date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,43.47,43.47,43.4,43.44,78200.0,29.5345,29.5345,29.487,29.5141,78200.0
2005-01-03 10:00:00,43.44,43.45,43.32,43.38,171900.0,29.5141,29.5209,29.4326,29.4734,171900.0
2005-01-03 10:05:00,43.36,43.38,43.22,43.29,118900.0,29.4598,29.4734,29.3647,29.4122,118900.0
2005-01-03 10:10:00,43.3,43.3,43.23,43.3,200600.0,29.419,29.419,29.3715,29.419,200600.0
2005-01-03 10:15:00,43.3,43.34,43.24,43.32,102400.0,29.419,29.4462,29.3783,29.4326,102400.0
2005-01-03 10:20:00,43.32,43.47,43.31,43.4,119200.0,29.4326,29.5345,29.4258,29.487,119200.0
2005-01-03 10:25:00,43.4,43.4,43.31,43.4,62900.0,29.487,29.487,29.4258,29.487,62900.0
2005-01-03 10:30:00,43.4,43.45,43.4,43.45,76600.0,29.487,29.5209,29.487,29.5209,76600.0
2005-01-03 10:35:00,43.45,43.46,43.35,43.42,84400.0,29.5209,29.5277,29.453,29.5006,84400.0
2005-01-03 10:40:00,43.42,43.42,43.36,43.37,32600.0,29.5006,29.5006,29.4598,29.4666,32600.0
2005-01-03 10:45:00,43.37,43.37,43.29,43.3,47100.0,29.4666,29.4666,29.4122,29.419,47100.0
2005-01-03 10:50:00,43.3,43.3,43.2,43.21,130900.0,29.419,29.419,29.3511,29.3579,130900.0
2005-01-03 10:55:00,43.2,43.23,43.12,43.12,70500.0,29.3511,29.3715,29.2967,29.2967,70500.0
2005-01-03 11:00:00,43.12,43.14,43.08,43.08,89400.0,29.2967,29.3103,29.2695,29.2695,89400.0
2005-01-03 11:05:00,43.08,43.11,43.02,43.04,114600.0,29.2695,29.2899,29.2288,29.2424,114600.0
2005-01-03 11:10:00,43.03,43.14,43.02,43.14,71500.0,29.2356,29.3103,29.2288,29.3103,71500.0
2005-01-03 11:15:00,43.13,43.18,43.13,43.16,107800.0,29.3035,29.3375,29.3035,29.3239,107800.0
2005-01-03 11:20:00,43.15,43.15,43.08,43.11,147400.0,29.3171,29.3171,29.2695,29.2899,147400.0
2005-01-03 11:25:00,43.11,43.16,43.1,43.12,71600.0,29.2899,29.3239,29.2831,29.2967,71600.0
2005-01-03 11:30:00,43.12,43.15,43.1,43.13,43500.0,29.2967,29.3171,29.2831,29.3035,43500.0
2005-01-03 11:35:00,43.12,43.13,43.05,43.06,32500.0,29.2967,29.3035,29.2492,29.256,32500.0
2005-01-03 11:40:00,43.05,43.06,43.02,43.03,58300.0,29.2492,29.256,29.2288,29.2356,58300.0
2005-01-03 11:45:00,43.02,43.06,42.95,43.02,204900.0,29.2288,29.256,29.1812,29.2288,204900.0
2005-01-03 11:50:00,43.0,43.04,43.0,43.03,32800.0,29.2152,29.2424,29.2152,29.2356,32800.0
2005-01-03 11:55:00,43.03,43.03,42.98,42.98,61600.0,29.2356,29.2356,29.2016,29.2016,61600.0
2005-01-03 12:00:00,42.98,42.98,42.88,42.89,111800.0,29.2016,29.2016,29.1337,29.1405,111800.0
2005-01-03 12:05:00,42.89,42.93,42.83,42.91,141500.0,29.1405,29.1676,29.0997,29.154,141500.0
2005-01-03 12:10:00,42.92,42.92,42.88,42.88,58000.0,29.1608,29.1608,29.1337,29.1337,58000.0
2005-01-03 12:15:00,42.89,42.9,42.86,42.86,58800.0,29.1405,29.1473,29.1201,29.1201,58800.0
2005-01-03 12:20:00,42.85,42.89,42.82,42.82,75000.0,29.1133,29.1405,29.0929,29.0929,75000.0
2005-01-03 12:25:00,42.82,42.86,42.8,42.85,85500.0,29.0929,29.1201,29.0793,29.1133,85500.0
2005-01-03 12:30:00,42.84,42.88,42.82,42.83,46800.0,29.1065,29.1337,29.0929,29.0997,46800.0
2005-01-03 12:35:00,42.83,42.83,42.72,42.72,73500.0,29.0997,29.0997,29.025,29.025,73500.0
2005-01-03 12:40:00,42.73,42.75,42.59,42.6,153000.0,29.0317,29.0453,28.9366,28.9434,153000.0
2005-01-03 12:45:00,42.6,42.74,42.59,42.72,78700.0,28.9434,29.0385,28.9366,29.025,78700.0
2005-01-03 12:50:00,42.72,42.8,42.72,42.78,48000.0,29.025,29.0793,29.025,29.0657,48000.0
2005-01-03 12:55:00,42.78,42.84,42.76,42.81,63600.0,29.0657,29.1065,29.0521,29.0861,63600.0
2005-01-03 13:00:00,42.8,42.84,42.78,42.81,45300.0,29.0793,29.1065,29.0657,29.0861,45300.0
2005-01-03 13:05:00,42.82,42.82,42.74,42.74,72200.0,29.0929,29.0929,29.0385,29.0385,72200.0
2005-01-03 13:10:00,42.74,42.76,42.68,42.76,92800.0,29.0385,29.0521,28.9978,29.0521,92800.0
2005-01-03 13:15:00,42.76,42.76,42.73,42.74,60600.0,29.0521,29.0521,29.0317,29.0385,60600.0
2005-01-03 13:20:00,42.75,42.76,42.71,42.71,37300.0,29.0453,29.0521,29.0182,29.0182,37300.0
2005-01-03 13:25:00,42.69,42.71,42.62,42.62,80000.0,29.0046,29.0182,28.957,28.957,80000.0
2005-01-03 13:30:00,42.63,42.69,42.63,42.69,42000.0,28.9638,29.0046,28.9638,29.0046,42000.0
2005-01-03 13:35:00,42.67,42.69,42.64,42.66,27000.0,28.991,29.0046,28.9706,28.9842,27000.0
2005-01-03 13:40:00,42.67,42.68,42.62,42.67,32300.0,28.991,28.9978,28.957,28.991,32300.0
2005-01-03 13:45:00,42.67,42.71,42.67,42.7,26300.0,28.991,29.0182,28.991,29.0114,26300.0
2005-01-03 13:50:00,42.7,42.7,42.67,42.69,24500.0,29.0114,29.0114,28.991,29.0046,24500.0
2005-01-03 13:55:00,42.67,42.69,42.6,42.62,27800.0,28.991,29.0046,28.9434,28.957,27800.0
2005-01-03 14:00:00,42.62,42.64,42.54,42.56,81000.0,28.957,28.9706,28.9027,28.9162,81000.0
2005-01-03 14:05:00,42.57,42.59,42.45,42.45,80000.0,28.923,28.9366,28.8415,28.8415,80000.0
2005-01-03 14:10:00,42.45,42.56,42.45,42.53,152400.0,28.8415,28.9162,28.8415,28.8959,152400.0
2005-01-03 14:15:00,42.53,42.54,42.45,42.45,64300.0,28.8959,28.9027,28.8415,28.8415,64300.0
2005-01-03 14:20:00,42.44,42.46,42.35,42.39,99100.0,28.8347,28.8483,28.7736,28.8007,99100.0
2005-01-03 14:25:00,42.35,42.39,42.26,42.27,230200.0,28.7736,28.8007,28.7124,28.7192,230200.0
2005-01-03 14:30:00,42.27,42.39,42.25,42.39,157800.0,28.7192,28.8007,28.7056,28.8007,157800.0
2005-01-03 14:35:00,42.38,42.44,42.38,42.44,663300.0,28.794,28.8347,28.794,28.8347,663300.0
2005-01-03 14:40:00,42.44,42.44,42.36,42.39,134600.0,28.8347,28.8347,28.7804,28.8007,134600.0
2005-01-03 14:45:00,42.38,42.38,42.34,42.35,66500.0,28.794,28.794,28.7668,28.7736,66500.0
2005-01-03 14:50:00,42.34,42.36,42.27,42.29,113000.0,28.7668,28.7804,28.7192,28.7328,113000.0
2005-01-03 14:55:00,42.28,42.32,42.24,42.25,120500.0,28.726,28.7532,28.6988,28.7056,120500.0
2005-01-03 15:00:00,42.24,42.29,42.22,42.28,93400.0,28.6988,28.7328,28.6852,28.726,93400.0
2005-01-03 15:05:00,42.27,42.33,42.26,42.32,100800.0,28.7192,28.76,28.7124,28.7532,100800.0
2005-01-03 15:10:00,42.3,42.38,42.29,42.37,114000.0,28.7396,28.794,28.7328,28.7872,114000.0
2005-01-03 15:15:00,42.37,42.39,42.33,42.35,260200.0,28.7872,28.8007,28.76,28.7736,260200.0
2005-01-03 15:20:00,42.33,42.39,42.32,42.37,229000.0,28.76,28.8007,28.7532,28.7872,229000.0
2005-01-03 15:25:00,42.38,42.38,42.3,42.32,93700.0,28.794,28.794,28.7396,28.7532,93700.0
2005-01-03 15:30:00,42.34,42.36,42.27,42.36,237300.0,28.7668,28.7804,28.7192,28.7804,237300.0
2005-01-03 15:35:00,42.36,42.37,42.32,42.33,126400.0,28.7804,28.7872,28.7532,28.76,126400.0
2005-01-03 15:40:00,42.32,42.35,42.29,42.33,190600.0,28.7532,28.7736,28.7328,28.76,190600.0
2005-01-03 15:45:00,42.33,42.38,42.33,42.37,253200.0,28.76,28.794,28.76,28.7872,253200.0
2005-01-03 15:50:00,42.37,42.39,42.34,42.35,244800.0,28.7872,28.8007,28.7668,28.7736,244800.0
2005-01-03 15:55:00,42.36,42.4,42.35,42.38,217100.0,28.7804,28.8075,28.7736,28.794,217100.0
2005-01-04 09:30:00,42.4,42.4,42.25,42.28,333200.0,28.8075,28.8075,28.7056,28.726,333200.0
2005-01-04 09:35:00,42.28,42.28,42.07,42.11,175800.0,28.726,28.726,28.5833,28.6105,175800.0
2005-01-04 09:40:00,42.15,42.33,42.13,42.29,182400.0,28.6377,28.76,28.6241,28.7328,182400.0
2005-01-04 09:45:00,42.29,42.39,42.28,42.35,257900.0,28.7328,28.8007,28.726,28.7736,257900.0
2005-01-04 09:50:00,42.36,42.56,42.34,42.5,248800.0,28.7804,28.9162,28.7668,28.8755,248800.0
2005-01-04 09:55:00,42.54,42.69,42.35,42.55,296200.0,28.9027,29.0046,28.7736,28.9095,296200.0
2005-01-04 10:00:00,42.53,42.54,42.39,42.39,122200.0,28.8959,28.9027,28.8007,28.8007,122200.0
2005-01-04 10:05:00,42.39,42.39,42.26,42.36,143900.0,28.8007,28.8007,28.7124,28.7804,143900.0
2005-01-04 10:10:00,42.36,42.36,42.07,42.08,125400.0,28.7804,28.7804,28.5833,28.5901,125400.0
2005-01-04 10:15:00,42.08,42.23,41.99,41.99,216600.0,28.5901,28.692,28.529,28.529,216600.0
2005-01-04 10:20:00,42.0,42.05,41.89,41.9,246100.0,28.5358,28.5697,28.461,28.4678,246100.0
2005-01-04 10:25:00,41.92,41.92,41.77,41.78,174600.0,28.4814,28.4814,28.3795,28.3863,174600.0
2005-01-04 10:30:00,41.78,41.85,41.7,41.84,265000.0,28.3863,28.4339,28.3319,28.4271,265000.0
2005-01-04 10:35:00,41.85,41.94,41.78,41.85,145600.0,28.4339,28.495,28.3863,28.4339,145600.0
2005-01-04 10:40:00,41.85,41.86,41.71,41.72,100000.0,28.4339,28.4407,28.3387,28.3455,100000.0
2005-01-04 10:45:00,41.72,41.77,41.67,41.72,167800.0,28.3455,28.3795,28.3116,28.3455,167800.0
2005-01-04 10:50:00,41.74,41.74,41.62,41.65,151100.0,28.3591,28.3591,28.2776,28.298,151100.0
2005-01-04 10:55:00,41.65,41.67,41.58,41.6,169000.0,28.298,28.3116,28.2504,28.264,169000.0
2005-01-04 11:00:00,41.6,41.64,41.44,41.6,191500.0,28.264,28.2912,28.1553,28.264,191500.0
2005-01-04 11:05:00,41.59,41.74,41.44,41.68,164900.0,28.2572,28.3591,28.1553,28.3184,164900.0
2005-01-04 11:10:00,41.67,41.79,41.67,41.71,147400.0,28.3116,28.3931,28.3116,28.3387,147400.0
2005-01-04 11:15:00,41.7,41.79,41.67,41.68,106900.0,28.3319,28.3931,28.3116,28.3184,106900.0
2005-01-04 11:20:00,41.68,41.84,41.66,41.8,126100.0,28.3184,28.4271,28.3048,28.3999,126100.0
2005-01-04 11:25:00,41.81,41.81,41.5,41.53,118600.0,28.4067,28.4067,28.1961,28.2164,118600.0
2005-01-04 11:30:00,41.55,41.59,41.5,41.58,133500.0,28.23,28.2572,28.1961,28.2504,133500.0
2005-01-04 11:35:00,41.59,41.74,41.56,41.74,107000.0,28.2572,28.3591,28.2368,28.3591,107000.0
2005-01-04 11:40:00,41.73,41.78,41.7,41.7,48600.0,28.3523,28.3863,28.3319,28.3319,48600.0
2005-01-04 11:45:00,41.71,41.75,41.71,41.74,26600.0,28.3387,28.3659,28.3387,28.3591,26600.0
2005-01-04 11:50:00,41.74,41.75,41.7,41.71,35400.0,28.3591,28.3659,28.3319,28.3387,35400.0
2005-01-04 11:55:00,41.7,41.77,41.68,41.77,96500.0,28.3319,28.3795,28.3184,28.3795,96500.0
2005-01-04 12:00:00,41.77,41.77,41.68,41.69,48300.0,28.3795,28.3795,28.3184,28.3251,48300.0
2005-01-04 12:05:00,41.69,41.76,41.58,41.65,96300.0,28.3251,28.3727,28.2504,28.298,96300.0
2005-01-04 12:10:00,41.66,41.75,41.58,41.62,60900.0,28.3048,28.3659,28.2504,28.2776,60900.0
2005-01-04 12:15:00,41.6,41.74,41.6,41.73,71200.0,28.264,28.3591,28.264,28.3523,71200.0
2005-01-04 12:20:00,41.73,41.94,41.73,41.94,127800.0,28.3523,28.495,28.3523,28.495,127800.0
2005-01-04 12:25:00,41.94,41.94,41.76,41.76,97400.0,28.495,28.495,28.3727,28.3727,97400.0
2005-01-04 12:30:00,41.76,41.92,41.68,41.91,123600.0,28.3727,28.4814,28.3184,28.4746,123600.0
2005-01-04 12:35:00,41.91,42.04,41.91,42.02,112600.0,28.4746,28.5629,28.4746,28.5494,112600.0
2005-01-04 12:40:00,42.02,42.07,41.82,41.83,86300.0,28.5494,28.5833,28.4135,28.4203,86300.0
2005-01-04 12:45:00,41.83,41.94,41.83,41.94,149400.0,28.4203,28.495,28.4203,28.495,149400.0
2005-01-04 12:50:00,41.94,41.95,41.91,41.94,90800.0,28.495,28.5018,28.4746,28.495,90800.0
2005-01-04 12:55:00,41.94,42.03,41.92,42.0,178100.0,28.495,28.5562,28.4814,28.5358,178100.0
2005-01-04 13:00:00,42.0,42.09,42.0,42.08,158300.0,28.5358,28.5969,28.5358,28.5901,158300.0
2005-01-04 13:05:00,42.05,42.09,42.01,42.04,139400.0,28.5697,28.5969,28.5426,28.5629,139400.0
2005-01-04 13:10:00,42.04,42.06,41.98,42.04,80200.0,28.5629,28.5765,28.5222,28.5629,80200.0
2005-01-04 13:15:00,42.04,42.06,41.98,42.02,142600.0,28.5629,28.5765,28.5222,28.5494,142600.0
2005-01-04 13:20:00,42.03,42.04,41.89,41.92,83100.0,28.5562,28.5629,28.461,28.4814,83100.0
2005-01-04 13:25:00,41.92,41.97,41.88,41.97,51300.0,28.4814,28.5154,28.4542,28.5154,51300.0
2005-01-04 13:30:00,41.98,42.04,41.91,41.98,104200.0,28.5222,28.5629,28.4746,28.5222,104200.0
2005-01-04 13:35:00,41.98,41.98,41.9,41.94,50600.0,28.5222,28.5222,28.4678,28.495,50600.0
2005-01-04 13:40:00,41.94,41.98,41.93,41.96,50800.0,28.495,28.5222,28.4882,28.5086,50800.0
2005-01-04 13:45:00,41.97,41.98,41.93,41.93,29800.0,28.5154,28.5222,28.4882,28.4882,29800.0
2005-01-04 13:50:00,41.94,41.95,41.75,41.75,98400.0,28.495,28.5018,28.3659,28.3659,98400.0
2005-01-04 13:55:00,41.75,41.79,41.72,41.77,102800.0,28.3659,28.3931,28.3455,28.3795,102800.0
2005-01-04 14:00:00,41.76,41.77,41.61,41.62,75400.0,28.3727,28.3795,28.2708,28.2776,75400.0
2005-01-04 14:05:00,41.63,41.68,41.61,41.64,76200.0,28.2844,28.3184,28.2708,28.2912,76200.0
2005-01-04 14:10:00,41.64,41.72,41.63,41.7,62800.0,28.2912,28.3455,28.2844,28.3319,62800.0
2005-01-04 14:15:00,41.7,41.71,41.69,41.7,67000.0,28.3319,28.3387,28.3251,28.3319,67000.0
2005-01-04 14:20:00,41.7,41.74,41.67,41.69,73600.0,28.3319,28.3591,28.3116,28.3251,73600.0
2005-01-04 14:25:00,41.69,41.7,41.63,41.67,63000.0,28.3251,28.3319,28.2844,28.3116,63000.0
2005-01-04 14:30:00,41.67,41.7,41.66,41.7,67800.0,28.3116,28.3319,28.3048,28.3319,67800.0
2005-01-04 14:35:00,41.69,41.71,41.67,41.69,55900.0,28.3251,28.3387,28.3116,28.3251,55900.0
2005-01-04 14:40:00,41.69,41.7,41.66,41.66,61500.0,28.3251,28.3319,28.3048,28.3048,61500.0
2005-01-04 14:45:00,41.66,41.66,41.52,41.63,119900.0,28.3048,28.3048,28.2096,28.2844,119900.0
2005-01-04 14:50:00,41.64,41.72,41.62,41.66,79800.0,28.2912,28.3455,28.2776,28.3048,79800.0
2005-01-04 14:55:00,41.65,41.71,41.65,41.7,70700.0,28.298,28.3387,28.298,28.3319,70700.0
2005-01-04 15:00:00,41.71,41.72,41.65,41.71,46500.0,28.3387,28.3455,28.298,28.3387,46500.0
2005-01-04 15:05:00,41.71,41.74,41.7,41.7,62700.0,28.3387,28.3591,28.3319,28.3319,62700.0
2005-01-04 15:10:00,41.72,41.73,41.65,41.66,74500.0,28.3455,28.3523,28.298,28.3048,74500.0
2005-01-04 15:15:00,41.65,41.67,41.62,41.64,70200.0,28.298,28.3116,28.2776,28.2912,70200.0
2005-01-04 15:20:00,41.64,41.66,41.53,41.55,103300.0,28.2912,28.3048,28.2164,28.23,103300.0
2005-01-04 15:25:00,41.55,41.64,41.55,41.58,63200.0,28.23,28.2912,28.23,28.2504,63200.0
2005-01-04 15:30:00,41.59,41.59,41.52,41.55,131000.0,28.2572,28.2572,28.2096,28.23,131000.0
2005-01-04 15:35:00,41.55,41.61,41.5,41.57,1282800.0,28.23,28.2708,28.1961,28.2436,1282800.0
2005-01-04 15:40:00,41.56,41.58,41.51,41.55,132500.0,28.2368,28.2504,28.2029,28.23,132500.0
2005-01-04 15:45:00,41.54,41.59,41.44,41.45,154500.0,28.2232,28.2572,28.1553,28.1621,154500.0
2005-01-04 15:50:00,41.45,41.61,41.44,41.55,173600.0,28.1621,28.2708,28.1553,28.23,173600.0
2005-01-04 15:55:00,41.56,41.61,41.54,41.56,154600.0,28.2368,28.2708,28.2232,28.2368,154600.0
2005-01-05 09:30:00,42.0,42.0,41.65,41.71,274400.0,28.5358,28.5358,28.298,28.3387,274400.0
2005-01-05 09:35:00,41.7,41.86,41.7,41.76,118300.0,28.3319,28.4407,28.3319,28.3727,118300.0
2005-01-05 09:40:00,41.75,41.8,41.61,41.66,111100.0,28.3659,28.3999,28.2708,28.3048,111100.0
2005-01-05 09:45:00,41.65,41.79,41.63,41.74,99400.0,28.298,28.3931,28.2844,28.3591,99400.0
2005-01-05 09:50:00,41.74,41.92,41.72,41.9,86000.0,28.3591,28.4814,28.3455,28.4678,86000.0
2005-01-05 09:55:00,41.9,41.9,41.73,41.8,79000.0,28.4678,28.4678,28.3523,28.3999,79000.0
2005-01-05 10:00:00,41.8,41.9,41.73,41.89,54800.0,28.3999,28.4678,28.3523,28.461,54800.0
2005-01-05 10:05:00,41.89,41.92,41.73,41.88,87000.0,28.461,28.4814,28.3523,28.4542,87000.0
2005-01-05 10:10:00,41.9,41.96,41.83,41.93,55200.0,28.4678,28.5086,28.4203,28.4882,55200.0
2005-01-05 10:15:00,41.94,41.97,41.8,41.9,77900.0,28.495,28.5154,28.3999,28.4678,77900.0
2005-01-05 10:20:00,41.92,42.12,41.92,42.11,140600.0,28.4814,28.6173,28.4814,28.6105,140600.0
2005-01-05 10:25:00,42.07,42.17,42.0,42.04,78600.0,28.5833,28.6513,28.5358,28.5629,78600.0
2005-01-05 10:30:00,42.01,42.15,42.01,42.09,61900.0,28.5426,28.6377,28.5426,28.5969,61900.0
2005-01-05 10:35:00,42.09,42.12,42.01,42.02,69100.0,28.5969,28.6173,28.5426,28.5494,69100.0
2005-01-05 10:40:00,42.01,42.09,41.9,41.91,95900.0,28.5426,28.5969,28.4678,28.4746,95900.0
2005-01-05 10:45:00,41.9,41.97,41.9,41.92,55500.0,28.4678,28.5154,28.4678,28.4814,55500.0
2005-01-05 10:50:00,41.94,42.2,41.94,42.19,122700.0,28.495,28.6717,28.495,28.6649,122700.0
2005-01-05 10:55:00,42.19,42.3,42.19,42.22,92900.0,28.6649,28.7396,28.6649,28.6852,92900.0
2005-01-05 11:00:00,42.21,42.32,42.16,42.32,71200.0,28.6784,28.7532,28.6445,28.7532,71200.0
2005-01-05 11:05:00,42.31,42.46,42.3,42.44,96000.0,28.7464,28.8483,28.7396,28.8347,96000.0
2005-01-05 11:10:00,42.43,42.44,42.27,42.3,88700.0,28.8279,28.8347,28.7192,28.7396,88700.0
2005-01-05 11:15:00,42.29,42.31,42.26,42.3,84100.0,28.7328,28.7464,28.7124,28.7396,84100.0
2005-01-05 11:20:00,42.29,42.31,42.25,42.27,48000.0,28.7328,28.7464,28.7056,28.7192,48000.0
2005-01-05 11:25:00,42.26,42.29,42.25,42.27,40100.0,28.7124,28.7328,28.7056,28.7192,40100.0
2005-01-05 11:30:00,42.27,42.27,42.09,42.12,93100.0,28.7192,28.7192,28.5969,28.6173,93100.0
2005-01-05 11:35:00,42.12,42.12,41.94,41.94,65200.0,28.6173,28.6173,28.495,28.495,65200.0
2005-01-05 11:40:00,41.94,42.08,41.92,42.06,98000.0,28.495,28.5901,28.4814,28.5765,98000.0
2005-01-05 11:45:00,42.05,42.1,42.01,42.07,71500.0,28.5697,28.6037,28.5426,28.5833,71500.0
2005-01-05 11:50:00,42.07,42.1,42.03,42.04,35700.0,28.5833,28.6037,28.5562,28.5629,35700.0
2005-01-05 11:55:00,42.04,42.09,42.01,42.04,51700.0,28.5629,28.5969,28.5426,28.5629,51700.0
2005-01-05 12:00:00,42.04,42.08,42.0,42.08,31800.0,28.5629,28.5901,28.5358,28.5901,31800.0
2005-01-05 12:05:00,42.08,42.16,42.07,42.14,46000.0,28.5901,28.6445,28.5833,28.6309,46000.0
2005-01-05 12:10:00,42.12,42.17,42.12,42.14,28300.0,28.6173,28.6513,28.6173,28.6309,28300.0
2005-01-05 12:15:00,42.15,42.19,42.13,42.17,28200.0,28.6377,28.6649,28.6241,28.6513,28200.0
2005-01-05 12:20:00,42.17,42.25,42.15,42.25,66600.0,28.6513,28.7056,28.6377,28.7056,66600.0
2005-01-05 12:25:00,42.25,42.25,42.12,42.12,59600.0,28.7056,28.7056,28.6173,28.6173,59600.0
2005-01-05 12:30:00,42.09,42.1,42.05,42.05,52700.0,28.5969,28.6037,28.5697,28.5697,52700.0
2005-01-05 12:35:00,42.05,42.05,42.01,42.04,103200.0,28.5697,28.5697,28.5426,28.5629,103200.0
2005-01-05 12:40:00,42.04,42.07,42.02,42.03,44800.0,28.5629,28.5833,28.5494,28.5562,44800.0
2005-01-05 12:45:00,42.04,42.05,42.02,42.04,69500.0,28.5629,28.5697,28.5494,28.5629,69500.0
2005-01-05 12:50:00,42.05,42.07,42.02,42.02,39400.0,28.5697,28.5833,28.5494,28.5494,39400.0
2005-01-05 12:55:00,42.02,42.04,42.01,42.02,32800.0,28.5494,28.5629,28.5426,28.5494,32800.0
2005-01-05 13:00:00,42.03,42.05,41.99,42.05,53300.0,28.5562,28.5697,28.529,28.5697,53300.0
2005-01-05 13:05:00,42.06,42.16,42.03,42.11,62600.0,28.5765,28.6445,28.5562,28.6105,62600.0
2005-01-05 13:10:00,42.1,42.11,42.04,42.05,33900.0,28.6037,28.6105,28.5629,28.5697,33900.0
2005-01-05 13:15:00,42.02,42.05,41.96,41.97,36300.0,28.5494,28.5697,28.5086,28.5154,36300.0
2005-01-05 13:20:00,41.96,42.04,41.94,42.0,58500.0,28.5086,28.5629,28.495,28.5358,58500.0
2005-01-05 13:25:00,42.0,42.03,42.0,42.03,57900.0,28.5358,28.5562,28.5358,28.5562,57900.0
2005-01-05 13:30:00,42.04,42.04,42.01,42.02,15300.0,28.5629,28.5629,28.5426,28.5494,15300.0
2005-01-05 13:35:00,42.03,42.08,42.01,42.03,52300.0,28.5562,28.5901,28.5426,28.5562,52300.0
2005-01-05 13:40:00,42.01,42.02,41.95,41.95,44400.0,28.5426,28.5494,28.5018,28.5018,44400.0
2005-01-05 13:45:00,41.96,41.98,41.95,41.97,24200.0,28.5086,28.5222,28.5018,28.5154,24200.0
2005-01-05 13:50:00,41.97,42.0,41.96,41.96,41800.0,28.5154,28.5358,28.5086,28.5086,41800.0
2005-01-05 13:55:00,41.95,41.96,41.84,41.87,63100.0,28.5018,28.5086,28.4271,28.4474,63100.0
2005-01-05 14:00:00,41.86,41.93,41.83,41.87,77500.0,28.4407,28.4882,28.4203,28.4474,77500.0
2005-01-05 14:05:00,41.88,41.92,41.87,41.9,24000.0,28.4542,28.4814,28.4474,28.4678,24000.0
2005-01-05 14:10:00,41.9,41.9,41.88,41.89,39000.0,28.4678,28.4678,28.4542,28.461,39000.0
2005-01-05 14:15:00,41.89,41.9,41.88,41.88,19400.0,28.461,28.4678,28.4542,28.4542,19400.0
2005-01-05 14:20:00,41.88,41.89,41.82,41.82,28900.0,28.4542,28.461,28.4135,28.4135,28900.0
2005-01-05 14:25:00,41.83,41.9,41.82,41.88,18700.0,28.4203,28.4678,28.4135,28.4542,18700.0
2005-01-05 14:30:00,41.88,41.89,41.88,41.88,13200.0,28.4542,28.461,28.4542,28.4542,13200.0
2005-01-05 14:35:00,41.88,41.89,41.87,41.87,15000.0,28.4542,28.461,28.4474,28.4474,15000.0
2005-01-05 14:40:00,41.87,41.87,41.74,41.77,51100.0,28.4474,28.4474,28.3591,28.3795,51100.0
2005-01-05 14:45:00,41.77,41.88,41.77,41.85,26000.0,28.3795,28.4542,28.3795,28.4339,26000.0
2005-01-05 14:50:00,41.85,41.88,41.75,41.85,24300.0,28.4339,28.4542,28.3659,28.4339,24300.0
2005-01-05 14:55:00,41.86,41.87,41.83,41.86,37200.0,28.4407,28.4474,28.4203,28.4407,37200.0
2005-01-05 15:00:00,41.86,41.89,41.86,41.86,51000.0,28.4407,28.461,28.4407,28.4407,51000.0
2005-01-05 15:05:00,41.87,41.9,41.82,41.83,51300.0,28.4474,28.4678,28.4135,28.4203,51300.0
2005-01-05 15:10:00,41.84,41.96,41.84,41.94,52100.0,28.4271,28.5086,28.4271,28.495,52100.0
2005-01-05 15:15:00,41.95,41.96,41.89,41.89,37700.0,28.5018,28.5086,28.461,28.461,37700.0
2005-01-05 15:20:00,41.89,41.9,41.86,41.87,38800.0,28.461,28.4678,28.4407,28.4474,38800.0
2005-01-05 15:25:00,41.86,41.87,41.8,41.8,40900.0,28.4407,28.4474,28.3999,28.3999,40900.0
2005-01-05 15:30:00,41.8,41.86,41.79,41.85,42200.0,28.3999,28.4407,28.3931,28.4339,42200.0
2005-01-05 15:35:00,41.86,41.86,41.78,41.79,40700.0,28.4407,28.4407,28.3863,28.3931,40700.0
2005-01-05 15:40:00,41.79,41.82,41.75,41.79,40600.0,28.3931,28.4135,28.3659,28.3931,40600.0
2005-01-05 15:45:00,41.79,41.81,41.75,41.78,40000.0,28.3931,28.4067,28.3659,28.3863,40000.0
2005-01-05 15:50:00,41.78,41.78,41.66,41.68,99800.0,28.3863,28.3863,28.3048,28.3184,99800.0
2005-01-05 15:55:00,41.67,41.81,41.67,41.72,99700.0,28.3116,28.4067,28.3116,28.3455,99700.0
2005-01-06 09:30:00,41.6,41.79,41.59,41.67,224600.0,28.264,28.3931,28.2572,28.3116,224600.0
2005-01-06 09:35:00,41.74,42.47,41.57,41.7,93400.0,28.3591,28.8551,28.2436,28.3319,93400.0
2005-01-06 09:40:00,41.73,41.79,41.65,41.68,96700.0,28.3523,28.3931,28.298,28.3184,96700.0
2005-01-06 09:45:00,41.67,41.71,41.62,41.71,57100.0,28.3116,28.3387,28.2776,28.3387,57100.0
2005-01-06 09:50:00,41.71,41.9,41.64,41.85,82300.0,28.3387,28.4678,28.2912,28.4339,82300.0
2005-01-06 09:55:00,41.9,41.94,41.73,41.8,83100.0,28.4678,28.495,28.3523,28.3999,83100.0
2005-01-06 10:00:00,41.8,41.84,41.7,41.71,91900.0,28.3999,28.4271,28.3319,28.3387,91900.0
2005-01-06 10:05:00,41.7,41.75,41.58,41.59,97100.0,28.3319,28.3659,28.2504,28.2572,97100.0
2005-01-06 10:10:00,41.59,41.63,41.47,41.5,151900.0,28.2572,28.2844,28.1757,28.1961,151900.0
2005-01-06 10:15:00,41.48,41.5,41.38,41.43,117800.0,28.1825,28.1961,28.1145,28.1485,117800.0
2005-01-06 10:20:00,41.42,41.51,41.4,41.5,106600.0,28.1417,28.2029,28.1281,28.1961,106600.0
2005-01-06 10:25:00,41.49,41.54,41.4,41.42,76100.0,28.1893,28.2232,28.1281,28.1417,76100.0
2005-01-06 10:30:00,41.41,41.45,41.38,41.45,66000.0,28.1349,28.1621,28.1145,28.1621,66000.0
2005-01-06 10:35:00,41.45,41.53,41.42,41.51,75800.0,28.1621,28.2164,28.1417,28.2029,75800.0
2005-01-06 10:40:00,41.52,41.53,41.46,41.47,69500.0,28.2096,28.2164,28.1689,28.1757,69500.0
2005-01-06 10:45:00,41.46,41.46,41.31,41.33,148700.0,28.1689,28.1689,28.067,28.0806,148700.0
2005-01-06 10:50:00,41.32,41.41,41.26,41.4,195800.0,28.0738,28.1349,28.033,28.1281,195800.0
2005-01-06 10:55:00,41.4,41.48,41.38,41.4,110200.0,28.1281,28.1825,28.1145,28.1281,110200.0
2005-01-06 11:00:00,41.4,41.46,41.39,41.45,83600.0,28.1281,28.1689,28.1213,28.1621,83600.0
2005-01-06 11:05:00,41.46,41.62,41.46,41.54,132200.0,28.1689,28.2776,28.1689,28.2232,132200.0
2005-01-06 11:10:00,41.54,41.69,41.53,41.66,148500.0,28.2232,28.3251,28.2164,28.3048,148500.0
2005-01-06 11:15:00,41.66,41.82,41.65,41.72,73900.0,28.3048,28.4135,28.298,28.3455,73900.0
2005-01-06 11:20:00,41.73,41.79,41.71,41.73,73100.0,28.3523,28.3931,28.3387,28.3523,73100.0
2005-01-06 11:25:00,41.78,41.88,41.73,41.88,67900.0,28.3863,28.4542,28.3523,28.4542,67900.0
2005-01-06 11:30:00,41.87,41.95,41.85,41.86,90100.0,28.4474,28.5018,28.4339,28.4407,90100.0
2005-01-06 11:35:00,41.85,41.86,41.69,41.69,41400.0,28.4339,28.4407,28.3251,28.3251,41400.0
2005-01-06 11:40:00,41.69,41.7,41.59,41.6,44600.0,28.3251,28.3319,28.2572,28.264,44600.0
2005-01-06 11:45:00,41.61,41.73,41.59,41.72,65100.0,28.2708,28.3523,28.2572,28.3455,65100.0
2005-01-06 11:50:00,41.72,41.73,41.66,41.69,24400.0,28.3455,28.3523,28.3048,28.3251,24400.0
2005-01-06 11:55:00,41.68,41.69,41.66,41.69,12700.0,28.3184,28.3251,28.3048,28.3251,12700.0
2005-01-06 12:00:00,41.69,41.71,41.68,41.7,28000.0,28.3251,28.3387,28.3184,28.3319,28000.0
2005-01-06 12:05:00,41.71,41.72,41.66,41.67,38900.0,28.3387,28.3455,28.3048,28.3116,38900.0
2005-01-06 12:10:00,41.67,41.67,41.59,41.6,33000.0,28.3116,28.3116,28.2572,28.264,33000.0
2005-01-06 12:15:00,41.61,41.61,41.58,41.6,28300.0,28.2708,28.2708,28.2504,28.264,28300.0
2005-01-06 12:20:00,41.6,41.63,41.58,41.63,27800.0,28.264,28.2844,28.2504,28.2844,27800.0
2005-01-06 12:25:00,41.61,41.62,41.59,41.61,25700.0,28.2708,28.2776,28.2572,28.2708,25700.0
2005-01-06 12:30:00,41.61,41.61,41.55,41.56,52400.0,28.2708,28.2708,28.23,28.2368,52400.0
2005-01-06 12:35:00,41.54,41.54,41.46,41.48,56800.0,28.2232,28.2232,28.1689,28.1825,56800.0
2005-01-06 12:40:00,41.48,41.53,41.48,41.5,33800.0,28.1825,28.2164,28.1825,28.1961,33800.0
2005-01-06 12:45:00,41.49,41.56,41.49,41.54,42600.0,28.1893,28.2368,28.1893,28.2232,42600.0
2005-01-06 12:50:00,41.55,41.6,41.54,41.59,31500.0,28.23,28.264,28.2232,28.2572,31500.0
2005-01-06 12:55:00,41.58,41.6,41.49,41.53,41300.0,28.2504,28.264,28.1893,28.2164,41300.0
2005-01-06 13:00:00,41.53,41.54,41.48,41.52,55100.0,28.2164,28.2232,28.1825,28.2096,55100.0
2005-01-06 13:05:00,41.52,41.52,41.48,41.5,31400.0,28.2096,28.2096,28.1825,28.1961,31400.0
2005-01-06 13:10:00,41.5,41.5,41.44,41.45,37800.0,28.1961,28.1961,28.1553,28.1621,37800.0
2005-01-06 13:15:00,41.46,41.5,41.45,41.5,69200.0,28.1689,28.1961,28.1621,28.1961,69200.0
2005-01-06 13:20:00,41.49,41.5,41.46,41.5,41500.0,28.1893,28.1961,28.1689,28.1961,41500.0
2005-01-06 13:25:00,41.5,41.5,41.47,41.47,36300.0,28.1961,28.1961,28.1757,28.1757,36300.0
2005-01-06 13:30:00,41.48,41.48,41.47,41.47,16000.0,28.1825,28.1825,28.1757,28.1757,16000.0
2005-01-06 13:35:00,41.47,41.48,41.47,41.47,25900.0,28.1757,28.1825,28.1757,28.1757,25900.0
2005-01-06 13:40:00,41.48,41.48,41.47,41.48,14000.0,28.1825,28.1825,28.1757,28.1825,14000.0
2005-01-06 13:45:00,41.48,41.58,41.47,41.58,55600.0,28.1825,28.2504,28.1757,28.2504,55600.0
2005-01-06 13:50:00,41.58,41.61,41.57,41.61,38600.0,28.2504,28.2708,28.2436,28.2708,38600.0
2005-01-06 13:55:00,41.61,41.63,41.59,41.59,38400.0,28.2708,28.2844,28.2572,28.2572,38400.0
2005-01-06 14:00:00,41.6,41.6,41.53,41.56,26500.0,28.264,28.264,28.2164,28.2368,26500.0
2005-01-06 14:05:00,41.56,41.6,41.56,41.58,62500.0,28.2368,28.264,28.2368,28.2504,62500.0
2005-01-06 14:10:00,41.58,41.6,41.57,41.6,49400.0,28.2504,28.264,28.2436,28.264,49400.0
2005-01-06 14:15:00,41.6,41.66,41.59,41.66,29900.0,28.264,28.3048,28.2572,28.3048,29900.0
2005-01-06 14:20:00,41.66,41.68,41.64,41.65,27400.0,28.3048,28.3184,28.2912,28.298,27400.0
2005-01-06 14:25:00,41.65,41.7,41.65,41.7,32100.0,28.298,28.3319,28.298,28.3319,32100.0
2005-01-06 14:30:00,41.71,41.72,41.64,41.67,25200.0,28.3387,28.3455,28.2912,28.3116,25200.0
2005-01-06 14:35:00,41.66,41.69,41.65,41.69,18700.0,28.3048,28.3251,28.298,28.3251,18700.0
2005-01-06 14:40:00,41.69,41.69,41.65,41.66,20600.0,28.3251,28.3251,28.298,28.3048,20600.0
2005-01-06 14:45:00,41.65,41.66,41.55,41.56,38800.0,28.298,28.3048,28.23,28.2368,38800.0
2005-01-06 14:50:00,41.56,41.58,41.51,41.54,51300.0,28.2368,28.2504,28.2029,28.2232,51300.0
2005-01-06 14:55:00,41.54,41.54,41.41,41.44,77000.0,28.2232,28.2232,28.1349,28.1553,77000.0
2005-01-06 15:00:00,41.47,41.5,41.42,41.48,42600.0,28.1757,28.1961,28.1417,28.1825,42600.0
2005-01-06 15:05:00,41.48,41.52,41.47,41.5,26800.0,28.1825,28.2096,28.1757,28.1961,26800.0
2005-01-06 15:10:00,41.5,41.51,41.48,41.49,17200.0,28.1961,28.2029,28.1825,28.1893,17200.0
2005-01-06 15:15:00,41.48,41.48,41.44,41.44,34600.0,28.1825,28.1825,28.1553,28.1553,34600.0
2005-01-06 15:20:00,41.43,41.45,41.41,41.45,40100.0,28.1485,28.1621,28.1349,28.1621,40100.0
2005-01-06 15:25:00,41.45,41.45,41.43,41.44,35900.0,28.1621,28.1621,28.1485,28.1553,35900.0
2005-01-06 15:30:00,41.44,41.45,41.42,41.45,46900.0,28.1553,28.1621,28.1417,28.1621,46900.0
2005-01-06 15:35:00,41.45,41.48,41.43,41.48,66800.0,28.1621,28.1825,28.1485,28.1825,66800.0
2005-01-06 15:40:00,41.47,41.55,41.47,41.54,52500.0,28.1757,28.23,28.1757,28.2232,52500.0
2005-01-06 15:45:00,41.62,41.63,41.57,41.61,85100.0,28.2776,28.2844,28.2436,28.2708,85100.0
2005-01-06 15:50:00,41.61,41.66,41.61,41.64,91900.0,28.2708,28.3048,28.2708,28.2912,91900.0
2005-01-06 15:55:00,41.66,41.67,41.58,41.58,135400.0,28.3048,28.3116,28.2504,28.2504,135400.0
2005-01-07 09:30:00,41.96,42.09,41.96,42.01,261900.0,28.5086,28.5969,28.5086,28.5426,261900.0
2005-01-07 09:35:00,42.0,42.17,41.97,42.1,167800.0,28.5358,28.6513,28.5154,28.6037,167800.0
2005-01-07 09:40:00,42.1,42.18,42.1,42.15,170900.0,28.6037,28.6581,28.6037,28.6377,170900.0
2005-01-07 09:45:00,42.12,42.44,42.12,42.34,169500.0,28.6173,28.8347,28.6173,28.7668,169500.0
2005-01-07 09:50:00,42.3,42.32,42.03,42.04,151500.0,28.7396,28.7532,28.5562,28.5629,151500.0
2005-01-07 09:55:00,42.03,42.08,41.96,41.96,159800.0,28.5562,28.5901,28.5086,28.5086,159800.0
2005-01-07 10:00:00,41.95,42.08,41.95,41.99,146500.0,28.5018,28.5901,28.5018,28.529,146500.0
2005-01-07 10:05:00,41.99,42.03,41.86,41.87,92400.0,28.529,28.5562,28.4407,28.4474,92400.0
2005-01-07 10:10:00,41.82,41.87,41.64,41.66,157500.0,28.4135,28.4474,28.2912,28.3048,157500.0
2005-01-07 10:15:00,41.68,41.84,41.68,41.79,161700.0,28.3184,28.4271,28.3184,28.3931,161700.0
2005-01-07 10:20:00,41.8,41.8,41.55,41.56,119200.0,28.3999,28.3999,28.23,28.2368,119200.0
2005-01-07 10:25:00,41.55,41.59,41.41,41.51,118400.0,28.23,28.2572,28.1349,28.2029,118400.0
2005-01-07 10:30:00,41.51,41.74,41.45,41.67,140400.0,28.2029,28.3591,28.1621,28.3116,140400.0
2005-01-07 10:35:00,41.66,41.66,41.55,41.63,93900.0,28.3048,28.3048,28.23,28.2844,93900.0
2005-01-07 10:40:00,41.62,41.63,41.45,41.49,100100.0,28.2776,28.2844,28.1621,28.1893,100100.0
2005-01-07 10:45:00,41.47,41.7,41.47,41.7,111600.0,28.1757,28.3319,28.1757,28.3319,111600.0
2005-01-07 10:50:00,41.7,41.7,41.65,41.66,72400.0,28.3319,28.3319,28.298,28.3048,72400.0
2005-01-07 10:55:00,41.66,41.76,41.61,41.66,122800.0,28.3048,28.3727,28.2708,28.3048,122800.0
2005-01-07 11:00:00,41.66,41.8,41.65,41.75,131700.0,28.3048,28.3999,28.298,28.3659,131700.0
2005-01-07 11:05:00,41.75,41.77,41.68,41.77,84700.0,28.3659,28.3795,28.3184,28.3795,84700.0
2005-01-07 11:10:00,41.77,41.8,41.74,41.8,93500.0,28.3795,28.3999,28.3591,28.3999,93500.0
2005-01-07 11:15:00,41.8,41.88,41.8,41.81,50200.0,28.3999,28.4542,28.3999,28.4067,50200.0
2005-01-07 11:20:00,41.8,41.84,41.76,41.76,47000.0,28.3999,28.4271,28.3727,28.3727,47000.0
2005-01-07 11:25:00,41.77,41.83,41.75,41.83,34800.0,28.3795,28.4203,28.3659,28.4203,34800.0
2005-01-07 11:30:00,41.84,41.84,41.74,41.77,73100.0,28.4271,28.4271,28.3591,28.3795,73100.0
2005-01-07 11:35:00,41.76,41.81,41.69,41.69,54300.0,28.3727,28.4067,28.3251,28.3251,54300.0
2005-01-07 11:40:00,41.69,41.7,41.65,41.7,27600.0,28.3251,28.3319,28.298,28.3319,27600.0
2005-01-07 11:45:00,41.69,41.69,41.65,41.65,31100.0,28.3251,28.3251,28.298,28.298,31100.0
2005-01-07 11:50:00,41.65,41.66,41.64,41.64,28800.0,28.298,28.3048,28.2912,28.2912,28800.0
2005-01-07 11:55:00,41.65,41.69,41.62,41.69,61300.0,28.298,28.3251,28.2776,28.3251,61300.0
2005-01-07 12:00:00,41.69,41.73,41.68,41.68,52300.0,28.3251,28.3523,28.3184,28.3184,52300.0
2005-01-07 12:05:00,41.68,41.69,41.68,41.69,32500.0,28.3184,28.3251,28.3184,28.3251,32500.0
2005-01-07 12:10:00,41.69,41.69,41.67,41.67,46300.0,28.3251,28.3251,28.3116,28.3116,46300.0
2005-01-07 12:15:00,41.66,41.68,41.63,41.63,35100.0,28.3048,28.3184,28.2844,28.2844,35100.0
2005-01-07 12:20:00,41.62,41.62,41.54,41.59,73400.0,28.2776,28.2776,28.2232,28.2572,73400.0
2005-01-07 12:25:00,41.59,41.6,41.53,41.54,29100.0,28.2572,28.264,28.2164,28.2232,29100.0
2005-01-07 12:30:00,41.55,41.55,41.5,41.52,55100.0,28.23,28.23,28.1961,28.2096,55100.0
2005-01-07 12:35:00,41.54,41.6,41.53,41.55,66000.0,28.2232,28.264,28.2164,28.23,66000.0
2005-01-07 12:40:00,41.55,41.57,41.55,41.56,18500.0,28.23,28.2436,28.23,28.2368,18500.0
2005-01-07 12:45:00,41.56,41.58,41.53,41.58,65300.0,28.2368,28.2504,28.2164,28.2504,65300.0
2005-01-07 12:50:00,41.58,41.59,41.53,41.55,33000.0,28.2504,28.2572,28.2164,28.23,33000.0
2005-01-07 12:55:00,41.55,41.55,41.48,41.49,42000.0,28.23,28.23,28.1825,28.1893,42000.0
2005-01-07 13:00:00,41.47,41.55,41.46,41.51,61000.0,28.1757,28.23,28.1689,28.2029,61000.0
2005-01-07 13:05:00,41.52,41.57,41.51,41.55,22800.0,28.2096,28.2436,28.2029,28.23,22800.0
2005-01-07 13:10:00,41.56,41.68,41.56,41.62,80300.0,28.2368,28.3184,28.2368,28.2776,80300.0
2005-01-07 13:15:00,41.6,41.79,41.55,41.79,141600.0,28.264,28.3931,28.23,28.3931,141600.0
2005-01-07 13:20:00,41.8,41.84,41.73,41.74,77000.0,28.3999,28.4271,28.3523,28.3591,77000.0
2005-01-07 13:25:00,41.74,41.74,41.7,41.7,38700.0,28.3591,28.3591,28.3319,28.3319,38700.0
2005-01-07 13:30:00,41.7,41.76,41.7,41.73,51400.0,28.3319,28.3727,28.3319,28.3523,51400.0
2005-01-07 13:35:00,41.73,41.78,41.67,41.67,28900.0,28.3523,28.3863,28.3116,28.3116,28900.0
2005-01-07 13:40:00,41.68,41.7,41.66,41.66,95700.0,28.3184,28.3319,28.3048,28.3048,95700.0
2005-01-07 13:45:00,41.66,41.74,41.65,41.73,11000.0,28.3048,28.3591,28.298,28.3523,11000.0
2005-01-07 13:50:00,41.72,41.74,41.71,41.73,25700.0,28.3455,28.3591,28.3387,28.3523,25700.0
2005-01-07 13:55:00,41.72,41.73,41.65,41.66,30000.0,28.3455,28.3523,28.298,28.3048,30000.0
2005-01-07 14:00:00,41.67,41.67,41.62,41.62,17600.0,28.3116,28.3116,28.2776,28.2776,17600.0
2005-01-07 14:05:00,41.61,41.62,41.59,41.61,51900.0,28.2708,28.2776,28.2572,28.2708,51900.0
2005-01-07 14:10:00,41.59,41.65,41.58,41.64,21400.0,28.2572,28.298,28.2504,28.2912,21400.0
2005-01-07 14:15:00,41.64,41.66,41.63,41.64,33000.0,28.2912,28.3048,28.2844,28.2912,33000.0
2005-01-07 14:20:00,41.64,41.64,41.61,41.63,18500.0,28.2912,28.2912,28.2708,28.2844,18500.0
2005-01-07 14:25:00,41.63,41.72,41.63,41.72,28900.0,28.2844,28.3455,28.2844,28.3455,28900.0
2005-01-07 14:30:00,41.73,41.8,41.73,41.74,55100.0,28.3523,28.3999,28.3523,28.3591,55100.0
2005-01-07 14:35:00,41.74,41.75,41.66,41.68,43400.0,28.3591,28.3659,28.3048,28.3184,43400.0
2005-01-07 14:40:00,41.69,41.72,41.65,41.65,23400.0,28.3251,28.3455,28.298,28.298,23400.0
2005-01-07 14:45:00,41.64,41.7,41.62,41.68,25100.0,28.2912,28.3319,28.2776,28.3184,25100.0
2005-01-07 14:50:00,41.69,41.73,41.68,41.68,15300.0,28.3251,28.3523,28.3184,28.3184,15300.0
2005-01-07 14:55:00,41.68,41.68,41.61,41.63,38300.0,28.3184,28.3184,28.2708,28.2844,38300.0
2005-01-07 15:00:00,41.64,41.64,41.61,41.62,23500.0,28.2912,28.2912,28.2708,28.2776,23500.0
2005-01-07 15:05:00,41.62,41.62,41.48,41.51,87600.0,28.2776,28.2776,28.1825,28.2029,87600.0
2005-01-07 15:10:00,41.51,41.58,41.5,41.57,64800.0,28.2029,28.2504,28.1961,28.2436,64800.0
2005-01-07 15:15:00,41.57,41.58,41.55,41.56,25900.0,28.2436,28.2504,28.23,28.2368,25900.0
2005-01-07 15:20:00,41.56,41.57,41.51,41.54,42500.0,28.2368,28.2436,28.2029,28.2232,42500.0
2005-01-07 15:25:00,41.55,41.55,41.5,41.54,45600.0,28.23,28.23,28.1961,28.2232,45600.0
2005-01-07 15:30:00,41.54,41.6,41.54,41.58,38000.0,28.2232,28.264,28.2232,28.2504,38000.0
2005-01-07 15:35:00,41.58,41.6,41.55,41.57,61400.0,28.2504,28.264,28.23,28.2436,61400.0
2005-01-07 15:40:00,41.56,41.61,41.47,41.49,124700.0,28.2368,28.2708,28.1757,28.1893,124700.0
2005-01-07 15:45:00,41.49,41.49,41.38,41.41,136700.0,28.1893,28.1893,28.1145,28.1349,136700.0
2005-01-07 15:50:00,41.42,41.45,41.39,41.45,121200.0,28.1417,28.1621,28.1213,28.1621,121200.0
2005-01-07 15:55:00,41.45,41.5,41.43,41.48,102100.0,28.1621,28.1961,28.1485,28.1825,102100.0
2005-01-10 09:30:00,41.83,41.89,41.79,41.8,170400.0,28.4203,28.461,28.3931,28.3999,170400.0
2005-01-10 09:35:00,41.8,41.92,41.79,41.87,118700.0,28.3999,28.4814,28.3931,28.4474,118700.0
2005-01-10 09:40:00,41.85,42.0,41.85,41.97,148700.0,28.4339,28.5358,28.4339,28.5154,148700.0
2005-01-10 09:45:00,41.97,42.09,41.96,42.09,158000.0,28.5154,28.5969,28.5086,28.5969,158000.0
2005-01-10 09:50:00,42.09,42.12,41.95,41.97,124400.0,28.5969,28.6173,28.5018,28.5154,124400.0
2005-01-10 09:55:00,41.98,42.0,41.86,41.88,142700.0,28.5222,28.5358,28.4407,28.4542,142700.0
2005-01-10 10:00:00,41.89,41.9,41.72,41.75,131600.0,28.461,28.4678,28.3455,28.3659,131600.0
2005-01-10 10:05:00,41.73,41.89,41.73,41.88,132900.0,28.3523,28.461,28.3523,28.4542,132900.0
2005-01-10 10:10:00,41.88,41.98,41.87,41.95,198500.0,28.4542,28.5222,28.4474,28.5018,198500.0
2005-01-10 10:15:00,41.96,42.0,41.88,41.88,71800.0,28.5086,28.5358,28.4542,28.4542,71800.0
2005-01-10 10:20:00,41.88,41.89,41.75,41.79,113000.0,28.4542,28.461,28.3659,28.3931,113000.0
2005-01-10 10:25:00,41.79,41.8,41.76,41.78,78100.0,28.3931,28.3999,28.3727,28.3863,78100.0
2005-01-10 10:30:00,41.78,41.81,41.63,41.65,90000.0,28.3863,28.4067,28.2844,28.298,90000.0
2005-01-10 10:35:00,41.64,41.65,41.57,41.57,63800.0,28.2912,28.298,28.2436,28.2436,63800.0
2005-01-10 10:40:00,41.57,41.76,41.56,41.74,89000.0,28.2436,28.3727,28.2368,28.3591,89000.0
2005-01-10 10:45:00,41.73,41.8,41.73,41.8,79300.0,28.3523,28.3999,28.3523,28.3999,79300.0
2005-01-10 10:50:00,41.78,41.86,41.76,41.86,96700.0,28.3863,28.4407,28.3727,28.4407,96700.0
2005-01-10 10:55:00,41.86,41.86,41.8,41.84,61200.0,28.4407,28.4407,28.3999,28.4271,61200.0
2005-01-10 11:00:00,41.83,41.84,41.77,41.8,24100.0,28.4203,28.4271,28.3795,28.3999,24100.0
2005-01-10 11:05:00,41.8,41.86,41.77,41.86,82700.0,28.3999,28.4407,28.3795,28.4407,82700.0
2005-01-10 11:10:00,41.86,41.93,41.85,41.9,97600.0,28.4407,28.4882,28.4339,28.4678,97600.0
2005-01-10 11:15:00,41.89,41.94,41.85,41.89,75600.0,28.461,28.495,28.4339,28.461,75600.0
2005-01-10 11:20:00,41.85,41.89,41.8,41.84,151400.0,28.4339,28.461,28.3999,28.4271,151400.0
2005-01-10 11:25:00,41.85,41.85,41.78,41.84,33900.0,28.4339,28.4339,28.3863,28.4271,33900.0
2005-01-10 11:30:00,41.83,41.91,41.83,41.9,59000.0,28.4203,28.4746,28.4203,28.4678,59000.0
2005-01-10 11:35:00,41.9,41.9,41.82,41.82,55600.0,28.4678,28.4678,28.4135,28.4135,55600.0
2005-01-10 11:40:00,41.83,41.85,41.79,41.81,56900.0,28.4203,28.4339,28.3931,28.4067,56900.0
2005-01-10 11:45:00,41.8,41.82,41.79,41.79,47500.0,28.3999,28.4135,28.3931,28.3931,47500.0
2005-01-10 11:50:00,41.8,41.91,41.79,41.91,67700.0,28.3999,28.4746,28.3931,28.4746,67700.0
2005-01-10 11:55:00,41.85,41.9,41.85,41.9,31600.0,28.4339,28.4678,28.4339,28.4678,31600.0
2005-01-10 12:00:00,41.89,41.9,41.86,41.9,25300.0,28.461,28.4678,28.4407,28.4678,25300.0
2005-01-10 12:05:00,41.9,41.93,41.88,41.9,33100.0,28.4678,28.4882,28.4542,28.4678,33100.0
2005-01-10 12:10:00,41.9,41.9,41.86,41.87,34200.0,28.4678,28.4678,28.4407,28.4474,34200.0
2005-01-10 12:15:00,41.87,41.87,41.78,41.79,61900.0,28.4474,28.4474,28.3863,28.3931,61900.0
2005-01-10 12:20:00,41.81,41.81,41.65,41.65,81000.0,28.4067,28.4067,28.298,28.298,81000.0
2005-01-10 12:25:00,41.65,41.73,41.65,41.69,68900.0,28.298,28.3523,28.298,28.3251,68900.0
2005-01-10 12:30:00,41.7,41.71,41.66,41.66,20700.0,28.3319,28.3387,28.3048,28.3048,20700.0
2005-01-10 12:35:00,41.67,41.68,41.65,41.65,16800.0,28.3116,28.3184,28.298,28.298,16800.0
2005-01-10 12:40:00,41.65,41.67,41.65,41.65,31400.0,28.298,28.3116,28.298,28.298,31400.0
2005-01-10 12:45:00,41.66,41.67,41.59,41.6,28100.0,28.3048,28.3116,28.2572,28.264,28100.0
2005-01-10 12:50:00,41.6,41.6,41.56,41.57,25200.0,28.264,28.264,28.2368,28.2436,25200.0
2005-01-10 12:55:00,41.57,41.61,41.57,41.6,41700.0,28.2436,28.2708,28.2436,28.264,41700.0
2005-01-10 13:00:00,41.6,41.66,41.59,41.66,72300.0,28.264,28.3048,28.2572,28.3048,72300.0
2005-01-10 13:05:00,41.66,41.67,41.65,41.66,28700.0,28.3048,28.3116,28.298,28.3048,28700.0
2005-01-10 13:10:00,41.66,41.68,41.65,41.67,17500.0,28.3048,28.3184,28.298,28.3116,17500.0
2005-01-10 13:15:00,41.67,41.68,41.66,41.68,25900.0,28.3116,28.3184,28.3048,28.3184,25900.0
2005-01-10 13:20:00,41.68,41.74,41.68,41.74,25200.0,28.3184,28.3591,28.3184,28.3591,25200.0
2005-01-10 13:25:00,41.74,41.74,41.72,41.73,28600.0,28.3591,28.3591,28.3455,28.3523,28600.0
2005-01-10 13:30:00,41.73,41.74,41.72,41.74,18300.0,28.3523,28.3591,28.3455,28.3591,18300.0
2005-01-10 13:35:00,41.74,41.75,41.73,41.73,22000.0,28.3591,28.3659,28.3523,28.3523,22000.0
2005-01-10 13:40:00,41.74,41.75,41.73,41.75,76700.0,28.3591,28.3659,28.3523,28.3659,76700.0
2005-01-10 13:45:00,41.73,41.74,41.7,41.7,30800.0,28.3523,28.3591,28.3319,28.3319,30800.0
2005-01-10 13:50:00,41.71,41.71,41.66,41.66,28500.0,28.3387,28.3387,28.3048,28.3048,28500.0
2005-01-10 13:55:00,41.65,41.7,41.65,41.7,39300.0,28.298,28.3319,28.298,28.3319,39300.0
2005-01-10 14:00:00,41.71,41.75,41.7,41.73,76600.0,28.3387,28.3659,28.3319,28.3523,76600.0
2005-01-10 14:05:00,41.73,41.73,41.68,41.68,36700.0,28.3523,28.3523,28.3184,28.3184,36700.0
2005-01-10 14:10:00,41.69,41.69,41.67,41.67,26600.0,28.3251,28.3251,28.3116,28.3116,26600.0
2005-01-10 14:15:00,41.67,41.67,41.65,41.65,38500.0,28.3116,28.3116,28.298,28.298,38500.0
2005-01-10 14:20:00,41.66,41.66,41.61,41.61,30900.0,28.3048,28.3048,28.2708,28.2708,30900.0
2005-01-10 14:25:00,41.61,41.61,41.52,41.55,92900.0,28.2708,28.2708,28.2096,28.23,92900.0
2005-01-10 14:30:00,41.55,41.59,41.54,41.54,27000.0,28.23,28.2572,28.2232,28.2232,27000.0
2005-01-10 14:35:00,41.53,41.57,41.51,41.56,60800.0,28.2164,28.2436,28.2029,28.2368,60800.0
2005-01-10 14:40:00,41.56,41.59,41.54,41.59,22800.0,28.2368,28.2572,28.2232,28.2572,22800.0
2005-01-10 14:45:00,41.58,41.63,41.58,41.62,22700.0,28.2504,28.2844,28.2504,28.2776,22700.0
2005-01-10 14:50:00,41.63,41.63,41.57,41.58,19600.0,28.2844,28.2844,28.2436,28.2504,19600.0
2005-01-10 14:55:00,41.58,41.62,41.54,41.57,35900.0,28.2504,28.2776,28.2232,28.2436,35900.0
2005-01-10 15:00:00,41.57,41.61,41.57,41.6,27400.0,28.2436,28.2708,28.2436,28.264,27400.0
2005-01-10 15:05:00,41.58,41.59,41.55,41.58,33300.0,28.2504,28.2572,28.23,28.2504,33300.0
2005-01-10 15:10:00,41.57,41.59,41.56,41.59,28200.0,28.2436,28.2572,28.2368,28.2572,28200.0
2005-01-10 15:15:00,41.58,41.61,41.57,41.57,53000.0,28.2504,28.2708,28.2436,28.2436,53000.0
2005-01-10 15:20:00,41.58,41.58,41.48,41.49,72700.0,28.2504,28.2504,28.1825,28.1893,72700.0
2005-01-10 15:25:00,41.49,41.49,41.41,41.42,66100.0,28.1893,28.1893,28.1349,28.1417,66100.0
2005-01-10 15:30:00,41.42,41.43,41.37,41.42,107000.0,28.1417,28.1485,28.1077,28.1417,107000.0
2005-01-10 15:35:00,41.43,41.44,41.4,41.43,49900.0,28.1485,28.1553,28.1281,28.1485,49900.0
2005-01-10 15:40:00,41.43,41.51,41.42,41.51,65700.0,28.1485,28.2029,28.1417,28.2029,65700.0
2005-01-10 15:45:00,41.5,41.61,41.5,41.59,97000.0,28.1961,28.2708,28.1961,28.2572,97000.0
2005-01-10 15:50:00,41.6,41.61,41.56,41.6,95100.0,28.264,28.2708,28.2368,28.264,95100.0
2005-01-10 15:55:00,41.59,41.63,41.58,41.62,130200.0,28.2572,28.2844,28.2504,28.2776,130200.0
2005-01-11 09:30:00,41.94,42.09,41.94,42.0,216600.0,28.495,28.5969,28.495,28.5358,216600.0
2005-01-11 09:35:00,42.0,42.2,41.92,42.18,143500.0,28.5358,28.6717,28.4814,28.6581,143500.0
2005-01-11 09:40:00,42.17,42.17,42.04,42.07,142700.0,28.6513,28.6513,28.5629,28.5833,142700.0
2005-01-11 09:45:00,42.07,42.09,41.97,41.99,92500.0,28.5833,28.5969,28.5154,28.529,92500.0
2005-01-11 09:50:00,41.99,42.07,41.99,42.02,132800.0,28.529,28.5833,28.529,28.5494,132800.0
2005-01-11 09:55:00,42.02,42.03,41.95,41.96,109300.0,28.5494,28.5562,28.5018,28.5086,109300.0
2005-01-11 10:00:00,41.96,41.97,41.85,41.93,106800.0,28.5086,28.5154,28.4339,28.4882,106800.0
2005-01-11 10:05:00,41.94,41.95,41.88,41.92,98400.0,28.495,28.5018,28.4542,28.4814,98400.0
2005-01-11 10:10:00,41.92,42.09,41.91,42.04,96900.0,28.4814,28.5969,28.4746,28.5629,96900.0
2005-01-11 10:15:00,42.06,42.1,42.03,42.04,108200.0,28.5765,28.6037,28.5562,28.5629,108200.0
2005-01-11 10:20:00,42.03,42.15,42.03,42.1,100600.0,28.5562,28.6377,28.5562,28.6037,100600.0
2005-01-11 10:25:00,42.11,42.14,42.1,42.1,73200.0,28.6105,28.6309,28.6037,28.6037,73200.0
2005-01-11 10:30:00,42.11,42.24,42.11,42.21,117500.0,28.6105,28.6988,28.6105,28.6784,117500.0
2005-01-11 10:35:00,42.21,42.24,42.11,42.22,95100.0,28.6784,28.6988,28.6105,28.6852,95100.0
2005-01-11 10:40:00,42.21,42.23,42.11,42.16,36200.0,28.6784,28.692,28.6105,28.6445,36200.0
2005-01-11 10:45:00,42.17,42.18,42.14,42.18,45900.0,28.6513,28.6581,28.6309,28.6581,45900.0
2005-01-11 10:50:00,42.18,42.24,42.13,42.13,83900.0,28.6581,28.6988,28.6241,28.6241,83900.0
2005-01-11 10:55:00,42.14,42.22,42.11,42.22,130500.0,28.6309,28.6852,28.6105,28.6852,130500.0
2005-01-11 11:00:00,42.22,42.27,42.2,42.23,48500.0,28.6852,28.7192,28.6717,28.692,48500.0
2005-01-11 11:05:00,42.23,42.27,42.2,42.22,45600.0,28.692,28.7192,28.6717,28.6852,45600.0
2005-01-11 11:10:00,42.21,42.26,42.2,42.21,55700.0,28.6784,28.7124,28.6717,28.6784,55700.0
2005-01-11 11:15:00,42.2,42.24,42.19,42.2,26900.0,28.6717,28.6988,28.6649,28.6717,26900.0
2005-01-11 11:20:00,42.21,42.23,42.2,42.23,30000.0,28.6784,28.692,28.6717,28.692,30000.0
2005-01-11 11:25:00,42.25,42.3,42.25,42.3,76400.0,28.7056,28.7396,28.7056,28.7396,76400.0
2005-01-11 11:30:00,42.31,42.34,42.28,42.28,52500.0,28.7464,28.7668,28.726,28.726,52500.0
2005-01-11 11:35:00,42.28,42.36,42.26,42.36,52200.0,28.726,28.7804,28.7124,28.7804,52200.0
2005-01-11 11:40:00,42.35,42.44,42.35,42.4,101000.0,28.7736,28.8347,28.7736,28.8075,101000.0
2005-01-11 11:45:00,42.39,42.46,42.39,42.45,57700.0,28.8007,28.8483,28.8007,28.8415,57700.0
2005-01-11 11:50:00,42.44,42.5,42.44,42.47,65900.0,28.8347,28.8755,28.8347,28.8551,65900.0
2005-01-11 11:55:00,42.47,42.5,42.45,42.48,63400.0,28.8551,28.8755,28.8415,28.8619,63400.0
2005-01-11 12:00:00,42.48,42.49,42.43,42.43,73700.0,28.8619,28.8687,28.8279,28.8279,73700.0
2005-01-11 12:05:00,42.45,42.45,42.29,42.34,65600.0,28.8415,28.8415,28.7328,28.7668,65600.0
2005-01-11 12:10:00,42.35,42.37,42.3,42.34,26200.0,28.7736,28.7872,28.7396,28.7668,26200.0
2005-01-11 12:15:00,42.35,42.36,42.31,42.33,42900.0,28.7736,28.7804,28.7464,28.76,42900.0
2005-01-11 12:20:00,42.32,42.34,42.26,42.33,36300.0,28.7532,28.7668,28.7124,28.76,36300.0
2005-01-11 12:25:00,42.33,42.34,42.26,42.29,87300.0,28.76,28.7668,28.7124,28.7328,87300.0
2005-01-11 12:30:00,42.29,42.31,42.2,42.2,91600.0,28.7328,28.7464,28.6717,28.6717,91600.0
2005-01-11 12:35:00,42.2,42.26,42.2,42.22,95000.0,28.6717,28.7124,28.6717,28.6852,95000.0
2005-01-11 12:40:00,42.22,42.28,42.2,42.26,52700.0,28.6852,28.726,28.6717,28.7124,52700.0
2005-01-11 12:45:00,42.26,42.28,42.25,42.27,28100.0,28.7124,28.726,28.7056,28.7192,28100.0
2005-01-11 12:50:00,42.27,42.3,42.27,42.27,31900.0,28.7192,28.7396,28.7192,28.7192,31900.0
2005-01-11 12:55:00,42.27,42.29,42.26,42.28,22700.0,28.7192,28.7328,28.7124,28.726,22700.0
2005-01-11 13:00:00,42.28,42.29,42.26,42.29,54700.0,28.726,28.7328,28.7124,28.7328,54700.0
2005-01-11 13:05:00,42.29,42.35,42.27,42.33,84600.0,28.7328,28.7736,28.7192,28.76,84600.0
2005-01-11 13:10:00,42.32,42.34,42.3,42.31,53900.0,28.7532,28.7668,28.7396,28.7464,53900.0
2005-01-11 13:15:00,42.33,42.38,42.31,42.35,37500.0,28.76,28.794,28.7464,28.7736,37500.0
2005-01-11 13:20:00,42.35,42.4,42.34,42.39,32200.0,28.7736,28.8075,28.7668,28.8007,32200.0
2005-01-11 13:25:00,42.39,42.42,42.37,42.37,35800.0,28.8007,28.8211,28.7872,28.7872,35800.0
2005-01-11 13:30:00,42.38,42.38,42.33,42.36,38800.0,28.794,28.794,28.76,28.7804,38800.0
2005-01-11 13:35:00,42.37,42.42,42.35,42.35,78000.0,28.7872,28.8211,28.7736,28.7736,78000.0
2005-01-11 13:40:00,42.35,42.38,42.34,42.37,25500.0,28.7736,28.794,28.7668,28.7872,25500.0
2005-01-11 13:45:00,42.38,42.44,42.38,42.42,52700.0,28.794,28.8347,28.794,28.8211,52700.0
2005-01-11 13:50:00,42.43,42.47,42.41,42.46,67600.0,28.8279,28.8551,28.8143,28.8483,67600.0
2005-01-11 13:55:00,42.45,42.47,42.43,42.44,44500.0,28.8415,28.8551,28.8279,28.8347,44500.0
2005-01-11 14:00:00,42.44,42.48,42.44,42.45,67200.0,28.8347,28.8619,28.8347,28.8415,67200.0
2005-01-11 14:05:00,42.45,42.52,42.45,42.51,95400.0,28.8415,28.8891,28.8415,28.8823,95400.0
2005-01-11 14:10:00,42.51,42.53,42.48,42.48,38400.0,28.8823,28.8959,28.8619,28.8619,38400.0
2005-01-11 14:15:00,42.48,42.51,42.48,42.5,53200.0,28.8619,28.8823,28.8619,28.8755,53200.0
2005-01-11 14:20:00,42.5,42.51,42.49,42.5,52000.0,28.8755,28.8823,28.8687,28.8755,52000.0
2005-01-11 14:25:00,42.5,42.51,42.41,42.41,39700.0,28.8755,28.8823,28.8143,28.8143,39700.0
2005-01-11 14:30:00,42.42,42.42,42.33,42.34,61600.0,28.8211,28.8211,28.76,28.7668,61600.0
2005-01-11 14:35:00,42.34,42.37,42.33,42.35,27600.0,28.7668,28.7872,28.76,28.7736,27600.0
2005-01-11 14:40:00,42.35,42.45,42.34,42.45,46300.0,28.7736,28.8415,28.7668,28.8415,46300.0
2005-01-11 14:45:00,42.45,42.45,42.4,42.4,35600.0,28.8415,28.8415,28.8075,28.8075,35600.0
2005-01-11 14:50:00,42.4,42.41,42.36,42.39,93000.0,28.8075,28.8143,28.7804,28.8007,93000.0
2005-01-11 14:55:00,42.39,42.44,42.39,42.44,66000.0,28.8007,28.8347,28.8007,28.8347,66000.0
2005-01-11 15:00:00,42.43,42.44,42.42,42.43,43900.0,28.8279,28.8347,28.8211,28.8279,43900.0
2005-01-11 15:05:00,42.43,42.45,42.43,42.44,17600.0,28.8279,28.8415,28.8279,28.8347,17600.0
2005-01-11 15:10:00,42.44,42.45,42.43,42.45,27800.0,28.8347,28.8415,28.8279,28.8415,27800.0
2005-01-11 15:15:00,42.45,42.5,42.44,42.49,75100.0,28.8415,28.8755,28.8347,28.8687,75100.0
2005-01-11 15:20:00,42.48,42.51,42.48,42.5,83000.0,28.8619,28.8823,28.8619,28.8755,83000.0
2005-01-11 15:25:00,42.51,42.55,42.51,42.52,96600.0,28.8823,28.9095,28.8823,28.8891,96600.0
2005-01-11 15:30:00,42.51,42.52,42.46,42.47,95300.0,28.8823,28.8891,28.8483,28.8551,95300.0
2005-01-11 15:35:00,42.46,42.47,42.44,42.45,62600.0,28.8483,28.8551,28.8347,28.8415,62600.0
2005-01-11 15:40:00,42.45,42.47,42.44,42.45,52500.0,28.8415,28.8551,28.8347,28.8415,52500.0
2005-01-11 15:45:00,42.46,42.47,42.44,42.45,44000.0,28.8483,28.8551,28.8347,28.8415,44000.0
2005-01-11 15:50:00,42.46,42.46,42.33,42.38,130400.0,28.8483,28.8483,28.76,28.794,130400.0
2005-01-11 15:55:00,42.38,42.45,42.35,42.43,177300.0,28.794,28.8415,28.7736,28.8279,177300.0
2005-01-12 09:30:00,43.0,43.15,42.9,43.1,410500.0,29.2152,29.3171,29.1473,29.2831,410500.0
2005-01-12 09:35:00,43.1,43.1,42.82,42.83,197700.0,29.2831,29.2831,29.0929,29.0997,197700.0
2005-01-12 09:40:00,42.86,42.87,42.55,42.71,171500.0,29.1201,29.1269,28.9095,29.0182,171500.0
2005-01-12 09:45:00,42.7,42.85,42.7,42.83,107100.0,29.0114,29.1133,29.0114,29.0997,107100.0
2005-01-12 09:50:00,42.83,42.9,42.79,42.86,160400.0,29.0997,29.1473,29.0725,29.1201,160400.0
2005-01-12 09:55:00,42.87,42.95,42.86,42.92,169200.0,29.1269,29.1812,29.1201,29.1608,169200.0
2005-01-12 10:00:00,42.91,43.0,42.9,42.93,202700.0,29.154,29.2152,29.1473,29.1676,202700.0
2005-01-12 10:05:00,42.94,43.01,42.84,42.93,211700.0,29.1744,29.222,29.1065,29.1676,211700.0
2005-01-12 10:10:00,42.93,43.03,42.91,42.93,130700.0,29.1676,29.2356,29.154,29.1676,130700.0
2005-01-12 10:15:00,42.91,42.92,42.79,42.87,91300.0,29.154,29.1608,29.0725,29.1269,91300.0
2005-01-12 10:20:00,42.86,42.87,42.62,42.62,124400.0,29.1201,29.1269,28.957,28.957,124400.0
2005-01-12 10:25:00,42.63,42.85,42.6,42.83,132200.0,28.9638,29.1133,28.9434,29.0997,132200.0
2005-01-12 10:30:00,42.83,42.86,42.73,42.76,76400.0,29.0997,29.1201,29.0317,29.0521,76400.0
2005-01-12 10:35:00,42.76,42.78,42.71,42.76,71900.0,29.0521,29.0657,29.0182,29.0521,71900.0
2005-01-12 10:40:00,42.76,42.89,42.74,42.88,109400.0,29.0521,29.1405,29.0385,29.1337,109400.0
2005-01-12 10:45:00,42.86,42.94,42.81,42.81,70000.0,29.1201,29.1744,29.0861,29.0861,70000.0
2005-01-12 10:50:00,42.81,42.81,42.7,42.72,83100.0,29.0861,29.0861,29.0114,29.025,83100.0
2005-01-12 10:55:00,42.73,42.81,42.68,42.81,71100.0,29.0317,29.0861,28.9978,29.0861,71100.0
2005-01-12 11:00:00,42.82,42.91,42.82,42.91,77400.0,29.0929,29.154,29.0929,29.154,77400.0
2005-01-12 11:05:00,42.9,42.91,42.81,42.84,56300.0,29.1473,29.154,29.0861,29.1065,56300.0
2005-01-12 11:10:00,42.85,42.88,42.8,42.87,41200.0,29.1133,29.1337,29.0793,29.1269,41200.0
2005-01-12 11:15:00,42.88,42.91,42.85,42.86,58700.0,29.1337,29.154,29.1133,29.1201,58700.0
2005-01-12 11:20:00,42.85,42.86,42.82,42.82,52100.0,29.1133,29.1201,29.0929,29.0929,52100.0
2005-01-12 11:25:00,42.82,42.83,42.75,42.77,68400.0,29.0929,29.0997,29.0453,29.0589,68400.0
2005-01-12 11:30:00,42.79,42.8,42.74,42.77,56900.0,29.0725,29.0793,29.0385,29.0589,56900.0
2005-01-12 11:35:00,42.78,42.81,42.76,42.79,75300.0,29.0657,29.0861,29.0521,29.0725,75300.0
2005-01-12 11:40:00,42.78,42.8,42.77,42.77,30900.0,29.0657,29.0793,29.0589,29.0589,30900.0
2005-01-12 11:45:00,42.77,42.78,42.75,42.75,42300.0,29.0589,29.0657,29.0453,29.0453,42300.0
2005-01-12 11:50:00,42.75,42.75,42.72,42.73,29800.0,29.0453,29.0453,29.025,29.0317,29800.0
2005-01-12 11:55:00,42.72,42.74,42.64,42.66,51500.0,29.025,29.0385,28.9706,28.9842,51500.0
2005-01-12 12:00:00,42.66,42.7,42.63,42.64,22000.0,28.9842,29.0114,28.9638,28.9706,22000.0
2005-01-12 12:05:00,42.64,42.68,42.6,42.67,92200.0,28.9706,28.9978,28.9434,28.991,92200.0
2005-01-12 12:10:00,42.66,42.72,42.65,42.71,51600.0,28.9842,29.025,28.9774,29.0182,51600.0
2005-01-12 12:15:00,42.72,42.77,42.7,42.76,67500.0,29.025,29.0589,29.0114,29.0521,67500.0
2005-01-12 12:20:00,42.76,42.77,42.73,42.77,91500.0,29.0521,29.0589,29.0317,29.0589,91500.0
2005-01-12 12:25:00,42.77,42.81,42.76,42.77,67300.0,29.0589,29.0861,29.0521,29.0589,67300.0
2005-01-12 12:30:00,42.77,42.81,42.75,42.75,76600.0,29.0589,29.0861,29.0453,29.0453,76600.0
2005-01-12 12:35:00,42.76,42.77,42.72,42.75,53000.0,29.0521,29.0589,29.025,29.0453,53000.0
2005-01-12 12:40:00,42.76,42.79,42.75,42.78,25600.0,29.0521,29.0725,29.0453,29.0657,25600.0
2005-01-12 12:45:00,42.79,42.8,42.76,42.79,38600.0,29.0725,29.0793,29.0521,29.0725,38600.0
2005-01-12 12:50:00,42.8,42.84,42.8,42.83,31000.0,29.0793,29.1065,29.0793,29.0997,31000.0
2005-01-12 12:55:00,42.83,42.84,42.76,42.77,48400.0,29.0997,29.1065,29.0521,29.0589,48400.0
2005-01-12 13:00:00,42.77,42.8,42.75,42.76,26500.0,29.0589,29.0793,29.0453,29.0521,26500.0
2005-01-12 13:05:00,42.76,42.78,42.7,42.7,65900.0,29.0521,29.0657,29.0114,29.0114,65900.0
2005-01-12 13:10:00,42.7,42.77,42.66,42.72,101900.0,29.0114,29.0589,28.9842,29.025,101900.0
2005-01-12 13:15:00,42.72,42.77,42.69,42.77,63900.0,29.025,29.0589,29.0046,29.0589,63900.0
2005-01-12 13:20:00,42.76,42.79,42.76,42.78,30000.0,29.0521,29.0725,29.0521,29.0657,30000.0
2005-01-12 13:25:00,42.78,42.79,42.76,42.77,26500.0,29.0657,29.0725,29.0521,29.0589,26500.0
2005-01-12 13:30:00,42.77,42.77,42.74,42.76,39000.0,29.0589,29.0589,29.0385,29.0521,39000.0
2005-01-12 13:35:00,42.77,42.78,42.74,42.75,20400.0,29.0589,29.0657,29.0385,29.0453,20400.0
2005-01-12 13:40:00,42.75,42.76,42.74,42.76,35500.0,29.0453,29.0521,29.0385,29.0521,35500.0
2005-01-12 13:45:00,42.76,42.76,42.75,42.75,39100.0,29.0521,29.0521,29.0453,29.0453,39100.0
2005-01-12 13:50:00,42.76,42.76,42.73,42.73,49400.0,29.0521,29.0521,29.0317,29.0317,49400.0
2005-01-12 13:55:00,42.74,42.75,42.71,42.72,17700.0,29.0385,29.0453,29.0182,29.025,17700.0
2005-01-12 14:00:00,42.71,42.75,42.71,42.73,45800.0,29.0182,29.0453,29.0182,29.0317,45800.0
2005-01-12 14:05:00,42.73,42.75,42.72,42.75,33900.0,29.0317,29.0453,29.025,29.0453,33900.0
2005-01-12 14:10:00,42.75,42.76,42.74,42.75,24100.0,29.0453,29.0521,29.0385,29.0453,24100.0
2005-01-12 14:15:00,42.75,42.78,42.73,42.77,38400.0,29.0453,29.0657,29.0317,29.0589,38400.0
2005-01-12 14:20:00,42.77,42.77,42.74,42.74,32600.0,29.0589,29.0589,29.0385,29.0385,32600.0
2005-01-12 14:25:00,42.74,42.76,42.73,42.76,32800.0,29.0385,29.0521,29.0317,29.0521,32800.0
2005-01-12 14:30:00,42.76,42.78,42.75,42.76,31100.0,29.0521,29.0657,29.0453,29.0521,31100.0
2005-01-12 14:35:00,42.76,42.78,42.76,42.77,25500.0,29.0521,29.0657,29.0521,29.0589,25500.0
2005-01-12 14:40:00,42.77,42.82,42.77,42.82,69200.0,29.0589,29.0929,29.0589,29.0929,69200.0
2005-01-12 14:45:00,42.82,42.84,42.8,42.81,48000.0,29.0929,29.1065,29.0793,29.0861,48000.0
2005-01-12 14:50:00,42.81,42.84,42.81,42.84,33200.0,29.0861,29.1065,29.0861,29.1065,33200.0
2005-01-12 14:55:00,42.84,42.87,42.83,42.85,51900.0,29.1065,29.1269,29.0997,29.1133,51900.0
2005-01-12 15:00:00,42.84,42.87,42.83,42.85,40000.0,29.1065,29.1269,29.0997,29.1133,40000.0
2005-01-12 15:05:00,42.85,42.85,42.81,42.83,53200.0,29.1133,29.1133,29.0861,29.0997,53200.0
2005-01-12 15:10:00,42.84,42.87,42.81,42.84,50900.0,29.1065,29.1269,29.0861,29.1065,50900.0
2005-01-12 15:15:00,42.84,42.85,42.8,42.82,72600.0,29.1065,29.1133,29.0793,29.0929,72600.0
2005-01-12 15:20:00,42.83,42.84,42.81,42.83,48900.0,29.0997,29.1065,29.0861,29.0997,48900.0
2005-01-12 15:25:00,42.83,42.86,42.81,42.82,49700.0,29.0997,29.1201,29.0861,29.0929,49700.0
2005-01-12 15:30:00,42.82,42.93,42.82,42.93,102100.0,29.0929,29.1676,29.0929,29.1676,102100.0
2005-01-12 15:35:00,42.92,42.92,42.88,42.88,73200.0,29.1608,29.1608,29.1337,29.1337,73200.0
2005-01-12 15:40:00,42.89,42.89,42.83,42.84,61500.0,29.1405,29.1405,29.0997,29.1065,61500.0
2005-01-12 15:45:00,42.84,42.85,42.79,42.8,66600.0,29.1065,29.1133,29.0725,29.0793,66600.0
2005-01-12 15:50:00,42.8,42.8,42.77,42.78,86200.0,29.0793,29.0793,29.0589,29.0657,86200.0
2005-01-12 15:55:00,42.78,42.79,42.75,42.77,142500.0,29.0657,29.0725,29.0453,29.0589,142500.0
2005-01-13 09:30:00,42.77,42.77,42.51,42.51,218800.0,29.0589,29.0589,28.8823,28.8823,218800.0
2005-01-13 09:35:00,42.51,42.52,42.26,42.36,156300.0,28.8823,28.8891,28.7124,28.7804,156300.0
2005-01-13 09:40:00,42.36,42.42,42.26,42.3,138800.0,28.7804,28.8211,28.7124,28.7396,138800.0
2005-01-13 09:45:00,42.3,42.39,42.3,42.31,106600.0,28.7396,28.8007,28.7396,28.7464,106600.0
2005-01-13 09:50:00,42.31,42.37,42.28,42.29,92000.0,28.7464,28.7872,28.726,28.7328,92000.0
2005-01-13 09:55:00,42.29,42.34,42.28,42.3,58400.0,28.7328,28.7668,28.726,28.7396,58400.0
2005-01-13 10:00:00,42.31,42.31,42.25,42.29,112700.0,28.7464,28.7464,28.7056,28.7328,112700.0
2005-01-13 10:05:00,42.29,42.33,42.16,42.17,125500.0,28.7328,28.76,28.6445,28.6513,125500.0
2005-01-13 10:10:00,42.16,42.21,42.16,42.21,60700.0,28.6445,28.6784,28.6445,28.6784,60700.0
2005-01-13 10:15:00,42.21,42.27,42.2,42.27,110100.0,28.6784,28.7192,28.6717,28.7192,110100.0
2005-01-13 10:20:00,42.26,42.27,42.21,42.24,69500.0,28.7124,28.7192,28.6784,28.6988,69500.0
2005-01-13 10:25:00,42.25,42.35,42.24,42.31,75700.0,28.7056,28.7736,28.6988,28.7464,75700.0
2005-01-13 10:30:00,42.31,42.37,42.29,42.34,42400.0,28.7464,28.7872,28.7328,28.7668,42400.0
2005-01-13 10:35:00,42.34,42.35,42.3,42.33,81200.0,28.7668,28.7736,28.7396,28.76,81200.0
2005-01-13 10:40:00,42.32,42.35,42.3,42.32,24800.0,28.7532,28.7736,28.7396,28.7532,24800.0
2005-01-13 10:45:00,42.33,42.34,42.26,42.3,42300.0,28.76,28.7668,28.7124,28.7396,42300.0
2005-01-13 10:50:00,42.3,42.33,42.27,42.29,24300.0,28.7396,28.76,28.7192,28.7328,24300.0
2005-01-13 10:55:00,42.29,42.3,42.23,42.23,54400.0,28.7328,28.7396,28.692,28.692,54400.0
2005-01-13 11:00:00,42.24,42.27,42.2,42.26,61700.0,28.6988,28.7192,28.6717,28.7124,61700.0
2005-01-13 11:05:00,42.27,42.28,42.23,42.27,34200.0,28.7192,28.726,28.692,28.7192,34200.0
2005-01-13 11:10:00,42.28,42.28,42.23,42.23,26700.0,28.726,28.726,28.692,28.692,26700.0
2005-01-13 11:15:00,42.24,42.38,42.22,42.34,78100.0,28.6988,28.794,28.6852,28.7668,78100.0
2005-01-13 11:20:00,42.32,42.38,42.32,42.33,36900.0,28.7532,28.794,28.7532,28.76,36900.0
2005-01-13 11:25:00,42.33,42.42,42.33,42.42,65500.0,28.76,28.8211,28.76,28.8211,65500.0
2005-01-13 11:30:00,42.43,42.48,42.41,42.42,60600.0,28.8279,28.8619,28.8143,28.8211,60600.0
2005-01-13 11:35:00,42.41,42.46,42.32,42.44,68700.0,28.8143,28.8483,28.7532,28.8347,68700.0
2005-01-13 11:40:00,42.44,42.48,42.39,42.48,36800.0,28.8347,28.8619,28.8007,28.8619,36800.0
2005-01-13 11:45:00,42.49,42.49,42.42,42.44,49900.0,28.8687,28.8687,28.8211,28.8347,49900.0
2005-01-13 11:50:00,42.43,42.44,42.38,42.38,56600.0,28.8279,28.8347,28.794,28.794,56600.0
2005-01-13 11:55:00,42.38,42.46,42.37,42.46,31700.0,28.794,28.8483,28.7872,28.8483,31700.0
2005-01-13 12:00:00,42.44,42.52,42.42,42.45,63900.0,28.8347,28.8891,28.8211,28.8415,63900.0
2005-01-13 12:05:00,42.45,42.54,42.45,42.53,41400.0,28.8415,28.9027,28.8415,28.8959,41400.0
2005-01-13 12:10:00,42.54,42.57,42.5,42.51,74900.0,28.9027,28.923,28.8755,28.8823,74900.0
2005-01-13 12:15:00,42.51,42.55,42.5,42.55,35100.0,28.8823,28.9095,28.8755,28.9095,35100.0
2005-01-13 12:20:00,42.53,42.55,42.45,42.47,17700.0,28.8959,28.9095,28.8415,28.8551,17700.0
2005-01-13 12:25:00,42.47,42.48,42.44,42.46,24400.0,28.8551,28.8619,28.8347,28.8483,24400.0
2005-01-13 12:30:00,42.47,42.56,42.46,42.55,37500.0,28.8551,28.9162,28.8483,28.9095,37500.0
2005-01-13 12:35:00,42.56,42.57,42.52,42.53,30900.0,28.9162,28.923,28.8891,28.8959,30900.0
2005-01-13 12:40:00,42.53,42.54,42.48,42.53,39100.0,28.8959,28.9027,28.8619,28.8959,39100.0
2005-01-13 12:45:00,42.53,42.53,42.51,42.51,22700.0,28.8959,28.8959,28.8823,28.8823,22700.0
2005-01-13 12:50:00,42.51,42.55,42.51,42.54,35900.0,28.8823,28.9095,28.8823,28.9027,35900.0
2005-01-13 12:55:00,42.54,42.59,42.53,42.59,26800.0,28.9027,28.9366,28.8959,28.9366,26800.0
2005-01-13 13:00:00,42.59,42.62,42.57,42.6,27400.0,28.9366,28.957,28.923,28.9434,27400.0
2005-01-13 13:05:00,42.6,42.65,42.59,42.62,34700.0,28.9434,28.9774,28.9366,28.957,34700.0
2005-01-13 13:10:00,42.62,42.63,42.59,42.61,21800.0,28.957,28.9638,28.9366,28.9502,21800.0
2005-01-13 13:15:00,42.61,42.61,42.58,42.59,11500.0,28.9502,28.9502,28.9298,28.9366,11500.0
2005-01-13 13:20:00,42.59,42.59,42.54,42.56,32200.0,28.9366,28.9366,28.9027,28.9162,32200.0
2005-01-13 13:25:00,42.54,42.54,42.51,42.52,14200.0,28.9027,28.9027,28.8823,28.8891,14200.0
2005-01-13 13:30:00,42.52,42.53,42.51,42.51,15200.0,28.8891,28.8959,28.8823,28.8823,15200.0
2005-01-13 13:35:00,42.52,42.52,42.44,42.51,19200.0,28.8891,28.8891,28.8347,28.8823,19200.0
2005-01-13 13:40:00,42.49,42.5,42.47,42.5,7000.0,28.8687,28.8755,28.8551,28.8755,7000.0
2005-01-13 13:45:00,42.5,42.51,42.47,42.49,7000.0,28.8755,28.8823,28.8551,28.8687,7000.0
2005-01-13 13:50:00,42.47,42.52,42.47,42.52,8400.0,28.8551,28.8891,28.8551,28.8891,8400.0
2005-01-13 13:55:00,42.52,42.54,42.49,42.49,8600.0,28.8891,28.9027,28.8687,28.8687,8600.0
2005-01-13 14:00:00,42.49,42.55,42.47,42.47,25600.0,28.8687,28.9095,28.8551,28.8551,25600.0
2005-01-13 14:05:00,42.48,42.49,42.44,42.49,21900.0,28.8619,28.8687,28.8347,28.8687,21900.0
2005-01-13 14:10:00,42.5,42.5,42.47,42.47,13400.0,28.8755,28.8755,28.8551,28.8551,13400.0
2005-01-13 14:15:00,42.47,42.52,42.47,42.5,9500.0,28.8551,28.8891,28.8551,28.8755,9500.0
2005-01-13 14:20:00,42.49,42.5,42.48,42.49,15000.0,28.8687,28.8755,28.8619,28.8687,15000.0
2005-01-13 14:25:00,42.49,42.56,42.48,42.53,10800.0,28.8687,28.9162,28.8619,28.8959,10800.0
2005-01-13 14:30:00,42.54,42.54,42.49,42.5,14500.0,28.9027,28.9027,28.8687,28.8755,14500.0
2005-01-13 14:35:00,42.48,42.5,42.4,42.4,22800.0,28.8619,28.8755,28.8075,28.8075,22800.0
2005-01-13 14:40:00,42.4,42.4,42.32,42.33,36900.0,28.8075,28.8075,28.7532,28.76,36900.0
2005-01-13 14:45:00,42.32,42.34,42.32,42.34,38500.0,28.7532,28.7668,28.7532,28.7668,38500.0
2005-01-13 14:50:00,42.34,42.38,42.33,42.33,45900.0,28.7668,28.794,28.76,28.76,45900.0
2005-01-13 14:55:00,42.33,42.35,42.27,42.32,51300.0,28.76,28.7736,28.7192,28.7532,51300.0
2005-01-13 15:00:00,42.31,42.33,42.28,42.28,27500.0,28.7464,28.76,28.726,28.726,27500.0
2005-01-13 15:05:00,42.29,42.29,42.24,42.27,73300.0,28.7328,28.7328,28.6988,28.7192,73300.0
2005-01-13 15:10:00,42.27,42.3,42.25,42.29,29700.0,28.7192,28.7396,28.7056,28.7328,29700.0
2005-01-13 15:15:00,42.29,42.32,42.23,42.25,34700.0,28.7328,28.7532,28.692,28.7056,34700.0
2005-01-13 15:20:00,42.25,42.26,42.21,42.22,47100.0,28.7056,28.7124,28.6784,28.6852,47100.0
2005-01-13 15:25:00,42.22,42.24,42.16,42.18,76500.0,28.6852,28.6988,28.6445,28.6581,76500.0
2005-01-13 15:30:00,42.18,42.33,42.16,42.32,88600.0,28.6581,28.76,28.6445,28.7532,88600.0
2005-01-13 15:35:00,42.3,42.37,42.3,42.33,86700.0,28.7396,28.7872,28.7396,28.76,86700.0
2005-01-13 15:40:00,42.33,42.33,42.17,42.17,47900.0,28.76,28.76,28.6513,28.6513,47900.0
2005-01-13 15:45:00,42.18,42.24,42.16,42.24,46200.0,28.6581,28.6988,28.6445,28.6988,46200.0
2005-01-13 15:50:00,42.23,42.29,42.23,42.25,66200.0,28.692,28.7328,28.692,28.7056,66200.0
2005-01-13 15:55:00,42.25,42.31,42.22,42.29,105400.0,28.7056,28.7464,28.6852,28.7328,105400.0
2005-01-14 09:30:00,41.9,41.97,41.79,41.83,154900.0,28.4678,28.5154,28.3931,28.4203,154900.0
2005-01-14 09:35:00,41.8,41.87,41.78,41.81,75200.0,28.3999,28.4474,28.3863,28.4067,75200.0
2005-01-14 09:40:00,41.81,41.91,41.81,41.86,86100.0,28.4067,28.4746,28.4067,28.4407,86100.0
2005-01-14 09:45:00,41.87,42.14,41.87,42.07,165600.0,28.4474,28.6309,28.4474,28.5833,165600.0
2005-01-14 09:50:00,42.07,42.19,42.03,42.17,98600.0,28.5833,28.6649,28.5562,28.6513,98600.0
2005-01-14 09:55:00,42.18,42.18,42.01,42.05,62100.0,28.6581,28.6581,28.5426,28.5697,62100.0
2005-01-14 10:00:00,42.05,42.09,41.99,42.02,75300.0,28.5697,28.5969,28.529,28.5494,75300.0
2005-01-14 10:05:00,42.01,42.08,41.91,42.0,55700.0,28.5426,28.5901,28.4746,28.5358,55700.0
2005-01-14 10:10:00,42.0,42.12,41.98,42.02,69100.0,28.5358,28.6173,28.5222,28.5494,69100.0
2005-01-14 10:15:00,42.05,42.09,41.96,41.98,58800.0,28.5697,28.5969,28.5086,28.5222,58800.0
2005-01-14 10:20:00,41.98,42.05,41.96,42.01,24400.0,28.5222,28.5697,28.5086,28.5426,24400.0
2005-01-14 10:25:00,42.01,42.2,42.01,42.2,53600.0,28.5426,28.6717,28.5426,28.6717,53600.0
2005-01-14 10:30:00,42.2,42.22,42.08,42.1,53700.0,28.6717,28.6852,28.5901,28.6037,53700.0
2005-01-14 10:35:00,42.09,42.16,42.08,42.12,32600.0,28.5969,28.6445,28.5901,28.6173,32600.0
2005-01-14 10:40:00,42.12,42.15,42.07,42.08,32600.0,28.6173,28.6377,28.5833,28.5901,32600.0
2005-01-14 10:45:00,42.08,42.1,41.86,41.9,41400.0,28.5901,28.6037,28.4407,28.4678,41400.0
2005-01-14 10:50:00,41.92,41.97,41.82,41.95,52600.0,28.4814,28.5154,28.4135,28.5018,52600.0
2005-01-14 10:55:00,41.94,41.94,41.86,41.92,27500.0,28.495,28.495,28.4407,28.4814,27500.0
2005-01-14 11:00:00,41.93,42.01,41.9,42.0,39000.0,28.4882,28.5426,28.4678,28.5358,39000.0
2005-01-14 11:05:00,42.0,42.04,41.98,42.0,29500.0,28.5358,28.5629,28.5222,28.5358,29500.0
2005-01-14 11:10:00,42.0,42.02,41.95,41.96,19200.0,28.5358,28.5494,28.5018,28.5086,19200.0
2005-01-14 11:15:00,41.95,41.95,41.91,41.95,29900.0,28.5018,28.5018,28.4746,28.5018,29900.0
2005-01-14 11:20:00,41.97,41.98,41.94,41.97,14100.0,28.5154,28.5222,28.495,28.5154,14100.0
2005-01-14 11:25:00,41.96,42.04,41.95,42.04,30400.0,28.5086,28.5629,28.5018,28.5629,30400.0
2005-01-14 11:30:00,42.04,42.05,42.0,42.05,35100.0,28.5629,28.5697,28.5358,28.5697,35100.0
2005-01-14 11:35:00,42.05,42.1,42.03,42.05,42200.0,28.5697,28.6037,28.5562,28.5697,42200.0
2005-01-14 11:40:00,42.06,42.09,42.04,42.07,37300.0,28.5765,28.5969,28.5629,28.5833,37300.0
2005-01-14 11:45:00,42.06,42.11,42.06,42.09,27300.0,28.5765,28.6105,28.5765,28.5969,27300.0
2005-01-14 11:50:00,42.09,42.15,42.08,42.13,54000.0,28.5969,28.6377,28.5901,28.6241,54000.0
2005-01-14 11:55:00,42.13,42.16,42.11,42.13,19800.0,28.6241,28.6445,28.6105,28.6241,19800.0
2005-01-14 12:00:00,42.12,42.13,42.11,42.12,6500.0,28.6173,28.6241,28.6105,28.6173,6500.0
2005-01-14 12:05:00,42.11,42.14,42.11,42.12,25900.0,28.6105,28.6309,28.6105,28.6173,25900.0
2005-01-14 12:10:00,42.12,42.16,42.12,42.16,15300.0,28.6173,28.6445,28.6173,28.6445,15300.0
2005-01-14 12:15:00,42.15,42.15,42.14,42.15,22000.0,28.6377,28.6377,28.6309,28.6377,22000.0
2005-01-14 12:20:00,42.14,42.17,42.14,42.14,25800.0,28.6309,28.6513,28.6309,28.6309,25800.0
2005-01-14 12:25:00,42.15,42.15,42.12,42.13,13700.0,28.6377,28.6377,28.6173,28.6241,13700.0
2005-01-14 12:30:00,42.13,42.18,42.12,42.14,23500.0,28.6241,28.6581,28.6173,28.6309,23500.0
2005-01-14 12:35:00,42.14,42.17,42.14,42.16,9500.0,28.6309,28.6513,28.6309,28.6445,9500.0
2005-01-14 12:40:00,42.17,42.18,42.11,42.14,107400.0,28.6513,28.6581,28.6105,28.6309,107400.0
2005-01-14 12:45:00,42.14,42.16,42.1,42.1,48100.0,28.6309,28.6445,28.6037,28.6037,48100.0
2005-01-14 12:50:00,42.08,42.09,42.05,42.05,12200.0,28.5901,28.5969,28.5697,28.5697,12200.0
2005-01-14 12:55:00,42.06,42.09,42.05,42.07,13500.0,28.5765,28.5969,28.5697,28.5833,13500.0
2005-01-14 13:00:00,42.07,42.09,42.07,42.09,41600.0,28.5833,28.5969,28.5833,28.5969,41600.0
2005-01-14 13:05:00,42.09,42.09,42.06,42.06,6000.0,28.5969,28.5969,28.5765,28.5765,6000.0
2005-01-14 13:10:00,42.07,42.08,42.06,42.07,13800.0,28.5833,28.5901,28.5765,28.5833,13800.0
2005-01-14 13:15:00,42.06,42.07,42.05,42.07,18100.0,28.5765,28.5833,28.5697,28.5833,18100.0
2005-01-14 13:20:00,42.06,42.08,42.06,42.08,9400.0,28.5765,28.5901,28.5765,28.5901,9400.0
2005-01-14 13:25:00,42.08,42.09,42.07,42.07,16100.0,28.5901,28.5969,28.5833,28.5833,16100.0
2005-01-14 13:30:00,42.07,42.08,42.06,42.06,10400.0,28.5833,28.5901,28.5765,28.5765,10400.0
2005-01-14 13:35:00,42.05,42.05,42.02,42.02,22900.0,28.5697,28.5697,28.5494,28.5494,22900.0
2005-01-14 13:40:00,42.01,42.01,41.95,41.95,25900.0,28.5426,28.5426,28.5018,28.5018,25900.0
2005-01-14 13:45:00,41.95,41.96,41.9,41.9,38300.0,28.5018,28.5086,28.4678,28.4678,38300.0
2005-01-14 13:50:00,41.9,42.01,41.9,41.99,63200.0,28.4678,28.5426,28.4678,28.529,63200.0
2005-01-14 13:55:00,42.0,42.03,41.98,42.01,11300.0,28.5358,28.5562,28.5222,28.5426,11300.0
2005-01-14 14:00:00,42.01,42.02,42.0,42.01,9100.0,28.5426,28.5494,28.5358,28.5426,9100.0
2005-01-14 14:05:00,42.01,42.02,41.99,42.0,17000.0,28.5426,28.5494,28.529,28.5358,17000.0
2005-01-14 14:10:00,42.0,42.02,41.98,41.98,23200.0,28.5358,28.5494,28.5222,28.5222,23200.0
2005-01-14 14:15:00,41.99,41.99,41.94,41.97,38000.0,28.529,28.529,28.495,28.5154,38000.0
2005-01-14 14:20:00,41.96,41.98,41.94,41.98,13200.0,28.5086,28.5222,28.495,28.5222,13200.0
2005-01-14 14:25:00,41.97,41.98,41.95,41.96,22200.0,28.5154,28.5222,28.5018,28.5086,22200.0
2005-01-14 14:30:00,41.95,41.97,41.95,41.97,8900.0,28.5018,28.5154,28.5018,28.5154,8900.0
2005-01-14 14:35:00,41.97,41.98,41.95,41.96,13500.0,28.5154,28.5222,28.5018,28.5086,13500.0
2005-01-14 14:40:00,41.96,41.97,41.93,41.93,13900.0,28.5086,28.5154,28.4882,28.4882,13900.0
2005-01-14 14:45:00,41.93,41.93,41.91,41.93,13800.0,28.4882,28.4882,28.4746,28.4882,13800.0
2005-01-14 14:50:00,41.93,42.01,41.93,42.01,13900.0,28.4882,28.5426,28.4882,28.5426,13900.0
2005-01-14 14:55:00,42.01,42.02,41.98,41.99,12400.0,28.5426,28.5494,28.5222,28.529,12400.0
2005-01-14 15:00:00,41.99,41.99,41.95,41.98,14300.0,28.529,28.529,28.5018,28.5222,14300.0
2005-01-14 15:05:00,41.97,41.99,41.95,41.96,22100.0,28.5154,28.529,28.5018,28.5086,22100.0
2005-01-14 15:10:00,41.96,42.02,41.96,42.0,11800.0,28.5086,28.5494,28.5086,28.5358,11800.0
2005-01-14 15:15:00,42.0,42.03,41.99,42.03,83300.0,28.5358,28.5562,28.529,28.5562,83300.0
2005-01-14 15:20:00,42.03,42.04,42.0,42.01,37200.0,28.5562,28.5629,28.5358,28.5426,37200.0
2005-01-14 15:25:00,42.02,42.02,42.0,42.0,42900.0,28.5494,28.5494,28.5358,28.5358,42900.0
2005-01-14 15:30:00,42.01,42.02,41.98,41.98,28600.0,28.5426,28.5494,28.5222,28.5222,28600.0
2005-01-14 15:35:00,41.99,42.02,41.97,42.02,37700.0,28.529,28.5494,28.5154,28.5494,37700.0
2005-01-14 15:40:00,42.02,42.02,41.98,41.98,39900.0,28.5494,28.5494,28.5222,28.5222,39900.0
2005-01-14 15:45:00,41.99,42.05,41.98,42.03,46600.0,28.529,28.5697,28.5222,28.5562,46600.0
2005-01-14 15:50:00,42.03,42.03,41.99,42.0,90000.0,28.5562,28.5562,28.529,28.5358,90000.0
2005-01-14 15:55:00,41.99,42.0,41.88,41.88,109200.0,28.529,28.5358,28.4542,28.4542,109200.0
2005-01-18 09:30:00,41.8,41.87,41.6,41.76,155000.0,28.3999,28.4474,28.264,28.3727,155000.0
2005-01-18 09:35:00,41.76,41.88,41.75,41.87,94200.0,28.3727,28.4542,28.3659,28.4474,94200.0
2005-01-18 09:40:00,41.86,41.96,41.86,41.93,60000.0,28.4407,28.5086,28.4407,28.4882,60000.0
2005-01-18 09:45:00,41.93,41.98,41.8,41.9,58500.0,28.4882,28.5222,28.3999,28.4678,58500.0
2005-01-18 09:50:00,41.89,41.93,41.87,41.88,39100.0,28.461,28.4882,28.4474,28.4542,39100.0
2005-01-18 09:55:00,41.87,41.92,41.85,41.89,49800.0,28.4474,28.4814,28.4339,28.461,49800.0
2005-01-18 10:00:00,41.89,42.0,41.83,42.0,63200.0,28.461,28.5358,28.4203,28.5358,63200.0
2005-01-18 10:05:00,42.0,42.18,41.99,42.15,85000.0,28.5358,28.6581,28.529,28.6377,85000.0
2005-01-18 10:10:00,42.15,42.15,41.97,41.97,72800.0,28.6377,28.6377,28.5154,28.5154,72800.0
2005-01-18 10:15:00,41.97,41.97,41.87,41.92,63200.0,28.5154,28.5154,28.4474,28.4814,63200.0
2005-01-18 10:20:00,41.93,41.94,41.88,41.93,30600.0,28.4882,28.495,28.4542,28.4882,30600.0
2005-01-18 10:25:00,41.93,41.99,41.91,41.99,25300.0,28.4882,28.529,28.4746,28.529,25300.0
2005-01-18 10:30:00,41.99,42.09,41.99,42.04,81900.0,28.529,28.5969,28.529,28.5629,81900.0
2005-01-18 10:35:00,42.03,42.1,41.96,41.96,104900.0,28.5562,28.6037,28.5086,28.5086,104900.0
2005-01-18 10:40:00,41.96,42.03,41.94,42.0,101100.0,28.5086,28.5562,28.495,28.5358,101100.0
2005-01-18 10:45:00,42.0,42.1,41.98,42.02,108400.0,28.5358,28.6037,28.5222,28.5494,108400.0
2005-01-18 10:50:00,42.01,42.18,41.98,42.15,170200.0,28.5426,28.6581,28.5222,28.6377,170200.0
2005-01-18 10:55:00,42.16,42.18,42.1,42.1,85900.0,28.6445,28.6581,28.6037,28.6037,85900.0
2005-01-18 11:00:00,42.11,42.15,42.1,42.12,32500.0,28.6105,28.6377,28.6037,28.6173,32500.0
2005-01-18 11:05:00,42.13,42.15,42.06,42.06,65900.0,28.6241,28.6377,28.5765,28.5765,65900.0
2005-01-18 11:10:00,42.06,42.1,42.06,42.1,28800.0,28.5765,28.6037,28.5765,28.6037,28800.0
2005-01-18 11:15:00,42.13,42.21,42.1,42.17,138800.0,28.6241,28.6784,28.6037,28.6513,138800.0
2005-01-18 11:20:00,42.17,42.35,42.16,42.31,70900.0,28.6513,28.7736,28.6445,28.7464,70900.0
2005-01-18 11:25:00,42.3,42.38,42.26,42.37,41700.0,28.7396,28.794,28.7124,28.7872,41700.0
2005-01-18 11:30:00,42.37,42.39,42.32,42.32,30100.0,28.7872,28.8007,28.7532,28.7532,30100.0
2005-01-18 11:35:00,42.33,42.44,42.3,42.42,48800.0,28.76,28.8347,28.7396,28.8211,48800.0
2005-01-18 11:40:00,42.41,42.47,42.41,42.47,31800.0,28.8143,28.8551,28.8143,28.8551,31800.0
2005-01-18 11:45:00,42.46,42.5,42.45,42.46,30500.0,28.8483,28.8755,28.8415,28.8483,30500.0
2005-01-18 11:50:00,42.47,42.5,42.43,42.46,36900.0,28.8551,28.8755,28.8279,28.8483,36900.0
2005-01-18 11:55:00,42.46,42.47,42.41,42.42,33600.0,28.8483,28.8551,28.8143,28.8211,33600.0
2005-01-18 12:00:00,42.43,42.45,42.38,42.38,27600.0,28.8279,28.8415,28.794,28.794,27600.0
2005-01-18 12:05:00,42.38,42.42,42.35,42.41,39700.0,28.794,28.8211,28.7736,28.8143,39700.0
2005-01-18 12:10:00,42.41,42.43,42.37,42.38,64800.0,28.8143,28.8279,28.7872,28.794,64800.0
2005-01-18 12:15:00,42.38,42.43,42.35,42.43,24300.0,28.794,28.8279,28.7736,28.8279,24300.0
2005-01-18 12:20:00,42.44,42.46,42.43,42.44,15700.0,28.8347,28.8483,28.8279,28.8347,15700.0
2005-01-18 12:25:00,42.43,42.47,42.41,42.47,15100.0,28.8279,28.8551,28.8143,28.8551,15100.0
2005-01-18 12:30:00,42.47,42.48,42.42,42.42,20400.0,28.8551,28.8619,28.8211,28.8211,20400.0
2005-01-18 12:35:00,42.4,42.43,42.34,42.34,29200.0,28.8075,28.8279,28.7668,28.7668,29200.0
2005-01-18 12:40:00,42.36,42.37,42.35,42.35,49000.0,28.7804,28.7872,28.7736,28.7736,49000.0
2005-01-18 12:45:00,42.37,42.4,42.34,42.4,85100.0,28.7872,28.8075,28.7668,28.8075,85100.0
2005-01-18 12:50:00,42.4,42.41,42.38,42.39,39300.0,28.8075,28.8143,28.794,28.8007,39300.0
2005-01-18 12:55:00,42.4,42.42,42.39,42.41,14000.0,28.8075,28.8211,28.8007,28.8143,14000.0
2005-01-18 13:00:00,42.42,42.43,42.39,42.4,17700.0,28.8211,28.8279,28.8007,28.8075,17700.0
2005-01-18 13:05:00,42.4,42.42,42.39,42.4,34500.0,28.8075,28.8211,28.8007,28.8075,34500.0
2005-01-18 13:10:00,42.4,42.4,42.37,42.39,15000.0,28.8075,28.8075,28.7872,28.8007,15000.0
2005-01-18 13:15:00,42.38,42.41,42.36,42.41,12400.0,28.794,28.8143,28.7804,28.8143,12400.0
2005-01-18 13:20:00,42.41,42.42,42.38,42.4,25000.0,28.8143,28.8211,28.794,28.8075,25000.0
2005-01-18 13:25:00,42.39,42.42,42.38,42.41,315300.0,28.8007,28.8211,28.794,28.8143,315300.0
2005-01-18 13:30:00,42.42,42.47,42.41,42.46,75200.0,28.8211,28.8551,28.8143,28.8483,75200.0
2005-01-18 13:35:00,42.45,42.46,42.44,42.45,3400.0,28.8415,28.8483,28.8347,28.8415,3400.0
2005-01-18 13:40:00,42.45,42.45,42.38,42.39,36800.0,28.8415,28.8415,28.794,28.8007,36800.0
2005-01-18 13:45:00,42.42,42.44,42.39,42.42,9100.0,28.8211,28.8347,28.8007,28.8211,9100.0
2005-01-18 13:50:00,42.4,42.4,42.34,42.34,22600.0,28.8075,28.8075,28.7668,28.7668,22600.0
2005-01-18 13:55:00,42.34,42.36,42.31,42.31,21000.0,28.7668,28.7804,28.7464,28.7464,21000.0
2005-01-18 14:00:00,42.32,42.32,42.25,42.29,42200.0,28.7532,28.7532,28.7056,28.7328,42200.0
2005-01-18 14:05:00,42.3,42.33,42.28,42.33,20800.0,28.7396,28.76,28.726,28.76,20800.0
2005-01-18 14:10:00,42.34,42.41,42.34,42.4,24300.0,28.7668,28.8143,28.7668,28.8075,24300.0
2005-01-18 14:15:00,42.4,42.4,42.33,42.37,22600.0,28.8075,28.8075,28.76,28.7872,22600.0
2005-01-18 14:20:00,42.37,42.37,42.34,42.35,13200.0,28.7872,28.7872,28.7668,28.7736,13200.0
2005-01-18 14:25:00,42.35,42.36,42.33,42.36,22100.0,28.7736,28.7804,28.76,28.7804,22100.0
2005-01-18 14:30:00,42.36,42.38,42.35,42.36,15000.0,28.7804,28.794,28.7736,28.7804,15000.0
2005-01-18 14:35:00,42.37,42.37,42.34,42.34,14400.0,28.7872,28.7872,28.7668,28.7668,14400.0
2005-01-18 14:40:00,42.35,42.35,42.32,42.33,18300.0,28.7736,28.7736,28.7532,28.76,18300.0
2005-01-18 14:45:00,42.32,42.34,42.32,42.33,18500.0,28.7532,28.7668,28.7532,28.76,18500.0
2005-01-18 14:50:00,42.33,42.34,42.31,42.32,34900.0,28.76,28.7668,28.7464,28.7532,34900.0
2005-01-18 14:55:00,42.32,42.37,42.32,42.37,24800.0,28.7532,28.7872,28.7532,28.7872,24800.0
2005-01-18 15:00:00,42.37,42.43,42.36,42.39,61200.0,28.7872,28.8279,28.7804,28.8007,61200.0
2005-01-18 15:05:00,42.39,42.4,42.36,42.38,26800.0,28.8007,28.8075,28.7804,28.794,26800.0
2005-01-18 15:10:00,42.39,42.42,42.38,42.4,52300.0,28.8007,28.8211,28.794,28.8075,52300.0
2005-01-18 15:15:00,42.41,42.44,42.4,42.43,36400.0,28.8143,28.8347,28.8075,28.8279,36400.0
2005-01-18 15:20:00,42.44,42.48,42.43,42.47,52300.0,28.8347,28.8619,28.8279,28.8551,52300.0
2005-01-18 15:25:00,42.47,42.51,42.47,42.5,52300.0,28.8551,28.8823,28.8551,28.8755,52300.0
2005-01-18 15:30:00,42.49,42.5,42.44,42.47,73700.0,28.8687,28.8755,28.8347,28.8551,73700.0
2005-01-18 15:35:00,42.46,42.46,42.33,42.35,45700.0,28.8483,28.8483,28.76,28.7736,45700.0
2005-01-18 15:40:00,42.35,42.42,42.35,42.36,72300.0,28.7736,28.8211,28.7736,28.7804,72300.0
2005-01-18 15:45:00,42.37,42.41,42.35,42.39,62300.0,28.7872,28.8143,28.7736,28.8007,62300.0
2005-01-18 15:50:00,42.39,42.39,42.36,42.37,68300.0,28.8007,28.8007,28.7804,28.7872,68300.0
2005-01-18 15:55:00,42.37,42.46,42.36,42.46,83200.0,28.7872,28.8483,28.7804,28.8483,83200.0
2005-01-19 09:30:00,42.81,42.84,42.75,42.82,142000.0,29.0861,29.1065,29.0453,29.0929,142000.0
2005-01-19 09:35:00,42.82,42.87,42.71,42.79,101600.0,29.0929,29.1269,29.0182,29.0725,101600.0
2005-01-19 09:40:00,42.79,42.82,42.75,42.77,51000.0,29.0725,29.0929,29.0453,29.0589,51000.0
2005-01-19 09:45:00,42.76,42.89,42.67,42.89,71700.0,29.0521,29.1405,28.991,29.1405,71700.0
2005-01-19 09:50:00,42.88,42.94,42.8,42.84,83100.0,29.1337,29.1744,29.0793,29.1065,83100.0
2005-01-19 09:55:00,42.83,42.85,42.75,42.8,75400.0,29.0997,29.1133,29.0453,29.0793,75400.0
2005-01-19 10:00:00,42.79,42.82,42.68,42.69,76800.0,29.0725,29.0929,28.9978,29.0046,76800.0
2005-01-19 10:05:00,42.65,42.77,42.65,42.73,46200.0,28.9774,29.0589,28.9774,29.0317,46200.0
2005-01-19 10:10:00,42.72,42.77,42.72,42.74,49800.0,29.025,29.0589,29.025,29.0385,49800.0
2005-01-19 10:15:00,42.74,42.8,42.7,42.79,57400.0,29.0385,29.0793,29.0114,29.0725,57400.0
2005-01-19 10:20:00,42.77,42.84,42.72,42.72,34100.0,29.0589,29.1065,29.025,29.025,34100.0
2005-01-19 10:25:00,42.71,42.8,42.71,42.78,43900.0,29.0182,29.0793,29.0182,29.0657,43900.0
2005-01-19 10:30:00,42.77,42.79,42.71,42.74,94300.0,29.0589,29.0725,29.0182,29.0385,94300.0
2005-01-19 10:35:00,42.74,42.75,42.66,42.67,29900.0,29.0385,29.0453,28.9842,28.991,29900.0
2005-01-19 10:40:00,42.66,42.78,42.66,42.76,91900.0,28.9842,29.0657,28.9842,29.0521,91900.0
2005-01-19 10:45:00,42.75,42.8,42.71,42.73,205300.0,29.0453,29.0793,29.0182,29.0317,205300.0
2005-01-19 10:50:00,42.73,42.76,42.69,42.74,34500.0,29.0317,29.0521,29.0046,29.0385,34500.0
2005-01-19 10:55:00,42.74,42.74,42.62,42.62,45200.0,29.0385,29.0385,28.957,28.957,45200.0
2005-01-19 11:00:00,42.61,42.67,42.52,42.52,69000.0,28.9502,28.991,28.8891,28.8891,69000.0
2005-01-19 11:05:00,42.54,42.54,42.4,42.4,48900.0,28.9027,28.9027,28.8075,28.8075,48900.0
2005-01-19 11:10:00,42.41,42.44,42.37,42.37,79700.0,28.8143,28.8347,28.7872,28.7872,79700.0
2005-01-19 11:15:00,42.35,42.41,42.33,42.38,89600.0,28.7736,28.8143,28.76,28.794,89600.0
2005-01-19 11:20:00,42.38,42.38,42.36,42.37,30400.0,28.794,28.794,28.7804,28.7872,30400.0
2005-01-19 11:25:00,42.37,42.42,42.35,42.41,89800.0,28.7872,28.8211,28.7736,28.8143,89800.0
2005-01-19 11:30:00,42.39,42.47,42.36,42.36,52700.0,28.8007,28.8551,28.7804,28.7804,52700.0
2005-01-19 11:35:00,42.37,42.42,42.34,42.35,36600.0,28.7872,28.8211,28.7668,28.7736,36600.0
2005-01-19 11:40:00,42.35,42.35,42.28,42.29,45800.0,28.7736,28.7736,28.726,28.7328,45800.0
2005-01-19 11:45:00,42.29,42.29,42.18,42.18,49600.0,28.7328,28.7328,28.6581,28.6581,49600.0
2005-01-19 11:50:00,42.18,42.28,42.18,42.27,51500.0,28.6581,28.726,28.6581,28.7192,51500.0
2005-01-19 11:55:00,42.27,42.28,42.24,42.24,21800.0,28.7192,28.726,28.6988,28.6988,21800.0
2005-01-19 12:00:00,42.23,42.26,42.2,42.23,43900.0,28.692,28.7124,28.6717,28.692,43900.0
2005-01-19 12:05:00,42.23,42.24,42.13,42.18,45600.0,28.692,28.6988,28.6241,28.6581,45600.0
2005-01-19 12:10:00,42.19,42.22,42.18,42.22,57600.0,28.6649,28.6852,28.6581,28.6852,57600.0
2005-01-19 12:15:00,42.21,42.22,42.16,42.19,22200.0,28.6784,28.6852,28.6445,28.6649,22200.0
2005-01-19 12:20:00,42.17,42.2,42.13,42.2,83400.0,28.6513,28.6717,28.6241,28.6717,83400.0
2005-01-19 12:25:00,42.2,42.24,42.17,42.17,39200.0,28.6717,28.6988,28.6513,28.6513,39200.0
2005-01-19 12:30:00,42.18,42.22,42.18,42.21,25400.0,28.6581,28.6852,28.6581,28.6784,25400.0
2005-01-19 12:35:00,42.21,42.28,42.2,42.26,36900.0,28.6784,28.726,28.6717,28.7124,36900.0
2005-01-19 12:40:00,42.27,42.29,42.26,42.29,21000.0,28.7192,28.7328,28.7124,28.7328,21000.0
2005-01-19 12:45:00,42.29,42.38,42.29,42.3,49300.0,28.7328,28.794,28.7328,28.7396,49300.0
2005-01-19 12:50:00,42.31,42.32,42.21,42.21,49700.0,28.7464,28.7532,28.6784,28.6784,49700.0
2005-01-19 12:55:00,42.2,42.3,42.2,42.3,29100.0,28.6717,28.7396,28.6717,28.7396,29100.0
2005-01-19 13:00:00,42.3,42.31,42.23,42.23,25000.0,28.7396,28.7464,28.692,28.692,25000.0
2005-01-19 13:05:00,42.23,42.23,42.18,42.2,25800.0,28.692,28.692,28.6581,28.6717,25800.0
2005-01-19 13:10:00,42.2,42.26,42.2,42.22,15700.0,28.6717,28.7124,28.6717,28.6852,15700.0
2005-01-19 13:15:00,42.22,42.24,42.19,42.24,22000.0,28.6852,28.6988,28.6649,28.6988,22000.0
2005-01-19 13:20:00,42.24,42.26,42.21,42.26,16300.0,28.6988,28.7124,28.6784,28.7124,16300.0
2005-01-19 13:25:00,42.26,42.27,42.25,42.25,21900.0,28.7124,28.7192,28.7056,28.7056,21900.0
2005-01-19 13:30:00,42.25,42.26,42.24,42.24,30600.0,28.7056,28.7124,28.6988,28.6988,30600.0
2005-01-19 13:35:00,42.24,42.25,42.2,42.21,51700.0,28.6988,28.7056,28.6717,28.6784,51700.0
2005-01-19 13:40:00,42.2,42.21,42.15,42.16,22200.0,28.6717,28.6784,28.6377,28.6445,22200.0
2005-01-19 13:45:00,42.15,42.15,42.1,42.11,23600.0,28.6377,28.6377,28.6037,28.6105,23600.0
2005-01-19 13:50:00,42.1,42.12,42.0,42.01,69200.0,28.6037,28.6173,28.5358,28.5426,69200.0
2005-01-19 13:55:00,42.01,42.06,42.0,42.02,66000.0,28.5426,28.5765,28.5358,28.5494,66000.0
2005-01-19 14:00:00,42.02,42.04,41.97,41.98,56600.0,28.5494,28.5629,28.5154,28.5222,56600.0
2005-01-19 14:05:00,41.98,41.98,41.85,41.88,58100.0,28.5222,28.5222,28.4339,28.4542,58100.0
2005-01-19 14:10:00,41.88,41.98,41.87,41.98,49000.0,28.4542,28.5222,28.4474,28.5222,49000.0
2005-01-19 14:15:00,41.98,41.98,41.93,41.97,32300.0,28.5222,28.5222,28.4882,28.5154,32300.0
2005-01-19 14:20:00,41.96,41.99,41.96,41.97,28700.0,28.5086,28.529,28.5086,28.5154,28700.0
2005-01-19 14:25:00,41.97,42.07,41.96,42.07,42000.0,28.5154,28.5833,28.5086,28.5833,42000.0
2005-01-19 14:30:00,42.08,42.08,42.04,42.05,17000.0,28.5901,28.5901,28.5629,28.5697,17000.0
2005-01-19 14:35:00,42.04,42.1,42.04,42.09,37500.0,28.5629,28.6037,28.5629,28.5969,37500.0
2005-01-19 14:40:00,42.09,42.11,42.08,42.09,13600.0,28.5969,28.6105,28.5901,28.5969,13600.0
2005-01-19 14:45:00,42.08,42.09,42.06,42.08,14200.0,28.5901,28.5969,28.5765,28.5901,14200.0
2005-01-19 14:50:00,42.07,42.08,42.05,42.05,17000.0,28.5833,28.5901,28.5697,28.5697,17000.0
2005-01-19 14:55:00,42.06,42.06,42.05,42.05,15900.0,28.5765,28.5765,28.5697,28.5697,15900.0
2005-01-19 15:00:00,42.06,42.12,42.05,42.12,30100.0,28.5765,28.6173,28.5697,28.6173,30100.0
2005-01-19 15:05:00,42.12,42.19,42.11,42.18,46600.0,28.6173,28.6649,28.6105,28.6581,46600.0
2005-01-19 15:10:00,42.18,42.21,42.15,42.19,49800.0,28.6581,28.6784,28.6377,28.6649,49800.0
2005-01-19 15:15:00,42.19,42.19,42.15,42.18,40000.0,28.6649,28.6649,28.6377,28.6581,40000.0
2005-01-19 15:20:00,42.18,42.25,42.18,42.24,63700.0,28.6581,28.7056,28.6581,28.6988,63700.0
2005-01-19 15:25:00,42.25,42.26,42.23,42.23,49500.0,28.7056,28.7124,28.692,28.692,49500.0
2005-01-19 15:30:00,42.23,42.25,42.19,42.2,123400.0,28.692,28.7056,28.6649,28.6717,123400.0
2005-01-19 15:35:00,42.2,42.21,42.14,42.21,43700.0,28.6717,28.6784,28.6309,28.6784,43700.0
2005-01-19 15:40:00,42.21,42.26,42.2,42.23,38900.0,28.6784,28.7124,28.6717,28.692,38900.0
2005-01-19 15:45:00,42.24,42.26,42.23,42.26,34600.0,28.6988,28.7124,28.692,28.7124,34600.0
2005-01-19 15:50:00,42.25,42.3,42.25,42.27,73900.0,28.7056,28.7396,28.7056,28.7192,73900.0
2005-01-19 15:55:00,42.27,42.36,42.27,42.31,204400.0,28.7192,28.7804,28.7192,28.7464,204400.0
2005-01-20 09:30:00,42.08,42.14,42.05,42.07,91900.0,28.5901,28.6309,28.5697,28.5833,91900.0
2005-01-20 09:35:00,42.07,42.25,42.05,42.21,55600.0,28.5833,28.7056,28.5697,28.6784,55600.0
2005-01-20 09:40:00,42.21,42.3,42.21,42.27,102300.0,28.6784,28.7396,28.6784,28.7192,102300.0
2005-01-20 09:45:00,42.28,42.32,42.13,42.28,57600.0,28.726,28.7532,28.6241,28.726,57600.0
2005-01-20 09:50:00,42.27,42.27,42.13,42.24,110100.0,28.7192,28.7192,28.6241,28.6988,110100.0
2005-01-20 09:55:00,42.24,42.29,42.16,42.2,138400.0,28.6988,28.7328,28.6445,28.6717,138400.0
2005-01-20 10:00:00,42.18,42.3,42.18,42.3,66300.0,28.6581,28.7396,28.6581,28.7396,66300.0
2005-01-20 10:05:00,42.32,42.4,42.29,42.29,167900.0,28.7532,28.8075,28.7328,28.7328,167900.0
2005-01-20 10:10:00,42.29,42.32,42.2,42.27,76300.0,28.7328,28.7532,28.6717,28.7192,76300.0
2005-01-20 10:15:00,42.26,42.28,42.18,42.2,60500.0,28.7124,28.726,28.6581,28.6717,60500.0
2005-01-20 10:20:00,42.2,42.25,42.18,42.21,56600.0,28.6717,28.7056,28.6581,28.6784,56600.0
2005-01-20 10:25:00,42.2,42.25,42.18,42.22,64600.0,28.6717,28.7056,28.6581,28.6852,64600.0
2005-01-20 10:30:00,42.2,42.26,42.17,42.24,74800.0,28.6717,28.7124,28.6513,28.6988,74800.0
2005-01-20 10:35:00,42.25,42.26,42.2,42.22,59000.0,28.7056,28.7124,28.6717,28.6852,59000.0
2005-01-20 10:40:00,42.21,42.3,42.21,42.28,43600.0,28.6784,28.7396,28.6784,28.726,43600.0
2005-01-20 10:45:00,42.28,42.32,42.23,42.28,53500.0,28.726,28.7532,28.692,28.726,53500.0
2005-01-20 10:50:00,42.3,42.32,42.24,42.29,47000.0,28.7396,28.7532,28.6988,28.7328,47000.0
2005-01-20 10:55:00,42.29,42.31,42.26,42.27,33000.0,28.7328,28.7464,28.7124,28.7192,33000.0
2005-01-20 11:00:00,42.28,42.3,42.26,42.27,64600.0,28.726,28.7396,28.7124,28.7192,64600.0
2005-01-20 11:05:00,42.25,42.28,42.24,42.28,15500.0,28.7056,28.726,28.6988,28.726,15500.0
2005-01-20 11:10:00,42.28,42.29,42.23,42.25,16200.0,28.726,28.7328,28.692,28.7056,16200.0
2005-01-20 11:15:00,42.24,42.3,42.22,42.24,40300.0,28.6988,28.7396,28.6852,28.6988,40300.0
2005-01-20 11:20:00,42.15,42.15,42.11,42.15,26500.0,28.6377,28.6377,28.6105,28.6377,26500.0
2005-01-20 11:25:00,42.14,42.15,42.1,42.11,20800.0,28.6309,28.6377,28.6037,28.6105,20800.0
2005-01-20 11:30:00,42.11,42.12,42.04,42.07,29600.0,28.6105,28.6173,28.5629,28.5833,29600.0
2005-01-20 11:35:00,42.08,42.15,42.07,42.15,67200.0,28.5901,28.6377,28.5833,28.6377,67200.0
2005-01-20 11:40:00,42.16,42.17,42.12,42.13,24700.0,28.6445,28.6513,28.6173,28.6241,24700.0
2005-01-20 11:45:00,42.13,42.15,42.12,42.14,35700.0,28.6241,28.6377,28.6173,28.6309,35700.0
2005-01-20 11:50:00,42.13,42.15,42.1,42.11,17000.0,28.6241,28.6377,28.6037,28.6105,17000.0
2005-01-20 11:55:00,42.11,42.11,42.04,42.06,27900.0,28.6105,28.6105,28.5629,28.5765,27900.0
2005-01-20 12:00:00,42.05,42.08,42.0,42.04,68900.0,28.5697,28.5901,28.5358,28.5629,68900.0
2005-01-20 12:05:00,42.04,42.12,42.03,42.07,48500.0,28.5629,28.6173,28.5562,28.5833,48500.0
2005-01-20 12:10:00,42.08,42.11,42.01,42.11,15200.0,28.5901,28.6105,28.5426,28.6105,15200.0
2005-01-20 12:15:00,42.11,42.14,42.02,42.03,20700.0,28.6105,28.6309,28.5494,28.5562,20700.0
2005-01-20 12:20:00,42.02,42.05,42.0,42.03,34300.0,28.5494,28.5697,28.5358,28.5562,34300.0
2005-01-20 12:25:00,42.04,42.04,42.0,42.02,21000.0,28.5629,28.5629,28.5358,28.5494,21000.0
2005-01-20 12:30:00,42.04,42.04,42.0,42.01,26900.0,28.5629,28.5629,28.5358,28.5426,26900.0
2005-01-20 12:35:00,42.01,42.02,42.0,42.01,19900.0,28.5426,28.5494,28.5358,28.5426,19900.0
2005-01-20 12:40:00,42.0,42.03,42.0,42.0,5900.0,28.5358,28.5562,28.5358,28.5358,5900.0
2005-01-20 12:45:00,42.01,42.04,42.01,42.04,11100.0,28.5426,28.5629,28.5426,28.5629,11100.0
2005-01-20 12:50:00,42.03,42.03,41.99,41.99,18200.0,28.5562,28.5562,28.529,28.529,18200.0
2005-01-20 12:55:00,41.97,42.02,41.92,42.01,41100.0,28.5154,28.5494,28.4814,28.5426,41100.0
2005-01-20 13:00:00,42.01,42.02,42.0,42.02,25700.0,28.5426,28.5494,28.5358,28.5494,25700.0
2005-01-20 13:05:00,42.03,42.08,42.02,42.05,25300.0,28.5562,28.5901,28.5494,28.5697,25300.0
2005-01-20 13:10:00,42.05,42.05,42.01,42.05,21900.0,28.5697,28.5697,28.5426,28.5697,21900.0
2005-01-20 13:15:00,42.03,42.05,41.95,41.97,36300.0,28.5562,28.5697,28.5018,28.5154,36300.0
2005-01-20 13:20:00,41.99,42.04,41.99,42.0,27000.0,28.529,28.5629,28.529,28.5358,27000.0
2005-01-20 13:25:00,42.03,42.05,42.0,42.05,29700.0,28.5562,28.5697,28.5358,28.5697,29700.0
2005-01-20 13:30:00,42.06,42.08,42.05,42.06,12700.0,28.5765,28.5901,28.5697,28.5765,12700.0
2005-01-20 13:35:00,42.07,42.07,42.04,42.04,17700.0,28.5833,28.5833,28.5629,28.5629,17700.0
2005-01-20 13:40:00,42.05,42.05,42.0,42.0,31000.0,28.5697,28.5697,28.5358,28.5358,31000.0
2005-01-20 13:45:00,42.01,42.02,41.99,42.0,7900.0,28.5426,28.5494,28.529,28.5358,7900.0
2005-01-20 13:50:00,42.0,42.03,42.0,42.03,16900.0,28.5358,28.5562,28.5358,28.5562,16900.0
2005-01-20 13:55:00,42.02,42.03,42.01,42.01,5100.0,28.5494,28.5562,28.5426,28.5426,5100.0
2005-01-20 14:00:00,42.01,42.07,42.01,42.03,19000.0,28.5426,28.5833,28.5426,28.5562,19000.0
2005-01-20 14:05:00,42.04,42.05,42.02,42.05,20800.0,28.5629,28.5697,28.5494,28.5697,20800.0
2005-01-20 14:10:00,42.04,42.2,42.04,42.2,24400.0,28.5629,28.6717,28.5629,28.6717,24400.0
2005-01-20 14:15:00,42.19,42.22,42.14,42.14,65600.0,28.6649,28.6852,28.6309,28.6309,65600.0
2005-01-20 14:20:00,42.15,42.15,42.06,42.06,29900.0,28.6377,28.6377,28.5765,28.5765,29900.0
2005-01-20 14:25:00,42.08,42.08,42.01,42.01,30000.0,28.5901,28.5901,28.5426,28.5426,30000.0
2005-01-20 14:30:00,42.0,42.07,42.0,42.03,34500.0,28.5358,28.5833,28.5358,28.5562,34500.0
2005-01-20 14:35:00,42.02,42.02,41.92,41.92,31000.0,28.5494,28.5494,28.4814,28.4814,31000.0
2005-01-20 14:40:00,41.92,41.98,41.92,41.95,25600.0,28.4814,28.5222,28.4814,28.5018,25600.0
2005-01-20 14:45:00,41.96,41.98,41.94,41.98,22900.0,28.5086,28.5222,28.495,28.5222,22900.0
2005-01-20 14:50:00,41.98,42.04,41.97,42.01,17800.0,28.5222,28.5629,28.5154,28.5426,17800.0
2005-01-20 14:55:00,42.01,42.01,41.96,41.96,22000.0,28.5426,28.5426,28.5086,28.5086,22000.0
2005-01-20 15:00:00,41.97,41.97,41.93,41.94,23000.0,28.5154,28.5154,28.4882,28.495,23000.0
2005-01-20 15:05:00,41.94,41.97,41.91,41.97,28100.0,28.495,28.5154,28.4746,28.5154,28100.0
2005-01-20 15:10:00,41.97,41.99,41.96,41.96,29300.0,28.5154,28.529,28.5086,28.5086,29300.0
2005-01-20 15:15:00,41.97,41.97,41.93,41.94,15100.0,28.5154,28.5154,28.4882,28.495,15100.0
2005-01-20 15:20:00,41.95,41.96,41.9,41.93,123300.0,28.5018,28.5086,28.4678,28.4882,123300.0
2005-01-20 15:25:00,41.93,41.94,41.86,41.87,58700.0,28.4882,28.495,28.4407,28.4474,58700.0
2005-01-20 15:30:00,41.87,41.88,41.82,41.85,105900.0,28.4474,28.4542,28.4135,28.4339,105900.0
2005-01-20 15:35:00,41.84,41.87,41.84,41.85,100700.0,28.4271,28.4474,28.4271,28.4339,100700.0
2005-01-20 15:40:00,41.86,41.86,41.77,41.77,99500.0,28.4407,28.4407,28.3795,28.3795,99500.0
2005-01-20 15:45:00,41.78,41.89,41.78,41.85,96500.0,28.3863,28.461,28.3863,28.4339,96500.0
2005-01-20 15:50:00,41.85,41.85,41.8,41.82,91100.0,28.4339,28.4339,28.3999,28.4135,91100.0
2005-01-20 15:55:00,41.83,41.9,41.78,41.78,177000.0,28.4203,28.4678,28.3863,28.3863,177000.0
2005-01-21 09:30:00,41.9,42.04,41.9,42.04,178100.0,28.4678,28.5629,28.4678,28.5629,178100.0
2005-01-21 09:35:00,42.02,42.06,41.98,42.04,61300.0,28.5494,28.5765,28.5222,28.5629,61300.0
2005-01-21 09:40:00,42.01,42.08,42.0,42.08,43600.0,28.5426,28.5901,28.5358,28.5901,43600.0
2005-01-21 09:45:00,42.05,42.1,42.03,42.1,55200.0,28.5697,28.6037,28.5562,28.6037,55200.0
2005-01-21 09:50:00,42.11,42.11,41.99,42.0,93900.0,28.6105,28.6105,28.529,28.5358,93900.0
2005-01-21 09:55:00,42.0,42.1,41.94,42.09,78500.0,28.5358,28.6037,28.495,28.5969,78500.0
2005-01-21 10:00:00,42.09,42.19,42.08,42.16,75500.0,28.5969,28.6649,28.5901,28.6445,75500.0
2005-01-21 10:05:00,42.14,42.21,42.14,42.21,51100.0,28.6309,28.6784,28.6309,28.6784,51100.0
2005-01-21 10:10:00,42.21,42.3,42.13,42.17,96100.0,28.6784,28.7396,28.6241,28.6513,96100.0
2005-01-21 10:15:00,42.15,42.29,42.14,42.21,68700.0,28.6377,28.7328,28.6309,28.6784,68700.0
2005-01-21 10:20:00,42.22,42.28,42.17,42.28,63300.0,28.6852,28.726,28.6513,28.726,63300.0
2005-01-21 10:25:00,42.28,42.31,42.23,42.31,72700.0,28.726,28.7464,28.692,28.7464,72700.0
2005-01-21 10:30:00,42.31,42.33,42.21,42.3,67700.0,28.7464,28.76,28.6784,28.7396,67700.0
2005-01-21 10:35:00,42.28,42.33,42.25,42.33,37700.0,28.726,28.76,28.7056,28.76,37700.0
2005-01-21 10:40:00,42.31,42.35,42.26,42.35,42600.0,28.7464,28.7736,28.7124,28.7736,42600.0
2005-01-21 10:45:00,42.3,42.3,42.23,42.25,60800.0,28.7396,28.7396,28.692,28.7056,60800.0
2005-01-21 10:50:00,42.23,42.28,42.21,42.21,40500.0,28.692,28.726,28.6784,28.6784,40500.0
2005-01-21 10:55:00,42.25,42.25,42.15,42.22,50500.0,28.7056,28.7056,28.6377,28.6852,50500.0
2005-01-21 11:00:00,42.23,42.37,42.22,42.3,64500.0,28.692,28.7872,28.6852,28.7396,64500.0
2005-01-21 11:05:00,42.3,42.42,42.3,42.42,62800.0,28.7396,28.8211,28.7396,28.8211,62800.0
2005-01-21 11:10:00,42.42,42.55,42.41,42.53,70200.0,28.8211,28.9095,28.8143,28.8959,70200.0
2005-01-21 11:15:00,42.55,42.59,42.5,42.53,131200.0,28.9095,28.9366,28.8755,28.8959,131200.0
2005-01-21 11:20:00,42.52,42.58,42.52,42.53,49900.0,28.8891,28.9298,28.8891,28.8959,49900.0
2005-01-21 11:25:00,42.53,42.55,42.51,42.54,66400.0,28.8959,28.9095,28.8823,28.9027,66400.0
2005-01-21 11:30:00,42.56,42.57,42.53,42.54,97500.0,28.9162,28.923,28.8959,28.9027,97500.0
2005-01-21 11:35:00,42.55,42.64,42.54,42.61,121500.0,28.9095,28.9706,28.9027,28.9502,121500.0
2005-01-21 11:40:00,42.61,42.68,42.61,42.65,43200.0,28.9502,28.9978,28.9502,28.9774,43200.0
2005-01-21 11:45:00,42.66,42.67,42.63,42.67,42900.0,28.9842,28.991,28.9638,28.991,42900.0
2005-01-21 11:50:00,42.67,42.78,42.63,42.78,109800.0,28.991,29.0657,28.9638,29.0657,109800.0
2005-01-21 11:55:00,42.77,42.78,42.64,42.7,112700.0,29.0589,29.0657,28.9706,29.0114,112700.0
2005-01-21 12:00:00,42.7,42.73,42.69,42.7,70700.0,29.0114,29.0317,29.0046,29.0114,70700.0
2005-01-21 12:05:00,42.7,42.75,42.7,42.73,99400.0,29.0114,29.0453,29.0114,29.0317,99400.0
2005-01-21 12:10:00,42.74,42.8,42.68,42.75,78600.0,29.0385,29.0793,28.9978,29.0453,78600.0
2005-01-21 12:15:00,42.75,42.75,42.66,42.69,93400.0,29.0453,29.0453,28.9842,29.0046,93400.0
2005-01-21 12:20:00,42.69,42.69,42.65,42.69,32800.0,29.0046,29.0046,28.9774,29.0046,32800.0
2005-01-21 12:25:00,42.68,42.69,42.64,42.65,36600.0,28.9978,29.0046,28.9706,28.9774,36600.0
2005-01-21 12:30:00,42.65,42.67,42.57,42.59,58400.0,28.9774,28.991,28.923,28.9366,58400.0
2005-01-21 12:35:00,42.6,42.66,42.6,42.61,55600.0,28.9434,28.9842,28.9434,28.9502,55600.0
2005-01-21 12:40:00,42.61,42.66,42.6,42.65,26500.0,28.9502,28.9842,28.9434,28.9774,26500.0
2005-01-21 12:45:00,42.65,42.83,42.65,42.78,85000.0,28.9774,29.0997,28.9774,29.0657,85000.0
2005-01-21 12:50:00,42.78,42.79,42.66,42.69,52200.0,29.0657,29.0725,28.9842,29.0046,52200.0
2005-01-21 12:55:00,42.69,42.69,42.65,42.68,23900.0,29.0046,29.0046,28.9774,28.9978,23900.0
2005-01-21 13:00:00,42.68,42.68,42.66,42.66,38600.0,28.9978,28.9978,28.9842,28.9842,38600.0
2005-01-21 13:05:00,42.65,42.66,42.6,42.64,35500.0,28.9774,28.9842,28.9434,28.9706,35500.0
2005-01-21 13:10:00,42.66,42.67,42.61,42.65,19200.0,28.9842,28.991,28.9502,28.9774,19200.0
2005-01-21 13:15:00,42.65,42.65,42.55,42.55,22000.0,28.9774,28.9774,28.9095,28.9095,22000.0
2005-01-21 13:20:00,42.55,42.55,42.45,42.46,79100.0,28.9095,28.9095,28.8415,28.8483,79100.0
2005-01-21 13:25:00,42.46,42.51,42.43,42.51,34500.0,28.8483,28.8823,28.8279,28.8823,34500.0
2005-01-21 13:30:00,42.51,42.54,42.41,42.42,29100.0,28.8823,28.9027,28.8143,28.8211,29100.0
2005-01-21 13:35:00,42.42,42.5,42.41,42.49,32000.0,28.8211,28.8755,28.8143,28.8687,32000.0
2005-01-21 13:40:00,42.49,42.52,42.45,42.5,30500.0,28.8687,28.8891,28.8415,28.8755,30500.0
2005-01-21 13:45:00,42.5,42.51,42.47,42.5,10800.0,28.8755,28.8823,28.8551,28.8755,10800.0
2005-01-21 13:50:00,42.48,42.51,42.47,42.49,24000.0,28.8619,28.8823,28.8551,28.8687,24000.0
2005-01-21 13:55:00,42.49,42.55,42.48,42.54,28700.0,28.8687,28.9095,28.8619,28.9027,28700.0
2005-01-21 14:00:00,42.54,42.58,42.52,42.56,21700.0,28.9027,28.9298,28.8891,28.9162,21700.0
2005-01-21 14:05:00,42.56,42.56,42.53,42.55,25800.0,28.9162,28.9162,28.8959,28.9095,25800.0
2005-01-21 14:10:00,42.55,42.56,42.5,42.54,31600.0,28.9095,28.9162,28.8755,28.9027,31600.0
2005-01-21 14:15:00,42.54,42.59,42.54,42.57,23100.0,28.9027,28.9366,28.9027,28.923,23100.0
2005-01-21 14:20:00,42.58,42.59,42.52,42.55,23300.0,28.9298,28.9366,28.8891,28.9095,23300.0
2005-01-21 14:25:00,42.55,42.58,42.53,42.58,18700.0,28.9095,28.9298,28.8959,28.9298,18700.0
2005-01-21 14:30:00,42.57,42.59,42.52,42.53,30400.0,28.923,28.9366,28.8891,28.8959,30400.0
2005-01-21 14:35:00,42.53,42.53,42.42,42.46,69500.0,28.8959,28.8959,28.8211,28.8483,69500.0
2005-01-21 14:40:00,42.43,42.49,42.42,42.46,38600.0,28.8279,28.8687,28.8211,28.8483,38600.0
2005-01-21 14:45:00,42.47,42.48,42.45,42.47,31700.0,28.8551,28.8619,28.8415,28.8551,31700.0
2005-01-21 14:50:00,42.45,42.48,42.44,42.45,73600.0,28.8415,28.8619,28.8347,28.8415,73600.0
2005-01-21 14:55:00,42.44,42.46,42.43,42.44,230200.0,28.8347,28.8483,28.8279,28.8347,230200.0
2005-01-21 15:00:00,42.44,42.5,42.41,42.49,78300.0,28.8347,28.8755,28.8143,28.8687,78300.0
2005-01-21 15:05:00,42.51,42.53,42.48,42.5,49700.0,28.8823,28.8959,28.8619,28.8755,49700.0
2005-01-21 15:10:00,42.46,42.5,42.46,42.48,97600.0,28.8483,28.8755,28.8483,28.8619,97600.0
2005-01-21 15:15:00,42.47,42.48,42.44,42.44,46100.0,28.8551,28.8619,28.8347,28.8347,46100.0
2005-01-21 15:20:00,42.42,42.49,42.42,42.49,85000.0,28.8211,28.8687,28.8211,28.8687,85000.0
2005-01-21 15:25:00,42.48,42.52,42.48,42.48,80400.0,28.8619,28.8891,28.8619,28.8619,80400.0
2005-01-21 15:30:00,42.49,42.5,42.45,42.49,70000.0,28.8687,28.8755,28.8415,28.8687,70000.0
2005-01-21 15:35:00,42.49,42.51,42.46,42.46,69400.0,28.8687,28.8823,28.8483,28.8483,69400.0
2005-01-21 15:40:00,42.47,42.47,42.43,42.46,94800.0,28.8551,28.8551,28.8279,28.8483,94800.0
2005-01-21 15:45:00,42.46,42.49,42.46,42.48,73800.0,28.8483,28.8687,28.8483,28.8619,73800.0
2005-01-21 15:50:00,42.48,42.52,42.47,42.51,134800.0,28.8619,28.8891,28.8551,28.8823,134800.0
2005-01-21 15:55:00,42.51,42.52,42.47,42.48,220100.0,28.8823,28.8891,28.8551,28.8619,220100.0
2005-01-24 09:30:00,42.75,42.78,42.65,42.78,148700.0,29.0453,29.0657,28.9774,29.0657,148700.0
2005-01-24 09:35:00,42.75,42.93,42.67,42.91,141400.0,29.0453,29.1676,28.991,29.154,141400.0
2005-01-24 09:40:00,42.91,42.93,42.8,42.81,139100.0,29.154,29.1676,29.0793,29.0861,139100.0
2005-01-24 09:45:00,42.8,42.81,42.7,42.79,104200.0,29.0793,29.0861,29.0114,29.0725,104200.0
2005-01-24 09:50:00,42.78,42.84,42.75,42.79,76400.0,29.0657,29.1065,29.0453,29.0725,76400.0
2005-01-24 09:55:00,42.77,42.79,42.75,42.76,48500.0,29.0589,29.0725,29.0453,29.0521,48500.0
2005-01-24 10:00:00,42.75,42.75,42.61,42.65,121700.0,29.0453,29.0453,28.9502,28.9774,121700.0
2005-01-24 10:05:00,42.64,42.7,42.63,42.65,60000.0,28.9706,29.0114,28.9638,28.9774,60000.0
2005-01-24 10:10:00,42.66,42.67,42.59,42.65,74500.0,28.9842,28.991,28.9366,28.9774,74500.0
2005-01-24 10:15:00,42.64,42.66,42.6,42.64,48700.0,28.9706,28.9842,28.9434,28.9706,48700.0
2005-01-24 10:20:00,42.6,42.66,42.59,42.59,66800.0,28.9434,28.9842,28.9366,28.9366,66800.0
2005-01-24 10:25:00,42.59,42.64,42.59,42.64,49800.0,28.9366,28.9706,28.9366,28.9706,49800.0
2005-01-24 10:30:00,42.64,42.71,42.61,42.67,66900.0,28.9706,29.0182,28.9502,28.991,66900.0
2005-01-24 10:35:00,42.68,42.75,42.67,42.74,73600.0,28.9978,29.0453,28.991,29.0385,73600.0
2005-01-24 10:40:00,42.74,42.79,42.73,42.79,29900.0,29.0385,29.0725,29.0317,29.0725,29900.0
2005-01-24 10:45:00,42.78,42.8,42.73,42.8,55100.0,29.0657,29.0793,29.0317,29.0793,55100.0
2005-01-24 10:50:00,42.79,42.81,42.77,42.8,35400.0,29.0725,29.0861,29.0589,29.0793,35400.0
2005-01-24 10:55:00,42.8,42.83,42.73,42.8,41100.0,29.0793,29.0997,29.0317,29.0793,41100.0
2005-01-24 11:00:00,42.79,42.8,42.77,42.8,48200.0,29.0725,29.0793,29.0589,29.0793,48200.0
2005-01-24 11:05:00,42.8,42.82,42.76,42.8,32800.0,29.0793,29.0929,29.0521,29.0793,32800.0
2005-01-24 11:10:00,42.8,42.8,42.71,42.72,71500.0,29.0793,29.0793,29.0182,29.025,71500.0
2005-01-24 11:15:00,42.73,42.75,42.7,42.74,55900.0,29.0317,29.0453,29.0114,29.0385,55900.0
2005-01-24 11:20:00,42.73,42.74,42.67,42.68,62200.0,29.0317,29.0385,28.991,28.9978,62200.0
2005-01-24 11:25:00,42.68,42.71,42.65,42.65,63900.0,28.9978,29.0182,28.9774,28.9774,63900.0
2005-01-24 11:30:00,42.66,42.7,42.64,42.67,30900.0,28.9842,29.0114,28.9706,28.991,30900.0
2005-01-24 11:35:00,42.67,42.69,42.61,42.61,47900.0,28.991,29.0046,28.9502,28.9502,47900.0
2005-01-24 11:40:00,42.62,42.63,42.54,42.57,77300.0,28.957,28.9638,28.9027,28.923,77300.0
2005-01-24 11:45:00,42.57,42.57,42.5,42.52,70100.0,28.923,28.923,28.8755,28.8891,70100.0
2005-01-24 11:50:00,42.51,42.54,42.5,42.51,17800.0,28.8823,28.9027,28.8755,28.8823,17800.0
2005-01-24 11:55:00,42.52,42.54,42.48,42.48,30800.0,28.8891,28.9027,28.8619,28.8619,30800.0
2005-01-24 12:00:00,42.48,42.51,42.43,42.47,75300.0,28.8619,28.8823,28.8279,28.8551,75300.0
2005-01-24 12:05:00,42.47,42.47,42.42,42.43,37500.0,28.8551,28.8551,28.8211,28.8279,37500.0
2005-01-24 12:10:00,42.43,42.43,42.34,42.42,78600.0,28.8279,28.8279,28.7668,28.8211,78600.0
2005-01-24 12:15:00,42.42,42.45,42.4,42.45,62600.0,28.8211,28.8415,28.8075,28.8415,62600.0
2005-01-24 12:20:00,42.46,42.6,42.45,42.53,73800.0,28.8483,28.9434,28.8415,28.8959,73800.0
2005-01-24 12:25:00,42.52,42.59,42.51,42.59,49000.0,28.8891,28.9366,28.8823,28.9366,49000.0
2005-01-24 12:30:00,42.59,42.61,42.57,42.6,28600.0,28.9366,28.9502,28.923,28.9434,28600.0
2005-01-24 12:35:00,42.61,42.61,42.57,42.58,81900.0,28.9502,28.9502,28.923,28.9298,81900.0
2005-01-24 12:40:00,42.57,42.59,42.45,42.52,105200.0,28.923,28.9366,28.8415,28.8891,105200.0
2005-01-24 12:45:00,42.51,42.51,42.47,42.47,20500.0,28.8823,28.8823,28.8551,28.8551,20500.0
2005-01-24 12:50:00,42.48,42.54,42.48,42.54,24200.0,28.8619,28.9027,28.8619,28.9027,24200.0
2005-01-24 12:55:00,42.53,42.54,42.42,42.42,18500.0,28.8959,28.9027,28.8211,28.8211,18500.0
2005-01-24 13:00:00,42.41,42.52,42.41,42.52,40600.0,28.8143,28.8891,28.8143,28.8891,40600.0
2005-01-24 13:05:00,42.5,42.51,42.48,42.49,19000.0,28.8755,28.8823,28.8619,28.8687,19000.0
2005-01-24 13:10:00,42.48,42.5,42.46,42.5,22200.0,28.8619,28.8755,28.8483,28.8755,22200.0
2005-01-24 13:15:00,42.48,42.51,42.48,42.51,20300.0,28.8619,28.8823,28.8619,28.8823,20300.0
2005-01-24 13:20:00,42.52,42.53,42.5,42.5,18600.0,28.8891,28.8959,28.8755,28.8755,18600.0
2005-01-24 13:25:00,42.5,42.5,42.46,42.48,18300.0,28.8755,28.8755,28.8483,28.8619,18300.0
2005-01-24 13:30:00,42.48,42.48,42.44,42.46,17600.0,28.8619,28.8619,28.8347,28.8483,17600.0
2005-01-24 13:35:00,42.44,42.46,42.42,42.45,7100.0,28.8347,28.8483,28.8211,28.8415,7100.0
2005-01-24 13:40:00,42.46,42.47,42.45,42.46,6000.0,28.8483,28.8551,28.8415,28.8483,6000.0
2005-01-24 13:45:00,42.45,42.46,42.42,42.43,11300.0,28.8415,28.8483,28.8211,28.8279,11300.0
2005-01-24 13:50:00,42.42,42.43,42.38,42.4,70600.0,28.8211,28.8279,28.794,28.8075,70600.0
2005-01-24 13:55:00,42.4,42.41,42.38,42.38,20600.0,28.8075,28.8143,28.794,28.794,20600.0
2005-01-24 14:00:00,42.38,42.4,42.38,42.39,17200.0,28.794,28.8075,28.794,28.8007,17200.0
2005-01-24 14:05:00,42.39,42.4,42.38,42.4,14100.0,28.8007,28.8075,28.794,28.8075,14100.0
2005-01-24 14:10:00,42.4,42.4,42.38,42.4,80000.0,28.8075,28.8075,28.794,28.8075,80000.0
2005-01-24 14:15:00,42.39,42.39,42.31,42.34,84700.0,28.8007,28.8007,28.7464,28.7668,84700.0
2005-01-24 14:20:00,42.34,42.35,42.28,42.28,46900.0,28.7668,28.7736,28.726,28.726,46900.0
2005-01-24 14:25:00,42.28,42.3,42.27,42.28,20600.0,28.726,28.7396,28.7192,28.726,20600.0
2005-01-24 14:30:00,42.29,42.29,42.2,42.2,62700.0,28.7328,28.7328,28.6717,28.6717,62700.0
2005-01-24 14:35:00,42.21,42.21,42.16,42.17,35900.0,28.6784,28.6784,28.6445,28.6513,35900.0
2005-01-24 14:40:00,42.17,42.19,42.16,42.18,37300.0,28.6513,28.6649,28.6445,28.6581,37300.0
2005-01-24 14:45:00,42.17,42.22,42.17,42.21,37200.0,28.6513,28.6852,28.6513,28.6784,37200.0
2005-01-24 14:50:00,42.2,42.22,42.17,42.2,42400.0,28.6717,28.6852,28.6513,28.6717,42400.0
2005-01-24 14:55:00,42.22,42.22,42.17,42.18,26800.0,28.6852,28.6852,28.6513,28.6581,26800.0
2005-01-24 15:00:00,42.18,42.2,42.17,42.19,22300.0,28.6581,28.6717,28.6513,28.6649,22300.0
2005-01-24 15:05:00,42.2,42.23,42.19,42.22,25200.0,28.6717,28.692,28.6649,28.6852,25200.0
2005-01-24 15:10:00,42.22,42.26,42.21,42.24,36200.0,28.6852,28.7124,28.6784,28.6988,36200.0
2005-01-24 15:15:00,42.24,42.24,42.18,42.19,28600.0,28.6988,28.6988,28.6581,28.6649,28600.0
2005-01-24 15:20:00,42.2,42.27,42.2,42.25,26300.0,28.6717,28.7192,28.6717,28.7056,26300.0
2005-01-24 15:25:00,42.25,42.29,42.23,42.28,18200.0,28.7056,28.7328,28.692,28.726,18200.0
2005-01-24 15:30:00,42.27,42.33,42.27,42.3,25900.0,28.7192,28.76,28.7192,28.7396,25900.0
2005-01-24 15:35:00,42.29,42.3,42.25,42.26,21800.0,28.7328,28.7396,28.7056,28.7124,21800.0
2005-01-24 15:40:00,42.26,42.27,42.19,42.19,38500.0,28.7124,28.7192,28.6649,28.6649,38500.0
2005-01-24 15:45:00,42.2,42.2,42.15,42.15,61700.0,28.6717,28.6717,28.6377,28.6377,61700.0
2005-01-24 15:50:00,42.16,42.2,42.14,42.19,57300.0,28.6445,28.6717,28.6309,28.6649,57300.0
2005-01-24 15:55:00,42.19,42.22,42.17,42.22,91100.0,28.6649,28.6852,28.6513,28.6852,91100.0
2005-01-25 09:30:00,42.21,42.21,41.87,41.91,115200.0,28.6784,28.6784,28.4474,28.4746,115200.0
2005-01-25 09:35:00,41.92,42.09,41.9,42.05,75100.0,28.4814,28.5969,28.4678,28.5697,75100.0
2005-01-25 09:40:00,42.05,42.12,42.01,42.09,104700.0,28.5697,28.6173,28.5426,28.5969,104700.0
2005-01-25 09:45:00,42.09,42.13,42.0,42.02,84800.0,28.5969,28.6241,28.5358,28.5494,84800.0
2005-01-25 09:50:00,42.02,42.09,42.0,42.06,51900.0,28.5494,28.5969,28.5358,28.5765,51900.0
2005-01-25 09:55:00,42.06,42.06,42.0,42.0,46200.0,28.5765,28.5765,28.5358,28.5358,46200.0
2005-01-25 10:00:00,42.02,42.04,41.92,41.92,94100.0,28.5494,28.5629,28.4814,28.4814,94100.0
2005-01-25 10:05:00,41.92,41.93,41.8,41.8,85200.0,28.4814,28.4882,28.3999,28.3999,85200.0
2005-01-25 10:10:00,41.81,41.81,41.69,41.76,109300.0,28.4067,28.4067,28.3251,28.3727,109300.0
2005-01-25 10:15:00,41.8,41.81,41.74,41.79,49700.0,28.3999,28.4067,28.3591,28.3931,49700.0
2005-01-25 10:20:00,41.79,41.87,41.76,41.8,60700.0,28.3931,28.4474,28.3727,28.3999,60700.0
2005-01-25 10:25:00,41.81,41.81,41.75,41.76,89700.0,28.4067,28.4067,28.3659,28.3727,89700.0
2005-01-25 10:30:00,41.76,41.8,41.73,41.73,58300.0,28.3727,28.3999,28.3523,28.3523,58300.0
2005-01-25 10:35:00,41.73,41.8,41.73,41.8,57600.0,28.3523,28.3999,28.3523,28.3999,57600.0
2005-01-25 10:40:00,41.79,41.83,41.78,41.81,41200.0,28.3931,28.4203,28.3863,28.4067,41200.0
2005-01-25 10:45:00,41.81,41.81,41.75,41.78,37700.0,28.4067,28.4067,28.3659,28.3863,37700.0
2005-01-25 10:50:00,41.78,41.83,41.76,41.83,64600.0,28.3863,28.4203,28.3727,28.4203,64600.0
2005-01-25 10:55:00,41.81,41.88,41.81,41.86,74200.0,28.4067,28.4542,28.4067,28.4407,74200.0
2005-01-25 11:00:00,41.86,41.86,41.84,41.85,61100.0,28.4407,28.4407,28.4271,28.4339,61100.0
2005-01-25 11:05:00,41.85,41.92,41.85,41.91,107000.0,28.4339,28.4814,28.4339,28.4746,107000.0
2005-01-25 11:10:00,41.92,41.96,41.92,41.93,69400.0,28.4814,28.5086,28.4814,28.4882,69400.0
2005-01-25 11:15:00,41.93,41.97,41.93,41.94,33900.0,28.4882,28.5154,28.4882,28.495,33900.0
2005-01-25 11:20:00,41.94,41.97,41.93,41.95,42200.0,28.495,28.5154,28.4882,28.5018,42200.0
2005-01-25 11:25:00,41.96,41.96,41.91,41.91,42100.0,28.5086,28.5086,28.4746,28.4746,42100.0
2005-01-25 11:30:00,41.91,41.91,41.87,41.88,29300.0,28.4746,28.4746,28.4474,28.4542,29300.0
2005-01-25 11:35:00,41.88,41.9,41.87,41.88,23300.0,28.4542,28.4678,28.4474,28.4542,23300.0
2005-01-25 11:40:00,41.88,41.91,41.88,41.9,38100.0,28.4542,28.4746,28.4542,28.4678,38100.0
2005-01-25 11:45:00,41.89,41.92,41.88,41.88,46700.0,28.461,28.4814,28.4542,28.4542,46700.0
2005-01-25 11:50:00,41.88,41.89,41.84,41.84,27000.0,28.4542,28.461,28.4271,28.4271,27000.0
2005-01-25 11:55:00,41.85,41.86,41.8,41.82,71200.0,28.4339,28.4407,28.3999,28.4135,71200.0
2005-01-25 12:00:00,41.82,41.9,41.74,41.8,65800.0,28.4135,28.4678,28.3591,28.3999,65800.0
2005-01-25 12:05:00,41.8,41.81,41.76,41.8,52400.0,28.3999,28.4067,28.3727,28.3999,52400.0
2005-01-25 12:10:00,41.8,41.81,41.78,41.78,52400.0,28.3999,28.4067,28.3863,28.3863,52400.0
2005-01-25 12:15:00,41.79,41.85,41.78,41.82,45700.0,28.3931,28.4339,28.3863,28.4135,45700.0
2005-01-25 12:20:00,41.81,41.9,41.79,41.86,65300.0,28.4067,28.4678,28.3931,28.4407,65300.0
2005-01-25 12:25:00,41.86,41.86,41.81,41.83,30100.0,28.4407,28.4407,28.4067,28.4203,30100.0
2005-01-25 12:30:00,41.83,41.83,41.78,41.8,37900.0,28.4203,28.4203,28.3863,28.3999,37900.0
2005-01-25 12:35:00,41.8,41.83,41.79,41.82,21900.0,28.3999,28.4203,28.3931,28.4135,21900.0
2005-01-25 12:40:00,41.81,41.84,41.81,41.82,25900.0,28.4067,28.4271,28.4067,28.4135,25900.0
2005-01-25 12:45:00,41.82,41.85,41.82,41.85,21500.0,28.4135,28.4339,28.4135,28.4339,21500.0
2005-01-25 12:50:00,41.83,41.88,41.83,41.83,14200.0,28.4203,28.4542,28.4203,28.4203,14200.0
2005-01-25 12:55:00,41.84,41.84,41.81,41.81,18100.0,28.4271,28.4271,28.4067,28.4067,18100.0
2005-01-25 13:00:00,41.81,41.82,41.78,41.8,28200.0,28.4067,28.4135,28.3863,28.3999,28200.0
2005-01-25 13:05:00,41.8,41.8,41.76,41.78,21400.0,28.3999,28.3999,28.3727,28.3863,21400.0
2005-01-25 13:10:00,41.79,41.79,41.76,41.76,21100.0,28.3931,28.3931,28.3727,28.3727,21100.0
2005-01-25 13:15:00,41.76,41.78,41.75,41.75,43700.0,28.3727,28.3863,28.3659,28.3659,43700.0
2005-01-25 13:20:00,41.75,41.75,41.74,41.75,19500.0,28.3659,28.3659,28.3591,28.3659,19500.0
2005-01-25 13:25:00,41.74,41.8,41.74,41.79,20500.0,28.3591,28.3999,28.3591,28.3931,20500.0
2005-01-25 13:30:00,41.8,41.82,41.76,41.76,24600.0,28.3999,28.4135,28.3727,28.3727,24600.0
2005-01-25 13:35:00,41.78,41.78,41.75,41.75,30500.0,28.3863,28.3863,28.3659,28.3659,30500.0
2005-01-25 13:40:00,41.75,41.76,41.71,41.71,36200.0,28.3659,28.3727,28.3387,28.3387,36200.0
2005-01-25 13:45:00,41.7,41.72,41.68,41.69,51600.0,28.3319,28.3455,28.3184,28.3251,51600.0
2005-01-25 13:50:00,41.68,41.7,41.66,41.69,24500.0,28.3184,28.3319,28.3048,28.3251,24500.0
2005-01-25 13:55:00,41.67,41.7,41.64,41.64,14500.0,28.3116,28.3319,28.2912,28.2912,14500.0
2005-01-25 14:00:00,41.64,41.65,41.61,41.64,20400.0,28.2912,28.298,28.2708,28.2912,20400.0
2005-01-25 14:05:00,41.64,41.67,41.64,41.65,53800.0,28.2912,28.3116,28.2912,28.298,53800.0
2005-01-25 14:10:00,41.65,41.67,41.64,41.65,37900.0,28.298,28.3116,28.2912,28.298,37900.0
2005-01-25 14:15:00,41.64,41.65,41.64,41.65,15600.0,28.2912,28.298,28.2912,28.298,15600.0
2005-01-25 14:20:00,41.65,41.68,41.64,41.66,49400.0,28.298,28.3184,28.2912,28.3048,49400.0
2005-01-25 14:25:00,41.65,41.67,41.64,41.64,19500.0,28.298,28.3116,28.2912,28.2912,19500.0
2005-01-25 14:30:00,41.64,41.66,41.63,41.64,40000.0,28.2912,28.3048,28.2844,28.2912,40000.0
2005-01-25 14:35:00,41.65,41.65,41.64,41.64,30900.0,28.298,28.298,28.2912,28.2912,30900.0
2005-01-25 14:40:00,41.64,41.66,41.64,41.66,15500.0,28.2912,28.3048,28.2912,28.3048,15500.0
2005-01-25 14:45:00,41.64,41.68,41.64,41.67,55700.0,28.2912,28.3184,28.2912,28.3116,55700.0
2005-01-25 14:50:00,41.66,41.68,41.65,41.67,47100.0,28.3048,28.3184,28.298,28.3116,47100.0
2005-01-25 14:55:00,41.67,41.71,41.66,41.71,28500.0,28.3116,28.3387,28.3048,28.3387,28500.0
2005-01-25 15:00:00,41.71,41.75,41.7,41.75,45200.0,28.3387,28.3659,28.3319,28.3659,45200.0
2005-01-25 15:05:00,41.75,41.75,41.71,41.71,31600.0,28.3659,28.3659,28.3387,28.3387,31600.0
2005-01-25 15:10:00,41.71,41.72,41.69,41.69,58200.0,28.3387,28.3455,28.3251,28.3251,58200.0
2005-01-25 15:15:00,41.69,41.7,41.65,41.66,96200.0,28.3251,28.3319,28.298,28.3048,96200.0
2005-01-25 15:20:00,41.66,41.68,41.64,41.65,57000.0,28.3048,28.3184,28.2912,28.298,57000.0
2005-01-25 15:25:00,41.68,41.68,41.63,41.64,54600.0,28.3184,28.3184,28.2844,28.2912,54600.0
2005-01-25 15:30:00,41.64,41.68,41.64,41.68,46100.0,28.2912,28.3184,28.2912,28.3184,46100.0
2005-01-25 15:35:00,41.68,41.7,41.64,41.64,43600.0,28.3184,28.3319,28.2912,28.2912,43600.0
2005-01-25 15:40:00,41.64,41.65,41.63,41.63,85900.0,28.2912,28.298,28.2844,28.2844,85900.0
2005-01-25 15:45:00,41.63,41.67,41.62,41.67,112000.0,28.2844,28.3116,28.2776,28.3116,112000.0
2005-01-25 15:50:00,41.67,41.7,41.67,41.68,97200.0,28.3116,28.3319,28.3116,28.3184,97200.0
2005-01-25 15:55:00,41.67,41.67,41.62,41.63,126000.0,28.3116,28.3116,28.2776,28.2844,126000.0
2005-01-26 09:30:00,42.0,42.13,41.94,42.0,175400.0,28.5358,28.6241,28.495,28.5358,175400.0
2005-01-26 09:35:00,42.14,42.19,42.03,42.18,78500.0,28.6309,28.6649,28.5562,28.6581,78500.0
2005-01-26 09:40:00,42.19,42.3,42.13,42.15,63300.0,28.6649,28.7396,28.6241,28.6377,63300.0
2005-01-26 09:45:00,42.13,42.13,42.01,42.11,88800.0,28.6241,28.6241,28.5426,28.6105,88800.0
2005-01-26 09:50:00,42.11,42.16,42.1,42.11,44500.0,28.6105,28.6445,28.6037,28.6105,44500.0
2005-01-26 09:55:00,42.11,42.12,42.02,42.02,63000.0,28.6105,28.6173,28.5494,28.5494,63000.0
2005-01-26 10:00:00,42.02,42.13,42.02,42.05,48600.0,28.5494,28.6241,28.5494,28.5697,48600.0
2005-01-26 10:05:00,42.07,42.13,42.06,42.06,25600.0,28.5833,28.6241,28.5765,28.5765,25600.0
2005-01-26 10:10:00,42.05,42.07,42.03,42.05,21700.0,28.5697,28.5833,28.5562,28.5697,21700.0
2005-01-26 10:15:00,42.06,42.1,42.01,42.02,22800.0,28.5765,28.6037,28.5426,28.5494,22800.0
2005-01-26 10:20:00,42.03,42.04,42.01,42.03,28700.0,28.5562,28.5629,28.5426,28.5562,28700.0
2005-01-26 10:25:00,42.03,42.08,42.01,42.06,53000.0,28.5562,28.5901,28.5426,28.5765,53000.0
2005-01-26 10:30:00,42.07,42.14,42.03,42.09,44200.0,28.5833,28.6309,28.5562,28.5969,44200.0
2005-01-26 10:35:00,42.09,42.14,42.06,42.12,33600.0,28.5969,28.6309,28.5765,28.6173,33600.0
2005-01-26 10:40:00,42.12,42.18,42.11,42.16,71900.0,28.6173,28.6581,28.6105,28.6445,71900.0
2005-01-26 10:45:00,42.16,42.19,42.11,42.14,41700.0,28.6445,28.6649,28.6105,28.6309,41700.0
2005-01-26 10:50:00,42.14,42.18,42.13,42.16,30900.0,28.6309,28.6581,28.6241,28.6445,30900.0
2005-01-26 10:55:00,42.17,42.22,42.16,42.21,19000.0,28.6513,28.6852,28.6445,28.6784,19000.0
2005-01-26 11:00:00,42.21,42.3,42.21,42.3,38700.0,28.6784,28.7396,28.6784,28.7396,38700.0
2005-01-26 11:05:00,42.3,42.31,42.24,42.24,108900.0,28.7396,28.7464,28.6988,28.6988,108900.0
2005-01-26 11:10:00,42.25,42.25,42.22,42.22,19000.0,28.7056,28.7056,28.6852,28.6852,19000.0
2005-01-26 11:15:00,42.22,42.3,42.2,42.27,47100.0,28.6852,28.7396,28.6717,28.7192,47100.0
2005-01-26 11:20:00,42.28,42.3,42.24,42.24,35100.0,28.726,28.7396,28.6988,28.6988,35100.0
2005-01-26 11:25:00,42.24,42.26,42.2,42.2,10500.0,28.6988,28.7124,28.6717,28.6717,10500.0
2005-01-26 11:30:00,42.2,42.24,42.2,42.22,35200.0,28.6717,28.6988,28.6717,28.6852,35200.0
2005-01-26 11:35:00,42.22,42.29,42.22,42.29,62800.0,28.6852,28.7328,28.6852,28.7328,62800.0
2005-01-26 11:40:00,42.29,42.29,42.17,42.2,35700.0,28.7328,28.7328,28.6513,28.6717,35700.0
2005-01-26 11:45:00,42.2,42.2,42.16,42.18,12600.0,28.6717,28.6717,28.6445,28.6581,12600.0
2005-01-26 11:50:00,42.18,42.21,42.16,42.19,32000.0,28.6581,28.6784,28.6445,28.6649,32000.0
2005-01-26 11:55:00,42.19,42.2,42.17,42.2,27200.0,28.6649,28.6717,28.6513,28.6717,27200.0
2005-01-26 12:00:00,42.2,42.2,42.17,42.17,13200.0,28.6717,28.6717,28.6513,28.6513,13200.0
2005-01-26 12:05:00,42.17,42.18,42.15,42.15,13300.0,28.6513,28.6581,28.6377,28.6377,13300.0
2005-01-26 12:10:00,42.15,42.17,42.1,42.1,28000.0,28.6377,28.6513,28.6037,28.6037,28000.0
2005-01-26 12:15:00,42.11,42.12,42.07,42.1,22900.0,28.6105,28.6173,28.5833,28.6037,22900.0
2005-01-26 12:20:00,42.1,42.1,42.08,42.08,6300.0,28.6037,28.6037,28.5901,28.5901,6300.0
2005-01-26 12:25:00,42.08,42.09,42.01,42.02,18200.0,28.5901,28.5969,28.5426,28.5494,18200.0
2005-01-26 12:30:00,42.03,42.03,41.98,42.0,34600.0,28.5562,28.5562,28.5222,28.5358,34600.0
2005-01-26 12:35:00,42.0,42.07,42.0,42.05,18000.0,28.5358,28.5833,28.5358,28.5697,18000.0
2005-01-26 12:40:00,42.06,42.13,42.04,42.13,47000.0,28.5765,28.6241,28.5629,28.6241,47000.0
2005-01-26 12:45:00,42.12,42.13,42.09,42.1,17500.0,28.6173,28.6241,28.5969,28.6037,17500.0
2005-01-26 12:50:00,42.1,42.1,42.08,42.1,15100.0,28.6037,28.6037,28.5901,28.6037,15100.0
2005-01-26 12:55:00,42.1,42.16,42.09,42.14,30900.0,28.6037,28.6445,28.5969,28.6309,30900.0
2005-01-26 13:00:00,42.13,42.18,42.13,42.18,15400.0,28.6241,28.6581,28.6241,28.6581,15400.0
2005-01-26 13:05:00,42.19,42.27,42.18,42.21,73100.0,28.6649,28.7192,28.6581,28.6784,73100.0
2005-01-26 13:10:00,42.21,42.26,42.19,42.26,12200.0,28.6784,28.7124,28.6649,28.7124,12200.0
2005-01-26 13:15:00,42.25,42.26,42.17,42.19,41600.0,28.7056,28.7124,28.6513,28.6649,41600.0
2005-01-26 13:20:00,42.17,42.17,42.12,42.14,33100.0,28.6513,28.6513,28.6173,28.6309,33100.0
2005-01-26 13:25:00,42.13,42.14,42.09,42.14,23900.0,28.6241,28.6309,28.5969,28.6309,23900.0
2005-01-26 13:30:00,42.14,42.14,42.06,42.06,17600.0,28.6309,28.6309,28.5765,28.5765,17600.0
2005-01-26 13:35:00,42.07,42.11,42.07,42.11,8500.0,28.5833,28.6105,28.5833,28.6105,8500.0
2005-01-26 13:40:00,42.1,42.15,42.07,42.14,12300.0,28.6037,28.6377,28.5833,28.6309,12300.0
2005-01-26 13:45:00,42.15,42.18,42.06,42.09,38100.0,28.6377,28.6581,28.5765,28.5969,38100.0
2005-01-26 13:50:00,42.09,42.16,42.09,42.11,14700.0,28.5969,28.6445,28.5969,28.6105,14700.0
2005-01-26 13:55:00,42.11,42.15,42.1,42.14,10200.0,28.6105,28.6377,28.6037,28.6309,10200.0
2005-01-26 14:00:00,42.13,42.16,42.09,42.16,12600.0,28.6241,28.6445,28.5969,28.6445,12600.0
2005-01-26 14:05:00,42.16,42.16,42.12,42.16,13300.0,28.6445,28.6445,28.6173,28.6445,13300.0
2005-01-26 14:10:00,42.16,42.2,42.16,42.19,15500.0,28.6445,28.6717,28.6445,28.6649,15500.0
2005-01-26 14:15:00,42.19,42.19,42.15,42.15,15500.0,28.6649,28.6649,28.6377,28.6377,15500.0
2005-01-26 14:20:00,42.17,42.2,42.11,42.14,30600.0,28.6513,28.6717,28.6105,28.6309,30600.0
2005-01-26 14:25:00,42.15,42.17,42.13,42.15,15000.0,28.6377,28.6513,28.6241,28.6377,15000.0
2005-01-26 14:30:00,42.14,42.15,42.12,42.13,6500.0,28.6309,28.6377,28.6173,28.6241,6500.0
2005-01-26 14:35:00,42.12,42.15,42.12,42.13,7100.0,28.6173,28.6377,28.6173,28.6241,7100.0
2005-01-26 14:40:00,42.14,42.14,42.12,42.12,9300.0,28.6309,28.6309,28.6173,28.6173,9300.0
2005-01-26 14:45:00,42.12,42.15,42.12,42.14,14400.0,28.6173,28.6377,28.6173,28.6309,14400.0
2005-01-26 14:50:00,42.13,42.13,42.11,42.12,12400.0,28.6241,28.6241,28.6105,28.6173,12400.0
2005-01-26 14:55:00,42.12,42.15,42.1,42.14,17900.0,28.6173,28.6377,28.6037,28.6309,17900.0
2005-01-26 15:00:00,42.13,42.2,42.13,42.18,16400.0,28.6241,28.6717,28.6241,28.6581,16400.0
2005-01-26 15:05:00,42.17,42.18,42.15,42.15,25000.0,28.6513,28.6581,28.6377,28.6377,25000.0
2005-01-26 15:10:00,42.15,42.15,42.09,42.09,14000.0,28.6377,28.6377,28.5969,28.5969,14000.0
2005-01-26 15:15:00,42.1,42.1,42.04,42.09,52800.0,28.6037,28.6037,28.5629,28.5969,52800.0
2005-01-26 15:20:00,42.08,42.17,42.08,42.14,63700.0,28.5901,28.6513,28.5901,28.6309,63700.0
2005-01-26 15:25:00,42.13,42.14,42.06,42.07,108000.0,28.6241,28.6309,28.5765,28.5833,108000.0
2005-01-26 15:30:00,42.06,42.07,42.0,42.02,35500.0,28.5765,28.5833,28.5358,28.5494,35500.0
2005-01-26 15:35:00,42.01,42.11,42.0,42.11,28500.0,28.5426,28.6105,28.5358,28.6105,28500.0
2005-01-26 15:40:00,42.1,42.15,42.07,42.08,50100.0,28.6037,28.6377,28.5833,28.5901,50100.0
2005-01-26 15:45:00,42.11,42.11,42.07,42.1,24800.0,28.6105,28.6105,28.5833,28.6037,24800.0
2005-01-26 15:50:00,42.1,42.13,42.05,42.07,57800.0,28.6037,28.6241,28.5697,28.5833,57800.0
2005-01-26 15:55:00,42.07,42.09,42.01,42.05,88600.0,28.5833,28.5969,28.5426,28.5697,88600.0
2005-01-27 09:30:00,41.79,41.98,41.78,41.9,152200.0,28.3931,28.5222,28.3863,28.4678,152200.0
2005-01-27 09:35:00,41.91,41.93,41.9,41.93,70200.0,28.4746,28.4882,28.4678,28.4882,70200.0
2005-01-27 09:40:00,41.93,41.95,41.89,41.95,83500.0,28.4882,28.5018,28.461,28.5018,83500.0
2005-01-27 09:45:00,41.94,41.95,41.9,41.9,31900.0,28.495,28.5018,28.4678,28.4678,31900.0
2005-01-27 09:50:00,41.9,41.9,41.85,41.86,63100.0,28.4678,28.4678,28.4339,28.4407,63100.0
2005-01-27 09:55:00,41.85,41.87,41.83,41.84,101500.0,28.4339,28.4474,28.4203,28.4271,101500.0
2005-01-27 10:00:00,41.84,41.85,41.71,41.8,71800.0,28.4271,28.4339,28.3387,28.3999,71800.0
2005-01-27 10:05:00,41.81,41.84,41.72,41.84,63200.0,28.4067,28.4271,28.3455,28.4271,63200.0
2005-01-27 10:10:00,41.84,41.84,41.78,41.79,37900.0,28.4271,28.4271,28.3863,28.3931,37900.0
2005-01-27 10:15:00,41.79,41.89,41.76,41.84,72400.0,28.3931,28.461,28.3727,28.4271,72400.0
2005-01-27 10:20:00,41.83,41.93,41.82,41.88,63900.0,28.4203,28.4882,28.4135,28.4542,63900.0
2005-01-27 10:25:00,41.89,42.02,41.88,41.91,70300.0,28.461,28.5494,28.4542,28.4746,70300.0
2005-01-27 10:30:00,41.91,42.01,41.89,42.01,65300.0,28.4746,28.5426,28.461,28.5426,65300.0
2005-01-27 10:35:00,42.01,42.08,42.01,42.08,81600.0,28.5426,28.5901,28.5426,28.5901,81600.0
2005-01-27 10:40:00,42.08,42.12,42.08,42.11,57800.0,28.5901,28.6173,28.5901,28.6105,57800.0
2005-01-27 10:45:00,42.11,42.25,42.09,42.09,38600.0,28.6105,28.7056,28.5969,28.5969,38600.0
2005-01-27 10:50:00,42.09,42.17,42.08,42.11,60500.0,28.5969,28.6513,28.5901,28.6105,60500.0
2005-01-27 10:55:00,42.1,42.1,42.03,42.09,73500.0,28.6037,28.6037,28.5562,28.5969,73500.0
2005-01-27 11:00:00,42.09,42.14,42.09,42.12,37900.0,28.5969,28.6309,28.5969,28.6173,37900.0
2005-01-27 11:05:00,42.12,42.15,42.08,42.09,107800.0,28.6173,28.6377,28.5901,28.5969,107800.0
2005-01-27 11:10:00,42.09,42.19,42.08,42.14,113600.0,28.5969,28.6649,28.5901,28.6309,113600.0
2005-01-27 11:15:00,42.16,42.19,42.13,42.15,59000.0,28.6445,28.6649,28.6241,28.6377,59000.0
2005-01-27 11:20:00,42.15,42.18,42.14,42.18,49900.0,28.6377,28.6581,28.6309,28.6581,49900.0
2005-01-27 11:25:00,42.19,42.24,42.18,42.24,59600.0,28.6649,28.6988,28.6581,28.6988,59600.0
2005-01-27 11:30:00,42.24,42.29,42.23,42.29,31200.0,28.6988,28.7328,28.692,28.7328,31200.0
2005-01-27 11:35:00,42.29,42.36,42.29,42.35,42800.0,28.7328,28.7804,28.7328,28.7736,42800.0
2005-01-27 11:40:00,42.36,42.37,42.29,42.31,33600.0,28.7804,28.7872,28.7328,28.7464,33600.0
2005-01-27 11:45:00,42.31,42.34,42.28,42.28,12100.0,28.7464,28.7668,28.726,28.726,12100.0
2005-01-27 11:50:00,42.29,42.35,42.26,42.33,22800.0,28.7328,28.7736,28.7124,28.76,22800.0
2005-01-27 11:55:00,42.32,42.33,42.26,42.3,43300.0,28.7532,28.76,28.7124,28.7396,43300.0
2005-01-27 12:00:00,42.3,42.32,42.28,42.32,34300.0,28.7396,28.7532,28.726,28.7532,34300.0
2005-01-27 12:05:00,42.32,42.42,42.32,42.38,30000.0,28.7532,28.8211,28.7532,28.794,30000.0
2005-01-27 12:10:00,42.38,42.39,42.31,42.32,30500.0,28.794,28.8007,28.7464,28.7532,30500.0
2005-01-27 12:15:00,42.32,42.36,42.3,42.35,15800.0,28.7532,28.7804,28.7396,28.7736,15800.0
2005-01-27 12:20:00,42.36,42.36,42.33,42.35,5300.0,28.7804,28.7804,28.76,28.7736,5300.0
2005-01-27 12:25:00,42.35,42.35,42.31,42.32,9800.0,28.7736,28.7736,28.7464,28.7532,9800.0
2005-01-27 12:30:00,42.32,42.34,42.31,42.33,8200.0,28.7532,28.7668,28.7464,28.76,8200.0
2005-01-27 12:35:00,42.33,42.34,42.26,42.26,17200.0,28.76,28.7668,28.7124,28.7124,17200.0
2005-01-27 12:40:00,42.28,42.29,42.26,42.28,5200.0,28.726,28.7328,28.7124,28.726,5200.0
2005-01-27 12:45:00,42.29,42.31,41.75,42.27,19500.0,28.7328,28.7464,28.3659,28.7192,19500.0
2005-01-27 12:50:00,42.28,42.28,42.23,42.23,14400.0,28.726,28.726,28.692,28.692,14400.0
2005-01-27 12:55:00,42.23,42.23,42.18,42.2,25700.0,28.692,28.692,28.6581,28.6717,25700.0
2005-01-27 13:00:00,42.21,42.23,42.21,42.21,24300.0,28.6784,28.692,28.6784,28.6784,24300.0
2005-01-27 13:05:00,42.22,42.22,42.14,42.2,31300.0,28.6852,28.6852,28.6309,28.6717,31300.0
2005-01-27 13:10:00,42.2,42.2,42.18,42.19,17500.0,28.6717,28.6717,28.6581,28.6649,17500.0
2005-01-27 13:15:00,42.19,42.2,42.17,42.17,19400.0,28.6649,28.6717,28.6513,28.6513,19400.0
2005-01-27 13:20:00,42.18,42.18,42.15,42.17,25800.0,28.6581,28.6581,28.6377,28.6513,25800.0
2005-01-27 13:25:00,42.17,42.18,42.14,42.14,16400.0,28.6513,28.6581,28.6309,28.6309,16400.0
2005-01-27 13:30:00,42.13,42.15,42.1,42.15,30600.0,28.6241,28.6377,28.6037,28.6377,30600.0
2005-01-27 13:35:00,42.15,42.16,42.13,42.14,21100.0,28.6377,28.6445,28.6241,28.6309,21100.0
2005-01-27 13:40:00,42.14,42.15,42.08,42.11,45800.0,28.6309,28.6377,28.5901,28.6105,45800.0
2005-01-27 13:45:00,42.11,42.12,42.06,42.09,22000.0,28.6105,28.6173,28.5765,28.5969,22000.0
2005-01-27 13:50:00,42.09,42.11,42.09,42.1,16300.0,28.5969,28.6105,28.5969,28.6037,16300.0
2005-01-27 13:55:00,42.1,42.11,42.1,42.11,25700.0,28.6037,28.6105,28.6037,28.6105,25700.0
2005-01-27 14:00:00,42.1,42.15,42.1,42.15,27000.0,28.6037,28.6377,28.6037,28.6377,27000.0
2005-01-27 14:05:00,42.14,42.15,42.12,42.14,9900.0,28.6309,28.6377,28.6173,28.6309,9900.0
2005-01-27 14:10:00,42.14,42.16,42.13,42.13,19100.0,28.6309,28.6445,28.6241,28.6241,19100.0
2005-01-27 14:15:00,42.13,42.14,42.11,42.11,25800.0,28.6241,28.6309,28.6105,28.6105,25800.0
2005-01-27 14:20:00,42.11,42.15,42.1,42.12,26300.0,28.6105,28.6377,28.6037,28.6173,26300.0
2005-01-27 14:25:00,42.12,42.16,42.11,42.12,15800.0,28.6173,28.6445,28.6105,28.6173,15800.0
2005-01-27 14:30:00,42.14,42.16,42.13,42.15,20300.0,28.6309,28.6445,28.6241,28.6377,20300.0
2005-01-27 14:35:00,42.14,42.15,42.13,42.14,20500.0,28.6309,28.6377,28.6241,28.6309,20500.0
2005-01-27 14:40:00,42.15,42.16,42.14,42.15,15900.0,28.6377,28.6445,28.6309,28.6377,15900.0
2005-01-27 14:45:00,42.15,42.15,42.13,42.14,21500.0,28.6377,28.6377,28.6241,28.6309,21500.0
2005-01-27 14:50:00,42.14,42.16,42.09,42.09,37000.0,28.6309,28.6445,28.5969,28.5969,37000.0
2005-01-27 14:55:00,42.09,42.12,42.08,42.1,20000.0,28.5969,28.6173,28.5901,28.6037,20000.0
2005-01-27 15:00:00,42.1,42.13,42.1,42.12,22000.0,28.6037,28.6241,28.6037,28.6173,22000.0
2005-01-27 15:05:00,42.12,42.12,42.0,42.05,75600.0,28.6173,28.6173,28.5358,28.5697,75600.0
2005-01-27 15:10:00,42.04,42.04,42.02,42.04,25400.0,28.5629,28.5629,28.5494,28.5629,25400.0
2005-01-27 15:15:00,42.02,42.07,42.02,42.04,69100.0,28.5494,28.5833,28.5494,28.5629,69100.0
2005-01-27 15:20:00,42.04,42.05,42.01,42.03,26300.0,28.5629,28.5697,28.5426,28.5562,26300.0
2005-01-27 15:25:00,42.03,42.06,42.02,42.04,41700.0,28.5562,28.5765,28.5494,28.5629,41700.0
2005-01-27 15:30:00,42.04,42.07,42.03,42.05,87500.0,28.5629,28.5833,28.5562,28.5697,87500.0
2005-01-27 15:35:00,42.05,42.16,42.03,42.16,74300.0,28.5697,28.6445,28.5562,28.6445,74300.0
2005-01-27 15:40:00,42.15,42.16,42.09,42.09,93100.0,28.6377,28.6445,28.5969,28.5969,93100.0
2005-01-27 15:45:00,42.1,42.13,42.08,42.09,56200.0,28.6037,28.6241,28.5901,28.5969,56200.0
2005-01-27 15:50:00,42.1,42.15,42.09,42.12,45600.0,28.6037,28.6377,28.5969,28.6173,45600.0
2005-01-27 15:55:00,42.11,42.16,42.1,42.12,108800.0,28.6105,28.6445,28.6037,28.6173,108800.0
2005-01-28 09:30:00,42.26,42.4,42.22,42.35,87200.0,28.7124,28.8075,28.6852,28.7736,87200.0
2005-01-28 09:35:00,42.34,42.35,42.11,42.24,101700.0,28.7668,28.7736,28.6105,28.6988,101700.0
2005-01-28 09:40:00,42.22,42.32,42.22,42.22,44900.0,28.6852,28.7532,28.6852,28.6852,44900.0
2005-01-28 09:45:00,42.2,42.22,42.15,42.2,49900.0,28.6717,28.6852,28.6377,28.6717,49900.0
2005-01-28 09:50:00,42.22,42.25,42.18,42.24,65100.0,28.6852,28.7056,28.6581,28.6988,65100.0
2005-01-28 09:55:00,42.24,42.26,42.21,42.25,33900.0,28.6988,28.7124,28.6784,28.7056,33900.0
2005-01-28 10:00:00,42.25,42.3,42.25,42.26,54400.0,28.7056,28.7396,28.7056,28.7124,54400.0
2005-01-28 10:05:00,42.26,42.26,42.21,42.23,128900.0,28.7124,28.7124,28.6784,28.692,128900.0
2005-01-28 10:10:00,42.23,42.23,42.1,42.11,46200.0,28.692,28.692,28.6037,28.6105,46200.0
2005-01-28 10:15:00,42.1,42.11,41.9,41.97,67700.0,28.6037,28.6105,28.4678,28.5154,67700.0
2005-01-28 10:20:00,41.95,41.96,41.87,41.95,65200.0,28.5018,28.5086,28.4474,28.5018,65200.0
2005-01-28 10:25:00,41.95,42.01,41.92,42.01,36300.0,28.5018,28.5426,28.4814,28.5426,36300.0
2005-01-28 10:30:00,42.01,42.02,41.94,41.95,73800.0,28.5426,28.5494,28.495,28.5018,73800.0
2005-01-28 10:35:00,41.95,42.06,41.93,42.03,49200.0,28.5018,28.5765,28.4882,28.5562,49200.0
2005-01-28 10:40:00,42.03,42.05,42.01,42.02,43600.0,28.5562,28.5697,28.5426,28.5494,43600.0
2005-01-28 10:45:00,42.02,42.09,42.0,42.01,43500.0,28.5494,28.5969,28.5358,28.5426,43500.0
2005-01-28 10:50:00,42.01,42.02,41.95,41.96,54100.0,28.5426,28.5494,28.5018,28.5086,54100.0
2005-01-28 10:55:00,41.97,41.97,41.92,41.96,23900.0,28.5154,28.5154,28.4814,28.5086,23900.0
2005-01-28 11:00:00,41.96,41.99,41.9,41.97,62900.0,28.5086,28.529,28.4678,28.5154,62900.0
2005-01-28 11:05:00,41.96,41.97,41.8,41.83,46400.0,28.5086,28.5154,28.3999,28.4203,46400.0
2005-01-28 11:10:00,41.82,41.83,41.73,41.77,64600.0,28.4135,28.4203,28.3523,28.3795,64600.0
2005-01-28 11:15:00,41.77,41.77,41.72,41.73,122600.0,28.3795,28.3795,28.3455,28.3523,122600.0
2005-01-28 11:20:00,41.72,41.81,41.68,41.81,101600.0,28.3455,28.4067,28.3184,28.4067,101600.0
2005-01-28 11:25:00,41.81,41.81,41.7,41.73,56400.0,28.4067,28.4067,28.3319,28.3523,56400.0
2005-01-28 11:30:00,41.73,41.78,41.72,41.78,60800.0,28.3523,28.3863,28.3455,28.3863,60800.0
2005-01-28 11:35:00,41.79,41.89,41.79,41.89,54600.0,28.3931,28.461,28.3931,28.461,54600.0
2005-01-28 11:40:00,41.87,41.92,41.81,41.92,41700.0,28.4474,28.4814,28.4067,28.4814,41700.0
2005-01-28 11:45:00,41.89,42.0,41.88,42.0,59600.0,28.461,28.5358,28.4542,28.5358,59600.0
2005-01-28 11:50:00,42.0,42.02,41.93,42.0,38700.0,28.5358,28.5494,28.4882,28.5358,38700.0
2005-01-28 11:55:00,41.99,42.0,41.94,41.96,17800.0,28.529,28.5358,28.495,28.5086,17800.0
2005-01-28 12:00:00,41.97,42.0,41.95,42.0,36000.0,28.5154,28.5358,28.5018,28.5358,36000.0
2005-01-28 12:05:00,42.0,42.0,41.95,41.98,29800.0,28.5358,28.5358,28.5018,28.5222,29800.0
2005-01-28 12:10:00,41.98,41.98,41.9,41.95,38800.0,28.5222,28.5222,28.4678,28.5018,38800.0
2005-01-28 12:15:00,41.95,42.0,41.95,42.0,29700.0,28.5018,28.5358,28.5018,28.5358,29700.0
2005-01-28 12:20:00,42.0,42.01,41.97,41.98,18400.0,28.5358,28.5426,28.5154,28.5222,18400.0
2005-01-28 12:25:00,41.98,41.98,41.92,41.92,9900.0,28.5222,28.5222,28.4814,28.4814,9900.0
2005-01-28 12:30:00,41.91,41.95,41.91,41.92,13500.0,28.4746,28.5018,28.4746,28.4814,13500.0
2005-01-28 12:35:00,41.93,41.94,41.87,41.87,18700.0,28.4882,28.495,28.4474,28.4474,18700.0
2005-01-28 12:40:00,41.87,41.89,41.83,41.84,18700.0,28.4474,28.461,28.4203,28.4271,18700.0
2005-01-28 12:45:00,41.84,41.92,41.82,41.9,27600.0,28.4271,28.4814,28.4135,28.4678,27600.0
2005-01-28 12:50:00,41.9,41.9,41.85,41.85,17600.0,28.4678,28.4678,28.4339,28.4339,17600.0
2005-01-28 12:55:00,41.86,41.87,41.85,41.86,13600.0,28.4407,28.4474,28.4339,28.4407,13600.0
2005-01-28 13:00:00,41.87,41.87,41.86,41.87,16100.0,28.4474,28.4474,28.4407,28.4474,16100.0
2005-01-28 13:05:00,41.88,41.88,41.87,41.88,8100.0,28.4542,28.4542,28.4474,28.4542,8100.0
2005-01-28 13:10:00,41.88,41.9,41.87,41.9,7700.0,28.4542,28.4678,28.4474,28.4678,7700.0
2005-01-28 13:15:00,41.89,41.91,41.89,41.9,8300.0,28.461,28.4746,28.461,28.4678,8300.0
2005-01-28 13:20:00,41.9,41.9,41.86,41.88,15200.0,28.4678,28.4678,28.4407,28.4542,15200.0
2005-01-28 13:25:00,41.88,41.88,41.85,41.87,16500.0,28.4542,28.4542,28.4339,28.4474,16500.0
2005-01-28 13:30:00,41.87,41.87,41.83,41.87,19200.0,28.4474,28.4474,28.4203,28.4474,19200.0
2005-01-28 13:35:00,41.87,41.9,41.83,41.89,15800.0,28.4474,28.4678,28.4203,28.461,15800.0
2005-01-28 13:40:00,41.89,41.89,41.86,41.89,11000.0,28.461,28.461,28.4407,28.461,11000.0
2005-01-28 13:45:00,41.88,41.9,41.87,41.89,12700.0,28.4542,28.4678,28.4474,28.461,12700.0
2005-01-28 13:50:00,41.9,41.9,41.85,41.86,9100.0,28.4678,28.4678,28.4339,28.4407,9100.0
2005-01-28 13:55:00,41.85,41.87,41.84,41.87,8700.0,28.4339,28.4474,28.4271,28.4474,8700.0
2005-01-28 14:00:00,41.87,41.87,41.85,41.85,5900.0,28.4474,28.4474,28.4339,28.4339,5900.0
2005-01-28 14:05:00,41.84,41.85,41.83,41.85,10500.0,28.4271,28.4339,28.4203,28.4339,10500.0
2005-01-28 14:10:00,41.84,41.85,41.8,41.8,14200.0,28.4271,28.4339,28.3999,28.3999,14200.0
2005-01-28 14:15:00,41.81,41.86,41.79,41.85,18500.0,28.4067,28.4407,28.3931,28.4339,18500.0
2005-01-28 14:20:00,41.85,41.88,41.85,41.88,6100.0,28.4339,28.4542,28.4339,28.4542,6100.0
2005-01-28 14:25:00,41.88,41.89,41.85,41.87,10000.0,28.4542,28.461,28.4339,28.4474,10000.0
2005-01-28 14:30:00,41.87,41.87,41.82,41.83,11100.0,28.4474,28.4474,28.4135,28.4203,11100.0
2005-01-28 14:35:00,41.85,41.85,41.82,41.85,16600.0,28.4339,28.4339,28.4135,28.4339,16600.0
2005-01-28 14:40:00,41.86,41.86,41.82,41.83,8900.0,28.4407,28.4407,28.4135,28.4203,8900.0
2005-01-28 14:45:00,41.83,41.83,41.79,41.8,17600.0,28.4203,28.4203,28.3931,28.3999,17600.0
2005-01-28 14:50:00,41.81,41.84,41.79,41.83,31800.0,28.4067,28.4271,28.3931,28.4203,31800.0
2005-01-28 14:55:00,41.84,41.88,41.84,41.87,19500.0,28.4271,28.4542,28.4271,28.4474,19500.0
2005-01-28 15:00:00,41.87,41.89,41.82,41.88,20200.0,28.4474,28.461,28.4135,28.4542,20200.0
2005-01-28 15:05:00,41.89,41.91,41.87,41.9,45100.0,28.461,28.4746,28.4474,28.4678,45100.0
2005-01-28 15:10:00,41.9,41.9,41.85,41.86,18400.0,28.4678,28.4678,28.4339,28.4407,18400.0
2005-01-28 15:15:00,41.86,41.86,41.84,41.85,23700.0,28.4407,28.4407,28.4271,28.4339,23700.0
2005-01-28 15:20:00,41.85,41.91,41.84,41.9,28500.0,28.4339,28.4746,28.4271,28.4678,28500.0
2005-01-28 15:25:00,41.91,41.93,41.9,41.92,27300.0,28.4746,28.4882,28.4678,28.4814,27300.0
2005-01-28 15:30:00,41.92,41.93,41.9,41.9,55100.0,28.4814,28.4882,28.4678,28.4678,55100.0
2005-01-28 15:35:00,41.91,41.92,41.9,41.92,29300.0,28.4746,28.4814,28.4678,28.4814,29300.0
2005-01-28 15:40:00,41.92,41.97,41.91,41.96,43800.0,28.4814,28.5154,28.4746,28.5086,43800.0
2005-01-28 15:45:00,41.96,42.0,41.95,42.0,54500.0,28.5086,28.5358,28.5018,28.5358,54500.0
2005-01-28 15:50:00,41.99,42.02,41.98,42.01,98300.0,28.529,28.5494,28.5222,28.5426,98300.0
2005-01-28 15:55:00,42.01,42.02,41.99,41.99,94300.0,28.5426,28.5494,28.529,28.529,94300.0
2005-01-31 09:35:00,42.0,42.0,41.69,41.82,248800.0,28.5358,28.5358,28.3251,28.4135,248800.0
2005-01-31 09:40:00,41.82,41.84,41.74,41.8,60400.0,28.4135,28.4271,28.3591,28.3999,60400.0
2005-01-31 09:45:00,41.8,41.8,41.73,41.76,73500.0,28.3999,28.3999,28.3523,28.3727,73500.0
2005-01-31 09:50:00,41.76,41.78,41.62,41.67,77700.0,28.3727,28.3863,28.2776,28.3116,77700.0
2005-01-31 09:55:00,41.67,41.69,41.51,41.53,78700.0,28.3116,28.3251,28.2029,28.2164,78700.0
2005-01-31 10:00:00,41.51,41.55,41.37,41.49,185900.0,28.2029,28.23,28.1077,28.1893,185900.0
2005-01-31 10:05:00,41.52,41.62,41.51,41.51,83800.0,28.2096,28.2776,28.2029,28.2029,83800.0
2005-01-31 10:10:00,41.52,41.77,41.52,41.71,72600.0,28.2096,28.3795,28.2096,28.3387,72600.0
2005-01-31 10:15:00,41.71,41.71,41.47,41.52,97600.0,28.3387,28.3387,28.1757,28.2096,97600.0
2005-01-31 10:20:00,41.53,41.55,41.5,41.55,36700.0,28.2164,28.23,28.1961,28.23,36700.0
2005-01-31 10:25:00,41.51,41.54,41.48,41.5,47000.0,28.2029,28.2232,28.1825,28.1961,47000.0
2005-01-31 10:30:00,41.5,41.52,41.4,41.43,136900.0,28.1961,28.2096,28.1281,28.1485,136900.0
2005-01-31 10:35:00,41.42,41.55,41.42,41.53,114200.0,28.1417,28.23,28.1417,28.2164,114200.0
2005-01-31 10:40:00,41.52,41.55,41.4,41.51,43400.0,28.2096,28.23,28.1281,28.2029,43400.0
2005-01-31 10:45:00,41.51,41.52,41.47,41.49,33200.0,28.2029,28.2096,28.1757,28.1893,33200.0
2005-01-31 10:50:00,41.5,41.55,41.48,41.53,59500.0,28.1961,28.23,28.1825,28.2164,59500.0
2005-01-31 10:55:00,41.55,41.57,41.46,41.46,27400.0,28.23,28.2436,28.1689,28.1689,27400.0
2005-01-31 11:00:00,41.46,41.51,41.46,41.49,56800.0,28.1689,28.2029,28.1689,28.1893,56800.0
2005-01-31 11:05:00,41.49,41.6,41.48,41.58,123100.0,28.1893,28.264,28.1825,28.2504,123100.0
2005-01-31 11:10:00,41.58,41.69,41.57,41.58,77100.0,28.2504,28.3251,28.2436,28.2504,77100.0
2005-01-31 11:15:00,41.58,41.58,41.5,41.56,55500.0,28.2504,28.2504,28.1961,28.2368,55500.0
2005-01-31 11:20:00,41.56,41.56,41.5,41.51,89700.0,28.2368,28.2368,28.1961,28.2029,89700.0
2005-01-31 11:25:00,41.51,41.53,41.46,41.46,40600.0,28.2029,28.2164,28.1689,28.1689,40600.0
2005-01-31 11:30:00,41.47,41.5,41.45,41.48,76400.0,28.1757,28.1961,28.1621,28.1825,76400.0
2005-01-31 11:35:00,41.48,41.62,41.47,41.62,30100.0,28.1825,28.2776,28.1757,28.2776,30100.0
2005-01-31 11:40:00,41.63,41.64,41.61,41.64,25100.0,28.2844,28.2912,28.2708,28.2912,25100.0
2005-01-31 11:45:00,41.64,41.68,41.62,41.67,49900.0,28.2912,28.3184,28.2776,28.3116,49900.0
2005-01-31 11:50:00,41.66,41.8,41.65,41.77,67900.0,28.3048,28.3999,28.298,28.3795,67900.0
2005-01-31 11:55:00,41.77,41.79,41.72,41.73,45600.0,28.3795,28.3931,28.3455,28.3523,45600.0
2005-01-31 12:00:00,41.73,41.73,41.61,41.63,63600.0,28.3523,28.3523,28.2708,28.2844,63600.0
2005-01-31 12:05:00,41.63,41.68,41.62,41.68,22500.0,28.2844,28.3184,28.2776,28.3184,22500.0
2005-01-31 12:10:00,41.68,41.68,41.6,41.63,38200.0,28.3184,28.3184,28.264,28.2844,38200.0
2005-01-31 12:15:00,41.63,41.64,41.59,41.62,27800.0,28.2844,28.2912,28.2572,28.2776,27800.0
2005-01-31 12:20:00,41.63,41.64,41.61,41.64,69100.0,28.2844,28.2912,28.2708,28.2912,69100.0
2005-01-31 12:25:00,41.64,41.69,41.63,41.67,59700.0,28.2912,28.3251,28.2844,28.3116,59700.0
2005-01-31 12:30:00,41.66,41.67,41.65,41.65,17900.0,28.3048,28.3116,28.298,28.298,17900.0
2005-01-31 12:35:00,41.65,41.65,41.59,41.59,45800.0,28.298,28.298,28.2572,28.2572,45800.0
2005-01-31 12:40:00,41.6,41.61,41.52,41.61,49000.0,28.264,28.2708,28.2096,28.2708,49000.0
2005-01-31 12:45:00,41.6,41.6,41.51,41.51,27000.0,28.264,28.264,28.2029,28.2029,27000.0
2005-01-31 12:50:00,41.52,41.6,41.51,41.58,41500.0,28.2096,28.264,28.2029,28.2504,41500.0
2005-01-31 12:55:00,41.58,41.6,41.58,41.59,11100.0,28.2504,28.264,28.2504,28.2572,11100.0
2005-01-31 13:00:00,41.6,41.6,41.54,41.57,29800.0,28.264,28.264,28.2232,28.2436,29800.0
2005-01-31 13:05:00,41.56,41.58,41.56,41.57,7800.0,28.2368,28.2504,28.2368,28.2436,7800.0
2005-01-31 13:10:00,41.57,41.58,41.5,41.55,52600.0,28.2436,28.2504,28.1961,28.23,52600.0
2005-01-31 13:15:00,41.55,41.56,41.51,41.56,11900.0,28.23,28.2368,28.2029,28.2368,11900.0
2005-01-31 13:20:00,41.56,41.58,41.56,41.58,21100.0,28.2368,28.2504,28.2368,28.2504,21100.0
2005-01-31 13:25:00,41.59,41.6,41.58,41.59,25800.0,28.2572,28.264,28.2504,28.2572,25800.0
2005-01-31 13:30:00,41.6,41.6,41.57,41.57,35200.0,28.264,28.264,28.2436,28.2436,35200.0
2005-01-31 13:35:00,41.57,41.62,41.57,41.62,30500.0,28.2436,28.2776,28.2436,28.2776,30500.0
2005-01-31 13:40:00,41.62,41.63,41.61,41.61,10600.0,28.2776,28.2844,28.2708,28.2708,10600.0
2005-01-31 13:45:00,41.62,41.63,41.6,41.61,15600.0,28.2776,28.2844,28.264,28.2708,15600.0
2005-01-31 13:50:00,41.61,41.61,41.56,41.6,20400.0,28.2708,28.2708,28.2368,28.264,20400.0
2005-01-31 13:55:00,41.6,41.62,41.55,41.58,34000.0,28.264,28.2776,28.23,28.2504,34000.0
2005-01-31 14:00:00,41.57,41.59,41.57,41.59,6400.0,28.2436,28.2572,28.2436,28.2572,6400.0
2005-01-31 14:05:00,41.59,41.6,41.59,41.6,12900.0,28.2572,28.264,28.2572,28.264,12900.0
2005-01-31 14:10:00,41.6,41.62,41.59,41.59,17100.0,28.264,28.2776,28.2572,28.2572,17100.0
2005-01-31 14:15:00,41.58,41.64,41.56,41.62,60600.0,28.2504,28.2912,28.2368,28.2776,60600.0
2005-01-31 14:20:00,41.61,41.63,41.6,41.62,12600.0,28.2708,28.2844,28.264,28.2776,12600.0
2005-01-31 14:25:00,41.62,41.65,41.6,41.64,41500.0,28.2776,28.298,28.264,28.2912,41500.0
2005-01-31 14:30:00,41.64,41.65,41.62,41.64,28000.0,28.2912,28.298,28.2776,28.2912,28000.0
2005-01-31 14:35:00,41.64,41.66,41.63,41.63,27800.0,28.2912,28.3048,28.2844,28.2844,27800.0
2005-01-31 14:40:00,41.63,41.63,41.58,41.58,35800.0,28.2844,28.2844,28.2504,28.2504,35800.0
2005-01-31 14:45:00,41.59,41.6,41.58,41.58,18600.0,28.2572,28.264,28.2504,28.2504,18600.0
2005-01-31 14:50:00,41.59,41.6,41.56,41.56,11300.0,28.2572,28.264,28.2368,28.2368,11300.0
2005-01-31 14:55:00,41.57,41.57,41.56,41.56,14000.0,28.2436,28.2436,28.2368,28.2368,14000.0
2005-01-31 15:00:00,41.55,41.55,41.5,41.53,29800.0,28.23,28.23,28.1961,28.2164,29800.0
2005-01-31 15:05:00,41.52,41.54,41.52,41.52,24800.0,28.2096,28.2232,28.2096,28.2096,24800.0
2005-01-31 15:10:00,41.52,41.53,41.49,41.52,40900.0,28.2096,28.2164,28.1893,28.2096,40900.0
2005-01-31 15:15:00,41.52,41.52,41.46,41.46,76800.0,28.2096,28.2096,28.1689,28.1689,76800.0
2005-01-31 15:20:00,41.46,41.46,41.43,41.44,47100.0,28.1689,28.1689,28.1485,28.1553,47100.0
2005-01-31 15:25:00,41.44,41.44,41.41,41.43,76300.0,28.1553,28.1553,28.1349,28.1485,76300.0
2005-01-31 15:30:00,41.43,41.49,41.43,41.49,64400.0,28.1485,28.1893,28.1485,28.1893,64400.0
2005-01-31 15:35:00,41.47,41.57,41.47,41.55,61600.0,28.1757,28.2436,28.1757,28.23,61600.0
2005-01-31 15:40:00,41.55,41.59,41.54,41.55,52200.0,28.23,28.2572,28.2232,28.23,52200.0
2005-01-31 15:45:00,41.54,41.56,41.47,41.47,43100.0,28.2232,28.2368,28.1757,28.1757,43100.0
2005-01-31 15:50:00,41.48,41.55,41.47,41.55,55200.0,28.1825,28.23,28.1757,28.23,55200.0
2005-01-31 15:55:00,41.55,41.56,41.53,41.56,89600.0,28.23,28.2368,28.2164,28.2368,89600.0
2005-02-01 09:30:00,41.47,41.53,41.31,41.51,144900.0,28.1757,28.2164,28.067,28.2029,144900.0
2005-02-01 09:35:00,41.53,41.7,41.5,41.58,57300.0,28.2164,28.3319,28.1961,28.2504,57300.0
2005-02-01 09:40:00,41.57,41.57,41.42,41.48,75200.0,28.2436,28.2436,28.1417,28.1825,75200.0
2005-02-01 09:45:00,41.48,41.49,41.43,41.43,47800.0,28.1825,28.1893,28.1485,28.1485,47800.0
2005-02-01 09:50:00,41.44,41.56,41.44,41.55,49800.0,28.1553,28.2368,28.1553,28.23,49800.0
2005-02-01 09:55:00,41.55,41.73,41.51,41.73,68200.0,28.23,28.3523,28.2029,28.3523,68200.0
2005-02-01 10:00:00,41.72,41.73,41.57,41.58,73200.0,28.3455,28.3523,28.2436,28.2504,73200.0
2005-02-01 10:05:00,41.57,41.6,41.56,41.58,130200.0,28.2436,28.264,28.2368,28.2504,130200.0
2005-02-01 10:10:00,41.57,41.57,41.46,41.48,62700.0,28.2436,28.2436,28.1689,28.1825,62700.0
2005-02-01 10:15:00,41.47,41.47,41.41,41.42,57000.0,28.1757,28.1757,28.1349,28.1417,57000.0
2005-02-01 10:20:00,41.41,41.52,41.4,41.48,65700.0,28.1349,28.2096,28.1281,28.1825,65700.0
2005-02-01 10:25:00,41.46,41.47,41.43,41.43,28600.0,28.1689,28.1757,28.1485,28.1485,28600.0
2005-02-01 10:30:00,41.43,41.45,41.42,41.44,42000.0,28.1485,28.1621,28.1417,28.1553,42000.0
2005-02-01 10:35:00,41.44,41.51,41.44,41.49,59100.0,28.1553,28.2029,28.1553,28.1893,59100.0
2005-02-01 10:40:00,41.48,41.48,41.4,41.4,33700.0,28.1825,28.1825,28.1281,28.1281,33700.0
2005-02-01 10:45:00,41.4,41.45,41.37,41.44,69700.0,28.1281,28.1621,28.1077,28.1553,69700.0
2005-02-01 10:50:00,41.44,41.44,41.37,41.41,57200.0,28.1553,28.1553,28.1077,28.1349,57200.0
2005-02-01 10:55:00,41.4,41.42,41.35,41.36,39600.0,28.1281,28.1417,28.0941,28.1009,39600.0
2005-02-01 11:00:00,41.37,41.48,41.36,41.45,87400.0,28.1077,28.1825,28.1009,28.1621,87400.0
2005-02-01 11:05:00,41.45,41.51,41.45,41.49,53400.0,28.1621,28.2029,28.1621,28.1893,53400.0
2005-02-01 11:10:00,41.5,41.5,41.43,41.45,18900.0,28.1961,28.1961,28.1485,28.1621,18900.0
2005-02-01 11:15:00,41.44,41.49,41.43,41.48,35900.0,28.1553,28.1893,28.1485,28.1825,35900.0
2005-02-01 11:20:00,41.47,41.48,41.45,41.45,66900.0,28.1757,28.1825,28.1621,28.1621,66900.0
2005-02-01 11:25:00,41.44,41.49,41.43,41.46,60300.0,28.1553,28.1893,28.1485,28.1689,60300.0
2005-02-01 11:30:00,41.47,41.47,41.43,41.43,33600.0,28.1757,28.1757,28.1485,28.1485,33600.0
2005-02-01 11:35:00,41.43,41.44,41.42,41.42,11800.0,28.1485,28.1553,28.1417,28.1417,11800.0
2005-02-01 11:40:00,41.43,41.46,41.42,41.46,32000.0,28.1485,28.1689,28.1417,28.1689,32000.0
2005-02-01 11:45:00,41.47,41.47,41.43,41.44,8000.0,28.1757,28.1757,28.1485,28.1553,8000.0
2005-02-01 11:50:00,41.43,41.49,41.43,41.46,14700.0,28.1485,28.1893,28.1485,28.1689,14700.0
2005-02-01 11:55:00,41.47,41.49,41.45,41.46,22400.0,28.1757,28.1893,28.1621,28.1689,22400.0
2005-02-01 12:00:00,41.45,41.46,41.38,41.45,80800.0,28.1621,28.1689,28.1145,28.1621,80800.0
2005-02-01 12:05:00,41.45,41.48,41.45,41.48,17200.0,28.1621,28.1825,28.1621,28.1825,17200.0
2005-02-01 12:10:00,41.48,41.48,41.46,41.47,34700.0,28.1825,28.1825,28.1689,28.1757,34700.0
2005-02-01 12:15:00,41.46,41.48,41.41,41.44,29000.0,28.1689,28.1825,28.1349,28.1553,29000.0
2005-02-01 12:20:00,41.43,41.48,41.43,41.45,25500.0,28.1485,28.1825,28.1485,28.1621,25500.0
2005-02-01 12:25:00,41.47,41.48,41.44,41.45,73600.0,28.1757,28.1825,28.1553,28.1621,73600.0
2005-02-01 12:30:00,41.45,41.48,41.38,41.47,77200.0,28.1621,28.1825,28.1145,28.1757,77200.0
2005-02-01 12:35:00,41.47,41.49,41.43,41.45,26200.0,28.1757,28.1893,28.1485,28.1621,26200.0
2005-02-01 12:40:00,41.45,41.45,41.37,41.4,35100.0,28.1621,28.1621,28.1077,28.1281,35100.0
2005-02-01 12:45:00,41.39,41.46,41.39,41.46,16200.0,28.1213,28.1689,28.1213,28.1689,16200.0
2005-02-01 12:50:00,41.46,41.47,41.45,41.46,50100.0,28.1689,28.1757,28.1621,28.1689,50100.0
2005-02-01 12:55:00,41.46,41.55,41.46,41.55,71000.0,28.1689,28.23,28.1689,28.23,71000.0
2005-02-01 13:00:00,41.56,41.57,41.48,41.56,80300.0,28.2368,28.2436,28.1825,28.2368,80300.0
2005-02-01 13:05:00,41.56,41.56,41.52,41.52,37800.0,28.2368,28.2368,28.2096,28.2096,37800.0
2005-02-01 13:10:00,41.52,41.53,41.5,41.5,8300.0,28.2096,28.2164,28.1961,28.1961,8300.0
2005-02-01 13:15:00,41.5,41.53,41.5,41.53,12300.0,28.1961,28.2164,28.1961,28.2164,12300.0
2005-02-01 13:20:00,41.54,41.54,41.5,41.51,21100.0,28.2232,28.2232,28.1961,28.2029,21100.0
2005-02-01 13:25:00,41.52,41.58,41.52,41.58,23200.0,28.2096,28.2504,28.2096,28.2504,23200.0
2005-02-01 13:30:00,41.57,41.58,41.5,41.51,44900.0,28.2436,28.2504,28.1961,28.2029,44900.0
2005-02-01 13:35:00,41.51,41.51,41.45,41.46,42700.0,28.2029,28.2029,28.1621,28.1689,42700.0
2005-02-01 13:40:00,41.45,41.47,41.38,41.4,65300.0,28.1621,28.1757,28.1145,28.1281,65300.0
2005-02-01 13:45:00,41.39,41.4,41.35,41.36,45200.0,28.1213,28.1281,28.0941,28.1009,45200.0
2005-02-01 13:50:00,41.37,41.38,41.35,41.38,34600.0,28.1077,28.1145,28.0941,28.1145,34600.0
2005-02-01 13:55:00,41.38,41.39,41.35,41.37,19800.0,28.1145,28.1213,28.0941,28.1077,19800.0
2005-02-01 14:00:00,41.36,41.37,41.35,41.36,35200.0,28.1009,28.1077,28.0941,28.1009,35200.0
2005-02-01 14:05:00,41.36,41.41,41.36,41.4,36400.0,28.1009,28.1349,28.1009,28.1281,36400.0
2005-02-01 14:10:00,41.41,41.44,41.4,41.44,31700.0,28.1349,28.1553,28.1281,28.1553,31700.0
2005-02-01 14:15:00,41.44,41.46,41.42,41.44,17100.0,28.1553,28.1689,28.1417,28.1553,17100.0
2005-02-01 14:20:00,41.44,41.45,41.44,41.44,12100.0,28.1553,28.1621,28.1553,28.1553,12100.0
2005-02-01 14:25:00,41.44,41.45,41.41,41.44,30100.0,28.1553,28.1621,28.1349,28.1553,30100.0
2005-02-01 14:30:00,41.43,41.45,41.39,41.39,49100.0,28.1485,28.1621,28.1213,28.1213,49100.0
2005-02-01 14:35:00,41.39,41.41,41.35,41.36,46100.0,28.1213,28.1349,28.0941,28.1009,46100.0
2005-02-01 14:40:00,41.3,41.36,41.3,41.34,56300.0,28.0602,28.1009,28.0602,28.0874,56300.0
2005-02-01 14:45:00,41.34,41.34,41.19,41.19,96300.0,28.0874,28.0874,27.9854,27.9854,96300.0
2005-02-01 14:50:00,41.2,41.29,41.18,41.26,70200.0,27.9922,28.0534,27.9786,28.033,70200.0
2005-02-01 14:55:00,41.26,41.3,41.25,41.3,48300.0,28.033,28.0602,28.0262,28.0602,48300.0
2005-02-01 15:00:00,41.29,41.34,41.28,41.34,42000.0,28.0534,28.0874,28.0466,28.0874,42000.0
2005-02-01 15:05:00,41.33,41.34,41.29,41.3,39600.0,28.0806,28.0874,28.0534,28.0602,39600.0
2005-02-01 15:10:00,41.3,41.33,41.28,41.3,30900.0,28.0602,28.0806,28.0466,28.0602,30900.0
2005-02-01 15:15:00,41.31,41.36,41.31,41.36,31500.0,28.067,28.1009,28.067,28.1009,31500.0
2005-02-01 15:20:00,41.36,41.37,41.33,41.34,24400.0,28.1009,28.1077,28.0806,28.0874,24400.0
2005-02-01 15:25:00,41.33,41.35,41.31,41.32,30700.0,28.0806,28.0941,28.067,28.0738,30700.0
2005-02-01 15:30:00,41.31,41.31,41.21,41.25,37100.0,28.067,28.067,27.999,28.0262,37100.0
2005-02-01 15:35:00,41.26,41.29,41.23,41.28,34600.0,28.033,28.0534,28.0126,28.0466,34600.0
2005-02-01 15:40:00,41.29,41.32,41.28,41.32,30100.0,28.0534,28.0738,28.0466,28.0738,30100.0
2005-02-01 15:45:00,41.34,41.38,41.32,41.37,75200.0,28.0874,28.1145,28.0738,28.1077,75200.0
2005-02-01 15:50:00,41.37,41.39,41.35,41.36,74700.0,28.1077,28.1213,28.0941,28.1009,74700.0
2005-02-01 15:55:00,41.36,41.46,41.34,41.44,110000.0,28.1009,28.1689,28.0874,28.1553,110000.0
2005-02-02 09:30:00,41.48,41.49,41.4,41.44,121500.0,28.1825,28.1893,28.1281,28.1553,121500.0
2005-02-02 09:35:00,41.43,41.46,41.36,41.36,65200.0,28.1485,28.1689,28.1009,28.1009,65200.0
2005-02-02 09:40:00,41.37,41.41,41.08,41.08,100000.0,28.1077,28.1349,27.9107,27.9107,100000.0
2005-02-02 09:45:00,41.13,41.37,41.08,41.37,103700.0,27.9447,28.1077,27.9107,28.1077,103700.0
2005-02-02 09:50:00,41.37,41.39,41.36,41.39,49200.0,28.1077,28.1213,28.1009,28.1213,49200.0
2005-02-02 09:55:00,41.39,41.39,41.34,41.39,37000.0,28.1213,28.1213,28.0874,28.1213,37000.0
2005-02-02 10:00:00,41.39,41.47,41.38,41.47,75100.0,28.1213,28.1757,28.1145,28.1757,75100.0
2005-02-02 10:05:00,41.47,41.64,41.47,41.5,148200.0,28.1757,28.2912,28.1757,28.1961,148200.0
2005-02-02 10:10:00,41.51,41.52,41.47,41.5,73500.0,28.2029,28.2096,28.1757,28.1961,73500.0
2005-02-02 10:15:00,41.5,41.52,41.49,41.5,43700.0,28.1961,28.2096,28.1893,28.1961,43700.0
2005-02-02 10:20:00,41.49,41.5,41.46,41.48,18400.0,28.1893,28.1961,28.1689,28.1825,18400.0
2005-02-02 10:25:00,41.48,41.49,41.47,41.48,28000.0,28.1825,28.1893,28.1757,28.1825,28000.0
2005-02-02 10:30:00,41.47,41.48,41.45,41.48,36800.0,28.1757,28.1825,28.1621,28.1825,36800.0
2005-02-02 10:35:00,41.48,41.49,41.43,41.44,45400.0,28.1825,28.1893,28.1485,28.1553,45400.0
2005-02-02 10:40:00,41.44,41.44,41.43,41.44,22900.0,28.1553,28.1553,28.1485,28.1553,22900.0
2005-02-02 10:45:00,41.43,41.44,41.37,41.4,60700.0,28.1485,28.1553,28.1077,28.1281,60700.0
2005-02-02 10:50:00,41.4,41.42,41.33,41.39,53400.0,28.1281,28.1417,28.0806,28.1213,53400.0
2005-02-02 10:55:00,41.38,41.44,41.38,41.44,13800.0,28.1145,28.1553,28.1145,28.1553,13800.0
2005-02-02 11:00:00,41.44,41.49,41.43,41.49,31300.0,28.1553,28.1893,28.1485,28.1893,31300.0
2005-02-02 11:05:00,41.49,41.51,41.48,41.48,72800.0,28.1893,28.2029,28.1825,28.1825,72800.0
2005-02-02 11:10:00,41.48,41.49,41.44,41.44,47100.0,28.1825,28.1893,28.1553,28.1553,47100.0
2005-02-02 11:15:00,41.44,41.47,41.44,41.45,57100.0,28.1553,28.1757,28.1553,28.1621,57100.0
2005-02-02 11:20:00,41.45,41.46,41.41,41.45,65900.0,28.1621,28.1689,28.1349,28.1621,65900.0
2005-02-02 11:25:00,41.45,41.45,41.4,41.43,23300.0,28.1621,28.1621,28.1281,28.1485,23300.0
2005-02-02 11:30:00,41.42,41.44,41.42,41.43,9900.0,28.1417,28.1553,28.1417,28.1485,9900.0
2005-02-02 11:35:00,41.44,41.47,41.44,41.47,13700.0,28.1553,28.1757,28.1553,28.1757,13700.0
2005-02-02 11:40:00,41.47,41.47,41.41,41.44,19400.0,28.1757,28.1757,28.1349,28.1553,19400.0
2005-02-02 11:45:00,41.44,41.44,41.41,41.43,17700.0,28.1553,28.1553,28.1349,28.1485,17700.0
2005-02-02 11:50:00,41.42,41.43,41.4,41.41,48300.0,28.1417,28.1485,28.1281,28.1349,48300.0
2005-02-02 11:55:00,41.41,41.41,41.4,41.41,27700.0,28.1349,28.1349,28.1281,28.1349,27700.0
2005-02-02 12:00:00,41.41,41.47,41.41,41.41,52200.0,28.1349,28.1757,28.1349,28.1349,52200.0
2005-02-02 12:05:00,41.42,41.43,41.4,41.43,28100.0,28.1417,28.1485,28.1281,28.1485,28100.0
2005-02-02 12:10:00,41.43,41.44,41.41,41.42,22000.0,28.1485,28.1553,28.1349,28.1417,22000.0
2005-02-02 12:15:00,41.42,41.43,41.4,41.42,10400.0,28.1417,28.1485,28.1281,28.1417,10400.0
2005-02-02 12:20:00,41.42,41.44,41.42,41.42,4800.0,28.1417,28.1553,28.1417,28.1417,4800.0
2005-02-02 12:25:00,41.41,41.43,41.4,41.41,18800.0,28.1349,28.1485,28.1281,28.1349,18800.0
2005-02-02 12:30:00,41.42,41.44,41.41,41.41,5900.0,28.1417,28.1553,28.1349,28.1349,5900.0
2005-02-02 12:35:00,41.42,41.44,41.41,41.44,8800.0,28.1417,28.1553,28.1349,28.1553,8800.0
2005-02-02 12:40:00,41.44,41.48,41.43,41.47,12000.0,28.1553,28.1825,28.1485,28.1757,12000.0
2005-02-02 12:45:00,41.46,41.46,41.43,41.44,5900.0,28.1689,28.1689,28.1485,28.1553,5900.0
2005-02-02 12:50:00,41.43,41.46,41.43,41.46,9700.0,28.1485,28.1689,28.1485,28.1689,9700.0
2005-02-02 12:55:00,41.46,41.46,41.44,41.45,12700.0,28.1689,28.1689,28.1553,28.1621,12700.0
2005-02-02 13:00:00,41.44,41.5,41.43,41.5,30700.0,28.1553,28.1961,28.1485,28.1961,30700.0
2005-02-02 13:05:00,41.5,41.5,41.48,41.48,29500.0,28.1961,28.1961,28.1825,28.1825,29500.0
2005-02-02 13:10:00,41.48,41.52,41.46,41.52,37000.0,28.1825,28.2096,28.1689,28.2096,37000.0
2005-02-02 13:15:00,41.52,41.53,41.5,41.51,15900.0,28.2096,28.2164,28.1961,28.2029,15900.0
2005-02-02 13:20:00,41.51,41.51,41.49,41.5,16300.0,28.2029,28.2029,28.1893,28.1961,16300.0
2005-02-02 13:25:00,41.5,41.51,41.49,41.5,8800.0,28.1961,28.2029,28.1893,28.1961,8800.0
2005-02-02 13:30:00,41.49,41.52,41.48,41.5,23700.0,28.1893,28.2096,28.1825,28.1961,23700.0
2005-02-02 13:35:00,41.5,41.59,41.5,41.59,34400.0,28.1961,28.2572,28.1961,28.2572,34400.0
2005-02-02 13:40:00,41.6,41.6,41.55,41.56,9800.0,28.264,28.264,28.23,28.2368,9800.0
2005-02-02 13:45:00,41.56,41.56,41.51,41.51,19500.0,28.2368,28.2368,28.2029,28.2029,19500.0
2005-02-02 13:50:00,41.52,41.52,41.47,41.48,20600.0,28.2096,28.2096,28.1757,28.1825,20600.0
2005-02-02 13:55:00,41.48,41.51,41.48,41.51,12200.0,28.1825,28.2029,28.1825,28.2029,12200.0
2005-02-02 14:00:00,41.52,41.53,41.51,41.53,19000.0,28.2096,28.2164,28.2029,28.2164,19000.0
2005-02-02 14:05:00,41.53,41.58,41.53,41.58,11200.0,28.2164,28.2504,28.2164,28.2504,11200.0
2005-02-02 14:10:00,41.58,41.6,41.54,41.55,25600.0,28.2504,28.264,28.2232,28.23,25600.0
2005-02-02 14:15:00,41.56,41.66,41.53,41.66,23100.0,28.2368,28.3048,28.2164,28.3048,23100.0
2005-02-02 14:20:00,41.68,41.7,41.63,41.68,94900.0,28.3184,28.3319,28.2844,28.3184,94900.0
2005-02-02 14:25:00,41.68,41.76,41.67,41.76,46300.0,28.3184,28.3727,28.3116,28.3727,46300.0
2005-02-02 14:30:00,41.76,41.78,41.66,41.68,59800.0,28.3727,28.3863,28.3048,28.3184,59800.0
2005-02-02 14:35:00,41.67,41.69,41.58,41.65,73800.0,28.3116,28.3251,28.2504,28.298,73800.0
2005-02-02 14:40:00,41.65,41.7,41.64,41.68,65400.0,28.298,28.3319,28.2912,28.3184,65400.0
2005-02-02 14:45:00,41.68,41.72,41.64,41.71,48600.0,28.3184,28.3455,28.2912,28.3387,48600.0
2005-02-02 14:50:00,41.7,41.73,41.68,41.72,46400.0,28.3319,28.3523,28.3184,28.3455,46400.0
2005-02-02 14:55:00,41.72,41.73,41.67,41.69,10600.0,28.3455,28.3523,28.3116,28.3251,10600.0
2005-02-02 15:00:00,41.69,41.69,41.64,41.66,21200.0,28.3251,28.3251,28.2912,28.3048,21200.0
2005-02-02 15:05:00,41.65,41.68,41.65,41.66,37700.0,28.298,28.3184,28.298,28.3048,37700.0
2005-02-02 15:10:00,41.66,41.68,41.63,41.65,18800.0,28.3048,28.3184,28.2844,28.298,18800.0
2005-02-02 15:15:00,41.66,41.66,41.63,41.64,17400.0,28.3048,28.3048,28.2844,28.2912,17400.0
2005-02-02 15:20:00,41.63,41.65,41.63,41.64,20400.0,28.2844,28.298,28.2844,28.2912,20400.0
2005-02-02 15:25:00,41.63,41.65,41.63,41.64,27400.0,28.2844,28.298,28.2844,28.2912,27400.0
2005-02-02 15:30:00,41.65,41.66,41.64,41.64,63100.0,28.298,28.3048,28.2912,28.2912,63100.0
2005-02-02 15:35:00,41.65,41.66,41.63,41.65,46900.0,28.298,28.3048,28.2844,28.298,46900.0
2005-02-02 15:40:00,41.65,41.65,41.59,41.61,53600.0,28.298,28.298,28.2572,28.2708,53600.0
2005-02-02 15:45:00,41.61,41.65,41.6,41.65,55600.0,28.2708,28.298,28.264,28.298,55600.0
2005-02-02 15:50:00,41.63,41.7,41.62,41.67,66200.0,28.2844,28.3319,28.2776,28.3116,66200.0
2005-02-02 15:55:00,41.66,41.68,41.6,41.6,111200.0,28.3048,28.3184,28.264,28.264,111200.0
2005-02-03 09:30:00,40.99,40.99,40.6,40.6,348100.0,27.8496,27.8496,27.5846,27.5846,348100.0
2005-02-03 09:35:00,40.61,40.77,40.6,40.77,187300.0,27.5914,27.7001,27.5846,27.7001,187300.0
2005-02-03 09:40:00,40.77,40.8,40.68,40.8,164200.0,27.7001,27.7205,27.6389,27.7205,164200.0
2005-02-03 09:45:00,40.8,40.87,40.79,40.83,177800.0,27.7205,27.768,27.7137,27.7408,177800.0
2005-02-03 09:50:00,40.83,40.92,40.72,40.92,112300.0,27.7408,27.802,27.6661,27.802,112300.0
2005-02-03 09:55:00,40.93,41.07,40.91,40.94,191300.0,27.8088,27.9039,27.7952,27.8156,191300.0
2005-02-03 10:00:00,40.94,41.03,40.86,40.94,144100.0,27.8156,27.8767,27.7612,27.8156,144100.0
2005-02-03 10:05:00,40.94,40.99,40.82,40.97,77800.0,27.8156,27.8496,27.7341,27.836,77800.0
2005-02-03 10:10:00,40.94,41.02,40.94,41.02,54600.0,27.8156,27.8699,27.8156,27.8699,54600.0
2005-02-03 10:15:00,41.02,41.1,41.01,41.1,69900.0,27.8699,27.9243,27.8631,27.9243,69900.0
2005-02-03 10:20:00,41.11,41.13,40.98,41.02,48300.0,27.9311,27.9447,27.8428,27.8699,48300.0
2005-02-03 10:25:00,41.04,41.04,40.95,41.0,50700.0,27.8835,27.8835,27.8224,27.8563,50700.0
2005-02-03 10:30:00,40.99,41.0,40.95,40.97,55000.0,27.8496,27.8563,27.8224,27.836,55000.0
2005-02-03 10:35:00,40.96,40.97,40.94,40.96,57100.0,27.8292,27.836,27.8156,27.8292,57100.0
2005-02-03 10:40:00,40.97,41.07,40.96,41.03,92700.0,27.836,27.9039,27.8292,27.8767,92700.0
2005-02-03 10:45:00,41.03,41.04,40.92,40.92,64800.0,27.8767,27.8835,27.802,27.802,64800.0
2005-02-03 10:50:00,40.92,40.92,40.82,40.82,88000.0,27.802,27.802,27.7341,27.7341,88000.0
2005-02-03 10:55:00,40.82,40.87,40.82,40.86,73800.0,27.7341,27.768,27.7341,27.7612,73800.0
2005-02-03 11:00:00,40.86,40.89,40.75,40.84,122600.0,27.7612,27.7816,27.6865,27.7476,122600.0
2005-02-03 11:05:00,40.85,40.87,40.8,40.83,90900.0,27.7544,27.768,27.7205,27.7408,90900.0
2005-02-03 11:10:00,40.81,40.88,40.81,40.83,46900.0,27.7273,27.7748,27.7273,27.7408,46900.0
2005-02-03 11:15:00,40.82,40.86,40.82,40.83,31200.0,27.7341,27.7612,27.7341,27.7408,31200.0
2005-02-03 11:20:00,40.82,40.88,40.82,40.87,45200.0,27.7341,27.7748,27.7341,27.768,45200.0
2005-02-03 11:25:00,40.86,40.93,40.86,40.92,33600.0,27.7612,27.8088,27.7612,27.802,33600.0
2005-02-03 11:30:00,40.92,40.93,40.88,40.91,65700.0,27.802,27.8088,27.7748,27.7952,65700.0
2005-02-03 11:35:00,40.9,40.96,40.88,40.95,44600.0,27.7884,27.8292,27.7748,27.8224,44600.0
2005-02-03 11:40:00,40.95,40.96,40.91,40.93,18900.0,27.8224,27.8292,27.7952,27.8088,18900.0
2005-02-03 11:45:00,40.94,41.01,40.93,41.01,45700.0,27.8156,27.8631,27.8088,27.8631,45700.0
2005-02-03 11:50:00,41.01,41.03,40.95,40.95,29900.0,27.8631,27.8767,27.8224,27.8224,29900.0
2005-02-03 11:55:00,40.95,40.96,40.88,40.89,28400.0,27.8224,27.8292,27.7748,27.7816,28400.0
2005-02-03 12:00:00,40.89,40.93,40.88,40.92,53000.0,27.7816,27.8088,27.7748,27.802,53000.0
2005-02-03 12:05:00,40.92,40.95,40.88,40.9,23900.0,27.802,27.8224,27.7748,27.7884,23900.0
2005-02-03 12:10:00,40.89,40.89,40.84,40.88,43900.0,27.7816,27.7816,27.7476,27.7748,43900.0
2005-02-03 12:15:00,40.86,40.88,40.85,40.87,13500.0,27.7612,27.7748,27.7544,27.768,13500.0
2005-02-03 12:20:00,40.85,40.87,40.85,40.85,12000.0,27.7544,27.768,27.7544,27.7544,12000.0
2005-02-03 12:25:00,40.86,40.86,40.79,40.8,61900.0,27.7612,27.7612,27.7137,27.7205,61900.0
2005-02-03 12:30:00,40.79,40.79,40.69,40.7,90600.0,27.7137,27.7137,27.6457,27.6525,90600.0
2005-02-03 12:35:00,40.71,40.76,40.68,40.76,45400.0,27.6593,27.6933,27.6389,27.6933,45400.0
2005-02-03 12:40:00,40.75,40.77,40.7,40.74,45400.0,27.6865,27.7001,27.6525,27.6797,45400.0
2005-02-03 12:45:00,40.72,40.79,40.7,40.75,42000.0,27.6661,27.7137,27.6525,27.6865,42000.0
2005-02-03 12:50:00,40.75,40.75,40.7,40.72,31700.0,27.6865,27.6865,27.6525,27.6661,31700.0
2005-02-03 12:55:00,40.73,40.73,40.69,40.72,33900.0,27.6729,27.6729,27.6457,27.6661,33900.0
2005-02-03 13:00:00,40.72,40.73,40.7,40.71,11000.0,27.6661,27.6729,27.6525,27.6593,11000.0
2005-02-03 13:05:00,40.72,40.77,40.71,40.75,27100.0,27.6661,27.7001,27.6593,27.6865,27100.0
2005-02-03 13:10:00,40.75,40.78,40.72,40.77,43300.0,27.6865,27.7069,27.6661,27.7001,43300.0
2005-02-03 13:15:00,40.76,40.77,40.73,40.76,30000.0,27.6933,27.7001,27.6729,27.6933,30000.0
2005-02-03 13:20:00,40.75,40.76,40.74,40.75,26300.0,27.6865,27.6933,27.6797,27.6865,26300.0
2005-02-03 13:25:00,40.74,40.75,40.71,40.74,25600.0,27.6797,27.6865,27.6593,27.6797,25600.0
2005-02-03 13:30:00,40.74,40.76,40.73,40.74,32300.0,27.6797,27.6933,27.6729,27.6797,32300.0
2005-02-03 13:35:00,40.74,40.76,40.73,40.75,26300.0,27.6797,27.6933,27.6729,27.6865,26300.0
2005-02-03 13:40:00,40.75,40.8,40.75,40.78,26800.0,27.6865,27.7205,27.6865,27.7069,26800.0
2005-02-03 13:45:00,40.79,40.8,40.76,40.77,25600.0,27.7137,27.7205,27.6933,27.7001,25600.0
2005-02-03 13:50:00,40.77,40.81,40.77,40.81,27900.0,27.7001,27.7273,27.7001,27.7273,27900.0
2005-02-03 13:55:00,40.81,40.82,40.8,40.81,10600.0,27.7273,27.7341,27.7205,27.7273,10600.0
2005-02-03 14:00:00,40.8,40.84,40.79,40.83,22300.0,27.7205,27.7476,27.7137,27.7408,22300.0
2005-02-03 14:05:00,40.83,40.91,40.82,40.88,39000.0,27.7408,27.7952,27.7341,27.7748,39000.0
2005-02-03 14:10:00,40.89,40.91,40.88,40.91,29700.0,27.7816,27.7952,27.7748,27.7952,29700.0
2005-02-03 14:15:00,40.9,40.95,40.88,40.93,112500.0,27.7884,27.8224,27.7748,27.8088,112500.0
2005-02-03 14:20:00,40.92,40.93,40.9,40.93,24300.0,27.802,27.8088,27.7884,27.8088,24300.0
2005-02-03 14:25:00,40.93,40.98,40.92,40.94,87000.0,27.8088,27.8428,27.802,27.8156,87000.0
2005-02-03 14:30:00,40.94,40.94,40.87,40.93,61400.0,27.8156,27.8156,27.768,27.8088,61400.0
2005-02-03 14:35:00,40.92,40.97,40.91,40.97,38400.0,27.802,27.836,27.7952,27.836,38400.0
2005-02-03 14:40:00,40.97,40.98,40.92,40.95,88500.0,27.836,27.8428,27.802,27.8224,88500.0
2005-02-03 14:45:00,40.95,40.96,40.92,40.92,47600.0,27.8224,27.8292,27.802,27.802,47600.0
2005-02-03 14:50:00,40.93,40.93,40.88,40.89,41800.0,27.8088,27.8088,27.7748,27.7816,41800.0
2005-02-03 14:55:00,40.88,40.9,40.87,40.89,107500.0,27.7748,27.7884,27.768,27.7816,107500.0
2005-02-03 15:00:00,40.88,40.89,40.85,40.87,108300.0,27.7748,27.7816,27.7544,27.768,108300.0
2005-02-03 15:05:00,40.87,40.89,40.86,40.88,31200.0,27.768,27.7816,27.7612,27.7748,31200.0
2005-02-03 15:10:00,40.89,40.9,40.88,40.9,23800.0,27.7816,27.7884,27.7748,27.7884,23800.0
2005-02-03 15:15:00,40.9,40.9,40.88,40.88,34700.0,27.7884,27.7884,27.7748,27.7748,34700.0
2005-02-03 15:20:00,40.88,40.89,40.87,40.89,30700.0,27.7748,27.7816,27.768,27.7816,30700.0
2005-02-03 15:25:00,40.89,40.92,40.88,40.9,27700.0,27.7816,27.802,27.7748,27.7884,27700.0
2005-02-03 15:30:00,40.92,40.92,40.88,40.92,51000.0,27.802,27.802,27.7748,27.802,51000.0
2005-02-03 15:35:00,40.92,40.97,40.92,40.95,71300.0,27.802,27.836,27.802,27.8224,71300.0
2005-02-03 15:40:00,40.96,40.99,40.94,40.97,63200.0,27.8292,27.8496,27.8156,27.836,63200.0
2005-02-03 15:45:00,40.96,40.98,40.93,40.94,61700.0,27.8292,27.8428,27.8088,27.8156,61700.0
2005-02-03 15:50:00,40.94,40.94,40.88,40.89,66400.0,27.8156,27.8156,27.7748,27.7816,66400.0
2005-02-03 15:55:00,40.88,40.93,40.88,40.92,104800.0,27.7748,27.8088,27.7748,27.802,104800.0
2005-02-04 09:30:00,40.89,40.97,40.88,40.89,148100.0,27.7816,27.836,27.7748,27.7816,148100.0
2005-02-04 09:35:00,40.88,41.0,40.85,41.0,123600.0,27.7748,27.8563,27.7544,27.8563,123600.0
2005-02-04 09:40:00,40.98,41.0,40.85,40.89,86100.0,27.8428,27.8563,27.7544,27.7816,86100.0
2005-02-04 09:45:00,40.88,40.99,40.87,40.88,60300.0,27.7748,27.8496,27.768,27.7748,60300.0
2005-02-04 09:50:00,40.88,41.04,40.87,41.02,116700.0,27.7748,27.8835,27.768,27.8699,116700.0
2005-02-04 09:55:00,40.99,41.04,40.85,40.86,87200.0,27.8496,27.8835,27.7544,27.7612,87200.0
2005-02-04 10:00:00,40.87,40.99,40.85,40.99,114000.0,27.768,27.8496,27.7544,27.8496,114000.0
2005-02-04 10:05:00,40.99,41.12,40.95,41.1,100800.0,27.8496,27.9379,27.8224,27.9243,100800.0
2005-02-04 10:10:00,41.09,41.1,40.96,41.03,57700.0,27.9175,27.9243,27.8292,27.8767,57700.0
2005-02-04 10:15:00,41.05,41.14,41.04,41.1,60700.0,27.8903,27.9515,27.8835,27.9243,60700.0
2005-02-04 10:20:00,41.08,41.27,41.05,41.2,71800.0,27.9107,28.0398,27.8903,27.9922,71800.0
2005-02-04 10:25:00,41.2,41.2,41.13,41.14,36700.0,27.9922,27.9922,27.9447,27.9515,36700.0
2005-02-04 10:30:00,41.13,41.14,41.02,41.03,76800.0,27.9447,27.9515,27.8699,27.8767,76800.0
2005-02-04 10:35:00,41.01,41.13,40.95,41.13,88000.0,27.8631,27.9447,27.8224,27.9447,88000.0
2005-02-04 10:40:00,41.16,41.17,41.11,41.14,54000.0,27.9651,27.9718,27.9311,27.9515,54000.0
2005-02-04 10:45:00,41.12,41.12,41.04,41.06,42700.0,27.9379,27.9379,27.8835,27.8971,42700.0
2005-02-04 10:50:00,41.04,41.1,41.03,41.04,43300.0,27.8835,27.9243,27.8767,27.8835,43300.0
2005-02-04 10:55:00,41.03,41.06,41.02,41.02,26800.0,27.8767,27.8971,27.8699,27.8699,26800.0
2005-02-04 11:00:00,41.02,41.02,40.98,40.99,80400.0,27.8699,27.8699,27.8428,27.8496,80400.0
2005-02-04 11:05:00,40.97,41.0,40.93,40.95,76200.0,27.836,27.8563,27.8088,27.8224,76200.0
2005-02-04 11:10:00,40.94,40.97,40.92,40.94,30800.0,27.8156,27.836,27.802,27.8156,30800.0
2005-02-04 11:15:00,40.93,40.95,40.87,40.88,64900.0,27.8088,27.8224,27.768,27.7748,64900.0
2005-02-04 11:20:00,40.87,40.88,40.84,40.86,91100.0,27.768,27.7748,27.7476,27.7612,91100.0
2005-02-04 11:25:00,40.85,40.89,40.85,40.85,117900.0,27.7544,27.7816,27.7544,27.7544,117900.0
2005-02-04 11:30:00,40.84,40.86,40.75,40.75,64500.0,27.7476,27.7612,27.6865,27.6865,64500.0
2005-02-04 11:35:00,40.75,40.76,40.7,40.75,89200.0,27.6865,27.6933,27.6525,27.6865,89200.0
2005-02-04 11:40:00,40.72,40.8,40.7,40.8,57900.0,27.6661,27.7205,27.6525,27.7205,57900.0
2005-02-04 11:45:00,40.8,40.8,40.64,40.64,85800.0,27.7205,27.7205,27.6118,27.6118,85800.0
2005-02-04 11:50:00,40.59,40.71,40.55,40.61,214200.0,27.5778,27.6593,27.5506,27.5914,214200.0
2005-02-04 11:55:00,40.62,40.68,40.58,40.67,54100.0,27.5982,27.6389,27.571,27.6321,54100.0
2005-02-04 12:00:00,40.68,40.72,40.66,40.69,61000.0,27.6389,27.6661,27.6253,27.6457,61000.0
2005-02-04 12:05:00,40.7,40.7,40.69,40.7,48700.0,27.6525,27.6525,27.6457,27.6525,48700.0
2005-02-04 12:10:00,40.69,40.77,40.69,40.77,39800.0,27.6457,27.7001,27.6457,27.7001,39800.0
2005-02-04 12:15:00,40.73,40.77,40.72,40.76,45100.0,27.6729,27.7001,27.6661,27.6933,45100.0
2005-02-04 12:20:00,40.75,40.76,40.68,40.74,24400.0,27.6865,27.6933,27.6389,27.6797,24400.0
2005-02-04 12:25:00,40.74,40.77,40.72,40.73,17600.0,27.6797,27.7001,27.6661,27.6729,17600.0
2005-02-04 12:30:00,40.74,40.77,40.73,40.77,19400.0,27.6797,27.7001,27.6729,27.7001,19400.0
2005-02-04 12:35:00,40.77,40.79,40.74,40.79,19700.0,27.7001,27.7137,27.6797,27.7137,19700.0
2005-02-04 12:40:00,40.78,40.78,40.67,40.68,73300.0,27.7069,27.7069,27.6321,27.6389,73300.0
2005-02-04 12:45:00,40.66,40.73,40.66,40.71,48000.0,27.6253,27.6729,27.6253,27.6593,48000.0
2005-02-04 12:50:00,40.71,40.75,40.68,40.74,22300.0,27.6593,27.6865,27.6389,27.6797,22300.0
2005-02-04 12:55:00,40.75,40.78,40.73,40.78,18800.0,27.6865,27.7069,27.6729,27.7069,18800.0
2005-02-04 13:00:00,40.78,40.78,40.75,40.76,34200.0,27.7069,27.7069,27.6865,27.6933,34200.0
2005-02-04 13:05:00,40.76,40.81,40.76,40.8,27200.0,27.6933,27.7273,27.6933,27.7205,27200.0
2005-02-04 13:10:00,40.79,40.84,40.79,40.83,25400.0,27.7137,27.7476,27.7137,27.7408,25400.0
2005-02-04 13:15:00,40.83,40.86,40.82,40.83,31300.0,27.7408,27.7612,27.7341,27.7408,31300.0
2005-02-04 13:20:00,40.83,40.87,40.83,40.84,22400.0,27.7408,27.768,27.7408,27.7476,22400.0
2005-02-04 13:25:00,40.84,40.85,40.83,40.84,25000.0,27.7476,27.7544,27.7408,27.7476,25000.0
2005-02-04 13:30:00,40.83,40.89,40.83,40.89,12900.0,27.7408,27.7816,27.7408,27.7816,12900.0
2005-02-04 13:35:00,40.89,40.91,40.87,40.89,14200.0,27.7816,27.7952,27.768,27.7816,14200.0
2005-02-04 13:40:00,40.89,40.92,40.89,40.89,15100.0,27.7816,27.802,27.7816,27.7816,15100.0
2005-02-04 13:45:00,40.9,40.9,40.86,40.88,11500.0,27.7884,27.7884,27.7612,27.7748,11500.0
2005-02-04 13:50:00,40.88,40.9,40.88,40.9,17000.0,27.7748,27.7884,27.7748,27.7884,17000.0
2005-02-04 13:55:00,40.89,40.93,40.89,40.93,37200.0,27.7816,27.8088,27.7816,27.8088,37200.0
2005-02-04 14:00:00,40.93,40.97,40.92,40.93,16500.0,27.8088,27.836,27.802,27.8088,16500.0
2005-02-04 14:05:00,40.94,40.96,40.92,40.96,11300.0,27.8156,27.8292,27.802,27.8292,11300.0
2005-02-04 14:10:00,40.95,40.99,40.95,40.98,27000.0,27.8224,27.8496,27.8224,27.8428,27000.0
2005-02-04 14:15:00,40.98,41.01,40.97,41.01,42100.0,27.8428,27.8631,27.836,27.8631,42100.0
2005-02-04 14:20:00,40.99,41.0,40.95,40.97,46000.0,27.8496,27.8563,27.8224,27.836,46000.0
2005-02-04 14:25:00,40.97,41.04,40.97,41.01,58900.0,27.836,27.8835,27.836,27.8631,58900.0
2005-02-04 14:30:00,41.0,41.11,41.0,41.1,62100.0,27.8563,27.9311,27.8563,27.9243,62100.0
2005-02-04 14:35:00,41.1,41.16,41.07,41.15,15200.0,27.9243,27.9651,27.9039,27.9583,15200.0
2005-02-04 14:40:00,41.14,41.16,41.12,41.13,33200.0,27.9515,27.9651,27.9379,27.9447,33200.0
2005-02-04 14:45:00,41.14,41.16,41.12,41.12,44300.0,27.9515,27.9651,27.9379,27.9379,44300.0
2005-02-04 14:50:00,41.12,41.17,41.12,41.13,24600.0,27.9379,27.9718,27.9379,27.9447,24600.0
2005-02-04 14:55:00,41.14,41.14,41.12,41.12,21100.0,27.9515,27.9515,27.9379,27.9379,21100.0
2005-02-04 15:00:00,41.13,41.21,41.12,41.2,65300.0,27.9447,27.999,27.9379,27.9922,65300.0
2005-02-04 15:05:00,41.21,41.24,41.16,41.21,45600.0,27.999,28.0194,27.9651,27.999,45600.0
2005-02-04 15:10:00,41.21,41.25,41.21,41.23,54600.0,27.999,28.0262,27.999,28.0126,54600.0
2005-02-04 15:15:00,41.23,41.23,41.19,41.23,34600.0,28.0126,28.0126,27.9854,28.0126,34600.0
2005-02-04 15:20:00,41.22,41.22,41.17,41.2,38900.0,28.0058,28.0058,27.9718,27.9922,38900.0
2005-02-04 15:25:00,41.19,41.3,41.19,41.3,42900.0,27.9854,28.0602,27.9854,28.0602,42900.0
2005-02-04 15:30:00,41.29,41.32,41.27,41.32,80000.0,28.0534,28.0738,28.0398,28.0738,80000.0
2005-02-04 15:35:00,41.32,41.37,41.29,41.29,46600.0,28.0738,28.1077,28.0534,28.0534,46600.0
2005-02-04 15:40:00,41.31,41.34,41.29,41.33,38400.0,28.067,28.0874,28.0534,28.0806,38400.0
2005-02-04 15:45:00,41.33,41.35,41.29,41.31,75700.0,28.0806,28.0941,28.0534,28.067,75700.0
2005-02-04 15:50:00,41.29,41.35,41.29,41.35,92600.0,28.0534,28.0941,28.0534,28.0941,92600.0
2005-02-04 15:55:00,41.34,41.39,41.32,41.36,93600.0,28.0874,28.1213,28.0738,28.1009,93600.0
2005-02-07 09:30:00,41.6,41.69,41.57,41.58,137100.0,28.264,28.3251,28.2436,28.2504,137100.0
2005-02-07 09:35:00,41.57,41.7,41.48,41.6,65600.0,28.2436,28.3319,28.1825,28.264,65600.0
2005-02-07 09:40:00,41.73,41.74,41.64,41.65,39500.0,28.3523,28.3591,28.2912,28.298,39500.0
2005-02-07 09:45:00,41.64,41.64,41.53,41.53,59800.0,28.2912,28.2912,28.2164,28.2164,59800.0
2005-02-07 09:50:00,41.51,41.56,41.44,41.56,126200.0,28.2029,28.2368,28.1553,28.2368,126200.0
2005-02-07 09:55:00,41.56,41.56,41.41,41.42,54900.0,28.2368,28.2368,28.1349,28.1417,54900.0
2005-02-07 10:00:00,41.43,41.45,41.39,41.42,63900.0,28.1485,28.1621,28.1213,28.1417,63900.0
2005-02-07 10:05:00,41.41,41.44,41.34,41.35,74500.0,28.1349,28.1553,28.0874,28.0941,74500.0
2005-02-07 10:10:00,41.35,41.35,41.22,41.26,88900.0,28.0941,28.0941,28.0058,28.033,88900.0
2005-02-07 10:15:00,41.28,41.28,41.12,41.19,57600.0,28.0466,28.0466,27.9379,27.9854,57600.0
2005-02-07 10:20:00,41.23,41.24,41.15,41.2,48500.0,28.0126,28.0194,27.9583,27.9922,48500.0
2005-02-07 10:25:00,41.21,41.23,41.11,41.14,1375500.0,27.999,28.0126,27.9311,27.9515,1375500.0
2005-02-07 10:30:00,41.13,41.13,40.87,40.91,93000.0,27.9447,27.9447,27.768,27.7952,93000.0
2005-02-07 10:35:00,40.9,41.02,40.9,41.0,59600.0,27.7884,27.8699,27.7884,27.8563,59600.0
2005-02-07 10:40:00,41.03,41.17,40.8,40.87,88600.0,27.8767,27.9718,27.7205,27.768,88600.0
2005-02-07 10:45:00,40.87,40.9,40.83,40.87,50400.0,27.768,27.7884,27.7408,27.768,50400.0
2005-02-07 10:50:00,40.88,40.96,40.86,40.95,26200.0,27.7748,27.8292,27.7612,27.8224,26200.0
2005-02-07 10:55:00,40.96,41.0,40.87,40.87,45400.0,27.8292,27.8563,27.768,27.768,45400.0
2005-02-07 11:00:00,40.86,40.96,40.86,40.92,72500.0,27.7612,27.8292,27.7612,27.802,72500.0
2005-02-07 11:05:00,40.92,40.96,40.89,40.96,47500.0,27.802,27.8292,27.7816,27.8292,47500.0
2005-02-07 11:10:00,40.95,40.96,40.92,40.93,24500.0,27.8224,27.8292,27.802,27.8088,24500.0
2005-02-07 11:15:00,40.92,40.92,40.83,40.84,68400.0,27.802,27.802,27.7408,27.7476,68400.0
2005-02-07 11:20:00,40.83,40.84,40.82,40.82,15900.0,27.7408,27.7476,27.7341,27.7341,15900.0
2005-02-07 11:25:00,40.83,40.83,40.8,40.83,34100.0,27.7408,27.7408,27.7205,27.7408,34100.0
2005-02-07 11:30:00,40.84,40.86,40.83,40.84,251400.0,27.7476,27.7612,27.7408,27.7476,251400.0
2005-02-07 11:35:00,40.85,40.85,40.77,40.78,74200.0,27.7544,27.7544,27.7001,27.7069,74200.0
2005-02-07 11:40:00,40.78,40.78,40.7,40.7,50300.0,27.7069,27.7069,27.6525,27.6525,50300.0
2005-02-07 11:45:00,40.7,40.7,40.61,40.69,97000.0,27.6525,27.6525,27.5914,27.6457,97000.0
2005-02-07 11:50:00,40.69,40.77,40.65,40.7,50700.0,27.6457,27.7001,27.6185,27.6525,50700.0
2005-02-07 11:55:00,40.69,40.7,40.64,40.64,61800.0,27.6457,27.6525,27.6118,27.6118,61800.0
2005-02-07 12:00:00,40.63,40.63,40.54,40.56,113300.0,27.605,27.605,27.5438,27.5574,113300.0
2005-02-07 12:05:00,40.56,40.58,40.52,40.52,31400.0,27.5574,27.571,27.5302,27.5302,31400.0
2005-02-07 12:10:00,40.52,40.52,40.44,40.45,283800.0,27.5302,27.5302,27.4759,27.4827,283800.0
2005-02-07 12:15:00,40.45,40.48,40.32,40.37,107900.0,27.4827,27.503,27.3943,27.4283,107900.0
2005-02-07 12:20:00,40.37,40.37,40.3,40.33,98500.0,27.4283,27.4283,27.3808,27.4011,98500.0
2005-02-07 12:25:00,40.33,40.36,40.3,40.31,71900.0,27.4011,27.4215,27.3808,27.3875,71900.0
2005-02-07 12:30:00,40.31,40.39,40.3,40.34,58900.0,27.3875,27.4419,27.3808,27.4079,58900.0
2005-02-07 12:35:00,40.36,40.45,40.33,40.45,158500.0,27.4215,27.4827,27.4011,27.4827,158500.0
2005-02-07 12:40:00,40.45,40.48,40.4,40.47,79700.0,27.4827,27.503,27.4487,27.4963,79700.0
2005-02-07 12:45:00,40.47,40.6,40.46,40.59,89300.0,27.4963,27.5846,27.4895,27.5778,89300.0
2005-02-07 12:50:00,40.61,40.69,40.6,40.66,86200.0,27.5914,27.6457,27.5846,27.6253,86200.0
2005-02-07 12:55:00,40.66,40.66,40.57,40.62,59900.0,27.6253,27.6253,27.5642,27.5982,59900.0
2005-02-07 13:00:00,40.6,40.62,40.52,40.54,32500.0,27.5846,27.5982,27.5302,27.5438,32500.0
2005-02-07 13:05:00,40.54,40.59,40.5,40.59,42800.0,27.5438,27.5778,27.5166,27.5778,42800.0
2005-02-07 13:10:00,40.58,40.65,40.55,40.62,32600.0,27.571,27.6185,27.5506,27.5982,32600.0
2005-02-07 13:15:00,40.62,40.62,40.56,40.58,20700.0,27.5982,27.5982,27.5574,27.571,20700.0
2005-02-07 13:20:00,40.58,40.58,40.54,40.56,39600.0,27.571,27.571,27.5438,27.5574,39600.0
2005-02-07 13:25:00,40.56,40.58,40.56,40.57,23000.0,27.5574,27.571,27.5574,27.5642,23000.0
2005-02-07 13:30:00,40.56,40.57,40.52,40.53,45600.0,27.5574,27.5642,27.5302,27.537,45600.0
2005-02-07 13:35:00,40.53,40.56,40.5,40.53,30500.0,27.537,27.5574,27.5166,27.537,30500.0
2005-02-07 13:40:00,40.54,40.57,40.53,40.54,20000.0,27.5438,27.5642,27.537,27.5438,20000.0
2005-02-07 13:45:00,40.53,40.55,40.52,40.53,19200.0,27.537,27.5506,27.5302,27.537,19200.0
2005-02-07 13:50:00,40.53,40.53,40.43,40.5,61900.0,27.537,27.537,27.4691,27.5166,61900.0
2005-02-07 13:55:00,40.49,40.5,40.46,40.48,8600.0,27.5098,27.5166,27.4895,27.503,8600.0
2005-02-07 14:00:00,40.48,40.49,40.46,40.49,18500.0,27.503,27.5098,27.4895,27.5098,18500.0
2005-02-07 14:05:00,40.47,40.51,40.47,40.51,30800.0,27.4963,27.5234,27.4963,27.5234,30800.0
2005-02-07 14:10:00,40.51,40.53,40.43,40.45,36300.0,27.5234,27.537,27.4691,27.4827,36300.0
2005-02-07 14:15:00,40.45,40.46,40.41,40.42,40600.0,27.4827,27.4895,27.4555,27.4623,40600.0
2005-02-07 14:20:00,40.42,40.48,40.41,40.47,98500.0,27.4623,27.503,27.4555,27.4963,98500.0
2005-02-07 14:25:00,40.45,40.47,40.45,40.46,60200.0,27.4827,27.4963,27.4827,27.4895,60200.0
2005-02-07 14:30:00,40.46,40.47,40.43,40.43,15600.0,27.4895,27.4963,27.4691,27.4691,15600.0
2005-02-07 14:35:00,40.43,40.44,40.4,40.41,44600.0,27.4691,27.4759,27.4487,27.4555,44600.0
2005-02-07 14:40:00,40.41,40.43,40.37,40.37,59200.0,27.4555,27.4691,27.4283,27.4283,59200.0
2005-02-07 14:45:00,40.36,40.37,40.27,40.31,124200.0,27.4215,27.4283,27.3604,27.3875,124200.0
2005-02-07 14:50:00,40.31,40.34,40.3,40.33,83800.0,27.3875,27.4079,27.3808,27.4011,83800.0
2005-02-07 14:55:00,40.33,40.33,40.3,40.3,58200.0,27.4011,27.4011,27.3808,27.3808,58200.0
2005-02-07 15:00:00,40.3,40.3,40.28,40.29,100800.0,27.3808,27.3808,27.3672,27.374,100800.0
2005-02-07 15:05:00,40.29,40.34,40.28,40.33,384200.0,27.374,27.4079,27.3672,27.4011,384200.0
2005-02-07 15:10:00,40.34,40.49,40.33,40.46,93900.0,27.4079,27.5098,27.4011,27.4895,93900.0
2005-02-07 15:15:00,40.46,40.48,40.43,40.45,57100.0,27.4895,27.503,27.4691,27.4827,57100.0
2005-02-07 15:20:00,40.44,40.45,40.42,40.42,92600.0,27.4759,27.4827,27.4623,27.4623,92600.0
2005-02-07 15:25:00,40.43,40.53,40.42,40.53,72000.0,27.4691,27.537,27.4623,27.537,72000.0
2005-02-07 15:30:00,40.53,40.59,40.49,40.49,73100.0,27.537,27.5778,27.5098,27.5098,73100.0
2005-02-07 15:35:00,40.48,40.51,40.39,40.4,73400.0,27.503,27.5234,27.4419,27.4487,73400.0
2005-02-07 15:40:00,40.4,40.48,40.38,40.47,102300.0,27.4487,27.503,27.4351,27.4963,102300.0
2005-02-07 15:45:00,40.47,40.51,40.46,40.49,63000.0,27.4963,27.5234,27.4895,27.5098,63000.0
2005-02-07 15:50:00,40.49,40.5,40.43,40.49,103900.0,27.5098,27.5166,27.4691,27.5098,103900.0
2005-02-07 15:55:00,40.49,40.6,40.47,40.56,157300.0,27.5098,27.5846,27.4963,27.5574,157300.0
2005-02-08 09:30:00,40.18,40.35,40.18,40.25,412100.0,27.2992,27.4147,27.2992,27.3468,412100.0
2005-02-08 09:35:00,40.25,40.49,40.23,40.45,147000.0,27.3468,27.5098,27.3332,27.4827,147000.0
2005-02-08 09:40:00,40.43,40.45,40.35,40.37,95900.0,27.4691,27.4827,27.4147,27.4283,95900.0
2005-02-08 09:45:00,40.37,40.37,40.27,40.27,124800.0,27.4283,27.4283,27.3604,27.3604,124800.0
2005-02-08 09:50:00,40.25,40.27,40.22,40.22,76000.0,27.3468,27.3604,27.3264,27.3264,76000.0
2005-02-08 09:55:00,40.23,40.27,40.22,40.22,63400.0,27.3332,27.3604,27.3264,27.3264,63400.0
2005-02-08 10:00:00,40.21,40.23,40.14,40.17,129200.0,27.3196,27.3332,27.272,27.2924,129200.0
2005-02-08 10:05:00,40.18,40.27,40.15,40.25,259400.0,27.2992,27.3604,27.2788,27.3468,259400.0
2005-02-08 10:10:00,40.25,40.34,40.25,40.31,88400.0,27.3468,27.4079,27.3468,27.3875,88400.0
2005-02-08 10:15:00,40.3,40.31,40.18,40.22,154300.0,27.3808,27.3875,27.2992,27.3264,154300.0
2005-02-08 10:20:00,40.22,40.29,40.21,40.23,133400.0,27.3264,27.374,27.3196,27.3332,133400.0
2005-02-08 10:25:00,40.23,40.3,40.22,40.27,93500.0,27.3332,27.3808,27.3264,27.3604,93500.0
2005-02-08 10:30:00,40.27,40.3,40.21,40.25,76900.0,27.3604,27.3808,27.3196,27.3468,76900.0
2005-02-08 10:35:00,40.25,40.26,40.23,40.24,130500.0,27.3468,27.3536,27.3332,27.34,130500.0
2005-02-08 10:40:00,40.24,40.27,40.24,40.24,79000.0,27.34,27.3604,27.34,27.34,79000.0
2005-02-08 10:45:00,40.25,40.26,40.22,40.25,127300.0,27.3468,27.3536,27.3264,27.3468,127300.0
2005-02-08 10:50:00,40.25,40.3,40.24,40.3,118600.0,27.3468,27.3808,27.34,27.3808,118600.0
2005-02-08 10:55:00,40.29,40.31,40.27,40.27,127300.0,27.374,27.3875,27.3604,27.3604,127300.0
2005-02-08 11:00:00,40.27,40.38,40.25,40.26,217000.0,27.3604,27.4351,27.3468,27.3536,217000.0
2005-02-08 11:05:00,40.25,40.26,40.25,40.25,97800.0,27.3468,27.3536,27.3468,27.3468,97800.0
2005-02-08 11:10:00,40.24,40.26,40.24,40.25,150300.0,27.34,27.3536,27.34,27.3468,150300.0
2005-02-08 11:15:00,40.25,40.3,40.25,40.26,357600.0,27.3468,27.3808,27.3468,27.3536,357600.0
2005-02-08 11:20:00,40.26,40.42,40.26,40.39,463100.0,27.3536,27.4623,27.3536,27.4419,463100.0
2005-02-08 11:25:00,40.4,40.68,40.39,40.6,215100.0,27.4487,27.6389,27.4419,27.5846,215100.0
2005-02-08 11:30:00,40.6,40.64,40.58,40.58,207400.0,27.5846,27.6118,27.571,27.571,207400.0
2005-02-08 11:35:00,40.58,40.6,40.5,40.54,109300.0,27.571,27.5846,27.5166,27.5438,109300.0
2005-02-08 11:40:00,40.55,40.56,40.47,40.5,144900.0,27.5506,27.5574,27.4963,27.5166,144900.0
2005-02-08 11:45:00,40.46,40.49,40.4,40.42,102200.0,27.4895,27.5098,27.4487,27.4623,102200.0
2005-02-08 11:50:00,40.41,40.41,40.29,40.4,105100.0,27.4555,27.4555,27.374,27.4487,105100.0
2005-02-08 11:55:00,40.41,40.49,40.37,40.37,102500.0,27.4555,27.5098,27.4283,27.4283,102500.0
2005-02-08 12:00:00,40.38,40.44,40.34,40.43,65000.0,27.4351,27.4759,27.4079,27.4691,65000.0
2005-02-08 12:05:00,40.43,40.43,40.36,40.41,30700.0,27.4691,27.4691,27.4215,27.4555,30700.0
2005-02-08 12:10:00,40.42,40.43,40.4,40.41,37700.0,27.4623,27.4691,27.4487,27.4555,37700.0
2005-02-08 12:15:00,40.4,40.44,40.38,40.42,21200.0,27.4487,27.4759,27.4351,27.4623,21200.0
2005-02-08 12:20:00,40.43,40.51,40.41,40.51,28800.0,27.4691,27.5234,27.4555,27.5234,28800.0
2005-02-08 12:25:00,40.48,40.59,40.48,40.58,68700.0,27.503,27.5778,27.503,27.571,68700.0
2005-02-08 12:30:00,40.57,40.58,40.48,40.55,47100.0,27.5642,27.571,27.503,27.5506,47100.0
2005-02-08 12:35:00,40.54,40.55,40.52,40.54,17700.0,27.5438,27.5506,27.5302,27.5438,17700.0
2005-02-08 12:40:00,40.54,40.59,40.52,40.57,32700.0,27.5438,27.5778,27.5302,27.5642,32700.0
2005-02-08 12:45:00,40.58,40.58,40.52,40.53,31100.0,27.571,27.571,27.5302,27.537,31100.0
2005-02-08 12:50:00,40.51,40.53,40.51,40.52,20800.0,27.5234,27.537,27.5234,27.5302,20800.0
2005-02-08 12:55:00,40.52,40.56,40.51,40.51,15000.0,27.5302,27.5574,27.5234,27.5234,15000.0
2005-02-08 13:00:00,40.53,40.53,40.43,40.48,50900.0,27.537,27.537,27.4691,27.503,50900.0
2005-02-08 13:05:00,40.48,40.48,40.44,40.47,15800.0,27.503,27.503,27.4759,27.4963,15800.0
2005-02-08 13:10:00,40.47,40.48,40.42,40.43,22200.0,27.4963,27.503,27.4623,27.4691,22200.0
2005-02-08 13:15:00,40.43,40.43,40.41,40.42,23600.0,27.4691,27.4691,27.4555,27.4623,23600.0
2005-02-08 13:20:00,40.42,40.43,40.36,40.39,31800.0,27.4623,27.4691,27.4215,27.4419,31800.0
2005-02-08 13:25:00,40.39,40.43,40.39,40.42,20800.0,27.4419,27.4691,27.4419,27.4623,20800.0
2005-02-08 13:30:00,40.42,40.44,40.38,40.39,23200.0,27.4623,27.4759,27.4351,27.4419,23200.0
2005-02-08 13:35:00,40.38,40.41,40.35,40.37,24600.0,27.4351,27.4555,27.4147,27.4283,24600.0
2005-02-08 13:40:00,40.37,40.37,40.33,40.36,18200.0,27.4283,27.4283,27.4011,27.4215,18200.0
2005-02-08 13:45:00,40.36,40.39,40.35,40.39,40400.0,27.4215,27.4419,27.4147,27.4419,40400.0
2005-02-08 13:50:00,40.38,40.38,40.35,40.36,17900.0,27.4351,27.4351,27.4147,27.4215,17900.0
2005-02-08 13:55:00,40.37,40.37,40.33,40.35,44000.0,27.4283,27.4283,27.4011,27.4147,44000.0
2005-02-08 14:00:00,40.36,40.37,40.34,40.36,21300.0,27.4215,27.4283,27.4079,27.4215,21300.0
2005-02-08 14:05:00,40.36,40.4,40.35,40.39,19100.0,27.4215,27.4487,27.4147,27.4419,19100.0
2005-02-08 14:10:00,40.38,40.46,40.38,40.46,30600.0,27.4351,27.4895,27.4351,27.4895,30600.0
2005-02-08 14:15:00,40.46,40.47,40.4,40.44,39400.0,27.4895,27.4963,27.4487,27.4759,39400.0
2005-02-08 14:20:00,40.45,40.47,40.44,40.45,14600.0,27.4827,27.4963,27.4759,27.4827,14600.0
2005-02-08 14:25:00,40.46,40.46,40.39,40.4,24700.0,27.4895,27.4895,27.4419,27.4487,24700.0
2005-02-08 14:30:00,40.38,40.43,40.38,40.42,17700.0,27.4351,27.4691,27.4351,27.4623,17700.0
2005-02-08 14:35:00,40.41,40.41,40.38,40.4,13600.0,27.4555,27.4555,27.4351,27.4487,13600.0
2005-02-08 14:40:00,40.4,40.44,40.4,40.43,28000.0,27.4487,27.4759,27.4487,27.4691,28000.0
2005-02-08 14:45:00,40.43,40.45,40.41,40.43,19600.0,27.4691,27.4827,27.4555,27.4691,19600.0
2005-02-08 14:50:00,40.43,40.45,40.4,40.42,20800.0,27.4691,27.4827,27.4487,27.4623,20800.0
2005-02-08 14:55:00,40.43,40.43,40.4,40.43,14300.0,27.4691,27.4691,27.4487,27.4691,14300.0
2005-02-08 15:00:00,40.43,40.45,40.42,40.45,12500.0,27.4691,27.4827,27.4623,27.4827,12500.0
2005-02-08 15:05:00,40.44,40.45,40.4,40.44,31900.0,27.4759,27.4827,27.4487,27.4759,31900.0
2005-02-08 15:10:00,40.43,40.49,40.43,40.45,27300.0,27.4691,27.5098,27.4691,27.4827,27300.0
2005-02-08 15:15:00,40.45,40.46,40.43,40.44,25300.0,27.4827,27.4895,27.4691,27.4759,25300.0
2005-02-08 15:20:00,40.44,40.45,40.36,40.41,30500.0,27.4759,27.4827,27.4215,27.4555,30500.0
2005-02-08 15:25:00,40.41,40.42,40.28,40.31,43200.0,27.4555,27.4623,27.3672,27.3875,43200.0
2005-02-08 15:30:00,40.31,40.35,40.29,40.35,123800.0,27.3875,27.4147,27.374,27.4147,123800.0
2005-02-08 15:35:00,40.35,40.35,40.32,40.34,89300.0,27.4147,27.4147,27.3943,27.4079,89300.0
2005-02-08 15:40:00,40.34,40.36,40.34,40.35,46200.0,27.4079,27.4215,27.4079,27.4147,46200.0
2005-02-08 15:45:00,40.35,40.4,40.34,40.39,130200.0,27.4147,27.4487,27.4079,27.4419,130200.0
2005-02-08 15:50:00,40.4,40.45,40.39,40.43,82500.0,27.4487,27.4827,27.4419,27.4691,82500.0
2005-02-08 15:55:00,40.43,40.43,40.38,40.39,128200.0,27.4691,27.4691,27.4351,27.4419,128200.0
2005-02-09 09:30:00,40.27,40.28,40.12,40.12,185100.0,27.3604,27.3672,27.2585,27.2585,185100.0
2005-02-09 09:35:00,40.11,40.25,40.07,40.23,118300.0,27.2517,27.3468,27.2245,27.3332,118300.0
2005-02-09 09:40:00,40.22,40.28,40.2,40.26,98800.0,27.3264,27.3672,27.3128,27.3536,98800.0
2005-02-09 09:45:00,40.26,40.26,40.18,40.18,94300.0,27.3536,27.3536,27.2992,27.2992,94300.0
2005-02-09 09:50:00,40.18,40.19,40.15,40.19,121100.0,27.2992,27.306,27.2788,27.306,121100.0
2005-02-09 09:55:00,40.19,40.23,40.15,40.15,169800.0,27.306,27.3332,27.2788,27.2788,169800.0
2005-02-09 10:00:00,40.15,40.19,40.13,40.16,70400.0,27.2788,27.306,27.2652,27.2856,70400.0
2005-02-09 10:05:00,40.16,40.25,40.15,40.22,141100.0,27.2856,27.3468,27.2788,27.3264,141100.0
2005-02-09 10:10:00,40.22,40.25,40.15,40.15,88500.0,27.3264,27.3468,27.2788,27.2788,88500.0
2005-02-09 10:15:00,40.15,40.25,40.15,40.22,170900.0,27.2788,27.3468,27.2788,27.3264,170900.0
2005-02-09 10:20:00,40.21,40.26,40.16,40.18,198000.0,27.3196,27.3536,27.2856,27.2992,198000.0
2005-02-09 10:25:00,40.2,40.21,40.17,40.19,55600.0,27.3128,27.3196,27.2924,27.306,55600.0
2005-02-09 10:30:00,40.2,40.21,40.19,40.2,244900.0,27.3128,27.3196,27.306,27.3128,244900.0
2005-02-09 10:35:00,40.21,40.45,40.19,40.41,191000.0,27.3196,27.4827,27.306,27.4555,191000.0
2005-02-09 10:40:00,40.4,40.43,40.38,40.4,151200.0,27.4487,27.4691,27.4351,27.4487,151200.0
2005-02-09 10:45:00,40.4,40.42,40.36,40.38,284100.0,27.4487,27.4623,27.4215,27.4351,284100.0
2005-02-09 10:50:00,40.38,40.41,40.34,40.38,82000.0,27.4351,27.4555,27.4079,27.4351,82000.0
2005-02-09 10:55:00,40.37,40.4,40.37,40.37,83000.0,27.4283,27.4487,27.4283,27.4283,83000.0
2005-02-09 11:00:00,40.35,40.42,40.35,40.4,133800.0,27.4147,27.4623,27.4147,27.4487,133800.0
2005-02-09 11:05:00,40.4,40.41,40.37,40.39,92500.0,27.4487,27.4555,27.4283,27.4419,92500.0
2005-02-09 11:10:00,40.39,40.42,40.37,40.39,120200.0,27.4419,27.4623,27.4283,27.4419,120200.0
2005-02-09 11:15:00,40.39,40.64,40.38,40.51,204700.0,27.4419,27.6118,27.4351,27.5234,204700.0
2005-02-09 11:20:00,40.49,40.57,40.48,40.54,156100.0,27.5098,27.5642,27.503,27.5438,156100.0
2005-02-09 11:25:00,40.54,40.62,40.51,40.53,101100.0,27.5438,27.5982,27.5234,27.537,101100.0
2005-02-09 11:30:00,40.56,40.62,40.53,40.6,103000.0,27.5574,27.5982,27.537,27.5846,103000.0
2005-02-09 11:35:00,40.57,40.6,40.55,40.6,77200.0,27.5642,27.5846,27.5506,27.5846,77200.0
2005-02-09 11:40:00,40.6,40.6,40.55,40.57,43500.0,27.5846,27.5846,27.5506,27.5642,43500.0
2005-02-09 11:45:00,40.57,40.57,40.51,40.51,64000.0,27.5642,27.5642,27.5234,27.5234,64000.0
2005-02-09 11:50:00,40.51,40.51,40.41,40.42,43200.0,27.5234,27.5234,27.4555,27.4623,43200.0
2005-02-09 11:55:00,40.42,40.53,40.42,40.5,44800.0,27.4623,27.537,27.4623,27.5166,44800.0
2005-02-09 12:00:00,40.5,40.51,40.47,40.47,18100.0,27.5166,27.5234,27.4963,27.4963,18100.0
2005-02-09 12:05:00,40.48,40.54,40.46,40.53,23900.0,27.503,27.5438,27.4895,27.537,23900.0
2005-02-09 12:10:00,40.53,40.54,40.51,40.53,14600.0,27.537,27.5438,27.5234,27.537,14600.0
2005-02-09 12:15:00,40.54,40.59,40.52,40.58,34300.0,27.5438,27.5778,27.5302,27.571,34300.0
2005-02-09 12:20:00,40.57,40.57,40.53,40.55,40800.0,27.5642,27.5642,27.537,27.5506,40800.0
2005-02-09 12:25:00,40.53,40.55,40.5,40.53,16900.0,27.537,27.5506,27.5166,27.537,16900.0
2005-02-09 12:30:00,40.52,40.57,40.52,40.57,18200.0,27.5302,27.5642,27.5302,27.5642,18200.0
2005-02-09 12:35:00,40.56,40.58,40.54,40.57,19600.0,27.5574,27.571,27.5438,27.5642,19600.0
2005-02-09 12:40:00,40.56,40.56,40.49,40.5,27500.0,27.5574,27.5574,27.5098,27.5166,27500.0
2005-02-09 12:45:00,40.49,40.52,40.46,40.5,42500.0,27.5098,27.5302,27.4895,27.5166,42500.0
2005-02-09 12:50:00,40.51,40.52,40.5,40.51,8300.0,27.5234,27.5302,27.5166,27.5234,8300.0
2005-02-09 12:55:00,40.51,40.52,40.5,40.51,47400.0,27.5234,27.5302,27.5166,27.5234,47400.0
2005-02-09 13:00:00,40.52,40.61,40.52,40.59,50100.0,27.5302,27.5914,27.5302,27.5778,50100.0
2005-02-09 13:05:00,40.58,40.6,40.57,40.57,21300.0,27.571,27.5846,27.5642,27.5642,21300.0
2005-02-09 13:10:00,40.55,40.6,40.55,40.57,51200.0,27.5506,27.5846,27.5506,27.5642,51200.0
2005-02-09 13:15:00,40.57,40.57,40.51,40.54,26300.0,27.5642,27.5642,27.5234,27.5438,26300.0
2005-02-09 13:20:00,40.54,40.56,40.53,40.54,28200.0,27.5438,27.5574,27.537,27.5438,28200.0
2005-02-09 13:25:00,40.55,40.55,40.51,40.53,13200.0,27.5506,27.5506,27.5234,27.537,13200.0
2005-02-09 13:30:00,40.53,40.54,40.52,40.53,11300.0,27.537,27.5438,27.5302,27.537,11300.0
2005-02-09 13:35:00,40.53,40.54,40.5,40.51,27100.0,27.537,27.5438,27.5166,27.5234,27100.0
2005-02-09 13:40:00,40.51,40.53,40.44,40.45,41200.0,27.5234,27.537,27.4759,27.4827,41200.0
2005-02-09 13:45:00,40.45,40.49,40.44,40.48,24800.0,27.4827,27.5098,27.4759,27.503,24800.0
2005-02-09 13:50:00,40.48,40.52,40.46,40.5,38800.0,27.503,27.5302,27.4895,27.5166,38800.0
2005-02-09 13:55:00,40.5,40.51,40.5,40.5,366600.0,27.5166,27.5234,27.5166,27.5166,366600.0
2005-02-09 14:00:00,40.5,40.5,40.42,40.47,37700.0,27.5166,27.5166,27.4623,27.4963,37700.0
2005-02-09 14:05:00,40.44,40.44,40.36,40.37,58900.0,27.4759,27.4759,27.4215,27.4283,58900.0
2005-02-09 14:10:00,40.36,40.37,40.28,40.34,78600.0,27.4215,27.4283,27.3672,27.4079,78600.0
2005-02-09 14:15:00,40.33,40.35,40.28,40.34,73800.0,27.4011,27.4147,27.3672,27.4079,73800.0
2005-02-09 14:20:00,40.34,40.36,40.32,40.32,38100.0,27.4079,27.4215,27.3943,27.3943,38100.0
2005-02-09 14:25:00,40.32,40.33,40.27,40.3,46100.0,27.3943,27.4011,27.3604,27.3808,46100.0
2005-02-09 14:30:00,40.3,40.31,40.25,40.31,29800.0,27.3808,27.3875,27.3468,27.3875,29800.0
2005-02-09 14:35:00,40.32,40.33,40.29,40.29,34100.0,27.3943,27.4011,27.374,27.374,34100.0
2005-02-09 14:40:00,40.31,40.31,40.29,40.3,51300.0,27.3875,27.3875,27.374,27.3808,51300.0
2005-02-09 14:45:00,40.3,40.36,40.29,40.36,92900.0,27.3808,27.4215,27.374,27.4215,92900.0
2005-02-09 14:50:00,40.34,40.38,40.34,40.36,29100.0,27.4079,27.4351,27.4079,27.4215,29100.0
2005-02-09 14:55:00,40.37,40.38,40.36,40.37,20500.0,27.4283,27.4351,27.4215,27.4283,20500.0
2005-02-09 15:00:00,40.37,40.39,40.35,40.38,39900.0,27.4283,27.4419,27.4147,27.4351,39900.0
2005-02-09 15:05:00,40.38,40.41,40.38,40.41,45000.0,27.4351,27.4555,27.4351,27.4555,45000.0
2005-02-09 15:10:00,40.42,40.44,40.4,40.44,56000.0,27.4623,27.4759,27.4487,27.4759,56000.0
2005-02-09 15:15:00,40.44,40.45,40.42,40.42,78300.0,27.4759,27.4827,27.4623,27.4623,78300.0
2005-02-09 15:20:00,40.43,40.5,40.42,40.49,57600.0,27.4691,27.5166,27.4623,27.5098,57600.0
2005-02-09 15:25:00,40.49,40.52,40.49,40.5,132600.0,27.5098,27.5302,27.5098,27.5166,132600.0
2005-02-09 15:30:00,40.5,40.5,40.48,40.5,70900.0,27.5166,27.5166,27.503,27.5166,70900.0
2005-02-09 15:35:00,40.5,40.51,40.49,40.5,110100.0,27.5166,27.5234,27.5098,27.5166,110100.0
2005-02-09 15:40:00,40.49,40.5,40.43,40.47,44600.0,27.5098,27.5166,27.4691,27.4963,44600.0
2005-02-09 15:45:00,40.47,40.47,40.32,40.37,117800.0,27.4963,27.4963,27.3943,27.4283,117800.0
2005-02-09 15:50:00,40.37,40.43,40.36,40.43,152100.0,27.4283,27.4691,27.4215,27.4691,152100.0
2005-02-09 15:55:00,40.43,40.51,40.4,40.5,273200.0,27.4691,27.5234,27.4487,27.5166,273200.0
2005-02-10 09:30:00,40.89,40.89,40.77,40.84,299300.0,27.7816,27.7816,27.7001,27.7476,299300.0
2005-02-10 09:35:00,40.78,40.83,40.69,40.8,161300.0,27.7069,27.7408,27.6457,27.7205,161300.0
2005-02-10 09:40:00,40.8,40.89,40.78,40.87,177500.0,27.7205,27.7816,27.7069,27.768,177500.0
2005-02-10 09:45:00,40.86,40.9,40.81,40.9,220000.0,27.7612,27.7884,27.7273,27.7884,220000.0
2005-02-10 09:50:00,40.9,40.99,40.87,40.95,206100.0,27.7884,27.8496,27.768,27.8224,206100.0
2005-02-10 09:55:00,40.94,40.99,40.91,40.95,117300.0,27.8156,27.8496,27.7952,27.8224,117300.0
2005-02-10 10:00:00,40.95,41.02,40.9,41.02,117300.0,27.8224,27.8699,27.7884,27.8699,117300.0
2005-02-10 10:05:00,41.02,41.02,40.95,40.95,152400.0,27.8699,27.8699,27.8224,27.8224,152400.0
2005-02-10 10:10:00,40.95,40.96,40.84,40.95,126400.0,27.8224,27.8292,27.7476,27.8224,126400.0
2005-02-10 10:15:00,40.94,40.99,40.94,40.96,50200.0,27.8156,27.8496,27.8156,27.8292,50200.0
2005-02-10 10:20:00,40.96,41.08,40.95,41.06,157300.0,27.8292,27.9107,27.8224,27.8971,157300.0
2005-02-10 10:25:00,41.06,41.08,41.04,41.08,92700.0,27.8971,27.9107,27.8835,27.9107,92700.0
2005-02-10 10:30:00,41.08,41.14,41.04,41.14,123600.0,27.9107,27.9515,27.8835,27.9515,123600.0
2005-02-10 10:35:00,41.13,41.16,41.07,41.09,120200.0,27.9447,27.9651,27.9039,27.9175,120200.0
2005-02-10 10:40:00,41.08,41.27,41.08,41.26,112400.0,27.9107,28.0398,27.9107,28.033,112400.0
2005-02-10 10:45:00,41.26,41.28,41.16,41.2,137000.0,28.033,28.0466,27.9651,27.9922,137000.0
2005-02-10 10:50:00,41.2,41.28,41.19,41.25,88800.0,27.9922,28.0466,27.9854,28.0262,88800.0
2005-02-10 10:55:00,41.26,41.39,41.21,41.35,129700.0,28.033,28.1213,27.999,28.0941,129700.0
2005-02-10 11:00:00,41.35,41.36,41.28,41.36,141200.0,28.0941,28.1009,28.0466,28.1009,141200.0
2005-02-10 11:05:00,41.34,41.46,41.32,41.43,151000.0,28.0874,28.1689,28.0738,28.1485,151000.0
2005-02-10 11:10:00,41.44,41.52,41.44,41.47,159000.0,28.1553,28.2096,28.1553,28.1757,159000.0
2005-02-10 11:15:00,41.48,41.49,41.45,41.46,138000.0,28.1825,28.1893,28.1621,28.1689,138000.0
2005-02-10 11:20:00,41.47,41.47,41.39,41.43,159100.0,28.1757,28.1757,28.1213,28.1485,159100.0
2005-02-10 11:25:00,41.42,41.45,41.37,41.37,125900.0,28.1417,28.1621,28.1077,28.1077,125900.0
2005-02-10 11:30:00,41.38,41.4,41.33,41.36,117800.0,28.1145,28.1281,28.0806,28.1009,117800.0
2005-02-10 11:35:00,41.36,41.37,41.25,41.26,172700.0,28.1009,28.1077,28.0262,28.033,172700.0
2005-02-10 11:40:00,41.27,41.31,41.25,41.3,113100.0,28.0398,28.067,28.0262,28.0602,113100.0
2005-02-10 11:45:00,41.3,41.31,41.26,41.26,62600.0,28.0602,28.067,28.033,28.033,62600.0
2005-02-10 11:50:00,41.26,41.28,41.21,41.23,71300.0,28.033,28.0466,27.999,28.0126,71300.0
2005-02-10 11:55:00,41.23,41.24,41.15,41.16,51800.0,28.0126,28.0194,27.9583,27.9651,51800.0
2005-02-10 12:00:00,41.15,41.21,41.11,41.2,125900.0,27.9583,27.999,27.9311,27.9922,125900.0
2005-02-10 12:05:00,41.2,41.22,41.18,41.18,49700.0,27.9922,28.0058,27.9786,27.9786,49700.0
2005-02-10 12:10:00,41.18,41.18,41.08,41.11,74000.0,27.9786,27.9786,27.9107,27.9311,74000.0
2005-02-10 12:15:00,41.11,41.2,41.09,41.14,105300.0,27.9311,27.9922,27.9175,27.9515,105300.0
2005-02-10 12:20:00,41.18,41.24,41.18,41.24,47700.0,27.9786,28.0194,27.9786,28.0194,47700.0
2005-02-10 12:25:00,41.25,41.28,41.22,41.25,40300.0,28.0262,28.0466,28.0058,28.0262,40300.0
2005-02-10 12:30:00,41.24,41.27,41.22,41.27,62600.0,28.0194,28.0398,28.0058,28.0398,62600.0
2005-02-10 12:35:00,41.27,41.27,41.22,41.24,35400.0,28.0398,28.0398,28.0058,28.0194,35400.0
2005-02-10 12:40:00,41.24,41.28,41.23,41.26,40900.0,28.0194,28.0466,28.0126,28.033,40900.0
2005-02-10 12:45:00,41.26,41.28,41.25,41.28,44800.0,28.033,28.0466,28.0262,28.0466,44800.0
2005-02-10 12:50:00,41.28,41.3,41.26,41.3,36800.0,28.0466,28.0602,28.033,28.0602,36800.0
2005-02-10 12:55:00,41.3,41.3,41.22,41.23,37100.0,28.0602,28.0602,28.0058,28.0126,37100.0
2005-02-10 13:00:00,41.24,41.29,41.23,41.28,74600.0,28.0194,28.0534,28.0126,28.0466,74600.0
2005-02-10 13:05:00,41.28,41.29,41.25,41.27,65800.0,28.0466,28.0534,28.0262,28.0398,65800.0
2005-02-10 13:10:00,41.26,41.29,41.25,41.26,67200.0,28.033,28.0534,28.0262,28.033,67200.0
2005-02-10 13:15:00,41.27,41.27,41.24,41.24,46900.0,28.0398,28.0398,28.0194,28.0194,46900.0
2005-02-10 13:20:00,41.23,41.27,41.23,41.26,54400.0,28.0126,28.0398,28.0126,28.033,54400.0
2005-02-10 13:25:00,41.26,41.3,41.25,41.3,52200.0,28.033,28.0602,28.0262,28.0602,52200.0
2005-02-10 13:30:00,41.29,41.29,41.24,41.25,70400.0,28.0534,28.0534,28.0194,28.0262,70400.0
2005-02-10 13:35:00,41.24,41.25,41.24,41.24,46900.0,28.0194,28.0262,28.0194,28.0194,46900.0
2005-02-10 13:40:00,41.24,41.24,41.2,41.2,114400.0,28.0194,28.0194,27.9922,27.9922,114400.0
2005-02-10 13:45:00,41.2,41.23,41.18,41.23,58900.0,27.9922,28.0126,27.9786,28.0126,58900.0
2005-02-10 13:50:00,41.22,41.24,41.2,41.2,20100.0,28.0058,28.0194,27.9922,27.9922,20100.0
2005-02-10 13:55:00,41.21,41.24,41.2,41.22,57700.0,27.999,28.0194,27.9922,28.0058,57700.0
2005-02-10 14:00:00,41.23,41.27,41.22,41.27,56700.0,28.0126,28.0398,28.0058,28.0398,56700.0
2005-02-10 14:05:00,41.27,41.28,41.26,41.27,44900.0,28.0398,28.0466,28.033,28.0398,44900.0
2005-02-10 14:10:00,41.26,41.28,41.26,41.27,18000.0,28.033,28.0466,28.033,28.0398,18000.0
2005-02-10 14:15:00,41.28,41.3,41.27,41.29,64100.0,28.0466,28.0602,28.0398,28.0534,64100.0
2005-02-10 14:20:00,41.28,41.36,41.28,41.33,89500.0,28.0466,28.1009,28.0466,28.0806,89500.0
2005-02-10 14:25:00,41.33,41.36,41.32,41.36,47900.0,28.0806,28.1009,28.0738,28.1009,47900.0
2005-02-10 14:30:00,41.36,41.36,41.32,41.32,81400.0,28.1009,28.1009,28.0738,28.0738,81400.0
2005-02-10 14:35:00,41.33,41.33,41.32,41.33,39400.0,28.0806,28.0806,28.0738,28.0806,39400.0
2005-02-10 14:40:00,41.33,41.33,41.26,41.28,40500.0,28.0806,28.0806,28.033,28.0466,40500.0
2005-02-10 14:45:00,41.28,41.29,41.27,41.28,35400.0,28.0466,28.0534,28.0398,28.0466,35400.0
2005-02-10 14:50:00,41.26,41.29,41.26,41.28,48000.0,28.033,28.0534,28.033,28.0466,48000.0
2005-02-10 14:55:00,41.28,41.35,41.28,41.35,73600.0,28.0466,28.0941,28.0466,28.0941,73600.0
2005-02-10 15:00:00,41.35,41.35,41.29,41.3,84000.0,28.0941,28.0941,28.0534,28.0602,84000.0
2005-02-10 15:05:00,41.3,41.31,41.29,41.3,33000.0,28.0602,28.067,28.0534,28.0602,33000.0
2005-02-10 15:10:00,41.29,41.32,41.29,41.3,40600.0,28.0534,28.0738,28.0534,28.0602,40600.0
2005-02-10 15:15:00,41.31,41.31,41.28,41.3,29400.0,28.067,28.067,28.0466,28.0602,29400.0
2005-02-10 15:20:00,41.3,41.33,41.28,41.28,54300.0,28.0602,28.0806,28.0466,28.0466,54300.0
2005-02-10 15:25:00,41.28,41.29,41.26,41.27,42000.0,28.0466,28.0534,28.033,28.0398,42000.0
2005-02-10 15:30:00,41.27,41.28,41.24,41.24,55200.0,28.0398,28.0466,28.0194,28.0194,55200.0
2005-02-10 15:35:00,41.24,41.27,41.2,41.27,89400.0,28.0194,28.0398,27.9922,28.0398,89400.0
2005-02-10 15:40:00,41.26,41.28,41.25,41.25,60300.0,28.033,28.0466,28.0262,28.0262,60300.0
2005-02-10 15:45:00,41.24,41.25,41.21,41.21,60300.0,28.0194,28.0262,27.999,27.999,60300.0
2005-02-10 15:50:00,41.21,41.28,41.21,41.26,102400.0,27.999,28.0466,27.999,28.033,102400.0
2005-02-10 15:55:00,41.26,41.36,41.24,41.35,167000.0,28.033,28.1009,28.0194,28.0941,167000.0
2005-02-11 09:30:00,41.88,41.88,41.6,41.71,320400.0,28.4542,28.4542,28.264,28.3387,320400.0
2005-02-11 09:35:00,41.71,41.71,41.52,41.52,136800.0,28.3387,28.3387,28.2096,28.2096,136800.0
2005-02-11 09:40:00,41.54,41.73,41.54,41.71,177100.0,28.2232,28.3523,28.2232,28.3387,177100.0
2005-02-11 09:45:00,41.72,41.77,41.7,41.76,136700.0,28.3455,28.3795,28.3319,28.3727,136700.0
2005-02-11 09:50:00,41.77,41.79,41.63,41.64,146700.0,28.3795,28.3931,28.2844,28.2912,146700.0
2005-02-11 09:55:00,41.66,41.7,41.6,41.66,89300.0,28.3048,28.3319,28.264,28.3048,89300.0
2005-02-11 10:00:00,41.68,41.74,41.65,41.69,135800.0,28.3184,28.3591,28.298,28.3251,135800.0
2005-02-11 10:05:00,41.69,41.78,41.69,41.74,120500.0,28.3251,28.3863,28.3251,28.3591,120500.0
2005-02-11 10:10:00,41.74,41.85,41.73,41.83,108200.0,28.3591,28.4339,28.3523,28.4203,108200.0
2005-02-11 10:15:00,41.83,41.86,41.77,41.81,171700.0,28.4203,28.4407,28.3795,28.4067,171700.0
2005-02-11 10:20:00,41.82,41.82,41.78,41.78,56100.0,28.4135,28.4135,28.3863,28.3863,56100.0
2005-02-11 10:25:00,41.78,41.86,41.78,41.86,74200.0,28.3863,28.4407,28.3863,28.4407,74200.0
2005-02-11 10:30:00,41.87,41.97,41.86,41.95,92500.0,28.4474,28.5154,28.4407,28.5018,92500.0
2005-02-11 10:35:00,41.94,41.99,41.94,41.96,130400.0,28.495,28.529,28.495,28.5086,130400.0
2005-02-11 10:40:00,41.98,42.08,41.97,42.07,108000.0,28.5222,28.5901,28.5154,28.5833,108000.0
2005-02-11 10:45:00,42.06,42.08,42.0,42.08,110300.0,28.5765,28.5901,28.5358,28.5901,110300.0
2005-02-11 10:50:00,42.07,42.09,42.01,42.01,86800.0,28.5833,28.5969,28.5426,28.5426,86800.0
2005-02-11 10:55:00,42.01,42.08,41.92,41.93,88500.0,28.5426,28.5901,28.4814,28.4882,88500.0
2005-02-11 11:00:00,41.92,41.98,41.88,41.96,87900.0,28.4814,28.5222,28.4542,28.5086,87900.0
2005-02-11 11:05:00,41.96,42.0,41.96,41.99,95400.0,28.5086,28.5358,28.5086,28.529,95400.0
2005-02-11 11:10:00,41.98,42.06,41.98,42.05,163700.0,28.5222,28.5765,28.5222,28.5697,163700.0
2005-02-11 11:15:00,42.05,42.09,42.03,42.03,78500.0,28.5697,28.5969,28.5562,28.5562,78500.0
2005-02-11 11:20:00,42.03,42.15,42.03,42.11,93400.0,28.5562,28.6377,28.5562,28.6105,93400.0
2005-02-11 11:25:00,42.12,42.2,42.1,42.19,90000.0,28.6173,28.6717,28.6037,28.6649,90000.0
2005-02-11 11:30:00,42.19,42.23,42.1,42.16,90000.0,28.6649,28.692,28.6037,28.6445,90000.0
2005-02-11 11:35:00,42.16,42.18,42.08,42.1,133800.0,28.6445,28.6581,28.5901,28.6037,133800.0
2005-02-11 11:40:00,42.11,42.12,42.06,42.1,32600.0,28.6105,28.6173,28.5765,28.6037,32600.0
2005-02-11 11:45:00,42.1,42.1,42.0,42.01,70200.0,28.6037,28.6037,28.5358,28.5426,70200.0
2005-02-11 11:50:00,42.01,42.02,41.94,41.94,51800.0,28.5426,28.5494,28.495,28.495,51800.0
2005-02-11 11:55:00,41.93,41.94,41.85,41.85,66400.0,28.4882,28.495,28.4339,28.4339,66400.0
2005-02-11 12:00:00,41.84,41.87,41.79,41.85,74600.0,28.4271,28.4474,28.3931,28.4339,74600.0
2005-02-11 12:05:00,41.85,41.89,41.84,41.85,49600.0,28.4339,28.461,28.4271,28.4339,49600.0
2005-02-11 12:10:00,41.85,41.88,41.83,41.88,48800.0,28.4339,28.4542,28.4203,28.4542,48800.0
2005-02-11 12:15:00,41.87,41.9,41.85,41.9,52900.0,28.4474,28.4678,28.4339,28.4678,52900.0
2005-02-11 12:20:00,41.89,41.95,41.88,41.91,77000.0,28.461,28.5018,28.4542,28.4746,77000.0
2005-02-11 12:25:00,41.91,41.94,41.9,41.9,28600.0,28.4746,28.495,28.4678,28.4678,28600.0
2005-02-11 12:30:00,41.9,41.9,41.81,41.88,48100.0,28.4678,28.4678,28.4067,28.4542,48100.0
2005-02-11 12:35:00,41.88,41.91,41.86,41.91,21500.0,28.4542,28.4746,28.4407,28.4746,21500.0
2005-02-11 12:40:00,41.91,41.95,41.91,41.94,14600.0,28.4746,28.5018,28.4746,28.495,14600.0
2005-02-11 12:45:00,41.95,41.95,41.83,41.85,45600.0,28.5018,28.5018,28.4203,28.4339,45600.0
2005-02-11 12:50:00,41.85,41.86,41.83,41.85,26400.0,28.4339,28.4407,28.4203,28.4339,26400.0
2005-02-11 12:55:00,41.85,41.92,41.84,41.92,84200.0,28.4339,28.4814,28.4271,28.4814,84200.0
2005-02-11 13:00:00,41.9,41.91,41.88,41.9,36800.0,28.4678,28.4746,28.4542,28.4678,36800.0
2005-02-11 13:05:00,41.89,41.9,41.86,41.87,34200.0,28.461,28.4678,28.4407,28.4474,34200.0
2005-02-11 13:10:00,41.88,41.88,41.87,41.88,9500.0,28.4542,28.4542,28.4474,28.4542,9500.0
2005-02-11 13:15:00,41.87,41.87,41.84,41.85,34800.0,28.4474,28.4474,28.4271,28.4339,34800.0
2005-02-11 13:20:00,41.84,41.9,41.82,41.9,75900.0,28.4271,28.4678,28.4135,28.4678,75900.0
2005-02-11 13:25:00,41.91,41.95,41.86,41.95,20800.0,28.4746,28.5018,28.4407,28.5018,20800.0
2005-02-11 13:30:00,41.95,42.0,41.95,41.99,37800.0,28.5018,28.5358,28.5018,28.529,37800.0
2005-02-11 13:35:00,41.99,42.0,41.94,41.98,29800.0,28.529,28.5358,28.495,28.5222,29800.0
2005-02-11 13:40:00,41.98,41.99,41.96,41.98,25200.0,28.5222,28.529,28.5086,28.5222,25200.0
2005-02-11 13:45:00,41.98,42.04,41.98,42.04,80000.0,28.5222,28.5629,28.5222,28.5629,80000.0
2005-02-11 13:50:00,42.05,42.12,42.04,42.09,52500.0,28.5697,28.6173,28.5629,28.5969,52500.0
2005-02-11 13:55:00,42.1,42.11,42.05,42.05,36600.0,28.6037,28.6105,28.5697,28.5697,36600.0
2005-02-11 14:00:00,42.06,42.07,42.0,42.01,35000.0,28.5765,28.5833,28.5358,28.5426,35000.0
2005-02-11 14:05:00,42.01,42.01,41.94,41.95,28800.0,28.5426,28.5426,28.495,28.5018,28800.0
2005-02-11 14:10:00,41.94,41.95,41.91,41.94,36800.0,28.495,28.5018,28.4746,28.495,36800.0
2005-02-11 14:15:00,41.94,41.95,41.93,41.94,16000.0,28.495,28.5018,28.4882,28.495,16000.0
2005-02-11 14:20:00,41.95,41.95,41.94,41.95,23800.0,28.5018,28.5018,28.495,28.5018,23800.0
2005-02-11 14:25:00,41.96,42.04,41.96,42.04,69400.0,28.5086,28.5629,28.5086,28.5629,69400.0
2005-02-11 14:30:00,42.04,42.09,42.03,42.09,53300.0,28.5629,28.5969,28.5562,28.5969,53300.0
2005-02-11 14:35:00,42.09,42.09,42.0,42.06,50800.0,28.5969,28.5969,28.5358,28.5765,50800.0
2005-02-11 14:40:00,42.06,42.1,42.06,42.1,59900.0,28.5765,28.6037,28.5765,28.6037,59900.0
2005-02-11 14:45:00,42.08,42.1,42.01,42.03,48200.0,28.5901,28.6037,28.5426,28.5562,48200.0
2005-02-11 14:50:00,42.02,42.03,41.98,42.01,76800.0,28.5494,28.5562,28.5222,28.5426,76800.0
2005-02-11 14:55:00,42.02,42.04,42.0,42.01,18600.0,28.5494,28.5629,28.5358,28.5426,18600.0
2005-02-11 15:00:00,42.01,42.08,41.99,42.07,35800.0,28.5426,28.5901,28.529,28.5833,35800.0
2005-02-11 15:05:00,42.08,42.1,42.04,42.08,38100.0,28.5901,28.6037,28.5629,28.5901,38100.0
2005-02-11 15:10:00,42.08,42.11,42.05,42.07,26700.0,28.5901,28.6105,28.5697,28.5833,26700.0
2005-02-11 15:15:00,42.07,42.09,42.05,42.06,28200.0,28.5833,28.5969,28.5697,28.5765,28200.0
2005-02-11 15:20:00,42.06,42.06,42.03,42.04,33400.0,28.5765,28.5765,28.5562,28.5629,33400.0
2005-02-11 15:25:00,42.04,42.08,42.03,42.07,52200.0,28.5629,28.5901,28.5562,28.5833,52200.0
2005-02-11 15:30:00,42.07,42.08,42.04,42.05,47700.0,28.5833,28.5901,28.5629,28.5697,47700.0
2005-02-11 15:35:00,42.06,42.06,42.0,42.0,87300.0,28.5765,28.5765,28.5358,28.5358,87300.0
2005-02-11 15:40:00,42.01,42.06,42.0,42.06,67000.0,28.5426,28.5765,28.5358,28.5765,67000.0
2005-02-11 15:45:00,42.06,42.08,42.02,42.02,58400.0,28.5765,28.5901,28.5494,28.5494,58400.0
2005-02-11 15:50:00,42.02,42.03,41.93,41.97,121300.0,28.5494,28.5562,28.4882,28.5154,121300.0
2005-02-11 15:55:00,41.97,42.03,41.96,42.03,212600.0,28.5154,28.5562,28.5086,28.5562,212600.0
2005-02-14 09:30:00,42.6,42.7,42.5,42.56,292100.0,28.9434,29.0114,28.8755,28.9162,292100.0
2005-02-14 09:35:00,42.55,42.56,42.44,42.51,163400.0,28.9095,28.9162,28.8347,28.8823,163400.0
2005-02-14 09:40:00,42.51,42.54,42.44,42.44,100800.0,28.8823,28.9027,28.8347,28.8347,100800.0
2005-02-14 09:45:00,42.44,42.67,42.4,42.56,108400.0,28.8347,28.991,28.8075,28.9162,108400.0
2005-02-14 09:50:00,42.56,42.61,42.48,42.59,101000.0,28.9162,28.9502,28.8619,28.9366,101000.0
2005-02-14 09:55:00,42.59,42.59,42.47,42.5,80200.0,28.9366,28.9366,28.8551,28.8755,80200.0
2005-02-14 10:00:00,42.52,42.52,42.39,42.43,66500.0,28.8891,28.8891,28.8007,28.8279,66500.0
2005-02-14 10:05:00,42.43,42.44,42.41,42.41,46300.0,28.8279,28.8347,28.8143,28.8143,46300.0
2005-02-14 10:10:00,42.42,42.43,42.36,42.38,75100.0,28.8211,28.8279,28.7804,28.794,75100.0
2005-02-14 10:15:00,42.38,42.39,42.29,42.3,106500.0,28.794,28.8007,28.7328,28.7396,106500.0
2005-02-14 10:20:00,42.31,42.47,42.3,42.38,81500.0,28.7464,28.8551,28.7396,28.794,81500.0
2005-02-14 10:25:00,42.38,42.42,42.36,42.38,51200.0,28.794,28.8211,28.7804,28.794,51200.0
2005-02-14 10:30:00,42.38,42.39,42.29,42.35,59600.0,28.794,28.8007,28.7328,28.7736,59600.0
2005-02-14 10:35:00,42.34,42.38,42.3,42.32,54400.0,28.7668,28.794,28.7396,28.7532,54400.0
2005-02-14 10:40:00,42.3,42.37,42.3,42.32,42400.0,28.7396,28.7872,28.7396,28.7532,42400.0
2005-02-14 10:45:00,42.32,42.37,42.31,42.36,24500.0,28.7532,28.7872,28.7464,28.7804,24500.0
2005-02-14 10:50:00,42.35,42.45,42.35,42.45,39600.0,28.7736,28.8415,28.7736,28.8415,39600.0
2005-02-14 10:55:00,42.45,42.48,42.4,42.46,52000.0,28.8415,28.8619,28.8075,28.8483,52000.0
2005-02-14 11:00:00,42.45,42.46,42.34,42.35,86600.0,28.8415,28.8483,28.7668,28.7736,86600.0
2005-02-14 11:05:00,42.35,42.35,42.24,42.24,53700.0,28.7736,28.7736,28.6988,28.6988,53700.0
2005-02-14 11:10:00,42.25,42.33,42.24,42.3,124500.0,28.7056,28.76,28.6988,28.7396,124500.0
2005-02-14 11:15:00,42.3,42.37,42.3,42.35,78400.0,28.7396,28.7872,28.7396,28.7736,78400.0
2005-02-14 11:20:00,42.34,42.37,42.3,42.31,30000.0,28.7668,28.7872,28.7396,28.7464,30000.0
2005-02-14 11:25:00,42.33,42.37,42.31,42.36,129700.0,28.76,28.7872,28.7464,28.7804,129700.0
2005-02-14 11:30:00,42.35,42.42,42.3,42.4,63900.0,28.7736,28.8211,28.7396,28.8075,63900.0
2005-02-14 11:35:00,42.4,42.41,42.38,42.4,46800.0,28.8075,28.8143,28.794,28.8075,46800.0
2005-02-14 11:40:00,42.41,42.43,42.39,42.4,43400.0,28.8143,28.8279,28.8007,28.8075,43400.0
2005-02-14 11:45:00,42.4,42.41,42.36,42.36,29100.0,28.8075,28.8143,28.7804,28.7804,29100.0
2005-02-14 11:50:00,42.35,42.37,42.33,42.36,28200.0,28.7736,28.7872,28.76,28.7804,28200.0
2005-02-14 11:55:00,42.35,42.41,42.35,42.41,24000.0,28.7736,28.8143,28.7736,28.8143,24000.0
2005-02-14 12:00:00,42.41,42.42,42.33,42.33,35200.0,28.8143,28.8211,28.76,28.76,35200.0
2005-02-14 12:05:00,42.34,42.36,42.32,42.34,32800.0,28.7668,28.7804,28.7532,28.7668,32800.0
2005-02-14 12:10:00,42.33,42.38,42.33,42.38,14600.0,28.76,28.794,28.76,28.794,14600.0
2005-02-14 12:15:00,42.38,42.39,42.37,42.39,32800.0,28.794,28.8007,28.7872,28.8007,32800.0
2005-02-14 12:20:00,42.39,42.39,42.36,42.38,15200.0,28.8007,28.8007,28.7804,28.794,15200.0
2005-02-14 12:25:00,42.38,42.44,42.37,42.44,60400.0,28.794,28.8347,28.7872,28.8347,60400.0
2005-02-14 12:30:00,42.43,42.52,42.43,42.52,56700.0,28.8279,28.8891,28.8279,28.8891,56700.0
2005-02-14 12:35:00,42.52,42.52,42.48,42.49,22100.0,28.8891,28.8891,28.8619,28.8687,22100.0
2005-02-14 12:40:00,42.49,42.51,42.47,42.47,37600.0,28.8687,28.8823,28.8551,28.8551,37600.0
2005-02-14 12:45:00,42.47,42.47,42.4,42.44,41400.0,28.8551,28.8551,28.8075,28.8347,41400.0
2005-02-14 12:50:00,42.43,42.47,42.43,42.45,17000.0,28.8279,28.8551,28.8279,28.8415,17000.0
2005-02-14 12:55:00,42.46,42.46,42.41,42.42,17400.0,28.8483,28.8483,28.8143,28.8211,17400.0
2005-02-14 13:00:00,42.42,42.43,42.37,42.39,17800.0,28.8211,28.8279,28.7872,28.8007,17800.0
2005-02-14 13:05:00,42.39,42.39,42.37,42.37,8800.0,28.8007,28.8007,28.7872,28.7872,8800.0
2005-02-14 13:10:00,42.37,42.41,42.35,42.41,19500.0,28.7872,28.8143,28.7736,28.8143,19500.0
2005-02-14 13:15:00,42.39,42.41,42.38,42.4,17000.0,28.8007,28.8143,28.794,28.8075,17000.0
2005-02-14 13:20:00,42.39,42.45,42.38,42.44,54700.0,28.8007,28.8415,28.794,28.8347,54700.0
2005-02-14 13:25:00,42.44,42.49,42.43,42.48,35000.0,28.8347,28.8687,28.8279,28.8619,35000.0
2005-02-14 13:30:00,42.47,42.49,42.46,42.46,33500.0,28.8551,28.8687,28.8483,28.8483,33500.0
2005-02-14 13:35:00,42.44,42.55,42.41,42.54,38500.0,28.8347,28.9095,28.8143,28.9027,38500.0
2005-02-14 13:40:00,42.53,42.62,42.52,42.61,68900.0,28.8959,28.957,28.8891,28.9502,68900.0
2005-02-14 13:45:00,42.6,42.61,42.55,42.57,43800.0,28.9434,28.9502,28.9095,28.923,43800.0
2005-02-14 13:50:00,42.57,42.6,42.56,42.59,25000.0,28.923,28.9434,28.9162,28.9366,25000.0
2005-02-14 13:55:00,42.6,42.6,42.56,42.56,19000.0,28.9434,28.9434,28.9162,28.9162,19000.0
2005-02-14 14:00:00,42.56,42.59,42.49,42.5,61700.0,28.9162,28.9366,28.8687,28.8755,61700.0
2005-02-14 14:05:00,42.5,42.5,42.46,42.47,14000.0,28.8755,28.8755,28.8483,28.8551,14000.0
2005-02-14 14:10:00,42.46,42.47,42.42,42.46,24400.0,28.8483,28.8551,28.8211,28.8483,24400.0
2005-02-14 14:15:00,42.5,42.5,42.45,42.47,26000.0,28.8755,28.8755,28.8415,28.8551,26000.0
2005-02-14 14:20:00,42.48,42.49,42.44,42.45,25900.0,28.8619,28.8687,28.8347,28.8415,25900.0
2005-02-14 14:25:00,42.45,42.47,42.43,42.43,10100.0,28.8415,28.8551,28.8279,28.8279,10100.0
2005-02-14 14:30:00,42.43,42.44,42.4,42.44,26200.0,28.8279,28.8347,28.8075,28.8347,26200.0
2005-02-14 14:35:00,42.43,42.43,42.37,42.38,22800.0,28.8279,28.8279,28.7872,28.794,22800.0
2005-02-14 14:40:00,42.39,42.42,42.38,42.39,31400.0,28.8007,28.8211,28.794,28.8007,31400.0
2005-02-14 14:45:00,42.39,42.39,42.36,42.37,25800.0,28.8007,28.8007,28.7804,28.7872,25800.0
2005-02-14 14:50:00,42.37,42.42,42.37,42.41,33300.0,28.7872,28.8211,28.7872,28.8143,33300.0
2005-02-14 14:55:00,42.42,42.45,42.41,42.45,36800.0,28.8211,28.8415,28.8143,28.8415,36800.0
2005-02-14 15:00:00,42.45,42.45,42.39,42.39,25300.0,28.8415,28.8415,28.8007,28.8007,25300.0
2005-02-14 15:05:00,42.39,42.4,42.34,42.35,21200.0,28.8007,28.8075,28.7668,28.7736,21200.0
2005-02-14 15:10:00,42.36,42.36,42.31,42.34,42400.0,28.7804,28.7804,28.7464,28.7668,42400.0
2005-02-14 15:15:00,42.34,42.34,42.23,42.27,53300.0,28.7668,28.7668,28.692,28.7192,53300.0
2005-02-14 15:20:00,42.27,42.28,42.23,42.28,62600.0,28.7192,28.726,28.692,28.726,62600.0
2005-02-14 15:25:00,42.29,42.31,42.27,42.27,38000.0,28.7328,28.7464,28.7192,28.7192,38000.0
2005-02-14 15:30:00,42.27,42.28,42.22,42.25,38900.0,28.7192,28.726,28.6852,28.7056,38900.0
2005-02-14 15:35:00,42.23,42.26,42.22,42.24,59500.0,28.692,28.7124,28.6852,28.6988,59500.0
2005-02-14 15:40:00,42.24,42.24,42.18,42.22,93700.0,28.6988,28.6988,28.6581,28.6852,93700.0
2005-02-14 15:45:00,42.22,42.27,42.22,42.22,50000.0,28.6852,28.7192,28.6852,28.6852,50000.0
2005-02-14 15:50:00,42.23,42.23,42.19,42.21,88700.0,28.692,28.692,28.6649,28.6784,88700.0
2005-02-14 15:55:00,42.21,42.27,42.2,42.24,156500.0,28.6784,28.7192,28.6717,28.6988,156500.0
2005-02-15 09:30:00,42.2,42.2,41.95,42.06,244400.0,28.6717,28.6717,28.5018,28.5765,244400.0
2005-02-15 09:35:00,42.06,42.15,42.06,42.11,89100.0,28.5765,28.6377,28.5765,28.6105,89100.0
2005-02-15 09:40:00,42.1,42.15,42.07,42.1,59400.0,28.6037,28.6377,28.5833,28.6037,59400.0
2005-02-15 09:45:00,42.11,42.16,42.07,42.1,83300.0,28.6105,28.6445,28.5833,28.6037,83300.0
2005-02-15 09:50:00,42.1,42.15,42.08,42.09,67200.0,28.6037,28.6377,28.5901,28.5969,67200.0
2005-02-15 09:55:00,42.09,42.16,42.07,42.12,68300.0,28.5969,28.6445,28.5833,28.6173,68300.0
2005-02-15 10:00:00,42.11,42.12,42.08,42.1,46700.0,28.6105,28.6173,28.5901,28.6037,46700.0
2005-02-15 10:05:00,42.1,42.29,42.1,42.26,115900.0,28.6037,28.7328,28.6037,28.7124,115900.0
2005-02-15 10:10:00,42.26,42.29,42.13,42.16,120800.0,28.7124,28.7328,28.6241,28.6445,120800.0
2005-02-15 10:15:00,42.16,42.16,42.09,42.11,73600.0,28.6445,28.6445,28.5969,28.6105,73600.0
2005-02-15 10:20:00,42.11,42.16,42.1,42.15,60600.0,28.6105,28.6445,28.6037,28.6377,60600.0
2005-02-15 10:25:00,42.15,42.18,42.12,42.18,55100.0,28.6377,28.6581,28.6173,28.6581,55100.0
2005-02-15 10:30:00,42.19,42.26,42.19,42.24,57100.0,28.6649,28.7124,28.6649,28.6988,57100.0
2005-02-15 10:35:00,42.24,42.24,42.2,42.22,31700.0,28.6988,28.6988,28.6717,28.6852,31700.0
2005-02-15 10:40:00,42.22,42.31,42.22,42.31,65400.0,28.6852,28.7464,28.6852,28.7464,65400.0
2005-02-15 10:45:00,42.32,42.33,42.25,42.33,47300.0,28.7532,28.76,28.7056,28.76,47300.0
2005-02-15 10:50:00,42.34,42.4,42.31,42.37,34900.0,28.7668,28.8075,28.7464,28.7872,34900.0
2005-02-15 10:55:00,42.37,42.38,42.34,42.35,26400.0,28.7872,28.794,28.7668,28.7736,26400.0
2005-02-15 11:00:00,42.36,42.37,42.24,42.25,42600.0,28.7804,28.7872,28.6988,28.7056,42600.0
2005-02-15 11:05:00,42.24,42.38,42.23,42.32,46500.0,28.6988,28.794,28.692,28.7532,46500.0
2005-02-15 11:10:00,42.34,42.37,42.32,42.36,33900.0,28.7668,28.7872,28.7532,28.7804,33900.0
2005-02-15 11:15:00,42.37,42.47,42.36,42.42,34700.0,28.7872,28.8551,28.7804,28.8211,34700.0
2005-02-15 11:20:00,42.43,42.51,42.42,42.49,39300.0,28.8279,28.8823,28.8211,28.8687,39300.0
2005-02-15 11:25:00,42.5,42.54,42.5,42.5,44800.0,28.8755,28.9027,28.8755,28.8755,44800.0
2005-02-15 11:30:00,42.49,42.49,42.44,42.47,25400.0,28.8687,28.8687,28.8347,28.8551,25400.0
2005-02-15 11:35:00,42.46,42.57,42.46,42.57,100000.0,28.8483,28.923,28.8483,28.923,100000.0
2005-02-15 11:40:00,42.56,42.6,42.51,42.53,52100.0,28.9162,28.9434,28.8823,28.8959,52100.0
2005-02-15 11:45:00,42.53,42.54,42.47,42.49,33700.0,28.8959,28.9027,28.8551,28.8687,33700.0
2005-02-15 11:50:00,42.49,42.5,42.45,42.47,14500.0,28.8687,28.8755,28.8415,28.8551,14500.0
2005-02-15 11:55:00,42.49,42.49,42.44,42.44,32600.0,28.8687,28.8687,28.8347,28.8347,32600.0
2005-02-15 12:00:00,42.45,42.47,42.42,42.42,63900.0,28.8415,28.8551,28.8211,28.8211,63900.0
2005-02-15 12:05:00,42.43,42.43,42.38,42.4,60200.0,28.8279,28.8279,28.794,28.8075,60200.0
2005-02-15 12:10:00,42.4,42.4,42.38,42.38,20400.0,28.8075,28.8075,28.794,28.794,20400.0
2005-02-15 12:15:00,42.38,42.41,42.37,42.41,22400.0,28.794,28.8143,28.7872,28.8143,22400.0
2005-02-15 12:20:00,42.41,42.42,42.34,42.36,22100.0,28.8143,28.8211,28.7668,28.7804,22100.0
2005-02-15 12:25:00,42.36,42.36,42.31,42.31,15500.0,28.7804,28.7804,28.7464,28.7464,15500.0
2005-02-15 12:30:00,42.31,42.32,42.25,42.26,44400.0,28.7464,28.7532,28.7056,28.7124,44400.0
2005-02-15 12:35:00,42.28,42.4,42.28,42.36,78100.0,28.726,28.8075,28.726,28.7804,78100.0
2005-02-15 12:40:00,42.35,42.4,42.33,42.39,28800.0,28.7736,28.8075,28.76,28.8007,28800.0
2005-02-15 12:45:00,42.39,42.45,42.37,42.45,43400.0,28.8007,28.8415,28.7872,28.8415,43400.0
2005-02-15 12:50:00,42.44,42.48,42.41,42.42,22300.0,28.8347,28.8619,28.8143,28.8211,22300.0
2005-02-15 12:55:00,42.44,42.46,42.41,42.44,14800.0,28.8347,28.8483,28.8143,28.8347,14800.0
2005-02-15 13:00:00,42.44,42.45,42.43,42.44,12700.0,28.8347,28.8415,28.8279,28.8347,12700.0
2005-02-15 13:05:00,42.45,42.47,42.44,42.47,12700.0,28.8415,28.8551,28.8347,28.8551,12700.0
2005-02-15 13:10:00,42.46,42.48,42.42,42.45,31100.0,28.8483,28.8619,28.8211,28.8415,31100.0
2005-02-15 13:15:00,42.47,42.5,42.45,42.46,12200.0,28.8551,28.8755,28.8415,28.8483,12200.0
2005-02-15 13:20:00,42.46,42.47,42.44,42.46,19000.0,28.8483,28.8551,28.8347,28.8483,19000.0
2005-02-15 13:25:00,42.45,42.46,42.38,42.38,45700.0,28.8415,28.8483,28.794,28.794,45700.0
2005-02-15 13:30:00,42.39,42.41,42.37,42.37,38700.0,28.8007,28.8143,28.7872,28.7872,38700.0
2005-02-15 13:35:00,42.37,42.38,42.33,42.36,30200.0,28.7872,28.794,28.76,28.7804,30200.0
2005-02-15 13:40:00,42.36,42.38,42.33,42.35,18300.0,28.7804,28.794,28.76,28.7736,18300.0
2005-02-15 13:45:00,42.35,42.36,42.3,42.33,46000.0,28.7736,28.7804,28.7396,28.76,46000.0
2005-02-15 13:50:00,42.32,42.34,42.27,42.29,27800.0,28.7532,28.7668,28.7192,28.7328,27800.0
2005-02-15 13:55:00,42.29,42.32,42.27,42.3,30500.0,28.7328,28.7532,28.7192,28.7396,30500.0
2005-02-15 14:00:00,42.3,42.32,42.25,42.29,84400.0,28.7396,28.7532,28.7056,28.7328,84400.0
2005-02-15 14:05:00,42.28,42.38,42.28,42.36,40000.0,28.726,28.794,28.726,28.7804,40000.0
2005-02-15 14:10:00,42.37,42.39,42.35,42.36,31500.0,28.7872,28.8007,28.7736,28.7804,31500.0
2005-02-15 14:15:00,42.37,42.37,42.33,42.34,49200.0,28.7872,28.7872,28.76,28.7668,49200.0
2005-02-15 14:20:00,42.35,42.37,42.31,42.31,27400.0,28.7736,28.7872,28.7464,28.7464,27400.0
2005-02-15 14:25:00,42.31,42.35,42.3,42.34,33500.0,28.7464,28.7736,28.7396,28.7668,33500.0
2005-02-15 14:30:00,42.35,42.37,42.33,42.35,38200.0,28.7736,28.7872,28.76,28.7736,38200.0
2005-02-15 14:35:00,42.36,42.37,42.36,42.37,22500.0,28.7804,28.7872,28.7804,28.7872,22500.0
2005-02-15 14:40:00,42.36,42.38,42.36,42.38,20400.0,28.7804,28.794,28.7804,28.794,20400.0
2005-02-15 14:45:00,42.38,42.39,42.33,42.33,30300.0,28.794,28.8007,28.76,28.76,30300.0
2005-02-15 14:50:00,42.32,42.32,42.27,42.31,17500.0,28.7532,28.7532,28.7192,28.7464,17500.0
2005-02-15 14:55:00,42.32,42.33,42.23,42.29,32700.0,28.7532,28.76,28.692,28.7328,32700.0
2005-02-15 15:00:00,42.29,42.3,42.23,42.28,29200.0,28.7328,28.7396,28.692,28.726,29200.0
2005-02-15 15:05:00,42.29,42.32,42.28,42.29,30900.0,28.7328,28.7532,28.726,28.7328,30900.0
2005-02-15 15:10:00,42.29,42.31,42.27,42.27,23100.0,28.7328,28.7464,28.7192,28.7192,23100.0
2005-02-15 15:15:00,42.27,42.29,42.25,42.27,41700.0,28.7192,28.7328,28.7056,28.7192,41700.0
2005-02-15 15:20:00,42.25,42.3,42.25,42.28,36900.0,28.7056,28.7396,28.7056,28.726,36900.0
2005-02-15 15:25:00,42.29,42.31,42.28,42.3,37600.0,28.7328,28.7464,28.726,28.7396,37600.0
2005-02-15 15:30:00,42.3,42.32,42.29,42.3,47600.0,28.7396,28.7532,28.7328,28.7396,47600.0
2005-02-15 15:35:00,42.31,42.31,42.27,42.27,29400.0,28.7464,28.7464,28.7192,28.7192,29400.0
2005-02-15 15:40:00,42.27,42.28,42.26,42.26,24300.0,28.7192,28.726,28.7124,28.7124,24300.0
2005-02-15 15:45:00,42.27,42.29,42.23,42.23,67700.0,28.7192,28.7328,28.692,28.692,67700.0
2005-02-15 15:50:00,42.25,42.25,42.17,42.19,302900.0,28.7056,28.7056,28.6513,28.6649,302900.0
2005-02-15 15:55:00,42.19,42.31,42.18,42.31,101800.0,28.6649,28.7464,28.6581,28.7464,101800.0
2005-02-16 09:30:00,42.2,42.2,42.0,42.09,120700.0,28.6717,28.6717,28.5358,28.5969,120700.0
2005-02-16 09:35:00,42.08,42.17,42.08,42.13,71400.0,28.5901,28.6513,28.5901,28.6241,71400.0
2005-02-16 09:40:00,42.13,42.15,42.11,42.13,47000.0,28.6241,28.6377,28.6105,28.6241,47000.0
2005-02-16 09:45:00,42.12,42.15,42.1,42.14,32200.0,28.6173,28.6377,28.6037,28.6309,32200.0
2005-02-16 09:50:00,42.14,42.17,42.12,42.12,54000.0,28.6309,28.6513,28.6173,28.6173,54000.0
2005-02-16 09:55:00,42.12,42.18,42.12,42.16,41000.0,28.6173,28.6581,28.6173,28.6445,41000.0
2005-02-16 10:00:00,42.16,42.17,42.05,42.11,69800.0,28.6445,28.6513,28.5697,28.6105,69800.0
2005-02-16 10:05:00,42.11,42.11,42.04,42.1,83200.0,28.6105,28.6105,28.5629,28.6037,83200.0
2005-02-16 10:10:00,42.1,42.2,42.08,42.19,33300.0,28.6037,28.6717,28.5901,28.6649,33300.0
2005-02-16 10:15:00,42.2,42.31,42.17,42.29,75900.0,28.6717,28.7464,28.6513,28.7328,75900.0
2005-02-16 10:20:00,42.28,42.3,42.18,42.18,108700.0,28.726,28.7396,28.6581,28.6581,108700.0
2005-02-16 10:25:00,42.16,42.16,42.0,42.01,63100.0,28.6445,28.6445,28.5358,28.5426,63100.0
2005-02-16 10:30:00,42.01,42.05,42.0,42.0,123100.0,28.5426,28.5697,28.5358,28.5358,123100.0
2005-02-16 10:35:00,42.0,42.0,41.87,41.88,106300.0,28.5358,28.5358,28.4474,28.4542,106300.0
2005-02-16 10:40:00,41.88,41.93,41.88,41.93,113200.0,28.4542,28.4882,28.4542,28.4882,113200.0
2005-02-16 10:45:00,41.91,42.0,41.9,41.98,87000.0,28.4746,28.5358,28.4678,28.5222,87000.0
2005-02-16 10:50:00,41.97,42.0,41.91,41.92,31100.0,28.5154,28.5358,28.4746,28.4814,31100.0
2005-02-16 10:55:00,41.93,42.03,41.91,42.01,48700.0,28.4882,28.5562,28.4746,28.5426,48700.0
2005-02-16 11:00:00,42.01,42.02,41.95,41.99,21900.0,28.5426,28.5494,28.5018,28.529,21900.0
2005-02-16 11:05:00,41.99,42.03,41.98,42.0,50400.0,28.529,28.5562,28.5222,28.5358,50400.0
2005-02-16 11:10:00,42.0,42.05,41.99,41.99,40400.0,28.5358,28.5697,28.529,28.529,40400.0
2005-02-16 11:15:00,42.0,42.02,41.99,42.01,25300.0,28.5358,28.5494,28.529,28.5426,25300.0
2005-02-16 11:20:00,42.01,42.01,41.96,41.99,19600.0,28.5426,28.5426,28.5086,28.529,19600.0
2005-02-16 11:25:00,41.98,41.98,41.95,41.96,30200.0,28.5222,28.5222,28.5018,28.5086,30200.0
2005-02-16 11:30:00,41.95,41.96,41.92,41.95,36400.0,28.5018,28.5086,28.4814,28.5018,36400.0
2005-02-16 11:35:00,41.95,41.99,41.92,41.98,47100.0,28.5018,28.529,28.4814,28.5222,47100.0
2005-02-16 11:40:00,42.0,42.03,41.97,41.99,54400.0,28.5358,28.5562,28.5154,28.529,54400.0
2005-02-16 11:45:00,41.99,42.02,41.99,42.02,29300.0,28.529,28.5494,28.529,28.5494,29300.0
2005-02-16 11:50:00,42.02,42.05,42.01,42.02,35800.0,28.5494,28.5697,28.5426,28.5494,35800.0
2005-02-16 11:55:00,42.02,42.06,42.02,42.05,48100.0,28.5494,28.5765,28.5494,28.5697,48100.0
2005-02-16 12:00:00,42.05,42.07,42.04,42.06,48100.0,28.5697,28.5833,28.5629,28.5765,48100.0
2005-02-16 12:05:00,42.07,42.08,42.05,42.08,31000.0,28.5833,28.5901,28.5697,28.5901,31000.0
2005-02-16 12:10:00,42.08,42.1,42.07,42.1,28300.0,28.5901,28.6037,28.5833,28.6037,28300.0
2005-02-16 12:15:00,42.11,42.17,42.1,42.17,40100.0,28.6105,28.6513,28.6037,28.6513,40100.0
2005-02-16 12:20:00,42.17,42.22,42.16,42.21,119700.0,28.6513,28.6852,28.6445,28.6784,119700.0
2005-02-16 12:25:00,42.21,42.25,42.2,42.25,43500.0,28.6784,28.7056,28.6717,28.7056,43500.0
2005-02-16 12:30:00,42.25,42.27,42.23,42.25,34700.0,28.7056,28.7192,28.692,28.7056,34700.0
2005-02-16 12:35:00,42.26,42.29,42.25,42.28,26200.0,28.7124,28.7328,28.7056,28.726,26200.0
2005-02-16 12:40:00,42.29,42.3,42.27,42.3,25000.0,28.7328,28.7396,28.7192,28.7396,25000.0
2005-02-16 12:45:00,42.3,42.32,42.29,42.3,34700.0,28.7396,28.7532,28.7328,28.7396,34700.0
2005-02-16 12:50:00,42.3,42.31,42.26,42.29,39400.0,28.7396,28.7464,28.7124,28.7328,39400.0
2005-02-16 12:55:00,42.29,42.3,42.25,42.27,63000.0,28.7328,28.7396,28.7056,28.7192,63000.0
2005-02-16 13:00:00,42.28,42.37,42.28,42.37,49500.0,28.726,28.7872,28.726,28.7872,49500.0
2005-02-16 13:05:00,42.37,42.45,42.37,42.43,78400.0,28.7872,28.8415,28.7872,28.8279,78400.0
2005-02-16 13:10:00,42.42,42.48,42.39,42.46,89100.0,28.8211,28.8619,28.8007,28.8483,89100.0
2005-02-16 13:15:00,42.47,42.51,42.46,42.5,57400.0,28.8551,28.8823,28.8483,28.8755,57400.0
2005-02-16 13:20:00,42.51,42.54,42.5,42.5,84200.0,28.8823,28.9027,28.8755,28.8755,84200.0
2005-02-16 13:25:00,42.5,42.6,42.49,42.6,84600.0,28.8755,28.9434,28.8687,28.9434,84600.0
2005-02-16 13:30:00,42.58,42.6,42.51,42.56,74800.0,28.9298,28.9434,28.8823,28.9162,74800.0
2005-02-16 13:35:00,42.57,42.59,42.51,42.57,57500.0,28.923,28.9366,28.8823,28.923,57500.0
2005-02-16 13:40:00,42.56,42.57,42.55,42.56,32000.0,28.9162,28.923,28.9095,28.9162,32000.0
2005-02-16 13:45:00,42.56,42.57,42.51,42.53,72300.0,28.9162,28.923,28.8823,28.8959,72300.0
2005-02-16 13:50:00,42.53,42.55,42.51,42.55,70200.0,28.8959,28.9095,28.8823,28.9095,70200.0
2005-02-16 13:55:00,42.55,42.57,42.53,42.55,32600.0,28.9095,28.923,28.8959,28.9095,32600.0
2005-02-16 14:00:00,42.55,42.65,42.54,42.63,41500.0,28.9095,28.9774,28.9027,28.9638,41500.0
2005-02-16 14:05:00,42.65,42.66,42.63,42.64,68400.0,28.9774,28.9842,28.9638,28.9706,68400.0
2005-02-16 14:10:00,42.65,42.67,42.64,42.65,62800.0,28.9774,28.991,28.9706,28.9774,62800.0
2005-02-16 14:15:00,42.65,42.67,42.64,42.66,38800.0,28.9774,28.991,28.9706,28.9842,38800.0
2005-02-16 14:20:00,42.67,42.75,42.67,42.75,82900.0,28.991,29.0453,28.991,29.0453,82900.0
2005-02-16 14:25:00,42.75,42.79,42.74,42.79,81800.0,29.0453,29.0725,29.0385,29.0725,81800.0
2005-02-16 14:30:00,42.78,42.78,42.63,42.67,80500.0,29.0657,29.0657,28.9638,28.991,80500.0
2005-02-16 14:35:00,42.66,42.67,42.63,42.64,42200.0,28.9842,28.991,28.9638,28.9706,42200.0
2005-02-16 14:40:00,42.64,42.68,42.64,42.66,43600.0,28.9706,28.9978,28.9706,28.9842,43600.0
2005-02-16 14:45:00,42.66,42.7,42.66,42.69,56200.0,28.9842,29.0114,28.9842,29.0046,56200.0
2005-02-16 14:50:00,42.68,42.71,42.68,42.7,70100.0,28.9978,29.0182,28.9978,29.0114,70100.0
2005-02-16 14:55:00,42.69,42.71,42.64,42.7,71600.0,29.0046,29.0182,28.9706,29.0114,71600.0
2005-02-16 15:00:00,42.7,42.72,42.68,42.69,61000.0,29.0114,29.025,28.9978,29.0046,61000.0
2005-02-16 15:05:00,42.68,42.72,42.66,42.72,77800.0,28.9978,29.025,28.9842,29.025,77800.0
2005-02-16 15:10:00,42.72,42.74,42.67,42.73,83100.0,29.025,29.0385,28.991,29.0317,83100.0
2005-02-16 15:15:00,42.73,42.75,42.69,42.69,54300.0,29.0317,29.0453,29.0046,29.0046,54300.0
2005-02-16 15:20:00,42.7,42.71,42.61,42.62,71200.0,29.0114,29.0182,28.9502,28.957,71200.0
2005-02-16 15:25:00,42.62,42.62,42.55,42.56,115300.0,28.957,28.957,28.9095,28.9162,115300.0
2005-02-16 15:30:00,42.55,42.59,42.52,42.55,111800.0,28.9095,28.9366,28.8891,28.9095,111800.0
2005-02-16 15:35:00,42.54,42.56,42.49,42.52,130300.0,28.9027,28.9162,28.8687,28.8891,130300.0
2005-02-16 15:40:00,42.5,42.51,42.44,42.48,90700.0,28.8755,28.8823,28.8347,28.8619,90700.0
2005-02-16 15:45:00,42.5,42.51,42.42,42.42,95500.0,28.8755,28.8823,28.8211,28.8211,95500.0
2005-02-16 15:50:00,42.41,42.47,42.41,42.45,79800.0,28.8143,28.8551,28.8143,28.8415,79800.0
2005-02-16 15:55:00,42.45,42.54,42.43,42.51,102000.0,28.8415,28.9027,28.8279,28.8823,102000.0
2005-02-17 09:30:00,42.3,42.73,42.3,42.65,122200.0,28.7396,29.0317,28.7396,28.9774,122200.0
2005-02-17 09:35:00,42.65,42.78,42.64,42.76,60800.0,28.9774,29.0657,28.9706,29.0521,60800.0
2005-02-17 09:40:00,42.76,42.79,42.69,42.75,324100.0,29.0521,29.0725,29.0046,29.0453,324100.0
2005-02-17 09:45:00,42.75,42.8,42.68,42.72,103200.0,29.0453,29.0793,28.9978,29.025,103200.0
2005-02-17 09:50:00,42.72,42.78,42.71,42.71,97600.0,29.025,29.0657,29.0182,29.0182,97600.0
2005-02-17 09:55:00,42.7,42.77,42.69,42.76,55100.0,29.0114,29.0589,29.0046,29.0521,55100.0
2005-02-17 10:00:00,42.76,42.77,42.7,42.7,97200.0,29.0521,29.0589,29.0114,29.0114,97200.0
2005-02-17 10:05:00,42.71,42.72,42.69,42.7,87800.0,29.0182,29.025,29.0046,29.0114,87800.0
2005-02-17 10:10:00,42.7,42.71,42.67,42.7,90000.0,29.0114,29.0182,28.991,29.0114,90000.0
2005-02-17 10:15:00,42.7,42.76,42.68,42.76,127700.0,29.0114,29.0521,28.9978,29.0521,127700.0
2005-02-17 10:20:00,42.76,42.76,42.69,42.71,114600.0,29.0521,29.0521,29.0046,29.0182,114600.0
2005-02-17 10:25:00,42.71,42.72,42.67,42.68,65700.0,29.0182,29.025,28.991,28.9978,65700.0
2005-02-17 10:30:00,42.68,42.68,42.52,42.58,97300.0,28.9978,28.9978,28.8891,28.9298,97300.0
2005-02-17 10:35:00,42.6,42.69,42.56,42.69,87200.0,28.9434,29.0046,28.9162,29.0046,87200.0
2005-02-17 10:40:00,42.69,42.7,42.59,42.64,69400.0,29.0046,29.0114,28.9366,28.9706,69400.0
2005-02-17 10:45:00,42.63,42.7,42.62,42.7,60700.0,28.9638,29.0114,28.957,29.0114,60700.0
2005-02-17 10:50:00,42.69,42.71,42.67,42.68,69500.0,29.0046,29.0182,28.991,28.9978,69500.0
2005-02-17 10:55:00,42.67,42.75,42.67,42.7,92700.0,28.991,29.0453,28.991,29.0114,92700.0
2005-02-17 11:00:00,42.7,42.7,42.64,42.66,68900.0,29.0114,29.0114,28.9706,28.9842,68900.0
2005-02-17 11:05:00,42.67,42.71,42.67,42.7,46800.0,28.991,29.0182,28.991,29.0114,46800.0
2005-02-17 11:10:00,42.7,42.7,42.61,42.63,36300.0,29.0114,29.0114,28.9502,28.9638,36300.0
2005-02-17 11:15:00,42.62,42.64,42.58,42.63,61000.0,28.957,28.9706,28.9298,28.9638,61000.0
2005-02-17 11:20:00,42.63,42.63,42.59,42.59,36200.0,28.9638,28.9638,28.9366,28.9366,36200.0
2005-02-17 11:25:00,42.58,42.59,42.54,42.56,52300.0,28.9298,28.9366,28.9027,28.9162,52300.0
2005-02-17 11:30:00,42.54,42.54,42.46,42.49,51700.0,28.9027,28.9027,28.8483,28.8687,51700.0
2005-02-17 11:35:00,42.5,42.57,42.5,42.54,53900.0,28.8755,28.923,28.8755,28.9027,53900.0
2005-02-17 11:40:00,42.52,42.53,42.47,42.49,50800.0,28.8891,28.8959,28.8551,28.8687,50800.0
2005-02-17 11:45:00,42.48,42.52,42.48,42.51,37000.0,28.8619,28.8891,28.8619,28.8823,37000.0
2005-02-17 11:50:00,42.51,42.54,42.5,42.52,44600.0,28.8823,28.9027,28.8755,28.8891,44600.0
2005-02-17 11:55:00,42.52,42.55,42.51,42.54,20600.0,28.8891,28.9095,28.8823,28.9027,20600.0
2005-02-17 12:00:00,42.53,42.59,42.5,42.55,85700.0,28.8959,28.9366,28.8755,28.9095,85700.0
2005-02-17 12:05:00,42.54,42.57,42.52,42.54,25900.0,28.9027,28.923,28.8891,28.9027,25900.0
2005-02-17 12:10:00,42.54,42.6,42.54,42.6,37300.0,28.9027,28.9434,28.9027,28.9434,37300.0
2005-02-17 12:15:00,42.59,42.63,42.55,42.6,80000.0,28.9366,28.9638,28.9095,28.9434,80000.0
2005-02-17 12:20:00,42.59,42.63,42.59,42.62,57600.0,28.9366,28.9638,28.9366,28.957,57600.0
2005-02-17 12:25:00,42.62,42.63,42.6,42.63,23900.0,28.957,28.9638,28.9434,28.9638,23900.0
2005-02-17 12:30:00,42.63,42.68,42.62,42.67,77500.0,28.9638,28.9978,28.957,28.991,77500.0
2005-02-17 12:35:00,42.66,42.67,42.65,42.66,12700.0,28.9842,28.991,28.9774,28.9842,12700.0
2005-02-17 12:40:00,42.66,42.7,42.64,42.7,24000.0,28.9842,29.0114,28.9706,29.0114,24000.0
2005-02-17 12:45:00,42.69,42.7,42.68,42.68,13800.0,29.0046,29.0114,28.9978,28.9978,13800.0
2005-02-17 12:50:00,42.69,42.69,42.63,42.68,19100.0,29.0046,29.0046,28.9638,28.9978,19100.0
2005-02-17 12:55:00,42.68,42.73,42.65,42.72,42000.0,28.9978,29.0317,28.9774,29.025,42000.0
2005-02-17 13:00:00,42.72,42.74,42.7,42.74,99000.0,29.025,29.0385,29.0114,29.0385,99000.0
2005-02-17 13:05:00,42.73,42.74,42.68,42.71,71000.0,29.0317,29.0385,28.9978,29.0182,71000.0
2005-02-17 13:10:00,42.71,42.73,42.69,42.71,52700.0,29.0182,29.0317,29.0046,29.0182,52700.0
2005-02-17 13:15:00,42.71,42.74,42.7,42.71,48400.0,29.0182,29.0385,29.0114,29.0182,48400.0
2005-02-17 13:20:00,42.71,42.73,42.62,42.65,48400.0,29.0182,29.0317,28.957,28.9774,48400.0
2005-02-17 13:25:00,42.65,42.69,42.64,42.67,27200.0,28.9774,29.0046,28.9706,28.991,27200.0
2005-02-17 13:30:00,42.66,42.69,42.66,42.68,25000.0,28.9842,29.0046,28.9842,28.9978,25000.0
2005-02-17 13:35:00,42.67,42.72,42.67,42.71,27600.0,28.991,29.025,28.991,29.0182,27600.0
2005-02-17 13:40:00,42.71,42.73,42.7,42.72,48500.0,29.0182,29.0317,29.0114,29.025,48500.0
2005-02-17 13:45:00,42.71,42.75,42.7,42.75,33300.0,29.0182,29.0453,29.0114,29.0453,33300.0
2005-02-17 13:50:00,42.74,42.77,42.72,42.73,111100.0,29.0385,29.0589,29.025,29.0317,111100.0
2005-02-17 13:55:00,42.73,42.78,42.71,42.78,44300.0,29.0317,29.0657,29.0182,29.0657,44300.0
2005-02-17 14:00:00,42.78,42.78,42.71,42.73,33400.0,29.0657,29.0657,29.0182,29.0317,33400.0
2005-02-17 14:05:00,42.73,42.77,42.71,42.71,36800.0,29.0317,29.0589,29.0182,29.0182,36800.0
2005-02-17 14:10:00,42.73,42.73,42.67,42.7,42300.0,29.0317,29.0317,28.991,29.0114,42300.0
2005-02-17 14:15:00,42.7,42.71,42.69,42.7,15000.0,29.0114,29.0182,29.0046,29.0114,15000.0
2005-02-17 14:20:00,42.71,42.71,42.7,42.7,9600.0,29.0182,29.0182,29.0114,29.0114,9600.0
2005-02-17 14:25:00,42.71,42.72,42.7,42.71,18600.0,29.0182,29.025,29.0114,29.0182,18600.0
2005-02-17 14:30:00,42.7,42.71,42.64,42.65,41900.0,29.0114,29.0182,28.9706,28.9774,41900.0
2005-02-17 14:35:00,42.66,42.66,42.58,42.66,30500.0,28.9842,28.9842,28.9298,28.9842,30500.0
2005-02-17 14:40:00,42.66,42.68,42.62,42.65,21100.0,28.9842,28.9978,28.957,28.9774,21100.0
2005-02-17 14:45:00,42.65,42.65,42.56,42.59,23800.0,28.9774,28.9774,28.9162,28.9366,23800.0
2005-02-17 14:50:00,42.58,42.59,42.56,42.56,21200.0,28.9298,28.9366,28.9162,28.9162,21200.0
2005-02-17 14:55:00,42.57,42.58,42.51,42.53,32100.0,28.923,28.9298,28.8823,28.8959,32100.0
2005-02-17 15:00:00,42.52,42.55,42.5,42.55,54900.0,28.8891,28.9095,28.8755,28.9095,54900.0
2005-02-17 15:05:00,42.54,42.57,42.5,42.51,44900.0,28.9027,28.923,28.8755,28.8823,44900.0
2005-02-17 15:10:00,42.5,42.56,42.49,42.51,45400.0,28.8755,28.9162,28.8687,28.8823,45400.0
2005-02-17 15:15:00,42.51,42.59,42.5,42.59,54500.0,28.8823,28.9366,28.8755,28.9366,54500.0
2005-02-17 15:20:00,42.58,42.61,42.57,42.59,56100.0,28.9298,28.9502,28.923,28.9366,56100.0
2005-02-17 15:25:00,42.58,42.58,42.53,42.56,33900.0,28.9298,28.9298,28.8959,28.9162,33900.0
2005-02-17 15:30:00,42.56,42.62,42.54,42.62,48800.0,28.9162,28.957,28.9027,28.957,48800.0
2005-02-17 15:35:00,42.62,42.63,42.59,42.62,31900.0,28.957,28.9638,28.9366,28.957,31900.0
2005-02-17 15:40:00,42.61,42.64,42.59,42.6,25500.0,28.9502,28.9706,28.9366,28.9434,25500.0
2005-02-17 15:45:00,42.59,42.59,42.55,42.57,36400.0,28.9366,28.9366,28.9095,28.923,36400.0
2005-02-17 15:50:00,42.56,42.6,42.54,42.57,73300.0,28.9162,28.9434,28.9027,28.923,73300.0
2005-02-17 15:55:00,42.58,42.65,42.57,42.62,117900.0,28.9298,28.9774,28.923,28.957,117900.0
2005-02-18 09:30:00,42.67,42.67,42.53,42.53,202900.0,28.991,28.991,28.8959,28.8959,202900.0
2005-02-18 09:35:00,42.54,42.57,42.52,42.53,31500.0,28.9027,28.923,28.8891,28.8959,31500.0
2005-02-18 09:40:00,42.52,42.52,42.42,42.5,59200.0,28.8891,28.8891,28.8211,28.8755,59200.0
2005-02-18 09:45:00,42.51,42.66,42.5,42.65,48700.0,28.8823,28.9842,28.8755,28.9774,48700.0
2005-02-18 09:50:00,42.65,42.67,42.55,42.67,57000.0,28.9774,28.991,28.9095,28.991,57000.0
2005-02-18 09:55:00,42.67,42.7,42.64,42.69,99500.0,28.991,29.0114,28.9706,29.0046,99500.0
2005-02-18 10:00:00,42.69,42.74,42.65,42.65,48400.0,29.0046,29.0385,28.9774,28.9774,48400.0
2005-02-18 10:05:00,42.65,42.75,42.65,42.73,72100.0,28.9774,29.0453,28.9774,29.0317,72100.0
2005-02-18 10:10:00,42.74,42.78,42.69,42.71,107900.0,29.0385,29.0657,29.0046,29.0182,107900.0
2005-02-18 10:15:00,42.72,42.75,42.7,42.75,24600.0,29.025,29.0453,29.0114,29.0453,24600.0
2005-02-18 10:20:00,42.73,42.75,42.67,42.67,62300.0,29.0317,29.0453,28.991,28.991,62300.0
2005-02-18 10:25:00,42.68,42.7,42.67,42.69,25500.0,28.9978,29.0114,28.991,29.0046,25500.0
2005-02-18 10:30:00,42.68,42.7,42.65,42.69,35400.0,28.9978,29.0114,28.9774,29.0046,35400.0
2005-02-18 10:35:00,42.7,42.75,42.67,42.7,87000.0,29.0114,29.0453,28.991,29.0114,87000.0
2005-02-18 10:40:00,42.7,42.71,42.67,42.68,21600.0,29.0114,29.0182,28.991,28.9978,21600.0
2005-02-18 10:45:00,42.68,42.71,42.6,42.6,49100.0,28.9978,29.0182,28.9434,28.9434,49100.0
2005-02-18 10:50:00,42.6,42.67,42.6,42.65,41800.0,28.9434,28.991,28.9434,28.9774,41800.0
2005-02-18 10:55:00,42.64,42.65,42.56,42.56,32700.0,28.9706,28.9774,28.9162,28.9162,32700.0
2005-02-18 11:00:00,42.55,42.59,42.53,42.58,22300.0,28.9095,28.9366,28.8959,28.9298,22300.0
2005-02-18 11:05:00,42.59,42.67,42.59,42.66,52900.0,28.9366,28.991,28.9366,28.9842,52900.0
2005-02-18 11:10:00,42.67,42.67,42.61,42.61,12100.0,28.991,28.991,28.9502,28.9502,12100.0
2005-02-18 11:15:00,42.61,42.65,42.61,42.64,14900.0,28.9502,28.9774,28.9502,28.9706,14900.0
2005-02-18 11:20:00,42.64,42.65,42.63,42.64,29500.0,28.9706,28.9774,28.9638,28.9706,29500.0
2005-02-18 11:25:00,42.64,42.71,42.64,42.71,46300.0,28.9706,29.0182,28.9706,29.0182,46300.0
2005-02-18 11:30:00,42.7,42.7,42.67,42.69,32300.0,29.0114,29.0114,28.991,29.0046,32300.0
2005-02-18 11:35:00,42.68,42.69,42.65,42.65,17100.0,28.9978,29.0046,28.9774,28.9774,17100.0
2005-02-18 11:40:00,42.65,42.67,42.64,42.65,28500.0,28.9774,28.991,28.9706,28.9774,28500.0
2005-02-18 11:45:00,42.65,42.66,42.64,42.65,11100.0,28.9774,28.9842,28.9706,28.9774,11100.0
2005-02-18 11:50:00,42.64,42.65,42.6,42.61,24400.0,28.9706,28.9774,28.9434,28.9502,24400.0
2005-02-18 11:55:00,42.62,42.69,42.61,42.68,23100.0,28.957,29.0046,28.9502,28.9978,23100.0
2005-02-18 12:00:00,42.67,42.67,42.64,42.65,7200.0,28.991,28.991,28.9706,28.9774,7200.0
2005-02-18 12:05:00,42.64,42.65,42.62,42.62,15100.0,28.9706,28.9774,28.957,28.957,15100.0
2005-02-18 12:10:00,42.63,42.64,42.61,42.62,10600.0,28.9638,28.9706,28.9502,28.957,10600.0
2005-02-18 12:15:00,42.6,42.63,42.6,42.62,16500.0,28.9434,28.9638,28.9434,28.957,16500.0
2005-02-18 12:20:00,42.61,42.61,42.56,42.56,40500.0,28.9502,28.9502,28.9162,28.9162,40500.0
2005-02-18 12:25:00,42.57,42.6,42.56,42.59,31400.0,28.923,28.9434,28.9162,28.9366,31400.0
2005-02-18 12:30:00,42.59,42.6,42.55,42.59,16700.0,28.9366,28.9434,28.9095,28.9366,16700.0
2005-02-18 12:35:00,42.59,42.61,42.59,42.61,7300.0,28.9366,28.9502,28.9366,28.9502,7300.0
2005-02-18 12:40:00,42.6,42.62,42.59,42.62,11000.0,28.9434,28.957,28.9366,28.957,11000.0
2005-02-18 12:45:00,42.62,42.63,42.61,42.62,13600.0,28.957,28.9638,28.9502,28.957,13600.0
2005-02-18 12:50:00,42.62,42.65,42.62,42.63,100100.0,28.957,28.9774,28.957,28.9638,100100.0
2005-02-18 12:55:00,42.62,42.64,42.62,42.63,4100.0,28.957,28.9706,28.957,28.9638,4100.0
2005-02-18 13:00:00,42.63,42.64,42.62,42.63,18500.0,28.9638,28.9706,28.957,28.9638,18500.0
2005-02-18 13:05:00,42.62,42.65,42.62,42.65,16100.0,28.957,28.9774,28.957,28.9774,16100.0
2005-02-18 13:10:00,42.65,42.65,42.62,42.65,27000.0,28.9774,28.9774,28.957,28.9774,27000.0
2005-02-18 13:15:00,42.65,42.66,42.63,42.66,17500.0,28.9774,28.9842,28.9638,28.9842,17500.0
2005-02-18 13:20:00,42.66,42.66,42.61,42.62,10800.0,28.9842,28.9842,28.9502,28.957,10800.0
2005-02-18 13:25:00,42.61,42.63,42.61,42.63,26900.0,28.9502,28.9638,28.9502,28.9638,26900.0
2005-02-18 13:30:00,42.62,42.64,42.58,42.59,14800.0,28.957,28.9706,28.9298,28.9366,14800.0
2005-02-18 13:35:00,42.59,42.6,42.58,42.6,10900.0,28.9366,28.9434,28.9298,28.9434,10900.0
2005-02-18 13:40:00,42.59,42.6,42.58,42.58,13400.0,28.9366,28.9434,28.9298,28.9298,13400.0
2005-02-18 13:45:00,42.58,42.61,42.58,42.59,10100.0,28.9298,28.9502,28.9298,28.9366,10100.0
2005-02-18 13:50:00,42.6,42.6,42.58,42.58,8200.0,28.9434,28.9434,28.9298,28.9298,8200.0
2005-02-18 13:55:00,42.58,42.59,42.53,42.58,48500.0,28.9298,28.9366,28.8959,28.9298,48500.0
2005-02-18 14:00:00,42.58,42.59,42.57,42.59,6000.0,28.9298,28.9366,28.923,28.9366,6000.0
2005-02-18 14:05:00,42.59,42.62,42.58,42.62,13900.0,28.9366,28.957,28.9298,28.957,13900.0
2005-02-18 14:10:00,42.62,42.63,42.6,42.62,20500.0,28.957,28.9638,28.9434,28.957,20500.0
2005-02-18 14:15:00,42.62,42.63,42.6,42.6,12100.0,28.957,28.9638,28.9434,28.9434,12100.0
2005-02-18 14:20:00,42.59,42.6,42.58,42.59,25800.0,28.9366,28.9434,28.9298,28.9366,25800.0
2005-02-18 14:25:00,42.6,42.61,42.59,42.59,19700.0,28.9434,28.9502,28.9366,28.9366,19700.0
2005-02-18 14:30:00,42.59,42.61,42.59,42.61,24500.0,28.9366,28.9502,28.9366,28.9502,24500.0
2005-02-18 14:35:00,42.6,42.62,42.6,42.6,16600.0,28.9434,28.957,28.9434,28.9434,16600.0
2005-02-18 14:40:00,42.61,42.62,42.6,42.61,20500.0,28.9502,28.957,28.9434,28.9502,20500.0
2005-02-18 14:45:00,42.6,42.62,42.6,42.61,13400.0,28.9434,28.957,28.9434,28.9502,13400.0
2005-02-18 14:50:00,42.61,42.63,42.61,42.63,28800.0,28.9502,28.9638,28.9502,28.9638,28800.0
2005-02-18 14:55:00,42.63,42.67,42.63,42.64,47300.0,28.9638,28.991,28.9638,28.9706,47300.0
2005-02-18 15:00:00,42.64,42.64,42.61,42.61,20300.0,28.9706,28.9706,28.9502,28.9502,20300.0
2005-02-18 15:05:00,42.61,42.61,42.57,42.58,23600.0,28.9502,28.9502,28.923,28.9298,23600.0
2005-02-18 15:10:00,42.57,42.58,42.56,42.56,16100.0,28.923,28.9298,28.9162,28.9162,16100.0
2005-02-18 15:15:00,42.56,42.57,42.55,42.56,49700.0,28.9162,28.923,28.9095,28.9162,49700.0
2005-02-18 15:20:00,42.56,42.59,42.56,42.57,35600.0,28.9162,28.9366,28.9162,28.923,35600.0
2005-02-18 15:25:00,42.56,42.59,42.55,42.58,36000.0,28.9162,28.9366,28.9095,28.9298,36000.0
2005-02-18 15:30:00,42.58,42.59,42.54,42.55,18800.0,28.9298,28.9366,28.9027,28.9095,18800.0
2005-02-18 15:35:00,42.54,42.56,42.52,42.52,35700.0,28.9027,28.9162,28.8891,28.8891,35700.0
2005-02-18 15:40:00,42.52,42.55,42.5,42.55,45400.0,28.8891,28.9095,28.8755,28.9095,45400.0
2005-02-18 15:45:00,42.55,42.56,42.53,42.55,88900.0,28.9095,28.9162,28.8959,28.9095,88900.0
2005-02-18 15:50:00,42.53,42.56,42.51,42.53,73900.0,28.8959,28.9162,28.8823,28.8959,73900.0
2005-02-18 15:55:00,42.52,42.53,42.49,42.5,107700.0,28.8891,28.8959,28.8687,28.8755,107700.0
2005-02-22 09:30:00,43.4,43.94,42.85,43.72,464000.0,29.487,29.8539,29.1133,29.7044,464000.0
2005-02-22 09:35:00,43.72,44.04,43.67,44.03,403100.0,29.7044,29.9218,29.6704,29.915,403100.0
2005-02-22 09:40:00,44.03,44.03,43.71,43.95,454900.0,29.915,29.915,29.6976,29.8606,454900.0
2005-02-22 09:45:00,43.94,43.96,43.85,43.91,192400.0,29.8539,29.8674,29.7927,29.8335,192400.0
2005-02-22 09:50:00,43.9,43.93,43.73,43.75,215200.0,29.8267,29.8471,29.7112,29.7248,215200.0
2005-02-22 09:55:00,43.74,43.79,43.72,43.73,190500.0,29.718,29.7519,29.7044,29.7112,190500.0
2005-02-22 10:00:00,43.73,43.75,43.66,43.68,188300.0,29.7112,29.7248,29.6636,29.6772,188300.0
2005-02-22 10:05:00,43.68,43.75,43.58,43.68,184500.0,29.6772,29.7248,29.6093,29.6772,184500.0
2005-02-22 10:10:00,43.64,43.74,43.63,43.72,98100.0,29.65,29.718,29.6432,29.7044,98100.0
2005-02-22 10:15:00,43.72,43.78,43.65,43.68,198400.0,29.7044,29.7451,29.6568,29.6772,198400.0
2005-02-22 10:20:00,43.68,43.72,43.65,43.69,225400.0,29.6772,29.7044,29.6568,29.684,225400.0
2005-02-22 10:25:00,43.69,43.83,43.68,43.77,156000.0,29.684,29.7791,29.6772,29.7383,156000.0
2005-02-22 10:30:00,43.76,43.85,43.76,43.85,93100.0,29.7316,29.7927,29.7316,29.7927,93100.0
2005-02-22 10:35:00,43.84,43.88,43.8,43.8,147900.0,29.7859,29.8131,29.7587,29.7587,147900.0
2005-02-22 10:40:00,43.81,43.88,43.76,43.87,182100.0,29.7655,29.8131,29.7316,29.8063,182100.0
2005-02-22 10:45:00,43.87,43.89,43.82,43.87,91300.0,29.8063,29.8199,29.7723,29.8063,91300.0
2005-02-22 10:50:00,43.86,43.89,43.85,43.86,39100.0,29.7995,29.8199,29.7927,29.7995,39100.0
2005-02-22 10:55:00,43.87,43.95,43.86,43.9,134500.0,29.8063,29.8606,29.7995,29.8267,134500.0
2005-02-22 11:00:00,43.9,43.92,43.85,43.88,61900.0,29.8267,29.8403,29.7927,29.8131,61900.0
2005-02-22 11:05:00,43.88,43.94,43.87,43.89,50500.0,29.8131,29.8539,29.8063,29.8199,50500.0
2005-02-22 11:10:00,43.91,43.95,43.89,43.95,54000.0,29.8335,29.8606,29.8199,29.8606,54000.0
2005-02-22 11:15:00,43.95,44.03,43.94,44.01,301500.0,29.8606,29.915,29.8539,29.9014,301500.0
2005-02-22 11:20:00,44.01,44.13,43.99,44.1,175500.0,29.9014,29.9829,29.8878,29.9626,175500.0
2005-02-22 11:25:00,44.12,44.19,44.1,44.19,127100.0,29.9761,30.0237,29.9626,30.0237,127100.0
2005-02-22 11:30:00,44.18,44.25,44.14,44.14,99500.0,30.0169,30.0645,29.9897,29.9897,99500.0
2005-02-22 11:35:00,44.13,44.14,44.1,44.12,83300.0,29.9829,29.9897,29.9626,29.9761,83300.0
2005-02-22 11:40:00,44.11,44.16,44.11,44.12,51600.0,29.9694,30.0033,29.9694,29.9761,51600.0
2005-02-22 11:45:00,44.11,44.2,44.1,44.17,105200.0,29.9694,30.0305,29.9626,30.0101,105200.0
2005-02-22 11:50:00,44.16,44.17,44.12,44.12,102700.0,30.0033,30.0101,29.9761,29.9761,102700.0
2005-02-22 11:55:00,44.11,44.16,44.11,44.16,68400.0,29.9694,30.0033,29.9694,30.0033,68400.0
2005-02-22 12:00:00,44.17,44.23,44.14,44.2,62000.0,30.0101,30.0509,29.9897,30.0305,62000.0
2005-02-22 12:05:00,44.19,44.19,44.13,44.14,72700.0,30.0237,30.0237,29.9829,29.9897,72700.0
2005-02-22 12:10:00,44.13,44.14,44.11,44.13,41100.0,29.9829,29.9897,29.9694,29.9829,41100.0
2005-02-22 12:15:00,44.11,44.16,44.08,44.09,39900.0,29.9694,30.0033,29.949,29.9558,39900.0
2005-02-22 12:20:00,44.1,44.15,44.08,44.09,55600.0,29.9626,29.9965,29.949,29.9558,55600.0
2005-02-22 12:25:00,44.08,44.1,44.02,44.04,55300.0,29.949,29.9626,29.9082,29.9218,55300.0
2005-02-22 12:30:00,44.05,44.15,44.05,44.09,69700.0,29.9286,29.9965,29.9286,29.9558,69700.0
2005-02-22 12:35:00,44.1,44.1,44.01,44.01,84800.0,29.9626,29.9626,29.9014,29.9014,84800.0
2005-02-22 12:40:00,44.05,44.08,44.02,44.07,67800.0,29.9286,29.949,29.9082,29.9422,67800.0
2005-02-22 12:45:00,44.07,44.11,44.07,44.11,32200.0,29.9422,29.9694,29.9422,29.9694,32200.0
2005-02-22 12:50:00,44.1,44.2,44.09,44.12,53500.0,29.9626,30.0305,29.9558,29.9761,53500.0
2005-02-22 12:55:00,44.12,44.14,44.07,44.08,51800.0,29.9761,29.9897,29.9422,29.949,51800.0
2005-02-22 13:00:00,44.09,44.09,44.05,44.07,27100.0,29.9558,29.9558,29.9286,29.9422,27100.0
2005-02-22 13:05:00,44.08,44.12,44.07,44.07,40700.0,29.949,29.9761,29.9422,29.9422,40700.0
2005-02-22 13:10:00,44.08,44.15,44.07,44.08,63700.0,29.949,29.9965,29.9422,29.949,63700.0
2005-02-22 13:15:00,44.09,44.12,44.06,44.12,62700.0,29.9558,29.9761,29.9354,29.9761,62700.0
2005-02-22 13:20:00,44.12,44.12,44.05,44.06,17300.0,29.9761,29.9761,29.9286,29.9354,17300.0
2005-02-22 13:25:00,44.05,44.08,44.04,44.04,27100.0,29.9286,29.949,29.9218,29.9218,27100.0
2005-02-22 13:30:00,44.05,44.05,44.04,44.05,10000.0,29.9286,29.9286,29.9218,29.9286,10000.0
2005-02-22 13:35:00,44.05,44.06,44.02,44.05,21100.0,29.9286,29.9354,29.9082,29.9286,21100.0
2005-02-22 13:40:00,44.05,44.07,44.02,44.05,21100.0,29.9286,29.9422,29.9082,29.9286,21100.0
2005-02-22 13:45:00,44.04,44.07,44.02,44.06,25500.0,29.9218,29.9422,29.9082,29.9354,25500.0
2005-02-22 13:50:00,44.06,44.07,44.0,44.0,33000.0,29.9354,29.9422,29.8946,29.8946,33000.0
2005-02-22 13:55:00,44.01,44.04,43.99,44.03,41700.0,29.9014,29.9218,29.8878,29.915,41700.0
2005-02-22 14:00:00,44.03,44.06,44.0,44.01,37000.0,29.915,29.9354,29.8946,29.9014,37000.0
2005-02-22 14:05:00,44.0,44.01,43.99,44.0,51800.0,29.8946,29.9014,29.8878,29.8946,51800.0
2005-02-22 14:10:00,44.01,44.11,43.99,44.11,32800.0,29.9014,29.9694,29.8878,29.9694,32800.0
2005-02-22 14:15:00,44.01,44.03,43.99,43.99,53100.0,29.9014,29.915,29.8878,29.8878,53100.0
2005-02-22 14:20:00,43.99,44.01,43.93,43.95,73400.0,29.8878,29.9014,29.8471,29.8606,73400.0
2005-02-22 14:25:00,43.95,44.02,43.94,44.01,32900.0,29.8606,29.9082,29.8539,29.9014,32900.0
2005-02-22 14:30:00,44.01,44.02,43.95,43.99,39100.0,29.9014,29.9082,29.8606,29.8878,39100.0
2005-02-22 14:35:00,43.98,43.99,43.96,43.98,22500.0,29.881,29.8878,29.8674,29.881,22500.0
2005-02-22 14:40:00,43.98,44.0,43.98,43.98,26000.0,29.881,29.8946,29.881,29.881,26000.0
2005-02-22 14:45:00,43.98,43.99,43.97,43.98,26400.0,29.881,29.8878,29.8742,29.881,26400.0
2005-02-22 14:50:00,43.98,44.01,43.97,44.01,49900.0,29.881,29.9014,29.8742,29.9014,49900.0
2005-02-22 14:55:00,44.01,44.09,44.0,44.09,71700.0,29.9014,29.9558,29.8946,29.9558,71700.0
2005-02-22 15:00:00,44.09,44.1,44.08,44.1,83700.0,29.9558,29.9626,29.949,29.9626,83700.0
2005-02-22 15:05:00,44.09,44.1,44.09,44.1,64700.0,29.9558,29.9626,29.9558,29.9626,64700.0
2005-02-22 15:10:00,44.09,44.1,44.04,44.04,50600.0,29.9558,29.9626,29.9218,29.9218,50600.0
2005-02-22 15:15:00,44.04,44.09,44.04,44.09,84600.0,29.9218,29.9558,29.9218,29.9558,84600.0
2005-02-22 15:20:00,44.09,44.1,44.06,44.1,87700.0,29.9558,29.9626,29.9354,29.9626,87700.0
2005-02-22 15:25:00,44.1,44.11,44.07,44.1,154200.0,29.9626,29.9694,29.9422,29.9626,154200.0
2005-02-22 15:30:00,44.1,44.18,44.1,44.16,151700.0,29.9626,30.0169,29.9626,30.0033,151700.0
2005-02-22 15:35:00,44.17,44.22,44.14,44.2,215800.0,30.0101,30.0441,29.9897,30.0305,215800.0
2005-02-22 15:40:00,44.2,44.26,44.18,44.24,164300.0,30.0305,30.0713,30.0169,30.0577,164300.0
2005-02-22 15:45:00,44.25,44.34,44.24,44.32,166700.0,30.0645,30.1256,30.0577,30.112,166700.0
2005-02-22 15:50:00,44.32,44.45,44.3,44.41,303000.0,30.112,30.2004,30.0984,30.1732,303000.0
2005-02-22 15:55:00,44.41,44.41,44.25,44.27,227300.0,30.1732,30.1732,30.0645,30.0781,227300.0
2005-02-23 09:30:00,44.0,44.14,43.97,44.07,258600.0,29.8946,29.9897,29.8742,29.9422,258600.0
2005-02-23 09:35:00,44.07,44.16,44.07,44.1,95700.0,29.9422,30.0033,29.9422,29.9626,95700.0
2005-02-23 09:40:00,44.1,44.26,44.1,44.16,163000.0,29.9626,30.0713,29.9626,30.0033,163000.0
2005-02-23 09:45:00,44.16,44.19,44.06,44.13,234200.0,30.0033,30.0237,29.9354,29.9829,234200.0
2005-02-23 09:50:00,44.13,44.19,44.08,44.11,86600.0,29.9829,30.0237,29.949,29.9694,86600.0
2005-02-23 09:55:00,44.12,44.14,44.09,44.11,69500.0,29.9761,29.9897,29.9558,29.9694,69500.0
2005-02-23 10:00:00,44.11,44.14,43.98,44.05,144900.0,29.9694,29.9897,29.881,29.9286,144900.0
2005-02-23 10:05:00,44.12,44.12,43.92,43.95,98900.0,29.9761,29.9761,29.8403,29.8606,98900.0
2005-02-23 10:10:00,43.95,43.95,43.84,43.85,123000.0,29.8606,29.8606,29.7859,29.7927,123000.0
2005-02-23 10:15:00,43.85,43.85,43.77,43.84,100200.0,29.7927,29.7927,29.7383,29.7859,100200.0
2005-02-23 10:20:00,43.83,43.87,43.77,43.78,116300.0,29.7791,29.8063,29.7383,29.7451,116300.0
2005-02-23 10:25:00,43.78,43.8,43.77,43.77,39700.0,29.7451,29.7587,29.7383,29.7383,39700.0
2005-02-23 10:30:00,43.77,43.79,43.66,43.66,87000.0,29.7383,29.7519,29.6636,29.6636,87000.0
2005-02-23 10:35:00,43.65,43.77,43.64,43.76,76000.0,29.6568,29.7383,29.65,29.7316,76000.0
2005-02-23 10:40:00,43.76,43.88,43.75,43.86,68900.0,29.7316,29.8131,29.7248,29.7995,68900.0
2005-02-23 10:45:00,43.88,43.93,43.81,43.93,71000.0,29.8131,29.8471,29.7655,29.8471,71000.0
2005-02-23 10:50:00,43.93,43.96,43.85,43.86,68400.0,29.8471,29.8674,29.7927,29.7995,68400.0
2005-02-23 10:55:00,43.9,43.92,43.86,43.9,60300.0,29.8267,29.8403,29.7995,29.8267,60300.0
2005-02-23 11:00:00,43.89,44.04,43.89,44.01,82000.0,29.8199,29.9218,29.8199,29.9014,82000.0
2005-02-23 11:05:00,44.01,44.08,44.01,44.03,49700.0,29.9014,29.949,29.9014,29.915,49700.0
2005-02-23 11:10:00,44.05,44.05,43.95,44.03,60400.0,29.9286,29.9286,29.8606,29.915,60400.0
2005-02-23 11:15:00,44.04,44.06,44.02,44.03,40700.0,29.9218,29.9354,29.9082,29.915,40700.0
2005-02-23 11:20:00,44.03,44.05,44.01,44.05,67800.0,29.915,29.9286,29.9014,29.9286,67800.0
2005-02-23 11:25:00,44.05,44.09,43.99,44.0,41600.0,29.9286,29.9558,29.8878,29.8946,41600.0
2005-02-23 11:30:00,44.0,44.09,44.0,44.05,43100.0,29.8946,29.9558,29.8946,29.9286,43100.0
2005-02-23 11:35:00,44.07,44.07,44.02,44.03,23100.0,29.9422,29.9422,29.9082,29.915,23100.0
2005-02-23 11:40:00,44.04,44.12,44.03,44.09,48200.0,29.9218,29.9761,29.915,29.9558,48200.0
2005-02-23 11:45:00,44.1,44.19,44.1,44.17,78800.0,29.9626,30.0237,29.9626,30.0101,78800.0
2005-02-23 11:50:00,44.17,44.17,44.06,44.15,32100.0,30.0101,30.0101,29.9354,29.9965,32100.0
2005-02-23 11:55:00,44.15,44.17,44.1,44.11,51200.0,29.9965,30.0101,29.9626,29.9694,51200.0
2005-02-23 12:00:00,44.12,44.13,44.03,44.07,30400.0,29.9761,29.9829,29.915,29.9422,30400.0
2005-02-23 12:05:00,44.07,44.12,44.06,44.11,38500.0,29.9422,29.9761,29.9354,29.9694,38500.0
2005-02-23 12:10:00,44.1,44.11,44.0,44.01,103500.0,29.9626,29.9694,29.8946,29.9014,103500.0
2005-02-23 12:15:00,44.01,44.01,43.94,43.97,32500.0,29.9014,29.9014,29.8539,29.8742,32500.0
2005-02-23 12:20:00,43.97,44.05,43.95,44.05,36600.0,29.8742,29.9286,29.8606,29.9286,36600.0
2005-02-23 12:25:00,44.05,44.19,44.05,44.17,78500.0,29.9286,30.0237,29.9286,30.0101,78500.0
2005-02-23 12:30:00,44.17,44.17,44.1,44.11,90300.0,30.0101,30.0101,29.9626,29.9694,90300.0
2005-02-23 12:35:00,44.1,44.15,44.08,44.14,75300.0,29.9626,29.9965,29.949,29.9897,75300.0
2005-02-23 12:40:00,44.15,44.2,44.12,44.19,24900.0,29.9965,30.0305,29.9761,30.0237,24900.0
2005-02-23 12:45:00,44.19,44.27,44.18,44.24,75400.0,30.0237,30.0781,30.0169,30.0577,75400.0
2005-02-23 12:50:00,44.26,44.32,44.25,44.27,81400.0,30.0713,30.112,30.0645,30.0781,81400.0
2005-02-23 12:55:00,44.28,44.33,44.24,44.26,43400.0,30.0849,30.1188,30.0577,30.0713,43400.0
2005-02-23 13:00:00,44.25,44.29,44.24,44.26,22200.0,30.0645,30.0916,30.0577,30.0713,22200.0
2005-02-23 13:05:00,44.26,44.3,44.25,44.26,14700.0,30.0713,30.0984,30.0645,30.0713,14700.0
2005-02-23 13:10:00,44.26,44.29,44.25,44.28,15000.0,30.0713,30.0916,30.0645,30.0849,15000.0
2005-02-23 13:15:00,44.28,44.32,44.27,44.31,13800.0,30.0849,30.112,30.0781,30.1052,13800.0
2005-02-23 13:20:00,44.31,44.36,44.31,44.33,22400.0,30.1052,30.1392,30.1052,30.1188,22400.0
2005-02-23 13:25:00,44.33,44.38,44.33,44.35,39600.0,30.1188,30.1528,30.1188,30.1324,39600.0
2005-02-23 13:30:00,44.34,44.38,44.33,44.36,33500.0,30.1256,30.1528,30.1188,30.1392,33500.0
2005-02-23 13:35:00,44.35,44.36,44.34,44.35,46900.0,30.1324,30.1392,30.1256,30.1324,46900.0
2005-02-23 13:40:00,44.36,44.41,44.35,44.35,37200.0,30.1392,30.1732,30.1324,30.1324,37200.0
2005-02-23 13:45:00,44.35,44.38,44.35,44.35,19200.0,30.1324,30.1528,30.1324,30.1324,19200.0
2005-02-23 13:50:00,44.36,44.37,44.35,44.35,17300.0,30.1392,30.146,30.1324,30.1324,17300.0
2005-02-23 13:55:00,44.36,44.38,44.35,44.38,14700.0,30.1392,30.1528,30.1324,30.1528,14700.0
2005-02-23 14:00:00,44.38,44.46,44.36,44.46,107700.0,30.1528,30.2072,30.1392,30.2072,107700.0
2005-02-23 14:05:00,44.46,44.5,44.43,44.43,89200.0,30.2072,30.2343,30.1868,30.1868,89200.0
2005-02-23 14:10:00,44.42,44.45,44.4,44.42,45600.0,30.18,30.2004,30.1664,30.18,45600.0
2005-02-23 14:15:00,44.43,44.43,44.41,44.43,34600.0,30.1868,30.1868,30.1732,30.1868,34600.0
2005-02-23 14:20:00,44.43,44.5,44.43,44.49,58600.0,30.1868,30.2343,30.1868,30.2275,58600.0
2005-02-23 14:25:00,44.5,44.58,44.49,44.57,72600.0,30.2343,30.2887,30.2275,30.2819,72600.0
2005-02-23 14:30:00,44.57,44.58,44.51,44.51,49300.0,30.2819,30.2887,30.2411,30.2411,49300.0
2005-02-23 14:35:00,44.5,44.5,44.4,44.44,100100.0,30.2343,30.2343,30.1664,30.1936,100100.0
2005-02-23 14:40:00,44.44,44.44,44.36,44.36,48000.0,30.1936,30.1936,30.1392,30.1392,48000.0
2005-02-23 14:45:00,44.37,44.45,44.36,44.43,83300.0,30.146,30.2004,30.1392,30.1868,83300.0
2005-02-23 14:50:00,44.43,44.48,44.42,44.43,20500.0,30.1868,30.2207,30.18,30.1868,20500.0
2005-02-23 14:55:00,44.43,44.44,44.39,44.4,26500.0,30.1868,30.1936,30.1596,30.1664,26500.0
2005-02-23 15:00:00,44.41,44.49,44.39,44.48,44400.0,30.1732,30.2275,30.1596,30.2207,44400.0
2005-02-23 15:05:00,44.49,44.57,44.48,44.55,109600.0,30.2275,30.2819,30.2207,30.2683,109600.0
2005-02-23 15:10:00,44.56,44.65,44.55,44.65,154400.0,30.2751,30.3362,30.2683,30.3362,154400.0
2005-02-23 15:15:00,44.64,44.67,44.6,44.65,79400.0,30.3294,30.3498,30.3023,30.3362,79400.0
2005-02-23 15:20:00,44.64,44.65,44.6,44.6,100100.0,30.3294,30.3362,30.3023,30.3023,100100.0
2005-02-23 15:25:00,44.6,44.61,44.51,44.55,62900.0,30.3023,30.3091,30.2411,30.2683,62900.0
2005-02-23 15:30:00,44.55,44.69,44.51,44.67,69600.0,30.2683,30.3634,30.2411,30.3498,69600.0
2005-02-23 15:35:00,44.66,44.8,44.66,44.73,218400.0,30.343,30.4382,30.343,30.3906,218400.0
2005-02-23 15:40:00,44.73,44.74,44.64,44.74,111600.0,30.3906,30.3974,30.3294,30.3974,111600.0
2005-02-23 15:45:00,44.72,44.83,44.7,44.72,131400.0,30.3838,30.4585,30.3702,30.3838,131400.0
2005-02-23 15:50:00,44.7,44.8,44.67,44.76,155800.0,30.3702,30.4382,30.3498,30.411,155800.0
2005-02-23 15:55:00,44.75,44.79,44.73,44.73,139800.0,30.4042,30.4314,30.3906,30.3906,139800.0
2005-02-24 09:30:00,44.99,45.0,44.59,44.66,188800.0,30.5672,30.574,30.2955,30.343,188800.0
2005-02-24 09:35:00,44.78,44.78,44.48,44.51,137900.0,30.4246,30.4246,30.2207,30.2411,137900.0
2005-02-24 09:40:00,44.5,44.66,44.5,44.56,128200.0,30.2343,30.343,30.2343,30.2751,128200.0
2005-02-24 09:45:00,44.56,44.58,44.5,44.58,67000.0,30.2751,30.2887,30.2343,30.2887,67000.0
2005-02-24 09:50:00,44.58,44.7,44.53,44.68,91300.0,30.2887,30.3702,30.2547,30.3566,91300.0
2005-02-24 09:55:00,44.68,44.7,44.59,44.66,97500.0,30.3566,30.3702,30.2955,30.343,97500.0
2005-02-24 10:00:00,44.66,44.7,44.63,44.66,43700.0,30.343,30.3702,30.3227,30.343,43700.0
2005-02-24 10:05:00,44.67,44.68,44.6,44.66,57600.0,30.3498,30.3566,30.3023,30.343,57600.0
2005-02-24 10:10:00,44.61,44.66,44.53,44.53,102100.0,30.3091,30.343,30.2547,30.2547,102100.0
2005-02-24 10:15:00,44.53,44.69,44.48,44.65,124600.0,30.2547,30.3634,30.2207,30.3362,124600.0
2005-02-24 10:20:00,44.66,44.69,44.58,44.61,91800.0,30.343,30.3634,30.2887,30.3091,91800.0
2005-02-24 10:25:00,44.6,44.61,44.44,44.45,125900.0,30.3023,30.3091,30.1936,30.2004,125900.0
2005-02-24 10:30:00,44.45,44.55,44.4,44.44,98800.0,30.2004,30.2683,30.1664,30.1936,98800.0
2005-02-24 10:35:00,44.4,44.45,44.34,44.37,77600.0,30.1664,30.2004,30.1256,30.146,77600.0
2005-02-24 10:40:00,44.34,44.41,44.22,44.23,77300.0,30.1256,30.1732,30.0441,30.0509,77300.0
2005-02-24 10:45:00,44.26,44.26,44.19,44.24,64800.0,30.0713,30.0713,30.0237,30.0577,64800.0
2005-02-24 10:50:00,44.24,44.43,44.24,44.4,74100.0,30.0577,30.1868,30.0577,30.1664,74100.0
2005-02-24 10:55:00,44.43,44.43,44.31,44.34,61100.0,30.1868,30.1868,30.1052,30.1256,61100.0
2005-02-24 11:00:00,44.34,44.39,44.31,44.37,51900.0,30.1256,30.1596,30.1052,30.146,51900.0
2005-02-24 11:05:00,44.38,44.38,44.24,44.25,91500.0,30.1528,30.1528,30.0577,30.0645,91500.0
2005-02-24 11:10:00,44.25,44.35,44.17,44.22,119200.0,30.0645,30.1324,30.0101,30.0441,119200.0
2005-02-24 11:15:00,44.22,44.34,44.21,44.3,54000.0,30.0441,30.1256,30.0373,30.0984,54000.0
2005-02-24 11:20:00,44.28,44.29,44.14,44.24,68700.0,30.0849,30.0916,29.9897,30.0577,68700.0
2005-02-24 11:25:00,44.24,44.3,44.24,44.3,29800.0,30.0577,30.0984,30.0577,30.0984,29800.0
2005-02-24 11:30:00,44.3,44.32,44.18,44.23,66200.0,30.0984,30.112,30.0169,30.0509,66200.0
2005-02-24 11:35:00,44.21,44.3,44.2,44.3,33700.0,30.0373,30.0984,30.0305,30.0984,33700.0
2005-02-24 11:40:00,44.3,44.4,44.26,44.37,74400.0,30.0984,30.1664,30.0713,30.146,74400.0
2005-02-24 11:45:00,44.39,44.53,44.38,44.43,82400.0,30.1596,30.2547,30.1528,30.1868,82400.0
2005-02-24 11:50:00,44.45,44.57,44.45,44.51,61300.0,30.2004,30.2819,30.2004,30.2411,61300.0
2005-02-24 11:55:00,44.5,44.56,44.48,44.53,43600.0,30.2343,30.2751,30.2207,30.2547,43600.0
2005-02-24 12:00:00,44.53,44.75,44.5,44.75,59400.0,30.2547,30.4042,30.2343,30.4042,59400.0
2005-02-24 12:05:00,44.75,44.78,44.67,44.7,47700.0,30.4042,30.4246,30.3498,30.3702,47700.0
2005-02-24 12:10:00,44.68,44.8,44.68,44.77,63100.0,30.3566,30.4382,30.3566,30.4178,63100.0
2005-02-24 12:15:00,44.77,44.82,44.68,44.68,52000.0,30.4178,30.4517,30.3566,30.3566,52000.0
2005-02-24 12:20:00,44.68,44.69,44.59,44.65,30400.0,30.3566,30.3634,30.2955,30.3362,30400.0
2005-02-24 12:25:00,44.66,44.7,44.61,44.65,18500.0,30.343,30.3702,30.3091,30.3362,18500.0
2005-02-24 12:30:00,44.66,44.71,44.66,44.68,15700.0,30.343,30.377,30.343,30.3566,15700.0
2005-02-24 12:35:00,44.68,44.69,44.62,44.64,19100.0,30.3566,30.3634,30.3159,30.3294,19100.0
2005-02-24 12:40:00,44.66,44.67,44.6,44.64,16900.0,30.343,30.3498,30.3023,30.3294,16900.0
2005-02-24 12:45:00,44.64,44.77,44.61,44.74,41000.0,30.3294,30.4178,30.3091,30.3974,41000.0
2005-02-24 12:50:00,44.77,44.82,44.68,44.75,48500.0,30.4178,30.4517,30.3566,30.4042,48500.0
2005-02-24 12:55:00,44.75,44.76,44.7,44.71,27000.0,30.4042,30.411,30.3702,30.377,27000.0
2005-02-24 13:00:00,44.71,44.71,44.63,44.67,41800.0,30.377,30.377,30.3227,30.3498,41800.0
2005-02-24 13:05:00,44.67,44.69,44.61,44.69,34700.0,30.3498,30.3634,30.3091,30.3634,34700.0
2005-02-24 13:10:00,44.66,44.75,44.64,44.75,47500.0,30.343,30.4042,30.3294,30.4042,47500.0
2005-02-24 13:15:00,44.77,44.77,44.72,44.74,17000.0,30.4178,30.4178,30.3838,30.3974,17000.0
2005-02-24 13:20:00,44.75,44.82,44.73,44.79,29400.0,30.4042,30.4517,30.3906,30.4314,29400.0
2005-02-24 13:25:00,44.81,44.81,44.71,44.71,30000.0,30.4449,30.4449,30.377,30.377,30000.0
2005-02-24 13:30:00,44.72,44.73,44.63,44.65,22600.0,30.3838,30.3906,30.3227,30.3362,22600.0
2005-02-24 13:35:00,44.65,44.71,44.64,44.67,24200.0,30.3362,30.377,30.3294,30.3498,24200.0
2005-02-24 13:40:00,44.68,44.68,44.64,44.68,19300.0,30.3566,30.3566,30.3294,30.3566,19300.0
2005-02-24 13:45:00,44.68,44.68,44.61,44.65,30200.0,30.3566,30.3566,30.3091,30.3362,30200.0
2005-02-24 13:50:00,44.65,44.68,44.64,44.68,14500.0,30.3362,30.3566,30.3294,30.3566,14500.0
2005-02-24 13:55:00,44.67,44.67,44.63,44.65,10300.0,30.3498,30.3498,30.3227,30.3362,10300.0
2005-02-24 14:00:00,44.65,44.66,44.63,44.65,11500.0,30.3362,30.343,30.3227,30.3362,11500.0
2005-02-24 14:05:00,44.65,44.65,44.62,44.62,11400.0,30.3362,30.3362,30.3159,30.3159,11400.0
2005-02-24 14:10:00,44.62,44.69,44.59,44.6,35500.0,30.3159,30.3634,30.2955,30.3023,35500.0
2005-02-24 14:15:00,44.56,44.6,44.53,44.57,39800.0,30.2751,30.3023,30.2547,30.2819,39800.0
2005-02-24 14:20:00,44.56,44.56,44.45,44.47,41900.0,30.2751,30.2751,30.2004,30.2139,41900.0
2005-02-24 14:25:00,44.47,44.47,44.33,44.43,84800.0,30.2139,30.2139,30.1188,30.1868,84800.0
2005-02-24 14:30:00,44.44,44.48,44.39,44.45,58500.0,30.1936,30.2207,30.1596,30.2004,58500.0
2005-02-24 14:35:00,44.46,44.65,44.44,44.58,57200.0,30.2072,30.3362,30.1936,30.2887,57200.0
2005-02-24 14:40:00,44.58,44.61,44.54,44.61,35200.0,30.2887,30.3091,30.2615,30.3091,35200.0
2005-02-24 14:45:00,44.6,44.63,44.57,44.59,25400.0,30.3023,30.3227,30.2819,30.2955,25400.0
2005-02-24 14:50:00,44.6,44.61,44.56,44.56,15500.0,30.3023,30.3091,30.2751,30.2751,15500.0
2005-02-24 14:55:00,44.57,44.61,44.56,44.57,18700.0,30.2819,30.3091,30.2751,30.2819,18700.0
2005-02-24 15:00:00,44.57,44.57,44.48,44.54,45800.0,30.2819,30.2819,30.2207,30.2615,45800.0
2005-02-24 15:05:00,44.54,44.57,44.54,44.56,40700.0,30.2615,30.2819,30.2615,30.2751,40700.0
2005-02-24 15:10:00,44.55,44.57,44.53,44.53,38900.0,30.2683,30.2819,30.2547,30.2547,38900.0
2005-02-24 15:15:00,44.54,44.54,44.47,44.49,48100.0,30.2615,30.2615,30.2139,30.2275,48100.0
2005-02-24 15:20:00,44.49,44.54,44.49,44.54,32900.0,30.2275,30.2615,30.2275,30.2615,32900.0
2005-02-24 15:25:00,44.54,44.56,44.53,44.55,18700.0,30.2615,30.2751,30.2547,30.2683,18700.0
2005-02-24 15:30:00,44.56,44.7,44.55,44.64,41900.0,30.2751,30.3702,30.2683,30.3294,41900.0
2005-02-24 15:35:00,44.64,44.7,44.63,44.64,40800.0,30.3294,30.3702,30.3227,30.3294,40800.0
2005-02-24 15:40:00,44.63,44.63,44.58,44.6,44500.0,30.3227,30.3227,30.2887,30.3023,44500.0
2005-02-24 15:45:00,44.6,44.61,44.59,44.61,47300.0,30.3023,30.3091,30.2955,30.3091,47300.0
2005-02-24 15:50:00,44.62,44.66,44.59,44.59,67100.0,30.3159,30.343,30.2955,30.2955,67100.0
2005-02-24 15:55:00,44.59,44.69,44.59,44.67,69600.0,30.2955,30.3634,30.2955,30.3498,69600.0
2005-02-25 09:30:00,44.8,44.88,44.75,44.81,124500.0,30.4382,30.4925,30.4042,30.4449,124500.0
2005-02-25 09:35:00,44.81,44.85,44.75,44.78,47500.0,30.4449,30.4721,30.4042,30.4246,47500.0
2005-02-25 09:40:00,44.79,44.9,44.78,44.9,49300.0,30.4314,30.5061,30.4246,30.5061,49300.0
2005-02-25 09:45:00,44.9,44.9,44.77,44.77,29500.0,30.5061,30.5061,30.4178,30.4178,29500.0
2005-02-25 09:50:00,44.78,44.78,44.7,44.74,55600.0,30.4246,30.4246,30.3702,30.3974,55600.0
2005-02-25 09:55:00,44.75,44.79,44.66,44.67,36800.0,30.4042,30.4314,30.343,30.3498,36800.0
2005-02-25 10:00:00,44.67,44.75,44.67,44.7,45200.0,30.3498,30.4042,30.3498,30.3702,45200.0
2005-02-25 10:05:00,44.7,44.75,44.7,44.73,47400.0,30.3702,30.4042,30.3702,30.3906,47400.0
2005-02-25 10:10:00,44.72,44.81,44.7,44.8,56800.0,30.3838,30.4449,30.3702,30.4382,56800.0
2005-02-25 10:15:00,44.81,44.9,44.77,44.79,105200.0,30.4449,30.5061,30.4178,30.4314,105200.0
2005-02-25 10:20:00,44.8,44.81,44.7,44.7,51800.0,30.4382,30.4449,30.3702,30.3702,51800.0
2005-02-25 10:25:00,44.7,44.72,44.64,44.64,80700.0,30.3702,30.3838,30.3294,30.3294,80700.0
2005-02-25 10:30:00,44.64,44.65,44.55,44.61,53600.0,30.3294,30.3362,30.2683,30.3091,53600.0
2005-02-25 10:35:00,44.59,44.63,44.53,44.56,57000.0,30.2955,30.3227,30.2547,30.2751,57000.0
2005-02-25 10:40:00,44.57,44.64,44.57,44.61,50000.0,30.2819,30.3294,30.2819,30.3091,50000.0
2005-02-25 10:45:00,44.61,44.68,44.61,44.65,29600.0,30.3091,30.3566,30.3091,30.3362,29600.0
2005-02-25 10:50:00,44.65,44.67,44.63,44.65,23800.0,30.3362,30.3498,30.3227,30.3362,23800.0
2005-02-25 10:55:00,44.64,44.69,44.64,44.69,33400.0,30.3294,30.3634,30.3294,30.3634,33400.0
2005-02-25 11:00:00,44.69,44.76,44.67,44.68,53100.0,30.3634,30.411,30.3498,30.3566,53100.0
2005-02-25 11:05:00,44.68,44.86,44.68,44.81,68900.0,30.3566,30.4789,30.3566,30.4449,68900.0
2005-02-25 11:10:00,44.81,44.9,44.8,44.9,88700.0,30.4449,30.5061,30.4382,30.5061,88700.0
2005-02-25 11:15:00,44.85,44.95,44.85,44.89,96400.0,30.4721,30.5401,30.4721,30.4993,96400.0
2005-02-25 11:20:00,44.88,44.95,44.87,44.89,45000.0,30.4925,30.5401,30.4857,30.4993,45000.0
2005-02-25 11:25:00,44.91,44.92,44.88,44.89,29500.0,30.5129,30.5197,30.4925,30.4993,29500.0
2005-02-25 11:30:00,44.88,44.95,44.86,44.89,51700.0,30.4925,30.5401,30.4789,30.4993,51700.0
2005-02-25 11:35:00,44.87,44.93,44.8,44.83,26000.0,30.4857,30.5265,30.4382,30.4585,26000.0
2005-02-25 11:40:00,44.87,44.87,44.83,44.86,29600.0,30.4857,30.4857,30.4585,30.4789,29600.0
2005-02-25 11:45:00,44.87,44.9,44.85,44.86,14600.0,30.4857,30.5061,30.4721,30.4789,14600.0
2005-02-25 11:50:00,44.87,44.96,44.86,44.93,43600.0,30.4857,30.5469,30.4789,30.5265,43600.0
2005-02-25 11:55:00,44.91,44.97,44.9,44.96,41800.0,30.5129,30.5537,30.5061,30.5469,41800.0
2005-02-25 12:00:00,44.95,45.0,44.95,45.0,47700.0,30.5401,30.574,30.5401,30.574,47700.0
2005-02-25 12:05:00,45.0,45.1,45.0,45.09,103300.0,30.574,30.642,30.574,30.6352,103300.0
2005-02-25 12:10:00,45.09,45.1,45.02,45.04,42200.0,30.6352,30.642,30.5876,30.6012,42200.0
2005-02-25 12:15:00,45.03,45.1,45.02,45.1,52200.0,30.5944,30.642,30.5876,30.642,52200.0
2005-02-25 12:20:00,45.1,45.1,45.05,45.07,22700.0,30.642,30.642,30.608,30.6216,22700.0
2005-02-25 12:25:00,45.07,45.09,45.05,45.08,15500.0,30.6216,30.6352,30.608,30.6284,15500.0
2005-02-25 12:30:00,45.09,45.19,45.07,45.18,66500.0,30.6352,30.7031,30.6216,30.6963,66500.0
2005-02-25 12:35:00,45.18,45.24,45.11,45.17,55100.0,30.6963,30.7371,30.6488,30.6895,55100.0
2005-02-25 12:40:00,45.15,45.18,45.13,45.14,21600.0,30.676,30.6963,30.6624,30.6692,21600.0
2005-02-25 12:45:00,45.13,45.17,45.12,45.12,24700.0,30.6624,30.6895,30.6556,30.6556,24700.0
2005-02-25 12:50:00,45.11,45.13,45.05,45.09,32100.0,30.6488,30.6624,30.608,30.6352,32100.0
2005-02-25 12:55:00,45.05,45.14,45.05,45.11,44300.0,30.608,30.6692,30.608,30.6488,44300.0
2005-02-25 13:00:00,45.1,45.14,45.03,45.05,29500.0,30.642,30.6692,30.5944,30.608,29500.0
2005-02-25 13:05:00,45.05,45.06,45.03,45.03,8600.0,30.608,30.6148,30.5944,30.5944,8600.0
2005-02-25 13:10:00,45.02,45.03,44.96,44.99,59600.0,30.5876,30.5944,30.5469,30.5672,59600.0
2005-02-25 13:15:00,45.0,45.04,44.94,45.02,80300.0,30.574,30.6012,30.5333,30.5876,80300.0
2005-02-25 13:20:00,45.02,45.05,44.98,44.98,54900.0,30.5876,30.608,30.5605,30.5605,54900.0
2005-02-25 13:25:00,44.97,44.98,44.89,44.89,81200.0,30.5537,30.5605,30.4993,30.4993,81200.0
2005-02-25 13:30:00,44.88,44.97,44.88,44.95,33900.0,30.4925,30.5537,30.4925,30.5401,33900.0
2005-02-25 13:35:00,44.92,44.95,44.92,44.94,21900.0,30.5197,30.5401,30.5197,30.5333,21900.0
2005-02-25 13:40:00,44.94,44.97,44.93,44.96,7800.0,30.5333,30.5537,30.5265,30.5469,7800.0
2005-02-25 13:45:00,44.97,44.98,44.95,44.95,8300.0,30.5537,30.5605,30.5401,30.5401,8300.0
2005-02-25 13:50:00,44.95,44.99,44.95,44.97,14700.0,30.5401,30.5672,30.5401,30.5537,14700.0
2005-02-25 13:55:00,44.98,45.03,44.98,44.98,13800.0,30.5605,30.5944,30.5605,30.5605,13800.0
2005-02-25 14:00:00,44.99,45.01,44.98,44.99,19600.0,30.5672,30.5808,30.5605,30.5672,19600.0
2005-02-25 14:05:00,44.99,45.0,44.96,44.97,35900.0,30.5672,30.574,30.5469,30.5537,35900.0
2005-02-25 14:10:00,44.97,45.0,44.93,44.99,32900.0,30.5537,30.574,30.5265,30.5672,32900.0
2005-02-25 14:15:00,44.99,44.99,44.9,44.92,51100.0,30.5672,30.5672,30.5061,30.5197,51100.0
2005-02-25 14:20:00,44.93,44.95,44.92,44.93,51000.0,30.5265,30.5401,30.5197,30.5265,51000.0
2005-02-25 14:25:00,44.93,44.97,44.92,44.93,34900.0,30.5265,30.5537,30.5197,30.5265,34900.0
2005-02-25 14:30:00,44.94,44.98,44.94,44.96,11000.0,30.5333,30.5605,30.5333,30.5469,11000.0
2005-02-25 14:35:00,44.95,44.98,44.94,44.97,13200.0,30.5401,30.5605,30.5333,30.5537,13200.0
2005-02-25 14:40:00,44.96,44.98,44.94,44.95,28700.0,30.5469,30.5605,30.5333,30.5401,28700.0
2005-02-25 14:45:00,44.94,44.97,44.94,44.97,28800.0,30.5333,30.5537,30.5333,30.5537,28800.0
2005-02-25 14:50:00,44.97,44.98,44.95,44.98,40800.0,30.5537,30.5605,30.5401,30.5605,40800.0
2005-02-25 14:55:00,44.98,44.98,44.95,44.96,18600.0,30.5605,30.5605,30.5401,30.5469,18600.0
2005-02-25 15:00:00,44.95,44.96,44.92,44.94,41900.0,30.5401,30.5469,30.5197,30.5333,41900.0
2005-02-25 15:05:00,44.93,44.95,44.92,44.95,36500.0,30.5265,30.5401,30.5197,30.5401,36500.0
2005-02-25 15:10:00,44.94,44.95,44.93,44.95,31400.0,30.5333,30.5401,30.5265,30.5401,31400.0
2005-02-25 15:15:00,44.95,44.97,44.94,44.97,36000.0,30.5401,30.5537,30.5333,30.5537,36000.0
2005-02-25 15:20:00,44.97,44.97,44.95,44.96,26700.0,30.5537,30.5537,30.5401,30.5469,26700.0
2005-02-25 15:25:00,44.95,44.97,44.95,44.95,22900.0,30.5401,30.5537,30.5401,30.5401,22900.0
2005-02-25 15:30:00,44.96,45.0,44.93,44.97,50100.0,30.5469,30.574,30.5265,30.5537,50100.0
2005-02-25 15:35:00,44.96,44.97,44.91,44.95,39800.0,30.5469,30.5537,30.5129,30.5401,39800.0
2005-02-25 15:40:00,44.96,44.96,44.93,44.95,38800.0,30.5469,30.5469,30.5265,30.5401,38800.0
2005-02-25 15:45:00,44.96,44.96,44.83,44.83,82000.0,30.5469,30.5469,30.4585,30.4585,82000.0
2005-02-25 15:50:00,44.84,44.87,44.82,44.87,62100.0,30.4653,30.4857,30.4517,30.4857,62100.0
2005-02-25 15:55:00,44.86,44.94,44.83,44.83,119600.0,30.4789,30.5333,30.4585,30.4585,119600.0
2005-02-28 09:30:00,45.0,45.1,44.93,44.93,115100.0,30.574,30.642,30.5265,30.5265,115100.0
2005-02-28 09:35:00,44.93,45.1,44.93,45.05,56200.0,30.5265,30.642,30.5265,30.608,56200.0
2005-02-28 09:40:00,45.05,45.09,45.03,45.05,67900.0,30.608,30.6352,30.5944,30.608,67900.0
2005-02-28 09:45:00,45.05,45.05,44.92,44.93,96200.0,30.608,30.608,30.5197,30.5265,96200.0
2005-02-28 09:50:00,44.93,45.0,44.9,45.0,97400.0,30.5265,30.574,30.5061,30.574,97400.0
2005-02-28 09:55:00,45.0,45.05,44.95,44.95,61900.0,30.574,30.608,30.5401,30.5401,61900.0
2005-02-28 10:00:00,44.94,44.94,44.77,44.77,91600.0,30.5333,30.5333,30.4178,30.4178,91600.0
2005-02-28 10:05:00,44.77,44.88,44.77,44.85,82900.0,30.4178,30.4925,30.4178,30.4721,82900.0
2005-02-28 10:10:00,44.85,44.99,44.84,44.87,111200.0,30.4721,30.5672,30.4653,30.4857,111200.0
2005-02-28 10:15:00,44.88,44.96,44.87,44.91,41700.0,30.4925,30.5469,30.4857,30.5129,41700.0
2005-02-28 10:20:00,44.91,44.92,44.86,44.9,76300.0,30.5129,30.5197,30.4789,30.5061,76300.0
2005-02-28 10:25:00,44.91,44.97,44.91,44.96,74400.0,30.5129,30.5537,30.5129,30.5469,74400.0
2005-02-28 10:30:00,44.97,45.01,44.94,45.01,77800.0,30.5537,30.5808,30.5333,30.5808,77800.0
2005-02-28 10:35:00,45.01,45.05,44.93,44.96,75700.0,30.5808,30.608,30.5265,30.5469,75700.0
2005-02-28 10:40:00,44.98,45.03,44.97,45.01,75000.0,30.5605,30.5944,30.5537,30.5808,75000.0
2005-02-28 10:45:00,45.0,45.06,45.0,45.06,42200.0,30.574,30.6148,30.574,30.6148,42200.0
2005-02-28 10:50:00,45.06,45.1,45.06,45.09,74200.0,30.6148,30.642,30.6148,30.6352,74200.0
2005-02-28 10:55:00,45.09,45.09,45.04,45.08,50700.0,30.6352,30.6352,30.6012,30.6284,50700.0
2005-02-28 11:00:00,45.07,45.08,45.0,45.01,63200.0,30.6216,30.6284,30.574,30.5808,63200.0
2005-02-28 11:05:00,45.01,45.08,45.0,45.07,48500.0,30.5808,30.6284,30.574,30.6216,48500.0
2005-02-28 11:10:00,45.06,45.08,45.03,45.06,42700.0,30.6148,30.6284,30.5944,30.6148,42700.0
2005-02-28 11:15:00,45.06,45.1,45.06,45.09,33500.0,30.6148,30.642,30.6148,30.6352,33500.0
2005-02-28 11:20:00,45.09,45.1,45.03,45.03,50900.0,30.6352,30.642,30.5944,30.5944,50900.0
2005-02-28 11:25:00,45.05,45.05,45.0,45.03,49400.0,30.608,30.608,30.574,30.5944,49400.0
2005-02-28 11:30:00,45.02,45.11,45.02,45.1,92000.0,30.5876,30.6488,30.5876,30.642,92000.0
2005-02-28 11:35:00,45.12,45.17,45.11,45.16,60700.0,30.6556,30.6895,30.6488,30.6827,60700.0
2005-02-28 11:40:00,45.16,45.17,45.1,45.16,66300.0,30.6827,30.6895,30.642,30.6827,66300.0
2005-02-28 11:45:00,45.15,45.17,45.1,45.12,25500.0,30.676,30.6895,30.642,30.6556,25500.0
2005-02-28 11:50:00,45.11,45.17,45.11,45.17,16800.0,30.6488,30.6895,30.6488,30.6895,16800.0
2005-02-28 11:55:00,45.17,45.19,45.15,45.17,27800.0,30.6895,30.7031,30.676,30.6895,27800.0
2005-02-28 12:00:00,45.16,45.17,45.09,45.09,30200.0,30.6827,30.6895,30.6352,30.6352,30200.0
2005-02-28 12:05:00,45.09,45.1,45.01,45.01,59300.0,30.6352,30.642,30.5808,30.5808,59300.0
2005-02-28 12:10:00,45.02,45.02,44.95,44.96,50000.0,30.5876,30.5876,30.5401,30.5469,50000.0
2005-02-28 12:15:00,44.96,44.98,44.95,44.96,55400.0,30.5469,30.5605,30.5401,30.5469,55400.0
2005-02-28 12:20:00,44.96,44.96,44.85,44.85,45600.0,30.5469,30.5469,30.4721,30.4721,45600.0
2005-02-28 12:25:00,44.84,44.86,44.77,44.78,46500.0,30.4653,30.4789,30.4178,30.4246,46500.0
2005-02-28 12:30:00,44.77,44.9,44.76,44.89,79700.0,30.4178,30.5061,30.411,30.4993,79700.0
2005-02-28 12:35:00,44.9,44.94,44.89,44.94,32400.0,30.5061,30.5333,30.4993,30.5333,32400.0
2005-02-28 12:40:00,44.94,44.95,44.89,44.9,28100.0,30.5333,30.5401,30.4993,30.5061,28100.0
2005-02-28 12:45:00,44.91,44.93,44.89,44.9,28000.0,30.5129,30.5265,30.4993,30.5061,28000.0
2005-02-28 12:50:00,44.9,44.9,44.87,44.89,38200.0,30.5061,30.5061,30.4857,30.4993,38200.0
2005-02-28 12:55:00,44.89,44.9,44.88,44.89,14600.0,30.4993,30.5061,30.4925,30.4993,14600.0
2005-02-28 13:00:00,44.9,44.93,44.89,44.92,17700.0,30.5061,30.5265,30.4993,30.5197,17700.0
2005-02-28 13:05:00,44.92,44.93,44.86,44.86,26000.0,30.5197,30.5265,30.4789,30.4789,26000.0
2005-02-28 13:10:00,44.87,44.87,44.81,44.85,32200.0,30.4857,30.4857,30.4449,30.4721,32200.0
2005-02-28 13:15:00,44.85,44.89,44.84,44.88,93200.0,30.4721,30.4993,30.4653,30.4925,93200.0
2005-02-28 13:20:00,44.89,44.94,44.89,44.91,53700.0,30.4993,30.5333,30.4993,30.5129,53700.0
2005-02-28 13:25:00,44.92,44.93,44.91,44.91,18400.0,30.5197,30.5265,30.5129,30.5129,18400.0
2005-02-28 13:30:00,44.92,44.93,44.91,44.93,27700.0,30.5197,30.5265,30.5129,30.5265,27700.0
2005-02-28 13:35:00,44.93,44.93,44.87,44.9,24700.0,30.5265,30.5265,30.4857,30.5061,24700.0
2005-02-28 13:40:00,44.9,44.9,44.87,44.87,13900.0,30.5061,30.5061,30.4857,30.4857,13900.0
2005-02-28 13:45:00,44.88,44.92,44.86,44.91,22700.0,30.4925,30.5197,30.4789,30.5129,22700.0
2005-02-28 13:50:00,44.91,44.96,44.91,44.91,28300.0,30.5129,30.5469,30.5129,30.5129,28300.0
2005-02-28 13:55:00,44.94,44.96,44.93,44.95,30200.0,30.5333,30.5469,30.5265,30.5401,30200.0
2005-02-28 14:00:00,44.96,44.96,44.93,44.93,39900.0,30.5469,30.5469,30.5265,30.5265,39900.0
2005-02-28 14:05:00,44.94,44.95,44.93,44.95,85900.0,30.5333,30.5401,30.5265,30.5401,85900.0
2005-02-28 14:10:00,44.95,44.97,44.94,44.95,43400.0,30.5401,30.5537,30.5333,30.5401,43400.0
2005-02-28 14:15:00,44.97,45.0,44.96,45.0,47800.0,30.5537,30.574,30.5469,30.574,47800.0
2005-02-28 14:20:00,45.0,45.03,44.99,45.01,78800.0,30.574,30.5944,30.5672,30.5808,78800.0
2005-02-28 14:25:00,45.01,45.03,45.01,45.02,34300.0,30.5808,30.5944,30.5808,30.5876,34300.0
2005-02-28 14:30:00,45.01,45.02,44.93,44.94,41200.0,30.5808,30.5876,30.5265,30.5333,41200.0
2005-02-28 14:35:00,44.94,44.97,44.91,44.97,23400.0,30.5333,30.5537,30.5129,30.5537,23400.0
2005-02-28 14:40:00,44.97,45.02,44.96,45.01,28500.0,30.5537,30.5876,30.5469,30.5808,28500.0
2005-02-28 14:45:00,45.02,45.02,45.01,45.01,17600.0,30.5876,30.5876,30.5808,30.5808,17600.0
2005-02-28 14:50:00,45.0,45.01,44.97,45.0,97400.0,30.574,30.5808,30.5537,30.574,97400.0
2005-02-28 14:55:00,45.0,45.01,44.96,44.97,44800.0,30.574,30.5808,30.5469,30.5537,44800.0
2005-02-28 15:00:00,44.96,44.99,44.96,44.98,32700.0,30.5469,30.5672,30.5469,30.5605,32700.0
2005-02-28 15:05:00,44.98,45.0,44.98,45.0,36000.0,30.5605,30.574,30.5605,30.574,36000.0
2005-02-28 15:10:00,45.0,45.02,44.99,45.01,70300.0,30.574,30.5876,30.5672,30.5808,70300.0
2005-02-28 15:15:00,45.01,45.09,45.01,45.09,57800.0,30.5808,30.6352,30.5808,30.6352,57800.0
2005-02-28 15:20:00,45.09,45.1,45.06,45.07,64900.0,30.6352,30.642,30.6148,30.6216,64900.0
2005-02-28 15:25:00,45.06,45.08,45.05,45.05,29300.0,30.6148,30.6284,30.608,30.608,29300.0
2005-02-28 15:30:00,45.06,45.07,45.05,45.05,58900.0,30.6148,30.6216,30.608,30.608,58900.0
2005-02-28 15:35:00,45.06,45.07,45.04,45.05,45000.0,30.6148,30.6216,30.6012,30.608,45000.0
2005-02-28 15:40:00,45.06,45.06,45.01,45.01,47100.0,30.6148,30.6148,30.5808,30.5808,47100.0
2005-02-28 15:45:00,45.01,45.02,44.98,44.98,78000.0,30.5808,30.5876,30.5605,30.5605,78000.0
2005-02-28 15:50:00,44.98,45.02,44.98,45.0,93900.0,30.5605,30.5876,30.5605,30.574,93900.0
2005-02-28 15:55:00,45.0,45.01,44.99,44.99,159400.0,30.574,30.5808,30.5672,30.5672,159400.0
2005-03-01 09:30:00,44.52,44.58,44.48,44.49,185300.0,30.3166,30.3574,30.2893,30.2962,185300.0
2005-03-01 09:35:00,44.5,44.53,44.43,44.53,125500.0,30.303,30.3234,30.2553,30.3234,125500.0
2005-03-01 09:40:00,44.54,44.54,44.42,44.45,95000.0,30.3302,30.3302,30.2485,30.2689,95000.0
2005-03-01 09:45:00,44.44,44.44,44.3,44.37,66100.0,30.2621,30.2621,30.1668,30.2144,66100.0
2005-03-01 09:50:00,44.37,44.5,44.37,44.48,100800.0,30.2144,30.303,30.2144,30.2893,100800.0
2005-03-01 09:55:00,44.44,44.47,44.36,44.4,71600.0,30.2621,30.2825,30.2076,30.2349,71600.0
2005-03-01 10:00:00,44.44,44.5,44.4,44.48,85600.0,30.2621,30.303,30.2349,30.2893,85600.0
2005-03-01 10:05:00,44.48,44.51,44.46,44.48,85300.0,30.2893,30.3098,30.2757,30.2893,85300.0
2005-03-01 10:10:00,44.47,44.47,44.37,44.41,54900.0,30.2825,30.2825,30.2144,30.2417,54900.0
2005-03-01 10:15:00,44.4,44.48,44.4,44.48,75600.0,30.2349,30.2893,30.2349,30.2893,75600.0
2005-03-01 10:20:00,44.48,44.52,44.42,44.42,50500.0,30.2893,30.3166,30.2485,30.2485,50500.0
2005-03-01 10:25:00,44.41,44.46,44.38,44.41,48800.0,30.2417,30.2757,30.2212,30.2417,48800.0
2005-03-01 10:30:00,44.42,44.42,44.36,44.4,57100.0,30.2485,30.2485,30.2076,30.2349,57100.0
2005-03-01 10:35:00,44.41,44.44,44.35,44.36,58400.0,30.2417,30.2621,30.2008,30.2076,58400.0
2005-03-01 10:40:00,44.35,44.36,44.25,44.25,115700.0,30.2008,30.2076,30.1327,30.1327,115700.0
2005-03-01 10:45:00,44.25,44.32,44.16,44.31,107300.0,30.1327,30.1804,30.0714,30.1736,107300.0
2005-03-01 10:50:00,44.3,44.32,44.13,44.17,69700.0,30.1668,30.1804,30.051,30.0782,69700.0
2005-03-01 10:55:00,44.18,44.2,44.16,44.2,458900.0,30.0851,30.0987,30.0714,30.0987,458900.0
2005-03-01 11:00:00,44.2,44.2,44.09,44.09,77000.0,30.0987,30.0987,30.0238,30.0238,77000.0
2005-03-01 11:05:00,44.09,44.09,44.04,44.05,54200.0,30.0238,30.0238,29.9897,29.9965,54200.0
2005-03-01 11:10:00,44.04,44.08,44.01,44.02,55700.0,29.9897,30.017,29.9693,29.9761,55700.0
2005-03-01 11:15:00,44.03,44.05,43.97,43.97,52500.0,29.9829,29.9965,29.9421,29.9421,52500.0
2005-03-01 11:20:00,43.98,44.04,43.95,43.97,57400.0,29.9489,29.9897,29.9284,29.9421,57400.0
2005-03-01 11:25:00,43.96,44.01,43.94,43.96,51700.0,29.9352,29.9693,29.9216,29.9352,51700.0
2005-03-01 11:30:00,43.96,44.03,43.96,44.02,39400.0,29.9352,29.9829,29.9352,29.9761,39400.0
2005-03-01 11:35:00,44.03,44.07,44.02,44.05,97600.0,29.9829,30.0101,29.9761,29.9965,97600.0
2005-03-01 11:40:00,44.04,44.05,44.0,44.04,55200.0,29.9897,29.9965,29.9625,29.9897,55200.0
2005-03-01 11:45:00,44.04,44.13,44.03,44.11,33900.0,29.9897,30.051,29.9829,30.0374,33900.0
2005-03-01 11:50:00,44.13,44.18,44.1,44.13,56900.0,30.051,30.0851,30.0306,30.051,56900.0
2005-03-01 11:55:00,44.12,44.13,44.09,44.11,49400.0,30.0442,30.051,30.0238,30.0374,49400.0
2005-03-01 12:00:00,44.12,44.12,44.1,44.11,26600.0,30.0442,30.0442,30.0306,30.0374,26600.0
2005-03-01 12:05:00,44.11,44.11,44.03,44.04,19500.0,30.0374,30.0374,29.9829,29.9897,19500.0
2005-03-01 12:10:00,44.03,44.04,44.0,44.0,60800.0,29.9829,29.9897,29.9625,29.9625,60800.0
2005-03-01 12:15:00,44.0,44.08,44.0,44.07,22500.0,29.9625,30.017,29.9625,30.0101,22500.0
2005-03-01 12:20:00,44.07,44.07,44.01,44.04,39100.0,30.0101,30.0101,29.9693,29.9897,39100.0
2005-03-01 12:25:00,44.04,44.05,44.03,44.05,22400.0,29.9897,29.9965,29.9829,29.9965,22400.0
2005-03-01 12:30:00,44.05,44.05,44.02,44.02,50100.0,29.9965,29.9965,29.9761,29.9761,50100.0
2005-03-01 12:35:00,44.02,44.03,43.99,44.0,33100.0,29.9761,29.9829,29.9557,29.9625,33100.0
2005-03-01 12:40:00,43.97,44.0,43.95,43.98,13600.0,29.9421,29.9625,29.9284,29.9489,13600.0
2005-03-01 12:45:00,43.98,43.98,43.95,43.97,27300.0,29.9489,29.9489,29.9284,29.9421,27300.0
2005-03-01 12:50:00,43.97,43.98,43.88,43.89,43200.0,29.9421,29.9489,29.8808,29.8876,43200.0
2005-03-01 12:55:00,43.89,43.93,43.88,43.93,17700.0,29.8876,29.9148,29.8808,29.9148,17700.0
2005-03-01 13:00:00,43.91,43.95,43.91,43.94,22400.0,29.9012,29.9284,29.9012,29.9216,22400.0
2005-03-01 13:05:00,43.95,43.97,43.94,43.96,29100.0,29.9284,29.9421,29.9216,29.9352,29100.0
2005-03-01 13:10:00,43.96,43.97,43.93,43.97,13000.0,29.9352,29.9421,29.9148,29.9421,13000.0
2005-03-01 13:15:00,43.97,43.98,43.96,43.97,10500.0,29.9421,29.9489,29.9352,29.9421,10500.0
2005-03-01 13:20:00,43.97,43.97,43.94,43.94,23800.0,29.9421,29.9421,29.9216,29.9216,23800.0
2005-03-01 13:25:00,43.94,43.94,43.91,43.92,21400.0,29.9216,29.9216,29.9012,29.908,21400.0
2005-03-01 13:30:00,43.93,43.99,43.9,43.98,27500.0,29.9148,29.9557,29.8944,29.9489,27500.0
2005-03-01 13:35:00,44.0,44.07,43.99,44.03,28400.0,29.9625,30.0101,29.9557,29.9829,28400.0
2005-03-01 13:40:00,44.03,44.03,44.02,44.03,18700.0,29.9829,29.9829,29.9761,29.9829,18700.0
2005-03-01 13:45:00,44.03,44.05,43.98,43.98,30000.0,29.9829,29.9965,29.9489,29.9489,30000.0
2005-03-01 13:50:00,43.99,44.0,43.96,43.98,29000.0,29.9557,29.9625,29.9352,29.9489,29000.0
2005-03-01 13:55:00,43.97,44.04,43.97,44.03,14300.0,29.9421,29.9897,29.9421,29.9829,14300.0
2005-03-01 14:00:00,44.03,44.07,44.03,44.04,33600.0,29.9829,30.0101,29.9829,29.9897,33600.0
2005-03-01 14:05:00,44.03,44.07,44.03,44.06,12600.0,29.9829,30.0101,29.9829,30.0033,12600.0
2005-03-01 14:10:00,44.05,44.07,44.05,44.05,13300.0,29.9965,30.0101,29.9965,29.9965,13300.0
2005-03-01 14:15:00,44.05,44.07,44.04,44.05,16600.0,29.9965,30.0101,29.9897,29.9965,16600.0
2005-03-01 14:20:00,44.04,44.06,44.03,44.03,13000.0,29.9897,30.0033,29.9829,29.9829,13000.0
2005-03-01 14:25:00,44.02,44.02,43.98,43.99,22100.0,29.9761,29.9761,29.9489,29.9557,22100.0
2005-03-01 14:30:00,44.0,44.03,43.99,44.01,50300.0,29.9625,29.9829,29.9557,29.9693,50300.0
2005-03-01 14:35:00,44.02,44.05,44.02,44.04,21700.0,29.9761,29.9965,29.9761,29.9897,21700.0
2005-03-01 14:40:00,44.04,44.06,44.02,44.06,16700.0,29.9897,30.0033,29.9761,30.0033,16700.0
2005-03-01 14:45:00,44.06,44.06,44.03,44.04,20500.0,30.0033,30.0033,29.9829,29.9897,20500.0
2005-03-01 14:50:00,44.04,44.06,44.02,44.03,16700.0,29.9897,30.0033,29.9761,29.9829,16700.0
2005-03-01 14:55:00,44.02,44.05,44.0,44.05,86300.0,29.9761,29.9965,29.9625,29.9965,86300.0
2005-03-01 15:00:00,44.05,44.07,44.05,44.07,23900.0,29.9965,30.0101,29.9965,30.0101,23900.0
2005-03-01 15:05:00,44.07,44.14,44.06,44.14,15900.0,30.0101,30.0578,30.0033,30.0578,15900.0
2005-03-01 15:10:00,44.12,44.14,44.09,44.11,32200.0,30.0442,30.0578,30.0238,30.0374,32200.0
2005-03-01 15:15:00,44.11,44.12,44.06,44.06,53700.0,30.0374,30.0442,30.0033,30.0033,53700.0
2005-03-01 15:20:00,44.06,44.12,44.04,44.09,76300.0,30.0033,30.0442,29.9897,30.0238,76300.0
2005-03-01 15:25:00,44.09,44.13,44.08,44.1,27200.0,30.0238,30.051,30.017,30.0306,27200.0
2005-03-01 15:30:00,44.11,44.15,44.1,44.15,44700.0,30.0374,30.0646,30.0306,30.0646,44700.0
2005-03-01 15:35:00,44.16,44.17,44.15,44.16,57100.0,30.0714,30.0782,30.0646,30.0714,57100.0
2005-03-01 15:40:00,44.16,44.16,44.08,44.15,61700.0,30.0714,30.0714,30.017,30.0646,61700.0
2005-03-01 15:45:00,44.15,44.22,44.13,44.21,50100.0,30.0646,30.1123,30.051,30.1055,50100.0
2005-03-01 15:50:00,44.21,44.21,44.09,44.1,82800.0,30.1055,30.1055,30.0238,30.0306,82800.0
2005-03-01 15:55:00,44.1,44.11,44.01,44.03,134000.0,30.0306,30.0374,29.9693,29.9829,134000.0
2005-03-02 09:30:00,43.9,43.91,43.75,43.77,172200.0,29.8944,29.9012,29.7922,29.8059,172200.0
2005-03-02 09:35:00,43.77,43.85,43.7,43.79,150000.0,29.8059,29.8603,29.7582,29.8195,150000.0
2005-03-02 09:40:00,43.7,43.77,43.55,43.55,105200.0,29.7582,29.8059,29.656,29.656,105200.0
2005-03-02 09:45:00,43.55,43.6,43.44,43.6,182100.0,29.656,29.6901,29.5811,29.6901,182100.0
2005-03-02 09:50:00,43.59,43.62,43.51,43.53,105700.0,29.6833,29.7037,29.6288,29.6424,105700.0
2005-03-02 09:55:00,43.53,43.55,43.39,43.4,93700.0,29.6424,29.656,29.5471,29.5539,93700.0
2005-03-02 10:00:00,43.41,43.56,43.41,43.55,144300.0,29.5607,29.6629,29.5607,29.656,144300.0
2005-03-02 10:05:00,43.55,43.64,43.55,43.58,66800.0,29.656,29.7173,29.656,29.6765,66800.0
2005-03-02 10:10:00,43.58,43.65,43.57,43.57,131800.0,29.6765,29.7241,29.6697,29.6697,131800.0
2005-03-02 10:15:00,43.57,43.58,43.44,43.46,111200.0,29.6697,29.6765,29.5811,29.5948,111200.0
2005-03-02 10:20:00,43.46,43.56,43.46,43.53,79600.0,29.5948,29.6629,29.5948,29.6424,79600.0
2005-03-02 10:25:00,43.53,43.55,43.5,43.54,60700.0,29.6424,29.656,29.622,29.6492,60700.0
2005-03-02 10:30:00,43.53,43.55,43.53,43.54,80500.0,29.6424,29.656,29.6424,29.6492,80500.0
2005-03-02 10:35:00,43.55,43.64,43.55,43.62,78500.0,29.656,29.7173,29.656,29.7037,78500.0
2005-03-02 10:40:00,43.63,43.69,43.58,43.67,81700.0,29.7105,29.7514,29.6765,29.7378,81700.0
2005-03-02 10:45:00,43.66,43.73,43.66,43.7,86900.0,29.731,29.7786,29.731,29.7582,86900.0
2005-03-02 10:50:00,43.73,43.73,43.6,43.64,55400.0,29.7786,29.7786,29.6901,29.7173,55400.0
2005-03-02 10:55:00,43.65,43.75,43.65,43.72,115600.0,29.7241,29.7922,29.7241,29.7718,115600.0
2005-03-02 11:00:00,43.72,43.83,43.7,43.82,64900.0,29.7718,29.8467,29.7582,29.8399,64900.0
2005-03-02 11:05:00,43.83,43.87,43.8,43.84,93800.0,29.8467,29.874,29.8263,29.8535,93800.0
2005-03-02 11:10:00,43.84,43.9,43.82,43.87,106600.0,29.8535,29.8944,29.8399,29.874,106600.0
2005-03-02 11:15:00,43.88,44.0,43.87,43.9,63700.0,29.8808,29.9625,29.874,29.8944,63700.0
2005-03-02 11:20:00,43.89,43.89,43.86,43.86,34900.0,29.8876,29.8876,29.8671,29.8671,34900.0
2005-03-02 11:25:00,43.83,43.89,43.82,43.86,43400.0,29.8467,29.8876,29.8399,29.8671,43400.0
2005-03-02 11:30:00,43.86,43.88,43.75,43.77,48700.0,29.8671,29.8808,29.7922,29.8059,48700.0
2005-03-02 11:35:00,43.76,43.8,43.72,43.74,47900.0,29.799,29.8263,29.7718,29.7854,47900.0
2005-03-02 11:40:00,43.75,43.85,43.75,43.84,56200.0,29.7922,29.8603,29.7922,29.8535,56200.0
2005-03-02 11:45:00,43.84,43.91,43.8,43.82,37000.0,29.8535,29.9012,29.8263,29.8399,37000.0
2005-03-02 11:50:00,43.82,43.85,43.82,43.84,35100.0,29.8399,29.8603,29.8399,29.8535,35100.0
2005-03-02 11:55:00,43.84,43.93,43.83,43.92,34200.0,29.8535,29.9148,29.8467,29.908,34200.0
2005-03-02 12:00:00,43.92,43.95,43.91,43.95,42600.0,29.908,29.9284,29.9012,29.9284,42600.0
2005-03-02 12:05:00,43.95,43.95,43.83,43.91,34700.0,29.9284,29.9284,29.8467,29.9012,34700.0
2005-03-02 12:10:00,43.91,44.02,43.91,44.02,41300.0,29.9012,29.9761,29.9012,29.9761,41300.0
2005-03-02 12:15:00,44.03,44.04,43.96,43.97,51000.0,29.9829,29.9897,29.9352,29.9421,51000.0
2005-03-02 12:20:00,43.98,43.99,43.94,43.97,43200.0,29.9489,29.9557,29.9216,29.9421,43200.0
2005-03-02 12:25:00,43.97,43.98,43.94,43.97,16100.0,29.9421,29.9489,29.9216,29.9421,16100.0
2005-03-02 12:30:00,43.97,43.99,43.95,43.96,41000.0,29.9421,29.9557,29.9284,29.9352,41000.0
2005-03-02 12:35:00,43.95,43.95,43.88,43.91,33500.0,29.9284,29.9284,29.8808,29.9012,33500.0
2005-03-02 12:40:00,43.91,43.98,43.89,43.97,52600.0,29.9012,29.9489,29.8876,29.9421,52600.0
2005-03-02 12:45:00,43.95,43.97,43.9,43.91,24800.0,29.9284,29.9421,29.8944,29.9012,24800.0
2005-03-02 12:50:00,43.93,43.99,43.92,43.99,31100.0,29.9148,29.9557,29.908,29.9557,31100.0
2005-03-02 12:55:00,43.98,44.02,43.96,44.0,71500.0,29.9489,29.9761,29.9352,29.9625,71500.0
2005-03-02 13:00:00,44.0,44.01,43.96,43.96,22800.0,29.9625,29.9693,29.9352,29.9352,22800.0
2005-03-02 13:05:00,43.97,44.0,43.95,43.98,31700.0,29.9421,29.9625,29.9284,29.9489,31700.0
2005-03-02 13:10:00,43.97,44.02,43.97,44.01,45900.0,29.9421,29.9761,29.9421,29.9693,45900.0
2005-03-02 13:15:00,44.01,44.01,43.97,43.98,35900.0,29.9693,29.9693,29.9421,29.9489,35900.0
2005-03-02 13:20:00,43.99,43.99,43.95,43.96,47200.0,29.9557,29.9557,29.9284,29.9352,47200.0
2005-03-02 13:25:00,43.95,43.96,43.92,43.94,31500.0,29.9284,29.9352,29.908,29.9216,31500.0
2005-03-02 13:30:00,43.94,43.94,43.9,43.9,30600.0,29.9216,29.9216,29.8944,29.8944,30600.0
2005-03-02 13:35:00,43.91,43.93,43.87,43.93,37800.0,29.9012,29.9148,29.874,29.9148,37800.0
2005-03-02 13:40:00,43.93,43.94,43.89,43.89,51100.0,29.9148,29.9216,29.8876,29.8876,51100.0
2005-03-02 13:45:00,43.89,43.9,43.88,43.9,29800.0,29.8876,29.8944,29.8808,29.8944,29800.0
2005-03-02 13:50:00,43.9,43.93,43.83,43.84,57200.0,29.8944,29.9148,29.8467,29.8535,57200.0
2005-03-02 13:55:00,43.84,43.84,43.72,43.77,61900.0,29.8535,29.8535,29.7718,29.8059,61900.0
2005-03-02 14:00:00,43.77,43.85,43.73,43.83,23800.0,29.8059,29.8603,29.7786,29.8467,23800.0
2005-03-02 14:05:00,43.84,43.84,43.78,43.82,21400.0,29.8535,29.8535,29.8127,29.8399,21400.0
2005-03-02 14:10:00,43.83,43.85,43.79,43.85,38000.0,29.8467,29.8603,29.8195,29.8603,38000.0
2005-03-02 14:15:00,43.83,43.91,43.82,43.88,26200.0,29.8467,29.9012,29.8399,29.8808,26200.0
2005-03-02 14:20:00,43.88,43.89,43.85,43.87,19400.0,29.8808,29.8876,29.8603,29.874,19400.0
2005-03-02 14:25:00,43.87,43.9,43.86,43.89,39800.0,29.874,29.8944,29.8671,29.8876,39800.0
2005-03-02 14:30:00,43.89,43.9,43.86,43.87,27200.0,29.8876,29.8944,29.8671,29.874,27200.0
2005-03-02 14:35:00,43.87,43.88,43.82,43.88,36900.0,29.874,29.8808,29.8399,29.8808,36900.0
2005-03-02 14:40:00,43.88,43.9,43.86,43.89,23000.0,29.8808,29.8944,29.8671,29.8876,23000.0
2005-03-02 14:45:00,43.89,43.96,43.89,43.9,80100.0,29.8876,29.9352,29.8876,29.8944,80100.0
2005-03-02 14:50:00,43.91,43.91,43.88,43.9,34100.0,29.9012,29.9012,29.8808,29.8944,34100.0
2005-03-02 14:55:00,43.88,43.9,43.87,43.88,243700.0,29.8808,29.8944,29.874,29.8808,243700.0
2005-03-02 15:00:00,43.87,43.9,43.87,43.9,54200.0,29.874,29.8944,29.874,29.8944,54200.0
2005-03-02 15:05:00,43.91,43.97,43.89,43.97,72300.0,29.9012,29.9421,29.8876,29.9421,72300.0
2005-03-02 15:10:00,43.94,43.97,43.92,43.95,42000.0,29.9216,29.9421,29.908,29.9284,42000.0
2005-03-02 15:15:00,43.95,43.96,43.88,43.9,44900.0,29.9284,29.9352,29.8808,29.8944,44900.0
2005-03-02 15:20:00,43.9,43.95,43.9,43.95,35700.0,29.8944,29.9284,29.8944,29.9284,35700.0
2005-03-02 15:25:00,43.95,44.07,43.95,44.07,63700.0,29.9284,30.0101,29.9284,30.0101,63700.0
2005-03-02 15:30:00,44.07,44.09,44.07,44.07,36500.0,30.0101,30.0238,30.0101,30.0101,36500.0
2005-03-02 15:35:00,44.07,44.08,44.03,44.06,53100.0,30.0101,30.017,29.9829,30.0033,53100.0
2005-03-02 15:40:00,44.06,44.1,44.06,44.09,53400.0,30.0033,30.0306,30.0033,30.0238,53400.0
2005-03-02 15:45:00,44.09,44.18,44.08,44.15,70400.0,30.0238,30.0851,30.017,30.0646,70400.0
2005-03-02 15:50:00,44.16,44.16,44.06,44.07,85200.0,30.0714,30.0714,30.0033,30.0101,85200.0
2005-03-02 15:55:00,44.09,44.09,44.02,44.08,129600.0,30.0238,30.0238,29.9761,30.017,129600.0
2005-03-03 09:30:00,44.0,44.0,43.82,43.91,109500.0,29.9625,29.9625,29.8399,29.9012,109500.0
2005-03-03 09:35:00,43.92,43.98,43.85,43.89,56900.0,29.908,29.9489,29.8603,29.8876,56900.0
2005-03-03 09:40:00,43.89,43.94,43.86,43.9,80000.0,29.8876,29.9216,29.8671,29.8944,80000.0
2005-03-03 09:45:00,43.88,44.0,43.88,43.97,124300.0,29.8808,29.9625,29.8808,29.9421,124300.0
2005-03-03 09:50:00,43.94,43.95,43.87,43.93,62200.0,29.9216,29.9284,29.874,29.9148,62200.0
2005-03-03 09:55:00,43.91,43.94,43.85,43.89,50900.0,29.9012,29.9216,29.8603,29.8876,50900.0
2005-03-03 10:00:00,43.89,43.89,43.63,43.66,71700.0,29.8876,29.8876,29.7105,29.731,71700.0
2005-03-03 10:05:00,43.66,43.68,43.51,43.64,106000.0,29.731,29.7446,29.6288,29.7173,106000.0
2005-03-03 10:10:00,43.63,43.73,43.55,43.69,98600.0,29.7105,29.7786,29.656,29.7514,98600.0
2005-03-03 10:15:00,43.69,43.9,43.68,43.75,72300.0,29.7514,29.8944,29.7446,29.7922,72300.0
2005-03-03 10:20:00,43.74,43.75,43.64,43.67,38800.0,29.7854,29.7922,29.7173,29.7378,38800.0
2005-03-03 10:25:00,43.65,43.79,43.65,43.73,66200.0,29.7241,29.8195,29.7241,29.7786,66200.0
2005-03-03 10:30:00,43.73,43.82,43.73,43.81,46700.0,29.7786,29.8399,29.7786,29.8331,46700.0
2005-03-03 10:35:00,43.81,43.87,43.73,43.83,49500.0,29.8331,29.874,29.7786,29.8467,49500.0
2005-03-03 10:40:00,43.83,43.85,43.8,43.82,33300.0,29.8467,29.8603,29.8263,29.8399,33300.0
2005-03-03 10:45:00,43.83,43.94,43.8,43.87,52800.0,29.8467,29.9216,29.8263,29.874,52800.0
2005-03-03 10:50:00,43.88,43.9,43.82,43.87,88400.0,29.8808,29.8944,29.8399,29.874,88400.0
2005-03-03 10:55:00,43.87,43.87,43.83,43.84,42600.0,29.874,29.874,29.8467,29.8535,42600.0
2005-03-03 11:00:00,43.84,43.85,43.73,43.73,31600.0,29.8535,29.8603,29.7786,29.7786,31600.0
2005-03-03 11:05:00,43.74,43.78,43.71,43.72,56600.0,29.7854,29.8127,29.765,29.7718,56600.0
2005-03-03 11:10:00,43.74,43.81,43.71,43.77,49300.0,29.7854,29.8331,29.765,29.8059,49300.0
2005-03-03 11:15:00,43.77,43.78,43.71,43.73,27100.0,29.8059,29.8127,29.765,29.7786,27100.0
2005-03-03 11:20:00,43.73,43.74,43.67,43.7,30400.0,29.7786,29.7854,29.7378,29.7582,30400.0
2005-03-03 11:25:00,43.7,43.7,43.63,43.64,65600.0,29.7582,29.7582,29.7105,29.7173,65600.0
2005-03-03 11:30:00,43.63,43.66,43.61,43.64,68200.0,29.7105,29.731,29.6969,29.7173,68200.0
2005-03-03 11:35:00,43.64,43.64,43.58,43.58,73900.0,29.7173,29.7173,29.6765,29.6765,73900.0
2005-03-03 11:40:00,43.58,43.67,43.57,43.66,67400.0,29.6765,29.7378,29.6697,29.731,67400.0
2005-03-03 11:45:00,43.65,43.65,43.58,43.58,44900.0,29.7241,29.7241,29.6765,29.6765,44900.0
2005-03-03 11:50:00,43.56,43.61,43.52,43.6,69500.0,29.6629,29.6969,29.6356,29.6901,69500.0
2005-03-03 11:55:00,43.61,43.61,43.52,43.56,44500.0,29.6969,29.6969,29.6356,29.6629,44500.0
2005-03-03 12:00:00,43.54,43.62,43.53,43.62,125000.0,29.6492,29.7037,29.6424,29.7037,125000.0
2005-03-03 12:05:00,43.61,43.63,43.61,43.62,25400.0,29.6969,29.7105,29.6969,29.7037,25400.0
2005-03-03 12:10:00,43.62,43.69,43.6,43.69,35100.0,29.7037,29.7514,29.6901,29.7514,35100.0
2005-03-03 12:15:00,43.67,43.7,43.58,43.6,60900.0,29.7378,29.7582,29.6765,29.6901,60900.0
2005-03-03 12:20:00,43.6,43.62,43.57,43.59,16100.0,29.6901,29.7037,29.6697,29.6833,16100.0
2005-03-03 12:25:00,43.59,43.63,43.58,43.6,12100.0,29.6833,29.7105,29.6765,29.6901,12100.0
2005-03-03 12:30:00,43.61,43.65,43.55,43.64,35200.0,29.6969,29.7241,29.656,29.7173,35200.0
2005-03-03 12:35:00,43.65,43.66,43.6,43.6,17300.0,29.7241,29.731,29.6901,29.6901,17300.0
2005-03-03 12:40:00,43.61,43.64,43.6,43.64,20600.0,29.6969,29.7173,29.6901,29.7173,20600.0
2005-03-03 12:45:00,43.64,43.64,43.6,43.62,19200.0,29.7173,29.7173,29.6901,29.7037,19200.0
2005-03-03 12:50:00,43.62,43.63,43.61,43.61,13300.0,29.7037,29.7105,29.6969,29.6969,13300.0
2005-03-03 12:55:00,43.63,43.63,43.58,43.58,13700.0,29.7105,29.7105,29.6765,29.6765,13700.0
2005-03-03 13:00:00,43.58,43.59,43.56,43.57,7700.0,29.6765,29.6833,29.6629,29.6697,7700.0
2005-03-03 13:05:00,43.58,43.63,43.56,43.58,26900.0,29.6765,29.7105,29.6629,29.6765,26900.0
2005-03-03 13:10:00,43.58,43.61,43.58,43.6,21400.0,29.6765,29.6969,29.6765,29.6901,21400.0
2005-03-03 13:15:00,43.59,43.61,43.56,43.59,42000.0,29.6833,29.6969,29.6629,29.6833,42000.0
2005-03-03 13:20:00,43.58,43.59,43.57,43.57,17600.0,29.6765,29.6833,29.6697,29.6697,17600.0
2005-03-03 13:25:00,43.57,43.59,43.53,43.55,26900.0,29.6697,29.6833,29.6424,29.656,26900.0
2005-03-03 13:30:00,43.55,43.55,43.53,43.53,12500.0,29.656,29.656,29.6424,29.6424,12500.0
2005-03-03 13:35:00,43.53,43.53,43.44,43.45,82700.0,29.6424,29.6424,29.5811,29.5879,82700.0
2005-03-03 13:40:00,43.45,43.5,43.45,43.46,39200.0,29.5879,29.622,29.5879,29.5948,39200.0
2005-03-03 13:45:00,43.46,43.47,43.4,43.44,46600.0,29.5948,29.6016,29.5539,29.5811,46600.0
2005-03-03 13:50:00,43.46,43.49,43.45,43.49,17700.0,29.5948,29.6152,29.5879,29.6152,17700.0
2005-03-03 13:55:00,43.49,43.55,43.44,43.46,26600.0,29.6152,29.656,29.5811,29.5948,26600.0
2005-03-03 14:00:00,43.44,43.51,43.44,43.46,24800.0,29.5811,29.6288,29.5811,29.5948,24800.0
2005-03-03 14:05:00,43.47,43.53,43.47,43.5,15600.0,29.6016,29.6424,29.6016,29.622,15600.0
2005-03-03 14:10:00,43.51,43.53,43.48,43.49,29900.0,29.6288,29.6424,29.6084,29.6152,29900.0
2005-03-03 14:15:00,43.5,43.5,43.42,43.45,25300.0,29.622,29.622,29.5675,29.5879,25300.0
2005-03-03 14:20:00,43.45,43.51,43.44,43.5,69300.0,29.5879,29.6288,29.5811,29.622,69300.0
2005-03-03 14:25:00,43.49,43.57,43.49,43.55,20500.0,29.6152,29.6697,29.6152,29.656,20500.0
2005-03-03 14:30:00,43.57,43.58,43.55,43.56,19700.0,29.6697,29.6765,29.656,29.6629,19700.0
2005-03-03 14:35:00,43.55,43.55,43.51,43.52,25600.0,29.656,29.656,29.6288,29.6356,25600.0
2005-03-03 14:40:00,43.52,43.54,43.51,43.53,17100.0,29.6356,29.6492,29.6288,29.6424,17100.0
2005-03-03 14:45:00,43.54,43.6,43.54,43.6,21400.0,29.6492,29.6901,29.6492,29.6901,21400.0
2005-03-03 14:50:00,43.6,43.62,43.58,43.61,27000.0,29.6901,29.7037,29.6765,29.6969,27000.0
2005-03-03 14:55:00,43.59,43.62,43.59,43.6,27700.0,29.6833,29.7037,29.6833,29.6901,27700.0
2005-03-03 15:00:00,43.6,43.6,43.58,43.59,21400.0,29.6901,29.6901,29.6765,29.6833,21400.0
2005-03-03 15:05:00,43.59,43.63,43.59,43.6,26700.0,29.6833,29.7105,29.6833,29.6901,26700.0
2005-03-03 15:10:00,43.59,43.6,43.54,43.55,57000.0,29.6833,29.6901,29.6492,29.656,57000.0
2005-03-03 15:15:00,43.55,43.56,43.53,43.55,21000.0,29.656,29.6629,29.6424,29.656,21000.0
2005-03-03 15:20:00,43.55,43.55,43.51,43.53,42500.0,29.656,29.656,29.6288,29.6424,42500.0
2005-03-03 15:25:00,43.53,43.55,43.5,43.51,94400.0,29.6424,29.656,29.622,29.6288,94400.0
2005-03-03 15:30:00,43.51,43.55,43.5,43.53,51700.0,29.6288,29.656,29.622,29.6424,51700.0
2005-03-03 15:35:00,43.52,43.59,43.52,43.58,50900.0,29.6356,29.6833,29.6356,29.6765,50900.0
2005-03-03 15:40:00,43.58,43.62,43.55,43.57,31200.0,29.6765,29.7037,29.656,29.6697,31200.0
2005-03-03 15:45:00,43.56,43.57,43.53,43.54,48400.0,29.6629,29.6697,29.6424,29.6492,48400.0
2005-03-03 15:50:00,43.54,43.56,43.5,43.51,64600.0,29.6492,29.6629,29.622,29.6288,64600.0
2005-03-03 15:55:00,43.5,43.52,43.46,43.49,149100.0,29.622,29.6356,29.5948,29.6152,149100.0
2005-03-04 09:30:00,44.0,44.23,43.95,44.16,180000.0,29.9625,30.1191,29.9284,30.0714,180000.0
2005-03-04 09:35:00,44.17,44.23,44.06,44.07,85800.0,30.0782,30.1191,30.0033,30.0101,85800.0
2005-03-04 09:40:00,44.06,44.14,44.03,44.05,96100.0,30.0033,30.0578,29.9829,29.9965,96100.0
2005-03-04 09:45:00,44.06,44.21,44.04,44.18,93000.0,30.0033,30.1055,29.9897,30.0851,93000.0
2005-03-04 09:50:00,44.21,44.31,44.14,44.24,73000.0,30.1055,30.1736,30.0578,30.1259,73000.0
2005-03-04 09:55:00,44.22,44.32,44.15,44.16,58100.0,30.1123,30.1804,30.0646,30.0714,58100.0
2005-03-04 10:00:00,44.15,44.27,44.15,44.19,58700.0,30.0646,30.1463,30.0646,30.0919,58700.0
2005-03-04 10:05:00,44.19,44.23,44.1,44.22,49100.0,30.0919,30.1191,30.0306,30.1123,49100.0
2005-03-04 10:10:00,44.22,44.27,44.18,44.23,85300.0,30.1123,30.1463,30.0851,30.1191,85300.0
2005-03-04 10:15:00,44.23,44.24,44.15,44.16,75200.0,30.1191,30.1259,30.0646,30.0714,75200.0
2005-03-04 10:20:00,44.17,44.24,44.13,44.2,101800.0,30.0782,30.1259,30.051,30.0987,101800.0
2005-03-04 10:25:00,44.2,44.25,44.19,44.25,80300.0,30.0987,30.1327,30.0919,30.1327,80300.0
2005-03-04 10:30:00,44.25,44.45,44.25,44.45,105500.0,30.1327,30.2689,30.1327,30.2689,105500.0
2005-03-04 10:35:00,44.46,44.58,44.41,44.57,130800.0,30.2757,30.3574,30.2417,30.3506,130800.0
2005-03-04 10:40:00,44.57,44.69,44.56,44.67,79700.0,30.3506,30.4323,30.3438,30.4187,79700.0
2005-03-04 10:45:00,44.66,44.79,44.63,44.79,108400.0,30.4119,30.5004,30.3915,30.5004,108400.0
2005-03-04 10:50:00,44.79,44.79,44.6,44.71,87800.0,30.5004,30.5004,30.3711,30.446,87800.0
2005-03-04 10:55:00,44.71,44.72,44.64,44.68,55700.0,30.446,30.4528,30.3983,30.4255,55700.0
2005-03-04 11:00:00,44.68,44.68,44.59,44.6,54000.0,30.4255,30.4255,30.3643,30.3711,54000.0
2005-03-04 11:05:00,44.6,44.62,44.58,44.58,71700.0,30.3711,30.3847,30.3574,30.3574,71700.0
2005-03-04 11:10:00,44.6,44.62,44.58,44.59,37800.0,30.3711,30.3847,30.3574,30.3643,37800.0
2005-03-04 11:15:00,44.6,44.6,44.58,44.6,46800.0,30.3711,30.3711,30.3574,30.3711,46800.0
2005-03-04 11:20:00,44.61,44.68,44.6,44.66,77100.0,30.3779,30.4255,30.3711,30.4119,77100.0
2005-03-04 11:25:00,44.66,44.72,44.65,44.72,55800.0,30.4119,30.4528,30.4051,30.4528,55800.0
2005-03-04 11:30:00,44.72,44.75,44.69,44.74,76200.0,30.4528,30.4732,30.4323,30.4664,76200.0
2005-03-04 11:35:00,44.74,44.81,44.73,44.75,46200.0,30.4664,30.5141,30.4596,30.4732,46200.0
2005-03-04 11:40:00,44.75,44.84,44.71,44.83,62100.0,30.4732,30.5345,30.446,30.5277,62100.0
2005-03-04 11:45:00,44.82,44.86,44.8,44.85,56700.0,30.5209,30.5481,30.5073,30.5413,56700.0
2005-03-04 11:50:00,44.85,44.87,44.81,44.82,72600.0,30.5413,30.5549,30.5141,30.5209,72600.0
2005-03-04 11:55:00,44.83,44.83,44.75,44.75,40700.0,30.5277,30.5277,30.4732,30.4732,40700.0
2005-03-04 12:00:00,44.75,44.76,44.68,44.69,35000.0,30.4732,30.48,30.4255,30.4323,35000.0
2005-03-04 12:05:00,44.69,44.74,44.68,44.69,46700.0,30.4323,30.4664,30.4255,30.4323,46700.0
2005-03-04 12:10:00,44.68,44.69,44.64,44.64,26700.0,30.4255,30.4323,30.3983,30.3983,26700.0
2005-03-04 12:15:00,44.65,44.74,44.62,44.74,58200.0,30.4051,30.4664,30.3847,30.4664,58200.0
2005-03-04 12:20:00,44.74,44.77,44.69,44.7,21600.0,30.4664,30.4868,30.4323,30.4392,21600.0
2005-03-04 12:25:00,44.7,44.72,44.67,44.69,16600.0,30.4392,30.4528,30.4187,30.4323,16600.0
2005-03-04 12:30:00,44.69,44.69,44.63,44.69,21900.0,30.4323,30.4323,30.3915,30.4323,21900.0
2005-03-04 12:35:00,44.7,44.77,44.68,44.73,26500.0,30.4392,30.4868,30.4255,30.4596,26500.0
2005-03-04 12:40:00,44.72,44.75,44.66,44.69,24000.0,30.4528,30.4732,30.4119,30.4323,24000.0
2005-03-04 12:45:00,44.69,44.72,44.67,44.7,24500.0,30.4323,30.4528,30.4187,30.4392,24500.0
2005-03-04 12:50:00,44.7,44.79,44.7,44.76,28500.0,30.4392,30.5004,30.4392,30.48,28500.0
2005-03-04 12:55:00,44.76,44.77,44.74,44.74,29300.0,30.48,30.4868,30.4664,30.4664,29300.0
2005-03-04 13:00:00,44.74,44.8,44.74,44.8,35700.0,30.4664,30.5073,30.4664,30.5073,35700.0
2005-03-04 13:05:00,44.79,44.83,44.77,44.8,48900.0,30.5004,30.5277,30.4868,30.5073,48900.0
2005-03-04 13:10:00,44.8,44.83,44.77,44.81,62800.0,30.5073,30.5277,30.4868,30.5141,62800.0
2005-03-04 13:15:00,44.81,44.83,44.8,44.81,29800.0,30.5141,30.5277,30.5073,30.5141,29800.0
2005-03-04 13:20:00,44.81,44.84,44.79,44.84,22500.0,30.5141,30.5345,30.5004,30.5345,22500.0
2005-03-04 13:25:00,44.84,44.84,44.81,44.82,16600.0,30.5345,30.5345,30.5141,30.5209,16600.0
2005-03-04 13:30:00,44.81,44.84,44.8,44.8,19500.0,30.5141,30.5345,30.5073,30.5073,19500.0
2005-03-04 13:35:00,44.8,44.81,44.77,44.8,17600.0,30.5073,30.5141,30.4868,30.5073,17600.0
2005-03-04 13:40:00,44.79,44.8,44.77,44.78,17700.0,30.5004,30.5073,30.4868,30.4936,17700.0
2005-03-04 13:45:00,44.78,44.8,44.76,44.76,18000.0,30.4936,30.5073,30.48,30.48,18000.0
2005-03-04 13:50:00,44.76,44.82,44.75,44.8,26200.0,30.48,30.5209,30.4732,30.5073,26200.0
2005-03-04 13:55:00,44.81,44.82,44.75,44.81,21700.0,30.5141,30.5209,30.4732,30.5141,21700.0
2005-03-04 14:00:00,44.81,44.83,44.81,44.83,34500.0,30.5141,30.5277,30.5141,30.5277,34500.0
2005-03-04 14:05:00,44.82,44.82,44.79,44.79,14500.0,30.5209,30.5209,30.5004,30.5004,14500.0
2005-03-04 14:10:00,44.79,44.8,44.75,44.75,23300.0,30.5004,30.5073,30.4732,30.4732,23300.0
2005-03-04 14:15:00,44.75,44.78,44.73,44.75,28300.0,30.4732,30.4936,30.4596,30.4732,28300.0
2005-03-04 14:20:00,44.75,44.76,44.6,44.6,220800.0,30.4732,30.48,30.3711,30.3711,220800.0
2005-03-04 14:25:00,44.63,44.7,44.6,44.6,95700.0,30.3915,30.4392,30.3711,30.3711,95700.0
2005-03-04 14:30:00,44.61,44.62,44.58,44.59,64000.0,30.3779,30.3847,30.3574,30.3643,64000.0
2005-03-04 14:35:00,44.59,44.61,44.57,44.6,47700.0,30.3643,30.3779,30.3506,30.3711,47700.0
2005-03-04 14:40:00,44.6,44.61,44.57,44.58,28800.0,30.3711,30.3779,30.3506,30.3574,28800.0
2005-03-04 14:45:00,44.57,44.6,44.57,44.6,15500.0,30.3506,30.3711,30.3506,30.3711,15500.0
2005-03-04 14:50:00,44.6,44.61,44.57,44.61,27700.0,30.3711,30.3779,30.3506,30.3779,27700.0
2005-03-04 14:55:00,44.6,44.61,44.58,44.61,39800.0,30.3711,30.3779,30.3574,30.3779,39800.0
2005-03-04 15:00:00,44.61,44.69,44.6,44.67,50900.0,30.3779,30.4323,30.3711,30.4187,50900.0
2005-03-04 15:05:00,44.68,44.68,44.64,44.67,10600.0,30.4255,30.4255,30.3983,30.4187,10600.0
2005-03-04 15:10:00,44.67,44.68,44.65,44.67,23900.0,30.4187,30.4255,30.4051,30.4187,23900.0
2005-03-04 15:15:00,44.66,44.71,44.65,44.71,17200.0,30.4119,30.446,30.4051,30.446,17200.0
2005-03-04 15:20:00,44.71,44.74,44.66,44.67,31700.0,30.446,30.4664,30.4119,30.4187,31700.0
2005-03-04 15:25:00,44.66,44.71,44.65,44.71,19000.0,30.4119,30.446,30.4051,30.446,19000.0
2005-03-04 15:30:00,44.7,44.71,44.63,44.64,52100.0,30.4392,30.446,30.3915,30.3983,52100.0
2005-03-04 15:35:00,44.64,44.65,44.57,44.59,59500.0,30.3983,30.4051,30.3506,30.3643,59500.0
2005-03-04 15:40:00,44.6,44.6,44.56,44.58,35400.0,30.3711,30.3711,30.3438,30.3574,35400.0
2005-03-04 15:45:00,44.58,44.59,44.42,44.45,100400.0,30.3574,30.3643,30.2485,30.2689,100400.0
2005-03-04 15:50:00,44.43,44.53,44.41,44.53,129700.0,30.2553,30.3234,30.2417,30.3234,129700.0
2005-03-04 15:55:00,44.53,44.63,44.52,44.63,100700.0,30.3234,30.3915,30.3166,30.3915,100700.0
2005-03-07 09:30:00,44.75,44.79,44.67,44.67,127100.0,30.4732,30.5004,30.4187,30.4187,127100.0
2005-03-07 09:35:00,44.65,44.66,44.57,44.57,67700.0,30.4051,30.4119,30.3506,30.3506,67700.0
2005-03-07 09:40:00,44.57,44.6,44.44,44.44,100600.0,30.3506,30.3711,30.2621,30.2621,100600.0
2005-03-07 09:45:00,44.45,44.63,44.39,44.55,65000.0,30.2689,30.3915,30.2281,30.337,65000.0
2005-03-07 09:50:00,44.55,44.58,44.43,44.5,51100.0,30.337,30.3574,30.2553,30.303,51100.0
2005-03-07 09:55:00,44.5,44.53,44.42,44.43,28200.0,30.303,30.3234,30.2485,30.2553,28200.0
2005-03-07 10:00:00,44.43,44.46,44.43,44.46,18900.0,30.2553,30.2757,30.2553,30.2757,18900.0
2005-03-07 10:05:00,44.44,44.49,44.41,44.42,22000.0,30.2621,30.2962,30.2417,30.2485,22000.0
2005-03-07 10:10:00,44.42,44.61,44.42,44.59,44000.0,30.2485,30.3779,30.2485,30.3643,44000.0
2005-03-07 10:15:00,44.57,44.58,44.51,44.55,31300.0,30.3506,30.3574,30.3098,30.337,31300.0
2005-03-07 10:20:00,44.55,44.57,44.52,44.52,19800.0,30.337,30.3506,30.3166,30.3166,19800.0
2005-03-07 10:25:00,44.51,44.61,44.49,44.59,50100.0,30.3098,30.3779,30.2962,30.3643,50100.0
2005-03-07 10:30:00,44.6,44.61,44.56,44.59,52300.0,30.3711,30.3779,30.3438,30.3643,52300.0
2005-03-07 10:35:00,44.59,44.61,44.54,44.57,47800.0,30.3643,30.3779,30.3302,30.3506,47800.0
2005-03-07 10:40:00,44.58,44.6,44.57,44.58,29900.0,30.3574,30.3711,30.3506,30.3574,29900.0
2005-03-07 10:45:00,44.57,44.6,44.56,44.6,30900.0,30.3506,30.3711,30.3438,30.3711,30900.0
2005-03-07 10:50:00,44.6,44.65,44.6,44.63,30600.0,30.3711,30.4051,30.3711,30.3915,30600.0
2005-03-07 10:55:00,44.64,44.67,44.62,44.65,31700.0,30.3983,30.4187,30.3847,30.4051,31700.0
2005-03-07 11:00:00,44.65,44.73,44.65,44.7,113800.0,30.4051,30.4596,30.4051,30.4392,113800.0
2005-03-07 11:05:00,44.72,44.75,44.66,44.66,42200.0,30.4528,30.4732,30.4119,30.4119,42200.0
2005-03-07 11:10:00,44.65,44.77,44.64,44.77,64300.0,30.4051,30.4868,30.3983,30.4868,64300.0
2005-03-07 11:15:00,44.76,44.76,44.67,44.69,23300.0,30.48,30.48,30.4187,30.4323,23300.0
2005-03-07 11:20:00,44.69,44.69,44.65,44.65,87500.0,30.4323,30.4323,30.4051,30.4051,87500.0
2005-03-07 11:25:00,44.66,44.66,44.61,44.65,67300.0,30.4119,30.4119,30.3779,30.4051,67300.0
2005-03-07 11:30:00,44.66,44.69,44.63,44.69,39400.0,30.4119,30.4323,30.3915,30.4323,39400.0
2005-03-07 11:35:00,44.67,44.78,44.66,44.77,92000.0,30.4187,30.4936,30.4119,30.4868,92000.0
2005-03-07 11:40:00,44.78,44.87,44.78,44.82,60100.0,30.4936,30.5549,30.4936,30.5209,60100.0
2005-03-07 11:45:00,44.81,44.82,44.71,44.77,37800.0,30.5141,30.5209,30.446,30.4868,37800.0
2005-03-07 11:50:00,44.77,44.78,44.75,44.77,32300.0,30.4868,30.4936,30.4732,30.4868,32300.0
2005-03-07 11:55:00,44.78,44.85,44.78,44.84,31000.0,30.4936,30.5413,30.4936,30.5345,31000.0
2005-03-07 12:00:00,44.83,44.88,44.81,44.88,21200.0,30.5277,30.5617,30.5141,30.5617,21200.0
2005-03-07 12:05:00,44.89,44.9,44.87,44.88,20400.0,30.5685,30.5753,30.5549,30.5617,20400.0
2005-03-07 12:10:00,44.89,44.95,44.88,44.95,40300.0,30.5685,30.6094,30.5617,30.6094,40300.0
2005-03-07 12:15:00,44.94,44.98,44.89,44.92,51600.0,30.6026,30.6298,30.5685,30.589,51600.0
2005-03-07 12:20:00,44.9,44.91,44.87,44.88,32000.0,30.5753,30.5822,30.5549,30.5617,32000.0
2005-03-07 12:25:00,44.89,44.91,44.89,44.9,18100.0,30.5685,30.5822,30.5685,30.5753,18100.0
2005-03-07 12:30:00,44.91,44.94,44.87,44.87,31700.0,30.5822,30.6026,30.5549,30.5549,31700.0
2005-03-07 12:35:00,44.86,44.95,44.86,44.93,25600.0,30.5481,30.6094,30.5481,30.5958,25600.0
2005-03-07 12:40:00,44.92,44.92,44.85,44.85,14300.0,30.589,30.589,30.5413,30.5413,14300.0
2005-03-07 12:45:00,44.85,44.87,44.83,44.84,17900.0,30.5413,30.5549,30.5277,30.5345,17900.0
2005-03-07 12:50:00,44.84,44.86,44.83,44.86,15500.0,30.5345,30.5481,30.5277,30.5481,15500.0
2005-03-07 12:55:00,44.87,44.87,44.82,44.84,16300.0,30.5549,30.5549,30.5209,30.5345,16300.0
2005-03-07 13:00:00,44.82,44.9,44.82,44.87,21700.0,30.5209,30.5753,30.5209,30.5549,21700.0
2005-03-07 13:05:00,44.87,44.87,44.8,44.81,32500.0,30.5549,30.5549,30.5073,30.5141,32500.0
2005-03-07 13:10:00,44.8,44.8,44.71,44.73,33000.0,30.5073,30.5073,30.446,30.4596,33000.0
2005-03-07 13:15:00,44.73,44.74,44.7,44.74,31800.0,30.4596,30.4664,30.4392,30.4664,31800.0
2005-03-07 13:20:00,44.73,44.74,44.7,44.72,14800.0,30.4596,30.4664,30.4392,30.4528,14800.0
2005-03-07 13:25:00,44.72,44.76,44.69,44.72,26000.0,30.4528,30.48,30.4323,30.4528,26000.0
2005-03-07 13:30:00,44.71,44.72,44.7,44.71,15600.0,30.446,30.4528,30.4392,30.446,15600.0
2005-03-07 13:35:00,44.72,44.72,44.7,44.72,11300.0,30.4528,30.4528,30.4392,30.4528,11300.0
2005-03-07 13:40:00,44.69,44.7,44.68,44.69,19300.0,30.4323,30.4392,30.4255,30.4323,19300.0
2005-03-07 13:45:00,44.69,44.7,44.65,44.69,18900.0,30.4323,30.4392,30.4051,30.4323,18900.0
2005-03-07 13:50:00,44.7,44.74,44.68,44.68,18900.0,30.4392,30.4664,30.4255,30.4255,18900.0
2005-03-07 13:55:00,44.67,44.68,44.62,44.67,37400.0,30.4187,30.4255,30.3847,30.4187,37400.0
2005-03-07 14:00:00,44.67,44.72,44.65,44.71,9900.0,30.4187,30.4528,30.4051,30.446,9900.0
2005-03-07 14:05:00,44.71,44.71,44.68,44.69,8800.0,30.446,30.446,30.4255,30.4323,8800.0
2005-03-07 14:10:00,44.68,44.69,44.64,44.65,21800.0,30.4255,30.4323,30.3983,30.4051,21800.0
2005-03-07 14:15:00,44.64,44.71,44.64,44.66,20800.0,30.3983,30.446,30.3983,30.4119,20800.0
2005-03-07 14:20:00,44.68,44.68,44.6,44.6,14600.0,30.4255,30.4255,30.3711,30.3711,14600.0
2005-03-07 14:25:00,44.6,44.61,44.58,44.58,21300.0,30.3711,30.3779,30.3574,30.3574,21300.0
2005-03-07 14:30:00,44.59,44.63,44.55,44.6,37300.0,30.3643,30.3915,30.337,30.3711,37300.0
2005-03-07 14:35:00,44.6,44.66,44.6,44.66,26800.0,30.3711,30.4119,30.3711,30.4119,26800.0
2005-03-07 14:40:00,44.66,44.72,44.65,44.7,20900.0,30.4119,30.4528,30.4051,30.4392,20900.0
2005-03-07 14:45:00,44.7,44.72,44.63,44.64,20300.0,30.4392,30.4528,30.3915,30.3983,20300.0
2005-03-07 14:50:00,44.63,44.64,44.58,44.59,25100.0,30.3915,30.3983,30.3574,30.3643,25100.0
2005-03-07 14:55:00,44.58,44.62,44.55,44.58,51700.0,30.3574,30.3847,30.337,30.3574,51700.0
2005-03-07 15:00:00,44.58,44.63,44.58,44.59,51400.0,30.3574,30.3915,30.3574,30.3643,51400.0
2005-03-07 15:05:00,44.59,44.62,44.58,44.61,46900.0,30.3643,30.3847,30.3574,30.3779,46900.0
2005-03-07 15:10:00,44.61,44.65,44.61,44.61,12400.0,30.3779,30.4051,30.3779,30.3779,12400.0
2005-03-07 15:15:00,44.6,44.61,44.59,44.6,18000.0,30.3711,30.3779,30.3643,30.3711,18000.0
2005-03-07 15:20:00,44.59,44.64,44.58,44.62,36500.0,30.3643,30.3983,30.3574,30.3847,36500.0
2005-03-07 15:25:00,44.61,44.63,44.59,44.59,30300.0,30.3779,30.3915,30.3643,30.3643,30300.0
2005-03-07 15:30:00,44.59,44.6,44.52,44.53,37400.0,30.3643,30.3711,30.3166,30.3234,37400.0
2005-03-07 15:35:00,44.53,44.56,44.51,44.54,39900.0,30.3234,30.3438,30.3098,30.3302,39900.0
2005-03-07 15:40:00,44.55,44.58,44.55,44.56,27800.0,30.337,30.3574,30.337,30.3438,27800.0
2005-03-07 15:45:00,44.55,44.57,44.52,44.53,59800.0,30.337,30.3506,30.3166,30.3234,59800.0
2005-03-07 15:50:00,44.53,44.53,44.5,44.53,67700.0,30.3234,30.3234,30.303,30.3234,67700.0
2005-03-07 15:55:00,44.53,44.53,44.48,44.48,78600.0,30.3234,30.3234,30.2893,30.2893,78600.0
2005-03-08 09:30:00,44.93,45.13,44.91,45.0,182300.0,30.5958,30.732,30.5822,30.6434,182300.0
2005-03-08 09:35:00,45.0,45.13,45.0,45.07,108900.0,30.6434,30.732,30.6434,30.6911,108900.0
2005-03-08 09:40:00,45.07,45.18,45.06,45.18,85800.0,30.6911,30.766,30.6843,30.766,85800.0
2005-03-08 09:45:00,45.2,45.45,45.16,45.4,172100.0,30.7796,30.9499,30.7524,30.9158,172100.0
2005-03-08 09:50:00,45.4,45.45,45.34,45.41,153400.0,30.9158,30.9499,30.875,30.9226,153400.0
2005-03-08 09:55:00,45.42,45.54,45.39,45.54,93800.0,30.9295,31.0112,30.909,31.0112,93800.0
2005-03-08 10:00:00,45.53,45.7,45.51,45.67,204400.0,31.0044,31.1201,30.9907,31.0997,204400.0
2005-03-08 10:05:00,45.63,45.68,45.58,45.64,162800.0,31.0725,31.1065,31.0384,31.0793,162800.0
2005-03-08 10:10:00,45.65,45.81,45.64,45.75,197900.0,31.0861,31.195,31.0793,31.1542,197900.0
2005-03-08 10:15:00,45.73,45.74,45.65,45.69,120700.0,31.1406,31.1474,31.0861,31.1133,120700.0
2005-03-08 10:20:00,45.69,45.69,45.63,45.66,51500.0,31.1133,31.1133,31.0725,31.0929,51500.0
2005-03-08 10:25:00,45.63,45.7,45.62,45.67,129800.0,31.0725,31.1201,31.0656,31.0997,129800.0
2005-03-08 10:30:00,45.65,45.71,45.63,45.7,103600.0,31.0861,31.1269,31.0725,31.1201,103600.0
2005-03-08 10:35:00,45.69,45.76,45.68,45.75,88600.0,31.1133,31.161,31.1065,31.1542,88600.0
2005-03-08 10:40:00,45.74,45.76,45.7,45.74,209600.0,31.1474,31.161,31.1201,31.1474,209600.0
2005-03-08 10:45:00,45.74,45.87,45.72,45.87,92300.0,31.1474,31.2359,31.1337,31.2359,92300.0
2005-03-08 10:50:00,45.88,46.06,45.84,46.06,157600.0,31.2427,31.3653,31.2155,31.3653,157600.0
2005-03-08 10:55:00,46.09,46.18,46.02,46.08,194200.0,31.3857,31.447,31.338,31.3789,194200.0
2005-03-08 11:00:00,46.09,46.09,45.94,45.97,111700.0,31.3857,31.3857,31.2836,31.304,111700.0
2005-03-08 11:05:00,45.97,45.98,45.9,45.96,101200.0,31.304,31.3108,31.2563,31.2972,101200.0
2005-03-08 11:10:00,45.96,46.31,45.87,45.87,69800.0,31.2972,31.5355,31.2359,31.2359,69800.0
2005-03-08 11:15:00,45.87,45.94,45.86,45.88,86100.0,31.2359,31.2836,31.2291,31.2427,86100.0
2005-03-08 11:20:00,45.88,45.9,45.81,45.9,154900.0,31.2427,31.2563,31.195,31.2563,154900.0
2005-03-08 11:25:00,45.9,45.93,45.85,45.92,161600.0,31.2563,31.2767,31.2223,31.2699,161600.0
2005-03-08 11:30:00,45.92,45.93,45.88,45.9,97600.0,31.2699,31.2767,31.2427,31.2563,97600.0
2005-03-08 11:35:00,45.9,45.9,45.78,45.8,98500.0,31.2563,31.2563,31.1746,31.1882,98500.0
2005-03-08 11:40:00,45.8,45.83,45.69,45.83,55400.0,31.1882,31.2086,31.1133,31.2086,55400.0
2005-03-08 11:45:00,45.83,45.87,45.8,45.84,28700.0,31.2086,31.2359,31.1882,31.2155,28700.0
2005-03-08 11:50:00,45.82,45.88,45.81,45.88,29800.0,31.2018,31.2427,31.195,31.2427,29800.0
2005-03-08 11:55:00,45.87,45.92,45.86,45.87,41300.0,31.2359,31.2699,31.2291,31.2359,41300.0
2005-03-08 12:00:00,45.87,45.96,45.87,45.89,35300.0,31.2359,31.2972,31.2359,31.2495,35300.0
2005-03-08 12:05:00,45.85,45.88,45.84,45.86,19200.0,31.2223,31.2427,31.2155,31.2291,19200.0
2005-03-08 12:10:00,45.86,45.87,45.82,45.83,19700.0,31.2291,31.2359,31.2018,31.2086,19700.0
2005-03-08 12:15:00,45.83,45.9,45.82,45.9,29700.0,31.2086,31.2563,31.2018,31.2563,29700.0
2005-03-08 12:20:00,45.9,45.92,45.9,45.9,20700.0,31.2563,31.2699,31.2563,31.2563,20700.0
2005-03-08 12:25:00,45.9,45.9,45.82,45.83,32600.0,31.2563,31.2563,31.2018,31.2086,32600.0
2005-03-08 12:30:00,45.82,45.86,45.75,45.75,32800.0,31.2018,31.2291,31.1542,31.1542,32800.0
2005-03-08 12:35:00,45.76,45.76,45.72,45.73,55400.0,31.161,31.161,31.1337,31.1406,55400.0
2005-03-08 12:40:00,45.72,45.72,45.67,45.7,22400.0,31.1337,31.1337,31.0997,31.1201,22400.0
2005-03-08 12:45:00,45.68,45.69,45.64,45.65,42800.0,31.1065,31.1133,31.0793,31.0861,42800.0
2005-03-08 12:50:00,45.64,45.75,45.64,45.75,52600.0,31.0793,31.1542,31.0793,31.1542,52600.0
2005-03-08 12:55:00,45.76,45.76,45.71,45.71,55000.0,31.161,31.161,31.1269,31.1269,55000.0
2005-03-08 13:00:00,45.71,45.78,45.7,45.78,67200.0,31.1269,31.1746,31.1201,31.1746,67200.0
2005-03-08 13:05:00,45.78,45.88,45.77,45.85,32100.0,31.1746,31.2427,31.1678,31.2223,32100.0
2005-03-08 13:10:00,45.84,45.87,45.83,45.86,24900.0,31.2155,31.2359,31.2086,31.2291,24900.0
2005-03-08 13:15:00,45.86,45.94,45.85,45.94,46600.0,31.2291,31.2836,31.2223,31.2836,46600.0
2005-03-08 13:20:00,45.93,45.95,45.9,45.93,43800.0,31.2767,31.2904,31.2563,31.2767,43800.0
2005-03-08 13:25:00,45.93,46.0,45.92,45.95,59600.0,31.2767,31.3244,31.2699,31.2904,59600.0
2005-03-08 13:30:00,45.95,45.97,45.94,45.95,34500.0,31.2904,31.304,31.2836,31.2904,34500.0
2005-03-08 13:35:00,45.96,46.0,45.93,45.97,30300.0,31.2972,31.3244,31.2767,31.304,30300.0
2005-03-08 13:40:00,45.98,46.06,45.98,46.04,53400.0,31.3108,31.3653,31.3108,31.3517,53400.0
2005-03-08 13:45:00,46.04,46.05,45.92,45.92,40800.0,31.3517,31.3585,31.2699,31.2699,40800.0
2005-03-08 13:50:00,45.92,45.98,45.89,45.91,44800.0,31.2699,31.3108,31.2495,31.2631,44800.0
2005-03-08 13:55:00,45.91,46.0,45.91,45.99,28300.0,31.2631,31.3244,31.2631,31.3176,28300.0
2005-03-08 14:00:00,45.98,45.98,45.93,45.96,31100.0,31.3108,31.3108,31.2767,31.2972,31100.0
2005-03-08 14:05:00,45.98,46.02,45.97,46.01,38800.0,31.3108,31.338,31.304,31.3312,38800.0
2005-03-08 14:10:00,46.01,46.01,45.98,45.98,28700.0,31.3312,31.3312,31.3108,31.3108,28700.0
2005-03-08 14:15:00,46.0,46.0,45.98,45.99,49000.0,31.3244,31.3244,31.3108,31.3176,49000.0
2005-03-08 14:20:00,46.0,46.05,45.99,46.02,55700.0,31.3244,31.3585,31.3176,31.338,55700.0
2005-03-08 14:25:00,46.02,46.04,46.01,46.02,30900.0,31.338,31.3517,31.3312,31.338,30900.0
2005-03-08 14:30:00,46.03,46.05,46.0,46.0,43400.0,31.3448,31.3585,31.3244,31.3244,43400.0
2005-03-08 14:35:00,45.99,46.0,45.97,46.0,186100.0,31.3176,31.3244,31.304,31.3244,186100.0
2005-03-08 14:40:00,46.0,46.0,45.91,45.91,87200.0,31.3244,31.3244,31.2631,31.2631,87200.0
2005-03-08 14:45:00,45.9,45.9,45.87,45.88,34600.0,31.2563,31.2563,31.2359,31.2427,34600.0
2005-03-08 14:50:00,45.88,45.94,45.87,45.89,105000.0,31.2427,31.2836,31.2359,31.2495,105000.0
2005-03-08 14:55:00,45.89,45.93,45.88,45.92,24700.0,31.2495,31.2767,31.2427,31.2699,24700.0
2005-03-08 15:00:00,45.91,45.94,45.9,45.93,41300.0,31.2631,31.2836,31.2563,31.2767,41300.0
2005-03-08 15:05:00,45.94,45.95,45.92,45.93,24600.0,31.2836,31.2904,31.2699,31.2767,24600.0
2005-03-08 15:10:00,45.92,45.94,45.91,45.94,51100.0,31.2699,31.2836,31.2631,31.2836,51100.0
2005-03-08 15:15:00,45.93,45.97,45.93,45.97,49400.0,31.2767,31.304,31.2767,31.304,49400.0
2005-03-08 15:20:00,45.97,45.98,45.95,45.98,45500.0,31.304,31.3108,31.2904,31.3108,45500.0
2005-03-08 15:25:00,45.97,45.97,45.94,45.94,47300.0,31.304,31.304,31.2836,31.2836,47300.0
2005-03-08 15:30:00,45.94,45.97,45.94,45.95,88900.0,31.2836,31.304,31.2836,31.2904,88900.0
2005-03-08 15:35:00,45.95,45.96,45.86,45.86,94800.0,31.2904,31.2972,31.2291,31.2291,94800.0
2005-03-08 15:40:00,45.86,45.92,45.83,45.88,115400.0,31.2291,31.2699,31.2086,31.2427,115400.0
2005-03-08 15:45:00,45.87,45.89,45.85,45.89,70600.0,31.2359,31.2495,31.2223,31.2495,70600.0
2005-03-08 15:50:00,45.89,45.91,45.84,45.87,141800.0,31.2495,31.2631,31.2155,31.2359,141800.0
2005-03-08 15:55:00,45.86,45.93,45.84,45.91,148900.0,31.2291,31.2767,31.2155,31.2631,148900.0
2005-03-09 09:30:00,45.9,46.15,45.9,46.05,200900.0,31.2563,31.4266,31.2563,31.3585,200900.0
2005-03-09 09:35:00,46.04,46.09,45.95,46.0,140700.0,31.3517,31.3857,31.2904,31.3244,140700.0
2005-03-09 09:40:00,46.0,46.13,45.92,46.08,106600.0,31.3244,31.4129,31.2699,31.3789,106600.0
2005-03-09 09:45:00,46.07,46.09,45.97,46.04,76700.0,31.3721,31.3857,31.304,31.3517,76700.0
2005-03-09 09:50:00,46.04,46.14,45.94,46.12,241600.0,31.3517,31.4197,31.2836,31.4061,241600.0
2005-03-09 09:55:00,46.12,46.19,46.11,46.14,89300.0,31.4061,31.4538,31.3993,31.4197,89300.0
2005-03-09 10:00:00,46.14,46.14,46.07,46.13,90700.0,31.4197,31.4197,31.3721,31.4129,90700.0
2005-03-09 10:05:00,46.13,46.18,46.11,46.15,70200.0,31.4129,31.447,31.3993,31.4266,70200.0
2005-03-09 10:10:00,46.14,46.17,46.1,46.14,73500.0,31.4197,31.4402,31.3925,31.4197,73500.0
2005-03-09 10:15:00,46.14,46.28,46.14,46.28,99800.0,31.4197,31.5151,31.4197,31.5151,99800.0
2005-03-09 10:20:00,46.25,46.29,46.18,46.18,124900.0,31.4947,31.5219,31.447,31.447,124900.0
2005-03-09 10:25:00,46.18,46.2,46.14,46.2,99700.0,31.447,31.4606,31.4197,31.4606,99700.0
2005-03-09 10:30:00,46.19,46.28,46.17,46.26,121000.0,31.4538,31.5151,31.4402,31.5015,121000.0
2005-03-09 10:35:00,46.26,46.38,46.25,46.37,120900.0,31.5015,31.5832,31.4947,31.5764,120900.0
2005-03-09 10:40:00,46.37,46.47,46.34,46.39,182100.0,31.5764,31.6445,31.5559,31.59,182100.0
2005-03-09 10:45:00,46.39,46.45,46.36,46.4,79600.0,31.59,31.6308,31.5696,31.5968,79600.0
2005-03-09 10:50:00,46.39,46.39,46.26,46.31,65200.0,31.59,31.59,31.5015,31.5355,65200.0
2005-03-09 10:55:00,46.31,46.39,46.29,46.32,65500.0,31.5355,31.59,31.5219,31.5423,65500.0
2005-03-09 11:00:00,46.31,46.33,46.24,46.32,66200.0,31.5355,31.5491,31.4878,31.5423,66200.0
2005-03-09 11:05:00,46.3,46.34,46.25,46.26,52400.0,31.5287,31.5559,31.4947,31.5015,52400.0
2005-03-09 11:10:00,46.26,46.3,46.25,46.25,24400.0,31.5015,31.5287,31.4947,31.4947,24400.0
2005-03-09 11:15:00,46.25,46.25,46.18,46.21,40700.0,31.4947,31.4947,31.447,31.4674,40700.0
2005-03-09 11:20:00,46.21,46.31,46.2,46.31,44800.0,31.4674,31.5355,31.4606,31.5355,44800.0
2005-03-09 11:25:00,46.3,46.39,46.3,46.32,64800.0,31.5287,31.59,31.5287,31.5423,64800.0
2005-03-09 11:30:00,46.31,46.36,46.3,46.35,21200.0,31.5355,31.5696,31.5287,31.5627,21200.0
2005-03-09 11:35:00,46.35,46.39,46.34,46.35,15500.0,31.5627,31.59,31.5559,31.5627,15500.0
2005-03-09 11:40:00,46.35,46.43,46.34,46.4,67200.0,31.5627,31.6172,31.5559,31.5968,67200.0
2005-03-09 11:45:00,46.41,46.42,46.36,46.37,24200.0,31.6036,31.6104,31.5696,31.5764,24200.0
2005-03-09 11:50:00,46.38,46.47,46.35,46.46,38100.0,31.5832,31.6445,31.5627,31.6377,38100.0
2005-03-09 11:55:00,46.47,46.49,46.43,46.45,61700.0,31.6445,31.6581,31.6172,31.6308,61700.0
2005-03-09 12:00:00,46.47,46.47,46.37,46.42,44100.0,31.6445,31.6445,31.5764,31.6104,44100.0
2005-03-09 12:05:00,46.41,46.47,46.41,46.47,14100.0,31.6036,31.6445,31.6036,31.6445,14100.0
2005-03-09 12:10:00,46.46,46.52,46.46,46.52,70100.0,31.6377,31.6785,31.6377,31.6785,70100.0
2005-03-09 12:15:00,46.49,46.5,46.39,46.44,72500.0,31.6581,31.6649,31.59,31.624,72500.0
2005-03-09 12:20:00,46.42,46.46,46.42,46.45,36700.0,31.6104,31.6377,31.6104,31.6308,36700.0
2005-03-09 12:25:00,46.44,46.49,46.44,46.47,21600.0,31.624,31.6581,31.624,31.6445,21600.0
2005-03-09 12:30:00,46.49,46.53,46.47,46.51,52800.0,31.6581,31.6853,31.6445,31.6717,52800.0
2005-03-09 12:35:00,46.5,46.51,46.47,46.48,38500.0,31.6649,31.6717,31.6445,31.6513,38500.0
2005-03-09 12:40:00,46.48,46.52,46.45,46.52,60000.0,31.6513,31.6785,31.6308,31.6785,60000.0
2005-03-09 12:45:00,46.52,46.6,46.51,46.6,76100.0,31.6785,31.733,31.6717,31.733,76100.0
2005-03-09 12:50:00,46.6,46.61,46.47,46.48,75500.0,31.733,31.7398,31.6445,31.6513,75500.0
2005-03-09 12:55:00,46.47,46.49,46.4,46.42,53400.0,31.6445,31.6581,31.5968,31.6104,53400.0
2005-03-09 13:00:00,46.43,46.51,46.42,46.5,64600.0,31.6172,31.6717,31.6104,31.6649,64600.0
2005-03-09 13:05:00,46.5,46.5,46.45,46.46,64100.0,31.6649,31.6649,31.6308,31.6377,64100.0
2005-03-09 13:10:00,46.46,46.46,46.42,46.43,22300.0,31.6377,31.6377,31.6104,31.6172,22300.0
2005-03-09 13:15:00,46.43,46.46,46.41,46.46,67400.0,31.6172,31.6377,31.6036,31.6377,67400.0
2005-03-09 13:20:00,46.46,46.48,46.45,46.48,57000.0,31.6377,31.6513,31.6308,31.6513,57000.0
2005-03-09 13:25:00,46.5,46.5,46.46,46.47,36800.0,31.6649,31.6649,31.6377,31.6445,36800.0
2005-03-09 13:30:00,46.47,46.52,46.47,46.47,53900.0,31.6445,31.6785,31.6445,31.6445,53900.0
2005-03-09 13:35:00,46.47,46.57,46.47,46.55,45500.0,31.6445,31.7126,31.6445,31.6989,45500.0
2005-03-09 13:40:00,46.54,46.57,46.52,46.52,37100.0,31.6921,31.7126,31.6785,31.6785,37100.0
2005-03-09 13:45:00,46.5,46.53,46.46,46.47,53200.0,31.6649,31.6853,31.6377,31.6445,53200.0
2005-03-09 13:50:00,46.47,46.48,46.4,46.46,99000.0,31.6445,31.6513,31.5968,31.6377,99000.0
2005-03-09 13:55:00,46.46,46.47,46.44,46.46,30000.0,31.6377,31.6445,31.624,31.6377,30000.0
2005-03-09 14:00:00,46.46,46.6,46.45,46.6,61100.0,31.6377,31.733,31.6308,31.733,61100.0
2005-03-09 14:05:00,46.6,46.64,46.49,46.49,73500.0,31.733,31.7602,31.6581,31.6581,73500.0
2005-03-09 14:10:00,46.5,46.5,46.37,46.37,73100.0,31.6649,31.6649,31.5764,31.5764,73100.0
2005-03-09 14:15:00,46.37,46.43,46.36,46.42,78300.0,31.5764,31.6172,31.5696,31.6104,78300.0
2005-03-09 14:20:00,46.42,46.42,46.32,46.32,39800.0,31.6104,31.6104,31.5423,31.5423,39800.0
2005-03-09 14:25:00,46.32,46.33,46.26,46.29,69300.0,31.5423,31.5491,31.5015,31.5219,69300.0
2005-03-09 14:30:00,46.29,46.45,46.27,46.35,77700.0,31.5219,31.6308,31.5083,31.5627,77700.0
2005-03-09 14:35:00,46.35,46.37,46.33,46.33,22800.0,31.5627,31.5764,31.5491,31.5491,22800.0
2005-03-09 14:40:00,46.33,46.41,46.33,46.4,65500.0,31.5491,31.6036,31.5491,31.5968,65500.0
2005-03-09 14:45:00,46.39,46.4,46.37,46.38,22000.0,31.59,31.5968,31.5764,31.5832,22000.0
2005-03-09 14:50:00,46.37,46.45,46.35,46.41,70200.0,31.5764,31.6308,31.5627,31.6036,70200.0
2005-03-09 14:55:00,46.4,46.46,46.4,46.46,18500.0,31.5968,31.6377,31.5968,31.6377,18500.0
2005-03-09 15:00:00,46.46,46.49,46.41,46.41,103200.0,31.6377,31.6581,31.6036,31.6036,103200.0
2005-03-09 15:05:00,46.41,46.42,46.32,46.33,67400.0,31.6036,31.6104,31.5423,31.5491,67400.0
2005-03-09 15:10:00,46.34,46.35,46.27,46.28,101000.0,31.5559,31.5627,31.5083,31.5151,101000.0
2005-03-09 15:15:00,46.28,46.3,46.24,46.28,71900.0,31.5151,31.5287,31.4878,31.5151,71900.0
2005-03-09 15:20:00,46.28,46.31,46.26,46.28,73600.0,31.5151,31.5355,31.5015,31.5151,73600.0
2005-03-09 15:25:00,46.28,46.29,46.23,46.24,82800.0,31.5151,31.5219,31.481,31.4878,82800.0
2005-03-09 15:30:00,46.25,46.29,46.23,46.26,98000.0,31.4947,31.5219,31.481,31.5015,98000.0
2005-03-09 15:35:00,46.26,46.26,46.24,46.26,99700.0,31.5015,31.5015,31.4878,31.5015,99700.0
2005-03-09 15:40:00,46.25,46.26,46.23,46.25,145500.0,31.4947,31.5015,31.481,31.4947,145500.0
2005-03-09 15:45:00,46.26,46.3,46.26,46.27,119500.0,31.5015,31.5287,31.5015,31.5083,119500.0
2005-03-09 15:50:00,46.28,46.3,46.27,46.28,145100.0,31.5151,31.5287,31.5083,31.5151,145100.0
2005-03-09 15:55:00,46.28,46.3,46.24,46.25,240500.0,31.5151,31.5287,31.4878,31.4947,240500.0
2005-03-10 09:30:00,46.3,46.45,46.28,46.45,125600.0,31.5287,31.6308,31.5151,31.6308,125600.0
2005-03-10 09:35:00,46.46,46.46,46.22,46.26,75700.0,31.6377,31.6377,31.4742,31.5015,75700.0
2005-03-10 09:40:00,46.25,46.25,45.9,45.98,134100.0,31.4947,31.4947,31.2563,31.3108,134100.0
2005-03-10 09:45:00,45.98,46.1,45.97,46.03,138000.0,31.3108,31.3925,31.304,31.3448,138000.0
2005-03-10 09:50:00,46.02,46.04,45.8,45.82,144200.0,31.338,31.3517,31.1882,31.2018,144200.0
2005-03-10 09:55:00,45.82,46.0,45.82,45.99,105900.0,31.2018,31.3244,31.2018,31.3176,105900.0
2005-03-10 10:00:00,45.97,46.02,45.9,45.9,62000.0,31.304,31.338,31.2563,31.2563,62000.0
2005-03-10 10:05:00,45.9,45.93,45.8,45.83,80200.0,31.2563,31.2767,31.1882,31.2086,80200.0
2005-03-10 10:10:00,45.83,45.91,45.71,45.71,66400.0,31.2086,31.2631,31.1269,31.1269,66400.0
2005-03-10 10:15:00,45.72,45.72,45.6,45.61,61000.0,31.1337,31.1337,31.052,31.0588,61000.0
2005-03-10 10:20:00,45.61,45.62,45.53,45.56,119800.0,31.0588,31.0656,31.0044,31.0248,119800.0
2005-03-10 10:25:00,45.53,45.53,45.42,45.43,106300.0,31.0044,31.0044,30.9295,30.9363,106300.0
2005-03-10 10:30:00,45.43,45.43,45.36,45.37,106300.0,30.9363,30.9363,30.8886,30.8954,106300.0
2005-03-10 10:35:00,45.38,45.4,45.33,45.4,136200.0,30.9022,30.9158,30.8682,30.9158,136200.0
2005-03-10 10:40:00,45.4,45.55,45.4,45.47,105700.0,30.9158,31.018,30.9158,30.9635,105700.0
2005-03-10 10:45:00,45.46,45.61,45.37,45.57,72200.0,30.9567,31.0588,30.8954,31.0316,72200.0
2005-03-10 10:50:00,45.57,45.6,45.53,45.53,114100.0,31.0316,31.052,31.0044,31.0044,114100.0
2005-03-10 10:55:00,45.53,45.63,45.49,45.61,111100.0,31.0044,31.0725,30.9771,31.0588,111100.0
2005-03-10 11:00:00,45.63,45.63,45.56,45.57,51500.0,31.0725,31.0725,31.0248,31.0316,51500.0
2005-03-10 11:05:00,45.56,45.59,45.51,45.52,44100.0,31.0248,31.0452,30.9907,30.9975,44100.0
2005-03-10 11:10:00,45.52,45.53,45.39,45.41,63200.0,30.9975,31.0044,30.909,30.9226,63200.0
2005-03-10 11:15:00,45.41,45.53,45.41,45.49,63200.0,30.9226,31.0044,30.9226,30.9771,63200.0
2005-03-10 11:20:00,45.49,45.51,45.45,45.49,31200.0,30.9771,30.9907,30.9499,30.9771,31200.0
2005-03-10 11:25:00,45.49,45.59,45.47,45.59,87600.0,30.9771,31.0452,30.9635,31.0452,87600.0
2005-03-10 11:30:00,45.56,45.68,45.55,45.68,72100.0,31.0248,31.1065,31.018,31.1065,72100.0
2005-03-10 11:35:00,45.68,45.68,45.63,45.65,60700.0,31.1065,31.1065,31.0725,31.0861,60700.0
2005-03-10 11:40:00,45.67,45.74,45.64,45.71,72200.0,31.0997,31.1474,31.0793,31.1269,72200.0
2005-03-10 11:45:00,45.71,45.84,45.7,45.82,91200.0,31.1269,31.2155,31.1201,31.2018,91200.0
2005-03-10 11:50:00,45.84,45.89,45.83,45.89,92000.0,31.2155,31.2495,31.2086,31.2495,92000.0
2005-03-10 11:55:00,45.89,45.97,45.89,45.93,68000.0,31.2495,31.304,31.2495,31.2767,68000.0
2005-03-10 12:00:00,45.93,45.93,45.89,45.9,51800.0,31.2767,31.2767,31.2495,31.2563,51800.0
2005-03-10 12:05:00,45.9,45.9,45.87,45.87,68700.0,31.2563,31.2563,31.2359,31.2359,68700.0
2005-03-10 12:10:00,45.87,45.88,45.85,45.85,46300.0,31.2359,31.2427,31.2223,31.2223,46300.0
2005-03-10 12:15:00,45.85,45.86,45.82,45.83,24500.0,31.2223,31.2291,31.2018,31.2086,24500.0
2005-03-10 12:20:00,45.84,45.85,45.82,45.85,20700.0,31.2155,31.2223,31.2018,31.2223,20700.0
2005-03-10 12:25:00,45.84,45.86,45.82,45.84,37500.0,31.2155,31.2291,31.2018,31.2155,37500.0
2005-03-10 12:30:00,45.85,45.85,45.82,45.84,18500.0,31.2223,31.2223,31.2018,31.2155,18500.0
2005-03-10 12:35:00,45.84,45.87,45.83,45.86,12200.0,31.2155,31.2359,31.2086,31.2291,12200.0
2005-03-10 12:40:00,45.86,45.93,45.85,45.92,32100.0,31.2291,31.2767,31.2223,31.2699,32100.0
2005-03-10 12:45:00,45.91,45.93,45.91,45.91,21000.0,31.2631,31.2767,31.2631,31.2631,21000.0
2005-03-10 12:50:00,45.92,45.92,45.84,45.84,46300.0,31.2699,31.2699,31.2155,31.2155,46300.0
2005-03-10 12:55:00,45.84,45.88,45.82,45.88,21200.0,31.2155,31.2427,31.2018,31.2427,21200.0
2005-03-10 13:00:00,45.88,45.94,45.88,45.94,58000.0,31.2427,31.2836,31.2427,31.2836,58000.0
2005-03-10 13:05:00,45.94,45.95,45.9,45.94,24100.0,31.2836,31.2904,31.2563,31.2836,24100.0
2005-03-10 13:10:00,45.92,45.96,45.92,45.95,18100.0,31.2699,31.2972,31.2699,31.2904,18100.0
2005-03-10 13:15:00,45.95,45.96,45.88,45.9,23300.0,31.2904,31.2972,31.2427,31.2563,23300.0
2005-03-10 13:20:00,45.92,45.93,45.85,45.9,30300.0,31.2699,31.2767,31.2223,31.2563,30300.0
2005-03-10 13:25:00,45.9,45.94,45.86,45.94,32000.0,31.2563,31.2836,31.2291,31.2836,32000.0
2005-03-10 13:30:00,45.93,45.93,45.89,45.92,27400.0,31.2767,31.2767,31.2495,31.2699,27400.0
2005-03-10 13:35:00,45.91,45.94,45.88,45.92,24200.0,31.2631,31.2836,31.2427,31.2699,24200.0
2005-03-10 13:40:00,45.92,45.93,45.88,45.92,28600.0,31.2699,31.2767,31.2427,31.2699,28600.0
2005-03-10 13:45:00,45.92,45.97,45.89,45.97,32600.0,31.2699,31.304,31.2495,31.304,32600.0
2005-03-10 13:50:00,45.97,45.97,45.93,45.93,26800.0,31.304,31.304,31.2767,31.2767,26800.0
2005-03-10 13:55:00,45.92,45.94,45.84,45.85,56300.0,31.2699,31.2836,31.2155,31.2223,56300.0
2005-03-10 14:00:00,45.84,45.85,45.82,45.84,46000.0,31.2155,31.2223,31.2018,31.2155,46000.0
2005-03-10 14:05:00,45.82,45.83,45.73,45.75,68100.0,31.2018,31.2086,31.1406,31.1542,68100.0
2005-03-10 14:10:00,45.75,45.78,45.75,45.77,36200.0,31.1542,31.1746,31.1542,31.1678,36200.0
2005-03-10 14:15:00,45.78,45.85,45.78,45.83,24600.0,31.1746,31.2223,31.1746,31.2086,24600.0
2005-03-10 14:20:00,45.83,45.83,45.79,45.81,10500.0,31.2086,31.2086,31.1814,31.195,10500.0
2005-03-10 14:25:00,45.8,45.81,45.79,45.8,58500.0,31.1882,31.195,31.1814,31.1882,58500.0
2005-03-10 14:30:00,45.8,45.82,45.78,45.8,12000.0,31.1882,31.2018,31.1746,31.1882,12000.0
2005-03-10 14:35:00,45.8,45.87,45.8,45.87,22800.0,31.1882,31.2359,31.1882,31.2359,22800.0
2005-03-10 14:40:00,45.88,45.89,45.87,45.89,35600.0,31.2427,31.2495,31.2359,31.2495,35600.0
2005-03-10 14:45:00,45.9,45.9,45.86,45.87,24600.0,31.2563,31.2563,31.2291,31.2359,24600.0
2005-03-10 14:50:00,45.86,45.87,45.85,45.85,15500.0,31.2291,31.2359,31.2223,31.2223,15500.0
2005-03-10 14:55:00,45.85,45.86,45.84,45.85,14300.0,31.2223,31.2291,31.2155,31.2223,14300.0
2005-03-10 15:00:00,45.85,45.85,45.77,45.77,22200.0,31.2223,31.2223,31.1678,31.1678,22200.0
2005-03-10 15:05:00,45.76,45.76,45.63,45.63,69200.0,31.161,31.161,31.0725,31.0725,69200.0
2005-03-10 15:10:00,45.64,45.69,45.62,45.69,25700.0,31.0793,31.1133,31.0656,31.1133,25700.0
2005-03-10 15:15:00,45.68,45.7,45.64,45.65,27900.0,31.1065,31.1201,31.0793,31.0861,27900.0
2005-03-10 15:20:00,45.65,45.65,45.63,45.65,19600.0,31.0861,31.0861,31.0725,31.0861,19600.0
2005-03-10 15:25:00,45.65,45.71,45.65,45.7,31900.0,31.0861,31.1269,31.0861,31.1201,31900.0
2005-03-10 15:30:00,45.7,45.7,45.68,45.7,23800.0,31.1201,31.1201,31.1065,31.1201,23800.0
2005-03-10 15:35:00,45.7,45.71,45.68,45.69,23700.0,31.1201,31.1269,31.1065,31.1133,23700.0
2005-03-10 15:40:00,45.69,45.69,45.68,45.68,26800.0,31.1133,31.1133,31.1065,31.1065,26800.0
2005-03-10 15:45:00,45.69,45.76,45.68,45.76,46800.0,31.1133,31.161,31.1065,31.161,46800.0
2005-03-10 15:50:00,45.75,45.75,45.68,45.74,111000.0,31.1542,31.1542,31.1065,31.1474,111000.0
2005-03-10 15:55:00,45.74,45.74,45.72,45.74,95700.0,31.1474,31.1474,31.1337,31.1474,95700.0
2005-03-11 09:30:00,45.77,45.95,45.76,45.92,127900.0,31.1678,31.2904,31.161,31.2699,127900.0
2005-03-11 09:35:00,45.92,45.94,45.81,45.94,71800.0,31.2699,31.2836,31.195,31.2836,71800.0
2005-03-11 09:40:00,45.94,46.07,45.89,46.06,97100.0,31.2836,31.3721,31.2495,31.3653,97100.0
2005-03-11 09:45:00,46.06,46.16,46.01,46.14,85800.0,31.3653,31.4334,31.3312,31.4197,85800.0
2005-03-11 09:50:00,46.15,46.23,46.13,46.22,79500.0,31.4266,31.481,31.4129,31.4742,79500.0
2005-03-11 09:55:00,46.23,46.23,46.06,46.06,81800.0,31.481,31.481,31.3653,31.3653,81800.0
2005-03-11 10:00:00,46.03,46.08,45.9,45.92,75600.0,31.3448,31.3789,31.2563,31.2699,75600.0
2005-03-11 10:05:00,45.93,46.01,45.91,45.93,93600.0,31.2767,31.3312,31.2631,31.2767,93600.0
2005-03-11 10:10:00,45.93,45.99,45.9,45.95,63900.0,31.2767,31.3176,31.2563,31.2904,63900.0
2005-03-11 10:15:00,45.95,45.95,45.83,45.89,52700.0,31.2904,31.2904,31.2086,31.2495,52700.0
2005-03-11 10:20:00,45.89,45.99,45.89,45.97,54500.0,31.2495,31.3176,31.2495,31.304,54500.0
2005-03-11 10:25:00,45.98,46.06,45.94,46.06,71200.0,31.3108,31.3653,31.2836,31.3653,71200.0
2005-03-11 10:30:00,46.05,46.06,45.97,45.99,38800.0,31.3585,31.3653,31.304,31.3176,38800.0
2005-03-11 10:35:00,45.99,46.0,45.96,45.97,49900.0,31.3176,31.3244,31.2972,31.304,49900.0
2005-03-11 10:40:00,45.97,46.02,45.97,46.02,58900.0,31.304,31.338,31.304,31.338,58900.0
2005-03-11 10:45:00,46.03,46.09,45.95,46.01,82500.0,31.3448,31.3857,31.2904,31.3312,82500.0
2005-03-11 10:50:00,45.99,46.0,45.88,45.88,75800.0,31.3176,31.3244,31.2427,31.2427,75800.0
2005-03-11 10:55:00,45.88,45.95,45.87,45.89,49300.0,31.2427,31.2904,31.2359,31.2495,49300.0
2005-03-11 11:00:00,45.88,45.91,45.85,45.89,29200.0,31.2427,31.2631,31.2223,31.2495,29200.0
2005-03-11 11:05:00,45.88,46.05,45.86,46.03,54600.0,31.2427,31.3585,31.2291,31.3448,54600.0
2005-03-11 11:10:00,46.03,46.18,46.01,46.16,112900.0,31.3448,31.447,31.3312,31.4334,112900.0
2005-03-11 11:15:00,46.16,46.24,46.16,46.18,104200.0,31.4334,31.4878,31.4334,31.447,104200.0
2005-03-11 11:20:00,46.17,46.2,46.12,46.13,58300.0,31.4402,31.4606,31.4061,31.4129,58300.0
2005-03-11 11:25:00,46.13,46.13,46.07,46.09,32200.0,31.4129,31.4129,31.3721,31.3857,32200.0
2005-03-11 11:30:00,46.1,46.1,46.05,46.07,14000.0,31.3925,31.3925,31.3585,31.3721,14000.0
2005-03-11 11:35:00,46.07,46.09,46.05,46.09,27300.0,31.3721,31.3857,31.3585,31.3857,27300.0
2005-03-11 11:40:00,46.09,46.12,46.08,46.1,31600.0,31.3857,31.4061,31.3789,31.3925,31600.0
2005-03-11 11:45:00,46.11,46.14,46.11,46.13,20500.0,31.3993,31.4197,31.3993,31.4129,20500.0
2005-03-11 11:50:00,46.12,46.13,46.04,46.05,41400.0,31.4061,31.4129,31.3517,31.3585,41400.0
2005-03-11 11:55:00,46.06,46.08,46.04,46.06,6100.0,31.3653,31.3789,31.3517,31.3653,6100.0
2005-03-11 12:00:00,46.07,46.08,46.03,46.03,18600.0,31.3721,31.3789,31.3448,31.3448,18600.0
2005-03-11 12:05:00,46.03,46.08,45.93,45.95,50000.0,31.3448,31.3789,31.2767,31.2904,50000.0
2005-03-11 12:10:00,45.96,46.02,45.92,46.02,25600.0,31.2972,31.338,31.2699,31.338,25600.0
2005-03-11 12:15:00,46.01,46.01,45.95,45.96,13900.0,31.3312,31.3312,31.2904,31.2972,13900.0
2005-03-11 12:20:00,45.96,45.96,45.88,45.9,41800.0,31.2972,31.2972,31.2427,31.2563,41800.0
2005-03-11 12:25:00,45.89,45.96,45.87,45.94,25800.0,31.2495,31.2972,31.2359,31.2836,25800.0
2005-03-11 12:30:00,45.94,45.99,45.94,45.95,28000.0,31.2836,31.3176,31.2836,31.2904,28000.0
2005-03-11 12:35:00,45.96,45.99,45.93,45.94,23900.0,31.2972,31.3176,31.2767,31.2836,23900.0
2005-03-11 12:40:00,45.94,45.94,45.91,45.93,17300.0,31.2836,31.2836,31.2631,31.2767,17300.0
2005-03-11 12:45:00,45.92,45.99,45.92,45.97,14600.0,31.2699,31.3176,31.2699,31.304,14600.0
2005-03-11 12:50:00,45.97,45.97,45.92,45.93,26300.0,31.304,31.304,31.2699,31.2767,26300.0
2005-03-11 12:55:00,45.93,45.95,45.89,45.9,14000.0,31.2767,31.2904,31.2495,31.2563,14000.0
2005-03-11 13:00:00,45.9,45.95,45.89,45.94,24300.0,31.2563,31.2904,31.2495,31.2836,24300.0
2005-03-11 13:05:00,45.94,45.99,45.93,45.98,21100.0,31.2836,31.3176,31.2767,31.3108,21100.0
2005-03-11 13:10:00,45.98,45.98,45.92,45.93,13800.0,31.3108,31.3108,31.2699,31.2767,13800.0
2005-03-11 13:15:00,45.92,45.94,45.92,45.92,9200.0,31.2699,31.2836,31.2699,31.2699,9200.0
2005-03-11 13:20:00,45.92,45.94,45.92,45.92,12700.0,31.2699,31.2836,31.2699,31.2699,12700.0
2005-03-11 13:25:00,45.92,45.93,45.9,45.9,13900.0,31.2699,31.2767,31.2563,31.2563,13900.0
2005-03-11 13:30:00,45.9,45.9,45.87,45.87,15000.0,31.2563,31.2563,31.2359,31.2359,15000.0
2005-03-11 13:35:00,45.88,45.88,45.8,45.81,27000.0,31.2427,31.2427,31.1882,31.195,27000.0
2005-03-11 13:40:00,45.81,45.82,45.67,45.68,44700.0,31.195,31.2018,31.0997,31.1065,44700.0
2005-03-11 13:45:00,45.68,45.69,45.61,45.67,42400.0,31.1065,31.1133,31.0588,31.0997,42400.0
2005-03-11 13:50:00,45.67,45.7,45.66,45.67,31400.0,31.0997,31.1201,31.0929,31.0997,31400.0
2005-03-11 13:55:00,45.67,45.71,45.67,45.68,30400.0,31.0997,31.1269,31.0997,31.1065,30400.0
2005-03-11 14:00:00,45.68,45.72,45.65,45.66,23100.0,31.1065,31.1337,31.0861,31.0929,23100.0
2005-03-11 14:05:00,45.66,45.69,45.65,45.68,18000.0,31.0929,31.1133,31.0861,31.1065,18000.0
2005-03-11 14:10:00,45.69,45.73,45.66,45.67,13800.0,31.1133,31.1406,31.0929,31.0997,13800.0
2005-03-11 14:15:00,45.67,45.7,45.65,45.7,10300.0,31.0997,31.1201,31.0861,31.1201,10300.0
2005-03-11 14:20:00,45.7,45.71,45.56,45.56,43400.0,31.1201,31.1269,31.0248,31.0248,43400.0
2005-03-11 14:25:00,45.56,45.56,45.5,45.5,62400.0,31.0248,31.0248,30.9839,30.9839,62400.0
2005-03-11 14:30:00,45.5,45.55,45.48,45.51,49900.0,30.9839,31.018,30.9703,30.9907,49900.0
2005-03-11 14:35:00,45.51,45.62,45.5,45.61,69900.0,30.9907,31.0656,30.9839,31.0588,69900.0
2005-03-11 14:40:00,45.61,45.63,45.56,45.56,20100.0,31.0588,31.0725,31.0248,31.0248,20100.0
2005-03-11 14:45:00,45.57,45.66,45.57,45.66,29400.0,31.0316,31.0929,31.0316,31.0929,29400.0
2005-03-11 14:50:00,45.64,45.66,45.58,45.63,23900.0,31.0793,31.0929,31.0384,31.0725,23900.0
2005-03-11 14:55:00,45.64,45.66,45.61,45.65,42700.0,31.0793,31.0929,31.0588,31.0861,42700.0
2005-03-11 15:00:00,45.64,45.65,45.55,45.56,27900.0,31.0793,31.0861,31.018,31.0248,27900.0
2005-03-11 15:05:00,45.55,45.63,45.55,45.62,38900.0,31.018,31.0725,31.018,31.0656,38900.0
2005-03-11 15:10:00,45.62,45.65,45.58,45.61,45100.0,31.0656,31.0861,31.0384,31.0588,45100.0
2005-03-11 15:15:00,45.61,45.64,45.57,45.59,34000.0,31.0588,31.0793,31.0316,31.0452,34000.0
2005-03-11 15:20:00,45.59,45.63,45.57,45.63,25200.0,31.0452,31.0725,31.0316,31.0725,25200.0
2005-03-11 15:25:00,45.64,45.69,45.63,45.67,34500.0,31.0793,31.1133,31.0725,31.0997,34500.0
2005-03-11 15:30:00,45.68,45.72,45.66,45.72,36000.0,31.1065,31.1337,31.0929,31.1337,36000.0
2005-03-11 15:35:00,45.72,45.75,45.71,45.74,71300.0,31.1337,31.1542,31.1269,31.1474,71300.0
2005-03-11 15:40:00,45.74,45.75,45.69,45.7,44300.0,31.1474,31.1542,31.1133,31.1201,44300.0
2005-03-11 15:45:00,45.69,45.7,45.67,45.67,55700.0,31.1133,31.1201,31.0997,31.0997,55700.0
2005-03-11 15:50:00,45.67,45.71,45.67,45.69,47200.0,31.0997,31.1269,31.0997,31.1133,47200.0
2005-03-11 15:55:00,45.69,45.75,45.64,45.64,111000.0,31.1133,31.1542,31.0793,31.0793,111000.0
2005-03-14 09:30:00,45.34,45.35,45.09,45.1,147200.0,30.875,30.8818,30.7047,30.7115,147200.0
2005-03-14 09:35:00,45.1,45.15,44.98,45.03,230600.0,30.7115,30.7456,30.6298,30.6639,230600.0
2005-03-14 09:40:00,45.03,45.05,44.99,45.0,71800.0,30.6639,30.6775,30.6366,30.6434,71800.0
2005-03-14 09:45:00,45.0,45.01,44.87,44.93,93700.0,30.6434,30.6503,30.5549,30.5958,93700.0
2005-03-14 09:50:00,44.92,44.97,44.88,44.94,81900.0,30.589,30.623,30.5617,30.6026,81900.0
2005-03-14 09:55:00,44.94,44.99,44.9,44.93,79900.0,30.6026,30.6366,30.5753,30.5958,79900.0
2005-03-14 10:00:00,44.92,44.96,44.88,44.96,71800.0,30.589,30.6162,30.5617,30.6162,71800.0
2005-03-14 10:05:00,44.96,44.96,44.85,44.89,46200.0,30.6162,30.6162,30.5413,30.5685,46200.0
2005-03-14 10:10:00,44.87,44.89,44.85,44.85,43800.0,30.5549,30.5685,30.5413,30.5413,43800.0
2005-03-14 10:15:00,44.85,44.91,44.85,44.87,50700.0,30.5413,30.5822,30.5413,30.5549,50700.0
2005-03-14 10:20:00,44.88,44.88,44.79,44.79,50800.0,30.5617,30.5617,30.5004,30.5004,50800.0
2005-03-14 10:25:00,44.79,44.83,44.79,44.83,53500.0,30.5004,30.5277,30.5004,30.5277,53500.0
2005-03-14 10:30:00,44.83,44.83,44.81,44.82,54700.0,30.5277,30.5277,30.5141,30.5209,54700.0
2005-03-14 10:35:00,44.82,44.85,44.82,44.85,19900.0,30.5209,30.5413,30.5209,30.5413,19900.0
2005-03-14 10:40:00,44.85,44.86,44.83,44.84,35000.0,30.5413,30.5481,30.5277,30.5345,35000.0
2005-03-14 10:45:00,44.84,44.85,44.79,44.82,25200.0,30.5345,30.5413,30.5004,30.5209,25200.0
2005-03-14 10:50:00,44.82,44.86,44.81,44.86,56800.0,30.5209,30.5481,30.5141,30.5481,56800.0
2005-03-14 10:55:00,44.86,44.9,44.85,44.88,64000.0,30.5481,30.5753,30.5413,30.5617,64000.0
2005-03-14 11:00:00,44.88,44.96,44.88,44.96,43500.0,30.5617,30.6162,30.5617,30.6162,43500.0
2005-03-14 11:05:00,44.96,44.99,44.94,44.98,33000.0,30.6162,30.6366,30.6026,30.6298,33000.0
2005-03-14 11:10:00,44.98,44.99,44.96,44.98,20800.0,30.6298,30.6366,30.6162,30.6298,20800.0
2005-03-14 11:15:00,44.98,44.98,44.95,44.96,20400.0,30.6298,30.6298,30.6094,30.6162,20400.0
2005-03-14 11:20:00,44.96,44.96,44.87,44.88,31200.0,30.6162,30.6162,30.5549,30.5617,31200.0
2005-03-14 11:25:00,44.88,44.92,44.88,44.91,46400.0,30.5617,30.589,30.5617,30.5822,46400.0
2005-03-14 11:30:00,44.92,44.95,44.91,44.94,29900.0,30.589,30.6094,30.5822,30.6026,29900.0
2005-03-14 11:35:00,44.94,44.94,44.89,44.9,24300.0,30.6026,30.6026,30.5685,30.5753,24300.0
2005-03-14 11:40:00,44.89,44.9,44.84,44.84,24200.0,30.5685,30.5753,30.5345,30.5345,24200.0
2005-03-14 11:45:00,44.84,44.85,44.81,44.82,25300.0,30.5345,30.5413,30.5141,30.5209,25300.0
2005-03-14 11:50:00,44.82,44.82,44.74,44.76,59500.0,30.5209,30.5209,30.4664,30.48,59500.0
2005-03-14 11:55:00,44.76,44.76,44.75,44.76,39200.0,30.48,30.48,30.4732,30.48,39200.0
2005-03-14 12:00:00,44.76,44.78,44.73,44.75,97800.0,30.48,30.4936,30.4596,30.4732,97800.0
2005-03-14 12:05:00,44.76,44.76,44.74,44.75,21800.0,30.48,30.48,30.4664,30.4732,21800.0
2005-03-14 12:10:00,44.75,44.75,44.66,44.7,51400.0,30.4732,30.4732,30.4119,30.4392,51400.0
2005-03-14 12:15:00,44.68,44.7,44.6,44.6,73900.0,30.4255,30.4392,30.3711,30.3711,73900.0
2005-03-14 12:20:00,44.61,44.62,44.56,44.61,76000.0,30.3779,30.3847,30.3438,30.3779,76000.0
2005-03-14 12:25:00,44.61,44.68,44.61,44.68,53100.0,30.3779,30.4255,30.3779,30.4255,53100.0
2005-03-14 12:30:00,44.68,44.72,44.67,44.71,43700.0,30.4255,30.4528,30.4187,30.446,43700.0
2005-03-14 12:35:00,44.72,44.73,44.7,44.7,58400.0,30.4528,30.4596,30.4392,30.4392,58400.0
2005-03-14 12:40:00,44.71,44.71,44.67,44.7,20200.0,30.446,30.446,30.4187,30.4392,20200.0
2005-03-14 12:45:00,44.69,44.77,44.68,44.77,39100.0,30.4323,30.4868,30.4255,30.4868,39100.0
2005-03-14 12:50:00,44.77,44.86,44.76,44.82,36600.0,30.4868,30.5481,30.48,30.5209,36600.0
2005-03-14 12:55:00,44.81,44.85,44.8,44.82,42600.0,30.5141,30.5413,30.5073,30.5209,42600.0
2005-03-14 13:00:00,44.83,44.83,44.79,44.81,38200.0,30.5277,30.5277,30.5004,30.5141,38200.0
2005-03-14 13:05:00,44.82,44.84,44.81,44.83,8400.0,30.5209,30.5345,30.5141,30.5277,8400.0
2005-03-14 13:10:00,44.82,44.83,44.8,44.81,11500.0,30.5209,30.5277,30.5073,30.5141,11500.0
2005-03-14 13:15:00,44.81,44.85,44.81,44.85,22700.0,30.5141,30.5413,30.5141,30.5413,22700.0
2005-03-14 13:20:00,44.84,44.85,44.82,44.83,11000.0,30.5345,30.5413,30.5209,30.5277,11000.0
2005-03-14 13:25:00,44.84,44.91,44.83,44.89,19000.0,30.5345,30.5822,30.5277,30.5685,19000.0
2005-03-14 13:30:00,44.9,44.92,44.86,44.9,17800.0,30.5753,30.589,30.5481,30.5753,17800.0
2005-03-14 13:35:00,44.9,44.93,44.86,44.89,26400.0,30.5753,30.5958,30.5481,30.5685,26400.0
2005-03-14 13:40:00,44.89,44.9,44.88,44.89,18800.0,30.5685,30.5753,30.5617,30.5685,18800.0
2005-03-14 13:45:00,44.88,44.9,44.86,44.86,6000.0,30.5617,30.5753,30.5481,30.5481,6000.0
2005-03-14 13:50:00,44.87,44.89,44.85,44.86,19600.0,30.5549,30.5685,30.5413,30.5481,19600.0
2005-03-14 13:55:00,44.87,44.87,44.85,44.86,15000.0,30.5549,30.5549,30.5413,30.5481,15000.0
2005-03-14 14:00:00,44.87,44.9,44.86,44.88,26700.0,30.5549,30.5753,30.5481,30.5617,26700.0
2005-03-14 14:05:00,44.89,44.89,44.86,44.88,18300.0,30.5685,30.5685,30.5481,30.5617,18300.0
2005-03-14 14:10:00,44.87,44.9,44.86,44.87,43600.0,30.5549,30.5753,30.5481,30.5549,43600.0
2005-03-14 14:15:00,44.88,44.89,44.86,44.89,12300.0,30.5617,30.5685,30.5481,30.5685,12300.0
2005-03-14 14:20:00,44.89,44.9,44.88,44.9,20300.0,30.5685,30.5753,30.5617,30.5753,20300.0
2005-03-14 14:25:00,44.9,44.94,44.9,44.94,21500.0,30.5753,30.6026,30.5753,30.6026,21500.0
2005-03-14 14:30:00,44.94,44.95,44.93,44.93,19200.0,30.6026,30.6094,30.5958,30.5958,19200.0
2005-03-14 14:35:00,44.93,44.93,44.91,44.92,61900.0,30.5958,30.5958,30.5822,30.589,61900.0
2005-03-14 14:40:00,44.93,44.93,44.92,44.93,23900.0,30.5958,30.5958,30.589,30.5958,23900.0
2005-03-14 14:45:00,44.92,44.93,44.91,44.91,24400.0,30.589,30.5958,30.5822,30.5822,24400.0
2005-03-14 14:50:00,44.91,44.92,44.89,44.9,38400.0,30.5822,30.589,30.5685,30.5753,38400.0
2005-03-14 14:55:00,44.9,44.92,44.89,44.92,20600.0,30.5753,30.589,30.5685,30.589,20600.0
2005-03-14 15:00:00,44.92,44.94,44.92,44.94,23300.0,30.589,30.6026,30.589,30.6026,23300.0
2005-03-14 15:05:00,44.94,44.94,44.93,44.94,6500.0,30.6026,30.6026,30.5958,30.6026,6500.0
2005-03-14 15:10:00,44.94,44.97,44.93,44.94,32700.0,30.6026,30.623,30.5958,30.6026,32700.0
2005-03-14 15:15:00,44.95,44.99,44.95,44.97,39600.0,30.6094,30.6366,30.6094,30.623,39600.0
2005-03-14 15:20:00,44.96,44.97,44.94,44.95,41900.0,30.6162,30.623,30.6026,30.6094,41900.0
2005-03-14 15:25:00,44.96,45.16,44.95,45.15,89700.0,30.6162,30.7524,30.6094,30.7456,89700.0
2005-03-14 15:30:00,45.14,45.21,45.14,45.15,107900.0,30.7388,30.7864,30.7388,30.7456,107900.0
2005-03-14 15:35:00,45.15,45.17,45.13,45.17,35900.0,30.7456,30.7592,30.732,30.7592,35900.0
2005-03-14 15:40:00,45.17,45.22,45.16,45.2,68500.0,30.7592,30.7933,30.7524,30.7796,68500.0
2005-03-14 15:45:00,45.19,45.2,45.18,45.19,56300.0,30.7728,30.7796,30.766,30.7728,56300.0
2005-03-14 15:50:00,45.18,45.25,45.18,45.23,105600.0,30.766,30.8137,30.766,30.8001,105600.0
2005-03-14 15:55:00,45.23,45.25,45.22,45.24,144400.0,30.8001,30.8137,30.7933,30.8069,144400.0
2005-03-15 09:30:00,45.5,45.61,45.44,45.56,107900.0,30.9839,31.0588,30.9431,31.0248,107900.0
2005-03-15 09:35:00,45.56,45.58,45.32,45.34,95500.0,31.0248,31.0384,30.8614,30.875,95500.0
2005-03-15 09:40:00,45.35,45.35,45.15,45.18,92400.0,30.8818,30.8818,30.7456,30.766,92400.0
2005-03-15 09:45:00,45.17,45.17,45.01,45.07,88600.0,30.7592,30.7592,30.6503,30.6911,88600.0
2005-03-15 09:50:00,45.07,45.15,45.02,45.12,67600.0,30.6911,30.7456,30.6571,30.7252,67600.0
2005-03-15 09:55:00,45.14,45.24,45.14,45.2,74400.0,30.7388,30.8069,30.7388,30.7796,74400.0
2005-03-15 10:00:00,45.19,45.33,45.15,45.15,81600.0,30.7728,30.8682,30.7456,30.7456,81600.0
2005-03-15 10:05:00,45.15,45.17,45.08,45.16,60600.0,30.7456,30.7592,30.6979,30.7524,60600.0
2005-03-15 10:10:00,45.16,45.37,45.15,45.37,98100.0,30.7524,30.8954,30.7456,30.8954,98100.0
2005-03-15 10:15:00,45.38,45.48,45.37,45.41,101500.0,30.9022,30.9703,30.8954,30.9226,101500.0
2005-03-15 10:20:00,45.41,45.53,45.35,45.49,59200.0,30.9226,31.0044,30.8818,30.9771,59200.0
2005-03-15 10:25:00,45.5,45.55,45.46,45.5,34500.0,30.9839,31.018,30.9567,30.9839,34500.0
2005-03-15 10:30:00,45.5,45.6,45.47,45.57,50000.0,30.9839,31.052,30.9635,31.0316,50000.0
2005-03-15 10:35:00,45.55,45.58,45.53,45.53,25600.0,31.018,31.0384,31.0044,31.0044,25600.0
2005-03-15 10:40:00,45.53,45.55,45.45,45.45,34900.0,31.0044,31.018,30.9499,30.9499,34900.0
2005-03-15 10:45:00,45.45,45.46,45.38,45.4,54100.0,30.9499,30.9567,30.9022,30.9158,54100.0
2005-03-15 10:50:00,45.4,45.51,45.38,45.49,40800.0,30.9158,30.9907,30.9022,30.9771,40800.0
2005-03-15 10:55:00,45.48,45.53,45.42,45.47,30500.0,30.9703,31.0044,30.9295,30.9635,30500.0
2005-03-15 11:00:00,45.45,45.45,45.39,45.39,32500.0,30.9499,30.9499,30.909,30.909,32500.0
2005-03-15 11:05:00,45.39,45.4,45.34,45.37,26500.0,30.909,30.9158,30.875,30.8954,26500.0
2005-03-15 11:10:00,45.38,45.42,45.38,45.41,24200.0,30.9022,30.9295,30.9022,30.9226,24200.0
2005-03-15 11:15:00,45.42,45.45,45.36,45.38,28900.0,30.9295,30.9499,30.8886,30.9022,28900.0
2005-03-15 11:20:00,45.38,45.4,45.35,45.36,39700.0,30.9022,30.9158,30.8818,30.8886,39700.0
2005-03-15 11:25:00,45.36,45.47,45.35,45.47,35500.0,30.8886,30.9635,30.8818,30.9635,35500.0
2005-03-15 11:30:00,45.44,45.46,45.41,45.44,11800.0,30.9431,30.9567,30.9226,30.9431,11800.0
2005-03-15 11:35:00,45.45,45.45,45.32,45.36,41200.0,30.9499,30.9499,30.8614,30.8886,41200.0
2005-03-15 11:40:00,45.36,45.44,45.35,45.43,48100.0,30.8886,30.9431,30.8818,30.9363,48100.0
2005-03-15 11:45:00,45.42,45.48,45.4,45.41,46400.0,30.9295,30.9703,30.9158,30.9226,46400.0
2005-03-15 11:50:00,45.41,45.43,45.35,45.41,23300.0,30.9226,30.9363,30.8818,30.9226,23300.0
2005-03-15 11:55:00,45.39,45.4,45.32,45.32,29500.0,30.909,30.9158,30.8614,30.8614,29500.0
2005-03-15 12:00:00,45.33,45.36,45.27,45.35,44300.0,30.8682,30.8886,30.8273,30.8818,44300.0
2005-03-15 12:05:00,45.34,45.4,45.34,45.4,14300.0,30.875,30.9158,30.875,30.9158,14300.0
2005-03-15 12:10:00,45.4,45.41,45.34,45.39,18800.0,30.9158,30.9226,30.875,30.909,18800.0
2005-03-15 12:15:00,45.38,45.4,45.35,45.35,6700.0,30.9022,30.9158,30.8818,30.8818,6700.0
2005-03-15 12:20:00,45.35,45.37,45.35,45.37,4000.0,30.8818,30.8954,30.8818,30.8954,4000.0
2005-03-15 12:25:00,45.35,45.4,45.35,45.4,9100.0,30.8818,30.9158,30.8818,30.9158,9100.0
2005-03-15 12:30:00,45.4,45.43,45.4,45.42,13500.0,30.9158,30.9363,30.9158,30.9295,13500.0
2005-03-15 12:35:00,45.42,45.42,45.33,45.33,22700.0,30.9295,30.9295,30.8682,30.8682,22700.0
2005-03-15 12:40:00,45.32,45.35,45.32,45.33,17200.0,30.8614,30.8818,30.8614,30.8682,17200.0
2005-03-15 12:45:00,45.33,45.43,45.33,45.43,20100.0,30.8682,30.9363,30.8682,30.9363,20100.0
2005-03-15 12:50:00,45.44,45.44,45.38,45.38,19300.0,30.9431,30.9431,30.9022,30.9022,19300.0
2005-03-15 12:55:00,45.38,45.42,45.38,45.39,16900.0,30.9022,30.9295,30.9022,30.909,16900.0
2005-03-15 13:00:00,45.4,45.43,45.4,45.43,9200.0,30.9158,30.9363,30.9158,30.9363,9200.0
2005-03-15 13:05:00,45.43,45.47,45.42,45.42,10800.0,30.9363,30.9635,30.9295,30.9295,10800.0
2005-03-15 13:10:00,45.42,45.43,45.38,45.38,11400.0,30.9295,30.9363,30.9022,30.9022,11400.0
2005-03-15 13:15:00,45.38,45.38,45.37,45.37,8400.0,30.9022,30.9022,30.8954,30.8954,8400.0
2005-03-15 13:20:00,45.37,45.38,45.35,45.35,15800.0,30.8954,30.9022,30.8818,30.8818,15800.0
2005-03-15 13:25:00,45.36,45.36,45.32,45.32,9800.0,30.8886,30.8886,30.8614,30.8614,9800.0
2005-03-15 13:30:00,45.32,45.34,45.27,45.27,14600.0,30.8614,30.875,30.8273,30.8273,14600.0
2005-03-15 13:35:00,45.27,45.28,45.25,45.25,14900.0,30.8273,30.8341,30.8137,30.8137,14900.0
2005-03-15 13:40:00,45.25,45.3,45.24,45.29,24600.0,30.8137,30.8477,30.8069,30.8409,24600.0
2005-03-15 13:45:00,45.29,45.32,45.28,45.32,19400.0,30.8409,30.8614,30.8341,30.8614,19400.0
2005-03-15 13:50:00,45.32,45.38,45.32,45.33,32000.0,30.8614,30.9022,30.8614,30.8682,32000.0
2005-03-15 13:55:00,45.34,45.39,45.33,45.37,23000.0,30.875,30.909,30.8682,30.8954,23000.0
2005-03-15 14:00:00,45.37,45.4,45.37,45.39,15500.0,30.8954,30.9158,30.8954,30.909,15500.0
2005-03-15 14:05:00,45.38,45.39,45.34,45.35,8300.0,30.9022,30.909,30.875,30.8818,8300.0
2005-03-15 14:10:00,45.35,45.36,45.34,45.35,13900.0,30.8818,30.8886,30.875,30.8818,13900.0
2005-03-15 14:15:00,45.34,45.35,45.31,45.32,17800.0,30.875,30.8818,30.8545,30.8614,17800.0
2005-03-15 14:20:00,45.32,45.33,45.3,45.31,11800.0,30.8614,30.8682,30.8477,30.8545,11800.0
2005-03-15 14:25:00,45.3,45.35,45.29,45.33,11800.0,30.8477,30.8818,30.8409,30.8682,11800.0
2005-03-15 14:30:00,45.34,45.34,45.26,45.3,14600.0,30.875,30.875,30.8205,30.8477,14600.0
2005-03-15 14:35:00,45.31,45.33,45.27,45.33,14200.0,30.8545,30.8682,30.8273,30.8682,14200.0
2005-03-15 14:40:00,45.32,45.37,45.32,45.32,7400.0,30.8614,30.8954,30.8614,30.8614,7400.0
2005-03-15 14:45:00,45.32,45.34,45.29,45.32,13100.0,30.8614,30.875,30.8409,30.8614,13100.0
2005-03-15 14:50:00,45.33,45.35,45.33,45.35,12400.0,30.8682,30.8818,30.8682,30.8818,12400.0
2005-03-15 14:55:00,45.35,45.39,45.34,45.38,26400.0,30.8818,30.909,30.875,30.9022,26400.0
2005-03-15 15:00:00,45.37,45.45,45.37,45.44,40800.0,30.8954,30.9499,30.8954,30.9431,40800.0
2005-03-15 15:05:00,45.44,45.44,45.42,45.42,26300.0,30.9431,30.9431,30.9295,30.9295,26300.0
2005-03-15 15:10:00,45.41,45.42,45.34,45.34,23300.0,30.9226,30.9295,30.875,30.875,23300.0
2005-03-15 15:15:00,45.35,45.35,45.32,45.34,27500.0,30.8818,30.8818,30.8614,30.875,27500.0
2005-03-15 15:20:00,45.33,45.34,45.28,45.28,44500.0,30.8682,30.875,30.8341,30.8341,44500.0
2005-03-15 15:25:00,45.28,45.28,45.23,45.24,24000.0,30.8341,30.8341,30.8001,30.8069,24000.0
2005-03-15 15:30:00,45.24,45.3,45.23,45.3,34800.0,30.8069,30.8477,30.8001,30.8477,34800.0
2005-03-15 15:35:00,45.3,45.34,45.28,45.31,32100.0,30.8477,30.875,30.8341,30.8545,32100.0
2005-03-15 15:40:00,45.32,45.32,45.26,45.27,23700.0,30.8614,30.8614,30.8205,30.8273,23700.0
2005-03-15 15:45:00,45.27,45.28,45.21,45.22,23700.0,30.8273,30.8341,30.7864,30.7933,23700.0
2005-03-15 15:50:00,45.21,45.22,45.18,45.22,46900.0,30.7864,30.7933,30.766,30.7933,46900.0
2005-03-15 15:55:00,45.22,45.22,45.08,45.14,119800.0,30.7933,30.7933,30.6979,30.7388,119800.0
2005-03-16 09:30:00,45.43,45.7,45.43,45.7,126500.0,30.9363,31.1201,30.9363,31.1201,126500.0
2005-03-16 09:35:00,45.7,45.78,45.65,45.72,121900.0,31.1201,31.1746,31.0861,31.1337,121900.0
2005-03-16 09:40:00,45.73,45.73,45.5,45.51,138000.0,31.1406,31.1406,30.9839,30.9907,138000.0
2005-03-16 09:45:00,45.51,45.59,45.41,45.51,95500.0,30.9907,31.0452,30.9226,30.9907,95500.0
2005-03-16 09:50:00,45.51,45.59,45.5,45.57,58100.0,30.9907,31.0452,30.9839,31.0316,58100.0
2005-03-16 09:55:00,45.55,45.58,45.45,45.45,68500.0,31.018,31.0384,30.9499,30.9499,68500.0
2005-03-16 10:00:00,45.45,45.47,45.38,45.44,75700.0,30.9499,30.9635,30.9022,30.9431,75700.0
2005-03-16 10:05:00,45.43,45.45,45.39,45.41,92200.0,30.9363,30.9499,30.909,30.9226,92200.0
2005-03-16 10:10:00,45.41,45.43,45.39,45.41,72400.0,30.9226,30.9363,30.909,30.9226,72400.0
2005-03-16 10:15:00,45.4,45.44,45.35,45.37,102000.0,30.9158,30.9431,30.8818,30.8954,102000.0
2005-03-16 10:20:00,45.37,45.41,45.29,45.29,79700.0,30.8954,30.9226,30.8409,30.8409,79700.0
2005-03-16 10:25:00,45.3,45.3,45.25,45.28,77100.0,30.8477,30.8477,30.8137,30.8341,77100.0
2005-03-16 10:30:00,45.27,45.29,45.06,45.1,103900.0,30.8273,30.8409,30.6843,30.7115,103900.0
2005-03-16 10:35:00,45.08,45.23,45.08,45.21,162700.0,30.6979,30.8001,30.6979,30.7864,162700.0
2005-03-16 10:40:00,45.19,45.2,45.06,45.06,104600.0,30.7728,30.7796,30.6843,30.6843,104600.0
2005-03-16 10:45:00,45.07,45.2,45.05,45.18,150800.0,30.6911,30.7796,30.6775,30.766,150800.0
2005-03-16 10:50:00,45.18,45.3,45.15,45.26,87600.0,30.766,30.8477,30.7456,30.8205,87600.0
2005-03-16 10:55:00,45.25,45.26,45.15,45.15,68400.0,30.8137,30.8205,30.7456,30.7456,68400.0
2005-03-16 11:00:00,45.16,45.26,45.15,45.23,42500.0,30.7524,30.8205,30.7456,30.8001,42500.0
2005-03-16 11:05:00,45.24,45.26,45.17,45.21,42600.0,30.8069,30.8205,30.7592,30.7864,42600.0
2005-03-16 11:10:00,45.2,45.23,45.12,45.14,55800.0,30.7796,30.8001,30.7252,30.7388,55800.0
2005-03-16 11:15:00,45.15,45.16,45.07,45.08,27800.0,30.7456,30.7524,30.6911,30.6979,27800.0
2005-03-16 11:20:00,45.08,45.09,44.91,44.92,74600.0,30.6979,30.7047,30.5822,30.589,74600.0
2005-03-16 11:25:00,44.92,44.96,44.81,44.95,63400.0,30.589,30.6162,30.5141,30.6094,63400.0
2005-03-16 11:30:00,44.95,45.05,44.95,45.02,67900.0,30.6094,30.6775,30.6094,30.6571,67900.0
2005-03-16 11:35:00,45.04,45.08,45.04,45.08,25600.0,30.6707,30.6979,30.6707,30.6979,25600.0
2005-03-16 11:40:00,45.08,45.08,44.96,44.98,19400.0,30.6979,30.6979,30.6162,30.6298,19400.0
2005-03-16 11:45:00,44.98,45.06,44.97,45.05,21600.0,30.6298,30.6843,30.623,30.6775,21600.0
2005-03-16 11:50:00,45.06,45.08,45.05,45.07,18400.0,30.6843,30.6979,30.6775,30.6911,18400.0
2005-03-16 11:55:00,45.07,45.07,44.99,44.99,19200.0,30.6911,30.6911,30.6366,30.6366,19200.0
2005-03-16 12:00:00,45.0,45.0,44.95,44.96,11300.0,30.6434,30.6434,30.6094,30.6162,11300.0
2005-03-16 12:05:00,44.95,44.96,44.94,44.96,19800.0,30.6094,30.6162,30.6026,30.6162,19800.0
2005-03-16 12:10:00,44.96,45.05,44.95,45.02,48100.0,30.6162,30.6775,30.6094,30.6571,48100.0
2005-03-16 12:15:00,45.03,45.09,45.01,45.03,22200.0,30.6639,30.7047,30.6503,30.6639,22200.0
2005-03-16 12:20:00,45.03,45.03,44.95,44.98,24500.0,30.6639,30.6639,30.6094,30.6298,24500.0
2005-03-16 12:25:00,44.99,44.99,44.81,44.85,44800.0,30.6366,30.6366,30.5141,30.5413,44800.0
2005-03-16 12:30:00,44.82,44.92,44.82,44.88,43200.0,30.5209,30.589,30.5209,30.5617,43200.0
2005-03-16 12:35:00,44.89,44.95,44.88,44.94,40500.0,30.5685,30.6094,30.5617,30.6026,40500.0
2005-03-16 12:40:00,44.94,44.98,44.92,44.97,23500.0,30.6026,30.6298,30.589,30.623,23500.0
2005-03-16 12:45:00,44.95,45.0,44.93,44.93,22600.0,30.6094,30.6434,30.5958,30.5958,22600.0
2005-03-16 12:50:00,44.94,44.99,44.94,44.99,25400.0,30.6026,30.6366,30.6026,30.6366,25400.0
2005-03-16 12:55:00,44.97,45.02,44.96,45.01,28100.0,30.623,30.6571,30.6162,30.6503,28100.0
2005-03-16 13:00:00,45.03,45.05,44.97,45.02,20800.0,30.6639,30.6775,30.623,30.6571,20800.0
2005-03-16 13:05:00,45.01,45.01,44.98,45.01,9400.0,30.6503,30.6503,30.6298,30.6503,9400.0
2005-03-16 13:10:00,44.98,45.0,44.96,44.97,20900.0,30.6298,30.6434,30.6162,30.623,20900.0
2005-03-16 13:15:00,44.99,45.04,44.96,44.99,16300.0,30.6366,30.6707,30.6162,30.6366,16300.0
2005-03-16 13:20:00,44.99,45.0,44.92,44.94,29300.0,30.6366,30.6434,30.589,30.6026,29300.0
2005-03-16 13:25:00,44.94,44.97,44.94,44.94,10200.0,30.6026,30.623,30.6026,30.6026,10200.0
2005-03-16 13:30:00,44.93,44.94,44.9,44.94,15400.0,30.5958,30.6026,30.5753,30.6026,15400.0
2005-03-16 13:35:00,44.94,44.98,44.9,44.95,23600.0,30.6026,30.6298,30.5753,30.6094,23600.0
2005-03-16 13:40:00,44.95,44.98,44.95,44.95,12700.0,30.6094,30.6298,30.6094,30.6094,12700.0
2005-03-16 13:45:00,44.97,45.01,44.97,45.0,33800.0,30.623,30.6503,30.623,30.6434,33800.0
2005-03-16 13:50:00,45.0,45.03,44.97,44.97,28000.0,30.6434,30.6639,30.623,30.623,28000.0
2005-03-16 13:55:00,44.98,45.01,44.98,45.0,14500.0,30.6298,30.6503,30.6298,30.6434,14500.0
2005-03-16 14:00:00,44.99,45.03,44.92,44.93,35600.0,30.6366,30.6639,30.589,30.5958,35600.0
2005-03-16 14:05:00,44.92,45.0,44.92,44.99,16100.0,30.589,30.6434,30.589,30.6366,16100.0
2005-03-16 14:10:00,44.98,44.98,44.94,44.96,13500.0,30.6298,30.6298,30.6026,30.6162,13500.0
2005-03-16 14:15:00,44.95,44.99,44.94,44.99,24700.0,30.6094,30.6366,30.6026,30.6366,24700.0
2005-03-16 14:20:00,44.98,44.99,44.93,44.94,24300.0,30.6298,30.6366,30.5958,30.6026,24300.0
2005-03-16 14:25:00,44.95,44.95,44.91,44.93,20500.0,30.6094,30.6094,30.5822,30.5958,20500.0
2005-03-16 14:30:00,44.93,44.94,44.87,44.93,35000.0,30.5958,30.6026,30.5549,30.5958,35000.0
2005-03-16 14:35:00,44.94,44.94,44.85,44.87,26800.0,30.6026,30.6026,30.5413,30.5549,26800.0
2005-03-16 14:40:00,44.87,44.88,44.85,44.87,27900.0,30.5549,30.5617,30.5413,30.5549,27900.0
2005-03-16 14:45:00,44.88,44.88,44.8,44.8,45200.0,30.5617,30.5617,30.5073,30.5073,45200.0
2005-03-16 14:50:00,44.81,44.81,44.74,44.77,80500.0,30.5141,30.5141,30.4664,30.4868,80500.0
2005-03-16 14:55:00,44.76,44.79,44.76,44.76,42500.0,30.48,30.5004,30.48,30.48,42500.0
2005-03-16 15:00:00,44.77,44.77,44.73,44.74,52500.0,30.4868,30.4868,30.4596,30.4664,52500.0
2005-03-16 15:05:00,44.74,44.83,44.73,44.83,25100.0,30.4664,30.5277,30.4596,30.5277,25100.0
2005-03-16 15:10:00,44.83,44.85,44.81,44.81,39500.0,30.5277,30.5413,30.5141,30.5141,39500.0
2005-03-16 15:15:00,44.81,44.87,44.81,44.87,30400.0,30.5141,30.5549,30.5141,30.5549,30400.0
2005-03-16 15:20:00,44.88,44.89,44.84,44.86,56000.0,30.5617,30.5685,30.5345,30.5481,56000.0
2005-03-16 15:25:00,44.86,44.88,44.84,44.88,41900.0,30.5481,30.5617,30.5345,30.5617,41900.0
2005-03-16 15:30:00,44.88,44.93,44.85,44.93,42600.0,30.5617,30.5958,30.5413,30.5958,42600.0
2005-03-16 15:35:00,44.94,45.01,44.93,45.01,60300.0,30.6026,30.6503,30.5958,30.6503,60300.0
2005-03-16 15:40:00,45.0,45.03,44.99,45.01,75800.0,30.6434,30.6639,30.6366,30.6503,75800.0
2005-03-16 15:45:00,45.02,45.02,44.99,44.99,59400.0,30.6571,30.6571,30.6366,30.6366,59400.0
2005-03-16 15:50:00,44.99,44.99,44.97,44.99,84700.0,30.6366,30.6366,30.623,30.6366,84700.0
2005-03-16 15:55:00,44.98,45.0,44.96,44.97,143500.0,30.6298,30.6434,30.6162,30.623,143500.0
2005-03-17 09:30:00,44.42,44.51,44.41,44.45,214800.0,30.2485,30.3098,30.2417,30.2689,214800.0
2005-03-17 09:35:00,44.44,44.49,44.25,44.31,191900.0,30.2621,30.2962,30.1327,30.1736,191900.0
2005-03-17 09:40:00,44.3,44.36,44.15,44.18,147300.0,30.1668,30.2076,30.0646,30.0851,147300.0
2005-03-17 09:45:00,44.39,44.39,44.12,44.16,106800.0,30.2281,30.2281,30.0442,30.0714,106800.0
2005-03-17 09:50:00,44.18,44.19,44.07,44.14,131700.0,30.0851,30.0919,30.0101,30.0578,131700.0
2005-03-17 09:55:00,44.15,44.35,44.11,44.34,135000.0,30.0646,30.2008,30.0374,30.194,135000.0
2005-03-17 10:00:00,44.35,44.35,44.23,44.24,66000.0,30.2008,30.2008,30.1191,30.1259,66000.0
2005-03-17 10:05:00,44.24,44.38,44.23,44.36,89900.0,30.1259,30.2212,30.1191,30.2076,89900.0
2005-03-17 10:10:00,44.36,44.45,44.36,44.42,88900.0,30.2076,30.2689,30.2076,30.2485,88900.0
2005-03-17 10:15:00,44.43,44.51,44.42,44.47,62500.0,30.2553,30.3098,30.2485,30.2825,62500.0
2005-03-17 10:20:00,44.45,44.54,44.45,44.48,68300.0,30.2689,30.3302,30.2689,30.2893,68300.0
2005-03-17 10:25:00,44.47,44.51,44.45,44.51,184300.0,30.2825,30.3098,30.2689,30.3098,184300.0
2005-03-17 10:30:00,44.51,44.7,44.5,44.7,55000.0,30.3098,30.4392,30.303,30.4392,55000.0
2005-03-17 10:35:00,44.71,44.86,44.71,44.75,97700.0,30.446,30.5481,30.446,30.4732,97700.0
2005-03-17 10:40:00,44.76,44.83,44.71,44.73,51400.0,30.48,30.5277,30.446,30.4596,51400.0
2005-03-17 10:45:00,44.75,44.75,44.66,44.68,51800.0,30.4732,30.4732,30.4119,30.4255,51800.0
2005-03-17 10:50:00,44.68,44.79,44.66,44.79,38100.0,30.4255,30.5004,30.4119,30.5004,38100.0
2005-03-17 10:55:00,44.78,44.89,44.77,44.79,65700.0,30.4936,30.5685,30.4868,30.5004,65700.0
2005-03-17 11:00:00,44.79,44.83,44.7,44.7,44700.0,30.5004,30.5277,30.4392,30.4392,44700.0
2005-03-17 11:05:00,44.7,44.75,44.7,44.74,68600.0,30.4392,30.4732,30.4392,30.4664,68600.0
2005-03-17 11:10:00,44.75,44.75,44.66,44.66,24300.0,30.4732,30.4732,30.4119,30.4119,24300.0
2005-03-17 11:15:00,44.66,44.73,44.66,44.7,24100.0,30.4119,30.4596,30.4119,30.4392,24100.0
2005-03-17 11:20:00,44.68,44.74,44.62,44.65,28900.0,30.4255,30.4664,30.3847,30.4051,28900.0
2005-03-17 11:25:00,44.65,44.65,44.54,44.56,40600.0,30.4051,30.4051,30.3302,30.3438,40600.0
2005-03-17 11:30:00,44.56,44.71,44.55,44.7,37400.0,30.3438,30.446,30.337,30.4392,37400.0
2005-03-17 11:35:00,44.67,44.75,44.67,44.74,29000.0,30.4187,30.4732,30.4187,30.4664,29000.0
2005-03-17 11:40:00,44.72,44.74,44.62,44.62,26200.0,30.4528,30.4664,30.3847,30.3847,26200.0
2005-03-17 11:45:00,44.61,44.61,44.55,44.59,37000.0,30.3779,30.3779,30.337,30.3643,37000.0
2005-03-17 11:50:00,44.61,44.62,44.53,44.54,48900.0,30.3779,30.3847,30.3234,30.3302,48900.0
2005-03-17 11:55:00,44.54,44.59,44.53,44.59,15300.0,30.3302,30.3643,30.3234,30.3643,15300.0
2005-03-17 12:00:00,44.61,44.65,44.43,44.44,96000.0,30.3779,30.4051,30.2553,30.2621,96000.0
2005-03-17 12:05:00,44.45,44.53,44.39,44.51,119300.0,30.2689,30.3234,30.2281,30.3098,119300.0
2005-03-17 12:10:00,44.49,44.58,44.49,44.51,39700.0,30.2962,30.3574,30.2962,30.3098,39700.0
2005-03-17 12:15:00,44.51,44.54,44.48,44.49,17900.0,30.3098,30.3302,30.2893,30.2962,17900.0
2005-03-17 12:20:00,44.5,44.57,44.48,44.57,19600.0,30.303,30.3506,30.2893,30.3506,19600.0
2005-03-17 12:25:00,44.57,44.58,44.52,44.53,28500.0,30.3506,30.3574,30.3166,30.3234,28500.0
2005-03-17 12:30:00,44.53,44.61,44.53,44.6,32900.0,30.3234,30.3779,30.3234,30.3711,32900.0
2005-03-17 12:35:00,44.61,44.62,44.51,44.52,37100.0,30.3779,30.3847,30.3098,30.3166,37100.0
2005-03-17 12:40:00,44.51,44.52,44.5,44.51,12200.0,30.3098,30.3166,30.303,30.3098,12200.0
2005-03-17 12:45:00,44.51,44.56,44.47,44.54,43700.0,30.3098,30.3438,30.2825,30.3302,43700.0
2005-03-17 12:50:00,44.54,44.58,44.53,44.56,32700.0,30.3302,30.3574,30.3234,30.3438,32700.0
2005-03-17 12:55:00,44.55,44.55,44.52,44.53,25300.0,30.337,30.337,30.3166,30.3234,25300.0
2005-03-17 13:00:00,44.53,44.53,44.51,44.52,13000.0,30.3234,30.3234,30.3098,30.3166,13000.0
2005-03-17 13:05:00,44.52,44.61,44.52,44.58,29200.0,30.3166,30.3779,30.3166,30.3574,29200.0
2005-03-17 13:10:00,44.56,44.58,44.52,44.54,13600.0,30.3438,30.3574,30.3166,30.3302,13600.0
2005-03-17 13:15:00,44.53,44.55,44.51,44.53,18800.0,30.3234,30.337,30.3098,30.3234,18800.0
2005-03-17 13:20:00,44.51,44.58,44.51,44.57,16800.0,30.3098,30.3574,30.3098,30.3506,16800.0
2005-03-17 13:25:00,44.56,44.58,44.52,44.52,5800.0,30.3438,30.3574,30.3166,30.3166,5800.0
2005-03-17 13:30:00,44.52,44.53,44.52,44.53,11600.0,30.3166,30.3234,30.3166,30.3234,11600.0
2005-03-17 13:35:00,44.53,44.58,44.53,44.58,10200.0,30.3234,30.3574,30.3234,30.3574,10200.0
2005-03-17 13:40:00,44.56,44.56,44.52,44.53,9200.0,30.3438,30.3438,30.3166,30.3234,9200.0
2005-03-17 13:45:00,44.52,44.54,44.51,44.52,4500.0,30.3166,30.3302,30.3098,30.3166,4500.0
2005-03-17 13:50:00,44.52,44.53,44.49,44.51,25400.0,30.3166,30.3234,30.2962,30.3098,25400.0
2005-03-17 13:55:00,44.52,44.52,44.42,44.44,23700.0,30.3166,30.3166,30.2485,30.2621,23700.0
2005-03-17 14:00:00,44.44,44.5,44.43,44.43,21500.0,30.2621,30.303,30.2553,30.2553,21500.0
2005-03-17 14:05:00,44.45,44.5,44.45,44.5,15000.0,30.2689,30.303,30.2689,30.303,15000.0
2005-03-17 14:10:00,44.51,44.54,44.5,44.54,29100.0,30.3098,30.3302,30.303,30.3302,29100.0
2005-03-17 14:15:00,44.55,44.56,44.53,44.55,23000.0,30.337,30.3438,30.3234,30.337,23000.0
2005-03-17 14:20:00,44.55,44.55,44.5,44.51,23400.0,30.337,30.337,30.303,30.3098,23400.0
2005-03-17 14:25:00,44.51,44.55,44.49,44.55,46200.0,30.3098,30.337,30.2962,30.337,46200.0
2005-03-17 14:30:00,44.55,44.56,44.53,44.53,12800.0,30.337,30.3438,30.3234,30.3234,12800.0
2005-03-17 14:35:00,44.53,44.54,44.52,44.54,11800.0,30.3234,30.3302,30.3166,30.3302,11800.0
2005-03-17 14:40:00,44.53,44.57,44.53,44.56,14100.0,30.3234,30.3506,30.3234,30.3438,14100.0
2005-03-17 14:45:00,44.56,44.58,44.56,44.57,25700.0,30.3438,30.3574,30.3438,30.3506,25700.0
2005-03-17 14:50:00,44.57,44.6,44.57,44.58,42100.0,30.3506,30.3711,30.3506,30.3574,42100.0
2005-03-17 14:55:00,44.59,44.61,44.58,44.6,36100.0,30.3643,30.3779,30.3574,30.3711,36100.0
2005-03-17 15:00:00,44.59,44.64,44.59,44.63,26100.0,30.3643,30.3983,30.3643,30.3915,26100.0
2005-03-17 15:05:00,44.62,44.71,44.61,44.71,38000.0,30.3847,30.446,30.3779,30.446,38000.0
2005-03-17 15:10:00,44.71,44.73,44.65,44.66,35300.0,30.446,30.4596,30.4051,30.4119,35300.0
2005-03-17 15:15:00,44.67,44.67,44.62,44.63,25700.0,30.4187,30.4187,30.3847,30.3915,25700.0
2005-03-17 15:20:00,44.62,44.63,44.57,44.59,34800.0,30.3847,30.3915,30.3506,30.3643,34800.0
2005-03-17 15:25:00,44.59,44.61,44.58,44.61,20500.0,30.3643,30.3779,30.3574,30.3779,20500.0
2005-03-17 15:30:00,44.6,44.65,44.6,44.65,43000.0,30.3711,30.4051,30.3711,30.4051,43000.0
2005-03-17 15:35:00,44.65,44.67,44.62,44.63,47500.0,30.4051,30.4187,30.3847,30.3915,47500.0
2005-03-17 15:40:00,44.62,44.63,44.59,44.62,52400.0,30.3847,30.3915,30.3643,30.3847,52400.0
2005-03-17 15:45:00,44.62,44.66,44.6,44.63,30500.0,30.3847,30.4119,30.3711,30.3915,30500.0
2005-03-17 15:50:00,44.64,44.67,44.62,44.66,64900.0,30.3983,30.4187,30.3847,30.4119,64900.0
2005-03-17 15:55:00,44.66,44.67,44.63,44.63,74400.0,30.4119,30.4187,30.3915,30.3915,74400.0
2005-03-18 09:30:00,44.5,44.61,44.41,44.41,409700.0,30.303,30.3779,30.2417,30.2417,409700.0
2005-03-18 09:35:00,44.41,44.5,44.27,44.48,76200.0,30.2417,30.303,30.1463,30.2893,76200.0
2005-03-18 09:40:00,44.48,44.53,44.46,44.5,94300.0,30.2893,30.3234,30.2757,30.303,94300.0
2005-03-18 09:45:00,44.49,44.5,44.4,44.42,72200.0,30.2962,30.303,30.2349,30.2485,72200.0
2005-03-18 09:50:00,44.41,44.5,44.4,44.44,65100.0,30.2417,30.303,30.2349,30.2621,65100.0
2005-03-18 09:55:00,44.45,44.5,44.44,44.47,42200.0,30.2689,30.303,30.2621,30.2825,42200.0
2005-03-18 10:00:00,44.47,44.59,44.45,44.54,136300.0,30.2825,30.3643,30.2689,30.3302,136300.0
2005-03-18 10:05:00,44.53,44.53,44.48,44.5,36100.0,30.3234,30.3234,30.2893,30.303,36100.0
2005-03-18 10:10:00,44.5,44.52,44.48,44.51,52400.0,30.303,30.3166,30.2893,30.3098,52400.0
2005-03-18 10:15:00,44.51,44.52,44.47,44.47,27900.0,30.3098,30.3166,30.2825,30.2825,27900.0
2005-03-18 10:20:00,44.47,44.48,44.42,44.45,25800.0,30.2825,30.2893,30.2485,30.2689,25800.0
2005-03-18 10:25:00,44.45,44.49,44.44,44.46,39200.0,30.2689,30.2962,30.2621,30.2757,39200.0
2005-03-18 10:30:00,44.46,44.51,44.45,44.5,39100.0,30.2757,30.3098,30.2689,30.303,39100.0
2005-03-18 10:35:00,44.5,44.54,44.45,44.51,102000.0,30.303,30.3302,30.2689,30.3098,102000.0
2005-03-18 10:40:00,44.5,44.61,44.5,44.59,41700.0,30.303,30.3779,30.303,30.3643,41700.0
2005-03-18 10:45:00,44.57,44.57,44.51,44.54,41100.0,30.3506,30.3506,30.3098,30.3302,41100.0
2005-03-18 10:50:00,44.53,44.59,44.51,44.55,31700.0,30.3234,30.3643,30.3098,30.337,31700.0
2005-03-18 10:55:00,44.54,44.59,44.54,44.56,22900.0,30.3302,30.3643,30.3302,30.3438,22900.0
2005-03-18 11:00:00,44.56,44.64,44.55,44.63,46900.0,30.3438,30.3983,30.337,30.3915,46900.0
2005-03-18 11:05:00,44.61,44.65,44.54,44.54,32200.0,30.3779,30.4051,30.3302,30.3302,32200.0
2005-03-18 11:10:00,44.56,44.58,44.51,44.54,16600.0,30.3438,30.3574,30.3098,30.3302,16600.0
2005-03-18 11:15:00,44.54,44.58,44.53,44.55,14700.0,30.3302,30.3574,30.3234,30.337,14700.0
2005-03-18 11:20:00,44.56,44.56,44.52,44.54,28300.0,30.3438,30.3438,30.3166,30.3302,28300.0
2005-03-18 11:25:00,44.53,44.54,44.51,44.51,7900.0,30.3234,30.3302,30.3098,30.3098,7900.0
2005-03-18 11:30:00,44.52,44.6,44.51,44.6,33300.0,30.3166,30.3711,30.3098,30.3711,33300.0
2005-03-18 11:35:00,44.6,44.69,44.59,44.62,77600.0,30.3711,30.4323,30.3643,30.3847,77600.0
2005-03-18 11:40:00,44.63,44.67,44.62,44.64,35400.0,30.3915,30.4187,30.3847,30.3983,35400.0
2005-03-18 11:45:00,44.64,44.65,44.59,44.61,45400.0,30.3983,30.4051,30.3643,30.3779,45400.0
2005-03-18 11:50:00,44.62,44.67,44.61,44.62,15800.0,30.3847,30.4187,30.3779,30.3847,15800.0
2005-03-18 11:55:00,44.61,44.62,44.56,44.6,40400.0,30.3779,30.3847,30.3438,30.3711,40400.0
2005-03-18 12:00:00,44.62,44.62,44.58,44.6,12300.0,30.3847,30.3847,30.3574,30.3711,12300.0
2005-03-18 12:05:00,44.6,44.65,44.6,44.62,19200.0,30.3711,30.4051,30.3711,30.3847,19200.0
2005-03-18 12:10:00,44.63,44.68,44.62,44.64,46700.0,30.3915,30.4255,30.3847,30.3983,46700.0
2005-03-18 12:15:00,44.62,44.63,44.59,44.59,14000.0,30.3847,30.3915,30.3643,30.3643,14000.0
2005-03-18 12:20:00,44.6,44.63,44.6,44.62,31800.0,30.3711,30.3915,30.3711,30.3847,31800.0
2005-03-18 12:25:00,44.62,44.63,44.59,44.62,39300.0,30.3847,30.3915,30.3643,30.3847,39300.0
2005-03-18 12:30:00,44.62,44.62,44.58,44.6,48100.0,30.3847,30.3847,30.3574,30.3711,48100.0
2005-03-18 12:35:00,44.58,44.61,44.55,44.6,37600.0,30.3574,30.3779,30.337,30.3711,37600.0
2005-03-18 12:40:00,44.6,44.62,44.58,44.58,7300.0,30.3711,30.3847,30.3574,30.3574,7300.0
2005-03-18 12:45:00,44.58,44.59,44.57,44.57,10400.0,30.3574,30.3643,30.3506,30.3506,10400.0
2005-03-18 12:50:00,44.57,44.59,44.57,44.59,6400.0,30.3506,30.3643,30.3506,30.3643,6400.0
2005-03-18 12:55:00,44.58,44.59,44.56,44.58,16700.0,30.3574,30.3643,30.3438,30.3574,16700.0
2005-03-18 13:00:00,44.58,44.58,44.54,44.56,23600.0,30.3574,30.3574,30.3302,30.3438,23600.0
2005-03-18 13:05:00,44.56,44.56,44.49,44.49,36100.0,30.3438,30.3438,30.2962,30.2962,36100.0
2005-03-18 13:10:00,44.49,44.53,44.48,44.51,54700.0,30.2962,30.3234,30.2893,30.3098,54700.0
2005-03-18 13:15:00,44.51,44.51,44.45,44.49,51000.0,30.3098,30.3098,30.2689,30.2962,51000.0
2005-03-18 13:20:00,44.49,44.49,44.46,44.49,13000.0,30.2962,30.2962,30.2757,30.2962,13000.0
2005-03-18 13:25:00,44.49,44.5,44.47,44.48,9700.0,30.2962,30.303,30.2825,30.2893,9700.0
2005-03-18 13:30:00,44.48,44.49,44.47,44.48,6700.0,30.2893,30.2962,30.2825,30.2893,6700.0
2005-03-18 13:35:00,44.48,44.49,44.48,44.48,6400.0,30.2893,30.2962,30.2893,30.2893,6400.0
2005-03-18 13:40:00,44.48,44.49,44.48,44.49,22800.0,30.2893,30.2962,30.2893,30.2962,22800.0
2005-03-18 13:45:00,44.49,44.51,44.49,44.51,17800.0,30.2962,30.3098,30.2962,30.3098,17800.0
2005-03-18 13:50:00,44.51,44.51,44.5,44.5,14400.0,30.3098,30.3098,30.303,30.303,14400.0
2005-03-18 13:55:00,44.5,44.55,44.5,44.55,17700.0,30.303,30.337,30.303,30.337,17700.0
2005-03-18 14:00:00,44.55,44.56,44.52,44.52,27600.0,30.337,30.3438,30.3166,30.3166,27600.0
2005-03-18 14:05:00,44.52,44.57,44.52,44.52,22700.0,30.3166,30.3506,30.3166,30.3166,22700.0
2005-03-18 14:10:00,44.52,44.55,44.52,44.54,15000.0,30.3166,30.337,30.3166,30.3302,15000.0
2005-03-18 14:15:00,44.55,44.57,44.52,44.52,22500.0,30.337,30.3506,30.3166,30.3166,22500.0
2005-03-18 14:20:00,44.52,44.54,44.51,44.54,9200.0,30.3166,30.3302,30.3098,30.3302,9200.0
2005-03-18 14:25:00,44.54,44.54,44.46,44.46,18200.0,30.3302,30.3302,30.2757,30.2757,18200.0
2005-03-18 14:30:00,44.46,44.54,44.46,44.52,41600.0,30.2757,30.3302,30.2757,30.3166,41600.0
2005-03-18 14:35:00,44.53,44.53,44.49,44.51,22500.0,30.3234,30.3234,30.2962,30.3098,22500.0
2005-03-18 14:40:00,44.51,44.54,44.51,44.53,8400.0,30.3098,30.3302,30.3098,30.3234,8400.0
2005-03-18 14:45:00,44.53,44.55,44.51,44.53,31900.0,30.3234,30.337,30.3098,30.3234,31900.0
2005-03-18 14:50:00,44.52,44.54,44.51,44.52,40000.0,30.3166,30.3302,30.3098,30.3166,40000.0
2005-03-18 14:55:00,44.51,44.52,44.5,44.51,21300.0,30.3098,30.3166,30.303,30.3098,21300.0
2005-03-18 15:00:00,44.52,44.52,44.5,44.51,15300.0,30.3166,30.3166,30.303,30.3098,15300.0
2005-03-18 15:05:00,44.5,44.52,44.48,44.49,37600.0,30.303,30.3166,30.2893,30.2962,37600.0
2005-03-18 15:10:00,44.49,44.54,44.49,44.53,37600.0,30.2962,30.3302,30.2962,30.3234,37600.0
2005-03-18 15:15:00,44.54,44.56,44.53,44.55,58400.0,30.3302,30.3438,30.3234,30.337,58400.0
2005-03-18 15:20:00,44.56,44.6,44.55,44.6,40900.0,30.3438,30.3711,30.337,30.3711,40900.0
2005-03-18 15:25:00,44.59,44.63,44.59,44.62,41400.0,30.3643,30.3915,30.3643,30.3847,41400.0
2005-03-18 15:30:00,44.63,44.65,44.52,44.53,67700.0,30.3915,30.4051,30.3166,30.3234,67700.0
2005-03-18 15:35:00,44.53,44.53,44.47,44.48,57800.0,30.3234,30.3234,30.2825,30.2893,57800.0
2005-03-18 15:40:00,44.48,44.7,44.47,44.7,53000.0,30.2893,30.4392,30.2825,30.4392,53000.0
2005-03-18 15:45:00,44.7,44.74,44.68,44.7,105200.0,30.4392,30.4664,30.4255,30.4392,105200.0
2005-03-18 15:50:00,44.7,44.8,44.7,44.79,103300.0,30.4392,30.5073,30.4392,30.5004,103300.0
2005-03-18 15:55:00,44.8,44.8,44.72,44.72,113500.0,30.5073,30.5073,30.4528,30.4528,113500.0
2005-03-21 09:30:00,43.72,43.73,43.55,43.6,172300.0,29.7718,29.7786,29.656,29.6901,172300.0
2005-03-21 09:35:00,43.61,43.7,43.5,43.63,109300.0,29.6969,29.7582,29.622,29.7105,109300.0
2005-03-21 09:40:00,43.62,43.85,43.62,43.81,111400.0,29.7037,29.8603,29.7037,29.8331,111400.0
2005-03-21 09:45:00,43.82,43.82,43.52,43.52,122800.0,29.8399,29.8399,29.6356,29.6356,122800.0
2005-03-21 09:50:00,43.53,43.55,43.48,43.55,232700.0,29.6424,29.656,29.6084,29.656,232700.0
2005-03-21 09:55:00,43.56,43.69,43.53,43.61,119500.0,29.6629,29.7514,29.6424,29.6969,119500.0
2005-03-21 10:00:00,43.61,43.72,43.61,43.72,61500.0,29.6969,29.7718,29.6969,29.7718,61500.0
2005-03-21 10:05:00,43.72,43.75,43.7,43.7,62300.0,29.7718,29.7922,29.7582,29.7582,62300.0
2005-03-21 10:10:00,43.71,43.72,43.63,43.67,74100.0,29.765,29.7718,29.7105,29.7378,74100.0
2005-03-21 10:15:00,43.66,43.67,43.61,43.63,30600.0,29.731,29.7378,29.6969,29.7105,30600.0
2005-03-21 10:20:00,43.62,43.63,43.52,43.54,50100.0,29.7037,29.7105,29.6356,29.6492,50100.0
2005-03-21 10:25:00,43.55,43.61,43.51,43.58,33400.0,29.656,29.6969,29.6288,29.6765,33400.0
2005-03-21 10:30:00,43.56,43.57,43.44,43.44,72100.0,29.6629,29.6697,29.5811,29.5811,72100.0
2005-03-21 10:35:00,43.44,43.57,43.41,43.56,94700.0,29.5811,29.6697,29.5607,29.6629,94700.0
2005-03-21 10:40:00,43.57,43.62,43.57,43.6,48500.0,29.6697,29.7037,29.6697,29.6901,48500.0
2005-03-21 10:45:00,43.6,43.63,43.58,43.6,28400.0,29.6901,29.7105,29.6765,29.6901,28400.0
2005-03-21 10:50:00,43.6,43.63,43.59,43.63,31800.0,29.6901,29.7105,29.6833,29.7105,31800.0
2005-03-21 10:55:00,43.64,43.7,43.63,43.66,48000.0,29.7173,29.7582,29.7105,29.731,48000.0
2005-03-21 11:00:00,43.67,43.7,43.65,43.66,25300.0,29.7378,29.7582,29.7241,29.731,25300.0
2005-03-21 11:05:00,43.66,43.66,43.61,43.61,48200.0,29.731,29.731,29.6969,29.6969,48200.0
2005-03-21 11:10:00,43.61,43.61,43.53,43.55,46800.0,29.6969,29.6969,29.6424,29.656,46800.0
2005-03-21 11:15:00,43.55,43.64,43.53,43.64,39700.0,29.656,29.7173,29.6424,29.7173,39700.0
2005-03-21 11:20:00,43.63,43.68,43.63,43.67,17400.0,29.7105,29.7446,29.7105,29.7378,17400.0
2005-03-21 11:25:00,43.67,43.67,43.6,43.61,23100.0,29.7378,29.7378,29.6901,29.6969,23100.0
2005-03-21 11:30:00,43.61,43.66,43.61,43.62,41300.0,29.6969,29.731,29.6969,29.7037,41300.0
2005-03-21 11:35:00,43.66,43.66,43.56,43.6,58700.0,29.731,29.731,29.6629,29.6901,58700.0
2005-03-21 11:40:00,43.6,43.65,43.59,43.63,43400.0,29.6901,29.7241,29.6833,29.7105,43400.0
2005-03-21 11:45:00,43.6,43.63,43.58,43.61,33300.0,29.6901,29.7105,29.6765,29.6969,33300.0
2005-03-21 11:50:00,43.61,43.65,43.6,43.61,36900.0,29.6969,29.7241,29.6901,29.6969,36900.0
2005-03-21 11:55:00,43.6,43.62,43.59,43.59,28900.0,29.6901,29.7037,29.6833,29.6833,28900.0
2005-03-21 12:00:00,43.59,43.6,43.55,43.57,40800.0,29.6833,29.6901,29.656,29.6697,40800.0
2005-03-21 12:05:00,43.57,43.61,43.52,43.59,40200.0,29.6697,29.6969,29.6356,29.6833,40200.0
2005-03-21 12:10:00,43.59,43.62,43.57,43.6,40600.0,29.6833,29.7037,29.6697,29.6901,40600.0
2005-03-21 12:15:00,43.58,43.69,43.58,43.69,32900.0,29.6765,29.7514,29.6765,29.7514,32900.0
2005-03-21 12:20:00,43.68,43.72,43.65,43.71,37100.0,29.7446,29.7718,29.7241,29.765,37100.0
2005-03-21 12:25:00,43.72,43.72,43.68,43.71,17300.0,29.7718,29.7718,29.7446,29.765,17300.0
2005-03-21 12:30:00,43.71,43.75,43.71,43.74,15200.0,29.765,29.7922,29.765,29.7854,15200.0
2005-03-21 12:35:00,43.74,43.83,43.74,43.82,42100.0,29.7854,29.8467,29.7854,29.8399,42100.0
2005-03-21 12:40:00,43.82,43.86,43.78,43.84,24800.0,29.8399,29.8671,29.8127,29.8535,24800.0
2005-03-21 12:45:00,43.82,43.85,43.78,43.84,30700.0,29.8399,29.8603,29.8127,29.8535,30700.0
2005-03-21 12:50:00,43.81,43.84,43.81,43.82,36000.0,29.8331,29.8535,29.8331,29.8399,36000.0
2005-03-21 12:55:00,43.82,43.83,43.78,43.79,14100.0,29.8399,29.8467,29.8127,29.8195,14100.0
2005-03-21 13:00:00,43.79,43.79,43.76,43.77,20400.0,29.8195,29.8195,29.799,29.8059,20400.0
2005-03-21 13:05:00,43.76,43.79,43.68,43.77,51800.0,29.799,29.8195,29.7446,29.8059,51800.0
2005-03-21 13:10:00,43.77,43.77,43.72,43.74,16100.0,29.8059,29.8059,29.7718,29.7854,16100.0
2005-03-21 13:15:00,43.73,43.82,43.73,43.78,23100.0,29.7786,29.8399,29.7786,29.8127,23100.0
2005-03-21 13:20:00,43.78,43.83,43.78,43.83,39800.0,29.8127,29.8467,29.8127,29.8467,39800.0
2005-03-21 13:25:00,43.83,43.86,43.8,43.82,24100.0,29.8467,29.8671,29.8263,29.8399,24100.0
2005-03-21 13:30:00,43.82,43.82,43.75,43.76,17300.0,29.8399,29.8399,29.7922,29.799,17300.0
2005-03-21 13:35:00,43.77,43.83,43.75,43.81,44000.0,29.8059,29.8467,29.7922,29.8331,44000.0
2005-03-21 13:40:00,43.81,43.82,43.79,43.79,19000.0,29.8331,29.8399,29.8195,29.8195,19000.0
2005-03-21 13:45:00,43.79,43.79,43.75,43.76,11000.0,29.8195,29.8195,29.7922,29.799,11000.0
2005-03-21 13:50:00,43.75,43.78,43.74,43.77,33800.0,29.7922,29.8127,29.7854,29.8059,33800.0
2005-03-21 13:55:00,43.77,43.8,43.77,43.78,18400.0,29.8059,29.8263,29.8059,29.8127,18400.0
2005-03-21 14:00:00,43.77,43.78,43.75,43.75,17200.0,29.8059,29.8127,29.7922,29.7922,17200.0
2005-03-21 14:05:00,43.75,43.75,43.69,43.7,14800.0,29.7922,29.7922,29.7514,29.7582,14800.0
2005-03-21 14:10:00,43.69,43.7,43.6,43.61,31600.0,29.7514,29.7582,29.6901,29.6969,31600.0
2005-03-21 14:15:00,43.61,43.63,43.61,43.63,27200.0,29.6969,29.7105,29.6969,29.7105,27200.0
2005-03-21 14:20:00,43.63,43.66,43.59,43.59,48100.0,29.7105,29.731,29.6833,29.6833,48100.0
2005-03-21 14:25:00,43.6,43.62,43.58,43.59,20400.0,29.6901,29.7037,29.6765,29.6833,20400.0
2005-03-21 14:30:00,43.59,43.69,43.58,43.66,17700.0,29.6833,29.7514,29.6765,29.731,17700.0
2005-03-21 14:35:00,43.65,43.67,43.63,43.64,21100.0,29.7241,29.7378,29.7105,29.7173,21100.0
2005-03-21 14:40:00,43.64,43.67,43.62,43.63,28600.0,29.7173,29.7378,29.7037,29.7105,28600.0
2005-03-21 14:45:00,43.64,43.65,43.63,43.64,21200.0,29.7173,29.7241,29.7105,29.7173,21200.0
2005-03-21 14:50:00,43.63,43.65,43.63,43.64,23300.0,29.7105,29.7241,29.7105,29.7173,23300.0
2005-03-21 14:55:00,43.65,43.66,43.63,43.66,21900.0,29.7241,29.731,29.7105,29.731,21900.0
2005-03-21 15:00:00,43.66,43.69,43.65,43.69,36600.0,29.731,29.7514,29.7241,29.7514,36600.0
2005-03-21 15:05:00,43.69,43.7,43.66,43.69,27700.0,29.7514,29.7582,29.731,29.7514,27700.0
2005-03-21 15:10:00,43.68,43.69,43.66,43.69,18800.0,29.7446,29.7514,29.731,29.7514,18800.0
2005-03-21 15:15:00,43.69,43.69,43.68,43.68,14300.0,29.7514,29.7514,29.7446,29.7446,14300.0
2005-03-21 15:20:00,43.68,43.7,43.66,43.67,55900.0,29.7446,29.7582,29.731,29.7378,55900.0
2005-03-21 15:25:00,43.67,43.68,43.65,43.68,60900.0,29.7378,29.7446,29.7241,29.7446,60900.0
2005-03-21 15:30:00,43.67,43.7,43.67,43.69,102400.0,29.7378,29.7582,29.7378,29.7514,102400.0
2005-03-21 15:35:00,43.69,43.69,43.66,43.66,46600.0,29.7514,29.7514,29.731,29.731,46600.0
2005-03-21 15:40:00,43.66,43.66,43.57,43.57,66600.0,29.731,29.731,29.6697,29.6697,66600.0
2005-03-21 15:45:00,43.58,43.58,43.55,43.55,69500.0,29.6765,29.6765,29.656,29.656,69500.0
2005-03-21 15:50:00,43.55,43.57,43.52,43.54,100700.0,29.656,29.6697,29.6356,29.6492,100700.0
2005-03-21 15:55:00,43.54,43.6,43.5,43.5,184000.0,29.6492,29.6901,29.622,29.622,184000.0
2005-03-22 09:30:00,43.64,43.79,43.55,43.62,156200.0,29.7173,29.8195,29.656,29.7037,156200.0
2005-03-22 09:35:00,43.62,43.72,43.57,43.72,54100.0,29.7037,29.7718,29.6697,29.7718,54100.0
2005-03-22 09:40:00,43.7,43.76,43.67,43.75,91600.0,29.7582,29.799,29.7378,29.7922,91600.0
2005-03-22 09:45:00,43.75,43.82,43.72,43.81,38400.0,29.7922,29.8399,29.7718,29.8331,38400.0
2005-03-22 09:50:00,43.81,43.86,43.76,43.82,49300.0,29.8331,29.8671,29.799,29.8399,49300.0
2005-03-22 09:55:00,43.82,43.97,43.8,43.93,67900.0,29.8399,29.9421,29.8263,29.9148,67900.0
2005-03-22 10:00:00,43.93,44.09,43.93,43.97,99100.0,29.9148,30.0238,29.9148,29.9421,99100.0
2005-03-22 10:05:00,43.97,44.04,43.9,44.01,62400.0,29.9421,29.9897,29.8944,29.9693,62400.0
2005-03-22 10:10:00,44.02,44.02,43.91,43.92,21300.0,29.9761,29.9761,29.9012,29.908,21300.0
2005-03-22 10:15:00,43.91,43.96,43.8,43.85,44400.0,29.9012,29.9352,29.8263,29.8603,44400.0
2005-03-22 10:20:00,43.87,44.01,43.86,44.0,27500.0,29.874,29.9693,29.8671,29.9625,27500.0
2005-03-22 10:25:00,44.0,44.05,43.97,44.03,47100.0,29.9625,29.9965,29.9421,29.9829,47100.0
2005-03-22 10:30:00,44.02,44.13,44.01,44.03,52100.0,29.9761,30.051,29.9693,29.9829,52100.0
2005-03-22 10:35:00,44.01,44.02,43.92,43.93,48200.0,29.9693,29.9761,29.908,29.9148,48200.0
2005-03-22 10:40:00,43.94,44.03,43.94,44.03,26600.0,29.9216,29.9829,29.9216,29.9829,26600.0
2005-03-22 10:45:00,44.02,44.09,44.0,44.0,38800.0,29.9761,30.0238,29.9625,29.9625,38800.0
2005-03-22 10:50:00,43.99,44.0,43.89,43.9,49000.0,29.9557,29.9625,29.8876,29.8944,49000.0
2005-03-22 10:55:00,43.9,43.95,43.9,43.95,21300.0,29.8944,29.9284,29.8944,29.9284,21300.0
2005-03-22 11:00:00,43.95,43.95,43.8,43.8,36100.0,29.9284,29.9284,29.8263,29.8263,36100.0
2005-03-22 11:05:00,43.8,43.84,43.8,43.84,34200.0,29.8263,29.8535,29.8263,29.8535,34200.0
2005-03-22 11:10:00,43.83,43.84,43.78,43.79,20900.0,29.8467,29.8535,29.8127,29.8195,20900.0
2005-03-22 11:15:00,43.78,43.8,43.75,43.77,72300.0,29.8127,29.8263,29.7922,29.8059,72300.0
2005-03-22 11:20:00,43.78,43.79,43.77,43.78,76100.0,29.8127,29.8195,29.8059,29.8127,76100.0
2005-03-22 11:25:00,43.78,43.83,43.78,43.81,65800.0,29.8127,29.8467,29.8127,29.8331,65800.0
2005-03-22 11:30:00,43.81,43.86,43.81,43.81,29000.0,29.8331,29.8671,29.8331,29.8331,29000.0
2005-03-22 11:35:00,43.81,43.81,43.75,43.75,36500.0,29.8331,29.8331,29.7922,29.7922,36500.0
2005-03-22 11:40:00,43.76,43.76,43.69,43.75,24700.0,29.799,29.799,29.7514,29.7922,24700.0
2005-03-22 11:45:00,43.74,43.79,43.73,43.78,32800.0,29.7854,29.8195,29.7786,29.8127,32800.0
2005-03-22 11:50:00,43.78,43.79,43.77,43.77,30400.0,29.8127,29.8195,29.8059,29.8059,30400.0
2005-03-22 11:55:00,43.76,43.78,43.73,43.78,23900.0,29.799,29.8127,29.7786,29.8127,23900.0
2005-03-22 12:00:00,43.78,43.78,43.74,43.75,19900.0,29.8127,29.8127,29.7854,29.7922,19900.0
2005-03-22 12:05:00,43.75,43.76,43.68,43.71,19800.0,29.7922,29.799,29.7446,29.765,19800.0
2005-03-22 12:10:00,43.7,43.74,43.68,43.74,13900.0,29.7582,29.7854,29.7446,29.7854,13900.0
2005-03-22 12:15:00,43.73,43.74,43.7,43.71,19200.0,29.7786,29.7854,29.7582,29.765,19200.0
2005-03-22 12:20:00,43.7,43.7,43.65,43.69,23300.0,29.7582,29.7582,29.7241,29.7514,23300.0
2005-03-22 12:25:00,43.69,43.69,43.67,43.68,24800.0,29.7514,29.7514,29.7378,29.7446,24800.0
2005-03-22 12:30:00,43.67,43.68,43.65,43.66,21500.0,29.7378,29.7446,29.7241,29.731,21500.0
2005-03-22 12:35:00,43.65,43.65,43.6,43.6,19500.0,29.7241,29.7241,29.6901,29.6901,19500.0
2005-03-22 12:40:00,43.59,43.6,43.55,43.57,22700.0,29.6833,29.6901,29.656,29.6697,22700.0
2005-03-22 12:45:00,43.57,43.6,43.57,43.6,43500.0,29.6697,29.6901,29.6697,29.6901,43500.0
2005-03-22 12:50:00,43.6,43.61,43.57,43.58,10300.0,29.6901,29.6969,29.6697,29.6765,10300.0
2005-03-22 12:55:00,43.58,43.59,43.56,43.58,13600.0,29.6765,29.6833,29.6629,29.6765,13600.0
2005-03-22 13:00:00,43.58,43.59,43.57,43.57,9600.0,29.6765,29.6833,29.6697,29.6697,9600.0
2005-03-22 13:05:00,43.57,43.57,43.5,43.52,61300.0,29.6697,29.6697,29.622,29.6356,61300.0
2005-03-22 13:10:00,43.51,43.57,43.51,43.55,32300.0,29.6288,29.6697,29.6288,29.656,32300.0
2005-03-22 13:15:00,43.54,43.56,43.5,43.53,52100.0,29.6492,29.6629,29.622,29.6424,52100.0
2005-03-22 13:20:00,43.54,43.55,43.51,43.55,58000.0,29.6492,29.656,29.6288,29.656,58000.0
2005-03-22 13:25:00,43.55,43.57,43.55,43.57,23500.0,29.656,29.6697,29.656,29.6697,23500.0
2005-03-22 13:30:00,43.57,43.61,43.55,43.56,27900.0,29.6697,29.6969,29.656,29.6629,27900.0
2005-03-22 13:35:00,43.59,43.67,43.58,43.67,19900.0,29.6833,29.7378,29.6765,29.7378,19900.0
2005-03-22 13:40:00,43.66,43.71,43.65,43.7,27100.0,29.731,29.765,29.7241,29.7582,27100.0
2005-03-22 13:45:00,43.7,43.74,43.7,43.71,34700.0,29.7582,29.7854,29.7582,29.765,34700.0
2005-03-22 13:50:00,43.71,43.74,43.67,43.68,24100.0,29.765,29.7854,29.7378,29.7446,24100.0
2005-03-22 13:55:00,43.68,43.68,43.62,43.62,11900.0,29.7446,29.7446,29.7037,29.7037,11900.0
2005-03-22 14:00:00,43.63,43.67,43.6,43.63,38500.0,29.7105,29.7378,29.6901,29.7105,38500.0
2005-03-22 14:05:00,43.63,43.65,43.6,43.61,17400.0,29.7105,29.7241,29.6901,29.6969,17400.0
2005-03-22 14:10:00,43.6,43.62,43.55,43.56,29800.0,29.6901,29.7037,29.656,29.6629,29800.0
2005-03-22 14:15:00,43.56,43.78,43.56,43.66,89700.0,29.6629,29.8127,29.6629,29.731,89700.0
2005-03-22 14:20:00,43.67,43.67,43.42,43.42,129500.0,29.7378,29.7378,29.5675,29.5675,129500.0
2005-03-22 14:25:00,43.42,43.44,43.3,43.38,99800.0,29.5675,29.5811,29.4858,29.5403,99800.0
2005-03-22 14:30:00,43.38,43.48,43.37,43.45,84700.0,29.5403,29.6084,29.5335,29.5879,84700.0
2005-03-22 14:35:00,43.45,43.47,43.28,43.32,66700.0,29.5879,29.6016,29.4722,29.4994,66700.0
2005-03-22 14:40:00,43.29,43.32,43.09,43.09,108400.0,29.479,29.4994,29.3428,29.3428,108400.0
2005-03-22 14:45:00,43.09,43.14,43.05,43.08,84500.0,29.3428,29.3769,29.3156,29.336,84500.0
2005-03-22 14:50:00,43.07,43.12,43.05,43.07,95800.0,29.3292,29.3632,29.3156,29.3292,95800.0
2005-03-22 14:55:00,43.07,43.09,43.03,43.07,85900.0,29.3292,29.3428,29.3019,29.3292,85900.0
2005-03-22 15:00:00,43.06,43.09,42.98,42.98,120800.0,29.3224,29.3428,29.2679,29.2679,120800.0
2005-03-22 15:05:00,42.98,42.99,42.82,42.86,138600.0,29.2679,29.2747,29.1589,29.1862,138600.0
2005-03-22 15:10:00,42.86,42.9,42.8,42.8,205800.0,29.1862,29.2134,29.1453,29.1453,205800.0
2005-03-22 15:15:00,42.8,42.8,42.7,42.73,119300.0,29.1453,29.1453,29.0772,29.0977,119300.0
2005-03-22 15:20:00,42.73,42.9,42.73,42.89,145000.0,29.0977,29.2134,29.0977,29.2066,145000.0
2005-03-22 15:25:00,42.87,42.9,42.86,42.89,147600.0,29.193,29.2134,29.1862,29.2066,147600.0
2005-03-22 15:30:00,42.89,42.95,42.89,42.94,133500.0,29.2066,29.2475,29.2066,29.2407,133500.0
2005-03-22 15:35:00,42.94,42.98,42.85,42.85,122100.0,29.2407,29.2679,29.1794,29.1794,122100.0
2005-03-22 15:40:00,42.85,42.91,42.85,42.87,98500.0,29.1794,29.2202,29.1794,29.193,98500.0
2005-03-22 15:45:00,42.86,42.88,42.83,42.85,165800.0,29.1862,29.1998,29.1658,29.1794,165800.0
2005-03-22 15:50:00,42.85,42.85,42.77,42.78,182900.0,29.1794,29.1794,29.1249,29.1317,182900.0
2005-03-22 15:55:00,42.78,42.78,42.7,42.74,145200.0,29.1317,29.1317,29.0772,29.1045,145200.0
2005-03-23 09:30:00,43.1,43.1,42.8,42.8,191200.0,29.3496,29.3496,29.1453,29.1453,191200.0
2005-03-23 09:35:00,42.79,42.8,42.41,42.6,69700.0,29.1385,29.1453,28.8797,29.0091,69700.0
2005-03-23 09:40:00,42.65,42.65,42.51,42.52,151600.0,29.0432,29.0432,28.9478,28.9547,151600.0
2005-03-23 09:45:00,42.5,42.58,42.47,42.53,264800.0,28.941,28.9955,28.9206,28.9615,264800.0
2005-03-23 09:50:00,42.53,42.75,42.53,42.57,102100.0,28.9615,29.1113,28.9615,28.9887,102100.0
2005-03-23 09:55:00,42.6,42.67,42.57,42.57,62600.0,29.0091,29.0568,28.9887,28.9887,62600.0
2005-03-23 10:00:00,42.55,42.57,42.5,42.54,73800.0,28.9751,28.9887,28.941,28.9683,73800.0
2005-03-23 10:05:00,42.52,42.57,42.5,42.54,68000.0,28.9547,28.9887,28.941,28.9683,68000.0
2005-03-23 10:10:00,42.54,42.6,42.51,42.54,50500.0,28.9683,29.0091,28.9478,28.9683,50500.0
2005-03-23 10:15:00,42.53,42.6,42.53,42.6,104400.0,28.9615,29.0091,28.9615,29.0091,104400.0
2005-03-23 10:20:00,42.6,42.62,42.57,42.6,145200.0,29.0091,29.0227,28.9887,29.0091,145200.0
2005-03-23 10:25:00,42.6,42.63,42.49,42.52,98900.0,29.0091,29.0296,28.9342,28.9547,98900.0
2005-03-23 10:30:00,42.52,42.57,42.42,42.48,80300.0,28.9547,28.9887,28.8866,28.9274,80300.0
2005-03-23 10:35:00,42.48,42.48,42.43,42.47,42500.0,28.9274,28.9274,28.8934,28.9206,42500.0
2005-03-23 10:40:00,42.46,42.5,42.42,42.5,51900.0,28.9138,28.941,28.8866,28.941,51900.0
2005-03-23 10:45:00,42.49,42.49,42.43,42.49,44100.0,28.9342,28.9342,28.8934,28.9342,44100.0
2005-03-23 10:50:00,42.48,42.5,42.43,42.44,60000.0,28.9274,28.941,28.8934,28.9002,60000.0
2005-03-23 10:55:00,42.44,42.48,42.42,42.48,50000.0,28.9002,28.9274,28.8866,28.9274,50000.0
2005-03-23 11:00:00,42.48,42.57,42.48,42.53,70200.0,28.9274,28.9887,28.9274,28.9615,70200.0
2005-03-23 11:05:00,42.52,42.53,42.51,42.52,54300.0,28.9547,28.9615,28.9478,28.9547,54300.0
2005-03-23 11:10:00,42.52,42.57,42.52,42.53,117800.0,28.9547,28.9887,28.9547,28.9615,117800.0
2005-03-23 11:15:00,42.54,42.54,42.49,42.5,32600.0,28.9683,28.9683,28.9342,28.941,32600.0
2005-03-23 11:20:00,42.49,42.5,42.48,42.49,38000.0,28.9342,28.941,28.9274,28.9342,38000.0
2005-03-23 11:25:00,42.49,42.5,42.46,42.48,23900.0,28.9342,28.941,28.9138,28.9274,23900.0
2005-03-23 11:30:00,42.49,42.5,42.47,42.47,53500.0,28.9342,28.941,28.9206,28.9206,53500.0
2005-03-23 11:35:00,42.47,42.48,42.43,42.44,54200.0,28.9206,28.9274,28.8934,28.9002,54200.0
2005-03-23 11:40:00,42.43,42.47,42.43,42.47,42900.0,28.8934,28.9206,28.8934,28.9206,42900.0
2005-03-23 11:45:00,42.47,42.49,42.45,42.46,24000.0,28.9206,28.9342,28.907,28.9138,24000.0
2005-03-23 11:50:00,42.45,42.46,42.34,42.34,79300.0,28.907,28.9138,28.8321,28.8321,79300.0
2005-03-23 11:55:00,42.34,42.37,42.24,42.24,105400.0,28.8321,28.8525,28.764,28.764,105400.0
2005-03-23 12:00:00,42.25,42.28,42.16,42.25,114900.0,28.7708,28.7912,28.7095,28.7708,114900.0
2005-03-23 12:05:00,42.25,42.32,42.24,42.27,72400.0,28.7708,28.8185,28.764,28.7844,72400.0
2005-03-23 12:10:00,42.27,42.38,42.26,42.29,57800.0,28.7844,28.8593,28.7776,28.798,57800.0
2005-03-23 12:15:00,42.28,42.28,42.18,42.24,73500.0,28.7912,28.7912,28.7231,28.764,73500.0
2005-03-23 12:20:00,42.24,42.25,42.22,42.23,15900.0,28.764,28.7708,28.7504,28.7572,15900.0
2005-03-23 12:25:00,42.22,42.22,42.19,42.21,42400.0,28.7504,28.7504,28.7299,28.7436,42400.0
2005-03-23 12:30:00,42.22,42.22,42.18,42.18,63400.0,28.7504,28.7504,28.7231,28.7231,63400.0
2005-03-23 12:35:00,42.18,42.2,42.11,42.18,72800.0,28.7231,28.7367,28.6755,28.7231,72800.0
2005-03-23 12:40:00,42.18,42.2,42.15,42.18,38300.0,28.7231,28.7367,28.7027,28.7231,38300.0
2005-03-23 12:45:00,42.17,42.18,42.09,42.1,48200.0,28.7163,28.7231,28.6618,28.6686,48200.0
2005-03-23 12:50:00,42.1,42.12,42.1,42.1,121200.0,28.6686,28.6823,28.6686,28.6686,121200.0
2005-03-23 12:55:00,42.1,42.15,42.04,42.09,74000.0,28.6686,28.7027,28.6278,28.6618,74000.0
2005-03-23 13:00:00,42.09,42.11,42.06,42.07,83900.0,28.6618,28.6755,28.6414,28.6482,83900.0
2005-03-23 13:05:00,42.08,42.08,42.03,42.07,52100.0,28.655,28.655,28.621,28.6482,52100.0
2005-03-23 13:10:00,42.07,42.09,42.06,42.08,48200.0,28.6482,28.6618,28.6414,28.655,48200.0
2005-03-23 13:15:00,42.08,42.2,42.07,42.18,59500.0,28.655,28.7367,28.6482,28.7231,59500.0
2005-03-23 13:20:00,42.17,42.19,42.13,42.15,65200.0,28.7163,28.7299,28.6891,28.7027,65200.0
2005-03-23 13:25:00,42.15,42.16,42.1,42.1,40500.0,28.7027,28.7095,28.6686,28.6686,40500.0
2005-03-23 13:30:00,42.09,42.11,42.09,42.09,56900.0,28.6618,28.6755,28.6618,28.6618,56900.0
2005-03-23 13:35:00,42.1,42.11,42.09,42.1,51300.0,28.6686,28.6755,28.6618,28.6686,51300.0
2005-03-23 13:40:00,42.1,42.12,42.1,42.11,62000.0,28.6686,28.6823,28.6686,28.6755,62000.0
2005-03-23 13:45:00,42.11,42.12,42.09,42.1,54900.0,28.6755,28.6823,28.6618,28.6686,54900.0
2005-03-23 13:50:00,42.1,42.14,42.09,42.1,41600.0,28.6686,28.6959,28.6618,28.6686,41600.0
2005-03-23 13:55:00,42.1,42.18,42.1,42.16,48800.0,28.6686,28.7231,28.6686,28.7095,48800.0
2005-03-23 14:00:00,42.16,42.19,42.15,42.16,56900.0,28.7095,28.7299,28.7027,28.7095,56900.0
2005-03-23 14:05:00,42.16,42.2,42.16,42.18,46700.0,28.7095,28.7367,28.7095,28.7231,46700.0
2005-03-23 14:10:00,42.17,42.17,42.13,42.15,39500.0,28.7163,28.7163,28.6891,28.7027,39500.0
2005-03-23 14:15:00,42.14,42.15,42.13,42.13,31900.0,28.6959,28.7027,28.6891,28.6891,31900.0
2005-03-23 14:20:00,42.13,42.17,42.13,42.17,21500.0,28.6891,28.7163,28.6891,28.7163,21500.0
2005-03-23 14:25:00,42.17,42.18,42.15,42.15,97200.0,28.7163,28.7231,28.7027,28.7027,97200.0
2005-03-23 14:30:00,42.15,42.16,42.12,42.13,50500.0,28.7027,28.7095,28.6823,28.6891,50500.0
2005-03-23 14:35:00,42.15,42.16,42.11,42.12,80300.0,28.7027,28.7095,28.6755,28.6823,80300.0
2005-03-23 14:40:00,42.12,42.14,42.11,42.11,36700.0,28.6823,28.6959,28.6755,28.6755,36700.0
2005-03-23 14:45:00,42.11,42.13,42.11,42.11,21100.0,28.6755,28.6891,28.6755,28.6755,21100.0
2005-03-23 14:50:00,42.11,42.12,42.09,42.11,98400.0,28.6755,28.6823,28.6618,28.6755,98400.0
2005-03-23 14:55:00,42.11,42.12,42.08,42.1,95300.0,28.6755,28.6823,28.655,28.6686,95300.0
2005-03-23 15:00:00,42.12,42.12,42.1,42.1,22100.0,28.6823,28.6823,28.6686,28.6686,22100.0
2005-03-23 15:05:00,42.1,42.11,42.09,42.1,50700.0,28.6686,28.6755,28.6618,28.6686,50700.0
2005-03-23 15:10:00,42.09,42.13,42.09,42.1,58500.0,28.6618,28.6891,28.6618,28.6686,58500.0
2005-03-23 15:15:00,42.09,42.11,42.06,42.08,60100.0,28.6618,28.6755,28.6414,28.655,60100.0
2005-03-23 15:20:00,42.08,42.08,42.03,42.04,78900.0,28.655,28.655,28.621,28.6278,78900.0
2005-03-23 15:25:00,42.03,42.04,41.98,42.0,192300.0,28.621,28.6278,28.5869,28.6005,192300.0
2005-03-23 15:30:00,42.02,42.05,41.99,42.0,124500.0,28.6142,28.6346,28.5937,28.6005,124500.0
2005-03-23 15:35:00,42.0,42.0,41.92,41.93,103600.0,28.6005,28.6005,28.5461,28.5529,103600.0
2005-03-23 15:40:00,41.93,42.01,41.91,42.01,87800.0,28.5529,28.6074,28.5393,28.6074,87800.0
2005-03-23 15:45:00,42.0,42.05,42.0,42.03,69800.0,28.6005,28.6346,28.6005,28.621,69800.0
2005-03-23 15:50:00,42.03,42.03,41.9,41.91,146900.0,28.621,28.621,28.5325,28.5393,146900.0
2005-03-23 15:55:00,41.91,41.91,41.86,41.87,222900.0,28.5393,28.5393,28.5052,28.512,222900.0
2005-03-24 09:30:00,42.0,42.19,42.0,42.1,105300.0,28.6005,28.7299,28.6005,28.6686,105300.0
2005-03-24 09:35:00,42.14,42.25,42.06,42.25,92500.0,28.6959,28.7708,28.6414,28.7708,92500.0
2005-03-24 09:40:00,42.27,42.34,42.15,42.17,46400.0,28.7844,28.8321,28.7027,28.7163,46400.0
2005-03-24 09:45:00,42.17,42.3,42.15,42.3,90500.0,28.7163,28.8048,28.7027,28.8048,90500.0
2005-03-24 09:50:00,42.29,42.32,42.21,42.31,52200.0,28.798,28.8185,28.7436,28.8116,52200.0
2005-03-24 09:55:00,42.32,42.39,42.29,42.38,74000.0,28.8185,28.8661,28.798,28.8593,74000.0
2005-03-24 10:00:00,42.37,42.37,42.25,42.28,79600.0,28.8525,28.8525,28.7708,28.7912,79600.0
2005-03-24 10:05:00,42.28,42.32,42.24,42.27,47500.0,28.7912,28.8185,28.764,28.7844,47500.0
2005-03-24 10:10:00,42.28,42.29,42.25,42.25,42700.0,28.7912,28.798,28.7708,28.7708,42700.0
2005-03-24 10:15:00,42.25,42.26,42.2,42.2,51500.0,28.7708,28.7776,28.7367,28.7367,51500.0
2005-03-24 10:20:00,42.18,42.2,41.92,41.97,89600.0,28.7231,28.7367,28.5461,28.5801,89600.0
2005-03-24 10:25:00,41.97,42.07,41.95,42.0,65500.0,28.5801,28.6482,28.5665,28.6005,65500.0
2005-03-24 10:30:00,41.99,42.02,41.95,41.97,56000.0,28.5937,28.6142,28.5665,28.5801,56000.0
2005-03-24 10:35:00,41.97,41.97,41.86,41.87,70600.0,28.5801,28.5801,28.5052,28.512,70600.0
2005-03-24 10:40:00,41.87,41.87,41.76,41.77,84700.0,28.512,28.512,28.4371,28.4439,84700.0
2005-03-24 10:45:00,41.77,41.89,41.68,41.73,83300.0,28.4439,28.5256,28.3826,28.4167,83300.0
2005-03-24 10:50:00,41.75,41.84,41.72,41.83,47100.0,28.4303,28.4916,28.4099,28.4848,47100.0
2005-03-24 10:55:00,41.83,42.01,41.83,42.01,64600.0,28.4848,28.6074,28.4848,28.6074,64600.0
2005-03-24 11:00:00,42.02,42.08,41.98,42.05,66200.0,28.6142,28.655,28.5869,28.6346,66200.0
2005-03-24 11:05:00,42.07,42.08,41.95,41.97,42900.0,28.6482,28.655,28.5665,28.5801,42900.0
2005-03-24 11:10:00,41.97,42.03,41.93,41.97,33800.0,28.5801,28.621,28.5529,28.5801,33800.0
2005-03-24 11:15:00,41.98,41.98,41.9,41.9,25000.0,28.5869,28.5869,28.5325,28.5325,25000.0
2005-03-24 11:20:00,41.91,41.96,41.9,41.95,24800.0,28.5393,28.5733,28.5325,28.5665,24800.0
2005-03-24 11:25:00,41.94,41.96,41.91,41.91,28500.0,28.5597,28.5733,28.5393,28.5393,28500.0
2005-03-24 11:30:00,41.91,41.99,41.9,41.98,41800.0,28.5393,28.5937,28.5325,28.5869,41800.0
2005-03-24 11:35:00,41.98,42.0,41.89,41.9,33600.0,28.5869,28.6005,28.5256,28.5325,33600.0
2005-03-24 11:40:00,41.9,41.95,41.9,41.93,16100.0,28.5325,28.5665,28.5325,28.5529,16100.0
2005-03-24 11:45:00,41.93,42.0,41.93,41.97,19600.0,28.5529,28.6005,28.5529,28.5801,19600.0
2005-03-24 11:50:00,41.98,41.98,41.96,41.98,22900.0,28.5869,28.5869,28.5733,28.5869,22900.0
2005-03-24 11:55:00,41.98,42.04,41.97,42.03,20700.0,28.5869,28.6278,28.5801,28.621,20700.0
2005-03-24 12:00:00,42.02,42.02,41.97,41.97,21900.0,28.6142,28.6142,28.5801,28.5801,21900.0
2005-03-24 12:05:00,41.97,41.99,41.92,41.97,30300.0,28.5801,28.5937,28.5461,28.5801,30300.0
2005-03-24 12:10:00,41.97,42.06,41.96,42.04,46900.0,28.5801,28.6414,28.5733,28.6278,46900.0
2005-03-24 12:15:00,42.05,42.13,42.02,42.1,50200.0,28.6346,28.6891,28.6142,28.6686,50200.0
2005-03-24 12:20:00,42.1,42.12,42.08,42.1,34700.0,28.6686,28.6823,28.655,28.6686,34700.0
2005-03-24 12:25:00,42.09,42.17,42.09,42.16,36500.0,28.6618,28.7163,28.6618,28.7095,36500.0
2005-03-24 12:30:00,42.17,42.18,42.08,42.08,34400.0,28.7163,28.7231,28.655,28.655,34400.0
2005-03-24 12:35:00,42.07,42.16,42.05,42.1,43400.0,28.6482,28.7095,28.6346,28.6686,43400.0
2005-03-24 12:40:00,42.13,42.24,42.09,42.23,72400.0,28.6891,28.764,28.6618,28.7572,72400.0
2005-03-24 12:45:00,42.25,42.26,42.15,42.17,41100.0,28.7708,28.7776,28.7027,28.7163,41100.0
2005-03-24 12:50:00,42.16,42.16,42.09,42.1,23800.0,28.7095,28.7095,28.6618,28.6686,23800.0
2005-03-24 12:55:00,42.1,42.12,42.05,42.06,278300.0,28.6686,28.6823,28.6346,28.6414,278300.0
2005-03-24 13:00:00,42.07,42.07,42.01,42.04,17700.0,28.6482,28.6482,28.6074,28.6278,17700.0
2005-03-24 13:05:00,42.03,42.07,42.03,42.06,7300.0,28.621,28.6482,28.621,28.6414,7300.0
2005-03-24 13:10:00,42.06,42.09,42.05,42.07,15600.0,28.6414,28.6618,28.6346,28.6482,15600.0
2005-03-24 13:15:00,42.06,42.07,42.05,42.06,7300.0,28.6414,28.6482,28.6346,28.6414,7300.0
2005-03-24 13:20:00,42.06,42.08,42.05,42.05,11000.0,28.6414,28.655,28.6346,28.6346,11000.0
2005-03-24 13:25:00,42.05,42.05,41.99,42.02,33500.0,28.6346,28.6346,28.5937,28.6142,33500.0
2005-03-24 13:30:00,42.02,42.03,41.99,42.0,8500.0,28.6142,28.621,28.5937,28.6005,8500.0
2005-03-24 13:35:00,41.99,42.01,41.99,42.01,9100.0,28.5937,28.6074,28.5937,28.6074,9100.0
2005-03-24 13:40:00,42.01,42.04,42.0,42.02,19900.0,28.6074,28.6278,28.6005,28.6142,19900.0
2005-03-24 13:45:00,42.03,42.03,42.01,42.02,18400.0,28.621,28.621,28.6074,28.6142,18400.0
2005-03-24 13:50:00,42.03,42.06,42.02,42.02,35400.0,28.621,28.6414,28.6142,28.6142,35400.0
2005-03-24 13:55:00,42.02,42.03,41.97,41.97,32700.0,28.6142,28.621,28.5801,28.5801,32700.0
2005-03-24 14:00:00,41.97,41.98,41.97,41.97,13200.0,28.5801,28.5869,28.5801,28.5801,13200.0
2005-03-24 14:05:00,41.98,42.0,41.96,42.0,22500.0,28.5869,28.6005,28.5733,28.6005,22500.0
2005-03-24 14:10:00,41.99,42.05,41.97,42.04,26100.0,28.5937,28.6346,28.5801,28.6278,26100.0
2005-03-24 14:15:00,42.03,42.07,42.03,42.05,24900.0,28.621,28.6482,28.621,28.6346,24900.0
2005-03-24 14:20:00,42.07,42.08,42.05,42.06,17200.0,28.6482,28.655,28.6346,28.6414,17200.0
2005-03-24 14:25:00,42.06,42.07,42.04,42.05,11600.0,28.6414,28.6482,28.6278,28.6346,11600.0
2005-03-24 14:30:00,42.06,42.09,42.0,42.0,16000.0,28.6414,28.6618,28.6005,28.6005,16000.0
2005-03-24 14:35:00,41.98,42.0,41.96,41.98,36100.0,28.5869,28.6005,28.5733,28.5869,36100.0
2005-03-24 14:40:00,41.98,41.99,41.95,41.97,12900.0,28.5869,28.5937,28.5665,28.5801,12900.0
2005-03-24 14:45:00,41.96,41.96,41.93,41.95,11100.0,28.5733,28.5733,28.5529,28.5665,11100.0
2005-03-24 14:50:00,41.94,41.94,41.88,41.93,34100.0,28.5597,28.5597,28.5188,28.5529,34100.0
2005-03-24 14:55:00,41.92,41.98,41.91,41.98,20300.0,28.5461,28.5869,28.5393,28.5869,20300.0
2005-03-24 15:00:00,42.0,42.0,41.93,41.94,21800.0,28.6005,28.6005,28.5529,28.5597,21800.0
2005-03-24 15:05:00,41.94,41.94,41.86,41.9,68100.0,28.5597,28.5597,28.5052,28.5325,68100.0
2005-03-24 15:10:00,41.9,41.92,41.87,41.9,40700.0,28.5325,28.5461,28.512,28.5325,40700.0
2005-03-24 15:15:00,41.9,41.92,41.9,41.91,38100.0,28.5325,28.5461,28.5325,28.5393,38100.0
2005-03-24 15:20:00,41.9,41.97,41.9,41.95,31600.0,28.5325,28.5801,28.5325,28.5665,31600.0
2005-03-24 15:25:00,41.96,41.98,41.94,41.96,26400.0,28.5733,28.5869,28.5597,28.5733,26400.0
2005-03-24 15:30:00,41.96,42.0,41.95,41.99,48800.0,28.5733,28.6005,28.5665,28.5937,48800.0
2005-03-24 15:35:00,41.98,41.98,41.94,41.95,38400.0,28.5869,28.5869,28.5597,28.5665,38400.0
2005-03-24 15:40:00,41.94,41.94,41.87,41.88,53400.0,28.5597,28.5597,28.512,28.5188,53400.0
2005-03-24 15:45:00,41.87,41.88,41.81,41.81,58900.0,28.512,28.5188,28.4712,28.4712,58900.0
2005-03-24 15:50:00,41.81,41.87,41.8,41.87,90400.0,28.4712,28.512,28.4644,28.512,90400.0
2005-03-24 15:55:00,41.86,41.88,41.8,41.81,96000.0,28.5052,28.5188,28.4644,28.4712,96000.0
2005-03-28 09:30:00,41.7,41.95,41.68,41.8,165400.0,28.3963,28.5665,28.3826,28.4644,165400.0
2005-03-28 09:35:00,42.0,42.1,41.97,42.05,95900.0,28.6005,28.6686,28.5801,28.6346,95900.0
2005-03-28 09:40:00,42.05,42.11,41.99,42.09,106000.0,28.6346,28.6755,28.5937,28.6618,106000.0
2005-03-28 09:45:00,42.08,42.3,42.03,42.04,36000.0,28.655,28.8048,28.621,28.6278,36000.0
2005-03-28 09:50:00,42.04,42.04,41.82,41.9,60100.0,28.6278,28.6278,28.478,28.5325,60100.0
2005-03-28 09:55:00,41.9,41.95,41.86,41.87,36700.0,28.5325,28.5665,28.5052,28.512,36700.0
2005-03-28 10:00:00,41.87,42.0,41.79,41.8,75400.0,28.512,28.6005,28.4575,28.4644,75400.0
2005-03-28 10:05:00,41.8,41.87,41.72,41.72,44600.0,28.4644,28.512,28.4099,28.4099,44600.0
2005-03-28 10:10:00,41.71,41.71,41.68,41.71,117100.0,28.4031,28.4031,28.3826,28.4031,117100.0
2005-03-28 10:15:00,41.71,41.8,41.71,41.76,44200.0,28.4031,28.4644,28.4031,28.4371,44200.0
2005-03-28 10:20:00,41.76,41.82,41.71,41.8,32400.0,28.4371,28.478,28.4031,28.4644,32400.0
2005-03-28 10:25:00,41.81,41.93,41.8,41.87,57300.0,28.4712,28.5529,28.4644,28.512,57300.0
2005-03-28 10:30:00,41.88,41.9,41.85,41.85,86600.0,28.5188,28.5325,28.4984,28.4984,86600.0
2005-03-28 10:35:00,41.85,41.9,41.81,41.89,48900.0,28.4984,28.5325,28.4712,28.5256,48900.0
2005-03-28 10:40:00,41.89,42.0,41.89,42.0,164600.0,28.5256,28.6005,28.5256,28.6005,164600.0
2005-03-28 10:45:00,41.99,42.03,41.97,42.0,160000.0,28.5937,28.621,28.5801,28.6005,160000.0
2005-03-28 10:50:00,42.0,42.02,41.95,41.99,38600.0,28.6005,28.6142,28.5665,28.5937,38600.0
2005-03-28 10:55:00,41.99,42.07,41.99,42.03,57200.0,28.5937,28.6482,28.5937,28.621,57200.0
2005-03-28 11:00:00,42.0,42.03,42.0,42.0,50500.0,28.6005,28.621,28.6005,28.6005,50500.0
2005-03-28 11:05:00,41.99,42.0,41.94,41.95,51800.0,28.5937,28.6005,28.5597,28.5665,51800.0
2005-03-28 11:10:00,41.96,41.97,41.94,41.96,16600.0,28.5733,28.5801,28.5597,28.5733,16600.0
2005-03-28 11:15:00,41.95,41.95,41.93,41.95,14500.0,28.5665,28.5665,28.5529,28.5665,14500.0
2005-03-28 11:20:00,41.94,42.0,41.93,42.0,28200.0,28.5597,28.6005,28.5529,28.6005,28200.0
2005-03-28 11:25:00,42.0,42.08,42.0,42.08,32700.0,28.6005,28.655,28.6005,28.655,32700.0
2005-03-28 11:30:00,42.08,42.14,42.06,42.13,50800.0,28.655,28.6959,28.6414,28.6891,50800.0
2005-03-28 11:35:00,42.11,42.14,42.04,42.06,49400.0,28.6755,28.6959,28.6278,28.6414,49400.0
2005-03-28 11:40:00,42.06,42.11,42.05,42.08,130100.0,28.6414,28.6755,28.6346,28.655,130100.0
2005-03-28 11:45:00,42.08,42.09,41.99,42.01,361800.0,28.655,28.6618,28.5937,28.6074,361800.0
2005-03-28 11:50:00,42.0,42.04,41.91,41.98,73200.0,28.6005,28.6278,28.5393,28.5869,73200.0
2005-03-28 11:55:00,41.99,42.01,41.97,41.97,69400.0,28.5937,28.6074,28.5801,28.5801,69400.0
2005-03-28 12:00:00,41.97,42.0,41.95,41.99,30200.0,28.5801,28.6005,28.5665,28.5937,30200.0
2005-03-28 12:05:00,41.99,41.99,41.93,41.95,13700.0,28.5937,28.5937,28.5529,28.5665,13700.0
2005-03-28 12:10:00,41.95,41.96,41.88,41.96,23800.0,28.5665,28.5733,28.5188,28.5733,23800.0
2005-03-28 12:15:00,41.94,41.95,41.91,41.93,7900.0,28.5597,28.5665,28.5393,28.5529,7900.0
2005-03-28 12:20:00,41.92,41.93,41.87,41.9,17800.0,28.5461,28.5529,28.512,28.5325,17800.0
2005-03-28 12:25:00,41.9,41.97,41.9,41.96,39900.0,28.5325,28.5801,28.5325,28.5733,39900.0
2005-03-28 12:30:00,41.94,41.98,41.94,41.95,30400.0,28.5597,28.5869,28.5597,28.5665,30400.0
2005-03-28 12:35:00,41.96,41.97,41.9,41.9,33400.0,28.5733,28.5801,28.5325,28.5325,33400.0
2005-03-28 12:40:00,41.89,41.93,41.87,41.91,19700.0,28.5256,28.5529,28.512,28.5393,19700.0
2005-03-28 12:45:00,41.92,41.97,41.92,41.94,24000.0,28.5461,28.5801,28.5461,28.5597,24000.0
2005-03-28 12:50:00,41.94,42.0,41.92,41.97,32200.0,28.5597,28.6005,28.5461,28.5801,32200.0
2005-03-28 12:55:00,41.97,41.98,41.92,41.93,19800.0,28.5801,28.5869,28.5461,28.5529,19800.0
2005-03-28 13:00:00,41.93,41.94,41.82,41.91,32700.0,28.5529,28.5597,28.478,28.5393,32700.0
2005-03-28 13:05:00,41.92,41.97,41.91,41.94,116200.0,28.5461,28.5801,28.5393,28.5597,116200.0
2005-03-28 13:10:00,41.93,41.98,41.92,41.95,57700.0,28.5529,28.5869,28.5461,28.5665,57700.0
2005-03-28 13:15:00,41.95,41.99,41.95,41.96,44400.0,28.5665,28.5937,28.5665,28.5733,44400.0
2005-03-28 13:20:00,41.96,41.98,41.91,41.95,70600.0,28.5733,28.5869,28.5393,28.5665,70600.0
2005-03-28 13:25:00,41.94,41.97,41.85,41.94,68900.0,28.5597,28.5801,28.4984,28.5597,68900.0
2005-03-28 13:30:00,41.94,41.95,41.92,41.95,76900.0,28.5597,28.5665,28.5461,28.5665,76900.0
2005-03-28 13:35:00,41.94,41.96,41.92,41.96,35800.0,28.5597,28.5733,28.5461,28.5733,35800.0
2005-03-28 13:40:00,41.96,41.97,41.94,41.97,58400.0,28.5733,28.5801,28.5597,28.5801,58400.0
2005-03-28 13:45:00,41.97,42.05,41.96,42.03,51800.0,28.5801,28.6346,28.5733,28.621,51800.0
2005-03-28 13:50:00,42.0,42.02,41.96,41.96,99500.0,28.6005,28.6142,28.5733,28.5733,99500.0
2005-03-28 13:55:00,41.97,42.0,41.96,41.98,43000.0,28.5801,28.6005,28.5733,28.5869,43000.0
2005-03-28 14:00:00,41.99,41.99,41.92,41.93,31300.0,28.5937,28.5937,28.5461,28.5529,31300.0
2005-03-28 14:05:00,41.92,41.93,41.88,41.91,20100.0,28.5461,28.5529,28.5188,28.5393,20100.0
2005-03-28 14:10:00,41.93,41.95,41.9,41.9,32600.0,28.5529,28.5665,28.5325,28.5325,32600.0
2005-03-28 14:15:00,41.91,41.91,41.85,41.85,16900.0,28.5393,28.5393,28.4984,28.4984,16900.0
2005-03-28 14:20:00,41.86,41.92,41.81,41.9,84400.0,28.5052,28.5461,28.4712,28.5325,84400.0
2005-03-28 14:25:00,41.9,41.95,41.89,41.94,47800.0,28.5325,28.5665,28.5256,28.5597,47800.0
2005-03-28 14:30:00,41.93,41.96,41.9,41.91,13300.0,28.5529,28.5733,28.5325,28.5393,13300.0
2005-03-28 14:35:00,41.91,41.92,41.88,41.88,9200.0,28.5393,28.5461,28.5188,28.5188,9200.0
2005-03-28 14:40:00,41.87,41.92,41.84,41.9,36900.0,28.512,28.5461,28.4916,28.5325,36900.0
2005-03-28 14:45:00,41.9,41.91,41.87,41.9,43000.0,28.5325,28.5393,28.512,28.5325,43000.0
2005-03-28 14:50:00,41.9,41.94,41.88,41.89,50100.0,28.5325,28.5597,28.5188,28.5256,50100.0
2005-03-28 14:55:00,41.9,41.91,41.89,41.89,52900.0,28.5325,28.5393,28.5256,28.5256,52900.0
2005-03-28 15:00:00,41.9,41.9,41.86,41.9,83700.0,28.5325,28.5325,28.5052,28.5325,83700.0
2005-03-28 15:05:00,41.9,41.91,41.87,41.91,68800.0,28.5325,28.5393,28.512,28.5393,68800.0
2005-03-28 15:10:00,41.9,41.91,41.88,41.89,19800.0,28.5325,28.5393,28.5188,28.5256,19800.0
2005-03-28 15:15:00,41.89,41.92,41.85,41.9,107300.0,28.5256,28.5461,28.4984,28.5325,107300.0
2005-03-28 15:20:00,41.91,41.92,41.89,41.9,70100.0,28.5393,28.5461,28.5256,28.5325,70100.0
2005-03-28 15:25:00,41.9,41.92,41.89,41.9,29600.0,28.5325,28.5461,28.5256,28.5325,29600.0
2005-03-28 15:30:00,41.9,41.91,41.88,41.9,117600.0,28.5325,28.5393,28.5188,28.5325,117600.0
2005-03-28 15:35:00,41.9,41.9,41.85,41.86,90700.0,28.5325,28.5325,28.4984,28.5052,90700.0
2005-03-28 15:40:00,41.85,41.89,41.85,41.87,32900.0,28.4984,28.5256,28.4984,28.512,32900.0
2005-03-28 15:45:00,41.87,41.87,41.75,41.79,76500.0,28.512,28.512,28.4303,28.4575,76500.0
2005-03-28 15:50:00,41.79,41.79,41.72,41.72,97100.0,28.4575,28.4575,28.4099,28.4099,97100.0
2005-03-28 15:55:00,41.73,41.74,41.7,41.7,170300.0,28.4167,28.4235,28.3963,28.3963,170300.0
2005-03-29 09:30:00,41.45,41.71,41.45,41.71,96300.0,28.226,28.4031,28.226,28.4031,96300.0
2005-03-29 09:35:00,41.69,41.78,41.68,41.76,67500.0,28.3895,28.4507,28.3826,28.4371,67500.0
2005-03-29 09:40:00,41.78,41.85,41.75,41.78,131800.0,28.4507,28.4984,28.4303,28.4507,131800.0
2005-03-29 09:45:00,41.77,41.8,41.77,41.8,40400.0,28.4439,28.4644,28.4439,28.4644,40400.0
2005-03-29 09:50:00,41.79,41.89,41.79,41.83,211700.0,28.4575,28.5256,28.4575,28.4848,211700.0
2005-03-29 09:55:00,41.85,41.92,41.82,41.92,213100.0,28.4984,28.5461,28.478,28.5461,213100.0
2005-03-29 10:00:00,41.92,41.95,41.86,41.9,95600.0,28.5461,28.5665,28.5052,28.5325,95600.0
2005-03-29 10:05:00,41.9,41.95,41.83,41.87,71600.0,28.5325,28.5665,28.4848,28.512,71600.0
2005-03-29 10:10:00,41.86,41.94,41.86,41.9,51100.0,28.5052,28.5597,28.5052,28.5325,51100.0
2005-03-29 10:15:00,41.89,41.93,41.88,41.9,42500.0,28.5256,28.5529,28.5188,28.5325,42500.0
2005-03-29 10:20:00,41.89,41.97,41.87,41.95,81100.0,28.5256,28.5801,28.512,28.5665,81100.0
2005-03-29 10:25:00,41.95,42.11,41.91,42.05,92900.0,28.5665,28.6755,28.5393,28.6346,92900.0
2005-03-29 10:30:00,42.06,42.08,42.0,42.02,287200.0,28.6414,28.655,28.6005,28.6142,287200.0
2005-03-29 10:35:00,42.01,42.05,41.99,42.04,90200.0,28.6074,28.6346,28.5937,28.6278,90200.0
2005-03-29 10:40:00,42.03,42.05,42.01,42.05,59200.0,28.621,28.6346,28.6074,28.6346,59200.0
2005-03-29 10:45:00,42.04,42.04,42.0,42.0,76600.0,28.6278,28.6278,28.6005,28.6005,76600.0
2005-03-29 10:50:00,42.0,42.01,41.96,41.98,52800.0,28.6005,28.6074,28.5733,28.5869,52800.0
2005-03-29 10:55:00,42.0,42.02,41.98,42.01,102100.0,28.6005,28.6142,28.5869,28.6074,102100.0
2005-03-29 11:00:00,42.01,42.02,41.99,42.0,55000.0,28.6074,28.6142,28.5937,28.6005,55000.0
2005-03-29 11:05:00,42.0,42.01,41.95,41.99,160600.0,28.6005,28.6074,28.5665,28.5937,160600.0
2005-03-29 11:10:00,42.0,42.02,41.99,42.0,23900.0,28.6005,28.6142,28.5937,28.6005,23900.0
2005-03-29 11:15:00,41.99,42.01,41.99,42.0,14800.0,28.5937,28.6074,28.5937,28.6005,14800.0
2005-03-29 11:20:00,41.99,42.01,41.99,42.01,48300.0,28.5937,28.6074,28.5937,28.6074,48300.0
2005-03-29 11:25:00,42.0,42.01,41.99,42.01,55500.0,28.6005,28.6074,28.5937,28.6074,55500.0
2005-03-29 11:30:00,42.0,42.0,41.93,41.93,61600.0,28.6005,28.6005,28.5529,28.5529,61600.0
2005-03-29 11:35:00,41.91,41.92,41.88,41.92,71100.0,28.5393,28.5461,28.5188,28.5461,71100.0
2005-03-29 11:40:00,41.9,41.91,41.88,41.9,111100.0,28.5325,28.5393,28.5188,28.5325,111100.0
2005-03-29 11:45:00,41.9,41.9,41.76,41.79,54400.0,28.5325,28.5325,28.4371,28.4575,54400.0
2005-03-29 11:50:00,41.75,41.82,41.75,41.81,71300.0,28.4303,28.478,28.4303,28.4712,71300.0
2005-03-29 11:55:00,41.8,41.86,41.79,41.86,47900.0,28.4644,28.5052,28.4575,28.5052,47900.0
2005-03-29 12:00:00,41.86,41.88,41.85,41.86,29500.0,28.5052,28.5188,28.4984,28.5052,29500.0
2005-03-29 12:05:00,41.85,41.85,41.8,41.84,32400.0,28.4984,28.4984,28.4644,28.4916,32400.0
2005-03-29 12:10:00,41.84,41.86,41.79,41.8,29600.0,28.4916,28.5052,28.4575,28.4644,29600.0
2005-03-29 12:15:00,41.8,41.8,41.66,41.66,35600.0,28.4644,28.4644,28.369,28.369,35600.0
2005-03-29 12:20:00,41.65,41.66,41.62,41.66,38500.0,28.3622,28.369,28.3418,28.369,38500.0
2005-03-29 12:25:00,41.65,41.69,41.65,41.68,30300.0,28.3622,28.3895,28.3622,28.3826,30300.0
2005-03-29 12:30:00,41.68,41.69,41.67,41.67,8100.0,28.3826,28.3895,28.3758,28.3758,8100.0
2005-03-29 12:35:00,41.66,41.68,41.66,41.68,14000.0,28.369,28.3826,28.369,28.3826,14000.0
2005-03-29 12:40:00,41.67,41.69,41.66,41.69,13200.0,28.3758,28.3895,28.369,28.3895,13200.0
2005-03-29 12:45:00,41.68,41.7,41.68,41.69,25400.0,28.3826,28.3963,28.3826,28.3895,25400.0
2005-03-29 12:50:00,41.69,41.71,41.69,41.71,20300.0,28.3895,28.4031,28.3895,28.4031,20300.0
2005-03-29 12:55:00,41.7,41.73,41.7,41.73,13400.0,28.3963,28.4167,28.3963,28.4167,13400.0
2005-03-29 13:00:00,41.72,41.74,41.71,41.73,18500.0,28.4099,28.4235,28.4031,28.4167,18500.0
2005-03-29 13:05:00,41.72,41.81,41.7,41.78,152800.0,28.4099,28.4712,28.3963,28.4507,152800.0
2005-03-29 13:10:00,41.77,41.77,41.74,41.75,66000.0,28.4439,28.4439,28.4235,28.4303,66000.0
2005-03-29 13:15:00,41.75,41.76,41.66,41.67,52600.0,28.4303,28.4371,28.369,28.3758,52600.0
2005-03-29 13:20:00,41.67,41.71,41.64,41.71,70300.0,28.3758,28.4031,28.3554,28.4031,70300.0
2005-03-29 13:25:00,41.7,41.75,41.69,41.69,97200.0,28.3963,28.4303,28.3895,28.3895,97200.0
2005-03-29 13:30:00,41.68,41.69,41.66,41.67,23100.0,28.3826,28.3895,28.369,28.3758,23100.0
2005-03-29 13:35:00,41.66,41.67,41.64,41.65,20000.0,28.369,28.3758,28.3554,28.3622,20000.0
2005-03-29 13:40:00,41.63,41.63,41.62,41.63,10800.0,28.3486,28.3486,28.3418,28.3486,10800.0
2005-03-29 13:45:00,41.62,41.67,41.62,41.66,31700.0,28.3418,28.3758,28.3418,28.369,31700.0
2005-03-29 13:50:00,41.65,41.66,41.65,41.65,39100.0,28.3622,28.369,28.3622,28.3622,39100.0
2005-03-29 13:55:00,41.65,41.66,41.65,41.65,19800.0,28.3622,28.369,28.3622,28.3622,19800.0
2005-03-29 14:00:00,41.65,41.66,41.64,41.65,51000.0,28.3622,28.369,28.3554,28.3622,51000.0
2005-03-29 14:05:00,41.65,41.66,41.64,41.64,31800.0,28.3622,28.369,28.3554,28.3554,31800.0
2005-03-29 14:10:00,41.64,41.67,41.63,41.66,67000.0,28.3554,28.3758,28.3486,28.369,67000.0
2005-03-29 14:15:00,41.66,41.68,41.65,41.65,30600.0,28.369,28.3826,28.3622,28.3622,30600.0
2005-03-29 14:20:00,41.65,41.66,41.6,41.6,254800.0,28.3622,28.369,28.3282,28.3282,254800.0
2005-03-29 14:25:00,41.61,41.63,41.6,41.63,90600.0,28.335,28.3486,28.3282,28.3486,90600.0
2005-03-29 14:30:00,41.63,41.65,41.62,41.65,33700.0,28.3486,28.3622,28.3418,28.3622,33700.0
2005-03-29 14:35:00,41.64,41.65,41.63,41.64,13800.0,28.3554,28.3622,28.3486,28.3554,13800.0
2005-03-29 14:40:00,41.63,41.67,41.62,41.67,50000.0,28.3486,28.3758,28.3418,28.3758,50000.0
2005-03-29 14:45:00,41.67,41.74,41.66,41.74,33400.0,28.3758,28.4235,28.369,28.4235,33400.0
2005-03-29 14:50:00,41.74,41.75,41.68,41.69,34100.0,28.4235,28.4303,28.3826,28.3895,34100.0
2005-03-29 14:55:00,41.68,41.71,41.68,41.69,44200.0,28.3826,28.4031,28.3826,28.3895,44200.0
2005-03-29 15:00:00,41.69,41.71,41.66,41.7,49400.0,28.3895,28.4031,28.369,28.3963,49400.0
2005-03-29 15:05:00,41.7,41.73,41.7,41.73,22800.0,28.3963,28.4167,28.3963,28.4167,22800.0
2005-03-29 15:10:00,41.72,41.75,41.66,41.67,42600.0,28.4099,28.4303,28.369,28.3758,42600.0
2005-03-29 15:15:00,41.67,41.67,41.62,41.64,37100.0,28.3758,28.3758,28.3418,28.3554,37100.0
2005-03-29 15:20:00,41.63,41.66,41.63,41.64,54900.0,28.3486,28.369,28.3486,28.3554,54900.0
2005-03-29 15:25:00,41.63,41.64,41.61,41.62,52300.0,28.3486,28.3554,28.335,28.3418,52300.0
2005-03-29 15:30:00,41.61,41.66,41.61,41.61,45800.0,28.335,28.369,28.335,28.335,45800.0
2005-03-29 15:35:00,41.61,41.63,41.55,41.55,103300.0,28.335,28.3486,28.2941,28.2941,103300.0
2005-03-29 15:40:00,41.55,41.56,41.53,41.53,50900.0,28.2941,28.3009,28.2805,28.2805,50900.0
2005-03-29 15:45:00,41.53,41.53,41.45,41.45,80800.0,28.2805,28.2805,28.226,28.226,80800.0
2005-03-29 15:50:00,41.44,41.45,41.41,41.41,142900.0,28.2192,28.226,28.1988,28.1988,142900.0
2005-03-29 15:55:00,41.41,41.49,41.41,41.48,192300.0,28.1988,28.2533,28.1988,28.2464,192300.0
2005-03-30 09:30:00,41.63,41.88,41.63,41.82,105000.0,28.3486,28.5188,28.3486,28.478,105000.0
2005-03-30 09:35:00,41.82,41.82,41.62,41.64,28600.0,28.478,28.478,28.3418,28.3554,28600.0
2005-03-30 09:40:00,41.64,41.71,41.61,41.7,41500.0,28.3554,28.4031,28.335,28.3963,41500.0
2005-03-30 09:45:00,41.68,41.69,41.62,41.62,34000.0,28.3826,28.3895,28.3418,28.3418,34000.0
2005-03-30 09:50:00,41.62,41.66,41.61,41.65,75600.0,28.3418,28.369,28.335,28.3622,75600.0
2005-03-30 09:55:00,41.66,41.73,41.66,41.7,59300.0,28.369,28.4167,28.369,28.3963,59300.0
2005-03-30 10:00:00,41.7,41.71,41.66,41.67,48300.0,28.3963,28.4031,28.369,28.3758,48300.0
2005-03-30 10:05:00,41.67,41.67,41.65,41.65,120500.0,28.3758,28.3758,28.3622,28.3622,120500.0
2005-03-30 10:10:00,41.65,41.71,41.64,41.7,66300.0,28.3622,28.4031,28.3554,28.3963,66300.0
2005-03-30 10:15:00,41.7,41.7,41.66,41.68,43200.0,28.3963,28.3963,28.369,28.3826,43200.0
2005-03-30 10:20:00,41.68,41.71,41.66,41.69,31400.0,28.3826,28.4031,28.369,28.3895,31400.0
2005-03-30 10:25:00,41.69,41.72,41.68,41.69,47600.0,28.3895,28.4099,28.3826,28.3895,47600.0
2005-03-30 10:30:00,41.7,41.71,41.66,41.66,54000.0,28.3963,28.4031,28.369,28.369,54000.0
2005-03-30 10:35:00,41.67,41.72,41.67,41.71,87200.0,28.3758,28.4099,28.3758,28.4031,87200.0
2005-03-30 10:40:00,41.72,41.74,41.7,41.71,47300.0,28.4099,28.4235,28.3963,28.4031,47300.0
2005-03-30 10:45:00,41.71,41.73,41.69,41.73,98700.0,28.4031,28.4167,28.3895,28.4167,98700.0
2005-03-30 10:50:00,41.73,41.74,41.71,41.71,24800.0,28.4167,28.4235,28.4031,28.4031,24800.0
2005-03-30 10:55:00,41.72,41.73,41.71,41.71,18600.0,28.4099,28.4167,28.4031,28.4031,18600.0
2005-03-30 11:00:00,41.71,41.73,41.7,41.72,51700.0,28.4031,28.4167,28.3963,28.4099,51700.0
2005-03-30 11:05:00,41.72,41.75,41.72,41.74,22900.0,28.4099,28.4303,28.4099,28.4235,22900.0
2005-03-30 11:10:00,41.74,41.74,41.7,41.72,103000.0,28.4235,28.4235,28.3963,28.4099,103000.0
2005-03-30 11:15:00,41.72,41.74,41.68,41.7,50900.0,28.4099,28.4235,28.3826,28.3963,50900.0
2005-03-30 11:20:00,41.7,41.78,41.69,41.78,71000.0,28.3963,28.4507,28.3895,28.4507,71000.0
2005-03-30 11:25:00,41.78,41.8,41.75,41.79,33900.0,28.4507,28.4644,28.4303,28.4575,33900.0
2005-03-30 11:30:00,41.79,41.85,41.79,41.84,38600.0,28.4575,28.4984,28.4575,28.4916,38600.0
2005-03-30 11:35:00,41.84,41.91,41.84,41.84,46400.0,28.4916,28.5393,28.4916,28.4916,46400.0
2005-03-30 11:40:00,41.84,41.89,41.8,41.88,40600.0,28.4916,28.5256,28.4644,28.5188,40600.0
2005-03-30 11:45:00,41.88,41.99,41.88,41.96,54800.0,28.5188,28.5937,28.5188,28.5733,54800.0
2005-03-30 11:50:00,41.96,42.08,41.96,42.05,65700.0,28.5733,28.655,28.5733,28.6346,65700.0
2005-03-30 11:55:00,42.04,42.19,42.04,42.13,74700.0,28.6278,28.7299,28.6278,28.6891,74700.0
2005-03-30 12:00:00,42.12,42.22,42.11,42.19,75700.0,28.6823,28.7504,28.6755,28.7299,75700.0
2005-03-30 12:05:00,42.19,42.22,42.15,42.22,54400.0,28.7299,28.7504,28.7027,28.7504,54400.0
2005-03-30 12:10:00,42.2,42.27,42.2,42.25,81700.0,28.7367,28.7844,28.7367,28.7708,81700.0
2005-03-30 12:15:00,42.27,42.29,42.18,42.21,68000.0,28.7844,28.798,28.7231,28.7436,68000.0
2005-03-30 12:20:00,42.21,42.23,42.16,42.23,41500.0,28.7436,28.7572,28.7095,28.7572,41500.0
2005-03-30 12:25:00,42.21,42.24,42.21,42.23,25300.0,28.7436,28.764,28.7436,28.7572,25300.0
2005-03-30 12:30:00,42.24,42.27,42.24,42.26,21800.0,28.764,28.7844,28.764,28.7776,21800.0
2005-03-30 12:35:00,42.27,42.34,42.25,42.31,50900.0,28.7844,28.8321,28.7708,28.8116,50900.0
2005-03-30 12:40:00,42.3,42.31,42.24,42.27,19200.0,28.8048,28.8116,28.764,28.7844,19200.0
2005-03-30 12:45:00,42.27,42.34,42.26,42.3,25000.0,28.7844,28.8321,28.7776,28.8048,25000.0
2005-03-30 12:50:00,42.3,42.3,42.23,42.26,42000.0,28.8048,28.8048,28.7572,28.7776,42000.0
2005-03-30 12:55:00,42.26,42.3,42.25,42.3,31200.0,28.7776,28.8048,28.7708,28.8048,31200.0
2005-03-30 13:00:00,42.29,42.3,42.19,42.23,48100.0,28.798,28.8048,28.7299,28.7572,48100.0
2005-03-30 13:05:00,42.23,42.23,42.18,42.21,58500.0,28.7572,28.7572,28.7231,28.7436,58500.0
2005-03-30 13:10:00,42.21,42.32,42.2,42.32,40200.0,28.7436,28.8185,28.7367,28.8185,40200.0
2005-03-30 13:15:00,42.34,42.34,42.31,42.32,37500.0,28.8321,28.8321,28.8116,28.8185,37500.0
2005-03-30 13:20:00,42.32,42.32,42.26,42.26,27600.0,28.8185,28.8185,28.7776,28.7776,27600.0
2005-03-30 13:25:00,42.26,42.26,42.22,42.25,26100.0,28.7776,28.7776,28.7504,28.7708,26100.0
2005-03-30 13:30:00,42.26,42.28,42.24,42.26,25900.0,28.7776,28.7912,28.764,28.7776,25900.0
2005-03-30 13:35:00,42.26,42.29,42.26,42.28,16200.0,28.7776,28.798,28.7776,28.7912,16200.0
2005-03-30 13:40:00,42.29,42.3,42.28,42.29,20000.0,28.798,28.8048,28.7912,28.798,20000.0
2005-03-30 13:45:00,42.27,42.31,42.23,42.29,102900.0,28.7844,28.8116,28.7572,28.798,102900.0
2005-03-30 13:50:00,42.28,42.28,42.24,42.24,8500.0,28.7912,28.7912,28.764,28.764,8500.0
2005-03-30 13:55:00,42.25,42.3,42.23,42.3,22200.0,28.7708,28.8048,28.7572,28.8048,22200.0
2005-03-30 14:00:00,42.3,42.35,42.28,42.29,57700.0,28.8048,28.8389,28.7912,28.798,57700.0
2005-03-30 14:05:00,42.29,42.29,42.24,42.25,20200.0,28.798,28.798,28.764,28.7708,20200.0
2005-03-30 14:10:00,42.25,42.28,42.24,42.27,21000.0,28.7708,28.7912,28.764,28.7844,21000.0
2005-03-30 14:15:00,42.28,42.31,42.24,42.25,26700.0,28.7912,28.8116,28.764,28.7708,26700.0
2005-03-30 14:20:00,42.25,42.26,42.22,42.22,67100.0,28.7708,28.7776,28.7504,28.7504,67100.0
2005-03-30 14:25:00,42.22,42.29,42.22,42.29,37500.0,28.7504,28.798,28.7504,28.798,37500.0
2005-03-30 14:30:00,42.29,42.32,42.29,42.31,36100.0,28.798,28.8185,28.798,28.8116,36100.0
2005-03-30 14:35:00,42.31,42.33,42.3,42.31,26700.0,28.8116,28.8253,28.8048,28.8116,26700.0
2005-03-30 14:40:00,42.31,42.35,42.3,42.34,52700.0,28.8116,28.8389,28.8048,28.8321,52700.0
2005-03-30 14:45:00,42.34,42.35,42.3,42.35,32300.0,28.8321,28.8389,28.8048,28.8389,32300.0
2005-03-30 14:50:00,42.35,42.37,42.34,42.36,50100.0,28.8389,28.8525,28.8321,28.8457,50100.0
2005-03-30 14:55:00,42.36,42.43,42.36,42.41,74000.0,28.8457,28.8934,28.8457,28.8797,74000.0
2005-03-30 15:00:00,42.41,42.46,42.41,42.45,78000.0,28.8797,28.9138,28.8797,28.907,78000.0
2005-03-30 15:05:00,42.45,42.46,42.41,42.44,28800.0,28.907,28.9138,28.8797,28.9002,28800.0
2005-03-30 15:10:00,42.44,42.46,42.4,42.42,61900.0,28.9002,28.9138,28.8729,28.8866,61900.0
2005-03-30 15:15:00,42.43,42.48,42.43,42.47,69100.0,28.8934,28.9274,28.8934,28.9206,69100.0
2005-03-30 15:20:00,42.47,42.51,42.46,42.51,87900.0,28.9206,28.9478,28.9138,28.9478,87900.0
2005-03-30 15:25:00,42.5,42.53,42.49,42.5,72000.0,28.941,28.9615,28.9342,28.941,72000.0
2005-03-30 15:30:00,42.5,42.51,42.41,42.43,96400.0,28.941,28.9478,28.8797,28.8934,96400.0
2005-03-30 15:35:00,42.43,42.43,42.36,42.37,94500.0,28.8934,28.8934,28.8457,28.8525,94500.0
2005-03-30 15:40:00,42.38,42.39,42.36,42.36,102700.0,28.8593,28.8661,28.8457,28.8457,102700.0
2005-03-30 15:45:00,42.37,42.45,42.35,42.37,99000.0,28.8525,28.907,28.8389,28.8525,99000.0
2005-03-30 15:50:00,42.36,42.38,42.32,42.33,167100.0,28.8457,28.8593,28.8185,28.8253,167100.0
2005-03-30 15:55:00,42.34,42.4,42.33,42.4,172500.0,28.8321,28.8729,28.8253,28.8729,172500.0
2005-03-31 09:30:00,42.7,42.85,42.67,42.85,182600.0,29.0772,29.1794,29.0568,29.1794,182600.0
2005-03-31 09:35:00,42.79,42.92,42.79,42.88,105900.0,29.1385,29.227,29.1385,29.1998,105900.0
2005-03-31 09:40:00,42.89,42.96,42.82,42.94,110300.0,29.2066,29.2543,29.1589,29.2407,110300.0
2005-03-31 09:45:00,42.94,42.99,42.9,42.98,130200.0,29.2407,29.2747,29.2134,29.2679,130200.0
2005-03-31 09:50:00,42.97,42.98,42.92,42.92,70400.0,29.2611,29.2679,29.227,29.227,70400.0
2005-03-31 09:55:00,42.92,42.93,42.82,42.83,77200.0,29.227,29.2338,29.1589,29.1658,77200.0
2005-03-31 10:00:00,42.77,42.91,42.73,42.78,99200.0,29.1249,29.2202,29.0977,29.1317,99200.0
2005-03-31 10:05:00,42.78,42.85,42.74,42.75,97300.0,29.1317,29.1794,29.1045,29.1113,97300.0
2005-03-31 10:10:00,42.76,42.77,42.7,42.74,91400.0,29.1181,29.1249,29.0772,29.1045,91400.0
2005-03-31 10:15:00,42.74,42.83,42.67,42.83,112200.0,29.1045,29.1658,29.0568,29.1658,112200.0
2005-03-31 10:20:00,42.75,42.85,42.72,42.83,55900.0,29.1113,29.1794,29.0908,29.1658,55900.0
2005-03-31 10:25:00,42.83,42.9,42.78,42.85,74800.0,29.1658,29.2134,29.1317,29.1794,74800.0
2005-03-31 10:30:00,42.86,42.87,42.75,42.75,66200.0,29.1862,29.193,29.1113,29.1113,66200.0
2005-03-31 10:35:00,42.73,42.77,42.65,42.66,80000.0,29.0977,29.1249,29.0432,29.05,80000.0
2005-03-31 10:40:00,42.66,42.67,42.63,42.67,82500.0,29.05,29.0568,29.0296,29.0568,82500.0
2005-03-31 10:45:00,42.67,42.68,42.66,42.67,36200.0,29.0568,29.0636,29.05,29.0568,36200.0
2005-03-31 10:50:00,42.67,42.72,42.67,42.7,39800.0,29.0568,29.0908,29.0568,29.0772,39800.0
2005-03-31 10:55:00,42.71,42.8,42.68,42.8,70600.0,29.084,29.1453,29.0636,29.1453,70600.0
2005-03-31 11:00:00,42.78,42.87,42.78,42.87,66000.0,29.1317,29.193,29.1317,29.193,66000.0
2005-03-31 11:05:00,42.87,42.92,42.85,42.89,72200.0,29.193,29.227,29.1794,29.2066,72200.0
2005-03-31 11:10:00,42.89,42.96,42.89,42.95,36300.0,29.2066,29.2543,29.2066,29.2475,36300.0
2005-03-31 11:15:00,42.95,42.97,42.93,42.93,30500.0,29.2475,29.2611,29.2338,29.2338,30500.0
2005-03-31 11:20:00,42.92,42.93,42.89,42.92,32600.0,29.227,29.2338,29.2066,29.227,32600.0
2005-03-31 11:25:00,42.92,42.98,42.92,42.97,52600.0,29.227,29.2679,29.227,29.2611,52600.0
2005-03-31 11:30:00,42.97,42.99,42.96,42.96,28100.0,29.2611,29.2747,29.2543,29.2543,28100.0
2005-03-31 11:35:00,42.96,42.97,42.95,42.95,17000.0,29.2543,29.2611,29.2475,29.2475,17000.0
2005-03-31 11:40:00,42.95,42.96,42.81,42.84,32800.0,29.2475,29.2543,29.1521,29.1726,32800.0
2005-03-31 11:45:00,42.83,42.85,42.81,42.85,54800.0,29.1658,29.1794,29.1521,29.1794,54800.0
2005-03-31 11:50:00,42.86,42.89,42.86,42.88,38500.0,29.1862,29.2066,29.1862,29.1998,38500.0
2005-03-31 11:55:00,42.88,42.9,42.87,42.88,26600.0,29.1998,29.2134,29.193,29.1998,26600.0
2005-03-31 12:00:00,42.87,42.89,42.87,42.88,25400.0,29.193,29.2066,29.193,29.1998,25400.0
2005-03-31 12:05:00,42.88,42.91,42.86,42.9,14300.0,29.1998,29.2202,29.1862,29.2134,14300.0
2005-03-31 12:10:00,42.9,42.93,42.9,42.9,17300.0,29.2134,29.2338,29.2134,29.2134,17300.0
2005-03-31 12:15:00,42.9,42.92,42.85,42.86,39700.0,29.2134,29.227,29.1794,29.1862,39700.0
2005-03-31 12:20:00,42.86,42.87,42.83,42.86,41700.0,29.1862,29.193,29.1658,29.1862,41700.0
2005-03-31 12:25:00,42.87,42.91,42.86,42.87,64700.0,29.193,29.2202,29.1862,29.193,64700.0
2005-03-31 12:30:00,42.88,42.89,42.8,42.81,31700.0,29.1998,29.2066,29.1453,29.1521,31700.0
2005-03-31 12:35:00,42.81,42.85,42.8,42.84,24700.0,29.1521,29.1794,29.1453,29.1726,24700.0
2005-03-31 12:40:00,42.84,42.86,42.84,42.85,66700.0,29.1726,29.1862,29.1726,29.1794,66700.0
2005-03-31 12:45:00,42.85,42.87,42.84,42.85,31100.0,29.1794,29.193,29.1726,29.1794,31100.0
2005-03-31 12:50:00,42.85,42.85,42.76,42.76,21000.0,29.1794,29.1794,29.1181,29.1181,21000.0
2005-03-31 12:55:00,42.76,42.81,42.75,42.79,24700.0,29.1181,29.1521,29.1113,29.1385,24700.0
2005-03-31 13:00:00,42.78,42.81,42.78,42.81,30900.0,29.1317,29.1521,29.1317,29.1521,30900.0
2005-03-31 13:05:00,42.8,42.82,42.77,42.77,32100.0,29.1453,29.1589,29.1249,29.1249,32100.0
2005-03-31 13:10:00,42.79,42.8,42.76,42.77,15100.0,29.1385,29.1453,29.1181,29.1249,15100.0
2005-03-31 13:15:00,42.78,42.79,42.76,42.76,10000.0,29.1317,29.1385,29.1181,29.1181,10000.0
2005-03-31 13:20:00,42.75,42.77,42.75,42.76,34700.0,29.1113,29.1249,29.1113,29.1181,34700.0
2005-03-31 13:25:00,42.76,42.79,42.76,42.78,39400.0,29.1181,29.1385,29.1181,29.1317,39400.0
2005-03-31 13:30:00,42.78,42.8,42.7,42.71,51000.0,29.1317,29.1453,29.0772,29.084,51000.0
2005-03-31 13:35:00,42.7,42.73,42.67,42.67,35500.0,29.0772,29.0977,29.0568,29.0568,35500.0
2005-03-31 13:40:00,42.66,42.69,42.66,42.69,32600.0,29.05,29.0704,29.05,29.0704,32600.0
2005-03-31 13:45:00,42.69,42.7,42.67,42.69,40700.0,29.0704,29.0772,29.0568,29.0704,40700.0
2005-03-31 13:50:00,42.69,42.75,42.68,42.74,31600.0,29.0704,29.1113,29.0636,29.1045,31600.0
2005-03-31 13:55:00,42.75,42.79,42.75,42.79,16400.0,29.1113,29.1385,29.1113,29.1385,16400.0
2005-03-31 14:00:00,42.78,42.78,42.73,42.73,22100.0,29.1317,29.1317,29.0977,29.0977,22100.0
2005-03-31 14:05:00,42.73,42.73,42.7,42.7,24700.0,29.0977,29.0977,29.0772,29.0772,24700.0
2005-03-31 14:10:00,42.7,42.71,42.69,42.7,35400.0,29.0772,29.084,29.0704,29.0772,35400.0
2005-03-31 14:15:00,42.7,42.73,42.7,42.72,31700.0,29.0772,29.0977,29.0772,29.0908,31700.0
2005-03-31 14:20:00,42.71,42.72,42.71,42.71,28800.0,29.084,29.0908,29.084,29.084,28800.0
2005-03-31 14:25:00,42.72,42.72,42.7,42.71,22000.0,29.0908,29.0908,29.0772,29.084,22000.0
2005-03-31 14:30:00,42.71,42.71,42.67,42.68,59600.0,29.084,29.084,29.0568,29.0636,59600.0
2005-03-31 14:35:00,42.67,42.68,42.64,42.66,31200.0,29.0568,29.0636,29.0364,29.05,31200.0
2005-03-31 14:40:00,42.66,42.66,42.61,42.63,28800.0,29.05,29.05,29.0159,29.0296,28800.0
2005-03-31 14:45:00,42.6,42.62,42.57,42.58,48600.0,29.0091,29.0227,28.9887,28.9955,48600.0
2005-03-31 14:50:00,42.58,42.62,42.56,42.61,45000.0,28.9955,29.0227,28.9819,29.0159,45000.0
2005-03-31 14:55:00,42.62,42.66,42.61,42.64,33500.0,29.0227,29.05,29.0159,29.0364,33500.0
2005-03-31 15:00:00,42.64,42.67,42.58,42.6,52400.0,29.0364,29.0568,28.9955,29.0091,52400.0
2005-03-31 15:05:00,42.6,42.61,42.55,42.55,32900.0,29.0091,29.0159,28.9751,28.9751,32900.0
2005-03-31 15:10:00,42.55,42.57,42.55,42.56,21800.0,28.9751,28.9887,28.9751,28.9819,21800.0
2005-03-31 15:15:00,42.55,42.55,42.45,42.48,45300.0,28.9751,28.9751,28.907,28.9274,45300.0
2005-03-31 15:20:00,42.48,42.51,42.46,42.5,56400.0,28.9274,28.9478,28.9138,28.941,56400.0
2005-03-31 15:25:00,42.5,42.53,42.5,42.52,60700.0,28.941,28.9615,28.941,28.9547,60700.0
2005-03-31 15:30:00,42.52,42.53,42.45,42.49,63100.0,28.9547,28.9615,28.907,28.9342,63100.0
2005-03-31 15:35:00,42.5,42.5,42.45,42.47,62200.0,28.941,28.941,28.907,28.9206,62200.0
2005-03-31 15:40:00,42.47,42.48,42.4,42.42,253000.0,28.9206,28.9274,28.8729,28.8866,253000.0
2005-03-31 15:45:00,42.4,42.43,42.4,42.42,92800.0,28.8729,28.8934,28.8729,28.8866,92800.0
2005-03-31 15:50:00,42.43,42.44,42.34,42.34,114900.0,28.8934,28.9002,28.8321,28.8321,114900.0
2005-03-31 15:55:00,42.35,42.35,42.24,42.25,254600.0,28.8389,28.8389,28.764,28.7708,254600.0
2005-04-01 09:30:00,42.0,42.06,42.0,42.03,120900.0,28.6005,28.6414,28.6005,28.621,120900.0
2005-04-01 09:35:00,42.0,42.13,42.0,42.05,164000.0,28.6005,28.6891,28.6005,28.6346,164000.0
2005-04-01 09:40:00,42.06,42.15,42.0,42.0,52900.0,28.6414,28.7027,28.6005,28.6005,52900.0
2005-04-01 09:45:00,41.99,42.05,41.75,41.97,93900.0,28.5937,28.6346,28.4303,28.5801,93900.0
2005-04-01 09:50:00,41.98,42.1,41.96,42.01,51100.0,28.5869,28.6686,28.5733,28.6074,51100.0
2005-04-01 09:55:00,42.01,42.1,42.01,42.07,62900.0,28.6074,28.6686,28.6074,28.6482,62900.0
2005-04-01 10:00:00,42.07,42.1,42.02,42.1,92700.0,28.6482,28.6686,28.6142,28.6686,92700.0
2005-04-01 10:05:00,42.14,42.18,42.05,42.07,78200.0,28.6959,28.7231,28.6346,28.6482,78200.0
2005-04-01 10:10:00,42.08,42.16,41.99,42.0,111400.0,28.655,28.7095,28.5937,28.6005,111400.0
2005-04-01 10:15:00,41.99,42.0,41.9,41.92,97000.0,28.5937,28.6005,28.5325,28.5461,97000.0
2005-04-01 10:20:00,41.91,41.91,41.78,41.78,109300.0,28.5393,28.5393,28.4507,28.4507,109300.0
2005-04-01 10:25:00,41.77,41.8,41.61,41.7,81400.0,28.4439,28.4644,28.335,28.3963,81400.0
2005-04-01 10:30:00,41.72,41.81,41.72,41.81,67600.0,28.4099,28.4712,28.4099,28.4712,67600.0
2005-04-01 10:35:00,41.81,41.9,41.8,41.9,86900.0,28.4712,28.5325,28.4644,28.5325,86900.0
2005-04-01 10:40:00,41.88,41.88,41.76,41.78,58900.0,28.5188,28.5188,28.4371,28.4507,58900.0
2005-04-01 10:45:00,41.78,41.79,41.72,41.72,39100.0,28.4507,28.4575,28.4099,28.4099,39100.0
2005-04-01 10:50:00,41.73,41.82,41.72,41.82,55600.0,28.4167,28.478,28.4099,28.478,55600.0
2005-04-01 10:55:00,41.83,41.84,41.78,41.82,41100.0,28.4848,28.4916,28.4507,28.478,41100.0
2005-04-01 11:00:00,41.81,41.82,41.75,41.81,32500.0,28.4712,28.478,28.4303,28.4712,32500.0
2005-04-01 11:05:00,41.81,41.88,41.78,41.87,33100.0,28.4712,28.5188,28.4507,28.512,33100.0
2005-04-01 11:10:00,41.87,41.88,41.83,41.85,33600.0,28.512,28.5188,28.4848,28.4984,33600.0
2005-04-01 11:15:00,41.85,41.95,41.84,41.95,63300.0,28.4984,28.5665,28.4916,28.5665,63300.0
2005-04-01 11:20:00,41.95,41.99,41.93,41.97,65400.0,28.5665,28.5937,28.5529,28.5801,65400.0
2005-04-01 11:25:00,41.98,42.0,41.97,42.0,28900.0,28.5869,28.6005,28.5801,28.6005,28900.0
2005-04-01 11:30:00,42.0,42.02,41.94,41.95,87200.0,28.6005,28.6142,28.5597,28.5665,87200.0
2005-04-01 11:35:00,41.95,42.0,41.95,41.98,27000.0,28.5665,28.6005,28.5665,28.5869,27000.0
2005-04-01 11:40:00,41.95,41.97,41.84,41.9,33000.0,28.5665,28.5801,28.4916,28.5325,33000.0
2005-04-01 11:45:00,41.91,41.98,41.9,41.94,26600.0,28.5393,28.5869,28.5325,28.5597,26600.0
2005-04-01 11:50:00,41.94,42.0,41.94,41.98,20700.0,28.5597,28.6005,28.5597,28.5869,20700.0
2005-04-01 11:55:00,41.98,42.03,41.98,42.02,22000.0,28.5869,28.621,28.5869,28.6142,22000.0
2005-04-01 12:00:00,42.02,42.02,42.0,42.0,36700.0,28.6142,28.6142,28.6005,28.6005,36700.0
2005-04-01 12:05:00,42.0,42.0,41.97,41.98,56300.0,28.6005,28.6005,28.5801,28.5869,56300.0
2005-04-01 12:10:00,41.98,41.99,41.96,41.96,28800.0,28.5869,28.5937,28.5733,28.5733,28800.0
2005-04-01 12:15:00,41.95,41.97,41.88,41.88,35200.0,28.5665,28.5801,28.5188,28.5188,35200.0
2005-04-01 12:20:00,41.88,41.94,41.88,41.91,35900.0,28.5188,28.5597,28.5188,28.5393,35900.0
2005-04-01 12:25:00,41.92,41.95,41.92,41.94,24500.0,28.5461,28.5665,28.5461,28.5597,24500.0
2005-04-01 12:30:00,41.94,41.94,41.92,41.93,22200.0,28.5597,28.5597,28.5461,28.5529,22200.0
2005-04-01 12:35:00,41.92,41.92,41.9,41.9,16600.0,28.5461,28.5461,28.5325,28.5325,16600.0
2005-04-01 12:40:00,41.9,41.99,41.9,41.99,28300.0,28.5325,28.5937,28.5325,28.5937,28300.0
2005-04-01 12:45:00,41.97,42.02,41.96,42.02,64400.0,28.5801,28.6142,28.5733,28.6142,64400.0
2005-04-01 12:50:00,42.01,42.02,41.93,41.95,22300.0,28.6074,28.6142,28.5529,28.5665,22300.0
2005-04-01 12:55:00,41.95,41.98,41.95,41.97,30200.0,28.5665,28.5869,28.5665,28.5801,30200.0
2005-04-01 13:00:00,41.97,42.03,41.97,42.03,105300.0,28.5801,28.621,28.5801,28.621,105300.0
2005-04-01 13:05:00,42.03,42.05,42.01,42.02,19800.0,28.621,28.6346,28.6074,28.6142,19800.0
2005-04-01 13:10:00,42.01,42.02,41.99,42.02,38400.0,28.6074,28.6142,28.5937,28.6142,38400.0
2005-04-01 13:15:00,42.03,42.08,42.03,42.08,29200.0,28.621,28.655,28.621,28.655,29200.0
2005-04-01 13:20:00,42.07,42.12,42.07,42.12,50900.0,28.6482,28.6823,28.6482,28.6823,50900.0
2005-04-01 13:25:00,42.13,42.15,42.1,42.15,60300.0,28.6891,28.7027,28.6686,28.7027,60300.0
2005-04-01 13:30:00,42.16,42.19,42.13,42.15,50700.0,28.7095,28.7299,28.6891,28.7027,50700.0
2005-04-01 13:35:00,42.15,42.15,42.09,42.1,72500.0,28.7027,28.7027,28.6618,28.6686,72500.0
2005-04-01 13:40:00,42.1,42.15,42.07,42.15,39400.0,28.6686,28.7027,28.6482,28.7027,39400.0
2005-04-01 13:45:00,42.15,42.15,42.13,42.14,20600.0,28.7027,28.7027,28.6891,28.6959,20600.0
2005-04-01 13:50:00,42.13,42.22,42.13,42.21,45500.0,28.6891,28.7504,28.6891,28.7436,45500.0
2005-04-01 13:55:00,42.21,42.23,42.15,42.18,39500.0,28.7436,28.7572,28.7027,28.7231,39500.0
2005-04-01 14:00:00,42.19,42.21,42.16,42.18,31900.0,28.7299,28.7436,28.7095,28.7231,31900.0
2005-04-01 14:05:00,42.18,42.2,42.14,42.19,19200.0,28.7231,28.7367,28.6959,28.7299,19200.0
2005-04-01 14:10:00,42.19,42.24,42.19,42.22,20100.0,28.7299,28.764,28.7299,28.7504,20100.0
2005-04-01 14:15:00,42.22,42.23,42.18,42.22,19900.0,28.7504,28.7572,28.7231,28.7504,19900.0
2005-04-01 14:20:00,42.22,42.22,42.18,42.18,23500.0,28.7504,28.7504,28.7231,28.7231,23500.0
2005-04-01 14:25:00,42.18,42.26,42.18,42.22,46400.0,28.7231,28.7776,28.7231,28.7504,46400.0
2005-04-01 14:30:00,42.22,42.29,42.2,42.29,43900.0,28.7504,28.798,28.7367,28.798,43900.0
2005-04-01 14:35:00,42.29,42.43,42.29,42.4,60800.0,28.798,28.8934,28.798,28.8729,60800.0
2005-04-01 14:40:00,42.4,42.42,42.37,42.41,77000.0,28.8729,28.8866,28.8525,28.8797,77000.0
2005-04-01 14:45:00,42.41,42.42,42.34,42.35,61600.0,28.8797,28.8866,28.8321,28.8389,61600.0
2005-04-01 14:50:00,42.35,42.37,42.35,42.35,51100.0,28.8389,28.8525,28.8389,28.8389,51100.0
2005-04-01 14:55:00,42.34,42.34,42.31,42.32,23700.0,28.8321,28.8321,28.8116,28.8185,23700.0
2005-04-01 15:00:00,42.32,42.37,42.31,42.36,67300.0,28.8185,28.8525,28.8116,28.8457,67300.0
2005-04-01 15:05:00,42.35,42.4,42.35,42.4,49300.0,28.8389,28.8729,28.8389,28.8729,49300.0
2005-04-01 15:10:00,42.39,42.39,42.37,42.39,39100.0,28.8661,28.8661,28.8525,28.8661,39100.0
2005-04-01 15:15:00,42.4,42.45,42.39,42.44,45100.0,28.8729,28.907,28.8661,28.9002,45100.0
2005-04-01 15:20:00,42.44,42.49,42.44,42.47,53300.0,28.9002,28.9342,28.9002,28.9206,53300.0
2005-04-01 15:25:00,42.48,42.53,42.47,42.52,72500.0,28.9274,28.9615,28.9206,28.9547,72500.0
2005-04-01 15:30:00,42.52,42.58,42.51,42.57,70100.0,28.9547,28.9955,28.9478,28.9887,70100.0
2005-04-01 15:35:00,42.57,42.6,42.54,42.57,76100.0,28.9887,29.0091,28.9683,28.9887,76100.0
2005-04-01 15:40:00,42.57,42.58,42.56,42.57,31100.0,28.9887,28.9955,28.9819,28.9887,31100.0
2005-04-01 15:45:00,42.57,42.58,42.56,42.57,56700.0,28.9887,28.9955,28.9819,28.9887,56700.0
2005-04-01 15:50:00,42.57,42.6,42.52,42.52,111700.0,28.9887,29.0091,28.9547,28.9547,111700.0
2005-04-01 15:55:00,42.52,42.53,42.36,42.43,140300.0,28.9547,28.9615,28.8457,28.8934,140300.0
2005-04-04 09:30:00,42.26,42.26,42.13,42.13,87100.0,28.7776,28.7776,28.6891,28.6891,87100.0
2005-04-04 09:35:00,42.09,42.14,42.03,42.1,71100.0,28.6618,28.6959,28.621,28.6686,71100.0
2005-04-04 09:40:00,42.09,42.14,41.97,41.97,134800.0,28.6618,28.6959,28.5801,28.5801,134800.0
2005-04-04 09:45:00,41.97,41.97,41.86,41.93,81000.0,28.5801,28.5801,28.5052,28.5529,81000.0
2005-04-04 09:50:00,41.93,41.97,41.86,41.93,82300.0,28.5529,28.5801,28.5052,28.5529,82300.0
2005-04-04 09:55:00,41.92,41.93,41.86,41.87,45300.0,28.5461,28.5529,28.5052,28.512,45300.0
2005-04-04 10:00:00,41.85,41.91,41.85,41.88,77100.0,28.4984,28.5393,28.4984,28.5188,77100.0
2005-04-04 10:05:00,41.88,41.89,41.84,41.84,53600.0,28.5188,28.5256,28.4916,28.4916,53600.0
2005-04-04 10:10:00,41.84,41.86,41.82,41.84,66100.0,28.4916,28.5052,28.478,28.4916,66100.0
2005-04-04 10:15:00,41.83,41.84,41.69,41.72,69900.0,28.4848,28.4916,28.3895,28.4099,69900.0
2005-04-04 10:20:00,41.68,41.77,41.63,41.76,64100.0,28.3826,28.4439,28.3486,28.4371,64100.0
2005-04-04 10:25:00,41.76,41.8,41.74,41.76,55200.0,28.4371,28.4644,28.4235,28.4371,55200.0
2005-04-04 10:30:00,41.74,41.83,41.74,41.79,80500.0,28.4235,28.4848,28.4235,28.4575,80500.0
2005-04-04 10:35:00,41.77,41.8,41.72,41.73,41300.0,28.4439,28.4644,28.4099,28.4167,41300.0
2005-04-04 10:40:00,41.72,41.73,41.53,41.62,63200.0,28.4099,28.4167,28.2805,28.3418,63200.0
2005-04-04 10:45:00,41.62,41.72,41.6,41.67,38800.0,28.3418,28.4099,28.3282,28.3758,38800.0
2005-04-04 10:50:00,41.67,41.7,41.66,41.68,18200.0,28.3758,28.3963,28.369,28.3826,18200.0
2005-04-04 10:55:00,41.68,41.75,41.68,41.69,109800.0,28.3826,28.4303,28.3826,28.3895,109800.0
2005-04-04 11:00:00,41.69,41.69,41.65,41.67,55300.0,28.3895,28.3895,28.3622,28.3758,55300.0
2005-04-04 11:05:00,41.67,41.79,41.67,41.77,88700.0,28.3758,28.4575,28.3758,28.4439,88700.0
2005-04-04 11:10:00,41.77,41.77,41.7,41.7,50300.0,28.4439,28.4439,28.3963,28.3963,50300.0
2005-04-04 11:15:00,41.69,41.7,41.65,41.67,56600.0,28.3895,28.3963,28.3622,28.3758,56600.0
2005-04-04 11:20:00,41.66,41.69,41.66,41.68,26400.0,28.369,28.3895,28.369,28.3826,26400.0
2005-04-04 11:25:00,41.69,41.72,41.69,41.7,36300.0,28.3895,28.4099,28.3895,28.3963,36300.0
2005-04-04 11:30:00,41.7,41.71,41.69,41.7,33300.0,28.3963,28.4031,28.3895,28.3963,33300.0
2005-04-04 11:35:00,41.7,41.77,41.7,41.71,30800.0,28.3963,28.4439,28.3963,28.4031,30800.0
2005-04-04 11:40:00,41.71,41.72,41.7,41.72,25500.0,28.4031,28.4099,28.3963,28.4099,25500.0
2005-04-04 11:45:00,41.72,41.74,41.71,41.73,27200.0,28.4099,28.4235,28.4031,28.4167,27200.0
2005-04-04 11:50:00,41.73,41.77,41.73,41.77,60100.0,28.4167,28.4439,28.4167,28.4439,60100.0
2005-04-04 11:55:00,41.77,41.77,41.72,41.73,37800.0,28.4439,28.4439,28.4099,28.4167,37800.0
2005-04-04 12:00:00,41.73,41.79,41.72,41.79,25300.0,28.4167,28.4575,28.4099,28.4575,25300.0
2005-04-04 12:05:00,41.79,41.83,41.76,41.77,17300.0,28.4575,28.4848,28.4371,28.4439,17300.0
2005-04-04 12:10:00,41.76,41.8,41.76,41.76,14400.0,28.4371,28.4644,28.4371,28.4371,14400.0
2005-04-04 12:15:00,41.78,41.85,41.78,41.84,31400.0,28.4507,28.4984,28.4507,28.4916,31400.0
2005-04-04 12:20:00,41.84,41.84,41.76,41.81,20000.0,28.4916,28.4916,28.4371,28.4712,20000.0
2005-04-04 12:25:00,41.81,41.83,41.8,41.81,11500.0,28.4712,28.4848,28.4644,28.4712,11500.0
2005-04-04 12:30:00,41.81,41.83,41.81,41.81,16500.0,28.4712,28.4848,28.4712,28.4712,16500.0
2005-04-04 12:35:00,41.8,41.8,41.76,41.77,22300.0,28.4644,28.4644,28.4371,28.4439,22300.0
2005-04-04 12:40:00,41.77,41.77,41.75,41.76,26600.0,28.4439,28.4439,28.4303,28.4371,26600.0
2005-04-04 12:45:00,41.76,41.76,41.75,41.75,14900.0,28.4371,28.4371,28.4303,28.4303,14900.0
2005-04-04 12:50:00,41.75,41.76,41.72,41.76,35400.0,28.4303,28.4371,28.4099,28.4371,35400.0
2005-04-04 12:55:00,41.76,41.76,41.71,41.74,9100.0,28.4371,28.4371,28.4031,28.4235,9100.0
2005-04-04 13:00:00,41.73,41.74,41.69,41.74,27500.0,28.4167,28.4235,28.3895,28.4235,27500.0
2005-04-04 13:05:00,41.74,41.78,41.73,41.77,13600.0,28.4235,28.4507,28.4167,28.4439,13600.0
2005-04-04 13:10:00,41.76,41.79,41.73,41.73,8400.0,28.4371,28.4575,28.4167,28.4167,8400.0
2005-04-04 13:15:00,41.72,41.73,41.67,41.7,33100.0,28.4099,28.4167,28.3758,28.3963,33100.0
2005-04-04 13:20:00,41.69,41.71,41.65,41.67,11500.0,28.3895,28.4031,28.3622,28.3758,11500.0
2005-04-04 13:25:00,41.67,41.69,41.65,41.69,27900.0,28.3758,28.3895,28.3622,28.3895,27900.0
2005-04-04 13:30:00,41.7,41.78,41.69,41.76,16900.0,28.3963,28.4507,28.3895,28.4371,16900.0
2005-04-04 13:35:00,41.76,41.82,41.72,41.73,30800.0,28.4371,28.478,28.4099,28.4167,30800.0
2005-04-04 13:40:00,41.72,41.79,41.72,41.78,23800.0,28.4099,28.4575,28.4099,28.4507,23800.0
2005-04-04 13:45:00,41.78,41.79,41.74,41.74,19500.0,28.4507,28.4575,28.4235,28.4235,19500.0
2005-04-04 13:50:00,41.74,41.77,41.74,41.75,24600.0,28.4235,28.4439,28.4235,28.4303,24600.0
2005-04-04 13:55:00,41.74,41.75,41.73,41.75,9100.0,28.4235,28.4303,28.4167,28.4303,9100.0
2005-04-04 14:00:00,41.76,41.79,41.73,41.75,27900.0,28.4371,28.4575,28.4167,28.4303,27900.0
2005-04-04 14:05:00,41.74,41.74,41.72,41.73,18000.0,28.4235,28.4235,28.4099,28.4167,18000.0
2005-04-04 14:10:00,41.73,41.75,41.72,41.73,23000.0,28.4167,28.4303,28.4099,28.4167,23000.0
2005-04-04 14:15:00,41.73,41.76,41.73,41.75,22000.0,28.4167,28.4371,28.4167,28.4303,22000.0
2005-04-04 14:20:00,41.75,41.76,41.73,41.74,16200.0,28.4303,28.4371,28.4167,28.4235,16200.0
2005-04-04 14:25:00,41.74,41.77,41.73,41.76,92600.0,28.4235,28.4439,28.4167,28.4371,92600.0
2005-04-04 14:30:00,41.76,41.76,41.74,41.75,36900.0,28.4371,28.4371,28.4235,28.4303,36900.0
2005-04-04 14:35:00,41.75,41.76,41.74,41.76,23000.0,28.4303,28.4371,28.4235,28.4371,23000.0
2005-04-04 14:40:00,41.76,41.76,41.75,41.76,18900.0,28.4371,28.4371,28.4303,28.4371,18900.0
2005-04-04 14:45:00,41.77,41.77,41.75,41.75,26300.0,28.4439,28.4439,28.4303,28.4303,26300.0
2005-04-04 14:50:00,41.75,41.78,41.75,41.78,61400.0,28.4303,28.4507,28.4303,28.4507,61400.0
2005-04-04 14:55:00,41.78,41.8,41.77,41.79,29000.0,28.4507,28.4644,28.4439,28.4575,29000.0
2005-04-04 15:00:00,41.79,41.79,41.75,41.77,34200.0,28.4575,28.4575,28.4303,28.4439,34200.0
2005-04-04 15:05:00,41.77,41.78,41.73,41.77,32800.0,28.4439,28.4507,28.4167,28.4439,32800.0
2005-04-04 15:10:00,41.76,41.77,41.75,41.75,69800.0,28.4371,28.4439,28.4303,28.4303,69800.0
2005-04-04 15:15:00,41.76,41.78,41.75,41.77,35000.0,28.4371,28.4507,28.4303,28.4439,35000.0
2005-04-04 15:20:00,41.77,41.78,41.76,41.78,58500.0,28.4439,28.4507,28.4371,28.4507,58500.0
2005-04-04 15:25:00,41.78,41.8,41.78,41.79,28000.0,28.4507,28.4644,28.4507,28.4575,28000.0
2005-04-04 15:30:00,41.79,41.8,41.79,41.8,45500.0,28.4575,28.4644,28.4575,28.4644,45500.0
2005-04-04 15:35:00,41.8,41.8,41.79,41.8,16000.0,28.4644,28.4644,28.4575,28.4644,16000.0
2005-04-04 15:40:00,41.8,41.8,41.79,41.8,31100.0,28.4644,28.4644,28.4575,28.4644,31100.0
2005-04-04 15:45:00,41.8,41.82,41.79,41.8,131300.0,28.4644,28.478,28.4575,28.4644,131300.0
2005-04-04 15:50:00,41.81,41.81,41.75,41.8,164200.0,28.4712,28.4712,28.4303,28.4644,164200.0
2005-04-04 15:55:00,41.8,41.81,41.75,41.8,92500.0,28.4644,28.4712,28.4303,28.4644,92500.0
2005-04-05 09:30:00,41.91,42.15,41.91,42.15,115900.0,28.5393,28.7027,28.5393,28.7027,115900.0
2005-04-05 09:35:00,42.15,42.32,42.14,42.27,82500.0,28.7027,28.8185,28.6959,28.7844,82500.0
2005-04-05 09:40:00,42.3,42.3,42.14,42.2,64000.0,28.8048,28.8048,28.6959,28.7367,64000.0
2005-04-05 09:45:00,42.22,42.27,42.15,42.22,73700.0,28.7504,28.7844,28.7027,28.7504,73700.0
2005-04-05 09:50:00,42.24,42.34,42.2,42.2,59600.0,28.764,28.8321,28.7367,28.7367,59600.0
2005-04-05 09:55:00,42.2,42.25,42.16,42.2,39000.0,28.7367,28.7708,28.7095,28.7367,39000.0
2005-04-05 10:00:00,42.19,42.22,42.15,42.15,31000.0,28.7299,28.7504,28.7027,28.7027,31000.0
2005-04-05 10:05:00,42.15,42.25,42.15,42.15,30100.0,28.7027,28.7708,28.7027,28.7027,30100.0
2005-04-05 10:10:00,42.14,42.16,42.01,42.01,44200.0,28.6959,28.7095,28.6074,28.6074,44200.0
2005-04-05 10:15:00,42.01,42.04,42.01,42.02,28300.0,28.6074,28.6278,28.6074,28.6142,28300.0
2005-04-05 10:20:00,42.02,42.04,41.99,42.02,65900.0,28.6142,28.6278,28.5937,28.6142,65900.0
2005-04-05 10:25:00,42.03,42.04,41.95,41.95,62200.0,28.621,28.6278,28.5665,28.5665,62200.0
2005-04-05 10:30:00,41.95,41.99,41.93,41.97,65400.0,28.5665,28.5937,28.5529,28.5801,65400.0
2005-04-05 10:35:00,41.96,41.97,41.94,41.95,21600.0,28.5733,28.5801,28.5597,28.5665,21600.0
2005-04-05 10:40:00,41.95,42.0,41.95,41.98,37400.0,28.5665,28.6005,28.5665,28.5869,37400.0
2005-04-05 10:45:00,42.0,42.03,41.97,41.99,32200.0,28.6005,28.621,28.5801,28.5937,32200.0
2005-04-05 10:50:00,42.0,42.0,41.88,41.91,43000.0,28.6005,28.6005,28.5188,28.5393,43000.0
2005-04-05 10:55:00,41.91,41.94,41.89,41.93,14700.0,28.5393,28.5597,28.5256,28.5529,14700.0
2005-04-05 11:00:00,41.93,41.94,41.91,41.93,18100.0,28.5529,28.5597,28.5393,28.5529,18100.0
2005-04-05 11:05:00,41.92,41.95,41.92,41.95,14500.0,28.5461,28.5665,28.5461,28.5665,14500.0
2005-04-05 11:10:00,41.95,42.01,41.94,41.97,20900.0,28.5665,28.6074,28.5597,28.5801,20900.0
2005-04-05 11:15:00,41.98,41.98,41.93,41.96,16000.0,28.5869,28.5869,28.5529,28.5733,16000.0
2005-04-05 11:20:00,41.96,42.03,41.96,41.98,15600.0,28.5733,28.621,28.5733,28.5869,15600.0
2005-04-05 11:25:00,41.98,42.0,41.95,41.96,8200.0,28.5869,28.6005,28.5665,28.5733,8200.0
2005-04-05 11:30:00,41.96,41.97,41.9,41.93,21700.0,28.5733,28.5801,28.5325,28.5529,21700.0
2005-04-05 11:35:00,41.93,41.93,41.9,41.9,13100.0,28.5529,28.5529,28.5325,28.5325,13100.0
2005-04-05 11:40:00,41.9,41.95,41.9,41.94,10800.0,28.5325,28.5665,28.5325,28.5597,10800.0
2005-04-05 11:45:00,41.95,41.96,41.91,41.92,17100.0,28.5665,28.5733,28.5393,28.5461,17100.0
2005-04-05 11:50:00,41.91,41.92,41.9,41.9,33100.0,28.5393,28.5461,28.5325,28.5325,33100.0
2005-04-05 11:55:00,41.9,41.91,41.82,41.85,37600.0,28.5325,28.5393,28.478,28.4984,37600.0
2005-04-05 12:00:00,41.85,41.88,41.84,41.85,11600.0,28.4984,28.5188,28.4916,28.4984,11600.0
2005-04-05 12:05:00,41.87,41.94,41.86,41.94,40200.0,28.512,28.5597,28.5052,28.5597,40200.0
2005-04-05 12:10:00,41.94,41.94,41.86,41.88,18200.0,28.5597,28.5597,28.5052,28.5188,18200.0
2005-04-05 12:15:00,41.87,41.93,41.87,41.9,22300.0,28.512,28.5529,28.512,28.5325,22300.0
2005-04-05 12:20:00,41.91,41.91,41.87,41.89,10100.0,28.5393,28.5393,28.512,28.5256,10100.0
2005-04-05 12:25:00,41.89,41.91,41.88,41.9,7500.0,28.5256,28.5393,28.5188,28.5325,7500.0
2005-04-05 12:30:00,41.9,41.91,41.87,41.87,6400.0,28.5325,28.5393,28.512,28.512,6400.0
2005-04-05 12:35:00,41.88,41.9,41.87,41.89,10000.0,28.5188,28.5325,28.512,28.5256,10000.0
2005-04-05 12:40:00,41.89,41.9,41.87,41.89,8200.0,28.5256,28.5325,28.512,28.5256,8200.0
2005-04-05 12:45:00,41.88,41.9,41.88,41.88,4200.0,28.5188,28.5325,28.5188,28.5188,4200.0
2005-04-05 12:50:00,41.89,41.92,41.87,41.92,9800.0,28.5256,28.5461,28.512,28.5461,9800.0
2005-04-05 12:55:00,41.91,41.92,41.87,41.9,15900.0,28.5393,28.5461,28.512,28.5325,15900.0
2005-04-05 13:00:00,41.9,41.93,41.9,41.91,10400.0,28.5325,28.5529,28.5325,28.5393,10400.0
2005-04-05 13:05:00,41.91,41.91,41.9,41.9,8000.0,28.5393,28.5393,28.5325,28.5325,8000.0
2005-04-05 13:10:00,41.9,41.93,41.89,41.91,10900.0,28.5325,28.5529,28.5256,28.5393,10900.0
2005-04-05 13:15:00,41.91,41.91,41.87,41.89,11300.0,28.5393,28.5393,28.512,28.5256,11300.0
2005-04-05 13:20:00,41.88,41.89,41.84,41.87,12600.0,28.5188,28.5256,28.4916,28.512,12600.0
2005-04-05 13:25:00,41.87,41.89,41.86,41.87,12000.0,28.512,28.5256,28.5052,28.512,12000.0
2005-04-05 13:30:00,41.87,41.89,41.86,41.88,16100.0,28.512,28.5256,28.5052,28.5188,16100.0
2005-04-05 13:35:00,41.89,41.9,41.88,41.89,13000.0,28.5256,28.5325,28.5188,28.5256,13000.0
2005-04-05 13:40:00,41.89,41.91,41.88,41.89,6600.0,28.5256,28.5393,28.5188,28.5256,6600.0
2005-04-05 13:45:00,41.89,41.94,41.88,41.92,18700.0,28.5256,28.5597,28.5188,28.5461,18700.0
2005-04-05 13:50:00,41.94,41.95,41.91,41.92,13600.0,28.5597,28.5665,28.5393,28.5461,13600.0
2005-04-05 13:55:00,41.93,41.93,41.9,41.9,10800.0,28.5529,28.5529,28.5325,28.5325,10800.0
2005-04-05 14:00:00,41.9,41.93,41.86,41.86,14800.0,28.5325,28.5529,28.5052,28.5052,14800.0
2005-04-05 14:05:00,41.87,41.89,41.87,41.88,7700.0,28.512,28.5256,28.512,28.5188,7700.0
2005-04-05 14:10:00,41.88,41.88,41.83,41.84,20400.0,28.5188,28.5188,28.4848,28.4916,20400.0
2005-04-05 14:15:00,41.84,41.85,41.78,41.85,38600.0,28.4916,28.4984,28.4507,28.4984,38600.0
2005-04-05 14:20:00,41.85,41.87,41.83,41.86,12900.0,28.4984,28.512,28.4848,28.5052,12900.0
2005-04-05 14:25:00,41.86,41.86,41.8,41.85,22800.0,28.5052,28.5052,28.4644,28.4984,22800.0
2005-04-05 14:30:00,41.84,41.86,41.8,41.81,12000.0,28.4916,28.5052,28.4644,28.4712,12000.0
2005-04-05 14:35:00,41.82,41.86,41.81,41.82,15100.0,28.478,28.5052,28.4712,28.478,15100.0
2005-04-05 14:40:00,41.82,41.86,41.81,41.84,16600.0,28.478,28.5052,28.4712,28.4916,16600.0
2005-04-05 14:45:00,41.82,41.87,41.82,41.85,5900.0,28.478,28.512,28.478,28.4984,5900.0
2005-04-05 14:50:00,41.84,41.85,41.81,41.84,19300.0,28.4916,28.4984,28.4712,28.4916,19300.0
2005-04-05 14:55:00,41.84,41.85,41.8,41.83,21900.0,28.4916,28.4984,28.4644,28.4848,21900.0
2005-04-05 15:00:00,41.82,41.84,41.8,41.81,36300.0,28.478,28.4916,28.4644,28.4712,36300.0
2005-04-05 15:05:00,41.8,41.87,41.8,41.85,16500.0,28.4644,28.512,28.4644,28.4984,16500.0
2005-04-05 15:10:00,41.83,41.84,41.82,41.82,4700.0,28.4848,28.4916,28.478,28.478,4700.0
2005-04-05 15:15:00,41.81,41.81,41.74,41.75,34400.0,28.4712,28.4712,28.4235,28.4303,34400.0
2005-04-05 15:20:00,41.75,41.8,41.75,41.79,40400.0,28.4303,28.4644,28.4303,28.4575,40400.0
2005-04-05 15:25:00,41.79,41.8,41.77,41.77,31300.0,28.4575,28.4644,28.4439,28.4439,31300.0
2005-04-05 15:30:00,41.78,41.84,41.78,41.8,83200.0,28.4507,28.4916,28.4507,28.4644,83200.0
2005-04-05 15:35:00,41.81,41.81,41.77,41.77,39100.0,28.4712,28.4712,28.4439,28.4439,39100.0
2005-04-05 15:40:00,41.77,41.77,41.68,41.7,60800.0,28.4439,28.4439,28.3826,28.3963,60800.0
2005-04-05 15:45:00,41.7,41.71,41.66,41.69,88300.0,28.3963,28.4031,28.369,28.3895,88300.0
2005-04-05 15:50:00,41.7,41.8,41.69,41.78,79300.0,28.3963,28.4644,28.3895,28.4507,79300.0
2005-04-05 15:55:00,41.78,41.8,41.76,41.76,87600.0,28.4507,28.4644,28.4371,28.4371,87600.0
2005-04-06 09:30:00,42.04,42.05,41.95,41.98,99500.0,28.6278,28.6346,28.5665,28.5869,99500.0
2005-04-06 09:35:00,41.95,42.1,41.95,42.05,51200.0,28.5665,28.6686,28.5665,28.6346,51200.0
2005-04-06 09:40:00,42.07,42.08,41.97,42.03,34800.0,28.6482,28.655,28.5801,28.621,34800.0
2005-04-06 09:45:00,42.02,42.02,41.97,41.99,18200.0,28.6142,28.6142,28.5801,28.5937,18200.0
2005-04-06 09:50:00,41.99,42.07,41.99,42.0,49000.0,28.5937,28.6482,28.5937,28.6005,49000.0
2005-04-06 09:55:00,42.0,42.08,41.98,42.04,33100.0,28.6005,28.655,28.5869,28.6278,33100.0
2005-04-06 10:00:00,42.05,42.14,42.02,42.14,33700.0,28.6346,28.6959,28.6142,28.6959,33700.0
2005-04-06 10:05:00,42.14,42.14,42.0,42.05,45600.0,28.6959,28.6959,28.6005,28.6346,45600.0
2005-04-06 10:10:00,42.05,42.09,42.0,42.02,41100.0,28.6346,28.6618,28.6005,28.6142,41100.0
2005-04-06 10:15:00,42.01,42.04,42.0,42.0,20200.0,28.6074,28.6278,28.6005,28.6005,20200.0
2005-04-06 10:20:00,42.0,42.0,41.87,42.0,42700.0,28.6005,28.6005,28.512,28.6005,42700.0
2005-04-06 10:25:00,42.0,42.01,41.89,41.9,27300.0,28.6005,28.6074,28.5256,28.5325,27300.0
2005-04-06 10:30:00,41.89,41.98,41.89,41.91,26400.0,28.5256,28.5869,28.5256,28.5393,26400.0
2005-04-06 10:35:00,41.89,41.89,41.81,41.85,19200.0,28.5256,28.5256,28.4712,28.4984,19200.0
2005-04-06 10:40:00,41.84,41.89,41.84,41.86,14100.0,28.4916,28.5256,28.4916,28.5052,14100.0
2005-04-06 10:45:00,41.86,41.87,41.78,41.78,29700.0,28.5052,28.512,28.4507,28.4507,29700.0
2005-04-06 10:50:00,41.77,41.77,41.75,41.77,19400.0,28.4439,28.4439,28.4303,28.4439,19400.0
2005-04-06 10:55:00,41.77,41.91,41.77,41.9,29000.0,28.4439,28.5393,28.4439,28.5325,29000.0
2005-04-06 11:00:00,41.89,41.9,41.84,41.87,25000.0,28.5256,28.5325,28.4916,28.512,25000.0
2005-04-06 11:05:00,41.88,41.9,41.84,41.86,37900.0,28.5188,28.5325,28.4916,28.5052,37900.0
2005-04-06 11:10:00,41.88,41.88,41.86,41.87,12200.0,28.5188,28.5188,28.5052,28.512,12200.0
2005-04-06 11:15:00,41.88,41.88,41.83,41.85,33000.0,28.5188,28.5188,28.4848,28.4984,33000.0
2005-04-06 11:20:00,41.85,41.95,41.84,41.94,31300.0,28.4984,28.5665,28.4916,28.5597,31300.0
2005-04-06 11:25:00,41.94,42.05,41.92,41.97,52500.0,28.5597,28.6346,28.5461,28.5801,52500.0
2005-04-06 11:30:00,41.96,41.98,41.92,41.93,26000.0,28.5733,28.5869,28.5461,28.5529,26000.0
2005-04-06 11:35:00,41.93,41.97,41.92,41.96,26200.0,28.5529,28.5801,28.5461,28.5733,26200.0
2005-04-06 11:40:00,41.96,42.05,41.95,42.05,24600.0,28.5733,28.6346,28.5665,28.6346,24600.0
2005-04-06 11:45:00,42.05,42.1,42.02,42.09,31300.0,28.6346,28.6686,28.6142,28.6618,31300.0
2005-04-06 11:50:00,42.08,42.2,42.08,42.2,41100.0,28.655,28.7367,28.655,28.7367,41100.0
2005-04-06 11:55:00,42.2,42.29,42.19,42.2,75100.0,28.7367,28.798,28.7299,28.7367,75100.0
2005-04-06 12:00:00,42.19,42.22,42.14,42.16,38100.0,28.7299,28.7504,28.6959,28.7095,38100.0
2005-04-06 12:05:00,42.17,42.19,42.07,42.13,49400.0,28.7163,28.7299,28.6482,28.6891,49400.0
2005-04-06 12:10:00,42.12,42.15,42.09,42.11,34200.0,28.6823,28.7027,28.6618,28.6755,34200.0
2005-04-06 12:15:00,42.1,42.23,42.07,42.21,65900.0,28.6686,28.7572,28.6482,28.7436,65900.0
2005-04-06 12:20:00,42.2,42.33,42.2,42.33,76100.0,28.7367,28.8253,28.7367,28.8253,76100.0
2005-04-06 12:25:00,42.33,42.33,42.27,42.29,33600.0,28.8253,28.8253,28.7844,28.798,33600.0
2005-04-06 12:30:00,42.28,42.3,42.26,42.29,21600.0,28.7912,28.8048,28.7776,28.798,21600.0
2005-04-06 12:35:00,42.29,42.37,42.29,42.31,46900.0,28.798,28.8525,28.798,28.8116,46900.0
2005-04-06 12:40:00,42.29,42.42,42.29,42.3,39100.0,28.798,28.8866,28.798,28.8048,39100.0
2005-04-06 12:45:00,42.3,42.31,42.25,42.25,36600.0,28.8048,28.8116,28.7708,28.7708,36600.0
2005-04-06 12:50:00,42.24,42.25,42.18,42.22,55200.0,28.764,28.7708,28.7231,28.7504,55200.0
2005-04-06 12:55:00,42.22,42.27,42.2,42.26,18400.0,28.7504,28.7844,28.7367,28.7776,18400.0
2005-04-06 13:00:00,42.25,42.26,42.19,42.24,18400.0,28.7708,28.7776,28.7299,28.764,18400.0
2005-04-06 13:05:00,42.24,42.3,42.23,42.28,34400.0,28.764,28.8048,28.7572,28.7912,34400.0
2005-04-06 13:10:00,42.28,42.29,42.25,42.25,16300.0,28.7912,28.798,28.7708,28.7708,16300.0
2005-04-06 13:15:00,42.25,42.27,42.19,42.19,14800.0,28.7708,28.7844,28.7299,28.7299,14800.0
2005-04-06 13:20:00,42.2,42.23,42.15,42.16,30500.0,28.7367,28.7572,28.7027,28.7095,30500.0
2005-04-06 13:25:00,42.16,42.17,42.15,42.15,15100.0,28.7095,28.7163,28.7027,28.7027,15100.0
2005-04-06 13:30:00,42.14,42.15,42.13,42.14,10100.0,28.6959,28.7027,28.6891,28.6959,10100.0
2005-04-06 13:35:00,42.14,42.16,42.13,42.14,18400.0,28.6959,28.7095,28.6891,28.6959,18400.0
2005-04-06 13:40:00,42.14,42.24,42.12,42.24,27200.0,28.6959,28.764,28.6823,28.764,27200.0
2005-04-06 13:45:00,42.25,42.25,42.15,42.16,15600.0,28.7708,28.7708,28.7027,28.7095,15600.0
2005-04-06 13:50:00,42.15,42.18,42.11,42.18,36600.0,28.7027,28.7231,28.6755,28.7231,36600.0
2005-04-06 13:55:00,42.17,42.24,42.17,42.24,34900.0,28.7163,28.764,28.7163,28.764,34900.0
2005-04-06 14:00:00,42.23,42.29,42.19,42.27,39400.0,28.7572,28.798,28.7299,28.7844,39400.0
2005-04-06 14:05:00,42.26,42.26,42.2,42.21,29600.0,28.7776,28.7776,28.7367,28.7436,29600.0
2005-04-06 14:10:00,42.21,42.25,42.2,42.23,13300.0,28.7436,28.7708,28.7367,28.7572,13300.0
2005-04-06 14:15:00,42.22,42.25,42.18,42.18,23700.0,28.7504,28.7708,28.7231,28.7231,23700.0
2005-04-06 14:20:00,42.18,42.2,42.15,42.17,11600.0,28.7231,28.7367,28.7027,28.7163,11600.0
2005-04-06 14:25:00,42.17,42.18,42.15,42.17,12100.0,28.7163,28.7231,28.7027,28.7163,12100.0
2005-04-06 14:30:00,42.17,42.18,42.13,42.13,11700.0,28.7163,28.7231,28.6891,28.6891,11700.0
2005-04-06 14:35:00,42.13,42.15,42.12,42.13,12300.0,28.6891,28.7027,28.6823,28.6891,12300.0
2005-04-06 14:40:00,42.14,42.16,42.12,42.13,10600.0,28.6959,28.7095,28.6823,28.6891,10600.0
2005-04-06 14:45:00,42.12,42.18,42.12,42.14,9800.0,28.6823,28.7231,28.6823,28.6959,9800.0
2005-04-06 14:50:00,42.13,42.19,42.13,42.18,19300.0,28.6891,28.7299,28.6891,28.7231,19300.0
2005-04-06 14:55:00,42.2,42.2,42.12,42.12,15100.0,28.7367,28.7367,28.6823,28.6823,15100.0
2005-04-06 15:00:00,42.12,42.16,42.12,42.15,19600.0,28.6823,28.7095,28.6823,28.7027,19600.0
2005-04-06 15:05:00,42.15,42.16,42.13,42.16,17000.0,28.7027,28.7095,28.6891,28.7095,17000.0
2005-04-06 15:10:00,42.16,42.18,42.15,42.16,16700.0,28.7095,28.7231,28.7027,28.7095,16700.0
2005-04-06 15:15:00,42.16,42.18,42.15,42.16,9600.0,28.7095,28.7231,28.7027,28.7095,9600.0
2005-04-06 15:20:00,42.16,42.17,42.11,42.15,22400.0,28.7095,28.7163,28.6755,28.7027,22400.0
2005-04-06 15:25:00,42.14,42.15,42.11,42.13,16900.0,28.6959,28.7027,28.6755,28.6891,16900.0
2005-04-06 15:30:00,42.13,42.13,42.1,42.12,35000.0,28.6891,28.6891,28.6686,28.6823,35000.0
2005-04-06 15:35:00,42.12,42.2,42.1,42.19,42200.0,28.6823,28.7367,28.6686,28.7299,42200.0
2005-04-06 15:40:00,42.2,42.24,42.16,42.16,39900.0,28.7367,28.764,28.7095,28.7095,39900.0
2005-04-06 15:45:00,42.16,42.18,42.1,42.11,28500.0,28.7095,28.7231,28.6686,28.6755,28500.0
2005-04-06 15:50:00,42.11,42.15,42.1,42.13,51300.0,28.6755,28.7027,28.6686,28.6891,51300.0
2005-04-06 15:55:00,42.13,42.14,42.1,42.11,53600.0,28.6891,28.6959,28.6686,28.6755,53600.0
2005-04-07 09:30:00,42.23,42.48,42.23,42.45,110000.0,28.7572,28.9274,28.7572,28.907,110000.0
2005-04-07 09:35:00,42.46,42.54,42.43,42.5,80700.0,28.9138,28.9683,28.8934,28.941,80700.0
2005-04-07 09:40:00,42.55,42.55,42.4,42.44,55500.0,28.9751,28.9751,28.8729,28.9002,55500.0
2005-04-07 09:45:00,42.47,42.49,42.35,42.37,41200.0,28.9206,28.9342,28.8389,28.8525,41200.0
2005-04-07 09:50:00,42.39,42.45,42.37,42.42,30800.0,28.8661,28.907,28.8525,28.8866,30800.0
2005-04-07 09:55:00,42.43,42.5,42.42,42.44,42700.0,28.8934,28.941,28.8866,28.9002,42700.0
2005-04-07 10:00:00,42.45,42.46,42.33,42.34,44800.0,28.907,28.9138,28.8253,28.8321,44800.0
2005-04-07 10:05:00,42.33,42.34,42.21,42.25,52700.0,28.8253,28.8321,28.7436,28.7708,52700.0
2005-04-07 10:10:00,42.26,42.29,42.25,42.28,7200.0,28.7776,28.798,28.7708,28.7912,7200.0
2005-04-07 10:15:00,42.33,42.38,42.32,42.35,30600.0,28.8253,28.8593,28.8185,28.8389,30600.0
2005-04-07 10:20:00,42.35,42.37,42.34,42.36,20400.0,28.8389,28.8525,28.8321,28.8457,20400.0
2005-04-07 10:25:00,42.36,42.36,42.31,42.33,14300.0,28.8457,28.8457,28.8116,28.8253,14300.0
2005-04-07 10:30:00,42.33,42.43,42.31,42.37,25000.0,28.8253,28.8934,28.8116,28.8525,25000.0
2005-04-07 10:35:00,42.37,42.39,42.33,42.37,46700.0,28.8525,28.8661,28.8253,28.8525,46700.0
2005-04-07 10:40:00,42.35,42.4,42.35,42.4,15200.0,28.8389,28.8729,28.8389,28.8729,15200.0
2005-04-07 10:45:00,42.36,42.37,42.3,42.3,28700.0,28.8457,28.8525,28.8048,28.8048,28700.0
2005-04-07 10:50:00,42.28,42.29,42.26,42.27,39500.0,28.7912,28.798,28.7776,28.7844,39500.0
2005-04-07 10:55:00,42.26,42.27,42.18,42.2,47700.0,28.7776,28.7844,28.7231,28.7367,47700.0
2005-04-07 11:00:00,42.2,42.28,42.19,42.27,19900.0,28.7367,28.7912,28.7299,28.7844,19900.0
2005-04-07 11:05:00,42.28,42.28,42.19,42.2,16800.0,28.7912,28.7912,28.7299,28.7367,16800.0
2005-04-07 11:10:00,42.2,42.2,42.18,42.2,16700.0,28.7367,28.7367,28.7231,28.7367,16700.0
2005-04-07 11:15:00,42.18,42.25,42.18,42.24,20800.0,28.7231,28.7708,28.7231,28.764,20800.0
2005-04-07 11:20:00,42.23,42.26,42.21,42.26,19200.0,28.7572,28.7776,28.7436,28.7776,19200.0
2005-04-07 11:25:00,42.26,42.33,42.26,42.32,25800.0,28.7776,28.8253,28.7776,28.8185,25800.0
2005-04-07 11:30:00,42.32,42.36,42.32,42.34,18400.0,28.8185,28.8457,28.8185,28.8321,18400.0
2005-04-07 11:35:00,42.32,42.33,42.28,42.29,18900.0,28.8185,28.8253,28.7912,28.798,18900.0
2005-04-07 11:40:00,42.27,42.31,42.27,42.3,13300.0,28.7844,28.8116,28.7844,28.8048,13300.0
2005-04-07 11:45:00,42.29,42.34,42.29,42.31,15200.0,28.798,28.8321,28.798,28.8116,15200.0
2005-04-07 11:50:00,42.3,42.31,42.24,42.28,11300.0,28.8048,28.8116,28.764,28.7912,11300.0
2005-04-07 11:55:00,42.27,42.27,42.25,42.26,7700.0,28.7844,28.7844,28.7708,28.7776,7700.0
2005-04-07 12:00:00,42.26,42.29,42.26,42.29,11900.0,28.7776,28.798,28.7776,28.798,11900.0
2005-04-07 12:05:00,42.29,42.29,42.28,42.28,11500.0,28.798,28.798,28.7912,28.7912,11500.0
2005-04-07 12:10:00,42.28,42.35,42.28,42.35,17500.0,28.7912,28.8389,28.7912,28.8389,17500.0
2005-04-07 12:15:00,42.35,42.4,42.35,42.37,22300.0,28.8389,28.8729,28.8389,28.8525,22300.0
2005-04-07 12:20:00,42.36,42.36,42.31,42.34,10300.0,28.8457,28.8457,28.8116,28.8321,10300.0
2005-04-07 12:25:00,42.36,42.42,42.35,42.42,10800.0,28.8457,28.8866,28.8389,28.8866,10800.0
2005-04-07 12:30:00,42.42,42.45,42.39,42.39,29400.0,28.8866,28.907,28.8661,28.8661,29400.0
2005-04-07 12:35:00,42.39,42.41,42.37,42.4,28900.0,28.8661,28.8797,28.8525,28.8729,28900.0
2005-04-07 12:40:00,42.39,42.41,42.3,42.3,55800.0,28.8661,28.8797,28.8048,28.8048,55800.0
2005-04-07 12:45:00,42.3,42.31,42.26,42.28,17500.0,28.8048,28.8116,28.7776,28.7912,17500.0
2005-04-07 12:50:00,42.28,42.29,42.25,42.29,7300.0,28.7912,28.798,28.7708,28.798,7300.0
2005-04-07 12:55:00,42.29,42.29,42.25,42.26,8200.0,28.798,28.798,28.7708,28.7776,8200.0
2005-04-07 13:00:00,42.26,42.26,42.2,42.2,21600.0,28.7776,28.7776,28.7367,28.7367,21600.0
2005-04-07 13:05:00,42.2,42.24,42.19,42.19,22300.0,28.7367,28.764,28.7299,28.7299,22300.0
2005-04-07 13:10:00,42.19,42.21,42.16,42.2,17900.0,28.7299,28.7436,28.7095,28.7367,17900.0
2005-04-07 13:15:00,42.2,42.2,42.04,42.06,50200.0,28.7367,28.7367,28.6278,28.6414,50200.0
2005-04-07 13:20:00,42.04,42.07,41.98,42.06,55700.0,28.6278,28.6482,28.5869,28.6414,55700.0
2005-04-07 13:25:00,42.06,42.07,42.03,42.05,9700.0,28.6414,28.6482,28.621,28.6346,9700.0
2005-04-07 13:30:00,42.05,42.05,41.99,41.99,20000.0,28.6346,28.6346,28.5937,28.5937,20000.0
2005-04-07 13:35:00,42.0,42.08,42.0,42.08,18500.0,28.6005,28.655,28.6005,28.655,18500.0
2005-04-07 13:40:00,42.09,42.12,42.04,42.08,19500.0,28.6618,28.6823,28.6278,28.655,19500.0
2005-04-07 13:45:00,42.09,42.13,42.09,42.09,11700.0,28.6618,28.6891,28.6618,28.6618,11700.0
2005-04-07 13:50:00,42.09,42.09,42.04,42.07,12400.0,28.6618,28.6618,28.6278,28.6482,12400.0
2005-04-07 13:55:00,42.05,42.08,42.04,42.08,16000.0,28.6346,28.655,28.6278,28.655,16000.0
2005-04-07 14:00:00,42.08,42.14,42.08,42.14,14400.0,28.655,28.6959,28.655,28.6959,14400.0
2005-04-07 14:05:00,42.15,42.19,42.14,42.17,16400.0,28.7027,28.7299,28.6959,28.7163,16400.0
2005-04-07 14:10:00,42.17,42.18,42.11,42.12,16800.0,28.7163,28.7231,28.6755,28.6823,16800.0
2005-04-07 14:15:00,42.12,42.18,42.12,42.18,10600.0,28.6823,28.7231,28.6823,28.7231,10600.0
2005-04-07 14:20:00,42.16,42.18,42.13,42.15,6900.0,28.7095,28.7231,28.6891,28.7027,6900.0
2005-04-07 14:25:00,42.14,42.14,42.12,42.14,6300.0,28.6959,28.6959,28.6823,28.6959,6300.0
2005-04-07 14:30:00,42.14,42.15,42.09,42.15,23400.0,28.6959,28.7027,28.6618,28.7027,23400.0
2005-04-07 14:35:00,42.15,42.19,42.15,42.15,10000.0,28.7027,28.7299,28.7027,28.7027,10000.0
2005-04-07 14:40:00,42.14,42.14,42.08,42.13,18000.0,28.6959,28.6959,28.655,28.6891,18000.0
2005-04-07 14:45:00,42.13,42.25,42.13,42.21,23800.0,28.6891,28.7708,28.6891,28.7436,23800.0
2005-04-07 14:50:00,42.21,42.21,42.17,42.17,10800.0,28.7436,28.7436,28.7163,28.7163,10800.0
2005-04-07 14:55:00,42.17,42.18,42.15,42.16,4900.0,28.7163,28.7231,28.7027,28.7095,4900.0
2005-04-07 15:00:00,42.16,42.19,42.14,42.19,26400.0,28.7095,28.7299,28.6959,28.7299,26400.0
2005-04-07 15:05:00,42.18,42.23,42.17,42.18,13400.0,28.7231,28.7572,28.7163,28.7231,13400.0
2005-04-07 15:10:00,42.17,42.23,42.16,42.23,17400.0,28.7163,28.7572,28.7095,28.7572,17400.0
2005-04-07 15:15:00,42.23,42.28,42.23,42.23,21300.0,28.7572,28.7912,28.7572,28.7572,21300.0
2005-04-07 15:20:00,42.23,42.24,42.2,42.21,11800.0,28.7572,28.764,28.7367,28.7436,11800.0
2005-04-07 15:25:00,42.21,42.23,42.18,42.21,28400.0,28.7436,28.7572,28.7231,28.7436,28400.0
2005-04-07 15:30:00,42.22,42.24,42.21,42.24,14600.0,28.7504,28.764,28.7436,28.764,14600.0
2005-04-07 15:35:00,42.24,42.24,42.2,42.2,11300.0,28.764,28.764,28.7367,28.7367,11300.0
2005-04-07 15:40:00,42.21,42.21,42.14,42.16,27800.0,28.7436,28.7436,28.6959,28.7095,27800.0
2005-04-07 15:45:00,42.16,42.25,42.15,42.22,46600.0,28.7095,28.7708,28.7027,28.7504,46600.0
2005-04-07 15:50:00,42.23,42.27,42.21,42.24,52700.0,28.7572,28.7844,28.7436,28.764,52700.0
2005-04-07 15:55:00,42.24,42.25,42.18,42.18,129900.0,28.764,28.7708,28.7231,28.7231,129900.0
2005-04-08 09:30:00,42.09,42.12,42.04,42.1,55700.0,28.6618,28.6823,28.6278,28.6686,55700.0
2005-04-08 09:35:00,42.12,42.2,42.06,42.14,60200.0,28.6823,28.7367,28.6414,28.6959,60200.0
2005-04-08 09:40:00,42.15,42.2,42.07,42.2,27600.0,28.7027,28.7367,28.6482,28.7367,27600.0
2005-04-08 09:45:00,42.19,42.2,42.06,42.13,33800.0,28.7299,28.7367,28.6414,28.6891,33800.0
2005-04-08 09:50:00,42.13,42.14,42.07,42.08,38000.0,28.6891,28.6959,28.6482,28.655,38000.0
2005-04-08 09:55:00,42.08,42.11,42.02,42.04,29500.0,28.655,28.6755,28.6142,28.6278,29500.0
2005-04-08 10:00:00,42.04,42.15,42.01,42.07,86400.0,28.6278,28.7027,28.6074,28.6482,86400.0
2005-04-08 10:05:00,42.06,42.14,42.0,42.12,57100.0,28.6414,28.6959,28.6005,28.6823,57100.0
2005-04-08 10:10:00,42.12,42.17,42.09,42.14,14100.0,28.6823,28.7163,28.6618,28.6959,14100.0
2005-04-08 10:15:00,42.12,42.17,42.11,42.13,11100.0,28.6823,28.7163,28.6755,28.6891,11100.0
2005-04-08 10:20:00,42.13,42.13,42.05,42.07,37600.0,28.6891,28.6891,28.6346,28.6482,37600.0
2005-04-08 10:25:00,42.07,42.08,41.97,41.98,26800.0,28.6482,28.655,28.5801,28.5869,26800.0
2005-04-08 10:30:00,41.97,41.98,41.9,41.9,28900.0,28.5801,28.5869,28.5325,28.5325,28900.0
2005-04-08 10:35:00,41.9,41.9,41.76,41.85,83700.0,28.5325,28.5325,28.4371,28.4984,83700.0
2005-04-08 10:40:00,41.82,41.94,41.82,41.93,68800.0,28.478,28.5597,28.478,28.5529,68800.0
2005-04-08 10:45:00,41.94,41.96,41.83,41.94,72400.0,28.5597,28.5733,28.4848,28.5597,72400.0
2005-04-08 10:50:00,41.94,42.08,41.88,42.08,46900.0,28.5597,28.655,28.5188,28.655,46900.0
2005-04-08 10:55:00,42.08,42.22,42.07,42.17,106000.0,28.655,28.7504,28.6482,28.7163,106000.0
2005-04-08 11:00:00,42.18,42.22,42.15,42.17,37100.0,28.7231,28.7504,28.7027,28.7163,37100.0
2005-04-08 11:05:00,42.17,42.18,42.13,42.16,26000.0,28.7163,28.7231,28.6891,28.7095,26000.0
2005-04-08 11:10:00,42.16,42.25,42.16,42.25,45900.0,28.7095,28.7708,28.7095,28.7708,45900.0
2005-04-08 11:15:00,42.25,42.36,42.25,42.35,48500.0,28.7708,28.8457,28.7708,28.8389,48500.0
2005-04-08 11:20:00,42.35,42.41,42.35,42.41,59400.0,28.8389,28.8797,28.8389,28.8797,59400.0
2005-04-08 11:25:00,42.41,42.42,42.31,42.33,32500.0,28.8797,28.8866,28.8116,28.8253,32500.0
2005-04-08 11:30:00,42.32,42.36,42.3,42.35,26200.0,28.8185,28.8457,28.8048,28.8389,26200.0
2005-04-08 11:35:00,42.32,42.36,42.32,42.35,13700.0,28.8185,28.8457,28.8185,28.8389,13700.0
2005-04-08 11:40:00,42.35,42.4,42.3,42.3,27600.0,28.8389,28.8729,28.8048,28.8048,27600.0
2005-04-08 11:45:00,42.3,42.36,42.3,42.36,29200.0,28.8048,28.8457,28.8048,28.8457,29200.0
2005-04-08 11:50:00,42.38,42.38,42.27,42.29,15900.0,28.8593,28.8593,28.7844,28.798,15900.0
2005-04-08 11:55:00,42.3,42.41,42.28,42.39,63000.0,28.8048,28.8797,28.7912,28.8661,63000.0
2005-04-08 12:00:00,42.4,42.45,42.36,42.39,33200.0,28.8729,28.907,28.8457,28.8661,33200.0
2005-04-08 12:05:00,42.39,42.4,42.31,42.34,24000.0,28.8661,28.8729,28.8116,28.8321,24000.0
2005-04-08 12:10:00,42.35,42.44,42.33,42.42,27000.0,28.8389,28.9002,28.8253,28.8866,27000.0
2005-04-08 12:15:00,42.43,42.45,42.33,42.33,23300.0,28.8934,28.907,28.8253,28.8253,23300.0
2005-04-08 12:20:00,42.33,42.33,42.3,42.3,8600.0,28.8253,28.8253,28.8048,28.8048,8600.0
2005-04-08 12:25:00,42.29,42.29,42.25,42.28,25600.0,28.798,28.798,28.7708,28.7912,25600.0
2005-04-08 12:30:00,42.28,42.29,42.26,42.29,30000.0,28.7912,28.798,28.7776,28.798,30000.0
2005-04-08 12:35:00,42.3,42.33,42.29,42.29,12800.0,28.8048,28.8253,28.798,28.798,12800.0
2005-04-08 12:40:00,42.3,42.33,42.3,42.33,12400.0,28.8048,28.8253,28.8048,28.8253,12400.0
2005-04-08 12:45:00,42.34,42.36,42.32,42.33,7800.0,28.8321,28.8457,28.8185,28.8253,7800.0
2005-04-08 12:50:00,42.32,42.36,42.32,42.33,9400.0,28.8185,28.8457,28.8185,28.8253,9400.0
2005-04-08 12:55:00,42.33,42.33,42.21,42.24,20800.0,28.8253,28.8253,28.7436,28.764,20800.0
2005-04-08 13:00:00,42.24,42.28,42.24,42.27,19800.0,28.764,28.7912,28.764,28.7844,19800.0
2005-04-08 13:05:00,42.27,42.27,42.24,42.24,6400.0,28.7844,28.7844,28.764,28.764,6400.0
2005-04-08 13:10:00,42.23,42.29,42.23,42.27,15300.0,28.7572,28.798,28.7572,28.7844,15300.0
2005-04-08 13:15:00,42.28,42.28,42.21,42.21,13900.0,28.7912,28.7912,28.7436,28.7436,13900.0
2005-04-08 13:20:00,42.24,42.25,42.21,42.21,28300.0,28.764,28.7708,28.7436,28.7436,28300.0
2005-04-08 13:25:00,42.21,42.23,42.19,42.19,40900.0,28.7436,28.7572,28.7299,28.7299,40900.0
2005-04-08 13:30:00,42.2,42.25,42.18,42.22,16500.0,28.7367,28.7708,28.7231,28.7504,16500.0
2005-04-08 13:35:00,42.22,42.26,42.21,42.24,10300.0,28.7504,28.7776,28.7436,28.764,10300.0
2005-04-08 13:40:00,42.24,42.27,42.2,42.2,8200.0,28.764,28.7844,28.7367,28.7367,8200.0
2005-04-08 13:45:00,42.2,42.2,42.15,42.16,18500.0,28.7367,28.7367,28.7027,28.7095,18500.0
2005-04-08 13:50:00,42.17,42.17,42.16,42.17,6300.0,28.7163,28.7163,28.7095,28.7163,6300.0
2005-04-08 13:55:00,42.16,42.17,42.11,42.12,15600.0,28.7095,28.7163,28.6755,28.6823,15600.0
2005-04-08 14:00:00,42.12,42.16,42.12,42.15,40100.0,28.6823,28.7095,28.6823,28.7027,40100.0
2005-04-08 14:05:00,42.16,42.16,42.09,42.12,20600.0,28.7095,28.7095,28.6618,28.6823,20600.0
2005-04-08 14:10:00,42.09,42.14,42.08,42.14,12600.0,28.6618,28.6959,28.655,28.6959,12600.0
2005-04-08 14:15:00,42.15,42.15,42.06,42.07,19000.0,28.7027,28.7027,28.6414,28.6482,19000.0
2005-04-08 14:20:00,42.06,42.09,42.06,42.08,5400.0,28.6414,28.6618,28.6414,28.655,5400.0
2005-04-08 14:25:00,42.07,42.07,42.01,42.01,7200.0,28.6482,28.6482,28.6074,28.6074,7200.0
2005-04-08 14:30:00,42.01,42.07,42.01,42.07,16700.0,28.6074,28.6482,28.6074,28.6482,16700.0
2005-04-08 14:35:00,42.06,42.09,42.04,42.04,21100.0,28.6414,28.6618,28.6278,28.6278,21100.0
2005-04-08 14:40:00,42.03,42.05,42.02,42.02,6300.0,28.621,28.6346,28.6142,28.6142,6300.0
2005-04-08 14:45:00,42.01,42.04,42.0,42.04,12800.0,28.6074,28.6278,28.6005,28.6278,12800.0
2005-04-08 14:50:00,42.04,42.06,42.03,42.06,20400.0,28.6278,28.6414,28.621,28.6414,20400.0
2005-04-08 14:55:00,42.05,42.06,42.03,42.04,10400.0,28.6346,28.6414,28.621,28.6278,10400.0
2005-04-08 15:00:00,42.05,42.05,42.02,42.03,10400.0,28.6346,28.6346,28.6142,28.621,10400.0
2005-04-08 15:05:00,42.02,42.05,42.02,42.03,14500.0,28.6142,28.6346,28.6142,28.621,14500.0
2005-04-08 15:10:00,42.02,42.05,42.0,42.0,15500.0,28.6142,28.6346,28.6005,28.6005,15500.0
2005-04-08 15:15:00,42.01,42.02,41.98,42.01,30400.0,28.6074,28.6142,28.5869,28.6074,30400.0
2005-04-08 15:20:00,42.02,42.06,42.02,42.06,29800.0,28.6142,28.6414,28.6142,28.6414,29800.0
2005-04-08 15:25:00,42.06,42.07,42.01,42.02,24000.0,28.6414,28.6482,28.6074,28.6142,24000.0
2005-04-08 15:30:00,42.02,42.06,42.0,42.04,62000.0,28.6142,28.6414,28.6005,28.6278,62000.0
2005-04-08 15:35:00,42.04,42.04,42.02,42.02,17000.0,28.6278,28.6278,28.6142,28.6142,17000.0
2005-04-08 15:40:00,42.02,42.04,42.01,42.04,17700.0,28.6142,28.6278,28.6074,28.6278,17700.0
2005-04-08 15:45:00,42.04,42.04,42.01,42.03,23300.0,28.6278,28.6278,28.6074,28.621,23300.0
2005-04-08 15:50:00,42.02,42.03,41.95,41.95,45400.0,28.6142,28.621,28.5665,28.5665,45400.0
2005-04-08 15:55:00,41.95,41.97,41.93,41.94,88800.0,28.5665,28.5801,28.5529,28.5597,88800.0
2005-04-11 09:30:00,42.29,42.3,42.15,42.2,136100.0,28.798,28.8048,28.7027,28.7367,136100.0
2005-04-11 09:35:00,42.2,42.26,42.17,42.25,72100.0,28.7367,28.7776,28.7163,28.7708,72100.0
2005-04-11 09:40:00,42.25,42.25,42.1,42.13,79400.0,28.7708,28.7708,28.6686,28.6891,79400.0
2005-04-11 09:45:00,42.12,42.13,42.06,42.1,121000.0,28.6823,28.6891,28.6414,28.6686,121000.0
2005-04-11 09:50:00,42.1,42.19,42.06,42.16,43600.0,28.6686,28.7299,28.6414,28.7095,43600.0
2005-04-11 09:55:00,42.14,42.36,42.14,42.32,57000.0,28.6959,28.8457,28.6959,28.8185,57000.0
2005-04-11 10:00:00,42.31,42.32,42.22,42.23,51600.0,28.8116,28.8185,28.7504,28.7572,51600.0
2005-04-11 10:05:00,42.22,42.27,42.15,42.24,32200.0,28.7504,28.7844,28.7027,28.764,32200.0
2005-04-11 10:10:00,42.22,42.26,42.15,42.18,53200.0,28.7504,28.7776,28.7027,28.7231,53200.0
2005-04-11 10:15:00,42.17,42.24,42.14,42.15,36300.0,28.7163,28.764,28.6959,28.7027,36300.0
2005-04-11 10:20:00,42.14,42.15,42.06,42.11,68500.0,28.6959,28.7027,28.6414,28.6755,68500.0
2005-04-11 10:25:00,42.11,42.15,42.08,42.1,39800.0,28.6755,28.7027,28.655,28.6686,39800.0
2005-04-11 10:30:00,42.1,42.14,42.09,42.14,33600.0,28.6686,28.6959,28.6618,28.6959,33600.0
2005-04-11 10:35:00,42.13,42.14,42.08,42.1,28200.0,28.6891,28.6959,28.655,28.6686,28200.0
2005-04-11 10:40:00,42.1,42.12,42.09,42.11,31400.0,28.6686,28.6823,28.6618,28.6755,31400.0
2005-04-11 10:45:00,42.11,42.12,42.1,42.12,26600.0,28.6755,28.6823,28.6686,28.6823,26600.0
2005-04-11 10:50:00,42.12,42.12,42.1,42.1,23900.0,28.6823,28.6823,28.6686,28.6686,23900.0
2005-04-11 10:55:00,42.1,42.12,42.08,42.11,38200.0,28.6686,28.6823,28.655,28.6755,38200.0
2005-04-11 11:00:00,42.12,42.15,42.11,42.15,31700.0,28.6823,28.7027,28.6755,28.7027,31700.0
2005-04-11 11:05:00,42.15,42.16,42.1,42.12,50000.0,28.7027,28.7095,28.6686,28.6823,50000.0
2005-04-11 11:10:00,42.13,42.13,42.11,42.11,19400.0,28.6891,28.6891,28.6755,28.6755,19400.0
2005-04-11 11:15:00,42.11,42.12,42.06,42.09,26900.0,28.6755,28.6823,28.6414,28.6618,26900.0
2005-04-11 11:20:00,42.07,42.08,42.03,42.04,29000.0,28.6482,28.655,28.621,28.6278,29000.0
2005-04-11 11:25:00,42.05,42.07,42.04,42.05,37400.0,28.6346,28.6482,28.6278,28.6346,37400.0
2005-04-11 11:30:00,42.05,42.1,42.04,42.06,35300.0,28.6346,28.6686,28.6278,28.6414,35300.0
2005-04-11 11:35:00,42.06,42.13,42.06,42.12,37900.0,28.6414,28.6891,28.6414,28.6823,37900.0
2005-04-11 11:40:00,42.11,42.11,42.0,42.01,41400.0,28.6755,28.6755,28.6005,28.6074,41400.0
2005-04-11 11:45:00,42.02,42.04,41.97,41.98,24400.0,28.6142,28.6278,28.5801,28.5869,24400.0
2005-04-11 11:50:00,41.98,41.99,41.9,41.94,54200.0,28.5869,28.5937,28.5325,28.5597,54200.0
2005-04-11 11:55:00,41.95,41.96,41.93,41.93,14500.0,28.5665,28.5733,28.5529,28.5529,14500.0
2005-04-11 12:00:00,41.95,42.02,41.95,41.99,20200.0,28.5665,28.6142,28.5665,28.5937,20200.0
2005-04-11 12:05:00,41.99,42.0,41.96,42.0,23100.0,28.5937,28.6005,28.5733,28.6005,23100.0
2005-04-11 12:10:00,42.0,42.05,42.0,42.05,15200.0,28.6005,28.6346,28.6005,28.6346,15200.0
2005-04-11 12:15:00,42.04,42.04,41.94,41.94,16500.0,28.6278,28.6278,28.5597,28.5597,16500.0
2005-04-11 12:20:00,41.95,41.97,41.94,41.94,15900.0,28.5665,28.5801,28.5597,28.5597,15900.0
2005-04-11 12:25:00,41.94,41.98,41.94,41.98,9900.0,28.5597,28.5869,28.5597,28.5869,9900.0
2005-04-11 12:30:00,41.98,42.0,41.95,41.97,15500.0,28.5869,28.6005,28.5665,28.5801,15500.0
2005-04-11 12:35:00,41.96,41.96,41.94,41.95,8100.0,28.5733,28.5733,28.5597,28.5665,8100.0
2005-04-11 12:40:00,41.96,41.96,41.94,41.95,12500.0,28.5733,28.5733,28.5597,28.5665,12500.0
2005-04-11 12:45:00,41.95,41.95,41.93,41.95,9400.0,28.5665,28.5665,28.5529,28.5665,9400.0
2005-04-11 12:50:00,41.95,41.98,41.95,41.95,31000.0,28.5665,28.5869,28.5665,28.5665,31000.0
2005-04-11 12:55:00,41.95,41.96,41.88,41.89,40200.0,28.5665,28.5733,28.5188,28.5256,40200.0
2005-04-11 13:00:00,41.89,41.95,41.86,41.93,31800.0,28.5256,28.5665,28.5052,28.5529,31800.0
2005-04-11 13:05:00,41.93,41.94,41.89,41.89,7300.0,28.5529,28.5597,28.5256,28.5256,7300.0
2005-04-11 13:10:00,41.87,41.89,41.84,41.86,19600.0,28.512,28.5256,28.4916,28.5052,19600.0
2005-04-11 13:15:00,41.86,41.87,41.83,41.84,23600.0,28.5052,28.512,28.4848,28.4916,23600.0
2005-04-11 13:20:00,41.84,41.86,41.8,41.81,25000.0,28.4916,28.5052,28.4644,28.4712,25000.0
2005-04-11 13:25:00,41.81,41.85,41.81,41.85,19900.0,28.4712,28.4984,28.4712,28.4984,19900.0
2005-04-11 13:30:00,41.84,41.84,41.82,41.83,15000.0,28.4916,28.4916,28.478,28.4848,15000.0
2005-04-11 13:35:00,41.83,41.83,41.78,41.8,52700.0,28.4848,28.4848,28.4507,28.4644,52700.0
2005-04-11 13:40:00,41.8,41.83,41.78,41.8,27000.0,28.4644,28.4848,28.4507,28.4644,27000.0
2005-04-11 13:45:00,41.82,41.83,41.77,41.81,22000.0,28.478,28.4848,28.4439,28.4712,22000.0
2005-04-11 13:50:00,41.81,41.84,41.8,41.8,16000.0,28.4712,28.4916,28.4644,28.4644,16000.0
2005-04-11 13:55:00,41.8,41.84,41.79,41.82,8200.0,28.4644,28.4916,28.4575,28.478,8200.0
2005-04-11 14:00:00,41.83,41.86,41.82,41.82,13700.0,28.4848,28.5052,28.478,28.478,13700.0
2005-04-11 14:05:00,41.82,41.84,41.82,41.83,13000.0,28.478,28.4916,28.478,28.4848,13000.0
2005-04-11 14:10:00,41.84,41.84,41.82,41.83,33200.0,28.4916,28.4916,28.478,28.4848,33200.0
2005-04-11 14:15:00,41.83,41.86,41.82,41.85,49700.0,28.4848,28.5052,28.478,28.4984,49700.0
2005-04-11 14:20:00,41.86,41.86,41.83,41.84,13200.0,28.5052,28.5052,28.4848,28.4916,13200.0
2005-04-11 14:25:00,41.83,41.83,41.78,41.79,14500.0,28.4848,28.4848,28.4507,28.4575,14500.0
2005-04-11 14:30:00,41.8,41.86,41.8,41.86,10500.0,28.4644,28.5052,28.4644,28.5052,10500.0
2005-04-11 14:35:00,41.86,41.89,41.79,41.82,20000.0,28.5052,28.5256,28.4575,28.478,20000.0
2005-04-11 14:40:00,41.83,41.89,41.83,41.85,22100.0,28.4848,28.5256,28.4848,28.4984,22100.0
2005-04-11 14:45:00,41.85,41.91,41.83,41.89,32100.0,28.4984,28.5393,28.4848,28.5256,32100.0
2005-04-11 14:50:00,41.89,41.89,41.79,41.82,13500.0,28.5256,28.5256,28.4575,28.478,13500.0
2005-04-11 14:55:00,41.81,41.82,41.79,41.82,12200.0,28.4712,28.478,28.4575,28.478,12200.0
2005-04-11 15:00:00,41.82,41.83,41.78,41.78,18200.0,28.478,28.4848,28.4507,28.4507,18200.0
2005-04-11 15:05:00,41.78,41.79,41.78,41.78,12400.0,28.4507,28.4575,28.4507,28.4507,12400.0
2005-04-11 15:10:00,41.78,41.79,41.74,41.75,38900.0,28.4507,28.4575,28.4235,28.4303,38900.0
2005-04-11 15:15:00,41.76,41.78,41.76,41.78,16200.0,28.4371,28.4507,28.4371,28.4507,16200.0
2005-04-11 15:20:00,41.78,41.81,41.77,41.79,16000.0,28.4507,28.4712,28.4439,28.4575,16000.0
2005-04-11 15:25:00,41.8,41.82,41.77,41.78,21900.0,28.4644,28.478,28.4439,28.4507,21900.0
2005-04-11 15:30:00,41.78,41.82,41.76,41.78,64500.0,28.4507,28.478,28.4371,28.4507,64500.0
2005-04-11 15:35:00,41.78,41.8,41.76,41.79,19300.0,28.4507,28.4644,28.4371,28.4575,19300.0
2005-04-11 15:40:00,41.8,41.83,41.79,41.79,31200.0,28.4644,28.4848,28.4575,28.4575,31200.0
2005-04-11 15:45:00,41.79,41.83,41.78,41.81,95100.0,28.4575,28.4848,28.4507,28.4712,95100.0
2005-04-11 15:50:00,41.82,41.86,41.78,41.82,62900.0,28.478,28.5052,28.4507,28.478,62900.0
2005-04-11 15:55:00,41.83,41.86,41.81,41.84,99900.0,28.4848,28.5052,28.4712,28.4916,99900.0
2005-04-12 09:30:00,41.8,41.8,41.74,41.75,63900.0,28.4644,28.4644,28.4235,28.4303,63900.0
2005-04-12 09:35:00,41.75,41.75,41.65,41.66,67100.0,28.4303,28.4303,28.3622,28.369,67100.0
2005-04-12 09:40:00,41.67,41.85,41.67,41.83,61500.0,28.3758,28.4984,28.3758,28.4848,61500.0
2005-04-12 09:45:00,41.83,41.87,41.81,41.82,38300.0,28.4848,28.512,28.4712,28.478,38300.0
2005-04-12 09:50:00,41.8,41.84,41.76,41.81,33200.0,28.4644,28.4916,28.4371,28.4712,33200.0
2005-04-12 09:55:00,41.78,41.94,41.78,41.83,70600.0,28.4507,28.5597,28.4507,28.4848,70600.0
2005-04-12 10:00:00,41.82,41.87,41.79,41.8,28900.0,28.478,28.512,28.4575,28.4644,28900.0
2005-04-12 10:05:00,41.8,41.8,41.68,41.68,41800.0,28.4644,28.4644,28.3826,28.3826,41800.0
2005-04-12 10:10:00,41.66,41.69,41.64,41.67,46300.0,28.369,28.3895,28.3554,28.3758,46300.0
2005-04-12 10:15:00,41.66,41.67,41.57,41.58,72000.0,28.369,28.3758,28.3077,28.3145,72000.0
2005-04-12 10:20:00,41.57,41.69,41.54,41.67,81100.0,28.3077,28.3895,28.2873,28.3758,81100.0
2005-04-12 10:25:00,41.68,41.69,41.54,41.55,29300.0,28.3826,28.3895,28.2873,28.2941,29300.0
2005-04-12 10:30:00,41.55,41.56,41.45,41.45,83600.0,28.2941,28.3009,28.226,28.226,83600.0
2005-04-12 10:35:00,41.46,41.46,41.34,41.34,63300.0,28.2328,28.2328,28.1511,28.1511,63300.0
2005-04-12 10:40:00,41.34,41.39,41.23,41.29,104900.0,28.1511,28.1852,28.0762,28.1171,104900.0
2005-04-12 10:45:00,41.31,41.34,41.27,41.27,61200.0,28.1307,28.1511,28.1034,28.1034,61200.0
2005-04-12 10:50:00,41.3,41.45,41.27,41.42,40900.0,28.1239,28.226,28.1034,28.2056,40900.0
2005-04-12 10:55:00,41.44,41.48,41.38,41.43,39200.0,28.2192,28.2464,28.1784,28.2124,39200.0
2005-04-12 11:00:00,41.41,41.45,41.36,41.44,131400.0,28.1988,28.226,28.1647,28.2192,131400.0
2005-04-12 11:05:00,41.44,41.44,41.4,41.43,20000.0,28.2192,28.2192,28.192,28.2124,20000.0
2005-04-12 11:10:00,41.42,41.43,41.36,41.36,33000.0,28.2056,28.2124,28.1647,28.1647,33000.0
2005-04-12 11:15:00,41.38,41.44,41.36,41.43,23900.0,28.1784,28.2192,28.1647,28.2124,23900.0
2005-04-12 11:20:00,41.44,41.46,41.42,41.44,22200.0,28.2192,28.2328,28.2056,28.2192,22200.0
2005-04-12 11:25:00,41.44,41.44,41.41,41.42,8900.0,28.2192,28.2192,28.1988,28.2056,8900.0
2005-04-12 11:30:00,41.41,41.42,41.33,41.33,48600.0,28.1988,28.2056,28.1443,28.1443,48600.0
2005-04-12 11:35:00,41.34,41.34,41.28,41.29,25100.0,28.1511,28.1511,28.1103,28.1171,25100.0
2005-04-12 11:40:00,41.28,41.3,41.28,41.28,42400.0,28.1103,28.1239,28.1103,28.1103,42400.0
2005-04-12 11:45:00,41.3,41.3,41.28,41.29,33900.0,28.1239,28.1239,28.1103,28.1171,33900.0
2005-04-12 11:50:00,41.29,41.29,41.14,41.16,98200.0,28.1171,28.1171,28.0149,28.0285,98200.0
2005-04-12 11:55:00,41.14,41.16,41.12,41.15,32400.0,28.0149,28.0285,28.0013,28.0217,32400.0
2005-04-12 12:00:00,41.15,41.23,41.15,41.21,27200.0,28.0217,28.0762,28.0217,28.0626,27200.0
2005-04-12 12:05:00,41.2,41.21,41.15,41.15,19700.0,28.0558,28.0626,28.0217,28.0217,19700.0
2005-04-12 12:10:00,41.15,41.15,41.11,41.13,42900.0,28.0217,28.0217,27.9945,28.0081,42900.0
2005-04-12 12:15:00,41.13,41.13,41.09,41.1,50000.0,28.0081,28.0081,27.9809,27.9877,50000.0
2005-04-12 12:20:00,41.09,41.12,41.08,41.12,70700.0,27.9809,28.0013,27.9741,28.0013,70700.0
2005-04-12 12:25:00,41.12,41.13,41.1,41.11,23400.0,28.0013,28.0081,27.9877,27.9945,23400.0
2005-04-12 12:30:00,41.1,41.13,41.1,41.12,23100.0,27.9877,28.0081,27.9877,28.0013,23100.0
2005-04-12 12:35:00,41.13,41.18,41.12,41.15,34200.0,28.0081,28.0422,28.0013,28.0217,34200.0
2005-04-12 12:40:00,41.14,41.19,41.13,41.19,27500.0,28.0149,28.049,28.0081,28.049,27500.0
2005-04-12 12:45:00,41.19,41.22,41.19,41.21,18600.0,28.049,28.0694,28.049,28.0626,18600.0
2005-04-12 12:50:00,41.21,41.25,41.21,41.23,17500.0,28.0626,28.0898,28.0626,28.0762,17500.0
2005-04-12 12:55:00,41.23,41.26,41.23,41.25,24500.0,28.0762,28.0966,28.0762,28.0898,24500.0
2005-04-12 13:00:00,41.24,41.24,41.22,41.23,25100.0,28.083,28.083,28.0694,28.0762,25100.0
2005-04-12 13:05:00,41.24,41.24,41.21,41.22,15000.0,28.083,28.083,28.0626,28.0694,15000.0
2005-04-12 13:10:00,41.22,41.25,41.21,41.24,13800.0,28.0694,28.0898,28.0626,28.083,13800.0
2005-04-12 13:15:00,41.25,41.3,41.24,41.3,35600.0,28.0898,28.1239,28.083,28.1239,35600.0
2005-04-12 13:20:00,41.29,41.3,41.25,41.25,27400.0,28.1171,28.1239,28.0898,28.0898,27400.0
2005-04-12 13:25:00,41.25,41.26,41.23,41.23,15000.0,28.0898,28.0966,28.0762,28.0762,15000.0
2005-04-12 13:30:00,41.23,41.23,41.2,41.2,9900.0,28.0762,28.0762,28.0558,28.0558,9900.0
2005-04-12 13:35:00,41.2,41.21,41.12,41.12,34300.0,28.0558,28.0626,28.0013,28.0013,34300.0
2005-04-12 13:40:00,41.11,41.15,41.09,41.15,24400.0,27.9945,28.0217,27.9809,28.0217,24400.0
2005-04-12 13:45:00,41.13,41.16,41.12,41.14,21100.0,28.0081,28.0285,28.0013,28.0149,21100.0
2005-04-12 13:50:00,41.14,41.23,41.14,41.22,28400.0,28.0149,28.0762,28.0149,28.0694,28400.0
2005-04-12 13:55:00,41.22,41.24,41.2,41.22,26000.0,28.0694,28.083,28.0558,28.0694,26000.0
2005-04-12 14:00:00,41.21,41.23,41.19,41.21,54600.0,28.0626,28.0762,28.049,28.0626,54600.0
2005-04-12 14:05:00,41.21,41.42,41.21,41.42,122300.0,28.0626,28.2056,28.0626,28.2056,122300.0
2005-04-12 14:10:00,41.43,41.49,41.35,41.38,128300.0,28.2124,28.2533,28.1579,28.1784,128300.0
2005-04-12 14:15:00,41.38,41.43,41.38,41.41,61300.0,28.1784,28.2124,28.1784,28.1988,61300.0
2005-04-12 14:20:00,41.42,41.49,41.41,41.43,48800.0,28.2056,28.2533,28.1988,28.2124,48800.0
2005-04-12 14:25:00,41.43,41.53,41.43,41.53,86100.0,28.2124,28.2805,28.2124,28.2805,86100.0
2005-04-12 14:30:00,41.51,41.55,41.47,41.52,64200.0,28.2669,28.2941,28.2396,28.2737,64200.0
2005-04-12 14:35:00,41.53,41.55,41.5,41.51,43500.0,28.2805,28.2941,28.2601,28.2669,43500.0
2005-04-12 14:40:00,41.51,41.63,41.51,41.62,82600.0,28.2669,28.3486,28.2669,28.3418,82600.0
2005-04-12 14:45:00,41.61,41.67,41.57,41.66,35700.0,28.335,28.3758,28.3077,28.369,35700.0
2005-04-12 14:50:00,41.66,41.68,41.65,41.66,51900.0,28.369,28.3826,28.3622,28.369,51900.0
2005-04-12 14:55:00,41.66,41.72,41.65,41.67,38600.0,28.369,28.4099,28.3622,28.3758,38600.0
2005-04-12 15:00:00,41.69,41.79,41.67,41.78,40400.0,28.3895,28.4575,28.3758,28.4507,40400.0
2005-04-12 15:05:00,41.77,41.78,41.69,41.7,18600.0,28.4439,28.4507,28.3895,28.3963,18600.0
2005-04-12 15:10:00,41.69,41.71,41.66,41.69,72600.0,28.3895,28.4031,28.369,28.3895,72600.0
2005-04-12 15:15:00,41.68,41.74,41.68,41.73,98000.0,28.3826,28.4235,28.3826,28.4167,98000.0
2005-04-12 15:20:00,41.73,41.75,41.71,41.72,92600.0,28.4167,28.4303,28.4031,28.4099,92600.0
2005-04-12 15:25:00,41.74,41.77,41.72,41.77,46900.0,28.4235,28.4439,28.4099,28.4439,46900.0
2005-04-12 15:30:00,41.79,41.88,41.78,41.88,74000.0,28.4575,28.5188,28.4507,28.5188,74000.0
2005-04-12 15:35:00,41.86,41.92,41.86,41.9,107800.0,28.5052,28.5461,28.5052,28.5325,107800.0
2005-04-12 15:40:00,41.9,41.91,41.87,41.87,114600.0,28.5325,28.5393,28.512,28.512,114600.0
2005-04-12 15:45:00,41.87,41.87,41.8,41.84,79500.0,28.512,28.512,28.4644,28.4916,79500.0
2005-04-12 15:50:00,41.85,41.86,41.78,41.79,76300.0,28.4984,28.5052,28.4507,28.4575,76300.0
2005-04-12 15:55:00,41.79,41.85,41.75,41.85,126800.0,28.4575,28.4984,28.4303,28.4984,126800.0
2005-04-13 09:30:00,41.84,41.84,41.51,41.59,132000.0,28.4916,28.4916,28.2669,28.3214,132000.0
2005-04-13 09:35:00,41.61,41.68,41.56,41.67,88700.0,28.335,28.3826,28.3009,28.3758,88700.0
2005-04-13 09:40:00,41.68,41.93,41.57,41.91,67100.0,28.3826,28.5529,28.3077,28.5393,67100.0
2005-04-13 09:45:00,41.91,41.92,41.74,41.81,47000.0,28.5393,28.5461,28.4235,28.4712,47000.0
2005-04-13 09:50:00,41.84,41.85,41.74,41.79,37100.0,28.4916,28.4984,28.4235,28.4575,37100.0
2005-04-13 09:55:00,41.8,41.89,41.8,41.89,39900.0,28.4644,28.5256,28.4644,28.5256,39900.0
2005-04-13 10:00:00,41.88,41.92,41.86,41.87,58200.0,28.5188,28.5461,28.5052,28.512,58200.0
2005-04-13 10:05:00,41.86,41.89,41.83,41.87,42300.0,28.5052,28.5256,28.4848,28.512,42300.0
2005-04-13 10:10:00,41.86,41.94,41.83,41.94,68900.0,28.5052,28.5597,28.4848,28.5597,68900.0
2005-04-13 10:15:00,41.94,42.08,41.94,42.06,62500.0,28.5597,28.655,28.5597,28.6414,62500.0
2005-04-13 10:20:00,42.06,42.07,41.99,42.0,101200.0,28.6414,28.6482,28.5937,28.6005,101200.0
2005-04-13 10:25:00,41.99,42.04,41.96,41.98,57000.0,28.5937,28.6278,28.5733,28.5869,57000.0
2005-04-13 10:30:00,41.97,42.0,41.95,41.97,32600.0,28.5801,28.6005,28.5665,28.5801,32600.0
2005-04-13 10:35:00,41.97,41.97,41.7,41.73,65400.0,28.5801,28.5801,28.3963,28.4167,65400.0
2005-04-13 10:40:00,41.73,41.82,41.72,41.76,55700.0,28.4167,28.478,28.4099,28.4371,55700.0
2005-04-13 10:45:00,41.77,41.79,41.67,41.68,53100.0,28.4439,28.4575,28.3758,28.3826,53100.0
2005-04-13 10:50:00,41.68,41.8,41.66,41.76,51500.0,28.3826,28.4644,28.369,28.4371,51500.0
2005-04-13 10:55:00,41.76,41.76,41.68,41.71,20600.0,28.4371,28.4371,28.3826,28.4031,20600.0
2005-04-13 11:00:00,41.71,41.72,41.67,41.67,8800.0,28.4031,28.4099,28.3758,28.3758,8800.0
2005-04-13 11:05:00,41.67,41.7,41.63,41.65,39600.0,28.3758,28.3963,28.3486,28.3622,39600.0
2005-04-13 11:10:00,41.65,41.77,41.63,41.76,46700.0,28.3622,28.4439,28.3486,28.4371,46700.0
2005-04-13 11:15:00,41.76,41.76,41.67,41.7,30600.0,28.4371,28.4371,28.3758,28.3963,30600.0
2005-04-13 11:20:00,41.69,41.85,41.67,41.82,66500.0,28.3895,28.4984,28.3758,28.478,66500.0
2005-04-13 11:25:00,41.82,41.93,41.82,41.93,95900.0,28.478,28.5529,28.478,28.5529,95900.0
2005-04-13 11:30:00,41.94,42.04,41.92,42.03,79400.0,28.5597,28.6278,28.5461,28.621,79400.0
2005-04-13 11:35:00,42.04,42.08,41.94,41.94,54700.0,28.6278,28.655,28.5597,28.5597,54700.0
2005-04-13 11:40:00,41.95,42.0,41.94,42.0,31500.0,28.5665,28.6005,28.5597,28.6005,31500.0
2005-04-13 11:45:00,42.0,42.0,41.97,41.98,24400.0,28.6005,28.6005,28.5801,28.5869,24400.0
2005-04-13 11:50:00,41.99,42.0,41.98,41.99,41100.0,28.5937,28.6005,28.5869,28.5937,41100.0
2005-04-13 11:55:00,41.98,41.98,41.9,41.91,33500.0,28.5869,28.5869,28.5325,28.5393,33500.0
2005-04-13 12:00:00,41.91,41.92,41.9,41.92,24600.0,28.5393,28.5461,28.5325,28.5461,24600.0
2005-04-13 12:05:00,41.92,41.96,41.92,41.95,22500.0,28.5461,28.5733,28.5461,28.5665,22500.0
2005-04-13 12:10:00,41.95,41.95,41.86,41.86,28000.0,28.5665,28.5665,28.5052,28.5052,28000.0
2005-04-13 12:15:00,41.84,41.85,41.77,41.77,22100.0,28.4916,28.4984,28.4439,28.4439,22100.0
2005-04-13 12:20:00,41.75,41.82,41.74,41.81,30000.0,28.4303,28.478,28.4235,28.4712,30000.0
2005-04-13 12:25:00,41.81,41.87,41.79,41.85,6200.0,28.4712,28.512,28.4575,28.4984,6200.0
2005-04-13 12:30:00,41.83,41.83,41.76,41.77,7000.0,28.4848,28.4848,28.4371,28.4439,7000.0
2005-04-13 12:35:00,41.77,41.83,41.77,41.83,18300.0,28.4439,28.4848,28.4439,28.4848,18300.0
2005-04-13 12:40:00,41.81,41.85,41.74,41.76,16600.0,28.4712,28.4984,28.4235,28.4371,16600.0
2005-04-13 12:45:00,41.76,41.85,41.74,41.85,18100.0,28.4371,28.4984,28.4235,28.4984,18100.0
2005-04-13 12:50:00,41.85,41.88,41.83,41.87,12300.0,28.4984,28.5188,28.4848,28.512,12300.0
2005-04-13 12:55:00,41.87,41.87,41.82,41.86,12900.0,28.512,28.512,28.478,28.5052,12900.0
2005-04-13 13:00:00,41.86,41.86,41.78,41.79,20200.0,28.5052,28.5052,28.4507,28.4575,20200.0
2005-04-13 13:05:00,41.78,41.8,41.76,41.77,13500.0,28.4507,28.4644,28.4371,28.4439,13500.0
2005-04-13 13:10:00,41.76,41.78,41.71,41.72,29400.0,28.4371,28.4507,28.4031,28.4099,29400.0
2005-04-13 13:15:00,41.72,41.72,41.69,41.7,15900.0,28.4099,28.4099,28.3895,28.3963,15900.0
2005-04-13 13:20:00,41.7,41.72,41.66,41.66,20300.0,28.3963,28.4099,28.369,28.369,20300.0
2005-04-13 13:25:00,41.63,41.71,41.57,41.69,47100.0,28.3486,28.4031,28.3077,28.3895,47100.0
2005-04-13 13:30:00,41.68,41.69,41.65,41.69,23900.0,28.3826,28.3895,28.3622,28.3895,23900.0
2005-04-13 13:35:00,41.7,41.72,41.66,41.67,23000.0,28.3963,28.4099,28.369,28.3758,23000.0
2005-04-13 13:40:00,41.67,41.7,41.65,41.65,17500.0,28.3758,28.3963,28.3622,28.3622,17500.0
2005-04-13 13:45:00,41.66,41.66,41.5,41.5,26000.0,28.369,28.369,28.2601,28.2601,26000.0
2005-04-13 13:50:00,41.5,41.51,41.35,41.47,75100.0,28.2601,28.2669,28.1579,28.2396,75100.0
2005-04-13 13:55:00,41.47,41.52,41.45,41.45,58800.0,28.2396,28.2737,28.226,28.226,58800.0
2005-04-13 14:00:00,41.44,41.53,41.42,41.5,26300.0,28.2192,28.2805,28.2056,28.2601,26300.0
2005-04-13 14:05:00,41.49,41.49,41.43,41.43,22100.0,28.2533,28.2533,28.2124,28.2124,22100.0
2005-04-13 14:10:00,41.43,41.43,41.35,41.36,21400.0,28.2124,28.2124,28.1579,28.1647,21400.0
2005-04-13 14:15:00,41.38,41.41,41.3,41.33,36400.0,28.1784,28.1988,28.1239,28.1443,36400.0
2005-04-13 14:20:00,41.32,41.35,41.27,41.35,65200.0,28.1375,28.1579,28.1034,28.1579,65200.0
2005-04-13 14:25:00,41.36,41.44,41.35,41.38,33700.0,28.1647,28.2192,28.1579,28.1784,33700.0
2005-04-13 14:30:00,41.38,41.39,41.33,41.35,13200.0,28.1784,28.1852,28.1443,28.1579,13200.0
2005-04-13 14:35:00,41.35,41.36,41.32,41.32,14800.0,28.1579,28.1647,28.1375,28.1375,14800.0
2005-04-13 14:40:00,41.33,41.34,41.33,41.33,19800.0,28.1443,28.1511,28.1443,28.1443,19800.0
2005-04-13 14:45:00,41.32,41.36,41.31,41.36,29600.0,28.1375,28.1647,28.1307,28.1647,29600.0
2005-04-13 14:50:00,41.35,41.38,41.32,41.32,23400.0,28.1579,28.1784,28.1375,28.1375,23400.0
2005-04-13 14:55:00,41.33,41.36,41.32,41.33,18000.0,28.1443,28.1647,28.1375,28.1443,18000.0
2005-04-13 15:00:00,41.33,41.33,41.29,41.3,26600.0,28.1443,28.1443,28.1171,28.1239,26600.0
2005-04-13 15:05:00,41.3,41.37,41.25,41.27,35200.0,28.1239,28.1715,28.0898,28.1034,35200.0
2005-04-13 15:10:00,41.27,41.32,41.25,41.31,68400.0,28.1034,28.1375,28.0898,28.1307,68400.0
2005-04-13 15:15:00,41.31,41.39,41.31,41.38,39800.0,28.1307,28.1852,28.1307,28.1784,39800.0
2005-04-13 15:20:00,41.38,41.38,41.33,41.34,22500.0,28.1784,28.1784,28.1443,28.1511,22500.0
2005-04-13 15:25:00,41.34,41.37,41.32,41.33,39500.0,28.1511,28.1715,28.1375,28.1443,39500.0
2005-04-13 15:30:00,41.33,41.4,41.33,41.4,36800.0,28.1443,28.192,28.1443,28.192,36800.0
2005-04-13 15:35:00,41.4,41.44,41.39,41.4,69600.0,28.192,28.2192,28.1852,28.192,69600.0
2005-04-13 15:40:00,41.4,41.44,41.4,41.44,67100.0,28.192,28.2192,28.192,28.2192,67100.0
2005-04-13 15:45:00,41.44,41.48,41.42,41.48,72800.0,28.2192,28.2464,28.2056,28.2464,72800.0
2005-04-13 15:50:00,41.46,41.48,41.39,41.41,91200.0,28.2328,28.2464,28.1852,28.1988,91200.0
2005-04-13 15:55:00,41.41,41.45,41.4,41.44,182400.0,28.1988,28.226,28.192,28.2192,182400.0
2005-04-14 09:30:00,40.9,41.02,40.72,40.72,193500.0,27.8515,27.9332,27.7289,27.7289,193500.0
2005-04-14 09:35:00,40.76,40.77,40.62,40.65,77100.0,27.7562,27.763,27.6608,27.6812,77100.0
2005-04-14 09:40:00,40.64,40.66,40.55,40.6,128700.0,27.6744,27.6881,27.6131,27.6472,128700.0
2005-04-14 09:45:00,40.6,40.61,40.44,40.45,106000.0,27.6472,27.654,27.5382,27.5451,106000.0
2005-04-14 09:50:00,40.45,40.55,40.38,40.51,126600.0,27.5451,27.6131,27.4974,27.5859,126600.0
2005-04-14 09:55:00,40.5,40.58,40.48,40.57,189500.0,27.5791,27.6336,27.5655,27.6268,189500.0
2005-04-14 10:00:00,40.57,40.57,40.48,40.51,121000.0,27.6268,27.6268,27.5655,27.5859,121000.0
2005-04-14 10:05:00,40.51,40.57,40.48,40.5,109600.0,27.5859,27.6268,27.5655,27.5791,109600.0
2005-04-14 10:10:00,40.5,40.52,40.4,40.52,95400.0,27.5791,27.5927,27.511,27.5927,95400.0
2005-04-14 10:15:00,40.5,40.59,40.48,40.56,65900.0,27.5791,27.6404,27.5655,27.62,65900.0
2005-04-14 10:20:00,40.56,40.74,40.56,40.63,115600.0,27.62,27.7425,27.62,27.6676,115600.0
2005-04-14 10:25:00,40.65,40.69,40.63,40.65,61900.0,27.6812,27.7085,27.6676,27.6812,61900.0
2005-04-14 10:30:00,40.65,40.65,40.51,40.6,100400.0,27.6812,27.6812,27.5859,27.6472,100400.0
2005-04-14 10:35:00,40.6,40.61,40.52,40.56,91800.0,27.6472,27.654,27.5927,27.62,91800.0
2005-04-14 10:40:00,40.57,40.63,40.54,40.55,62200.0,27.6268,27.6676,27.6063,27.6131,62200.0
2005-04-14 10:45:00,40.54,40.69,40.53,40.66,71600.0,27.6063,27.7085,27.5995,27.6881,71600.0
2005-04-14 10:50:00,40.66,40.76,40.63,40.75,91600.0,27.6881,27.7562,27.6676,27.7493,91600.0
2005-04-14 10:55:00,40.76,40.78,40.73,40.78,52500.0,27.7562,27.7698,27.7357,27.7698,52500.0
2005-04-14 11:00:00,40.78,40.79,40.72,40.75,58000.0,27.7698,27.7766,27.7289,27.7493,58000.0
2005-04-14 11:05:00,40.75,40.78,40.74,40.77,61200.0,27.7493,27.7698,27.7425,27.763,61200.0
2005-04-14 11:10:00,40.77,40.88,40.77,40.81,70100.0,27.763,27.8379,27.763,27.7902,70100.0
2005-04-14 11:15:00,40.81,40.83,40.71,40.72,41100.0,27.7902,27.8038,27.7221,27.7289,41100.0
2005-04-14 11:20:00,40.72,40.72,40.61,40.61,62700.0,27.7289,27.7289,27.654,27.654,62700.0
2005-04-14 11:25:00,40.63,40.64,40.58,40.64,53900.0,27.6676,27.6744,27.6336,27.6744,53900.0
2005-04-14 11:30:00,40.63,40.65,40.56,40.56,44200.0,27.6676,27.6812,27.62,27.62,44200.0
2005-04-14 11:35:00,40.56,40.64,40.55,40.62,28300.0,27.62,27.6744,27.6131,27.6608,28300.0
2005-04-14 11:40:00,40.63,40.63,40.57,40.6,30500.0,27.6676,27.6676,27.6268,27.6472,30500.0
2005-04-14 11:45:00,40.59,40.6,40.51,40.51,48700.0,27.6404,27.6472,27.5859,27.5859,48700.0
2005-04-14 11:50:00,40.51,40.8,40.5,40.53,59600.0,27.5859,27.7834,27.5791,27.5995,59600.0
2005-04-14 11:55:00,40.52,40.54,40.51,40.54,24400.0,27.5927,27.6063,27.5859,27.6063,24400.0
2005-04-14 12:00:00,40.54,40.56,40.52,40.53,37800.0,27.6063,27.62,27.5927,27.5995,37800.0
2005-04-14 12:05:00,40.52,40.52,40.5,40.51,37700.0,27.5927,27.5927,27.5791,27.5859,37700.0
2005-04-14 12:10:00,40.51,40.52,40.5,40.51,78500.0,27.5859,27.5927,27.5791,27.5859,78500.0
2005-04-14 12:15:00,40.51,40.55,40.51,40.52,52700.0,27.5859,27.6131,27.5859,27.5927,52700.0
2005-04-14 12:20:00,40.52,40.52,40.5,40.5,36800.0,27.5927,27.5927,27.5791,27.5791,36800.0
2005-04-14 12:25:00,40.51,40.52,40.5,40.5,35000.0,27.5859,27.5927,27.5791,27.5791,35000.0
2005-04-14 12:30:00,40.5,40.52,40.5,40.51,54100.0,27.5791,27.5927,27.5791,27.5859,54100.0
2005-04-14 12:35:00,40.51,40.51,40.5,40.5,31400.0,27.5859,27.5859,27.5791,27.5791,31400.0
2005-04-14 12:40:00,40.51,40.51,40.5,40.51,125300.0,27.5859,27.5859,27.5791,27.5859,125300.0
2005-04-14 12:45:00,40.5,40.51,40.5,40.5,30100.0,27.5791,27.5859,27.5791,27.5791,30100.0
2005-04-14 12:50:00,40.5,40.51,40.49,40.51,66300.0,27.5791,27.5859,27.5723,27.5859,66300.0
2005-04-14 12:55:00,40.51,40.55,40.5,40.54,78600.0,27.5859,27.6131,27.5791,27.6063,78600.0
2005-04-14 13:00:00,40.54,40.55,40.5,40.51,47000.0,27.6063,27.6131,27.5791,27.5859,47000.0
2005-04-14 13:05:00,40.51,40.51,40.5,40.51,57100.0,27.5859,27.5859,27.5791,27.5859,57100.0
2005-04-14 13:10:00,40.5,40.51,40.42,40.42,152800.0,27.5791,27.5859,27.5246,27.5246,152800.0
2005-04-14 13:15:00,40.4,40.44,40.33,40.33,83100.0,27.511,27.5382,27.4633,27.4633,83100.0
2005-04-14 13:20:00,40.35,40.36,40.3,40.35,61000.0,27.477,27.4838,27.4429,27.477,61000.0
2005-04-14 13:25:00,40.35,40.39,40.3,40.3,49700.0,27.477,27.5042,27.4429,27.4429,49700.0
2005-04-14 13:30:00,40.37,40.37,40.27,40.29,89900.0,27.4906,27.4906,27.4225,27.4361,89900.0
2005-04-14 13:35:00,40.3,40.31,40.21,40.22,55900.0,27.4429,27.4497,27.3816,27.3884,55900.0
2005-04-14 13:40:00,40.2,40.23,40.1,40.12,135900.0,27.3748,27.3952,27.3067,27.3203,135900.0
2005-04-14 13:45:00,40.12,40.12,40.05,40.05,108700.0,27.3203,27.3203,27.2727,27.2727,108700.0
2005-04-14 13:50:00,40.04,40.05,39.8,39.9,281700.0,27.2659,27.2727,27.1024,27.1705,281700.0
2005-04-14 13:55:00,39.9,40.0,39.8,39.99,155100.0,27.1705,27.2386,27.1024,27.2318,155100.0
2005-04-14 14:00:00,40.0,40.06,39.98,39.99,77900.0,27.2386,27.2795,27.225,27.2318,77900.0
2005-04-14 14:05:00,40.02,40.1,39.8,40.08,78100.0,27.2522,27.3067,27.1024,27.2931,78100.0
2005-04-14 14:10:00,40.08,40.14,40.04,40.14,41600.0,27.2931,27.334,27.2659,27.334,41600.0
2005-04-14 14:15:00,40.14,40.2,40.1,40.19,86100.0,27.334,27.3748,27.3067,27.368,86100.0
2005-04-14 14:20:00,40.18,40.32,40.18,40.32,131700.0,27.3612,27.4565,27.3612,27.4565,131700.0
2005-04-14 14:25:00,40.32,40.33,40.25,40.28,47800.0,27.4565,27.4633,27.4089,27.4293,47800.0
2005-04-14 14:30:00,40.28,40.29,40.25,40.25,46800.0,27.4293,27.4361,27.4089,27.4089,46800.0
2005-04-14 14:35:00,40.26,40.26,40.12,40.19,98000.0,27.4157,27.4157,27.3203,27.368,98000.0
2005-04-14 14:40:00,40.19,40.2,40.17,40.17,53000.0,27.368,27.3748,27.3544,27.3544,53000.0
2005-04-14 14:45:00,40.17,40.2,40.13,40.2,46100.0,27.3544,27.3748,27.3271,27.3748,46100.0
2005-04-14 14:50:00,40.2,40.27,40.19,40.25,71300.0,27.3748,27.4225,27.368,27.4089,71300.0
2005-04-14 14:55:00,40.25,40.25,40.18,40.19,72300.0,27.4089,27.4089,27.3612,27.368,72300.0
2005-04-14 15:00:00,40.19,40.19,40.12,40.13,61700.0,27.368,27.368,27.3203,27.3271,61700.0
2005-04-14 15:05:00,40.12,40.14,40.07,40.12,75800.0,27.3203,27.334,27.2863,27.3203,75800.0
2005-04-14 15:10:00,40.1,40.12,40.07,40.08,104900.0,27.3067,27.3203,27.2863,27.2931,104900.0
2005-04-14 15:15:00,40.09,40.09,39.99,40.03,62100.0,27.2999,27.2999,27.2318,27.259,62100.0
2005-04-14 15:20:00,40.03,40.11,40.0,40.07,57900.0,27.259,27.3135,27.2386,27.2863,57900.0
2005-04-14 15:25:00,40.08,40.1,40.03,40.1,54800.0,27.2931,27.3067,27.259,27.3067,54800.0
2005-04-14 15:30:00,40.09,40.19,40.09,40.14,67500.0,27.2999,27.368,27.2999,27.334,67500.0
2005-04-14 15:35:00,40.17,40.17,40.13,40.14,37700.0,27.3544,27.3544,27.3271,27.334,37700.0
2005-04-14 15:40:00,40.14,40.16,40.11,40.12,123100.0,27.334,27.3476,27.3135,27.3203,123100.0
2005-04-14 15:45:00,40.11,40.16,40.09,40.1,149500.0,27.3135,27.3476,27.2999,27.3067,149500.0
2005-04-14 15:50:00,40.1,40.2,40.08,40.2,209900.0,27.3067,27.3748,27.2931,27.3748,209900.0
2005-04-14 15:55:00,40.2,40.24,40.19,40.21,284500.0,27.3748,27.4021,27.368,27.3816,284500.0
2005-04-15 09:30:00,40.5,40.5,40.35,40.5,5700.0,27.5791,27.5791,27.477,27.5791,5700.0
2005-04-15 09:35:00,40.18,40.3,40.04,40.09,246700.0,27.3612,27.4429,27.2659,27.2999,246700.0
2005-04-15 09:40:00,40.06,40.27,40.0,40.2,85400.0,27.2795,27.4225,27.2386,27.3748,85400.0
2005-04-15 09:45:00,40.18,40.4,40.09,40.33,98500.0,27.3612,27.511,27.2999,27.4633,98500.0
2005-04-15 09:50:00,40.33,40.38,40.26,40.38,69300.0,27.4633,27.4974,27.4157,27.4974,69300.0
2005-04-15 09:55:00,40.38,40.45,40.35,40.45,81400.0,27.4974,27.5451,27.477,27.5451,81400.0
2005-04-15 10:00:00,40.44,40.53,40.44,40.53,67600.0,27.5382,27.5995,27.5382,27.5995,67600.0
2005-04-15 10:05:00,40.52,40.64,40.51,40.51,75900.0,27.5927,27.6744,27.5859,27.5859,75900.0
2005-04-15 10:10:00,40.54,40.55,40.44,40.47,86600.0,27.6063,27.6131,27.5382,27.5587,86600.0
2005-04-15 10:15:00,40.47,40.5,40.46,40.5,32100.0,27.5587,27.5791,27.5519,27.5791,32100.0
2005-04-15 10:20:00,40.5,40.59,40.49,40.59,178700.0,27.5791,27.6404,27.5723,27.6404,178700.0
2005-04-15 10:25:00,40.59,40.69,40.53,40.68,99000.0,27.6404,27.7085,27.5995,27.7017,99000.0
2005-04-15 10:30:00,40.67,40.76,40.67,40.68,107700.0,27.6949,27.7562,27.6949,27.7017,107700.0
2005-04-15 10:35:00,40.67,40.72,40.64,40.72,76700.0,27.6949,27.7289,27.6744,27.7289,76700.0
2005-04-15 10:40:00,40.72,40.72,40.65,40.69,59700.0,27.7289,27.7289,27.6812,27.7085,59700.0
2005-04-15 10:45:00,40.66,40.7,40.65,40.66,71700.0,27.6881,27.7153,27.6812,27.6881,71700.0
2005-04-15 10:50:00,40.65,40.73,40.64,40.67,58500.0,27.6812,27.7357,27.6744,27.6949,58500.0
2005-04-15 10:55:00,40.68,40.74,40.66,40.74,33900.0,27.7017,27.7425,27.6881,27.7425,33900.0
2005-04-15 11:00:00,40.73,40.74,40.6,40.61,52700.0,27.7357,27.7425,27.6472,27.654,52700.0
2005-04-15 11:05:00,40.61,40.61,40.52,40.6,48400.0,27.654,27.654,27.5927,27.6472,48400.0
2005-04-15 11:10:00,40.58,40.64,40.51,40.63,42000.0,27.6336,27.6744,27.5859,27.6676,42000.0
2005-04-15 11:15:00,40.64,40.74,40.63,40.73,56800.0,27.6744,27.7425,27.6676,27.7357,56800.0
2005-04-15 11:20:00,40.73,40.74,40.61,40.61,50300.0,27.7357,27.7425,27.654,27.654,50300.0
2005-04-15 11:25:00,40.61,40.63,40.54,40.55,41300.0,27.654,27.6676,27.6063,27.6131,41300.0
2005-04-15 11:30:00,40.54,40.57,40.5,40.55,31700.0,27.6063,27.6268,27.5791,27.6131,31700.0
2005-04-15 11:35:00,40.55,40.56,40.45,40.45,37100.0,27.6131,27.62,27.5451,27.5451,37100.0
2005-04-15 11:40:00,40.45,40.45,40.37,40.4,39300.0,27.5451,27.5451,27.4906,27.511,39300.0
2005-04-15 11:45:00,40.4,40.43,40.31,40.41,64000.0,27.511,27.5314,27.4497,27.5178,64000.0
2005-04-15 11:50:00,40.41,40.45,40.4,40.44,43300.0,27.5178,27.5451,27.511,27.5382,43300.0
2005-04-15 11:55:00,40.44,40.48,40.41,40.45,31000.0,27.5382,27.5655,27.5178,27.5451,31000.0
2005-04-15 12:00:00,40.45,40.45,40.37,40.38,42700.0,27.5451,27.5451,27.4906,27.4974,42700.0
2005-04-15 12:05:00,40.39,40.58,40.39,40.57,53800.0,27.5042,27.6336,27.5042,27.6268,53800.0
2005-04-15 12:10:00,40.57,40.6,40.47,40.48,57900.0,27.6268,27.6472,27.5587,27.5655,57900.0
2005-04-15 12:15:00,40.48,40.53,40.48,40.5,31400.0,27.5655,27.5995,27.5655,27.5791,31400.0
2005-04-15 12:20:00,40.5,40.5,40.43,40.49,47200.0,27.5791,27.5791,27.5314,27.5723,47200.0
2005-04-15 12:25:00,40.5,40.5,40.45,40.45,12700.0,27.5791,27.5791,27.5451,27.5451,12700.0
2005-04-15 12:30:00,40.45,40.47,40.42,40.43,50400.0,27.5451,27.5587,27.5246,27.5314,50400.0
2005-04-15 12:35:00,40.43,40.44,40.32,40.4,59700.0,27.5314,27.5382,27.4565,27.511,59700.0
2005-04-15 12:40:00,40.38,40.41,40.33,40.33,37300.0,27.4974,27.5178,27.4633,27.4633,37300.0
2005-04-15 12:45:00,40.33,40.34,40.28,40.28,42900.0,27.4633,27.4701,27.4293,27.4293,42900.0
2005-04-15 12:50:00,40.28,40.28,40.1,40.15,64100.0,27.4293,27.4293,27.3067,27.3408,64100.0
2005-04-15 12:55:00,40.15,40.25,40.12,40.2,40700.0,27.3408,27.4089,27.3203,27.3748,40700.0
2005-04-15 13:00:00,40.2,40.23,40.17,40.22,45500.0,27.3748,27.3952,27.3544,27.3884,45500.0
2005-04-15 13:05:00,40.22,40.28,40.21,40.27,37000.0,27.3884,27.4293,27.3816,27.4225,37000.0
2005-04-15 13:10:00,40.27,40.32,40.27,40.29,30800.0,27.4225,27.4565,27.4225,27.4361,30800.0
2005-04-15 13:15:00,40.29,40.33,40.26,40.27,20800.0,27.4361,27.4633,27.4157,27.4225,20800.0
2005-04-15 13:20:00,40.27,40.32,40.26,40.29,53300.0,27.4225,27.4565,27.4157,27.4361,53300.0
2005-04-15 13:25:00,40.29,40.36,40.27,40.33,85700.0,27.4361,27.4838,27.4225,27.4633,85700.0
2005-04-15 13:30:00,40.33,40.33,40.3,40.33,33400.0,27.4633,27.4633,27.4429,27.4633,33400.0
2005-04-15 13:35:00,40.33,40.37,40.33,40.36,35100.0,27.4633,27.4906,27.4633,27.4838,35100.0
2005-04-15 13:40:00,40.36,40.4,40.35,40.35,19900.0,27.4838,27.511,27.477,27.477,19900.0
2005-04-15 13:45:00,40.35,40.35,40.21,40.22,30700.0,27.477,27.477,27.3816,27.3884,30700.0
2005-04-15 13:50:00,40.23,40.24,40.21,40.22,16800.0,27.3952,27.4021,27.3816,27.3884,16800.0
2005-04-15 13:55:00,40.22,40.23,40.18,40.18,25500.0,27.3884,27.3952,27.3612,27.3612,25500.0
2005-04-15 14:00:00,40.19,40.2,40.14,40.15,16300.0,27.368,27.3748,27.334,27.3408,16300.0
2005-04-15 14:05:00,40.13,40.16,40.11,40.11,114500.0,27.3271,27.3476,27.3135,27.3135,114500.0
2005-04-15 14:10:00,40.1,40.11,40.01,40.09,63400.0,27.3067,27.3135,27.2454,27.2999,63400.0
2005-04-15 14:15:00,40.09,40.17,40.08,40.16,32000.0,27.2999,27.3544,27.2931,27.3476,32000.0
2005-04-15 14:20:00,40.16,40.2,40.15,40.15,39400.0,27.3476,27.3748,27.3408,27.3408,39400.0
2005-04-15 14:25:00,40.15,40.18,40.15,40.15,23700.0,27.3408,27.3612,27.3408,27.3408,23700.0
2005-04-15 14:30:00,40.15,40.18,40.09,40.13,21800.0,27.3408,27.3612,27.2999,27.3271,21800.0
2005-04-15 14:35:00,40.13,40.14,40.03,40.04,36200.0,27.3271,27.334,27.259,27.2659,36200.0
2005-04-15 14:40:00,40.04,40.05,39.97,39.98,47800.0,27.2659,27.2727,27.2182,27.225,47800.0
2005-04-15 14:45:00,39.98,40.04,39.96,39.97,39800.0,27.225,27.2659,27.2114,27.2182,39800.0
2005-04-15 14:50:00,39.97,39.98,39.9,39.91,42800.0,27.2182,27.225,27.1705,27.1773,42800.0
2005-04-15 14:55:00,39.9,39.98,39.87,39.97,71800.0,27.1705,27.225,27.1501,27.2182,71800.0
2005-04-15 15:00:00,39.97,40.0,39.94,39.94,66200.0,27.2182,27.2386,27.1978,27.1978,66200.0
2005-04-15 15:05:00,39.93,39.93,39.84,39.9,51400.0,27.191,27.191,27.1297,27.1705,51400.0
2005-04-15 15:10:00,39.91,40.04,39.9,40.01,77400.0,27.1773,27.2659,27.1705,27.2454,77400.0
2005-04-15 15:15:00,40.04,40.04,39.93,39.95,39800.0,27.2659,27.2659,27.191,27.2046,39800.0
2005-04-15 15:20:00,39.96,39.97,39.9,39.9,49200.0,27.2114,27.2182,27.1705,27.1705,49200.0
2005-04-15 15:25:00,39.9,39.94,39.89,39.91,45900.0,27.1705,27.1978,27.1637,27.1773,45900.0
2005-04-15 15:30:00,39.92,39.96,39.9,39.94,53300.0,27.1841,27.2114,27.1705,27.1978,53300.0
2005-04-15 15:35:00,39.95,39.97,39.91,39.93,91200.0,27.2046,27.2182,27.1773,27.191,91200.0
2005-04-15 15:40:00,39.93,39.94,39.87,39.87,70200.0,27.191,27.1978,27.1501,27.1501,70200.0
2005-04-15 15:45:00,39.88,39.89,39.78,39.79,86400.0,27.1569,27.1637,27.0888,27.0956,86400.0
2005-04-15 15:50:00,39.78,39.78,39.6,39.7,167500.0,27.0888,27.0888,26.9662,27.0343,167500.0
2005-04-15 15:55:00,39.7,39.85,39.65,39.8,173400.0,27.0343,27.1365,27.0003,27.1024,173400.0
2005-04-18 09:30:00,39.8,40.11,39.8,40.04,177300.0,27.1024,27.3135,27.1024,27.2659,177300.0
2005-04-18 09:35:00,40.03,40.16,40.0,40.13,126300.0,27.259,27.3476,27.2386,27.3271,126300.0
2005-04-18 09:40:00,40.13,40.3,40.06,40.21,109600.0,27.3271,27.4429,27.2795,27.3816,109600.0
2005-04-18 09:45:00,40.19,40.4,40.19,40.39,110200.0,27.368,27.511,27.368,27.5042,110200.0
2005-04-18 09:50:00,40.4,40.5,40.28,40.45,116900.0,27.511,27.5791,27.4293,27.5451,116900.0
2005-04-18 09:55:00,40.46,40.62,40.46,40.48,163000.0,27.5519,27.6608,27.5519,27.5655,163000.0
2005-04-18 10:00:00,40.45,40.55,40.41,40.54,148900.0,27.5451,27.6131,27.5178,27.6063,148900.0
2005-04-18 10:05:00,40.55,40.65,40.54,40.65,118400.0,27.6131,27.6812,27.6063,27.6812,118400.0
2005-04-18 10:10:00,40.65,40.65,40.59,40.63,63500.0,27.6812,27.6812,27.6404,27.6676,63500.0
2005-04-18 10:15:00,40.64,40.7,40.62,40.67,139900.0,27.6744,27.7153,27.6608,27.6949,139900.0
2005-04-18 10:20:00,40.68,40.69,40.58,40.62,68400.0,27.7017,27.7085,27.6336,27.6608,68400.0
2005-04-18 10:25:00,40.63,40.64,40.58,40.59,47500.0,27.6676,27.6744,27.6336,27.6404,47500.0
2005-04-18 10:30:00,40.59,40.62,40.57,40.59,107500.0,27.6404,27.6608,27.6268,27.6404,107500.0
2005-04-18 10:35:00,40.61,40.68,40.6,40.65,82300.0,27.654,27.7017,27.6472,27.6812,82300.0
2005-04-18 10:40:00,40.64,40.65,40.57,40.57,51200.0,27.6744,27.6812,27.6268,27.6268,51200.0
2005-04-18 10:45:00,40.57,40.59,40.5,40.53,86200.0,27.6268,27.6404,27.5791,27.5995,86200.0
2005-04-18 10:50:00,40.53,40.62,40.51,40.61,53200.0,27.5995,27.6608,27.5859,27.654,53200.0
2005-04-18 10:55:00,40.61,40.64,40.59,40.63,37600.0,27.654,27.6744,27.6404,27.6676,37600.0
2005-04-18 11:00:00,40.64,40.75,40.64,40.75,57700.0,27.6744,27.7493,27.6744,27.7493,57700.0
2005-04-18 11:05:00,40.75,40.89,40.74,40.84,98900.0,27.7493,27.8447,27.7425,27.8106,98900.0
2005-04-18 11:10:00,40.84,40.87,40.77,40.77,108300.0,27.8106,27.8311,27.763,27.763,108300.0
2005-04-18 11:15:00,40.78,40.79,40.74,40.78,39000.0,27.7698,27.7766,27.7425,27.7698,39000.0
2005-04-18 11:20:00,40.79,40.85,40.78,40.83,59100.0,27.7766,27.8174,27.7698,27.8038,59100.0
2005-04-18 11:25:00,40.81,40.88,40.79,40.88,45200.0,27.7902,27.8379,27.7766,27.8379,45200.0
2005-04-18 11:30:00,40.87,40.9,40.83,40.86,59000.0,27.8311,27.8515,27.8038,27.8242,59000.0
2005-04-18 11:35:00,40.86,40.87,40.83,40.84,30300.0,27.8242,27.8311,27.8038,27.8106,30300.0
2005-04-18 11:40:00,40.85,40.87,40.8,40.87,57600.0,27.8174,27.8311,27.7834,27.8311,57600.0
2005-04-18 11:45:00,40.86,40.93,40.85,40.91,60000.0,27.8242,27.8719,27.8174,27.8583,60000.0
2005-04-18 11:50:00,40.91,40.92,40.87,40.88,36700.0,27.8583,27.8651,27.8311,27.8379,36700.0
2005-04-18 11:55:00,40.88,40.89,40.84,40.84,17800.0,27.8379,27.8447,27.8106,27.8106,17800.0
2005-04-18 12:00:00,40.84,40.84,40.66,40.72,48500.0,27.8106,27.8106,27.6881,27.7289,48500.0
2005-04-18 12:05:00,40.71,40.72,40.66,40.68,74800.0,27.7221,27.7289,27.6881,27.7017,74800.0
2005-04-18 12:10:00,40.68,40.73,40.68,40.69,38600.0,27.7017,27.7357,27.7017,27.7085,38600.0
2005-04-18 12:15:00,40.68,40.68,40.66,40.66,38200.0,27.7017,27.7017,27.6881,27.6881,38200.0
2005-04-18 12:20:00,40.67,40.74,40.64,40.74,39700.0,27.6949,27.7425,27.6744,27.7425,39700.0
2005-04-18 12:25:00,40.73,40.73,40.68,40.69,9800.0,27.7357,27.7357,27.7017,27.7085,9800.0
2005-04-18 12:30:00,40.7,40.72,40.68,40.69,22200.0,27.7153,27.7289,27.7017,27.7085,22200.0
2005-04-18 12:35:00,40.68,40.78,40.68,40.74,17800.0,27.7017,27.7698,27.7017,27.7425,17800.0
2005-04-18 12:40:00,40.75,40.76,40.7,40.71,26200.0,27.7493,27.7562,27.7153,27.7221,26200.0
2005-04-18 12:45:00,40.7,40.72,40.68,40.69,40500.0,27.7153,27.7289,27.7017,27.7085,40500.0
2005-04-18 12:50:00,40.69,40.76,40.63,40.74,44700.0,27.7085,27.7562,27.6676,27.7425,44700.0
2005-04-18 12:55:00,40.74,40.78,40.74,40.75,32300.0,27.7425,27.7698,27.7425,27.7493,32300.0
2005-04-18 13:00:00,40.76,40.77,40.74,40.76,21500.0,27.7562,27.763,27.7425,27.7562,21500.0
2005-04-18 13:05:00,40.77,40.78,40.68,40.71,36500.0,27.763,27.7698,27.7017,27.7221,36500.0
2005-04-18 13:10:00,40.7,40.71,40.69,40.69,10700.0,27.7153,27.7221,27.7085,27.7085,10700.0
2005-04-18 13:15:00,40.69,40.69,40.65,40.66,36800.0,27.7085,27.7085,27.6812,27.6881,36800.0
2005-04-18 13:20:00,40.67,40.67,40.62,40.64,29400.0,27.6949,27.6949,27.6608,27.6744,29400.0
2005-04-18 13:25:00,40.65,40.65,40.59,40.6,24500.0,27.6812,27.6812,27.6404,27.6472,24500.0
2005-04-18 13:30:00,40.59,40.67,40.59,40.67,13200.0,27.6404,27.6949,27.6404,27.6949,13200.0
2005-04-18 13:35:00,40.65,40.67,40.65,40.65,26800.0,27.6812,27.6949,27.6812,27.6812,26800.0
2005-04-18 13:40:00,40.65,40.67,40.65,40.65,10700.0,27.6812,27.6949,27.6812,27.6812,10700.0
2005-04-18 13:45:00,40.65,40.67,40.64,40.67,5400.0,27.6812,27.6949,27.6744,27.6949,5400.0
2005-04-18 13:50:00,40.67,40.7,40.66,40.68,6400.0,27.6949,27.7153,27.6881,27.7017,6400.0
2005-04-18 13:55:00,40.68,40.7,40.68,40.69,8400.0,27.7017,27.7153,27.7017,27.7085,8400.0
2005-04-18 14:00:00,40.69,40.75,40.69,40.74,17400.0,27.7085,27.7493,27.7085,27.7425,17400.0
2005-04-18 14:05:00,40.74,40.76,40.73,40.73,45900.0,27.7425,27.7562,27.7357,27.7357,45900.0
2005-04-18 14:10:00,40.75,40.76,40.71,40.71,35000.0,27.7493,27.7562,27.7221,27.7221,35000.0
2005-04-18 14:15:00,40.71,40.75,40.71,40.74,24800.0,27.7221,27.7493,27.7221,27.7425,24800.0
2005-04-18 14:20:00,40.74,40.75,40.68,40.73,25100.0,27.7425,27.7493,27.7017,27.7357,25100.0
2005-04-18 14:25:00,40.73,40.74,40.71,40.72,13100.0,27.7357,27.7425,27.7221,27.7289,13100.0
2005-04-18 14:30:00,40.72,40.74,40.7,40.73,25200.0,27.7289,27.7425,27.7153,27.7357,25200.0
2005-04-18 14:35:00,40.73,40.73,40.7,40.71,22600.0,27.7357,27.7357,27.7153,27.7221,22600.0
2005-04-18 14:40:00,40.72,40.72,40.7,40.7,13200.0,27.7289,27.7289,27.7153,27.7153,13200.0
2005-04-18 14:45:00,40.7,40.72,40.69,40.72,22100.0,27.7153,27.7289,27.7085,27.7289,22100.0
2005-04-18 14:50:00,40.72,40.75,40.71,40.74,17600.0,27.7289,27.7493,27.7221,27.7425,17600.0
2005-04-18 14:55:00,40.74,40.75,40.73,40.75,13300.0,27.7425,27.7493,27.7357,27.7493,13300.0
2005-04-18 15:00:00,40.75,40.77,40.74,40.75,48700.0,27.7493,27.763,27.7425,27.7493,48700.0
2005-04-18 15:05:00,40.75,40.88,40.75,40.81,73000.0,27.7493,27.8379,27.7493,27.7902,73000.0
2005-04-18 15:10:00,40.88,40.89,40.81,40.86,52200.0,27.8379,27.8447,27.7902,27.8242,52200.0
2005-04-18 15:15:00,40.87,40.92,40.86,40.9,90300.0,27.8311,27.8651,27.8242,27.8515,90300.0
2005-04-18 15:20:00,40.91,40.99,40.91,40.95,104900.0,27.8583,27.9128,27.8583,27.8855,104900.0
2005-04-18 15:25:00,40.95,40.96,40.93,40.94,54100.0,27.8855,27.8923,27.8719,27.8787,54100.0
2005-04-18 15:30:00,40.94,40.95,40.88,40.9,54900.0,27.8787,27.8855,27.8379,27.8515,54900.0
2005-04-18 15:35:00,40.89,40.9,40.82,40.82,49700.0,27.8447,27.8515,27.797,27.797,49700.0
2005-04-18 15:40:00,40.82,40.84,40.72,40.73,78000.0,27.797,27.8106,27.7289,27.7357,78000.0
2005-04-18 15:45:00,40.73,40.75,40.72,40.73,90700.0,27.7357,27.7493,27.7289,27.7357,90700.0
2005-04-18 15:50:00,40.73,40.89,40.73,40.86,132000.0,27.7357,27.8447,27.7357,27.8242,132000.0
2005-04-18 15:55:00,40.9,40.9,40.85,40.85,140900.0,27.8515,27.8515,27.8174,27.8174,140900.0
2005-04-19 09:30:00,40.99,41.05,40.91,40.95,117600.0,27.9128,27.9536,27.8583,27.8855,117600.0
2005-04-19 09:35:00,40.97,40.97,40.9,40.91,62300.0,27.8992,27.8992,27.8515,27.8583,62300.0
2005-04-19 09:40:00,40.91,40.91,40.82,40.84,62600.0,27.8583,27.8583,27.797,27.8106,62600.0
2005-04-19 09:45:00,40.83,40.94,40.83,40.89,49900.0,27.8038,27.8787,27.8038,27.8447,49900.0
2005-04-19 09:50:00,40.83,40.9,40.83,40.9,64800.0,27.8038,27.8515,27.8038,27.8515,64800.0
2005-04-19 09:55:00,40.9,40.97,40.9,40.95,76200.0,27.8515,27.8992,27.8515,27.8855,76200.0
2005-04-19 10:00:00,40.95,40.97,40.93,40.95,80100.0,27.8855,27.8992,27.8719,27.8855,80100.0
2005-04-19 10:05:00,40.95,41.07,40.94,41.07,65000.0,27.8855,27.9673,27.8787,27.9673,65000.0
2005-04-19 10:10:00,41.07,41.16,41.02,41.1,101700.0,27.9673,28.0285,27.9332,27.9877,101700.0
2005-04-19 10:15:00,41.09,41.18,41.09,41.15,72000.0,27.9809,28.0422,27.9809,28.0217,72000.0
2005-04-19 10:20:00,41.2,41.29,41.17,41.29,65000.0,28.0558,28.1171,28.0353,28.1171,65000.0
2005-04-19 10:25:00,41.3,41.41,41.3,41.35,115100.0,28.1239,28.1988,28.1239,28.1579,115100.0
2005-04-19 10:30:00,41.38,41.43,41.34,41.39,117200.0,28.1784,28.2124,28.1511,28.1852,117200.0
2005-04-19 10:35:00,41.39,41.5,41.36,41.47,242900.0,28.1852,28.2601,28.1647,28.2396,242900.0
2005-04-19 10:40:00,41.47,41.48,41.34,41.36,73500.0,28.2396,28.2464,28.1511,28.1647,73500.0
2005-04-19 10:45:00,41.33,41.47,41.29,41.39,98500.0,28.1443,28.2396,28.1171,28.1852,98500.0
2005-04-19 10:50:00,41.36,41.47,41.36,41.44,50300.0,28.1647,28.2396,28.1647,28.2192,50300.0
2005-04-19 10:55:00,41.44,41.55,41.44,41.54,66600.0,28.2192,28.2941,28.2192,28.2873,66600.0
2005-04-19 11:00:00,41.54,41.54,41.48,41.54,68400.0,28.2873,28.2873,28.2464,28.2873,68400.0
2005-04-19 11:05:00,41.54,41.74,41.54,41.73,120700.0,28.2873,28.4235,28.2873,28.4167,120700.0
2005-04-19 11:10:00,41.74,41.83,41.72,41.8,82600.0,28.4235,28.4848,28.4099,28.4644,82600.0
2005-04-19 11:15:00,41.8,41.81,41.67,41.68,61000.0,28.4644,28.4712,28.3758,28.3826,61000.0
2005-04-19 11:20:00,41.66,41.68,41.56,41.57,76900.0,28.369,28.3826,28.3009,28.3077,76900.0
2005-04-19 11:25:00,41.56,41.61,41.54,41.61,57100.0,28.3009,28.335,28.2873,28.335,57100.0
2005-04-19 11:30:00,41.61,41.65,41.58,41.62,46700.0,28.335,28.3622,28.3145,28.3418,46700.0
2005-04-19 11:35:00,41.61,41.64,41.6,41.64,45600.0,28.335,28.3554,28.3282,28.3554,45600.0
2005-04-19 11:40:00,41.64,41.66,41.6,41.6,32200.0,28.3554,28.369,28.3282,28.3282,32200.0
2005-04-19 11:45:00,41.6,41.62,41.59,41.6,51600.0,28.3282,28.3418,28.3214,28.3282,51600.0
2005-04-19 11:50:00,41.6,41.6,41.5,41.52,31000.0,28.3282,28.3282,28.2601,28.2737,31000.0
2005-04-19 11:55:00,41.52,41.55,41.5,41.55,51400.0,28.2737,28.2941,28.2601,28.2941,51400.0
2005-04-19 12:00:00,41.55,41.57,41.51,41.53,28300.0,28.2941,28.3077,28.2669,28.2805,28300.0
2005-04-19 12:05:00,41.53,41.58,41.51,41.57,29200.0,28.2805,28.3145,28.2669,28.3077,29200.0
2005-04-19 12:10:00,41.55,41.64,41.55,41.63,44300.0,28.2941,28.3554,28.2941,28.3486,44300.0
2005-04-19 12:15:00,41.62,41.76,41.62,41.73,52300.0,28.3418,28.4371,28.3418,28.4167,52300.0
2005-04-19 12:20:00,41.73,41.76,41.68,41.71,53400.0,28.4167,28.4371,28.3826,28.4031,53400.0
2005-04-19 12:25:00,41.71,41.74,41.71,41.74,36400.0,28.4031,28.4235,28.4031,28.4235,36400.0
2005-04-19 12:30:00,41.75,42.0,41.75,41.79,59400.0,28.4303,28.6005,28.4303,28.4575,59400.0
2005-04-19 12:35:00,41.8,41.84,41.8,41.8,45000.0,28.4644,28.4916,28.4644,28.4644,45000.0
2005-04-19 12:40:00,41.8,41.85,41.75,41.85,28400.0,28.4644,28.4984,28.4303,28.4984,28400.0
2005-04-19 12:45:00,41.85,41.85,41.77,41.81,17100.0,28.4984,28.4984,28.4439,28.4712,17100.0
2005-04-19 12:50:00,41.81,41.81,41.73,41.74,26100.0,28.4712,28.4712,28.4167,28.4235,26100.0
2005-04-19 12:55:00,41.72,41.78,41.71,41.76,22900.0,28.4099,28.4507,28.4031,28.4371,22900.0
2005-04-19 13:00:00,41.76,41.77,41.72,41.77,10200.0,28.4371,28.4439,28.4099,28.4439,10200.0
2005-04-19 13:05:00,41.75,41.79,41.72,41.75,10900.0,28.4303,28.4575,28.4099,28.4303,10900.0
2005-04-19 13:10:00,41.77,41.77,41.66,41.67,27700.0,28.4439,28.4439,28.369,28.3758,27700.0
2005-04-19 13:15:00,41.67,41.68,41.61,41.62,37600.0,28.3758,28.3826,28.335,28.3418,37600.0
2005-04-19 13:20:00,41.64,41.64,41.61,41.62,26800.0,28.3554,28.3554,28.335,28.3418,26800.0
2005-04-19 13:25:00,41.62,41.72,41.62,41.68,66900.0,28.3418,28.4099,28.3418,28.3826,66900.0
2005-04-19 13:30:00,41.64,41.64,41.58,41.6,33600.0,28.3554,28.3554,28.3145,28.3282,33600.0
2005-04-19 13:35:00,41.59,41.62,41.59,41.61,9800.0,28.3214,28.3418,28.3214,28.335,9800.0
2005-04-19 13:40:00,41.62,41.63,41.61,41.63,15000.0,28.3418,28.3486,28.335,28.3486,15000.0
2005-04-19 13:45:00,41.63,41.67,41.62,41.66,10800.0,28.3486,28.3758,28.3418,28.369,10800.0
2005-04-19 13:50:00,41.68,41.72,41.67,41.72,32500.0,28.3826,28.4099,28.3758,28.4099,32500.0
2005-04-19 13:55:00,41.71,41.77,41.7,41.75,19200.0,28.4031,28.4439,28.3963,28.4303,19200.0
2005-04-19 14:00:00,41.75,41.75,41.63,41.63,10200.0,28.4303,28.4303,28.3486,28.3486,10200.0
2005-04-19 14:05:00,41.63,41.67,41.63,41.66,13300.0,28.3486,28.3758,28.3486,28.369,13300.0
2005-04-19 14:10:00,41.65,41.69,41.64,41.68,24900.0,28.3622,28.3895,28.3554,28.3826,24900.0
2005-04-19 14:15:00,41.67,41.68,41.67,41.67,10000.0,28.3758,28.3826,28.3758,28.3758,10000.0
2005-04-19 14:20:00,41.67,41.73,41.67,41.7,19700.0,28.3758,28.4167,28.3758,28.3963,19700.0
2005-04-19 14:25:00,41.7,41.72,41.68,41.7,24700.0,28.3963,28.4099,28.3826,28.3963,24700.0
2005-04-19 14:30:00,41.7,41.72,41.69,41.7,37900.0,28.3963,28.4099,28.3895,28.3963,37900.0
2005-04-19 14:35:00,41.7,41.71,41.64,41.64,19900.0,28.3963,28.4031,28.3554,28.3554,19900.0
2005-04-19 14:40:00,41.64,41.65,41.63,41.63,9800.0,28.3554,28.3622,28.3486,28.3486,9800.0
2005-04-19 14:45:00,41.63,41.67,41.61,41.65,13000.0,28.3486,28.3758,28.335,28.3622,13000.0
2005-04-19 14:50:00,41.65,41.7,41.65,41.7,23900.0,28.3622,28.3963,28.3622,28.3963,23900.0
2005-04-19 14:55:00,41.7,41.73,41.69,41.73,13800.0,28.3963,28.4167,28.3895,28.4167,13800.0
2005-04-19 15:00:00,41.73,41.73,41.72,41.73,14600.0,28.4167,28.4167,28.4099,28.4167,14600.0
2005-04-19 15:05:00,41.73,41.73,41.67,41.69,33900.0,28.4167,28.4167,28.3758,28.3895,33900.0
2005-04-19 15:10:00,41.69,41.74,41.69,41.73,23000.0,28.3895,28.4235,28.3895,28.4167,23000.0
2005-04-19 15:15:00,41.73,41.75,41.72,41.74,30700.0,28.4167,28.4303,28.4099,28.4235,30700.0
2005-04-19 15:20:00,41.74,41.76,41.73,41.76,26000.0,28.4235,28.4371,28.4167,28.4371,26000.0
2005-04-19 15:25:00,41.75,41.82,41.75,41.81,58900.0,28.4303,28.478,28.4303,28.4712,58900.0
2005-04-19 15:30:00,41.81,41.83,41.78,41.79,81600.0,28.4712,28.4848,28.4507,28.4575,81600.0
2005-04-19 15:35:00,41.79,41.8,41.78,41.79,57000.0,28.4575,28.4644,28.4507,28.4575,57000.0
2005-04-19 15:40:00,41.79,41.8,41.74,41.77,65000.0,28.4575,28.4644,28.4235,28.4439,65000.0
2005-04-19 15:45:00,41.77,41.77,41.7,41.72,92700.0,28.4439,28.4439,28.3963,28.4099,92700.0
2005-04-19 15:50:00,41.73,41.88,41.72,41.86,166100.0,28.4167,28.5188,28.4099,28.5052,166100.0
2005-04-19 15:55:00,41.86,41.88,41.85,41.85,107100.0,28.5052,28.5188,28.4984,28.4984,107100.0
2005-04-20 09:30:00,41.7,41.71,41.61,41.63,104400.0,28.3963,28.4031,28.335,28.3486,104400.0
2005-04-20 09:35:00,41.63,41.68,41.55,41.55,68500.0,28.3486,28.3826,28.2941,28.2941,68500.0
2005-04-20 09:40:00,41.56,41.67,41.51,41.63,89900.0,28.3009,28.3758,28.2669,28.3486,89900.0
2005-04-20 09:45:00,41.63,41.69,41.61,41.67,62500.0,28.3486,28.3895,28.335,28.3758,62500.0
2005-04-20 09:50:00,41.68,41.74,41.67,41.71,43800.0,28.3826,28.4235,28.3758,28.4031,43800.0
2005-04-20 09:55:00,41.7,41.77,41.65,41.72,63900.0,28.3963,28.4439,28.3622,28.4099,63900.0
2005-04-20 10:00:00,41.73,41.78,41.68,41.75,55500.0,28.4167,28.4507,28.3826,28.4303,55500.0
2005-04-20 10:05:00,41.75,41.79,41.67,41.74,63500.0,28.4303,28.4575,28.3758,28.4235,63500.0
2005-04-20 10:10:00,41.74,41.83,41.66,41.78,61000.0,28.4235,28.4848,28.369,28.4507,61000.0
2005-04-20 10:15:00,41.78,41.81,41.65,41.75,40800.0,28.4507,28.4712,28.3622,28.4303,40800.0
2005-04-20 10:20:00,41.76,41.82,41.73,41.76,41200.0,28.4371,28.478,28.4167,28.4371,41200.0
2005-04-20 10:25:00,41.77,41.96,41.75,41.96,65900.0,28.4439,28.5733,28.4303,28.5733,65900.0
2005-04-20 10:30:00,41.97,42.09,41.93,42.06,102900.0,28.5801,28.6618,28.5529,28.6414,102900.0
2005-04-20 10:35:00,42.06,42.1,42.0,42.06,68600.0,28.6414,28.6686,28.6005,28.6414,68600.0
2005-04-20 10:40:00,42.06,42.11,42.0,42.1,86900.0,28.6414,28.6755,28.6005,28.6686,86900.0
2005-04-20 10:45:00,42.1,42.11,41.93,41.96,60400.0,28.6686,28.6755,28.5529,28.5733,60400.0
2005-04-20 10:50:00,41.96,42.02,41.91,41.92,49800.0,28.5733,28.6142,28.5393,28.5461,49800.0
2005-04-20 10:55:00,41.91,41.92,41.82,41.84,47000.0,28.5393,28.5461,28.478,28.4916,47000.0
2005-04-20 11:00:00,41.84,42.05,41.83,42.0,98400.0,28.4916,28.6346,28.4848,28.6005,98400.0
2005-04-20 11:05:00,42.0,42.06,42.0,42.03,96800.0,28.6005,28.6414,28.6005,28.621,96800.0
2005-04-20 11:10:00,42.01,42.01,41.9,41.96,38600.0,28.6074,28.6074,28.5325,28.5733,38600.0
2005-04-20 11:15:00,41.96,41.98,41.95,41.96,29800.0,28.5733,28.5869,28.5665,28.5733,29800.0
2005-04-20 11:20:00,41.96,42.05,41.7,42.0,101700.0,28.5733,28.6346,28.3963,28.6005,101700.0
2005-04-20 11:25:00,42.0,42.02,41.99,41.99,26100.0,28.6005,28.6142,28.5937,28.5937,26100.0
2005-04-20 11:30:00,41.97,42.0,41.94,41.97,26700.0,28.5801,28.6005,28.5597,28.5801,26700.0
2005-04-20 11:35:00,41.97,41.98,41.83,41.86,55900.0,28.5801,28.5869,28.4848,28.5052,55900.0
2005-04-20 11:40:00,41.88,41.93,41.87,41.89,53600.0,28.5188,28.5529,28.512,28.5256,53600.0
2005-04-20 11:45:00,41.88,41.89,41.77,41.8,42700.0,28.5188,28.5256,28.4439,28.4644,42700.0
2005-04-20 11:50:00,41.81,41.81,41.75,41.76,30900.0,28.4712,28.4712,28.4303,28.4371,30900.0
2005-04-20 11:55:00,41.76,41.76,41.66,41.74,40600.0,28.4371,28.4371,28.369,28.4235,40600.0
2005-04-20 12:00:00,41.73,41.77,41.71,41.77,24700.0,28.4167,28.4439,28.4031,28.4439,24700.0
2005-04-20 12:05:00,41.77,41.79,41.66,41.71,32000.0,28.4439,28.4575,28.369,28.4031,32000.0
2005-04-20 12:10:00,41.72,41.76,41.7,41.74,26900.0,28.4099,28.4371,28.3963,28.4235,26900.0
2005-04-20 12:15:00,41.72,41.72,41.57,41.57,57400.0,28.4099,28.4099,28.3077,28.3077,57400.0
2005-04-20 12:20:00,41.57,41.67,41.53,41.67,39800.0,28.3077,28.3758,28.2805,28.3758,39800.0
2005-04-20 12:25:00,41.65,41.71,41.62,41.63,21800.0,28.3622,28.4031,28.3418,28.3486,21800.0
2005-04-20 12:30:00,41.63,41.63,41.6,41.62,85500.0,28.3486,28.3486,28.3282,28.3418,85500.0
2005-04-20 12:35:00,41.63,41.65,41.58,41.59,23000.0,28.3486,28.3622,28.3145,28.3214,23000.0
2005-04-20 12:40:00,41.61,41.67,41.61,41.63,15000.0,28.335,28.3758,28.335,28.3486,15000.0
2005-04-20 12:45:00,41.64,41.65,41.55,41.55,24800.0,28.3554,28.3622,28.2941,28.2941,24800.0
2005-04-20 12:50:00,41.56,41.56,41.44,41.45,64900.0,28.3009,28.3009,28.2192,28.226,64900.0
2005-04-20 12:55:00,41.45,41.49,41.44,41.45,21200.0,28.226,28.2533,28.2192,28.226,21200.0
2005-04-20 13:00:00,41.43,41.52,41.42,41.51,29800.0,28.2124,28.2737,28.2056,28.2669,29800.0
2005-04-20 13:05:00,41.5,41.5,41.45,41.47,14200.0,28.2601,28.2601,28.226,28.2396,14200.0
2005-04-20 13:10:00,41.46,41.47,41.43,41.44,86000.0,28.2328,28.2396,28.2124,28.2192,86000.0
2005-04-20 13:15:00,41.44,41.45,41.31,41.34,94500.0,28.2192,28.226,28.1307,28.1511,94500.0
2005-04-20 13:20:00,41.31,41.39,41.29,41.39,44200.0,28.1307,28.1852,28.1171,28.1852,44200.0
2005-04-20 13:25:00,41.38,41.38,41.25,41.26,62400.0,28.1784,28.1784,28.0898,28.0966,62400.0
2005-04-20 13:30:00,41.26,41.26,41.18,41.22,67100.0,28.0966,28.0966,28.0422,28.0694,67100.0
2005-04-20 13:35:00,41.21,41.28,41.2,41.26,83600.0,28.0626,28.1103,28.0558,28.0966,83600.0
2005-04-20 13:40:00,41.26,41.26,41.23,41.24,76700.0,28.0966,28.0966,28.0762,28.083,76700.0
2005-04-20 13:45:00,41.25,41.28,41.24,41.27,76900.0,28.0898,28.1103,28.083,28.1034,76900.0
2005-04-20 13:50:00,41.28,41.35,41.28,41.31,35200.0,28.1103,28.1579,28.1103,28.1307,35200.0
2005-04-20 13:55:00,41.32,41.33,41.27,41.28,16000.0,28.1375,28.1443,28.1034,28.1103,16000.0
2005-04-20 14:00:00,41.28,41.3,41.17,41.17,25700.0,28.1103,28.1239,28.0353,28.0353,25700.0
2005-04-20 14:05:00,41.17,41.17,41.0,41.03,102800.0,28.0353,28.0353,27.9196,27.94,102800.0
2005-04-20 14:10:00,41.02,41.15,41.02,41.15,78600.0,27.9332,28.0217,27.9332,28.0217,78600.0
2005-04-20 14:15:00,41.14,41.2,41.14,41.18,108200.0,28.0149,28.0558,28.0149,28.0422,108200.0
2005-04-20 14:20:00,41.19,41.23,41.17,41.22,74800.0,28.049,28.0762,28.0353,28.0694,74800.0
2005-04-20 14:25:00,41.21,41.31,41.21,41.31,80600.0,28.0626,28.1307,28.0626,28.1307,80600.0
2005-04-20 14:30:00,41.29,41.3,41.21,41.21,44700.0,28.1171,28.1239,28.0626,28.0626,44700.0
2005-04-20 14:35:00,41.23,41.31,41.23,41.24,22300.0,28.0762,28.1307,28.0762,28.083,22300.0
2005-04-20 14:40:00,41.25,41.29,41.23,41.28,50200.0,28.0898,28.1171,28.0762,28.1103,50200.0
2005-04-20 14:45:00,41.28,41.32,41.26,41.3,16700.0,28.1103,28.1375,28.0966,28.1239,16700.0
2005-04-20 14:50:00,41.31,41.34,41.25,41.25,20800.0,28.1307,28.1511,28.0898,28.0898,20800.0
2005-04-20 14:55:00,41.26,41.37,41.25,41.36,151200.0,28.0966,28.1715,28.0898,28.1647,151200.0
2005-04-20 15:00:00,41.36,41.37,41.31,41.37,33800.0,28.1647,28.1715,28.1307,28.1715,33800.0
2005-04-20 15:05:00,41.38,41.44,41.34,41.37,85500.0,28.1784,28.2192,28.1511,28.1715,85500.0
2005-04-20 15:10:00,41.37,41.37,41.29,41.29,56300.0,28.1715,28.1715,28.1171,28.1171,56300.0
2005-04-20 15:15:00,41.29,41.31,41.22,41.24,60300.0,28.1171,28.1307,28.0694,28.083,60300.0
2005-04-20 15:20:00,41.24,41.24,41.22,41.22,29800.0,28.083,28.083,28.0694,28.0694,29800.0
2005-04-20 15:25:00,41.22,41.24,41.18,41.19,71800.0,28.0694,28.083,28.0422,28.049,71800.0
2005-04-20 15:30:00,41.2,41.23,41.18,41.21,27000.0,28.0558,28.0762,28.0422,28.0626,27000.0
2005-04-20 15:35:00,41.21,41.25,41.2,41.2,58300.0,28.0626,28.0898,28.0558,28.0558,58300.0
2005-04-20 15:40:00,41.19,41.2,41.04,41.08,53900.0,28.049,28.0558,27.9468,27.9741,53900.0
2005-04-20 15:45:00,41.08,41.2,41.07,41.2,74500.0,27.9741,28.0558,27.9673,28.0558,74500.0
2005-04-20 15:50:00,41.2,41.25,41.15,41.15,48700.0,28.0558,28.0898,28.0217,28.0217,48700.0
2005-04-20 15:55:00,41.15,41.23,41.15,41.17,113300.0,28.0217,28.0762,28.0217,28.0353,113300.0
2005-04-21 09:30:00,41.24,41.46,41.22,41.29,99600.0,28.083,28.2328,28.0694,28.1171,99600.0
2005-04-21 09:35:00,41.29,41.45,41.28,41.37,56700.0,28.1171,28.226,28.1103,28.1715,56700.0
2005-04-21 09:40:00,41.37,41.37,41.25,41.25,54000.0,28.1715,28.1715,28.0898,28.0898,54000.0
2005-04-21 09:45:00,41.25,41.31,41.24,41.27,48900.0,28.0898,28.1307,28.083,28.1034,48900.0
2005-04-21 09:50:00,41.27,41.27,41.06,41.11,79800.0,28.1034,28.1034,27.9604,27.9945,79800.0
2005-04-21 09:55:00,41.11,41.26,41.11,41.22,67400.0,27.9945,28.0966,27.9945,28.0694,67400.0
2005-04-21 10:00:00,41.22,41.44,41.2,41.28,60300.0,28.0694,28.2192,28.0558,28.1103,60300.0
2005-04-21 10:05:00,41.25,41.26,41.17,41.18,42100.0,28.0898,28.0966,28.0353,28.0422,42100.0
2005-04-21 10:10:00,41.16,41.19,41.14,41.19,28300.0,28.0285,28.049,28.0149,28.049,28300.0
2005-04-21 10:15:00,41.19,41.3,41.16,41.21,49800.0,28.049,28.1239,28.0285,28.0626,49800.0
2005-04-21 10:20:00,41.21,41.24,41.15,41.19,26500.0,28.0626,28.083,28.0217,28.049,26500.0
2005-04-21 10:25:00,41.18,41.2,41.13,41.19,53100.0,28.0422,28.0558,28.0081,28.049,53100.0
2005-04-21 10:30:00,41.17,41.2,41.15,41.2,37100.0,28.0353,28.0558,28.0217,28.0558,37100.0
2005-04-21 10:35:00,41.19,41.25,41.1,41.17,80300.0,28.049,28.0898,27.9877,28.0353,80300.0
2005-04-21 10:40:00,41.17,41.17,41.12,41.14,39300.0,28.0353,28.0353,28.0013,28.0149,39300.0
2005-04-21 10:45:00,41.14,41.15,41.11,41.11,50700.0,28.0149,28.0217,27.9945,27.9945,50700.0
2005-04-21 10:50:00,41.12,41.15,41.11,41.15,53000.0,28.0013,28.0217,27.9945,28.0217,53000.0
2005-04-21 10:55:00,41.15,41.2,41.12,41.2,58200.0,28.0217,28.0558,28.0013,28.0558,58200.0
2005-04-21 11:00:00,41.19,41.23,41.15,41.2,17300.0,28.049,28.0762,28.0217,28.0558,17300.0
2005-04-21 11:05:00,41.22,41.22,41.09,41.13,22600.0,28.0694,28.0694,27.9809,28.0081,22600.0
2005-04-21 11:10:00,41.13,41.2,41.12,41.2,40400.0,28.0081,28.0558,28.0013,28.0558,40400.0
2005-04-21 11:15:00,41.19,41.3,41.18,41.23,50600.0,28.049,28.1239,28.0422,28.0762,50600.0
2005-04-21 11:20:00,41.22,41.24,41.08,41.11,63000.0,28.0694,28.083,27.9741,27.9945,63000.0
2005-04-21 11:25:00,41.12,41.14,41.09,41.13,48400.0,28.0013,28.0149,27.9809,28.0081,48400.0
2005-04-21 11:30:00,41.13,41.18,41.11,41.16,31800.0,28.0081,28.0422,27.9945,28.0285,31800.0
2005-04-21 11:35:00,41.16,41.28,41.16,41.22,25500.0,28.0285,28.1103,28.0285,28.0694,25500.0
2005-04-21 11:40:00,41.23,41.27,41.22,41.25,21400.0,28.0762,28.1034,28.0694,28.0898,21400.0
2005-04-21 11:45:00,41.24,41.28,41.22,41.27,10300.0,28.083,28.1103,28.0694,28.1034,10300.0
2005-04-21 11:50:00,41.26,41.28,41.22,41.26,28500.0,28.0966,28.1103,28.0694,28.0966,28500.0
2005-04-21 11:55:00,41.24,41.24,41.21,41.22,9000.0,28.083,28.083,28.0626,28.0694,9000.0
2005-04-21 12:00:00,41.21,41.24,41.11,41.17,64100.0,28.0626,28.083,27.9945,28.0353,64100.0
2005-04-21 12:05:00,41.17,41.18,41.12,41.17,46900.0,28.0353,28.0422,28.0013,28.0353,46900.0
2005-04-21 12:10:00,41.17,41.2,41.14,41.14,62300.0,28.0353,28.0558,28.0149,28.0149,62300.0
2005-04-21 12:15:00,41.15,41.17,41.12,41.15,27600.0,28.0217,28.0353,28.0013,28.0217,27600.0
2005-04-21 12:20:00,41.15,41.15,41.1,41.1,51400.0,28.0217,28.0217,27.9877,27.9877,51400.0
2005-04-21 12:25:00,41.1,41.13,40.89,40.91,95100.0,27.9877,28.0081,27.8447,27.8583,95100.0
2005-04-21 12:30:00,41.12,41.12,40.75,40.76,110900.0,28.0013,28.0013,27.7493,27.7562,110900.0
2005-04-21 12:35:00,40.76,41.13,40.76,40.8,40000.0,27.7562,28.0081,27.7562,27.7834,40000.0
2005-04-21 12:40:00,40.8,41.13,40.69,40.73,58300.0,27.7834,28.0081,27.7085,27.7357,58300.0
2005-04-21 12:45:00,40.75,41.12,40.6,40.7,85500.0,27.7493,28.0013,27.6472,27.7153,85500.0
2005-04-21 12:50:00,40.7,41.12,40.67,40.68,52300.0,27.7153,28.0013,27.6949,27.7017,52300.0
2005-04-21 12:55:00,40.68,40.7,40.68,40.69,38500.0,27.7017,27.7153,27.7017,27.7085,38500.0
2005-04-21 13:00:00,40.69,40.78,40.66,40.73,95400.0,27.7085,27.7698,27.6881,27.7357,95400.0
2005-04-21 13:05:00,40.73,40.83,40.73,40.78,35600.0,27.7357,27.8038,27.7357,27.7698,35600.0
2005-04-21 13:10:00,40.79,40.82,40.78,40.78,39600.0,27.7766,27.797,27.7698,27.7698,39600.0
2005-04-21 13:15:00,40.79,40.81,40.77,40.79,18100.0,27.7766,27.7902,27.763,27.7766,18100.0
2005-04-21 13:20:00,40.79,40.86,40.78,40.79,33800.0,27.7766,27.8242,27.7698,27.7766,33800.0
2005-04-21 13:25:00,40.79,40.8,40.73,40.77,55800.0,27.7766,27.7834,27.7357,27.763,55800.0
2005-04-21 13:30:00,40.76,40.83,40.76,40.82,24700.0,27.7562,27.8038,27.7562,27.797,24700.0
2005-04-21 13:35:00,40.81,40.88,40.81,40.84,40700.0,27.7902,27.8379,27.7902,27.8106,40700.0
2005-04-21 13:40:00,40.84,40.87,40.82,40.84,28400.0,27.8106,27.8311,27.797,27.8106,28400.0
2005-04-21 13:45:00,40.83,40.87,40.79,40.82,32700.0,27.8038,27.8311,27.7766,27.797,32700.0
2005-04-21 13:50:00,40.81,40.88,40.81,40.86,27400.0,27.7902,27.8379,27.7902,27.8242,27400.0
2005-04-21 13:55:00,40.84,40.86,40.84,40.85,16100.0,27.8106,27.8242,27.8106,27.8174,16100.0
2005-04-21 14:00:00,40.85,40.85,40.81,40.82,18400.0,27.8174,27.8174,27.7902,27.797,18400.0
2005-04-21 14:05:00,40.82,40.89,40.82,40.88,17600.0,27.797,27.8447,27.797,27.8379,17600.0
2005-04-21 14:10:00,40.89,40.97,40.89,40.94,21300.0,27.8447,27.8992,27.8447,27.8787,21300.0
2005-04-21 14:15:00,40.94,40.95,40.85,40.85,43100.0,27.8787,27.8855,27.8174,27.8174,43100.0
2005-04-21 14:20:00,40.85,40.89,40.85,40.88,63000.0,27.8174,27.8447,27.8174,27.8379,63000.0
2005-04-21 14:25:00,40.87,40.9,40.87,40.89,12800.0,27.8311,27.8515,27.8311,27.8447,12800.0
2005-04-21 14:30:00,40.88,40.88,40.84,40.84,28700.0,27.8379,27.8379,27.8106,27.8106,28700.0
2005-04-21 14:35:00,40.85,40.86,40.84,40.85,35200.0,27.8174,27.8242,27.8106,27.8174,35200.0
2005-04-21 14:40:00,40.85,40.91,40.85,40.89,63000.0,27.8174,27.8583,27.8174,27.8447,63000.0
2005-04-21 14:45:00,40.88,40.89,40.86,40.89,17300.0,27.8379,27.8447,27.8242,27.8447,17300.0
2005-04-21 14:50:00,40.89,40.9,40.82,40.83,36600.0,27.8447,27.8515,27.797,27.8038,36600.0
2005-04-21 14:55:00,40.84,40.84,40.75,40.75,71500.0,27.8106,27.8106,27.7493,27.7493,71500.0
2005-04-21 15:00:00,40.74,40.79,40.74,40.77,39900.0,27.7425,27.7766,27.7425,27.763,39900.0
2005-04-21 15:05:00,40.77,40.78,40.65,40.72,164300.0,27.763,27.7698,27.6812,27.7289,164300.0
2005-04-21 15:10:00,40.72,40.75,40.7,40.71,37900.0,27.7289,27.7493,27.7153,27.7221,37900.0
2005-04-21 15:15:00,40.72,40.73,40.65,40.71,75600.0,27.7289,27.7357,27.6812,27.7221,75600.0
2005-04-21 15:20:00,40.72,40.76,40.7,40.76,47600.0,27.7289,27.7562,27.7153,27.7562,47600.0
2005-04-21 15:25:00,40.76,40.88,40.75,40.87,52500.0,27.7562,27.8379,27.7493,27.8311,52500.0
2005-04-21 15:30:00,40.85,40.88,40.77,40.77,86300.0,27.8174,27.8379,27.763,27.763,86300.0
2005-04-21 15:35:00,40.83,40.88,40.82,40.87,38600.0,27.8038,27.8379,27.797,27.8311,38600.0
2005-04-21 15:40:00,40.87,40.87,40.75,40.76,78200.0,27.8311,27.8311,27.7493,27.7562,78200.0
2005-04-21 15:45:00,40.76,40.77,40.73,40.74,68600.0,27.7562,27.763,27.7357,27.7425,68600.0
2005-04-21 15:50:00,40.74,40.78,40.73,40.76,68600.0,27.7425,27.7698,27.7357,27.7562,68600.0
2005-04-21 15:55:00,40.75,40.85,40.74,40.81,128900.0,27.7493,27.8174,27.7425,27.7902,128900.0
2005-04-22 09:30:00,41.02,41.07,41.02,41.04,110900.0,27.9332,27.9673,27.9332,27.9468,110900.0
2005-04-22 09:35:00,41.05,41.11,41.03,41.11,99900.0,27.9536,27.9945,27.94,27.9945,99900.0
2005-04-22 09:40:00,41.11,41.3,41.09,41.29,77100.0,27.9945,28.1239,27.9809,28.1171,77100.0
2005-04-22 09:45:00,41.29,41.29,41.18,41.25,57000.0,28.1171,28.1171,28.0422,28.0898,57000.0
2005-04-22 09:50:00,41.25,41.25,41.1,41.2,58400.0,28.0898,28.0898,27.9877,28.0558,58400.0
2005-04-22 09:55:00,41.21,41.27,41.14,41.16,30900.0,28.0626,28.1034,28.0149,28.0285,30900.0
2005-04-22 10:00:00,41.14,41.15,41.1,41.12,58100.0,28.0149,28.0217,27.9877,28.0013,58100.0
2005-04-22 10:05:00,41.12,41.21,41.12,41.16,44900.0,28.0013,28.0626,28.0013,28.0285,44900.0
2005-04-22 10:10:00,41.16,41.2,41.14,41.15,55500.0,28.0285,28.0558,28.0149,28.0217,55500.0
2005-04-22 10:15:00,41.17,41.2,41.16,41.17,34600.0,28.0353,28.0558,28.0285,28.0353,34600.0
2005-04-22 10:20:00,41.18,41.18,41.1,41.15,56600.0,28.0422,28.0422,27.9877,28.0217,56600.0
2005-04-22 10:25:00,41.15,41.15,41.12,41.13,34100.0,28.0217,28.0217,28.0013,28.0081,34100.0
2005-04-22 10:30:00,41.13,41.13,41.07,41.1,36300.0,28.0081,28.0081,27.9673,27.9877,36300.0
2005-04-22 10:35:00,41.08,41.16,41.08,41.16,26900.0,27.9741,28.0285,27.9741,28.0285,26900.0
2005-04-22 10:40:00,41.16,41.21,41.14,41.21,51700.0,28.0285,28.0626,28.0149,28.0626,51700.0
2005-04-22 10:45:00,41.2,41.23,41.16,41.22,48800.0,28.0558,28.0762,28.0285,28.0694,48800.0
2005-04-22 10:50:00,41.21,41.23,41.19,41.21,101800.0,28.0626,28.0762,28.049,28.0626,101800.0
2005-04-22 10:55:00,41.18,41.27,41.17,41.27,60500.0,28.0422,28.1034,28.0353,28.1034,60500.0
2005-04-22 11:00:00,41.26,41.29,41.23,41.24,54300.0,28.0966,28.1171,28.0762,28.083,54300.0
2005-04-22 11:05:00,41.25,41.25,41.16,41.23,38800.0,28.0898,28.0898,28.0285,28.0762,38800.0
2005-04-22 11:10:00,41.25,41.27,41.21,41.23,38200.0,28.0898,28.1034,28.0626,28.0762,38200.0
2005-04-22 11:15:00,41.25,41.25,41.22,41.22,69700.0,28.0898,28.0898,28.0694,28.0694,69700.0
2005-04-22 11:20:00,41.21,41.23,41.15,41.16,29100.0,28.0626,28.0762,28.0217,28.0285,29100.0
2005-04-22 11:25:00,41.17,41.2,41.08,41.1,81600.0,28.0353,28.0558,27.9741,27.9877,81600.0
2005-04-22 11:30:00,41.1,41.13,41.09,41.1,51200.0,27.9877,28.0081,27.9809,27.9877,51200.0
2005-04-22 11:35:00,41.1,41.13,41.06,41.1,47700.0,27.9877,28.0081,27.9604,27.9877,47700.0
2005-04-22 11:40:00,41.1,41.2,41.01,41.01,47200.0,27.9877,28.0558,27.9264,27.9264,47200.0
2005-04-22 11:45:00,41.02,41.06,40.95,40.96,39800.0,27.9332,27.9604,27.8855,27.8923,39800.0
2005-04-22 11:50:00,40.96,40.96,40.9,40.9,97300.0,27.8923,27.8923,27.8515,27.8515,97300.0
2005-04-22 11:55:00,40.9,40.95,40.9,40.93,25100.0,27.8515,27.8855,27.8515,27.8719,25100.0
2005-04-22 12:00:00,40.94,40.95,40.91,40.93,25900.0,27.8787,27.8855,27.8583,27.8719,25900.0
2005-04-22 12:05:00,40.93,40.93,40.8,40.83,74700.0,27.8719,27.8719,27.7834,27.8038,74700.0
2005-04-22 12:10:00,40.83,40.86,40.81,40.81,28300.0,27.8038,27.8242,27.7902,27.7902,28300.0
2005-04-22 12:15:00,40.83,40.83,40.72,40.77,37300.0,27.8038,27.8038,27.7289,27.763,37300.0
2005-04-22 12:20:00,40.77,40.86,40.75,40.84,63900.0,27.763,27.8242,27.7493,27.8106,63900.0
2005-04-22 12:25:00,40.82,40.86,40.8,40.81,27300.0,27.797,27.8242,27.7834,27.7902,27300.0
2005-04-22 12:30:00,40.81,40.81,40.77,40.79,37100.0,27.7902,27.7902,27.763,27.7766,37100.0
2005-04-22 12:35:00,40.78,40.86,40.78,40.85,20600.0,27.7698,27.8242,27.7698,27.8174,20600.0
2005-04-22 12:40:00,40.85,40.9,40.82,40.88,30200.0,27.8174,27.8515,27.797,27.8379,30200.0
2005-04-22 12:45:00,40.89,40.89,40.85,40.88,24500.0,27.8447,27.8447,27.8174,27.8379,24500.0
2005-04-22 12:50:00,40.87,40.93,40.78,40.79,37900.0,27.8311,27.8719,27.7698,27.7766,37900.0
2005-04-22 12:55:00,40.77,40.81,40.73,40.79,32500.0,27.763,27.7902,27.7357,27.7766,32500.0
2005-04-22 13:00:00,40.8,40.88,40.75,40.88,28900.0,27.7834,27.8379,27.7493,27.8379,28900.0
2005-04-22 13:05:00,40.88,40.88,40.83,40.84,11700.0,27.8379,27.8379,27.8038,27.8106,11700.0
2005-04-22 13:10:00,40.84,40.85,40.78,40.8,31700.0,27.8106,27.8174,27.7698,27.7834,31700.0
2005-04-22 13:15:00,40.8,40.81,40.76,40.78,21100.0,27.7834,27.7902,27.7562,27.7698,21100.0
2005-04-22 13:20:00,40.78,40.82,40.78,40.82,14600.0,27.7698,27.797,27.7698,27.797,14600.0
2005-04-22 13:25:00,40.81,40.83,40.75,40.82,18500.0,27.7902,27.8038,27.7493,27.797,18500.0
2005-04-22 13:30:00,40.82,40.83,40.75,40.82,25300.0,27.797,27.8038,27.7493,27.797,25300.0
2005-04-22 13:35:00,40.82,40.83,40.76,40.78,30400.0,27.797,27.8038,27.7562,27.7698,30400.0
2005-04-22 13:40:00,40.79,40.8,40.72,40.73,18800.0,27.7766,27.7834,27.7289,27.7357,18800.0
2005-04-22 13:45:00,40.73,40.76,40.73,40.74,23500.0,27.7357,27.7562,27.7357,27.7425,23500.0
2005-04-22 13:50:00,40.74,40.8,40.74,40.8,25100.0,27.7425,27.7834,27.7425,27.7834,25100.0
2005-04-22 13:55:00,40.8,40.85,40.72,40.73,23600.0,27.7834,27.8174,27.7289,27.7357,23600.0
2005-04-22 14:00:00,40.72,40.78,40.72,40.76,24500.0,27.7289,27.7698,27.7289,27.7562,24500.0
2005-04-22 14:05:00,40.76,40.8,40.76,40.79,19400.0,27.7562,27.7834,27.7562,27.7766,19400.0
2005-04-22 14:10:00,40.8,40.8,40.75,40.77,24500.0,27.7834,27.7834,27.7493,27.763,24500.0
2005-04-22 14:15:00,40.78,40.79,40.76,40.77,19800.0,27.7698,27.7766,27.7562,27.763,19800.0
2005-04-22 14:20:00,40.77,40.78,40.7,40.72,29700.0,27.763,27.7698,27.7153,27.7289,29700.0
2005-04-22 14:25:00,40.73,40.76,40.71,40.72,22000.0,27.7357,27.7562,27.7221,27.7289,22000.0
2005-04-22 14:30:00,40.72,40.73,40.7,40.71,27500.0,27.7289,27.7357,27.7153,27.7221,27500.0
2005-04-22 14:35:00,40.71,40.71,40.63,40.63,40500.0,27.7221,27.7221,27.6676,27.6676,40500.0
2005-04-22 14:40:00,40.63,40.7,40.45,40.47,105100.0,27.6676,27.7153,27.5451,27.5587,105100.0
2005-04-22 14:45:00,40.47,40.5,40.34,40.36,86300.0,27.5587,27.5791,27.4701,27.4838,86300.0
2005-04-22 14:50:00,40.36,40.56,40.35,40.54,89600.0,27.4838,27.62,27.477,27.6063,89600.0
2005-04-22 14:55:00,40.54,40.59,40.51,40.54,67300.0,27.6063,27.6404,27.5859,27.6063,67300.0
2005-04-22 15:00:00,40.54,40.64,40.53,40.64,58100.0,27.6063,27.6744,27.5995,27.6744,58100.0
2005-04-22 15:05:00,40.64,40.7,40.59,40.59,71700.0,27.6744,27.7153,27.6404,27.6404,71700.0
2005-04-22 15:10:00,40.59,40.59,40.54,40.55,33200.0,27.6404,27.6404,27.6063,27.6131,33200.0
2005-04-22 15:15:00,40.55,40.55,40.4,40.46,66300.0,27.6131,27.6131,27.511,27.5519,66300.0
2005-04-22 15:20:00,40.46,40.53,40.4,40.45,44100.0,27.5519,27.5995,27.511,27.5451,44100.0
2005-04-22 15:25:00,40.44,40.46,40.43,40.44,53900.0,27.5382,27.5519,27.5314,27.5382,53900.0
2005-04-22 15:30:00,40.43,40.47,40.42,40.47,123100.0,27.5314,27.5587,27.5246,27.5587,123100.0
2005-04-22 15:35:00,40.47,40.57,40.46,40.56,61400.0,27.5587,27.6268,27.5519,27.62,61400.0
2005-04-22 15:40:00,40.56,40.69,40.55,40.65,96500.0,27.62,27.7085,27.6131,27.6812,96500.0
2005-04-22 15:45:00,40.65,40.66,40.57,40.65,124700.0,27.6812,27.6881,27.6268,27.6812,124700.0
2005-04-22 15:50:00,40.65,40.8,40.65,40.75,141300.0,27.6812,27.7834,27.6812,27.7493,141300.0
2005-04-22 15:55:00,40.78,40.84,40.71,40.74,174400.0,27.7698,27.8106,27.7221,27.7425,174400.0
2005-04-25 09:30:00,40.7,40.73,40.6,40.65,127800.0,27.7153,27.7357,27.6472,27.6812,127800.0
2005-04-25 09:35:00,40.66,40.74,40.63,40.66,41700.0,27.6881,27.7425,27.6676,27.6881,41700.0
2005-04-25 09:40:00,40.67,40.67,40.55,40.57,35400.0,27.6949,27.6949,27.6131,27.6268,35400.0
2005-04-25 09:45:00,40.57,40.6,40.54,40.6,52800.0,27.6268,27.6472,27.6063,27.6472,52800.0
2005-04-25 09:50:00,40.6,40.6,40.3,40.34,95700.0,27.6472,27.6472,27.4429,27.4701,95700.0
2005-04-25 09:55:00,40.3,40.41,40.25,40.38,57000.0,27.4429,27.5178,27.4089,27.4974,57000.0
2005-04-25 10:00:00,40.35,40.4,40.2,40.2,61900.0,27.477,27.511,27.3748,27.3748,61900.0
2005-04-25 10:05:00,40.2,40.26,40.19,40.24,55500.0,27.3748,27.4157,27.368,27.4021,55500.0
2005-04-25 10:10:00,40.2,40.41,40.2,40.38,52300.0,27.3748,27.5178,27.3748,27.4974,52300.0
2005-04-25 10:15:00,40.38,40.39,40.25,40.31,35800.0,27.4974,27.5042,27.4089,27.4497,35800.0
2005-04-25 10:20:00,40.3,40.39,40.29,40.39,27200.0,27.4429,27.5042,27.4361,27.5042,27200.0
2005-04-25 10:25:00,40.39,40.49,40.39,40.4,68400.0,27.5042,27.5723,27.5042,27.511,68400.0
2005-04-25 10:30:00,40.4,40.45,40.39,40.43,57400.0,27.511,27.5451,27.5042,27.5314,57400.0
2005-04-25 10:35:00,40.42,40.43,40.37,40.4,51100.0,27.5246,27.5314,27.4906,27.511,51100.0
2005-04-25 10:40:00,40.41,40.64,40.41,40.63,57200.0,27.5178,27.6744,27.5178,27.6676,57200.0
2005-04-25 10:45:00,40.63,40.63,40.52,40.55,48600.0,27.6676,27.6676,27.5927,27.6131,48600.0
2005-04-25 10:50:00,40.5,40.58,40.45,40.56,59100.0,27.5791,27.6336,27.5451,27.62,59100.0
2005-04-25 10:55:00,40.57,40.66,40.53,40.56,43200.0,27.6268,27.6881,27.5995,27.62,43200.0
2005-04-25 11:00:00,40.56,40.62,40.55,40.59,33000.0,27.62,27.6608,27.6131,27.6404,33000.0
2005-04-25 11:05:00,40.59,40.6,40.5,40.51,59500.0,27.6404,27.6472,27.5791,27.5859,59500.0
2005-04-25 11:10:00,40.51,40.55,40.5,40.5,33100.0,27.5859,27.6131,27.5791,27.5791,33100.0
2005-04-25 11:15:00,40.5,40.59,40.47,40.57,44700.0,27.5791,27.6404,27.5587,27.6268,44700.0
2005-04-25 11:20:00,40.57,40.7,40.57,40.68,95400.0,27.6268,27.7153,27.6268,27.7017,95400.0
2005-04-25 11:25:00,40.68,40.69,40.63,40.65,34200.0,27.7017,27.7085,27.6676,27.6812,34200.0
2005-04-25 11:30:00,40.66,40.73,40.59,40.67,32400.0,27.6881,27.7357,27.6404,27.6949,32400.0
2005-04-25 11:35:00,40.66,40.8,40.63,40.8,67700.0,27.6881,27.7834,27.6676,27.7834,67700.0
2005-04-25 11:40:00,40.78,40.88,40.75,40.87,100600.0,27.7698,27.8379,27.7493,27.8311,100600.0
2005-04-25 11:45:00,40.88,40.93,40.78,40.8,67400.0,27.8379,27.8719,27.7698,27.7834,67400.0
2005-04-25 11:50:00,40.8,40.85,40.76,40.79,32100.0,27.7834,27.8174,27.7562,27.7766,32100.0
2005-04-25 11:55:00,40.78,40.8,40.76,40.79,32000.0,27.7698,27.7834,27.7562,27.7766,32000.0
2005-04-25 12:00:00,40.79,40.81,40.74,40.74,30700.0,27.7766,27.7902,27.7425,27.7425,30700.0
2005-04-25 12:05:00,40.74,40.75,40.73,40.74,14200.0,27.7425,27.7493,27.7357,27.7425,14200.0
2005-04-25 12:10:00,40.73,40.73,40.62,40.66,27100.0,27.7357,27.7357,27.6608,27.6881,27100.0
2005-04-25 12:15:00,40.65,40.67,40.6,40.6,25100.0,27.6812,27.6949,27.6472,27.6472,25100.0
2005-04-25 12:20:00,40.6,40.66,40.53,40.65,36000.0,27.6472,27.6881,27.5995,27.6812,36000.0
2005-04-25 12:25:00,40.65,40.7,40.65,40.7,13900.0,27.6812,27.7153,27.6812,27.7153,13900.0
2005-04-25 12:30:00,40.7,40.75,40.7,40.73,25900.0,27.7153,27.7493,27.7153,27.7357,25900.0
2005-04-25 12:35:00,40.74,40.76,40.73,40.75,31600.0,27.7425,27.7562,27.7357,27.7493,31600.0
2005-04-25 12:40:00,40.75,40.76,40.67,40.68,33800.0,27.7493,27.7562,27.6949,27.7017,33800.0
2005-04-25 12:45:00,40.68,40.69,40.65,40.65,9000.0,27.7017,27.7085,27.6812,27.6812,9000.0
2005-04-25 12:50:00,40.65,40.68,40.64,40.64,24900.0,27.6812,27.7017,27.6744,27.6744,24900.0
2005-04-25 12:55:00,40.64,40.65,40.6,40.6,20600.0,27.6744,27.6812,27.6472,27.6472,20600.0
2005-04-25 13:00:00,40.58,40.59,40.54,40.59,23200.0,27.6336,27.6404,27.6063,27.6404,23200.0
2005-04-25 13:05:00,40.59,40.64,40.58,40.59,18000.0,27.6404,27.6744,27.6336,27.6404,18000.0
2005-04-25 13:10:00,40.59,40.71,40.57,40.71,35400.0,27.6404,27.7221,27.6268,27.7221,35400.0
2005-04-25 13:15:00,40.72,40.72,40.68,40.68,6000.0,27.7289,27.7289,27.7017,27.7017,6000.0
2005-04-25 13:20:00,40.67,40.68,40.65,40.67,12400.0,27.6949,27.7017,27.6812,27.6949,12400.0
2005-04-25 13:25:00,40.69,40.76,40.69,40.72,15600.0,27.7085,27.7562,27.7085,27.7289,15600.0
2005-04-25 13:30:00,40.71,40.78,40.7,40.76,17200.0,27.7221,27.7698,27.7153,27.7562,17200.0
2005-04-25 13:35:00,40.77,40.79,40.72,40.79,37700.0,27.763,27.7766,27.7289,27.7766,37700.0
2005-04-25 13:40:00,40.76,40.76,40.72,40.73,40300.0,27.7562,27.7562,27.7289,27.7357,40300.0
2005-04-25 13:45:00,40.74,40.75,40.71,40.74,20300.0,27.7425,27.7493,27.7221,27.7425,20300.0
2005-04-25 13:50:00,40.75,40.75,40.7,40.7,7700.0,27.7493,27.7493,27.7153,27.7153,7700.0
2005-04-25 13:55:00,40.7,40.7,40.64,40.68,23200.0,27.7153,27.7153,27.6744,27.7017,23200.0
2005-04-25 14:00:00,40.67,40.69,40.63,40.63,18500.0,27.6949,27.7085,27.6676,27.6676,18500.0
2005-04-25 14:05:00,40.65,40.68,40.63,40.68,19900.0,27.6812,27.7017,27.6676,27.7017,19900.0
2005-04-25 14:10:00,40.69,40.76,40.68,40.69,12700.0,27.7085,27.7562,27.7017,27.7085,12700.0
2005-04-25 14:15:00,40.69,40.7,40.66,40.66,14600.0,27.7085,27.7153,27.6881,27.6881,14600.0
2005-04-25 14:20:00,40.66,40.69,40.66,40.66,9500.0,27.6881,27.7085,27.6881,27.6881,9500.0
2005-04-25 14:25:00,40.67,40.69,40.63,40.63,15700.0,27.6949,27.7085,27.6676,27.6676,15700.0
2005-04-25 14:30:00,40.66,40.67,40.64,40.66,11500.0,27.6881,27.6949,27.6744,27.6881,11500.0
2005-04-25 14:35:00,40.66,40.66,40.6,40.64,9900.0,27.6881,27.6881,27.6472,27.6744,9900.0
2005-04-25 14:40:00,40.63,40.71,40.63,40.71,20400.0,27.6676,27.7221,27.6676,27.7221,20400.0
2005-04-25 14:45:00,40.71,40.73,40.69,40.73,8700.0,27.7221,27.7357,27.7085,27.7357,8700.0
2005-04-25 14:50:00,40.74,40.74,40.66,40.66,11600.0,27.7425,27.7425,27.6881,27.6881,11600.0
2005-04-25 14:55:00,40.65,40.67,40.63,40.63,21300.0,27.6812,27.6949,27.6676,27.6676,21300.0
2005-04-25 15:00:00,40.62,40.62,40.53,40.55,38600.0,27.6608,27.6608,27.5995,27.6131,38600.0
2005-04-25 15:05:00,40.55,40.58,40.53,40.54,22300.0,27.6131,27.6336,27.5995,27.6063,22300.0
2005-04-25 15:10:00,40.55,40.63,40.55,40.62,39800.0,27.6131,27.6676,27.6131,27.6608,39800.0
2005-04-25 15:15:00,40.62,40.63,40.59,40.63,28900.0,27.6608,27.6676,27.6404,27.6676,28900.0
2005-04-25 15:20:00,40.64,40.71,40.64,40.66,56500.0,27.6744,27.7221,27.6744,27.6881,56500.0
2005-04-25 15:25:00,40.66,40.72,40.65,40.7,44700.0,27.6881,27.7289,27.6812,27.7153,44700.0
2005-04-25 15:30:00,40.69,40.84,40.69,40.84,61300.0,27.7085,27.8106,27.7085,27.8106,61300.0
2005-04-25 15:35:00,40.82,40.82,40.7,40.71,33500.0,27.797,27.797,27.7153,27.7221,33500.0
2005-04-25 15:40:00,40.7,40.77,40.7,40.75,51900.0,27.7153,27.763,27.7153,27.7493,51900.0
2005-04-25 15:45:00,40.74,40.79,40.72,40.78,47100.0,27.7425,27.7766,27.7289,27.7698,47100.0
2005-04-25 15:50:00,40.79,40.9,40.78,40.9,85400.0,27.7766,27.8515,27.7698,27.8515,85400.0
2005-04-25 15:55:00,40.9,40.92,40.83,40.89,165000.0,27.8515,27.8651,27.8038,27.8447,165000.0
2005-04-26 09:30:00,41.62,41.62,41.3,41.53,177800.0,28.3418,28.3418,28.1239,28.2805,177800.0
2005-04-26 09:35:00,41.54,41.63,41.53,41.62,117100.0,28.2873,28.3486,28.2805,28.3418,117100.0
2005-04-26 09:40:00,41.61,41.62,41.4,41.41,89700.0,28.335,28.3418,28.192,28.1988,89700.0
2005-04-26 09:45:00,41.41,41.45,41.36,41.44,51500.0,28.1988,28.226,28.1647,28.2192,51500.0
2005-04-26 09:50:00,41.44,41.45,41.32,41.32,61900.0,28.2192,28.226,28.1375,28.1375,61900.0
2005-04-26 09:55:00,41.32,41.4,41.32,41.39,70900.0,28.1375,28.192,28.1375,28.1852,70900.0
2005-04-26 10:00:00,41.37,41.39,41.23,41.3,84100.0,28.1715,28.1852,28.0762,28.1239,84100.0
2005-04-26 10:05:00,41.3,41.32,41.18,41.25,60800.0,28.1239,28.1375,28.0422,28.0898,60800.0
2005-04-26 10:10:00,41.25,41.25,41.01,41.02,85000.0,28.0898,28.0898,27.9264,27.9332,85000.0
2005-04-26 10:15:00,41.06,41.14,41.02,41.09,87000.0,27.9604,28.0149,27.9332,27.9809,87000.0
2005-04-26 10:20:00,41.07,41.08,40.9,40.92,99600.0,27.9673,27.9741,27.8515,27.8651,99600.0
2005-04-26 10:25:00,40.9,40.94,40.81,40.81,70100.0,27.8515,27.8787,27.7902,27.7902,70100.0
2005-04-26 10:30:00,40.83,40.88,40.77,40.85,87100.0,27.8038,27.8379,27.763,27.8174,87100.0
2005-04-26 10:35:00,40.84,41.01,40.8,41.01,73900.0,27.8106,27.9264,27.7834,27.9264,73900.0
2005-04-26 10:40:00,41.0,41.11,40.99,41.05,112000.0,27.9196,27.9945,27.9128,27.9536,112000.0
2005-04-26 10:45:00,41.04,41.1,41.03,41.06,51400.0,27.9468,27.9877,27.94,27.9604,51400.0
2005-04-26 10:50:00,41.07,41.07,41.03,41.04,50400.0,27.9673,27.9673,27.94,27.9468,50400.0
2005-04-26 10:55:00,41.03,41.04,40.9,40.91,45200.0,27.94,27.9468,27.8515,27.8583,45200.0
2005-04-26 11:00:00,40.89,40.9,40.86,40.89,21300.0,27.8447,27.8515,27.8242,27.8447,21300.0
2005-04-26 11:05:00,40.89,40.98,40.89,40.95,32500.0,27.8447,27.906,27.8447,27.8855,32500.0
2005-04-26 11:10:00,40.94,41.05,40.94,41.0,79500.0,27.8787,27.9536,27.8787,27.9196,79500.0
2005-04-26 11:15:00,40.96,41.0,40.95,40.98,32200.0,27.8923,27.9196,27.8855,27.906,32200.0
2005-04-26 11:20:00,40.98,41.02,40.94,41.02,15300.0,27.906,27.9332,27.8787,27.9332,15300.0
2005-04-26 11:25:00,41.01,41.01,40.97,40.98,22700.0,27.9264,27.9264,27.8992,27.906,22700.0
2005-04-26 11:30:00,40.98,41.08,40.98,41.0,32100.0,27.906,27.9741,27.906,27.9196,32100.0
2005-04-26 11:35:00,41.0,41.0,40.97,40.97,14600.0,27.9196,27.9196,27.8992,27.8992,14600.0
2005-04-26 11:40:00,40.97,40.98,40.91,40.92,21200.0,27.8992,27.906,27.8583,27.8651,21200.0
2005-04-26 11:45:00,40.91,40.92,40.76,40.8,24000.0,27.8583,27.8651,27.7562,27.7834,24000.0
2005-04-26 11:50:00,40.79,40.8,40.69,40.78,38100.0,27.7766,27.7834,27.7085,27.7698,38100.0
2005-04-26 11:55:00,40.77,40.81,40.76,40.78,30000.0,27.763,27.7902,27.7562,27.7698,30000.0
2005-04-26 12:00:00,40.76,40.84,40.76,40.84,29700.0,27.7562,27.8106,27.7562,27.8106,29700.0
2005-04-26 12:05:00,40.83,40.85,40.78,40.8,19000.0,27.8038,27.8174,27.7698,27.7834,19000.0
2005-04-26 12:10:00,40.8,40.8,40.77,40.79,13700.0,27.7834,27.7834,27.763,27.7766,13700.0
2005-04-26 12:15:00,40.79,40.85,40.71,40.73,26400.0,27.7766,27.8174,27.7221,27.7357,26400.0
2005-04-26 12:20:00,40.74,40.76,40.73,40.74,8000.0,27.7425,27.7562,27.7357,27.7425,8000.0
2005-04-26 12:25:00,40.71,40.71,40.56,40.58,32400.0,27.7221,27.7221,27.62,27.6336,32400.0
2005-04-26 12:30:00,40.59,40.73,40.59,40.69,28400.0,27.6404,27.7357,27.6404,27.7085,28400.0
2005-04-26 12:35:00,40.69,40.69,40.62,40.62,14700.0,27.7085,27.7085,27.6608,27.6608,14700.0
2005-04-26 12:40:00,40.61,40.71,40.6,40.67,33900.0,27.654,27.7221,27.6472,27.6949,33900.0
2005-04-26 12:45:00,40.69,40.76,40.65,40.68,36900.0,27.7085,27.7562,27.6812,27.7017,36900.0
2005-04-26 12:50:00,40.7,40.71,40.63,40.63,28000.0,27.7153,27.7221,27.6676,27.6676,28000.0
2005-04-26 12:55:00,40.64,40.68,40.61,40.63,24800.0,27.6744,27.7017,27.654,27.6676,24800.0
2005-04-26 13:00:00,40.63,40.63,40.62,40.62,24300.0,27.6676,27.6676,27.6608,27.6608,24300.0
2005-04-26 13:05:00,40.62,40.69,40.62,40.68,33000.0,27.6608,27.7085,27.6608,27.7017,33000.0
2005-04-26 13:10:00,40.68,40.68,40.62,40.65,38300.0,27.7017,27.7017,27.6608,27.6812,38300.0
2005-04-26 13:15:00,40.67,40.75,40.67,40.68,38500.0,27.6949,27.7493,27.6949,27.7017,38500.0
2005-04-26 13:20:00,40.68,40.69,40.63,40.63,32400.0,27.7017,27.7085,27.6676,27.6676,32400.0
2005-04-26 13:25:00,40.62,40.63,40.6,40.6,41000.0,27.6608,27.6676,27.6472,27.6472,41000.0
2005-04-26 13:30:00,40.61,40.61,40.6,40.6,63000.0,27.654,27.654,27.6472,27.6472,63000.0
2005-04-26 13:35:00,40.61,40.66,40.56,40.6,66200.0,27.654,27.6881,27.62,27.6472,66200.0
2005-04-26 13:40:00,40.59,40.67,40.59,40.63,60800.0,27.6404,27.6949,27.6404,27.6676,60800.0
2005-04-26 13:45:00,40.62,40.64,40.61,40.64,21200.0,27.6608,27.6744,27.654,27.6744,21200.0
2005-04-26 13:50:00,40.6,40.61,40.5,40.5,72500.0,27.6472,27.654,27.5791,27.5791,72500.0
2005-04-26 13:55:00,40.49,40.5,40.41,40.47,50200.0,27.5723,27.5791,27.5178,27.5587,50200.0
2005-04-26 14:00:00,40.49,40.6,40.49,40.55,64300.0,27.5723,27.6472,27.5723,27.6131,64300.0
2005-04-26 14:05:00,40.55,40.59,40.53,40.59,60100.0,27.6131,27.6404,27.5995,27.6404,60100.0
2005-04-26 14:10:00,40.59,40.59,40.55,40.55,21800.0,27.6404,27.6404,27.6131,27.6131,21800.0
2005-04-26 14:15:00,40.53,40.54,40.48,40.49,26500.0,27.5995,27.6063,27.5655,27.5723,26500.0
2005-04-26 14:20:00,40.5,40.5,40.45,40.47,38600.0,27.5791,27.5791,27.5451,27.5587,38600.0
2005-04-26 14:25:00,40.47,40.59,40.47,40.58,44300.0,27.5587,27.6404,27.5587,27.6336,44300.0
2005-04-26 14:30:00,40.58,40.63,40.56,40.6,57700.0,27.6336,27.6676,27.62,27.6472,57700.0
2005-04-26 14:35:00,40.6,40.61,40.5,40.5,92300.0,27.6472,27.654,27.5791,27.5791,92300.0
2005-04-26 14:40:00,40.51,40.53,40.5,40.5,42500.0,27.5859,27.5995,27.5791,27.5791,42500.0
2005-04-26 14:45:00,40.5,40.53,40.48,40.5,76600.0,27.5791,27.5995,27.5655,27.5791,76600.0
2005-04-26 14:50:00,40.52,40.54,40.49,40.52,76000.0,27.5927,27.6063,27.5723,27.5927,76000.0
2005-04-26 14:55:00,40.53,40.53,40.48,40.49,62700.0,27.5995,27.5995,27.5655,27.5723,62700.0
2005-04-26 15:00:00,40.49,40.61,40.49,40.56,44500.0,27.5723,27.654,27.5723,27.62,44500.0
2005-04-26 15:05:00,40.58,40.66,40.54,40.54,33200.0,27.6336,27.6881,27.6063,27.6063,33200.0
2005-04-26 15:10:00,40.54,40.65,40.53,40.55,59200.0,27.6063,27.6812,27.5995,27.6131,59200.0
2005-04-26 15:15:00,40.55,40.56,40.52,40.55,25000.0,27.6131,27.62,27.5927,27.6131,25000.0
2005-04-26 15:20:00,40.55,40.62,40.54,40.58,36000.0,27.6131,27.6608,27.6063,27.6336,36000.0
2005-04-26 15:25:00,40.58,40.59,40.48,40.55,23300.0,27.6336,27.6404,27.5655,27.6131,23300.0
2005-04-26 15:30:00,40.55,40.59,40.53,40.54,33300.0,27.6131,27.6404,27.5995,27.6063,33300.0
2005-04-26 15:35:00,40.55,40.57,40.52,40.54,45000.0,27.6131,27.6268,27.5927,27.6063,45000.0
2005-04-26 15:40:00,40.52,40.53,40.45,40.47,44600.0,27.5927,27.5995,27.5451,27.5587,44600.0
2005-04-26 15:45:00,40.49,40.51,40.44,40.46,54400.0,27.5723,27.5859,27.5382,27.5519,54400.0
2005-04-26 15:50:00,40.45,40.45,40.26,40.33,133600.0,27.5451,27.5451,27.4157,27.4633,133600.0
2005-04-26 15:55:00,40.34,40.4,40.24,40.28,156500.0,27.4701,27.511,27.4021,27.4293,156500.0
2005-04-27 09:30:00,38.6,39.0,38.2,38.21,579800.0,26.2853,26.5577,26.0129,26.0197,579800.0
2005-04-27 09:35:00,38.21,38.36,38.1,38.33,657800.0,26.0197,26.1218,25.9448,26.1014,657800.0
2005-04-27 09:40:00,38.31,38.56,38.3,38.41,367200.0,26.0878,26.258,26.081,26.1559,367200.0
2005-04-27 09:45:00,38.41,38.7,38.4,38.6,384900.0,26.1559,26.3534,26.1491,26.2853,384900.0
2005-04-27 09:50:00,38.58,38.58,38.25,38.49,247600.0,26.2716,26.2716,26.0469,26.2104,247600.0
2005-04-27 09:55:00,38.5,38.51,38.3,38.33,151900.0,26.2172,26.224,26.081,26.1014,151900.0
2005-04-27 10:00:00,38.32,38.45,38.3,38.45,176400.0,26.0946,26.1831,26.081,26.1831,176400.0
2005-04-27 10:05:00,38.45,38.5,38.3,38.37,264200.0,26.1831,26.2172,26.081,26.1286,264200.0
2005-04-27 10:10:00,38.39,38.55,38.37,38.39,206600.0,26.1423,26.2512,26.1286,26.1423,206600.0
2005-04-27 10:15:00,38.38,38.48,38.35,38.36,155300.0,26.1355,26.2036,26.115,26.1218,155300.0
2005-04-27 10:20:00,38.35,38.39,38.26,38.33,244000.0,26.115,26.1423,26.0537,26.1014,244000.0
2005-04-27 10:25:00,38.32,38.37,38.29,38.3,211500.0,26.0946,26.1286,26.0742,26.081,211500.0
2005-04-27 10:30:00,38.31,38.39,38.21,38.26,226000.0,26.0878,26.1423,26.0197,26.0537,226000.0
2005-04-27 10:35:00,38.26,38.3,38.12,38.13,165600.0,26.0537,26.081,25.9584,25.9652,165600.0
2005-04-27 10:40:00,38.12,38.16,38.01,38.02,260300.0,25.9584,25.9856,25.8835,25.8903,260300.0
2005-04-27 10:45:00,38.01,38.02,37.81,37.86,336700.0,25.8835,25.8903,25.7473,25.7814,336700.0
2005-04-27 10:50:00,37.85,37.9,37.61,37.64,294000.0,25.7745,25.8086,25.6111,25.6315,294000.0
2005-04-27 10:55:00,37.64,37.79,37.59,37.59,200200.0,25.6315,25.7337,25.5975,25.5975,200200.0
2005-04-27 11:00:00,37.6,37.65,37.32,37.44,397400.0,25.6043,25.6383,25.4136,25.4953,397400.0
2005-04-27 11:05:00,37.45,37.45,37.11,37.17,281500.0,25.5022,25.5022,25.2706,25.3115,281500.0
2005-04-27 11:10:00,37.17,37.32,37.16,37.17,276300.0,25.3115,25.4136,25.3047,25.3115,276300.0
2005-04-27 11:15:00,37.2,37.36,37.1,37.27,216300.0,25.3319,25.4409,25.2638,25.3796,216300.0
2005-04-27 11:20:00,37.28,37.4,37.27,37.39,226400.0,25.3864,25.4681,25.3796,25.4613,226400.0
2005-04-27 11:25:00,37.36,37.45,37.36,37.39,259000.0,25.4409,25.5022,25.4409,25.4613,259000.0
2005-04-27 11:30:00,37.38,37.41,37.25,37.37,238200.0,25.4545,25.4749,25.366,25.4477,238200.0
2005-04-27 11:35:00,37.33,37.37,37.24,37.27,196000.0,25.4204,25.4477,25.3592,25.3796,196000.0
2005-04-27 11:40:00,37.27,37.34,37.2,37.34,328700.0,25.3796,25.4273,25.3319,25.4273,328700.0
2005-04-27 11:45:00,37.33,37.4,37.3,37.39,127200.0,25.4204,25.4681,25.4,25.4613,127200.0
2005-04-27 11:50:00,37.39,37.47,37.38,37.46,171100.0,25.4613,25.5158,25.4545,25.509,171100.0
2005-04-27 11:55:00,37.45,37.48,37.43,37.44,133100.0,25.5022,25.5226,25.4885,25.4953,133100.0
2005-04-27 12:00:00,37.45,37.61,37.44,37.56,187900.0,25.5022,25.6111,25.4953,25.5771,187900.0
2005-04-27 12:05:00,37.58,37.66,37.49,37.53,128400.0,25.5907,25.6452,25.5294,25.5566,128400.0
2005-04-27 12:10:00,37.53,37.58,37.51,37.56,98800.0,25.5566,25.5907,25.543,25.5771,98800.0
2005-04-27 12:15:00,37.56,37.59,37.42,37.45,127000.0,25.5771,25.5975,25.4817,25.5022,127000.0
2005-04-27 12:20:00,37.45,37.53,37.45,37.5,85500.0,25.5022,25.5566,25.5022,25.5362,85500.0
2005-04-27 12:25:00,37.5,37.5,37.41,37.42,69800.0,25.5362,25.5362,25.4749,25.4817,69800.0
2005-04-27 12:30:00,37.42,37.5,37.38,37.48,103500.0,25.4817,25.5362,25.4545,25.5226,103500.0
2005-04-27 12:35:00,37.47,37.55,37.44,37.53,155700.0,25.5158,25.5703,25.4953,25.5566,155700.0
2005-04-27 12:40:00,37.53,37.6,37.53,37.6,56300.0,25.5566,25.6043,25.5566,25.6043,56300.0
2005-04-27 12:45:00,37.6,37.61,37.52,37.53,54300.0,25.6043,25.6111,25.5498,25.5566,54300.0
2005-04-27 12:50:00,37.55,37.58,37.52,37.56,30400.0,25.5703,25.5907,25.5498,25.5771,30400.0
2005-04-27 12:55:00,37.57,37.58,37.54,37.55,43800.0,25.5839,25.5907,25.5634,25.5703,43800.0
2005-04-27 13:00:00,37.56,37.56,37.46,37.48,99100.0,25.5771,25.5771,25.509,25.5226,99100.0
2005-04-27 13:05:00,37.49,37.5,37.45,37.5,92000.0,25.5294,25.5362,25.5022,25.5362,92000.0
2005-04-27 13:10:00,37.5,37.61,37.5,37.6,90400.0,25.5362,25.6111,25.5362,25.6043,90400.0
2005-04-27 13:15:00,37.6,37.64,37.55,37.63,93300.0,25.6043,25.6315,25.5703,25.6247,93300.0
2005-04-27 13:20:00,37.63,37.65,37.6,37.6,33300.0,25.6247,25.6383,25.6043,25.6043,33300.0
2005-04-27 13:25:00,37.61,37.66,37.56,37.64,75000.0,25.6111,25.6452,25.5771,25.6315,75000.0
2005-04-27 13:30:00,37.65,37.74,37.64,37.69,65700.0,25.6383,25.6996,25.6315,25.6656,65700.0
2005-04-27 13:35:00,37.7,37.7,37.62,37.62,71900.0,25.6724,25.6724,25.6179,25.6179,71900.0
2005-04-27 13:40:00,37.63,37.65,37.59,37.6,54300.0,25.6247,25.6383,25.5975,25.6043,54300.0
2005-04-27 13:45:00,37.61,37.66,37.6,37.63,139700.0,25.6111,25.6452,25.6043,25.6247,139700.0
2005-04-27 13:50:00,37.63,37.68,37.6,37.64,52300.0,25.6247,25.6588,25.6043,25.6315,52300.0
2005-04-27 13:55:00,37.64,37.68,37.6,37.6,71600.0,25.6315,25.6588,25.6043,25.6043,71600.0
2005-04-27 14:00:00,37.6,37.63,37.59,37.6,72200.0,25.6043,25.6247,25.5975,25.6043,72200.0
2005-04-27 14:05:00,37.59,37.59,37.44,37.45,58200.0,25.5975,25.5975,25.4953,25.5022,58200.0
2005-04-27 14:10:00,37.45,37.45,37.34,37.38,127600.0,25.5022,25.5022,25.4273,25.4545,127600.0
2005-04-27 14:15:00,37.38,37.4,37.35,37.4,83200.0,25.4545,25.4681,25.4341,25.4681,83200.0
2005-04-27 14:20:00,37.39,37.41,37.32,37.36,119100.0,25.4613,25.4749,25.4136,25.4409,119100.0
2005-04-27 14:25:00,37.38,37.41,37.36,37.39,45400.0,25.4545,25.4749,25.4409,25.4613,45400.0
2005-04-27 14:30:00,37.38,37.42,37.35,37.4,119800.0,25.4545,25.4817,25.4341,25.4681,119800.0
2005-04-27 14:35:00,37.4,37.44,37.39,37.42,60500.0,25.4681,25.4953,25.4613,25.4817,60500.0
2005-04-27 14:40:00,37.4,37.43,37.34,37.35,166500.0,25.4681,25.4885,25.4273,25.4341,166500.0
2005-04-27 14:45:00,37.35,37.41,37.34,37.37,66200.0,25.4341,25.4749,25.4273,25.4477,66200.0
2005-04-27 14:50:00,37.37,37.39,37.3,37.36,125400.0,25.4477,25.4613,25.4,25.4409,125400.0
2005-04-27 14:55:00,37.36,37.4,37.35,37.39,98300.0,25.4409,25.4681,25.4341,25.4613,98300.0
2005-04-27 15:00:00,37.4,37.4,37.35,37.38,94200.0,25.4681,25.4681,25.4341,25.4545,94200.0
2005-04-27 15:05:00,37.38,37.39,37.36,37.36,73600.0,25.4545,25.4613,25.4409,25.4409,73600.0
2005-04-27 15:10:00,37.36,37.4,37.34,37.36,111900.0,25.4409,25.4681,25.4273,25.4409,111900.0
2005-04-27 15:15:00,37.35,37.39,37.33,37.39,108700.0,25.4341,25.4613,25.4204,25.4613,108700.0
2005-04-27 15:20:00,37.38,37.39,37.31,37.33,134000.0,25.4545,25.4613,25.4068,25.4204,134000.0
2005-04-27 15:25:00,37.33,37.33,37.29,37.3,161100.0,25.4204,25.4204,25.3932,25.4,161100.0
2005-04-27 15:30:00,37.31,37.31,37.26,37.29,226900.0,25.4068,25.4068,25.3728,25.3932,226900.0
2005-04-27 15:35:00,37.3,37.32,37.28,37.32,187500.0,25.4,25.4136,25.3864,25.4136,187500.0
2005-04-27 15:40:00,37.31,37.45,37.3,37.44,200200.0,25.4068,25.5022,25.4,25.4953,200200.0
2005-04-27 15:45:00,37.44,37.49,37.4,37.48,265400.0,25.4953,25.5294,25.4681,25.5226,265400.0
2005-04-27 15:50:00,37.49,37.75,37.48,37.72,323300.0,25.5294,25.7064,25.5226,25.686,323300.0
2005-04-27 15:55:00,37.71,37.76,37.57,37.74,382800.0,25.6792,25.7133,25.5839,25.6996,382800.0
2005-04-28 09:30:00,37.35,37.4,37.3,37.31,229600.0,25.4341,25.4681,25.4,25.4068,229600.0
2005-04-28 09:35:00,37.32,37.35,37.02,37.07,211200.0,25.4136,25.4341,25.2093,25.2434,211200.0
2005-04-28 09:40:00,37.07,37.07,36.5,36.61,411200.0,25.2434,25.2434,24.8552,24.9301,411200.0
2005-04-28 09:45:00,36.59,36.84,35.65,36.27,406800.0,24.9165,25.0868,24.2764,24.6986,406800.0
2005-04-28 09:50:00,36.3,36.55,36.27,36.46,382800.0,24.719,24.8893,24.6986,24.828,382800.0
2005-04-28 09:55:00,36.49,36.69,36.46,36.66,337000.0,24.8484,24.9846,24.828,24.9642,337000.0
2005-04-28 10:00:00,36.7,36.71,36.5,36.6,299600.0,24.9914,24.9982,24.8552,24.9233,299600.0
2005-04-28 10:05:00,36.6,36.7,36.52,36.57,187100.0,24.9233,24.9914,24.8689,24.9029,187100.0
2005-04-28 10:10:00,36.6,36.68,36.55,36.6,232000.0,24.9233,24.9778,24.8893,24.9233,232000.0
2005-04-28 10:15:00,36.64,36.67,36.52,36.55,124100.0,24.9506,24.971,24.8689,24.8893,124100.0
2005-04-28 10:20:00,36.55,36.86,36.55,36.85,143000.0,24.8893,25.1004,24.8893,25.0936,143000.0
2005-04-28 10:25:00,36.85,36.85,36.67,36.75,172900.0,25.0936,25.0936,24.971,25.0255,172900.0
2005-04-28 10:30:00,36.75,36.8,36.75,36.79,183400.0,25.0255,25.0595,25.0255,25.0527,183400.0
2005-04-28 10:35:00,36.78,36.8,36.72,36.77,87100.0,25.0459,25.0595,25.0051,25.0391,87100.0
2005-04-28 10:40:00,36.76,36.8,36.74,36.76,178300.0,25.0323,25.0595,25.0187,25.0323,178300.0
2005-04-28 10:45:00,36.76,36.87,36.75,36.87,111400.0,25.0323,25.1072,25.0255,25.1072,111400.0
2005-04-28 10:50:00,36.86,36.88,36.76,36.78,137300.0,25.1004,25.114,25.0323,25.0459,137300.0
2005-04-28 10:55:00,36.8,36.85,36.77,36.81,246800.0,25.0595,25.0936,25.0391,25.0663,246800.0
2005-04-28 11:00:00,36.81,36.81,36.76,36.78,76100.0,25.0663,25.0663,25.0323,25.0459,76100.0
2005-04-28 11:05:00,36.78,36.9,36.78,36.86,164700.0,25.0459,25.1276,25.0459,25.1004,164700.0
2005-04-28 11:10:00,36.86,36.86,36.81,36.83,54100.0,25.1004,25.1004,25.0663,25.08,54100.0
2005-04-28 11:15:00,36.84,36.84,36.76,36.79,72500.0,25.0868,25.0868,25.0323,25.0527,72500.0
2005-04-28 11:20:00,36.79,36.8,36.77,36.79,53900.0,25.0527,25.0595,25.0391,25.0527,53900.0
2005-04-28 11:25:00,36.79,36.8,36.69,36.69,96900.0,25.0527,25.0595,24.9846,24.9846,96900.0
2005-04-28 11:30:00,36.7,36.75,36.65,36.74,89400.0,24.9914,25.0255,24.9574,25.0187,89400.0
2005-04-28 11:35:00,36.74,36.75,36.7,36.72,82000.0,25.0187,25.0255,24.9914,25.0051,82000.0
2005-04-28 11:40:00,36.72,36.75,36.69,36.69,115300.0,25.0051,25.0255,24.9846,24.9846,115300.0
2005-04-28 11:45:00,36.7,36.73,36.67,36.69,64200.0,24.9914,25.0119,24.971,24.9846,64200.0
2005-04-28 11:50:00,36.7,36.75,36.7,36.75,99600.0,24.9914,25.0255,24.9914,25.0255,99600.0
2005-04-28 11:55:00,36.75,36.78,36.74,36.75,132300.0,25.0255,25.0459,25.0187,25.0255,132300.0
2005-04-28 12:00:00,36.75,36.78,36.73,36.78,71700.0,25.0255,25.0459,25.0119,25.0459,71700.0
2005-04-28 12:05:00,36.78,36.85,36.75,36.75,70600.0,25.0459,25.0936,25.0255,25.0255,70600.0
2005-04-28 12:10:00,36.75,36.78,36.74,36.76,46300.0,25.0255,25.0459,25.0187,25.0323,46300.0
2005-04-28 12:15:00,36.75,36.76,36.73,36.75,67400.0,25.0255,25.0323,25.0119,25.0255,67400.0
2005-04-28 12:20:00,36.74,36.75,36.73,36.75,105100.0,25.0187,25.0255,25.0119,25.0255,105100.0
2005-04-28 12:25:00,36.74,36.84,36.74,36.82,143500.0,25.0187,25.0868,25.0187,25.0731,143500.0
2005-04-28 12:30:00,36.82,36.9,36.81,36.88,94800.0,25.0731,25.1276,25.0663,25.114,94800.0
2005-04-28 12:35:00,36.88,36.91,36.86,36.87,85300.0,25.114,25.1344,25.1004,25.1072,85300.0
2005-04-28 12:40:00,36.86,36.87,36.79,36.79,128300.0,25.1004,25.1072,25.0527,25.0527,128300.0
2005-04-28 12:45:00,36.8,36.85,36.77,36.82,155000.0,25.0595,25.0936,25.0391,25.0731,155000.0
2005-04-28 12:50:00,36.82,36.86,36.82,36.86,34500.0,25.0731,25.1004,25.0731,25.1004,34500.0
2005-04-28 12:55:00,36.85,36.86,36.81,36.81,65000.0,25.0936,25.1004,25.0663,25.0663,65000.0
2005-04-28 13:00:00,36.82,36.85,36.79,36.81,66900.0,25.0731,25.0936,25.0527,25.0663,66900.0
2005-04-28 13:05:00,36.81,36.87,36.81,36.86,90000.0,25.0663,25.1072,25.0663,25.1004,90000.0
2005-04-28 13:10:00,36.84,36.89,36.82,36.89,79100.0,25.0868,25.1208,25.0731,25.1208,79100.0
2005-04-28 13:15:00,36.89,36.9,36.85,36.85,44200.0,25.1208,25.1276,25.0936,25.0936,44200.0
2005-04-28 13:20:00,36.86,36.88,36.85,36.86,32900.0,25.1004,25.114,25.0936,25.1004,32900.0
2005-04-28 13:25:00,36.85,36.86,36.83,36.85,51100.0,25.0936,25.1004,25.08,25.0936,51100.0
2005-04-28 13:30:00,36.85,36.85,36.79,36.81,81000.0,25.0936,25.0936,25.0527,25.0663,81000.0
2005-04-28 13:35:00,36.82,36.85,36.81,36.85,98100.0,25.0731,25.0936,25.0663,25.0936,98100.0
2005-04-28 13:40:00,36.85,36.85,36.83,36.84,57100.0,25.0936,25.0936,25.08,25.0868,57100.0
2005-04-28 13:45:00,36.84,36.85,36.84,36.85,21100.0,25.0868,25.0936,25.0868,25.0936,21100.0
2005-04-28 13:50:00,36.84,36.85,36.84,36.85,72600.0,25.0868,25.0936,25.0868,25.0936,72600.0
2005-04-28 13:55:00,36.84,36.88,36.84,36.85,80700.0,25.0868,25.114,25.0868,25.0936,80700.0
2005-04-28 14:00:00,36.86,36.86,36.84,36.85,66200.0,25.1004,25.1004,25.0868,25.0936,66200.0
2005-04-28 14:05:00,36.85,36.85,36.75,36.78,82300.0,25.0936,25.0936,25.0255,25.0459,82300.0
2005-04-28 14:10:00,36.77,36.83,36.77,36.78,30600.0,25.0391,25.08,25.0391,25.0459,30600.0
2005-04-28 14:15:00,36.78,36.78,36.75,36.76,93400.0,25.0459,25.0459,25.0255,25.0323,93400.0
2005-04-28 14:20:00,36.76,36.78,36.73,36.75,51200.0,25.0323,25.0459,25.0119,25.0255,51200.0
2005-04-28 14:25:00,36.75,36.76,36.63,36.74,77500.0,25.0255,25.0323,24.9438,25.0187,77500.0
2005-04-28 14:30:00,36.75,36.75,36.73,36.74,79400.0,25.0255,25.0255,25.0119,25.0187,79400.0
2005-04-28 14:35:00,36.74,36.77,36.74,36.75,60600.0,25.0187,25.0391,25.0187,25.0255,60600.0
2005-04-28 14:40:00,36.75,36.76,36.74,36.75,111500.0,25.0255,25.0323,25.0187,25.0255,111500.0
2005-04-28 14:45:00,36.75,36.75,36.7,36.74,93300.0,25.0255,25.0255,24.9914,25.0187,93300.0
2005-04-28 14:50:00,36.74,36.74,36.64,36.65,43200.0,25.0187,25.0187,24.9506,24.9574,43200.0
2005-04-28 14:55:00,36.65,36.69,36.63,36.69,92300.0,24.9574,24.9846,24.9438,24.9846,92300.0
2005-04-28 15:00:00,36.68,36.7,36.68,36.68,70400.0,24.9778,24.9914,24.9778,24.9778,70400.0
2005-04-28 15:05:00,36.67,36.7,36.65,36.69,70200.0,24.971,24.9914,24.9574,24.9846,70200.0
2005-04-28 15:10:00,36.65,36.7,36.65,36.7,83400.0,24.9574,24.9914,24.9574,24.9914,83400.0
2005-04-28 15:15:00,36.7,36.7,36.68,36.69,44900.0,24.9914,24.9914,24.9778,24.9846,44900.0
2005-04-28 15:20:00,36.7,36.77,36.69,36.74,171600.0,24.9914,25.0391,24.9846,25.0187,171600.0
2005-04-28 15:25:00,36.75,36.75,36.71,36.72,112200.0,25.0255,25.0255,24.9982,25.0051,112200.0
2005-04-28 15:30:00,36.72,36.85,36.72,36.8,141200.0,25.0051,25.0936,25.0051,25.0595,141200.0
2005-04-28 15:35:00,36.82,36.84,36.78,36.79,82500.0,25.0731,25.0868,25.0459,25.0527,82500.0
2005-04-28 15:40:00,36.8,36.87,36.8,36.85,70900.0,25.0595,25.1072,25.0595,25.0936,70900.0
2005-04-28 15:45:00,36.84,36.85,36.79,36.8,111600.0,25.0868,25.0936,25.0527,25.0595,111600.0
2005-04-28 15:50:00,36.79,36.8,36.76,36.79,93400.0,25.0527,25.0595,25.0323,25.0527,93400.0
2005-04-28 15:55:00,36.78,36.84,36.75,36.82,207400.0,25.0459,25.0868,25.0255,25.0731,207400.0
2005-04-29 09:30:00,37.05,37.21,37.05,37.21,320000.0,25.2298,25.3387,25.2298,25.3387,320000.0
2005-04-29 09:35:00,37.23,37.6,37.17,37.57,173300.0,25.3523,25.6043,25.3115,25.5839,173300.0
2005-04-29 09:40:00,37.57,37.57,37.4,37.43,177100.0,25.5839,25.5839,25.4681,25.4885,177100.0
2005-04-29 09:45:00,37.43,37.49,37.4,37.42,145500.0,25.4885,25.5294,25.4681,25.4817,145500.0
2005-04-29 09:50:00,37.44,37.77,37.43,37.72,325300.0,25.4953,25.7201,25.4885,25.686,325300.0
2005-04-29 09:55:00,37.74,37.74,37.61,37.62,140900.0,25.6996,25.6996,25.6111,25.6179,140900.0
2005-04-29 10:00:00,37.64,37.82,37.6,37.81,168600.0,25.6315,25.7541,25.6043,25.7473,168600.0
2005-04-29 10:05:00,37.82,37.82,37.47,37.47,93700.0,25.7541,25.7541,25.5158,25.5158,93700.0
2005-04-29 10:10:00,37.47,37.6,37.41,37.57,85100.0,25.5158,25.6043,25.4749,25.5839,85100.0
2005-04-29 10:15:00,37.58,37.66,37.58,37.66,188300.0,25.5907,25.6452,25.5907,25.6452,188300.0
2005-04-29 10:20:00,37.65,37.71,37.65,37.71,95400.0,25.6383,25.6792,25.6383,25.6792,95400.0
2005-04-29 10:25:00,37.71,37.74,37.62,37.64,149800.0,25.6792,25.6996,25.6179,25.6315,149800.0
2005-04-29 10:30:00,37.64,37.69,37.63,37.66,205600.0,25.6315,25.6656,25.6247,25.6452,205600.0
2005-04-29 10:35:00,37.65,37.81,37.65,37.8,172600.0,25.6383,25.7473,25.6383,25.7405,172600.0
2005-04-29 10:40:00,37.8,37.84,37.73,37.74,97000.0,25.7405,25.7677,25.6928,25.6996,97000.0
2005-04-29 10:45:00,37.73,37.73,37.57,37.57,120100.0,25.6928,25.6928,25.5839,25.5839,120100.0
2005-04-29 10:50:00,37.52,37.57,37.45,37.5,105100.0,25.5498,25.5839,25.5022,25.5362,105100.0
2005-04-29 10:55:00,37.5,37.65,37.5,37.63,94000.0,25.5362,25.6383,25.5362,25.6247,94000.0
2005-04-29 11:00:00,37.64,37.64,37.56,37.58,59800.0,25.6315,25.6315,25.5771,25.5907,59800.0
2005-04-29 11:05:00,37.58,37.69,37.57,37.67,96100.0,25.5907,25.6656,25.5839,25.652,96100.0
2005-04-29 11:10:00,37.67,37.76,37.64,37.72,80500.0,25.652,25.7133,25.6315,25.686,80500.0
2005-04-29 11:15:00,37.71,37.73,37.69,37.72,60400.0,25.6792,25.6928,25.6656,25.686,60400.0
2005-04-29 11:20:00,37.72,37.74,37.69,37.73,96200.0,25.686,25.6996,25.6656,25.6928,96200.0
2005-04-29 11:25:00,37.73,37.76,37.71,37.74,48000.0,25.6928,25.7133,25.6792,25.6996,48000.0
2005-04-29 11:30:00,37.74,37.74,37.68,37.74,83800.0,25.6996,25.6996,25.6588,25.6996,83800.0
2005-04-29 11:35:00,37.72,37.75,37.72,37.72,37300.0,25.686,25.7064,25.686,25.686,37300.0
2005-04-29 11:40:00,37.73,37.73,37.7,37.7,57800.0,25.6928,25.6928,25.6724,25.6724,57800.0
2005-04-29 11:45:00,37.7,37.71,37.64,37.64,68500.0,25.6724,25.6792,25.6315,25.6315,68500.0
2005-04-29 11:50:00,37.66,37.66,37.6,37.6,67200.0,25.6452,25.6452,25.6043,25.6043,67200.0
2005-04-29 11:55:00,37.6,37.73,37.6,37.73,123100.0,25.6043,25.6928,25.6043,25.6928,123100.0
2005-04-29 12:00:00,37.73,37.83,37.72,37.82,63900.0,25.6928,25.7609,25.686,25.7541,63900.0
2005-04-29 12:05:00,37.83,37.88,37.82,37.88,75800.0,25.7609,25.795,25.7541,25.795,75800.0
2005-04-29 12:10:00,37.88,37.89,37.87,37.87,39000.0,25.795,25.8018,25.7882,25.7882,39000.0
2005-04-29 12:15:00,37.87,37.87,37.85,37.86,45700.0,25.7882,25.7882,25.7745,25.7814,45700.0
2005-04-29 12:20:00,37.86,37.9,37.85,37.9,69300.0,25.7814,25.8086,25.7745,25.8086,69300.0
2005-04-29 12:25:00,37.89,37.91,37.88,37.89,46700.0,25.8018,25.8154,25.795,25.8018,46700.0
2005-04-29 12:30:00,37.89,37.95,37.84,37.95,111400.0,25.8018,25.8426,25.7677,25.8426,111400.0
2005-04-29 12:35:00,37.95,38.21,37.93,38.2,141700.0,25.8426,26.0197,25.829,26.0129,141700.0
2005-04-29 12:40:00,38.19,38.23,38.15,38.2,93800.0,26.0061,26.0333,25.9788,26.0129,93800.0
2005-04-29 12:45:00,38.2,38.21,38.14,38.14,80900.0,26.0129,26.0197,25.972,25.972,80900.0
2005-04-29 12:50:00,38.13,38.14,38.07,38.08,55900.0,25.9652,25.972,25.9244,25.9312,55900.0
2005-04-29 12:55:00,38.08,38.12,38.03,38.03,43700.0,25.9312,25.9584,25.8971,25.8971,43700.0
2005-04-29 13:00:00,38.03,38.05,38.0,38.05,67000.0,25.8971,25.9107,25.8767,25.9107,67000.0
2005-04-29 13:05:00,38.05,38.15,38.03,38.09,74000.0,25.9107,25.9788,25.8971,25.938,74000.0
2005-04-29 13:10:00,38.1,38.17,38.02,38.17,67600.0,25.9448,25.9925,25.8903,25.9925,67600.0
2005-04-29 13:15:00,38.15,38.17,38.1,38.13,112900.0,25.9788,25.9925,25.9448,25.9652,112900.0
2005-04-29 13:20:00,38.13,38.14,38.06,38.06,37400.0,25.9652,25.972,25.9175,25.9175,37400.0
2005-04-29 13:25:00,38.07,38.07,37.99,38.0,82100.0,25.9244,25.9244,25.8699,25.8767,82100.0
2005-04-29 13:30:00,37.99,38.05,37.97,38.05,97000.0,25.8699,25.9107,25.8563,25.9107,97000.0
2005-04-29 13:35:00,38.05,38.06,38.01,38.02,115300.0,25.9107,25.9175,25.8835,25.8903,115300.0
2005-04-29 13:40:00,38.02,38.02,37.9,37.9,43100.0,25.8903,25.8903,25.8086,25.8086,43100.0
2005-04-29 13:45:00,37.91,37.93,37.89,37.93,56800.0,25.8154,25.829,25.8018,25.829,56800.0
2005-04-29 13:50:00,37.92,37.95,37.9,37.92,67200.0,25.8222,25.8426,25.8086,25.8222,67200.0
2005-04-29 13:55:00,37.93,37.94,37.9,37.91,40600.0,25.829,25.8358,25.8086,25.8154,40600.0
2005-04-29 14:00:00,37.91,37.91,37.86,37.87,45000.0,25.8154,25.8154,25.7814,25.7882,45000.0
2005-04-29 14:05:00,37.86,37.87,37.81,37.83,409200.0,25.7814,25.7882,25.7473,25.7609,409200.0
2005-04-29 14:10:00,37.82,37.89,37.82,37.86,46300.0,25.7541,25.8018,25.7541,25.7814,46300.0
2005-04-29 14:15:00,37.86,37.86,37.83,37.84,63100.0,25.7814,25.7814,25.7609,25.7677,63100.0
2005-04-29 14:20:00,37.85,37.85,37.82,37.84,62000.0,25.7745,25.7745,25.7541,25.7677,62000.0
2005-04-29 14:25:00,37.83,37.84,37.81,37.83,34400.0,25.7609,25.7677,25.7473,25.7609,34400.0
2005-04-29 14:30:00,37.83,37.99,37.83,37.99,80900.0,25.7609,25.8699,25.7609,25.8699,80900.0
2005-04-29 14:35:00,37.99,38.03,37.97,37.98,46100.0,25.8699,25.8971,25.8563,25.8631,46100.0
2005-04-29 14:40:00,37.97,37.99,37.89,37.99,74300.0,25.8563,25.8699,25.8018,25.8699,74300.0
2005-04-29 14:45:00,37.98,37.99,37.88,37.89,36500.0,25.8631,25.8699,25.795,25.8018,36500.0
2005-04-29 14:50:00,37.89,37.89,37.83,37.87,46100.0,25.8018,25.8018,25.7609,25.7882,46100.0
2005-04-29 14:55:00,37.87,37.91,37.85,37.85,45500.0,25.7882,25.8154,25.7745,25.7745,45500.0
2005-04-29 15:00:00,37.85,37.86,37.81,37.81,70700.0,25.7745,25.7814,25.7473,25.7473,70700.0
2005-04-29 15:05:00,37.81,37.83,37.79,37.81,95900.0,25.7473,25.7609,25.7337,25.7473,95900.0
2005-04-29 15:10:00,37.81,37.84,37.79,37.84,123200.0,25.7473,25.7677,25.7337,25.7677,123200.0
2005-04-29 15:15:00,37.83,37.86,37.83,37.85,79100.0,25.7609,25.7814,25.7609,25.7745,79100.0
2005-04-29 15:20:00,37.85,37.86,37.85,37.86,81000.0,25.7745,25.7814,25.7745,25.7814,81000.0
2005-04-29 15:25:00,37.85,37.89,37.83,37.89,113700.0,25.7745,25.8018,25.7609,25.8018,113700.0
2005-04-29 15:30:00,37.88,37.88,37.85,37.86,159000.0,25.795,25.795,25.7745,25.7814,159000.0
2005-04-29 15:35:00,37.86,37.86,37.81,37.81,77900.0,25.7814,25.7814,25.7473,25.7473,77900.0
2005-04-29 15:40:00,37.8,37.92,37.8,37.92,110300.0,25.7405,25.8222,25.7405,25.8222,110300.0
2005-04-29 15:45:00,37.92,37.96,37.91,37.91,71400.0,25.8222,25.8494,25.8154,25.8154,71400.0
2005-04-29 15:50:00,37.9,37.93,37.88,37.89,160500.0,25.8086,25.829,25.795,25.8018,160500.0
2005-04-29 15:55:00,37.9,37.97,37.77,37.97,211000.0,25.8086,25.8563,25.7201,25.8563,211000.0
2005-05-02 09:30:00,37.85,37.86,37.5,37.51,127700.0,25.7745,25.7814,25.5362,25.543,127700.0
2005-05-02 09:35:00,37.51,37.7,37.46,37.65,110600.0,25.543,25.6724,25.509,25.6383,110600.0
2005-05-02 09:40:00,37.65,37.8,37.65,37.75,70300.0,25.6383,25.7405,25.6383,25.7064,70300.0
2005-05-02 09:45:00,37.79,37.89,37.76,37.84,72800.0,25.7337,25.8018,25.7133,25.7677,72800.0
2005-05-02 09:50:00,37.83,37.87,37.72,37.77,70000.0,25.7609,25.7882,25.686,25.7201,70000.0
2005-05-02 09:55:00,37.79,37.84,37.7,37.78,68700.0,25.7337,25.7677,25.6724,25.7269,68700.0
2005-05-02 10:00:00,37.79,37.82,37.72,37.76,45800.0,25.7337,25.7541,25.686,25.7133,45800.0
2005-05-02 10:05:00,37.77,37.79,37.64,37.66,80300.0,25.7201,25.7337,25.6315,25.6452,80300.0
2005-05-02 10:10:00,37.65,37.77,37.65,37.69,142600.0,25.6383,25.7201,25.6383,25.6656,142600.0
2005-05-02 10:15:00,37.7,37.7,37.62,37.65,74800.0,25.6724,25.6724,25.6179,25.6383,74800.0
2005-05-02 10:20:00,37.62,37.64,37.5,37.51,142700.0,25.6179,25.6315,25.5362,25.543,142700.0
2005-05-02 10:25:00,37.51,37.51,37.39,37.44,67100.0,25.543,25.543,25.4613,25.4953,67100.0
2005-05-02 10:30:00,37.44,37.57,37.42,37.54,72800.0,25.4953,25.5839,25.4817,25.5634,72800.0
2005-05-02 10:35:00,37.55,37.55,37.42,37.5,39500.0,25.5703,25.5703,25.4817,25.5362,39500.0
2005-05-02 10:40:00,37.51,37.62,37.51,37.58,24300.0,25.543,25.6179,25.543,25.5907,24300.0
2005-05-02 10:45:00,37.57,37.61,37.54,37.61,38500.0,25.5839,25.6111,25.5634,25.6111,38500.0
2005-05-02 10:50:00,37.61,37.67,37.58,37.63,36000.0,25.6111,25.652,25.5907,25.6247,36000.0
2005-05-02 10:55:00,37.62,37.67,37.62,37.65,28300.0,25.6179,25.652,25.6179,25.6383,28300.0
2005-05-02 11:00:00,37.66,37.69,37.64,37.64,46900.0,25.6452,25.6656,25.6315,25.6315,46900.0
2005-05-02 11:05:00,37.65,37.68,37.62,37.67,37100.0,25.6383,25.6588,25.6179,25.652,37100.0
2005-05-02 11:10:00,37.67,37.7,37.66,37.67,32900.0,25.652,25.6724,25.6452,25.652,32900.0
2005-05-02 11:15:00,37.67,37.7,37.61,37.62,32400.0,25.652,25.6724,25.6111,25.6179,32400.0
2005-05-02 11:20:00,37.6,37.7,37.58,37.69,26400.0,25.6043,25.6724,25.5907,25.6656,26400.0
2005-05-02 11:25:00,37.7,37.73,37.67,37.7,40200.0,25.6724,25.6928,25.652,25.6724,40200.0
2005-05-02 11:30:00,37.7,37.71,37.67,37.69,23800.0,25.6724,25.6792,25.652,25.6656,23800.0
2005-05-02 11:35:00,37.69,37.69,37.61,37.61,27300.0,25.6656,25.6656,25.6111,25.6111,27300.0
2005-05-02 11:40:00,37.61,37.68,37.59,37.68,43700.0,25.6111,25.6588,25.5975,25.6588,43700.0
2005-05-02 11:45:00,37.68,37.68,37.61,37.63,37500.0,25.6588,25.6588,25.6111,25.6247,37500.0
2005-05-02 11:50:00,37.61,37.66,37.6,37.63,97300.0,25.6111,25.6452,25.6043,25.6247,97300.0
2005-05-02 11:55:00,37.63,37.7,37.61,37.68,28100.0,25.6247,25.6724,25.6111,25.6588,28100.0
2005-05-02 12:00:00,37.68,37.69,37.64,37.66,28100.0,25.6588,25.6656,25.6315,25.6452,28100.0
2005-05-02 12:05:00,37.66,37.67,37.55,37.57,25600.0,25.6452,25.652,25.5703,25.5839,25600.0
2005-05-02 12:10:00,37.56,37.57,37.52,37.52,17000.0,25.5771,25.5839,25.5498,25.5498,17000.0
2005-05-02 12:15:00,37.51,37.52,37.49,37.5,14400.0,25.543,25.5498,25.5294,25.5362,14400.0
2005-05-02 12:20:00,37.49,37.52,37.46,37.46,32500.0,25.5294,25.5498,25.509,25.509,32500.0
2005-05-02 12:25:00,37.47,37.5,37.46,37.49,25300.0,25.5158,25.5362,25.509,25.5294,25300.0
2005-05-02 12:30:00,37.49,37.5,37.46,37.46,20200.0,25.5294,25.5362,25.509,25.509,20200.0
2005-05-02 12:35:00,37.46,37.47,37.4,37.4,20800.0,25.509,25.5158,25.4681,25.4681,20800.0
2005-05-02 12:40:00,37.4,37.41,37.36,37.39,30100.0,25.4681,25.4749,25.4409,25.4613,30100.0
2005-05-02 12:45:00,37.4,37.43,37.36,37.43,20600.0,25.4681,25.4885,25.4409,25.4885,20600.0
2005-05-02 12:50:00,37.43,37.44,37.41,37.42,11200.0,25.4885,25.4953,25.4749,25.4817,11200.0
2005-05-02 12:55:00,37.41,37.42,37.39,37.42,10600.0,25.4749,25.4817,25.4613,25.4817,10600.0
2005-05-02 13:00:00,37.43,37.43,37.39,37.41,13700.0,25.4885,25.4885,25.4613,25.4749,13700.0
2005-05-02 13:05:00,37.41,37.41,37.39,37.39,60800.0,25.4749,25.4749,25.4613,25.4613,60800.0
2005-05-02 13:10:00,37.38,37.39,37.37,37.38,26300.0,25.4545,25.4613,25.4477,25.4545,26300.0
2005-05-02 13:15:00,37.37,37.41,37.36,37.4,43600.0,25.4477,25.4749,25.4409,25.4681,43600.0
2005-05-02 13:20:00,37.4,37.41,37.4,37.41,15000.0,25.4681,25.4749,25.4681,25.4749,15000.0
2005-05-02 13:25:00,37.42,37.45,37.41,37.44,19600.0,25.4817,25.5022,25.4749,25.4953,19600.0
2005-05-02 13:30:00,37.44,37.48,37.44,37.47,18600.0,25.4953,25.5226,25.4953,25.5158,18600.0
2005-05-02 13:35:00,37.47,37.48,37.45,37.46,23000.0,25.5158,25.5226,25.5022,25.509,23000.0
2005-05-02 13:40:00,37.46,37.47,37.45,37.46,20500.0,25.509,25.5158,25.5022,25.509,20500.0
2005-05-02 13:45:00,37.46,37.5,37.45,37.49,23400.0,25.509,25.5362,25.5022,25.5294,23400.0
2005-05-02 13:50:00,37.47,37.5,37.45,37.5,26300.0,25.5158,25.5362,25.5022,25.5362,26300.0
2005-05-02 13:55:00,37.5,37.5,37.46,37.5,26800.0,25.5362,25.5362,25.509,25.5362,26800.0
2005-05-02 14:00:00,37.5,37.54,37.45,37.45,37200.0,25.5362,25.5634,25.5022,25.5022,37200.0
2005-05-02 14:05:00,37.46,37.53,37.46,37.53,28200.0,25.509,25.5566,25.509,25.5566,28200.0
2005-05-02 14:10:00,37.53,37.6,37.52,37.56,24900.0,25.5566,25.6043,25.5498,25.5771,24900.0
2005-05-02 14:15:00,37.56,37.57,37.53,37.54,11500.0,25.5771,25.5839,25.5566,25.5634,11500.0
2005-05-02 14:20:00,37.53,37.55,37.52,37.53,28300.0,25.5566,25.5703,25.5498,25.5566,28300.0
2005-05-02 14:25:00,37.53,37.54,37.5,37.5,40300.0,25.5566,25.5634,25.5362,25.5362,40300.0
2005-05-02 14:30:00,37.51,37.51,37.5,37.5,13600.0,25.543,25.543,25.5362,25.5362,13600.0
2005-05-02 14:35:00,37.5,37.56,37.5,37.56,23600.0,25.5362,25.5771,25.5362,25.5771,23600.0
2005-05-02 14:40:00,37.56,37.57,37.51,37.52,11800.0,25.5771,25.5839,25.543,25.5498,11800.0
2005-05-02 14:45:00,37.53,37.54,37.5,37.51,30300.0,25.5566,25.5634,25.5362,25.543,30300.0
2005-05-02 14:50:00,37.51,37.51,37.47,37.51,62700.0,25.543,25.543,25.5158,25.543,62700.0
2005-05-02 14:55:00,37.5,37.58,37.5,37.57,43500.0,25.5362,25.5907,25.5362,25.5839,43500.0
2005-05-02 15:00:00,37.56,37.56,37.51,37.52,23800.0,25.5771,25.5771,25.543,25.5498,23800.0
2005-05-02 15:05:00,37.52,37.55,37.52,37.54,17300.0,25.5498,25.5703,25.5498,25.5634,17300.0
2005-05-02 15:10:00,37.53,37.57,37.52,37.57,25100.0,25.5566,25.5839,25.5498,25.5839,25100.0
2005-05-02 15:15:00,37.56,37.57,37.53,37.54,31800.0,25.5771,25.5839,25.5566,25.5634,31800.0
2005-05-02 15:20:00,37.53,37.55,37.52,37.54,35800.0,25.5566,25.5703,25.5498,25.5634,35800.0
2005-05-02 15:25:00,37.54,37.55,37.51,37.54,45200.0,25.5634,25.5703,25.543,25.5634,45200.0
2005-05-02 15:30:00,37.54,37.56,37.52,37.53,48600.0,25.5634,25.5771,25.5498,25.5566,48600.0
2005-05-02 15:35:00,37.53,37.62,37.53,37.59,50200.0,25.5566,25.6179,25.5566,25.5975,50200.0
2005-05-02 15:40:00,37.58,37.64,37.57,37.62,80800.0,25.5907,25.6315,25.5839,25.6179,80800.0
2005-05-02 15:45:00,37.62,37.65,37.61,37.64,61600.0,25.6179,25.6383,25.6111,25.6315,61600.0
2005-05-02 15:50:00,37.63,37.71,37.63,37.71,75000.0,25.6247,25.6792,25.6247,25.6792,75000.0
2005-05-02 15:55:00,37.7,37.73,37.69,37.73,104600.0,25.6724,25.6928,25.6656,25.6928,104600.0
2005-05-03 09:30:00,37.58,37.59,37.46,37.5,121900.0,25.5907,25.5975,25.509,25.5362,121900.0
2005-05-03 09:35:00,37.5,37.63,37.45,37.61,96600.0,25.5362,25.6247,25.5022,25.6111,96600.0
2005-05-03 09:40:00,37.61,37.62,37.53,37.57,50200.0,25.6111,25.6179,25.5566,25.5839,50200.0
2005-05-03 09:45:00,37.58,37.59,37.52,37.58,40500.0,25.5907,25.5975,25.5498,25.5907,40500.0
2005-05-03 09:50:00,37.58,37.59,37.55,37.58,28300.0,25.5907,25.5975,25.5703,25.5907,28300.0
2005-05-03 09:55:00,37.59,37.6,37.58,37.6,160700.0,25.5975,25.6043,25.5907,25.6043,160700.0
2005-05-03 10:00:00,37.6,37.64,37.55,37.6,100500.0,25.6043,25.6315,25.5703,25.6043,100500.0
2005-05-03 10:05:00,37.6,37.64,37.57,37.59,64800.0,25.6043,25.6315,25.5839,25.5975,64800.0
2005-05-03 10:10:00,37.6,37.65,37.6,37.64,33200.0,25.6043,25.6383,25.6043,25.6315,33200.0
2005-05-03 10:15:00,37.65,37.65,37.61,37.62,32300.0,25.6383,25.6383,25.6111,25.6179,32300.0
2005-05-03 10:20:00,37.63,37.63,37.56,37.56,71300.0,25.6247,25.6247,25.5771,25.5771,71300.0
2005-05-03 10:25:00,37.56,37.61,37.56,37.59,22400.0,25.5771,25.6111,25.5771,25.5975,22400.0
2005-05-03 10:30:00,37.59,37.6,37.55,37.55,30200.0,25.5975,25.6043,25.5703,25.5703,30200.0
2005-05-03 10:35:00,37.55,37.56,37.53,37.53,40300.0,25.5703,25.5771,25.5566,25.5566,40300.0
2005-05-03 10:40:00,37.53,37.58,37.51,37.57,69800.0,25.5566,25.5907,25.543,25.5839,69800.0
2005-05-03 10:45:00,37.57,37.58,37.55,37.56,21500.0,25.5839,25.5907,25.5703,25.5771,21500.0
2005-05-03 10:50:00,37.54,37.55,37.52,37.53,18300.0,25.5634,25.5703,25.5498,25.5566,18300.0
2005-05-03 10:55:00,37.54,37.6,37.54,37.55,31800.0,25.5634,25.6043,25.5634,25.5703,31800.0
2005-05-03 11:00:00,37.57,37.57,37.52,37.53,25800.0,25.5839,25.5839,25.5498,25.5566,25800.0
2005-05-03 11:05:00,37.54,37.55,37.53,37.54,15100.0,25.5634,25.5703,25.5566,25.5634,15100.0
2005-05-03 11:10:00,37.52,37.55,37.52,37.54,22400.0,25.5498,25.5703,25.5498,25.5634,22400.0
2005-05-03 11:15:00,37.55,37.56,37.54,37.56,26900.0,25.5703,25.5771,25.5634,25.5771,26900.0
2005-05-03 11:20:00,37.56,37.6,37.56,37.59,40300.0,25.5771,25.6043,25.5771,25.5975,40300.0
2005-05-03 11:25:00,37.59,37.6,37.57,37.57,58800.0,25.5975,25.6043,25.5839,25.5839,58800.0
2005-05-03 11:30:00,37.57,37.58,37.56,37.58,19300.0,25.5839,25.5907,25.5771,25.5907,19300.0
2005-05-03 11:35:00,37.58,37.58,37.57,37.58,16300.0,25.5907,25.5907,25.5839,25.5907,16300.0
2005-05-03 11:40:00,37.57,37.58,37.57,37.58,8100.0,25.5839,25.5907,25.5839,25.5907,8100.0
2005-05-03 11:45:00,37.58,37.59,37.57,37.59,34400.0,25.5907,25.5975,25.5839,25.5975,34400.0
2005-05-03 11:50:00,37.58,37.6,37.57,37.59,43800.0,25.5907,25.6043,25.5839,25.5975,43800.0
2005-05-03 11:55:00,37.6,37.6,37.57,37.59,32800.0,25.6043,25.6043,25.5839,25.5975,32800.0
2005-05-03 12:00:00,37.59,37.6,37.57,37.6,16500.0,25.5975,25.6043,25.5839,25.6043,16500.0
2005-05-03 12:05:00,37.6,37.6,37.59,37.6,16400.0,25.6043,25.6043,25.5975,25.6043,16400.0
2005-05-03 12:10:00,37.59,37.6,37.55,37.55,63100.0,25.5975,25.6043,25.5703,25.5703,63100.0
2005-05-03 12:15:00,37.55,37.58,37.55,37.58,36400.0,25.5703,25.5907,25.5703,25.5907,36400.0
2005-05-03 12:20:00,37.59,37.6,37.57,37.57,13400.0,25.5975,25.6043,25.5839,25.5839,13400.0
2005-05-03 12:25:00,37.57,37.57,37.56,37.57,16000.0,25.5839,25.5839,25.5771,25.5839,16000.0
2005-05-03 12:30:00,37.57,37.59,37.56,37.58,46300.0,25.5839,25.5975,25.5771,25.5907,46300.0
2005-05-03 12:35:00,37.59,37.59,37.57,37.58,26100.0,25.5975,25.5975,25.5839,25.5907,26100.0
2005-05-03 12:40:00,37.57,37.59,37.57,37.59,13600.0,25.5839,25.5975,25.5839,25.5975,13600.0
2005-05-03 12:45:00,37.59,37.6,37.56,37.57,189700.0,25.5975,25.6043,25.5771,25.5839,189700.0
2005-05-03 12:50:00,37.57,37.57,37.55,37.57,73700.0,25.5839,25.5839,25.5703,25.5839,73700.0
2005-05-03 12:55:00,37.56,37.59,37.56,37.57,35600.0,25.5771,25.5975,25.5771,25.5839,35600.0
2005-05-03 13:00:00,37.57,37.61,37.56,37.6,77300.0,25.5839,25.6111,25.5771,25.6043,77300.0
2005-05-03 13:05:00,37.6,37.63,37.6,37.62,53100.0,25.6043,25.6247,25.6043,25.6179,53100.0
2005-05-03 13:10:00,37.62,37.65,37.62,37.63,31100.0,25.6179,25.6383,25.6179,25.6247,31100.0
2005-05-03 13:15:00,37.63,37.65,37.63,37.65,29100.0,25.6247,25.6383,25.6247,25.6383,29100.0
2005-05-03 13:20:00,37.64,37.64,37.62,37.63,23500.0,25.6315,25.6315,25.6179,25.6247,23500.0
2005-05-03 13:25:00,37.63,37.65,37.62,37.65,14300.0,25.6247,25.6383,25.6179,25.6383,14300.0
2005-05-03 13:30:00,37.65,37.65,37.64,37.65,38900.0,25.6383,25.6383,25.6315,25.6383,38900.0
2005-05-03 13:35:00,37.65,37.68,37.64,37.67,125900.0,25.6383,25.6588,25.6315,25.652,125900.0
2005-05-03 13:40:00,37.68,37.71,37.68,37.71,39600.0,25.6588,25.6792,25.6588,25.6792,39600.0
2005-05-03 13:45:00,37.7,37.71,37.69,37.7,25400.0,25.6724,25.6792,25.6656,25.6724,25400.0
2005-05-03 13:50:00,37.69,37.7,37.68,37.7,34400.0,25.6656,25.6724,25.6588,25.6724,34400.0
2005-05-03 13:55:00,37.7,37.7,37.68,37.69,57400.0,25.6724,25.6724,25.6588,25.6656,57400.0
2005-05-03 14:00:00,37.7,37.7,37.69,37.7,8700.0,25.6724,25.6724,25.6656,25.6724,8700.0
2005-05-03 14:05:00,37.7,37.73,37.69,37.73,44000.0,25.6724,25.6928,25.6656,25.6928,44000.0
2005-05-03 14:10:00,37.73,37.85,37.73,37.84,48400.0,25.6928,25.7745,25.6928,25.7677,48400.0
2005-05-03 14:15:00,37.85,37.89,37.69,37.72,95200.0,25.7745,25.8018,25.6656,25.686,95200.0
2005-05-03 14:20:00,37.71,37.8,37.71,37.8,64200.0,25.6792,25.7405,25.6792,25.7405,64200.0
2005-05-03 14:25:00,37.8,37.82,37.75,37.79,53600.0,25.7405,25.7541,25.7064,25.7337,53600.0
2005-05-03 14:30:00,37.8,37.93,37.79,37.93,99500.0,25.7405,25.829,25.7337,25.829,99500.0
2005-05-03 14:35:00,37.89,37.93,37.88,37.91,99300.0,25.8018,25.829,25.795,25.8154,99300.0
2005-05-03 14:40:00,37.92,38.05,37.9,38.05,123200.0,25.8222,25.9107,25.8086,25.9107,123200.0
2005-05-03 14:45:00,38.05,38.06,37.95,37.97,110100.0,25.9107,25.9175,25.8426,25.8563,110100.0
2005-05-03 14:50:00,37.96,38.04,37.94,38.04,63300.0,25.8494,25.9039,25.8358,25.9039,63300.0
2005-05-03 14:55:00,38.04,38.15,38.04,38.13,83400.0,25.9039,25.9788,25.9039,25.9652,83400.0
2005-05-03 15:00:00,38.13,38.16,38.11,38.12,85800.0,25.9652,25.9856,25.9516,25.9584,85800.0
2005-05-03 15:05:00,38.12,38.13,37.94,38.0,110000.0,25.9584,25.9652,25.8358,25.8767,110000.0
2005-05-03 15:10:00,38.0,38.03,37.95,38.0,86600.0,25.8767,25.8971,25.8426,25.8767,86600.0
2005-05-03 15:15:00,38.0,38.07,37.99,38.07,62700.0,25.8767,25.9244,25.8699,25.9244,62700.0
2005-05-03 15:20:00,38.05,38.18,38.05,38.17,91600.0,25.9107,25.9993,25.9107,25.9925,91600.0
2005-05-03 15:25:00,38.17,38.19,38.12,38.16,100100.0,25.9925,26.0061,25.9584,25.9856,100100.0
2005-05-03 15:30:00,38.15,38.16,38.1,38.1,79600.0,25.9788,25.9856,25.9448,25.9448,79600.0
2005-05-03 15:35:00,38.1,38.11,38.09,38.1,62500.0,25.9448,25.9516,25.938,25.9448,62500.0
2005-05-03 15:40:00,38.1,38.11,38.09,38.11,83400.0,25.9448,25.9516,25.938,25.9516,83400.0
2005-05-03 15:45:00,38.1,38.16,38.1,38.16,80100.0,25.9448,25.9856,25.9448,25.9856,80100.0
2005-05-03 15:50:00,38.16,38.17,38.07,38.12,119800.0,25.9856,25.9925,25.9244,25.9584,119800.0
2005-05-03 15:55:00,38.12,38.16,38.07,38.1,154300.0,25.9584,25.9856,25.9244,25.9448,154300.0
2005-05-04 09:30:00,38.54,38.63,38.29,38.62,162200.0,26.2444,26.3057,26.0742,26.2989,162200.0
2005-05-04 09:35:00,38.63,38.63,38.4,38.49,121600.0,26.3057,26.3057,26.1491,26.2104,121600.0
2005-05-04 09:40:00,38.49,38.49,38.42,38.47,85500.0,26.2104,26.2104,26.1627,26.1967,85500.0
2005-05-04 09:45:00,38.46,38.57,38.45,38.52,101300.0,26.1899,26.2648,26.1831,26.2308,101300.0
2005-05-04 09:50:00,38.51,38.55,38.47,38.49,87400.0,26.224,26.2512,26.1967,26.2104,87400.0
2005-05-04 09:55:00,38.5,38.6,38.5,38.6,73500.0,26.2172,26.2853,26.2172,26.2853,73500.0
2005-05-04 10:00:00,38.59,38.68,38.55,38.66,160100.0,26.2785,26.3397,26.2512,26.3261,160100.0
2005-05-04 10:05:00,38.65,38.69,38.59,38.69,121800.0,26.3193,26.3466,26.2785,26.3466,121800.0
2005-05-04 10:10:00,38.69,38.7,38.64,38.67,123600.0,26.3466,26.3534,26.3125,26.3329,123600.0
2005-05-04 10:15:00,38.66,38.74,38.65,38.7,70800.0,26.3261,26.3806,26.3193,26.3534,70800.0
2005-05-04 10:20:00,38.72,38.84,38.69,38.71,66300.0,26.367,26.4487,26.3466,26.3602,66300.0
2005-05-04 10:25:00,38.7,38.71,38.63,38.63,68000.0,26.3534,26.3602,26.3057,26.3057,68000.0
2005-05-04 10:30:00,38.62,38.75,38.62,38.72,55300.0,26.2989,26.3874,26.2989,26.367,55300.0
2005-05-04 10:35:00,38.72,38.75,38.7,38.71,65600.0,26.367,26.3874,26.3534,26.3602,65600.0
2005-05-04 10:40:00,38.71,38.71,38.59,38.6,68900.0,26.3602,26.3602,26.2785,26.2853,68900.0
2005-05-04 10:45:00,38.6,38.7,38.58,38.64,86100.0,26.2853,26.3534,26.2716,26.3125,86100.0
2005-05-04 10:50:00,38.63,38.64,38.6,38.6,45900.0,26.3057,26.3125,26.2853,26.2853,45900.0
2005-05-04 10:55:00,38.61,38.7,38.6,38.69,63000.0,26.2921,26.3534,26.2853,26.3466,63000.0
2005-05-04 11:00:00,38.68,38.8,38.68,38.79,68800.0,26.3397,26.4215,26.3397,26.4147,68800.0
2005-05-04 11:05:00,38.8,38.85,38.78,38.85,56000.0,26.4215,26.4555,26.4078,26.4555,56000.0
2005-05-04 11:10:00,38.85,38.88,38.8,38.84,45600.0,26.4555,26.4759,26.4215,26.4487,45600.0
2005-05-04 11:15:00,38.84,38.85,38.76,38.79,61400.0,26.4487,26.4555,26.3942,26.4147,61400.0
2005-05-04 11:20:00,38.8,38.84,38.78,38.84,83000.0,26.4215,26.4487,26.4078,26.4487,83000.0
2005-05-04 11:25:00,38.83,38.89,38.81,38.88,54900.0,26.4419,26.4827,26.4283,26.4759,54900.0
2005-05-04 11:30:00,38.88,38.88,38.78,38.79,52500.0,26.4759,26.4759,26.4078,26.4147,52500.0
2005-05-04 11:35:00,38.79,38.85,38.79,38.79,45100.0,26.4147,26.4555,26.4147,26.4147,45100.0
2005-05-04 11:40:00,38.8,38.8,38.74,38.78,39800.0,26.4215,26.4215,26.3806,26.4078,39800.0
2005-05-04 11:45:00,38.78,38.84,38.78,38.81,43000.0,26.4078,26.4487,26.4078,26.4283,43000.0
2005-05-04 11:50:00,38.8,38.84,38.8,38.83,30500.0,26.4215,26.4487,26.4215,26.4419,30500.0
2005-05-04 11:55:00,38.84,38.84,38.82,38.83,32400.0,26.4487,26.4487,26.4351,26.4419,32400.0
2005-05-04 12:00:00,38.82,38.83,38.64,38.68,47800.0,26.4351,26.4419,26.3125,26.3397,47800.0
2005-05-04 12:05:00,38.68,38.68,38.56,38.57,91700.0,26.3397,26.3397,26.258,26.2648,91700.0
2005-05-04 12:10:00,38.57,38.61,38.57,38.61,62400.0,26.2648,26.2921,26.2648,26.2921,62400.0
2005-05-04 12:15:00,38.61,38.66,38.6,38.66,37700.0,26.2921,26.3261,26.2853,26.3261,37700.0
2005-05-04 12:20:00,38.66,38.7,38.61,38.62,35300.0,26.3261,26.3534,26.2921,26.2989,35300.0
2005-05-04 12:25:00,38.63,38.63,38.59,38.6,48700.0,26.3057,26.3057,26.2785,26.2853,48700.0
2005-05-04 12:30:00,38.6,38.67,38.6,38.67,29400.0,26.2853,26.3329,26.2853,26.3329,29400.0
2005-05-04 12:35:00,38.67,38.68,38.64,38.64,46500.0,26.3329,26.3397,26.3125,26.3125,46500.0
2005-05-04 12:40:00,38.65,38.67,38.65,38.66,19300.0,26.3193,26.3329,26.3193,26.3261,19300.0
2005-05-04 12:45:00,38.66,38.74,38.66,38.74,39800.0,26.3261,26.3806,26.3261,26.3806,39800.0
2005-05-04 12:50:00,38.74,38.8,38.74,38.76,36400.0,26.3806,26.4215,26.3806,26.3942,36400.0
2005-05-04 12:55:00,38.76,38.78,38.74,38.77,20700.0,26.3942,26.4078,26.3806,26.401,20700.0
2005-05-04 13:00:00,38.76,38.8,38.75,38.8,23800.0,26.3942,26.4215,26.3874,26.4215,23800.0
2005-05-04 13:05:00,38.8,38.82,38.75,38.78,24800.0,26.4215,26.4351,26.3874,26.4078,24800.0
2005-05-04 13:10:00,38.78,38.8,38.74,38.74,11100.0,26.4078,26.4215,26.3806,26.3806,11100.0
2005-05-04 13:15:00,38.75,38.75,38.68,38.68,22100.0,26.3874,26.3874,26.3397,26.3397,22100.0
2005-05-04 13:20:00,38.68,38.68,38.65,38.65,30000.0,26.3397,26.3397,26.3193,26.3193,30000.0
2005-05-04 13:25:00,38.65,38.67,38.63,38.65,41100.0,26.3193,26.3329,26.3057,26.3193,41100.0
2005-05-04 13:30:00,38.65,38.66,38.64,38.64,24000.0,26.3193,26.3261,26.3125,26.3125,24000.0
2005-05-04 13:35:00,38.64,38.64,38.63,38.64,19700.0,26.3125,26.3125,26.3057,26.3125,19700.0
2005-05-04 13:40:00,38.64,38.66,38.64,38.66,26400.0,26.3125,26.3261,26.3125,26.3261,26400.0
2005-05-04 13:45:00,38.66,38.66,38.59,38.6,29600.0,26.3261,26.3261,26.2785,26.2853,29600.0
2005-05-04 13:50:00,38.61,38.69,38.61,38.68,52900.0,26.2921,26.3466,26.2921,26.3397,52900.0
2005-05-04 13:55:00,38.69,38.72,38.65,38.65,35500.0,26.3466,26.367,26.3193,26.3193,35500.0
2005-05-04 14:00:00,38.67,38.68,38.64,38.65,47900.0,26.3329,26.3397,26.3125,26.3193,47900.0
2005-05-04 14:05:00,38.64,38.65,38.62,38.63,47400.0,26.3125,26.3193,26.2989,26.3057,47400.0
2005-05-04 14:10:00,38.62,38.66,38.62,38.64,33200.0,26.2989,26.3261,26.2989,26.3125,33200.0
2005-05-04 14:15:00,38.64,38.65,38.62,38.62,41200.0,26.3125,26.3193,26.2989,26.2989,41200.0
2005-05-04 14:20:00,38.62,38.65,38.62,38.64,36800.0,26.2989,26.3193,26.2989,26.3125,36800.0
2005-05-04 14:25:00,38.63,38.64,38.6,38.61,19600.0,26.3057,26.3125,26.2853,26.2921,19600.0
2005-05-04 14:30:00,38.61,38.62,38.58,38.6,45400.0,26.2921,26.2989,26.2716,26.2853,45400.0
2005-05-04 14:35:00,38.6,38.61,38.57,38.6,14500.0,26.2853,26.2921,26.2648,26.2853,14500.0
2005-05-04 14:40:00,38.6,38.64,38.6,38.62,31900.0,26.2853,26.3125,26.2853,26.2989,31900.0
2005-05-04 14:45:00,38.62,38.64,38.61,38.62,28000.0,26.2989,26.3125,26.2921,26.2989,28000.0
2005-05-04 14:50:00,38.62,38.65,38.62,38.64,36500.0,26.2989,26.3193,26.2989,26.3125,36500.0
2005-05-04 14:55:00,38.64,38.66,38.63,38.64,60900.0,26.3125,26.3261,26.3057,26.3125,60900.0
2005-05-04 15:00:00,38.64,38.65,38.59,38.6,27100.0,26.3125,26.3193,26.2785,26.2853,27100.0
2005-05-04 15:05:00,38.6,38.6,38.56,38.59,36900.0,26.2853,26.2853,26.258,26.2785,36900.0
2005-05-04 15:10:00,38.59,38.69,38.59,38.69,88700.0,26.2785,26.3466,26.2785,26.3466,88700.0
2005-05-04 15:15:00,38.68,38.7,38.68,38.7,41500.0,26.3397,26.3534,26.3397,26.3534,41500.0
2005-05-04 15:20:00,38.7,38.7,38.67,38.68,29400.0,26.3534,26.3534,26.3329,26.3397,29400.0
2005-05-04 15:25:00,38.68,38.74,38.67,38.74,46600.0,26.3397,26.3806,26.3329,26.3806,46600.0
2005-05-04 15:30:00,38.74,38.75,38.68,38.68,65900.0,26.3806,26.3874,26.3397,26.3397,65900.0
2005-05-04 15:35:00,38.69,38.74,38.67,38.74,75500.0,26.3466,26.3806,26.3329,26.3806,75500.0
2005-05-04 15:40:00,38.74,38.8,38.74,38.8,109200.0,26.3806,26.4215,26.3806,26.4215,109200.0
2005-05-04 15:45:00,38.8,38.83,38.79,38.82,105600.0,26.4215,26.4419,26.4147,26.4351,105600.0
2005-05-04 15:50:00,38.82,38.84,38.79,38.82,61500.0,26.4351,26.4487,26.4147,26.4351,61500.0
2005-05-04 15:55:00,38.84,38.85,38.82,38.83,97500.0,26.4487,26.4555,26.4351,26.4419,97500.0
2005-05-05 09:30:00,38.86,38.87,38.7,38.76,97000.0,26.4623,26.4691,26.3534,26.3942,97000.0
2005-05-05 09:35:00,38.75,38.8,38.7,38.75,54200.0,26.3874,26.4215,26.3534,26.3874,54200.0
2005-05-05 09:40:00,38.73,38.75,38.62,38.63,79500.0,26.3738,26.3874,26.2989,26.3057,79500.0
2005-05-05 09:45:00,38.63,38.63,38.36,38.48,113400.0,26.3057,26.3057,26.1218,26.2036,113400.0
2005-05-05 09:50:00,38.56,38.6,38.33,38.34,60700.0,26.258,26.2853,26.1014,26.1082,60700.0
2005-05-05 09:55:00,38.34,38.4,38.27,38.4,67800.0,26.1082,26.1491,26.0605,26.1491,67800.0
2005-05-05 10:00:00,38.38,38.64,38.38,38.57,61400.0,26.1355,26.3125,26.1355,26.2648,61400.0
2005-05-05 10:05:00,38.56,38.64,38.54,38.64,72800.0,26.258,26.3125,26.2444,26.3125,72800.0
2005-05-05 10:10:00,38.64,38.65,38.53,38.55,61300.0,26.3125,26.3193,26.2376,26.2512,61300.0
2005-05-05 10:15:00,38.57,38.59,38.48,38.48,40700.0,26.2648,26.2785,26.2036,26.2036,40700.0
2005-05-05 10:20:00,38.48,38.49,38.42,38.44,67200.0,26.2036,26.2104,26.1627,26.1763,67200.0
2005-05-05 10:25:00,38.42,38.44,38.4,38.42,33100.0,26.1627,26.1763,26.1491,26.1627,33100.0
2005-05-05 10:30:00,38.42,38.43,38.35,38.35,42600.0,26.1627,26.1695,26.115,26.115,42600.0
2005-05-05 10:35:00,38.35,38.4,38.35,38.37,40200.0,26.115,26.1491,26.115,26.1286,40200.0
2005-05-05 10:40:00,38.37,38.4,38.37,38.37,35300.0,26.1286,26.1491,26.1286,26.1286,35300.0
2005-05-05 10:45:00,38.36,38.37,38.29,38.32,26500.0,26.1218,26.1286,26.0742,26.0946,26500.0
2005-05-05 10:50:00,38.32,38.35,38.31,38.31,32000.0,26.0946,26.115,26.0878,26.0878,32000.0
2005-05-05 10:55:00,38.33,38.35,38.32,38.34,30700.0,26.1014,26.115,26.0946,26.1082,30700.0
2005-05-05 11:00:00,38.34,38.45,38.34,38.42,58100.0,26.1082,26.1831,26.1082,26.1627,58100.0
2005-05-05 11:05:00,38.43,38.51,38.43,38.5,64200.0,26.1695,26.224,26.1695,26.2172,64200.0
2005-05-05 11:10:00,38.5,38.55,38.5,38.53,46300.0,26.2172,26.2512,26.2172,26.2376,46300.0
2005-05-05 11:15:00,38.52,38.52,38.45,38.45,35500.0,26.2308,26.2308,26.1831,26.1831,35500.0
2005-05-05 11:20:00,38.45,38.49,38.45,38.48,18400.0,26.1831,26.2104,26.1831,26.2036,18400.0
2005-05-05 11:25:00,38.48,38.48,38.38,38.48,37600.0,26.2036,26.2036,26.1355,26.2036,37600.0
2005-05-05 11:30:00,38.46,38.51,38.46,38.48,19100.0,26.1899,26.224,26.1899,26.2036,19100.0
2005-05-05 11:35:00,38.48,38.49,38.46,38.47,13900.0,26.2036,26.2104,26.1899,26.1967,13900.0
2005-05-05 11:40:00,38.47,38.48,38.43,38.43,23900.0,26.1967,26.2036,26.1695,26.1695,23900.0
2005-05-05 11:45:00,38.43,38.48,38.43,38.43,32200.0,26.1695,26.2036,26.1695,26.1695,32200.0
2005-05-05 11:50:00,38.44,38.5,38.42,38.47,18500.0,26.1763,26.2172,26.1627,26.1967,18500.0
2005-05-05 11:55:00,38.47,38.54,38.46,38.54,26700.0,26.1967,26.2444,26.1899,26.2444,26700.0
2005-05-05 12:00:00,38.54,38.59,38.54,38.57,22100.0,26.2444,26.2785,26.2444,26.2648,22100.0
2005-05-05 12:05:00,38.58,38.68,38.58,38.65,44000.0,26.2716,26.3397,26.2716,26.3193,44000.0
2005-05-05 12:10:00,38.64,38.65,38.6,38.6,14900.0,26.3125,26.3193,26.2853,26.2853,14900.0
2005-05-05 12:15:00,38.6,38.64,38.58,38.64,13500.0,26.2853,26.3125,26.2716,26.3125,13500.0
2005-05-05 12:20:00,38.64,38.74,38.64,38.74,41000.0,26.3125,26.3806,26.3125,26.3806,41000.0
2005-05-05 12:25:00,38.73,38.74,38.71,38.71,26600.0,26.3738,26.3806,26.3602,26.3602,26600.0
2005-05-05 12:30:00,38.71,38.71,38.69,38.7,18300.0,26.3602,26.3602,26.3466,26.3534,18300.0
2005-05-05 12:35:00,38.67,38.67,38.58,38.59,35400.0,26.3329,26.3329,26.2716,26.2785,35400.0
2005-05-05 12:40:00,38.59,38.59,38.5,38.51,49000.0,26.2785,26.2785,26.2172,26.224,49000.0
2005-05-05 12:45:00,38.53,38.53,38.42,38.43,39300.0,26.2376,26.2376,26.1627,26.1695,39300.0
2005-05-05 12:50:00,38.44,38.5,38.43,38.49,21900.0,26.1763,26.2172,26.1695,26.2104,21900.0
2005-05-05 12:55:00,38.49,38.52,38.4,38.4,43400.0,26.2104,26.2308,26.1491,26.1491,43400.0
2005-05-05 13:00:00,38.4,38.42,38.32,38.4,53100.0,26.1491,26.1627,26.0946,26.1491,53100.0
2005-05-05 13:05:00,38.38,38.44,38.35,38.43,55700.0,26.1355,26.1763,26.115,26.1695,55700.0
2005-05-05 13:10:00,38.44,38.45,38.36,38.37,28200.0,26.1763,26.1831,26.1218,26.1286,28200.0
2005-05-05 13:15:00,38.37,38.38,38.35,38.35,44300.0,26.1286,26.1355,26.115,26.115,44300.0
2005-05-05 13:20:00,38.33,38.35,38.31,38.32,26600.0,26.1014,26.115,26.0878,26.0946,26600.0
2005-05-05 13:25:00,38.31,38.37,38.27,38.37,37800.0,26.0878,26.1286,26.0605,26.1286,37800.0
2005-05-05 13:30:00,38.37,38.45,38.36,38.45,29200.0,26.1286,26.1831,26.1218,26.1831,29200.0
2005-05-05 13:35:00,38.44,38.52,38.44,38.45,29900.0,26.1763,26.2308,26.1763,26.1831,29900.0
2005-05-05 13:40:00,38.45,38.45,38.38,38.41,37700.0,26.1831,26.1831,26.1355,26.1559,37700.0
2005-05-05 13:45:00,38.43,38.47,38.38,38.45,26900.0,26.1695,26.1967,26.1355,26.1831,26900.0
2005-05-05 13:50:00,38.45,38.47,38.4,38.42,12100.0,26.1831,26.1967,26.1491,26.1627,12100.0
2005-05-05 13:55:00,38.43,38.43,38.38,38.4,9700.0,26.1695,26.1695,26.1355,26.1491,9700.0
2005-05-05 14:00:00,38.42,38.47,38.41,38.45,18000.0,26.1627,26.1967,26.1559,26.1831,18000.0
2005-05-05 14:05:00,38.47,38.48,38.44,38.45,16600.0,26.1967,26.2036,26.1763,26.1831,16600.0
2005-05-05 14:10:00,38.45,38.45,38.39,38.45,27800.0,26.1831,26.1831,26.1423,26.1831,27800.0
2005-05-05 14:15:00,38.46,38.48,38.45,38.46,7300.0,26.1899,26.2036,26.1831,26.1899,7300.0
2005-05-05 14:20:00,38.46,38.5,38.45,38.45,23100.0,26.1899,26.2172,26.1831,26.1831,23100.0
2005-05-05 14:25:00,38.44,38.44,38.41,38.41,17400.0,26.1763,26.1763,26.1559,26.1559,17400.0
2005-05-05 14:30:00,38.41,38.45,38.41,38.45,13000.0,26.1559,26.1831,26.1559,26.1831,13000.0
2005-05-05 14:35:00,38.44,38.46,38.41,38.45,26400.0,26.1763,26.1899,26.1559,26.1831,26400.0
2005-05-05 14:40:00,38.45,38.46,38.41,38.41,27400.0,26.1831,26.1899,26.1559,26.1559,27400.0
2005-05-05 14:45:00,38.41,38.44,38.4,38.44,10100.0,26.1559,26.1763,26.1491,26.1763,10100.0
2005-05-05 14:50:00,38.44,38.48,38.44,38.45,59800.0,26.1763,26.2036,26.1763,26.1831,59800.0
2005-05-05 14:55:00,38.46,38.48,38.42,38.47,18500.0,26.1899,26.2036,26.1627,26.1967,18500.0
2005-05-05 15:00:00,38.48,38.49,38.45,38.49,37700.0,26.2036,26.2104,26.1831,26.2104,37700.0
2005-05-05 15:05:00,38.49,38.6,38.49,38.6,64500.0,26.2104,26.2853,26.2104,26.2853,64500.0
2005-05-05 15:10:00,38.61,38.65,38.58,38.62,62000.0,26.2921,26.3193,26.2716,26.2989,62000.0
2005-05-05 15:15:00,38.61,38.65,38.58,38.59,26500.0,26.2921,26.3193,26.2716,26.2785,26500.0
2005-05-05 15:20:00,38.6,38.65,38.56,38.58,46800.0,26.2853,26.3193,26.258,26.2716,46800.0
2005-05-05 15:25:00,38.58,38.6,38.47,38.47,42100.0,26.2716,26.2853,26.1967,26.1967,42100.0
2005-05-05 15:30:00,38.47,38.56,38.47,38.55,47700.0,26.1967,26.258,26.1967,26.2512,47700.0
2005-05-05 15:35:00,38.56,38.59,38.51,38.52,36900.0,26.258,26.2785,26.224,26.2308,36900.0
2005-05-05 15:40:00,38.51,38.58,38.5,38.58,46600.0,26.224,26.2716,26.2172,26.2716,46600.0
2005-05-05 15:45:00,38.57,38.57,38.49,38.5,53000.0,26.2648,26.2648,26.2104,26.2172,53000.0
2005-05-05 15:50:00,38.5,38.51,38.48,38.49,97000.0,26.2172,26.224,26.2036,26.2104,97000.0
2005-05-05 15:55:00,38.49,38.5,38.48,38.48,105000.0,26.2104,26.2172,26.2036,26.2036,105000.0
2005-05-06 09:30:00,38.1,38.21,37.8,38.05,194200.0,25.9448,26.0197,25.7405,25.9107,194200.0
2005-05-06 09:35:00,38.06,38.09,37.9,37.96,128200.0,25.9175,25.938,25.8086,25.8494,128200.0
2005-05-06 09:40:00,37.95,38.09,37.91,38.03,69900.0,25.8426,25.938,25.8154,25.8971,69900.0
2005-05-06 09:45:00,38.03,38.07,37.92,38.01,51200.0,25.8971,25.9244,25.8222,25.8835,51200.0
2005-05-06 09:50:00,38.02,38.02,37.9,37.9,61800.0,25.8903,25.8903,25.8086,25.8086,61800.0
2005-05-06 09:55:00,37.89,37.9,37.81,37.89,91200.0,25.8018,25.8086,25.7473,25.8018,91200.0
2005-05-06 10:00:00,37.9,37.93,37.81,37.83,75700.0,25.8086,25.829,25.7473,25.7609,75700.0
2005-05-06 10:05:00,37.83,37.86,37.75,37.75,66200.0,25.7609,25.7814,25.7064,25.7064,66200.0
2005-05-06 10:10:00,37.75,37.86,37.69,37.7,107100.0,25.7064,25.7814,25.6656,25.6724,107100.0
2005-05-06 10:15:00,37.7,37.8,37.66,37.79,137500.0,25.6724,25.7405,25.6452,25.7337,137500.0
2005-05-06 10:20:00,37.78,37.92,37.78,37.88,92300.0,25.7269,25.8222,25.7269,25.795,92300.0
2005-05-06 10:25:00,37.89,37.89,37.82,37.85,44900.0,25.8018,25.8018,25.7541,25.7745,44900.0
2005-05-06 10:30:00,37.86,37.93,37.86,37.93,28100.0,25.7814,25.829,25.7814,25.829,28100.0
2005-05-06 10:35:00,37.93,37.95,37.87,37.87,23500.0,25.829,25.8426,25.7882,25.7882,23500.0
2005-05-06 10:40:00,37.89,37.9,37.84,37.88,23000.0,25.8018,25.8086,25.7677,25.795,23000.0
2005-05-06 10:45:00,37.88,37.88,37.8,37.83,19700.0,25.795,25.795,25.7405,25.7609,19700.0
2005-05-06 10:50:00,37.83,37.84,37.81,37.82,19500.0,25.7609,25.7677,25.7473,25.7541,19500.0
2005-05-06 10:55:00,37.83,37.83,37.81,37.83,21500.0,25.7609,25.7609,25.7473,25.7609,21500.0
2005-05-06 11:00:00,37.83,37.83,37.75,37.75,54700.0,25.7609,25.7609,25.7064,25.7064,54700.0
2005-05-06 11:05:00,37.76,37.78,37.73,37.78,57300.0,25.7133,25.7269,25.6928,25.7269,57300.0
2005-05-06 11:10:00,37.78,37.8,37.78,37.79,35300.0,25.7269,25.7405,25.7269,25.7337,35300.0
2005-05-06 11:15:00,37.79,37.86,37.79,37.84,76000.0,25.7337,25.7814,25.7337,25.7677,76000.0
2005-05-06 11:20:00,37.86,37.93,37.86,37.92,63800.0,25.7814,25.829,25.7814,25.8222,63800.0
2005-05-06 11:25:00,37.93,37.97,37.87,37.87,76000.0,25.829,25.8563,25.7882,25.7882,76000.0
2005-05-06 11:30:00,37.87,37.92,37.84,37.92,40700.0,25.7882,25.8222,25.7677,25.8222,40700.0
2005-05-06 11:35:00,37.92,37.93,37.89,37.9,50700.0,25.8222,25.829,25.8018,25.8086,50700.0
2005-05-06 11:40:00,37.9,37.94,37.9,37.93,57600.0,25.8086,25.8358,25.8086,25.829,57600.0
2005-05-06 11:45:00,37.93,37.93,37.84,37.86,31100.0,25.829,25.829,25.7677,25.7814,31100.0
2005-05-06 11:50:00,37.86,37.91,37.83,37.85,47600.0,25.7814,25.8154,25.7609,25.7745,47600.0
2005-05-06 11:55:00,37.85,37.85,37.73,37.79,30900.0,25.7745,25.7745,25.6928,25.7337,30900.0
2005-05-06 12:00:00,37.79,37.8,37.75,37.76,18700.0,25.7337,25.7405,25.7064,25.7133,18700.0
2005-05-06 12:05:00,37.76,37.79,37.75,37.79,17500.0,25.7133,25.7337,25.7064,25.7337,17500.0
2005-05-06 12:10:00,37.79,37.83,37.75,37.77,25700.0,25.7337,25.7609,25.7064,25.7201,25700.0
2005-05-06 12:15:00,37.78,37.82,37.77,37.78,25600.0,25.7269,25.7541,25.7201,25.7269,25600.0
2005-05-06 12:20:00,37.78,37.81,37.77,37.78,23200.0,25.7269,25.7473,25.7201,25.7269,23200.0
2005-05-06 12:25:00,37.77,37.82,37.76,37.79,12400.0,25.7201,25.7541,25.7133,25.7337,12400.0
2005-05-06 12:30:00,37.78,37.79,37.73,37.75,15800.0,25.7269,25.7337,25.6928,25.7064,15800.0
2005-05-06 12:35:00,37.76,37.81,37.73,37.76,19600.0,25.7133,25.7473,25.6928,25.7133,19600.0
2005-05-06 12:40:00,37.75,37.8,37.74,37.78,35500.0,25.7064,25.7405,25.6996,25.7269,35500.0
2005-05-06 12:45:00,37.76,37.79,37.75,37.79,17900.0,25.7133,25.7337,25.7064,25.7337,17900.0
2005-05-06 12:50:00,37.79,37.82,37.77,37.8,84500.0,25.7337,25.7541,25.7201,25.7405,84500.0
2005-05-06 12:55:00,37.82,37.85,37.8,37.83,20300.0,25.7541,25.7745,25.7405,25.7609,20300.0
2005-05-06 13:00:00,37.84,37.94,37.84,37.89,22100.0,25.7677,25.8358,25.7677,25.8018,22100.0
2005-05-06 13:05:00,37.9,37.96,37.88,37.95,47800.0,25.8086,25.8494,25.795,25.8426,47800.0
2005-05-06 13:10:00,37.94,37.94,37.89,37.89,37600.0,25.8358,25.8358,25.8018,25.8018,37600.0
2005-05-06 13:15:00,37.89,37.96,37.89,37.94,45400.0,25.8018,25.8494,25.8018,25.8358,45400.0
2005-05-06 13:20:00,37.94,38.02,37.94,38.02,60700.0,25.8358,25.8903,25.8358,25.8903,60700.0
2005-05-06 13:25:00,38.02,38.08,38.01,38.06,51600.0,25.8903,25.9312,25.8835,25.9175,51600.0
2005-05-06 13:30:00,38.06,38.06,38.01,38.02,14900.0,25.9175,25.9175,25.8835,25.8903,14900.0
2005-05-06 13:35:00,38.01,38.07,38.01,38.07,9900.0,25.8835,25.9244,25.8835,25.9244,9900.0
2005-05-06 13:40:00,38.08,38.09,38.04,38.05,18400.0,25.9312,25.938,25.9039,25.9107,18400.0
2005-05-06 13:45:00,38.05,38.05,38.03,38.03,12500.0,25.9107,25.9107,25.8971,25.8971,12500.0
2005-05-06 13:50:00,38.03,38.04,37.96,37.96,17600.0,25.8971,25.9039,25.8494,25.8494,17600.0
2005-05-06 13:55:00,37.96,37.97,37.91,37.91,21600.0,25.8494,25.8563,25.8154,25.8154,21600.0
2005-05-06 14:00:00,37.91,37.98,37.91,37.98,32800.0,25.8154,25.8631,25.8154,25.8631,32800.0
2005-05-06 14:05:00,37.98,38.02,37.97,38.0,26300.0,25.8631,25.8903,25.8563,25.8767,26300.0
2005-05-06 14:10:00,38.0,38.03,37.96,38.03,17900.0,25.8767,25.8971,25.8494,25.8971,17900.0
2005-05-06 14:15:00,38.03,38.07,38.03,38.06,26700.0,25.8971,25.9244,25.8971,25.9175,26700.0
2005-05-06 14:20:00,38.05,38.09,38.05,38.08,10400.0,25.9107,25.938,25.9107,25.9312,10400.0
2005-05-06 14:25:00,38.08,38.08,38.01,38.01,23900.0,25.9312,25.9312,25.8835,25.8835,23900.0
2005-05-06 14:30:00,38.02,38.03,37.99,38.0,21700.0,25.8903,25.8971,25.8699,25.8767,21700.0
2005-05-06 14:35:00,38.0,38.09,38.0,38.06,18400.0,25.8767,25.938,25.8767,25.9175,18400.0
2005-05-06 14:40:00,38.05,38.08,38.0,38.0,10100.0,25.9107,25.9312,25.8767,25.8767,10100.0
2005-05-06 14:45:00,38.0,38.04,38.0,38.04,10200.0,25.8767,25.9039,25.8767,25.9039,10200.0
2005-05-06 14:50:00,38.04,38.05,38.0,38.01,19100.0,25.9039,25.9107,25.8767,25.8835,19100.0
2005-05-06 14:55:00,38.0,38.03,38.0,38.02,9000.0,25.8767,25.8971,25.8767,25.8903,9000.0
2005-05-06 15:00:00,38.01,38.04,38.01,38.02,11400.0,25.8835,25.9039,25.8835,25.8903,11400.0
2005-05-06 15:05:00,38.02,38.02,37.96,37.99,41400.0,25.8903,25.8903,25.8494,25.8699,41400.0
2005-05-06 15:10:00,37.99,38.06,37.99,38.06,22600.0,25.8699,25.9175,25.8699,25.9175,22600.0
2005-05-06 15:15:00,38.05,38.05,38.02,38.03,19700.0,25.9107,25.9107,25.8903,25.8971,19700.0
2005-05-06 15:20:00,38.03,38.11,38.03,38.11,26300.0,25.8971,25.9516,25.8971,25.9516,26300.0
2005-05-06 15:25:00,38.11,38.12,38.09,38.1,19700.0,25.9516,25.9584,25.938,25.9448,19700.0
2005-05-06 15:30:00,38.1,38.11,38.09,38.1,36000.0,25.9448,25.9516,25.938,25.9448,36000.0
2005-05-06 15:35:00,38.09,38.09,38.06,38.06,25900.0,25.938,25.938,25.9175,25.9175,25900.0
2005-05-06 15:40:00,38.07,38.08,38.06,38.06,19900.0,25.9244,25.9312,25.9175,25.9175,19900.0
2005-05-06 15:45:00,38.06,38.18,38.06,38.18,62200.0,25.9175,25.9993,25.9175,25.9993,62200.0
2005-05-06 15:50:00,38.18,38.25,38.14,38.21,112200.0,25.9993,26.0469,25.972,26.0197,112200.0
2005-05-06 15:55:00,38.21,38.21,38.12,38.12,117500.0,26.0197,26.0197,25.9584,25.9584,117500.0
2005-05-09 09:30:00,38.12,38.32,37.95,38.32,117100.0,25.9584,26.0946,25.8426,26.0946,117100.0
2005-05-09 09:35:00,38.32,38.34,38.17,38.26,46300.0,26.0946,26.1082,25.9925,26.0537,46300.0
2005-05-09 09:40:00,38.23,38.31,38.22,38.31,32700.0,26.0333,26.0878,26.0265,26.0878,32700.0
2005-05-09 09:45:00,38.31,38.31,38.1,38.19,59300.0,26.0878,26.0878,25.9448,26.0061,59300.0
2005-05-09 09:50:00,38.19,38.28,38.13,38.16,59900.0,26.0061,26.0674,25.9652,25.9856,59900.0
2005-05-09 09:55:00,38.16,38.2,38.1,38.2,28800.0,25.9856,26.0129,25.9448,26.0129,28800.0
2005-05-09 10:00:00,38.21,38.27,38.14,38.17,46900.0,26.0197,26.0605,25.972,25.9925,46900.0
2005-05-09 10:05:00,38.17,38.2,38.09,38.11,65400.0,25.9925,26.0129,25.938,25.9516,65400.0
2005-05-09 10:10:00,38.09,38.1,37.88,37.9,69700.0,25.938,25.9448,25.795,25.8086,69700.0
2005-05-09 10:15:00,37.91,38.0,37.91,37.96,48100.0,25.8154,25.8767,25.8154,25.8494,48100.0
2005-05-09 10:20:00,37.97,38.03,37.95,38.03,59400.0,25.8563,25.8971,25.8426,25.8971,59400.0
2005-05-09 10:25:00,38.02,38.06,38.0,38.03,42300.0,25.8903,25.9175,25.8767,25.8971,42300.0
2005-05-09 10:30:00,38.04,38.18,38.03,38.15,66000.0,25.9039,25.9993,25.8971,25.9788,66000.0
2005-05-09 10:35:00,38.16,38.21,38.11,38.11,40700.0,25.9856,26.0197,25.9516,25.9516,40700.0
2005-05-09 10:40:00,38.12,38.15,38.09,38.09,13200.0,25.9584,25.9788,25.938,25.938,13200.0
2005-05-09 10:45:00,38.09,38.12,38.07,38.1,10400.0,25.938,25.9584,25.9244,25.9448,10400.0
2005-05-09 10:50:00,38.11,38.13,38.05,38.06,25400.0,25.9516,25.9652,25.9107,25.9175,25400.0
2005-05-09 10:55:00,38.06,38.06,38.01,38.02,18100.0,25.9175,25.9175,25.8835,25.8903,18100.0
2005-05-09 11:00:00,38.02,38.09,38.0,38.09,15400.0,25.8903,25.938,25.8767,25.938,15400.0
2005-05-09 11:05:00,38.09,38.09,38.02,38.02,20800.0,25.938,25.938,25.8903,25.8903,20800.0
2005-05-09 11:10:00,38.03,38.12,38.02,38.12,24700.0,25.8971,25.9584,25.8903,25.9584,24700.0
2005-05-09 11:15:00,38.12,38.14,38.09,38.13,19600.0,25.9584,25.972,25.938,25.9652,19600.0
2005-05-09 11:20:00,38.13,38.19,38.13,38.15,20100.0,25.9652,26.0061,25.9652,25.9788,20100.0
2005-05-09 11:25:00,38.17,38.27,38.17,38.27,13900.0,25.9925,26.0605,25.9925,26.0605,13900.0
2005-05-09 11:30:00,38.26,38.34,38.26,38.33,45500.0,26.0537,26.1082,26.0537,26.1014,45500.0
2005-05-09 11:35:00,38.33,38.33,38.27,38.3,33600.0,26.1014,26.1014,26.0605,26.081,33600.0
2005-05-09 11:40:00,38.29,38.34,38.29,38.31,32600.0,26.0742,26.1082,26.0742,26.0878,32600.0
2005-05-09 11:45:00,38.32,38.34,38.27,38.28,19900.0,26.0946,26.1082,26.0605,26.0674,19900.0
2005-05-09 11:50:00,38.28,38.33,38.22,38.23,17500.0,26.0674,26.1014,26.0265,26.0333,17500.0
2005-05-09 11:55:00,38.22,38.24,38.22,38.22,20100.0,26.0265,26.0401,26.0265,26.0265,20100.0
2005-05-09 12:00:00,38.22,38.25,38.19,38.24,14600.0,26.0265,26.0469,26.0061,26.0401,14600.0
2005-05-09 12:05:00,38.25,38.27,38.23,38.27,24200.0,26.0469,26.0605,26.0333,26.0605,24200.0
2005-05-09 12:10:00,38.26,38.26,38.22,38.23,33200.0,26.0537,26.0537,26.0265,26.0333,33200.0
2005-05-09 12:15:00,38.25,38.25,38.2,38.21,15700.0,26.0469,26.0469,26.0129,26.0197,15700.0
2005-05-09 12:20:00,38.21,38.21,38.16,38.18,13100.0,26.0197,26.0197,25.9856,25.9993,13100.0
2005-05-09 12:25:00,38.18,38.21,38.17,38.18,9100.0,25.9993,26.0197,25.9925,25.9993,9100.0
2005-05-09 12:30:00,38.17,38.18,38.17,38.17,21100.0,25.9925,25.9993,25.9925,25.9925,21100.0
2005-05-09 12:35:00,38.17,38.18,38.17,38.18,7200.0,25.9925,25.9993,25.9925,25.9993,7200.0
2005-05-09 12:40:00,38.18,38.25,38.18,38.25,10200.0,25.9993,26.0469,25.9993,26.0469,10200.0
2005-05-09 12:45:00,38.25,38.3,38.25,38.26,15300.0,26.0469,26.081,26.0469,26.0537,15300.0
2005-05-09 12:50:00,38.25,38.27,38.24,38.25,5100.0,26.0469,26.0605,26.0401,26.0469,5100.0
2005-05-09 12:55:00,38.25,38.25,38.22,38.22,7000.0,26.0469,26.0469,26.0265,26.0265,7000.0
2005-05-09 13:00:00,38.22,38.22,38.2,38.2,16300.0,26.0265,26.0265,26.0129,26.0129,16300.0
2005-05-09 13:05:00,38.2,38.21,38.19,38.19,8000.0,26.0129,26.0197,26.0061,26.0061,8000.0
2005-05-09 13:10:00,38.18,38.18,38.17,38.18,9000.0,25.9993,25.9993,25.9925,25.9993,9000.0
2005-05-09 13:15:00,38.18,38.19,38.17,38.18,3300.0,25.9993,26.0061,25.9925,25.9993,3300.0
2005-05-09 13:20:00,38.18,38.19,38.18,38.19,12000.0,25.9993,26.0061,25.9993,26.0061,12000.0
2005-05-09 13:25:00,38.2,38.21,38.19,38.21,4800.0,26.0129,26.0197,26.0061,26.0197,4800.0
2005-05-09 13:30:00,38.2,38.22,38.19,38.21,15800.0,26.0129,26.0265,26.0061,26.0197,15800.0
2005-05-09 13:35:00,38.21,38.21,38.2,38.2,6100.0,26.0197,26.0197,26.0129,26.0129,6100.0
2005-05-09 13:40:00,38.2,38.25,38.2,38.21,17200.0,26.0129,26.0469,26.0129,26.0197,17200.0
2005-05-09 13:45:00,38.21,38.25,38.21,38.21,19300.0,26.0197,26.0469,26.0197,26.0197,19300.0
2005-05-09 13:50:00,38.21,38.24,38.2,38.2,13900.0,26.0197,26.0401,26.0129,26.0129,13900.0
2005-05-09 13:55:00,38.21,38.23,38.2,38.21,8000.0,26.0197,26.0333,26.0129,26.0197,8000.0
2005-05-09 14:00:00,38.23,38.23,38.2,38.21,8700.0,26.0333,26.0333,26.0129,26.0197,8700.0
2005-05-09 14:05:00,38.21,38.22,38.15,38.17,20000.0,26.0197,26.0265,25.9788,25.9925,20000.0
2005-05-09 14:10:00,38.18,38.19,38.17,38.18,5800.0,25.9993,26.0061,25.9925,25.9993,5800.0
2005-05-09 14:15:00,38.18,38.21,38.18,38.18,6400.0,25.9993,26.0197,25.9993,25.9993,6400.0
2005-05-09 14:20:00,38.17,38.17,38.11,38.13,9600.0,25.9925,25.9925,25.9516,25.9652,9600.0
2005-05-09 14:25:00,38.13,38.15,38.12,38.13,6400.0,25.9652,25.9788,25.9584,25.9652,6400.0
2005-05-09 14:30:00,38.14,38.16,38.12,38.16,10000.0,25.972,25.9856,25.9584,25.9856,10000.0
2005-05-09 14:35:00,38.16,38.17,38.14,38.14,11800.0,25.9856,25.9925,25.972,25.972,11800.0
2005-05-09 14:40:00,38.15,38.18,38.15,38.16,11800.0,25.9788,25.9993,25.9788,25.9856,11800.0
2005-05-09 14:45:00,38.16,38.27,38.16,38.25,23900.0,25.9856,26.0605,25.9856,26.0469,23900.0
2005-05-09 14:50:00,38.25,38.25,38.19,38.22,16600.0,26.0469,26.0469,26.0061,26.0265,16600.0
2005-05-09 14:55:00,38.23,38.23,38.2,38.2,12700.0,26.0333,26.0333,26.0129,26.0129,12700.0
2005-05-09 15:00:00,38.2,38.2,38.13,38.14,15400.0,26.0129,26.0129,25.9652,25.972,15400.0
2005-05-09 15:05:00,38.15,38.15,38.05,38.08,36700.0,25.9788,25.9788,25.9107,25.9312,36700.0
2005-05-09 15:10:00,38.08,38.11,38.06,38.08,18600.0,25.9312,25.9516,25.9175,25.9312,18600.0
2005-05-09 15:15:00,38.09,38.12,38.09,38.12,22600.0,25.938,25.9584,25.938,25.9584,22600.0
2005-05-09 15:20:00,38.12,38.16,38.12,38.14,15600.0,25.9584,25.9856,25.9584,25.972,15600.0
2005-05-09 15:25:00,38.12,38.12,38.05,38.08,55700.0,25.9584,25.9584,25.9107,25.9312,55700.0
2005-05-09 15:30:00,38.08,38.11,38.06,38.11,37900.0,25.9312,25.9516,25.9175,25.9516,37900.0
2005-05-09 15:35:00,38.12,38.13,38.09,38.11,28200.0,25.9584,25.9652,25.938,25.9516,28200.0
2005-05-09 15:40:00,38.11,38.12,38.08,38.1,25600.0,25.9516,25.9584,25.9312,25.9448,25600.0
2005-05-09 15:45:00,38.1,38.15,38.09,38.14,23400.0,25.9448,25.9788,25.938,25.972,23400.0
2005-05-09 15:50:00,38.14,38.21,38.14,38.21,36300.0,25.972,26.0197,25.972,26.0197,36300.0
2005-05-09 15:55:00,38.21,38.28,38.17,38.28,109700.0,26.0197,26.0674,25.9925,26.0674,109700.0
2005-05-10 09:30:00,38.32,38.35,38.29,38.32,75200.0,26.0946,26.115,26.0742,26.0946,75200.0
2005-05-10 09:35:00,38.31,38.45,38.31,38.34,60600.0,26.0878,26.1831,26.0878,26.1082,60600.0
2005-05-10 09:40:00,38.34,38.35,38.29,38.31,42800.0,26.1082,26.115,26.0742,26.0878,42800.0
2005-05-10 09:45:00,38.31,38.46,38.28,38.46,44400.0,26.0878,26.1899,26.0674,26.1899,44400.0
2005-05-10 09:50:00,38.46,38.46,38.34,38.34,37200.0,26.1899,26.1899,26.1082,26.1082,37200.0
2005-05-10 09:55:00,38.4,38.45,38.37,38.38,26800.0,26.1491,26.1831,26.1286,26.1355,26800.0
2005-05-10 10:00:00,38.36,38.43,38.36,38.43,29400.0,26.1218,26.1695,26.1218,26.1695,29400.0
2005-05-10 10:05:00,38.43,38.45,38.34,38.35,46500.0,26.1695,26.1831,26.1082,26.115,46500.0
2005-05-10 10:10:00,38.35,38.38,38.32,38.37,25800.0,26.115,26.1355,26.0946,26.1286,25800.0
2005-05-10 10:15:00,38.37,38.37,38.31,38.32,34800.0,26.1286,26.1286,26.0878,26.0946,34800.0
2005-05-10 10:20:00,38.31,38.34,38.23,38.31,42000.0,26.0878,26.1082,26.0333,26.0878,42000.0
2005-05-10 10:25:00,38.31,38.34,38.3,38.33,27600.0,26.0878,26.1082,26.081,26.1014,27600.0
2005-05-10 10:30:00,38.33,38.36,38.3,38.36,25600.0,26.1014,26.1218,26.081,26.1218,25600.0
2005-05-10 10:35:00,38.37,38.37,38.32,38.33,19300.0,26.1286,26.1286,26.0946,26.1014,19300.0
2005-05-10 10:40:00,38.33,38.4,38.3,38.4,43600.0,26.1014,26.1491,26.081,26.1491,43600.0
2005-05-10 10:45:00,38.38,38.42,38.38,38.4,26000.0,26.1355,26.1627,26.1355,26.1491,26000.0
2005-05-10 10:50:00,38.41,38.43,38.38,38.42,16500.0,26.1559,26.1695,26.1355,26.1627,16500.0
2005-05-10 10:55:00,38.43,38.5,38.42,38.47,29400.0,26.1695,26.2172,26.1627,26.1967,29400.0
2005-05-10 11:00:00,38.47,38.47,38.38,38.4,33600.0,26.1967,26.1967,26.1355,26.1491,33600.0
2005-05-10 11:05:00,38.4,38.49,38.4,38.45,32700.0,26.1491,26.2104,26.1491,26.1831,32700.0
2005-05-10 11:10:00,38.46,38.46,38.35,38.38,16800.0,26.1899,26.1899,26.115,26.1355,16800.0
2005-05-10 11:15:00,38.38,38.4,38.35,38.38,21100.0,26.1355,26.1491,26.115,26.1355,21100.0
2005-05-10 11:20:00,38.38,38.39,38.33,38.34,14700.0,26.1355,26.1423,26.1014,26.1082,14700.0
2005-05-10 11:25:00,38.33,38.34,38.3,38.31,26400.0,26.1014,26.1082,26.081,26.0878,26400.0
2005-05-10 11:30:00,38.31,38.32,38.29,38.3,32800.0,26.0878,26.0946,26.0742,26.081,32800.0
2005-05-10 11:35:00,38.3,38.32,38.3,38.32,22800.0,26.081,26.0946,26.081,26.0946,22800.0
2005-05-10 11:40:00,38.32,38.33,38.3,38.33,14700.0,26.0946,26.1014,26.081,26.1014,14700.0
2005-05-10 11:45:00,38.32,38.33,38.25,38.27,19000.0,26.0946,26.1014,26.0469,26.0605,19000.0
2005-05-10 11:50:00,38.27,38.28,38.2,38.24,34600.0,26.0605,26.0674,26.0129,26.0401,34600.0
2005-05-10 11:55:00,38.24,38.28,38.23,38.26,32300.0,26.0401,26.0674,26.0333,26.0537,32300.0
2005-05-10 12:00:00,38.26,38.36,38.26,38.36,36400.0,26.0537,26.1218,26.0537,26.1218,36400.0
2005-05-10 12:05:00,38.35,38.39,38.35,38.38,14900.0,26.115,26.1423,26.115,26.1355,14900.0
2005-05-10 12:10:00,38.38,38.39,38.37,38.37,9400.0,26.1355,26.1423,26.1286,26.1286,9400.0
2005-05-10 12:15:00,38.38,38.38,38.36,38.36,10800.0,26.1355,26.1355,26.1218,26.1218,10800.0
2005-05-10 12:20:00,38.37,38.37,38.35,38.35,22300.0,26.1286,26.1286,26.115,26.115,22300.0
2005-05-10 12:25:00,38.35,38.37,38.35,38.37,12900.0,26.115,26.1286,26.115,26.1286,12900.0
2005-05-10 12:30:00,38.36,38.37,38.36,38.37,6500.0,26.1218,26.1286,26.1218,26.1286,6500.0
2005-05-10 12:35:00,38.37,38.42,38.36,38.41,24800.0,26.1286,26.1627,26.1218,26.1559,24800.0
2005-05-10 12:40:00,38.41,38.45,38.4,38.44,19800.0,26.1559,26.1831,26.1491,26.1763,19800.0
2005-05-10 12:45:00,38.44,38.49,38.44,38.49,34300.0,26.1763,26.2104,26.1763,26.2104,34300.0
2005-05-10 12:50:00,38.47,38.48,38.43,38.45,29900.0,26.1967,26.2036,26.1695,26.1831,29900.0
2005-05-10 12:55:00,38.43,38.47,38.41,38.46,40400.0,26.1695,26.1967,26.1559,26.1899,40400.0
2005-05-10 13:00:00,38.46,38.47,38.39,38.39,20200.0,26.1899,26.1967,26.1423,26.1423,20200.0
2005-05-10 13:05:00,38.39,38.4,38.38,38.38,19500.0,26.1423,26.1491,26.1355,26.1355,19500.0
2005-05-10 13:10:00,38.39,38.4,38.38,38.4,11300.0,26.1423,26.1491,26.1355,26.1491,11300.0
2005-05-10 13:15:00,38.39,38.41,38.39,38.39,13700.0,26.1423,26.1559,26.1423,26.1423,13700.0
2005-05-10 13:20:00,38.39,38.4,38.33,38.35,19100.0,26.1423,26.1491,26.1014,26.115,19100.0
2005-05-10 13:25:00,38.36,38.37,38.35,38.37,17800.0,26.1218,26.1286,26.115,26.1286,17800.0
2005-05-10 13:30:00,38.37,38.39,38.32,38.32,29600.0,26.1286,26.1423,26.0946,26.0946,29600.0
2005-05-10 13:35:00,38.32,38.32,38.27,38.27,32800.0,26.0946,26.0946,26.0605,26.0605,32800.0
2005-05-10 13:40:00,38.27,38.28,38.25,38.26,19500.0,26.0605,26.0674,26.0469,26.0537,19500.0
2005-05-10 13:45:00,38.26,38.26,38.22,38.23,11500.0,26.0537,26.0537,26.0265,26.0333,11500.0
2005-05-10 13:50:00,38.23,38.24,38.21,38.23,15100.0,26.0333,26.0401,26.0197,26.0333,15100.0
2005-05-10 13:55:00,38.22,38.29,38.22,38.29,21800.0,26.0265,26.0742,26.0265,26.0742,21800.0
2005-05-10 14:00:00,38.29,38.29,38.23,38.24,16100.0,26.0742,26.0742,26.0333,26.0401,16100.0
2005-05-10 14:05:00,38.23,38.23,38.14,38.16,45500.0,26.0333,26.0333,25.972,25.9856,45500.0
2005-05-10 14:10:00,38.17,38.17,37.92,37.98,125800.0,25.9925,25.9925,25.8222,25.8631,125800.0
2005-05-10 14:15:00,37.98,38.03,37.96,37.97,48500.0,25.8631,25.8971,25.8494,25.8563,48500.0
2005-05-10 14:20:00,37.96,37.96,37.84,37.89,73400.0,25.8494,25.8494,25.7677,25.8018,73400.0
2005-05-10 14:25:00,37.89,37.91,37.75,37.8,57100.0,25.8018,25.8154,25.7064,25.7405,57100.0
2005-05-10 14:30:00,37.8,37.8,37.76,37.77,43800.0,25.7405,25.7405,25.7133,25.7201,43800.0
2005-05-10 14:35:00,37.76,37.76,37.62,37.62,56600.0,25.7133,25.7133,25.6179,25.6179,56600.0
2005-05-10 14:40:00,37.62,37.62,37.5,37.53,71600.0,25.6179,25.6179,25.5362,25.5566,71600.0
2005-05-10 14:45:00,37.53,37.57,37.49,37.55,61700.0,25.5566,25.5839,25.5294,25.5703,61700.0
2005-05-10 14:50:00,37.54,37.61,37.54,37.55,51000.0,25.5634,25.6111,25.5634,25.5703,51000.0
2005-05-10 14:55:00,37.55,37.59,37.53,37.53,76800.0,25.5703,25.5975,25.5566,25.5566,76800.0
2005-05-10 15:00:00,37.52,37.52,37.41,37.43,55600.0,25.5498,25.5498,25.4749,25.4885,55600.0
2005-05-10 15:05:00,37.44,37.9,37.43,37.5,61400.0,25.4953,25.8086,25.4885,25.5362,61400.0
2005-05-10 15:10:00,37.5,37.57,37.5,37.56,74600.0,25.5362,25.5839,25.5362,25.5771,74600.0
2005-05-10 15:15:00,37.56,37.63,37.54,37.62,67400.0,25.5771,25.6247,25.5634,25.6179,67400.0
2005-05-10 15:20:00,37.63,37.72,37.61,37.68,64200.0,25.6247,25.686,25.6111,25.6588,64200.0
2005-05-10 15:25:00,37.67,37.77,37.67,37.7,61200.0,25.652,25.7201,25.652,25.6724,61200.0
2005-05-10 15:30:00,37.72,37.72,37.63,37.63,82300.0,25.686,25.686,25.6247,25.6247,82300.0
2005-05-10 15:35:00,37.63,37.66,37.55,37.56,97300.0,25.6247,25.6452,25.5703,25.5771,97300.0
2005-05-10 15:40:00,37.55,37.65,37.55,37.6,76900.0,25.5703,25.6383,25.5703,25.6043,76900.0
2005-05-10 15:45:00,37.59,37.65,37.58,37.62,87400.0,25.5975,25.6383,25.5907,25.6179,87400.0
2005-05-10 15:50:00,37.62,37.62,37.54,37.57,152000.0,25.6179,25.6179,25.5634,25.5839,152000.0
2005-05-10 15:55:00,37.57,37.61,37.5,37.52,195300.0,25.5839,25.6111,25.5362,25.5498,195300.0
2005-05-11 09:30:00,37.4,37.41,37.4,37.41,1300.0,25.4681,25.4749,25.4681,25.4749,1300.0
2005-05-11 09:35:00,37.53,37.6,37.52,37.54,99600.0,25.5566,25.6043,25.5498,25.5634,99600.0
2005-05-11 09:40:00,37.54,37.71,37.4,37.4,67000.0,25.5634,25.6792,25.4681,25.4681,67000.0
2005-05-11 09:45:00,37.41,37.43,37.26,37.27,40300.0,25.4749,25.4885,25.3728,25.3796,40300.0
2005-05-11 09:50:00,37.28,37.33,37.18,37.19,90300.0,25.3864,25.4204,25.3183,25.3251,90300.0
2005-05-11 09:55:00,37.19,37.19,37.1,37.17,167200.0,25.3251,25.3251,25.2638,25.3115,167200.0
2005-05-11 10:00:00,37.18,37.22,37.07,37.07,76400.0,25.3183,25.3455,25.2434,25.2434,76400.0
2005-05-11 10:05:00,37.05,37.15,37.04,37.11,114500.0,25.2298,25.2979,25.223,25.2706,114500.0
2005-05-11 10:10:00,37.1,37.12,37.0,37.04,97100.0,25.2638,25.2774,25.1957,25.223,97100.0
2005-05-11 10:15:00,37.04,37.08,36.99,37.04,52200.0,25.223,25.2502,25.1889,25.223,52200.0
2005-05-11 10:20:00,37.01,37.05,36.99,37.0,63300.0,25.2025,25.2298,25.1889,25.1957,63300.0
2005-05-11 10:25:00,36.99,37.02,36.9,37.02,81500.0,25.1889,25.2093,25.1276,25.2093,81500.0
2005-05-11 10:30:00,37.03,37.1,37.0,37.1,127100.0,25.2162,25.2638,25.1957,25.2638,127100.0
2005-05-11 10:35:00,37.1,37.1,36.99,37.1,82800.0,25.2638,25.2638,25.1889,25.2638,82800.0
2005-05-11 10:40:00,37.1,37.17,37.06,37.11,74500.0,25.2638,25.3115,25.2366,25.2706,74500.0
2005-05-11 10:45:00,37.1,37.13,37.03,37.08,33700.0,25.2638,25.2842,25.2162,25.2502,33700.0
2005-05-11 10:50:00,37.09,37.11,37.03,37.03,45800.0,25.257,25.2706,25.2162,25.2162,45800.0
2005-05-11 10:55:00,37.01,37.14,36.95,37.13,108300.0,25.2025,25.2911,25.1617,25.2842,108300.0
2005-05-11 11:00:00,37.16,37.23,37.15,37.16,82500.0,25.3047,25.3523,25.2979,25.3047,82500.0
2005-05-11 11:05:00,37.16,37.17,37.13,37.17,42600.0,25.3047,25.3115,25.2842,25.3115,42600.0
2005-05-11 11:10:00,37.17,37.17,37.07,37.09,36000.0,25.3115,25.3115,25.2434,25.257,36000.0
2005-05-11 11:15:00,37.07,37.13,37.07,37.11,27000.0,25.2434,25.2842,25.2434,25.2706,27000.0
2005-05-11 11:20:00,37.11,37.17,37.11,37.17,20500.0,25.2706,25.3115,25.2706,25.3115,20500.0
2005-05-11 11:25:00,37.16,37.25,37.16,37.21,39900.0,25.3047,25.366,25.3047,25.3387,39900.0
2005-05-11 11:30:00,37.2,37.2,37.16,37.2,48100.0,25.3319,25.3319,25.3047,25.3319,48100.0
2005-05-11 11:35:00,37.18,37.25,37.16,37.23,23600.0,25.3183,25.366,25.3047,25.3523,23600.0
2005-05-11 11:40:00,37.21,37.24,37.16,37.17,27400.0,25.3387,25.3592,25.3047,25.3115,27400.0
2005-05-11 11:45:00,37.16,37.17,37.15,37.15,24500.0,25.3047,25.3115,25.2979,25.2979,24500.0
2005-05-11 11:50:00,37.14,37.14,37.06,37.1,34000.0,25.2911,25.2911,25.2366,25.2638,34000.0
2005-05-11 11:55:00,37.1,37.14,37.09,37.14,18500.0,25.2638,25.2911,25.257,25.2911,18500.0
2005-05-11 12:00:00,37.14,37.17,37.12,37.16,31700.0,25.2911,25.3115,25.2774,25.3047,31700.0
2005-05-11 12:05:00,37.16,37.18,37.0,37.12,93300.0,25.3047,25.3183,25.1957,25.2774,93300.0
2005-05-11 12:10:00,37.12,37.25,37.06,37.25,79700.0,25.2774,25.366,25.2366,25.366,79700.0
2005-05-11 12:15:00,37.25,37.26,37.08,37.17,38200.0,25.366,25.3728,25.2502,25.3115,38200.0
2005-05-11 12:20:00,37.17,37.17,37.05,37.11,40300.0,25.3115,25.3115,25.2298,25.2706,40300.0
2005-05-11 12:25:00,37.12,37.15,37.09,37.15,23300.0,25.2774,25.2979,25.257,25.2979,23300.0
2005-05-11 12:30:00,37.14,37.15,37.13,37.15,8100.0,25.2911,25.2979,25.2842,25.2979,8100.0
2005-05-11 12:35:00,37.14,37.17,37.12,37.15,13800.0,25.2911,25.3115,25.2774,25.2979,13800.0
2005-05-11 12:40:00,37.14,37.16,37.14,37.15,9000.0,25.2911,25.3047,25.2911,25.2979,9000.0
2005-05-11 12:45:00,37.14,37.14,37.07,37.1,11800.0,25.2911,25.2911,25.2434,25.2638,11800.0
2005-05-11 12:50:00,37.09,37.11,37.08,37.08,9400.0,25.257,25.2706,25.2502,25.2502,9400.0
2005-05-11 12:55:00,37.06,37.13,37.06,37.09,9500.0,25.2366,25.2842,25.2366,25.257,9500.0
2005-05-11 13:00:00,37.09,37.12,37.08,37.12,25300.0,25.257,25.2774,25.2502,25.2774,25300.0
2005-05-11 13:05:00,37.11,37.15,37.1,37.15,18400.0,25.2706,25.2979,25.2638,25.2979,18400.0
2005-05-11 13:10:00,37.14,37.14,37.12,37.13,25800.0,25.2911,25.2911,25.2774,25.2842,25800.0
2005-05-11 13:15:00,37.13,37.15,37.1,37.1,46000.0,25.2842,25.2979,25.2638,25.2638,46000.0
2005-05-11 13:20:00,37.1,37.1,37.07,37.07,38100.0,25.2638,25.2638,25.2434,25.2434,38100.0
2005-05-11 13:25:00,37.07,37.1,37.05,37.06,14600.0,25.2434,25.2638,25.2298,25.2366,14600.0
2005-05-11 13:30:00,37.05,37.06,37.01,37.02,33400.0,25.2298,25.2366,25.2025,25.2093,33400.0
2005-05-11 13:35:00,37.01,37.02,37.0,37.0,54100.0,25.2025,25.2093,25.1957,25.1957,54100.0
2005-05-11 13:40:00,37.0,37.04,36.99,37.01,40300.0,25.1957,25.223,25.1889,25.2025,40300.0
2005-05-11 13:45:00,37.01,37.01,36.95,37.01,30700.0,25.2025,25.2025,25.1617,25.2025,30700.0
2005-05-11 13:50:00,37.0,37.02,36.99,37.01,21700.0,25.1957,25.2093,25.1889,25.2025,21700.0
2005-05-11 13:55:00,37.0,37.01,36.98,37.01,12800.0,25.1957,25.2025,25.1821,25.2025,12800.0
2005-05-11 14:00:00,37.01,37.05,37.0,37.05,56700.0,25.2025,25.2298,25.1957,25.2298,56700.0
2005-05-11 14:05:00,37.04,37.09,37.02,37.06,39000.0,25.223,25.257,25.2093,25.2366,39000.0
2005-05-11 14:10:00,37.06,37.18,37.05,37.13,42600.0,25.2366,25.3183,25.2298,25.2842,42600.0
2005-05-11 14:15:00,37.14,37.14,37.05,37.12,58100.0,25.2911,25.2911,25.2298,25.2774,58100.0
2005-05-11 14:20:00,37.13,37.14,37.09,37.11,25100.0,25.2842,25.2911,25.257,25.2706,25100.0
2005-05-11 14:25:00,37.1,37.14,37.09,37.1,28900.0,25.2638,25.2911,25.257,25.2638,28900.0
2005-05-11 14:30:00,37.1,37.14,37.1,37.13,22400.0,25.2638,25.2911,25.2638,25.2842,22400.0
2005-05-11 14:35:00,37.13,37.14,37.11,37.12,12300.0,25.2842,25.2911,25.2706,25.2774,12300.0
2005-05-11 14:40:00,37.13,37.14,37.11,37.13,23000.0,25.2842,25.2911,25.2706,25.2842,23000.0
2005-05-11 14:45:00,37.14,37.14,37.12,37.13,21100.0,25.2911,25.2911,25.2774,25.2842,21100.0
2005-05-11 14:50:00,37.13,37.14,37.07,37.07,28100.0,25.2842,25.2911,25.2434,25.2434,28100.0
2005-05-11 14:55:00,37.06,37.09,37.06,37.06,24300.0,25.2366,25.257,25.2366,25.2366,24300.0
2005-05-11 15:00:00,37.05,37.1,37.04,37.09,36500.0,25.2298,25.2638,25.223,25.257,36500.0
2005-05-11 15:05:00,37.1,37.14,37.09,37.13,32500.0,25.2638,25.2911,25.257,25.2842,32500.0
2005-05-11 15:10:00,37.14,37.15,37.11,37.13,36400.0,25.2911,25.2979,25.2706,25.2842,36400.0
2005-05-11 15:15:00,37.12,37.14,37.1,37.12,33600.0,25.2774,25.2911,25.2638,25.2774,33600.0
2005-05-11 15:20:00,37.12,37.15,37.12,37.15,75000.0,25.2774,25.2979,25.2774,25.2979,75000.0
2005-05-11 15:25:00,37.16,37.19,37.13,37.18,58900.0,25.3047,25.3251,25.2842,25.3183,58900.0
2005-05-11 15:30:00,37.18,37.23,37.17,37.22,77200.0,25.3183,25.3523,25.3115,25.3455,77200.0
2005-05-11 15:35:00,37.22,37.24,37.19,37.22,80100.0,25.3455,25.3592,25.3251,25.3455,80100.0
2005-05-11 15:40:00,37.22,37.22,37.18,37.2,122000.0,25.3455,25.3455,25.3183,25.3319,122000.0
2005-05-11 15:45:00,37.19,37.28,37.19,37.24,113100.0,25.3251,25.3864,25.3251,25.3592,113100.0
2005-05-11 15:50:00,37.25,37.27,37.24,37.27,133100.0,25.366,25.3796,25.3592,25.3796,133100.0
2005-05-11 15:55:00,37.26,37.27,37.2,37.21,256500.0,25.3728,25.3796,25.3319,25.3387,256500.0
2005-05-12 09:30:00,36.86,37.01,36.86,36.96,107100.0,25.1004,25.2025,25.1004,25.1685,107100.0
2005-05-12 09:35:00,36.98,36.98,36.84,36.86,92600.0,25.1821,25.1821,25.0868,25.1004,92600.0
2005-05-12 09:40:00,36.86,36.87,36.63,36.74,116800.0,25.1004,25.1072,24.9438,25.0187,116800.0
2005-05-12 09:45:00,36.75,36.79,36.66,36.71,93000.0,25.0255,25.0527,24.9642,24.9982,93000.0
2005-05-12 09:50:00,36.7,36.7,36.45,36.5,118200.0,24.9914,24.9914,24.8212,24.8552,118200.0
2005-05-12 09:55:00,36.5,36.5,36.41,36.43,96000.0,24.8552,24.8552,24.794,24.8076,96000.0
2005-05-12 10:00:00,36.45,36.51,36.42,36.47,120100.0,24.8212,24.862,24.8008,24.8348,120100.0
2005-05-12 10:05:00,36.48,36.57,36.46,36.56,100800.0,24.8416,24.9029,24.828,24.8961,100800.0
2005-05-12 10:10:00,36.56,36.74,36.56,36.7,103300.0,24.8961,25.0187,24.8961,24.9914,103300.0
2005-05-12 10:15:00,36.7,36.8,36.7,36.73,76200.0,24.9914,25.0595,24.9914,25.0119,76200.0
2005-05-12 10:20:00,36.72,36.74,36.54,36.59,76400.0,25.0051,25.0187,24.8825,24.9165,76400.0
2005-05-12 10:25:00,36.59,36.64,36.55,36.57,61500.0,24.9165,24.9506,24.8893,24.9029,61500.0
2005-05-12 10:30:00,36.57,36.62,36.53,36.58,80600.0,24.9029,24.937,24.8757,24.9097,80600.0
2005-05-12 10:35:00,36.59,36.65,36.55,36.55,61900.0,24.9165,24.9574,24.8893,24.8893,61900.0
2005-05-12 10:40:00,36.55,36.74,36.55,36.69,103000.0,24.8893,25.0187,24.8893,24.9846,103000.0
2005-05-12 10:45:00,36.69,36.71,36.66,36.66,80100.0,24.9846,24.9982,24.9642,24.9642,80100.0
2005-05-12 10:50:00,36.65,36.66,36.59,36.6,71200.0,24.9574,24.9642,24.9165,24.9233,71200.0
2005-05-12 10:55:00,36.59,36.75,36.58,36.73,90400.0,24.9165,25.0255,24.9097,25.0119,90400.0
2005-05-12 11:00:00,36.71,36.75,36.69,36.73,63600.0,24.9982,25.0255,24.9846,25.0119,63600.0
2005-05-12 11:05:00,36.73,36.76,36.68,36.7,70500.0,25.0119,25.0323,24.9778,24.9914,70500.0
2005-05-12 11:10:00,36.69,36.72,36.69,36.71,30700.0,24.9846,25.0051,24.9846,24.9982,30700.0
2005-05-12 11:15:00,36.7,36.79,36.7,36.76,25600.0,24.9914,25.0527,24.9914,25.0323,25600.0
2005-05-12 11:20:00,36.76,36.85,36.75,36.8,57500.0,25.0323,25.0936,25.0255,25.0595,57500.0
2005-05-12 11:25:00,36.78,36.79,36.75,36.75,59100.0,25.0459,25.0527,25.0255,25.0255,59100.0
2005-05-12 11:30:00,36.74,36.78,36.73,36.73,22700.0,25.0187,25.0459,25.0119,25.0119,22700.0
2005-05-12 11:35:00,36.73,36.74,36.71,36.72,25900.0,25.0119,25.0187,24.9982,25.0051,25900.0
2005-05-12 11:40:00,36.71,36.72,36.7,36.7,19700.0,24.9982,25.0051,24.9914,24.9914,19700.0
2005-05-12 11:45:00,36.71,36.72,36.7,36.72,23200.0,24.9982,25.0051,24.9914,25.0051,23200.0
2005-05-12 11:50:00,36.72,36.73,36.7,36.72,42600.0,25.0051,25.0119,24.9914,25.0051,42600.0
2005-05-12 11:55:00,36.71,36.71,36.65,36.69,53600.0,24.9982,24.9982,24.9574,24.9846,53600.0
2005-05-12 12:00:00,36.68,36.72,36.66,36.66,28000.0,24.9778,25.0051,24.9642,24.9642,28000.0
2005-05-12 12:05:00,36.67,36.69,36.61,36.67,37100.0,24.971,24.9846,24.9301,24.971,37100.0
2005-05-12 12:10:00,36.68,36.68,36.6,36.61,65200.0,24.9778,24.9778,24.9233,24.9301,65200.0
2005-05-12 12:15:00,36.61,36.61,36.48,36.5,72700.0,24.9301,24.9301,24.8416,24.8552,72700.0
2005-05-12 12:20:00,36.48,36.5,36.45,36.49,59200.0,24.8416,24.8552,24.8212,24.8484,59200.0
2005-05-12 12:25:00,36.48,36.49,36.45,36.45,69400.0,24.8416,24.8484,24.8212,24.8212,69400.0
2005-05-12 12:30:00,36.44,36.45,36.37,36.37,80900.0,24.8144,24.8212,24.7667,24.7667,80900.0
2005-05-12 12:35:00,36.38,36.45,36.37,36.45,90200.0,24.7735,24.8212,24.7667,24.8212,90200.0
2005-05-12 12:40:00,36.44,36.47,36.41,36.42,56100.0,24.8144,24.8348,24.794,24.8008,56100.0
2005-05-12 12:45:00,36.42,36.44,36.42,36.43,31600.0,24.8008,24.8144,24.8008,24.8076,31600.0
2005-05-12 12:50:00,36.43,36.44,36.42,36.43,25500.0,24.8076,24.8144,24.8008,24.8076,25500.0
2005-05-12 12:55:00,36.42,36.44,36.41,36.41,46900.0,24.8008,24.8144,24.794,24.794,46900.0
2005-05-12 13:00:00,36.42,36.42,36.37,36.37,59100.0,24.8008,24.8008,24.7667,24.7667,59100.0
2005-05-12 13:05:00,36.37,36.38,36.34,36.34,46000.0,24.7667,24.7735,24.7463,24.7463,46000.0
2005-05-12 13:10:00,36.33,36.48,36.33,36.45,69800.0,24.7395,24.8416,24.7395,24.8212,69800.0
2005-05-12 13:15:00,36.44,36.46,36.44,36.46,39800.0,24.8144,24.828,24.8144,24.828,39800.0
2005-05-12 13:20:00,36.45,36.51,36.45,36.49,71500.0,24.8212,24.862,24.8212,24.8484,71500.0
2005-05-12 13:25:00,36.49,36.51,36.45,36.49,53200.0,24.8484,24.862,24.8212,24.8484,53200.0
2005-05-12 13:30:00,36.48,36.49,36.38,36.39,46500.0,24.8416,24.8484,24.7735,24.7803,46500.0
2005-05-12 13:35:00,36.39,36.41,36.35,36.36,32800.0,24.7803,24.794,24.7531,24.7599,32800.0
2005-05-12 13:40:00,36.36,36.36,36.25,36.26,76100.0,24.7599,24.7599,24.685,24.6918,76100.0
2005-05-12 13:45:00,36.26,36.26,36.2,36.2,49600.0,24.6918,24.6918,24.651,24.651,49600.0
2005-05-12 13:50:00,36.2,36.27,36.18,36.26,60300.0,24.651,24.6986,24.6373,24.6918,60300.0
2005-05-12 13:55:00,36.26,36.29,36.21,36.21,34400.0,24.6918,24.7122,24.6578,24.6578,34400.0
2005-05-12 14:00:00,36.22,36.22,36.16,36.16,59000.0,24.6646,24.6646,24.6237,24.6237,59000.0
2005-05-12 14:05:00,36.16,36.17,36.08,36.09,42600.0,24.6237,24.6305,24.5692,24.576,42600.0
2005-05-12 14:10:00,36.08,36.08,36.02,36.02,65800.0,24.5692,24.5692,24.5284,24.5284,65800.0
2005-05-12 14:15:00,36.02,36.04,35.98,36.03,174800.0,24.5284,24.542,24.5011,24.5352,174800.0
2005-05-12 14:20:00,36.04,36.05,36.02,36.04,99300.0,24.542,24.5488,24.5284,24.542,99300.0
2005-05-12 14:25:00,36.04,36.09,36.04,36.07,72300.0,24.542,24.576,24.542,24.5624,72300.0
2005-05-12 14:30:00,36.06,36.07,36.01,36.01,52300.0,24.5556,24.5624,24.5216,24.5216,52300.0
2005-05-12 14:35:00,36.02,36.16,36.02,36.15,113600.0,24.5284,24.6237,24.5284,24.6169,113600.0
2005-05-12 14:40:00,36.15,36.15,36.12,36.13,73900.0,24.6169,24.6169,24.5965,24.6033,73900.0
2005-05-12 14:45:00,36.13,36.14,36.09,36.09,41300.0,24.6033,24.6101,24.576,24.576,41300.0
2005-05-12 14:50:00,36.1,36.1,36.07,36.09,67200.0,24.5829,24.5829,24.5624,24.576,67200.0
2005-05-12 14:55:00,36.09,36.11,36.07,36.07,69000.0,24.576,24.5897,24.5624,24.5624,69000.0
2005-05-12 15:00:00,36.08,36.08,36.01,36.02,55000.0,24.5692,24.5692,24.5216,24.5284,55000.0
2005-05-12 15:05:00,36.02,36.03,36.01,36.01,44700.0,24.5284,24.5352,24.5216,24.5216,44700.0
2005-05-12 15:10:00,36.01,36.02,35.98,36.01,67300.0,24.5216,24.5284,24.5011,24.5216,67300.0
2005-05-12 15:15:00,36.0,36.02,35.96,35.96,50500.0,24.5148,24.5284,24.4875,24.4875,50500.0
2005-05-12 15:20:00,35.99,36.0,35.96,36.0,62500.0,24.5079,24.5148,24.4875,24.5148,62500.0
2005-05-12 15:25:00,36.0,36.04,35.99,36.0,57300.0,24.5148,24.542,24.5079,24.5148,57300.0
2005-05-12 15:30:00,36.0,36.04,35.97,36.03,84700.0,24.5148,24.542,24.4943,24.5352,84700.0
2005-05-12 15:35:00,36.04,36.06,36.0,36.0,78000.0,24.542,24.5556,24.5148,24.5148,78000.0
2005-05-12 15:40:00,36.0,36.04,35.99,36.03,78900.0,24.5148,24.542,24.5079,24.5352,78900.0
2005-05-12 15:45:00,36.04,36.08,36.0,36.06,136900.0,24.542,24.5692,24.5148,24.5556,136900.0
2005-05-12 15:50:00,36.06,36.09,35.97,36.07,118400.0,24.5556,24.576,24.4943,24.5624,118400.0
2005-05-12 15:55:00,36.06,36.15,36.06,36.1,195400.0,24.5556,24.6169,24.5556,24.5829,195400.0
2005-05-13 09:30:00,62.51,62.51,35.8,35.84,188300.0,42.5672,42.5672,24.3786,24.4058,188300.0
2005-05-13 09:35:00,35.83,36.4,35.83,36.32,152200.0,24.399,24.7871,24.399,24.7327,152200.0
2005-05-13 09:40:00,36.32,36.41,36.25,36.25,203500.0,24.7327,24.794,24.685,24.685,203500.0
2005-05-13 09:45:00,36.26,36.26,36.12,36.13,71900.0,24.6918,24.6918,24.5965,24.6033,71900.0
2005-05-13 09:50:00,36.13,36.16,36.04,36.04,52000.0,24.6033,24.6237,24.542,24.542,52000.0
2005-05-13 09:55:00,36.04,36.09,35.9,35.92,203400.0,24.542,24.576,24.4467,24.4603,203400.0
2005-05-13 10:00:00,35.91,36.09,35.91,36.09,85900.0,24.4535,24.576,24.4535,24.576,85900.0
2005-05-13 10:05:00,36.06,36.11,35.98,36.08,121700.0,24.5556,24.5897,24.5011,24.5692,121700.0
2005-05-13 10:10:00,36.07,36.15,35.99,36.15,87800.0,24.5624,24.6169,24.5079,24.6169,87800.0
2005-05-13 10:15:00,36.16,36.19,36.02,36.08,83200.0,24.6237,24.6441,24.5284,24.5692,83200.0
2005-05-13 10:20:00,36.09,36.1,36.0,36.03,163900.0,24.576,24.5829,24.5148,24.5352,163900.0
2005-05-13 10:25:00,36.0,36.13,36.0,36.03,114500.0,24.5148,24.6033,24.5148,24.5352,114500.0
2005-05-13 10:30:00,36.05,36.05,36.0,36.01,83800.0,24.5488,24.5488,24.5148,24.5216,83800.0
2005-05-13 10:35:00,36.0,36.0,35.89,35.9,63200.0,24.5148,24.5148,24.4399,24.4467,63200.0
2005-05-13 10:40:00,35.9,36.0,35.89,36.0,137600.0,24.4467,24.5148,24.4399,24.5148,137600.0
2005-05-13 10:45:00,35.99,36.0,35.96,35.96,95800.0,24.5079,24.5148,24.4875,24.4875,95800.0
2005-05-13 10:50:00,35.96,36.04,35.93,36.02,65900.0,24.4875,24.542,24.4671,24.5284,65900.0
2005-05-13 10:55:00,36.01,36.16,35.99,36.15,105300.0,24.5216,24.6237,24.5079,24.6169,105300.0
2005-05-13 11:00:00,36.15,36.17,36.06,36.06,62800.0,24.6169,24.6305,24.5556,24.5556,62800.0
2005-05-13 11:05:00,36.07,36.1,36.06,36.1,64700.0,24.5624,24.5829,24.5556,24.5829,64700.0
2005-05-13 11:10:00,36.1,36.1,36.04,36.06,97700.0,24.5829,24.5829,24.542,24.5556,97700.0
2005-05-13 11:15:00,36.06,36.14,36.05,36.05,53700.0,24.5556,24.6101,24.5488,24.5488,53700.0
2005-05-13 11:20:00,36.06,36.06,36.0,36.0,51800.0,24.5556,24.5556,24.5148,24.5148,51800.0
2005-05-13 11:25:00,36.0,36.1,35.97,36.1,55600.0,24.5148,24.5829,24.4943,24.5829,55600.0
2005-05-13 11:30:00,36.1,36.1,35.97,35.97,21700.0,24.5829,24.5829,24.4943,24.4943,21700.0
2005-05-13 11:35:00,35.96,36.02,35.95,36.02,58700.0,24.4875,24.5284,24.4807,24.5284,58700.0
2005-05-13 11:40:00,36.01,36.02,35.96,35.96,25300.0,24.5216,24.5284,24.4875,24.4875,25300.0
2005-05-13 11:45:00,35.96,36.01,35.94,35.94,34100.0,24.4875,24.5216,24.4739,24.4739,34100.0
2005-05-13 11:50:00,35.94,35.97,35.93,35.97,18300.0,24.4739,24.4943,24.4671,24.4943,18300.0
2005-05-13 11:55:00,35.97,36.0,35.97,35.99,44300.0,24.4943,24.5148,24.4943,24.5079,44300.0
2005-05-13 12:00:00,35.99,35.99,35.93,35.96,19300.0,24.5079,24.5079,24.4671,24.4875,19300.0
2005-05-13 12:05:00,35.96,35.98,35.94,35.97,45500.0,24.4875,24.5011,24.4739,24.4943,45500.0
2005-05-13 12:10:00,35.97,35.97,35.92,35.92,15300.0,24.4943,24.4943,24.4603,24.4603,15300.0
2005-05-13 12:15:00,35.93,35.93,35.92,35.92,45800.0,24.4671,24.4671,24.4603,24.4603,45800.0
2005-05-13 12:20:00,35.93,35.93,35.92,35.92,15500.0,24.4671,24.4671,24.4603,24.4603,15500.0
2005-05-13 12:25:00,35.93,35.93,35.92,35.93,20000.0,24.4671,24.4671,24.4603,24.4671,20000.0
2005-05-13 12:30:00,35.92,35.93,35.85,35.85,49200.0,24.4603,24.4671,24.4126,24.4126,49200.0
2005-05-13 12:35:00,35.85,35.87,35.62,35.7,222400.0,24.4126,24.4262,24.256,24.3105,222400.0
2005-05-13 12:40:00,35.7,35.7,35.6,35.62,46800.0,24.3105,24.3105,24.2424,24.256,46800.0
2005-05-13 12:45:00,35.62,35.62,35.5,35.54,51600.0,24.256,24.256,24.1743,24.2015,51600.0
2005-05-13 12:50:00,35.49,35.59,35.43,35.55,149400.0,24.1675,24.2356,24.1266,24.2083,149400.0
2005-05-13 12:55:00,35.56,35.6,35.53,35.6,70400.0,24.2151,24.2424,24.1947,24.2424,70400.0
2005-05-13 13:00:00,35.6,35.64,35.59,35.61,47700.0,24.2424,24.2696,24.2356,24.2492,47700.0
2005-05-13 13:05:00,35.62,35.62,35.56,35.57,39900.0,24.256,24.256,24.2151,24.2219,39900.0
2005-05-13 13:10:00,35.56,35.56,35.53,35.53,59900.0,24.2151,24.2151,24.1947,24.1947,59900.0
2005-05-13 13:15:00,35.54,35.54,35.45,35.45,107100.0,24.2015,24.2015,24.1402,24.1402,107100.0
2005-05-13 13:20:00,35.45,35.47,35.41,35.43,87500.0,24.1402,24.1538,24.113,24.1266,87500.0
2005-05-13 13:25:00,35.42,35.42,35.37,35.41,98100.0,24.1198,24.1198,24.0857,24.113,98100.0
2005-05-13 13:30:00,35.41,35.43,35.32,35.4,119000.0,24.113,24.1266,24.0517,24.1062,119000.0
2005-05-13 13:35:00,35.4,35.47,35.36,35.37,99100.0,24.1062,24.1538,24.0789,24.0857,99100.0
2005-05-13 13:40:00,35.37,35.38,35.32,35.34,128900.0,24.0857,24.0926,24.0517,24.0653,128900.0
2005-05-13 13:45:00,35.34,35.35,35.25,35.33,148300.0,24.0653,24.0721,24.004,24.0585,148300.0
2005-05-13 13:50:00,35.33,35.36,35.25,35.28,76200.0,24.0585,24.0789,24.004,24.0245,76200.0
2005-05-13 13:55:00,35.28,35.31,35.25,35.31,63900.0,24.0245,24.0449,24.004,24.0449,63900.0
2005-05-13 14:00:00,35.3,35.31,35.27,35.29,43700.0,24.0381,24.0449,24.0177,24.0313,43700.0
2005-05-13 14:05:00,35.31,35.31,35.25,35.26,67700.0,24.0449,24.0449,24.004,24.0108,67700.0
2005-05-13 14:10:00,35.26,35.28,35.25,35.26,64900.0,24.0108,24.0245,24.004,24.0108,64900.0
2005-05-13 14:15:00,35.26,35.27,35.25,35.26,125300.0,24.0108,24.0177,24.004,24.0108,125300.0
2005-05-13 14:20:00,35.26,35.28,35.24,35.24,86700.0,24.0108,24.0245,23.9972,23.9972,86700.0
2005-05-13 14:25:00,35.24,35.25,35.18,35.18,50200.0,23.9972,24.004,23.9564,23.9564,50200.0
2005-05-13 14:30:00,35.18,35.18,35.12,35.14,67800.0,23.9564,23.9564,23.9155,23.9291,67800.0
2005-05-13 14:35:00,35.14,35.18,35.06,35.18,101400.0,23.9291,23.9564,23.8746,23.9564,101400.0
2005-05-13 14:40:00,35.16,35.17,35.1,35.1,36000.0,23.9427,23.9496,23.9019,23.9019,36000.0
2005-05-13 14:45:00,35.1,35.11,35.05,35.05,78100.0,23.9019,23.9087,23.8678,23.8678,78100.0
2005-05-13 14:50:00,35.06,35.13,35.06,35.1,52000.0,23.8746,23.9223,23.8746,23.9019,52000.0
2005-05-13 14:55:00,35.1,35.2,35.1,35.16,97400.0,23.9019,23.97,23.9019,23.9427,97400.0
2005-05-13 15:00:00,35.18,35.18,35.12,35.15,90500.0,23.9564,23.9564,23.9155,23.9359,90500.0
2005-05-13 15:05:00,35.14,35.18,35.11,35.18,78200.0,23.9291,23.9564,23.9087,23.9564,78200.0
2005-05-13 15:10:00,35.18,35.3,35.16,35.3,110000.0,23.9564,24.0381,23.9427,24.0381,110000.0
2005-05-13 15:15:00,35.3,35.32,35.24,35.28,116400.0,24.0381,24.0517,23.9972,24.0245,116400.0
2005-05-13 15:20:00,35.28,35.44,35.28,35.42,106800.0,24.0245,24.1334,24.0245,24.1198,106800.0
2005-05-13 15:25:00,35.41,35.44,35.4,35.44,117400.0,24.113,24.1334,24.1062,24.1334,117400.0
2005-05-13 15:30:00,35.44,35.45,35.37,35.37,105900.0,24.1334,24.1402,24.0857,24.0857,105900.0
2005-05-13 15:35:00,35.37,35.39,35.34,35.39,110400.0,24.0857,24.0994,24.0653,24.0994,110400.0
2005-05-13 15:40:00,35.38,35.55,35.38,35.53,131400.0,24.0926,24.2083,24.0926,24.1947,131400.0
2005-05-13 15:45:00,35.53,35.54,35.48,35.5,168300.0,24.1947,24.2015,24.1607,24.1743,168300.0
2005-05-13 15:50:00,35.5,35.5,35.37,35.38,127000.0,24.1743,24.1743,24.0857,24.0926,127000.0
2005-05-13 15:55:00,35.37,35.43,35.29,35.31,262600.0,24.0857,24.1266,24.0313,24.0449,262600.0
2005-05-16 09:30:00,35.27,35.39,35.15,35.38,166400.0,24.0177,24.0994,23.9359,24.0926,166400.0
2005-05-16 09:35:00,35.44,35.63,35.34,35.5,90800.0,24.1334,24.2628,24.0653,24.1743,90800.0
2005-05-16 09:40:00,35.51,35.69,35.48,35.68,79500.0,24.1811,24.3037,24.1607,24.2968,79500.0
2005-05-16 09:45:00,35.64,35.76,35.55,35.55,114800.0,24.2696,24.3513,24.2083,24.2083,114800.0
2005-05-16 09:50:00,35.56,35.6,35.4,35.42,75400.0,24.2151,24.2424,24.1062,24.1198,75400.0
2005-05-16 09:55:00,35.41,35.42,35.25,35.27,63000.0,24.113,24.1198,24.004,24.0177,63000.0
2005-05-16 10:00:00,35.25,35.37,35.25,35.32,89600.0,24.004,24.0857,24.004,24.0517,89600.0
2005-05-16 10:05:00,35.31,35.35,35.3,35.3,83800.0,24.0449,24.0721,24.0381,24.0381,83800.0
2005-05-16 10:10:00,35.3,35.31,35.12,35.24,94300.0,24.0381,24.0449,23.9155,23.9972,94300.0
2005-05-16 10:15:00,35.24,35.27,35.19,35.26,73300.0,23.9972,24.0177,23.9632,24.0108,73300.0
2005-05-16 10:20:00,35.26,35.27,35.15,35.16,68700.0,24.0108,24.0177,23.9359,23.9427,68700.0
2005-05-16 10:25:00,35.15,35.26,35.14,35.25,70200.0,23.9359,24.0108,23.9291,24.004,70200.0
2005-05-16 10:30:00,35.25,35.28,35.21,35.22,38800.0,24.004,24.0245,23.9768,23.9836,38800.0
2005-05-16 10:35:00,35.21,35.25,35.19,35.24,53300.0,23.9768,24.004,23.9632,23.9972,53300.0
2005-05-16 10:40:00,35.24,35.24,35.13,35.19,64500.0,23.9972,23.9972,23.9223,23.9632,64500.0
2005-05-16 10:45:00,35.19,35.23,35.15,35.16,60500.0,23.9632,23.9904,23.9359,23.9427,60500.0
2005-05-16 10:50:00,35.15,35.17,35.12,35.12,63600.0,23.9359,23.9496,23.9155,23.9155,63600.0
2005-05-16 10:55:00,35.12,35.19,35.11,35.16,49700.0,23.9155,23.9632,23.9087,23.9427,49700.0
2005-05-16 11:00:00,35.16,35.2,35.15,35.19,54700.0,23.9427,23.97,23.9359,23.9632,54700.0
2005-05-16 11:05:00,35.18,35.19,35.13,35.15,66400.0,23.9564,23.9632,23.9223,23.9359,66400.0
2005-05-16 11:10:00,35.15,35.19,35.15,35.16,71900.0,23.9359,23.9632,23.9359,23.9427,71900.0
2005-05-16 11:15:00,35.17,35.19,35.13,35.17,86500.0,23.9496,23.9632,23.9223,23.9496,86500.0
2005-05-16 11:20:00,35.17,35.19,35.15,35.18,65500.0,23.9496,23.9632,23.9359,23.9564,65500.0
2005-05-16 11:25:00,35.17,35.19,35.15,35.19,82100.0,23.9496,23.9632,23.9359,23.9632,82100.0
2005-05-16 11:30:00,35.19,35.2,35.17,35.19,68300.0,23.9632,23.97,23.9496,23.9632,68300.0
2005-05-16 11:35:00,35.2,35.2,35.17,35.18,33400.0,23.97,23.97,23.9496,23.9564,33400.0
2005-05-16 11:40:00,35.18,35.19,35.15,35.17,28800.0,23.9564,23.9632,23.9359,23.9496,28800.0
2005-05-16 11:45:00,35.18,35.2,35.16,35.17,60200.0,23.9564,23.97,23.9427,23.9496,60200.0
2005-05-16 11:50:00,35.17,35.19,35.15,35.17,22900.0,23.9496,23.9632,23.9359,23.9496,22900.0
2005-05-16 11:55:00,35.19,35.19,35.15,35.15,145300.0,23.9632,23.9632,23.9359,23.9359,145300.0
2005-05-16 12:00:00,35.14,35.16,35.14,35.16,56700.0,23.9291,23.9427,23.9291,23.9427,56700.0
2005-05-16 12:05:00,35.15,35.16,35.13,35.14,33900.0,23.9359,23.9427,23.9223,23.9291,33900.0
2005-05-16 12:10:00,35.13,35.19,35.13,35.18,180600.0,23.9223,23.9632,23.9223,23.9564,180600.0
2005-05-16 12:15:00,35.17,35.19,35.17,35.19,108800.0,23.9496,23.9632,23.9496,23.9632,108800.0
2005-05-16 12:20:00,35.18,35.2,35.15,35.15,70300.0,23.9564,23.97,23.9359,23.9359,70300.0
2005-05-16 12:25:00,35.15,35.16,35.13,35.14,80400.0,23.9359,23.9427,23.9223,23.9291,80400.0
2005-05-16 12:30:00,35.14,35.14,35.07,35.1,46100.0,23.9291,23.9291,23.8815,23.9019,46100.0
2005-05-16 12:35:00,35.09,35.15,35.09,35.11,88600.0,23.8951,23.9359,23.8951,23.9087,88600.0
2005-05-16 12:40:00,35.12,35.15,35.11,35.12,56000.0,23.9155,23.9359,23.9087,23.9155,56000.0
2005-05-16 12:45:00,35.11,35.15,35.1,35.14,37300.0,23.9087,23.9359,23.9019,23.9291,37300.0
2005-05-16 12:50:00,35.14,35.15,35.11,35.15,25400.0,23.9291,23.9359,23.9087,23.9359,25400.0
2005-05-16 12:55:00,35.13,35.15,35.1,35.11,21800.0,23.9223,23.9359,23.9019,23.9087,21800.0
2005-05-16 13:00:00,35.1,35.14,35.09,35.09,29900.0,23.9019,23.9291,23.8951,23.8951,29900.0
2005-05-16 13:05:00,35.08,35.09,35.08,35.08,17300.0,23.8883,23.8951,23.8883,23.8883,17300.0
2005-05-16 13:10:00,35.08,35.09,35.01,35.02,130500.0,23.8883,23.8951,23.8406,23.8474,130500.0
2005-05-16 13:15:00,35.02,35.03,34.9,34.93,186700.0,23.8474,23.8542,23.7657,23.7861,186700.0
2005-05-16 13:20:00,34.94,34.94,34.9,34.94,87200.0,23.7929,23.7929,23.7657,23.7929,87200.0
2005-05-16 13:25:00,34.94,34.97,34.93,34.97,33300.0,23.7929,23.8134,23.7861,23.8134,33300.0
2005-05-16 13:30:00,34.96,35.03,34.95,34.99,50700.0,23.8066,23.8542,23.7997,23.827,50700.0
2005-05-16 13:35:00,34.99,35.02,34.97,34.97,60700.0,23.827,23.8474,23.8134,23.8134,60700.0
2005-05-16 13:40:00,34.97,35.02,34.96,35.01,34600.0,23.8134,23.8474,23.8066,23.8406,34600.0
2005-05-16 13:45:00,35.01,35.06,35.0,35.04,49200.0,23.8406,23.8746,23.8338,23.861,49200.0
2005-05-16 13:50:00,35.03,35.06,35.01,35.02,23100.0,23.8542,23.8746,23.8406,23.8474,23100.0
2005-05-16 13:55:00,35.02,35.07,35.02,35.06,32000.0,23.8474,23.8815,23.8474,23.8746,32000.0
2005-05-16 14:00:00,35.07,35.15,35.0,35.07,645400.0,23.8815,23.9359,23.8338,23.8815,645400.0
2005-05-16 14:05:00,35.07,35.13,35.07,35.11,35400.0,23.8815,23.9223,23.8815,23.9087,35400.0
2005-05-16 14:10:00,35.13,35.14,35.07,35.09,16900.0,23.9223,23.9291,23.8815,23.8951,16900.0
2005-05-16 14:15:00,35.08,35.11,35.08,35.09,36700.0,23.8883,23.9087,23.8883,23.8951,36700.0
2005-05-16 14:20:00,35.09,35.09,35.02,35.02,21000.0,23.8951,23.8951,23.8474,23.8474,21000.0
2005-05-16 14:25:00,35.03,35.06,35.0,35.05,27000.0,23.8542,23.8746,23.8338,23.8678,27000.0
2005-05-16 14:30:00,35.04,35.06,35.02,35.02,24400.0,23.861,23.8746,23.8474,23.8474,24400.0
2005-05-16 14:35:00,35.03,35.07,35.02,35.04,34300.0,23.8542,23.8815,23.8474,23.861,34300.0
2005-05-16 14:40:00,35.06,35.06,35.0,35.04,38700.0,23.8746,23.8746,23.8338,23.861,38700.0
2005-05-16 14:45:00,35.03,35.06,35.02,35.05,30900.0,23.8542,23.8746,23.8474,23.8678,30900.0
2005-05-16 14:50:00,35.04,35.12,35.03,35.12,47100.0,23.861,23.9155,23.8542,23.9155,47100.0
2005-05-16 14:55:00,35.11,35.19,35.11,35.18,78200.0,23.9087,23.9632,23.9087,23.9564,78200.0
2005-05-16 15:00:00,35.18,35.19,35.1,35.13,157200.0,23.9564,23.9632,23.9019,23.9223,157200.0
2005-05-16 15:05:00,35.13,35.17,35.1,35.12,110300.0,23.9223,23.9496,23.9019,23.9155,110300.0
2005-05-16 15:10:00,35.11,35.2,35.1,35.13,224500.0,23.9087,23.97,23.9019,23.9223,224500.0
2005-05-16 15:15:00,35.15,35.16,35.05,35.06,79800.0,23.9359,23.9427,23.8678,23.8746,79800.0
2005-05-16 15:20:00,35.06,35.07,35.03,35.07,106800.0,23.8746,23.8815,23.8542,23.8815,106800.0
2005-05-16 15:25:00,35.08,35.12,35.07,35.09,60900.0,23.8883,23.9155,23.8815,23.8951,60900.0
2005-05-16 15:30:00,35.09,35.12,35.09,35.1,72800.0,23.8951,23.9155,23.8951,23.9019,72800.0
2005-05-16 15:35:00,35.12,35.12,35.09,35.11,57900.0,23.9155,23.9155,23.8951,23.9087,57900.0
2005-05-16 15:40:00,35.11,35.2,35.11,35.16,137300.0,23.9087,23.97,23.9087,23.9427,137300.0
2005-05-16 15:45:00,35.16,35.18,35.07,35.11,263800.0,23.9427,23.9564,23.8815,23.9087,263800.0
2005-05-16 15:50:00,35.11,35.18,35.09,35.1,199800.0,23.9087,23.9564,23.8951,23.9019,199800.0
2005-05-16 15:55:00,35.1,35.16,35.09,35.1,500500.0,23.9019,23.9427,23.8951,23.9019,500500.0
2005-05-17 09:30:00,35.24,35.45,35.22,35.25,213000.0,23.9972,24.1402,23.9836,24.004,213000.0
2005-05-17 09:35:00,35.26,35.42,35.24,35.42,206200.0,24.0108,24.1198,23.9972,24.1198,206200.0
2005-05-17 09:40:00,35.39,35.42,35.36,35.39,169600.0,24.0994,24.1198,24.0789,24.0994,169600.0
2005-05-17 09:45:00,35.39,35.42,35.3,35.41,147200.0,24.0994,24.1198,24.0381,24.113,147200.0
2005-05-17 09:50:00,35.41,35.42,35.32,35.34,188900.0,24.113,24.1198,24.0517,24.0653,188900.0
2005-05-17 09:55:00,35.35,35.49,35.33,35.43,145200.0,24.0721,24.1675,24.0585,24.1266,145200.0
2005-05-17 10:00:00,35.42,35.42,35.35,35.35,140700.0,24.1198,24.1198,24.0721,24.0721,140700.0
2005-05-17 10:05:00,35.35,35.38,35.28,35.31,116100.0,24.0721,24.0926,24.0245,24.0449,116100.0
2005-05-17 10:10:00,35.31,35.35,35.28,35.35,81800.0,24.0449,24.0721,24.0245,24.0721,81800.0
2005-05-17 10:15:00,35.34,35.41,35.34,35.41,78400.0,24.0653,24.113,24.0653,24.113,78400.0
2005-05-17 10:20:00,35.4,35.44,35.36,35.41,56700.0,24.1062,24.1334,24.0789,24.113,56700.0
2005-05-17 10:25:00,35.41,35.42,35.37,35.37,37900.0,24.113,24.1198,24.0857,24.0857,37900.0
2005-05-17 10:30:00,35.37,35.39,35.33,35.33,65000.0,24.0857,24.0994,24.0585,24.0585,65000.0
2005-05-17 10:35:00,35.3,35.33,35.29,35.3,101700.0,24.0381,24.0585,24.0313,24.0381,101700.0
2005-05-17 10:40:00,35.3,35.36,35.29,35.33,161600.0,24.0381,24.0789,24.0313,24.0585,161600.0
2005-05-17 10:45:00,35.33,35.34,35.3,35.33,58400.0,24.0585,24.0653,24.0381,24.0585,58400.0
2005-05-17 10:50:00,35.33,35.33,35.3,35.33,171300.0,24.0585,24.0585,24.0381,24.0585,171300.0
2005-05-17 10:55:00,35.33,35.35,35.3,35.3,61500.0,24.0585,24.0721,24.0381,24.0381,61500.0
2005-05-17 11:00:00,35.3,35.33,35.3,35.32,90700.0,24.0381,24.0585,24.0381,24.0517,90700.0
2005-05-17 11:05:00,35.32,35.34,35.3,35.32,190000.0,24.0517,24.0653,24.0381,24.0517,190000.0
2005-05-17 11:10:00,35.32,35.43,35.32,35.37,116600.0,24.0517,24.1266,24.0517,24.0857,116600.0
2005-05-17 11:15:00,35.37,35.38,35.33,35.36,40300.0,24.0857,24.0926,24.0585,24.0789,40300.0
2005-05-17 11:20:00,35.35,35.35,35.31,35.33,42100.0,24.0721,24.0721,24.0449,24.0585,42100.0
2005-05-17 11:25:00,35.33,35.33,35.3,35.32,26900.0,24.0585,24.0585,24.0381,24.0517,26900.0
2005-05-17 11:30:00,35.32,35.38,35.32,35.36,27800.0,24.0517,24.0926,24.0517,24.0789,27800.0
2005-05-17 11:35:00,35.37,35.48,35.37,35.45,94500.0,24.0857,24.1607,24.0857,24.1402,94500.0
2005-05-17 11:40:00,35.46,35.5,35.43,35.48,76700.0,24.147,24.1743,24.1266,24.1607,76700.0
2005-05-17 11:45:00,35.5,35.54,35.4,35.53,104000.0,24.1743,24.2015,24.1062,24.1947,104000.0
2005-05-17 11:50:00,35.51,35.54,35.48,35.49,57800.0,24.1811,24.2015,24.1607,24.1675,57800.0
2005-05-17 11:55:00,35.49,35.58,35.49,35.55,138900.0,24.1675,24.2288,24.1675,24.2083,138900.0
2005-05-17 12:00:00,35.56,35.56,35.49,35.5,77700.0,24.2151,24.2151,24.1675,24.1743,77700.0
2005-05-17 12:05:00,35.5,35.52,35.5,35.51,55300.0,24.1743,24.1879,24.1743,24.1811,55300.0
2005-05-17 12:10:00,35.51,35.52,35.48,35.5,16300.0,24.1811,24.1879,24.1607,24.1743,16300.0
2005-05-17 12:15:00,35.5,35.52,35.49,35.52,36000.0,24.1743,24.1879,24.1675,24.1879,36000.0
2005-05-17 12:20:00,35.52,35.53,35.48,35.49,19400.0,24.1879,24.1947,24.1607,24.1675,19400.0
2005-05-17 12:25:00,35.49,35.54,35.49,35.54,33800.0,24.1675,24.2015,24.1675,24.2015,33800.0
2005-05-17 12:30:00,35.53,35.56,35.51,35.52,22300.0,24.1947,24.2151,24.1811,24.1879,22300.0
2005-05-17 12:35:00,35.52,35.58,35.52,35.56,84600.0,24.1879,24.2288,24.1879,24.2151,84600.0
2005-05-17 12:40:00,35.56,35.56,35.5,35.5,280000.0,24.2151,24.2151,24.1743,24.1743,280000.0
2005-05-17 12:45:00,35.5,35.54,35.48,35.53,49900.0,24.1743,24.2015,24.1607,24.1947,49900.0
2005-05-17 12:50:00,35.54,35.54,35.51,35.53,30700.0,24.2015,24.2015,24.1811,24.1947,30700.0
2005-05-17 12:55:00,35.54,35.55,35.5,35.5,18800.0,24.2015,24.2083,24.1743,24.1743,18800.0
2005-05-17 13:00:00,35.5,35.5,35.42,35.45,46100.0,24.1743,24.1743,24.1198,24.1402,46100.0
2005-05-17 13:05:00,35.45,35.46,35.4,35.42,57200.0,24.1402,24.147,24.1062,24.1198,57200.0
2005-05-17 13:10:00,35.41,35.42,35.39,35.42,33600.0,24.113,24.1198,24.0994,24.1198,33600.0
2005-05-17 13:15:00,35.42,35.45,35.39,35.42,42900.0,24.1198,24.1402,24.0994,24.1198,42900.0
2005-05-17 13:20:00,35.43,35.44,35.37,35.37,48500.0,24.1266,24.1334,24.0857,24.0857,48500.0
2005-05-17 13:25:00,35.37,35.4,35.36,35.37,73200.0,24.0857,24.1062,24.0789,24.0857,73200.0
2005-05-17 13:30:00,35.38,35.4,35.36,35.4,35800.0,24.0926,24.1062,24.0789,24.1062,35800.0
2005-05-17 13:35:00,35.39,35.43,35.38,35.42,20800.0,24.0994,24.1266,24.0926,24.1198,20800.0
2005-05-17 13:40:00,35.42,35.42,35.37,35.37,16300.0,24.1198,24.1198,24.0857,24.0857,16300.0
2005-05-17 13:45:00,35.38,35.39,35.32,35.32,16700.0,24.0926,24.0994,24.0517,24.0517,16700.0
2005-05-17 13:50:00,35.32,35.35,35.32,35.35,18900.0,24.0517,24.0721,24.0517,24.0721,18900.0
2005-05-17 13:55:00,35.35,35.38,35.34,35.37,10800.0,24.0721,24.0926,24.0653,24.0857,10800.0
2005-05-17 14:00:00,35.35,35.38,35.33,35.36,16400.0,24.0721,24.0926,24.0585,24.0789,16400.0
2005-05-17 14:05:00,35.36,35.44,35.36,35.43,33000.0,24.0789,24.1334,24.0789,24.1266,33000.0
2005-05-17 14:10:00,35.44,35.47,35.42,35.45,63400.0,24.1334,24.1538,24.1198,24.1402,63400.0
2005-05-17 14:15:00,35.46,35.56,35.46,35.5,94800.0,24.147,24.2151,24.147,24.1743,94800.0
2005-05-17 14:20:00,35.5,35.54,35.47,35.49,23300.0,24.1743,24.2015,24.1538,24.1675,23300.0
2005-05-17 14:25:00,35.49,35.51,35.44,35.49,30100.0,24.1675,24.1811,24.1334,24.1675,30100.0
2005-05-17 14:30:00,35.49,35.52,35.49,35.52,138500.0,24.1675,24.1879,24.1675,24.1879,138500.0
2005-05-17 14:35:00,35.52,35.57,35.51,35.55,198200.0,24.1879,24.2219,24.1811,24.2083,198200.0
2005-05-17 14:40:00,35.55,35.56,35.53,35.56,69100.0,24.2083,24.2151,24.1947,24.2151,69100.0
2005-05-17 14:45:00,35.56,35.56,35.5,35.52,66800.0,24.2151,24.2151,24.1743,24.1879,66800.0
2005-05-17 14:50:00,35.52,35.52,35.45,35.45,73800.0,24.1879,24.1879,24.1402,24.1402,73800.0
2005-05-17 14:55:00,35.45,35.46,35.43,35.44,51600.0,24.1402,24.147,24.1266,24.1334,51600.0
2005-05-17 15:00:00,35.44,35.46,35.36,35.38,87300.0,24.1334,24.147,24.0789,24.0926,87300.0
2005-05-17 15:05:00,35.38,35.48,35.38,35.47,44000.0,24.0926,24.1607,24.0926,24.1538,44000.0
2005-05-17 15:10:00,35.47,35.48,35.45,35.47,58700.0,24.1538,24.1607,24.1402,24.1538,58700.0
2005-05-17 15:15:00,35.47,35.49,35.45,35.48,87600.0,24.1538,24.1675,24.1402,24.1607,87600.0
2005-05-17 15:20:00,35.48,35.49,35.47,35.48,34600.0,24.1607,24.1675,24.1538,24.1607,34600.0
2005-05-17 15:25:00,35.48,35.49,35.46,35.47,45200.0,24.1607,24.1675,24.147,24.1538,45200.0
2005-05-17 15:30:00,35.47,35.48,35.44,35.47,195900.0,24.1538,24.1607,24.1334,24.1538,195900.0
2005-05-17 15:35:00,35.48,35.5,35.47,35.48,96300.0,24.1607,24.1743,24.1538,24.1607,96300.0
2005-05-17 15:40:00,35.48,35.55,35.47,35.55,120000.0,24.1607,24.2083,24.1538,24.2083,120000.0
2005-05-17 15:45:00,35.56,35.65,35.55,35.65,136400.0,24.2151,24.2764,24.2083,24.2764,136400.0
2005-05-17 15:50:00,35.64,35.65,35.52,35.54,94100.0,24.2696,24.2764,24.1879,24.2015,94100.0
2005-05-17 15:55:00,35.54,35.56,35.51,35.53,82300.0,24.2015,24.2151,24.1811,24.1947,82300.0
2005-05-18 09:30:00,35.6,35.84,35.6,35.78,157700.0,24.2424,24.4058,24.2424,24.3649,157700.0
2005-05-18 09:35:00,35.78,35.9,35.75,35.9,174900.0,24.3649,24.4467,24.3445,24.4467,174900.0
2005-05-18 09:40:00,35.9,36.02,35.87,35.99,130900.0,24.4467,24.5284,24.4262,24.5079,130900.0
2005-05-18 09:45:00,35.99,36.0,35.84,35.84,118200.0,24.5079,24.5148,24.4058,24.4058,118200.0
2005-05-18 09:50:00,35.85,36.1,35.85,36.02,187300.0,24.4126,24.5829,24.4126,24.5284,187300.0
2005-05-18 09:55:00,36.02,36.11,35.96,36.04,133600.0,24.5284,24.5897,24.4875,24.542,133600.0
2005-05-18 10:00:00,36.05,36.12,36.04,36.12,72500.0,24.5488,24.5965,24.542,24.5965,72500.0
2005-05-18 10:05:00,36.12,36.12,36.04,36.08,83000.0,24.5965,24.5965,24.542,24.5692,83000.0
2005-05-18 10:10:00,36.08,36.19,36.08,36.19,131500.0,24.5692,24.6441,24.5692,24.6441,131500.0
2005-05-18 10:15:00,36.2,36.25,36.16,36.22,71700.0,24.651,24.685,24.6237,24.6646,71700.0
2005-05-18 10:20:00,36.23,36.25,36.06,36.2,80100.0,24.6714,24.685,24.5556,24.651,80100.0
2005-05-18 10:25:00,36.21,36.21,35.95,35.99,69900.0,24.6578,24.6578,24.4807,24.5079,69900.0
2005-05-18 10:30:00,35.97,36.14,35.97,36.11,71200.0,24.4943,24.6101,24.4943,24.5897,71200.0
2005-05-18 10:35:00,36.11,36.24,36.09,36.22,63200.0,24.5897,24.6782,24.576,24.6646,63200.0
2005-05-18 10:40:00,36.23,36.23,36.11,36.16,64700.0,24.6714,24.6714,24.5897,24.6237,64700.0
2005-05-18 10:45:00,36.17,36.23,36.15,36.21,33400.0,24.6305,24.6714,24.6169,24.6578,33400.0
2005-05-18 10:50:00,36.21,36.26,36.19,36.26,39000.0,24.6578,24.6918,24.6441,24.6918,39000.0
2005-05-18 10:55:00,36.25,36.33,36.23,36.32,68200.0,24.685,24.7395,24.6714,24.7327,68200.0
2005-05-18 11:00:00,36.32,36.33,36.05,36.13,83300.0,24.7327,24.7395,24.5488,24.6033,83300.0
2005-05-18 11:05:00,36.15,36.21,36.12,36.2,45000.0,24.6169,24.6578,24.5965,24.651,45000.0
2005-05-18 11:10:00,36.19,36.2,36.11,36.17,60700.0,24.6441,24.651,24.5897,24.6305,60700.0
2005-05-18 11:15:00,36.17,36.18,36.16,36.17,42100.0,24.6305,24.6373,24.6237,24.6305,42100.0
2005-05-18 11:20:00,36.17,36.2,36.15,36.15,40000.0,24.6305,24.651,24.6169,24.6169,40000.0
2005-05-18 11:25:00,36.15,36.17,36.1,36.17,177400.0,24.6169,24.6305,24.5829,24.6305,177400.0
2005-05-18 11:30:00,36.19,36.21,36.18,36.2,21900.0,24.6441,24.6578,24.6373,24.651,21900.0
2005-05-18 11:35:00,36.18,36.2,36.12,36.14,23600.0,24.6373,24.651,24.5965,24.6101,23600.0
2005-05-18 11:40:00,36.15,36.26,36.14,36.26,46800.0,24.6169,24.6918,24.6101,24.6918,46800.0
2005-05-18 11:45:00,36.26,36.39,36.26,36.39,64400.0,24.6918,24.7803,24.6918,24.7803,64400.0
2005-05-18 11:50:00,36.38,36.39,36.25,36.3,80200.0,24.7735,24.7803,24.685,24.719,80200.0
2005-05-18 11:55:00,36.29,36.37,36.28,36.34,64200.0,24.7122,24.7667,24.7054,24.7463,64200.0
2005-05-18 12:00:00,36.33,36.4,36.31,36.38,55400.0,24.7395,24.7871,24.7259,24.7735,55400.0
2005-05-18 12:05:00,36.4,36.43,36.35,36.42,77000.0,24.7871,24.8076,24.7531,24.8008,77000.0
2005-05-18 12:10:00,36.41,36.45,36.4,36.43,61300.0,24.794,24.8212,24.7871,24.8076,61300.0
2005-05-18 12:15:00,36.44,36.45,36.39,36.43,45000.0,24.8144,24.8212,24.7803,24.8076,45000.0
2005-05-18 12:20:00,36.44,36.47,36.39,36.39,21500.0,24.8144,24.8348,24.7803,24.7803,21500.0
2005-05-18 12:25:00,36.39,36.4,36.31,36.32,48400.0,24.7803,24.7871,24.7259,24.7327,48400.0
2005-05-18 12:30:00,36.31,36.32,36.2,36.23,33000.0,24.7259,24.7327,24.651,24.6714,33000.0
2005-05-18 12:35:00,36.23,36.3,36.22,36.29,19500.0,24.6714,24.719,24.6646,24.7122,19500.0
2005-05-18 12:40:00,36.3,36.31,36.29,36.29,42000.0,24.719,24.7259,24.7122,24.7122,42000.0
2005-05-18 12:45:00,36.29,36.29,36.23,36.23,17900.0,24.7122,24.7122,24.6714,24.6714,17900.0
2005-05-18 12:50:00,36.23,36.3,36.23,36.26,54200.0,24.6714,24.719,24.6714,24.6918,54200.0
2005-05-18 12:55:00,36.26,36.32,36.25,36.31,84500.0,24.6918,24.7327,24.685,24.7259,84500.0
2005-05-18 13:00:00,36.31,36.31,36.23,36.23,90500.0,24.7259,24.7259,24.6714,24.6714,90500.0
2005-05-18 13:05:00,36.23,36.31,36.22,36.31,55700.0,24.6714,24.7259,24.6646,24.7259,55700.0
2005-05-18 13:10:00,36.3,36.31,36.25,36.26,32900.0,24.719,24.7259,24.685,24.6918,32900.0
2005-05-18 13:15:00,36.25,36.29,36.25,36.26,37600.0,24.685,24.7122,24.685,24.6918,37600.0
2005-05-18 13:20:00,36.27,36.27,36.21,36.24,36800.0,24.6986,24.6986,24.6578,24.6782,36800.0
2005-05-18 13:25:00,36.23,36.34,36.23,36.34,52300.0,24.6714,24.7463,24.6714,24.7463,52300.0
2005-05-18 13:30:00,36.34,36.36,36.33,36.36,28400.0,24.7463,24.7599,24.7395,24.7599,28400.0
2005-05-18 13:35:00,36.36,36.37,36.32,36.34,42900.0,24.7599,24.7667,24.7327,24.7463,42900.0
2005-05-18 13:40:00,36.33,36.34,36.27,36.29,32800.0,24.7395,24.7463,24.6986,24.7122,32800.0
2005-05-18 13:45:00,36.27,36.31,36.26,36.27,23300.0,24.6986,24.7259,24.6918,24.6986,23300.0
2005-05-18 13:50:00,36.26,36.26,36.15,36.16,30000.0,24.6918,24.6918,24.6169,24.6237,30000.0
2005-05-18 13:55:00,36.16,36.17,36.11,36.13,44700.0,24.6237,24.6305,24.5897,24.6033,44700.0
2005-05-18 14:00:00,36.13,36.15,36.1,36.14,18300.0,24.6033,24.6169,24.5829,24.6101,18300.0
2005-05-18 14:05:00,36.14,36.18,36.13,36.16,16400.0,24.6101,24.6373,24.6033,24.6237,16400.0
2005-05-18 14:10:00,36.16,36.21,36.15,36.2,18200.0,24.6237,24.6578,24.6169,24.651,18200.0
2005-05-18 14:15:00,36.19,36.22,36.15,36.21,29400.0,24.6441,24.6646,24.6169,24.6578,29400.0
2005-05-18 14:20:00,36.22,36.24,36.15,36.15,25900.0,24.6646,24.6782,24.6169,24.6169,25900.0
2005-05-18 14:25:00,36.18,36.18,36.13,36.13,49300.0,24.6373,24.6373,24.6033,24.6033,49300.0
2005-05-18 14:30:00,36.15,36.18,36.09,36.17,44800.0,24.6169,24.6373,24.576,24.6305,44800.0
2005-05-18 14:35:00,36.16,36.18,36.12,36.15,17500.0,24.6237,24.6373,24.5965,24.6169,17500.0
2005-05-18 14:40:00,36.15,36.17,36.13,36.16,22300.0,24.6169,24.6305,24.6033,24.6237,22300.0
2005-05-18 14:45:00,36.16,36.19,36.13,36.18,18900.0,24.6237,24.6441,24.6033,24.6373,18900.0
2005-05-18 14:50:00,36.18,36.26,36.18,36.22,38600.0,24.6373,24.6918,24.6373,24.6646,38600.0
2005-05-18 14:55:00,36.2,36.28,35.79,36.27,73200.0,24.651,24.7054,24.3718,24.6986,73200.0
2005-05-18 15:00:00,36.26,36.26,36.22,36.24,39100.0,24.6918,24.6918,24.6646,24.6782,39100.0
2005-05-18 15:05:00,36.24,36.28,36.23,36.24,28100.0,24.6782,24.7054,24.6714,24.6782,28100.0
2005-05-18 15:10:00,36.25,36.28,36.22,36.26,31900.0,24.685,24.7054,24.6646,24.6918,31900.0
2005-05-18 15:15:00,36.26,36.27,36.24,36.25,35400.0,24.6918,24.6986,24.6782,24.685,35400.0
2005-05-18 15:20:00,36.25,36.29,36.23,36.27,23000.0,24.685,24.7122,24.6714,24.6986,23000.0
2005-05-18 15:25:00,36.27,36.27,36.2,36.23,31600.0,24.6986,24.6986,24.651,24.6714,31600.0
2005-05-18 15:30:00,36.22,36.23,36.18,36.2,70200.0,24.6646,24.6714,24.6373,24.651,70200.0
2005-05-18 15:35:00,36.2,36.2,36.16,36.16,60300.0,24.651,24.651,24.6237,24.6237,60300.0
2005-05-18 15:40:00,36.17,36.24,36.17,36.23,71700.0,24.6305,24.6782,24.6305,24.6714,71700.0
2005-05-18 15:45:00,36.22,36.23,36.15,36.16,94200.0,24.6646,24.6714,24.6169,24.6237,94200.0
2005-05-18 15:50:00,36.16,36.22,36.09,36.1,75500.0,24.6237,24.6646,24.576,24.5829,75500.0
2005-05-18 15:55:00,36.11,36.12,36.04,36.11,99000.0,24.5897,24.5965,24.542,24.5897,99000.0
2005-05-19 09:30:00,36.1,36.1,35.94,35.95,113700.0,24.5829,24.5829,24.4739,24.4807,113700.0
2005-05-19 09:35:00,35.95,35.99,35.94,35.96,86700.0,24.4807,24.5079,24.4739,24.4875,86700.0
2005-05-19 09:40:00,35.96,36.05,35.94,36.0,76100.0,24.4875,24.5488,24.4739,24.5148,76100.0
2005-05-19 09:45:00,36.0,36.0,35.95,35.98,67700.0,24.5148,24.5148,24.4807,24.5011,67700.0
2005-05-19 09:50:00,35.98,36.13,35.98,36.04,112700.0,24.5011,24.6033,24.5011,24.542,112700.0
2005-05-19 09:55:00,36.04,36.09,36.0,36.01,46300.0,24.542,24.576,24.5148,24.5216,46300.0
2005-05-19 10:00:00,36.01,36.01,35.96,35.98,37800.0,24.5216,24.5216,24.4875,24.5011,37800.0
2005-05-19 10:05:00,35.99,36.04,35.9,35.9,60200.0,24.5079,24.542,24.4467,24.4467,60200.0
2005-05-19 10:10:00,35.9,35.98,35.89,35.89,65400.0,24.4467,24.5011,24.4399,24.4399,65400.0
2005-05-19 10:15:00,35.89,35.97,35.89,35.94,41200.0,24.4399,24.4943,24.4399,24.4739,41200.0
2005-05-19 10:20:00,35.95,35.98,35.86,35.86,68900.0,24.4807,24.5011,24.4194,24.4194,68900.0
2005-05-19 10:25:00,35.86,35.88,35.76,35.82,132200.0,24.4194,24.433,24.3513,24.3922,132200.0
2005-05-19 10:30:00,35.81,35.82,35.69,35.78,39300.0,24.3854,24.3922,24.3037,24.3649,39300.0
2005-05-19 10:35:00,35.78,35.78,35.62,35.65,36200.0,24.3649,24.3649,24.256,24.2764,36200.0
2005-05-19 10:40:00,35.65,35.66,35.57,35.58,70600.0,24.2764,24.2832,24.2219,24.2288,70600.0
2005-05-19 10:45:00,35.58,35.59,35.53,35.53,70300.0,24.2288,24.2356,24.1947,24.1947,70300.0
2005-05-19 10:50:00,35.53,35.56,35.53,35.54,92400.0,24.1947,24.2151,24.1947,24.2015,92400.0
2005-05-19 10:55:00,35.53,35.62,35.53,35.62,90800.0,24.1947,24.256,24.1947,24.256,90800.0
2005-05-19 11:00:00,35.61,35.68,35.6,35.67,71200.0,24.2492,24.2968,24.2424,24.29,71200.0
2005-05-19 11:05:00,35.68,35.7,35.64,35.7,81600.0,24.2968,24.3105,24.2696,24.3105,81600.0
2005-05-19 11:10:00,35.7,35.82,35.7,35.82,67200.0,24.3105,24.3922,24.3105,24.3922,67200.0
2005-05-19 11:15:00,35.79,35.82,35.72,35.77,86000.0,24.3718,24.3922,24.3241,24.3581,86000.0
2005-05-19 11:20:00,35.79,35.81,35.76,35.81,20000.0,24.3718,24.3854,24.3513,24.3854,20000.0
2005-05-19 11:25:00,35.8,35.82,35.75,35.76,23900.0,24.3786,24.3922,24.3445,24.3513,23900.0
2005-05-19 11:30:00,35.76,35.76,35.68,35.69,41600.0,24.3513,24.3513,24.2968,24.3037,41600.0
2005-05-19 11:35:00,35.7,35.78,35.7,35.78,126400.0,24.3105,24.3649,24.3105,24.3649,126400.0
2005-05-19 11:40:00,35.78,35.78,35.7,35.73,38700.0,24.3649,24.3649,24.3105,24.3309,38700.0
2005-05-19 11:45:00,35.73,35.76,35.7,35.75,38600.0,24.3309,24.3513,24.3105,24.3445,38600.0
2005-05-19 11:50:00,35.75,35.79,35.74,35.79,42700.0,24.3445,24.3718,24.3377,24.3718,42700.0
2005-05-19 11:55:00,35.8,35.88,35.79,35.88,103600.0,24.3786,24.433,24.3718,24.433,103600.0
2005-05-19 12:00:00,35.87,35.89,35.86,35.87,87100.0,24.4262,24.4399,24.4194,24.4262,87100.0
2005-05-19 12:05:00,35.87,35.87,35.79,35.82,60600.0,24.4262,24.4262,24.3718,24.3922,60600.0
2005-05-19 12:10:00,35.82,35.87,35.81,35.86,86200.0,24.3922,24.4262,24.3854,24.4194,86200.0
2005-05-19 12:15:00,35.83,35.86,35.8,35.85,31800.0,24.399,24.4194,24.3786,24.4126,31800.0
2005-05-19 12:20:00,35.85,35.9,35.84,35.9,73000.0,24.4126,24.4467,24.4058,24.4467,73000.0
2005-05-19 12:25:00,35.9,35.9,35.85,35.86,107200.0,24.4467,24.4467,24.4126,24.4194,107200.0
2005-05-19 12:30:00,35.85,35.93,35.85,35.9,46300.0,24.4126,24.4671,24.4126,24.4467,46300.0
2005-05-19 12:35:00,35.91,35.91,35.85,35.85,44600.0,24.4535,24.4535,24.4126,24.4126,44600.0
2005-05-19 12:40:00,35.85,35.92,35.85,35.88,24900.0,24.4126,24.4603,24.4126,24.433,24900.0
2005-05-19 12:45:00,35.88,35.9,35.87,35.9,26100.0,24.433,24.4467,24.4262,24.4467,26100.0
2005-05-19 12:50:00,35.9,35.95,35.9,35.94,34100.0,24.4467,24.4807,24.4467,24.4739,34100.0
2005-05-19 12:55:00,35.95,36.05,35.95,36.05,42600.0,24.4807,24.5488,24.4807,24.5488,42600.0
2005-05-19 13:00:00,36.06,36.08,36.0,36.01,78400.0,24.5556,24.5692,24.5148,24.5216,78400.0
2005-05-19 13:05:00,36.01,36.06,36.01,36.04,39200.0,24.5216,24.5556,24.5216,24.542,39200.0
2005-05-19 13:10:00,36.05,36.07,36.04,36.06,23800.0,24.5488,24.5624,24.542,24.5556,23800.0
2005-05-19 13:15:00,36.07,36.11,36.07,36.1,33400.0,24.5624,24.5897,24.5624,24.5829,33400.0
2005-05-19 13:20:00,36.1,36.12,36.1,36.12,32500.0,24.5829,24.5965,24.5829,24.5965,32500.0
2005-05-19 13:25:00,36.11,36.12,36.09,36.1,47600.0,24.5897,24.5965,24.576,24.5829,47600.0
2005-05-19 13:30:00,36.12,36.17,36.11,36.15,40200.0,24.5965,24.6305,24.5897,24.6169,40200.0
2005-05-19 13:35:00,36.16,36.18,36.15,36.15,15900.0,24.6237,24.6373,24.6169,24.6169,15900.0
2005-05-19 13:40:00,36.15,36.15,36.11,36.14,23400.0,24.6169,24.6169,24.5897,24.6101,23400.0
2005-05-19 13:45:00,36.15,36.17,36.14,36.14,46400.0,24.6169,24.6305,24.6101,24.6101,46400.0
2005-05-19 13:50:00,36.14,36.15,36.07,36.15,46500.0,24.6101,24.6169,24.5624,24.6169,46500.0
2005-05-19 13:55:00,36.07,36.11,36.05,36.05,26000.0,24.5624,24.5897,24.5488,24.5488,26000.0
2005-05-19 14:00:00,36.06,36.06,35.93,35.93,35900.0,24.5556,24.5556,24.4671,24.4671,35900.0
2005-05-19 14:05:00,35.93,35.96,35.92,35.95,25000.0,24.4671,24.4875,24.4603,24.4807,25000.0
2005-05-19 14:10:00,35.95,36.04,35.95,36.04,35400.0,24.4807,24.542,24.4807,24.542,35400.0
2005-05-19 14:15:00,36.03,36.08,36.03,36.08,66600.0,24.5352,24.5692,24.5352,24.5692,66600.0
2005-05-19 14:20:00,36.07,36.08,36.04,36.05,29200.0,24.5624,24.5692,24.542,24.5488,29200.0
2005-05-19 14:25:00,36.05,36.09,36.02,36.08,31900.0,24.5488,24.576,24.5284,24.5692,31900.0
2005-05-19 14:30:00,36.09,36.09,36.02,36.03,25000.0,24.576,24.576,24.5284,24.5352,25000.0
2005-05-19 14:35:00,36.02,36.02,35.99,36.0,23500.0,24.5284,24.5284,24.5079,24.5148,23500.0
2005-05-19 14:40:00,36.01,36.01,35.96,35.96,24500.0,24.5216,24.5216,24.4875,24.4875,24500.0
2005-05-19 14:45:00,35.96,35.96,35.82,35.93,75200.0,24.4875,24.4875,24.3922,24.4671,75200.0
2005-05-19 14:50:00,35.93,35.99,35.88,35.96,74500.0,24.4671,24.5079,24.433,24.4875,74500.0
2005-05-19 14:55:00,35.96,35.96,35.92,35.93,33000.0,24.4875,24.4875,24.4603,24.4671,33000.0
2005-05-19 15:00:00,35.93,36.04,35.89,36.04,48700.0,24.4671,24.542,24.4399,24.542,48700.0
2005-05-19 15:05:00,36.04,36.1,36.04,36.1,72100.0,24.542,24.5829,24.542,24.5829,72100.0
2005-05-19 15:10:00,36.09,36.1,36.0,36.01,34600.0,24.576,24.5829,24.5148,24.5216,34600.0
2005-05-19 15:15:00,36.01,36.03,35.95,36.03,45200.0,24.5216,24.5352,24.4807,24.5352,45200.0
2005-05-19 15:20:00,36.02,36.1,36.02,36.09,31600.0,24.5284,24.5829,24.5284,24.576,31600.0
2005-05-19 15:25:00,36.07,36.08,36.0,36.05,43900.0,24.5624,24.5692,24.5148,24.5488,43900.0
2005-05-19 15:30:00,36.04,36.1,36.03,36.1,33400.0,24.542,24.5829,24.5352,24.5829,33400.0
2005-05-19 15:35:00,36.1,36.1,36.02,36.03,57200.0,24.5829,24.5829,24.5284,24.5352,57200.0
2005-05-19 15:40:00,36.03,36.03,36.0,36.02,43500.0,24.5352,24.5352,24.5148,24.5284,43500.0
2005-05-19 15:45:00,36.02,36.05,36.01,36.04,86000.0,24.5284,24.5488,24.5216,24.542,86000.0
2005-05-19 15:50:00,36.05,36.05,36.02,36.03,62900.0,24.5488,24.5488,24.5284,24.5352,62900.0
2005-05-19 15:55:00,36.02,36.03,35.96,36.0,127900.0,24.5284,24.5352,24.4875,24.5148,127900.0
2005-05-20 09:30:00,35.78,35.79,35.55,35.56,227300.0,24.3649,24.3718,24.2083,24.2151,227300.0
2005-05-20 09:35:00,35.54,35.55,35.41,35.5,211500.0,24.2015,24.2083,24.113,24.1743,211500.0
2005-05-20 09:40:00,35.52,35.58,35.5,35.57,69200.0,24.1879,24.2288,24.1743,24.2219,69200.0
2005-05-20 09:45:00,35.57,35.57,35.52,35.57,75700.0,24.2219,24.2219,24.1879,24.2219,75700.0
2005-05-20 09:50:00,35.6,35.62,35.5,35.51,99600.0,24.2424,24.256,24.1743,24.1811,99600.0
2005-05-20 09:55:00,35.51,35.59,35.5,35.52,74400.0,24.1811,24.2356,24.1743,24.1879,74400.0
2005-05-20 10:00:00,35.5,35.59,35.48,35.59,69200.0,24.1743,24.2356,24.1607,24.2356,69200.0
2005-05-20 10:05:00,35.59,35.6,35.52,35.55,52600.0,24.2356,24.2424,24.1879,24.2083,52600.0
2005-05-20 10:10:00,35.55,35.57,35.49,35.51,52400.0,24.2083,24.2219,24.1675,24.1811,52400.0
2005-05-20 10:15:00,35.52,35.52,35.42,35.42,75500.0,24.1879,24.1879,24.1198,24.1198,75500.0
2005-05-20 10:20:00,35.42,35.51,35.42,35.49,67500.0,24.1198,24.1811,24.1198,24.1675,67500.0
2005-05-20 10:25:00,35.49,35.51,35.45,35.49,56400.0,24.1675,24.1811,24.1402,24.1675,56400.0
2005-05-20 10:30:00,35.49,35.49,35.39,35.39,56300.0,24.1675,24.1675,24.0994,24.0994,56300.0
2005-05-20 10:35:00,35.39,35.44,35.35,35.44,64200.0,24.0994,24.1334,24.0721,24.1334,64200.0
2005-05-20 10:40:00,35.44,35.44,35.35,35.38,51100.0,24.1334,24.1334,24.0721,24.0926,51100.0
2005-05-20 10:45:00,35.38,35.39,35.3,35.31,67200.0,24.0926,24.0994,24.0381,24.0449,67200.0
2005-05-20 10:50:00,35.31,35.4,35.31,35.35,34000.0,24.0449,24.1062,24.0449,24.0721,34000.0
2005-05-20 10:55:00,35.35,35.39,35.33,35.37,20200.0,24.0721,24.0994,24.0585,24.0857,20200.0
2005-05-20 11:00:00,35.37,35.38,35.35,35.35,47100.0,24.0857,24.0926,24.0721,24.0721,47100.0
2005-05-20 11:05:00,35.36,35.38,35.36,35.37,42900.0,24.0789,24.0926,24.0789,24.0857,42900.0
2005-05-20 11:10:00,35.37,35.37,35.32,35.32,32300.0,24.0857,24.0857,24.0517,24.0517,32300.0
2005-05-20 11:15:00,35.32,35.35,35.32,35.34,37900.0,24.0517,24.0721,24.0517,24.0653,37900.0
2005-05-20 11:20:00,35.35,35.42,35.34,35.41,106200.0,24.0721,24.1198,24.0653,24.113,106200.0
2005-05-20 11:25:00,35.42,35.43,35.39,35.4,82400.0,24.1198,24.1266,24.0994,24.1062,82400.0
2005-05-20 11:30:00,35.4,35.41,35.37,35.38,26900.0,24.1062,24.113,24.0857,24.0926,26900.0
2005-05-20 11:35:00,35.38,35.41,35.38,35.4,38700.0,24.0926,24.113,24.0926,24.1062,38700.0
2005-05-20 11:40:00,35.41,35.42,35.39,35.41,39100.0,24.113,24.1198,24.0994,24.113,39100.0
2005-05-20 11:45:00,35.35,35.39,35.35,35.37,92500.0,24.0721,24.0994,24.0721,24.0857,92500.0
2005-05-20 11:50:00,35.37,35.37,35.35,35.35,31900.0,24.0857,24.0857,24.0721,24.0721,31900.0
2005-05-20 11:55:00,35.34,35.39,35.34,35.36,30300.0,24.0653,24.0994,24.0653,24.0789,30300.0
2005-05-20 12:00:00,35.36,35.37,35.32,35.34,43000.0,24.0789,24.0857,24.0517,24.0653,43000.0
2005-05-20 12:05:00,35.34,35.36,35.34,35.36,27400.0,24.0653,24.0789,24.0653,24.0789,27400.0
2005-05-20 12:10:00,35.36,35.39,35.35,35.38,35300.0,24.0789,24.0994,24.0721,24.0926,35300.0
2005-05-20 12:15:00,35.37,35.4,35.37,35.39,22800.0,24.0857,24.1062,24.0857,24.0994,22800.0
2005-05-20 12:20:00,35.37,35.43,35.37,35.42,25300.0,24.0857,24.1266,24.0857,24.1198,25300.0
2005-05-20 12:25:00,35.43,35.43,35.42,35.43,27800.0,24.1266,24.1266,24.1198,24.1266,27800.0
2005-05-20 12:30:00,35.43,35.43,35.39,35.42,15800.0,24.1266,24.1266,24.0994,24.1198,15800.0
2005-05-20 12:35:00,35.42,35.44,35.41,35.44,14900.0,24.1198,24.1334,24.113,24.1334,14900.0
2005-05-20 12:40:00,35.45,35.47,35.44,35.46,37700.0,24.1402,24.1538,24.1334,24.147,37700.0
2005-05-20 12:45:00,35.46,35.47,35.41,35.41,28500.0,24.147,24.1538,24.113,24.113,28500.0
2005-05-20 12:50:00,35.42,35.43,35.39,35.42,28700.0,24.1198,24.1266,24.0994,24.1198,28700.0
2005-05-20 12:55:00,35.42,35.44,35.42,35.44,15500.0,24.1198,24.1334,24.1198,24.1334,15500.0
2005-05-20 13:00:00,35.44,35.46,35.42,35.42,34300.0,24.1334,24.147,24.1198,24.1198,34300.0
2005-05-20 13:05:00,35.43,35.44,35.4,35.42,12000.0,24.1266,24.1334,24.1062,24.1198,12000.0
2005-05-20 13:10:00,35.42,35.44,35.4,35.44,13200.0,24.1198,24.1334,24.1062,24.1334,13200.0
2005-05-20 13:15:00,35.42,35.43,35.4,35.43,21000.0,24.1198,24.1266,24.1062,24.1266,21000.0
2005-05-20 13:20:00,35.43,35.44,35.4,35.41,11200.0,24.1266,24.1334,24.1062,24.113,11200.0
2005-05-20 13:25:00,35.41,35.42,35.4,35.41,8000.0,24.113,24.1198,24.1062,24.113,8000.0
2005-05-20 13:30:00,35.41,35.44,35.38,35.39,27800.0,24.113,24.1334,24.0926,24.0994,27800.0
2005-05-20 13:35:00,35.39,35.4,35.36,35.38,24100.0,24.0994,24.1062,24.0789,24.0926,24100.0
2005-05-20 13:40:00,35.38,35.39,35.37,35.39,14100.0,24.0926,24.0994,24.0857,24.0994,14100.0
2005-05-20 13:45:00,35.4,35.4,35.39,35.4,18100.0,24.1062,24.1062,24.0994,24.1062,18100.0
2005-05-20 13:50:00,35.4,35.44,35.4,35.43,14900.0,24.1062,24.1334,24.1062,24.1266,14900.0
2005-05-20 13:55:00,35.43,35.44,35.41,35.43,33600.0,24.1266,24.1334,24.113,24.1266,33600.0
2005-05-20 14:00:00,35.43,35.46,35.43,35.45,25600.0,24.1266,24.147,24.1266,24.1402,25600.0
2005-05-20 14:05:00,35.46,35.46,35.42,35.43,25500.0,24.147,24.147,24.1198,24.1266,25500.0
2005-05-20 14:10:00,35.44,35.47,35.43,35.47,53800.0,24.1334,24.1538,24.1266,24.1538,53800.0
2005-05-20 14:15:00,35.47,35.47,35.44,35.44,44800.0,24.1538,24.1538,24.1334,24.1334,44800.0
2005-05-20 14:20:00,35.44,35.45,35.4,35.41,46800.0,24.1334,24.1402,24.1062,24.113,46800.0
2005-05-20 14:25:00,35.41,35.42,35.39,35.4,40400.0,24.113,24.1198,24.0994,24.1062,40400.0
2005-05-20 14:30:00,35.39,35.4,35.38,35.39,36800.0,24.0994,24.1062,24.0926,24.0994,36800.0
2005-05-20 14:35:00,35.38,35.39,35.38,35.39,21200.0,24.0926,24.0994,24.0926,24.0994,21200.0
2005-05-20 14:40:00,35.38,35.43,35.38,35.39,52300.0,24.0926,24.1266,24.0926,24.0994,52300.0
2005-05-20 14:45:00,35.4,35.4,35.35,35.35,50000.0,24.1062,24.1062,24.0721,24.0721,50000.0
2005-05-20 14:50:00,35.35,35.35,35.33,35.33,47300.0,24.0721,24.0721,24.0585,24.0585,47300.0
2005-05-20 14:55:00,35.33,35.34,35.29,35.34,70700.0,24.0585,24.0653,24.0313,24.0653,70700.0
2005-05-20 15:00:00,35.34,35.34,35.29,35.32,35900.0,24.0653,24.0653,24.0313,24.0517,35900.0
2005-05-20 15:05:00,35.32,35.35,35.31,35.32,32100.0,24.0517,24.0721,24.0449,24.0517,32100.0
2005-05-20 15:10:00,35.33,35.33,35.3,35.3,43800.0,24.0585,24.0585,24.0381,24.0381,43800.0
2005-05-20 15:15:00,35.3,35.36,35.3,35.36,77800.0,24.0381,24.0789,24.0381,24.0789,77800.0
2005-05-20 15:20:00,35.35,35.36,35.34,35.35,33700.0,24.0721,24.0789,24.0653,24.0721,33700.0
2005-05-20 15:25:00,35.36,35.4,35.35,35.39,40200.0,24.0789,24.1062,24.0721,24.0994,40200.0
2005-05-20 15:30:00,35.39,35.41,35.39,35.4,61700.0,24.0994,24.113,24.0994,24.1062,61700.0
2005-05-20 15:35:00,35.4,35.41,35.39,35.4,36700.0,24.1062,24.113,24.0994,24.1062,36700.0
2005-05-20 15:40:00,35.4,35.42,35.35,35.35,56900.0,24.1062,24.1198,24.0721,24.0721,56900.0
2005-05-20 15:45:00,35.35,35.36,35.34,35.35,66900.0,24.0721,24.0789,24.0653,24.0721,66900.0
2005-05-20 15:50:00,35.35,35.4,35.33,35.34,141200.0,24.0721,24.1062,24.0585,24.0653,141200.0
2005-05-20 15:55:00,35.34,35.47,35.33,35.43,145200.0,24.0653,24.1538,24.0585,24.1266,145200.0
2005-05-23 09:30:00,35.42,35.55,35.29,35.55,322300.0,24.1198,24.2083,24.0313,24.2083,322300.0
2005-05-23 09:35:00,35.54,35.64,35.51,35.63,124100.0,24.2015,24.2696,24.1811,24.2628,124100.0
2005-05-23 09:40:00,35.63,35.76,35.61,35.72,94000.0,24.2628,24.3513,24.2492,24.3241,94000.0
2005-05-23 09:45:00,35.72,36.72,35.61,35.61,74300.0,24.3241,25.0051,24.2492,24.2492,74300.0
2005-05-23 09:50:00,35.62,35.7,35.52,35.7,67900.0,24.256,24.3105,24.1879,24.3105,67900.0
2005-05-23 09:55:00,35.7,35.77,35.67,35.71,54300.0,24.3105,24.3581,24.29,24.3173,54300.0
2005-05-23 10:00:00,35.71,35.73,35.6,35.68,104700.0,24.3173,24.3309,24.2424,24.2968,104700.0
2005-05-23 10:05:00,35.69,35.72,35.6,35.61,73300.0,24.3037,24.3241,24.2424,24.2492,73300.0
2005-05-23 10:10:00,35.6,35.69,35.54,35.69,86900.0,24.2424,24.3037,24.2015,24.3037,86900.0
2005-05-23 10:15:00,35.7,35.72,35.68,35.72,43100.0,24.3105,24.3241,24.2968,24.3241,43100.0
2005-05-23 10:20:00,35.71,35.71,35.61,35.61,43000.0,24.3173,24.3173,24.2492,24.2492,43000.0
2005-05-23 10:25:00,35.61,35.76,35.61,35.76,48000.0,24.2492,24.3513,24.2492,24.3513,48000.0
2005-05-23 10:30:00,35.75,35.85,35.75,35.75,100000.0,24.3445,24.4126,24.3445,24.3445,100000.0
2005-05-23 10:35:00,35.75,35.75,35.71,35.74,34200.0,24.3445,24.3445,24.3173,24.3377,34200.0
2005-05-23 10:40:00,35.74,35.82,35.73,35.79,80200.0,24.3377,24.3922,24.3309,24.3718,80200.0
2005-05-23 10:45:00,35.79,35.81,35.75,35.77,55400.0,24.3718,24.3854,24.3445,24.3581,55400.0
2005-05-23 10:50:00,35.76,35.77,35.73,35.75,28500.0,24.3513,24.3581,24.3309,24.3445,28500.0
2005-05-23 10:55:00,35.74,35.74,35.71,35.72,49500.0,24.3377,24.3377,24.3173,24.3241,49500.0
2005-05-23 11:00:00,35.71,35.72,35.64,35.67,72100.0,24.3173,24.3241,24.2696,24.29,72100.0
2005-05-23 11:05:00,35.66,35.71,35.66,35.71,38100.0,24.2832,24.3173,24.2832,24.3173,38100.0
2005-05-23 11:10:00,35.71,35.71,35.67,35.69,39600.0,24.3173,24.3173,24.29,24.3037,39600.0
2005-05-23 11:15:00,35.69,35.7,35.67,35.69,37900.0,24.3037,24.3105,24.29,24.3037,37900.0
2005-05-23 11:20:00,35.69,35.7,35.68,35.68,43700.0,24.3037,24.3105,24.2968,24.2968,43700.0
2005-05-23 11:25:00,35.68,35.76,35.68,35.73,37700.0,24.2968,24.3513,24.2968,24.3309,37700.0
2005-05-23 11:30:00,35.7,35.72,35.65,35.67,67200.0,24.3105,24.3241,24.2764,24.29,67200.0
2005-05-23 11:35:00,35.67,35.69,35.65,35.66,24400.0,24.29,24.3037,24.2764,24.2832,24400.0
2005-05-23 11:40:00,35.66,35.66,35.65,35.65,23300.0,24.2832,24.2832,24.2764,24.2764,23300.0
2005-05-23 11:45:00,35.64,35.65,35.61,35.65,30000.0,24.2696,24.2764,24.2492,24.2764,30000.0
2005-05-23 11:50:00,35.64,35.64,35.59,35.59,22700.0,24.2696,24.2696,24.2356,24.2356,22700.0
2005-05-23 11:55:00,35.59,35.69,35.58,35.68,30200.0,24.2356,24.3037,24.2288,24.2968,30200.0
2005-05-23 12:00:00,35.69,35.69,35.63,35.68,53000.0,24.3037,24.3037,24.2628,24.2968,53000.0
2005-05-23 12:05:00,35.68,35.7,35.67,35.67,26400.0,24.2968,24.3105,24.29,24.29,26400.0
2005-05-23 12:10:00,35.66,35.66,35.63,35.63,25800.0,24.2832,24.2832,24.2628,24.2628,25800.0
2005-05-23 12:15:00,35.64,35.68,35.63,35.66,35200.0,24.2696,24.2968,24.2628,24.2832,35200.0
2005-05-23 12:20:00,35.67,35.67,35.63,35.64,10200.0,24.29,24.29,24.2628,24.2696,10200.0
2005-05-23 12:25:00,35.64,35.65,35.62,35.62,19900.0,24.2696,24.2764,24.256,24.256,19900.0
2005-05-23 12:30:00,35.61,35.7,35.6,35.69,68600.0,24.2492,24.3105,24.2424,24.3037,68600.0
2005-05-23 12:35:00,35.69,35.69,35.67,35.68,32500.0,24.3037,24.3037,24.29,24.2968,32500.0
2005-05-23 12:40:00,35.68,35.7,35.68,35.68,32200.0,24.2968,24.3105,24.2968,24.2968,32200.0
2005-05-23 12:45:00,35.7,35.71,35.69,35.69,17200.0,24.3105,24.3173,24.3037,24.3037,17200.0
2005-05-23 12:50:00,35.69,35.7,35.66,35.67,16900.0,24.3037,24.3105,24.2832,24.29,16900.0
2005-05-23 12:55:00,35.67,35.67,35.65,35.65,15200.0,24.29,24.29,24.2764,24.2764,15200.0
2005-05-23 13:00:00,35.65,35.66,35.62,35.63,26300.0,24.2764,24.2832,24.256,24.2628,26300.0
2005-05-23 13:05:00,35.63,35.63,35.61,35.61,13200.0,24.2628,24.2628,24.2492,24.2492,13200.0
2005-05-23 13:10:00,35.61,35.62,35.6,35.61,18600.0,24.2492,24.256,24.2424,24.2492,18600.0
2005-05-23 13:15:00,35.62,35.62,35.6,35.61,24900.0,24.256,24.256,24.2424,24.2492,24900.0
2005-05-23 13:20:00,35.61,35.64,35.61,35.63,37500.0,24.2492,24.2696,24.2492,24.2628,37500.0
2005-05-23 13:25:00,35.63,35.64,35.6,35.63,29600.0,24.2628,24.2696,24.2424,24.2628,29600.0
2005-05-23 13:30:00,35.64,35.67,35.62,35.67,28800.0,24.2696,24.29,24.256,24.29,28800.0
2005-05-23 13:35:00,35.67,35.69,35.66,35.67,13000.0,24.29,24.3037,24.2832,24.29,13000.0
2005-05-23 13:40:00,35.66,35.67,35.62,35.62,54800.0,24.2832,24.29,24.256,24.256,54800.0
2005-05-23 13:45:00,35.62,35.63,35.61,35.61,19300.0,24.256,24.2628,24.2492,24.2492,19300.0
2005-05-23 13:50:00,35.61,35.72,35.6,35.71,66200.0,24.2492,24.3241,24.2424,24.3173,66200.0
2005-05-23 13:55:00,35.72,35.72,35.69,35.7,19900.0,24.3241,24.3241,24.3037,24.3105,19900.0
2005-05-23 14:00:00,35.7,35.73,35.68,35.69,115400.0,24.3105,24.3309,24.2968,24.3037,115400.0
2005-05-23 14:05:00,35.7,35.75,35.69,35.74,38700.0,24.3105,24.3445,24.3037,24.3377,38700.0
2005-05-23 14:10:00,35.74,35.78,35.72,35.75,43000.0,24.3377,24.3649,24.3241,24.3445,43000.0
2005-05-23 14:15:00,35.75,35.82,35.74,35.81,30700.0,24.3445,24.3922,24.3377,24.3854,30700.0
2005-05-23 14:20:00,35.81,35.83,35.81,35.82,50100.0,24.3854,24.399,24.3854,24.3922,50100.0
2005-05-23 14:25:00,35.83,35.84,35.81,35.83,43200.0,24.399,24.4058,24.3854,24.399,43200.0
2005-05-23 14:30:00,35.83,35.83,35.79,35.8,22500.0,24.399,24.399,24.3718,24.3786,22500.0
2005-05-23 14:35:00,35.81,35.86,35.81,35.85,31100.0,24.3854,24.4194,24.3854,24.4126,31100.0
2005-05-23 14:40:00,35.84,35.84,35.8,35.81,30500.0,24.4058,24.4058,24.3786,24.3854,30500.0
2005-05-23 14:45:00,35.81,35.81,35.79,35.8,32800.0,24.3854,24.3854,24.3718,24.3786,32800.0
2005-05-23 14:50:00,35.8,35.81,35.75,35.77,45900.0,24.3786,24.3854,24.3445,24.3581,45900.0
2005-05-23 14:55:00,35.76,35.81,35.76,35.77,47300.0,24.3513,24.3854,24.3513,24.3581,47300.0
2005-05-23 15:00:00,35.76,35.81,35.76,35.81,31200.0,24.3513,24.3854,24.3513,24.3854,31200.0
2005-05-23 15:05:00,35.81,35.85,35.8,35.83,52400.0,24.3854,24.4126,24.3786,24.399,52400.0
2005-05-23 15:10:00,35.83,35.83,35.78,35.8,48600.0,24.399,24.399,24.3649,24.3786,48600.0
2005-05-23 15:15:00,35.8,35.81,35.79,35.81,19700.0,24.3786,24.3854,24.3718,24.3854,19700.0
2005-05-23 15:20:00,35.81,35.86,35.81,35.83,36100.0,24.3854,24.4194,24.3854,24.399,36100.0
2005-05-23 15:25:00,35.83,35.9,35.83,35.89,117900.0,24.399,24.4467,24.399,24.4399,117900.0
2005-05-23 15:30:00,35.9,35.95,35.89,35.94,105600.0,24.4467,24.4807,24.4399,24.4739,105600.0
2005-05-23 15:35:00,35.94,35.96,35.93,35.94,73700.0,24.4739,24.4875,24.4671,24.4739,73700.0
2005-05-23 15:40:00,35.93,35.94,35.89,35.91,84900.0,24.4671,24.4739,24.4399,24.4535,84900.0
2005-05-23 15:45:00,35.9,35.92,35.88,35.92,95500.0,24.4467,24.4603,24.433,24.4603,95500.0
2005-05-23 15:50:00,35.91,35.93,35.9,35.9,162800.0,24.4535,24.4671,24.4467,24.4467,162800.0
2005-05-23 15:55:00,35.9,35.91,35.85,35.91,156700.0,24.4467,24.4535,24.4126,24.4535,156700.0
2005-05-24 09:30:00,36.24,36.5,36.2,36.33,232900.0,24.6782,24.8552,24.651,24.7395,232900.0
2005-05-24 09:35:00,36.34,36.4,36.27,36.36,193400.0,24.7463,24.7871,24.6986,24.7599,193400.0
2005-05-24 09:40:00,36.4,36.4,36.33,36.39,89700.0,24.7871,24.7871,24.7395,24.7803,89700.0
2005-05-24 09:45:00,36.39,36.48,36.39,36.42,83000.0,24.7803,24.8416,24.7803,24.8008,83000.0
2005-05-24 09:50:00,36.42,36.45,36.38,36.45,93000.0,24.8008,24.8212,24.7735,24.8212,93000.0
2005-05-24 09:55:00,36.44,36.48,36.37,36.38,89700.0,24.8144,24.8416,24.7667,24.7735,89700.0
2005-05-24 10:00:00,36.38,36.45,36.37,36.4,143800.0,24.7735,24.8212,24.7667,24.7871,143800.0
2005-05-24 10:05:00,36.39,36.42,36.37,36.39,71400.0,24.7803,24.8008,24.7667,24.7803,71400.0
2005-05-24 10:10:00,36.4,36.4,36.35,36.4,60700.0,24.7871,24.7871,24.7531,24.7871,60700.0
2005-05-24 10:15:00,36.39,36.41,36.36,36.38,42100.0,24.7803,24.794,24.7599,24.7735,42100.0
2005-05-24 10:20:00,36.38,36.38,36.25,36.26,60100.0,24.7735,24.7735,24.685,24.6918,60100.0
2005-05-24 10:25:00,36.26,36.3,36.25,36.28,46500.0,24.6918,24.719,24.685,24.7054,46500.0
2005-05-24 10:30:00,36.28,36.33,36.26,36.3,43400.0,24.7054,24.7395,24.6918,24.719,43400.0
2005-05-24 10:35:00,36.3,36.31,36.28,36.29,54200.0,24.719,24.7259,24.7054,24.7122,54200.0
2005-05-24 10:40:00,36.29,36.29,36.27,36.27,31200.0,24.7122,24.7122,24.6986,24.6986,31200.0
2005-05-24 10:45:00,36.26,36.3,36.24,36.26,43300.0,24.6918,24.719,24.6782,24.6918,43300.0
2005-05-24 10:50:00,36.24,36.3,36.22,36.3,68000.0,24.6782,24.719,24.6646,24.719,68000.0
2005-05-24 10:55:00,36.3,36.37,36.29,36.37,57500.0,24.719,24.7667,24.7122,24.7667,57500.0
2005-05-24 11:00:00,36.36,36.37,36.32,36.34,43400.0,24.7599,24.7667,24.7327,24.7463,43400.0
2005-05-24 11:05:00,36.34,36.34,36.26,36.33,41000.0,24.7463,24.7463,24.6918,24.7395,41000.0
2005-05-24 11:10:00,36.34,36.4,36.33,36.39,91600.0,24.7463,24.7871,24.7395,24.7803,91600.0
2005-05-24 11:15:00,36.38,36.4,36.36,36.38,34900.0,24.7735,24.7871,24.7599,24.7735,34900.0
2005-05-24 11:20:00,36.38,36.4,36.37,36.39,35900.0,24.7735,24.7871,24.7667,24.7803,35900.0
2005-05-24 11:25:00,36.38,36.4,36.37,36.38,80600.0,24.7735,24.7871,24.7667,24.7735,80600.0
2005-05-24 11:30:00,36.39,36.41,36.38,36.41,94200.0,24.7803,24.794,24.7735,24.794,94200.0
2005-05-24 11:35:00,36.41,36.42,36.38,36.41,33100.0,24.794,24.8008,24.7735,24.794,33100.0
2005-05-24 11:40:00,36.42,36.5,36.42,36.47,81900.0,24.8008,24.8552,24.8008,24.8348,81900.0
2005-05-24 11:45:00,36.47,36.59,36.47,36.59,51600.0,24.8348,24.9165,24.8348,24.9165,51600.0
2005-05-24 11:50:00,36.59,36.62,36.55,36.6,105800.0,24.9165,24.937,24.8893,24.9233,105800.0
2005-05-24 11:55:00,36.61,36.68,36.53,36.6,48600.0,24.9301,24.9778,24.8757,24.9233,48600.0
2005-05-24 12:00:00,36.6,36.65,36.58,36.64,35300.0,24.9233,24.9574,24.9097,24.9506,35300.0
2005-05-24 12:05:00,36.65,36.71,36.63,36.64,72900.0,24.9574,24.9982,24.9438,24.9506,72900.0
2005-05-24 12:10:00,36.64,36.66,36.63,36.65,21300.0,24.9506,24.9642,24.9438,24.9574,21300.0
2005-05-24 12:15:00,36.66,36.7,36.65,36.66,29000.0,24.9642,24.9914,24.9574,24.9642,29000.0
2005-05-24 12:20:00,36.66,36.66,36.6,36.6,21200.0,24.9642,24.9642,24.9233,24.9233,21200.0
2005-05-24 12:25:00,36.58,36.59,36.52,36.52,68800.0,24.9097,24.9165,24.8689,24.8689,68800.0
2005-05-24 12:30:00,36.52,36.61,36.51,36.6,60400.0,24.8689,24.9301,24.862,24.9233,60400.0
2005-05-24 12:35:00,36.59,36.62,36.57,36.61,31800.0,24.9165,24.937,24.9029,24.9301,31800.0
2005-05-24 12:40:00,36.61,36.64,36.6,36.6,51000.0,24.9301,24.9506,24.9233,24.9233,51000.0
2005-05-24 12:45:00,36.6,36.6,36.58,36.6,35600.0,24.9233,24.9233,24.9097,24.9233,35600.0
2005-05-24 12:50:00,36.59,36.68,36.59,36.65,228000.0,24.9165,24.9778,24.9165,24.9574,228000.0
2005-05-24 12:55:00,36.66,36.66,36.63,36.66,30600.0,24.9642,24.9642,24.9438,24.9642,30600.0
2005-05-24 13:00:00,36.66,36.66,36.65,36.66,21700.0,24.9642,24.9642,24.9574,24.9642,21700.0
2005-05-24 13:05:00,36.67,36.68,36.6,36.6,19600.0,24.971,24.9778,24.9233,24.9233,19600.0
2005-05-24 13:10:00,36.6,36.63,36.59,36.61,30000.0,24.9233,24.9438,24.9165,24.9301,30000.0
2005-05-24 13:15:00,36.61,36.75,36.61,36.75,74100.0,24.9301,25.0255,24.9301,25.0255,74100.0
2005-05-24 13:20:00,36.75,36.77,36.69,36.69,63900.0,25.0255,25.0391,24.9846,24.9846,63900.0
2005-05-24 13:25:00,36.7,36.71,36.67,36.7,39700.0,24.9914,24.9982,24.971,24.9914,39700.0
2005-05-24 13:30:00,36.69,36.71,36.65,36.7,54500.0,24.9846,24.9982,24.9574,24.9914,54500.0
2005-05-24 13:35:00,36.7,36.7,36.68,36.7,31300.0,24.9914,24.9914,24.9778,24.9914,31300.0
2005-05-24 13:40:00,36.7,36.7,36.64,36.67,32000.0,24.9914,24.9914,24.9506,24.971,32000.0
2005-05-24 13:45:00,36.66,36.68,36.64,36.66,22000.0,24.9642,24.9778,24.9506,24.9642,22000.0
2005-05-24 13:50:00,36.67,36.69,36.65,36.68,13000.0,24.971,24.9846,24.9574,24.9778,13000.0
2005-05-24 13:55:00,36.68,36.69,36.66,36.68,15600.0,24.9778,24.9846,24.9642,24.9778,15600.0
2005-05-24 14:00:00,36.68,36.71,36.67,36.69,46500.0,24.9778,24.9982,24.971,24.9846,46500.0
2005-05-24 14:05:00,36.69,36.81,36.69,36.77,66700.0,24.9846,25.0663,24.9846,25.0391,66700.0
2005-05-24 14:10:00,36.78,36.78,36.66,36.7,62900.0,25.0459,25.0459,24.9642,24.9914,62900.0
2005-05-24 14:15:00,36.72,36.74,36.66,36.69,49800.0,25.0051,25.0187,24.9642,24.9846,49800.0
2005-05-24 14:20:00,36.7,36.72,36.68,36.7,60400.0,24.9914,25.0051,24.9778,24.9914,60400.0
2005-05-24 14:25:00,36.7,36.7,36.66,36.69,34500.0,24.9914,24.9914,24.9642,24.9846,34500.0
2005-05-24 14:30:00,36.68,36.69,36.66,36.68,38500.0,24.9778,24.9846,24.9642,24.9778,38500.0
2005-05-24 14:35:00,36.68,36.7,36.67,36.68,29800.0,24.9778,24.9914,24.971,24.9778,29800.0
2005-05-24 14:40:00,36.68,36.7,36.66,36.68,32000.0,24.9778,24.9914,24.9642,24.9778,32000.0
2005-05-24 14:45:00,36.69,36.73,36.68,36.73,36100.0,24.9846,25.0119,24.9778,25.0119,36100.0
2005-05-24 14:50:00,36.73,36.77,36.7,36.77,35000.0,25.0119,25.0391,24.9914,25.0391,35000.0
2005-05-24 14:55:00,36.77,36.87,36.77,36.86,79800.0,25.0391,25.1072,25.0391,25.1004,79800.0
2005-05-24 15:00:00,36.86,36.89,36.85,36.88,68500.0,25.1004,25.1208,25.0936,25.114,68500.0
2005-05-24 15:05:00,36.86,36.89,36.8,36.89,92500.0,25.1004,25.1208,25.0595,25.1208,92500.0
2005-05-24 15:10:00,36.85,36.9,36.85,36.86,65300.0,25.0936,25.1276,25.0936,25.1004,65300.0
2005-05-24 15:15:00,36.86,36.89,36.85,36.88,54500.0,25.1004,25.1208,25.0936,25.114,54500.0
2005-05-24 15:20:00,36.87,36.88,36.81,36.88,66600.0,25.1072,25.114,25.0663,25.114,66600.0
2005-05-24 15:25:00,36.88,36.91,36.86,36.88,61200.0,25.114,25.1344,25.1004,25.114,61200.0
2005-05-24 15:30:00,36.88,36.88,36.78,36.79,82900.0,25.114,25.114,25.0459,25.0527,82900.0
2005-05-24 15:35:00,36.78,36.83,36.77,36.81,56500.0,25.0459,25.08,25.0391,25.0663,56500.0
2005-05-24 15:40:00,36.81,36.81,36.71,36.72,79100.0,25.0663,25.0663,24.9982,25.0051,79100.0
2005-05-24 15:45:00,36.72,36.76,36.72,36.73,75100.0,25.0051,25.0323,25.0051,25.0119,75100.0
2005-05-24 15:50:00,36.73,36.74,36.7,36.71,99800.0,25.0119,25.0187,24.9914,24.9982,99800.0
2005-05-24 15:55:00,36.69,36.75,36.67,36.75,140100.0,24.9846,25.0255,24.971,25.0255,140100.0
2005-05-25 09:30:00,36.98,36.99,36.82,36.96,157500.0,25.1821,25.1889,25.0731,25.1685,157500.0
2005-05-25 09:35:00,36.95,36.96,36.77,36.78,185600.0,25.1617,25.1685,25.0391,25.0459,185600.0
2005-05-25 09:40:00,36.78,36.8,36.71,36.75,109200.0,25.0459,25.0595,24.9982,25.0255,109200.0
2005-05-25 09:45:00,36.75,36.75,36.57,36.58,100800.0,25.0255,25.0255,24.9029,24.9097,100800.0
2005-05-25 09:50:00,36.58,36.66,36.51,36.62,77500.0,24.9097,24.9642,24.862,24.937,77500.0
2005-05-25 09:55:00,36.61,36.66,36.56,36.6,58400.0,24.9301,24.9642,24.8961,24.9233,58400.0
2005-05-25 10:00:00,36.6,36.69,36.55,36.68,74600.0,24.9233,24.9846,24.8893,24.9778,74600.0
2005-05-25 10:05:00,36.67,36.69,36.57,36.57,70300.0,24.971,24.9846,24.9029,24.9029,70300.0
2005-05-25 10:10:00,36.57,36.6,36.54,36.56,59400.0,24.9029,24.9233,24.8825,24.8961,59400.0
2005-05-25 10:15:00,36.56,36.57,36.52,36.54,71200.0,24.8961,24.9029,24.8689,24.8825,71200.0
2005-05-25 10:20:00,36.52,36.6,36.52,36.6,42400.0,24.8689,24.9233,24.8689,24.9233,42400.0
2005-05-25 10:25:00,36.6,36.61,36.54,36.54,33700.0,24.9233,24.9301,24.8825,24.8825,33700.0
2005-05-25 10:30:00,36.55,36.57,36.44,36.54,73900.0,24.8893,24.9029,24.8144,24.8825,73900.0
2005-05-25 10:35:00,36.53,36.54,36.42,36.42,60200.0,24.8757,24.8825,24.8008,24.8008,60200.0
2005-05-25 10:40:00,36.42,36.45,36.32,36.45,76200.0,24.8008,24.8212,24.7327,24.8212,76200.0
2005-05-25 10:45:00,36.45,36.48,36.43,36.46,59100.0,24.8212,24.8416,24.8076,24.828,59100.0
2005-05-25 10:50:00,36.45,36.45,36.39,36.44,23000.0,24.8212,24.8212,24.7803,24.8144,23000.0
2005-05-25 10:55:00,36.44,36.46,36.42,36.44,60200.0,24.8144,24.828,24.8008,24.8144,60200.0
2005-05-25 11:00:00,36.44,36.53,36.42,36.52,89700.0,24.8144,24.8757,24.8008,24.8689,89700.0
2005-05-25 11:05:00,36.51,36.59,36.51,36.57,31200.0,24.862,24.9165,24.862,24.9029,31200.0
2005-05-25 11:10:00,36.55,36.58,36.47,36.52,33500.0,24.8893,24.9097,24.8348,24.8689,33500.0
2005-05-25 11:15:00,36.52,36.53,36.46,36.52,21000.0,24.8689,24.8757,24.828,24.8689,21000.0
2005-05-25 11:20:00,36.53,36.55,36.5,36.51,9700.0,24.8757,24.8893,24.8552,24.862,9700.0
2005-05-25 11:25:00,36.52,36.63,36.52,36.6,23400.0,24.8689,24.9438,24.8689,24.9233,23400.0
2005-05-25 11:30:00,36.59,36.68,36.59,36.64,40200.0,24.9165,24.9778,24.9165,24.9506,40200.0
2005-05-25 11:35:00,36.64,36.69,36.63,36.68,34400.0,24.9506,24.9846,24.9438,24.9778,34400.0
2005-05-25 11:40:00,36.7,36.74,36.67,36.71,47400.0,24.9914,25.0187,24.971,24.9982,47400.0
2005-05-25 11:45:00,36.72,36.73,36.65,36.67,39800.0,25.0051,25.0119,24.9574,24.971,39800.0
2005-05-25 11:50:00,36.67,36.67,36.62,36.64,26000.0,24.971,24.971,24.937,24.9506,26000.0
2005-05-25 11:55:00,36.63,36.65,36.62,36.65,13500.0,24.9438,24.9574,24.937,24.9574,13500.0
2005-05-25 12:00:00,36.64,36.71,36.63,36.7,43600.0,24.9506,24.9982,24.9438,24.9914,43600.0
2005-05-25 12:05:00,36.7,36.74,36.67,36.74,40000.0,24.9914,25.0187,24.971,25.0187,40000.0
2005-05-25 12:10:00,36.74,36.84,36.72,36.82,57300.0,25.0187,25.0868,25.0051,25.0731,57300.0
2005-05-25 12:15:00,36.82,36.88,36.82,36.86,28900.0,25.0731,25.114,25.0731,25.1004,28900.0
2005-05-25 12:20:00,36.82,36.85,36.77,36.83,23300.0,25.0731,25.0936,25.0391,25.08,23300.0
2005-05-25 12:25:00,36.84,36.85,36.79,36.85,16300.0,25.0868,25.0936,25.0527,25.0936,16300.0
2005-05-25 12:30:00,36.86,36.9,36.86,36.89,16400.0,25.1004,25.1276,25.1004,25.1208,16400.0
2005-05-25 12:35:00,36.9,36.95,36.9,36.94,60600.0,25.1276,25.1617,25.1276,25.1549,60600.0
2005-05-25 12:40:00,36.93,36.96,36.92,36.96,25900.0,25.1481,25.1685,25.1412,25.1685,25900.0
2005-05-25 12:45:00,36.95,37.02,36.95,36.97,70800.0,25.1617,25.2093,25.1617,25.1753,70800.0
2005-05-25 12:50:00,36.96,36.98,36.94,36.95,41500.0,25.1685,25.1821,25.1549,25.1617,41500.0
2005-05-25 12:55:00,36.95,36.96,36.91,36.93,53700.0,25.1617,25.1685,25.1344,25.1481,53700.0
2005-05-25 13:00:00,36.93,36.94,36.91,36.94,39300.0,25.1481,25.1549,25.1344,25.1549,39300.0
2005-05-25 13:05:00,36.94,36.95,36.92,36.95,10500.0,25.1549,25.1617,25.1412,25.1617,10500.0
2005-05-25 13:10:00,36.94,36.95,36.91,36.93,22700.0,25.1549,25.1617,25.1344,25.1481,22700.0
2005-05-25 13:15:00,36.92,36.93,36.86,36.86,35600.0,25.1412,25.1481,25.1004,25.1004,35600.0
2005-05-25 13:20:00,36.86,36.86,36.81,36.81,51200.0,25.1004,25.1004,25.0663,25.0663,51200.0
2005-05-25 13:25:00,36.81,36.83,36.73,36.73,37600.0,25.0663,25.08,25.0119,25.0119,37600.0
2005-05-25 13:30:00,36.73,36.75,36.7,36.71,149700.0,25.0119,25.0255,24.9914,24.9982,149700.0
2005-05-25 13:35:00,36.71,36.84,36.71,36.78,54700.0,24.9982,25.0868,24.9982,25.0459,54700.0
2005-05-25 13:40:00,36.78,36.8,36.75,36.78,37800.0,25.0459,25.0595,25.0255,25.0459,37800.0
2005-05-25 13:45:00,36.77,36.78,36.71,36.72,26000.0,25.0391,25.0459,24.9982,25.0051,26000.0
2005-05-25 13:50:00,36.72,36.73,36.7,36.73,31200.0,25.0051,25.0119,24.9914,25.0119,31200.0
2005-05-25 13:55:00,36.73,36.8,36.71,36.79,32700.0,25.0119,25.0595,24.9982,25.0527,32700.0
2005-05-25 14:00:00,36.79,36.79,36.76,36.76,12800.0,25.0527,25.0527,25.0323,25.0323,12800.0
2005-05-25 14:05:00,36.76,36.76,36.74,36.75,36800.0,25.0323,25.0323,25.0187,25.0255,36800.0
2005-05-25 14:10:00,36.75,36.75,36.7,36.72,47600.0,25.0255,25.0255,24.9914,25.0051,47600.0
2005-05-25 14:15:00,36.72,36.76,36.7,36.74,41400.0,25.0051,25.0323,24.9914,25.0187,41400.0
2005-05-25 14:20:00,36.72,36.78,36.72,36.78,51000.0,25.0051,25.0459,25.0051,25.0459,51000.0
2005-05-25 14:25:00,36.78,36.84,36.77,36.83,45400.0,25.0459,25.0868,25.0391,25.08,45400.0
2005-05-25 14:30:00,36.85,36.89,36.81,36.85,50600.0,25.0936,25.1208,25.0663,25.0936,50600.0
2005-05-25 14:35:00,36.87,36.87,36.8,36.81,28000.0,25.1072,25.1072,25.0595,25.0663,28000.0
2005-05-25 14:40:00,36.8,36.86,36.8,36.86,19100.0,25.0595,25.1004,25.0595,25.1004,19100.0
2005-05-25 14:45:00,36.86,36.87,36.82,36.83,26800.0,25.1004,25.1072,25.0731,25.08,26800.0
2005-05-25 14:50:00,36.84,36.84,36.8,36.82,21600.0,25.0868,25.0868,25.0595,25.0731,21600.0
2005-05-25 14:55:00,36.82,36.85,36.81,36.83,52500.0,25.0731,25.0936,25.0663,25.08,52500.0
2005-05-25 15:00:00,36.82,36.84,36.75,36.75,29200.0,25.0731,25.0868,25.0255,25.0255,29200.0
2005-05-25 15:05:00,36.74,36.77,36.72,36.72,14000.0,25.0187,25.0391,25.0051,25.0051,14000.0
2005-05-25 15:10:00,36.72,36.74,36.7,36.71,32700.0,25.0051,25.0187,24.9914,24.9982,32700.0
2005-05-25 15:15:00,36.71,36.73,36.69,36.7,37200.0,24.9982,25.0119,24.9846,24.9914,37200.0
2005-05-25 15:20:00,36.71,36.71,36.68,36.7,36300.0,24.9982,24.9982,24.9778,24.9914,36300.0
2005-05-25 15:25:00,36.72,36.72,36.68,36.68,20800.0,25.0051,25.0051,24.9778,24.9778,20800.0
2005-05-25 15:30:00,36.67,36.69,36.64,36.69,39900.0,24.971,24.9846,24.9506,24.9846,39900.0
2005-05-25 15:35:00,36.68,36.7,36.62,36.66,44400.0,24.9778,24.9914,24.937,24.9642,44400.0
2005-05-25 15:40:00,36.65,36.65,36.58,36.61,54900.0,24.9574,24.9574,24.9097,24.9301,54900.0
2005-05-25 15:45:00,36.61,36.65,36.6,36.65,46000.0,24.9301,24.9574,24.9233,24.9574,46000.0
2005-05-25 15:50:00,36.64,36.64,36.59,36.63,62600.0,24.9506,24.9506,24.9165,24.9438,62600.0
2005-05-25 15:55:00,36.63,36.68,36.6,36.66,103700.0,24.9438,24.9778,24.9233,24.9642,103700.0
2005-05-26 09:30:00,36.69,36.69,36.5,36.5,130100.0,24.9846,24.9846,24.8552,24.8552,130100.0
2005-05-26 09:35:00,36.53,36.7,36.52,36.68,72600.0,24.8757,24.9914,24.8689,24.9778,72600.0
2005-05-26 09:40:00,36.69,36.84,36.69,36.81,61700.0,24.9846,25.0868,24.9846,25.0663,61700.0
2005-05-26 09:45:00,36.8,36.81,36.58,36.68,88200.0,25.0595,25.0663,24.9097,24.9778,88200.0
2005-05-26 09:50:00,36.68,36.73,36.64,36.65,58300.0,24.9778,25.0119,24.9506,24.9574,58300.0
2005-05-26 09:55:00,36.66,36.67,36.64,36.64,39500.0,24.9642,24.971,24.9506,24.9506,39500.0
2005-05-26 10:00:00,36.65,36.65,36.53,36.57,46300.0,24.9574,24.9574,24.8757,24.9029,46300.0
2005-05-26 10:05:00,36.57,36.61,36.52,36.57,61500.0,24.9029,24.9301,24.8689,24.9029,61500.0
2005-05-26 10:10:00,36.59,36.6,36.53,36.54,29400.0,24.9165,24.9233,24.8757,24.8825,29400.0
2005-05-26 10:15:00,36.55,36.64,36.55,36.63,46300.0,24.8893,24.9506,24.8893,24.9438,46300.0
2005-05-26 10:20:00,36.63,36.63,36.52,36.6,65000.0,24.9438,24.9438,24.8689,24.9233,65000.0
2005-05-26 10:25:00,36.6,36.63,36.59,36.62,34300.0,24.9233,24.9438,24.9165,24.937,34300.0
2005-05-26 10:30:00,36.62,36.75,36.62,36.73,100400.0,24.937,25.0255,24.937,25.0119,100400.0
2005-05-26 10:35:00,36.74,36.75,36.67,36.72,78500.0,25.0187,25.0255,24.971,25.0051,78500.0
2005-05-26 10:40:00,36.71,36.71,36.69,36.7,9200.0,24.9982,24.9982,24.9846,24.9914,9200.0
2005-05-26 10:45:00,36.69,36.71,36.62,36.71,66000.0,24.9846,24.9982,24.937,24.9982,66000.0
2005-05-26 10:50:00,36.7,36.72,36.68,36.69,21400.0,24.9914,25.0051,24.9778,24.9846,21400.0
2005-05-26 10:55:00,36.7,36.7,36.63,36.64,21400.0,24.9914,24.9914,24.9438,24.9506,21400.0
2005-05-26 11:00:00,36.64,36.64,36.6,36.62,14900.0,24.9506,24.9506,24.9233,24.937,14900.0
2005-05-26 11:05:00,36.62,36.68,36.61,36.66,26400.0,24.937,24.9778,24.9301,24.9642,26400.0
2005-05-26 11:10:00,36.66,36.71,36.64,36.68,29600.0,24.9642,24.9982,24.9506,24.9778,29600.0
2005-05-26 11:15:00,36.68,36.7,36.64,36.65,27800.0,24.9778,24.9914,24.9506,24.9574,27800.0
2005-05-26 11:20:00,36.66,36.66,36.62,36.62,41100.0,24.9642,24.9642,24.937,24.937,41100.0
2005-05-26 11:25:00,36.62,36.63,36.6,36.61,19400.0,24.937,24.9438,24.9233,24.9301,19400.0
2005-05-26 11:30:00,36.61,36.64,36.58,36.62,27300.0,24.9301,24.9506,24.9097,24.937,27300.0
2005-05-26 11:35:00,36.63,36.64,36.59,36.61,20200.0,24.9438,24.9506,24.9165,24.9301,20200.0
2005-05-26 11:40:00,36.61,36.62,36.56,36.56,47800.0,24.9301,24.937,24.8961,24.8961,47800.0
2005-05-26 11:45:00,36.56,36.58,36.54,36.58,41500.0,24.8961,24.9097,24.8825,24.9097,41500.0
2005-05-26 11:50:00,36.59,36.64,36.59,36.64,22200.0,24.9165,24.9506,24.9165,24.9506,22200.0
2005-05-26 11:55:00,36.64,36.69,36.63,36.69,29900.0,24.9506,24.9846,24.9438,24.9846,29900.0
2005-05-26 12:00:00,36.7,36.7,36.65,36.65,16200.0,24.9914,24.9914,24.9574,24.9574,16200.0
2005-05-26 12:05:00,36.65,36.68,36.64,36.67,12900.0,24.9574,24.9778,24.9506,24.971,12900.0
2005-05-26 12:10:00,36.67,36.68,36.65,36.65,18100.0,24.971,24.9778,24.9574,24.9574,18100.0
2005-05-26 12:15:00,36.65,36.65,36.61,36.62,17500.0,24.9574,24.9574,24.9301,24.937,17500.0
2005-05-26 12:20:00,36.62,36.65,36.62,36.64,10700.0,24.937,24.9574,24.937,24.9506,10700.0
2005-05-26 12:25:00,36.63,36.64,36.62,36.63,11300.0,24.9438,24.9506,24.937,24.9438,11300.0
2005-05-26 12:30:00,36.63,36.63,36.61,36.63,10300.0,24.9438,24.9438,24.9301,24.9438,10300.0
2005-05-26 12:35:00,36.62,36.63,36.61,36.63,7300.0,24.937,24.9438,24.9301,24.9438,7300.0
2005-05-26 12:40:00,36.63,36.67,36.63,36.67,22100.0,24.9438,24.971,24.9438,24.971,22100.0
2005-05-26 12:45:00,36.66,36.67,36.65,36.66,5300.0,24.9642,24.971,24.9574,24.9642,5300.0
2005-05-26 12:50:00,36.66,36.67,36.64,36.65,17500.0,24.9642,24.971,24.9506,24.9574,17500.0
2005-05-26 12:55:00,36.65,36.7,36.64,36.68,20400.0,24.9574,24.9914,24.9506,24.9778,20400.0
2005-05-26 13:00:00,36.68,36.69,36.64,36.65,22300.0,24.9778,24.9846,24.9506,24.9574,22300.0
2005-05-26 13:05:00,36.65,36.66,36.64,36.66,16900.0,24.9574,24.9642,24.9506,24.9642,16900.0
2005-05-26 13:10:00,36.66,36.67,36.63,36.64,7400.0,24.9642,24.971,24.9438,24.9506,7400.0
2005-05-26 13:15:00,36.64,36.64,36.61,36.61,16400.0,24.9506,24.9506,24.9301,24.9301,16400.0
2005-05-26 13:20:00,36.61,36.63,36.6,36.6,22000.0,24.9301,24.9438,24.9233,24.9233,22000.0
2005-05-26 13:25:00,36.6,36.6,36.57,36.57,17400.0,24.9233,24.9233,24.9029,24.9029,17400.0
2005-05-26 13:30:00,36.58,36.59,36.55,36.59,11100.0,24.9097,24.9165,24.8893,24.9165,11100.0
2005-05-26 13:35:00,36.59,36.62,36.58,36.61,10100.0,24.9165,24.937,24.9097,24.9301,10100.0
2005-05-26 13:40:00,36.61,36.62,36.6,36.61,9300.0,24.9301,24.937,24.9233,24.9301,9300.0
2005-05-26 13:45:00,36.62,36.64,36.61,36.63,14200.0,24.937,24.9506,24.9301,24.9438,14200.0
2005-05-26 13:50:00,36.63,36.64,36.61,36.62,6200.0,24.9438,24.9506,24.9301,24.937,6200.0
2005-05-26 13:55:00,36.62,36.64,36.62,36.63,18700.0,24.937,24.9506,24.937,24.9438,18700.0
2005-05-26 14:00:00,36.63,36.65,36.63,36.63,24800.0,24.9438,24.9574,24.9438,24.9438,24800.0
2005-05-26 14:05:00,36.64,36.65,36.61,36.65,21500.0,24.9506,24.9574,24.9301,24.9574,21500.0
2005-05-26 14:10:00,36.64,36.64,36.62,36.62,8900.0,24.9506,24.9506,24.937,24.937,8900.0
2005-05-26 14:15:00,36.62,36.64,36.61,36.63,31000.0,24.937,24.9506,24.9301,24.9438,31000.0
2005-05-26 14:20:00,36.63,36.66,36.63,36.65,56000.0,24.9438,24.9642,24.9438,24.9574,56000.0
2005-05-26 14:25:00,36.65,36.67,36.65,36.65,10700.0,24.9574,24.971,24.9574,24.9574,10700.0
2005-05-26 14:30:00,36.65,36.66,36.62,36.64,20100.0,24.9574,24.9642,24.937,24.9506,20100.0
2005-05-26 14:35:00,36.64,36.65,36.63,36.63,57400.0,24.9506,24.9574,24.9438,24.9438,57400.0
2005-05-26 14:40:00,36.63,36.63,36.56,36.6,31200.0,24.9438,24.9438,24.8961,24.9233,31200.0
2005-05-26 14:45:00,36.6,36.6,36.59,36.59,8500.0,24.9233,24.9233,24.9165,24.9165,8500.0
2005-05-26 14:50:00,36.59,36.59,36.53,36.54,14400.0,24.9165,24.9165,24.8757,24.8825,14400.0
2005-05-26 14:55:00,36.54,36.57,36.53,36.57,18900.0,24.8825,24.9029,24.8757,24.9029,18900.0
2005-05-26 15:00:00,36.56,36.61,36.56,36.6,30300.0,24.8961,24.9301,24.8961,24.9233,30300.0
2005-05-26 15:05:00,36.6,36.61,36.6,36.61,38200.0,24.9233,24.9301,24.9233,24.9301,38200.0
2005-05-26 15:10:00,36.61,36.63,36.54,36.62,23900.0,24.9301,24.9438,24.8825,24.937,23900.0
2005-05-26 15:15:00,36.63,36.63,36.6,36.61,13600.0,24.9438,24.9438,24.9233,24.9301,13600.0
2005-05-26 15:20:00,36.61,36.63,36.6,36.63,29000.0,24.9301,24.9438,24.9233,24.9438,29000.0
2005-05-26 15:25:00,36.63,36.63,36.6,36.6,16900.0,24.9438,24.9438,24.9233,24.9233,16900.0
2005-05-26 15:30:00,36.59,36.59,36.54,36.56,33600.0,24.9165,24.9165,24.8825,24.8961,33600.0
2005-05-26 15:35:00,36.56,36.6,36.56,36.58,19300.0,24.8961,24.9233,24.8961,24.9097,19300.0
2005-05-26 15:40:00,36.59,36.6,36.55,36.57,33900.0,24.9165,24.9233,24.8893,24.9029,33900.0
2005-05-26 15:45:00,36.56,36.58,36.53,36.54,60400.0,24.8961,24.9097,24.8757,24.8825,60400.0
2005-05-26 15:50:00,36.54,36.54,36.5,36.52,52000.0,24.8825,24.8825,24.8552,24.8689,52000.0
2005-05-26 15:55:00,36.52,36.57,36.49,36.55,130400.0,24.8689,24.9029,24.8484,24.8893,130400.0
2005-05-27 09:30:00,36.68,36.85,36.61,36.84,140700.0,25.0443,25.1603,24.9965,25.1535,140700.0
2005-05-27 09:35:00,36.83,37.09,36.83,37.05,102900.0,25.1467,25.3242,25.1467,25.2969,102900.0
2005-05-27 09:40:00,37.06,37.1,36.92,36.94,79500.0,25.3037,25.331,25.2081,25.2218,79500.0
2005-05-27 09:45:00,36.94,37.0,36.94,36.94,83500.0,25.2218,25.2628,25.2218,25.2218,83500.0
2005-05-27 09:50:00,36.94,36.98,36.91,36.92,91400.0,25.2218,25.2491,25.2013,25.2081,91400.0
2005-05-27 09:55:00,36.92,36.95,36.85,36.87,104800.0,25.2081,25.2286,25.1603,25.174,104800.0
2005-05-27 10:00:00,36.86,36.95,36.86,36.95,113600.0,25.1672,25.2286,25.1672,25.2286,113600.0
2005-05-27 10:05:00,36.96,37.04,36.96,37.0,75400.0,25.2354,25.2901,25.2354,25.2628,75400.0
2005-05-27 10:10:00,37.0,37.0,36.88,36.95,33500.0,25.2628,25.2628,25.1808,25.2286,33500.0
2005-05-27 10:15:00,36.95,37.01,36.94,36.95,45500.0,25.2286,25.2696,25.2218,25.2286,45500.0
2005-05-27 10:20:00,36.94,37.06,36.94,37.02,67200.0,25.2218,25.3037,25.2218,25.2764,67200.0
2005-05-27 10:25:00,37.02,37.07,37.0,37.06,47200.0,25.2764,25.3105,25.2628,25.3037,47200.0
2005-05-27 10:30:00,37.06,37.08,37.03,37.03,37200.0,25.3037,25.3174,25.2832,25.2832,37200.0
2005-05-27 10:35:00,37.02,37.06,37.02,37.03,29400.0,25.2764,25.3037,25.2764,25.2832,29400.0
2005-05-27 10:40:00,37.04,37.1,37.04,37.1,86900.0,25.2901,25.331,25.2901,25.331,86900.0
2005-05-27 10:45:00,37.1,37.14,37.08,37.14,59200.0,25.331,25.3583,25.3174,25.3583,59200.0
2005-05-27 10:50:00,37.13,37.2,37.1,37.19,100100.0,25.3515,25.3993,25.331,25.3925,100100.0
2005-05-27 10:55:00,37.2,37.2,37.11,37.12,60600.0,25.3993,25.3993,25.3379,25.3447,60600.0
2005-05-27 11:00:00,37.12,37.17,37.12,37.15,42600.0,25.3447,25.3788,25.3447,25.3652,42600.0
2005-05-27 11:05:00,37.14,37.19,37.13,37.17,42900.0,25.3583,25.3925,25.3515,25.3788,42900.0
2005-05-27 11:10:00,37.18,37.18,37.16,37.16,28400.0,25.3856,25.3856,25.372,25.372,28400.0
2005-05-27 11:15:00,37.17,37.23,37.17,37.21,35600.0,25.3788,25.4198,25.3788,25.4061,35600.0
2005-05-27 11:20:00,37.22,37.33,37.21,37.31,78200.0,25.413,25.4881,25.4061,25.4744,78200.0
2005-05-27 11:25:00,37.32,37.35,37.31,37.34,75000.0,25.4812,25.5017,25.4744,25.4949,75000.0
2005-05-27 11:30:00,37.34,37.38,37.34,37.35,92400.0,25.4949,25.5222,25.4949,25.5017,92400.0
2005-05-27 11:35:00,37.36,37.42,37.35,37.39,50400.0,25.5085,25.5495,25.5017,25.529,50400.0
2005-05-27 11:40:00,37.39,37.41,37.33,37.41,46400.0,25.529,25.5427,25.4881,25.5427,46400.0
2005-05-27 11:45:00,37.41,37.56,37.4,37.56,106000.0,25.5427,25.6451,25.5359,25.6451,106000.0
2005-05-27 11:50:00,37.56,37.6,37.55,37.57,81500.0,25.6451,25.6724,25.6383,25.6519,81500.0
2005-05-27 11:55:00,37.56,37.57,37.47,37.48,60100.0,25.6451,25.6519,25.5837,25.5905,60100.0
2005-05-27 12:00:00,37.48,37.52,37.47,37.5,79200.0,25.5905,25.6178,25.5837,25.6041,79200.0
2005-05-27 12:05:00,37.51,37.57,37.51,37.57,82300.0,25.611,25.6519,25.611,25.6519,82300.0
2005-05-27 12:10:00,37.57,37.57,37.52,37.54,29200.0,25.6519,25.6519,25.6178,25.6314,29200.0
2005-05-27 12:15:00,37.53,37.54,37.49,37.5,40200.0,25.6246,25.6314,25.5973,25.6041,40200.0
2005-05-27 12:20:00,37.5,37.58,37.5,37.58,34600.0,25.6041,25.6588,25.6041,25.6588,34600.0
2005-05-27 12:25:00,37.56,37.59,37.55,37.58,22100.0,25.6451,25.6656,25.6383,25.6588,22100.0
2005-05-27 12:30:00,37.58,37.63,37.57,37.62,39200.0,25.6588,25.6929,25.6519,25.6861,39200.0
2005-05-27 12:35:00,37.61,37.63,37.58,37.61,27800.0,25.6792,25.6929,25.6588,25.6792,27800.0
2005-05-27 12:40:00,37.61,37.63,37.59,37.59,23800.0,25.6792,25.6929,25.6656,25.6656,23800.0
2005-05-27 12:45:00,37.58,37.58,37.48,37.5,23300.0,25.6588,25.6588,25.5905,25.6041,23300.0
2005-05-27 12:50:00,37.5,37.5,37.47,37.49,22400.0,25.6041,25.6041,25.5837,25.5973,22400.0
2005-05-27 12:55:00,37.5,37.54,37.49,37.54,11600.0,25.6041,25.6314,25.5973,25.6314,11600.0
2005-05-27 13:00:00,37.52,37.53,37.44,37.46,83000.0,25.6178,25.6246,25.5632,25.5768,83000.0
2005-05-27 13:05:00,37.46,37.47,37.4,37.44,79800.0,25.5768,25.5837,25.5359,25.5632,79800.0
2005-05-27 13:10:00,37.44,37.44,37.35,37.36,28200.0,25.5632,25.5632,25.5017,25.5085,28200.0
2005-05-27 13:15:00,37.35,37.42,37.35,37.42,13100.0,25.5017,25.5495,25.5017,25.5495,13100.0
2005-05-27 13:20:00,37.42,37.45,37.42,37.45,32500.0,25.5495,25.57,25.5495,25.57,32500.0
2005-05-27 13:25:00,37.44,37.49,37.43,37.49,30600.0,25.5632,25.5973,25.5563,25.5973,30600.0
2005-05-27 13:30:00,37.49,37.5,37.48,37.5,42000.0,25.5973,25.6041,25.5905,25.6041,42000.0
2005-05-27 13:35:00,37.5,37.52,37.49,37.51,40500.0,25.6041,25.6178,25.5973,25.611,40500.0
2005-05-27 13:40:00,37.5,37.55,37.49,37.54,39300.0,25.6041,25.6383,25.5973,25.6314,39300.0
2005-05-27 13:45:00,37.54,37.56,37.53,37.56,14300.0,25.6314,25.6451,25.6246,25.6451,14300.0
2005-05-27 13:50:00,37.57,37.6,37.57,37.6,24100.0,25.6519,25.6724,25.6519,25.6724,24100.0
2005-05-27 13:55:00,37.61,37.62,37.56,37.57,37500.0,25.6792,25.6861,25.6451,25.6519,37500.0
2005-05-27 14:00:00,37.57,37.6,37.55,37.57,51500.0,25.6519,25.6724,25.6383,25.6519,51500.0
2005-05-27 14:05:00,37.58,37.61,37.57,37.57,19100.0,25.6588,25.6792,25.6519,25.6519,19100.0
2005-05-27 14:10:00,37.57,37.59,37.55,37.56,30100.0,25.6519,25.6656,25.6383,25.6451,30100.0
2005-05-27 14:15:00,37.56,37.6,37.56,37.6,20700.0,25.6451,25.6724,25.6451,25.6724,20700.0
2005-05-27 14:20:00,37.6,37.63,37.6,37.61,28300.0,25.6724,25.6929,25.6724,25.6792,28300.0
2005-05-27 14:25:00,37.62,37.67,37.62,37.63,35200.0,25.6861,25.7202,25.6861,25.6929,35200.0
2005-05-27 14:30:00,37.64,37.65,37.59,37.62,46300.0,25.6997,25.7066,25.6656,25.6861,46300.0
2005-05-27 14:35:00,37.62,37.68,37.61,37.66,68400.0,25.6861,25.727,25.6792,25.7134,68400.0
2005-05-27 14:40:00,37.65,37.66,37.61,37.64,43400.0,25.7066,25.7134,25.6792,25.6997,43400.0
2005-05-27 14:45:00,37.64,37.67,37.64,37.67,40200.0,25.6997,25.7202,25.6997,25.7202,40200.0
2005-05-27 14:50:00,37.67,37.69,37.67,37.67,22800.0,25.7202,25.7339,25.7202,25.7202,22800.0
2005-05-27 14:55:00,37.68,37.68,37.66,37.67,31800.0,25.727,25.727,25.7134,25.7202,31800.0
2005-05-27 15:00:00,37.68,37.7,37.67,37.7,40100.0,25.727,25.7407,25.7202,25.7407,40100.0
2005-05-27 15:05:00,37.69,37.7,37.67,37.68,22500.0,25.7339,25.7407,25.7202,25.727,22500.0
2005-05-27 15:10:00,37.68,37.68,37.63,37.66,61100.0,25.727,25.727,25.6929,25.7134,61100.0
2005-05-27 15:15:00,37.65,37.66,37.56,37.57,44800.0,25.7066,25.7134,25.6451,25.6519,44800.0
2005-05-27 15:20:00,37.56,37.57,37.54,37.56,41500.0,25.6451,25.6519,25.6314,25.6451,41500.0
2005-05-27 15:25:00,37.56,37.56,37.52,37.55,44400.0,25.6451,25.6451,25.6178,25.6383,44400.0
2005-05-27 15:30:00,37.56,37.59,37.54,37.54,38000.0,25.6451,25.6656,25.6314,25.6314,38000.0
2005-05-27 15:35:00,37.55,37.55,37.53,37.54,51500.0,25.6383,25.6383,25.6246,25.6314,51500.0
2005-05-27 15:40:00,37.54,37.57,37.52,37.55,80000.0,25.6314,25.6519,25.6178,25.6383,80000.0
2005-05-27 15:45:00,37.55,37.56,37.52,37.52,73100.0,25.6383,25.6451,25.6178,25.6178,73100.0
2005-05-27 15:50:00,37.52,37.52,37.45,37.47,101200.0,25.6178,25.6178,25.57,25.5837,101200.0
2005-05-27 15:55:00,37.47,37.6,37.46,37.6,181400.0,25.5837,25.6724,25.5768,25.6724,181400.0
2005-05-31 09:30:00,36.75,36.85,36.62,36.62,225500.0,25.0921,25.1603,25.0033,25.0033,225500.0
2005-05-31 09:35:00,36.62,36.8,36.6,36.7,136400.0,25.0033,25.1262,24.9896,25.0579,136400.0
2005-05-31 09:40:00,36.7,36.81,36.7,36.76,127100.0,25.0579,25.133,25.0579,25.0989,127100.0
2005-05-31 09:45:00,36.76,37.0,36.76,36.97,152500.0,25.0989,25.2628,25.0989,25.2423,152500.0
2005-05-31 09:50:00,36.93,36.96,36.83,36.86,60200.0,25.215,25.2354,25.1467,25.1672,60200.0
2005-05-31 09:55:00,36.84,36.86,36.75,36.79,103400.0,25.1535,25.1672,25.0921,25.1194,103400.0
2005-05-31 10:00:00,36.78,36.87,36.74,36.75,76900.0,25.1125,25.174,25.0852,25.0921,76900.0
2005-05-31 10:05:00,36.75,36.76,36.71,36.73,106300.0,25.0921,25.0989,25.0647,25.0784,106300.0
2005-05-31 10:10:00,36.72,36.81,36.7,36.8,99400.0,25.0716,25.133,25.0579,25.1262,99400.0
2005-05-31 10:15:00,36.76,36.8,36.72,36.76,65100.0,25.0989,25.1262,25.0716,25.0989,65100.0
2005-05-31 10:20:00,36.78,36.84,36.76,36.82,73200.0,25.1125,25.1535,25.0989,25.1399,73200.0
2005-05-31 10:25:00,36.82,36.97,36.8,36.97,93800.0,25.1399,25.2423,25.1262,25.2423,93800.0
2005-05-31 10:30:00,36.96,37.04,36.91,37.04,80600.0,25.2354,25.2901,25.2013,25.2901,80600.0
2005-05-31 10:35:00,37.02,37.16,37.02,37.16,153700.0,25.2764,25.372,25.2764,25.372,153700.0
2005-05-31 10:40:00,37.15,37.24,37.14,37.16,211200.0,25.3652,25.4266,25.3583,25.372,211200.0
2005-05-31 10:45:00,37.15,37.16,37.12,37.14,62900.0,25.3652,25.372,25.3447,25.3583,62900.0
2005-05-31 10:50:00,37.14,37.2,37.13,37.17,94400.0,25.3583,25.3993,25.3515,25.3788,94400.0
2005-05-31 10:55:00,37.16,37.18,37.1,37.12,68300.0,25.372,25.3856,25.331,25.3447,68300.0
2005-05-31 11:00:00,37.13,37.13,37.09,37.1,63600.0,25.3515,25.3515,25.3242,25.331,63600.0
2005-05-31 11:05:00,37.09,37.1,37.06,37.06,72800.0,25.3242,25.331,25.3037,25.3037,72800.0
2005-05-31 11:10:00,37.07,37.1,37.07,37.08,79500.0,25.3105,25.331,25.3105,25.3174,79500.0
2005-05-31 11:15:00,37.07,37.1,37.05,37.06,60500.0,25.3105,25.331,25.2969,25.3037,60500.0
2005-05-31 11:20:00,37.06,37.09,37.04,37.08,63200.0,25.3037,25.3242,25.2901,25.3174,63200.0
2005-05-31 11:25:00,37.07,37.08,37.03,37.04,69900.0,25.3105,25.3174,25.2832,25.2901,69900.0
2005-05-31 11:30:00,37.04,37.05,37.02,37.02,66600.0,25.2901,25.2969,25.2764,25.2764,66600.0
2005-05-31 11:35:00,37.02,37.07,37.02,37.06,43700.0,25.2764,25.3105,25.2764,25.3037,43700.0
2005-05-31 11:40:00,37.06,37.07,37.01,37.02,27800.0,25.3037,25.3105,25.2696,25.2764,27800.0
2005-05-31 11:45:00,37.03,37.07,37.02,37.06,135500.0,25.2832,25.3105,25.2764,25.3037,135500.0
2005-05-31 11:50:00,37.06,37.08,37.04,37.04,55800.0,25.3037,25.3174,25.2901,25.2901,55800.0
2005-05-31 11:55:00,37.04,37.05,37.0,37.02,163000.0,25.2901,25.2969,25.2628,25.2764,163000.0
2005-05-31 12:00:00,37.01,37.03,37.0,37.02,111500.0,25.2696,25.2832,25.2628,25.2764,111500.0
2005-05-31 12:05:00,37.02,37.03,37.01,37.02,32700.0,25.2764,25.2832,25.2696,25.2764,32700.0
2005-05-31 12:10:00,37.01,37.02,37.0,37.02,53900.0,25.2696,25.2764,25.2628,25.2764,53900.0
2005-05-31 12:15:00,37.02,37.06,37.01,37.02,108500.0,25.2764,25.3037,25.2696,25.2764,108500.0
2005-05-31 12:20:00,37.01,37.09,37.01,37.09,67900.0,25.2696,25.3242,25.2696,25.3242,67900.0
2005-05-31 12:25:00,37.09,37.1,37.05,37.1,90600.0,25.3242,25.331,25.2969,25.331,90600.0
2005-05-31 12:30:00,37.09,37.1,37.04,37.05,75600.0,25.3242,25.331,25.2901,25.2969,75600.0
2005-05-31 12:35:00,37.05,37.12,37.05,37.1,74500.0,25.2969,25.3447,25.2969,25.331,74500.0
2005-05-31 12:40:00,37.1,37.15,37.08,37.15,72700.0,25.331,25.3652,25.3174,25.3652,72700.0
2005-05-31 12:45:00,37.15,37.2,37.14,37.16,103800.0,25.3652,25.3993,25.3583,25.372,103800.0
2005-05-31 12:50:00,37.18,37.19,37.15,37.18,62500.0,25.3856,25.3925,25.3652,25.3856,62500.0
2005-05-31 12:55:00,37.17,37.21,37.17,37.18,43400.0,25.3788,25.4061,25.3788,25.3856,43400.0
2005-05-31 13:00:00,37.19,37.29,37.18,37.26,71700.0,25.3925,25.4608,25.3856,25.4403,71700.0
2005-05-31 13:05:00,37.26,37.29,37.19,37.19,49200.0,25.4403,25.4608,25.3925,25.3925,49200.0
2005-05-31 13:10:00,37.19,37.19,37.13,37.14,30300.0,25.3925,25.3925,25.3515,25.3583,30300.0
2005-05-31 13:15:00,37.14,37.16,37.11,37.16,49800.0,25.3583,25.372,25.3379,25.372,49800.0
2005-05-31 13:20:00,37.16,37.2,37.16,37.18,47300.0,25.372,25.3993,25.372,25.3856,47300.0
2005-05-31 13:25:00,37.19,37.2,37.18,37.19,31900.0,25.3925,25.3993,25.3856,25.3925,31900.0
2005-05-31 13:30:00,37.19,37.19,37.16,37.17,32600.0,25.3925,25.3925,25.372,25.3788,32600.0
2005-05-31 13:35:00,37.18,37.25,37.17,37.22,39400.0,25.3856,25.4334,25.3788,25.413,39400.0
2005-05-31 13:40:00,37.22,37.22,37.16,37.18,22900.0,25.413,25.413,25.372,25.3856,22900.0
2005-05-31 13:45:00,37.17,37.17,37.13,37.17,26900.0,25.3788,25.3788,25.3515,25.3788,26900.0
2005-05-31 13:50:00,37.18,37.24,37.18,37.19,32600.0,25.3856,25.4266,25.3856,25.3925,32600.0
2005-05-31 13:55:00,37.19,37.21,37.16,37.18,22100.0,25.3925,25.4061,25.372,25.3856,22100.0
2005-05-31 14:00:00,37.17,37.21,37.17,37.18,20300.0,25.3788,25.4061,25.3788,25.3856,20300.0
2005-05-31 14:05:00,37.18,37.23,37.17,37.22,22600.0,25.3856,25.4198,25.3788,25.413,22600.0
2005-05-31 14:10:00,37.22,37.35,37.21,37.34,46600.0,25.413,25.5017,25.4061,25.4949,46600.0
2005-05-31 14:15:00,37.33,37.34,37.25,37.27,43300.0,25.4881,25.4949,25.4334,25.4471,43300.0
2005-05-31 14:20:00,37.27,37.31,37.25,37.25,33000.0,25.4471,25.4744,25.4334,25.4334,33000.0
2005-05-31 14:25:00,37.24,37.29,37.23,37.26,23000.0,25.4266,25.4608,25.4198,25.4403,23000.0
2005-05-31 14:30:00,37.26,37.27,37.22,37.27,53100.0,25.4403,25.4471,25.413,25.4471,53100.0
2005-05-31 14:35:00,37.24,37.28,37.22,37.28,43500.0,25.4266,25.4539,25.413,25.4539,43500.0
2005-05-31 14:40:00,37.28,37.32,37.27,37.28,29700.0,25.4539,25.4812,25.4471,25.4539,29700.0
2005-05-31 14:45:00,37.3,37.34,37.28,37.29,36800.0,25.4676,25.4949,25.4539,25.4608,36800.0
2005-05-31 14:50:00,37.3,37.38,37.29,37.36,34100.0,25.4676,25.5222,25.4608,25.5085,34100.0
2005-05-31 14:55:00,37.36,37.37,37.31,37.33,25500.0,25.5085,25.5154,25.4744,25.4881,25500.0
2005-05-31 15:00:00,37.34,37.38,37.33,37.35,30200.0,25.4949,25.5222,25.4881,25.5017,30200.0
2005-05-31 15:05:00,37.36,37.38,37.31,37.32,38600.0,25.5085,25.5222,25.4744,25.4812,38600.0
2005-05-31 15:10:00,37.33,37.41,37.32,37.4,59500.0,25.4881,25.5427,25.4812,25.5359,59500.0
2005-05-31 15:15:00,37.41,37.47,37.4,37.47,56500.0,25.5427,25.5837,25.5359,25.5837,56500.0
2005-05-31 15:20:00,37.46,37.49,37.45,37.47,64400.0,25.5768,25.5973,25.57,25.5837,64400.0
2005-05-31 15:25:00,37.46,37.47,37.39,37.41,57900.0,25.5768,25.5837,25.529,25.5427,57900.0
2005-05-31 15:30:00,37.39,37.39,37.31,37.38,63500.0,25.529,25.529,25.4744,25.5222,63500.0
2005-05-31 15:35:00,37.39,37.42,37.36,37.36,60200.0,25.529,25.5495,25.5085,25.5085,60200.0
2005-05-31 15:40:00,37.36,37.37,37.21,37.21,70600.0,25.5085,25.5154,25.4061,25.4061,70600.0
2005-05-31 15:45:00,37.21,37.28,37.2,37.22,104500.0,25.4061,25.4539,25.3993,25.413,104500.0
2005-05-31 15:50:00,37.22,37.24,37.17,37.2,117100.0,25.413,25.4266,25.3788,25.3993,117100.0
2005-05-31 15:55:00,37.2,37.3,37.19,37.29,184000.0,25.3993,25.4676,25.3925,25.4608,184000.0
2005-06-01 09:30:00,37.3,37.3,37.04,37.09,173600.0,25.4676,25.4676,25.2901,25.3242,173600.0
2005-06-01 09:35:00,37.09,37.28,37.07,37.19,157800.0,25.3242,25.4539,25.3105,25.3925,157800.0
2005-06-01 09:40:00,37.18,37.2,37.13,37.19,100900.0,25.3856,25.3993,25.3515,25.3925,100900.0
2005-06-01 09:45:00,37.2,37.23,37.05,37.17,61600.0,25.3993,25.4198,25.2969,25.3788,61600.0
2005-06-01 09:50:00,37.17,37.23,37.13,37.22,69400.0,25.3788,25.4198,25.3515,25.413,69400.0
2005-06-01 09:55:00,37.23,37.44,37.23,37.38,84800.0,25.4198,25.5632,25.4198,25.5222,84800.0
2005-06-01 10:00:00,37.39,37.75,37.38,37.64,147000.0,25.529,25.7748,25.5222,25.6997,147000.0
2005-06-01 10:05:00,37.62,37.7,37.57,37.65,120900.0,25.6861,25.7407,25.6519,25.7066,120900.0
2005-06-01 10:10:00,37.64,37.64,37.54,37.58,64800.0,25.6997,25.6997,25.6314,25.6588,64800.0
2005-06-01 10:15:00,37.59,37.68,37.59,37.65,79000.0,25.6656,25.727,25.6656,25.7066,79000.0
2005-06-01 10:20:00,37.64,37.7,37.59,37.6,110000.0,25.6997,25.7407,25.6656,25.6724,110000.0
2005-06-01 10:25:00,37.6,37.6,37.56,37.6,107600.0,25.6724,25.6724,25.6451,25.6724,107600.0
2005-06-01 10:30:00,37.59,37.65,37.57,37.62,97800.0,25.6656,25.7066,25.6519,25.6861,97800.0
2005-06-01 10:35:00,37.62,37.68,37.6,37.68,117700.0,25.6861,25.727,25.6724,25.727,117700.0
2005-06-01 10:40:00,37.69,37.77,37.68,37.72,133800.0,25.7339,25.7885,25.727,25.7543,133800.0
2005-06-01 10:45:00,37.71,37.9,37.69,37.78,153100.0,25.7475,25.8772,25.7339,25.7953,153100.0
2005-06-01 10:50:00,37.77,37.86,37.76,37.84,114400.0,25.7885,25.8499,25.7817,25.8363,114400.0
2005-06-01 10:55:00,37.85,37.93,37.85,37.87,95100.0,25.8431,25.8977,25.8431,25.8568,95100.0
2005-06-01 11:00:00,37.88,37.89,37.8,37.82,77100.0,25.8636,25.8704,25.809,25.8226,77100.0
2005-06-01 11:05:00,37.8,37.88,37.79,37.86,73400.0,25.809,25.8636,25.8021,25.8499,73400.0
2005-06-01 11:10:00,37.87,37.93,37.84,37.85,90800.0,25.8568,25.8977,25.8363,25.8431,90800.0
2005-06-01 11:15:00,37.83,37.95,37.82,37.94,80000.0,25.8295,25.9114,25.8226,25.9046,80000.0
2005-06-01 11:20:00,37.94,37.95,37.88,37.9,73100.0,25.9046,25.9114,25.8636,25.8772,73100.0
2005-06-01 11:25:00,37.9,37.91,37.83,37.84,310500.0,25.8772,25.8841,25.8295,25.8363,310500.0
2005-06-01 11:30:00,37.84,37.87,37.76,37.77,91600.0,25.8363,25.8568,25.7817,25.7885,91600.0
2005-06-01 11:35:00,37.77,37.83,37.76,37.83,42700.0,25.7885,25.8295,25.7817,25.8295,42700.0
2005-06-01 11:40:00,37.83,37.89,37.82,37.89,45100.0,25.8295,25.8704,25.8226,25.8704,45100.0
2005-06-01 11:45:00,37.86,37.96,37.86,37.91,139900.0,25.8499,25.9182,25.8499,25.8841,139900.0
2005-06-01 11:50:00,37.91,37.97,37.89,37.96,101300.0,25.8841,25.925,25.8704,25.9182,101300.0
2005-06-01 11:55:00,37.96,37.98,37.89,37.9,71100.0,25.9182,25.9319,25.8704,25.8772,71100.0
2005-06-01 12:00:00,37.88,37.93,37.88,37.89,40200.0,25.8636,25.8977,25.8636,25.8704,40200.0
2005-06-01 12:05:00,37.89,37.94,37.79,37.79,65100.0,25.8704,25.9046,25.8021,25.8021,65100.0
2005-06-01 12:10:00,37.78,37.83,37.72,37.83,81800.0,25.7953,25.8295,25.7543,25.8295,81800.0
2005-06-01 12:15:00,37.83,37.89,37.78,37.89,55700.0,25.8295,25.8704,25.7953,25.8704,55700.0
2005-06-01 12:20:00,37.89,37.89,37.82,37.84,48100.0,25.8704,25.8704,25.8226,25.8363,48100.0
2005-06-01 12:25:00,37.83,37.84,37.78,37.79,67700.0,25.8295,25.8363,25.7953,25.8021,67700.0
2005-06-01 12:30:00,37.78,37.81,37.76,37.79,58100.0,25.7953,25.8158,25.7817,25.8021,58100.0
2005-06-01 12:35:00,37.79,37.8,37.71,37.73,41000.0,25.8021,25.809,25.7475,25.7612,41000.0
2005-06-01 12:40:00,37.74,37.8,37.69,37.71,53800.0,25.768,25.809,25.7339,25.7475,53800.0
2005-06-01 12:45:00,37.71,37.78,37.7,37.77,17600.0,25.7475,25.7953,25.7407,25.7885,17600.0
2005-06-01 12:50:00,37.78,37.89,37.78,37.89,22900.0,25.7953,25.8704,25.7953,25.8704,22900.0
2005-06-01 12:55:00,37.89,37.9,37.85,37.88,38900.0,25.8704,25.8772,25.8431,25.8636,38900.0
2005-06-01 13:00:00,37.88,37.88,37.85,37.88,27700.0,25.8636,25.8636,25.8431,25.8636,27700.0
2005-06-01 13:05:00,37.88,37.93,37.87,37.88,51000.0,25.8636,25.8977,25.8568,25.8636,51000.0
2005-06-01 13:10:00,37.87,37.9,37.85,37.89,19200.0,25.8568,25.8772,25.8431,25.8704,19200.0
2005-06-01 13:15:00,37.89,37.93,37.88,37.88,41200.0,25.8704,25.8977,25.8636,25.8636,41200.0
2005-06-01 13:20:00,37.89,37.93,37.89,37.92,46300.0,25.8704,25.8977,25.8704,25.8909,46300.0
2005-06-01 13:25:00,37.92,37.92,37.81,37.84,47900.0,25.8909,25.8909,25.8158,25.8363,47900.0
2005-06-01 13:30:00,37.84,37.88,37.84,37.88,45900.0,25.8363,25.8636,25.8363,25.8636,45900.0
2005-06-01 13:35:00,37.88,37.88,37.81,37.81,25400.0,25.8636,25.8636,25.8158,25.8158,25400.0
2005-06-01 13:40:00,37.81,37.86,37.8,37.8,57300.0,25.8158,25.8499,25.809,25.809,57300.0
2005-06-01 13:45:00,37.8,37.81,37.75,37.79,25300.0,25.809,25.8158,25.7748,25.8021,25300.0
2005-06-01 13:50:00,37.8,37.88,37.79,37.86,38900.0,25.809,25.8636,25.8021,25.8499,38900.0
2005-06-01 13:55:00,37.86,37.89,37.83,37.89,29200.0,25.8499,25.8704,25.8295,25.8704,29200.0
2005-06-01 14:00:00,37.89,37.9,37.87,37.87,25800.0,25.8704,25.8772,25.8568,25.8568,25800.0
2005-06-01 14:05:00,37.87,37.88,37.84,37.85,14800.0,25.8568,25.8636,25.8363,25.8431,14800.0
2005-06-01 14:10:00,37.86,37.87,37.84,37.87,33400.0,25.8499,25.8568,25.8363,25.8568,33400.0
2005-06-01 14:15:00,37.87,37.87,37.82,37.83,27200.0,25.8568,25.8568,25.8226,25.8295,27200.0
2005-06-01 14:20:00,37.82,37.83,37.8,37.8,31900.0,25.8226,25.8295,25.809,25.809,31900.0
2005-06-01 14:25:00,37.8,37.81,37.75,37.79,24700.0,25.809,25.8158,25.7748,25.8021,24700.0
2005-06-01 14:30:00,37.79,37.83,37.79,37.83,29500.0,25.8021,25.8295,25.8021,25.8295,29500.0
2005-06-01 14:35:00,37.82,37.85,37.82,37.82,56400.0,25.8226,25.8431,25.8226,25.8226,56400.0
2005-06-01 14:40:00,37.81,37.81,37.73,37.73,66000.0,25.8158,25.8158,25.7612,25.7612,66000.0
2005-06-01 14:45:00,37.72,37.72,37.61,37.64,65300.0,25.7543,25.7543,25.6792,25.6997,65300.0
2005-06-01 14:50:00,37.64,37.73,37.63,37.72,59500.0,25.6997,25.7612,25.6929,25.7543,59500.0
2005-06-01 14:55:00,37.72,37.76,37.68,37.76,51600.0,25.7543,25.7817,25.727,25.7817,51600.0
2005-06-01 15:00:00,37.76,37.77,37.72,37.75,65900.0,25.7817,25.7885,25.7543,25.7748,65900.0
2005-06-01 15:05:00,37.75,37.77,37.68,37.69,44300.0,25.7748,25.7885,25.727,25.7339,44300.0
2005-06-01 15:10:00,37.69,37.74,37.68,37.74,59200.0,25.7339,25.768,25.727,25.768,59200.0
2005-06-01 15:15:00,37.73,37.77,37.72,37.76,48600.0,25.7612,25.7885,25.7543,25.7817,48600.0
2005-06-01 15:20:00,37.77,37.8,37.73,37.79,41700.0,25.7885,25.809,25.7612,25.8021,41700.0
2005-06-01 15:25:00,37.8,37.81,37.77,37.78,39200.0,25.809,25.8158,25.7885,25.7953,39200.0
2005-06-01 15:30:00,37.79,37.86,37.78,37.8,84200.0,25.8021,25.8499,25.7953,25.809,84200.0
2005-06-01 15:35:00,37.79,37.84,37.76,37.76,56700.0,25.8021,25.8363,25.7817,25.7817,56700.0
2005-06-01 15:40:00,37.77,37.78,37.72,37.75,67000.0,25.7885,25.7953,25.7543,25.7748,67000.0
2005-06-01 15:45:00,37.75,37.76,37.74,37.74,48700.0,25.7748,25.7817,25.768,25.768,48700.0
2005-06-01 15:50:00,37.74,37.74,37.74,37.74,0.0,25.768,25.768,25.768,25.768,0.0
2005-06-01 15:55:00,37.74,37.74,37.74,37.74,0.0,25.768,25.768,25.768,25.768,0.0
2005-06-02 09:30:00,38.09,38.25,38.09,38.23,204700.0,26.007,26.1162,26.007,26.1026,204700.0
2005-06-02 09:35:00,38.25,38.5,38.23,38.33,274400.0,26.1162,26.2869,26.1026,26.1708,274400.0
2005-06-02 09:40:00,38.34,38.4,38.28,38.35,181600.0,26.1777,26.2186,26.1367,26.1845,181600.0
2005-06-02 09:45:00,38.34,38.36,38.29,38.31,142400.0,26.1777,26.1913,26.1435,26.1572,142400.0
2005-06-02 09:50:00,38.29,38.33,38.22,38.24,86200.0,26.1435,26.1708,26.0957,26.1094,86200.0
2005-06-02 09:55:00,38.23,38.29,38.15,38.2,126500.0,26.1026,26.1435,26.0479,26.0821,126500.0
2005-06-02 10:00:00,38.2,38.36,38.17,38.35,62100.0,26.0821,26.1913,26.0616,26.1845,62100.0
2005-06-02 10:05:00,38.34,38.37,38.21,38.27,88600.0,26.1777,26.1982,26.0889,26.1299,88600.0
2005-06-02 10:10:00,38.27,38.31,38.24,38.26,95500.0,26.1299,26.1572,26.1094,26.123,95500.0
2005-06-02 10:15:00,38.26,38.3,38.16,38.16,69500.0,26.123,26.1504,26.0548,26.0548,69500.0
2005-06-02 10:20:00,38.16,38.22,38.13,38.13,54200.0,26.0548,26.0957,26.0343,26.0343,54200.0
2005-06-02 10:25:00,38.13,38.15,38.03,38.06,91300.0,26.0343,26.0479,25.966,25.9865,91300.0
2005-06-02 10:30:00,38.06,38.1,38.0,38.0,47400.0,25.9865,26.0138,25.9455,25.9455,47400.0
2005-06-02 10:35:00,38.01,38.01,37.94,37.99,67100.0,25.9524,25.9524,25.9046,25.9387,67100.0
2005-06-02 10:40:00,37.98,38.16,37.96,38.16,70000.0,25.9319,26.0548,25.9182,26.0548,70000.0
2005-06-02 10:45:00,38.16,38.34,38.16,38.31,116500.0,26.0548,26.1777,26.0548,26.1572,116500.0
2005-06-02 10:50:00,38.32,38.4,38.25,38.39,134200.0,26.164,26.2186,26.1162,26.2118,134200.0
2005-06-02 10:55:00,38.38,38.45,38.35,38.43,133800.0,26.205,26.2528,26.1845,26.2391,133800.0
2005-06-02 11:00:00,38.43,38.55,38.42,38.53,174000.0,26.2391,26.3211,26.2323,26.3074,174000.0
2005-06-02 11:05:00,38.53,38.6,38.5,38.59,170000.0,26.3074,26.3552,26.2869,26.3484,170000.0
2005-06-02 11:10:00,38.62,38.65,38.6,38.61,202400.0,26.3688,26.3893,26.3552,26.362,202400.0
2005-06-02 11:15:00,38.62,38.66,38.6,38.6,216300.0,26.3688,26.3962,26.3552,26.3552,216300.0
2005-06-02 11:20:00,38.6,38.6,38.5,38.5,127800.0,26.3552,26.3552,26.2869,26.2869,127800.0
2005-06-02 11:25:00,38.52,38.56,38.49,38.56,116200.0,26.3006,26.3279,26.2801,26.3279,116200.0
2005-06-02 11:30:00,38.56,38.59,38.55,38.56,117300.0,26.3279,26.3484,26.3211,26.3279,117300.0
2005-06-02 11:35:00,38.56,38.6,38.54,38.6,121600.0,26.3279,26.3552,26.3142,26.3552,121600.0
2005-06-02 11:40:00,38.6,38.66,38.55,38.65,190200.0,26.3552,26.3962,26.3211,26.3893,190200.0
2005-06-02 11:45:00,38.65,38.74,38.64,38.74,87400.0,26.3893,26.4508,26.3825,26.4508,87400.0
2005-06-02 11:50:00,38.75,38.77,38.69,38.71,71800.0,26.4576,26.4713,26.4166,26.4303,71800.0
2005-06-02 11:55:00,38.72,38.72,38.66,38.71,50700.0,26.4371,26.4371,26.3962,26.4303,50700.0
2005-06-02 12:00:00,38.72,38.76,38.7,38.73,66300.0,26.4371,26.4644,26.4235,26.444,66300.0
2005-06-02 12:05:00,38.74,38.75,38.68,38.75,47900.0,26.4508,26.4576,26.4098,26.4576,47900.0
2005-06-02 12:10:00,38.76,38.85,38.75,38.79,58200.0,26.4644,26.5259,26.4576,26.4849,58200.0
2005-06-02 12:15:00,38.8,38.8,38.71,38.75,26300.0,26.4917,26.4917,26.4303,26.4576,26300.0
2005-06-02 12:20:00,38.75,38.77,38.65,38.67,52800.0,26.4576,26.4713,26.3893,26.403,52800.0
2005-06-02 12:25:00,38.66,38.7,38.57,38.61,21300.0,26.3962,26.4235,26.3347,26.362,21300.0
2005-06-02 12:30:00,38.62,38.66,38.59,38.6,39900.0,26.3688,26.3962,26.3484,26.3552,39900.0
2005-06-02 12:35:00,38.62,38.62,38.53,38.55,43300.0,26.3688,26.3688,26.3074,26.3211,43300.0
2005-06-02 12:40:00,38.55,38.61,38.55,38.55,30500.0,26.3211,26.362,26.3211,26.3211,30500.0
2005-06-02 12:45:00,38.58,38.6,38.54,38.56,35800.0,26.3415,26.3552,26.3142,26.3279,35800.0
2005-06-02 12:50:00,38.56,38.56,38.47,38.49,32400.0,26.3279,26.3279,26.2664,26.2801,32400.0
2005-06-02 12:55:00,38.49,38.65,38.45,38.62,102800.0,26.2801,26.3893,26.2528,26.3688,102800.0
2005-06-02 13:00:00,38.63,38.65,38.54,38.58,37000.0,26.3757,26.3893,26.3142,26.3415,37000.0
2005-06-02 13:05:00,38.58,38.58,38.46,38.48,39400.0,26.3415,26.3415,26.2596,26.2733,39400.0
2005-06-02 13:10:00,38.48,38.51,38.44,38.5,44600.0,26.2733,26.2937,26.2459,26.2869,44600.0
2005-06-02 13:15:00,38.5,38.5,38.4,38.4,40600.0,26.2869,26.2869,26.2186,26.2186,40600.0
2005-06-02 13:20:00,38.4,38.41,38.33,38.34,51900.0,26.2186,26.2255,26.1708,26.1777,51900.0
2005-06-02 13:25:00,38.36,38.4,38.32,38.34,27400.0,26.1913,26.2186,26.164,26.1777,27400.0
2005-06-02 13:30:00,38.34,38.43,38.33,38.41,22600.0,26.1777,26.2391,26.1708,26.2255,22600.0
2005-06-02 13:35:00,38.42,38.42,38.32,38.33,47000.0,26.2323,26.2323,26.164,26.1708,47000.0
2005-06-02 13:40:00,38.33,38.33,38.3,38.31,36200.0,26.1708,26.1708,26.1504,26.1572,36200.0
2005-06-02 13:45:00,38.32,38.32,38.28,38.29,20900.0,26.164,26.164,26.1367,26.1435,20900.0
2005-06-02 13:50:00,38.29,38.3,38.19,38.19,78900.0,26.1435,26.1504,26.0753,26.0753,78900.0
2005-06-02 13:55:00,38.2,38.22,38.18,38.22,32300.0,26.0821,26.0957,26.0684,26.0957,32300.0
2005-06-02 14:00:00,38.22,38.23,38.18,38.21,22300.0,26.0957,26.1026,26.0684,26.0889,22300.0
2005-06-02 14:05:00,38.22,38.24,38.2,38.24,25400.0,26.0957,26.1094,26.0821,26.1094,25400.0
2005-06-02 14:10:00,38.24,38.28,38.23,38.28,35700.0,26.1094,26.1367,26.1026,26.1367,35700.0
2005-06-02 14:15:00,38.28,38.31,38.27,38.29,30000.0,26.1367,26.1572,26.1299,26.1435,30000.0
2005-06-02 14:20:00,38.3,38.33,38.26,38.27,40800.0,26.1504,26.1708,26.123,26.1299,40800.0
2005-06-02 14:25:00,38.27,38.27,38.24,38.26,35300.0,26.1299,26.1299,26.1094,26.123,35300.0
2005-06-02 14:30:00,38.25,38.26,38.22,38.24,36300.0,26.1162,26.123,26.0957,26.1094,36300.0
2005-06-02 14:35:00,38.24,38.25,38.13,38.15,59100.0,26.1094,26.1162,26.0343,26.0479,59100.0
2005-06-02 14:40:00,38.15,38.15,38.08,38.08,38800.0,26.0479,26.0479,26.0001,26.0001,38800.0
2005-06-02 14:45:00,38.08,38.09,38.02,38.04,46800.0,26.0001,26.007,25.9592,25.9728,46800.0
2005-06-02 14:50:00,38.04,38.12,38.02,38.1,68600.0,25.9728,26.0275,25.9592,26.0138,68600.0
2005-06-02 14:55:00,38.11,38.11,38.03,38.05,58400.0,26.0206,26.0206,25.966,25.9797,58400.0
2005-06-02 15:00:00,38.06,38.07,38.04,38.06,41300.0,25.9865,25.9933,25.9728,25.9865,41300.0
2005-06-02 15:05:00,38.06,38.06,37.96,37.97,85200.0,25.9865,25.9865,25.9182,25.925,85200.0
2005-06-02 15:10:00,37.99,38.0,37.97,37.97,86200.0,25.9387,25.9455,25.925,25.925,86200.0
2005-06-02 15:15:00,37.98,37.98,37.9,37.93,70400.0,25.9319,25.9319,25.8772,25.8977,70400.0
2005-06-02 15:20:00,37.93,37.93,37.8,37.84,86100.0,25.8977,25.8977,25.809,25.8363,86100.0
2005-06-02 15:25:00,37.81,38.75,37.75,37.77,136200.0,25.8158,26.4576,25.7748,25.7885,136200.0
2005-06-02 15:30:00,37.78,37.82,37.75,37.81,75700.0,25.7953,25.8226,25.7748,25.8158,75700.0
2005-06-02 15:35:00,37.81,37.81,37.75,37.75,57600.0,25.8158,25.8158,25.7748,25.7748,57600.0
2005-06-02 15:40:00,37.76,37.78,37.64,37.65,85100.0,25.7817,25.7953,25.6997,25.7066,85100.0
2005-06-02 15:45:00,37.7,37.7,37.6,37.64,206500.0,25.7407,25.7407,25.6724,25.6997,206500.0
2005-06-02 15:50:00,37.64,37.64,37.59,37.61,194600.0,25.6997,25.6997,25.6656,25.6792,194600.0
2005-06-02 15:55:00,37.63,37.69,37.61,37.67,154000.0,25.6929,25.7339,25.6792,25.7202,154000.0
2005-06-03 09:30:00,38.04,38.19,38.0,38.13,227800.0,25.9728,26.0753,25.9455,26.0343,227800.0
2005-06-03 09:35:00,38.13,38.15,38.02,38.15,267300.0,26.0343,26.0479,25.9592,26.0479,267300.0
2005-06-03 09:40:00,38.14,38.14,38.08,38.09,196600.0,26.0411,26.0411,26.0001,26.007,196600.0
2005-06-03 09:45:00,38.1,38.15,38.06,38.13,124100.0,26.0138,26.0479,25.9865,26.0343,124100.0
2005-06-03 09:50:00,38.12,38.14,38.07,38.07,68200.0,26.0275,26.0411,25.9933,25.9933,68200.0
2005-06-03 09:55:00,38.07,38.11,38.01,38.06,138500.0,25.9933,26.0206,25.9524,25.9865,138500.0
2005-06-03 10:00:00,38.06,38.14,37.98,37.98,184600.0,25.9865,26.0411,25.9319,25.9319,184600.0
2005-06-03 10:05:00,37.92,38.03,37.85,38.0,121700.0,25.8909,25.966,25.8431,25.9455,121700.0
2005-06-03 10:10:00,37.99,38.2,37.97,38.17,82900.0,25.9387,26.0821,25.925,26.0616,82900.0
2005-06-03 10:15:00,38.17,38.23,38.08,38.2,96000.0,26.0616,26.1026,26.0001,26.0821,96000.0
2005-06-03 10:20:00,38.2,38.36,38.18,38.23,99400.0,26.0821,26.1913,26.0684,26.1026,99400.0
2005-06-03 10:25:00,38.24,38.26,38.2,38.21,116800.0,26.1094,26.123,26.0821,26.0889,116800.0
2005-06-03 10:30:00,38.21,38.22,38.12,38.2,99100.0,26.0889,26.0957,26.0275,26.0821,99100.0
2005-06-03 10:35:00,38.2,38.22,38.15,38.19,74800.0,26.0821,26.0957,26.0479,26.0753,74800.0
2005-06-03 10:40:00,38.2,38.21,38.19,38.2,70300.0,26.0821,26.0889,26.0753,26.0821,70300.0
2005-06-03 10:45:00,38.21,38.29,38.21,38.27,125700.0,26.0889,26.1435,26.0889,26.1299,125700.0
2005-06-03 10:50:00,38.28,38.39,38.27,38.34,45500.0,26.1367,26.2118,26.1299,26.1777,45500.0
2005-06-03 10:55:00,38.38,38.5,38.34,38.49,119100.0,26.205,26.2869,26.1777,26.2801,119100.0
2005-06-03 11:00:00,38.5,38.5,38.36,38.38,72800.0,26.2869,26.2869,26.1913,26.205,72800.0
2005-06-03 11:05:00,38.38,38.38,38.31,38.36,43900.0,26.205,26.205,26.1572,26.1913,43900.0
2005-06-03 11:10:00,38.35,38.35,38.29,38.3,85500.0,26.1845,26.1845,26.1435,26.1504,85500.0
2005-06-03 11:15:00,38.3,38.32,38.27,38.28,44800.0,26.1504,26.164,26.1299,26.1367,44800.0
2005-06-03 11:20:00,38.27,38.27,38.17,38.17,32000.0,26.1299,26.1299,26.0616,26.0616,32000.0
2005-06-03 11:25:00,38.16,38.2,38.16,38.2,80200.0,26.0548,26.0821,26.0548,26.0821,80200.0
2005-06-03 11:30:00,38.2,38.21,38.16,38.2,63300.0,26.0821,26.0889,26.0548,26.0821,63300.0
2005-06-03 11:35:00,38.2,38.22,38.18,38.22,73900.0,26.0821,26.0957,26.0684,26.0957,73900.0
2005-06-03 11:40:00,38.23,38.34,38.23,38.28,70300.0,26.1026,26.1777,26.1026,26.1367,70300.0
2005-06-03 11:45:00,38.28,38.45,38.27,38.44,117900.0,26.1367,26.2528,26.1299,26.2459,117900.0
2005-06-03 11:50:00,38.44,38.49,38.4,38.44,67500.0,26.2459,26.2801,26.2186,26.2459,67500.0
2005-06-03 11:55:00,38.44,38.49,38.4,38.4,38600.0,26.2459,26.2801,26.2186,26.2186,38600.0
2005-06-03 12:00:00,38.4,38.46,38.37,38.45,38000.0,26.2186,26.2596,26.1982,26.2528,38000.0
2005-06-03 12:05:00,38.46,38.47,38.42,38.46,51300.0,26.2596,26.2664,26.2323,26.2596,51300.0
2005-06-03 12:10:00,38.47,38.49,38.37,38.37,63000.0,26.2664,26.2801,26.1982,26.1982,63000.0
2005-06-03 12:15:00,38.38,38.38,38.25,38.3,69600.0,26.205,26.205,26.1162,26.1504,69600.0
2005-06-03 12:20:00,38.3,38.31,38.28,38.29,35900.0,26.1504,26.1572,26.1367,26.1435,35900.0
2005-06-03 12:25:00,38.3,38.3,38.27,38.3,12000.0,26.1504,26.1504,26.1299,26.1504,12000.0
2005-06-03 12:30:00,38.3,38.3,38.26,38.3,16100.0,26.1504,26.1504,26.123,26.1504,16100.0
2005-06-03 12:35:00,38.29,38.3,38.25,38.27,32500.0,26.1435,26.1504,26.1162,26.1299,32500.0
2005-06-03 12:40:00,38.28,38.28,38.25,38.27,38800.0,26.1367,26.1367,26.1162,26.1299,38800.0
2005-06-03 12:45:00,38.28,38.28,38.25,38.26,9500.0,26.1367,26.1367,26.1162,26.123,9500.0
2005-06-03 12:50:00,38.27,38.27,38.23,38.23,12900.0,26.1299,26.1299,26.1026,26.1026,12900.0
2005-06-03 12:55:00,38.22,38.22,38.18,38.2,21600.0,26.0957,26.0957,26.0684,26.0821,21600.0
2005-06-03 13:00:00,38.21,38.21,38.17,38.19,31400.0,26.0889,26.0889,26.0616,26.0753,31400.0
2005-06-03 13:05:00,38.19,38.22,38.19,38.2,14100.0,26.0753,26.0957,26.0753,26.0821,14100.0
2005-06-03 13:10:00,38.2,38.22,38.2,38.21,12400.0,26.0821,26.0957,26.0821,26.0889,12400.0
2005-06-03 13:15:00,38.21,38.24,38.2,38.23,31800.0,26.0889,26.1094,26.0821,26.1026,31800.0
2005-06-03 13:20:00,38.23,38.23,38.17,38.18,25500.0,26.1026,26.1026,26.0616,26.0684,25500.0
2005-06-03 13:25:00,38.18,38.18,38.13,38.15,114800.0,26.0684,26.0684,26.0343,26.0479,114800.0
2005-06-03 13:30:00,38.15,38.21,38.14,38.21,47700.0,26.0479,26.0889,26.0411,26.0889,47700.0
2005-06-03 13:35:00,38.21,38.22,38.16,38.16,23300.0,26.0889,26.0957,26.0548,26.0548,23300.0
2005-06-03 13:40:00,38.16,38.16,38.12,38.14,23600.0,26.0548,26.0548,26.0275,26.0411,23600.0
2005-06-03 13:45:00,38.15,38.21,38.15,38.21,30000.0,26.0479,26.0889,26.0479,26.0889,30000.0
2005-06-03 13:50:00,38.21,38.27,38.2,38.25,32500.0,26.0889,26.1299,26.0821,26.1162,32500.0
2005-06-03 13:55:00,38.26,38.27,38.24,38.27,16500.0,26.123,26.1299,26.1094,26.1299,16500.0
2005-06-03 14:00:00,38.27,38.27,38.25,38.25,26200.0,26.1299,26.1299,26.1162,26.1162,26200.0
2005-06-03 14:05:00,38.25,38.3,38.17,38.3,49900.0,26.1162,26.1504,26.0616,26.1504,49900.0
2005-06-03 14:10:00,38.3,38.31,38.25,38.26,39500.0,26.1504,26.1572,26.1162,26.123,39500.0
2005-06-03 14:15:00,38.25,38.3,38.25,38.27,14700.0,26.1162,26.1504,26.1162,26.1299,14700.0
2005-06-03 14:20:00,38.26,38.27,38.25,38.25,12200.0,26.123,26.1299,26.1162,26.1162,12200.0
2005-06-03 14:25:00,38.23,38.24,38.17,38.17,17500.0,26.1026,26.1094,26.0616,26.0616,17500.0
2005-06-03 14:30:00,38.17,38.18,38.09,38.1,23800.0,26.0616,26.0684,26.007,26.0138,23800.0
2005-06-03 14:35:00,38.1,38.1,38.05,38.08,39300.0,26.0138,26.0138,25.9797,26.0001,39300.0
2005-06-03 14:40:00,38.09,38.21,38.09,38.2,56700.0,26.007,26.0889,26.007,26.0821,56700.0
2005-06-03 14:45:00,38.2,38.21,38.17,38.17,27500.0,26.0821,26.0889,26.0616,26.0616,27500.0
2005-06-03 14:50:00,38.16,38.17,38.08,38.09,36600.0,26.0548,26.0616,26.0001,26.007,36600.0
2005-06-03 14:55:00,38.09,38.12,38.08,38.12,36300.0,26.007,26.0275,26.0001,26.0275,36300.0
2005-06-03 15:00:00,38.12,38.12,38.04,38.08,95000.0,26.0275,26.0275,25.9728,26.0001,95000.0
2005-06-03 15:05:00,38.09,38.17,38.08,38.16,40800.0,26.007,26.0616,26.0001,26.0548,40800.0
2005-06-03 15:10:00,38.16,38.16,38.1,38.1,62100.0,26.0548,26.0548,26.0138,26.0138,62100.0
2005-06-03 15:15:00,38.09,38.1,38.05,38.09,60900.0,26.007,26.0138,25.9797,26.007,60900.0
2005-06-03 15:20:00,38.09,38.14,38.08,38.14,37300.0,26.007,26.0411,26.0001,26.0411,37300.0
2005-06-03 15:25:00,38.14,38.15,38.08,38.1,24700.0,26.0411,26.0479,26.0001,26.0138,24700.0
2005-06-03 15:30:00,38.09,38.13,38.08,38.09,35100.0,26.007,26.0343,26.0001,26.007,35100.0
2005-06-03 15:35:00,38.09,38.13,38.09,38.09,33000.0,26.007,26.0343,26.007,26.007,33000.0
2005-06-03 15:40:00,38.09,38.1,38.07,38.1,57700.0,26.007,26.0138,25.9933,26.0138,57700.0
2005-06-03 15:45:00,38.09,38.1,38.01,38.02,80400.0,26.007,26.0138,25.9524,25.9592,80400.0
2005-06-03 15:50:00,38.03,38.04,37.99,37.99,71800.0,25.966,25.9728,25.9387,25.9387,71800.0
2005-06-03 15:55:00,37.99,38.06,37.98,38.06,92000.0,25.9387,25.9865,25.9319,25.9865,92000.0
2005-06-06 09:30:00,38.55,38.59,38.32,38.46,191100.0,26.3211,26.3484,26.164,26.2596,191100.0
2005-06-06 09:35:00,38.49,38.6,38.46,38.5,73500.0,26.2801,26.3552,26.2596,26.2869,73500.0
2005-06-06 09:40:00,38.52,38.55,38.42,38.51,71000.0,26.3006,26.3211,26.2323,26.2937,71000.0
2005-06-06 09:45:00,38.51,38.55,38.47,38.54,57900.0,26.2937,26.3211,26.2664,26.3142,57900.0
2005-06-06 09:50:00,38.53,38.54,38.42,38.43,44700.0,26.3074,26.3142,26.2323,26.2391,44700.0
2005-06-06 09:55:00,38.42,38.47,38.36,38.42,97900.0,26.2323,26.2664,26.1913,26.2323,97900.0
2005-06-06 10:00:00,38.42,38.47,38.38,38.38,76000.0,26.2323,26.2664,26.205,26.205,76000.0
2005-06-06 10:05:00,38.38,38.4,38.35,38.37,86000.0,26.205,26.2186,26.1845,26.1982,86000.0
2005-06-06 10:10:00,38.36,38.43,38.34,38.43,55200.0,26.1913,26.2391,26.1777,26.2391,55200.0
2005-06-06 10:15:00,38.43,38.43,38.32,38.36,66400.0,26.2391,26.2391,26.164,26.1913,66400.0
2005-06-06 10:20:00,38.37,38.4,38.37,38.37,70000.0,26.1982,26.2186,26.1982,26.1982,70000.0
2005-06-06 10:25:00,38.37,38.41,38.37,38.4,64800.0,26.1982,26.2255,26.1982,26.2186,64800.0
2005-06-06 10:30:00,38.4,38.46,38.38,38.43,77500.0,26.2186,26.2596,26.205,26.2391,77500.0
2005-06-06 10:35:00,38.44,38.46,38.42,38.44,68600.0,26.2459,26.2596,26.2323,26.2459,68600.0
2005-06-06 10:40:00,38.44,38.55,38.4,38.54,95300.0,26.2459,26.3211,26.2186,26.3142,95300.0
2005-06-06 10:45:00,38.52,38.6,38.48,38.5,51100.0,26.3006,26.3552,26.2733,26.2869,51100.0
2005-06-06 10:50:00,38.52,38.53,38.5,38.53,60900.0,26.3006,26.3074,26.2869,26.3074,60900.0
2005-06-06 10:55:00,38.52,38.56,38.52,38.54,94900.0,26.3006,26.3279,26.3006,26.3142,94900.0
2005-06-06 11:00:00,38.54,38.54,38.51,38.53,56000.0,26.3142,26.3142,26.2937,26.3074,56000.0
2005-06-06 11:05:00,38.53,38.54,38.43,38.48,57800.0,26.3074,26.3142,26.2391,26.2733,57800.0
2005-06-06 11:10:00,38.49,38.49,38.47,38.47,37600.0,26.2801,26.2801,26.2664,26.2664,37600.0
2005-06-06 11:15:00,38.47,38.48,38.43,38.44,52100.0,26.2664,26.2733,26.2391,26.2459,52100.0
2005-06-06 11:20:00,38.44,38.45,38.43,38.45,44600.0,26.2459,26.2528,26.2391,26.2528,44600.0
2005-06-06 11:25:00,38.44,38.45,38.42,38.42,59500.0,26.2459,26.2528,26.2323,26.2323,59500.0
2005-06-06 11:30:00,38.43,38.43,38.39,38.39,63700.0,26.2391,26.2391,26.2118,26.2118,63700.0
2005-06-06 11:35:00,38.38,38.39,38.35,38.36,60500.0,26.205,26.2118,26.1845,26.1913,60500.0
2005-06-06 11:40:00,38.37,38.39,38.35,38.39,62500.0,26.1982,26.2118,26.1845,26.2118,62500.0
2005-06-06 11:45:00,38.39,38.39,38.35,38.36,43900.0,26.2118,26.2118,26.1845,26.1913,43900.0
2005-06-06 11:50:00,38.36,38.36,38.3,38.32,29400.0,26.1913,26.1913,26.1504,26.164,29400.0
2005-06-06 11:55:00,38.33,38.36,38.32,38.35,47000.0,26.1708,26.1913,26.164,26.1845,47000.0
2005-06-06 12:00:00,38.36,38.36,38.34,38.36,37400.0,26.1913,26.1913,26.1777,26.1913,37400.0
2005-06-06 12:05:00,38.35,38.36,38.31,38.32,47800.0,26.1845,26.1913,26.1572,26.164,47800.0
2005-06-06 12:10:00,38.32,38.32,38.27,38.28,28700.0,26.164,26.164,26.1299,26.1367,28700.0
2005-06-06 12:15:00,38.28,38.31,38.26,38.31,20600.0,26.1367,26.1572,26.123,26.1572,20600.0
2005-06-06 12:20:00,38.29,38.3,38.23,38.24,27500.0,26.1435,26.1504,26.1026,26.1094,27500.0
2005-06-06 12:25:00,38.24,38.24,38.17,38.18,32800.0,26.1094,26.1094,26.0616,26.0684,32800.0
2005-06-06 12:30:00,38.17,38.2,38.16,38.2,54300.0,26.0616,26.0821,26.0548,26.0821,54300.0
2005-06-06 12:35:00,38.19,38.19,38.11,38.11,27800.0,26.0753,26.0753,26.0206,26.0206,27800.0
2005-06-06 12:40:00,38.11,38.12,38.04,38.04,22900.0,26.0206,26.0275,25.9728,25.9728,22900.0
2005-06-06 12:45:00,38.04,38.09,38.03,38.08,100800.0,25.9728,26.007,25.966,26.0001,100800.0
2005-06-06 12:50:00,38.08,38.08,38.03,38.07,66100.0,26.0001,26.0001,25.966,25.9933,66100.0
2005-06-06 12:55:00,38.06,38.12,38.05,38.06,22500.0,25.9865,26.0275,25.9797,25.9865,22500.0
2005-06-06 13:00:00,38.05,38.05,37.95,37.95,56400.0,25.9797,25.9797,25.9114,25.9114,56400.0
2005-06-06 13:05:00,37.96,37.96,37.88,37.92,36600.0,25.9182,25.9182,25.8636,25.8909,36600.0
2005-06-06 13:10:00,37.91,37.97,37.91,37.95,33200.0,25.8841,25.925,25.8841,25.9114,33200.0
2005-06-06 13:15:00,37.95,38.01,37.95,38.0,51500.0,25.9114,25.9524,25.9114,25.9455,51500.0
2005-06-06 13:20:00,38.0,38.01,37.98,38.0,31900.0,25.9455,25.9524,25.9319,25.9455,31900.0
2005-06-06 13:25:00,37.99,38.02,37.99,38.02,51500.0,25.9387,25.9592,25.9387,25.9592,51500.0
2005-06-06 13:30:00,38.01,38.02,37.93,37.95,38100.0,25.9524,25.9592,25.8977,25.9114,38100.0
2005-06-06 13:35:00,37.96,37.99,37.95,37.95,27200.0,25.9182,25.9387,25.9114,25.9114,27200.0
2005-06-06 13:40:00,37.96,37.96,37.91,37.91,12900.0,25.9182,25.9182,25.8841,25.8841,12900.0
2005-06-06 13:45:00,37.91,37.97,37.87,37.97,25400.0,25.8841,25.925,25.8568,25.925,25400.0
2005-06-06 13:50:00,37.95,37.95,37.89,37.89,28800.0,25.9114,25.9114,25.8704,25.8704,28800.0
2005-06-06 13:55:00,37.89,37.91,37.86,37.9,17700.0,25.8704,25.8841,25.8499,25.8772,17700.0
2005-06-06 14:00:00,37.9,37.9,37.84,37.89,46000.0,25.8772,25.8772,25.8363,25.8704,46000.0
2005-06-06 14:05:00,37.89,37.92,37.87,37.89,40100.0,25.8704,25.8909,25.8568,25.8704,40100.0
2005-06-06 14:10:00,37.89,37.89,37.86,37.87,18900.0,25.8704,25.8704,25.8499,25.8568,18900.0
2005-06-06 14:15:00,37.88,37.88,37.82,37.83,21700.0,25.8636,25.8636,25.8226,25.8295,21700.0
2005-06-06 14:20:00,37.82,37.83,37.77,37.77,25100.0,25.8226,25.8295,25.7885,25.7885,25100.0
2005-06-06 14:25:00,37.78,37.79,37.74,37.74,21500.0,25.7953,25.8021,25.768,25.768,21500.0
2005-06-06 14:30:00,37.74,37.75,37.72,37.75,34400.0,25.768,25.7748,25.7543,25.7748,34400.0
2005-06-06 14:35:00,37.75,37.75,37.65,37.65,54500.0,25.7748,25.7748,25.7066,25.7066,54500.0
2005-06-06 14:40:00,37.64,37.65,37.58,37.62,94400.0,25.6997,25.7066,25.6588,25.6861,94400.0
2005-06-06 14:45:00,37.62,37.73,37.62,37.71,101800.0,25.6861,25.7612,25.6861,25.7475,101800.0
2005-06-06 14:50:00,37.71,37.75,37.69,37.69,59100.0,25.7475,25.7748,25.7339,25.7339,59100.0
2005-06-06 14:55:00,37.68,37.7,37.67,37.7,41800.0,25.727,25.7407,25.7202,25.7407,41800.0
2005-06-06 15:00:00,37.7,37.76,37.67,37.73,27900.0,25.7407,25.7817,25.7202,25.7612,27900.0
2005-06-06 15:05:00,37.73,37.73,37.68,37.72,40400.0,25.7612,25.7612,25.727,25.7543,40400.0
2005-06-06 15:10:00,37.72,37.72,37.68,37.69,37500.0,25.7543,25.7543,25.727,25.7339,37500.0
2005-06-06 15:15:00,37.69,37.7,37.67,37.7,43300.0,25.7339,25.7407,25.7202,25.7407,43300.0
2005-06-06 15:20:00,37.69,37.69,37.65,37.66,39400.0,25.7339,25.7339,25.7066,25.7134,39400.0
2005-06-06 15:25:00,37.66,37.66,37.64,37.65,51400.0,25.7134,25.7134,25.6997,25.7066,51400.0
2005-06-06 15:30:00,37.65,37.74,37.65,37.74,57200.0,25.7066,25.768,25.7066,25.768,57200.0
2005-06-06 15:35:00,37.74,37.76,37.68,37.68,48800.0,25.768,25.7817,25.727,25.727,48800.0
2005-06-06 15:40:00,37.69,37.73,37.66,37.66,38300.0,25.7339,25.7612,25.7134,25.7134,38300.0
2005-06-06 15:45:00,37.66,37.74,37.63,37.74,71600.0,25.7134,25.768,25.6929,25.768,71600.0
2005-06-06 15:50:00,37.74,37.74,37.67,37.67,58400.0,25.768,25.768,25.7202,25.7202,58400.0
2005-06-06 15:55:00,37.69,37.7,37.62,37.62,157800.0,25.7339,25.7407,25.6861,25.6861,157800.0
2005-06-07 09:30:00,37.62,37.62,37.4,37.46,190000.0,25.6861,25.6861,25.5359,25.5768,190000.0
2005-06-07 09:35:00,37.46,37.51,37.42,37.47,58600.0,25.5768,25.611,25.5495,25.5837,58600.0
2005-06-07 09:40:00,37.47,37.55,37.45,37.48,91200.0,25.5837,25.6383,25.57,25.5905,91200.0
2005-06-07 09:45:00,37.48,37.48,37.16,37.24,131400.0,25.5905,25.5905,25.372,25.4266,131400.0
2005-06-07 09:50:00,37.24,37.45,37.18,37.34,76600.0,25.4266,25.57,25.3856,25.4949,76600.0
2005-06-07 09:55:00,37.34,37.46,37.32,37.35,56700.0,25.4949,25.5768,25.4812,25.5017,56700.0
2005-06-07 10:00:00,37.35,37.42,37.28,37.35,77900.0,25.5017,25.5495,25.4539,25.5017,77900.0
2005-06-07 10:05:00,37.35,37.42,37.3,37.39,42800.0,25.5017,25.5495,25.4676,25.529,42800.0
2005-06-07 10:10:00,37.39,37.53,37.39,37.42,65500.0,25.529,25.6246,25.529,25.5495,65500.0
2005-06-07 10:15:00,37.42,37.48,37.41,37.43,42400.0,25.5495,25.5905,25.5427,25.5563,42400.0
2005-06-07 10:20:00,37.43,37.44,37.31,37.34,50200.0,25.5563,25.5632,25.4744,25.4949,50200.0
2005-06-07 10:25:00,37.35,37.45,37.33,37.4,48100.0,25.5017,25.57,25.4881,25.5359,48100.0
2005-06-07 10:30:00,37.4,37.47,37.39,37.42,61900.0,25.5359,25.5837,25.529,25.5495,61900.0
2005-06-07 10:35:00,37.42,37.42,37.23,37.32,99100.0,25.5495,25.5495,25.4198,25.4812,99100.0
2005-06-07 10:40:00,37.32,37.33,37.16,37.27,73300.0,25.4812,25.4881,25.372,25.4471,73300.0
2005-06-07 10:45:00,37.26,37.28,37.14,37.28,123300.0,25.4403,25.4539,25.3583,25.4539,123300.0
2005-06-07 10:50:00,37.29,37.29,37.2,37.24,42300.0,25.4608,25.4608,25.3993,25.4266,42300.0
2005-06-07 10:55:00,37.24,37.33,37.24,37.31,28100.0,25.4266,25.4881,25.4266,25.4744,28100.0
2005-06-07 11:00:00,37.31,37.35,37.22,37.22,43900.0,25.4744,25.5017,25.413,25.413,43900.0
2005-06-07 11:05:00,37.22,37.28,37.21,37.28,55300.0,25.413,25.4539,25.4061,25.4539,55300.0
2005-06-07 11:10:00,37.27,37.28,37.21,37.22,34400.0,25.4471,25.4539,25.4061,25.413,34400.0
2005-06-07 11:15:00,37.21,37.3,37.21,37.3,33100.0,25.4061,25.4676,25.4061,25.4676,33100.0
2005-06-07 11:20:00,37.3,37.33,37.3,37.31,34100.0,25.4676,25.4881,25.4676,25.4744,34100.0
2005-06-07 11:25:00,37.31,37.31,37.26,37.26,30000.0,25.4744,25.4744,25.4403,25.4403,30000.0
2005-06-07 11:30:00,37.26,37.36,37.26,37.35,44300.0,25.4403,25.5085,25.4403,25.5017,44300.0
2005-06-07 11:35:00,37.36,37.39,37.35,37.37,30000.0,25.5085,25.529,25.5017,25.5154,30000.0
2005-06-07 11:40:00,37.37,37.44,37.37,37.43,39200.0,25.5154,25.5632,25.5154,25.5563,39200.0
2005-06-07 11:45:00,37.43,37.48,37.42,37.47,44100.0,25.5563,25.5905,25.5495,25.5837,44100.0
2005-06-07 11:50:00,37.47,37.52,37.47,37.49,54200.0,25.5837,25.6178,25.5837,25.5973,54200.0
2005-06-07 11:55:00,37.5,37.55,37.5,37.53,60000.0,25.6041,25.6383,25.6041,25.6246,60000.0
2005-06-07 12:00:00,37.54,37.56,37.45,37.45,22000.0,25.6314,25.6451,25.57,25.57,22000.0
2005-06-07 12:05:00,37.44,37.45,37.41,37.43,21800.0,25.5632,25.57,25.5427,25.5563,21800.0
2005-06-07 12:10:00,37.42,37.45,37.41,37.42,64500.0,25.5495,25.57,25.5427,25.5495,64500.0
2005-06-07 12:15:00,37.4,37.44,37.37,37.38,35600.0,25.5359,25.5632,25.5154,25.5222,35600.0
2005-06-07 12:20:00,37.38,37.4,37.37,37.38,14700.0,25.5222,25.5359,25.5154,25.5222,14700.0
2005-06-07 12:25:00,37.39,37.39,37.34,37.35,10600.0,25.529,25.529,25.4949,25.5017,10600.0
2005-06-07 12:30:00,37.35,37.39,37.32,37.33,67000.0,25.5017,25.529,25.4812,25.4881,67000.0
2005-06-07 12:35:00,37.33,37.33,37.26,37.31,28500.0,25.4881,25.4881,25.4403,25.4744,28500.0
2005-06-07 12:40:00,37.33,37.44,37.32,37.44,18600.0,25.4881,25.5632,25.4812,25.5632,18600.0
2005-06-07 12:45:00,37.44,37.45,37.4,37.41,30500.0,25.5632,25.57,25.5359,25.5427,30500.0
2005-06-07 12:50:00,37.41,37.42,37.37,37.37,22800.0,25.5427,25.5495,25.5154,25.5154,22800.0
2005-06-07 12:55:00,37.36,37.43,37.35,37.42,41800.0,25.5085,25.5563,25.5017,25.5495,41800.0
2005-06-07 13:00:00,37.43,37.46,37.41,37.42,22600.0,25.5563,25.5768,25.5427,25.5495,22600.0
2005-06-07 13:05:00,37.42,37.43,37.38,37.4,53000.0,25.5495,25.5563,25.5222,25.5359,53000.0
2005-06-07 13:10:00,37.41,37.43,37.35,37.37,9400.0,25.5427,25.5563,25.5017,25.5154,9400.0
2005-06-07 13:15:00,37.38,37.4,37.36,37.37,10800.0,25.5222,25.5359,25.5085,25.5154,10800.0
2005-06-07 13:20:00,37.38,37.38,37.33,37.34,15900.0,25.5222,25.5222,25.4881,25.4949,15900.0
2005-06-07 13:25:00,37.34,37.36,37.34,37.36,17500.0,25.4949,25.5085,25.4949,25.5085,17500.0
2005-06-07 13:30:00,37.36,37.38,37.32,37.32,27000.0,25.5085,25.5222,25.4812,25.4812,27000.0
2005-06-07 13:35:00,37.32,37.35,37.3,37.35,22700.0,25.4812,25.5017,25.4676,25.5017,22700.0
2005-06-07 13:40:00,37.35,37.35,37.29,37.34,9800.0,25.5017,25.5017,25.4608,25.4949,9800.0
2005-06-07 13:45:00,37.34,37.35,37.31,37.31,13200.0,25.4949,25.5017,25.4744,25.4744,13200.0
2005-06-07 13:50:00,37.32,37.32,37.27,37.27,20600.0,25.4812,25.4812,25.4471,25.4471,20600.0
2005-06-07 13:55:00,37.28,37.28,37.25,37.28,14300.0,25.4539,25.4539,25.4334,25.4539,14300.0
2005-06-07 14:00:00,37.27,37.29,37.26,37.27,15500.0,25.4471,25.4608,25.4403,25.4471,15500.0
2005-06-07 14:05:00,37.27,37.34,37.27,37.32,31100.0,25.4471,25.4949,25.4471,25.4812,31100.0
2005-06-07 14:10:00,37.31,37.32,37.25,37.25,28800.0,25.4744,25.4812,25.4334,25.4334,28800.0
2005-06-07 14:15:00,37.26,37.29,37.22,37.29,29600.0,25.4403,25.4608,25.413,25.4608,29600.0
2005-06-07 14:20:00,37.28,37.3,37.17,37.2,40300.0,25.4539,25.4676,25.3788,25.3993,40300.0
2005-06-07 14:25:00,37.2,37.2,37.16,37.17,26300.0,25.3993,25.3993,25.372,25.3788,26300.0
2005-06-07 14:30:00,37.17,37.2,37.15,37.17,33800.0,25.3788,25.3993,25.3652,25.3788,33800.0
2005-06-07 14:35:00,37.18,37.25,37.18,37.22,29200.0,25.3856,25.4334,25.3856,25.413,29200.0
2005-06-07 14:40:00,37.22,37.23,37.18,37.18,42000.0,25.413,25.4198,25.3856,25.3856,42000.0
2005-06-07 14:45:00,37.18,37.21,37.16,37.19,32100.0,25.3856,25.4061,25.372,25.3925,32100.0
2005-06-07 14:50:00,37.18,37.22,37.18,37.22,81200.0,25.3856,25.413,25.3856,25.413,81200.0
2005-06-07 14:55:00,37.22,37.22,37.16,37.17,57800.0,25.413,25.413,25.372,25.3788,57800.0
2005-06-07 15:00:00,37.17,37.17,37.08,37.08,58500.0,25.3788,25.3788,25.3174,25.3174,58500.0
2005-06-07 15:05:00,37.08,37.14,37.07,37.1,54700.0,25.3174,25.3583,25.3105,25.331,54700.0
2005-06-07 15:10:00,37.1,37.1,37.04,37.06,96400.0,25.331,25.331,25.2901,25.3037,96400.0
2005-06-07 15:15:00,37.07,37.1,37.05,37.09,85400.0,25.3105,25.331,25.2969,25.3242,85400.0
2005-06-07 15:20:00,37.09,37.13,37.08,37.1,49400.0,25.3242,25.3515,25.3174,25.331,49400.0
2005-06-07 15:25:00,37.1,37.12,37.07,37.11,40700.0,25.331,25.3447,25.3105,25.3379,40700.0
2005-06-07 15:30:00,37.1,37.11,37.02,37.1,73900.0,25.331,25.3379,25.2764,25.331,73900.0
2005-06-07 15:35:00,37.09,37.1,37.03,37.04,71600.0,25.3242,25.331,25.2832,25.2901,71600.0
2005-06-07 15:40:00,37.04,37.07,37.02,37.02,77000.0,25.2901,25.3105,25.2764,25.2764,77000.0
2005-06-07 15:45:00,37.02,37.09,37.02,37.08,164300.0,25.2764,25.3242,25.2764,25.3174,164300.0
2005-06-07 15:50:00,37.04,37.08,36.94,36.95,152100.0,25.2901,25.3174,25.2218,25.2286,152100.0
2005-06-07 15:55:00,36.95,36.95,36.88,36.89,229700.0,25.2286,25.2286,25.1808,25.1876,229700.0
2005-06-08 09:30:00,36.99,37.05,36.95,36.98,94100.0,25.2559,25.2969,25.2286,25.2491,94100.0
2005-06-08 09:35:00,36.98,37.18,36.98,37.11,72800.0,25.2491,25.3856,25.2491,25.3379,72800.0
2005-06-08 09:40:00,37.13,37.2,37.1,37.15,47400.0,25.3515,25.3993,25.331,25.3652,47400.0
2005-06-08 09:45:00,37.16,37.18,37.07,37.1,62100.0,25.372,25.3856,25.3105,25.331,62100.0
2005-06-08 09:50:00,37.12,37.18,37.03,37.07,36600.0,25.3447,25.3856,25.2832,25.3105,36600.0
2005-06-08 09:55:00,37.06,37.07,36.98,37.03,85500.0,25.3037,25.3105,25.2491,25.2832,85500.0
2005-06-08 10:00:00,37.03,37.06,36.96,36.98,45300.0,25.2832,25.3037,25.2354,25.2491,45300.0
2005-06-08 10:05:00,36.98,37.11,36.9,36.92,37100.0,25.2491,25.3379,25.1945,25.2081,37100.0
2005-06-08 10:10:00,36.94,37.04,36.94,37.03,42200.0,25.2218,25.2901,25.2218,25.2832,42200.0
2005-06-08 10:15:00,37.02,37.12,37.02,37.09,72700.0,25.2764,25.3447,25.2764,25.3242,72700.0
2005-06-08 10:20:00,37.1,37.12,37.04,37.04,88800.0,25.331,25.3447,25.2901,25.2901,88800.0
2005-06-08 10:25:00,37.04,37.14,37.03,37.08,100600.0,25.2901,25.3583,25.2832,25.3174,100600.0
2005-06-08 10:30:00,37.07,37.16,37.01,37.16,53600.0,25.3105,25.372,25.2696,25.372,53600.0
2005-06-08 10:35:00,37.16,37.22,37.13,37.16,70500.0,25.372,25.413,25.3515,25.372,70500.0
2005-06-08 10:40:00,37.15,37.22,37.1,37.11,49600.0,25.3652,25.413,25.331,25.3379,49600.0
2005-06-08 10:45:00,37.12,37.14,37.06,37.06,36500.0,25.3447,25.3583,25.3037,25.3037,36500.0
2005-06-08 10:50:00,37.06,37.13,37.05,37.13,48800.0,25.3037,25.3515,25.2969,25.3515,48800.0
2005-06-08 10:55:00,37.13,37.21,37.13,37.2,216300.0,25.3515,25.4061,25.3515,25.3993,216300.0
2005-06-08 11:00:00,37.2,37.22,37.16,37.16,90100.0,25.3993,25.413,25.372,25.372,90100.0
2005-06-08 11:05:00,37.17,37.21,37.16,37.21,31100.0,25.3788,25.4061,25.372,25.4061,31100.0
2005-06-08 11:10:00,37.21,37.24,37.2,37.22,57900.0,25.4061,25.4266,25.3993,25.413,57900.0
2005-06-08 11:15:00,37.22,37.26,37.21,37.26,57400.0,25.413,25.4403,25.4061,25.4403,57400.0
2005-06-08 11:20:00,37.27,37.35,37.26,37.34,54500.0,25.4471,25.5017,25.4403,25.4949,54500.0
2005-06-08 11:25:00,37.33,37.35,37.25,37.25,71800.0,25.4881,25.5017,25.4334,25.4334,71800.0
2005-06-08 11:30:00,37.25,37.31,37.23,37.3,28600.0,25.4334,25.4744,25.4198,25.4676,28600.0
2005-06-08 11:35:00,37.31,37.31,37.24,37.24,26300.0,25.4744,25.4744,25.4266,25.4266,26300.0
2005-06-08 11:40:00,37.23,37.34,37.23,37.34,71500.0,25.4198,25.4949,25.4198,25.4949,71500.0
2005-06-08 11:45:00,37.35,37.36,37.3,37.32,49500.0,25.5017,25.5085,25.4676,25.4812,49500.0
2005-06-08 11:50:00,37.31,37.32,37.28,37.3,44900.0,25.4744,25.4812,25.4539,25.4676,44900.0
2005-06-08 11:55:00,37.29,37.34,37.29,37.32,43800.0,25.4608,25.4949,25.4608,25.4812,43800.0
2005-06-08 12:00:00,37.33,37.38,37.32,37.37,19100.0,25.4881,25.5222,25.4812,25.5154,19100.0
2005-06-08 12:05:00,37.37,37.37,37.32,37.34,23300.0,25.5154,25.5154,25.4812,25.4949,23300.0
2005-06-08 12:10:00,37.34,37.39,37.31,37.39,24300.0,25.4949,25.529,25.4744,25.529,24300.0
2005-06-08 12:15:00,37.39,37.39,37.28,37.29,30600.0,25.529,25.529,25.4539,25.4608,30600.0
2005-06-08 12:20:00,37.29,37.32,37.29,37.32,19300.0,25.4608,25.4812,25.4608,25.4812,19300.0
2005-06-08 12:25:00,37.32,37.32,37.25,37.28,11900.0,25.4812,25.4812,25.4334,25.4539,11900.0
2005-06-08 12:30:00,37.27,37.29,37.27,37.29,15200.0,25.4471,25.4608,25.4471,25.4608,15200.0
2005-06-08 12:35:00,37.29,37.31,37.26,37.26,30500.0,25.4608,25.4744,25.4403,25.4403,30500.0
2005-06-08 12:40:00,37.26,37.27,37.18,37.19,29400.0,25.4403,25.4471,25.3856,25.3925,29400.0
2005-06-08 12:45:00,37.19,37.19,37.16,37.17,31600.0,25.3925,25.3925,25.372,25.3788,31600.0
2005-06-08 12:50:00,37.17,37.2,37.16,37.2,22200.0,25.3788,25.3993,25.372,25.3993,22200.0
2005-06-08 12:55:00,37.2,37.2,37.15,37.16,17000.0,25.3993,25.3993,25.3652,25.372,17000.0
2005-06-08 13:00:00,37.16,37.19,37.13,37.19,13900.0,25.372,25.3925,25.3515,25.3925,13900.0
2005-06-08 13:05:00,37.18,37.2,37.18,37.19,14400.0,25.3856,25.3993,25.3856,25.3925,14400.0
2005-06-08 13:10:00,37.19,37.2,37.12,37.13,22000.0,25.3925,25.3993,25.3447,25.3515,22000.0
2005-06-08 13:15:00,37.13,37.13,37.08,37.08,28800.0,25.3515,25.3515,25.3174,25.3174,28800.0
2005-06-08 13:20:00,37.08,37.1,37.03,37.09,41600.0,25.3174,25.331,25.2832,25.3242,41600.0
2005-06-08 13:25:00,37.08,37.12,37.03,37.03,40200.0,25.3174,25.3447,25.2832,25.2832,40200.0
2005-06-08 13:30:00,37.03,37.04,36.94,36.97,50600.0,25.2832,25.2901,25.2218,25.2423,50600.0
2005-06-08 13:35:00,36.97,36.98,36.92,36.93,15600.0,25.2423,25.2491,25.2081,25.215,15600.0
2005-06-08 13:40:00,36.94,36.96,36.91,36.91,15000.0,25.2218,25.2354,25.2013,25.2013,15000.0
2005-06-08 13:45:00,36.91,36.94,36.81,36.82,40900.0,25.2013,25.2218,25.133,25.1399,40900.0
2005-06-08 13:50:00,36.81,36.86,36.77,36.8,53200.0,25.133,25.1672,25.1057,25.1262,53200.0
2005-06-08 13:55:00,36.8,36.84,36.76,36.84,24600.0,25.1262,25.1535,25.0989,25.1535,24600.0
2005-06-08 14:00:00,36.83,36.84,36.76,36.76,26000.0,25.1467,25.1535,25.0989,25.0989,26000.0
2005-06-08 14:05:00,36.76,36.77,36.66,36.7,73300.0,25.0989,25.1057,25.0306,25.0579,73300.0
2005-06-08 14:10:00,36.7,36.72,36.65,36.65,46800.0,25.0579,25.0716,25.0238,25.0238,46800.0
2005-06-08 14:15:00,36.64,36.7,36.62,36.69,101900.0,25.017,25.0579,25.0033,25.0511,101900.0
2005-06-08 14:20:00,36.69,36.74,36.69,36.72,38800.0,25.0511,25.0852,25.0511,25.0716,38800.0
2005-06-08 14:25:00,36.73,36.8,36.72,36.73,47600.0,25.0784,25.1262,25.0716,25.0784,47600.0
2005-06-08 14:30:00,36.72,36.73,36.68,36.71,24400.0,25.0716,25.0784,25.0443,25.0647,24400.0
2005-06-08 14:35:00,36.72,36.79,36.72,36.79,30800.0,25.0716,25.1194,25.0716,25.1194,30800.0
2005-06-08 14:40:00,36.79,36.82,36.76,36.77,30500.0,25.1194,25.1399,25.0989,25.1057,30500.0
2005-06-08 14:45:00,36.76,36.78,36.7,36.73,35500.0,25.0989,25.1125,25.0579,25.0784,35500.0
2005-06-08 14:50:00,36.71,36.72,36.68,36.69,24000.0,25.0647,25.0716,25.0443,25.0511,24000.0
2005-06-08 14:55:00,36.69,36.71,36.68,36.7,32500.0,25.0511,25.0647,25.0443,25.0579,32500.0
2005-06-08 15:00:00,36.7,36.7,36.66,36.67,44600.0,25.0579,25.0579,25.0306,25.0374,44600.0
2005-06-08 15:05:00,36.66,36.67,36.64,36.65,55400.0,25.0306,25.0374,25.017,25.0238,55400.0
2005-06-08 15:10:00,36.65,36.73,36.65,36.72,91500.0,25.0238,25.0784,25.0238,25.0716,91500.0
2005-06-08 15:15:00,36.72,36.81,36.72,36.8,80000.0,25.0716,25.133,25.0716,25.1262,80000.0
2005-06-08 15:20:00,36.81,36.83,36.79,36.8,66400.0,25.133,25.1467,25.1194,25.1262,66400.0
2005-06-08 15:25:00,36.8,36.84,36.8,36.83,44300.0,25.1262,25.1535,25.1262,25.1467,44300.0
2005-06-08 15:30:00,36.82,36.86,36.82,36.85,52100.0,25.1399,25.1672,25.1399,25.1603,52100.0
2005-06-08 15:35:00,36.86,36.86,36.81,36.82,32900.0,25.1672,25.1672,25.133,25.1399,32900.0
2005-06-08 15:40:00,36.82,36.82,36.8,36.81,40600.0,25.1399,25.1399,25.1262,25.133,40600.0
2005-06-08 15:45:00,36.81,36.81,36.76,36.77,115000.0,25.133,25.133,25.0989,25.1057,115000.0
2005-06-08 15:50:00,36.77,36.8,36.76,36.79,115500.0,25.1057,25.1262,25.0989,25.1194,115500.0
2005-06-08 15:55:00,36.79,36.81,36.76,36.79,150300.0,25.1194,25.133,25.0989,25.1194,150300.0
2005-06-09 09:30:00,36.75,37.34,36.75,36.75,119100.0,25.0921,25.4949,25.0921,25.0921,119100.0
2005-06-09 09:35:00,36.75,36.75,36.66,36.73,43500.0,25.0921,25.0921,25.0306,25.0784,43500.0
2005-06-09 09:40:00,36.74,36.8,36.73,36.73,44600.0,25.0852,25.1262,25.0784,25.0784,44600.0
2005-06-09 09:45:00,36.73,36.75,36.68,36.69,29800.0,25.0784,25.0921,25.0443,25.0511,29800.0
2005-06-09 09:50:00,36.69,36.74,36.62,36.7,58000.0,25.0511,25.0852,25.0033,25.0579,58000.0
2005-06-09 09:55:00,36.7,36.72,36.62,36.66,52300.0,25.0579,25.0716,25.0033,25.0306,52300.0
2005-06-09 10:00:00,36.66,36.67,36.61,36.66,90400.0,25.0306,25.0374,24.9965,25.0306,90400.0
2005-06-09 10:05:00,36.66,36.84,36.66,36.71,99800.0,25.0306,25.1535,25.0306,25.0647,99800.0
2005-06-09 10:10:00,36.7,36.7,36.63,36.65,43800.0,25.0579,25.0579,25.0101,25.0238,43800.0
2005-06-09 10:15:00,36.64,36.65,36.6,36.63,69600.0,25.017,25.0238,24.9896,25.0101,69600.0
2005-06-09 10:20:00,36.63,36.65,36.6,36.61,36700.0,25.0101,25.0238,24.9896,24.9965,36700.0
2005-06-09 10:25:00,36.61,36.64,36.6,36.6,210300.0,24.9965,25.017,24.9896,24.9896,210300.0
2005-06-09 10:30:00,36.6,36.61,36.6,36.6,59000.0,24.9896,24.9965,24.9896,24.9896,59000.0
2005-06-09 10:35:00,36.6,36.61,36.48,36.51,563700.0,24.9896,24.9965,24.9077,24.9282,563700.0
2005-06-09 10:40:00,36.48,36.65,36.41,36.42,140900.0,24.9077,25.0238,24.8599,24.8667,140900.0
2005-06-09 10:45:00,36.43,36.63,36.38,36.56,118300.0,24.8736,25.0101,24.8394,24.9623,118300.0
2005-06-09 10:50:00,36.54,36.65,36.53,36.63,87500.0,24.9487,25.0238,24.9418,25.0101,87500.0
2005-06-09 10:55:00,36.64,36.64,36.5,36.53,54400.0,25.017,25.017,24.9214,24.9418,54400.0
2005-06-09 11:00:00,36.53,36.62,36.53,36.6,62400.0,24.9418,25.0033,24.9418,24.9896,62400.0
2005-06-09 11:05:00,36.59,36.61,36.57,36.57,66700.0,24.9828,24.9965,24.9692,24.9692,66700.0
2005-06-09 11:10:00,36.57,36.59,36.49,36.55,35200.0,24.9692,24.9828,24.9145,24.9555,35200.0
2005-06-09 11:15:00,36.54,36.57,36.53,36.53,32700.0,24.9487,24.9692,24.9418,24.9418,32700.0
2005-06-09 11:20:00,36.54,36.57,36.53,36.54,15700.0,24.9487,24.9692,24.9418,24.9487,15700.0
2005-06-09 11:25:00,36.56,36.59,36.54,36.55,19900.0,24.9623,24.9828,24.9487,24.9555,19900.0
2005-06-09 11:30:00,36.55,36.57,36.54,36.57,13700.0,24.9555,24.9692,24.9487,24.9692,13700.0
2005-06-09 11:35:00,36.57,36.6,36.55,36.59,33600.0,24.9692,24.9896,24.9555,24.9828,33600.0
2005-06-09 11:40:00,36.59,36.78,36.55,36.76,122400.0,24.9828,25.1125,24.9555,25.0989,122400.0
2005-06-09 11:45:00,36.76,36.79,36.69,36.69,40500.0,25.0989,25.1194,25.0511,25.0511,40500.0
2005-06-09 11:50:00,36.69,36.79,36.67,36.79,37900.0,25.0511,25.1194,25.0374,25.1194,37900.0
2005-06-09 11:55:00,36.8,36.81,36.75,36.8,78100.0,25.1262,25.133,25.0921,25.1262,78100.0
2005-06-09 12:00:00,36.8,36.92,36.78,36.86,54600.0,25.1262,25.2081,25.1125,25.1672,54600.0
2005-06-09 12:05:00,36.89,36.89,36.83,36.84,60000.0,25.1876,25.1876,25.1467,25.1535,60000.0
2005-06-09 12:10:00,36.84,36.85,36.79,36.79,45100.0,25.1535,25.1603,25.1194,25.1194,45100.0
2005-06-09 12:15:00,36.79,36.79,36.73,36.75,35400.0,25.1194,25.1194,25.0784,25.0921,35400.0
2005-06-09 12:20:00,36.76,36.78,36.75,36.77,21500.0,25.0989,25.1125,25.0921,25.1057,21500.0
2005-06-09 12:25:00,36.78,36.85,36.78,36.84,40400.0,25.1125,25.1603,25.1125,25.1535,40400.0
2005-06-09 12:30:00,36.84,36.88,36.83,36.85,66000.0,25.1535,25.1808,25.1467,25.1603,66000.0
2005-06-09 12:35:00,36.88,36.89,36.8,36.8,24000.0,25.1808,25.1876,25.1262,25.1262,24000.0
2005-06-09 12:40:00,36.75,36.8,36.74,36.78,40400.0,25.0921,25.1262,25.0852,25.1125,40400.0
2005-06-09 12:45:00,36.78,36.85,36.78,36.84,36000.0,25.1125,25.1603,25.1125,25.1535,36000.0
2005-06-09 12:50:00,36.84,36.88,36.81,36.88,62700.0,25.1535,25.1808,25.133,25.1808,62700.0
2005-06-09 12:55:00,36.88,36.89,36.85,36.87,71500.0,25.1808,25.1876,25.1603,25.174,71500.0
2005-06-09 13:00:00,36.87,36.88,36.84,36.88,22900.0,25.174,25.1808,25.1535,25.1808,22900.0
2005-06-09 13:05:00,36.87,36.88,36.83,36.85,23200.0,25.174,25.1808,25.1467,25.1603,23200.0
2005-06-09 13:10:00,36.86,36.86,36.81,36.81,16700.0,25.1672,25.1672,25.133,25.133,16700.0
2005-06-09 13:15:00,36.8,36.81,36.75,36.75,13600.0,25.1262,25.133,25.0921,25.0921,13600.0
2005-06-09 13:20:00,36.76,36.76,36.69,36.74,38000.0,25.0989,25.0989,25.0511,25.0852,38000.0
2005-06-09 13:25:00,36.73,36.74,36.73,36.73,9700.0,25.0784,25.0852,25.0784,25.0784,9700.0
2005-06-09 13:30:00,36.74,36.75,36.7,36.74,30600.0,25.0852,25.0921,25.0579,25.0852,30600.0
2005-06-09 13:35:00,36.74,36.79,36.74,36.76,16400.0,25.0852,25.1194,25.0852,25.0989,16400.0
2005-06-09 13:40:00,36.77,36.8,36.76,36.79,8900.0,25.1057,25.1262,25.0989,25.1194,8900.0
2005-06-09 13:45:00,36.79,36.82,36.79,36.82,33400.0,25.1194,25.1399,25.1194,25.1399,33400.0
2005-06-09 13:50:00,36.81,36.81,36.8,36.8,22800.0,25.133,25.133,25.1262,25.1262,22800.0
2005-06-09 13:55:00,36.8,36.82,36.79,36.81,19500.0,25.1262,25.1399,25.1194,25.133,19500.0
2005-06-09 14:00:00,36.82,36.84,36.76,36.79,21400.0,25.1399,25.1535,25.0989,25.1194,21400.0
2005-06-09 14:05:00,36.79,36.83,36.79,36.82,21300.0,25.1194,25.1467,25.1194,25.1399,21300.0
2005-06-09 14:10:00,36.84,36.85,36.81,36.81,19800.0,25.1535,25.1603,25.133,25.133,19800.0
2005-06-09 14:15:00,36.81,36.83,36.78,36.79,25900.0,25.133,25.1467,25.1125,25.1194,25900.0
2005-06-09 14:20:00,36.79,36.79,36.73,36.73,11900.0,25.1194,25.1194,25.0784,25.0784,11900.0
2005-06-09 14:25:00,36.74,36.79,36.73,36.79,17300.0,25.0852,25.1194,25.0784,25.1194,17300.0
2005-06-09 14:30:00,36.79,36.84,36.78,36.82,31000.0,25.1194,25.1535,25.1125,25.1399,31000.0
2005-06-09 14:35:00,36.82,36.85,36.82,36.83,101700.0,25.1399,25.1603,25.1399,25.1467,101700.0
2005-06-09 14:40:00,36.84,36.84,36.77,36.77,32700.0,25.1535,25.1535,25.1057,25.1057,32700.0
2005-06-09 14:45:00,36.77,36.8,36.71,36.71,35700.0,25.1057,25.1262,25.0647,25.0647,35700.0
2005-06-09 14:50:00,36.72,36.72,36.69,36.69,26800.0,25.0716,25.0716,25.0511,25.0511,26800.0
2005-06-09 14:55:00,36.69,36.75,36.68,36.73,18300.0,25.0511,25.0921,25.0443,25.0784,18300.0
2005-06-09 15:00:00,36.73,36.73,36.7,36.72,35500.0,25.0784,25.0784,25.0579,25.0716,35500.0
2005-06-09 15:05:00,36.72,36.75,36.72,36.75,29100.0,25.0716,25.0921,25.0716,25.0921,29100.0
2005-06-09 15:10:00,36.75,36.77,36.74,36.76,29800.0,25.0921,25.1057,25.0852,25.0989,29800.0
2005-06-09 15:15:00,36.76,36.78,36.75,36.75,54200.0,25.0989,25.1125,25.0921,25.0921,54200.0
2005-06-09 15:20:00,36.75,36.76,36.7,36.71,67100.0,25.0921,25.0989,25.0579,25.0647,67100.0
2005-06-09 15:25:00,36.71,36.73,36.71,36.72,21200.0,25.0647,25.0784,25.0647,25.0716,21200.0
2005-06-09 15:30:00,36.72,36.75,36.72,36.75,37000.0,25.0716,25.0921,25.0716,25.0921,37000.0
2005-06-09 15:35:00,36.75,36.78,36.74,36.75,46600.0,25.0921,25.1125,25.0852,25.0921,46600.0
2005-06-09 15:40:00,36.75,36.75,36.74,36.75,54400.0,25.0921,25.0921,25.0852,25.0921,54400.0
2005-06-09 15:45:00,36.75,36.84,36.74,36.84,111200.0,25.0921,25.1535,25.0852,25.1535,111200.0
2005-06-09 15:50:00,36.84,36.9,36.8,36.9,89000.0,25.1535,25.1945,25.1262,25.1945,89000.0
2005-06-09 15:55:00,36.9,36.91,36.83,36.87,138500.0,25.1945,25.2013,25.1467,25.174,138500.0
2005-06-10 09:30:00,36.94,36.99,36.91,36.95,97500.0,25.2218,25.2559,25.2013,25.2286,97500.0
2005-06-10 09:35:00,36.94,36.94,36.87,36.92,34300.0,25.2218,25.2218,25.174,25.2081,34300.0
2005-06-10 09:40:00,36.92,37.0,36.91,36.94,71700.0,25.2081,25.2628,25.2013,25.2218,71700.0
2005-06-10 09:45:00,36.94,36.99,36.9,36.97,67500.0,25.2218,25.2559,25.1945,25.2423,67500.0
2005-06-10 09:50:00,36.96,36.96,36.91,36.95,58600.0,25.2354,25.2354,25.2013,25.2286,58600.0
2005-06-10 09:55:00,36.96,36.97,36.83,36.85,99700.0,25.2354,25.2423,25.1467,25.1603,99700.0
2005-06-10 10:00:00,36.85,36.88,36.77,36.79,54100.0,25.1603,25.1808,25.1057,25.1194,54100.0
2005-06-10 10:05:00,36.79,36.8,36.75,36.79,24400.0,25.1194,25.1262,25.0921,25.1194,24400.0
2005-06-10 10:10:00,36.8,36.8,36.75,36.76,38100.0,25.1262,25.1262,25.0921,25.0989,38100.0
2005-06-10 10:15:00,36.75,36.79,36.71,36.72,45900.0,25.0921,25.1194,25.0647,25.0716,45900.0
2005-06-10 10:20:00,36.7,36.73,36.67,36.69,41800.0,25.0579,25.0784,25.0374,25.0511,41800.0
2005-06-10 10:25:00,36.69,36.75,36.68,36.75,29100.0,25.0511,25.0921,25.0443,25.0921,29100.0
2005-06-10 10:30:00,36.75,36.79,36.73,36.79,43000.0,25.0921,25.1194,25.0784,25.1194,43000.0
2005-06-10 10:35:00,36.8,36.95,36.79,36.95,71100.0,25.1262,25.2286,25.1194,25.2286,71100.0
2005-06-10 10:40:00,36.95,37.02,36.9,36.9,96600.0,25.2286,25.2764,25.1945,25.1945,96600.0
2005-06-10 10:45:00,36.9,36.93,36.88,36.9,50100.0,25.1945,25.215,25.1808,25.1945,50100.0
2005-06-10 10:50:00,36.9,37.07,36.87,37.01,53200.0,25.1945,25.3105,25.174,25.2696,53200.0
2005-06-10 10:55:00,37.01,37.04,36.98,37.02,57600.0,25.2696,25.2901,25.2491,25.2764,57600.0
2005-06-10 11:00:00,37.02,37.08,37.01,37.06,57300.0,25.2764,25.3174,25.2696,25.3037,57300.0
2005-06-10 11:05:00,37.07,37.09,37.03,37.06,55600.0,25.3105,25.3242,25.2832,25.3037,55600.0
2005-06-10 11:10:00,37.05,37.06,37.05,37.05,22600.0,25.2969,25.3037,25.2969,25.2969,22600.0
2005-06-10 11:15:00,37.05,37.05,36.93,36.98,30900.0,25.2969,25.2969,25.215,25.2491,30900.0
2005-06-10 11:20:00,36.98,37.07,36.98,37.04,57600.0,25.2491,25.3105,25.2491,25.2901,57600.0
2005-06-10 11:25:00,37.04,37.05,37.02,37.04,36100.0,25.2901,25.2969,25.2764,25.2901,36100.0
2005-06-10 11:30:00,37.04,37.15,37.03,37.15,62500.0,25.2901,25.3652,25.2832,25.3652,62500.0
2005-06-10 11:35:00,37.15,37.24,37.15,37.22,70800.0,25.3652,25.4266,25.3652,25.413,70800.0
2005-06-10 11:40:00,37.23,37.35,37.21,37.35,54300.0,25.4198,25.5017,25.4061,25.5017,54300.0
2005-06-10 11:45:00,37.38,37.42,37.35,37.38,108300.0,25.5222,25.5495,25.5017,25.5222,108300.0
2005-06-10 11:50:00,37.37,37.4,37.36,37.37,79900.0,25.5154,25.5359,25.5085,25.5154,79900.0
2005-06-10 11:55:00,37.37,37.37,37.23,37.25,62200.0,25.5154,25.5154,25.4198,25.4334,62200.0
2005-06-10 12:00:00,37.26,37.29,37.23,37.28,37400.0,25.4403,25.4608,25.4198,25.4539,37400.0
2005-06-10 12:05:00,37.28,37.37,37.26,37.37,183400.0,25.4539,25.5154,25.4403,25.5154,183400.0
2005-06-10 12:10:00,37.38,37.46,37.36,37.36,69700.0,25.5222,25.5768,25.5085,25.5085,69700.0
2005-06-10 12:15:00,37.37,37.37,37.24,37.33,66400.0,25.5154,25.5154,25.4266,25.4881,66400.0
2005-06-10 12:20:00,37.34,37.36,37.29,37.3,67700.0,25.4949,25.5085,25.4608,25.4676,67700.0
2005-06-10 12:25:00,37.31,37.46,37.31,37.46,109000.0,25.4744,25.5768,25.4744,25.5768,109000.0
2005-06-10 12:30:00,37.45,37.62,37.45,37.61,149200.0,25.57,25.6861,25.57,25.6792,149200.0
2005-06-10 12:35:00,37.61,37.7,37.56,37.66,102800.0,25.6792,25.7407,25.6451,25.7134,102800.0
2005-06-10 12:40:00,37.67,37.7,37.57,37.59,148600.0,25.7202,25.7407,25.6519,25.6656,148600.0
2005-06-10 12:45:00,37.58,37.61,37.52,37.58,89000.0,25.6588,25.6792,25.6178,25.6588,89000.0
2005-06-10 12:50:00,37.57,37.59,37.54,37.59,59800.0,25.6519,25.6656,25.6314,25.6656,59800.0
2005-06-10 12:55:00,37.59,37.64,37.53,37.55,67300.0,25.6656,25.6997,25.6246,25.6383,67300.0
2005-06-10 13:00:00,37.55,37.56,37.53,37.55,74000.0,25.6383,25.6451,25.6246,25.6383,74000.0
2005-06-10 13:05:00,37.56,37.59,37.55,37.58,89500.0,25.6451,25.6656,25.6383,25.6588,89500.0
2005-06-10 13:10:00,37.57,37.69,37.54,37.67,72800.0,25.6519,25.7339,25.6314,25.7202,72800.0
2005-06-10 13:15:00,37.66,37.71,37.66,37.7,62400.0,25.7134,25.7475,25.7134,25.7407,62400.0
2005-06-10 13:20:00,37.7,37.71,37.68,37.7,29400.0,25.7407,25.7475,25.727,25.7407,29400.0
2005-06-10 13:25:00,37.7,37.73,37.66,37.73,63400.0,25.7407,25.7612,25.7134,25.7612,63400.0
2005-06-10 13:30:00,37.72,37.75,37.7,37.75,45800.0,25.7543,25.7748,25.7407,25.7748,45800.0
2005-06-10 13:35:00,37.75,37.87,37.75,37.87,129900.0,25.7748,25.8568,25.7748,25.8568,129900.0
2005-06-10 13:40:00,37.87,37.92,37.85,37.92,61000.0,25.8568,25.8909,25.8431,25.8909,61000.0
2005-06-10 13:45:00,37.92,37.99,37.92,37.93,68200.0,25.8909,25.9387,25.8909,25.8977,68200.0
2005-06-10 13:50:00,37.94,37.94,37.86,37.86,86200.0,25.9046,25.9046,25.8499,25.8499,86200.0
2005-06-10 13:55:00,37.86,37.87,37.72,37.78,89400.0,25.8499,25.8568,25.7543,25.7953,89400.0
2005-06-10 14:00:00,37.78,37.83,37.77,37.83,57900.0,25.7953,25.8295,25.7885,25.8295,57900.0
2005-06-10 14:05:00,37.84,37.88,37.8,37.84,38800.0,25.8363,25.8636,25.809,25.8363,38800.0
2005-06-10 14:10:00,37.84,37.95,37.83,37.94,59500.0,25.8363,25.9114,25.8295,25.9046,59500.0
2005-06-10 14:15:00,37.95,37.97,37.92,37.97,93500.0,25.9114,25.925,25.8909,25.925,93500.0
2005-06-10 14:20:00,37.96,37.98,37.94,37.95,146300.0,25.9182,25.9319,25.9046,25.9114,146300.0
2005-06-10 14:25:00,37.95,37.95,37.9,37.95,69700.0,25.9114,25.9114,25.8772,25.9114,69700.0
2005-06-10 14:30:00,37.95,38.01,37.95,38.01,74600.0,25.9114,25.9524,25.9114,25.9524,74600.0
2005-06-10 14:35:00,38.01,38.06,37.99,37.99,86100.0,25.9524,25.9865,25.9387,25.9387,86100.0
2005-06-10 14:40:00,38.0,38.02,37.96,37.97,51200.0,25.9455,25.9592,25.9182,25.925,51200.0
2005-06-10 14:45:00,37.97,37.98,37.92,37.92,61000.0,25.925,25.9319,25.8909,25.8909,61000.0
2005-06-10 14:50:00,37.92,38.0,37.91,37.99,73700.0,25.8909,25.9455,25.8841,25.9387,73700.0
2005-06-10 14:55:00,38.0,38.15,38.0,38.15,60800.0,25.9455,26.0479,25.9455,26.0479,60800.0
2005-06-10 15:00:00,38.15,38.15,38.07,38.08,68200.0,26.0479,26.0479,25.9933,26.0001,68200.0
2005-06-10 15:05:00,38.07,38.08,37.97,38.0,93700.0,25.9933,26.0001,25.925,25.9455,93700.0
2005-06-10 15:10:00,37.97,38.0,37.97,37.97,76400.0,25.925,25.9455,25.925,25.925,76400.0
2005-06-10 15:15:00,37.97,38.0,37.97,37.99,69800.0,25.925,25.9455,25.925,25.9387,69800.0
2005-06-10 15:20:00,37.99,38.05,37.98,37.98,198300.0,25.9387,25.9797,25.9319,25.9319,198300.0
2005-06-10 15:25:00,37.98,38.03,37.96,38.02,67900.0,25.9319,25.966,25.9182,25.9592,67900.0
2005-06-10 15:30:00,38.01,38.15,38.01,38.13,147500.0,25.9524,26.0479,25.9524,26.0343,147500.0
2005-06-10 15:35:00,38.13,38.21,38.13,38.21,119100.0,26.0343,26.0889,26.0343,26.0889,119100.0
2005-06-10 15:40:00,38.21,38.24,38.09,38.09,104200.0,26.0889,26.1094,26.007,26.007,104200.0
2005-06-10 15:45:00,38.08,38.1,38.01,38.05,111400.0,26.0001,26.0138,25.9524,25.9797,111400.0
2005-06-10 15:50:00,37.99,38.06,37.99,38.05,155600.0,25.9387,25.9865,25.9387,25.9797,155600.0
2005-06-10 15:55:00,38.05,38.13,38.05,38.1,220600.0,25.9797,26.0343,25.9797,26.0138,220600.0
2005-06-13 09:30:00,38.3,38.31,38.2,38.3,128800.0,26.1504,26.1572,26.0821,26.1504,128800.0
2005-06-13 09:35:00,38.29,38.29,38.02,38.1,137800.0,26.1435,26.1435,25.9592,26.0138,137800.0
2005-06-13 09:40:00,38.05,38.29,38.03,38.17,212200.0,25.9797,26.1435,25.966,26.0616,212200.0
2005-06-13 09:45:00,38.17,38.4,38.16,38.34,125200.0,26.0616,26.2186,26.0548,26.1777,125200.0
2005-06-13 09:50:00,38.3,38.5,38.3,38.45,112100.0,26.1504,26.2869,26.1504,26.2528,112100.0
2005-06-13 09:55:00,38.46,38.58,38.37,38.52,126000.0,26.2596,26.3415,26.1982,26.3006,126000.0
2005-06-13 10:00:00,38.56,38.7,38.47,38.56,135200.0,26.3279,26.4235,26.2664,26.3279,135200.0
2005-06-13 10:05:00,38.6,38.6,38.5,38.52,124900.0,26.3552,26.3552,26.2869,26.3006,124900.0
2005-06-13 10:10:00,38.52,38.54,38.46,38.46,155200.0,26.3006,26.3142,26.2596,26.2596,155200.0
2005-06-13 10:15:00,38.47,38.49,38.34,38.35,107600.0,26.2664,26.2801,26.1777,26.1845,107600.0
2005-06-13 10:20:00,38.36,38.47,38.34,38.47,162300.0,26.1913,26.2664,26.1777,26.2664,162300.0
2005-06-13 10:25:00,38.47,38.49,38.36,38.37,240700.0,26.2664,26.2801,26.1913,26.1982,240700.0
2005-06-13 10:30:00,38.38,38.39,38.32,38.34,116400.0,26.205,26.2118,26.164,26.1777,116400.0
2005-06-13 10:35:00,38.34,38.38,38.31,38.35,119900.0,26.1777,26.205,26.1572,26.1845,119900.0
2005-06-13 10:40:00,38.35,38.5,38.33,38.48,183800.0,26.1845,26.2869,26.1708,26.2733,183800.0
2005-06-13 10:45:00,38.47,38.5,38.45,38.5,173400.0,26.2664,26.2869,26.2528,26.2869,173400.0
2005-06-13 10:50:00,38.5,38.64,38.5,38.62,97900.0,26.2869,26.3825,26.2869,26.3688,97900.0
2005-06-13 10:55:00,38.62,38.75,38.62,38.75,112700.0,26.3688,26.4576,26.3688,26.4576,112700.0
2005-06-13 11:00:00,38.75,38.8,38.74,38.74,202400.0,26.4576,26.4917,26.4508,26.4508,202400.0
2005-06-13 11:05:00,38.74,38.76,38.7,38.73,132500.0,26.4508,26.4644,26.4235,26.444,132500.0
2005-06-13 11:10:00,38.72,38.74,38.64,38.65,110700.0,26.4371,26.4508,26.3825,26.3893,110700.0
2005-06-13 11:15:00,38.65,38.65,38.62,38.62,70100.0,26.3893,26.3893,26.3688,26.3688,70100.0
2005-06-13 11:20:00,38.63,38.63,38.59,38.62,64800.0,26.3757,26.3757,26.3484,26.3688,64800.0
2005-06-13 11:25:00,38.63,38.68,38.62,38.68,66100.0,26.3757,26.4098,26.3688,26.4098,66100.0
2005-06-13 11:30:00,38.68,38.69,38.64,38.65,128300.0,26.4098,26.4166,26.3825,26.3893,128300.0
2005-06-13 11:35:00,38.65,38.65,38.63,38.64,32100.0,26.3893,26.3893,26.3757,26.3825,32100.0
2005-06-13 11:40:00,38.64,38.65,38.6,38.6,35400.0,26.3825,26.3893,26.3552,26.3552,35400.0
2005-06-13 11:45:00,38.61,38.63,38.57,38.6,62300.0,26.362,26.3757,26.3347,26.3552,62300.0
2005-06-13 11:50:00,38.6,38.65,38.59,38.63,35600.0,26.3552,26.3893,26.3484,26.3757,35600.0
2005-06-13 11:55:00,38.63,38.65,38.61,38.65,50400.0,26.3757,26.3893,26.362,26.3893,50400.0
2005-06-13 12:00:00,38.65,38.65,38.63,38.63,59800.0,26.3893,26.3893,26.3757,26.3757,59800.0
2005-06-13 12:05:00,38.63,38.65,38.6,38.64,44300.0,26.3757,26.3893,26.3552,26.3825,44300.0
2005-06-13 12:10:00,38.64,38.66,38.61,38.63,53200.0,26.3825,26.3962,26.362,26.3757,53200.0
2005-06-13 12:15:00,38.62,38.65,38.61,38.63,62300.0,26.3688,26.3893,26.362,26.3757,62300.0
2005-06-13 12:20:00,38.62,38.68,38.6,38.68,84000.0,26.3688,26.4098,26.3552,26.4098,84000.0
2005-06-13 12:25:00,38.68,38.69,38.66,38.67,27700.0,26.4098,26.4166,26.3962,26.403,27700.0
2005-06-13 12:30:00,38.68,38.69,38.66,38.66,42400.0,26.4098,26.4166,26.3962,26.3962,42400.0
2005-06-13 12:35:00,38.68,38.68,38.61,38.61,42800.0,26.4098,26.4098,26.362,26.362,42800.0
2005-06-13 12:40:00,38.61,38.62,38.57,38.59,42600.0,26.362,26.3688,26.3347,26.3484,42600.0
2005-06-13 12:45:00,38.58,38.63,38.58,38.62,39800.0,26.3415,26.3757,26.3415,26.3688,39800.0
2005-06-13 12:50:00,38.62,38.65,38.61,38.64,85200.0,26.3688,26.3893,26.362,26.3825,85200.0
2005-06-13 12:55:00,38.65,38.65,38.63,38.63,23300.0,26.3893,26.3893,26.3757,26.3757,23300.0
2005-06-13 13:00:00,38.62,38.64,38.62,38.63,21900.0,26.3688,26.3825,26.3688,26.3757,21900.0
2005-06-13 13:05:00,38.62,38.64,38.6,38.61,35400.0,26.3688,26.3825,26.3552,26.362,35400.0
2005-06-13 13:10:00,38.62,38.62,38.59,38.59,17800.0,26.3688,26.3688,26.3484,26.3484,17800.0
2005-06-13 13:15:00,38.59,38.6,38.58,38.59,29000.0,26.3484,26.3552,26.3415,26.3484,29000.0
2005-06-13 13:20:00,38.59,38.6,38.58,38.59,30100.0,26.3484,26.3552,26.3415,26.3484,30100.0
2005-06-13 13:25:00,38.58,38.59,38.53,38.53,184600.0,26.3415,26.3484,26.3074,26.3074,184600.0
2005-06-13 13:30:00,38.53,38.53,38.42,38.42,71500.0,26.3074,26.3074,26.2323,26.2323,71500.0
2005-06-13 13:35:00,38.42,38.43,38.38,38.42,52100.0,26.2323,26.2391,26.205,26.2323,52100.0
2005-06-13 13:40:00,38.43,38.43,38.37,38.4,47100.0,26.2391,26.2391,26.1982,26.2186,47100.0
2005-06-13 13:45:00,38.4,38.4,38.36,38.38,37300.0,26.2186,26.2186,26.1913,26.205,37300.0
2005-06-13 13:50:00,38.38,38.39,38.38,38.39,22000.0,26.205,26.2118,26.205,26.2118,22000.0
2005-06-13 13:55:00,38.39,38.39,38.31,38.31,27200.0,26.2118,26.2118,26.1572,26.1572,27200.0
2005-06-13 14:00:00,38.31,38.32,38.27,38.27,44700.0,26.1572,26.164,26.1299,26.1299,44700.0
2005-06-13 14:05:00,38.26,38.3,38.15,38.25,91900.0,26.123,26.1504,26.0479,26.1162,91900.0
2005-06-13 14:10:00,38.26,38.3,38.25,38.27,42100.0,26.123,26.1504,26.1162,26.1299,42100.0
2005-06-13 14:15:00,38.27,38.37,38.27,38.37,69800.0,26.1299,26.1982,26.1299,26.1982,69800.0
2005-06-13 14:20:00,38.38,38.4,38.34,38.4,40300.0,26.205,26.2186,26.1777,26.2186,40300.0
2005-06-13 14:25:00,38.4,38.46,38.4,38.43,32500.0,26.2186,26.2596,26.2186,26.2391,32500.0
2005-06-13 14:30:00,38.42,38.49,38.4,38.48,47600.0,26.2323,26.2801,26.2186,26.2733,47600.0
2005-06-13 14:35:00,38.47,38.55,38.45,38.47,60000.0,26.2664,26.3211,26.2528,26.2664,60000.0
2005-06-13 14:40:00,38.45,38.59,38.45,38.55,67700.0,26.2528,26.3484,26.2528,26.3211,67700.0
2005-06-13 14:45:00,38.55,38.6,38.54,38.58,55100.0,26.3211,26.3552,26.3142,26.3415,55100.0
2005-06-13 14:50:00,38.56,38.65,38.56,38.62,48700.0,26.3279,26.3893,26.3279,26.3688,48700.0
2005-06-13 14:55:00,38.62,38.64,38.57,38.64,81800.0,26.3688,26.3825,26.3347,26.3825,81800.0
2005-06-13 15:00:00,38.64,38.65,38.55,38.56,58100.0,26.3825,26.3893,26.3211,26.3279,58100.0
2005-06-13 15:05:00,38.56,38.65,38.54,38.63,67700.0,26.3279,26.3893,26.3142,26.3757,67700.0
2005-06-13 15:10:00,38.62,38.63,38.58,38.62,44900.0,26.3688,26.3757,26.3415,26.3688,44900.0
2005-06-13 15:15:00,38.61,38.62,38.52,38.53,83700.0,26.362,26.3688,26.3006,26.3074,83700.0
2005-06-13 15:20:00,38.53,38.6,38.53,38.59,80900.0,26.3074,26.3552,26.3074,26.3484,80900.0
2005-06-13 15:25:00,38.6,38.63,38.54,38.62,64900.0,26.3552,26.3757,26.3142,26.3688,64900.0
2005-06-13 15:30:00,38.62,38.62,38.55,38.56,58300.0,26.3688,26.3688,26.3211,26.3279,58300.0
2005-06-13 15:35:00,38.56,38.6,38.55,38.57,78600.0,26.3279,26.3552,26.3211,26.3347,78600.0
2005-06-13 15:40:00,38.57,38.59,38.56,38.58,58400.0,26.3347,26.3484,26.3279,26.3415,58400.0
2005-06-13 15:45:00,38.59,38.65,38.57,38.6,79500.0,26.3484,26.3893,26.3347,26.3552,79500.0
2005-06-13 15:50:00,38.57,38.58,38.43,38.43,125100.0,26.3347,26.3415,26.2391,26.2391,125100.0
2005-06-13 15:55:00,38.42,38.54,38.42,38.54,172500.0,26.2323,26.3142,26.2323,26.3142,172500.0
2005-06-14 09:30:00,38.54,38.54,38.33,38.33,159400.0,26.3142,26.3142,26.1708,26.1708,159400.0
2005-06-14 09:35:00,38.33,38.4,38.29,38.4,84200.0,26.1708,26.2186,26.1435,26.2186,84200.0
2005-06-14 09:40:00,38.42,38.49,38.25,38.26,77700.0,26.2323,26.2801,26.1162,26.123,77700.0
2005-06-14 09:45:00,38.26,38.43,38.25,38.31,72700.0,26.123,26.2391,26.1162,26.1572,72700.0
2005-06-14 09:50:00,38.32,38.38,38.31,38.32,33800.0,26.164,26.205,26.1572,26.164,33800.0
2005-06-14 09:55:00,38.33,38.35,38.3,38.32,51800.0,26.1708,26.1845,26.1504,26.164,51800.0
2005-06-14 10:00:00,38.32,38.32,38.28,38.31,90300.0,26.164,26.164,26.1367,26.1572,90300.0
2005-06-14 10:05:00,38.31,38.35,38.26,38.34,94000.0,26.1572,26.1845,26.123,26.1777,94000.0
2005-06-14 10:10:00,38.35,38.41,38.34,38.34,77300.0,26.1845,26.2255,26.1777,26.1777,77300.0
2005-06-14 10:15:00,38.35,38.35,38.28,38.29,44700.0,26.1845,26.1845,26.1367,26.1435,44700.0
2005-06-14 10:20:00,38.29,38.3,38.16,38.19,60600.0,26.1435,26.1504,26.0548,26.0753,60600.0
2005-06-14 10:25:00,38.18,38.22,38.13,38.18,75800.0,26.0684,26.0957,26.0343,26.0684,75800.0
2005-06-14 10:30:00,38.2,38.35,38.2,38.32,108200.0,26.0821,26.1845,26.0821,26.164,108200.0
2005-06-14 10:35:00,38.32,38.32,38.26,38.26,74600.0,26.164,26.164,26.123,26.123,74600.0
2005-06-14 10:40:00,38.27,38.29,38.21,38.21,81400.0,26.1299,26.1435,26.0889,26.0889,81400.0
2005-06-14 10:45:00,38.21,38.21,38.16,38.18,55800.0,26.0889,26.0889,26.0548,26.0684,55800.0
2005-06-14 10:50:00,38.18,38.24,38.17,38.21,57000.0,26.0684,26.1094,26.0616,26.0889,57000.0
2005-06-14 10:55:00,38.21,38.24,38.15,38.17,71900.0,26.0889,26.1094,26.0479,26.0616,71900.0
2005-06-14 11:00:00,38.17,38.17,38.11,38.13,54500.0,26.0616,26.0616,26.0206,26.0343,54500.0
2005-06-14 11:05:00,38.13,38.13,38.07,38.09,65900.0,26.0343,26.0343,25.9933,26.007,65900.0
2005-06-14 11:10:00,38.09,38.09,37.97,37.97,49400.0,26.007,26.007,25.925,25.925,49400.0
2005-06-14 11:15:00,37.97,38.03,37.91,38.03,90600.0,25.925,25.966,25.8841,25.966,90600.0
2005-06-14 11:20:00,38.02,38.1,37.99,38.05,115100.0,25.9592,26.0138,25.9387,25.9797,115100.0
2005-06-14 11:25:00,38.06,38.07,37.96,37.96,54100.0,25.9865,25.9933,25.9182,25.9182,54100.0
2005-06-14 11:30:00,37.97,38.02,37.97,38.01,43300.0,25.925,25.9592,25.925,25.9524,43300.0
2005-06-14 11:35:00,38.04,38.06,38.01,38.03,49000.0,25.9728,25.9865,25.9524,25.966,49000.0
2005-06-14 11:40:00,38.02,38.02,37.96,37.97,90200.0,25.9592,25.9592,25.9182,25.925,90200.0
2005-06-14 11:45:00,37.96,38.06,37.96,38.04,37400.0,25.9182,25.9865,25.9182,25.9728,37400.0
2005-06-14 11:50:00,38.04,38.06,37.99,38.04,30600.0,25.9728,25.9865,25.9387,25.9728,30600.0
2005-06-14 11:55:00,38.05,38.2,38.02,38.2,57300.0,25.9797,26.0821,25.9592,26.0821,57300.0
2005-06-14 12:00:00,38.19,38.2,38.08,38.08,58700.0,26.0753,26.0821,26.0001,26.0001,58700.0
2005-06-14 12:05:00,38.07,38.07,38.01,38.05,32300.0,25.9933,25.9933,25.9524,25.9797,32300.0
2005-06-14 12:10:00,38.05,38.07,38.01,38.05,33400.0,25.9797,25.9933,25.9524,25.9797,33400.0
2005-06-14 12:15:00,38.05,38.08,38.01,38.01,21500.0,25.9797,26.0001,25.9524,25.9524,21500.0
2005-06-14 12:20:00,38.01,38.03,37.97,38.01,52000.0,25.9524,25.966,25.925,25.9524,52000.0
2005-06-14 12:25:00,38.01,38.04,37.99,37.99,41200.0,25.9524,25.9728,25.9387,25.9387,41200.0
2005-06-14 12:30:00,37.99,38.01,37.98,38.01,15100.0,25.9387,25.9524,25.9319,25.9524,15100.0
2005-06-14 12:35:00,38.01,38.03,37.95,37.95,16000.0,25.9524,25.966,25.9114,25.9114,16000.0
2005-06-14 12:40:00,37.94,37.97,37.92,37.95,32100.0,25.9046,25.925,25.8909,25.9114,32100.0
2005-06-14 12:45:00,37.96,38.0,37.95,38.0,12400.0,25.9182,25.9455,25.9114,25.9455,12400.0
2005-06-14 12:50:00,37.99,38.0,37.97,38.0,19900.0,25.9387,25.9455,25.925,25.9455,19900.0
2005-06-14 12:55:00,38.01,38.05,37.98,37.99,22400.0,25.9524,25.9797,25.9319,25.9387,22400.0
2005-06-14 13:00:00,37.99,38.0,37.94,37.96,14200.0,25.9387,25.9455,25.9046,25.9182,14200.0
2005-06-14 13:05:00,37.95,38.0,37.94,37.98,14300.0,25.9114,25.9455,25.9046,25.9319,14300.0
2005-06-14 13:10:00,37.98,37.98,37.93,37.93,20900.0,25.9319,25.9319,25.8977,25.8977,20900.0
2005-06-14 13:15:00,37.93,37.95,37.91,37.94,26100.0,25.8977,25.9114,25.8841,25.9046,26100.0
2005-06-14 13:20:00,37.93,37.97,37.93,37.95,19100.0,25.8977,25.925,25.8977,25.9114,19100.0
2005-06-14 13:25:00,37.94,37.94,37.88,37.88,65600.0,25.9046,25.9046,25.8636,25.8636,65600.0
2005-06-14 13:30:00,37.88,37.9,37.85,37.85,50100.0,25.8636,25.8772,25.8431,25.8431,50100.0
2005-06-14 13:35:00,37.86,37.9,37.83,37.87,24900.0,25.8499,25.8772,25.8295,25.8568,24900.0
2005-06-14 13:40:00,37.88,37.93,37.87,37.87,20400.0,25.8636,25.8977,25.8568,25.8568,20400.0
2005-06-14 13:45:00,37.87,37.95,37.87,37.93,21800.0,25.8568,25.9114,25.8568,25.8977,21800.0
2005-06-14 13:50:00,37.92,37.95,37.91,37.92,18500.0,25.8909,25.9114,25.8841,25.8909,18500.0
2005-06-14 13:55:00,37.91,37.96,37.9,37.96,24800.0,25.8841,25.9182,25.8772,25.9182,24800.0
2005-06-14 14:00:00,37.96,37.97,37.93,37.93,31300.0,25.9182,25.925,25.8977,25.8977,31300.0
2005-06-14 14:05:00,37.93,37.94,37.9,37.9,26900.0,25.8977,25.9046,25.8772,25.8772,26900.0
2005-06-14 14:10:00,37.92,37.93,37.87,37.89,31000.0,25.8909,25.8977,25.8568,25.8704,31000.0
2005-06-14 14:15:00,37.9,37.9,37.86,37.9,28300.0,25.8772,25.8772,25.8499,25.8772,28300.0
2005-06-14 14:20:00,37.89,37.92,37.86,37.88,32700.0,25.8704,25.8909,25.8499,25.8636,32700.0
2005-06-14 14:25:00,37.88,37.88,37.78,37.78,43300.0,25.8636,25.8636,25.7953,25.7953,43300.0
2005-06-14 14:30:00,37.78,37.79,37.75,37.77,71800.0,25.7953,25.8021,25.7748,25.7885,71800.0
2005-06-14 14:35:00,37.78,37.79,37.73,37.74,54700.0,25.7953,25.8021,25.7612,25.768,54700.0
2005-06-14 14:40:00,37.75,37.75,37.71,37.72,40100.0,25.7748,25.7748,25.7475,25.7543,40100.0
2005-06-14 14:45:00,37.71,37.76,37.71,37.73,36800.0,25.7475,25.7817,25.7475,25.7612,36800.0
2005-06-14 14:50:00,37.73,37.74,37.68,37.68,38400.0,25.7612,25.768,25.727,25.727,38400.0
2005-06-14 14:55:00,37.7,37.8,37.7,37.79,31500.0,25.7407,25.809,25.7407,25.8021,31500.0
2005-06-14 15:00:00,37.79,37.83,37.77,37.78,51200.0,25.8021,25.8295,25.7885,25.7953,51200.0
2005-06-14 15:05:00,37.78,37.87,37.77,37.83,49000.0,25.7953,25.8568,25.7885,25.8295,49000.0
2005-06-14 15:10:00,37.82,37.83,37.72,37.74,47200.0,25.8226,25.8295,25.7543,25.768,47200.0
2005-06-14 15:15:00,37.73,37.82,37.73,37.77,27400.0,25.7612,25.8226,25.7612,25.7885,27400.0
2005-06-14 15:20:00,37.77,37.87,37.76,37.86,43900.0,25.7885,25.8568,25.7817,25.8499,43900.0
2005-06-14 15:25:00,37.86,37.86,37.77,37.77,40400.0,25.8499,25.8499,25.7885,25.7885,40400.0
2005-06-14 15:30:00,37.78,37.79,37.75,37.75,42600.0,25.7953,25.8021,25.7748,25.7748,42600.0
2005-06-14 15:35:00,37.76,37.82,37.74,37.8,49700.0,25.7817,25.8226,25.768,25.809,49700.0
2005-06-14 15:40:00,37.8,37.83,37.76,37.8,49900.0,25.809,25.8295,25.7817,25.809,49900.0
2005-06-14 15:45:00,37.8,37.93,37.78,37.93,79600.0,25.809,25.8977,25.7953,25.8977,79600.0
2005-06-14 15:50:00,37.93,38.02,37.93,38.01,154400.0,25.8977,25.9592,25.8977,25.9524,154400.0
2005-06-14 15:55:00,38.0,38.06,37.98,38.06,248700.0,25.9455,25.9865,25.9319,25.9865,248700.0
2005-06-15 09:30:00,38.24,38.35,38.1,38.33,123700.0,26.1094,26.1845,26.0138,26.1708,123700.0
2005-06-15 09:35:00,38.35,38.5,38.35,38.49,128700.0,26.1845,26.2869,26.1845,26.2801,128700.0
2005-06-15 09:40:00,38.45,38.65,38.45,38.6,136900.0,26.2528,26.3893,26.2528,26.3552,136900.0
2005-06-15 09:45:00,38.6,38.63,38.46,38.55,158700.0,26.3552,26.3757,26.2596,26.3211,158700.0
2005-06-15 09:50:00,38.54,38.55,38.44,38.55,66700.0,26.3142,26.3211,26.2459,26.3211,66700.0
2005-06-15 09:55:00,38.54,38.54,38.41,38.43,73400.0,26.3142,26.3142,26.2255,26.2391,73400.0
2005-06-15 10:00:00,38.42,38.55,38.4,38.49,62000.0,26.2323,26.3211,26.2186,26.2801,62000.0
2005-06-15 10:05:00,38.5,38.5,38.25,38.29,89800.0,26.2869,26.2869,26.1162,26.1435,89800.0
2005-06-15 10:10:00,38.29,38.33,38.28,38.29,66800.0,26.1435,26.1708,26.1367,26.1435,66800.0
2005-06-15 10:15:00,38.29,38.29,38.16,38.22,51400.0,26.1435,26.1435,26.0548,26.0957,51400.0
2005-06-15 10:20:00,38.21,38.29,38.17,38.22,71200.0,26.0889,26.1435,26.0616,26.0957,71200.0
2005-06-15 10:25:00,38.22,38.26,38.21,38.24,31700.0,26.0957,26.123,26.0889,26.1094,31700.0
2005-06-15 10:30:00,38.24,38.32,38.14,38.3,72300.0,26.1094,26.164,26.0411,26.1504,72300.0
2005-06-15 10:35:00,38.31,38.31,38.22,38.22,59100.0,26.1572,26.1572,26.0957,26.0957,59100.0
2005-06-15 10:40:00,38.23,38.29,38.22,38.27,28500.0,26.1026,26.1435,26.0957,26.1299,28500.0
2005-06-15 10:45:00,38.28,38.3,38.25,38.26,21400.0,26.1367,26.1504,26.1162,26.123,21400.0
2005-06-15 10:50:00,38.26,38.32,38.25,38.29,29100.0,26.123,26.164,26.1162,26.1435,29100.0
2005-06-15 10:55:00,38.29,38.3,38.27,38.29,17000.0,26.1435,26.1504,26.1299,26.1435,17000.0
2005-06-15 11:00:00,38.28,38.29,38.21,38.23,23100.0,26.1367,26.1435,26.0889,26.1026,23100.0
2005-06-15 11:05:00,38.23,38.25,38.23,38.24,33200.0,26.1026,26.1162,26.1026,26.1094,33200.0
2005-06-15 11:10:00,38.24,38.24,38.15,38.15,37200.0,26.1094,26.1094,26.0479,26.0479,37200.0
2005-06-15 11:15:00,38.15,38.19,38.12,38.19,37000.0,26.0479,26.0753,26.0275,26.0753,37000.0
2005-06-15 11:20:00,38.19,38.26,38.18,38.25,25600.0,26.0753,26.123,26.0684,26.1162,25600.0
2005-06-15 11:25:00,38.26,38.26,38.21,38.25,23400.0,26.123,26.123,26.0889,26.1162,23400.0
2005-06-15 11:30:00,38.24,38.26,38.19,38.2,24600.0,26.1094,26.123,26.0753,26.0821,24600.0
2005-06-15 11:35:00,38.2,38.21,38.18,38.2,19700.0,26.0821,26.0889,26.0684,26.0821,19700.0
2005-06-15 11:40:00,38.2,38.29,38.2,38.23,24900.0,26.0821,26.1435,26.0821,26.1026,24900.0
2005-06-15 11:45:00,38.23,38.38,38.2,38.33,79400.0,26.1026,26.205,26.0821,26.1708,79400.0
2005-06-15 11:50:00,38.33,38.34,38.29,38.3,71300.0,26.1708,26.1777,26.1435,26.1504,71300.0
2005-06-15 11:55:00,38.3,38.33,38.23,38.31,26200.0,26.1504,26.1708,26.1026,26.1572,26200.0
2005-06-15 12:00:00,38.31,38.32,38.26,38.3,37400.0,26.1572,26.164,26.123,26.1504,37400.0
2005-06-15 12:05:00,38.29,38.3,38.24,38.29,28200.0,26.1435,26.1504,26.1094,26.1435,28200.0
2005-06-15 12:10:00,38.28,38.31,38.28,38.3,26200.0,26.1367,26.1572,26.1367,26.1504,26200.0
2005-06-15 12:15:00,38.3,38.3,38.26,38.27,45800.0,26.1504,26.1504,26.123,26.1299,45800.0
2005-06-15 12:20:00,38.27,38.29,38.25,38.29,20800.0,26.1299,26.1435,26.1162,26.1435,20800.0
2005-06-15 12:25:00,38.28,38.31,38.26,38.31,43100.0,26.1367,26.1572,26.123,26.1572,43100.0
2005-06-15 12:30:00,38.31,38.39,38.3,38.38,45800.0,26.1572,26.2118,26.1504,26.205,45800.0
2005-06-15 12:35:00,38.38,38.49,38.37,38.47,63200.0,26.205,26.2801,26.1982,26.2664,63200.0
2005-06-15 12:40:00,38.46,38.47,38.36,38.36,30300.0,26.2596,26.2664,26.1913,26.1913,30300.0
2005-06-15 12:45:00,38.36,38.44,38.36,38.42,27500.0,26.1913,26.2459,26.1913,26.2323,27500.0
2005-06-15 12:50:00,38.41,38.43,38.39,38.41,29700.0,26.2255,26.2391,26.2118,26.2255,29700.0
2005-06-15 12:55:00,38.42,38.44,38.41,38.44,20000.0,26.2323,26.2459,26.2255,26.2459,20000.0
2005-06-15 13:00:00,38.45,38.46,38.4,38.4,35800.0,26.2528,26.2596,26.2186,26.2186,35800.0
2005-06-15 13:05:00,38.39,38.42,38.37,38.42,44300.0,26.2118,26.2323,26.1982,26.2323,44300.0
2005-06-15 13:10:00,38.41,38.47,38.38,38.42,36100.0,26.2255,26.2664,26.205,26.2323,36100.0
2005-06-15 13:15:00,38.42,38.43,38.39,38.43,22300.0,26.2323,26.2391,26.2118,26.2391,22300.0
2005-06-15 13:20:00,38.43,38.47,38.4,38.4,51100.0,26.2391,26.2664,26.2186,26.2186,51100.0
2005-06-15 13:25:00,38.42,38.43,38.35,38.35,30000.0,26.2323,26.2391,26.1845,26.1845,30000.0
2005-06-15 13:30:00,38.35,38.38,38.33,38.33,24100.0,26.1845,26.205,26.1708,26.1708,24100.0
2005-06-15 13:35:00,38.34,38.34,38.33,38.33,8700.0,26.1777,26.1777,26.1708,26.1708,8700.0
2005-06-15 13:40:00,38.32,38.33,38.28,38.28,27100.0,26.164,26.1708,26.1367,26.1367,27100.0
2005-06-15 13:45:00,38.28,38.28,38.25,38.26,22800.0,26.1367,26.1367,26.1162,26.123,22800.0
2005-06-15 13:50:00,38.27,38.36,38.26,38.36,33900.0,26.1299,26.1913,26.123,26.1913,33900.0
2005-06-15 13:55:00,38.35,38.38,38.32,38.33,37300.0,26.1845,26.205,26.164,26.1708,37300.0
2005-06-15 14:00:00,38.32,38.33,38.31,38.33,17100.0,26.164,26.1708,26.1572,26.1708,17100.0
2005-06-15 14:05:00,38.33,38.35,38.29,38.35,50100.0,26.1708,26.1845,26.1435,26.1845,50100.0
2005-06-15 14:10:00,38.35,38.36,38.34,38.36,31000.0,26.1845,26.1913,26.1777,26.1913,31000.0
2005-06-15 14:15:00,38.36,38.4,38.35,38.39,60400.0,26.1913,26.2186,26.1845,26.2118,60400.0
2005-06-15 14:20:00,38.39,38.39,38.3,38.31,45800.0,26.2118,26.2118,26.1504,26.1572,45800.0
2005-06-15 14:25:00,38.32,38.33,38.29,38.32,22000.0,26.164,26.1708,26.1435,26.164,22000.0
2005-06-15 14:30:00,38.32,38.34,38.31,38.34,28800.0,26.164,26.1777,26.1572,26.1777,28800.0
2005-06-15 14:35:00,38.34,38.38,38.33,38.37,25200.0,26.1777,26.205,26.1708,26.1982,25200.0
2005-06-15 14:40:00,38.37,38.43,38.37,38.42,67100.0,26.1982,26.2391,26.1982,26.2323,67100.0
2005-06-15 14:45:00,38.41,38.45,38.41,38.43,26400.0,26.2255,26.2528,26.2255,26.2391,26400.0
2005-06-15 14:50:00,38.43,38.47,38.42,38.42,36300.0,26.2391,26.2664,26.2323,26.2323,36300.0
2005-06-15 14:55:00,38.41,38.45,38.41,38.44,57100.0,26.2255,26.2528,26.2255,26.2459,57100.0
2005-06-15 15:00:00,38.45,38.46,38.42,38.43,28000.0,26.2528,26.2596,26.2323,26.2391,28000.0
2005-06-15 15:05:00,38.44,38.48,38.41,38.47,33900.0,26.2459,26.2733,26.2255,26.2664,33900.0
2005-06-15 15:10:00,38.46,38.48,38.45,38.48,20400.0,26.2596,26.2733,26.2528,26.2733,20400.0
2005-06-15 15:15:00,38.48,38.5,38.48,38.5,45500.0,26.2733,26.2869,26.2733,26.2869,45500.0
2005-06-15 15:20:00,38.49,38.52,38.47,38.52,50500.0,26.2801,26.3006,26.2664,26.3006,50500.0
2005-06-15 15:25:00,38.51,38.52,38.44,38.45,28900.0,26.2937,26.3006,26.2459,26.2528,28900.0
2005-06-15 15:30:00,38.44,38.5,38.44,38.49,35300.0,26.2459,26.2869,26.2459,26.2801,35300.0
2005-06-15 15:35:00,38.49,38.52,38.48,38.52,65000.0,26.2801,26.3006,26.2733,26.3006,65000.0
2005-06-15 15:40:00,38.52,38.52,38.48,38.48,64300.0,26.3006,26.3006,26.2733,26.2733,64300.0
2005-06-15 15:45:00,38.48,38.49,38.43,38.43,96000.0,26.2733,26.2801,26.2391,26.2391,96000.0
2005-06-15 15:50:00,38.43,38.44,38.4,38.4,89400.0,26.2391,26.2459,26.2186,26.2186,89400.0
2005-06-15 15:55:00,38.4,38.43,38.39,38.4,171800.0,26.2186,26.2391,26.2118,26.2186,171800.0
2005-06-16 09:30:00,38.93,39.26,38.93,39.25,296300.0,26.5805,26.8058,26.5805,26.799,296300.0
2005-06-16 09:35:00,39.3,39.39,39.23,39.23,145700.0,26.8331,26.8946,26.7853,26.7853,145700.0
2005-06-16 09:40:00,39.24,39.31,39.12,39.16,162400.0,26.7922,26.84,26.7102,26.7375,162400.0
2005-06-16 09:45:00,39.16,39.17,39.1,39.15,144400.0,26.7375,26.7444,26.6966,26.7307,144400.0
2005-06-16 09:50:00,39.15,39.19,39.14,39.18,109500.0,26.7307,26.758,26.7239,26.7512,109500.0
2005-06-16 09:55:00,39.17,39.19,39.06,39.19,130700.0,26.7444,26.758,26.6693,26.758,130700.0
2005-06-16 10:00:00,39.19,39.26,39.19,39.26,101300.0,26.758,26.8058,26.758,26.8058,101300.0
2005-06-16 10:05:00,39.25,39.29,39.25,39.29,166600.0,26.799,26.8263,26.799,26.8263,166600.0
2005-06-16 10:10:00,39.29,39.3,39.16,39.17,124700.0,26.8263,26.8331,26.7375,26.7444,124700.0
2005-06-16 10:15:00,39.19,39.2,39.14,39.17,67300.0,26.758,26.7649,26.7239,26.7444,67300.0
2005-06-16 10:20:00,39.17,39.17,39.06,39.11,82600.0,26.7444,26.7444,26.6693,26.7034,82600.0
2005-06-16 10:25:00,39.11,39.11,38.97,38.99,125500.0,26.7034,26.7034,26.6078,26.6215,125500.0
2005-06-16 10:30:00,39.0,39.15,38.96,39.13,158400.0,26.6283,26.7307,26.601,26.7171,158400.0
2005-06-16 10:35:00,39.15,39.2,39.1,39.19,109200.0,26.7307,26.7649,26.6966,26.758,109200.0
2005-06-16 10:40:00,39.18,39.3,39.18,39.29,101700.0,26.7512,26.8331,26.7512,26.8263,101700.0
2005-06-16 10:45:00,39.29,39.3,39.21,39.22,109700.0,26.8263,26.8331,26.7717,26.7785,109700.0
2005-06-16 10:50:00,39.21,39.3,39.21,39.3,106700.0,26.7717,26.8331,26.7717,26.8331,106700.0
2005-06-16 10:55:00,39.3,39.3,39.22,39.28,50800.0,26.8331,26.8331,26.7785,26.8195,50800.0
2005-06-16 11:00:00,39.28,39.36,39.28,39.35,94400.0,26.8195,26.8741,26.8195,26.8673,94400.0
2005-06-16 11:05:00,39.34,39.42,39.34,39.41,127200.0,26.8604,26.9151,26.8604,26.9082,127200.0
2005-06-16 11:10:00,39.41,39.45,39.4,39.43,91500.0,26.9082,26.9356,26.9014,26.9219,91500.0
2005-06-16 11:15:00,39.43,39.43,39.38,39.38,75700.0,26.9219,26.9219,26.8878,26.8878,75700.0
2005-06-16 11:20:00,39.38,39.4,39.36,39.4,42100.0,26.8878,26.9014,26.8741,26.9014,42100.0
2005-06-16 11:25:00,39.4,39.46,39.39,39.45,41700.0,26.9014,26.9424,26.8946,26.9356,41700.0
2005-06-16 11:30:00,39.46,39.49,39.42,39.49,56100.0,26.9424,26.9629,26.9151,26.9629,56100.0
2005-06-16 11:35:00,39.48,39.5,39.41,39.44,51000.0,26.956,26.9697,26.9082,26.9287,51000.0
2005-06-16 11:40:00,39.44,39.5,39.43,39.48,61300.0,26.9287,26.9697,26.9219,26.956,61300.0
2005-06-16 11:45:00,39.48,39.58,39.48,39.57,91000.0,26.956,27.0243,26.956,27.0175,91000.0
2005-06-16 11:50:00,39.57,39.7,39.57,39.69,131400.0,27.0175,27.1062,27.0175,27.0994,131400.0
2005-06-16 11:55:00,39.69,39.69,39.63,39.67,47300.0,27.0994,27.0994,27.0585,27.0858,47300.0
2005-06-16 12:00:00,39.66,39.7,39.65,39.68,47800.0,27.0789,27.1062,27.0721,27.0926,47800.0
2005-06-16 12:05:00,39.69,39.74,39.66,39.67,70700.0,27.0994,27.1336,27.0789,27.0858,70700.0
2005-06-16 12:10:00,39.66,39.67,39.53,39.61,112700.0,27.0789,27.0858,26.9902,27.0448,112700.0
2005-06-16 12:15:00,39.63,39.66,39.58,39.6,78200.0,27.0585,27.0789,27.0243,27.038,78200.0
2005-06-16 12:20:00,39.58,39.61,39.57,39.61,68400.0,27.0243,27.0448,27.0175,27.0448,68400.0
2005-06-16 12:25:00,39.61,39.69,39.6,39.67,44800.0,27.0448,27.0994,27.038,27.0858,44800.0
2005-06-16 12:30:00,39.68,39.68,39.63,39.63,34000.0,27.0926,27.0926,27.0585,27.0585,34000.0
2005-06-16 12:35:00,39.64,39.65,39.62,39.65,58200.0,27.0653,27.0721,27.0516,27.0721,58200.0
2005-06-16 12:40:00,39.64,39.66,39.61,39.62,51500.0,27.0653,27.0789,27.0448,27.0516,51500.0
2005-06-16 12:45:00,39.64,39.71,39.63,39.7,60800.0,27.0653,27.1131,27.0585,27.1062,60800.0
2005-06-16 12:50:00,39.7,39.74,39.69,39.7,70000.0,27.1062,27.1336,27.0994,27.1062,70000.0
2005-06-16 12:55:00,39.71,39.74,39.7,39.73,53300.0,27.1131,27.1336,27.1062,27.1267,53300.0
2005-06-16 13:00:00,39.72,39.73,39.68,39.69,26700.0,27.1199,27.1267,27.0926,27.0994,26700.0
2005-06-16 13:05:00,39.7,39.74,39.68,39.73,46500.0,27.1062,27.1336,27.0926,27.1267,46500.0
2005-06-16 13:10:00,39.73,39.76,39.71,39.76,73700.0,27.1267,27.1472,27.1131,27.1472,73700.0
2005-06-16 13:15:00,39.77,39.85,39.72,39.82,93400.0,27.154,27.2087,27.1199,27.1882,93400.0
2005-06-16 13:20:00,39.82,39.84,39.78,39.81,50500.0,27.1882,27.2018,27.1609,27.1814,50500.0
2005-06-16 13:25:00,39.8,39.84,39.79,39.82,66600.0,27.1745,27.2018,27.1677,27.1882,66600.0
2005-06-16 13:30:00,39.82,39.82,39.78,39.79,43400.0,27.1882,27.1882,27.1609,27.1677,43400.0
2005-06-16 13:35:00,39.79,39.81,39.78,39.8,39300.0,27.1677,27.1814,27.1609,27.1745,39300.0
2005-06-16 13:40:00,39.8,39.81,39.77,39.78,23700.0,27.1745,27.1814,27.154,27.1609,23700.0
2005-06-16 13:45:00,39.77,39.79,39.77,39.79,23900.0,27.154,27.1677,27.154,27.1677,23900.0
2005-06-16 13:50:00,39.79,39.79,39.77,39.78,27100.0,27.1677,27.1677,27.154,27.1609,27100.0
2005-06-16 13:55:00,39.79,39.8,39.77,39.77,37800.0,27.1677,27.1745,27.154,27.154,37800.0
2005-06-16 14:00:00,39.77,39.78,39.73,39.74,45600.0,27.154,27.1609,27.1267,27.1336,45600.0
2005-06-16 14:05:00,39.74,39.77,39.73,39.74,30600.0,27.1336,27.154,27.1267,27.1336,30600.0
2005-06-16 14:10:00,39.75,39.76,39.73,39.73,23400.0,27.1404,27.1472,27.1267,27.1267,23400.0
2005-06-16 14:15:00,39.72,39.76,39.72,39.76,27800.0,27.1199,27.1472,27.1199,27.1472,27800.0
2005-06-16 14:20:00,39.75,39.78,39.73,39.77,52100.0,27.1404,27.1609,27.1267,27.154,52100.0
2005-06-16 14:25:00,39.77,39.77,39.71,39.71,24700.0,27.154,27.154,27.1131,27.1131,24700.0
2005-06-16 14:30:00,39.72,39.72,39.67,39.67,40200.0,27.1199,27.1199,27.0858,27.0858,40200.0
2005-06-16 14:35:00,39.68,39.7,39.67,39.69,27900.0,27.0926,27.1062,27.0858,27.0994,27900.0
2005-06-16 14:40:00,39.7,39.7,39.69,39.69,35300.0,27.1062,27.1062,27.0994,27.0994,35300.0
2005-06-16 14:45:00,39.7,39.7,39.66,39.68,64900.0,27.1062,27.1062,27.0789,27.0926,64900.0
2005-06-16 14:50:00,39.69,39.7,39.68,39.7,39900.0,27.0994,27.1062,27.0926,27.1062,39900.0
2005-06-16 14:55:00,39.7,39.74,39.69,39.74,55100.0,27.1062,27.1336,27.0994,27.1336,55100.0
2005-06-16 15:00:00,39.73,39.81,39.72,39.81,45400.0,27.1267,27.1814,27.1199,27.1814,45400.0
2005-06-16 15:05:00,39.8,39.85,39.79,39.84,85300.0,27.1745,27.2087,27.1677,27.2018,85300.0
2005-06-16 15:10:00,39.83,39.85,39.83,39.84,86300.0,27.195,27.2087,27.195,27.2018,86300.0
2005-06-16 15:15:00,39.85,39.85,39.82,39.82,59800.0,27.2087,27.2087,27.1882,27.1882,59800.0
2005-06-16 15:20:00,39.83,39.83,39.75,39.78,70600.0,27.195,27.195,27.1404,27.1609,70600.0
2005-06-16 15:25:00,39.77,39.79,39.74,39.75,67400.0,27.154,27.1677,27.1336,27.1404,67400.0
2005-06-16 15:30:00,39.75,39.76,39.72,39.74,56200.0,27.1404,27.1472,27.1199,27.1336,56200.0
2005-06-16 15:35:00,39.74,39.78,39.73,39.74,73200.0,27.1336,27.1609,27.1267,27.1336,73200.0
2005-06-16 15:40:00,39.74,39.8,39.74,39.8,60400.0,27.1336,27.1745,27.1336,27.1745,60400.0
2005-06-16 15:45:00,39.8,39.82,39.76,39.81,114300.0,27.1745,27.1882,27.1472,27.1814,114300.0
2005-06-16 15:50:00,39.81,39.82,39.78,39.79,127500.0,27.1814,27.1882,27.1609,27.1677,127500.0
2005-06-16 15:55:00,39.79,39.79,39.73,39.74,161600.0,27.1677,27.1677,27.1267,27.1336,161600.0
2005-06-17 09:30:00,40.0,40.33,40.0,40.07,816100.0,27.3111,27.5364,27.3111,27.3589,816100.0
2005-06-17 09:35:00,40.07,40.25,40.06,40.22,170400.0,27.3589,27.4818,27.352,27.4613,170400.0
2005-06-17 09:40:00,40.22,40.22,40.05,40.07,108500.0,27.4613,27.4613,27.3452,27.3589,108500.0
2005-06-17 09:45:00,40.07,40.1,40.05,40.07,127500.0,27.3589,27.3794,27.3452,27.3589,127500.0
2005-06-17 09:50:00,40.07,40.13,40.02,40.02,148700.0,27.3589,27.3998,27.3247,27.3247,148700.0
2005-06-17 09:55:00,40.03,40.04,39.96,40.0,108300.0,27.3316,27.3384,27.2838,27.3111,108300.0
2005-06-17 10:00:00,40.0,40.03,39.92,39.99,131300.0,27.3111,27.3316,27.2565,27.3043,131300.0
2005-06-17 10:05:00,39.98,40.0,39.9,39.9,121400.0,27.2974,27.3111,27.2428,27.2428,121400.0
2005-06-17 10:10:00,39.9,39.98,39.86,39.95,87600.0,27.2428,27.2974,27.2155,27.2769,87600.0
2005-06-17 10:15:00,39.96,40.0,39.83,39.83,129500.0,27.2838,27.3111,27.195,27.195,129500.0
2005-06-17 10:20:00,39.81,39.86,39.73,39.75,99500.0,27.1814,27.2155,27.1267,27.1404,99500.0
2005-06-17 10:25:00,39.75,39.8,39.74,39.79,79200.0,27.1404,27.1745,27.1336,27.1677,79200.0
2005-06-17 10:30:00,39.79,39.91,39.79,39.9,100400.0,27.1677,27.2496,27.1677,27.2428,100400.0
2005-06-17 10:35:00,39.89,39.97,39.89,39.95,83400.0,27.236,27.2906,27.236,27.2769,83400.0
2005-06-17 10:40:00,39.94,40.0,39.94,39.96,54500.0,27.2701,27.3111,27.2701,27.2838,54500.0
2005-06-17 10:45:00,39.95,39.99,39.95,39.96,44600.0,27.2769,27.3043,27.2769,27.2838,44600.0
2005-06-17 10:50:00,39.97,40.01,39.96,40.01,89000.0,27.2906,27.3179,27.2838,27.3179,89000.0
2005-06-17 10:55:00,40.01,40.03,40.0,40.0,69100.0,27.3179,27.3316,27.3111,27.3111,69100.0
2005-06-17 11:00:00,40.0,40.01,39.91,39.92,95200.0,27.3111,27.3179,27.2496,27.2565,95200.0
2005-06-17 11:05:00,39.92,39.94,39.87,39.87,79400.0,27.2565,27.2701,27.2223,27.2223,79400.0
2005-06-17 11:10:00,39.87,39.95,39.86,39.94,62500.0,27.2223,27.2769,27.2155,27.2701,62500.0
2005-06-17 11:15:00,39.94,39.99,39.94,39.99,49800.0,27.2701,27.3043,27.2701,27.3043,49800.0
2005-06-17 11:20:00,40.0,40.0,39.96,39.99,35900.0,27.3111,27.3111,27.2838,27.3043,35900.0
2005-06-17 11:25:00,39.99,40.04,39.99,40.02,48600.0,27.3043,27.3384,27.3043,27.3247,48600.0
2005-06-17 11:30:00,40.02,40.02,39.98,39.99,48600.0,27.3247,27.3247,27.2974,27.3043,48600.0
2005-06-17 11:35:00,39.99,40.04,39.99,39.99,33600.0,27.3043,27.3384,27.3043,27.3043,33600.0
2005-06-17 11:40:00,39.98,40.01,39.98,40.0,41700.0,27.2974,27.3179,27.2974,27.3111,41700.0
2005-06-17 11:45:00,40.0,40.01,39.89,39.89,46300.0,27.3111,27.3179,27.236,27.236,46300.0
2005-06-17 11:50:00,39.89,39.98,39.89,39.97,39000.0,27.236,27.2974,27.236,27.2906,39000.0
2005-06-17 11:55:00,39.96,39.99,39.95,39.99,35000.0,27.2838,27.3043,27.2769,27.3043,35000.0
2005-06-17 12:00:00,39.98,39.99,39.98,39.98,22500.0,27.2974,27.3043,27.2974,27.2974,22500.0
2005-06-17 12:05:00,39.98,40.01,39.96,40.0,61900.0,27.2974,27.3179,27.2838,27.3111,61900.0
2005-06-17 12:10:00,40.0,40.02,39.98,40.02,47700.0,27.3111,27.3247,27.2974,27.3247,47700.0
2005-06-17 12:15:00,40.02,40.03,40.0,40.03,25900.0,27.3247,27.3316,27.3111,27.3316,25900.0
2005-06-17 12:20:00,40.02,40.03,39.99,40.0,39700.0,27.3247,27.3316,27.3043,27.3111,39700.0
2005-06-17 12:25:00,40.0,40.03,40.0,40.01,35700.0,27.3111,27.3316,27.3111,27.3179,35700.0
2005-06-17 12:30:00,40.0,40.02,39.97,40.0,50100.0,27.3111,27.3247,27.2906,27.3111,50100.0
2005-06-17 12:35:00,40.0,40.03,40.0,40.03,36400.0,27.3111,27.3316,27.3111,27.3316,36400.0
2005-06-17 12:40:00,40.02,40.04,40.02,40.04,24100.0,27.3247,27.3384,27.3247,27.3384,24100.0
2005-06-17 12:45:00,40.04,40.08,40.03,40.07,44100.0,27.3384,27.3657,27.3316,27.3589,44100.0
2005-06-17 12:50:00,40.06,40.09,40.06,40.09,31500.0,27.352,27.3725,27.352,27.3725,31500.0
2005-06-17 12:55:00,40.08,40.1,40.05,40.08,41100.0,27.3657,27.3794,27.3452,27.3657,41100.0
2005-06-17 13:00:00,40.08,40.1,40.08,40.09,32400.0,27.3657,27.3794,27.3657,27.3725,32400.0
2005-06-17 13:05:00,40.1,40.11,40.08,40.09,35300.0,27.3794,27.3862,27.3657,27.3725,35300.0
2005-06-17 13:10:00,40.08,40.11,40.06,40.1,39700.0,27.3657,27.3862,27.352,27.3794,39700.0
2005-06-17 13:15:00,40.1,40.15,40.1,40.12,23100.0,27.3794,27.4135,27.3794,27.393,23100.0
2005-06-17 13:20:00,40.12,40.14,40.06,40.06,27100.0,27.393,27.4067,27.352,27.352,27100.0
2005-06-17 13:25:00,40.07,40.11,40.05,40.05,29400.0,27.3589,27.3862,27.3452,27.3452,29400.0
2005-06-17 13:30:00,40.05,40.06,39.98,39.99,75500.0,27.3452,27.352,27.2974,27.3043,75500.0
2005-06-17 13:35:00,39.98,40.04,39.98,40.03,27200.0,27.2974,27.3384,27.2974,27.3316,27200.0
2005-06-17 13:40:00,40.02,40.03,40.0,40.0,24700.0,27.3247,27.3316,27.3111,27.3111,24700.0
2005-06-17 13:45:00,40.01,40.01,40.0,40.0,15600.0,27.3179,27.3179,27.3111,27.3111,15600.0
2005-06-17 13:50:00,40.0,40.01,39.94,39.95,72900.0,27.3111,27.3179,27.2701,27.2769,72900.0
2005-06-17 13:55:00,39.94,39.95,39.93,39.94,30900.0,27.2701,27.2769,27.2633,27.2701,30900.0
2005-06-17 14:00:00,39.94,39.96,39.9,39.92,33500.0,27.2701,27.2838,27.2428,27.2565,33500.0
2005-06-17 14:05:00,39.9,39.99,39.9,39.97,38900.0,27.2428,27.3043,27.2428,27.2906,38900.0
2005-06-17 14:10:00,39.97,39.97,39.91,39.92,37400.0,27.2906,27.2906,27.2496,27.2565,37400.0
2005-06-17 14:15:00,39.91,39.97,39.91,39.97,37800.0,27.2496,27.2906,27.2496,27.2906,37800.0
2005-06-17 14:20:00,39.97,39.97,39.94,39.94,45900.0,27.2906,27.2906,27.2701,27.2701,45900.0
2005-06-17 14:25:00,39.94,39.95,39.93,39.94,48100.0,27.2701,27.2769,27.2633,27.2701,48100.0
2005-06-17 14:30:00,39.95,39.96,39.93,39.94,78300.0,27.2769,27.2838,27.2633,27.2701,78300.0
2005-06-17 14:35:00,39.94,39.96,39.93,39.93,48800.0,27.2701,27.2838,27.2633,27.2633,48800.0
2005-06-17 14:40:00,39.93,39.96,39.92,39.96,54800.0,27.2633,27.2838,27.2565,27.2838,54800.0
2005-06-17 14:45:00,39.96,39.98,39.96,39.97,21400.0,27.2838,27.2974,27.2838,27.2906,21400.0
2005-06-17 14:50:00,39.96,39.96,39.9,39.91,69400.0,27.2838,27.2838,27.2428,27.2496,69400.0
2005-06-17 14:55:00,39.9,39.92,39.89,39.9,34700.0,27.2428,27.2565,27.236,27.2428,34700.0
2005-06-17 15:00:00,39.91,39.95,39.91,39.92,50900.0,27.2496,27.2769,27.2496,27.2565,50900.0
2005-06-17 15:05:00,39.92,39.93,39.88,39.92,47500.0,27.2565,27.2633,27.2291,27.2565,47500.0
2005-06-17 15:10:00,39.92,39.96,39.92,39.95,48700.0,27.2565,27.2838,27.2565,27.2769,48700.0
2005-06-17 15:15:00,39.95,39.98,39.95,39.97,37800.0,27.2769,27.2974,27.2769,27.2906,37800.0
2005-06-17 15:20:00,39.97,39.98,39.94,39.97,55400.0,27.2906,27.2974,27.2701,27.2906,55400.0
2005-06-17 15:25:00,39.97,40.01,39.97,40.0,82200.0,27.2906,27.3179,27.2906,27.3111,82200.0
2005-06-17 15:30:00,40.01,40.02,40.0,40.01,54100.0,27.3179,27.3247,27.3111,27.3179,54100.0
2005-06-17 15:35:00,40.0,40.01,40.0,40.0,71700.0,27.3111,27.3179,27.3111,27.3111,71700.0
2005-06-17 15:40:00,40.0,40.0,39.98,39.99,23500.0,27.3111,27.3111,27.2974,27.3043,23500.0
2005-06-17 15:45:00,39.98,39.99,39.95,39.96,111500.0,27.2974,27.3043,27.2769,27.2838,111500.0
2005-06-17 15:50:00,39.96,39.98,39.95,39.97,91800.0,27.2838,27.2974,27.2769,27.2906,91800.0
2005-06-17 15:55:00,39.96,39.99,39.95,39.96,195100.0,27.2838,27.3043,27.2769,27.2838,195100.0
2005-06-20 09:30:00,39.93,40.21,39.93,40.19,199500.0,27.2633,27.4545,27.2633,27.4408,199500.0
2005-06-20 09:35:00,40.19,40.2,40.11,40.11,59800.0,27.4408,27.4476,27.3862,27.3862,59800.0
2005-06-20 09:40:00,40.1,40.12,40.0,40.0,81200.0,27.3794,27.393,27.3111,27.3111,81200.0
2005-06-20 09:45:00,40.01,40.11,39.97,40.11,55600.0,27.3179,27.3862,27.2906,27.3862,55600.0
2005-06-20 09:50:00,40.11,40.11,39.99,40.1,76900.0,27.3862,27.3862,27.3043,27.3794,76900.0
2005-06-20 09:55:00,40.09,40.1,39.95,39.95,62700.0,27.3725,27.3794,27.2769,27.2769,62700.0
2005-06-20 10:00:00,39.96,39.96,39.77,39.8,128900.0,27.2838,27.2838,27.154,27.1745,128900.0
2005-06-20 10:05:00,39.8,39.86,39.64,39.64,125900.0,27.1745,27.2155,27.0653,27.0653,125900.0
2005-06-20 10:10:00,39.65,39.69,39.6,39.65,119200.0,27.0721,27.0994,27.038,27.0721,119200.0
2005-06-20 10:15:00,39.65,39.71,39.65,39.68,59600.0,27.0721,27.1131,27.0721,27.0926,59600.0
2005-06-20 10:20:00,39.68,39.69,39.55,39.56,98900.0,27.0926,27.0994,27.0038,27.0107,98900.0
2005-06-20 10:25:00,39.56,39.63,39.51,39.51,134100.0,27.0107,27.0585,26.9765,26.9765,134100.0
2005-06-20 10:30:00,39.52,39.67,39.51,39.66,113400.0,26.9833,27.0858,26.9765,27.0789,113400.0
2005-06-20 10:35:00,39.68,39.75,39.67,39.69,117800.0,27.0926,27.1404,27.0858,27.0994,117800.0
2005-06-20 10:40:00,39.69,39.72,39.65,39.72,72400.0,27.0994,27.1199,27.0721,27.1199,72400.0
2005-06-20 10:45:00,39.72,39.73,39.68,39.68,34300.0,27.1199,27.1267,27.0926,27.0926,34300.0
2005-06-20 10:50:00,39.69,39.71,39.65,39.68,51400.0,27.0994,27.1131,27.0721,27.0926,51400.0
2005-06-20 10:55:00,39.69,39.7,39.66,39.68,42000.0,27.0994,27.1062,27.0789,27.0926,42000.0
2005-06-20 11:00:00,39.68,39.7,39.66,39.66,38700.0,27.0926,27.1062,27.0789,27.0789,38700.0
2005-06-20 11:05:00,39.66,39.67,39.62,39.62,68200.0,27.0789,27.0858,27.0516,27.0516,68200.0
2005-06-20 11:10:00,39.63,39.66,39.62,39.62,31700.0,27.0585,27.0789,27.0516,27.0516,31700.0
2005-06-20 11:15:00,39.63,39.63,39.54,39.54,36800.0,27.0585,27.0585,26.997,26.997,36800.0
2005-06-20 11:20:00,39.53,39.61,39.52,39.56,46200.0,26.9902,27.0448,26.9833,27.0107,46200.0
2005-06-20 11:25:00,39.57,39.61,39.54,39.61,48000.0,27.0175,27.0448,26.997,27.0448,48000.0
2005-06-20 11:30:00,39.61,39.63,39.57,39.57,17400.0,27.0448,27.0585,27.0175,27.0175,17400.0
2005-06-20 11:35:00,39.59,39.59,39.55,39.55,19600.0,27.0311,27.0311,27.0038,27.0038,19600.0
2005-06-20 11:40:00,39.56,39.62,39.54,39.62,65200.0,27.0107,27.0516,26.997,27.0516,65200.0
2005-06-20 11:45:00,39.61,39.64,39.61,39.62,29500.0,27.0448,27.0653,27.0448,27.0516,29500.0
2005-06-20 11:50:00,39.63,39.65,39.6,39.65,51300.0,27.0585,27.0721,27.038,27.0721,51300.0
2005-06-20 11:55:00,39.65,39.69,39.63,39.68,20800.0,27.0721,27.0994,27.0585,27.0926,20800.0
2005-06-20 12:00:00,39.69,39.72,39.68,39.72,27200.0,27.0994,27.1199,27.0926,27.1199,27200.0
2005-06-20 12:05:00,39.72,39.78,39.68,39.68,32200.0,27.1199,27.1609,27.0926,27.0926,32200.0
2005-06-20 12:10:00,39.66,39.7,39.65,39.68,28700.0,27.0789,27.1062,27.0721,27.0926,28700.0
2005-06-20 12:15:00,39.7,39.76,39.7,39.73,44800.0,27.1062,27.1472,27.1062,27.1267,44800.0
2005-06-20 12:20:00,39.73,39.78,39.71,39.76,24500.0,27.1267,27.1609,27.1131,27.1472,24500.0
2005-06-20 12:25:00,39.76,39.76,39.68,39.68,35800.0,27.1472,27.1472,27.0926,27.0926,35800.0
2005-06-20 12:30:00,39.68,39.73,39.68,39.73,26000.0,27.0926,27.1267,27.0926,27.1267,26000.0
2005-06-20 12:35:00,39.73,39.74,39.69,39.72,16400.0,27.1267,27.1336,27.0994,27.1199,16400.0
2005-06-20 12:40:00,39.74,39.74,39.71,39.71,19100.0,27.1336,27.1336,27.1131,27.1131,19100.0
2005-06-20 12:45:00,39.72,39.72,39.69,39.7,18700.0,27.1199,27.1199,27.0994,27.1062,18700.0
2005-06-20 12:50:00,39.7,39.7,39.66,39.66,21500.0,27.1062,27.1062,27.0789,27.0789,21500.0
2005-06-20 12:55:00,39.66,39.68,39.65,39.67,21000.0,27.0789,27.0926,27.0721,27.0858,21000.0
2005-06-20 13:00:00,39.67,39.68,39.63,39.67,29300.0,27.0858,27.0926,27.0585,27.0858,29300.0
2005-06-20 13:05:00,39.68,39.68,39.65,39.67,13700.0,27.0926,27.0926,27.0721,27.0858,13700.0
2005-06-20 13:10:00,39.68,39.7,39.66,39.68,18100.0,27.0926,27.1062,27.0789,27.0926,18100.0
2005-06-20 13:15:00,39.69,39.69,39.66,39.66,22700.0,27.0994,27.0994,27.0789,27.0789,22700.0
2005-06-20 13:20:00,39.67,39.71,39.65,39.66,16500.0,27.0858,27.1131,27.0721,27.0789,16500.0
2005-06-20 13:25:00,39.66,39.66,39.63,39.64,20000.0,27.0789,27.0789,27.0585,27.0653,20000.0
2005-06-20 13:30:00,39.63,39.63,39.61,39.61,11400.0,27.0585,27.0585,27.0448,27.0448,11400.0
2005-06-20 13:35:00,39.62,39.67,39.61,39.65,15800.0,27.0516,27.0858,27.0448,27.0721,15800.0
2005-06-20 13:40:00,39.64,39.66,39.61,39.62,12700.0,27.0653,27.0789,27.0448,27.0516,12700.0
2005-06-20 13:45:00,39.61,39.66,39.6,39.6,26700.0,27.0448,27.0789,27.038,27.038,26700.0
2005-06-20 13:50:00,39.6,39.63,39.56,39.56,15800.0,27.038,27.0585,27.0107,27.0107,15800.0
2005-06-20 13:55:00,39.55,39.57,39.55,39.57,12300.0,27.0038,27.0175,27.0038,27.0175,12300.0
2005-06-20 14:00:00,39.55,39.56,39.5,39.5,19000.0,27.0038,27.0107,26.9697,26.9697,19000.0
2005-06-20 14:05:00,39.5,39.52,39.43,39.49,50900.0,26.9697,26.9833,26.9219,26.9629,50900.0
2005-06-20 14:10:00,39.49,39.54,39.46,39.5,22900.0,26.9629,26.997,26.9424,26.9697,22900.0
2005-06-20 14:15:00,39.5,39.5,39.44,39.47,21000.0,26.9697,26.9697,26.9287,26.9492,21000.0
2005-06-20 14:20:00,39.47,39.48,39.44,39.48,20800.0,26.9492,26.956,26.9287,26.956,20800.0
2005-06-20 14:25:00,39.47,39.5,39.47,39.49,32700.0,26.9492,26.9697,26.9492,26.9629,32700.0
2005-06-20 14:30:00,39.5,39.51,39.47,39.47,28000.0,26.9697,26.9765,26.9492,26.9492,28000.0
2005-06-20 14:35:00,39.46,39.49,39.42,39.44,43000.0,26.9424,26.9629,26.9151,26.9287,43000.0
2005-06-20 14:40:00,39.46,39.52,39.45,39.51,29100.0,26.9424,26.9833,26.9356,26.9765,29100.0
2005-06-20 14:45:00,39.51,39.52,39.49,39.51,20600.0,26.9765,26.9833,26.9629,26.9765,20600.0
2005-06-20 14:50:00,39.49,39.52,39.45,39.45,20700.0,26.9629,26.9833,26.9356,26.9356,20700.0
2005-06-20 14:55:00,39.44,39.44,39.4,39.41,44600.0,26.9287,26.9287,26.9014,26.9082,44600.0
2005-06-20 15:00:00,39.41,39.43,39.39,39.43,53500.0,26.9082,26.9219,26.8946,26.9219,53500.0
2005-06-20 15:05:00,39.44,39.49,39.42,39.43,53500.0,26.9287,26.9629,26.9151,26.9219,53500.0
2005-06-20 15:10:00,39.44,39.44,39.4,39.44,22200.0,26.9287,26.9287,26.9014,26.9287,22200.0
2005-06-20 15:15:00,39.43,39.44,39.41,39.42,40300.0,26.9219,26.9287,26.9082,26.9151,40300.0
2005-06-20 15:20:00,39.42,39.53,39.41,39.43,63500.0,26.9151,26.9902,26.9082,26.9219,63500.0
2005-06-20 15:25:00,39.43,39.49,39.41,39.47,50700.0,26.9219,26.9629,26.9082,26.9492,50700.0
2005-06-20 15:30:00,39.47,39.5,39.45,39.46,45300.0,26.9492,26.9697,26.9356,26.9424,45300.0
2005-06-20 15:35:00,39.46,39.47,39.41,39.41,38200.0,26.9424,26.9492,26.9082,26.9082,38200.0
2005-06-20 15:40:00,39.41,39.42,39.38,39.39,53000.0,26.9082,26.9151,26.8878,26.8946,53000.0
2005-06-20 15:45:00,39.39,39.4,39.37,39.37,63400.0,26.8946,26.9014,26.8809,26.8809,63400.0
2005-06-20 15:50:00,39.36,39.38,39.28,39.32,130900.0,26.8741,26.8878,26.8195,26.8468,130900.0
2005-06-20 15:55:00,39.32,39.35,39.27,39.32,144300.0,26.8468,26.8673,26.8127,26.8468,144300.0
2005-06-21 09:30:00,39.15,39.2,39.12,39.16,130100.0,26.7307,26.7649,26.7102,26.7375,130100.0
2005-06-21 09:35:00,39.17,39.17,39.13,39.17,55800.0,26.7444,26.7444,26.7171,26.7444,55800.0
2005-06-21 09:40:00,39.15,39.16,39.12,39.14,63500.0,26.7307,26.7375,26.7102,26.7239,63500.0
2005-06-21 09:45:00,39.13,39.2,39.12,39.18,46900.0,26.7171,26.7649,26.7102,26.7512,46900.0
2005-06-21 09:50:00,39.18,39.2,39.13,39.13,51500.0,26.7512,26.7649,26.7171,26.7171,51500.0
2005-06-21 09:55:00,39.13,39.13,39.05,39.1,51200.0,26.7171,26.7171,26.6624,26.6966,51200.0
2005-06-21 10:00:00,39.09,39.16,38.99,39.0,162100.0,26.6898,26.7375,26.6215,26.6283,162100.0
2005-06-21 10:05:00,38.99,39.04,38.95,38.95,97700.0,26.6215,26.6556,26.5942,26.5942,97700.0
2005-06-21 10:10:00,38.95,38.97,38.88,38.9,177500.0,26.5942,26.6078,26.5464,26.56,177500.0
2005-06-21 10:15:00,38.88,38.9,38.77,38.8,118700.0,26.5464,26.56,26.4713,26.4917,118700.0
2005-06-21 10:20:00,38.8,38.91,38.8,38.89,79500.0,26.4917,26.5669,26.4917,26.5532,79500.0
2005-06-21 10:25:00,38.89,38.99,38.89,38.92,67000.0,26.5532,26.6215,26.5532,26.5737,67000.0
2005-06-21 10:30:00,38.92,39.03,38.92,38.94,71600.0,26.5737,26.6488,26.5737,26.5873,71600.0
2005-06-21 10:35:00,38.94,39.04,38.94,39.0,25400.0,26.5873,26.6556,26.5873,26.6283,25400.0
2005-06-21 10:40:00,39.01,39.03,38.9,38.91,38200.0,26.6351,26.6488,26.56,26.5669,38200.0
2005-06-21 10:45:00,38.9,39.08,38.9,39.08,90000.0,26.56,26.6829,26.56,26.6829,90000.0
2005-06-21 10:50:00,39.07,39.17,39.07,39.09,68600.0,26.6761,26.7444,26.6761,26.6898,68600.0
2005-06-21 10:55:00,39.08,39.15,39.06,39.13,47300.0,26.6829,26.7307,26.6693,26.7171,47300.0
2005-06-21 11:00:00,39.13,39.17,39.1,39.16,44300.0,26.7171,26.7444,26.6966,26.7375,44300.0
2005-06-21 11:05:00,39.16,39.19,39.14,39.18,26800.0,26.7375,26.758,26.7239,26.7512,26800.0
2005-06-21 11:10:00,39.18,39.35,39.17,39.35,36000.0,26.7512,26.8673,26.7444,26.8673,36000.0
2005-06-21 11:15:00,39.35,39.37,39.25,39.28,56800.0,26.8673,26.8809,26.799,26.8195,56800.0
2005-06-21 11:20:00,39.29,39.35,39.28,39.29,64400.0,26.8263,26.8673,26.8195,26.8263,64400.0
2005-06-21 11:25:00,39.28,39.29,39.2,39.2,44200.0,26.8195,26.8263,26.7649,26.7649,44200.0
2005-06-21 11:30:00,39.21,39.23,39.17,39.23,36200.0,26.7717,26.7853,26.7444,26.7853,36200.0
2005-06-21 11:35:00,39.23,39.25,39.19,39.25,44700.0,26.7853,26.799,26.758,26.799,44700.0
2005-06-21 11:40:00,39.24,39.29,39.24,39.25,31400.0,26.7922,26.8263,26.7922,26.799,31400.0
2005-06-21 11:45:00,39.26,39.27,39.19,39.22,17900.0,26.8058,26.8127,26.758,26.7785,17900.0
2005-06-21 11:50:00,39.2,39.23,39.18,39.2,18900.0,26.7649,26.7853,26.7512,26.7649,18900.0
2005-06-21 11:55:00,39.2,39.26,39.2,39.26,27100.0,26.7649,26.8058,26.7649,26.8058,27100.0
2005-06-21 12:00:00,39.24,39.26,39.2,39.22,17500.0,26.7922,26.8058,26.7649,26.7785,17500.0
2005-06-21 12:05:00,39.23,39.25,39.2,39.2,15800.0,26.7853,26.799,26.7649,26.7649,15800.0
2005-06-21 12:10:00,39.2,39.27,39.19,39.26,20100.0,26.7649,26.8127,26.758,26.8058,20100.0
2005-06-21 12:15:00,39.26,39.39,39.26,39.29,70700.0,26.8058,26.8946,26.8058,26.8263,70700.0
2005-06-21 12:20:00,39.29,39.32,39.27,39.27,28400.0,26.8263,26.8468,26.8127,26.8127,28400.0
2005-06-21 12:25:00,39.29,39.29,39.18,39.2,21100.0,26.8263,26.8263,26.7512,26.7649,21100.0
2005-06-21 12:30:00,39.19,39.24,39.18,39.22,22200.0,26.758,26.7922,26.7512,26.7785,22200.0
2005-06-21 12:35:00,39.22,39.32,39.22,39.32,31400.0,26.7785,26.8468,26.7785,26.8468,31400.0
2005-06-21 12:40:00,39.29,39.37,39.27,39.37,38000.0,26.8263,26.8809,26.8127,26.8809,38000.0
2005-06-21 12:45:00,39.38,39.48,39.37,39.48,59300.0,26.8878,26.956,26.8809,26.956,59300.0
2005-06-21 12:50:00,39.48,39.5,39.46,39.49,47200.0,26.956,26.9697,26.9424,26.9629,47200.0
2005-06-21 12:55:00,39.47,39.49,39.42,39.42,34900.0,26.9492,26.9629,26.9151,26.9151,34900.0
2005-06-21 13:00:00,39.43,39.46,39.42,39.45,20700.0,26.9219,26.9424,26.9151,26.9356,20700.0
2005-06-21 13:05:00,39.44,39.48,39.43,39.46,22900.0,26.9287,26.956,26.9219,26.9424,22900.0
2005-06-21 13:10:00,39.47,39.47,39.42,39.45,22500.0,26.9492,26.9492,26.9151,26.9356,22500.0
2005-06-21 13:15:00,39.43,39.5,39.43,39.45,29500.0,26.9219,26.9697,26.9219,26.9356,29500.0
2005-06-21 13:20:00,39.46,39.49,39.42,39.49,29700.0,26.9424,26.9629,26.9151,26.9629,29700.0
2005-06-21 13:25:00,39.49,39.6,39.49,39.59,45300.0,26.9629,27.038,26.9629,27.0311,45300.0
2005-06-21 13:30:00,39.6,39.64,39.59,39.62,31900.0,27.038,27.0653,27.0311,27.0516,31900.0
2005-06-21 13:35:00,39.63,39.68,39.62,39.68,34000.0,27.0585,27.0926,27.0516,27.0926,34000.0
2005-06-21 13:40:00,39.66,39.69,39.63,39.63,22900.0,27.0789,27.0994,27.0585,27.0585,22900.0
2005-06-21 13:45:00,39.63,39.68,39.63,39.66,11100.0,27.0585,27.0926,27.0585,27.0789,11100.0
2005-06-21 13:50:00,39.66,39.68,39.62,39.62,27000.0,27.0789,27.0926,27.0516,27.0516,27000.0
2005-06-21 13:55:00,39.61,39.63,39.57,39.58,10700.0,27.0448,27.0585,27.0175,27.0243,10700.0
2005-06-21 14:00:00,39.57,39.69,39.55,39.69,141600.0,27.0175,27.0994,27.0038,27.0994,141600.0
2005-06-21 14:05:00,39.69,39.71,39.68,39.69,38800.0,27.0994,27.1131,27.0926,27.0994,38800.0
2005-06-21 14:10:00,39.68,39.74,39.65,39.67,45700.0,27.0926,27.1336,27.0721,27.0858,45700.0
2005-06-21 14:15:00,39.67,39.72,39.66,39.7,13800.0,27.0858,27.1199,27.0789,27.1062,13800.0
2005-06-21 14:20:00,39.69,39.73,39.69,39.72,41100.0,27.0994,27.1267,27.0994,27.1199,41100.0
2005-06-21 14:25:00,39.71,39.73,39.7,39.7,14600.0,27.1131,27.1267,27.1062,27.1062,14600.0
2005-06-21 14:30:00,39.7,39.73,39.69,39.73,28300.0,27.1062,27.1267,27.0994,27.1267,28300.0
2005-06-21 14:35:00,39.73,39.8,39.73,39.76,43900.0,27.1267,27.1745,27.1267,27.1472,43900.0
2005-06-21 14:40:00,39.76,39.77,39.74,39.74,21700.0,27.1472,27.154,27.1336,27.1336,21700.0
2005-06-21 14:45:00,39.74,39.78,39.73,39.78,32900.0,27.1336,27.1609,27.1267,27.1609,32900.0
2005-06-21 14:50:00,39.77,39.78,39.73,39.73,26000.0,27.154,27.1609,27.1267,27.1267,26000.0
2005-06-21 14:55:00,39.73,39.74,39.65,39.71,36000.0,27.1267,27.1336,27.0721,27.1131,36000.0
2005-06-21 15:00:00,39.72,39.72,39.65,39.65,48800.0,27.1199,27.1199,27.0721,27.0721,48800.0
2005-06-21 15:05:00,39.66,39.71,39.65,39.67,45200.0,27.0789,27.1131,27.0721,27.0858,45200.0
2005-06-21 15:10:00,39.68,39.68,39.63,39.64,21100.0,27.0926,27.0926,27.0585,27.0653,21100.0
2005-06-21 15:15:00,39.65,39.65,39.53,39.53,50600.0,27.0721,27.0721,26.9902,26.9902,50600.0
2005-06-21 15:20:00,39.51,39.56,39.51,39.54,38200.0,26.9765,27.0107,26.9765,26.997,38200.0
2005-06-21 15:25:00,39.54,39.57,39.52,39.52,37800.0,26.997,27.0175,26.9833,26.9833,37800.0
2005-06-21 15:30:00,39.5,39.51,39.47,39.51,62200.0,26.9697,26.9765,26.9492,26.9765,62200.0
2005-06-21 15:35:00,39.51,39.6,39.5,39.58,64700.0,26.9765,27.038,26.9697,27.0243,64700.0
2005-06-21 15:40:00,39.6,39.62,39.56,39.58,62100.0,27.038,27.0516,27.0107,27.0243,62100.0
2005-06-21 15:45:00,39.56,39.6,39.55,39.6,120400.0,27.0107,27.038,27.0038,27.038,120400.0
2005-06-21 15:50:00,39.61,39.61,39.57,39.59,66800.0,27.0448,27.0448,27.0175,27.0311,66800.0
2005-06-21 15:55:00,39.58,39.58,39.54,39.55,173500.0,27.0243,27.0243,26.997,27.0038,173500.0
2005-06-22 09:30:00,39.53,39.53,39.44,39.46,93500.0,26.9902,26.9902,26.9287,26.9424,93500.0
2005-06-22 09:35:00,39.46,39.51,39.4,39.48,93800.0,26.9424,26.9765,26.9014,26.956,93800.0
2005-06-22 09:40:00,39.49,39.59,39.44,39.5,63400.0,26.9629,27.0311,26.9287,26.9697,63400.0
2005-06-22 09:45:00,39.49,39.5,39.34,39.34,46700.0,26.9629,26.9697,26.8604,26.8604,46700.0
2005-06-22 09:50:00,39.32,39.46,39.32,39.42,20400.0,26.8468,26.9424,26.8468,26.9151,20400.0
2005-06-22 09:55:00,39.42,39.42,39.34,39.4,29600.0,26.9151,26.9151,26.8604,26.9014,29600.0
2005-06-22 10:00:00,39.4,39.43,39.32,39.43,50200.0,26.9014,26.9219,26.8468,26.9219,50200.0
2005-06-22 10:05:00,39.42,39.44,39.38,39.44,27100.0,26.9151,26.9287,26.8878,26.9287,27100.0
2005-06-22 10:10:00,39.44,39.56,39.35,39.35,28000.0,26.9287,27.0107,26.8673,26.8673,28000.0
2005-06-22 10:15:00,39.34,39.39,39.26,39.38,62800.0,26.8604,26.8946,26.8058,26.8878,62800.0
2005-06-22 10:20:00,39.36,39.43,39.34,39.38,20700.0,26.8741,26.9219,26.8604,26.8878,20700.0
2005-06-22 10:25:00,39.38,39.39,39.34,39.34,14200.0,26.8878,26.8946,26.8604,26.8604,14200.0
2005-06-22 10:30:00,39.33,39.48,39.31,39.44,36300.0,26.8536,26.956,26.84,26.9287,36300.0
2005-06-22 10:35:00,39.43,39.45,39.27,39.28,38000.0,26.9219,26.9356,26.8127,26.8195,38000.0
2005-06-22 10:40:00,39.26,39.28,39.18,39.18,57700.0,26.8058,26.8195,26.7512,26.7512,57700.0
2005-06-22 10:45:00,39.18,39.27,39.16,39.22,86600.0,26.7512,26.8127,26.7375,26.7785,86600.0
2005-06-22 10:50:00,39.22,39.31,39.22,39.31,63300.0,26.7785,26.84,26.7785,26.84,63300.0
2005-06-22 10:55:00,39.3,39.38,39.27,39.33,73700.0,26.8331,26.8878,26.8127,26.8536,73700.0
2005-06-22 11:00:00,39.32,39.37,39.27,39.27,40800.0,26.8468,26.8809,26.8127,26.8127,40800.0
2005-06-22 11:05:00,39.29,39.29,39.2,39.2,37300.0,26.8263,26.8263,26.7649,26.7649,37300.0
2005-06-22 11:10:00,39.2,39.27,39.2,39.22,30100.0,26.7649,26.8127,26.7649,26.7785,30100.0
2005-06-22 11:15:00,39.2,39.23,39.15,39.22,47600.0,26.7649,26.7853,26.7307,26.7785,47600.0
2005-06-22 11:20:00,39.22,39.24,39.19,39.21,27300.0,26.7785,26.7922,26.758,26.7717,27300.0
2005-06-22 11:25:00,39.21,39.29,39.19,39.19,25800.0,26.7717,26.8263,26.758,26.758,25800.0
2005-06-22 11:30:00,39.2,39.22,39.17,39.18,23900.0,26.7649,26.7785,26.7444,26.7512,23900.0
2005-06-22 11:35:00,39.18,39.25,39.17,39.21,24100.0,26.7512,26.799,26.7444,26.7717,24100.0
2005-06-22 11:40:00,39.19,39.21,39.18,39.2,9600.0,26.758,26.7717,26.7512,26.7649,9600.0
2005-06-22 11:45:00,39.19,39.23,39.19,39.2,12600.0,26.758,26.7853,26.758,26.7649,12600.0
2005-06-22 11:50:00,39.21,39.29,39.19,39.29,27900.0,26.7717,26.8263,26.758,26.8263,27900.0
2005-06-22 11:55:00,39.29,39.35,39.25,39.25,31400.0,26.8263,26.8673,26.799,26.799,31400.0
2005-06-22 12:00:00,39.24,39.27,39.21,39.23,19400.0,26.7922,26.8127,26.7717,26.7853,19400.0
2005-06-22 12:05:00,39.25,39.28,39.2,39.22,20700.0,26.799,26.8195,26.7649,26.7785,20700.0
2005-06-22 12:10:00,39.23,39.23,39.18,39.19,23900.0,26.7853,26.7853,26.7512,26.758,23900.0
2005-06-22 12:15:00,39.19,39.2,39.17,39.2,17800.0,26.758,26.7649,26.7444,26.7649,17800.0
2005-06-22 12:20:00,39.19,39.28,39.19,39.25,20200.0,26.758,26.8195,26.758,26.799,20200.0
2005-06-22 12:25:00,39.24,39.28,39.24,39.26,11300.0,26.7922,26.8195,26.7922,26.8058,11300.0
2005-06-22 12:30:00,39.26,39.28,39.24,39.27,9000.0,26.8058,26.8195,26.7922,26.8127,9000.0
2005-06-22 12:35:00,39.25,39.27,39.23,39.23,6600.0,26.799,26.8127,26.7853,26.7853,6600.0
2005-06-22 12:40:00,39.22,39.25,39.17,39.25,9500.0,26.7785,26.799,26.7444,26.799,9500.0
2005-06-22 12:45:00,39.24,39.24,39.15,39.19,22600.0,26.7922,26.7922,26.7307,26.758,22600.0
2005-06-22 12:50:00,39.19,39.31,39.19,39.27,14800.0,26.758,26.84,26.758,26.8127,14800.0
2005-06-22 12:55:00,39.26,39.28,39.22,39.26,9700.0,26.8058,26.8195,26.7785,26.8058,9700.0
2005-06-22 13:00:00,39.26,39.29,39.25,39.29,14700.0,26.8058,26.8263,26.799,26.8263,14700.0
2005-06-22 13:05:00,39.27,39.33,39.27,39.31,26000.0,26.8127,26.8536,26.8127,26.84,26000.0
2005-06-22 13:10:00,39.29,39.3,39.26,39.26,6900.0,26.8263,26.8331,26.8058,26.8058,6900.0
2005-06-22 13:15:00,39.26,39.28,39.26,39.27,7900.0,26.8058,26.8195,26.8058,26.8127,7900.0
2005-06-22 13:20:00,39.27,39.32,39.26,39.3,8300.0,26.8127,26.8468,26.8058,26.8331,8300.0
2005-06-22 13:25:00,39.27,39.29,39.27,39.29,7700.0,26.8127,26.8263,26.8127,26.8263,7700.0
2005-06-22 13:30:00,39.29,39.32,39.26,39.29,10700.0,26.8263,26.8468,26.8058,26.8263,10700.0
2005-06-22 13:35:00,39.28,39.3,39.26,39.3,9500.0,26.8195,26.8331,26.8058,26.8331,9500.0
2005-06-22 13:40:00,39.3,39.3,39.29,39.3,5000.0,26.8331,26.8331,26.8263,26.8331,5000.0
2005-06-22 13:45:00,39.29,39.31,39.29,39.3,7700.0,26.8263,26.84,26.8263,26.8331,7700.0
2005-06-22 13:50:00,39.29,39.31,39.27,39.27,5900.0,26.8263,26.84,26.8127,26.8127,5900.0
2005-06-22 13:55:00,39.27,39.27,39.22,39.26,18500.0,26.8127,26.8127,26.7785,26.8058,18500.0
2005-06-22 14:00:00,39.24,39.26,39.16,39.26,16700.0,26.7922,26.8058,26.7375,26.8058,16700.0
2005-06-22 14:05:00,39.27,39.28,39.19,39.22,20200.0,26.8127,26.8195,26.758,26.7785,20200.0
2005-06-22 14:10:00,39.23,39.33,39.23,39.29,16000.0,26.7853,26.8536,26.7853,26.8263,16000.0
2005-06-22 14:15:00,39.29,39.33,39.28,39.28,14300.0,26.8263,26.8536,26.8195,26.8195,14300.0
2005-06-22 14:20:00,39.29,39.29,39.25,39.28,16600.0,26.8263,26.8263,26.799,26.8195,16600.0
2005-06-22 14:25:00,39.26,39.29,39.26,39.26,24000.0,26.8058,26.8263,26.8058,26.8058,24000.0
2005-06-22 14:30:00,39.26,39.3,39.24,39.29,21400.0,26.8058,26.8331,26.7922,26.8263,21400.0
2005-06-22 14:35:00,39.29,39.36,39.28,39.35,13800.0,26.8263,26.8741,26.8195,26.8673,13800.0
2005-06-22 14:40:00,39.35,39.35,39.29,39.31,23300.0,26.8673,26.8673,26.8263,26.84,23300.0
2005-06-22 14:45:00,39.29,39.35,39.28,39.33,11200.0,26.8263,26.8673,26.8195,26.8536,11200.0
2005-06-22 14:50:00,39.33,39.43,39.33,39.42,52800.0,26.8536,26.9219,26.8536,26.9151,52800.0
2005-06-22 14:55:00,39.41,39.45,39.36,39.41,29700.0,26.9082,26.9356,26.8741,26.9082,29700.0
2005-06-22 15:00:00,39.4,39.43,39.39,39.41,22600.0,26.9014,26.9219,26.8946,26.9082,22600.0
2005-06-22 15:05:00,39.4,39.4,39.38,39.39,24800.0,26.9014,26.9014,26.8878,26.8946,24800.0
2005-06-22 15:10:00,39.37,39.43,39.37,39.42,21600.0,26.8809,26.9219,26.8809,26.9151,21600.0
2005-06-22 15:15:00,39.42,39.42,39.38,39.41,44100.0,26.9151,26.9151,26.8878,26.9082,44100.0
2005-06-22 15:20:00,39.41,39.48,39.41,39.46,54200.0,26.9082,26.956,26.9082,26.9424,54200.0
2005-06-22 15:25:00,39.44,39.48,39.43,39.48,30600.0,26.9287,26.956,26.9219,26.956,30600.0
2005-06-22 15:30:00,39.48,39.49,39.45,39.48,37300.0,26.956,26.9629,26.9356,26.956,37300.0
2005-06-22 15:35:00,39.48,39.49,39.44,39.45,31700.0,26.956,26.9629,26.9287,26.9356,31700.0
2005-06-22 15:40:00,39.44,39.53,39.44,39.5,59800.0,26.9287,26.9902,26.9287,26.9697,59800.0
2005-06-22 15:45:00,39.5,39.54,39.47,39.49,61200.0,26.9697,26.997,26.9492,26.9629,61200.0
2005-06-22 15:50:00,39.48,39.49,39.44,39.45,84400.0,26.956,26.9629,26.9287,26.9356,84400.0
2005-06-22 15:55:00,39.44,39.45,39.42,39.42,61500.0,26.9287,26.9356,26.9151,26.9151,61500.0
2005-06-23 09:30:00,39.49,39.75,39.49,39.74,168200.0,26.9629,27.1404,26.9629,27.1336,168200.0
2005-06-23 09:35:00,39.76,39.99,39.7,39.97,82100.0,27.1472,27.3043,27.1062,27.2906,82100.0
2005-06-23 09:40:00,39.95,40.08,39.95,39.99,130400.0,27.2769,27.3657,27.2769,27.3043,130400.0
2005-06-23 09:45:00,40.0,40.01,39.9,39.96,71700.0,27.3111,27.3179,27.2428,27.2838,71700.0
2005-06-23 09:50:00,39.96,39.96,39.66,39.69,107200.0,27.2838,27.2838,27.0789,27.0994,107200.0
2005-06-23 09:55:00,39.69,39.9,39.68,39.77,62500.0,27.0994,27.2428,27.0926,27.154,62500.0
2005-06-23 10:00:00,39.77,39.8,39.63,39.64,59500.0,27.154,27.1745,27.0585,27.0653,59500.0
2005-06-23 10:05:00,39.64,39.66,39.51,39.52,51800.0,27.0653,27.0789,26.9765,26.9833,51800.0
2005-06-23 10:10:00,39.51,39.6,39.44,39.6,139100.0,26.9765,27.038,26.9287,27.038,139100.0
2005-06-23 10:15:00,39.59,39.71,39.58,39.66,66100.0,27.0311,27.1131,27.0243,27.0789,66100.0
2005-06-23 10:20:00,39.66,39.71,39.58,39.61,49800.0,27.0789,27.1131,27.0243,27.0448,49800.0
2005-06-23 10:25:00,39.61,39.65,39.5,39.65,40300.0,27.0448,27.0721,26.9697,27.0721,40300.0
2005-06-23 10:30:00,39.67,39.7,39.61,39.68,35300.0,27.0858,27.1062,27.0448,27.0926,35300.0
2005-06-23 10:35:00,39.67,39.75,39.57,39.75,42700.0,27.0858,27.1404,27.0175,27.1404,42700.0
2005-06-23 10:40:00,39.73,39.77,39.71,39.76,22600.0,27.1267,27.154,27.1131,27.1472,22600.0
2005-06-23 10:45:00,39.76,39.81,39.73,39.76,56700.0,27.1472,27.1814,27.1267,27.1472,56700.0
2005-06-23 10:50:00,39.76,39.79,39.76,39.78,19200.0,27.1472,27.1677,27.1472,27.1609,19200.0
2005-06-23 10:55:00,39.78,40.0,39.78,39.98,115800.0,27.1609,27.3111,27.1609,27.2974,115800.0
2005-06-23 11:00:00,39.94,40.05,39.94,39.99,60400.0,27.2701,27.3452,27.2701,27.3043,60400.0
2005-06-23 11:05:00,40.0,40.19,40.0,40.12,100400.0,27.3111,27.4408,27.3111,27.393,100400.0
2005-06-23 11:10:00,40.14,40.14,40.05,40.11,70800.0,27.4067,27.4067,27.3452,27.3862,70800.0
2005-06-23 11:15:00,40.1,40.16,39.49,40.11,71100.0,27.3794,27.4203,26.9629,27.3862,71100.0
2005-06-23 11:20:00,40.13,40.24,40.12,40.23,87400.0,27.3998,27.4749,27.393,27.4681,87400.0
2005-06-23 11:25:00,40.24,40.25,40.19,40.22,64100.0,27.4749,27.4818,27.4408,27.4613,64100.0
2005-06-23 11:30:00,40.22,40.32,40.21,40.29,52200.0,27.4613,27.5296,27.4545,27.5091,52200.0
2005-06-23 11:35:00,40.27,40.34,40.27,40.32,31600.0,27.4954,27.5432,27.4954,27.5296,31600.0
2005-06-23 11:40:00,40.31,40.34,40.19,40.23,46200.0,27.5227,27.5432,27.4408,27.4681,46200.0
2005-06-23 11:45:00,40.23,40.25,40.17,40.24,31300.0,27.4681,27.4818,27.4272,27.4749,31300.0
2005-06-23 11:50:00,40.24,40.27,40.21,40.24,55300.0,27.4749,27.4954,27.4545,27.4749,55300.0
2005-06-23 11:55:00,40.24,40.25,40.22,40.23,49700.0,27.4749,27.4818,27.4613,27.4681,49700.0
2005-06-23 12:00:00,40.23,40.24,40.15,40.17,58100.0,27.4681,27.4749,27.4135,27.4272,58100.0
2005-06-23 12:05:00,40.17,40.19,40.12,40.18,29400.0,27.4272,27.4408,27.393,27.434,29400.0
2005-06-23 12:10:00,40.17,40.22,40.16,40.19,9100.0,27.4272,27.4613,27.4203,27.4408,9100.0
2005-06-23 12:15:00,40.2,40.21,40.15,40.21,18900.0,27.4476,27.4545,27.4135,27.4545,18900.0
2005-06-23 12:20:00,40.19,40.19,40.09,40.1,25500.0,27.4408,27.4408,27.3725,27.3794,25500.0
2005-06-23 12:25:00,40.11,40.14,40.11,40.14,22600.0,27.3862,27.4067,27.3862,27.4067,22600.0
2005-06-23 12:30:00,40.13,40.17,40.12,40.17,17600.0,27.3998,27.4272,27.393,27.4272,17600.0
2005-06-23 12:35:00,40.17,40.2,40.17,40.2,15600.0,27.4272,27.4476,27.4272,27.4476,15600.0
2005-06-23 12:40:00,40.2,40.21,40.19,40.2,20900.0,27.4476,27.4545,27.4408,27.4476,20900.0
2005-06-23 12:45:00,40.2,40.21,40.18,40.18,27100.0,27.4476,27.4545,27.434,27.434,27100.0
2005-06-23 12:50:00,40.19,40.2,40.17,40.2,14300.0,27.4408,27.4476,27.4272,27.4476,14300.0
2005-06-23 12:55:00,40.2,40.22,40.16,40.16,39400.0,27.4476,27.4613,27.4203,27.4203,39400.0
2005-06-23 13:00:00,40.15,40.15,40.1,40.11,18300.0,27.4135,27.4135,27.3794,27.3862,18300.0
2005-06-23 13:05:00,40.08,40.09,40.0,40.03,65600.0,27.3657,27.3725,27.3111,27.3316,65600.0
2005-06-23 13:10:00,40.04,40.05,39.98,39.99,32500.0,27.3384,27.3452,27.2974,27.3043,32500.0
2005-06-23 13:15:00,39.99,39.99,39.86,39.95,47300.0,27.3043,27.3043,27.2155,27.2769,47300.0
2005-06-23 13:20:00,39.95,40.05,39.95,40.04,53200.0,27.2769,27.3452,27.2769,27.3384,53200.0
2005-06-23 13:25:00,40.04,40.04,39.95,40.01,26100.0,27.3384,27.3384,27.2769,27.3179,26100.0
2005-06-23 13:30:00,40.01,40.01,39.94,39.95,30400.0,27.3179,27.3179,27.2701,27.2769,30400.0
2005-06-23 13:35:00,39.96,40.01,39.84,39.85,30800.0,27.2838,27.3179,27.2018,27.2087,30800.0
2005-06-23 13:40:00,39.85,39.85,39.8,39.84,40600.0,27.2087,27.2087,27.1745,27.2018,40600.0
2005-06-23 13:45:00,39.85,39.86,39.8,39.83,40800.0,27.2087,27.2155,27.1745,27.195,40800.0
2005-06-23 13:50:00,39.83,39.85,39.72,39.85,57800.0,27.195,27.2087,27.1199,27.2087,57800.0
2005-06-23 13:55:00,39.84,39.84,39.74,39.78,45500.0,27.2018,27.2018,27.1336,27.1609,45500.0
2005-06-23 14:00:00,39.79,39.8,39.76,39.79,24700.0,27.1677,27.1745,27.1472,27.1677,24700.0
2005-06-23 14:05:00,39.79,39.85,39.77,39.81,32700.0,27.1677,27.2087,27.154,27.1814,32700.0
2005-06-23 14:10:00,39.81,39.85,39.75,39.79,42000.0,27.1814,27.2087,27.1404,27.1677,42000.0
2005-06-23 14:15:00,39.82,39.83,39.78,39.79,36700.0,27.1882,27.195,27.1609,27.1677,36700.0
2005-06-23 14:20:00,39.79,39.82,39.76,39.78,58400.0,27.1677,27.1882,27.1472,27.1609,58400.0
2005-06-23 14:25:00,39.78,39.78,39.7,39.72,39300.0,27.1609,27.1609,27.1062,27.1199,39300.0
2005-06-23 14:30:00,39.72,39.73,39.64,39.65,19600.0,27.1199,27.1267,27.0653,27.0721,19600.0
2005-06-23 14:35:00,39.66,39.74,39.63,39.74,51400.0,27.0789,27.1336,27.0585,27.1336,51400.0
2005-06-23 14:40:00,39.75,39.76,39.7,39.73,22400.0,27.1404,27.1472,27.1062,27.1267,22400.0
2005-06-23 14:45:00,39.74,39.79,39.71,39.78,60500.0,27.1336,27.1677,27.1131,27.1609,60500.0
2005-06-23 14:50:00,39.78,39.79,39.67,39.68,35600.0,27.1609,27.1677,27.0858,27.0926,35600.0
2005-06-23 14:55:00,39.68,39.72,39.66,39.72,29900.0,27.0926,27.1199,27.0789,27.1199,29900.0
2005-06-23 15:00:00,39.73,39.75,39.72,39.72,35900.0,27.1267,27.1404,27.1199,27.1199,35900.0
2005-06-23 15:05:00,39.72,39.74,39.55,39.62,60100.0,27.1199,27.1336,27.0038,27.0516,60100.0
2005-06-23 15:10:00,39.62,39.67,39.59,39.67,36700.0,27.0516,27.0858,27.0311,27.0858,36700.0
2005-06-23 15:15:00,39.67,39.75,39.67,39.74,49200.0,27.0858,27.1404,27.0858,27.1336,49200.0
2005-06-23 15:20:00,39.74,39.75,39.68,39.75,47200.0,27.1336,27.1404,27.0926,27.1404,47200.0
2005-06-23 15:25:00,39.75,39.76,39.64,39.64,33100.0,27.1404,27.1472,27.0653,27.0653,33100.0
2005-06-23 15:30:00,39.64,39.66,39.61,39.63,53200.0,27.0653,27.0789,27.0448,27.0585,53200.0
2005-06-23 15:35:00,39.63,39.64,39.53,39.61,58800.0,27.0585,27.0653,26.9902,27.0448,58800.0
2005-06-23 15:40:00,39.6,39.63,39.56,39.62,43600.0,27.038,27.0585,27.0107,27.0516,43600.0
2005-06-23 15:45:00,39.63,39.63,39.53,39.54,57000.0,27.0585,27.0585,26.9902,26.997,57000.0
2005-06-23 15:50:00,39.53,39.69,39.53,39.58,78100.0,26.9902,27.0994,26.9902,27.0243,78100.0
2005-06-23 15:55:00,39.59,39.6,39.53,39.53,105800.0,27.0311,27.038,26.9902,26.9902,105800.0
2005-06-24 09:30:00,39.65,39.74,39.65,39.74,177300.0,27.0721,27.1336,27.0721,27.1336,177300.0
2005-06-24 09:35:00,39.74,39.75,39.67,39.73,82200.0,27.1336,27.1404,27.0858,27.1267,82200.0
2005-06-24 09:40:00,39.72,39.79,39.67,39.68,57900.0,27.1199,27.1677,27.0858,27.0926,57900.0
2005-06-24 09:45:00,39.67,39.75,39.64,39.75,40400.0,27.0858,27.1404,27.0653,27.1404,40400.0
2005-06-24 09:50:00,39.71,39.94,39.68,39.94,55600.0,27.1131,27.2701,27.0926,27.2701,55600.0
2005-06-24 09:55:00,39.94,40.25,39.93,40.16,111000.0,27.2701,27.4818,27.2633,27.4203,111000.0
2005-06-24 10:00:00,40.17,40.3,40.16,40.21,114500.0,27.4272,27.5159,27.4203,27.4545,114500.0
2005-06-24 10:05:00,40.21,40.22,40.0,40.02,75500.0,27.4545,27.4613,27.3111,27.3247,75500.0
2005-06-24 10:10:00,40.02,40.19,40.02,40.1,51100.0,27.3247,27.4408,27.3247,27.3794,51100.0
2005-06-24 10:15:00,40.11,40.23,40.11,40.18,72100.0,27.3862,27.4681,27.3862,27.434,72100.0
2005-06-24 10:20:00,40.18,40.18,40.08,40.13,196300.0,27.434,27.434,27.3657,27.3998,196300.0
2005-06-24 10:25:00,40.11,40.14,40.07,40.1,78000.0,27.3862,27.4067,27.3589,27.3794,78000.0
2005-06-24 10:30:00,40.1,40.2,40.1,40.1,60900.0,27.3794,27.4476,27.3794,27.3794,60900.0
2005-06-24 10:35:00,40.09,40.12,40.05,40.09,73000.0,27.3725,27.393,27.3452,27.3725,73000.0
2005-06-24 10:40:00,40.09,40.11,40.06,40.07,33000.0,27.3725,27.3862,27.352,27.3589,33000.0
2005-06-24 10:45:00,40.07,40.08,39.94,39.94,53700.0,27.3589,27.3657,27.2701,27.2701,53700.0
2005-06-24 10:50:00,39.94,39.96,39.9,39.91,41500.0,27.2701,27.2838,27.2428,27.2496,41500.0
2005-06-24 10:55:00,39.89,39.89,39.82,39.85,77600.0,27.236,27.236,27.1882,27.2087,77600.0
2005-06-24 11:00:00,39.84,39.88,39.77,39.8,74400.0,27.2018,27.2291,27.154,27.1745,74400.0
2005-06-24 11:05:00,39.81,39.82,39.64,39.64,103300.0,27.1814,27.1882,27.0653,27.0653,103300.0
2005-06-24 11:10:00,39.63,39.68,39.58,39.68,133700.0,27.0585,27.0926,27.0243,27.0926,133700.0
2005-06-24 11:15:00,39.67,39.68,39.57,39.6,50000.0,27.0858,27.0926,27.0175,27.038,50000.0
2005-06-24 11:20:00,39.6,39.63,39.51,39.52,40500.0,27.038,27.0585,26.9765,26.9833,40500.0
2005-06-24 11:25:00,39.51,39.51,39.44,39.44,53800.0,26.9765,26.9765,26.9287,26.9287,53800.0
2005-06-24 11:30:00,39.43,39.54,39.43,39.54,90200.0,26.9219,26.997,26.9219,26.997,90200.0
2005-06-24 11:35:00,39.53,39.54,39.4,39.41,72000.0,26.9902,26.997,26.9014,26.9082,72000.0
2005-06-24 11:40:00,39.41,39.44,39.41,39.41,30900.0,26.9082,26.9287,26.9082,26.9082,30900.0
2005-06-24 11:45:00,39.41,39.42,39.24,39.24,73500.0,26.9082,26.9151,26.7922,26.7922,73500.0
2005-06-24 11:50:00,39.23,39.24,39.15,39.22,96900.0,26.7853,26.7922,26.7307,26.7785,96900.0
2005-06-24 11:55:00,39.21,39.39,39.2,39.37,102500.0,26.7717,26.8946,26.7649,26.8809,102500.0
2005-06-24 12:00:00,39.37,39.45,39.36,39.36,26600.0,26.8809,26.9356,26.8741,26.8741,26600.0
2005-06-24 12:05:00,39.38,39.48,39.36,39.47,27800.0,26.8878,26.956,26.8741,26.9492,27800.0
2005-06-24 12:10:00,39.47,39.54,39.47,39.54,26000.0,26.9492,26.997,26.9492,26.997,26000.0
2005-06-24 12:15:00,39.55,39.66,39.55,39.64,49200.0,27.0038,27.0789,27.0038,27.0653,49200.0
2005-06-24 12:20:00,39.64,39.65,39.56,39.57,22600.0,27.0653,27.0721,27.0107,27.0175,22600.0
2005-06-24 12:25:00,39.57,39.57,39.5,39.5,35300.0,27.0175,27.0175,26.9697,26.9697,35300.0
2005-06-24 12:30:00,39.5,39.57,39.5,39.53,32400.0,26.9697,27.0175,26.9697,26.9902,32400.0
2005-06-24 12:35:00,39.53,39.54,39.5,39.5,14100.0,26.9902,26.997,26.9697,26.9697,14100.0
2005-06-24 12:40:00,39.5,39.56,39.48,39.49,26400.0,26.9697,27.0107,26.956,26.9629,26400.0
2005-06-24 12:45:00,39.48,39.48,39.44,39.44,14900.0,26.956,26.956,26.9287,26.9287,14900.0
2005-06-24 12:50:00,39.45,39.51,39.44,39.5,47300.0,26.9356,26.9765,26.9287,26.9697,47300.0
2005-06-24 12:55:00,39.48,39.51,39.43,39.43,15200.0,26.956,26.9765,26.9219,26.9219,15200.0
2005-06-24 13:00:00,39.46,39.46,39.44,39.45,17600.0,26.9424,26.9424,26.9287,26.9356,17600.0
2005-06-24 13:05:00,39.45,39.54,39.45,39.54,23100.0,26.9356,26.997,26.9356,26.997,23100.0
2005-06-24 13:10:00,39.54,39.59,39.51,39.54,37800.0,26.997,27.0311,26.9765,26.997,37800.0
2005-06-24 13:15:00,39.54,39.62,39.53,39.6,29800.0,26.997,27.0516,26.9902,27.038,29800.0
2005-06-24 13:20:00,39.6,39.64,39.59,39.64,32100.0,27.038,27.0653,27.0311,27.0653,32100.0
2005-06-24 13:25:00,39.62,39.63,39.51,39.55,21300.0,27.0516,27.0585,26.9765,27.0038,21300.0
2005-06-24 13:30:00,39.55,39.56,39.46,39.46,24600.0,27.0038,27.0107,26.9424,26.9424,24600.0
2005-06-24 13:35:00,39.46,39.49,39.45,39.48,19400.0,26.9424,26.9629,26.9356,26.956,19400.0
2005-06-24 13:40:00,39.48,39.48,39.46,39.48,13000.0,26.956,26.956,26.9424,26.956,13000.0
2005-06-24 13:45:00,39.47,39.47,39.37,39.41,26700.0,26.9492,26.9492,26.8809,26.9082,26700.0
2005-06-24 13:50:00,39.41,39.52,39.41,39.51,46300.0,26.9082,26.9833,26.9082,26.9765,46300.0
2005-06-24 13:55:00,39.51,39.53,39.48,39.5,10100.0,26.9765,26.9902,26.956,26.9697,10100.0
2005-06-24 14:00:00,39.5,39.5,39.4,39.42,20300.0,26.9697,26.9697,26.9014,26.9151,20300.0
2005-06-24 14:05:00,39.43,39.45,39.4,39.41,22200.0,26.9219,26.9356,26.9014,26.9082,22200.0
2005-06-24 14:10:00,39.41,39.42,39.41,39.42,15900.0,26.9082,26.9151,26.9082,26.9151,15900.0
2005-06-24 14:15:00,39.42,39.49,39.41,39.45,21500.0,26.9151,26.9629,26.9082,26.9356,21500.0
2005-06-24 14:20:00,39.45,39.48,39.44,39.46,14400.0,26.9356,26.956,26.9287,26.9424,14400.0
2005-06-24 14:25:00,39.45,39.46,39.42,39.45,11900.0,26.9356,26.9424,26.9151,26.9356,11900.0
2005-06-24 14:30:00,39.45,39.58,39.44,39.57,50300.0,26.9356,27.0243,26.9287,27.0175,50300.0
2005-06-24 14:35:00,39.57,39.57,39.53,39.53,16200.0,27.0175,27.0175,26.9902,26.9902,16200.0
2005-06-24 14:40:00,39.54,39.55,39.54,39.54,14900.0,26.997,27.0038,26.997,26.997,14900.0
2005-06-24 14:45:00,39.54,39.55,39.53,39.55,11400.0,26.997,27.0038,26.9902,27.0038,11400.0
2005-06-24 14:50:00,39.54,39.57,39.54,39.54,27100.0,26.997,27.0175,26.997,26.997,27100.0
2005-06-24 14:55:00,39.54,39.55,39.52,39.55,23100.0,26.997,27.0038,26.9833,27.0038,23100.0
2005-06-24 15:00:00,39.56,39.59,39.55,39.58,16800.0,27.0107,27.0311,27.0038,27.0243,16800.0
2005-06-24 15:05:00,39.59,39.6,39.57,39.59,35500.0,27.0311,27.038,27.0175,27.0311,35500.0
2005-06-24 15:10:00,39.59,39.61,39.52,39.58,33100.0,27.0311,27.0448,26.9833,27.0243,33100.0
2005-06-24 15:15:00,39.58,39.63,39.58,39.6,61100.0,27.0243,27.0585,27.0243,27.038,61100.0
2005-06-24 15:20:00,39.59,39.61,39.58,39.61,44000.0,27.0311,27.0448,27.0243,27.0448,44000.0
2005-06-24 15:25:00,39.61,39.63,39.58,39.63,24900.0,27.0448,27.0585,27.0243,27.0585,24900.0
2005-06-24 15:30:00,39.62,39.65,39.58,39.62,50300.0,27.0516,27.0721,27.0243,27.0516,50300.0
2005-06-24 15:35:00,39.61,39.65,39.61,39.65,66900.0,27.0448,27.0721,27.0448,27.0721,66900.0
2005-06-24 15:40:00,39.65,39.75,39.65,39.73,131300.0,27.0721,27.1404,27.0721,27.1267,131300.0
2005-06-24 15:45:00,39.73,39.77,39.71,39.77,87700.0,27.1267,27.154,27.1131,27.154,87700.0
2005-06-24 15:50:00,39.77,39.79,39.74,39.74,103200.0,27.154,27.1677,27.1336,27.1336,103200.0
2005-06-24 15:55:00,39.74,39.75,39.64,39.68,115100.0,27.1336,27.1404,27.0653,27.0926,115100.0
2005-06-27 09:30:00,39.7,39.7,39.61,39.61,109500.0,27.1062,27.1062,27.0448,27.0448,109500.0
2005-06-27 09:35:00,39.61,39.7,39.57,39.67,64300.0,27.0448,27.1062,27.0175,27.0858,64300.0
2005-06-27 09:40:00,39.68,39.71,39.67,39.68,48900.0,27.0926,27.1131,27.0858,27.0926,48900.0
2005-06-27 09:45:00,39.67,39.7,39.67,39.68,51400.0,27.0858,27.1062,27.0858,27.0926,51400.0
2005-06-27 09:50:00,39.68,39.7,39.58,39.58,94800.0,27.0926,27.1062,27.0243,27.0243,94800.0
2005-06-27 09:55:00,39.59,39.7,39.58,39.63,58500.0,27.0311,27.1062,27.0243,27.0585,58500.0
2005-06-27 10:00:00,39.63,39.63,39.58,39.6,41900.0,27.0585,27.0585,27.0243,27.038,41900.0
2005-06-27 10:05:00,39.6,39.63,39.46,39.5,33200.0,27.038,27.0585,26.9424,26.9697,33200.0
2005-06-27 10:10:00,39.49,39.5,39.37,39.48,50700.0,26.9629,26.9697,26.8809,26.956,50700.0
2005-06-27 10:15:00,39.45,39.47,39.4,39.45,38800.0,26.9356,26.9492,26.9014,26.9356,38800.0
2005-06-27 10:20:00,39.47,39.56,39.45,39.54,48200.0,26.9492,27.0107,26.9356,26.997,48200.0
2005-06-27 10:25:00,39.54,39.61,39.53,39.56,28300.0,26.997,27.0448,26.9902,27.0107,28300.0
2005-06-27 10:30:00,39.57,39.58,39.56,39.58,31500.0,27.0175,27.0243,27.0107,27.0243,31500.0
2005-06-27 10:35:00,39.59,39.64,39.59,39.63,26400.0,27.0311,27.0653,27.0311,27.0585,26400.0
2005-06-27 10:40:00,39.63,39.64,39.61,39.63,38100.0,27.0585,27.0653,27.0448,27.0585,38100.0
2005-06-27 10:45:00,39.62,39.7,39.61,39.7,86800.0,27.0516,27.1062,27.0448,27.1062,86800.0
2005-06-27 10:50:00,39.69,39.7,39.63,39.65,48600.0,27.0994,27.1062,27.0585,27.0721,48600.0
2005-06-27 10:55:00,39.65,39.65,39.58,39.59,26800.0,27.0721,27.0721,27.0243,27.0311,26800.0
2005-06-27 11:00:00,39.59,39.64,39.59,39.64,30300.0,27.0311,27.0653,27.0311,27.0653,30300.0
2005-06-27 11:05:00,39.63,39.64,39.59,39.59,32700.0,27.0585,27.0653,27.0311,27.0311,32700.0
2005-06-27 11:10:00,39.59,39.61,39.58,39.61,48200.0,27.0311,27.0448,27.0243,27.0448,48200.0
2005-06-27 11:15:00,39.6,39.61,39.56,39.57,62200.0,27.038,27.0448,27.0107,27.0175,62200.0
2005-06-27 11:20:00,39.57,39.6,39.56,39.6,23800.0,27.0175,27.038,27.0107,27.038,23800.0
2005-06-27 11:25:00,39.6,39.63,39.59,39.6,34100.0,27.038,27.0585,27.0311,27.038,34100.0
2005-06-27 11:30:00,39.6,39.6,39.54,39.54,34000.0,27.038,27.038,26.997,26.997,34000.0
2005-06-27 11:35:00,39.54,39.54,39.45,39.45,14700.0,26.997,26.997,26.9356,26.9356,14700.0
2005-06-27 11:40:00,39.45,39.5,39.43,39.45,25000.0,26.9356,26.9697,26.9219,26.9356,25000.0
2005-06-27 11:45:00,39.45,39.5,39.44,39.5,45600.0,26.9356,26.9697,26.9287,26.9697,45600.0
2005-06-27 11:50:00,39.49,39.5,39.45,39.45,20400.0,26.9629,26.9697,26.9356,26.9356,20400.0
2005-06-27 11:55:00,39.44,39.46,39.42,39.42,25200.0,26.9287,26.9424,26.9151,26.9151,25200.0
2005-06-27 12:00:00,39.43,39.43,39.4,39.4,53300.0,26.9219,26.9219,26.9014,26.9014,53300.0
2005-06-27 12:05:00,39.4,39.45,39.39,39.45,35100.0,26.9014,26.9356,26.8946,26.9356,35100.0
2005-06-27 12:10:00,39.44,39.44,39.39,39.41,26400.0,26.9287,26.9287,26.8946,26.9082,26400.0
2005-06-27 12:15:00,39.41,39.41,39.33,39.36,29100.0,26.9082,26.9082,26.8536,26.8741,29100.0
2005-06-27 12:20:00,39.35,39.35,39.28,39.29,27500.0,26.8673,26.8673,26.8195,26.8263,27500.0
2005-06-27 12:25:00,39.29,39.4,39.29,39.34,33600.0,26.8263,26.9014,26.8263,26.8604,33600.0
2005-06-27 12:30:00,39.35,39.4,39.31,39.4,26700.0,26.8673,26.9014,26.84,26.9014,26700.0
2005-06-27 12:35:00,39.4,39.43,39.39,39.43,32500.0,26.9014,26.9219,26.8946,26.9219,32500.0
2005-06-27 12:40:00,39.43,39.43,39.41,39.43,22000.0,26.9219,26.9219,26.9082,26.9219,22000.0
2005-06-27 12:45:00,39.43,39.43,39.34,39.34,19500.0,26.9219,26.9219,26.8604,26.8604,19500.0
2005-06-27 12:50:00,39.33,39.38,39.33,39.34,19900.0,26.8536,26.8878,26.8536,26.8604,19900.0
2005-06-27 12:55:00,39.33,39.34,39.31,39.34,23600.0,26.8536,26.8604,26.84,26.8604,23600.0
2005-06-27 13:00:00,39.34,39.34,39.3,39.31,16100.0,26.8604,26.8604,26.8331,26.84,16100.0
2005-06-27 13:05:00,39.31,39.36,39.31,39.35,87100.0,26.84,26.8741,26.84,26.8673,87100.0
2005-06-27 13:10:00,39.35,39.37,39.33,39.37,44800.0,26.8673,26.8809,26.8536,26.8809,44800.0
2005-06-27 13:15:00,39.37,39.38,39.35,39.36,37400.0,26.8809,26.8878,26.8673,26.8741,37400.0
2005-06-27 13:20:00,39.37,39.48,39.36,39.4,30000.0,26.8809,26.956,26.8741,26.9014,30000.0
2005-06-27 13:25:00,39.4,39.44,39.39,39.44,19200.0,26.9014,26.9287,26.8946,26.9287,19200.0
2005-06-27 13:30:00,39.44,39.53,39.44,39.49,26500.0,26.9287,26.9902,26.9287,26.9629,26500.0
2005-06-27 13:35:00,39.48,39.49,39.4,39.42,20400.0,26.956,26.9629,26.9014,26.9151,20400.0
2005-06-27 13:40:00,39.43,39.45,39.37,39.37,11300.0,26.9219,26.9356,26.8809,26.8809,11300.0
2005-06-27 13:45:00,39.37,39.39,39.3,39.32,17700.0,26.8809,26.8946,26.8331,26.8468,17700.0
2005-06-27 13:50:00,39.33,39.33,39.3,39.32,15300.0,26.8536,26.8536,26.8331,26.8468,15300.0
2005-06-27 13:55:00,39.32,39.33,39.26,39.26,15400.0,26.8468,26.8536,26.8058,26.8058,15400.0
2005-06-27 14:00:00,39.26,39.27,39.21,39.27,64100.0,26.8058,26.8127,26.7717,26.8127,64100.0
2005-06-27 14:05:00,39.27,39.27,39.25,39.25,18600.0,26.8127,26.8127,26.799,26.799,18600.0
2005-06-27 14:10:00,39.25,39.26,39.21,39.22,14700.0,26.799,26.8058,26.7717,26.7785,14700.0
2005-06-27 14:15:00,39.21,39.22,39.17,39.19,54500.0,26.7717,26.7785,26.7444,26.758,54500.0
2005-06-27 14:20:00,39.18,39.21,39.18,39.2,21500.0,26.7512,26.7717,26.7512,26.7649,21500.0
2005-06-27 14:25:00,39.2,39.21,39.17,39.2,20600.0,26.7649,26.7717,26.7444,26.7649,20600.0
2005-06-27 14:30:00,39.21,39.23,39.18,39.21,27700.0,26.7717,26.7853,26.7512,26.7717,27700.0
2005-06-27 14:35:00,39.21,39.22,39.18,39.18,12100.0,26.7717,26.7785,26.7512,26.7512,12100.0
2005-06-27 14:40:00,39.18,39.21,39.16,39.17,48400.0,26.7512,26.7717,26.7375,26.7444,48400.0
2005-06-27 14:45:00,39.16,39.18,39.13,39.13,38800.0,26.7375,26.7512,26.7171,26.7171,38800.0
2005-06-27 14:50:00,39.11,39.18,39.1,39.16,30300.0,26.7034,26.7512,26.6966,26.7375,30300.0
2005-06-27 14:55:00,39.16,39.17,39.13,39.16,71100.0,26.7375,26.7444,26.7171,26.7375,71100.0
2005-06-27 15:00:00,39.17,39.17,39.11,39.12,49100.0,26.7444,26.7444,26.7034,26.7102,49100.0
2005-06-27 15:05:00,39.12,39.18,39.11,39.18,30500.0,26.7102,26.7512,26.7034,26.7512,30500.0
2005-06-27 15:10:00,39.17,39.23,39.16,39.22,26200.0,26.7444,26.7853,26.7375,26.7785,26200.0
2005-06-27 15:15:00,39.22,39.23,39.19,39.2,29600.0,26.7785,26.7853,26.758,26.7649,29600.0
2005-06-27 15:20:00,39.19,39.21,39.18,39.19,30300.0,26.758,26.7717,26.7512,26.758,30300.0
2005-06-27 15:25:00,39.2,39.21,39.19,39.19,30500.0,26.7649,26.7717,26.758,26.758,30500.0
2005-06-27 15:30:00,39.19,39.19,39.16,39.16,298600.0,26.758,26.758,26.7375,26.7375,298600.0
2005-06-27 15:35:00,39.17,39.18,39.15,39.16,35800.0,26.7444,26.7512,26.7307,26.7375,35800.0
2005-06-27 15:40:00,39.17,39.17,39.11,39.11,47700.0,26.7444,26.7444,26.7034,26.7034,47700.0
2005-06-27 15:45:00,39.12,39.12,39.08,39.1,85400.0,26.7102,26.7102,26.6829,26.6966,85400.0
2005-06-27 15:50:00,39.09,39.13,39.09,39.12,50000.0,26.6898,26.7171,26.6898,26.7102,50000.0
2005-06-27 15:55:00,39.12,39.12,39.07,39.07,85600.0,26.7102,26.7102,26.6761,26.6761,85600.0
2005-06-28 09:30:00,38.83,38.85,38.64,38.64,251100.0,26.5122,26.5259,26.3825,26.3825,251100.0
2005-06-28 09:35:00,38.64,38.67,38.57,38.57,68500.0,26.3825,26.403,26.3347,26.3347,68500.0
2005-06-28 09:40:00,38.57,38.73,38.55,38.56,101900.0,26.3347,26.444,26.3211,26.3279,101900.0
2005-06-28 09:45:00,38.57,38.67,38.56,38.65,63900.0,26.3347,26.403,26.3279,26.3893,63900.0
2005-06-28 09:50:00,38.66,38.72,38.6,38.67,52200.0,26.3962,26.4371,26.3552,26.403,52200.0
2005-06-28 09:55:00,38.66,38.72,38.63,38.72,59800.0,26.3962,26.4371,26.3757,26.4371,59800.0
2005-06-28 10:00:00,38.72,38.74,38.62,38.65,93100.0,26.4371,26.4508,26.3688,26.3893,93100.0
2005-06-28 10:05:00,38.65,38.74,38.63,38.72,61200.0,26.3893,26.4508,26.3757,26.4371,61200.0
2005-06-28 10:10:00,38.72,38.76,38.69,38.75,48300.0,26.4371,26.4644,26.4166,26.4576,48300.0
2005-06-28 10:15:00,38.75,38.89,38.75,38.78,97400.0,26.4576,26.5532,26.4576,26.4781,97400.0
2005-06-28 10:20:00,38.78,38.85,38.76,38.8,46100.0,26.4781,26.5259,26.4644,26.4917,46100.0
2005-06-28 10:25:00,38.79,38.79,38.7,38.7,48500.0,26.4849,26.4849,26.4235,26.4235,48500.0
2005-06-28 10:30:00,38.7,38.77,38.65,38.67,63900.0,26.4235,26.4713,26.3893,26.403,63900.0
2005-06-28 10:35:00,38.68,38.69,38.65,38.69,50400.0,26.4098,26.4166,26.3893,26.4166,50400.0
2005-06-28 10:40:00,38.68,38.75,38.68,38.73,57800.0,26.4098,26.4576,26.4098,26.444,57800.0
2005-06-28 10:45:00,38.73,38.76,38.7,38.76,32500.0,26.444,26.4644,26.4235,26.4644,32500.0
2005-06-28 10:50:00,38.76,38.8,38.74,38.8,44200.0,26.4644,26.4917,26.4508,26.4917,44200.0
2005-06-28 10:55:00,38.8,38.8,38.76,38.77,49900.0,26.4917,26.4917,26.4644,26.4713,49900.0
2005-06-28 11:00:00,38.77,38.85,38.77,38.81,36500.0,26.4713,26.5259,26.4713,26.4986,36500.0
2005-06-28 11:05:00,38.82,38.82,38.77,38.79,23100.0,26.5054,26.5054,26.4713,26.4849,23100.0
2005-06-28 11:10:00,38.79,38.83,38.77,38.82,22700.0,26.4849,26.5122,26.4713,26.5054,22700.0
2005-06-28 11:15:00,38.83,38.84,38.82,38.84,22900.0,26.5122,26.5191,26.5054,26.5191,22900.0
2005-06-28 11:20:00,38.84,38.86,38.77,38.78,64100.0,26.5191,26.5327,26.4713,26.4781,64100.0
2005-06-28 11:25:00,38.77,38.8,38.77,38.79,31300.0,26.4713,26.4917,26.4713,26.4849,31300.0
2005-06-28 11:30:00,38.79,38.84,38.79,38.8,61800.0,26.4849,26.5191,26.4849,26.4917,61800.0
2005-06-28 11:35:00,38.8,38.82,38.8,38.81,26000.0,26.4917,26.5054,26.4917,26.4986,26000.0
2005-06-28 11:40:00,38.82,38.83,38.76,38.78,15100.0,26.5054,26.5122,26.4644,26.4781,15100.0
2005-06-28 11:45:00,38.78,38.78,38.7,38.73,31600.0,26.4781,26.4781,26.4235,26.444,31600.0
2005-06-28 11:50:00,38.73,38.76,38.73,38.73,15500.0,26.444,26.4644,26.444,26.444,15500.0
2005-06-28 11:55:00,38.73,38.74,38.7,38.71,16400.0,26.444,26.4508,26.4235,26.4303,16400.0
2005-06-28 12:00:00,38.71,38.71,38.69,38.71,30000.0,26.4303,26.4303,26.4166,26.4303,30000.0
2005-06-28 12:05:00,38.71,38.74,38.7,38.73,36800.0,26.4303,26.4508,26.4235,26.444,36800.0
2005-06-28 12:10:00,38.73,38.74,38.7,38.71,23000.0,26.444,26.4508,26.4235,26.4303,23000.0
2005-06-28 12:15:00,38.71,38.74,38.7,38.74,36900.0,26.4303,26.4508,26.4235,26.4508,36900.0
2005-06-28 12:20:00,38.74,38.76,38.72,38.76,37900.0,26.4508,26.4644,26.4371,26.4644,37900.0
2005-06-28 12:25:00,38.76,38.77,38.72,38.74,31900.0,26.4644,26.4713,26.4371,26.4508,31900.0
2005-06-28 12:30:00,38.74,38.75,38.69,38.7,17700.0,26.4508,26.4576,26.4166,26.4235,17700.0
2005-06-28 12:35:00,38.69,38.69,38.62,38.65,39200.0,26.4166,26.4166,26.3688,26.3893,39200.0
2005-06-28 12:40:00,38.65,38.68,38.64,38.68,17400.0,26.3893,26.4098,26.3825,26.4098,17400.0
2005-06-28 12:45:00,38.69,38.75,38.68,38.74,56300.0,26.4166,26.4576,26.4098,26.4508,56300.0
2005-06-28 12:50:00,38.74,38.75,38.72,38.72,27900.0,26.4508,26.4576,26.4371,26.4371,27900.0
2005-06-28 12:55:00,38.72,38.74,38.72,38.73,27500.0,26.4371,26.4508,26.4371,26.444,27500.0
2005-06-28 13:00:00,38.73,38.74,38.73,38.73,28500.0,26.444,26.4508,26.444,26.444,28500.0
2005-06-28 13:05:00,38.73,38.76,38.73,38.76,38200.0,26.444,26.4644,26.444,26.4644,38200.0
2005-06-28 13:10:00,38.77,38.78,38.73,38.73,38100.0,26.4713,26.4781,26.444,26.444,38100.0
2005-06-28 13:15:00,38.72,38.76,38.72,38.72,32600.0,26.4371,26.4644,26.4371,26.4371,32600.0
2005-06-28 13:20:00,38.72,38.74,38.71,38.72,17400.0,26.4371,26.4508,26.4303,26.4371,17400.0
2005-06-28 13:25:00,38.72,38.73,38.67,38.7,29000.0,26.4371,26.444,26.403,26.4235,29000.0
2005-06-28 13:30:00,38.69,38.72,38.68,38.68,21300.0,26.4166,26.4371,26.4098,26.4098,21300.0
2005-06-28 13:35:00,38.69,38.7,38.65,38.66,21300.0,26.4166,26.4235,26.3893,26.3962,21300.0
2005-06-28 13:40:00,38.66,38.66,38.65,38.66,32800.0,26.3962,26.3962,26.3893,26.3962,32800.0
2005-06-28 13:45:00,38.66,38.67,38.64,38.65,23600.0,26.3962,26.403,26.3825,26.3893,23600.0
2005-06-28 13:50:00,38.65,38.67,38.64,38.67,12900.0,26.3893,26.403,26.3825,26.403,12900.0
2005-06-28 13:55:00,38.67,38.67,38.63,38.64,12500.0,26.403,26.403,26.3757,26.3825,12500.0
2005-06-28 14:00:00,38.63,38.63,38.59,38.61,59400.0,26.3757,26.3757,26.3484,26.362,59400.0
2005-06-28 14:05:00,38.6,38.61,38.55,38.56,26400.0,26.3552,26.362,26.3211,26.3279,26400.0
2005-06-28 14:10:00,38.57,38.6,38.57,38.58,19200.0,26.3347,26.3552,26.3347,26.3415,19200.0
2005-06-28 14:15:00,38.57,38.59,38.56,38.59,31500.0,26.3347,26.3484,26.3279,26.3484,31500.0
2005-06-28 14:20:00,38.57,38.57,38.5,38.5,56000.0,26.3347,26.3347,26.2869,26.2869,56000.0
2005-06-28 14:25:00,38.5,38.54,38.5,38.54,81400.0,26.2869,26.3142,26.2869,26.3142,81400.0
2005-06-28 14:30:00,38.53,38.55,38.51,38.51,22600.0,26.3074,26.3211,26.2937,26.2937,22600.0
2005-06-28 14:35:00,38.53,38.53,38.5,38.5,19300.0,26.3074,26.3074,26.2869,26.2869,19300.0
2005-06-28 14:40:00,38.5,38.52,38.49,38.51,52800.0,26.2869,26.3006,26.2801,26.2937,52800.0
2005-06-28 14:45:00,38.51,38.53,38.49,38.5,50200.0,26.2937,26.3074,26.2801,26.2869,50200.0
2005-06-28 14:50:00,38.5,38.51,38.47,38.47,67900.0,26.2869,26.2937,26.2664,26.2664,67900.0
2005-06-28 14:55:00,38.47,38.48,38.42,38.44,77100.0,26.2664,26.2733,26.2323,26.2459,77100.0
2005-06-28 15:00:00,38.42,38.42,38.37,38.41,89600.0,26.2323,26.2323,26.1982,26.2255,89600.0
2005-06-28 15:05:00,38.42,38.44,38.4,38.42,31500.0,26.2323,26.2459,26.2186,26.2323,31500.0
2005-06-28 15:10:00,38.43,38.44,38.4,38.41,49000.0,26.2391,26.2459,26.2186,26.2255,49000.0
2005-06-28 15:15:00,38.41,38.42,38.4,38.41,30500.0,26.2255,26.2323,26.2186,26.2255,30500.0
2005-06-28 15:20:00,38.41,38.43,38.41,38.42,40100.0,26.2255,26.2391,26.2255,26.2323,40100.0
2005-06-28 15:25:00,38.42,38.53,38.42,38.53,56300.0,26.2323,26.3074,26.2323,26.3074,56300.0
2005-06-28 15:30:00,38.53,38.56,38.52,38.56,50800.0,26.3074,26.3279,26.3006,26.3279,50800.0
2005-06-28 15:35:00,38.56,38.57,38.54,38.55,41100.0,26.3279,26.3347,26.3142,26.3211,41100.0
2005-06-28 15:40:00,38.54,38.55,38.51,38.52,56500.0,26.3142,26.3211,26.2937,26.3006,56500.0
2005-06-28 15:45:00,38.52,38.53,38.51,38.53,65800.0,26.3006,26.3074,26.2937,26.3074,65800.0
2005-06-28 15:50:00,38.53,38.64,38.52,38.6,89600.0,26.3074,26.3825,26.3006,26.3552,89600.0
2005-06-28 15:55:00,38.6,38.62,38.59,38.62,111800.0,26.3552,26.3688,26.3484,26.3688,111800.0
2005-06-29 09:30:00,38.59,38.75,38.59,38.67,126900.0,26.3484,26.4576,26.3484,26.403,126900.0
2005-06-29 09:35:00,38.67,38.71,38.58,38.71,46300.0,26.403,26.4303,26.3415,26.4303,46300.0
2005-06-29 09:40:00,38.73,38.9,38.72,38.86,86100.0,26.444,26.56,26.4371,26.5327,86100.0
2005-06-29 09:45:00,38.86,38.99,38.86,38.98,57000.0,26.5327,26.6215,26.5327,26.6146,57000.0
2005-06-29 09:50:00,38.98,39.01,38.92,38.94,74000.0,26.6146,26.6351,26.5737,26.5873,74000.0
2005-06-29 09:55:00,38.94,39.04,38.83,39.02,63700.0,26.5873,26.6556,26.5122,26.642,63700.0
2005-06-29 10:00:00,39.02,39.19,39.01,39.17,119000.0,26.642,26.758,26.6351,26.7444,119000.0
2005-06-29 10:05:00,39.16,39.35,39.15,39.34,127100.0,26.7375,26.8673,26.7307,26.8604,127100.0
2005-06-29 10:10:00,39.3,39.34,39.19,39.2,63400.0,26.8331,26.8604,26.758,26.7649,63400.0
2005-06-29 10:15:00,39.2,39.22,39.13,39.22,86800.0,26.7649,26.7785,26.7171,26.7785,86800.0
2005-06-29 10:20:00,39.23,39.28,39.13,39.13,47300.0,26.7853,26.8195,26.7171,26.7171,47300.0
2005-06-29 10:25:00,39.14,39.32,39.13,39.3,58800.0,26.7239,26.8468,26.7171,26.8331,58800.0
2005-06-29 10:30:00,39.27,39.33,39.08,39.21,66100.0,26.8127,26.8536,26.6829,26.7717,66100.0
2005-06-29 10:35:00,39.18,39.24,39.14,39.18,41000.0,26.7512,26.7922,26.7239,26.7512,41000.0
2005-06-29 10:40:00,39.18,39.35,39.18,39.3,71500.0,26.7512,26.8673,26.7512,26.8331,71500.0
2005-06-29 10:45:00,39.3,39.32,39.21,39.3,56000.0,26.8331,26.8468,26.7717,26.8331,56000.0
2005-06-29 10:50:00,39.34,39.52,39.33,39.52,94700.0,26.8604,26.9833,26.8536,26.9833,94700.0
2005-06-29 10:55:00,39.54,39.68,39.54,39.63,138200.0,26.997,27.0926,26.997,27.0585,138200.0
2005-06-29 11:00:00,39.63,39.75,39.59,39.75,113100.0,27.0585,27.1404,27.0311,27.1404,113100.0
2005-06-29 11:05:00,39.75,39.79,39.65,39.69,106100.0,27.1404,27.1677,27.0721,27.0994,106100.0
2005-06-29 11:10:00,39.69,39.72,39.61,39.67,73800.0,27.0994,27.1199,27.0448,27.0858,73800.0
2005-06-29 11:15:00,39.66,39.71,39.64,39.69,59700.0,27.0789,27.1131,27.0653,27.0994,59700.0
2005-06-29 11:20:00,39.68,39.68,39.64,39.67,47200.0,27.0926,27.0926,27.0653,27.0858,47200.0
2005-06-29 11:25:00,39.68,39.71,39.67,39.7,46900.0,27.0926,27.1131,27.0858,27.1062,46900.0
2005-06-29 11:30:00,39.69,39.72,39.66,39.7,36000.0,27.0994,27.1199,27.0789,27.1062,36000.0
2005-06-29 11:35:00,39.69,39.8,39.69,39.75,48300.0,27.0994,27.1745,27.0994,27.1404,48300.0
2005-06-29 11:40:00,39.75,39.78,39.71,39.78,30300.0,27.1404,27.1609,27.1131,27.1609,30300.0
2005-06-29 11:45:00,39.79,39.86,39.78,39.83,65900.0,27.1677,27.2155,27.1609,27.195,65900.0
2005-06-29 11:50:00,39.83,39.84,39.76,39.83,34800.0,27.195,27.2018,27.1472,27.195,34800.0
2005-06-29 11:55:00,39.83,39.84,39.72,39.72,26400.0,27.195,27.2018,27.1199,27.1199,26400.0
2005-06-29 12:00:00,39.72,39.8,39.71,39.8,41900.0,27.1199,27.1745,27.1131,27.1745,41900.0
2005-06-29 12:05:00,39.79,39.81,39.77,39.77,29800.0,27.1677,27.1814,27.154,27.154,29800.0
2005-06-29 12:10:00,39.77,39.77,39.69,39.7,38800.0,27.154,27.154,27.0994,27.1062,38800.0
2005-06-29 12:15:00,39.7,39.7,39.57,39.58,43200.0,27.1062,27.1062,27.0175,27.0243,43200.0
2005-06-29 12:20:00,39.58,39.67,39.58,39.61,43600.0,27.0243,27.0858,27.0243,27.0448,43600.0
2005-06-29 12:25:00,39.61,39.61,39.54,39.55,29300.0,27.0448,27.0448,26.997,27.0038,29300.0
2005-06-29 12:30:00,39.56,39.56,39.53,39.54,18600.0,27.0107,27.0107,26.9902,26.997,18600.0
2005-06-29 12:35:00,39.55,39.64,39.54,39.62,26700.0,27.0038,27.0653,26.997,27.0516,26700.0
2005-06-29 12:40:00,39.63,39.64,39.59,39.59,32400.0,27.0585,27.0653,27.0311,27.0311,32400.0
2005-06-29 12:45:00,39.59,39.6,39.57,39.57,21100.0,27.0311,27.038,27.0175,27.0175,21100.0
2005-06-29 12:50:00,39.55,39.59,39.53,39.59,16800.0,27.0038,27.0311,26.9902,27.0311,16800.0
2005-06-29 12:55:00,39.59,39.69,39.58,39.68,65800.0,27.0311,27.0994,27.0243,27.0926,65800.0
2005-06-29 13:00:00,39.69,39.71,39.69,39.7,22900.0,27.0994,27.1131,27.0994,27.1062,22900.0
2005-06-29 13:05:00,39.71,39.74,39.71,39.73,34800.0,27.1131,27.1336,27.1131,27.1267,34800.0
2005-06-29 13:10:00,39.73,39.74,39.71,39.72,25400.0,27.1267,27.1336,27.1131,27.1199,25400.0
2005-06-29 13:15:00,39.72,39.82,39.72,39.82,51300.0,27.1199,27.1882,27.1199,27.1882,51300.0
2005-06-29 13:20:00,39.82,39.82,39.73,39.73,54000.0,27.1882,27.1882,27.1267,27.1267,54000.0
2005-06-29 13:25:00,39.74,39.74,39.71,39.71,15100.0,27.1336,27.1336,27.1131,27.1131,15100.0
2005-06-29 13:30:00,39.71,39.71,39.65,39.66,23600.0,27.1131,27.1131,27.0721,27.0789,23600.0
2005-06-29 13:35:00,39.67,39.69,39.63,39.67,31900.0,27.0858,27.0994,27.0585,27.0858,31900.0
2005-06-29 13:40:00,39.68,39.71,39.66,39.68,30600.0,27.0926,27.1131,27.0789,27.0926,30600.0
2005-06-29 13:45:00,39.7,39.7,39.62,39.65,13900.0,27.1062,27.1062,27.0516,27.0721,13900.0
2005-06-29 13:50:00,39.65,39.67,39.64,39.66,38600.0,27.0721,27.0858,27.0653,27.0789,38600.0
2005-06-29 13:55:00,39.66,39.69,39.65,39.68,27400.0,27.0789,27.0994,27.0721,27.0926,27400.0
2005-06-29 14:00:00,39.67,39.68,39.64,39.65,22300.0,27.0858,27.0926,27.0653,27.0721,22300.0
2005-06-29 14:05:00,39.65,39.7,39.65,39.67,19400.0,27.0721,27.1062,27.0721,27.0858,19400.0
2005-06-29 14:10:00,39.67,39.67,39.64,39.64,21300.0,27.0858,27.0858,27.0653,27.0653,21300.0
2005-06-29 14:15:00,39.64,39.67,39.64,39.65,13900.0,27.0653,27.0858,27.0653,27.0721,13900.0
2005-06-29 14:20:00,39.64,39.65,39.62,39.64,19100.0,27.0653,27.0721,27.0516,27.0653,19100.0
2005-06-29 14:25:00,39.63,39.64,39.63,39.63,4400.0,27.0585,27.0653,27.0585,27.0585,4400.0
2005-06-29 14:30:00,39.63,39.73,39.63,39.72,33900.0,27.0585,27.1267,27.0585,27.1199,33900.0
2005-06-29 14:35:00,39.72,39.78,39.72,39.78,20500.0,27.1199,27.1609,27.1199,27.1609,20500.0
2005-06-29 14:40:00,39.78,39.8,39.77,39.78,27000.0,27.1609,27.1745,27.154,27.1609,27000.0
2005-06-29 14:45:00,39.78,39.8,39.71,39.72,45700.0,27.1609,27.1745,27.1131,27.1199,45700.0
2005-06-29 14:50:00,39.73,39.74,39.7,39.71,26000.0,27.1267,27.1336,27.1062,27.1131,26000.0
2005-06-29 14:55:00,39.71,39.75,39.69,39.69,28400.0,27.1131,27.1404,27.0994,27.0994,28400.0
2005-06-29 15:00:00,39.69,39.71,39.66,39.68,34000.0,27.0994,27.1131,27.0789,27.0926,34000.0
2005-06-29 15:05:00,39.68,39.68,39.62,39.63,35900.0,27.0926,27.0926,27.0516,27.0585,35900.0
2005-06-29 15:10:00,39.62,39.64,39.58,39.62,46200.0,27.0516,27.0653,27.0243,27.0516,46200.0
2005-06-29 15:15:00,39.62,39.68,39.62,39.64,35100.0,27.0516,27.0926,27.0516,27.0653,35100.0
2005-06-29 15:20:00,39.62,39.64,39.58,39.58,27800.0,27.0516,27.0653,27.0243,27.0243,27800.0
2005-06-29 15:25:00,39.59,39.61,39.55,39.55,35900.0,27.0311,27.0448,27.0038,27.0038,35900.0
2005-06-29 15:30:00,39.56,39.57,39.54,39.57,40600.0,27.0107,27.0175,26.997,27.0175,40600.0
2005-06-29 15:35:00,39.58,39.64,39.58,39.61,49300.0,27.0243,27.0653,27.0243,27.0448,49300.0
2005-06-29 15:40:00,39.6,39.67,39.59,39.63,43800.0,27.038,27.0858,27.0311,27.0585,43800.0
2005-06-29 15:45:00,39.65,39.75,39.64,39.68,87000.0,27.0721,27.1404,27.0653,27.0926,87000.0
2005-06-29 15:50:00,39.67,39.68,39.61,39.68,89300.0,27.0858,27.0926,27.0448,27.0926,89300.0
2005-06-29 15:55:00,39.67,39.73,39.66,39.72,166800.0,27.0858,27.1267,27.0789,27.1199,166800.0
2005-06-30 09:30:00,39.72,39.72,39.51,39.66,82100.0,27.1199,27.1199,26.9765,27.0789,82100.0
2005-06-30 09:35:00,39.66,39.84,39.65,39.79,76500.0,27.0789,27.2018,27.0721,27.1677,76500.0
2005-06-30 09:40:00,39.79,39.8,39.56,39.8,76300.0,27.1677,27.1745,27.0107,27.1745,76300.0
2005-06-30 09:45:00,39.8,39.86,39.69,39.72,74900.0,27.1745,27.2155,27.0994,27.1199,74900.0
2005-06-30 09:50:00,39.73,39.78,39.65,39.65,51500.0,27.1267,27.1609,27.0721,27.0721,51500.0
2005-06-30 09:55:00,39.65,39.69,39.63,39.67,31700.0,27.0721,27.0994,27.0585,27.0858,31700.0
2005-06-30 10:00:00,39.66,39.69,39.58,39.6,39300.0,27.0789,27.0994,27.0243,27.038,39300.0
2005-06-30 10:05:00,39.6,39.67,39.52,39.61,51300.0,27.038,27.0858,26.9833,27.0448,51300.0
2005-06-30 10:10:00,39.61,39.64,39.38,39.47,51000.0,27.0448,27.0653,26.8878,26.9492,51000.0
2005-06-30 10:15:00,39.45,39.49,39.41,39.49,32000.0,26.9356,26.9629,26.9082,26.9629,32000.0
2005-06-30 10:20:00,39.49,39.52,39.41,39.43,31900.0,26.9629,26.9833,26.9082,26.9219,31900.0
2005-06-30 10:25:00,39.43,39.5,39.43,39.44,25400.0,26.9219,26.9697,26.9219,26.9287,25400.0
2005-06-30 10:30:00,39.43,39.43,39.28,39.29,51900.0,26.9219,26.9219,26.8195,26.8263,51900.0
2005-06-30 10:35:00,39.29,39.35,39.23,39.35,83700.0,26.8263,26.8673,26.7853,26.8673,83700.0
2005-06-30 10:40:00,39.34,39.4,39.28,39.3,64200.0,26.8604,26.9014,26.8195,26.8331,64200.0
2005-06-30 10:45:00,39.3,39.3,39.24,39.3,34900.0,26.8331,26.8331,26.7922,26.8331,34900.0
2005-06-30 10:50:00,39.31,39.46,39.28,39.45,45100.0,26.84,26.9424,26.8195,26.9356,45100.0
2005-06-30 10:55:00,39.45,39.46,39.36,39.46,61400.0,26.9356,26.9424,26.8741,26.9424,61400.0
2005-06-30 11:00:00,39.47,39.5,39.29,39.46,97900.0,26.9492,26.9697,26.8263,26.9424,97900.0
2005-06-30 11:05:00,39.45,39.55,39.45,39.5,77400.0,26.9356,27.0038,26.9356,26.9697,77400.0
2005-06-30 11:10:00,39.49,39.56,39.47,39.49,78600.0,26.9629,27.0107,26.9492,26.9629,78600.0
2005-06-30 11:15:00,39.5,39.55,39.44,39.5,44100.0,26.9697,27.0038,26.9287,26.9697,44100.0
2005-06-30 11:20:00,39.5,39.52,39.47,39.5,43600.0,26.9697,26.9833,26.9492,26.9697,43600.0
2005-06-30 11:25:00,39.49,39.5,39.4,39.45,80500.0,26.9629,26.9697,26.9014,26.9356,80500.0
2005-06-30 11:30:00,39.44,39.47,39.39,39.43,94800.0,26.9287,26.9492,26.8946,26.9219,94800.0
2005-06-30 11:35:00,39.44,39.44,39.35,39.36,54300.0,26.9287,26.9287,26.8673,26.8741,54300.0
2005-06-30 11:40:00,39.36,39.41,39.36,39.4,66900.0,26.8741,26.9082,26.8741,26.9014,66900.0
2005-06-30 11:45:00,39.4,39.42,39.39,39.41,31800.0,26.9014,26.9151,26.8946,26.9082,31800.0
2005-06-30 11:50:00,39.41,39.41,39.34,39.38,41500.0,26.9082,26.9082,26.8604,26.8878,41500.0
2005-06-30 11:55:00,39.37,39.38,39.35,39.36,21500.0,26.8809,26.8878,26.8673,26.8741,21500.0
2005-06-30 12:00:00,39.36,39.38,39.35,39.36,26600.0,26.8741,26.8878,26.8673,26.8741,26600.0
2005-06-30 12:05:00,39.36,39.38,39.36,39.37,19500.0,26.8741,26.8878,26.8741,26.8809,19500.0
2005-06-30 12:10:00,39.38,39.43,39.38,39.43,20100.0,26.8878,26.9219,26.8878,26.9219,20100.0
2005-06-30 12:15:00,39.41,39.44,39.4,39.44,25200.0,26.9082,26.9287,26.9014,26.9287,25200.0
2005-06-30 12:20:00,39.43,39.44,39.38,39.38,24500.0,26.9219,26.9287,26.8878,26.8878,24500.0
2005-06-30 12:25:00,39.38,39.39,39.31,39.31,45000.0,26.8878,26.8946,26.84,26.84,45000.0
2005-06-30 12:30:00,39.3,39.32,39.22,39.23,63600.0,26.8331,26.8468,26.7785,26.7853,63600.0
2005-06-30 12:35:00,39.23,39.28,39.22,39.26,46700.0,26.7853,26.8195,26.7785,26.8058,46700.0
2005-06-30 12:40:00,39.26,39.38,39.26,39.29,20800.0,26.8058,26.8878,26.8058,26.8263,20800.0
2005-06-30 12:45:00,39.31,39.34,39.29,39.29,26400.0,26.84,26.8604,26.8263,26.8263,26400.0
2005-06-30 12:50:00,39.28,39.29,39.15,39.15,32900.0,26.8195,26.8263,26.7307,26.7307,32900.0
2005-06-30 12:55:00,39.16,39.2,39.15,39.19,40800.0,26.7375,26.7649,26.7307,26.758,40800.0
2005-06-30 13:00:00,39.2,39.22,39.16,39.18,35600.0,26.7649,26.7785,26.7375,26.7512,35600.0
2005-06-30 13:05:00,39.18,39.18,39.14,39.14,28100.0,26.7512,26.7512,26.7239,26.7239,28100.0
2005-06-30 13:10:00,39.14,39.14,39.1,39.12,35200.0,26.7239,26.7239,26.6966,26.7102,35200.0
2005-06-30 13:15:00,39.12,39.17,39.11,39.13,27800.0,26.7102,26.7444,26.7034,26.7171,27800.0
2005-06-30 13:20:00,39.14,39.17,39.11,39.11,25500.0,26.7239,26.7444,26.7034,26.7034,25500.0
2005-06-30 13:25:00,39.12,39.12,39.11,39.11,13900.0,26.7102,26.7102,26.7034,26.7034,13900.0
2005-06-30 13:30:00,39.11,39.13,39.11,39.12,21300.0,26.7034,26.7171,26.7034,26.7102,21300.0
2005-06-30 13:35:00,39.12,39.16,39.12,39.13,9400.0,26.7102,26.7375,26.7102,26.7171,9400.0
2005-06-30 13:40:00,39.13,39.14,39.1,39.11,21500.0,26.7171,26.7239,26.6966,26.7034,21500.0
2005-06-30 13:45:00,39.11,39.11,39.04,39.04,17900.0,26.7034,26.7034,26.6556,26.6556,17900.0
2005-06-30 13:50:00,39.04,39.05,39.01,39.01,32900.0,26.6556,26.6624,26.6351,26.6351,32900.0
2005-06-30 13:55:00,39.01,39.08,39.0,39.07,44000.0,26.6351,26.6829,26.6283,26.6761,44000.0
2005-06-30 14:00:00,39.08,39.12,39.07,39.08,19900.0,26.6829,26.7102,26.6761,26.6829,19900.0
2005-06-30 14:05:00,39.07,39.08,39.06,39.08,21900.0,26.6761,26.6829,26.6693,26.6829,21900.0
2005-06-30 14:10:00,39.1,39.25,39.1,39.25,21300.0,26.6966,26.799,26.6966,26.799,21300.0
2005-06-30 14:15:00,39.25,39.25,39.03,39.19,40600.0,26.799,26.799,26.6488,26.758,40600.0
2005-06-30 14:20:00,39.21,39.23,39.02,39.07,33200.0,26.7717,26.7853,26.642,26.6761,33200.0
2005-06-30 14:25:00,39.07,39.1,39.04,39.04,20600.0,26.6761,26.6966,26.6556,26.6556,20600.0
2005-06-30 14:30:00,39.04,39.08,38.96,39.0,51300.0,26.6556,26.6829,26.601,26.6283,51300.0
2005-06-30 14:35:00,39.0,39.01,38.9,38.93,48600.0,26.6283,26.6351,26.56,26.5805,48600.0
2005-06-30 14:40:00,38.93,38.97,38.9,38.93,29900.0,26.5805,26.6078,26.56,26.5805,29900.0
2005-06-30 14:45:00,38.94,39.0,38.91,38.98,39000.0,26.5873,26.6283,26.5669,26.6146,39000.0
2005-06-30 14:50:00,39.0,39.02,38.97,38.98,29900.0,26.6283,26.642,26.6078,26.6146,29900.0
2005-06-30 14:55:00,39.0,39.14,38.99,39.12,36900.0,26.6283,26.7239,26.6215,26.7102,36900.0
2005-06-30 15:00:00,39.12,39.12,39.06,39.08,29100.0,26.7102,26.7102,26.6693,26.6829,29100.0
2005-06-30 15:05:00,39.08,39.16,39.07,39.13,30900.0,26.6829,26.7375,26.6761,26.7171,30900.0
2005-06-30 15:10:00,39.13,39.14,39.08,39.13,25900.0,26.7171,26.7239,26.6829,26.7171,25900.0
2005-06-30 15:15:00,39.13,39.19,39.1,39.18,59600.0,26.7171,26.758,26.6966,26.7512,59600.0
2005-06-30 15:20:00,39.17,39.2,39.16,39.17,27300.0,26.7444,26.7649,26.7375,26.7444,27300.0
2005-06-30 15:25:00,39.17,39.17,39.13,39.16,31900.0,26.7444,26.7444,26.7171,26.7375,31900.0
2005-06-30 15:30:00,39.16,39.17,39.06,39.07,42600.0,26.7375,26.7444,26.6693,26.6761,42600.0
2005-06-30 15:35:00,39.06,39.1,39.05,39.1,50000.0,26.6693,26.6966,26.6624,26.6966,50000.0
2005-06-30 15:40:00,39.1,39.11,39.07,39.08,67300.0,26.6966,26.7034,26.6761,26.6829,67300.0
2005-06-30 15:45:00,39.07,39.09,39.03,39.04,48800.0,26.6761,26.6898,26.6488,26.6556,48800.0
2005-06-30 15:50:00,39.03,39.06,38.97,38.99,89200.0,26.6488,26.6693,26.6078,26.6215,89200.0
2005-06-30 15:55:00,38.99,39.04,38.98,39.01,142600.0,26.6215,26.6556,26.6146,26.6351,142600.0
2005-07-01 09:30:00,38.95,39.17,38.92,39.12,112300.0,26.5942,26.7444,26.5737,26.7102,112300.0
2005-07-01 09:35:00,39.14,39.25,38.96,38.97,56000.0,26.7239,26.799,26.601,26.6078,56000.0
2005-07-01 09:40:00,38.96,39.0,38.84,38.87,58400.0,26.601,26.6283,26.5191,26.5395,58400.0
2005-07-01 09:45:00,38.88,39.0,38.88,38.93,43300.0,26.5464,26.6283,26.5464,26.5805,43300.0
2005-07-01 09:50:00,38.94,38.96,38.91,38.94,52000.0,26.5873,26.601,26.5669,26.5873,52000.0
2005-07-01 09:55:00,38.94,39.0,38.92,38.96,40200.0,26.5873,26.6283,26.5737,26.601,40200.0
2005-07-01 10:00:00,38.94,38.98,38.91,38.94,59100.0,26.5873,26.6146,26.5669,26.5873,59100.0
2005-07-01 10:05:00,38.94,38.94,38.79,38.8,110800.0,26.5873,26.5873,26.4849,26.4917,110800.0
2005-07-01 10:10:00,38.76,38.83,38.65,38.66,129800.0,26.4644,26.5122,26.3893,26.3962,129800.0
2005-07-01 10:15:00,38.67,38.72,38.57,38.71,96500.0,26.403,26.4371,26.3347,26.4303,96500.0
2005-07-01 10:20:00,38.71,38.74,38.58,38.6,48900.0,26.4303,26.4508,26.3415,26.3552,48900.0
2005-07-01 10:25:00,38.59,38.61,38.53,38.61,66500.0,26.3484,26.362,26.3074,26.362,66500.0
2005-07-01 10:30:00,38.61,38.89,38.61,38.89,54700.0,26.362,26.5532,26.362,26.5532,54700.0
2005-07-01 10:35:00,38.9,39.04,38.9,39.04,79100.0,26.56,26.6556,26.56,26.6556,79100.0
2005-07-01 10:40:00,39.04,39.08,38.95,38.99,94700.0,26.6556,26.6829,26.5942,26.6215,94700.0
2005-07-01 10:45:00,39.0,39.0,38.73,38.73,100600.0,26.6283,26.6283,26.444,26.444,100600.0
2005-07-01 10:50:00,38.73,38.83,38.65,38.8,59900.0,26.444,26.5122,26.3893,26.4917,59900.0
2005-07-01 10:55:00,38.8,38.9,38.78,38.89,42900.0,26.4917,26.56,26.4781,26.5532,42900.0
2005-07-01 11:00:00,38.89,38.9,38.67,38.67,48800.0,26.5532,26.56,26.403,26.403,48800.0
2005-07-01 11:05:00,38.67,38.67,38.55,38.56,52600.0,26.403,26.403,26.3211,26.3279,52600.0
2005-07-01 11:10:00,38.55,38.55,38.42,38.44,76800.0,26.3211,26.3211,26.2323,26.2459,76800.0
2005-07-01 11:15:00,38.44,38.44,38.35,38.4,143800.0,26.2459,26.2459,26.1845,26.2186,143800.0
2005-07-01 11:20:00,38.39,38.44,38.38,38.38,120500.0,26.2118,26.2459,26.205,26.205,120500.0
2005-07-01 11:25:00,38.38,38.38,38.35,38.36,52200.0,26.205,26.205,26.1845,26.1913,52200.0
2005-07-01 11:30:00,38.37,38.37,38.27,38.27,50600.0,26.1982,26.1982,26.1299,26.1299,50600.0
2005-07-01 11:35:00,38.27,38.27,38.12,38.12,101500.0,26.1299,26.1299,26.0275,26.0275,101500.0
2005-07-01 11:40:00,38.12,38.24,38.1,38.18,88000.0,26.0275,26.1094,26.0138,26.0684,88000.0
2005-07-01 11:45:00,38.17,38.19,38.07,38.07,54400.0,26.0616,26.0753,25.9933,25.9933,54400.0
2005-07-01 11:50:00,38.07,38.08,37.5,38.0,169400.0,25.9933,26.0001,25.6041,25.9455,169400.0
2005-07-01 11:55:00,38.0,38.09,38.0,38.05,83400.0,25.9455,26.007,25.9455,25.9797,83400.0
2005-07-01 12:00:00,38.04,38.06,38.03,38.04,37500.0,25.9728,25.9865,25.966,25.9728,37500.0
2005-07-01 12:05:00,38.03,38.07,38.03,38.06,34100.0,25.966,25.9933,25.966,25.9865,34100.0
2005-07-01 12:10:00,38.06,38.26,38.06,38.26,45500.0,25.9865,26.123,25.9865,26.123,45500.0
2005-07-01 12:15:00,38.26,38.28,38.2,38.27,42200.0,26.123,26.1367,26.0821,26.1299,42200.0
2005-07-01 12:20:00,38.24,38.35,38.24,38.31,27600.0,26.1094,26.1845,26.1094,26.1572,27600.0
2005-07-01 12:25:00,38.3,38.3,38.23,38.29,27500.0,26.1504,26.1504,26.1026,26.1435,27500.0
2005-07-01 12:30:00,38.29,38.38,38.29,38.37,21000.0,26.1435,26.205,26.1435,26.1982,21000.0
2005-07-01 12:35:00,38.37,38.42,38.36,38.42,30000.0,26.1982,26.2323,26.1913,26.2323,30000.0
2005-07-01 12:40:00,38.42,38.5,38.42,38.5,33500.0,26.2323,26.2869,26.2323,26.2869,33500.0
2005-07-01 12:45:00,38.5,38.56,38.42,38.43,30900.0,26.2869,26.3279,26.2323,26.2391,30900.0
2005-07-01 12:50:00,38.43,38.49,38.42,38.45,32000.0,26.2391,26.2801,26.2323,26.2528,32000.0
2005-07-01 12:55:00,38.42,38.5,38.42,38.48,21900.0,26.2323,26.2869,26.2323,26.2733,21900.0
2005-07-01 13:00:00,38.46,38.49,38.43,38.49,11900.0,26.2596,26.2801,26.2391,26.2801,11900.0
2005-07-01 13:05:00,38.49,38.58,38.49,38.56,23900.0,26.2801,26.3415,26.2801,26.3279,23900.0
2005-07-01 13:10:00,38.57,38.64,38.57,38.64,32100.0,26.3347,26.3825,26.3347,26.3825,32100.0
2005-07-01 13:15:00,38.63,38.65,38.52,38.65,21900.0,26.3757,26.3893,26.3006,26.3893,21900.0
2005-07-01 13:20:00,38.65,38.68,38.62,38.62,27600.0,26.3893,26.4098,26.3688,26.3688,27600.0
2005-07-01 13:25:00,38.62,38.72,38.62,38.7,36400.0,26.3688,26.4371,26.3688,26.4235,36400.0
2005-07-01 13:30:00,38.69,38.69,38.64,38.65,12500.0,26.4166,26.4166,26.3825,26.3893,12500.0
2005-07-01 13:35:00,38.65,38.65,38.57,38.61,23200.0,26.3893,26.3893,26.3347,26.362,23200.0
2005-07-01 13:40:00,38.62,38.63,38.62,38.63,14700.0,26.3688,26.3757,26.3688,26.3757,14700.0
2005-07-01 13:45:00,38.62,38.63,38.57,38.57,16600.0,26.3688,26.3757,26.3347,26.3347,16600.0
2005-07-01 13:50:00,38.57,38.6,38.57,38.6,18000.0,26.3347,26.3552,26.3347,26.3552,18000.0
2005-07-01 13:55:00,38.6,38.63,38.58,38.58,15000.0,26.3552,26.3757,26.3415,26.3415,15000.0
2005-07-01 14:00:00,38.59,38.63,38.58,38.63,39200.0,26.3484,26.3757,26.3415,26.3757,39200.0
2005-07-01 14:05:00,38.63,38.64,38.6,38.6,36100.0,26.3757,26.3825,26.3552,26.3552,36100.0
2005-07-01 14:10:00,38.61,38.64,38.6,38.63,17000.0,26.362,26.3825,26.3552,26.3757,17000.0
2005-07-01 14:15:00,38.64,38.68,38.64,38.66,19800.0,26.3825,26.4098,26.3825,26.3962,19800.0
2005-07-01 14:20:00,38.67,38.75,38.65,38.74,27100.0,26.403,26.4576,26.3893,26.4508,27100.0
2005-07-01 14:25:00,38.75,38.78,38.74,38.76,23100.0,26.4576,26.4781,26.4508,26.4644,23100.0
2005-07-01 14:30:00,38.76,38.77,38.7,38.72,18000.0,26.4644,26.4713,26.4235,26.4371,18000.0
2005-07-01 14:35:00,38.72,38.77,38.71,38.77,26800.0,26.4371,26.4713,26.4303,26.4713,26800.0
2005-07-01 14:40:00,38.77,38.89,38.77,38.88,24300.0,26.4713,26.5532,26.4713,26.5464,24300.0
2005-07-01 14:45:00,38.89,38.89,38.84,38.89,25900.0,26.5532,26.5532,26.5191,26.5532,25900.0
2005-07-01 14:50:00,38.89,39.0,38.89,39.0,19600.0,26.5532,26.6283,26.5532,26.6283,19600.0
2005-07-01 14:55:00,39.0,39.03,38.99,39.0,36200.0,26.6283,26.6488,26.6215,26.6283,36200.0
2005-07-01 15:00:00,39.0,39.01,38.95,38.95,38700.0,26.6283,26.6351,26.5942,26.5942,38700.0
2005-07-01 15:05:00,38.95,38.95,38.9,38.93,33400.0,26.5942,26.5942,26.56,26.5805,33400.0
2005-07-01 15:10:00,38.93,38.93,38.88,38.88,19700.0,26.5805,26.5805,26.5464,26.5464,19700.0
2005-07-01 15:15:00,38.86,38.86,38.81,38.83,27700.0,26.5327,26.5327,26.4986,26.5122,27700.0
2005-07-01 15:20:00,38.83,38.85,38.83,38.85,21300.0,26.5122,26.5259,26.5122,26.5259,21300.0
2005-07-01 15:25:00,38.85,38.89,38.85,38.89,24700.0,26.5259,26.5532,26.5259,26.5532,24700.0
2005-07-01 15:30:00,38.89,38.94,38.88,38.92,39800.0,26.5532,26.5873,26.5464,26.5737,39800.0
2005-07-01 15:35:00,38.92,38.93,38.85,38.89,36200.0,26.5737,26.5805,26.5259,26.5532,36200.0
2005-07-01 15:40:00,38.88,38.93,38.87,38.9,50000.0,26.5464,26.5805,26.5395,26.56,50000.0
2005-07-01 15:45:00,38.9,38.94,38.88,38.88,69200.0,26.56,26.5873,26.5464,26.5464,69200.0
2005-07-01 15:50:00,38.88,38.89,38.85,38.85,62100.0,26.5464,26.5532,26.5259,26.5259,62100.0
2005-07-01 15:55:00,38.86,38.93,38.85,38.93,106900.0,26.5327,26.5805,26.5259,26.5805,106900.0
2005-07-05 09:30:00,38.5,38.51,38.26,38.36,170300.0,26.2869,26.2937,26.123,26.1913,170300.0
2005-07-05 09:35:00,38.3,38.31,38.11,38.28,93500.0,26.1504,26.1572,26.0206,26.1367,93500.0
2005-07-05 09:40:00,38.3,38.33,38.09,38.09,83400.0,26.1504,26.1708,26.007,26.007,83400.0
2005-07-05 09:45:00,38.09,38.19,38.05,38.12,177100.0,26.007,26.0753,25.9797,26.0275,177100.0
2005-07-05 09:50:00,38.15,38.16,38.06,38.16,37300.0,26.0479,26.0548,25.9865,26.0548,37300.0
2005-07-05 09:55:00,38.16,38.3,38.16,38.19,62100.0,26.0548,26.1504,26.0548,26.0753,62100.0
2005-07-05 10:00:00,38.19,38.35,38.17,38.34,63200.0,26.0753,26.1845,26.0616,26.1777,63200.0
2005-07-05 10:05:00,38.36,38.46,38.28,38.43,79100.0,26.1913,26.2596,26.1367,26.2391,79100.0
2005-07-05 10:10:00,38.43,38.48,38.35,38.38,79800.0,26.2391,26.2733,26.1845,26.205,79800.0
2005-07-05 10:15:00,38.39,38.43,38.35,38.38,70200.0,26.2118,26.2391,26.1845,26.205,70200.0
2005-07-05 10:20:00,38.38,38.5,38.36,38.5,45300.0,26.205,26.2869,26.1913,26.2869,45300.0
2005-07-05 10:25:00,38.5,38.54,38.45,38.46,46700.0,26.2869,26.3142,26.2528,26.2596,46700.0
2005-07-05 10:30:00,38.46,38.49,38.4,38.45,34100.0,26.2596,26.2801,26.2186,26.2528,34100.0
2005-07-05 10:35:00,38.44,38.48,38.42,38.42,44800.0,26.2459,26.2733,26.2323,26.2323,44800.0
2005-07-05 10:40:00,38.42,38.42,38.34,38.4,66600.0,26.2323,26.2323,26.1777,26.2186,66600.0
2005-07-05 10:45:00,38.4,38.48,38.4,38.46,70400.0,26.2186,26.2733,26.2186,26.2596,70400.0
2005-07-05 10:50:00,38.46,38.49,38.44,38.46,87700.0,26.2596,26.2801,26.2459,26.2596,87700.0
2005-07-05 10:55:00,38.46,38.58,38.46,38.53,83600.0,26.2596,26.3415,26.2596,26.3074,83600.0
2005-07-05 11:00:00,38.53,38.54,38.47,38.49,51000.0,26.3074,26.3142,26.2664,26.2801,51000.0
2005-07-05 11:05:00,38.48,38.55,38.48,38.52,61500.0,26.2733,26.3211,26.2733,26.3006,61500.0
2005-07-05 11:10:00,38.52,38.58,38.51,38.51,26500.0,26.3006,26.3415,26.2937,26.2937,26500.0
2005-07-05 11:15:00,38.5,38.5,38.46,38.48,17600.0,26.2869,26.2869,26.2596,26.2733,17600.0
2005-07-05 11:20:00,38.47,38.47,38.28,38.28,61900.0,26.2664,26.2664,26.1367,26.1367,61900.0
2005-07-05 11:25:00,38.32,38.35,38.25,38.35,59000.0,26.164,26.1845,26.1162,26.1845,59000.0
2005-07-05 11:30:00,38.35,38.39,38.27,38.27,70000.0,26.1845,26.2118,26.1299,26.1299,70000.0
2005-07-05 11:35:00,38.28,38.29,38.25,38.26,29400.0,26.1367,26.1435,26.1162,26.123,29400.0
2005-07-05 11:40:00,38.25,38.26,38.17,38.21,52300.0,26.1162,26.123,26.0616,26.0889,52300.0
2005-07-05 11:45:00,38.21,38.27,38.18,38.26,107200.0,26.0889,26.1299,26.0684,26.123,107200.0
2005-07-05 11:50:00,38.26,38.28,38.24,38.26,24700.0,26.123,26.1367,26.1094,26.123,24700.0
2005-07-05 11:55:00,38.25,38.26,38.22,38.24,26800.0,26.1162,26.123,26.0957,26.1094,26800.0
2005-07-05 12:00:00,38.24,38.24,38.2,38.23,48800.0,26.1094,26.1094,26.0821,26.1026,48800.0
2005-07-05 12:05:00,38.22,38.23,38.15,38.15,58400.0,26.0957,26.1026,26.0479,26.0479,58400.0
2005-07-05 12:10:00,38.15,38.18,38.1,38.13,57700.0,26.0479,26.0684,26.0138,26.0343,57700.0
2005-07-05 12:15:00,38.13,38.15,38.12,38.13,36100.0,26.0343,26.0479,26.0275,26.0343,36100.0
2005-07-05 12:20:00,38.13,38.13,38.12,38.12,33500.0,26.0343,26.0343,26.0275,26.0275,33500.0
2005-07-05 12:25:00,38.13,38.16,38.12,38.15,45400.0,26.0343,26.0548,26.0275,26.0479,45400.0
2005-07-05 12:30:00,38.15,38.19,38.12,38.14,47000.0,26.0479,26.0753,26.0275,26.0411,47000.0
2005-07-05 12:35:00,38.14,38.22,38.14,38.14,47400.0,26.0411,26.0957,26.0411,26.0411,47400.0
2005-07-05 12:40:00,38.15,38.17,38.14,38.17,35800.0,26.0479,26.0616,26.0411,26.0616,35800.0
2005-07-05 12:45:00,38.18,38.19,38.18,38.19,22800.0,26.0684,26.0753,26.0684,26.0753,22800.0
2005-07-05 12:50:00,38.19,38.2,38.17,38.19,48700.0,26.0753,26.0821,26.0616,26.0753,48700.0
2005-07-05 12:55:00,38.19,38.19,38.17,38.19,14700.0,26.0753,26.0753,26.0616,26.0753,14700.0
2005-07-05 13:00:00,38.19,38.2,38.19,38.2,26900.0,26.0753,26.0821,26.0753,26.0821,26900.0
2005-07-05 13:05:00,38.2,38.2,38.14,38.15,36800.0,26.0821,26.0821,26.0411,26.0479,36800.0
2005-07-05 13:10:00,38.15,38.18,38.14,38.17,44300.0,26.0479,26.0684,26.0411,26.0616,44300.0
2005-07-05 13:15:00,38.17,38.17,38.13,38.14,36700.0,26.0616,26.0616,26.0343,26.0411,36700.0
2005-07-05 13:20:00,38.15,38.17,38.13,38.15,33000.0,26.0479,26.0616,26.0343,26.0479,33000.0
2005-07-05 13:25:00,38.15,38.15,38.11,38.11,45200.0,26.0479,26.0479,26.0206,26.0206,45200.0
2005-07-05 13:30:00,38.11,38.12,38.08,38.11,133600.0,26.0206,26.0275,26.0001,26.0206,133600.0
2005-07-05 13:35:00,38.12,38.14,38.11,38.14,20200.0,26.0275,26.0411,26.0206,26.0411,20200.0
2005-07-05 13:40:00,38.14,38.17,38.13,38.14,28900.0,26.0411,26.0616,26.0343,26.0411,28900.0
2005-07-05 13:45:00,38.14,38.15,38.13,38.15,20800.0,26.0411,26.0479,26.0343,26.0479,20800.0
2005-07-05 13:50:00,38.15,38.15,38.1,38.12,27600.0,26.0479,26.0479,26.0138,26.0275,27600.0
2005-07-05 13:55:00,38.12,38.15,38.1,38.12,24000.0,26.0275,26.0479,26.0138,26.0275,24000.0
2005-07-05 14:00:00,38.11,38.12,38.11,38.11,23200.0,26.0206,26.0275,26.0206,26.0206,23200.0
2005-07-05 14:05:00,38.11,38.13,38.1,38.12,44100.0,26.0206,26.0343,26.0138,26.0275,44100.0
2005-07-05 14:10:00,38.12,38.12,38.08,38.09,15800.0,26.0275,26.0275,26.0001,26.007,15800.0
2005-07-05 14:15:00,38.09,38.09,38.05,38.08,39700.0,26.007,26.007,25.9797,26.0001,39700.0
2005-07-05 14:20:00,38.07,38.08,37.97,37.97,45900.0,25.9933,26.0001,25.925,25.925,45900.0
2005-07-05 14:25:00,37.98,38.02,37.96,38.0,73900.0,25.9319,25.9592,25.9182,25.9455,73900.0
2005-07-05 14:30:00,37.99,38.03,37.98,38.03,64200.0,25.9387,25.966,25.9319,25.966,64200.0
2005-07-05 14:35:00,38.04,38.05,38.03,38.03,46100.0,25.9728,25.9797,25.966,25.966,46100.0
2005-07-05 14:40:00,38.03,38.07,38.02,38.07,40600.0,25.966,25.9933,25.9592,25.9933,40600.0
2005-07-05 14:45:00,38.07,38.13,38.06,38.1,95400.0,25.9933,26.0343,25.9865,26.0138,95400.0
2005-07-05 14:50:00,38.1,38.13,38.1,38.13,18300.0,26.0138,26.0343,26.0138,26.0343,18300.0
2005-07-05 14:55:00,38.12,38.13,38.1,38.12,38200.0,26.0275,26.0343,26.0138,26.0275,38200.0
2005-07-05 15:00:00,38.11,38.13,38.09,38.1,40400.0,26.0206,26.0343,26.007,26.0138,40400.0
2005-07-05 15:05:00,38.1,38.1,38.06,38.06,92900.0,26.0138,26.0138,25.9865,25.9865,92900.0
2005-07-05 15:10:00,38.06,38.07,38.03,38.05,108200.0,25.9865,25.9933,25.966,25.9797,108200.0
2005-07-05 15:15:00,38.07,38.1,38.07,38.09,53900.0,25.9933,26.0138,25.9933,26.007,53900.0
2005-07-05 15:20:00,38.09,38.1,38.09,38.1,55500.0,26.007,26.0138,26.007,26.0138,55500.0
2005-07-05 15:25:00,38.1,38.12,38.07,38.07,65100.0,26.0138,26.0275,25.9933,25.9933,65100.0
2005-07-05 15:30:00,38.07,38.07,38.01,38.04,73700.0,25.9933,25.9933,25.9524,25.9728,73700.0
2005-07-05 15:35:00,38.05,38.05,37.97,38.01,142800.0,25.9797,25.9797,25.925,25.9524,142800.0
2005-07-05 15:40:00,38.02,38.06,38.0,38.02,63000.0,25.9592,25.9865,25.9455,25.9592,63000.0
2005-07-05 15:45:00,38.03,38.05,37.99,38.04,136200.0,25.966,25.9797,25.9387,25.9728,136200.0
2005-07-05 15:50:00,38.06,38.13,38.06,38.11,146400.0,25.9865,26.0343,25.9865,26.0206,146400.0
2005-07-05 15:55:00,38.12,38.12,38.05,38.07,161100.0,26.0275,26.0275,25.9797,25.9933,161100.0
2005-07-06 09:30:00,38.2,38.36,38.19,38.3,129000.0,26.0821,26.1913,26.0753,26.1504,129000.0
2005-07-06 09:35:00,38.3,38.49,38.28,38.32,74200.0,26.1504,26.2801,26.1367,26.164,74200.0
2005-07-06 09:40:00,38.32,38.44,38.31,38.38,57200.0,26.164,26.2459,26.1572,26.205,57200.0
2005-07-06 09:45:00,38.37,38.51,38.35,38.4,82600.0,26.1982,26.2937,26.1845,26.2186,82600.0
2005-07-06 09:50:00,38.42,38.51,38.41,38.44,55400.0,26.2323,26.2937,26.2255,26.2459,55400.0
2005-07-06 09:55:00,38.44,38.51,38.43,38.44,77400.0,26.2459,26.2937,26.2391,26.2459,77400.0
2005-07-06 10:00:00,38.44,38.5,38.37,38.46,70300.0,26.2459,26.2869,26.1982,26.2596,70300.0
2005-07-06 10:05:00,38.46,38.59,38.43,38.58,59200.0,26.2596,26.3484,26.2391,26.3415,59200.0
2005-07-06 10:10:00,38.58,38.58,38.47,38.55,45600.0,26.3415,26.3415,26.2664,26.3211,45600.0
2005-07-06 10:15:00,38.55,38.55,38.46,38.53,29500.0,26.3211,26.3211,26.2596,26.3074,29500.0
2005-07-06 10:20:00,38.53,38.53,38.44,38.44,30400.0,26.3074,26.3074,26.2459,26.2459,30400.0
2005-07-06 10:25:00,38.47,38.5,38.45,38.49,18900.0,26.2664,26.2869,26.2528,26.2801,18900.0
2005-07-06 10:30:00,38.49,38.61,38.49,38.57,43700.0,26.2801,26.362,26.2801,26.3347,43700.0
2005-07-06 10:35:00,38.57,38.6,38.56,38.59,34500.0,26.3347,26.3552,26.3279,26.3484,34500.0
2005-07-06 10:40:00,38.59,38.59,38.56,38.58,22800.0,26.3484,26.3484,26.3279,26.3415,22800.0
2005-07-06 10:45:00,38.58,38.7,38.58,38.7,54100.0,26.3415,26.4235,26.3415,26.4235,54100.0
2005-07-06 10:50:00,38.71,38.72,38.65,38.65,59600.0,26.4303,26.4371,26.3893,26.3893,59600.0
2005-07-06 10:55:00,38.66,38.74,38.66,38.69,83000.0,26.3962,26.4508,26.3962,26.4166,83000.0
2005-07-06 11:00:00,38.7,38.75,38.69,38.69,42900.0,26.4235,26.4576,26.4166,26.4166,42900.0
2005-07-06 11:05:00,38.69,38.72,38.68,38.7,45500.0,26.4166,26.4371,26.4098,26.4235,45500.0
2005-07-06 11:10:00,38.71,38.74,38.69,38.7,43600.0,26.4303,26.4508,26.4166,26.4235,43600.0
2005-07-06 11:15:00,38.7,38.73,38.68,38.71,39000.0,26.4235,26.444,26.4098,26.4303,39000.0
2005-07-06 11:20:00,38.71,38.72,38.66,38.67,44000.0,26.4303,26.4371,26.3962,26.403,44000.0
2005-07-06 11:25:00,38.66,38.67,38.59,38.6,42600.0,26.3962,26.403,26.3484,26.3552,42600.0
2005-07-06 11:30:00,38.59,38.62,38.58,38.59,31900.0,26.3484,26.3688,26.3415,26.3484,31900.0
2005-07-06 11:35:00,38.6,38.64,38.59,38.61,42800.0,26.3552,26.3825,26.3484,26.362,42800.0
2005-07-06 11:40:00,38.61,38.63,38.58,38.6,37600.0,26.362,26.3757,26.3415,26.3552,37600.0
2005-07-06 11:45:00,38.6,38.62,38.6,38.61,38700.0,26.3552,26.3688,26.3552,26.362,38700.0
2005-07-06 11:50:00,38.6,38.67,38.6,38.67,22400.0,26.3552,26.403,26.3552,26.403,22400.0
2005-07-06 11:55:00,38.66,38.7,38.64,38.64,30200.0,26.3962,26.4235,26.3825,26.3825,30200.0
2005-07-06 12:00:00,38.65,38.67,38.62,38.63,28000.0,26.3893,26.403,26.3688,26.3757,28000.0
2005-07-06 12:05:00,38.64,38.67,38.6,38.6,25900.0,26.3825,26.403,26.3552,26.3552,25900.0
2005-07-06 12:10:00,38.6,38.7,38.6,38.69,27200.0,26.3552,26.4235,26.3552,26.4166,27200.0
2005-07-06 12:15:00,38.69,38.7,38.62,38.69,23300.0,26.4166,26.4235,26.3688,26.4166,23300.0
2005-07-06 12:20:00,38.69,38.77,38.69,38.73,56600.0,26.4166,26.4713,26.4166,26.444,56600.0
2005-07-06 12:25:00,38.73,38.77,38.71,38.74,35500.0,26.444,26.4713,26.4303,26.4508,35500.0
2005-07-06 12:30:00,38.74,38.76,38.69,38.69,28200.0,26.4508,26.4644,26.4166,26.4166,28200.0
2005-07-06 12:35:00,38.7,38.75,38.68,38.75,17100.0,26.4235,26.4576,26.4098,26.4576,17100.0
2005-07-06 12:40:00,38.76,38.79,38.75,38.77,42300.0,26.4644,26.4849,26.4576,26.4713,42300.0
2005-07-06 12:45:00,38.75,38.77,38.72,38.77,19500.0,26.4576,26.4713,26.4371,26.4713,19500.0
2005-07-06 12:50:00,38.77,38.79,38.76,38.79,13800.0,26.4713,26.4849,26.4644,26.4849,13800.0
2005-07-06 12:55:00,38.78,38.81,38.78,38.8,63500.0,26.4781,26.4986,26.4781,26.4917,63500.0
2005-07-06 13:00:00,38.79,38.8,38.75,38.78,80900.0,26.4849,26.4917,26.4576,26.4781,80900.0
2005-07-06 13:05:00,38.78,38.78,38.74,38.76,54700.0,26.4781,26.4781,26.4508,26.4644,54700.0
2005-07-06 13:10:00,38.76,38.76,38.64,38.7,49900.0,26.4644,26.4644,26.3825,26.4235,49900.0
2005-07-06 13:15:00,38.71,38.73,38.71,38.72,22700.0,26.4303,26.444,26.4303,26.4371,22700.0
2005-07-06 13:20:00,38.72,38.72,38.7,38.7,31100.0,26.4371,26.4371,26.4235,26.4235,31100.0
2005-07-06 13:25:00,38.7,38.71,38.67,38.67,24700.0,26.4235,26.4303,26.403,26.403,24700.0
2005-07-06 13:30:00,38.66,38.66,38.63,38.65,45400.0,26.3962,26.3962,26.3757,26.3893,45400.0
2005-07-06 13:35:00,38.65,38.65,38.62,38.63,48400.0,26.3893,26.3893,26.3688,26.3757,48400.0
2005-07-06 13:40:00,38.62,38.64,38.54,38.58,97800.0,26.3688,26.3825,26.3142,26.3415,97800.0
2005-07-06 13:45:00,38.58,38.59,38.54,38.59,49500.0,26.3415,26.3484,26.3142,26.3484,49500.0
2005-07-06 13:50:00,38.58,38.58,38.53,38.54,14200.0,26.3415,26.3415,26.3074,26.3142,14200.0
2005-07-06 13:55:00,38.54,38.56,38.5,38.55,55900.0,26.3142,26.3279,26.2869,26.3211,55900.0
2005-07-06 14:00:00,38.56,38.56,38.5,38.5,33900.0,26.3279,26.3279,26.2869,26.2869,33900.0
2005-07-06 14:05:00,38.51,38.52,38.5,38.5,32200.0,26.2937,26.3006,26.2869,26.2869,32200.0
2005-07-06 14:10:00,38.51,38.51,38.46,38.49,44300.0,26.2937,26.2937,26.2596,26.2801,44300.0
2005-07-06 14:15:00,38.5,38.54,38.49,38.52,51200.0,26.2869,26.3142,26.2801,26.3006,51200.0
2005-07-06 14:20:00,38.52,38.54,38.46,38.5,39300.0,26.3006,26.3142,26.2596,26.2869,39300.0
2005-07-06 14:25:00,38.49,38.49,38.44,38.45,37700.0,26.2801,26.2801,26.2459,26.2528,37700.0
2005-07-06 14:30:00,38.44,38.45,38.4,38.43,65600.0,26.2459,26.2528,26.2186,26.2391,65600.0
2005-07-06 14:35:00,38.44,38.45,38.43,38.44,31100.0,26.2459,26.2528,26.2391,26.2459,31100.0
2005-07-06 14:40:00,38.44,38.45,38.41,38.42,58300.0,26.2459,26.2528,26.2255,26.2323,58300.0
2005-07-06 14:45:00,38.41,38.42,38.38,38.4,32500.0,26.2255,26.2323,26.205,26.2186,32500.0
2005-07-06 14:50:00,38.4,38.4,38.35,38.38,25800.0,26.2186,26.2186,26.1845,26.205,25800.0
2005-07-06 14:55:00,38.39,38.4,38.37,38.38,24500.0,26.2118,26.2186,26.1982,26.205,24500.0
2005-07-06 15:00:00,38.37,38.38,38.32,38.35,60400.0,26.1982,26.205,26.164,26.1845,60400.0
2005-07-06 15:05:00,38.35,38.45,38.34,38.45,40400.0,26.1845,26.2528,26.1777,26.2528,40400.0
2005-07-06 15:10:00,38.45,38.46,38.4,38.45,29900.0,26.2528,26.2596,26.2186,26.2528,29900.0
2005-07-06 15:15:00,38.45,38.47,38.42,38.42,40000.0,26.2528,26.2664,26.2323,26.2323,40000.0
2005-07-06 15:20:00,38.42,38.43,38.39,38.4,39500.0,26.2323,26.2391,26.2118,26.2186,39500.0
2005-07-06 15:25:00,38.4,38.42,38.36,38.42,22100.0,26.2186,26.2323,26.1913,26.2323,22100.0
2005-07-06 15:30:00,38.41,38.41,38.31,38.32,30500.0,26.2255,26.2255,26.1572,26.164,30500.0
2005-07-06 15:35:00,38.31,38.35,38.28,38.31,46900.0,26.1572,26.1845,26.1367,26.1572,46900.0
2005-07-06 15:40:00,38.3,38.3,38.25,38.27,70400.0,26.1504,26.1504,26.1162,26.1299,70400.0
2005-07-06 15:45:00,38.27,38.27,38.2,38.24,54300.0,26.1299,26.1299,26.0821,26.1094,54300.0
2005-07-06 15:50:00,38.24,38.24,38.18,38.2,64500.0,26.1094,26.1094,26.0684,26.0821,64500.0
2005-07-06 15:55:00,38.19,38.27,38.19,38.24,155100.0,26.0753,26.1299,26.0753,26.1094,155100.0
2005-07-07 09:30:00,38.51,38.75,38.45,38.53,94000.0,26.2937,26.4576,26.2528,26.3074,94000.0
2005-07-07 09:35:00,38.51,38.61,38.44,38.61,144800.0,26.2937,26.362,26.2459,26.362,144800.0
2005-07-07 09:40:00,38.55,38.67,38.51,38.56,71800.0,26.3211,26.403,26.2937,26.3279,71800.0
2005-07-07 09:45:00,38.56,38.66,38.51,38.66,80800.0,26.3279,26.3962,26.2937,26.3962,80800.0
2005-07-07 09:50:00,38.51,38.68,38.36,38.4,120500.0,26.2937,26.4098,26.1913,26.2186,120500.0
2005-07-07 09:55:00,38.4,38.47,38.33,38.33,94700.0,26.2186,26.2664,26.1708,26.1708,94700.0
2005-07-07 10:00:00,38.33,38.35,38.25,38.28,122400.0,26.1708,26.1845,26.1162,26.1367,122400.0
2005-07-07 10:05:00,38.26,38.37,38.22,38.3,121400.0,26.123,26.1982,26.0957,26.1504,121400.0
2005-07-07 10:10:00,38.25,38.3,38.2,38.26,73000.0,26.1162,26.1504,26.0821,26.123,73000.0
2005-07-07 10:15:00,38.26,38.26,38.13,38.13,49200.0,26.123,26.123,26.0343,26.0343,49200.0
2005-07-07 10:20:00,38.12,38.12,38.04,38.09,92600.0,26.0275,26.0275,25.9728,26.007,92600.0
2005-07-07 10:25:00,38.1,38.18,38.05,38.13,124400.0,26.0138,26.0684,25.9797,26.0343,124400.0
2005-07-07 10:30:00,38.13,38.28,38.12,38.26,59400.0,26.0343,26.1367,26.0275,26.123,59400.0
2005-07-07 10:35:00,38.25,38.28,38.23,38.24,24600.0,26.1162,26.1367,26.1026,26.1094,24600.0
2005-07-07 10:40:00,38.24,38.25,38.15,38.2,56300.0,26.1094,26.1162,26.0479,26.0821,56300.0
2005-07-07 10:45:00,38.21,38.28,38.2,38.26,34900.0,26.0889,26.1367,26.0821,26.123,34900.0
2005-07-07 10:50:00,38.26,38.37,38.25,38.35,88100.0,26.123,26.1982,26.1162,26.1845,88100.0
2005-07-07 10:55:00,38.37,38.46,38.34,38.4,100000.0,26.1982,26.2596,26.1777,26.2186,100000.0
2005-07-07 11:00:00,38.4,38.43,38.37,38.38,89900.0,26.2186,26.2391,26.1982,26.205,89900.0
2005-07-07 11:05:00,38.37,38.37,38.31,38.36,50300.0,26.1982,26.1982,26.1572,26.1913,50300.0
2005-07-07 11:10:00,38.37,38.53,38.37,38.52,74400.0,26.1982,26.3074,26.1982,26.3006,74400.0
2005-07-07 11:15:00,38.51,38.54,38.47,38.47,46200.0,26.2937,26.3142,26.2664,26.2664,46200.0
2005-07-07 11:20:00,38.48,38.51,38.42,38.47,22500.0,26.2733,26.2937,26.2323,26.2664,22500.0
2005-07-07 11:25:00,38.47,38.53,38.47,38.51,117300.0,26.2664,26.3074,26.2664,26.2937,117300.0
2005-07-07 11:30:00,38.5,38.5,38.44,38.45,21400.0,26.2869,26.2869,26.2459,26.2528,21400.0
2005-07-07 11:35:00,38.45,38.48,38.43,38.43,23600.0,26.2528,26.2733,26.2391,26.2391,23600.0
2005-07-07 11:40:00,38.43,38.44,38.39,38.41,58100.0,26.2391,26.2459,26.2118,26.2255,58100.0
2005-07-07 11:45:00,38.4,38.41,38.35,38.36,26200.0,26.2186,26.2255,26.1845,26.1913,26200.0
2005-07-07 11:50:00,38.36,38.36,38.27,38.33,29600.0,26.1913,26.1913,26.1299,26.1708,29600.0
2005-07-07 11:55:00,38.34,38.36,38.28,38.29,40900.0,26.1777,26.1913,26.1367,26.1435,40900.0
2005-07-07 12:00:00,38.29,38.3,38.27,38.27,53700.0,26.1435,26.1504,26.1299,26.1299,53700.0
2005-07-07 12:05:00,38.27,38.28,38.25,38.27,60500.0,26.1299,26.1367,26.1162,26.1299,60500.0
2005-07-07 12:10:00,38.28,38.35,38.27,38.34,19600.0,26.1367,26.1845,26.1299,26.1777,19600.0
2005-07-07 12:15:00,38.34,38.35,38.29,38.31,22200.0,26.1777,26.1845,26.1435,26.1572,22200.0
2005-07-07 12:20:00,38.31,38.36,38.3,38.3,46400.0,26.1572,26.1913,26.1504,26.1504,46400.0
2005-07-07 12:25:00,38.3,38.32,38.27,38.28,18300.0,26.1504,26.164,26.1299,26.1367,18300.0
2005-07-07 12:30:00,38.27,38.3,38.26,38.3,46500.0,26.1299,26.1504,26.123,26.1504,46500.0
2005-07-07 12:35:00,38.3,38.31,38.27,38.29,27000.0,26.1504,26.1572,26.1299,26.1435,27000.0
2005-07-07 12:40:00,38.29,38.3,38.25,38.26,9200.0,26.1435,26.1504,26.1162,26.123,9200.0
2005-07-07 12:45:00,38.26,38.32,38.26,38.29,33100.0,26.123,26.164,26.123,26.1435,33100.0
2005-07-07 12:50:00,38.28,38.29,38.22,38.22,16200.0,26.1367,26.1435,26.0957,26.0957,16200.0
2005-07-07 12:55:00,38.21,38.25,38.2,38.24,49400.0,26.0889,26.1162,26.0821,26.1094,49400.0
2005-07-07 13:00:00,38.23,38.27,38.2,38.21,99700.0,26.1026,26.1299,26.0821,26.0889,99700.0
2005-07-07 13:05:00,38.2,38.21,38.08,38.08,111000.0,26.0821,26.0889,26.0001,26.0001,111000.0
2005-07-07 13:10:00,38.07,38.09,37.85,37.89,219700.0,25.9933,26.007,25.8431,25.8704,219700.0
2005-07-07 13:15:00,37.86,38.03,37.83,37.93,111100.0,25.8499,25.966,25.8295,25.8977,111100.0
2005-07-07 13:20:00,37.93,38.03,37.9,38.02,58900.0,25.8977,25.966,25.8772,25.9592,58900.0
2005-07-07 13:25:00,38.02,38.12,38.0,38.05,41800.0,25.9592,26.0275,25.9455,25.9797,41800.0
2005-07-07 13:30:00,38.05,38.12,38.03,38.1,30000.0,25.9797,26.0275,25.966,26.0138,30000.0
2005-07-07 13:35:00,38.1,38.11,38.05,38.1,29900.0,26.0138,26.0206,25.9797,26.0138,29900.0
2005-07-07 13:40:00,38.09,38.13,38.03,38.03,37800.0,26.007,26.0343,25.966,25.966,37800.0
2005-07-07 13:45:00,38.02,38.05,37.98,38.05,38000.0,25.9592,25.9797,25.9319,25.9797,38000.0
2005-07-07 13:50:00,38.05,38.07,38.04,38.07,24200.0,25.9797,25.9933,25.9728,25.9933,24200.0
2005-07-07 13:55:00,38.06,38.09,38.05,38.08,14500.0,25.9865,26.007,25.9797,26.0001,14500.0
2005-07-07 14:00:00,38.07,38.09,38.06,38.07,21000.0,25.9933,26.007,25.9865,25.9933,21000.0
2005-07-07 14:05:00,38.07,38.11,38.06,38.07,17400.0,25.9933,26.0206,25.9865,25.9933,17400.0
2005-07-07 14:10:00,38.07,38.1,38.05,38.07,21400.0,25.9933,26.0138,25.9797,25.9933,21400.0
2005-07-07 14:15:00,38.07,38.11,38.06,38.1,13500.0,25.9933,26.0206,25.9865,26.0138,13500.0
2005-07-07 14:20:00,38.11,38.13,38.09,38.1,13500.0,26.0206,26.0343,26.007,26.0138,13500.0
2005-07-07 14:25:00,38.1,38.11,38.07,38.09,8800.0,26.0138,26.0206,25.9933,26.007,8800.0
2005-07-07 14:30:00,38.08,38.09,38.05,38.08,24400.0,26.0001,26.007,25.9797,26.0001,24400.0
2005-07-07 14:35:00,38.09,38.17,38.08,38.16,40200.0,26.007,26.0616,26.0001,26.0548,40200.0
2005-07-07 14:40:00,38.17,38.17,38.07,38.07,18700.0,26.0616,26.0616,25.9933,25.9933,18700.0
2005-07-07 14:45:00,38.07,38.07,38.05,38.06,20900.0,25.9933,25.9933,25.9797,25.9865,20900.0
2005-07-07 14:50:00,38.06,38.07,38.03,38.07,17600.0,25.9865,25.9933,25.966,25.9933,17600.0
2005-07-07 14:55:00,38.06,38.11,38.06,38.09,28500.0,25.9865,26.0206,25.9865,26.007,28500.0
2005-07-07 15:00:00,38.08,38.13,38.07,38.12,58400.0,26.0001,26.0343,25.9933,26.0275,58400.0
2005-07-07 15:05:00,38.13,38.15,38.1,38.12,36000.0,26.0343,26.0479,26.0138,26.0275,36000.0
2005-07-07 15:10:00,38.13,38.13,38.11,38.12,16300.0,26.0343,26.0343,26.0206,26.0275,16300.0
2005-07-07 15:15:00,38.12,38.2,38.1,38.2,38900.0,26.0275,26.0821,26.0138,26.0821,38900.0
2005-07-07 15:20:00,38.22,38.23,38.16,38.16,33700.0,26.0957,26.1026,26.0548,26.0548,33700.0
2005-07-07 15:25:00,38.15,38.16,38.12,38.13,26300.0,26.0479,26.0548,26.0275,26.0343,26300.0
2005-07-07 15:30:00,38.13,38.18,38.1,38.17,60100.0,26.0343,26.0684,26.0138,26.0616,60100.0
2005-07-07 15:35:00,38.16,38.19,38.16,38.18,14600.0,26.0548,26.0753,26.0548,26.0684,14600.0
2005-07-07 15:40:00,38.17,38.2,38.15,38.19,39100.0,26.0616,26.0821,26.0479,26.0753,39100.0
2005-07-07 15:45:00,38.19,38.23,38.16,38.17,65000.0,26.0753,26.1026,26.0548,26.0616,65000.0
2005-07-07 15:50:00,38.16,38.22,38.1,38.12,120600.0,26.0548,26.0957,26.0138,26.0275,120600.0
2005-07-07 15:55:00,38.1,38.18,38.1,38.15,163000.0,26.0138,26.0684,26.0138,26.0479,163000.0
2005-07-08 09:30:00,38.2,38.41,38.2,38.4,90900.0,26.0821,26.2255,26.0821,26.2186,90900.0
2005-07-08 09:35:00,38.4,38.48,38.3,38.4,55500.0,26.2186,26.2733,26.1504,26.2186,55500.0
2005-07-08 09:40:00,38.39,38.54,38.39,38.46,70400.0,26.2118,26.3142,26.2118,26.2596,70400.0
2005-07-08 09:45:00,38.45,38.45,38.38,38.45,60700.0,26.2528,26.2528,26.205,26.2528,60700.0
2005-07-08 09:50:00,38.45,38.68,38.45,38.53,110200.0,26.2528,26.4098,26.2528,26.3074,110200.0
2005-07-08 09:55:00,38.52,38.55,38.35,38.44,68900.0,26.3006,26.3211,26.1845,26.2459,68900.0
2005-07-08 10:00:00,38.43,38.55,38.43,38.55,137900.0,26.2391,26.3211,26.2391,26.3211,137900.0
2005-07-08 10:05:00,38.57,38.58,38.47,38.49,71300.0,26.3347,26.3415,26.2664,26.2801,71300.0
2005-07-08 10:10:00,38.49,38.52,38.47,38.52,52800.0,26.2801,26.3006,26.2664,26.3006,52800.0
2005-07-08 10:15:00,38.5,38.54,38.46,38.5,58600.0,26.2869,26.3142,26.2596,26.2869,58600.0
2005-07-08 10:20:00,38.51,38.62,38.51,38.62,68900.0,26.2937,26.3688,26.2937,26.3688,68900.0
2005-07-08 10:25:00,38.62,38.67,38.54,38.55,66600.0,26.3688,26.403,26.3142,26.3211,66600.0
2005-07-08 10:30:00,38.56,38.58,38.45,38.45,70600.0,26.3279,26.3415,26.2528,26.2528,70600.0
2005-07-08 10:35:00,38.45,38.48,38.44,38.47,34200.0,26.2528,26.2733,26.2459,26.2664,34200.0
2005-07-08 10:40:00,38.47,38.5,38.47,38.5,22000.0,26.2664,26.2869,26.2664,26.2869,22000.0
2005-07-08 10:45:00,38.5,38.53,38.46,38.47,25900.0,26.2869,26.3074,26.2596,26.2664,25900.0
2005-07-08 10:50:00,38.47,38.5,38.43,38.43,41100.0,26.2664,26.2869,26.2391,26.2391,41100.0
2005-07-08 10:55:00,38.44,38.48,38.4,38.45,26900.0,26.2459,26.2733,26.2186,26.2528,26900.0
2005-07-08 11:00:00,38.45,38.45,38.4,38.41,27300.0,26.2528,26.2528,26.2186,26.2255,27300.0
2005-07-08 11:05:00,38.42,38.44,38.39,38.44,14800.0,26.2323,26.2459,26.2118,26.2459,14800.0
2005-07-08 11:10:00,38.44,38.47,38.42,38.47,15700.0,26.2459,26.2664,26.2323,26.2664,15700.0
2005-07-08 11:15:00,38.47,38.47,38.45,38.45,24500.0,26.2664,26.2664,26.2528,26.2528,24500.0
2005-07-08 11:20:00,38.45,38.47,38.44,38.47,32500.0,26.2528,26.2664,26.2459,26.2664,32500.0
2005-07-08 11:25:00,38.47,38.47,38.4,38.4,34800.0,26.2664,26.2664,26.2186,26.2186,34800.0
2005-07-08 11:30:00,38.4,38.47,38.32,38.38,54600.0,26.2186,26.2664,26.164,26.205,54600.0
2005-07-08 11:35:00,38.38,38.38,38.25,38.26,53400.0,26.205,26.205,26.1162,26.123,53400.0
2005-07-08 11:40:00,38.25,38.25,38.15,38.16,57500.0,26.1162,26.1162,26.0479,26.0548,57500.0
2005-07-08 11:45:00,38.16,38.18,38.15,38.16,33400.0,26.0548,26.0684,26.0479,26.0548,33400.0
2005-07-08 11:50:00,38.16,38.2,38.14,38.2,32400.0,26.0548,26.0821,26.0411,26.0821,32400.0
2005-07-08 11:55:00,38.21,38.24,38.2,38.22,29600.0,26.0889,26.1094,26.0821,26.0957,29600.0
2005-07-08 12:00:00,38.22,38.3,38.22,38.29,37100.0,26.0957,26.1504,26.0957,26.1435,37100.0
2005-07-08 12:05:00,38.29,38.34,38.28,38.3,38700.0,26.1435,26.1777,26.1367,26.1504,38700.0
2005-07-08 12:10:00,38.28,38.31,38.25,38.25,22500.0,26.1367,26.1572,26.1162,26.1162,22500.0
2005-07-08 12:15:00,38.26,38.27,38.21,38.23,23800.0,26.123,26.1299,26.0889,26.1026,23800.0
2005-07-08 12:20:00,38.22,38.25,38.22,38.25,31300.0,26.0957,26.1162,26.0957,26.1162,31300.0
2005-07-08 12:25:00,38.25,38.25,38.21,38.25,32400.0,26.1162,26.1162,26.0889,26.1162,32400.0
2005-07-08 12:30:00,38.25,38.27,38.24,38.27,75900.0,26.1162,26.1299,26.1094,26.1299,75900.0
2005-07-08 12:35:00,38.27,38.27,38.21,38.21,19300.0,26.1299,26.1299,26.0889,26.0889,19300.0
2005-07-08 12:40:00,38.21,38.23,38.19,38.21,23700.0,26.0889,26.1026,26.0753,26.0889,23700.0
2005-07-08 12:45:00,38.22,38.22,38.2,38.2,13100.0,26.0957,26.0957,26.0821,26.0821,13100.0
2005-07-08 12:50:00,38.2,38.22,38.19,38.22,35700.0,26.0821,26.0957,26.0753,26.0957,35700.0
2005-07-08 12:55:00,38.22,38.22,38.2,38.22,9200.0,26.0957,26.0957,26.0821,26.0957,9200.0
2005-07-08 13:00:00,38.22,38.22,38.2,38.2,18600.0,26.0957,26.0957,26.0821,26.0821,18600.0
2005-07-08 13:05:00,38.2,38.2,38.18,38.18,19500.0,26.0821,26.0821,26.0684,26.0684,19500.0
2005-07-08 13:10:00,38.19,38.19,38.15,38.15,36900.0,26.0753,26.0753,26.0479,26.0479,36900.0
2005-07-08 13:15:00,38.16,38.18,38.15,38.18,17400.0,26.0548,26.0684,26.0479,26.0684,17400.0
2005-07-08 13:20:00,38.17,38.2,38.17,38.19,32600.0,26.0616,26.0821,26.0616,26.0753,32600.0
2005-07-08 13:25:00,38.19,38.2,38.15,38.18,45300.0,26.0753,26.0821,26.0479,26.0684,45300.0
2005-07-08 13:30:00,38.18,38.18,38.15,38.16,18300.0,26.0684,26.0684,26.0479,26.0548,18300.0
2005-07-08 13:35:00,38.16,38.18,38.15,38.18,16300.0,26.0548,26.0684,26.0479,26.0684,16300.0
2005-07-08 13:40:00,38.18,38.18,38.16,38.16,8900.0,26.0684,26.0684,26.0548,26.0548,8900.0
2005-07-08 13:45:00,38.17,38.17,38.13,38.14,14000.0,26.0616,26.0616,26.0343,26.0411,14000.0
2005-07-08 13:50:00,38.14,38.15,38.14,38.15,7500.0,26.0411,26.0479,26.0411,26.0479,7500.0
2005-07-08 13:55:00,38.14,38.15,38.13,38.14,20000.0,26.0411,26.0479,26.0343,26.0411,20000.0
2005-07-08 14:00:00,38.14,38.16,38.13,38.16,16100.0,26.0411,26.0548,26.0343,26.0548,16100.0
2005-07-08 14:05:00,38.15,38.17,38.14,38.14,10000.0,26.0479,26.0616,26.0411,26.0411,10000.0
2005-07-08 14:10:00,38.15,38.15,38.13,38.13,9700.0,26.0479,26.0479,26.0343,26.0343,9700.0
2005-07-08 14:15:00,38.14,38.14,38.12,38.12,15600.0,26.0411,26.0411,26.0275,26.0275,15600.0
2005-07-08 14:20:00,38.12,38.12,38.08,38.09,46200.0,26.0275,26.0275,26.0001,26.007,46200.0
2005-07-08 14:25:00,38.1,38.16,38.1,38.15,22100.0,26.0138,26.0548,26.0138,26.0479,22100.0
2005-07-08 14:30:00,38.14,38.2,38.14,38.19,27100.0,26.0411,26.0821,26.0411,26.0753,27100.0
2005-07-08 14:35:00,38.18,38.19,38.14,38.16,13600.0,26.0684,26.0753,26.0411,26.0548,13600.0
2005-07-08 14:40:00,38.15,38.18,38.15,38.16,25100.0,26.0479,26.0684,26.0479,26.0548,25100.0
2005-07-08 14:45:00,38.17,38.17,38.11,38.11,97400.0,26.0616,26.0616,26.0206,26.0206,97400.0
2005-07-08 14:50:00,38.12,38.12,38.07,38.07,32000.0,26.0275,26.0275,25.9933,25.9933,32000.0
2005-07-08 14:55:00,38.07,38.1,38.07,38.1,49400.0,25.9933,26.0138,25.9933,26.0138,49400.0
2005-07-08 15:00:00,38.1,38.12,38.1,38.1,36500.0,26.0138,26.0275,26.0138,26.0138,36500.0
2005-07-08 15:05:00,38.1,38.11,38.08,38.08,33600.0,26.0138,26.0206,26.0001,26.0001,33600.0
2005-07-08 15:10:00,38.08,38.09,38.06,38.07,33100.0,26.0001,26.007,25.9865,25.9933,33100.0
2005-07-08 15:15:00,38.07,38.08,38.05,38.05,35500.0,25.9933,26.0001,25.9797,25.9797,35500.0
2005-07-08 15:20:00,38.05,38.05,37.99,38.01,79300.0,25.9797,25.9797,25.9387,25.9524,79300.0
2005-07-08 15:25:00,38.02,38.11,38.02,38.09,72800.0,25.9592,26.0206,25.9592,26.007,72800.0
2005-07-08 15:30:00,38.08,38.09,38.03,38.06,79200.0,26.0001,26.007,25.966,25.9865,79200.0
2005-07-08 15:35:00,38.06,38.06,38.03,38.03,65100.0,25.9865,25.9865,25.966,25.966,65100.0
2005-07-08 15:40:00,38.04,38.04,37.98,38.0,48600.0,25.9728,25.9728,25.9319,25.9455,48600.0
2005-07-08 15:45:00,38.0,38.01,37.98,38.01,84200.0,25.9455,25.9524,25.9319,25.9524,84200.0
2005-07-08 15:50:00,38.01,38.08,38.0,38.06,189400.0,25.9524,26.0001,25.9455,25.9865,189400.0
2005-07-08 15:55:00,38.07,38.09,38.03,38.04,143100.0,25.9933,26.007,25.966,25.9728,143100.0
2005-07-11 09:30:00,38.25,38.26,38.15,38.19,134900.0,26.1162,26.123,26.0479,26.0753,134900.0
2005-07-11 09:35:00,38.17,38.18,38.07,38.09,128800.0,26.0616,26.0684,25.9933,26.007,128800.0
2005-07-11 09:40:00,38.12,38.12,38.05,38.11,90700.0,26.0275,26.0275,25.9797,26.0206,90700.0
2005-07-11 09:45:00,38.12,38.15,38.05,38.14,85900.0,26.0275,26.0479,25.9797,26.0411,85900.0
2005-07-11 09:50:00,38.14,38.17,38.06,38.11,53600.0,26.0411,26.0616,25.9865,26.0206,53600.0
2005-07-11 09:55:00,38.14,38.17,38.1,38.15,53700.0,26.0411,26.0616,26.0138,26.0479,53700.0
2005-07-11 10:00:00,38.15,38.18,38.1,38.16,70400.0,26.0479,26.0684,26.0138,26.0548,70400.0
2005-07-11 10:05:00,38.15,38.28,38.15,38.27,72300.0,26.0479,26.1367,26.0479,26.1299,72300.0
2005-07-11 10:10:00,38.27,38.4,38.27,38.31,75800.0,26.1299,26.2186,26.1299,26.1572,75800.0
2005-07-11 10:15:00,38.3,38.32,38.26,38.31,40000.0,26.1504,26.164,26.123,26.1572,40000.0
2005-07-11 10:20:00,38.32,38.37,38.31,38.35,70300.0,26.164,26.1982,26.1572,26.1845,70300.0
2005-07-11 10:25:00,38.35,38.36,38.31,38.35,98000.0,26.1845,26.1913,26.1572,26.1845,98000.0
2005-07-11 10:30:00,38.36,38.37,38.29,38.32,50700.0,26.1913,26.1982,26.1435,26.164,50700.0
2005-07-11 10:35:00,38.32,38.37,38.3,38.35,80200.0,26.164,26.1982,26.1504,26.1845,80200.0
2005-07-11 10:40:00,38.36,38.47,38.36,38.43,477800.0,26.1913,26.2664,26.1913,26.2391,477800.0
2005-07-11 10:45:00,38.43,38.59,38.43,38.56,78800.0,26.2391,26.3484,26.2391,26.3279,78800.0
2005-07-11 10:50:00,38.58,38.6,38.54,38.59,46100.0,26.3415,26.3552,26.3142,26.3484,46100.0
2005-07-11 10:55:00,38.57,38.63,38.57,38.63,105500.0,26.3347,26.3757,26.3347,26.3757,105500.0
2005-07-11 11:00:00,38.63,38.7,38.62,38.7,85900.0,26.3757,26.4235,26.3688,26.4235,85900.0
2005-07-11 11:05:00,38.7,38.8,38.69,38.77,72600.0,26.4235,26.4917,26.4166,26.4713,72600.0
2005-07-11 11:10:00,38.75,38.78,38.7,38.78,102400.0,26.4576,26.4781,26.4235,26.4781,102400.0
2005-07-11 11:15:00,38.79,38.91,38.78,38.9,117300.0,26.4849,26.5669,26.4781,26.56,117300.0
2005-07-11 11:20:00,38.9,38.92,38.83,38.83,72700.0,26.56,26.5737,26.5122,26.5122,72700.0
2005-07-11 11:25:00,38.82,38.83,38.78,38.79,60500.0,26.5054,26.5122,26.4781,26.4849,60500.0
2005-07-11 11:30:00,38.79,38.79,38.75,38.75,65900.0,26.4849,26.4849,26.4576,26.4576,65900.0
2005-07-11 11:35:00,38.76,38.78,38.73,38.75,63300.0,26.4644,26.4781,26.444,26.4576,63300.0
2005-07-11 11:40:00,38.75,38.78,38.73,38.77,37900.0,26.4576,26.4781,26.444,26.4713,37900.0
2005-07-11 11:45:00,38.75,38.78,38.75,38.77,44100.0,26.4576,26.4781,26.4576,26.4713,44100.0
2005-07-11 11:50:00,38.78,38.85,38.77,38.83,34800.0,26.4781,26.5259,26.4713,26.5122,34800.0
2005-07-11 11:55:00,38.81,38.82,38.74,38.75,22000.0,26.4986,26.5054,26.4508,26.4576,22000.0
2005-07-11 12:00:00,38.77,38.77,38.72,38.73,17400.0,26.4713,26.4713,26.4371,26.444,17400.0
2005-07-11 12:05:00,38.74,38.81,38.72,38.78,40200.0,26.4508,26.4986,26.4371,26.4781,40200.0
2005-07-11 12:10:00,38.78,38.79,38.74,38.76,22800.0,26.4781,26.4849,26.4508,26.4644,22800.0
2005-07-11 12:15:00,38.75,38.75,38.73,38.75,23900.0,26.4576,26.4576,26.444,26.4576,23900.0
2005-07-11 12:20:00,38.75,38.76,38.72,38.72,19600.0,26.4576,26.4644,26.4371,26.4371,19600.0
2005-07-11 12:25:00,38.71,38.71,38.65,38.67,49000.0,26.4303,26.4303,26.3893,26.403,49000.0
2005-07-11 12:30:00,38.67,38.69,38.65,38.69,26300.0,26.403,26.4166,26.3893,26.4166,26300.0
2005-07-11 12:35:00,38.69,38.7,38.66,38.7,28800.0,26.4166,26.4235,26.3962,26.4235,28800.0
2005-07-11 12:40:00,38.7,38.72,38.67,38.68,39200.0,26.4235,26.4371,26.403,26.4098,39200.0
2005-07-11 12:45:00,38.68,38.68,38.62,38.63,12100.0,26.4098,26.4098,26.3688,26.3757,12100.0
2005-07-11 12:50:00,38.64,38.64,38.62,38.63,20300.0,26.3825,26.3825,26.3688,26.3757,20300.0
2005-07-11 12:55:00,38.62,38.64,38.62,38.62,19800.0,26.3688,26.3825,26.3688,26.3688,19800.0
2005-07-11 13:00:00,38.63,38.64,38.56,38.6,30500.0,26.3757,26.3825,26.3279,26.3552,30500.0
2005-07-11 13:05:00,38.59,38.65,38.59,38.64,20300.0,26.3484,26.3893,26.3484,26.3825,20300.0
2005-07-11 13:10:00,38.63,38.68,38.63,38.65,17600.0,26.3757,26.4098,26.3757,26.3893,17600.0
2005-07-11 13:15:00,38.65,38.66,38.65,38.66,8500.0,26.3893,26.3962,26.3893,26.3962,8500.0
2005-07-11 13:20:00,38.65,38.69,38.65,38.69,16200.0,26.3893,26.4166,26.3893,26.4166,16200.0
2005-07-11 13:25:00,38.69,38.69,38.66,38.66,15000.0,26.4166,26.4166,26.3962,26.3962,15000.0
2005-07-11 13:30:00,38.66,38.67,38.64,38.64,21300.0,26.3962,26.403,26.3825,26.3825,21300.0
2005-07-11 13:35:00,38.64,38.68,38.63,38.65,16300.0,26.3825,26.4098,26.3757,26.3893,16300.0
2005-07-11 13:40:00,38.65,38.66,38.63,38.64,29700.0,26.3893,26.3962,26.3757,26.3825,29700.0
2005-07-11 13:45:00,38.65,38.69,38.65,38.67,14100.0,26.3893,26.4166,26.3893,26.403,14100.0
2005-07-11 13:50:00,38.67,38.68,38.64,38.67,22500.0,26.403,26.4098,26.3825,26.403,22500.0
2005-07-11 13:55:00,38.65,38.66,38.6,38.61,15800.0,26.3893,26.3962,26.3552,26.362,15800.0
2005-07-11 14:00:00,38.61,38.61,38.59,38.59,14800.0,26.362,26.362,26.3484,26.3484,14800.0
2005-07-11 14:05:00,38.6,38.6,38.5,38.53,108000.0,26.3552,26.3552,26.2869,26.3074,108000.0
2005-07-11 14:10:00,38.54,38.54,38.52,38.52,8500.0,26.3142,26.3142,26.3006,26.3006,8500.0
2005-07-11 14:15:00,38.53,38.53,38.53,38.53,3800.0,26.3074,26.3074,26.3074,26.3074,3800.0
2005-07-11 14:20:00,38.53,38.53,38.5,38.52,31400.0,26.3074,26.3074,26.2869,26.3006,31400.0
2005-07-11 14:25:00,38.53,38.53,38.5,38.51,15400.0,26.3074,26.3074,26.2869,26.2937,15400.0
2005-07-11 14:30:00,38.52,38.54,38.51,38.53,26900.0,26.3006,26.3142,26.2937,26.3074,26900.0
2005-07-11 14:35:00,38.53,38.6,38.53,38.56,25800.0,26.3074,26.3552,26.3074,26.3279,25800.0
2005-07-11 14:40:00,38.56,38.57,38.55,38.55,35100.0,26.3279,26.3347,26.3211,26.3211,35100.0
2005-07-11 14:45:00,38.56,38.58,38.55,38.57,22600.0,26.3279,26.3415,26.3211,26.3347,22600.0
2005-07-11 14:50:00,38.57,38.64,38.57,38.64,20000.0,26.3347,26.3825,26.3347,26.3825,20000.0
2005-07-11 14:55:00,38.64,38.65,38.62,38.65,44100.0,26.3825,26.3893,26.3688,26.3893,44100.0
2005-07-11 15:00:00,38.64,38.66,38.62,38.62,29800.0,26.3825,26.3962,26.3688,26.3688,29800.0
2005-07-11 15:05:00,38.62,38.66,38.61,38.66,16400.0,26.3688,26.3962,26.362,26.3962,16400.0
2005-07-11 15:10:00,38.67,38.7,38.64,38.67,37500.0,26.403,26.4235,26.3825,26.403,37500.0
2005-07-11 15:15:00,38.68,38.69,38.64,38.66,32200.0,26.4098,26.4166,26.3825,26.3962,32200.0
2005-07-11 15:20:00,38.65,38.65,38.6,38.61,27800.0,26.3893,26.3893,26.3552,26.362,27800.0
2005-07-11 15:25:00,38.62,38.66,38.62,38.64,18600.0,26.3688,26.3962,26.3688,26.3825,18600.0
2005-07-11 15:30:00,38.64,38.7,38.63,38.69,57800.0,26.3825,26.4235,26.3757,26.4166,57800.0
2005-07-11 15:35:00,38.69,38.74,38.69,38.72,45300.0,26.4166,26.4508,26.4166,26.4371,45300.0
2005-07-11 15:40:00,38.72,38.74,38.69,38.69,55100.0,26.4371,26.4508,26.4166,26.4166,55100.0
2005-07-11 15:45:00,38.69,38.69,38.59,38.63,76600.0,26.4166,26.4166,26.3484,26.3757,76600.0
2005-07-11 15:50:00,38.64,38.64,38.55,38.56,94900.0,26.3825,26.3825,26.3211,26.3279,94900.0
2005-07-11 15:55:00,38.56,38.65,38.54,38.65,113500.0,26.3279,26.3893,26.3142,26.3893,113500.0
2005-07-12 09:30:00,38.98,38.98,38.98,38.98,200.0,26.6146,26.6146,26.6146,26.6146,200.0
2005-07-12 09:35:00,38.85,39.01,38.75,38.97,230000.0,26.5259,26.6351,26.4576,26.6078,230000.0
2005-07-12 09:40:00,38.96,39.08,38.9,38.95,140600.0,26.601,26.6829,26.56,26.5942,140600.0
2005-07-12 09:45:00,38.95,39.0,38.81,38.9,67600.0,26.5942,26.6283,26.4986,26.56,67600.0
2005-07-12 09:50:00,38.92,39.04,38.88,39.04,95400.0,26.5737,26.6556,26.5464,26.6556,95400.0
2005-07-12 09:55:00,39.04,39.04,38.95,39.02,73400.0,26.6556,26.6556,26.5942,26.642,73400.0
2005-07-12 10:00:00,39.02,39.02,38.95,38.96,38800.0,26.642,26.642,26.5942,26.601,38800.0
2005-07-12 10:05:00,38.95,39.0,38.88,38.97,70700.0,26.5942,26.6283,26.5464,26.6078,70700.0
2005-07-12 10:10:00,38.97,38.97,38.85,38.86,52200.0,26.6078,26.6078,26.5259,26.5327,52200.0
2005-07-12 10:15:00,38.87,38.9,38.78,38.81,42200.0,26.5395,26.56,26.4781,26.4986,42200.0
2005-07-12 10:20:00,38.79,38.8,38.7,38.76,43300.0,26.4849,26.4917,26.4235,26.4644,43300.0
2005-07-12 10:25:00,38.75,38.84,38.74,38.83,42700.0,26.4576,26.5191,26.4508,26.5122,42700.0
2005-07-12 10:30:00,38.83,38.83,38.76,38.78,54300.0,26.5122,26.5122,26.4644,26.4781,54300.0
2005-07-12 10:35:00,38.78,38.78,38.75,38.76,14300.0,26.4781,26.4781,26.4576,26.4644,14300.0
2005-07-12 10:40:00,38.76,38.78,38.73,38.78,43900.0,26.4644,26.4781,26.444,26.4781,43900.0
2005-07-12 10:45:00,38.77,38.8,38.71,38.73,71900.0,26.4713,26.4917,26.4303,26.444,71900.0
2005-07-12 10:50:00,38.74,38.81,38.71,38.75,55500.0,26.4508,26.4986,26.4303,26.4576,55500.0
2005-07-12 10:55:00,38.76,38.76,38.72,38.75,44900.0,26.4644,26.4644,26.4371,26.4576,44900.0
2005-07-12 11:00:00,38.75,38.75,38.63,38.63,44900.0,26.4576,26.4576,26.3757,26.3757,44900.0
2005-07-12 11:05:00,38.67,38.72,38.63,38.69,53400.0,26.403,26.4371,26.3757,26.4166,53400.0
2005-07-12 11:10:00,38.7,38.75,38.67,38.74,26900.0,26.4235,26.4576,26.403,26.4508,26900.0
2005-07-12 11:15:00,38.74,38.75,38.68,38.7,16300.0,26.4508,26.4576,26.4098,26.4235,16300.0
2005-07-12 11:20:00,38.7,38.72,38.68,38.68,27100.0,26.4235,26.4371,26.4098,26.4098,27100.0
2005-07-12 11:25:00,38.68,38.68,38.61,38.62,36600.0,26.4098,26.4098,26.362,26.3688,36600.0
2005-07-12 11:30:00,38.64,38.64,38.54,38.58,60500.0,26.3825,26.3825,26.3142,26.3415,60500.0
2005-07-12 11:35:00,38.59,38.62,38.56,38.61,78100.0,26.3484,26.3688,26.3279,26.362,78100.0
2005-07-12 11:40:00,38.6,38.61,38.46,38.46,97400.0,26.3552,26.362,26.2596,26.2596,97400.0
2005-07-12 11:45:00,38.46,38.46,38.37,38.4,39400.0,26.2596,26.2596,26.1982,26.2186,39400.0
2005-07-12 11:50:00,38.41,38.46,38.37,38.42,34200.0,26.2255,26.2596,26.1982,26.2323,34200.0
2005-07-12 11:55:00,38.43,38.48,38.4,38.44,23700.0,26.2391,26.2733,26.2186,26.2459,23700.0
2005-07-12 12:00:00,38.43,38.5,38.42,38.5,28600.0,26.2391,26.2869,26.2323,26.2869,28600.0
2005-07-12 12:05:00,38.49,38.51,38.46,38.49,24800.0,26.2801,26.2937,26.2596,26.2801,24800.0
2005-07-12 12:10:00,38.49,38.49,38.42,38.49,16900.0,26.2801,26.2801,26.2323,26.2801,16900.0
2005-07-12 12:15:00,38.47,38.47,38.42,38.45,22700.0,26.2664,26.2664,26.2323,26.2528,22700.0
2005-07-12 12:20:00,38.46,38.46,38.42,38.44,14600.0,26.2596,26.2596,26.2323,26.2459,14600.0
2005-07-12 12:25:00,38.45,38.47,38.42,38.42,18100.0,26.2528,26.2664,26.2323,26.2323,18100.0
2005-07-12 12:30:00,38.42,38.42,38.38,38.38,63200.0,26.2323,26.2323,26.205,26.205,63200.0
2005-07-12 12:35:00,38.38,38.42,38.38,38.42,16200.0,26.205,26.2323,26.205,26.2323,16200.0
2005-07-12 12:40:00,38.42,38.42,38.41,38.41,5700.0,26.2323,26.2323,26.2255,26.2255,5700.0
2005-07-12 12:45:00,38.41,38.46,38.4,38.44,19700.0,26.2255,26.2596,26.2186,26.2459,19700.0
2005-07-12 12:50:00,38.45,38.48,38.45,38.46,19700.0,26.2528,26.2733,26.2528,26.2596,19700.0
2005-07-12 12:55:00,38.46,38.47,38.46,38.46,6900.0,26.2596,26.2664,26.2596,26.2596,6900.0
2005-07-12 13:00:00,38.47,38.48,38.44,38.44,18800.0,26.2664,26.2733,26.2459,26.2459,18800.0
2005-07-12 13:05:00,38.47,38.51,38.47,38.5,26200.0,26.2664,26.2937,26.2664,26.2869,26200.0
2005-07-12 13:10:00,38.5,38.52,38.47,38.52,23200.0,26.2869,26.3006,26.2664,26.3006,23200.0
2005-07-12 13:15:00,38.52,38.57,38.52,38.56,53400.0,26.3006,26.3347,26.3006,26.3279,53400.0
2005-07-12 13:20:00,38.57,38.59,38.54,38.55,26500.0,26.3347,26.3484,26.3142,26.3211,26500.0
2005-07-12 13:25:00,38.55,38.58,38.53,38.56,36600.0,26.3211,26.3415,26.3074,26.3279,36600.0
2005-07-12 13:30:00,38.56,38.61,38.56,38.58,47900.0,26.3279,26.362,26.3279,26.3415,47900.0
2005-07-12 13:35:00,38.59,38.6,38.56,38.57,31100.0,26.3484,26.3552,26.3279,26.3347,31100.0
2005-07-12 13:40:00,38.58,38.59,38.55,38.55,30000.0,26.3415,26.3484,26.3211,26.3211,30000.0
2005-07-12 13:45:00,38.56,38.65,38.55,38.64,50000.0,26.3279,26.3893,26.3211,26.3825,50000.0
2005-07-12 13:50:00,38.63,38.77,38.61,38.76,73600.0,26.3757,26.4713,26.362,26.4644,73600.0
2005-07-12 13:55:00,38.76,38.77,38.7,38.74,49100.0,26.4644,26.4713,26.4235,26.4508,49100.0
2005-07-12 14:00:00,38.74,38.74,38.68,38.68,39300.0,26.4508,26.4508,26.4098,26.4098,39300.0
2005-07-12 14:05:00,38.68,38.7,38.65,38.66,33100.0,26.4098,26.4235,26.3893,26.3962,33100.0
2005-07-12 14:10:00,38.66,38.66,38.58,38.6,24100.0,26.3962,26.3962,26.3415,26.3552,24100.0
2005-07-12 14:15:00,38.61,38.64,38.59,38.6,29100.0,26.362,26.3825,26.3484,26.3552,29100.0
2005-07-12 14:20:00,38.6,38.63,38.59,38.62,42100.0,26.3552,26.3757,26.3484,26.3688,42100.0
2005-07-12 14:25:00,38.63,38.65,38.61,38.63,35500.0,26.3757,26.3893,26.362,26.3757,35500.0
2005-07-12 14:30:00,38.63,38.65,38.62,38.64,34400.0,26.3757,26.3893,26.3688,26.3825,34400.0
2005-07-12 14:35:00,38.64,38.65,38.62,38.62,30700.0,26.3825,26.3893,26.3688,26.3688,30700.0
2005-07-12 14:40:00,38.62,38.63,38.56,38.59,49400.0,26.3688,26.3757,26.3279,26.3484,49400.0
2005-07-12 14:45:00,38.6,38.61,38.57,38.59,28500.0,26.3552,26.362,26.3347,26.3484,28500.0
2005-07-12 14:50:00,38.58,38.6,38.57,38.59,23300.0,26.3415,26.3552,26.3347,26.3484,23300.0
2005-07-12 14:55:00,38.59,38.6,38.57,38.6,39200.0,26.3484,26.3552,26.3347,26.3552,39200.0
2005-07-12 15:00:00,38.6,38.65,38.6,38.62,35600.0,26.3552,26.3893,26.3552,26.3688,35600.0
2005-07-12 15:05:00,38.62,38.67,38.61,38.66,21200.0,26.3688,26.403,26.362,26.3962,21200.0
2005-07-12 15:10:00,38.66,38.71,38.66,38.67,54700.0,26.3962,26.4303,26.3962,26.403,54700.0
2005-07-12 15:15:00,38.68,38.68,38.63,38.68,24400.0,26.4098,26.4098,26.3757,26.4098,24400.0
2005-07-12 15:20:00,38.67,38.7,38.63,38.64,32500.0,26.403,26.4235,26.3757,26.3825,32500.0
2005-07-12 15:25:00,38.64,38.66,38.62,38.65,31000.0,26.3825,26.3962,26.3688,26.3893,31000.0
2005-07-12 15:30:00,38.66,38.66,38.63,38.63,34100.0,26.3962,26.3962,26.3757,26.3757,34100.0
2005-07-12 15:35:00,38.64,38.66,38.63,38.65,42300.0,26.3825,26.3962,26.3757,26.3893,42300.0
2005-07-12 15:40:00,38.65,38.68,38.58,38.58,76400.0,26.3893,26.4098,26.3415,26.3415,76400.0
2005-07-12 15:45:00,38.58,38.6,38.47,38.51,128400.0,26.3415,26.3552,26.2664,26.2937,128400.0
2005-07-12 15:50:00,38.51,38.53,38.46,38.47,66200.0,26.2937,26.3074,26.2596,26.2664,66200.0
2005-07-12 15:55:00,38.47,38.54,38.45,38.5,150800.0,26.2664,26.3142,26.2528,26.2869,150800.0
2005-07-13 09:30:00,38.35,38.36,38.27,38.27,125300.0,26.1845,26.1913,26.1299,26.1299,125300.0
2005-07-13 09:35:00,38.23,38.3,38.13,38.19,102600.0,26.1026,26.1504,26.0343,26.0753,102600.0
2005-07-13 09:40:00,38.19,38.2,38.13,38.16,111500.0,26.0753,26.0821,26.0343,26.0548,111500.0
2005-07-13 09:45:00,38.16,38.16,38.1,38.11,119000.0,26.0548,26.0548,26.0138,26.0206,119000.0
2005-07-13 09:50:00,38.11,38.2,38.11,38.17,113800.0,26.0206,26.0821,26.0206,26.0616,113800.0
2005-07-13 09:55:00,38.16,38.2,38.16,38.18,79200.0,26.0548,26.0821,26.0548,26.0684,79200.0
2005-07-13 10:00:00,38.18,38.19,38.12,38.15,72600.0,26.0684,26.0753,26.0275,26.0479,72600.0
2005-07-13 10:05:00,38.15,38.15,38.09,38.1,66500.0,26.0479,26.0479,26.007,26.0138,66500.0
2005-07-13 10:10:00,38.1,38.1,38.04,38.1,67300.0,26.0138,26.0138,25.9728,26.0138,67300.0
2005-07-13 10:15:00,38.1,38.13,38.06,38.11,94600.0,26.0138,26.0343,25.9865,26.0206,94600.0
2005-07-13 10:20:00,38.12,38.15,38.08,38.12,58600.0,26.0275,26.0479,26.0001,26.0275,58600.0
2005-07-13 10:25:00,38.11,38.13,38.06,38.08,40600.0,26.0206,26.0343,25.9865,26.0001,40600.0
2005-07-13 10:30:00,38.08,38.11,38.05,38.08,32100.0,26.0001,26.0206,25.9797,26.0001,32100.0
2005-07-13 10:35:00,38.08,38.1,38.03,38.03,50400.0,26.0001,26.0138,25.966,25.966,50400.0
2005-07-13 10:40:00,38.04,38.09,38.02,38.03,50000.0,25.9728,26.007,25.9592,25.966,50000.0
2005-07-13 10:45:00,38.03,38.11,38.03,38.08,63400.0,25.966,26.0206,25.966,26.0001,63400.0
2005-07-13 10:50:00,38.08,38.09,38.06,38.08,28000.0,26.0001,26.007,25.9865,26.0001,28000.0
2005-07-13 10:55:00,38.08,38.08,38.06,38.06,20200.0,26.0001,26.0001,25.9865,25.9865,20200.0
2005-07-13 11:00:00,38.06,38.1,38.05,38.06,32600.0,25.9865,26.0138,25.9797,25.9865,32600.0
2005-07-13 11:05:00,38.05,38.06,38.03,38.03,29500.0,25.9797,25.9865,25.966,25.966,29500.0
2005-07-13 11:10:00,38.04,38.09,38.04,38.08,46100.0,25.9728,26.007,25.9728,26.0001,46100.0
2005-07-13 11:15:00,38.08,38.12,38.08,38.1,29000.0,26.0001,26.0275,26.0001,26.0138,29000.0
2005-07-13 11:20:00,38.1,38.11,38.06,38.07,29200.0,26.0138,26.0206,25.9865,25.9933,29200.0
2005-07-13 11:25:00,38.07,38.11,38.07,38.08,42000.0,25.9933,26.0206,25.9933,26.0001,42000.0
2005-07-13 11:30:00,38.08,38.11,38.08,38.1,20200.0,26.0001,26.0206,26.0001,26.0138,20200.0
2005-07-13 11:35:00,38.1,38.15,38.1,38.15,52200.0,26.0138,26.0479,26.0138,26.0479,52200.0
2005-07-13 11:40:00,38.16,38.25,38.16,38.25,44000.0,26.0548,26.1162,26.0548,26.1162,44000.0
2005-07-13 11:45:00,38.25,38.3,38.23,38.3,39000.0,26.1162,26.1504,26.1026,26.1504,39000.0
2005-07-13 11:50:00,38.32,38.37,38.31,38.37,24400.0,26.164,26.1982,26.1572,26.1982,24400.0
2005-07-13 11:55:00,38.37,38.37,38.34,38.36,32500.0,26.1982,26.1982,26.1777,26.1913,32500.0
2005-07-13 12:00:00,38.36,38.37,38.34,38.34,33500.0,26.1913,26.1982,26.1777,26.1777,33500.0
2005-07-13 12:05:00,38.35,38.35,38.32,38.32,34600.0,26.1845,26.1845,26.164,26.164,34600.0
2005-07-13 12:10:00,38.32,38.33,38.28,38.32,40200.0,26.164,26.1708,26.1367,26.164,40200.0
2005-07-13 12:15:00,38.32,38.32,38.31,38.32,10100.0,26.164,26.164,26.1572,26.164,10100.0
2005-07-13 12:20:00,38.32,38.35,38.31,38.32,27500.0,26.164,26.1845,26.1572,26.164,27500.0
2005-07-13 12:25:00,38.32,38.38,38.32,38.37,37300.0,26.164,26.205,26.164,26.1982,37300.0
2005-07-13 12:30:00,38.37,38.4,38.36,38.4,38000.0,26.1982,26.2186,26.1913,26.2186,38000.0
2005-07-13 12:35:00,38.4,38.4,38.38,38.39,35100.0,26.2186,26.2186,26.205,26.2118,35100.0
2005-07-13 12:40:00,38.38,38.41,38.36,38.4,35800.0,26.205,26.2255,26.1913,26.2186,35800.0
2005-07-13 12:45:00,38.4,38.41,38.34,38.34,45900.0,26.2186,26.2255,26.1777,26.1777,45900.0
2005-07-13 12:50:00,38.34,38.35,38.29,38.29,32500.0,26.1777,26.1845,26.1435,26.1435,32500.0
2005-07-13 12:55:00,38.3,38.3,38.26,38.26,59400.0,26.1504,26.1504,26.123,26.123,59400.0
2005-07-13 13:00:00,38.26,38.29,38.23,38.28,23400.0,26.123,26.1435,26.1026,26.1367,23400.0
2005-07-13 13:05:00,38.28,38.28,38.27,38.27,17300.0,26.1367,26.1367,26.1299,26.1299,17300.0
2005-07-13 13:10:00,38.27,38.28,38.23,38.24,83200.0,26.1299,26.1367,26.1026,26.1094,83200.0
2005-07-13 13:15:00,38.24,38.25,38.23,38.24,25200.0,26.1094,26.1162,26.1026,26.1094,25200.0
2005-07-13 13:20:00,38.23,38.24,38.06,38.21,21700.0,26.1026,26.1094,25.9865,26.0889,21700.0
2005-07-13 13:25:00,38.21,38.21,38.17,38.21,30800.0,26.0889,26.0889,26.0616,26.0889,30800.0
2005-07-13 13:30:00,38.2,38.23,38.2,38.23,35000.0,26.0821,26.1026,26.0821,26.1026,35000.0
2005-07-13 13:35:00,38.22,38.24,38.18,38.19,30900.0,26.0957,26.1094,26.0684,26.0753,30900.0
2005-07-13 13:40:00,38.2,38.2,38.17,38.18,10300.0,26.0821,26.0821,26.0616,26.0684,10300.0
2005-07-13 13:45:00,38.18,38.18,38.15,38.15,13300.0,26.0684,26.0684,26.0479,26.0479,13300.0
2005-07-13 13:50:00,38.16,38.16,38.1,38.14,48200.0,26.0548,26.0548,26.0138,26.0411,48200.0
2005-07-13 13:55:00,38.14,38.14,38.13,38.13,17900.0,26.0411,26.0411,26.0343,26.0343,17900.0
2005-07-13 14:00:00,38.13,38.15,38.12,38.15,30300.0,26.0343,26.0479,26.0275,26.0479,30300.0
2005-07-13 14:05:00,38.15,38.2,38.14,38.19,42900.0,26.0479,26.0821,26.0411,26.0753,42900.0
2005-07-13 14:10:00,38.19,38.19,38.15,38.16,19400.0,26.0753,26.0753,26.0479,26.0548,19400.0
2005-07-13 14:15:00,38.15,38.18,38.15,38.16,39800.0,26.0479,26.0684,26.0479,26.0548,39800.0
2005-07-13 14:20:00,38.15,38.17,38.15,38.17,34100.0,26.0479,26.0616,26.0479,26.0616,34100.0
2005-07-13 14:25:00,38.17,38.17,38.15,38.17,32900.0,26.0616,26.0616,26.0479,26.0616,32900.0
2005-07-13 14:30:00,38.17,38.17,38.15,38.15,12500.0,26.0616,26.0616,26.0479,26.0479,12500.0
2005-07-13 14:35:00,38.15,38.16,38.12,38.12,19900.0,26.0479,26.0548,26.0275,26.0275,19900.0
2005-07-13 14:40:00,38.12,38.14,38.12,38.12,16800.0,26.0275,26.0411,26.0275,26.0275,16800.0
2005-07-13 14:45:00,38.13,38.13,38.12,38.12,16100.0,26.0343,26.0343,26.0275,26.0275,16100.0
2005-07-13 14:50:00,38.12,38.12,38.09,38.1,39400.0,26.0275,26.0275,26.007,26.0138,39400.0
2005-07-13 14:55:00,38.09,38.1,38.08,38.09,21700.0,26.007,26.0138,26.0001,26.007,21700.0
2005-07-13 15:00:00,38.08,38.1,38.08,38.08,68900.0,26.0001,26.0138,26.0001,26.0001,68900.0
2005-07-13 15:05:00,38.07,38.08,38.07,38.08,15500.0,25.9933,26.0001,25.9933,26.0001,15500.0
2005-07-13 15:10:00,38.08,38.1,38.08,38.1,23300.0,26.0001,26.0138,26.0001,26.0138,23300.0
2005-07-13 15:15:00,38.1,38.15,38.09,38.15,35200.0,26.0138,26.0479,26.007,26.0479,35200.0
2005-07-13 15:20:00,38.15,38.16,38.14,38.15,29900.0,26.0479,26.0548,26.0411,26.0479,29900.0
2005-07-13 15:25:00,38.15,38.15,38.13,38.14,22800.0,26.0479,26.0479,26.0343,26.0411,22800.0
2005-07-13 15:30:00,38.13,38.15,38.11,38.12,39900.0,26.0343,26.0479,26.0206,26.0275,39900.0
2005-07-13 15:35:00,38.11,38.12,38.06,38.07,69400.0,26.0206,26.0275,25.9865,25.9933,69400.0
2005-07-13 15:40:00,38.07,38.1,38.05,38.05,82300.0,25.9933,26.0138,25.9797,25.9797,82300.0
2005-07-13 15:45:00,38.05,38.09,38.05,38.05,71700.0,25.9797,26.007,25.9797,25.9797,71700.0
2005-07-13 15:50:00,38.05,38.07,38.02,38.03,75500.0,25.9797,25.9933,25.9592,25.966,75500.0
2005-07-13 15:55:00,38.02,38.05,37.99,38.05,137400.0,25.9592,25.9797,25.9387,25.9797,137400.0
2005-07-14 09:30:00,38.19,38.34,38.16,38.26,132400.0,26.0753,26.1777,26.0548,26.123,132400.0
2005-07-14 09:35:00,38.3,38.34,38.17,38.24,82500.0,26.1504,26.1777,26.0616,26.1094,82500.0
2005-07-14 09:40:00,38.24,38.33,38.18,38.2,58300.0,26.1094,26.1708,26.0684,26.0821,58300.0
2005-07-14 09:45:00,38.21,38.32,38.18,38.31,82300.0,26.0889,26.164,26.0684,26.1572,82300.0
2005-07-14 09:50:00,38.29,38.29,38.24,38.25,76400.0,26.1435,26.1435,26.1094,26.1162,76400.0
2005-07-14 09:55:00,38.26,38.28,38.23,38.25,41900.0,26.123,26.1367,26.1026,26.1162,41900.0
2005-07-14 10:00:00,38.26,38.35,38.22,38.28,84400.0,26.123,26.1845,26.0957,26.1367,84400.0
2005-07-14 10:05:00,38.3,38.31,38.25,38.28,33700.0,26.1504,26.1572,26.1162,26.1367,33700.0
2005-07-14 10:10:00,38.27,38.29,38.23,38.26,52100.0,26.1299,26.1435,26.1026,26.123,52100.0
2005-07-14 10:15:00,38.26,38.32,38.22,38.28,50600.0,26.123,26.164,26.0957,26.1367,50600.0
2005-07-14 10:20:00,38.28,38.29,38.2,38.26,38100.0,26.1367,26.1435,26.0821,26.123,38100.0
2005-07-14 10:25:00,38.26,38.26,38.12,38.23,59000.0,26.123,26.123,26.0275,26.1026,59000.0
2005-07-14 10:30:00,38.22,38.24,38.11,38.14,39100.0,26.0957,26.1094,26.0206,26.0411,39100.0
2005-07-14 10:35:00,38.15,38.15,38.02,38.03,45800.0,26.0479,26.0479,25.9592,25.966,45800.0
2005-07-14 10:40:00,38.02,38.1,38.0,38.07,64400.0,25.9592,26.0138,25.9455,25.9933,64400.0
2005-07-14 10:45:00,38.08,38.17,38.08,38.17,35200.0,26.0001,26.0616,26.0001,26.0616,35200.0
2005-07-14 10:50:00,38.17,38.18,38.09,38.13,47400.0,26.0616,26.0684,26.007,26.0343,47400.0
2005-07-14 10:55:00,38.13,38.15,38.1,38.14,32300.0,26.0343,26.0479,26.0138,26.0411,32300.0
2005-07-14 11:00:00,38.14,38.19,38.13,38.18,57800.0,26.0411,26.0753,26.0343,26.0684,57800.0
2005-07-14 11:05:00,38.18,38.19,38.13,38.15,60000.0,26.0684,26.0753,26.0343,26.0479,60000.0
2005-07-14 11:10:00,38.15,38.16,38.12,38.14,24800.0,26.0479,26.0548,26.0275,26.0411,24800.0
2005-07-14 11:15:00,38.14,38.18,38.14,38.18,29600.0,26.0411,26.0684,26.0411,26.0684,29600.0
2005-07-14 11:20:00,38.17,38.18,38.09,38.1,36200.0,26.0616,26.0684,26.007,26.0138,36200.0
2005-07-14 11:25:00,38.1,38.14,38.09,38.13,27200.0,26.0138,26.0411,26.007,26.0343,27200.0
2005-07-14 11:30:00,38.13,38.14,38.01,38.01,45700.0,26.0343,26.0411,25.9524,25.9524,45700.0
2005-07-14 11:35:00,38.01,38.08,38.01,38.03,74300.0,25.9524,26.0001,25.9524,25.966,74300.0
2005-07-14 11:40:00,38.03,38.04,37.97,37.99,47500.0,25.966,25.9728,25.925,25.9387,47500.0
2005-07-14 11:45:00,37.99,38.03,37.88,37.96,91600.0,25.9387,25.966,25.8636,25.9182,91600.0
2005-07-14 11:50:00,37.95,37.98,37.95,37.98,55900.0,25.9114,25.9319,25.9114,25.9319,55900.0
2005-07-14 11:55:00,37.98,37.98,37.88,37.89,54100.0,25.9319,25.9319,25.8636,25.8704,54100.0
2005-07-14 12:00:00,37.88,37.88,37.83,37.85,106200.0,25.8636,25.8636,25.8295,25.8431,106200.0
2005-07-14 12:05:00,37.84,37.85,37.78,37.79,94800.0,25.8363,25.8431,25.7953,25.8021,94800.0
2005-07-14 12:10:00,37.79,37.79,37.69,37.7,116600.0,25.8021,25.8021,25.7339,25.7407,116600.0
2005-07-14 12:15:00,37.7,37.7,37.54,37.62,197700.0,25.7407,25.7407,25.6314,25.6861,197700.0
2005-07-14 12:20:00,37.58,37.61,37.5,37.52,117800.0,25.6588,25.6792,25.6041,25.6178,117800.0
2005-07-14 12:25:00,37.52,37.64,37.51,37.62,81300.0,25.6178,25.6997,25.611,25.6861,81300.0
2005-07-14 12:30:00,37.62,37.67,37.61,37.65,59200.0,25.6861,25.7202,25.6792,25.7066,59200.0
2005-07-14 12:35:00,37.65,37.66,37.62,37.66,52600.0,25.7066,25.7134,25.6861,25.7134,52600.0
2005-07-14 12:40:00,37.66,37.72,37.65,37.72,52000.0,25.7134,25.7543,25.7066,25.7543,52000.0
2005-07-14 12:45:00,37.71,37.71,37.62,37.64,99100.0,25.7475,25.7475,25.6861,25.6997,99100.0
2005-07-14 12:50:00,37.65,37.66,37.64,37.65,44400.0,25.7066,25.7134,25.6997,25.7066,44400.0
2005-07-14 12:55:00,37.65,37.66,37.64,37.65,32800.0,25.7066,25.7134,25.6997,25.7066,32800.0
2005-07-14 13:00:00,37.65,37.67,37.64,37.65,16700.0,25.7066,25.7202,25.6997,25.7066,16700.0
2005-07-14 13:05:00,37.65,37.69,37.65,37.67,34000.0,25.7066,25.7339,25.7066,25.7202,34000.0
2005-07-14 13:10:00,37.67,37.76,37.67,37.75,25600.0,25.7202,25.7817,25.7202,25.7748,25600.0
2005-07-14 13:15:00,37.75,37.75,37.68,37.69,29900.0,25.7748,25.7748,25.727,25.7339,29900.0
2005-07-14 13:20:00,37.69,37.7,37.67,37.69,19500.0,25.7339,25.7407,25.7202,25.7339,19500.0
2005-07-14 13:25:00,37.7,37.75,37.69,37.72,33800.0,25.7407,25.7748,25.7339,25.7543,33800.0
2005-07-14 13:30:00,37.71,37.76,37.69,37.73,41200.0,25.7475,25.7817,25.7339,25.7612,41200.0
2005-07-14 13:35:00,37.74,37.74,37.65,37.65,22300.0,25.768,25.768,25.7066,25.7066,22300.0
2005-07-14 13:40:00,37.65,37.66,37.65,37.65,21500.0,25.7066,25.7134,25.7066,25.7066,21500.0
2005-07-14 13:45:00,37.65,37.67,37.65,37.66,31400.0,25.7066,25.7202,25.7066,25.7134,31400.0
2005-07-14 13:50:00,37.65,37.66,37.65,37.65,15000.0,25.7066,25.7134,25.7066,25.7066,15000.0
2005-07-14 13:55:00,37.66,37.66,37.65,37.65,21000.0,25.7134,25.7134,25.7066,25.7066,21000.0
2005-07-14 14:00:00,37.65,37.99,37.65,37.65,55600.0,25.7066,25.9387,25.7066,25.7066,55600.0
2005-07-14 14:05:00,37.65,37.67,37.65,37.65,20200.0,25.7066,25.7202,25.7066,25.7066,20200.0
2005-07-14 14:10:00,37.65,37.66,37.65,37.65,15000.0,25.7066,25.7134,25.7066,25.7066,15000.0
2005-07-14 14:15:00,37.66,37.67,37.65,37.66,27800.0,25.7134,25.7202,25.7066,25.7134,27800.0
2005-07-14 14:20:00,37.67,37.7,37.67,37.68,16700.0,25.7202,25.7407,25.7202,25.727,16700.0
2005-07-14 14:25:00,37.68,37.68,37.65,37.66,16900.0,25.727,25.727,25.7066,25.7134,16900.0
2005-07-14 14:30:00,37.66,37.68,37.65,37.66,15000.0,25.7134,25.727,25.7066,25.7134,15000.0
2005-07-14 14:35:00,37.66,37.67,37.63,37.63,134300.0,25.7134,25.7202,25.6929,25.6929,134300.0
2005-07-14 14:40:00,37.62,37.63,37.58,37.6,39700.0,25.6861,25.6929,25.6588,25.6724,39700.0
2005-07-14 14:45:00,37.6,37.65,37.6,37.6,30400.0,25.6724,25.7066,25.6724,25.6724,30400.0
2005-07-14 14:50:00,37.61,37.61,37.55,37.55,21800.0,25.6792,25.6792,25.6383,25.6383,21800.0
2005-07-14 14:55:00,37.55,37.6,37.55,37.59,38500.0,25.6383,25.6724,25.6383,25.6656,38500.0
2005-07-14 15:00:00,37.6,37.64,37.59,37.59,14700.0,25.6724,25.6997,25.6656,25.6656,14700.0
2005-07-14 15:05:00,37.59,37.65,37.59,37.61,35400.0,25.6656,25.7066,25.6656,25.6792,35400.0
2005-07-14 15:10:00,37.6,37.65,37.58,37.62,38700.0,25.6724,25.7066,25.6588,25.6861,38700.0
2005-07-14 15:15:00,37.61,37.62,37.61,37.61,13400.0,25.6792,25.6861,25.6792,25.6792,13400.0
2005-07-14 15:20:00,37.6,37.61,37.58,37.58,35500.0,25.6724,25.6792,25.6588,25.6588,35500.0
2005-07-14 15:25:00,37.56,37.59,37.54,37.55,63700.0,25.6451,25.6656,25.6314,25.6383,63700.0
2005-07-14 15:30:00,37.55,37.57,37.55,37.55,19500.0,25.6383,25.6519,25.6383,25.6383,19500.0
2005-07-14 15:35:00,37.55,37.56,37.51,37.52,51300.0,25.6383,25.6451,25.611,25.6178,51300.0
2005-07-14 15:40:00,37.53,37.55,37.5,37.52,86000.0,25.6246,25.6383,25.6041,25.6178,86000.0
2005-07-14 15:45:00,37.52,37.52,37.43,37.45,185500.0,25.6178,25.6178,25.5563,25.57,185500.0
2005-07-14 15:50:00,37.45,37.52,37.44,37.44,143500.0,25.57,25.6178,25.5632,25.5632,143500.0
2005-07-14 15:55:00,37.45,37.45,37.31,37.35,358500.0,25.57,25.57,25.4744,25.5017,358500.0
2005-07-15 09:30:00,37.3,37.37,37.25,37.27,302800.0,25.4676,25.5154,25.4334,25.4471,302800.0
2005-07-15 09:35:00,37.28,37.34,37.25,37.29,113100.0,25.4539,25.4949,25.4334,25.4608,113100.0
2005-07-15 09:40:00,37.29,37.3,37.0,37.08,184900.0,25.4608,25.4676,25.2628,25.3174,184900.0
2005-07-15 09:45:00,37.08,37.15,37.0,37.03,92700.0,25.3174,25.3652,25.2628,25.2832,92700.0
2005-07-15 09:50:00,37.03,37.13,36.95,37.13,130200.0,25.2832,25.3515,25.2286,25.3515,130200.0
2005-07-15 09:55:00,37.12,37.19,37.05,37.19,144400.0,25.3447,25.3925,25.2969,25.3925,144400.0
2005-07-15 10:00:00,37.19,37.2,37.0,37.07,112500.0,25.3925,25.3993,25.2628,25.3105,112500.0
2005-07-15 10:05:00,37.07,37.08,37.01,37.04,54100.0,25.3105,25.3174,25.2696,25.2901,54100.0
2005-07-15 10:10:00,37.06,37.06,37.01,37.05,51800.0,25.3037,25.3037,25.2696,25.2969,51800.0
2005-07-15 10:15:00,37.04,37.05,37.0,37.0,73200.0,25.2901,25.2969,25.2628,25.2628,73200.0
2005-07-15 10:20:00,37.01,37.04,36.98,36.98,67800.0,25.2696,25.2901,25.2491,25.2491,67800.0
2005-07-15 10:25:00,36.98,36.99,36.91,36.95,121300.0,25.2491,25.2559,25.2013,25.2286,121300.0
2005-07-15 10:30:00,36.97,36.98,36.94,36.97,49800.0,25.2423,25.2491,25.2218,25.2423,49800.0
2005-07-15 10:35:00,36.95,36.97,36.95,36.95,88100.0,25.2286,25.2423,25.2286,25.2286,88100.0
2005-07-15 10:40:00,36.95,37.02,36.94,37.02,127800.0,25.2286,25.2764,25.2218,25.2764,127800.0
2005-07-15 10:45:00,37.02,37.08,37.0,37.08,150100.0,25.2764,25.3174,25.2628,25.3174,150100.0
2005-07-15 10:50:00,37.08,37.22,37.05,37.14,205600.0,25.3174,25.413,25.2969,25.3583,205600.0
2005-07-15 10:55:00,37.14,37.16,37.06,37.06,108800.0,25.3583,25.372,25.3037,25.3037,108800.0
2005-07-15 11:00:00,37.06,37.08,37.02,37.04,120300.0,25.3037,25.3174,25.2764,25.2901,120300.0
2005-07-15 11:05:00,37.03,37.04,36.97,36.98,94900.0,25.2832,25.2901,25.2423,25.2491,94900.0
2005-07-15 11:10:00,36.97,36.98,36.93,36.96,112500.0,25.2423,25.2491,25.215,25.2354,112500.0
2005-07-15 11:15:00,36.96,37.07,36.96,37.06,120000.0,25.2354,25.3105,25.2354,25.3037,120000.0
2005-07-15 11:20:00,37.06,37.07,37.01,37.04,42900.0,25.3037,25.3105,25.2696,25.2901,42900.0
2005-07-15 11:25:00,37.05,37.05,36.96,36.98,41900.0,25.2969,25.2969,25.2354,25.2491,41900.0
2005-07-15 11:30:00,36.97,36.97,36.94,36.95,76100.0,25.2423,25.2423,25.2218,25.2286,76100.0
2005-07-15 11:35:00,36.95,36.97,36.93,36.97,70600.0,25.2286,25.2423,25.215,25.2423,70600.0
2005-07-15 11:40:00,36.97,37.0,36.97,36.99,39700.0,25.2423,25.2628,25.2423,25.2559,39700.0
2005-07-15 11:45:00,37.0,37.0,36.97,36.97,26900.0,25.2628,25.2628,25.2423,25.2423,26900.0
2005-07-15 11:50:00,36.98,36.99,36.96,36.99,26500.0,25.2491,25.2559,25.2354,25.2559,26500.0
2005-07-15 11:55:00,36.99,36.99,36.97,36.97,38100.0,25.2559,25.2559,25.2423,25.2423,38100.0
2005-07-15 12:00:00,36.97,36.97,36.96,36.96,52900.0,25.2423,25.2423,25.2354,25.2354,52900.0
2005-07-15 12:05:00,36.96,36.98,36.95,36.96,60000.0,25.2354,25.2491,25.2286,25.2354,60000.0
2005-07-15 12:10:00,36.96,36.97,36.93,36.94,39400.0,25.2354,25.2423,25.215,25.2218,39400.0
2005-07-15 12:15:00,36.93,36.96,36.93,36.95,40500.0,25.215,25.2354,25.215,25.2286,40500.0
2005-07-15 12:20:00,36.94,36.96,36.92,36.93,47700.0,25.2218,25.2354,25.2081,25.215,47700.0
2005-07-15 12:25:00,36.94,36.95,36.93,36.94,28200.0,25.2218,25.2286,25.215,25.2218,28200.0
2005-07-15 12:30:00,36.93,36.94,36.89,36.9,43700.0,25.215,25.2218,25.1876,25.1945,43700.0
2005-07-15 12:35:00,36.9,36.92,36.89,36.92,71400.0,25.1945,25.2081,25.1876,25.2081,71400.0
2005-07-15 12:40:00,36.92,36.97,36.9,36.97,34700.0,25.2081,25.2423,25.1945,25.2423,34700.0
2005-07-15 12:45:00,36.96,36.98,36.96,36.97,71200.0,25.2354,25.2491,25.2354,25.2423,71200.0
2005-07-15 12:50:00,36.96,36.99,36.96,36.96,20500.0,25.2354,25.2559,25.2354,25.2354,20500.0
2005-07-15 12:55:00,36.95,36.96,36.94,36.95,21400.0,25.2286,25.2354,25.2218,25.2286,21400.0
2005-07-15 13:00:00,36.95,36.97,36.94,36.97,37900.0,25.2286,25.2423,25.2218,25.2423,37900.0
2005-07-15 13:05:00,36.97,37.0,36.97,36.99,16200.0,25.2423,25.2628,25.2423,25.2559,16200.0
2005-07-15 13:10:00,37.0,37.04,36.99,37.02,57000.0,25.2628,25.2901,25.2559,25.2764,57000.0
2005-07-15 13:15:00,37.02,37.06,37.02,37.03,22200.0,25.2764,25.3037,25.2764,25.2832,22200.0
2005-07-15 13:20:00,37.03,37.04,37.0,37.03,38300.0,25.2832,25.2901,25.2628,25.2832,38300.0
2005-07-15 13:25:00,37.03,37.03,37.01,37.02,8100.0,25.2832,25.2832,25.2696,25.2764,8100.0
2005-07-15 13:30:00,37.01,37.02,36.96,37.0,64100.0,25.2696,25.2764,25.2354,25.2628,64100.0
2005-07-15 13:35:00,37.0,37.03,36.99,37.02,64100.0,25.2628,25.2832,25.2559,25.2764,64100.0
2005-07-15 13:40:00,37.02,37.03,37.01,37.01,10900.0,25.2764,25.2832,25.2696,25.2696,10900.0
2005-07-15 13:45:00,37.0,37.01,37.0,37.0,14900.0,25.2628,25.2696,25.2628,25.2628,14900.0
2005-07-15 13:50:00,37.0,37.0,36.98,36.98,21300.0,25.2628,25.2628,25.2491,25.2491,21300.0
2005-07-15 13:55:00,36.99,37.01,36.98,37.0,22400.0,25.2559,25.2696,25.2491,25.2628,22400.0
2005-07-15 14:00:00,37.0,37.01,36.99,37.01,70300.0,25.2628,25.2696,25.2559,25.2696,70300.0
2005-07-15 14:05:00,37.0,37.02,36.99,37.0,23200.0,25.2628,25.2764,25.2559,25.2628,23200.0
2005-07-15 14:10:00,36.99,37.0,36.97,36.98,21200.0,25.2559,25.2628,25.2423,25.2491,21200.0
2005-07-15 14:15:00,36.99,37.0,36.98,37.0,16900.0,25.2559,25.2628,25.2491,25.2628,16900.0
2005-07-15 14:20:00,36.99,37.0,36.99,37.0,19200.0,25.2559,25.2628,25.2559,25.2628,19200.0
2005-07-15 14:25:00,37.0,37.05,36.99,37.03,56400.0,25.2628,25.2969,25.2559,25.2832,56400.0
2005-07-15 14:30:00,37.03,37.05,36.99,37.01,73100.0,25.2832,25.2969,25.2559,25.2696,73100.0
2005-07-15 14:35:00,37.01,37.03,37.0,37.02,24800.0,25.2696,25.2832,25.2628,25.2764,24800.0
2005-07-15 14:40:00,37.01,37.03,36.99,37.0,21100.0,25.2696,25.2832,25.2559,25.2628,21100.0
2005-07-15 14:45:00,37.0,37.0,36.97,36.98,18400.0,25.2628,25.2628,25.2423,25.2491,18400.0
2005-07-15 14:50:00,36.98,36.98,36.94,36.97,39700.0,25.2491,25.2491,25.2218,25.2423,39700.0
2005-07-15 14:55:00,36.97,37.0,36.97,36.99,33700.0,25.2423,25.2628,25.2423,25.2559,33700.0
2005-07-15 15:00:00,36.99,37.02,36.98,37.01,66400.0,25.2559,25.2764,25.2491,25.2696,66400.0
2005-07-15 15:05:00,37.02,37.05,37.01,37.04,57100.0,25.2764,25.2969,25.2696,25.2901,57100.0
2005-07-15 15:10:00,37.04,37.04,36.99,37.0,36200.0,25.2901,25.2901,25.2559,25.2628,36200.0
2005-07-15 15:15:00,36.99,37.0,36.97,36.98,48000.0,25.2559,25.2628,25.2423,25.2491,48000.0
2005-07-15 15:20:00,36.98,37.01,36.97,36.98,74400.0,25.2491,25.2696,25.2423,25.2491,74400.0
2005-07-15 15:25:00,36.99,37.01,36.96,36.98,77600.0,25.2559,25.2696,25.2354,25.2491,77600.0
2005-07-15 15:30:00,36.98,36.98,36.92,36.94,46000.0,25.2491,25.2491,25.2081,25.2218,46000.0
2005-07-15 15:35:00,36.95,36.95,36.92,36.94,45400.0,25.2286,25.2286,25.2081,25.2218,45400.0
2005-07-15 15:40:00,36.94,36.98,36.93,36.94,62400.0,25.2218,25.2491,25.215,25.2218,62400.0
2005-07-15 15:45:00,36.93,36.94,36.88,36.89,137500.0,25.215,25.2218,25.1808,25.1876,137500.0
2005-07-15 15:50:00,36.9,36.97,36.89,36.9,166100.0,25.1945,25.2423,25.1876,25.1945,166100.0
2005-07-15 15:55:00,36.9,36.95,36.88,36.88,208800.0,25.1945,25.2286,25.1808,25.1808,208800.0
2005-07-18 09:30:00,36.86,36.87,36.77,36.85,201300.0,25.1672,25.174,25.1057,25.1603,201300.0
2005-07-18 09:35:00,36.84,36.98,36.84,36.96,116400.0,25.1535,25.2491,25.1535,25.2354,116400.0
2005-07-18 09:40:00,36.95,37.02,36.86,37.0,71600.0,25.2286,25.2764,25.1672,25.2628,71600.0
2005-07-18 09:45:00,37.01,37.12,36.99,37.12,105200.0,25.2696,25.3447,25.2559,25.3447,105200.0
2005-07-18 09:50:00,37.12,37.17,37.09,37.12,79500.0,25.3447,25.3788,25.3242,25.3447,79500.0
2005-07-18 09:55:00,37.13,37.16,37.03,37.08,44800.0,25.3515,25.372,25.2832,25.3174,44800.0
2005-07-18 10:00:00,37.08,37.11,37.01,37.09,66400.0,25.3174,25.3379,25.2696,25.3242,66400.0
2005-07-18 10:05:00,37.09,37.14,37.0,37.0,78300.0,25.3242,25.3583,25.2628,25.2628,78300.0
2005-07-18 10:10:00,37.02,37.08,37.0,37.03,58300.0,25.2764,25.3174,25.2628,25.2832,58300.0
2005-07-18 10:15:00,37.02,37.03,36.99,37.01,42300.0,25.2764,25.2832,25.2559,25.2696,42300.0
2005-07-18 10:20:00,37.02,37.03,37.0,37.02,49500.0,25.2764,25.2832,25.2628,25.2764,49500.0
2005-07-18 10:25:00,37.02,37.08,37.02,37.05,29300.0,25.2764,25.3174,25.2764,25.2969,29300.0
2005-07-18 10:30:00,37.05,37.07,37.04,37.06,25700.0,25.2969,25.3105,25.2901,25.3037,25700.0
2005-07-18 10:35:00,37.06,37.07,36.95,36.95,95500.0,25.3037,25.3105,25.2286,25.2286,95500.0
2005-07-18 10:40:00,36.95,36.96,36.86,36.95,45700.0,25.2286,25.2354,25.1672,25.2286,45700.0
2005-07-18 10:45:00,36.95,37.04,36.94,37.01,35100.0,25.2286,25.2901,25.2218,25.2696,35100.0
2005-07-18 10:50:00,37.0,37.04,37.0,37.04,40400.0,25.2628,25.2901,25.2628,25.2901,40400.0
2005-07-18 10:55:00,37.04,37.05,36.98,37.0,42300.0,25.2901,25.2969,25.2491,25.2628,42300.0
2005-07-18 11:00:00,37.0,37.04,36.99,37.04,40400.0,25.2628,25.2901,25.2559,25.2901,40400.0
2005-07-18 11:05:00,37.04,37.12,37.03,37.1,95800.0,25.2901,25.3447,25.2832,25.331,95800.0
2005-07-18 11:10:00,37.1,37.19,37.09,37.18,57300.0,25.331,25.3925,25.3242,25.3856,57300.0
2005-07-18 11:15:00,37.16,37.18,37.11,37.13,91300.0,25.372,25.3856,25.3379,25.3515,91300.0
2005-07-18 11:20:00,37.13,37.17,37.12,37.15,54600.0,25.3515,25.3788,25.3447,25.3652,54600.0
2005-07-18 11:25:00,37.15,37.15,37.13,37.15,21700.0,25.3652,25.3652,25.3515,25.3652,21700.0
2005-07-18 11:30:00,37.15,37.16,37.14,37.16,67800.0,25.3652,25.372,25.3583,25.372,67800.0
2005-07-18 11:35:00,37.16,37.18,37.15,37.18,48600.0,25.372,25.3856,25.3652,25.3856,48600.0
2005-07-18 11:40:00,37.18,37.21,37.17,37.19,86400.0,25.3856,25.4061,25.3788,25.3925,86400.0
2005-07-18 11:45:00,37.19,37.28,37.19,37.25,62300.0,25.3925,25.4539,25.3925,25.4334,62300.0
2005-07-18 11:50:00,37.25,37.26,37.23,37.23,42000.0,25.4334,25.4403,25.4198,25.4198,42000.0
2005-07-18 11:55:00,37.24,37.24,37.14,37.14,69700.0,25.4266,25.4266,25.3583,25.3583,69700.0
2005-07-18 12:00:00,37.13,37.19,37.13,37.19,19200.0,25.3515,25.3925,25.3515,25.3925,19200.0
2005-07-18 12:05:00,37.19,37.19,37.14,37.15,36100.0,25.3925,25.3925,25.3583,25.3652,36100.0
2005-07-18 12:10:00,37.14,37.17,37.12,37.13,36100.0,25.3583,25.3788,25.3447,25.3515,36100.0
2005-07-18 12:15:00,37.13,37.13,37.12,37.12,41400.0,25.3515,25.3515,25.3447,25.3447,41400.0
2005-07-18 12:20:00,37.11,37.13,37.1,37.13,18900.0,25.3379,25.3515,25.331,25.3515,18900.0
2005-07-18 12:25:00,37.13,37.18,37.1,37.17,17300.0,25.3515,25.3856,25.331,25.3788,17300.0
2005-07-18 12:30:00,37.17,37.18,37.15,37.17,11600.0,25.3788,25.3856,25.3652,25.3788,11600.0
2005-07-18 12:35:00,37.17,37.18,37.15,37.16,10800.0,25.3788,25.3856,25.3652,25.372,10800.0
2005-07-18 12:40:00,37.16,37.16,37.08,37.1,21800.0,25.372,25.372,25.3174,25.331,21800.0
2005-07-18 12:45:00,37.09,37.12,37.09,37.11,3800.0,25.3242,25.3447,25.3242,25.3379,3800.0
2005-07-18 12:50:00,37.11,37.13,37.1,37.12,12900.0,25.3379,25.3515,25.331,25.3447,12900.0
2005-07-18 12:55:00,37.12,37.13,37.08,37.08,16400.0,25.3447,25.3515,25.3174,25.3174,16400.0
2005-07-18 13:00:00,37.07,37.07,36.98,37.01,54600.0,25.3105,25.3105,25.2491,25.2696,54600.0
2005-07-18 13:05:00,37.0,37.0,36.93,36.93,22100.0,25.2628,25.2628,25.215,25.215,22100.0
2005-07-18 13:10:00,36.93,36.93,36.87,36.89,26300.0,25.215,25.215,25.174,25.1876,26300.0
2005-07-18 13:15:00,36.89,36.9,36.87,36.88,16000.0,25.1876,25.1945,25.174,25.1808,16000.0
2005-07-18 13:20:00,36.87,36.87,36.78,36.79,38800.0,25.174,25.174,25.1125,25.1194,38800.0
2005-07-18 13:25:00,36.79,36.86,36.78,36.83,24600.0,25.1194,25.1672,25.1125,25.1467,24600.0
2005-07-18 13:30:00,36.83,36.89,36.83,36.89,11300.0,25.1467,25.1876,25.1467,25.1876,11300.0
2005-07-18 13:35:00,36.88,36.94,36.85,36.94,13900.0,25.1808,25.2218,25.1603,25.2218,13900.0
2005-07-18 13:40:00,36.94,36.98,36.94,36.95,11500.0,25.2218,25.2491,25.2218,25.2286,11500.0
2005-07-18 13:45:00,36.95,36.96,36.9,36.9,13000.0,25.2286,25.2354,25.1945,25.1945,13000.0
2005-07-18 13:50:00,36.9,36.93,36.9,36.93,9700.0,25.1945,25.215,25.1945,25.215,9700.0
2005-07-18 13:55:00,36.93,36.93,36.88,36.88,11800.0,25.215,25.215,25.1808,25.1808,11800.0
2005-07-18 14:00:00,36.88,36.95,36.87,36.93,11900.0,25.1808,25.2286,25.174,25.215,11900.0
2005-07-18 14:05:00,36.93,36.94,36.9,36.91,9300.0,25.215,25.2218,25.1945,25.2013,9300.0
2005-07-18 14:10:00,36.92,36.92,36.89,36.9,15400.0,25.2081,25.2081,25.1876,25.1945,15400.0
2005-07-18 14:15:00,36.9,36.91,36.89,36.9,10000.0,25.1945,25.2013,25.1876,25.1945,10000.0
2005-07-18 14:20:00,36.9,36.9,36.86,36.87,5400.0,25.1945,25.1945,25.1672,25.174,5400.0
2005-07-18 14:25:00,36.87,36.91,36.86,36.91,11800.0,25.174,25.2013,25.1672,25.2013,11800.0
2005-07-18 14:30:00,36.89,36.91,36.89,36.91,6700.0,25.1876,25.2013,25.1876,25.2013,6700.0
2005-07-18 14:35:00,36.91,36.93,36.91,36.92,6700.0,25.2013,25.215,25.2013,25.2081,6700.0
2005-07-18 14:40:00,36.91,36.92,36.87,36.9,12900.0,25.2013,25.2081,25.174,25.1945,12900.0
2005-07-18 14:45:00,36.9,36.91,36.88,36.9,47900.0,25.1945,25.2013,25.1808,25.1945,47900.0
2005-07-18 14:50:00,36.9,36.92,36.89,36.9,16500.0,25.1945,25.2081,25.1876,25.1945,16500.0
2005-07-18 14:55:00,36.9,36.92,36.88,36.92,12700.0,25.1945,25.2081,25.1808,25.2081,12700.0
2005-07-18 15:00:00,36.91,36.93,36.9,36.91,14700.0,25.2013,25.215,25.1945,25.2013,14700.0
2005-07-18 15:05:00,36.9,36.93,36.9,36.91,12000.0,25.1945,25.215,25.1945,25.2013,12000.0
2005-07-18 15:10:00,36.91,36.95,36.91,36.94,28200.0,25.2013,25.2286,25.2013,25.2218,28200.0
2005-07-18 15:15:00,36.94,36.96,36.91,36.95,21100.0,25.2218,25.2354,25.2013,25.2286,21100.0
2005-07-18 15:20:00,36.95,36.96,36.94,36.95,18000.0,25.2286,25.2354,25.2218,25.2286,18000.0
2005-07-18 15:25:00,36.96,37.0,36.95,36.97,47700.0,25.2354,25.2628,25.2286,25.2423,47700.0
2005-07-18 15:30:00,36.97,37.03,36.93,36.98,63100.0,25.2423,25.2832,25.215,25.2491,63100.0
2005-07-18 15:35:00,36.99,37.0,36.93,36.93,38400.0,25.2559,25.2628,25.215,25.215,38400.0
2005-07-18 15:40:00,36.93,36.95,36.91,36.94,33700.0,25.215,25.2286,25.2013,25.2218,33700.0
2005-07-18 15:45:00,36.91,36.96,36.91,36.94,59600.0,25.2013,25.2354,25.2013,25.2218,59600.0
2005-07-18 15:50:00,36.95,36.95,36.81,36.82,99200.0,25.2286,25.2286,25.133,25.1399,99200.0
2005-07-18 15:55:00,36.81,36.89,36.78,36.89,138600.0,25.133,25.1876,25.1125,25.1876,138600.0
2005-07-19 09:30:00,36.89,36.93,36.8,36.93,100700.0,25.1876,25.215,25.1262,25.215,100700.0
2005-07-19 09:35:00,36.93,36.93,36.67,36.72,70900.0,25.215,25.215,25.0374,25.0716,70900.0
2005-07-19 09:40:00,36.73,36.83,36.62,36.67,40200.0,25.0784,25.1467,25.0033,25.0374,40200.0
2005-07-19 09:45:00,36.67,36.84,36.65,36.73,31500.0,25.0374,25.1535,25.0238,25.0784,31500.0
2005-07-19 09:50:00,36.74,36.76,36.55,36.62,37000.0,25.0852,25.0989,24.9555,25.0033,37000.0
2005-07-19 09:55:00,36.55,36.69,36.55,36.66,39400.0,24.9555,25.0511,24.9555,25.0306,39400.0
2005-07-19 10:00:00,36.65,36.7,36.61,36.68,103100.0,25.0238,25.0579,24.9965,25.0443,103100.0
2005-07-19 10:05:00,36.7,36.94,36.69,36.92,95900.0,25.0579,25.2218,25.0511,25.2081,95900.0
2005-07-19 10:10:00,36.92,36.97,36.9,36.97,35300.0,25.2081,25.2423,25.1945,25.2423,35300.0
2005-07-19 10:15:00,36.97,37.03,36.95,36.97,90800.0,25.2423,25.2832,25.2286,25.2423,90800.0
2005-07-19 10:20:00,37.0,37.1,36.99,37.09,54800.0,25.2628,25.331,25.2559,25.3242,54800.0
2005-07-19 10:25:00,37.1,37.15,37.1,37.13,73100.0,25.331,25.3652,25.331,25.3515,73100.0
2005-07-19 10:30:00,37.13,37.16,37.08,37.13,105300.0,25.3515,25.372,25.3174,25.3515,105300.0
2005-07-19 10:35:00,37.14,37.2,37.14,37.14,57300.0,25.3583,25.3993,25.3583,25.3583,57300.0
2005-07-19 10:40:00,37.15,37.15,37.08,37.13,25200.0,25.3652,25.3652,25.3174,25.3515,25200.0
2005-07-19 10:45:00,37.14,37.18,37.13,37.13,30700.0,25.3583,25.3856,25.3515,25.3515,30700.0
2005-07-19 10:50:00,37.13,37.22,37.11,37.21,36600.0,25.3515,25.413,25.3379,25.4061,36600.0
2005-07-19 10:55:00,37.2,37.25,37.16,37.19,41300.0,25.3993,25.4334,25.372,25.3925,41300.0
2005-07-19 11:00:00,37.19,37.25,37.19,37.23,24800.0,25.3925,25.4334,25.3925,25.4198,24800.0
2005-07-19 11:05:00,37.23,37.27,37.19,37.22,35600.0,25.4198,25.4471,25.3925,25.413,35600.0
2005-07-19 11:10:00,37.22,37.24,37.15,37.16,51000.0,25.413,25.4266,25.3652,25.372,51000.0
2005-07-19 11:15:00,37.16,37.17,37.1,37.1,27500.0,25.372,25.3788,25.331,25.331,27500.0
2005-07-19 11:20:00,37.1,37.15,37.1,37.14,11200.0,25.331,25.3652,25.331,25.3583,11200.0
2005-07-19 11:25:00,37.14,37.15,37.08,37.08,14400.0,25.3583,25.3652,25.3174,25.3174,14400.0
2005-07-19 11:30:00,37.09,37.11,37.06,37.08,25300.0,25.3242,25.3379,25.3037,25.3174,25300.0
2005-07-19 11:35:00,37.07,37.07,37.0,37.04,25700.0,25.3105,25.3105,25.2628,25.2901,25700.0
2005-07-19 11:40:00,37.04,37.11,37.03,37.11,32700.0,25.2901,25.3379,25.2832,25.3379,32700.0
2005-07-19 11:45:00,37.11,37.16,37.1,37.12,13500.0,25.3379,25.372,25.331,25.3447,13500.0
2005-07-19 11:50:00,37.1,37.17,37.1,37.17,12300.0,25.331,25.3788,25.331,25.3788,12300.0
2005-07-19 11:55:00,37.16,37.24,37.15,37.23,31300.0,25.372,25.4266,25.3652,25.4198,31300.0
2005-07-19 12:00:00,37.22,37.23,37.19,37.2,22400.0,25.413,25.4198,25.3925,25.3993,22400.0
2005-07-19 12:05:00,37.19,37.25,37.19,37.23,35700.0,25.3925,25.4334,25.3925,25.4198,35700.0
2005-07-19 12:10:00,37.23,37.28,37.21,37.21,29700.0,25.4198,25.4539,25.4061,25.4061,29700.0
2005-07-19 12:15:00,37.21,37.21,37.16,37.18,17800.0,25.4061,25.4061,25.372,25.3856,17800.0
2005-07-19 12:20:00,37.18,37.25,37.18,37.22,13300.0,25.3856,25.4334,25.3856,25.413,13300.0
2005-07-19 12:25:00,37.23,37.31,37.23,37.29,39900.0,25.4198,25.4744,25.4198,25.4608,39900.0
2005-07-19 12:30:00,37.32,37.4,37.32,37.39,53600.0,25.4812,25.5359,25.4812,25.529,53600.0
2005-07-19 12:35:00,37.4,37.42,37.33,37.35,39500.0,25.5359,25.5495,25.4881,25.5017,39500.0
2005-07-19 12:40:00,37.34,37.34,37.27,37.29,29600.0,25.4949,25.4949,25.4471,25.4608,29600.0
2005-07-19 12:45:00,37.28,37.3,37.28,37.29,12600.0,25.4539,25.4676,25.4539,25.4608,12600.0
2005-07-19 12:50:00,37.29,37.3,37.25,37.3,23700.0,25.4608,25.4676,25.4334,25.4676,23700.0
2005-07-19 12:55:00,37.3,37.33,37.28,37.29,9600.0,25.4676,25.4881,25.4539,25.4608,9600.0
2005-07-19 13:00:00,37.28,37.28,37.25,37.26,17800.0,25.4539,25.4539,25.4334,25.4403,17800.0
2005-07-19 13:05:00,37.25,37.29,37.25,37.29,13900.0,25.4334,25.4608,25.4334,25.4608,13900.0
2005-07-19 13:10:00,37.29,37.3,37.26,37.26,13500.0,25.4608,25.4676,25.4403,25.4403,13500.0
2005-07-19 13:15:00,37.26,37.27,37.19,37.19,17000.0,25.4403,25.4471,25.3925,25.3925,17000.0
2005-07-19 13:20:00,37.18,37.23,37.16,37.23,15300.0,25.3856,25.4198,25.372,25.4198,15300.0
2005-07-19 13:25:00,37.22,37.23,37.18,37.18,13500.0,25.413,25.4198,25.3856,25.3856,13500.0
2005-07-19 13:30:00,37.18,37.24,37.17,37.24,24700.0,25.3856,25.4266,25.3788,25.4266,24700.0
2005-07-19 13:35:00,37.24,37.25,37.18,37.25,39700.0,25.4266,25.4334,25.3856,25.4334,39700.0
2005-07-19 13:40:00,37.25,37.3,37.25,37.29,17100.0,25.4334,25.4676,25.4334,25.4608,17100.0
2005-07-19 13:45:00,37.28,37.29,37.24,37.25,14800.0,25.4539,25.4608,25.4266,25.4334,14800.0
2005-07-19 13:50:00,37.25,37.33,37.25,37.29,20900.0,25.4334,25.4881,25.4334,25.4608,20900.0
2005-07-19 13:55:00,37.29,37.3,37.27,37.3,18500.0,25.4608,25.4676,25.4471,25.4676,18500.0
2005-07-19 14:00:00,37.3,37.32,37.22,37.22,21300.0,25.4676,25.4812,25.413,25.413,21300.0
2005-07-19 14:05:00,37.22,37.25,37.22,37.23,16600.0,25.413,25.4334,25.413,25.4198,16600.0
2005-07-19 14:10:00,37.23,37.24,37.22,37.24,25000.0,25.4198,25.4266,25.413,25.4266,25000.0
2005-07-19 14:15:00,37.24,37.31,37.24,37.3,23600.0,25.4266,25.4744,25.4266,25.4676,23600.0
2005-07-19 14:20:00,37.3,37.31,37.27,37.28,12100.0,25.4676,25.4744,25.4471,25.4539,12100.0
2005-07-19 14:25:00,37.29,37.31,37.28,37.3,21200.0,25.4608,25.4744,25.4539,25.4676,21200.0
2005-07-19 14:30:00,37.29,37.31,37.29,37.31,14500.0,25.4608,25.4744,25.4608,25.4744,14500.0
2005-07-19 14:35:00,37.31,37.31,37.29,37.29,16600.0,25.4744,25.4744,25.4608,25.4608,16600.0
2005-07-19 14:40:00,37.29,37.3,37.25,37.25,17400.0,25.4608,25.4676,25.4334,25.4334,17400.0
2005-07-19 14:45:00,37.26,37.27,37.2,37.21,34000.0,25.4403,25.4471,25.3993,25.4061,34000.0
2005-07-19 14:50:00,37.21,37.28,37.2,37.27,38300.0,25.4061,25.4539,25.3993,25.4471,38300.0
2005-07-19 14:55:00,37.26,37.28,37.24,37.26,19300.0,25.4403,25.4539,25.4266,25.4403,19300.0
2005-07-19 15:00:00,37.25,37.26,37.22,37.22,17300.0,25.4334,25.4403,25.413,25.413,17300.0
2005-07-19 15:05:00,37.23,37.25,37.21,37.24,16900.0,25.4198,25.4334,25.4061,25.4266,16900.0
2005-07-19 15:10:00,37.23,37.25,37.22,37.24,19600.0,25.4198,25.4334,25.413,25.4266,19600.0
2005-07-19 15:15:00,37.25,37.25,37.22,37.23,20100.0,25.4334,25.4334,25.413,25.4198,20100.0
2005-07-19 15:20:00,37.22,37.3,37.22,37.28,72200.0,25.413,25.4676,25.413,25.4539,72200.0
2005-07-19 15:25:00,37.27,37.34,37.25,37.33,51400.0,25.4471,25.4949,25.4334,25.4881,51400.0
2005-07-19 15:30:00,37.33,37.35,37.31,37.33,29600.0,25.4881,25.5017,25.4744,25.4881,29600.0
2005-07-19 15:35:00,37.32,37.33,37.29,37.3,32200.0,25.4812,25.4881,25.4608,25.4676,32200.0
2005-07-19 15:40:00,37.29,37.3,37.22,37.22,38800.0,25.4608,25.4676,25.413,25.413,38800.0
2005-07-19 15:45:00,37.23,37.23,37.22,37.23,50100.0,25.4198,25.4198,25.413,25.4198,50100.0
2005-07-19 15:50:00,37.22,37.22,37.15,37.17,71900.0,25.413,25.413,25.3652,25.3788,71900.0
2005-07-19 15:55:00,37.18,37.25,37.17,37.19,90200.0,25.3856,25.4334,25.3788,25.3925,90200.0
2005-07-20 09:30:00,37.53,37.71,37.53,37.71,123700.0,25.6246,25.7475,25.6246,25.7475,123700.0
2005-07-20 09:35:00,37.7,37.83,37.66,37.8,106600.0,25.7407,25.8295,25.7134,25.809,106600.0
2005-07-20 09:40:00,37.81,37.97,37.79,37.92,107800.0,25.8158,25.925,25.8021,25.8909,107800.0
2005-07-20 09:45:00,37.91,38.0,37.9,37.98,88900.0,25.8841,25.9455,25.8772,25.9319,88900.0
2005-07-20 09:50:00,37.99,38.08,37.83,37.83,92600.0,25.9387,26.0001,25.8295,25.8295,92600.0
2005-07-20 09:55:00,37.83,38.05,37.83,38.03,99900.0,25.8295,25.9797,25.8295,25.966,99900.0
2005-07-20 10:00:00,38.02,38.04,37.8,37.89,99000.0,25.9592,25.9728,25.809,25.8704,99000.0
2005-07-20 10:05:00,37.89,38.05,37.88,37.92,92600.0,25.8704,25.9797,25.8636,25.8909,92600.0
2005-07-20 10:10:00,37.92,37.97,37.89,37.93,58600.0,25.8909,25.925,25.8704,25.8977,58600.0
2005-07-20 10:15:00,37.94,38.01,37.91,37.95,74800.0,25.9046,25.9524,25.8841,25.9114,74800.0
2005-07-20 10:20:00,37.95,38.02,37.92,38.0,97000.0,25.9114,25.9592,25.8909,25.9455,97000.0
2005-07-20 10:25:00,37.99,38.08,37.94,38.02,83300.0,25.9387,26.0001,25.9046,25.9592,83300.0
2005-07-20 10:30:00,38.02,38.1,38.0,38.0,165500.0,25.9592,26.0138,25.9455,25.9455,165500.0
2005-07-20 10:35:00,38.0,38.05,37.86,37.87,183200.0,25.9455,25.9797,25.8499,25.8568,183200.0
2005-07-20 10:40:00,37.88,37.92,37.83,37.89,57500.0,25.8636,25.8909,25.8295,25.8704,57500.0
2005-07-20 10:45:00,37.89,38.0,37.89,38.0,70800.0,25.8704,25.9455,25.8704,25.9455,70800.0
2005-07-20 10:50:00,38.0,38.06,38.0,38.06,61300.0,25.9455,25.9865,25.9455,25.9865,61300.0
2005-07-20 10:55:00,38.06,38.14,38.05,38.14,64500.0,25.9865,26.0411,25.9797,26.0411,64500.0
2005-07-20 11:00:00,38.14,38.14,38.04,38.06,36900.0,26.0411,26.0411,25.9728,25.9865,36900.0
2005-07-20 11:05:00,38.06,38.09,38.05,38.07,28800.0,25.9865,26.007,25.9797,25.9933,28800.0
2005-07-20 11:10:00,38.06,38.07,38.04,38.05,27600.0,25.9865,25.9933,25.9728,25.9797,27600.0
2005-07-20 11:15:00,38.05,38.1,38.04,38.08,56000.0,25.9797,26.0138,25.9728,26.0001,56000.0
2005-07-20 11:20:00,38.08,38.09,37.96,37.98,59300.0,26.0001,26.007,25.9182,25.9319,59300.0
2005-07-20 11:25:00,37.99,38.02,37.98,38.0,49100.0,25.9387,25.9592,25.9319,25.9455,49100.0
2005-07-20 11:30:00,38.0,38.05,38.0,38.02,32100.0,25.9455,25.9797,25.9455,25.9592,32100.0
2005-07-20 11:35:00,38.02,38.04,37.99,38.0,44300.0,25.9592,25.9728,25.9387,25.9455,44300.0
2005-07-20 11:40:00,37.99,38.01,37.95,37.97,51500.0,25.9387,25.9524,25.9114,25.925,51500.0
2005-07-20 11:45:00,37.96,38.02,37.95,38.0,94900.0,25.9182,25.9592,25.9114,25.9455,94900.0
2005-07-20 11:50:00,37.99,38.01,37.96,37.99,15000.0,25.9387,25.9524,25.9182,25.9387,15000.0
2005-07-20 11:55:00,37.99,38.0,37.95,38.0,31900.0,25.9387,25.9455,25.9114,25.9455,31900.0
2005-07-20 12:00:00,37.99,38.0,37.93,37.94,25900.0,25.9387,25.9455,25.8977,25.9046,25900.0
2005-07-20 12:05:00,37.94,37.95,37.88,37.89,37400.0,25.9046,25.9114,25.8636,25.8704,37400.0
2005-07-20 12:10:00,37.89,37.93,37.89,37.91,29900.0,25.8704,25.8977,25.8704,25.8841,29900.0
2005-07-20 12:15:00,37.92,37.93,37.9,37.9,24500.0,25.8909,25.8977,25.8772,25.8772,24500.0
2005-07-20 12:20:00,37.9,37.9,37.85,37.85,55400.0,25.8772,25.8772,25.8431,25.8431,55400.0
2005-07-20 12:25:00,37.86,37.86,37.82,37.83,37800.0,25.8499,25.8499,25.8226,25.8295,37800.0
2005-07-20 12:30:00,37.84,37.87,37.83,37.83,33400.0,25.8363,25.8568,25.8295,25.8295,33400.0
2005-07-20 12:35:00,37.82,37.82,37.78,37.79,72800.0,25.8226,25.8226,25.7953,25.8021,72800.0
2005-07-20 12:40:00,37.79,37.83,37.76,37.81,66300.0,25.8021,25.8295,25.7817,25.8158,66300.0
2005-07-20 12:45:00,37.8,37.81,37.74,37.76,237700.0,25.809,25.8158,25.768,25.7817,237700.0
2005-07-20 12:50:00,37.76,37.77,37.76,37.76,15800.0,25.7817,25.7885,25.7817,25.7817,15800.0
2005-07-20 12:55:00,37.76,37.77,37.76,37.76,13600.0,25.7817,25.7885,25.7817,25.7817,13600.0
2005-07-20 13:00:00,37.75,37.76,37.62,37.67,61300.0,25.7748,25.7817,25.6861,25.7202,61300.0
2005-07-20 13:05:00,37.68,37.79,37.68,37.76,63200.0,25.727,25.8021,25.727,25.7817,63200.0
2005-07-20 13:10:00,37.76,37.76,37.67,37.72,67900.0,25.7817,25.7817,25.7202,25.7543,67900.0
2005-07-20 13:15:00,37.71,37.76,37.68,37.76,55100.0,25.7475,25.7817,25.727,25.7817,55100.0
2005-07-20 13:20:00,37.75,37.76,37.68,37.68,66900.0,25.7748,25.7817,25.727,25.727,66900.0
2005-07-20 13:25:00,37.69,37.74,37.64,37.72,37500.0,25.7339,25.768,25.6997,25.7543,37500.0
2005-07-20 13:30:00,37.72,37.83,37.72,37.78,55500.0,25.7543,25.8295,25.7543,25.7953,55500.0
2005-07-20 13:35:00,37.79,37.83,37.74,37.75,65300.0,25.8021,25.8295,25.768,25.7748,65300.0
2005-07-20 13:40:00,37.77,37.79,37.7,37.71,39100.0,25.7885,25.8021,25.7407,25.7475,39100.0
2005-07-20 13:45:00,37.71,37.74,37.7,37.74,18100.0,25.7475,25.768,25.7407,25.768,18100.0
2005-07-20 13:50:00,37.74,37.8,37.74,37.79,23600.0,25.768,25.809,25.768,25.8021,23600.0
2005-07-20 13:55:00,37.79,37.82,37.75,37.79,45100.0,25.8021,25.8226,25.7748,25.8021,45100.0
2005-07-20 14:00:00,37.79,37.85,37.78,37.84,46800.0,25.8021,25.8431,25.7953,25.8363,46800.0
2005-07-20 14:05:00,37.83,37.84,37.8,37.82,31400.0,25.8295,25.8363,25.809,25.8226,31400.0
2005-07-20 14:10:00,37.82,37.83,37.76,37.77,34000.0,25.8226,25.8295,25.7817,25.7885,34000.0
2005-07-20 14:15:00,37.76,37.79,37.75,37.79,26200.0,25.7817,25.8021,25.7748,25.8021,26200.0
2005-07-20 14:20:00,37.79,37.85,37.77,37.77,61500.0,25.8021,25.8431,25.7885,25.7885,61500.0
2005-07-20 14:25:00,37.77,37.87,37.77,37.85,61100.0,25.7885,25.8568,25.7885,25.8431,61100.0
2005-07-20 14:30:00,37.85,37.91,37.85,37.91,143900.0,25.8431,25.8841,25.8431,25.8841,143900.0
2005-07-20 14:35:00,37.9,37.95,37.88,37.89,117000.0,25.8772,25.9114,25.8636,25.8704,117000.0
2005-07-20 14:40:00,37.89,37.89,37.8,37.83,55000.0,25.8704,25.8704,25.809,25.8295,55000.0
2005-07-20 14:45:00,37.84,37.88,37.83,37.87,37300.0,25.8363,25.8636,25.8295,25.8568,37300.0
2005-07-20 14:50:00,37.87,37.88,37.76,37.78,38700.0,25.8568,25.8636,25.7817,25.7953,38700.0
2005-07-20 14:55:00,37.77,37.83,37.77,37.83,33200.0,25.7885,25.8295,25.7885,25.8295,33200.0
2005-07-20 15:00:00,37.84,37.84,37.74,37.75,67500.0,25.8363,25.8363,25.768,25.7748,67500.0
2005-07-20 15:05:00,37.73,37.81,37.73,37.77,39000.0,25.7612,25.8158,25.7612,25.7885,39000.0
2005-07-20 15:10:00,37.77,37.79,37.7,37.71,54000.0,25.7885,25.8021,25.7407,25.7475,54000.0
2005-07-20 15:15:00,37.7,37.71,37.67,37.67,47800.0,25.7407,25.7475,25.7202,25.7202,47800.0
2005-07-20 15:20:00,37.67,37.67,37.58,37.6,69200.0,25.7202,25.7202,25.6588,25.6724,69200.0
2005-07-20 15:25:00,37.59,37.7,37.59,37.63,54300.0,25.6656,25.7407,25.6656,25.6929,54300.0
2005-07-20 15:30:00,37.62,37.66,37.54,37.54,101200.0,25.6861,25.7134,25.6314,25.6314,101200.0
2005-07-20 15:35:00,37.55,37.57,37.54,37.56,46800.0,25.6383,25.6519,25.6314,25.6451,46800.0
2005-07-20 15:40:00,37.57,37.6,37.49,37.53,74200.0,25.6519,25.6724,25.5973,25.6246,74200.0
2005-07-20 15:45:00,37.53,37.53,37.34,37.39,129400.0,25.6246,25.6246,25.4949,25.529,129400.0
2005-07-20 15:50:00,37.39,37.45,37.38,37.42,142000.0,25.529,25.57,25.5222,25.5495,142000.0
2005-07-20 15:55:00,37.42,37.44,37.38,37.44,150900.0,25.5495,25.5632,25.5222,25.5632,150900.0
2005-07-21 09:30:00,37.86,38.2,37.86,38.2,236100.0,25.8499,26.0821,25.8499,26.0821,236100.0
2005-07-21 09:35:00,38.2,38.35,38.2,38.3,155200.0,26.0821,26.1845,26.0821,26.1504,155200.0
2005-07-21 09:40:00,38.35,38.5,38.28,38.3,173200.0,26.1845,26.2869,26.1367,26.1504,173200.0
2005-07-21 09:45:00,38.3,38.3,38.05,38.15,151300.0,26.1504,26.1504,25.9797,26.0479,151300.0
2005-07-21 09:50:00,38.14,38.32,38.13,38.23,169900.0,26.0411,26.164,26.0343,26.1026,169900.0
2005-07-21 09:55:00,38.23,38.31,38.18,38.29,75600.0,26.1026,26.1572,26.0684,26.1435,75600.0
2005-07-21 10:00:00,38.28,38.29,38.14,38.26,76500.0,26.1367,26.1435,26.0411,26.123,76500.0
2005-07-21 10:05:00,38.29,38.37,38.29,38.32,86800.0,26.1435,26.1982,26.1435,26.164,86800.0
2005-07-21 10:10:00,38.31,38.35,38.3,38.33,73400.0,26.1572,26.1845,26.1504,26.1708,73400.0
2005-07-21 10:15:00,38.33,38.4,38.32,38.37,61000.0,26.1708,26.2186,26.164,26.1982,61000.0
2005-07-21 10:20:00,38.38,38.43,38.35,38.38,46700.0,26.205,26.2391,26.1845,26.205,46700.0
2005-07-21 10:25:00,38.39,38.48,38.36,38.37,114300.0,26.2118,26.2733,26.1913,26.1982,114300.0
2005-07-21 10:30:00,38.37,38.49,38.35,38.49,76700.0,26.1982,26.2801,26.1845,26.2801,76700.0
2005-07-21 10:35:00,38.48,38.58,38.46,38.46,86900.0,26.2733,26.3415,26.2596,26.2596,86900.0
2005-07-21 10:40:00,38.47,38.49,38.4,38.43,92200.0,26.2664,26.2801,26.2186,26.2391,92200.0
2005-07-21 10:45:00,38.42,38.47,38.35,38.37,72800.0,26.2323,26.2664,26.1845,26.1982,72800.0
2005-07-21 10:50:00,38.37,38.37,38.21,38.21,105200.0,26.1982,26.1982,26.0889,26.0889,105200.0
2005-07-21 10:55:00,38.22,38.24,38.14,38.24,110400.0,26.0957,26.1094,26.0411,26.1094,110400.0
2005-07-21 11:00:00,38.25,38.37,38.23,38.3,96000.0,26.1162,26.1982,26.1026,26.1504,96000.0
2005-07-21 11:05:00,38.32,38.32,38.25,38.27,75800.0,26.164,26.164,26.1162,26.1299,75800.0
2005-07-21 11:10:00,38.28,38.38,38.25,38.35,126700.0,26.1367,26.205,26.1162,26.1845,126700.0
2005-07-21 11:15:00,38.36,38.49,38.36,38.41,87000.0,26.1913,26.2801,26.1913,26.2255,87000.0
2005-07-21 11:20:00,38.41,38.42,38.37,38.37,27200.0,26.2255,26.2323,26.1982,26.1982,27200.0
2005-07-21 11:25:00,38.37,38.38,38.3,38.3,17100.0,26.1982,26.205,26.1504,26.1504,17100.0
2005-07-21 11:30:00,38.3,38.32,38.25,38.3,43900.0,26.1504,26.164,26.1162,26.1504,43900.0
2005-07-21 11:35:00,38.3,38.3,38.26,38.26,36900.0,26.1504,26.1504,26.123,26.123,36900.0
2005-07-21 11:40:00,38.27,38.27,38.21,38.23,18000.0,26.1299,26.1299,26.0889,26.1026,18000.0
2005-07-21 11:45:00,38.23,38.32,38.22,38.31,42700.0,26.1026,26.164,26.0957,26.1572,42700.0
2005-07-21 11:50:00,38.33,38.4,38.33,38.4,36500.0,26.1708,26.2186,26.1708,26.2186,36500.0
2005-07-21 11:55:00,38.39,38.42,38.39,38.39,21900.0,26.2118,26.2323,26.2118,26.2118,21900.0
2005-07-21 12:00:00,38.39,38.4,38.38,38.38,36300.0,26.2118,26.2186,26.205,26.205,36300.0
2005-07-21 12:05:00,38.38,38.49,38.38,38.48,38600.0,26.205,26.2801,26.205,26.2733,38600.0
2005-07-21 12:10:00,38.48,38.51,38.46,38.51,34100.0,26.2733,26.2937,26.2596,26.2937,34100.0
2005-07-21 12:15:00,38.5,38.55,38.45,38.55,104600.0,26.2869,26.3211,26.2528,26.3211,104600.0
2005-07-21 12:20:00,38.5,38.54,38.46,38.53,57000.0,26.2869,26.3142,26.2596,26.3074,57000.0
2005-07-21 12:25:00,38.54,38.58,38.5,38.56,58400.0,26.3142,26.3415,26.2869,26.3279,58400.0
2005-07-21 12:30:00,38.58,38.72,38.58,38.72,101100.0,26.3415,26.4371,26.3415,26.4371,101100.0
2005-07-21 12:35:00,38.73,38.73,38.65,38.65,52800.0,26.444,26.444,26.3893,26.3893,52800.0
2005-07-21 12:40:00,38.65,38.65,38.61,38.61,33200.0,26.3893,26.3893,26.362,26.362,33200.0
2005-07-21 12:45:00,38.61,38.64,38.53,38.63,117800.0,26.362,26.3825,26.3074,26.3757,117800.0
2005-07-21 12:50:00,38.63,38.63,38.54,38.57,41900.0,26.3757,26.3757,26.3142,26.3347,41900.0
2005-07-21 12:55:00,38.56,38.58,38.52,38.56,28500.0,26.3279,26.3415,26.3006,26.3279,28500.0
2005-07-21 13:00:00,38.59,38.66,38.59,38.64,35100.0,26.3484,26.3962,26.3484,26.3825,35100.0
2005-07-21 13:05:00,38.64,38.65,38.61,38.61,39600.0,26.3825,26.3893,26.362,26.362,39600.0
2005-07-21 13:10:00,38.61,38.62,38.53,38.61,72400.0,26.362,26.3688,26.3074,26.362,72400.0
2005-07-21 13:15:00,38.61,38.68,38.61,38.61,47600.0,26.362,26.4098,26.362,26.362,47600.0
2005-07-21 13:20:00,38.63,38.66,38.6,38.65,28500.0,26.3757,26.3962,26.3552,26.3893,28500.0
2005-07-21 13:25:00,38.65,38.65,38.6,38.65,23400.0,26.3893,26.3893,26.3552,26.3893,23400.0
2005-07-21 13:30:00,38.63,38.65,38.56,38.59,26900.0,26.3757,26.3893,26.3279,26.3484,26900.0
2005-07-21 13:35:00,38.6,38.6,38.57,38.57,15000.0,26.3552,26.3552,26.3347,26.3347,15000.0
2005-07-21 13:40:00,38.57,38.63,38.57,38.63,22300.0,26.3347,26.3757,26.3347,26.3757,22300.0
2005-07-21 13:45:00,38.64,38.65,38.54,38.55,51200.0,26.3825,26.3893,26.3142,26.3211,51200.0
2005-07-21 13:50:00,38.55,38.55,38.54,38.55,15600.0,26.3211,26.3211,26.3142,26.3211,15600.0
2005-07-21 13:55:00,38.54,38.55,38.54,38.55,29900.0,26.3142,26.3211,26.3142,26.3211,29900.0
2005-07-21 14:00:00,38.55,38.55,38.5,38.54,62700.0,26.3211,26.3211,26.2869,26.3142,62700.0
2005-07-21 14:05:00,38.54,38.55,38.52,38.55,61900.0,26.3142,26.3211,26.3006,26.3211,61900.0
2005-07-21 14:10:00,38.53,38.55,38.53,38.55,41100.0,26.3074,26.3211,26.3074,26.3211,41100.0
2005-07-21 14:15:00,38.55,38.55,38.54,38.55,31700.0,26.3211,26.3211,26.3142,26.3211,31700.0
2005-07-21 14:20:00,38.55,38.55,38.49,38.51,32600.0,26.3211,26.3211,26.2801,26.2937,32600.0
2005-07-21 14:25:00,38.51,38.54,38.44,38.45,36400.0,26.2937,26.3142,26.2459,26.2528,36400.0
2005-07-21 14:30:00,38.46,38.47,38.34,38.34,65100.0,26.2596,26.2664,26.1777,26.1777,65100.0
2005-07-21 14:35:00,38.33,38.35,38.25,38.31,84900.0,26.1708,26.1845,26.1162,26.1572,84900.0
2005-07-21 14:40:00,38.31,38.4,38.3,38.4,71600.0,26.1572,26.2186,26.1504,26.2186,71600.0
2005-07-21 14:45:00,38.4,38.41,38.36,38.39,78900.0,26.2186,26.2255,26.1913,26.2118,78900.0
2005-07-21 14:50:00,38.39,38.4,38.3,38.31,39800.0,26.2118,26.2186,26.1504,26.1572,39800.0
2005-07-21 14:55:00,38.3,38.39,38.28,38.39,55000.0,26.1504,26.2118,26.1367,26.2118,55000.0
2005-07-21 15:00:00,38.39,38.44,38.37,38.44,63100.0,26.2118,26.2459,26.1982,26.2459,63100.0
2005-07-21 15:05:00,38.44,38.44,38.37,38.37,51500.0,26.2459,26.2459,26.1982,26.1982,51500.0
2005-07-21 15:10:00,38.37,38.46,38.36,38.46,48700.0,26.1982,26.2596,26.1913,26.2596,48700.0
2005-07-21 15:15:00,38.46,38.52,38.46,38.49,72600.0,26.2596,26.3006,26.2596,26.2801,72600.0
2005-07-21 15:20:00,38.49,38.53,38.46,38.51,80000.0,26.2801,26.3074,26.2596,26.2937,80000.0
2005-07-21 15:25:00,38.52,38.57,38.51,38.55,87800.0,26.3006,26.3347,26.2937,26.3211,87800.0
2005-07-21 15:30:00,38.56,38.57,38.51,38.51,100700.0,26.3279,26.3347,26.2937,26.2937,100700.0
2005-07-21 15:35:00,38.52,38.54,38.46,38.53,85700.0,26.3006,26.3142,26.2596,26.3074,85700.0
2005-07-21 15:40:00,38.53,38.55,38.5,38.53,72200.0,26.3074,26.3211,26.2869,26.3074,72200.0
2005-07-21 15:45:00,38.53,38.53,38.45,38.45,238300.0,26.3074,26.3074,26.2528,26.2528,238300.0
2005-07-21 15:50:00,38.46,38.47,38.39,38.39,95800.0,26.2596,26.2664,26.2118,26.2118,95800.0
2005-07-21 15:55:00,38.39,38.39,38.32,38.34,143800.0,26.2118,26.2118,26.164,26.1777,143800.0
2005-07-22 09:30:00,38.39,38.76,38.39,38.71,177000.0,26.2118,26.4644,26.2118,26.4303,177000.0
2005-07-22 09:35:00,38.73,38.77,38.5,38.5,95100.0,26.444,26.4713,26.2869,26.2869,95100.0
2005-07-22 09:40:00,38.5,38.51,38.35,38.36,86200.0,26.2869,26.2937,26.1845,26.1913,86200.0
2005-07-22 09:45:00,38.36,38.5,38.35,38.48,80300.0,26.1913,26.2869,26.1845,26.2733,80300.0
2005-07-22 09:50:00,38.48,38.5,38.34,38.41,77000.0,26.2733,26.2869,26.1777,26.2255,77000.0
2005-07-22 09:55:00,38.42,38.42,38.32,38.35,61800.0,26.2323,26.2323,26.164,26.1845,61800.0
2005-07-22 10:00:00,38.35,38.45,38.32,38.32,61800.0,26.1845,26.2528,26.164,26.164,61800.0
2005-07-22 10:05:00,38.34,38.34,38.26,38.33,84100.0,26.1777,26.1777,26.123,26.1708,84100.0
2005-07-22 10:10:00,38.33,38.4,38.32,38.37,41200.0,26.1708,26.2186,26.164,26.1982,41200.0
2005-07-22 10:15:00,38.36,38.37,38.26,38.3,46900.0,26.1913,26.1982,26.123,26.1504,46900.0
2005-07-22 10:20:00,38.31,38.34,38.31,38.33,24100.0,26.1572,26.1777,26.1572,26.1708,24100.0
2005-07-22 10:25:00,38.33,38.34,38.3,38.33,41800.0,26.1708,26.1777,26.1504,26.1708,41800.0
2005-07-22 10:30:00,38.32,38.34,38.29,38.3,26400.0,26.164,26.1777,26.1435,26.1504,26400.0
2005-07-22 10:35:00,38.3,38.44,38.28,38.41,66000.0,26.1504,26.2459,26.1367,26.2255,66000.0
2005-07-22 10:40:00,38.42,38.45,38.33,38.35,52300.0,26.2323,26.2528,26.1708,26.1845,52300.0
2005-07-22 10:45:00,38.34,38.41,38.32,38.4,25700.0,26.1777,26.2255,26.164,26.2186,25700.0
2005-07-22 10:50:00,38.4,38.48,38.4,38.46,28100.0,26.2186,26.2733,26.2186,26.2596,28100.0
2005-07-22 10:55:00,38.45,38.5,38.4,38.46,43600.0,26.2528,26.2869,26.2186,26.2596,43600.0
2005-07-22 11:00:00,38.46,38.47,38.4,38.42,19500.0,26.2596,26.2664,26.2186,26.2323,19500.0
2005-07-22 11:05:00,38.42,38.47,38.39,38.45,36200.0,26.2323,26.2664,26.2118,26.2528,36200.0
2005-07-22 11:10:00,38.46,38.47,38.4,38.4,17600.0,26.2596,26.2664,26.2186,26.2186,17600.0
2005-07-22 11:15:00,38.41,38.45,38.37,38.37,12400.0,26.2255,26.2528,26.1982,26.1982,12400.0
2005-07-22 11:20:00,38.36,38.37,38.32,38.32,39600.0,26.1913,26.1982,26.164,26.164,39600.0
2005-07-22 11:25:00,38.32,38.39,38.32,38.39,37700.0,26.164,26.2118,26.164,26.2118,37700.0
2005-07-22 11:30:00,38.39,38.44,38.37,38.37,20700.0,26.2118,26.2459,26.1982,26.1982,20700.0
2005-07-22 11:35:00,38.38,38.41,38.35,38.41,12800.0,26.205,26.2255,26.1845,26.2255,12800.0
2005-07-22 11:40:00,38.42,38.42,38.39,38.4,22200.0,26.2323,26.2323,26.2118,26.2186,22200.0
2005-07-22 11:45:00,38.4,38.51,38.4,38.41,31500.0,26.2186,26.2937,26.2186,26.2255,31500.0
2005-07-22 11:50:00,38.41,38.41,38.34,38.34,12800.0,26.2255,26.2255,26.1777,26.1777,12800.0
2005-07-22 11:55:00,38.35,38.38,38.34,38.38,30200.0,26.1845,26.205,26.1777,26.205,30200.0
2005-07-22 12:00:00,38.38,38.39,38.35,38.36,31300.0,26.205,26.2118,26.1845,26.1913,31300.0
2005-07-22 12:05:00,38.35,38.42,38.35,38.4,25300.0,26.1845,26.2323,26.1845,26.2186,25300.0
2005-07-22 12:10:00,38.4,38.4,38.39,38.39,19500.0,26.2186,26.2186,26.2118,26.2118,19500.0
2005-07-22 12:15:00,38.39,38.39,38.33,38.33,6400.0,26.2118,26.2118,26.1708,26.1708,6400.0
2005-07-22 12:20:00,38.34,38.35,38.28,38.33,18000.0,26.1777,26.1845,26.1367,26.1708,18000.0
2005-07-22 12:25:00,38.35,38.35,38.34,38.35,14000.0,26.1845,26.1845,26.1777,26.1845,14000.0
2005-07-22 12:30:00,38.34,38.38,38.33,38.35,29000.0,26.1777,26.205,26.1708,26.1845,29000.0
2005-07-22 12:35:00,38.37,38.41,38.37,38.4,28400.0,26.1982,26.2255,26.1982,26.2186,28400.0
2005-07-22 12:40:00,38.4,38.41,38.36,38.36,41000.0,26.2186,26.2255,26.1913,26.1913,41000.0
2005-07-22 12:45:00,38.34,38.41,38.3,38.41,21700.0,26.1777,26.2255,26.1504,26.2255,21700.0
2005-07-22 12:50:00,38.4,38.4,38.37,38.4,22700.0,26.2186,26.2186,26.1982,26.2186,22700.0
2005-07-22 12:55:00,38.4,38.4,38.34,38.36,23500.0,26.2186,26.2186,26.1777,26.1913,23500.0
2005-07-22 13:00:00,38.36,38.39,38.35,38.36,18800.0,26.1913,26.2118,26.1845,26.1913,18800.0
2005-07-22 13:05:00,38.37,38.38,38.34,38.38,12800.0,26.1982,26.205,26.1777,26.205,12800.0
2005-07-22 13:10:00,38.37,38.39,38.35,38.35,29600.0,26.1982,26.2118,26.1845,26.1845,29600.0
2005-07-22 13:15:00,38.34,38.37,38.34,38.36,24300.0,26.1777,26.1982,26.1777,26.1913,24300.0
2005-07-22 13:20:00,38.35,38.35,38.33,38.33,5800.0,26.1845,26.1845,26.1708,26.1708,5800.0
2005-07-22 13:25:00,38.34,38.39,38.34,38.39,20000.0,26.1777,26.2118,26.1777,26.2118,20000.0
2005-07-22 13:30:00,38.39,38.4,38.38,38.39,3900.0,26.2118,26.2186,26.205,26.2118,3900.0
2005-07-22 13:35:00,38.38,38.38,38.37,38.38,3000.0,26.205,26.205,26.1982,26.205,3000.0
2005-07-22 13:40:00,38.37,38.38,38.36,38.38,13000.0,26.1982,26.205,26.1913,26.205,13000.0
2005-07-22 13:45:00,38.37,38.37,38.34,38.35,21700.0,26.1982,26.1982,26.1777,26.1845,21700.0
2005-07-22 13:50:00,38.36,38.38,38.33,38.34,17000.0,26.1913,26.205,26.1708,26.1777,17000.0
2005-07-22 13:55:00,38.35,38.36,38.31,38.32,10200.0,26.1845,26.1913,26.1572,26.164,10200.0
2005-07-22 14:00:00,38.32,38.33,38.29,38.29,11800.0,26.164,26.1708,26.1435,26.1435,11800.0
2005-07-22 14:05:00,38.29,38.29,38.25,38.26,15700.0,26.1435,26.1435,26.1162,26.123,15700.0
2005-07-22 14:10:00,38.27,38.27,38.26,38.26,11300.0,26.1299,26.1299,26.123,26.123,11300.0
2005-07-22 14:15:00,38.26,38.27,38.25,38.25,8400.0,26.123,26.1299,26.1162,26.1162,8400.0
2005-07-22 14:20:00,38.25,38.26,38.2,38.21,38400.0,26.1162,26.123,26.0821,26.0889,38400.0
2005-07-22 14:25:00,38.21,38.25,38.21,38.23,39300.0,26.0889,26.1162,26.0889,26.1026,39300.0
2005-07-22 14:30:00,38.21,38.21,38.19,38.21,19600.0,26.0889,26.0889,26.0753,26.0889,19600.0
2005-07-22 14:35:00,38.22,38.26,38.22,38.26,18600.0,26.0957,26.123,26.0957,26.123,18600.0
2005-07-22 14:40:00,38.26,38.3,38.25,38.26,16200.0,26.123,26.1504,26.1162,26.123,16200.0
2005-07-22 14:45:00,38.26,38.29,38.26,38.29,21800.0,26.123,26.1435,26.123,26.1435,21800.0
2005-07-22 14:50:00,38.29,38.33,38.28,38.3,26900.0,26.1435,26.1708,26.1367,26.1504,26900.0
2005-07-22 14:55:00,38.32,38.43,38.32,38.38,44300.0,26.164,26.2391,26.164,26.205,44300.0
2005-07-22 15:00:00,38.38,38.41,38.37,38.41,13800.0,26.205,26.2255,26.1982,26.2255,13800.0
2005-07-22 15:05:00,38.4,38.4,38.36,38.36,9800.0,26.2186,26.2186,26.1913,26.1913,9800.0
2005-07-22 15:10:00,38.36,38.36,38.35,38.36,16000.0,26.1913,26.1913,26.1845,26.1913,16000.0
2005-07-22 15:15:00,38.36,38.36,38.33,38.34,45700.0,26.1913,26.1913,26.1708,26.1777,45700.0
2005-07-22 15:20:00,38.34,38.35,38.33,38.34,24900.0,26.1777,26.1845,26.1708,26.1777,24900.0
2005-07-22 15:25:00,38.34,38.34,38.3,38.32,44600.0,26.1777,26.1777,26.1504,26.164,44600.0
2005-07-22 15:30:00,38.32,38.32,38.25,38.31,42500.0,26.164,26.164,26.1162,26.1572,42500.0
2005-07-22 15:35:00,38.3,38.32,38.3,38.3,31300.0,26.1504,26.164,26.1504,26.1504,31300.0
2005-07-22 15:40:00,38.31,38.32,38.29,38.3,43800.0,26.1572,26.164,26.1435,26.1504,43800.0
2005-07-22 15:45:00,38.3,38.3,38.27,38.27,49000.0,26.1504,26.1504,26.1299,26.1299,49000.0
2005-07-22 15:50:00,38.26,38.36,38.26,38.35,66700.0,26.123,26.1913,26.123,26.1845,66700.0
2005-07-22 15:55:00,38.36,38.42,38.34,38.4,115200.0,26.1913,26.2323,26.1777,26.2186,115200.0
2005-07-25 09:30:00,38.54,38.57,38.43,38.43,91300.0,26.3142,26.3347,26.2391,26.2391,91300.0
2005-07-25 09:35:00,38.43,38.45,38.2,38.24,62500.0,26.2391,26.2528,26.0821,26.1094,62500.0
2005-07-25 09:40:00,38.23,38.28,38.17,38.2,55300.0,26.1026,26.1367,26.0616,26.0821,55300.0
2005-07-25 09:45:00,38.2,38.29,38.19,38.21,49300.0,26.0821,26.1435,26.0753,26.0889,49300.0
2005-07-25 09:50:00,38.21,38.25,38.19,38.22,24800.0,26.0889,26.1162,26.0753,26.0957,24800.0
2005-07-25 09:55:00,38.22,38.27,38.2,38.21,24800.0,26.0957,26.1299,26.0821,26.0889,24800.0
2005-07-25 10:00:00,38.21,38.22,38.15,38.22,51000.0,26.0889,26.0957,26.0479,26.0957,51000.0
2005-07-25 10:05:00,38.22,38.28,38.19,38.24,62500.0,26.0957,26.1367,26.0753,26.1094,62500.0
2005-07-25 10:10:00,38.23,38.23,38.15,38.15,26900.0,26.1026,26.1026,26.0479,26.0479,26900.0
2005-07-25 10:15:00,38.15,38.17,38.05,38.13,79600.0,26.0479,26.0616,25.9797,26.0343,79600.0
2005-07-25 10:20:00,38.09,38.21,38.08,38.18,51800.0,26.007,26.0889,26.0001,26.0684,51800.0
2005-07-25 10:25:00,38.2,38.33,38.19,38.22,63000.0,26.0821,26.1708,26.0753,26.0957,63000.0
2005-07-25 10:30:00,38.22,38.29,38.2,38.22,58600.0,26.0957,26.1435,26.0821,26.0957,58600.0
2005-07-25 10:35:00,38.23,38.27,38.19,38.2,29800.0,26.1026,26.1299,26.0753,26.0821,29800.0
2005-07-25 10:40:00,38.19,38.24,38.16,38.22,17000.0,26.0753,26.1094,26.0548,26.0957,17000.0
2005-07-25 10:45:00,38.21,38.32,38.21,38.31,41200.0,26.0889,26.164,26.0889,26.1572,41200.0
2005-07-25 10:50:00,38.32,38.35,38.26,38.28,30000.0,26.164,26.1845,26.123,26.1367,30000.0
2005-07-25 10:55:00,38.26,38.34,38.26,38.33,14700.0,26.123,26.1777,26.123,26.1708,14700.0
2005-07-25 11:00:00,38.33,38.33,38.18,38.2,38800.0,26.1708,26.1708,26.0684,26.0821,38800.0
2005-07-25 11:05:00,38.19,38.37,38.19,38.35,74800.0,26.0753,26.1982,26.0753,26.1845,74800.0
2005-07-25 11:10:00,38.35,38.39,38.31,38.33,76300.0,26.1845,26.2118,26.1572,26.1708,76300.0
2005-07-25 11:15:00,38.33,38.34,38.3,38.34,29900.0,26.1708,26.1777,26.1504,26.1777,29900.0
2005-07-25 11:20:00,38.34,38.38,38.34,38.35,24300.0,26.1777,26.205,26.1777,26.1845,24300.0
2005-07-25 11:25:00,38.36,38.43,38.35,38.42,69200.0,26.1913,26.2391,26.1845,26.2323,69200.0
2005-07-25 11:30:00,38.43,38.43,38.36,38.36,23500.0,26.2391,26.2391,26.1913,26.1913,23500.0
2005-07-25 11:35:00,38.36,38.36,38.3,38.34,40800.0,26.1913,26.1913,26.1504,26.1777,40800.0
2005-07-25 11:40:00,38.34,38.36,38.33,38.36,37200.0,26.1777,26.1913,26.1708,26.1913,37200.0
2005-07-25 11:45:00,38.37,38.39,38.36,38.37,11200.0,26.1982,26.2118,26.1913,26.1982,11200.0
2005-07-25 11:50:00,38.37,38.41,38.36,38.41,44000.0,26.1982,26.2255,26.1913,26.2255,44000.0
2005-07-25 11:55:00,38.4,38.4,38.35,38.36,37100.0,26.2186,26.2186,26.1845,26.1913,37100.0
2005-07-25 12:00:00,38.34,38.37,38.3,38.37,27500.0,26.1777,26.1982,26.1504,26.1982,27500.0
2005-07-25 12:05:00,38.36,38.46,38.36,38.44,20200.0,26.1913,26.2596,26.1913,26.2459,20200.0
2005-07-25 12:10:00,38.43,38.47,38.43,38.46,21600.0,26.2391,26.2664,26.2391,26.2596,21600.0
2005-07-25 12:15:00,38.47,38.47,38.38,38.4,18100.0,26.2664,26.2664,26.205,26.2186,18100.0
2005-07-25 12:20:00,38.4,38.44,38.4,38.44,17900.0,26.2186,26.2459,26.2186,26.2459,17900.0
2005-07-25 12:25:00,38.44,38.46,38.43,38.45,13500.0,26.2459,26.2596,26.2391,26.2528,13500.0
2005-07-25 12:30:00,38.44,38.46,38.44,38.44,10600.0,26.2459,26.2596,26.2459,26.2459,10600.0
2005-07-25 12:35:00,38.45,38.46,38.38,38.41,16800.0,26.2528,26.2596,26.205,26.2255,16800.0
2005-07-25 12:40:00,38.42,38.44,38.38,38.42,16100.0,26.2323,26.2459,26.205,26.2323,16100.0
2005-07-25 12:45:00,38.41,38.46,38.4,38.45,23900.0,26.2255,26.2596,26.2186,26.2528,23900.0
2005-07-25 12:50:00,38.46,38.47,38.45,38.47,21000.0,26.2596,26.2664,26.2528,26.2664,21000.0
2005-07-25 12:55:00,38.46,38.5,38.45,38.45,33200.0,26.2596,26.2869,26.2528,26.2528,33200.0
2005-07-25 13:00:00,38.46,38.48,38.45,38.47,25600.0,26.2596,26.2733,26.2528,26.2664,25600.0
2005-07-25 13:05:00,38.46,38.48,38.43,38.43,33000.0,26.2596,26.2733,26.2391,26.2391,33000.0
2005-07-25 13:10:00,38.43,38.46,38.43,38.45,18200.0,26.2391,26.2596,26.2391,26.2528,18200.0
2005-07-25 13:15:00,38.45,38.46,38.45,38.46,16000.0,26.2528,26.2596,26.2528,26.2596,16000.0
2005-07-25 13:20:00,38.46,38.49,38.45,38.48,41200.0,26.2596,26.2801,26.2528,26.2733,41200.0
2005-07-25 13:25:00,38.47,38.47,38.42,38.44,16300.0,26.2664,26.2664,26.2323,26.2459,16300.0
2005-07-25 13:30:00,38.45,38.46,38.42,38.45,66100.0,26.2528,26.2596,26.2323,26.2528,66100.0
2005-07-25 13:35:00,38.45,38.46,38.45,38.45,12400.0,26.2528,26.2596,26.2528,26.2528,12400.0
2005-07-25 13:40:00,38.46,38.51,38.46,38.51,24000.0,26.2596,26.2937,26.2596,26.2937,24000.0
2005-07-25 13:45:00,38.51,38.53,38.5,38.5,61600.0,26.2937,26.3074,26.2869,26.2869,61600.0
2005-07-25 13:50:00,38.5,38.51,38.46,38.47,101100.0,26.2869,26.2937,26.2596,26.2664,101100.0
2005-07-25 13:55:00,38.47,38.47,38.42,38.42,20800.0,26.2664,26.2664,26.2323,26.2323,20800.0
2005-07-25 14:00:00,38.43,38.46,38.43,38.45,18100.0,26.2391,26.2596,26.2391,26.2528,18100.0
2005-07-25 14:05:00,38.46,38.46,38.35,38.36,43900.0,26.2596,26.2596,26.1845,26.1913,43900.0
2005-07-25 14:10:00,38.36,38.39,38.35,38.39,9000.0,26.1913,26.2118,26.1845,26.2118,9000.0
2005-07-25 14:15:00,38.39,38.39,38.3,38.31,23000.0,26.2118,26.2118,26.1504,26.1572,23000.0
2005-07-25 14:20:00,38.3,38.36,38.3,38.31,25300.0,26.1504,26.1913,26.1504,26.1572,25300.0
2005-07-25 14:25:00,38.31,38.36,38.28,38.33,21900.0,26.1572,26.1913,26.1367,26.1708,21900.0
2005-07-25 14:30:00,38.33,38.33,38.26,38.27,21600.0,26.1708,26.1708,26.123,26.1299,21600.0
2005-07-25 14:35:00,38.25,38.25,38.15,38.15,31000.0,26.1162,26.1162,26.0479,26.0479,31000.0
2005-07-25 14:40:00,38.15,38.22,38.15,38.15,40100.0,26.0479,26.0957,26.0479,26.0479,40100.0
2005-07-25 14:45:00,38.15,38.15,38.1,38.11,49400.0,26.0479,26.0479,26.0138,26.0206,49400.0
2005-07-25 14:50:00,38.11,38.12,38.07,38.08,35800.0,26.0206,26.0275,25.9933,26.0001,35800.0
2005-07-25 14:55:00,38.07,38.09,38.0,38.01,67000.0,25.9933,26.007,25.9455,25.9524,67000.0
2005-07-25 15:00:00,38.02,38.05,38.0,38.0,87300.0,25.9592,25.9797,25.9455,25.9455,87300.0
2005-07-25 15:05:00,38.0,38.01,37.9,37.91,80900.0,25.9455,25.9524,25.8772,25.8841,80900.0
2005-07-25 15:10:00,37.9,37.95,37.9,37.92,89500.0,25.8772,25.9114,25.8772,25.8909,89500.0
2005-07-25 15:15:00,37.91,37.94,37.87,37.92,54500.0,25.8841,25.9046,25.8568,25.8909,54500.0
2005-07-25 15:20:00,37.92,37.93,37.81,37.81,72300.0,25.8909,25.8977,25.8158,25.8158,72300.0
2005-07-25 15:25:00,37.82,37.87,37.81,37.85,92700.0,25.8226,25.8568,25.8158,25.8431,92700.0
2005-07-25 15:30:00,37.86,37.94,37.86,37.89,94200.0,25.8499,25.9046,25.8499,25.8704,94200.0
2005-07-25 15:35:00,37.9,37.97,37.86,37.95,69500.0,25.8772,25.925,25.8499,25.9114,69500.0
2005-07-25 15:40:00,37.96,37.98,37.94,37.94,55900.0,25.9182,25.9319,25.9046,25.9046,55900.0
2005-07-25 15:45:00,37.94,37.97,37.92,37.95,82500.0,25.9046,25.925,25.8909,25.9114,82500.0
2005-07-25 15:50:00,37.94,37.96,37.86,37.91,108900.0,25.9046,25.9182,25.8499,25.8841,108900.0
2005-07-25 15:55:00,37.91,37.94,37.9,37.9,129600.0,25.8841,25.9046,25.8772,25.8772,129600.0
2005-07-26 09:30:00,37.84,37.85,37.52,37.55,154300.0,25.8363,25.8431,25.6178,25.6383,154300.0
2005-07-26 09:35:00,37.54,37.55,37.35,37.38,152700.0,25.6314,25.6383,25.5017,25.5222,152700.0
2005-07-26 09:40:00,37.39,37.48,37.23,37.29,132600.0,25.529,25.5905,25.4198,25.4608,132600.0
2005-07-26 09:45:00,37.25,37.56,37.25,37.5,117200.0,25.4334,25.6451,25.4334,25.6041,117200.0
2005-07-26 09:50:00,37.53,37.55,37.46,37.46,57600.0,25.6246,25.6383,25.5768,25.5768,57600.0
2005-07-26 09:55:00,37.47,37.53,37.46,37.51,51900.0,25.5837,25.6246,25.5768,25.611,51900.0
2005-07-26 10:00:00,37.51,37.59,37.48,37.51,113800.0,25.611,25.6656,25.5905,25.611,113800.0
2005-07-26 10:05:00,37.51,37.58,37.5,37.55,75700.0,25.611,25.6588,25.6041,25.6383,75700.0
2005-07-26 10:10:00,37.55,37.61,37.51,37.51,42200.0,25.6383,25.6792,25.611,25.611,42200.0
2005-07-26 10:15:00,37.5,37.61,37.5,37.6,34500.0,25.6041,25.6792,25.6041,25.6724,34500.0
2005-07-26 10:20:00,37.6,37.67,37.59,37.64,62100.0,25.6724,25.7202,25.6656,25.6997,62100.0
2005-07-26 10:25:00,37.64,37.67,37.63,37.64,70600.0,25.6997,25.7202,25.6929,25.6997,70600.0
2005-07-26 10:30:00,37.65,37.71,37.64,37.71,26200.0,25.7066,25.7475,25.6997,25.7475,26200.0
2005-07-26 10:35:00,37.7,37.71,37.68,37.71,56900.0,25.7407,25.7475,25.727,25.7475,56900.0
2005-07-26 10:40:00,37.71,37.74,37.69,37.71,24700.0,25.7475,25.768,25.7339,25.7475,24700.0
2005-07-26 10:45:00,37.72,37.73,37.65,37.66,50900.0,25.7543,25.7612,25.7066,25.7134,50900.0
2005-07-26 10:50:00,37.67,37.71,37.67,37.68,73300.0,25.7202,25.7475,25.7202,25.727,73300.0
2005-07-26 10:55:00,37.68,37.71,37.67,37.71,46400.0,25.727,25.7475,25.7202,25.7475,46400.0
2005-07-26 11:00:00,37.71,37.71,37.65,37.69,36200.0,25.7475,25.7475,25.7066,25.7339,36200.0
2005-07-26 11:05:00,37.7,37.7,37.66,37.69,40400.0,25.7407,25.7407,25.7134,25.7339,40400.0
2005-07-26 11:10:00,37.68,37.68,37.63,37.64,41600.0,25.727,25.727,25.6929,25.6997,41600.0
2005-07-26 11:15:00,37.63,37.64,37.59,37.6,20500.0,25.6929,25.6997,25.6656,25.6724,20500.0
2005-07-26 11:20:00,37.61,37.63,37.59,37.63,22500.0,25.6792,25.6929,25.6656,25.6929,22500.0
2005-07-26 11:25:00,37.63,37.67,37.62,37.67,24700.0,25.6929,25.7202,25.6861,25.7202,24700.0
2005-07-26 11:30:00,37.67,37.68,37.65,37.65,30500.0,25.7202,25.727,25.7066,25.7066,30500.0
2005-07-26 11:35:00,37.64,37.64,37.56,37.59,30100.0,25.6997,25.6997,25.6451,25.6656,30100.0
2005-07-26 11:40:00,37.6,37.6,37.53,37.54,24100.0,25.6724,25.6724,25.6246,25.6314,24100.0
2005-07-26 11:45:00,37.54,37.56,37.52,37.56,9100.0,25.6314,25.6451,25.6178,25.6451,9100.0
2005-07-26 11:50:00,37.55,37.57,37.53,37.54,38900.0,25.6383,25.6519,25.6246,25.6314,38900.0
2005-07-26 11:55:00,37.54,37.57,37.51,37.54,65200.0,25.6314,25.6519,25.611,25.6314,65200.0
2005-07-26 12:00:00,37.53,37.53,37.5,37.52,32000.0,25.6246,25.6246,25.6041,25.6178,32000.0
2005-07-26 12:05:00,37.53,37.54,37.5,37.52,29100.0,25.6246,25.6314,25.6041,25.6178,29100.0
2005-07-26 12:10:00,37.53,37.57,37.53,37.54,28700.0,25.6246,25.6519,25.6246,25.6314,28700.0
2005-07-26 12:15:00,37.55,37.55,37.52,37.54,12200.0,25.6383,25.6383,25.6178,25.6314,12200.0
2005-07-26 12:20:00,37.54,37.58,37.52,37.54,21400.0,25.6314,25.6588,25.6178,25.6314,21400.0
2005-07-26 12:25:00,37.55,37.56,37.5,37.5,17500.0,25.6383,25.6451,25.6041,25.6041,17500.0
2005-07-26 12:30:00,37.51,37.57,37.5,37.54,26400.0,25.611,25.6519,25.6041,25.6314,26400.0
2005-07-26 12:35:00,37.54,37.57,37.54,37.57,12100.0,25.6314,25.6519,25.6314,25.6519,12100.0
2005-07-26 12:40:00,37.56,37.57,37.52,37.55,8300.0,25.6451,25.6519,25.6178,25.6383,8300.0
2005-07-26 12:45:00,37.53,37.56,37.51,37.55,21800.0,25.6246,25.6451,25.611,25.6383,21800.0
2005-07-26 12:50:00,37.56,37.56,37.52,37.52,13100.0,25.6451,25.6451,25.6178,25.6178,13100.0
2005-07-26 12:55:00,37.52,37.56,37.52,37.53,18700.0,25.6178,25.6451,25.6178,25.6246,18700.0
2005-07-26 13:00:00,37.52,37.57,37.52,37.54,11500.0,25.6178,25.6519,25.6178,25.6314,11500.0
2005-07-26 13:05:00,37.53,37.56,37.53,37.54,11500.0,25.6246,25.6451,25.6246,25.6314,11500.0
2005-07-26 13:10:00,37.54,37.56,37.53,37.55,20000.0,25.6314,25.6451,25.6246,25.6383,20000.0
2005-07-26 13:15:00,37.55,37.56,37.54,37.55,10700.0,25.6383,25.6451,25.6314,25.6383,10700.0
2005-07-26 13:20:00,37.53,37.55,37.53,37.54,6000.0,25.6246,25.6383,25.6246,25.6314,6000.0
2005-07-26 13:25:00,37.55,37.55,37.48,37.48,31400.0,25.6383,25.6383,25.5905,25.5905,31400.0
2005-07-26 13:30:00,37.48,37.5,37.45,37.47,37500.0,25.5905,25.6041,25.57,25.5837,37500.0
2005-07-26 13:35:00,37.46,37.52,37.46,37.49,23800.0,25.5768,25.6178,25.5768,25.5973,23800.0
2005-07-26 13:40:00,37.5,37.55,37.48,37.53,22400.0,25.6041,25.6383,25.5905,25.6246,22400.0
2005-07-26 13:45:00,37.53,37.56,37.47,37.47,18400.0,25.6246,25.6451,25.5837,25.5837,18400.0
2005-07-26 13:50:00,37.47,37.55,37.46,37.55,22100.0,25.5837,25.6383,25.5768,25.6383,22100.0
2005-07-26 13:55:00,37.55,37.56,37.53,37.55,13600.0,25.6383,25.6451,25.6246,25.6383,13600.0
2005-07-26 14:00:00,37.56,37.64,37.56,37.63,38700.0,25.6451,25.6997,25.6451,25.6929,38700.0
2005-07-26 14:05:00,37.63,37.68,37.62,37.67,154300.0,25.6929,25.727,25.6861,25.7202,154300.0
2005-07-26 14:10:00,37.67,37.69,37.64,37.65,32600.0,25.7202,25.7339,25.6997,25.7066,32600.0
2005-07-26 14:15:00,37.64,37.66,37.62,37.64,20400.0,25.6997,25.7134,25.6861,25.6997,20400.0
2005-07-26 14:20:00,37.63,37.64,37.61,37.62,76500.0,25.6929,25.6997,25.6792,25.6861,76500.0
2005-07-26 14:25:00,37.62,37.62,37.6,37.6,44100.0,25.6861,25.6861,25.6724,25.6724,44100.0
2005-07-26 14:30:00,37.59,37.6,37.55,37.58,21800.0,25.6656,25.6724,25.6383,25.6588,21800.0
2005-07-26 14:35:00,37.58,37.59,37.54,37.55,15200.0,25.6588,25.6656,25.6314,25.6383,15200.0
2005-07-26 14:40:00,37.56,37.58,37.54,37.58,13500.0,25.6451,25.6588,25.6314,25.6588,13500.0
2005-07-26 14:45:00,37.58,37.58,37.52,37.55,24400.0,25.6588,25.6588,25.6178,25.6383,24400.0
2005-07-26 14:50:00,37.56,37.58,37.51,37.52,18700.0,25.6451,25.6588,25.611,25.6178,18700.0
2005-07-26 14:55:00,37.51,37.51,37.47,37.47,23400.0,25.611,25.611,25.5837,25.5837,23400.0
2005-07-26 15:00:00,37.46,37.49,37.46,37.46,25400.0,25.5768,25.5973,25.5768,25.5768,25400.0
2005-07-26 15:05:00,37.46,37.49,37.45,37.45,31200.0,25.5768,25.5973,25.57,25.57,31200.0
2005-07-26 15:10:00,37.45,37.47,37.44,37.46,43900.0,25.57,25.5837,25.5632,25.5768,43900.0
2005-07-26 15:15:00,37.45,37.47,37.44,37.45,31500.0,25.57,25.5837,25.5632,25.57,31500.0
2005-07-26 15:20:00,37.46,37.52,37.46,37.47,42000.0,25.5768,25.6178,25.5768,25.5837,42000.0
2005-07-26 15:25:00,37.47,37.51,37.46,37.47,23500.0,25.5837,25.611,25.5768,25.5837,23500.0
2005-07-26 15:30:00,37.47,37.49,37.46,37.46,28200.0,25.5837,25.5973,25.5768,25.5768,28200.0
2005-07-26 15:35:00,37.47,37.47,37.43,37.45,65900.0,25.5837,25.5837,25.5563,25.57,65900.0
2005-07-26 15:40:00,37.44,37.45,37.4,37.42,43600.0,25.5632,25.57,25.5359,25.5495,43600.0
2005-07-26 15:45:00,37.42,37.45,37.37,37.45,88400.0,25.5495,25.57,25.5154,25.57,88400.0
2005-07-26 15:50:00,37.45,37.45,37.36,37.38,90200.0,25.57,25.57,25.5085,25.5222,90200.0
2005-07-26 15:55:00,37.38,37.45,37.32,37.41,164500.0,25.5222,25.57,25.4812,25.5427,164500.0
2005-07-27 09:30:00,37.81,38.0,37.81,37.99,168200.0,25.8158,25.9455,25.8158,25.9387,168200.0
2005-07-27 09:35:00,38.0,38.13,37.83,37.91,91100.0,25.9455,26.0343,25.8295,25.8841,91100.0
2005-07-27 09:40:00,37.91,38.09,37.88,38.05,112800.0,25.8841,26.007,25.8636,25.9797,112800.0
2005-07-27 09:45:00,38.06,38.06,37.88,37.9,73400.0,25.9865,25.9865,25.8636,25.8772,73400.0
2005-07-27 09:50:00,37.92,37.99,37.84,37.98,88300.0,25.8909,25.9387,25.8363,25.9319,88300.0
2005-07-27 09:55:00,37.98,38.06,37.97,38.06,115200.0,25.9319,25.9865,25.925,25.9865,115200.0
2005-07-27 10:00:00,38.07,38.08,37.95,37.99,63100.0,25.9933,26.0001,25.9114,25.9387,63100.0
2005-07-27 10:05:00,37.98,38.0,37.95,37.97,29600.0,25.9319,25.9455,25.9114,25.925,29600.0
2005-07-27 10:10:00,37.97,38.03,37.91,37.95,81500.0,25.925,25.966,25.8841,25.9114,81500.0
2005-07-27 10:15:00,37.94,37.97,37.89,37.91,53800.0,25.9046,25.925,25.8704,25.8841,53800.0
2005-07-27 10:20:00,37.92,37.94,37.85,37.86,32500.0,25.8909,25.9046,25.8431,25.8499,32500.0
2005-07-27 10:25:00,37.86,37.86,37.74,37.74,54700.0,25.8499,25.8499,25.768,25.768,54700.0
2005-07-27 10:30:00,37.75,37.85,37.74,37.83,58300.0,25.7748,25.8431,25.768,25.8295,58300.0
2005-07-27 10:35:00,37.82,37.84,37.75,37.82,41200.0,25.8226,25.8363,25.7748,25.8226,41200.0
2005-07-27 10:40:00,37.82,37.85,37.81,37.85,72300.0,25.8226,25.8431,25.8158,25.8431,72300.0
2005-07-27 10:45:00,37.86,37.87,37.83,37.84,41100.0,25.8499,25.8568,25.8295,25.8363,41100.0
2005-07-27 10:50:00,37.85,37.88,37.77,37.79,31900.0,25.8431,25.8636,25.7885,25.8021,31900.0
2005-07-27 10:55:00,37.79,37.87,37.77,37.85,24400.0,25.8021,25.8568,25.7885,25.8431,24400.0
2005-07-27 11:00:00,37.85,37.92,37.85,37.85,33900.0,25.8431,25.8909,25.8431,25.8431,33900.0
2005-07-27 11:05:00,37.85,37.86,37.76,37.77,49600.0,25.8431,25.8499,25.7817,25.7885,49600.0
2005-07-27 11:10:00,37.76,37.76,37.72,37.75,29300.0,25.7817,25.7817,25.7543,25.7748,29300.0
2005-07-27 11:15:00,37.75,37.76,37.66,37.67,35600.0,25.7748,25.7817,25.7134,25.7202,35600.0
2005-07-27 11:20:00,37.65,37.77,37.65,37.67,38700.0,25.7066,25.7885,25.7066,25.7202,38700.0
2005-07-27 11:25:00,37.68,37.76,37.68,37.69,38300.0,25.727,25.7817,25.727,25.7339,38300.0
2005-07-27 11:30:00,37.69,37.81,37.69,37.8,37500.0,25.7339,25.8158,25.7339,25.809,37500.0
2005-07-27 11:35:00,37.79,37.85,37.78,37.84,64900.0,25.8021,25.8431,25.7953,25.8363,64900.0
2005-07-27 11:40:00,37.84,37.87,37.83,37.87,34600.0,25.8363,25.8568,25.8295,25.8568,34600.0
2005-07-27 11:45:00,37.88,37.93,37.86,37.93,78100.0,25.8636,25.8977,25.8499,25.8977,78100.0
2005-07-27 11:50:00,37.93,37.96,37.91,37.95,34300.0,25.8977,25.9182,25.8841,25.9114,34300.0
2005-07-27 11:55:00,37.94,37.96,37.92,37.94,68900.0,25.9046,25.9182,25.8909,25.9046,68900.0
2005-07-27 12:00:00,37.94,37.96,37.92,37.94,24400.0,25.9046,25.9182,25.8909,25.9046,24400.0
2005-07-27 12:05:00,37.95,38.0,37.92,37.96,46300.0,25.9114,25.9455,25.8909,25.9182,46300.0
2005-07-27 12:10:00,37.97,38.02,37.97,37.99,22500.0,25.925,25.9592,25.925,25.9387,22500.0
2005-07-27 12:15:00,38.0,38.04,37.97,38.02,28800.0,25.9455,25.9728,25.925,25.9592,28800.0
2005-07-27 12:20:00,38.02,38.08,38.0,38.07,77400.0,25.9592,26.0001,25.9455,25.9933,77400.0
2005-07-27 12:25:00,38.05,38.06,37.98,38.02,42900.0,25.9797,25.9865,25.9319,25.9592,42900.0
2005-07-27 12:30:00,38.02,38.03,37.91,37.99,48900.0,25.9592,25.966,25.8841,25.9387,48900.0
2005-07-27 12:35:00,37.96,37.97,37.94,37.96,18800.0,25.9182,25.925,25.9046,25.9182,18800.0
2005-07-27 12:40:00,37.96,37.97,37.94,37.97,11100.0,25.9182,25.925,25.9046,25.925,11100.0
2005-07-27 12:45:00,37.97,38.01,37.97,38.0,19600.0,25.925,25.9524,25.925,25.9455,19600.0
2005-07-27 12:50:00,38.0,38.0,37.96,37.98,22600.0,25.9455,25.9455,25.9182,25.9319,22600.0
2005-07-27 12:55:00,37.99,37.99,37.92,37.93,31800.0,25.9387,25.9387,25.8909,25.8977,31800.0
2005-07-27 13:00:00,37.93,37.94,37.91,37.91,16700.0,25.8977,25.9046,25.8841,25.8841,16700.0
2005-07-27 13:05:00,37.91,37.93,37.9,37.91,33800.0,25.8841,25.8977,25.8772,25.8841,33800.0
2005-07-27 13:10:00,37.92,37.94,37.9,37.91,13600.0,25.8909,25.9046,25.8772,25.8841,13600.0
2005-07-27 13:15:00,37.91,37.91,37.86,37.87,32800.0,25.8841,25.8841,25.8499,25.8568,32800.0
2005-07-27 13:20:00,37.87,37.87,37.83,37.83,21600.0,25.8568,25.8568,25.8295,25.8295,21600.0
2005-07-27 13:25:00,37.83,37.9,37.82,37.86,50900.0,25.8295,25.8772,25.8226,25.8499,50900.0
2005-07-27 13:30:00,37.86,37.91,37.83,37.91,28600.0,25.8499,25.8841,25.8295,25.8841,28600.0
2005-07-27 13:35:00,37.92,37.95,37.85,37.86,28800.0,25.8909,25.9114,25.8431,25.8499,28800.0
2005-07-27 13:40:00,37.87,37.88,37.83,37.88,24000.0,25.8568,25.8636,25.8295,25.8636,24000.0
2005-07-27 13:45:00,37.89,37.93,37.87,37.88,26100.0,25.8704,25.8977,25.8568,25.8636,26100.0
2005-07-27 13:50:00,37.87,37.87,37.83,37.85,4000.0,25.8568,25.8568,25.8295,25.8431,4000.0
2005-07-27 13:55:00,37.86,37.87,37.83,37.86,12100.0,25.8499,25.8568,25.8295,25.8499,12100.0
2005-07-27 14:00:00,37.86,37.93,37.8,37.93,23700.0,25.8499,25.8977,25.809,25.8977,23700.0
2005-07-27 14:05:00,37.9,37.9,37.85,37.9,23400.0,25.8772,25.8772,25.8431,25.8772,23400.0
2005-07-27 14:10:00,37.9,37.9,37.84,37.86,25100.0,25.8772,25.8772,25.8363,25.8499,25100.0
2005-07-27 14:15:00,37.82,37.88,37.82,37.87,10100.0,25.8226,25.8636,25.8226,25.8568,10100.0
2005-07-27 14:20:00,37.89,37.89,37.82,37.82,38200.0,25.8704,25.8704,25.8226,25.8226,38200.0
2005-07-27 14:25:00,37.82,37.83,37.82,37.82,5700.0,25.8226,25.8295,25.8226,25.8226,5700.0
2005-07-27 14:30:00,37.82,37.87,37.82,37.84,22800.0,25.8226,25.8568,25.8226,25.8363,22800.0
2005-07-27 14:35:00,37.84,37.87,37.81,37.83,18300.0,25.8363,25.8568,25.8158,25.8295,18300.0
2005-07-27 14:40:00,37.82,37.85,37.82,37.83,38600.0,25.8226,25.8431,25.8226,25.8295,38600.0
2005-07-27 14:45:00,37.84,37.85,37.76,37.76,29900.0,25.8363,25.8431,25.7817,25.7817,29900.0
2005-07-27 14:50:00,37.77,37.84,37.76,37.78,32600.0,25.7885,25.8363,25.7817,25.7953,32600.0
2005-07-27 14:55:00,37.78,37.78,37.69,37.69,42500.0,25.7953,25.7953,25.7339,25.7339,42500.0
2005-07-27 15:00:00,37.72,37.75,37.69,37.69,41000.0,25.7543,25.7748,25.7339,25.7339,41000.0
2005-07-27 15:05:00,37.68,37.74,37.67,37.74,50000.0,25.727,25.768,25.7202,25.768,50000.0
2005-07-27 15:10:00,37.74,37.77,37.71,37.71,36600.0,25.768,25.7885,25.7475,25.7475,36600.0
2005-07-27 15:15:00,37.7,37.77,37.7,37.74,35500.0,25.7407,25.7885,25.7407,25.768,35500.0
2005-07-27 15:20:00,37.73,37.77,37.73,37.75,34300.0,25.7612,25.7885,25.7612,25.7748,34300.0
2005-07-27 15:25:00,37.76,37.84,37.76,37.84,42400.0,25.7817,25.8363,25.7817,25.8363,42400.0
2005-07-27 15:30:00,37.85,37.85,37.71,37.75,34600.0,25.8431,25.8431,25.7475,25.7748,34600.0
2005-07-27 15:35:00,37.75,37.75,37.68,37.7,33600.0,25.7748,25.7748,25.727,25.7407,33600.0
2005-07-27 15:40:00,37.71,37.74,37.7,37.7,17200.0,25.7475,25.768,25.7407,25.7407,17200.0
2005-07-27 15:45:00,37.7,37.74,37.68,37.71,91200.0,25.7407,25.768,25.727,25.7475,91200.0
2005-07-27 15:50:00,37.71,37.75,37.7,37.75,141500.0,25.7475,25.7748,25.7407,25.7748,141500.0
2005-07-27 15:55:00,37.77,37.83,37.75,37.83,124600.0,25.7885,25.8295,25.7748,25.8295,124600.0
2005-07-28 09:30:00,38.08,38.09,38.05,38.07,86900.0,26.0001,26.007,25.9797,25.9933,86900.0
2005-07-28 09:35:00,38.07,38.2,38.07,38.09,193000.0,25.9933,26.0821,25.9933,26.007,193000.0
2005-07-28 09:40:00,38.1,38.15,38.04,38.08,93200.0,26.0138,26.0479,25.9728,26.0001,93200.0
2005-07-28 09:45:00,38.09,38.16,38.09,38.1,88400.0,26.007,26.0548,26.007,26.0138,88400.0
2005-07-28 09:50:00,38.1,38.14,38.06,38.09,34000.0,26.0138,26.0411,25.9865,26.007,34000.0
2005-07-28 09:55:00,38.07,38.1,37.92,38.0,74700.0,25.9933,26.0138,25.8909,25.9455,74700.0
2005-07-28 10:00:00,37.98,38.05,37.98,38.01,66000.0,25.9319,25.9797,25.9319,25.9524,66000.0
2005-07-28 10:05:00,38.01,38.02,37.88,37.97,114000.0,25.9524,25.9592,25.8636,25.925,114000.0
2005-07-28 10:10:00,37.96,38.1,37.94,38.09,89200.0,25.9182,26.0138,25.9046,26.007,89200.0
2005-07-28 10:15:00,38.09,38.11,38.06,38.09,57600.0,26.007,26.0206,25.9865,26.007,57600.0
2005-07-28 10:20:00,38.08,38.1,38.07,38.08,69500.0,26.0001,26.0138,25.9933,26.0001,69500.0
2005-07-28 10:25:00,38.08,38.14,38.06,38.09,73200.0,26.0001,26.0411,25.9865,26.007,73200.0
2005-07-28 10:30:00,38.09,38.12,38.08,38.1,64700.0,26.007,26.0275,26.0001,26.0138,64700.0
2005-07-28 10:35:00,38.1,38.13,38.09,38.1,31700.0,26.0138,26.0343,26.007,26.0138,31700.0
2005-07-28 10:40:00,38.1,38.1,38.08,38.08,44600.0,26.0138,26.0138,26.0001,26.0001,44600.0
2005-07-28 10:45:00,38.07,38.09,38.04,38.08,25600.0,25.9933,26.007,25.9728,26.0001,25600.0
2005-07-28 10:50:00,38.06,38.07,38.0,38.04,40600.0,25.9865,25.9933,25.9455,25.9728,40600.0
2005-07-28 10:55:00,38.04,38.1,38.04,38.09,21600.0,25.9728,26.0138,25.9728,26.007,21600.0
2005-07-28 11:00:00,38.1,38.1,37.96,37.97,37100.0,26.0138,26.0138,25.9182,25.925,37100.0
2005-07-28 11:05:00,37.97,38.01,37.95,38.01,126300.0,25.925,25.9524,25.9114,25.9524,126300.0
2005-07-28 11:10:00,38.0,38.0,37.92,37.92,44700.0,25.9455,25.9455,25.8909,25.8909,44700.0
2005-07-28 11:15:00,37.92,37.98,37.91,37.97,54700.0,25.8909,25.9319,25.8841,25.925,54700.0
2005-07-28 11:20:00,37.97,37.99,37.95,37.95,59700.0,25.925,25.9387,25.9114,25.9114,59700.0
2005-07-28 11:25:00,37.96,37.99,37.94,37.98,62300.0,25.9182,25.9387,25.9046,25.9319,62300.0
2005-07-28 11:30:00,37.99,38.02,37.93,37.94,31300.0,25.9387,25.9592,25.8977,25.9046,31300.0
2005-07-28 11:35:00,37.93,37.93,37.86,37.86,55200.0,25.8977,25.8977,25.8499,25.8499,55200.0
2005-07-28 11:40:00,37.87,37.99,37.86,37.96,49400.0,25.8568,25.9387,25.8499,25.9182,49400.0
2005-07-28 11:45:00,37.96,37.97,37.95,37.96,21400.0,25.9182,25.925,25.9114,25.9182,21400.0
2005-07-28 11:50:00,37.96,37.96,37.92,37.96,28900.0,25.9182,25.9182,25.8909,25.9182,28900.0
2005-07-28 11:55:00,37.96,37.98,37.95,37.96,14200.0,25.9182,25.9319,25.9114,25.9182,14200.0
2005-07-28 12:00:00,37.95,37.99,37.95,37.97,33600.0,25.9114,25.9387,25.9114,25.925,33600.0
2005-07-28 12:05:00,37.97,37.99,37.97,37.98,26800.0,25.925,25.9387,25.925,25.9319,26800.0
2005-07-28 12:10:00,37.99,38.0,37.99,38.0,52100.0,25.9387,25.9455,25.9387,25.9455,52100.0
2005-07-28 12:15:00,38.0,38.0,37.99,37.99,24900.0,25.9455,25.9455,25.9387,25.9387,24900.0
2005-07-28 12:20:00,38.0,38.0,37.99,38.0,42800.0,25.9455,25.9455,25.9387,25.9455,42800.0
2005-07-28 12:25:00,38.0,38.09,37.99,38.06,57200.0,25.9455,26.007,25.9387,25.9865,57200.0
2005-07-28 12:30:00,38.06,38.06,38.0,38.03,42100.0,25.9865,25.9865,25.9455,25.966,42100.0
2005-07-28 12:35:00,38.03,38.07,38.03,38.07,38800.0,25.966,25.9933,25.966,25.9933,38800.0
2005-07-28 12:40:00,38.07,38.1,38.04,38.04,32400.0,25.9933,26.0138,25.9728,25.9728,32400.0
2005-07-28 12:45:00,38.05,38.06,38.02,38.04,69600.0,25.9797,25.9865,25.9592,25.9728,69600.0
2005-07-28 12:50:00,38.05,38.05,38.03,38.05,31300.0,25.9797,25.9797,25.966,25.9797,31300.0
2005-07-28 12:55:00,38.05,38.07,38.03,38.03,48900.0,25.9797,25.9933,25.966,25.966,48900.0
2005-07-28 13:00:00,38.04,38.04,37.98,37.99,39600.0,25.9728,25.9728,25.9319,25.9387,39600.0
2005-07-28 13:05:00,37.98,38.01,37.98,38.0,18400.0,25.9319,25.9524,25.9319,25.9455,18400.0
2005-07-28 13:10:00,38.0,38.04,38.0,38.02,16900.0,25.9455,25.9728,25.9455,25.9592,16900.0
2005-07-28 13:15:00,38.02,38.02,37.97,38.0,37300.0,25.9592,25.9592,25.925,25.9455,37300.0
2005-07-28 13:20:00,38.0,38.03,37.98,38.0,61100.0,25.9455,25.966,25.9319,25.9455,61100.0
2005-07-28 13:25:00,38.02,38.05,38.0,38.02,13700.0,25.9592,25.9797,25.9455,25.9592,13700.0
2005-07-28 13:30:00,38.02,38.02,38.0,38.01,14300.0,25.9592,25.9592,25.9455,25.9524,14300.0
2005-07-28 13:35:00,38.01,38.05,38.0,38.02,18700.0,25.9524,25.9797,25.9455,25.9592,18700.0
2005-07-28 13:40:00,38.03,38.03,38.0,38.03,30700.0,25.966,25.966,25.9455,25.966,30700.0
2005-07-28 13:45:00,38.04,38.1,38.03,38.1,47700.0,25.9728,26.0138,25.966,26.0138,47700.0
2005-07-28 13:50:00,38.1,38.1,38.06,38.08,38100.0,26.0138,26.0138,25.9865,26.0001,38100.0
2005-07-28 13:55:00,38.08,38.09,38.01,38.04,21300.0,26.0001,26.007,25.9524,25.9728,21300.0
2005-07-28 14:00:00,38.04,38.04,38.0,38.0,20600.0,25.9728,25.9728,25.9455,25.9455,20600.0
2005-07-28 14:05:00,38.0,38.01,38.0,38.0,24500.0,25.9455,25.9524,25.9455,25.9455,24500.0
2005-07-28 14:10:00,38.0,38.01,38.0,38.01,25900.0,25.9455,25.9524,25.9455,25.9524,25900.0
2005-07-28 14:15:00,38.0,38.02,38.0,38.0,16200.0,25.9455,25.9592,25.9455,25.9455,16200.0
2005-07-28 14:20:00,38.0,38.03,38.0,38.02,13400.0,25.9455,25.966,25.9455,25.9592,13400.0
2005-07-28 14:25:00,38.02,38.03,38.01,38.03,13700.0,25.9592,25.966,25.9524,25.966,13700.0
2005-07-28 14:30:00,38.03,38.05,38.02,38.04,17800.0,25.966,25.9797,25.9592,25.9728,17800.0
2005-07-28 14:35:00,38.05,38.08,38.04,38.05,22100.0,25.9797,26.0001,25.9728,25.9797,22100.0
2005-07-28 14:40:00,38.04,38.04,38.01,38.01,12600.0,25.9728,25.9728,25.9524,25.9524,12600.0
2005-07-28 14:45:00,38.01,38.03,38.0,38.03,15500.0,25.9524,25.966,25.9455,25.966,15500.0
2005-07-28 14:50:00,38.03,38.05,38.03,38.03,16700.0,25.966,25.9797,25.966,25.966,16700.0
2005-07-28 14:55:00,38.04,38.04,38.02,38.03,7900.0,25.9728,25.9728,25.9592,25.966,7900.0
2005-07-28 15:00:00,38.03,38.04,38.0,38.01,16300.0,25.966,25.9728,25.9455,25.9524,16300.0
2005-07-28 15:05:00,38.01,38.02,37.97,37.98,36400.0,25.9524,25.9592,25.925,25.9319,36400.0
2005-07-28 15:10:00,37.99,38.05,37.99,38.01,22800.0,25.9387,25.9797,25.9387,25.9524,22800.0
2005-07-28 15:15:00,38.0,38.0,37.97,37.98,20000.0,25.9455,25.9455,25.925,25.9319,20000.0
2005-07-28 15:20:00,37.98,37.99,37.96,37.97,32600.0,25.9319,25.9387,25.9182,25.925,32600.0
2005-07-28 15:25:00,37.97,37.98,37.91,37.98,35700.0,25.925,25.9319,25.8841,25.9319,35700.0
2005-07-28 15:30:00,37.99,38.01,37.99,38.0,61100.0,25.9387,25.9524,25.9387,25.9455,61100.0
2005-07-28 15:35:00,38.0,38.05,37.98,37.98,76300.0,25.9455,25.9797,25.9319,25.9319,76300.0
2005-07-28 15:40:00,37.99,38.01,37.97,38.0,31100.0,25.9387,25.9524,25.925,25.9455,31100.0
2005-07-28 15:45:00,38.0,38.01,37.99,38.01,96700.0,25.9455,25.9524,25.9387,25.9524,96700.0
2005-07-28 15:50:00,38.0,38.03,37.99,38.0,79100.0,25.9455,25.966,25.9387,25.9455,79100.0
2005-07-28 15:55:00,38.0,38.0,37.96,37.97,68800.0,25.9455,25.9455,25.9182,25.925,68800.0
2005-07-29 09:30:00,38.05,38.19,38.05,38.13,157700.0,25.9797,26.0753,25.9797,26.0343,157700.0
2005-07-29 09:35:00,38.14,38.14,38.07,38.13,87400.0,26.0411,26.0411,25.9933,26.0343,87400.0
2005-07-29 09:40:00,38.13,38.3,38.11,38.21,89100.0,26.0343,26.1504,26.0206,26.0889,89100.0
2005-07-29 09:45:00,38.21,38.23,38.03,38.05,89700.0,26.0889,26.1026,25.966,25.9797,89700.0
2005-07-29 09:50:00,38.08,38.19,38.05,38.13,59500.0,26.0001,26.0753,25.9797,26.0343,59500.0
2005-07-29 09:55:00,38.14,38.21,38.13,38.16,54500.0,26.0411,26.0889,26.0343,26.0548,54500.0
2005-07-29 10:00:00,38.17,38.21,38.1,38.13,45600.0,26.0616,26.0889,26.0138,26.0343,45600.0
2005-07-29 10:05:00,38.13,38.13,38.08,38.08,21500.0,26.0343,26.0343,26.0001,26.0001,21500.0
2005-07-29 10:10:00,38.09,38.18,38.05,38.14,56400.0,26.007,26.0684,25.9797,26.0411,56400.0
2005-07-29 10:15:00,38.14,38.17,38.08,38.09,27700.0,26.0411,26.0616,26.0001,26.007,27700.0
2005-07-29 10:20:00,38.11,38.13,38.06,38.08,22500.0,26.0206,26.0343,25.9865,26.0001,22500.0
2005-07-29 10:25:00,38.09,38.12,38.08,38.08,29100.0,26.007,26.0275,26.0001,26.0001,29100.0
2005-07-29 10:30:00,38.08,38.12,38.05,38.08,41500.0,26.0001,26.0275,25.9797,26.0001,41500.0
2005-07-29 10:35:00,38.08,38.11,38.02,38.09,53300.0,26.0001,26.0206,25.9592,26.007,53300.0
2005-07-29 10:40:00,38.09,38.13,38.02,38.11,54800.0,26.007,26.0343,25.9592,26.0206,54800.0
2005-07-29 10:45:00,38.12,38.19,38.11,38.18,81300.0,26.0275,26.0753,26.0206,26.0684,81300.0
2005-07-29 10:50:00,38.2,38.3,38.19,38.26,105000.0,26.0821,26.1504,26.0753,26.123,105000.0
2005-07-29 10:55:00,38.25,38.33,38.24,38.3,52200.0,26.1162,26.1708,26.1094,26.1504,52200.0
2005-07-29 11:00:00,38.31,38.39,38.27,38.28,79800.0,26.1572,26.2118,26.1299,26.1367,79800.0
2005-07-29 11:05:00,38.28,38.3,38.25,38.26,35500.0,26.1367,26.1504,26.1162,26.123,35500.0
2005-07-29 11:10:00,38.26,38.28,38.25,38.27,44700.0,26.123,26.1367,26.1162,26.1299,44700.0
2005-07-29 11:15:00,38.28,38.3,38.25,38.3,57200.0,26.1367,26.1504,26.1162,26.1504,57200.0
2005-07-29 11:20:00,38.3,38.39,38.28,38.38,76900.0,26.1504,26.2118,26.1367,26.205,76900.0
2005-07-29 11:25:00,38.37,38.41,38.35,38.39,70200.0,26.1982,26.2255,26.1845,26.2118,70200.0
2005-07-29 11:30:00,38.4,38.43,38.37,38.37,54700.0,26.2186,26.2391,26.1982,26.1982,54700.0
2005-07-29 11:35:00,38.38,38.38,38.32,38.32,22800.0,26.205,26.205,26.164,26.164,22800.0
2005-07-29 11:40:00,38.33,38.38,38.31,38.34,30300.0,26.1708,26.205,26.1572,26.1777,30300.0
2005-07-29 11:45:00,38.34,38.34,38.28,38.3,29700.0,26.1777,26.1777,26.1367,26.1504,29700.0
2005-07-29 11:50:00,38.3,38.32,38.29,38.29,23700.0,26.1504,26.164,26.1435,26.1435,23700.0
2005-07-29 11:55:00,38.28,38.31,38.26,38.3,18700.0,26.1367,26.1572,26.123,26.1504,18700.0
2005-07-29 12:00:00,38.31,38.33,38.3,38.32,26200.0,26.1572,26.1708,26.1504,26.164,26200.0
2005-07-29 12:05:00,38.33,38.33,38.3,38.3,12800.0,26.1708,26.1708,26.1504,26.1504,12800.0
2005-07-29 12:10:00,38.3,38.33,38.25,38.27,43500.0,26.1504,26.1708,26.1162,26.1299,43500.0
2005-07-29 12:15:00,38.26,38.33,38.25,38.33,26200.0,26.123,26.1708,26.1162,26.1708,26200.0
2005-07-29 12:20:00,38.33,38.33,38.23,38.25,24000.0,26.1708,26.1708,26.1026,26.1162,24000.0
2005-07-29 12:25:00,38.23,38.24,38.2,38.2,16700.0,26.1026,26.1094,26.0821,26.0821,16700.0
2005-07-29 12:30:00,38.2,38.21,38.16,38.18,27100.0,26.0821,26.0889,26.0548,26.0684,27100.0
2005-07-29 12:35:00,38.17,38.2,38.17,38.19,11800.0,26.0616,26.0821,26.0616,26.0753,11800.0
2005-07-29 12:40:00,38.19,38.23,38.19,38.21,48900.0,26.0753,26.1026,26.0753,26.0889,48900.0
2005-07-29 12:45:00,38.2,38.26,38.15,38.15,54100.0,26.0821,26.123,26.0479,26.0479,54100.0
2005-07-29 12:50:00,38.15,38.2,38.15,38.19,30500.0,26.0479,26.0821,26.0479,26.0753,30500.0
2005-07-29 12:55:00,38.19,38.2,38.14,38.2,24400.0,26.0753,26.0821,26.0411,26.0821,24400.0
2005-07-29 13:00:00,38.19,38.2,38.17,38.19,14700.0,26.0753,26.0821,26.0616,26.0753,14700.0
2005-07-29 13:05:00,38.18,38.19,38.17,38.19,8000.0,26.0684,26.0753,26.0616,26.0753,8000.0
2005-07-29 13:10:00,38.19,38.21,38.18,38.2,22800.0,26.0753,26.0889,26.0684,26.0821,22800.0
2005-07-29 13:15:00,38.2,38.2,38.16,38.17,11600.0,26.0821,26.0821,26.0548,26.0616,11600.0
2005-07-29 13:20:00,38.18,38.18,38.16,38.16,15600.0,26.0684,26.0684,26.0548,26.0548,15600.0
2005-07-29 13:25:00,38.17,38.17,38.13,38.14,24300.0,26.0616,26.0616,26.0343,26.0411,24300.0
2005-07-29 13:30:00,38.13,38.14,38.1,38.11,50300.0,26.0343,26.0411,26.0138,26.0206,50300.0
2005-07-29 13:35:00,38.1,38.11,38.04,38.07,39800.0,26.0138,26.0206,25.9728,25.9933,39800.0
2005-07-29 13:40:00,38.07,38.09,38.06,38.06,12900.0,25.9933,26.007,25.9865,25.9865,12900.0
2005-07-29 13:45:00,38.08,38.1,38.06,38.08,8400.0,26.0001,26.0138,25.9865,26.0001,8400.0
2005-07-29 13:50:00,38.08,38.09,38.05,38.07,30500.0,26.0001,26.007,25.9797,25.9933,30500.0
2005-07-29 13:55:00,38.07,38.08,38.06,38.07,38400.0,25.9933,26.0001,25.9865,25.9933,38400.0
2005-07-29 14:00:00,38.07,38.08,38.06,38.07,34800.0,25.9933,26.0001,25.9865,25.9933,34800.0
2005-07-29 14:05:00,38.07,38.13,38.06,38.12,74000.0,25.9933,26.0343,25.9865,26.0275,74000.0
2005-07-29 14:10:00,38.12,38.15,38.07,38.13,50000.0,26.0275,26.0479,25.9933,26.0343,50000.0
2005-07-29 14:15:00,38.13,38.13,38.1,38.12,22200.0,26.0343,26.0343,26.0138,26.0275,22200.0
2005-07-29 14:20:00,38.12,38.13,38.1,38.1,24700.0,26.0275,26.0343,26.0138,26.0138,24700.0
2005-07-29 14:25:00,38.11,38.11,38.1,38.11,25000.0,26.0206,26.0206,26.0138,26.0206,25000.0
2005-07-29 14:30:00,38.1,38.16,38.1,38.12,10400.0,26.0138,26.0548,26.0138,26.0275,10400.0
2005-07-29 14:35:00,38.12,38.13,38.07,38.07,23300.0,26.0275,26.0343,25.9933,25.9933,23300.0
2005-07-29 14:40:00,38.07,38.11,38.07,38.1,4100.0,25.9933,26.0206,25.9933,26.0138,4100.0
2005-07-29 14:45:00,38.1,38.11,38.07,38.08,86700.0,26.0138,26.0206,25.9933,26.0001,86700.0
2005-07-29 14:50:00,38.08,38.09,37.97,38.01,45200.0,26.0001,26.007,25.925,25.9524,45200.0
2005-07-29 14:55:00,38.01,38.04,37.98,38.03,38000.0,25.9524,25.9728,25.9319,25.966,38000.0
2005-07-29 15:00:00,38.04,38.04,37.89,37.9,60300.0,25.9728,25.9728,25.8704,25.8772,60300.0
2005-07-29 15:05:00,37.89,37.89,37.81,37.82,83800.0,25.8704,25.8704,25.8158,25.8226,83800.0
2005-07-29 15:10:00,37.83,37.85,37.81,37.84,173100.0,25.8295,25.8431,25.8158,25.8363,173100.0
2005-07-29 15:15:00,37.85,37.86,37.75,37.77,76500.0,25.8431,25.8499,25.7748,25.7885,76500.0
2005-07-29 15:20:00,37.78,37.81,37.74,37.78,71900.0,25.7953,25.8158,25.768,25.7953,71900.0
2005-07-29 15:25:00,37.78,37.79,37.69,37.7,80200.0,25.7953,25.8021,25.7339,25.7407,80200.0
2005-07-29 15:30:00,37.68,37.71,37.64,37.7,96400.0,25.727,25.7475,25.6997,25.7407,96400.0
2005-07-29 15:35:00,37.7,37.72,37.67,37.69,100000.0,25.7407,25.7543,25.7202,25.7339,100000.0
2005-07-29 15:40:00,37.68,37.7,37.57,37.57,77400.0,25.727,25.7407,25.6519,25.6519,77400.0
2005-07-29 15:45:00,37.56,37.66,37.52,37.66,126900.0,25.6451,25.7134,25.6178,25.7134,126900.0
2005-07-29 15:50:00,37.66,37.66,37.53,37.54,94100.0,25.7134,25.7134,25.6246,25.6314,94100.0
2005-07-29 15:55:00,37.53,37.61,37.52,37.58,156300.0,25.6246,25.6792,25.6178,25.6588,156300.0
2005-08-01 09:30:00,37.91,37.99,37.8,37.99,170300.0,25.8841,25.9387,25.809,25.9387,170300.0
2005-08-01 09:35:00,37.99,38.06,37.9,37.95,112000.0,25.9387,25.9865,25.8772,25.9114,112000.0
2005-08-01 09:40:00,37.94,37.95,37.85,37.89,106000.0,25.9046,25.9114,25.8431,25.8704,106000.0
2005-08-01 09:45:00,37.92,38.0,37.92,37.96,47900.0,25.8909,25.9455,25.8909,25.9182,47900.0
2005-08-01 09:50:00,37.95,37.98,37.95,37.96,41700.0,25.9114,25.9319,25.9114,25.9182,41700.0
2005-08-01 09:55:00,37.95,38.0,37.94,37.96,61200.0,25.9114,25.9455,25.9046,25.9182,61200.0
2005-08-01 10:00:00,37.96,38.03,37.96,37.97,50300.0,25.9182,25.966,25.9182,25.925,50300.0
2005-08-01 10:05:00,37.97,37.98,37.87,37.88,54800.0,25.925,25.9319,25.8568,25.8636,54800.0
2005-08-01 10:10:00,37.87,37.88,37.79,37.81,68400.0,25.8568,25.8636,25.8021,25.8158,68400.0
2005-08-01 10:15:00,37.81,37.87,37.8,37.86,64100.0,25.8158,25.8568,25.809,25.8499,64100.0
2005-08-01 10:20:00,37.86,37.86,37.8,37.86,37300.0,25.8499,25.8499,25.809,25.8499,37300.0
2005-08-01 10:25:00,37.86,37.9,37.85,37.86,44600.0,25.8499,25.8772,25.8431,25.8499,44600.0
2005-08-01 10:30:00,37.86,37.87,37.8,37.81,32600.0,25.8499,25.8568,25.809,25.8158,32600.0
2005-08-01 10:35:00,37.81,37.81,37.71,37.73,39500.0,25.8158,25.8158,25.7475,25.7612,39500.0
2005-08-01 10:40:00,37.74,37.77,37.71,37.72,64300.0,25.768,25.7885,25.7475,25.7543,64300.0
2005-08-01 10:45:00,37.71,37.74,37.64,37.7,43800.0,25.7475,25.768,25.6997,25.7407,43800.0
2005-08-01 10:50:00,37.7,37.76,37.7,37.7,59200.0,25.7407,25.7817,25.7407,25.7407,59200.0
2005-08-01 10:55:00,37.7,37.77,37.66,37.74,54700.0,25.7407,25.7885,25.7134,25.768,54700.0
2005-08-01 11:00:00,37.74,37.75,37.62,37.65,38000.0,25.768,25.7748,25.6861,25.7066,38000.0
2005-08-01 11:05:00,37.64,37.68,37.63,37.63,31200.0,25.6997,25.727,25.6929,25.6929,31200.0
2005-08-01 11:10:00,37.63,37.66,37.61,37.62,37300.0,25.6929,25.7134,25.6792,25.6861,37300.0
2005-08-01 11:15:00,37.62,37.63,37.55,37.57,54900.0,25.6861,25.6929,25.6383,25.6519,54900.0
2005-08-01 11:20:00,37.56,37.61,37.56,37.61,39100.0,25.6451,25.6792,25.6451,25.6792,39100.0
2005-08-01 11:25:00,37.62,37.64,37.58,37.58,38000.0,25.6861,25.6997,25.6588,25.6588,38000.0
2005-08-01 11:30:00,37.58,37.6,37.57,37.6,23300.0,25.6588,25.6724,25.6519,25.6724,23300.0
2005-08-01 11:35:00,37.6,37.6,37.55,37.58,26800.0,25.6724,25.6724,25.6383,25.6588,26800.0
2005-08-01 11:40:00,37.57,37.57,37.55,37.55,18600.0,25.6519,25.6519,25.6383,25.6383,18600.0
2005-08-01 11:45:00,37.56,37.66,37.55,37.62,33500.0,25.6451,25.7134,25.6383,25.6861,33500.0
2005-08-01 11:50:00,37.62,37.68,37.61,37.68,20500.0,25.6861,25.727,25.6792,25.727,20500.0
2005-08-01 11:55:00,37.68,37.69,37.66,37.69,13100.0,25.727,25.7339,25.7134,25.7339,13100.0
2005-08-01 12:00:00,37.69,37.74,37.69,37.71,41300.0,25.7339,25.768,25.7339,25.7475,41300.0
2005-08-01 12:05:00,37.71,37.72,37.65,37.66,27500.0,25.7475,25.7543,25.7066,25.7134,27500.0
2005-08-01 12:10:00,37.65,37.66,37.63,37.64,36500.0,25.7066,25.7134,25.6929,25.6997,36500.0
2005-08-01 12:15:00,37.64,37.65,37.6,37.61,21900.0,25.6997,25.7066,25.6724,25.6792,21900.0
2005-08-01 12:20:00,37.61,37.61,37.5,37.5,38300.0,25.6792,25.6792,25.6041,25.6041,38300.0
2005-08-01 12:25:00,37.5,37.5,37.43,37.48,40100.0,25.6041,25.6041,25.5563,25.5905,40100.0
2005-08-01 12:30:00,37.48,37.49,37.46,37.47,27800.0,25.5905,25.5973,25.5768,25.5837,27800.0
2005-08-01 12:35:00,37.47,37.62,37.46,37.61,54400.0,25.5837,25.6861,25.5768,25.6792,54400.0
2005-08-01 12:40:00,37.61,37.62,37.58,37.6,23900.0,25.6792,25.6861,25.6588,25.6724,23900.0
2005-08-01 12:45:00,37.6,37.61,37.57,37.59,12700.0,25.6724,25.6792,25.6519,25.6656,12700.0
2005-08-01 12:50:00,37.58,37.61,37.56,37.6,14600.0,25.6588,25.6792,25.6451,25.6724,14600.0
2005-08-01 12:55:00,37.57,37.57,37.55,37.57,10200.0,25.6519,25.6519,25.6383,25.6519,10200.0
2005-08-01 13:00:00,37.56,37.58,37.55,37.55,13800.0,25.6451,25.6588,25.6383,25.6383,13800.0
2005-08-01 13:05:00,37.55,37.56,37.47,37.49,23800.0,25.6383,25.6451,25.5837,25.5973,23800.0
2005-08-01 13:10:00,37.48,37.58,37.48,37.58,37800.0,25.5905,25.6588,25.5905,25.6588,37800.0
2005-08-01 13:15:00,37.58,37.58,37.56,37.56,25400.0,25.6588,25.6588,25.6451,25.6451,25400.0
2005-08-01 13:20:00,37.56,37.57,37.54,37.55,26300.0,25.6451,25.6519,25.6314,25.6383,26300.0
2005-08-01 13:25:00,37.55,37.59,37.55,37.59,29300.0,25.6383,25.6656,25.6383,25.6656,29300.0
2005-08-01 13:30:00,37.58,37.64,37.58,37.63,35300.0,25.6588,25.6997,25.6588,25.6929,35300.0
2005-08-01 13:35:00,37.63,37.69,37.57,37.63,50700.0,25.6929,25.7339,25.6519,25.6929,50700.0
2005-08-01 13:40:00,37.62,37.62,37.57,37.58,21900.0,25.6861,25.6861,25.6519,25.6588,21900.0
2005-08-01 13:45:00,37.58,37.6,37.56,37.58,14400.0,25.6588,25.6724,25.6451,25.6588,14400.0
2005-08-01 13:50:00,37.58,37.65,37.55,37.64,17700.0,25.6588,25.7066,25.6383,25.6997,17700.0
2005-08-01 13:55:00,37.63,37.65,37.61,37.63,23900.0,25.6929,25.7066,25.6792,25.6929,23900.0
2005-08-01 14:00:00,37.63,37.71,37.63,37.69,26000.0,25.6929,25.7475,25.6929,25.7339,26000.0
2005-08-01 14:05:00,37.69,37.69,37.66,37.67,17200.0,25.7339,25.7339,25.7134,25.7202,17200.0
2005-08-01 14:10:00,37.68,37.72,37.64,37.67,24200.0,25.727,25.7543,25.6997,25.7202,24200.0
2005-08-01 14:15:00,37.66,37.7,37.62,37.63,33100.0,25.7134,25.7407,25.6861,25.6929,33100.0
2005-08-01 14:20:00,37.62,37.67,37.6,37.67,54500.0,25.6861,25.7202,25.6724,25.7202,54500.0
2005-08-01 14:25:00,37.67,37.68,37.65,37.67,36400.0,25.7202,25.727,25.7066,25.7202,36400.0
2005-08-01 14:30:00,37.66,37.71,37.66,37.68,38600.0,25.7134,25.7475,25.7134,25.727,38600.0
2005-08-01 14:35:00,37.69,37.75,37.68,37.75,19800.0,25.7339,25.7748,25.727,25.7748,19800.0
2005-08-01 14:40:00,37.74,37.75,37.7,37.71,27100.0,25.768,25.7748,25.7407,25.7475,27100.0
2005-08-01 14:45:00,37.71,37.72,37.7,37.71,21100.0,25.7475,25.7543,25.7407,25.7475,21100.0
2005-08-01 14:50:00,37.71,37.74,37.71,37.73,20600.0,25.7475,25.768,25.7475,25.7612,20600.0
2005-08-01 14:55:00,37.73,37.74,37.71,37.71,20800.0,25.7612,25.768,25.7475,25.7475,20800.0
2005-08-01 15:00:00,37.71,37.75,37.7,37.75,44300.0,25.7475,25.7748,25.7407,25.7748,44300.0
2005-08-01 15:05:00,37.75,37.77,37.73,37.76,59000.0,25.7748,25.7885,25.7612,25.7817,59000.0
2005-08-01 15:10:00,37.76,37.77,37.73,37.73,47600.0,25.7817,25.7885,25.7612,25.7612,47600.0
2005-08-01 15:15:00,37.73,37.73,37.7,37.71,33900.0,25.7612,25.7612,25.7407,25.7475,33900.0
2005-08-01 15:20:00,37.71,37.71,37.68,37.7,54300.0,25.7475,25.7475,25.727,25.7407,54300.0
2005-08-01 15:25:00,37.7,37.7,37.65,37.66,19900.0,25.7407,25.7407,25.7066,25.7134,19900.0
2005-08-01 15:30:00,37.66,37.67,37.64,37.65,35000.0,25.7134,25.7202,25.6997,25.7066,35000.0
2005-08-01 15:35:00,37.65,37.67,37.63,37.65,34000.0,25.7066,25.7202,25.6929,25.7066,34000.0
2005-08-01 15:40:00,37.65,37.65,37.61,37.62,30500.0,25.7066,25.7066,25.6792,25.6861,30500.0
2005-08-01 15:45:00,37.62,37.63,37.53,37.56,85700.0,25.6861,25.6929,25.6246,25.6451,85700.0
2005-08-01 15:50:00,37.58,37.6,37.53,37.56,108400.0,25.6588,25.6724,25.6246,25.6451,108400.0
2005-08-01 15:55:00,37.56,37.61,37.55,37.56,107000.0,25.6451,25.6792,25.6383,25.6451,107000.0
2005-08-02 09:30:00,37.65,37.9,37.65,37.9,162500.0,25.7066,25.8772,25.7066,25.8772,162500.0
2005-08-02 09:35:00,37.9,37.94,37.85,37.92,65900.0,25.8772,25.9046,25.8431,25.8909,65900.0
2005-08-02 09:40:00,37.93,38.08,37.9,38.08,109600.0,25.8977,26.0001,25.8772,26.0001,109600.0
2005-08-02 09:45:00,38.08,38.09,37.9,37.96,102900.0,26.0001,26.007,25.8772,25.9182,102900.0
2005-08-02 09:50:00,37.96,38.03,37.95,37.97,55000.0,25.9182,25.966,25.9114,25.925,55000.0
2005-08-02 09:55:00,37.97,38.0,37.92,38.0,85600.0,25.925,25.9455,25.8909,25.9455,85600.0
2005-08-02 10:00:00,38.01,38.03,37.92,37.92,70500.0,25.9524,25.966,25.8909,25.8909,70500.0
2005-08-02 10:05:00,37.93,37.98,37.92,37.94,66600.0,25.8977,25.9319,25.8909,25.9046,66600.0
2005-08-02 10:10:00,37.95,37.98,37.93,37.97,54800.0,25.9114,25.9319,25.8977,25.925,54800.0
2005-08-02 10:15:00,37.96,37.97,37.91,37.92,41800.0,25.9182,25.925,25.8841,25.8909,41800.0
2005-08-02 10:20:00,37.92,37.99,37.92,37.94,45800.0,25.8909,25.9387,25.8909,25.9046,45800.0
2005-08-02 10:25:00,37.95,38.0,37.94,37.97,52900.0,25.9114,25.9455,25.9046,25.925,52900.0
2005-08-02 10:30:00,37.98,38.0,37.96,37.98,20900.0,25.9319,25.9455,25.9182,25.9319,20900.0
2005-08-02 10:35:00,37.98,38.02,37.98,38.01,58700.0,25.9319,25.9592,25.9319,25.9524,58700.0
2005-08-02 10:40:00,38.02,38.08,38.01,38.04,46400.0,25.9592,26.0001,25.9524,25.9728,46400.0
2005-08-02 10:45:00,38.04,38.04,38.0,38.0,21700.0,25.9728,25.9728,25.9455,25.9455,21700.0
2005-08-02 10:50:00,38.0,38.0,37.9,37.98,34600.0,25.9455,25.9455,25.8772,25.9319,34600.0
2005-08-02 10:55:00,37.97,38.04,37.97,38.02,28400.0,25.925,25.9728,25.925,25.9592,28400.0
2005-08-02 11:00:00,38.03,38.08,38.02,38.05,67300.0,25.966,26.0001,25.9592,25.9797,67300.0
2005-08-02 11:05:00,38.06,38.17,38.05,38.16,58900.0,25.9865,26.0616,25.9797,26.0548,58900.0
2005-08-02 11:10:00,38.1,38.13,38.05,38.1,50900.0,26.0138,26.0343,25.9797,26.0138,50900.0
2005-08-02 11:15:00,38.1,38.15,38.09,38.15,25400.0,26.0138,26.0479,26.007,26.0479,25400.0
2005-08-02 11:20:00,38.15,38.15,38.12,38.13,50300.0,26.0479,26.0479,26.0275,26.0343,50300.0
2005-08-02 11:25:00,38.13,38.18,38.13,38.18,29100.0,26.0343,26.0684,26.0343,26.0684,29100.0
2005-08-02 11:30:00,38.18,38.24,38.16,38.24,60500.0,26.0684,26.1094,26.0548,26.1094,60500.0
2005-08-02 11:35:00,38.24,38.39,38.23,38.38,82100.0,26.1094,26.2118,26.1026,26.205,82100.0
2005-08-02 11:40:00,38.37,38.5,38.36,38.47,168400.0,26.1982,26.2869,26.1913,26.2664,168400.0
2005-08-02 11:45:00,38.46,38.59,38.46,38.57,88600.0,26.2596,26.3484,26.2596,26.3347,88600.0
2005-08-02 11:50:00,38.56,38.67,38.54,38.66,113700.0,26.3279,26.403,26.3142,26.3962,113700.0
2005-08-02 11:55:00,38.66,38.68,38.59,38.59,68600.0,26.3962,26.4098,26.3484,26.3484,68600.0
2005-08-02 12:00:00,38.59,38.59,38.47,38.47,32500.0,26.3484,26.3484,26.2664,26.2664,32500.0
2005-08-02 12:05:00,38.48,38.53,38.46,38.53,47700.0,26.2733,26.3074,26.2596,26.3074,47700.0
2005-08-02 12:10:00,38.53,38.54,38.45,38.45,19300.0,26.3074,26.3142,26.2528,26.2528,19300.0
2005-08-02 12:15:00,38.45,38.48,38.41,38.42,22500.0,26.2528,26.2733,26.2255,26.2323,22500.0
2005-08-02 12:20:00,38.44,38.46,38.4,38.43,29000.0,26.2459,26.2596,26.2186,26.2391,29000.0
2005-08-02 12:25:00,38.43,38.44,38.41,38.43,65200.0,26.2391,26.2459,26.2255,26.2391,65200.0
2005-08-02 12:30:00,38.43,38.44,38.39,38.41,25500.0,26.2391,26.2459,26.2118,26.2255,25500.0
2005-08-02 12:35:00,38.42,38.47,38.39,38.47,46000.0,26.2323,26.2664,26.2118,26.2664,46000.0
2005-08-02 12:40:00,38.45,38.47,38.41,38.41,123600.0,26.2528,26.2664,26.2255,26.2255,123600.0
2005-08-02 12:45:00,38.4,38.46,38.37,38.46,56000.0,26.2186,26.2596,26.1982,26.2596,56000.0
2005-08-02 12:50:00,38.44,38.46,38.38,38.39,32200.0,26.2459,26.2596,26.205,26.2118,32200.0
2005-08-02 12:55:00,38.39,38.41,38.34,38.34,23600.0,26.2118,26.2255,26.1777,26.1777,23600.0
2005-08-02 13:00:00,38.34,38.34,38.27,38.27,39200.0,26.1777,26.1777,26.1299,26.1299,39200.0
2005-08-02 13:05:00,38.28,38.3,38.26,38.27,13400.0,26.1367,26.1504,26.123,26.1299,13400.0
2005-08-02 13:10:00,38.28,38.29,38.25,38.29,29800.0,26.1367,26.1435,26.1162,26.1435,29800.0
2005-08-02 13:15:00,38.29,38.29,38.27,38.27,10800.0,26.1435,26.1435,26.1299,26.1299,10800.0
2005-08-02 13:20:00,38.27,38.28,38.26,38.27,18900.0,26.1299,26.1367,26.123,26.1299,18900.0
2005-08-02 13:25:00,38.27,38.27,38.25,38.25,15900.0,26.1299,26.1299,26.1162,26.1162,15900.0
2005-08-02 13:30:00,38.25,38.26,38.23,38.25,20500.0,26.1162,26.123,26.1026,26.1162,20500.0
2005-08-02 13:35:00,38.25,38.36,37.44,38.33,32100.0,26.1162,26.1913,25.5632,26.1708,32100.0
2005-08-02 13:40:00,38.34,38.35,38.31,38.34,26300.0,26.1777,26.1845,26.1572,26.1777,26300.0
2005-08-02 13:45:00,38.33,38.33,38.28,38.29,25000.0,26.1708,26.1708,26.1367,26.1435,25000.0
2005-08-02 13:50:00,38.29,38.3,38.26,38.27,41500.0,26.1435,26.1504,26.123,26.1299,41500.0
2005-08-02 13:55:00,38.28,38.28,38.26,38.27,15800.0,26.1367,26.1367,26.123,26.1299,15800.0
2005-08-02 14:00:00,38.28,38.31,38.27,38.31,22800.0,26.1367,26.1572,26.1299,26.1572,22800.0
2005-08-02 14:05:00,38.3,38.35,38.29,38.34,30700.0,26.1504,26.1845,26.1435,26.1777,30700.0
2005-08-02 14:10:00,38.35,38.41,38.34,38.4,37000.0,26.1845,26.2255,26.1777,26.2186,37000.0
2005-08-02 14:15:00,38.4,38.42,38.37,38.37,25700.0,26.2186,26.2323,26.1982,26.1982,25700.0
2005-08-02 14:20:00,38.38,38.4,38.36,38.38,21700.0,26.205,26.2186,26.1913,26.205,21700.0
2005-08-02 14:25:00,38.38,38.4,38.37,38.39,18800.0,26.205,26.2186,26.1982,26.2118,18800.0
2005-08-02 14:30:00,38.39,38.42,38.38,38.42,36400.0,26.2118,26.2323,26.205,26.2323,36400.0
2005-08-02 14:35:00,38.42,38.44,38.41,38.43,27200.0,26.2323,26.2459,26.2255,26.2391,27200.0
2005-08-02 14:40:00,38.42,38.42,38.39,38.4,28500.0,26.2323,26.2323,26.2118,26.2186,28500.0
2005-08-02 14:45:00,38.4,38.4,38.35,38.36,40300.0,26.2186,26.2186,26.1845,26.1913,40300.0
2005-08-02 14:50:00,38.35,38.36,38.35,38.36,26500.0,26.1845,26.1913,26.1845,26.1913,26500.0
2005-08-02 14:55:00,38.37,38.37,38.28,38.29,22400.0,26.1982,26.1982,26.1367,26.1435,22400.0
2005-08-02 15:00:00,38.29,38.3,38.28,38.29,29200.0,26.1435,26.1504,26.1367,26.1435,29200.0
2005-08-02 15:05:00,38.29,38.3,38.28,38.28,39900.0,26.1435,26.1504,26.1367,26.1367,39900.0
2005-08-02 15:10:00,38.27,38.27,38.24,38.24,38200.0,26.1299,26.1299,26.1094,26.1094,38200.0
2005-08-02 15:15:00,38.24,38.27,38.24,38.27,34100.0,26.1094,26.1299,26.1094,26.1299,34100.0
2005-08-02 15:20:00,38.27,38.27,38.25,38.25,27300.0,26.1299,26.1299,26.1162,26.1162,27300.0
2005-08-02 15:25:00,38.25,38.25,38.19,38.2,46800.0,26.1162,26.1162,26.0753,26.0821,46800.0
2005-08-02 15:30:00,38.21,38.22,38.16,38.17,39500.0,26.0889,26.0957,26.0548,26.0616,39500.0
2005-08-02 15:35:00,38.18,38.18,38.16,38.17,32900.0,26.0684,26.0684,26.0548,26.0616,32900.0
2005-08-02 15:40:00,38.17,38.19,38.15,38.17,35500.0,26.0616,26.0753,26.0479,26.0616,35500.0
2005-08-02 15:45:00,38.16,38.17,38.14,38.14,68100.0,26.0548,26.0616,26.0411,26.0411,68100.0
2005-08-02 15:50:00,38.15,38.19,38.1,38.1,82600.0,26.0479,26.0753,26.0138,26.0138,82600.0
2005-08-02 15:55:00,38.1,38.18,38.07,38.14,143000.0,26.0138,26.0684,25.9933,26.0411,143000.0
2005-08-03 09:30:00,38.65,38.86,38.65,38.82,221400.0,26.3893,26.5327,26.3893,26.5054,221400.0
2005-08-03 09:35:00,38.8,38.86,38.78,38.86,84200.0,26.4917,26.5327,26.4781,26.5327,84200.0
2005-08-03 09:40:00,38.86,38.87,38.66,38.71,93000.0,26.5327,26.5395,26.3962,26.4303,93000.0
2005-08-03 09:45:00,38.72,38.82,38.7,38.79,64000.0,26.4371,26.5054,26.4235,26.4849,64000.0
2005-08-03 09:50:00,38.77,38.81,38.72,38.81,140100.0,26.4713,26.4986,26.4371,26.4986,140100.0
2005-08-03 09:55:00,38.81,38.83,38.77,38.82,147800.0,26.4986,26.5122,26.4713,26.5054,147800.0
2005-08-03 10:00:00,38.82,38.88,38.79,38.84,83500.0,26.5054,26.5464,26.4849,26.5191,83500.0
2005-08-03 10:05:00,38.84,38.84,38.79,38.8,67000.0,26.5191,26.5191,26.4849,26.4917,67000.0
2005-08-03 10:10:00,38.81,38.82,38.78,38.78,100800.0,26.4986,26.5054,26.4781,26.4781,100800.0
2005-08-03 10:15:00,38.8,38.85,38.77,38.8,81900.0,26.4917,26.5259,26.4713,26.4917,81900.0
2005-08-03 10:20:00,38.8,38.83,38.77,38.82,144800.0,26.4917,26.5122,26.4713,26.5054,144800.0
2005-08-03 10:25:00,38.82,38.85,38.81,38.82,17600.0,26.5054,26.5259,26.4986,26.5054,17600.0
2005-08-03 10:30:00,38.81,38.87,38.8,38.84,62800.0,26.4986,26.5395,26.4917,26.5191,62800.0
2005-08-03 10:35:00,38.84,38.91,38.84,38.9,76600.0,26.5191,26.5669,26.5191,26.56,76600.0
2005-08-03 10:40:00,38.89,38.93,38.89,38.93,67500.0,26.5532,26.5805,26.5532,26.5805,67500.0
2005-08-03 10:45:00,38.93,38.98,38.93,38.98,64800.0,26.5805,26.6146,26.5805,26.6146,64800.0
2005-08-03 10:50:00,38.98,39.08,38.96,39.08,176300.0,26.6146,26.6829,26.601,26.6829,176300.0
2005-08-03 10:55:00,39.06,39.11,39.06,39.1,74700.0,26.6693,26.7034,26.6693,26.6966,74700.0
2005-08-03 11:00:00,39.1,39.12,39.05,39.05,63300.0,26.6966,26.7102,26.6624,26.6624,63300.0
2005-08-03 11:05:00,39.06,39.11,39.04,39.11,114500.0,26.6693,26.7034,26.6556,26.7034,114500.0
2005-08-03 11:10:00,39.11,39.15,39.1,39.14,95500.0,26.7034,26.7307,26.6966,26.7239,95500.0
2005-08-03 11:15:00,39.15,39.32,39.15,39.32,147300.0,26.7307,26.8468,26.7307,26.8468,147300.0
2005-08-03 11:20:00,39.32,39.35,39.3,39.34,110100.0,26.8468,26.8673,26.8331,26.8604,110100.0
2005-08-03 11:25:00,39.34,39.43,39.34,39.42,90100.0,26.8604,26.9219,26.8604,26.9151,90100.0
2005-08-03 11:30:00,39.42,39.42,39.27,39.29,131100.0,26.9151,26.9151,26.8127,26.8263,131100.0
2005-08-03 11:35:00,39.28,39.34,39.27,39.3,51600.0,26.8195,26.8604,26.8127,26.8331,51600.0
2005-08-03 11:40:00,39.3,39.41,39.29,39.41,158900.0,26.8331,26.9082,26.8263,26.9082,158900.0
2005-08-03 11:45:00,39.39,39.43,39.35,39.36,102600.0,26.8946,26.9219,26.8673,26.8741,102600.0
2005-08-03 11:50:00,39.35,39.41,39.34,39.39,57300.0,26.8673,26.9082,26.8604,26.8946,57300.0
2005-08-03 11:55:00,39.42,39.43,39.36,39.39,103500.0,26.9151,26.9219,26.8741,26.8946,103500.0
2005-08-03 12:00:00,39.38,39.4,39.34,39.39,59400.0,26.8878,26.9014,26.8604,26.8946,59400.0
2005-08-03 12:05:00,39.39,39.49,39.37,39.48,168100.0,26.8946,26.9629,26.8809,26.956,168100.0
2005-08-03 12:10:00,39.48,39.6,39.46,39.58,160100.0,26.956,27.038,26.9424,27.0243,160100.0
2005-08-03 12:15:00,39.58,39.7,39.56,39.67,128100.0,27.0243,27.1062,27.0107,27.0858,128100.0
2005-08-03 12:20:00,39.69,39.69,39.59,39.62,129700.0,27.0994,27.0994,27.0311,27.0516,129700.0
2005-08-03 12:25:00,39.62,39.67,39.61,39.65,61800.0,27.0516,27.0858,27.0448,27.0721,61800.0
2005-08-03 12:30:00,39.67,39.75,39.66,39.71,107600.0,27.0858,27.1404,27.0789,27.1131,107600.0
2005-08-03 12:35:00,39.72,39.75,39.7,39.74,63100.0,27.1199,27.1404,27.1062,27.1336,63100.0
2005-08-03 12:40:00,39.74,39.8,39.71,39.75,100000.0,27.1336,27.1745,27.1131,27.1404,100000.0
2005-08-03 12:45:00,39.75,39.78,39.71,39.71,48900.0,27.1404,27.1609,27.1131,27.1131,48900.0
2005-08-03 12:50:00,39.7,39.72,39.65,39.67,50700.0,27.1062,27.1199,27.0721,27.0858,50700.0
2005-08-03 12:55:00,39.65,39.68,39.62,39.67,57600.0,27.0721,27.0926,27.0516,27.0858,57600.0
2005-08-03 13:00:00,39.68,39.76,39.68,39.76,61500.0,27.0926,27.1472,27.0926,27.1472,61500.0
2005-08-03 13:05:00,39.76,39.86,39.76,39.84,105000.0,27.1472,27.2155,27.1472,27.2018,105000.0
2005-08-03 13:10:00,39.85,39.87,39.82,39.84,85400.0,27.2087,27.2223,27.1882,27.2018,85400.0
2005-08-03 13:15:00,39.85,39.97,39.85,39.97,90600.0,27.2087,27.2906,27.2087,27.2906,90600.0
2005-08-03 13:20:00,39.98,39.98,39.92,39.95,75400.0,27.2974,27.2974,27.2565,27.2769,75400.0
2005-08-03 13:25:00,39.93,40.0,39.93,39.97,68100.0,27.2633,27.3111,27.2633,27.2906,68100.0
2005-08-03 13:30:00,39.97,40.06,39.97,40.05,164000.0,27.2906,27.352,27.2906,27.3452,164000.0
2005-08-03 13:35:00,40.05,40.07,39.98,40.02,134400.0,27.3452,27.3589,27.2974,27.3247,134400.0
2005-08-03 13:40:00,40.03,40.15,39.98,40.15,116800.0,27.3316,27.4135,27.2974,27.4135,116800.0
2005-08-03 13:45:00,40.15,40.2,40.13,40.16,96700.0,27.4135,27.4476,27.3998,27.4203,96700.0
2005-08-03 13:50:00,40.17,40.19,40.12,40.17,113000.0,27.4272,27.4408,27.393,27.4272,113000.0
2005-08-03 13:55:00,40.17,40.27,40.16,40.27,132000.0,27.4272,27.4954,27.4203,27.4954,132000.0
2005-08-03 14:00:00,40.27,40.27,40.22,40.27,61200.0,27.4954,27.4954,27.4613,27.4954,61200.0
2005-08-03 14:05:00,40.26,40.26,40.17,40.2,108600.0,27.4886,27.4886,27.4272,27.4476,108600.0
2005-08-03 14:10:00,40.22,40.23,40.12,40.16,89300.0,27.4613,27.4681,27.393,27.4203,89300.0
2005-08-03 14:15:00,40.15,40.17,40.13,40.13,39700.0,27.4135,27.4272,27.3998,27.3998,39700.0
2005-08-03 14:20:00,40.14,40.15,40.11,40.15,68200.0,27.4067,27.4135,27.3862,27.4135,68200.0
2005-08-03 14:25:00,40.16,40.16,40.02,40.02,91600.0,27.4203,27.4203,27.3247,27.3247,91600.0
2005-08-03 14:30:00,40.03,40.05,39.9,39.9,134700.0,27.3316,27.3452,27.2428,27.2428,134700.0
2005-08-03 14:35:00,39.91,40.1,39.87,40.05,162000.0,27.2496,27.3794,27.2223,27.3452,162000.0
2005-08-03 14:40:00,40.05,40.11,40.04,40.1,76500.0,27.3452,27.3862,27.3384,27.3794,76500.0
2005-08-03 14:45:00,40.11,40.19,40.11,40.19,94900.0,27.3862,27.4408,27.3862,27.4408,94900.0
2005-08-03 14:50:00,40.19,40.21,40.11,40.16,80100.0,27.4408,27.4545,27.3862,27.4203,80100.0
2005-08-03 14:55:00,40.16,40.2,40.13,40.19,59200.0,27.4203,27.4476,27.3998,27.4408,59200.0
2005-08-03 15:00:00,40.2,40.26,40.18,40.25,75200.0,27.4476,27.4886,27.434,27.4818,75200.0
2005-08-03 15:05:00,40.26,40.26,40.18,40.23,104200.0,27.4886,27.4886,27.434,27.4681,104200.0
2005-08-03 15:10:00,40.23,40.24,40.14,40.16,79100.0,27.4681,27.4749,27.4067,27.4203,79100.0
2005-08-03 15:15:00,40.16,40.22,40.16,40.21,52300.0,27.4203,27.4613,27.4203,27.4545,52300.0
2005-08-03 15:20:00,40.22,40.26,40.22,40.22,122000.0,27.4613,27.4886,27.4613,27.4613,122000.0
2005-08-03 15:25:00,40.22,40.24,40.18,40.18,63200.0,27.4613,27.4749,27.434,27.434,63200.0
2005-08-03 15:30:00,40.19,40.19,40.13,40.14,93200.0,27.4408,27.4408,27.3998,27.4067,93200.0
2005-08-03 15:35:00,40.13,40.17,40.09,40.15,128400.0,27.3998,27.4272,27.3725,27.4135,128400.0
2005-08-03 15:40:00,40.16,40.18,40.13,40.13,82100.0,27.4203,27.434,27.3998,27.3998,82100.0
2005-08-03 15:45:00,40.13,40.23,40.12,40.23,101700.0,27.3998,27.4681,27.393,27.4681,101700.0
2005-08-03 15:50:00,40.23,40.26,40.2,40.21,196800.0,27.4681,27.4886,27.4476,27.4545,196800.0
2005-08-03 15:55:00,40.21,40.23,40.16,40.19,300600.0,27.4545,27.4681,27.4203,27.4408,300600.0
2005-08-04 09:30:00,40.3,40.47,40.25,40.43,240300.0,27.5159,27.632,27.4818,27.6047,240300.0
2005-08-04 09:35:00,40.43,40.6,40.37,40.56,181500.0,27.6047,27.7207,27.5637,27.6934,181500.0
2005-08-04 09:40:00,40.57,40.57,40.22,40.22,188300.0,27.7003,27.7003,27.4613,27.4613,188300.0
2005-08-04 09:45:00,40.2,40.36,40.18,40.32,203800.0,27.4476,27.5569,27.434,27.5296,203800.0
2005-08-04 09:50:00,40.32,40.34,40.05,40.1,99400.0,27.5296,27.5432,27.3452,27.3794,99400.0
2005-08-04 09:55:00,40.1,40.14,40.05,40.07,151800.0,27.3794,27.4067,27.3452,27.3589,151800.0
2005-08-04 10:00:00,40.08,40.19,40.06,40.14,140600.0,27.3657,27.4408,27.352,27.4067,140600.0
2005-08-04 10:05:00,40.11,40.14,39.93,39.94,127600.0,27.3862,27.4067,27.2633,27.2701,127600.0
2005-08-04 10:10:00,39.95,39.99,39.9,39.91,93300.0,27.2769,27.3043,27.2428,27.2496,93300.0
2005-08-04 10:15:00,39.91,40.04,39.89,40.01,174900.0,27.2496,27.3384,27.236,27.3179,174900.0
2005-08-04 10:20:00,40.01,40.16,40.01,40.16,84600.0,27.3179,27.4203,27.3179,27.4203,84600.0
2005-08-04 10:25:00,40.16,40.25,40.09,40.12,82400.0,27.4203,27.4818,27.3725,27.393,82400.0
2005-08-04 10:30:00,40.16,40.25,40.12,40.22,79500.0,27.4203,27.4818,27.393,27.4613,79500.0
2005-08-04 10:35:00,40.21,40.33,40.2,40.31,102700.0,27.4545,27.5364,27.4476,27.5227,102700.0
2005-08-04 10:40:00,40.34,40.35,40.29,40.32,95300.0,27.5432,27.5501,27.5091,27.5296,95300.0
2005-08-04 10:45:00,40.33,40.35,40.27,40.3,82400.0,27.5364,27.5501,27.4954,27.5159,82400.0
2005-08-04 10:50:00,40.3,40.32,40.27,40.3,52800.0,27.5159,27.5296,27.4954,27.5159,52800.0
2005-08-04 10:55:00,40.29,40.34,40.27,40.32,67900.0,27.5091,27.5432,27.4954,27.5296,67900.0
2005-08-04 11:00:00,40.32,40.38,40.3,40.37,87000.0,27.5296,27.5705,27.5159,27.5637,87000.0
2005-08-04 11:05:00,40.37,40.38,40.34,40.34,83100.0,27.5637,27.5705,27.5432,27.5432,83100.0
2005-08-04 11:10:00,40.34,40.39,40.3,40.37,82200.0,27.5432,27.5774,27.5159,27.5637,82200.0
2005-08-04 11:15:00,40.37,40.42,40.35,40.35,90000.0,27.5637,27.5978,27.5501,27.5501,90000.0
2005-08-04 11:20:00,40.35,40.4,40.31,40.39,40000.0,27.5501,27.5842,27.5227,27.5774,40000.0
2005-08-04 11:25:00,40.39,40.4,40.34,40.36,45100.0,27.5774,27.5842,27.5432,27.5569,45100.0
2005-08-04 11:30:00,40.35,40.35,40.25,40.26,91000.0,27.5501,27.5501,27.4818,27.4886,91000.0
2005-08-04 11:35:00,40.26,40.34,40.05,40.06,113000.0,27.4886,27.5432,27.3452,27.352,113000.0
2005-08-04 11:40:00,40.06,40.18,40.04,40.08,116300.0,27.352,27.434,27.3384,27.3657,116300.0
2005-08-04 11:45:00,40.07,40.07,40.0,40.05,53000.0,27.3589,27.3589,27.3111,27.3452,53000.0
2005-08-04 11:50:00,40.06,40.1,40.01,40.08,74600.0,27.352,27.3794,27.3179,27.3657,74600.0
2005-08-04 11:55:00,40.09,40.15,40.05,40.05,46000.0,27.3725,27.4135,27.3452,27.3452,46000.0
2005-08-04 12:00:00,40.04,40.06,40.02,40.04,39600.0,27.3384,27.352,27.3247,27.3384,39600.0
2005-08-04 12:05:00,40.03,40.07,39.95,40.01,68200.0,27.3316,27.3589,27.2769,27.3179,68200.0
2005-08-04 12:10:00,40.01,40.03,39.99,40.0,28600.0,27.3179,27.3316,27.3043,27.3111,28600.0
2005-08-04 12:15:00,40.0,40.0,39.93,39.93,44100.0,27.3111,27.3111,27.2633,27.2633,44100.0
2005-08-04 12:20:00,39.93,39.93,39.81,39.81,79600.0,27.2633,27.2633,27.1814,27.1814,79600.0
2005-08-04 12:25:00,39.82,39.85,39.81,39.84,28200.0,27.1882,27.2087,27.1814,27.2018,28200.0
2005-08-04 12:30:00,39.83,39.84,39.78,39.81,106000.0,27.195,27.2018,27.1609,27.1814,106000.0
2005-08-04 12:35:00,39.79,39.8,39.76,39.77,81600.0,27.1677,27.1745,27.1472,27.154,81600.0
2005-08-04 12:40:00,39.77,39.92,39.76,39.92,76400.0,27.154,27.2565,27.1472,27.2565,76400.0
2005-08-04 12:45:00,39.91,40.05,39.91,40.05,95300.0,27.2496,27.3452,27.2496,27.3452,95300.0
2005-08-04 12:50:00,40.05,40.15,40.05,40.1,76400.0,27.3452,27.4135,27.3452,27.3794,76400.0
2005-08-04 12:55:00,40.1,40.18,40.09,40.15,71800.0,27.3794,27.434,27.3725,27.4135,71800.0
2005-08-04 13:00:00,40.13,40.15,40.05,40.05,72300.0,27.3998,27.4135,27.3452,27.3452,72300.0
2005-08-04 13:05:00,40.06,40.06,39.96,39.97,39500.0,27.352,27.352,27.2838,27.2906,39500.0
2005-08-04 13:10:00,39.97,40.04,39.96,40.04,26200.0,27.2906,27.3384,27.2838,27.3384,26200.0
2005-08-04 13:15:00,40.02,40.04,40.02,40.03,29100.0,27.3247,27.3384,27.3247,27.3316,29100.0
2005-08-04 13:20:00,40.03,40.05,39.98,39.98,28700.0,27.3316,27.3452,27.2974,27.2974,28700.0
2005-08-04 13:25:00,39.98,39.98,39.93,39.97,32800.0,27.2974,27.2974,27.2633,27.2906,32800.0
2005-08-04 13:30:00,39.97,39.98,39.91,39.91,30200.0,27.2906,27.2974,27.2496,27.2496,30200.0
2005-08-04 13:35:00,39.91,39.92,39.85,39.85,20200.0,27.2496,27.2565,27.2087,27.2087,20200.0
2005-08-04 13:40:00,39.85,39.89,39.8,39.89,46500.0,27.2087,27.236,27.1745,27.236,46500.0
2005-08-04 13:45:00,39.87,39.89,39.83,39.84,39800.0,27.2223,27.236,27.195,27.2018,39800.0
2005-08-04 13:50:00,39.84,39.87,39.8,39.81,26000.0,27.2018,27.2223,27.1745,27.1814,26000.0
2005-08-04 13:55:00,39.8,39.81,39.75,39.78,36800.0,27.1745,27.1814,27.1404,27.1609,36800.0
2005-08-04 14:00:00,39.78,39.88,39.78,39.88,42900.0,27.1609,27.2291,27.1609,27.2291,42900.0
2005-08-04 14:05:00,39.87,40.03,39.87,40.01,73600.0,27.2223,27.3316,27.2223,27.3179,73600.0
2005-08-04 14:10:00,40.03,40.03,39.98,39.98,29700.0,27.3316,27.3316,27.2974,27.2974,29700.0
2005-08-04 14:15:00,39.98,39.99,39.93,39.94,19000.0,27.2974,27.3043,27.2633,27.2701,19000.0
2005-08-04 14:20:00,39.94,39.94,39.87,39.88,27600.0,27.2701,27.2701,27.2223,27.2291,27600.0
2005-08-04 14:25:00,39.88,39.92,39.86,39.88,33900.0,27.2291,27.2565,27.2155,27.2291,33900.0
2005-08-04 14:30:00,39.88,39.9,39.86,39.87,39800.0,27.2291,27.2428,27.2155,27.2223,39800.0
2005-08-04 14:35:00,39.86,39.86,39.8,39.83,32800.0,27.2155,27.2155,27.1745,27.195,32800.0
2005-08-04 14:40:00,39.82,39.9,39.82,39.9,45200.0,27.1882,27.2428,27.1882,27.2428,45200.0
2005-08-04 14:45:00,39.9,39.91,39.88,39.91,17700.0,27.2428,27.2496,27.2291,27.2496,17700.0
2005-08-04 14:50:00,39.9,39.9,39.84,39.85,40000.0,27.2428,27.2428,27.2018,27.2087,40000.0
2005-08-04 14:55:00,39.84,39.85,39.69,39.7,93800.0,27.2018,27.2087,27.0994,27.1062,93800.0
2005-08-04 15:00:00,39.7,39.7,39.61,39.61,59700.0,27.1062,27.1062,27.0448,27.0448,59700.0
2005-08-04 15:05:00,39.61,39.64,39.61,39.62,98400.0,27.0448,27.0653,27.0448,27.0516,98400.0
2005-08-04 15:10:00,39.62,39.62,39.5,39.53,94400.0,27.0516,27.0516,26.9697,26.9902,94400.0
2005-08-04 15:15:00,39.53,39.57,39.51,39.57,56500.0,26.9902,27.0175,26.9765,27.0175,56500.0
2005-08-04 15:20:00,39.6,39.67,39.6,39.65,53400.0,27.038,27.0858,27.038,27.0721,53400.0
2005-08-04 15:25:00,39.65,39.7,39.65,39.69,48400.0,27.0721,27.1062,27.0721,27.0994,48400.0
2005-08-04 15:30:00,39.69,39.7,39.65,39.67,39500.0,27.0994,27.1062,27.0721,27.0858,39500.0
2005-08-04 15:35:00,39.65,39.65,39.55,39.55,68100.0,27.0721,27.0721,27.0038,27.0038,68100.0
2005-08-04 15:40:00,39.55,39.59,39.54,39.54,51800.0,27.0038,27.0311,26.997,26.997,51800.0
2005-08-04 15:45:00,39.54,39.58,39.53,39.56,98500.0,26.997,27.0243,26.9902,27.0107,98500.0
2005-08-04 15:50:00,39.55,39.56,39.52,39.52,118200.0,27.0038,27.0107,26.9833,26.9833,118200.0
2005-08-04 15:55:00,39.52,39.56,39.5,39.55,215800.0,26.9833,27.0107,26.9697,27.0038,215800.0
2005-08-05 09:30:00,39.75,39.75,39.58,39.69,165000.0,27.1404,27.1404,27.0243,27.0994,165000.0
2005-08-05 09:35:00,39.72,39.72,39.6,39.65,33600.0,27.1199,27.1199,27.038,27.0721,33600.0
2005-08-05 09:40:00,39.67,39.77,39.66,39.77,45600.0,27.0858,27.154,27.0789,27.154,45600.0
2005-08-05 09:45:00,39.75,39.77,39.6,39.6,50700.0,27.1404,27.154,27.038,27.038,50700.0
2005-08-05 09:50:00,39.61,39.62,39.44,39.44,66300.0,27.0448,27.0516,26.9287,26.9287,66300.0
2005-08-05 09:55:00,39.47,39.48,39.36,39.37,66400.0,26.9492,26.956,26.8741,26.8809,66400.0
2005-08-05 10:00:00,39.37,39.46,39.32,39.45,71500.0,26.8809,26.9424,26.8468,26.9356,71500.0
2005-08-05 10:05:00,39.43,39.46,39.38,39.4,33800.0,26.9219,26.9424,26.8878,26.9014,33800.0
2005-08-05 10:10:00,39.41,39.57,39.39,39.55,43500.0,26.9082,27.0175,26.8946,27.0038,43500.0
2005-08-05 10:15:00,39.54,39.54,39.45,39.48,27900.0,26.997,26.997,26.9356,26.956,27900.0
2005-08-05 10:20:00,39.48,39.48,39.44,39.48,42200.0,26.956,26.956,26.9287,26.956,42200.0
2005-08-05 10:25:00,39.48,39.66,39.45,39.49,59600.0,26.956,27.0789,26.9356,26.9629,59600.0
2005-08-05 10:30:00,39.5,39.59,39.49,39.53,28600.0,26.9697,27.0311,26.9629,26.9902,28600.0
2005-08-05 10:35:00,39.53,39.54,39.51,39.53,12800.0,26.9902,26.997,26.9765,26.9902,12800.0
2005-08-05 10:40:00,39.53,39.79,39.53,39.79,77700.0,26.9902,27.1677,26.9902,27.1677,77700.0
2005-08-05 10:45:00,39.79,39.85,39.72,39.72,132500.0,27.1677,27.2087,27.1199,27.1199,132500.0
2005-08-05 10:50:00,39.72,39.72,39.61,39.67,33600.0,27.1199,27.1199,27.0448,27.0858,33600.0
2005-08-05 10:55:00,39.7,39.72,39.66,39.7,38800.0,27.1062,27.1199,27.0789,27.1062,38800.0
2005-08-05 11:00:00,39.7,39.83,39.7,39.8,87400.0,27.1062,27.195,27.1062,27.1745,87400.0
2005-08-05 11:05:00,39.8,39.81,39.76,39.8,54200.0,27.1745,27.1814,27.1472,27.1745,54200.0
2005-08-05 11:10:00,39.8,39.8,39.62,39.62,40300.0,27.1745,27.1745,27.0516,27.0516,40300.0
2005-08-05 11:15:00,39.62,39.63,39.48,39.48,45900.0,27.0516,27.0585,26.956,26.956,45900.0
2005-08-05 11:20:00,39.49,39.54,39.46,39.52,67800.0,26.9629,26.997,26.9424,26.9833,67800.0
2005-08-05 11:25:00,39.52,39.52,39.47,39.47,34000.0,26.9833,26.9833,26.9492,26.9492,34000.0
2005-08-05 11:30:00,39.47,39.47,39.45,39.45,30100.0,26.9492,26.9492,26.9356,26.9356,30100.0
2005-08-05 11:35:00,39.45,39.46,39.44,39.46,33000.0,26.9356,26.9424,26.9287,26.9424,33000.0
2005-08-05 11:40:00,39.45,39.46,39.45,39.45,14900.0,26.9356,26.9424,26.9356,26.9356,14900.0
2005-08-05 11:45:00,39.46,39.46,39.36,39.36,29300.0,26.9424,26.9424,26.8741,26.8741,29300.0
2005-08-05 11:50:00,39.36,39.36,39.26,39.27,45000.0,26.8741,26.8741,26.8058,26.8127,45000.0
2005-08-05 11:55:00,39.26,39.26,39.12,39.17,71100.0,26.8058,26.8058,26.7102,26.7444,71100.0
2005-08-05 12:00:00,39.18,39.23,39.16,39.16,60600.0,26.7512,26.7853,26.7375,26.7375,60600.0
2005-08-05 12:05:00,39.16,39.21,39.14,39.18,23300.0,26.7375,26.7717,26.7239,26.7512,23300.0
2005-08-05 12:10:00,39.18,39.18,39.05,39.05,95300.0,26.7512,26.7512,26.6624,26.6624,95300.0
2005-08-05 12:15:00,39.08,39.13,39.05,39.06,32900.0,26.6829,26.7171,26.6624,26.6693,32900.0
2005-08-05 12:20:00,39.06,39.06,39.02,39.04,29400.0,26.6693,26.6693,26.642,26.6556,29400.0
2005-08-05 12:25:00,39.06,39.12,39.03,39.12,30000.0,26.6693,26.7102,26.6488,26.7102,30000.0
2005-08-05 12:30:00,39.11,39.23,39.1,39.21,43300.0,26.7034,26.7853,26.6966,26.7717,43300.0
2005-08-05 12:35:00,39.22,39.24,39.21,39.24,17900.0,26.7785,26.7922,26.7717,26.7922,17900.0
2005-08-05 12:40:00,39.25,39.27,39.23,39.23,36900.0,26.799,26.8127,26.7853,26.7853,36900.0
2005-08-05 12:45:00,39.22,39.25,39.2,39.21,13800.0,26.7785,26.799,26.7649,26.7717,13800.0
2005-08-05 12:50:00,39.21,39.22,39.19,39.21,7400.0,26.7717,26.7785,26.758,26.7717,7400.0
2005-08-05 12:55:00,39.22,39.22,39.19,39.22,5200.0,26.7785,26.7785,26.758,26.7785,5200.0
2005-08-05 13:00:00,39.21,39.23,39.21,39.21,14700.0,26.7717,26.7853,26.7717,26.7717,14700.0
2005-08-05 13:05:00,39.22,39.24,39.21,39.22,9400.0,26.7785,26.7922,26.7717,26.7785,9400.0
2005-08-05 13:10:00,39.23,39.29,39.23,39.28,15800.0,26.7853,26.8263,26.7853,26.8195,15800.0
2005-08-05 13:15:00,39.28,39.31,39.27,39.28,36500.0,26.8195,26.84,26.8127,26.8195,36500.0
2005-08-05 13:20:00,39.28,39.29,39.23,39.24,33700.0,26.8195,26.8263,26.7853,26.7922,33700.0
2005-08-05 13:25:00,39.25,39.25,39.21,39.24,22800.0,26.799,26.799,26.7717,26.7922,22800.0
2005-08-05 13:30:00,39.22,39.28,39.22,39.23,61900.0,26.7785,26.8195,26.7785,26.7853,61900.0
2005-08-05 13:35:00,39.23,39.24,39.2,39.21,18800.0,26.7853,26.7922,26.7649,26.7717,18800.0
2005-08-05 13:40:00,39.2,39.21,39.16,39.16,41300.0,26.7649,26.7717,26.7375,26.7375,41300.0
2005-08-05 13:45:00,39.15,39.18,39.08,39.08,60400.0,26.7307,26.7512,26.6829,26.6829,60400.0
2005-08-05 13:50:00,39.07,39.09,39.05,39.07,34200.0,26.6761,26.6898,26.6624,26.6761,34200.0
2005-08-05 13:55:00,39.08,39.08,39.03,39.04,22500.0,26.6829,26.6829,26.6488,26.6556,22500.0
2005-08-05 14:00:00,39.05,39.08,39.03,39.04,42900.0,26.6624,26.6829,26.6488,26.6556,42900.0
2005-08-05 14:05:00,39.04,39.05,38.97,38.97,75600.0,26.6556,26.6624,26.6078,26.6078,75600.0
2005-08-05 14:10:00,38.97,38.98,38.91,38.93,50900.0,26.6078,26.6146,26.5669,26.5805,50900.0
2005-08-05 14:15:00,38.93,38.95,38.91,38.95,29000.0,26.5805,26.5942,26.5669,26.5942,29000.0
2005-08-05 14:20:00,38.95,38.97,38.95,38.97,23700.0,26.5942,26.6078,26.5942,26.6078,23700.0
2005-08-05 14:25:00,38.97,38.98,38.95,38.97,23700.0,26.6078,26.6146,26.5942,26.6078,23700.0
2005-08-05 14:30:00,38.96,39.05,38.96,39.05,36200.0,26.601,26.6624,26.601,26.6624,36200.0
2005-08-05 14:35:00,39.09,39.14,39.05,39.09,44700.0,26.6898,26.7239,26.6624,26.6898,44700.0
2005-08-05 14:40:00,39.09,39.1,38.97,38.97,61100.0,26.6898,26.6966,26.6078,26.6078,61100.0
2005-08-05 14:45:00,38.97,39.02,38.96,38.97,53400.0,26.6078,26.642,26.601,26.6078,53400.0
2005-08-05 14:50:00,38.98,39.01,38.95,39.0,53400.0,26.6146,26.6351,26.5942,26.6283,53400.0
2005-08-05 14:55:00,38.98,39.0,38.93,38.93,67800.0,26.6146,26.6283,26.5805,26.5805,67800.0
2005-08-05 15:00:00,38.94,38.97,38.9,38.9,39300.0,26.5873,26.6078,26.56,26.56,39300.0
2005-08-05 15:05:00,38.92,38.92,38.88,38.91,57800.0,26.5737,26.5737,26.5464,26.5669,57800.0
2005-08-05 15:10:00,38.91,38.92,38.88,38.92,33500.0,26.5669,26.5737,26.5464,26.5737,33500.0
2005-08-05 15:15:00,38.92,38.94,38.92,38.93,22000.0,26.5737,26.5873,26.5737,26.5805,22000.0
2005-08-05 15:20:00,38.93,38.95,38.92,38.94,25300.0,26.5805,26.5942,26.5737,26.5873,25300.0
2005-08-05 15:25:00,38.94,39.04,38.93,39.0,46400.0,26.5873,26.6556,26.5805,26.6283,46400.0
2005-08-05 15:30:00,39.01,39.09,39.01,39.09,42600.0,26.6351,26.6898,26.6351,26.6898,42600.0
2005-08-05 15:35:00,39.09,39.18,39.09,39.17,73500.0,26.6898,26.7512,26.6898,26.7444,73500.0
2005-08-05 15:40:00,39.16,39.18,39.14,39.15,39800.0,26.7375,26.7512,26.7239,26.7307,39800.0
2005-08-05 15:45:00,39.15,39.16,39.1,39.14,64700.0,26.7307,26.7375,26.6966,26.7239,64700.0
2005-08-05 15:50:00,39.14,39.17,39.13,39.15,63400.0,26.7239,26.7444,26.7171,26.7307,63400.0
2005-08-05 15:55:00,39.15,39.19,39.15,39.18,116000.0,26.7307,26.758,26.7307,26.7512,116000.0
2005-08-08 09:30:00,39.16,39.35,38.99,39.35,81900.0,26.7375,26.8673,26.6215,26.8673,81900.0
2005-08-08 09:35:00,39.36,39.6,39.36,39.6,75000.0,26.8741,27.038,26.8741,27.038,75000.0
2005-08-08 09:40:00,39.6,39.67,39.36,39.39,111000.0,27.038,27.0858,26.8741,26.8946,111000.0
2005-08-08 09:45:00,39.41,39.56,39.39,39.52,55700.0,26.9082,27.0107,26.8946,26.9833,55700.0
2005-08-08 09:50:00,39.51,39.52,39.46,39.5,75600.0,26.9765,26.9833,26.9424,26.9697,75600.0
2005-08-08 09:55:00,39.5,39.5,39.38,39.38,37100.0,26.9697,26.9697,26.8878,26.8878,37100.0
2005-08-08 10:00:00,39.39,39.53,39.38,39.51,44200.0,26.8946,26.9902,26.8878,26.9765,44200.0
2005-08-08 10:05:00,39.5,39.7,39.5,39.66,61700.0,26.9697,27.1062,26.9697,27.0789,61700.0
2005-08-08 10:10:00,39.66,39.66,39.54,39.56,37900.0,27.0789,27.0789,26.997,27.0107,37900.0
2005-08-08 10:15:00,39.56,39.7,39.56,39.7,41600.0,27.0107,27.1062,27.0107,27.1062,41600.0
2005-08-08 10:20:00,39.7,39.74,39.65,39.7,75200.0,27.1062,27.1336,27.0721,27.1062,75200.0
2005-08-08 10:25:00,39.7,39.89,39.7,39.88,68400.0,27.1062,27.236,27.1062,27.2291,68400.0
2005-08-08 10:30:00,39.88,39.9,39.78,39.8,71500.0,27.2291,27.2428,27.1609,27.1745,71500.0
2005-08-08 10:35:00,39.8,39.84,39.79,39.81,87000.0,27.1745,27.2018,27.1677,27.1814,87000.0
2005-08-08 10:40:00,39.81,39.83,39.64,39.64,102600.0,27.1814,27.195,27.0653,27.0653,102600.0
2005-08-08 10:45:00,39.64,39.67,39.6,39.64,108300.0,27.0653,27.0858,27.038,27.0653,108300.0
2005-08-08 10:50:00,39.65,39.68,39.64,39.67,31600.0,27.0721,27.0926,27.0653,27.0858,31600.0
2005-08-08 10:55:00,39.67,39.67,39.61,39.65,33900.0,27.0858,27.0858,27.0448,27.0721,33900.0
2005-08-08 11:00:00,39.65,39.7,39.64,39.7,30700.0,27.0721,27.1062,27.0653,27.1062,30700.0
2005-08-08 11:05:00,39.68,39.72,39.68,39.7,29800.0,27.0926,27.1199,27.0926,27.1062,29800.0
2005-08-08 11:10:00,39.7,39.72,39.65,39.66,22200.0,27.1062,27.1199,27.0721,27.0789,22200.0
2005-08-08 11:15:00,39.66,39.69,39.65,39.65,34800.0,27.0789,27.0994,27.0721,27.0721,34800.0
2005-08-08 11:20:00,39.67,39.67,39.54,39.65,31400.0,27.0858,27.0858,26.997,27.0721,31400.0
2005-08-08 11:25:00,39.66,39.66,39.63,39.64,13000.0,27.0789,27.0789,27.0585,27.0653,13000.0
2005-08-08 11:30:00,39.64,39.65,39.6,39.6,37800.0,27.0653,27.0721,27.038,27.038,37800.0
2005-08-08 11:35:00,39.6,39.65,39.59,39.64,18100.0,27.038,27.0721,27.0311,27.0653,18100.0
2005-08-08 11:40:00,39.63,39.64,39.6,39.61,34400.0,27.0585,27.0653,27.038,27.0448,34400.0
2005-08-08 11:45:00,39.6,39.61,39.54,39.55,24500.0,27.038,27.0448,26.997,27.0038,24500.0
2005-08-08 11:50:00,39.56,39.56,39.48,39.48,63200.0,27.0107,27.0107,26.956,26.956,63200.0
2005-08-08 11:55:00,39.47,39.49,39.44,39.45,41700.0,26.9492,26.9629,26.9287,26.9356,41700.0
2005-08-08 12:00:00,39.46,39.47,39.44,39.44,37800.0,26.9424,26.9492,26.9287,26.9287,37800.0
2005-08-08 12:05:00,39.43,39.44,39.4,39.4,17100.0,26.9219,26.9287,26.9014,26.9014,17100.0
2005-08-08 12:10:00,39.4,39.41,39.31,39.36,50700.0,26.9014,26.9082,26.84,26.8741,50700.0
2005-08-08 12:15:00,39.36,39.38,39.35,39.37,13600.0,26.8741,26.8878,26.8673,26.8809,13600.0
2005-08-08 12:20:00,39.37,39.4,39.3,39.33,31000.0,26.8809,26.9014,26.8331,26.8536,31000.0
2005-08-08 12:25:00,39.32,39.32,39.3,39.32,9100.0,26.8468,26.8468,26.8331,26.8468,9100.0
2005-08-08 12:30:00,39.32,39.38,39.32,39.38,19500.0,26.8468,26.8878,26.8468,26.8878,19500.0
2005-08-08 12:35:00,39.37,39.65,39.31,39.33,33700.0,26.8809,27.0721,26.84,26.8536,33700.0
2005-08-08 12:40:00,39.35,39.35,39.3,39.33,26800.0,26.8673,26.8673,26.8331,26.8536,26800.0
2005-08-08 12:45:00,39.31,39.4,39.31,39.37,14500.0,26.84,26.9014,26.84,26.8809,14500.0
2005-08-08 12:50:00,39.37,39.39,39.31,39.36,11200.0,26.8809,26.8946,26.84,26.8741,11200.0
2005-08-08 12:55:00,39.35,39.35,39.26,39.27,17500.0,26.8673,26.8673,26.8058,26.8127,17500.0
2005-08-08 13:00:00,39.26,39.28,39.22,39.24,20800.0,26.8058,26.8195,26.7785,26.7922,20800.0
2005-08-08 13:05:00,39.23,39.25,39.14,39.14,32400.0,26.7853,26.799,26.7239,26.7239,32400.0
2005-08-08 13:10:00,39.15,39.16,39.05,39.1,53100.0,26.7307,26.7375,26.6624,26.6966,53100.0
2005-08-08 13:15:00,39.11,39.15,39.07,39.12,20700.0,26.7034,26.7307,26.6761,26.7102,20700.0
2005-08-08 13:20:00,39.13,39.13,39.09,39.12,20500.0,26.7171,26.7171,26.6898,26.7102,20500.0
2005-08-08 13:25:00,39.12,39.12,39.06,39.07,13500.0,26.7102,26.7102,26.6693,26.6761,13500.0
2005-08-08 13:30:00,39.07,39.1,39.07,39.09,21000.0,26.6761,26.6966,26.6761,26.6898,21000.0
2005-08-08 13:35:00,39.09,39.17,39.09,39.15,35000.0,26.6898,26.7444,26.6898,26.7307,35000.0
2005-08-08 13:40:00,39.15,39.22,39.15,39.17,22800.0,26.7307,26.7785,26.7307,26.7444,22800.0
2005-08-08 13:45:00,39.18,39.24,39.18,39.2,21100.0,26.7512,26.7922,26.7512,26.7649,21100.0
2005-08-08 13:50:00,39.2,39.21,39.09,39.09,21500.0,26.7649,26.7717,26.6898,26.6898,21500.0
2005-08-08 13:55:00,39.09,39.09,39.04,39.05,17400.0,26.6898,26.6898,26.6556,26.6624,17400.0
2005-08-08 14:00:00,39.05,39.05,39.03,39.04,20400.0,26.6624,26.6624,26.6488,26.6556,20400.0
2005-08-08 14:05:00,39.04,39.04,39.0,39.0,89900.0,26.6556,26.6556,26.6283,26.6283,89900.0
2005-08-08 14:10:00,39.01,39.01,38.91,38.91,132200.0,26.6351,26.6351,26.5669,26.5669,132200.0
2005-08-08 14:15:00,38.91,38.94,38.88,38.89,87700.0,26.5669,26.5873,26.5464,26.5532,87700.0
2005-08-08 14:20:00,38.9,38.94,38.89,38.92,58500.0,26.56,26.5873,26.5532,26.5737,58500.0
2005-08-08 14:25:00,38.91,38.91,38.88,38.88,21300.0,26.5669,26.5669,26.5464,26.5464,21300.0
2005-08-08 14:30:00,38.89,38.89,38.87,38.89,20500.0,26.5532,26.5532,26.5395,26.5532,20500.0
2005-08-08 14:35:00,38.9,38.94,38.88,38.91,24700.0,26.56,26.5873,26.5464,26.5669,24700.0
2005-08-08 14:40:00,38.92,38.93,38.87,38.92,23000.0,26.5737,26.5805,26.5395,26.5737,23000.0
2005-08-08 14:45:00,38.92,38.96,38.88,38.92,42400.0,26.5737,26.601,26.5464,26.5737,42400.0
2005-08-08 14:50:00,38.93,38.98,38.91,38.96,29800.0,26.5805,26.6146,26.5669,26.601,29800.0
2005-08-08 14:55:00,38.96,39.05,38.95,39.04,39200.0,26.601,26.6624,26.5942,26.6556,39200.0
2005-08-08 15:00:00,39.04,39.06,38.99,39.05,32800.0,26.6556,26.6693,26.6215,26.6624,32800.0
2005-08-08 15:05:00,39.05,39.07,39.02,39.02,42200.0,26.6624,26.6761,26.642,26.642,42200.0
2005-08-08 15:10:00,39.02,39.04,39.0,39.0,23400.0,26.642,26.6556,26.6283,26.6283,23400.0
2005-08-08 15:15:00,39.0,39.08,38.97,38.97,46500.0,26.6283,26.6829,26.6078,26.6078,46500.0
2005-08-08 15:20:00,38.97,38.98,38.91,38.92,36200.0,26.6078,26.6146,26.5669,26.5737,36200.0
2005-08-08 15:25:00,38.92,38.96,38.89,38.95,35100.0,26.5737,26.601,26.5532,26.5942,35100.0
2005-08-08 15:30:00,38.95,39.01,38.95,38.99,35200.0,26.5942,26.6351,26.5942,26.6215,35200.0
2005-08-08 15:35:00,38.99,39.05,38.99,39.0,47900.0,26.6215,26.6624,26.6215,26.6283,47900.0
2005-08-08 15:40:00,39.0,39.02,38.96,38.96,45500.0,26.6283,26.642,26.601,26.601,45500.0
2005-08-08 15:45:00,38.96,38.98,38.94,38.95,42600.0,26.601,26.6146,26.5873,26.5942,42600.0
2005-08-08 15:50:00,38.95,39.0,38.95,38.97,77200.0,26.5942,26.6283,26.5942,26.6078,77200.0
2005-08-08 15:55:00,38.97,38.98,38.95,38.96,135200.0,26.6078,26.6146,26.5942,26.601,135200.0
2005-08-09 09:30:00,38.94,38.95,38.68,38.88,128700.0,26.5873,26.5942,26.4098,26.5464,128700.0
2005-08-09 09:35:00,38.87,38.87,38.7,38.72,45900.0,26.5395,26.5395,26.4235,26.4371,45900.0
2005-08-09 09:40:00,38.75,38.83,38.74,38.75,66700.0,26.4576,26.5122,26.4508,26.4576,66700.0
2005-08-09 09:45:00,38.75,38.85,38.75,38.85,45800.0,26.4576,26.5259,26.4576,26.5259,45800.0
2005-08-09 09:50:00,38.85,38.88,38.76,38.83,92300.0,26.5259,26.5464,26.4644,26.5122,92300.0
2005-08-09 09:55:00,38.82,38.85,38.78,38.79,81000.0,26.5054,26.5259,26.4781,26.4849,81000.0
2005-08-09 10:00:00,38.8,38.84,38.77,38.82,43300.0,26.4917,26.5191,26.4713,26.5054,43300.0
2005-08-09 10:05:00,38.82,38.94,38.82,38.94,86700.0,26.5054,26.5873,26.5054,26.5873,86700.0
2005-08-09 10:10:00,38.94,38.97,38.92,38.94,100600.0,26.5873,26.6078,26.5737,26.5873,100600.0
2005-08-09 10:15:00,38.95,38.99,38.92,38.97,54400.0,26.5942,26.6215,26.5737,26.6078,54400.0
2005-08-09 10:20:00,38.97,39.08,38.97,39.03,87600.0,26.6078,26.6829,26.6078,26.6488,87600.0
2005-08-09 10:25:00,39.03,39.13,39.02,39.13,58700.0,26.6488,26.7171,26.642,26.7171,58700.0
2005-08-09 10:30:00,39.13,39.19,39.1,39.1,32800.0,26.7171,26.758,26.6966,26.6966,32800.0
2005-08-09 10:35:00,39.1,39.1,39.01,39.02,51800.0,26.6966,26.6966,26.6351,26.642,51800.0
2005-08-09 10:40:00,39.02,39.02,38.95,38.99,26800.0,26.642,26.642,26.5942,26.6215,26800.0
2005-08-09 10:45:00,38.99,39.05,38.99,39.02,26600.0,26.6215,26.6624,26.6215,26.642,26600.0
2005-08-09 10:50:00,39.01,39.03,38.97,38.99,42700.0,26.6351,26.6488,26.6078,26.6215,42700.0
2005-08-09 10:55:00,38.99,39.01,38.98,38.98,18900.0,26.6215,26.6351,26.6146,26.6146,18900.0
2005-08-09 11:00:00,38.98,39.02,38.95,38.95,21800.0,26.6146,26.642,26.5942,26.5942,21800.0
2005-08-09 11:05:00,38.95,39.03,38.95,39.01,45100.0,26.5942,26.6488,26.5942,26.6351,45100.0
2005-08-09 11:10:00,39.02,39.03,39.0,39.01,21100.0,26.642,26.6488,26.6283,26.6351,21100.0
2005-08-09 11:15:00,39.0,39.01,38.98,39.01,19900.0,26.6283,26.6351,26.6146,26.6351,19900.0
2005-08-09 11:20:00,39.01,39.01,38.97,38.97,36700.0,26.6351,26.6351,26.6078,26.6078,36700.0
2005-08-09 11:25:00,38.98,38.99,38.97,38.99,11200.0,26.6146,26.6215,26.6078,26.6215,11200.0
2005-08-09 11:30:00,38.98,39.0,38.97,38.98,37900.0,26.6146,26.6283,26.6078,26.6146,37900.0
2005-08-09 11:35:00,38.98,39.02,38.98,39.02,22000.0,26.6146,26.642,26.6146,26.642,22000.0
2005-08-09 11:40:00,39.02,39.02,38.97,38.99,32600.0,26.642,26.642,26.6078,26.6215,32600.0
2005-08-09 11:45:00,38.99,39.1,38.99,39.1,53400.0,26.6215,26.6966,26.6215,26.6966,53400.0
2005-08-09 11:50:00,39.1,39.32,39.1,39.32,147400.0,26.6966,26.8468,26.6966,26.8468,147400.0
2005-08-09 11:55:00,39.31,39.34,39.23,39.23,57400.0,26.84,26.8604,26.7853,26.7853,57400.0
2005-08-09 12:00:00,39.22,39.23,39.2,39.23,28100.0,26.7785,26.7853,26.7649,26.7853,28100.0
2005-08-09 12:05:00,39.23,39.43,39.21,39.39,51400.0,26.7853,26.9219,26.7717,26.8946,51400.0
2005-08-09 12:10:00,39.4,39.42,39.35,39.36,52100.0,26.9014,26.9151,26.8673,26.8741,52100.0
2005-08-09 12:15:00,39.36,39.38,39.34,39.37,30800.0,26.8741,26.8878,26.8604,26.8809,30800.0
2005-08-09 12:20:00,39.37,39.39,39.34,39.38,31100.0,26.8809,26.8946,26.8604,26.8878,31100.0
2005-08-09 12:25:00,39.38,39.38,39.36,39.37,11000.0,26.8878,26.8878,26.8741,26.8809,11000.0
2005-08-09 12:30:00,39.36,39.37,39.36,39.37,2100.0,26.8741,26.8809,26.8741,26.8809,2100.0
2005-08-09 12:35:00,39.36,39.37,39.35,39.35,14600.0,26.8741,26.8809,26.8673,26.8673,14600.0
2005-08-09 12:40:00,39.34,39.35,39.31,39.35,29000.0,26.8604,26.8673,26.84,26.8673,29000.0
2005-08-09 12:45:00,39.35,39.36,39.33,39.36,15000.0,26.8673,26.8741,26.8536,26.8741,15000.0
2005-08-09 12:50:00,39.36,39.4,39.36,39.38,8200.0,26.8741,26.9014,26.8741,26.8878,8200.0
2005-08-09 12:55:00,39.38,39.38,39.32,39.34,9300.0,26.8878,26.8878,26.8468,26.8604,9300.0
2005-08-09 13:00:00,39.34,39.34,39.29,39.3,17400.0,26.8604,26.8604,26.8263,26.8331,17400.0
2005-08-09 13:05:00,39.29,39.34,39.29,39.34,26700.0,26.8263,26.8604,26.8263,26.8604,26700.0
2005-08-09 13:10:00,39.33,39.34,39.26,39.28,45100.0,26.8536,26.8604,26.8058,26.8195,45100.0
2005-08-09 13:15:00,39.27,39.3,39.26,39.3,38200.0,26.8127,26.8331,26.8058,26.8331,38200.0
2005-08-09 13:20:00,39.3,39.33,39.29,39.33,66900.0,26.8331,26.8536,26.8263,26.8536,66900.0
2005-08-09 13:25:00,39.33,39.38,39.33,39.38,22300.0,26.8536,26.8878,26.8536,26.8878,22300.0
2005-08-09 13:30:00,39.37,39.37,39.35,39.36,19700.0,26.8809,26.8809,26.8673,26.8741,19700.0
2005-08-09 13:35:00,39.36,39.37,39.29,39.29,36000.0,26.8741,26.8809,26.8263,26.8263,36000.0
2005-08-09 13:40:00,39.28,39.3,39.2,39.2,49800.0,26.8195,26.8331,26.7649,26.7649,49800.0
2005-08-09 13:45:00,39.2,39.22,39.19,39.2,30600.0,26.7649,26.7785,26.758,26.7649,30600.0
2005-08-09 13:50:00,39.21,39.27,39.19,39.25,17700.0,26.7717,26.8127,26.758,26.799,17700.0
2005-08-09 13:55:00,39.24,39.29,39.23,39.25,13500.0,26.7922,26.8263,26.7853,26.799,13500.0
2005-08-09 14:00:00,39.24,39.25,39.14,39.15,17800.0,26.7922,26.799,26.7239,26.7307,17800.0
2005-08-09 14:05:00,39.15,39.16,39.12,39.12,13200.0,26.7307,26.7375,26.7102,26.7102,13200.0
2005-08-09 14:10:00,39.13,39.13,39.11,39.12,21300.0,26.7171,26.7171,26.7034,26.7102,21300.0
2005-08-09 14:15:00,39.12,39.28,39.09,39.28,54900.0,26.7102,26.8195,26.6898,26.8195,54900.0
2005-08-09 14:20:00,39.25,39.45,39.25,39.33,70600.0,26.799,26.9356,26.799,26.8536,70600.0
2005-08-09 14:25:00,39.32,39.36,39.29,39.34,28300.0,26.8468,26.8741,26.8263,26.8604,28300.0
2005-08-09 14:30:00,39.35,39.4,39.31,39.4,32600.0,26.8673,26.9014,26.84,26.9014,32600.0
2005-08-09 14:35:00,39.4,39.48,39.4,39.48,57200.0,26.9014,26.956,26.9014,26.956,57200.0
2005-08-09 14:40:00,39.5,39.53,39.39,39.39,71100.0,26.9697,26.9902,26.8946,26.8946,71100.0
2005-08-09 14:45:00,39.37,39.4,39.34,39.36,37200.0,26.8809,26.9014,26.8604,26.8741,37200.0
2005-08-09 14:50:00,39.34,39.42,39.34,39.37,39600.0,26.8604,26.9151,26.8604,26.8809,39600.0
2005-08-09 14:55:00,39.37,39.38,39.22,39.25,61000.0,26.8809,26.8878,26.7785,26.799,61000.0
2005-08-09 15:00:00,39.24,39.25,39.16,39.21,60500.0,26.7922,26.799,26.7375,26.7717,60500.0
2005-08-09 15:05:00,39.2,39.23,39.17,39.19,17200.0,26.7649,26.7853,26.7444,26.758,17200.0
2005-08-09 15:10:00,39.19,39.19,39.12,39.13,24200.0,26.758,26.758,26.7102,26.7171,24200.0
2005-08-09 15:15:00,39.1,39.17,39.08,39.17,56000.0,26.6966,26.7444,26.6829,26.7444,56000.0
2005-08-09 15:20:00,39.16,39.18,39.13,39.16,38500.0,26.7375,26.7512,26.7171,26.7375,38500.0
2005-08-09 15:25:00,39.15,39.16,39.13,39.13,43300.0,26.7307,26.7375,26.7171,26.7171,43300.0
2005-08-09 15:30:00,39.13,39.18,39.12,39.17,28800.0,26.7171,26.7512,26.7102,26.7444,28800.0
2005-08-09 15:35:00,39.17,39.21,39.16,39.17,61200.0,26.7444,26.7717,26.7375,26.7444,61200.0
2005-08-09 15:40:00,39.17,39.18,39.14,39.18,21800.0,26.7444,26.7512,26.7239,26.7512,21800.0
2005-08-09 15:45:00,39.18,39.18,39.05,39.1,65500.0,26.7512,26.7512,26.6624,26.6966,65500.0
2005-08-09 15:50:00,39.1,39.19,39.08,39.1,100600.0,26.6966,26.758,26.6829,26.6966,100600.0
2005-08-09 15:55:00,39.11,39.26,39.1,39.26,185500.0,26.7034,26.8058,26.6966,26.8058,185500.0
2005-08-10 09:30:00,39.75,39.88,39.61,39.62,199300.0,27.1404,27.2291,27.0448,27.0516,199300.0
2005-08-10 09:35:00,39.62,39.73,39.62,39.69,96300.0,27.0516,27.1267,27.0516,27.0994,96300.0
2005-08-10 09:40:00,39.68,39.71,39.62,39.63,94500.0,27.0926,27.1131,27.0516,27.0585,94500.0
2005-08-10 09:45:00,39.62,39.66,39.56,39.64,44600.0,27.0516,27.0789,27.0107,27.0653,44600.0
2005-08-10 09:50:00,39.65,39.66,39.55,39.58,60200.0,27.0721,27.0789,27.0038,27.0243,60200.0
2005-08-10 09:55:00,39.59,39.63,39.58,39.6,97300.0,27.0311,27.0585,27.0243,27.038,97300.0
2005-08-10 10:00:00,39.61,39.75,39.6,39.73,95200.0,27.0448,27.1404,27.038,27.1267,95200.0
2005-08-10 10:05:00,39.74,39.77,39.71,39.72,142900.0,27.1336,27.154,27.1131,27.1199,142900.0
2005-08-10 10:10:00,39.72,39.86,39.72,39.84,180000.0,27.1199,27.2155,27.1199,27.2018,180000.0
2005-08-10 10:15:00,39.83,39.83,39.7,39.75,92800.0,27.195,27.195,27.1062,27.1404,92800.0
2005-08-10 10:20:00,39.75,39.94,39.75,39.87,85400.0,27.1404,27.2701,27.1404,27.2223,85400.0
2005-08-10 10:25:00,39.87,39.89,39.82,39.88,63500.0,27.2223,27.236,27.1882,27.2291,63500.0
2005-08-10 10:30:00,39.88,39.92,39.82,39.9,63600.0,27.2291,27.2565,27.1882,27.2428,63600.0
2005-08-10 10:35:00,39.88,39.96,39.85,39.9,54700.0,27.2291,27.2838,27.2087,27.2428,54700.0
2005-08-10 10:40:00,39.89,39.93,39.87,39.87,20200.0,27.236,27.2633,27.2223,27.2223,20200.0
2005-08-10 10:45:00,39.88,39.92,39.87,39.92,48600.0,27.2291,27.2565,27.2223,27.2565,48600.0
2005-08-10 10:50:00,39.92,39.95,39.87,39.88,61000.0,27.2565,27.2769,27.2223,27.2291,61000.0
2005-08-10 10:55:00,39.88,39.9,39.78,39.85,43300.0,27.2291,27.2428,27.1609,27.2087,43300.0
2005-08-10 11:00:00,39.84,39.84,39.74,39.74,29900.0,27.2018,27.2018,27.1336,27.1336,29900.0
2005-08-10 11:05:00,39.74,39.75,39.71,39.74,36100.0,27.1336,27.1404,27.1131,27.1336,36100.0
2005-08-10 11:10:00,39.74,39.8,39.74,39.8,62000.0,27.1336,27.1745,27.1336,27.1745,62000.0
2005-08-10 11:15:00,39.81,39.92,39.8,39.86,72500.0,27.1814,27.2565,27.1745,27.2155,72500.0
2005-08-10 11:20:00,39.86,39.95,39.86,39.93,64600.0,27.2155,27.2769,27.2155,27.2633,64600.0
2005-08-10 11:25:00,39.93,39.97,39.93,39.94,40200.0,27.2633,27.2906,27.2633,27.2701,40200.0
2005-08-10 11:30:00,39.94,39.94,39.92,39.93,48000.0,27.2701,27.2701,27.2565,27.2633,48000.0
2005-08-10 11:35:00,39.93,40.0,39.92,40.0,66900.0,27.2633,27.3111,27.2565,27.3111,66900.0
2005-08-10 11:40:00,40.0,40.04,39.96,39.97,53800.0,27.3111,27.3384,27.2838,27.2906,53800.0
2005-08-10 11:45:00,39.96,40.0,39.86,39.86,55200.0,27.2838,27.3111,27.2155,27.2155,55200.0
2005-08-10 11:50:00,39.86,39.91,39.85,39.89,49000.0,27.2155,27.2496,27.2087,27.236,49000.0
2005-08-10 11:55:00,39.89,39.9,39.87,39.9,27700.0,27.236,27.2428,27.2223,27.2428,27700.0
2005-08-10 12:00:00,39.9,39.93,39.9,39.91,23500.0,27.2428,27.2633,27.2428,27.2496,23500.0
2005-08-10 12:05:00,39.92,39.99,39.91,39.99,29800.0,27.2565,27.3043,27.2496,27.3043,29800.0
2005-08-10 12:10:00,39.99,40.02,39.97,40.02,25100.0,27.3043,27.3247,27.2906,27.3247,25100.0
2005-08-10 12:15:00,40.02,40.05,39.96,39.96,63700.0,27.3247,27.3452,27.2838,27.2838,63700.0
2005-08-10 12:20:00,39.97,39.98,39.96,39.97,19200.0,27.2906,27.2974,27.2838,27.2906,19200.0
2005-08-10 12:25:00,39.97,39.98,39.96,39.97,26300.0,27.2906,27.2974,27.2838,27.2906,26300.0
2005-08-10 12:30:00,39.96,39.97,39.9,39.93,36100.0,27.2838,27.2906,27.2428,27.2633,36100.0
2005-08-10 12:35:00,39.94,39.94,39.82,39.84,28800.0,27.2701,27.2701,27.1882,27.2018,28800.0
2005-08-10 12:40:00,39.84,39.88,39.77,39.88,53600.0,27.2018,27.2291,27.154,27.2291,53600.0
2005-08-10 12:45:00,39.87,39.9,39.82,39.88,45100.0,27.2223,27.2428,27.1882,27.2291,45100.0
2005-08-10 12:50:00,39.88,39.93,39.87,39.89,19400.0,27.2291,27.2633,27.2223,27.236,19400.0
2005-08-10 12:55:00,39.89,39.99,39.87,39.98,51100.0,27.236,27.3043,27.2223,27.2974,51100.0
2005-08-10 13:00:00,39.98,40.04,39.98,40.01,54300.0,27.2974,27.3384,27.2974,27.3179,54300.0
2005-08-10 13:05:00,40.02,40.02,39.95,39.96,47400.0,27.3247,27.3247,27.2769,27.2838,47400.0
2005-08-10 13:10:00,39.97,39.99,39.93,39.95,48300.0,27.2906,27.3043,27.2633,27.2769,48300.0
2005-08-10 13:15:00,39.96,39.96,39.87,39.88,27700.0,27.2838,27.2838,27.2223,27.2291,27700.0
2005-08-10 13:20:00,39.89,39.95,39.88,39.92,24800.0,27.236,27.2769,27.2291,27.2565,24800.0
2005-08-10 13:25:00,39.91,40.0,39.91,40.0,23700.0,27.2496,27.3111,27.2496,27.3111,23700.0
2005-08-10 13:30:00,40.0,40.02,39.97,39.97,24100.0,27.3111,27.3247,27.2906,27.2906,24100.0
2005-08-10 13:35:00,39.97,40.0,39.97,39.99,13700.0,27.2906,27.3111,27.2906,27.3043,13700.0
2005-08-10 13:40:00,39.99,40.0,39.96,39.96,35100.0,27.3043,27.3111,27.2838,27.2838,35100.0
2005-08-10 13:45:00,39.97,40.0,39.92,39.95,18600.0,27.2906,27.3111,27.2565,27.2769,18600.0
2005-08-10 13:50:00,39.93,39.95,39.9,39.9,18000.0,27.2633,27.2769,27.2428,27.2428,18000.0
2005-08-10 13:55:00,39.9,39.9,39.79,39.85,50400.0,27.2428,27.2428,27.1677,27.2087,50400.0
2005-08-10 14:00:00,39.84,39.88,39.81,39.84,36900.0,27.2018,27.2291,27.1814,27.2018,36900.0
2005-08-10 14:05:00,39.85,39.87,39.81,39.82,26500.0,27.2087,27.2223,27.1814,27.1882,26500.0
2005-08-10 14:10:00,39.81,39.87,39.77,39.85,47600.0,27.1814,27.2223,27.154,27.2087,47600.0
2005-08-10 14:15:00,39.85,39.87,39.83,39.87,25200.0,27.2087,27.2223,27.195,27.2223,25200.0
2005-08-10 14:20:00,39.86,39.9,39.86,39.86,41700.0,27.2155,27.2428,27.2155,27.2155,41700.0
2005-08-10 14:25:00,39.87,39.9,39.83,39.88,35200.0,27.2223,27.2428,27.195,27.2291,35200.0
2005-08-10 14:30:00,39.87,39.88,39.84,39.85,28600.0,27.2223,27.2291,27.2018,27.2087,28600.0
2005-08-10 14:35:00,39.85,39.89,39.81,39.87,47800.0,27.2087,27.236,27.1814,27.2223,47800.0
2005-08-10 14:40:00,39.87,39.99,39.85,39.98,46200.0,27.2223,27.3043,27.2087,27.2974,46200.0
2005-08-10 14:45:00,39.99,40.05,39.99,40.0,95400.0,27.3043,27.3452,27.3043,27.3111,95400.0
2005-08-10 14:50:00,40.0,40.0,39.95,39.99,22100.0,27.3111,27.3111,27.2769,27.3043,22100.0
2005-08-10 14:55:00,39.99,40.0,39.92,39.94,36600.0,27.3043,27.3111,27.2565,27.2701,36600.0
2005-08-10 15:00:00,39.95,39.97,39.93,39.93,30100.0,27.2769,27.2906,27.2633,27.2633,30100.0
2005-08-10 15:05:00,39.92,39.96,39.87,39.96,41400.0,27.2565,27.2838,27.2223,27.2838,41400.0
2005-08-10 15:10:00,39.96,39.97,39.83,39.85,36600.0,27.2838,27.2906,27.195,27.2087,36600.0
2005-08-10 15:15:00,39.86,39.88,39.8,39.88,39700.0,27.2155,27.2291,27.1745,27.2291,39700.0
2005-08-10 15:20:00,39.88,39.89,39.86,39.88,46800.0,27.2291,27.236,27.2155,27.2291,46800.0
2005-08-10 15:25:00,39.88,39.9,39.81,39.85,39500.0,27.2291,27.2428,27.1814,27.2087,39500.0
2005-08-10 15:30:00,39.87,39.87,39.82,39.82,21500.0,27.2223,27.2223,27.1882,27.1882,21500.0
2005-08-10 15:35:00,39.82,39.83,39.76,39.77,37300.0,27.1882,27.195,27.1472,27.154,37300.0
2005-08-10 15:40:00,39.77,39.8,39.76,39.8,57100.0,27.154,27.1745,27.1472,27.1745,57100.0
2005-08-10 15:45:00,39.8,39.83,39.78,39.79,55900.0,27.1745,27.195,27.1609,27.1677,55900.0
2005-08-10 15:50:00,39.79,39.81,39.76,39.77,82800.0,27.1677,27.1814,27.1472,27.154,82800.0
2005-08-10 15:55:00,39.77,39.86,39.75,39.84,146900.0,27.154,27.2155,27.1404,27.2018,146900.0
2005-08-11 09:30:00,40.3,40.4,40.28,40.38,196800.0,27.5159,27.5842,27.5023,27.5705,196800.0
2005-08-11 09:35:00,40.39,40.55,40.38,40.5,299600.0,27.5774,27.6866,27.5705,27.6525,299600.0
2005-08-11 09:40:00,40.47,40.65,40.47,40.6,227700.0,27.632,27.7549,27.632,27.7207,227700.0
2005-08-11 09:45:00,40.62,40.62,40.53,40.58,269800.0,27.7344,27.7344,27.673,27.7071,269800.0
2005-08-11 09:50:00,40.58,40.62,40.55,40.59,170300.0,27.7071,27.7344,27.6866,27.7139,170300.0
2005-08-11 09:55:00,40.57,40.73,40.57,40.58,162100.0,27.7003,27.8095,27.7003,27.7071,162100.0
2005-08-11 10:00:00,40.58,40.62,40.52,40.6,108100.0,27.7071,27.7344,27.6661,27.7207,108100.0
2005-08-11 10:05:00,40.59,40.66,40.58,40.65,108900.0,27.7139,27.7617,27.7071,27.7549,108900.0
2005-08-11 10:10:00,40.66,40.71,40.64,40.71,87900.0,27.7617,27.7959,27.7481,27.7959,87900.0
2005-08-11 10:15:00,40.71,40.72,40.64,40.67,66400.0,27.7959,27.8027,27.7481,27.7685,66400.0
2005-08-11 10:20:00,40.66,40.74,40.65,40.7,82400.0,27.7617,27.8163,27.7549,27.789,82400.0
2005-08-11 10:25:00,40.69,40.78,40.69,40.76,102800.0,27.7822,27.8436,27.7822,27.83,102800.0
2005-08-11 10:30:00,40.78,40.8,40.73,40.78,74000.0,27.8436,27.8573,27.8095,27.8436,74000.0
2005-08-11 10:35:00,40.78,40.95,40.77,40.9,178500.0,27.8436,27.9597,27.8368,27.9256,178500.0
2005-08-11 10:40:00,40.9,40.94,40.81,40.82,78000.0,27.9256,27.9529,27.8641,27.871,78000.0
2005-08-11 10:45:00,40.82,40.86,40.8,40.81,61500.0,27.871,27.8983,27.8573,27.8641,61500.0
2005-08-11 10:50:00,40.81,40.84,40.75,40.8,64200.0,27.8641,27.8846,27.8232,27.8573,64200.0
2005-08-11 10:55:00,40.79,40.81,40.77,40.8,43300.0,27.8505,27.8641,27.8368,27.8573,43300.0
2005-08-11 11:00:00,40.79,40.84,40.76,40.84,49600.0,27.8505,27.8846,27.83,27.8846,49600.0
2005-08-11 11:05:00,40.82,40.85,40.81,40.84,41200.0,27.871,27.8914,27.8641,27.8846,41200.0
2005-08-11 11:10:00,40.84,40.87,40.8,40.84,123500.0,27.8846,27.9051,27.8573,27.8846,123500.0
2005-08-11 11:15:00,40.83,40.87,40.83,40.85,81800.0,27.8778,27.9051,27.8778,27.8914,81800.0
2005-08-11 11:20:00,40.86,40.88,40.82,40.82,40100.0,27.8983,27.9119,27.871,27.871,40100.0
2005-08-11 11:25:00,40.83,40.85,40.83,40.84,154600.0,27.8778,27.8914,27.8778,27.8846,154600.0
2005-08-11 11:30:00,40.83,40.85,40.82,40.82,90100.0,27.8778,27.8914,27.871,27.871,90100.0
2005-08-11 11:35:00,40.82,40.84,40.81,40.81,46700.0,27.871,27.8846,27.8641,27.8641,46700.0
2005-08-11 11:40:00,40.8,40.9,40.8,40.89,124800.0,27.8573,27.9256,27.8573,27.9188,124800.0
2005-08-11 11:45:00,40.9,40.98,40.89,40.98,106000.0,27.9256,27.9802,27.9188,27.9802,106000.0
2005-08-11 11:50:00,40.98,41.05,40.95,41.01,117700.0,27.9802,28.028,27.9597,28.0007,117700.0
2005-08-11 11:55:00,41.01,41.02,40.98,40.98,45900.0,28.0007,28.0075,27.9802,27.9802,45900.0
2005-08-11 12:00:00,40.98,41.0,40.91,40.92,79100.0,27.9802,27.9939,27.9324,27.9392,79100.0
2005-08-11 12:05:00,40.92,40.96,40.89,40.95,85500.0,27.9392,27.9665,27.9188,27.9597,85500.0
2005-08-11 12:10:00,40.95,41.0,40.93,40.95,67400.0,27.9597,27.9939,27.9461,27.9597,67400.0
2005-08-11 12:15:00,40.96,41.0,40.92,41.0,66700.0,27.9665,27.9939,27.9392,27.9939,66700.0
2005-08-11 12:20:00,41.0,41.04,40.99,41.04,82400.0,27.9939,28.0212,27.987,28.0212,82400.0
2005-08-11 12:25:00,41.04,41.1,41.0,41.1,58800.0,28.0212,28.0621,27.9939,28.0621,58800.0
2005-08-11 12:30:00,41.11,41.18,41.1,41.17,102300.0,28.069,28.1168,28.0621,28.1099,102300.0
2005-08-11 12:35:00,41.16,41.17,41.1,41.14,59100.0,28.1031,28.1099,28.0621,28.0894,59100.0
2005-08-11 12:40:00,41.15,41.15,41.07,41.12,53700.0,28.0963,28.0963,28.0417,28.0758,53700.0
2005-08-11 12:45:00,41.12,41.2,41.12,41.16,57100.0,28.0758,28.1304,28.0758,28.1031,57100.0
2005-08-11 12:50:00,41.17,41.2,41.14,41.16,71100.0,28.1099,28.1304,28.0894,28.1031,71100.0
2005-08-11 12:55:00,41.15,41.15,41.06,41.11,52500.0,28.0963,28.0963,28.0348,28.069,52500.0
2005-08-11 13:00:00,41.12,41.27,41.1,41.27,154800.0,28.0758,28.1782,28.0621,28.1782,154800.0
2005-08-11 13:05:00,41.26,41.29,41.18,41.29,57000.0,28.1714,28.1919,28.1168,28.1919,57000.0
2005-08-11 13:10:00,41.29,41.33,41.29,41.29,74000.0,28.1919,28.2192,28.1919,28.1919,74000.0
2005-08-11 13:15:00,41.3,41.44,41.3,41.4,95600.0,28.1987,28.2943,28.1987,28.267,95600.0
2005-08-11 13:20:00,41.39,41.44,41.38,41.42,64100.0,28.2601,28.2943,28.2533,28.2806,64100.0
2005-08-11 13:25:00,41.42,41.47,41.4,41.42,60600.0,28.2806,28.3148,28.267,28.2806,60600.0
2005-08-11 13:30:00,41.42,41.42,41.31,41.34,76600.0,28.2806,28.2806,28.2055,28.226,76600.0
2005-08-11 13:35:00,41.34,41.34,41.2,41.24,95300.0,28.226,28.226,28.1304,28.1577,95300.0
2005-08-11 13:40:00,41.24,41.25,41.16,41.16,49100.0,28.1577,28.1646,28.1031,28.1031,49100.0
2005-08-11 13:45:00,41.16,41.23,41.16,41.2,56100.0,28.1031,28.1509,28.1031,28.1304,56100.0
2005-08-11 13:50:00,41.2,41.22,41.2,41.21,194900.0,28.1304,28.1441,28.1304,28.1372,194900.0
2005-08-11 13:55:00,41.22,41.22,41.18,41.18,41100.0,28.1441,28.1441,28.1168,28.1168,41100.0
2005-08-11 14:00:00,41.2,41.25,41.19,41.23,38300.0,28.1304,28.1646,28.1236,28.1509,38300.0
2005-08-11 14:05:00,41.23,41.3,41.23,41.26,65000.0,28.1509,28.1987,28.1509,28.1714,65000.0
2005-08-11 14:10:00,41.26,41.26,41.1,41.1,106500.0,28.1714,28.1714,28.0621,28.0621,106500.0
2005-08-11 14:15:00,41.11,41.17,41.09,41.14,111400.0,28.069,28.1099,28.0553,28.0894,111400.0
2005-08-11 14:20:00,41.14,41.14,41.1,41.11,78500.0,28.0894,28.0894,28.0621,28.069,78500.0
2005-08-11 14:25:00,41.11,41.12,41.08,41.1,91200.0,28.069,28.0758,28.0485,28.0621,91200.0
2005-08-11 14:30:00,41.11,41.25,41.11,41.25,70600.0,28.069,28.1646,28.069,28.1646,70600.0
2005-08-11 14:35:00,41.25,41.3,41.24,41.28,90600.0,28.1646,28.1987,28.1577,28.185,90600.0
2005-08-11 14:40:00,41.28,41.29,41.23,41.25,44600.0,28.185,28.1919,28.1509,28.1646,44600.0
2005-08-11 14:45:00,41.25,41.37,41.24,41.37,82900.0,28.1646,28.2465,28.1577,28.2465,82900.0
2005-08-11 14:50:00,41.37,41.38,41.35,41.35,101500.0,28.2465,28.2533,28.2328,28.2328,101500.0
2005-08-11 14:55:00,41.35,41.37,41.34,41.35,54200.0,28.2328,28.2465,28.226,28.2328,54200.0
2005-08-11 15:00:00,41.33,41.4,41.33,41.34,72100.0,28.2192,28.267,28.2192,28.226,72100.0
2005-08-11 15:05:00,41.33,41.35,41.23,41.24,67500.0,28.2192,28.2328,28.1509,28.1577,67500.0
2005-08-11 15:10:00,41.24,41.33,41.19,41.31,59400.0,28.1577,28.2192,28.1236,28.2055,59400.0
2005-08-11 15:15:00,41.32,41.4,41.32,41.39,85800.0,28.2123,28.267,28.2123,28.2601,85800.0
2005-08-11 15:20:00,41.39,41.41,41.34,41.34,77900.0,28.2601,28.2738,28.226,28.226,77900.0
2005-08-11 15:25:00,41.33,41.34,41.24,41.29,80500.0,28.2192,28.226,28.1577,28.1919,80500.0
2005-08-11 15:30:00,41.3,41.39,41.3,41.39,92700.0,28.1987,28.2601,28.1987,28.2601,92700.0
2005-08-11 15:35:00,41.38,41.45,41.37,41.44,137200.0,28.2533,28.3011,28.2465,28.2943,137200.0
2005-08-11 15:40:00,41.43,41.45,41.33,41.35,140400.0,28.2875,28.3011,28.2192,28.2328,140400.0
2005-08-11 15:45:00,41.35,41.36,41.34,41.36,133000.0,28.2328,28.2397,28.226,28.2397,133000.0
2005-08-11 15:50:00,41.35,41.38,41.34,41.35,126000.0,28.2328,28.2533,28.226,28.2328,126000.0
2005-08-11 15:55:00,41.36,41.4,41.29,41.39,193100.0,28.2397,28.267,28.1919,28.2601,193100.0
2005-08-12 09:30:00,41.45,41.47,41.31,41.47,255300.0,28.3011,28.3148,28.2055,28.3148,255300.0
2005-08-12 09:35:00,41.47,41.48,41.26,41.32,130200.0,28.3148,28.3216,28.1714,28.2123,130200.0
2005-08-12 09:40:00,41.34,41.34,41.15,41.3,171900.0,28.226,28.226,28.0963,28.1987,171900.0
2005-08-12 09:45:00,41.3,41.38,41.27,41.3,133500.0,28.1987,28.2533,28.1782,28.1987,133500.0
2005-08-12 09:50:00,41.33,41.48,41.3,41.48,151400.0,28.2192,28.3216,28.1987,28.3216,151400.0
2005-08-12 09:55:00,41.48,41.64,41.45,41.53,142700.0,28.3216,28.4308,28.3011,28.3557,142700.0
2005-08-12 10:00:00,41.52,41.6,41.31,41.41,122800.0,28.3489,28.4035,28.2055,28.2738,122800.0
2005-08-12 10:05:00,41.39,41.5,41.34,41.49,189100.0,28.2601,28.3352,28.226,28.3284,189100.0
2005-08-12 10:10:00,41.55,41.62,41.47,41.51,145500.0,28.3694,28.4172,28.3148,28.3421,145500.0
2005-08-12 10:15:00,41.54,41.54,41.45,41.5,70800.0,28.3626,28.3626,28.3011,28.3352,70800.0
2005-08-12 10:20:00,41.49,41.5,41.45,41.47,69500.0,28.3284,28.3352,28.3011,28.3148,69500.0
2005-08-12 10:25:00,41.47,41.47,41.38,41.43,156500.0,28.3148,28.3148,28.2533,28.2875,156500.0
2005-08-12 10:30:00,41.41,41.45,41.39,41.4,116100.0,28.2738,28.3011,28.2601,28.267,116100.0
2005-08-12 10:35:00,41.4,41.4,41.23,41.26,109100.0,28.267,28.267,28.1509,28.1714,109100.0
2005-08-12 10:40:00,41.28,41.3,41.07,41.17,122300.0,28.185,28.1987,28.0417,28.1099,122300.0
2005-08-12 10:45:00,41.17,41.17,41.03,41.05,61900.0,28.1099,28.1099,28.0143,28.028,61900.0
2005-08-12 10:50:00,41.05,41.24,41.03,41.22,90600.0,28.028,28.1577,28.0143,28.1441,90600.0
2005-08-12 10:55:00,41.23,41.3,41.2,41.27,49600.0,28.1509,28.1987,28.1304,28.1782,49600.0
2005-08-12 11:00:00,41.27,41.37,41.15,41.36,69700.0,28.1782,28.2465,28.0963,28.2397,69700.0
2005-08-12 11:05:00,41.35,41.35,41.13,41.19,54200.0,28.2328,28.2328,28.0826,28.1236,54200.0
2005-08-12 11:10:00,41.18,41.27,41.11,41.27,63500.0,28.1168,28.1782,28.069,28.1782,63500.0
2005-08-12 11:15:00,41.27,41.32,41.25,41.29,52000.0,28.1782,28.2123,28.1646,28.1919,52000.0
2005-08-12 11:20:00,41.28,41.35,41.27,41.32,51700.0,28.185,28.2328,28.1782,28.2123,51700.0
2005-08-12 11:25:00,41.33,41.35,41.3,41.3,31000.0,28.2192,28.2328,28.1987,28.1987,31000.0
2005-08-12 11:30:00,41.3,41.32,41.25,41.3,41900.0,28.1987,28.2123,28.1646,28.1987,41900.0
2005-08-12 11:35:00,41.31,41.35,41.3,41.34,59400.0,28.2055,28.2328,28.1987,28.226,59400.0
2005-08-12 11:40:00,41.33,41.33,41.2,41.2,70600.0,28.2192,28.2192,28.1304,28.1304,70600.0
2005-08-12 11:45:00,41.2,41.2,41.0,41.02,113300.0,28.1304,28.1304,27.9939,28.0075,113300.0
2005-08-12 11:50:00,41.02,41.03,40.91,40.99,95900.0,28.0075,28.0143,27.9324,27.987,95900.0
2005-08-12 11:55:00,40.97,40.99,40.91,40.95,52800.0,27.9734,27.987,27.9324,27.9597,52800.0
2005-08-12 12:00:00,40.95,41.0,40.92,40.94,63100.0,27.9597,27.9939,27.9392,27.9529,63100.0
2005-08-12 12:05:00,40.94,41.01,40.92,41.01,49200.0,27.9529,28.0007,27.9392,28.0007,49200.0
2005-08-12 12:10:00,41.0,41.22,41.0,41.2,80700.0,27.9939,28.1441,27.9939,28.1304,80700.0
2005-08-12 12:15:00,41.19,41.2,41.05,41.09,43000.0,28.1236,28.1304,28.028,28.0553,43000.0
2005-08-12 12:20:00,41.09,41.09,41.06,41.07,31800.0,28.0553,28.0553,28.0348,28.0417,31800.0
2005-08-12 12:25:00,41.06,41.06,40.98,41.01,32600.0,28.0348,28.0348,27.9802,28.0007,32600.0
2005-08-12 12:30:00,41.01,41.1,41.0,41.1,27800.0,28.0007,28.0621,27.9939,28.0621,27800.0
2005-08-12 12:35:00,41.08,41.12,41.08,41.08,26900.0,28.0485,28.0758,28.0485,28.0485,26900.0
2005-08-12 12:40:00,41.09,41.09,41.03,41.06,20300.0,28.0553,28.0553,28.0143,28.0348,20300.0
2005-08-12 12:45:00,41.06,41.12,41.05,41.08,24200.0,28.0348,28.0758,28.028,28.0485,24200.0
2005-08-12 12:50:00,41.08,41.1,41.03,41.04,37100.0,28.0485,28.0621,28.0143,28.0212,37100.0
2005-08-12 12:55:00,41.04,41.06,41.04,41.05,38800.0,28.0212,28.0348,28.0212,28.028,38800.0
2005-08-12 13:00:00,41.05,41.09,41.04,41.09,26500.0,28.028,28.0553,28.0212,28.0553,26500.0
2005-08-12 13:05:00,41.1,41.11,41.07,41.07,36200.0,28.0621,28.069,28.0417,28.0417,36200.0
2005-08-12 13:10:00,41.07,41.07,41.04,41.06,16800.0,28.0417,28.0417,28.0212,28.0348,16800.0
2005-08-12 13:15:00,41.06,41.07,41.01,41.04,25500.0,28.0348,28.0417,28.0007,28.0212,25500.0
2005-08-12 13:20:00,41.04,41.06,41.02,41.05,23800.0,28.0212,28.0348,28.0075,28.028,23800.0
2005-08-12 13:25:00,41.06,41.07,41.04,41.04,26600.0,28.0348,28.0417,28.0212,28.0212,26600.0
2005-08-12 13:30:00,41.05,41.06,41.04,41.06,30400.0,28.028,28.0348,28.0212,28.0348,30400.0
2005-08-12 13:35:00,41.06,41.08,41.05,41.07,37200.0,28.0348,28.0485,28.028,28.0417,37200.0
2005-08-12 13:40:00,41.08,41.18,41.07,41.18,34700.0,28.0485,28.1168,28.0417,28.1168,34700.0
2005-08-12 13:45:00,41.18,41.19,41.12,41.14,27600.0,28.1168,28.1236,28.0758,28.0894,27600.0
2005-08-12 13:50:00,41.14,41.14,41.07,41.07,18800.0,28.0894,28.0894,28.0417,28.0417,18800.0
2005-08-12 13:55:00,41.08,41.12,41.07,41.1,12500.0,28.0485,28.0758,28.0417,28.0621,12500.0
2005-08-12 14:00:00,41.1,41.22,41.1,41.22,39800.0,28.0621,28.1441,28.0621,28.1441,39800.0
2005-08-12 14:05:00,41.22,41.29,41.21,41.27,54800.0,28.1441,28.1919,28.1372,28.1782,54800.0
2005-08-12 14:10:00,41.27,41.27,41.17,41.19,17200.0,28.1782,28.1782,28.1099,28.1236,17200.0
2005-08-12 14:15:00,41.19,41.21,41.18,41.21,100900.0,28.1236,28.1372,28.1168,28.1372,100900.0
2005-08-12 14:20:00,41.21,41.23,41.19,41.19,29900.0,28.1372,28.1509,28.1236,28.1236,29900.0
2005-08-12 14:25:00,41.18,41.19,41.11,41.12,26300.0,28.1168,28.1236,28.069,28.0758,26300.0
2005-08-12 14:30:00,41.12,41.15,41.12,41.15,25400.0,28.0758,28.0963,28.0758,28.0963,25400.0
2005-08-12 14:35:00,41.15,41.18,41.14,41.18,25300.0,28.0963,28.1168,28.0894,28.1168,25300.0
2005-08-12 14:40:00,41.2,41.23,41.18,41.2,47700.0,28.1304,28.1509,28.1168,28.1304,47700.0
2005-08-12 14:45:00,41.21,41.25,41.19,41.24,9800.0,28.1372,28.1646,28.1236,28.1577,9800.0
2005-08-12 14:50:00,41.22,41.29,41.22,41.24,29700.0,28.1441,28.1919,28.1441,28.1577,29700.0
2005-08-12 14:55:00,41.24,41.26,41.22,41.24,19100.0,28.1577,28.1714,28.1441,28.1577,19100.0
2005-08-12 15:00:00,41.23,41.29,41.22,41.28,26500.0,28.1509,28.1919,28.1441,28.185,26500.0
2005-08-12 15:05:00,41.28,41.35,41.27,41.34,29300.0,28.185,28.2328,28.1782,28.226,29300.0
2005-08-12 15:10:00,41.35,41.38,41.31,41.38,51300.0,28.2328,28.2533,28.2055,28.2533,51300.0
2005-08-12 15:15:00,41.37,41.41,41.35,41.35,52600.0,28.2465,28.2738,28.2328,28.2328,52600.0
2005-08-12 15:20:00,41.35,41.47,41.35,41.47,63100.0,28.2328,28.3148,28.2328,28.3148,63100.0
2005-08-12 15:25:00,41.45,41.56,41.42,41.55,112500.0,28.3011,28.3762,28.2806,28.3694,112500.0
2005-08-12 15:30:00,41.56,41.6,41.54,41.56,111700.0,28.3762,28.4035,28.3626,28.3762,111700.0
2005-08-12 15:35:00,41.55,41.61,41.54,41.58,151300.0,28.3694,28.4104,28.3626,28.3899,151300.0
2005-08-12 15:40:00,41.59,41.6,41.55,41.56,125700.0,28.3967,28.4035,28.3694,28.3762,125700.0
2005-08-12 15:45:00,41.56,41.58,41.53,41.57,78700.0,28.3762,28.3899,28.3557,28.383,78700.0
2005-08-12 15:50:00,41.57,41.58,41.49,41.58,135900.0,28.383,28.3899,28.3284,28.3899,135900.0
2005-08-12 15:55:00,41.58,41.58,41.44,41.47,144500.0,28.3899,28.3899,28.2943,28.3148,144500.0
2005-08-15 09:30:00,41.19,41.19,40.87,40.96,207800.0,28.1236,28.1236,27.9051,27.9665,207800.0
2005-08-15 09:35:00,40.98,41.06,40.82,40.86,139600.0,27.9802,28.0348,27.871,27.8983,139600.0
2005-08-15 09:40:00,40.85,41.1,40.85,41.04,134500.0,27.8914,28.0621,27.8914,28.0212,134500.0
2005-08-15 09:45:00,41.0,41.06,40.81,40.88,120600.0,27.9939,28.0348,27.8641,27.9119,120600.0
2005-08-15 09:50:00,40.88,41.1,40.85,41.09,90200.0,27.9119,28.0621,27.8914,28.0553,90200.0
2005-08-15 09:55:00,41.07,41.16,41.06,41.08,62800.0,28.0417,28.1031,28.0348,28.0485,62800.0
2005-08-15 10:00:00,41.07,41.1,40.96,41.0,66400.0,28.0417,28.0621,27.9665,27.9939,66400.0
2005-08-15 10:05:00,41.0,41.05,40.93,40.96,54700.0,27.9939,28.028,27.9461,27.9665,54700.0
2005-08-15 10:10:00,40.95,40.95,40.89,40.91,45100.0,27.9597,27.9597,27.9188,27.9324,45100.0
2005-08-15 10:15:00,40.91,40.91,40.86,40.9,34900.0,27.9324,27.9324,27.8983,27.9256,34900.0
2005-08-15 10:20:00,40.89,40.89,40.83,40.85,43800.0,27.9188,27.9188,27.8778,27.8914,43800.0
2005-08-15 10:25:00,40.87,40.91,40.83,40.91,44900.0,27.9051,27.9324,27.8778,27.9324,44900.0
2005-08-15 10:30:00,40.92,41.05,40.92,40.95,68500.0,27.9392,28.028,27.9392,27.9597,68500.0
2005-08-15 10:35:00,40.95,41.03,40.95,41.0,39100.0,27.9597,28.0143,27.9597,27.9939,39100.0
2005-08-15 10:40:00,41.0,41.04,40.98,41.04,53800.0,27.9939,28.0212,27.9802,28.0212,53800.0
2005-08-15 10:45:00,41.05,41.05,40.96,40.96,40800.0,28.028,28.028,27.9665,27.9665,40800.0
2005-08-15 10:50:00,40.96,41.02,40.95,40.98,80400.0,27.9665,28.0075,27.9597,27.9802,80400.0
2005-08-15 10:55:00,40.98,40.98,40.87,40.91,88900.0,27.9802,27.9802,27.9051,27.9324,88900.0
2005-08-15 11:00:00,40.91,41.02,40.91,41.02,26600.0,27.9324,28.0075,27.9324,28.0075,26600.0
2005-08-15 11:05:00,41.02,41.02,40.87,40.88,42500.0,28.0075,28.0075,27.9051,27.9119,42500.0
2005-08-15 11:10:00,40.89,40.89,40.7,40.7,103800.0,27.9188,27.9188,27.789,27.789,103800.0
2005-08-15 11:15:00,40.7,40.71,40.67,40.68,95600.0,27.789,27.7959,27.7685,27.7754,95600.0
2005-08-15 11:20:00,40.68,40.73,40.66,40.68,78300.0,27.7754,27.8095,27.7617,27.7754,78300.0
2005-08-15 11:25:00,40.69,40.73,40.66,40.73,69400.0,27.7822,27.8095,27.7617,27.8095,69400.0
2005-08-15 11:30:00,40.73,40.77,40.71,40.76,31500.0,27.8095,27.8368,27.7959,27.83,31500.0
2005-08-15 11:35:00,40.76,40.79,40.74,40.74,35300.0,27.83,27.8505,27.8163,27.8163,35300.0
2005-08-15 11:40:00,40.74,40.79,40.74,40.79,18200.0,27.8163,27.8505,27.8163,27.8505,18200.0
2005-08-15 11:45:00,40.79,40.86,40.79,40.83,22800.0,27.8505,27.8983,27.8505,27.8778,22800.0
2005-08-15 11:50:00,40.84,40.95,40.82,40.95,39000.0,27.8846,27.9597,27.871,27.9597,39000.0
2005-08-15 11:55:00,40.95,41.03,40.94,41.02,72300.0,27.9597,28.0143,27.9529,28.0075,72300.0
2005-08-15 12:00:00,41.02,41.02,40.91,40.97,45400.0,28.0075,28.0075,27.9324,27.9734,45400.0
2005-08-15 12:05:00,40.98,40.98,40.94,40.94,15300.0,27.9802,27.9802,27.9529,27.9529,15300.0
2005-08-15 12:10:00,40.94,40.97,40.94,40.94,12800.0,27.9529,27.9734,27.9529,27.9529,12800.0
2005-08-15 12:15:00,40.94,40.97,40.94,40.95,16400.0,27.9529,27.9734,27.9529,27.9597,16400.0
2005-08-15 12:20:00,40.95,40.95,40.91,40.93,14300.0,27.9597,27.9597,27.9324,27.9461,14300.0
2005-08-15 12:25:00,40.93,40.94,40.91,40.93,26000.0,27.9461,27.9529,27.9324,27.9461,26000.0
2005-08-15 12:30:00,40.94,40.98,40.93,40.97,26700.0,27.9529,27.9802,27.9461,27.9734,26700.0
2005-08-15 12:35:00,40.97,40.99,40.9,40.91,24200.0,27.9734,27.987,27.9256,27.9324,24200.0
2005-08-15 12:40:00,40.91,40.92,40.9,40.92,8400.0,27.9324,27.9392,27.9256,27.9392,8400.0
2005-08-15 12:45:00,40.92,40.95,40.91,40.91,12600.0,27.9392,27.9597,27.9324,27.9324,12600.0
2005-08-15 12:50:00,40.91,40.95,40.91,40.95,10000.0,27.9324,27.9597,27.9324,27.9597,10000.0
2005-08-15 12:55:00,40.95,40.99,40.94,40.97,27200.0,27.9597,27.987,27.9529,27.9734,27200.0
2005-08-15 13:00:00,40.96,40.98,40.93,40.94,9000.0,27.9665,27.9802,27.9461,27.9529,9000.0
2005-08-15 13:05:00,40.93,40.95,40.88,40.91,18500.0,27.9461,27.9597,27.9119,27.9324,18500.0
2005-08-15 13:10:00,40.9,40.98,40.9,40.98,20600.0,27.9256,27.9802,27.9256,27.9802,20600.0
2005-08-15 13:15:00,40.98,41.02,40.98,41.0,22000.0,27.9802,28.0075,27.9802,27.9939,22000.0
2005-08-15 13:20:00,41.0,41.02,40.97,40.99,45700.0,27.9939,28.0075,27.9734,27.987,45700.0
2005-08-15 13:25:00,41.0,41.03,40.95,40.95,17200.0,27.9939,28.0143,27.9597,27.9597,17200.0
2005-08-15 13:30:00,40.95,40.97,40.93,40.96,11600.0,27.9597,27.9734,27.9461,27.9665,11600.0
2005-08-15 13:35:00,40.96,40.99,40.95,40.96,6100.0,27.9665,27.987,27.9597,27.9665,6100.0
2005-08-15 13:40:00,40.95,40.99,40.95,40.95,7700.0,27.9597,27.987,27.9597,27.9597,7700.0
2005-08-15 13:45:00,40.95,40.97,40.86,40.87,20000.0,27.9597,27.9734,27.8983,27.9051,20000.0
2005-08-15 13:50:00,40.88,40.88,40.8,40.82,23900.0,27.9119,27.9119,27.8573,27.871,23900.0
2005-08-15 13:55:00,40.82,40.82,40.75,40.76,35000.0,27.871,27.871,27.8232,27.83,35000.0
2005-08-15 14:00:00,40.76,40.78,40.74,40.78,30100.0,27.83,27.8436,27.8163,27.8436,30100.0
2005-08-15 14:05:00,40.78,40.79,40.76,40.79,19400.0,27.8436,27.8505,27.83,27.8505,19400.0
2005-08-15 14:10:00,40.79,40.8,40.76,40.78,10600.0,27.8505,27.8573,27.83,27.8436,10600.0
2005-08-15 14:15:00,40.78,40.78,40.73,40.75,41600.0,27.8436,27.8436,27.8095,27.8232,41600.0
2005-08-15 14:20:00,40.74,40.84,40.73,40.83,13600.0,27.8163,27.8846,27.8095,27.8778,13600.0
2005-08-15 14:25:00,40.83,40.88,40.82,40.87,7200.0,27.8778,27.9119,27.871,27.9051,7200.0
2005-08-15 14:30:00,40.89,40.89,40.82,40.84,15900.0,27.9188,27.9188,27.871,27.8846,15900.0
2005-08-15 14:35:00,40.86,40.91,40.86,40.91,33900.0,27.8983,27.9324,27.8983,27.9324,33900.0
2005-08-15 14:40:00,40.92,40.94,40.9,40.91,11300.0,27.9392,27.9529,27.9256,27.9324,11300.0
2005-08-15 14:45:00,40.91,40.91,40.86,40.88,12200.0,27.9324,27.9324,27.8983,27.9119,12200.0
2005-08-15 14:50:00,40.87,40.93,40.86,40.89,29400.0,27.9051,27.9461,27.8983,27.9188,29400.0
2005-08-15 14:55:00,40.89,40.98,40.89,40.98,20300.0,27.9188,27.9802,27.9188,27.9802,20300.0
2005-08-15 15:00:00,40.97,40.97,40.84,40.89,27800.0,27.9734,27.9734,27.8846,27.9188,27800.0
2005-08-15 15:05:00,40.89,40.89,40.84,40.84,27400.0,27.9188,27.9188,27.8846,27.8846,27400.0
2005-08-15 15:10:00,40.84,40.87,40.84,40.86,11200.0,27.8846,27.9051,27.8846,27.8983,11200.0
2005-08-15 15:15:00,40.86,40.87,40.85,40.86,17600.0,27.8983,27.9051,27.8914,27.8983,17600.0
2005-08-15 15:20:00,40.85,40.87,40.83,40.83,37100.0,27.8914,27.9051,27.8778,27.8778,37100.0
2005-08-15 15:25:00,40.83,40.83,40.75,40.79,93100.0,27.8778,27.8778,27.8232,27.8505,93100.0
2005-08-15 15:30:00,40.8,40.84,40.79,40.82,44100.0,27.8573,27.8846,27.8505,27.871,44100.0
2005-08-15 15:35:00,40.82,40.83,40.78,40.78,108200.0,27.871,27.8778,27.8436,27.8436,108200.0
2005-08-15 15:40:00,40.78,40.79,40.71,40.74,85900.0,27.8436,27.8505,27.7959,27.8163,85900.0
2005-08-15 15:45:00,40.74,40.89,40.73,40.87,109900.0,27.8163,27.9188,27.8095,27.9051,109900.0
2005-08-15 15:50:00,40.87,40.98,40.86,40.98,142400.0,27.9051,27.9802,27.8983,27.9802,142400.0
2005-08-15 15:55:00,40.97,41.06,40.97,41.05,263700.0,27.9734,28.0348,27.9734,28.028,263700.0
2005-08-16 09:30:00,41.06,41.1,40.93,40.94,199200.0,28.0348,28.0621,27.9461,27.9529,199200.0
2005-08-16 09:35:00,40.92,40.95,40.85,40.94,84800.0,27.9392,27.9597,27.8914,27.9529,84800.0
2005-08-16 09:40:00,40.94,41.13,40.9,41.0,82700.0,27.9529,28.0826,27.9256,27.9939,82700.0
2005-08-16 09:45:00,41.0,41.26,40.95,41.23,101900.0,27.9939,28.1714,27.9597,28.1509,101900.0
2005-08-16 09:50:00,41.28,41.35,41.25,41.3,70100.0,28.185,28.2328,28.1646,28.1987,70100.0
2005-08-16 09:55:00,41.3,41.47,41.26,41.47,100500.0,28.1987,28.3148,28.1714,28.3148,100500.0
2005-08-16 10:00:00,41.48,41.5,41.34,41.37,89800.0,28.3216,28.3352,28.226,28.2465,89800.0
2005-08-16 10:05:00,41.39,41.6,41.38,41.58,63900.0,28.2601,28.4035,28.2533,28.3899,63900.0
2005-08-16 10:10:00,41.58,41.69,41.56,41.63,98900.0,28.3899,28.465,28.3762,28.424,98900.0
2005-08-16 10:15:00,41.68,41.69,41.53,41.57,96100.0,28.4581,28.465,28.3557,28.383,96100.0
2005-08-16 10:20:00,41.57,41.66,41.57,41.59,41800.0,28.383,28.4445,28.383,28.3967,41800.0
2005-08-16 10:25:00,41.59,41.6,41.51,41.54,63700.0,28.3967,28.4035,28.3421,28.3626,63700.0
2005-08-16 10:30:00,41.53,41.53,41.44,41.46,44100.0,28.3557,28.3557,28.2943,28.3079,44100.0
2005-08-16 10:35:00,41.45,41.47,41.44,41.46,40000.0,28.3011,28.3148,28.2943,28.3079,40000.0
2005-08-16 10:40:00,41.45,41.45,41.36,41.38,33200.0,28.3011,28.3011,28.2397,28.2533,33200.0
2005-08-16 10:45:00,41.39,41.47,41.38,41.4,52500.0,28.2601,28.3148,28.2533,28.267,52500.0
2005-08-16 10:50:00,41.4,41.56,41.38,41.56,74800.0,28.267,28.3762,28.2533,28.3762,74800.0
2005-08-16 10:55:00,41.56,41.56,41.36,41.42,51100.0,28.3762,28.3762,28.2397,28.2806,51100.0
2005-08-16 11:00:00,41.42,41.47,41.39,41.42,54700.0,28.2806,28.3148,28.2601,28.2806,54700.0
2005-08-16 11:05:00,41.42,41.44,41.35,41.35,55500.0,28.2806,28.2943,28.2328,28.2328,55500.0
2005-08-16 11:10:00,41.35,41.42,41.35,41.42,78800.0,28.2328,28.2806,28.2328,28.2806,78800.0
2005-08-16 11:15:00,41.42,41.42,41.36,41.4,50300.0,28.2806,28.2806,28.2397,28.267,50300.0
2005-08-16 11:20:00,41.4,41.41,41.35,41.35,55600.0,28.267,28.2738,28.2328,28.2328,55600.0
2005-08-16 11:25:00,41.36,41.4,41.35,41.37,34400.0,28.2397,28.267,28.2328,28.2465,34400.0
2005-08-16 11:30:00,41.36,41.38,41.28,41.3,48700.0,28.2397,28.2533,28.185,28.1987,48700.0
2005-08-16 11:35:00,41.3,41.36,41.3,41.31,46800.0,28.1987,28.2397,28.1987,28.2055,46800.0
2005-08-16 11:40:00,41.31,41.31,41.22,41.22,25400.0,28.2055,28.2055,28.1441,28.1441,25400.0
2005-08-16 11:45:00,41.23,41.24,41.19,41.21,45000.0,28.1509,28.1577,28.1236,28.1372,45000.0
2005-08-16 11:50:00,41.19,41.28,41.18,41.27,109000.0,28.1236,28.185,28.1168,28.1782,109000.0
2005-08-16 11:55:00,41.26,41.28,41.16,41.19,44600.0,28.1714,28.185,28.1031,28.1236,44600.0
2005-08-16 12:00:00,41.19,41.19,41.09,41.09,32700.0,28.1236,28.1236,28.0553,28.0553,32700.0
2005-08-16 12:05:00,41.07,41.09,40.92,40.94,117300.0,28.0417,28.0553,27.9392,27.9529,117300.0
2005-08-16 12:10:00,40.95,41.0,40.94,41.0,75500.0,27.9597,27.9939,27.9529,27.9939,75500.0
2005-08-16 12:15:00,40.99,41.0,40.92,40.96,25200.0,27.987,27.9939,27.9392,27.9665,25200.0
2005-08-16 12:20:00,40.96,41.05,40.93,41.05,78800.0,27.9665,28.028,27.9461,28.028,78800.0
2005-08-16 12:25:00,41.03,41.1,41.01,41.04,32400.0,28.0143,28.0621,28.0007,28.0212,32400.0
2005-08-16 12:30:00,41.04,41.13,41.04,41.1,46300.0,28.0212,28.0826,28.0212,28.0621,46300.0
2005-08-16 12:35:00,41.1,41.12,41.07,41.12,101300.0,28.0621,28.0758,28.0417,28.0758,101300.0
2005-08-16 12:40:00,41.13,41.14,41.07,41.09,33800.0,28.0826,28.0894,28.0417,28.0553,33800.0
2005-08-16 12:45:00,41.1,41.17,41.08,41.17,37600.0,28.0621,28.1099,28.0485,28.1099,37600.0
2005-08-16 12:50:00,41.16,41.17,41.12,41.15,19700.0,28.1031,28.1099,28.0758,28.0963,19700.0
2005-08-16 12:55:00,41.14,41.26,41.13,41.26,40600.0,28.0894,28.1714,28.0826,28.1714,40600.0
2005-08-16 13:00:00,41.25,41.25,41.2,41.21,27200.0,28.1646,28.1646,28.1304,28.1372,27200.0
2005-08-16 13:05:00,41.21,41.21,41.14,41.15,22500.0,28.1372,28.1372,28.0894,28.0963,22500.0
2005-08-16 13:10:00,41.15,41.21,41.13,41.21,18000.0,28.0963,28.1372,28.0826,28.1372,18000.0
2005-08-16 13:15:00,41.21,41.25,41.21,41.24,35000.0,28.1372,28.1646,28.1372,28.1577,35000.0
2005-08-16 13:20:00,41.24,41.29,41.23,41.28,24100.0,28.1577,28.1919,28.1509,28.185,24100.0
2005-08-16 13:25:00,41.28,41.28,41.21,41.21,18800.0,28.185,28.185,28.1372,28.1372,18800.0
2005-08-16 13:30:00,41.21,41.23,41.2,41.21,12400.0,28.1372,28.1509,28.1304,28.1372,12400.0
2005-08-16 13:35:00,41.21,41.22,41.17,41.19,28000.0,28.1372,28.1441,28.1099,28.1236,28000.0
2005-08-16 13:40:00,41.2,41.2,41.15,41.18,14000.0,28.1304,28.1304,28.0963,28.1168,14000.0
2005-08-16 13:45:00,41.18,41.18,41.13,41.17,16000.0,28.1168,28.1168,28.0826,28.1099,16000.0
2005-08-16 13:50:00,41.16,41.17,41.11,41.12,13100.0,28.1031,28.1099,28.069,28.0758,13100.0
2005-08-16 13:55:00,41.12,41.13,41.07,41.07,22000.0,28.0758,28.0826,28.0417,28.0417,22000.0
2005-08-16 14:00:00,41.07,41.1,41.06,41.1,15100.0,28.0417,28.0621,28.0348,28.0621,15100.0
2005-08-16 14:05:00,41.1,41.11,41.06,41.06,20800.0,28.0621,28.069,28.0348,28.0348,20800.0
2005-08-16 14:10:00,41.06,41.1,41.04,41.07,25900.0,28.0348,28.0621,28.0212,28.0417,25900.0
2005-08-16 14:15:00,41.07,41.1,41.06,41.09,35700.0,28.0417,28.0621,28.0348,28.0553,35700.0
2005-08-16 14:20:00,41.09,41.09,41.06,41.06,10400.0,28.0553,28.0553,28.0348,28.0348,10400.0
2005-08-16 14:25:00,41.06,41.06,40.97,40.98,31800.0,28.0348,28.0348,27.9734,27.9802,31800.0
2005-08-16 14:30:00,40.98,41.03,40.97,41.02,28300.0,27.9802,28.0143,27.9734,28.0075,28300.0
2005-08-16 14:35:00,41.02,41.05,41.02,41.04,7000.0,28.0075,28.028,28.0075,28.0212,7000.0
2005-08-16 14:40:00,41.03,41.04,41.01,41.03,14000.0,28.0143,28.0212,28.0007,28.0143,14000.0
2005-08-16 14:45:00,41.03,41.06,40.99,41.0,28000.0,28.0143,28.0348,27.987,27.9939,28000.0
2005-08-16 14:50:00,41.0,41.01,40.97,40.98,22800.0,27.9939,28.0007,27.9734,27.9802,22800.0
2005-08-16 14:55:00,40.98,41.04,40.97,41.03,16200.0,27.9802,28.0212,27.9734,28.0143,16200.0
2005-08-16 15:00:00,41.02,41.06,41.01,41.05,29800.0,28.0075,28.0348,28.0007,28.028,29800.0
2005-08-16 15:05:00,41.05,41.1,41.05,41.08,29200.0,28.028,28.0621,28.028,28.0485,29200.0
2005-08-16 15:10:00,41.07,41.08,41.04,41.05,18400.0,28.0417,28.0485,28.0212,28.028,18400.0
2005-08-16 15:15:00,41.05,41.05,41.01,41.01,27700.0,28.028,28.028,28.0007,28.0007,27700.0
2005-08-16 15:20:00,41.02,41.02,40.9,40.91,95400.0,28.0075,28.0075,27.9256,27.9324,95400.0
2005-08-16 15:25:00,40.91,40.93,40.82,40.83,71000.0,27.9324,27.9461,27.871,27.8778,71000.0
2005-08-16 15:30:00,40.82,40.85,40.8,40.8,72400.0,27.871,27.8914,27.8573,27.8573,72400.0
2005-08-16 15:35:00,40.81,40.85,40.81,40.85,58400.0,27.8641,27.8914,27.8641,27.8914,58400.0
2005-08-16 15:40:00,40.85,40.91,40.84,40.89,87700.0,27.8914,27.9324,27.8846,27.9188,87700.0
2005-08-16 15:45:00,40.9,40.96,40.89,40.91,116600.0,27.9256,27.9665,27.9188,27.9324,116600.0
2005-08-16 15:50:00,40.91,40.92,40.87,40.88,64700.0,27.9324,27.9392,27.9051,27.9119,64700.0
2005-08-16 15:55:00,40.88,40.89,40.83,40.84,129600.0,27.9119,27.9188,27.8778,27.8846,129600.0
2005-08-17 09:30:00,40.75,40.75,40.36,40.5,187100.0,27.8232,27.8232,27.5569,27.6525,187100.0
2005-08-17 09:35:00,40.5,40.57,40.43,40.48,99800.0,27.6525,27.7003,27.6047,27.6388,99800.0
2005-08-17 09:40:00,40.48,40.53,40.36,40.42,105500.0,27.6388,27.673,27.5569,27.5978,105500.0
2005-08-17 09:45:00,40.41,40.41,40.32,40.33,93600.0,27.591,27.591,27.5296,27.5364,93600.0
2005-08-17 09:50:00,40.33,40.54,40.31,40.47,205400.0,27.5364,27.6798,27.5227,27.632,205400.0
2005-08-17 09:55:00,40.47,40.5,40.35,40.39,89500.0,27.632,27.6525,27.5501,27.5774,89500.0
2005-08-17 10:00:00,40.37,40.4,40.33,40.36,88700.0,27.5637,27.5842,27.5364,27.5569,88700.0
2005-08-17 10:05:00,40.36,40.41,40.33,40.41,72400.0,27.5569,27.591,27.5364,27.591,72400.0
2005-08-17 10:10:00,40.41,40.41,40.32,40.34,40900.0,27.591,27.591,27.5296,27.5432,40900.0
2005-08-17 10:15:00,40.35,40.37,40.31,40.33,64700.0,27.5501,27.5637,27.5227,27.5364,64700.0
2005-08-17 10:20:00,40.33,40.42,40.31,40.4,79900.0,27.5364,27.5978,27.5227,27.5842,79900.0
2005-08-17 10:25:00,40.39,40.47,40.38,40.42,51100.0,27.5774,27.632,27.5705,27.5978,51100.0
2005-08-17 10:30:00,40.41,40.48,40.36,40.4,90300.0,27.591,27.6388,27.5569,27.5842,90300.0
2005-08-17 10:35:00,40.4,40.64,40.39,40.6,94700.0,27.5842,27.7481,27.5774,27.7207,94700.0
2005-08-17 10:40:00,40.6,40.7,40.57,40.6,56700.0,27.7207,27.789,27.7003,27.7207,56700.0
2005-08-17 10:45:00,40.61,40.7,40.59,40.61,55000.0,27.7276,27.789,27.7139,27.7276,55000.0
2005-08-17 10:50:00,40.61,40.7,40.52,40.7,56200.0,27.7276,27.789,27.6661,27.789,56200.0
2005-08-17 10:55:00,40.7,40.7,40.62,40.64,48100.0,27.789,27.789,27.7344,27.7481,48100.0
2005-08-17 11:00:00,40.65,40.67,40.55,40.56,90000.0,27.7549,27.7685,27.6866,27.6934,90000.0
2005-08-17 11:05:00,40.55,40.55,40.36,40.36,70700.0,27.6866,27.6866,27.5569,27.5569,70700.0
2005-08-17 11:10:00,40.4,40.4,40.33,40.36,130000.0,27.5842,27.5842,27.5364,27.5569,130000.0
2005-08-17 11:15:00,40.36,40.36,40.28,40.29,81800.0,27.5569,27.5569,27.5023,27.5091,81800.0
2005-08-17 11:20:00,40.27,40.28,40.22,40.22,68600.0,27.4954,27.5023,27.4613,27.4613,68600.0
2005-08-17 11:25:00,40.22,40.28,40.2,40.27,113700.0,27.4613,27.5023,27.4476,27.4954,113700.0
2005-08-17 11:30:00,40.27,40.33,40.26,40.28,63100.0,27.4954,27.5364,27.4886,27.5023,63100.0
2005-08-17 11:35:00,40.29,40.34,40.23,40.25,62600.0,27.5091,27.5432,27.4681,27.4818,62600.0
2005-08-17 11:40:00,40.23,40.24,40.1,40.11,108700.0,27.4681,27.4749,27.3794,27.3862,108700.0
2005-08-17 11:45:00,40.11,40.12,40.07,40.08,109000.0,27.3862,27.393,27.3589,27.3657,109000.0
2005-08-17 11:50:00,40.09,40.12,40.07,40.07,36400.0,27.3725,27.393,27.3589,27.3589,36400.0
2005-08-17 11:55:00,40.07,40.08,40.0,40.0,199200.0,27.3589,27.3657,27.3111,27.3111,199200.0
2005-08-17 12:00:00,40.0,40.03,39.96,39.97,62700.0,27.3111,27.3316,27.2838,27.2906,62700.0
2005-08-17 12:05:00,39.98,40.03,39.97,40.0,69000.0,27.2974,27.3316,27.2906,27.3111,69000.0
2005-08-17 12:10:00,40.0,40.04,39.99,40.04,19600.0,27.3111,27.3384,27.3043,27.3384,19600.0
2005-08-17 12:15:00,40.05,40.21,40.04,40.21,92500.0,27.3452,27.4545,27.3384,27.4545,92500.0
2005-08-17 12:20:00,40.21,40.27,40.18,40.26,82600.0,27.4545,27.4954,27.434,27.4886,82600.0
2005-08-17 12:25:00,40.27,40.33,40.24,40.24,97700.0,27.4954,27.5364,27.4749,27.4749,97700.0
2005-08-17 12:30:00,40.24,40.25,40.15,40.18,98800.0,27.4749,27.4818,27.4135,27.434,98800.0
2005-08-17 12:35:00,40.17,40.21,40.09,40.15,164400.0,27.4272,27.4545,27.3725,27.4135,164400.0
2005-08-17 12:40:00,40.15,40.15,40.07,40.07,47800.0,27.4135,27.4135,27.3589,27.3589,47800.0
2005-08-17 12:45:00,40.07,40.07,39.98,40.0,74500.0,27.3589,27.3589,27.2974,27.3111,74500.0
2005-08-17 12:50:00,39.99,40.09,39.98,40.01,85400.0,27.3043,27.3725,27.2974,27.3179,85400.0
2005-08-17 12:55:00,40.03,40.03,39.98,39.98,32600.0,27.3316,27.3316,27.2974,27.2974,32600.0
2005-08-17 13:00:00,40.02,40.04,39.99,40.0,77600.0,27.3247,27.3384,27.3043,27.3111,77600.0
2005-08-17 13:05:00,40.0,40.07,40.0,40.07,130500.0,27.3111,27.3589,27.3111,27.3589,130500.0
2005-08-17 13:10:00,40.07,40.16,40.06,40.14,33200.0,27.3589,27.4203,27.352,27.4067,33200.0
2005-08-17 13:15:00,40.13,40.2,40.06,40.2,27300.0,27.3998,27.4476,27.352,27.4476,27300.0
2005-08-17 13:20:00,40.2,40.3,40.05,40.24,84300.0,27.4476,27.5159,27.3452,27.4749,84300.0
2005-08-17 13:25:00,40.24,40.24,40.19,40.23,64700.0,27.4749,27.4749,27.4408,27.4681,64700.0
2005-08-17 13:30:00,40.24,40.25,40.21,40.25,74900.0,27.4749,27.4818,27.4545,27.4818,74900.0
2005-08-17 13:35:00,40.24,40.25,40.21,40.21,35900.0,27.4749,27.4818,27.4545,27.4545,35900.0
2005-08-17 13:40:00,40.21,40.23,40.2,40.23,31800.0,27.4545,27.4681,27.4476,27.4681,31800.0
2005-08-17 13:45:00,40.23,40.25,40.22,40.23,10600.0,27.4681,27.4818,27.4613,27.4681,10600.0
2005-08-17 13:50:00,40.22,40.23,40.15,40.16,49600.0,27.4613,27.4681,27.4135,27.4203,49600.0
2005-08-17 13:55:00,40.16,40.16,40.12,40.15,75600.0,27.4203,27.4203,27.393,27.4135,75600.0
2005-08-17 14:00:00,40.14,40.2,40.14,40.19,80500.0,27.4067,27.4476,27.4067,27.4408,80500.0
2005-08-17 14:05:00,40.2,40.23,40.17,40.2,46900.0,27.4476,27.4681,27.4272,27.4476,46900.0
2005-08-17 14:10:00,40.19,40.2,40.17,40.17,47500.0,27.4408,27.4476,27.4272,27.4272,47500.0
2005-08-17 14:15:00,40.18,40.21,40.17,40.21,29100.0,27.434,27.4545,27.4272,27.4545,29100.0
2005-08-17 14:20:00,40.21,40.21,40.13,40.14,27100.0,27.4545,27.4545,27.3998,27.4067,27100.0
2005-08-17 14:25:00,40.14,40.14,40.08,40.09,25800.0,27.4067,27.4067,27.3657,27.3725,25800.0
2005-08-17 14:30:00,40.08,40.1,40.07,40.07,45400.0,27.3657,27.3794,27.3589,27.3589,45400.0
2005-08-17 14:35:00,40.06,40.08,40.03,40.04,24100.0,27.352,27.3657,27.3316,27.3384,24100.0
2005-08-17 14:40:00,40.03,40.04,39.97,39.99,32900.0,27.3316,27.3384,27.2906,27.3043,32900.0
2005-08-17 14:45:00,39.99,40.0,39.98,39.99,38800.0,27.3043,27.3111,27.2974,27.3043,38800.0
2005-08-17 14:50:00,39.98,39.99,39.92,39.95,80800.0,27.2974,27.3043,27.2565,27.2769,80800.0
2005-08-17 14:55:00,39.94,40.01,39.93,40.0,42500.0,27.2701,27.3179,27.2633,27.3111,42500.0
2005-08-17 15:00:00,40.0,40.14,40.0,40.14,40900.0,27.3111,27.4067,27.3111,27.4067,40900.0
2005-08-17 15:05:00,40.15,40.18,40.11,40.11,61100.0,27.4135,27.434,27.3862,27.3862,61100.0
2005-08-17 15:10:00,40.11,40.11,40.02,40.07,32300.0,27.3862,27.3862,27.3247,27.3589,32300.0
2005-08-17 15:15:00,40.07,40.15,40.06,40.14,33200.0,27.3589,27.4135,27.352,27.4067,33200.0
2005-08-17 15:20:00,40.15,40.15,40.1,40.1,23100.0,27.4135,27.4135,27.3794,27.3794,23100.0
2005-08-17 15:25:00,40.1,40.11,40.04,40.05,40600.0,27.3794,27.3862,27.3384,27.3452,40600.0
2005-08-17 15:30:00,40.03,40.14,40.02,40.14,51500.0,27.3316,27.4067,27.3247,27.4067,51500.0
2005-08-17 15:35:00,40.14,40.19,40.13,40.19,61300.0,27.4067,27.4408,27.3998,27.4408,61300.0
2005-08-17 15:40:00,40.18,40.19,40.14,40.15,33000.0,27.434,27.4408,27.4067,27.4135,33000.0
2005-08-17 15:45:00,40.14,40.15,40.11,40.12,43000.0,27.4067,27.4135,27.3862,27.393,43000.0
2005-08-17 15:50:00,40.13,40.14,40.02,40.04,126000.0,27.3998,27.4067,27.3247,27.3384,126000.0
2005-08-17 15:55:00,40.04,40.04,39.92,39.93,276400.0,27.3384,27.3384,27.2565,27.2633,276400.0
2005-08-18 09:30:00,40.23,40.25,40.16,40.16,204400.0,27.4681,27.4818,27.4203,27.4203,204400.0
2005-08-18 09:35:00,40.16,40.16,40.1,40.11,104600.0,27.4203,27.4203,27.3794,27.3862,104600.0
2005-08-18 09:40:00,40.06,40.17,40.05,40.15,65200.0,27.352,27.4272,27.3452,27.4135,65200.0
2005-08-18 09:45:00,40.15,40.15,40.03,40.07,74600.0,27.4135,27.4135,27.3316,27.3589,74600.0
2005-08-18 09:50:00,40.07,40.1,40.0,40.04,42600.0,27.3589,27.3794,27.3111,27.3384,42600.0
2005-08-18 09:55:00,40.05,40.06,40.0,40.02,57400.0,27.3452,27.352,27.3111,27.3247,57400.0
2005-08-18 10:00:00,40.03,40.03,39.91,39.92,78000.0,27.3316,27.3316,27.2496,27.2565,78000.0
2005-08-18 10:05:00,39.92,40.15,39.92,40.05,81300.0,27.2565,27.4135,27.2565,27.3452,81300.0
2005-08-18 10:10:00,40.05,40.07,39.98,40.05,36400.0,27.3452,27.3589,27.2974,27.3452,36400.0
2005-08-18 10:15:00,40.06,40.12,40.0,40.07,30700.0,27.352,27.393,27.3111,27.3589,30700.0
2005-08-18 10:20:00,40.07,40.08,40.02,40.07,24100.0,27.3589,27.3657,27.3247,27.3589,24100.0
2005-08-18 10:25:00,40.07,40.13,40.05,40.13,43300.0,27.3589,27.3998,27.3452,27.3998,43300.0
2005-08-18 10:30:00,40.12,40.22,40.11,40.22,34000.0,27.393,27.4613,27.3862,27.4613,34000.0
2005-08-18 10:35:00,40.22,40.25,40.13,40.25,41800.0,27.4613,27.4818,27.3998,27.4818,41800.0
2005-08-18 10:40:00,40.23,40.23,40.19,40.22,26100.0,27.4681,27.4681,27.4408,27.4613,26100.0
2005-08-18 10:45:00,40.22,40.22,40.12,40.18,31900.0,27.4613,27.4613,27.393,27.434,31900.0
2005-08-18 10:50:00,40.19,40.29,40.19,40.29,50300.0,27.4408,27.5091,27.4408,27.5091,50300.0
2005-08-18 10:55:00,40.3,40.48,40.3,40.45,110400.0,27.5159,27.6388,27.5159,27.6183,110400.0
2005-08-18 11:00:00,40.45,40.47,40.33,40.44,89500.0,27.6183,27.632,27.5364,27.6115,89500.0
2005-08-18 11:05:00,40.44,40.44,40.3,40.34,48000.0,27.6115,27.6115,27.5159,27.5432,48000.0
2005-08-18 11:10:00,40.33,40.41,40.33,40.4,30700.0,27.5364,27.591,27.5364,27.5842,30700.0
2005-08-18 11:15:00,40.38,40.44,40.38,40.41,26200.0,27.5705,27.6115,27.5705,27.591,26200.0
2005-08-18 11:20:00,40.4,40.42,40.33,40.38,29900.0,27.5842,27.5978,27.5364,27.5705,29900.0
2005-08-18 11:25:00,40.38,40.4,40.34,40.36,27500.0,27.5705,27.5842,27.5432,27.5569,27500.0
2005-08-18 11:30:00,40.36,40.39,40.35,40.38,22300.0,27.5569,27.5774,27.5501,27.5705,22300.0
2005-08-18 11:35:00,40.38,40.4,40.35,40.37,68400.0,27.5705,27.5842,27.5501,27.5637,68400.0
2005-08-18 11:40:00,40.37,40.51,40.37,40.51,64800.0,27.5637,27.6593,27.5637,27.6593,64800.0
2005-08-18 11:45:00,40.53,40.64,40.52,40.55,86800.0,27.673,27.7481,27.6661,27.6866,86800.0
2005-08-18 11:50:00,40.55,40.58,40.47,40.49,41400.0,27.6866,27.7071,27.632,27.6456,41400.0
2005-08-18 11:55:00,40.5,40.5,40.36,40.36,42400.0,27.6525,27.6525,27.5569,27.5569,42400.0
2005-08-18 12:00:00,40.37,40.37,40.28,40.3,48400.0,27.5637,27.5637,27.5023,27.5159,48400.0
2005-08-18 12:05:00,40.3,40.43,40.3,40.33,21100.0,27.5159,27.6047,27.5159,27.5364,21100.0
2005-08-18 12:10:00,40.37,40.37,40.33,40.35,15700.0,27.5637,27.5637,27.5364,27.5501,15700.0
2005-08-18 12:15:00,40.34,40.35,40.27,40.31,22800.0,27.5432,27.5501,27.4954,27.5227,22800.0
2005-08-18 12:20:00,40.3,40.35,40.26,40.26,29600.0,27.5159,27.5501,27.4886,27.4886,29600.0
2005-08-18 12:25:00,40.28,40.28,40.2,40.21,44700.0,27.5023,27.5023,27.4476,27.4545,44700.0
2005-08-18 12:30:00,40.21,40.26,40.21,40.25,27400.0,27.4545,27.4886,27.4545,27.4818,27400.0
2005-08-18 12:35:00,40.25,40.31,40.25,40.3,13300.0,27.4818,27.5227,27.4818,27.5159,13300.0
2005-08-18 12:40:00,40.3,40.3,40.2,40.2,11100.0,27.5159,27.5159,27.4476,27.4476,11100.0
2005-08-18 12:45:00,40.21,40.26,40.2,40.25,18700.0,27.4545,27.4886,27.4476,27.4818,18700.0
2005-08-18 12:50:00,40.25,40.26,40.23,40.26,6000.0,27.4818,27.4886,27.4681,27.4886,6000.0
2005-08-18 12:55:00,40.28,40.28,40.24,40.25,7500.0,27.5023,27.5023,27.4749,27.4818,7500.0
2005-08-18 13:00:00,40.25,40.26,40.22,40.22,11100.0,27.4818,27.4886,27.4613,27.4613,11100.0
2005-08-18 13:05:00,40.22,40.24,40.22,40.23,6700.0,27.4613,27.4749,27.4613,27.4681,6700.0
2005-08-18 13:10:00,40.22,40.22,40.2,40.21,9000.0,27.4613,27.4613,27.4476,27.4545,9000.0
2005-08-18 13:15:00,40.23,40.4,40.22,40.22,75700.0,27.4681,27.5842,27.4613,27.4613,75700.0
2005-08-18 13:20:00,40.22,40.27,40.22,40.24,19500.0,27.4613,27.4954,27.4613,27.4749,19500.0
2005-08-18 13:25:00,40.24,40.25,40.21,40.22,11800.0,27.4749,27.4818,27.4545,27.4613,11800.0
2005-08-18 13:30:00,40.21,40.23,40.15,40.17,55200.0,27.4545,27.4681,27.4135,27.4272,55200.0
2005-08-18 13:35:00,40.16,40.2,40.16,40.17,25900.0,27.4203,27.4476,27.4203,27.4272,25900.0
2005-08-18 13:40:00,40.18,40.19,40.17,40.18,9700.0,27.434,27.4408,27.4272,27.434,9700.0
2005-08-18 13:45:00,40.18,40.19,40.13,40.15,12800.0,27.434,27.4408,27.3998,27.4135,12800.0
2005-08-18 13:50:00,40.11,40.16,40.1,40.11,29700.0,27.3862,27.4203,27.3794,27.3862,29700.0
2005-08-18 13:55:00,40.1,40.12,40.07,40.12,33700.0,27.3794,27.393,27.3589,27.393,33700.0
2005-08-18 14:00:00,40.1,40.1,40.05,40.05,11300.0,27.3794,27.3794,27.3452,27.3452,11300.0
2005-08-18 14:05:00,40.06,40.06,40.01,40.01,39900.0,27.352,27.352,27.3179,27.3179,39900.0
2005-08-18 14:10:00,40.01,40.06,40.01,40.03,21300.0,27.3179,27.352,27.3179,27.3316,21300.0
2005-08-18 14:15:00,40.05,40.08,40.04,40.05,19200.0,27.3452,27.3657,27.3384,27.3452,19200.0
2005-08-18 14:20:00,40.06,40.06,39.99,39.99,24800.0,27.352,27.352,27.3043,27.3043,24800.0
2005-08-18 14:25:00,39.99,40.0,39.95,39.95,20600.0,27.3043,27.3111,27.2769,27.2769,20600.0
2005-08-18 14:30:00,39.95,40.11,39.93,40.11,34000.0,27.2769,27.3862,27.2633,27.3862,34000.0
2005-08-18 14:35:00,40.11,40.12,40.06,40.12,35000.0,27.3862,27.393,27.352,27.393,35000.0
2005-08-18 14:40:00,40.14,40.22,40.14,40.2,58200.0,27.4067,27.4613,27.4067,27.4476,58200.0
2005-08-18 14:45:00,40.2,40.24,40.2,40.23,30300.0,27.4476,27.4749,27.4476,27.4681,30300.0
2005-08-18 14:50:00,40.24,40.28,40.23,40.28,55800.0,27.4749,27.5023,27.4681,27.5023,55800.0
2005-08-18 14:55:00,40.28,40.32,40.28,40.32,38700.0,27.5023,27.5296,27.5023,27.5296,38700.0
2005-08-18 15:00:00,40.31,40.32,40.2,40.22,49400.0,27.5227,27.5296,27.4476,27.4613,49400.0
2005-08-18 15:05:00,40.22,40.28,40.2,40.21,44700.0,27.4613,27.5023,27.4476,27.4545,44700.0
2005-08-18 15:10:00,40.21,40.23,40.2,40.22,18900.0,27.4545,27.4681,27.4476,27.4613,18900.0
2005-08-18 15:15:00,40.22,40.22,40.16,40.17,21500.0,27.4613,27.4613,27.4203,27.4272,21500.0
2005-08-18 15:20:00,40.16,40.17,40.1,40.13,43500.0,27.4203,27.4272,27.3794,27.3998,43500.0
2005-08-18 15:25:00,40.13,40.13,40.1,40.11,26300.0,27.3998,27.3998,27.3794,27.3862,26300.0
2005-08-18 15:30:00,40.11,40.11,40.06,40.06,26200.0,27.3862,27.3862,27.352,27.352,26200.0
2005-08-18 15:35:00,40.06,40.11,40.04,40.11,51500.0,27.352,27.3862,27.3384,27.3862,51500.0
2005-08-18 15:40:00,40.11,40.15,40.08,40.1,33400.0,27.3862,27.4135,27.3657,27.3794,33400.0
2005-08-18 15:45:00,40.09,40.14,40.07,40.11,71500.0,27.3725,27.4067,27.3589,27.3862,71500.0
2005-08-18 15:50:00,40.1,40.14,40.09,40.1,69500.0,27.3794,27.4067,27.3725,27.3794,69500.0
2005-08-18 15:55:00,40.1,40.15,40.09,40.11,98300.0,27.3794,27.4135,27.3725,27.3862,98300.0
2005-08-19 09:30:00,40.18,40.25,40.1,40.22,185100.0,27.434,27.4818,27.3794,27.4613,185100.0
2005-08-19 09:35:00,40.23,40.34,40.16,40.32,92300.0,27.4681,27.5432,27.4203,27.5296,92300.0
2005-08-19 09:40:00,40.31,40.32,40.18,40.22,52800.0,27.5227,27.5296,27.434,27.4613,52800.0
2005-08-19 09:45:00,40.25,40.32,40.2,40.21,37600.0,27.4818,27.5296,27.4476,27.4545,37600.0
2005-08-19 09:50:00,40.21,40.37,40.2,40.37,62200.0,27.4545,27.5637,27.4476,27.5637,62200.0
2005-08-19 09:55:00,40.36,40.44,40.34,40.34,76100.0,27.5569,27.6115,27.5432,27.5432,76100.0
2005-08-19 10:00:00,40.35,40.4,40.34,40.37,65200.0,27.5501,27.5842,27.5432,27.5637,65200.0
2005-08-19 10:05:00,40.37,40.42,40.35,40.4,68600.0,27.5637,27.5978,27.5501,27.5842,68600.0
2005-08-19 10:10:00,40.4,40.41,40.36,40.36,36500.0,27.5842,27.591,27.5569,27.5569,36500.0
2005-08-19 10:15:00,40.36,40.36,40.3,40.31,37100.0,27.5569,27.5569,27.5159,27.5227,37100.0
2005-08-19 10:20:00,40.31,40.34,40.27,40.29,50400.0,27.5227,27.5432,27.4954,27.5091,50400.0
2005-08-19 10:25:00,40.29,40.39,40.27,40.37,66900.0,27.5091,27.5774,27.4954,27.5637,66900.0
2005-08-19 10:30:00,40.39,40.45,40.33,40.33,36200.0,27.5774,27.6183,27.5364,27.5364,36200.0
2005-08-19 10:35:00,40.33,40.39,40.33,40.33,55600.0,27.5364,27.5774,27.5364,27.5364,55600.0
2005-08-19 10:40:00,40.34,40.36,40.29,40.33,43800.0,27.5432,27.5569,27.5091,27.5364,43800.0
2005-08-19 10:45:00,40.34,40.37,40.27,40.3,26200.0,27.5432,27.5637,27.4954,27.5159,26200.0
2005-08-19 10:50:00,40.3,40.37,40.26,40.33,42100.0,27.5159,27.5637,27.4886,27.5364,42100.0
2005-08-19 10:55:00,40.32,40.34,40.22,40.23,34300.0,27.5296,27.5432,27.4613,27.4681,34300.0
2005-08-19 11:00:00,40.23,40.29,40.22,40.27,29300.0,27.4681,27.5091,27.4613,27.4954,29300.0
2005-08-19 11:05:00,40.27,40.33,40.27,40.32,14600.0,27.4954,27.5364,27.4954,27.5296,14600.0
2005-08-19 11:10:00,40.32,40.33,40.29,40.29,19100.0,27.5296,27.5364,27.5091,27.5091,19100.0
2005-08-19 11:15:00,40.29,40.32,40.27,40.31,21000.0,27.5091,27.5296,27.4954,27.5227,21000.0
2005-08-19 11:20:00,40.32,40.34,40.25,40.25,16300.0,27.5296,27.5432,27.4818,27.4818,16300.0
2005-08-19 11:25:00,40.25,40.26,40.1,40.11,112600.0,27.4818,27.4886,27.3794,27.3862,112600.0
2005-08-19 11:30:00,40.11,40.23,40.11,40.18,66800.0,27.3862,27.4681,27.3862,27.434,66800.0
2005-08-19 11:35:00,40.18,40.22,40.15,40.17,29000.0,27.434,27.4613,27.4135,27.4272,29000.0
2005-08-19 11:40:00,40.18,40.2,40.15,40.17,30000.0,27.434,27.4476,27.4135,27.4272,30000.0
2005-08-19 11:45:00,40.17,40.19,40.13,40.16,49200.0,27.4272,27.4408,27.3998,27.4203,49200.0
2005-08-19 11:50:00,40.16,40.2,40.15,40.19,30000.0,27.4203,27.4476,27.4135,27.4408,30000.0
2005-08-19 11:55:00,40.19,40.2,40.15,40.16,19700.0,27.4408,27.4476,27.4135,27.4203,19700.0
2005-08-19 12:00:00,40.16,40.27,40.15,40.27,69700.0,27.4203,27.4954,27.4135,27.4954,69700.0
2005-08-19 12:05:00,40.27,40.32,40.17,40.2,32000.0,27.4954,27.5296,27.4272,27.4476,32000.0
2005-08-19 12:10:00,40.21,40.31,40.21,40.31,27900.0,27.4545,27.5227,27.4545,27.5227,27900.0
2005-08-19 12:15:00,40.31,40.31,40.23,40.23,12200.0,27.5227,27.5227,27.4681,27.4681,12200.0
2005-08-19 12:20:00,40.23,40.24,40.19,40.21,33000.0,27.4681,27.4749,27.4408,27.4545,33000.0
2005-08-19 12:25:00,40.22,40.22,40.18,40.19,7900.0,27.4613,27.4613,27.434,27.4408,7900.0
2005-08-19 12:30:00,40.2,40.23,40.16,40.23,17000.0,27.4476,27.4681,27.4203,27.4681,17000.0
2005-08-19 12:35:00,40.23,40.25,40.17,40.18,7700.0,27.4681,27.4818,27.4272,27.434,7700.0
2005-08-19 12:40:00,40.18,40.2,40.14,40.14,12800.0,27.434,27.4476,27.4067,27.4067,12800.0
2005-08-19 12:45:00,40.15,40.15,40.11,40.12,23200.0,27.4135,27.4135,27.3862,27.393,23200.0
2005-08-19 12:50:00,40.11,40.14,40.1,40.13,23800.0,27.3862,27.4067,27.3794,27.3998,23800.0
2005-08-19 12:55:00,40.13,40.14,40.1,40.14,15600.0,27.3998,27.4067,27.3794,27.4067,15600.0
2005-08-19 13:00:00,40.14,40.14,40.1,40.11,19200.0,27.4067,27.4067,27.3794,27.3862,19200.0
2005-08-19 13:05:00,40.11,40.12,40.07,40.08,13500.0,27.3862,27.393,27.3589,27.3657,13500.0
2005-08-19 13:10:00,40.09,40.11,40.07,40.07,9100.0,27.3725,27.3862,27.3589,27.3589,9100.0
2005-08-19 13:15:00,40.08,40.1,40.01,40.07,35600.0,27.3657,27.3794,27.3179,27.3589,35600.0
2005-08-19 13:20:00,40.07,40.1,40.05,40.09,25700.0,27.3589,27.3794,27.3452,27.3725,25700.0
2005-08-19 13:25:00,40.09,40.1,40.07,40.07,32300.0,27.3725,27.3794,27.3589,27.3589,32300.0
2005-08-19 13:30:00,40.1,40.11,40.04,40.04,21900.0,27.3794,27.3862,27.3384,27.3384,21900.0
2005-08-19 13:35:00,40.06,40.17,40.06,40.15,39500.0,27.352,27.4272,27.352,27.4135,39500.0
2005-08-19 13:40:00,40.16,40.2,40.16,40.17,19500.0,27.4203,27.4476,27.4203,27.4272,19500.0
2005-08-19 13:45:00,40.17,40.21,40.15,40.21,9600.0,27.4272,27.4545,27.4135,27.4545,9600.0
2005-08-19 13:50:00,40.21,40.28,40.21,40.25,25300.0,27.4545,27.5023,27.4545,27.4818,25300.0
2005-08-19 13:55:00,40.25,40.26,40.21,40.22,14100.0,27.4818,27.4886,27.4545,27.4613,14100.0
2005-08-19 14:00:00,40.21,40.23,40.2,40.2,8800.0,27.4545,27.4681,27.4476,27.4476,8800.0
2005-08-19 14:05:00,40.2,40.25,40.2,40.2,10200.0,27.4476,27.4818,27.4476,27.4476,10200.0
2005-08-19 14:10:00,40.2,40.28,40.2,40.22,13900.0,27.4476,27.5023,27.4476,27.4613,13900.0
2005-08-19 14:15:00,40.22,40.22,40.19,40.22,7800.0,27.4613,27.4613,27.4408,27.4613,7800.0
2005-08-19 14:20:00,40.22,40.22,40.2,40.22,4700.0,27.4613,27.4613,27.4476,27.4613,4700.0
2005-08-19 14:25:00,40.23,40.24,40.21,40.23,10800.0,27.4681,27.4749,27.4545,27.4681,10800.0
2005-08-19 14:30:00,40.23,40.26,40.23,40.26,13000.0,27.4681,27.4886,27.4681,27.4886,13000.0
2005-08-19 14:35:00,40.25,40.25,40.24,40.24,6900.0,27.4818,27.4818,27.4749,27.4749,6900.0
2005-08-19 14:40:00,40.24,40.25,40.23,40.24,13500.0,27.4749,27.4818,27.4681,27.4749,13500.0
2005-08-19 14:45:00,40.24,40.25,40.18,40.18,12600.0,27.4749,27.4818,27.434,27.434,12600.0
2005-08-19 14:50:00,40.19,40.25,40.18,40.25,15000.0,27.4408,27.4818,27.434,27.4818,15000.0
2005-08-19 14:55:00,40.23,40.26,40.23,40.25,21300.0,27.4681,27.4886,27.4681,27.4818,21300.0
2005-08-19 15:00:00,40.24,40.29,40.23,40.29,16000.0,27.4749,27.5091,27.4681,27.5091,16000.0
2005-08-19 15:05:00,40.29,40.32,40.29,40.31,32500.0,27.5091,27.5296,27.5091,27.5227,32500.0
2005-08-19 15:10:00,40.32,40.33,40.31,40.32,11000.0,27.5296,27.5364,27.5227,27.5296,11000.0
2005-08-19 15:15:00,40.32,40.37,40.32,40.35,50800.0,27.5296,27.5637,27.5296,27.5501,50800.0
2005-08-19 15:20:00,40.37,40.37,40.34,40.35,23300.0,27.5637,27.5637,27.5432,27.5501,23300.0
2005-08-19 15:25:00,40.34,40.37,40.33,40.36,22200.0,27.5432,27.5637,27.5364,27.5569,22200.0
2005-08-19 15:30:00,40.36,40.42,40.36,40.4,77600.0,27.5569,27.5978,27.5569,27.5842,77600.0
2005-08-19 15:35:00,40.4,40.41,40.38,40.39,25000.0,27.5842,27.591,27.5705,27.5774,25000.0
2005-08-19 15:40:00,40.39,40.4,40.35,40.36,34800.0,27.5774,27.5842,27.5501,27.5569,34800.0
2005-08-19 15:45:00,40.37,40.38,40.29,40.31,63700.0,27.5637,27.5705,27.5091,27.5227,63700.0
2005-08-19 15:50:00,40.3,40.33,40.14,40.3,65800.0,27.5159,27.5364,27.4067,27.5159,65800.0
2005-08-19 15:55:00,40.3,40.41,40.29,40.34,181200.0,27.5159,27.591,27.5091,27.5432,181200.0
2005-08-22 09:30:00,40.55,40.88,40.55,40.79,130600.0,27.6866,27.9119,27.6866,27.8505,130600.0
2005-08-22 09:35:00,40.8,40.82,40.71,40.74,69000.0,27.8573,27.871,27.7959,27.8163,69000.0
2005-08-22 09:40:00,40.76,40.96,40.76,40.92,82900.0,27.83,27.9665,27.83,27.9392,82900.0
2005-08-22 09:45:00,40.93,41.05,40.87,40.89,73600.0,27.9461,28.028,27.9051,27.9188,73600.0
2005-08-22 09:50:00,40.9,40.91,40.83,40.9,43900.0,27.9256,27.9324,27.8778,27.9256,43900.0
2005-08-22 09:55:00,40.89,40.9,40.84,40.84,20800.0,27.9188,27.9256,27.8846,27.8846,20800.0
2005-08-22 10:00:00,40.84,40.97,40.83,40.95,52600.0,27.8846,27.9734,27.8778,27.9597,52600.0
2005-08-22 10:05:00,40.95,40.96,40.87,40.87,54900.0,27.9597,27.9665,27.9051,27.9051,54900.0
2005-08-22 10:10:00,40.87,40.87,40.81,40.83,38300.0,27.9051,27.9051,27.8641,27.8778,38300.0
2005-08-22 10:15:00,40.83,40.94,40.83,40.89,41600.0,27.8778,27.9529,27.8778,27.9188,41600.0
2005-08-22 10:20:00,40.88,40.88,40.82,40.87,41100.0,27.9119,27.9119,27.871,27.9051,41100.0
2005-08-22 10:25:00,40.86,40.88,40.84,40.88,13400.0,27.8983,27.9119,27.8846,27.9119,13400.0
2005-08-22 10:30:00,40.86,40.89,40.86,40.89,11600.0,27.8983,27.9188,27.8983,27.9188,11600.0
2005-08-22 10:35:00,40.9,40.91,40.84,40.9,33800.0,27.9256,27.9324,27.8846,27.9256,33800.0
2005-08-22 10:40:00,40.9,40.93,40.78,40.78,60900.0,27.9256,27.9461,27.8436,27.8436,60900.0
2005-08-22 10:45:00,40.77,40.82,40.66,40.78,88800.0,27.8368,27.871,27.7617,27.8436,88800.0
2005-08-22 10:50:00,40.76,40.85,40.75,40.8,123300.0,27.83,27.8914,27.8232,27.8573,123300.0
2005-08-22 10:55:00,40.8,40.82,40.73,40.75,39100.0,27.8573,27.871,27.8095,27.8232,39100.0
2005-08-22 11:00:00,40.75,40.82,40.73,40.76,92900.0,27.8232,27.871,27.8095,27.83,92900.0
2005-08-22 11:05:00,40.73,40.75,40.55,40.57,62300.0,27.8095,27.8232,27.6866,27.7003,62300.0
2005-08-22 11:10:00,40.55,40.6,40.42,40.48,106700.0,27.6866,27.7207,27.5978,27.6388,106700.0
2005-08-22 11:15:00,40.49,40.58,40.45,40.55,76800.0,27.6456,27.7071,27.6183,27.6866,76800.0
2005-08-22 11:20:00,40.55,40.6,40.53,40.58,43400.0,27.6866,27.7207,27.673,27.7071,43400.0
2005-08-22 11:25:00,40.59,40.6,40.55,40.58,20300.0,27.7139,27.7207,27.6866,27.7071,20300.0
2005-08-22 11:30:00,40.59,40.59,40.54,40.56,23800.0,27.7139,27.7139,27.6798,27.6934,23800.0
2005-08-22 11:35:00,40.55,40.56,40.51,40.55,32000.0,27.6866,27.6934,27.6593,27.6866,32000.0
2005-08-22 11:40:00,40.55,40.62,40.53,40.58,21300.0,27.6866,27.7344,27.673,27.7071,21300.0
2005-08-22 11:45:00,40.59,40.63,40.58,40.59,21800.0,27.7139,27.7412,27.7071,27.7139,21800.0
2005-08-22 11:50:00,40.59,40.63,40.48,40.48,46000.0,27.7139,27.7412,27.6388,27.6388,46000.0
2005-08-22 11:55:00,40.47,40.59,40.46,40.56,40100.0,27.632,27.7139,27.6252,27.6934,40100.0
2005-08-22 12:00:00,40.56,40.56,40.45,40.45,51800.0,27.6934,27.6934,27.6183,27.6183,51800.0
2005-08-22 12:05:00,40.47,40.52,40.41,40.5,49600.0,27.632,27.6661,27.591,27.6525,49600.0
2005-08-22 12:10:00,40.5,40.5,40.4,40.4,47000.0,27.6525,27.6525,27.5842,27.5842,47000.0
2005-08-22 12:15:00,40.4,40.4,40.31,40.32,42600.0,27.5842,27.5842,27.5227,27.5296,42600.0
2005-08-22 12:20:00,40.32,40.38,40.3,40.37,37300.0,27.5296,27.5705,27.5159,27.5637,37300.0
2005-08-22 12:25:00,40.37,40.38,40.2,40.29,59900.0,27.5637,27.5705,27.4476,27.5091,59900.0
2005-08-22 12:30:00,40.3,40.3,40.23,40.28,23000.0,27.5159,27.5159,27.4681,27.5023,23000.0
2005-08-22 12:35:00,40.29,40.3,40.04,40.11,95100.0,27.5091,27.5159,27.3384,27.3862,95100.0
2005-08-22 12:40:00,40.11,40.14,40.08,40.11,60300.0,27.3862,27.4067,27.3657,27.3862,60300.0
2005-08-22 12:45:00,40.12,40.14,40.01,40.12,66100.0,27.393,27.4067,27.3179,27.393,66100.0
2005-08-22 12:50:00,40.13,40.17,40.12,40.13,18900.0,27.3998,27.4272,27.393,27.3998,18900.0
2005-08-22 12:55:00,40.13,40.14,40.11,40.12,18400.0,27.3998,27.4067,27.3862,27.393,18400.0
2005-08-22 13:00:00,40.12,40.15,40.11,40.13,13800.0,27.393,27.4135,27.3862,27.3998,13800.0
2005-08-22 13:05:00,40.13,40.14,40.02,40.04,40400.0,27.3998,27.4067,27.3247,27.3384,40400.0
2005-08-22 13:10:00,40.03,40.05,39.97,40.04,76700.0,27.3316,27.3452,27.2906,27.3384,76700.0
2005-08-22 13:15:00,40.03,40.06,40.0,40.02,60100.0,27.3316,27.352,27.3111,27.3247,60100.0
2005-08-22 13:20:00,40.04,40.05,39.97,40.03,40900.0,27.3384,27.3452,27.2906,27.3316,40900.0
2005-08-22 13:25:00,40.03,40.12,40.03,40.12,8200.0,27.3316,27.393,27.3316,27.393,8200.0
2005-08-22 13:30:00,40.12,40.14,40.09,40.11,16500.0,27.393,27.4067,27.3725,27.3862,16500.0
2005-08-22 13:35:00,40.11,40.17,40.1,40.16,17700.0,27.3862,27.4272,27.3794,27.4203,17700.0
2005-08-22 13:40:00,40.16,40.21,40.15,40.21,13400.0,27.4203,27.4545,27.4135,27.4545,13400.0
2005-08-22 13:45:00,40.21,40.26,40.19,40.2,30000.0,27.4545,27.4886,27.4408,27.4476,30000.0
2005-08-22 13:50:00,40.2,40.2,40.15,40.16,29300.0,27.4476,27.4476,27.4135,27.4203,29300.0
2005-08-22 13:55:00,40.16,40.21,40.14,40.2,18000.0,27.4203,27.4545,27.4067,27.4476,18000.0
2005-08-22 14:00:00,40.2,40.21,40.06,40.06,17700.0,27.4476,27.4545,27.352,27.352,17700.0
2005-08-22 14:05:00,40.07,40.12,40.07,40.1,11700.0,27.3589,27.393,27.3589,27.3794,11700.0
2005-08-22 14:10:00,40.1,40.1,40.07,40.08,8500.0,27.3794,27.3794,27.3589,27.3657,8500.0
2005-08-22 14:15:00,40.07,40.1,40.06,40.06,15000.0,27.3589,27.3794,27.352,27.352,15000.0
2005-08-22 14:20:00,40.06,40.07,39.98,40.0,23500.0,27.352,27.3589,27.2974,27.3111,23500.0
2005-08-22 14:25:00,39.99,40.02,39.99,40.01,25200.0,27.3043,27.3247,27.3043,27.3179,25200.0
2005-08-22 14:30:00,40.01,40.02,39.99,40.02,26400.0,27.3179,27.3247,27.3043,27.3247,26400.0
2005-08-22 14:35:00,40.03,40.15,40.03,40.12,56100.0,27.3316,27.4135,27.3316,27.393,56100.0
2005-08-22 14:40:00,40.13,40.16,40.1,40.1,21800.0,27.3998,27.4203,27.3794,27.3794,21800.0
2005-08-22 14:45:00,40.1,40.11,40.06,40.11,24100.0,27.3794,27.3862,27.352,27.3862,24100.0
2005-08-22 14:50:00,40.11,40.12,40.06,40.12,45100.0,27.3862,27.393,27.352,27.393,45100.0
2005-08-22 14:55:00,40.11,40.13,40.04,40.1,55500.0,27.3862,27.3998,27.3384,27.3794,55500.0
2005-08-22 15:00:00,40.09,40.18,40.05,40.18,26600.0,27.3725,27.434,27.3452,27.434,26600.0
2005-08-22 15:05:00,40.18,40.2,40.15,40.17,22700.0,27.434,27.4476,27.4135,27.4272,22700.0
2005-08-22 15:10:00,40.17,40.2,40.15,40.19,27300.0,27.4272,27.4476,27.4135,27.4408,27300.0
2005-08-22 15:15:00,40.19,40.19,40.13,40.15,20600.0,27.4408,27.4408,27.3998,27.4135,20600.0
2005-08-22 15:20:00,40.14,40.18,40.13,40.13,18300.0,27.4067,27.434,27.3998,27.3998,18300.0
2005-08-22 15:25:00,40.13,40.16,40.07,40.16,27000.0,27.3998,27.4203,27.3589,27.4203,27000.0
2005-08-22 15:30:00,40.15,40.25,40.15,40.19,44800.0,27.4135,27.4818,27.4135,27.4408,44800.0
2005-08-22 15:35:00,40.19,40.3,40.19,40.29,60400.0,27.4408,27.5159,27.4408,27.5091,60400.0
2005-08-22 15:40:00,40.29,40.34,40.24,40.26,90500.0,27.5091,27.5432,27.4749,27.4886,90500.0
2005-08-22 15:45:00,40.26,40.28,40.2,40.2,75600.0,27.4886,27.5023,27.4476,27.4476,75600.0
2005-08-22 15:50:00,40.2,40.23,40.19,40.23,37800.0,27.4476,27.4681,27.4408,27.4681,37800.0
2005-08-22 15:55:00,40.23,40.26,40.14,40.14,112800.0,27.4681,27.4886,27.4067,27.4067,112800.0
2005-08-23 09:30:00,40.16,40.69,40.16,40.68,162800.0,27.4203,27.7822,27.4203,27.7754,162800.0
2005-08-23 09:35:00,40.68,40.68,40.41,40.54,84900.0,27.7754,27.7754,27.591,27.6798,84900.0
2005-08-23 09:40:00,40.55,40.56,40.35,40.45,64000.0,27.6866,27.6934,27.5501,27.6183,64000.0
2005-08-23 09:45:00,40.47,40.47,40.35,40.38,41000.0,27.632,27.632,27.5501,27.5705,41000.0
2005-08-23 09:50:00,40.39,40.41,40.35,40.4,16000.0,27.5774,27.591,27.5501,27.5842,16000.0
2005-08-23 09:55:00,40.41,40.44,40.37,40.38,31700.0,27.591,27.6115,27.5637,27.5705,31700.0
2005-08-23 10:00:00,40.39,40.41,40.33,40.36,28400.0,27.5774,27.591,27.5364,27.5569,28400.0
2005-08-23 10:05:00,40.36,40.36,40.16,40.24,80600.0,27.5569,27.5569,27.4203,27.4749,80600.0
2005-08-23 10:10:00,40.26,40.27,40.2,40.23,39900.0,27.4886,27.4954,27.4476,27.4681,39900.0
2005-08-23 10:15:00,40.25,40.26,40.2,40.25,19100.0,27.4818,27.4886,27.4476,27.4818,19100.0
2005-08-23 10:20:00,40.24,40.25,40.16,40.23,36500.0,27.4749,27.4818,27.4203,27.4681,36500.0
2005-08-23 10:25:00,40.25,40.25,40.21,40.23,38500.0,27.4818,27.4818,27.4545,27.4681,38500.0
2005-08-23 10:30:00,40.24,40.26,40.2,40.23,23800.0,27.4749,27.4886,27.4476,27.4681,23800.0
2005-08-23 10:35:00,40.23,40.25,40.22,40.25,76200.0,27.4681,27.4818,27.4613,27.4818,76200.0
2005-08-23 10:40:00,40.25,40.27,40.22,40.27,47700.0,27.4818,27.4954,27.4613,27.4954,47700.0
2005-08-23 10:45:00,40.29,40.32,40.27,40.29,28600.0,27.5091,27.5296,27.4954,27.5091,28600.0
2005-08-23 10:50:00,40.28,40.29,40.25,40.27,24600.0,27.5023,27.5091,27.4818,27.4954,24600.0
2005-08-23 10:55:00,40.27,40.3,40.25,40.29,62500.0,27.4954,27.5159,27.4818,27.5091,62500.0
2005-08-23 11:00:00,40.28,40.3,40.23,40.24,34400.0,27.5023,27.5159,27.4681,27.4749,34400.0
2005-08-23 11:05:00,40.22,40.25,40.22,40.24,28600.0,27.4613,27.4818,27.4613,27.4749,28600.0
2005-08-23 11:10:00,40.25,40.35,40.25,40.35,38900.0,27.4818,27.5501,27.4818,27.5501,38900.0
2005-08-23 11:15:00,40.36,40.37,40.3,40.36,18700.0,27.5569,27.5637,27.5159,27.5569,18700.0
2005-08-23 11:20:00,40.36,40.43,40.35,40.43,33500.0,27.5569,27.6047,27.5501,27.6047,33500.0
2005-08-23 11:25:00,40.41,40.45,40.41,40.42,22800.0,27.591,27.6183,27.591,27.5978,22800.0
2005-08-23 11:30:00,40.42,40.44,40.4,40.4,19800.0,27.5978,27.6115,27.5842,27.5842,19800.0
2005-08-23 11:35:00,40.4,40.4,40.33,40.33,45200.0,27.5842,27.5842,27.5364,27.5364,45200.0
2005-08-23 11:40:00,40.33,40.34,40.3,40.31,20200.0,27.5364,27.5432,27.5159,27.5227,20200.0
2005-08-23 11:45:00,40.31,40.37,40.31,40.35,154100.0,27.5227,27.5637,27.5227,27.5501,154100.0
2005-08-23 11:50:00,40.35,40.36,40.34,40.35,63400.0,27.5501,27.5569,27.5432,27.5501,63400.0
2005-08-23 11:55:00,40.35,40.39,40.35,40.38,15100.0,27.5501,27.5774,27.5501,27.5705,15100.0
2005-08-23 12:00:00,40.38,40.39,40.32,40.33,65700.0,27.5705,27.5774,27.5296,27.5364,65700.0
2005-08-23 12:05:00,40.33,40.37,40.33,40.35,29300.0,27.5364,27.5637,27.5364,27.5501,29300.0
2005-08-23 12:10:00,40.36,40.38,40.36,40.38,64800.0,27.5569,27.5705,27.5569,27.5705,64800.0
2005-08-23 12:15:00,40.38,40.41,40.37,40.41,38000.0,27.5705,27.591,27.5637,27.591,38000.0
2005-08-23 12:20:00,40.39,40.41,40.37,40.38,27000.0,27.5774,27.591,27.5637,27.5705,27000.0
2005-08-23 12:25:00,40.38,40.39,40.37,40.37,45300.0,27.5705,27.5774,27.5637,27.5637,45300.0
2005-08-23 12:30:00,40.36,40.37,40.25,40.25,20200.0,27.5569,27.5637,27.4818,27.4818,20200.0
2005-08-23 12:35:00,40.24,40.36,40.24,40.34,46200.0,27.4749,27.5569,27.4749,27.5432,46200.0
2005-08-23 12:40:00,40.32,40.38,40.31,40.37,22500.0,27.5296,27.5705,27.5227,27.5637,22500.0
2005-08-23 12:45:00,40.37,40.45,40.32,40.41,87400.0,27.5637,27.6183,27.5296,27.591,87400.0
2005-08-23 12:50:00,40.42,40.43,40.35,40.35,16600.0,27.5978,27.6047,27.5501,27.5501,16600.0
2005-08-23 12:55:00,40.37,40.39,40.33,40.39,18700.0,27.5637,27.5774,27.5364,27.5774,18700.0
2005-08-23 13:00:00,40.39,40.39,40.35,40.36,27400.0,27.5774,27.5774,27.5501,27.5569,27400.0
2005-08-23 13:05:00,40.36,40.38,40.35,40.38,8800.0,27.5569,27.5705,27.5501,27.5705,8800.0
2005-08-23 13:10:00,40.37,40.38,40.35,40.38,14300.0,27.5637,27.5705,27.5501,27.5705,14300.0
2005-08-23 13:15:00,40.37,40.37,40.31,40.34,17500.0,27.5637,27.5637,27.5227,27.5432,17500.0
2005-08-23 13:20:00,40.33,40.36,40.31,40.31,16900.0,27.5364,27.5569,27.5227,27.5227,16900.0
2005-08-23 13:25:00,40.31,40.38,40.3,40.37,18300.0,27.5227,27.5705,27.5159,27.5637,18300.0
2005-08-23 13:30:00,40.38,40.48,40.38,40.47,28500.0,27.5705,27.6388,27.5705,27.632,28500.0
2005-08-23 13:35:00,40.48,40.48,40.45,40.45,18700.0,27.6388,27.6388,27.6183,27.6183,18700.0
2005-08-23 13:40:00,40.44,40.46,40.41,40.45,24500.0,27.6115,27.6252,27.591,27.6183,24500.0
2005-08-23 13:45:00,40.45,40.46,40.43,40.46,27400.0,27.6183,27.6252,27.6047,27.6252,27400.0
2005-08-23 13:50:00,40.46,40.46,40.41,40.42,10900.0,27.6252,27.6252,27.591,27.5978,10900.0
2005-08-23 13:55:00,40.42,40.42,40.41,40.42,6300.0,27.5978,27.5978,27.591,27.5978,6300.0
2005-08-23 14:00:00,40.39,40.4,40.3,40.3,30100.0,27.5774,27.5842,27.5159,27.5159,30100.0
2005-08-23 14:05:00,40.3,40.33,40.3,40.33,24000.0,27.5159,27.5364,27.5159,27.5364,24000.0
2005-08-23 14:10:00,40.33,40.34,40.32,40.32,10300.0,27.5364,27.5432,27.5296,27.5296,10300.0
2005-08-23 14:15:00,40.34,40.34,40.3,40.3,29600.0,27.5432,27.5432,27.5159,27.5159,29600.0
2005-08-23 14:20:00,40.3,40.36,40.28,40.34,20000.0,27.5159,27.5569,27.5023,27.5432,20000.0
2005-08-23 14:25:00,40.34,40.36,40.32,40.32,16900.0,27.5432,27.5569,27.5296,27.5296,16900.0
2005-08-23 14:30:00,40.32,40.33,40.29,40.31,11200.0,27.5296,27.5364,27.5091,27.5227,11200.0
2005-08-23 14:35:00,40.31,40.35,40.3,40.33,18900.0,27.5227,27.5501,27.5159,27.5364,18900.0
2005-08-23 14:40:00,40.32,40.38,40.32,40.35,18700.0,27.5296,27.5705,27.5296,27.5501,18700.0
2005-08-23 14:45:00,40.34,40.35,40.32,40.32,10100.0,27.5432,27.5501,27.5296,27.5296,10100.0
2005-08-23 14:50:00,40.32,40.32,40.25,40.26,21800.0,27.5296,27.5296,27.4818,27.4886,21800.0
2005-08-23 14:55:00,40.26,40.27,40.24,40.25,15800.0,27.4886,27.4954,27.4749,27.4818,15800.0
2005-08-23 15:00:00,40.24,40.25,40.22,40.22,11900.0,27.4749,27.4818,27.4613,27.4613,11900.0
2005-08-23 15:05:00,40.22,40.22,40.16,40.17,53500.0,27.4613,27.4613,27.4203,27.4272,53500.0
2005-08-23 15:10:00,40.17,40.17,40.11,40.17,30400.0,27.4272,27.4272,27.3862,27.4272,30400.0
2005-08-23 15:15:00,40.17,40.18,40.15,40.15,32300.0,27.4272,27.434,27.4135,27.4135,32300.0
2005-08-23 15:20:00,40.15,40.18,40.11,40.15,32700.0,27.4135,27.434,27.3862,27.4135,32700.0
2005-08-23 15:25:00,40.16,40.18,40.15,40.17,34000.0,27.4203,27.434,27.4135,27.4272,34000.0
2005-08-23 15:30:00,40.17,40.18,40.15,40.16,40700.0,27.4272,27.434,27.4135,27.4203,40700.0
2005-08-23 15:35:00,40.16,40.17,40.1,40.11,44300.0,27.4203,27.4272,27.3794,27.3862,44300.0
2005-08-23 15:40:00,40.1,40.12,40.06,40.06,59300.0,27.3794,27.393,27.352,27.352,59300.0
2005-08-23 15:45:00,40.06,40.06,40.03,40.03,60700.0,27.352,27.352,27.3316,27.3316,60700.0
2005-08-23 15:50:00,40.03,40.04,40.0,40.02,98700.0,27.3316,27.3384,27.3111,27.3247,98700.0
2005-08-23 15:55:00,40.02,40.04,39.98,40.0,143000.0,27.3247,27.3384,27.2974,27.3111,143000.0
2005-08-24 09:30:00,40.25,40.46,40.25,40.32,111600.0,27.4818,27.6252,27.4818,27.5296,111600.0
2005-08-24 09:35:00,40.32,40.44,40.31,40.37,70100.0,27.5296,27.6115,27.5227,27.5637,70100.0
2005-08-24 09:40:00,40.37,40.4,40.33,40.35,91400.0,27.5637,27.5842,27.5364,27.5501,91400.0
2005-08-24 09:45:00,40.35,40.35,40.23,40.27,93700.0,27.5501,27.5501,27.4681,27.4954,93700.0
2005-08-24 09:50:00,40.27,40.31,40.2,40.21,42200.0,27.4954,27.5227,27.4476,27.4545,42200.0
2005-08-24 09:55:00,40.19,40.26,40.13,40.24,67600.0,27.4408,27.4886,27.3998,27.4749,67600.0
2005-08-24 10:00:00,40.25,40.25,40.21,40.24,48000.0,27.4818,27.4818,27.4545,27.4749,48000.0
2005-08-24 10:05:00,40.24,40.26,40.14,40.17,140000.0,27.4749,27.4886,27.4067,27.4272,140000.0
2005-08-24 10:10:00,40.17,40.24,40.17,40.22,80200.0,27.4272,27.4749,27.4272,27.4613,80200.0
2005-08-24 10:15:00,40.21,40.23,40.17,40.23,31200.0,27.4545,27.4681,27.4272,27.4681,31200.0
2005-08-24 10:20:00,40.23,40.24,40.15,40.15,39200.0,27.4681,27.4749,27.4135,27.4135,39200.0
2005-08-24 10:25:00,40.16,40.18,40.0,40.0,109700.0,27.4203,27.434,27.3111,27.3111,109700.0
2005-08-24 10:30:00,40.0,40.1,40.0,40.03,90100.0,27.3111,27.3794,27.3111,27.3316,90100.0
2005-08-24 10:35:00,40.04,40.06,39.99,40.01,70800.0,27.3384,27.352,27.3043,27.3179,70800.0
2005-08-24 10:40:00,40.01,40.03,40.0,40.03,56800.0,27.3179,27.3316,27.3111,27.3316,56800.0
2005-08-24 10:45:00,40.03,40.07,40.02,40.04,43300.0,27.3316,27.3589,27.3247,27.3384,43300.0
2005-08-24 10:50:00,40.04,40.07,39.99,39.99,43500.0,27.3384,27.3589,27.3043,27.3043,43500.0
2005-08-24 10:55:00,39.99,40.0,39.86,39.91,159600.0,27.3043,27.3111,27.2155,27.2496,159600.0
2005-08-24 11:00:00,39.88,39.93,39.85,39.91,69200.0,27.2291,27.2633,27.2087,27.2496,69200.0
2005-08-24 11:05:00,39.91,40.0,39.89,39.97,62900.0,27.2496,27.3111,27.236,27.2906,62900.0
2005-08-24 11:10:00,39.97,39.99,39.8,39.8,35000.0,27.2906,27.3043,27.1745,27.1745,35000.0
2005-08-24 11:15:00,39.8,39.81,39.71,39.72,104400.0,27.1745,27.1814,27.1131,27.1199,104400.0
2005-08-24 11:20:00,39.72,39.72,39.61,39.62,87700.0,27.1199,27.1199,27.0448,27.0516,87700.0
2005-08-24 11:25:00,39.62,39.65,39.55,39.59,64600.0,27.0516,27.0721,27.0038,27.0311,64600.0
2005-08-24 11:30:00,39.59,39.59,39.48,39.55,78900.0,27.0311,27.0311,26.956,27.0038,78900.0
2005-08-24 11:35:00,39.55,39.66,39.54,39.59,102900.0,27.0038,27.0789,26.997,27.0311,102900.0
2005-08-24 11:40:00,39.59,39.7,39.59,39.64,49600.0,27.0311,27.1062,27.0311,27.0653,49600.0
2005-08-24 11:45:00,39.66,39.71,39.64,39.71,37700.0,27.0789,27.1131,27.0653,27.1131,37700.0
2005-08-24 11:50:00,39.69,39.74,39.68,39.74,29600.0,27.0994,27.1336,27.0926,27.1336,29600.0
2005-08-24 11:55:00,39.74,39.77,39.62,39.62,57900.0,27.1336,27.154,27.0516,27.0516,57900.0
2005-08-24 12:00:00,39.61,39.65,39.58,39.61,29400.0,27.0448,27.0721,27.0243,27.0448,29400.0
2005-08-24 12:05:00,39.61,39.63,39.56,39.59,66600.0,27.0448,27.0585,27.0107,27.0311,66600.0
2005-08-24 12:10:00,39.61,39.62,39.54,39.58,31900.0,27.0448,27.0516,26.997,27.0243,31900.0
2005-08-24 12:15:00,39.58,39.65,39.58,39.61,44000.0,27.0243,27.0721,27.0243,27.0448,44000.0
2005-08-24 12:20:00,39.61,39.67,39.59,39.61,29500.0,27.0448,27.0858,27.0311,27.0448,29500.0
2005-08-24 12:25:00,39.62,39.67,39.61,39.62,56700.0,27.0516,27.0858,27.0448,27.0516,56700.0
2005-08-24 12:30:00,39.6,39.63,39.53,39.55,49500.0,27.038,27.0585,26.9902,27.0038,49500.0
2005-08-24 12:35:00,39.55,39.62,39.48,39.51,91400.0,27.0038,27.0516,26.956,26.9765,91400.0
2005-08-24 12:40:00,39.51,39.57,39.5,39.57,62100.0,26.9765,27.0175,26.9697,27.0175,62100.0
2005-08-24 12:45:00,39.57,39.59,39.55,39.55,49300.0,27.0175,27.0311,27.0038,27.0038,49300.0
2005-08-24 12:50:00,39.56,39.56,39.52,39.54,36300.0,27.0107,27.0107,26.9833,26.997,36300.0
2005-08-24 12:55:00,39.54,39.57,39.51,39.57,42900.0,26.997,27.0175,26.9765,27.0175,42900.0
2005-08-24 13:00:00,39.57,39.58,39.55,39.58,17500.0,27.0175,27.0243,27.0038,27.0243,17500.0
2005-08-24 13:05:00,39.58,39.59,39.54,39.59,34300.0,27.0243,27.0311,26.997,27.0311,34300.0
2005-08-24 13:10:00,39.58,39.61,39.58,39.6,54600.0,27.0243,27.0448,27.0243,27.038,54600.0
2005-08-24 13:15:00,39.6,39.6,39.46,39.46,70000.0,27.038,27.038,26.9424,26.9424,70000.0
2005-08-24 13:20:00,39.47,39.52,39.46,39.52,29800.0,26.9492,26.9833,26.9424,26.9833,29800.0
2005-08-24 13:25:00,39.51,39.56,39.47,39.56,39500.0,26.9765,27.0107,26.9492,27.0107,39500.0
2005-08-24 13:30:00,39.56,39.6,39.52,39.58,27800.0,27.0107,27.038,26.9833,27.0243,27800.0
2005-08-24 13:35:00,39.58,39.64,39.58,39.6,47500.0,27.0243,27.0653,27.0243,27.038,47500.0
2005-08-24 13:40:00,39.59,39.63,39.58,39.58,35000.0,27.0311,27.0585,27.0243,27.0243,35000.0
2005-08-24 13:45:00,39.57,39.6,39.48,39.48,24200.0,27.0175,27.038,26.956,26.956,24200.0
2005-08-24 13:50:00,39.5,39.5,39.38,39.48,70100.0,26.9697,26.9697,26.8878,26.956,70100.0
2005-08-24 13:55:00,39.48,39.5,39.48,39.49,18300.0,26.956,26.9697,26.956,26.9629,18300.0
2005-08-24 14:00:00,39.5,39.57,39.44,39.46,46900.0,26.9697,27.0175,26.9287,26.9424,46900.0
2005-08-24 14:05:00,39.46,39.48,39.43,39.48,17700.0,26.9424,26.956,26.9219,26.956,17700.0
2005-08-24 14:10:00,39.49,39.49,39.43,39.43,17900.0,26.9629,26.9629,26.9219,26.9219,17900.0
2005-08-24 14:15:00,39.42,39.42,39.34,39.37,52900.0,26.9151,26.9151,26.8604,26.8809,52900.0
2005-08-24 14:20:00,39.37,39.43,39.36,39.38,42400.0,26.8809,26.9219,26.8741,26.8878,42400.0
2005-08-24 14:25:00,39.38,39.38,39.26,39.32,81100.0,26.8878,26.8878,26.8058,26.8468,81100.0
2005-08-24 14:30:00,39.32,39.34,39.27,39.3,46300.0,26.8468,26.8604,26.8127,26.8331,46300.0
2005-08-24 14:35:00,39.32,39.36,39.29,39.34,73200.0,26.8468,26.8741,26.8263,26.8604,73200.0
2005-08-24 14:40:00,39.34,39.36,39.3,39.33,33900.0,26.8604,26.8741,26.8331,26.8536,33900.0
2005-08-24 14:45:00,39.34,39.35,39.25,39.27,41000.0,26.8604,26.8673,26.799,26.8127,41000.0
2005-08-24 14:50:00,39.26,39.3,39.26,39.27,26800.0,26.8058,26.8331,26.8058,26.8127,26800.0
2005-08-24 14:55:00,39.28,39.29,39.24,39.25,55700.0,26.8195,26.8263,26.7922,26.799,55700.0
2005-08-24 15:00:00,39.25,39.26,39.06,39.1,119300.0,26.799,26.8058,26.6693,26.6966,119300.0
2005-08-24 15:05:00,39.1,39.16,39.07,39.09,70100.0,26.6966,26.7375,26.6761,26.6898,70100.0
2005-08-24 15:10:00,39.09,39.1,39.0,39.02,104600.0,26.6898,26.6966,26.6283,26.642,104600.0
2005-08-24 15:15:00,39.0,39.09,39.0,39.08,49300.0,26.6283,26.6898,26.6283,26.6829,49300.0
2005-08-24 15:20:00,39.09,39.12,39.06,39.12,190400.0,26.6898,26.7102,26.6693,26.7102,190400.0
2005-08-24 15:25:00,39.11,39.13,39.07,39.07,106500.0,26.7034,26.7171,26.6761,26.6761,106500.0
2005-08-24 15:30:00,39.07,39.09,39.02,39.05,95900.0,26.6761,26.6898,26.642,26.6624,95900.0
2005-08-24 15:35:00,39.05,39.19,39.05,39.19,74600.0,26.6624,26.758,26.6624,26.758,74600.0
2005-08-24 15:40:00,39.18,39.19,39.01,39.01,159800.0,26.7512,26.758,26.6351,26.6351,159800.0
2005-08-24 15:45:00,39.01,39.07,38.96,39.07,132400.0,26.6351,26.6761,26.601,26.6761,132400.0
2005-08-24 15:50:00,39.07,39.11,39.05,39.09,127900.0,26.6761,26.7034,26.6624,26.6898,127900.0
2005-08-24 15:55:00,39.09,39.15,39.03,39.1,213400.0,26.6898,26.7307,26.6488,26.6966,213400.0
2005-08-25 09:30:00,39.3,39.4,39.27,39.28,152300.0,26.8331,26.9014,26.8127,26.8195,152300.0
2005-08-25 09:35:00,39.28,39.3,39.19,39.26,62300.0,26.8195,26.8331,26.758,26.8058,62300.0
2005-08-25 09:40:00,39.26,39.39,39.26,39.37,46700.0,26.8058,26.8946,26.8058,26.8809,46700.0
2005-08-25 09:45:00,39.37,39.5,39.37,39.44,68200.0,26.8809,26.9697,26.8809,26.9287,68200.0
2005-08-25 09:50:00,39.49,39.55,39.35,39.39,97800.0,26.9629,27.0038,26.8673,26.8946,97800.0
2005-08-25 09:55:00,39.39,39.5,39.37,39.47,46300.0,26.8946,26.9697,26.8809,26.9492,46300.0
2005-08-25 10:00:00,39.48,39.55,39.4,39.49,48500.0,26.956,27.0038,26.9014,26.9629,48500.0
2005-08-25 10:05:00,39.48,39.6,39.47,39.57,69300.0,26.956,27.038,26.9492,27.0175,69300.0
2005-08-25 10:10:00,39.58,39.59,39.48,39.48,42900.0,27.0243,27.0311,26.956,26.956,42900.0
2005-08-25 10:15:00,39.48,39.49,39.34,39.38,34800.0,26.956,26.9629,26.8604,26.8878,34800.0
2005-08-25 10:20:00,39.38,39.39,39.27,39.32,32500.0,26.8878,26.8946,26.8127,26.8468,32500.0
2005-08-25 10:25:00,39.32,39.45,39.3,39.36,37700.0,26.8468,26.9356,26.8331,26.8741,37700.0
2005-08-25 10:30:00,39.37,39.38,39.28,39.28,20100.0,26.8809,26.8878,26.8195,26.8195,20100.0
2005-08-25 10:35:00,39.28,39.35,39.25,39.35,21300.0,26.8195,26.8673,26.799,26.8673,21300.0
2005-08-25 10:40:00,39.35,39.44,39.35,39.4,24800.0,26.8673,26.9287,26.8673,26.9014,24800.0
2005-08-25 10:45:00,39.4,39.41,39.31,39.39,23100.0,26.9014,26.9082,26.84,26.8946,23100.0
2005-08-25 10:50:00,39.41,39.42,39.38,39.41,13500.0,26.9082,26.9151,26.8878,26.9082,13500.0
2005-08-25 10:55:00,39.41,39.55,39.41,39.55,39100.0,26.9082,27.0038,26.9082,27.0038,39100.0
2005-08-25 11:00:00,39.55,39.65,39.52,39.54,50500.0,27.0038,27.0721,26.9833,26.997,50500.0
2005-08-25 11:05:00,39.54,39.58,39.47,39.5,20800.0,26.997,27.0243,26.9492,26.9697,20800.0
2005-08-25 11:10:00,39.5,39.65,39.5,39.65,44800.0,26.9697,27.0721,26.9697,27.0721,44800.0
2005-08-25 11:15:00,39.64,39.65,39.58,39.61,28300.0,27.0653,27.0721,27.0243,27.0448,28300.0
2005-08-25 11:20:00,39.6,39.61,39.54,39.55,51300.0,27.038,27.0448,26.997,27.0038,51300.0
2005-08-25 11:25:00,39.58,39.73,39.57,39.71,117800.0,27.0243,27.1267,27.0175,27.1131,117800.0
2005-08-25 11:30:00,39.73,39.74,39.57,39.57,47700.0,27.1267,27.1336,27.0175,27.0175,47700.0
2005-08-25 11:35:00,39.57,39.6,39.56,39.59,23100.0,27.0175,27.038,27.0107,27.0311,23100.0
2005-08-25 11:40:00,39.59,39.62,39.57,39.6,23500.0,27.0311,27.0516,27.0175,27.038,23500.0
2005-08-25 11:45:00,39.6,39.61,39.45,39.48,53700.0,27.038,27.0448,26.9356,26.956,53700.0
2005-08-25 11:50:00,39.49,39.58,39.48,39.55,40100.0,26.9629,27.0243,26.956,27.0038,40100.0
2005-08-25 11:55:00,39.54,39.56,39.44,39.45,34100.0,26.997,27.0107,26.9287,26.9356,34100.0
2005-08-25 12:00:00,39.45,39.5,39.42,39.47,31300.0,26.9356,26.9697,26.9151,26.9492,31300.0
2005-08-25 12:05:00,39.48,39.5,39.43,39.5,15300.0,26.956,26.9697,26.9219,26.9697,15300.0
2005-08-25 12:10:00,39.5,39.5,39.46,39.46,10900.0,26.9697,26.9697,26.9424,26.9424,10900.0
2005-08-25 12:15:00,39.47,39.51,39.46,39.5,30200.0,26.9492,26.9765,26.9424,26.9697,30200.0
2005-08-25 12:20:00,39.5,39.54,39.49,39.54,23500.0,26.9697,26.997,26.9629,26.997,23500.0
2005-08-25 12:25:00,39.53,39.54,39.51,39.53,18000.0,26.9902,26.997,26.9765,26.9902,18000.0
2005-08-25 12:30:00,39.52,39.53,39.49,39.51,24800.0,26.9833,26.9902,26.9629,26.9765,24800.0
2005-08-25 12:35:00,39.52,39.55,39.5,39.51,18000.0,26.9833,27.0038,26.9697,26.9765,18000.0
2005-08-25 12:40:00,39.51,39.52,39.5,39.52,17500.0,26.9765,26.9833,26.9697,26.9833,17500.0
2005-08-25 12:45:00,39.51,39.51,39.42,39.43,21700.0,26.9765,26.9765,26.9151,26.9219,21700.0
2005-08-25 12:50:00,39.4,39.41,39.37,39.39,24700.0,26.9014,26.9082,26.8809,26.8946,24700.0
2005-08-25 12:55:00,39.4,39.41,39.29,39.34,39200.0,26.9014,26.9082,26.8263,26.8604,39200.0
2005-08-25 13:00:00,39.32,39.39,39.32,39.38,22800.0,26.8468,26.8946,26.8468,26.8878,22800.0
2005-08-25 13:05:00,39.38,39.4,39.35,39.35,11700.0,26.8878,26.9014,26.8673,26.8673,11700.0
2005-08-25 13:10:00,39.36,39.36,39.31,39.36,14700.0,26.8741,26.8741,26.84,26.8741,14700.0
2005-08-25 13:15:00,39.34,39.39,39.34,39.38,21000.0,26.8604,26.8946,26.8604,26.8878,21000.0
2005-08-25 13:20:00,39.38,39.42,39.38,39.4,23500.0,26.8878,26.9151,26.8878,26.9014,23500.0
2005-08-25 13:25:00,39.4,39.45,39.4,39.42,12200.0,26.9014,26.9356,26.9014,26.9151,12200.0
2005-08-25 13:30:00,39.45,39.47,39.42,39.47,27200.0,26.9356,26.9492,26.9151,26.9492,27200.0
2005-08-25 13:35:00,39.45,39.49,39.4,39.41,23800.0,26.9356,26.9629,26.9014,26.9082,23800.0
2005-08-25 13:40:00,39.43,39.46,39.42,39.46,3500.0,26.9219,26.9424,26.9151,26.9424,3500.0
2005-08-25 13:45:00,39.47,39.51,39.46,39.48,34800.0,26.9492,26.9765,26.9424,26.956,34800.0
2005-08-25 13:50:00,39.45,39.47,39.37,39.43,11600.0,26.9356,26.9492,26.8809,26.9219,11600.0
2005-08-25 13:55:00,39.42,39.44,39.41,39.42,8900.0,26.9151,26.9287,26.9082,26.9151,8900.0
2005-08-25 14:00:00,39.41,39.42,39.37,39.38,23600.0,26.9082,26.9151,26.8809,26.8878,23600.0
2005-08-25 14:05:00,39.39,39.41,39.36,39.37,17100.0,26.8946,26.9082,26.8741,26.8809,17100.0
2005-08-25 14:10:00,39.38,39.39,39.35,39.36,9500.0,26.8878,26.8946,26.8673,26.8741,9500.0
2005-08-25 14:15:00,39.36,39.43,39.36,39.42,13600.0,26.8741,26.9219,26.8741,26.9151,13600.0
2005-08-25 14:20:00,39.43,39.47,39.38,39.47,46100.0,26.9219,26.9492,26.8878,26.9492,46100.0
2005-08-25 14:25:00,39.45,39.5,39.43,39.5,11200.0,26.9356,26.9697,26.9219,26.9697,11200.0
2005-08-25 14:30:00,39.5,39.52,39.47,39.49,25400.0,26.9697,26.9833,26.9492,26.9629,25400.0
2005-08-25 14:35:00,39.48,39.49,39.43,39.47,12000.0,26.956,26.9629,26.9219,26.9492,12000.0
2005-08-25 14:40:00,39.46,39.48,39.45,39.46,8000.0,26.9424,26.956,26.9356,26.9424,8000.0
2005-08-25 14:45:00,39.45,39.46,39.41,39.43,13000.0,26.9356,26.9424,26.9082,26.9219,13000.0
2005-08-25 14:50:00,39.43,39.43,39.4,39.41,15700.0,26.9219,26.9219,26.9014,26.9082,15700.0
2005-08-25 14:55:00,39.42,39.46,39.41,39.46,25300.0,26.9151,26.9424,26.9082,26.9424,25300.0
2005-08-25 15:00:00,39.46,39.46,39.39,39.4,21900.0,26.9424,26.9424,26.8946,26.9014,21900.0
2005-08-25 15:05:00,39.39,39.39,39.36,39.38,15400.0,26.8946,26.8946,26.8741,26.8878,15400.0
2005-08-25 15:10:00,39.37,39.38,39.32,39.34,35000.0,26.8809,26.8878,26.8468,26.8604,35000.0
2005-08-25 15:15:00,39.34,39.39,39.33,39.38,25000.0,26.8604,26.8946,26.8536,26.8878,25000.0
2005-08-25 15:20:00,39.38,39.44,39.38,39.43,24400.0,26.8878,26.9287,26.8878,26.9219,24400.0
2005-08-25 15:25:00,39.44,39.45,39.33,39.36,31500.0,26.9287,26.9356,26.8536,26.8741,31500.0
2005-08-25 15:30:00,39.37,39.37,39.25,39.27,57100.0,26.8809,26.8809,26.799,26.8127,57100.0
2005-08-25 15:35:00,39.27,39.32,39.27,39.32,13600.0,26.8127,26.8468,26.8127,26.8468,13600.0
2005-08-25 15:40:00,39.33,39.33,39.27,39.3,35500.0,26.8536,26.8536,26.8127,26.8331,35500.0
2005-08-25 15:45:00,39.31,39.31,39.26,39.27,42000.0,26.84,26.84,26.8058,26.8127,42000.0
2005-08-25 15:50:00,39.28,39.29,39.25,39.26,85100.0,26.8195,26.8263,26.799,26.8058,85100.0
2005-08-25 15:55:00,39.26,39.3,39.24,39.26,78600.0,26.8058,26.8331,26.7922,26.8058,78600.0
2005-08-26 09:30:00,39.4,39.51,39.37,39.45,41000.0,26.9014,26.9765,26.8809,26.9356,41000.0
2005-08-26 09:35:00,39.46,39.5,39.39,39.5,15100.0,26.9424,26.9697,26.8946,26.9697,15100.0
2005-08-26 09:40:00,39.5,39.55,39.45,39.5,37300.0,26.9697,27.0038,26.9356,26.9697,37300.0
2005-08-26 09:45:00,39.49,39.53,39.36,39.39,38500.0,26.9629,26.9902,26.8741,26.8946,38500.0
2005-08-26 09:50:00,39.41,39.44,39.3,39.33,28200.0,26.9082,26.9287,26.8331,26.8536,28200.0
2005-08-26 09:55:00,39.33,39.49,39.32,39.42,47200.0,26.8536,26.9629,26.8468,26.9151,47200.0
2005-08-26 10:00:00,39.39,39.4,39.24,39.38,49000.0,26.8946,26.9014,26.7922,26.8878,49000.0
2005-08-26 10:05:00,39.37,39.4,39.3,39.3,23200.0,26.8809,26.9014,26.8331,26.8331,23200.0
2005-08-26 10:10:00,39.31,39.35,39.28,39.28,23900.0,26.84,26.8673,26.8195,26.8195,23900.0
2005-08-26 10:15:00,39.28,39.38,39.28,39.3,19700.0,26.8195,26.8878,26.8195,26.8331,19700.0
2005-08-26 10:20:00,39.29,39.45,39.29,39.45,37500.0,26.8263,26.9356,26.8263,26.9356,37500.0
2005-08-26 10:25:00,39.45,39.45,39.39,39.41,34900.0,26.9356,26.9356,26.8946,26.9082,34900.0
2005-08-26 10:30:00,39.4,39.45,39.35,39.41,58600.0,26.9014,26.9356,26.8673,26.9082,58600.0
2005-08-26 10:35:00,39.41,39.45,39.37,39.37,44100.0,26.9082,26.9356,26.8809,26.8809,44100.0
2005-08-26 10:40:00,39.36,39.43,39.36,39.41,16700.0,26.8741,26.9219,26.8741,26.9082,16700.0
2005-08-26 10:45:00,39.41,39.41,39.35,39.39,28000.0,26.9082,26.9082,26.8673,26.8946,28000.0
2005-08-26 10:50:00,39.38,39.38,39.32,39.35,23100.0,26.8878,26.8878,26.8468,26.8673,23100.0
2005-08-26 10:55:00,39.36,39.41,39.35,39.41,13700.0,26.8741,26.9082,26.8673,26.9082,13700.0
2005-08-26 11:00:00,39.42,39.48,39.41,39.48,20200.0,26.9151,26.956,26.9082,26.956,20200.0
2005-08-26 11:05:00,39.49,39.53,39.44,39.47,80000.0,26.9629,26.9902,26.9287,26.9492,80000.0
2005-08-26 11:10:00,39.47,39.5,39.42,39.48,39000.0,26.9492,26.9697,26.9151,26.956,39000.0
2005-08-26 11:15:00,39.46,39.49,39.4,39.48,27000.0,26.9424,26.9629,26.9014,26.956,27000.0
2005-08-26 11:20:00,39.48,39.5,39.42,39.46,18300.0,26.956,26.9697,26.9151,26.9424,18300.0
2005-08-26 11:25:00,39.47,39.48,39.42,39.43,18800.0,26.9492,26.956,26.9151,26.9219,18800.0
2005-08-26 11:30:00,39.42,39.43,39.35,39.35,18800.0,26.9151,26.9219,26.8673,26.8673,18800.0
2005-08-26 11:35:00,39.35,39.35,39.31,39.34,33600.0,26.8673,26.8673,26.84,26.8604,33600.0
2005-08-26 11:40:00,39.34,39.34,39.27,39.27,62200.0,26.8604,26.8604,26.8127,26.8127,62200.0
2005-08-26 11:45:00,39.27,39.27,39.23,39.25,35100.0,26.8127,26.8127,26.7853,26.799,35100.0
2005-08-26 11:50:00,39.25,39.28,39.24,39.28,34300.0,26.799,26.8195,26.7922,26.8195,34300.0
2005-08-26 11:55:00,39.28,39.29,39.26,39.29,40300.0,26.8195,26.8263,26.8058,26.8263,40300.0
2005-08-26 12:00:00,39.29,39.32,39.28,39.3,18700.0,26.8263,26.8468,26.8195,26.8331,18700.0
2005-08-26 12:05:00,39.3,39.35,39.3,39.32,49900.0,26.8331,26.8673,26.8331,26.8468,49900.0
2005-08-26 12:10:00,39.31,39.38,39.3,39.38,9200.0,26.84,26.8878,26.8331,26.8878,9200.0
2005-08-26 12:15:00,39.38,39.42,39.36,39.42,25100.0,26.8878,26.9151,26.8741,26.9151,25100.0
2005-08-26 12:20:00,39.42,39.42,39.39,39.39,13200.0,26.9151,26.9151,26.8946,26.8946,13200.0
2005-08-26 12:25:00,39.39,39.39,39.35,39.35,8500.0,26.8946,26.8946,26.8673,26.8673,8500.0
2005-08-26 12:30:00,39.35,39.35,39.33,39.35,7400.0,26.8673,26.8673,26.8536,26.8673,7400.0
2005-08-26 12:35:00,39.35,39.36,39.34,39.36,2200.0,26.8673,26.8741,26.8604,26.8741,2200.0
2005-08-26 12:40:00,39.36,39.4,39.36,39.38,16500.0,26.8741,26.9014,26.8741,26.8878,16500.0
2005-08-26 12:45:00,39.38,39.39,39.35,39.37,14800.0,26.8878,26.8946,26.8673,26.8809,14800.0
2005-08-26 12:50:00,39.38,39.38,39.28,39.29,20400.0,26.8878,26.8878,26.8195,26.8263,20400.0
2005-08-26 12:55:00,39.28,39.32,39.28,39.32,13800.0,26.8195,26.8468,26.8195,26.8468,13800.0
2005-08-26 13:00:00,39.31,39.33,39.3,39.33,17300.0,26.84,26.8536,26.8331,26.8536,17300.0
2005-08-26 13:05:00,39.33,39.33,39.26,39.28,45700.0,26.8536,26.8536,26.8058,26.8195,45700.0
2005-08-26 13:10:00,39.28,39.28,39.24,39.25,21400.0,26.8195,26.8195,26.7922,26.799,21400.0
2005-08-26 13:15:00,39.25,39.28,39.24,39.27,23400.0,26.799,26.8195,26.7922,26.8127,23400.0
2005-08-26 13:20:00,39.27,39.28,39.25,39.27,16600.0,26.8127,26.8195,26.799,26.8127,16600.0
2005-08-26 13:25:00,39.27,39.27,39.25,39.26,29300.0,26.8127,26.8127,26.799,26.8058,29300.0
2005-08-26 13:30:00,39.26,39.32,39.25,39.31,11100.0,26.8058,26.8468,26.799,26.84,11100.0
2005-08-26 13:35:00,39.3,39.38,39.3,39.38,11600.0,26.8331,26.8878,26.8331,26.8878,11600.0
2005-08-26 13:40:00,39.38,39.39,39.35,39.39,7600.0,26.8878,26.8946,26.8673,26.8946,7600.0
2005-08-26 13:45:00,39.39,39.4,39.38,39.39,4400.0,26.8946,26.9014,26.8878,26.8946,4400.0
2005-08-26 13:50:00,39.38,39.39,39.35,39.35,10900.0,26.8878,26.8946,26.8673,26.8673,10900.0
2005-08-26 13:55:00,39.36,39.36,39.34,39.35,12300.0,26.8741,26.8741,26.8604,26.8673,12300.0
2005-08-26 14:00:00,39.35,39.36,39.31,39.35,37100.0,26.8673,26.8741,26.84,26.8673,37100.0
2005-08-26 14:05:00,39.35,39.42,39.35,39.42,15300.0,26.8673,26.9151,26.8673,26.9151,15300.0
2005-08-26 14:10:00,39.42,39.42,39.35,39.37,10200.0,26.9151,26.9151,26.8673,26.8809,10200.0
2005-08-26 14:15:00,39.36,39.37,39.35,39.35,11500.0,26.8741,26.8809,26.8673,26.8673,11500.0
2005-08-26 14:20:00,39.36,39.37,39.34,39.35,13300.0,26.8741,26.8809,26.8604,26.8673,13300.0
2005-08-26 14:25:00,39.35,39.45,39.34,39.44,36800.0,26.8673,26.9356,26.8604,26.9287,36800.0
2005-08-26 14:30:00,39.44,39.45,39.37,39.37,6700.0,26.9287,26.9356,26.8809,26.8809,6700.0
2005-08-26 14:35:00,39.38,39.38,39.35,39.35,13100.0,26.8878,26.8878,26.8673,26.8673,13100.0
2005-08-26 14:40:00,39.35,39.35,39.28,39.28,12800.0,26.8673,26.8673,26.8195,26.8195,12800.0
2005-08-26 14:45:00,39.28,39.29,39.28,39.28,7500.0,26.8195,26.8263,26.8195,26.8195,7500.0
2005-08-26 14:50:00,39.28,39.29,39.27,39.28,21000.0,26.8195,26.8263,26.8127,26.8195,21000.0
2005-08-26 14:55:00,39.28,39.29,39.27,39.27,26100.0,26.8195,26.8263,26.8127,26.8127,26100.0
2005-08-26 15:00:00,39.28,39.28,39.27,39.28,12900.0,26.8195,26.8195,26.8127,26.8195,12900.0
2005-08-26 15:05:00,39.28,39.39,39.27,39.39,56300.0,26.8195,26.8946,26.8127,26.8946,56300.0
2005-08-26 15:10:00,39.38,39.39,39.34,39.36,12100.0,26.8878,26.8946,26.8604,26.8741,12100.0
2005-08-26 15:15:00,39.34,39.38,39.34,39.37,34000.0,26.8604,26.8878,26.8604,26.8809,34000.0
2005-08-26 15:20:00,39.37,39.39,39.35,39.39,14200.0,26.8809,26.8946,26.8673,26.8946,14200.0
2005-08-26 15:25:00,39.39,39.39,39.36,39.37,14500.0,26.8946,26.8946,26.8741,26.8809,14500.0
2005-08-26 15:30:00,39.37,39.37,39.33,39.34,24000.0,26.8809,26.8809,26.8536,26.8604,24000.0
2005-08-26 15:35:00,39.33,39.34,39.29,39.29,31700.0,26.8536,26.8604,26.8263,26.8263,31700.0
2005-08-26 15:40:00,39.29,39.29,39.26,39.26,21300.0,26.8263,26.8263,26.8058,26.8058,21300.0
2005-08-26 15:45:00,39.25,39.28,39.25,39.28,54700.0,26.799,26.8195,26.799,26.8195,54700.0
2005-08-26 15:50:00,39.28,39.3,39.28,39.28,35500.0,26.8195,26.8331,26.8195,26.8195,35500.0
2005-08-26 15:55:00,39.27,39.27,39.2,39.2,118900.0,26.8127,26.8127,26.7649,26.7649,118900.0
2005-08-29 09:30:00,39.28,39.42,39.22,39.4,119800.0,26.8195,26.9151,26.7785,26.9014,119800.0
2005-08-29 09:35:00,39.43,39.46,39.38,39.41,76600.0,26.9219,26.9424,26.8878,26.9082,76600.0
2005-08-29 09:40:00,39.39,39.42,39.3,39.4,44400.0,26.8946,26.9151,26.8331,26.9014,44400.0
2005-08-29 09:45:00,39.41,39.47,39.4,39.46,57000.0,26.9082,26.9492,26.9014,26.9424,57000.0
2005-08-29 09:50:00,39.45,39.54,39.4,39.5,59600.0,26.9356,26.997,26.9014,26.9697,59600.0
2005-08-29 09:55:00,39.54,39.55,39.48,39.52,58100.0,26.997,27.0038,26.956,26.9833,58100.0
2005-08-29 10:00:00,39.51,39.55,39.46,39.49,43900.0,26.9765,27.0038,26.9424,26.9629,43900.0
2005-08-29 10:05:00,39.5,39.55,39.48,39.55,58700.0,26.9697,27.0038,26.956,27.0038,58700.0
2005-08-29 10:10:00,39.55,39.63,39.53,39.57,40100.0,27.0038,27.0585,26.9902,27.0175,40100.0
2005-08-29 10:15:00,39.57,39.6,39.39,39.39,64100.0,27.0175,27.038,26.8946,26.8946,64100.0
2005-08-29 10:20:00,39.4,39.49,39.37,39.49,58000.0,26.9014,26.9629,26.8809,26.9629,58000.0
2005-08-29 10:25:00,39.49,39.55,39.46,39.48,29100.0,26.9629,27.0038,26.9424,26.956,29100.0
2005-08-29 10:30:00,39.48,39.49,39.46,39.47,11000.0,26.956,26.9629,26.9424,26.9492,11000.0
2005-08-29 10:35:00,39.46,39.58,39.46,39.51,26900.0,26.9424,27.0243,26.9424,26.9765,26900.0
2005-08-29 10:40:00,39.5,39.5,39.42,39.44,23200.0,26.9697,26.9697,26.9151,26.9287,23200.0
2005-08-29 10:45:00,39.44,39.45,39.41,39.44,17100.0,26.9287,26.9356,26.9082,26.9287,17100.0
2005-08-29 10:50:00,39.45,39.45,39.38,39.39,31800.0,26.9356,26.9356,26.8878,26.8946,31800.0
2005-08-29 10:55:00,39.38,39.4,39.35,39.36,19500.0,26.8878,26.9014,26.8673,26.8741,19500.0
2005-08-29 11:00:00,39.35,39.37,39.31,39.31,31800.0,26.8673,26.8809,26.84,26.84,31800.0
2005-08-29 11:05:00,39.32,39.38,39.32,39.36,33200.0,26.8468,26.8878,26.8468,26.8741,33200.0
2005-08-29 11:10:00,39.35,39.38,39.34,39.35,20900.0,26.8673,26.8878,26.8604,26.8673,20900.0
2005-08-29 11:15:00,39.35,39.39,39.34,39.37,13400.0,26.8673,26.8946,26.8604,26.8809,13400.0
2005-08-29 11:20:00,39.37,39.39,39.36,39.39,8600.0,26.8809,26.8946,26.8741,26.8946,8600.0
2005-08-29 11:25:00,39.4,39.4,39.31,39.35,22600.0,26.9014,26.9014,26.84,26.8673,22600.0
2005-08-29 11:30:00,39.35,39.36,39.31,39.32,7000.0,26.8673,26.8741,26.84,26.8468,7000.0
2005-08-29 11:35:00,39.33,39.38,39.29,39.35,17200.0,26.8536,26.8878,26.8263,26.8673,17200.0
2005-08-29 11:40:00,39.35,39.41,39.35,39.36,13000.0,26.8673,26.9082,26.8673,26.8741,13000.0
2005-08-29 11:45:00,39.38,39.43,39.37,39.4,26400.0,26.8878,26.9219,26.8809,26.9014,26400.0
2005-08-29 11:50:00,39.4,39.42,39.39,39.4,13500.0,26.9014,26.9151,26.8946,26.9014,13500.0
2005-08-29 11:55:00,39.39,39.39,39.34,39.34,14000.0,26.8946,26.8946,26.8604,26.8604,14000.0
2005-08-29 12:00:00,39.34,39.35,39.31,39.32,6300.0,26.8604,26.8673,26.84,26.8468,6300.0
2005-08-29 12:05:00,39.33,39.35,39.3,39.35,13000.0,26.8536,26.8673,26.8331,26.8673,13000.0
2005-08-29 12:10:00,39.34,39.35,39.32,39.35,6300.0,26.8604,26.8673,26.8468,26.8673,6300.0
2005-08-29 12:15:00,39.34,39.36,39.34,39.35,6200.0,26.8604,26.8741,26.8604,26.8673,6200.0
2005-08-29 12:20:00,39.35,39.36,39.34,39.35,11500.0,26.8673,26.8741,26.8604,26.8673,11500.0
2005-08-29 12:25:00,39.34,39.4,39.34,39.39,8800.0,26.8604,26.9014,26.8604,26.8946,8800.0
2005-08-29 12:30:00,39.39,39.39,39.36,39.37,9500.0,26.8946,26.8946,26.8741,26.8809,9500.0
2005-08-29 12:35:00,39.37,39.37,39.36,39.37,3800.0,26.8809,26.8809,26.8741,26.8809,3800.0
2005-08-29 12:40:00,39.37,39.37,39.36,39.37,30700.0,26.8809,26.8809,26.8741,26.8809,30700.0
2005-08-29 12:45:00,39.38,39.4,39.37,39.4,7600.0,26.8878,26.9014,26.8809,26.9014,7600.0
2005-08-29 12:50:00,39.4,39.4,39.38,39.38,5900.0,26.9014,26.9014,26.8878,26.8878,5900.0
2005-08-29 12:55:00,39.38,39.4,39.37,39.39,7900.0,26.8878,26.9014,26.8809,26.8946,7900.0
2005-08-29 13:00:00,39.4,39.45,39.4,39.45,27300.0,26.9014,26.9356,26.9014,26.9356,27300.0
2005-08-29 13:05:00,39.43,39.48,39.43,39.47,15800.0,26.9219,26.956,26.9219,26.9492,15800.0
2005-08-29 13:10:00,39.48,39.48,39.44,39.47,10300.0,26.956,26.956,26.9287,26.9492,10300.0
2005-08-29 13:15:00,39.47,39.48,39.44,39.44,11200.0,26.9492,26.956,26.9287,26.9287,11200.0
2005-08-29 13:20:00,39.42,39.43,39.34,39.38,26000.0,26.9151,26.9219,26.8604,26.8878,26000.0
2005-08-29 13:25:00,39.39,39.39,39.37,39.38,21800.0,26.8946,26.8946,26.8809,26.8878,21800.0
2005-08-29 13:30:00,39.38,39.48,39.38,39.48,28100.0,26.8878,26.956,26.8878,26.956,28100.0
2005-08-29 13:35:00,39.48,39.51,39.48,39.5,37200.0,26.956,26.9765,26.956,26.9697,37200.0
2005-08-29 13:40:00,39.51,39.51,39.46,39.46,16600.0,26.9765,26.9765,26.9424,26.9424,16600.0
2005-08-29 13:45:00,39.47,39.5,39.45,39.47,28200.0,26.9492,26.9697,26.9356,26.9492,28200.0
2005-08-29 13:50:00,39.47,39.48,39.44,39.45,8300.0,26.9492,26.956,26.9287,26.9356,8300.0
2005-08-29 13:55:00,39.44,39.49,39.44,39.48,11500.0,26.9287,26.9629,26.9287,26.956,11500.0
2005-08-29 14:00:00,39.49,39.5,39.45,39.45,14300.0,26.9629,26.9697,26.9356,26.9356,14300.0
2005-08-29 14:05:00,39.47,39.52,39.45,39.52,32800.0,26.9492,26.9833,26.9356,26.9833,32800.0
2005-08-29 14:10:00,39.52,39.58,39.47,39.47,23100.0,26.9833,27.0243,26.9492,26.9492,23100.0
2005-08-29 14:15:00,39.5,39.53,39.47,39.51,13800.0,26.9697,26.9902,26.9492,26.9765,13800.0
2005-08-29 14:20:00,39.51,39.55,39.5,39.54,6000.0,26.9765,27.0038,26.9697,26.997,6000.0
2005-08-29 14:25:00,39.55,39.55,39.54,39.55,12500.0,27.0038,27.0038,26.997,27.0038,12500.0
2005-08-29 14:30:00,39.55,39.55,39.53,39.53,5600.0,27.0038,27.0038,26.9902,26.9902,5600.0
2005-08-29 14:35:00,39.54,39.55,39.53,39.53,12400.0,26.997,27.0038,26.9902,26.9902,12400.0
2005-08-29 14:40:00,39.53,39.55,39.53,39.55,13300.0,26.9902,27.0038,26.9902,27.0038,13300.0
2005-08-29 14:45:00,39.56,39.61,39.55,39.59,24300.0,27.0107,27.0448,27.0038,27.0311,24300.0
2005-08-29 14:50:00,39.6,39.62,39.58,39.58,12600.0,27.038,27.0516,27.0243,27.0243,12600.0
2005-08-29 14:55:00,39.57,39.58,39.56,39.56,12200.0,27.0175,27.0243,27.0107,27.0107,12200.0
2005-08-29 15:00:00,39.56,39.62,39.56,39.61,19400.0,27.0107,27.0516,27.0107,27.0448,19400.0
2005-08-29 15:05:00,39.6,39.66,39.59,39.66,35600.0,27.038,27.0789,27.0311,27.0789,35600.0
2005-08-29 15:10:00,39.65,39.67,39.62,39.63,23500.0,27.0721,27.0858,27.0516,27.0585,23500.0
2005-08-29 15:15:00,39.62,39.63,39.56,39.59,46900.0,27.0516,27.0585,27.0107,27.0311,46900.0
2005-08-29 15:20:00,39.58,39.59,39.54,39.55,24800.0,27.0243,27.0311,26.997,27.0038,24800.0
2005-08-29 15:25:00,39.55,39.58,39.55,39.58,18200.0,27.0038,27.0243,27.0038,27.0243,18200.0
2005-08-29 15:30:00,39.57,39.58,39.56,39.57,10700.0,27.0175,27.0243,27.0107,27.0175,10700.0
2005-08-29 15:35:00,39.57,39.57,39.53,39.54,14700.0,27.0175,27.0175,26.9902,26.997,14700.0
2005-08-29 15:40:00,39.54,39.54,39.43,39.44,37300.0,26.997,26.997,26.9219,26.9287,37300.0
2005-08-29 15:45:00,39.44,39.46,39.43,39.46,42200.0,26.9287,26.9424,26.9219,26.9424,42200.0
2005-08-29 15:50:00,39.45,39.46,39.38,39.38,77400.0,26.9356,26.9424,26.8878,26.8878,77400.0
2005-08-29 15:55:00,39.38,39.38,39.31,39.32,167500.0,26.8878,26.8878,26.84,26.8468,167500.0
2005-08-30 09:30:00,38.72,38.91,38.4,38.5,286100.0,26.4371,26.5669,26.2186,26.2869,286100.0
2005-08-30 09:35:00,38.5,38.75,38.45,38.63,134500.0,26.2869,26.4576,26.2528,26.3757,134500.0
2005-08-30 09:40:00,38.63,38.76,38.57,38.67,160400.0,26.3757,26.4644,26.3347,26.403,160400.0
2005-08-30 09:45:00,38.66,38.73,38.55,38.68,159200.0,26.3962,26.444,26.3211,26.4098,159200.0
2005-08-30 09:50:00,38.7,38.79,38.66,38.75,58300.0,26.4235,26.4849,26.3962,26.4576,58300.0
2005-08-30 09:55:00,38.75,38.8,38.67,38.7,86900.0,26.4576,26.4917,26.403,26.4235,86900.0
2005-08-30 10:00:00,38.69,38.72,38.65,38.7,55000.0,26.4166,26.4371,26.3893,26.4235,55000.0
2005-08-30 10:05:00,38.69,38.75,38.67,38.67,51800.0,26.4166,26.4576,26.403,26.403,51800.0
2005-08-30 10:10:00,38.68,38.74,38.67,38.72,36800.0,26.4098,26.4508,26.403,26.4371,36800.0
2005-08-30 10:15:00,38.72,38.72,38.64,38.66,70700.0,26.4371,26.4371,26.3825,26.3962,70700.0
2005-08-30 10:20:00,38.67,38.75,38.67,38.74,40600.0,26.403,26.4576,26.403,26.4508,40600.0
2005-08-30 10:25:00,38.74,38.75,38.66,38.66,29400.0,26.4508,26.4576,26.3962,26.3962,29400.0
2005-08-30 10:30:00,38.67,38.78,38.67,38.75,42400.0,26.403,26.4781,26.403,26.4576,42400.0
2005-08-30 10:35:00,38.75,38.79,38.74,38.78,30100.0,26.4576,26.4849,26.4508,26.4781,30100.0
2005-08-30 10:40:00,38.78,38.89,38.78,38.87,117100.0,26.4781,26.5532,26.4781,26.5395,117100.0
2005-08-30 10:45:00,38.87,38.9,38.77,38.79,48800.0,26.5395,26.56,26.4713,26.4849,48800.0
2005-08-30 10:50:00,38.79,38.84,38.78,38.83,38000.0,26.4849,26.5191,26.4781,26.5122,38000.0
2005-08-30 10:55:00,38.84,38.84,38.75,38.76,57100.0,26.5191,26.5191,26.4576,26.4644,57100.0
2005-08-30 11:00:00,38.76,38.8,38.75,38.75,48300.0,26.4644,26.4917,26.4576,26.4576,48300.0
2005-08-30 11:05:00,38.75,38.79,38.75,38.77,36200.0,26.4576,26.4849,26.4576,26.4713,36200.0
2005-08-30 11:10:00,38.77,38.83,38.77,38.81,35400.0,26.4713,26.5122,26.4713,26.4986,35400.0
2005-08-30 11:15:00,38.82,38.85,38.75,38.84,46700.0,26.5054,26.5259,26.4576,26.5191,46700.0
2005-08-30 11:20:00,38.84,38.86,38.82,38.83,64300.0,26.5191,26.5327,26.5054,26.5122,64300.0
2005-08-30 11:25:00,38.84,39.01,38.84,38.97,131900.0,26.5191,26.6351,26.5191,26.6078,131900.0
2005-08-30 11:30:00,38.98,38.98,38.9,38.93,35500.0,26.6146,26.6146,26.56,26.5805,35500.0
2005-08-30 11:35:00,38.94,38.96,38.92,38.96,37400.0,26.5873,26.601,26.5737,26.601,37400.0
2005-08-30 11:40:00,38.96,38.96,38.88,38.92,53700.0,26.601,26.601,26.5464,26.5737,53700.0
2005-08-30 11:45:00,38.92,38.98,38.9,38.98,40300.0,26.5737,26.6146,26.56,26.6146,40300.0
2005-08-30 11:50:00,38.97,39.14,38.97,39.13,78400.0,26.6078,26.7239,26.6078,26.7171,78400.0
2005-08-30 11:55:00,39.12,39.12,39.01,39.07,43800.0,26.7102,26.7102,26.6351,26.6761,43800.0
2005-08-30 12:00:00,39.07,39.21,39.05,39.16,69300.0,26.6761,26.7717,26.6624,26.7375,69300.0
2005-08-30 12:05:00,39.16,39.2,39.16,39.19,46700.0,26.7375,26.7649,26.7375,26.758,46700.0
2005-08-30 12:10:00,39.2,39.25,39.15,39.15,54300.0,26.7649,26.799,26.7307,26.7307,54300.0
2005-08-30 12:15:00,39.15,39.16,39.05,39.07,36400.0,26.7307,26.7375,26.6624,26.6761,36400.0
2005-08-30 12:20:00,39.09,39.14,39.06,39.08,39300.0,26.6898,26.7239,26.6693,26.6829,39300.0
2005-08-30 12:25:00,39.08,39.15,39.08,39.15,20500.0,26.6829,26.7307,26.6829,26.7307,20500.0
2005-08-30 12:30:00,39.14,39.19,39.14,39.17,26200.0,26.7239,26.758,26.7239,26.7444,26200.0
2005-08-30 12:35:00,39.17,39.17,39.16,39.17,32500.0,26.7444,26.7444,26.7375,26.7444,32500.0
2005-08-30 12:40:00,39.17,39.19,39.16,39.17,55500.0,26.7444,26.758,26.7375,26.7444,55500.0
2005-08-30 12:45:00,39.16,39.24,39.16,39.23,29700.0,26.7375,26.7922,26.7375,26.7853,29700.0
2005-08-30 12:50:00,39.24,39.32,39.24,39.32,48100.0,26.7922,26.8468,26.7922,26.8468,48100.0
2005-08-30 12:55:00,39.31,39.32,39.24,39.25,42700.0,26.84,26.8468,26.7922,26.799,42700.0
2005-08-30 13:00:00,39.25,39.25,39.17,39.17,23300.0,26.799,26.799,26.7444,26.7444,23300.0
2005-08-30 13:05:00,39.17,39.23,39.17,39.22,18100.0,26.7444,26.7853,26.7444,26.7785,18100.0
2005-08-30 13:10:00,39.22,39.22,39.19,39.19,16000.0,26.7785,26.7785,26.758,26.758,16000.0
2005-08-30 13:15:00,39.19,39.2,39.16,39.17,9300.0,26.758,26.7649,26.7375,26.7444,9300.0
2005-08-30 13:20:00,39.18,39.19,39.17,39.17,6900.0,26.7512,26.758,26.7444,26.7444,6900.0
2005-08-30 13:25:00,39.17,39.19,39.16,39.17,10800.0,26.7444,26.758,26.7375,26.7444,10800.0
2005-08-30 13:30:00,39.16,39.17,39.1,39.11,7900.0,26.7375,26.7444,26.6966,26.7034,7900.0
2005-08-30 13:35:00,39.07,39.13,39.06,39.12,30600.0,26.6761,26.7171,26.6693,26.7102,30600.0
2005-08-30 13:40:00,39.13,39.13,39.05,39.09,14800.0,26.7171,26.7171,26.6624,26.6898,14800.0
2005-08-30 13:45:00,39.08,39.09,39.02,39.03,19200.0,26.6829,26.6898,26.642,26.6488,19200.0
2005-08-30 13:50:00,39.02,39.03,38.97,39.0,47100.0,26.642,26.6488,26.6078,26.6283,47100.0
2005-08-30 13:55:00,39.0,39.09,38.98,39.08,24200.0,26.6283,26.6898,26.6146,26.6829,24200.0
2005-08-30 14:00:00,39.08,39.09,38.99,39.01,18000.0,26.6829,26.6898,26.6215,26.6351,18000.0
2005-08-30 14:05:00,39.0,39.01,38.96,38.99,24300.0,26.6283,26.6351,26.601,26.6215,24300.0
2005-08-30 14:10:00,38.98,39.04,38.98,39.0,28100.0,26.6146,26.6556,26.6146,26.6283,28100.0
2005-08-30 14:15:00,39.0,39.0,38.88,38.93,27000.0,26.6283,26.6283,26.5464,26.5805,27000.0
2005-08-30 14:20:00,38.93,39.0,38.93,38.96,22800.0,26.5805,26.6283,26.5805,26.601,22800.0
2005-08-30 14:25:00,38.96,38.99,38.95,38.97,16400.0,26.601,26.6215,26.5942,26.6078,16400.0
2005-08-30 14:30:00,38.96,38.97,38.93,38.97,26000.0,26.601,26.6078,26.5805,26.6078,26000.0
2005-08-30 14:35:00,38.98,39.06,38.96,39.05,29300.0,26.6146,26.6693,26.601,26.6624,29300.0
2005-08-30 14:40:00,39.05,39.08,39.0,39.05,20200.0,26.6624,26.6829,26.6283,26.6624,20200.0
2005-08-30 14:45:00,39.04,39.07,39.03,39.06,37400.0,26.6556,26.6761,26.6488,26.6693,37400.0
2005-08-30 14:50:00,39.06,39.08,38.96,39.04,35700.0,26.6693,26.6829,26.601,26.6556,35700.0
2005-08-30 14:55:00,39.04,39.04,38.98,38.98,35900.0,26.6556,26.6556,26.6146,26.6146,35900.0
2005-08-30 15:00:00,38.96,38.97,38.88,38.91,46000.0,26.601,26.6078,26.5464,26.5669,46000.0
2005-08-30 15:05:00,38.9,38.91,38.88,38.9,22400.0,26.56,26.5669,26.5464,26.56,22400.0
2005-08-30 15:10:00,38.9,38.94,38.9,38.92,32200.0,26.56,26.5873,26.56,26.5737,32200.0
2005-08-30 15:15:00,38.92,38.93,38.88,38.9,28700.0,26.5737,26.5805,26.5464,26.56,28700.0
2005-08-30 15:20:00,38.9,38.94,38.89,38.92,44700.0,26.56,26.5873,26.5532,26.5737,44700.0
2005-08-30 15:25:00,38.92,38.92,38.86,38.87,26100.0,26.5737,26.5737,26.5327,26.5395,26100.0
2005-08-30 15:30:00,38.86,39.03,38.86,38.99,64800.0,26.5327,26.6488,26.5327,26.6215,64800.0
2005-08-30 15:35:00,39.0,39.02,38.95,38.99,48700.0,26.6283,26.642,26.5942,26.6215,48700.0
2005-08-30 15:40:00,38.98,38.99,38.93,38.94,35500.0,26.6146,26.6215,26.5805,26.5873,35500.0
2005-08-30 15:45:00,38.95,39.0,38.94,38.97,37300.0,26.5942,26.6283,26.5873,26.6078,37300.0
2005-08-30 15:50:00,38.97,39.03,38.91,38.94,100300.0,26.6078,26.6488,26.5669,26.5873,100300.0
2005-08-30 15:55:00,38.93,38.93,38.84,38.89,173800.0,26.5805,26.5805,26.5191,26.5532,173800.0
2005-08-31 09:30:00,38.91,38.97,38.87,38.87,75400.0,26.5669,26.6078,26.5395,26.5395,75400.0
2005-08-31 09:35:00,38.82,38.93,38.81,38.81,47400.0,26.5054,26.5805,26.4986,26.4986,47400.0
2005-08-31 09:40:00,38.81,38.84,38.7,38.81,74500.0,26.4986,26.5191,26.4235,26.4986,74500.0
2005-08-31 09:45:00,38.81,39.0,38.81,38.9,49300.0,26.4986,26.6283,26.4986,26.56,49300.0
2005-08-31 09:50:00,38.88,38.95,38.81,38.95,43200.0,26.5464,26.5942,26.4986,26.5942,43200.0
2005-08-31 09:55:00,38.95,39.02,38.92,38.98,42700.0,26.5942,26.642,26.5737,26.6146,42700.0
2005-08-31 10:00:00,39.0,39.23,39.0,39.18,72200.0,26.6283,26.7853,26.6283,26.7512,72200.0
2005-08-31 10:05:00,39.19,39.4,39.19,39.2,76800.0,26.758,26.9014,26.758,26.7649,76800.0
2005-08-31 10:10:00,39.2,39.49,39.19,39.43,63700.0,26.7649,26.9629,26.758,26.9219,63700.0
2005-08-31 10:15:00,39.43,39.45,39.23,39.26,38400.0,26.9219,26.9356,26.7853,26.8058,38400.0
2005-08-31 10:20:00,39.29,39.4,39.23,39.35,44300.0,26.8263,26.9014,26.7853,26.8673,44300.0
2005-08-31 10:25:00,39.37,39.47,39.36,39.47,49400.0,26.8809,26.9492,26.8741,26.9492,49400.0
2005-08-31 10:30:00,39.47,39.56,39.44,39.5,46600.0,26.9492,27.0107,26.9287,26.9697,46600.0
2005-08-31 10:35:00,39.48,39.57,39.37,39.39,41000.0,26.956,27.0175,26.8809,26.8946,41000.0
2005-08-31 10:40:00,39.38,39.49,39.31,39.31,36800.0,26.8878,26.9629,26.84,26.84,36800.0
2005-08-31 10:45:00,39.31,39.44,39.3,39.36,32600.0,26.84,26.9287,26.8331,26.8741,32600.0
2005-08-31 10:50:00,39.35,39.36,39.25,39.27,36800.0,26.8673,26.8741,26.799,26.8127,36800.0
2005-08-31 10:55:00,39.26,39.29,39.23,39.25,34800.0,26.8058,26.8263,26.7853,26.799,34800.0
2005-08-31 11:00:00,39.27,39.3,39.23,39.23,44700.0,26.8127,26.8331,26.7853,26.7853,44700.0
2005-08-31 11:05:00,39.23,39.3,39.2,39.24,55700.0,26.7853,26.8331,26.7649,26.7922,55700.0
2005-08-31 11:10:00,39.23,39.24,39.16,39.17,36500.0,26.7853,26.7922,26.7375,26.7444,36500.0
2005-08-31 11:15:00,39.18,39.29,39.17,39.29,22400.0,26.7512,26.8263,26.7444,26.8263,22400.0
2005-08-31 11:20:00,39.3,39.3,39.26,39.29,40900.0,26.8331,26.8331,26.8058,26.8263,40900.0
2005-08-31 11:25:00,39.3,39.34,39.25,39.26,35600.0,26.8331,26.8604,26.799,26.8058,35600.0
2005-08-31 11:30:00,39.25,39.34,39.25,39.3,53300.0,26.799,26.8604,26.799,26.8331,53300.0
2005-08-31 11:35:00,39.3,39.33,39.29,39.33,27900.0,26.8331,26.8536,26.8263,26.8536,27900.0
2005-08-31 11:40:00,39.33,39.42,39.33,39.42,42200.0,26.8536,26.9151,26.8536,26.9151,42200.0
2005-08-31 11:45:00,39.41,39.44,39.38,39.4,26000.0,26.9082,26.9287,26.8878,26.9014,26000.0
2005-08-31 11:50:00,39.41,39.41,39.36,39.41,13700.0,26.9082,26.9082,26.8741,26.9082,13700.0
2005-08-31 11:55:00,39.41,39.45,39.41,39.45,34200.0,26.9082,26.9356,26.9082,26.9356,34200.0
2005-08-31 12:00:00,39.44,39.49,39.4,39.48,58200.0,26.9287,26.9629,26.9014,26.956,58200.0
2005-08-31 12:05:00,39.48,39.48,39.36,39.41,30800.0,26.956,26.956,26.8741,26.9082,30800.0
2005-08-31 12:10:00,39.41,39.41,39.29,39.29,28700.0,26.9082,26.9082,26.8263,26.8263,28700.0
2005-08-31 12:15:00,39.29,39.3,39.24,39.3,26200.0,26.8263,26.8331,26.7922,26.8331,26200.0
2005-08-31 12:20:00,39.29,39.3,39.25,39.25,28500.0,26.8263,26.8331,26.799,26.799,28500.0
2005-08-31 12:25:00,39.26,39.26,39.22,39.22,31000.0,26.8058,26.8058,26.7785,26.7785,31000.0
2005-08-31 12:30:00,39.24,39.25,39.22,39.23,27500.0,26.7922,26.799,26.7785,26.7853,27500.0
2005-08-31 12:35:00,39.23,39.25,39.23,39.24,14300.0,26.7853,26.799,26.7853,26.7922,14300.0
2005-08-31 12:40:00,39.24,39.24,39.21,39.22,24000.0,26.7922,26.7922,26.7717,26.7785,24000.0
2005-08-31 12:45:00,39.22,39.22,39.21,39.21,20200.0,26.7785,26.7785,26.7717,26.7717,20200.0
2005-08-31 12:50:00,39.21,39.25,39.2,39.24,71300.0,26.7717,26.799,26.7649,26.7922,71300.0
2005-08-31 12:55:00,39.24,39.25,39.22,39.22,17100.0,26.7922,26.799,26.7785,26.7785,17100.0
2005-08-31 13:00:00,39.22,39.25,39.21,39.25,53200.0,26.7785,26.799,26.7717,26.799,53200.0
2005-08-31 13:05:00,39.25,39.25,39.2,39.21,47900.0,26.799,26.799,26.7649,26.7717,47900.0
2005-08-31 13:10:00,39.21,39.25,39.2,39.25,20800.0,26.7717,26.799,26.7649,26.799,20800.0
2005-08-31 13:15:00,39.25,39.28,39.24,39.24,54900.0,26.799,26.8195,26.7922,26.7922,54900.0
2005-08-31 13:20:00,39.24,39.26,39.23,39.26,12400.0,26.7922,26.8058,26.7853,26.8058,12400.0
2005-08-31 13:25:00,39.27,39.28,39.26,39.28,7800.0,26.8127,26.8195,26.8058,26.8195,7800.0
2005-08-31 13:30:00,39.28,39.28,39.25,39.27,19600.0,26.8195,26.8195,26.799,26.8127,19600.0
2005-08-31 13:35:00,39.27,39.28,39.26,39.26,18800.0,26.8127,26.8195,26.8058,26.8058,18800.0
2005-08-31 13:40:00,39.25,39.25,39.23,39.23,20200.0,26.799,26.799,26.7853,26.7853,20200.0
2005-08-31 13:45:00,39.24,39.24,39.2,39.2,23100.0,26.7922,26.7922,26.7649,26.7649,23100.0
2005-08-31 13:50:00,39.2,39.23,39.19,39.21,30400.0,26.7649,26.7853,26.758,26.7717,30400.0
2005-08-31 13:55:00,39.22,39.22,39.13,39.13,51900.0,26.7785,26.7785,26.7171,26.7171,51900.0
2005-08-31 14:00:00,39.13,39.16,39.1,39.16,53900.0,26.7171,26.7375,26.6966,26.7375,53900.0
2005-08-31 14:05:00,39.16,39.17,39.11,39.12,26300.0,26.7375,26.7444,26.7034,26.7102,26300.0
2005-08-31 14:10:00,39.14,39.21,39.14,39.17,28900.0,26.7239,26.7717,26.7239,26.7444,28900.0
2005-08-31 14:15:00,39.17,39.22,39.17,39.2,12700.0,26.7444,26.7785,26.7444,26.7649,12700.0
2005-08-31 14:20:00,39.2,39.25,39.2,39.24,16700.0,26.7649,26.799,26.7649,26.7922,16700.0
2005-08-31 14:25:00,39.24,39.28,39.24,39.27,15200.0,26.7922,26.8195,26.7922,26.8127,15200.0
2005-08-31 14:30:00,39.27,39.28,39.27,39.28,12000.0,26.8127,26.8195,26.8127,26.8195,12000.0
2005-08-31 14:35:00,39.27,39.36,39.25,39.34,62400.0,26.8127,26.8741,26.799,26.8604,62400.0
2005-08-31 14:40:00,39.33,39.37,39.32,39.33,55200.0,26.8536,26.8809,26.8468,26.8536,55200.0
2005-08-31 14:45:00,39.35,39.35,39.28,39.35,24300.0,26.8673,26.8673,26.8195,26.8673,24300.0
2005-08-31 14:50:00,39.35,39.36,39.33,39.35,22300.0,26.8673,26.8741,26.8536,26.8673,22300.0
2005-08-31 14:55:00,39.35,39.43,39.35,39.42,41500.0,26.8673,26.9219,26.8673,26.9151,41500.0
2005-08-31 15:00:00,39.42,39.42,39.38,39.38,20200.0,26.9151,26.9151,26.8878,26.8878,20200.0
2005-08-31 15:05:00,39.38,39.4,39.38,39.4,14700.0,26.8878,26.9014,26.8878,26.9014,14700.0
2005-08-31 15:10:00,39.41,39.48,39.4,39.47,35600.0,26.9082,26.956,26.9014,26.9492,35600.0
2005-08-31 15:15:00,39.47,39.48,39.44,39.46,30900.0,26.9492,26.956,26.9287,26.9424,30900.0
2005-08-31 15:20:00,39.46,39.46,39.43,39.44,23200.0,26.9424,26.9424,26.9219,26.9287,23200.0
2005-08-31 15:25:00,39.44,39.5,39.42,39.49,35500.0,26.9287,26.9697,26.9151,26.9629,35500.0
2005-08-31 15:30:00,39.5,39.55,39.48,39.51,122300.0,26.9697,27.0038,26.956,26.9765,122300.0
2005-08-31 15:35:00,39.51,39.58,39.5,39.5,51900.0,26.9765,27.0243,26.9697,26.9697,51900.0
2005-08-31 15:40:00,39.5,39.57,39.5,39.53,52900.0,26.9697,27.0175,26.9697,26.9902,52900.0
2005-08-31 15:45:00,39.53,39.54,39.48,39.49,56200.0,26.9902,26.997,26.956,26.9629,56200.0
2005-08-31 15:50:00,39.49,39.51,39.48,39.51,60500.0,26.9629,26.9765,26.956,26.9765,60500.0
2005-08-31 15:55:00,39.49,39.56,39.49,39.56,103900.0,26.9629,27.0107,26.9629,27.0107,103900.0
2005-09-01 09:30:00,40.25,40.5,40.2,40.34,362200.0,27.4818,27.6525,27.4476,27.5432,362200.0
2005-09-01 09:35:00,40.35,40.6,40.34,40.53,155600.0,27.5501,27.7207,27.5432,27.673,155600.0
2005-09-01 09:40:00,40.55,40.65,40.48,40.5,109700.0,27.6866,27.7549,27.6388,27.6525,109700.0
2005-09-01 09:45:00,40.5,40.58,40.36,40.38,86600.0,27.6525,27.7071,27.5569,27.5705,86600.0
2005-09-01 09:50:00,40.39,40.42,40.27,40.39,101500.0,27.5774,27.5978,27.4954,27.5774,101500.0
2005-09-01 09:55:00,40.37,40.4,40.26,40.38,63600.0,27.5637,27.5842,27.4886,27.5705,63600.0
2005-09-01 10:00:00,40.37,40.49,40.35,40.45,95700.0,27.5637,27.6456,27.5501,27.6183,95700.0
2005-09-01 10:05:00,40.44,40.77,40.42,40.64,138000.0,27.6115,27.8368,27.5978,27.7481,138000.0
2005-09-01 10:10:00,40.64,40.75,40.59,40.75,99500.0,27.7481,27.8232,27.7139,27.8232,99500.0
2005-09-01 10:15:00,40.75,40.77,40.62,40.64,118300.0,27.8232,27.8368,27.7344,27.7481,118300.0
2005-09-01 10:20:00,40.65,40.8,40.62,40.78,124300.0,27.7549,27.8573,27.7344,27.8436,124300.0
2005-09-01 10:25:00,40.78,40.8,40.69,40.7,110000.0,27.8436,27.8573,27.7822,27.789,110000.0
2005-09-01 10:30:00,40.71,40.73,40.51,40.57,114000.0,27.7959,27.8095,27.6593,27.7003,114000.0
2005-09-01 10:35:00,40.58,40.63,40.53,40.59,94500.0,27.7071,27.7412,27.673,27.7139,94500.0
2005-09-01 10:40:00,40.59,40.61,40.57,40.59,97200.0,27.7139,27.7276,27.7003,27.7139,97200.0
2005-09-01 10:45:00,40.6,40.61,40.58,40.61,78300.0,27.7207,27.7276,27.7071,27.7276,78300.0
2005-09-01 10:50:00,40.6,40.72,40.59,40.67,122600.0,27.7207,27.8027,27.7139,27.7685,122600.0
2005-09-01 10:55:00,40.67,40.7,40.62,40.65,80000.0,27.7685,27.789,27.7344,27.7549,80000.0
2005-09-01 11:00:00,40.65,40.7,40.59,40.61,39800.0,27.7549,27.789,27.7139,27.7276,39800.0
2005-09-01 11:05:00,40.63,40.7,40.59,40.69,70600.0,27.7412,27.789,27.7139,27.7822,70600.0
2005-09-01 11:10:00,40.7,40.8,40.69,40.79,122900.0,27.789,27.8573,27.7822,27.8505,122900.0
2005-09-01 11:15:00,40.78,40.78,40.7,40.71,36800.0,27.8436,27.8436,27.789,27.7959,36800.0
2005-09-01 11:20:00,40.71,40.81,40.65,40.78,58700.0,27.7959,27.8641,27.7549,27.8436,58700.0
2005-09-01 11:25:00,40.77,40.8,40.76,40.77,65100.0,27.8368,27.8573,27.83,27.8368,65100.0
2005-09-01 11:30:00,40.76,40.8,40.74,40.8,59900.0,27.83,27.8573,27.8163,27.8573,59900.0
2005-09-01 11:35:00,40.78,40.88,40.77,40.84,77900.0,27.8436,27.9119,27.8368,27.8846,77900.0
2005-09-01 11:40:00,40.84,40.94,40.78,40.85,111900.0,27.8846,27.9529,27.8436,27.8914,111900.0
2005-09-01 11:45:00,40.85,40.88,40.84,40.86,51700.0,27.8914,27.9119,27.8846,27.8983,51700.0
2005-09-01 11:50:00,40.84,40.86,40.82,40.85,83600.0,27.8846,27.8983,27.871,27.8914,83600.0
2005-09-01 11:55:00,40.84,40.88,40.83,40.84,67800.0,27.8846,27.9119,27.8778,27.8846,67800.0
2005-09-01 12:00:00,40.85,40.86,40.8,40.85,47500.0,27.8914,27.8983,27.8573,27.8914,47500.0
2005-09-01 12:05:00,40.86,40.93,40.85,40.91,41700.0,27.8983,27.9461,27.8914,27.9324,41700.0
2005-09-01 12:10:00,40.91,40.92,40.9,40.9,41400.0,27.9324,27.9392,27.9256,27.9256,41400.0
2005-09-01 12:15:00,40.9,40.92,40.88,40.88,113700.0,27.9256,27.9392,27.9119,27.9119,113700.0
2005-09-01 12:20:00,40.88,40.89,40.81,40.82,56600.0,27.9119,27.9188,27.8641,27.871,56600.0
2005-09-01 12:25:00,40.82,40.88,40.82,40.86,218100.0,27.871,27.9119,27.871,27.8983,218100.0
2005-09-01 12:30:00,40.86,40.86,40.81,40.82,23500.0,27.8983,27.8983,27.8641,27.871,23500.0
2005-09-01 12:35:00,40.82,40.82,40.74,40.76,47500.0,27.871,27.871,27.8163,27.83,47500.0
2005-09-01 12:40:00,40.77,40.77,40.72,40.72,29200.0,27.8368,27.8368,27.8027,27.8027,29200.0
2005-09-01 12:45:00,40.71,40.74,40.7,40.73,43900.0,27.7959,27.8163,27.789,27.8095,43900.0
2005-09-01 12:50:00,40.74,40.74,40.68,40.68,27300.0,27.8163,27.8163,27.7754,27.7754,27300.0
2005-09-01 12:55:00,40.68,40.68,40.61,40.62,36600.0,27.7754,27.7754,27.7276,27.7344,36600.0
2005-09-01 13:00:00,40.62,40.68,40.62,40.63,69000.0,27.7344,27.7754,27.7344,27.7412,69000.0
2005-09-01 13:05:00,40.62,40.63,40.6,40.61,45300.0,27.7344,27.7412,27.7207,27.7276,45300.0
2005-09-01 13:10:00,40.61,40.68,40.6,40.65,36700.0,27.7276,27.7754,27.7207,27.7549,36700.0
2005-09-01 13:15:00,40.65,40.67,40.63,40.67,19000.0,27.7549,27.7685,27.7412,27.7685,19000.0
2005-09-01 13:20:00,40.66,40.72,40.66,40.69,41500.0,27.7617,27.8027,27.7617,27.7822,41500.0
2005-09-01 13:25:00,40.69,40.72,40.64,40.65,21900.0,27.7822,27.8027,27.7481,27.7549,21900.0
2005-09-01 13:30:00,40.65,40.7,40.63,40.67,27900.0,27.7549,27.789,27.7412,27.7685,27900.0
2005-09-01 13:35:00,40.67,40.68,40.64,40.65,17400.0,27.7685,27.7754,27.7481,27.7549,17400.0
2005-09-01 13:40:00,40.64,40.65,40.6,40.64,39000.0,27.7481,27.7549,27.7207,27.7481,39000.0
2005-09-01 13:45:00,40.64,40.66,40.61,40.65,22400.0,27.7481,27.7617,27.7276,27.7549,22400.0
2005-09-01 13:50:00,40.64,40.67,40.61,40.65,43700.0,27.7481,27.7685,27.7276,27.7549,43700.0
2005-09-01 13:55:00,40.65,40.66,40.62,40.64,19600.0,27.7549,27.7617,27.7344,27.7481,19600.0
2005-09-01 14:00:00,40.64,40.67,40.64,40.65,28300.0,27.7481,27.7685,27.7481,27.7549,28300.0
2005-09-01 14:05:00,40.66,40.66,40.6,40.64,39500.0,27.7617,27.7617,27.7207,27.7481,39500.0
2005-09-01 14:10:00,40.64,40.75,40.64,40.69,24500.0,27.7481,27.8232,27.7481,27.7822,24500.0
2005-09-01 14:15:00,40.7,40.7,40.62,40.63,11500.0,27.789,27.789,27.7344,27.7412,11500.0
2005-09-01 14:20:00,40.63,40.7,40.63,40.68,39600.0,27.7412,27.789,27.7412,27.7754,39600.0
2005-09-01 14:25:00,40.68,40.76,40.68,40.76,37600.0,27.7754,27.83,27.7754,27.83,37600.0
2005-09-01 14:30:00,40.75,40.84,40.75,40.84,64200.0,27.8232,27.8846,27.8232,27.8846,64200.0
2005-09-01 14:35:00,40.85,40.9,40.82,40.9,65900.0,27.8914,27.9256,27.871,27.9256,65900.0
2005-09-01 14:40:00,40.9,40.98,40.89,40.9,76700.0,27.9256,27.9802,27.9188,27.9256,76700.0
2005-09-01 14:45:00,40.9,40.91,40.9,40.9,20400.0,27.9256,27.9324,27.9256,27.9256,20400.0
2005-09-01 14:50:00,40.9,40.9,40.84,40.87,27800.0,27.9256,27.9256,27.8846,27.9051,27800.0
2005-09-01 14:55:00,40.88,40.88,40.78,40.8,53800.0,27.9119,27.9119,27.8436,27.8573,53800.0
2005-09-01 15:00:00,40.8,40.87,40.8,40.86,30800.0,27.8573,27.9051,27.8573,27.8983,30800.0
2005-09-01 15:05:00,40.86,40.87,40.79,40.82,34700.0,27.8983,27.9051,27.8505,27.871,34700.0
2005-09-01 15:10:00,40.83,40.84,40.79,40.8,63900.0,27.8778,27.8846,27.8505,27.8573,63900.0
2005-09-01 15:15:00,40.79,40.8,40.74,40.75,108600.0,27.8505,27.8573,27.8163,27.8232,108600.0
2005-09-01 15:20:00,40.76,40.8,40.75,40.78,33300.0,27.83,27.8573,27.8232,27.8436,33300.0
2005-09-01 15:25:00,40.79,40.82,40.78,40.82,37600.0,27.8505,27.871,27.8436,27.871,37600.0
2005-09-01 15:30:00,40.82,40.83,40.79,40.81,75900.0,27.871,27.8778,27.8505,27.8641,75900.0
2005-09-01 15:35:00,40.81,40.83,40.79,40.81,49600.0,27.8641,27.8778,27.8505,27.8641,49600.0
2005-09-01 15:40:00,40.82,40.85,40.8,40.84,54000.0,27.871,27.8914,27.8573,27.8846,54000.0
2005-09-01 15:45:00,40.84,40.85,40.79,40.84,135200.0,27.8846,27.8914,27.8505,27.8846,135200.0
2005-09-01 15:50:00,40.85,40.91,40.78,40.9,160200.0,27.8914,27.9324,27.8436,27.9256,160200.0
2005-09-01 15:55:00,40.91,40.95,40.89,40.94,257600.0,27.9324,27.9597,27.9188,27.9529,257600.0
2005-09-02 09:30:00,41.15,41.15,40.83,40.98,230800.0,28.1653,28.1653,27.9463,28.0489,230800.0
2005-09-02 09:35:00,40.96,40.96,40.68,40.68,61800.0,28.0352,28.0352,27.8436,27.8436,61800.0
2005-09-02 09:40:00,40.66,40.9,40.65,40.69,123400.0,27.8299,27.9942,27.8231,27.8504,123400.0
2005-09-02 09:45:00,40.69,40.75,40.58,40.6,94500.0,27.8504,27.8915,27.7752,27.7888,94500.0
2005-09-02 09:50:00,40.61,40.78,40.52,40.67,95200.0,27.7957,27.912,27.7341,27.8368,95200.0
2005-09-02 09:55:00,40.65,40.79,40.62,40.79,60300.0,27.8231,27.9189,27.8025,27.9189,60300.0
2005-09-02 10:00:00,40.8,40.91,40.7,40.71,77400.0,27.9257,28.001,27.8573,27.8641,77400.0
2005-09-02 10:05:00,40.71,40.75,40.6,40.66,89000.0,27.8641,27.8915,27.7888,27.8299,89000.0
2005-09-02 10:10:00,40.64,40.68,40.57,40.57,70600.0,27.8162,27.8436,27.7683,27.7683,70600.0
2005-09-02 10:15:00,40.58,40.69,40.56,40.69,58400.0,27.7752,27.8504,27.7615,27.8504,58400.0
2005-09-02 10:20:00,40.67,40.79,40.66,40.79,64600.0,27.8368,27.9189,27.8299,27.9189,64600.0
2005-09-02 10:25:00,40.8,40.81,40.7,40.75,63600.0,27.9257,27.9326,27.8573,27.8915,63600.0
2005-09-02 10:30:00,40.75,40.78,40.72,40.75,39900.0,27.8915,27.912,27.871,27.8915,39900.0
2005-09-02 10:35:00,40.74,40.84,40.71,40.84,39300.0,27.8847,27.9531,27.8641,27.9531,39300.0
2005-09-02 10:40:00,40.84,40.89,40.8,40.86,48400.0,27.9531,27.9873,27.9257,27.9668,48400.0
2005-09-02 10:45:00,40.86,40.95,40.82,40.94,51100.0,27.9668,28.0284,27.9394,28.0216,51100.0
2005-09-02 10:50:00,40.95,40.95,40.86,40.87,78100.0,28.0284,28.0284,27.9668,27.9736,78100.0
2005-09-02 10:55:00,40.88,40.94,40.84,40.9,42300.0,27.9805,28.0216,27.9531,27.9942,42300.0
2005-09-02 11:00:00,40.9,41.05,40.9,41.0,78300.0,27.9942,28.0968,27.9942,28.0626,78300.0
2005-09-02 11:05:00,40.99,41.03,40.95,40.95,56200.0,28.0558,28.0832,28.0284,28.0284,56200.0
2005-09-02 11:10:00,40.94,40.94,40.86,40.86,28500.0,28.0216,28.0216,27.9668,27.9668,28500.0
2005-09-02 11:15:00,40.86,40.87,40.77,40.77,30200.0,27.9668,27.9736,27.9052,27.9052,30200.0
2005-09-02 11:20:00,40.77,40.81,40.74,40.8,60000.0,27.9052,27.9326,27.8847,27.9257,60000.0
2005-09-02 11:25:00,40.8,40.81,40.74,40.76,45200.0,27.9257,27.9326,27.8847,27.8984,45200.0
2005-09-02 11:30:00,40.74,40.75,40.62,40.65,49800.0,27.8847,27.8915,27.8025,27.8231,49800.0
2005-09-02 11:35:00,40.64,40.68,40.63,40.67,34200.0,27.8162,27.8436,27.8094,27.8368,34200.0
2005-09-02 11:40:00,40.66,40.7,40.66,40.67,14200.0,27.8299,27.8573,27.8299,27.8368,14200.0
2005-09-02 11:45:00,40.66,40.66,40.57,40.57,25400.0,27.8299,27.8299,27.7683,27.7683,25400.0
2005-09-02 11:50:00,40.58,40.59,40.56,40.57,25600.0,27.7752,27.782,27.7615,27.7683,25600.0
2005-09-02 11:55:00,40.59,40.67,40.59,40.67,36000.0,27.782,27.8368,27.782,27.8368,36000.0
2005-09-02 12:00:00,40.66,40.75,40.66,40.73,29000.0,27.8299,27.8915,27.8299,27.8778,29000.0
2005-09-02 12:05:00,40.73,40.82,40.73,40.81,58300.0,27.8778,27.9394,27.8778,27.9326,58300.0
2005-09-02 12:10:00,40.81,40.83,40.8,40.81,57500.0,27.9326,27.9463,27.9257,27.9326,57500.0
2005-09-02 12:15:00,40.81,40.83,40.8,40.81,12600.0,27.9326,27.9463,27.9257,27.9326,12600.0
2005-09-02 12:20:00,40.8,40.82,40.8,40.8,27700.0,27.9257,27.9394,27.9257,27.9257,27700.0
2005-09-02 12:25:00,40.8,40.81,40.79,40.8,57400.0,27.9257,27.9326,27.9189,27.9257,57400.0
2005-09-02 12:30:00,40.8,40.86,40.8,40.86,27200.0,27.9257,27.9668,27.9257,27.9668,27200.0
2005-09-02 12:35:00,40.86,40.86,40.8,40.81,19900.0,27.9668,27.9668,27.9257,27.9326,19900.0
2005-09-02 12:40:00,40.8,40.85,40.8,40.83,29500.0,27.9257,27.96,27.9257,27.9463,29500.0
2005-09-02 12:45:00,40.84,40.89,40.81,40.85,54700.0,27.9531,27.9873,27.9326,27.96,54700.0
2005-09-02 12:50:00,40.85,40.87,40.81,40.82,18200.0,27.96,27.9736,27.9326,27.9394,18200.0
2005-09-02 12:55:00,40.82,40.86,40.81,40.84,43600.0,27.9394,27.9668,27.9326,27.9531,43600.0
2005-09-02 13:00:00,40.84,40.85,40.82,40.85,45900.0,27.9531,27.96,27.9394,27.96,45900.0
2005-09-02 13:05:00,40.82,40.82,40.8,40.8,23400.0,27.9394,27.9394,27.9257,27.9257,23400.0
2005-09-02 13:10:00,40.8,40.81,40.79,40.8,38800.0,27.9257,27.9326,27.9189,27.9257,38800.0
2005-09-02 13:15:00,40.79,40.82,40.79,40.81,28300.0,27.9189,27.9394,27.9189,27.9326,28300.0
2005-09-02 13:20:00,40.82,40.89,40.81,40.87,35600.0,27.9394,27.9873,27.9326,27.9736,35600.0
2005-09-02 13:25:00,40.88,40.88,40.84,40.85,16400.0,27.9805,27.9805,27.9531,27.96,16400.0
2005-09-02 13:30:00,40.84,40.85,40.79,40.8,20200.0,27.9531,27.96,27.9189,27.9257,20200.0
2005-09-02 13:35:00,40.8,40.81,40.78,40.78,11000.0,27.9257,27.9326,27.912,27.912,11000.0
2005-09-02 13:40:00,40.77,40.79,40.77,40.78,24400.0,27.9052,27.9189,27.9052,27.912,24400.0
2005-09-02 13:45:00,40.79,40.79,40.74,40.76,32800.0,27.9189,27.9189,27.8847,27.8984,32800.0
2005-09-02 13:50:00,40.76,40.8,40.76,40.78,14200.0,27.8984,27.9257,27.8984,27.912,14200.0
2005-09-02 13:55:00,40.79,40.79,40.75,40.76,11200.0,27.9189,27.9189,27.8915,27.8984,11200.0
2005-09-02 14:00:00,40.75,40.76,40.73,40.73,18400.0,27.8915,27.8984,27.8778,27.8778,18400.0
2005-09-02 14:05:00,40.74,40.75,40.72,40.72,24400.0,27.8847,27.8915,27.871,27.871,24400.0
2005-09-02 14:10:00,40.72,40.73,40.65,40.65,41900.0,27.871,27.8778,27.8231,27.8231,41900.0
2005-09-02 14:15:00,40.66,40.71,40.65,40.7,20600.0,27.8299,27.8641,27.8231,27.8573,20600.0
2005-09-02 14:20:00,40.7,40.71,40.69,40.7,12000.0,27.8573,27.8641,27.8504,27.8573,12000.0
2005-09-02 14:25:00,40.7,40.7,40.69,40.7,13400.0,27.8573,27.8573,27.8504,27.8573,13400.0
2005-09-02 14:30:00,40.7,40.71,40.69,40.71,21800.0,27.8573,27.8641,27.8504,27.8641,21800.0
2005-09-02 14:35:00,40.71,40.72,40.69,40.69,14700.0,27.8641,27.871,27.8504,27.8504,14700.0
2005-09-02 14:40:00,40.69,40.69,40.67,40.68,12000.0,27.8504,27.8504,27.8368,27.8436,12000.0
2005-09-02 14:45:00,40.69,40.69,40.67,40.68,8300.0,27.8504,27.8504,27.8368,27.8436,8300.0
2005-09-02 14:50:00,40.67,40.68,40.6,40.63,59000.0,27.8368,27.8436,27.7888,27.8094,59000.0
2005-09-02 14:55:00,40.63,40.66,40.61,40.66,24400.0,27.8094,27.8299,27.7957,27.8299,24400.0
2005-09-02 15:00:00,40.66,40.72,40.65,40.71,20600.0,27.8299,27.871,27.8231,27.8641,20600.0
2005-09-02 15:05:00,40.71,40.72,40.67,40.67,14500.0,27.8641,27.871,27.8368,27.8368,14500.0
2005-09-02 15:10:00,40.66,40.7,40.64,40.7,35300.0,27.8299,27.8573,27.8162,27.8573,35300.0
2005-09-02 15:15:00,40.71,40.72,40.7,40.7,31700.0,27.8641,27.871,27.8573,27.8573,31700.0
2005-09-02 15:20:00,40.7,40.72,40.68,40.72,58000.0,27.8573,27.871,27.8436,27.871,58000.0
2005-09-02 15:25:00,40.71,40.74,40.7,40.73,25600.0,27.8641,27.8847,27.8573,27.8778,25600.0
2005-09-02 15:30:00,40.73,40.76,40.73,40.76,26500.0,27.8778,27.8984,27.8778,27.8984,26500.0
2005-09-02 15:35:00,40.76,40.76,40.74,40.75,47100.0,27.8984,27.8984,27.8847,27.8915,47100.0
2005-09-02 15:40:00,40.75,40.77,40.72,40.76,58900.0,27.8915,27.9052,27.871,27.8984,58900.0
2005-09-02 15:45:00,40.76,40.77,40.75,40.75,54100.0,27.8984,27.9052,27.8915,27.8915,54100.0
2005-09-02 15:50:00,40.75,40.76,40.74,40.76,74800.0,27.8915,27.8984,27.8847,27.8984,74800.0
2005-09-02 15:55:00,40.75,40.77,40.71,40.71,113900.0,27.8915,27.9052,27.8641,27.8641,113900.0
2005-09-06 09:30:00,41.0,41.0,40.79,40.89,137500.0,28.0626,28.0626,27.9189,27.9873,137500.0
2005-09-06 09:35:00,40.89,40.99,40.8,40.8,75700.0,27.9873,28.0558,27.9257,27.9257,75700.0
2005-09-06 09:40:00,40.81,40.84,40.74,40.78,78000.0,27.9326,27.9531,27.8847,27.912,78000.0
2005-09-06 09:45:00,40.77,40.79,40.65,40.72,67200.0,27.9052,27.9189,27.8231,27.871,67200.0
2005-09-06 09:50:00,40.75,40.75,40.52,40.54,90400.0,27.8915,27.8915,27.7341,27.7478,90400.0
2005-09-06 09:55:00,40.58,40.64,40.55,40.62,47200.0,27.7752,27.8162,27.7546,27.8025,47200.0
2005-09-06 10:00:00,40.61,40.65,40.52,40.53,80200.0,27.7957,27.8231,27.7341,27.7409,80200.0
2005-09-06 10:05:00,40.54,40.58,40.45,40.46,55400.0,27.7478,27.7752,27.6862,27.693,55400.0
2005-09-06 10:10:00,40.46,40.48,40.4,40.43,91500.0,27.693,27.7067,27.6519,27.6725,91500.0
2005-09-06 10:15:00,40.44,40.49,40.36,40.44,70300.0,27.6793,27.7136,27.6246,27.6793,70300.0
2005-09-06 10:20:00,40.43,40.46,40.41,40.44,54700.0,27.6725,27.693,27.6588,27.6793,54700.0
2005-09-06 10:25:00,40.43,40.5,40.41,40.46,42500.0,27.6725,27.7204,27.6588,27.693,42500.0
2005-09-06 10:30:00,40.44,40.49,40.44,40.45,41900.0,27.6793,27.7136,27.6793,27.6862,41900.0
2005-09-06 10:35:00,40.45,40.49,40.41,40.44,48400.0,27.6862,27.7136,27.6588,27.6793,48400.0
2005-09-06 10:40:00,40.44,40.53,40.43,40.5,51100.0,27.6793,27.7409,27.6725,27.7204,51100.0
2005-09-06 10:45:00,40.5,40.51,40.36,40.37,108700.0,27.7204,27.7272,27.6246,27.6314,108700.0
2005-09-06 10:50:00,40.37,40.48,40.36,40.45,42100.0,27.6314,27.7067,27.6246,27.6862,42100.0
2005-09-06 10:55:00,40.44,40.46,40.4,40.44,49800.0,27.6793,27.693,27.6519,27.6793,49800.0
2005-09-06 11:00:00,40.44,40.44,40.35,40.36,35300.0,27.6793,27.6793,27.6177,27.6246,35300.0
2005-09-06 11:05:00,40.35,40.35,40.3,40.3,40700.0,27.6177,27.6177,27.5835,27.5835,40700.0
2005-09-06 11:10:00,40.3,40.37,40.22,40.22,54200.0,27.5835,27.6314,27.5287,27.5287,54200.0
2005-09-06 11:15:00,40.22,40.33,40.21,40.3,61500.0,27.5287,27.604,27.5219,27.5835,61500.0
2005-09-06 11:20:00,40.3,40.33,40.3,40.32,20400.0,27.5835,27.604,27.5835,27.5972,20400.0
2005-09-06 11:25:00,40.33,40.48,40.33,40.48,52400.0,27.604,27.7067,27.604,27.7067,52400.0
2005-09-06 11:30:00,40.47,40.47,40.43,40.45,36800.0,27.6999,27.6999,27.6725,27.6862,36800.0
2005-09-06 11:35:00,40.45,40.47,40.4,40.4,38300.0,27.6862,27.6999,27.6519,27.6519,38300.0
2005-09-06 11:40:00,40.4,40.43,40.4,40.42,25200.0,27.6519,27.6725,27.6519,27.6656,25200.0
2005-09-06 11:45:00,40.42,40.47,40.42,40.45,55100.0,27.6656,27.6999,27.6656,27.6862,55100.0
2005-09-06 11:50:00,40.46,40.47,40.42,40.46,40100.0,27.693,27.6999,27.6656,27.693,40100.0
2005-09-06 11:55:00,40.46,40.5,40.44,40.44,55600.0,27.693,27.7204,27.6793,27.6793,55600.0
2005-09-06 12:00:00,40.44,40.48,40.43,40.45,12800.0,27.6793,27.7067,27.6725,27.6862,12800.0
2005-09-06 12:05:00,40.45,40.48,40.42,40.45,33000.0,27.6862,27.7067,27.6656,27.6862,33000.0
2005-09-06 12:10:00,40.45,40.46,40.41,40.44,49300.0,27.6862,27.693,27.6588,27.6793,49300.0
2005-09-06 12:15:00,40.44,40.45,40.43,40.45,23200.0,27.6793,27.6862,27.6725,27.6862,23200.0
2005-09-06 12:20:00,40.45,40.48,40.43,40.46,30300.0,27.6862,27.7067,27.6725,27.693,30300.0
2005-09-06 12:25:00,40.45,40.48,40.41,40.42,39400.0,27.6862,27.7067,27.6588,27.6656,39400.0
2005-09-06 12:30:00,40.42,40.43,40.37,40.37,52400.0,27.6656,27.6725,27.6314,27.6314,52400.0
2005-09-06 12:35:00,40.37,40.43,40.37,40.43,14300.0,27.6314,27.6725,27.6314,27.6725,14300.0
2005-09-06 12:40:00,40.43,40.44,40.42,40.44,7400.0,27.6725,27.6793,27.6656,27.6793,7400.0
2005-09-06 12:45:00,40.43,40.44,40.41,40.42,6800.0,27.6725,27.6793,27.6588,27.6656,6800.0
2005-09-06 12:50:00,40.42,40.45,40.41,40.44,11500.0,27.6656,27.6862,27.6588,27.6793,11500.0
2005-09-06 12:55:00,40.44,40.46,40.44,40.45,14100.0,27.6793,27.693,27.6793,27.6862,14100.0
2005-09-06 13:00:00,40.44,40.46,40.41,40.44,26100.0,27.6793,27.693,27.6588,27.6793,26100.0
2005-09-06 13:05:00,40.44,40.45,40.41,40.42,15800.0,27.6793,27.6862,27.6588,27.6656,15800.0
2005-09-06 13:10:00,40.41,40.42,40.39,40.4,33100.0,27.6588,27.6656,27.6451,27.6519,33100.0
2005-09-06 13:15:00,40.4,40.46,40.4,40.45,23100.0,27.6519,27.693,27.6519,27.6862,23100.0
2005-09-06 13:20:00,40.45,40.47,40.43,40.44,39600.0,27.6862,27.6999,27.6725,27.6793,39600.0
2005-09-06 13:25:00,40.44,40.45,40.42,40.42,13000.0,27.6793,27.6862,27.6656,27.6656,13000.0
2005-09-06 13:30:00,40.41,40.47,40.4,40.47,21600.0,27.6588,27.6999,27.6519,27.6999,21600.0
2005-09-06 13:35:00,40.46,40.48,40.43,40.46,16200.0,27.693,27.7067,27.6725,27.693,16200.0
2005-09-06 13:40:00,40.48,40.48,40.42,40.42,9800.0,27.7067,27.7067,27.6656,27.6656,9800.0
2005-09-06 13:45:00,40.42,40.45,40.42,40.45,8800.0,27.6656,27.6862,27.6656,27.6862,8800.0
2005-09-06 13:50:00,40.44,40.5,40.44,40.47,24700.0,27.6793,27.7204,27.6793,27.6999,24700.0
2005-09-06 13:55:00,40.47,40.47,40.45,40.46,12100.0,27.6999,27.6999,27.6862,27.693,12100.0
2005-09-06 14:00:00,40.47,40.49,40.45,40.48,15600.0,27.6999,27.7136,27.6862,27.7067,15600.0
2005-09-06 14:05:00,40.47,40.48,40.41,40.46,23400.0,27.6999,27.7067,27.6588,27.693,23400.0
2005-09-06 14:10:00,40.45,40.45,40.41,40.42,12400.0,27.6862,27.6862,27.6588,27.6656,12400.0
2005-09-06 14:15:00,40.42,40.46,40.4,40.4,12500.0,27.6656,27.693,27.6519,27.6519,12500.0
2005-09-06 14:20:00,40.39,40.39,40.34,40.38,17800.0,27.6451,27.6451,27.6109,27.6383,17800.0
2005-09-06 14:25:00,40.36,40.38,40.34,40.36,13600.0,27.6246,27.6383,27.6109,27.6246,13600.0
2005-09-06 14:30:00,40.35,40.36,40.34,40.35,11700.0,27.6177,27.6246,27.6109,27.6177,11700.0
2005-09-06 14:35:00,40.36,40.37,40.34,40.36,22500.0,27.6246,27.6314,27.6109,27.6246,22500.0
2005-09-06 14:40:00,40.36,40.39,40.36,40.37,17700.0,27.6246,27.6451,27.6246,27.6314,17700.0
2005-09-06 14:45:00,40.38,40.4,40.36,40.37,15200.0,27.6383,27.6519,27.6246,27.6314,15200.0
2005-09-06 14:50:00,40.36,40.4,40.36,40.39,14000.0,27.6246,27.6519,27.6246,27.6451,14000.0
2005-09-06 14:55:00,40.39,40.39,40.35,40.35,9900.0,27.6451,27.6451,27.6177,27.6177,9900.0
2005-09-06 15:00:00,40.36,40.39,40.35,40.38,19200.0,27.6246,27.6451,27.6177,27.6383,19200.0
2005-09-06 15:05:00,40.38,40.38,40.36,40.38,9900.0,27.6383,27.6383,27.6246,27.6383,9900.0
2005-09-06 15:10:00,40.38,40.38,40.35,40.35,19200.0,27.6383,27.6383,27.6177,27.6177,19200.0
2005-09-06 15:15:00,40.35,40.38,40.35,40.38,18800.0,27.6177,27.6383,27.6177,27.6383,18800.0
2005-09-06 15:20:00,40.37,40.38,40.31,40.32,24800.0,27.6314,27.6383,27.5903,27.5972,24800.0
2005-09-06 15:25:00,40.32,40.32,40.31,40.32,23900.0,27.5972,27.5972,27.5903,27.5972,23900.0
2005-09-06 15:30:00,40.32,40.35,40.32,40.32,33700.0,27.5972,27.6177,27.5972,27.5972,33700.0
2005-09-06 15:35:00,40.33,40.35,40.32,40.35,44000.0,27.604,27.6177,27.5972,27.6177,44000.0
2005-09-06 15:40:00,40.35,40.38,40.34,40.37,45300.0,27.6177,27.6383,27.6109,27.6314,45300.0
2005-09-06 15:45:00,40.37,40.4,40.37,40.4,30400.0,27.6314,27.6519,27.6314,27.6519,30400.0
2005-09-06 15:50:00,40.4,40.42,40.39,40.42,79900.0,27.6519,27.6656,27.6451,27.6656,79900.0
2005-09-06 15:55:00,40.42,40.42,40.38,40.41,148900.0,27.6656,27.6656,27.6383,27.6588,148900.0
2005-09-07 09:30:00,40.43,40.59,40.39,40.58,91400.0,27.6725,27.782,27.6451,27.7752,91400.0
2005-09-07 09:35:00,40.59,40.59,40.41,40.53,49700.0,27.782,27.782,27.6588,27.7409,49700.0
2005-09-07 09:40:00,40.52,40.55,40.33,40.41,39800.0,27.7341,27.7546,27.604,27.6588,39800.0
2005-09-07 09:45:00,40.38,40.67,40.37,40.57,88500.0,27.6383,27.8368,27.6314,27.7683,88500.0
2005-09-07 09:50:00,40.57,40.68,40.54,40.66,70600.0,27.7683,27.8436,27.7478,27.8299,70600.0
2005-09-07 09:55:00,40.67,40.68,40.52,40.55,43100.0,27.8368,27.8436,27.7341,27.7546,43100.0
2005-09-07 10:00:00,40.57,40.59,40.47,40.52,52800.0,27.7683,27.782,27.6999,27.7341,52800.0
2005-09-07 10:05:00,40.51,40.53,40.42,40.42,28900.0,27.7272,27.7409,27.6656,27.6656,28900.0
2005-09-07 10:10:00,40.42,40.46,40.4,40.43,34700.0,27.6656,27.693,27.6519,27.6725,34700.0
2005-09-07 10:15:00,40.42,40.43,40.36,40.42,24700.0,27.6656,27.6725,27.6246,27.6656,24700.0
2005-09-07 10:20:00,40.42,40.56,40.4,40.55,41700.0,27.6656,27.7615,27.6519,27.7546,41700.0
2005-09-07 10:25:00,40.57,40.57,40.45,40.47,19600.0,27.7683,27.7683,27.6862,27.6999,19600.0
2005-09-07 10:30:00,40.48,40.48,40.4,40.41,17100.0,27.7067,27.7067,27.6519,27.6588,17100.0
2005-09-07 10:35:00,40.42,40.48,40.4,40.45,36200.0,27.6656,27.7067,27.6519,27.6862,36200.0
2005-09-07 10:40:00,40.45,40.49,40.43,40.49,18100.0,27.6862,27.7136,27.6725,27.7136,18100.0
2005-09-07 10:45:00,40.5,40.53,40.44,40.44,54900.0,27.7204,27.7409,27.6793,27.6793,54900.0
2005-09-07 10:50:00,40.44,40.5,40.44,40.5,25900.0,27.6793,27.7204,27.6793,27.7204,25900.0
2005-09-07 10:55:00,40.52,40.59,40.52,40.53,102900.0,27.7341,27.782,27.7341,27.7409,102900.0
2005-09-07 11:00:00,40.53,40.53,40.5,40.5,36800.0,27.7409,27.7409,27.7204,27.7204,36800.0
2005-09-07 11:05:00,40.5,40.5,40.42,40.46,22200.0,27.7204,27.7204,27.6656,27.693,22200.0
2005-09-07 11:10:00,40.46,40.52,40.44,40.5,31500.0,27.693,27.7341,27.6793,27.7204,31500.0
2005-09-07 11:15:00,40.5,40.5,40.46,40.47,41900.0,27.7204,27.7204,27.693,27.6999,41900.0
2005-09-07 11:20:00,40.46,40.48,40.44,40.47,10800.0,27.693,27.7067,27.6793,27.6999,10800.0
2005-09-07 11:25:00,40.48,40.52,40.46,40.51,40300.0,27.7067,27.7341,27.693,27.7272,40300.0
2005-09-07 11:30:00,40.5,40.51,40.44,40.44,28100.0,27.7204,27.7272,27.6793,27.6793,28100.0
2005-09-07 11:35:00,40.46,40.49,40.46,40.47,21500.0,27.693,27.7136,27.693,27.6999,21500.0
2005-09-07 11:40:00,40.46,40.48,40.4,40.45,17300.0,27.693,27.7067,27.6519,27.6862,17300.0
2005-09-07 11:45:00,40.44,40.49,40.44,40.45,18100.0,27.6793,27.7136,27.6793,27.6862,18100.0
2005-09-07 11:50:00,40.45,40.49,40.45,40.48,6300.0,27.6862,27.7136,27.6862,27.7067,6300.0
2005-09-07 11:55:00,40.48,40.5,40.48,40.49,16900.0,27.7067,27.7204,27.7067,27.7136,16900.0
2005-09-07 12:00:00,40.49,40.5,40.47,40.5,39800.0,27.7136,27.7204,27.6999,27.7204,39800.0
2005-09-07 12:05:00,40.51,40.55,40.51,40.54,20800.0,27.7272,27.7546,27.7272,27.7478,20800.0
2005-09-07 12:10:00,40.55,40.56,40.49,40.49,13200.0,27.7546,27.7615,27.7136,27.7136,13200.0
2005-09-07 12:15:00,40.5,40.51,40.46,40.48,5200.0,27.7204,27.7272,27.693,27.7067,5200.0
2005-09-07 12:20:00,40.48,40.53,40.48,40.49,20200.0,27.7067,27.7409,27.7067,27.7136,20200.0
2005-09-07 12:25:00,40.5,40.5,40.43,40.44,20600.0,27.7204,27.7204,27.6725,27.6793,20600.0
2005-09-07 12:30:00,40.45,40.47,40.43,40.46,19100.0,27.6862,27.6999,27.6725,27.693,19100.0
2005-09-07 12:35:00,40.48,40.5,40.45,40.49,11100.0,27.7067,27.7204,27.6862,27.7136,11100.0
2005-09-07 12:40:00,40.48,40.49,40.46,40.46,6600.0,27.7067,27.7136,27.693,27.693,6600.0
2005-09-07 12:45:00,40.46,40.48,40.43,40.48,24400.0,27.693,27.7067,27.6725,27.7067,24400.0
2005-09-07 12:50:00,40.49,40.49,40.45,40.46,8000.0,27.7136,27.7136,27.6862,27.693,8000.0
2005-09-07 12:55:00,40.47,40.51,40.46,40.49,25200.0,27.6999,27.7272,27.693,27.7136,25200.0
2005-09-07 13:00:00,40.49,40.49,40.45,40.47,15300.0,27.7136,27.7136,27.6862,27.6999,15300.0
2005-09-07 13:05:00,40.47,40.48,40.45,40.47,8800.0,27.6999,27.7067,27.6862,27.6999,8800.0
2005-09-07 13:10:00,40.45,40.51,40.45,40.48,7300.0,27.6862,27.7272,27.6862,27.7067,7300.0
2005-09-07 13:15:00,40.48,40.48,40.46,40.46,10900.0,27.7067,27.7067,27.693,27.693,10900.0
2005-09-07 13:20:00,40.47,40.5,40.44,40.49,22800.0,27.6999,27.7204,27.6793,27.7136,22800.0
2005-09-07 13:25:00,40.5,40.5,40.42,40.42,12900.0,27.7204,27.7204,27.6656,27.6656,12900.0
2005-09-07 13:30:00,40.42,40.46,40.41,40.43,24300.0,27.6656,27.693,27.6588,27.6725,24300.0
2005-09-07 13:35:00,40.42,40.42,40.38,40.4,22200.0,27.6656,27.6656,27.6383,27.6519,22200.0
2005-09-07 13:40:00,40.4,40.42,40.39,40.41,14900.0,27.6519,27.6656,27.6451,27.6588,14900.0
2005-09-07 13:45:00,40.4,40.42,40.39,40.41,29400.0,27.6519,27.6656,27.6451,27.6588,29400.0
2005-09-07 13:50:00,40.41,40.43,40.41,40.42,9700.0,27.6588,27.6725,27.6588,27.6656,9700.0
2005-09-07 13:55:00,40.43,40.45,40.42,40.43,23300.0,27.6725,27.6862,27.6656,27.6725,23300.0
2005-09-07 14:00:00,40.43,40.46,40.41,40.46,38600.0,27.6725,27.693,27.6588,27.693,38600.0
2005-09-07 14:05:00,40.45,40.45,40.37,40.37,32500.0,27.6862,27.6862,27.6314,27.6314,32500.0
2005-09-07 14:10:00,40.38,40.4,40.36,40.4,18200.0,27.6383,27.6519,27.6246,27.6519,18200.0
2005-09-07 14:15:00,40.37,40.41,40.37,40.39,14600.0,27.6314,27.6588,27.6314,27.6451,14600.0
2005-09-07 14:20:00,40.38,40.4,40.37,40.37,11300.0,27.6383,27.6519,27.6314,27.6314,11300.0
2005-09-07 14:25:00,40.37,40.42,40.35,40.42,36500.0,27.6314,27.6656,27.6177,27.6656,36500.0
2005-09-07 14:30:00,40.42,40.42,40.39,40.4,22900.0,27.6656,27.6656,27.6451,27.6519,22900.0
2005-09-07 14:35:00,40.4,40.43,40.4,40.43,34900.0,27.6519,27.6725,27.6519,27.6725,34900.0
2005-09-07 14:40:00,40.43,40.43,40.4,40.42,120000.0,27.6725,27.6725,27.6519,27.6656,120000.0
2005-09-07 14:45:00,40.42,40.44,40.41,40.41,7500.0,27.6656,27.6793,27.6588,27.6588,7500.0
2005-09-07 14:50:00,40.41,40.43,40.39,40.39,10900.0,27.6588,27.6725,27.6451,27.6451,10900.0
2005-09-07 14:55:00,40.4,40.43,40.38,40.42,28600.0,27.6519,27.6725,27.6383,27.6656,28600.0
2005-09-07 15:00:00,40.42,40.44,40.41,40.42,20700.0,27.6656,27.6793,27.6588,27.6656,20700.0
2005-09-07 15:05:00,40.41,40.43,40.39,40.42,30300.0,27.6588,27.6725,27.6451,27.6656,30300.0
2005-09-07 15:10:00,40.41,40.42,40.39,40.41,27700.0,27.6588,27.6656,27.6451,27.6588,27700.0
2005-09-07 15:15:00,40.41,40.43,40.38,40.4,27100.0,27.6588,27.6725,27.6383,27.6519,27100.0
2005-09-07 15:20:00,40.41,40.42,40.39,40.39,49600.0,27.6588,27.6656,27.6451,27.6451,49600.0
2005-09-07 15:25:00,40.4,40.4,40.38,40.4,10800.0,27.6519,27.6519,27.6383,27.6519,10800.0
2005-09-07 15:30:00,40.41,40.46,40.4,40.42,25000.0,27.6588,27.693,27.6519,27.6656,25000.0
2005-09-07 15:35:00,40.43,40.44,40.41,40.41,24000.0,27.6725,27.6793,27.6588,27.6588,24000.0
2005-09-07 15:40:00,40.41,40.43,40.4,40.4,20300.0,27.6588,27.6725,27.6519,27.6519,20300.0
2005-09-07 15:45:00,40.41,40.42,40.4,40.41,18100.0,27.6588,27.6656,27.6519,27.6588,18100.0
2005-09-07 15:50:00,40.42,40.49,40.42,40.49,79000.0,27.6656,27.7136,27.6656,27.7136,79000.0
2005-09-07 15:55:00,40.49,40.49,40.43,40.44,98300.0,27.7136,27.7136,27.6725,27.6793,98300.0
2005-09-08 09:30:00,40.83,41.65,40.83,41.37,417600.0,27.9463,28.5075,27.9463,28.3159,417600.0
2005-09-08 09:35:00,41.37,41.57,41.37,41.41,131200.0,28.3159,28.4528,28.3159,28.3432,131200.0
2005-09-08 09:40:00,41.4,41.4,41.18,41.22,100100.0,28.3364,28.3364,28.1858,28.2132,100100.0
2005-09-08 09:45:00,41.22,41.38,41.21,41.35,194600.0,28.2132,28.3227,28.2064,28.3022,194600.0
2005-09-08 09:50:00,41.38,41.38,41.2,41.23,170800.0,28.3227,28.3227,28.1995,28.22,170800.0
2005-09-08 09:55:00,41.23,41.35,41.2,41.22,84600.0,28.22,28.3022,28.1995,28.2132,84600.0
2005-09-08 10:00:00,41.21,41.23,41.16,41.21,158700.0,28.2064,28.22,28.1721,28.2064,158700.0
2005-09-08 10:05:00,41.22,41.25,41.1,41.24,155500.0,28.2132,28.2337,28.1311,28.2269,155500.0
2005-09-08 10:10:00,41.24,41.25,41.15,41.17,102100.0,28.2269,28.2337,28.1653,28.179,102100.0
2005-09-08 10:15:00,41.19,41.23,41.17,41.2,92100.0,28.1927,28.22,28.179,28.1995,92100.0
2005-09-08 10:20:00,41.21,41.23,41.18,41.23,158000.0,28.2064,28.22,28.1858,28.22,158000.0
2005-09-08 10:25:00,41.22,41.23,41.16,41.2,43100.0,28.2132,28.22,28.1721,28.1995,43100.0
2005-09-08 10:30:00,41.2,41.24,41.14,41.23,79800.0,28.1995,28.2269,28.1584,28.22,79800.0
2005-09-08 10:35:00,41.23,41.23,41.1,41.12,47100.0,28.22,28.22,28.1311,28.1448,47100.0
2005-09-08 10:40:00,41.08,41.1,41.03,41.05,86900.0,28.1174,28.1311,28.0832,28.0968,86900.0
2005-09-08 10:45:00,41.04,41.09,41.0,41.08,75700.0,28.09,28.1242,28.0626,28.1174,75700.0
2005-09-08 10:50:00,41.07,41.07,41.01,41.02,24400.0,28.1105,28.1105,28.0695,28.0763,24400.0
2005-09-08 10:55:00,41.02,41.16,41.0,41.16,66600.0,28.0763,28.1721,28.0626,28.1721,66600.0
2005-09-08 11:00:00,41.17,41.19,41.11,41.14,46400.0,28.179,28.1927,28.1379,28.1584,46400.0
2005-09-08 11:05:00,41.14,41.17,41.08,41.09,26900.0,28.1584,28.179,28.1174,28.1242,26900.0
2005-09-08 11:10:00,41.09,41.1,40.9,40.9,47700.0,28.1242,28.1311,27.9942,27.9942,47700.0
2005-09-08 11:15:00,40.91,40.92,40.86,40.88,47100.0,28.001,28.0079,27.9668,27.9805,47100.0
2005-09-08 11:20:00,40.89,40.9,40.85,40.86,68200.0,27.9873,27.9942,27.96,27.9668,68200.0
2005-09-08 11:25:00,40.88,40.99,40.85,40.99,50100.0,27.9805,28.0558,27.96,28.0558,50100.0
2005-09-08 11:30:00,40.99,41.03,40.98,41.01,66500.0,28.0558,28.0832,28.0489,28.0695,66500.0
2005-09-08 11:35:00,41.01,41.03,40.99,40.99,33300.0,28.0695,28.0832,28.0558,28.0558,33300.0
2005-09-08 11:40:00,41.0,41.07,40.9,41.06,60900.0,28.0626,28.1105,27.9942,28.1037,60900.0
2005-09-08 11:45:00,41.03,41.16,40.99,41.16,81500.0,28.0832,28.1721,28.0558,28.1721,81500.0
2005-09-08 11:50:00,41.16,41.22,41.14,41.16,58900.0,28.1721,28.2132,28.1584,28.1721,58900.0
2005-09-08 11:55:00,41.16,41.2,41.15,41.18,43200.0,28.1721,28.1995,28.1653,28.1858,43200.0
2005-09-08 12:00:00,41.17,41.2,41.12,41.15,60200.0,28.179,28.1995,28.1448,28.1653,60200.0
2005-09-08 12:05:00,41.15,41.17,41.11,41.11,33400.0,28.1653,28.179,28.1379,28.1379,33400.0
2005-09-08 12:10:00,41.12,41.2,41.11,41.19,35900.0,28.1448,28.1995,28.1379,28.1927,35900.0
2005-09-08 12:15:00,41.19,41.23,41.17,41.2,50600.0,28.1927,28.22,28.179,28.1995,50600.0
2005-09-08 12:20:00,41.19,41.2,41.19,41.2,16500.0,28.1927,28.1995,28.1927,28.1995,16500.0
2005-09-08 12:25:00,41.2,41.2,41.13,41.17,28000.0,28.1995,28.1995,28.1516,28.179,28000.0
2005-09-08 12:30:00,41.18,41.18,41.13,41.13,28800.0,28.1858,28.1858,28.1516,28.1516,28800.0
2005-09-08 12:35:00,41.12,41.2,41.12,41.2,72700.0,28.1448,28.1995,28.1448,28.1995,72700.0
2005-09-08 12:40:00,41.21,41.22,41.2,41.21,26600.0,28.2064,28.2132,28.1995,28.2064,26600.0
2005-09-08 12:45:00,41.2,41.23,41.2,41.22,38500.0,28.1995,28.22,28.1995,28.2132,38500.0
2005-09-08 12:50:00,41.22,41.22,41.15,41.17,67900.0,28.2132,28.2132,28.1653,28.179,67900.0
2005-09-08 12:55:00,41.17,41.23,41.17,41.22,42300.0,28.179,28.22,28.179,28.2132,42300.0
2005-09-08 13:00:00,41.23,41.23,41.2,41.21,28300.0,28.22,28.22,28.1995,28.2064,28300.0
2005-09-08 13:05:00,41.22,41.23,41.19,41.19,31400.0,28.2132,28.22,28.1927,28.1927,31400.0
2005-09-08 13:10:00,41.18,41.18,41.13,41.15,12300.0,28.1858,28.1858,28.1516,28.1653,12300.0
2005-09-08 13:15:00,41.15,41.15,41.1,41.12,19500.0,28.1653,28.1653,28.1311,28.1448,19500.0
2005-09-08 13:20:00,41.12,41.19,41.08,41.09,69100.0,28.1448,28.1927,28.1174,28.1242,69100.0
2005-09-08 13:25:00,41.08,41.13,41.06,41.13,39900.0,28.1174,28.1516,28.1037,28.1516,39900.0
2005-09-08 13:30:00,41.14,41.15,41.12,41.13,28000.0,28.1584,28.1653,28.1448,28.1516,28000.0
2005-09-08 13:35:00,41.13,41.13,41.11,41.12,7000.0,28.1516,28.1516,28.1379,28.1448,7000.0
2005-09-08 13:40:00,41.13,41.13,41.11,41.11,39100.0,28.1516,28.1516,28.1379,28.1379,39100.0
2005-09-08 13:45:00,41.11,41.11,41.04,41.06,26400.0,28.1379,28.1379,28.09,28.1037,26400.0
2005-09-08 13:50:00,41.05,41.06,41.04,41.06,12700.0,28.0968,28.1037,28.09,28.1037,12700.0
2005-09-08 13:55:00,41.06,41.07,41.0,41.03,36400.0,28.1037,28.1105,28.0626,28.0832,36400.0
2005-09-08 14:00:00,41.03,41.08,41.03,41.07,12800.0,28.0832,28.1174,28.0832,28.1105,12800.0
2005-09-08 14:05:00,41.07,41.08,41.03,41.03,13100.0,28.1105,28.1174,28.0832,28.0832,13100.0
2005-09-08 14:10:00,41.01,41.03,40.98,40.98,12100.0,28.0695,28.0832,28.0489,28.0489,12100.0
2005-09-08 14:15:00,40.97,40.99,40.9,40.93,39000.0,28.0421,28.0558,27.9942,28.0147,39000.0
2005-09-08 14:20:00,40.93,40.93,40.86,40.87,20600.0,28.0147,28.0147,27.9668,27.9736,20600.0
2005-09-08 14:25:00,40.87,40.89,40.86,40.88,37300.0,27.9736,27.9873,27.9668,27.9805,37300.0
2005-09-08 14:30:00,40.88,40.88,40.85,40.88,57600.0,27.9805,27.9805,27.96,27.9805,57600.0
2005-09-08 14:35:00,40.88,40.9,40.87,40.9,34700.0,27.9805,27.9942,27.9736,27.9942,34700.0
2005-09-08 14:40:00,40.9,40.94,40.86,40.94,20000.0,27.9942,28.0216,27.9668,28.0216,20000.0
2005-09-08 14:45:00,40.95,41.0,40.95,40.99,45000.0,28.0284,28.0626,28.0284,28.0558,45000.0
2005-09-08 14:50:00,40.99,41.01,40.98,40.99,42700.0,28.0558,28.0695,28.0489,28.0558,42700.0
2005-09-08 14:55:00,41.01,41.02,40.98,41.0,24000.0,28.0695,28.0763,28.0489,28.0626,24000.0
2005-09-08 15:00:00,41.0,41.01,40.91,40.92,106300.0,28.0626,28.0695,28.001,28.0079,106300.0
2005-09-08 15:05:00,40.91,40.94,40.86,40.94,44700.0,28.001,28.0216,27.9668,28.0216,44700.0
2005-09-08 15:10:00,40.94,40.96,40.88,40.88,52300.0,28.0216,28.0352,27.9805,27.9805,52300.0
2005-09-08 15:15:00,40.9,41.0,40.9,41.0,50600.0,27.9942,28.0626,27.9942,28.0626,50600.0
2005-09-08 15:20:00,41.0,41.02,40.95,40.95,70500.0,28.0626,28.0763,28.0284,28.0284,70500.0
2005-09-08 15:25:00,40.96,40.98,40.9,40.9,46400.0,28.0352,28.0489,27.9942,27.9942,46400.0
2005-09-08 15:30:00,40.9,40.93,40.87,40.89,85400.0,27.9942,28.0147,27.9736,27.9873,85400.0
2005-09-08 15:35:00,40.89,40.93,40.87,40.91,56300.0,27.9873,28.0147,27.9736,28.001,56300.0
2005-09-08 15:40:00,40.91,40.94,40.85,40.86,71800.0,28.001,28.0216,27.96,27.9668,71800.0
2005-09-08 15:45:00,40.87,41.0,40.87,41.0,116700.0,27.9736,28.0626,27.9736,28.0626,116700.0
2005-09-08 15:50:00,40.99,41.0,40.91,40.97,140900.0,28.0558,28.0626,28.001,28.0421,140900.0
2005-09-08 15:55:00,40.98,41.0,40.97,40.99,149700.0,28.0489,28.0626,28.0421,28.0558,149700.0
2005-09-09 09:30:00,41.5,41.55,41.37,41.47,320600.0,28.4048,28.4391,28.3159,28.3843,320600.0
2005-09-09 09:35:00,41.46,41.6,41.43,41.59,106800.0,28.3775,28.4733,28.3569,28.4665,106800.0
2005-09-09 09:40:00,41.6,41.61,41.49,41.55,162200.0,28.4733,28.4801,28.398,28.4391,162200.0
2005-09-09 09:45:00,41.55,41.59,41.52,41.57,104800.0,28.4391,28.4665,28.4185,28.4528,104800.0
2005-09-09 09:50:00,41.57,41.58,41.5,41.55,134000.0,28.4528,28.4596,28.4048,28.4391,134000.0
2005-09-09 09:55:00,41.53,41.6,41.53,41.56,80800.0,28.4254,28.4733,28.4254,28.4459,80800.0
2005-09-09 10:00:00,41.59,41.72,41.57,41.64,172500.0,28.4665,28.5554,28.4528,28.5007,172500.0
2005-09-09 10:05:00,41.62,41.71,41.62,41.71,203200.0,28.487,28.5486,28.487,28.5486,203200.0
2005-09-09 10:10:00,41.7,41.82,41.7,41.8,243100.0,28.5417,28.6239,28.5417,28.6102,243100.0
2005-09-09 10:15:00,41.81,41.92,41.81,41.91,164500.0,28.617,28.6923,28.617,28.6855,164500.0
2005-09-09 10:20:00,41.91,41.96,41.87,41.96,196400.0,28.6855,28.7197,28.6581,28.7197,196400.0
2005-09-09 10:25:00,41.95,42.03,41.94,42.0,394100.0,28.7129,28.7676,28.706,28.7471,394100.0
2005-09-09 10:30:00,42.0,42.07,41.93,41.98,198100.0,28.7471,28.795,28.6992,28.7334,198100.0
2005-09-09 10:35:00,41.98,42.0,41.94,41.94,97500.0,28.7334,28.7471,28.706,28.706,97500.0
2005-09-09 10:40:00,41.92,41.94,41.86,41.87,108200.0,28.6923,28.706,28.6513,28.6581,108200.0
2005-09-09 10:45:00,41.88,41.88,41.78,41.83,94100.0,28.6649,28.6649,28.5965,28.6307,94100.0
2005-09-09 10:50:00,41.85,41.85,41.79,41.8,54000.0,28.6444,28.6444,28.6033,28.6102,54000.0
2005-09-09 10:55:00,41.8,41.91,41.8,41.89,81000.0,28.6102,28.6855,28.6102,28.6718,81000.0
2005-09-09 11:00:00,41.9,41.93,41.87,41.93,74200.0,28.6786,28.6992,28.6581,28.6992,74200.0
2005-09-09 11:05:00,41.93,41.97,41.92,41.97,71300.0,28.6992,28.7265,28.6923,28.7265,71300.0
2005-09-09 11:10:00,41.96,42.07,41.95,42.06,88700.0,28.7197,28.795,28.7129,28.7881,88700.0
2005-09-09 11:15:00,42.06,42.12,42.05,42.1,86700.0,28.7881,28.8292,28.7813,28.8155,86700.0
2005-09-09 11:20:00,42.12,42.16,42.08,42.15,77500.0,28.8292,28.8566,28.8018,28.8497,77500.0
2005-09-09 11:25:00,42.16,42.2,42.11,42.15,140600.0,28.8566,28.884,28.8224,28.8497,140600.0
2005-09-09 11:30:00,42.17,42.21,42.11,42.2,101600.0,28.8634,28.8908,28.8224,28.884,101600.0
2005-09-09 11:35:00,42.19,42.2,42.06,42.12,120600.0,28.8771,28.884,28.7881,28.8292,120600.0
2005-09-09 11:40:00,42.11,42.25,42.11,42.24,76700.0,28.8224,28.9182,28.8224,28.9113,76700.0
2005-09-09 11:45:00,42.24,42.28,42.15,42.15,108700.0,28.9113,28.9387,28.8497,28.8497,108700.0
2005-09-09 11:50:00,42.16,42.25,42.13,42.2,138100.0,28.8566,28.9182,28.8361,28.884,138100.0
2005-09-09 11:55:00,42.2,42.22,42.1,42.17,81100.0,28.884,28.8977,28.8155,28.8634,81100.0
2005-09-09 12:00:00,42.18,42.19,42.15,42.17,68800.0,28.8703,28.8771,28.8497,28.8634,68800.0
2005-09-09 12:05:00,42.17,42.18,42.08,42.12,52000.0,28.8634,28.8703,28.8018,28.8292,52000.0
2005-09-09 12:10:00,42.12,42.22,42.12,42.21,48800.0,28.8292,28.8977,28.8292,28.8908,48800.0
2005-09-09 12:15:00,42.21,42.37,42.21,42.36,80900.0,28.8908,29.0003,28.8908,28.9935,80900.0
2005-09-09 12:20:00,42.36,42.38,42.3,42.31,73100.0,28.9935,29.0072,28.9524,28.9593,73100.0
2005-09-09 12:25:00,42.3,42.3,42.18,42.2,67600.0,28.9524,28.9524,28.8703,28.884,67600.0
2005-09-09 12:30:00,42.21,42.27,42.2,42.24,109200.0,28.8908,28.9319,28.884,28.9113,109200.0
2005-09-09 12:35:00,42.25,42.28,42.21,42.28,42100.0,28.9182,28.9387,28.8908,28.9387,42100.0
2005-09-09 12:40:00,42.28,42.33,42.25,42.32,37800.0,28.9387,28.9729,28.9182,28.9661,37800.0
2005-09-09 12:45:00,42.33,42.33,42.27,42.27,25700.0,28.9729,28.9729,28.9319,28.9319,25700.0
2005-09-09 12:50:00,42.27,42.31,42.26,42.3,81300.0,28.9319,28.9593,28.925,28.9524,81300.0
2005-09-09 12:55:00,42.3,42.33,42.3,42.31,36400.0,28.9524,28.9729,28.9524,28.9593,36400.0
2005-09-09 13:00:00,42.31,42.37,42.31,42.34,39600.0,28.9593,29.0003,28.9593,28.9798,39600.0
2005-09-09 13:05:00,42.34,42.35,42.3,42.3,31600.0,28.9798,28.9866,28.9524,28.9524,31600.0
2005-09-09 13:10:00,42.3,42.33,42.28,42.32,58100.0,28.9524,28.9729,28.9387,28.9661,58100.0
2005-09-09 13:15:00,42.33,42.4,42.31,42.38,96100.0,28.9729,29.0209,28.9593,29.0072,96100.0
2005-09-09 13:20:00,42.38,42.39,42.29,42.34,59200.0,29.0072,29.014,28.9456,28.9798,59200.0
2005-09-09 13:25:00,42.33,42.38,42.33,42.35,36000.0,28.9729,29.0072,28.9729,28.9866,36000.0
2005-09-09 13:30:00,42.34,42.36,42.29,42.29,69000.0,28.9798,28.9935,28.9456,28.9456,69000.0
2005-09-09 13:35:00,42.3,42.32,42.27,42.31,49900.0,28.9524,28.9661,28.9319,28.9593,49900.0
2005-09-09 13:40:00,42.3,42.37,42.3,42.35,44900.0,28.9524,29.0003,28.9524,28.9866,44900.0
2005-09-09 13:45:00,42.36,42.37,42.35,42.36,42400.0,28.9935,29.0003,28.9866,28.9935,42400.0
2005-09-09 13:50:00,42.35,42.4,42.33,42.4,54700.0,28.9866,29.0209,28.9729,29.0209,54700.0
2005-09-09 13:55:00,42.4,42.4,42.36,42.37,31800.0,29.0209,29.0209,28.9935,29.0003,31800.0
2005-09-09 14:00:00,42.36,42.37,42.35,42.35,25400.0,28.9935,29.0003,28.9866,28.9866,25400.0
2005-09-09 14:05:00,42.35,42.39,42.35,42.37,42400.0,28.9866,29.014,28.9866,29.0003,42400.0
2005-09-09 14:10:00,42.38,42.39,42.35,42.36,36500.0,29.0072,29.014,28.9866,28.9935,36500.0
2005-09-09 14:15:00,42.36,42.39,42.35,42.39,41300.0,28.9935,29.014,28.9866,29.014,41300.0
2005-09-09 14:20:00,42.38,42.45,42.36,42.44,94800.0,29.0072,29.0551,28.9935,29.0482,94800.0
2005-09-09 14:25:00,42.45,42.47,42.42,42.43,67900.0,29.0551,29.0688,29.0345,29.0414,67900.0
2005-09-09 14:30:00,42.44,42.49,42.43,42.44,53400.0,29.0482,29.0825,29.0414,29.0482,53400.0
2005-09-09 14:35:00,42.44,42.48,42.41,42.48,69400.0,29.0482,29.0756,29.0277,29.0756,69400.0
2005-09-09 14:40:00,42.48,42.49,42.45,42.46,30900.0,29.0756,29.0825,29.0551,29.0619,30900.0
2005-09-09 14:45:00,42.47,42.48,42.46,42.47,52700.0,29.0688,29.0756,29.0619,29.0688,52700.0
2005-09-09 14:50:00,42.47,42.5,42.46,42.48,153300.0,29.0688,29.0893,29.0619,29.0756,153300.0
2005-09-09 14:55:00,42.47,42.5,42.47,42.49,50100.0,29.0688,29.0893,29.0688,29.0825,50100.0
2005-09-09 15:00:00,42.5,42.52,42.47,42.52,156200.0,29.0893,29.103,29.0688,29.103,156200.0
2005-09-09 15:05:00,42.51,42.54,42.41,42.44,67200.0,29.0961,29.1167,29.0277,29.0482,67200.0
2005-09-09 15:10:00,42.43,42.5,42.43,42.5,45100.0,29.0414,29.0893,29.0414,29.0893,45100.0
2005-09-09 15:15:00,42.5,42.54,42.47,42.53,55700.0,29.0893,29.1167,29.0688,29.1098,55700.0
2005-09-09 15:20:00,42.53,42.57,42.49,42.5,74400.0,29.1098,29.1372,29.0825,29.0893,74400.0
2005-09-09 15:25:00,42.5,42.53,42.48,42.52,96100.0,29.0893,29.1098,29.0756,29.103,96100.0
2005-09-09 15:30:00,42.52,42.55,42.52,42.55,76300.0,29.103,29.1235,29.103,29.1235,76300.0
2005-09-09 15:35:00,42.55,42.56,42.49,42.51,213400.0,29.1235,29.1304,29.0825,29.0961,213400.0
2005-09-09 15:40:00,42.51,42.55,42.47,42.52,122200.0,29.0961,29.1235,29.0688,29.103,122200.0
2005-09-09 15:45:00,42.51,42.52,42.46,42.47,152300.0,29.0961,29.103,29.0619,29.0688,152300.0
2005-09-09 15:50:00,42.47,42.48,42.43,42.44,170700.0,29.0688,29.0756,29.0414,29.0482,170700.0
2005-09-09 15:55:00,42.45,42.45,42.36,42.4,219700.0,29.0551,29.0551,28.9935,29.0209,219700.0
2005-09-12 09:30:00,42.19,42.42,42.19,42.23,233100.0,28.8771,29.0345,28.8771,28.9045,233100.0
2005-09-12 09:35:00,42.23,42.27,42.14,42.27,154900.0,28.9045,28.9319,28.8429,28.9319,154900.0
2005-09-12 09:40:00,42.22,42.26,42.19,42.22,150500.0,28.8977,28.925,28.8771,28.8977,150500.0
2005-09-12 09:45:00,42.21,42.23,42.15,42.19,130300.0,28.8908,28.9045,28.8497,28.8771,130300.0
2005-09-12 09:50:00,42.2,42.2,42.03,42.05,159500.0,28.884,28.884,28.7676,28.7813,159500.0
2005-09-12 09:55:00,42.06,42.17,42.04,42.14,128900.0,28.7881,28.8634,28.7745,28.8429,128900.0
2005-09-12 10:00:00,42.17,42.2,42.1,42.18,112700.0,28.8634,28.884,28.8155,28.8703,112700.0
2005-09-12 10:05:00,42.18,42.22,42.15,42.16,104500.0,28.8703,28.8977,28.8497,28.8566,104500.0
2005-09-12 10:10:00,42.17,42.18,42.09,42.1,108800.0,28.8634,28.8703,28.8087,28.8155,108800.0
2005-09-12 10:15:00,42.09,42.14,42.07,42.1,105200.0,28.8087,28.8429,28.795,28.8155,105200.0
2005-09-12 10:20:00,42.09,42.11,41.94,41.94,179700.0,28.8087,28.8224,28.706,28.706,179700.0
2005-09-12 10:25:00,41.94,42.01,41.93,41.94,73500.0,28.706,28.7539,28.6992,28.706,73500.0
2005-09-12 10:30:00,41.95,42.09,41.94,42.06,80000.0,28.7129,28.8087,28.706,28.7881,80000.0
2005-09-12 10:35:00,42.06,42.08,41.97,42.04,63900.0,28.7881,28.8018,28.7265,28.7745,63900.0
2005-09-12 10:40:00,42.05,42.12,42.04,42.04,62200.0,28.7813,28.8292,28.7745,28.7745,62200.0
2005-09-12 10:45:00,42.05,42.09,42.04,42.09,57300.0,28.7813,28.8087,28.7745,28.8087,57300.0
2005-09-12 10:50:00,42.09,42.15,42.08,42.13,58600.0,28.8087,28.8497,28.8018,28.8361,58600.0
2005-09-12 10:55:00,42.13,42.15,42.1,42.1,44300.0,28.8361,28.8497,28.8155,28.8155,44300.0
2005-09-12 11:00:00,42.12,42.12,42.06,42.06,58700.0,28.8292,28.8292,28.7881,28.7881,58700.0
2005-09-12 11:05:00,42.06,42.1,42.03,42.06,55500.0,28.7881,28.8155,28.7676,28.7881,55500.0
2005-09-12 11:10:00,42.06,42.1,42.06,42.09,45000.0,28.7881,28.8155,28.7881,28.8087,45000.0
2005-09-12 11:15:00,42.09,42.11,42.07,42.07,39500.0,28.8087,28.8224,28.795,28.795,39500.0
2005-09-12 11:20:00,42.07,42.08,42.04,42.05,66200.0,28.795,28.8018,28.7745,28.7813,66200.0
2005-09-12 11:25:00,42.04,42.08,42.04,42.04,32300.0,28.7745,28.8018,28.7745,28.7745,32300.0
2005-09-12 11:30:00,42.04,42.04,42.0,42.0,47800.0,28.7745,28.7745,28.7471,28.7471,47800.0
2005-09-12 11:35:00,42.0,42.02,41.98,42.01,57600.0,28.7471,28.7608,28.7334,28.7539,57600.0
2005-09-12 11:40:00,42.0,42.08,41.99,42.03,48600.0,28.7471,28.8018,28.7402,28.7676,48600.0
2005-09-12 11:45:00,42.03,42.1,42.02,42.09,59200.0,28.7676,28.8155,28.7608,28.8087,59200.0
2005-09-12 11:50:00,42.04,42.17,42.04,42.14,56600.0,28.7745,28.8634,28.7745,28.8429,56600.0
2005-09-12 11:55:00,42.13,42.16,42.07,42.15,111600.0,28.8361,28.8566,28.795,28.8497,111600.0
2005-09-12 12:00:00,42.15,42.19,42.14,42.19,69000.0,28.8497,28.8771,28.8429,28.8771,69000.0
2005-09-12 12:05:00,42.19,42.19,42.11,42.11,57200.0,28.8771,28.8771,28.8224,28.8224,57200.0
2005-09-12 12:10:00,42.11,42.22,42.11,42.22,52600.0,28.8224,28.8977,28.8224,28.8977,52600.0
2005-09-12 12:15:00,42.22,42.25,42.19,42.22,59300.0,28.8977,28.9182,28.8771,28.8977,59300.0
2005-09-12 12:20:00,42.21,42.3,42.2,42.27,95300.0,28.8908,28.9524,28.884,28.9319,95300.0
2005-09-12 12:25:00,42.27,42.31,42.21,42.21,48600.0,28.9319,28.9593,28.8908,28.8908,48600.0
2005-09-12 12:30:00,42.2,42.22,42.16,42.18,28100.0,28.884,28.8977,28.8566,28.8703,28100.0
2005-09-12 12:35:00,42.18,42.18,42.09,42.09,28900.0,28.8703,28.8703,28.8087,28.8087,28900.0
2005-09-12 12:40:00,42.1,42.12,42.06,42.11,45700.0,28.8155,28.8292,28.7881,28.8224,45700.0
2005-09-12 12:45:00,42.12,42.16,42.12,42.15,34900.0,28.8292,28.8566,28.8292,28.8497,34900.0
2005-09-12 12:50:00,42.16,42.17,42.13,42.15,27100.0,28.8566,28.8634,28.8361,28.8497,27100.0
2005-09-12 12:55:00,42.15,42.16,42.11,42.12,21000.0,28.8497,28.8566,28.8224,28.8292,21000.0
2005-09-12 13:00:00,42.11,42.16,42.11,42.16,28800.0,28.8224,28.8566,28.8224,28.8566,28800.0
2005-09-12 13:05:00,42.15,42.19,42.14,42.17,47200.0,28.8497,28.8771,28.8429,28.8634,47200.0
2005-09-12 13:10:00,42.16,42.18,42.14,42.16,38200.0,28.8566,28.8703,28.8429,28.8566,38200.0
2005-09-12 13:15:00,42.16,42.16,42.14,42.14,13400.0,28.8566,28.8566,28.8429,28.8429,13400.0
2005-09-12 13:20:00,42.14,42.19,42.12,42.15,47600.0,28.8429,28.8771,28.8292,28.8497,47600.0
2005-09-12 13:25:00,42.15,42.17,42.11,42.14,39300.0,28.8497,28.8634,28.8224,28.8429,39300.0
2005-09-12 13:30:00,42.14,42.17,42.12,42.12,32900.0,28.8429,28.8634,28.8292,28.8292,32900.0
2005-09-12 13:35:00,42.14,42.2,42.13,42.2,23000.0,28.8429,28.884,28.8361,28.884,23000.0
2005-09-12 13:40:00,42.2,42.22,42.19,42.2,65900.0,28.884,28.8977,28.8771,28.884,65900.0
2005-09-12 13:45:00,42.2,42.2,42.15,42.15,11700.0,28.884,28.884,28.8497,28.8497,11700.0
2005-09-12 13:50:00,42.16,42.2,42.15,42.18,9500.0,28.8566,28.884,28.8497,28.8703,9500.0
2005-09-12 13:55:00,42.18,42.18,42.13,42.15,24000.0,28.8703,28.8703,28.8361,28.8497,24000.0
2005-09-12 14:00:00,42.15,42.16,42.14,42.16,18400.0,28.8497,28.8566,28.8429,28.8566,18400.0
2005-09-12 14:05:00,42.16,42.17,42.14,42.17,25100.0,28.8566,28.8634,28.8429,28.8634,25100.0
2005-09-12 14:10:00,42.17,42.17,42.15,42.16,16200.0,28.8634,28.8634,28.8497,28.8566,16200.0
2005-09-12 14:15:00,42.16,42.17,42.14,42.15,24600.0,28.8566,28.8634,28.8429,28.8497,24600.0
2005-09-12 14:20:00,42.16,42.16,42.14,42.15,18400.0,28.8566,28.8566,28.8429,28.8497,18400.0
2005-09-12 14:25:00,42.13,42.14,42.11,42.12,23900.0,28.8361,28.8429,28.8224,28.8292,23900.0
2005-09-12 14:30:00,42.13,42.13,42.04,42.07,57200.0,28.8361,28.8361,28.7745,28.795,57200.0
2005-09-12 14:35:00,42.06,42.08,42.04,42.07,37300.0,28.7881,28.8018,28.7745,28.795,37300.0
2005-09-12 14:40:00,42.07,42.11,42.06,42.11,22300.0,28.795,28.8224,28.7881,28.8224,22300.0
2005-09-12 14:45:00,42.11,42.11,42.06,42.06,26000.0,28.8224,28.8224,28.7881,28.7881,26000.0
2005-09-12 14:50:00,42.06,42.07,42.04,42.06,24600.0,28.7881,28.795,28.7745,28.7881,24600.0
2005-09-12 14:55:00,42.05,42.1,42.05,42.1,54400.0,28.7813,28.8155,28.7813,28.8155,54400.0
2005-09-12 15:00:00,42.09,42.14,42.08,42.12,87900.0,28.8087,28.8429,28.8018,28.8292,87900.0
2005-09-12 15:05:00,42.12,42.13,42.09,42.1,39300.0,28.8292,28.8361,28.8087,28.8155,39300.0
2005-09-12 15:10:00,42.1,42.18,42.1,42.18,62900.0,28.8155,28.8703,28.8155,28.8703,62900.0
2005-09-12 15:15:00,42.19,42.19,42.12,42.14,63600.0,28.8771,28.8771,28.8292,28.8429,63600.0
2005-09-12 15:20:00,42.13,42.16,42.12,42.16,52200.0,28.8361,28.8566,28.8292,28.8566,52200.0
2005-09-12 15:25:00,42.16,42.2,42.14,42.14,67500.0,28.8566,28.884,28.8429,28.8429,67500.0
2005-09-12 15:30:00,42.14,42.16,42.08,42.11,59100.0,28.8429,28.8566,28.8018,28.8224,59100.0
2005-09-12 15:35:00,42.11,42.15,42.11,42.15,37200.0,28.8224,28.8497,28.8224,28.8497,37200.0
2005-09-12 15:40:00,42.15,42.15,42.1,42.11,52000.0,28.8497,28.8497,28.8155,28.8224,52000.0
2005-09-12 15:45:00,42.1,42.16,42.1,42.16,57100.0,28.8155,28.8566,28.8155,28.8566,57100.0
2005-09-12 15:50:00,42.16,42.22,42.15,42.21,121800.0,28.8566,28.8977,28.8497,28.8908,121800.0
2005-09-12 15:55:00,42.22,42.32,42.2,42.28,231400.0,28.8977,28.9661,28.884,28.9387,231400.0
2005-09-13 09:30:00,42.32,42.32,42.01,42.21,375600.0,28.9661,28.9661,28.7539,28.8908,375600.0
2005-09-13 09:35:00,42.21,42.21,42.03,42.06,250400.0,28.8908,28.8908,28.7676,28.7881,250400.0
2005-09-13 09:40:00,42.07,42.08,41.9,41.91,193000.0,28.795,28.8018,28.6786,28.6855,193000.0
2005-09-13 09:45:00,41.91,41.92,41.76,41.89,135500.0,28.6855,28.6923,28.5828,28.6718,135500.0
2005-09-13 09:50:00,41.91,42.0,41.88,42.0,65000.0,28.6855,28.7471,28.6649,28.7471,65000.0
2005-09-13 09:55:00,42.0,42.1,41.97,41.99,118500.0,28.7471,28.8155,28.7265,28.7402,118500.0
2005-09-13 10:00:00,42.01,42.04,41.98,41.99,49500.0,28.7539,28.7745,28.7334,28.7402,49500.0
2005-09-13 10:05:00,41.99,42.05,41.94,42.05,98800.0,28.7402,28.7813,28.706,28.7813,98800.0
2005-09-13 10:10:00,42.05,42.06,41.99,42.0,60700.0,28.7813,28.7881,28.7402,28.7471,60700.0
2005-09-13 10:15:00,42.0,42.01,41.91,41.94,54700.0,28.7471,28.7539,28.6855,28.706,54700.0
2005-09-13 10:20:00,41.94,41.97,41.89,41.92,36900.0,28.706,28.7265,28.6718,28.6923,36900.0
2005-09-13 10:25:00,41.95,41.97,41.93,41.97,28000.0,28.7129,28.7265,28.6992,28.7265,28000.0
2005-09-13 10:30:00,41.97,42.0,41.91,41.91,31100.0,28.7265,28.7471,28.6855,28.6855,31100.0
2005-09-13 10:35:00,41.91,41.92,41.83,41.85,96000.0,28.6855,28.6923,28.6307,28.6444,96000.0
2005-09-13 10:40:00,41.86,41.87,41.81,41.84,78500.0,28.6513,28.6581,28.617,28.6376,78500.0
2005-09-13 10:45:00,41.84,41.84,41.75,41.76,94500.0,28.6376,28.6376,28.576,28.5828,94500.0
2005-09-13 10:50:00,41.77,41.78,41.68,41.73,70300.0,28.5897,28.5965,28.5281,28.5623,70300.0
2005-09-13 10:55:00,41.73,41.73,41.69,41.71,40800.0,28.5623,28.5623,28.5349,28.5486,40800.0
2005-09-13 11:00:00,41.71,41.83,41.71,41.81,64000.0,28.5486,28.6307,28.5486,28.617,64000.0
2005-09-13 11:05:00,41.82,41.82,41.78,41.82,25300.0,28.6239,28.6239,28.5965,28.6239,25300.0
2005-09-13 11:10:00,41.82,41.85,41.8,41.85,35800.0,28.6239,28.6444,28.6102,28.6444,35800.0
2005-09-13 11:15:00,41.85,41.9,41.84,41.89,46500.0,28.6444,28.6786,28.6376,28.6718,46500.0
2005-09-13 11:20:00,41.89,41.9,41.84,41.84,32800.0,28.6718,28.6786,28.6376,28.6376,32800.0
2005-09-13 11:25:00,41.84,41.84,41.75,41.79,42600.0,28.6376,28.6376,28.576,28.6033,42600.0
2005-09-13 11:30:00,41.8,41.83,41.79,41.83,28600.0,28.6102,28.6307,28.6033,28.6307,28600.0
2005-09-13 11:35:00,41.83,41.92,41.83,41.89,80500.0,28.6307,28.6923,28.6307,28.6718,80500.0
2005-09-13 11:40:00,41.89,41.93,41.89,41.93,33100.0,28.6718,28.6992,28.6718,28.6992,33100.0
2005-09-13 11:45:00,41.93,42.06,41.93,41.98,60900.0,28.6992,28.7881,28.6992,28.7334,60900.0
2005-09-13 11:50:00,41.98,41.99,41.9,41.92,41600.0,28.7334,28.7402,28.6786,28.6923,41600.0
2005-09-13 11:55:00,41.92,41.93,41.91,41.91,9000.0,28.6923,28.6992,28.6855,28.6855,9000.0
2005-09-13 12:00:00,41.92,41.93,41.92,41.93,10500.0,28.6923,28.6992,28.6923,28.6992,10500.0
2005-09-13 12:05:00,41.92,41.96,41.92,41.94,18800.0,28.6923,28.7197,28.6923,28.706,18800.0
2005-09-13 12:10:00,41.95,41.98,41.94,41.98,48800.0,28.7129,28.7334,28.706,28.7334,48800.0
2005-09-13 12:15:00,41.98,41.98,41.95,41.97,39100.0,28.7334,28.7334,28.7129,28.7265,39100.0
2005-09-13 12:20:00,41.96,41.98,41.94,41.96,19900.0,28.7197,28.7334,28.706,28.7197,19900.0
2005-09-13 12:25:00,41.96,41.97,41.94,41.97,21600.0,28.7197,28.7265,28.706,28.7265,21600.0
2005-09-13 12:30:00,41.94,41.95,41.93,41.94,14400.0,28.706,28.7129,28.6992,28.706,14400.0
2005-09-13 12:35:00,41.94,41.94,41.93,41.93,96500.0,28.706,28.706,28.6992,28.6992,96500.0
2005-09-13 12:40:00,41.94,41.94,41.92,41.92,15700.0,28.706,28.706,28.6923,28.6923,15700.0
2005-09-13 12:45:00,41.92,41.95,41.9,41.9,36000.0,28.6923,28.7129,28.6786,28.6786,36000.0
2005-09-13 12:50:00,41.9,41.9,41.84,41.84,55700.0,28.6786,28.6786,28.6376,28.6376,55700.0
2005-09-13 12:55:00,41.83,41.86,41.81,41.83,21400.0,28.6307,28.6513,28.617,28.6307,21400.0
2005-09-13 13:00:00,41.85,41.89,41.83,41.88,15900.0,28.6444,28.6718,28.6307,28.6649,15900.0
2005-09-13 13:05:00,41.88,41.89,41.85,41.87,11800.0,28.6649,28.6718,28.6444,28.6581,11800.0
2005-09-13 13:10:00,41.87,41.87,41.85,41.85,14900.0,28.6581,28.6581,28.6444,28.6444,14900.0
2005-09-13 13:15:00,41.86,41.89,41.85,41.86,27400.0,28.6513,28.6718,28.6444,28.6513,27400.0
2005-09-13 13:20:00,41.86,41.87,41.83,41.83,35400.0,28.6513,28.6581,28.6307,28.6307,35400.0
2005-09-13 13:25:00,41.83,41.85,41.77,41.8,95500.0,28.6307,28.6444,28.5897,28.6102,95500.0
2005-09-13 13:30:00,41.8,41.81,41.78,41.81,20300.0,28.6102,28.617,28.5965,28.617,20300.0
2005-09-13 13:35:00,41.81,41.87,41.81,41.87,29600.0,28.617,28.6581,28.617,28.6581,29600.0
2005-09-13 13:40:00,41.87,41.87,41.84,41.85,17900.0,28.6581,28.6581,28.6376,28.6444,17900.0
2005-09-13 13:45:00,41.86,41.86,41.82,41.83,8500.0,28.6513,28.6513,28.6239,28.6307,8500.0
2005-09-13 13:50:00,41.82,41.85,41.8,41.85,21800.0,28.6239,28.6444,28.6102,28.6444,21800.0
2005-09-13 13:55:00,41.85,41.85,41.82,41.84,19700.0,28.6444,28.6444,28.6239,28.6376,19700.0
2005-09-13 14:00:00,41.84,41.84,41.81,41.83,30300.0,28.6376,28.6376,28.617,28.6307,30300.0
2005-09-13 14:05:00,41.83,41.83,41.78,41.8,62500.0,28.6307,28.6307,28.5965,28.6102,62500.0
2005-09-13 14:10:00,41.81,41.9,41.81,41.9,48300.0,28.617,28.6786,28.617,28.6786,48300.0
2005-09-13 14:15:00,41.89,41.93,41.89,41.91,37500.0,28.6718,28.6992,28.6718,28.6855,37500.0
2005-09-13 14:20:00,41.91,41.96,41.89,41.9,35200.0,28.6855,28.7197,28.6718,28.6786,35200.0
2005-09-13 14:25:00,41.89,41.9,41.88,41.89,20400.0,28.6718,28.6786,28.6649,28.6718,20400.0
2005-09-13 14:30:00,41.9,41.95,41.9,41.95,31500.0,28.6786,28.7129,28.6786,28.7129,31500.0
2005-09-13 14:35:00,41.95,41.98,41.95,41.96,14400.0,28.7129,28.7334,28.7129,28.7197,14400.0
2005-09-13 14:40:00,41.97,41.97,41.93,41.94,15000.0,28.7265,28.7265,28.6992,28.706,15000.0
2005-09-13 14:45:00,41.94,41.99,41.94,41.99,21200.0,28.706,28.7402,28.706,28.7402,21200.0
2005-09-13 14:50:00,41.98,42.01,41.98,41.99,52900.0,28.7334,28.7539,28.7334,28.7402,52900.0
2005-09-13 14:55:00,41.99,41.99,41.97,41.98,37900.0,28.7402,28.7402,28.7265,28.7334,37900.0
2005-09-13 15:00:00,41.97,41.98,41.9,41.91,70000.0,28.7265,28.7334,28.6786,28.6855,70000.0
2005-09-13 15:05:00,41.91,41.91,41.81,41.86,61100.0,28.6855,28.6855,28.617,28.6513,61100.0
2005-09-13 15:10:00,41.86,41.9,41.83,41.9,24600.0,28.6513,28.6786,28.6307,28.6786,24600.0
2005-09-13 15:15:00,41.91,41.91,41.8,41.8,32800.0,28.6855,28.6855,28.6102,28.6102,32800.0
2005-09-13 15:20:00,41.84,41.89,41.75,41.76,68900.0,28.6376,28.6718,28.576,28.5828,68900.0
2005-09-13 15:25:00,41.76,41.76,41.7,41.75,91400.0,28.5828,28.5828,28.5417,28.576,91400.0
2005-09-13 15:30:00,41.75,41.8,41.74,41.79,33000.0,28.576,28.6102,28.5691,28.6033,33000.0
2005-09-13 15:35:00,41.79,41.81,41.78,41.8,46700.0,28.6033,28.617,28.5965,28.6102,46700.0
2005-09-13 15:40:00,41.8,41.8,41.7,41.71,66200.0,28.6102,28.6102,28.5417,28.5486,66200.0
2005-09-13 15:45:00,41.7,41.71,41.66,41.7,106300.0,28.5417,28.5486,28.5144,28.5417,106300.0
2005-09-13 15:50:00,41.71,41.76,41.7,41.75,139600.0,28.5486,28.5828,28.5417,28.576,139600.0
2005-09-13 15:55:00,41.76,41.77,41.7,41.74,152200.0,28.5828,28.5897,28.5417,28.5691,152200.0
2005-09-14 09:30:00,42.18,42.4,42.18,42.31,246500.0,28.8703,29.0209,28.8703,28.9593,246500.0
2005-09-14 09:35:00,42.33,42.5,42.31,42.48,91200.0,28.9729,29.0893,28.9593,29.0756,91200.0
2005-09-14 09:40:00,42.49,42.51,42.35,42.5,155400.0,29.0825,29.0961,28.9866,29.0893,155400.0
2005-09-14 09:45:00,42.49,42.5,42.38,42.47,109300.0,29.0825,29.0893,29.0072,29.0688,109300.0
2005-09-14 09:50:00,42.46,42.64,42.46,42.6,206200.0,29.0619,29.1851,29.0619,29.1577,206200.0
2005-09-14 09:55:00,42.59,42.75,42.58,42.72,252100.0,29.1509,29.2604,29.1441,29.2399,252100.0
2005-09-14 10:00:00,42.72,42.74,42.58,42.69,176900.0,29.2399,29.2536,29.1441,29.2193,176900.0
2005-09-14 10:05:00,42.69,42.7,42.58,42.6,156500.0,29.2193,29.2262,29.1441,29.1577,156500.0
2005-09-14 10:10:00,42.59,42.69,42.57,42.68,151100.0,29.1509,29.2193,29.1372,29.2125,151100.0
2005-09-14 10:15:00,42.69,42.75,42.68,42.72,163500.0,29.2193,29.2604,29.2125,29.2399,163500.0
2005-09-14 10:20:00,42.72,42.82,42.71,42.8,127200.0,29.2399,29.3083,29.233,29.2946,127200.0
2005-09-14 10:25:00,42.8,42.82,42.75,42.8,200100.0,29.2946,29.3083,29.2604,29.2946,200100.0
2005-09-14 10:30:00,42.78,42.8,42.7,42.7,83300.0,29.281,29.2946,29.2262,29.2262,83300.0
2005-09-14 10:35:00,42.7,42.72,42.67,42.69,120900.0,29.2262,29.2399,29.2057,29.2193,120900.0
2005-09-14 10:40:00,42.7,42.75,42.69,42.73,73900.0,29.2262,29.2604,29.2193,29.2467,73900.0
2005-09-14 10:45:00,42.74,42.75,42.68,42.72,98100.0,29.2536,29.2604,29.2125,29.2399,98100.0
2005-09-14 10:50:00,42.72,42.76,42.6,42.64,140400.0,29.2399,29.2673,29.1577,29.1851,140400.0
2005-09-14 10:55:00,42.63,42.68,42.6,42.63,75300.0,29.1783,29.2125,29.1577,29.1783,75300.0
2005-09-14 11:00:00,42.64,42.74,42.63,42.74,126900.0,29.1851,29.2536,29.1783,29.2536,126900.0
2005-09-14 11:05:00,42.74,42.8,42.7,42.77,139400.0,29.2536,29.2946,29.2262,29.2741,139400.0
2005-09-14 11:10:00,42.78,42.79,42.76,42.77,109100.0,29.281,29.2878,29.2673,29.2741,109100.0
2005-09-14 11:15:00,42.78,42.78,42.7,42.71,75200.0,29.281,29.281,29.2262,29.233,75200.0
2005-09-14 11:20:00,42.71,42.83,42.7,42.83,72800.0,29.233,29.3152,29.2262,29.3152,72800.0
2005-09-14 11:25:00,42.82,42.87,42.77,42.79,113700.0,29.3083,29.3426,29.2741,29.2878,113700.0
2005-09-14 11:30:00,42.79,42.9,42.79,42.85,126200.0,29.2878,29.3631,29.2878,29.3289,126200.0
2005-09-14 11:35:00,42.84,42.93,42.84,42.93,126300.0,29.322,29.3836,29.322,29.3836,126300.0
2005-09-14 11:40:00,42.93,43.06,42.92,43.01,269300.0,29.3836,29.4726,29.3768,29.4384,269300.0
2005-09-14 11:45:00,43.01,43.09,43.0,43.09,170000.0,29.4384,29.4931,29.4315,29.4931,170000.0
2005-09-14 11:50:00,43.09,43.16,43.06,43.13,117800.0,29.4931,29.541,29.4726,29.5205,117800.0
2005-09-14 11:55:00,43.14,43.31,43.14,43.22,221500.0,29.5274,29.6437,29.5274,29.5821,221500.0
2005-09-14 12:00:00,43.22,43.37,43.2,43.21,202100.0,29.5821,29.6848,29.5684,29.5753,202100.0
2005-09-14 12:05:00,43.21,43.22,43.16,43.18,86200.0,29.5753,29.5821,29.541,29.5547,86200.0
2005-09-14 12:10:00,43.19,43.2,43.15,43.16,54000.0,29.5616,29.5684,29.5342,29.541,54000.0
2005-09-14 12:15:00,43.16,43.19,43.1,43.16,72100.0,29.541,29.5616,29.5,29.541,72100.0
2005-09-14 12:20:00,43.16,43.24,43.13,43.23,63300.0,29.541,29.5958,29.5205,29.589,63300.0
2005-09-14 12:25:00,43.22,43.28,43.2,43.28,121600.0,29.5821,29.6232,29.5684,29.6232,121600.0
2005-09-14 12:30:00,43.28,43.29,43.19,43.2,60800.0,29.6232,29.63,29.5616,29.5684,60800.0
2005-09-14 12:35:00,43.2,43.28,43.2,43.28,30600.0,29.5684,29.6232,29.5684,29.6232,30600.0
2005-09-14 12:40:00,43.29,43.39,43.28,43.33,120400.0,29.63,29.6985,29.6232,29.6574,120400.0
2005-09-14 12:45:00,43.33,43.34,43.31,43.33,42600.0,29.6574,29.6642,29.6437,29.6574,42600.0
2005-09-14 12:50:00,43.33,43.33,43.23,43.3,52600.0,29.6574,29.6574,29.589,29.6369,52600.0
2005-09-14 12:55:00,43.3,43.3,43.26,43.26,57200.0,29.6369,29.6369,29.6095,29.6095,57200.0
2005-09-14 13:00:00,43.26,43.33,43.25,43.33,81900.0,29.6095,29.6574,29.6026,29.6574,81900.0
2005-09-14 13:05:00,43.33,43.43,43.33,43.42,142800.0,29.6574,29.7258,29.6574,29.719,142800.0
2005-09-14 13:10:00,43.43,43.43,43.36,43.38,90900.0,29.7258,29.7258,29.6779,29.6916,90900.0
2005-09-14 13:15:00,43.38,43.52,43.38,43.45,139500.0,29.6916,29.7874,29.6916,29.7395,139500.0
2005-09-14 13:20:00,43.46,43.49,43.42,43.44,54400.0,29.7464,29.7669,29.719,29.7327,54400.0
2005-09-14 13:25:00,43.44,43.5,43.43,43.47,36000.0,29.7327,29.7738,29.7258,29.7532,36000.0
2005-09-14 13:30:00,43.47,43.48,43.45,43.48,58600.0,29.7532,29.7601,29.7395,29.7601,58600.0
2005-09-14 13:35:00,43.48,43.49,43.47,43.49,79000.0,29.7601,29.7669,29.7532,29.7669,79000.0
2005-09-14 13:40:00,43.49,43.49,43.47,43.49,49900.0,29.7669,29.7669,29.7532,29.7669,49900.0
2005-09-14 13:45:00,43.49,43.5,43.48,43.48,48200.0,29.7669,29.7738,29.7601,29.7601,48200.0
2005-09-14 13:50:00,43.49,43.52,43.44,43.45,197700.0,29.7669,29.7874,29.7327,29.7395,197700.0
2005-09-14 13:55:00,43.45,43.46,43.41,43.43,58000.0,29.7395,29.7464,29.7122,29.7258,58000.0
2005-09-14 14:00:00,43.42,43.45,43.42,43.43,37300.0,29.719,29.7395,29.719,29.7258,37300.0
2005-09-14 14:05:00,43.43,43.43,43.38,43.39,146300.0,29.7258,29.7258,29.6916,29.6985,146300.0
2005-09-14 14:10:00,43.39,43.4,43.38,43.38,46200.0,29.6985,29.7053,29.6916,29.6916,46200.0
2005-09-14 14:15:00,43.38,43.41,43.37,43.39,161600.0,29.6916,29.7122,29.6848,29.6985,161600.0
2005-09-14 14:20:00,43.39,43.45,43.39,43.45,94800.0,29.6985,29.7395,29.6985,29.7395,94800.0
2005-09-14 14:25:00,43.45,43.45,43.38,43.38,95600.0,29.7395,29.7395,29.6916,29.6916,95600.0
2005-09-14 14:30:00,43.39,43.49,43.38,43.43,116700.0,29.6985,29.7669,29.6916,29.7258,116700.0
2005-09-14 14:35:00,43.43,43.46,43.41,43.43,52900.0,29.7258,29.7464,29.7122,29.7258,52900.0
2005-09-14 14:40:00,43.43,43.43,43.38,43.42,47300.0,29.7258,29.7258,29.6916,29.719,47300.0
2005-09-14 14:45:00,43.42,43.49,43.42,43.48,79900.0,29.719,29.7669,29.719,29.7601,79900.0
2005-09-14 14:50:00,43.47,43.55,43.47,43.55,165700.0,29.7532,29.808,29.7532,29.808,165700.0
2005-09-14 14:55:00,43.55,43.58,43.51,43.51,142600.0,29.808,29.8285,29.7806,29.7806,142600.0
2005-09-14 15:00:00,43.52,43.58,43.49,43.56,97700.0,29.7874,29.8285,29.7669,29.8148,97700.0
2005-09-14 15:05:00,43.57,43.66,43.57,43.61,108000.0,29.8217,29.8833,29.8217,29.849,108000.0
2005-09-14 15:10:00,43.62,43.62,43.56,43.59,110900.0,29.8559,29.8559,29.8148,29.8354,110900.0
2005-09-14 15:15:00,43.59,43.75,43.58,43.7,159500.0,29.8354,29.9449,29.8285,29.9106,159500.0
2005-09-14 15:20:00,43.72,43.78,43.69,43.72,287400.0,29.9243,29.9654,29.9038,29.9243,287400.0
2005-09-14 15:25:00,43.72,43.74,43.7,43.73,101000.0,29.9243,29.938,29.9106,29.9312,101000.0
2005-09-14 15:30:00,43.74,43.79,43.72,43.79,142200.0,29.938,29.9722,29.9243,29.9722,142200.0
2005-09-14 15:35:00,43.79,43.88,43.78,43.86,207900.0,29.9722,30.0339,29.9654,30.0202,207900.0
2005-09-14 15:40:00,43.86,43.96,43.84,43.96,256000.0,30.0202,30.0886,30.0065,30.0886,256000.0
2005-09-14 15:45:00,43.96,44.05,43.92,43.93,333700.0,30.0886,30.1502,30.0612,30.0681,333700.0
2005-09-14 15:50:00,43.93,43.94,43.85,43.88,300800.0,30.0681,30.0749,30.0133,30.0339,300800.0
2005-09-14 15:55:00,43.88,43.95,43.87,43.94,367500.0,30.0339,30.0818,30.027,30.0749,367500.0
2005-09-15 09:30:00,44.5,44.75,44.47,44.5,2100.0,30.4582,30.6293,30.4377,30.4582,2100.0
2005-09-15 09:35:00,44.5,44.85,44.5,44.78,714500.0,30.4582,30.6978,30.4582,30.6499,714500.0
2005-09-15 09:40:00,44.8,44.84,44.62,44.62,363600.0,30.6635,30.6909,30.5403,30.5403,363600.0
2005-09-15 09:45:00,44.65,44.67,44.54,44.64,250700.0,30.5609,30.5746,30.4856,30.554,250700.0
2005-09-15 09:50:00,44.63,44.68,44.58,44.58,226900.0,30.5472,30.5814,30.513,30.513,226900.0
2005-09-15 09:55:00,44.58,44.76,44.57,44.75,213100.0,30.513,30.6362,30.5061,30.6293,213100.0
2005-09-15 10:00:00,44.74,44.78,44.7,44.77,230700.0,30.6225,30.6499,30.5951,30.643,230700.0
2005-09-15 10:05:00,44.77,44.85,44.75,44.83,316900.0,30.643,30.6978,30.6293,30.6841,316900.0
2005-09-15 10:10:00,44.83,45.0,44.8,44.82,341300.0,30.6841,30.8004,30.6635,30.6772,341300.0
2005-09-15 10:15:00,44.82,44.89,44.6,44.61,355500.0,30.6772,30.7251,30.5267,30.5335,355500.0
2005-09-15 10:20:00,44.62,44.76,44.58,44.7,352200.0,30.5403,30.6362,30.513,30.5951,352200.0
2005-09-15 10:25:00,44.7,44.7,44.63,44.69,159100.0,30.5951,30.5951,30.5472,30.5883,159100.0
2005-09-15 10:30:00,44.69,44.86,44.68,44.8,218300.0,30.5883,30.7046,30.5814,30.6635,218300.0
2005-09-15 10:35:00,44.81,44.81,44.48,44.5,137800.0,30.6704,30.6704,30.4445,30.4582,137800.0
2005-09-15 10:40:00,44.49,44.5,44.21,44.3,277600.0,30.4514,30.4582,30.2597,30.3213,277600.0
2005-09-15 10:45:00,44.31,44.5,44.28,44.5,271000.0,30.3282,30.4582,30.3076,30.4582,271000.0
2005-09-15 10:50:00,44.5,44.61,44.5,44.57,210600.0,30.4582,30.5335,30.4582,30.5061,210600.0
2005-09-15 10:55:00,44.6,44.64,44.55,44.59,129800.0,30.5267,30.554,30.4924,30.5198,129800.0
2005-09-15 11:00:00,44.59,44.67,44.58,44.58,91700.0,30.5198,30.5746,30.513,30.513,91700.0
2005-09-15 11:05:00,44.61,44.65,44.53,44.61,148900.0,30.5335,30.5609,30.4787,30.5335,148900.0
2005-09-15 11:10:00,44.6,44.71,44.6,44.71,178500.0,30.5267,30.6019,30.5267,30.6019,178500.0
2005-09-15 11:15:00,44.71,44.71,44.68,44.69,119300.0,30.6019,30.6019,30.5814,30.5883,119300.0
2005-09-15 11:20:00,44.68,44.82,44.68,44.76,174700.0,30.5814,30.6772,30.5814,30.6362,174700.0
2005-09-15 11:25:00,44.8,44.8,44.68,44.76,99700.0,30.6635,30.6635,30.5814,30.6362,99700.0
2005-09-15 11:30:00,44.76,44.82,44.75,44.76,102300.0,30.6362,30.6772,30.6293,30.6362,102300.0
2005-09-15 11:35:00,44.75,44.78,44.7,44.73,116700.0,30.6293,30.6499,30.5951,30.6156,116700.0
2005-09-15 11:40:00,44.72,44.72,44.66,44.7,111600.0,30.6088,30.6088,30.5677,30.5951,111600.0
2005-09-15 11:45:00,44.7,44.73,44.7,44.7,107400.0,30.5951,30.6156,30.5951,30.5951,107400.0
2005-09-15 11:50:00,44.71,44.71,44.49,44.51,95600.0,30.6019,30.6019,30.4514,30.4651,95600.0
2005-09-15 11:55:00,44.5,44.6,44.45,44.56,141500.0,30.4582,30.5267,30.424,30.4993,141500.0
2005-09-15 12:00:00,44.56,44.7,44.55,44.67,107000.0,30.4993,30.5951,30.4924,30.5746,107000.0
2005-09-15 12:05:00,44.66,44.7,44.5,44.53,110900.0,30.5677,30.5951,30.4582,30.4787,110900.0
2005-09-15 12:10:00,44.53,44.76,44.53,44.74,118000.0,30.4787,30.6362,30.4787,30.6225,118000.0
2005-09-15 12:15:00,44.75,44.79,44.65,44.73,154600.0,30.6293,30.6567,30.5609,30.6156,154600.0
2005-09-15 12:20:00,44.7,44.81,44.68,44.81,99400.0,30.5951,30.6704,30.5814,30.6704,99400.0
2005-09-15 12:25:00,44.8,44.81,44.73,44.75,51200.0,30.6635,30.6704,30.6156,30.6293,51200.0
2005-09-15 12:30:00,44.74,44.77,44.72,44.77,70700.0,30.6225,30.643,30.6088,30.643,70700.0
2005-09-15 12:35:00,44.77,44.81,44.76,44.78,66600.0,30.643,30.6704,30.6362,30.6499,66600.0
2005-09-15 12:40:00,44.79,44.82,44.77,44.8,51500.0,30.6567,30.6772,30.643,30.6635,51500.0
2005-09-15 12:45:00,44.81,44.83,44.78,44.82,51300.0,30.6704,30.6841,30.6499,30.6772,51300.0
2005-09-15 12:50:00,44.83,44.89,44.83,44.89,184500.0,30.6841,30.7251,30.6841,30.7251,184500.0
2005-09-15 12:55:00,44.89,44.89,44.82,44.82,69300.0,30.7251,30.7251,30.6772,30.6772,69300.0
2005-09-15 13:00:00,44.78,44.83,44.77,44.83,49500.0,30.6499,30.6841,30.643,30.6841,49500.0
2005-09-15 13:05:00,44.83,44.85,44.82,44.84,65400.0,30.6841,30.6978,30.6772,30.6909,65400.0
2005-09-15 13:10:00,44.83,44.89,44.8,44.82,99000.0,30.6841,30.7251,30.6635,30.6772,99000.0
2005-09-15 13:15:00,44.82,44.9,44.79,44.89,63100.0,30.6772,30.732,30.6567,30.7251,63100.0
2005-09-15 13:20:00,44.89,44.95,44.84,44.88,107400.0,30.7251,30.7662,30.6909,30.7183,107400.0
2005-09-15 13:25:00,44.87,44.9,44.85,44.86,42800.0,30.7115,30.732,30.6978,30.7046,42800.0
2005-09-15 13:30:00,44.86,44.89,44.76,44.79,76100.0,30.7046,30.7251,30.6362,30.6567,76100.0
2005-09-15 13:35:00,44.79,44.89,44.78,44.89,38200.0,30.6567,30.7251,30.6499,30.7251,38200.0
2005-09-15 13:40:00,44.89,44.95,44.86,44.94,109400.0,30.7251,30.7662,30.7046,30.7594,109400.0
2005-09-15 13:45:00,44.94,44.97,44.9,44.95,138900.0,30.7594,30.7799,30.732,30.7662,138900.0
2005-09-15 13:50:00,44.95,45.0,44.92,44.98,78500.0,30.7662,30.8004,30.7457,30.7868,78500.0
2005-09-15 13:55:00,44.98,45.08,44.97,45.08,215500.0,30.7868,30.8552,30.7799,30.8552,215500.0
2005-09-15 14:00:00,45.07,45.15,45.06,45.15,156300.0,30.8484,30.9031,30.8415,30.9031,156300.0
2005-09-15 14:05:00,45.15,45.19,45.0,45.0,118300.0,30.9031,30.9305,30.8004,30.8004,118300.0
2005-09-15 14:10:00,45.0,45.01,44.94,44.97,135000.0,30.8004,30.8073,30.7594,30.7799,135000.0
2005-09-15 14:15:00,44.97,45.02,44.94,45.0,100800.0,30.7799,30.8141,30.7594,30.8004,100800.0
2005-09-15 14:20:00,44.99,45.07,44.99,45.01,106300.0,30.7936,30.8484,30.7936,30.8073,106300.0
2005-09-15 14:25:00,45.03,45.03,44.95,44.98,53700.0,30.821,30.821,30.7662,30.7868,53700.0
2005-09-15 14:30:00,44.98,45.08,44.96,45.07,75700.0,30.7868,30.8552,30.7731,30.8484,75700.0
2005-09-15 14:35:00,45.07,45.1,45.06,45.09,52900.0,30.8484,30.8689,30.8415,30.862,52900.0
2005-09-15 14:40:00,45.08,45.09,45.0,45.0,63200.0,30.8552,30.862,30.8004,30.8004,63200.0
2005-09-15 14:45:00,45.0,45.0,44.92,44.98,77700.0,30.8004,30.8004,30.7457,30.7868,77700.0
2005-09-15 14:50:00,44.98,45.05,44.97,45.01,115300.0,30.7868,30.8347,30.7799,30.8073,115300.0
2005-09-15 14:55:00,45.01,45.06,44.99,45.05,87200.0,30.8073,30.8415,30.7936,30.8347,87200.0
2005-09-15 15:00:00,45.06,45.12,45.05,45.1,105300.0,30.8415,30.8826,30.8347,30.8689,105300.0
2005-09-15 15:05:00,45.09,45.1,45.02,45.03,75900.0,30.862,30.8689,30.8141,30.821,75900.0
2005-09-15 15:10:00,45.02,45.03,44.95,44.96,57300.0,30.8141,30.821,30.7662,30.7731,57300.0
2005-09-15 15:15:00,44.95,44.97,44.9,44.92,121800.0,30.7662,30.7799,30.732,30.7457,121800.0
2005-09-15 15:20:00,44.92,44.93,44.85,44.87,157700.0,30.7457,30.7525,30.6978,30.7115,157700.0
2005-09-15 15:25:00,44.88,44.95,44.85,44.87,82100.0,30.7183,30.7662,30.6978,30.7115,82100.0
2005-09-15 15:30:00,44.87,44.9,44.82,44.83,58500.0,30.7115,30.732,30.6772,30.6841,58500.0
2005-09-15 15:35:00,44.83,44.93,44.81,44.92,79700.0,30.6841,30.7525,30.6704,30.7457,79700.0
2005-09-15 15:40:00,44.93,45.03,44.93,44.99,308900.0,30.7525,30.821,30.7525,30.7936,308900.0
2005-09-15 15:45:00,44.99,45.0,44.92,44.96,126600.0,30.7936,30.8004,30.7457,30.7731,126600.0
2005-09-15 15:50:00,44.97,45.01,44.89,44.9,297000.0,30.7799,30.8073,30.7251,30.732,297000.0
2005-09-15 15:55:00,44.9,45.0,44.88,44.99,237000.0,30.732,30.8004,30.7183,30.7936,237000.0
2005-09-16 09:30:00,45.7,45.76,45.65,45.69,15400.0,31.2796,31.3206,31.2453,31.2727,15400.0
2005-09-16 09:35:00,45.65,46.09,45.65,46.05,1946300.0,31.2453,31.5465,31.2453,31.5191,1946300.0
2005-09-16 09:40:00,46.05,46.1,45.85,45.95,354300.0,31.5191,31.5533,31.3822,31.4507,354300.0
2005-09-16 09:45:00,45.95,45.95,45.61,45.67,322600.0,31.4507,31.4507,31.218,31.259,322600.0
2005-09-16 09:50:00,45.67,45.7,45.45,45.51,321200.0,31.259,31.2796,31.1084,31.1495,321200.0
2005-09-16 09:55:00,45.5,45.69,45.48,45.58,251900.0,31.1427,31.2727,31.129,31.1974,251900.0
2005-09-16 10:00:00,45.57,45.7,45.51,45.55,286400.0,31.1906,31.2796,31.1495,31.1769,286400.0
2005-09-16 10:05:00,45.55,45.64,45.45,45.55,234600.0,31.1769,31.2385,31.1084,31.1769,234600.0
2005-09-16 10:10:00,45.55,45.72,45.5,45.58,262900.0,31.1769,31.2932,31.1427,31.1974,262900.0
2005-09-16 10:15:00,45.6,45.75,45.59,45.6,153100.0,31.2111,31.3138,31.2043,31.2111,153100.0
2005-09-16 10:20:00,45.6,45.64,45.52,45.64,198900.0,31.2111,31.2385,31.1564,31.2385,198900.0
2005-09-16 10:25:00,45.64,45.65,45.49,45.51,202800.0,31.2385,31.2453,31.1358,31.1495,202800.0
2005-09-16 10:30:00,45.5,45.63,45.5,45.61,198300.0,31.1427,31.2316,31.1427,31.218,198300.0
2005-09-16 10:35:00,45.61,45.73,45.61,45.68,153500.0,31.218,31.3001,31.218,31.2659,153500.0
2005-09-16 10:40:00,45.68,45.7,45.65,45.69,136500.0,31.2659,31.2796,31.2453,31.2727,136500.0
2005-09-16 10:45:00,45.68,45.69,45.6,45.63,110600.0,31.2659,31.2727,31.2111,31.2316,110600.0
2005-09-16 10:50:00,45.63,45.7,45.59,45.65,122500.0,31.2316,31.2796,31.2043,31.2453,122500.0
2005-09-16 10:55:00,45.66,45.71,45.62,45.71,102900.0,31.2522,31.2864,31.2248,31.2864,102900.0
2005-09-16 11:00:00,45.71,45.77,45.66,45.69,114700.0,31.2864,31.3275,31.2522,31.2727,114700.0
2005-09-16 11:05:00,45.69,45.7,45.66,45.66,68600.0,31.2727,31.2796,31.2522,31.2522,68600.0
2005-09-16 11:10:00,45.65,45.66,45.6,45.65,89200.0,31.2453,31.2522,31.2111,31.2453,89200.0
2005-09-16 11:15:00,45.65,45.66,45.61,45.65,127700.0,31.2453,31.2522,31.218,31.2453,127700.0
2005-09-16 11:20:00,45.66,45.68,45.56,45.58,99400.0,31.2522,31.2659,31.1837,31.1974,99400.0
2005-09-16 11:25:00,45.58,45.58,45.47,45.48,73500.0,31.1974,31.1974,31.1221,31.129,73500.0
2005-09-16 11:30:00,45.48,45.59,45.4,45.4,143600.0,31.129,31.2043,31.0742,31.0742,143600.0
2005-09-16 11:35:00,45.4,45.47,45.34,45.35,273200.0,31.0742,31.1221,31.0332,31.04,273200.0
2005-09-16 11:40:00,45.35,45.4,45.28,45.37,200800.0,31.04,31.0742,30.9921,31.0537,200800.0
2005-09-16 11:45:00,45.32,45.35,45.2,45.35,145700.0,31.0195,31.04,30.9373,31.04,145700.0
2005-09-16 11:50:00,45.35,45.47,45.26,45.37,133700.0,31.04,31.1221,30.9784,31.0537,133700.0
2005-09-16 11:55:00,45.38,45.42,45.37,45.4,197300.0,31.0605,31.0879,31.0537,31.0742,197300.0
2005-09-16 12:00:00,45.4,45.54,45.39,45.5,73800.0,31.0742,31.17,31.0674,31.1427,73800.0
2005-09-16 12:05:00,45.51,45.59,45.48,45.59,99900.0,31.1495,31.2043,31.129,31.2043,99900.0
2005-09-16 12:10:00,45.59,45.67,45.58,45.6,80700.0,31.2043,31.259,31.1974,31.2111,80700.0
2005-09-16 12:15:00,45.6,45.67,45.6,45.65,77400.0,31.2111,31.259,31.2111,31.2453,77400.0
2005-09-16 12:20:00,45.66,45.7,45.64,45.66,100500.0,31.2522,31.2796,31.2385,31.2522,100500.0
2005-09-16 12:25:00,45.67,45.67,45.62,45.63,143800.0,31.259,31.259,31.2248,31.2316,143800.0
2005-09-16 12:30:00,45.63,45.63,45.6,45.61,101800.0,31.2316,31.2316,31.2111,31.218,101800.0
2005-09-16 12:35:00,45.61,45.65,45.6,45.63,105400.0,31.218,31.2453,31.2111,31.2316,105400.0
2005-09-16 12:40:00,45.63,45.66,45.61,45.63,77400.0,31.2316,31.2522,31.218,31.2316,77400.0
2005-09-16 12:45:00,45.62,45.64,45.61,45.63,64800.0,31.2248,31.2385,31.218,31.2316,64800.0
2005-09-16 12:50:00,45.64,45.67,45.62,45.65,81000.0,31.2385,31.259,31.2248,31.2453,81000.0
2005-09-16 12:55:00,45.66,45.68,45.65,45.68,48600.0,31.2522,31.2659,31.2453,31.2659,48600.0
2005-09-16 13:00:00,45.68,45.69,45.64,45.65,78300.0,31.2659,31.2727,31.2385,31.2453,78300.0
2005-09-16 13:05:00,45.65,45.69,45.65,45.68,26800.0,31.2453,31.2727,31.2453,31.2659,26800.0
2005-09-16 13:10:00,45.68,45.73,45.68,45.73,30700.0,31.2659,31.3001,31.2659,31.3001,30700.0
2005-09-16 13:15:00,45.75,45.8,45.74,45.78,42300.0,31.3138,31.348,31.3069,31.3343,42300.0
2005-09-16 13:20:00,45.78,45.84,45.78,45.84,55100.0,31.3343,31.3754,31.3343,31.3754,55100.0
2005-09-16 13:25:00,45.84,45.89,45.81,45.89,97800.0,31.3754,31.4096,31.3548,31.4096,97800.0
2005-09-16 13:30:00,45.89,45.9,45.81,45.85,84600.0,31.4096,31.4164,31.3548,31.3822,84600.0
2005-09-16 13:35:00,45.85,45.88,45.83,45.83,43600.0,31.3822,31.4028,31.3685,31.3685,43600.0
2005-09-16 13:40:00,45.83,45.91,45.82,45.89,50000.0,31.3685,31.4233,31.3617,31.4096,50000.0
2005-09-16 13:45:00,45.89,45.9,45.85,45.86,32400.0,31.4096,31.4164,31.3822,31.3891,32400.0
2005-09-16 13:50:00,45.85,45.86,45.77,45.84,66400.0,31.3822,31.3891,31.3275,31.3754,66400.0
2005-09-16 13:55:00,45.84,45.9,45.84,45.9,48900.0,31.3754,31.4164,31.3754,31.4164,48900.0
2005-09-16 14:00:00,45.9,45.93,45.88,45.89,56700.0,31.4164,31.437,31.4028,31.4096,56700.0
2005-09-16 14:05:00,45.89,45.89,45.85,45.86,75400.0,31.4096,31.4096,31.3822,31.3891,75400.0
2005-09-16 14:10:00,45.85,45.87,45.82,45.85,46800.0,31.3822,31.3959,31.3617,31.3822,46800.0
2005-09-16 14:15:00,45.86,45.94,45.86,45.93,55300.0,31.3891,31.4438,31.3891,31.437,55300.0
2005-09-16 14:20:00,45.92,45.95,45.91,45.92,59400.0,31.4301,31.4507,31.4233,31.4301,59400.0
2005-09-16 14:25:00,45.91,45.91,45.85,45.87,29300.0,31.4233,31.4233,31.3822,31.3959,29300.0
2005-09-16 14:30:00,45.87,45.87,45.83,45.86,39000.0,31.3959,31.3959,31.3685,31.3891,39000.0
2005-09-16 14:35:00,45.86,45.95,45.86,45.93,62700.0,31.3891,31.4507,31.3891,31.437,62700.0
2005-09-16 14:40:00,45.93,45.95,45.9,45.92,49100.0,31.437,31.4507,31.4164,31.4301,49100.0
2005-09-16 14:45:00,45.92,45.96,45.89,45.95,63700.0,31.4301,31.4575,31.4096,31.4507,63700.0
2005-09-16 14:50:00,45.95,45.98,45.95,45.97,68200.0,31.4507,31.4712,31.4507,31.4644,68200.0
2005-09-16 14:55:00,45.97,46.01,45.95,45.96,114100.0,31.4644,31.4917,31.4507,31.4575,114100.0
2005-09-16 15:00:00,45.94,45.98,45.91,45.93,79000.0,31.4438,31.4712,31.4233,31.437,79000.0
2005-09-16 15:05:00,45.93,45.94,45.92,45.93,49100.0,31.437,31.4438,31.4301,31.437,49100.0
2005-09-16 15:10:00,45.93,46.01,45.93,45.99,262000.0,31.437,31.4917,31.437,31.478,262000.0
2005-09-16 15:15:00,45.99,46.0,45.96,45.99,62100.0,31.478,31.4849,31.4575,31.478,62100.0
2005-09-16 15:20:00,46.0,46.04,45.99,46.01,191200.0,31.4849,31.5123,31.478,31.4917,191200.0
2005-09-16 15:25:00,46.0,46.01,46.0,46.0,111600.0,31.4849,31.4917,31.4849,31.4849,111600.0
2005-09-16 15:30:00,46.01,46.03,46.0,46.0,126000.0,31.4917,31.5054,31.4849,31.4849,126000.0
2005-09-16 15:35:00,46.01,46.07,46.0,46.01,197400.0,31.4917,31.5328,31.4849,31.4917,197400.0
2005-09-16 15:40:00,46.01,46.12,46.0,46.1,171000.0,31.4917,31.567,31.4849,31.5533,171000.0
2005-09-16 15:45:00,46.1,46.15,46.1,46.14,280400.0,31.5533,31.5876,31.5533,31.5807,280400.0
2005-09-16 15:50:00,46.14,46.14,46.09,46.1,411100.0,31.5807,31.5807,31.5465,31.5533,411100.0
2005-09-16 15:55:00,46.1,46.19,46.06,46.19,428200.0,31.5533,31.6149,31.526,31.6149,428200.0
2005-09-19 09:30:00,47.0,47.08,46.92,47.02,450900.0,32.1693,32.2241,32.1146,32.183,450900.0
2005-09-19 09:35:00,47.05,47.25,47.05,47.24,235300.0,32.2036,32.3405,32.2036,32.3336,235300.0
2005-09-19 09:40:00,47.24,47.25,47.08,47.12,202100.0,32.3336,32.3405,32.2241,32.2515,202100.0
2005-09-19 09:45:00,47.11,47.21,47.1,47.17,233300.0,32.2446,32.3131,32.2378,32.2857,233300.0
2005-09-19 09:50:00,47.15,47.15,46.99,47.0,391700.0,32.272,32.272,32.1625,32.1693,391700.0
2005-09-19 09:55:00,47.0,47.01,46.83,46.86,271800.0,32.1693,32.1762,32.053,32.0735,271800.0
2005-09-19 10:00:00,46.87,47.03,46.8,47.02,261700.0,32.0804,32.1899,32.0325,32.183,261700.0
2005-09-19 10:05:00,46.99,47.0,46.79,46.81,311000.0,32.1625,32.1693,32.0256,32.0393,311000.0
2005-09-19 10:10:00,46.81,46.97,46.8,46.89,186800.0,32.0393,32.1488,32.0325,32.0941,186800.0
2005-09-19 10:15:00,46.9,46.94,46.85,46.9,159600.0,32.1009,32.1283,32.0667,32.1009,159600.0
2005-09-19 10:20:00,46.91,46.93,46.86,46.91,146900.0,32.1077,32.1214,32.0735,32.1077,146900.0
2005-09-19 10:25:00,46.91,47.0,46.91,47.0,258500.0,32.1077,32.1693,32.1077,32.1693,258500.0
2005-09-19 10:30:00,47.0,47.02,46.82,46.9,299200.0,32.1693,32.183,32.0461,32.1009,299200.0
2005-09-19 10:35:00,46.9,46.92,46.85,46.85,106700.0,32.1009,32.1146,32.0667,32.0667,106700.0
2005-09-19 10:40:00,46.85,46.93,46.85,46.93,154500.0,32.0667,32.1214,32.0667,32.1214,154500.0
2005-09-19 10:45:00,46.91,46.92,46.85,46.86,77300.0,32.1077,32.1146,32.0667,32.0735,77300.0
2005-09-19 10:50:00,46.85,46.86,46.6,46.61,159800.0,32.0667,32.0735,31.8956,31.9024,159800.0
2005-09-19 10:55:00,46.61,46.78,46.6,46.7,167800.0,31.9024,32.0188,31.8956,31.964,167800.0
2005-09-19 11:00:00,46.71,46.76,46.7,46.75,158500.0,31.9709,32.0051,31.964,31.9982,158500.0
2005-09-19 11:05:00,46.74,46.79,46.7,46.74,251300.0,31.9914,32.0256,31.964,31.9914,251300.0
2005-09-19 11:10:00,46.75,46.86,46.73,46.83,228500.0,31.9982,32.0735,31.9845,32.053,228500.0
2005-09-19 11:15:00,46.84,46.9,46.82,46.82,132100.0,32.0598,32.1009,32.0461,32.0461,132100.0
2005-09-19 11:20:00,46.82,46.87,46.75,46.82,173200.0,32.0461,32.0804,31.9982,32.0461,173200.0
2005-09-19 11:25:00,46.81,47.24,46.67,46.69,124700.0,32.0393,32.3336,31.9435,31.9572,124700.0
2005-09-19 11:30:00,46.67,46.69,46.52,46.55,139900.0,31.9435,31.9572,31.8408,31.8613,139900.0
2005-09-19 11:35:00,46.56,46.56,46.41,46.45,141800.0,31.8682,31.8682,31.7655,31.7929,141800.0
2005-09-19 11:40:00,46.46,46.7,46.44,46.64,191700.0,31.7997,31.964,31.7861,31.9229,191700.0
2005-09-19 11:45:00,46.64,46.64,46.59,46.61,64300.0,31.9229,31.9229,31.8887,31.9024,64300.0
2005-09-19 11:50:00,46.61,46.62,46.53,46.58,102100.0,31.9024,31.9093,31.8477,31.8819,102100.0
2005-09-19 11:55:00,46.58,46.59,46.47,46.48,89700.0,31.8819,31.8887,31.8066,31.8134,89700.0
2005-09-19 12:00:00,46.47,46.58,46.45,46.56,113400.0,31.8066,31.8819,31.7929,31.8682,113400.0
2005-09-19 12:05:00,46.57,46.63,46.56,46.62,189600.0,31.875,31.9161,31.8682,31.9093,189600.0
2005-09-19 12:10:00,46.63,46.65,46.61,46.62,65500.0,31.9161,31.9298,31.9024,31.9093,65500.0
2005-09-19 12:15:00,46.62,46.65,46.62,46.64,103800.0,31.9093,31.9298,31.9093,31.9229,103800.0
2005-09-19 12:20:00,46.64,46.68,46.63,46.66,75000.0,31.9229,31.9503,31.9161,31.9366,75000.0
2005-09-19 12:25:00,46.66,46.67,46.59,46.6,77200.0,31.9366,31.9435,31.8887,31.8956,77200.0
2005-09-19 12:30:00,46.59,46.7,46.59,46.68,207200.0,31.8887,31.964,31.8887,31.9503,207200.0
2005-09-19 12:35:00,46.69,46.75,46.68,46.7,79900.0,31.9572,31.9982,31.9503,31.964,79900.0
2005-09-19 12:40:00,46.69,46.72,46.68,46.72,93500.0,31.9572,31.9777,31.9503,31.9777,93500.0
2005-09-19 12:45:00,46.72,46.74,46.67,46.73,162500.0,31.9777,31.9914,31.9435,31.9845,162500.0
2005-09-19 12:50:00,46.73,46.79,46.72,46.78,81400.0,31.9845,32.0256,31.9777,32.0188,81400.0
2005-09-19 12:55:00,46.78,46.82,46.77,46.82,167800.0,32.0188,32.0461,32.0119,32.0461,167800.0
2005-09-19 13:00:00,46.82,46.83,46.78,46.79,75500.0,32.0461,32.053,32.0188,32.0256,75500.0
2005-09-19 13:05:00,46.79,46.8,46.77,46.78,89800.0,32.0256,32.0325,32.0119,32.0188,89800.0
2005-09-19 13:10:00,46.78,46.79,46.73,46.74,57700.0,32.0188,32.0256,31.9845,31.9914,57700.0
2005-09-19 13:15:00,46.74,46.77,46.74,46.74,165600.0,31.9914,32.0119,31.9914,31.9914,165600.0
2005-09-19 13:20:00,46.73,46.73,46.6,46.69,130700.0,31.9845,31.9845,31.8956,31.9572,130700.0
2005-09-19 13:25:00,46.68,46.69,46.61,46.65,120400.0,31.9503,31.9572,31.9024,31.9298,120400.0
2005-09-19 13:30:00,46.66,46.67,46.6,46.6,40800.0,31.9366,31.9435,31.8956,31.8956,40800.0
2005-09-19 13:35:00,46.61,46.61,46.58,46.58,45500.0,31.9024,31.9024,31.8819,31.8819,45500.0
2005-09-19 13:40:00,46.57,46.58,46.57,46.57,73400.0,31.875,31.8819,31.875,31.875,73400.0
2005-09-19 13:45:00,46.57,46.6,46.44,46.44,314300.0,31.875,31.8956,31.7861,31.7861,314300.0
2005-09-19 13:50:00,46.43,46.44,46.24,46.24,221900.0,31.7792,31.7861,31.6492,31.6492,221900.0
2005-09-19 13:55:00,46.25,46.25,46.2,46.2,104800.0,31.656,31.656,31.6218,31.6218,104800.0
2005-09-19 14:00:00,46.2,46.27,46.05,46.18,368200.0,31.6218,31.6697,31.5191,31.6081,368200.0
2005-09-19 14:05:00,46.18,46.28,46.09,46.11,241300.0,31.6081,31.6765,31.5465,31.5602,241300.0
2005-09-19 14:10:00,46.11,46.15,45.9,45.9,225400.0,31.5602,31.5876,31.4164,31.4164,225400.0
2005-09-19 14:15:00,45.9,45.96,45.82,45.85,184400.0,31.4164,31.4575,31.3617,31.3822,184400.0
2005-09-19 14:20:00,45.87,45.89,45.7,45.85,207400.0,31.3959,31.4096,31.2796,31.3822,207400.0
2005-09-19 14:25:00,45.85,46.07,45.82,46.04,165800.0,31.3822,31.5328,31.3617,31.5123,165800.0
2005-09-19 14:30:00,46.02,46.05,45.93,45.99,154200.0,31.4986,31.5191,31.437,31.478,154200.0
2005-09-19 14:35:00,45.98,45.99,45.89,45.91,67100.0,31.4712,31.478,31.4096,31.4233,67100.0
2005-09-19 14:40:00,45.92,45.96,45.89,45.91,129700.0,31.4301,31.4575,31.4096,31.4233,129700.0
2005-09-19 14:45:00,45.92,45.99,45.91,45.94,76200.0,31.4301,31.478,31.4233,31.4438,76200.0
2005-09-19 14:50:00,45.95,45.96,45.85,45.9,92900.0,31.4507,31.4575,31.3822,31.4164,92900.0
2005-09-19 14:55:00,45.9,45.94,45.87,45.87,85900.0,31.4164,31.4438,31.3959,31.3959,85900.0
2005-09-19 15:00:00,45.87,46.0,45.86,46.0,91300.0,31.3959,31.4849,31.3891,31.4849,91300.0
2005-09-19 15:05:00,46.0,46.07,46.0,46.06,102500.0,31.4849,31.5328,31.4849,31.526,102500.0
2005-09-19 15:10:00,46.06,46.08,45.93,45.98,146900.0,31.526,31.5396,31.437,31.4712,146900.0
2005-09-19 15:15:00,45.98,46.07,45.98,46.04,144300.0,31.4712,31.5328,31.4712,31.5123,144300.0
2005-09-19 15:20:00,46.05,46.09,46.02,46.03,89800.0,31.5191,31.5465,31.4986,31.5054,89800.0
2005-09-19 15:25:00,46.03,46.14,46.01,46.14,153100.0,31.5054,31.5807,31.4917,31.5807,153100.0
2005-09-19 15:30:00,46.13,46.17,46.1,46.12,140600.0,31.5739,31.6013,31.5533,31.567,140600.0
2005-09-19 15:35:00,46.11,46.12,46.03,46.07,116400.0,31.5602,31.567,31.5054,31.5328,116400.0
2005-09-19 15:40:00,46.07,46.13,46.07,46.11,134100.0,31.5328,31.5739,31.5328,31.5602,134100.0
2005-09-19 15:45:00,46.1,46.17,46.1,46.14,147200.0,31.5533,31.6013,31.5533,31.5807,147200.0
2005-09-19 15:50:00,46.14,46.15,46.04,46.05,142100.0,31.5807,31.5876,31.5123,31.5191,142100.0
2005-09-19 15:55:00,46.04,46.18,46.04,46.11,217500.0,31.5123,31.6081,31.5123,31.5602,217500.0
2005-09-20 09:30:00,46.03,46.33,46.03,46.12,266700.0,31.5054,31.7108,31.5054,31.567,266700.0
2005-09-20 09:35:00,46.11,46.13,45.92,46.05,182900.0,31.5602,31.5739,31.4301,31.5191,182900.0
2005-09-20 09:40:00,46.07,46.09,45.95,46.07,103300.0,31.5328,31.5465,31.4507,31.5328,103300.0
2005-09-20 09:45:00,46.07,46.44,46.07,46.35,136000.0,31.5328,31.7861,31.5328,31.7245,136000.0
2005-09-20 09:50:00,46.34,46.58,46.26,46.47,169400.0,31.7176,31.8819,31.6629,31.8066,169400.0
2005-09-20 09:55:00,46.47,46.57,46.19,46.27,143500.0,31.8066,31.875,31.6149,31.6697,143500.0
2005-09-20 10:00:00,46.27,46.34,46.1,46.17,90800.0,31.6697,31.7176,31.5533,31.6013,90800.0
2005-09-20 10:05:00,46.17,46.21,45.99,46.15,90800.0,31.6013,31.6286,31.478,31.5876,90800.0
2005-09-20 10:10:00,46.16,46.31,46.09,46.23,76900.0,31.5944,31.6971,31.5465,31.6423,76900.0
2005-09-20 10:15:00,46.22,46.39,46.19,46.2,94500.0,31.6355,31.7518,31.6149,31.6218,94500.0
2005-09-20 10:20:00,46.2,46.2,46.04,46.15,81300.0,31.6218,31.6218,31.5123,31.5876,81300.0
2005-09-20 10:25:00,46.14,46.21,46.11,46.12,60400.0,31.5807,31.6286,31.5602,31.567,60400.0
2005-09-20 10:30:00,46.11,46.12,45.93,45.93,109500.0,31.5602,31.567,31.437,31.437,109500.0
2005-09-20 10:35:00,45.93,46.01,45.83,46.0,133200.0,31.437,31.4917,31.3685,31.4849,133200.0
2005-09-20 10:40:00,46.0,46.0,45.79,45.79,75200.0,31.4849,31.4849,31.3412,31.3412,75200.0
2005-09-20 10:45:00,45.79,45.85,45.71,45.84,118300.0,31.3412,31.3822,31.2864,31.3754,118300.0
2005-09-20 10:50:00,45.82,45.96,45.76,45.95,102400.0,31.3617,31.4575,31.3206,31.4507,102400.0
2005-09-20 10:55:00,45.96,46.01,45.86,45.94,78500.0,31.4575,31.4917,31.3891,31.4438,78500.0
2005-09-20 11:00:00,45.94,45.99,45.9,45.95,44600.0,31.4438,31.478,31.4164,31.4507,44600.0
2005-09-20 11:05:00,45.97,45.99,45.86,45.89,45600.0,31.4644,31.478,31.3891,31.4096,45600.0
2005-09-20 11:10:00,45.88,45.99,45.88,45.96,83600.0,31.4028,31.478,31.4028,31.4575,83600.0
2005-09-20 11:15:00,45.96,46.0,45.88,45.89,65400.0,31.4575,31.4849,31.4028,31.4096,65400.0
2005-09-20 11:20:00,45.87,45.95,45.87,45.95,54600.0,31.3959,31.4507,31.3959,31.4507,54600.0
2005-09-20 11:25:00,45.96,45.96,45.88,45.89,56600.0,31.4575,31.4575,31.4028,31.4096,56600.0
2005-09-20 11:30:00,45.9,45.99,45.9,45.95,55300.0,31.4164,31.478,31.4164,31.4507,55300.0
2005-09-20 11:35:00,45.95,45.96,45.85,45.85,35200.0,31.4507,31.4575,31.3822,31.3822,35200.0
2005-09-20 11:40:00,45.85,45.86,45.74,45.75,44100.0,31.3822,31.3891,31.3069,31.3138,44100.0
2005-09-20 11:45:00,45.75,45.82,45.75,45.82,46400.0,31.3138,31.3617,31.3138,31.3617,46400.0
2005-09-20 11:50:00,45.8,45.86,45.78,45.79,41900.0,31.348,31.3891,31.3343,31.3412,41900.0
2005-09-20 11:55:00,45.78,45.88,45.76,45.88,24900.0,31.3343,31.4028,31.3206,31.4028,24900.0
2005-09-20 12:00:00,45.87,46.0,45.87,46.0,42400.0,31.3959,31.4849,31.3959,31.4849,42400.0
2005-09-20 12:05:00,46.0,46.01,45.89,45.91,39700.0,31.4849,31.4917,31.4096,31.4233,39700.0
2005-09-20 12:10:00,45.92,45.92,45.85,45.85,17100.0,31.4301,31.4301,31.3822,31.3822,17100.0
2005-09-20 12:15:00,45.85,45.87,45.77,45.81,30400.0,31.3822,31.3959,31.3275,31.3548,30400.0
2005-09-20 12:20:00,45.8,45.83,45.79,45.81,16500.0,31.348,31.3685,31.3412,31.3548,16500.0
2005-09-20 12:25:00,45.81,45.82,45.73,45.74,49400.0,31.3548,31.3617,31.3001,31.3069,49400.0
2005-09-20 12:30:00,45.74,45.77,45.73,45.73,23600.0,31.3069,31.3275,31.3001,31.3001,23600.0
2005-09-20 12:35:00,45.74,45.86,45.73,45.85,26300.0,31.3069,31.3891,31.3001,31.3822,26300.0
2005-09-20 12:40:00,45.86,45.92,45.83,45.9,25200.0,31.3891,31.4301,31.3685,31.4164,25200.0
2005-09-20 12:45:00,45.9,45.94,45.89,45.92,22100.0,31.4164,31.4438,31.4096,31.4301,22100.0
2005-09-20 12:50:00,45.92,45.94,45.87,45.87,18900.0,31.4301,31.4438,31.3959,31.3959,18900.0
2005-09-20 12:55:00,45.88,45.91,45.88,45.9,7600.0,31.4028,31.4233,31.4028,31.4164,7600.0
2005-09-20 13:00:00,45.91,45.93,45.89,45.91,14600.0,31.4233,31.437,31.4096,31.4233,14600.0
2005-09-20 13:05:00,45.92,45.94,45.9,45.94,13600.0,31.4301,31.4438,31.4164,31.4438,13600.0
2005-09-20 13:10:00,45.93,46.0,45.93,45.99,27300.0,31.437,31.4849,31.437,31.478,27300.0
2005-09-20 13:15:00,45.99,46.04,45.98,46.03,41000.0,31.478,31.5123,31.4712,31.5054,41000.0
2005-09-20 13:20:00,46.04,46.15,46.04,46.11,55000.0,31.5123,31.5876,31.5123,31.5602,55000.0
2005-09-20 13:25:00,46.11,46.15,46.1,46.12,26400.0,31.5602,31.5876,31.5533,31.567,26400.0
2005-09-20 13:30:00,46.13,46.13,46.09,46.09,23800.0,31.5739,31.5739,31.5465,31.5465,23800.0
2005-09-20 13:35:00,46.09,46.16,46.08,46.13,43300.0,31.5465,31.5944,31.5396,31.5739,43300.0
2005-09-20 13:40:00,46.15,46.15,46.07,46.07,10800.0,31.5876,31.5876,31.5328,31.5328,10800.0
2005-09-20 13:45:00,46.06,46.07,45.97,45.97,39800.0,31.526,31.5328,31.4644,31.4644,39800.0
2005-09-20 13:50:00,45.98,46.03,45.98,45.98,14700.0,31.4712,31.5054,31.4712,31.4712,14700.0
2005-09-20 13:55:00,45.98,46.0,45.97,46.0,17300.0,31.4712,31.4849,31.4644,31.4849,17300.0
2005-09-20 14:00:00,46.0,46.02,45.98,45.98,14700.0,31.4849,31.4986,31.4712,31.4712,14700.0
2005-09-20 14:05:00,45.98,45.99,45.92,45.94,35500.0,31.4712,31.478,31.4301,31.4438,35500.0
2005-09-20 14:10:00,45.94,45.95,45.9,45.92,39800.0,31.4438,31.4507,31.4164,31.4301,39800.0
2005-09-20 14:15:00,45.92,45.94,45.83,45.89,53600.0,31.4301,31.4438,31.3685,31.4096,53600.0
2005-09-20 14:20:00,45.87,45.89,45.69,45.7,95400.0,31.3959,31.4096,31.2727,31.2796,95400.0
2005-09-20 14:25:00,45.69,45.75,45.56,45.75,110700.0,31.2727,31.3138,31.1837,31.3138,110700.0
2005-09-20 14:30:00,45.75,45.76,45.6,45.6,65400.0,31.3138,31.3206,31.2111,31.2111,65400.0
2005-09-20 14:35:00,45.61,45.61,45.48,45.49,108800.0,31.218,31.218,31.129,31.1358,108800.0
2005-09-20 14:40:00,45.49,45.59,45.4,45.46,102200.0,31.1358,31.2043,31.0742,31.1153,102200.0
2005-09-20 14:45:00,45.45,45.45,45.25,45.34,148400.0,31.1084,31.1084,30.9716,31.0332,148400.0
2005-09-20 14:50:00,45.34,45.37,45.21,45.21,162600.0,31.0332,31.0537,30.9442,30.9442,162600.0
2005-09-20 14:55:00,45.21,45.21,45.1,45.16,131800.0,30.9442,30.9442,30.8689,30.91,131800.0
2005-09-20 15:00:00,45.16,45.2,45.11,45.12,102400.0,30.91,30.9373,30.8757,30.8826,102400.0
2005-09-20 15:05:00,45.12,45.21,45.1,45.1,99400.0,30.8826,30.9442,30.8689,30.8689,99400.0
2005-09-20 15:10:00,45.1,45.29,45.1,45.22,89200.0,30.8689,30.9989,30.8689,30.951,89200.0
2005-09-20 15:15:00,45.21,45.23,45.15,45.2,60300.0,30.9442,30.9579,30.9031,30.9373,60300.0
2005-09-20 15:20:00,45.2,45.2,45.1,45.12,52000.0,30.9373,30.9373,30.8689,30.8826,52000.0
2005-09-20 15:25:00,45.15,45.2,45.09,45.15,118100.0,30.9031,30.9373,30.862,30.9031,118100.0
2005-09-20 15:30:00,45.14,45.15,45.03,45.03,137400.0,30.8963,30.9031,30.821,30.821,137400.0
2005-09-20 15:35:00,45.04,45.04,44.9,44.91,220600.0,30.8278,30.8278,30.732,30.7388,220600.0
2005-09-20 15:40:00,44.91,44.96,44.8,44.84,177500.0,30.7388,30.7731,30.6635,30.6909,177500.0
2005-09-20 15:45:00,44.85,44.86,44.74,44.74,248200.0,30.6978,30.7046,30.6225,30.6225,248200.0
2005-09-20 15:50:00,44.75,44.85,44.74,44.78,232000.0,30.6293,30.6978,30.6225,30.6499,232000.0
2005-09-20 15:55:00,44.79,44.84,44.72,44.8,264900.0,30.6567,30.6909,30.6088,30.6635,264900.0
2005-09-21 09:30:00,45.37,45.45,45.25,45.38,297500.0,31.0537,31.1084,30.9716,31.0605,297500.0
2005-09-21 09:35:00,45.38,45.64,45.33,45.62,159200.0,31.0605,31.2385,31.0263,31.2248,159200.0
2005-09-21 09:40:00,45.63,46.0,45.59,45.69,165200.0,31.2316,31.4849,31.2043,31.2727,165200.0
2005-09-21 09:45:00,45.68,45.92,45.67,45.79,142100.0,31.2659,31.4301,31.259,31.3412,142100.0
2005-09-21 09:50:00,45.79,45.88,45.77,45.8,119000.0,31.3412,31.4028,31.3275,31.348,119000.0
2005-09-21 09:55:00,45.79,45.85,45.68,45.69,118500.0,31.3412,31.3822,31.2659,31.2727,118500.0
2005-09-21 10:00:00,45.7,45.8,45.64,45.78,150100.0,31.2796,31.348,31.2385,31.3343,150100.0
2005-09-21 10:05:00,45.77,45.9,45.76,45.9,106400.0,31.3275,31.4164,31.3206,31.4164,106400.0
2005-09-21 10:10:00,45.9,45.99,45.87,45.97,113400.0,31.4164,31.478,31.3959,31.4644,113400.0
2005-09-21 10:15:00,45.9,45.99,45.9,45.98,98200.0,31.4164,31.478,31.4164,31.4712,98200.0
2005-09-21 10:20:00,45.98,46.05,45.97,46.0,177400.0,31.4712,31.5191,31.4644,31.4849,177400.0
2005-09-21 10:25:00,45.99,46.04,45.86,45.93,78600.0,31.478,31.5123,31.3891,31.437,78600.0
2005-09-21 10:30:00,45.93,45.98,45.91,45.97,47300.0,31.437,31.4712,31.4233,31.4644,47300.0
2005-09-21 10:35:00,45.97,46.2,45.96,46.14,125100.0,31.4644,31.6218,31.4575,31.5807,125100.0
2005-09-21 10:40:00,46.15,46.23,46.12,46.14,95700.0,31.5876,31.6423,31.567,31.5807,95700.0
2005-09-21 10:45:00,46.15,46.21,46.12,46.19,66700.0,31.5876,31.6286,31.567,31.6149,66700.0
2005-09-21 10:50:00,46.17,46.2,46.16,46.18,42400.0,31.6013,31.6218,31.5944,31.6081,42400.0
2005-09-21 10:55:00,46.18,46.2,45.99,46.07,93700.0,31.6081,31.6218,31.478,31.5328,93700.0
2005-09-21 11:00:00,46.08,46.13,46.01,46.05,51200.0,31.5396,31.5739,31.4917,31.5191,51200.0
2005-09-21 11:05:00,46.07,46.13,45.99,46.11,63800.0,31.5328,31.5739,31.478,31.5602,63800.0
2005-09-21 11:10:00,46.11,46.13,46.02,46.05,75400.0,31.5602,31.5739,31.4986,31.5191,75400.0
2005-09-21 11:15:00,46.04,46.06,45.9,45.92,60700.0,31.5123,31.526,31.4164,31.4301,60700.0
2005-09-21 11:20:00,45.92,45.98,45.9,45.95,69500.0,31.4301,31.4712,31.4164,31.4507,69500.0
2005-09-21 11:25:00,45.95,45.98,45.91,45.93,48800.0,31.4507,31.4712,31.4233,31.437,48800.0
2005-09-21 11:30:00,45.92,45.95,45.8,45.87,92100.0,31.4301,31.4507,31.348,31.3959,92100.0
2005-09-21 11:35:00,45.86,45.89,45.76,45.78,62100.0,31.3891,31.4096,31.3206,31.3343,62100.0
2005-09-21 11:40:00,45.77,45.78,45.7,45.71,69100.0,31.3275,31.3343,31.2796,31.2864,69100.0
2005-09-21 11:45:00,45.7,45.85,45.69,45.69,78600.0,31.2796,31.3822,31.2727,31.2727,78600.0
2005-09-21 11:50:00,45.69,45.74,45.63,45.71,55000.0,31.2727,31.3069,31.2316,31.2864,55000.0
2005-09-21 11:55:00,45.7,45.72,45.62,45.67,71900.0,31.2796,31.2932,31.2248,31.259,71900.0
2005-09-21 12:00:00,45.66,45.69,45.64,45.69,96500.0,31.2522,31.2727,31.2385,31.2727,96500.0
2005-09-21 12:05:00,45.7,45.8,45.65,45.79,112600.0,31.2796,31.348,31.2453,31.3412,112600.0
2005-09-21 12:10:00,45.78,45.86,45.78,45.82,49500.0,31.3343,31.3891,31.3343,31.3617,49500.0
2005-09-21 12:15:00,45.82,45.83,45.66,45.66,50900.0,31.3617,31.3685,31.2522,31.2522,50900.0
2005-09-21 12:20:00,45.66,45.72,45.64,45.71,89000.0,31.2522,31.2932,31.2385,31.2864,89000.0
2005-09-21 12:25:00,45.72,45.74,45.7,45.73,80200.0,31.2932,31.3069,31.2796,31.3001,80200.0
2005-09-21 12:30:00,45.73,45.79,45.72,45.77,26800.0,31.3001,31.3412,31.2932,31.3275,26800.0
2005-09-21 12:35:00,45.78,45.81,45.75,45.81,24400.0,31.3343,31.3548,31.3138,31.3548,24400.0
2005-09-21 12:40:00,45.81,45.9,45.79,45.9,55100.0,31.3548,31.4164,31.3412,31.4164,55100.0
2005-09-21 12:45:00,45.88,45.89,45.78,45.79,62300.0,31.4028,31.4096,31.3343,31.3412,62300.0
2005-09-21 12:50:00,45.79,45.83,45.78,45.82,16500.0,31.3412,31.3685,31.3343,31.3617,16500.0
2005-09-21 12:55:00,45.82,45.83,45.77,45.79,12700.0,31.3617,31.3685,31.3275,31.3412,12700.0
2005-09-21 13:00:00,45.79,45.85,45.78,45.85,22700.0,31.3412,31.3822,31.3343,31.3822,22700.0
2005-09-21 13:05:00,45.85,45.85,45.83,45.85,21300.0,31.3822,31.3822,31.3685,31.3822,21300.0
2005-09-21 13:10:00,45.84,45.88,45.84,45.87,36600.0,31.3754,31.4028,31.3754,31.3959,36600.0
2005-09-21 13:15:00,45.87,45.95,45.87,45.95,52900.0,31.3959,31.4507,31.3959,31.4507,52900.0
2005-09-21 13:20:00,45.95,45.98,45.87,45.88,59300.0,31.4507,31.4712,31.3959,31.4028,59300.0
2005-09-21 13:25:00,45.9,45.95,45.88,45.94,31000.0,31.4164,31.4507,31.4028,31.4438,31000.0
2005-09-21 13:30:00,45.94,46.0,45.92,46.0,61900.0,31.4438,31.4849,31.4301,31.4849,61900.0
2005-09-21 13:35:00,46.0,46.05,45.98,46.04,89000.0,31.4849,31.5191,31.4712,31.5123,89000.0
2005-09-21 13:40:00,46.03,46.05,46.0,46.02,27800.0,31.5054,31.5191,31.4849,31.4986,27800.0
2005-09-21 13:45:00,46.02,46.08,46.01,46.05,50400.0,31.4986,31.5396,31.4917,31.5191,50400.0
2005-09-21 13:50:00,46.06,46.06,46.02,46.03,30200.0,31.526,31.526,31.4986,31.5054,30200.0
2005-09-21 13:55:00,46.03,46.05,45.99,45.99,46200.0,31.5054,31.5191,31.478,31.478,46200.0
2005-09-21 14:00:00,45.99,46.05,45.97,46.05,57700.0,31.478,31.5191,31.4644,31.5191,57700.0
2005-09-21 14:05:00,46.05,46.06,46.0,46.01,24200.0,31.5191,31.526,31.4849,31.4917,24200.0
2005-09-21 14:10:00,46.01,46.02,46.0,46.0,31000.0,31.4917,31.4986,31.4849,31.4849,31000.0
2005-09-21 14:15:00,46.0,46.04,45.98,46.04,31300.0,31.4849,31.5123,31.4712,31.5123,31300.0
2005-09-21 14:20:00,46.04,46.11,46.04,46.11,104100.0,31.5123,31.5602,31.5123,31.5602,104100.0
2005-09-21 14:25:00,46.1,46.13,46.09,46.12,34000.0,31.5533,31.5739,31.5465,31.567,34000.0
2005-09-21 14:30:00,46.12,46.13,46.06,46.06,48900.0,31.567,31.5739,31.526,31.526,48900.0
2005-09-21 14:35:00,46.07,46.07,46.06,46.06,17700.0,31.5328,31.5328,31.526,31.526,17700.0
2005-09-21 14:40:00,46.05,46.15,46.05,46.14,64900.0,31.5191,31.5876,31.5191,31.5807,64900.0
2005-09-21 14:45:00,46.14,46.17,46.11,46.15,50200.0,31.5807,31.6013,31.5602,31.5876,50200.0
2005-09-21 14:50:00,46.15,46.32,46.14,46.25,79400.0,31.5876,31.7039,31.5807,31.656,79400.0
2005-09-21 14:55:00,46.23,46.29,46.12,46.14,48700.0,31.6423,31.6834,31.567,31.5807,48700.0
2005-09-21 15:00:00,46.13,46.14,46.08,46.09,39800.0,31.5739,31.5807,31.5396,31.5465,39800.0
2005-09-21 15:05:00,46.09,46.09,45.99,46.08,39200.0,31.5465,31.5465,31.478,31.5396,39200.0
2005-09-21 15:10:00,46.08,46.14,46.08,46.14,51800.0,31.5396,31.5807,31.5396,31.5807,51800.0
2005-09-21 15:15:00,46.14,46.27,46.14,46.16,44600.0,31.5807,31.6697,31.5807,31.5944,44600.0
2005-09-21 15:20:00,46.17,46.26,46.16,46.18,68600.0,31.6013,31.6629,31.5944,31.6081,68600.0
2005-09-21 15:25:00,46.18,46.24,46.17,46.22,58900.0,31.6081,31.6492,31.6013,31.6355,58900.0
2005-09-21 15:30:00,46.21,46.25,46.19,46.21,82700.0,31.6286,31.656,31.6149,31.6286,82700.0
2005-09-21 15:35:00,46.21,46.23,46.16,46.17,45000.0,31.6286,31.6423,31.5944,31.6013,45000.0
2005-09-21 15:40:00,46.18,46.25,46.18,46.24,117800.0,31.6081,31.656,31.6081,31.6492,117800.0
2005-09-21 15:45:00,46.24,46.24,46.14,46.17,77300.0,31.6492,31.6492,31.5807,31.6013,77300.0
2005-09-21 15:50:00,46.17,46.2,46.16,46.17,133900.0,31.6013,31.6218,31.5944,31.6013,133900.0
2005-09-21 15:55:00,46.16,46.24,46.13,46.24,229600.0,31.5944,31.6492,31.5739,31.6492,229600.0
2005-09-22 09:30:00,46.3,46.3,46.0,46.03,424600.0,31.6902,31.6902,31.4849,31.5054,424600.0
2005-09-22 09:35:00,46.0,46.05,45.75,45.75,210700.0,31.4849,31.5191,31.3138,31.3138,210700.0
2005-09-22 09:40:00,45.74,45.8,45.61,45.8,211800.0,31.3069,31.348,31.218,31.348,211800.0
2005-09-22 09:45:00,45.8,45.85,45.58,45.58,168500.0,31.348,31.3822,31.1974,31.1974,168500.0
2005-09-22 09:50:00,45.59,45.7,45.53,45.56,165700.0,31.2043,31.2796,31.1632,31.1837,165700.0
2005-09-22 09:55:00,45.56,45.65,45.25,45.26,164100.0,31.1837,31.2453,30.9716,30.9784,164100.0
2005-09-22 10:00:00,45.28,45.36,45.17,45.2,162100.0,30.9921,31.0468,30.9168,30.9373,162100.0
2005-09-22 10:05:00,45.2,45.4,45.17,45.33,145900.0,30.9373,31.0742,30.9168,31.0263,145900.0
2005-09-22 10:10:00,45.34,45.44,45.28,45.28,122400.0,31.0332,31.1016,30.9921,30.9921,122400.0
2005-09-22 10:15:00,45.28,45.4,45.26,45.26,113900.0,30.9921,31.0742,30.9784,30.9784,113900.0
2005-09-22 10:20:00,45.27,45.27,45.15,45.24,133700.0,30.9852,30.9852,30.9031,30.9647,133700.0
2005-09-22 10:25:00,45.26,45.37,45.23,45.34,78000.0,30.9784,31.0537,30.9579,31.0332,78000.0
2005-09-22 10:30:00,45.34,45.41,45.1,45.1,168900.0,31.0332,31.0811,30.8689,30.8689,168900.0
2005-09-22 10:35:00,45.13,45.19,45.05,45.17,163600.0,30.8894,30.9305,30.8347,30.9168,163600.0
2005-09-22 10:40:00,45.16,45.33,45.09,45.31,125600.0,30.91,31.0263,30.862,31.0126,125600.0
2005-09-22 10:45:00,45.33,45.33,45.23,45.29,105900.0,31.0263,31.0263,30.9579,30.9989,105900.0
2005-09-22 10:50:00,45.3,45.45,45.25,45.45,124700.0,31.0058,31.1084,30.9716,31.1084,124700.0
2005-09-22 10:55:00,45.45,45.52,45.4,45.52,70900.0,31.1084,31.1564,31.0742,31.1564,70900.0
2005-09-22 11:00:00,45.52,45.56,45.35,45.35,86000.0,31.1564,31.1837,31.04,31.04,86000.0
2005-09-22 11:05:00,45.35,45.35,45.28,45.3,78000.0,31.04,31.04,30.9921,31.0058,78000.0
2005-09-22 11:10:00,45.31,45.37,45.3,45.36,97700.0,31.0126,31.0537,31.0058,31.0468,97700.0
2005-09-22 11:15:00,45.35,45.38,45.33,45.36,49000.0,31.04,31.0605,31.0263,31.0468,49000.0
2005-09-22 11:20:00,45.36,45.42,45.34,45.4,66200.0,31.0468,31.0879,31.0332,31.0742,66200.0
2005-09-22 11:25:00,45.4,45.42,45.34,45.35,58100.0,31.0742,31.0879,31.0332,31.04,58100.0
2005-09-22 11:30:00,45.35,45.35,45.29,45.31,72600.0,31.04,31.04,30.9989,31.0126,72600.0
2005-09-22 11:35:00,45.3,45.3,45.16,45.17,97300.0,31.0058,31.0058,30.91,30.9168,97300.0
2005-09-22 11:40:00,45.17,45.21,45.14,45.16,68700.0,30.9168,30.9442,30.8963,30.91,68700.0
2005-09-22 11:45:00,45.15,45.22,45.15,45.21,62700.0,30.9031,30.951,30.9031,30.9442,62700.0
2005-09-22 11:50:00,45.21,45.23,45.15,45.16,61200.0,30.9442,30.9579,30.9031,30.91,61200.0
2005-09-22 11:55:00,45.19,45.31,45.19,45.31,86300.0,30.9305,31.0126,30.9305,31.0126,86300.0
2005-09-22 12:00:00,45.31,45.55,45.31,45.55,123500.0,31.0126,31.1769,31.0126,31.1769,123500.0
2005-09-22 12:05:00,45.55,45.64,45.54,45.57,139300.0,31.1769,31.2385,31.17,31.1906,139300.0
2005-09-22 12:10:00,45.57,45.58,45.5,45.5,145700.0,31.1906,31.1974,31.1427,31.1427,145700.0
2005-09-22 12:15:00,45.52,45.55,45.49,45.55,84700.0,31.1564,31.1769,31.1358,31.1769,84700.0
2005-09-22 12:20:00,45.55,45.6,45.54,45.6,122600.0,31.1769,31.2111,31.17,31.2111,122600.0
2005-09-22 12:25:00,45.6,45.66,45.59,45.64,61000.0,31.2111,31.2522,31.2043,31.2385,61000.0
2005-09-22 12:30:00,45.64,45.74,45.64,45.69,61500.0,31.2385,31.3069,31.2385,31.2727,61500.0
2005-09-22 12:35:00,45.69,46.25,45.61,45.63,59900.0,31.2727,31.656,31.218,31.2316,59900.0
2005-09-22 12:40:00,45.62,45.63,45.59,45.6,64000.0,31.2248,31.2316,31.2043,31.2111,64000.0
2005-09-22 12:45:00,45.59,45.6,45.55,45.57,49100.0,31.2043,31.2111,31.1769,31.1906,49100.0
2005-09-22 12:50:00,45.57,45.64,45.56,45.64,35800.0,31.1906,31.2385,31.1837,31.2385,35800.0
2005-09-22 12:55:00,45.64,45.76,45.63,45.75,60100.0,31.2385,31.3206,31.2316,31.3138,60100.0
2005-09-22 13:00:00,45.75,45.81,45.75,45.8,68900.0,31.3138,31.3548,31.3138,31.348,68900.0
2005-09-22 13:05:00,45.8,45.89,45.79,45.89,74500.0,31.348,31.4096,31.3412,31.4096,74500.0
2005-09-22 13:10:00,45.89,45.95,45.87,45.94,77200.0,31.4096,31.4507,31.3959,31.4438,77200.0
2005-09-22 13:15:00,45.95,46.08,45.94,45.99,105400.0,31.4507,31.5396,31.4438,31.478,105400.0
2005-09-22 13:20:00,45.99,45.99,45.83,45.83,73800.0,31.478,31.478,31.3685,31.3685,73800.0
2005-09-22 13:25:00,45.84,45.84,45.77,45.83,62800.0,31.3754,31.3754,31.3275,31.3685,62800.0
2005-09-22 13:30:00,45.84,45.84,45.83,45.84,28600.0,31.3754,31.3754,31.3685,31.3754,28600.0
2005-09-22 13:35:00,45.84,45.96,45.83,45.94,51700.0,31.3754,31.4575,31.3685,31.4438,51700.0
2005-09-22 13:40:00,45.92,46.04,45.92,45.93,79000.0,31.4301,31.5123,31.4301,31.437,79000.0
2005-09-22 13:45:00,45.92,45.92,45.7,45.71,80600.0,31.4301,31.4301,31.2796,31.2864,80600.0
2005-09-22 13:50:00,45.71,45.71,45.65,45.7,52400.0,31.2864,31.2864,31.2453,31.2796,52400.0
2005-09-22 13:55:00,45.69,45.78,45.68,45.76,25700.0,31.2727,31.3343,31.2659,31.3206,25700.0
2005-09-22 14:00:00,45.77,45.77,45.71,45.71,43900.0,31.3275,31.3275,31.2864,31.2864,43900.0
2005-09-22 14:05:00,45.71,45.78,45.7,45.72,42700.0,31.2864,31.3343,31.2796,31.2932,42700.0
2005-09-22 14:10:00,45.73,45.74,45.65,45.65,39900.0,31.3001,31.3069,31.2453,31.2453,39900.0
2005-09-22 14:15:00,45.65,45.72,45.65,45.7,43200.0,31.2453,31.2932,31.2453,31.2796,43200.0
2005-09-22 14:20:00,45.72,45.84,45.72,45.84,47000.0,31.2932,31.3754,31.2932,31.3754,47000.0
2005-09-22 14:25:00,45.83,45.89,45.83,45.86,71300.0,31.3685,31.4096,31.3685,31.3891,71300.0
2005-09-22 14:30:00,45.86,45.87,45.74,45.77,48100.0,31.3891,31.3959,31.3069,31.3275,48100.0
2005-09-22 14:35:00,45.77,45.78,45.72,45.75,46600.0,31.3275,31.3343,31.2932,31.3138,46600.0
2005-09-22 14:40:00,45.75,45.87,45.75,45.84,58200.0,31.3138,31.3959,31.3138,31.3754,58200.0
2005-09-22 14:45:00,45.85,45.85,45.76,45.81,50400.0,31.3822,31.3822,31.3206,31.3548,50400.0
2005-09-22 14:50:00,45.81,45.83,45.75,45.77,46500.0,31.3548,31.3685,31.3138,31.3275,46500.0
2005-09-22 14:55:00,45.77,45.77,45.68,45.72,77300.0,31.3275,31.3275,31.2659,31.2932,77300.0
2005-09-22 15:00:00,45.72,45.81,45.72,45.8,46200.0,31.2932,31.3548,31.2932,31.348,46200.0
2005-09-22 15:05:00,45.81,45.87,45.78,45.87,56600.0,31.3548,31.3959,31.3343,31.3959,56600.0
2005-09-22 15:10:00,45.87,45.92,45.87,45.91,77900.0,31.3959,31.4301,31.3959,31.4233,77900.0
2005-09-22 15:15:00,45.91,45.95,45.84,45.93,67900.0,31.4233,31.4507,31.3754,31.437,67900.0
2005-09-22 15:20:00,45.93,45.96,45.93,45.96,62800.0,31.437,31.4575,31.437,31.4575,62800.0
2005-09-22 15:25:00,45.96,46.1,45.95,46.09,115400.0,31.4575,31.5533,31.4507,31.5465,115400.0
2005-09-22 15:30:00,46.09,46.21,46.08,46.17,177100.0,31.5465,31.6286,31.5396,31.6013,177100.0
2005-09-22 15:35:00,46.17,46.18,46.11,46.14,208300.0,31.6013,31.6081,31.5602,31.5807,208300.0
2005-09-22 15:40:00,46.14,46.15,46.04,46.05,199200.0,31.5807,31.5876,31.5123,31.5191,199200.0
2005-09-22 15:45:00,46.05,46.14,46.04,46.1,126800.0,31.5191,31.5807,31.5123,31.5533,126800.0
2005-09-22 15:50:00,46.1,46.18,46.1,46.18,152000.0,31.5533,31.6081,31.5533,31.6081,152000.0
2005-09-22 15:55:00,46.18,46.23,46.17,46.2,311900.0,31.6081,31.6423,31.6013,31.6218,311900.0
2005-09-23 09:30:00,45.9,45.91,45.35,45.35,219100.0,31.4164,31.4233,31.04,31.04,219100.0
2005-09-23 09:35:00,45.37,45.5,45.31,45.5,197800.0,31.0537,31.1427,31.0126,31.1427,197800.0
2005-09-23 09:40:00,45.5,45.62,45.28,45.28,158600.0,31.1427,31.2248,30.9921,30.9921,158600.0
2005-09-23 09:45:00,45.27,45.66,45.27,45.51,159100.0,30.9852,31.2522,30.9852,31.1495,159100.0
2005-09-23 09:50:00,45.51,45.62,45.48,45.59,60400.0,31.1495,31.2248,31.129,31.2043,60400.0
2005-09-23 09:55:00,45.6,45.6,45.26,45.32,125700.0,31.2111,31.2111,30.9784,31.0195,125700.0
2005-09-23 10:00:00,45.32,45.35,45.3,45.35,87500.0,31.0195,31.04,31.0058,31.04,87500.0
2005-09-23 10:05:00,45.36,45.51,45.31,45.45,165300.0,31.0468,31.1495,31.0126,31.1084,165300.0
2005-09-23 10:10:00,45.48,45.52,45.35,45.42,67700.0,31.129,31.1564,31.04,31.0879,67700.0
2005-09-23 10:15:00,45.42,45.53,45.37,45.51,109700.0,31.0879,31.1632,31.0537,31.1495,109700.0
2005-09-23 10:20:00,45.52,45.7,45.51,45.68,97200.0,31.1564,31.2796,31.1495,31.2659,97200.0
2005-09-23 10:25:00,45.69,45.74,45.5,45.56,81600.0,31.2727,31.3069,31.1427,31.1837,81600.0
2005-09-23 10:30:00,45.58,45.7,45.58,45.59,55900.0,31.1974,31.2796,31.1974,31.2043,55900.0
2005-09-23 10:35:00,45.6,45.6,45.42,45.51,77600.0,31.2111,31.2111,31.0879,31.1495,77600.0
2005-09-23 10:40:00,45.52,45.55,45.45,45.45,49900.0,31.1564,31.1769,31.1084,31.1084,49900.0
2005-09-23 10:45:00,45.45,45.45,45.38,45.39,57000.0,31.1084,31.1084,31.0605,31.0674,57000.0
2005-09-23 10:50:00,45.38,45.43,45.29,45.37,52100.0,31.0605,31.0948,30.9989,31.0537,52100.0
2005-09-23 10:55:00,45.37,45.4,45.32,45.34,46900.0,31.0537,31.0742,31.0195,31.0332,46900.0
2005-09-23 11:00:00,45.37,45.37,45.21,45.23,97700.0,31.0537,31.0537,30.9442,30.9579,97700.0
2005-09-23 11:05:00,45.25,45.36,45.24,45.36,89700.0,30.9716,31.0468,30.9647,31.0468,89700.0
2005-09-23 11:10:00,45.35,45.51,45.31,45.49,48300.0,31.04,31.1495,31.0126,31.1358,48300.0
2005-09-23 11:15:00,45.48,45.51,45.4,45.42,45000.0,31.129,31.1495,31.0742,31.0879,45000.0
2005-09-23 11:20:00,45.42,45.43,45.38,45.4,25600.0,31.0879,31.0948,31.0605,31.0742,25600.0
2005-09-23 11:25:00,45.39,45.45,45.39,45.41,29700.0,31.0674,31.1084,31.0674,31.0811,29700.0
2005-09-23 11:30:00,45.41,45.45,45.4,45.44,34500.0,31.0811,31.1084,31.0742,31.1016,34500.0
2005-09-23 11:35:00,45.42,45.5,45.4,45.5,54800.0,31.0879,31.1427,31.0742,31.1427,54800.0
2005-09-23 11:40:00,45.48,45.55,45.48,45.53,89200.0,31.129,31.1769,31.129,31.1632,89200.0
2005-09-23 11:45:00,45.55,45.7,45.54,45.59,77500.0,31.1769,31.2796,31.17,31.2043,77500.0
2005-09-23 11:50:00,45.59,45.61,45.4,45.41,61600.0,31.2043,31.218,31.0742,31.0811,61600.0
2005-09-23 11:55:00,45.4,45.41,45.32,45.33,61900.0,31.0742,31.0811,31.0195,31.0263,61900.0
2005-09-23 12:00:00,45.33,45.38,45.33,45.33,31700.0,31.0263,31.0605,31.0263,31.0263,31700.0
2005-09-23 12:05:00,45.34,45.34,45.25,45.29,74100.0,31.0332,31.0332,30.9716,30.9989,74100.0
2005-09-23 12:10:00,45.31,45.37,45.28,45.35,45100.0,31.0126,31.0537,30.9921,31.04,45100.0
2005-09-23 12:15:00,45.35,45.35,45.24,45.34,65000.0,31.04,31.04,30.9647,31.0332,65000.0
2005-09-23 12:20:00,45.33,45.33,45.19,45.19,50300.0,31.0263,31.0263,30.9305,30.9305,50300.0
2005-09-23 12:25:00,45.2,45.2,45.14,45.15,62800.0,30.9373,30.9373,30.8963,30.9031,62800.0
2005-09-23 12:30:00,45.15,45.32,45.14,45.28,118500.0,30.9031,31.0195,30.8963,30.9921,118500.0
2005-09-23 12:35:00,45.28,45.42,45.28,45.41,68500.0,30.9921,31.0879,30.9921,31.0811,68500.0
2005-09-23 12:40:00,45.41,45.6,45.4,45.54,83500.0,31.0811,31.2111,31.0742,31.17,83500.0
2005-09-23 12:45:00,45.55,45.65,45.5,45.59,128800.0,31.1769,31.2453,31.1427,31.2043,128800.0
2005-09-23 12:50:00,45.58,45.61,45.48,45.51,69500.0,31.1974,31.218,31.129,31.1495,69500.0
2005-09-23 12:55:00,45.52,45.61,45.51,45.55,36600.0,31.1564,31.218,31.1495,31.1769,36600.0
2005-09-23 13:00:00,45.56,45.62,45.55,45.62,26900.0,31.1837,31.2248,31.1769,31.2248,26900.0
2005-09-23 13:05:00,45.6,45.62,45.49,45.6,157400.0,31.2111,31.2248,31.1358,31.2111,157400.0
2005-09-23 13:10:00,45.6,45.79,45.6,45.75,84700.0,31.2111,31.3412,31.2111,31.3138,84700.0
2005-09-23 13:15:00,45.76,45.85,45.76,45.8,57200.0,31.3206,31.3822,31.3206,31.348,57200.0
2005-09-23 13:20:00,45.81,45.82,45.76,45.79,37300.0,31.3548,31.3617,31.3206,31.3412,37300.0
2005-09-23 13:25:00,45.78,45.83,45.78,45.79,33100.0,31.3343,31.3685,31.3343,31.3412,33100.0
2005-09-23 13:30:00,45.77,45.87,45.72,45.85,28700.0,31.3275,31.3959,31.2932,31.3822,28700.0
2005-09-23 13:35:00,45.85,45.87,45.8,45.81,37500.0,31.3822,31.3959,31.348,31.3548,37500.0
2005-09-23 13:40:00,45.8,45.81,45.7,45.7,71200.0,31.348,31.3548,31.2796,31.2796,71200.0
2005-09-23 13:45:00,45.68,45.7,45.53,45.54,114800.0,31.2659,31.2796,31.1632,31.17,114800.0
2005-09-23 13:50:00,45.54,45.63,45.53,45.58,31900.0,31.17,31.2316,31.1632,31.1974,31900.0
2005-09-23 13:55:00,45.59,45.6,45.5,45.5,31000.0,31.2043,31.2111,31.1427,31.1427,31000.0
2005-09-23 14:00:00,45.51,45.55,45.49,45.55,24900.0,31.1495,31.1769,31.1358,31.1769,24900.0
2005-09-23 14:05:00,45.55,45.65,45.55,45.63,30300.0,31.1769,31.2453,31.1769,31.2316,30300.0
2005-09-23 14:10:00,45.64,45.79,45.64,45.78,45600.0,31.2385,31.3412,31.2385,31.3343,45600.0
2005-09-23 14:15:00,45.78,45.8,45.75,45.75,47200.0,31.3343,31.348,31.3138,31.3138,47200.0
2005-09-23 14:20:00,45.75,45.77,45.52,45.52,96700.0,31.3138,31.3275,31.1564,31.1564,96700.0
2005-09-23 14:25:00,45.53,45.62,45.52,45.53,84300.0,31.1632,31.2248,31.1564,31.1632,84300.0
2005-09-23 14:30:00,45.54,45.63,45.53,45.6,52700.0,31.17,31.2316,31.1632,31.2111,52700.0
2005-09-23 14:35:00,45.59,45.73,45.59,45.72,37000.0,31.2043,31.3001,31.2043,31.2932,37000.0
2005-09-23 14:40:00,45.71,45.71,45.67,45.67,23900.0,31.2864,31.2864,31.259,31.259,23900.0
2005-09-23 14:45:00,45.67,45.67,45.64,45.65,31000.0,31.259,31.259,31.2385,31.2453,31000.0
2005-09-23 14:50:00,45.66,45.76,45.66,45.74,40400.0,31.2522,31.3206,31.2522,31.3069,40400.0
2005-09-23 14:55:00,45.75,45.76,45.7,45.7,47500.0,31.3138,31.3206,31.2796,31.2796,47500.0
2005-09-23 15:00:00,45.69,45.7,45.67,45.7,28300.0,31.2727,31.2796,31.259,31.2796,28300.0
2005-09-23 15:05:00,45.7,45.78,45.69,45.77,36800.0,31.2796,31.3343,31.2727,31.3275,36800.0
2005-09-23 15:10:00,45.77,45.78,45.72,45.72,23400.0,31.3275,31.3343,31.2932,31.2932,23400.0
2005-09-23 15:15:00,45.72,45.77,45.7,45.75,28700.0,31.2932,31.3275,31.2796,31.3138,28700.0
2005-09-23 15:20:00,45.75,45.83,45.75,45.82,87100.0,31.3138,31.3685,31.3138,31.3617,87100.0
2005-09-23 15:25:00,45.82,45.83,45.79,45.81,23900.0,31.3617,31.3685,31.3412,31.3548,23900.0
2005-09-23 15:30:00,45.8,45.82,45.75,45.75,66800.0,31.348,31.3617,31.3138,31.3138,66800.0
2005-09-23 15:35:00,45.76,45.76,45.59,45.7,83900.0,31.3206,31.3206,31.2043,31.2796,83900.0
2005-09-23 15:40:00,45.7,45.75,45.64,45.64,76600.0,31.2796,31.3138,31.2385,31.2385,76600.0
2005-09-23 15:45:00,45.65,45.65,45.55,45.55,96200.0,31.2453,31.2453,31.1769,31.1769,96200.0
2005-09-23 15:50:00,45.56,45.72,45.56,45.68,94200.0,31.1837,31.2932,31.1837,31.2659,94200.0
2005-09-23 15:55:00,45.68,45.7,45.63,45.66,98200.0,31.2659,31.2796,31.2316,31.2522,98200.0
2005-09-26 09:30:00,45.64,45.65,44.85,45.0,341000.0,31.2385,31.2453,30.6978,30.8004,341000.0
2005-09-26 09:35:00,44.98,45.3,44.96,45.25,195100.0,30.7868,31.0058,30.7731,30.9716,195100.0
2005-09-26 09:40:00,45.19,45.24,45.03,45.08,139200.0,30.9305,30.9647,30.821,30.8552,139200.0
2005-09-26 09:45:00,45.07,45.1,44.94,44.96,201600.0,30.8484,30.8689,30.7594,30.7731,201600.0
2005-09-26 09:50:00,44.91,45.21,44.91,45.2,267200.0,30.7388,30.9442,30.7388,30.9373,267200.0
2005-09-26 09:55:00,45.2,45.2,45.04,45.18,120900.0,30.9373,30.9373,30.8278,30.9236,120900.0
2005-09-26 10:00:00,45.18,45.43,45.15,45.35,241200.0,30.9236,31.0948,30.9031,31.04,241200.0
2005-09-26 10:05:00,45.33,45.4,45.09,45.11,121800.0,31.0263,31.0742,30.862,30.8757,121800.0
2005-09-26 10:10:00,45.11,45.3,45.11,45.27,139600.0,30.8757,31.0058,30.8757,30.9852,139600.0
2005-09-26 10:15:00,45.27,45.37,45.26,45.32,83900.0,30.9852,31.0537,30.9784,31.0195,83900.0
2005-09-26 10:20:00,45.32,45.36,45.16,45.23,65500.0,31.0195,31.0468,30.91,30.9579,65500.0
2005-09-26 10:25:00,45.23,45.42,45.22,45.37,85600.0,30.9579,31.0879,30.951,31.0537,85600.0
2005-09-26 10:30:00,45.36,45.79,45.36,45.7,192600.0,31.0468,31.3412,31.0468,31.2796,192600.0
2005-09-26 10:35:00,45.7,45.99,45.66,45.92,134900.0,31.2796,31.478,31.2522,31.4301,134900.0
2005-09-26 10:40:00,45.92,46.07,45.92,45.98,106800.0,31.4301,31.5328,31.4301,31.4712,106800.0
2005-09-26 10:45:00,46.0,46.08,45.94,45.96,82500.0,31.4849,31.5396,31.4438,31.4575,82500.0
2005-09-26 10:50:00,45.96,46.15,45.95,46.1,102700.0,31.4575,31.5876,31.4507,31.5533,102700.0
2005-09-26 10:55:00,46.08,46.09,45.95,46.01,107200.0,31.5396,31.5465,31.4507,31.4917,107200.0
2005-09-26 11:00:00,46.0,46.2,46.0,46.2,110300.0,31.4849,31.6218,31.4849,31.6218,110300.0
2005-09-26 11:05:00,46.2,46.32,46.18,46.25,111700.0,31.6218,31.7039,31.6081,31.656,111700.0
2005-09-26 11:10:00,46.26,46.27,46.02,46.2,104600.0,31.6629,31.6697,31.4986,31.6218,104600.0
2005-09-26 11:15:00,46.19,46.31,46.14,46.24,80900.0,31.6149,31.6971,31.5807,31.6492,80900.0
2005-09-26 11:20:00,46.24,46.31,46.07,46.14,66600.0,31.6492,31.6971,31.5328,31.5807,66600.0
2005-09-26 11:25:00,46.13,46.18,46.02,46.18,65400.0,31.5739,31.6081,31.4986,31.6081,65400.0
2005-09-26 11:30:00,46.16,46.29,46.16,46.29,84700.0,31.5944,31.6834,31.5944,31.6834,84700.0
2005-09-26 11:35:00,46.3,46.41,46.26,46.41,128300.0,31.6902,31.7655,31.6629,31.7655,128300.0
2005-09-26 11:40:00,46.4,46.49,46.36,46.39,77500.0,31.7587,31.8203,31.7313,31.7518,77500.0
2005-09-26 11:45:00,46.38,46.49,46.38,46.48,54900.0,31.745,31.8203,31.745,31.8134,54900.0
2005-09-26 11:50:00,46.45,46.53,46.43,46.48,119900.0,31.7929,31.8477,31.7792,31.8134,119900.0
2005-09-26 11:55:00,46.48,46.57,46.45,46.55,74500.0,31.8134,31.875,31.7929,31.8613,74500.0
2005-09-26 12:00:00,46.56,46.77,46.56,46.74,168700.0,31.8682,32.0119,31.8682,31.9914,168700.0
2005-09-26 12:05:00,46.76,46.77,45.64,46.68,77400.0,32.0051,32.0119,31.2385,31.9503,77400.0
2005-09-26 12:10:00,46.68,46.79,46.68,46.78,104400.0,31.9503,32.0256,31.9503,32.0188,104400.0
2005-09-26 12:15:00,46.78,46.9,46.77,46.89,205500.0,32.0188,32.1009,32.0119,32.0941,205500.0
2005-09-26 12:20:00,46.9,47.09,46.86,47.04,161800.0,32.1009,32.2309,32.0735,32.1967,161800.0
2005-09-26 12:25:00,47.05,47.2,46.99,47.19,137800.0,32.2036,32.3062,32.1625,32.2994,137800.0
2005-09-26 12:30:00,47.2,47.23,47.11,47.11,159500.0,32.3062,32.3268,32.2446,32.2446,159500.0
2005-09-26 12:35:00,47.11,47.12,46.97,46.97,87200.0,32.2446,32.2515,32.1488,32.1488,87200.0
2005-09-26 12:40:00,46.98,47.13,46.95,47.09,71400.0,32.1557,32.2583,32.1351,32.2309,71400.0
2005-09-26 12:45:00,47.09,47.12,46.9,46.92,62200.0,32.2309,32.2515,32.1009,32.1146,62200.0
2005-09-26 12:50:00,46.93,47.0,46.91,46.99,64400.0,32.1214,32.1693,32.1077,32.1625,64400.0
2005-09-26 12:55:00,46.99,47.05,46.95,46.97,72600.0,32.1625,32.2036,32.1351,32.1488,72600.0
2005-09-26 13:00:00,46.99,47.02,46.94,46.95,90000.0,32.1625,32.183,32.1283,32.1351,90000.0
2005-09-26 13:05:00,46.95,46.96,46.84,46.86,83500.0,32.1351,32.142,32.0598,32.0735,83500.0
2005-09-26 13:10:00,46.87,46.93,46.8,46.81,67500.0,32.0804,32.1214,32.0325,32.0393,67500.0
2005-09-26 13:15:00,46.8,46.99,46.79,46.93,166600.0,32.0325,32.1625,32.0256,32.1214,166600.0
2005-09-26 13:20:00,46.94,47.0,46.8,46.84,103900.0,32.1283,32.1693,32.0325,32.0598,103900.0
2005-09-26 13:25:00,46.85,46.97,46.85,46.88,51600.0,32.0667,32.1488,32.0667,32.0872,51600.0
2005-09-26 13:30:00,46.9,46.93,46.87,46.88,60800.0,32.1009,32.1214,32.0804,32.0872,60800.0
2005-09-26 13:35:00,46.87,46.9,46.8,46.9,34800.0,32.0804,32.1009,32.0325,32.1009,34800.0
2005-09-26 13:40:00,46.9,46.96,46.89,46.92,64300.0,32.1009,32.142,32.0941,32.1146,64300.0
2005-09-26 13:45:00,46.9,46.93,46.85,46.85,49400.0,32.1009,32.1214,32.0667,32.0667,49400.0
2005-09-26 13:50:00,46.86,46.86,46.74,46.76,71600.0,32.0735,32.0735,31.9914,32.0051,71600.0
2005-09-26 13:55:00,46.77,46.8,46.75,46.75,67000.0,32.0119,32.0325,31.9982,31.9982,67000.0
2005-09-26 14:00:00,46.76,46.82,46.72,46.72,108000.0,32.0051,32.0461,31.9777,31.9777,108000.0
2005-09-26 14:05:00,46.73,46.84,46.73,46.8,39200.0,31.9845,32.0598,31.9845,32.0325,39200.0
2005-09-26 14:10:00,46.79,46.8,46.7,46.73,55400.0,32.0256,32.0325,31.964,31.9845,55400.0
2005-09-26 14:15:00,46.73,46.74,46.67,46.69,58700.0,31.9845,31.9914,31.9435,31.9572,58700.0
2005-09-26 14:20:00,46.69,46.72,46.67,46.69,26900.0,31.9572,31.9777,31.9435,31.9572,26900.0
2005-09-26 14:25:00,46.68,46.69,46.64,46.65,27100.0,31.9503,31.9572,31.9229,31.9298,27100.0
2005-09-26 14:30:00,46.66,46.72,46.65,46.67,31200.0,31.9366,31.9777,31.9298,31.9435,31200.0
2005-09-26 14:35:00,46.67,46.76,46.66,46.7,125000.0,31.9435,32.0051,31.9366,31.964,125000.0
2005-09-26 14:40:00,46.7,46.72,46.61,46.62,54300.0,31.964,31.9777,31.9024,31.9093,54300.0
2005-09-26 14:45:00,46.61,46.62,46.5,46.55,76600.0,31.9024,31.9093,31.8271,31.8613,76600.0
2005-09-26 14:50:00,46.55,46.65,46.55,46.6,97900.0,31.8613,31.9298,31.8613,31.8956,97900.0
2005-09-26 14:55:00,46.61,46.63,46.55,46.55,67600.0,31.9024,31.9161,31.8613,31.8613,67600.0
2005-09-26 15:00:00,46.54,46.55,46.49,46.53,83100.0,31.8545,31.8613,31.8203,31.8477,83100.0
2005-09-26 15:05:00,46.55,46.67,46.53,46.64,49900.0,31.8613,31.9435,31.8477,31.9229,49900.0
2005-09-26 15:10:00,46.63,46.72,46.63,46.71,46900.0,31.9161,31.9777,31.9161,31.9709,46900.0
2005-09-26 15:15:00,46.71,46.76,46.71,46.75,63400.0,31.9709,32.0051,31.9709,31.9982,63400.0
2005-09-26 15:20:00,46.74,46.76,46.71,46.72,86100.0,31.9914,32.0051,31.9709,31.9777,86100.0
2005-09-26 15:25:00,46.71,46.77,46.71,46.77,91800.0,31.9709,32.0119,31.9709,32.0119,91800.0
2005-09-26 15:30:00,46.76,46.8,46.74,46.8,63400.0,32.0051,32.0325,31.9914,32.0325,63400.0
2005-09-26 15:35:00,46.8,46.93,46.79,46.91,136100.0,32.0325,32.1214,32.0256,32.1077,136100.0
2005-09-26 15:40:00,46.91,46.91,46.83,46.84,98800.0,32.1077,32.1077,32.053,32.0598,98800.0
2005-09-26 15:45:00,46.83,46.84,46.78,46.79,75800.0,32.053,32.0598,32.0188,32.0256,75800.0
2005-09-26 15:50:00,46.79,46.79,46.66,46.71,109200.0,32.0256,32.0256,31.9366,31.9709,109200.0
2005-09-26 15:55:00,46.71,46.77,46.69,46.7,168100.0,31.9709,32.0119,31.9572,31.964,168100.0
2005-09-27 09:30:00,46.2,46.51,46.1,46.1,211500.0,31.6218,31.834,31.5533,31.5533,211500.0
2005-09-27 09:35:00,46.11,46.5,45.92,46.09,247000.0,31.5602,31.8271,31.4301,31.5465,247000.0
2005-09-27 09:40:00,46.1,46.35,46.09,46.12,172200.0,31.5533,31.7245,31.5465,31.567,172200.0
2005-09-27 09:45:00,46.11,46.19,46.03,46.19,115000.0,31.5602,31.6149,31.5054,31.6149,115000.0
2005-09-27 09:50:00,46.19,46.21,46.14,46.21,126300.0,31.6149,31.6286,31.5807,31.6286,126300.0
2005-09-27 09:55:00,46.2,46.25,46.05,46.08,132200.0,31.6218,31.656,31.5191,31.5396,132200.0
2005-09-27 10:00:00,46.1,46.19,46.04,46.04,101000.0,31.5533,31.6149,31.5123,31.5123,101000.0
2005-09-27 10:05:00,46.03,46.16,46.02,46.07,100300.0,31.5054,31.5944,31.4986,31.5328,100300.0
2005-09-27 10:10:00,46.07,46.07,45.82,45.95,135700.0,31.5328,31.5328,31.3617,31.4507,135700.0
2005-09-27 10:15:00,45.96,46.18,45.91,46.1,84100.0,31.4575,31.6081,31.4233,31.5533,84100.0
2005-09-27 10:20:00,46.09,46.12,45.94,46.11,75000.0,31.5465,31.567,31.4438,31.5602,75000.0
2005-09-27 10:25:00,46.12,46.25,46.09,46.24,93600.0,31.567,31.656,31.5465,31.6492,93600.0
2005-09-27 10:30:00,46.24,46.24,46.06,46.17,71500.0,31.6492,31.6492,31.526,31.6013,71500.0
2005-09-27 10:35:00,46.18,46.25,46.1,46.14,90500.0,31.6081,31.656,31.5533,31.5807,90500.0
2005-09-27 10:40:00,46.14,46.17,45.97,45.98,72200.0,31.5807,31.6013,31.4644,31.4712,72200.0
2005-09-27 10:45:00,45.98,46.06,45.94,46.03,64400.0,31.4712,31.526,31.4438,31.5054,64400.0
2005-09-27 10:50:00,46.03,46.05,45.96,46.02,60300.0,31.5054,31.5191,31.4575,31.4986,60300.0
2005-09-27 10:55:00,46.02,46.08,46.0,46.06,59600.0,31.4986,31.5396,31.4849,31.526,59600.0
2005-09-27 11:00:00,46.07,46.07,45.87,45.87,95700.0,31.5328,31.5328,31.3959,31.3959,95700.0
2005-09-27 11:05:00,45.87,45.87,45.65,45.72,87900.0,31.3959,31.3959,31.2453,31.2932,87900.0
2005-09-27 11:10:00,45.66,45.75,45.61,45.74,106200.0,31.2522,31.3138,31.218,31.3069,106200.0
2005-09-27 11:15:00,45.73,45.84,45.63,45.83,89500.0,31.3001,31.3754,31.2316,31.3685,89500.0
2005-09-27 11:20:00,45.84,45.85,45.65,45.65,67400.0,31.3754,31.3822,31.2453,31.2453,67400.0
2005-09-27 11:25:00,45.65,45.66,45.57,45.63,93100.0,31.2453,31.2522,31.1906,31.2316,93100.0
2005-09-27 11:30:00,45.64,45.66,45.56,45.62,90200.0,31.2385,31.2522,31.1837,31.2248,90200.0
2005-09-27 11:35:00,45.64,45.64,45.48,45.52,77200.0,31.2385,31.2385,31.129,31.1564,77200.0
2005-09-27 11:40:00,45.51,45.51,45.42,45.43,71800.0,31.1495,31.1495,31.0879,31.0948,71800.0
2005-09-27 11:45:00,45.44,45.5,45.41,45.49,109200.0,31.1016,31.1427,31.0811,31.1358,109200.0
2005-09-27 11:50:00,45.49,45.54,45.46,45.5,80900.0,31.1358,31.17,31.1153,31.1427,80900.0
2005-09-27 11:55:00,45.49,45.54,45.49,45.52,44200.0,31.1358,31.17,31.1358,31.1564,44200.0
2005-09-27 12:00:00,45.54,45.63,45.54,45.62,50200.0,31.17,31.2316,31.17,31.2248,50200.0
2005-09-27 12:05:00,45.62,45.62,45.51,45.51,24300.0,31.2248,31.2248,31.1495,31.1495,24300.0
2005-09-27 12:10:00,45.51,45.51,45.46,45.48,37100.0,31.1495,31.1495,31.1153,31.129,37100.0
2005-09-27 12:15:00,45.49,45.59,45.49,45.58,51200.0,31.1358,31.2043,31.1358,31.1974,51200.0
2005-09-27 12:20:00,45.58,45.6,45.53,45.54,16100.0,31.1974,31.2111,31.1632,31.17,16100.0
2005-09-27 12:25:00,45.54,45.54,45.49,45.49,24100.0,31.17,31.17,31.1358,31.1358,24100.0
2005-09-27 12:30:00,45.5,45.5,45.4,45.43,38700.0,31.1427,31.1427,31.0742,31.0948,38700.0
2005-09-27 12:35:00,45.44,45.45,45.44,45.45,15700.0,31.1016,31.1084,31.1016,31.1084,15700.0
2005-09-27 12:40:00,45.45,45.51,45.43,45.51,44000.0,31.1084,31.1495,31.0948,31.1495,44000.0
2005-09-27 12:45:00,45.51,45.55,45.5,45.55,18700.0,31.1495,31.1769,31.1427,31.1769,18700.0
2005-09-27 12:50:00,45.55,45.62,45.55,45.56,61100.0,31.1769,31.2248,31.1769,31.1837,61100.0
2005-09-27 12:55:00,45.57,45.63,45.57,45.63,24100.0,31.1906,31.2316,31.1906,31.2316,24100.0
2005-09-27 13:00:00,45.63,45.68,45.63,45.65,26100.0,31.2316,31.2659,31.2316,31.2453,26100.0
2005-09-27 13:05:00,45.65,45.8,45.58,45.8,97000.0,31.2453,31.348,31.1974,31.348,97000.0
2005-09-27 13:10:00,45.81,45.84,45.73,45.73,77800.0,31.3548,31.3754,31.3001,31.3001,77800.0
2005-09-27 13:15:00,45.74,45.74,45.67,45.71,34400.0,31.3069,31.3069,31.259,31.2864,34400.0
2005-09-27 13:20:00,45.7,45.79,45.68,45.79,65400.0,31.2796,31.3412,31.2659,31.3412,65400.0
2005-09-27 13:25:00,45.78,45.82,45.75,45.8,33700.0,31.3343,31.3617,31.3138,31.348,33700.0
2005-09-27 13:30:00,45.8,45.86,45.78,45.84,63800.0,31.348,31.3891,31.3343,31.3754,63800.0
2005-09-27 13:35:00,45.84,45.84,45.75,45.8,40400.0,31.3754,31.3754,31.3138,31.348,40400.0
2005-09-27 13:40:00,45.79,45.79,45.67,45.68,45900.0,31.3412,31.3412,31.259,31.2659,45900.0
2005-09-27 13:45:00,45.67,45.8,45.66,45.8,50500.0,31.259,31.348,31.2522,31.348,50500.0
2005-09-27 13:50:00,45.8,45.8,45.76,45.79,33200.0,31.348,31.348,31.3206,31.3412,33200.0
2005-09-27 13:55:00,45.79,45.79,45.74,45.75,20900.0,31.3412,31.3412,31.3069,31.3138,20900.0
2005-09-27 14:00:00,45.74,45.78,45.73,45.78,26900.0,31.3069,31.3343,31.3001,31.3343,26900.0
2005-09-27 14:05:00,45.79,45.83,45.79,45.82,36100.0,31.3412,31.3685,31.3412,31.3617,36100.0
2005-09-27 14:10:00,45.81,45.93,45.81,45.91,34800.0,31.3548,31.437,31.3548,31.4233,34800.0
2005-09-27 14:15:00,45.92,45.96,45.91,45.94,37200.0,31.4301,31.4575,31.4233,31.4438,37200.0
2005-09-27 14:20:00,45.93,45.94,45.82,45.82,22900.0,31.437,31.4438,31.3617,31.3617,22900.0
2005-09-27 14:25:00,45.83,45.9,45.83,45.9,13300.0,31.3685,31.4164,31.3685,31.4164,13300.0
2005-09-27 14:30:00,45.9,46.0,45.9,45.97,222300.0,31.4164,31.4849,31.4164,31.4644,222300.0
2005-09-27 14:35:00,45.97,45.98,45.92,45.95,27100.0,31.4644,31.4712,31.4301,31.4507,27100.0
2005-09-27 14:40:00,45.96,46.02,45.95,45.98,37200.0,31.4575,31.4986,31.4507,31.4712,37200.0
2005-09-27 14:45:00,45.99,46.1,45.98,46.0,59400.0,31.478,31.5533,31.4712,31.4849,59400.0
2005-09-27 14:50:00,46.0,46.05,45.98,46.04,37800.0,31.4849,31.5191,31.4712,31.5123,37800.0
2005-09-27 14:55:00,46.03,46.09,46.01,46.05,46400.0,31.5054,31.5465,31.4917,31.5191,46400.0
2005-09-27 15:00:00,46.06,46.11,46.05,46.07,39400.0,31.526,31.5602,31.5191,31.5328,39400.0
2005-09-27 15:05:00,46.09,46.24,46.07,46.24,78600.0,31.5465,31.6492,31.5328,31.6492,78600.0
2005-09-27 15:10:00,46.24,46.28,46.16,46.16,85000.0,31.6492,31.6765,31.5944,31.5944,85000.0
2005-09-27 15:15:00,46.16,46.25,46.14,46.25,36000.0,31.5944,31.656,31.5807,31.656,36000.0
2005-09-27 15:20:00,46.25,46.28,46.2,46.28,60300.0,31.656,31.6765,31.6218,31.6765,60300.0
2005-09-27 15:25:00,46.28,46.28,46.25,46.27,51800.0,31.6765,31.6765,31.656,31.6697,51800.0
2005-09-27 15:30:00,46.26,46.27,46.14,46.17,68100.0,31.6629,31.6697,31.5807,31.6013,68100.0
2005-09-27 15:35:00,46.19,46.21,46.17,46.17,74800.0,31.6149,31.6286,31.6013,31.6013,74800.0
2005-09-27 15:40:00,46.17,46.18,46.1,46.16,86400.0,31.6013,31.6081,31.5533,31.5944,86400.0
2005-09-27 15:45:00,46.16,46.28,46.16,46.28,79200.0,31.5944,31.6765,31.5944,31.6765,79200.0
2005-09-27 15:50:00,46.28,46.36,46.27,46.36,92600.0,31.6765,31.7313,31.6697,31.7313,92600.0
2005-09-27 15:55:00,46.35,46.36,46.27,46.3,149800.0,31.7245,31.7313,31.6697,31.6902,149800.0
2005-09-28 09:30:00,46.58,46.74,46.52,46.72,121300.0,31.8819,31.9914,31.8408,31.9777,121300.0
2005-09-28 09:35:00,46.72,46.73,46.58,46.71,79100.0,31.9777,31.9845,31.8819,31.9709,79100.0
2005-09-28 09:40:00,46.7,46.85,46.65,46.73,87700.0,31.964,32.0667,31.9298,31.9845,87700.0
2005-09-28 09:45:00,46.8,46.9,46.71,46.8,60500.0,32.0325,32.1009,31.9709,32.0325,60500.0
2005-09-28 09:50:00,46.82,46.83,46.6,46.62,105400.0,32.0461,32.053,31.8956,31.9093,105400.0
2005-09-28 09:55:00,46.62,46.74,46.6,46.63,112700.0,31.9093,31.9914,31.8956,31.9161,112700.0
2005-09-28 10:00:00,46.63,46.77,46.63,46.73,81500.0,31.9161,32.0119,31.9161,31.9845,81500.0
2005-09-28 10:05:00,46.73,46.8,46.46,46.46,178000.0,31.9845,32.0325,31.7997,31.7997,178000.0
2005-09-28 10:10:00,46.44,46.6,46.4,46.5,92900.0,31.7861,31.8956,31.7587,31.8271,92900.0
2005-09-28 10:15:00,46.5,46.59,46.49,46.5,60600.0,31.8271,31.8887,31.8203,31.8271,60600.0
2005-09-28 10:20:00,46.5,46.57,46.48,46.5,87100.0,31.8271,31.875,31.8134,31.8271,87100.0
2005-09-28 10:25:00,46.5,46.53,46.4,46.42,52600.0,31.8271,31.8477,31.7587,31.7724,52600.0
2005-09-28 10:30:00,46.42,46.5,46.34,46.41,75600.0,31.7724,31.8271,31.7176,31.7655,75600.0
2005-09-28 10:35:00,46.41,46.47,46.35,46.4,40000.0,31.7655,31.8066,31.7245,31.7587,40000.0
2005-09-28 10:40:00,46.41,46.42,46.27,46.28,57600.0,31.7655,31.7724,31.6697,31.6765,57600.0
2005-09-28 10:45:00,46.27,46.28,46.03,46.04,119900.0,31.6697,31.6765,31.5054,31.5123,119900.0
2005-09-28 10:50:00,46.03,46.24,46.01,46.02,110100.0,31.5054,31.6492,31.4917,31.4986,110100.0
2005-09-28 10:55:00,46.04,46.15,46.0,46.06,87600.0,31.5123,31.5876,31.4849,31.526,87600.0
2005-09-28 11:00:00,46.08,46.27,46.05,46.2,77000.0,31.5396,31.6697,31.5191,31.6218,77000.0
2005-09-28 11:05:00,46.19,46.36,46.19,46.23,57000.0,31.6149,31.7313,31.6149,31.6423,57000.0
2005-09-28 11:10:00,46.24,46.38,46.22,46.35,29000.0,31.6492,31.745,31.6355,31.7245,29000.0
2005-09-28 11:15:00,46.36,46.36,46.29,46.33,30800.0,31.7313,31.7313,31.6834,31.7108,30800.0
2005-09-28 11:20:00,46.32,46.36,46.3,46.36,34200.0,31.7039,31.7313,31.6902,31.7313,34200.0
2005-09-28 11:25:00,46.35,46.46,46.34,46.43,51700.0,31.7245,31.7997,31.7176,31.7792,51700.0
2005-09-28 11:30:00,46.43,46.43,46.3,46.31,23300.0,31.7792,31.7792,31.6902,31.6971,23300.0
2005-09-28 11:35:00,46.32,46.36,46.31,46.32,17200.0,31.7039,31.7313,31.6971,31.7039,17200.0
2005-09-28 11:40:00,46.31,46.34,46.2,46.32,61200.0,31.6971,31.7176,31.6218,31.7039,61200.0
2005-09-28 11:45:00,46.32,46.54,46.3,46.52,65000.0,31.7039,31.8545,31.6902,31.8408,65000.0
2005-09-28 11:50:00,46.54,46.69,46.53,46.67,71200.0,31.8545,31.9572,31.8477,31.9435,71200.0
2005-09-28 11:55:00,46.65,46.83,46.6,46.82,136600.0,31.9298,32.053,31.8956,32.0461,136600.0
2005-09-28 12:00:00,46.82,46.85,46.77,46.84,55300.0,32.0461,32.0667,32.0119,32.0598,55300.0
2005-09-28 12:05:00,46.81,46.84,46.59,46.59,75300.0,32.0393,32.0598,31.8887,31.8887,75300.0
2005-09-28 12:10:00,46.59,46.73,46.59,46.7,44500.0,31.8887,31.9845,31.8887,31.964,44500.0
2005-09-28 12:15:00,46.69,46.81,46.67,46.67,82200.0,31.9572,32.0393,31.9435,31.9435,82200.0
2005-09-28 12:20:00,46.65,46.75,46.6,46.72,59000.0,31.9298,31.9982,31.8956,31.9777,59000.0
2005-09-28 12:25:00,46.71,46.73,46.62,46.68,27900.0,31.9709,31.9845,31.9093,31.9503,27900.0
2005-09-28 12:30:00,46.69,46.79,46.68,46.79,45200.0,31.9572,32.0256,31.9503,32.0256,45200.0
2005-09-28 12:35:00,46.78,46.99,46.77,46.99,67000.0,32.0188,32.1625,32.0119,32.1625,67000.0
2005-09-28 12:40:00,47.0,47.16,46.94,47.09,191900.0,32.1693,32.2789,32.1283,32.2309,191900.0
2005-09-28 12:45:00,47.09,47.09,47.01,47.04,109100.0,32.2309,32.2309,32.1762,32.1967,109100.0
2005-09-28 12:50:00,47.04,47.06,46.95,47.0,74700.0,32.1967,32.2104,32.1351,32.1693,74700.0
2005-09-28 12:55:00,47.0,47.05,46.99,46.99,47100.0,32.1693,32.2036,32.1625,32.1625,47100.0
2005-09-28 13:00:00,46.98,47.13,46.97,47.02,98100.0,32.1557,32.2583,32.1488,32.183,98100.0
2005-09-28 13:05:00,47.04,47.18,47.02,47.18,118900.0,32.1967,32.2925,32.183,32.2925,118900.0
2005-09-28 13:10:00,47.18,47.2,47.11,47.18,121400.0,32.2925,32.3062,32.2446,32.2925,121400.0
2005-09-28 13:15:00,47.18,47.2,47.1,47.12,80900.0,32.2925,32.3062,32.2378,32.2515,80900.0
2005-09-28 13:20:00,47.12,47.12,47.07,47.12,37300.0,32.2515,32.2515,32.2173,32.2515,37300.0
2005-09-28 13:25:00,47.12,47.17,47.1,47.15,53600.0,32.2515,32.2857,32.2378,32.272,53600.0
2005-09-28 13:30:00,47.15,47.18,47.09,47.12,73100.0,32.272,32.2925,32.2309,32.2515,73100.0
2005-09-28 13:35:00,47.12,47.12,47.05,47.09,43300.0,32.2515,32.2515,32.2036,32.2309,43300.0
2005-09-28 13:40:00,47.09,47.21,47.09,47.2,78500.0,32.2309,32.3131,32.2309,32.3062,78500.0
2005-09-28 13:45:00,47.21,47.31,47.2,47.28,216900.0,32.3131,32.3815,32.3062,32.361,216900.0
2005-09-28 13:50:00,47.28,47.29,47.19,47.22,103900.0,32.361,32.3678,32.2994,32.3199,103900.0
2005-09-28 13:55:00,47.21,47.22,47.16,47.18,76300.0,32.3131,32.3199,32.2789,32.2925,76300.0
2005-09-28 14:00:00,47.18,47.24,47.17,47.22,65200.0,32.2925,32.3336,32.2857,32.3199,65200.0
2005-09-28 14:05:00,47.2,47.33,47.2,47.33,90900.0,32.3062,32.3952,32.3062,32.3952,90900.0
2005-09-28 14:10:00,47.33,47.45,47.32,47.39,178200.0,32.3952,32.4774,32.3884,32.4363,178200.0
2005-09-28 14:15:00,47.4,47.41,47.33,47.37,67800.0,32.4431,32.45,32.3952,32.4226,67800.0
2005-09-28 14:20:00,47.37,47.4,47.36,47.37,75000.0,32.4226,32.4431,32.4158,32.4226,75000.0
2005-09-28 14:25:00,47.36,47.45,47.36,47.45,89900.0,32.4158,32.4774,32.4158,32.4774,89900.0
2005-09-28 14:30:00,47.43,47.45,47.36,47.38,80100.0,32.4637,32.4774,32.4158,32.4294,80100.0
2005-09-28 14:35:00,47.38,47.5,47.38,47.5,80900.0,32.4294,32.5116,32.4294,32.5116,80900.0
2005-09-28 14:40:00,47.51,47.55,47.49,47.52,85100.0,32.5184,32.5458,32.5047,32.5253,85100.0
2005-09-28 14:45:00,47.52,47.52,47.43,47.52,50800.0,32.5253,32.5253,32.4637,32.5253,50800.0
2005-09-28 14:50:00,47.52,47.54,47.5,47.52,56300.0,32.5253,32.539,32.5116,32.5253,56300.0
2005-09-28 14:55:00,47.52,47.53,47.47,47.48,100300.0,32.5253,32.5321,32.491,32.4979,100300.0
2005-09-28 15:00:00,47.48,47.64,47.48,47.63,103200.0,32.4979,32.6074,32.4979,32.6006,103200.0
2005-09-28 15:05:00,47.63,47.65,47.55,47.57,99100.0,32.6006,32.6142,32.5458,32.5595,99100.0
2005-09-28 15:10:00,47.57,47.6,47.53,47.53,48900.0,32.5595,32.58,32.5321,32.5321,48900.0
2005-09-28 15:15:00,47.54,47.55,47.51,47.53,81900.0,32.539,32.5458,32.5184,32.5321,81900.0
2005-09-28 15:20:00,47.54,47.57,47.5,47.5,45700.0,32.539,32.5595,32.5116,32.5116,45700.0
2005-09-28 15:25:00,47.5,47.58,47.48,47.57,82400.0,32.5116,32.5663,32.4979,32.5595,82400.0
2005-09-28 15:30:00,47.57,47.58,47.5,47.5,67500.0,32.5595,32.5663,32.5116,32.5116,67500.0
2005-09-28 15:35:00,47.5,47.6,47.5,47.59,98200.0,32.5116,32.58,32.5116,32.5732,98200.0
2005-09-28 15:40:00,47.58,47.6,47.55,47.55,156400.0,32.5663,32.58,32.5458,32.5458,156400.0
2005-09-28 15:45:00,47.55,47.64,47.55,47.64,151500.0,32.5458,32.6074,32.5458,32.6074,151500.0
2005-09-28 15:50:00,47.65,47.7,47.58,47.61,157400.0,32.6142,32.6485,32.5663,32.5869,157400.0
2005-09-28 15:55:00,47.61,47.61,47.53,47.6,159900.0,32.5869,32.5869,32.5321,32.58,159900.0
2005-09-29 09:30:00,47.55,47.6,47.35,47.57,206200.0,32.5458,32.58,32.4089,32.5595,206200.0
2005-09-29 09:35:00,47.57,47.81,47.54,47.69,178900.0,32.5595,32.7238,32.539,32.6416,178900.0
2005-09-29 09:40:00,47.69,47.79,47.57,47.57,198400.0,32.6416,32.7101,32.5595,32.5595,198400.0
2005-09-29 09:45:00,47.58,47.76,47.35,47.54,147100.0,32.5663,32.6895,32.4089,32.539,147100.0
2005-09-29 09:50:00,47.54,47.63,47.28,47.31,126300.0,32.539,32.6006,32.361,32.3815,126300.0
2005-09-29 09:55:00,47.31,47.52,47.3,47.44,334900.0,32.3815,32.5253,32.3747,32.4705,334900.0
2005-09-29 10:00:00,47.45,47.78,47.44,47.78,148500.0,32.4774,32.7032,32.4705,32.7032,148500.0
2005-09-29 10:05:00,47.79,47.8,47.51,47.65,120900.0,32.7101,32.7169,32.5184,32.6142,120900.0
2005-09-29 10:10:00,47.64,47.77,47.58,47.77,81400.0,32.6074,32.6964,32.5663,32.6964,81400.0
2005-09-29 10:15:00,47.75,47.88,47.73,47.81,177000.0,32.6827,32.7717,32.669,32.7238,177000.0
2005-09-29 10:20:00,47.81,47.98,47.76,47.96,157700.0,32.7238,32.8401,32.6895,32.8264,157700.0
2005-09-29 10:25:00,47.97,47.97,47.75,47.81,141600.0,32.8333,32.8333,32.6827,32.7238,141600.0
2005-09-29 10:30:00,47.9,47.93,47.69,47.69,85500.0,32.7854,32.8059,32.6416,32.6416,85500.0
2005-09-29 10:35:00,47.7,47.76,47.6,47.62,150500.0,32.6485,32.6895,32.58,32.5937,150500.0
2005-09-29 10:40:00,47.62,47.7,47.59,47.6,82800.0,32.5937,32.6485,32.5732,32.58,82800.0
2005-09-29 10:45:00,47.58,47.63,47.46,47.52,101700.0,32.5663,32.6006,32.4842,32.5253,101700.0
2005-09-29 10:50:00,47.52,47.71,47.52,47.6,88600.0,32.5253,32.6553,32.5253,32.58,88600.0
2005-09-29 10:55:00,47.57,47.68,47.5,47.67,72400.0,32.5595,32.6348,32.5116,32.6279,72400.0
2005-09-29 11:00:00,47.67,47.72,47.64,47.7,58500.0,32.6279,32.6622,32.6074,32.6485,58500.0
2005-09-29 11:05:00,47.69,47.7,47.55,47.64,72600.0,32.6416,32.6485,32.5458,32.6074,72600.0
2005-09-29 11:10:00,47.64,47.75,47.63,47.72,85200.0,32.6074,32.6827,32.6006,32.6622,85200.0
2005-09-29 11:15:00,47.71,47.8,47.69,47.7,64900.0,32.6553,32.7169,32.6416,32.6485,64900.0
2005-09-29 11:20:00,47.7,47.8,47.7,47.74,67300.0,32.6485,32.7169,32.6485,32.6758,67300.0
2005-09-29 11:25:00,47.74,47.75,47.57,47.7,38000.0,32.6758,32.6827,32.5595,32.6485,38000.0
2005-09-29 11:30:00,47.7,47.76,47.68,47.74,37600.0,32.6485,32.6895,32.6348,32.6758,37600.0
2005-09-29 11:35:00,47.75,47.75,47.66,47.7,107800.0,32.6827,32.6827,32.6211,32.6485,107800.0
2005-09-29 11:40:00,47.69,47.79,47.68,47.78,92700.0,32.6416,32.7101,32.6348,32.7032,92700.0
2005-09-29 11:45:00,47.78,47.83,47.66,47.67,83600.0,32.7032,32.7374,32.6211,32.6279,83600.0
2005-09-29 11:50:00,47.67,47.72,47.42,47.42,125900.0,32.6279,32.6622,32.4568,32.4568,125900.0
2005-09-29 11:55:00,47.42,47.49,47.18,47.29,110600.0,32.4568,32.5047,32.2925,32.3678,110600.0
2005-09-29 12:00:00,47.29,47.54,47.24,47.26,131200.0,32.3678,32.539,32.3336,32.3473,131200.0
2005-09-29 12:05:00,47.25,47.42,47.23,47.39,64100.0,32.3405,32.4568,32.3268,32.4363,64100.0
2005-09-29 12:10:00,47.4,47.47,47.4,47.43,43300.0,32.4431,32.491,32.4431,32.4637,43300.0
2005-09-29 12:15:00,47.45,47.45,47.29,47.36,81500.0,32.4774,32.4774,32.3678,32.4158,81500.0
2005-09-29 12:20:00,47.36,47.42,47.35,47.38,47700.0,32.4158,32.4568,32.4089,32.4294,47700.0
2005-09-29 12:25:00,47.38,47.46,47.38,47.46,94100.0,32.4294,32.4842,32.4294,32.4842,94100.0
2005-09-29 12:30:00,47.44,47.46,47.39,47.41,20300.0,32.4705,32.4842,32.4363,32.45,20300.0
2005-09-29 12:35:00,47.41,47.59,47.41,47.57,78500.0,32.45,32.5732,32.45,32.5595,78500.0
2005-09-29 12:40:00,47.58,47.59,47.46,47.49,42600.0,32.5663,32.5732,32.4842,32.5047,42600.0
2005-09-29 12:45:00,47.5,47.53,47.49,47.52,39600.0,32.5116,32.5321,32.5047,32.5253,39600.0
2005-09-29 12:50:00,47.53,47.54,47.45,47.5,52900.0,32.5321,32.539,32.4774,32.5116,52900.0
2005-09-29 12:55:00,47.5,47.57,47.5,47.54,27100.0,32.5116,32.5595,32.5116,32.539,27100.0
2005-09-29 13:00:00,47.55,47.61,47.54,47.61,59300.0,32.5458,32.5869,32.539,32.5869,59300.0
2005-09-29 13:05:00,47.61,47.64,47.58,47.6,47600.0,32.5869,32.6074,32.5663,32.58,47600.0
2005-09-29 13:10:00,47.61,47.68,47.58,47.67,45200.0,32.5869,32.6348,32.5663,32.6279,45200.0
2005-09-29 13:15:00,47.67,47.7,47.56,47.57,53600.0,32.6279,32.6485,32.5526,32.5595,53600.0
2005-09-29 13:20:00,47.57,47.59,47.45,47.56,58100.0,32.5595,32.5732,32.4774,32.5526,58100.0
2005-09-29 13:25:00,47.6,47.68,47.6,47.63,49100.0,32.58,32.6348,32.58,32.6006,49100.0
2005-09-29 13:30:00,47.63,47.74,47.63,47.69,65000.0,32.6006,32.6758,32.6006,32.6416,65000.0
2005-09-29 13:35:00,47.69,47.75,47.67,47.68,37700.0,32.6416,32.6827,32.6279,32.6348,37700.0
2005-09-29 13:40:00,47.69,47.72,47.66,47.7,25700.0,32.6416,32.6622,32.6211,32.6485,25700.0
2005-09-29 13:45:00,47.68,47.69,47.59,47.64,25700.0,32.6348,32.6416,32.5732,32.6074,25700.0
2005-09-29 13:50:00,47.63,47.7,47.57,47.7,45000.0,32.6006,32.6485,32.5595,32.6485,45000.0
2005-09-29 13:55:00,47.7,47.74,47.69,47.73,22500.0,32.6485,32.6758,32.6416,32.669,22500.0
2005-09-29 14:00:00,47.73,47.81,47.72,47.8,70000.0,32.669,32.7238,32.6622,32.7169,70000.0
2005-09-29 14:05:00,47.8,47.85,47.73,47.78,50800.0,32.7169,32.7511,32.669,32.7032,50800.0
2005-09-29 14:10:00,47.76,47.77,47.74,47.75,41300.0,32.6895,32.6964,32.6758,32.6827,41300.0
2005-09-29 14:15:00,47.75,47.8,47.74,47.79,39300.0,32.6827,32.7169,32.6758,32.7101,39300.0
2005-09-29 14:20:00,47.79,47.82,47.79,47.82,27700.0,32.7101,32.7306,32.7101,32.7306,27700.0
2005-09-29 14:25:00,47.82,47.82,47.79,47.8,39100.0,32.7306,32.7306,32.7101,32.7169,39100.0
2005-09-29 14:30:00,47.8,47.87,47.79,47.87,28200.0,32.7169,32.7648,32.7101,32.7648,28200.0
2005-09-29 14:35:00,47.86,47.88,47.83,47.86,25100.0,32.758,32.7717,32.7374,32.758,25100.0
2005-09-29 14:40:00,47.86,47.95,47.86,47.95,64500.0,32.758,32.8196,32.758,32.8196,64500.0
2005-09-29 14:45:00,47.95,47.97,47.93,47.94,57300.0,32.8196,32.8333,32.8059,32.8127,57300.0
2005-09-29 14:50:00,47.93,47.95,47.91,47.92,67500.0,32.8059,32.8196,32.7922,32.799,67500.0
2005-09-29 14:55:00,47.92,47.94,47.91,47.93,47600.0,32.799,32.8127,32.7922,32.8059,47600.0
2005-09-29 15:00:00,47.93,47.98,47.91,47.98,52300.0,32.8059,32.8401,32.7922,32.8401,52300.0
2005-09-29 15:05:00,47.97,47.99,47.96,47.98,99100.0,32.8333,32.847,32.8264,32.8401,99100.0
2005-09-29 15:10:00,47.98,48.0,47.97,47.98,51900.0,32.8401,32.8538,32.8333,32.8401,51900.0
2005-09-29 15:15:00,47.98,48.03,47.95,47.97,243100.0,32.8401,32.8743,32.8196,32.8333,243100.0
2005-09-29 15:20:00,48.0,48.01,47.89,47.9,99300.0,32.8538,32.8606,32.7785,32.7854,99300.0
2005-09-29 15:25:00,47.92,47.92,47.82,47.9,110000.0,32.799,32.799,32.7306,32.7854,110000.0
2005-09-29 15:30:00,47.91,47.93,47.83,47.93,93300.0,32.7922,32.8059,32.7374,32.8059,93300.0
2005-09-29 15:35:00,47.94,47.95,47.91,47.92,72700.0,32.8127,32.8196,32.7922,32.799,72700.0
2005-09-29 15:40:00,47.93,47.96,47.91,47.94,661400.0,32.8059,32.8264,32.7922,32.8127,661400.0
2005-09-29 15:45:00,47.94,47.97,47.91,47.97,98500.0,32.8127,32.8333,32.7922,32.8333,98500.0
2005-09-29 15:50:00,47.97,48.05,47.95,48.03,196300.0,32.8333,32.888,32.8196,32.8743,196300.0
2005-09-29 15:55:00,48.03,48.08,48.01,48.05,294200.0,32.8743,32.9086,32.8606,32.888,294200.0
2005-09-30 09:30:00,48.05,48.12,47.87,48.12,307500.0,32.888,32.9359,32.7648,32.9359,307500.0
2005-09-30 09:35:00,48.11,48.2,47.95,47.96,153000.0,32.9291,32.9907,32.8196,32.8264,153000.0
2005-09-30 09:40:00,47.95,48.08,47.95,48.03,57600.0,32.8196,32.9086,32.8196,32.8743,57600.0
2005-09-30 09:45:00,48.03,48.09,47.77,47.86,105300.0,32.8743,32.9154,32.6964,32.758,105300.0
2005-09-30 09:50:00,47.87,47.93,47.73,47.91,71500.0,32.7648,32.8059,32.669,32.7922,71500.0
2005-09-30 09:55:00,47.89,48.06,47.76,47.84,110100.0,32.7785,32.8949,32.6895,32.7443,110100.0
2005-09-30 10:00:00,47.83,47.92,47.75,47.92,130100.0,32.7374,32.799,32.6827,32.799,130100.0
2005-09-30 10:05:00,47.89,47.98,47.84,47.94,100900.0,32.7785,32.8401,32.7443,32.8127,100900.0
2005-09-30 10:10:00,47.94,48.0,47.72,47.75,88300.0,32.8127,32.8538,32.6622,32.6827,88300.0
2005-09-30 10:15:00,47.75,47.9,47.72,47.74,87300.0,32.6827,32.7854,32.6622,32.6758,87300.0
2005-09-30 10:20:00,47.74,47.82,47.73,47.75,74200.0,32.6758,32.7306,32.669,32.6827,74200.0
2005-09-30 10:25:00,47.75,47.84,47.71,47.78,57700.0,32.6827,32.7443,32.6553,32.7032,57700.0
2005-09-30 10:30:00,47.8,47.81,47.68,47.71,91100.0,32.7169,32.7238,32.6348,32.6553,91100.0
2005-09-30 10:35:00,47.73,47.73,47.54,47.61,96400.0,32.669,32.669,32.539,32.5869,96400.0
2005-09-30 10:40:00,47.62,47.64,47.53,47.58,64900.0,32.5937,32.6074,32.5321,32.5663,64900.0
2005-09-30 10:45:00,47.57,47.68,47.51,47.64,74300.0,32.5595,32.6348,32.5184,32.6074,74300.0
2005-09-30 10:50:00,47.64,47.69,47.62,47.67,85300.0,32.6074,32.6416,32.5937,32.6279,85300.0
2005-09-30 10:55:00,47.65,47.67,47.55,47.57,57100.0,32.6142,32.6279,32.5458,32.5595,57100.0
2005-09-30 11:00:00,47.55,47.56,47.39,47.4,91400.0,32.5458,32.5526,32.4363,32.4431,91400.0
2005-09-30 11:05:00,47.4,47.4,47.28,47.28,67800.0,32.4431,32.4431,32.361,32.361,67800.0
2005-09-30 11:10:00,47.29,47.45,47.26,47.44,107900.0,32.3678,32.4774,32.3473,32.4705,107900.0
2005-09-30 11:15:00,47.5,47.58,47.41,47.42,95900.0,32.5116,32.5663,32.45,32.4568,95900.0
2005-09-30 11:20:00,47.42,47.43,47.31,47.35,58000.0,32.4568,32.4637,32.3815,32.4089,58000.0
2005-09-30 11:25:00,47.39,47.49,47.35,47.41,61700.0,32.4363,32.5047,32.4089,32.45,61700.0
2005-09-30 11:30:00,47.41,47.67,47.39,47.66,56800.0,32.45,32.6279,32.4363,32.6211,56800.0
2005-09-30 11:35:00,47.65,47.69,47.54,47.59,65400.0,32.6142,32.6416,32.539,32.5732,65400.0
2005-09-30 11:40:00,47.59,47.67,47.58,47.67,29400.0,32.5732,32.6279,32.5663,32.6279,29400.0
2005-09-30 11:45:00,47.68,47.68,47.6,47.62,27300.0,32.6348,32.6348,32.58,32.5937,27300.0
2005-09-30 11:50:00,47.61,47.61,47.45,47.47,24700.0,32.5869,32.5869,32.4774,32.491,24700.0
2005-09-30 11:55:00,47.47,47.57,47.42,47.51,46500.0,32.491,32.5595,32.4568,32.5184,46500.0
2005-09-30 12:00:00,47.48,47.52,47.4,47.41,28800.0,32.4979,32.5253,32.4431,32.45,28800.0
2005-09-30 12:05:00,47.4,47.44,47.36,47.38,30600.0,32.4431,32.4705,32.4158,32.4294,30600.0
2005-09-30 12:10:00,47.38,47.38,47.3,47.33,50000.0,32.4294,32.4294,32.3747,32.3952,50000.0
2005-09-30 12:15:00,47.34,47.45,47.34,47.43,39400.0,32.4021,32.4774,32.4021,32.4637,39400.0
2005-09-30 12:20:00,47.42,47.42,47.36,47.4,32100.0,32.4568,32.4568,32.4158,32.4431,32100.0
2005-09-30 12:25:00,47.39,47.39,47.34,47.37,21800.0,32.4363,32.4363,32.4021,32.4226,21800.0
2005-09-30 12:30:00,47.39,47.42,47.34,47.38,29200.0,32.4363,32.4568,32.4021,32.4294,29200.0
2005-09-30 12:35:00,47.38,47.42,47.38,47.38,27400.0,32.4294,32.4568,32.4294,32.4294,27400.0
2005-09-30 12:40:00,47.38,47.39,47.3,47.31,31500.0,32.4294,32.4363,32.3747,32.3815,31500.0
2005-09-30 12:45:00,47.31,47.31,47.23,47.24,35100.0,32.3815,32.3815,32.3268,32.3336,35100.0
2005-09-30 12:50:00,47.23,47.29,47.11,47.26,50300.0,32.3268,32.3678,32.2446,32.3473,50300.0
2005-09-30 12:55:00,47.25,47.32,47.25,47.3,33300.0,32.3405,32.3884,32.3405,32.3747,33300.0
2005-09-30 13:00:00,47.3,47.35,47.27,47.29,24800.0,32.3747,32.4089,32.3542,32.3678,24800.0
2005-09-30 13:05:00,47.3,47.3,47.26,47.26,24500.0,32.3747,32.3747,32.3473,32.3473,24500.0
2005-09-30 13:10:00,47.26,47.29,47.2,47.24,39400.0,32.3473,32.3678,32.3062,32.3336,39400.0
2005-09-30 13:15:00,47.22,47.25,47.1,47.15,52200.0,32.3199,32.3405,32.2378,32.272,52200.0
2005-09-30 13:20:00,47.14,47.18,47.1,47.18,38600.0,32.2652,32.2925,32.2378,32.2925,38600.0
2005-09-30 13:25:00,47.18,47.27,47.15,47.2,44200.0,32.2925,32.3542,32.272,32.3062,44200.0
2005-09-30 13:30:00,47.21,47.25,47.2,47.22,46600.0,32.3131,32.3405,32.3062,32.3199,46600.0
2005-09-30 13:35:00,47.21,47.22,47.18,47.2,43300.0,32.3131,32.3199,32.2925,32.3062,43300.0
2005-09-30 13:40:00,47.2,47.21,47.1,47.13,38400.0,32.3062,32.3131,32.2378,32.2583,38400.0
2005-09-30 13:45:00,47.12,47.18,47.12,47.17,54700.0,32.2515,32.2925,32.2515,32.2857,54700.0
2005-09-30 13:50:00,47.16,47.16,47.08,47.08,61500.0,32.2789,32.2789,32.2241,32.2241,61500.0
2005-09-30 13:55:00,47.08,47.08,47.02,47.02,70000.0,32.2241,32.2241,32.183,32.183,70000.0
2005-09-30 14:00:00,47.04,47.15,47.02,47.14,68700.0,32.1967,32.272,32.183,32.2652,68700.0
2005-09-30 14:05:00,47.14,47.17,47.13,47.16,36300.0,32.2652,32.2857,32.2583,32.2789,36300.0
2005-09-30 14:10:00,47.15,47.19,47.11,47.17,44900.0,32.272,32.2994,32.2446,32.2857,44900.0
2005-09-30 14:15:00,47.17,47.21,47.16,47.18,52400.0,32.2857,32.3131,32.2789,32.2925,52400.0
2005-09-30 14:20:00,47.18,47.19,47.15,47.17,76900.0,32.2925,32.2994,32.272,32.2857,76900.0
2005-09-30 14:25:00,47.17,47.22,47.17,47.21,45800.0,32.2857,32.3199,32.2857,32.3131,45800.0
2005-09-30 14:30:00,47.22,47.24,47.21,47.22,31200.0,32.3199,32.3336,32.3131,32.3199,31200.0
2005-09-30 14:35:00,47.23,47.26,47.16,47.16,51500.0,32.3268,32.3473,32.2789,32.2789,51500.0
2005-09-30 14:40:00,47.16,47.25,47.15,47.25,95400.0,32.2789,32.3405,32.272,32.3405,95400.0
2005-09-30 14:45:00,47.26,47.3,47.23,47.24,61800.0,32.3473,32.3747,32.3268,32.3336,61800.0
2005-09-30 14:50:00,47.24,47.3,47.21,47.21,66000.0,32.3336,32.3747,32.3131,32.3131,66000.0
2005-09-30 14:55:00,47.21,47.21,47.1,47.16,40600.0,32.3131,32.3131,32.2378,32.2789,40600.0
2005-09-30 15:00:00,47.15,47.16,47.09,47.09,42300.0,32.272,32.2789,32.2309,32.2309,42300.0
2005-09-30 15:05:00,47.09,47.14,47.09,47.09,55100.0,32.2309,32.2652,32.2309,32.2309,55100.0
2005-09-30 15:10:00,47.09,47.13,47.04,47.1,67200.0,32.2309,32.2583,32.1967,32.2378,67200.0
2005-09-30 15:15:00,47.1,47.14,47.03,47.14,90400.0,32.2378,32.2652,32.1899,32.2652,90400.0
2005-09-30 15:20:00,47.15,47.15,47.07,47.08,41600.0,32.272,32.272,32.2173,32.2241,41600.0
2005-09-30 15:25:00,47.09,47.2,47.07,47.2,66300.0,32.2309,32.3062,32.2173,32.3062,66300.0
2005-09-30 15:30:00,47.19,47.25,47.16,47.19,91400.0,32.2994,32.3405,32.2789,32.2994,91400.0
2005-09-30 15:35:00,47.18,47.25,47.18,47.18,68700.0,32.2925,32.3405,32.2925,32.2925,68700.0
2005-09-30 15:40:00,47.18,47.22,47.16,47.22,52500.0,32.2925,32.3199,32.2789,32.3199,52500.0
2005-09-30 15:45:00,47.22,47.33,47.21,47.3,99500.0,32.3199,32.3952,32.3131,32.3747,99500.0
2005-09-30 15:50:00,47.3,47.31,47.25,47.25,66800.0,32.3747,32.3815,32.3405,32.3405,66800.0
2005-09-30 15:55:00,47.25,47.27,47.16,47.21,153600.0,32.3405,32.3542,32.2789,32.3131,153600.0
2005-10-03 09:30:00,46.52,46.77,46.5,46.57,277200.0,31.8408,32.0119,31.8271,31.875,277200.0
2005-10-03 09:35:00,46.57,46.92,46.55,46.92,114100.0,31.875,32.1146,31.8613,32.1146,114100.0
2005-10-03 09:40:00,46.9,46.9,46.67,46.85,81600.0,32.1009,32.1009,31.9435,32.0667,81600.0
2005-10-03 09:45:00,46.83,46.95,46.67,46.73,67100.0,32.053,32.1351,31.9435,31.9845,67100.0
2005-10-03 09:50:00,46.76,46.93,46.69,46.88,87100.0,32.0051,32.1214,31.9572,32.0872,87100.0
2005-10-03 09:55:00,46.88,46.96,46.83,46.83,103200.0,32.0872,32.142,32.053,32.053,103200.0
2005-10-03 10:00:00,46.83,46.88,46.67,46.68,134100.0,32.053,32.0872,31.9435,31.9503,134100.0
2005-10-03 10:05:00,46.67,46.72,46.58,46.68,167700.0,31.9435,31.9777,31.8819,31.9503,167700.0
2005-10-03 10:10:00,46.68,46.77,46.54,46.76,182900.0,31.9503,32.0119,31.8545,32.0051,182900.0
2005-10-03 10:15:00,46.75,46.79,46.59,46.69,113700.0,31.9982,32.0256,31.8887,31.9572,113700.0
2005-10-03 10:20:00,46.68,46.73,46.52,46.54,91800.0,31.9503,31.9845,31.8408,31.8545,91800.0
2005-10-03 10:25:00,46.57,46.64,46.56,46.58,59500.0,31.875,31.9229,31.8682,31.8819,59500.0
2005-10-03 10:30:00,46.57,46.58,46.41,46.43,78100.0,31.875,31.8819,31.7655,31.7792,78100.0
2005-10-03 10:35:00,46.42,46.47,46.37,46.4,68200.0,31.7724,31.8066,31.7381,31.7587,68200.0
2005-10-03 10:40:00,46.39,46.39,46.25,46.28,101600.0,31.7518,31.7518,31.656,31.6765,101600.0
2005-10-03 10:45:00,46.28,46.28,46.09,46.15,132300.0,31.6765,31.6765,31.5465,31.5876,132300.0
2005-10-03 10:50:00,46.14,46.21,46.13,46.19,88900.0,31.5807,31.6286,31.5739,31.6149,88900.0
2005-10-03 10:55:00,46.18,46.19,46.02,46.15,116900.0,31.6081,31.6149,31.4986,31.5876,116900.0
2005-10-03 11:00:00,46.14,46.23,46.1,46.23,79900.0,31.5807,31.6423,31.5533,31.6423,79900.0
2005-10-03 11:05:00,46.23,46.34,46.2,46.28,103200.0,31.6423,31.7176,31.6218,31.6765,103200.0
2005-10-03 11:10:00,46.3,46.35,46.17,46.18,61300.0,31.6902,31.7245,31.6013,31.6081,61300.0
2005-10-03 11:15:00,46.17,46.38,46.16,46.34,64600.0,31.6013,31.745,31.5944,31.7176,64600.0
2005-10-03 11:20:00,46.33,46.33,46.14,46.21,46500.0,31.7108,31.7108,31.5807,31.6286,46500.0
2005-10-03 11:25:00,46.2,46.22,46.15,46.19,21800.0,31.6218,31.6355,31.5876,31.6149,21800.0
2005-10-03 11:30:00,46.19,46.19,46.11,46.13,32300.0,31.6149,31.6149,31.5602,31.5739,32300.0
2005-10-03 11:35:00,46.14,46.23,46.13,46.22,35200.0,31.5807,31.6423,31.5739,31.6355,35200.0
2005-10-03 11:40:00,46.21,46.25,46.21,46.21,28000.0,31.6286,31.656,31.6286,31.6286,28000.0
2005-10-03 11:45:00,46.21,46.22,46.18,46.21,20600.0,31.6286,31.6355,31.6081,31.6286,20600.0
2005-10-03 11:50:00,46.21,46.25,46.21,46.25,36000.0,31.6286,31.656,31.6286,31.656,36000.0
2005-10-03 11:55:00,46.25,46.37,46.25,46.36,67800.0,31.656,31.7381,31.656,31.7313,67800.0
2005-10-03 12:00:00,46.33,46.36,46.27,46.33,25200.0,31.7108,31.7313,31.6697,31.7108,25200.0
2005-10-03 12:05:00,46.33,46.35,46.28,46.31,37200.0,31.7108,31.7245,31.6765,31.6971,37200.0
2005-10-03 12:10:00,46.3,46.37,46.3,46.36,25000.0,31.6902,31.7381,31.6902,31.7313,25000.0
2005-10-03 12:15:00,46.38,46.39,46.35,46.38,32800.0,31.745,31.7518,31.7245,31.745,32800.0
2005-10-03 12:20:00,46.39,46.44,46.37,46.44,43700.0,31.7518,31.7861,31.7381,31.7861,43700.0
2005-10-03 12:25:00,46.43,46.5,46.43,46.49,21700.0,31.7792,31.8271,31.7792,31.8203,21700.0
2005-10-03 12:30:00,46.5,46.53,46.47,46.47,36000.0,31.8271,31.8477,31.8066,31.8066,36000.0
2005-10-03 12:35:00,46.48,46.5,46.46,46.5,42100.0,31.8134,31.8271,31.7997,31.8271,42100.0
2005-10-03 12:40:00,46.5,46.59,46.49,46.58,66300.0,31.8271,31.8887,31.8203,31.8819,66300.0
2005-10-03 12:45:00,46.58,46.6,46.45,46.46,39000.0,31.8819,31.8956,31.7929,31.7997,39000.0
2005-10-03 12:50:00,46.49,46.68,46.49,46.68,44700.0,31.8203,31.9503,31.8203,31.9503,44700.0
2005-10-03 12:55:00,46.68,46.82,46.65,46.79,62500.0,31.9503,32.0461,31.9298,32.0256,62500.0
2005-10-03 13:00:00,46.78,46.84,46.74,46.81,43400.0,32.0188,32.0598,31.9914,32.0393,43400.0
2005-10-03 13:05:00,46.83,46.85,46.77,46.77,35200.0,32.053,32.0667,32.0119,32.0119,35200.0
2005-10-03 13:10:00,46.76,46.84,46.76,46.76,28900.0,32.0051,32.0598,32.0051,32.0051,28900.0
2005-10-03 13:15:00,46.76,46.84,46.72,46.81,30900.0,32.0051,32.0598,31.9777,32.0393,30900.0
2005-10-03 13:20:00,46.81,46.84,46.79,46.81,22400.0,32.0393,32.0598,32.0256,32.0393,22400.0
2005-10-03 13:25:00,46.81,46.82,46.77,46.78,29100.0,32.0393,32.0461,32.0119,32.0188,29100.0
2005-10-03 13:30:00,46.78,46.79,46.75,46.78,19500.0,32.0188,32.0256,31.9982,32.0188,19500.0
2005-10-03 13:35:00,46.78,46.79,46.75,46.79,20000.0,32.0188,32.0256,31.9982,32.0256,20000.0
2005-10-03 13:40:00,46.78,46.83,46.78,46.82,29100.0,32.0188,32.053,32.0188,32.0461,29100.0
2005-10-03 13:45:00,46.82,46.84,46.8,46.8,25500.0,32.0461,32.0598,32.0325,32.0325,25500.0
2005-10-03 13:50:00,46.81,46.81,46.68,46.7,37800.0,32.0393,32.0393,31.9503,31.964,37800.0
2005-10-03 13:55:00,46.68,46.75,46.68,46.71,37500.0,31.9503,31.9982,31.9503,31.9709,37500.0
2005-10-03 14:00:00,46.74,46.74,46.68,46.69,28700.0,31.9914,31.9914,31.9503,31.9572,28700.0
2005-10-03 14:05:00,46.69,46.73,46.66,46.73,30200.0,31.9572,31.9845,31.9366,31.9845,30200.0
2005-10-03 14:10:00,46.75,46.78,46.73,46.76,27600.0,31.9982,32.0188,31.9845,32.0051,27600.0
2005-10-03 14:15:00,46.76,46.8,46.75,46.8,17500.0,32.0051,32.0325,31.9982,32.0325,17500.0
2005-10-03 14:20:00,46.8,46.8,46.73,46.76,29900.0,32.0325,32.0325,31.9845,32.0051,29900.0
2005-10-03 14:25:00,46.76,46.83,46.75,46.83,24900.0,32.0051,32.053,31.9982,32.053,24900.0
2005-10-03 14:30:00,46.84,46.92,46.83,46.91,33600.0,32.0598,32.1146,32.053,32.1077,33600.0
2005-10-03 14:35:00,46.92,46.97,46.9,46.95,23000.0,32.1146,32.1488,32.1009,32.1351,23000.0
2005-10-03 14:40:00,46.94,46.99,46.94,46.98,36100.0,32.1283,32.1625,32.1283,32.1557,36100.0
2005-10-03 14:45:00,46.98,47.02,46.97,47.0,50400.0,32.1557,32.183,32.1488,32.1693,50400.0
2005-10-03 14:50:00,47.0,47.04,46.95,46.97,56100.0,32.1693,32.1967,32.1351,32.1488,56100.0
2005-10-03 14:55:00,46.98,47.02,46.9,47.02,65000.0,32.1557,32.183,32.1009,32.183,65000.0
2005-10-03 15:00:00,47.02,47.06,46.96,47.0,61900.0,32.183,32.2104,32.142,32.1693,61900.0
2005-10-03 15:05:00,47.0,47.1,47.0,47.08,49900.0,32.1693,32.2378,32.1693,32.2241,49900.0
2005-10-03 15:10:00,47.07,47.08,47.0,47.02,42900.0,32.2173,32.2241,32.1693,32.183,42900.0
2005-10-03 15:15:00,47.0,47.03,46.99,47.03,23200.0,32.1693,32.1899,32.1625,32.1899,23200.0
2005-10-03 15:20:00,47.04,47.06,46.96,47.0,32600.0,32.1967,32.2104,32.142,32.1693,32600.0
2005-10-03 15:25:00,47.01,47.01,46.91,46.92,30100.0,32.1762,32.1762,32.1077,32.1146,30100.0
2005-10-03 15:30:00,46.92,46.95,46.89,46.91,47100.0,32.1146,32.1351,32.0941,32.1077,47100.0
2005-10-03 15:35:00,46.91,46.97,46.91,46.92,54700.0,32.1077,32.1488,32.1077,32.1146,54700.0
2005-10-03 15:40:00,46.91,46.98,46.91,46.98,39200.0,32.1077,32.1557,32.1077,32.1557,39200.0
2005-10-03 15:45:00,46.98,46.98,46.91,46.92,43000.0,32.1557,32.1557,32.1077,32.1146,43000.0
2005-10-03 15:50:00,46.92,46.94,46.91,46.93,59700.0,32.1146,32.1283,32.1077,32.1214,59700.0
2005-10-03 15:55:00,46.93,47.02,46.93,47.01,114100.0,32.1214,32.183,32.1214,32.1762,114100.0
2005-10-04 09:30:00,47.0,47.25,46.98,47.2,221300.0,32.1693,32.3405,32.1557,32.3062,221300.0
2005-10-04 09:35:00,47.21,47.24,47.12,47.16,89700.0,32.3131,32.3336,32.2515,32.2789,89700.0
2005-10-04 09:40:00,47.15,47.16,46.88,46.97,89100.0,32.272,32.2789,32.0872,32.1488,89100.0
2005-10-04 09:45:00,47.03,47.16,46.85,46.87,68800.0,32.1899,32.2789,32.0667,32.0804,68800.0
2005-10-04 09:50:00,46.87,47.1,46.8,46.8,43000.0,32.0804,32.2378,32.0325,32.0325,43000.0
2005-10-04 09:55:00,46.81,46.89,46.69,46.79,35200.0,32.0393,32.0941,31.9572,32.0256,35200.0
2005-10-04 10:00:00,46.79,46.87,46.65,46.67,41600.0,32.0256,32.0804,31.9298,31.9435,41600.0
2005-10-04 10:05:00,46.69,46.7,46.37,46.47,100600.0,31.9572,31.964,31.7381,31.8066,100600.0
2005-10-04 10:10:00,46.47,46.56,46.46,46.46,63100.0,31.8066,31.8682,31.7997,31.7997,63100.0
2005-10-04 10:15:00,46.46,46.52,46.37,46.4,93900.0,31.7997,31.8408,31.7381,31.7587,93900.0
2005-10-04 10:20:00,46.42,46.5,46.25,46.49,90800.0,31.7724,31.8271,31.656,31.8203,90800.0
2005-10-04 10:25:00,46.49,46.7,46.48,46.62,111500.0,31.8203,31.964,31.8134,31.9093,111500.0
2005-10-04 10:30:00,46.62,46.62,46.51,46.55,34600.0,31.9093,31.9093,31.834,31.8613,34600.0
2005-10-04 10:35:00,46.54,46.62,46.52,46.57,79200.0,31.8545,31.9093,31.8408,31.875,79200.0
2005-10-04 10:40:00,46.56,46.58,46.48,46.56,63900.0,31.8682,31.8819,31.8134,31.8682,63900.0
2005-10-04 10:45:00,46.55,46.63,46.53,46.56,43300.0,31.8613,31.9161,31.8477,31.8682,43300.0
2005-10-04 10:50:00,46.55,46.57,46.51,46.51,48200.0,31.8613,31.875,31.834,31.834,48200.0
2005-10-04 10:55:00,46.52,46.53,46.43,46.47,84600.0,31.8408,31.8477,31.7792,31.8066,84600.0
2005-10-04 11:00:00,46.48,46.51,46.45,46.5,50500.0,31.8134,31.834,31.7929,31.8271,50500.0
2005-10-04 11:05:00,46.51,46.54,46.49,46.53,37300.0,31.834,31.8545,31.8203,31.8477,37300.0
2005-10-04 11:10:00,46.51,46.52,46.48,46.5,22300.0,31.834,31.8408,31.8134,31.8271,22300.0
2005-10-04 11:15:00,46.49,46.49,46.34,46.34,49800.0,31.8203,31.8203,31.7176,31.7176,49800.0
2005-10-04 11:20:00,46.35,46.4,46.31,46.4,46400.0,31.7245,31.7587,31.6971,31.7587,46400.0
2005-10-04 11:25:00,46.4,46.47,46.39,46.45,51400.0,31.7587,31.8066,31.7518,31.7929,51400.0
2005-10-04 11:30:00,46.46,46.46,46.24,46.25,78800.0,31.7997,31.7997,31.6492,31.656,78800.0
2005-10-04 11:35:00,46.25,46.28,46.15,46.26,109100.0,31.656,31.6765,31.5876,31.6629,109100.0
2005-10-04 11:40:00,46.24,46.26,46.22,46.26,59600.0,31.6492,31.6629,31.6355,31.6629,59600.0
2005-10-04 11:45:00,46.26,46.35,46.26,46.3,99300.0,31.6629,31.7245,31.6629,31.6902,99300.0
2005-10-04 11:50:00,46.3,46.32,46.27,46.27,74100.0,31.6902,31.7039,31.6697,31.6697,74100.0
2005-10-04 11:55:00,46.26,46.29,46.11,46.15,122000.0,31.6629,31.6834,31.5602,31.5876,122000.0
2005-10-04 12:00:00,46.17,46.29,46.14,46.26,92000.0,31.6013,31.6834,31.5807,31.6629,92000.0
2005-10-04 12:05:00,46.26,46.33,46.24,46.24,64500.0,31.6629,31.7108,31.6492,31.6492,64500.0
2005-10-04 12:10:00,46.23,46.28,46.22,46.28,63600.0,31.6423,31.6765,31.6355,31.6765,63600.0
2005-10-04 12:15:00,46.28,46.35,46.27,46.35,80100.0,31.6765,31.7245,31.6697,31.7245,80100.0
2005-10-04 12:20:00,46.32,46.49,46.29,46.49,52100.0,31.7039,31.8203,31.6834,31.8203,52100.0
2005-10-04 12:25:00,46.5,46.53,46.39,46.42,59200.0,31.8271,31.8477,31.7518,31.7724,59200.0
2005-10-04 12:30:00,46.42,46.52,46.42,46.44,63700.0,31.7724,31.8408,31.7724,31.7861,63700.0
2005-10-04 12:35:00,46.44,46.47,46.32,46.32,43800.0,31.7861,31.8066,31.7039,31.7039,43800.0
2005-10-04 12:40:00,46.33,46.33,46.21,46.32,44000.0,31.7108,31.7108,31.6286,31.7039,44000.0
2005-10-04 12:45:00,46.3,46.33,46.3,46.31,31700.0,31.6902,31.7108,31.6902,31.6971,31700.0
2005-10-04 12:50:00,46.31,46.34,46.31,46.31,63800.0,31.6971,31.7176,31.6971,31.6971,63800.0
2005-10-04 12:55:00,46.32,46.35,46.3,46.35,34600.0,31.7039,31.7245,31.6902,31.7245,34600.0
2005-10-04 13:00:00,46.34,46.35,46.32,46.35,21500.0,31.7176,31.7245,31.7039,31.7245,21500.0
2005-10-04 13:05:00,46.35,46.37,46.32,46.32,30100.0,31.7245,31.7381,31.7039,31.7039,30100.0
2005-10-04 13:10:00,46.33,46.35,46.31,46.34,23500.0,31.7108,31.7245,31.6971,31.7176,23500.0
2005-10-04 13:15:00,46.33,46.35,46.3,46.33,26200.0,31.7108,31.7245,31.6902,31.7108,26200.0
2005-10-04 13:20:00,46.32,46.35,46.32,46.35,16300.0,31.7039,31.7245,31.7039,31.7245,16300.0
2005-10-04 13:25:00,46.34,46.44,46.34,46.43,37000.0,31.7176,31.7861,31.7176,31.7792,37000.0
2005-10-04 13:30:00,46.43,46.44,46.3,46.3,29700.0,31.7792,31.7861,31.6902,31.6902,29700.0
2005-10-04 13:35:00,46.29,46.32,46.25,46.3,42100.0,31.6834,31.7039,31.656,31.6902,42100.0
2005-10-04 13:40:00,46.3,46.32,46.24,46.24,26900.0,31.6902,31.7039,31.6492,31.6492,26900.0
2005-10-04 13:45:00,46.25,46.29,46.23,46.25,25500.0,31.656,31.6834,31.6423,31.656,25500.0
2005-10-04 13:50:00,46.25,46.34,46.24,46.34,37500.0,31.656,31.7176,31.6492,31.7176,37500.0
2005-10-04 13:55:00,46.33,46.34,46.31,46.34,23500.0,31.7108,31.7176,31.6971,31.7176,23500.0
2005-10-04 14:00:00,46.35,46.35,46.3,46.32,43400.0,31.7245,31.7245,31.6902,31.7039,43400.0
2005-10-04 14:05:00,46.34,46.34,46.32,46.33,28200.0,31.7176,31.7176,31.7039,31.7108,28200.0
2005-10-04 14:10:00,46.32,46.36,46.31,46.34,27500.0,31.7039,31.7313,31.6971,31.7176,27500.0
2005-10-04 14:15:00,46.34,46.4,46.33,46.4,25500.0,31.7176,31.7587,31.7108,31.7587,25500.0
2005-10-04 14:20:00,46.39,46.42,46.35,46.39,25200.0,31.7518,31.7724,31.7245,31.7518,25200.0
2005-10-04 14:25:00,46.38,46.39,46.22,46.23,50900.0,31.745,31.7518,31.6355,31.6423,50900.0
2005-10-04 14:30:00,46.23,46.25,46.2,46.23,31100.0,31.6423,31.656,31.6218,31.6423,31100.0
2005-10-04 14:35:00,46.24,46.27,46.18,46.24,34800.0,31.6492,31.6697,31.6081,31.6492,34800.0
2005-10-04 14:40:00,46.24,46.32,46.24,46.3,49100.0,31.6492,31.7039,31.6492,31.6902,49100.0
2005-10-04 14:45:00,46.29,46.35,46.27,46.31,80900.0,31.6834,31.7245,31.6697,31.6971,80900.0
2005-10-04 14:50:00,46.32,46.34,46.31,46.33,30700.0,31.7039,31.7176,31.6971,31.7108,30700.0
2005-10-04 14:55:00,46.32,46.33,46.25,46.25,62600.0,31.7039,31.7108,31.656,31.656,62600.0
2005-10-04 15:00:00,46.23,46.32,46.22,46.31,41600.0,31.6423,31.7039,31.6355,31.6971,41600.0
2005-10-04 15:05:00,46.3,46.34,46.28,46.28,44000.0,31.6902,31.7176,31.6765,31.6765,44000.0
2005-10-04 15:10:00,46.28,46.32,46.25,46.3,34800.0,31.6765,31.7039,31.656,31.6902,34800.0
2005-10-04 15:15:00,46.29,46.31,46.25,46.31,44600.0,31.6834,31.6971,31.656,31.6971,44600.0
2005-10-04 15:20:00,46.31,46.33,46.28,46.3,67200.0,31.6971,31.7108,31.6765,31.6902,67200.0
2005-10-04 15:25:00,46.27,46.32,46.25,46.3,40900.0,31.6697,31.7039,31.656,31.6902,40900.0
2005-10-04 15:30:00,46.3,46.3,46.18,46.25,102000.0,31.6902,31.6902,31.6081,31.656,102000.0
2005-10-04 15:35:00,46.25,46.29,46.25,46.29,34700.0,31.656,31.6834,31.656,31.6834,34700.0
2005-10-04 15:40:00,46.29,46.29,46.2,46.21,125000.0,31.6834,31.6834,31.6218,31.6286,125000.0
2005-10-04 15:45:00,46.21,46.22,46.15,46.21,72900.0,31.6286,31.6355,31.5876,31.6286,72900.0
2005-10-04 15:50:00,46.21,46.23,46.14,46.14,148900.0,31.6286,31.6423,31.5807,31.5807,148900.0
2005-10-04 15:55:00,46.15,46.21,46.1,46.14,174800.0,31.5876,31.6286,31.5533,31.5807,174800.0
2005-10-05 09:30:00,46.2,46.21,46.05,46.11,159600.0,31.6218,31.6286,31.5191,31.5602,159600.0
2005-10-05 09:35:00,46.09,46.16,46.0,46.03,104600.0,31.5465,31.5944,31.4849,31.5054,104600.0
2005-10-05 09:40:00,46.03,46.1,45.61,45.64,118500.0,31.5054,31.5533,31.218,31.2385,118500.0
2005-10-05 09:45:00,45.64,45.81,45.62,45.74,122800.0,31.2385,31.3548,31.2248,31.3069,122800.0
2005-10-05 09:50:00,45.74,45.8,45.66,45.73,53400.0,31.3069,31.348,31.2522,31.3001,53400.0
2005-10-05 09:55:00,45.72,45.8,45.62,45.76,92200.0,31.2932,31.348,31.2248,31.3206,92200.0
2005-10-05 10:00:00,45.76,45.87,45.71,45.79,114800.0,31.3206,31.3959,31.2864,31.3412,114800.0
2005-10-05 10:05:00,45.8,45.81,45.65,45.79,134900.0,31.348,31.3548,31.2453,31.3412,134900.0
2005-10-05 10:10:00,45.79,45.84,45.74,45.74,104500.0,31.3412,31.3754,31.3069,31.3069,104500.0
2005-10-05 10:15:00,45.73,45.79,45.58,45.58,77600.0,31.3001,31.3412,31.1974,31.1974,77600.0
2005-10-05 10:20:00,45.58,45.6,45.54,45.55,106800.0,31.1974,31.2111,31.17,31.1769,106800.0
2005-10-05 10:25:00,45.55,45.63,45.51,45.56,123800.0,31.1769,31.2316,31.1495,31.1837,123800.0
2005-10-05 10:30:00,45.55,45.64,45.51,45.6,132000.0,31.1769,31.2385,31.1495,31.2111,132000.0
2005-10-05 10:35:00,45.6,45.8,45.6,45.77,131400.0,31.2111,31.348,31.2111,31.3275,131400.0
2005-10-05 10:40:00,45.75,45.83,45.75,45.79,101200.0,31.3138,31.3685,31.3138,31.3412,101200.0
2005-10-05 10:45:00,45.78,45.79,45.69,45.7,75300.0,31.3343,31.3412,31.2727,31.2796,75300.0
2005-10-05 10:50:00,45.7,45.74,45.65,45.71,42600.0,31.2796,31.3069,31.2453,31.2864,42600.0
2005-10-05 10:55:00,45.7,45.78,45.7,45.78,59200.0,31.2796,31.3343,31.2796,31.3343,59200.0
2005-10-05 11:00:00,45.78,45.82,45.67,45.69,59800.0,31.3343,31.3617,31.259,31.2727,59800.0
2005-10-05 11:05:00,45.69,45.8,45.66,45.8,44800.0,31.2727,31.348,31.2522,31.348,44800.0
2005-10-05 11:10:00,45.79,45.83,45.68,45.73,39300.0,31.3412,31.3685,31.2659,31.3001,39300.0
2005-10-05 11:15:00,45.73,45.83,45.73,45.8,53800.0,31.3001,31.3685,31.3001,31.348,53800.0
2005-10-05 11:20:00,45.78,45.89,45.76,45.78,58100.0,31.3343,31.4096,31.3206,31.3343,58100.0
2005-10-05 11:25:00,45.79,45.8,45.62,45.63,61400.0,31.3412,31.348,31.2248,31.2316,61400.0
2005-10-05 11:30:00,45.64,45.75,45.45,45.5,169000.0,31.2385,31.3138,31.1084,31.1427,169000.0
2005-10-05 11:35:00,45.51,45.52,45.36,45.4,181100.0,31.1495,31.1564,31.0468,31.0742,181100.0
2005-10-05 11:40:00,45.4,45.44,45.12,45.14,208400.0,31.0742,31.1016,30.8826,30.8963,208400.0
2005-10-05 11:45:00,45.14,45.3,45.04,45.05,244000.0,30.8963,31.0058,30.8278,30.8347,244000.0
2005-10-05 11:50:00,45.05,45.2,44.99,45.14,216000.0,30.8347,30.9373,30.7936,30.8963,216000.0
2005-10-05 11:55:00,45.14,45.24,45.02,45.24,196600.0,30.8963,30.9647,30.8141,30.9647,196600.0
2005-10-05 12:00:00,45.24,45.3,45.15,45.18,209100.0,30.9647,31.0058,30.9031,30.9236,209100.0
2005-10-05 12:05:00,45.2,45.34,45.15,45.31,180400.0,30.9373,31.0332,30.9031,31.0126,180400.0
2005-10-05 12:10:00,45.31,45.42,45.3,45.42,74400.0,31.0126,31.0879,31.0058,31.0879,74400.0
2005-10-05 12:15:00,45.4,45.46,45.37,45.39,61300.0,31.0742,31.1153,31.0537,31.0674,61300.0
2005-10-05 12:20:00,45.39,45.49,45.34,45.49,66600.0,31.0674,31.1358,31.0332,31.1358,66600.0
2005-10-05 12:25:00,45.48,45.52,45.45,45.47,70700.0,31.129,31.1564,31.1084,31.1221,70700.0
2005-10-05 12:30:00,45.47,45.53,45.39,45.53,85000.0,31.1221,31.1632,31.0674,31.1632,85000.0
2005-10-05 12:35:00,45.54,45.65,45.52,45.65,61100.0,31.17,31.2453,31.1564,31.2453,61100.0
2005-10-05 12:40:00,45.64,45.8,45.63,45.8,81300.0,31.2385,31.348,31.2316,31.348,81300.0
2005-10-05 12:45:00,45.8,45.83,45.63,45.7,70000.0,31.348,31.3685,31.2316,31.2796,70000.0
2005-10-05 12:50:00,45.74,45.76,45.65,45.67,36800.0,31.3069,31.3206,31.2453,31.259,36800.0
2005-10-05 12:55:00,45.69,45.73,45.67,45.69,31600.0,31.2727,31.3001,31.259,31.2727,31600.0
2005-10-05 13:00:00,45.7,45.82,45.7,45.82,27900.0,31.2796,31.3617,31.2796,31.3617,27900.0
2005-10-05 13:05:00,45.82,45.84,45.78,45.81,18200.0,31.3617,31.3754,31.3343,31.3548,18200.0
2005-10-05 13:10:00,45.81,45.81,45.61,45.63,25200.0,31.3548,31.3548,31.218,31.2316,25200.0
2005-10-05 13:15:00,45.6,45.75,45.55,45.75,45800.0,31.2111,31.3138,31.1769,31.3138,45800.0
2005-10-05 13:20:00,45.75,45.86,45.75,45.86,27200.0,31.3138,31.3891,31.3138,31.3891,27200.0
2005-10-05 13:25:00,45.86,45.9,45.82,45.82,30200.0,31.3891,31.4164,31.3617,31.3617,30200.0
2005-10-05 13:30:00,45.82,45.89,45.81,45.87,17500.0,31.3617,31.4096,31.3548,31.3959,17500.0
2005-10-05 13:35:00,45.86,45.86,45.7,45.7,26800.0,31.3891,31.3891,31.2796,31.2796,26800.0
2005-10-05 13:40:00,45.68,45.69,45.62,45.69,11200.0,31.2659,31.2727,31.2248,31.2727,11200.0
2005-10-05 13:45:00,45.7,45.8,45.7,45.8,11600.0,31.2796,31.348,31.2796,31.348,11600.0
2005-10-05 13:50:00,45.8,45.81,45.7,45.76,30400.0,31.348,31.3548,31.2796,31.3206,30400.0
2005-10-05 13:55:00,45.76,45.76,45.71,45.72,12500.0,31.3206,31.3206,31.2864,31.2932,12500.0
2005-10-05 14:00:00,45.72,45.72,45.53,45.6,32100.0,31.2932,31.2932,31.1632,31.2111,32100.0
2005-10-05 14:05:00,45.6,45.65,45.6,45.64,18300.0,31.2111,31.2453,31.2111,31.2385,18300.0
2005-10-05 14:10:00,45.64,45.64,45.57,45.64,21600.0,31.2385,31.2385,31.1906,31.2385,21600.0
2005-10-05 14:15:00,45.66,45.69,45.51,45.51,32200.0,31.2522,31.2727,31.1495,31.1495,32200.0
2005-10-05 14:20:00,45.52,45.79,45.52,45.79,31300.0,31.1564,31.3412,31.1564,31.3412,31300.0
2005-10-05 14:25:00,45.8,45.8,45.58,45.62,16000.0,31.348,31.348,31.1974,31.2248,16000.0
2005-10-05 14:30:00,45.62,45.69,45.62,45.63,11100.0,31.2248,31.2727,31.2248,31.2316,11100.0
2005-10-05 14:35:00,45.64,45.67,45.5,45.51,35500.0,31.2385,31.259,31.1427,31.1495,35500.0
2005-10-05 14:40:00,45.52,45.54,45.5,45.5,20500.0,31.1564,31.17,31.1427,31.1427,20500.0
2005-10-05 14:45:00,45.5,45.52,45.35,45.35,48700.0,31.1427,31.1564,31.04,31.04,48700.0
2005-10-05 14:50:00,45.36,45.43,45.35,45.41,58300.0,31.0468,31.0948,31.04,31.0811,58300.0
2005-10-05 14:55:00,45.41,45.41,45.26,45.31,110200.0,31.0811,31.0811,30.9784,31.0126,110200.0
2005-10-05 15:00:00,45.3,45.51,45.25,45.36,73300.0,31.0058,31.1495,30.9716,31.0468,73300.0
2005-10-05 15:05:00,45.36,45.44,45.35,45.44,55400.0,31.0468,31.1016,31.04,31.1016,55400.0
2005-10-05 15:10:00,45.45,45.46,45.37,45.38,45800.0,31.1084,31.1153,31.0537,31.0605,45800.0
2005-10-05 15:15:00,45.4,45.4,45.28,45.28,33700.0,31.0742,31.0742,30.9921,30.9921,33700.0
2005-10-05 15:20:00,45.28,45.32,45.21,45.27,94200.0,30.9921,31.0195,30.9442,30.9852,94200.0
2005-10-05 15:25:00,45.28,45.3,45.25,45.26,65500.0,30.9921,31.0058,30.9716,30.9784,65500.0
2005-10-05 15:30:00,45.27,45.39,45.27,45.29,66800.0,30.9852,31.0674,30.9852,30.9989,66800.0
2005-10-05 15:35:00,45.28,45.29,45.21,45.22,65000.0,30.9921,30.9989,30.9442,30.951,65000.0
2005-10-05 15:40:00,45.26,45.26,45.17,45.21,73700.0,30.9784,30.9784,30.9168,30.9442,73700.0
2005-10-05 15:45:00,45.21,45.25,45.17,45.18,97500.0,30.9442,30.9716,30.9168,30.9236,97500.0
2005-10-05 15:50:00,45.17,45.2,45.12,45.14,126800.0,30.9168,30.9373,30.8826,30.8963,126800.0
2005-10-05 15:55:00,45.14,45.16,45.06,45.06,216800.0,30.8963,30.91,30.8415,30.8415,216800.0
2005-10-06 09:30:00,45.42,45.87,45.16,45.85,209100.0,31.0879,31.3959,30.91,31.3822,209100.0
2005-10-06 09:35:00,45.85,46.12,45.85,46.02,284500.0,31.3822,31.567,31.3822,31.4986,284500.0
2005-10-06 09:40:00,46.05,46.15,45.9,46.15,132600.0,31.5191,31.5876,31.4164,31.5876,132600.0
2005-10-06 09:45:00,46.15,46.31,46.1,46.13,200100.0,31.5876,31.6971,31.5533,31.5739,200100.0
2005-10-06 09:50:00,46.13,46.32,46.08,46.3,161500.0,31.5739,31.7039,31.5396,31.6902,161500.0
2005-10-06 09:55:00,46.25,46.25,46.03,46.08,133600.0,31.656,31.656,31.5054,31.5396,133600.0
2005-10-06 10:00:00,46.08,46.1,45.99,46.06,126300.0,31.5396,31.5533,31.478,31.526,126300.0
2005-10-06 10:05:00,46.05,46.26,46.04,46.07,142900.0,31.5191,31.6629,31.5123,31.5328,142900.0
2005-10-06 10:10:00,46.05,46.23,46.01,46.16,116700.0,31.5191,31.6423,31.4917,31.5944,116700.0
2005-10-06 10:15:00,46.16,46.23,46.13,46.2,61000.0,31.5944,31.6423,31.5739,31.6218,61000.0
2005-10-06 10:20:00,46.18,46.27,46.12,46.25,115900.0,31.6081,31.6697,31.567,31.656,115900.0
2005-10-06 10:25:00,46.24,46.62,46.23,46.58,179000.0,31.6492,31.9093,31.6423,31.8819,179000.0
2005-10-06 10:30:00,46.59,46.6,46.4,46.4,126400.0,31.8887,31.8956,31.7587,31.7587,126400.0
2005-10-06 10:35:00,46.41,46.44,46.31,46.41,99200.0,31.7655,31.7861,31.6971,31.7655,99200.0
2005-10-06 10:40:00,46.41,46.53,46.4,46.47,112000.0,31.7655,31.8477,31.7587,31.8066,112000.0
2005-10-06 10:45:00,46.46,46.47,46.39,46.41,98900.0,31.7997,31.8066,31.7518,31.7655,98900.0
2005-10-06 10:50:00,46.4,46.5,46.37,46.5,113600.0,31.7587,31.8271,31.7381,31.8271,113600.0
2005-10-06 10:55:00,46.5,46.57,46.5,46.57,124900.0,31.8271,31.875,31.8271,31.875,124900.0
2005-10-06 11:00:00,46.58,46.69,46.57,46.68,95800.0,31.8819,31.9572,31.875,31.9503,95800.0
2005-10-06 11:05:00,46.68,46.69,46.63,46.64,67300.0,31.9503,31.9572,31.9161,31.9229,67300.0
2005-10-06 11:10:00,46.64,46.8,46.63,46.8,125000.0,31.9229,32.0325,31.9161,32.0325,125000.0
2005-10-06 11:15:00,46.79,46.84,46.69,46.78,130100.0,32.0256,32.0598,31.9572,32.0188,130100.0
2005-10-06 11:20:00,46.77,46.82,46.7,46.71,87700.0,32.0119,32.0461,31.964,31.9709,87700.0
2005-10-06 11:25:00,46.72,46.76,46.69,46.72,54800.0,31.9777,32.0051,31.9572,31.9777,54800.0
2005-10-06 11:30:00,46.71,46.83,46.71,46.78,104400.0,31.9709,32.053,31.9709,32.0188,104400.0
2005-10-06 11:35:00,46.78,46.79,46.75,46.76,47400.0,32.0188,32.0256,31.9982,32.0051,47400.0
2005-10-06 11:40:00,46.74,46.95,46.74,46.95,112500.0,31.9914,32.1351,31.9914,32.1351,112500.0
2005-10-06 11:45:00,46.95,47.02,46.92,46.99,101500.0,32.1351,32.183,32.1146,32.1625,101500.0
2005-10-06 11:50:00,47.0,47.0,46.83,46.9,103900.0,32.1693,32.1693,32.053,32.1009,103900.0
2005-10-06 11:55:00,46.89,47.01,46.89,46.93,56200.0,32.0941,32.1762,32.0941,32.1214,56200.0
2005-10-06 12:00:00,46.94,46.98,46.93,46.97,36800.0,32.1283,32.1557,32.1214,32.1488,36800.0
2005-10-06 12:05:00,46.97,47.01,46.92,46.93,38300.0,32.1488,32.1762,32.1146,32.1214,38300.0
2005-10-06 12:10:00,46.93,46.95,46.84,46.84,43000.0,32.1214,32.1351,32.0598,32.0598,43000.0
2005-10-06 12:15:00,46.83,46.87,46.8,46.81,65100.0,32.053,32.0804,32.0325,32.0393,65100.0
2005-10-06 12:20:00,46.8,46.8,46.63,46.64,75700.0,32.0325,32.0325,31.9161,31.9229,75700.0
2005-10-06 12:25:00,46.64,46.75,46.51,46.55,71700.0,31.9229,31.9982,31.834,31.8613,71700.0
2005-10-06 12:30:00,46.52,46.57,46.49,46.51,48000.0,31.8408,31.875,31.8203,31.834,48000.0
2005-10-06 12:35:00,46.5,46.7,46.49,46.64,79100.0,31.8271,31.964,31.8203,31.9229,79100.0
2005-10-06 12:40:00,46.61,46.73,46.59,46.73,62300.0,31.9024,31.9845,31.8887,31.9845,62300.0
2005-10-06 12:45:00,46.74,46.83,46.72,46.81,44400.0,31.9914,32.053,31.9777,32.0393,44400.0
2005-10-06 12:50:00,46.79,46.79,46.74,46.77,28600.0,32.0256,32.0256,31.9914,32.0119,28600.0
2005-10-06 12:55:00,46.77,46.79,46.65,46.67,32600.0,32.0119,32.0256,31.9298,31.9435,32600.0
2005-10-06 13:00:00,46.66,46.75,46.6,46.6,51600.0,31.9366,31.9982,31.8956,31.8956,51600.0
2005-10-06 13:05:00,46.61,46.64,46.53,46.53,42600.0,31.9024,31.9229,31.8477,31.8477,42600.0
2005-10-06 13:10:00,46.53,46.56,46.4,46.41,94100.0,31.8477,31.8682,31.7587,31.7655,94100.0
2005-10-06 13:15:00,46.4,46.45,46.38,46.43,43500.0,31.7587,31.7929,31.745,31.7792,43500.0
2005-10-06 13:20:00,46.43,46.46,46.39,46.39,41500.0,31.7792,31.7997,31.7518,31.7518,41500.0
2005-10-06 13:25:00,46.38,46.45,46.37,46.41,59700.0,31.745,31.7929,31.7381,31.7655,59700.0
2005-10-06 13:30:00,46.42,46.47,46.4,46.41,44000.0,31.7724,31.8066,31.7587,31.7655,44000.0
2005-10-06 13:35:00,46.42,46.45,46.39,46.45,46700.0,31.7724,31.7929,31.7518,31.7929,46700.0
2005-10-06 13:40:00,46.45,46.46,46.32,46.32,42500.0,31.7929,31.7997,31.7039,31.7039,42500.0
2005-10-06 13:45:00,46.31,46.32,46.24,46.26,36200.0,31.6971,31.7039,31.6492,31.6629,36200.0
2005-10-06 13:50:00,46.27,46.27,46.1,46.11,58200.0,31.6697,31.6697,31.5533,31.5602,58200.0
2005-10-06 13:55:00,46.11,46.12,46.0,46.0,79200.0,31.5602,31.567,31.4849,31.4849,79200.0
2005-10-06 14:00:00,46.02,46.07,45.93,46.07,125800.0,31.4986,31.5328,31.437,31.5328,125800.0
2005-10-06 14:05:00,46.08,46.19,46.03,46.14,89300.0,31.5396,31.6149,31.5054,31.5807,89300.0
2005-10-06 14:10:00,46.14,46.35,46.1,46.28,54000.0,31.5807,31.7245,31.5533,31.6765,54000.0
2005-10-06 14:15:00,46.27,46.41,46.27,46.4,101400.0,31.6697,31.7655,31.6697,31.7587,101400.0
2005-10-06 14:20:00,46.4,46.44,46.32,46.33,130300.0,31.7587,31.7861,31.7039,31.7108,130300.0
2005-10-06 14:25:00,46.33,46.36,46.23,46.24,48200.0,31.7108,31.7313,31.6423,31.6492,48200.0
2005-10-06 14:30:00,46.23,46.24,46.1,46.17,55400.0,31.6423,31.6492,31.5533,31.6013,55400.0
2005-10-06 14:35:00,46.17,46.28,46.15,46.25,102200.0,31.6013,31.6765,31.5876,31.656,102200.0
2005-10-06 14:40:00,46.26,46.36,46.24,46.31,112600.0,31.6629,31.7313,31.6492,31.6971,112600.0
2005-10-06 14:45:00,46.32,46.36,46.22,46.28,45000.0,31.7039,31.7313,31.6355,31.6765,45000.0
2005-10-06 14:50:00,46.28,46.37,46.23,46.37,69100.0,31.6765,31.7381,31.6423,31.7381,69100.0
2005-10-06 14:55:00,46.35,46.4,46.33,46.39,59200.0,31.7245,31.7587,31.7108,31.7518,59200.0
2005-10-06 15:00:00,46.4,46.42,46.25,46.34,47200.0,31.7587,31.7724,31.656,31.7176,47200.0
2005-10-06 15:05:00,46.36,46.43,46.32,46.34,72700.0,31.7313,31.7792,31.7039,31.7176,72700.0
2005-10-06 15:10:00,46.34,46.52,46.33,46.51,75100.0,31.7176,31.8408,31.7108,31.834,75100.0
2005-10-06 15:15:00,46.5,46.54,46.43,46.53,63200.0,31.8271,31.8545,31.7792,31.8477,63200.0
2005-10-06 15:20:00,46.54,46.56,46.47,46.5,73700.0,31.8545,31.8682,31.8066,31.8271,73700.0
2005-10-06 15:25:00,46.49,46.5,46.4,46.45,60000.0,31.8203,31.8271,31.7587,31.7929,60000.0
2005-10-06 15:30:00,46.45,46.5,46.41,46.47,75900.0,31.7929,31.8271,31.7655,31.8066,75900.0
2005-10-06 15:35:00,46.47,46.5,46.39,46.5,127300.0,31.8066,31.8271,31.7518,31.8271,127300.0
2005-10-06 15:40:00,46.5,46.59,46.45,46.57,127900.0,31.8271,31.8887,31.7929,31.875,127900.0
2005-10-06 15:45:00,46.57,46.72,46.52,46.71,135200.0,31.875,31.9777,31.8408,31.9709,135200.0
2005-10-06 15:50:00,46.72,46.86,46.67,46.86,134900.0,31.9777,32.0735,31.9435,32.0735,134900.0
2005-10-06 15:55:00,46.86,46.9,46.85,46.9,250100.0,32.0735,32.1009,32.0667,32.1009,250100.0
2005-10-07 09:30:00,46.71,46.8,46.5,46.72,200900.0,31.9709,32.0325,31.8271,31.9777,200900.0
2005-10-07 09:35:00,46.69,47.05,46.69,47.05,217300.0,31.9572,32.2036,31.9572,32.2036,217300.0
2005-10-07 09:40:00,47.05,47.18,46.78,46.79,152300.0,32.2036,32.2925,32.0188,32.0256,152300.0
2005-10-07 09:45:00,46.8,46.84,46.59,46.59,109200.0,32.0325,32.0598,31.8887,31.8887,109200.0
2005-10-07 09:50:00,46.58,46.64,46.5,46.51,113300.0,31.8819,31.9229,31.8271,31.834,113300.0
2005-10-07 09:55:00,46.51,46.58,46.4,46.43,147300.0,31.834,31.8819,31.7587,31.7792,147300.0
2005-10-07 10:00:00,46.43,46.64,46.42,46.54,123800.0,31.7792,31.9229,31.7724,31.8545,123800.0
2005-10-07 10:05:00,46.54,46.59,46.44,46.53,97900.0,31.8545,31.8887,31.7861,31.8477,97900.0
2005-10-07 10:10:00,46.53,46.62,46.38,46.54,170100.0,31.8477,31.9093,31.745,31.8545,170100.0
2005-10-07 10:15:00,46.54,46.63,46.48,46.63,88600.0,31.8545,31.9161,31.8134,31.9161,88600.0
2005-10-07 10:20:00,46.6,46.62,46.53,46.59,58800.0,31.8956,31.9093,31.8477,31.8887,58800.0
2005-10-07 10:25:00,46.59,46.74,46.5,46.52,85200.0,31.8887,31.9914,31.8271,31.8408,85200.0
2005-10-07 10:30:00,46.51,46.6,46.46,46.5,72100.0,31.834,31.8956,31.7997,31.8271,72100.0
2005-10-07 10:35:00,46.49,46.56,46.48,46.5,42700.0,31.8203,31.8682,31.8134,31.8271,42700.0
2005-10-07 10:40:00,46.49,46.59,46.49,46.54,85900.0,31.8203,31.8887,31.8203,31.8545,85900.0
2005-10-07 10:45:00,46.55,46.95,46.53,46.7,173600.0,31.8613,32.1351,31.8477,31.964,173600.0
2005-10-07 10:50:00,46.85,47.02,46.85,46.96,262500.0,32.0667,32.183,32.0667,32.142,262500.0
2005-10-07 10:55:00,46.97,47.08,46.83,46.9,190900.0,32.1488,32.2241,32.053,32.1009,190900.0
2005-10-07 11:00:00,46.88,46.95,46.8,46.9,106900.0,32.0872,32.1351,32.0325,32.1009,106900.0
2005-10-07 11:05:00,46.89,46.89,46.73,46.87,112600.0,32.0941,32.0941,31.9845,32.0804,112600.0
2005-10-07 11:10:00,46.87,46.9,46.83,46.85,61300.0,32.0804,32.1009,32.053,32.0667,61300.0
2005-10-07 11:15:00,46.84,46.89,46.8,46.81,70100.0,32.0598,32.0941,32.0325,32.0393,70100.0
2005-10-07 11:20:00,46.78,46.92,46.77,46.92,72300.0,32.0188,32.1146,32.0119,32.1146,72300.0
2005-10-07 11:25:00,46.94,46.94,46.79,46.83,43000.0,32.1283,32.1283,32.0256,32.053,43000.0
2005-10-07 11:30:00,46.82,46.87,46.82,46.82,28500.0,32.0461,32.0804,32.0461,32.0461,28500.0
2005-10-07 11:35:00,46.8,46.87,46.77,46.86,44100.0,32.0325,32.0804,32.0119,32.0735,44100.0
2005-10-07 11:40:00,46.86,46.92,46.83,46.91,71400.0,32.0735,32.1146,32.053,32.1077,71400.0
2005-10-07 11:45:00,46.9,46.9,46.81,46.85,25600.0,32.1009,32.1009,32.0393,32.0667,25600.0
2005-10-07 11:50:00,46.84,46.95,46.81,46.95,60600.0,32.0598,32.1351,32.0393,32.1351,60600.0
2005-10-07 11:55:00,46.95,46.98,46.9,46.96,94200.0,32.1351,32.1557,32.1009,32.142,94200.0
2005-10-07 12:00:00,46.96,46.97,46.92,46.95,34100.0,32.142,32.1488,32.1146,32.1351,34100.0
2005-10-07 12:05:00,46.95,46.98,46.93,46.93,35300.0,32.1351,32.1557,32.1214,32.1214,35300.0
2005-10-07 12:10:00,46.94,47.02,46.93,46.99,95400.0,32.1283,32.183,32.1214,32.1625,95400.0
2005-10-07 12:15:00,46.99,47.17,46.99,47.1,121400.0,32.1625,32.2857,32.1625,32.2378,121400.0
2005-10-07 12:20:00,47.1,47.17,47.04,47.17,58300.0,32.2378,32.2857,32.1967,32.2857,58300.0
2005-10-07 12:25:00,47.17,47.3,47.16,47.29,91500.0,32.2857,32.3747,32.2789,32.3678,91500.0
2005-10-07 12:30:00,47.28,47.29,47.19,47.19,25000.0,32.361,32.3678,32.2994,32.2994,25000.0
2005-10-07 12:35:00,47.18,47.22,47.14,47.22,51300.0,32.2925,32.3199,32.2652,32.3199,51300.0
2005-10-07 12:40:00,47.22,47.29,47.2,47.23,56200.0,32.3199,32.3678,32.3062,32.3268,56200.0
2005-10-07 12:45:00,47.21,47.37,47.21,47.35,42200.0,32.3131,32.4226,32.3131,32.4089,42200.0
2005-10-07 12:50:00,47.35,47.48,47.32,47.48,92800.0,32.4089,32.4979,32.3884,32.4979,92800.0
2005-10-07 12:55:00,47.47,47.55,47.44,47.49,106700.0,32.491,32.5458,32.4705,32.5047,106700.0
2005-10-07 13:00:00,47.5,47.51,47.43,47.5,70800.0,32.5116,32.5184,32.4637,32.5116,70800.0
2005-10-07 13:05:00,47.5,47.57,47.42,47.44,109600.0,32.5116,32.5595,32.4568,32.4705,109600.0
2005-10-07 13:10:00,47.44,47.48,47.35,47.38,51700.0,32.4705,32.4979,32.4089,32.4294,51700.0
2005-10-07 13:15:00,47.39,47.47,47.37,47.47,126400.0,32.4363,32.491,32.4226,32.491,126400.0
2005-10-07 13:20:00,47.46,47.5,47.4,47.4,54600.0,32.4842,32.5116,32.4431,32.4431,54600.0
2005-10-07 13:25:00,47.41,47.51,47.4,47.49,60100.0,32.45,32.5184,32.4431,32.5047,60100.0
2005-10-07 13:30:00,47.48,47.52,47.47,47.47,31000.0,32.4979,32.5253,32.491,32.491,31000.0
2005-10-07 13:35:00,47.47,47.47,47.4,47.42,45900.0,32.491,32.491,32.4431,32.4568,45900.0
2005-10-07 13:40:00,47.42,47.45,47.4,47.42,25900.0,32.4568,32.4774,32.4431,32.4568,25900.0
2005-10-07 13:45:00,47.42,47.42,47.28,47.31,51300.0,32.4568,32.4568,32.361,32.3815,51300.0
2005-10-07 13:50:00,47.29,47.35,47.27,47.28,56500.0,32.3678,32.4089,32.3542,32.361,56500.0
2005-10-07 13:55:00,47.29,47.32,47.29,47.3,54700.0,32.3678,32.3884,32.3678,32.3747,54700.0
2005-10-07 14:00:00,47.29,47.29,47.22,47.23,63100.0,32.3678,32.3678,32.3199,32.3268,63100.0
2005-10-07 14:05:00,47.23,47.28,47.21,47.27,49400.0,32.3268,32.361,32.3131,32.3542,49400.0
2005-10-07 14:10:00,47.28,47.3,47.27,47.3,54500.0,32.361,32.3747,32.3542,32.3747,54500.0
2005-10-07 14:15:00,47.3,47.31,47.21,47.31,61200.0,32.3747,32.3815,32.3131,32.3815,61200.0
2005-10-07 14:20:00,47.31,47.38,47.26,47.35,85500.0,32.3815,32.4294,32.3473,32.4089,85500.0
2005-10-07 14:25:00,47.34,47.43,47.31,47.31,50600.0,32.4021,32.4637,32.3815,32.3815,50600.0
2005-10-07 14:30:00,47.32,47.32,47.25,47.26,57500.0,32.3884,32.3884,32.3405,32.3473,57500.0
2005-10-07 14:35:00,47.27,47.32,47.23,47.31,57800.0,32.3542,32.3884,32.3268,32.3815,57800.0
2005-10-07 14:40:00,47.31,47.38,47.28,47.37,49800.0,32.3815,32.4294,32.361,32.4226,49800.0
2005-10-07 14:45:00,47.37,47.45,47.37,47.42,60700.0,32.4226,32.4774,32.4226,32.4568,60700.0
2005-10-07 14:50:00,47.43,47.47,47.37,47.41,33400.0,32.4637,32.491,32.4226,32.45,33400.0
2005-10-07 14:55:00,47.41,47.48,47.39,47.44,36800.0,32.45,32.4979,32.4363,32.4705,36800.0
2005-10-07 15:00:00,47.46,47.46,47.35,47.4,37100.0,32.4842,32.4842,32.4089,32.4431,37100.0
2005-10-07 15:05:00,47.41,47.45,47.36,47.44,33200.0,32.45,32.4774,32.4158,32.4705,33200.0
2005-10-07 15:10:00,47.45,47.5,47.43,47.47,54500.0,32.4774,32.5116,32.4637,32.491,54500.0
2005-10-07 15:15:00,47.47,47.48,47.4,47.46,88200.0,32.491,32.4979,32.4431,32.4842,88200.0
2005-10-07 15:20:00,47.46,47.47,47.4,47.45,47000.0,32.4842,32.491,32.4431,32.4774,47000.0
2005-10-07 15:25:00,47.46,47.48,47.41,47.47,54900.0,32.4842,32.4979,32.45,32.491,54900.0
2005-10-07 15:30:00,47.48,47.54,47.47,47.52,100500.0,32.4979,32.539,32.491,32.5253,100500.0
2005-10-07 15:35:00,47.52,47.56,47.5,47.51,146100.0,32.5253,32.5526,32.5116,32.5184,146100.0
2005-10-07 15:40:00,47.51,47.52,47.47,47.48,69100.0,32.5184,32.5253,32.491,32.4979,69100.0
2005-10-07 15:45:00,47.48,47.52,47.47,47.51,105300.0,32.4979,32.5253,32.491,32.5184,105300.0
2005-10-07 15:50:00,47.52,47.62,47.51,47.61,115400.0,32.5253,32.5937,32.5184,32.5869,115400.0
2005-10-07 15:55:00,47.61,47.63,47.52,47.53,164700.0,32.5869,32.6006,32.5253,32.5321,164700.0
2005-10-10 09:30:00,47.64,47.64,47.4,47.42,159000.0,32.6074,32.6074,32.4431,32.4568,159000.0
2005-10-10 09:35:00,47.43,47.9,47.43,47.63,106000.0,32.4637,32.7854,32.4637,32.6006,106000.0
2005-10-10 09:40:00,47.65,47.8,47.65,47.79,165900.0,32.6142,32.7169,32.6142,32.7101,165900.0
2005-10-10 09:45:00,47.78,47.79,47.45,47.54,149000.0,32.7032,32.7101,32.4774,32.539,149000.0
2005-10-10 09:50:00,47.54,47.64,47.27,47.31,117500.0,32.539,32.6074,32.3542,32.3815,117500.0
2005-10-10 09:55:00,47.36,47.39,47.12,47.21,116100.0,32.4158,32.4363,32.2515,32.3131,116100.0
2005-10-10 10:00:00,47.21,47.23,47.08,47.22,138000.0,32.3131,32.3268,32.2241,32.3199,138000.0
2005-10-10 10:05:00,47.19,47.32,47.16,47.28,70800.0,32.2994,32.3884,32.2789,32.361,70800.0
2005-10-10 10:10:00,47.28,47.28,47.12,47.18,73100.0,32.361,32.361,32.2515,32.2925,73100.0
2005-10-10 10:15:00,47.19,47.24,47.17,47.21,61500.0,32.2994,32.3336,32.2857,32.3131,61500.0
2005-10-10 10:20:00,47.19,47.27,47.17,47.17,53900.0,32.2994,32.3542,32.2857,32.2857,53900.0
2005-10-10 10:25:00,47.19,47.25,47.17,47.18,70500.0,32.2994,32.3405,32.2857,32.2925,70500.0
2005-10-10 10:30:00,47.18,47.25,47.17,47.19,28000.0,32.2925,32.3405,32.2857,32.2994,28000.0
2005-10-10 10:35:00,47.19,47.2,47.1,47.14,34400.0,32.2994,32.3062,32.2378,32.2652,34400.0
2005-10-10 10:40:00,47.17,47.2,47.13,47.14,62600.0,32.2857,32.3062,32.2583,32.2652,62600.0
2005-10-10 10:45:00,47.14,47.14,47.05,47.05,71900.0,32.2652,32.2652,32.2036,32.2036,71900.0
2005-10-10 10:50:00,47.05,47.06,46.96,46.96,96800.0,32.2036,32.2104,32.142,32.142,96800.0
2005-10-10 10:55:00,46.96,47.03,46.9,46.99,46800.0,32.142,32.1899,32.1009,32.1625,46800.0
2005-10-10 11:00:00,47.02,47.2,47.0,47.2,45600.0,32.183,32.3062,32.1693,32.3062,45600.0
2005-10-10 11:05:00,47.17,47.39,47.17,47.38,81600.0,32.2857,32.4363,32.2857,32.4294,81600.0
2005-10-10 11:10:00,47.38,47.39,47.31,47.33,54400.0,32.4294,32.4363,32.3815,32.3952,54400.0
2005-10-10 11:15:00,47.32,47.33,47.13,47.18,52700.0,32.3884,32.3952,32.2583,32.2925,52700.0
2005-10-10 11:20:00,47.18,47.22,47.07,47.22,46700.0,32.2925,32.3199,32.2173,32.3199,46700.0
2005-10-10 11:25:00,47.22,47.4,47.22,47.29,54100.0,32.3199,32.4431,32.3199,32.3678,54100.0
2005-10-10 11:30:00,47.28,47.3,47.11,47.15,44500.0,32.361,32.3747,32.2446,32.272,44500.0
2005-10-10 11:35:00,47.18,47.19,47.11,47.12,21200.0,32.2925,32.2994,32.2446,32.2515,21200.0
2005-10-10 11:40:00,47.11,47.13,47.04,47.06,36500.0,32.2446,32.2583,32.1967,32.2104,36500.0
2005-10-10 11:45:00,47.06,47.06,46.88,46.91,51000.0,32.2104,32.2104,32.0872,32.1077,51000.0
2005-10-10 11:50:00,46.91,46.94,46.89,46.94,26600.0,32.1077,32.1283,32.0941,32.1283,26600.0
2005-10-10 11:55:00,46.94,47.0,46.93,47.0,25500.0,32.1283,32.1693,32.1214,32.1693,25500.0
2005-10-10 12:00:00,47.01,47.18,47.0,47.18,61400.0,32.1762,32.2925,32.1693,32.2925,61400.0
2005-10-10 12:05:00,47.15,47.21,47.12,47.12,33500.0,32.272,32.3131,32.2515,32.2515,33500.0
2005-10-10 12:10:00,47.11,47.12,47.0,47.09,40400.0,32.2446,32.2515,32.1693,32.2309,40400.0
2005-10-10 12:15:00,47.07,47.12,47.05,47.12,31700.0,32.2173,32.2515,32.2036,32.2515,31700.0
2005-10-10 12:20:00,47.12,47.27,47.12,47.22,17900.0,32.2515,32.3542,32.2515,32.3199,17900.0
2005-10-10 12:25:00,47.22,47.22,47.18,47.19,19400.0,32.3199,32.3199,32.2925,32.2994,19400.0
2005-10-10 12:30:00,47.2,47.21,47.18,47.18,11800.0,32.3062,32.3131,32.2925,32.2925,11800.0
2005-10-10 12:35:00,47.18,47.19,47.11,47.16,17500.0,32.2925,32.2994,32.2446,32.2789,17500.0
2005-10-10 12:40:00,47.14,47.18,47.11,47.18,14600.0,32.2652,32.2925,32.2446,32.2925,14600.0
2005-10-10 12:45:00,47.17,47.26,47.17,47.26,15600.0,32.2857,32.3473,32.2857,32.3473,15600.0
2005-10-10 12:50:00,47.25,47.44,47.24,47.41,54600.0,32.3405,32.4705,32.3336,32.45,54600.0
2005-10-10 12:55:00,47.43,47.43,47.3,47.31,24200.0,32.4637,32.4637,32.3747,32.3815,24200.0
2005-10-10 13:00:00,47.35,47.37,47.33,47.33,5400.0,32.4089,32.4226,32.3952,32.3952,5400.0
2005-10-10 13:05:00,47.33,47.35,47.3,47.33,14900.0,32.3952,32.4089,32.3747,32.3952,14900.0
2005-10-10 13:10:00,47.34,47.34,47.24,47.26,15400.0,32.4021,32.4021,32.3336,32.3473,15400.0
2005-10-10 13:15:00,47.28,47.36,47.24,47.36,10800.0,32.361,32.4158,32.3336,32.4158,10800.0
2005-10-10 13:20:00,47.36,47.41,47.33,47.4,59500.0,32.4158,32.45,32.3952,32.4431,59500.0
2005-10-10 13:25:00,47.41,47.42,47.36,47.36,18100.0,32.45,32.4568,32.4158,32.4158,18100.0
2005-10-10 13:30:00,47.36,47.4,47.35,47.37,23600.0,32.4158,32.4431,32.4089,32.4226,23600.0
2005-10-10 13:35:00,47.38,47.4,47.28,47.33,24800.0,32.4294,32.4431,32.361,32.3952,24800.0
2005-10-10 13:40:00,47.34,47.34,47.25,47.25,17000.0,32.4021,32.4021,32.3405,32.3405,17000.0
2005-10-10 13:45:00,47.23,47.23,47.02,47.1,40500.0,32.3268,32.3268,32.183,32.2378,40500.0
2005-10-10 13:50:00,47.14,47.14,47.03,47.03,19800.0,32.2652,32.2652,32.1899,32.1899,19800.0
2005-10-10 13:55:00,47.06,47.16,47.06,47.15,29500.0,32.2104,32.2789,32.2104,32.272,29500.0
2005-10-10 14:00:00,47.15,47.2,47.15,47.19,28500.0,32.272,32.3062,32.272,32.2994,28500.0
2005-10-10 14:05:00,47.19,47.23,47.14,47.15,25900.0,32.2994,32.3268,32.2652,32.272,25900.0
2005-10-10 14:10:00,47.15,47.21,47.15,47.19,10300.0,32.272,32.3131,32.272,32.2994,10300.0
2005-10-10 14:15:00,47.2,47.21,47.16,47.17,17500.0,32.3062,32.3131,32.2789,32.2857,17500.0
2005-10-10 14:20:00,47.17,47.23,47.11,47.14,21500.0,32.2857,32.3268,32.2446,32.2652,21500.0
2005-10-10 14:25:00,47.14,47.15,47.1,47.14,14300.0,32.2652,32.272,32.2378,32.2652,14300.0
2005-10-10 14:30:00,47.15,47.27,47.15,47.26,16900.0,32.272,32.3542,32.272,32.3473,16900.0
2005-10-10 14:35:00,47.26,47.26,47.11,47.11,25100.0,32.3473,32.3473,32.2446,32.2446,25100.0
2005-10-10 14:40:00,47.11,47.15,47.1,47.11,11200.0,32.2446,32.272,32.2378,32.2446,11200.0
2005-10-10 14:45:00,47.11,47.16,47.1,47.1,20500.0,32.2446,32.2789,32.2378,32.2378,20500.0
2005-10-10 14:50:00,47.12,47.22,47.09,47.19,41900.0,32.2515,32.3199,32.2309,32.2994,41900.0
2005-10-10 14:55:00,47.19,47.23,47.15,47.17,27300.0,32.2994,32.3268,32.272,32.2857,27300.0
2005-10-10 15:00:00,47.17,47.22,47.15,47.15,33500.0,32.2857,32.3199,32.272,32.272,33500.0
2005-10-10 15:05:00,47.16,47.19,47.12,47.14,42100.0,32.2789,32.2994,32.2515,32.2652,42100.0
2005-10-10 15:10:00,47.14,47.17,47.1,47.11,26500.0,32.2652,32.2857,32.2378,32.2446,26500.0
2005-10-10 15:15:00,47.1,47.14,47.07,47.13,28500.0,32.2378,32.2652,32.2173,32.2583,28500.0
2005-10-10 15:20:00,47.13,47.16,47.08,47.1,24600.0,32.2583,32.2789,32.2241,32.2378,24600.0
2005-10-10 15:25:00,47.1,47.13,47.08,47.08,27700.0,32.2378,32.2583,32.2241,32.2241,27700.0
2005-10-10 15:30:00,47.09,47.09,46.95,47.05,50800.0,32.2309,32.2309,32.1351,32.2036,50800.0
2005-10-10 15:35:00,47.04,47.19,47.03,47.17,59700.0,32.1967,32.2994,32.1899,32.2857,59700.0
2005-10-10 15:40:00,47.17,47.19,47.13,47.18,97100.0,32.2857,32.2994,32.2583,32.2925,97100.0
2005-10-10 15:45:00,47.17,47.27,47.15,47.25,60800.0,32.2857,32.3542,32.272,32.3405,60800.0
2005-10-10 15:50:00,47.25,47.27,47.24,47.26,51200.0,32.3405,32.3542,32.3336,32.3473,51200.0
2005-10-10 15:55:00,47.25,47.32,47.24,47.26,133900.0,32.3405,32.3884,32.3336,32.3473,133900.0
2005-10-11 09:30:00,47.2,47.32,47.15,47.3,97500.0,32.3062,32.3884,32.272,32.3747,97500.0
2005-10-11 09:35:00,47.3,47.53,47.29,47.5,119300.0,32.3747,32.5321,32.3678,32.5116,119300.0
2005-10-11 09:40:00,47.5,47.59,47.32,47.55,52900.0,32.5116,32.5732,32.3884,32.5458,52900.0
2005-10-11 09:45:00,47.53,47.64,47.34,47.34,41200.0,32.5321,32.6074,32.4021,32.4021,41200.0
2005-10-11 09:50:00,47.28,47.54,47.25,47.47,74700.0,32.361,32.539,32.3405,32.491,74700.0
2005-10-11 09:55:00,47.5,47.5,47.34,47.34,95700.0,32.5116,32.5116,32.4021,32.4021,95700.0
2005-10-11 10:00:00,47.33,47.4,47.21,47.3,53600.0,32.3952,32.4431,32.3131,32.3747,53600.0
2005-10-11 10:05:00,47.31,47.31,47.1,47.28,116100.0,32.3815,32.3815,32.2378,32.361,116100.0
2005-10-11 10:10:00,47.27,47.29,47.08,47.08,64300.0,32.3542,32.3678,32.2241,32.2241,64300.0
2005-10-11 10:15:00,47.05,47.28,47.05,47.25,82800.0,32.2036,32.361,32.2036,32.3405,82800.0
2005-10-11 10:20:00,47.27,47.42,47.18,47.42,78600.0,32.3542,32.4568,32.2925,32.4568,78600.0
2005-10-11 10:25:00,47.39,47.45,47.33,47.45,33700.0,32.4363,32.4774,32.3952,32.4774,33700.0
2005-10-11 10:30:00,47.48,47.48,47.35,47.38,48500.0,32.4979,32.4979,32.4089,32.4294,48500.0
2005-10-11 10:35:00,47.39,47.4,47.27,47.27,33400.0,32.4363,32.4431,32.3542,32.3542,33400.0
2005-10-11 10:40:00,47.3,47.3,47.04,47.12,51400.0,32.3747,32.3747,32.1967,32.2515,51400.0
2005-10-11 10:45:00,47.12,47.12,47.05,47.08,32700.0,32.2515,32.2515,32.2036,32.2241,32700.0
2005-10-11 10:50:00,47.08,47.08,46.88,46.97,95000.0,32.2241,32.2241,32.0872,32.1488,95000.0
2005-10-11 10:55:00,46.95,47.03,46.8,46.86,104900.0,32.1351,32.1899,32.0325,32.0735,104900.0
2005-10-11 11:00:00,46.89,46.91,46.73,46.9,101200.0,32.0941,32.1077,31.9845,32.1009,101200.0
2005-10-11 11:05:00,46.89,46.91,46.84,46.9,76800.0,32.0941,32.1077,32.0598,32.1009,76800.0
2005-10-11 11:10:00,46.9,46.99,46.86,46.96,121000.0,32.1009,32.1625,32.0735,32.142,121000.0
2005-10-11 11:15:00,46.97,46.98,46.85,46.86,45400.0,32.1488,32.1557,32.0667,32.0735,45400.0
2005-10-11 11:20:00,46.85,46.94,46.79,46.92,52800.0,32.0667,32.1283,32.0256,32.1146,52800.0
2005-10-11 11:25:00,46.92,46.93,46.84,46.89,31800.0,32.1146,32.1214,32.0598,32.0941,31800.0
2005-10-11 11:30:00,46.89,46.91,46.88,46.91,48400.0,32.0941,32.1077,32.0872,32.1077,48400.0
2005-10-11 11:35:00,46.91,47.04,46.9,46.95,96400.0,32.1077,32.1967,32.1009,32.1351,96400.0
2005-10-11 11:40:00,46.96,47.05,46.92,47.04,77800.0,32.142,32.2036,32.1146,32.1967,77800.0
2005-10-11 11:45:00,47.05,47.2,47.05,47.16,64000.0,32.2036,32.3062,32.2036,32.2789,64000.0
2005-10-11 11:50:00,47.16,47.38,47.15,47.34,102700.0,32.2789,32.4294,32.272,32.4021,102700.0
2005-10-11 11:55:00,47.34,47.44,47.29,47.37,107800.0,32.4021,32.4705,32.3678,32.4226,107800.0
2005-10-11 12:00:00,47.37,47.5,47.35,47.5,85100.0,32.4226,32.5116,32.4089,32.5116,85100.0
2005-10-11 12:05:00,47.49,47.51,47.35,47.37,112800.0,32.5047,32.5184,32.4089,32.4226,112800.0
2005-10-11 12:10:00,47.37,47.4,47.33,47.39,76500.0,32.4226,32.4431,32.3952,32.4363,76500.0
2005-10-11 12:15:00,47.39,47.46,47.34,47.35,52700.0,32.4363,32.4842,32.4021,32.4089,52700.0
2005-10-11 12:20:00,47.34,47.36,47.27,47.36,32400.0,32.4021,32.4158,32.3542,32.4158,32400.0
2005-10-11 12:25:00,47.36,47.48,47.36,47.45,45500.0,32.4158,32.4979,32.4158,32.4774,45500.0
2005-10-11 12:30:00,47.47,47.49,47.45,47.49,56300.0,32.491,32.5047,32.4774,32.5047,56300.0
2005-10-11 12:35:00,47.48,47.5,47.39,47.4,64200.0,32.4979,32.5116,32.4363,32.4431,64200.0
2005-10-11 12:40:00,47.39,47.4,47.32,47.37,46500.0,32.4363,32.4431,32.3884,32.4226,46500.0
2005-10-11 12:45:00,47.37,47.4,47.18,47.19,61300.0,32.4226,32.4431,32.2925,32.2994,61300.0
2005-10-11 12:50:00,47.21,47.31,47.21,47.28,21800.0,32.3131,32.3815,32.3131,32.361,21800.0
2005-10-11 12:55:00,47.28,47.35,47.28,47.35,14400.0,32.361,32.4089,32.361,32.4089,14400.0
2005-10-11 13:00:00,47.35,47.35,47.25,47.29,23100.0,32.4089,32.4089,32.3405,32.3678,23100.0
2005-10-11 13:05:00,47.29,47.36,47.28,47.34,12700.0,32.3678,32.4158,32.361,32.4021,12700.0
2005-10-11 13:10:00,47.37,47.4,47.3,47.38,54300.0,32.4226,32.4431,32.3747,32.4294,54300.0
2005-10-11 13:15:00,47.38,47.39,47.2,47.2,34600.0,32.4294,32.4363,32.3062,32.3062,34600.0
2005-10-11 13:20:00,47.23,47.23,47.1,47.1,38000.0,32.3268,32.3268,32.2378,32.2378,38000.0
2005-10-11 13:25:00,47.11,47.16,47.1,47.14,25000.0,32.2446,32.2789,32.2378,32.2652,25000.0
2005-10-11 13:30:00,47.14,47.16,47.12,47.15,18900.0,32.2652,32.2789,32.2515,32.272,18900.0
2005-10-11 13:35:00,47.14,47.15,47.0,47.05,62300.0,32.2652,32.272,32.1693,32.2036,62300.0
2005-10-11 13:40:00,47.05,47.06,47.01,47.03,25600.0,32.2036,32.2104,32.1762,32.1899,25600.0
2005-10-11 13:45:00,47.03,47.09,47.03,47.09,29900.0,32.1899,32.2309,32.1899,32.2309,29900.0
2005-10-11 13:50:00,47.09,47.09,47.05,47.07,25200.0,32.2309,32.2309,32.2036,32.2173,25200.0
2005-10-11 13:55:00,47.09,47.13,47.09,47.12,31200.0,32.2309,32.2583,32.2309,32.2515,31200.0
2005-10-11 14:00:00,47.12,47.18,47.07,47.18,76100.0,32.2515,32.2925,32.2173,32.2925,76100.0
2005-10-11 14:05:00,47.18,47.32,47.12,47.28,90800.0,32.2925,32.3884,32.2515,32.361,90800.0
2005-10-11 14:10:00,47.29,47.42,47.28,47.36,102200.0,32.3678,32.4568,32.361,32.4158,102200.0
2005-10-11 14:15:00,47.37,47.45,47.36,47.39,69600.0,32.4226,32.4774,32.4158,32.4363,69600.0
2005-10-11 14:20:00,47.38,47.45,47.35,47.38,52800.0,32.4294,32.4774,32.4089,32.4294,52800.0
2005-10-11 14:25:00,47.36,47.4,47.29,47.31,56500.0,32.4158,32.4431,32.3678,32.3815,56500.0
2005-10-11 14:30:00,47.28,47.36,47.27,47.32,39300.0,32.361,32.4158,32.3542,32.3884,39300.0
2005-10-11 14:35:00,47.32,47.35,47.25,47.26,49500.0,32.3884,32.4089,32.3405,32.3473,49500.0
2005-10-11 14:40:00,47.25,47.26,47.11,47.15,58800.0,32.3405,32.3473,32.2446,32.272,58800.0
2005-10-11 14:45:00,47.14,47.24,47.09,47.21,39800.0,32.2652,32.3336,32.2309,32.3131,39800.0
2005-10-11 14:50:00,47.21,47.27,47.19,47.23,51600.0,32.3131,32.3542,32.2994,32.3268,51600.0
2005-10-11 14:55:00,47.22,47.23,47.11,47.15,44400.0,32.3199,32.3268,32.2446,32.272,44400.0
2005-10-11 15:00:00,47.15,47.24,47.13,47.24,30600.0,32.272,32.3336,32.2583,32.3336,30600.0
2005-10-11 15:05:00,47.27,47.27,47.21,47.21,19200.0,32.3542,32.3542,32.3131,32.3131,19200.0
2005-10-11 15:10:00,47.22,47.29,47.19,47.28,38400.0,32.3199,32.3678,32.2994,32.361,38400.0
2005-10-11 15:15:00,47.28,47.31,47.24,47.29,17500.0,32.361,32.3815,32.3336,32.3678,17500.0
2005-10-11 15:20:00,47.3,47.32,47.15,47.18,42300.0,32.3747,32.3884,32.272,32.2925,42300.0
2005-10-11 15:25:00,47.18,47.26,47.13,47.13,45800.0,32.2925,32.3473,32.2583,32.2583,45800.0
2005-10-11 15:30:00,47.13,47.15,47.07,47.08,43700.0,32.2583,32.272,32.2173,32.2241,43700.0
2005-10-11 15:35:00,47.08,47.08,46.88,46.9,105800.0,32.2241,32.2241,32.0872,32.1009,105800.0
2005-10-11 15:40:00,46.9,47.0,46.9,46.99,89000.0,32.1009,32.1693,32.1009,32.1625,89000.0
2005-10-11 15:45:00,46.99,47.08,46.97,46.97,73700.0,32.1625,32.2241,32.1488,32.1488,73700.0
2005-10-11 15:50:00,46.97,47.03,46.9,46.92,101700.0,32.1488,32.1899,32.1009,32.1146,101700.0
2005-10-11 15:55:00,46.91,47.06,46.91,47.06,127600.0,32.1077,32.2104,32.1077,32.2104,127600.0
2005-10-12 09:30:00,47.16,47.16,46.88,47.13,186700.0,32.2789,32.2789,32.0872,32.2583,186700.0
2005-10-12 09:35:00,47.08,47.37,47.05,47.34,148700.0,32.2241,32.4226,32.2036,32.4021,148700.0
2005-10-12 09:40:00,47.32,47.5,47.32,47.37,96300.0,32.3884,32.5116,32.3884,32.4226,96300.0
2005-10-12 09:45:00,47.37,47.38,47.18,47.2,82500.0,32.4226,32.4294,32.2925,32.3062,82500.0
2005-10-12 09:50:00,47.18,47.35,47.15,47.31,59400.0,32.2925,32.4089,32.272,32.3815,59400.0
2005-10-12 09:55:00,47.31,47.32,47.18,47.24,53400.0,32.3815,32.3884,32.2925,32.3336,53400.0
2005-10-12 10:00:00,47.24,47.24,46.94,46.94,108700.0,32.3336,32.3336,32.1283,32.1283,108700.0
2005-10-12 10:05:00,46.92,46.94,46.43,46.45,200900.0,32.1146,32.1283,31.7792,31.7929,200900.0
2005-10-12 10:10:00,46.45,46.5,46.31,46.46,185700.0,31.7929,31.8271,31.6971,31.7997,185700.0
2005-10-12 10:15:00,46.47,46.74,46.47,46.71,110300.0,31.8066,31.9914,31.8066,31.9709,110300.0
2005-10-12 10:20:00,46.71,46.71,46.54,46.59,139900.0,31.9709,31.9709,31.8545,31.8887,139900.0
2005-10-12 10:25:00,46.6,46.61,46.46,46.5,122300.0,31.8956,31.9024,31.7997,31.8271,122300.0
2005-10-12 10:30:00,46.47,46.73,46.47,46.73,84300.0,31.8066,31.9845,31.8066,31.9845,84300.0
2005-10-12 10:35:00,46.72,46.9,46.68,46.83,111700.0,31.9777,32.1009,31.9503,32.053,111700.0
2005-10-12 10:40:00,46.81,46.91,46.77,46.85,78000.0,32.0393,32.1077,32.0119,32.0667,78000.0
2005-10-12 10:45:00,46.85,46.9,46.82,46.89,66800.0,32.0667,32.1009,32.0461,32.0941,66800.0
2005-10-12 10:50:00,46.9,46.92,46.67,46.7,46100.0,32.1009,32.1146,31.9435,31.964,46100.0
2005-10-12 10:55:00,46.7,46.71,46.58,46.64,76400.0,31.964,31.9709,31.8819,31.9229,76400.0
2005-10-12 11:00:00,46.65,46.74,46.62,46.7,77000.0,31.9298,31.9914,31.9093,31.964,77000.0
2005-10-12 11:05:00,46.71,46.73,46.61,46.69,28500.0,31.9709,31.9845,31.9024,31.9572,28500.0
2005-10-12 11:10:00,46.68,46.92,46.68,46.92,55600.0,31.9503,32.1146,31.9503,32.1146,55600.0
2005-10-12 11:15:00,46.93,47.03,46.9,46.95,68600.0,32.1214,32.1899,32.1009,32.1351,68600.0
2005-10-12 11:20:00,46.96,46.97,46.84,46.87,42100.0,32.142,32.1488,32.0598,32.0804,42100.0
2005-10-12 11:25:00,46.85,46.9,46.81,46.88,56800.0,32.0667,32.1009,32.0393,32.0872,56800.0
2005-10-12 11:30:00,46.87,46.91,46.69,46.75,47300.0,32.0804,32.1077,31.9572,31.9982,47300.0
2005-10-12 11:35:00,46.75,46.77,46.65,46.68,40700.0,31.9982,32.0119,31.9298,31.9503,40700.0
2005-10-12 11:40:00,46.69,46.71,46.64,46.65,45100.0,31.9572,31.9709,31.9229,31.9298,45100.0
2005-10-12 11:45:00,46.63,46.7,46.57,46.62,34500.0,31.9161,31.964,31.875,31.9093,34500.0
2005-10-12 11:50:00,46.62,46.76,46.54,46.55,80400.0,31.9093,32.0051,31.8545,31.8613,80400.0
2005-10-12 11:55:00,46.57,46.69,46.56,46.64,59400.0,31.875,31.9572,31.8682,31.9229,59400.0
2005-10-12 12:00:00,46.63,46.65,46.5,46.65,74100.0,31.9161,31.9298,31.8271,31.9298,74100.0
2005-10-12 12:05:00,46.65,46.73,46.57,46.62,56900.0,31.9298,31.9845,31.875,31.9093,56900.0
2005-10-12 12:10:00,46.62,46.66,46.54,46.54,30200.0,31.9093,31.9366,31.8545,31.8545,30200.0
2005-10-12 12:15:00,46.54,46.6,46.54,46.56,44600.0,31.8545,31.8956,31.8545,31.8682,44600.0
2005-10-12 12:20:00,46.58,46.6,46.52,46.53,26100.0,31.8819,31.8956,31.8408,31.8477,26100.0
2005-10-12 12:25:00,46.56,46.56,46.43,46.45,67400.0,31.8682,31.8682,31.7792,31.7929,67400.0
2005-10-12 12:30:00,46.43,46.45,46.31,46.34,102800.0,31.7792,31.7929,31.6971,31.7176,102800.0
2005-10-12 12:35:00,46.33,46.36,46.29,46.35,49600.0,31.7108,31.7313,31.6834,31.7245,49600.0
2005-10-12 12:40:00,46.35,46.37,46.16,46.17,80400.0,31.7245,31.7381,31.5944,31.6013,80400.0
2005-10-12 12:45:00,46.16,46.21,46.04,46.05,140300.0,31.5944,31.6286,31.5123,31.5191,140300.0
2005-10-12 12:50:00,46.06,46.06,45.9,46.0,119300.0,31.526,31.526,31.4164,31.4849,119300.0
2005-10-12 12:55:00,46.0,46.04,45.98,45.99,45000.0,31.4849,31.5123,31.4712,31.478,45000.0
2005-10-12 13:00:00,45.98,45.98,45.86,45.89,52400.0,31.4712,31.4712,31.3891,31.4096,52400.0
2005-10-12 13:05:00,45.89,45.95,45.78,45.95,82800.0,31.4096,31.4507,31.3343,31.4507,82800.0
2005-10-12 13:10:00,45.97,46.12,45.94,46.05,79100.0,31.4644,31.567,31.4438,31.5191,79100.0
2005-10-12 13:15:00,46.07,46.2,46.02,46.2,58700.0,31.5328,31.6218,31.4986,31.6218,58700.0
2005-10-12 13:20:00,46.2,46.28,46.12,46.15,38000.0,31.6218,31.6765,31.567,31.5876,38000.0
2005-10-12 13:25:00,46.15,46.27,46.11,46.22,57100.0,31.5876,31.6697,31.5602,31.6355,57100.0
2005-10-12 13:30:00,46.21,46.21,46.14,46.19,37800.0,31.6286,31.6286,31.5807,31.6149,37800.0
2005-10-12 13:35:00,46.19,46.19,46.04,46.07,45300.0,31.6149,31.6149,31.5123,31.5328,45300.0
2005-10-12 13:40:00,46.07,46.07,45.98,45.98,38300.0,31.5328,31.5328,31.4712,31.4712,38300.0
2005-10-12 13:45:00,45.98,46.01,45.93,46.0,46300.0,31.4712,31.4917,31.437,31.4849,46300.0
2005-10-12 13:50:00,46.0,46.02,45.92,45.94,28000.0,31.4849,31.4986,31.4301,31.4438,28000.0
2005-10-12 13:55:00,45.94,46.0,45.92,45.97,29800.0,31.4438,31.4849,31.4301,31.4644,29800.0
2005-10-12 14:00:00,45.97,46.03,45.93,45.97,32800.0,31.4644,31.5054,31.437,31.4644,32800.0
2005-10-12 14:05:00,45.97,46.04,45.97,46.01,40200.0,31.4644,31.5123,31.4644,31.4917,40200.0
2005-10-12 14:10:00,46.01,46.01,45.95,46.01,51800.0,31.4917,31.4917,31.4507,31.4917,51800.0
2005-10-12 14:15:00,46.01,46.01,45.95,45.97,13400.0,31.4917,31.4917,31.4507,31.4644,13400.0
2005-10-12 14:20:00,45.96,45.96,45.7,45.72,118700.0,31.4575,31.4575,31.2796,31.2932,118700.0
2005-10-12 14:25:00,45.7,45.89,45.69,45.89,45300.0,31.2796,31.4096,31.2727,31.4096,45300.0
2005-10-12 14:30:00,45.87,45.94,45.81,45.81,40300.0,31.3959,31.4438,31.3548,31.3548,40300.0
2005-10-12 14:35:00,45.81,45.84,45.76,45.8,38800.0,31.3548,31.3754,31.3206,31.348,38800.0
2005-10-12 14:40:00,45.76,45.93,45.76,45.92,46100.0,31.3206,31.437,31.3206,31.4301,46100.0
2005-10-12 14:45:00,45.93,45.94,45.9,45.93,87700.0,31.437,31.4438,31.4164,31.437,87700.0
2005-10-12 14:50:00,45.92,45.93,45.9,45.91,28600.0,31.4301,31.437,31.4164,31.4233,28600.0
2005-10-12 14:55:00,45.91,45.92,45.9,45.91,53300.0,31.4233,31.4301,31.4164,31.4233,53300.0
2005-10-12 15:00:00,45.91,45.92,45.86,45.89,112600.0,31.4233,31.4301,31.3891,31.4096,112600.0
2005-10-12 15:05:00,45.88,46.01,45.87,45.97,60400.0,31.4028,31.4917,31.3959,31.4644,60400.0
2005-10-12 15:10:00,45.96,46.0,45.92,45.95,40600.0,31.4575,31.4849,31.4301,31.4507,40600.0
2005-10-12 15:15:00,45.95,45.96,45.83,45.86,41800.0,31.4507,31.4575,31.3685,31.3891,41800.0
2005-10-12 15:20:00,45.86,46.05,45.86,46.05,70800.0,31.3891,31.5191,31.3891,31.5191,70800.0
2005-10-12 15:25:00,46.05,46.11,46.04,46.06,65000.0,31.5191,31.5602,31.5123,31.526,65000.0
2005-10-12 15:30:00,46.05,46.07,46.0,46.06,96200.0,31.5191,31.5328,31.4849,31.526,96200.0
2005-10-12 15:35:00,46.06,46.15,46.03,46.12,77200.0,31.526,31.5876,31.5054,31.567,77200.0
2005-10-12 15:40:00,46.15,46.18,46.05,46.12,87400.0,31.5876,31.6081,31.5191,31.567,87400.0
2005-10-12 15:45:00,46.12,46.3,46.12,46.25,123300.0,31.567,31.6902,31.567,31.656,123300.0
2005-10-12 15:50:00,46.24,46.25,46.01,46.05,118400.0,31.6492,31.656,31.4917,31.5191,118400.0
2005-10-12 15:55:00,46.06,46.08,46.0,46.03,133900.0,31.526,31.5396,31.4849,31.5054,133900.0
2005-10-13 09:30:00,45.25,45.51,45.22,45.3,309500.0,30.9716,31.1495,30.951,31.0058,309500.0
2005-10-13 09:35:00,45.3,45.42,45.25,45.27,165200.0,31.0058,31.0879,30.9716,30.9852,165200.0
2005-10-13 09:40:00,45.27,45.38,45.12,45.28,194100.0,30.9852,31.0605,30.8826,30.9921,194100.0
2005-10-13 09:45:00,45.27,45.37,45.15,45.17,133900.0,30.9852,31.0537,30.9031,30.9168,133900.0
2005-10-13 09:50:00,45.17,45.18,45.01,45.06,169100.0,30.9168,30.9236,30.8073,30.8415,169100.0
2005-10-13 09:55:00,45.03,45.1,44.92,45.1,185500.0,30.821,30.8689,30.7457,30.8689,185500.0
2005-10-13 10:00:00,45.12,45.16,45.01,45.06,84200.0,30.8826,30.91,30.8073,30.8415,84200.0
2005-10-13 10:05:00,45.08,45.12,44.94,44.98,91900.0,30.8552,30.8826,30.7594,30.7868,91900.0
2005-10-13 10:10:00,44.99,44.99,44.8,44.81,97200.0,30.7936,30.7936,30.6635,30.6704,97200.0
2005-10-13 10:15:00,44.8,44.9,44.8,44.88,105700.0,30.6635,30.732,30.6635,30.7183,105700.0
2005-10-13 10:20:00,44.87,45.01,44.8,44.8,276100.0,30.7115,30.8073,30.6635,30.6635,276100.0
2005-10-13 10:25:00,44.8,44.98,44.77,44.98,138900.0,30.6635,30.7868,30.643,30.7868,138900.0
2005-10-13 10:30:00,44.99,45.0,44.84,44.93,115600.0,30.7936,30.8004,30.6909,30.7525,115600.0
2005-10-13 10:35:00,44.93,45.28,44.93,45.25,170200.0,30.7525,30.9921,30.7525,30.9716,170200.0
2005-10-13 10:40:00,45.23,45.38,45.18,45.18,105800.0,30.9579,31.0605,30.9236,30.9236,105800.0
2005-10-13 10:45:00,45.19,45.28,45.03,45.03,67800.0,30.9305,30.9921,30.821,30.821,67800.0
2005-10-13 10:50:00,45.05,45.06,44.96,45.0,67700.0,30.8347,30.8415,30.7731,30.8004,67700.0
2005-10-13 10:55:00,45.0,45.04,44.97,45.04,107700.0,30.8004,30.8278,30.7799,30.8278,107700.0
2005-10-13 11:00:00,45.04,45.12,44.97,44.97,79800.0,30.8278,30.8826,30.7799,30.7799,79800.0
2005-10-13 11:05:00,44.99,45.02,44.92,44.96,144400.0,30.7936,30.8141,30.7457,30.7731,144400.0
2005-10-13 11:10:00,44.95,45.06,44.95,45.06,148100.0,30.7662,30.8415,30.7662,30.8415,148100.0
2005-10-13 11:15:00,45.06,45.08,45.01,45.02,39300.0,30.8415,30.8552,30.8073,30.8141,39300.0
2005-10-13 11:20:00,45.02,45.26,45.02,45.26,64800.0,30.8141,30.9784,30.8141,30.9784,64800.0
2005-10-13 11:25:00,45.26,45.28,45.21,45.26,61800.0,30.9784,30.9921,30.9442,30.9784,61800.0
2005-10-13 11:30:00,45.26,45.28,45.02,45.05,54700.0,30.9784,30.9921,30.8141,30.8347,54700.0
2005-10-13 11:35:00,45.05,45.07,44.96,45.01,62500.0,30.8347,30.8484,30.7731,30.8073,62500.0
2005-10-13 11:40:00,45.01,45.06,44.81,44.81,109400.0,30.8073,30.8415,30.6704,30.6704,109400.0
2005-10-13 11:45:00,44.81,44.83,44.73,44.74,75900.0,30.6704,30.6841,30.6156,30.6225,75900.0
2005-10-13 11:50:00,44.73,44.93,44.64,44.64,127700.0,30.6156,30.7525,30.554,30.554,127700.0
2005-10-13 11:55:00,44.64,44.71,44.35,44.45,195900.0,30.554,30.6019,30.3555,30.424,195900.0
2005-10-13 12:00:00,44.45,44.55,44.44,44.46,89700.0,30.424,30.4924,30.4171,30.4308,89700.0
2005-10-13 12:05:00,44.47,44.52,44.37,44.47,99100.0,30.4377,30.4719,30.3692,30.4377,99100.0
2005-10-13 12:10:00,44.47,44.55,44.45,44.55,75400.0,30.4377,30.4924,30.424,30.4924,75400.0
2005-10-13 12:15:00,44.55,44.62,44.46,44.51,133000.0,30.4924,30.5403,30.4308,30.4651,133000.0
2005-10-13 12:20:00,44.54,44.66,44.49,44.6,78000.0,30.4856,30.5677,30.4514,30.5267,78000.0
2005-10-13 12:25:00,44.6,44.8,44.6,44.72,76500.0,30.5267,30.6635,30.5267,30.6088,76500.0
2005-10-13 12:30:00,44.72,44.79,44.68,44.73,54400.0,30.6088,30.6567,30.5814,30.6156,54400.0
2005-10-13 12:35:00,44.72,44.9,44.71,44.77,67200.0,30.6088,30.732,30.6019,30.643,67200.0
2005-10-13 12:40:00,44.76,44.86,44.68,44.84,69500.0,30.6362,30.7046,30.5814,30.6909,69500.0
2005-10-13 12:45:00,44.85,44.95,44.78,44.92,68300.0,30.6978,30.7662,30.6499,30.7457,68300.0
2005-10-13 12:50:00,44.92,44.96,44.87,44.94,74400.0,30.7457,30.7731,30.7115,30.7594,74400.0
2005-10-13 12:55:00,44.94,45.03,44.92,45.0,57000.0,30.7594,30.821,30.7457,30.8004,57000.0
2005-10-13 13:00:00,45.0,45.03,44.91,44.91,59900.0,30.8004,30.821,30.7388,30.7388,59900.0
2005-10-13 13:05:00,44.91,44.95,44.77,44.77,46100.0,30.7388,30.7662,30.643,30.643,46100.0
2005-10-13 13:10:00,44.78,44.93,44.75,44.92,50400.0,30.6499,30.7525,30.6293,30.7457,50400.0
2005-10-13 13:15:00,44.93,44.93,44.79,44.79,40000.0,30.7525,30.7525,30.6567,30.6567,40000.0
2005-10-13 13:20:00,44.79,44.88,44.79,44.85,34200.0,30.6567,30.7183,30.6567,30.6978,34200.0
2005-10-13 13:25:00,44.85,44.95,44.85,44.95,27900.0,30.6978,30.7662,30.6978,30.7662,27900.0
2005-10-13 13:30:00,44.95,45.0,44.94,44.98,57500.0,30.7662,30.8004,30.7594,30.7868,57500.0
2005-10-13 13:35:00,44.99,45.13,44.98,45.13,71600.0,30.7936,30.8894,30.7868,30.8894,71600.0
2005-10-13 13:40:00,45.13,45.17,44.96,45.01,61000.0,30.8894,30.9168,30.7731,30.8073,61000.0
2005-10-13 13:45:00,45.01,45.04,44.92,45.01,34700.0,30.8073,30.8278,30.7457,30.8073,34700.0
2005-10-13 13:50:00,45.01,45.14,45.01,45.1,57000.0,30.8073,30.8963,30.8073,30.8689,57000.0
2005-10-13 13:55:00,45.09,45.18,45.06,45.17,59400.0,30.862,30.9236,30.8415,30.9168,59400.0
2005-10-13 14:00:00,45.17,45.32,45.17,45.32,70500.0,30.9168,31.0195,30.9168,31.0195,70500.0
2005-10-13 14:05:00,45.33,45.41,45.3,45.3,63000.0,31.0263,31.0811,31.0058,31.0058,63000.0
2005-10-13 14:10:00,45.3,45.33,45.23,45.28,48400.0,31.0058,31.0263,30.9579,30.9921,48400.0
2005-10-13 14:15:00,45.27,45.35,45.26,45.33,545600.0,30.9852,31.04,30.9784,31.0263,545600.0
2005-10-13 14:20:00,45.33,45.5,45.32,45.49,100800.0,31.0263,31.1427,31.0195,31.1358,100800.0
2005-10-13 14:25:00,45.47,45.5,45.33,45.33,56400.0,31.1221,31.1427,31.0263,31.0263,56400.0
2005-10-13 14:30:00,45.33,45.4,45.3,45.39,70600.0,31.0263,31.0742,31.0058,31.0674,70600.0
2005-10-13 14:35:00,45.39,45.48,45.39,45.45,61800.0,31.0674,31.129,31.0674,31.1084,61800.0
2005-10-13 14:40:00,45.44,45.45,45.37,45.38,44800.0,31.1016,31.1084,31.0537,31.0605,44800.0
2005-10-13 14:45:00,45.4,45.45,45.36,45.37,52700.0,31.0742,31.1084,31.0468,31.0537,52700.0
2005-10-13 14:50:00,45.4,45.42,45.32,45.35,33600.0,31.0742,31.0879,31.0195,31.04,33600.0
2005-10-13 14:55:00,45.35,45.42,45.29,45.29,43600.0,31.04,31.0879,30.9989,30.9989,43600.0
2005-10-13 15:00:00,45.3,45.49,45.26,45.47,87000.0,31.0058,31.1358,30.9784,31.1221,87000.0
2005-10-13 15:05:00,45.47,45.54,45.47,45.53,105600.0,31.1221,31.17,31.1221,31.1632,105600.0
2005-10-13 15:10:00,45.53,45.55,45.49,45.5,63600.0,31.1632,31.1769,31.1358,31.1427,63600.0
2005-10-13 15:15:00,45.5,45.5,45.34,45.42,64900.0,31.1427,31.1427,31.0332,31.0879,64900.0
2005-10-13 15:20:00,45.42,45.43,45.34,45.38,36900.0,31.0879,31.0948,31.0332,31.0605,36900.0
2005-10-13 15:25:00,45.38,45.39,45.31,45.39,41900.0,31.0605,31.0674,31.0126,31.0674,41900.0
2005-10-13 15:30:00,45.4,45.46,45.4,45.42,46900.0,31.0742,31.1153,31.0742,31.0879,46900.0
2005-10-13 15:35:00,45.42,45.47,45.42,45.47,56600.0,31.0879,31.1221,31.0879,31.1221,56600.0
2005-10-13 15:40:00,45.47,45.47,45.35,45.37,76000.0,31.1221,31.1221,31.04,31.0537,76000.0
2005-10-13 15:45:00,45.38,45.5,45.35,45.49,77000.0,31.0605,31.1427,31.04,31.1358,77000.0
2005-10-13 15:50:00,45.49,45.62,45.49,45.55,133700.0,31.1358,31.2248,31.1358,31.1769,133700.0
2005-10-13 15:55:00,45.54,45.61,45.47,45.52,124700.0,31.17,31.218,31.1221,31.1564,124700.0
2005-10-14 09:30:00,44.85,44.9,44.59,44.61,206800.0,30.6978,30.732,30.5198,30.5335,206800.0
2005-10-14 09:35:00,44.61,44.71,44.58,44.65,172300.0,30.5335,30.6019,30.513,30.5609,172300.0
2005-10-14 09:40:00,44.65,44.71,44.5,44.5,136500.0,30.5609,30.6019,30.4582,30.4582,136500.0
2005-10-14 09:45:00,44.5,44.6,44.41,44.5,200000.0,30.4582,30.5267,30.3966,30.4582,200000.0
2005-10-14 09:50:00,44.51,44.52,44.15,44.16,166900.0,30.4651,30.4719,30.2187,30.2255,166900.0
2005-10-14 09:55:00,44.13,44.25,44.1,44.15,214400.0,30.205,30.2871,30.1844,30.2187,214400.0
2005-10-14 10:00:00,44.17,44.25,44.09,44.11,171200.0,30.2323,30.2871,30.1776,30.1913,171200.0
2005-10-14 10:05:00,44.1,44.14,44.03,44.12,133200.0,30.1844,30.2118,30.1365,30.1981,133200.0
2005-10-14 10:10:00,44.14,44.2,44.02,44.06,134300.0,30.2118,30.2529,30.1297,30.1571,134300.0
2005-10-14 10:15:00,44.06,44.28,44.06,44.18,136500.0,30.1571,30.3076,30.1571,30.2392,136500.0
2005-10-14 10:20:00,44.18,44.26,44.16,44.2,81300.0,30.2392,30.2939,30.2255,30.2529,81300.0
2005-10-14 10:25:00,44.2,44.6,44.11,44.13,142800.0,30.2529,30.5267,30.1913,30.205,142800.0
2005-10-14 10:30:00,44.14,44.45,44.13,44.38,102500.0,30.2118,30.424,30.205,30.3761,102500.0
2005-10-14 10:35:00,44.37,44.58,44.36,44.45,159000.0,30.3692,30.513,30.3624,30.424,159000.0
2005-10-14 10:40:00,44.45,44.54,44.4,44.49,89300.0,30.424,30.4856,30.3898,30.4514,89300.0
2005-10-14 10:45:00,44.49,44.61,44.47,44.59,110800.0,30.4514,30.5335,30.4377,30.5198,110800.0
2005-10-14 10:50:00,44.59,44.6,44.45,44.46,115300.0,30.5198,30.5267,30.424,30.4308,115300.0
2005-10-14 10:55:00,44.47,44.47,44.37,44.41,69200.0,30.4377,30.4377,30.3692,30.3966,69200.0
2005-10-14 11:00:00,44.41,44.42,44.36,44.42,58900.0,30.3966,30.4035,30.3624,30.4035,58900.0
2005-10-14 11:05:00,44.41,44.55,44.41,44.55,62600.0,30.3966,30.4924,30.3966,30.4924,62600.0
2005-10-14 11:10:00,44.55,44.64,44.54,44.62,53700.0,30.4924,30.554,30.4856,30.5403,53700.0
2005-10-14 11:15:00,44.63,44.83,44.62,44.83,102600.0,30.5472,30.6841,30.5403,30.6841,102600.0
2005-10-14 11:20:00,44.83,44.93,44.75,44.8,106300.0,30.6841,30.7525,30.6293,30.6635,106300.0
2005-10-14 11:25:00,44.75,44.76,44.62,44.7,86000.0,30.6293,30.6362,30.5403,30.5951,86000.0
2005-10-14 11:30:00,44.7,44.81,44.69,44.75,50400.0,30.5951,30.6704,30.5883,30.6293,50400.0
2005-10-14 11:35:00,44.78,44.8,44.7,44.75,39400.0,30.6499,30.6635,30.5951,30.6293,39400.0
2005-10-14 11:40:00,44.75,44.76,44.62,44.67,38600.0,30.6293,30.6362,30.5403,30.5746,38600.0
2005-10-14 11:45:00,44.66,44.67,44.61,44.61,28400.0,30.5677,30.5746,30.5335,30.5335,28400.0
2005-10-14 11:50:00,44.62,44.67,44.6,44.67,29100.0,30.5403,30.5746,30.5267,30.5746,29100.0
2005-10-14 11:55:00,44.67,44.81,44.66,44.81,53600.0,30.5746,30.6704,30.5677,30.6704,53600.0
2005-10-14 12:00:00,44.82,45.0,44.82,44.94,57300.0,30.6772,30.8004,30.6772,30.7594,57300.0
2005-10-14 12:05:00,44.94,45.09,44.93,45.09,53500.0,30.7594,30.862,30.7525,30.862,53500.0
2005-10-14 12:10:00,45.09,45.14,44.98,45.14,56900.0,30.862,30.8963,30.7868,30.8963,56900.0
2005-10-14 12:15:00,45.14,45.15,45.03,45.07,29100.0,30.8963,30.9031,30.821,30.8484,29100.0
2005-10-14 12:20:00,45.05,45.1,44.94,44.95,87500.0,30.8347,30.8689,30.7594,30.7662,87500.0
2005-10-14 12:25:00,44.94,45.11,44.94,45.0,66600.0,30.7594,30.8757,30.7594,30.8004,66600.0
2005-10-14 12:30:00,45.03,45.06,45.0,45.06,31400.0,30.821,30.8415,30.8004,30.8415,31400.0
2005-10-14 12:35:00,45.06,45.13,45.02,45.13,32200.0,30.8415,30.8894,30.8141,30.8894,32200.0
2005-10-14 12:40:00,45.13,45.17,45.05,45.12,44100.0,30.8894,30.9168,30.8347,30.8826,44100.0
2005-10-14 12:45:00,45.11,45.12,45.06,45.07,27700.0,30.8757,30.8826,30.8415,30.8484,27700.0
2005-10-14 12:50:00,45.07,45.2,45.07,45.18,32800.0,30.8484,30.9373,30.8484,30.9236,32800.0
2005-10-14 12:55:00,45.18,45.19,45.08,45.08,45100.0,30.9236,30.9305,30.8552,30.8552,45100.0
2005-10-14 13:00:00,45.09,45.12,45.08,45.08,26700.0,30.862,30.8826,30.8552,30.8552,26700.0
2005-10-14 13:05:00,45.09,45.1,45.06,45.08,29500.0,30.862,30.8689,30.8415,30.8552,29500.0
2005-10-14 13:10:00,45.09,45.1,45.02,45.04,31400.0,30.862,30.8689,30.8141,30.8278,31400.0
2005-10-14 13:15:00,45.05,45.07,44.98,44.98,56800.0,30.8347,30.8484,30.7868,30.7868,56800.0
2005-10-14 13:20:00,44.99,45.09,44.97,45.08,58600.0,30.7936,30.862,30.7799,30.8552,58600.0
2005-10-14 13:25:00,45.08,45.11,45.01,45.07,67800.0,30.8552,30.8757,30.8073,30.8484,67800.0
2005-10-14 13:30:00,45.07,45.1,45.06,45.1,55600.0,30.8484,30.8689,30.8415,30.8689,55600.0
2005-10-14 13:35:00,45.11,45.26,45.11,45.26,70200.0,30.8757,30.9784,30.8757,30.9784,70200.0
2005-10-14 13:40:00,45.26,45.34,45.25,45.26,67000.0,30.9784,31.0332,30.9716,30.9784,67000.0
2005-10-14 13:45:00,45.27,45.31,45.25,45.27,36100.0,30.9852,31.0126,30.9716,30.9852,36100.0
2005-10-14 13:50:00,45.27,45.28,45.22,45.22,51500.0,30.9852,30.9921,30.951,30.951,51500.0
2005-10-14 13:55:00,45.23,45.26,45.2,45.26,35200.0,30.9579,30.9784,30.9373,30.9784,35200.0
2005-10-14 14:00:00,45.25,45.36,45.23,45.26,61300.0,30.9716,31.0468,30.9579,30.9784,61300.0
2005-10-14 14:05:00,45.26,45.32,45.24,45.31,18200.0,30.9784,31.0195,30.9647,31.0126,18200.0
2005-10-14 14:10:00,45.31,45.33,45.29,45.29,19600.0,31.0126,31.0263,30.9989,30.9989,19600.0
2005-10-14 14:15:00,45.27,45.27,45.09,45.14,45100.0,30.9852,30.9852,30.862,30.8963,45100.0
2005-10-14 14:20:00,45.14,45.18,45.14,45.18,35900.0,30.8963,30.9236,30.8963,30.9236,35900.0
2005-10-14 14:25:00,45.17,45.18,45.16,45.18,19500.0,30.9168,30.9236,30.91,30.9236,19500.0
2005-10-14 14:30:00,45.18,45.2,45.17,45.17,23600.0,30.9236,30.9373,30.9168,30.9168,23600.0
2005-10-14 14:35:00,45.17,45.2,45.15,45.17,32000.0,30.9168,30.9373,30.9031,30.9168,32000.0
2005-10-14 14:40:00,45.17,45.22,45.17,45.22,24500.0,30.9168,30.951,30.9168,30.951,24500.0
2005-10-14 14:45:00,45.21,45.23,45.21,45.22,20000.0,30.9442,30.9579,30.9442,30.951,20000.0
2005-10-14 14:50:00,45.23,45.36,45.23,45.27,45800.0,30.9579,31.0468,30.9579,30.9852,45800.0
2005-10-14 14:55:00,45.3,45.34,45.19,45.2,19300.0,31.0058,31.0332,30.9305,30.9373,19300.0
2005-10-14 15:00:00,45.19,45.29,45.19,45.26,15700.0,30.9305,30.9989,30.9305,30.9784,15700.0
2005-10-14 15:05:00,45.26,45.28,45.25,45.28,17200.0,30.9784,30.9921,30.9716,30.9921,17200.0
2005-10-14 15:10:00,45.28,45.28,45.17,45.19,28600.0,30.9921,30.9921,30.9168,30.9305,28600.0
2005-10-14 15:15:00,45.2,45.21,45.18,45.19,12700.0,30.9373,30.9442,30.9236,30.9305,12700.0
2005-10-14 15:20:00,45.19,45.26,45.19,45.26,28700.0,30.9305,30.9784,30.9305,30.9784,28700.0
2005-10-14 15:25:00,45.27,45.29,45.22,45.22,25700.0,30.9852,30.9989,30.951,30.951,25700.0
2005-10-14 15:30:00,45.22,45.23,45.11,45.15,37600.0,30.951,30.9579,30.8757,30.9031,37600.0
2005-10-14 15:35:00,45.15,45.24,45.14,45.23,40600.0,30.9031,30.9647,30.8963,30.9579,40600.0
2005-10-14 15:40:00,45.23,45.23,45.18,45.21,76600.0,30.9579,30.9579,30.9236,30.9442,76600.0
2005-10-14 15:45:00,45.21,45.22,45.11,45.12,110400.0,30.9442,30.951,30.8757,30.8826,110400.0
2005-10-14 15:50:00,45.11,45.12,44.89,44.89,334100.0,30.8757,30.8826,30.7251,30.7251,334100.0
2005-10-14 15:55:00,44.89,45.0,44.86,44.97,228600.0,30.7251,30.8004,30.7046,30.7799,228600.0
2005-10-17 09:30:00,45.98,46.05,45.75,45.98,249200.0,31.4712,31.5191,31.3138,31.4712,249200.0
2005-10-17 09:35:00,46.0,46.24,45.99,46.22,123000.0,31.4849,31.6492,31.478,31.6355,123000.0
2005-10-17 09:40:00,46.24,46.38,46.15,46.35,127500.0,31.6492,31.745,31.5876,31.7245,127500.0
2005-10-17 09:45:00,46.35,46.36,46.15,46.26,84300.0,31.7245,31.7313,31.5876,31.6629,84300.0
2005-10-17 09:50:00,46.27,46.38,46.15,46.15,93700.0,31.6697,31.745,31.5876,31.5876,93700.0
2005-10-17 09:55:00,46.16,46.2,46.09,46.16,56200.0,31.5944,31.6218,31.5465,31.5944,56200.0
2005-10-17 10:00:00,46.16,46.36,46.16,46.19,48400.0,31.5944,31.7313,31.5944,31.6149,48400.0
2005-10-17 10:05:00,46.19,46.22,46.1,46.13,59300.0,31.6149,31.6355,31.5533,31.5739,59300.0
2005-10-17 10:10:00,46.13,46.21,46.05,46.15,59200.0,31.5739,31.6286,31.5191,31.5876,59200.0
2005-10-17 10:15:00,46.15,46.16,45.99,45.99,48900.0,31.5876,31.5944,31.478,31.478,48900.0
2005-10-17 10:20:00,45.99,46.11,45.97,46.05,89800.0,31.478,31.5602,31.4644,31.5191,89800.0
2005-10-17 10:25:00,46.06,46.07,46.0,46.01,49100.0,31.526,31.5328,31.4849,31.4917,49100.0
2005-10-17 10:30:00,46.0,46.01,45.93,45.94,80000.0,31.4849,31.4917,31.437,31.4438,80000.0
2005-10-17 10:35:00,45.96,46.11,45.94,46.07,92000.0,31.4575,31.5602,31.4438,31.5328,92000.0
2005-10-17 10:40:00,46.04,46.13,46.03,46.12,65500.0,31.5123,31.5739,31.5054,31.567,65500.0
2005-10-17 10:45:00,46.12,46.19,46.09,46.12,53200.0,31.567,31.6149,31.5465,31.567,53200.0
2005-10-17 10:50:00,46.12,46.18,46.1,46.11,39900.0,31.567,31.6081,31.5533,31.5602,39900.0
2005-10-17 10:55:00,46.12,46.16,46.11,46.14,41800.0,31.567,31.5944,31.5602,31.5807,41800.0
2005-10-17 11:00:00,46.14,46.18,46.13,46.18,33900.0,31.5807,31.6081,31.5739,31.6081,33900.0
2005-10-17 11:05:00,46.17,46.24,46.16,46.18,47600.0,31.6013,31.6492,31.5944,31.6081,47600.0
2005-10-17 11:10:00,46.18,46.18,46.1,46.11,61100.0,31.6081,31.6081,31.5533,31.5602,61100.0
2005-10-17 11:15:00,46.11,46.14,46.09,46.14,58700.0,31.5602,31.5807,31.5465,31.5807,58700.0
2005-10-17 11:20:00,46.14,46.19,46.06,46.08,36700.0,31.5807,31.6149,31.526,31.5396,36700.0
2005-10-17 11:25:00,46.08,46.1,46.08,46.1,40300.0,31.5396,31.5533,31.5396,31.5533,40300.0
2005-10-17 11:30:00,46.09,46.14,46.08,46.14,37300.0,31.5465,31.5807,31.5396,31.5807,37300.0
2005-10-17 11:35:00,46.14,46.15,46.11,46.14,31800.0,31.5807,31.5876,31.5602,31.5807,31800.0
2005-10-17 11:40:00,46.14,46.17,46.14,46.14,32100.0,31.5807,31.6013,31.5807,31.5807,32100.0
2005-10-17 11:45:00,46.14,46.14,46.07,46.08,115200.0,31.5807,31.5807,31.5328,31.5396,115200.0
2005-10-17 11:50:00,46.08,46.1,46.08,46.09,69000.0,31.5396,31.5533,31.5396,31.5465,69000.0
2005-10-17 11:55:00,46.09,46.1,46.08,46.1,34600.0,31.5465,31.5533,31.5396,31.5533,34600.0
2005-10-17 12:00:00,46.09,46.15,46.09,46.14,79800.0,31.5465,31.5876,31.5465,31.5807,79800.0
2005-10-17 12:05:00,46.14,46.15,46.07,46.09,58100.0,31.5807,31.5876,31.5328,31.5465,58100.0
2005-10-17 12:10:00,46.09,46.09,46.03,46.07,34500.0,31.5465,31.5465,31.5054,31.5328,34500.0
2005-10-17 12:15:00,46.07,46.07,46.0,46.01,47600.0,31.5328,31.5328,31.4849,31.4917,47600.0
2005-10-17 12:20:00,46.01,46.01,45.95,45.97,50000.0,31.4917,31.4917,31.4507,31.4644,50000.0
2005-10-17 12:25:00,45.98,46.01,45.98,46.0,28600.0,31.4712,31.4917,31.4712,31.4849,28600.0
2005-10-17 12:30:00,46.0,46.0,45.97,45.98,22300.0,31.4849,31.4849,31.4644,31.4712,22300.0
2005-10-17 12:35:00,45.99,45.99,45.93,45.94,20500.0,31.478,31.478,31.437,31.4438,20500.0
2005-10-17 12:40:00,45.94,45.96,45.9,45.92,45400.0,31.4438,31.4575,31.4164,31.4301,45400.0
2005-10-17 12:45:00,45.91,45.91,45.85,45.88,36200.0,31.4233,31.4233,31.3822,31.4028,36200.0
2005-10-17 12:50:00,45.88,45.9,45.85,45.9,24800.0,31.4028,31.4164,31.3822,31.4164,24800.0
2005-10-17 12:55:00,45.91,45.92,45.86,45.91,33200.0,31.4233,31.4301,31.3891,31.4233,33200.0
2005-10-17 13:00:00,45.92,45.95,45.88,45.92,71400.0,31.4301,31.4507,31.4028,31.4301,71400.0
2005-10-17 13:05:00,45.92,45.93,45.86,45.9,40600.0,31.4301,31.437,31.3891,31.4164,40600.0
2005-10-17 13:10:00,45.9,45.91,45.86,45.88,19400.0,31.4164,31.4233,31.3891,31.4028,19400.0
2005-10-17 13:15:00,45.89,45.93,45.85,45.92,17900.0,31.4096,31.437,31.3822,31.4301,17900.0
2005-10-17 13:20:00,45.92,45.98,45.91,45.96,22900.0,31.4301,31.4712,31.4233,31.4575,22900.0
2005-10-17 13:25:00,45.96,45.96,45.91,45.94,15900.0,31.4575,31.4575,31.4233,31.4438,15900.0
2005-10-17 13:30:00,45.95,45.98,45.91,45.95,19700.0,31.4507,31.4712,31.4233,31.4507,19700.0
2005-10-17 13:35:00,45.95,46.0,45.93,45.99,26000.0,31.4507,31.4849,31.437,31.478,26000.0
2005-10-17 13:40:00,45.99,46.0,45.98,45.98,29100.0,31.478,31.4849,31.4712,31.4712,29100.0
2005-10-17 13:45:00,45.99,46.08,45.99,46.08,37300.0,31.478,31.5396,31.478,31.5396,37300.0
2005-10-17 13:50:00,46.08,46.08,46.04,46.06,32700.0,31.5396,31.5396,31.5123,31.526,32700.0
2005-10-17 13:55:00,46.06,46.06,46.04,46.04,8500.0,31.526,31.526,31.5123,31.5123,8500.0
2005-10-17 14:00:00,46.04,46.04,45.98,46.01,28000.0,31.5123,31.5123,31.4712,31.4917,28000.0
2005-10-17 14:05:00,46.01,46.03,45.97,45.97,16900.0,31.4917,31.5054,31.4644,31.4644,16900.0
2005-10-17 14:10:00,45.99,46.0,45.97,45.99,9300.0,31.478,31.4849,31.4644,31.478,9300.0
2005-10-17 14:15:00,45.98,46.0,45.97,45.98,8800.0,31.4712,31.4849,31.4644,31.4712,8800.0
2005-10-17 14:20:00,45.99,46.03,45.99,45.99,17300.0,31.478,31.5054,31.478,31.478,17300.0
2005-10-17 14:25:00,45.99,46.01,45.97,46.01,15800.0,31.478,31.4917,31.4644,31.4917,15800.0
2005-10-17 14:30:00,46.0,46.04,45.99,46.0,15400.0,31.4849,31.5123,31.478,31.4849,15400.0
2005-10-17 14:35:00,46.0,46.05,45.99,46.01,12600.0,31.4849,31.5191,31.478,31.4917,12600.0
2005-10-17 14:40:00,46.02,46.03,45.98,45.98,15100.0,31.4986,31.5054,31.4712,31.4712,15100.0
2005-10-17 14:45:00,45.98,45.99,45.9,45.92,33000.0,31.4712,31.478,31.4164,31.4301,33000.0
2005-10-17 14:50:00,45.9,45.93,45.89,45.89,25800.0,31.4164,31.437,31.4096,31.4096,25800.0
2005-10-17 14:55:00,45.9,45.9,45.81,45.84,35800.0,31.4164,31.4164,31.3548,31.3754,35800.0
2005-10-17 15:00:00,45.85,45.87,45.82,45.87,40400.0,31.3822,31.3959,31.3617,31.3959,40400.0
2005-10-17 15:05:00,45.86,45.93,45.85,45.93,44800.0,31.3891,31.437,31.3822,31.437,44800.0
2005-10-17 15:10:00,45.94,45.95,45.9,45.9,69000.0,31.4438,31.4507,31.4164,31.4164,69000.0
2005-10-17 15:15:00,45.9,45.96,45.88,45.88,41500.0,31.4164,31.4575,31.4028,31.4028,41500.0
2005-10-17 15:20:00,45.88,45.88,45.83,45.83,24300.0,31.4028,31.4028,31.3685,31.3685,24300.0
2005-10-17 15:25:00,45.83,45.84,45.8,45.82,56500.0,31.3685,31.3754,31.348,31.3617,56500.0
2005-10-17 15:30:00,45.82,45.87,45.82,45.86,33700.0,31.3617,31.3959,31.3617,31.3891,33700.0
2005-10-17 15:35:00,45.85,45.91,45.82,45.89,85100.0,31.3822,31.4233,31.3617,31.4096,85100.0
2005-10-17 15:40:00,45.9,46.01,45.9,46.0,75600.0,31.4164,31.4917,31.4164,31.4849,75600.0
2005-10-17 15:45:00,46.01,46.01,45.87,45.87,72900.0,31.4917,31.4917,31.3959,31.3959,72900.0
2005-10-17 15:50:00,45.88,45.88,45.8,45.81,90400.0,31.4028,31.4028,31.348,31.3548,90400.0
2005-10-17 15:55:00,45.8,45.89,45.8,45.86,89500.0,31.348,31.4096,31.348,31.3891,89500.0
2005-10-18 09:30:00,45.39,45.82,45.39,45.6,104900.0,31.0674,31.3617,31.0674,31.2111,104900.0
2005-10-18 09:35:00,45.6,45.8,45.58,45.6,59400.0,31.2111,31.348,31.1974,31.2111,59400.0
2005-10-18 09:40:00,45.61,45.69,45.58,45.6,48300.0,31.218,31.2727,31.1974,31.2111,48300.0
2005-10-18 09:45:00,45.61,45.69,45.55,45.69,93400.0,31.218,31.2727,31.1769,31.2727,93400.0
2005-10-18 09:50:00,45.68,45.93,45.68,45.84,97700.0,31.2659,31.437,31.2659,31.3754,97700.0
2005-10-18 09:55:00,45.81,45.81,45.62,45.64,67500.0,31.3548,31.3548,31.2248,31.2385,67500.0
2005-10-18 10:00:00,45.64,45.7,45.6,45.61,55800.0,31.2385,31.2796,31.2111,31.218,55800.0
2005-10-18 10:05:00,45.61,45.72,45.59,45.72,45600.0,31.218,31.2932,31.2043,31.2932,45600.0
2005-10-18 10:10:00,45.75,45.84,45.67,45.7,31000.0,31.3138,31.3754,31.259,31.2796,31000.0
2005-10-18 10:15:00,45.68,45.8,45.66,45.69,41700.0,31.2659,31.348,31.2522,31.2727,41700.0
2005-10-18 10:20:00,45.7,45.73,45.62,45.63,50600.0,31.2796,31.3001,31.2248,31.2316,50600.0
2005-10-18 10:25:00,45.64,45.7,45.62,45.62,40800.0,31.2385,31.2796,31.2248,31.2248,40800.0
2005-10-18 10:30:00,45.63,45.69,45.61,45.66,44300.0,31.2316,31.2727,31.218,31.2522,44300.0
2005-10-18 10:35:00,45.69,45.74,45.66,45.73,80800.0,31.2727,31.3069,31.2522,31.3001,80800.0
2005-10-18 10:40:00,45.7,45.71,45.58,45.66,105700.0,31.2796,31.2864,31.1974,31.2522,105700.0
2005-10-18 10:45:00,45.64,45.73,45.63,45.69,80500.0,31.2385,31.3001,31.2316,31.2727,80500.0
2005-10-18 10:50:00,45.69,45.75,45.65,45.74,51000.0,31.2727,31.3138,31.2453,31.3069,51000.0
2005-10-18 10:55:00,45.75,45.75,45.66,45.67,27800.0,31.3138,31.3138,31.2522,31.259,27800.0
2005-10-18 11:00:00,45.66,45.74,45.66,45.69,49800.0,31.2522,31.3069,31.2522,31.2727,49800.0
2005-10-18 11:05:00,45.7,45.75,45.66,45.67,32400.0,31.2796,31.3138,31.2522,31.259,32400.0
2005-10-18 11:10:00,45.67,45.69,45.58,45.58,36400.0,31.259,31.2727,31.1974,31.1974,36400.0
2005-10-18 11:15:00,45.57,45.72,45.55,45.68,53100.0,31.1906,31.2932,31.1769,31.2659,53100.0
2005-10-18 11:20:00,45.69,45.73,45.64,45.66,36100.0,31.2727,31.3001,31.2385,31.2522,36100.0
2005-10-18 11:25:00,45.66,45.67,45.57,45.58,14700.0,31.2522,31.259,31.1906,31.1974,14700.0
2005-10-18 11:30:00,45.58,45.68,45.58,45.66,29500.0,31.1974,31.2659,31.1974,31.2522,29500.0
2005-10-18 11:35:00,45.66,45.68,45.59,45.67,22500.0,31.2522,31.2659,31.2043,31.259,22500.0
2005-10-18 11:40:00,45.67,45.67,45.58,45.58,38100.0,31.259,31.259,31.1974,31.1974,38100.0
2005-10-18 11:45:00,45.58,45.64,45.57,45.6,23400.0,31.1974,31.2385,31.1906,31.2111,23400.0
2005-10-18 11:50:00,45.59,45.61,45.57,45.57,21000.0,31.2043,31.218,31.1906,31.1906,21000.0
2005-10-18 11:55:00,45.57,45.68,45.55,45.68,48900.0,31.1906,31.2659,31.1769,31.2659,48900.0
2005-10-18 12:00:00,45.65,45.72,45.63,45.69,48800.0,31.2453,31.2932,31.2316,31.2727,48800.0
2005-10-18 12:05:00,45.69,45.71,45.67,45.7,69000.0,31.2727,31.2864,31.259,31.2796,69000.0
2005-10-18 12:10:00,45.7,45.7,45.67,45.67,20900.0,31.2796,31.2796,31.259,31.259,20900.0
2005-10-18 12:15:00,45.68,45.68,45.59,45.61,17500.0,31.2659,31.2659,31.2043,31.218,17500.0
2005-10-18 12:20:00,45.58,45.65,45.58,45.63,20500.0,31.1974,31.2453,31.1974,31.2316,20500.0
2005-10-18 12:25:00,45.62,45.63,45.56,45.56,17000.0,31.2248,31.2316,31.1837,31.1837,17000.0
2005-10-18 12:30:00,45.56,45.61,45.53,45.58,39300.0,31.1837,31.218,31.1632,31.1974,39300.0
2005-10-18 12:35:00,45.59,45.63,45.57,45.61,15200.0,31.2043,31.2316,31.1906,31.218,15200.0
2005-10-18 12:40:00,45.61,45.65,45.6,45.64,13100.0,31.218,31.2453,31.2111,31.2385,13100.0
2005-10-18 12:45:00,45.64,45.65,45.53,45.57,22700.0,31.2385,31.2453,31.1632,31.1906,22700.0
2005-10-18 12:50:00,45.57,45.58,45.55,45.56,11800.0,31.1906,31.1974,31.1769,31.1837,11800.0
2005-10-18 12:55:00,45.55,45.55,45.5,45.54,23400.0,31.1769,31.1769,31.1427,31.17,23400.0
2005-10-18 13:00:00,45.54,45.56,45.42,45.42,37000.0,31.17,31.1837,31.0879,31.0879,37000.0
2005-10-18 13:05:00,45.42,45.42,45.21,45.27,78200.0,31.0879,31.0879,30.9442,30.9852,78200.0
2005-10-18 13:10:00,45.27,45.3,45.25,45.25,42100.0,30.9852,31.0058,30.9716,30.9716,42100.0
2005-10-18 13:15:00,45.26,45.27,45.1,45.14,75700.0,30.9784,30.9852,30.8689,30.8963,75700.0
2005-10-18 13:20:00,45.15,45.16,45.02,45.16,72900.0,30.9031,30.91,30.8141,30.91,72900.0
2005-10-18 13:25:00,45.14,45.19,45.02,45.03,79800.0,30.8963,30.9305,30.8141,30.821,79800.0
2005-10-18 13:30:00,45.03,45.03,44.84,45.0,81100.0,30.821,30.821,30.6909,30.8004,81100.0
2005-10-18 13:35:00,45.0,45.09,44.97,45.08,38300.0,30.8004,30.862,30.7799,30.8552,38300.0
2005-10-18 13:40:00,45.07,45.18,45.06,45.15,30500.0,30.8484,30.9236,30.8415,30.9031,30500.0
2005-10-18 13:45:00,45.16,45.16,45.01,45.01,41500.0,30.91,30.91,30.8073,30.8073,41500.0
2005-10-18 13:50:00,45.01,45.04,44.98,44.98,65800.0,30.8073,30.8278,30.7868,30.7868,65800.0
2005-10-18 13:55:00,44.99,45.0,44.95,45.0,21700.0,30.7936,30.8004,30.7662,30.8004,21700.0
2005-10-18 14:00:00,44.99,45.07,44.95,45.03,50200.0,30.7936,30.8484,30.7662,30.821,50200.0
2005-10-18 14:05:00,45.02,45.18,45.0,45.16,34700.0,30.8141,30.9236,30.8004,30.91,34700.0
2005-10-18 14:10:00,45.16,45.16,45.03,45.04,68700.0,30.91,30.91,30.821,30.8278,68700.0
2005-10-18 14:15:00,45.04,45.04,44.95,44.96,30600.0,30.8278,30.8278,30.7662,30.7731,30600.0
2005-10-18 14:20:00,44.96,44.96,44.89,44.9,71400.0,30.7731,30.7731,30.7251,30.732,71400.0
2005-10-18 14:25:00,44.91,44.94,44.87,44.88,48500.0,30.7388,30.7594,30.7115,30.7183,48500.0
2005-10-18 14:30:00,44.87,44.92,44.84,44.9,51300.0,30.7115,30.7457,30.6909,30.732,51300.0
2005-10-18 14:35:00,44.89,44.93,44.82,44.82,59100.0,30.7251,30.7525,30.6772,30.6772,59100.0
2005-10-18 14:40:00,44.82,44.83,44.71,44.78,101800.0,30.6772,30.6841,30.6019,30.6499,101800.0
2005-10-18 14:45:00,44.78,44.8,44.74,44.75,48500.0,30.6499,30.6635,30.6225,30.6293,48500.0
2005-10-18 14:50:00,44.76,44.78,44.72,44.76,59500.0,30.6362,30.6499,30.6088,30.6362,59500.0
2005-10-18 14:55:00,44.76,44.77,44.7,44.75,51400.0,30.6362,30.643,30.5951,30.6293,51400.0
2005-10-18 15:00:00,44.75,44.77,44.7,44.76,66800.0,30.6293,30.643,30.5951,30.6362,66800.0
2005-10-18 15:05:00,44.77,44.84,44.65,44.69,114200.0,30.643,30.6909,30.5609,30.5883,114200.0
2005-10-18 15:10:00,44.7,44.73,44.65,44.72,51400.0,30.5951,30.6156,30.5609,30.6088,51400.0
2005-10-18 15:15:00,44.72,44.84,44.71,44.76,46400.0,30.6088,30.6909,30.6019,30.6362,46400.0
2005-10-18 15:20:00,44.77,44.79,44.71,44.79,54000.0,30.643,30.6567,30.6019,30.6567,54000.0
2005-10-18 15:25:00,44.79,44.86,44.79,44.86,70400.0,30.6567,30.7046,30.6567,30.7046,70400.0
2005-10-18 15:30:00,44.86,44.88,44.81,44.82,81800.0,30.7046,30.7183,30.6704,30.6772,81800.0
2005-10-18 15:35:00,44.82,44.82,44.74,44.75,94800.0,30.6772,30.6772,30.6225,30.6293,94800.0
2005-10-18 15:40:00,44.75,44.84,44.73,44.84,97900.0,30.6293,30.6909,30.6156,30.6909,97900.0
2005-10-18 15:45:00,44.84,44.92,44.78,44.9,71200.0,30.6909,30.7457,30.6499,30.732,71200.0
2005-10-18 15:50:00,44.92,44.95,44.9,44.9,123200.0,30.7457,30.7662,30.732,30.732,123200.0
2005-10-18 15:55:00,44.92,44.92,44.83,44.84,148300.0,30.7457,30.7457,30.6841,30.6909,148300.0
2005-10-19 09:30:00,44.1,44.1,43.0,43.16,722200.0,30.1844,30.1844,29.4315,29.541,722200.0
2005-10-19 09:35:00,43.15,43.6,43.13,43.53,287800.0,29.5342,29.8422,29.5205,29.7943,287800.0
2005-10-19 09:40:00,43.53,43.55,43.46,43.52,241700.0,29.7943,29.808,29.7464,29.7874,241700.0
2005-10-19 09:45:00,43.52,43.67,43.51,43.6,135000.0,29.7874,29.8901,29.7806,29.8422,135000.0
2005-10-19 09:50:00,43.61,43.74,43.56,43.7,108600.0,29.849,29.938,29.8148,29.9106,108600.0
2005-10-19 09:55:00,43.69,43.7,43.51,43.55,115600.0,29.9038,29.9106,29.7806,29.808,115600.0
2005-10-19 10:00:00,43.55,43.86,43.53,43.8,144300.0,29.808,30.0202,29.7943,29.9791,144300.0
2005-10-19 10:05:00,43.82,44.04,43.82,44.04,196400.0,29.9928,30.1434,29.9928,30.1434,196400.0
2005-10-19 10:10:00,44.04,44.1,43.96,44.04,105400.0,30.1434,30.1844,30.0886,30.1434,105400.0
2005-10-19 10:15:00,44.04,44.09,43.89,43.9,82000.0,30.1434,30.1776,30.0407,30.0475,82000.0
2005-10-19 10:20:00,43.9,43.95,43.88,43.88,42900.0,30.0475,30.0818,30.0339,30.0339,42900.0
2005-10-19 10:25:00,43.86,43.93,43.85,43.87,67900.0,30.0202,30.0681,30.0133,30.027,67900.0
2005-10-19 10:30:00,43.88,43.89,43.69,43.72,64100.0,30.0339,30.0407,29.9038,29.9243,64100.0
2005-10-19 10:35:00,43.71,43.94,43.71,43.8,46600.0,29.9175,30.0749,29.9175,29.9791,46600.0
2005-10-19 10:40:00,43.8,43.81,43.71,43.74,59800.0,29.9791,29.9859,29.9175,29.938,59800.0
2005-10-19 10:45:00,43.75,43.77,43.56,43.77,115700.0,29.9449,29.9586,29.8148,29.9586,115700.0
2005-10-19 10:50:00,43.79,43.84,43.75,43.75,94200.0,29.9722,30.0065,29.9449,29.9449,94200.0
2005-10-19 10:55:00,43.75,43.89,43.74,43.86,119400.0,29.9449,30.0407,29.938,30.0202,119400.0
2005-10-19 11:00:00,43.86,43.89,43.75,43.79,87400.0,30.0202,30.0407,29.9449,29.9722,87400.0
2005-10-19 11:05:00,43.8,43.83,43.75,43.76,94100.0,29.9791,29.9996,29.9449,29.9517,94100.0
2005-10-19 11:10:00,43.77,43.78,43.62,43.67,46200.0,29.9586,29.9654,29.8559,29.8901,46200.0
2005-10-19 11:15:00,43.66,43.79,43.65,43.79,41100.0,29.8833,29.9722,29.8764,29.9722,41100.0
2005-10-19 11:20:00,43.79,43.8,43.65,43.65,37900.0,29.9722,29.9791,29.8764,29.8764,37900.0
2005-10-19 11:25:00,43.66,43.78,43.51,43.75,91400.0,29.8833,29.9654,29.7806,29.9449,91400.0
2005-10-19 11:30:00,43.76,43.77,43.65,43.7,42600.0,29.9517,29.9586,29.8764,29.9106,42600.0
2005-10-19 11:35:00,43.69,43.74,43.68,43.74,42800.0,29.9038,29.938,29.897,29.938,42800.0
2005-10-19 11:40:00,43.74,43.74,43.6,43.7,23100.0,29.938,29.938,29.8422,29.9106,23100.0
2005-10-19 11:45:00,43.69,43.72,43.66,43.67,31600.0,29.9038,29.9243,29.8833,29.8901,31600.0
2005-10-19 11:50:00,43.67,43.71,43.65,43.67,35100.0,29.8901,29.9175,29.8764,29.8901,35100.0
2005-10-19 11:55:00,43.68,43.69,43.61,43.61,34800.0,29.897,29.9038,29.849,29.849,34800.0
2005-10-19 12:00:00,43.61,43.65,43.58,43.6,29500.0,29.849,29.8764,29.8285,29.8422,29500.0
2005-10-19 12:05:00,43.59,43.64,43.58,43.59,37900.0,29.8354,29.8696,29.8285,29.8354,37900.0
2005-10-19 12:10:00,43.6,43.6,43.49,43.5,97500.0,29.8422,29.8422,29.7669,29.7738,97500.0
2005-10-19 12:15:00,43.51,43.51,43.36,43.37,108300.0,29.7806,29.7806,29.6779,29.6848,108300.0
2005-10-19 12:20:00,43.37,43.42,43.36,43.38,59700.0,29.6848,29.719,29.6779,29.6916,59700.0
2005-10-19 12:25:00,43.39,43.45,43.38,43.45,75900.0,29.6985,29.7395,29.6916,29.7395,75900.0
2005-10-19 12:30:00,43.45,43.46,43.4,43.41,58400.0,29.7395,29.7464,29.7053,29.7122,58400.0
2005-10-19 12:35:00,43.41,43.47,43.36,43.46,55300.0,29.7122,29.7532,29.6779,29.7464,55300.0
2005-10-19 12:40:00,43.45,43.52,43.43,43.48,48700.0,29.7395,29.7874,29.7258,29.7601,48700.0
2005-10-19 12:45:00,43.49,43.49,43.39,43.43,54300.0,29.7669,29.7669,29.6985,29.7258,54300.0
2005-10-19 12:50:00,43.43,43.45,43.32,43.32,65600.0,29.7258,29.7395,29.6506,29.6506,65600.0
2005-10-19 12:55:00,43.31,43.38,43.3,43.35,71200.0,29.6437,29.6916,29.6369,29.6711,71200.0
2005-10-19 13:00:00,43.35,43.49,43.35,43.49,68800.0,29.6711,29.7669,29.6711,29.7669,68800.0
2005-10-19 13:05:00,43.48,43.53,43.46,43.49,41000.0,29.7601,29.7943,29.7464,29.7669,41000.0
2005-10-19 13:10:00,43.49,43.51,43.38,43.47,48800.0,29.7669,29.7806,29.6916,29.7532,48800.0
2005-10-19 13:15:00,43.47,43.53,43.45,43.46,45300.0,29.7532,29.7943,29.7395,29.7464,45300.0
2005-10-19 13:20:00,43.46,43.5,43.41,43.44,65700.0,29.7464,29.7738,29.7122,29.7327,65700.0
2005-10-19 13:25:00,43.44,43.59,43.43,43.58,37000.0,29.7327,29.8354,29.7258,29.8285,37000.0
2005-10-19 13:30:00,43.55,43.71,43.51,43.71,59900.0,29.808,29.9175,29.7806,29.9175,59900.0
2005-10-19 13:35:00,43.72,43.85,43.72,43.85,66900.0,29.9243,30.0133,29.9243,30.0133,66900.0
2005-10-19 13:40:00,43.87,43.87,43.74,43.74,47000.0,30.027,30.027,29.938,29.938,47000.0
2005-10-19 13:45:00,43.75,43.81,43.7,43.79,35000.0,29.9449,29.9859,29.9106,29.9722,35000.0
2005-10-19 13:50:00,43.77,43.79,43.76,43.76,22800.0,29.9586,29.9722,29.9517,29.9517,22800.0
2005-10-19 13:55:00,43.76,43.76,43.72,43.73,12400.0,29.9517,29.9517,29.9243,29.9312,12400.0
2005-10-19 14:00:00,43.73,43.85,43.72,43.82,47300.0,29.9312,30.0133,29.9243,29.9928,47300.0
2005-10-19 14:05:00,43.82,43.89,43.82,43.89,52500.0,29.9928,30.0407,29.9928,30.0407,52500.0
2005-10-19 14:10:00,43.87,43.9,43.84,43.87,49500.0,30.027,30.0475,30.0065,30.027,49500.0
2005-10-19 14:15:00,43.86,43.88,43.82,43.82,19200.0,30.0202,30.0339,29.9928,29.9928,19200.0
2005-10-19 14:20:00,43.81,43.92,43.79,43.91,52900.0,29.9859,30.0612,29.9722,30.0544,52900.0
2005-10-19 14:25:00,43.92,44.0,43.91,44.0,42600.0,30.0612,30.116,30.0544,30.116,42600.0
2005-10-19 14:30:00,44.0,44.06,43.89,43.92,66500.0,30.116,30.1571,30.0407,30.0612,66500.0
2005-10-19 14:35:00,43.92,43.93,43.77,43.82,34600.0,30.0612,30.0681,29.9586,29.9928,34600.0
2005-10-19 14:40:00,43.8,43.83,43.76,43.81,32800.0,29.9791,29.9996,29.9517,29.9859,32800.0
2005-10-19 14:45:00,43.8,43.84,43.77,43.83,56800.0,29.9791,30.0065,29.9586,29.9996,56800.0
2005-10-19 14:50:00,43.83,43.9,43.82,43.9,55700.0,29.9996,30.0475,29.9928,30.0475,55700.0
2005-10-19 14:55:00,43.9,43.97,43.9,43.94,56600.0,30.0475,30.0955,30.0475,30.0749,56600.0
2005-10-19 15:00:00,43.94,44.02,43.93,43.96,45200.0,30.0749,30.1297,30.0681,30.0886,45200.0
2005-10-19 15:05:00,43.97,43.98,43.74,43.75,60900.0,30.0955,30.1023,29.938,29.9449,60900.0
2005-10-19 15:10:00,43.75,43.8,43.7,43.77,50600.0,29.9449,29.9791,29.9106,29.9586,50600.0
2005-10-19 15:15:00,43.77,43.86,43.73,43.86,33600.0,29.9586,30.0202,29.9312,30.0202,33600.0
2005-10-19 15:20:00,43.85,43.94,43.82,43.92,53300.0,30.0133,30.0749,29.9928,30.0612,53300.0
2005-10-19 15:25:00,43.91,43.96,43.91,43.95,39100.0,30.0544,30.0886,30.0544,30.0818,39100.0
2005-10-19 15:30:00,43.95,43.98,43.92,43.98,43400.0,30.0818,30.1023,30.0612,30.1023,43400.0
2005-10-19 15:35:00,43.97,44.03,43.97,44.0,74000.0,30.0955,30.1365,30.0955,30.116,74000.0
2005-10-19 15:40:00,44.0,44.03,44.0,44.02,80700.0,30.116,30.1365,30.116,30.1297,80700.0
2005-10-19 15:45:00,44.01,44.11,44.01,44.09,92200.0,30.1228,30.1913,30.1228,30.1776,92200.0
2005-10-19 15:50:00,44.09,44.09,44.03,44.03,151400.0,30.1776,30.1776,30.1365,30.1365,151400.0
2005-10-19 15:55:00,44.03,44.14,44.02,44.12,138700.0,30.1365,30.2118,30.1297,30.1981,138700.0
2005-10-20 09:30:00,43.57,43.88,43.57,43.86,318500.0,29.8217,30.0339,29.8217,30.0202,318500.0
2005-10-20 09:35:00,43.86,43.93,43.61,43.88,121900.0,30.0202,30.0681,29.849,30.0339,121900.0
2005-10-20 09:40:00,43.88,44.0,43.82,43.96,108000.0,30.0339,30.116,29.9928,30.0886,108000.0
2005-10-20 09:45:00,44.0,44.29,43.97,44.1,163100.0,30.116,30.3145,30.0955,30.1844,163100.0
2005-10-20 09:50:00,44.11,44.4,44.1,44.4,121700.0,30.1913,30.3898,30.1844,30.3898,121700.0
2005-10-20 09:55:00,44.49,44.65,44.33,44.56,208500.0,30.4514,30.5609,30.3419,30.4993,208500.0
2005-10-20 10:00:00,44.57,44.57,44.34,44.34,87000.0,30.5061,30.5061,30.3487,30.3487,87000.0
2005-10-20 10:05:00,44.34,44.38,44.1,44.14,108800.0,30.3487,30.3761,30.1844,30.2118,108800.0
2005-10-20 10:10:00,44.14,44.26,44.08,44.24,97300.0,30.2118,30.2939,30.1707,30.2803,97300.0
2005-10-20 10:15:00,44.25,44.26,44.16,44.26,54000.0,30.2871,30.2939,30.2255,30.2939,54000.0
2005-10-20 10:20:00,44.24,44.33,44.21,44.32,65900.0,30.2803,30.3419,30.2597,30.335,65900.0
2005-10-20 10:25:00,44.32,44.37,44.24,44.32,49100.0,30.335,30.3692,30.2803,30.335,49100.0
2005-10-20 10:30:00,44.33,44.38,44.2,44.28,77300.0,30.3419,30.3761,30.2529,30.3076,77300.0
2005-10-20 10:35:00,44.28,44.28,44.0,44.03,103400.0,30.3076,30.3076,30.116,30.1365,103400.0
2005-10-20 10:40:00,44.03,44.09,44.0,44.06,52200.0,30.1365,30.1776,30.116,30.1571,52200.0
2005-10-20 10:45:00,44.09,44.13,43.95,44.01,68200.0,30.1776,30.205,30.0818,30.1228,68200.0
2005-10-20 10:50:00,44.01,44.03,43.84,43.92,65100.0,30.1228,30.1365,30.0065,30.0612,65100.0
2005-10-20 10:55:00,43.89,43.92,43.8,43.81,73000.0,30.0407,30.0612,29.9791,29.9859,73000.0
2005-10-20 11:00:00,43.81,43.82,43.65,43.65,119700.0,29.9859,29.9928,29.8764,29.8764,119700.0
2005-10-20 11:05:00,43.66,43.67,43.51,43.51,112600.0,29.8833,29.8901,29.7806,29.7806,112600.0
2005-10-20 11:10:00,43.51,43.76,43.51,43.71,97300.0,29.7806,29.9517,29.7806,29.9175,97300.0
2005-10-20 11:15:00,43.7,43.71,43.54,43.56,119600.0,29.9106,29.9175,29.8011,29.8148,119600.0
2005-10-20 11:20:00,43.58,43.6,43.55,43.59,72300.0,29.8285,29.8422,29.808,29.8354,72300.0
2005-10-20 11:25:00,43.59,43.67,43.55,43.55,83700.0,29.8354,29.8901,29.808,29.808,83700.0
2005-10-20 11:30:00,43.55,43.63,43.5,43.62,64600.0,29.808,29.8627,29.7738,29.8559,64600.0
2005-10-20 11:35:00,43.61,43.62,43.48,43.48,99600.0,29.849,29.8559,29.7601,29.7601,99600.0
2005-10-20 11:40:00,43.48,44.49,43.47,43.55,120200.0,29.7601,30.4514,29.7532,29.808,120200.0
2005-10-20 11:45:00,43.54,43.6,43.53,43.53,65900.0,29.8011,29.8422,29.7943,29.7943,65900.0
2005-10-20 11:50:00,43.52,43.65,43.52,43.56,66000.0,29.7874,29.8764,29.7874,29.8148,66000.0
2005-10-20 11:55:00,43.55,43.55,43.41,43.41,75600.0,29.808,29.808,29.7122,29.7122,75600.0
2005-10-20 12:00:00,43.41,43.48,43.23,43.25,148300.0,29.7122,29.7601,29.589,29.6026,148300.0
2005-10-20 12:05:00,43.3,43.39,43.25,43.25,176000.0,29.6369,29.6985,29.6026,29.6026,176000.0
2005-10-20 12:10:00,43.23,43.3,43.1,43.29,163300.0,29.589,29.6369,29.5,29.63,163300.0
2005-10-20 12:15:00,43.28,43.48,43.28,43.48,68200.0,29.6232,29.7601,29.6232,29.7601,68200.0
2005-10-20 12:20:00,43.45,43.48,43.3,43.34,60600.0,29.7395,29.7601,29.6369,29.6642,60600.0
2005-10-20 12:25:00,43.35,43.44,43.3,43.44,52900.0,29.6711,29.7327,29.6369,29.7327,52900.0
2005-10-20 12:30:00,43.43,43.43,43.35,43.42,41200.0,29.7258,29.7258,29.6711,29.719,41200.0
2005-10-20 12:35:00,43.43,43.46,43.36,43.43,53000.0,29.7258,29.7464,29.6779,29.7258,53000.0
2005-10-20 12:40:00,43.44,43.5,43.38,43.38,49600.0,29.7327,29.7738,29.6916,29.6916,49600.0
2005-10-20 12:45:00,43.38,43.45,43.37,43.44,33300.0,29.6916,29.7395,29.6848,29.7327,33300.0
2005-10-20 12:50:00,43.44,43.44,43.29,43.29,29900.0,29.7327,29.7327,29.63,29.63,29900.0
2005-10-20 12:55:00,43.3,43.43,43.25,43.42,87200.0,29.6369,29.7258,29.6026,29.719,87200.0
2005-10-20 13:00:00,43.42,43.48,43.37,43.38,124600.0,29.719,29.7601,29.6848,29.6916,124600.0
2005-10-20 13:05:00,43.37,43.46,43.35,43.42,62500.0,29.6848,29.7464,29.6711,29.719,62500.0
2005-10-20 13:10:00,43.41,43.49,43.35,43.45,32200.0,29.7122,29.7669,29.6711,29.7395,32200.0
2005-10-20 13:15:00,43.42,43.64,43.41,43.63,64400.0,29.719,29.8696,29.7122,29.8627,64400.0
2005-10-20 13:20:00,43.6,43.63,43.53,43.55,47300.0,29.8422,29.8627,29.7943,29.808,47300.0
2005-10-20 13:25:00,43.55,43.62,43.51,43.51,44100.0,29.808,29.8559,29.7806,29.7806,44100.0
2005-10-20 13:30:00,43.54,43.58,43.47,43.53,32800.0,29.8011,29.8285,29.7532,29.7943,32800.0
2005-10-20 13:35:00,43.53,43.6,43.44,43.44,42700.0,29.7943,29.8422,29.7327,29.7327,42700.0
2005-10-20 13:40:00,43.48,43.56,43.46,43.5,23600.0,29.7601,29.8148,29.7464,29.7738,23600.0
2005-10-20 13:45:00,43.5,43.5,43.4,43.47,42000.0,29.7738,29.7738,29.7053,29.7532,42000.0
2005-10-20 13:50:00,43.49,43.5,43.45,43.5,18300.0,29.7669,29.7738,29.7395,29.7738,18300.0
2005-10-20 13:55:00,43.5,43.54,43.43,43.52,24200.0,29.7738,29.8011,29.7258,29.7874,24200.0
2005-10-20 14:00:00,43.52,43.53,43.36,43.45,36200.0,29.7874,29.7943,29.6779,29.7395,36200.0
2005-10-20 14:05:00,43.45,43.5,43.43,43.47,33000.0,29.7395,29.7738,29.7258,29.7532,33000.0
2005-10-20 14:10:00,43.48,43.49,43.3,43.3,28200.0,29.7601,29.7669,29.6369,29.6369,28200.0
2005-10-20 14:15:00,43.3,43.34,43.25,43.34,49100.0,29.6369,29.6642,29.6026,29.6642,49100.0
2005-10-20 14:20:00,43.34,43.36,43.22,43.24,76500.0,29.6642,29.6779,29.5821,29.5958,76500.0
2005-10-20 14:25:00,43.24,43.29,43.23,43.29,107000.0,29.5958,29.63,29.589,29.63,107000.0
2005-10-20 14:30:00,43.28,43.38,43.26,43.33,34000.0,29.6232,29.6916,29.6095,29.6574,34000.0
2005-10-20 14:35:00,43.33,43.35,43.3,43.35,23600.0,29.6574,29.6711,29.6369,29.6711,23600.0
2005-10-20 14:40:00,43.35,43.38,43.35,43.37,39900.0,29.6711,29.6916,29.6711,29.6848,39900.0
2005-10-20 14:45:00,43.36,43.44,43.35,43.42,18600.0,29.6779,29.7327,29.6711,29.719,18600.0
2005-10-20 14:50:00,43.42,43.45,43.4,43.4,94100.0,29.719,29.7395,29.7053,29.7053,94100.0
2005-10-20 14:55:00,43.4,43.4,43.22,43.22,54200.0,29.7053,29.7053,29.5821,29.5821,54200.0
2005-10-20 15:00:00,43.21,43.24,43.15,43.16,57400.0,29.5753,29.5958,29.5342,29.541,57400.0
2005-10-20 15:05:00,43.15,43.28,43.15,43.26,64500.0,29.5342,29.6232,29.5342,29.6095,64500.0
2005-10-20 15:10:00,43.25,43.25,43.0,43.0,111900.0,29.6026,29.6026,29.4315,29.4315,111900.0
2005-10-20 15:15:00,43.0,43.04,42.99,43.01,74000.0,29.4315,29.4589,29.4247,29.4384,74000.0
2005-10-20 15:20:00,43.0,43.01,42.76,42.79,162700.0,29.4315,29.4384,29.2673,29.2878,162700.0
2005-10-20 15:25:00,42.76,42.9,42.75,42.79,203400.0,29.2673,29.3631,29.2604,29.2878,203400.0
2005-10-20 15:30:00,42.79,43.11,42.79,43.08,161300.0,29.2878,29.5068,29.2878,29.4863,161300.0
2005-10-20 15:35:00,43.08,43.34,43.07,43.25,158300.0,29.4863,29.6642,29.4794,29.6026,158300.0
2005-10-20 15:40:00,43.25,43.36,43.18,43.36,306500.0,29.6026,29.6779,29.5547,29.6779,306500.0
2005-10-20 15:45:00,43.36,43.36,43.23,43.34,160300.0,29.6779,29.6779,29.589,29.6642,160300.0
2005-10-20 15:50:00,43.34,43.43,43.32,43.39,164300.0,29.6642,29.7258,29.6506,29.6985,164300.0
2005-10-20 15:55:00,43.38,43.39,43.27,43.27,183300.0,29.6916,29.6985,29.6163,29.6163,183300.0
2005-10-21 09:30:00,43.4,43.64,43.4,43.61,283800.0,29.7053,29.8696,29.7053,29.849,283800.0
2005-10-21 09:35:00,43.61,43.62,43.35,43.56,82900.0,29.849,29.8559,29.6711,29.8148,82900.0
2005-10-21 09:40:00,43.56,43.77,43.42,43.74,88600.0,29.8148,29.9586,29.719,29.938,88600.0
2005-10-21 09:45:00,43.72,43.75,43.48,43.48,89200.0,29.9243,29.9449,29.7601,29.7601,89200.0
2005-10-21 09:50:00,43.49,43.88,43.48,43.55,90500.0,29.7669,30.0339,29.7601,29.808,90500.0
2005-10-21 09:55:00,43.6,43.73,43.55,43.55,44100.0,29.8422,29.9312,29.808,29.808,44100.0
2005-10-21 10:00:00,43.55,43.59,43.48,43.56,119600.0,29.808,29.8354,29.7601,29.8148,119600.0
2005-10-21 10:05:00,43.57,43.67,43.5,43.56,54800.0,29.8217,29.8901,29.7738,29.8148,54800.0
2005-10-21 10:10:00,43.56,43.75,43.5,43.68,38100.0,29.8148,29.9449,29.7738,29.897,38100.0
2005-10-21 10:15:00,43.67,43.71,43.54,43.64,39400.0,29.8901,29.9175,29.8011,29.8696,39400.0
2005-10-21 10:20:00,43.65,43.67,43.54,43.55,64900.0,29.8764,29.8901,29.8011,29.808,64900.0
2005-10-21 10:25:00,43.58,43.62,43.54,43.6,41000.0,29.8285,29.8559,29.8011,29.8422,41000.0
2005-10-21 10:30:00,43.59,43.61,43.52,43.6,29800.0,29.8354,29.849,29.7874,29.8422,29800.0
2005-10-21 10:35:00,43.6,43.6,43.36,43.36,58500.0,29.8422,29.8422,29.6779,29.6779,58500.0
2005-10-21 10:40:00,43.37,43.5,43.13,43.13,92500.0,29.6848,29.7738,29.5205,29.5205,92500.0
2005-10-21 10:45:00,43.13,43.3,43.1,43.26,65000.0,29.5205,29.6369,29.5,29.6095,65000.0
2005-10-21 10:50:00,43.27,43.35,43.25,43.28,68800.0,29.6163,29.6711,29.6026,29.6232,68800.0
2005-10-21 10:55:00,43.28,43.35,43.26,43.33,48700.0,29.6232,29.6711,29.6095,29.6574,48700.0
2005-10-21 11:00:00,43.32,43.34,43.26,43.3,66000.0,29.6506,29.6642,29.6095,29.6369,66000.0
2005-10-21 11:05:00,43.3,43.37,43.28,43.36,86300.0,29.6369,29.6848,29.6232,29.6779,86300.0
2005-10-21 11:10:00,43.36,43.38,43.29,43.29,61000.0,29.6779,29.6916,29.63,29.63,61000.0
2005-10-21 11:15:00,43.3,43.38,43.29,43.35,75600.0,29.6369,29.6916,29.63,29.6711,75600.0
2005-10-21 11:20:00,43.34,43.37,43.28,43.28,60700.0,29.6642,29.6848,29.6232,29.6232,60700.0
2005-10-21 11:25:00,43.29,43.35,43.25,43.26,71800.0,29.63,29.6711,29.6026,29.6095,71800.0
2005-10-21 11:30:00,43.26,43.28,43.2,43.26,44700.0,29.6095,29.6232,29.5684,29.6095,44700.0
2005-10-21 11:35:00,43.25,43.35,43.24,43.32,78300.0,29.6026,29.6711,29.5958,29.6506,78300.0
2005-10-21 11:40:00,43.31,43.38,43.27,43.36,53200.0,29.6437,29.6916,29.6163,29.6779,53200.0
2005-10-21 11:45:00,43.34,43.38,43.28,43.38,46800.0,29.6642,29.6916,29.6232,29.6916,46800.0
2005-10-21 11:50:00,43.36,43.46,43.34,43.41,111300.0,29.6779,29.7464,29.6642,29.7122,111300.0
2005-10-21 11:55:00,43.41,43.44,43.28,43.32,144000.0,29.7122,29.7327,29.6232,29.6506,144000.0
2005-10-21 12:00:00,43.32,43.41,43.32,43.37,574100.0,29.6506,29.7122,29.6506,29.6848,574100.0
2005-10-21 12:05:00,43.35,43.38,43.24,43.26,116200.0,29.6711,29.6916,29.5958,29.6095,116200.0
2005-10-21 12:10:00,43.25,43.35,43.24,43.32,53000.0,29.6026,29.6711,29.5958,29.6506,53000.0
2005-10-21 12:15:00,43.31,43.31,43.22,43.28,45800.0,29.6437,29.6437,29.5821,29.6232,45800.0
2005-10-21 12:20:00,43.28,43.43,43.27,43.43,51800.0,29.6232,29.7258,29.6163,29.7258,51800.0
2005-10-21 12:25:00,43.44,43.54,43.37,43.54,54500.0,29.7327,29.8011,29.6848,29.8011,54500.0
2005-10-21 12:30:00,43.52,43.61,43.52,43.59,127700.0,29.7874,29.849,29.7874,29.8354,127700.0
2005-10-21 12:35:00,43.57,43.64,43.55,43.64,86200.0,29.8217,29.8696,29.808,29.8696,86200.0
2005-10-21 12:40:00,43.64,43.69,43.63,43.63,155300.0,29.8696,29.9038,29.8627,29.8627,155300.0
2005-10-21 12:45:00,43.65,43.78,43.62,43.78,168300.0,29.8764,29.9654,29.8559,29.9654,168300.0
2005-10-21 12:50:00,43.78,44.09,43.78,44.06,155600.0,29.9654,30.1776,29.9654,30.1571,155600.0
2005-10-21 12:55:00,44.05,44.12,43.88,44.06,126600.0,30.1502,30.1981,30.0339,30.1571,126600.0
2005-10-21 13:00:00,44.09,44.18,43.96,44.1,90900.0,30.1776,30.2392,30.0886,30.1844,90900.0
2005-10-21 13:05:00,44.1,44.17,44.08,44.1,65800.0,30.1844,30.2323,30.1707,30.1844,65800.0
2005-10-21 13:10:00,44.11,44.15,43.92,43.95,68400.0,30.1913,30.2187,30.0612,30.0818,68400.0
2005-10-21 13:15:00,43.95,44.15,43.95,44.01,92400.0,30.0818,30.2187,30.0818,30.1228,92400.0
2005-10-21 13:20:00,44.0,44.17,43.95,44.12,57600.0,30.116,30.2323,30.0818,30.1981,57600.0
2005-10-21 13:25:00,44.09,44.23,44.07,44.22,86600.0,30.1776,30.2734,30.1639,30.2666,86600.0
2005-10-21 13:30:00,44.21,44.39,44.21,44.33,127200.0,30.2597,30.3829,30.2597,30.3419,127200.0
2005-10-21 13:35:00,44.34,44.4,44.24,44.26,142800.0,30.3487,30.3898,30.2803,30.2939,142800.0
2005-10-21 13:40:00,44.25,44.26,44.12,44.18,107500.0,30.2871,30.2939,30.1981,30.2392,107500.0
2005-10-21 13:45:00,44.17,44.21,44.17,44.21,65500.0,30.2323,30.2597,30.2323,30.2597,65500.0
2005-10-21 13:50:00,44.21,44.21,44.11,44.14,48800.0,30.2597,30.2597,30.1913,30.2118,48800.0
2005-10-21 13:55:00,44.13,44.18,44.12,44.17,43800.0,30.205,30.2392,30.1981,30.2323,43800.0
2005-10-21 14:00:00,44.16,44.28,44.16,44.28,34200.0,30.2255,30.3076,30.2255,30.3076,34200.0
2005-10-21 14:05:00,44.28,44.29,44.19,44.22,57500.0,30.3076,30.3145,30.246,30.2666,57500.0
2005-10-21 14:10:00,44.23,44.31,44.17,44.26,107000.0,30.2734,30.3282,30.2323,30.2939,107000.0
2005-10-21 14:15:00,44.25,44.25,44.19,44.21,50900.0,30.2871,30.2871,30.246,30.2597,50900.0
2005-10-21 14:20:00,44.22,44.22,44.04,44.06,69100.0,30.2666,30.2666,30.1434,30.1571,69100.0
2005-10-21 14:25:00,44.06,44.06,44.01,44.06,35200.0,30.1571,30.1571,30.1228,30.1571,35200.0
2005-10-21 14:30:00,44.06,44.18,44.06,44.18,45900.0,30.1571,30.2392,30.1571,30.2392,45900.0
2005-10-21 14:35:00,44.18,44.2,44.06,44.07,52000.0,30.2392,30.2529,30.1571,30.1639,52000.0
2005-10-21 14:40:00,44.07,44.2,44.06,44.13,81200.0,30.1639,30.2529,30.1571,30.205,81200.0
2005-10-21 14:45:00,44.13,44.23,44.1,44.18,38500.0,30.205,30.2734,30.1844,30.2392,38500.0
2005-10-21 14:50:00,44.18,44.2,44.13,44.17,36600.0,30.2392,30.2529,30.205,30.2323,36600.0
2005-10-21 14:55:00,44.18,44.19,44.08,44.12,35000.0,30.2392,30.246,30.1707,30.1981,35000.0
2005-10-21 15:00:00,44.12,44.13,44.06,44.06,70500.0,30.1981,30.205,30.1571,30.1571,70500.0
2005-10-21 15:05:00,44.06,44.06,43.95,43.95,66400.0,30.1571,30.1571,30.0818,30.0818,66400.0
2005-10-21 15:10:00,43.94,44.06,43.94,44.01,41700.0,30.0749,30.1571,30.0749,30.1228,41700.0
2005-10-21 15:15:00,44.02,44.02,43.89,43.91,76800.0,30.1297,30.1297,30.0407,30.0544,76800.0
2005-10-21 15:20:00,43.91,43.96,43.81,43.87,91600.0,30.0544,30.0886,29.9859,30.027,91600.0
2005-10-21 15:25:00,43.86,43.94,43.84,43.89,76600.0,30.0202,30.0749,30.0065,30.0407,76600.0
2005-10-21 15:30:00,43.89,43.89,43.77,43.85,87400.0,30.0407,30.0407,29.9586,30.0133,87400.0
2005-10-21 15:35:00,43.84,43.98,43.8,43.97,117800.0,30.0065,30.1023,29.9791,30.0955,117800.0
2005-10-21 15:40:00,43.98,44.0,43.87,43.92,127900.0,30.1023,30.116,30.027,30.0612,127900.0
2005-10-21 15:45:00,43.92,43.93,43.76,43.76,116900.0,30.0612,30.0681,29.9517,29.9517,116900.0
2005-10-21 15:50:00,43.76,43.81,43.72,43.79,133700.0,29.9517,29.9859,29.9243,29.9722,133700.0
2005-10-21 15:55:00,43.78,43.85,43.78,43.85,108100.0,29.9654,30.0133,29.9654,30.0133,108100.0
2005-10-24 09:30:00,43.51,43.99,43.5,43.95,177800.0,29.7806,30.1091,29.7738,30.0818,177800.0
2005-10-24 09:35:00,43.98,43.99,43.62,43.77,86400.0,30.1023,30.1091,29.8559,29.9586,86400.0
2005-10-24 09:40:00,43.77,44.2,43.77,44.2,119300.0,29.9586,30.2529,29.9586,30.2529,119300.0
2005-10-24 09:45:00,44.19,44.39,43.92,44.2,139100.0,30.246,30.3829,30.0612,30.2529,139100.0
2005-10-24 09:50:00,44.2,44.4,44.11,44.36,145300.0,30.2529,30.3898,30.1913,30.3624,145300.0
2005-10-24 09:55:00,44.37,44.53,44.36,44.46,146600.0,30.3692,30.4787,30.3624,30.4308,146600.0
2005-10-24 10:00:00,44.46,44.6,44.41,44.45,198200.0,30.4308,30.5267,30.3966,30.424,198200.0
2005-10-24 10:05:00,44.44,44.5,44.33,44.43,126300.0,30.4171,30.4582,30.3419,30.4103,126300.0
2005-10-24 10:10:00,44.43,44.6,44.43,44.47,94700.0,30.4103,30.5267,30.4103,30.4377,94700.0
2005-10-24 10:15:00,44.47,44.6,44.39,44.41,131100.0,30.4377,30.5267,30.3829,30.3966,131100.0
2005-10-24 10:20:00,44.44,44.67,44.4,44.52,156400.0,30.4171,30.5746,30.3898,30.4719,156400.0
2005-10-24 10:25:00,44.53,44.53,44.34,44.41,43300.0,30.4787,30.4787,30.3487,30.3966,43300.0
2005-10-24 10:30:00,44.42,44.6,44.41,44.57,77500.0,30.4035,30.5267,30.3966,30.5061,77500.0
2005-10-24 10:35:00,44.57,44.6,44.48,44.55,58500.0,30.5061,30.5267,30.4445,30.4924,58500.0
2005-10-24 10:40:00,44.55,44.59,44.52,44.58,40700.0,30.4924,30.5198,30.4719,30.513,40700.0
2005-10-24 10:45:00,44.58,44.58,44.47,44.48,33000.0,30.513,30.513,30.4377,30.4445,33000.0
2005-10-24 10:50:00,44.47,44.5,44.42,44.47,32900.0,30.4377,30.4582,30.4035,30.4377,32900.0
2005-10-24 10:55:00,44.47,44.5,44.44,44.45,27800.0,30.4377,30.4582,30.4171,30.424,27800.0
2005-10-24 11:00:00,44.45,44.52,44.45,44.49,54000.0,30.424,30.4719,30.424,30.4514,54000.0
2005-10-24 11:05:00,44.49,44.5,44.32,44.36,40900.0,30.4514,30.4582,30.335,30.3624,40900.0
2005-10-24 11:10:00,44.36,44.41,44.33,44.35,35400.0,30.3624,30.3966,30.3419,30.3555,35400.0
2005-10-24 11:15:00,44.36,44.38,44.31,44.37,26400.0,30.3624,30.3761,30.3282,30.3692,26400.0
2005-10-24 11:20:00,44.4,44.45,44.33,44.35,132100.0,30.3898,30.424,30.3419,30.3555,132100.0
2005-10-24 11:25:00,44.33,44.4,44.23,44.4,118500.0,30.3419,30.3898,30.2734,30.3898,118500.0
2005-10-24 11:30:00,44.4,44.48,44.35,44.38,59500.0,30.3898,30.4445,30.3555,30.3761,59500.0
2005-10-24 11:35:00,44.35,44.51,44.35,44.51,70400.0,30.3555,30.4651,30.3555,30.4651,70400.0
2005-10-24 11:40:00,44.49,44.67,44.49,44.6,101100.0,30.4514,30.5746,30.4514,30.5267,101100.0
2005-10-24 11:45:00,44.59,44.84,44.58,44.64,124900.0,30.5198,30.6909,30.513,30.554,124900.0
2005-10-24 11:50:00,44.66,44.76,44.59,44.72,64100.0,30.5677,30.6362,30.5198,30.6088,64100.0
2005-10-24 11:55:00,44.73,44.81,44.7,44.78,66700.0,30.6156,30.6704,30.5951,30.6499,66700.0
2005-10-24 12:00:00,44.79,44.86,44.66,44.83,73600.0,30.6567,30.7046,30.5677,30.6841,73600.0
2005-10-24 12:05:00,44.82,44.98,44.76,44.96,79600.0,30.6772,30.7868,30.6362,30.7731,79600.0
2005-10-24 12:10:00,44.93,44.97,44.8,44.83,82800.0,30.7525,30.7799,30.6635,30.6841,82800.0
2005-10-24 12:15:00,44.84,44.87,44.8,44.85,77000.0,30.6909,30.7115,30.6635,30.6978,77000.0
2005-10-24 12:20:00,44.84,44.85,44.8,44.84,49100.0,30.6909,30.6978,30.6635,30.6909,49100.0
2005-10-24 12:25:00,44.85,44.86,44.74,44.84,29400.0,30.6978,30.7046,30.6225,30.6909,29400.0
2005-10-24 12:30:00,44.85,44.89,44.79,44.83,36900.0,30.6978,30.7251,30.6567,30.6841,36900.0
2005-10-24 12:35:00,44.85,44.85,44.79,44.83,22700.0,30.6978,30.6978,30.6567,30.6841,22700.0
2005-10-24 12:40:00,44.83,44.94,44.83,44.91,29600.0,30.6841,30.7594,30.6841,30.7388,29600.0
2005-10-24 12:45:00,44.9,44.9,44.85,44.88,21400.0,30.732,30.732,30.6978,30.7183,21400.0
2005-10-24 12:50:00,44.87,44.91,44.82,44.85,32400.0,30.7115,30.7388,30.6772,30.6978,32400.0
2005-10-24 12:55:00,44.85,44.86,44.75,44.85,32500.0,30.6978,30.7046,30.6293,30.6978,32500.0
2005-10-24 13:00:00,44.82,44.91,44.82,44.91,20000.0,30.6772,30.7388,30.6772,30.7388,20000.0
2005-10-24 13:05:00,44.89,44.9,44.85,44.85,29400.0,30.7251,30.732,30.6978,30.6978,29400.0
2005-10-24 13:10:00,44.84,44.87,44.77,44.83,71500.0,30.6909,30.7115,30.643,30.6841,71500.0
2005-10-24 13:15:00,44.84,44.84,44.77,44.83,48800.0,30.6909,30.6909,30.643,30.6841,48800.0
2005-10-24 13:20:00,44.82,44.84,44.77,44.78,51500.0,30.6772,30.6909,30.643,30.6499,51500.0
2005-10-24 13:25:00,44.78,44.82,44.75,44.77,76100.0,30.6499,30.6772,30.6293,30.643,76100.0
2005-10-24 13:30:00,44.77,44.83,44.76,44.78,83400.0,30.643,30.6841,30.6362,30.6499,83400.0
2005-10-24 13:35:00,44.78,44.81,44.75,44.75,45000.0,30.6499,30.6704,30.6293,30.6293,45000.0
2005-10-24 13:40:00,44.75,44.75,44.67,44.7,60900.0,30.6293,30.6293,30.5746,30.5951,60900.0
2005-10-24 13:45:00,44.71,44.79,44.69,44.79,57000.0,30.6019,30.6567,30.5883,30.6567,57000.0
2005-10-24 13:50:00,44.79,44.85,44.79,44.85,34500.0,30.6567,30.6978,30.6567,30.6978,34500.0
2005-10-24 13:55:00,44.85,45.0,44.85,45.0,74800.0,30.6978,30.8004,30.6978,30.8004,74800.0
2005-10-24 14:00:00,45.0,45.14,45.0,45.14,79400.0,30.8004,30.8963,30.8004,30.8963,79400.0
2005-10-24 14:05:00,45.14,45.21,45.06,45.07,82200.0,30.8963,30.9442,30.8415,30.8484,82200.0
2005-10-24 14:10:00,45.07,45.13,45.06,45.09,42900.0,30.8484,30.8894,30.8415,30.862,42900.0
2005-10-24 14:15:00,45.1,45.13,45.03,45.03,33000.0,30.8689,30.8894,30.821,30.821,33000.0
2005-10-24 14:20:00,45.05,45.09,45.03,45.08,22100.0,30.8347,30.862,30.821,30.8552,22100.0
2005-10-24 14:25:00,45.07,45.1,45.06,45.07,29300.0,30.8484,30.8689,30.8415,30.8484,29300.0
2005-10-24 14:30:00,45.06,45.07,45.04,45.05,17200.0,30.8415,30.8484,30.8278,30.8347,17200.0
2005-10-24 14:35:00,45.05,45.06,45.03,45.03,27900.0,30.8347,30.8415,30.821,30.821,27900.0
2005-10-24 14:40:00,45.02,45.02,44.97,44.98,34800.0,30.8141,30.8141,30.7799,30.7868,34800.0
2005-10-24 14:45:00,44.98,45.01,44.98,45.01,19200.0,30.7868,30.8073,30.7868,30.8073,19200.0
2005-10-24 14:50:00,45.01,45.02,44.99,45.0,22900.0,30.8073,30.8141,30.7936,30.8004,22900.0
2005-10-24 14:55:00,44.99,45.06,44.98,45.06,33900.0,30.7936,30.8415,30.7868,30.8415,33900.0
2005-10-24 15:00:00,45.06,45.09,45.02,45.04,74400.0,30.8415,30.862,30.8141,30.8278,74400.0
2005-10-24 15:05:00,45.04,45.05,45.01,45.01,38100.0,30.8278,30.8347,30.8073,30.8073,38100.0
2005-10-24 15:10:00,45.0,45.02,44.99,45.0,44400.0,30.8004,30.8141,30.7936,30.8004,44400.0
2005-10-24 15:15:00,45.0,45.02,44.96,44.96,46000.0,30.8004,30.8141,30.7731,30.7731,46000.0
2005-10-24 15:20:00,44.97,44.98,44.87,44.87,51400.0,30.7799,30.7868,30.7115,30.7115,51400.0
2005-10-24 15:25:00,44.88,44.95,44.87,44.95,64700.0,30.7183,30.7662,30.7115,30.7662,64700.0
2005-10-24 15:30:00,44.96,45.06,44.96,45.06,66000.0,30.7731,30.8415,30.7731,30.8415,66000.0
2005-10-24 15:35:00,45.05,45.09,45.03,45.08,72700.0,30.8347,30.862,30.821,30.8552,72700.0
2005-10-24 15:40:00,45.07,45.08,45.03,45.06,94100.0,30.8484,30.8552,30.821,30.8415,94100.0
2005-10-24 15:45:00,45.07,45.1,45.05,45.09,114900.0,30.8484,30.8689,30.8347,30.862,114900.0
2005-10-24 15:50:00,45.1,45.1,45.05,45.05,126300.0,30.8689,30.8689,30.8347,30.8347,126300.0
2005-10-24 15:55:00,45.06,45.07,44.95,45.02,202800.0,30.8415,30.8484,30.7662,30.8141,202800.0
2005-10-25 09:30:00,45.62,45.93,45.55,45.9,251600.0,31.2248,31.437,31.1769,31.4164,251600.0
2005-10-25 09:35:00,45.9,46.02,45.65,45.71,72200.0,31.4164,31.4986,31.2453,31.2864,72200.0
2005-10-25 09:40:00,45.74,46.05,45.65,46.02,77300.0,31.3069,31.5191,31.2453,31.4986,77300.0
2005-10-25 09:45:00,46.03,46.32,46.03,46.23,146600.0,31.5054,31.7039,31.5054,31.6423,146600.0
2005-10-25 09:50:00,46.23,46.3,46.17,46.21,110400.0,31.6423,31.6902,31.6013,31.6286,110400.0
2005-10-25 09:55:00,46.21,46.26,46.04,46.12,58500.0,31.6286,31.6629,31.5123,31.567,58500.0
2005-10-25 10:00:00,46.1,46.15,45.95,46.08,82700.0,31.5533,31.5876,31.4507,31.5396,82700.0
2005-10-25 10:05:00,46.13,46.17,46.0,46.07,108800.0,31.5739,31.6013,31.4849,31.5328,108800.0
2005-10-25 10:10:00,46.08,46.12,46.03,46.03,221400.0,31.5396,31.567,31.5054,31.5054,221400.0
2005-10-25 10:15:00,46.05,46.12,46.04,46.12,145000.0,31.5191,31.567,31.5123,31.567,145000.0
2005-10-25 10:20:00,46.11,46.28,46.09,46.27,157400.0,31.5602,31.6765,31.5465,31.6697,157400.0
2005-10-25 10:25:00,46.26,46.62,46.25,46.61,243300.0,31.6629,31.9093,31.656,31.9024,243300.0
2005-10-25 10:30:00,46.61,46.66,46.5,46.64,151900.0,31.9024,31.9366,31.8271,31.9229,151900.0
2005-10-25 10:35:00,46.64,46.9,46.64,46.8,258500.0,31.9229,32.1009,31.9229,32.0325,258500.0
2005-10-25 10:40:00,46.79,46.93,46.78,46.92,149400.0,32.0256,32.1214,32.0188,32.1146,149400.0
2005-10-25 10:45:00,46.91,46.92,46.79,46.8,186500.0,32.1077,32.1146,32.0256,32.0325,186500.0
2005-10-25 10:50:00,46.8,46.8,46.74,46.74,69100.0,32.0325,32.0325,31.9914,31.9914,69100.0
2005-10-25 10:55:00,46.75,46.78,46.62,46.7,123300.0,31.9982,32.0188,31.9093,31.964,123300.0
2005-10-25 11:00:00,46.68,46.7,46.55,46.55,62800.0,31.9503,31.964,31.8613,31.8613,62800.0
2005-10-25 11:05:00,46.56,46.59,46.47,46.5,148200.0,31.8682,31.8887,31.8066,31.8271,148200.0
2005-10-25 11:10:00,46.51,46.69,46.5,46.62,74200.0,31.834,31.9572,31.8271,31.9093,74200.0
2005-10-25 11:15:00,46.62,46.62,46.46,46.46,73400.0,31.9093,31.9093,31.7997,31.7997,73400.0
2005-10-25 11:20:00,46.46,46.47,46.36,46.39,84700.0,31.7997,31.8066,31.7313,31.7518,84700.0
2005-10-25 11:25:00,46.42,46.43,46.33,46.38,51300.0,31.7724,31.7792,31.7108,31.745,51300.0
2005-10-25 11:30:00,46.37,46.43,46.35,46.38,88800.0,31.7381,31.7792,31.7245,31.745,88800.0
2005-10-25 11:35:00,46.37,46.4,46.31,46.33,52000.0,31.7381,31.7587,31.6971,31.7108,52000.0
2005-10-25 11:40:00,46.33,46.37,46.31,46.32,60700.0,31.7108,31.7381,31.6971,31.7039,60700.0
2005-10-25 11:45:00,46.33,46.45,46.33,46.41,79700.0,31.7108,31.7929,31.7108,31.7655,79700.0
2005-10-25 11:50:00,46.41,46.44,46.38,46.41,46300.0,31.7655,31.7861,31.745,31.7655,46300.0
2005-10-25 11:55:00,46.41,46.43,46.33,46.36,45500.0,31.7655,31.7792,31.7108,31.7313,45500.0
2005-10-25 12:00:00,46.35,46.37,46.28,46.37,53900.0,31.7245,31.7381,31.6765,31.7381,53900.0
2005-10-25 12:05:00,46.37,46.43,46.36,46.4,39000.0,31.7381,31.7792,31.7313,31.7587,39000.0
2005-10-25 12:10:00,46.4,46.44,46.34,46.38,41700.0,31.7587,31.7861,31.7176,31.745,41700.0
2005-10-25 12:15:00,46.37,46.42,46.35,46.41,40400.0,31.7381,31.7724,31.7245,31.7655,40400.0
2005-10-25 12:20:00,46.41,46.44,46.35,46.37,37300.0,31.7655,31.7861,31.7245,31.7381,37300.0
2005-10-25 12:25:00,46.36,46.37,46.23,46.29,60100.0,31.7313,31.7381,31.6423,31.6834,60100.0
2005-10-25 12:30:00,46.25,46.33,46.23,46.25,56500.0,31.656,31.7108,31.6423,31.656,56500.0
2005-10-25 12:35:00,46.25,46.28,46.19,46.2,120900.0,31.656,31.6765,31.6149,31.6218,120900.0
2005-10-25 12:40:00,46.2,46.25,46.19,46.22,70000.0,31.6218,31.656,31.6149,31.6355,70000.0
2005-10-25 12:45:00,46.24,46.24,46.18,46.18,62600.0,31.6492,31.6492,31.6081,31.6081,62600.0
2005-10-25 12:50:00,46.17,46.17,46.1,46.1,53000.0,31.6013,31.6013,31.5533,31.5533,53000.0
2005-10-25 12:55:00,46.11,46.23,46.1,46.2,50500.0,31.5602,31.6423,31.5533,31.6218,50500.0
2005-10-25 13:00:00,46.2,46.21,46.14,46.15,38200.0,31.6218,31.6286,31.5807,31.5876,38200.0
2005-10-25 13:05:00,46.16,46.18,46.13,46.15,57800.0,31.5944,31.6081,31.5739,31.5876,57800.0
2005-10-25 13:10:00,46.15,46.19,46.14,46.18,37600.0,31.5876,31.6149,31.5807,31.6081,37600.0
2005-10-25 13:15:00,46.18,46.18,46.14,46.18,26200.0,31.6081,31.6081,31.5807,31.6081,26200.0
2005-10-25 13:20:00,46.18,46.2,46.14,46.2,66000.0,31.6081,31.6218,31.5807,31.6218,66000.0
2005-10-25 13:25:00,46.2,46.22,46.15,46.17,40800.0,31.6218,31.6355,31.5876,31.6013,40800.0
2005-10-25 13:30:00,46.16,46.18,46.01,46.05,52600.0,31.5944,31.6081,31.4917,31.5191,52600.0
2005-10-25 13:35:00,46.05,46.1,45.97,46.08,50000.0,31.5191,31.5533,31.4644,31.5396,50000.0
2005-10-25 13:40:00,46.08,46.09,45.99,45.99,43400.0,31.5396,31.5465,31.478,31.478,43400.0
2005-10-25 13:45:00,45.99,46.03,45.93,45.93,25500.0,31.478,31.5054,31.437,31.437,25500.0
2005-10-25 13:50:00,45.93,46.1,45.92,46.06,67000.0,31.437,31.5533,31.4301,31.526,67000.0
2005-10-25 13:55:00,46.04,46.05,45.82,45.86,61300.0,31.5123,31.5191,31.3617,31.3891,61300.0
2005-10-25 14:00:00,45.85,45.89,45.81,45.81,31500.0,31.3822,31.4096,31.3548,31.3548,31500.0
2005-10-25 14:05:00,45.81,45.92,45.81,45.9,68600.0,31.3548,31.4301,31.3548,31.4164,68600.0
2005-10-25 14:10:00,45.89,46.05,45.89,46.05,76400.0,31.4096,31.5191,31.4096,31.5191,76400.0
2005-10-25 14:15:00,46.05,46.14,46.04,46.08,41900.0,31.5191,31.5807,31.5123,31.5396,41900.0
2005-10-25 14:20:00,46.1,46.11,46.01,46.05,37500.0,31.5533,31.5602,31.4917,31.5191,37500.0
2005-10-25 14:25:00,46.04,46.04,45.92,45.95,44900.0,31.5123,31.5123,31.4301,31.4507,44900.0
2005-10-25 14:30:00,45.97,46.0,45.9,46.0,38800.0,31.4644,31.4849,31.4164,31.4849,38800.0
2005-10-25 14:35:00,45.99,46.0,45.93,45.94,31100.0,31.478,31.4849,31.437,31.4438,31100.0
2005-10-25 14:40:00,45.92,45.93,45.85,45.85,21700.0,31.4301,31.437,31.3822,31.3822,21700.0
2005-10-25 14:45:00,45.89,45.94,45.85,45.91,33400.0,31.4096,31.4438,31.3822,31.4233,33400.0
2005-10-25 14:50:00,45.9,45.91,45.86,45.9,22900.0,31.4164,31.4233,31.3891,31.4164,22900.0
2005-10-25 14:55:00,45.9,45.93,45.86,45.9,28800.0,31.4164,31.437,31.3891,31.4164,28800.0
2005-10-25 15:00:00,45.91,45.93,45.88,45.92,50400.0,31.4233,31.437,31.4028,31.4301,50400.0
2005-10-25 15:05:00,45.92,45.94,45.9,45.92,42600.0,31.4301,31.4438,31.4164,31.4301,42600.0
2005-10-25 15:10:00,45.92,46.03,45.9,46.01,51100.0,31.4301,31.5054,31.4164,31.4917,51100.0
2005-10-25 15:15:00,46.0,46.02,45.94,45.96,45400.0,31.4849,31.4986,31.4438,31.4575,45400.0
2005-10-25 15:20:00,45.96,46.02,45.94,46.01,46100.0,31.4575,31.4986,31.4438,31.4917,46100.0
2005-10-25 15:25:00,46.02,46.07,45.89,45.89,40700.0,31.4986,31.5328,31.4096,31.4096,40700.0
2005-10-25 15:30:00,45.88,45.97,45.87,45.89,50100.0,31.4028,31.4644,31.3959,31.4096,50100.0
2005-10-25 15:35:00,45.89,45.89,45.84,45.88,48900.0,31.4096,31.4096,31.3754,31.4028,48900.0
2005-10-25 15:40:00,45.87,45.89,45.81,45.89,58100.0,31.3959,31.4096,31.3548,31.4096,58100.0
2005-10-25 15:45:00,45.88,45.9,45.81,45.82,69700.0,31.4028,31.4164,31.3548,31.3617,69700.0
2005-10-25 15:50:00,45.82,45.84,45.63,45.63,123500.0,31.3617,31.3754,31.2316,31.2316,123500.0
2005-10-25 15:55:00,45.64,45.64,45.51,45.54,208300.0,31.2385,31.2385,31.1495,31.17,208300.0
2005-10-26 09:30:00,45.46,45.46,45.25,45.43,130000.0,31.1153,31.1153,30.9716,31.0948,130000.0
2005-10-26 09:35:00,45.44,45.68,45.44,45.6,73300.0,31.1016,31.2659,31.1016,31.2111,73300.0
2005-10-26 09:40:00,45.6,46.1,45.56,45.93,127700.0,31.2111,31.5533,31.1837,31.437,127700.0
2005-10-26 09:45:00,45.93,46.11,45.81,46.08,94000.0,31.437,31.5602,31.3548,31.5396,94000.0
2005-10-26 09:50:00,46.09,46.11,46.0,46.01,89300.0,31.5465,31.5602,31.4849,31.4917,89300.0
2005-10-26 09:55:00,46.0,46.33,46.0,46.33,76600.0,31.4849,31.7108,31.4849,31.7108,76600.0
2005-10-26 10:00:00,46.31,46.39,46.05,46.34,95200.0,31.6971,31.7518,31.5191,31.7176,95200.0
2005-10-26 10:05:00,46.33,46.33,46.0,46.1,121400.0,31.7108,31.7108,31.4849,31.5533,121400.0
2005-10-26 10:10:00,46.11,46.24,46.03,46.03,102200.0,31.5602,31.6492,31.5054,31.5054,102200.0
2005-10-26 10:15:00,46.03,46.04,45.89,45.89,67200.0,31.5054,31.5123,31.4096,31.4096,67200.0
2005-10-26 10:20:00,45.89,45.94,45.81,45.82,76600.0,31.4096,31.4438,31.3548,31.3617,76600.0
2005-10-26 10:25:00,45.81,45.82,45.65,45.66,87900.0,31.3548,31.3617,31.2453,31.2522,87900.0
2005-10-26 10:30:00,45.67,45.74,45.35,45.47,126800.0,31.259,31.3069,31.04,31.1221,126800.0
2005-10-26 10:35:00,45.46,45.53,45.34,45.46,110800.0,31.1153,31.1632,31.0332,31.1153,110800.0
2005-10-26 10:40:00,45.47,45.59,45.44,45.48,64100.0,31.1221,31.2043,31.1016,31.129,64100.0
2005-10-26 10:45:00,45.49,45.62,45.42,45.42,79100.0,31.1358,31.2248,31.0879,31.0879,79100.0
2005-10-26 10:50:00,45.42,45.64,45.41,45.63,96100.0,31.0879,31.2385,31.0811,31.2316,96100.0
2005-10-26 10:55:00,45.64,45.78,45.64,45.71,80100.0,31.2385,31.3343,31.2385,31.2864,80100.0
2005-10-26 11:00:00,45.72,45.79,45.44,45.45,62400.0,31.2932,31.3412,31.1016,31.1084,62400.0
2005-10-26 11:05:00,45.44,45.55,45.42,45.46,72100.0,31.1016,31.1769,31.0879,31.1153,72100.0
2005-10-26 11:10:00,45.44,45.55,45.35,45.35,77000.0,31.1016,31.1769,31.04,31.04,77000.0
2005-10-26 11:15:00,45.35,45.44,45.28,45.44,61200.0,31.04,31.1016,30.9921,31.1016,61200.0
2005-10-26 11:20:00,45.44,45.44,45.25,45.25,40500.0,31.1016,31.1016,30.9716,30.9716,40500.0
2005-10-26 11:25:00,45.25,45.3,45.15,45.16,98300.0,30.9716,31.0058,30.9031,30.91,98300.0
2005-10-26 11:30:00,45.15,45.2,45.01,45.05,102000.0,30.9031,30.9373,30.8073,30.8347,102000.0
2005-10-26 11:35:00,45.05,45.22,45.01,45.17,70600.0,30.8347,30.951,30.8073,30.9168,70600.0
2005-10-26 11:40:00,45.17,45.19,45.04,45.17,60900.0,30.9168,30.9305,30.8278,30.9168,60900.0
2005-10-26 11:45:00,45.17,45.17,45.05,45.06,57200.0,30.9168,30.9168,30.8347,30.8415,57200.0
2005-10-26 11:50:00,45.06,45.06,44.85,44.9,124800.0,30.8415,30.8415,30.6978,30.732,124800.0
2005-10-26 11:55:00,44.9,44.98,44.85,44.94,85200.0,30.732,30.7868,30.6978,30.7594,85200.0
2005-10-26 12:00:00,44.94,44.95,44.76,44.78,111000.0,30.7594,30.7662,30.6362,30.6499,111000.0
2005-10-26 12:05:00,44.78,44.86,44.76,44.83,70900.0,30.6499,30.7046,30.6362,30.6841,70900.0
2005-10-26 12:10:00,44.84,45.22,44.82,45.11,120900.0,30.6909,30.951,30.6772,30.8757,120900.0
2005-10-26 12:15:00,45.11,45.12,44.92,44.92,126500.0,30.8757,30.8826,30.7457,30.7457,126500.0
2005-10-26 12:20:00,44.95,44.95,44.85,44.85,20400.0,30.7662,30.7662,30.6978,30.6978,20400.0
2005-10-26 12:25:00,44.84,44.87,44.76,44.79,50700.0,30.6909,30.7115,30.6362,30.6567,50700.0
2005-10-26 12:30:00,44.79,44.89,44.76,44.76,38500.0,30.6567,30.7251,30.6362,30.6362,38500.0
2005-10-26 12:35:00,44.76,44.78,44.66,44.74,72000.0,30.6362,30.6499,30.5677,30.6225,72000.0
2005-10-26 12:40:00,44.71,44.77,44.66,44.77,75700.0,30.6019,30.643,30.5677,30.643,75700.0
2005-10-26 12:45:00,44.77,44.77,44.64,44.69,60400.0,30.643,30.643,30.554,30.5883,60400.0
2005-10-26 12:50:00,44.67,44.67,44.42,44.44,111500.0,30.5746,30.5746,30.4035,30.4171,111500.0
2005-10-26 12:55:00,44.48,44.62,44.46,44.53,47600.0,30.4445,30.5403,30.4308,30.4787,47600.0
2005-10-26 13:00:00,44.54,44.79,44.54,44.71,50600.0,30.4856,30.6567,30.4856,30.6019,50600.0
2005-10-26 13:05:00,44.75,44.92,44.75,44.87,47700.0,30.6293,30.7457,30.6293,30.7115,47700.0
2005-10-26 13:10:00,44.86,44.87,44.84,44.84,69900.0,30.7046,30.7115,30.6909,30.6909,69900.0
2005-10-26 13:15:00,44.83,44.87,44.62,44.64,46500.0,30.6841,30.7115,30.5403,30.554,46500.0
2005-10-26 13:20:00,44.64,44.69,44.61,44.64,25100.0,30.554,30.5883,30.5335,30.554,25100.0
2005-10-26 13:25:00,44.65,44.66,44.62,44.63,22500.0,30.5609,30.5677,30.5403,30.5472,22500.0
2005-10-26 13:30:00,44.63,44.65,44.54,44.55,64300.0,30.5472,30.5609,30.4856,30.4924,64300.0
2005-10-26 13:35:00,44.54,44.57,44.43,44.5,83600.0,30.4856,30.5061,30.4103,30.4582,83600.0
2005-10-26 13:40:00,44.48,44.57,44.44,44.51,26400.0,30.4445,30.5061,30.4171,30.4651,26400.0
2005-10-26 13:45:00,44.51,44.52,44.45,44.45,65600.0,30.4651,30.4719,30.424,30.424,65600.0
2005-10-26 13:50:00,44.46,44.46,44.29,44.36,98100.0,30.4308,30.4308,30.3145,30.3624,98100.0
2005-10-26 13:55:00,44.36,44.39,44.33,44.35,30400.0,30.3624,30.3829,30.3419,30.3555,30400.0
2005-10-26 14:00:00,44.35,44.57,44.35,44.5,47400.0,30.3555,30.5061,30.3555,30.4582,47400.0
2005-10-26 14:05:00,44.5,44.59,44.37,44.38,39300.0,30.4582,30.5198,30.3692,30.3761,39300.0
2005-10-26 14:10:00,44.38,44.38,44.26,44.35,66900.0,30.3761,30.3761,30.2939,30.3555,66900.0
2005-10-26 14:15:00,44.35,44.48,44.34,44.44,33100.0,30.3555,30.4445,30.3487,30.4171,33100.0
2005-10-26 14:20:00,44.44,44.53,44.34,44.45,44500.0,30.4171,30.4787,30.3487,30.424,44500.0
2005-10-26 14:25:00,44.47,44.49,44.25,44.37,57800.0,30.4377,30.4514,30.2871,30.3692,57800.0
2005-10-26 14:30:00,44.36,44.43,44.28,44.35,49400.0,30.3624,30.4103,30.3076,30.3555,49400.0
2005-10-26 14:35:00,44.35,44.38,44.21,44.36,53700.0,30.3555,30.3761,30.2597,30.3624,53700.0
2005-10-26 14:40:00,44.36,44.36,44.18,44.25,58700.0,30.3624,30.3624,30.2392,30.2871,58700.0
2005-10-26 14:45:00,44.25,44.34,44.21,44.3,47300.0,30.2871,30.3487,30.2597,30.3213,47300.0
2005-10-26 14:50:00,44.31,44.33,44.18,44.3,39000.0,30.3282,30.3419,30.2392,30.3213,39000.0
2005-10-26 14:55:00,44.3,44.32,44.21,44.22,36500.0,30.3213,30.335,30.2597,30.2666,36500.0
2005-10-26 15:00:00,44.23,44.39,44.23,44.31,73600.0,30.2734,30.3829,30.2734,30.3282,73600.0
2005-10-26 15:05:00,44.32,44.4,44.32,44.35,77500.0,30.335,30.3898,30.335,30.3555,77500.0
2005-10-26 15:10:00,44.35,44.42,44.32,44.37,51100.0,30.3555,30.4035,30.335,30.3692,51100.0
2005-10-26 15:15:00,44.36,44.41,44.23,44.26,81300.0,30.3624,30.3966,30.2734,30.2939,81300.0
2005-10-26 15:20:00,44.27,44.37,44.25,44.37,35600.0,30.3008,30.3692,30.2871,30.3692,35600.0
2005-10-26 15:25:00,44.38,44.38,44.24,44.27,52900.0,30.3761,30.3761,30.2803,30.3008,52900.0
2005-10-26 15:30:00,44.26,44.27,44.15,44.21,106000.0,30.2939,30.3008,30.2187,30.2597,106000.0
2005-10-26 15:35:00,44.22,44.28,44.22,44.22,66800.0,30.2666,30.3076,30.2666,30.2666,66800.0
2005-10-26 15:40:00,44.23,44.23,44.0,44.01,126900.0,30.2734,30.2734,30.116,30.1228,126900.0
2005-10-26 15:45:00,43.97,44.02,43.94,44.0,152700.0,30.0955,30.1297,30.0749,30.116,152700.0
2005-10-26 15:50:00,43.99,44.07,43.92,44.06,165100.0,30.1091,30.1639,30.0612,30.1571,165100.0
2005-10-26 15:55:00,44.06,44.12,44.05,44.09,207600.0,30.1571,30.1981,30.1502,30.1776,207600.0
2005-10-27 09:30:00,44.85,45.0,44.62,44.74,187900.0,30.6978,30.8004,30.5403,30.6225,187900.0
2005-10-27 09:35:00,44.75,44.81,44.74,44.8,126400.0,30.6293,30.6704,30.6225,30.6635,126400.0
2005-10-27 09:40:00,44.81,45.0,44.8,44.97,154800.0,30.6704,30.8004,30.6635,30.7799,154800.0
2005-10-27 09:45:00,44.97,45.07,44.84,44.85,124200.0,30.7799,30.8484,30.6909,30.6978,124200.0
2005-10-27 09:50:00,44.85,44.91,44.74,44.76,142100.0,30.6978,30.7388,30.6225,30.6362,142100.0
2005-10-27 09:55:00,44.77,45.2,44.75,45.09,151400.0,30.643,30.9373,30.6293,30.862,151400.0
2005-10-27 10:00:00,45.06,45.11,44.85,44.91,70700.0,30.8415,30.8757,30.6978,30.7388,70700.0
2005-10-27 10:05:00,44.91,44.92,44.77,44.77,95300.0,30.7388,30.7457,30.643,30.643,95300.0
2005-10-27 10:10:00,44.75,44.93,44.74,44.81,51700.0,30.6293,30.7525,30.6225,30.6704,51700.0
2005-10-27 10:15:00,44.81,44.86,44.75,44.76,51700.0,30.6704,30.7046,30.6293,30.6362,51700.0
2005-10-27 10:20:00,44.76,44.8,44.5,44.79,92500.0,30.6362,30.6635,30.4582,30.6567,92500.0
2005-10-27 10:25:00,44.77,44.78,44.41,44.54,46200.0,30.643,30.6499,30.3966,30.4856,46200.0
2005-10-27 10:30:00,44.55,44.56,44.26,44.38,75000.0,30.4924,30.4993,30.2939,30.3761,75000.0
2005-10-27 10:35:00,44.38,44.39,44.11,44.14,72500.0,30.3761,30.3829,30.1913,30.2118,72500.0
2005-10-27 10:40:00,44.12,44.18,43.87,43.9,110300.0,30.1981,30.2392,30.027,30.0475,110300.0
2005-10-27 10:45:00,43.88,43.97,43.8,43.82,66800.0,30.0339,30.0955,29.9791,29.9928,66800.0
2005-10-27 10:50:00,43.82,44.06,43.81,44.04,117700.0,29.9928,30.1571,29.9859,30.1434,117700.0
2005-10-27 10:55:00,44.05,44.05,43.85,43.85,48200.0,30.1502,30.1502,30.0133,30.0133,48200.0
2005-10-27 11:00:00,43.85,43.98,43.71,43.75,68500.0,30.0133,30.1023,29.9175,29.9449,68500.0
2005-10-27 11:05:00,43.72,43.94,43.72,43.9,58700.0,29.9243,30.0749,29.9243,30.0475,58700.0
2005-10-27 11:10:00,43.91,44.15,43.73,44.08,60000.0,30.0544,30.2187,29.9312,30.1707,60000.0
2005-10-27 11:15:00,44.08,44.09,43.96,44.02,41500.0,30.1707,30.1776,30.0886,30.1297,41500.0
2005-10-27 11:20:00,44.0,44.25,43.98,44.24,52300.0,30.116,30.2871,30.1023,30.2803,52300.0
2005-10-27 11:25:00,44.22,44.29,44.06,44.29,52400.0,30.2666,30.3145,30.1571,30.3145,52400.0
2005-10-27 11:30:00,44.3,44.4,44.26,44.37,116000.0,30.3213,30.3898,30.2939,30.3692,116000.0
2005-10-27 11:35:00,44.37,44.4,44.12,44.2,90500.0,30.3692,30.3898,30.1981,30.2529,90500.0
2005-10-27 11:40:00,44.21,44.29,44.18,44.18,47600.0,30.2597,30.3145,30.2392,30.2392,47600.0
2005-10-27 11:45:00,44.17,44.34,44.15,44.34,37200.0,30.2323,30.3487,30.2187,30.3487,37200.0
2005-10-27 11:50:00,44.34,44.37,44.22,44.34,26600.0,30.3487,30.3692,30.2666,30.3487,26600.0
2005-10-27 11:55:00,44.34,44.56,44.33,44.42,35700.0,30.3487,30.4993,30.3419,30.4035,35700.0
2005-10-27 12:00:00,44.42,44.5,44.23,44.45,52600.0,30.4035,30.4582,30.2734,30.424,52600.0
2005-10-27 12:05:00,44.45,44.5,44.43,44.45,32100.0,30.424,30.4582,30.4103,30.424,32100.0
2005-10-27 12:10:00,44.44,44.45,44.31,44.31,13900.0,30.4171,30.424,30.3282,30.3282,13900.0
2005-10-27 12:15:00,44.31,44.38,44.3,44.38,28400.0,30.3282,30.3761,30.3213,30.3761,28400.0
2005-10-27 12:20:00,44.38,44.48,44.38,44.46,21600.0,30.3761,30.4445,30.3761,30.4308,21600.0
2005-10-27 12:25:00,44.44,44.46,44.31,44.45,18000.0,30.4171,30.4308,30.3282,30.424,18000.0
2005-10-27 12:30:00,44.43,44.65,44.43,44.64,44900.0,30.4103,30.5609,30.4103,30.554,44900.0
2005-10-27 12:35:00,44.64,44.69,44.62,44.67,43300.0,30.554,30.5883,30.5403,30.5746,43300.0
2005-10-27 12:40:00,44.67,44.67,44.45,44.58,41700.0,30.5746,30.5746,30.424,30.513,41700.0
2005-10-27 12:45:00,44.58,44.61,44.42,44.46,42900.0,30.513,30.5335,30.4035,30.4308,42900.0
2005-10-27 12:50:00,44.44,44.44,44.38,44.39,12900.0,30.4171,30.4171,30.3761,30.3829,12900.0
2005-10-27 12:55:00,44.4,44.4,44.27,44.35,39600.0,30.3898,30.3898,30.3008,30.3555,39600.0
2005-10-27 13:00:00,44.36,44.51,44.34,44.42,32100.0,30.3624,30.4651,30.3487,30.4035,32100.0
2005-10-27 13:05:00,44.42,44.48,44.3,44.44,23600.0,30.4035,30.4445,30.3213,30.4171,23600.0
2005-10-27 13:10:00,44.44,44.46,44.3,44.31,16900.0,30.4171,30.4308,30.3213,30.3282,16900.0
2005-10-27 13:15:00,44.31,44.46,44.25,44.32,30000.0,30.3282,30.4308,30.2871,30.335,30000.0
2005-10-27 13:20:00,44.34,44.46,44.27,44.41,30900.0,30.3487,30.4308,30.3008,30.3966,30900.0
2005-10-27 13:25:00,44.41,44.43,44.31,44.4,31700.0,30.3966,30.4103,30.3282,30.3898,31700.0
2005-10-27 13:30:00,44.4,44.43,44.37,44.43,24500.0,30.3898,30.4103,30.3692,30.4103,24500.0
2005-10-27 13:35:00,44.42,44.56,44.42,44.54,19400.0,30.4035,30.4993,30.4035,30.4856,19400.0
2005-10-27 13:40:00,44.54,44.54,44.37,44.4,13300.0,30.4856,30.4856,30.3692,30.3898,13300.0
2005-10-27 13:45:00,44.37,44.47,44.37,44.46,12600.0,30.3692,30.4377,30.3692,30.4308,12600.0
2005-10-27 13:50:00,44.46,44.56,44.44,44.56,27300.0,30.4308,30.4993,30.4171,30.4993,27300.0
2005-10-27 13:55:00,44.58,44.58,44.46,44.48,18800.0,30.513,30.513,30.4308,30.4445,18800.0
2005-10-27 14:00:00,44.48,44.55,44.43,44.53,19900.0,30.4445,30.4924,30.4103,30.4787,19900.0
2005-10-27 14:05:00,44.52,44.52,44.3,44.36,22200.0,30.4719,30.4719,30.3213,30.3624,22200.0
2005-10-27 14:10:00,44.37,44.38,44.27,44.28,11300.0,30.3692,30.3761,30.3008,30.3076,11300.0
2005-10-27 14:15:00,44.27,44.33,44.26,44.27,19400.0,30.3008,30.3419,30.2939,30.3008,19400.0
2005-10-27 14:20:00,44.27,44.27,44.15,44.15,22200.0,30.3008,30.3008,30.2187,30.2187,22200.0
2005-10-27 14:25:00,44.12,44.15,44.0,44.0,48000.0,30.1981,30.2187,30.116,30.116,48000.0
2005-10-27 14:30:00,44.0,44.06,43.99,44.02,28300.0,30.116,30.1571,30.1091,30.1297,28300.0
2005-10-27 14:35:00,44.05,44.07,43.93,43.96,36500.0,30.1502,30.1639,30.0681,30.0886,36500.0
2005-10-27 14:40:00,43.96,44.06,43.96,44.05,54700.0,30.0886,30.1571,30.0886,30.1502,54700.0
2005-10-27 14:45:00,44.05,44.05,43.96,43.97,25900.0,30.1502,30.1502,30.0886,30.0955,25900.0
2005-10-27 14:50:00,43.97,43.98,43.94,43.95,15500.0,30.0955,30.1023,30.0749,30.0818,15500.0
2005-10-27 14:55:00,43.95,43.96,43.89,43.9,25800.0,30.0818,30.0886,30.0407,30.0475,25800.0
2005-10-27 15:00:00,43.9,43.92,43.86,43.86,33000.0,30.0475,30.0612,30.0202,30.0202,33000.0
2005-10-27 15:05:00,43.87,43.9,43.86,43.88,46300.0,30.027,30.0475,30.0202,30.0339,46300.0
2005-10-27 15:10:00,43.88,43.94,43.86,43.88,25400.0,30.0339,30.0749,30.0202,30.0339,25400.0
2005-10-27 15:15:00,43.89,44.02,43.87,43.98,50500.0,30.0407,30.1297,30.027,30.1023,50500.0
2005-10-27 15:20:00,43.99,44.02,43.96,43.97,23300.0,30.1091,30.1297,30.0886,30.0955,23300.0
2005-10-27 15:25:00,43.97,43.99,43.87,43.89,39400.0,30.0955,30.1091,30.027,30.0407,39400.0
2005-10-27 15:30:00,43.89,43.96,43.88,43.92,40100.0,30.0407,30.0886,30.0339,30.0612,40100.0
2005-10-27 15:35:00,43.92,44.05,43.89,44.04,46000.0,30.0612,30.1502,30.0407,30.1434,46000.0
2005-10-27 15:40:00,44.05,44.06,43.92,43.99,60700.0,30.1502,30.1571,30.0612,30.1091,60700.0
2005-10-27 15:45:00,43.98,44.03,43.97,43.97,64700.0,30.1023,30.1365,30.0955,30.0955,64700.0
2005-10-27 15:50:00,43.99,43.99,43.86,43.9,87400.0,30.1091,30.1091,30.0202,30.0475,87400.0
2005-10-27 15:55:00,43.9,43.98,43.86,43.95,108800.0,30.0475,30.1023,30.0202,30.0818,108800.0
2005-10-28 09:30:00,43.7,43.7,43.45,43.5,125900.0,29.9106,29.9106,29.7395,29.7738,125900.0
2005-10-28 09:35:00,43.49,43.69,43.45,43.48,113700.0,29.7669,29.9038,29.7395,29.7601,113700.0
2005-10-28 09:40:00,43.49,43.62,43.45,43.56,118600.0,29.7669,29.8559,29.7395,29.8148,118600.0
2005-10-28 09:45:00,43.6,43.62,43.55,43.6,90700.0,29.8422,29.8559,29.808,29.8422,90700.0
2005-10-28 09:50:00,43.59,43.61,43.55,43.61,130200.0,29.8354,29.849,29.808,29.849,130200.0
2005-10-28 09:55:00,43.61,43.72,43.57,43.66,80000.0,29.849,29.9243,29.8217,29.8833,80000.0
2005-10-28 10:00:00,43.66,43.66,43.44,43.44,80100.0,29.8833,29.8833,29.7327,29.7327,80100.0
2005-10-28 10:05:00,43.45,43.59,43.45,43.58,80400.0,29.7395,29.8354,29.7395,29.8285,80400.0
2005-10-28 10:10:00,43.56,43.56,43.44,43.45,61300.0,29.8148,29.8148,29.7327,29.7395,61300.0
2005-10-28 10:15:00,43.45,43.59,43.44,43.46,46200.0,29.7395,29.8354,29.7327,29.7464,46200.0
2005-10-28 10:20:00,43.46,43.48,43.38,43.42,56000.0,29.7464,29.7601,29.6916,29.719,56000.0
2005-10-28 10:25:00,43.43,43.52,43.41,43.46,41100.0,29.7258,29.7874,29.7122,29.7464,41100.0
2005-10-28 10:30:00,43.46,43.48,43.44,43.46,43600.0,29.7464,29.7601,29.7327,29.7464,43600.0
2005-10-28 10:35:00,43.47,43.47,43.34,43.36,78400.0,29.7532,29.7532,29.6642,29.6779,78400.0
2005-10-28 10:40:00,43.36,43.36,43.24,43.24,42900.0,29.6779,29.6779,29.5958,29.5958,42900.0
2005-10-28 10:45:00,43.24,43.27,43.18,43.27,48000.0,29.5958,29.6163,29.5547,29.6163,48000.0
2005-10-28 10:50:00,43.27,43.29,43.11,43.15,101500.0,29.6163,29.63,29.5068,29.5342,101500.0
2005-10-28 10:55:00,43.14,43.19,43.07,43.08,112300.0,29.5274,29.5616,29.4794,29.4863,112300.0
2005-10-28 11:00:00,43.08,43.24,43.06,43.19,81700.0,29.4863,29.5958,29.4726,29.5616,81700.0
2005-10-28 11:05:00,43.19,43.22,43.1,43.22,37500.0,29.5616,29.5821,29.5,29.5821,37500.0
2005-10-28 11:10:00,43.22,43.32,43.2,43.28,76500.0,29.5821,29.6506,29.5684,29.6232,76500.0
2005-10-28 11:15:00,43.28,43.37,43.27,43.33,58200.0,29.6232,29.6848,29.6163,29.6574,58200.0
2005-10-28 11:20:00,43.32,43.33,43.26,43.31,42700.0,29.6506,29.6574,29.6095,29.6437,42700.0
2005-10-28 11:25:00,43.3,43.41,43.27,43.41,57900.0,29.6369,29.7122,29.6163,29.7122,57900.0
2005-10-28 11:30:00,43.43,43.48,43.4,43.41,76500.0,29.7258,29.7601,29.7053,29.7122,76500.0
2005-10-28 11:35:00,43.4,43.44,43.32,43.32,36500.0,29.7053,29.7327,29.6506,29.6506,36500.0
2005-10-28 11:40:00,43.33,43.47,43.29,43.47,41500.0,29.6574,29.7532,29.63,29.7532,41500.0
2005-10-28 11:45:00,43.45,43.5,43.42,43.49,32600.0,29.7395,29.7738,29.719,29.7669,32600.0
2005-10-28 11:50:00,43.49,43.55,43.48,43.51,71000.0,29.7669,29.808,29.7601,29.7806,71000.0
2005-10-28 11:55:00,43.51,43.58,43.47,43.58,50600.0,29.7806,29.8285,29.7532,29.8285,50600.0
2005-10-28 12:00:00,43.58,43.75,43.55,43.75,62100.0,29.8285,29.9449,29.808,29.9449,62100.0
2005-10-28 12:05:00,43.75,43.87,43.74,43.76,92200.0,29.9449,30.027,29.938,29.9517,92200.0
2005-10-28 12:10:00,43.72,43.87,43.72,43.86,73600.0,29.9243,30.027,29.9243,30.0202,73600.0
2005-10-28 12:15:00,43.86,43.92,43.84,43.9,39300.0,30.0202,30.0612,30.0065,30.0475,39300.0
2005-10-28 12:20:00,43.91,43.91,43.74,43.8,69500.0,30.0544,30.0544,29.938,29.9791,69500.0
2005-10-28 12:25:00,43.8,44.04,43.79,44.04,44800.0,29.9791,30.1434,29.9722,30.1434,44800.0
2005-10-28 12:30:00,44.04,44.1,44.0,44.08,40800.0,30.1434,30.1844,30.116,30.1707,40800.0
2005-10-28 12:35:00,44.08,44.1,43.98,43.98,42700.0,30.1707,30.1844,30.1023,30.1023,42700.0
2005-10-28 12:40:00,43.98,44.0,43.91,44.0,35600.0,30.1023,30.116,30.0544,30.116,35600.0
2005-10-28 12:45:00,44.0,44.01,43.88,43.89,44600.0,30.116,30.1228,30.0339,30.0407,44600.0
2005-10-28 12:50:00,43.9,43.92,43.83,43.87,42200.0,30.0475,30.0612,29.9996,30.027,42200.0
2005-10-28 12:55:00,43.87,43.89,43.68,43.68,37200.0,30.027,30.0407,29.897,29.897,37200.0
2005-10-28 13:00:00,43.68,43.88,43.68,43.82,53000.0,29.897,30.0339,29.897,29.9928,53000.0
2005-10-28 13:05:00,43.81,43.83,43.77,43.8,33800.0,29.9859,29.9996,29.9586,29.9791,33800.0
2005-10-28 13:10:00,43.79,43.92,43.79,43.89,40100.0,29.9722,30.0612,29.9722,30.0407,40100.0
2005-10-28 13:15:00,43.89,44.04,43.89,44.01,49900.0,30.0407,30.1434,30.0407,30.1228,49900.0
2005-10-28 13:20:00,44.0,44.0,43.85,43.9,48700.0,30.116,30.116,30.0133,30.0475,48700.0
2005-10-28 13:25:00,43.91,43.99,43.83,43.83,69600.0,30.0544,30.1091,29.9996,29.9996,69600.0
2005-10-28 13:30:00,43.83,43.95,43.82,43.89,13300.0,29.9996,30.0818,29.9928,30.0407,13300.0
2005-10-28 13:35:00,43.9,43.9,43.81,43.82,18400.0,30.0475,30.0475,29.9859,29.9928,18400.0
2005-10-28 13:40:00,43.82,43.88,43.78,43.88,26200.0,29.9928,30.0339,29.9654,30.0339,26200.0
2005-10-28 13:45:00,43.88,43.9,43.8,43.82,17700.0,30.0339,30.0475,29.9791,29.9928,17700.0
2005-10-28 13:50:00,43.8,43.81,43.77,43.81,14200.0,29.9791,29.9859,29.9586,29.9859,14200.0
2005-10-28 13:55:00,43.84,43.88,43.84,43.88,15900.0,30.0065,30.0339,30.0065,30.0339,15900.0
2005-10-28 14:00:00,43.88,44.0,43.86,43.99,51800.0,30.0339,30.116,30.0202,30.1091,51800.0
2005-10-28 14:05:00,43.99,44.04,43.94,43.94,37100.0,30.1091,30.1434,30.0749,30.0749,37100.0
2005-10-28 14:10:00,43.94,43.97,43.87,43.87,21300.0,30.0749,30.0955,30.027,30.027,21300.0
2005-10-28 14:15:00,43.84,43.85,43.8,43.83,46000.0,30.0065,30.0133,29.9791,29.9996,46000.0
2005-10-28 14:20:00,43.84,43.94,43.82,43.93,23900.0,30.0065,30.0749,29.9928,30.0681,23900.0
2005-10-28 14:25:00,43.93,43.98,43.93,43.94,28400.0,30.0681,30.1023,30.0681,30.0749,28400.0
2005-10-28 14:30:00,43.94,44.0,43.94,43.97,32400.0,30.0749,30.116,30.0749,30.0955,32400.0
2005-10-28 14:35:00,43.99,44.03,43.97,43.98,31500.0,30.1091,30.1365,30.0955,30.1023,31500.0
2005-10-28 14:40:00,43.98,44.02,43.97,44.0,23900.0,30.1023,30.1297,30.0955,30.116,23900.0
2005-10-28 14:45:00,44.02,44.09,44.01,44.06,39200.0,30.1297,30.1776,30.1228,30.1571,39200.0
2005-10-28 14:50:00,44.07,44.16,44.05,44.11,42400.0,30.1639,30.2255,30.1502,30.1913,42400.0
2005-10-28 14:55:00,44.1,44.1,44.03,44.08,55300.0,30.1844,30.1844,30.1365,30.1707,55300.0
2005-10-28 15:00:00,44.06,44.16,44.05,44.16,52900.0,30.1571,30.2255,30.1502,30.2255,52900.0
2005-10-28 15:05:00,44.16,44.16,44.03,44.08,44100.0,30.2255,30.2255,30.1365,30.1707,44100.0
2005-10-28 15:10:00,44.06,44.06,44.02,44.03,52300.0,30.1571,30.1571,30.1297,30.1365,52300.0
2005-10-28 15:15:00,44.03,44.06,44.03,44.06,55100.0,30.1365,30.1571,30.1365,30.1571,55100.0
2005-10-28 15:20:00,44.05,44.08,44.03,44.04,62100.0,30.1502,30.1707,30.1365,30.1434,62100.0
2005-10-28 15:25:00,44.04,44.07,44.04,44.05,53200.0,30.1434,30.1639,30.1434,30.1502,53200.0
2005-10-28 15:30:00,44.05,44.06,44.03,44.06,64500.0,30.1502,30.1571,30.1365,30.1571,64500.0
2005-10-28 15:35:00,44.07,44.11,44.01,44.02,79400.0,30.1639,30.1913,30.1228,30.1297,79400.0
2005-10-28 15:40:00,44.02,44.18,44.01,44.15,77900.0,30.1297,30.2392,30.1228,30.2187,77900.0
2005-10-28 15:45:00,44.14,44.23,44.13,44.23,80200.0,30.2118,30.2734,30.205,30.2734,80200.0
2005-10-28 15:50:00,44.23,44.27,44.15,44.15,134500.0,30.2734,30.3008,30.2187,30.2187,134500.0
2005-10-28 15:55:00,44.16,44.2,44.12,44.14,114600.0,30.2255,30.2529,30.1981,30.2118,114600.0
2005-10-31 09:30:00,44.14,44.14,43.75,43.78,206400.0,30.2118,30.2118,29.9449,29.9654,206400.0
2005-10-31 09:35:00,43.77,43.78,43.5,43.68,144500.0,29.9586,29.9654,29.7738,29.897,144500.0
2005-10-31 09:40:00,43.68,43.99,43.66,43.94,195400.0,29.897,30.1091,29.8833,30.0749,195400.0
2005-10-31 09:45:00,43.95,43.98,43.92,43.93,89400.0,30.0818,30.1023,30.0612,30.0681,89400.0
2005-10-31 09:50:00,43.94,43.99,43.85,43.85,212100.0,30.0749,30.1091,30.0133,30.0133,212100.0
2005-10-31 09:55:00,43.85,43.85,43.69,43.69,82200.0,30.0133,30.0133,29.9038,29.9038,82200.0
2005-10-31 10:00:00,43.69,43.69,43.45,43.5,131400.0,29.9038,29.9038,29.7395,29.7738,131400.0
2005-10-31 10:05:00,43.51,43.51,43.11,43.22,152000.0,29.7806,29.7806,29.5068,29.5821,152000.0
2005-10-31 10:10:00,43.18,43.26,43.12,43.13,197000.0,29.5547,29.6095,29.5137,29.5205,197000.0
2005-10-31 10:15:00,43.13,43.24,43.07,43.19,105100.0,29.5205,29.5958,29.4794,29.5616,105100.0
2005-10-31 10:20:00,43.17,43.2,43.0,43.01,111700.0,29.5479,29.5684,29.4315,29.4384,111700.0
2005-10-31 10:25:00,43.01,43.06,42.95,43.0,128000.0,29.4384,29.4726,29.3973,29.4315,128000.0
2005-10-31 10:30:00,42.99,43.0,42.8,42.81,106900.0,29.4247,29.4315,29.2946,29.3015,106900.0
2005-10-31 10:35:00,42.8,42.85,42.76,42.78,133700.0,29.2946,29.3289,29.2673,29.281,133700.0
2005-10-31 10:40:00,42.77,42.78,42.62,42.67,172500.0,29.2741,29.281,29.1714,29.2057,172500.0
2005-10-31 10:45:00,42.66,42.7,42.64,42.65,111800.0,29.1988,29.2262,29.1851,29.192,111800.0
2005-10-31 10:50:00,42.7,42.81,42.65,42.76,142000.0,29.2262,29.3015,29.192,29.2673,142000.0
2005-10-31 10:55:00,42.75,42.9,42.69,42.87,153200.0,29.2604,29.3631,29.2193,29.3426,153200.0
2005-10-31 11:00:00,42.86,42.9,42.7,42.84,153600.0,29.3357,29.3631,29.2262,29.322,153600.0
2005-10-31 11:05:00,42.82,42.82,42.71,42.79,130500.0,29.3083,29.3083,29.233,29.2878,130500.0
2005-10-31 11:10:00,42.8,42.81,42.7,42.7,80800.0,29.2946,29.3015,29.2262,29.2262,80800.0
2005-10-31 11:15:00,42.71,42.71,42.61,42.67,115700.0,29.233,29.233,29.1646,29.2057,115700.0
2005-10-31 11:20:00,42.67,42.68,42.66,42.67,117100.0,29.2057,29.2125,29.1988,29.2057,117100.0
2005-10-31 11:25:00,42.68,42.68,42.65,42.66,91300.0,29.2125,29.2125,29.192,29.1988,91300.0
2005-10-31 11:30:00,42.67,42.75,42.66,42.73,222900.0,29.2057,29.2604,29.1988,29.2467,222900.0
2005-10-31 11:35:00,42.73,42.75,42.69,42.75,121000.0,29.2467,29.2604,29.2193,29.2604,121000.0
2005-10-31 11:40:00,42.72,42.75,42.68,42.72,154100.0,29.2399,29.2604,29.2125,29.2399,154100.0
2005-10-31 11:45:00,42.73,42.83,42.72,42.83,69600.0,29.2467,29.3152,29.2399,29.3152,69600.0
2005-10-31 11:50:00,42.84,42.97,42.82,42.85,111500.0,29.322,29.411,29.3083,29.3289,111500.0
2005-10-31 11:55:00,42.85,42.95,42.81,42.82,63400.0,29.3289,29.3973,29.3015,29.3083,63400.0
2005-10-31 12:00:00,42.82,42.93,42.75,42.85,104600.0,29.3083,29.3836,29.2604,29.3289,104600.0
2005-10-31 12:05:00,42.85,43.01,42.85,42.98,101500.0,29.3289,29.4384,29.3289,29.4178,101500.0
2005-10-31 12:10:00,42.96,43.0,42.81,42.86,63800.0,29.4042,29.4315,29.3015,29.3357,63800.0
2005-10-31 12:15:00,42.89,42.9,42.78,42.83,39800.0,29.3562,29.3631,29.281,29.3152,39800.0
2005-10-31 12:20:00,42.83,42.9,42.79,42.86,55600.0,29.3152,29.3631,29.2878,29.3357,55600.0
2005-10-31 12:25:00,42.89,42.94,42.81,42.85,43100.0,29.3562,29.3905,29.3015,29.3289,43100.0
2005-10-31 12:30:00,42.85,42.89,42.82,42.89,49900.0,29.3289,29.3562,29.3083,29.3562,49900.0
2005-10-31 12:35:00,42.88,42.9,42.85,42.85,24500.0,29.3494,29.3631,29.3289,29.3289,24500.0
2005-10-31 12:40:00,42.86,42.86,42.81,42.85,27100.0,29.3357,29.3357,29.3015,29.3289,27100.0
2005-10-31 12:45:00,42.85,42.92,42.85,42.92,32100.0,29.3289,29.3768,29.3289,29.3768,32100.0
2005-10-31 12:50:00,42.92,42.98,42.91,42.96,82100.0,29.3768,29.4178,29.3699,29.4042,82100.0
2005-10-31 12:55:00,42.96,43.04,42.95,43.0,100600.0,29.4042,29.4589,29.3973,29.4315,100600.0
2005-10-31 13:00:00,42.99,43.02,42.97,42.97,32900.0,29.4247,29.4452,29.411,29.411,32900.0
2005-10-31 13:05:00,42.97,42.98,42.81,42.84,56900.0,29.411,29.4178,29.3015,29.322,56900.0
2005-10-31 13:10:00,42.84,42.85,42.66,42.67,92200.0,29.322,29.3289,29.1988,29.2057,92200.0
2005-10-31 13:15:00,42.67,42.74,42.65,42.69,81800.0,29.2057,29.2536,29.192,29.2193,81800.0
2005-10-31 13:20:00,42.68,42.7,42.66,42.7,46700.0,29.2125,29.2262,29.1988,29.2262,46700.0
2005-10-31 13:25:00,42.7,42.74,42.7,42.72,41400.0,29.2262,29.2536,29.2262,29.2399,41400.0
2005-10-31 13:30:00,42.74,42.75,42.69,42.74,38500.0,29.2536,29.2604,29.2193,29.2536,38500.0
2005-10-31 13:35:00,42.74,42.86,42.74,42.84,34700.0,29.2536,29.3357,29.2536,29.322,34700.0
2005-10-31 13:40:00,42.83,42.84,42.78,42.79,21800.0,29.3152,29.322,29.281,29.2878,21800.0
2005-10-31 13:45:00,42.79,42.79,42.73,42.75,45000.0,29.2878,29.2878,29.2467,29.2604,45000.0
2005-10-31 13:50:00,42.75,42.75,42.65,42.68,65500.0,29.2604,29.2604,29.192,29.2125,65500.0
2005-10-31 13:55:00,42.68,42.73,42.67,42.73,41200.0,29.2125,29.2467,29.2057,29.2467,41200.0
2005-10-31 14:00:00,42.73,42.73,42.71,42.72,23700.0,29.2467,29.2467,29.233,29.2399,23700.0
2005-10-31 14:05:00,42.72,42.72,42.71,42.72,34100.0,29.2399,29.2399,29.233,29.2399,34100.0
2005-10-31 14:10:00,42.71,42.76,42.7,42.76,71400.0,29.233,29.2673,29.2262,29.2673,71400.0
2005-10-31 14:15:00,42.76,42.86,42.75,42.79,36500.0,29.2673,29.3357,29.2604,29.2878,36500.0
2005-10-31 14:20:00,42.79,42.79,42.71,42.73,27100.0,29.2878,29.2878,29.233,29.2467,27100.0
2005-10-31 14:25:00,42.73,42.73,42.64,42.67,84900.0,29.2467,29.2467,29.1851,29.2057,84900.0
2005-10-31 14:30:00,42.66,42.68,42.59,42.6,102200.0,29.1988,29.2125,29.1509,29.1577,102200.0
2005-10-31 14:35:00,42.6,42.63,42.58,42.63,98700.0,29.1577,29.1783,29.1441,29.1783,98700.0
2005-10-31 14:40:00,42.63,42.65,42.63,42.64,60700.0,29.1783,29.192,29.1783,29.1851,60700.0
2005-10-31 14:45:00,42.64,42.68,42.63,42.63,145200.0,29.1851,29.2125,29.1783,29.1783,145200.0
2005-10-31 14:50:00,42.63,42.7,42.62,42.69,45400.0,29.1783,29.2262,29.1714,29.2193,45400.0
2005-10-31 14:55:00,42.68,42.79,42.68,42.79,81400.0,29.2125,29.2878,29.2125,29.2878,81400.0
2005-10-31 15:00:00,42.77,42.83,42.71,42.75,64400.0,29.2741,29.3152,29.233,29.2604,64400.0
2005-10-31 15:05:00,42.76,42.84,42.75,42.77,79300.0,29.2673,29.322,29.2604,29.2741,79300.0
2005-10-31 15:10:00,42.77,42.77,42.7,42.75,53600.0,29.2741,29.2741,29.2262,29.2604,53600.0
2005-10-31 15:15:00,42.74,42.74,42.7,42.73,63300.0,29.2536,29.2536,29.2262,29.2467,63300.0
2005-10-31 15:20:00,42.73,42.78,42.73,42.76,47000.0,29.2467,29.281,29.2467,29.2673,47000.0
2005-10-31 15:25:00,42.76,42.86,42.75,42.82,65400.0,29.2673,29.3357,29.2604,29.3083,65400.0
2005-10-31 15:30:00,42.81,42.81,42.73,42.77,50600.0,29.3015,29.3015,29.2467,29.2741,50600.0
2005-10-31 15:35:00,42.76,42.87,42.74,42.78,121300.0,29.2673,29.3426,29.2536,29.281,121300.0
2005-10-31 15:40:00,42.78,42.85,42.75,42.76,128500.0,29.281,29.3289,29.2604,29.2673,128500.0
2005-10-31 15:45:00,42.76,42.81,42.72,42.72,173400.0,29.2673,29.3015,29.2399,29.2399,173400.0
2005-10-31 15:50:00,42.72,42.72,42.61,42.63,196800.0,29.2399,29.2399,29.1646,29.1783,196800.0
2005-10-31 15:55:00,42.62,42.68,42.6,42.6,249400.0,29.1714,29.2125,29.1577,29.1577,249400.0
2005-11-01 09:30:00,42.73,42.79,42.54,42.55,219500.0,29.2467,29.2878,29.1167,29.1235,219500.0
2005-11-01 09:35:00,42.54,42.54,42.42,42.5,172000.0,29.1167,29.1167,29.0345,29.0893,172000.0
2005-11-01 09:40:00,42.5,42.71,42.48,42.7,190900.0,29.0893,29.233,29.0756,29.2262,190900.0
2005-11-01 09:45:00,42.71,43.01,42.62,43.01,198300.0,29.233,29.4384,29.1714,29.4384,198300.0
2005-11-01 09:50:00,43.03,43.05,42.76,42.82,122500.0,29.4521,29.4658,29.2673,29.3083,122500.0
2005-11-01 09:55:00,42.83,43.0,42.83,42.96,76600.0,29.3152,29.4315,29.3152,29.4042,76600.0
2005-11-01 10:00:00,42.94,42.95,42.71,42.73,97900.0,29.3905,29.3973,29.233,29.2467,97900.0
2005-11-01 10:05:00,42.74,42.75,42.56,42.56,208400.0,29.2536,29.2604,29.1304,29.1304,208400.0
2005-11-01 10:10:00,42.57,42.68,42.54,42.55,88600.0,29.1372,29.2125,29.1167,29.1235,88600.0
2005-11-01 10:15:00,42.54,42.55,42.31,42.41,146300.0,29.1167,29.1235,28.9593,29.0277,146300.0
2005-11-01 10:20:00,42.41,42.54,42.39,42.51,98600.0,29.0277,29.1167,29.014,29.0961,98600.0
2005-11-01 10:25:00,42.5,42.58,42.5,42.57,83400.0,29.0893,29.1441,29.0893,29.1372,83400.0
2005-11-01 10:30:00,42.56,42.72,42.31,42.63,79700.0,29.1304,29.2399,28.9593,29.1783,79700.0
2005-11-01 10:35:00,42.62,42.82,42.58,42.78,86200.0,29.1714,29.3083,29.1441,29.281,86200.0
2005-11-01 10:40:00,42.79,42.91,42.72,42.88,76300.0,29.2878,29.3699,29.2399,29.3494,76300.0
2005-11-01 10:45:00,42.87,42.97,42.86,42.91,71200.0,29.3426,29.411,29.3357,29.3699,71200.0
2005-11-01 10:50:00,42.91,43.12,42.9,43.04,165700.0,29.3699,29.5137,29.3631,29.4589,165700.0
2005-11-01 10:55:00,43.03,43.07,42.93,42.96,62700.0,29.4521,29.4794,29.3836,29.4042,62700.0
2005-11-01 11:00:00,42.96,42.97,42.92,42.96,45900.0,29.4042,29.411,29.3768,29.4042,45900.0
2005-11-01 11:05:00,42.96,42.99,42.88,42.89,109200.0,29.4042,29.4247,29.3494,29.3562,109200.0
2005-11-01 11:10:00,42.89,42.9,42.82,42.86,54100.0,29.3562,29.3631,29.3083,29.3357,54100.0
2005-11-01 11:15:00,42.86,42.93,42.84,42.92,54700.0,29.3357,29.3836,29.322,29.3768,54700.0
2005-11-01 11:20:00,42.91,42.94,42.84,42.85,47300.0,29.3699,29.3905,29.322,29.3289,47300.0
2005-11-01 11:25:00,42.84,42.93,42.84,42.92,48100.0,29.322,29.3836,29.322,29.3768,48100.0
2005-11-01 11:30:00,42.92,43.05,42.88,43.03,66600.0,29.3768,29.4658,29.3494,29.4521,66600.0
2005-11-01 11:35:00,43.03,43.04,42.89,42.94,72100.0,29.4521,29.4589,29.3562,29.3905,72100.0
2005-11-01 11:40:00,42.95,42.99,42.9,42.94,56600.0,29.3973,29.4247,29.3631,29.3905,56600.0
2005-11-01 11:45:00,42.93,42.97,42.91,42.96,42000.0,29.3836,29.411,29.3699,29.4042,42000.0
2005-11-01 11:50:00,42.96,42.96,42.87,42.89,31400.0,29.4042,29.4042,29.3426,29.3562,31400.0
2005-11-01 11:55:00,42.89,42.92,42.86,42.88,49800.0,29.3562,29.3768,29.3357,29.3494,49800.0
2005-11-01 12:00:00,42.9,42.93,42.87,42.89,49600.0,29.3631,29.3836,29.3426,29.3562,49600.0
2005-11-01 12:05:00,42.89,42.92,42.88,42.92,26800.0,29.3562,29.3768,29.3494,29.3768,26800.0
2005-11-01 12:10:00,42.91,42.92,42.9,42.9,39500.0,29.3699,29.3768,29.3631,29.3631,39500.0
2005-11-01 12:15:00,42.9,42.91,42.88,42.91,54700.0,29.3631,29.3699,29.3494,29.3699,54700.0
2005-11-01 12:20:00,42.92,42.94,42.88,42.93,21300.0,29.3768,29.3905,29.3494,29.3836,21300.0
2005-11-01 12:25:00,42.92,42.93,42.8,42.8,36500.0,29.3768,29.3836,29.2946,29.2946,36500.0
2005-11-01 12:30:00,42.81,42.86,42.79,42.85,22900.0,29.3015,29.3357,29.2878,29.3289,22900.0
2005-11-01 12:35:00,42.85,42.92,42.85,42.9,23400.0,29.3289,29.3768,29.3289,29.3631,23400.0
2005-11-01 12:40:00,42.91,42.94,42.89,42.89,18400.0,29.3699,29.3905,29.3562,29.3562,18400.0
2005-11-01 12:45:00,42.89,43.0,42.85,42.85,60500.0,29.3562,29.4315,29.3289,29.3289,60500.0
2005-11-01 12:50:00,42.87,42.87,42.8,42.84,37700.0,29.3426,29.3426,29.2946,29.322,37700.0
2005-11-01 12:55:00,42.86,42.87,42.83,42.84,16700.0,29.3357,29.3426,29.3152,29.322,16700.0
2005-11-01 13:00:00,42.84,42.87,42.83,42.85,16500.0,29.322,29.3426,29.3152,29.3289,16500.0
2005-11-01 13:05:00,42.86,42.86,42.76,42.79,30800.0,29.3357,29.3357,29.2673,29.2878,30800.0
2005-11-01 13:10:00,42.82,42.83,42.76,42.83,15900.0,29.3083,29.3152,29.2673,29.3152,15900.0
2005-11-01 13:15:00,42.83,42.86,42.82,42.84,23900.0,29.3152,29.3357,29.3083,29.322,23900.0
2005-11-01 13:20:00,42.83,42.89,42.82,42.89,32800.0,29.3152,29.3562,29.3083,29.3562,32800.0
2005-11-01 13:25:00,42.89,42.94,42.86,42.88,63300.0,29.3562,29.3905,29.3357,29.3494,63300.0
2005-11-01 13:30:00,42.88,42.91,42.87,42.88,27100.0,29.3494,29.3699,29.3426,29.3494,27100.0
2005-11-01 13:35:00,42.88,42.9,42.87,42.88,51500.0,29.3494,29.3631,29.3426,29.3494,51500.0
2005-11-01 13:40:00,42.88,42.9,42.87,42.89,51500.0,29.3494,29.3631,29.3426,29.3562,51500.0
2005-11-01 13:45:00,42.88,42.89,42.8,42.86,25300.0,29.3494,29.3562,29.2946,29.3357,25300.0
2005-11-01 13:50:00,42.86,42.87,42.85,42.85,15000.0,29.3357,29.3426,29.3289,29.3289,15000.0
2005-11-01 13:55:00,42.85,42.85,42.81,42.85,28000.0,29.3289,29.3289,29.3015,29.3289,28000.0
2005-11-01 14:00:00,42.83,42.85,42.8,42.85,55300.0,29.3152,29.3289,29.2946,29.3289,55300.0
2005-11-01 14:05:00,42.85,42.85,42.8,42.83,25200.0,29.3289,29.3289,29.2946,29.3152,25200.0
2005-11-01 14:10:00,42.83,42.83,42.7,42.74,53600.0,29.3152,29.3152,29.2262,29.2536,53600.0
2005-11-01 14:15:00,42.75,42.94,42.67,42.92,88500.0,29.2604,29.3905,29.2057,29.3768,88500.0
2005-11-01 14:20:00,42.91,42.91,42.74,42.82,95700.0,29.3699,29.3699,29.2536,29.3083,95700.0
2005-11-01 14:25:00,42.84,42.88,42.79,42.86,68300.0,29.322,29.3494,29.2878,29.3357,68300.0
2005-11-01 14:30:00,42.87,42.94,42.81,42.85,72000.0,29.3426,29.3905,29.3015,29.3289,72000.0
2005-11-01 14:35:00,42.85,42.87,42.82,42.82,48900.0,29.3289,29.3426,29.3083,29.3083,48900.0
2005-11-01 14:40:00,42.83,42.86,42.81,42.86,19500.0,29.3152,29.3357,29.3015,29.3357,19500.0
2005-11-01 14:45:00,42.85,42.85,42.75,42.8,38100.0,29.3289,29.3289,29.2604,29.2946,38100.0
2005-11-01 14:50:00,42.79,42.81,42.75,42.77,22200.0,29.2878,29.3015,29.2604,29.2741,22200.0
2005-11-01 14:55:00,42.77,42.77,42.71,42.71,40300.0,29.2741,29.2741,29.233,29.233,40300.0
2005-11-01 15:00:00,42.72,42.72,42.63,42.64,51700.0,29.2399,29.2399,29.1783,29.1851,51700.0
2005-11-01 15:05:00,42.65,42.66,42.61,42.63,37100.0,29.192,29.1988,29.1646,29.1783,37100.0
2005-11-01 15:10:00,42.63,42.64,42.56,42.57,67600.0,29.1783,29.1851,29.1304,29.1372,67600.0
2005-11-01 15:15:00,42.58,42.61,42.57,42.6,64200.0,29.1441,29.1646,29.1372,29.1577,64200.0
2005-11-01 15:20:00,42.6,42.62,42.51,42.53,112900.0,29.1577,29.1714,29.0961,29.1098,112900.0
2005-11-01 15:25:00,42.52,42.56,42.52,42.54,46300.0,29.103,29.1304,29.103,29.1167,46300.0
2005-11-01 15:30:00,42.54,42.63,42.54,42.58,80400.0,29.1167,29.1783,29.1167,29.1441,80400.0
2005-11-01 15:35:00,42.58,42.61,42.54,42.6,84200.0,29.1441,29.1646,29.1167,29.1577,84200.0
2005-11-01 15:40:00,42.6,42.61,42.5,42.57,144300.0,29.1577,29.1646,29.0893,29.1372,144300.0
2005-11-01 15:45:00,42.56,42.59,42.55,42.55,58500.0,29.1304,29.1509,29.1235,29.1235,58500.0
2005-11-01 15:50:00,42.56,42.59,42.51,42.54,114600.0,29.1304,29.1509,29.0961,29.1167,114600.0
2005-11-01 15:55:00,42.54,42.57,42.5,42.51,112300.0,29.1167,29.1372,29.0893,29.0961,112300.0
2005-11-02 09:30:00,42.8,42.9,42.8,42.87,95200.0,29.2946,29.3631,29.2946,29.3426,95200.0
2005-11-02 09:35:00,42.89,42.95,42.86,42.94,53300.0,29.3562,29.3973,29.3357,29.3905,53300.0
2005-11-02 09:40:00,42.91,43.3,42.86,43.3,83700.0,29.3699,29.6369,29.3357,29.6369,83700.0
2005-11-02 09:45:00,43.32,43.48,43.18,43.21,133200.0,29.6506,29.7601,29.5547,29.5753,133200.0
2005-11-02 09:50:00,43.21,43.37,43.18,43.28,54400.0,29.5753,29.6848,29.5547,29.6232,54400.0
2005-11-02 09:55:00,43.23,43.28,43.1,43.11,42800.0,29.589,29.6232,29.5,29.5068,42800.0
2005-11-02 10:00:00,43.12,43.25,43.05,43.06,57700.0,29.5137,29.6026,29.4658,29.4726,57700.0
2005-11-02 10:05:00,43.01,43.05,42.9,42.94,53500.0,29.4384,29.4658,29.3631,29.3905,53500.0
2005-11-02 10:10:00,42.94,42.94,42.85,42.9,59500.0,29.3905,29.3905,29.3289,29.3631,59500.0
2005-11-02 10:15:00,42.91,42.97,42.86,42.96,69400.0,29.3699,29.411,29.3357,29.4042,69400.0
2005-11-02 10:20:00,42.96,43.01,42.92,43.01,64100.0,29.4042,29.4384,29.3768,29.4384,64100.0
2005-11-02 10:25:00,43.01,43.13,43.0,43.13,92900.0,29.4384,29.5205,29.4315,29.5205,92900.0
2005-11-02 10:30:00,43.12,43.31,43.12,43.27,143200.0,29.5137,29.6437,29.5137,29.6163,143200.0
2005-11-02 10:35:00,43.26,43.31,43.2,43.3,82400.0,29.6095,29.6437,29.5684,29.6369,82400.0
2005-11-02 10:40:00,43.26,43.34,43.26,43.31,65800.0,29.6095,29.6642,29.6095,29.6437,65800.0
2005-11-02 10:45:00,43.31,43.48,43.31,43.48,83000.0,29.6437,29.7601,29.6437,29.7601,83000.0
2005-11-02 10:50:00,43.48,43.49,43.42,43.43,135300.0,29.7601,29.7669,29.719,29.7258,135300.0
2005-11-02 10:55:00,43.43,43.46,43.27,43.29,69200.0,29.7258,29.7464,29.6163,29.63,69200.0
2005-11-02 11:00:00,43.26,43.41,43.24,43.39,58800.0,29.6095,29.7122,29.5958,29.6985,58800.0
2005-11-02 11:05:00,43.38,43.4,43.23,43.26,54000.0,29.6916,29.7053,29.589,29.6095,54000.0
2005-11-02 11:10:00,43.25,43.25,43.15,43.16,62800.0,29.6026,29.6026,29.5342,29.541,62800.0
2005-11-02 11:15:00,43.15,43.28,43.14,43.23,80000.0,29.5342,29.6232,29.5274,29.589,80000.0
2005-11-02 11:20:00,43.22,43.25,43.21,43.25,34500.0,29.5821,29.6026,29.5753,29.6026,34500.0
2005-11-02 11:25:00,43.22,43.24,43.12,43.13,61200.0,29.5821,29.5958,29.5137,29.5205,61200.0
2005-11-02 11:30:00,43.13,43.27,43.13,43.25,55500.0,29.5205,29.6163,29.5205,29.6026,55500.0
2005-11-02 11:35:00,43.25,43.26,43.13,43.21,53400.0,29.6026,29.6095,29.5205,29.5753,53400.0
2005-11-02 11:40:00,43.21,43.23,43.2,43.2,22200.0,29.5753,29.589,29.5684,29.5684,22200.0
2005-11-02 11:45:00,43.19,43.33,43.19,43.32,45000.0,29.5616,29.6574,29.5616,29.6506,45000.0
2005-11-02 11:50:00,43.31,43.33,43.25,43.31,29200.0,29.6437,29.6574,29.6026,29.6437,29200.0
2005-11-02 11:55:00,43.31,43.33,43.28,43.28,13400.0,29.6437,29.6574,29.6232,29.6232,13400.0
2005-11-02 12:00:00,43.28,43.32,43.26,43.28,26300.0,29.6232,29.6506,29.6095,29.6232,26300.0
2005-11-02 12:05:00,43.28,43.28,43.21,43.24,22700.0,29.6232,29.6232,29.5753,29.5958,22700.0
2005-11-02 12:10:00,43.24,43.26,43.23,43.26,38900.0,29.5958,29.6095,29.589,29.6095,38900.0
2005-11-02 12:15:00,43.26,43.27,43.14,43.22,56500.0,29.6095,29.6163,29.5274,29.5821,56500.0
2005-11-02 12:20:00,43.21,43.22,43.13,43.16,31200.0,29.5753,29.5821,29.5205,29.541,31200.0
2005-11-02 12:25:00,43.16,43.23,43.13,43.23,48700.0,29.541,29.589,29.5205,29.589,48700.0
2005-11-02 12:30:00,43.24,43.26,43.17,43.18,28800.0,29.5958,29.6095,29.5479,29.5547,28800.0
2005-11-02 12:35:00,43.18,43.27,43.15,43.25,51400.0,29.5547,29.6163,29.5342,29.6026,51400.0
2005-11-02 12:40:00,43.25,43.25,43.19,43.23,19700.0,29.6026,29.6026,29.5616,29.589,19700.0
2005-11-02 12:45:00,43.22,43.24,43.17,43.22,19400.0,29.5821,29.5958,29.5479,29.5821,19400.0
2005-11-02 12:50:00,43.22,43.23,43.15,43.16,30900.0,29.5821,29.589,29.5342,29.541,30900.0
2005-11-02 12:55:00,43.16,43.17,43.07,43.14,33100.0,29.541,29.5479,29.4794,29.5274,33100.0
2005-11-02 13:00:00,43.11,43.16,43.1,43.16,18200.0,29.5068,29.541,29.5,29.541,18200.0
2005-11-02 13:05:00,43.15,43.17,43.07,43.09,24000.0,29.5342,29.5479,29.4794,29.4931,24000.0
2005-11-02 13:10:00,43.1,43.14,43.09,43.09,13000.0,29.5,29.5274,29.4931,29.4931,13000.0
2005-11-02 13:15:00,43.1,43.1,42.99,43.01,27900.0,29.5,29.5,29.4247,29.4384,27900.0
2005-11-02 13:20:00,43.0,43.05,43.0,43.01,19600.0,29.4315,29.4658,29.4315,29.4384,19600.0
2005-11-02 13:25:00,43.02,43.05,43.01,43.05,15100.0,29.4452,29.4658,29.4384,29.4658,15100.0
2005-11-02 13:30:00,43.06,43.09,43.02,43.03,28600.0,29.4726,29.4931,29.4452,29.4521,28600.0
2005-11-02 13:35:00,43.03,43.03,42.96,42.97,30500.0,29.4521,29.4521,29.4042,29.411,30500.0
2005-11-02 13:40:00,42.96,43.03,42.96,42.99,44400.0,29.4042,29.4521,29.4042,29.4247,44400.0
2005-11-02 13:45:00,43.0,43.05,42.97,42.99,18500.0,29.4315,29.4658,29.411,29.4247,18500.0
2005-11-02 13:50:00,42.99,43.0,42.96,43.0,22100.0,29.4247,29.4315,29.4042,29.4315,22100.0
2005-11-02 13:55:00,43.0,43.02,42.99,43.0,49200.0,29.4315,29.4452,29.4247,29.4315,49200.0
2005-11-02 14:00:00,42.99,43.02,42.96,43.0,37500.0,29.4247,29.4452,29.4042,29.4315,37500.0
2005-11-02 14:05:00,43.0,43.0,42.92,42.92,43100.0,29.4315,29.4315,29.3768,29.3768,43100.0
2005-11-02 14:10:00,42.93,43.04,42.93,43.04,47400.0,29.3836,29.4589,29.3836,29.4589,47400.0
2005-11-02 14:15:00,43.04,43.07,43.0,43.0,37300.0,29.4589,29.4794,29.4315,29.4315,37300.0
2005-11-02 14:20:00,43.01,43.03,42.94,42.94,45100.0,29.4384,29.4521,29.3905,29.3905,45100.0
2005-11-02 14:25:00,42.94,43.0,42.94,43.0,27800.0,29.3905,29.4315,29.3905,29.4315,27800.0
2005-11-02 14:30:00,43.0,43.03,43.0,43.03,24300.0,29.4315,29.4521,29.4315,29.4521,24300.0
2005-11-02 14:35:00,43.03,43.04,43.0,43.02,87200.0,29.4521,29.4589,29.4315,29.4452,87200.0
2005-11-02 14:40:00,43.01,43.01,42.9,42.94,73800.0,29.4384,29.4384,29.3631,29.3905,73800.0
2005-11-02 14:45:00,42.94,42.96,42.9,42.96,33700.0,29.3905,29.4042,29.3631,29.4042,33700.0
2005-11-02 14:50:00,42.95,42.98,42.94,42.98,35800.0,29.3973,29.4178,29.3905,29.4178,35800.0
2005-11-02 14:55:00,42.98,43.0,42.95,43.0,20500.0,29.4178,29.4315,29.3973,29.4315,20500.0
2005-11-02 15:00:00,42.99,42.99,42.96,42.96,14200.0,29.4247,29.4247,29.4042,29.4042,14200.0
2005-11-02 15:05:00,42.97,42.98,42.93,42.93,38200.0,29.411,29.4178,29.3836,29.3836,38200.0
2005-11-02 15:10:00,42.94,42.98,42.92,42.94,42700.0,29.3905,29.4178,29.3768,29.3905,42700.0
2005-11-02 15:15:00,42.95,42.99,42.95,42.99,20800.0,29.3973,29.4247,29.3973,29.4247,20800.0
2005-11-02 15:20:00,42.99,43.13,42.99,43.11,55700.0,29.4247,29.5205,29.4247,29.5068,55700.0
2005-11-02 15:25:00,43.11,43.17,43.08,43.16,47700.0,29.5068,29.5479,29.4863,29.541,47700.0
2005-11-02 15:30:00,43.16,43.18,43.09,43.15,48500.0,29.541,29.5547,29.4931,29.5342,48500.0
2005-11-02 15:35:00,43.15,43.15,43.07,43.1,52600.0,29.5342,29.5342,29.4794,29.5,52600.0
2005-11-02 15:40:00,43.1,43.11,43.05,43.05,64500.0,29.5,29.5068,29.4658,29.4658,64500.0
2005-11-02 15:45:00,43.05,43.11,43.04,43.08,80500.0,29.4658,29.5068,29.4589,29.4863,80500.0
2005-11-02 15:50:00,43.08,43.12,43.05,43.11,108700.0,29.4863,29.5137,29.4658,29.5068,108700.0
2005-11-02 15:55:00,43.12,43.15,43.09,43.12,104000.0,29.5137,29.5342,29.4931,29.5137,104000.0
2005-11-03 09:30:00,43.17,43.23,43.06,43.08,136800.0,29.5479,29.589,29.4726,29.4863,136800.0
2005-11-03 09:35:00,43.07,43.09,42.91,42.95,78700.0,29.4794,29.4931,29.3699,29.3973,78700.0
2005-11-03 09:40:00,42.95,43.09,42.87,43.03,117400.0,29.3973,29.4931,29.3426,29.4521,117400.0
2005-11-03 09:45:00,43.01,43.33,42.98,43.33,77700.0,29.4384,29.6574,29.4178,29.6574,77700.0
2005-11-03 09:50:00,43.29,43.34,43.2,43.31,112700.0,29.63,29.6642,29.5684,29.6437,112700.0
2005-11-03 09:55:00,43.32,43.32,43.22,43.26,167800.0,29.6506,29.6506,29.5821,29.6095,167800.0
2005-11-03 10:00:00,43.26,43.29,43.12,43.27,94900.0,29.6095,29.63,29.5137,29.6163,94900.0
2005-11-03 10:05:00,43.26,43.28,43.19,43.2,88600.0,29.6095,29.6232,29.5616,29.5684,88600.0
2005-11-03 10:10:00,43.2,43.25,42.93,43.04,69200.0,29.5684,29.6026,29.3836,29.4589,69200.0
2005-11-03 10:15:00,43.04,43.1,42.95,43.05,74600.0,29.4589,29.5,29.3973,29.4658,74600.0
2005-11-03 10:20:00,43.06,43.14,42.95,42.95,74300.0,29.4726,29.5274,29.3973,29.3973,74300.0
2005-11-03 10:25:00,42.95,42.95,42.92,42.93,57300.0,29.3973,29.3973,29.3768,29.3836,57300.0
2005-11-03 10:30:00,42.92,42.99,42.9,42.94,72000.0,29.3768,29.4247,29.3631,29.3905,72000.0
2005-11-03 10:35:00,42.94,42.97,42.83,42.85,103500.0,29.3905,29.411,29.3152,29.3289,103500.0
2005-11-03 10:40:00,42.85,42.93,42.85,42.85,84200.0,29.3289,29.3836,29.3289,29.3289,84200.0
2005-11-03 10:45:00,42.86,42.9,42.83,42.87,33700.0,29.3357,29.3631,29.3152,29.3426,33700.0
2005-11-03 10:50:00,42.86,42.92,42.85,42.87,70200.0,29.3357,29.3768,29.3289,29.3426,70200.0
2005-11-03 10:55:00,42.86,42.88,42.77,42.77,116700.0,29.3357,29.3494,29.2741,29.2741,116700.0
2005-11-03 11:00:00,42.77,42.84,42.76,42.78,124400.0,29.2741,29.322,29.2673,29.281,124400.0
2005-11-03 11:05:00,42.79,42.83,42.76,42.79,50600.0,29.2878,29.3152,29.2673,29.2878,50600.0
2005-11-03 11:10:00,42.8,42.89,42.78,42.87,31700.0,29.2946,29.3562,29.281,29.3426,31700.0
2005-11-03 11:15:00,42.87,42.9,42.83,42.85,30000.0,29.3426,29.3631,29.3152,29.3289,30000.0
2005-11-03 11:20:00,42.85,42.87,42.8,42.81,32700.0,29.3289,29.3426,29.2946,29.3015,32700.0
2005-11-03 11:25:00,42.82,42.94,42.79,42.94,42800.0,29.3083,29.3905,29.2878,29.3905,42800.0
2005-11-03 11:30:00,42.94,42.96,42.87,42.89,22500.0,29.3905,29.4042,29.3426,29.3562,22500.0
2005-11-03 11:35:00,42.89,42.91,42.85,42.86,24400.0,29.3562,29.3699,29.3289,29.3357,24400.0
2005-11-03 11:40:00,42.85,42.87,42.81,42.82,19600.0,29.3289,29.3426,29.3015,29.3083,19600.0
2005-11-03 11:45:00,42.82,42.84,42.78,42.78,27500.0,29.3083,29.322,29.281,29.281,27500.0
2005-11-03 11:50:00,42.79,42.84,42.78,42.82,30400.0,29.2878,29.322,29.281,29.3083,30400.0
2005-11-03 11:55:00,42.82,42.82,42.78,42.78,34600.0,29.3083,29.3083,29.281,29.281,34600.0
2005-11-03 12:00:00,42.78,42.85,42.78,42.83,40700.0,29.281,29.3289,29.281,29.3152,40700.0
2005-11-03 12:05:00,42.82,42.84,42.79,42.82,46600.0,29.3083,29.322,29.2878,29.3083,46600.0
2005-11-03 12:10:00,42.82,42.85,42.79,42.82,21700.0,29.3083,29.3289,29.2878,29.3083,21700.0
2005-11-03 12:15:00,42.81,42.87,42.79,42.87,34600.0,29.3015,29.3426,29.2878,29.3426,34600.0
2005-11-03 12:20:00,42.87,42.89,42.8,42.8,29800.0,29.3426,29.3562,29.2946,29.2946,29800.0
2005-11-03 12:25:00,42.81,42.83,42.79,42.8,33200.0,29.3015,29.3152,29.2878,29.2946,33200.0
2005-11-03 12:30:00,42.8,42.85,42.77,42.84,96700.0,29.2946,29.3289,29.2741,29.322,96700.0
2005-11-03 12:35:00,42.85,42.85,42.77,42.77,24600.0,29.3289,29.3289,29.2741,29.2741,24600.0
2005-11-03 12:40:00,42.76,42.79,42.76,42.78,19000.0,29.2673,29.2878,29.2673,29.281,19000.0
2005-11-03 12:45:00,42.79,42.84,42.77,42.84,33500.0,29.2878,29.322,29.2741,29.322,33500.0
2005-11-03 12:50:00,42.84,42.87,42.8,42.87,25700.0,29.322,29.3426,29.2946,29.3426,25700.0
2005-11-03 12:55:00,42.87,42.88,42.83,42.85,41100.0,29.3426,29.3494,29.3152,29.3289,41100.0
2005-11-03 13:00:00,42.85,42.85,42.81,42.82,26800.0,29.3289,29.3289,29.3015,29.3083,26800.0
2005-11-03 13:05:00,42.82,42.83,42.78,42.82,20700.0,29.3083,29.3152,29.281,29.3083,20700.0
2005-11-03 13:10:00,42.82,42.85,42.8,42.8,27500.0,29.3083,29.3289,29.2946,29.2946,27500.0
2005-11-03 13:15:00,42.8,42.87,42.77,42.87,39000.0,29.2946,29.3426,29.2741,29.3426,39000.0
2005-11-03 13:20:00,42.87,42.89,42.83,42.87,31400.0,29.3426,29.3562,29.3152,29.3426,31400.0
2005-11-03 13:25:00,42.87,42.9,42.83,42.84,41600.0,29.3426,29.3631,29.3152,29.322,41600.0
2005-11-03 13:30:00,42.85,42.86,42.79,42.79,38200.0,29.3289,29.3357,29.2878,29.2878,38200.0
2005-11-03 13:35:00,42.79,42.81,42.77,42.79,21900.0,29.2878,29.3015,29.2741,29.2878,21900.0
2005-11-03 13:40:00,42.79,42.79,42.77,42.78,35700.0,29.2878,29.2878,29.2741,29.281,35700.0
2005-11-03 13:45:00,42.79,42.79,42.76,42.78,26400.0,29.2878,29.2878,29.2673,29.281,26400.0
2005-11-03 13:50:00,42.78,42.8,42.77,42.78,33700.0,29.281,29.2946,29.2741,29.281,33700.0
2005-11-03 13:55:00,42.78,42.8,42.76,42.77,41400.0,29.281,29.2946,29.2673,29.2741,41400.0
2005-11-03 14:00:00,42.79,42.87,42.79,42.85,32900.0,29.2878,29.3426,29.2878,29.3289,32900.0
2005-11-03 14:05:00,42.85,42.86,42.81,42.82,21300.0,29.3289,29.3357,29.3015,29.3083,21300.0
2005-11-03 14:10:00,42.82,42.83,42.76,42.77,40800.0,29.3083,29.3152,29.2673,29.2741,40800.0
2005-11-03 14:15:00,42.77,42.81,42.76,42.81,41200.0,29.2741,29.3015,29.2673,29.3015,41200.0
2005-11-03 14:20:00,42.8,42.83,42.78,42.78,51400.0,29.2946,29.3152,29.281,29.281,51400.0
2005-11-03 14:25:00,42.78,42.81,42.7,42.77,71300.0,29.281,29.3015,29.2262,29.2741,71300.0
2005-11-03 14:30:00,42.77,42.79,42.73,42.73,25000.0,29.2741,29.2878,29.2467,29.2467,25000.0
2005-11-03 14:35:00,42.75,42.75,42.66,42.66,49300.0,29.2604,29.2604,29.1988,29.1988,49300.0
2005-11-03 14:40:00,42.65,42.68,42.59,42.61,57100.0,29.192,29.2125,29.1509,29.1646,57100.0
2005-11-03 14:45:00,42.6,42.65,42.55,42.62,60300.0,29.1577,29.192,29.1235,29.1714,60300.0
2005-11-03 14:50:00,42.62,42.66,42.57,42.59,36100.0,29.1714,29.1988,29.1372,29.1509,36100.0
2005-11-03 14:55:00,42.59,42.62,42.51,42.6,70700.0,29.1509,29.1714,29.0961,29.1577,70700.0
2005-11-03 15:00:00,42.59,42.6,42.52,42.54,73400.0,29.1509,29.1577,29.103,29.1167,73400.0
2005-11-03 15:05:00,42.55,42.56,42.53,42.55,53400.0,29.1235,29.1304,29.1098,29.1235,53400.0
2005-11-03 15:10:00,42.55,42.55,42.45,42.45,67600.0,29.1235,29.1235,29.0551,29.0551,67600.0
2005-11-03 15:15:00,42.46,42.46,42.35,42.35,57800.0,29.0619,29.0619,28.9866,28.9866,57800.0
2005-11-03 15:20:00,42.36,42.48,42.36,42.45,70500.0,28.9935,29.0756,28.9935,29.0551,70500.0
2005-11-03 15:25:00,42.48,42.51,42.41,42.44,79400.0,29.0756,29.0961,29.0277,29.0482,79400.0
2005-11-03 15:30:00,42.44,42.46,42.37,42.42,65600.0,29.0482,29.0619,29.0003,29.0345,65600.0
2005-11-03 15:35:00,42.42,42.45,42.35,42.39,71100.0,29.0345,29.0551,28.9866,29.014,71100.0
2005-11-03 15:40:00,42.39,42.44,42.38,42.42,94600.0,29.014,29.0482,29.0072,29.0345,94600.0
2005-11-03 15:45:00,42.42,42.54,42.42,42.54,105300.0,29.0345,29.1167,29.0345,29.1167,105300.0
2005-11-03 15:50:00,42.54,42.64,42.54,42.6,133300.0,29.1167,29.1851,29.1167,29.1577,133300.0
2005-11-03 15:55:00,42.6,42.61,42.5,42.52,126700.0,29.1577,29.1646,29.0893,29.103,126700.0
2005-11-04 09:30:00,43.0,43.04,42.88,42.93,157400.0,29.4315,29.4589,29.3494,29.3836,157400.0
2005-11-04 09:35:00,42.93,43.04,42.92,43.02,80700.0,29.3836,29.4589,29.3768,29.4452,80700.0
2005-11-04 09:40:00,43.03,43.06,42.91,42.93,137300.0,29.4521,29.4726,29.3699,29.3836,137300.0
2005-11-04 09:45:00,42.91,43.0,42.91,43.0,79200.0,29.3699,29.4315,29.3699,29.4315,79200.0
2005-11-04 09:50:00,43.0,43.0,42.88,42.93,70100.0,29.4315,29.4315,29.3494,29.3836,70100.0
2005-11-04 09:55:00,42.93,42.98,42.91,42.92,69300.0,29.3836,29.4178,29.3699,29.3768,69300.0
2005-11-04 10:00:00,42.93,42.94,42.58,42.67,117200.0,29.3836,29.3905,29.1441,29.2057,117200.0
2005-11-04 10:05:00,42.67,42.69,42.56,42.62,119600.0,29.2057,29.2193,29.1304,29.1714,119600.0
2005-11-04 10:10:00,42.61,42.7,42.58,42.59,119900.0,29.1646,29.2262,29.1441,29.1509,119900.0
2005-11-04 10:15:00,42.59,42.61,42.55,42.56,136500.0,29.1509,29.1646,29.1235,29.1304,136500.0
2005-11-04 10:20:00,42.58,42.72,42.53,42.54,69800.0,29.1441,29.2399,29.1098,29.1167,69800.0
2005-11-04 10:25:00,42.54,42.59,42.49,42.52,49000.0,29.1167,29.1509,29.0825,29.103,49000.0
2005-11-04 10:30:00,42.5,42.53,42.32,42.35,176100.0,29.0893,29.1098,28.9661,28.9866,176100.0
2005-11-04 10:35:00,42.35,42.35,42.18,42.25,207100.0,28.9866,28.9866,28.8703,28.9182,207100.0
2005-11-04 10:40:00,42.25,42.26,42.15,42.19,77500.0,28.9182,28.925,28.8497,28.8771,77500.0
2005-11-04 10:45:00,42.2,42.24,42.1,42.15,107800.0,28.884,28.9113,28.8155,28.8497,107800.0
2005-11-04 10:50:00,42.15,42.2,42.08,42.15,132600.0,28.8497,28.884,28.8018,28.8497,132600.0
2005-11-04 10:55:00,42.15,42.22,42.11,42.22,58100.0,28.8497,28.8977,28.8224,28.8977,58100.0
2005-11-04 11:00:00,42.23,42.27,42.22,42.24,71600.0,28.9045,28.9319,28.8977,28.9113,71600.0
2005-11-04 11:05:00,42.23,42.38,42.21,42.38,52200.0,28.9045,29.0072,28.8908,29.0072,52200.0
2005-11-04 11:10:00,42.36,42.42,42.31,42.37,91800.0,28.9935,29.0345,28.9593,29.0003,91800.0
2005-11-04 11:15:00,42.37,42.43,42.35,42.35,57200.0,29.0003,29.0414,28.9866,28.9866,57200.0
2005-11-04 11:20:00,42.36,42.57,42.35,42.52,88200.0,28.9935,29.1372,28.9866,29.103,88200.0
2005-11-04 11:25:00,42.52,42.52,42.43,42.48,53100.0,29.103,29.103,29.0414,29.0756,53100.0
2005-11-04 11:30:00,42.48,42.51,42.38,42.38,81000.0,29.0756,29.0961,29.0072,29.0072,81000.0
2005-11-04 11:35:00,42.35,42.39,42.29,42.33,72600.0,28.9866,29.014,28.9456,28.9729,72600.0
2005-11-04 11:40:00,42.33,42.35,42.28,42.34,52700.0,28.9729,28.9866,28.9387,28.9798,52700.0
2005-11-04 11:45:00,42.35,42.47,42.34,42.41,46900.0,28.9866,29.0688,28.9798,29.0277,46900.0
2005-11-04 11:50:00,42.43,42.46,42.39,42.44,21000.0,29.0414,29.0619,29.014,29.0482,21000.0
2005-11-04 11:55:00,42.44,42.5,42.35,42.38,28400.0,29.0482,29.0893,28.9866,29.0072,28400.0
2005-11-04 12:00:00,42.37,42.37,42.31,42.31,18900.0,29.0003,29.0003,28.9593,28.9593,18900.0
2005-11-04 12:05:00,42.33,42.4,42.31,42.37,37200.0,28.9729,29.0209,28.9593,29.0003,37200.0
2005-11-04 12:10:00,42.37,42.4,42.3,42.36,62800.0,29.0003,29.0209,28.9524,28.9935,62800.0
2005-11-04 12:15:00,42.35,42.39,42.29,42.32,30300.0,28.9866,29.014,28.9456,28.9661,30300.0
2005-11-04 12:20:00,42.31,42.39,42.3,42.35,24400.0,28.9593,29.014,28.9524,28.9866,24400.0
2005-11-04 12:25:00,42.35,42.35,42.29,42.32,21300.0,28.9866,28.9866,28.9456,28.9661,21300.0
2005-11-04 12:30:00,42.33,42.33,42.28,42.3,35500.0,28.9729,28.9729,28.9387,28.9524,35500.0
2005-11-04 12:35:00,42.31,42.34,42.3,42.31,14000.0,28.9593,28.9798,28.9524,28.9593,14000.0
2005-11-04 12:40:00,42.32,42.35,42.29,42.35,22600.0,28.9661,28.9866,28.9456,28.9866,22600.0
2005-11-04 12:45:00,42.36,42.36,42.27,42.34,22900.0,28.9935,28.9935,28.9319,28.9798,22900.0
2005-11-04 12:50:00,42.34,42.39,42.33,42.37,25700.0,28.9798,29.014,28.9729,29.0003,25700.0
2005-11-04 12:55:00,42.37,42.43,42.37,42.4,27000.0,29.0003,29.0414,29.0003,29.0209,27000.0
2005-11-04 13:00:00,42.41,42.42,42.34,42.34,29500.0,29.0277,29.0345,28.9798,28.9798,29500.0
2005-11-04 13:05:00,42.35,42.36,42.3,42.3,18400.0,28.9866,28.9935,28.9524,28.9524,18400.0
2005-11-04 13:10:00,42.31,42.35,42.24,42.26,41400.0,28.9593,28.9866,28.9113,28.925,41400.0
2005-11-04 13:15:00,42.24,42.28,42.22,42.24,9800.0,28.9113,28.9387,28.8977,28.9113,9800.0
2005-11-04 13:20:00,42.26,42.33,42.25,42.29,20700.0,28.925,28.9729,28.9182,28.9456,20700.0
2005-11-04 13:25:00,42.29,42.38,42.29,42.34,23600.0,28.9456,29.0072,28.9456,28.9798,23600.0
2005-11-04 13:30:00,42.33,42.36,42.3,42.35,10400.0,28.9729,28.9935,28.9524,28.9866,10400.0
2005-11-04 13:35:00,42.36,42.36,42.32,42.36,6000.0,28.9935,28.9935,28.9661,28.9935,6000.0
2005-11-04 13:40:00,42.36,42.37,42.31,42.34,10900.0,28.9935,29.0003,28.9593,28.9798,10900.0
2005-11-04 13:45:00,42.36,42.37,42.34,42.37,4300.0,28.9935,29.0003,28.9798,29.0003,4300.0
2005-11-04 13:50:00,42.37,42.42,42.37,42.42,9800.0,29.0003,29.0345,29.0003,29.0345,9800.0
2005-11-04 13:55:00,42.41,42.45,42.38,42.38,40500.0,29.0277,29.0551,29.0072,29.0072,40500.0
2005-11-04 14:00:00,42.41,42.41,42.34,42.38,16100.0,29.0277,29.0277,28.9798,29.0072,16100.0
2005-11-04 14:05:00,42.39,42.47,42.39,42.47,14900.0,29.014,29.0688,29.014,29.0688,14900.0
2005-11-04 14:10:00,42.46,42.46,42.37,42.39,15400.0,29.0619,29.0619,29.0003,29.014,15400.0
2005-11-04 14:15:00,42.38,42.43,42.37,42.41,10400.0,29.0072,29.0414,29.0003,29.0277,10400.0
2005-11-04 14:20:00,42.41,42.5,42.41,42.48,22300.0,29.0277,29.0893,29.0277,29.0756,22300.0
2005-11-04 14:25:00,42.49,42.49,42.45,42.46,10200.0,29.0825,29.0825,29.0551,29.0619,10200.0
2005-11-04 14:30:00,42.46,42.49,42.44,42.46,13600.0,29.0619,29.0825,29.0482,29.0619,13600.0
2005-11-04 14:35:00,42.46,42.49,42.46,42.48,10700.0,29.0619,29.0825,29.0619,29.0756,10700.0
2005-11-04 14:40:00,42.48,42.48,42.45,42.46,15700.0,29.0756,29.0756,29.0551,29.0619,15700.0
2005-11-04 14:45:00,42.45,42.45,42.39,42.41,27400.0,29.0551,29.0551,29.014,29.0277,27400.0
2005-11-04 14:50:00,42.41,42.43,42.39,42.41,21700.0,29.0277,29.0414,29.014,29.0277,21700.0
2005-11-04 14:55:00,42.41,42.48,42.39,42.46,22500.0,29.0277,29.0756,29.014,29.0619,22500.0
2005-11-04 15:00:00,42.46,42.47,42.45,42.46,30200.0,29.0619,29.0688,29.0551,29.0619,30200.0
2005-11-04 15:05:00,42.47,42.52,42.46,42.52,40300.0,29.0688,29.103,29.0619,29.103,40300.0
2005-11-04 15:10:00,42.52,42.57,42.51,42.51,66400.0,29.103,29.1372,29.0961,29.0961,66400.0
2005-11-04 15:15:00,42.51,42.58,42.47,42.58,48400.0,29.0961,29.1441,29.0688,29.1441,48400.0
2005-11-04 15:20:00,42.58,42.65,42.53,42.58,77900.0,29.1441,29.192,29.1098,29.1441,77900.0
2005-11-04 15:25:00,42.59,42.61,42.56,42.56,43900.0,29.1509,29.1646,29.1304,29.1304,43900.0
2005-11-04 15:30:00,42.56,42.63,42.56,42.62,23800.0,29.1304,29.1783,29.1304,29.1714,23800.0
2005-11-04 15:35:00,42.62,42.65,42.56,42.57,54100.0,29.1714,29.192,29.1304,29.1372,54100.0
2005-11-04 15:40:00,42.56,42.64,42.56,42.61,49000.0,29.1304,29.1851,29.1304,29.1646,49000.0
2005-11-04 15:45:00,42.61,42.64,42.59,42.64,62600.0,29.1646,29.1851,29.1509,29.1851,62600.0
2005-11-04 15:50:00,42.64,42.64,42.6,42.6,130700.0,29.1851,29.1851,29.1577,29.1577,130700.0
2005-11-04 15:55:00,42.6,42.6,42.54,42.57,132100.0,29.1577,29.1577,29.1167,29.1372,132100.0
2005-11-07 09:30:00,42.85,42.85,42.64,42.78,188000.0,29.3289,29.3289,29.1851,29.281,188000.0
2005-11-07 09:35:00,42.73,42.76,42.6,42.67,69400.0,29.2467,29.2673,29.1577,29.2057,69400.0
2005-11-07 09:40:00,42.69,42.7,42.61,42.63,66900.0,29.2193,29.2262,29.1646,29.1783,66900.0
2005-11-07 09:45:00,42.63,42.64,42.5,42.54,73900.0,29.1783,29.1851,29.0893,29.1167,73900.0
2005-11-07 09:50:00,42.54,42.59,42.49,42.56,80200.0,29.1167,29.1509,29.0825,29.1304,80200.0
2005-11-07 09:55:00,42.57,42.69,42.5,42.65,90500.0,29.1372,29.2193,29.0893,29.192,90500.0
2005-11-07 10:00:00,42.65,42.65,42.59,42.65,70500.0,29.192,29.192,29.1509,29.192,70500.0
2005-11-07 10:05:00,42.66,42.66,42.57,42.58,50800.0,29.1988,29.1988,29.1372,29.1441,50800.0
2005-11-07 10:10:00,42.58,42.6,42.55,42.59,39400.0,29.1441,29.1577,29.1235,29.1509,39400.0
2005-11-07 10:15:00,42.59,42.63,42.51,42.63,50100.0,29.1509,29.1783,29.0961,29.1783,50100.0
2005-11-07 10:20:00,42.64,42.64,42.51,42.52,79100.0,29.1851,29.1851,29.0961,29.103,79100.0
2005-11-07 10:25:00,42.57,42.59,42.51,42.59,38700.0,29.1372,29.1509,29.0961,29.1509,38700.0
2005-11-07 10:30:00,42.59,42.78,42.59,42.75,84700.0,29.1509,29.281,29.1509,29.2604,84700.0
2005-11-07 10:35:00,42.75,42.9,42.72,42.8,73800.0,29.2604,29.3631,29.2399,29.2946,73800.0
2005-11-07 10:40:00,42.8,42.91,42.78,42.81,76100.0,29.2946,29.3699,29.281,29.3015,76100.0
2005-11-07 10:45:00,42.81,42.9,42.81,42.84,44100.0,29.3015,29.3631,29.3015,29.322,44100.0
2005-11-07 10:50:00,42.83,42.87,42.73,42.78,38400.0,29.3152,29.3426,29.2467,29.281,38400.0
2005-11-07 10:55:00,42.78,42.94,42.78,42.87,56000.0,29.281,29.3905,29.281,29.3426,56000.0
2005-11-07 11:00:00,42.85,42.85,42.73,42.73,31600.0,29.3289,29.3289,29.2467,29.2467,31600.0
2005-11-07 11:05:00,42.74,42.75,42.71,42.72,27500.0,29.2536,29.2604,29.233,29.2399,27500.0
2005-11-07 11:10:00,42.72,42.72,42.65,42.69,72300.0,29.2399,29.2399,29.192,29.2193,72300.0
2005-11-07 11:15:00,42.68,42.74,42.68,42.71,15100.0,29.2125,29.2536,29.2125,29.233,15100.0
2005-11-07 11:20:00,42.7,42.72,42.64,42.67,22100.0,29.2262,29.2399,29.1851,29.2057,22100.0
2005-11-07 11:25:00,42.66,42.69,42.64,42.69,22700.0,29.1988,29.2193,29.1851,29.2193,22700.0
2005-11-07 11:30:00,42.68,42.74,42.66,42.73,43000.0,29.2125,29.2536,29.1988,29.2467,43000.0
2005-11-07 11:35:00,42.73,42.75,42.7,42.75,12200.0,29.2467,29.2604,29.2262,29.2604,12200.0
2005-11-07 11:40:00,42.75,42.75,42.7,42.74,20300.0,29.2604,29.2604,29.2262,29.2536,20300.0
2005-11-07 11:45:00,42.73,42.75,42.71,42.73,14200.0,29.2467,29.2604,29.233,29.2467,14200.0
2005-11-07 11:50:00,42.73,42.74,42.7,42.71,22200.0,29.2467,29.2536,29.2262,29.233,22200.0
2005-11-07 11:55:00,42.71,42.72,42.66,42.68,30800.0,29.233,29.2399,29.1988,29.2125,30800.0
2005-11-07 12:00:00,42.7,42.7,42.64,42.7,32700.0,29.2262,29.2262,29.1851,29.2262,32700.0
2005-11-07 12:05:00,42.71,42.8,42.69,42.77,28000.0,29.233,29.2946,29.2193,29.2741,28000.0
2005-11-07 12:10:00,42.78,42.8,42.75,42.76,32500.0,29.281,29.2946,29.2604,29.2673,32500.0
2005-11-07 12:15:00,42.76,42.9,42.76,42.89,52000.0,29.2673,29.3631,29.2673,29.3562,52000.0
2005-11-07 12:20:00,42.89,42.9,42.87,42.89,31500.0,29.3562,29.3631,29.3426,29.3562,31500.0
2005-11-07 12:25:00,42.89,42.92,42.86,42.88,60400.0,29.3562,29.3768,29.3357,29.3494,60400.0
2005-11-07 12:30:00,42.88,42.93,42.82,42.84,28100.0,29.3494,29.3836,29.3083,29.322,28100.0
2005-11-07 12:35:00,42.83,42.89,42.82,42.89,24000.0,29.3152,29.3562,29.3083,29.3562,24000.0
2005-11-07 12:40:00,42.88,42.94,42.85,42.93,37500.0,29.3494,29.3905,29.3289,29.3836,37500.0
2005-11-07 12:45:00,42.93,43.05,42.93,43.03,73400.0,29.3836,29.4658,29.3836,29.4521,73400.0
2005-11-07 12:50:00,43.02,43.1,42.98,42.98,49600.0,29.4452,29.5,29.4178,29.4178,49600.0
2005-11-07 12:55:00,42.98,43.06,42.98,43.02,33500.0,29.4178,29.4726,29.4178,29.4452,33500.0
2005-11-07 13:00:00,43.01,43.05,43.01,43.02,26200.0,29.4384,29.4658,29.4384,29.4452,26200.0
2005-11-07 13:05:00,43.02,43.03,43.0,43.03,14700.0,29.4452,29.4521,29.4315,29.4521,14700.0
2005-11-07 13:10:00,43.04,43.06,43.02,43.03,23500.0,29.4589,29.4726,29.4452,29.4521,23500.0
2005-11-07 13:15:00,43.03,43.2,43.03,43.19,55400.0,29.4521,29.5684,29.4521,29.5616,55400.0
2005-11-07 13:20:00,43.18,43.2,43.13,43.18,54500.0,29.5547,29.5684,29.5205,29.5547,54500.0
2005-11-07 13:25:00,43.18,43.21,43.13,43.17,43400.0,29.5547,29.5753,29.5205,29.5479,43400.0
2005-11-07 13:30:00,43.18,43.26,43.17,43.19,76600.0,29.5547,29.6095,29.5479,29.5616,76600.0
2005-11-07 13:35:00,43.18,43.33,43.18,43.24,37900.0,29.5547,29.6574,29.5547,29.5958,37900.0
2005-11-07 13:40:00,43.23,43.23,43.11,43.11,29600.0,29.589,29.589,29.5068,29.5068,29600.0
2005-11-07 13:45:00,43.11,43.11,43.04,43.06,15900.0,29.5068,29.5068,29.4589,29.4726,15900.0
2005-11-07 13:50:00,43.08,43.16,43.07,43.14,33000.0,29.4863,29.541,29.4794,29.5274,33000.0
2005-11-07 13:55:00,43.12,43.14,43.06,43.06,35000.0,29.5137,29.5274,29.4726,29.4726,35000.0
2005-11-07 14:00:00,43.07,43.13,43.05,43.13,14800.0,29.4794,29.5205,29.4658,29.5205,14800.0
2005-11-07 14:05:00,43.14,43.19,43.14,43.18,23000.0,29.5274,29.5616,29.5274,29.5547,23000.0
2005-11-07 14:10:00,43.18,43.2,43.17,43.18,21600.0,29.5547,29.5684,29.5479,29.5547,21600.0
2005-11-07 14:15:00,43.2,43.25,43.18,43.21,31600.0,29.5684,29.6026,29.5547,29.5753,31600.0
2005-11-07 14:20:00,43.23,43.24,43.2,43.2,32700.0,29.589,29.5958,29.5684,29.5684,32700.0
2005-11-07 14:25:00,43.21,43.28,43.2,43.26,33900.0,29.5753,29.6232,29.5684,29.6095,33900.0
2005-11-07 14:30:00,43.26,43.26,43.18,43.22,43900.0,29.6095,29.6095,29.5547,29.5821,43900.0
2005-11-07 14:35:00,43.22,43.22,43.18,43.21,26100.0,29.5821,29.5821,29.5547,29.5753,26100.0
2005-11-07 14:40:00,43.21,43.25,43.19,43.22,29700.0,29.5753,29.6026,29.5616,29.5821,29700.0
2005-11-07 14:45:00,43.24,43.24,43.18,43.2,29500.0,29.5958,29.5958,29.5547,29.5684,29500.0
2005-11-07 14:50:00,43.2,43.3,43.2,43.3,69200.0,29.5684,29.6369,29.5684,29.6369,69200.0
2005-11-07 14:55:00,43.3,43.31,43.26,43.31,44400.0,29.6369,29.6437,29.6095,29.6437,44400.0
2005-11-07 15:00:00,43.31,43.31,43.16,43.22,99200.0,29.6437,29.6437,29.541,29.5821,99200.0
2005-11-07 15:05:00,43.21,43.22,43.17,43.17,43900.0,29.5753,29.5821,29.5479,29.5479,43900.0
2005-11-07 15:10:00,43.17,43.19,43.14,43.18,59800.0,29.5479,29.5616,29.5274,29.5547,59800.0
2005-11-07 15:15:00,43.18,43.24,43.16,43.18,57800.0,29.5547,29.5958,29.541,29.5547,57800.0
2005-11-07 15:20:00,43.18,43.22,43.13,43.22,51100.0,29.5547,29.5821,29.5205,29.5821,51100.0
2005-11-07 15:25:00,43.21,43.21,43.15,43.18,42800.0,29.5753,29.5753,29.5342,29.5547,42800.0
2005-11-07 15:30:00,43.2,43.26,43.18,43.2,36500.0,29.5684,29.6095,29.5547,29.5684,36500.0
2005-11-07 15:35:00,43.2,43.22,43.17,43.2,45000.0,29.5684,29.5821,29.5479,29.5684,45000.0
2005-11-07 15:40:00,43.2,43.22,43.04,43.07,62900.0,29.5684,29.5821,29.4589,29.4794,62900.0
2005-11-07 15:45:00,43.07,43.07,43.02,43.03,128800.0,29.4794,29.4794,29.4452,29.4521,128800.0
2005-11-07 15:50:00,43.02,43.03,42.96,42.97,119100.0,29.4452,29.4521,29.4042,29.411,119100.0
2005-11-07 15:55:00,42.97,43.05,42.96,43.02,148100.0,29.411,29.4658,29.4042,29.4452,148100.0
2005-11-08 09:30:00,43.19,43.29,43.15,43.27,156900.0,29.5616,29.63,29.5342,29.6163,156900.0
2005-11-08 09:35:00,43.27,43.47,43.23,43.34,96800.0,29.6163,29.7532,29.589,29.6642,96800.0
2005-11-08 09:40:00,43.33,43.45,43.29,43.35,66500.0,29.6574,29.7395,29.63,29.6711,66500.0
2005-11-08 09:45:00,43.35,43.4,43.3,43.31,99100.0,29.6711,29.7053,29.6369,29.6437,99100.0
2005-11-08 09:50:00,43.32,43.48,43.3,43.3,70100.0,29.6506,29.7601,29.6369,29.6369,70100.0
2005-11-08 09:55:00,43.31,43.38,43.29,43.31,62900.0,29.6437,29.6916,29.63,29.6437,62900.0
2005-11-08 10:00:00,43.31,43.31,43.25,43.28,57800.0,29.6437,29.6437,29.6026,29.6232,57800.0
2005-11-08 10:05:00,43.27,43.34,43.25,43.34,43200.0,29.6163,29.6642,29.6026,29.6642,43200.0
2005-11-08 10:10:00,43.33,43.39,43.2,43.2,58500.0,29.6574,29.6985,29.5684,29.5684,58500.0
2005-11-08 10:15:00,43.21,43.32,43.18,43.28,57000.0,29.5753,29.6506,29.5547,29.6232,57000.0
2005-11-08 10:20:00,43.28,43.33,43.16,43.18,33300.0,29.6232,29.6574,29.541,29.5547,33300.0
2005-11-08 10:25:00,43.19,43.29,43.17,43.18,30600.0,29.5616,29.63,29.5479,29.5547,30600.0
2005-11-08 10:30:00,43.19,43.25,43.04,43.04,57000.0,29.5616,29.6026,29.4589,29.4589,57000.0
2005-11-08 10:35:00,43.04,43.1,43.0,43.05,92000.0,29.4589,29.5,29.4315,29.4658,92000.0
2005-11-08 10:40:00,43.0,43.05,42.9,43.02,89700.0,29.4315,29.4658,29.3631,29.4452,89700.0
2005-11-08 10:45:00,43.03,43.05,42.93,42.96,50800.0,29.4521,29.4658,29.3836,29.4042,50800.0
2005-11-08 10:50:00,42.95,43.16,42.95,43.15,65500.0,29.3973,29.541,29.3973,29.5342,65500.0
2005-11-08 10:55:00,43.17,43.17,42.99,43.03,44100.0,29.5479,29.5479,29.4247,29.4521,44100.0
2005-11-08 11:00:00,43.02,43.07,43.02,43.03,25200.0,29.4452,29.4794,29.4452,29.4521,25200.0
2005-11-08 11:05:00,43.03,43.12,43.02,43.07,36900.0,29.4521,29.5137,29.4452,29.4794,36900.0
2005-11-08 11:10:00,43.08,43.09,43.02,43.05,43100.0,29.4863,29.4931,29.4452,29.4658,43100.0
2005-11-08 11:15:00,43.05,43.09,43.02,43.05,33000.0,29.4658,29.4931,29.4452,29.4658,33000.0
2005-11-08 11:20:00,43.05,43.1,43.02,43.06,68500.0,29.4658,29.5,29.4452,29.4726,68500.0
2005-11-08 11:25:00,43.05,43.09,43.0,43.09,26300.0,29.4658,29.4931,29.4315,29.4931,26300.0
2005-11-08 11:30:00,43.1,43.11,43.07,43.11,26200.0,29.5,29.5068,29.4794,29.5068,26200.0
2005-11-08 11:35:00,43.11,43.25,43.09,43.24,39400.0,29.5068,29.6026,29.4931,29.5958,39400.0
2005-11-08 11:40:00,43.23,43.25,43.16,43.25,28500.0,29.589,29.6026,29.541,29.6026,28500.0
2005-11-08 11:45:00,43.25,43.3,43.21,43.29,79400.0,29.6026,29.6369,29.5753,29.63,79400.0
2005-11-08 11:50:00,43.29,43.38,43.26,43.35,96400.0,29.63,29.6916,29.6095,29.6711,96400.0
2005-11-08 11:55:00,43.36,43.36,43.31,43.33,49500.0,29.6779,29.6779,29.6437,29.6574,49500.0
2005-11-08 12:00:00,43.33,43.33,43.3,43.32,40300.0,29.6574,29.6574,29.6369,29.6506,40300.0
2005-11-08 12:05:00,43.32,43.35,43.3,43.34,38300.0,29.6506,29.6711,29.6369,29.6642,38300.0
2005-11-08 12:10:00,43.35,43.35,43.31,43.31,28600.0,29.6711,29.6711,29.6437,29.6437,28600.0
2005-11-08 12:15:00,43.32,43.34,43.29,43.32,44700.0,29.6506,29.6642,29.63,29.6506,44700.0
2005-11-08 12:20:00,43.3,43.32,43.26,43.3,12600.0,29.6369,29.6506,29.6095,29.6369,12600.0
2005-11-08 12:25:00,43.3,43.32,43.25,43.25,20900.0,29.6369,29.6506,29.6026,29.6026,20900.0
2005-11-08 12:30:00,43.25,43.27,43.2,43.21,23700.0,29.6026,29.6163,29.5684,29.5753,23700.0
2005-11-08 12:35:00,43.2,43.21,43.18,43.21,32300.0,29.5684,29.5753,29.5547,29.5753,32300.0
2005-11-08 12:40:00,43.21,43.28,43.21,43.28,30700.0,29.5753,29.6232,29.5753,29.6232,30700.0
2005-11-08 12:45:00,43.27,43.32,43.25,43.27,24800.0,29.6163,29.6506,29.6026,29.6163,24800.0
2005-11-08 12:50:00,43.26,43.31,43.25,43.29,24100.0,29.6095,29.6437,29.6026,29.63,24100.0
2005-11-08 12:55:00,43.28,43.33,43.26,43.31,22900.0,29.6232,29.6574,29.6095,29.6437,22900.0
2005-11-08 13:00:00,43.32,43.32,43.28,43.28,10900.0,29.6506,29.6506,29.6232,29.6232,10900.0
2005-11-08 13:05:00,43.29,43.29,43.26,43.26,7900.0,29.63,29.63,29.6095,29.6095,7900.0
2005-11-08 13:10:00,43.26,43.26,43.22,43.24,28700.0,29.6095,29.6095,29.5821,29.5958,28700.0
2005-11-08 13:15:00,43.25,43.26,43.23,43.25,25300.0,29.6026,29.6095,29.589,29.6026,25300.0
2005-11-08 13:20:00,43.23,43.29,43.23,43.29,11500.0,29.589,29.63,29.589,29.63,11500.0
2005-11-08 13:25:00,43.29,43.29,43.26,43.26,12600.0,29.63,29.63,29.6095,29.6095,12600.0
2005-11-08 13:30:00,43.25,43.26,43.23,43.23,16400.0,29.6026,29.6095,29.589,29.589,16400.0
2005-11-08 13:35:00,43.23,43.27,43.23,43.24,18700.0,29.589,29.6163,29.589,29.5958,18700.0
2005-11-08 13:40:00,43.24,43.24,43.23,43.24,9600.0,29.5958,29.5958,29.589,29.5958,9600.0
2005-11-08 13:45:00,43.24,43.24,43.19,43.19,53100.0,29.5958,29.5958,29.5616,29.5616,53100.0
2005-11-08 13:50:00,43.2,43.2,43.11,43.11,20000.0,29.5684,29.5684,29.5068,29.5068,20000.0
2005-11-08 13:55:00,43.12,43.18,43.09,43.15,20100.0,29.5137,29.5547,29.4931,29.5342,20100.0
2005-11-08 14:00:00,43.15,43.15,43.08,43.11,16000.0,29.5342,29.5342,29.4863,29.5068,16000.0
2005-11-08 14:05:00,43.12,43.19,43.12,43.15,13400.0,29.5137,29.5616,29.5137,29.5342,13400.0
2005-11-08 14:10:00,43.15,43.2,43.13,43.15,18900.0,29.5342,29.5684,29.5205,29.5342,18900.0
2005-11-08 14:15:00,43.16,43.17,43.14,43.14,8400.0,29.541,29.5479,29.5274,29.5274,8400.0
2005-11-08 14:20:00,43.14,43.15,43.11,43.11,5100.0,29.5274,29.5342,29.5068,29.5068,5100.0
2005-11-08 14:25:00,43.12,43.19,43.11,43.18,28300.0,29.5137,29.5616,29.5068,29.5547,28300.0
2005-11-08 14:30:00,43.19,43.19,43.13,43.13,15000.0,29.5616,29.5616,29.5205,29.5205,15000.0
2005-11-08 14:35:00,43.14,43.14,43.1,43.11,15400.0,29.5274,29.5274,29.5,29.5068,15400.0
2005-11-08 14:40:00,43.11,43.13,43.09,43.13,16000.0,29.5068,29.5205,29.4931,29.5205,16000.0
2005-11-08 14:45:00,43.12,43.13,43.11,43.13,9500.0,29.5137,29.5205,29.5068,29.5205,9500.0
2005-11-08 14:50:00,43.13,43.13,43.08,43.08,9700.0,29.5205,29.5205,29.4863,29.4863,9700.0
2005-11-08 14:55:00,43.07,43.08,43.04,43.05,73600.0,29.4794,29.4863,29.4589,29.4658,73600.0
2005-11-08 15:00:00,43.05,43.1,43.03,43.06,33600.0,29.4658,29.5,29.4521,29.4726,33600.0
2005-11-08 15:05:00,43.06,43.1,43.05,43.09,17200.0,29.4726,29.5,29.4658,29.4931,17200.0
2005-11-08 15:10:00,43.09,43.1,43.04,43.06,26600.0,29.4931,29.5,29.4589,29.4726,26600.0
2005-11-08 15:15:00,43.05,43.06,42.99,43.04,42200.0,29.4658,29.4726,29.4247,29.4589,42200.0
2005-11-08 15:20:00,43.04,43.04,42.97,42.99,32100.0,29.4589,29.4589,29.411,29.4247,32100.0
2005-11-08 15:25:00,42.98,42.99,42.9,42.92,49800.0,29.4178,29.4247,29.3631,29.3768,49800.0
2005-11-08 15:30:00,42.93,42.93,42.87,42.88,94800.0,29.3836,29.3836,29.3426,29.3494,94800.0
2005-11-08 15:35:00,42.88,42.88,42.76,42.77,57100.0,29.3494,29.3494,29.2673,29.2741,57100.0
2005-11-08 15:40:00,42.77,42.77,42.7,42.71,88600.0,29.2741,29.2741,29.2262,29.233,88600.0
2005-11-08 15:45:00,42.71,42.73,42.69,42.71,59600.0,29.233,29.2467,29.2193,29.233,59600.0
2005-11-08 15:50:00,42.71,42.74,42.69,42.72,103300.0,29.233,29.2536,29.2193,29.2399,103300.0
2005-11-08 15:55:00,42.73,42.74,42.67,42.69,164200.0,29.2467,29.2536,29.2057,29.2193,164200.0
2005-11-09 09:30:00,43.1,43.1,42.71,42.75,129200.0,29.5,29.5,29.233,29.2604,129200.0
2005-11-09 09:35:00,42.77,43.01,42.71,43.0,70900.0,29.2741,29.4384,29.233,29.4315,70900.0
2005-11-09 09:40:00,43.02,43.06,42.87,43.02,81100.0,29.4452,29.4726,29.3426,29.4452,81100.0
2005-11-09 09:45:00,43.0,43.11,42.97,43.11,68700.0,29.4315,29.5068,29.411,29.5068,68700.0
2005-11-09 09:50:00,43.11,43.3,43.09,43.22,100100.0,29.5068,29.6369,29.4931,29.5821,100100.0
2005-11-09 09:55:00,43.23,43.3,43.16,43.16,76100.0,29.589,29.6369,29.541,29.541,76100.0
2005-11-09 10:00:00,43.18,43.35,43.18,43.33,90500.0,29.5547,29.6711,29.5547,29.6574,90500.0
2005-11-09 10:05:00,43.33,43.43,43.27,43.29,83100.0,29.6574,29.7258,29.6163,29.63,83100.0
2005-11-09 10:10:00,43.28,43.32,43.25,43.29,54900.0,29.6232,29.6506,29.6026,29.63,54900.0
2005-11-09 10:15:00,43.3,43.3,43.25,43.29,44400.0,29.6369,29.6369,29.6026,29.63,44400.0
2005-11-09 10:20:00,43.29,43.35,43.26,43.26,88400.0,29.63,29.6711,29.6095,29.6095,88400.0
2005-11-09 10:25:00,43.26,43.26,43.14,43.18,62600.0,29.6095,29.6095,29.5274,29.5547,62600.0
2005-11-09 10:30:00,43.18,43.25,43.18,43.22,69400.0,29.5547,29.6026,29.5547,29.5821,69400.0
2005-11-09 10:35:00,43.23,43.3,43.19,43.25,66500.0,29.589,29.6369,29.5616,29.6026,66500.0
2005-11-09 10:40:00,43.26,43.32,43.2,43.29,29900.0,29.6095,29.6506,29.5684,29.63,29900.0
2005-11-09 10:45:00,43.3,43.42,43.28,43.41,62000.0,29.6369,29.719,29.6232,29.7122,62000.0
2005-11-09 10:50:00,43.41,43.53,43.4,43.53,73200.0,29.7122,29.7943,29.7053,29.7943,73200.0
2005-11-09 10:55:00,43.55,43.55,43.44,43.46,86300.0,29.808,29.808,29.7327,29.7464,86300.0
2005-11-09 11:00:00,43.46,43.46,43.32,43.37,39300.0,29.7464,29.7464,29.6506,29.6848,39300.0
2005-11-09 11:05:00,43.36,43.4,43.32,43.35,61500.0,29.6779,29.7053,29.6506,29.6711,61500.0
2005-11-09 11:10:00,43.35,43.43,43.32,43.34,58800.0,29.6711,29.7258,29.6506,29.6642,58800.0
2005-11-09 11:15:00,43.34,43.36,43.28,43.33,39800.0,29.6642,29.6779,29.6232,29.6574,39800.0
2005-11-09 11:20:00,43.33,43.37,43.2,43.2,57300.0,29.6574,29.6848,29.5684,29.5684,57300.0
2005-11-09 11:25:00,43.19,43.35,43.19,43.24,41000.0,29.5616,29.6711,29.5616,29.5958,41000.0
2005-11-09 11:30:00,43.24,43.33,43.24,43.28,60400.0,29.5958,29.6574,29.5958,29.6232,60400.0
2005-11-09 11:35:00,43.28,43.55,43.28,43.52,94300.0,29.6232,29.808,29.6232,29.7874,94300.0
2005-11-09 11:40:00,43.52,43.53,43.48,43.51,56600.0,29.7874,29.7943,29.7601,29.7806,56600.0
2005-11-09 11:45:00,43.5,43.59,43.49,43.55,63300.0,29.7738,29.8354,29.7669,29.808,63300.0
2005-11-09 11:50:00,43.57,43.6,43.52,43.54,50400.0,29.8217,29.8422,29.7874,29.8011,50400.0
2005-11-09 11:55:00,43.54,43.62,43.54,43.6,44500.0,29.8011,29.8559,29.8011,29.8422,44500.0
2005-11-09 12:00:00,43.6,43.64,43.6,43.64,24300.0,29.8422,29.8696,29.8422,29.8696,24300.0
2005-11-09 12:05:00,43.63,43.8,43.63,43.77,65300.0,29.8627,29.9791,29.8627,29.9586,65300.0
2005-11-09 12:10:00,43.77,43.78,43.67,43.69,52500.0,29.9586,29.9654,29.8901,29.9038,52500.0
2005-11-09 12:15:00,43.69,43.91,43.68,43.89,84500.0,29.9038,30.0544,29.897,30.0407,84500.0
2005-11-09 12:20:00,43.91,44.05,43.89,43.99,90900.0,30.0544,30.1502,30.0407,30.1091,90900.0
2005-11-09 12:25:00,43.97,44.0,43.91,43.95,51000.0,30.0955,30.116,30.0544,30.0818,51000.0
2005-11-09 12:30:00,43.93,43.97,43.91,43.95,26500.0,30.0681,30.0955,30.0544,30.0818,26500.0
2005-11-09 12:35:00,43.94,43.95,43.86,43.9,35800.0,30.0749,30.0818,30.0202,30.0475,35800.0
2005-11-09 12:40:00,43.89,43.91,43.82,43.88,23200.0,30.0407,30.0544,29.9928,30.0339,23200.0
2005-11-09 12:45:00,43.88,43.9,43.85,43.89,17800.0,30.0339,30.0475,30.0133,30.0407,17800.0
2005-11-09 12:50:00,43.88,43.95,43.86,43.87,25600.0,30.0339,30.0818,30.0202,30.027,25600.0
2005-11-09 12:55:00,43.86,43.95,43.85,43.94,33000.0,30.0202,30.0818,30.0133,30.0749,33000.0
2005-11-09 13:00:00,43.94,43.94,43.85,43.85,43300.0,30.0749,30.0749,30.0133,30.0133,43300.0
2005-11-09 13:05:00,43.86,43.9,43.85,43.89,34500.0,30.0202,30.0475,30.0133,30.0407,34500.0
2005-11-09 13:10:00,43.89,43.9,43.82,43.87,42700.0,30.0407,30.0475,29.9928,30.027,42700.0
2005-11-09 13:15:00,43.87,43.88,43.77,43.8,33900.0,30.027,30.0339,29.9586,29.9791,33900.0
2005-11-09 13:20:00,43.8,43.85,43.79,43.83,44000.0,29.9791,30.0133,29.9722,29.9996,44000.0
2005-11-09 13:25:00,43.83,43.84,43.78,43.78,16700.0,29.9996,30.0065,29.9654,29.9654,16700.0
2005-11-09 13:30:00,43.79,43.89,43.78,43.89,43600.0,29.9722,30.0407,29.9654,30.0407,43600.0
2005-11-09 13:35:00,43.89,43.94,43.84,43.85,39600.0,30.0407,30.0749,30.0065,30.0133,39600.0
2005-11-09 13:40:00,43.87,43.95,43.87,43.9,46000.0,30.027,30.0818,30.027,30.0475,46000.0
2005-11-09 13:45:00,43.89,43.93,43.85,43.86,17400.0,30.0407,30.0681,30.0133,30.0202,17400.0
2005-11-09 13:50:00,43.85,43.9,43.8,43.83,49100.0,30.0133,30.0475,29.9791,29.9996,49100.0
2005-11-09 13:55:00,43.83,43.84,43.77,43.8,31800.0,29.9996,30.0065,29.9586,29.9791,31800.0
2005-11-09 14:00:00,43.8,43.86,43.8,43.83,64600.0,29.9791,30.0202,29.9791,29.9996,64600.0
2005-11-09 14:05:00,43.82,43.85,43.81,43.83,26900.0,29.9928,30.0133,29.9859,29.9996,26900.0
2005-11-09 14:10:00,43.81,43.84,43.81,43.82,19400.0,29.9859,30.0065,29.9859,29.9928,19400.0
2005-11-09 14:15:00,43.82,43.84,43.78,43.81,21900.0,29.9928,30.0065,29.9654,29.9859,21900.0
2005-11-09 14:20:00,43.81,43.84,43.79,43.79,16100.0,29.9859,30.0065,29.9722,29.9722,16100.0
2005-11-09 14:25:00,43.79,43.79,43.7,43.75,71900.0,29.9722,29.9722,29.9106,29.9449,71900.0
2005-11-09 14:30:00,43.74,43.84,43.73,43.77,110200.0,29.938,30.0065,29.9312,29.9586,110200.0
2005-11-09 14:35:00,43.78,43.85,43.77,43.83,57400.0,29.9654,30.0133,29.9586,29.9996,57400.0
2005-11-09 14:40:00,43.83,43.92,43.82,43.86,97700.0,29.9996,30.0612,29.9928,30.0202,97700.0
2005-11-09 14:45:00,43.88,43.92,43.86,43.9,26000.0,30.0339,30.0612,30.0202,30.0475,26000.0
2005-11-09 14:50:00,43.88,43.89,43.74,43.76,30000.0,30.0339,30.0407,29.938,29.9517,30000.0
2005-11-09 14:55:00,43.76,43.86,43.75,43.84,24100.0,29.9517,30.0202,29.9449,30.0065,24100.0
2005-11-09 15:00:00,43.85,43.94,43.84,43.93,41800.0,30.0133,30.0749,30.0065,30.0681,41800.0
2005-11-09 15:05:00,43.93,43.99,43.93,43.95,63400.0,30.0681,30.1091,30.0681,30.0818,63400.0
2005-11-09 15:10:00,43.95,43.97,43.93,43.96,22400.0,30.0818,30.0955,30.0681,30.0886,22400.0
2005-11-09 15:15:00,43.96,44.03,43.96,44.03,70700.0,30.0886,30.1365,30.0886,30.1365,70700.0
2005-11-09 15:20:00,44.03,44.03,43.96,43.98,58000.0,30.1365,30.1365,30.0886,30.1023,58000.0
2005-11-09 15:25:00,43.99,44.0,43.94,43.96,34800.0,30.1091,30.116,30.0749,30.0886,34800.0
2005-11-09 15:30:00,43.97,44.01,43.96,44.01,101500.0,30.0955,30.1228,30.0886,30.1228,101500.0
2005-11-09 15:35:00,44.01,44.02,43.97,43.99,49000.0,30.1228,30.1297,30.0955,30.1091,49000.0
2005-11-09 15:40:00,43.99,44.02,43.98,44.0,145000.0,30.1091,30.1297,30.1023,30.116,145000.0
2005-11-09 15:45:00,44.0,44.07,43.98,44.06,171000.0,30.116,30.1639,30.1023,30.1571,171000.0
2005-11-09 15:50:00,44.06,44.18,44.06,44.11,174300.0,30.1571,30.2392,30.1571,30.1913,174300.0
2005-11-09 15:55:00,44.11,44.15,44.05,44.15,263900.0,30.1913,30.2187,30.1502,30.2187,263900.0
2005-11-10 09:30:00,44.49,44.6,44.45,44.55,251200.0,30.4514,30.5267,30.424,30.4924,251200.0
2005-11-10 09:35:00,44.52,44.6,44.4,44.58,116800.0,30.4719,30.5267,30.3898,30.513,116800.0
2005-11-10 09:40:00,44.55,44.57,44.25,44.26,122000.0,30.4924,30.5061,30.2871,30.2939,122000.0
2005-11-10 09:45:00,44.25,44.32,44.2,44.21,121500.0,30.2871,30.335,30.2529,30.2597,121500.0
2005-11-10 09:50:00,44.22,44.32,44.17,44.22,85900.0,30.2666,30.335,30.2323,30.2666,85900.0
2005-11-10 09:55:00,44.23,44.27,44.15,44.15,81900.0,30.2734,30.3008,30.2187,30.2187,81900.0
2005-11-10 10:00:00,44.16,44.16,43.83,43.87,129200.0,30.2255,30.2255,29.9996,30.027,129200.0
2005-11-10 10:05:00,43.87,44.0,43.85,43.86,117100.0,30.027,30.116,30.0133,30.0202,117100.0
2005-11-10 10:10:00,43.84,43.86,43.7,43.79,146600.0,30.0065,30.0202,29.9106,29.9722,146600.0
2005-11-10 10:15:00,43.81,43.82,43.69,43.75,64100.0,29.9859,29.9928,29.9038,29.9449,64100.0
2005-11-10 10:20:00,43.76,43.92,43.7,43.8,65900.0,29.9517,30.0612,29.9106,29.9791,65900.0
2005-11-10 10:25:00,43.78,43.99,43.77,43.93,73900.0,29.9654,30.1091,29.9586,30.0681,73900.0
2005-11-10 10:30:00,43.92,44.02,43.74,43.99,79500.0,30.0612,30.1297,29.938,30.1091,79500.0
2005-11-10 10:35:00,43.98,44.05,43.85,43.85,57500.0,30.1023,30.1502,30.0133,30.0133,57500.0
2005-11-10 10:40:00,43.85,43.85,43.76,43.85,51300.0,30.0133,30.0133,29.9517,30.0133,51300.0
2005-11-10 10:45:00,43.85,43.9,43.64,43.75,63000.0,30.0133,30.0475,29.8696,29.9449,63000.0
2005-11-10 10:50:00,43.76,43.88,43.75,43.84,57400.0,29.9517,30.0339,29.9449,30.0065,57400.0
2005-11-10 10:55:00,43.84,43.88,43.72,43.77,39100.0,30.0065,30.0339,29.9243,29.9586,39100.0
2005-11-10 11:00:00,43.77,43.78,43.67,43.72,55700.0,29.9586,29.9654,29.8901,29.9243,55700.0
2005-11-10 11:05:00,43.72,43.8,43.65,43.76,46000.0,29.9243,29.9791,29.8764,29.9517,46000.0
2005-11-10 11:10:00,43.76,43.78,43.58,43.63,58800.0,29.9517,29.9654,29.8285,29.8627,58800.0
2005-11-10 11:15:00,43.62,43.62,43.53,43.57,43100.0,29.8559,29.8559,29.7943,29.8217,43100.0
2005-11-10 11:20:00,43.55,43.55,43.4,43.47,64000.0,29.808,29.808,29.7053,29.7532,64000.0
2005-11-10 11:25:00,43.49,43.51,43.4,43.41,54600.0,29.7669,29.7806,29.7053,29.7122,54600.0
2005-11-10 11:30:00,43.41,43.42,43.35,43.42,76200.0,29.7122,29.719,29.6711,29.719,76200.0
2005-11-10 11:35:00,43.44,43.48,43.37,43.43,53700.0,29.7327,29.7601,29.6848,29.7258,53700.0
2005-11-10 11:40:00,43.42,43.52,43.27,43.27,72900.0,29.719,29.7874,29.6163,29.6163,72900.0
2005-11-10 11:45:00,43.28,43.38,43.24,43.38,72500.0,29.6232,29.6916,29.5958,29.6916,72500.0
2005-11-10 11:50:00,43.38,43.51,43.36,43.48,67400.0,29.6916,29.7806,29.6779,29.7601,67400.0
2005-11-10 11:55:00,43.48,43.57,43.4,43.46,24300.0,29.7601,29.8217,29.7053,29.7464,24300.0
2005-11-10 12:00:00,43.41,43.61,43.41,43.6,49800.0,29.7122,29.849,29.7122,29.8422,49800.0
2005-11-10 12:05:00,43.59,43.62,43.54,43.55,31500.0,29.8354,29.8559,29.8011,29.808,31500.0
2005-11-10 12:10:00,43.55,43.56,43.46,43.51,15600.0,29.808,29.8148,29.7464,29.7806,15600.0
2005-11-10 12:15:00,43.53,43.53,43.43,43.43,28300.0,29.7943,29.7943,29.7258,29.7258,28300.0
2005-11-10 12:20:00,43.43,43.43,43.32,43.41,31600.0,29.7258,29.7258,29.6506,29.7122,31600.0
2005-11-10 12:25:00,43.41,43.55,43.41,43.49,33500.0,29.7122,29.808,29.7122,29.7669,33500.0
2005-11-10 12:30:00,43.48,43.55,43.48,43.52,19300.0,29.7601,29.808,29.7601,29.7874,19300.0
2005-11-10 12:35:00,43.52,43.6,43.49,43.56,28400.0,29.7874,29.8422,29.7669,29.8148,28400.0
2005-11-10 12:40:00,43.58,43.6,43.56,43.56,21300.0,29.8285,29.8422,29.8148,29.8148,21300.0
2005-11-10 12:45:00,43.58,43.66,43.58,43.65,23500.0,29.8285,29.8833,29.8285,29.8764,23500.0
2005-11-10 12:50:00,43.64,43.64,43.55,43.63,15400.0,29.8696,29.8696,29.808,29.8627,15400.0
2005-11-10 12:55:00,43.62,43.62,43.53,43.58,32000.0,29.8559,29.8559,29.7943,29.8285,32000.0
2005-11-10 13:00:00,43.58,43.66,43.57,43.62,57700.0,29.8285,29.8833,29.8217,29.8559,57700.0
2005-11-10 13:05:00,43.63,43.66,43.56,43.59,39400.0,29.8627,29.8833,29.8148,29.8354,39400.0
2005-11-10 13:10:00,43.59,43.69,43.59,43.68,21200.0,29.8354,29.9038,29.8354,29.897,21200.0
2005-11-10 13:15:00,43.66,43.7,43.65,43.69,20500.0,29.8833,29.9106,29.8764,29.9038,20500.0
2005-11-10 13:20:00,43.69,43.69,43.57,43.6,37600.0,29.9038,29.9038,29.8217,29.8422,37600.0
2005-11-10 13:25:00,43.6,43.67,43.59,43.66,17800.0,29.8422,29.8901,29.8354,29.8833,17800.0
2005-11-10 13:30:00,43.66,43.74,43.66,43.72,23500.0,29.8833,29.938,29.8833,29.9243,23500.0
2005-11-10 13:35:00,43.73,43.9,43.72,43.88,29300.0,29.9312,30.0475,29.9243,30.0339,29300.0
2005-11-10 13:40:00,43.89,43.9,43.79,43.87,28800.0,30.0407,30.0475,29.9722,30.027,28800.0
2005-11-10 13:45:00,43.86,43.89,43.75,43.76,20600.0,30.0202,30.0407,29.9449,29.9517,20600.0
2005-11-10 13:50:00,43.77,43.9,43.72,43.89,32700.0,29.9586,30.0475,29.9243,30.0407,32700.0
2005-11-10 13:55:00,43.87,43.93,43.8,43.8,24800.0,30.027,30.0681,29.9791,29.9791,24800.0
2005-11-10 14:00:00,43.82,43.85,43.77,43.79,21500.0,29.9928,30.0133,29.9586,29.9722,21500.0
2005-11-10 14:05:00,43.79,43.85,43.78,43.83,20000.0,29.9722,30.0133,29.9654,29.9996,20000.0
2005-11-10 14:10:00,43.83,43.85,43.76,43.77,24000.0,29.9996,30.0133,29.9517,29.9586,24000.0
2005-11-10 14:15:00,43.76,43.76,43.71,43.72,16700.0,29.9517,29.9517,29.9175,29.9243,16700.0
2005-11-10 14:20:00,43.72,43.73,43.68,43.69,38000.0,29.9243,29.9312,29.897,29.9038,38000.0
2005-11-10 14:25:00,43.69,43.7,43.65,43.69,24900.0,29.9038,29.9106,29.8764,29.9038,24900.0
2005-11-10 14:30:00,43.7,43.74,43.68,43.7,25000.0,29.9106,29.938,29.897,29.9106,25000.0
2005-11-10 14:35:00,43.7,43.72,43.63,43.64,28200.0,29.9106,29.9243,29.8627,29.8696,28200.0
2005-11-10 14:40:00,43.63,43.65,43.56,43.62,132200.0,29.8627,29.8764,29.8148,29.8559,132200.0
2005-11-10 14:45:00,43.6,43.6,43.54,43.55,30100.0,29.8422,29.8422,29.8011,29.808,30100.0
2005-11-10 14:50:00,43.57,43.61,43.57,43.6,13000.0,29.8217,29.849,29.8217,29.8422,13000.0
2005-11-10 14:55:00,43.6,43.63,43.59,43.6,40700.0,29.8422,29.8627,29.8354,29.8422,40700.0
2005-11-10 15:00:00,43.6,43.61,43.54,43.58,42500.0,29.8422,29.849,29.8011,29.8285,42500.0
2005-11-10 15:05:00,43.58,43.59,43.52,43.56,19600.0,29.8285,29.8354,29.7874,29.8148,19600.0
2005-11-10 15:10:00,43.56,43.57,43.55,43.56,24900.0,29.8148,29.8217,29.808,29.8148,24900.0
2005-11-10 15:15:00,43.57,43.62,43.57,43.6,34700.0,29.8217,29.8559,29.8217,29.8422,34700.0
2005-11-10 15:20:00,43.61,43.68,43.59,43.65,36300.0,29.849,29.897,29.8354,29.8764,36300.0
2005-11-10 15:25:00,43.65,43.67,43.56,43.59,33500.0,29.8764,29.8901,29.8148,29.8354,33500.0
2005-11-10 15:30:00,43.59,43.65,43.58,43.61,56900.0,29.8354,29.8764,29.8285,29.849,56900.0
2005-11-10 15:35:00,43.6,43.62,43.47,43.51,81200.0,29.8422,29.8559,29.7532,29.7806,81200.0
2005-11-10 15:40:00,43.52,43.53,43.4,43.47,69200.0,29.7874,29.7943,29.7053,29.7532,69200.0
2005-11-10 15:45:00,43.46,43.5,43.44,43.47,102400.0,29.7464,29.7738,29.7327,29.7532,102400.0
2005-11-10 15:50:00,43.46,43.47,43.41,43.42,100700.0,29.7464,29.7532,29.7122,29.719,100700.0
2005-11-10 15:55:00,43.42,43.5,43.41,43.44,111700.0,29.719,29.7738,29.7122,29.7327,111700.0
2005-11-11 09:30:00,43.7,43.7,43.59,43.62,37800.0,29.9106,29.9106,29.8354,29.8559,37800.0
2005-11-11 09:35:00,43.63,43.63,43.5,43.54,77600.0,29.8627,29.8627,29.7738,29.8011,77600.0
2005-11-11 09:40:00,43.54,43.61,43.5,43.58,40700.0,29.8011,29.849,29.7738,29.8285,40700.0
2005-11-11 09:45:00,43.58,43.58,43.23,43.35,62000.0,29.8285,29.8285,29.589,29.6711,62000.0
2005-11-11 09:50:00,43.35,43.45,43.3,43.35,27500.0,29.6711,29.7395,29.6369,29.6711,27500.0
2005-11-11 09:55:00,43.33,43.33,43.15,43.16,67900.0,29.6574,29.6574,29.5342,29.541,67900.0
2005-11-11 10:00:00,43.16,43.28,43.16,43.24,65700.0,29.541,29.6232,29.541,29.5958,65700.0
2005-11-11 10:05:00,43.24,43.29,43.2,43.28,42500.0,29.5958,29.63,29.5684,29.6232,42500.0
2005-11-11 10:10:00,43.27,43.45,43.27,43.41,68700.0,29.6163,29.7395,29.6163,29.7122,68700.0
2005-11-11 10:15:00,43.41,43.42,43.27,43.36,36200.0,29.7122,29.719,29.6163,29.6779,36200.0
2005-11-11 10:20:00,43.35,43.39,43.28,43.29,14300.0,29.6711,29.6985,29.6232,29.63,14300.0
2005-11-11 10:25:00,43.28,43.33,43.25,43.27,30500.0,29.6232,29.6574,29.6026,29.6163,30500.0
2005-11-11 10:30:00,43.28,43.29,43.24,43.24,20400.0,29.6232,29.63,29.5958,29.5958,20400.0
2005-11-11 10:35:00,43.24,43.32,43.22,43.26,22400.0,29.5958,29.6506,29.5821,29.6095,22400.0
2005-11-11 10:40:00,43.25,43.26,43.19,43.2,24400.0,29.6026,29.6095,29.5616,29.5684,24400.0
2005-11-11 10:45:00,43.2,43.23,43.16,43.2,49000.0,29.5684,29.589,29.541,29.5684,49000.0
2005-11-11 10:50:00,43.2,43.32,43.2,43.3,46300.0,29.5684,29.6506,29.5684,29.6369,46300.0
2005-11-11 10:55:00,43.3,43.32,43.26,43.31,39400.0,29.6369,29.6506,29.6095,29.6437,39400.0
2005-11-11 11:00:00,43.31,43.34,43.31,43.33,26400.0,29.6437,29.6642,29.6437,29.6574,26400.0
2005-11-11 11:05:00,43.33,43.33,43.29,43.3,22200.0,29.6574,29.6574,29.63,29.6369,22200.0
2005-11-11 11:10:00,43.3,43.39,43.28,43.39,28200.0,29.6369,29.6985,29.6232,29.6985,28200.0
2005-11-11 11:15:00,43.39,43.45,43.31,43.33,58000.0,29.6985,29.7395,29.6437,29.6574,58000.0
2005-11-11 11:20:00,43.33,43.45,43.33,43.44,62700.0,29.6574,29.7395,29.6574,29.7327,62700.0
2005-11-11 11:25:00,43.44,43.5,43.39,43.45,179200.0,29.7327,29.7738,29.6985,29.7395,179200.0
2005-11-11 11:30:00,43.46,43.48,43.42,43.48,29600.0,29.7464,29.7601,29.719,29.7601,29600.0
2005-11-11 11:35:00,43.48,43.5,43.38,43.5,25800.0,29.7601,29.7738,29.6916,29.7738,25800.0
2005-11-11 11:40:00,43.49,43.52,43.48,43.49,25700.0,29.7669,29.7874,29.7601,29.7669,25700.0
2005-11-11 11:45:00,43.49,43.69,43.48,43.68,81900.0,29.7669,29.9038,29.7601,29.897,81900.0
2005-11-11 11:50:00,43.65,43.68,43.6,43.6,30300.0,29.8764,29.897,29.8422,29.8422,30300.0
2005-11-11 11:55:00,43.6,43.6,43.56,43.59,17200.0,29.8422,29.8422,29.8148,29.8354,17200.0
2005-11-11 12:00:00,43.59,43.6,43.57,43.59,16700.0,29.8354,29.8422,29.8217,29.8354,16700.0
2005-11-11 12:05:00,43.59,43.6,43.57,43.59,17200.0,29.8354,29.8422,29.8217,29.8354,17200.0
2005-11-11 12:10:00,43.59,43.59,43.55,43.56,19400.0,29.8354,29.8354,29.808,29.8148,19400.0
2005-11-11 12:15:00,43.57,43.65,43.56,43.64,46000.0,29.8217,29.8764,29.8148,29.8696,46000.0
2005-11-11 12:20:00,43.65,43.8,43.64,43.77,36100.0,29.8764,29.9791,29.8696,29.9586,36100.0
2005-11-11 12:25:00,43.76,43.78,43.65,43.69,18500.0,29.9517,29.9654,29.8764,29.9038,18500.0
2005-11-11 12:30:00,43.7,43.75,43.68,43.72,25600.0,29.9106,29.9449,29.897,29.9243,25600.0
2005-11-11 12:35:00,43.72,43.75,43.71,43.73,29800.0,29.9243,29.9449,29.9175,29.9312,29800.0
2005-11-11 12:40:00,43.73,43.81,43.68,43.77,62500.0,29.9312,29.9859,29.897,29.9586,62500.0
2005-11-11 12:45:00,43.77,43.78,43.76,43.76,5900.0,29.9586,29.9654,29.9517,29.9517,5900.0
2005-11-11 12:50:00,43.77,43.82,43.77,43.81,41200.0,29.9586,29.9928,29.9586,29.9859,41200.0
2005-11-11 12:55:00,43.82,43.82,43.74,43.8,48800.0,29.9928,29.9928,29.938,29.9791,48800.0
2005-11-11 13:00:00,43.8,43.85,43.75,43.8,46900.0,29.9791,30.0133,29.9449,29.9791,46900.0
2005-11-11 13:05:00,43.81,43.86,43.79,43.84,45500.0,29.9859,30.0202,29.9722,30.0065,45500.0
2005-11-11 13:10:00,43.84,43.86,43.79,43.81,44500.0,30.0065,30.0202,29.9722,29.9859,44500.0
2005-11-11 13:15:00,43.8,43.85,43.77,43.83,31000.0,29.9791,30.0133,29.9586,29.9996,31000.0
2005-11-11 13:20:00,43.83,43.86,43.77,43.86,29100.0,29.9996,30.0202,29.9586,30.0202,29100.0
2005-11-11 13:25:00,43.87,43.94,43.85,43.9,26700.0,30.027,30.0749,30.0133,30.0475,26700.0
2005-11-11 13:30:00,43.9,43.91,43.8,43.82,27700.0,30.0475,30.0544,29.9791,29.9928,27700.0
2005-11-11 13:35:00,43.83,43.92,43.83,43.92,33400.0,29.9996,30.0612,29.9996,30.0612,33400.0
2005-11-11 13:40:00,43.9,44.1,43.9,44.03,78500.0,30.0475,30.1844,30.0475,30.1365,78500.0
2005-11-11 13:45:00,44.02,44.04,44.02,44.02,19700.0,30.1297,30.1434,30.1297,30.1297,19700.0
2005-11-11 13:50:00,44.02,44.06,44.01,44.05,32700.0,30.1297,30.1571,30.1228,30.1502,32700.0
2005-11-11 13:55:00,44.06,44.19,44.05,44.1,46000.0,30.1571,30.246,30.1502,30.1844,46000.0
2005-11-11 14:00:00,44.1,44.18,44.1,44.18,39000.0,30.1844,30.2392,30.1844,30.2392,39000.0
2005-11-11 14:05:00,44.18,44.25,44.18,44.23,40800.0,30.2392,30.2871,30.2392,30.2734,40800.0
2005-11-11 14:10:00,44.24,44.24,44.13,44.14,34500.0,30.2803,30.2803,30.205,30.2118,34500.0
2005-11-11 14:15:00,44.13,44.15,44.1,44.1,36900.0,30.205,30.2187,30.1844,30.1844,36900.0
2005-11-11 14:20:00,44.1,44.14,44.1,44.13,31500.0,30.1844,30.2118,30.1844,30.205,31500.0
2005-11-11 14:25:00,44.13,44.14,44.09,44.13,36000.0,30.205,30.2118,30.1776,30.205,36000.0
2005-11-11 14:30:00,44.13,44.13,44.1,44.11,11600.0,30.205,30.205,30.1844,30.1913,11600.0
2005-11-11 14:35:00,44.11,44.13,44.06,44.06,33000.0,30.1913,30.205,30.1571,30.1571,33000.0
2005-11-11 14:40:00,44.07,44.07,43.93,43.94,53200.0,30.1639,30.1639,30.0681,30.0749,53200.0
2005-11-11 14:45:00,43.93,44.06,43.93,44.03,44000.0,30.0681,30.1571,30.0681,30.1365,44000.0
2005-11-11 14:50:00,44.04,44.12,44.03,44.09,48700.0,30.1434,30.1981,30.1365,30.1776,48700.0
2005-11-11 14:55:00,44.09,44.13,44.06,44.1,38800.0,30.1776,30.205,30.1571,30.1844,38800.0
2005-11-11 15:00:00,44.1,44.13,44.09,44.09,37200.0,30.1844,30.205,30.1776,30.1776,37200.0
2005-11-11 15:05:00,44.08,44.15,44.08,44.14,53000.0,30.1707,30.2187,30.1707,30.2118,53000.0
2005-11-11 15:10:00,44.14,44.18,44.13,44.14,29800.0,30.2118,30.2392,30.205,30.2118,29800.0
2005-11-11 15:15:00,44.14,44.18,44.11,44.18,25800.0,30.2118,30.2392,30.1913,30.2392,25800.0
2005-11-11 15:20:00,44.19,44.21,44.16,44.16,36000.0,30.246,30.2597,30.2255,30.2255,36000.0
2005-11-11 15:25:00,44.16,44.17,44.12,44.13,12800.0,30.2255,30.2323,30.1981,30.205,12800.0
2005-11-11 15:30:00,44.12,44.22,44.12,44.2,36100.0,30.1981,30.2666,30.1981,30.2529,36100.0
2005-11-11 15:35:00,44.21,44.24,44.16,44.24,39000.0,30.2597,30.2803,30.2255,30.2803,39000.0
2005-11-11 15:40:00,44.23,44.33,44.23,44.33,104000.0,30.2734,30.3419,30.2734,30.3419,104000.0
2005-11-11 15:45:00,44.32,44.35,44.28,44.28,106600.0,30.335,30.3555,30.3076,30.3076,106600.0
2005-11-11 15:50:00,44.28,44.29,44.15,44.28,151700.0,30.3076,30.3145,30.2187,30.3076,151700.0
2005-11-11 15:55:00,44.28,44.29,44.24,44.26,210300.0,30.3076,30.3145,30.2803,30.2939,210300.0
2005-11-14 09:30:00,44.14,44.15,44.0,44.07,127800.0,30.2118,30.2187,30.116,30.1639,127800.0
2005-11-14 09:35:00,44.09,44.11,44.0,44.0,60700.0,30.1776,30.1913,30.116,30.116,60700.0
2005-11-14 09:40:00,44.01,44.23,44.0,44.17,129900.0,30.1228,30.2734,30.116,30.2323,129900.0
2005-11-14 09:45:00,44.17,44.2,44.02,44.07,90900.0,30.2323,30.2529,30.1297,30.1639,90900.0
2005-11-14 09:50:00,44.09,44.13,44.06,44.11,48900.0,30.1776,30.205,30.1571,30.1913,48900.0
2005-11-14 09:55:00,44.12,44.12,43.92,43.99,63700.0,30.1981,30.1981,30.0612,30.1091,63700.0
2005-11-14 10:00:00,43.96,44.05,43.87,43.93,71500.0,30.0886,30.1502,30.027,30.0681,71500.0
2005-11-14 10:05:00,43.92,44.12,43.92,44.11,45700.0,30.0612,30.1981,30.0612,30.1913,45700.0
2005-11-14 10:10:00,44.11,44.11,43.99,44.01,52500.0,30.1913,30.1913,30.1091,30.1228,52500.0
2005-11-14 10:15:00,44.02,44.04,43.87,43.98,47800.0,30.1297,30.1434,30.027,30.1023,47800.0
2005-11-14 10:20:00,43.98,44.04,43.91,43.99,66700.0,30.1023,30.1434,30.0544,30.1091,66700.0
2005-11-14 10:25:00,43.99,44.04,43.99,44.02,50200.0,30.1091,30.1434,30.1091,30.1297,50200.0
2005-11-14 10:30:00,44.01,44.02,43.95,43.97,69800.0,30.1228,30.1297,30.0818,30.0955,69800.0
2005-11-14 10:35:00,43.98,44.0,43.91,43.91,31700.0,30.1023,30.116,30.0544,30.0544,31700.0
2005-11-14 10:40:00,43.91,43.95,43.89,43.94,39000.0,30.0544,30.0818,30.0407,30.0749,39000.0
2005-11-14 10:45:00,43.94,44.03,43.91,44.02,73200.0,30.0749,30.1365,30.0544,30.1297,73200.0
2005-11-14 10:50:00,44.04,44.1,43.93,43.93,33600.0,30.1434,30.1844,30.0681,30.0681,33600.0
2005-11-14 10:55:00,43.94,44.0,43.94,43.98,24100.0,30.0749,30.116,30.0749,30.1023,24100.0
2005-11-14 11:00:00,43.98,44.09,43.93,44.08,43300.0,30.1023,30.1776,30.0681,30.1707,43300.0
2005-11-14 11:05:00,44.08,44.19,44.03,44.04,69000.0,30.1707,30.246,30.1365,30.1434,69000.0
2005-11-14 11:10:00,44.05,44.25,44.03,44.16,80000.0,30.1502,30.2871,30.1365,30.2255,80000.0
2005-11-14 11:15:00,44.15,44.32,44.14,44.26,73500.0,30.2187,30.335,30.2118,30.2939,73500.0
2005-11-14 11:20:00,44.3,44.3,44.17,44.2,74900.0,30.3213,30.3213,30.2323,30.2529,74900.0
2005-11-14 11:25:00,44.2,44.2,44.09,44.12,48200.0,30.2529,30.2529,30.1776,30.1981,48200.0
2005-11-14 11:30:00,44.1,44.19,44.1,44.11,67400.0,30.1844,30.246,30.1844,30.1913,67400.0
2005-11-14 11:35:00,44.12,44.13,43.95,43.99,77000.0,30.1981,30.205,30.0818,30.1091,77000.0
2005-11-14 11:40:00,43.99,44.0,43.88,43.88,68900.0,30.1091,30.116,30.0339,30.0339,68900.0
2005-11-14 11:45:00,43.88,43.88,43.76,43.76,89400.0,30.0339,30.0339,29.9517,29.9517,89400.0
2005-11-14 11:50:00,43.77,43.79,43.72,43.75,119000.0,29.9586,29.9722,29.9243,29.9449,119000.0
2005-11-14 11:55:00,43.75,43.85,43.75,43.85,97500.0,29.9449,30.0133,29.9449,30.0133,97500.0
2005-11-14 12:00:00,43.84,43.96,43.83,43.9,38100.0,30.0065,30.0886,29.9996,30.0475,38100.0
2005-11-14 12:05:00,43.91,43.91,43.86,43.89,49400.0,30.0544,30.0544,30.0202,30.0407,49400.0
2005-11-14 12:10:00,43.86,43.95,43.86,43.89,32400.0,30.0202,30.0818,30.0202,30.0407,32400.0
2005-11-14 12:15:00,43.9,44.0,43.89,44.0,44800.0,30.0475,30.116,30.0407,30.116,44800.0
2005-11-14 12:20:00,44.0,44.02,43.98,44.0,23400.0,30.116,30.1297,30.1023,30.116,23400.0
2005-11-14 12:25:00,44.0,44.03,43.98,44.02,15800.0,30.116,30.1365,30.1023,30.1297,15800.0
2005-11-14 12:30:00,44.01,44.01,43.95,43.95,26600.0,30.1228,30.1228,30.0818,30.0818,26600.0
2005-11-14 12:35:00,43.97,44.01,43.97,44.01,22100.0,30.0955,30.1228,30.0955,30.1228,22100.0
2005-11-14 12:40:00,44.0,44.03,43.92,43.95,25000.0,30.116,30.1365,30.0612,30.0818,25000.0
2005-11-14 12:45:00,43.93,44.01,43.93,44.0,6500.0,30.0681,30.1228,30.0681,30.116,6500.0
2005-11-14 12:50:00,44.0,44.0,43.95,43.96,11400.0,30.116,30.116,30.0818,30.0886,11400.0
2005-11-14 12:55:00,43.96,43.96,43.9,43.91,16400.0,30.0886,30.0886,30.0475,30.0544,16400.0
2005-11-14 13:00:00,43.91,43.94,43.89,43.92,22100.0,30.0544,30.0749,30.0407,30.0612,22100.0
2005-11-14 13:05:00,43.92,43.93,43.88,43.9,9900.0,30.0612,30.0681,30.0339,30.0475,9900.0
2005-11-14 13:10:00,43.9,43.98,43.89,43.98,13900.0,30.0475,30.1023,30.0407,30.1023,13900.0
2005-11-14 13:15:00,43.98,44.06,43.96,43.96,20800.0,30.1023,30.1571,30.0886,30.0886,20800.0
2005-11-14 13:20:00,43.98,43.98,43.92,43.95,22600.0,30.1023,30.1023,30.0612,30.0818,22600.0
2005-11-14 13:25:00,43.95,43.99,43.93,43.99,6900.0,30.0818,30.1091,30.0681,30.1091,6900.0
2005-11-14 13:30:00,43.99,44.0,43.93,43.93,21400.0,30.1091,30.116,30.0681,30.0681,21400.0
2005-11-14 13:35:00,43.94,43.97,43.94,43.97,12200.0,30.0749,30.0955,30.0749,30.0955,12200.0
2005-11-14 13:40:00,43.97,44.0,43.93,43.98,19600.0,30.0955,30.116,30.0681,30.1023,19600.0
2005-11-14 13:45:00,43.98,44.01,43.97,43.97,19300.0,30.1023,30.1228,30.0955,30.0955,19300.0
2005-11-14 13:50:00,43.97,44.02,43.93,44.0,15500.0,30.0955,30.1297,30.0681,30.116,15500.0
2005-11-14 13:55:00,44.01,44.02,43.96,43.99,14400.0,30.1228,30.1297,30.0886,30.1091,14400.0
2005-11-14 14:00:00,44.0,44.04,43.97,44.04,25100.0,30.116,30.1434,30.0955,30.1434,25100.0
2005-11-14 14:05:00,44.03,44.04,43.98,44.0,15900.0,30.1365,30.1434,30.1023,30.116,15900.0
2005-11-14 14:10:00,43.98,44.0,43.95,43.98,21200.0,30.1023,30.116,30.0818,30.1023,21200.0
2005-11-14 14:15:00,43.99,44.01,43.95,43.98,24700.0,30.1091,30.1228,30.0818,30.1023,24700.0
2005-11-14 14:20:00,43.99,44.02,43.98,44.02,14700.0,30.1091,30.1297,30.1023,30.1297,14700.0
2005-11-14 14:25:00,44.02,44.03,43.99,44.03,14000.0,30.1297,30.1365,30.1091,30.1365,14000.0
2005-11-14 14:30:00,44.03,44.05,44.0,44.0,19000.0,30.1365,30.1502,30.116,30.116,19000.0
2005-11-14 14:35:00,44.01,44.03,43.96,44.0,45800.0,30.1228,30.1365,30.0886,30.116,45800.0
2005-11-14 14:40:00,44.0,44.0,43.97,43.97,21300.0,30.116,30.116,30.0955,30.0955,21300.0
2005-11-14 14:45:00,43.96,43.98,43.95,43.96,22000.0,30.0886,30.1023,30.0818,30.0886,22000.0
2005-11-14 14:50:00,43.95,43.96,43.88,43.88,42800.0,30.0818,30.0886,30.0339,30.0339,42800.0
2005-11-14 14:55:00,43.87,43.9,43.84,43.84,73100.0,30.027,30.0475,30.0065,30.0065,73100.0
2005-11-14 15:00:00,43.84,43.87,43.83,43.83,48800.0,30.0065,30.027,29.9996,29.9996,48800.0
2005-11-14 15:05:00,43.84,43.84,43.77,43.77,31600.0,30.0065,30.0065,29.9586,29.9586,31600.0
2005-11-14 15:10:00,43.77,43.77,43.66,43.68,27900.0,29.9586,29.9586,29.8833,29.897,27900.0
2005-11-14 15:15:00,43.68,43.74,43.66,43.74,39500.0,29.897,29.938,29.8833,29.938,39500.0
2005-11-14 15:20:00,43.74,43.8,43.71,43.78,40000.0,29.938,29.9791,29.9175,29.9654,40000.0
2005-11-14 15:25:00,43.78,43.85,43.76,43.83,34600.0,29.9654,30.0133,29.9517,29.9996,34600.0
2005-11-14 15:30:00,43.82,43.86,43.78,43.84,45700.0,29.9928,30.0202,29.9654,30.0065,45700.0
2005-11-14 15:35:00,43.84,43.89,43.83,43.83,72000.0,30.0065,30.0407,29.9996,29.9996,72000.0
2005-11-14 15:40:00,43.83,43.84,43.75,43.75,81900.0,29.9996,30.0065,29.9449,29.9449,81900.0
2005-11-14 15:45:00,43.75,43.79,43.69,43.69,87100.0,29.9449,29.9722,29.9038,29.9038,87100.0
2005-11-14 15:50:00,43.7,43.74,43.66,43.67,137400.0,29.9106,29.938,29.8833,29.8901,137400.0
2005-11-14 15:55:00,43.67,43.74,43.62,43.72,154400.0,29.8901,29.938,29.8559,29.9243,154400.0
2005-11-15 09:30:00,43.9,43.99,43.85,43.85,88000.0,30.0475,30.1091,30.0133,30.0133,88000.0
2005-11-15 09:35:00,43.86,44.0,43.84,44.0,86300.0,30.0202,30.116,30.0065,30.116,86300.0
2005-11-15 09:40:00,43.99,44.14,43.96,44.12,114000.0,30.1091,30.2118,30.0886,30.1981,114000.0
2005-11-15 09:45:00,44.11,44.18,43.98,44.06,67600.0,30.1913,30.2392,30.1023,30.1571,67600.0
2005-11-15 09:50:00,44.04,44.07,43.86,44.06,67000.0,30.1434,30.1639,30.0202,30.1571,67000.0
2005-11-15 09:55:00,44.05,44.06,43.93,43.93,65100.0,30.1502,30.1571,30.0681,30.0681,65100.0
2005-11-15 10:00:00,43.92,43.99,43.87,43.91,98600.0,30.0612,30.1091,30.027,30.0544,98600.0
2005-11-15 10:05:00,43.92,43.94,43.87,43.88,63100.0,30.0612,30.0749,30.027,30.0339,63100.0
2005-11-15 10:10:00,43.89,43.97,43.84,43.93,61000.0,30.0407,30.0955,30.0065,30.0681,61000.0
2005-11-15 10:15:00,43.94,43.95,43.87,43.9,28600.0,30.0749,30.0818,30.027,30.0475,28600.0
2005-11-15 10:20:00,43.92,43.97,43.86,43.97,46700.0,30.0612,30.0955,30.0202,30.0955,46700.0
2005-11-15 10:25:00,43.98,44.06,43.86,43.9,67200.0,30.1023,30.1571,30.0202,30.0475,67200.0
2005-11-15 10:30:00,43.89,43.99,43.8,43.98,69700.0,30.0407,30.1091,29.9791,30.1023,69700.0
2005-11-15 10:35:00,43.99,44.02,43.79,43.87,41400.0,30.1091,30.1297,29.9722,30.027,41400.0
2005-11-15 10:40:00,43.86,43.93,43.84,43.84,25200.0,30.0202,30.0681,30.0065,30.0065,25200.0
2005-11-15 10:45:00,43.83,43.89,43.8,43.84,43800.0,29.9996,30.0407,29.9791,30.0065,43800.0
2005-11-15 10:50:00,43.84,43.9,43.82,43.87,40300.0,30.0065,30.0475,29.9928,30.027,40300.0
2005-11-15 10:55:00,43.89,43.89,43.81,43.84,42300.0,30.0407,30.0407,29.9859,30.0065,42300.0
2005-11-15 11:00:00,43.84,43.84,43.62,43.79,86900.0,30.0065,30.0065,29.8559,29.9722,86900.0
2005-11-15 11:05:00,43.76,43.86,43.76,43.83,14500.0,29.9517,30.0202,29.9517,29.9996,14500.0
2005-11-15 11:10:00,43.81,43.86,43.81,43.83,25600.0,29.9859,30.0202,29.9859,29.9996,25600.0
2005-11-15 11:15:00,43.85,43.85,43.74,43.75,21900.0,30.0133,30.0133,29.938,29.9449,21900.0
2005-11-15 11:20:00,43.75,43.8,43.74,43.78,27700.0,29.9449,29.9791,29.938,29.9654,27700.0
2005-11-15 11:25:00,43.78,43.82,43.74,43.81,23000.0,29.9654,29.9928,29.938,29.9859,23000.0
2005-11-15 11:30:00,43.81,43.88,43.79,43.83,44700.0,29.9859,30.0339,29.9722,29.9996,44700.0
2005-11-15 11:35:00,43.83,43.84,43.8,43.82,23700.0,29.9996,30.0065,29.9791,29.9928,23700.0
2005-11-15 11:40:00,43.82,43.86,43.8,43.83,34500.0,29.9928,30.0202,29.9791,29.9996,34500.0
2005-11-15 11:45:00,43.84,43.84,43.73,43.73,39900.0,30.0065,30.0065,29.9312,29.9312,39900.0
2005-11-15 11:50:00,43.71,43.8,43.67,43.8,43000.0,29.9175,29.9791,29.8901,29.9791,43000.0
2005-11-15 11:55:00,43.8,43.82,43.75,43.78,27200.0,29.9791,29.9928,29.9449,29.9654,27200.0
2005-11-15 12:00:00,43.78,43.88,43.77,43.81,47400.0,29.9654,30.0339,29.9586,29.9859,47400.0
2005-11-15 12:05:00,43.81,43.83,43.77,43.8,20400.0,29.9859,29.9996,29.9586,29.9791,20400.0
2005-11-15 12:10:00,43.8,43.83,43.79,43.81,10900.0,29.9791,29.9996,29.9722,29.9859,10900.0
2005-11-15 12:15:00,43.8,43.81,43.78,43.79,14400.0,29.9791,29.9859,29.9654,29.9722,14400.0
2005-11-15 12:20:00,43.79,43.8,43.78,43.78,27300.0,29.9722,29.9791,29.9654,29.9654,27300.0
2005-11-15 12:25:00,43.78,43.79,43.74,43.76,26700.0,29.9654,29.9722,29.938,29.9517,26700.0
2005-11-15 12:30:00,43.75,43.78,43.74,43.76,17300.0,29.9449,29.9654,29.938,29.9517,17300.0
2005-11-15 12:35:00,43.76,43.79,43.73,43.78,27000.0,29.9517,29.9722,29.9312,29.9654,27000.0
2005-11-15 12:40:00,43.78,43.79,43.75,43.78,12200.0,29.9654,29.9722,29.9449,29.9654,12200.0
2005-11-15 12:45:00,43.79,43.79,43.75,43.76,14300.0,29.9722,29.9722,29.9449,29.9517,14300.0
2005-11-15 12:50:00,43.76,43.79,43.76,43.76,12800.0,29.9517,29.9722,29.9517,29.9517,12800.0
2005-11-15 12:55:00,43.76,43.8,43.75,43.8,15400.0,29.9517,29.9791,29.9449,29.9791,15400.0
2005-11-15 13:00:00,43.8,43.8,43.77,43.78,15800.0,29.9791,29.9791,29.9586,29.9654,15800.0
2005-11-15 13:05:00,43.78,43.78,43.76,43.76,21600.0,29.9654,29.9654,29.9517,29.9517,21600.0
2005-11-15 13:10:00,43.76,43.81,43.75,43.79,19500.0,29.9517,29.9859,29.9449,29.9722,19500.0
2005-11-15 13:15:00,43.79,43.79,43.75,43.76,17600.0,29.9722,29.9722,29.9449,29.9517,17600.0
2005-11-15 13:20:00,43.76,43.83,43.76,43.83,15300.0,29.9517,29.9996,29.9517,29.9996,15300.0
2005-11-15 13:25:00,43.83,43.85,43.78,43.79,25300.0,29.9996,30.0133,29.9654,29.9722,25300.0
2005-11-15 13:30:00,43.79,43.79,43.73,43.73,10500.0,29.9722,29.9722,29.9312,29.9312,10500.0
2005-11-15 13:35:00,43.72,43.73,43.59,43.6,30800.0,29.9243,29.9312,29.8354,29.8422,30800.0
2005-11-15 13:40:00,43.59,43.6,43.55,43.55,24100.0,29.8354,29.8422,29.808,29.808,24100.0
2005-11-15 13:45:00,43.54,43.57,43.48,43.54,67600.0,29.8011,29.8217,29.7601,29.8011,67600.0
2005-11-15 13:50:00,43.53,43.57,43.53,43.54,17200.0,29.7943,29.8217,29.7943,29.8011,17200.0
2005-11-15 13:55:00,43.54,43.55,43.42,43.43,40000.0,29.8011,29.808,29.719,29.7258,40000.0
2005-11-15 14:00:00,43.42,43.43,43.33,43.38,34400.0,29.719,29.7258,29.6574,29.6916,34400.0
2005-11-15 14:05:00,43.39,43.42,43.35,43.36,23100.0,29.6985,29.719,29.6711,29.6779,23100.0
2005-11-15 14:10:00,43.35,43.46,43.35,43.35,53000.0,29.6711,29.7464,29.6711,29.6711,53000.0
2005-11-15 14:15:00,43.35,43.36,43.32,43.35,43600.0,29.6711,29.6779,29.6506,29.6711,43600.0
2005-11-15 14:20:00,43.36,43.4,43.34,43.36,46900.0,29.6779,29.7053,29.6642,29.6779,46900.0
2005-11-15 14:25:00,43.37,43.38,43.28,43.28,35600.0,29.6848,29.6916,29.6232,29.6232,35600.0
2005-11-15 14:30:00,43.29,43.31,43.25,43.31,28800.0,29.63,29.6437,29.6026,29.6437,28800.0
2005-11-15 14:35:00,43.32,43.38,43.31,43.37,11900.0,29.6506,29.6916,29.6437,29.6848,11900.0
2005-11-15 14:40:00,43.37,43.45,43.3,43.3,28500.0,29.6848,29.7395,29.6369,29.6369,28500.0
2005-11-15 14:45:00,43.31,43.36,43.29,43.35,28600.0,29.6437,29.6779,29.63,29.6711,28600.0
2005-11-15 14:50:00,43.34,43.35,43.26,43.26,39000.0,29.6642,29.6711,29.6095,29.6095,39000.0
2005-11-15 14:55:00,43.26,43.27,43.07,43.09,48100.0,29.6095,29.6163,29.4794,29.4931,48100.0
2005-11-15 15:00:00,43.09,43.23,43.02,43.21,110500.0,29.4931,29.589,29.4452,29.5753,110500.0
2005-11-15 15:05:00,43.2,43.24,43.15,43.17,74500.0,29.5684,29.5958,29.5342,29.5479,74500.0
2005-11-15 15:10:00,43.17,43.2,43.14,43.17,30200.0,29.5479,29.5684,29.5274,29.5479,30200.0
2005-11-15 15:15:00,43.18,43.18,43.15,43.16,16400.0,29.5547,29.5547,29.5342,29.541,16400.0
2005-11-15 15:20:00,43.16,43.22,43.1,43.2,40800.0,29.541,29.5821,29.5,29.5684,40800.0
2005-11-15 15:25:00,43.2,43.25,43.17,43.17,55700.0,29.5684,29.6026,29.5479,29.5479,55700.0
2005-11-15 15:30:00,43.17,43.19,43.15,43.16,53100.0,29.5479,29.5616,29.5342,29.541,53100.0
2005-11-15 15:35:00,43.17,43.17,43.09,43.1,90800.0,29.5479,29.5479,29.4931,29.5,90800.0
2005-11-15 15:40:00,43.1,43.1,42.98,42.98,109700.0,29.5,29.5,29.4178,29.4178,109700.0
2005-11-15 15:45:00,42.98,43.12,42.97,43.12,113800.0,29.4178,29.5137,29.411,29.5137,113800.0
2005-11-15 15:50:00,43.11,43.14,43.05,43.07,138100.0,29.5068,29.5274,29.4658,29.4794,138100.0
2005-11-15 15:55:00,43.07,43.1,43.04,43.08,130100.0,29.4794,29.5,29.4589,29.4863,130100.0
2005-11-16 09:30:00,44.08,44.64,44.08,44.51,329600.0,30.1707,30.554,30.1707,30.4651,329600.0
2005-11-16 09:35:00,44.51,44.52,44.41,44.46,227500.0,30.4651,30.4719,30.3966,30.4308,227500.0
2005-11-16 09:40:00,44.5,44.6,44.34,44.34,225300.0,30.4582,30.5267,30.3487,30.3487,225300.0
2005-11-16 09:45:00,44.34,44.49,44.28,44.49,118100.0,30.3487,30.4514,30.3076,30.4514,118100.0
2005-11-16 09:50:00,44.47,44.54,44.45,44.49,139000.0,30.4377,30.4856,30.424,30.4514,139000.0
2005-11-16 09:55:00,44.48,44.74,44.48,44.72,200100.0,30.4445,30.6225,30.4445,30.6088,200100.0
2005-11-16 10:00:00,44.73,44.84,44.68,44.84,165800.0,30.6156,30.6909,30.5814,30.6909,165800.0
2005-11-16 10:05:00,44.8,45.0,44.8,44.98,251100.0,30.6635,30.8004,30.6635,30.7868,251100.0
2005-11-16 10:10:00,45.0,45.06,44.87,45.0,395000.0,30.8004,30.8415,30.7115,30.8004,395000.0
2005-11-16 10:15:00,44.99,45.0,44.81,44.92,166700.0,30.7936,30.8004,30.6704,30.7457,166700.0
2005-11-16 10:20:00,44.92,44.94,44.81,44.83,130400.0,30.7457,30.7594,30.6704,30.6841,130400.0
2005-11-16 10:25:00,44.84,44.94,44.82,44.93,96900.0,30.6909,30.7594,30.6772,30.7525,96900.0
2005-11-16 10:30:00,44.93,44.96,44.9,44.92,83500.0,30.7525,30.7731,30.732,30.7457,83500.0
2005-11-16 10:35:00,44.92,45.03,44.86,44.87,290700.0,30.7457,30.821,30.7046,30.7115,290700.0
2005-11-16 10:40:00,44.85,44.94,44.84,44.91,114500.0,30.6978,30.7594,30.6909,30.7388,114500.0
2005-11-16 10:45:00,44.9,44.93,44.81,44.82,85700.0,30.732,30.7525,30.6704,30.6772,85700.0
2005-11-16 10:50:00,44.8,44.8,44.62,44.73,171000.0,30.6635,30.6635,30.5403,30.6156,171000.0
2005-11-16 10:55:00,44.78,44.88,44.77,44.83,101600.0,30.6499,30.7183,30.643,30.6841,101600.0
2005-11-16 11:00:00,44.84,44.88,44.81,44.87,81800.0,30.6909,30.7183,30.6704,30.7115,81800.0
2005-11-16 11:05:00,44.87,44.92,44.85,44.86,91600.0,30.7115,30.7457,30.6978,30.7046,91600.0
2005-11-16 11:10:00,44.85,44.93,44.83,44.93,86800.0,30.6978,30.7525,30.6841,30.7525,86800.0
2005-11-16 11:15:00,44.93,45.15,44.93,45.11,190200.0,30.7525,30.9031,30.7525,30.8757,190200.0
2005-11-16 11:20:00,45.1,45.23,45.09,45.2,164200.0,30.8689,30.9579,30.862,30.9373,164200.0
2005-11-16 11:25:00,45.21,45.4,45.2,45.36,155900.0,30.9442,31.0742,30.9373,31.0468,155900.0
2005-11-16 11:30:00,45.36,45.42,45.32,45.35,138800.0,31.0468,31.0879,31.0195,31.04,138800.0
2005-11-16 11:35:00,45.35,45.4,45.35,45.36,142500.0,31.04,31.0742,31.04,31.0468,142500.0
2005-11-16 11:40:00,45.36,45.47,45.34,45.4,124900.0,31.0468,31.1221,31.0332,31.0742,124900.0
2005-11-16 11:45:00,45.41,45.42,45.21,45.23,90700.0,31.0811,31.0879,30.9442,30.9579,90700.0
2005-11-16 11:50:00,45.23,45.27,45.13,45.15,110900.0,30.9579,30.9852,30.8894,30.9031,110900.0
2005-11-16 11:55:00,45.15,45.16,45.03,45.03,98700.0,30.9031,30.91,30.821,30.821,98700.0
2005-11-16 12:00:00,45.02,45.04,44.95,44.99,116800.0,30.8141,30.8278,30.7662,30.7936,116800.0
2005-11-16 12:05:00,44.98,45.02,44.92,45.02,62800.0,30.7868,30.8141,30.7457,30.8141,62800.0
2005-11-16 12:10:00,44.99,45.03,44.96,44.97,42400.0,30.7936,30.821,30.7731,30.7799,42400.0
2005-11-16 12:15:00,44.96,45.0,44.93,45.0,52900.0,30.7731,30.8004,30.7525,30.8004,52900.0
2005-11-16 12:20:00,44.98,45.04,44.98,44.98,44500.0,30.7868,30.8278,30.7868,30.7868,44500.0
2005-11-16 12:25:00,44.97,44.98,44.8,44.92,66300.0,30.7799,30.7868,30.6635,30.7457,66300.0
2005-11-16 12:30:00,44.92,44.93,44.87,44.87,23800.0,30.7457,30.7525,30.7115,30.7115,23800.0
2005-11-16 12:35:00,44.87,44.89,44.62,44.71,141200.0,30.7115,30.7251,30.5403,30.6019,141200.0
2005-11-16 12:40:00,44.71,44.75,44.66,44.69,57400.0,30.6019,30.6293,30.5677,30.5883,57400.0
2005-11-16 12:45:00,44.7,44.77,44.65,44.77,64900.0,30.5951,30.643,30.5609,30.643,64900.0
2005-11-16 12:50:00,44.78,44.8,44.7,44.73,102700.0,30.6499,30.6635,30.5951,30.6156,102700.0
2005-11-16 12:55:00,44.73,44.9,44.71,44.9,62200.0,30.6156,30.732,30.6019,30.732,62200.0
2005-11-16 13:00:00,44.9,44.92,44.79,44.83,203200.0,30.732,30.7457,30.6567,30.6841,203200.0
2005-11-16 13:05:00,44.84,44.89,44.74,44.85,100700.0,30.6909,30.7251,30.6225,30.6978,100700.0
2005-11-16 13:10:00,44.85,44.93,44.84,44.92,79700.0,30.6978,30.7525,30.6909,30.7457,79700.0
2005-11-16 13:15:00,44.92,45.05,44.84,45.05,119700.0,30.7457,30.8347,30.6909,30.8347,119700.0
2005-11-16 13:20:00,45.07,45.15,45.04,45.14,81800.0,30.8484,30.9031,30.8278,30.8963,81800.0
2005-11-16 13:25:00,45.14,45.25,45.13,45.23,120300.0,30.8963,30.9716,30.8894,30.9579,120300.0
2005-11-16 13:30:00,45.23,45.29,45.19,45.29,116300.0,30.9579,30.9989,30.9305,30.9989,116300.0
2005-11-16 13:35:00,45.29,45.29,45.21,45.21,49200.0,30.9989,30.9989,30.9442,30.9442,49200.0
2005-11-16 13:40:00,45.21,45.21,45.1,45.1,56600.0,30.9442,30.9442,30.8689,30.8689,56600.0
2005-11-16 13:45:00,45.08,45.16,45.04,45.15,55500.0,30.8552,30.91,30.8278,30.9031,55500.0
2005-11-16 13:50:00,45.15,45.17,45.1,45.15,78400.0,30.9031,30.9168,30.8689,30.9031,78400.0
2005-11-16 13:55:00,45.15,45.25,45.14,45.25,92200.0,30.9031,30.9716,30.8963,30.9716,92200.0
2005-11-16 14:00:00,45.25,45.35,45.24,45.31,97700.0,30.9716,31.04,30.9647,31.0126,97700.0
2005-11-16 14:05:00,45.31,45.46,45.25,45.44,130100.0,31.0126,31.1153,30.9716,31.1016,130100.0
2005-11-16 14:10:00,45.44,45.54,45.43,45.54,153200.0,31.1016,31.17,31.0948,31.17,153200.0
2005-11-16 14:15:00,45.53,45.62,45.49,45.62,86800.0,31.1632,31.2248,31.1358,31.2248,86800.0
2005-11-16 14:20:00,45.62,45.65,45.41,45.41,176500.0,31.2248,31.2453,31.0811,31.0811,176500.0
2005-11-16 14:25:00,45.44,45.64,45.4,45.62,120300.0,31.1016,31.2385,31.0742,31.2248,120300.0
2005-11-16 14:30:00,45.62,45.7,45.59,45.61,140200.0,31.2248,31.2796,31.2043,31.218,140200.0
2005-11-16 14:35:00,45.6,45.65,45.53,45.64,102500.0,31.2111,31.2453,31.1632,31.2385,102500.0
2005-11-16 14:40:00,45.63,45.7,45.61,45.65,135400.0,31.2316,31.2796,31.218,31.2453,135400.0
2005-11-16 14:45:00,45.65,45.66,45.64,45.65,150200.0,31.2453,31.2522,31.2385,31.2453,150200.0
2005-11-16 14:50:00,45.65,45.72,45.65,45.7,86800.0,31.2453,31.2932,31.2453,31.2796,86800.0
2005-11-16 14:55:00,45.71,45.8,45.7,45.75,204900.0,31.2864,31.348,31.2796,31.3138,204900.0
2005-11-16 15:00:00,45.75,45.75,45.7,45.71,95300.0,31.3138,31.3138,31.2796,31.2864,95300.0
2005-11-16 15:05:00,45.71,45.73,45.69,45.71,165800.0,31.2864,31.3001,31.2727,31.2864,165800.0
2005-11-16 15:10:00,45.72,45.75,45.64,45.75,119400.0,31.2932,31.3138,31.2385,31.3138,119400.0
2005-11-16 15:15:00,45.75,45.84,45.72,45.81,89900.0,31.3138,31.3754,31.2932,31.3548,89900.0
2005-11-16 15:20:00,45.81,45.83,45.79,45.81,108700.0,31.3548,31.3685,31.3412,31.3548,108700.0
2005-11-16 15:25:00,45.82,45.88,45.79,45.88,191700.0,31.3617,31.4028,31.3412,31.4028,191700.0
2005-11-16 15:30:00,45.86,45.88,45.82,45.88,174400.0,31.3891,31.4028,31.3617,31.4028,174400.0
2005-11-16 15:35:00,45.88,45.94,45.85,45.88,212600.0,31.4028,31.4438,31.3822,31.4028,212600.0
2005-11-16 15:40:00,45.88,46.03,45.87,45.98,398600.0,31.4028,31.5054,31.3959,31.4712,398600.0
2005-11-16 15:45:00,45.98,46.07,45.94,46.06,407900.0,31.4712,31.5328,31.4438,31.526,407900.0
2005-11-16 15:50:00,46.07,46.1,46.03,46.08,263200.0,31.5328,31.5533,31.5054,31.5396,263200.0
2005-11-16 15:55:00,46.08,46.09,45.98,46.06,279700.0,31.5396,31.5465,31.4712,31.526,279700.0
2005-11-17 09:30:00,46.85,46.85,46.56,46.65,447400.0,32.0667,32.0667,31.8682,31.9298,447400.0
2005-11-17 09:35:00,46.7,46.9,46.64,46.87,213800.0,31.964,32.1009,31.9229,32.0804,213800.0
2005-11-17 09:40:00,46.86,47.1,46.85,46.96,394200.0,32.0735,32.2378,32.0667,32.142,394200.0
2005-11-17 09:45:00,46.95,47.11,46.91,47.08,225500.0,32.1351,32.2446,32.1077,32.2241,225500.0
2005-11-17 09:50:00,47.09,47.09,46.99,47.01,212200.0,32.2309,32.2309,32.1625,32.1762,212200.0
2005-11-17 09:55:00,47.01,47.07,46.98,46.99,207300.0,32.1762,32.2173,32.1557,32.1625,207300.0
2005-11-17 10:00:00,47.0,47.09,46.99,47.0,291800.0,32.1693,32.2309,32.1625,32.1693,291800.0
2005-11-17 10:05:00,47.0,47.02,46.81,46.81,132100.0,32.1693,32.183,32.0393,32.0393,132100.0
2005-11-17 10:10:00,46.81,46.94,46.74,46.74,196600.0,32.0393,32.1283,31.9914,31.9914,196600.0
2005-11-17 10:15:00,46.75,47.0,46.74,47.0,197000.0,31.9982,32.1693,31.9914,32.1693,197000.0
2005-11-17 10:20:00,47.0,47.05,46.95,47.04,248300.0,32.1693,32.2036,32.1351,32.1967,248300.0
2005-11-17 10:25:00,47.05,47.05,46.85,46.87,110200.0,32.2036,32.2036,32.0667,32.0804,110200.0
2005-11-17 10:30:00,46.87,46.96,46.87,46.91,59500.0,32.0804,32.142,32.0804,32.1077,59500.0
2005-11-17 10:35:00,46.91,46.99,46.89,46.99,71800.0,32.1077,32.1625,32.0941,32.1625,71800.0
2005-11-17 10:40:00,46.99,47.12,46.98,47.06,99600.0,32.1625,32.2515,32.1557,32.2104,99600.0
2005-11-17 10:45:00,47.06,47.08,46.78,46.8,139700.0,32.2104,32.2241,32.0188,32.0325,139700.0
2005-11-17 10:50:00,46.8,46.9,46.72,46.72,128700.0,32.0325,32.1009,31.9777,31.9777,128700.0
2005-11-17 10:55:00,46.7,46.72,46.6,46.67,168900.0,31.964,31.9777,31.8956,31.9435,168900.0
2005-11-17 11:00:00,46.66,46.8,46.6,46.76,142200.0,31.9366,32.0325,31.8956,32.0051,142200.0
2005-11-17 11:05:00,46.72,46.73,46.61,46.63,117200.0,31.9777,31.9845,31.9024,31.9161,117200.0
2005-11-17 11:10:00,46.63,46.69,46.6,46.66,74800.0,31.9161,31.9572,31.8956,31.9366,74800.0
2005-11-17 11:15:00,46.67,46.67,46.55,46.6,123700.0,31.9435,31.9435,31.8613,31.8956,123700.0
2005-11-17 11:20:00,46.61,46.61,46.36,46.38,97200.0,31.9024,31.9024,31.7313,31.745,97200.0
2005-11-17 11:25:00,46.38,46.52,46.33,46.47,97300.0,31.745,31.8408,31.7108,31.8066,97300.0
2005-11-17 11:30:00,46.48,46.5,46.35,46.42,106700.0,31.8134,31.8271,31.7245,31.7724,106700.0
2005-11-17 11:35:00,46.43,46.62,46.4,46.57,64800.0,31.7792,31.9093,31.7587,31.875,64800.0
2005-11-17 11:40:00,46.57,46.62,46.56,46.57,64300.0,31.875,31.9093,31.8682,31.875,64300.0
2005-11-17 11:45:00,46.56,46.61,46.5,46.58,76100.0,31.8682,31.9024,31.8271,31.8819,76100.0
2005-11-17 11:50:00,46.6,46.68,46.57,46.68,73300.0,31.8956,31.9503,31.875,31.9503,73300.0
2005-11-17 11:55:00,46.69,46.76,46.61,46.75,86200.0,31.9572,32.0051,31.9024,31.9982,86200.0
2005-11-17 12:00:00,46.75,46.78,46.71,46.71,101100.0,31.9982,32.0188,31.9709,31.9709,101100.0
2005-11-17 12:05:00,46.7,46.71,46.65,46.71,71300.0,31.964,31.9709,31.9298,31.9709,71300.0
2005-11-17 12:10:00,46.7,46.74,46.65,46.66,39600.0,31.964,31.9914,31.9298,31.9366,39600.0
2005-11-17 12:15:00,46.67,46.68,46.65,46.67,30000.0,31.9435,31.9503,31.9298,31.9435,30000.0
2005-11-17 12:20:00,46.67,46.68,46.55,46.56,60100.0,31.9435,31.9503,31.8613,31.8682,60100.0
2005-11-17 12:25:00,46.56,46.57,46.48,46.52,38700.0,31.8682,31.875,31.8134,31.8408,38700.0
2005-11-17 12:30:00,46.52,46.59,46.52,46.59,52800.0,31.8408,31.8887,31.8408,31.8887,52800.0
2005-11-17 12:35:00,46.58,46.59,46.51,46.52,33100.0,31.8819,31.8887,31.834,31.8408,33100.0
2005-11-17 12:40:00,46.53,46.55,46.49,46.52,54200.0,31.8477,31.8613,31.8203,31.8408,54200.0
2005-11-17 12:45:00,46.55,46.62,46.54,46.62,35500.0,31.8613,31.9093,31.8545,31.9093,35500.0
2005-11-17 12:50:00,46.62,46.7,46.58,46.68,40400.0,31.9093,31.964,31.8819,31.9503,40400.0
2005-11-17 12:55:00,46.7,46.8,46.63,46.8,94800.0,31.964,32.0325,31.9161,32.0325,94800.0
2005-11-17 13:00:00,46.8,46.86,46.76,46.82,54600.0,32.0325,32.0735,32.0051,32.0461,54600.0
2005-11-17 13:05:00,46.82,46.83,46.71,46.76,66900.0,32.0461,32.053,31.9709,32.0051,66900.0
2005-11-17 13:10:00,46.76,46.86,46.74,46.84,46700.0,32.0051,32.0735,31.9914,32.0598,46700.0
2005-11-17 13:15:00,46.84,46.95,46.83,46.93,69200.0,32.0598,32.1351,32.053,32.1214,69200.0
2005-11-17 13:20:00,46.92,46.97,46.91,46.94,53000.0,32.1146,32.1488,32.1077,32.1283,53000.0
2005-11-17 13:25:00,46.95,47.01,46.88,46.89,73700.0,32.1351,32.1762,32.0872,32.0941,73700.0
2005-11-17 13:30:00,46.89,46.94,46.85,46.92,31600.0,32.0941,32.1283,32.0667,32.1146,31600.0
2005-11-17 13:35:00,46.92,46.92,46.87,46.91,15900.0,32.1146,32.1146,32.0804,32.1077,15900.0
2005-11-17 13:40:00,46.9,46.9,46.87,46.89,11000.0,32.1009,32.1009,32.0804,32.0941,11000.0
2005-11-17 13:45:00,46.89,46.93,46.87,46.92,25300.0,32.0941,32.1214,32.0804,32.1146,25300.0
2005-11-17 13:50:00,46.91,46.99,46.91,46.92,40400.0,32.1077,32.1625,32.1077,32.1146,40400.0
2005-11-17 13:55:00,46.94,46.95,46.92,46.94,60800.0,32.1283,32.1351,32.1146,32.1283,60800.0
2005-11-17 14:00:00,46.93,46.93,46.87,46.87,32700.0,32.1214,32.1214,32.0804,32.0804,32700.0
2005-11-17 14:05:00,46.87,46.9,46.86,46.87,47500.0,32.0804,32.1009,32.0735,32.0804,47500.0
2005-11-17 14:10:00,46.87,46.88,46.82,46.85,46200.0,32.0804,32.0872,32.0461,32.0667,46200.0
2005-11-17 14:15:00,46.85,46.9,46.8,46.81,47300.0,32.0667,32.1009,32.0325,32.0393,47300.0
2005-11-17 14:20:00,46.82,46.89,46.82,46.88,71100.0,32.0461,32.0941,32.0461,32.0872,71100.0
2005-11-17 14:25:00,46.87,46.9,46.85,46.9,60600.0,32.0804,32.1009,32.0667,32.1009,60600.0
2005-11-17 14:30:00,46.89,46.93,46.88,46.91,54400.0,32.0941,32.1214,32.0872,32.1077,54400.0
2005-11-17 14:35:00,46.91,46.92,46.8,46.84,50100.0,32.1077,32.1146,32.0325,32.0598,50100.0
2005-11-17 14:40:00,46.83,46.85,46.77,46.77,34700.0,32.053,32.0667,32.0119,32.0119,34700.0
2005-11-17 14:45:00,46.78,46.79,46.62,46.66,63500.0,32.0188,32.0256,31.9093,31.9366,63500.0
2005-11-17 14:50:00,46.66,46.7,46.53,46.54,90400.0,31.9366,31.964,31.8477,31.8545,90400.0
2005-11-17 14:55:00,46.54,46.75,46.54,46.69,62700.0,31.8545,31.9982,31.8545,31.9572,62700.0
2005-11-17 15:00:00,46.68,46.76,46.68,46.69,48500.0,31.9503,32.0051,31.9503,31.9572,48500.0
2005-11-17 15:05:00,46.7,46.73,46.57,46.61,86400.0,31.964,31.9845,31.875,31.9024,86400.0
2005-11-17 15:10:00,46.61,46.65,46.56,46.65,59800.0,31.9024,31.9298,31.8682,31.9298,59800.0
2005-11-17 15:15:00,46.66,46.74,46.65,46.74,77900.0,31.9366,31.9914,31.9298,31.9914,77900.0
2005-11-17 15:20:00,46.74,46.82,46.73,46.76,71400.0,31.9914,32.0461,31.9845,32.0051,71400.0
2005-11-17 15:25:00,46.77,46.86,46.75,46.78,63200.0,32.0119,32.0735,31.9982,32.0188,63200.0
2005-11-17 15:30:00,46.8,46.85,46.78,46.8,40900.0,32.0325,32.0667,32.0188,32.0325,40900.0
2005-11-17 15:35:00,46.8,46.81,46.78,46.81,68100.0,32.0325,32.0393,32.0188,32.0393,68100.0
2005-11-17 15:40:00,46.8,46.85,46.8,46.82,94900.0,32.0325,32.0667,32.0325,32.0461,94900.0
2005-11-17 15:45:00,46.83,46.9,46.8,46.88,204000.0,32.053,32.1009,32.0325,32.0872,204000.0
2005-11-17 15:50:00,46.88,46.89,46.86,46.86,115200.0,32.0872,32.0941,32.0735,32.0735,115200.0
2005-11-17 15:55:00,46.86,46.89,46.82,46.86,156400.0,32.0735,32.0941,32.0461,32.0735,156400.0
2005-11-18 09:30:00,47.1,47.13,46.86,46.98,385200.0,32.2378,32.2583,32.0735,32.1557,385200.0
2005-11-18 09:35:00,46.97,46.98,46.72,46.77,141800.0,32.1488,32.1557,31.9777,32.0119,141800.0
2005-11-18 09:40:00,46.78,46.85,46.63,46.66,124600.0,32.0188,32.0667,31.9161,31.9366,124600.0
2005-11-18 09:45:00,46.66,46.68,46.42,46.53,120600.0,31.9366,31.9503,31.7724,31.8477,120600.0
2005-11-18 09:50:00,46.53,46.64,46.44,46.6,87300.0,31.8477,31.9229,31.7861,31.8956,87300.0
2005-11-18 09:55:00,46.6,46.7,46.57,46.63,65600.0,31.8956,31.964,31.875,31.9161,65600.0
2005-11-18 10:00:00,46.62,46.63,46.51,46.51,61200.0,31.9093,31.9161,31.834,31.834,61200.0
2005-11-18 10:05:00,46.55,46.77,46.49,46.76,85200.0,31.8613,32.0119,31.8203,32.0051,85200.0
2005-11-18 10:10:00,46.76,46.79,46.63,46.67,69900.0,32.0051,32.0256,31.9161,31.9435,69900.0
2005-11-18 10:15:00,46.68,46.75,46.63,46.74,40300.0,31.9503,31.9982,31.9161,31.9914,40300.0
2005-11-18 10:20:00,46.74,46.95,46.7,46.85,61500.0,31.9914,32.1351,31.964,32.0667,61500.0
2005-11-18 10:25:00,46.84,46.98,46.72,46.97,110000.0,32.0598,32.1557,31.9777,32.1488,110000.0
2005-11-18 10:30:00,46.98,47.04,46.82,46.85,81500.0,32.1557,32.1967,32.0461,32.0667,81500.0
2005-11-18 10:35:00,46.79,47.0,46.79,46.86,88300.0,32.0256,32.1693,32.0256,32.0735,88300.0
2005-11-18 10:40:00,46.86,46.91,46.78,46.8,62100.0,32.0735,32.1077,32.0188,32.0325,62100.0
2005-11-18 10:45:00,46.79,46.81,46.68,46.7,79100.0,32.0256,32.0393,31.9503,31.964,79100.0
2005-11-18 10:50:00,46.69,46.73,46.63,46.66,46500.0,31.9572,31.9845,31.9161,31.9366,46500.0
2005-11-18 10:55:00,46.65,46.69,46.6,46.6,42800.0,31.9298,31.9572,31.8956,31.8956,42800.0
2005-11-18 11:00:00,46.6,46.72,46.6,46.7,69900.0,31.8956,31.9777,31.8956,31.964,69900.0
2005-11-18 11:05:00,46.69,46.7,46.5,46.5,55100.0,31.9572,31.964,31.8271,31.8271,55100.0
2005-11-18 11:10:00,46.5,46.61,46.47,46.5,90500.0,31.8271,31.9024,31.8066,31.8271,90500.0
2005-11-18 11:15:00,46.49,46.56,46.46,46.46,51900.0,31.8203,31.8682,31.7997,31.7997,51900.0
2005-11-18 11:20:00,46.47,46.52,46.4,46.44,65000.0,31.8066,31.8408,31.7587,31.7861,65000.0
2005-11-18 11:25:00,46.44,46.44,46.2,46.24,103100.0,31.7861,31.7861,31.6218,31.6492,103100.0
2005-11-18 11:30:00,46.25,46.27,46.14,46.16,94600.0,31.656,31.6697,31.5807,31.5944,94600.0
2005-11-18 11:35:00,46.16,46.23,46.14,46.19,61100.0,31.5944,31.6423,31.5807,31.6149,61100.0
2005-11-18 11:40:00,46.18,46.19,46.11,46.14,71800.0,31.6081,31.6149,31.5602,31.5807,71800.0
2005-11-18 11:45:00,46.13,46.14,46.07,46.1,65100.0,31.5739,31.5807,31.5328,31.5533,65100.0
2005-11-18 11:50:00,46.11,46.11,46.08,46.11,46300.0,31.5602,31.5602,31.5396,31.5602,46300.0
2005-11-18 11:55:00,46.11,46.16,46.06,46.06,67200.0,31.5602,31.5944,31.526,31.526,67200.0
2005-11-18 12:00:00,46.05,46.11,45.95,45.99,93900.0,31.5191,31.5602,31.4507,31.478,93900.0
2005-11-18 12:05:00,46.02,46.02,45.84,45.96,101800.0,31.4986,31.4986,31.3754,31.4575,101800.0
2005-11-18 12:10:00,45.97,46.1,45.92,46.03,40300.0,31.4644,31.5533,31.4301,31.5054,40300.0
2005-11-18 12:15:00,46.03,46.1,45.97,46.1,45400.0,31.5054,31.5533,31.4644,31.5533,45400.0
2005-11-18 12:20:00,46.1,46.13,46.08,46.1,34300.0,31.5533,31.5739,31.5396,31.5533,34300.0
2005-11-18 12:25:00,46.09,46.16,46.08,46.08,31600.0,31.5465,31.5944,31.5396,31.5396,31600.0
2005-11-18 12:30:00,46.08,46.1,46.0,46.1,28600.0,31.5396,31.5533,31.4849,31.5533,28600.0
2005-11-18 12:35:00,46.12,46.16,46.03,46.05,36400.0,31.567,31.5944,31.5054,31.5191,36400.0
2005-11-18 12:40:00,46.05,46.08,46.0,46.04,18900.0,31.5191,31.5396,31.4849,31.5123,18900.0
2005-11-18 12:45:00,46.04,46.14,46.04,46.11,23100.0,31.5123,31.5807,31.5123,31.5602,23100.0
2005-11-18 12:50:00,46.12,46.18,46.03,46.04,47100.0,31.567,31.6081,31.5054,31.5123,47100.0
2005-11-18 12:55:00,46.04,46.11,46.03,46.05,40300.0,31.5123,31.5602,31.5054,31.5191,40300.0
2005-11-18 13:00:00,46.05,46.06,46.0,46.04,25600.0,31.5191,31.526,31.4849,31.5123,25600.0
2005-11-18 13:05:00,46.04,46.08,46.01,46.06,18700.0,31.5123,31.5396,31.4917,31.526,18700.0
2005-11-18 13:10:00,46.06,46.17,46.04,46.15,35800.0,31.526,31.6013,31.5123,31.5876,35800.0
2005-11-18 13:15:00,46.13,46.15,46.07,46.12,36500.0,31.5739,31.5876,31.5328,31.567,36500.0
2005-11-18 13:20:00,46.12,46.14,46.11,46.12,52700.0,31.567,31.5807,31.5602,31.567,52700.0
2005-11-18 13:25:00,46.12,46.14,46.09,46.13,33200.0,31.567,31.5807,31.5465,31.5739,33200.0
2005-11-18 13:30:00,46.12,46.13,46.07,46.11,37000.0,31.567,31.5739,31.5328,31.5602,37000.0
2005-11-18 13:35:00,46.11,46.18,46.11,46.13,34600.0,31.5602,31.6081,31.5602,31.5739,34600.0
2005-11-18 13:40:00,46.13,46.14,46.11,46.12,30800.0,31.5739,31.5807,31.5602,31.567,30800.0
2005-11-18 13:45:00,46.11,46.18,46.11,46.16,25900.0,31.5602,31.6081,31.5602,31.5944,25900.0
2005-11-18 13:50:00,46.15,46.16,46.13,46.13,12800.0,31.5876,31.5944,31.5739,31.5739,12800.0
2005-11-18 13:55:00,46.13,46.17,46.13,46.14,33200.0,31.5739,31.6013,31.5739,31.5807,33200.0
2005-11-18 14:00:00,46.14,46.17,46.14,46.15,16300.0,31.5807,31.6013,31.5807,31.5876,16300.0
2005-11-18 14:05:00,46.14,46.19,46.11,46.17,30900.0,31.5807,31.6149,31.5602,31.6013,30900.0
2005-11-18 14:10:00,46.17,46.17,46.14,46.15,23200.0,31.6013,31.6013,31.5807,31.5876,23200.0
2005-11-18 14:15:00,46.15,46.15,46.11,46.11,37600.0,31.5876,31.5876,31.5602,31.5602,37600.0
2005-11-18 14:20:00,46.11,46.15,46.11,46.11,18200.0,31.5602,31.5876,31.5602,31.5602,18200.0
2005-11-18 14:25:00,46.11,46.16,46.11,46.15,27500.0,31.5602,31.5944,31.5602,31.5876,27500.0
2005-11-18 14:30:00,46.14,46.15,46.1,46.12,27500.0,31.5807,31.5876,31.5533,31.567,27500.0
2005-11-18 14:35:00,46.12,46.12,46.07,46.07,21900.0,31.567,31.567,31.5328,31.5328,21900.0
2005-11-18 14:40:00,46.08,46.1,46.02,46.1,30100.0,31.5396,31.5533,31.4986,31.5533,30100.0
2005-11-18 14:45:00,46.1,46.16,46.1,46.15,32600.0,31.5533,31.5944,31.5533,31.5876,32600.0
2005-11-18 14:50:00,46.13,46.17,46.12,46.16,24700.0,31.5739,31.6013,31.567,31.5944,24700.0
2005-11-18 14:55:00,46.17,46.19,46.14,46.17,44900.0,31.6013,31.6149,31.5807,31.6013,44900.0
2005-11-18 15:00:00,46.17,46.18,46.14,46.15,26300.0,31.6013,31.6081,31.5807,31.5876,26300.0
2005-11-18 15:05:00,46.15,46.2,46.13,46.18,52900.0,31.5876,31.6218,31.5739,31.6081,52900.0
2005-11-18 15:10:00,46.18,46.23,46.17,46.23,55900.0,31.6081,31.6423,31.6013,31.6423,55900.0
2005-11-18 15:15:00,46.23,46.29,46.23,46.24,89300.0,31.6423,31.6834,31.6423,31.6492,89300.0
2005-11-18 15:20:00,46.23,46.3,46.19,46.26,48300.0,31.6423,31.6902,31.6149,31.6629,48300.0
2005-11-18 15:25:00,46.26,46.26,46.19,46.23,41000.0,31.6629,31.6629,31.6149,31.6423,41000.0
2005-11-18 15:30:00,46.24,46.24,46.18,46.23,39600.0,31.6492,31.6492,31.6081,31.6423,39600.0
2005-11-18 15:35:00,46.24,46.28,46.21,46.28,88900.0,31.6492,31.6765,31.6286,31.6765,88900.0
2005-11-18 15:40:00,46.28,46.33,46.24,46.33,70700.0,31.6765,31.7108,31.6492,31.7108,70700.0
2005-11-18 15:45:00,46.33,46.4,46.32,46.39,88200.0,31.7108,31.7587,31.7039,31.7518,88200.0
2005-11-18 15:50:00,46.39,46.42,46.34,46.38,122200.0,31.7518,31.7724,31.7176,31.745,122200.0
2005-11-18 15:55:00,46.38,46.44,46.33,46.34,227200.0,31.745,31.7861,31.7108,31.7176,227200.0
2005-11-21 09:30:00,46.9,46.98,46.87,46.94,159500.0,32.1009,32.1557,32.0804,32.1283,159500.0
2005-11-21 09:35:00,46.94,47.27,46.9,47.27,151900.0,32.1283,32.3542,32.1009,32.3542,151900.0
2005-11-21 09:40:00,47.26,47.31,47.06,47.06,168500.0,32.3473,32.3815,32.2104,32.2104,168500.0
2005-11-21 09:45:00,47.08,47.2,47.01,47.1,102700.0,32.2241,32.3062,32.1762,32.2378,102700.0
2005-11-21 09:50:00,47.1,47.24,47.05,47.2,107200.0,32.2378,32.3336,32.2036,32.3062,107200.0
2005-11-21 09:55:00,47.2,47.4,47.15,47.35,143800.0,32.3062,32.4431,32.272,32.4089,143800.0
2005-11-21 10:00:00,47.38,47.44,47.32,47.34,81300.0,32.4294,32.4705,32.3884,32.4021,81300.0
2005-11-21 10:05:00,47.34,47.44,47.13,47.14,270600.0,32.4021,32.4705,32.2583,32.2652,270600.0
2005-11-21 10:10:00,47.11,47.17,46.95,46.97,118000.0,32.2446,32.2857,32.1351,32.1488,118000.0
2005-11-21 10:15:00,46.97,47.15,46.94,46.97,161200.0,32.1488,32.272,32.1283,32.1488,161200.0
2005-11-21 10:20:00,46.95,47.06,46.9,47.02,128900.0,32.1351,32.2104,32.1009,32.183,128900.0
2005-11-21 10:25:00,47.02,47.02,46.9,46.92,64200.0,32.183,32.183,32.1009,32.1146,64200.0
2005-11-21 10:30:00,46.93,46.95,46.91,46.95,36200.0,32.1214,32.1351,32.1077,32.1351,36200.0
2005-11-21 10:35:00,46.95,47.03,46.87,46.93,104300.0,32.1351,32.1899,32.0804,32.1214,104300.0
2005-11-21 10:40:00,46.92,46.92,46.86,46.88,56900.0,32.1146,32.1146,32.0735,32.0872,56900.0
2005-11-21 10:45:00,46.88,46.91,46.85,46.89,39500.0,32.0872,32.1077,32.0667,32.0941,39500.0
2005-11-21 10:50:00,46.88,46.91,46.76,46.83,47100.0,32.0872,32.1077,32.0051,32.053,47100.0
2005-11-21 10:55:00,46.82,46.93,46.8,46.88,78700.0,32.0461,32.1214,32.0325,32.0872,78700.0
2005-11-21 11:00:00,46.89,46.89,46.75,46.75,40400.0,32.0941,32.0941,31.9982,31.9982,40400.0
2005-11-21 11:05:00,46.75,46.76,46.64,46.65,66000.0,31.9982,32.0051,31.9229,31.9298,66000.0
2005-11-21 11:10:00,46.65,46.66,46.58,46.62,89200.0,31.9298,31.9366,31.8819,31.9093,89200.0
2005-11-21 11:15:00,46.61,46.61,46.5,46.51,65300.0,31.9024,31.9024,31.8271,31.834,65300.0
2005-11-21 11:20:00,46.51,46.58,46.5,46.55,34100.0,31.834,31.8819,31.8271,31.8613,34100.0
2005-11-21 11:25:00,46.54,46.58,46.45,46.56,95500.0,31.8545,31.8819,31.7929,31.8682,95500.0
2005-11-21 11:30:00,46.55,46.65,46.55,46.6,104100.0,31.8613,31.9298,31.8613,31.8956,104100.0
2005-11-21 11:35:00,46.6,46.68,46.54,46.66,59300.0,31.8956,31.9503,31.8545,31.9366,59300.0
2005-11-21 11:40:00,46.66,46.68,46.6,46.67,50600.0,31.9366,31.9503,31.8956,31.9435,50600.0
2005-11-21 11:45:00,46.66,46.74,46.64,46.74,61100.0,31.9366,31.9914,31.9229,31.9914,61100.0
2005-11-21 11:50:00,46.75,46.8,46.72,46.79,51100.0,31.9982,32.0325,31.9777,32.0256,51100.0
2005-11-21 11:55:00,46.79,46.98,46.77,46.98,94400.0,32.0256,32.1557,32.0119,32.1557,94400.0
2005-11-21 12:00:00,46.93,46.94,46.81,46.9,65600.0,32.1214,32.1283,32.0393,32.1009,65600.0
2005-11-21 12:05:00,46.9,46.94,46.82,46.87,85800.0,32.1009,32.1283,32.0461,32.0804,85800.0
2005-11-21 12:10:00,46.87,46.89,46.82,46.82,26900.0,32.0804,32.0941,32.0461,32.0461,26900.0
2005-11-21 12:15:00,46.82,46.82,46.7,46.72,32700.0,32.0461,32.0461,31.964,31.9777,32700.0
2005-11-21 12:20:00,46.75,46.75,46.67,46.72,35200.0,31.9982,31.9982,31.9435,31.9777,35200.0
2005-11-21 12:25:00,46.73,46.73,46.67,46.67,35200.0,31.9845,31.9845,31.9435,31.9435,35200.0
2005-11-21 12:30:00,46.7,46.75,46.68,46.7,26500.0,31.964,31.9982,31.9503,31.964,26500.0
2005-11-21 12:35:00,46.72,46.8,46.71,46.77,34800.0,31.9777,32.0325,31.9709,32.0119,34800.0
2005-11-21 12:40:00,46.77,46.78,46.58,46.58,50600.0,32.0119,32.0188,31.8819,31.8819,50600.0
2005-11-21 12:45:00,46.59,46.62,46.57,46.6,38400.0,31.8887,31.9093,31.875,31.8956,38400.0
2005-11-21 12:50:00,46.6,46.67,46.55,46.63,48400.0,31.8956,31.9435,31.8613,31.9161,48400.0
2005-11-21 12:55:00,46.63,46.64,46.52,46.54,44200.0,31.9161,31.9229,31.8408,31.8545,44200.0
2005-11-21 13:00:00,46.54,46.63,46.53,46.62,41800.0,31.8545,31.9161,31.8477,31.9093,41800.0
2005-11-21 13:05:00,46.61,46.7,46.6,46.65,23300.0,31.9024,31.964,31.8956,31.9298,23300.0
2005-11-21 13:10:00,46.67,46.7,46.66,46.69,15600.0,31.9435,31.964,31.9366,31.9572,15600.0
2005-11-21 13:15:00,46.68,46.73,46.67,46.72,26600.0,31.9503,31.9845,31.9435,31.9777,26600.0
2005-11-21 13:20:00,46.71,46.76,46.66,46.66,33600.0,31.9709,32.0051,31.9366,31.9366,33600.0
2005-11-21 13:25:00,46.66,46.77,46.66,46.77,42100.0,31.9366,32.0119,31.9366,32.0119,42100.0
2005-11-21 13:30:00,46.78,46.82,46.76,46.78,44900.0,32.0188,32.0461,32.0051,32.0188,44900.0
2005-11-21 13:35:00,46.79,46.81,46.77,46.81,19500.0,32.0256,32.0393,32.0119,32.0393,19500.0
2005-11-21 13:40:00,46.81,46.82,46.72,46.73,24700.0,32.0393,32.0461,31.9777,31.9845,24700.0
2005-11-21 13:45:00,46.72,46.76,46.71,46.72,14400.0,31.9777,32.0051,31.9709,31.9777,14400.0
2005-11-21 13:50:00,46.74,46.79,46.74,46.79,22400.0,31.9914,32.0256,31.9914,32.0256,22400.0
2005-11-21 13:55:00,46.71,46.81,46.71,46.76,29500.0,31.9709,32.0393,31.9709,32.0051,29500.0
2005-11-21 14:00:00,46.76,46.79,46.72,46.76,18500.0,32.0051,32.0256,31.9777,32.0051,18500.0
2005-11-21 14:05:00,46.75,46.76,46.68,46.68,18800.0,31.9982,32.0051,31.9503,31.9503,18800.0
2005-11-21 14:10:00,46.69,46.73,46.68,46.72,34300.0,31.9572,31.9845,31.9503,31.9777,34300.0
2005-11-21 14:15:00,46.72,46.78,46.71,46.77,43900.0,31.9777,32.0188,31.9709,32.0119,43900.0
2005-11-21 14:20:00,46.76,46.84,46.76,46.83,30700.0,32.0051,32.0598,32.0051,32.053,30700.0
2005-11-21 14:25:00,46.81,46.87,46.81,46.82,41000.0,32.0393,32.0804,32.0393,32.0461,41000.0
2005-11-21 14:30:00,46.84,46.87,46.83,46.84,24900.0,32.0598,32.0804,32.053,32.0598,24900.0
2005-11-21 14:35:00,46.85,46.87,46.82,46.83,40900.0,32.0667,32.0804,32.0461,32.053,40900.0
2005-11-21 14:40:00,46.84,46.92,46.84,46.89,51300.0,32.0598,32.1146,32.0598,32.0941,51300.0
2005-11-21 14:45:00,46.9,46.9,46.81,46.83,21300.0,32.1009,32.1009,32.0393,32.053,21300.0
2005-11-21 14:50:00,46.84,46.85,46.77,46.79,33400.0,32.0598,32.0667,32.0119,32.0256,33400.0
2005-11-21 14:55:00,46.77,46.79,46.75,46.75,18500.0,32.0119,32.0256,31.9982,31.9982,18500.0
2005-11-21 15:00:00,46.76,46.9,46.76,46.85,42800.0,32.0051,32.1009,32.0051,32.0667,42800.0
2005-11-21 15:05:00,46.85,46.95,46.84,46.94,56100.0,32.0667,32.1351,32.0598,32.1283,56100.0
2005-11-21 15:10:00,46.95,47.0,46.91,46.98,74400.0,32.1351,32.1693,32.1077,32.1557,74400.0
2005-11-21 15:15:00,46.98,46.98,46.93,46.94,72700.0,32.1557,32.1557,32.1214,32.1283,72700.0
2005-11-21 15:20:00,46.94,46.98,46.92,46.93,78300.0,32.1283,32.1557,32.1146,32.1214,78300.0
2005-11-21 15:25:00,46.94,46.96,46.89,46.96,39200.0,32.1283,32.142,32.0941,32.142,39200.0
2005-11-21 15:30:00,46.96,46.98,46.91,46.98,47900.0,32.142,32.1557,32.1077,32.1557,47900.0
2005-11-21 15:35:00,46.97,47.15,46.97,47.1,97800.0,32.1488,32.272,32.1488,32.2378,97800.0
2005-11-21 15:40:00,47.1,47.22,47.1,47.22,130700.0,32.2378,32.3199,32.2378,32.3199,130700.0
2005-11-21 15:45:00,47.21,47.22,47.11,47.12,113600.0,32.3131,32.3199,32.2446,32.2515,113600.0
2005-11-21 15:50:00,47.12,47.19,47.11,47.15,161600.0,32.2515,32.2994,32.2446,32.272,161600.0
2005-11-21 15:55:00,47.15,47.22,47.15,47.2,248000.0,32.272,32.3199,32.272,32.3062,248000.0
2005-11-22 09:30:00,47.32,47.47,47.16,47.2,289100.0,32.3884,32.491,32.2789,32.3062,289100.0
2005-11-22 09:35:00,47.2,47.49,47.15,47.49,116500.0,32.3062,32.5047,32.272,32.5047,116500.0
2005-11-22 09:40:00,47.5,47.5,47.36,47.37,179300.0,32.5116,32.5116,32.4158,32.4226,179300.0
2005-11-22 09:45:00,47.37,47.38,47.23,47.31,106000.0,32.4226,32.4294,32.3268,32.3815,106000.0
2005-11-22 09:50:00,47.29,47.44,47.28,47.41,95000.0,32.3678,32.4705,32.361,32.45,95000.0
2005-11-22 09:55:00,47.41,47.45,47.39,47.42,107700.0,32.45,32.4774,32.4363,32.4568,107700.0
2005-11-22 10:00:00,47.42,47.56,47.4,47.56,151300.0,32.4568,32.5526,32.4431,32.5526,151300.0
2005-11-22 10:05:00,47.58,47.65,47.47,47.61,179600.0,32.5663,32.6142,32.491,32.5869,179600.0
2005-11-22 10:10:00,47.62,47.7,47.52,47.69,118600.0,32.5937,32.6485,32.5253,32.6416,118600.0
2005-11-22 10:15:00,47.69,47.74,47.64,47.69,83500.0,32.6416,32.6758,32.6074,32.6416,83500.0
2005-11-22 10:20:00,47.68,47.68,47.4,47.4,61900.0,32.6348,32.6348,32.4431,32.4431,61900.0
2005-11-22 10:25:00,47.41,47.55,47.39,47.55,83100.0,32.45,32.5458,32.4363,32.5458,83100.0
2005-11-22 10:30:00,47.52,47.53,47.42,47.48,62200.0,32.5253,32.5321,32.4568,32.4979,62200.0
2005-11-22 10:35:00,47.47,47.55,47.43,47.52,37500.0,32.491,32.5458,32.4637,32.5253,37500.0
2005-11-22 10:40:00,47.52,47.55,47.48,47.5,48300.0,32.5253,32.5458,32.4979,32.5116,48300.0
2005-11-22 10:45:00,47.5,47.56,47.44,47.44,48400.0,32.5116,32.5526,32.4705,32.4705,48400.0
2005-11-22 10:50:00,47.44,47.51,47.11,47.14,94800.0,32.4705,32.5184,32.2446,32.2652,94800.0
2005-11-22 10:55:00,47.14,47.19,47.09,47.13,97600.0,32.2652,32.2994,32.2309,32.2583,97600.0
2005-11-22 11:00:00,47.12,47.16,46.86,46.91,131200.0,32.2515,32.2789,32.0735,32.1077,131200.0
2005-11-22 11:05:00,46.9,47.0,46.86,46.99,98500.0,32.1009,32.1693,32.0735,32.1625,98500.0
2005-11-22 11:10:00,46.99,47.0,46.92,46.95,94200.0,32.1625,32.1693,32.1146,32.1351,94200.0
2005-11-22 11:15:00,46.95,46.95,46.85,46.86,124700.0,32.1351,32.1351,32.0667,32.0735,124700.0
2005-11-22 11:20:00,46.86,46.86,46.64,46.73,336300.0,32.0735,32.0735,31.9229,31.9845,336300.0
2005-11-22 11:25:00,46.73,46.73,46.55,46.56,163700.0,31.9845,31.9845,31.8613,31.8682,163700.0
2005-11-22 11:30:00,46.55,46.66,46.53,46.65,203200.0,31.8613,31.9366,31.8477,31.9298,203200.0
2005-11-22 11:35:00,46.65,46.71,46.56,46.63,111300.0,31.9298,31.9709,31.8682,31.9161,111300.0
2005-11-22 11:40:00,46.63,46.66,46.61,46.66,88000.0,31.9161,31.9366,31.9024,31.9366,88000.0
2005-11-22 11:45:00,46.69,46.83,46.66,46.76,117000.0,31.9572,32.053,31.9366,32.0051,117000.0
2005-11-22 11:50:00,46.76,46.91,46.59,46.89,71100.0,32.0051,32.1077,31.8887,32.0941,71100.0
2005-11-22 11:55:00,46.89,46.91,46.87,46.89,58400.0,32.0941,32.1077,32.0804,32.0941,58400.0
2005-11-22 12:00:00,46.88,46.94,46.78,46.94,34400.0,32.0872,32.1283,32.0188,32.1283,34400.0
2005-11-22 12:05:00,46.94,46.97,46.85,46.86,65600.0,32.1283,32.1488,32.0667,32.0735,65600.0
2005-11-22 12:10:00,46.84,46.87,46.81,46.86,61700.0,32.0598,32.0804,32.0393,32.0735,61700.0
2005-11-22 12:15:00,46.87,46.88,46.81,46.82,20100.0,32.0804,32.0872,32.0393,32.0461,20100.0
2005-11-22 12:20:00,46.82,46.85,46.73,46.74,114400.0,32.0461,32.0667,31.9845,31.9914,114400.0
2005-11-22 12:25:00,46.74,46.8,46.69,46.73,41200.0,31.9914,32.0325,31.9572,31.9845,41200.0
2005-11-22 12:30:00,46.72,46.73,46.63,46.66,56300.0,31.9777,31.9845,31.9161,31.9366,56300.0
2005-11-22 12:35:00,46.69,46.86,46.67,46.85,39200.0,31.9572,32.0735,31.9435,32.0667,39200.0
2005-11-22 12:40:00,46.85,46.85,46.78,46.83,45000.0,32.0667,32.0667,32.0188,32.053,45000.0
2005-11-22 12:45:00,46.83,46.84,46.79,46.82,38800.0,32.053,32.0598,32.0256,32.0461,38800.0
2005-11-22 12:50:00,46.82,46.86,46.8,46.84,53000.0,32.0461,32.0735,32.0325,32.0598,53000.0
2005-11-22 12:55:00,46.83,46.95,46.83,46.93,71900.0,32.053,32.1351,32.053,32.1214,71900.0
2005-11-22 13:00:00,46.94,47.05,46.91,47.04,140100.0,32.1283,32.2036,32.1077,32.1967,140100.0
2005-11-22 13:05:00,47.05,47.07,47.01,47.03,58800.0,32.2036,32.2173,32.1762,32.1899,58800.0
2005-11-22 13:10:00,47.03,47.03,47.0,47.02,52900.0,32.1899,32.1899,32.1693,32.183,52900.0
2005-11-22 13:15:00,47.01,47.01,46.91,46.91,47300.0,32.1762,32.1762,32.1077,32.1077,47300.0
2005-11-22 13:20:00,46.91,46.91,46.81,46.83,50300.0,32.1077,32.1077,32.0393,32.053,50300.0
2005-11-22 13:25:00,46.82,46.92,46.82,46.9,61800.0,32.0461,32.1146,32.0461,32.1009,61800.0
2005-11-22 13:30:00,46.89,46.9,46.85,46.88,30200.0,32.0941,32.1009,32.0667,32.0872,30200.0
2005-11-22 13:35:00,46.87,46.92,46.84,46.87,34600.0,32.0804,32.1146,32.0598,32.0804,34600.0
2005-11-22 13:40:00,46.87,46.94,46.87,46.94,26900.0,32.0804,32.1283,32.0804,32.1283,26900.0
2005-11-22 13:45:00,46.9,46.94,46.88,46.9,67600.0,32.1009,32.1283,32.0872,32.1009,67600.0
2005-11-22 13:50:00,46.9,46.92,46.89,46.9,23600.0,32.1009,32.1146,32.0941,32.1009,23600.0
2005-11-22 13:55:00,46.89,46.93,46.87,46.87,21800.0,32.0941,32.1214,32.0804,32.0804,21800.0
2005-11-22 14:00:00,46.87,47.01,46.87,46.96,76500.0,32.0804,32.1762,32.0804,32.142,76500.0
2005-11-22 14:05:00,46.95,47.05,46.95,47.05,67300.0,32.1351,32.2036,32.1351,32.2036,67300.0
2005-11-22 14:10:00,47.05,47.1,47.0,47.08,78100.0,32.2036,32.2378,32.1693,32.2241,78100.0
2005-11-22 14:15:00,47.08,47.08,46.95,46.96,44900.0,32.2241,32.2241,32.1351,32.142,44900.0
2005-11-22 14:20:00,46.95,47.02,46.95,46.99,63600.0,32.1351,32.183,32.1351,32.1625,63600.0
2005-11-22 14:25:00,47.0,47.01,46.97,46.99,42400.0,32.1693,32.1762,32.1488,32.1625,42400.0
2005-11-22 14:30:00,46.98,47.01,46.97,46.99,49900.0,32.1557,32.1762,32.1488,32.1625,49900.0
2005-11-22 14:35:00,46.98,46.98,46.89,46.94,73100.0,32.1557,32.1557,32.0941,32.1283,73100.0
2005-11-22 14:40:00,46.94,46.94,46.83,46.87,68500.0,32.1283,32.1283,32.053,32.0804,68500.0
2005-11-22 14:45:00,46.85,46.89,46.83,46.83,89000.0,32.0667,32.0941,32.053,32.053,89000.0
2005-11-22 14:50:00,46.84,46.94,46.83,46.89,107100.0,32.0598,32.1283,32.053,32.0941,107100.0
2005-11-22 14:55:00,46.89,47.0,46.86,46.99,80600.0,32.0941,32.1693,32.0735,32.1625,80600.0
2005-11-22 15:00:00,46.99,47.05,46.88,46.89,84500.0,32.1625,32.2036,32.0872,32.0941,84500.0
2005-11-22 15:05:00,46.89,46.95,46.89,46.93,44200.0,32.0941,32.1351,32.0941,32.1214,44200.0
2005-11-22 15:10:00,46.93,47.06,46.93,47.04,84300.0,32.1214,32.2104,32.1214,32.1967,84300.0
2005-11-22 15:15:00,47.03,47.05,47.02,47.04,62600.0,32.1899,32.2036,32.183,32.1967,62600.0
2005-11-22 15:20:00,47.04,47.16,47.03,47.15,99800.0,32.1967,32.2789,32.1899,32.272,99800.0
2005-11-22 15:25:00,47.15,47.2,47.14,47.19,93600.0,32.272,32.3062,32.2652,32.2994,93600.0
2005-11-22 15:30:00,47.19,47.23,47.15,47.22,94100.0,32.2994,32.3268,32.272,32.3199,94100.0
2005-11-22 15:35:00,47.2,47.23,47.2,47.21,56400.0,32.3062,32.3268,32.3062,32.3131,56400.0
2005-11-22 15:40:00,47.21,47.38,47.21,47.38,118400.0,32.3131,32.4294,32.3131,32.4294,118400.0
2005-11-22 15:45:00,47.38,47.4,47.35,47.4,116700.0,32.4294,32.4431,32.4089,32.4431,116700.0
2005-11-22 15:50:00,47.4,47.4,46.75,47.26,184500.0,32.4431,32.4431,31.9982,32.3473,184500.0
2005-11-22 15:55:00,47.26,47.26,47.18,47.22,185500.0,32.3473,32.3473,32.2925,32.3199,185500.0
2005-11-23 09:30:00,46.38,46.69,46.28,46.34,174400.0,31.745,31.9572,31.6765,31.7176,174400.0
2005-11-23 09:35:00,46.35,46.38,46.09,46.23,162100.0,31.7245,31.745,31.5465,31.6423,162100.0
2005-11-23 09:40:00,46.24,46.35,46.15,46.19,111400.0,31.6492,31.7245,31.5876,31.6149,111400.0
2005-11-23 09:45:00,46.19,46.3,46.11,46.3,121100.0,31.6149,31.6902,31.5602,31.6902,121100.0
2005-11-23 09:50:00,46.28,46.35,46.2,46.31,110900.0,31.6765,31.7245,31.6218,31.6971,110900.0
2005-11-23 09:55:00,46.34,46.35,46.28,46.3,68600.0,31.7176,31.7245,31.6765,31.6902,68600.0
2005-11-23 10:00:00,46.3,46.35,46.22,46.22,171500.0,31.6902,31.7245,31.6355,31.6355,171500.0
2005-11-23 10:05:00,46.21,46.36,46.18,46.32,113300.0,31.6286,31.7313,31.6081,31.7039,113300.0
2005-11-23 10:10:00,46.35,46.35,46.23,46.23,69900.0,31.7245,31.7245,31.6423,31.6423,69900.0
2005-11-23 10:15:00,46.24,46.33,46.22,46.33,135200.0,31.6492,31.7108,31.6355,31.7108,135200.0
2005-11-23 10:20:00,46.33,46.44,46.31,46.32,109000.0,31.7108,31.7861,31.6971,31.7039,109000.0
2005-11-23 10:25:00,46.35,46.45,46.25,46.27,80300.0,31.7245,31.7929,31.656,31.6697,80300.0
2005-11-23 10:30:00,46.27,46.29,46.18,46.21,91300.0,31.6697,31.6834,31.6081,31.6286,91300.0
2005-11-23 10:35:00,46.21,46.41,46.21,46.4,111100.0,31.6286,31.7655,31.6286,31.7587,111100.0
2005-11-23 10:40:00,46.36,46.48,46.36,46.46,41400.0,31.7313,31.8134,31.7313,31.7997,41400.0
2005-11-23 10:45:00,46.47,46.5,46.38,46.5,46600.0,31.8066,31.8271,31.745,31.8271,46600.0
2005-11-23 10:50:00,46.5,46.76,46.5,46.6,135400.0,31.8271,32.0051,31.8271,31.8956,135400.0
2005-11-23 10:55:00,46.6,46.63,46.51,46.51,49500.0,31.8956,31.9161,31.834,31.834,49500.0
2005-11-23 11:00:00,46.51,46.6,46.51,46.55,42800.0,31.834,31.8956,31.834,31.8613,42800.0
2005-11-23 11:05:00,46.55,46.61,46.55,46.6,51600.0,31.8613,31.9024,31.8613,31.8956,51600.0
2005-11-23 11:10:00,46.6,46.63,46.52,46.54,106300.0,31.8956,31.9161,31.8408,31.8545,106300.0
2005-11-23 11:15:00,46.55,46.56,46.48,46.48,72300.0,31.8613,31.8682,31.8134,31.8134,72300.0
2005-11-23 11:20:00,46.49,46.5,46.42,46.48,50400.0,31.8203,31.8271,31.7724,31.8134,50400.0
2005-11-23 11:25:00,46.48,46.55,46.44,46.49,27600.0,31.8134,31.8613,31.7861,31.8203,27600.0
2005-11-23 11:30:00,46.51,46.57,46.47,46.55,29000.0,31.834,31.875,31.8066,31.8613,29000.0
2005-11-23 11:35:00,46.52,46.55,46.48,46.48,17700.0,31.8408,31.8613,31.8134,31.8134,17700.0
2005-11-23 11:40:00,46.47,46.49,46.45,46.47,18700.0,31.8066,31.8203,31.7929,31.8066,18700.0
2005-11-23 11:45:00,46.45,46.54,46.44,46.54,20100.0,31.7929,31.8545,31.7861,31.8545,20100.0
2005-11-23 11:50:00,46.54,46.57,46.46,46.53,25000.0,31.8545,31.875,31.7997,31.8477,25000.0
2005-11-23 11:55:00,46.5,46.56,46.48,46.5,9600.0,31.8271,31.8682,31.8134,31.8271,9600.0
2005-11-23 12:00:00,46.5,46.5,46.4,46.43,32200.0,31.8271,31.8271,31.7587,31.7792,32200.0
2005-11-23 12:05:00,46.42,46.52,46.41,46.49,20400.0,31.7724,31.8408,31.7655,31.8203,20400.0
2005-11-23 12:10:00,46.49,46.57,46.49,46.54,12600.0,31.8203,31.875,31.8203,31.8545,12600.0
2005-11-23 12:15:00,46.54,46.55,46.46,46.46,16700.0,31.8545,31.8613,31.7997,31.7997,16700.0
2005-11-23 12:20:00,46.47,46.52,46.46,46.52,13900.0,31.8066,31.8408,31.7997,31.8408,13900.0
2005-11-23 12:25:00,46.51,46.55,46.47,46.5,46400.0,31.834,31.8613,31.8066,31.8271,46400.0
2005-11-23 12:30:00,46.49,46.57,46.49,46.57,43900.0,31.8203,31.875,31.8203,31.875,43900.0
2005-11-23 12:35:00,46.57,46.59,46.51,46.51,38300.0,31.875,31.8887,31.834,31.834,38300.0
2005-11-23 12:40:00,46.51,46.55,46.51,46.54,21700.0,31.834,31.8613,31.834,31.8545,21700.0
2005-11-23 12:45:00,46.54,46.65,46.54,46.63,33300.0,31.8545,31.9298,31.8545,31.9161,33300.0
2005-11-23 12:50:00,46.62,46.64,46.59,46.59,26600.0,31.9093,31.9229,31.8887,31.8887,26600.0
2005-11-23 12:55:00,46.59,46.6,46.52,46.53,36900.0,31.8887,31.8956,31.8408,31.8477,36900.0
2005-11-23 13:00:00,46.52,46.64,46.52,46.64,49200.0,31.8408,31.9229,31.8408,31.9229,49200.0
2005-11-23 13:05:00,46.63,46.68,46.59,46.61,99300.0,31.9161,31.9503,31.8887,31.9024,99300.0
2005-11-23 13:10:00,46.61,46.65,46.57,46.61,64500.0,31.9024,31.9298,31.875,31.9024,64500.0
2005-11-23 13:15:00,46.63,46.63,46.49,46.5,38300.0,31.9161,31.9161,31.8203,31.8271,38300.0
2005-11-23 13:20:00,46.51,46.54,46.5,46.54,48100.0,31.834,31.8545,31.8271,31.8545,48100.0
2005-11-23 13:25:00,46.55,46.61,46.55,46.61,8400.0,31.8613,31.9024,31.8613,31.9024,8400.0
2005-11-23 13:30:00,46.62,46.68,46.6,46.65,32600.0,31.9093,31.9503,31.8956,31.9298,32600.0
2005-11-23 13:35:00,46.64,46.65,46.62,46.63,19300.0,31.9229,31.9298,31.9093,31.9161,19300.0
2005-11-23 13:40:00,46.63,46.64,46.62,46.64,4400.0,31.9161,31.9229,31.9093,31.9229,4400.0
2005-11-23 13:45:00,46.64,46.64,46.61,46.64,17500.0,31.9229,31.9229,31.9024,31.9229,17500.0
2005-11-23 13:50:00,46.63,46.7,46.63,46.7,56900.0,31.9161,31.964,31.9161,31.964,56900.0
2005-11-23 13:55:00,46.7,46.75,46.7,46.74,37600.0,31.964,31.9982,31.964,31.9914,37600.0
2005-11-23 14:00:00,46.74,46.74,46.69,46.71,36800.0,31.9914,31.9914,31.9572,31.9709,36800.0
2005-11-23 14:05:00,46.73,46.75,46.72,46.75,14900.0,31.9845,31.9982,31.9777,31.9982,14900.0
2005-11-23 14:10:00,46.75,46.75,46.72,46.75,15300.0,31.9982,31.9982,31.9777,31.9982,15300.0
2005-11-23 14:15:00,46.74,46.79,46.74,46.77,34100.0,31.9914,32.0256,31.9914,32.0119,34100.0
2005-11-23 14:20:00,46.78,46.81,46.76,46.8,30400.0,32.0188,32.0393,32.0051,32.0325,30400.0
2005-11-23 14:25:00,46.8,46.8,46.72,46.74,26200.0,32.0325,32.0325,31.9777,31.9914,26200.0
2005-11-23 14:30:00,46.74,46.74,46.65,46.68,31900.0,31.9914,31.9914,31.9298,31.9503,31900.0
2005-11-23 14:35:00,46.68,46.68,46.65,46.68,20800.0,31.9503,31.9503,31.9298,31.9503,20800.0
2005-11-23 14:40:00,46.68,46.71,46.63,46.65,15600.0,31.9503,31.9709,31.9161,31.9298,15600.0
2005-11-23 14:45:00,46.65,46.65,46.54,46.57,27400.0,31.9298,31.9298,31.8545,31.875,27400.0
2005-11-23 14:50:00,46.57,46.6,46.55,46.59,42400.0,31.875,31.8956,31.8613,31.8887,42400.0
2005-11-23 14:55:00,46.58,46.62,46.54,46.56,67800.0,31.8819,31.9093,31.8545,31.8682,67800.0
2005-11-23 15:00:00,46.59,46.59,46.5,46.54,48300.0,31.8887,31.8887,31.8271,31.8545,48300.0
2005-11-23 15:05:00,46.54,46.54,46.52,46.52,33200.0,31.8545,31.8545,31.8408,31.8408,33200.0
2005-11-23 15:10:00,46.5,46.5,46.3,46.36,67600.0,31.8271,31.8271,31.6902,31.7313,67600.0
2005-11-23 15:15:00,46.37,46.42,46.36,46.42,64200.0,31.7381,31.7724,31.7313,31.7724,64200.0
2005-11-23 15:20:00,46.42,46.48,46.39,46.48,42100.0,31.7724,31.8134,31.7518,31.8134,42100.0
2005-11-23 15:25:00,46.48,46.52,46.46,46.5,28000.0,31.8134,31.8408,31.7997,31.8271,28000.0
2005-11-23 15:30:00,46.51,46.54,46.47,46.48,32800.0,31.834,31.8545,31.8066,31.8134,32800.0
2005-11-23 15:35:00,46.49,46.52,46.37,46.4,43200.0,31.8203,31.8408,31.7381,31.7587,43200.0
2005-11-23 15:40:00,46.4,46.4,46.31,46.33,68900.0,31.7587,31.7587,31.6971,31.7108,68900.0
2005-11-23 15:45:00,46.33,46.43,46.33,46.43,70600.0,31.7108,31.7792,31.7108,31.7792,70600.0
2005-11-23 15:50:00,46.42,46.49,46.41,46.49,170100.0,31.7724,31.8203,31.7655,31.8203,170100.0
2005-11-23 15:55:00,46.49,46.49,46.34,46.38,147100.0,31.8203,31.8203,31.7176,31.745,147100.0
2005-11-25 09:30:00,47.09,47.09,46.85,46.87,165300.0,32.2309,32.2309,32.0667,32.0804,165300.0
2005-11-25 09:35:00,46.86,47.15,46.85,46.96,85500.0,32.0735,32.272,32.0667,32.142,85500.0
2005-11-25 09:40:00,46.96,47.1,46.91,47.09,114600.0,32.142,32.2378,32.1077,32.2309,114600.0
2005-11-25 09:45:00,47.1,47.11,47.02,47.02,72600.0,32.2378,32.2446,32.183,32.183,72600.0
2005-11-25 09:50:00,47.02,47.1,47.0,47.06,87300.0,32.183,32.2378,32.1693,32.2104,87300.0
2005-11-25 09:55:00,47.06,47.08,47.0,47.02,21000.0,32.2104,32.2241,32.1693,32.183,21000.0
2005-11-25 10:00:00,47.01,47.02,46.94,47.01,50300.0,32.1762,32.183,32.1283,32.1762,50300.0
2005-11-25 10:05:00,47.0,47.03,46.98,47.01,50300.0,32.1693,32.1899,32.1557,32.1762,50300.0
2005-11-25 10:10:00,47.02,47.05,47.0,47.0,34200.0,32.183,32.2036,32.1693,32.1693,34200.0
2005-11-25 10:15:00,47.01,47.03,46.98,47.0,31700.0,32.1762,32.1899,32.1557,32.1693,31700.0
2005-11-25 10:20:00,46.99,47.0,46.88,46.89,24000.0,32.1625,32.1693,32.0872,32.0941,24000.0
2005-11-25 10:25:00,46.91,47.05,46.9,47.05,29500.0,32.1077,32.2036,32.1009,32.2036,29500.0
2005-11-25 10:30:00,47.05,47.09,47.03,47.05,43000.0,32.2036,32.2309,32.1899,32.2036,43000.0
2005-11-25 10:35:00,47.05,47.09,47.02,47.05,31800.0,32.2036,32.2309,32.183,32.2036,31800.0
2005-11-25 10:40:00,47.04,47.08,46.99,46.99,20700.0,32.1967,32.2241,32.1625,32.1625,20700.0
2005-11-25 10:45:00,46.99,47.06,46.99,47.04,24700.0,32.1625,32.2104,32.1625,32.1967,24700.0
2005-11-25 10:50:00,47.03,47.09,47.01,47.09,39700.0,32.1899,32.2309,32.1762,32.2309,39700.0
2005-11-25 10:55:00,47.09,47.09,47.02,47.07,18800.0,32.2309,32.2309,32.183,32.2173,18800.0
2005-11-25 11:00:00,47.09,47.14,47.07,47.1,45500.0,32.2309,32.2652,32.2173,32.2378,45500.0
2005-11-25 11:05:00,47.12,47.13,47.08,47.11,12200.0,32.2515,32.2583,32.2241,32.2446,12200.0
2005-11-25 11:10:00,47.13,47.16,47.07,47.14,25700.0,32.2583,32.2789,32.2173,32.2652,25700.0
2005-11-25 11:15:00,47.13,47.15,47.12,47.12,16200.0,32.2583,32.272,32.2515,32.2515,16200.0
2005-11-25 11:20:00,47.13,47.13,47.07,47.13,34100.0,32.2583,32.2583,32.2173,32.2583,34100.0
2005-11-25 11:25:00,47.13,47.14,46.98,47.0,35700.0,32.2583,32.2652,32.1557,32.1693,35700.0
2005-11-25 11:30:00,47.0,47.11,47.0,47.1,52900.0,32.1693,32.2446,32.1693,32.2378,52900.0
2005-11-25 11:35:00,47.1,47.14,47.1,47.11,27100.0,32.2378,32.2652,32.2378,32.2446,27100.0
2005-11-25 11:40:00,47.13,47.13,47.09,47.1,9500.0,32.2583,32.2583,32.2309,32.2378,9500.0
2005-11-25 11:45:00,47.1,47.19,47.1,47.14,22000.0,32.2378,32.2994,32.2378,32.2652,22000.0
2005-11-25 11:50:00,47.15,47.2,47.11,47.18,27300.0,32.272,32.3062,32.2446,32.2925,27300.0
2005-11-25 11:55:00,47.18,47.19,47.11,47.13,19700.0,32.2925,32.2994,32.2446,32.2583,19700.0
2005-11-25 12:00:00,47.12,47.13,47.03,47.06,18100.0,32.2515,32.2583,32.1899,32.2104,18100.0
2005-11-25 12:05:00,47.06,47.09,46.98,47.02,22600.0,32.2104,32.2309,32.1557,32.183,22600.0
2005-11-25 12:10:00,47.04,47.05,46.97,47.03,21700.0,32.1967,32.2036,32.1488,32.1899,21700.0
2005-11-25 12:15:00,47.05,47.17,47.05,47.08,44400.0,32.2036,32.2857,32.2036,32.2241,44400.0
2005-11-25 12:20:00,47.15,47.19,47.08,47.16,45800.0,32.272,32.2994,32.2241,32.2789,45800.0
2005-11-25 12:25:00,47.16,47.17,47.14,47.16,34200.0,32.2789,32.2857,32.2652,32.2789,34200.0
2005-11-25 12:30:00,47.15,47.17,47.12,47.13,30200.0,32.272,32.2857,32.2515,32.2583,30200.0
2005-11-25 12:35:00,47.12,47.15,47.12,47.12,25600.0,32.2515,32.272,32.2515,32.2515,25600.0
2005-11-25 12:40:00,47.12,47.13,47.08,47.09,22800.0,32.2515,32.2583,32.2241,32.2309,22800.0
2005-11-25 12:45:00,47.1,47.11,47.06,47.08,34000.0,32.2378,32.2446,32.2104,32.2241,34000.0
2005-11-25 12:50:00,47.08,47.13,47.06,47.09,62200.0,32.2241,32.2583,32.2104,32.2309,62200.0
2005-11-25 12:55:00,47.09,47.1,47.06,47.07,76200.0,32.2309,32.2378,32.2104,32.2173,76200.0
2005-11-25 13:00:00,47.07,47.07,47.06,47.06,766200.0,32.2173,32.2173,32.2104,32.2104,766200.0
2005-11-25 13:05:00,47.06,47.06,47.06,47.06,0.0,32.2104,32.2104,32.2104,32.2104,0.0
2005-11-25 13:10:00,47.06,47.06,47.06,47.06,50000.0,32.2104,32.2104,32.2104,32.2104,50000.0
2005-11-25 13:15:00,47.06,47.06,47.06,47.06,0.0,32.2104,32.2104,32.2104,32.2104,0.0
2005-11-25 13:20:00,47.06,47.06,47.06,47.06,0.0,32.2104,32.2104,32.2104,32.2104,0.0
2005-11-25 13:25:00,47.06,47.06,47.06,47.06,0.0,32.2104,32.2104,32.2104,32.2104,0.0
2005-11-25 13:30:00,47.06,47.06,47.06,47.06,200.0,32.2104,32.2104,32.2104,32.2104,200.0
2005-11-25 13:35:00,47.06,47.06,47.06,47.06,0.0,32.2104,32.2104,32.2104,32.2104,0.0
2005-11-25 13:40:00,47.06,47.06,47.06,47.06,0.0,32.2104,32.2104,32.2104,32.2104,0.0
2005-11-25 13:45:00,47.08,47.08,47.08,47.08,100.0,32.2241,32.2241,32.2241,32.2241,100.0
2005-11-25 13:50:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 13:55:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:00:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:05:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:10:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:15:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:20:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:25:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:30:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:35:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:40:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:45:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:50:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 14:55:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 15:00:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 15:05:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 15:10:00,47.08,47.08,47.08,47.08,0.0,32.2241,32.2241,32.2241,32.2241,0.0
2005-11-25 15:15:00,47.14,47.14,47.14,47.14,200.0,32.2652,32.2652,32.2652,32.2652,200.0
2005-11-25 15:20:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:25:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:30:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:35:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:40:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:45:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:50:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-25 15:55:00,47.14,47.14,47.14,47.14,0.0,32.2652,32.2652,32.2652,32.2652,0.0
2005-11-28 09:30:00,47.48,47.6,47.07,47.51,303300.0,32.4979,32.58,32.2173,32.5184,303300.0
2005-11-28 09:35:00,47.45,47.61,47.45,47.49,233800.0,32.4774,32.5869,32.4774,32.5047,233800.0
2005-11-28 09:40:00,47.49,47.67,47.45,47.65,216600.0,32.5047,32.6279,32.4774,32.6142,216600.0
2005-11-28 09:45:00,47.64,47.68,47.41,47.53,224400.0,32.6074,32.6348,32.45,32.5321,224400.0
2005-11-28 09:50:00,47.54,47.58,47.48,47.52,101900.0,32.539,32.5663,32.4979,32.5253,101900.0
2005-11-28 09:55:00,47.52,47.64,47.5,47.59,105500.0,32.5253,32.6074,32.5116,32.5732,105500.0
2005-11-28 10:00:00,47.59,47.64,47.54,47.64,65000.0,32.5732,32.6074,32.539,32.6074,65000.0
2005-11-28 10:05:00,47.64,47.78,47.62,47.77,125000.0,32.6074,32.7032,32.5937,32.6964,125000.0
2005-11-28 10:10:00,47.79,47.84,47.73,47.77,137200.0,32.7101,32.7443,32.669,32.6964,137200.0
2005-11-28 10:15:00,47.76,47.77,47.61,47.64,121900.0,32.6895,32.6964,32.5869,32.6074,121900.0
2005-11-28 10:20:00,47.64,47.67,47.55,47.61,104000.0,32.6074,32.6279,32.5458,32.5869,104000.0
2005-11-28 10:25:00,47.61,47.75,47.59,47.69,114000.0,32.5869,32.6827,32.5732,32.6416,114000.0
2005-11-28 10:30:00,47.7,47.73,47.64,47.71,84500.0,32.6485,32.669,32.6074,32.6553,84500.0
2005-11-28 10:35:00,47.72,47.72,47.63,47.64,48900.0,32.6622,32.6622,32.6006,32.6074,48900.0
2005-11-28 10:40:00,47.64,47.74,47.61,47.61,94600.0,32.6074,32.6758,32.5869,32.5869,94600.0
2005-11-28 10:45:00,47.62,47.63,47.49,47.53,150800.0,32.5937,32.6006,32.5047,32.5321,150800.0
2005-11-28 10:50:00,47.51,47.53,47.39,47.47,75400.0,32.5184,32.5321,32.4363,32.491,75400.0
2005-11-28 10:55:00,47.48,47.48,47.25,47.29,126800.0,32.4979,32.4979,32.3405,32.3678,126800.0
2005-11-28 11:00:00,47.29,47.36,47.27,47.28,107000.0,32.3678,32.4158,32.3542,32.361,107000.0
2005-11-28 11:05:00,47.28,47.36,47.26,47.31,79100.0,32.361,32.4158,32.3473,32.3815,79100.0
2005-11-28 11:10:00,47.32,47.4,47.32,47.39,65600.0,32.3884,32.4431,32.3884,32.4363,65600.0
2005-11-28 11:15:00,47.38,47.46,47.36,47.46,87200.0,32.4294,32.4842,32.4158,32.4842,87200.0
2005-11-28 11:20:00,47.47,47.66,47.46,47.56,136000.0,32.491,32.6211,32.4842,32.5526,136000.0
2005-11-28 11:25:00,47.56,47.58,47.47,47.47,91500.0,32.5526,32.5663,32.491,32.491,91500.0
2005-11-28 11:30:00,47.46,47.55,47.44,47.5,85500.0,32.4842,32.5458,32.4705,32.5116,85500.0
2005-11-28 11:35:00,47.5,47.58,47.49,47.58,28400.0,32.5116,32.5663,32.5047,32.5663,28400.0
2005-11-28 11:40:00,47.58,47.67,47.56,47.67,84800.0,32.5663,32.6279,32.5526,32.6279,84800.0
2005-11-28 11:45:00,47.64,47.8,47.64,47.79,107900.0,32.6074,32.7169,32.6074,32.7101,107900.0
2005-11-28 11:50:00,47.78,47.8,47.67,47.69,127800.0,32.7032,32.7169,32.6279,32.6416,127800.0
2005-11-28 11:55:00,47.7,47.75,47.7,47.7,75100.0,32.6485,32.6827,32.6485,32.6485,75100.0
2005-11-28 12:00:00,47.71,47.73,47.65,47.67,29000.0,32.6553,32.669,32.6142,32.6279,29000.0
2005-11-28 12:05:00,47.65,47.78,47.65,47.77,88300.0,32.6142,32.7032,32.6142,32.6964,88300.0
2005-11-28 12:10:00,47.75,47.75,47.65,47.7,39800.0,32.6827,32.6827,32.6142,32.6485,39800.0
2005-11-28 12:15:00,47.69,47.7,47.66,47.67,27100.0,32.6416,32.6485,32.6211,32.6279,27100.0
2005-11-28 12:20:00,47.67,47.68,47.62,47.62,40800.0,32.6279,32.6348,32.5937,32.5937,40800.0
2005-11-28 12:25:00,47.64,47.67,47.61,47.65,48700.0,32.6074,32.6279,32.5869,32.6142,48700.0
2005-11-28 12:30:00,47.65,47.66,47.61,47.63,56400.0,32.6142,32.6211,32.5869,32.6006,56400.0
2005-11-28 12:35:00,47.65,47.67,47.62,47.66,30300.0,32.6142,32.6279,32.5937,32.6211,30300.0
2005-11-28 12:40:00,47.66,47.7,47.65,47.69,50100.0,32.6211,32.6485,32.6142,32.6416,50100.0
2005-11-28 12:45:00,47.69,47.7,47.67,47.67,39800.0,32.6416,32.6485,32.6279,32.6279,39800.0
2005-11-28 12:50:00,47.67,47.7,47.65,47.67,73800.0,32.6279,32.6485,32.6142,32.6279,73800.0
2005-11-28 12:55:00,47.68,47.68,47.66,47.67,54300.0,32.6348,32.6348,32.6211,32.6279,54300.0
2005-11-28 13:00:00,47.67,47.69,47.61,47.66,68800.0,32.6279,32.6416,32.5869,32.6211,68800.0
2005-11-28 13:05:00,47.66,47.66,47.6,47.64,29500.0,32.6211,32.6211,32.58,32.6074,29500.0
2005-11-28 13:10:00,47.64,47.69,47.62,47.69,19700.0,32.6074,32.6416,32.5937,32.6416,19700.0
2005-11-28 13:15:00,47.68,47.7,47.65,47.7,32300.0,32.6348,32.6485,32.6142,32.6485,32300.0
2005-11-28 13:20:00,47.7,47.73,47.65,47.67,93400.0,32.6485,32.669,32.6142,32.6279,93400.0
2005-11-28 13:25:00,47.67,47.69,47.64,47.64,33700.0,32.6279,32.6416,32.6074,32.6074,33700.0
2005-11-28 13:30:00,47.64,47.73,47.64,47.71,56500.0,32.6074,32.669,32.6074,32.6553,56500.0
2005-11-28 13:35:00,47.73,47.74,47.69,47.72,67100.0,32.669,32.6758,32.6416,32.6622,67100.0
2005-11-28 13:40:00,47.72,47.75,47.71,47.75,117200.0,32.6622,32.6827,32.6553,32.6827,117200.0
2005-11-28 13:45:00,47.75,47.77,47.7,47.77,118900.0,32.6827,32.6964,32.6485,32.6964,118900.0
2005-11-28 13:50:00,47.75,47.78,47.74,47.78,144100.0,32.6827,32.7032,32.6758,32.7032,144100.0
2005-11-28 13:55:00,47.78,47.79,47.75,47.79,70100.0,32.7032,32.7101,32.6827,32.7101,70100.0
2005-11-28 14:00:00,47.77,47.77,47.7,47.72,41900.0,32.6964,32.6964,32.6485,32.6622,41900.0
2005-11-28 14:05:00,47.72,47.76,47.71,47.74,26300.0,32.6622,32.6895,32.6553,32.6758,26300.0
2005-11-28 14:10:00,47.74,47.78,47.71,47.78,54200.0,32.6758,32.7032,32.6553,32.7032,54200.0
2005-11-28 14:15:00,47.78,47.79,47.74,47.74,26600.0,32.7032,32.7101,32.6758,32.6758,26600.0
2005-11-28 14:20:00,47.75,47.78,47.73,47.78,33500.0,32.6827,32.7032,32.669,32.7032,33500.0
2005-11-28 14:25:00,47.77,47.79,47.76,47.79,37800.0,32.6964,32.7101,32.6895,32.7101,37800.0
2005-11-28 14:30:00,47.78,47.78,47.73,47.77,20100.0,32.7032,32.7032,32.669,32.6964,20100.0
2005-11-28 14:35:00,47.78,47.79,47.76,47.79,31300.0,32.7032,32.7101,32.6895,32.7101,31300.0
2005-11-28 14:40:00,47.78,47.91,47.78,47.9,134000.0,32.7032,32.7922,32.7032,32.7854,134000.0
2005-11-28 14:45:00,47.91,48.0,47.9,47.99,363800.0,32.7922,32.8538,32.7854,32.847,363800.0
2005-11-28 14:50:00,47.99,48.0,47.93,47.94,160200.0,32.847,32.8538,32.8059,32.8127,160200.0
2005-11-28 14:55:00,47.94,47.98,47.92,47.94,103000.0,32.8127,32.8401,32.799,32.8127,103000.0
2005-11-28 15:00:00,47.94,47.95,47.92,47.92,94500.0,32.8127,32.8196,32.799,32.799,94500.0
2005-11-28 15:05:00,47.92,47.93,47.83,47.87,89300.0,32.799,32.8059,32.7374,32.7648,89300.0
2005-11-28 15:10:00,47.87,47.88,47.81,47.84,58000.0,32.7648,32.7717,32.7238,32.7443,58000.0
2005-11-28 15:15:00,47.85,47.85,47.76,47.76,53900.0,32.7511,32.7511,32.6895,32.6895,53900.0
2005-11-28 15:20:00,47.76,47.77,47.65,47.7,92900.0,32.6895,32.6964,32.6142,32.6485,92900.0
2005-11-28 15:25:00,47.7,47.74,47.7,47.71,55800.0,32.6485,32.6758,32.6485,32.6553,55800.0
2005-11-28 15:30:00,47.71,47.75,47.69,47.74,71400.0,32.6553,32.6827,32.6416,32.6758,71400.0
2005-11-28 15:35:00,47.74,47.77,47.73,47.74,98400.0,32.6758,32.6964,32.669,32.6758,98400.0
2005-11-28 15:40:00,47.73,47.76,47.68,47.74,124200.0,32.669,32.6895,32.6348,32.6758,124200.0
2005-11-28 15:45:00,47.74,47.75,47.69,47.71,121900.0,32.6758,32.6827,32.6416,32.6553,121900.0
2005-11-28 15:50:00,47.7,47.72,47.67,47.67,90600.0,32.6485,32.6622,32.6279,32.6279,90600.0
2005-11-28 15:55:00,47.67,47.72,47.59,47.67,217600.0,32.6279,32.6622,32.5732,32.6279,217600.0
2005-11-29 09:30:00,47.67,47.68,47.35,47.65,312600.0,32.6969,32.7037,32.4774,32.6832,312600.0
2005-11-29 09:35:00,47.65,47.72,47.46,47.47,103000.0,32.6832,32.7312,32.5528,32.5597,103000.0
2005-11-29 09:40:00,47.47,47.56,47.45,47.54,136000.0,32.5597,32.6214,32.546,32.6077,136000.0
2005-11-29 09:45:00,47.54,47.54,47.4,47.44,97700.0,32.6077,32.6077,32.5117,32.5391,97700.0
2005-11-29 09:50:00,47.44,47.48,47.41,47.45,106300.0,32.5391,32.5666,32.5185,32.546,106300.0
2005-11-29 09:55:00,47.45,47.62,47.43,47.61,60200.0,32.546,32.6626,32.5323,32.6557,60200.0
2005-11-29 10:00:00,47.61,47.65,47.41,47.45,116400.0,32.6557,32.6832,32.5185,32.546,116400.0
2005-11-29 10:05:00,47.45,47.51,47.38,47.38,85700.0,32.546,32.5871,32.498,32.498,85700.0
2005-11-29 10:10:00,47.38,47.39,47.25,47.36,125000.0,32.498,32.5048,32.4088,32.4843,125000.0
2005-11-29 10:15:00,47.36,47.37,47.31,47.34,47900.0,32.4843,32.4911,32.45,32.4705,47900.0
2005-11-29 10:20:00,47.32,47.4,47.27,47.35,53400.0,32.4568,32.5117,32.4225,32.4774,53400.0
2005-11-29 10:25:00,47.35,47.4,47.3,47.33,60100.0,32.4774,32.5117,32.4431,32.4637,60100.0
2005-11-29 10:30:00,47.35,47.39,47.32,47.35,49600.0,32.4774,32.5048,32.4568,32.4774,49600.0
2005-11-29 10:35:00,47.35,47.4,47.31,47.38,53500.0,32.4774,32.5117,32.45,32.498,53500.0
2005-11-29 10:40:00,47.39,47.43,47.36,47.42,31700.0,32.5048,32.5323,32.4843,32.5254,31700.0
2005-11-29 10:45:00,47.41,47.44,47.36,47.38,31700.0,32.5185,32.5391,32.4843,32.498,31700.0
2005-11-29 10:50:00,47.39,47.43,47.36,47.38,33200.0,32.5048,32.5323,32.4843,32.498,33200.0
2005-11-29 10:55:00,47.38,47.44,47.36,47.43,58300.0,32.498,32.5391,32.4843,32.5323,58300.0
2005-11-29 11:00:00,47.43,47.55,47.41,47.52,89300.0,32.5323,32.6146,32.5185,32.594,89300.0
2005-11-29 11:05:00,47.54,47.77,47.53,47.74,153400.0,32.6077,32.7655,32.6009,32.7449,153400.0
2005-11-29 11:10:00,47.76,47.79,47.6,47.67,103200.0,32.7586,32.7792,32.6489,32.6969,103200.0
2005-11-29 11:15:00,47.68,47.7,47.59,47.66,46200.0,32.7037,32.7175,32.642,32.69,46200.0
2005-11-29 11:20:00,47.67,47.7,47.55,47.55,68000.0,32.6969,32.7175,32.6146,32.6146,68000.0
2005-11-29 11:25:00,47.53,47.53,47.35,47.36,94100.0,32.6009,32.6009,32.4774,32.4843,94100.0
2005-11-29 11:30:00,47.36,47.57,47.36,47.45,79900.0,32.4843,32.6283,32.4843,32.546,79900.0
2005-11-29 11:35:00,47.45,47.5,47.35,47.41,83800.0,32.546,32.5803,32.4774,32.5185,83800.0
2005-11-29 11:40:00,47.41,47.43,47.36,47.36,58700.0,32.5185,32.5323,32.4843,32.4843,58700.0
2005-11-29 11:45:00,47.37,47.43,47.36,47.39,49000.0,32.4911,32.5323,32.4843,32.5048,49000.0
2005-11-29 11:50:00,47.4,47.49,47.4,47.43,38500.0,32.5117,32.5734,32.5117,32.5323,38500.0
2005-11-29 11:55:00,47.42,47.43,47.38,47.43,32000.0,32.5254,32.5323,32.498,32.5323,32000.0
2005-11-29 12:00:00,47.44,47.47,47.4,47.42,27700.0,32.5391,32.5597,32.5117,32.5254,27700.0
2005-11-29 12:05:00,47.41,47.45,47.4,47.42,19900.0,32.5185,32.546,32.5117,32.5254,19900.0
2005-11-29 12:10:00,47.42,47.44,47.35,47.35,38200.0,32.5254,32.5391,32.4774,32.4774,38200.0
2005-11-29 12:15:00,47.35,47.42,47.16,47.21,99500.0,32.4774,32.5254,32.3471,32.3814,99500.0
2005-11-29 12:20:00,47.2,47.3,47.19,47.29,51400.0,32.3745,32.4431,32.3677,32.4362,51400.0
2005-11-29 12:25:00,47.29,47.34,47.26,47.34,64000.0,32.4362,32.4705,32.4157,32.4705,64000.0
2005-11-29 12:30:00,47.34,47.45,47.33,47.44,44000.0,32.4705,32.546,32.4637,32.5391,44000.0
2005-11-29 12:35:00,47.45,47.46,47.32,47.34,53300.0,32.546,32.5528,32.4568,32.4705,53300.0
2005-11-29 12:40:00,47.35,47.39,47.3,47.37,34100.0,32.4774,32.5048,32.4431,32.4911,34100.0
2005-11-29 12:45:00,47.37,47.39,47.27,47.27,28300.0,32.4911,32.5048,32.4225,32.4225,28300.0
2005-11-29 12:50:00,47.29,47.36,47.29,47.36,29400.0,32.4362,32.4843,32.4362,32.4843,29400.0
2005-11-29 12:55:00,47.36,47.36,47.26,47.3,47500.0,32.4843,32.4843,32.4157,32.4431,47500.0
2005-11-29 13:00:00,47.28,47.3,47.27,47.3,35900.0,32.4294,32.4431,32.4225,32.4431,35900.0
2005-11-29 13:05:00,47.3,47.33,47.29,47.3,40400.0,32.4431,32.4637,32.4362,32.4431,40400.0
2005-11-29 13:10:00,47.31,47.34,47.28,47.29,36000.0,32.45,32.4705,32.4294,32.4362,36000.0
2005-11-29 13:15:00,47.29,47.3,47.26,47.3,25700.0,32.4362,32.4431,32.4157,32.4431,25700.0
2005-11-29 13:20:00,47.29,47.42,47.28,47.4,36200.0,32.4362,32.5254,32.4294,32.5117,36200.0
2005-11-29 13:25:00,47.38,47.39,47.28,47.36,55000.0,32.498,32.5048,32.4294,32.4843,55000.0
2005-11-29 13:30:00,47.39,47.53,47.36,47.53,105600.0,32.5048,32.6009,32.4843,32.6009,105600.0
2005-11-29 13:35:00,47.53,47.53,47.38,47.44,87700.0,32.6009,32.6009,32.498,32.5391,87700.0
2005-11-29 13:40:00,47.45,47.59,47.44,47.58,59500.0,32.546,32.642,32.5391,32.6352,59500.0
2005-11-29 13:45:00,47.56,47.58,47.51,47.52,39500.0,32.6214,32.6352,32.5871,32.594,39500.0
2005-11-29 13:50:00,47.55,47.57,47.46,47.47,45400.0,32.6146,32.6283,32.5528,32.5597,45400.0
2005-11-29 13:55:00,47.47,47.51,47.46,47.49,46900.0,32.5597,32.5871,32.5528,32.5734,46900.0
2005-11-29 14:00:00,47.5,47.56,47.5,47.52,25100.0,32.5803,32.6214,32.5803,32.594,25100.0
2005-11-29 14:05:00,47.52,47.62,47.5,47.55,36000.0,32.594,32.6626,32.5803,32.6146,36000.0
2005-11-29 14:10:00,47.55,47.56,47.47,47.52,39700.0,32.6146,32.6214,32.5597,32.594,39700.0
2005-11-29 14:15:00,47.52,47.52,47.37,47.37,47900.0,32.594,32.594,32.4911,32.4911,47900.0
2005-11-29 14:20:00,47.38,47.4,47.34,47.36,62400.0,32.498,32.5117,32.4705,32.4843,62400.0
2005-11-29 14:25:00,47.37,47.41,47.35,47.35,36600.0,32.4911,32.5185,32.4774,32.4774,36600.0
2005-11-29 14:30:00,47.35,47.39,47.31,47.39,62700.0,32.4774,32.5048,32.45,32.5048,62700.0
2005-11-29 14:35:00,47.39,47.45,47.39,47.43,31400.0,32.5048,32.546,32.5048,32.5323,31400.0
2005-11-29 14:40:00,47.43,47.47,47.42,47.47,59200.0,32.5323,32.5597,32.5254,32.5597,59200.0
2005-11-29 14:45:00,47.45,47.51,47.42,47.48,56400.0,32.546,32.5871,32.5254,32.5666,56400.0
2005-11-29 14:50:00,47.48,47.55,47.45,47.55,51600.0,32.5666,32.6146,32.546,32.6146,51600.0
2005-11-29 14:55:00,47.56,47.62,47.54,47.62,61500.0,32.6214,32.6626,32.6077,32.6626,61500.0
2005-11-29 15:00:00,47.61,47.65,47.48,47.56,54600.0,32.6557,32.6832,32.5666,32.6214,54600.0
2005-11-29 15:05:00,47.57,47.59,47.51,47.54,50500.0,32.6283,32.642,32.5871,32.6077,50500.0
2005-11-29 15:10:00,47.55,47.59,47.51,47.52,33100.0,32.6146,32.642,32.5871,32.594,33100.0
2005-11-29 15:15:00,47.52,47.58,47.5,47.57,40000.0,32.594,32.6352,32.5803,32.6283,40000.0
2005-11-29 15:20:00,47.57,47.58,47.51,47.55,58400.0,32.6283,32.6352,32.5871,32.6146,58400.0
2005-11-29 15:25:00,47.53,47.57,47.51,47.55,71900.0,32.6009,32.6283,32.5871,32.6146,71900.0
2005-11-29 15:30:00,47.55,47.55,47.45,47.48,56100.0,32.6146,32.6146,32.546,32.5666,56100.0
2005-11-29 15:35:00,47.48,47.49,47.4,47.43,44300.0,32.5666,32.5734,32.5117,32.5323,44300.0
2005-11-29 15:40:00,47.43,47.43,47.35,47.39,58000.0,32.5323,32.5323,32.4774,32.5048,58000.0
2005-11-29 15:45:00,47.39,47.39,47.29,47.3,62200.0,32.5048,32.5048,32.4362,32.4431,62200.0
2005-11-29 15:50:00,47.29,47.34,47.27,47.32,96600.0,32.4362,32.4705,32.4225,32.4568,96600.0
2005-11-29 15:55:00,47.32,47.4,47.32,47.33,118400.0,32.4568,32.5117,32.4568,32.4637,118400.0
2005-11-30 09:30:00,47.0,47.0,46.55,46.57,212000.0,32.2373,32.2373,31.9287,31.9424,212000.0
2005-11-30 09:35:00,46.57,46.7,46.57,46.64,160000.0,31.9424,32.0316,31.9424,31.9904,160000.0
2005-11-30 09:40:00,46.63,46.76,46.56,46.72,137300.0,31.9835,32.0727,31.9355,32.0453,137300.0
2005-11-30 09:45:00,46.74,46.75,46.68,46.68,104900.0,32.059,32.0659,32.0178,32.0178,104900.0
2005-11-30 09:50:00,46.69,46.89,46.69,46.87,113800.0,32.0247,32.1619,32.0247,32.1482,113800.0
2005-11-30 09:55:00,46.87,46.97,46.83,46.87,120400.0,32.1482,32.2168,32.1207,32.1482,120400.0
2005-11-30 10:00:00,46.87,46.87,46.68,46.7,70000.0,32.1482,32.1482,32.0178,32.0316,70000.0
2005-11-30 10:05:00,46.71,46.79,46.69,46.71,55300.0,32.0384,32.0933,32.0247,32.0384,55300.0
2005-11-30 10:10:00,46.7,46.8,46.69,46.78,33600.0,32.0316,32.1001,32.0247,32.0864,33600.0
2005-11-30 10:15:00,46.79,46.9,46.78,46.8,40800.0,32.0933,32.1687,32.0864,32.1001,40800.0
2005-11-30 10:20:00,46.79,46.88,46.76,46.86,49600.0,32.0933,32.155,32.0727,32.1413,49600.0
2005-11-30 10:25:00,46.86,46.86,46.77,46.82,38900.0,32.1413,32.1413,32.0796,32.1139,38900.0
2005-11-30 10:30:00,46.82,46.85,46.8,46.81,64600.0,32.1139,32.1344,32.1001,32.107,64600.0
2005-11-30 10:35:00,46.83,46.84,46.66,46.69,78000.0,32.1207,32.1276,32.0041,32.0247,78000.0
2005-11-30 10:40:00,46.69,46.72,46.65,46.71,92200.0,32.0247,32.0453,31.9973,32.0384,92200.0
2005-11-30 10:45:00,46.7,46.75,46.69,46.71,30800.0,32.0316,32.0659,32.0247,32.0384,30800.0
2005-11-30 10:50:00,46.71,46.8,46.71,46.77,60600.0,32.0384,32.1001,32.0384,32.0796,60600.0
2005-11-30 10:55:00,46.75,46.78,46.66,46.7,61800.0,32.0659,32.0864,32.0041,32.0316,61800.0
2005-11-30 11:00:00,46.7,46.73,46.63,46.63,85500.0,32.0316,32.0521,31.9835,31.9835,85500.0
2005-11-30 11:05:00,46.61,46.64,46.56,46.59,65600.0,31.9698,31.9904,31.9355,31.9561,65600.0
2005-11-30 11:10:00,46.59,46.61,46.57,46.61,30500.0,31.9561,31.9698,31.9424,31.9698,30500.0
2005-11-30 11:15:00,46.62,46.69,46.62,46.69,52700.0,31.9767,32.0247,31.9767,32.0247,52700.0
2005-11-30 11:20:00,46.68,46.7,46.65,46.67,46100.0,32.0178,32.0316,31.9973,32.011,46100.0
2005-11-30 11:25:00,46.7,46.76,46.68,46.73,63800.0,32.0316,32.0727,32.0178,32.0521,63800.0
2005-11-30 11:30:00,46.71,46.75,46.63,46.65,56800.0,32.0384,32.0659,31.9835,31.9973,56800.0
2005-11-30 11:35:00,46.65,46.7,46.58,46.68,158900.0,31.9973,32.0316,31.9493,32.0178,158900.0
2005-11-30 11:40:00,46.68,46.71,46.65,46.7,40200.0,32.0178,32.0384,31.9973,32.0316,40200.0
2005-11-30 11:45:00,46.69,46.7,46.66,46.7,36000.0,32.0247,32.0316,32.0041,32.0316,36000.0
2005-11-30 11:50:00,46.69,46.73,46.67,46.73,38800.0,32.0247,32.0521,32.011,32.0521,38800.0
2005-11-30 11:55:00,46.71,46.73,46.68,46.71,32500.0,32.0384,32.0521,32.0178,32.0384,32500.0
2005-11-30 12:00:00,46.69,46.7,46.63,46.66,51600.0,32.0247,32.0316,31.9835,32.0041,51600.0
2005-11-30 12:05:00,46.66,46.78,46.66,46.78,75900.0,32.0041,32.0864,32.0041,32.0864,75900.0
2005-11-30 12:10:00,46.78,46.82,46.69,46.7,49900.0,32.0864,32.1139,32.0247,32.0316,49900.0
2005-11-30 12:15:00,46.71,46.72,46.6,46.64,27700.0,32.0384,32.0453,31.963,31.9904,27700.0
2005-11-30 12:20:00,46.62,46.64,46.52,46.53,52300.0,31.9767,31.9904,31.9081,31.915,52300.0
2005-11-30 12:25:00,46.52,46.57,46.47,46.56,52000.0,31.9081,31.9424,31.8738,31.9355,52000.0
2005-11-30 12:30:00,46.56,46.56,46.5,46.52,26200.0,31.9355,31.9355,31.8944,31.9081,26200.0
2005-11-30 12:35:00,46.52,46.54,46.48,46.54,31800.0,31.9081,31.9218,31.8807,31.9218,31800.0
2005-11-30 12:40:00,46.55,46.56,46.47,46.47,26100.0,31.9287,31.9355,31.8738,31.8738,26100.0
2005-11-30 12:45:00,46.47,46.49,46.47,46.49,23400.0,31.8738,31.8875,31.8738,31.8875,23400.0
2005-11-30 12:50:00,46.49,46.56,46.48,46.56,33400.0,31.8875,31.9355,31.8807,31.9355,33400.0
2005-11-30 12:55:00,46.57,46.61,46.54,46.55,25800.0,31.9424,31.9698,31.9218,31.9287,25800.0
2005-11-30 13:00:00,46.54,46.56,46.5,46.55,43000.0,31.9218,31.9355,31.8944,31.9287,43000.0
2005-11-30 13:05:00,46.54,46.54,46.44,46.47,70700.0,31.9218,31.9218,31.8532,31.8738,70700.0
2005-11-30 13:10:00,46.47,46.52,46.47,46.51,40700.0,31.8738,31.9081,31.8738,31.9012,40700.0
2005-11-30 13:15:00,46.51,46.51,46.44,46.45,19900.0,31.9012,31.9012,31.8532,31.8601,19900.0
2005-11-30 13:20:00,46.45,46.49,46.44,46.46,19300.0,31.8601,31.8875,31.8532,31.8669,19300.0
2005-11-30 13:25:00,46.45,46.47,46.4,46.44,68200.0,31.8601,31.8738,31.8258,31.8532,68200.0
2005-11-30 13:30:00,46.43,46.43,46.24,46.27,115000.0,31.8464,31.8464,31.716,31.7366,115000.0
2005-11-30 13:35:00,46.27,46.38,46.25,46.37,73000.0,31.7366,31.8121,31.7229,31.8052,73000.0
2005-11-30 13:40:00,46.37,46.39,46.33,46.37,38900.0,31.8052,31.8189,31.7778,31.8052,38900.0
2005-11-30 13:45:00,46.38,46.47,46.38,46.45,36000.0,31.8121,31.8738,31.8121,31.8601,36000.0
2005-11-30 13:50:00,46.45,46.5,46.42,46.48,42200.0,31.8601,31.8944,31.8395,31.8807,42200.0
2005-11-30 13:55:00,46.47,46.47,46.37,46.41,35500.0,31.8738,31.8738,31.8052,31.8326,35500.0
2005-11-30 14:00:00,46.43,46.58,46.42,46.54,52700.0,31.8464,31.9493,31.8395,31.9218,52700.0
2005-11-30 14:05:00,46.54,46.59,46.52,46.57,83600.0,31.9218,31.9561,31.9081,31.9424,83600.0
2005-11-30 14:10:00,46.57,46.59,46.54,46.56,32700.0,31.9424,31.9561,31.9218,31.9355,32700.0
2005-11-30 14:15:00,46.57,46.6,46.55,46.56,48700.0,31.9424,31.963,31.9287,31.9355,48700.0
2005-11-30 14:20:00,46.56,46.58,46.51,46.57,53400.0,31.9355,31.9493,31.9012,31.9424,53400.0
2005-11-30 14:25:00,46.6,46.61,46.52,46.52,54500.0,31.963,31.9698,31.9081,31.9081,54500.0
2005-11-30 14:30:00,46.51,46.52,46.34,46.36,93400.0,31.9012,31.9081,31.7846,31.7984,93400.0
2005-11-30 14:35:00,46.36,46.49,46.35,46.49,96300.0,31.7984,31.8875,31.7915,31.8875,96300.0
2005-11-30 14:40:00,46.5,46.55,46.49,46.5,65200.0,31.8944,31.9287,31.8875,31.8944,65200.0
2005-11-30 14:45:00,46.49,46.57,46.47,46.54,89100.0,31.8875,31.9424,31.8738,31.9218,89100.0
2005-11-30 14:50:00,46.53,46.53,46.43,46.44,33100.0,31.915,31.915,31.8464,31.8532,33100.0
2005-11-30 14:55:00,46.44,46.46,46.39,46.46,68900.0,31.8532,31.8669,31.8189,31.8669,68900.0
2005-11-30 15:00:00,46.46,46.53,46.42,46.42,62800.0,31.8669,31.915,31.8395,31.8395,62800.0
2005-11-30 15:05:00,46.43,46.5,46.4,46.42,139800.0,31.8464,31.8944,31.8258,31.8395,139800.0
2005-11-30 15:10:00,46.42,46.49,46.4,46.4,71600.0,31.8395,31.8875,31.8258,31.8258,71600.0
2005-11-30 15:15:00,46.4,46.4,46.32,46.33,52600.0,31.8258,31.8258,31.7709,31.7778,52600.0
2005-11-30 15:20:00,46.32,46.32,46.22,46.23,73100.0,31.7709,31.7709,31.7023,31.7092,73100.0
2005-11-30 15:25:00,46.22,46.31,46.22,46.25,95800.0,31.7023,31.7641,31.7023,31.7229,95800.0
2005-11-30 15:30:00,46.25,46.26,46.18,46.18,103200.0,31.7229,31.7298,31.6749,31.6749,103200.0
2005-11-30 15:35:00,46.18,46.2,46.14,46.19,91900.0,31.6749,31.6886,31.6475,31.6818,91900.0
2005-11-30 15:40:00,46.19,46.21,46.15,46.2,111700.0,31.6818,31.6955,31.6543,31.6886,111700.0
2005-11-30 15:45:00,46.2,46.23,46.2,46.22,125000.0,31.6886,31.7092,31.6886,31.7023,125000.0
2005-11-30 15:50:00,46.22,46.22,46.15,46.16,174300.0,31.7023,31.7023,31.6543,31.6612,174300.0
2005-11-30 15:55:00,46.16,46.16,46.09,46.11,142200.0,31.6612,31.6612,31.6132,31.6269,142200.0
2005-12-01 09:30:00,46.85,46.95,46.7,46.86,249100.0,32.1344,32.203,32.0316,32.1413,249100.0
2005-12-01 09:35:00,46.85,47.1,46.82,47.04,159300.0,32.1344,32.3059,32.1139,32.2648,159300.0
2005-12-01 09:40:00,47.05,47.15,47.02,47.13,138200.0,32.2716,32.3402,32.251,32.3265,138200.0
2005-12-01 09:45:00,47.13,47.22,47.13,47.17,129000.0,32.3265,32.3882,32.3265,32.3539,129000.0
2005-12-01 09:50:00,47.18,47.35,47.17,47.31,113000.0,32.3608,32.4774,32.3539,32.45,113000.0
2005-12-01 09:55:00,47.31,47.43,47.22,47.22,113400.0,32.45,32.5323,32.3882,32.3882,113400.0
2005-12-01 10:00:00,47.22,47.48,47.17,47.47,101100.0,32.3882,32.5666,32.3539,32.5597,101100.0
2005-12-01 10:05:00,47.47,47.61,47.4,47.48,167200.0,32.5597,32.6557,32.5117,32.5666,167200.0
2005-12-01 10:10:00,47.48,47.51,47.4,47.44,83100.0,32.5666,32.5871,32.5117,32.5391,83100.0
2005-12-01 10:15:00,47.43,47.44,47.36,47.38,142000.0,32.5323,32.5391,32.4843,32.498,142000.0
2005-12-01 10:20:00,47.37,47.42,47.34,47.38,954800.0,32.4911,32.5254,32.4705,32.498,954800.0
2005-12-01 10:25:00,47.38,47.4,47.28,47.3,107300.0,32.498,32.5117,32.4294,32.4431,107300.0
2005-12-01 10:30:00,47.3,47.41,47.28,47.36,109800.0,32.4431,32.5185,32.4294,32.4843,109800.0
2005-12-01 10:35:00,47.37,47.45,47.29,47.44,76300.0,32.4911,32.546,32.4362,32.5391,76300.0
2005-12-01 10:40:00,47.45,47.62,47.44,47.59,163700.0,32.546,32.6626,32.5391,32.642,163700.0
2005-12-01 10:45:00,47.6,47.68,47.57,47.59,99800.0,32.6489,32.7037,32.6283,32.642,99800.0
2005-12-01 10:50:00,47.58,47.68,47.58,47.66,45600.0,32.6352,32.7037,32.6352,32.69,45600.0
2005-12-01 10:55:00,47.66,47.67,47.6,47.67,84800.0,32.69,32.6969,32.6489,32.6969,84800.0
2005-12-01 11:00:00,47.68,47.75,47.68,47.72,89300.0,32.7037,32.7518,32.7037,32.7312,89300.0
2005-12-01 11:05:00,47.71,47.73,47.57,47.7,62000.0,32.7243,32.738,32.6283,32.7175,62000.0
2005-12-01 11:10:00,47.69,47.7,47.61,47.67,67500.0,32.7106,32.7175,32.6557,32.6969,67500.0
2005-12-01 11:15:00,47.66,47.67,47.55,47.55,50000.0,32.69,32.6969,32.6146,32.6146,50000.0
2005-12-01 11:20:00,47.54,47.54,47.46,47.54,75200.0,32.6077,32.6077,32.5528,32.6077,75200.0
2005-12-01 11:25:00,47.54,47.56,47.46,47.47,50000.0,32.6077,32.6214,32.5528,32.5597,50000.0
2005-12-01 11:30:00,47.46,47.5,47.34,47.38,70200.0,32.5528,32.5803,32.4705,32.498,70200.0
2005-12-01 11:35:00,47.38,47.44,47.38,47.39,59800.0,32.498,32.5391,32.498,32.5048,59800.0
2005-12-01 11:40:00,47.39,47.39,47.34,47.36,52800.0,32.5048,32.5048,32.4705,32.4843,52800.0
2005-12-01 11:45:00,47.35,47.41,47.35,47.39,54100.0,32.4774,32.5185,32.4774,32.5048,54100.0
2005-12-01 11:50:00,47.39,47.42,47.37,47.39,40300.0,32.5048,32.5254,32.4911,32.5048,40300.0
2005-12-01 11:55:00,47.39,47.44,47.38,47.43,42800.0,32.5048,32.5391,32.498,32.5323,42800.0
2005-12-01 12:00:00,47.42,47.43,47.39,47.4,48700.0,32.5254,32.5323,32.5048,32.5117,48700.0
2005-12-01 12:05:00,47.4,47.41,47.35,47.35,41600.0,32.5117,32.5185,32.4774,32.4774,41600.0
2005-12-01 12:10:00,47.35,47.35,47.24,47.27,74400.0,32.4774,32.4774,32.4019,32.4225,74400.0
2005-12-01 12:15:00,47.27,47.46,47.27,47.43,48500.0,32.4225,32.5528,32.4225,32.5323,48500.0
2005-12-01 12:20:00,47.44,47.5,47.39,47.41,72800.0,32.5391,32.5803,32.5048,32.5185,72800.0
2005-12-01 12:25:00,47.41,47.43,47.35,47.39,41000.0,32.5185,32.5323,32.4774,32.5048,41000.0
2005-12-01 12:30:00,47.39,47.44,47.39,47.4,31200.0,32.5048,32.5391,32.5048,32.5117,31200.0
2005-12-01 12:35:00,47.39,47.4,47.37,47.37,39600.0,32.5048,32.5117,32.4911,32.4911,39600.0
2005-12-01 12:40:00,47.37,47.4,47.34,47.39,29900.0,32.4911,32.5117,32.4705,32.5048,29900.0
2005-12-01 12:45:00,47.39,47.41,47.38,47.39,29900.0,32.5048,32.5185,32.498,32.5048,29900.0
2005-12-01 12:50:00,47.39,47.48,47.38,47.47,47000.0,32.5048,32.5666,32.498,32.5597,47000.0
2005-12-01 12:55:00,47.47,47.5,47.46,47.5,34600.0,32.5597,32.5803,32.5528,32.5803,34600.0
2005-12-01 13:00:00,47.5,47.5,47.47,47.5,53000.0,32.5803,32.5803,32.5597,32.5803,53000.0
2005-12-01 13:05:00,47.5,47.51,47.49,47.5,46600.0,32.5803,32.5871,32.5734,32.5803,46600.0
2005-12-01 13:10:00,47.5,47.55,47.49,47.5,99600.0,32.5803,32.6146,32.5734,32.5803,99600.0
2005-12-01 13:15:00,47.51,47.52,47.41,47.45,40500.0,32.5871,32.594,32.5185,32.546,40500.0
2005-12-01 13:20:00,47.47,47.57,47.45,47.57,34600.0,32.5597,32.6283,32.546,32.6283,34600.0
2005-12-01 13:25:00,47.58,47.65,47.52,47.61,160400.0,32.6352,32.6832,32.594,32.6557,160400.0
2005-12-01 13:30:00,47.61,47.61,47.57,47.6,38400.0,32.6557,32.6557,32.6283,32.6489,38400.0
2005-12-01 13:35:00,47.6,47.6,47.54,47.6,58400.0,32.6489,32.6489,32.6077,32.6489,58400.0
2005-12-01 13:40:00,47.6,47.6,47.58,47.6,39200.0,32.6489,32.6489,32.6352,32.6489,39200.0
2005-12-01 13:45:00,47.59,47.6,47.53,47.58,43800.0,32.642,32.6489,32.6009,32.6352,43800.0
2005-12-01 13:50:00,47.57,47.6,47.57,47.59,23300.0,32.6283,32.6489,32.6283,32.642,23300.0
2005-12-01 13:55:00,47.58,47.58,47.48,47.55,44800.0,32.6352,32.6352,32.5666,32.6146,44800.0
2005-12-01 14:00:00,47.55,47.6,47.55,47.58,30800.0,32.6146,32.6489,32.6146,32.6352,30800.0
2005-12-01 14:05:00,47.58,47.59,47.55,47.58,21100.0,32.6352,32.642,32.6146,32.6352,21100.0
2005-12-01 14:10:00,47.58,47.6,47.55,47.55,23500.0,32.6352,32.6489,32.6146,32.6146,23500.0
2005-12-01 14:15:00,47.54,47.62,47.54,47.59,53700.0,32.6077,32.6626,32.6077,32.642,53700.0
2005-12-01 14:20:00,47.59,47.64,47.58,47.62,82100.0,32.642,32.6763,32.6352,32.6626,82100.0
2005-12-01 14:25:00,47.62,47.62,47.56,47.56,48400.0,32.6626,32.6626,32.6214,32.6214,48400.0
2005-12-01 14:30:00,47.57,47.6,47.55,47.56,77700.0,32.6283,32.6489,32.6146,32.6214,77700.0
2005-12-01 14:35:00,47.55,47.6,47.55,47.58,61900.0,32.6146,32.6489,32.6146,32.6352,61900.0
2005-12-01 14:40:00,47.6,47.61,47.57,47.58,51600.0,32.6489,32.6557,32.6283,32.6352,51600.0
2005-12-01 14:45:00,47.59,47.6,47.57,47.6,79700.0,32.642,32.6489,32.6283,32.6489,79700.0
2005-12-01 14:50:00,47.59,47.6,47.56,47.56,29700.0,32.642,32.6489,32.6214,32.6214,29700.0
2005-12-01 14:55:00,47.57,47.58,47.55,47.56,93100.0,32.6283,32.6352,32.6146,32.6214,93100.0
2005-12-01 15:00:00,47.56,47.58,47.49,47.52,80900.0,32.6214,32.6352,32.5734,32.594,80900.0
2005-12-01 15:05:00,47.52,47.57,47.52,47.55,67300.0,32.594,32.6283,32.594,32.6146,67300.0
2005-12-01 15:10:00,47.55,47.57,47.55,47.55,92900.0,32.6146,32.6283,32.6146,32.6146,92900.0
2005-12-01 15:15:00,47.56,47.56,47.54,47.55,113500.0,32.6214,32.6214,32.6077,32.6146,113500.0
2005-12-01 15:20:00,47.55,47.58,47.54,47.55,56300.0,32.6146,32.6352,32.6077,32.6146,56300.0
2005-12-01 15:25:00,47.55,47.59,47.54,47.56,206200.0,32.6146,32.642,32.6077,32.6214,206200.0
2005-12-01 15:30:00,47.56,47.59,47.55,47.58,108900.0,32.6214,32.642,32.6146,32.6352,108900.0
2005-12-01 15:35:00,47.59,47.61,47.45,47.48,71000.0,32.642,32.6557,32.546,32.5666,71000.0
2005-12-01 15:40:00,47.48,47.48,47.32,47.33,109800.0,32.5666,32.5666,32.4568,32.4637,109800.0
2005-12-01 15:45:00,47.34,47.36,47.2,47.2,205000.0,32.4705,32.4843,32.3745,32.3745,205000.0
2005-12-01 15:50:00,47.19,47.28,47.19,47.27,134800.0,32.3677,32.4294,32.3677,32.4225,134800.0
2005-12-01 15:55:00,47.25,47.3,47.19,47.3,350200.0,32.4088,32.4431,32.3677,32.4431,350200.0
2005-12-02 09:30:00,47.19,47.19,46.91,47.0,269000.0,32.3677,32.3677,32.1756,32.2373,269000.0
2005-12-02 09:35:00,47.0,47.05,46.87,46.89,112700.0,32.2373,32.2716,32.1482,32.1619,112700.0
2005-12-02 09:40:00,46.89,46.96,46.75,46.9,121100.0,32.1619,32.2099,32.0659,32.1687,121100.0
2005-12-02 09:45:00,46.91,47.05,46.84,47.04,97100.0,32.1756,32.2716,32.1276,32.2648,97100.0
2005-12-02 09:50:00,47.04,47.09,47.03,47.04,170200.0,32.2648,32.2991,32.2579,32.2648,170200.0
2005-12-02 09:55:00,47.03,47.04,46.92,46.93,155400.0,32.2579,32.2648,32.1825,32.1893,155400.0
2005-12-02 10:00:00,46.94,46.97,46.85,46.88,174000.0,32.1962,32.2168,32.1344,32.155,174000.0
2005-12-02 10:05:00,46.86,46.95,46.86,46.93,97100.0,32.1413,32.203,32.1413,32.1893,97100.0
2005-12-02 10:10:00,46.92,47.05,46.89,47.04,131000.0,32.1825,32.2716,32.1619,32.2648,131000.0
2005-12-02 10:15:00,47.03,47.08,46.98,47.05,69800.0,32.2579,32.2922,32.2236,32.2716,69800.0
2005-12-02 10:20:00,47.05,47.27,47.05,47.2,171000.0,32.2716,32.4225,32.2716,32.3745,171000.0
2005-12-02 10:25:00,47.21,47.21,47.11,47.18,97300.0,32.3814,32.3814,32.3128,32.3608,97300.0
2005-12-02 10:30:00,47.18,47.26,47.15,47.2,63000.0,32.3608,32.4157,32.3402,32.3745,63000.0
2005-12-02 10:35:00,47.2,47.36,47.18,47.24,80400.0,32.3745,32.4843,32.3608,32.4019,80400.0
2005-12-02 10:40:00,47.24,47.28,47.18,47.19,51900.0,32.4019,32.4294,32.3608,32.3677,51900.0
2005-12-02 10:45:00,47.2,47.23,47.0,47.0,87900.0,32.3745,32.3951,32.2373,32.2373,87900.0
2005-12-02 10:50:00,47.0,47.08,46.93,47.05,93600.0,32.2373,32.2922,32.1893,32.2716,93600.0
2005-12-02 10:55:00,47.04,47.09,47.02,47.09,37300.0,32.2648,32.2991,32.251,32.2991,37300.0
2005-12-02 11:00:00,47.06,47.08,47.01,47.05,49400.0,32.2785,32.2922,32.2442,32.2716,49400.0
2005-12-02 11:05:00,47.01,47.16,46.99,47.16,95600.0,32.2442,32.3471,32.2305,32.3471,95600.0
2005-12-02 11:10:00,47.14,47.23,47.11,47.23,87000.0,32.3334,32.3951,32.3128,32.3951,87000.0
2005-12-02 11:15:00,47.23,47.24,47.15,47.2,45400.0,32.3951,32.4019,32.3402,32.3745,45400.0
2005-12-02 11:20:00,47.22,47.26,47.17,47.26,55000.0,32.3882,32.4157,32.3539,32.4157,55000.0
2005-12-02 11:25:00,47.27,47.35,47.23,47.23,64600.0,32.4225,32.4774,32.3951,32.3951,64600.0
2005-12-02 11:30:00,47.22,47.24,47.14,47.15,38900.0,32.3882,32.4019,32.3334,32.3402,38900.0
2005-12-02 11:35:00,47.17,47.21,47.16,47.18,51800.0,32.3539,32.3814,32.3471,32.3608,51800.0
2005-12-02 11:40:00,47.18,47.26,47.06,47.07,44500.0,32.3608,32.4157,32.2785,32.2853,44500.0
2005-12-02 11:45:00,47.06,47.12,46.89,46.93,108300.0,32.2785,32.3196,32.1619,32.1893,108300.0
2005-12-02 11:50:00,46.93,46.96,46.91,46.92,71700.0,32.1893,32.2099,32.1756,32.1825,71700.0
2005-12-02 11:55:00,46.91,46.91,46.86,46.9,44200.0,32.1756,32.1756,32.1413,32.1687,44200.0
2005-12-02 12:00:00,46.9,46.98,46.9,46.97,64600.0,32.1687,32.2236,32.1687,32.2168,64600.0
2005-12-02 12:05:00,46.97,47.04,46.95,47.03,51100.0,32.2168,32.2648,32.203,32.2579,51100.0
2005-12-02 12:10:00,47.01,47.05,46.98,47.0,52400.0,32.2442,32.2716,32.2236,32.2373,52400.0
2005-12-02 12:15:00,47.01,47.04,46.93,46.95,60200.0,32.2442,32.2648,32.1893,32.203,60200.0
2005-12-02 12:20:00,46.95,46.95,46.82,46.88,80700.0,32.203,32.203,32.1139,32.155,80700.0
2005-12-02 12:25:00,46.88,46.88,46.79,46.79,47300.0,32.155,32.155,32.0933,32.0933,47300.0
2005-12-02 12:30:00,46.8,46.8,46.64,46.73,94200.0,32.1001,32.1001,31.9904,32.0521,94200.0
2005-12-02 12:35:00,46.74,46.81,46.74,46.81,79100.0,32.059,32.107,32.059,32.107,79100.0
2005-12-02 12:40:00,46.81,46.84,46.71,46.71,60700.0,32.107,32.1276,32.0384,32.0384,60700.0
2005-12-02 12:45:00,46.74,46.74,46.7,46.7,31100.0,32.059,32.059,32.0316,32.0316,31100.0
2005-12-02 12:50:00,46.71,46.71,46.6,46.68,92400.0,32.0384,32.0384,31.963,32.0178,92400.0
2005-12-02 12:55:00,46.68,46.68,46.51,46.52,70700.0,32.0178,32.0178,31.9012,31.9081,70700.0
2005-12-02 13:00:00,46.51,46.52,46.46,46.5,132500.0,31.9012,31.9081,31.8669,31.8944,132500.0
2005-12-02 13:05:00,46.49,46.5,46.35,46.38,78700.0,31.8875,31.8944,31.7915,31.8121,78700.0
2005-12-02 13:10:00,46.37,46.52,46.37,46.43,58100.0,31.8052,31.9081,31.8052,31.8464,58100.0
2005-12-02 13:15:00,46.43,46.45,46.37,46.4,82100.0,31.8464,31.8601,31.8052,31.8258,82100.0
2005-12-02 13:20:00,46.39,46.43,46.39,46.42,85500.0,31.8189,31.8464,31.8189,31.8395,85500.0
2005-12-02 13:25:00,46.42,46.46,46.38,46.42,93500.0,31.8395,31.8669,31.8121,31.8395,93500.0
2005-12-02 13:30:00,46.4,46.42,46.35,46.39,43000.0,31.8258,31.8395,31.7915,31.8189,43000.0
2005-12-02 13:35:00,46.39,46.44,46.37,46.44,54600.0,31.8189,31.8532,31.8052,31.8532,54600.0
2005-12-02 13:40:00,46.44,46.47,46.41,46.42,42000.0,31.8532,31.8738,31.8326,31.8395,42000.0
2005-12-02 13:45:00,46.42,46.45,46.41,46.41,35200.0,31.8395,31.8601,31.8326,31.8326,35200.0
2005-12-02 13:50:00,46.37,46.41,46.31,46.31,82900.0,31.8052,31.8326,31.7641,31.7641,82900.0
2005-12-02 13:55:00,46.3,46.33,46.25,46.32,58200.0,31.7572,31.7778,31.7229,31.7709,58200.0
2005-12-02 14:00:00,46.33,46.33,46.24,46.26,68200.0,31.7778,31.7778,31.716,31.7298,68200.0
2005-12-02 14:05:00,46.26,46.26,46.22,46.25,49800.0,31.7298,31.7298,31.7023,31.7229,49800.0
2005-12-02 14:10:00,46.26,46.33,46.23,46.32,45700.0,31.7298,31.7778,31.7092,31.7709,45700.0
2005-12-02 14:15:00,46.32,46.33,46.28,46.33,46900.0,31.7709,31.7778,31.7435,31.7778,46900.0
2005-12-02 14:20:00,46.33,46.43,46.28,46.42,100800.0,31.7778,31.8464,31.7435,31.8395,100800.0
2005-12-02 14:25:00,46.43,46.44,46.39,46.41,72800.0,31.8464,31.8532,31.8189,31.8326,72800.0
2005-12-02 14:30:00,46.41,46.42,46.38,46.39,59800.0,31.8326,31.8395,31.8121,31.8189,59800.0
2005-12-02 14:35:00,46.39,46.49,46.39,46.42,103000.0,31.8189,31.8875,31.8189,31.8395,103000.0
2005-12-02 14:40:00,46.42,46.43,46.4,46.43,122100.0,31.8395,31.8464,31.8258,31.8464,122100.0
2005-12-02 14:45:00,46.43,46.45,46.41,46.44,30900.0,31.8464,31.8601,31.8326,31.8532,30900.0
2005-12-02 14:50:00,46.43,46.5,46.43,46.49,48500.0,31.8464,31.8944,31.8464,31.8875,48500.0
2005-12-02 14:55:00,46.5,46.51,46.43,46.46,71200.0,31.8944,31.9012,31.8464,31.8669,71200.0
2005-12-02 15:00:00,46.46,46.51,46.45,46.51,58800.0,31.8669,31.9012,31.8601,31.9012,58800.0
2005-12-02 15:05:00,46.51,46.57,46.5,46.55,93500.0,31.9012,31.9424,31.8944,31.9287,93500.0
2005-12-02 15:10:00,46.57,46.65,46.57,46.6,95500.0,31.9424,31.9973,31.9424,31.963,95500.0
2005-12-02 15:15:00,46.6,46.67,46.58,46.66,68600.0,31.963,32.011,31.9493,32.0041,68600.0
2005-12-02 15:20:00,46.66,46.69,46.63,46.64,68800.0,32.0041,32.0247,31.9835,31.9904,68800.0
2005-12-02 15:25:00,46.63,46.65,46.61,46.63,34200.0,31.9835,31.9973,31.9698,31.9835,34200.0
2005-12-02 15:30:00,46.61,46.66,46.61,46.66,73600.0,31.9698,32.0041,31.9698,32.0041,73600.0
2005-12-02 15:35:00,46.67,46.68,46.64,46.67,61000.0,32.011,32.0178,31.9904,32.011,61000.0
2005-12-02 15:40:00,46.67,46.69,46.66,46.69,72800.0,32.011,32.0247,32.0041,32.0247,72800.0
2005-12-02 15:45:00,46.69,46.69,46.65,46.65,101300.0,32.0247,32.0247,31.9973,31.9973,101300.0
2005-12-02 15:50:00,46.65,46.66,46.53,46.54,172500.0,31.9973,32.0041,31.915,31.9218,172500.0
2005-12-02 15:55:00,46.54,46.57,46.49,46.51,154200.0,31.9218,31.9424,31.8875,31.9012,154200.0
2005-12-05 09:30:00,46.78,46.88,46.75,46.84,157400.0,32.0864,32.155,32.0659,32.1276,157400.0
2005-12-05 09:35:00,46.84,46.87,46.76,46.8,69000.0,32.1276,32.1482,32.0727,32.1001,69000.0
2005-12-05 09:40:00,46.8,46.85,46.78,46.85,103200.0,32.1001,32.1344,32.0864,32.1344,103200.0
2005-12-05 09:45:00,46.85,46.85,46.75,46.79,94300.0,32.1344,32.1344,32.0659,32.0933,94300.0
2005-12-05 09:50:00,46.79,46.86,46.77,46.8,77300.0,32.0933,32.1413,32.0796,32.1001,77300.0
2005-12-05 09:55:00,46.81,46.83,46.76,46.79,72900.0,32.107,32.1207,32.0727,32.0933,72900.0
2005-12-05 10:00:00,46.79,46.8,46.51,46.54,115500.0,32.0933,32.1001,31.9012,31.9218,115500.0
2005-12-05 10:05:00,46.54,46.56,46.32,46.35,126500.0,31.9218,31.9355,31.7709,31.7915,126500.0
2005-12-05 10:10:00,46.34,46.5,46.34,46.42,104100.0,31.7846,31.8944,31.7846,31.8395,104100.0
2005-12-05 10:15:00,46.48,46.56,46.42,46.56,112600.0,31.8807,31.9355,31.8395,31.9355,112600.0
2005-12-05 10:20:00,46.56,46.62,46.53,46.58,56300.0,31.9355,31.9767,31.915,31.9493,56300.0
2005-12-05 10:25:00,46.58,46.58,46.42,46.47,57600.0,31.9493,31.9493,31.8395,31.8738,57600.0
2005-12-05 10:30:00,46.49,46.49,46.36,46.39,92500.0,31.8875,31.8875,31.7984,31.8189,92500.0
2005-12-05 10:35:00,46.4,46.43,46.38,46.4,78000.0,31.8258,31.8464,31.8121,31.8258,78000.0
2005-12-05 10:40:00,46.4,46.41,46.32,46.38,67500.0,31.8258,31.8326,31.7709,31.8121,67500.0
2005-12-05 10:45:00,46.33,46.4,46.29,46.3,49500.0,31.7778,31.8258,31.7503,31.7572,49500.0
2005-12-05 10:50:00,46.29,46.36,46.25,46.31,79500.0,31.7503,31.7984,31.7229,31.7641,79500.0
2005-12-05 10:55:00,46.28,46.3,46.22,46.26,108400.0,31.7435,31.7572,31.7023,31.7298,108400.0
2005-12-05 11:00:00,46.27,46.43,46.23,46.38,91500.0,31.7366,31.8464,31.7092,31.8121,91500.0
2005-12-05 11:05:00,46.38,46.4,46.33,46.4,32500.0,31.8121,31.8258,31.7778,31.8258,32500.0
2005-12-05 11:10:00,46.39,46.46,46.33,46.45,65900.0,31.8189,31.8669,31.7778,31.8601,65900.0
2005-12-05 11:15:00,46.45,46.45,46.35,46.42,57200.0,31.8601,31.8601,31.7915,31.8395,57200.0
2005-12-05 11:20:00,46.42,46.52,46.4,46.48,65200.0,31.8395,31.9081,31.8258,31.8807,65200.0
2005-12-05 11:25:00,46.48,46.57,46.45,46.56,41100.0,31.8807,31.9424,31.8601,31.9355,41100.0
2005-12-05 11:30:00,46.56,46.56,46.41,46.46,49600.0,31.9355,31.9355,31.8326,31.8669,49600.0
2005-12-05 11:35:00,46.47,46.55,46.45,46.55,38700.0,31.8738,31.9287,31.8601,31.9287,38700.0
2005-12-05 11:40:00,46.55,46.6,46.49,46.5,53400.0,31.9287,31.963,31.8875,31.8944,53400.0
2005-12-05 11:45:00,46.52,46.54,46.47,46.53,57100.0,31.9081,31.9218,31.8738,31.915,57100.0
2005-12-05 11:50:00,46.53,46.55,46.47,46.48,43800.0,31.915,31.9287,31.8738,31.8807,43800.0
2005-12-05 11:55:00,46.49,46.6,46.48,46.58,46800.0,31.8875,31.963,31.8807,31.9493,46800.0
2005-12-05 12:00:00,46.57,46.62,46.48,46.53,64000.0,31.9424,31.9767,31.8807,31.915,64000.0
2005-12-05 12:05:00,46.53,46.6,46.51,46.55,64700.0,31.915,31.963,31.9012,31.9287,64700.0
2005-12-05 12:10:00,46.58,46.63,46.55,46.63,57300.0,31.9493,31.9835,31.9287,31.9835,57300.0
2005-12-05 12:15:00,46.64,46.65,46.6,46.6,29600.0,31.9904,31.9973,31.963,31.963,29600.0
2005-12-05 12:20:00,46.61,46.61,46.49,46.54,42500.0,31.9698,31.9698,31.8875,31.9218,42500.0
2005-12-05 12:25:00,46.54,46.62,46.54,46.62,14100.0,31.9218,31.9767,31.9218,31.9767,14100.0
2005-12-05 12:30:00,46.62,46.72,46.61,46.72,86000.0,31.9767,32.0453,31.9698,32.0453,86000.0
2005-12-05 12:35:00,46.72,46.73,46.69,46.72,65800.0,32.0453,32.0521,32.0247,32.0453,65800.0
2005-12-05 12:40:00,46.72,46.72,46.67,46.69,62100.0,32.0453,32.0453,32.011,32.0247,62100.0
2005-12-05 12:45:00,46.68,46.72,46.68,46.7,75700.0,32.0178,32.0453,32.0178,32.0316,75700.0
2005-12-05 12:50:00,46.7,46.76,46.7,46.75,61600.0,32.0316,32.0727,32.0316,32.0659,61600.0
2005-12-05 12:55:00,46.74,46.87,46.74,46.87,131400.0,32.059,32.1482,32.059,32.1482,131400.0
2005-12-05 13:00:00,46.87,47.0,46.85,47.0,104600.0,32.1482,32.2373,32.1344,32.2373,104600.0
2005-12-05 13:05:00,47.0,47.12,46.89,47.0,108200.0,32.2373,32.3196,32.1619,32.2373,108200.0
2005-12-05 13:10:00,47.01,47.05,47.0,47.04,51200.0,32.2442,32.2716,32.2373,32.2648,51200.0
2005-12-05 13:15:00,47.04,47.05,46.98,46.99,59000.0,32.2648,32.2716,32.2236,32.2305,59000.0
2005-12-05 13:20:00,46.99,47.02,46.95,46.98,42800.0,32.2305,32.251,32.203,32.2236,42800.0
2005-12-05 13:25:00,46.98,47.07,46.95,47.04,58400.0,32.2236,32.2853,32.203,32.2648,58400.0
2005-12-05 13:30:00,47.03,47.05,46.89,46.9,42200.0,32.2579,32.2716,32.1619,32.1687,42200.0
2005-12-05 13:35:00,46.9,47.07,46.9,47.02,37700.0,32.1687,32.2853,32.1687,32.251,37700.0
2005-12-05 13:40:00,47.04,47.05,47.01,47.03,29300.0,32.2648,32.2716,32.2442,32.2579,29300.0
2005-12-05 13:45:00,47.03,47.07,47.03,47.03,30900.0,32.2579,32.2853,32.2579,32.2579,30900.0
2005-12-05 13:50:00,47.02,47.02,46.98,46.99,28300.0,32.251,32.251,32.2236,32.2305,28300.0
2005-12-05 13:55:00,46.99,47.03,46.94,46.94,34700.0,32.2305,32.2579,32.1962,32.1962,34700.0
2005-12-05 14:00:00,46.93,46.99,46.93,46.98,25200.0,32.1893,32.2305,32.1893,32.2236,25200.0
2005-12-05 14:05:00,46.98,46.99,46.93,46.93,11600.0,32.2236,32.2305,32.1893,32.1893,11600.0
2005-12-05 14:10:00,46.94,47.0,46.92,46.92,20500.0,32.1962,32.2373,32.1825,32.1825,20500.0
2005-12-05 14:15:00,46.92,46.99,46.9,46.95,28500.0,32.1825,32.2305,32.1687,32.203,28500.0
2005-12-05 14:20:00,46.96,47.01,46.95,47.0,53700.0,32.2099,32.2442,32.203,32.2373,53700.0
2005-12-05 14:25:00,47.01,47.01,46.96,46.97,16300.0,32.2442,32.2442,32.2099,32.2168,16300.0
2005-12-05 14:30:00,46.97,46.97,46.78,46.8,81900.0,32.2168,32.2168,32.0864,32.1001,81900.0
2005-12-05 14:35:00,46.82,46.86,46.77,46.82,54000.0,32.1139,32.1413,32.0796,32.1139,54000.0
2005-12-05 14:40:00,46.82,46.88,46.82,46.87,34700.0,32.1139,32.155,32.1139,32.1482,34700.0
2005-12-05 14:45:00,46.87,46.9,46.85,46.87,48500.0,32.1482,32.1687,32.1344,32.1482,48500.0
2005-12-05 14:50:00,46.87,46.89,46.85,46.89,47100.0,32.1482,32.1619,32.1344,32.1619,47100.0
2005-12-05 14:55:00,46.89,46.91,46.86,46.9,29600.0,32.1619,32.1756,32.1413,32.1687,29600.0
2005-12-05 15:00:00,46.91,47.05,46.9,47.05,140600.0,32.1756,32.2716,32.1687,32.2716,140600.0
2005-12-05 15:05:00,47.04,47.07,47.01,47.06,66500.0,32.2648,32.2853,32.2442,32.2785,66500.0
2005-12-05 15:10:00,47.06,47.14,47.02,47.05,59500.0,32.2785,32.3334,32.251,32.2716,59500.0
2005-12-05 15:15:00,47.05,47.06,47.03,47.05,40100.0,32.2716,32.2785,32.2579,32.2716,40100.0
2005-12-05 15:20:00,47.05,47.1,47.04,47.1,71900.0,32.2716,32.3059,32.2648,32.3059,71900.0
2005-12-05 15:25:00,47.1,47.1,47.0,47.02,95100.0,32.3059,32.3059,32.2373,32.251,95100.0
2005-12-05 15:30:00,47.04,47.07,47.01,47.04,85100.0,32.2648,32.2853,32.2442,32.2648,85100.0
2005-12-05 15:35:00,47.04,47.05,46.94,46.96,94800.0,32.2648,32.2716,32.1962,32.2099,94800.0
2005-12-05 15:40:00,46.96,46.96,46.85,46.89,170600.0,32.2099,32.2099,32.1344,32.1619,170600.0
2005-12-05 15:45:00,46.89,46.89,46.79,46.79,79700.0,32.1619,32.1619,32.0933,32.0933,79700.0
2005-12-05 15:50:00,46.79,46.9,46.79,46.87,104600.0,32.0933,32.1687,32.0933,32.1482,104600.0
2005-12-05 15:55:00,46.87,46.92,46.82,46.9,149500.0,32.1482,32.1825,32.1139,32.1687,149500.0
2005-12-06 09:30:00,46.7,46.71,46.35,46.6,243300.0,32.0316,32.0384,31.7915,31.963,243300.0
2005-12-06 09:35:00,46.6,46.69,46.49,46.61,79500.0,31.963,32.0247,31.8875,31.9698,79500.0
2005-12-06 09:40:00,46.61,46.64,46.4,46.44,111100.0,31.9698,31.9904,31.8258,31.8532,111100.0
2005-12-06 09:45:00,46.45,46.53,46.34,46.35,75300.0,31.8601,31.915,31.7846,31.7915,75300.0
2005-12-06 09:50:00,46.35,46.52,46.3,46.5,87000.0,31.7915,31.9081,31.7572,31.8944,87000.0
2005-12-06 09:55:00,46.5,46.57,46.47,46.5,98500.0,31.8944,31.9424,31.8738,31.8944,98500.0
2005-12-06 10:00:00,46.5,46.53,46.41,46.47,126900.0,31.8944,31.915,31.8326,31.8738,126900.0
2005-12-06 10:05:00,46.45,46.75,46.44,46.72,109800.0,31.8601,32.0659,31.8532,32.0453,109800.0
2005-12-06 10:10:00,46.69,46.85,46.65,46.68,103800.0,32.0247,32.1344,31.9973,32.0178,103800.0
2005-12-06 10:15:00,46.68,46.75,46.65,46.74,78100.0,32.0178,32.0659,31.9973,32.059,78100.0
2005-12-06 10:20:00,46.74,47.03,46.74,46.92,116800.0,32.059,32.2579,32.059,32.1825,116800.0
2005-12-06 10:25:00,46.93,47.12,46.93,47.09,346100.0,32.1893,32.3196,32.1893,32.2991,346100.0
2005-12-06 10:30:00,47.1,47.12,46.87,46.88,88000.0,32.3059,32.3196,32.1482,32.155,88000.0
2005-12-06 10:35:00,46.88,46.9,46.83,46.89,64100.0,32.155,32.1687,32.1207,32.1619,64100.0
2005-12-06 10:40:00,46.88,46.9,46.74,46.79,77800.0,32.155,32.1687,32.059,32.0933,77800.0
2005-12-06 10:45:00,46.8,46.83,46.69,46.72,53000.0,32.1001,32.1207,32.0247,32.0453,53000.0
2005-12-06 10:50:00,46.72,46.84,46.68,46.84,158200.0,32.0453,32.1276,32.0178,32.1276,158200.0
2005-12-06 10:55:00,46.84,46.92,46.81,46.92,80200.0,32.1276,32.1825,32.107,32.1825,80200.0
2005-12-06 11:00:00,46.92,46.93,46.85,46.89,49100.0,32.1825,32.1893,32.1344,32.1619,49100.0
2005-12-06 11:05:00,46.91,46.94,46.86,46.94,74000.0,32.1756,32.1962,32.1413,32.1962,74000.0
2005-12-06 11:10:00,46.94,47.01,46.92,47.01,81900.0,32.1962,32.2442,32.1825,32.2442,81900.0
2005-12-06 11:15:00,47.0,47.15,47.0,47.13,110600.0,32.2373,32.3402,32.2373,32.3265,110600.0
2005-12-06 11:20:00,47.13,47.15,46.94,46.99,106100.0,32.3265,32.3402,32.1962,32.2305,106100.0
2005-12-06 11:25:00,46.98,47.12,46.97,47.08,79800.0,32.2236,32.3196,32.2168,32.2922,79800.0
2005-12-06 11:30:00,47.08,47.19,47.08,47.11,72800.0,32.2922,32.3677,32.2922,32.3128,72800.0
2005-12-06 11:35:00,47.1,47.25,47.09,47.23,111900.0,32.3059,32.4088,32.2991,32.3951,111900.0
2005-12-06 11:40:00,47.23,47.36,47.18,47.34,158500.0,32.3951,32.4843,32.3608,32.4705,158500.0
2005-12-06 11:45:00,47.35,47.35,47.27,47.29,114700.0,32.4774,32.4774,32.4225,32.4362,114700.0
2005-12-06 11:50:00,47.29,47.49,47.29,47.49,116000.0,32.4362,32.5734,32.4362,32.5734,116000.0
2005-12-06 11:55:00,47.49,47.55,47.43,47.53,127300.0,32.5734,32.6146,32.5323,32.6009,127300.0
2005-12-06 12:00:00,47.54,47.55,47.49,47.54,90100.0,32.6077,32.6146,32.5734,32.6077,90100.0
2005-12-06 12:05:00,47.53,47.6,47.52,47.55,108100.0,32.6009,32.6489,32.594,32.6146,108100.0
2005-12-06 12:10:00,47.56,47.63,47.54,47.56,98800.0,32.6214,32.6694,32.6077,32.6214,98800.0
2005-12-06 12:15:00,47.55,47.75,47.55,47.73,85400.0,32.6146,32.7518,32.6146,32.738,85400.0
2005-12-06 12:20:00,47.73,47.75,47.58,47.6,107400.0,32.738,32.7518,32.6352,32.6489,107400.0
2005-12-06 12:25:00,47.6,47.71,47.6,47.61,86500.0,32.6489,32.7243,32.6489,32.6557,86500.0
2005-12-06 12:30:00,47.62,47.64,47.57,47.6,78100.0,32.6626,32.6763,32.6283,32.6489,78100.0
2005-12-06 12:35:00,47.61,47.64,47.52,47.54,60200.0,32.6557,32.6763,32.594,32.6077,60200.0
2005-12-06 12:40:00,47.54,47.54,47.47,47.47,48300.0,32.6077,32.6077,32.5597,32.5597,48300.0
2005-12-06 12:45:00,47.48,47.54,47.47,47.53,76700.0,32.5666,32.6077,32.5597,32.6009,76700.0
2005-12-06 12:50:00,47.47,47.52,47.44,47.46,37300.0,32.5597,32.594,32.5391,32.5528,37300.0
2005-12-06 12:55:00,47.46,47.5,47.46,47.5,49700.0,32.5528,32.5803,32.5528,32.5803,49700.0
2005-12-06 13:00:00,47.5,47.51,47.31,47.38,102500.0,32.5803,32.5871,32.45,32.498,102500.0
2005-12-06 13:05:00,47.38,47.45,47.37,47.41,53800.0,32.498,32.546,32.4911,32.5185,53800.0
2005-12-06 13:10:00,47.41,47.54,47.41,47.54,30800.0,32.5185,32.6077,32.5185,32.6077,30800.0
2005-12-06 13:15:00,47.55,47.62,47.55,47.62,34600.0,32.6146,32.6626,32.6146,32.6626,34600.0
2005-12-06 13:20:00,47.62,47.65,47.59,47.63,27600.0,32.6626,32.6832,32.642,32.6694,27600.0
2005-12-06 13:25:00,47.63,47.63,47.58,47.6,60000.0,32.6694,32.6694,32.6352,32.6489,60000.0
2005-12-06 13:30:00,47.61,47.68,47.61,47.67,83100.0,32.6557,32.7037,32.6557,32.6969,83100.0
2005-12-06 13:35:00,47.68,47.72,47.66,47.7,30000.0,32.7037,32.7312,32.69,32.7175,30000.0
2005-12-06 13:40:00,47.71,47.72,47.69,47.72,41200.0,32.7243,32.7312,32.7106,32.7312,41200.0
2005-12-06 13:45:00,47.71,47.78,47.68,47.77,80900.0,32.7243,32.7723,32.7037,32.7655,80900.0
2005-12-06 13:50:00,47.78,47.78,47.68,47.68,83300.0,32.7723,32.7723,32.7037,32.7037,83300.0
2005-12-06 13:55:00,47.69,47.72,47.68,47.72,94600.0,32.7106,32.7312,32.7037,32.7312,94600.0
2005-12-06 14:00:00,47.72,47.91,47.7,47.84,144200.0,32.7312,32.8615,32.7175,32.8135,144200.0
2005-12-06 14:05:00,47.85,47.99,47.84,47.98,110000.0,32.8203,32.9164,32.8135,32.9095,110000.0
2005-12-06 14:10:00,47.98,48.18,47.97,48.16,286300.0,32.9095,33.0467,32.9027,33.033,286300.0
2005-12-06 14:15:00,48.16,48.2,48.12,48.16,140400.0,33.033,33.0604,33.0055,33.033,140400.0
2005-12-06 14:20:00,48.16,48.27,48.12,48.26,154600.0,33.033,33.1084,33.0055,33.1016,154600.0
2005-12-06 14:25:00,48.26,48.48,48.26,48.48,166400.0,33.1016,33.2525,33.1016,33.2525,166400.0
2005-12-06 14:30:00,48.48,48.5,48.36,48.42,206500.0,33.2525,33.2662,33.1702,33.2113,206500.0
2005-12-06 14:35:00,48.43,48.58,48.42,48.49,122000.0,33.2182,33.3211,33.2113,33.2593,122000.0
2005-12-06 14:40:00,48.48,48.56,48.38,48.45,96200.0,33.2525,33.3073,33.1839,33.2319,96200.0
2005-12-06 14:45:00,48.42,48.74,48.41,48.73,181100.0,33.2113,33.4308,33.2044,33.4239,181100.0
2005-12-06 14:50:00,48.72,48.81,48.68,48.69,229400.0,33.4171,33.4788,33.3896,33.3965,229400.0
2005-12-06 14:55:00,48.7,48.78,48.65,48.73,131900.0,33.4034,33.4582,33.3691,33.4239,131900.0
2005-12-06 15:00:00,48.73,48.79,48.71,48.77,123300.0,33.4239,33.4651,33.4102,33.4514,123300.0
2005-12-06 15:05:00,48.77,48.77,48.65,48.67,146800.0,33.4514,33.4514,33.3691,33.3828,146800.0
2005-12-06 15:10:00,48.67,48.69,48.55,48.56,153500.0,33.3828,33.3965,33.3005,33.3073,153500.0
2005-12-06 15:15:00,48.56,48.56,48.35,48.42,154500.0,33.3073,33.3073,33.1633,33.2113,154500.0
2005-12-06 15:20:00,48.36,48.45,48.3,48.31,98500.0,33.1702,33.2319,33.129,33.1359,98500.0
2005-12-06 15:25:00,48.32,48.47,48.3,48.46,204600.0,33.1427,33.2456,33.129,33.2387,204600.0
2005-12-06 15:30:00,48.46,48.59,48.46,48.53,205200.0,33.2387,33.3279,33.2387,33.2868,205200.0
2005-12-06 15:35:00,48.52,48.54,48.38,48.42,131900.0,33.2799,33.2936,33.1839,33.2113,131900.0
2005-12-06 15:40:00,48.42,48.56,48.41,48.54,185200.0,33.2113,33.3073,33.2044,33.2936,185200.0
2005-12-06 15:45:00,48.55,48.65,48.48,48.65,206900.0,33.3005,33.3691,33.2525,33.3691,206900.0
2005-12-06 15:50:00,48.65,48.76,48.65,48.71,310200.0,33.3691,33.4445,33.3691,33.4102,310200.0
2005-12-06 15:55:00,48.71,48.8,48.7,48.74,440500.0,33.4102,33.472,33.4034,33.4308,440500.0
2005-12-07 09:30:00,49.5,49.6,49.26,49.42,860600.0,33.9521,34.0207,33.7875,33.8972,860600.0
2005-12-07 09:35:00,49.41,49.57,49.31,49.55,336100.0,33.8904,34.0001,33.8218,33.9864,336100.0
2005-12-07 09:40:00,49.54,49.8,49.5,49.75,370400.0,33.9795,34.1579,33.9521,34.1236,370400.0
2005-12-07 09:45:00,49.75,49.8,49.55,49.69,412700.0,34.1236,34.1579,33.9864,34.0824,412700.0
2005-12-07 09:50:00,49.69,49.79,49.62,49.62,261000.0,34.0824,34.151,34.0344,34.0344,261000.0
2005-12-07 09:55:00,49.62,49.68,49.51,49.61,199500.0,34.0344,34.0755,33.9589,34.0275,199500.0
2005-12-07 10:00:00,49.62,49.9,49.59,49.86,301300.0,34.0344,34.2264,34.0138,34.199,301300.0
2005-12-07 10:05:00,49.86,49.99,49.77,49.79,375500.0,34.199,34.2882,34.1373,34.151,375500.0
2005-12-07 10:10:00,49.79,49.99,49.78,49.98,274900.0,34.151,34.2882,34.1441,34.2813,274900.0
2005-12-07 10:15:00,49.99,50.1,49.95,50.0,459200.0,34.2882,34.3636,34.2607,34.295,459200.0
2005-12-07 10:20:00,49.98,50.2,49.96,50.15,347000.0,34.2813,34.4322,34.2676,34.3979,347000.0
2005-12-07 10:25:00,50.15,50.45,49.94,50.25,266700.0,34.3979,34.6037,34.2539,34.4665,266700.0
2005-12-07 10:30:00,50.25,50.55,50.15,50.39,663600.0,34.4665,34.6723,34.3979,34.5625,663600.0
2005-12-07 10:35:00,50.41,50.41,50.19,50.2,335600.0,34.5763,34.5763,34.4254,34.4322,335600.0
2005-12-07 10:40:00,50.2,50.26,50.06,50.09,226500.0,34.4322,34.4734,34.3362,34.3568,226500.0
2005-12-07 10:45:00,50.08,50.2,50.05,50.07,162800.0,34.3499,34.4322,34.3293,34.343,162800.0
2005-12-07 10:50:00,50.05,50.41,50.04,50.39,227200.0,34.3293,34.5763,34.3225,34.5625,227200.0
2005-12-07 10:55:00,50.4,50.43,50.32,50.42,371300.0,34.5694,34.59,34.5145,34.5831,371300.0
2005-12-07 11:00:00,50.42,50.42,50.13,50.19,221200.0,34.5831,34.5831,34.3842,34.4254,221200.0
2005-12-07 11:05:00,50.17,50.22,49.9,49.9,238600.0,34.4116,34.4459,34.2264,34.2264,238600.0
2005-12-07 11:10:00,49.91,50.0,49.81,49.88,241600.0,34.2333,34.295,34.1647,34.2127,241600.0
2005-12-07 11:15:00,49.88,49.95,49.7,49.85,195900.0,34.2127,34.2607,34.0893,34.1921,195900.0
2005-12-07 11:20:00,49.87,49.97,49.86,49.95,73000.0,34.2059,34.2745,34.199,34.2607,73000.0
2005-12-07 11:25:00,49.95,49.97,49.79,49.88,227500.0,34.2607,34.2745,34.151,34.2127,227500.0
2005-12-07 11:30:00,49.86,49.94,49.86,49.9,40500.0,34.199,34.2539,34.199,34.2264,40500.0
2005-12-07 11:35:00,49.9,49.94,49.87,49.88,59000.0,34.2264,34.2539,34.2059,34.2127,59000.0
2005-12-07 11:40:00,49.88,49.97,49.87,49.96,99800.0,34.2127,34.2745,34.2059,34.2676,99800.0
2005-12-07 11:45:00,49.96,50.08,49.92,50.07,72200.0,34.2676,34.3499,34.2402,34.343,72200.0
2005-12-07 11:50:00,50.08,50.16,49.99,50.04,105900.0,34.3499,34.4048,34.2882,34.3225,105900.0
2005-12-07 11:55:00,50.04,50.14,49.98,49.98,76400.0,34.3225,34.3911,34.2813,34.2813,76400.0
2005-12-07 12:00:00,49.97,49.97,49.64,49.65,241900.0,34.2745,34.2745,34.0481,34.055,241900.0
2005-12-07 12:05:00,49.64,49.66,49.52,49.56,176000.0,34.0481,34.0618,33.9658,33.9932,176000.0
2005-12-07 12:10:00,49.56,49.63,49.43,49.44,199600.0,33.9932,34.0412,33.9041,33.9109,199600.0
2005-12-07 12:15:00,49.44,49.48,49.33,49.4,146100.0,33.9109,33.9384,33.8355,33.8835,146100.0
2005-12-07 12:20:00,49.4,49.55,49.36,49.54,120900.0,33.8835,33.9864,33.8561,33.9795,120900.0
2005-12-07 12:25:00,49.54,49.66,49.53,49.62,103100.0,33.9795,34.0618,33.9727,34.0344,103100.0
2005-12-07 12:30:00,49.6,49.73,49.6,49.7,110700.0,34.0207,34.1098,34.0207,34.0893,110700.0
2005-12-07 12:35:00,49.7,49.75,49.65,49.65,51700.0,34.0893,34.1236,34.055,34.055,51700.0
2005-12-07 12:40:00,49.65,49.8,49.6,49.6,82100.0,34.055,34.1579,34.0207,34.0207,82100.0
2005-12-07 12:45:00,49.59,49.7,49.56,49.59,43800.0,34.0138,34.0893,33.9932,34.0138,43800.0
2005-12-07 12:50:00,49.57,49.78,49.57,49.77,63500.0,34.0001,34.1441,34.0001,34.1373,63500.0
2005-12-07 12:55:00,49.75,49.75,49.57,49.68,54800.0,34.1236,34.1236,34.0001,34.0755,54800.0
2005-12-07 13:00:00,49.67,49.7,49.65,49.7,47200.0,34.0687,34.0893,34.055,34.0893,47200.0
2005-12-07 13:05:00,49.72,49.87,49.71,49.79,82400.0,34.103,34.2059,34.0961,34.151,82400.0
2005-12-07 13:10:00,49.79,49.84,49.74,49.79,49500.0,34.151,34.1853,34.1167,34.151,49500.0
2005-12-07 13:15:00,49.77,49.81,49.71,49.75,147000.0,34.1373,34.1647,34.0961,34.1236,147000.0
2005-12-07 13:20:00,49.75,49.75,49.69,49.71,56200.0,34.1236,34.1236,34.0824,34.0961,56200.0
2005-12-07 13:25:00,49.7,49.71,49.59,49.61,52800.0,34.0893,34.0961,34.0138,34.0275,52800.0
2005-12-07 13:30:00,49.61,49.64,49.43,49.49,73400.0,34.0275,34.0481,33.9041,33.9452,73400.0
2005-12-07 13:35:00,49.51,49.56,49.37,49.38,71100.0,33.9589,33.9932,33.8629,33.8698,71100.0
2005-12-07 13:40:00,49.38,49.48,49.35,49.47,88000.0,33.8698,33.9384,33.8492,33.9315,88000.0
2005-12-07 13:45:00,49.48,49.54,49.47,49.51,59100.0,33.9384,33.9795,33.9315,33.9589,59100.0
2005-12-07 13:50:00,49.5,49.54,49.49,49.53,57400.0,33.9521,33.9795,33.9452,33.9727,57400.0
2005-12-07 13:55:00,49.53,49.53,49.45,49.47,65400.0,33.9727,33.9727,33.9178,33.9315,65400.0
2005-12-07 14:00:00,49.47,49.54,49.45,49.52,145600.0,33.9315,33.9795,33.9178,33.9658,145600.0
2005-12-07 14:05:00,49.51,49.54,49.44,49.48,73000.0,33.9589,33.9795,33.9109,33.9384,73000.0
2005-12-07 14:10:00,49.48,49.75,49.48,49.69,118900.0,33.9384,34.1236,33.9384,34.0824,118900.0
2005-12-07 14:15:00,49.7,49.74,49.65,49.68,36500.0,34.0893,34.1167,34.055,34.0755,36500.0
2005-12-07 14:20:00,49.68,49.73,49.67,49.67,53700.0,34.0755,34.1098,34.0687,34.0687,53700.0
2005-12-07 14:25:00,49.66,49.67,49.61,49.62,61400.0,34.0618,34.0687,34.0275,34.0344,61400.0
2005-12-07 14:30:00,49.63,49.63,49.47,49.49,142200.0,34.0412,34.0412,33.9315,33.9452,142200.0
2005-12-07 14:35:00,49.48,49.54,49.44,49.46,66400.0,33.9384,33.9795,33.9109,33.9246,66400.0
2005-12-07 14:40:00,49.44,49.5,49.43,49.5,62300.0,33.9109,33.9521,33.9041,33.9521,62300.0
2005-12-07 14:45:00,49.5,49.63,49.5,49.56,91400.0,33.9521,34.0412,33.9521,33.9932,91400.0
2005-12-07 14:50:00,49.56,49.6,49.49,49.57,56900.0,33.9932,34.0207,33.9452,34.0001,56900.0
2005-12-07 14:55:00,49.57,49.58,49.4,49.41,59000.0,34.0001,34.007,33.8835,33.8904,59000.0
2005-12-07 15:00:00,49.41,49.47,49.38,49.41,143700.0,33.8904,33.9315,33.8698,33.8904,143700.0
2005-12-07 15:05:00,49.42,49.45,49.38,49.41,74800.0,33.8972,33.9178,33.8698,33.8904,74800.0
2005-12-07 15:10:00,49.41,49.45,49.37,49.45,89400.0,33.8904,33.9178,33.8629,33.9178,89400.0
2005-12-07 15:15:00,49.45,49.52,49.44,49.5,82900.0,33.9178,33.9658,33.9109,33.9521,82900.0
2005-12-07 15:20:00,49.5,49.52,49.47,49.51,82200.0,33.9521,33.9658,33.9315,33.9589,82200.0
2005-12-07 15:25:00,49.52,49.67,49.51,49.56,97600.0,33.9658,34.0687,33.9589,33.9932,97600.0
2005-12-07 15:30:00,49.56,49.61,49.53,49.53,108100.0,33.9932,34.0275,33.9727,33.9727,108100.0
2005-12-07 15:35:00,49.53,49.58,49.49,49.55,87400.0,33.9727,34.007,33.9452,33.9864,87400.0
2005-12-07 15:40:00,49.54,49.68,49.54,49.67,77700.0,33.9795,34.0755,33.9795,34.0687,77700.0
2005-12-07 15:45:00,49.67,49.77,49.66,49.75,108500.0,34.0687,34.1373,34.0618,34.1236,108500.0
2005-12-07 15:50:00,49.74,49.77,49.68,49.68,158300.0,34.1167,34.1373,34.0755,34.0755,158300.0
2005-12-07 15:55:00,49.68,49.7,49.6,49.66,176300.0,34.0755,34.0893,34.0207,34.0618,176300.0
2005-12-08 09:30:00,49.58,49.64,49.52,49.53,208500.0,34.007,34.0481,33.9658,33.9727,208500.0
2005-12-08 09:35:00,49.55,49.75,49.55,49.74,108700.0,33.9864,34.1236,33.9864,34.1167,108700.0
2005-12-08 09:40:00,49.75,49.9,49.69,49.84,133100.0,34.1236,34.2264,34.0824,34.1853,133100.0
2005-12-08 09:45:00,49.85,50.18,49.85,50.17,253900.0,34.1921,34.4185,34.1921,34.4116,253900.0
2005-12-08 09:50:00,50.17,50.35,50.07,50.15,219900.0,34.4116,34.5351,34.343,34.3979,219900.0
2005-12-08 09:55:00,50.16,50.34,50.11,50.16,142300.0,34.4048,34.5282,34.3705,34.4048,142300.0
2005-12-08 10:00:00,50.2,50.24,50.1,50.12,147000.0,34.4322,34.4596,34.3636,34.3773,147000.0
2005-12-08 10:05:00,50.12,50.33,50.02,50.02,181700.0,34.3773,34.5214,34.3088,34.3088,181700.0
2005-12-08 10:10:00,50.01,50.02,49.88,49.88,164000.0,34.3019,34.3088,34.2127,34.2127,164000.0
2005-12-08 10:15:00,49.87,49.97,49.86,49.92,57400.0,34.2059,34.2745,34.199,34.2402,57400.0
2005-12-08 10:20:00,49.91,50.24,49.9,50.14,197300.0,34.2333,34.4596,34.2264,34.3911,197300.0
2005-12-08 10:25:00,50.15,50.18,50.11,50.13,107000.0,34.3979,34.4185,34.3705,34.3842,107000.0
2005-12-08 10:30:00,50.14,50.16,50.1,50.12,118600.0,34.3911,34.4048,34.3636,34.3773,118600.0
2005-12-08 10:35:00,50.1,50.16,49.94,49.96,129900.0,34.3636,34.4048,34.2539,34.2676,129900.0
2005-12-08 10:40:00,49.96,50.18,49.95,50.18,105700.0,34.2676,34.4185,34.2607,34.4185,105700.0
2005-12-08 10:45:00,50.19,50.19,50.03,50.11,178000.0,34.4254,34.4254,34.3156,34.3705,178000.0
2005-12-08 10:50:00,50.1,50.11,50.01,50.03,80900.0,34.3636,34.3705,34.3019,34.3156,80900.0
2005-12-08 10:55:00,50.03,50.14,49.99,50.11,119200.0,34.3156,34.3911,34.2882,34.3705,119200.0
2005-12-08 11:00:00,50.11,50.12,50.01,50.1,90100.0,34.3705,34.3773,34.3019,34.3636,90100.0
2005-12-08 11:05:00,50.1,50.2,50.1,50.16,105800.0,34.3636,34.4322,34.3636,34.4048,105800.0
2005-12-08 11:10:00,50.16,50.18,50.06,50.11,65800.0,34.4048,34.4185,34.3362,34.3705,65800.0
2005-12-08 11:15:00,50.11,50.16,50.09,50.1,90200.0,34.3705,34.4048,34.3568,34.3636,90200.0
2005-12-08 11:20:00,50.11,50.19,50.1,50.19,59800.0,34.3705,34.4254,34.3636,34.4254,59800.0
2005-12-08 11:25:00,50.19,50.23,50.14,50.16,70200.0,34.4254,34.4528,34.3911,34.4048,70200.0
2005-12-08 11:30:00,50.16,50.18,50.08,50.15,55000.0,34.4048,34.4185,34.3499,34.3979,55000.0
2005-12-08 11:35:00,50.17,50.29,50.16,50.29,98200.0,34.4116,34.4939,34.4048,34.4939,98200.0
2005-12-08 11:40:00,50.3,50.32,50.19,50.28,94400.0,34.5008,34.5145,34.4254,34.4871,94400.0
2005-12-08 11:45:00,50.27,50.3,50.25,50.29,126900.0,34.4802,34.5008,34.4665,34.4939,126900.0
2005-12-08 11:50:00,50.28,50.33,50.21,50.28,107500.0,34.4871,34.5214,34.4391,34.4871,107500.0
2005-12-08 11:55:00,50.27,50.3,50.21,50.27,59600.0,34.4802,34.5008,34.4391,34.4802,59600.0
2005-12-08 12:00:00,50.3,50.31,50.25,50.3,51300.0,34.5008,34.5077,34.4665,34.5008,51300.0
2005-12-08 12:05:00,50.29,50.33,50.24,50.27,61200.0,34.4939,34.5214,34.4596,34.4802,61200.0
2005-12-08 12:10:00,50.25,50.31,50.23,50.26,74500.0,34.4665,34.5077,34.4528,34.4734,74500.0
2005-12-08 12:15:00,50.26,50.35,50.24,50.33,78000.0,34.4734,34.5351,34.4596,34.5214,78000.0
2005-12-08 12:20:00,50.3,50.39,50.28,50.33,101000.0,34.5008,34.5625,34.4871,34.5214,101000.0
2005-12-08 12:25:00,50.32,50.36,50.15,50.17,76300.0,34.5145,34.542,34.3979,34.4116,76300.0
2005-12-08 12:30:00,50.17,50.35,50.08,50.1,108100.0,34.4116,34.5351,34.3499,34.3636,108100.0
2005-12-08 12:35:00,50.1,50.11,50.01,50.11,89000.0,34.3636,34.3705,34.3019,34.3705,89000.0
2005-12-08 12:40:00,50.12,50.15,50.12,50.12,74100.0,34.3773,34.3979,34.3773,34.3773,74100.0
2005-12-08 12:45:00,50.13,50.13,50.01,50.06,150100.0,34.3842,34.3842,34.3019,34.3362,150100.0
2005-12-08 12:50:00,50.06,50.2,50.04,50.2,90700.0,34.3362,34.4322,34.3225,34.4322,90700.0
2005-12-08 12:55:00,50.19,50.21,50.14,50.19,38600.0,34.4254,34.4391,34.3911,34.4254,38600.0
2005-12-08 13:00:00,50.2,50.21,50.1,50.15,63700.0,34.4322,34.4391,34.3636,34.3979,63700.0
2005-12-08 13:05:00,50.14,50.18,50.09,50.16,96500.0,34.3911,34.4185,34.3568,34.4048,96500.0
2005-12-08 13:10:00,50.15,50.18,50.12,50.15,45500.0,34.3979,34.4185,34.3773,34.3979,45500.0
2005-12-08 13:15:00,50.16,50.16,50.08,50.12,77200.0,34.4048,34.4048,34.3499,34.3773,77200.0
2005-12-08 13:20:00,50.12,50.13,50.02,50.1,63700.0,34.3773,34.3842,34.3088,34.3636,63700.0
2005-12-08 13:25:00,50.1,50.2,50.06,50.07,63900.0,34.3636,34.4322,34.3362,34.343,63900.0
2005-12-08 13:30:00,50.08,50.12,50.06,50.09,41700.0,34.3499,34.3773,34.3362,34.3568,41700.0
2005-12-08 13:35:00,50.09,50.15,50.09,50.15,37700.0,34.3568,34.3979,34.3568,34.3979,37700.0
2005-12-08 13:40:00,50.16,50.24,50.16,50.24,41700.0,34.4048,34.4596,34.4048,34.4596,41700.0
2005-12-08 13:45:00,50.23,50.28,50.21,50.27,126000.0,34.4528,34.4871,34.4391,34.4802,126000.0
2005-12-08 13:50:00,50.27,50.36,50.26,50.36,107500.0,34.4802,34.542,34.4734,34.542,107500.0
2005-12-08 13:55:00,50.37,50.47,50.35,50.39,116600.0,34.5488,34.6174,34.5351,34.5625,116600.0
2005-12-08 14:00:00,50.39,50.4,50.29,50.29,68300.0,34.5625,34.5694,34.4939,34.4939,68300.0
2005-12-08 14:05:00,50.28,50.31,50.26,50.27,44300.0,34.4871,34.5077,34.4734,34.4802,44300.0
2005-12-08 14:10:00,50.26,50.27,50.15,50.16,75000.0,34.4734,34.4802,34.3979,34.4048,75000.0
2005-12-08 14:15:00,50.16,50.17,50.11,50.15,35500.0,34.4048,34.4116,34.3705,34.3979,35500.0
2005-12-08 14:20:00,50.16,50.25,50.15,50.25,73400.0,34.4048,34.4665,34.3979,34.4665,73400.0
2005-12-08 14:25:00,50.25,50.25,50.16,50.16,47800.0,34.4665,34.4665,34.4048,34.4048,47800.0
2005-12-08 14:30:00,50.16,50.16,50.0,50.03,118800.0,34.4048,34.4048,34.295,34.3156,118800.0
2005-12-08 14:35:00,50.02,50.09,50.01,50.07,91700.0,34.3088,34.3568,34.3019,34.343,91700.0
2005-12-08 14:40:00,50.08,50.13,50.04,50.12,43000.0,34.3499,34.3842,34.3225,34.3773,43000.0
2005-12-08 14:45:00,50.12,50.21,50.12,50.19,67700.0,34.3773,34.4391,34.3773,34.4254,67700.0
2005-12-08 14:50:00,50.21,50.22,50.11,50.14,41500.0,34.4391,34.4459,34.3705,34.3911,41500.0
2005-12-08 14:55:00,50.14,50.16,50.12,50.15,49100.0,34.3911,34.4048,34.3773,34.3979,49100.0
2005-12-08 15:00:00,50.14,50.2,50.14,50.2,53800.0,34.3911,34.4322,34.3911,34.4322,53800.0
2005-12-08 15:05:00,50.2,50.23,50.2,50.21,71400.0,34.4322,34.4528,34.4322,34.4391,71400.0
2005-12-08 15:10:00,50.21,50.21,50.15,50.19,47300.0,34.4391,34.4391,34.3979,34.4254,47300.0
2005-12-08 15:15:00,50.19,50.24,50.19,50.23,75400.0,34.4254,34.4596,34.4254,34.4528,75400.0
2005-12-08 15:20:00,50.23,50.23,50.16,50.16,125500.0,34.4528,34.4528,34.4048,34.4048,125500.0
2005-12-08 15:25:00,50.16,50.19,50.09,50.1,68800.0,34.4048,34.4254,34.3568,34.3636,68800.0
2005-12-08 15:30:00,50.1,50.2,50.09,50.2,61400.0,34.3636,34.4322,34.3568,34.4322,61400.0
2005-12-08 15:35:00,50.2,50.29,50.2,50.25,89700.0,34.4322,34.4939,34.4322,34.4665,89700.0
2005-12-08 15:40:00,50.24,50.3,50.23,50.29,135100.0,34.4596,34.5008,34.4528,34.4939,135100.0
2005-12-08 15:45:00,50.29,50.3,50.24,50.26,135900.0,34.4939,34.5008,34.4596,34.4734,135900.0
2005-12-08 15:50:00,50.26,50.29,50.25,50.28,86900.0,34.4734,34.4939,34.4665,34.4871,86900.0
2005-12-08 15:55:00,50.28,50.3,50.25,50.27,156600.0,34.4871,34.5008,34.4665,34.4802,156600.0
2005-12-09 09:30:00,50.74,50.9,50.73,50.77,241100.0,34.8026,34.9123,34.7957,34.8232,241100.0
2005-12-09 09:35:00,50.78,50.98,50.73,50.78,345200.0,34.83,34.9672,34.7957,34.83,345200.0
2005-12-09 09:40:00,50.89,50.89,50.5,50.5,262400.0,34.9055,34.9055,34.638,34.638,262400.0
2005-12-09 09:45:00,50.5,50.66,50.47,50.55,236700.0,34.638,34.7477,34.6174,34.6723,236700.0
2005-12-09 09:50:00,50.55,50.67,50.41,50.42,144600.0,34.6723,34.7546,34.5763,34.5831,144600.0
2005-12-09 09:55:00,50.42,50.55,50.35,50.51,148200.0,34.5831,34.6723,34.5351,34.6448,148200.0
2005-12-09 10:00:00,50.56,50.61,50.5,50.6,93100.0,34.6791,34.7134,34.638,34.7066,93100.0
2005-12-09 10:05:00,50.59,50.69,50.52,50.67,190800.0,34.6997,34.7683,34.6517,34.7546,190800.0
2005-12-09 10:10:00,50.69,50.69,50.52,50.57,124300.0,34.7683,34.7683,34.6517,34.686,124300.0
2005-12-09 10:15:00,50.56,50.63,50.42,50.54,163600.0,34.6791,34.7271,34.5831,34.6654,163600.0
2005-12-09 10:20:00,50.54,50.67,50.53,50.58,130600.0,34.6654,34.7546,34.6586,34.6929,130600.0
2005-12-09 10:25:00,50.58,50.74,50.58,50.71,206300.0,34.6929,34.8026,34.6929,34.782,206300.0
2005-12-09 10:30:00,50.71,50.91,50.68,50.78,173700.0,34.782,34.9192,34.7614,34.83,173700.0
2005-12-09 10:35:00,50.78,50.83,50.66,50.73,133000.0,34.83,34.8643,34.7477,34.7957,133000.0
2005-12-09 10:40:00,50.73,50.78,50.65,50.66,149000.0,34.7957,34.83,34.7409,34.7477,149000.0
2005-12-09 10:45:00,50.66,50.75,50.64,50.7,110500.0,34.7477,34.8095,34.734,34.7752,110500.0
2005-12-09 10:50:00,50.7,50.74,50.68,50.73,125400.0,34.7752,34.8026,34.7614,34.7957,125400.0
2005-12-09 10:55:00,50.73,50.78,50.68,50.76,99100.0,34.7957,34.83,34.7614,34.8163,99100.0
2005-12-09 11:00:00,50.76,50.86,50.75,50.82,126600.0,34.8163,34.8849,34.8095,34.8575,126600.0
2005-12-09 11:05:00,50.82,50.82,50.74,50.78,96800.0,34.8575,34.8575,34.8026,34.83,96800.0
2005-12-09 11:10:00,50.78,50.88,50.77,50.87,101700.0,34.83,34.8986,34.8232,34.8918,101700.0
2005-12-09 11:15:00,50.87,51.0,50.85,50.98,287900.0,34.8918,34.9809,34.878,34.9672,287900.0
2005-12-09 11:20:00,50.98,51.15,50.94,51.02,221500.0,34.9672,35.0838,34.9398,34.9947,221500.0
2005-12-09 11:25:00,51.05,51.05,51.0,51.0,74000.0,35.0152,35.0152,34.9809,34.9809,74000.0
2005-12-09 11:30:00,51.0,51.16,51.0,51.16,139400.0,34.9809,35.0907,34.9809,35.0907,139400.0
2005-12-09 11:35:00,51.16,51.27,51.14,51.25,218400.0,35.0907,35.1661,35.077,35.1524,218400.0
2005-12-09 11:40:00,51.26,51.26,51.17,51.24,263200.0,35.1593,35.1593,35.0975,35.1455,263200.0
2005-12-09 11:45:00,51.21,51.25,51.19,51.23,109800.0,35.125,35.1524,35.1113,35.1387,109800.0
2005-12-09 11:50:00,51.22,51.24,51.15,51.18,109100.0,35.1318,35.1455,35.0838,35.1044,109100.0
2005-12-09 11:55:00,51.18,51.22,51.12,51.16,81100.0,35.1044,35.1318,35.0632,35.0907,81100.0
2005-12-09 12:00:00,51.16,51.17,51.08,51.1,84200.0,35.0907,35.0975,35.0358,35.0495,84200.0
2005-12-09 12:05:00,51.1,51.19,51.08,51.12,103800.0,35.0495,35.1113,35.0358,35.0632,103800.0
2005-12-09 12:10:00,51.12,51.2,51.1,51.11,129100.0,35.0632,35.1181,35.0495,35.0564,129100.0
2005-12-09 12:15:00,51.12,51.12,50.81,50.81,283400.0,35.0632,35.0632,34.8506,34.8506,283400.0
2005-12-09 12:20:00,50.82,50.88,50.78,50.82,195400.0,34.8575,34.8986,34.83,34.8575,195400.0
2005-12-09 12:25:00,50.81,50.85,50.74,50.76,163800.0,34.8506,34.878,34.8026,34.8163,163800.0
2005-12-09 12:30:00,50.75,50.85,50.75,50.84,94000.0,34.8095,34.878,34.8095,34.8712,94000.0
2005-12-09 12:35:00,50.84,50.95,50.83,50.87,106400.0,34.8712,34.9466,34.8643,34.8918,106400.0
2005-12-09 12:40:00,50.87,50.88,50.76,50.76,64900.0,34.8918,34.8986,34.8163,34.8163,64900.0
2005-12-09 12:45:00,50.77,50.78,50.67,50.71,313800.0,34.8232,34.83,34.7546,34.782,313800.0
2005-12-09 12:50:00,50.7,50.85,50.7,50.7,120700.0,34.7752,34.878,34.7752,34.7752,120700.0
2005-12-09 12:55:00,50.71,50.87,50.64,50.76,181800.0,34.782,34.8918,34.734,34.8163,181800.0
2005-12-09 13:00:00,50.75,50.79,50.7,50.75,121200.0,34.8095,34.8369,34.7752,34.8095,121200.0
2005-12-09 13:05:00,50.75,50.75,50.58,50.69,291400.0,34.8095,34.8095,34.6929,34.7683,291400.0
2005-12-09 13:10:00,50.7,50.74,50.61,50.68,104400.0,34.7752,34.8026,34.7134,34.7614,104400.0
2005-12-09 13:15:00,50.68,50.71,50.63,50.66,131400.0,34.7614,34.782,34.7271,34.7477,131400.0
2005-12-09 13:20:00,50.65,50.65,50.42,50.5,151400.0,34.7409,34.7409,34.5831,34.638,151400.0
2005-12-09 13:25:00,50.49,50.5,50.3,50.36,160500.0,34.6311,34.638,34.5008,34.542,160500.0
2005-12-09 13:30:00,50.33,50.5,50.33,50.45,106500.0,34.5214,34.638,34.5214,34.6037,106500.0
2005-12-09 13:35:00,50.46,50.48,50.38,50.48,84600.0,34.6105,34.6243,34.5557,34.6243,84600.0
2005-12-09 13:40:00,50.44,50.6,50.44,50.56,115700.0,34.5968,34.7066,34.5968,34.6791,115700.0
2005-12-09 13:45:00,50.55,50.56,50.43,50.45,94600.0,34.6723,34.6791,34.59,34.6037,94600.0
2005-12-09 13:50:00,50.45,50.48,50.36,50.37,190700.0,34.6037,34.6243,34.542,34.5488,190700.0
2005-12-09 13:55:00,50.36,50.36,50.18,50.19,232500.0,34.542,34.542,34.4185,34.4254,232500.0
2005-12-09 14:00:00,50.19,50.22,50.04,50.16,268500.0,34.4254,34.4459,34.3225,34.4048,268500.0
2005-12-09 14:05:00,50.16,50.16,49.95,50.09,204600.0,34.4048,34.4048,34.2607,34.3568,204600.0
2005-12-09 14:10:00,50.1,50.16,49.99,49.99,137300.0,34.3636,34.4048,34.2882,34.2882,137300.0
2005-12-09 14:15:00,49.99,49.99,49.82,49.86,174300.0,34.2882,34.2882,34.1716,34.199,174300.0
2005-12-09 14:20:00,49.85,50.05,49.8,50.05,135900.0,34.1921,34.3293,34.1579,34.3293,135900.0
2005-12-09 14:25:00,50.03,50.15,50.03,50.1,162000.0,34.3156,34.3979,34.3156,34.3636,162000.0
2005-12-09 14:30:00,50.12,50.13,49.95,49.96,101600.0,34.3773,34.3842,34.2607,34.2676,101600.0
2005-12-09 14:35:00,49.97,49.97,49.8,49.87,113500.0,34.2745,34.2745,34.1579,34.2059,113500.0
2005-12-09 14:40:00,49.86,49.87,49.83,49.83,87200.0,34.199,34.2059,34.1784,34.1784,87200.0
2005-12-09 14:45:00,49.83,49.84,49.7,49.74,116300.0,34.1784,34.1853,34.0893,34.1167,116300.0
2005-12-09 14:50:00,49.74,49.99,49.71,49.99,152400.0,34.1167,34.2882,34.0961,34.2882,152400.0
2005-12-09 14:55:00,49.99,50.16,49.93,49.99,165100.0,34.2882,34.4048,34.247,34.2882,165100.0
2005-12-09 15:00:00,49.99,50.0,49.8,49.81,65800.0,34.2882,34.295,34.1579,34.1647,65800.0
2005-12-09 15:05:00,49.81,49.92,49.81,49.91,104400.0,34.1647,34.2402,34.1647,34.2333,104400.0
2005-12-09 15:10:00,49.91,50.11,49.88,49.94,91800.0,34.2333,34.3705,34.2127,34.2539,91800.0
2005-12-09 15:15:00,49.93,49.94,49.83,49.86,88500.0,34.247,34.2539,34.1784,34.199,88500.0
2005-12-09 15:20:00,49.87,49.96,49.84,49.93,79200.0,34.2059,34.2676,34.1853,34.247,79200.0
2005-12-09 15:25:00,49.94,49.96,49.82,49.82,79900.0,34.2539,34.2676,34.1716,34.1716,79900.0
2005-12-09 15:30:00,49.85,49.85,49.7,49.79,139000.0,34.1921,34.1921,34.0893,34.151,139000.0
2005-12-09 15:35:00,49.79,49.86,49.75,49.78,108800.0,34.151,34.199,34.1236,34.1441,108800.0
2005-12-09 15:40:00,49.78,49.85,49.76,49.81,138100.0,34.1441,34.1921,34.1304,34.1647,138100.0
2005-12-09 15:45:00,49.81,49.85,49.77,49.78,154000.0,34.1647,34.1921,34.1373,34.1441,154000.0
2005-12-09 15:50:00,49.78,49.78,49.52,49.55,249800.0,34.1441,34.1441,33.9658,33.9864,249800.0
2005-12-09 15:55:00,49.56,49.64,49.48,49.64,278200.0,33.9932,34.0481,33.9384,34.0481,278200.0
2005-12-12 09:30:00,50.89,50.93,50.59,50.7,587600.0,34.9055,34.9329,34.6997,34.7752,587600.0
2005-12-12 09:35:00,50.66,50.92,50.59,50.88,303600.0,34.7477,34.9261,34.6997,34.8986,303600.0
2005-12-12 09:40:00,50.9,51.27,50.87,51.23,351200.0,34.9123,35.1661,34.8918,35.1387,351200.0
2005-12-12 09:45:00,51.22,51.4,51.19,51.3,273600.0,35.1318,35.2553,35.1113,35.1867,273600.0
2005-12-12 09:50:00,51.31,51.42,51.14,51.14,263200.0,35.1936,35.269,35.077,35.077,263200.0
2005-12-12 09:55:00,51.14,51.21,51.0,51.07,185900.0,35.077,35.125,34.9809,35.0289,185900.0
2005-12-12 10:00:00,51.09,51.22,51.07,51.15,189800.0,35.0427,35.1318,35.0289,35.0838,189800.0
2005-12-12 10:05:00,51.15,51.18,50.91,51.03,192000.0,35.0838,35.1044,34.9192,35.0015,192000.0
2005-12-12 10:10:00,51.02,51.63,50.97,51.4,225200.0,34.9947,35.4131,34.9604,35.2553,225200.0
2005-12-12 10:15:00,51.4,51.64,51.4,51.61,271700.0,35.2553,35.4199,35.2553,35.3993,271700.0
2005-12-12 10:20:00,51.61,51.67,51.52,51.63,197300.0,35.3993,35.4405,35.3376,35.4131,197300.0
2005-12-12 10:25:00,51.67,51.83,51.55,51.55,262500.0,35.4405,35.5502,35.3582,35.3582,262500.0
2005-12-12 10:30:00,51.56,51.7,51.54,51.67,163500.0,35.365,35.4611,35.3513,35.4405,163500.0
2005-12-12 10:35:00,51.67,51.85,51.66,51.73,198700.0,35.4405,35.5639,35.4336,35.4816,198700.0
2005-12-12 10:40:00,51.73,51.98,51.72,51.89,319000.0,35.4816,35.6531,35.4748,35.5914,319000.0
2005-12-12 10:45:00,51.91,51.98,51.76,51.81,223000.0,35.6051,35.6531,35.5022,35.5365,223000.0
2005-12-12 10:50:00,51.8,51.85,51.71,51.77,195400.0,35.5297,35.5639,35.4679,35.5091,195400.0
2005-12-12 10:55:00,51.77,51.88,51.73,51.8,133000.0,35.5091,35.5845,35.4816,35.5297,133000.0
2005-12-12 11:00:00,51.8,51.94,51.8,51.87,236300.0,35.5297,35.6257,35.5297,35.5777,236300.0
2005-12-12 11:05:00,51.86,52.1,51.85,52.08,365700.0,35.5708,35.7354,35.5639,35.7217,365700.0
2005-12-12 11:10:00,52.08,52.11,51.9,52.08,231300.0,35.7217,35.7423,35.5982,35.7217,231300.0
2005-12-12 11:15:00,52.07,52.07,51.95,51.95,452500.0,35.7148,35.7148,35.6325,35.6325,452500.0
2005-12-12 11:20:00,51.95,52.1,51.82,51.83,329100.0,35.6325,35.7354,35.5434,35.5502,329100.0
2005-12-12 11:25:00,51.83,51.9,51.78,51.88,191000.0,35.5502,35.5982,35.5159,35.5845,191000.0
2005-12-12 11:30:00,51.89,52.07,51.86,52.01,159000.0,35.5914,35.7148,35.5708,35.6737,159000.0
2005-12-12 11:35:00,52.03,52.11,51.98,52.11,196100.0,35.6874,35.7423,35.6531,35.7423,196100.0
2005-12-12 11:40:00,52.13,52.33,52.12,52.29,267700.0,35.756,35.8932,35.7491,35.8657,267700.0
2005-12-12 11:45:00,52.29,52.31,51.98,52.17,204300.0,35.8657,35.8795,35.6531,35.7834,204300.0
2005-12-12 11:50:00,52.17,52.34,52.13,52.34,127400.0,35.7834,35.9,35.756,35.9,127400.0
2005-12-12 11:55:00,52.33,52.48,52.3,52.37,182000.0,35.8932,35.9961,35.8726,35.9206,182000.0
2005-12-12 12:00:00,52.36,52.49,52.31,52.45,203600.0,35.9138,36.0029,35.8795,35.9755,203600.0
2005-12-12 12:05:00,52.45,52.46,52.17,52.21,179200.0,35.9755,35.9823,35.7834,35.8109,179200.0
2005-12-12 12:10:00,52.2,52.2,51.95,52.04,287100.0,35.804,35.804,35.6325,35.6943,287100.0
2005-12-12 12:15:00,52.03,52.12,51.95,52.02,226600.0,35.6874,35.7491,35.6325,35.6806,226600.0
2005-12-12 12:20:00,52.02,52.04,51.92,52.02,202500.0,35.6806,35.6943,35.612,35.6806,202500.0
2005-12-12 12:25:00,52.02,52.13,51.95,52.02,200400.0,35.6806,35.756,35.6325,35.6806,200400.0
2005-12-12 12:30:00,51.96,52.37,51.96,52.3,252100.0,35.6394,35.9206,35.6394,35.8726,252100.0
2005-12-12 12:35:00,52.3,52.36,52.11,52.11,147300.0,35.8726,35.9138,35.7423,35.7423,147300.0
2005-12-12 12:40:00,52.1,52.12,51.88,51.91,277900.0,35.7354,35.7491,35.5845,35.6051,277900.0
2005-12-12 12:45:00,51.9,51.94,51.79,51.88,418200.0,35.5982,35.6257,35.5228,35.5845,418200.0
2005-12-12 12:50:00,51.88,51.88,51.38,51.43,658400.0,35.5845,35.5845,35.2416,35.2759,658400.0
2005-12-12 12:55:00,51.39,51.5,51.25,51.46,640800.0,35.2484,35.3239,35.1524,35.2964,640800.0
2005-12-12 13:00:00,51.46,51.6,51.2,51.2,395000.0,35.2964,35.3925,35.1181,35.1181,395000.0
2005-12-12 13:05:00,51.21,51.36,51.12,51.34,375100.0,35.125,35.2279,35.0632,35.2141,375100.0
2005-12-12 13:10:00,51.33,51.55,51.33,51.55,289700.0,35.2073,35.3582,35.2073,35.3582,289700.0
2005-12-12 13:15:00,51.55,51.6,51.45,51.58,262900.0,35.3582,35.3925,35.2896,35.3788,262900.0
2005-12-12 13:20:00,51.58,51.66,51.29,51.3,177300.0,35.3788,35.4336,35.1798,35.1867,177300.0
2005-12-12 13:25:00,51.33,51.34,51.05,51.07,254500.0,35.2073,35.2141,35.0152,35.0289,254500.0
2005-12-12 13:30:00,51.06,51.09,50.88,51.0,450400.0,35.0221,35.0427,34.8986,34.9809,450400.0
2005-12-12 13:35:00,51.01,51.14,50.95,50.97,208200.0,34.9878,35.077,34.9466,34.9604,208200.0
2005-12-12 13:40:00,50.97,51.06,50.95,51.03,170900.0,34.9604,35.0221,34.9466,35.0015,170900.0
2005-12-12 13:45:00,51.01,51.01,50.71,50.72,170600.0,34.9878,34.9878,34.782,34.7889,170600.0
2005-12-12 13:50:00,50.71,50.81,50.49,50.58,356700.0,34.782,34.8506,34.6311,34.6929,356700.0
2005-12-12 13:55:00,50.58,50.78,50.54,50.7,288300.0,34.6929,34.83,34.6654,34.7752,288300.0
2005-12-12 14:00:00,50.69,50.7,50.43,50.5,281200.0,34.7683,34.7752,34.59,34.638,281200.0
2005-12-12 14:05:00,50.49,50.5,50.27,50.32,325800.0,34.6311,34.638,34.4802,34.5145,325800.0
2005-12-12 14:10:00,50.32,50.65,50.31,50.62,196500.0,34.5145,34.7409,34.5077,34.7203,196500.0
2005-12-12 14:15:00,50.61,50.62,50.36,50.4,153900.0,34.7134,34.7203,34.542,34.5694,153900.0
2005-12-12 14:20:00,50.37,50.4,50.27,50.3,262300.0,34.5488,34.5694,34.4802,34.5008,262300.0
2005-12-12 14:25:00,50.28,50.45,50.26,50.43,239100.0,34.4871,34.6037,34.4734,34.59,239100.0
2005-12-12 14:30:00,50.44,50.51,50.32,50.39,188400.0,34.5968,34.6448,34.5145,34.5625,188400.0
2005-12-12 14:35:00,50.39,50.59,50.37,50.54,193000.0,34.5625,34.6997,34.5488,34.6654,193000.0
2005-12-12 14:40:00,50.55,50.77,50.51,50.75,202900.0,34.6723,34.8232,34.6448,34.8095,202900.0
2005-12-12 14:45:00,50.76,50.8,50.56,50.57,321100.0,34.8163,34.8438,34.6791,34.686,321100.0
2005-12-12 14:50:00,50.56,50.75,50.55,50.56,184500.0,34.6791,34.8095,34.6723,34.6791,184500.0
2005-12-12 14:55:00,50.56,50.58,50.31,50.32,173200.0,34.6791,34.6929,34.5077,34.5145,173200.0
2005-12-12 15:00:00,50.35,50.46,50.3,50.3,280200.0,34.5351,34.6105,34.5008,34.5008,280200.0
2005-12-12 15:05:00,50.31,50.35,50.2,50.23,225600.0,34.5077,34.5351,34.4322,34.4528,225600.0
2005-12-12 15:10:00,50.24,50.35,50.1,50.33,298000.0,34.4596,34.5351,34.3636,34.5214,298000.0
2005-12-12 15:15:00,50.34,50.5,50.34,50.49,176000.0,34.5282,34.638,34.5282,34.6311,176000.0
2005-12-12 15:20:00,50.48,50.54,50.41,50.54,226300.0,34.6243,34.6654,34.5763,34.6654,226300.0
2005-12-12 15:25:00,50.5,50.67,50.5,50.58,200700.0,34.638,34.7546,34.638,34.6929,200700.0
2005-12-12 15:30:00,50.58,50.58,50.39,50.41,179700.0,34.6929,34.6929,34.5625,34.5763,179700.0
2005-12-12 15:35:00,50.41,50.46,50.38,50.41,119500.0,34.5763,34.6105,34.5557,34.5763,119500.0
2005-12-12 15:40:00,50.43,50.46,50.33,50.33,187500.0,34.59,34.6105,34.5214,34.5214,187500.0
2005-12-12 15:45:00,50.34,50.35,50.18,50.18,295700.0,34.5282,34.5351,34.4185,34.4185,295700.0
2005-12-12 15:50:00,50.19,50.27,50.15,50.27,314300.0,34.4254,34.4802,34.3979,34.4802,314300.0
2005-12-12 15:55:00,50.27,50.41,50.25,50.4,315100.0,34.4802,34.5763,34.4665,34.5694,315100.0
2005-12-13 09:30:00,50.0,50.01,49.72,49.78,376300.0,34.295,34.3019,34.103,34.1441,376300.0
2005-12-13 09:35:00,49.78,49.89,49.51,49.58,354700.0,34.1441,34.2196,33.9589,34.007,354700.0
2005-12-13 09:40:00,49.59,49.74,49.56,49.74,263000.0,34.0138,34.1167,33.9932,34.1167,263000.0
2005-12-13 09:45:00,49.72,49.74,49.52,49.65,225400.0,34.103,34.1167,33.9658,34.055,225400.0
2005-12-13 09:50:00,49.69,49.82,49.6,49.8,206000.0,34.0824,34.1716,34.0207,34.1579,206000.0
2005-12-13 09:55:00,49.79,49.95,49.63,49.69,279300.0,34.151,34.2607,34.0412,34.0824,279300.0
2005-12-13 10:00:00,49.69,49.88,49.68,49.81,213300.0,34.0824,34.2127,34.0755,34.1647,213300.0
2005-12-13 10:05:00,49.82,50.0,49.8,49.92,156500.0,34.1716,34.295,34.1579,34.2402,156500.0
2005-12-13 10:10:00,49.91,50.1,49.91,50.08,190900.0,34.2333,34.3636,34.2333,34.3499,190900.0
2005-12-13 10:15:00,50.08,50.47,50.04,50.44,229800.0,34.3499,34.6174,34.3225,34.5968,229800.0
2005-12-13 10:20:00,50.45,50.68,50.32,50.66,230100.0,34.6037,34.7614,34.5145,34.7477,230100.0
2005-12-13 10:25:00,50.64,50.65,50.34,50.38,194700.0,34.734,34.7409,34.5282,34.5557,194700.0
2005-12-13 10:30:00,50.38,50.38,50.12,50.14,136500.0,34.5557,34.5557,34.3773,34.3911,136500.0
2005-12-13 10:35:00,50.15,50.27,50.0,50.27,163000.0,34.3979,34.4802,34.295,34.4802,163000.0
2005-12-13 10:40:00,50.23,50.29,50.15,50.22,50000.0,34.4528,34.4939,34.3979,34.4459,50000.0
2005-12-13 10:45:00,50.25,50.39,50.21,50.37,92200.0,34.4665,34.5625,34.4391,34.5488,92200.0
2005-12-13 10:50:00,50.38,50.6,50.38,50.6,162600.0,34.5557,34.7066,34.5557,34.7066,162600.0
2005-12-13 10:55:00,50.6,50.6,50.5,50.52,131000.0,34.7066,34.7066,34.638,34.6517,131000.0
2005-12-13 11:00:00,50.54,50.71,50.54,50.68,114000.0,34.6654,34.782,34.6654,34.7614,114000.0
2005-12-13 11:05:00,50.68,50.76,50.64,50.66,146200.0,34.7614,34.8163,34.734,34.7477,146200.0
2005-12-13 11:10:00,50.66,50.88,50.64,50.83,95400.0,34.7477,34.8986,34.734,34.8643,95400.0
2005-12-13 11:15:00,50.8,50.87,50.75,50.76,85400.0,34.8438,34.8918,34.8095,34.8163,85400.0
2005-12-13 11:20:00,50.75,50.8,50.61,50.65,35300.0,34.8095,34.8438,34.7134,34.7409,35300.0
2005-12-13 11:25:00,50.63,50.72,50.63,50.65,80800.0,34.7271,34.7889,34.7271,34.7409,80800.0
2005-12-13 11:30:00,50.65,50.71,50.4,50.46,65100.0,34.7409,34.782,34.5694,34.6105,65100.0
2005-12-13 11:35:00,50.43,50.46,50.26,50.29,74000.0,34.59,34.6105,34.4734,34.4939,74000.0
2005-12-13 11:40:00,50.3,50.6,50.29,50.6,82700.0,34.5008,34.7066,34.4939,34.7066,82700.0
2005-12-13 11:45:00,50.61,50.65,50.5,50.6,62700.0,34.7134,34.7409,34.638,34.7066,62700.0
2005-12-13 11:50:00,50.59,50.59,50.39,50.4,92300.0,34.6997,34.6997,34.5625,34.5694,92300.0
2005-12-13 11:55:00,50.39,50.39,50.07,50.08,97900.0,34.5625,34.5625,34.343,34.3499,97900.0
2005-12-13 12:00:00,50.07,50.1,50.04,50.09,104200.0,34.343,34.3636,34.3225,34.3568,104200.0
2005-12-13 12:05:00,50.1,50.35,50.05,50.29,110100.0,34.3636,34.5351,34.3293,34.4939,110100.0
2005-12-13 12:10:00,50.3,50.38,50.15,50.32,67400.0,34.5008,34.5557,34.3979,34.5145,67400.0
2005-12-13 12:15:00,50.33,50.33,50.13,50.15,55800.0,34.5214,34.5214,34.3842,34.3979,55800.0
2005-12-13 12:20:00,50.15,50.15,50.08,50.11,52500.0,34.3979,34.3979,34.3499,34.3705,52500.0
2005-12-13 12:25:00,50.11,50.28,50.09,50.19,55000.0,34.3705,34.4871,34.3568,34.4254,55000.0
2005-12-13 12:30:00,50.23,50.3,50.2,50.2,43800.0,34.4528,34.5008,34.4322,34.4322,43800.0
2005-12-13 12:35:00,50.19,50.3,50.13,50.21,54400.0,34.4254,34.5008,34.3842,34.4391,54400.0
2005-12-13 12:40:00,50.22,50.22,50.04,50.06,105000.0,34.4459,34.4459,34.3225,34.3362,105000.0
2005-12-13 12:45:00,50.07,50.16,50.04,50.16,87900.0,34.343,34.4048,34.3225,34.4048,87900.0
2005-12-13 12:50:00,50.16,50.29,50.16,50.28,50800.0,34.4048,34.4939,34.4048,34.4871,50800.0
2005-12-13 12:55:00,50.28,50.33,50.22,50.3,39900.0,34.4871,34.5214,34.4459,34.5008,39900.0
2005-12-13 13:00:00,50.3,50.32,50.22,50.28,47300.0,34.5008,34.5145,34.4459,34.4871,47300.0
2005-12-13 13:05:00,50.28,50.33,50.26,50.33,46600.0,34.4871,34.5214,34.4734,34.5214,46600.0
2005-12-13 13:10:00,50.34,50.42,50.28,50.42,59300.0,34.5282,34.5831,34.4871,34.5831,59300.0
2005-12-13 13:15:00,50.44,50.56,50.43,50.55,55900.0,34.5968,34.6791,34.59,34.6723,55900.0
2005-12-13 13:20:00,50.54,50.55,50.37,50.37,40600.0,34.6654,34.6723,34.5488,34.5488,40600.0
2005-12-13 13:25:00,50.38,50.4,50.36,50.39,32300.0,34.5557,34.5694,34.542,34.5625,32300.0
2005-12-13 13:30:00,50.39,50.53,50.35,50.51,65100.0,34.5625,34.6586,34.5351,34.6448,65100.0
2005-12-13 13:35:00,50.51,50.51,50.41,50.46,25800.0,34.6448,34.6448,34.5763,34.6105,25800.0
2005-12-13 13:40:00,50.45,50.45,50.36,50.4,41600.0,34.6037,34.6037,34.542,34.5694,41600.0
2005-12-13 13:45:00,50.42,50.5,50.41,50.5,29200.0,34.5831,34.638,34.5763,34.638,29200.0
2005-12-13 13:50:00,50.5,50.5,50.42,50.45,33000.0,34.638,34.638,34.5831,34.6037,33000.0
2005-12-13 13:55:00,50.45,50.5,50.45,50.47,42800.0,34.6037,34.638,34.6037,34.6174,42800.0
2005-12-13 14:00:00,50.46,50.53,50.44,50.53,72100.0,34.6105,34.6586,34.5968,34.6586,72100.0
2005-12-13 14:05:00,50.53,50.58,50.5,50.52,38000.0,34.6586,34.6929,34.638,34.6517,38000.0
2005-12-13 14:10:00,50.52,50.6,50.48,50.58,44700.0,34.6517,34.7066,34.6243,34.6929,44700.0
2005-12-13 14:15:00,50.58,50.72,50.36,50.71,91400.0,34.6929,34.7889,34.542,34.782,91400.0
2005-12-13 14:20:00,50.71,50.76,50.68,50.71,200200.0,34.782,34.8163,34.7614,34.782,200200.0
2005-12-13 14:25:00,50.72,50.72,50.57,50.6,98700.0,34.7889,34.7889,34.686,34.7066,98700.0
2005-12-13 14:30:00,50.62,50.67,50.57,50.58,60300.0,34.7203,34.7546,34.686,34.6929,60300.0
2005-12-13 14:35:00,50.59,50.6,50.5,50.55,68600.0,34.6997,34.7066,34.638,34.6723,68600.0
2005-12-13 14:40:00,50.55,50.64,50.55,50.58,39300.0,34.6723,34.734,34.6723,34.6929,39300.0
2005-12-13 14:45:00,50.57,50.57,50.46,50.53,52700.0,34.686,34.686,34.6105,34.6586,52700.0
2005-12-13 14:50:00,50.55,50.59,50.47,50.55,72300.0,34.6723,34.6997,34.6174,34.6723,72300.0
2005-12-13 14:55:00,50.54,50.55,50.48,50.5,52700.0,34.6654,34.6723,34.6243,34.638,52700.0
2005-12-13 15:00:00,50.49,50.6,50.49,50.58,50900.0,34.6311,34.7066,34.6311,34.6929,50900.0
2005-12-13 15:05:00,50.57,50.59,50.37,50.41,64000.0,34.686,34.6997,34.5488,34.5763,64000.0
2005-12-13 15:10:00,50.42,50.5,50.41,50.44,61400.0,34.5831,34.638,34.5763,34.5968,61400.0
2005-12-13 15:15:00,50.45,50.45,50.25,50.27,91900.0,34.6037,34.6037,34.4665,34.4802,91900.0
2005-12-13 15:20:00,50.27,50.36,50.27,50.35,83300.0,34.4802,34.542,34.4802,34.5351,83300.0
2005-12-13 15:25:00,50.35,50.46,50.28,50.37,55500.0,34.5351,34.6105,34.4871,34.5488,55500.0
2005-12-13 15:30:00,50.4,50.44,50.35,50.43,60800.0,34.5694,34.5968,34.5351,34.59,60800.0
2005-12-13 15:35:00,50.43,50.54,50.42,50.43,89200.0,34.59,34.6654,34.5831,34.59,89200.0
2005-12-13 15:40:00,50.44,50.54,50.44,50.49,71600.0,34.5968,34.6654,34.5968,34.6311,71600.0
2005-12-13 15:45:00,50.48,50.56,50.46,50.52,94600.0,34.6243,34.6791,34.6105,34.6517,94600.0
2005-12-13 15:50:00,50.53,50.59,50.52,50.53,175700.0,34.6586,34.6997,34.6517,34.6586,175700.0
2005-12-13 15:55:00,50.53,50.55,50.5,50.53,166400.0,34.6586,34.6723,34.638,34.6586,166400.0
2005-12-14 09:30:00,49.9,50.0,49.7,49.71,307100.0,34.2264,34.295,34.0893,34.0961,307100.0
2005-12-14 09:35:00,49.67,49.92,49.58,49.83,275900.0,34.0687,34.2402,34.007,34.1784,275900.0
2005-12-14 09:40:00,49.87,49.89,49.66,49.77,193600.0,34.2059,34.2196,34.0618,34.1373,193600.0
2005-12-14 09:45:00,49.79,49.8,49.66,49.7,202800.0,34.151,34.1579,34.0618,34.0893,202800.0
2005-12-14 09:50:00,49.68,49.8,49.68,49.77,213900.0,34.0755,34.1579,34.0755,34.1373,213900.0
2005-12-14 09:55:00,49.78,49.84,49.73,49.76,195200.0,34.1441,34.1853,34.1098,34.1304,195200.0
2005-12-14 10:00:00,49.74,49.88,49.72,49.85,188600.0,34.1167,34.2127,34.103,34.1921,188600.0
2005-12-14 10:05:00,49.85,49.92,49.78,49.9,174200.0,34.1921,34.2402,34.1441,34.2264,174200.0
2005-12-14 10:10:00,49.89,50.11,49.87,49.95,217200.0,34.2196,34.3705,34.2059,34.2607,217200.0
2005-12-14 10:15:00,49.96,49.98,49.88,49.88,224100.0,34.2676,34.2813,34.2127,34.2127,224100.0
2005-12-14 10:20:00,49.87,49.97,49.85,49.92,142000.0,34.2059,34.2745,34.1921,34.2402,142000.0
2005-12-14 10:25:00,49.92,49.95,49.86,49.86,128700.0,34.2402,34.2607,34.199,34.199,128700.0
2005-12-14 10:30:00,49.87,50.03,49.85,50.02,156000.0,34.2059,34.3156,34.1921,34.3088,156000.0
2005-12-14 10:35:00,50.02,50.14,50.02,50.07,213500.0,34.3088,34.3911,34.3088,34.343,213500.0
2005-12-14 10:40:00,50.08,50.21,50.08,50.21,131600.0,34.3499,34.4391,34.3499,34.4391,131600.0
2005-12-14 10:45:00,50.21,50.23,50.11,50.17,106400.0,34.4391,34.4528,34.3705,34.4116,106400.0
2005-12-14 10:50:00,50.16,50.24,50.13,50.2,108100.0,34.4048,34.4596,34.3842,34.4322,108100.0
2005-12-14 10:55:00,50.17,50.33,50.15,50.28,145200.0,34.4116,34.5214,34.3979,34.4871,145200.0
2005-12-14 11:00:00,50.28,50.29,50.15,50.16,93400.0,34.4871,34.4939,34.3979,34.4048,93400.0
2005-12-14 11:05:00,50.17,50.19,49.93,50.01,119600.0,34.4116,34.4254,34.247,34.3019,119600.0
2005-12-14 11:10:00,50.03,50.04,49.95,49.98,52600.0,34.3156,34.3225,34.2607,34.2813,52600.0
2005-12-14 11:15:00,49.98,50.08,49.95,50.08,56700.0,34.2813,34.3499,34.2607,34.3499,56700.0
2005-12-14 11:20:00,50.08,50.11,50.03,50.1,71100.0,34.3499,34.3705,34.3156,34.3636,71100.0
2005-12-14 11:25:00,50.1,50.2,50.09,50.13,164100.0,34.3636,34.4322,34.3568,34.3842,164100.0
2005-12-14 11:30:00,50.11,50.24,50.0,50.01,63800.0,34.3705,34.4596,34.295,34.3019,63800.0
2005-12-14 11:35:00,50.01,50.04,49.98,50.03,105800.0,34.3019,34.3225,34.2813,34.3156,105800.0
2005-12-14 11:40:00,50.01,50.09,50.0,50.08,90100.0,34.3019,34.3568,34.295,34.3499,90100.0
2005-12-14 11:45:00,50.07,50.07,49.95,49.96,160100.0,34.343,34.343,34.2607,34.2676,160100.0
2005-12-14 11:50:00,49.94,49.97,49.84,49.96,88500.0,34.2539,34.2745,34.1853,34.2676,88500.0
2005-12-14 11:55:00,49.96,50.05,49.94,50.0,111600.0,34.2676,34.3293,34.2539,34.295,111600.0
2005-12-14 12:00:00,50.01,50.03,49.78,49.78,64900.0,34.3019,34.3156,34.1441,34.1441,64900.0
2005-12-14 12:05:00,49.77,49.83,49.77,49.8,50000.0,34.1373,34.1784,34.1373,34.1579,50000.0
2005-12-14 12:10:00,49.8,50.0,49.8,49.81,102300.0,34.1579,34.295,34.1579,34.1647,102300.0
2005-12-14 12:15:00,49.83,49.89,49.8,49.89,62300.0,34.1784,34.2196,34.1579,34.2196,62300.0
2005-12-14 12:20:00,49.89,49.89,49.79,49.8,54000.0,34.2196,34.2196,34.151,34.1579,54000.0
2005-12-14 12:25:00,49.78,49.82,49.77,49.8,27000.0,34.1441,34.1716,34.1373,34.1579,27000.0
2005-12-14 12:30:00,49.79,49.83,49.78,49.82,63800.0,34.151,34.1784,34.1441,34.1716,63800.0
2005-12-14 12:35:00,49.81,49.81,49.73,49.81,41300.0,34.1647,34.1647,34.1098,34.1647,41300.0
2005-12-14 12:40:00,49.79,49.82,49.72,49.72,39700.0,34.151,34.1716,34.103,34.103,39700.0
2005-12-14 12:45:00,49.73,49.78,49.69,49.77,102900.0,34.1098,34.1441,34.0824,34.1373,102900.0
2005-12-14 12:50:00,49.77,49.79,49.74,49.78,66700.0,34.1373,34.151,34.1167,34.1441,66700.0
2005-12-14 12:55:00,49.78,49.9,49.76,49.89,79500.0,34.1441,34.2264,34.1304,34.2196,79500.0
2005-12-14 13:00:00,49.89,49.9,49.84,49.87,65200.0,34.2196,34.2264,34.1853,34.2059,65200.0
2005-12-14 13:05:00,49.87,49.94,49.87,49.91,54700.0,34.2059,34.2539,34.2059,34.2333,54700.0
2005-12-14 13:10:00,49.91,49.91,49.85,49.86,34900.0,34.2333,34.2333,34.1921,34.199,34900.0
2005-12-14 13:15:00,49.86,49.88,49.85,49.85,48000.0,34.199,34.2127,34.1921,34.1921,48000.0
2005-12-14 13:20:00,49.85,49.85,49.76,49.77,95700.0,34.1921,34.1921,34.1304,34.1373,95700.0
2005-12-14 13:25:00,49.77,49.8,49.74,49.77,90600.0,34.1373,34.1579,34.1167,34.1373,90600.0
2005-12-14 13:30:00,49.78,49.82,49.75,49.79,49200.0,34.1441,34.1716,34.1236,34.151,49200.0
2005-12-14 13:35:00,49.79,49.8,49.73,49.73,68100.0,34.151,34.1579,34.1098,34.1098,68100.0
2005-12-14 13:40:00,49.73,49.73,49.63,49.66,95100.0,34.1098,34.1098,34.0412,34.0618,95100.0
2005-12-14 13:45:00,49.66,49.7,49.64,49.65,74400.0,34.0618,34.0893,34.0481,34.055,74400.0
2005-12-14 13:50:00,49.63,49.73,49.63,49.71,91400.0,34.0412,34.1098,34.0412,34.0961,91400.0
2005-12-14 13:55:00,49.74,49.76,49.59,49.6,76900.0,34.1167,34.1304,34.0138,34.0207,76900.0
2005-12-14 14:00:00,49.59,49.6,49.5,49.53,109100.0,34.0138,34.0207,33.9521,33.9727,109100.0
2005-12-14 14:05:00,49.53,49.56,49.51,49.53,64800.0,33.9727,33.9932,33.9589,33.9727,64800.0
2005-12-14 14:10:00,49.51,49.59,49.5,49.56,58000.0,33.9589,34.0138,33.9521,33.9932,58000.0
2005-12-14 14:15:00,49.58,49.63,49.58,49.61,62600.0,34.007,34.0412,34.007,34.0275,62600.0
2005-12-14 14:20:00,49.61,49.64,49.56,49.58,69400.0,34.0275,34.0481,33.9932,34.007,69400.0
2005-12-14 14:25:00,49.57,49.7,49.57,49.7,68900.0,34.0001,34.0893,34.0001,34.0893,68900.0
2005-12-14 14:30:00,49.69,49.69,49.59,49.68,49900.0,34.0824,34.0824,34.0138,34.0755,49900.0
2005-12-14 14:35:00,49.68,49.72,49.67,49.71,43500.0,34.0755,34.103,34.0687,34.0961,43500.0
2005-12-14 14:40:00,49.71,49.76,49.7,49.73,31700.0,34.0961,34.1304,34.0893,34.1098,31700.0
2005-12-14 14:45:00,49.73,49.74,49.69,49.7,62300.0,34.1098,34.1167,34.0824,34.0893,62300.0
2005-12-14 14:50:00,49.71,49.75,49.69,49.7,48300.0,34.0961,34.1236,34.0824,34.0893,48300.0
2005-12-14 14:55:00,49.69,49.7,49.65,49.66,44400.0,34.0824,34.0893,34.055,34.0618,44400.0
2005-12-14 15:00:00,49.65,49.66,49.57,49.59,66400.0,34.055,34.0618,34.0001,34.0138,66400.0
2005-12-14 15:05:00,49.6,49.62,49.52,49.6,88700.0,34.0207,34.0344,33.9658,34.0207,88700.0
2005-12-14 15:10:00,49.59,49.59,49.51,49.58,84300.0,34.0138,34.0138,33.9589,34.007,84300.0
2005-12-14 15:15:00,49.59,49.6,49.49,49.5,105900.0,34.0138,34.0207,33.9452,33.9521,105900.0
2005-12-14 15:20:00,49.49,49.5,49.37,49.4,170300.0,33.9452,33.9521,33.8629,33.8835,170300.0
2005-12-14 15:25:00,49.4,49.47,49.31,49.31,95700.0,33.8835,33.9315,33.8218,33.8218,95700.0
2005-12-14 15:30:00,49.31,49.38,49.27,49.37,143400.0,33.8218,33.8698,33.7943,33.8629,143400.0
2005-12-14 15:35:00,49.37,49.37,49.3,49.37,104100.0,33.8629,33.8629,33.8149,33.8629,104100.0
2005-12-14 15:40:00,49.37,49.55,49.37,49.49,216000.0,33.8629,33.9864,33.8629,33.9452,216000.0
2005-12-14 15:45:00,49.47,49.57,49.47,49.48,140400.0,33.9315,34.0001,33.9315,33.9384,140400.0
2005-12-14 15:50:00,49.48,49.56,49.47,49.52,178800.0,33.9384,33.9932,33.9315,33.9658,178800.0
2005-12-14 15:55:00,49.52,49.53,49.46,49.48,374900.0,33.9658,33.9727,33.9246,33.9384,374900.0
2005-12-15 09:30:00,49.84,49.96,49.72,49.95,264700.0,34.1853,34.2676,34.103,34.2607,264700.0
2005-12-15 09:35:00,49.96,50.1,49.75,49.97,236300.0,34.2676,34.3636,34.1236,34.2745,236300.0
2005-12-15 09:40:00,50.0,50.06,49.9,49.96,116700.0,34.295,34.3362,34.2264,34.2676,116700.0
2005-12-15 09:45:00,49.95,50.0,49.92,49.98,123300.0,34.2607,34.295,34.2402,34.2813,123300.0
2005-12-15 09:50:00,49.97,50.08,49.92,50.04,170500.0,34.2745,34.3499,34.2402,34.3225,170500.0
2005-12-15 09:55:00,50.04,50.23,50.0,50.16,162900.0,34.3225,34.4528,34.295,34.4048,162900.0
2005-12-15 10:00:00,50.17,50.32,50.15,50.23,188100.0,34.4116,34.5145,34.3979,34.4528,188100.0
2005-12-15 10:05:00,50.22,50.25,50.06,50.09,112100.0,34.4459,34.4665,34.3362,34.3568,112100.0
2005-12-15 10:10:00,50.1,50.17,50.07,50.09,84200.0,34.3636,34.4116,34.343,34.3568,84200.0
2005-12-15 10:15:00,50.09,50.15,49.96,50.12,86900.0,34.3568,34.3979,34.2676,34.3773,86900.0
2005-12-15 10:20:00,50.13,50.14,50.06,50.1,143700.0,34.3842,34.3911,34.3362,34.3636,143700.0
2005-12-15 10:25:00,50.08,50.09,49.9,50.0,124500.0,34.3499,34.3568,34.2264,34.295,124500.0
2005-12-15 10:30:00,49.98,50.02,49.92,49.99,52800.0,34.2813,34.3088,34.2402,34.2882,52800.0
2005-12-15 10:35:00,50.0,50.14,49.99,50.03,58800.0,34.295,34.3911,34.2882,34.3156,58800.0
2005-12-15 10:40:00,50.04,50.19,50.02,50.07,91100.0,34.3225,34.4254,34.3088,34.343,91100.0
2005-12-15 10:45:00,50.07,50.15,50.05,50.09,43200.0,34.343,34.3979,34.3293,34.3568,43200.0
2005-12-15 10:50:00,50.1,50.18,50.1,50.16,44000.0,34.3636,34.4185,34.3636,34.4048,44000.0
2005-12-15 10:55:00,50.16,50.21,50.16,50.2,79500.0,34.4048,34.4391,34.4048,34.4322,79500.0
2005-12-15 11:00:00,50.2,50.27,50.18,50.19,98400.0,34.4322,34.4802,34.4185,34.4254,98400.0
2005-12-15 11:05:00,50.19,50.34,50.19,50.32,95000.0,34.4254,34.5282,34.4254,34.5145,95000.0
2005-12-15 11:10:00,50.33,50.4,50.29,50.32,142500.0,34.5214,34.5694,34.4939,34.5145,142500.0
2005-12-15 11:15:00,50.33,50.34,50.24,50.29,56700.0,34.5214,34.5282,34.4596,34.4939,56700.0
2005-12-15 11:20:00,50.3,50.39,50.28,50.39,105300.0,34.5008,34.5625,34.4871,34.5625,105300.0
2005-12-15 11:25:00,50.37,50.39,50.29,50.34,46600.0,34.5488,34.5625,34.4939,34.5282,46600.0
2005-12-15 11:30:00,50.34,50.42,50.33,50.42,105300.0,34.5282,34.5831,34.5214,34.5831,105300.0
2005-12-15 11:35:00,50.42,50.46,50.39,50.45,144700.0,34.5831,34.6105,34.5625,34.6037,144700.0
2005-12-15 11:40:00,50.45,50.45,50.34,50.35,74000.0,34.6037,34.6037,34.5282,34.5351,74000.0
2005-12-15 11:45:00,50.36,50.37,50.31,50.31,96300.0,34.542,34.5488,34.5077,34.5077,96300.0
2005-12-15 11:50:00,50.32,50.38,50.31,50.33,65500.0,34.5145,34.5557,34.5077,34.5214,65500.0
2005-12-15 11:55:00,50.32,50.38,50.3,50.35,41300.0,34.5145,34.5557,34.5008,34.5351,41300.0
2005-12-15 12:00:00,50.34,50.36,50.32,50.36,44700.0,34.5282,34.542,34.5145,34.542,44700.0
2005-12-15 12:05:00,50.36,50.36,50.29,50.3,34500.0,34.542,34.542,34.4939,34.5008,34500.0
2005-12-15 12:10:00,50.3,50.3,50.17,50.22,42800.0,34.5008,34.5008,34.4116,34.4459,42800.0
2005-12-15 12:15:00,50.22,50.22,50.17,50.19,27600.0,34.4459,34.4459,34.4116,34.4254,27600.0
2005-12-15 12:20:00,50.2,50.3,50.2,50.25,27200.0,34.4322,34.5008,34.4322,34.4665,27200.0
2005-12-15 12:25:00,50.25,50.3,50.16,50.29,29800.0,34.4665,34.5008,34.4048,34.4939,29800.0
2005-12-15 12:30:00,50.28,50.29,50.12,50.19,72600.0,34.4871,34.4939,34.3773,34.4254,72600.0
2005-12-15 12:35:00,50.19,50.24,50.18,50.22,36600.0,34.4254,34.4596,34.4185,34.4459,36600.0
2005-12-15 12:40:00,50.21,50.32,50.2,50.29,21600.0,34.4391,34.5145,34.4322,34.4939,21600.0
2005-12-15 12:45:00,50.28,50.32,50.26,50.29,28200.0,34.4871,34.5145,34.4734,34.4939,28200.0
2005-12-15 12:50:00,50.28,50.34,50.28,50.31,16900.0,34.4871,34.5282,34.4871,34.5077,16900.0
2005-12-15 12:55:00,50.32,50.32,50.24,50.24,79300.0,34.5145,34.5145,34.4596,34.4596,79300.0
2005-12-15 13:00:00,50.29,50.29,50.25,50.26,17500.0,34.4939,34.4939,34.4665,34.4734,17500.0
2005-12-15 13:05:00,50.27,50.29,50.23,50.25,27500.0,34.4802,34.4939,34.4528,34.4665,27500.0
2005-12-15 13:10:00,50.25,50.3,50.2,50.2,20200.0,34.4665,34.5008,34.4322,34.4322,20200.0
2005-12-15 13:15:00,50.2,50.21,50.16,50.16,31600.0,34.4322,34.4391,34.4048,34.4048,31600.0
2005-12-15 13:20:00,50.15,50.17,50.0,50.01,104100.0,34.3979,34.4116,34.295,34.3019,104100.0
2005-12-15 13:25:00,50.02,50.02,49.87,49.89,100300.0,34.3088,34.3088,34.2059,34.2196,100300.0
2005-12-15 13:30:00,49.89,49.94,49.78,49.81,59000.0,34.2196,34.2539,34.1441,34.1647,59000.0
2005-12-15 13:35:00,49.83,49.95,49.81,49.9,99200.0,34.1784,34.2607,34.1647,34.2264,99200.0
2005-12-15 13:40:00,49.88,49.94,49.82,49.82,134500.0,34.2127,34.2539,34.1716,34.1716,134500.0
2005-12-15 13:45:00,49.82,49.87,49.77,49.83,58200.0,34.1716,34.2059,34.1373,34.1784,58200.0
2005-12-15 13:50:00,49.83,49.86,49.75,49.84,53500.0,34.1784,34.199,34.1236,34.1853,53500.0
2005-12-15 13:55:00,49.85,49.86,49.83,49.83,34800.0,34.1921,34.199,34.1784,34.1784,34800.0
2005-12-15 14:00:00,49.84,49.88,49.79,49.82,71000.0,34.1853,34.2127,34.151,34.1716,71000.0
2005-12-15 14:05:00,49.83,49.9,49.81,49.87,35900.0,34.1784,34.2264,34.1647,34.2059,35900.0
2005-12-15 14:10:00,49.88,49.96,49.86,49.87,72200.0,34.2127,34.2676,34.199,34.2059,72200.0
2005-12-15 14:15:00,49.89,49.9,49.86,49.88,23200.0,34.2196,34.2264,34.199,34.2127,23200.0
2005-12-15 14:20:00,49.88,49.93,49.87,49.88,36200.0,34.2127,34.247,34.2059,34.2127,36200.0
2005-12-15 14:25:00,49.87,49.88,49.82,49.84,34300.0,34.2059,34.2127,34.1716,34.1853,34300.0
2005-12-15 14:30:00,49.85,49.85,49.81,49.82,21400.0,34.1921,34.1921,34.1647,34.1716,21400.0
2005-12-15 14:35:00,49.82,49.87,49.82,49.83,42400.0,34.1716,34.2059,34.1716,34.1784,42400.0
2005-12-15 14:40:00,49.84,49.87,49.84,49.85,21700.0,34.1853,34.2059,34.1853,34.1921,21700.0
2005-12-15 14:45:00,49.84,49.84,49.75,49.76,36900.0,34.1853,34.1853,34.1236,34.1304,36900.0
2005-12-15 14:50:00,49.76,49.81,49.76,49.8,24900.0,34.1304,34.1647,34.1304,34.1579,24900.0
2005-12-15 14:55:00,49.8,49.85,49.79,49.8,37000.0,34.1579,34.1921,34.151,34.1579,37000.0
2005-12-15 15:00:00,49.8,49.85,49.79,49.81,20600.0,34.1579,34.1921,34.151,34.1647,20600.0
2005-12-15 15:05:00,49.81,49.88,49.8,49.88,33300.0,34.1647,34.2127,34.1579,34.2127,33300.0
2005-12-15 15:10:00,49.88,49.9,49.81,49.84,37000.0,34.2127,34.2264,34.1647,34.1853,37000.0
2005-12-15 15:15:00,49.82,49.98,49.82,49.94,33800.0,34.1716,34.2813,34.1716,34.2539,33800.0
2005-12-15 15:20:00,49.94,49.99,49.91,49.97,37200.0,34.2539,34.2882,34.2333,34.2745,37200.0
2005-12-15 15:25:00,49.96,49.99,49.94,49.98,23500.0,34.2676,34.2882,34.2539,34.2813,23500.0
2005-12-15 15:30:00,49.98,49.98,49.87,49.91,49100.0,34.2813,34.2813,34.2059,34.2333,49100.0
2005-12-15 15:35:00,49.91,49.96,49.89,49.94,43600.0,34.2333,34.2676,34.2196,34.2539,43600.0
2005-12-15 15:40:00,49.94,49.94,49.89,49.92,41300.0,34.2539,34.2539,34.2196,34.2402,41300.0
2005-12-15 15:45:00,49.91,49.93,49.9,49.91,41500.0,34.2333,34.247,34.2264,34.2333,41500.0
2005-12-15 15:50:00,49.91,49.96,49.9,49.93,98400.0,34.2333,34.2676,34.2264,34.247,98400.0
2005-12-15 15:55:00,49.94,49.98,49.93,49.94,119000.0,34.2539,34.2813,34.247,34.2539,119000.0
2005-12-16 09:30:00,50.29,50.39,50.25,50.39,768300.0,34.4939,34.5625,34.4665,34.5625,768300.0
2005-12-16 09:35:00,50.38,50.46,50.24,50.29,170100.0,34.5557,34.6105,34.4596,34.4939,170100.0
2005-12-16 09:40:00,50.28,50.42,50.28,50.32,152800.0,34.4871,34.5831,34.4871,34.5145,152800.0
2005-12-16 09:45:00,50.33,50.36,50.21,50.26,186200.0,34.5214,34.542,34.4391,34.4734,186200.0
2005-12-16 09:50:00,50.25,50.36,50.24,50.36,161900.0,34.4665,34.542,34.4596,34.542,161900.0
2005-12-16 09:55:00,50.38,50.46,50.37,50.46,228200.0,34.5557,34.6105,34.5488,34.6105,228200.0
2005-12-16 10:00:00,50.46,50.63,50.46,50.61,174900.0,34.6105,34.7271,34.6105,34.7134,174900.0
2005-12-16 10:05:00,50.6,50.66,50.54,50.56,246300.0,34.7066,34.7477,34.6654,34.6791,246300.0
2005-12-16 10:10:00,50.56,50.67,50.55,50.56,177600.0,34.6791,34.7546,34.6723,34.6791,177600.0
2005-12-16 10:15:00,50.56,50.57,50.45,50.57,112800.0,34.6791,34.686,34.6037,34.686,112800.0
2005-12-16 10:20:00,50.58,50.6,50.57,50.58,196100.0,34.6929,34.7066,34.686,34.6929,196100.0
2005-12-16 10:25:00,50.57,50.58,50.44,50.45,104000.0,34.686,34.6929,34.5968,34.6037,104000.0
2005-12-16 10:30:00,50.45,50.46,50.36,50.36,45000.0,34.6037,34.6105,34.542,34.542,45000.0
2005-12-16 10:35:00,50.36,50.49,50.36,50.47,116100.0,34.542,34.6311,34.542,34.6174,116100.0
2005-12-16 10:40:00,50.47,50.48,50.43,50.47,78100.0,34.6174,34.6243,34.59,34.6174,78100.0
2005-12-16 10:45:00,50.48,50.48,50.42,50.43,53200.0,34.6243,34.6243,34.5831,34.59,53200.0
2005-12-16 10:50:00,50.43,50.43,50.38,50.41,29600.0,34.59,34.59,34.5557,34.5763,29600.0
2005-12-16 10:55:00,50.42,50.42,50.21,50.3,56900.0,34.5831,34.5831,34.4391,34.5008,56900.0
2005-12-16 11:00:00,50.29,50.38,50.29,50.31,52200.0,34.4939,34.5557,34.4939,34.5077,52200.0
2005-12-16 11:05:00,50.35,50.4,50.33,50.37,69300.0,34.5351,34.5694,34.5214,34.5488,69300.0
2005-12-16 11:10:00,50.37,50.46,50.37,50.46,65200.0,34.5488,34.6105,34.5488,34.6105,65200.0
2005-12-16 11:15:00,50.46,50.53,50.44,50.52,106000.0,34.6105,34.6586,34.5968,34.6517,106000.0
2005-12-16 11:20:00,50.52,50.57,50.51,50.57,66000.0,34.6517,34.686,34.6448,34.686,66000.0
2005-12-16 11:25:00,50.57,50.6,50.56,50.57,45100.0,34.686,34.7066,34.6791,34.686,45100.0
2005-12-16 11:30:00,50.56,50.56,50.48,50.5,28700.0,34.6791,34.6791,34.6243,34.638,28700.0
2005-12-16 11:35:00,50.5,50.61,50.49,50.6,71700.0,34.638,34.7134,34.6311,34.7066,71700.0
2005-12-16 11:40:00,50.6,50.6,50.56,50.56,28400.0,34.7066,34.7066,34.6791,34.6791,28400.0
2005-12-16 11:45:00,50.56,50.57,50.53,50.55,29900.0,34.6791,34.686,34.6586,34.6723,29900.0
2005-12-16 11:50:00,50.55,50.68,50.55,50.68,73500.0,34.6723,34.7614,34.6723,34.7614,73500.0
2005-12-16 11:55:00,50.68,50.68,50.58,50.62,88200.0,34.7614,34.7614,34.6929,34.7203,88200.0
2005-12-16 12:00:00,50.62,50.66,50.61,50.65,71800.0,34.7203,34.7477,34.7134,34.7409,71800.0
2005-12-16 12:05:00,50.65,50.67,50.64,50.67,54400.0,34.7409,34.7546,34.734,34.7546,54400.0
2005-12-16 12:10:00,50.66,50.75,50.66,50.74,76500.0,34.7477,34.8095,34.7477,34.8026,76500.0
2005-12-16 12:15:00,50.74,50.84,50.71,50.82,89600.0,34.8026,34.8712,34.782,34.8575,89600.0
2005-12-16 12:20:00,50.82,50.88,50.77,50.77,82800.0,34.8575,34.8986,34.8232,34.8232,82800.0
2005-12-16 12:25:00,50.78,50.79,50.68,50.69,48800.0,34.83,34.8369,34.7614,34.7683,48800.0
2005-12-16 12:30:00,50.69,50.77,50.69,50.7,47100.0,34.7683,34.8232,34.7683,34.7752,47100.0
2005-12-16 12:35:00,50.69,50.69,50.62,50.62,47800.0,34.7683,34.7683,34.7203,34.7203,47800.0
2005-12-16 12:40:00,50.63,50.65,50.61,50.63,57900.0,34.7271,34.7409,34.7134,34.7271,57900.0
2005-12-16 12:45:00,50.64,50.68,50.62,50.62,39700.0,34.734,34.7614,34.7203,34.7203,39700.0
2005-12-16 12:50:00,50.62,50.64,50.6,50.63,63400.0,34.7203,34.734,34.7066,34.7271,63400.0
2005-12-16 12:55:00,50.64,50.66,50.6,50.62,71400.0,34.734,34.7477,34.7066,34.7203,71400.0
2005-12-16 13:00:00,50.62,50.66,50.62,50.65,26800.0,34.7203,34.7477,34.7203,34.7409,26800.0
2005-12-16 13:05:00,50.65,50.66,50.61,50.61,21100.0,34.7409,34.7477,34.7134,34.7134,21100.0
2005-12-16 13:10:00,50.61,50.62,50.53,50.55,56200.0,34.7134,34.7203,34.6586,34.6723,56200.0
2005-12-16 13:15:00,50.55,50.55,50.44,50.45,57100.0,34.6723,34.6723,34.5968,34.6037,57100.0
2005-12-16 13:20:00,50.45,50.45,50.4,50.42,41200.0,34.6037,34.6037,34.5694,34.5831,41200.0
2005-12-16 13:25:00,50.42,50.56,50.42,50.49,61200.0,34.5831,34.6791,34.5831,34.6311,61200.0
2005-12-16 13:30:00,50.5,50.57,50.5,50.55,52600.0,34.638,34.686,34.638,34.6723,52600.0
2005-12-16 13:35:00,50.55,50.57,50.53,50.57,33900.0,34.6723,34.686,34.6586,34.686,33900.0
2005-12-16 13:40:00,50.57,50.59,50.52,50.53,30400.0,34.686,34.6997,34.6517,34.6586,30400.0
2005-12-16 13:45:00,50.52,50.58,50.52,50.55,31900.0,34.6517,34.6929,34.6517,34.6723,31900.0
2005-12-16 13:50:00,50.55,50.55,50.51,50.53,41700.0,34.6723,34.6723,34.6448,34.6586,41700.0
2005-12-16 13:55:00,50.53,50.54,50.48,50.48,70800.0,34.6586,34.6654,34.6243,34.6243,70800.0
2005-12-16 14:00:00,50.5,50.53,50.45,50.49,67300.0,34.638,34.6586,34.6037,34.6311,67300.0
2005-12-16 14:05:00,50.5,50.52,50.49,50.5,51400.0,34.638,34.6517,34.6311,34.638,51400.0
2005-12-16 14:10:00,50.5,50.51,50.49,50.51,30900.0,34.638,34.6448,34.6311,34.6448,30900.0
2005-12-16 14:15:00,50.51,50.52,50.47,50.5,20400.0,34.6448,34.6517,34.6174,34.638,20400.0
2005-12-16 14:20:00,50.5,50.5,50.47,50.49,34200.0,34.638,34.638,34.6174,34.6311,34200.0
2005-12-16 14:25:00,50.49,50.51,50.47,50.47,37800.0,34.6311,34.6448,34.6174,34.6174,37800.0
2005-12-16 14:30:00,50.48,50.5,50.42,50.44,70400.0,34.6243,34.638,34.5831,34.5968,70400.0
2005-12-16 14:35:00,50.44,50.48,50.44,50.47,37100.0,34.5968,34.6243,34.5968,34.6174,37100.0
2005-12-16 14:40:00,50.47,50.48,50.45,50.48,36800.0,34.6174,34.6243,34.6037,34.6243,36800.0
2005-12-16 14:45:00,50.47,50.48,50.34,50.37,52900.0,34.6174,34.6243,34.5282,34.5488,52900.0
2005-12-16 14:50:00,50.36,50.38,50.3,50.33,56600.0,34.542,34.5557,34.5008,34.5214,56600.0
2005-12-16 14:55:00,50.32,50.38,50.23,50.34,58800.0,34.5145,34.5557,34.4528,34.5282,58800.0
2005-12-16 15:00:00,50.34,50.34,50.29,50.3,48300.0,34.5282,34.5282,34.4939,34.5008,48300.0
2005-12-16 15:05:00,50.3,50.33,50.27,50.31,37000.0,34.5008,34.5214,34.4802,34.5077,37000.0
2005-12-16 15:10:00,50.32,50.38,50.32,50.37,38200.0,34.5145,34.5557,34.5145,34.5488,38200.0
2005-12-16 15:15:00,50.36,50.37,50.32,50.34,24300.0,34.542,34.5488,34.5145,34.5282,24300.0
2005-12-16 15:20:00,50.35,50.39,50.34,50.38,57300.0,34.5351,34.5625,34.5282,34.5557,57300.0
2005-12-16 15:25:00,50.38,50.38,50.36,50.38,77500.0,34.5557,34.5557,34.542,34.5557,77500.0
2005-12-16 15:30:00,50.38,50.43,50.38,50.38,64300.0,34.5557,34.59,34.5557,34.5557,64300.0
2005-12-16 15:35:00,50.38,50.46,50.37,50.46,138500.0,34.5557,34.6105,34.5488,34.6105,138500.0
2005-12-16 15:40:00,50.46,50.48,50.43,50.43,145800.0,34.6105,34.6243,34.59,34.59,145800.0
2005-12-16 15:45:00,50.45,50.46,50.41,50.41,103100.0,34.6037,34.6105,34.5763,34.5763,103100.0
2005-12-16 15:50:00,50.41,50.43,50.39,50.43,178800.0,34.5763,34.59,34.5625,34.59,178800.0
2005-12-16 15:55:00,50.42,50.49,50.38,50.48,236400.0,34.5831,34.6311,34.5557,34.6243,236400.0
2005-12-19 09:30:00,51.01,51.21,51.0,51.05,211200.0,34.9878,35.125,34.9809,35.0152,211200.0
2005-12-19 09:35:00,51.06,51.14,50.99,51.11,101000.0,35.0221,35.077,34.9741,35.0564,101000.0
2005-12-19 09:40:00,51.19,51.41,51.13,51.41,217800.0,35.1113,35.2622,35.0701,35.2622,217800.0
2005-12-19 09:45:00,51.4,51.43,51.21,51.33,133100.0,35.2553,35.2759,35.125,35.2073,133100.0
2005-12-19 09:50:00,51.3,51.31,51.13,51.13,78500.0,35.1867,35.1936,35.0701,35.0701,78500.0
2005-12-19 09:55:00,51.12,51.24,51.08,51.22,78300.0,35.0632,35.1455,35.0358,35.1318,78300.0
2005-12-19 10:00:00,51.23,51.25,51.12,51.17,97100.0,35.1387,35.1524,35.0632,35.0975,97100.0
2005-12-19 10:05:00,51.19,51.2,51.12,51.17,87900.0,35.1113,35.1181,35.0632,35.0975,87900.0
2005-12-19 10:10:00,51.17,51.27,51.16,51.2,66700.0,35.0975,35.1661,35.0907,35.1181,66700.0
2005-12-19 10:15:00,51.2,51.32,51.19,51.29,102700.0,35.1181,35.2004,35.1113,35.1798,102700.0
2005-12-19 10:20:00,51.3,51.44,51.3,51.35,105300.0,35.1867,35.2827,35.1867,35.221,105300.0
2005-12-19 10:25:00,51.36,51.45,51.25,51.25,167600.0,35.2279,35.2896,35.1524,35.1524,167600.0
2005-12-19 10:30:00,51.25,51.37,51.21,51.27,108600.0,35.1524,35.2347,35.125,35.1661,108600.0
2005-12-19 10:35:00,51.28,51.33,51.22,51.26,60700.0,35.173,35.2073,35.1318,35.1593,60700.0
2005-12-19 10:40:00,51.26,51.26,51.1,51.12,75300.0,35.1593,35.1593,35.0495,35.0632,75300.0
2005-12-19 10:45:00,51.12,51.14,50.96,50.96,100000.0,35.0632,35.077,34.9535,34.9535,100000.0
2005-12-19 10:50:00,50.97,50.97,50.78,50.95,171200.0,34.9604,34.9604,34.83,34.9466,171200.0
2005-12-19 10:55:00,50.98,51.04,50.82,50.86,101100.0,34.9672,35.0084,34.8575,34.8849,101100.0
2005-12-19 11:00:00,50.86,51.04,50.86,51.04,57100.0,34.8849,35.0084,34.8849,35.0084,57100.0
2005-12-19 11:05:00,51.05,51.16,51.05,51.06,61800.0,35.0152,35.0907,35.0152,35.0221,61800.0
2005-12-19 11:10:00,51.06,51.11,50.94,50.94,36800.0,35.0221,35.0564,34.9398,34.9398,36800.0
2005-12-19 11:15:00,50.93,50.96,50.86,50.91,38600.0,34.9329,34.9535,34.8849,34.9192,38600.0
2005-12-19 11:20:00,50.9,50.92,50.8,50.81,28200.0,34.9123,34.9261,34.8438,34.8506,28200.0
2005-12-19 11:25:00,50.8,50.93,50.8,50.93,41800.0,34.8438,34.9329,34.8438,34.9329,41800.0
2005-12-19 11:30:00,50.93,51.03,50.92,51.02,39300.0,34.9329,35.0015,34.9261,34.9947,39300.0
2005-12-19 11:35:00,51.01,51.05,50.95,51.01,46000.0,34.9878,35.0152,34.9466,34.9878,46000.0
2005-12-19 11:40:00,51.0,51.03,50.91,50.92,51700.0,34.9809,35.0015,34.9192,34.9261,51700.0
2005-12-19 11:45:00,50.9,50.92,50.85,50.91,37700.0,34.9123,34.9261,34.878,34.9192,37700.0
2005-12-19 11:50:00,50.91,50.91,50.8,50.85,38500.0,34.9192,34.9192,34.8438,34.878,38500.0
2005-12-19 11:55:00,50.83,50.83,50.64,50.66,95100.0,34.8643,34.8643,34.734,34.7477,95100.0
2005-12-19 12:00:00,50.65,50.69,50.59,50.61,113900.0,34.7409,34.7683,34.6997,34.7134,113900.0
2005-12-19 12:05:00,50.62,50.7,50.59,50.66,84700.0,34.7203,34.7752,34.6997,34.7477,84700.0
2005-12-19 12:10:00,50.64,50.69,50.56,50.59,65200.0,34.734,34.7683,34.6791,34.6997,65200.0
2005-12-19 12:15:00,50.58,50.6,50.51,50.55,63600.0,34.6929,34.7066,34.6448,34.6723,63600.0
2005-12-19 12:20:00,50.54,50.55,50.4,50.46,124400.0,34.6654,34.6723,34.5694,34.6105,124400.0
2005-12-19 12:25:00,50.45,50.5,50.39,50.5,52600.0,34.6037,34.638,34.5625,34.638,52600.0
2005-12-19 12:30:00,50.5,50.55,50.46,50.52,70200.0,34.638,34.6723,34.6105,34.6517,70200.0
2005-12-19 12:35:00,50.53,50.6,50.51,50.58,52200.0,34.6586,34.7066,34.6448,34.6929,52200.0
2005-12-19 12:40:00,50.58,50.64,50.58,50.58,45100.0,34.6929,34.734,34.6929,34.6929,45100.0
2005-12-19 12:45:00,50.56,50.56,50.49,50.52,28100.0,34.6791,34.6791,34.6311,34.6517,28100.0
2005-12-19 12:50:00,50.52,50.52,50.44,50.48,40700.0,34.6517,34.6517,34.5968,34.6243,40700.0
2005-12-19 12:55:00,50.49,50.56,50.48,50.56,43300.0,34.6311,34.6791,34.6243,34.6791,43300.0
2005-12-19 13:00:00,50.56,50.57,50.47,50.5,37000.0,34.6791,34.686,34.6174,34.638,37000.0
2005-12-19 13:05:00,50.5,50.5,50.3,50.3,42800.0,34.638,34.638,34.5008,34.5008,42800.0
2005-12-19 13:10:00,50.31,50.31,50.13,50.2,97600.0,34.5077,34.5077,34.3842,34.4322,97600.0
2005-12-19 13:15:00,50.2,50.26,50.2,50.23,64800.0,34.4322,34.4734,34.4322,34.4528,64800.0
2005-12-19 13:20:00,50.22,50.22,50.06,50.06,45100.0,34.4459,34.4459,34.3362,34.3362,45100.0
2005-12-19 13:25:00,50.06,50.1,50.0,50.01,57200.0,34.3362,34.3636,34.295,34.3019,57200.0
2005-12-19 13:30:00,50.01,50.08,49.99,50.03,41600.0,34.3019,34.3499,34.2882,34.3156,41600.0
2005-12-19 13:35:00,50.02,50.2,50.01,50.15,45900.0,34.3088,34.4322,34.3019,34.3979,45900.0
2005-12-19 13:40:00,50.15,50.16,50.03,50.03,52100.0,34.3979,34.4048,34.3156,34.3156,52100.0
2005-12-19 13:45:00,50.04,50.08,50.02,50.08,43700.0,34.3225,34.3499,34.3088,34.3499,43700.0
2005-12-19 13:50:00,50.08,50.08,49.99,50.0,33800.0,34.3499,34.3499,34.2882,34.295,33800.0
2005-12-19 13:55:00,49.98,50.18,49.98,50.17,57600.0,34.2813,34.4185,34.2813,34.4116,57600.0
2005-12-19 14:00:00,50.17,50.24,50.14,50.21,107000.0,34.4116,34.4596,34.3911,34.4391,107000.0
2005-12-19 14:05:00,50.21,50.24,50.18,50.23,47300.0,34.4391,34.4596,34.4185,34.4528,47300.0
2005-12-19 14:10:00,50.23,50.31,50.23,50.24,70300.0,34.4528,34.5077,34.4528,34.4596,70300.0
2005-12-19 14:15:00,50.23,50.24,50.1,50.11,32300.0,34.4528,34.4596,34.3636,34.3705,32300.0
2005-12-19 14:20:00,50.09,50.24,50.06,50.19,39300.0,34.3568,34.4596,34.3362,34.4254,39300.0
2005-12-19 14:25:00,50.17,50.26,50.11,50.26,41500.0,34.4116,34.4734,34.3705,34.4734,41500.0
2005-12-19 14:30:00,50.25,50.26,50.07,50.08,70000.0,34.4665,34.4734,34.343,34.3499,70000.0
2005-12-19 14:35:00,50.09,50.21,50.09,50.19,22700.0,34.3568,34.4391,34.3568,34.4254,22700.0
2005-12-19 14:40:00,50.19,50.21,50.16,50.18,36000.0,34.4254,34.4391,34.4048,34.4185,36000.0
2005-12-19 14:45:00,50.17,50.2,50.13,50.17,35800.0,34.4116,34.4322,34.3842,34.4116,35800.0
2005-12-19 14:50:00,50.17,50.18,50.1,50.1,21100.0,34.4116,34.4185,34.3636,34.3636,21100.0
2005-12-19 14:55:00,50.1,50.12,50.07,50.08,26700.0,34.3636,34.3773,34.343,34.3499,26700.0
2005-12-19 15:00:00,50.08,50.1,50.06,50.08,28600.0,34.3499,34.3636,34.3362,34.3499,28600.0
2005-12-19 15:05:00,50.08,50.09,50.0,50.0,28400.0,34.3499,34.3568,34.295,34.295,28400.0
2005-12-19 15:10:00,49.99,50.07,49.99,50.07,55500.0,34.2882,34.343,34.2882,34.343,55500.0
2005-12-19 15:15:00,50.07,50.12,50.04,50.09,52400.0,34.343,34.3773,34.3225,34.3568,52400.0
2005-12-19 15:20:00,50.08,50.16,50.08,50.16,41400.0,34.3499,34.4048,34.3499,34.4048,41400.0
2005-12-19 15:25:00,50.16,50.16,50.06,50.06,29600.0,34.4048,34.4048,34.3362,34.3362,29600.0
2005-12-19 15:30:00,50.07,50.1,50.03,50.08,70300.0,34.343,34.3636,34.3156,34.3499,70300.0
2005-12-19 15:35:00,50.08,50.11,50.08,50.1,80700.0,34.3499,34.3705,34.3499,34.3636,80700.0
2005-12-19 15:40:00,50.11,50.22,50.1,50.14,135300.0,34.3705,34.4459,34.3636,34.3911,135300.0
2005-12-19 15:45:00,50.14,50.14,50.09,50.11,73500.0,34.3911,34.3911,34.3568,34.3705,73500.0
2005-12-19 15:50:00,50.11,50.14,50.11,50.11,88200.0,34.3705,34.3911,34.3705,34.3705,88200.0
2005-12-19 15:55:00,50.12,50.14,50.08,50.11,141700.0,34.3773,34.3911,34.3499,34.3705,141700.0
2005-12-20 09:30:00,50.65,50.65,50.48,50.56,333300.0,34.7409,34.7409,34.6243,34.6791,333300.0
2005-12-20 09:35:00,50.57,50.73,50.51,50.67,110500.0,34.686,34.7957,34.6448,34.7546,110500.0
2005-12-20 09:40:00,50.69,50.73,50.5,50.53,147900.0,34.7683,34.7957,34.638,34.6586,147900.0
2005-12-20 09:45:00,50.57,50.57,50.42,50.5,122400.0,34.686,34.686,34.5831,34.638,122400.0
2005-12-20 09:50:00,50.5,50.59,50.45,50.47,120900.0,34.638,34.6997,34.6037,34.6174,120900.0
2005-12-20 09:55:00,50.45,50.48,50.36,50.43,73800.0,34.6037,34.6243,34.542,34.59,73800.0
2005-12-20 10:00:00,50.42,50.44,50.14,50.15,47600.0,34.5831,34.5968,34.3911,34.3979,47600.0
2005-12-20 10:05:00,50.15,50.23,50.1,50.12,65900.0,34.3979,34.4528,34.3636,34.3773,65900.0
2005-12-20 10:10:00,50.12,50.3,50.11,50.21,69200.0,34.3773,34.5008,34.3705,34.4391,69200.0
2005-12-20 10:15:00,50.21,50.26,50.0,50.01,73100.0,34.4391,34.4734,34.295,34.3019,73100.0
2005-12-20 10:20:00,50.01,50.14,50.01,50.1,87200.0,34.3019,34.3911,34.3019,34.3636,87200.0
2005-12-20 10:25:00,50.11,50.11,50.03,50.03,81200.0,34.3705,34.3705,34.3156,34.3156,81200.0
2005-12-20 10:30:00,50.03,50.14,50.03,50.07,45800.0,34.3156,34.3911,34.3156,34.343,45800.0
2005-12-20 10:35:00,50.07,50.08,50.0,50.03,77400.0,34.343,34.3499,34.295,34.3156,77400.0
2005-12-20 10:40:00,50.03,50.05,50.0,50.05,160900.0,34.3156,34.3293,34.295,34.3293,160900.0
2005-12-20 10:45:00,50.05,50.08,49.92,49.96,121400.0,34.3293,34.3499,34.2402,34.2676,121400.0
2005-12-20 10:50:00,49.96,50.02,49.93,49.98,104400.0,34.2676,34.3088,34.247,34.2813,104400.0
2005-12-20 10:55:00,49.94,50.2,49.94,50.08,103700.0,34.2539,34.4322,34.2539,34.3499,103700.0
2005-12-20 11:00:00,50.09,50.14,50.05,50.11,85300.0,34.3568,34.3911,34.3293,34.3705,85300.0
2005-12-20 11:05:00,50.11,50.15,50.02,50.09,89500.0,34.3705,34.3979,34.3088,34.3568,89500.0
2005-12-20 11:10:00,50.1,50.2,50.07,50.19,42900.0,34.3636,34.4322,34.343,34.4254,42900.0
2005-12-20 11:15:00,50.18,50.33,50.17,50.33,44900.0,34.4185,34.5214,34.4116,34.5214,44900.0
2005-12-20 11:20:00,50.34,50.38,50.3,50.38,36500.0,34.5282,34.5557,34.5008,34.5557,36500.0
2005-12-20 11:25:00,50.39,50.4,50.31,50.31,15600.0,34.5625,34.5694,34.5077,34.5077,15600.0
2005-12-20 11:30:00,50.32,50.38,50.32,50.34,37000.0,34.5145,34.5557,34.5145,34.5282,37000.0
2005-12-20 11:35:00,50.35,50.35,50.24,50.26,38800.0,34.5351,34.5351,34.4596,34.4734,38800.0
2005-12-20 11:40:00,50.24,50.25,50.19,50.2,37800.0,34.4596,34.4665,34.4254,34.4322,37800.0
2005-12-20 11:45:00,50.2,50.24,50.19,50.2,49500.0,34.4322,34.4596,34.4254,34.4322,49500.0
2005-12-20 11:50:00,50.2,50.2,50.15,50.15,55900.0,34.4322,34.4322,34.3979,34.3979,55900.0
2005-12-20 11:55:00,50.16,50.2,50.12,50.16,43900.0,34.4048,34.4322,34.3773,34.4048,43900.0
2005-12-20 12:00:00,50.15,50.16,50.0,50.03,129100.0,34.3979,34.4048,34.295,34.3156,129100.0
2005-12-20 12:05:00,50.01,50.02,49.76,49.9,283200.0,34.3019,34.3088,34.1304,34.2264,283200.0
2005-12-20 12:10:00,49.9,49.97,49.85,49.86,133400.0,34.2264,34.2745,34.1921,34.199,133400.0
2005-12-20 12:15:00,49.86,49.86,49.75,49.84,116400.0,34.199,34.199,34.1236,34.1853,116400.0
2005-12-20 12:20:00,49.85,49.87,49.77,49.83,67400.0,34.1921,34.2059,34.1373,34.1784,67400.0
2005-12-20 12:25:00,49.83,49.86,49.69,49.72,78000.0,34.1784,34.199,34.0824,34.103,78000.0
2005-12-20 12:30:00,49.72,49.76,49.69,49.72,47200.0,34.103,34.1304,34.0824,34.103,47200.0
2005-12-20 12:35:00,49.71,49.72,49.56,49.58,94400.0,34.0961,34.103,33.9932,34.007,94400.0
2005-12-20 12:40:00,49.58,49.59,49.45,49.48,114800.0,34.007,34.0138,33.9178,33.9384,114800.0
2005-12-20 12:45:00,49.49,49.56,49.42,49.45,72900.0,33.9452,33.9932,33.8972,33.9178,72900.0
2005-12-20 12:50:00,49.43,49.5,49.33,49.4,73400.0,33.9041,33.9521,33.8355,33.8835,73400.0
2005-12-20 12:55:00,49.4,49.51,49.38,49.5,72300.0,33.8835,33.9589,33.8698,33.9521,72300.0
2005-12-20 13:00:00,49.5,49.61,49.44,49.6,66000.0,33.9521,34.0275,33.9109,34.0207,66000.0
2005-12-20 13:05:00,49.58,49.61,49.5,49.5,65600.0,34.007,34.0275,33.9521,33.9521,65600.0
2005-12-20 13:10:00,49.5,49.57,49.46,49.51,80900.0,33.9521,34.0001,33.9246,33.9589,80900.0
2005-12-20 13:15:00,49.5,49.5,49.32,49.34,49100.0,33.9521,33.9521,33.8286,33.8423,49100.0
2005-12-20 13:20:00,49.34,49.34,49.2,49.21,118400.0,33.8423,33.8423,33.7463,33.7532,118400.0
2005-12-20 13:25:00,49.18,49.28,49.11,49.23,108400.0,33.7326,33.8012,33.6846,33.7669,108400.0
2005-12-20 13:30:00,49.27,49.27,49.2,49.23,130300.0,33.7943,33.7943,33.7463,33.7669,130300.0
2005-12-20 13:35:00,49.24,49.24,49.15,49.21,76400.0,33.7737,33.7737,33.712,33.7532,76400.0
2005-12-20 13:40:00,49.2,49.24,49.15,49.2,53200.0,33.7463,33.7737,33.712,33.7463,53200.0
2005-12-20 13:45:00,49.2,49.35,49.2,49.28,85000.0,33.7463,33.8492,33.7463,33.8012,85000.0
2005-12-20 13:50:00,49.29,49.33,49.26,49.27,58900.0,33.808,33.8355,33.7875,33.7943,58900.0
2005-12-20 13:55:00,49.25,49.25,49.2,49.21,50200.0,33.7806,33.7806,33.7463,33.7532,50200.0
2005-12-20 14:00:00,49.21,49.24,49.08,49.1,60000.0,33.7532,33.7737,33.664,33.6777,60000.0
2005-12-20 14:05:00,49.1,49.13,49.02,49.1,51700.0,33.6777,33.6983,33.6228,33.6777,51700.0
2005-12-20 14:10:00,49.1,49.12,49.02,49.05,70900.0,33.6777,33.6914,33.6228,33.6434,70900.0
2005-12-20 14:15:00,49.06,49.09,49.04,49.07,32900.0,33.6503,33.6709,33.6366,33.6571,32900.0
2005-12-20 14:20:00,49.07,49.15,49.07,49.14,46600.0,33.6571,33.712,33.6571,33.7052,46600.0
2005-12-20 14:25:00,49.14,49.16,49.09,49.09,54100.0,33.7052,33.7189,33.6709,33.6709,54100.0
2005-12-20 14:30:00,49.09,49.17,49.09,49.17,35000.0,33.6709,33.7257,33.6709,33.7257,35000.0
2005-12-20 14:35:00,49.16,49.16,49.1,49.11,59300.0,33.7189,33.7189,33.6777,33.6846,59300.0
2005-12-20 14:40:00,49.1,49.11,49.08,49.09,131600.0,33.6777,33.6846,33.664,33.6709,131600.0
2005-12-20 14:45:00,49.09,49.09,49.03,49.04,73600.0,33.6709,33.6709,33.6297,33.6366,73600.0
2005-12-20 14:50:00,49.04,49.04,48.88,48.9,184200.0,33.6366,33.6366,33.5268,33.5405,184200.0
2005-12-20 14:55:00,48.91,49.0,48.88,48.95,122400.0,33.5474,33.6091,33.5268,33.5748,122400.0
2005-12-20 15:00:00,48.95,48.97,48.94,48.96,46700.0,33.5748,33.5886,33.568,33.5817,46700.0
2005-12-20 15:05:00,48.97,49.0,48.97,49.0,162600.0,33.5886,33.6091,33.5886,33.6091,162600.0
2005-12-20 15:10:00,49.0,49.07,49.0,49.04,114700.0,33.6091,33.6571,33.6091,33.6366,114700.0
2005-12-20 15:15:00,49.05,49.09,49.03,49.04,59300.0,33.6434,33.6709,33.6297,33.6366,59300.0
2005-12-20 15:20:00,49.04,49.06,49.02,49.06,110900.0,33.6366,33.6503,33.6228,33.6503,110900.0
2005-12-20 15:25:00,49.05,49.08,49.04,49.06,100700.0,33.6434,33.664,33.6366,33.6503,100700.0
2005-12-20 15:30:00,49.06,49.1,49.06,49.09,54700.0,33.6503,33.6777,33.6503,33.6709,54700.0
2005-12-20 15:35:00,49.09,49.1,49.07,49.1,83500.0,33.6709,33.6777,33.6571,33.6777,83500.0
2005-12-20 15:40:00,49.1,49.1,49.05,49.08,135400.0,33.6777,33.6777,33.6434,33.664,135400.0
2005-12-20 15:45:00,49.08,49.13,49.07,49.13,140500.0,33.664,33.6983,33.6571,33.6983,140500.0
2005-12-20 15:50:00,49.13,49.18,49.12,49.16,222400.0,33.6983,33.7326,33.6914,33.7189,222400.0
2005-12-20 15:55:00,49.16,49.2,49.14,49.16,131200.0,33.7189,33.7463,33.7052,33.7189,131200.0
2005-12-21 09:30:00,49.1,49.23,48.95,48.95,178100.0,33.6777,33.7669,33.5748,33.5748,178100.0
2005-12-21 09:35:00,48.95,49.3,48.94,49.25,99800.0,33.5748,33.8149,33.568,33.7806,99800.0
2005-12-21 09:40:00,49.25,49.26,48.89,49.05,104400.0,33.7806,33.7875,33.5337,33.6434,104400.0
2005-12-21 09:45:00,49.05,49.1,48.94,49.03,147400.0,33.6434,33.6777,33.568,33.6297,147400.0
2005-12-21 09:50:00,49.06,49.06,48.98,49.02,143200.0,33.6503,33.6503,33.5954,33.6228,143200.0
2005-12-21 09:55:00,49.01,49.21,49.0,49.17,105800.0,33.616,33.7532,33.6091,33.7257,105800.0
2005-12-21 10:00:00,49.17,49.2,49.06,49.15,103100.0,33.7257,33.7463,33.6503,33.712,103100.0
2005-12-21 10:05:00,49.1,49.15,49.0,49.0,114800.0,33.6777,33.712,33.6091,33.6091,114800.0
2005-12-21 10:10:00,49.01,49.19,48.96,49.19,127500.0,33.616,33.7395,33.5817,33.7395,127500.0
2005-12-21 10:15:00,49.2,49.41,49.16,49.37,155200.0,33.7463,33.8904,33.7189,33.8629,155200.0
2005-12-21 10:20:00,49.37,49.49,49.37,49.46,134600.0,33.8629,33.9452,33.8629,33.9246,134600.0
2005-12-21 10:25:00,49.49,49.54,49.32,49.38,184300.0,33.9452,33.9795,33.8286,33.8698,184300.0
2005-12-21 10:30:00,49.36,49.45,49.34,49.44,76500.0,33.8561,33.9178,33.8423,33.9109,76500.0
2005-12-21 10:35:00,49.45,49.58,49.34,49.55,107300.0,33.9178,34.007,33.8423,33.9864,107300.0
2005-12-21 10:40:00,49.53,49.59,49.5,49.57,123800.0,33.9727,34.0138,33.9521,34.0001,123800.0
2005-12-21 10:45:00,49.58,49.78,49.58,49.77,93500.0,34.007,34.1441,34.007,34.1373,93500.0
2005-12-21 10:50:00,49.78,49.92,49.74,49.78,143800.0,34.1441,34.2402,34.1167,34.1441,143800.0
2005-12-21 10:55:00,49.78,49.8,49.6,49.6,120700.0,34.1441,34.1579,34.0207,34.0207,120700.0
2005-12-21 11:00:00,49.59,49.67,49.56,49.65,65400.0,34.0138,34.0687,33.9932,34.055,65400.0
2005-12-21 11:05:00,49.66,49.81,49.65,49.79,82000.0,34.0618,34.1647,34.055,34.151,82000.0
2005-12-21 11:10:00,49.79,49.85,49.7,49.7,94000.0,34.151,34.1921,34.0893,34.0893,94000.0
2005-12-21 11:15:00,49.71,49.86,49.7,49.74,45000.0,34.0961,34.199,34.0893,34.1167,45000.0
2005-12-21 11:20:00,49.74,49.76,49.6,49.6,52700.0,34.1167,34.1304,34.0207,34.0207,52700.0
2005-12-21 11:25:00,49.6,49.78,49.59,49.69,49800.0,34.0207,34.1441,34.0138,34.0824,49800.0
2005-12-21 11:30:00,49.67,49.76,49.65,49.71,29300.0,34.0687,34.1304,34.055,34.0961,29300.0
2005-12-21 11:35:00,49.7,49.7,49.62,49.63,24600.0,34.0893,34.0893,34.0344,34.0412,24600.0
2005-12-21 11:40:00,49.63,49.74,49.61,49.72,39000.0,34.0412,34.1167,34.0275,34.103,39000.0
2005-12-21 11:45:00,49.71,49.77,49.7,49.74,47500.0,34.0961,34.1373,34.0893,34.1167,47500.0
2005-12-21 11:50:00,49.74,49.79,49.73,49.77,27000.0,34.1167,34.151,34.1098,34.1373,27000.0
2005-12-21 11:55:00,49.77,49.89,49.77,49.79,69800.0,34.1373,34.2196,34.1373,34.151,69800.0
2005-12-21 12:00:00,49.79,49.82,49.72,49.77,76200.0,34.151,34.1716,34.103,34.1373,76200.0
2005-12-21 12:05:00,49.77,49.79,49.74,49.74,19000.0,34.1373,34.151,34.1167,34.1167,19000.0
2005-12-21 12:10:00,49.74,49.8,49.73,49.77,29500.0,34.1167,34.1579,34.1098,34.1373,29500.0
2005-12-21 12:15:00,49.77,49.78,49.7,49.71,34400.0,34.1373,34.1441,34.0893,34.0961,34400.0
2005-12-21 12:20:00,49.71,49.71,49.58,49.62,33800.0,34.0961,34.0961,34.007,34.0344,33800.0
2005-12-21 12:25:00,49.6,49.66,49.6,49.64,12600.0,34.0207,34.0618,34.0207,34.0481,12600.0
2005-12-21 12:30:00,49.63,49.63,49.56,49.62,30900.0,34.0412,34.0412,33.9932,34.0344,30900.0
2005-12-21 12:35:00,49.62,49.72,49.61,49.7,23000.0,34.0344,34.103,34.0275,34.0893,23000.0
2005-12-21 12:40:00,49.69,49.82,49.69,49.82,33500.0,34.0824,34.1716,34.0824,34.1716,33500.0
2005-12-21 12:45:00,49.82,49.87,49.74,49.85,51100.0,34.1716,34.2059,34.1167,34.1921,51100.0
2005-12-21 12:50:00,49.85,49.88,49.74,49.75,26100.0,34.1921,34.2127,34.1167,34.1236,26100.0
2005-12-21 12:55:00,49.74,49.9,49.72,49.89,92600.0,34.1167,34.2264,34.103,34.2196,92600.0
2005-12-21 13:00:00,49.88,49.89,49.73,49.79,48300.0,34.2127,34.2196,34.1098,34.151,48300.0
2005-12-21 13:05:00,49.76,49.82,49.71,49.71,32400.0,34.1304,34.1716,34.0961,34.0961,32400.0
2005-12-21 13:10:00,49.72,49.78,49.63,49.77,35900.0,34.103,34.1441,34.0412,34.1373,35900.0
2005-12-21 13:15:00,49.75,49.75,49.67,49.69,15100.0,34.1236,34.1236,34.0687,34.0824,15100.0
2005-12-21 13:20:00,49.69,49.74,49.68,49.69,57400.0,34.0824,34.1167,34.0755,34.0824,57400.0
2005-12-21 13:25:00,49.67,49.67,49.55,49.56,53600.0,34.0687,34.0687,33.9864,33.9932,53600.0
2005-12-21 13:30:00,49.56,49.57,49.38,49.4,59900.0,33.9932,34.0001,33.8698,33.8835,59900.0
2005-12-21 13:35:00,49.4,49.5,49.39,49.49,18100.0,33.8835,33.9521,33.8766,33.9452,18100.0
2005-12-21 13:40:00,49.5,49.53,49.45,49.48,18100.0,33.9521,33.9727,33.9178,33.9384,18100.0
2005-12-21 13:45:00,49.49,49.52,49.49,49.52,8500.0,33.9452,33.9658,33.9452,33.9658,8500.0
2005-12-21 13:50:00,49.53,49.53,49.46,49.46,17900.0,33.9727,33.9727,33.9246,33.9246,17900.0
2005-12-21 13:55:00,49.46,49.57,49.45,49.54,28400.0,33.9246,34.0001,33.9178,33.9795,28400.0
2005-12-21 14:00:00,49.55,49.61,49.51,49.61,13500.0,33.9864,34.0275,33.9589,34.0275,13500.0
2005-12-21 14:05:00,49.64,49.69,49.63,49.69,18000.0,34.0481,34.0824,34.0412,34.0824,18000.0
2005-12-21 14:10:00,49.69,49.77,49.67,49.74,53100.0,34.0824,34.1373,34.0687,34.1167,53100.0
2005-12-21 14:15:00,49.73,49.86,49.7,49.86,27900.0,34.1098,34.199,34.0893,34.199,27900.0
2005-12-21 14:20:00,49.86,49.86,49.78,49.86,42100.0,34.199,34.199,34.1441,34.199,42100.0
2005-12-21 14:25:00,49.86,49.9,49.85,49.9,22700.0,34.199,34.2264,34.1921,34.2264,22700.0
2005-12-21 14:30:00,49.92,50.06,49.9,50.06,102200.0,34.2402,34.3362,34.2264,34.3362,102200.0
2005-12-21 14:35:00,50.06,50.23,50.04,50.17,116900.0,34.3362,34.4528,34.3225,34.4116,116900.0
2005-12-21 14:40:00,50.17,50.32,50.09,50.19,87500.0,34.4116,34.5145,34.3568,34.4254,87500.0
2005-12-21 14:45:00,50.19,50.2,50.09,50.16,55400.0,34.4254,34.4322,34.3568,34.4048,55400.0
2005-12-21 14:50:00,50.14,50.15,50.08,50.15,43900.0,34.3911,34.3979,34.3499,34.3979,43900.0
2005-12-21 14:55:00,50.15,50.15,49.98,50.02,73100.0,34.3979,34.3979,34.2813,34.3088,73100.0
2005-12-21 15:00:00,50.02,50.16,50.01,50.12,53100.0,34.3088,34.4048,34.3019,34.3773,53100.0
2005-12-21 15:05:00,50.12,50.28,50.12,50.23,92600.0,34.3773,34.4871,34.3773,34.4528,92600.0
2005-12-21 15:10:00,50.24,50.3,50.23,50.26,55900.0,34.4596,34.5008,34.4528,34.4734,55900.0
2005-12-21 15:15:00,50.25,50.29,50.21,50.27,51300.0,34.4665,34.4939,34.4391,34.4802,51300.0
2005-12-21 15:20:00,50.27,50.35,50.25,50.35,52800.0,34.4802,34.5351,34.4665,34.5351,52800.0
2005-12-21 15:25:00,50.36,50.37,50.21,50.21,63000.0,34.542,34.5488,34.4391,34.4391,63000.0
2005-12-21 15:30:00,50.21,50.26,50.2,50.22,88300.0,34.4391,34.4734,34.4322,34.4459,88300.0
2005-12-21 15:35:00,50.22,50.31,50.18,50.3,66800.0,34.4459,34.5077,34.4185,34.5008,66800.0
2005-12-21 15:40:00,50.3,50.31,50.23,50.25,50400.0,34.5008,34.5077,34.4528,34.4665,50400.0
2005-12-21 15:45:00,50.25,50.29,50.24,50.25,83300.0,34.4665,34.4939,34.4596,34.4665,83300.0
2005-12-21 15:50:00,50.25,50.41,50.24,50.35,93500.0,34.4665,34.5763,34.4596,34.5351,93500.0
2005-12-21 15:55:00,50.34,50.44,50.3,50.43,222800.0,34.5282,34.5968,34.5008,34.59,222800.0
2005-12-22 09:30:00,51.25,51.37,51.01,51.05,389800.0,35.1524,35.2347,34.9878,35.0152,389800.0
2005-12-22 09:35:00,51.03,51.3,51.0,51.26,121200.0,35.0015,35.1867,34.9809,35.1593,121200.0
2005-12-22 09:40:00,51.25,51.4,51.07,51.24,178000.0,35.1524,35.2553,35.0289,35.1455,178000.0
2005-12-22 09:45:00,51.24,51.32,51.13,51.28,116700.0,35.1455,35.2004,35.0701,35.173,116700.0
2005-12-22 09:50:00,51.28,51.33,50.97,50.98,114300.0,35.173,35.2073,34.9604,34.9672,114300.0
2005-12-22 09:55:00,50.99,51.07,50.88,51.01,100900.0,34.9741,35.0289,34.8986,34.9878,100900.0
2005-12-22 10:00:00,51.0,51.25,51.0,51.22,105400.0,34.9809,35.1524,34.9809,35.1318,105400.0
2005-12-22 10:05:00,51.22,51.46,51.22,51.44,206200.0,35.1318,35.2964,35.1318,35.2827,206200.0
2005-12-22 10:10:00,51.44,51.59,51.36,51.53,296500.0,35.2827,35.3856,35.2279,35.3445,296500.0
2005-12-22 10:15:00,51.55,51.88,51.54,51.82,256400.0,35.3582,35.5845,35.3513,35.5434,256400.0
2005-12-22 10:20:00,51.82,51.98,51.81,51.97,232200.0,35.5434,35.6531,35.5365,35.6463,232200.0
2005-12-22 10:25:00,51.95,52.05,51.72,51.76,524100.0,35.6325,35.7011,35.4748,35.5022,524100.0
2005-12-22 10:30:00,51.75,51.83,51.57,51.64,212600.0,35.4954,35.5502,35.3719,35.4199,212600.0
2005-12-22 10:35:00,51.65,51.67,51.41,51.44,180900.0,35.4268,35.4405,35.2622,35.2827,180900.0
2005-12-22 10:40:00,51.44,51.56,51.4,51.56,238500.0,35.2827,35.365,35.2553,35.365,238500.0
2005-12-22 10:45:00,51.54,51.6,51.31,51.38,187100.0,35.3513,35.3925,35.1936,35.2416,187100.0
2005-12-22 10:50:00,51.38,51.6,51.37,51.54,257500.0,35.2416,35.3925,35.2347,35.3513,257500.0
2005-12-22 10:55:00,51.55,51.6,51.41,51.41,130200.0,35.3582,35.3925,35.2622,35.2622,130200.0
2005-12-22 11:00:00,51.41,51.44,51.31,51.31,105800.0,35.2622,35.2827,35.1936,35.1936,105800.0
2005-12-22 11:05:00,51.31,51.35,51.22,51.33,156200.0,35.1936,35.221,35.1318,35.2073,156200.0
2005-12-22 11:10:00,51.33,51.35,51.3,51.34,98400.0,35.2073,35.221,35.1867,35.2141,98400.0
2005-12-22 11:15:00,51.34,51.38,51.24,51.25,140400.0,35.2141,35.2416,35.1455,35.1524,140400.0
2005-12-22 11:20:00,51.25,51.46,51.25,51.43,93700.0,35.1524,35.2964,35.1524,35.2759,93700.0
2005-12-22 11:25:00,51.44,51.48,51.4,51.47,162100.0,35.2827,35.3102,35.2553,35.3033,162100.0
2005-12-22 11:30:00,51.47,51.75,51.47,51.75,235600.0,35.3033,35.4954,35.3033,35.4954,235600.0
2005-12-22 11:35:00,51.75,51.82,51.71,51.77,219000.0,35.4954,35.5434,35.4679,35.5091,219000.0
2005-12-22 11:40:00,51.77,51.8,51.62,51.62,131000.0,35.5091,35.5297,35.4062,35.4062,131000.0
2005-12-22 11:45:00,51.63,51.67,51.59,51.6,51600.0,35.4131,35.4405,35.3856,35.3925,51600.0
2005-12-22 11:50:00,51.61,51.67,51.57,51.64,60900.0,35.3993,35.4405,35.3719,35.4199,60900.0
2005-12-22 11:55:00,51.63,51.77,51.63,51.74,128000.0,35.4131,35.5091,35.4131,35.4885,128000.0
2005-12-22 12:00:00,51.74,51.75,51.55,51.55,63800.0,35.4885,35.4954,35.3582,35.3582,63800.0
2005-12-22 12:05:00,51.56,51.63,51.55,51.56,74500.0,35.365,35.4131,35.3582,35.365,74500.0
2005-12-22 12:10:00,51.57,51.64,51.54,51.61,62200.0,35.3719,35.4199,35.3513,35.3993,62200.0
2005-12-22 12:15:00,51.62,51.69,51.58,51.6,68000.0,35.4062,35.4542,35.3788,35.3925,68000.0
2005-12-22 12:20:00,51.6,51.65,51.58,51.58,36200.0,35.3925,35.4268,35.3788,35.3788,36200.0
2005-12-22 12:25:00,51.57,51.59,51.53,51.54,58500.0,35.3719,35.3856,35.3445,35.3513,58500.0
2005-12-22 12:30:00,51.55,51.65,51.54,51.65,51900.0,35.3582,35.4268,35.3513,35.4268,51900.0
2005-12-22 12:35:00,51.65,51.68,51.6,51.62,42300.0,35.4268,35.4473,35.3925,35.4062,42300.0
2005-12-22 12:40:00,51.61,51.64,51.6,51.6,34500.0,35.3993,35.4199,35.3925,35.3925,34500.0
2005-12-22 12:45:00,51.61,51.67,51.6,51.66,63800.0,35.3993,35.4405,35.3925,35.4336,63800.0
2005-12-22 12:50:00,51.66,51.67,51.62,51.67,71900.0,35.4336,35.4405,35.4062,35.4405,71900.0
2005-12-22 12:55:00,51.67,51.7,51.66,51.66,40600.0,35.4405,35.4611,35.4336,35.4336,40600.0
2005-12-22 13:00:00,51.67,51.68,51.65,51.67,29500.0,35.4405,35.4473,35.4268,35.4405,29500.0
2005-12-22 13:05:00,51.68,51.75,51.67,51.75,68900.0,35.4473,35.4954,35.4405,35.4954,68900.0
2005-12-22 13:10:00,51.75,51.77,51.67,51.69,55300.0,35.4954,35.5091,35.4405,35.4542,55300.0
2005-12-22 13:15:00,51.7,51.7,51.61,51.62,64800.0,35.4611,35.4611,35.3993,35.4062,64800.0
2005-12-22 13:20:00,51.61,51.63,51.56,51.6,40200.0,35.3993,35.4131,35.365,35.3925,40200.0
2005-12-22 13:25:00,51.6,51.64,51.59,51.61,44800.0,35.3925,35.4199,35.3856,35.3993,44800.0
2005-12-22 13:30:00,51.61,51.72,51.6,51.66,63500.0,35.3993,35.4748,35.3925,35.4336,63500.0
2005-12-22 13:35:00,51.67,51.69,51.63,51.69,50900.0,35.4405,35.4542,35.4131,35.4542,50900.0
2005-12-22 13:40:00,51.65,51.77,51.65,51.7,82400.0,35.4268,35.5091,35.4268,35.4611,82400.0
2005-12-22 13:45:00,51.7,51.71,51.66,51.67,40000.0,35.4611,35.4679,35.4336,35.4405,40000.0
2005-12-22 13:50:00,51.66,51.67,51.64,51.65,31200.0,35.4336,35.4405,35.4199,35.4268,31200.0
2005-12-22 13:55:00,51.66,51.67,51.63,51.65,37800.0,35.4336,35.4405,35.4131,35.4268,37800.0
2005-12-22 14:00:00,51.66,51.67,51.63,51.66,40900.0,35.4336,35.4405,35.4131,35.4336,40900.0
2005-12-22 14:05:00,51.66,51.78,51.65,51.71,60800.0,35.4336,35.5159,35.4268,35.4679,60800.0
2005-12-22 14:10:00,51.71,51.76,51.71,51.75,35400.0,35.4679,35.5022,35.4679,35.4954,35400.0
2005-12-22 14:15:00,51.75,51.75,51.72,51.73,33300.0,35.4954,35.4954,35.4748,35.4816,33300.0
2005-12-22 14:20:00,51.73,51.78,51.72,51.77,44300.0,35.4816,35.5159,35.4748,35.5091,44300.0
2005-12-22 14:25:00,51.77,51.77,51.71,51.74,21600.0,35.5091,35.5091,35.4679,35.4885,21600.0
2005-12-22 14:30:00,51.73,51.77,51.7,51.74,25400.0,35.4816,35.5091,35.4611,35.4885,25400.0
2005-12-22 14:35:00,51.74,51.78,51.7,51.71,38400.0,35.4885,35.5159,35.4611,35.4679,38400.0
2005-12-22 14:40:00,51.71,51.78,51.7,51.78,58400.0,35.4679,35.5159,35.4611,35.5159,58400.0
2005-12-22 14:45:00,51.78,51.98,51.77,51.98,109900.0,35.5159,35.6531,35.5091,35.6531,109900.0
2005-12-22 14:50:00,51.98,52.09,51.95,51.96,147200.0,35.6531,35.7286,35.6325,35.6394,147200.0
2005-12-22 14:55:00,51.96,52.05,51.93,51.95,70000.0,35.6394,35.7011,35.6188,35.6325,70000.0
2005-12-22 15:00:00,51.94,51.94,51.84,51.85,73100.0,35.6257,35.6257,35.5571,35.5639,73100.0
2005-12-22 15:05:00,51.85,51.85,51.78,51.79,83000.0,35.5639,35.5639,35.5159,35.5228,83000.0
2005-12-22 15:10:00,51.79,51.88,51.76,51.83,96000.0,35.5228,35.5845,35.5022,35.5502,96000.0
2005-12-22 15:15:00,51.83,51.83,51.71,51.78,52200.0,35.5502,35.5502,35.4679,35.5159,52200.0
2005-12-22 15:20:00,51.78,51.89,51.78,51.89,84300.0,35.5159,35.5914,35.5159,35.5914,84300.0
2005-12-22 15:25:00,51.88,51.9,51.87,51.87,92100.0,35.5845,35.5982,35.5777,35.5777,92100.0
2005-12-22 15:30:00,51.87,51.95,51.85,51.93,70400.0,35.5777,35.6325,35.5639,35.6188,70400.0
2005-12-22 15:35:00,51.95,51.95,51.92,51.93,70300.0,35.6325,35.6325,35.612,35.6188,70300.0
2005-12-22 15:40:00,51.93,51.94,51.84,51.84,90300.0,35.6188,35.6257,35.5571,35.5571,90300.0
2005-12-22 15:45:00,51.85,51.9,51.79,51.86,120900.0,35.5639,35.5982,35.5228,35.5708,120900.0
2005-12-22 15:50:00,51.85,51.86,51.82,51.85,166000.0,35.5639,35.5708,35.5434,35.5639,166000.0
2005-12-22 15:55:00,51.85,51.99,51.84,51.96,300500.0,35.5639,35.66,35.5571,35.6394,300500.0
2005-12-23 09:30:00,51.7,52.14,51.7,52.14,220700.0,35.4611,35.7629,35.4611,35.7629,220700.0
2005-12-23 09:35:00,52.14,52.36,52.0,52.23,150000.0,35.7629,35.9138,35.6668,35.8246,150000.0
2005-12-23 09:40:00,52.21,52.26,52.06,52.15,107700.0,35.8109,35.8452,35.708,35.7697,107700.0
2005-12-23 09:45:00,52.14,52.2,52.05,52.16,90100.0,35.7629,35.804,35.7011,35.7766,90100.0
2005-12-23 09:50:00,52.16,52.19,52.03,52.09,84600.0,35.7766,35.7972,35.6874,35.7286,84600.0
2005-12-23 09:55:00,52.07,52.19,52.0,52.14,126000.0,35.7148,35.7972,35.6668,35.7629,126000.0
2005-12-23 10:00:00,52.14,52.15,51.98,52.14,75800.0,35.7629,35.7697,35.6531,35.7629,75800.0
2005-12-23 10:05:00,52.14,52.18,52.02,52.06,76500.0,35.7629,35.7903,35.6806,35.708,76500.0
2005-12-23 10:10:00,52.08,52.09,52.05,52.08,28600.0,35.7217,35.7286,35.7011,35.7217,28600.0
2005-12-23 10:15:00,52.08,52.21,52.08,52.17,72500.0,35.7217,35.8109,35.7217,35.7834,72500.0
2005-12-23 10:20:00,52.16,52.29,52.16,52.23,90100.0,35.7766,35.8657,35.7766,35.8246,90100.0
2005-12-23 10:25:00,52.23,52.33,52.2,52.33,64400.0,35.8246,35.8932,35.804,35.8932,64400.0
2005-12-23 10:30:00,52.28,52.44,52.28,52.36,128000.0,35.8589,35.9686,35.8589,35.9138,128000.0
2005-12-23 10:35:00,52.37,52.44,52.35,52.4,103100.0,35.9206,35.9686,35.9069,35.9412,103100.0
2005-12-23 10:40:00,52.39,52.4,52.15,52.21,107000.0,35.9343,35.9412,35.7697,35.8109,107000.0
2005-12-23 10:45:00,52.25,52.35,52.14,52.34,95400.0,35.8383,35.9069,35.7629,35.9,95400.0
2005-12-23 10:50:00,52.34,52.44,52.32,52.42,97800.0,35.9,35.9686,35.8863,35.9549,97800.0
2005-12-23 10:55:00,52.42,52.54,52.35,52.47,200700.0,35.9549,36.0372,35.9069,35.9892,200700.0
2005-12-23 11:00:00,52.46,52.47,52.28,52.3,47600.0,35.9823,35.9892,35.8589,35.8726,47600.0
2005-12-23 11:05:00,52.34,52.41,52.27,52.33,45200.0,35.9,35.9481,35.852,35.8932,45200.0
2005-12-23 11:10:00,52.35,52.39,52.3,52.33,29100.0,35.9069,35.9343,35.8726,35.8932,29100.0
2005-12-23 11:15:00,52.31,52.38,52.3,52.38,70700.0,35.8795,35.9275,35.8726,35.9275,70700.0
2005-12-23 11:20:00,52.38,52.42,52.33,52.38,82700.0,35.9275,35.9549,35.8932,35.9275,82700.0
2005-12-23 11:25:00,52.37,52.39,52.29,52.33,57300.0,35.9206,35.9343,35.8657,35.8932,57300.0
2005-12-23 11:30:00,52.33,52.43,52.32,52.35,60300.0,35.8932,35.9618,35.8863,35.9069,60300.0
2005-12-23 11:35:00,52.35,52.4,52.33,52.38,47400.0,35.9069,35.9412,35.8932,35.9275,47400.0
2005-12-23 11:40:00,52.37,52.46,52.35,52.45,63100.0,35.9206,35.9823,35.9069,35.9755,63100.0
2005-12-23 11:45:00,52.44,52.5,52.43,52.45,76100.0,35.9686,36.0098,35.9618,35.9755,76100.0
2005-12-23 11:50:00,52.45,52.52,52.45,52.48,84100.0,35.9755,36.0235,35.9755,35.9961,84100.0
2005-12-23 11:55:00,52.47,52.49,52.43,52.48,71800.0,35.9892,36.0029,35.9618,35.9961,71800.0
2005-12-23 12:00:00,52.48,52.5,52.44,52.45,51900.0,35.9961,36.0098,35.9686,35.9755,51900.0
2005-12-23 12:05:00,52.45,52.46,52.37,52.37,63100.0,35.9755,35.9823,35.9206,35.9206,63100.0
2005-12-23 12:10:00,52.37,52.42,52.31,52.42,74600.0,35.9206,35.9549,35.8795,35.9549,74600.0
2005-12-23 12:15:00,52.42,52.49,52.41,52.49,49200.0,35.9549,36.0029,35.9481,36.0029,49200.0
2005-12-23 12:20:00,52.48,52.5,52.44,52.49,56100.0,35.9961,36.0098,35.9686,36.0029,56100.0
2005-12-23 12:25:00,52.5,52.51,52.44,52.45,53000.0,36.0098,36.0166,35.9686,35.9755,53000.0
2005-12-23 12:30:00,52.44,52.45,52.42,52.44,45900.0,35.9686,35.9755,35.9549,35.9686,45900.0
2005-12-23 12:35:00,52.44,52.46,52.41,52.41,50100.0,35.9686,35.9823,35.9481,35.9481,50100.0
2005-12-23 12:40:00,52.41,52.43,52.39,52.4,23600.0,35.9481,35.9618,35.9343,35.9412,23600.0
2005-12-23 12:45:00,52.4,52.41,52.38,52.41,35000.0,35.9412,35.9481,35.9275,35.9481,35000.0
2005-12-23 12:50:00,52.41,52.41,52.34,52.37,49800.0,35.9481,35.9481,35.9,35.9206,49800.0
2005-12-23 12:55:00,52.37,52.37,52.31,52.32,19800.0,35.9206,35.9206,35.8795,35.8863,19800.0
2005-12-23 13:00:00,52.31,52.32,52.21,52.23,72900.0,35.8795,35.8863,35.8109,35.8246,72900.0
2005-12-23 13:05:00,52.23,52.29,52.2,52.2,44200.0,35.8246,35.8657,35.804,35.804,44200.0
2005-12-23 13:10:00,52.21,52.25,52.18,52.25,38700.0,35.8109,35.8383,35.7903,35.8383,38700.0
2005-12-23 13:15:00,52.26,52.27,52.2,52.2,33300.0,35.8452,35.852,35.804,35.804,33300.0
2005-12-23 13:20:00,52.2,52.21,52.09,52.09,32000.0,35.804,35.8109,35.7286,35.7286,32000.0
2005-12-23 13:25:00,52.1,52.1,52.02,52.04,39400.0,35.7354,35.7354,35.6806,35.6943,39400.0
2005-12-23 13:30:00,52.02,52.02,51.91,51.98,33300.0,35.6806,35.6806,35.6051,35.6531,33300.0
2005-12-23 13:35:00,51.98,51.99,51.95,51.98,18700.0,35.6531,35.66,35.6325,35.6531,18700.0
2005-12-23 13:40:00,51.98,51.98,51.87,51.92,26600.0,35.6531,35.6531,35.5777,35.612,26600.0
2005-12-23 13:45:00,51.92,51.94,51.87,51.88,45900.0,35.612,35.6257,35.5777,35.5845,45900.0
2005-12-23 13:50:00,51.88,51.88,51.83,51.88,37200.0,35.5845,35.5845,35.5502,35.5845,37200.0
2005-12-23 13:55:00,51.87,51.87,51.79,51.8,29200.0,35.5777,35.5777,35.5228,35.5297,29200.0
2005-12-23 14:00:00,51.78,51.98,51.78,51.97,76000.0,35.5159,35.6531,35.5159,35.6463,76000.0
2005-12-23 14:05:00,51.97,51.98,51.88,51.88,29300.0,35.6463,35.6531,35.5845,35.5845,29300.0
2005-12-23 14:10:00,51.88,51.96,51.88,51.95,32900.0,35.5845,35.6394,35.5845,35.6325,32900.0
2005-12-23 14:15:00,51.94,51.96,51.91,51.93,36900.0,35.6257,35.6394,35.6051,35.6188,36900.0
2005-12-23 14:20:00,51.93,51.94,51.91,51.93,35800.0,35.6188,35.6257,35.6051,35.6188,35800.0
2005-12-23 14:25:00,51.93,51.97,51.88,51.96,29100.0,35.6188,35.6463,35.5845,35.6394,29100.0
2005-12-23 14:30:00,51.96,51.98,51.95,51.98,16700.0,35.6394,35.6531,35.6325,35.6531,16700.0
2005-12-23 14:35:00,51.98,52.04,51.98,52.04,28800.0,35.6531,35.6943,35.6531,35.6943,28800.0
2005-12-23 14:40:00,52.04,52.08,52.03,52.04,29600.0,35.6943,35.7217,35.6874,35.6943,29600.0
2005-12-23 14:45:00,52.05,52.12,52.03,52.1,18900.0,35.7011,35.7491,35.6874,35.7354,18900.0
2005-12-23 14:50:00,52.1,52.19,52.1,52.13,37900.0,35.7354,35.7972,35.7354,35.756,37900.0
2005-12-23 14:55:00,52.12,52.13,52.09,52.11,12900.0,35.7491,35.756,35.7286,35.7423,12900.0
2005-12-23 15:00:00,52.12,52.12,52.06,52.1,19600.0,35.7491,35.7491,35.708,35.7354,19600.0
2005-12-23 15:05:00,52.1,52.15,52.09,52.13,21800.0,35.7354,35.7697,35.7286,35.756,21800.0
2005-12-23 15:10:00,52.12,52.15,52.1,52.14,23900.0,35.7491,35.7697,35.7354,35.7629,23900.0
2005-12-23 15:15:00,52.13,52.15,52.07,52.1,26400.0,35.756,35.7697,35.7148,35.7354,26400.0
2005-12-23 15:20:00,52.08,52.12,52.03,52.09,36300.0,35.7217,35.7491,35.6874,35.7286,36300.0
2005-12-23 15:25:00,52.09,52.09,51.98,52.04,36200.0,35.7286,35.7286,35.6531,35.6943,36200.0
2005-12-23 15:30:00,52.03,52.04,51.98,51.99,34300.0,35.6874,35.6943,35.6531,35.66,34300.0
2005-12-23 15:35:00,51.99,52.01,51.96,51.97,46000.0,35.66,35.6737,35.6394,35.6463,46000.0
2005-12-23 15:40:00,51.98,51.98,51.95,51.96,28000.0,35.6531,35.6531,35.6325,35.6394,28000.0
2005-12-23 15:45:00,51.95,52.02,51.92,52.0,58100.0,35.6325,35.6806,35.612,35.6668,58100.0
2005-12-23 15:50:00,51.99,52.0,51.91,51.91,73100.0,35.66,35.6668,35.6051,35.6051,73100.0
2005-12-23 15:55:00,51.91,51.91,51.87,51.88,165100.0,35.6051,35.6051,35.5777,35.5845,165100.0
2005-12-27 09:30:00,52.8,52.8,52.5,52.7,229300.0,36.2156,36.2156,36.0098,36.147,229300.0
2005-12-27 09:35:00,52.7,52.78,52.68,52.7,63500.0,36.147,36.2018,36.1332,36.147,63500.0
2005-12-27 09:40:00,52.69,52.9,52.69,52.75,104500.0,36.1401,36.2841,36.1401,36.1813,104500.0
2005-12-27 09:45:00,52.73,52.82,52.65,52.76,76300.0,36.1675,36.2293,36.1127,36.1881,76300.0
2005-12-27 09:50:00,52.76,52.83,52.69,52.83,81600.0,36.1881,36.2361,36.1401,36.2361,81600.0
2005-12-27 09:55:00,52.84,52.92,52.79,52.9,59200.0,36.243,36.2979,36.2087,36.2841,59200.0
2005-12-27 10:00:00,52.9,52.99,52.88,52.93,65000.0,36.2841,36.3459,36.2704,36.3047,65000.0
2005-12-27 10:05:00,52.93,52.95,52.84,52.92,63600.0,36.3047,36.3184,36.243,36.2979,63600.0
2005-12-27 10:10:00,52.92,53.0,52.9,52.92,145800.0,36.2979,36.3527,36.2841,36.2979,145800.0
2005-12-27 10:15:00,52.93,52.93,52.75,52.82,108900.0,36.3047,36.3047,36.1813,36.2293,108900.0
2005-12-27 10:20:00,52.8,52.8,52.41,52.45,102200.0,36.2156,36.2156,35.9481,35.9755,102200.0
2005-12-27 10:25:00,52.46,52.56,52.43,52.45,81100.0,35.9823,36.0509,35.9618,35.9755,81100.0
2005-12-27 10:30:00,52.45,52.56,52.4,52.53,110000.0,35.9755,36.0509,35.9412,36.0304,110000.0
2005-12-27 10:35:00,52.53,52.55,52.36,52.43,65400.0,36.0304,36.0441,35.9138,35.9618,65400.0
2005-12-27 10:40:00,52.42,52.43,52.2,52.4,103700.0,35.9549,35.9618,35.804,35.9412,103700.0
2005-12-27 10:45:00,52.38,52.42,52.28,52.36,39400.0,35.9275,35.9549,35.8589,35.9138,39400.0
2005-12-27 10:50:00,52.36,52.4,52.34,52.39,17000.0,35.9138,35.9412,35.9,35.9343,17000.0
2005-12-27 10:55:00,52.36,52.37,52.33,52.37,24800.0,35.9138,35.9206,35.8932,35.9206,24800.0
2005-12-27 11:00:00,52.37,52.46,52.37,52.4,61100.0,35.9206,35.9823,35.9206,35.9412,61100.0
2005-12-27 11:05:00,52.41,52.52,52.41,52.5,33700.0,35.9481,36.0235,35.9481,36.0098,33700.0
2005-12-27 11:10:00,52.51,52.58,52.5,52.54,31100.0,36.0166,36.0647,36.0098,36.0372,31100.0
2005-12-27 11:15:00,52.53,52.58,52.51,52.53,26400.0,36.0304,36.0647,36.0166,36.0304,26400.0
2005-12-27 11:20:00,52.55,52.56,52.5,52.52,36900.0,36.0441,36.0509,36.0098,36.0235,36900.0
2005-12-27 11:25:00,52.51,52.58,52.5,52.51,48100.0,36.0166,36.0647,36.0098,36.0166,48100.0
2005-12-27 11:30:00,52.51,52.55,52.46,52.49,39900.0,36.0166,36.0441,35.9823,36.0029,39900.0
2005-12-27 11:35:00,52.49,52.5,52.41,52.41,41700.0,36.0029,36.0098,35.9481,35.9481,41700.0
2005-12-27 11:40:00,52.41,52.46,52.41,52.45,52800.0,35.9481,35.9823,35.9481,35.9755,52800.0
2005-12-27 11:45:00,52.45,52.5,52.41,52.5,41900.0,35.9755,36.0098,35.9481,36.0098,41900.0
2005-12-27 11:50:00,52.5,52.51,52.46,52.46,30200.0,36.0098,36.0166,35.9823,35.9823,30200.0
2005-12-27 11:55:00,52.46,52.48,52.34,52.37,45200.0,35.9823,35.9961,35.9,35.9206,45200.0
2005-12-27 12:00:00,52.36,52.37,52.25,52.26,90700.0,35.9138,35.9206,35.8383,35.8452,90700.0
2005-12-27 12:05:00,52.27,52.31,52.24,52.3,87400.0,35.852,35.8795,35.8314,35.8726,87400.0
2005-12-27 12:10:00,52.3,52.32,52.27,52.3,46400.0,35.8726,35.8863,35.852,35.8726,46400.0
2005-12-27 12:15:00,52.3,52.34,52.29,52.31,91500.0,35.8726,35.9,35.8657,35.8795,91500.0
2005-12-27 12:20:00,52.32,52.34,52.3,52.33,36700.0,35.8863,35.9,35.8726,35.8932,36700.0
2005-12-27 12:25:00,52.33,52.35,52.3,52.3,53300.0,35.8932,35.9069,35.8726,35.8726,53300.0
2005-12-27 12:30:00,52.3,52.3,52.26,52.29,28000.0,35.8726,35.8726,35.8452,35.8657,28000.0
2005-12-27 12:35:00,52.29,52.29,52.22,52.23,21300.0,35.8657,35.8657,35.8177,35.8246,21300.0
2005-12-27 12:40:00,52.24,52.26,52.22,52.24,27300.0,35.8314,35.8452,35.8177,35.8314,27300.0
2005-12-27 12:45:00,52.24,52.24,52.2,52.22,36100.0,35.8314,35.8314,35.804,35.8177,36100.0
2005-12-27 12:50:00,52.23,52.26,52.23,52.26,28600.0,35.8246,35.8452,35.8246,35.8452,28600.0
2005-12-27 12:55:00,52.26,52.29,52.25,52.29,24200.0,35.8452,35.8657,35.8383,35.8657,24200.0
2005-12-27 13:00:00,52.29,52.42,52.28,52.41,47100.0,35.8657,35.9549,35.8589,35.9481,47100.0
2005-12-27 13:05:00,52.41,52.48,52.37,52.38,29600.0,35.9481,35.9961,35.9206,35.9275,29600.0
2005-12-27 13:10:00,52.37,52.39,52.34,52.34,52600.0,35.9206,35.9343,35.9,35.9,52600.0
2005-12-27 13:15:00,52.34,52.37,52.31,52.34,24000.0,35.9,35.9206,35.8795,35.9,24000.0
2005-12-27 13:20:00,52.34,52.34,52.27,52.31,54900.0,35.9,35.9,35.852,35.8795,54900.0
2005-12-27 13:25:00,52.32,52.36,52.31,52.31,30100.0,35.8863,35.9138,35.8795,35.8795,30100.0
2005-12-27 13:30:00,52.32,52.35,52.28,52.34,87500.0,35.8863,35.9069,35.8589,35.9,87500.0
2005-12-27 13:35:00,52.34,52.35,52.31,52.32,20300.0,35.9,35.9069,35.8795,35.8863,20300.0
2005-12-27 13:40:00,52.32,52.34,52.29,52.33,64300.0,35.8863,35.9,35.8657,35.8932,64300.0
2005-12-27 13:45:00,52.32,52.32,52.29,52.3,37400.0,35.8863,35.8863,35.8657,35.8726,37400.0
2005-12-27 13:50:00,52.31,52.33,52.23,52.27,26400.0,35.8795,35.8932,35.8246,35.852,26400.0
2005-12-27 13:55:00,52.23,52.28,52.23,52.28,9700.0,35.8246,35.8589,35.8246,35.8589,9700.0
2005-12-27 14:00:00,52.29,52.35,52.27,52.32,28200.0,35.8657,35.9069,35.852,35.8863,28200.0
2005-12-27 14:05:00,52.33,52.34,52.27,52.29,14600.0,35.8932,35.9,35.852,35.8657,14600.0
2005-12-27 14:10:00,52.29,52.3,52.22,52.22,28300.0,35.8657,35.8726,35.8177,35.8177,28300.0
2005-12-27 14:15:00,52.23,52.23,52.2,52.21,48000.0,35.8246,35.8246,35.804,35.8109,48000.0
2005-12-27 14:20:00,52.21,52.22,52.19,52.21,40200.0,35.8109,35.8177,35.7972,35.8109,40200.0
2005-12-27 14:25:00,52.21,52.22,52.2,52.21,46600.0,35.8109,35.8177,35.804,35.8109,46600.0
2005-12-27 14:30:00,52.21,52.25,52.2,52.25,27800.0,35.8109,35.8383,35.804,35.8383,27800.0
2005-12-27 14:35:00,52.24,52.26,52.21,52.22,20600.0,35.8314,35.8452,35.8109,35.8177,20600.0
2005-12-27 14:40:00,52.22,52.23,52.2,52.21,45100.0,35.8177,35.8246,35.804,35.8109,45100.0
2005-12-27 14:45:00,52.21,52.21,52.14,52.14,74300.0,35.8109,35.8109,35.7629,35.7629,74300.0
2005-12-27 14:50:00,52.13,52.14,52.02,52.06,51300.0,35.756,35.7629,35.6806,35.708,51300.0
2005-12-27 14:55:00,52.07,52.07,51.88,51.96,50300.0,35.7148,35.7148,35.5845,35.6394,50300.0
2005-12-27 15:00:00,51.96,52.0,51.86,51.92,69600.0,35.6394,35.6668,35.5708,35.612,69600.0
2005-12-27 15:05:00,51.91,51.92,51.76,51.84,96300.0,35.6051,35.612,35.5022,35.5571,96300.0
2005-12-27 15:10:00,51.83,51.83,51.75,51.78,57600.0,35.5502,35.5502,35.4954,35.5159,57600.0
2005-12-27 15:15:00,51.75,51.85,51.74,51.78,79500.0,35.4954,35.5639,35.4885,35.5159,79500.0
2005-12-27 15:20:00,51.78,51.83,51.72,51.79,111900.0,35.5159,35.5502,35.4748,35.5228,111900.0
2005-12-27 15:25:00,51.78,51.8,51.65,51.71,107800.0,35.5159,35.5297,35.4268,35.4679,107800.0
2005-12-27 15:30:00,51.72,51.75,51.67,51.69,67600.0,35.4748,35.4954,35.4405,35.4542,67600.0
2005-12-27 15:35:00,51.68,51.75,51.68,51.74,59700.0,35.4473,35.4954,35.4473,35.4885,59700.0
2005-12-27 15:40:00,51.74,51.78,51.74,51.76,40100.0,35.4885,35.5159,35.4885,35.5022,40100.0
2005-12-27 15:45:00,51.76,51.76,51.65,51.65,72800.0,35.5022,35.5022,35.4268,35.4268,72800.0
2005-12-27 15:50:00,51.66,51.66,51.55,51.55,99400.0,35.4336,35.4336,35.3582,35.3582,99400.0
2005-12-27 15:55:00,51.56,51.65,51.54,51.63,145000.0,35.365,35.4268,35.3513,35.4131,145000.0
2005-12-28 09:30:00,52.4,52.78,52.3,52.48,342200.0,35.9412,36.2018,35.8726,35.9961,342200.0
2005-12-28 09:35:00,52.46,52.87,52.44,52.78,137300.0,35.9823,36.2636,35.9686,36.2018,137300.0
2005-12-28 09:40:00,52.78,52.78,52.37,52.39,114100.0,36.2018,36.2018,35.9206,35.9343,114100.0
2005-12-28 09:45:00,52.39,52.57,52.38,52.57,130300.0,35.9343,36.0578,35.9275,36.0578,130300.0
2005-12-28 09:50:00,52.5,52.64,52.5,52.59,102700.0,36.0098,36.1058,36.0098,36.0715,102700.0
2005-12-28 09:55:00,52.59,52.7,52.59,52.6,87800.0,36.0715,36.147,36.0715,36.0784,87800.0
2005-12-28 10:00:00,52.64,52.73,52.58,52.73,65300.0,36.1058,36.1675,36.0647,36.1675,65300.0
2005-12-28 10:05:00,52.73,52.75,52.62,52.72,63600.0,36.1675,36.1813,36.0921,36.1607,63600.0
2005-12-28 10:10:00,52.73,52.73,52.53,52.68,94200.0,36.1675,36.1675,36.0304,36.1332,94200.0
2005-12-28 10:15:00,52.68,52.9,52.66,52.8,133500.0,36.1332,36.2841,36.1195,36.2156,133500.0
2005-12-28 10:20:00,52.78,52.82,52.72,52.81,52600.0,36.2018,36.2293,36.1607,36.2224,52600.0
2005-12-28 10:25:00,52.8,52.8,52.74,52.79,49300.0,36.2156,36.2156,36.1744,36.2087,49300.0
2005-12-28 10:30:00,52.8,52.8,52.68,52.73,152700.0,36.2156,36.2156,36.1332,36.1675,152700.0
2005-12-28 10:35:00,52.72,52.78,52.63,52.67,143500.0,36.1607,36.2018,36.099,36.1264,143500.0
2005-12-28 10:40:00,52.66,52.8,52.65,52.7,73900.0,36.1195,36.2156,36.1127,36.147,73900.0
2005-12-28 10:45:00,52.7,52.78,52.68,52.71,82400.0,36.147,36.2018,36.1332,36.1538,82400.0
2005-12-28 10:50:00,52.71,52.78,52.7,52.76,88000.0,36.1538,36.2018,36.147,36.1881,88000.0
2005-12-28 10:55:00,52.77,52.81,52.7,52.81,46900.0,36.195,36.2224,36.147,36.2224,46900.0
2005-12-28 11:00:00,52.85,52.94,52.7,52.85,82400.0,36.2498,36.3116,36.147,36.2498,82400.0
2005-12-28 11:05:00,52.86,52.91,52.82,52.87,71000.0,36.2567,36.291,36.2293,36.2636,71000.0
2005-12-28 11:10:00,52.88,52.89,52.8,52.85,44400.0,36.2704,36.2773,36.2156,36.2498,44400.0
2005-12-28 11:15:00,52.85,52.86,52.8,52.85,33200.0,36.2498,36.2567,36.2156,36.2498,33200.0
2005-12-28 11:20:00,52.85,53.15,52.85,53.14,151900.0,36.2498,36.4556,36.2498,36.4488,151900.0
2005-12-28 11:25:00,53.15,53.23,53.02,53.06,125000.0,36.4556,36.5105,36.3665,36.3939,125000.0
2005-12-28 11:30:00,53.06,53.15,53.02,53.04,82800.0,36.3939,36.4556,36.3665,36.3802,82800.0
2005-12-28 11:35:00,53.05,53.06,52.96,53.01,60300.0,36.387,36.3939,36.3253,36.3596,60300.0
2005-12-28 11:40:00,53.0,53.01,52.99,53.01,52700.0,36.3527,36.3596,36.3459,36.3596,52700.0
2005-12-28 11:45:00,53.01,53.01,52.98,53.01,43200.0,36.3596,36.3596,36.339,36.3596,43200.0
2005-12-28 11:50:00,53.0,53.03,52.98,53.01,76400.0,36.3527,36.3733,36.339,36.3596,76400.0
2005-12-28 11:55:00,52.99,53.02,52.98,52.98,59500.0,36.3459,36.3665,36.339,36.339,59500.0
2005-12-28 12:00:00,52.99,52.99,52.91,52.92,66200.0,36.3459,36.3459,36.291,36.2979,66200.0
2005-12-28 12:05:00,52.9,52.9,52.78,52.8,55300.0,36.2841,36.2841,36.2018,36.2156,55300.0
2005-12-28 12:10:00,52.8,52.95,52.78,52.9,50900.0,36.2156,36.3184,36.2018,36.2841,50900.0
2005-12-28 12:15:00,52.89,52.93,52.81,52.85,46100.0,36.2773,36.3047,36.2224,36.2498,46100.0
2005-12-28 12:20:00,52.85,52.97,52.82,52.94,69900.0,36.2498,36.3322,36.2293,36.3116,69900.0
2005-12-28 12:25:00,52.95,53.06,52.94,53.02,58000.0,36.3184,36.3939,36.3116,36.3665,58000.0
2005-12-28 12:30:00,53.02,53.03,53.0,53.02,29700.0,36.3665,36.3733,36.3527,36.3665,29700.0
2005-12-28 12:35:00,53.03,53.07,53.02,53.05,42000.0,36.3733,36.4007,36.3665,36.387,42000.0
2005-12-28 12:40:00,53.05,53.06,53.05,53.05,31500.0,36.387,36.3939,36.387,36.387,31500.0
2005-12-28 12:45:00,53.05,53.18,53.05,53.13,67300.0,36.387,36.4762,36.387,36.4419,67300.0
2005-12-28 12:50:00,53.12,53.18,53.11,53.18,33500.0,36.435,36.4762,36.4282,36.4762,33500.0
2005-12-28 12:55:00,53.17,53.25,53.15,53.17,97100.0,36.4693,36.5242,36.4556,36.4693,97100.0
2005-12-28 13:00:00,53.16,53.23,53.13,53.23,68700.0,36.4625,36.5105,36.4419,36.5105,68700.0
2005-12-28 13:05:00,53.23,53.34,53.21,53.25,80100.0,36.5105,36.5859,36.4968,36.5242,80100.0
2005-12-28 13:10:00,53.23,53.23,53.12,53.13,76500.0,36.5105,36.5105,36.435,36.4419,76500.0
2005-12-28 13:15:00,53.1,53.13,53.07,53.12,59700.0,36.4213,36.4419,36.4007,36.435,59700.0
2005-12-28 13:20:00,53.12,53.12,53.03,53.04,62600.0,36.435,36.435,36.3733,36.3802,62600.0
2005-12-28 13:25:00,53.02,53.04,52.95,53.0,70100.0,36.3665,36.3802,36.3184,36.3527,70100.0
2005-12-28 13:30:00,53.0,53.05,52.99,53.01,84100.0,36.3527,36.387,36.3459,36.3596,84100.0
2005-12-28 13:35:00,53.0,53.0,52.91,52.97,54300.0,36.3527,36.3527,36.291,36.3322,54300.0
2005-12-28 13:40:00,52.98,53.0,52.9,52.9,57000.0,36.339,36.3527,36.2841,36.2841,57000.0
2005-12-28 13:45:00,52.92,52.98,52.91,52.94,35200.0,36.2979,36.339,36.291,36.3116,35200.0
2005-12-28 13:50:00,52.92,52.93,52.85,52.86,44000.0,36.2979,36.3047,36.2498,36.2567,44000.0
2005-12-28 13:55:00,52.85,52.91,52.83,52.9,44300.0,36.2498,36.291,36.2361,36.2841,44300.0
2005-12-28 14:00:00,52.9,52.9,52.84,52.85,58300.0,36.2841,36.2841,36.243,36.2498,58300.0
2005-12-28 14:05:00,52.86,52.93,52.82,52.93,52700.0,36.2567,36.3047,36.2293,36.3047,52700.0
2005-12-28 14:10:00,52.93,52.99,52.9,52.99,27400.0,36.3047,36.3459,36.2841,36.3459,27400.0
2005-12-28 14:15:00,52.99,53.02,52.97,53.01,45000.0,36.3459,36.3665,36.3322,36.3596,45000.0
2005-12-28 14:20:00,53.0,53.01,52.97,52.97,17800.0,36.3527,36.3596,36.3322,36.3322,17800.0
2005-12-28 14:25:00,52.99,53.02,52.98,52.99,25800.0,36.3459,36.3665,36.339,36.3459,25800.0
2005-12-28 14:30:00,52.99,53.03,52.94,52.94,42900.0,36.3459,36.3733,36.3116,36.3116,42900.0
2005-12-28 14:35:00,52.95,52.98,52.95,52.97,48400.0,36.3184,36.339,36.3184,36.3322,48400.0
2005-12-28 14:40:00,52.98,53.01,52.96,52.99,19500.0,36.339,36.3596,36.3253,36.3459,19500.0
2005-12-28 14:45:00,52.98,53.07,52.98,53.07,49900.0,36.339,36.4007,36.339,36.4007,49900.0
2005-12-28 14:50:00,53.05,53.11,53.04,53.1,87500.0,36.387,36.4282,36.3802,36.4213,87500.0
2005-12-28 14:55:00,53.1,53.11,53.08,53.08,88200.0,36.4213,36.4282,36.4076,36.4076,88200.0
2005-12-28 15:00:00,53.08,53.17,53.04,53.16,90100.0,36.4076,36.4693,36.3802,36.4625,90100.0
2005-12-28 15:05:00,53.16,53.18,53.13,53.18,57900.0,36.4625,36.4762,36.4419,36.4762,57900.0
2005-12-28 15:10:00,53.18,53.22,53.18,53.22,48000.0,36.4762,36.5036,36.4762,36.5036,48000.0
2005-12-28 15:15:00,53.22,53.37,53.22,53.34,59400.0,36.5036,36.6065,36.5036,36.5859,59400.0
2005-12-28 15:20:00,53.35,53.4,53.32,53.35,99500.0,36.5928,36.6271,36.5722,36.5928,99500.0
2005-12-28 15:25:00,53.35,53.37,53.28,53.3,64300.0,36.5928,36.6065,36.5448,36.5585,64300.0
2005-12-28 15:30:00,53.29,53.39,53.28,53.38,153500.0,36.5516,36.6202,36.5448,36.6134,153500.0
2005-12-28 15:35:00,53.38,53.45,53.36,53.44,93900.0,36.6134,36.6614,36.5997,36.6545,93900.0
2005-12-28 15:40:00,53.44,53.46,53.4,53.41,95400.0,36.6545,36.6682,36.6271,36.634,95400.0
2005-12-28 15:45:00,53.41,53.43,53.38,53.41,119200.0,36.634,36.6477,36.6134,36.634,119200.0
2005-12-28 15:50:00,53.4,53.41,53.36,53.36,111200.0,36.6271,36.634,36.5997,36.5997,111200.0
2005-12-28 15:55:00,53.36,53.4,53.36,53.37,214200.0,36.5997,36.6271,36.5997,36.6065,214200.0
2005-12-29 09:30:00,53.02,53.5,53.01,53.49,295800.0,36.3665,36.6957,36.3596,36.6888,295800.0
2005-12-29 09:35:00,53.5,53.71,53.5,53.6,215400.0,36.6957,36.8397,36.6957,36.7643,215400.0
2005-12-29 09:40:00,53.51,53.64,53.25,53.25,199200.0,36.7025,36.7917,36.5242,36.5242,199200.0
2005-12-29 09:45:00,53.25,53.37,53.18,53.22,111300.0,36.5242,36.6065,36.4762,36.5036,111300.0
2005-12-29 09:50:00,53.22,53.35,53.1,53.34,109100.0,36.5036,36.5928,36.4213,36.5859,109100.0
2005-12-29 09:55:00,53.35,53.39,53.08,53.15,114800.0,36.5928,36.6202,36.4076,36.4556,114800.0
2005-12-29 10:00:00,53.11,53.19,53.0,53.11,109600.0,36.4282,36.4831,36.3527,36.4282,109600.0
2005-12-29 10:05:00,53.12,53.18,52.94,53.02,136500.0,36.435,36.4762,36.3116,36.3665,136500.0
2005-12-29 10:10:00,53.03,53.25,53.0,53.1,65500.0,36.3733,36.5242,36.3527,36.4213,65500.0
2005-12-29 10:15:00,53.08,53.11,52.96,53.04,79500.0,36.4076,36.4282,36.3253,36.3802,79500.0
2005-12-29 10:20:00,53.04,53.05,52.8,52.88,80300.0,36.3802,36.387,36.2156,36.2704,80300.0
2005-12-29 10:25:00,52.9,52.99,52.7,52.95,87700.0,36.2841,36.3459,36.147,36.3184,87700.0
2005-12-29 10:30:00,52.99,53.13,52.9,53.03,101300.0,36.3459,36.4419,36.2841,36.3733,101300.0
2005-12-29 10:35:00,53.03,53.15,53.0,53.01,74900.0,36.3733,36.4556,36.3527,36.3596,74900.0
2005-12-29 10:40:00,53.0,53.1,53.0,53.08,41500.0,36.3527,36.4213,36.3527,36.4076,41500.0
2005-12-29 10:45:00,53.09,53.3,53.06,53.23,85700.0,36.4145,36.5585,36.3939,36.5105,85700.0
2005-12-29 10:50:00,53.23,53.25,53.08,53.19,67200.0,36.5105,36.5242,36.4076,36.4831,67200.0
2005-12-29 10:55:00,53.16,53.25,53.07,53.24,53900.0,36.4625,36.5242,36.4007,36.5174,53900.0
2005-12-29 11:00:00,53.25,53.3,53.12,53.28,61900.0,36.5242,36.5585,36.435,36.5448,61900.0
2005-12-29 11:05:00,53.29,53.37,53.27,53.32,55600.0,36.5516,36.6065,36.5379,36.5722,55600.0
2005-12-29 11:10:00,53.32,53.48,53.32,53.46,44600.0,36.5722,36.682,36.5722,36.6682,44600.0
2005-12-29 11:15:00,53.46,53.57,53.44,53.51,69300.0,36.6682,36.7437,36.6545,36.7025,69300.0
2005-12-29 11:20:00,53.47,53.55,53.43,53.55,58800.0,36.6751,36.73,36.6477,36.73,58800.0
2005-12-29 11:25:00,53.55,53.62,53.49,53.53,98200.0,36.73,36.778,36.6888,36.7163,98200.0
2005-12-29 11:30:00,53.53,53.55,53.44,53.5,36900.0,36.7163,36.73,36.6545,36.6957,36900.0
2005-12-29 11:35:00,53.5,53.65,53.4,53.65,46100.0,36.6957,36.7986,36.6271,36.7986,46100.0
2005-12-29 11:40:00,53.65,53.67,53.6,53.65,92600.0,36.7986,36.8123,36.7643,36.7986,92600.0
2005-12-29 11:45:00,53.65,53.66,53.59,53.64,20000.0,36.7986,36.8054,36.7574,36.7917,20000.0
2005-12-29 11:50:00,53.64,53.7,53.61,53.64,58900.0,36.7917,36.8329,36.7711,36.7917,58900.0
2005-12-29 11:55:00,53.64,53.65,53.61,53.61,27300.0,36.7917,36.7986,36.7711,36.7711,27300.0
2005-12-29 12:00:00,53.62,53.72,53.57,53.64,50900.0,36.778,36.8466,36.7437,36.7917,50900.0
2005-12-29 12:05:00,53.65,53.7,53.63,53.67,23300.0,36.7986,36.8329,36.7849,36.8123,23300.0
2005-12-29 12:10:00,53.67,53.73,53.66,53.73,21900.0,36.8123,36.8534,36.8054,36.8534,21900.0
2005-12-29 12:15:00,53.73,53.75,53.71,53.75,21900.0,36.8534,36.8672,36.8397,36.8672,21900.0
2005-12-29 12:20:00,53.75,53.75,53.65,53.68,18300.0,36.8672,36.8672,36.7986,36.8191,18300.0
2005-12-29 12:25:00,53.69,53.69,53.56,53.61,31900.0,36.826,36.826,36.7368,36.7711,31900.0
2005-12-29 12:30:00,53.61,53.62,53.45,53.46,30700.0,36.7711,36.778,36.6614,36.6682,30700.0
2005-12-29 12:35:00,53.46,53.49,53.42,53.48,19300.0,36.6682,36.6888,36.6408,36.682,19300.0
2005-12-29 12:40:00,53.48,53.5,53.37,53.4,32700.0,36.682,36.6957,36.6065,36.6271,32700.0
2005-12-29 12:45:00,53.39,53.4,53.2,53.2,58100.0,36.6202,36.6271,36.4899,36.4899,58100.0
2005-12-29 12:50:00,53.21,53.3,53.21,53.21,33000.0,36.4968,36.5585,36.4968,36.4968,33000.0
2005-12-29 12:55:00,53.23,53.25,53.12,53.24,57400.0,36.5105,36.5242,36.435,36.5174,57400.0
2005-12-29 13:00:00,53.25,53.31,53.21,53.25,28300.0,36.5242,36.5654,36.4968,36.5242,28300.0
2005-12-29 13:05:00,53.25,53.26,53.21,53.23,30100.0,36.5242,36.5311,36.4968,36.5105,30100.0
2005-12-29 13:10:00,53.24,53.24,53.12,53.14,41700.0,36.5174,36.5174,36.435,36.4488,41700.0
2005-12-29 13:15:00,53.14,53.14,53.0,53.05,68200.0,36.4488,36.4488,36.3527,36.387,68200.0
2005-12-29 13:20:00,53.02,53.17,53.02,53.15,47800.0,36.3665,36.4693,36.3665,36.4556,47800.0
2005-12-29 13:25:00,53.14,53.16,53.1,53.11,27600.0,36.4488,36.4625,36.4213,36.4282,27600.0
2005-12-29 13:30:00,53.1,53.22,53.1,53.12,42200.0,36.4213,36.5036,36.4213,36.435,42200.0
2005-12-29 13:35:00,53.12,53.14,53.08,53.12,28200.0,36.435,36.4488,36.4076,36.435,28200.0
2005-12-29 13:40:00,53.11,53.28,53.11,53.24,25100.0,36.4282,36.5448,36.4282,36.5174,25100.0
2005-12-29 13:45:00,53.25,53.45,53.25,53.4,26500.0,36.5242,36.6614,36.5242,36.6271,26500.0
2005-12-29 13:50:00,53.41,53.43,53.26,53.39,42100.0,36.634,36.6477,36.5311,36.6202,42100.0
2005-12-29 13:55:00,53.43,53.43,53.28,53.33,50600.0,36.6477,36.6477,36.5448,36.5791,50600.0
2005-12-29 14:00:00,53.34,53.5,53.34,53.49,24700.0,36.5859,36.6957,36.5859,36.6888,24700.0
2005-12-29 14:05:00,53.49,53.5,53.42,53.5,26600.0,36.6888,36.6957,36.6408,36.6957,26600.0
2005-12-29 14:10:00,53.5,53.59,53.5,53.51,34000.0,36.6957,36.7574,36.6957,36.7025,34000.0
2005-12-29 14:15:00,53.5,53.51,53.43,53.48,41800.0,36.6957,36.7025,36.6477,36.682,41800.0
2005-12-29 14:20:00,53.49,53.55,53.48,53.53,15700.0,36.6888,36.73,36.682,36.7163,15700.0
2005-12-29 14:25:00,53.54,53.64,53.51,53.62,23800.0,36.7231,36.7917,36.7025,36.778,23800.0
2005-12-29 14:30:00,53.62,53.62,53.55,53.6,17700.0,36.778,36.778,36.73,36.7643,17700.0
2005-12-29 14:35:00,53.6,53.61,53.53,53.54,15900.0,36.7643,36.7711,36.7163,36.7231,15900.0
2005-12-29 14:40:00,53.54,53.68,53.53,53.62,37400.0,36.7231,36.8191,36.7163,36.778,37400.0
2005-12-29 14:45:00,53.62,53.62,53.51,53.54,22700.0,36.778,36.778,36.7025,36.7231,22700.0
2005-12-29 14:50:00,53.53,53.55,53.52,53.52,19600.0,36.7163,36.73,36.7094,36.7094,19600.0
2005-12-29 14:55:00,53.52,53.52,53.46,53.49,17400.0,36.7094,36.7094,36.6682,36.6888,17400.0
2005-12-29 15:00:00,53.48,53.51,53.46,53.48,43100.0,36.682,36.7025,36.6682,36.682,43100.0
2005-12-29 15:05:00,53.48,53.48,53.32,53.34,37800.0,36.682,36.682,36.5722,36.5859,37800.0
2005-12-29 15:10:00,53.36,53.44,53.31,53.44,40400.0,36.5997,36.6545,36.5654,36.6545,40400.0
2005-12-29 15:15:00,53.43,53.51,53.4,53.51,65100.0,36.6477,36.7025,36.6271,36.7025,65100.0
2005-12-29 15:20:00,53.5,53.62,53.44,53.61,101700.0,36.6957,36.778,36.6545,36.7711,101700.0
2005-12-29 15:25:00,53.59,53.65,53.58,53.6,34400.0,36.7574,36.7986,36.7506,36.7643,34400.0
2005-12-29 15:30:00,53.62,53.62,53.57,53.6,27800.0,36.778,36.778,36.7437,36.7643,27800.0
2005-12-29 15:35:00,53.61,53.62,53.57,53.59,53800.0,36.7711,36.778,36.7437,36.7574,53800.0
2005-12-29 15:40:00,53.59,53.61,53.56,53.61,42300.0,36.7574,36.7711,36.7368,36.7711,42300.0
2005-12-29 15:45:00,53.61,53.69,53.6,53.67,82900.0,36.7711,36.826,36.7643,36.8123,82900.0
2005-12-29 15:50:00,53.67,53.72,53.66,53.67,88500.0,36.8123,36.8466,36.8054,36.8123,88500.0
2005-12-29 15:55:00,53.68,53.69,53.61,53.69,74100.0,36.8191,36.826,36.7711,36.826,74100.0
2005-12-30 09:30:00,53.4,53.4,53.27,53.27,78000.0,36.6271,36.6271,36.5379,36.5379,78000.0
2005-12-30 09:35:00,53.29,53.42,53.22,53.25,126800.0,36.5516,36.6408,36.5036,36.5242,126800.0
2005-12-30 09:40:00,53.27,53.41,53.24,53.4,133300.0,36.5379,36.634,36.5174,36.6271,133300.0
2005-12-30 09:45:00,53.4,53.53,53.36,53.5,95400.0,36.6271,36.7163,36.5997,36.6957,95400.0
2005-12-30 09:50:00,53.5,53.6,53.45,53.58,93000.0,36.6957,36.7643,36.6614,36.7506,93000.0
2005-12-30 09:55:00,53.59,53.69,53.51,53.65,84900.0,36.7574,36.826,36.7025,36.7986,84900.0
2005-12-30 10:00:00,53.63,53.66,53.52,53.64,72700.0,36.7849,36.8054,36.7094,36.7917,72700.0
2005-12-30 10:05:00,53.66,53.69,53.49,53.52,70600.0,36.8054,36.826,36.6888,36.7094,70600.0
2005-12-30 10:10:00,53.52,53.58,53.49,53.54,46100.0,36.7094,36.7506,36.6888,36.7231,46100.0
2005-12-30 10:15:00,53.54,53.54,53.4,53.5,56400.0,36.7231,36.7231,36.6271,36.6957,56400.0
2005-12-30 10:20:00,53.51,53.64,53.47,53.6,40100.0,36.7025,36.7917,36.6751,36.7643,40100.0
2005-12-30 10:25:00,53.61,53.62,53.54,53.56,22700.0,36.7711,36.778,36.7231,36.7368,22700.0
2005-12-30 10:30:00,53.55,53.66,53.55,53.63,47000.0,36.73,36.8054,36.73,36.7849,47000.0
2005-12-30 10:35:00,53.64,53.73,53.6,53.62,56300.0,36.7917,36.8534,36.7643,36.778,56300.0
2005-12-30 10:40:00,53.63,53.69,53.56,53.58,153200.0,36.7849,36.826,36.7368,36.7506,153200.0
2005-12-30 10:45:00,53.56,53.69,53.56,53.68,41100.0,36.7368,36.826,36.7368,36.8191,41100.0
2005-12-30 10:50:00,53.68,53.86,53.67,53.74,166600.0,36.8191,36.9426,36.8123,36.8603,166600.0
2005-12-30 10:55:00,53.75,53.8,53.68,53.75,42100.0,36.8672,36.9015,36.8191,36.8672,42100.0
2005-12-30 11:00:00,53.75,53.78,53.7,53.75,41800.0,36.8672,36.8877,36.8329,36.8672,41800.0
2005-12-30 11:05:00,53.74,53.81,53.73,53.78,35800.0,36.8603,36.9083,36.8534,36.8877,35800.0
2005-12-30 11:10:00,53.79,53.86,53.71,53.73,45300.0,36.8946,36.9426,36.8397,36.8534,45300.0
2005-12-30 11:15:00,53.73,53.8,53.73,53.76,36300.0,36.8534,36.9015,36.8534,36.874,36300.0
2005-12-30 11:20:00,53.76,53.9,53.76,53.79,67600.0,36.874,36.97,36.874,36.8946,67600.0
2005-12-30 11:25:00,53.78,53.93,53.78,53.86,73400.0,36.8877,36.9906,36.8877,36.9426,73400.0
2005-12-30 11:30:00,53.85,53.86,53.81,53.82,62900.0,36.9357,36.9426,36.9083,36.9152,62900.0
2005-12-30 11:35:00,53.81,53.81,53.78,53.78,25900.0,36.9083,36.9083,36.8877,36.8877,25900.0
2005-12-30 11:40:00,53.79,53.79,53.74,53.75,99900.0,36.8946,36.8946,36.8603,36.8672,99900.0
2005-12-30 11:45:00,53.75,53.78,53.73,53.77,59300.0,36.8672,36.8877,36.8534,36.8809,59300.0
2005-12-30 11:50:00,53.76,53.78,53.64,53.65,75500.0,36.874,36.8877,36.7917,36.7986,75500.0
2005-12-30 11:55:00,53.65,53.74,53.64,53.66,63800.0,36.7986,36.8603,36.7917,36.8054,63800.0
2005-12-30 12:00:00,53.65,53.69,53.6,53.67,111600.0,36.7986,36.826,36.7643,36.8123,111600.0
2005-12-30 12:05:00,53.65,53.8,53.59,53.8,90500.0,36.7986,36.9015,36.7574,36.9015,90500.0
2005-12-30 12:10:00,53.79,53.87,53.74,53.76,109500.0,36.8946,36.9495,36.8603,36.874,109500.0
2005-12-30 12:15:00,53.77,53.79,53.7,53.71,38600.0,36.8809,36.8946,36.8329,36.8397,38600.0
2005-12-30 12:20:00,53.7,53.75,53.7,53.72,22700.0,36.8329,36.8672,36.8329,36.8466,22700.0
2005-12-30 12:25:00,53.71,53.75,53.7,53.74,23700.0,36.8397,36.8672,36.8329,36.8603,23700.0
2005-12-30 12:30:00,53.74,53.77,53.74,53.77,33600.0,36.8603,36.8809,36.8603,36.8809,33600.0
2005-12-30 12:35:00,53.76,53.78,53.75,53.75,36300.0,36.874,36.8877,36.8672,36.8672,36300.0
2005-12-30 12:40:00,53.74,53.88,53.73,53.83,94400.0,36.8603,36.9563,36.8534,36.922,94400.0
2005-12-30 12:45:00,53.83,53.87,53.82,53.82,21000.0,36.922,36.9495,36.9152,36.9152,21000.0
2005-12-30 12:50:00,53.83,53.83,53.76,53.78,44900.0,36.922,36.922,36.874,36.8877,44900.0
2005-12-30 12:55:00,53.78,53.84,53.77,53.79,28600.0,36.8877,36.9289,36.8809,36.8946,28600.0
2005-12-30 13:00:00,53.78,53.81,53.77,53.79,21100.0,36.8877,36.9083,36.8809,36.8946,21100.0
2005-12-30 13:05:00,53.79,53.82,53.78,53.79,17100.0,36.8946,36.9152,36.8877,36.8946,17100.0
2005-12-30 13:10:00,53.79,53.79,53.72,53.77,31700.0,36.8946,36.8946,36.8466,36.8809,31700.0
2005-12-30 13:15:00,53.77,53.77,53.66,53.71,32700.0,36.8809,36.8809,36.8054,36.8397,32700.0
2005-12-30 13:20:00,53.71,53.78,53.7,53.74,28800.0,36.8397,36.8877,36.8329,36.8603,28800.0
2005-12-30 13:25:00,53.73,53.74,53.66,53.73,19000.0,36.8534,36.8603,36.8054,36.8534,19000.0
2005-12-30 13:30:00,53.71,53.75,53.69,53.69,33600.0,36.8397,36.8672,36.826,36.826,33600.0
2005-12-30 13:35:00,53.69,53.7,53.63,53.63,28600.0,36.826,36.8329,36.7849,36.7849,28600.0
2005-12-30 13:40:00,53.63,53.66,53.62,53.65,79500.0,36.7849,36.8054,36.778,36.7986,79500.0
2005-12-30 13:45:00,53.64,53.66,53.63,53.63,40300.0,36.7917,36.8054,36.7849,36.7849,40300.0
2005-12-30 13:50:00,53.64,53.64,53.59,53.6,30500.0,36.7917,36.7917,36.7574,36.7643,30500.0
2005-12-30 13:55:00,53.6,53.63,53.6,53.63,12600.0,36.7643,36.7849,36.7643,36.7849,12600.0
2005-12-30 14:00:00,53.63,53.63,53.61,53.62,19800.0,36.7849,36.7849,36.7711,36.778,19800.0
2005-12-30 14:05:00,53.63,53.68,53.61,53.65,57000.0,36.7849,36.8191,36.7711,36.7986,57000.0
2005-12-30 14:10:00,53.65,53.66,53.65,53.66,39100.0,36.7986,36.8054,36.7986,36.8054,39100.0
2005-12-30 14:15:00,53.66,53.66,53.61,53.62,22900.0,36.8054,36.8054,36.7711,36.778,22900.0
2005-12-30 14:20:00,53.62,53.62,53.51,53.52,59200.0,36.778,36.778,36.7025,36.7094,59200.0
2005-12-30 14:25:00,53.53,53.56,53.52,53.55,42800.0,36.7163,36.7368,36.7094,36.73,42800.0
2005-12-30 14:30:00,53.56,53.57,53.51,53.52,23600.0,36.7368,36.7437,36.7025,36.7094,23600.0
2005-12-30 14:35:00,53.52,53.53,53.5,53.52,24500.0,36.7094,36.7163,36.6957,36.7094,24500.0
2005-12-30 14:40:00,53.51,53.55,53.51,53.51,36000.0,36.7025,36.73,36.7025,36.7025,36000.0
2005-12-30 14:45:00,53.52,53.54,53.5,53.51,18600.0,36.7094,36.7231,36.6957,36.7025,18600.0
2005-12-30 14:50:00,53.51,53.52,53.47,53.49,47500.0,36.7025,36.7094,36.6751,36.6888,47500.0
2005-12-30 14:55:00,53.49,53.58,53.49,53.56,21100.0,36.6888,36.7506,36.6888,36.7368,21100.0
2005-12-30 15:00:00,53.56,53.6,53.51,53.51,19900.0,36.7368,36.7643,36.7025,36.7025,19900.0
2005-12-30 15:05:00,53.51,53.52,53.44,53.46,20000.0,36.7025,36.7094,36.6545,36.6682,20000.0
2005-12-30 15:10:00,53.46,53.48,53.46,53.48,24000.0,36.6682,36.682,36.6682,36.682,24000.0
2005-12-30 15:15:00,53.48,53.57,53.46,53.56,44900.0,36.682,36.7437,36.6682,36.7368,44900.0
2005-12-30 15:20:00,53.56,53.62,53.55,53.62,34900.0,36.7368,36.778,36.73,36.778,34900.0
2005-12-30 15:25:00,53.61,53.66,53.58,53.64,79700.0,36.7711,36.8054,36.7506,36.7917,79700.0
2005-12-30 15:30:00,53.6,53.63,53.59,53.62,47800.0,36.7643,36.7849,36.7574,36.778,47800.0
2005-12-30 15:35:00,53.62,53.64,53.59,53.63,72500.0,36.778,36.7917,36.7574,36.7849,72500.0
2005-12-30 15:40:00,53.63,53.66,53.62,53.64,43900.0,36.7849,36.8054,36.778,36.7917,43900.0
2005-12-30 15:45:00,53.64,53.64,53.53,53.55,89800.0,36.7917,36.7917,36.7163,36.73,89800.0
2005-12-30 15:50:00,53.53,53.54,53.41,53.43,59900.0,36.7163,36.7231,36.634,36.6477,59900.0
2005-12-30 15:55:00,53.43,53.47,53.42,53.43,89300.0,36.6477,36.6751,36.6408,36.6477,89300.0
2006-01-03 09:30:00,54.1,54.4,54.1,54.2,244400.0,37.1072,37.313,37.1072,37.1758,244400.0
2006-01-03 09:35:00,54.25,54.7,54.25,54.59,290900.0,37.2101,37.5188,37.2101,37.4433,290900.0
2006-01-03 09:40:00,54.6,54.96,54.58,54.94,228200.0,37.4502,37.6971,37.4365,37.6834,228200.0
2006-01-03 09:45:00,54.95,55.09,54.89,55.0,312900.0,37.6902,37.7863,37.6491,37.7245,312900.0
2006-01-03 09:50:00,55.0,55.5,55.0,55.36,281800.0,37.7245,38.0675,37.7245,37.9715,281800.0
2006-01-03 09:55:00,55.39,55.46,55.13,55.13,289600.0,37.992,38.04,37.8137,37.8137,289600.0
2006-01-03 10:00:00,55.13,55.3,55.13,55.17,188000.0,37.8137,37.9303,37.8137,37.8411,188000.0
2006-01-03 10:05:00,55.17,55.29,55.11,55.14,241500.0,37.8411,37.9234,37.8,37.8206,241500.0
2006-01-03 10:10:00,55.19,55.33,55.15,55.17,219500.0,37.8549,37.9509,37.8274,37.8411,219500.0
2006-01-03 10:15:00,55.2,55.65,55.17,55.31,259500.0,37.8617,38.1704,37.8411,37.9372,259500.0
2006-01-03 10:20:00,55.32,55.43,55.25,55.28,194200.0,37.944,38.0195,37.896,37.9166,194200.0
2006-01-03 10:25:00,55.29,55.55,55.27,55.51,217200.0,37.9234,38.1018,37.9097,38.0743,217200.0
2006-01-03 10:30:00,55.51,55.55,55.3,55.35,210000.0,38.0743,38.1018,37.9303,37.9646,210000.0
2006-01-03 10:35:00,55.35,55.37,55.2,55.21,132900.0,37.9646,37.9783,37.8617,37.8686,132900.0
2006-01-03 10:40:00,55.2,55.34,55.18,55.34,121100.0,37.8617,37.9577,37.848,37.9577,121100.0
2006-01-03 10:45:00,55.34,55.36,55.23,55.35,116500.0,37.9577,37.9715,37.8823,37.9646,116500.0
2006-01-03 10:50:00,55.35,55.4,55.32,55.36,96000.0,37.9646,37.9989,37.944,37.9715,96000.0
2006-01-03 10:55:00,55.35,55.5,55.35,55.46,140800.0,37.9646,38.0675,37.9646,38.04,140800.0
2006-01-03 11:00:00,55.46,55.49,55.4,55.44,84600.0,38.04,38.0606,37.9989,38.0263,84600.0
2006-01-03 11:05:00,55.43,55.45,55.36,55.39,79700.0,38.0195,38.0332,37.9715,37.992,79700.0
2006-01-03 11:10:00,55.4,55.41,55.33,55.34,51900.0,37.9989,38.0058,37.9509,37.9577,51900.0
2006-01-03 11:15:00,55.33,55.48,55.33,55.37,134400.0,37.9509,38.0538,37.9509,37.9783,134400.0
2006-01-03 11:20:00,55.37,55.41,55.33,55.35,70700.0,37.9783,38.0058,37.9509,37.9646,70700.0
2006-01-03 11:25:00,55.35,55.47,55.32,55.46,95900.0,37.9646,38.0469,37.944,38.04,95900.0
2006-01-03 11:30:00,55.46,55.48,55.36,55.4,68700.0,38.04,38.0538,37.9715,37.9989,68700.0
2006-01-03 11:35:00,55.4,55.55,55.39,55.54,189700.0,37.9989,38.1018,37.992,38.0949,189700.0
2006-01-03 11:40:00,55.54,55.54,55.41,55.53,71200.0,38.0949,38.0949,38.0058,38.0881,71200.0
2006-01-03 11:45:00,55.51,55.55,55.46,55.49,70900.0,38.0743,38.1018,38.04,38.0606,70900.0
2006-01-03 11:50:00,55.5,55.53,55.44,55.44,69900.0,38.0675,38.0881,38.0263,38.0263,69900.0
2006-01-03 11:55:00,55.44,55.51,55.43,55.51,92200.0,38.0263,38.0743,38.0195,38.0743,92200.0
2006-01-03 12:00:00,55.51,55.53,55.47,55.5,90900.0,38.0743,38.0881,38.0469,38.0675,90900.0
2006-01-03 12:05:00,55.51,55.75,55.5,55.74,151300.0,38.0743,38.239,38.0675,38.2321,151300.0
2006-01-03 12:10:00,55.74,55.75,55.58,55.64,89700.0,38.2321,38.239,38.1224,38.1635,89700.0
2006-01-03 12:15:00,55.64,55.81,55.63,55.8,124900.0,38.1635,38.2801,38.1567,38.2733,124900.0
2006-01-03 12:20:00,55.8,55.8,55.66,55.69,190800.0,38.2733,38.2733,38.1772,38.1978,190800.0
2006-01-03 12:25:00,55.69,55.72,55.62,55.64,84000.0,38.1978,38.2184,38.1498,38.1635,84000.0
2006-01-03 12:30:00,55.65,55.76,55.61,55.7,50300.0,38.1704,38.2458,38.1429,38.2047,50300.0
2006-01-03 12:35:00,55.7,55.7,55.6,55.61,54900.0,38.2047,38.2047,38.1361,38.1429,54900.0
2006-01-03 12:40:00,55.62,55.75,55.59,55.72,83700.0,38.1498,38.239,38.1292,38.2184,83700.0
2006-01-03 12:45:00,55.73,55.79,55.7,55.76,123900.0,38.2252,38.2664,38.2047,38.2458,123900.0
2006-01-03 12:50:00,55.76,55.8,55.75,55.8,126300.0,38.2458,38.2733,38.239,38.2733,126300.0
2006-01-03 12:55:00,55.8,55.81,55.71,55.79,85000.0,38.2733,38.2801,38.2115,38.2664,85000.0
2006-01-03 13:00:00,55.79,55.85,55.77,55.8,45000.0,38.2664,38.3076,38.2527,38.2733,45000.0
2006-01-03 13:05:00,55.8,55.82,55.77,55.78,36200.0,38.2733,38.287,38.2527,38.2595,36200.0
2006-01-03 13:10:00,55.78,55.87,55.78,55.86,73800.0,38.2595,38.3213,38.2595,38.3144,73800.0
2006-01-03 13:15:00,55.86,55.9,55.83,55.85,50800.0,38.3144,38.3418,38.2938,38.3076,50800.0
2006-01-03 13:20:00,55.85,55.99,55.83,55.99,114000.0,38.3076,38.4036,38.2938,38.4036,114000.0
2006-01-03 13:25:00,55.99,56.13,55.93,56.1,215500.0,38.4036,38.4996,38.3624,38.479,215500.0
2006-01-03 13:30:00,56.08,56.2,55.94,55.94,88600.0,38.4653,38.5476,38.3693,38.3693,88600.0
2006-01-03 13:35:00,55.94,56.1,55.9,56.05,85700.0,38.3693,38.479,38.3418,38.4447,85700.0
2006-01-03 13:40:00,56.05,56.17,56.05,56.14,96100.0,38.4447,38.527,38.4447,38.5065,96100.0
2006-01-03 13:45:00,56.13,56.25,56.13,56.23,89900.0,38.4996,38.5819,38.4996,38.5682,89900.0
2006-01-03 13:50:00,56.23,56.26,56.18,56.26,101100.0,38.5682,38.5888,38.5339,38.5888,101100.0
2006-01-03 13:55:00,56.27,56.28,56.05,56.05,65700.0,38.5956,38.6025,38.4447,38.4447,65700.0
2006-01-03 14:00:00,56.06,56.18,56.0,56.12,197200.0,38.4516,38.5339,38.4104,38.4927,197200.0
2006-01-03 14:05:00,56.15,56.29,56.06,56.28,87600.0,38.5133,38.6093,38.4516,38.6025,87600.0
2006-01-03 14:10:00,56.28,56.34,56.2,56.23,81600.0,38.6025,38.6436,38.5476,38.5682,81600.0
2006-01-03 14:15:00,56.23,56.33,56.2,56.33,72800.0,38.5682,38.6368,38.5476,38.6368,72800.0
2006-01-03 14:20:00,56.34,56.48,56.31,56.48,121000.0,38.6436,38.7397,38.6231,38.7397,121000.0
2006-01-03 14:25:00,56.48,56.57,56.42,56.42,94600.0,38.7397,38.8014,38.6985,38.6985,94600.0
2006-01-03 14:30:00,56.43,56.55,56.41,56.49,79400.0,38.7054,38.7877,38.6917,38.7465,79400.0
2006-01-03 14:35:00,56.49,56.52,56.41,56.48,164900.0,38.7465,38.7671,38.6917,38.7397,164900.0
2006-01-03 14:40:00,56.48,56.49,56.39,56.39,107500.0,38.7397,38.7465,38.6779,38.6779,107500.0
2006-01-03 14:45:00,56.39,56.44,56.32,56.43,176500.0,38.6779,38.7122,38.6299,38.7054,176500.0
2006-01-03 14:50:00,56.42,56.55,56.42,56.46,136400.0,38.6985,38.7877,38.6985,38.726,136400.0
2006-01-03 14:55:00,56.46,56.6,56.45,56.6,195700.0,38.726,38.822,38.7191,38.822,195700.0
2006-01-03 15:00:00,56.6,56.71,56.56,56.6,179100.0,38.822,38.8974,38.7945,38.822,179100.0
2006-01-03 15:05:00,56.6,56.75,56.6,56.65,142500.0,38.822,38.9249,38.822,38.8563,142500.0
2006-01-03 15:10:00,56.65,56.7,56.61,56.68,139500.0,38.8563,38.8906,38.8288,38.8768,139500.0
2006-01-03 15:15:00,56.68,56.71,56.59,56.62,104200.0,38.8768,38.8974,38.8151,38.8357,104200.0
2006-01-03 15:20:00,56.62,56.82,56.62,56.74,233000.0,38.8357,38.9729,38.8357,38.918,233000.0
2006-01-03 15:25:00,56.73,56.88,56.72,56.88,189400.0,38.9111,39.014,38.9043,39.014,189400.0
2006-01-03 15:30:00,56.89,56.91,56.86,56.87,169000.0,39.0209,39.0346,39.0003,39.0072,169000.0
2006-01-03 15:35:00,56.87,57.0,56.72,56.99,157300.0,39.0072,39.0963,38.9043,39.0895,157300.0
2006-01-03 15:40:00,56.99,57.1,56.99,57.0,214900.0,39.0895,39.1649,39.0895,39.0963,214900.0
2006-01-03 15:45:00,57.01,57.1,56.97,57.09,246500.0,39.1032,39.1649,39.0758,39.1581,246500.0
2006-01-03 15:50:00,57.1,57.17,57.0,57.01,273000.0,39.1649,39.2129,39.0963,39.1032,273000.0
2006-01-03 15:55:00,57.0,57.12,56.97,57.12,337300.0,39.0963,39.1786,39.0758,39.1786,337300.0
2006-01-04 09:30:00,56.8,57.0,56.67,56.98,398400.0,38.9592,39.0963,38.87,39.0826,398400.0
2006-01-04 09:35:00,56.99,57.1,56.86,57.05,211300.0,39.0895,39.1649,39.0003,39.1306,211300.0
2006-01-04 09:40:00,57.0,57.46,57.0,57.35,236600.0,39.0963,39.4119,39.0963,39.3364,236600.0
2006-01-04 09:45:00,57.36,57.68,57.33,57.6,259400.0,39.3433,39.5627,39.3227,39.5079,259400.0
2006-01-04 09:50:00,57.59,57.6,57.09,57.17,305300.0,39.501,39.5079,39.1581,39.2129,305300.0
2006-01-04 09:55:00,57.17,57.48,57.17,57.44,200900.0,39.2129,39.4256,39.2129,39.3981,200900.0
2006-01-04 10:00:00,57.44,57.45,57.1,57.1,187400.0,39.3981,39.405,39.1649,39.1649,187400.0
2006-01-04 10:05:00,57.1,57.25,57.04,57.16,331900.0,39.1649,39.2678,39.1238,39.2061,331900.0
2006-01-04 10:10:00,57.16,57.25,57.06,57.08,361800.0,39.2061,39.2678,39.1375,39.1512,361800.0
2006-01-04 10:15:00,57.05,57.19,56.95,57.0,272800.0,39.1306,39.2267,39.062,39.0963,272800.0
2006-01-04 10:20:00,57.0,57.44,56.98,57.43,262700.0,39.0963,39.3981,39.0826,39.3913,262700.0
2006-01-04 10:25:00,57.4,57.47,57.22,57.23,177300.0,39.3707,39.4187,39.2472,39.2541,177300.0
2006-01-04 10:30:00,57.22,57.33,56.98,57.04,192400.0,39.2472,39.3227,39.0826,39.1238,192400.0
2006-01-04 10:35:00,57.03,57.08,56.95,57.01,115100.0,39.1169,39.1512,39.062,39.1032,115100.0
2006-01-04 10:40:00,57.01,57.1,57.0,57.08,94100.0,39.1032,39.1649,39.0963,39.1512,94100.0
2006-01-04 10:45:00,57.08,57.23,57.06,57.22,92600.0,39.1512,39.2541,39.1375,39.2472,92600.0
2006-01-04 10:50:00,57.22,57.25,57.04,57.06,86700.0,39.2472,39.2678,39.1238,39.1375,86700.0
2006-01-04 10:55:00,57.06,57.13,57.04,57.09,79300.0,39.1375,39.1855,39.1238,39.1581,79300.0
2006-01-04 11:00:00,57.09,57.11,57.02,57.11,69900.0,39.1581,39.1718,39.1101,39.1718,69900.0
2006-01-04 11:05:00,57.1,57.2,57.08,57.17,103600.0,39.1649,39.2335,39.1512,39.2129,103600.0
2006-01-04 11:10:00,57.15,57.16,57.1,57.14,123100.0,39.1992,39.2061,39.1649,39.1924,123100.0
2006-01-04 11:15:00,57.15,57.15,57.03,57.09,86600.0,39.1992,39.1992,39.1169,39.1581,86600.0
2006-01-04 11:20:00,57.08,57.19,57.08,57.14,76900.0,39.1512,39.2267,39.1512,39.1924,76900.0
2006-01-04 11:25:00,57.13,57.14,57.05,57.06,65400.0,39.1855,39.1924,39.1306,39.1375,65400.0
2006-01-04 11:30:00,57.06,57.25,57.06,57.22,117300.0,39.1375,39.2678,39.1375,39.2472,117300.0
2006-01-04 11:35:00,57.24,57.38,57.23,57.33,136600.0,39.261,39.357,39.2541,39.3227,136600.0
2006-01-04 11:40:00,57.33,57.34,57.17,57.27,121600.0,39.3227,39.3295,39.2129,39.2815,121600.0
2006-01-04 11:45:00,57.28,57.43,57.18,57.4,108300.0,39.2884,39.3913,39.2198,39.3707,108300.0
2006-01-04 11:50:00,57.39,57.42,57.37,57.4,93400.0,39.3638,39.3844,39.3501,39.3707,93400.0
2006-01-04 11:55:00,57.41,57.57,57.34,57.53,115000.0,39.3776,39.4873,39.3295,39.4599,115000.0
2006-01-04 12:00:00,57.54,57.57,57.43,57.48,86600.0,39.4667,39.4873,39.3913,39.4256,86600.0
2006-01-04 12:05:00,57.49,57.5,57.42,57.5,70000.0,39.4324,39.4393,39.3844,39.4393,70000.0
2006-01-04 12:10:00,57.48,57.65,57.47,57.54,122000.0,39.4256,39.5422,39.4187,39.4667,122000.0
2006-01-04 12:15:00,57.53,57.61,57.44,57.58,90300.0,39.4599,39.5147,39.3981,39.4942,90300.0
2006-01-04 12:20:00,57.56,57.65,57.53,57.62,49400.0,39.4804,39.5422,39.4599,39.5216,49400.0
2006-01-04 12:25:00,57.62,57.69,57.52,57.67,96900.0,39.5216,39.5696,39.453,39.5559,96900.0
2006-01-04 12:30:00,57.67,57.7,57.59,57.59,86400.0,39.5559,39.5765,39.501,39.501,86400.0
2006-01-04 12:35:00,57.6,57.66,57.54,57.56,86700.0,39.5079,39.549,39.4667,39.4804,86700.0
2006-01-04 12:40:00,57.56,57.59,57.46,57.57,66700.0,39.4804,39.501,39.4119,39.4873,66700.0
2006-01-04 12:45:00,57.58,57.58,57.41,57.46,38200.0,39.4942,39.4942,39.3776,39.4119,38200.0
2006-01-04 12:50:00,57.48,57.54,57.3,57.36,66500.0,39.4256,39.4667,39.3021,39.3433,66500.0
2006-01-04 12:55:00,57.36,57.36,57.27,57.31,76600.0,39.3433,39.3433,39.2815,39.309,76600.0
2006-01-04 13:00:00,57.3,57.47,57.3,57.47,78400.0,39.3021,39.4187,39.3021,39.4187,78400.0
2006-01-04 13:05:00,57.47,57.52,57.46,57.49,79800.0,39.4187,39.453,39.4119,39.4324,79800.0
2006-01-04 13:10:00,57.49,57.54,57.47,57.47,103900.0,39.4324,39.4667,39.4187,39.4187,103900.0
2006-01-04 13:15:00,57.47,57.52,57.46,57.47,132900.0,39.4187,39.453,39.4119,39.4187,132900.0
2006-01-04 13:20:00,57.48,57.5,57.43,57.46,78500.0,39.4256,39.4393,39.3913,39.4119,78500.0
2006-01-04 13:25:00,57.48,57.48,57.44,57.45,38300.0,39.4256,39.4256,39.3981,39.405,38300.0
2006-01-04 13:30:00,57.45,57.5,57.42,57.5,74700.0,39.405,39.4393,39.3844,39.4393,74700.0
2006-01-04 13:35:00,57.47,57.52,57.46,57.51,62600.0,39.4187,39.453,39.4119,39.4461,62600.0
2006-01-04 13:40:00,57.51,57.54,57.46,57.5,151900.0,39.4461,39.4667,39.4119,39.4393,151900.0
2006-01-04 13:45:00,57.5,57.5,57.44,57.46,53600.0,39.4393,39.4393,39.3981,39.4119,53600.0
2006-01-04 13:50:00,57.46,57.46,57.38,57.43,32700.0,39.4119,39.4119,39.357,39.3913,32700.0
2006-01-04 13:55:00,57.42,57.47,57.41,57.42,49000.0,39.3844,39.4187,39.3776,39.3844,49000.0
2006-01-04 14:00:00,57.41,57.47,57.41,57.46,33900.0,39.3776,39.4187,39.3776,39.4119,33900.0
2006-01-04 14:05:00,57.45,57.5,57.45,57.47,61000.0,39.405,39.4393,39.405,39.4187,61000.0
2006-01-04 14:10:00,57.47,57.5,57.37,57.37,52800.0,39.4187,39.4393,39.3501,39.3501,52800.0
2006-01-04 14:15:00,57.38,57.57,57.38,57.55,60400.0,39.357,39.4873,39.357,39.4736,60400.0
2006-01-04 14:20:00,57.55,57.56,57.54,57.54,23800.0,39.4736,39.4804,39.4667,39.4667,23800.0
2006-01-04 14:25:00,57.54,57.67,57.54,57.63,90800.0,39.4667,39.5559,39.4667,39.5285,90800.0
2006-01-04 14:30:00,57.66,57.72,57.61,57.71,87700.0,39.549,39.5902,39.5147,39.5833,87700.0
2006-01-04 14:35:00,57.7,57.83,57.7,57.79,92600.0,39.5765,39.6656,39.5765,39.6382,92600.0
2006-01-04 14:40:00,57.79,57.92,57.79,57.92,108700.0,39.6382,39.7274,39.6382,39.7274,108700.0
2006-01-04 14:45:00,57.9,57.97,57.88,57.94,131900.0,39.7136,39.7617,39.6999,39.7411,131900.0
2006-01-04 14:50:00,57.93,57.93,57.75,57.84,96600.0,39.7342,39.7342,39.6108,39.6725,96600.0
2006-01-04 14:55:00,57.82,57.91,57.8,57.84,71600.0,39.6588,39.7205,39.6451,39.6725,71600.0
2006-01-04 15:00:00,57.82,57.82,57.76,57.8,55900.0,39.6588,39.6588,39.6176,39.6451,55900.0
2006-01-04 15:05:00,57.79,57.91,57.79,57.89,81400.0,39.6382,39.7205,39.6382,39.7068,81400.0
2006-01-04 15:10:00,57.89,57.94,57.87,57.9,78200.0,39.7068,39.7411,39.6931,39.7136,78200.0
2006-01-04 15:15:00,57.89,57.94,57.82,57.9,91400.0,39.7068,39.7411,39.6588,39.7136,91400.0
2006-01-04 15:20:00,57.9,58.09,57.9,57.98,204000.0,39.7136,39.844,39.7136,39.7685,204000.0
2006-01-04 15:25:00,57.98,58.09,57.97,58.05,112800.0,39.7685,39.844,39.7617,39.8165,112800.0
2006-01-04 15:30:00,58.07,58.1,57.98,58.05,145500.0,39.8303,39.8508,39.7685,39.8165,145500.0
2006-01-04 15:35:00,58.05,58.11,58.0,58.08,137500.0,39.8165,39.8577,39.7822,39.8371,137500.0
2006-01-04 15:40:00,58.08,58.1,57.99,58.01,120600.0,39.8371,39.8508,39.7754,39.7891,120600.0
2006-01-04 15:45:00,57.99,58.01,57.88,57.95,162300.0,39.7754,39.7891,39.6999,39.7479,162300.0
2006-01-04 15:50:00,57.95,58.02,57.94,58.0,162300.0,39.7479,39.796,39.7411,39.7822,162300.0
2006-01-04 15:55:00,58.0,58.05,57.99,58.03,170000.0,39.7822,39.8165,39.7754,39.8028,170000.0
2006-01-05 09:30:00,57.25,57.26,56.96,56.97,273800.0,39.2678,39.2747,39.0689,39.0758,273800.0
2006-01-05 09:35:00,57.0,57.0,56.66,56.83,375100.0,39.0963,39.0963,38.8631,38.9797,375100.0
2006-01-05 09:40:00,56.83,56.88,56.74,56.77,339100.0,38.9797,39.014,38.918,38.9386,339100.0
2006-01-05 09:45:00,56.77,56.86,56.6,56.62,242700.0,38.9386,39.0003,38.822,38.8357,242700.0
2006-01-05 09:50:00,56.6,56.72,56.29,56.35,227600.0,38.822,38.9043,38.6093,38.6505,227600.0
2006-01-05 09:55:00,56.35,56.52,56.26,56.34,226800.0,38.6505,38.7671,38.5888,38.6436,226800.0
2006-01-05 10:00:00,56.35,56.42,56.3,56.35,210600.0,38.6505,38.6985,38.6162,38.6505,210600.0
2006-01-05 10:05:00,56.35,56.75,56.34,56.7,155700.0,38.6505,38.9249,38.6436,38.8906,155700.0
2006-01-05 10:10:00,56.67,56.97,56.67,56.94,192800.0,38.87,39.0758,38.87,39.0552,192800.0
2006-01-05 10:15:00,56.94,56.94,56.6,56.77,193400.0,39.0552,39.0552,38.822,38.9386,193400.0
2006-01-05 10:20:00,56.76,56.78,56.48,56.52,138500.0,38.9317,38.9454,38.7397,38.7671,138500.0
2006-01-05 10:25:00,56.51,56.8,56.46,56.8,140500.0,38.7602,38.9592,38.726,38.9592,140500.0
2006-01-05 10:30:00,56.79,56.84,56.72,56.75,89700.0,38.9523,38.9866,38.9043,38.9249,89700.0
2006-01-05 10:35:00,56.73,56.84,56.64,56.67,112800.0,38.9111,38.9866,38.8494,38.87,112800.0
2006-01-05 10:40:00,56.67,56.72,56.56,56.58,182000.0,38.87,38.9043,38.7945,38.8083,182000.0
2006-01-05 10:45:00,56.6,56.79,56.56,56.76,56800.0,38.822,38.9523,38.7945,38.9317,56800.0
2006-01-05 10:50:00,56.77,56.9,56.73,56.85,105000.0,38.9386,39.0277,38.9111,38.9935,105000.0
2006-01-05 10:55:00,56.83,56.97,56.77,56.97,118500.0,38.9797,39.0758,38.9386,39.0758,118500.0
2006-01-05 11:00:00,56.97,57.0,56.78,56.84,123100.0,39.0758,39.0963,38.9454,38.9866,123100.0
2006-01-05 11:05:00,56.84,56.86,56.73,56.78,75800.0,38.9866,39.0003,38.9111,38.9454,75800.0
2006-01-05 11:10:00,56.79,57.0,56.76,56.98,85800.0,38.9523,39.0963,38.9317,39.0826,85800.0
2006-01-05 11:15:00,56.98,57.05,56.85,56.93,123800.0,39.0826,39.1306,38.9935,39.0483,123800.0
2006-01-05 11:20:00,56.93,56.96,56.74,56.95,100100.0,39.0483,39.0689,38.918,39.062,100100.0
2006-01-05 11:25:00,56.94,56.95,56.77,56.9,114100.0,39.0552,39.062,38.9386,39.0277,114100.0
2006-01-05 11:30:00,56.89,56.9,56.8,56.84,76200.0,39.0209,39.0277,38.9592,38.9866,76200.0
2006-01-05 11:35:00,56.83,56.85,56.8,56.8,51900.0,38.9797,38.9935,38.9592,38.9592,51900.0
2006-01-05 11:40:00,56.8,56.8,56.6,56.7,104800.0,38.9592,38.9592,38.822,38.8906,104800.0
2006-01-05 11:45:00,56.67,56.72,56.56,56.57,91900.0,38.87,38.9043,38.7945,38.8014,91900.0
2006-01-05 11:50:00,56.57,56.65,56.52,56.53,87500.0,38.8014,38.8563,38.7671,38.774,87500.0
2006-01-05 11:55:00,56.53,56.65,56.5,56.65,85500.0,38.774,38.8563,38.7534,38.8563,85500.0
2006-01-05 12:00:00,56.65,56.66,56.58,56.6,79900.0,38.8563,38.8631,38.8083,38.822,79900.0
2006-01-05 12:05:00,56.6,56.75,56.6,56.69,112600.0,38.822,38.9249,38.822,38.8837,112600.0
2006-01-05 12:10:00,56.7,56.74,56.66,56.66,103300.0,38.8906,38.918,38.8631,38.8631,103300.0
2006-01-05 12:15:00,56.66,56.71,56.62,56.71,54000.0,38.8631,38.8974,38.8357,38.8974,54000.0
2006-01-05 12:20:00,56.71,56.74,56.65,56.73,49900.0,38.8974,38.918,38.8563,38.9111,49900.0
2006-01-05 12:25:00,56.73,56.74,56.7,56.72,24100.0,38.9111,38.918,38.8906,38.9043,24100.0
2006-01-05 12:30:00,56.71,56.71,56.52,56.52,77400.0,38.8974,38.8974,38.7671,38.7671,77400.0
2006-01-05 12:35:00,56.53,56.54,56.32,56.38,159300.0,38.774,38.7808,38.6299,38.6711,159300.0
2006-01-05 12:40:00,56.38,56.41,56.33,56.35,68800.0,38.6711,38.6917,38.6368,38.6505,68800.0
2006-01-05 12:45:00,56.35,56.36,56.3,56.31,88300.0,38.6505,38.6574,38.6162,38.6231,88300.0
2006-01-05 12:50:00,56.31,56.39,56.21,56.3,122500.0,38.6231,38.6779,38.5545,38.6162,122500.0
2006-01-05 12:55:00,56.31,56.31,56.18,56.25,114500.0,38.6231,38.6231,38.5339,38.5819,114500.0
2006-01-05 13:00:00,56.25,56.25,56.18,56.18,126800.0,38.5819,38.5819,38.5339,38.5339,126800.0
2006-01-05 13:05:00,56.19,56.24,56.13,56.24,98700.0,38.5408,38.5751,38.4996,38.5751,98700.0
2006-01-05 13:10:00,56.24,56.24,56.17,56.24,50500.0,38.5751,38.5751,38.527,38.5751,50500.0
2006-01-05 13:15:00,56.24,56.24,56.18,56.19,73200.0,38.5751,38.5751,38.5339,38.5408,73200.0
2006-01-05 13:20:00,56.19,56.2,56.15,56.2,83500.0,38.5408,38.5476,38.5133,38.5476,83500.0
2006-01-05 13:25:00,56.2,56.23,56.16,56.16,79600.0,38.5476,38.5682,38.5202,38.5202,79600.0
2006-01-05 13:30:00,56.18,56.18,56.17,56.18,27400.0,38.5339,38.5339,38.527,38.5339,27400.0
2006-01-05 13:35:00,56.18,56.18,56.13,56.15,52700.0,38.5339,38.5339,38.4996,38.5133,52700.0
2006-01-05 13:40:00,56.15,56.18,56.14,56.16,160200.0,38.5133,38.5339,38.5065,38.5202,160200.0
2006-01-05 13:45:00,56.15,56.22,56.14,56.18,63100.0,38.5133,38.5613,38.5065,38.5339,63100.0
2006-01-05 13:50:00,56.18,56.22,56.18,56.22,64200.0,38.5339,38.5613,38.5339,38.5613,64200.0
2006-01-05 13:55:00,56.21,56.29,56.2,56.2,62500.0,38.5545,38.6093,38.5476,38.5476,62500.0
2006-01-05 14:00:00,56.22,56.22,56.18,56.21,31800.0,38.5613,38.5613,38.5339,38.5545,31800.0
2006-01-05 14:05:00,56.2,56.26,56.18,56.2,55300.0,38.5476,38.5888,38.5339,38.5476,55300.0
2006-01-05 14:10:00,56.2,56.26,56.19,56.24,37500.0,38.5476,38.5888,38.5408,38.5751,37500.0
2006-01-05 14:15:00,56.25,56.25,56.21,56.23,25800.0,38.5819,38.5819,38.5545,38.5682,25800.0
2006-01-05 14:20:00,56.24,56.27,56.22,56.22,44500.0,38.5751,38.5956,38.5613,38.5613,44500.0
2006-01-05 14:25:00,56.23,56.23,56.1,56.21,79700.0,38.5682,38.5682,38.479,38.5545,79700.0
2006-01-05 14:30:00,56.2,56.24,56.16,56.21,38200.0,38.5476,38.5751,38.5202,38.5545,38200.0
2006-01-05 14:35:00,56.21,56.25,56.2,56.25,47500.0,38.5545,38.5819,38.5476,38.5819,47500.0
2006-01-05 14:40:00,56.25,56.3,56.2,56.2,67800.0,38.5819,38.6162,38.5476,38.5476,67800.0
2006-01-05 14:45:00,56.2,56.27,56.13,56.27,51700.0,38.5476,38.5956,38.4996,38.5956,51700.0
2006-01-05 14:50:00,56.27,56.4,56.22,56.37,51100.0,38.5956,38.6848,38.5613,38.6642,51100.0
2006-01-05 14:55:00,56.37,56.41,56.34,56.39,62500.0,38.6642,38.6917,38.6436,38.6779,62500.0
2006-01-05 15:00:00,56.41,56.43,56.36,56.4,97900.0,38.6917,38.7054,38.6574,38.6848,97900.0
2006-01-05 15:05:00,56.4,56.43,56.39,56.42,49000.0,38.6848,38.7054,38.6779,38.6985,49000.0
2006-01-05 15:10:00,56.4,56.42,56.29,56.31,73800.0,38.6848,38.6985,38.6093,38.6231,73800.0
2006-01-05 15:15:00,56.31,56.4,56.31,56.38,32200.0,38.6231,38.6848,38.6231,38.6711,32200.0
2006-01-05 15:20:00,56.39,56.47,56.39,56.46,52600.0,38.6779,38.7328,38.6779,38.726,52600.0
2006-01-05 15:25:00,56.47,56.54,56.45,56.51,47500.0,38.7328,38.7808,38.7191,38.7602,47500.0
2006-01-05 15:30:00,56.52,56.58,56.5,56.55,136300.0,38.7671,38.8083,38.7534,38.7877,136300.0
2006-01-05 15:35:00,56.55,56.59,56.51,56.57,58400.0,38.7877,38.8151,38.7602,38.8014,58400.0
2006-01-05 15:40:00,56.58,56.63,56.57,56.59,66400.0,38.8083,38.8426,38.8014,38.8151,66400.0
2006-01-05 15:45:00,56.59,56.62,56.58,56.61,85000.0,38.8151,38.8357,38.8083,38.8288,85000.0
2006-01-05 15:50:00,56.6,56.66,56.6,56.65,118900.0,38.822,38.8631,38.822,38.8563,118900.0
2006-01-05 15:55:00,56.67,56.73,56.63,56.64,234800.0,38.87,38.9111,38.8426,38.8494,234800.0
2006-01-06 09:30:00,57.5,57.51,57.5,57.5,304200.0,39.4393,39.4461,39.4393,39.4393,304200.0
2006-01-06 09:35:00,57.49,57.79,57.49,57.75,172800.0,39.4324,39.6382,39.4324,39.6108,172800.0
2006-01-06 09:40:00,57.74,57.75,57.36,57.5,150300.0,39.6039,39.6108,39.3433,39.4393,150300.0
2006-01-06 09:45:00,57.5,57.79,57.49,57.78,245900.0,39.4393,39.6382,39.4324,39.6313,245900.0
2006-01-06 09:50:00,57.76,57.84,57.6,57.69,134300.0,39.6176,39.6725,39.5079,39.5696,134300.0
2006-01-06 09:55:00,57.62,57.83,57.62,57.81,112400.0,39.5216,39.6656,39.5216,39.6519,112400.0
2006-01-06 10:00:00,57.77,57.87,57.65,57.77,133700.0,39.6245,39.6931,39.5422,39.6245,133700.0
2006-01-06 10:05:00,57.77,57.84,57.66,57.74,135100.0,39.6245,39.6725,39.549,39.6039,135100.0
2006-01-06 10:10:00,57.75,58.08,57.75,58.07,266700.0,39.6108,39.8371,39.6108,39.8303,266700.0
2006-01-06 10:15:00,58.07,58.19,57.96,58.05,162300.0,39.8303,39.9126,39.7548,39.8165,162300.0
2006-01-06 10:20:00,58.06,58.28,58.02,58.2,136200.0,39.8234,39.9743,39.796,39.9194,136200.0
2006-01-06 10:25:00,58.2,58.23,58.11,58.14,128800.0,39.9194,39.94,39.8577,39.8783,128800.0
2006-01-06 10:30:00,58.14,58.19,58.1,58.11,151700.0,39.8783,39.9126,39.8508,39.8577,151700.0
2006-01-06 10:35:00,58.1,58.11,57.94,57.97,112500.0,39.8508,39.8577,39.7411,39.7617,112500.0
2006-01-06 10:40:00,57.97,58.18,57.97,58.13,79800.0,39.7617,39.9057,39.7617,39.8714,79800.0
2006-01-06 10:45:00,58.12,58.14,57.96,58.13,82400.0,39.8645,39.8783,39.7548,39.8714,82400.0
2006-01-06 10:50:00,58.14,58.15,58.1,58.12,108400.0,39.8783,39.8851,39.8508,39.8645,108400.0
2006-01-06 10:55:00,58.13,58.15,58.1,58.14,78900.0,39.8714,39.8851,39.8508,39.8783,78900.0
2006-01-06 11:00:00,58.14,58.14,57.95,58.05,82300.0,39.8783,39.8783,39.7479,39.8165,82300.0
2006-01-06 11:05:00,58.05,58.05,58.01,58.03,33400.0,39.8165,39.8165,39.7891,39.8028,33400.0
2006-01-06 11:10:00,58.0,58.01,57.8,57.81,83700.0,39.7822,39.7891,39.6451,39.6519,83700.0
2006-01-06 11:15:00,57.81,57.97,57.79,57.89,130500.0,39.6519,39.7617,39.6382,39.7068,130500.0
2006-01-06 11:20:00,57.88,57.9,57.77,57.8,96900.0,39.6999,39.7136,39.6245,39.6451,96900.0
2006-01-06 11:25:00,57.81,57.9,57.7,57.87,129700.0,39.6519,39.7136,39.5765,39.6931,129700.0
2006-01-06 11:30:00,57.86,57.94,57.86,57.91,59400.0,39.6862,39.7411,39.6862,39.7205,59400.0
2006-01-06 11:35:00,57.91,57.93,57.8,57.85,54600.0,39.7205,39.7342,39.6451,39.6794,54600.0
2006-01-06 11:40:00,57.85,57.85,57.7,57.74,88300.0,39.6794,39.6794,39.5765,39.6039,88300.0
2006-01-06 11:45:00,57.75,57.9,57.75,57.8,52000.0,39.6108,39.7136,39.6108,39.6451,52000.0
2006-01-06 11:50:00,57.8,57.85,57.8,57.84,66800.0,39.6451,39.6794,39.6451,39.6725,66800.0
2006-01-06 11:55:00,57.83,57.95,57.83,57.84,85100.0,39.6656,39.7479,39.6656,39.6725,85100.0
2006-01-06 12:00:00,57.85,57.9,57.84,57.89,70600.0,39.6794,39.7136,39.6725,39.7068,70600.0
2006-01-06 12:05:00,57.89,57.9,57.83,57.84,40300.0,39.7068,39.7136,39.6656,39.6725,40300.0
2006-01-06 12:10:00,57.84,57.86,57.79,57.86,59800.0,39.6725,39.6862,39.6382,39.6862,59800.0
2006-01-06 12:15:00,57.85,57.92,57.85,57.92,123100.0,39.6794,39.7274,39.6794,39.7274,123100.0
2006-01-06 12:20:00,57.91,58.08,57.9,58.08,63200.0,39.7205,39.8371,39.7136,39.8371,63200.0
2006-01-06 12:25:00,58.09,58.2,57.99,58.16,78900.0,39.844,39.9194,39.7754,39.892,78900.0
2006-01-06 12:30:00,58.16,58.22,58.08,58.1,50000.0,39.892,39.9331,39.8371,39.8508,50000.0
2006-01-06 12:35:00,58.09,58.14,57.99,58.12,85600.0,39.844,39.8783,39.7754,39.8645,85600.0
2006-01-06 12:40:00,58.13,58.2,58.09,58.2,45600.0,39.8714,39.9194,39.844,39.9194,45600.0
2006-01-06 12:45:00,58.2,58.22,58.16,58.17,68800.0,39.9194,39.9331,39.892,39.8988,68800.0
2006-01-06 12:50:00,58.17,58.2,58.12,58.15,29600.0,39.8988,39.9194,39.8645,39.8851,29600.0
2006-01-06 12:55:00,58.15,58.17,58.08,58.08,39400.0,39.8851,39.8988,39.8371,39.8371,39400.0
2006-01-06 13:00:00,58.1,58.15,58.02,58.04,51000.0,39.8508,39.8851,39.796,39.8097,51000.0
2006-01-06 13:05:00,58.03,58.08,57.98,57.98,62400.0,39.8028,39.8371,39.7685,39.7685,62400.0
2006-01-06 13:10:00,57.98,58.04,57.97,57.97,84300.0,39.7685,39.8097,39.7617,39.7617,84300.0
2006-01-06 13:15:00,57.98,58.02,57.96,58.0,94400.0,39.7685,39.796,39.7548,39.7822,94400.0
2006-01-06 13:20:00,57.99,58.01,57.94,57.99,79300.0,39.7754,39.7891,39.7411,39.7754,79300.0
2006-01-06 13:25:00,57.99,58.05,57.98,58.03,43800.0,39.7754,39.8165,39.7685,39.8028,43800.0
2006-01-06 13:30:00,58.04,58.16,58.0,58.13,39800.0,39.8097,39.892,39.7822,39.8714,39800.0
2006-01-06 13:35:00,58.13,58.19,58.12,58.18,29900.0,39.8714,39.9126,39.8645,39.9057,29900.0
2006-01-06 13:40:00,58.18,58.19,58.14,58.14,17100.0,39.9057,39.9126,39.8783,39.8783,17100.0
2006-01-06 13:45:00,58.14,58.3,58.14,58.29,94500.0,39.8783,39.988,39.8783,39.9811,94500.0
2006-01-06 13:50:00,58.3,58.4,58.27,58.35,119600.0,39.988,40.0566,39.9674,40.0223,119600.0
2006-01-06 13:55:00,58.34,58.36,58.25,58.26,55800.0,40.0154,40.0292,39.9537,39.9606,55800.0
2006-01-06 14:00:00,58.27,58.3,58.19,58.19,19600.0,39.9674,39.988,39.9126,39.9126,19600.0
2006-01-06 14:05:00,58.18,58.21,58.14,58.16,66700.0,39.9057,39.9263,39.8783,39.892,66700.0
2006-01-06 14:10:00,58.15,58.15,58.06,58.13,38800.0,39.8851,39.8851,39.8234,39.8714,38800.0
2006-01-06 14:15:00,58.13,58.21,58.1,58.13,40500.0,39.8714,39.9263,39.8508,39.8714,40500.0
2006-01-06 14:20:00,58.12,58.12,58.09,58.11,30900.0,39.8645,39.8645,39.844,39.8577,30900.0
2006-01-06 14:25:00,58.12,58.13,58.09,58.11,33200.0,39.8645,39.8714,39.844,39.8577,33200.0
2006-01-06 14:30:00,58.12,58.12,58.0,58.01,73700.0,39.8645,39.8645,39.7822,39.7891,73700.0
2006-01-06 14:35:00,58.01,58.01,57.92,57.96,106800.0,39.7891,39.7891,39.7274,39.7548,106800.0
2006-01-06 14:40:00,57.96,58.01,57.96,57.98,56500.0,39.7548,39.7891,39.7548,39.7685,56500.0
2006-01-06 14:45:00,57.98,58.0,57.93,57.93,41400.0,39.7685,39.7822,39.7342,39.7342,41400.0
2006-01-06 14:50:00,57.93,58.02,57.93,58.01,29800.0,39.7342,39.796,39.7342,39.7891,29800.0
2006-01-06 14:55:00,58.02,58.04,58.01,58.03,36400.0,39.796,39.8097,39.7891,39.8028,36400.0
2006-01-06 15:00:00,58.03,58.11,58.02,58.1,42700.0,39.8028,39.8577,39.796,39.8508,42700.0
2006-01-06 15:05:00,58.1,58.15,58.06,58.08,43400.0,39.8508,39.8851,39.8234,39.8371,43400.0
2006-01-06 15:10:00,58.08,58.1,58.0,58.0,51800.0,39.8371,39.8508,39.7822,39.7822,51800.0
2006-01-06 15:15:00,57.99,58.0,57.93,57.99,60100.0,39.7754,39.7822,39.7342,39.7754,60100.0
2006-01-06 15:20:00,57.99,58.0,57.98,57.99,54200.0,39.7754,39.7822,39.7685,39.7754,54200.0
2006-01-06 15:25:00,57.99,58.0,57.98,57.99,55300.0,39.7754,39.7822,39.7685,39.7754,55300.0
2006-01-06 15:30:00,57.98,57.99,57.94,57.98,88000.0,39.7685,39.7754,39.7411,39.7685,88000.0
2006-01-06 15:35:00,57.97,57.99,57.92,57.93,50000.0,39.7617,39.7754,39.7274,39.7342,50000.0
2006-01-06 15:40:00,57.92,57.94,57.83,57.84,98300.0,39.7274,39.7411,39.6656,39.6725,98300.0
2006-01-06 15:45:00,57.83,57.84,57.71,57.81,146800.0,39.6656,39.6725,39.5833,39.6519,146800.0
2006-01-06 15:50:00,57.82,57.83,57.55,57.62,247300.0,39.6588,39.6656,39.4736,39.5216,247300.0
2006-01-06 15:55:00,57.6,57.76,57.6,57.69,177200.0,39.5079,39.6176,39.5079,39.5696,177200.0
2006-01-09 09:30:00,57.66,57.76,56.6,57.54,331400.0,39.549,39.6176,38.822,39.4667,331400.0
2006-01-09 09:35:00,57.53,57.59,57.26,57.33,222900.0,39.4599,39.501,39.2747,39.3227,222900.0
2006-01-09 09:40:00,57.33,57.45,57.3,57.39,184400.0,39.3227,39.405,39.3021,39.3638,184400.0
2006-01-09 09:45:00,57.39,57.54,57.35,57.48,176300.0,39.3638,39.4667,39.3364,39.4256,176300.0
2006-01-09 09:50:00,57.48,57.51,57.26,57.29,111000.0,39.4256,39.4461,39.2747,39.2952,111000.0
2006-01-09 09:55:00,57.3,57.48,57.3,57.46,176400.0,39.3021,39.4256,39.3021,39.4119,176400.0
2006-01-09 10:00:00,57.45,57.62,57.42,57.61,123400.0,39.405,39.5216,39.3844,39.5147,123400.0
2006-01-09 10:05:00,57.62,58.05,57.62,58.02,163300.0,39.5216,39.8165,39.5216,39.796,163300.0
2006-01-09 10:10:00,58.02,58.07,57.86,57.96,178400.0,39.796,39.8303,39.6862,39.7548,178400.0
2006-01-09 10:15:00,57.97,58.09,57.93,58.01,199200.0,39.7617,39.844,39.7342,39.7891,199200.0
2006-01-09 10:20:00,58.02,58.24,57.97,58.24,177800.0,39.796,39.9469,39.7617,39.9469,177800.0
2006-01-09 10:25:00,58.23,58.25,57.9,57.93,135400.0,39.94,39.9537,39.7136,39.7342,135400.0
2006-01-09 10:30:00,57.94,58.35,57.92,58.3,131200.0,39.7411,40.0223,39.7274,39.988,131200.0
2006-01-09 10:35:00,58.3,58.37,58.04,58.1,146600.0,39.988,40.036,39.8097,39.8508,146600.0
2006-01-09 10:40:00,58.1,58.14,57.9,57.95,143800.0,39.8508,39.8783,39.7136,39.7479,143800.0
2006-01-09 10:45:00,57.95,58.02,57.91,57.93,126100.0,39.7479,39.796,39.7205,39.7342,126100.0
2006-01-09 10:50:00,57.89,58.01,57.89,57.91,112500.0,39.7068,39.7891,39.7068,39.7205,112500.0
2006-01-09 10:55:00,57.91,57.96,57.89,57.93,47700.0,39.7205,39.7548,39.7068,39.7342,47700.0
2006-01-09 11:00:00,57.94,57.94,57.86,57.92,45600.0,39.7411,39.7411,39.6862,39.7274,45600.0
2006-01-09 11:05:00,57.92,57.94,57.85,57.9,38000.0,39.7274,39.7411,39.6794,39.7136,38000.0
2006-01-09 11:10:00,57.89,57.96,57.82,57.96,64300.0,39.7068,39.7548,39.6588,39.7548,64300.0
2006-01-09 11:15:00,57.96,58.07,57.92,58.06,85200.0,39.7548,39.8303,39.7274,39.8234,85200.0
2006-01-09 11:20:00,58.07,58.08,58.0,58.02,129500.0,39.8303,39.8371,39.7822,39.796,129500.0
2006-01-09 11:25:00,58.04,58.06,57.99,58.04,108500.0,39.8097,39.8234,39.7754,39.8097,108500.0
2006-01-09 11:30:00,58.05,58.1,57.97,58.1,74800.0,39.8165,39.8508,39.7617,39.8508,74800.0
2006-01-09 11:35:00,58.11,58.25,58.09,58.22,124700.0,39.8577,39.9537,39.844,39.9331,124700.0
2006-01-09 11:40:00,58.22,58.31,58.14,58.27,88300.0,39.9331,39.9949,39.8783,39.9674,88300.0
2006-01-09 11:45:00,58.26,58.4,58.22,58.35,100800.0,39.9606,40.0566,39.9331,40.0223,100800.0
2006-01-09 11:50:00,58.37,58.5,58.37,58.45,139800.0,40.036,40.1252,40.036,40.0909,139800.0
2006-01-09 11:55:00,58.43,58.52,58.38,58.45,153900.0,40.0772,40.1389,40.0429,40.0909,153900.0
2006-01-09 12:00:00,58.46,58.78,58.45,58.78,92300.0,40.0978,40.3172,40.0909,40.3172,92300.0
2006-01-09 12:05:00,58.78,58.78,58.55,58.69,125300.0,40.3172,40.3172,40.1595,40.2555,125300.0
2006-01-09 12:10:00,58.69,58.72,58.57,58.63,54000.0,40.2555,40.2761,40.1732,40.2144,54000.0
2006-01-09 12:15:00,58.63,58.67,58.55,58.55,55600.0,40.2144,40.2418,40.1595,40.1595,55600.0
2006-01-09 12:20:00,58.55,58.65,58.52,58.57,45900.0,40.1595,40.2281,40.1389,40.1732,45900.0
2006-01-09 12:25:00,58.54,58.54,58.35,58.36,74800.0,40.1526,40.1526,40.0223,40.0292,74800.0
2006-01-09 12:30:00,58.36,58.4,58.27,58.27,66300.0,40.0292,40.0566,39.9674,39.9674,66300.0
2006-01-09 12:35:00,58.27,58.42,58.26,58.41,63800.0,39.9674,40.0703,39.9606,40.0635,63800.0
2006-01-09 12:40:00,58.41,58.46,58.37,58.46,53200.0,40.0635,40.0978,40.036,40.0978,53200.0
2006-01-09 12:45:00,58.45,58.57,58.45,58.57,56200.0,40.0909,40.1732,40.0909,40.1732,56200.0
2006-01-09 12:50:00,58.59,58.66,58.5,58.65,75900.0,40.1869,40.2349,40.1252,40.2281,75900.0
2006-01-09 12:55:00,58.67,58.8,58.63,58.8,87000.0,40.2418,40.331,40.2144,40.331,87000.0
2006-01-09 13:00:00,58.8,58.88,58.73,58.81,87600.0,40.331,40.3858,40.2829,40.3378,87600.0
2006-01-09 13:05:00,58.79,58.84,58.67,58.67,83000.0,40.3241,40.3584,40.2418,40.2418,83000.0
2006-01-09 13:10:00,58.67,58.88,58.67,58.81,111600.0,40.2418,40.3858,40.2418,40.3378,111600.0
2006-01-09 13:15:00,58.82,58.95,58.8,58.86,87800.0,40.3447,40.4338,40.331,40.3721,87800.0
2006-01-09 13:20:00,58.86,58.88,58.76,58.77,68600.0,40.3721,40.3858,40.3035,40.3104,68600.0
2006-01-09 13:25:00,58.77,58.9,58.77,58.9,109800.0,40.3104,40.3995,40.3104,40.3995,109800.0
2006-01-09 13:30:00,58.9,58.95,58.8,58.9,84800.0,40.3995,40.4338,40.331,40.3995,84800.0
2006-01-09 13:35:00,58.9,58.9,58.85,58.9,79000.0,40.3995,40.3995,40.3653,40.3995,79000.0
2006-01-09 13:40:00,58.89,58.9,58.85,58.88,59400.0,40.3927,40.3995,40.3653,40.3858,59400.0
2006-01-09 13:45:00,58.86,58.9,58.83,58.9,99600.0,40.3721,40.3995,40.3515,40.3995,99600.0
2006-01-09 13:50:00,58.9,58.9,58.85,58.88,51900.0,40.3995,40.3995,40.3653,40.3858,51900.0
2006-01-09 13:55:00,58.87,58.9,58.85,58.86,37300.0,40.379,40.3995,40.3653,40.3721,37300.0
2006-01-09 14:00:00,58.87,58.87,58.64,58.66,71100.0,40.379,40.379,40.2212,40.2349,71100.0
2006-01-09 14:05:00,58.66,58.77,58.6,58.72,90100.0,40.2349,40.3104,40.1938,40.2761,90100.0
2006-01-09 14:10:00,58.71,58.74,58.65,58.68,44800.0,40.2692,40.2898,40.2281,40.2486,44800.0
2006-01-09 14:15:00,58.68,58.75,58.67,58.71,59700.0,40.2486,40.2967,40.2418,40.2692,59700.0
2006-01-09 14:20:00,58.72,58.78,58.72,58.78,47900.0,40.2761,40.3172,40.2761,40.3172,47900.0
2006-01-09 14:25:00,58.78,58.82,58.68,58.68,38600.0,40.3172,40.3447,40.2486,40.2486,38600.0
2006-01-09 14:30:00,58.69,58.69,58.5,58.56,81400.0,40.2555,40.2555,40.1252,40.1663,81400.0
2006-01-09 14:35:00,58.55,58.59,58.49,58.57,102600.0,40.1595,40.1869,40.1183,40.1732,102600.0
2006-01-09 14:40:00,58.58,58.58,58.49,58.52,57700.0,40.1801,40.1801,40.1183,40.1389,57700.0
2006-01-09 14:45:00,58.53,58.54,58.41,58.45,133600.0,40.1458,40.1526,40.0635,40.0909,133600.0
2006-01-09 14:50:00,58.42,58.54,58.36,58.5,143700.0,40.0703,40.1526,40.0292,40.1252,143700.0
2006-01-09 14:55:00,58.5,58.55,58.37,58.37,143100.0,40.1252,40.1595,40.036,40.036,143100.0
2006-01-09 15:00:00,58.37,58.42,58.28,58.3,102100.0,40.036,40.0703,39.9743,39.988,102100.0
2006-01-09 15:05:00,58.3,58.33,58.21,58.27,59200.0,39.988,40.0086,39.9263,39.9674,59200.0
2006-01-09 15:10:00,58.28,58.29,58.18,58.21,74200.0,39.9743,39.9811,39.9057,39.9263,74200.0
2006-01-09 15:15:00,58.21,58.22,58.15,58.16,116000.0,39.9263,39.9331,39.8851,39.892,116000.0
2006-01-09 15:20:00,58.15,58.19,58.11,58.11,102300.0,39.8851,39.9126,39.8577,39.8577,102300.0
2006-01-09 15:25:00,58.11,58.24,58.07,58.21,109400.0,39.8577,39.9469,39.8303,39.9263,109400.0
2006-01-09 15:30:00,58.2,58.35,58.19,58.32,104400.0,39.9194,40.0223,39.9126,40.0017,104400.0
2006-01-09 15:35:00,58.31,58.51,58.31,58.48,132900.0,39.9949,40.132,39.9949,40.1115,132900.0
2006-01-09 15:40:00,58.49,58.63,58.48,58.54,157800.0,40.1183,40.2144,40.1115,40.1526,157800.0
2006-01-09 15:45:00,58.54,58.58,58.48,58.54,105400.0,40.1526,40.1801,40.1115,40.1526,105400.0
2006-01-09 15:50:00,58.55,58.57,58.4,58.42,148300.0,40.1595,40.1732,40.0566,40.0703,148300.0
2006-01-09 15:55:00,58.42,58.54,58.42,58.5,259100.0,40.0703,40.1526,40.0703,40.1252,259100.0
2006-01-10 09:30:00,57.97,57.98,57.64,57.69,372200.0,39.7617,39.7685,39.5353,39.5696,372200.0
2006-01-10 09:35:00,57.69,57.78,57.5,57.63,192600.0,39.5696,39.6313,39.4393,39.5285,192600.0
2006-01-10 09:40:00,57.61,57.62,57.41,57.45,156800.0,39.5147,39.5216,39.3776,39.405,156800.0
2006-01-10 09:45:00,57.45,57.88,57.42,57.76,119100.0,39.405,39.6999,39.3844,39.6176,119100.0
2006-01-10 09:50:00,57.76,57.89,57.75,57.85,109600.0,39.6176,39.7068,39.6108,39.6794,109600.0
2006-01-10 09:55:00,57.83,57.99,57.83,57.92,138000.0,39.6656,39.7754,39.6656,39.7274,138000.0
2006-01-10 10:00:00,57.91,57.95,57.81,57.93,127700.0,39.7205,39.7479,39.6519,39.7342,127700.0
2006-01-10 10:05:00,57.93,57.93,57.77,57.77,96900.0,39.7342,39.7342,39.6245,39.6245,96900.0
2006-01-10 10:10:00,57.8,57.85,57.75,57.75,60500.0,39.6451,39.6794,39.6108,39.6108,60500.0
2006-01-10 10:15:00,57.75,57.76,57.49,57.56,167300.0,39.6108,39.6176,39.4324,39.4804,167300.0
2006-01-10 10:20:00,57.59,57.75,57.55,57.65,123800.0,39.501,39.6108,39.4736,39.5422,123800.0
2006-01-10 10:25:00,57.65,57.71,57.57,57.57,40100.0,39.5422,39.5833,39.4873,39.4873,40100.0
2006-01-10 10:30:00,57.58,57.76,57.57,57.72,111600.0,39.4942,39.6176,39.4873,39.5902,111600.0
2006-01-10 10:35:00,57.73,57.85,57.7,57.74,128400.0,39.597,39.6794,39.5765,39.6039,128400.0
2006-01-10 10:40:00,57.71,57.73,57.63,57.64,84400.0,39.5833,39.597,39.5285,39.5353,84400.0
2006-01-10 10:45:00,57.64,57.66,57.5,57.51,99200.0,39.5353,39.549,39.4393,39.4461,99200.0
2006-01-10 10:50:00,57.51,57.65,57.46,57.65,160000.0,39.4461,39.5422,39.4119,39.5422,160000.0
2006-01-10 10:55:00,57.66,57.73,57.59,57.68,79700.0,39.549,39.597,39.501,39.5627,79700.0
2006-01-10 11:00:00,57.68,57.85,57.66,57.78,96800.0,39.5627,39.6794,39.549,39.6313,96800.0
2006-01-10 11:05:00,57.76,57.79,57.72,57.73,55900.0,39.6176,39.6382,39.5902,39.597,55900.0
2006-01-10 11:10:00,57.73,57.74,57.69,57.72,35500.0,39.597,39.6039,39.5696,39.5902,35500.0
2006-01-10 11:15:00,57.71,57.8,57.69,57.8,243700.0,39.5833,39.6451,39.5696,39.6451,243700.0
2006-01-10 11:20:00,57.8,57.8,57.76,57.8,32600.0,39.6451,39.6451,39.6176,39.6451,32600.0
2006-01-10 11:25:00,57.8,57.85,57.69,57.78,90200.0,39.6451,39.6794,39.5696,39.6313,90200.0
2006-01-10 11:30:00,57.78,57.78,57.68,57.76,89000.0,39.6313,39.6313,39.5627,39.6176,89000.0
2006-01-10 11:35:00,57.77,57.84,57.7,57.73,43100.0,39.6245,39.6725,39.5765,39.597,43100.0
2006-01-10 11:40:00,57.72,57.91,57.72,57.91,79500.0,39.5902,39.7205,39.5902,39.7205,79500.0
2006-01-10 11:45:00,57.91,58.24,57.89,58.06,201800.0,39.7205,39.9469,39.7068,39.8234,201800.0
2006-01-10 11:50:00,58.06,58.07,57.91,57.95,125800.0,39.8234,39.8303,39.7205,39.7479,125800.0
2006-01-10 11:55:00,57.95,58.12,57.83,58.12,124700.0,39.7479,39.8645,39.6656,39.8645,124700.0
2006-01-10 12:00:00,58.12,58.27,58.12,58.26,135600.0,39.8645,39.9674,39.8645,39.9606,135600.0
2006-01-10 12:05:00,58.26,58.51,58.24,58.51,149900.0,39.9606,40.132,39.9469,40.132,149900.0
2006-01-10 12:10:00,58.51,58.63,58.31,58.36,120300.0,40.132,40.2144,39.9949,40.0292,120300.0
2006-01-10 12:15:00,58.36,58.5,58.2,58.45,93100.0,40.0292,40.1252,39.9194,40.0909,93100.0
2006-01-10 12:20:00,58.45,58.45,58.2,58.3,86400.0,40.0909,40.0909,39.9194,39.988,86400.0
2006-01-10 12:25:00,58.29,58.6,58.29,58.57,86500.0,39.9811,40.1938,39.9811,40.1732,86500.0
2006-01-10 12:30:00,58.57,58.6,58.4,58.54,66100.0,40.1732,40.1938,40.0566,40.1526,66100.0
2006-01-10 12:35:00,58.55,58.56,58.38,58.46,46500.0,40.1595,40.1663,40.0429,40.0978,46500.0
2006-01-10 12:40:00,58.45,58.64,58.2,58.63,90200.0,40.0909,40.2212,39.9194,40.2144,90200.0
2006-01-10 12:45:00,58.63,58.65,58.48,58.53,41400.0,40.2144,40.2281,40.1115,40.1458,41400.0
2006-01-10 12:50:00,58.53,58.74,58.52,58.67,65900.0,40.1458,40.2898,40.1389,40.2418,65900.0
2006-01-10 12:55:00,58.66,58.66,58.46,58.52,56800.0,40.2349,40.2349,40.0978,40.1389,56800.0
2006-01-10 13:00:00,58.51,58.58,58.5,58.56,52000.0,40.132,40.1801,40.1252,40.1663,52000.0
2006-01-10 13:05:00,58.56,58.6,58.52,58.58,42300.0,40.1663,40.1938,40.1389,40.1801,42300.0
2006-01-10 13:10:00,58.57,58.6,58.54,58.55,29800.0,40.1732,40.1938,40.1526,40.1595,29800.0
2006-01-10 13:15:00,58.54,58.56,58.53,58.55,32500.0,40.1526,40.1663,40.1458,40.1595,32500.0
2006-01-10 13:20:00,58.56,58.76,58.56,58.74,120400.0,40.1663,40.3035,40.1663,40.2898,120400.0
2006-01-10 13:25:00,58.73,58.74,58.63,58.67,78300.0,40.2829,40.2898,40.2144,40.2418,78300.0
2006-01-10 13:30:00,58.68,58.7,58.5,58.59,32900.0,40.2486,40.2624,40.1252,40.1869,32900.0
2006-01-10 13:35:00,58.61,58.61,58.52,58.55,25500.0,40.2006,40.2006,40.1389,40.1595,25500.0
2006-01-10 13:40:00,58.55,58.56,58.44,58.44,25900.0,40.1595,40.1663,40.084,40.084,25900.0
2006-01-10 13:45:00,58.44,58.44,58.36,58.39,36300.0,40.084,40.084,40.0292,40.0497,36300.0
2006-01-10 13:50:00,58.39,58.53,58.39,58.5,35200.0,40.0497,40.1458,40.0497,40.1252,35200.0
2006-01-10 13:55:00,58.5,58.53,58.42,58.52,30100.0,40.1252,40.1458,40.0703,40.1389,30100.0
2006-01-10 14:00:00,58.53,58.53,58.3,58.3,53600.0,40.1458,40.1458,39.988,39.988,53600.0
2006-01-10 14:05:00,58.3,58.38,58.29,58.35,38000.0,39.988,40.0429,39.9811,40.0223,38000.0
2006-01-10 14:10:00,58.36,58.43,58.32,58.43,38500.0,40.0292,40.0772,40.0017,40.0772,38500.0
2006-01-10 14:15:00,58.43,58.43,58.34,58.37,38100.0,40.0772,40.0772,40.0154,40.036,38100.0
2006-01-10 14:20:00,58.38,58.45,58.35,58.35,30000.0,40.0429,40.0909,40.0223,40.0223,30000.0
2006-01-10 14:25:00,58.34,58.34,58.2,58.21,77200.0,40.0154,40.0154,39.9194,39.9263,77200.0
2006-01-10 14:30:00,58.21,58.21,58.12,58.19,63200.0,39.9263,39.9263,39.8645,39.9126,63200.0
2006-01-10 14:35:00,58.18,58.22,58.12,58.18,84500.0,39.9057,39.9331,39.8645,39.9057,84500.0
2006-01-10 14:40:00,58.19,58.21,58.04,58.09,71600.0,39.9126,39.9263,39.8097,39.844,71600.0
2006-01-10 14:45:00,58.1,58.14,58.03,58.08,64900.0,39.8508,39.8783,39.8028,39.8371,64900.0
2006-01-10 14:50:00,58.07,58.08,58.04,58.07,28600.0,39.8303,39.8371,39.8097,39.8303,28600.0
2006-01-10 14:55:00,58.06,58.1,58.05,58.05,80800.0,39.8234,39.8508,39.8165,39.8165,80800.0
2006-01-10 15:00:00,58.05,58.11,58.05,58.1,56200.0,39.8165,39.8577,39.8165,39.8508,56200.0
2006-01-10 15:05:00,58.1,58.13,58.1,58.13,61800.0,39.8508,39.8714,39.8508,39.8714,61800.0
2006-01-10 15:10:00,58.12,58.14,58.1,58.13,73900.0,39.8645,39.8783,39.8508,39.8714,73900.0
2006-01-10 15:15:00,58.13,58.16,57.97,58.08,143100.0,39.8714,39.892,39.7617,39.8371,143100.0
2006-01-10 15:20:00,58.08,58.12,57.99,58.07,87100.0,39.8371,39.8645,39.7754,39.8303,87100.0
2006-01-10 15:25:00,58.09,58.1,58.06,58.06,67700.0,39.844,39.8508,39.8234,39.8234,67700.0
2006-01-10 15:30:00,58.07,58.1,58.04,58.07,64100.0,39.8303,39.8508,39.8097,39.8303,64100.0
2006-01-10 15:35:00,58.07,58.08,58.02,58.06,108100.0,39.8303,39.8371,39.796,39.8234,108100.0
2006-01-10 15:40:00,58.07,58.08,58.01,58.07,67600.0,39.8303,39.8371,39.7891,39.8303,67600.0
2006-01-10 15:45:00,58.07,58.13,58.05,58.12,98700.0,39.8303,39.8714,39.8165,39.8645,98700.0
2006-01-10 15:50:00,58.11,58.24,58.11,58.2,149600.0,39.8577,39.9469,39.8577,39.9194,149600.0
2006-01-10 15:55:00,58.2,58.25,58.2,58.25,233100.0,39.9194,39.9537,39.9194,39.9537,233100.0
2006-01-11 09:30:00,58.48,58.54,58.38,58.52,173600.0,40.1115,40.1526,40.0429,40.1389,173600.0
2006-01-11 09:35:00,58.5,58.65,58.29,58.42,125300.0,40.1252,40.2281,39.9811,40.0703,125300.0
2006-01-11 09:40:00,58.43,58.55,58.26,58.47,111700.0,40.0772,40.1595,39.9606,40.1046,111700.0
2006-01-11 09:45:00,58.46,58.46,58.23,58.27,99700.0,40.0978,40.0978,39.94,39.9674,99700.0
2006-01-11 09:50:00,58.27,58.39,58.13,58.14,117800.0,39.9674,40.0497,39.8714,39.8783,117800.0
2006-01-11 09:55:00,58.14,58.42,58.13,58.36,95600.0,39.8783,40.0703,39.8714,40.0292,95600.0
2006-01-11 10:00:00,58.36,58.37,58.04,58.06,84700.0,40.0292,40.036,39.8097,39.8234,84700.0
2006-01-11 10:05:00,58.08,58.26,58.07,58.24,74500.0,39.8371,39.9606,39.8303,39.9469,74500.0
2006-01-11 10:10:00,58.23,58.26,58.11,58.17,79700.0,39.94,39.9606,39.8577,39.8988,79700.0
2006-01-11 10:15:00,58.18,58.41,58.17,58.31,97000.0,39.9057,40.0635,39.8988,39.9949,97000.0
2006-01-11 10:20:00,58.3,58.46,58.24,58.43,85200.0,39.988,40.0978,39.9469,40.0772,85200.0
2006-01-11 10:25:00,58.44,58.53,58.37,58.53,80100.0,40.084,40.1458,40.036,40.1458,80100.0
2006-01-11 10:30:00,58.55,58.55,58.3,58.32,74000.0,40.1595,40.1595,39.988,40.0017,74000.0
2006-01-11 10:35:00,58.34,58.43,58.32,58.38,47700.0,40.0154,40.0772,40.0017,40.0429,47700.0
2006-01-11 10:40:00,58.38,58.38,58.25,58.28,47700.0,40.0429,40.0429,39.9537,39.9743,47700.0
2006-01-11 10:45:00,58.27,58.27,58.1,58.21,72200.0,39.9674,39.9674,39.8508,39.9263,72200.0
2006-01-11 10:50:00,58.22,58.27,58.16,58.22,61500.0,39.9331,39.9674,39.892,39.9331,61500.0
2006-01-11 10:55:00,58.21,58.24,58.15,58.22,46400.0,39.9263,39.9469,39.8851,39.9331,46400.0
2006-01-11 11:00:00,58.22,58.29,58.21,58.29,91400.0,39.9331,39.9811,39.9263,39.9811,91400.0
2006-01-11 11:05:00,58.3,58.45,58.23,58.27,80800.0,39.988,40.0909,39.94,39.9674,80800.0
2006-01-11 11:10:00,58.28,58.35,58.27,58.33,72400.0,39.9743,40.0223,39.9674,40.0086,72400.0
2006-01-11 11:15:00,58.34,58.34,58.26,58.3,51100.0,40.0154,40.0154,39.9606,39.988,51100.0
2006-01-11 11:20:00,58.31,58.36,58.28,58.36,54000.0,39.9949,40.0292,39.9743,40.0292,54000.0
2006-01-11 11:25:00,58.36,58.46,58.31,58.44,68200.0,40.0292,40.0978,39.9949,40.084,68200.0
2006-01-11 11:30:00,58.45,58.48,58.4,58.43,79200.0,40.0909,40.1115,40.0566,40.0772,79200.0
2006-01-11 11:35:00,58.44,58.75,58.44,58.75,156400.0,40.084,40.2967,40.084,40.2967,156400.0
2006-01-11 11:40:00,58.75,58.75,58.58,58.64,114100.0,40.2967,40.2967,40.1801,40.2212,114100.0
2006-01-11 11:45:00,58.64,58.83,58.6,58.83,107900.0,40.2212,40.3515,40.1938,40.3515,107900.0
2006-01-11 11:50:00,58.83,59.22,58.83,59.18,224800.0,40.3515,40.619,40.3515,40.5916,224800.0
2006-01-11 11:55:00,59.2,59.22,58.97,58.97,161900.0,40.6053,40.619,40.4476,40.4476,161900.0
2006-01-11 12:00:00,58.96,58.98,58.87,58.9,96800.0,40.4407,40.4544,40.379,40.3995,96800.0
2006-01-11 12:05:00,58.9,59.03,58.78,58.86,111400.0,40.3995,40.4887,40.3172,40.3721,111400.0
2006-01-11 12:10:00,58.83,58.87,58.76,58.86,87200.0,40.3515,40.379,40.3035,40.3721,87200.0
2006-01-11 12:15:00,58.86,58.91,58.85,58.89,69200.0,40.3721,40.4064,40.3653,40.3927,69200.0
2006-01-11 12:20:00,58.9,59.03,58.89,58.95,93100.0,40.3995,40.4887,40.3927,40.4338,93100.0
2006-01-11 12:25:00,58.96,58.97,58.8,58.86,60900.0,40.4407,40.4476,40.331,40.3721,60900.0
2006-01-11 12:30:00,58.87,58.93,58.84,58.89,109600.0,40.379,40.4201,40.3584,40.3927,109600.0
2006-01-11 12:35:00,58.89,58.92,58.87,58.9,61600.0,40.3927,40.4133,40.379,40.3995,61600.0
2006-01-11 12:40:00,58.89,58.91,58.86,58.89,55900.0,40.3927,40.4064,40.3721,40.3927,55900.0
2006-01-11 12:45:00,58.9,58.95,58.89,58.91,27500.0,40.3995,40.4338,40.3927,40.4064,27500.0
2006-01-11 12:50:00,58.91,58.91,58.75,58.88,71700.0,40.4064,40.4064,40.2967,40.3858,71700.0
2006-01-11 12:55:00,58.88,58.92,58.84,58.87,75800.0,40.3858,40.4133,40.3584,40.379,75800.0
2006-01-11 13:00:00,58.86,58.9,58.84,58.87,31800.0,40.3721,40.3995,40.3584,40.379,31800.0
2006-01-11 13:05:00,58.87,58.9,58.85,58.88,43000.0,40.379,40.3995,40.3653,40.3858,43000.0
2006-01-11 13:10:00,58.88,59.04,58.87,58.99,85000.0,40.3858,40.4956,40.379,40.4613,85000.0
2006-01-11 13:15:00,59.0,59.1,58.97,59.08,85300.0,40.4681,40.5367,40.4476,40.523,85300.0
2006-01-11 13:20:00,59.08,59.2,59.01,59.09,84300.0,40.523,40.6053,40.475,40.5299,84300.0
2006-01-11 13:25:00,59.09,59.11,58.96,59.0,90600.0,40.5299,40.5436,40.4407,40.4681,90600.0
2006-01-11 13:30:00,59.01,59.03,58.92,58.92,35500.0,40.475,40.4887,40.4133,40.4133,35500.0
2006-01-11 13:35:00,58.91,59.03,58.9,58.98,41900.0,40.4064,40.4887,40.3995,40.4544,41900.0
2006-01-11 13:40:00,58.99,59.05,58.93,58.97,42300.0,40.4613,40.5024,40.4201,40.4476,42300.0
2006-01-11 13:45:00,58.96,58.96,58.86,58.9,41400.0,40.4407,40.4407,40.3721,40.3995,41400.0
2006-01-11 13:50:00,58.9,58.93,58.88,58.9,31200.0,40.3995,40.4201,40.3858,40.3995,31200.0
2006-01-11 13:55:00,58.89,58.92,58.8,58.9,57800.0,40.3927,40.4133,40.331,40.3995,57800.0
2006-01-11 14:00:00,58.91,58.93,58.87,58.91,70900.0,40.4064,40.4201,40.379,40.4064,70900.0
2006-01-11 14:05:00,58.91,58.97,58.88,58.94,36600.0,40.4064,40.4476,40.3858,40.427,36600.0
2006-01-11 14:10:00,58.92,58.96,58.87,58.88,38000.0,40.4133,40.4407,40.379,40.3858,38000.0
2006-01-11 14:15:00,58.89,58.91,58.87,58.88,46300.0,40.3927,40.4064,40.379,40.3858,46300.0
2006-01-11 14:20:00,58.89,58.9,58.83,58.87,31400.0,40.3927,40.3995,40.3515,40.379,31400.0
2006-01-11 14:25:00,58.83,58.88,58.8,58.82,49200.0,40.3515,40.3858,40.331,40.3447,49200.0
2006-01-11 14:30:00,58.82,58.88,58.81,58.86,38000.0,40.3447,40.3858,40.3378,40.3721,38000.0
2006-01-11 14:35:00,58.86,58.91,58.86,58.9,45300.0,40.3721,40.4064,40.3721,40.3995,45300.0
2006-01-11 14:40:00,58.9,58.91,58.85,58.86,60900.0,40.3995,40.4064,40.3653,40.3721,60900.0
2006-01-11 14:45:00,58.85,58.85,58.78,58.79,99200.0,40.3653,40.3653,40.3172,40.3241,99200.0
2006-01-11 14:50:00,58.79,58.81,58.6,58.63,133300.0,40.3241,40.3378,40.1938,40.2144,133300.0
2006-01-11 14:55:00,58.63,58.67,58.59,58.61,80700.0,40.2144,40.2418,40.1869,40.2006,80700.0
2006-01-11 15:00:00,58.59,58.7,58.58,58.6,63500.0,40.1869,40.2624,40.1801,40.1938,63500.0
2006-01-11 15:05:00,58.6,58.6,58.51,58.54,71500.0,40.1938,40.1938,40.132,40.1526,71500.0
2006-01-11 15:10:00,58.54,58.59,58.53,58.57,38300.0,40.1526,40.1869,40.1458,40.1732,38300.0
2006-01-11 15:15:00,58.56,58.58,58.55,58.57,25400.0,40.1663,40.1801,40.1595,40.1732,25400.0
2006-01-11 15:20:00,58.57,58.64,58.53,58.64,77600.0,40.1732,40.2212,40.1458,40.2212,77600.0
2006-01-11 15:25:00,58.64,58.66,58.45,58.47,63000.0,40.2212,40.2349,40.0909,40.1046,63000.0
2006-01-11 15:30:00,58.47,58.52,58.45,58.51,48500.0,40.1046,40.1389,40.0909,40.132,48500.0
2006-01-11 15:35:00,58.51,58.52,58.4,58.42,57900.0,40.132,40.1389,40.0566,40.0703,57900.0
2006-01-11 15:40:00,58.42,58.49,58.35,58.47,69000.0,40.0703,40.1183,40.0223,40.1046,69000.0
2006-01-11 15:45:00,58.48,58.5,58.4,58.42,81800.0,40.1115,40.1252,40.0566,40.0703,81800.0
2006-01-11 15:50:00,58.43,58.44,58.35,58.36,85400.0,40.0772,40.084,40.0223,40.0292,85400.0
2006-01-11 15:55:00,58.35,58.47,58.35,58.45,143900.0,40.0223,40.1046,40.0223,40.0909,143900.0
2006-01-12 09:30:00,58.21,58.21,57.85,57.88,159400.0,39.9263,39.9263,39.6794,39.6999,159400.0
2006-01-12 09:35:00,57.95,58.26,57.89,58.18,99300.0,39.7479,39.9606,39.7068,39.9057,99300.0
2006-01-12 09:40:00,58.17,58.21,57.91,58.21,136100.0,39.8988,39.9263,39.7205,39.9263,136100.0
2006-01-12 09:45:00,58.21,58.24,58.02,58.13,116000.0,39.9263,39.9469,39.796,39.8714,116000.0
2006-01-12 09:50:00,58.14,58.25,58.11,58.14,70900.0,39.8783,39.9537,39.8577,39.8783,70900.0
2006-01-12 09:55:00,58.12,58.22,58.01,58.05,91600.0,39.8645,39.9331,39.7891,39.8165,91600.0
2006-01-12 10:00:00,58.05,58.11,57.93,57.98,117800.0,39.8165,39.8577,39.7342,39.7685,117800.0
2006-01-12 10:05:00,57.98,58.07,57.91,58.02,110600.0,39.7685,39.8303,39.7205,39.796,110600.0
2006-01-12 10:10:00,58.03,58.1,57.87,57.94,93800.0,39.8028,39.8508,39.6931,39.7411,93800.0
2006-01-12 10:15:00,57.94,58.22,57.93,58.18,165900.0,39.7411,39.9331,39.7342,39.9057,165900.0
2006-01-12 10:20:00,58.19,58.2,58.13,58.2,124700.0,39.9126,39.9194,39.8714,39.9194,124700.0
2006-01-12 10:25:00,58.2,58.39,58.15,58.19,113300.0,39.9194,40.0497,39.8851,39.9126,113300.0
2006-01-12 10:30:00,58.19,58.46,58.19,58.39,92100.0,39.9126,40.0978,39.9126,40.0497,92100.0
2006-01-12 10:35:00,58.4,58.49,58.38,58.45,84700.0,40.0566,40.1183,40.0429,40.0909,84700.0
2006-01-12 10:40:00,58.45,58.46,58.26,58.34,53900.0,40.0909,40.0978,39.9606,40.0154,53900.0
2006-01-12 10:45:00,58.34,58.4,58.31,58.4,55400.0,40.0154,40.0566,39.9949,40.0566,55400.0
2006-01-12 10:50:00,58.4,58.42,58.32,58.36,60000.0,40.0566,40.0703,40.0017,40.0292,60000.0
2006-01-12 10:55:00,58.35,58.39,58.33,58.35,59300.0,40.0223,40.0497,40.0086,40.0223,59300.0
2006-01-12 11:00:00,58.35,58.4,58.27,58.39,99400.0,40.0223,40.0566,39.9674,40.0497,99400.0
2006-01-12 11:05:00,58.38,58.47,58.35,58.43,102700.0,40.0429,40.1046,40.0223,40.0772,102700.0
2006-01-12 11:10:00,58.43,58.46,58.37,58.43,51200.0,40.0772,40.0978,40.036,40.0772,51200.0
2006-01-12 11:15:00,58.43,58.47,58.35,58.36,65200.0,40.0772,40.1046,40.0223,40.0292,65200.0
2006-01-12 11:20:00,58.36,58.55,58.36,58.54,74000.0,40.0292,40.1595,40.0292,40.1526,74000.0
2006-01-12 11:25:00,58.54,58.69,58.54,58.68,82200.0,40.1526,40.2555,40.1526,40.2486,82200.0
2006-01-12 11:30:00,58.7,58.72,58.6,58.7,62300.0,40.2624,40.2761,40.1938,40.2624,62300.0
2006-01-12 11:35:00,58.71,58.76,58.66,58.68,70400.0,40.2692,40.3035,40.2349,40.2486,70400.0
2006-01-12 11:40:00,58.69,58.73,58.61,58.63,64700.0,40.2555,40.2829,40.2006,40.2144,64700.0
2006-01-12 11:45:00,58.63,58.66,58.58,58.64,48200.0,40.2144,40.2349,40.1801,40.2212,48200.0
2006-01-12 11:50:00,58.65,58.69,58.61,58.62,29500.0,40.2281,40.2555,40.2006,40.2075,29500.0
2006-01-12 11:55:00,58.64,58.69,58.64,58.67,33800.0,40.2212,40.2555,40.2212,40.2418,33800.0
2006-01-12 12:00:00,58.67,58.75,58.63,58.75,48300.0,40.2418,40.2967,40.2144,40.2967,48300.0
2006-01-12 12:05:00,58.75,58.89,58.73,58.85,79100.0,40.2967,40.3927,40.2829,40.3653,79100.0
2006-01-12 12:10:00,58.85,58.85,58.65,58.65,51600.0,40.3653,40.3653,40.2281,40.2281,51600.0
2006-01-12 12:15:00,58.65,58.85,58.64,58.84,71800.0,40.2281,40.3653,40.2212,40.3584,71800.0
2006-01-12 12:20:00,58.83,58.85,58.75,58.77,78800.0,40.3515,40.3653,40.2967,40.3104,78800.0
2006-01-12 12:25:00,58.77,58.87,58.72,58.75,53400.0,40.3104,40.379,40.2761,40.2967,53400.0
2006-01-12 12:30:00,58.75,58.84,58.73,58.81,25400.0,40.2967,40.3584,40.2829,40.3378,25400.0
2006-01-12 12:35:00,58.81,58.83,58.77,58.77,24800.0,40.3378,40.3515,40.3104,40.3104,24800.0
2006-01-12 12:40:00,58.8,58.98,58.77,58.98,67600.0,40.331,40.4544,40.3104,40.4544,67600.0
2006-01-12 12:45:00,58.98,58.98,58.82,58.88,143900.0,40.4544,40.4544,40.3447,40.3858,143900.0
2006-01-12 12:50:00,58.89,58.89,58.84,58.85,23200.0,40.3927,40.3927,40.3584,40.3653,23200.0
2006-01-12 12:55:00,58.85,58.85,58.8,58.83,39300.0,40.3653,40.3653,40.331,40.3515,39300.0
2006-01-12 13:00:00,58.83,58.87,58.81,58.84,39900.0,40.3515,40.379,40.3378,40.3584,39900.0
2006-01-12 13:05:00,58.85,58.86,58.83,58.84,25400.0,40.3653,40.3721,40.3515,40.3584,25400.0
2006-01-12 13:10:00,58.83,58.98,58.82,58.91,76100.0,40.3515,40.4544,40.3447,40.4064,76100.0
2006-01-12 13:15:00,58.95,58.95,58.87,58.89,37700.0,40.4338,40.4338,40.379,40.3927,37700.0
2006-01-12 13:20:00,58.89,58.92,58.88,58.9,34300.0,40.3927,40.4133,40.3858,40.3995,34300.0
2006-01-12 13:25:00,58.9,58.9,58.77,58.82,51100.0,40.3995,40.3995,40.3104,40.3447,51100.0
2006-01-12 13:30:00,58.84,58.84,58.77,58.78,29400.0,40.3584,40.3584,40.3104,40.3172,29400.0
2006-01-12 13:35:00,58.78,58.82,58.78,58.8,28500.0,40.3172,40.3447,40.3172,40.331,28500.0
2006-01-12 13:40:00,58.8,58.8,58.76,58.78,19700.0,40.331,40.331,40.3035,40.3172,19700.0
2006-01-12 13:45:00,58.78,58.79,58.71,58.71,32900.0,40.3172,40.3241,40.2692,40.2692,32900.0
2006-01-12 13:50:00,58.71,58.71,58.59,58.6,35700.0,40.2692,40.2692,40.1869,40.1938,35700.0
2006-01-12 13:55:00,58.59,58.6,58.36,58.43,85100.0,40.1869,40.1938,40.0292,40.0772,85100.0
2006-01-12 14:00:00,58.45,58.48,58.38,58.43,37000.0,40.0909,40.1115,40.0429,40.0772,37000.0
2006-01-12 14:05:00,58.43,58.43,58.26,58.31,55300.0,40.0772,40.0772,39.9606,39.9949,55300.0
2006-01-12 14:10:00,58.33,58.41,58.32,58.33,31900.0,40.0086,40.0635,40.0017,40.0086,31900.0
2006-01-12 14:15:00,58.33,58.42,58.3,58.3,43200.0,40.0086,40.0703,39.988,39.988,43200.0
2006-01-12 14:20:00,58.3,58.3,58.25,58.29,18900.0,39.988,39.988,39.9537,39.9811,18900.0
2006-01-12 14:25:00,58.3,58.32,58.12,58.13,38600.0,39.988,40.0017,39.8645,39.8714,38600.0
2006-01-12 14:30:00,58.16,58.17,58.05,58.17,63300.0,39.892,39.8988,39.8165,39.8988,63300.0
2006-01-12 14:35:00,58.18,58.18,57.99,58.0,114400.0,39.9057,39.9057,39.7754,39.7822,114400.0
2006-01-12 14:40:00,57.98,58.03,57.87,58.03,121700.0,39.7685,39.8028,39.6931,39.8028,121700.0
2006-01-12 14:45:00,58.04,58.08,57.95,57.95,53700.0,39.8097,39.8371,39.7479,39.7479,53700.0
2006-01-12 14:50:00,57.94,58.01,57.92,57.98,46100.0,39.7411,39.7891,39.7274,39.7685,46100.0
2006-01-12 14:55:00,57.98,58.05,57.9,58.04,115600.0,39.7685,39.8165,39.7136,39.8097,115600.0
2006-01-12 15:00:00,58.04,58.04,57.92,57.99,36100.0,39.8097,39.8097,39.7274,39.7754,36100.0
2006-01-12 15:05:00,58.0,58.09,57.99,58.06,69300.0,39.7822,39.844,39.7754,39.8234,69300.0
2006-01-12 15:10:00,58.06,58.18,58.04,58.11,51100.0,39.8234,39.9057,39.8097,39.8577,51100.0
2006-01-12 15:15:00,58.11,58.14,58.07,58.11,33000.0,39.8577,39.8783,39.8303,39.8577,33000.0
2006-01-12 15:20:00,58.12,58.12,57.91,57.91,107000.0,39.8645,39.8645,39.7205,39.7205,107000.0
2006-01-12 15:25:00,57.93,57.93,57.88,57.9,82800.0,39.7342,39.7342,39.6999,39.7136,82800.0
2006-01-12 15:30:00,57.92,57.96,57.88,57.96,53600.0,39.7274,39.7548,39.6999,39.7548,53600.0
2006-01-12 15:35:00,57.96,58.07,57.94,58.02,39300.0,39.7548,39.8303,39.7411,39.796,39300.0
2006-01-12 15:40:00,58.03,58.03,57.93,57.97,75300.0,39.8028,39.8028,39.7342,39.7617,75300.0
2006-01-12 15:45:00,57.97,57.97,57.86,57.93,111900.0,39.7617,39.7617,39.6862,39.7342,111900.0
2006-01-12 15:50:00,57.93,58.01,57.91,58.0,67200.0,39.7342,39.7891,39.7205,39.7822,67200.0
2006-01-12 15:55:00,57.98,58.01,57.93,57.96,99500.0,39.7685,39.7891,39.7342,39.7548,99500.0
2006-01-13 09:30:00,58.47,58.48,58.09,58.09,191300.0,40.1046,40.1115,39.844,39.844,191300.0
2006-01-13 09:35:00,58.09,58.26,58.05,58.22,144300.0,39.844,39.9606,39.8165,39.9331,144300.0
2006-01-13 09:40:00,58.24,58.35,58.1,58.17,67900.0,39.9469,40.0223,39.8508,39.8988,67900.0
2006-01-13 09:45:00,58.21,58.35,58.17,58.25,64200.0,39.9263,40.0223,39.8988,39.9537,64200.0
2006-01-13 09:50:00,58.22,58.3,58.15,58.28,60300.0,39.9331,39.988,39.8851,39.9743,60300.0
2006-01-13 09:55:00,58.24,58.3,58.13,58.28,45500.0,39.9469,39.988,39.8714,39.9743,45500.0
2006-01-13 10:00:00,58.28,58.3,58.19,58.29,77000.0,39.9743,39.988,39.9126,39.9811,77000.0
2006-01-13 10:05:00,58.29,58.5,58.2,58.49,77800.0,39.9811,40.1252,39.9194,40.1183,77800.0
2006-01-13 10:10:00,58.49,58.72,58.4,58.53,99700.0,40.1183,40.2761,40.0566,40.1458,99700.0
2006-01-13 10:15:00,58.49,58.5,58.37,58.42,51100.0,40.1183,40.1252,40.036,40.0703,51100.0
2006-01-13 10:20:00,58.42,58.5,58.4,58.49,101400.0,40.0703,40.1252,40.0566,40.1183,101400.0
2006-01-13 10:25:00,58.49,58.55,58.44,58.52,81900.0,40.1183,40.1595,40.084,40.1389,81900.0
2006-01-13 10:30:00,58.52,58.85,58.5,58.84,104200.0,40.1389,40.3653,40.1252,40.3584,104200.0
2006-01-13 10:35:00,58.79,59.18,58.78,59.14,228800.0,40.3241,40.5916,40.3172,40.5642,228800.0
2006-01-13 10:40:00,59.15,59.29,59.05,59.15,264700.0,40.571,40.667,40.5024,40.571,264700.0
2006-01-13 10:45:00,59.14,59.25,59.11,59.24,125200.0,40.5642,40.6396,40.5436,40.6328,125200.0
2006-01-13 10:50:00,59.24,59.47,59.23,59.35,203000.0,40.6328,40.7905,40.6259,40.7082,203000.0
2006-01-13 10:55:00,59.35,59.46,59.33,59.44,124200.0,40.7082,40.7837,40.6945,40.7699,124200.0
2006-01-13 11:00:00,59.44,59.5,59.41,59.46,101700.0,40.7699,40.8111,40.7494,40.7837,101700.0
2006-01-13 11:05:00,59.46,59.46,59.31,59.46,138000.0,40.7837,40.7837,40.6808,40.7837,138000.0
2006-01-13 11:10:00,59.43,59.6,59.42,59.55,183200.0,40.7631,40.8797,40.7562,40.8454,183200.0
2006-01-13 11:15:00,59.55,59.69,59.53,59.55,135300.0,40.8454,40.9414,40.8317,40.8454,135300.0
2006-01-13 11:20:00,59.55,59.56,59.33,59.42,152200.0,40.8454,40.8522,40.6945,40.7562,152200.0
2006-01-13 11:25:00,59.41,59.51,59.35,59.46,121100.0,40.7494,40.8179,40.7082,40.7837,121100.0
2006-01-13 11:30:00,59.47,59.54,59.44,59.51,76800.0,40.7905,40.8385,40.7699,40.8179,76800.0
2006-01-13 11:35:00,59.51,59.7,59.49,59.69,97500.0,40.8179,40.9483,40.8042,40.9414,97500.0
2006-01-13 11:40:00,59.69,59.69,59.56,59.6,115700.0,40.9414,40.9414,40.8522,40.8797,115700.0
2006-01-13 11:45:00,59.61,59.63,59.46,59.51,122900.0,40.8865,40.9003,40.7837,40.8179,122900.0
2006-01-13 11:50:00,59.52,59.53,59.39,59.41,88000.0,40.8248,40.8317,40.7356,40.7494,88000.0
2006-01-13 11:55:00,59.43,59.53,59.41,59.53,83800.0,40.7631,40.8317,40.7494,40.8317,83800.0
2006-01-13 12:00:00,59.51,59.6,59.47,59.57,37400.0,40.8179,40.8797,40.7905,40.8591,37400.0
2006-01-13 12:05:00,59.57,59.6,59.48,59.48,51300.0,40.8591,40.8797,40.7974,40.7974,51300.0
2006-01-13 12:10:00,59.49,59.6,59.42,59.53,59600.0,40.8042,40.8797,40.7562,40.8317,59600.0
2006-01-13 12:15:00,59.51,59.58,59.48,59.55,17600.0,40.8179,40.866,40.7974,40.8454,17600.0
2006-01-13 12:20:00,59.54,59.61,59.54,59.6,63200.0,40.8385,40.8865,40.8385,40.8797,63200.0
2006-01-13 12:25:00,59.59,59.65,59.54,59.65,69200.0,40.8728,40.914,40.8385,40.914,69200.0
2006-01-13 12:30:00,59.64,59.69,59.62,59.67,36800.0,40.9071,40.9414,40.8934,40.9277,36800.0
2006-01-13 12:35:00,59.65,59.74,59.64,59.73,85400.0,40.914,40.9757,40.9071,40.9688,85400.0
2006-01-13 12:40:00,59.73,59.73,59.68,59.68,59900.0,40.9688,40.9688,40.9346,40.9346,59900.0
2006-01-13 12:45:00,59.68,59.69,59.56,59.62,62300.0,40.9346,40.9414,40.8522,40.8934,62300.0
2006-01-13 12:50:00,59.62,59.7,59.55,59.65,47100.0,40.8934,40.9483,40.8454,40.914,47100.0
2006-01-13 12:55:00,59.66,59.68,59.64,59.65,34700.0,40.9208,40.9346,40.9071,40.914,34700.0
2006-01-13 13:00:00,59.66,59.66,59.59,59.61,48900.0,40.9208,40.9208,40.8728,40.8865,48900.0
2006-01-13 13:05:00,59.61,59.64,59.58,59.6,18800.0,40.8865,40.9071,40.866,40.8797,18800.0
2006-01-13 13:10:00,59.59,59.61,59.57,59.58,16500.0,40.8728,40.8865,40.8591,40.866,16500.0
2006-01-13 13:15:00,59.59,59.59,59.52,59.57,37800.0,40.8728,40.8728,40.8248,40.8591,37800.0
2006-01-13 13:20:00,59.58,59.59,59.54,59.57,23300.0,40.866,40.8728,40.8385,40.8591,23300.0
2006-01-13 13:25:00,59.55,59.61,59.52,59.6,40000.0,40.8454,40.8865,40.8248,40.8797,40000.0
2006-01-13 13:30:00,59.59,59.59,59.5,59.5,67500.0,40.8728,40.8728,40.8111,40.8111,67500.0
2006-01-13 13:35:00,59.51,59.51,59.3,59.3,87900.0,40.8179,40.8179,40.6739,40.6739,87900.0
2006-01-13 13:40:00,59.3,59.41,59.28,59.41,70000.0,40.6739,40.7494,40.6602,40.7494,70000.0
2006-01-13 13:45:00,59.4,59.43,59.36,59.38,20200.0,40.7425,40.7631,40.7151,40.7288,20200.0
2006-01-13 13:50:00,59.39,59.43,59.33,59.43,28700.0,40.7356,40.7631,40.6945,40.7631,28700.0
2006-01-13 13:55:00,59.42,59.43,59.36,59.41,21000.0,40.7562,40.7631,40.7151,40.7494,21000.0
2006-01-13 14:00:00,59.41,59.41,59.35,59.35,36100.0,40.7494,40.7494,40.7082,40.7082,36100.0
2006-01-13 14:05:00,59.34,59.37,59.31,59.31,33500.0,40.7013,40.7219,40.6808,40.6808,33500.0
2006-01-13 14:10:00,59.31,59.31,59.15,59.17,84600.0,40.6808,40.6808,40.571,40.5847,84600.0
2006-01-13 14:15:00,59.17,59.28,59.12,59.28,47200.0,40.5847,40.6602,40.5504,40.6602,47200.0
2006-01-13 14:20:00,59.27,59.29,59.23,59.28,22400.0,40.6533,40.667,40.6259,40.6602,22400.0
2006-01-13 14:25:00,59.29,59.45,59.26,59.43,39900.0,40.667,40.7768,40.6465,40.7631,39900.0
2006-01-13 14:30:00,59.42,59.47,59.42,59.45,43200.0,40.7562,40.7905,40.7562,40.7768,43200.0
2006-01-13 14:35:00,59.45,59.47,59.39,59.4,26000.0,40.7768,40.7905,40.7356,40.7425,26000.0
2006-01-13 14:40:00,59.39,59.49,59.35,59.42,36700.0,40.7356,40.8042,40.7082,40.7562,36700.0
2006-01-13 14:45:00,59.43,59.54,59.42,59.52,34100.0,40.7631,40.8385,40.7562,40.8248,34100.0
2006-01-13 14:50:00,59.5,59.54,59.46,59.46,34700.0,40.8111,40.8385,40.7837,40.7837,34700.0
2006-01-13 14:55:00,59.45,59.5,59.44,59.49,26000.0,40.7768,40.8111,40.7699,40.8042,26000.0
2006-01-13 15:00:00,59.49,59.52,59.48,59.52,41900.0,40.8042,40.8248,40.7974,40.8248,41900.0
2006-01-13 15:05:00,59.51,59.52,59.47,59.49,29500.0,40.8179,40.8248,40.7905,40.8042,29500.0
2006-01-13 15:10:00,59.5,59.5,59.43,59.44,28300.0,40.8111,40.8111,40.7631,40.7699,28300.0
2006-01-13 15:15:00,59.43,59.43,59.36,59.36,27900.0,40.7631,40.7631,40.7151,40.7151,27900.0
2006-01-13 15:20:00,59.36,59.5,59.35,59.5,56900.0,40.7151,40.8111,40.7082,40.8111,56900.0
2006-01-13 15:25:00,59.49,59.57,59.46,59.55,43000.0,40.8042,40.8591,40.7837,40.8454,43000.0
2006-01-13 15:30:00,59.55,59.57,59.52,59.56,81100.0,40.8454,40.8591,40.8248,40.8522,81100.0
2006-01-13 15:35:00,59.55,59.57,59.5,59.52,95800.0,40.8454,40.8591,40.8111,40.8248,95800.0
2006-01-13 15:40:00,59.51,59.74,59.5,59.69,119000.0,40.8179,40.9757,40.8111,40.9414,119000.0
2006-01-13 15:45:00,59.68,59.78,59.68,59.77,207600.0,40.9346,41.0031,40.9346,40.9963,207600.0
2006-01-13 15:50:00,59.78,59.83,59.71,59.82,167300.0,41.0031,41.0374,40.9551,41.0306,167300.0
2006-01-13 15:55:00,59.81,59.87,59.78,59.86,243800.0,41.0237,41.0649,41.0031,41.058,243800.0
2006-01-17 09:30:00,59.4,59.4,59.13,59.3,323200.0,40.7425,40.7425,40.5573,40.6739,323200.0
2006-01-17 09:35:00,59.29,59.32,59.17,59.19,127500.0,40.667,40.6876,40.5847,40.5985,127500.0
2006-01-17 09:40:00,59.18,59.22,59.05,59.05,166200.0,40.5916,40.619,40.5024,40.5024,166200.0
2006-01-17 09:45:00,59.08,59.29,59.05,59.26,189500.0,40.523,40.667,40.5024,40.6465,189500.0
2006-01-17 09:50:00,59.25,59.44,59.17,59.39,184300.0,40.6396,40.7699,40.5847,40.7356,184300.0
2006-01-17 09:55:00,59.39,59.59,59.35,59.51,241200.0,40.7356,40.8728,40.7082,40.8179,241200.0
2006-01-17 10:00:00,59.49,59.65,59.48,59.51,230700.0,40.8042,40.914,40.7974,40.8179,230700.0
2006-01-17 10:05:00,59.51,59.58,59.39,59.57,149000.0,40.8179,40.866,40.7356,40.8591,149000.0
2006-01-17 10:10:00,59.56,59.79,59.55,59.63,137500.0,40.8522,41.01,40.8454,40.9003,137500.0
2006-01-17 10:15:00,59.62,59.65,59.47,59.6,145300.0,40.8934,40.914,40.7905,40.8797,145300.0
2006-01-17 10:20:00,59.6,59.76,59.57,59.58,74700.0,40.8797,40.9894,40.8591,40.866,74700.0
2006-01-17 10:25:00,59.58,59.64,59.54,59.57,112700.0,40.866,40.9071,40.8385,40.8591,112700.0
2006-01-17 10:30:00,59.57,59.67,59.53,59.64,82200.0,40.8591,40.9277,40.8317,40.9071,82200.0
2006-01-17 10:35:00,59.64,60.01,59.6,59.96,196500.0,40.9071,41.1609,40.8797,41.1266,196500.0
2006-01-17 10:40:00,59.96,59.96,59.76,59.86,111600.0,41.1266,41.1266,40.9894,41.058,111600.0
2006-01-17 10:45:00,59.86,59.98,59.85,59.86,137400.0,41.058,41.1403,41.0512,41.058,137400.0
2006-01-17 10:50:00,59.85,59.9,59.75,59.81,155000.0,41.0512,41.0854,40.9826,41.0237,155000.0
2006-01-17 10:55:00,59.82,59.97,59.82,59.92,105300.0,41.0306,41.1335,41.0306,41.0992,105300.0
2006-01-17 11:00:00,59.92,59.99,59.9,59.95,102300.0,41.0992,41.1472,41.0854,41.1197,102300.0
2006-01-17 11:05:00,59.95,60.12,59.9,59.95,216600.0,41.1197,41.2363,41.0854,41.1197,216600.0
2006-01-17 11:10:00,59.98,60.05,59.86,60.02,130300.0,41.1403,41.1883,41.058,41.1678,130300.0
2006-01-17 11:15:00,59.97,60.02,59.87,60.02,105300.0,41.1335,41.1678,41.0649,41.1678,105300.0
2006-01-17 11:20:00,60.03,60.16,60.03,60.1,144700.0,41.1746,41.2638,41.1746,41.2226,144700.0
2006-01-17 11:25:00,60.12,60.2,60.11,60.15,113200.0,41.2363,41.2912,41.2295,41.2569,113200.0
2006-01-17 11:30:00,60.15,60.19,60.09,60.14,106900.0,41.2569,41.2844,41.2158,41.2501,106900.0
2006-01-17 11:35:00,60.14,60.34,60.14,60.33,115900.0,41.2501,41.3872,41.2501,41.3804,115900.0
2006-01-17 11:40:00,60.32,60.32,60.2,60.22,40600.0,41.3735,41.3735,41.2912,41.3049,40600.0
2006-01-17 11:45:00,60.23,60.23,60.01,60.03,86700.0,41.3118,41.3118,41.1609,41.1746,86700.0
2006-01-17 11:50:00,60.03,60.07,59.95,60.02,100200.0,41.1746,41.2021,41.1197,41.1678,100200.0
2006-01-17 11:55:00,60.02,60.14,60.02,60.03,48800.0,41.1678,41.2501,41.1678,41.1746,48800.0
2006-01-17 12:00:00,60.03,60.12,60.0,60.09,62200.0,41.1746,41.2363,41.154,41.2158,62200.0
2006-01-17 12:05:00,60.09,60.09,60.0,60.07,52000.0,41.2158,41.2158,41.154,41.2021,52000.0
2006-01-17 12:10:00,60.07,60.07,60.0,60.03,34000.0,41.2021,41.2021,41.154,41.1746,34000.0
2006-01-17 12:15:00,60.03,60.06,60.0,60.0,40100.0,41.1746,41.1952,41.154,41.154,40100.0
2006-01-17 12:20:00,60.0,60.04,59.92,60.01,61000.0,41.154,41.1815,41.0992,41.1609,61000.0
2006-01-17 12:25:00,60.01,60.02,59.7,59.7,89000.0,41.1609,41.1678,40.9483,40.9483,89000.0
2006-01-17 12:30:00,59.7,59.7,59.56,59.62,190900.0,40.9483,40.9483,40.8522,40.8934,190900.0
2006-01-17 12:35:00,59.62,59.75,59.55,59.6,110900.0,40.8934,40.9826,40.8454,40.8797,110900.0
2006-01-17 12:40:00,59.58,59.58,59.42,59.48,161500.0,40.866,40.866,40.7562,40.7974,161500.0
2006-01-17 12:45:00,59.49,59.57,59.36,59.57,152600.0,40.8042,40.8591,40.7151,40.8591,152600.0
2006-01-17 12:50:00,59.55,59.67,59.53,59.53,92000.0,40.8454,40.9277,40.8317,40.8317,92000.0
2006-01-17 12:55:00,59.52,59.56,59.45,59.54,70400.0,40.8248,40.8522,40.7768,40.8385,70400.0
2006-01-17 13:00:00,59.54,59.62,59.54,59.54,87500.0,40.8385,40.8934,40.8385,40.8385,87500.0
2006-01-17 13:05:00,59.53,59.54,59.42,59.43,95700.0,40.8317,40.8385,40.7562,40.7631,95700.0
2006-01-17 13:10:00,59.41,59.48,59.4,59.41,51500.0,40.7494,40.7974,40.7425,40.7494,51500.0
2006-01-17 13:15:00,59.39,59.44,59.3,59.31,72100.0,40.7356,40.7699,40.6739,40.6808,72100.0
2006-01-17 13:20:00,59.3,59.32,59.26,59.3,74200.0,40.6739,40.6876,40.6465,40.6739,74200.0
2006-01-17 13:25:00,59.3,59.32,59.25,59.27,60200.0,40.6739,40.6876,40.6396,40.6533,60200.0
2006-01-17 13:30:00,59.27,59.29,59.11,59.11,78400.0,40.6533,40.667,40.5436,40.5436,78400.0
2006-01-17 13:35:00,59.1,59.17,59.02,59.16,142700.0,40.5367,40.5847,40.4819,40.5779,142700.0
2006-01-17 13:40:00,59.15,59.16,59.06,59.08,58600.0,40.571,40.5779,40.5093,40.523,58600.0
2006-01-17 13:45:00,59.1,59.14,59.07,59.11,51200.0,40.5367,40.5642,40.5162,40.5436,51200.0
2006-01-17 13:50:00,59.11,59.18,59.11,59.13,69900.0,40.5436,40.5916,40.5436,40.5573,69900.0
2006-01-17 13:55:00,59.13,59.25,59.12,59.13,60700.0,40.5573,40.6396,40.5504,40.5573,60700.0
2006-01-17 14:00:00,59.12,59.24,59.03,59.03,72100.0,40.5504,40.6328,40.4887,40.4887,72100.0
2006-01-17 14:05:00,59.03,59.11,59.01,59.04,67600.0,40.4887,40.5436,40.475,40.4956,67600.0
2006-01-17 14:10:00,59.03,59.05,58.85,58.92,153900.0,40.4887,40.5024,40.3653,40.4133,153900.0
2006-01-17 14:15:00,58.91,59.04,58.88,58.99,82000.0,40.4064,40.4956,40.3858,40.4613,82000.0
2006-01-17 14:20:00,58.99,59.03,58.98,59.02,71800.0,40.4613,40.4887,40.4544,40.4819,71800.0
2006-01-17 14:25:00,59.01,59.18,59.01,59.13,72200.0,40.475,40.5916,40.475,40.5573,72200.0
2006-01-17 14:30:00,59.13,59.19,59.12,59.15,54800.0,40.5573,40.5985,40.5504,40.571,54800.0
2006-01-17 14:35:00,59.15,59.16,59.05,59.13,73800.0,40.571,40.5779,40.5024,40.5573,73800.0
2006-01-17 14:40:00,59.13,59.13,59.04,59.05,56700.0,40.5573,40.5573,40.4956,40.5024,56700.0
2006-01-17 14:45:00,59.04,59.04,58.97,59.03,97800.0,40.4956,40.4956,40.4476,40.4887,97800.0
2006-01-17 14:50:00,59.02,59.03,58.97,58.97,59400.0,40.4819,40.4887,40.4476,40.4476,59400.0
2006-01-17 14:55:00,58.97,59.1,58.97,59.1,53400.0,40.4476,40.5367,40.4476,40.5367,53400.0
2006-01-17 15:00:00,59.1,59.13,59.02,59.02,63700.0,40.5367,40.5573,40.4819,40.4819,63700.0
2006-01-17 15:05:00,59.01,59.06,59.01,59.06,64700.0,40.475,40.5093,40.475,40.5093,64700.0
2006-01-17 15:10:00,59.06,59.13,59.04,59.1,45500.0,40.5093,40.5573,40.4956,40.5367,45500.0
2006-01-17 15:15:00,59.1,59.11,58.94,59.06,138400.0,40.5367,40.5436,40.427,40.5093,138400.0
2006-01-17 15:20:00,59.06,59.08,59.04,59.06,47500.0,40.5093,40.523,40.4956,40.5093,47500.0
2006-01-17 15:25:00,59.06,59.17,59.04,59.15,78800.0,40.5093,40.5847,40.4956,40.571,78800.0
2006-01-17 15:30:00,59.14,59.15,59.11,59.12,46800.0,40.5642,40.571,40.5436,40.5504,46800.0
2006-01-17 15:35:00,59.12,59.12,59.03,59.08,93300.0,40.5504,40.5504,40.4887,40.523,93300.0
2006-01-17 15:40:00,59.09,59.09,59.05,59.06,60300.0,40.5299,40.5299,40.5024,40.5093,60300.0
2006-01-17 15:45:00,59.06,59.06,59.01,59.02,110000.0,40.5093,40.5093,40.475,40.4819,110000.0
2006-01-17 15:50:00,59.02,59.04,58.97,58.98,179200.0,40.4819,40.4956,40.4476,40.4544,179200.0
2006-01-17 15:55:00,58.97,59.04,58.97,59.01,194800.0,40.4476,40.4956,40.4476,40.475,194800.0
2006-01-18 09:30:00,58.46,58.46,58.25,58.29,225100.0,40.0978,40.0978,39.9537,39.9811,225100.0
2006-01-18 09:35:00,58.28,58.42,58.28,58.37,177500.0,39.9743,40.0703,39.9743,40.036,177500.0
2006-01-18 09:40:00,58.37,58.38,58.14,58.16,200900.0,40.036,40.0429,39.8783,39.892,200900.0
2006-01-18 09:45:00,58.16,58.3,58.16,58.23,175800.0,39.892,39.988,39.892,39.94,175800.0
2006-01-18 09:50:00,58.24,58.28,58.21,58.21,120400.0,39.9469,39.9743,39.9263,39.9263,120400.0
2006-01-18 09:55:00,58.21,58.29,58.18,58.27,129000.0,39.9263,39.9811,39.9057,39.9674,129000.0
2006-01-18 10:00:00,58.29,58.3,58.17,58.2,161100.0,39.9811,39.988,39.8988,39.9194,161100.0
2006-01-18 10:05:00,58.19,58.36,58.19,58.33,90100.0,39.9126,40.0292,39.9126,40.0086,90100.0
2006-01-18 10:10:00,58.33,58.45,58.26,58.3,132200.0,40.0086,40.0909,39.9606,39.988,132200.0
2006-01-18 10:15:00,58.32,58.34,58.02,58.15,211500.0,40.0017,40.0154,39.796,39.8851,211500.0
2006-01-18 10:20:00,58.16,58.23,58.12,58.23,160800.0,39.892,39.94,39.8645,39.94,160800.0
2006-01-18 10:25:00,58.22,58.28,58.2,58.28,70600.0,39.9331,39.9743,39.9194,39.9743,70600.0
2006-01-18 10:30:00,58.3,58.32,58.21,58.28,75000.0,39.988,40.0017,39.9263,39.9743,75000.0
2006-01-18 10:35:00,58.29,58.3,58.25,58.27,81900.0,39.9811,39.988,39.9537,39.9674,81900.0
2006-01-18 10:40:00,58.27,58.55,58.27,58.54,158700.0,39.9674,40.1595,39.9674,40.1526,158700.0
2006-01-18 10:45:00,58.55,58.64,58.5,58.62,108100.0,40.1595,40.2212,40.1252,40.2075,108100.0
2006-01-18 10:50:00,58.62,58.78,58.48,58.75,114300.0,40.2075,40.3172,40.1115,40.2967,114300.0
2006-01-18 10:55:00,58.75,58.8,58.52,58.52,149500.0,40.2967,40.331,40.1389,40.1389,149500.0
2006-01-18 11:00:00,58.53,58.57,58.34,58.45,72200.0,40.1458,40.1732,40.0154,40.0909,72200.0
2006-01-18 11:05:00,58.45,58.58,58.38,58.39,58600.0,40.0909,40.1801,40.0429,40.0497,58600.0
2006-01-18 11:10:00,58.4,58.62,58.39,58.58,70700.0,40.0566,40.2075,40.0497,40.1801,70700.0
2006-01-18 11:15:00,58.55,58.59,58.46,58.46,37200.0,40.1595,40.1869,40.0978,40.0978,37200.0
2006-01-18 11:20:00,58.47,58.54,58.42,58.48,63600.0,40.1046,40.1526,40.0703,40.1115,63600.0
2006-01-18 11:25:00,58.48,58.53,58.45,58.53,31100.0,40.1115,40.1458,40.0909,40.1458,31100.0
2006-01-18 11:30:00,58.51,58.57,58.48,58.49,36700.0,40.132,40.1732,40.1115,40.1183,36700.0
2006-01-18 11:35:00,58.46,58.48,58.43,58.46,42400.0,40.0978,40.1115,40.0772,40.0978,42400.0
2006-01-18 11:40:00,58.45,58.46,58.34,58.43,65700.0,40.0909,40.0978,40.0154,40.0772,65700.0
2006-01-18 11:45:00,58.42,58.44,58.36,58.41,64900.0,40.0703,40.084,40.0292,40.0635,64900.0
2006-01-18 11:50:00,58.4,58.44,58.36,58.44,62300.0,40.0566,40.084,40.0292,40.084,62300.0
2006-01-18 11:55:00,58.44,58.46,58.39,58.44,42400.0,40.084,40.0978,40.0497,40.084,42400.0
2006-01-18 12:00:00,58.43,58.44,58.32,58.33,58500.0,40.0772,40.084,40.0017,40.0086,58500.0
2006-01-18 12:05:00,58.33,58.33,58.12,58.15,119000.0,40.0086,40.0086,39.8645,39.8851,119000.0
2006-01-18 12:10:00,58.13,58.17,58.02,58.02,109700.0,39.8714,39.8988,39.796,39.796,109700.0
2006-01-18 12:15:00,58.05,58.05,57.85,57.87,213000.0,39.8165,39.8165,39.6794,39.6931,213000.0
2006-01-18 12:20:00,57.87,57.95,57.83,57.86,115300.0,39.6931,39.7479,39.6656,39.6862,115300.0
2006-01-18 12:25:00,57.85,57.9,57.67,57.85,143200.0,39.6794,39.7136,39.5559,39.6794,143200.0
2006-01-18 12:30:00,57.86,57.91,57.6,57.64,149600.0,39.6862,39.7205,39.5079,39.5353,149600.0
2006-01-18 12:35:00,57.64,57.72,57.55,57.71,100800.0,39.5353,39.5902,39.4736,39.5833,100800.0
2006-01-18 12:40:00,57.71,58.06,57.71,58.03,116700.0,39.5833,39.8234,39.5833,39.8028,116700.0
2006-01-18 12:45:00,58.02,58.1,57.97,58.01,129700.0,39.796,39.8508,39.7617,39.7891,129700.0
2006-01-18 12:50:00,58.01,58.02,57.84,57.86,97800.0,39.7891,39.796,39.6725,39.6862,97800.0
2006-01-18 12:55:00,57.87,57.87,57.75,57.82,55600.0,39.6931,39.6931,39.6108,39.6588,55600.0
2006-01-18 13:00:00,57.82,57.88,57.81,57.84,67100.0,39.6588,39.6999,39.6519,39.6725,67100.0
2006-01-18 13:05:00,57.85,57.87,57.79,57.82,53600.0,39.6794,39.6931,39.6382,39.6588,53600.0
2006-01-18 13:10:00,57.82,57.82,57.76,57.8,47100.0,39.6588,39.6588,39.6176,39.6451,47100.0
2006-01-18 13:15:00,57.8,57.83,57.69,57.7,94800.0,39.6451,39.6656,39.5696,39.5765,94800.0
2006-01-18 13:20:00,57.71,57.75,57.59,57.6,101500.0,39.5833,39.6108,39.501,39.5079,101500.0
2006-01-18 13:25:00,57.59,57.6,57.47,57.47,102400.0,39.501,39.5079,39.4187,39.4187,102400.0
2006-01-18 13:30:00,57.46,57.51,57.4,57.5,105200.0,39.4119,39.4461,39.3707,39.4393,105200.0
2006-01-18 13:35:00,57.5,57.5,57.35,57.37,84600.0,39.4393,39.4393,39.3364,39.3501,84600.0
2006-01-18 13:40:00,57.37,57.44,57.28,57.41,118000.0,39.3501,39.3981,39.2884,39.3776,118000.0
2006-01-18 13:45:00,57.41,57.6,57.32,57.35,118600.0,39.3776,39.5079,39.3158,39.3364,118600.0
2006-01-18 13:50:00,57.35,57.46,57.33,57.44,101000.0,39.3364,39.4119,39.3227,39.3981,101000.0
2006-01-18 13:55:00,57.45,57.52,57.42,57.49,88900.0,39.405,39.453,39.3844,39.4324,88900.0
2006-01-18 14:00:00,57.5,57.65,57.49,57.63,132900.0,39.4393,39.5422,39.4324,39.5285,132900.0
2006-01-18 14:05:00,57.63,57.67,57.47,57.49,84800.0,39.5285,39.5559,39.4187,39.4324,84800.0
2006-01-18 14:10:00,57.48,57.5,57.42,57.44,39600.0,39.4256,39.4393,39.3844,39.3981,39600.0
2006-01-18 14:15:00,57.44,57.62,57.43,57.52,106700.0,39.3981,39.5216,39.3913,39.453,106700.0
2006-01-18 14:20:00,57.53,57.53,57.45,57.5,53300.0,39.4599,39.4599,39.405,39.4393,53300.0
2006-01-18 14:25:00,57.5,57.52,57.48,57.49,65300.0,39.4393,39.453,39.4256,39.4324,65300.0
2006-01-18 14:30:00,57.49,57.54,57.46,57.46,57500.0,39.4324,39.4667,39.4119,39.4119,57500.0
2006-01-18 14:35:00,57.47,57.5,57.4,57.42,58000.0,39.4187,39.4393,39.3707,39.3844,58000.0
2006-01-18 14:40:00,57.43,57.52,57.42,57.49,54700.0,39.3913,39.453,39.3844,39.4324,54700.0
2006-01-18 14:45:00,57.51,57.55,57.47,57.48,45500.0,39.4461,39.4736,39.4187,39.4256,45500.0
2006-01-18 14:50:00,57.49,57.49,57.31,57.32,88700.0,39.4324,39.4324,39.309,39.3158,88700.0
2006-01-18 14:55:00,57.32,57.35,57.25,57.28,106900.0,39.3158,39.3364,39.2678,39.2884,106900.0
2006-01-18 15:00:00,57.27,57.35,57.24,57.3,52500.0,39.2815,39.3364,39.261,39.3021,52500.0
2006-01-18 15:05:00,57.3,57.33,57.25,57.31,84400.0,39.3021,39.3227,39.2678,39.309,84400.0
2006-01-18 15:10:00,57.31,57.39,57.27,57.31,112200.0,39.309,39.3638,39.2815,39.309,112200.0
2006-01-18 15:15:00,57.3,57.33,57.26,57.31,54700.0,39.3021,39.3227,39.2747,39.309,54700.0
2006-01-18 15:20:00,57.32,57.39,57.32,57.33,56000.0,39.3158,39.3638,39.3158,39.3227,56000.0
2006-01-18 15:25:00,57.33,57.4,57.33,57.38,52000.0,39.3227,39.3707,39.3227,39.357,52000.0
2006-01-18 15:30:00,57.38,57.38,57.32,57.38,114600.0,39.357,39.357,39.3158,39.357,114600.0
2006-01-18 15:35:00,57.35,57.44,57.35,57.39,150300.0,39.3364,39.3981,39.3364,39.3638,150300.0
2006-01-18 15:40:00,57.39,57.4,57.35,57.39,130800.0,39.3638,39.3707,39.3364,39.3638,130800.0
2006-01-18 15:45:00,57.39,57.56,57.39,57.56,149500.0,39.3638,39.4804,39.3638,39.4804,149500.0
2006-01-18 15:50:00,57.56,57.56,57.44,57.49,111000.0,39.4804,39.4804,39.3981,39.4324,111000.0
2006-01-18 15:55:00,57.46,57.46,57.36,57.4,152700.0,39.4119,39.4119,39.3433,39.3707,152700.0
2006-01-19 09:30:00,58.2,58.2,57.48,57.63,474600.0,39.9194,39.9194,39.4256,39.5285,474600.0
2006-01-19 09:35:00,57.65,57.75,57.5,57.5,377000.0,39.5422,39.6108,39.4393,39.4393,377000.0
2006-01-19 09:40:00,57.5,57.71,57.47,57.65,325000.0,39.4393,39.5833,39.4187,39.5422,325000.0
2006-01-19 09:45:00,57.65,57.65,57.25,57.57,295400.0,39.5422,39.5422,39.2678,39.4873,295400.0
2006-01-19 09:50:00,57.57,57.62,57.4,57.53,161300.0,39.4873,39.5216,39.3707,39.4599,161300.0
2006-01-19 09:55:00,57.54,57.54,57.39,57.5,171100.0,39.4667,39.4667,39.3638,39.4393,171100.0
2006-01-19 10:00:00,57.5,57.8,57.4,57.76,188100.0,39.4393,39.6451,39.3707,39.6176,188100.0
2006-01-19 10:05:00,57.76,57.92,57.7,57.92,206400.0,39.6176,39.7274,39.5765,39.7274,206400.0
2006-01-19 10:10:00,57.89,58.06,57.81,57.85,168900.0,39.7068,39.8234,39.6519,39.6794,168900.0
2006-01-19 10:15:00,57.85,57.85,57.57,57.62,119100.0,39.6794,39.6794,39.4873,39.5216,119100.0
2006-01-19 10:20:00,57.64,57.64,57.5,57.54,112000.0,39.5353,39.5353,39.4393,39.4667,112000.0
2006-01-19 10:25:00,57.53,57.64,57.51,57.53,105500.0,39.4599,39.5353,39.4461,39.4599,105500.0
2006-01-19 10:30:00,57.53,57.6,57.35,57.41,182000.0,39.4599,39.5079,39.3364,39.3776,182000.0
2006-01-19 10:35:00,57.4,57.52,57.25,57.29,213600.0,39.3707,39.453,39.2678,39.2952,213600.0
2006-01-19 10:40:00,57.29,57.44,57.29,57.43,182200.0,39.2952,39.3981,39.2952,39.3913,182200.0
2006-01-19 10:45:00,57.42,57.46,57.36,57.41,263000.0,39.3844,39.4119,39.3433,39.3776,263000.0
2006-01-19 10:50:00,57.42,57.55,57.4,57.48,185100.0,39.3844,39.4736,39.3707,39.4256,185100.0
2006-01-19 10:55:00,57.47,57.51,57.43,57.44,148900.0,39.4187,39.4461,39.3913,39.3981,148900.0
2006-01-19 11:00:00,57.44,57.44,57.26,57.27,163200.0,39.3981,39.3981,39.2747,39.2815,163200.0
2006-01-19 11:05:00,57.28,57.33,57.04,57.07,187700.0,39.2884,39.3227,39.1238,39.1443,187700.0
2006-01-19 11:10:00,57.09,57.21,56.89,56.93,198100.0,39.1581,39.2404,39.0209,39.0483,198100.0
2006-01-19 11:15:00,56.94,57.07,56.88,57.0,160500.0,39.0552,39.1443,39.014,39.0963,160500.0
2006-01-19 11:20:00,57.0,57.09,56.89,57.09,108500.0,39.0963,39.1581,39.0209,39.1581,108500.0
2006-01-19 11:25:00,57.06,57.15,56.94,57.12,110600.0,39.1375,39.1992,39.0552,39.1786,110600.0
2006-01-19 11:30:00,57.07,57.2,57.07,57.16,107200.0,39.1443,39.2335,39.1443,39.2061,107200.0
2006-01-19 11:35:00,57.16,57.24,57.16,57.18,127500.0,39.2061,39.261,39.2061,39.2198,127500.0
2006-01-19 11:40:00,57.18,57.25,57.17,57.2,64100.0,39.2198,39.2678,39.2129,39.2335,64100.0
2006-01-19 11:45:00,57.19,57.23,57.05,57.1,95900.0,39.2267,39.2541,39.1306,39.1649,95900.0
2006-01-19 11:50:00,57.13,57.2,57.04,57.15,55400.0,39.1855,39.2335,39.1238,39.1992,55400.0
2006-01-19 11:55:00,57.14,57.2,57.09,57.2,102800.0,39.1924,39.2335,39.1581,39.2335,102800.0
2006-01-19 12:00:00,57.19,57.25,57.14,57.19,160900.0,39.2267,39.2678,39.1924,39.2267,160900.0
2006-01-19 12:05:00,57.19,57.21,57.12,57.16,62500.0,39.2267,39.2404,39.1786,39.2061,62500.0
2006-01-19 12:10:00,57.18,57.3,57.15,57.29,86400.0,39.2198,39.3021,39.1992,39.2952,86400.0
2006-01-19 12:15:00,57.3,57.4,57.16,57.21,105500.0,39.3021,39.3707,39.2061,39.2404,105500.0
2006-01-19 12:20:00,57.2,57.37,57.19,57.26,112600.0,39.2335,39.3501,39.2267,39.2747,112600.0
2006-01-19 12:25:00,57.26,57.51,57.26,57.5,176200.0,39.2747,39.4461,39.2747,39.4393,176200.0
2006-01-19 12:30:00,57.47,57.5,57.38,57.38,105600.0,39.4187,39.4393,39.357,39.357,105600.0
2006-01-19 12:35:00,57.39,57.43,57.35,57.4,101300.0,39.3638,39.3913,39.3364,39.3707,101300.0
2006-01-19 12:40:00,57.39,57.49,57.35,57.48,116500.0,39.3638,39.4324,39.3364,39.4256,116500.0
2006-01-19 12:45:00,57.49,57.65,57.48,57.58,212800.0,39.4324,39.5422,39.4256,39.4942,212800.0
2006-01-19 12:50:00,57.56,57.8,57.55,57.75,170500.0,39.4804,39.6451,39.4736,39.6108,170500.0
2006-01-19 12:55:00,57.71,57.76,57.62,57.67,129500.0,39.5833,39.6176,39.5216,39.5559,129500.0
2006-01-19 13:00:00,57.68,57.73,57.62,57.63,115000.0,39.5627,39.597,39.5216,39.5285,115000.0
2006-01-19 13:05:00,57.65,57.81,57.65,57.81,151400.0,39.5422,39.6519,39.5422,39.6519,151400.0
2006-01-19 13:10:00,57.82,57.98,57.82,57.96,136700.0,39.6588,39.7685,39.6588,39.7548,136700.0
2006-01-19 13:15:00,57.97,58.12,57.88,58.1,109800.0,39.7617,39.8645,39.6999,39.8508,109800.0
2006-01-19 13:20:00,58.17,58.18,57.98,58.15,232500.0,39.8988,39.9057,39.7685,39.8851,232500.0
2006-01-19 13:25:00,58.15,58.35,58.11,58.31,175700.0,39.8851,40.0223,39.8577,39.9949,175700.0
2006-01-19 13:30:00,58.31,58.36,58.16,58.23,141000.0,39.9949,40.0292,39.892,39.94,141000.0
2006-01-19 13:35:00,58.23,58.4,58.19,58.4,134400.0,39.94,40.0566,39.9126,40.0566,134400.0
2006-01-19 13:40:00,58.36,58.49,58.3,58.31,149100.0,40.0292,40.1183,39.988,39.9949,149100.0
2006-01-19 13:45:00,58.31,58.43,58.29,58.4,72500.0,39.9949,40.0772,39.9811,40.0566,72500.0
2006-01-19 13:50:00,58.44,58.44,58.25,58.28,101800.0,40.084,40.084,39.9537,39.9743,101800.0
2006-01-19 13:55:00,58.27,58.32,58.18,58.28,83400.0,39.9674,40.0017,39.9057,39.9743,83400.0
2006-01-19 14:00:00,58.29,58.29,58.13,58.13,66400.0,39.9811,39.9811,39.8714,39.8714,66400.0
2006-01-19 14:05:00,58.14,58.17,58.05,58.08,131700.0,39.8783,39.8988,39.8165,39.8371,131700.0
2006-01-19 14:10:00,58.12,58.14,58.07,58.1,50900.0,39.8645,39.8783,39.8303,39.8508,50900.0
2006-01-19 14:15:00,58.1,58.1,58.05,58.09,47100.0,39.8508,39.8508,39.8165,39.844,47100.0
2006-01-19 14:20:00,58.08,58.25,58.07,58.18,85300.0,39.8371,39.9537,39.8303,39.9057,85300.0
2006-01-19 14:25:00,58.18,58.19,58.1,58.19,86100.0,39.9057,39.9126,39.8508,39.9126,86100.0
2006-01-19 14:30:00,58.18,58.26,58.16,58.25,101300.0,39.9057,39.9606,39.892,39.9537,101300.0
2006-01-19 14:35:00,58.24,58.34,58.15,58.31,89200.0,39.9469,40.0154,39.8851,39.9949,89200.0
2006-01-19 14:40:00,58.31,58.35,58.3,58.3,91000.0,39.9949,40.0223,39.988,39.988,91000.0
2006-01-19 14:45:00,58.3,58.31,58.25,58.26,85500.0,39.988,39.9949,39.9537,39.9606,85500.0
2006-01-19 14:50:00,58.26,58.36,58.25,58.33,81100.0,39.9606,40.0292,39.9537,40.0086,81100.0
2006-01-19 14:55:00,58.33,58.46,58.29,58.41,73100.0,40.0086,40.0978,39.9811,40.0635,73100.0
2006-01-19 15:00:00,58.43,58.44,58.33,58.33,47000.0,40.0772,40.084,40.0086,40.0086,47000.0
2006-01-19 15:05:00,58.33,58.36,58.18,58.22,66300.0,40.0086,40.0292,39.9057,39.9331,66300.0
2006-01-19 15:10:00,58.22,58.22,58.13,58.14,54000.0,39.9331,39.9331,39.8714,39.8783,54000.0
2006-01-19 15:15:00,58.13,58.18,58.11,58.18,42800.0,39.8714,39.9057,39.8577,39.9057,42800.0
2006-01-19 15:20:00,58.17,58.18,58.07,58.07,68200.0,39.8988,39.9057,39.8303,39.8303,68200.0
2006-01-19 15:25:00,58.08,58.14,58.05,58.12,39500.0,39.8371,39.8783,39.8165,39.8645,39500.0
2006-01-19 15:30:00,58.13,58.14,58.0,58.11,66000.0,39.8714,39.8783,39.7822,39.8577,66000.0
2006-01-19 15:35:00,58.12,58.15,58.07,58.11,44800.0,39.8645,39.8851,39.8303,39.8577,44800.0
2006-01-19 15:40:00,58.11,58.22,58.11,58.19,84000.0,39.8577,39.9331,39.8577,39.9126,84000.0
2006-01-19 15:45:00,58.2,58.22,58.17,58.17,90700.0,39.9194,39.9331,39.8988,39.8988,90700.0
2006-01-19 15:50:00,58.17,58.18,58.06,58.13,132000.0,39.8988,39.9057,39.8234,39.8714,132000.0
2006-01-19 15:55:00,58.13,58.13,57.91,58.0,185500.0,39.8714,39.8714,39.7205,39.7822,185500.0
2006-01-20 09:30:00,58.57,58.7,58.41,58.66,347500.0,40.1732,40.2624,40.0635,40.2349,347500.0
2006-01-20 09:35:00,58.67,58.79,58.58,58.78,137500.0,40.2418,40.3241,40.1801,40.3172,137500.0
2006-01-20 09:40:00,58.78,58.79,58.55,58.61,137800.0,40.3172,40.3241,40.1595,40.2006,137800.0
2006-01-20 09:45:00,58.59,58.75,58.58,58.72,104000.0,40.1869,40.2967,40.1801,40.2761,104000.0
2006-01-20 09:50:00,58.72,58.75,58.68,58.73,121500.0,40.2761,40.2967,40.2486,40.2829,121500.0
2006-01-20 09:55:00,58.73,58.79,58.49,58.59,191000.0,40.2829,40.3241,40.1183,40.1869,191000.0
2006-01-20 10:00:00,58.59,58.68,58.55,58.66,121800.0,40.1869,40.2486,40.1595,40.2349,121800.0
2006-01-20 10:05:00,58.68,58.7,58.44,58.5,143100.0,40.2486,40.2624,40.084,40.1252,143100.0
2006-01-20 10:10:00,58.49,58.5,58.24,58.25,119400.0,40.1183,40.1252,39.9469,39.9537,119400.0
2006-01-20 10:15:00,58.25,58.3,57.95,58.14,162200.0,39.9537,39.988,39.7479,39.8783,162200.0
2006-01-20 10:20:00,58.14,58.15,57.7,57.81,192800.0,39.8783,39.8851,39.5765,39.6519,192800.0
2006-01-20 10:25:00,57.81,57.89,57.67,57.73,171800.0,39.6519,39.7068,39.5559,39.597,171800.0
2006-01-20 10:30:00,57.75,57.76,57.3,57.36,209200.0,39.6108,39.6176,39.3021,39.3433,209200.0
2006-01-20 10:35:00,57.36,57.47,57.25,57.4,237300.0,39.3433,39.4187,39.2678,39.3707,237300.0
2006-01-20 10:40:00,57.4,57.77,57.38,57.6,232000.0,39.3707,39.6245,39.357,39.5079,232000.0
2006-01-20 10:45:00,57.59,57.62,57.27,57.3,139400.0,39.501,39.5216,39.2815,39.3021,139400.0
2006-01-20 10:50:00,57.3,57.39,57.07,57.09,196700.0,39.3021,39.3638,39.1443,39.1581,196700.0
2006-01-20 10:55:00,57.08,57.46,57.08,57.43,148600.0,39.1512,39.4119,39.1512,39.3913,148600.0
2006-01-20 11:00:00,57.43,57.47,57.24,57.45,134400.0,39.3913,39.4187,39.261,39.405,134400.0
2006-01-20 11:05:00,57.45,57.5,57.4,57.42,117000.0,39.405,39.4393,39.3707,39.3844,117000.0
2006-01-20 11:10:00,57.41,57.52,57.4,57.49,121300.0,39.3776,39.453,39.3707,39.4324,121300.0
2006-01-20 11:15:00,57.48,57.54,57.45,57.54,84900.0,39.4256,39.4667,39.405,39.4667,84900.0
2006-01-20 11:20:00,57.52,57.56,57.37,57.51,89300.0,39.453,39.4804,39.3501,39.4461,89300.0
2006-01-20 11:25:00,57.51,57.58,57.45,57.45,52200.0,39.4461,39.4942,39.405,39.405,52200.0
2006-01-20 11:30:00,57.45,57.46,57.32,57.35,130100.0,39.405,39.4119,39.3158,39.3364,130100.0
2006-01-20 11:35:00,57.36,57.37,57.21,57.23,129400.0,39.3433,39.3501,39.2404,39.2541,129400.0
2006-01-20 11:40:00,57.25,57.27,57.15,57.2,136600.0,39.2678,39.2815,39.1992,39.2335,136600.0
2006-01-20 11:45:00,57.2,57.21,57.0,57.01,163400.0,39.2335,39.2404,39.0963,39.1032,163400.0
2006-01-20 11:50:00,57.0,57.03,56.75,56.85,196700.0,39.0963,39.1169,38.9249,38.9935,196700.0
2006-01-20 11:55:00,56.86,57.18,56.8,57.1,193100.0,39.0003,39.2198,38.9592,39.1649,193100.0
2006-01-20 12:00:00,57.07,57.15,57.0,57.15,113200.0,39.1443,39.1992,39.0963,39.1992,113200.0
2006-01-20 12:05:00,57.13,57.17,57.07,57.14,126600.0,39.1855,39.2129,39.1443,39.1924,126600.0
2006-01-20 12:10:00,57.11,57.12,56.95,56.97,88800.0,39.1718,39.1786,39.062,39.0758,88800.0
2006-01-20 12:15:00,56.96,57.0,56.91,56.94,42700.0,39.0689,39.0963,39.0346,39.0552,42700.0
2006-01-20 12:20:00,56.93,57.06,56.91,57.02,77800.0,39.0483,39.1375,39.0346,39.1101,77800.0
2006-01-20 12:25:00,57.01,57.07,56.97,57.02,91800.0,39.1032,39.1443,39.0758,39.1101,91800.0
2006-01-20 12:30:00,57.03,57.03,56.81,56.83,69500.0,39.1169,39.1169,38.966,38.9797,69500.0
2006-01-20 12:35:00,56.83,56.88,56.7,56.7,130000.0,38.9797,39.014,38.8906,38.8906,130000.0
2006-01-20 12:40:00,56.7,56.71,56.52,56.61,159800.0,38.8906,38.8974,38.7671,38.8288,159800.0
2006-01-20 12:45:00,56.61,56.69,56.55,56.63,116100.0,38.8288,38.8837,38.7877,38.8426,116100.0
2006-01-20 12:50:00,56.63,56.75,56.6,56.74,80000.0,38.8426,38.9249,38.822,38.918,80000.0
2006-01-20 12:55:00,56.73,56.77,56.7,56.7,103900.0,38.9111,38.9386,38.8906,38.8906,103900.0
2006-01-20 13:00:00,56.7,56.71,56.57,56.66,118600.0,38.8906,38.8974,38.8014,38.8631,118600.0
2006-01-20 13:05:00,56.66,56.68,56.56,56.58,81100.0,38.8631,38.8768,38.7945,38.8083,81100.0
2006-01-20 13:10:00,56.61,56.63,56.54,56.63,64200.0,38.8288,38.8426,38.7808,38.8426,64200.0
2006-01-20 13:15:00,56.65,56.68,56.58,56.61,66300.0,38.8563,38.8768,38.8083,38.8288,66300.0
2006-01-20 13:20:00,56.59,56.68,56.58,56.68,47100.0,38.8151,38.8768,38.8083,38.8768,47100.0
2006-01-20 13:25:00,56.68,56.79,56.6,56.6,52600.0,38.8768,38.9523,38.822,38.822,52600.0
2006-01-20 13:30:00,56.6,56.65,56.52,56.54,72600.0,38.822,38.8563,38.7671,38.7808,72600.0
2006-01-20 13:35:00,56.55,56.62,56.52,56.55,59000.0,38.7877,38.8357,38.7671,38.7877,59000.0
2006-01-20 13:40:00,56.56,56.56,56.48,56.48,85500.0,38.7945,38.7945,38.7397,38.7397,85500.0
2006-01-20 13:45:00,56.5,56.54,56.39,56.45,88700.0,38.7534,38.7808,38.6779,38.7191,88700.0
2006-01-20 13:50:00,56.45,56.65,56.45,56.65,73500.0,38.7191,38.8563,38.7191,38.8563,73500.0
2006-01-20 13:55:00,56.65,56.67,56.58,56.59,60400.0,38.8563,38.87,38.8083,38.8151,60400.0
2006-01-20 14:00:00,56.59,56.6,56.52,56.55,113600.0,38.8151,38.822,38.7671,38.7877,113600.0
2006-01-20 14:05:00,56.55,56.6,56.53,56.59,68600.0,38.7877,38.822,38.774,38.8151,68600.0
2006-01-20 14:10:00,56.59,56.6,56.55,56.59,26600.0,38.8151,38.822,38.7877,38.8151,26600.0
2006-01-20 14:15:00,56.6,56.66,56.58,56.63,75200.0,38.822,38.8631,38.8083,38.8426,75200.0
2006-01-20 14:20:00,56.63,56.72,56.62,56.72,69700.0,38.8426,38.9043,38.8357,38.9043,69700.0
2006-01-20 14:25:00,56.72,56.9,56.7,56.88,114400.0,38.9043,39.0277,38.8906,39.014,114400.0
2006-01-20 14:30:00,56.88,56.89,56.79,56.79,57800.0,39.014,39.0209,38.9523,38.9523,57800.0
2006-01-20 14:35:00,56.79,56.8,56.74,56.74,43600.0,38.9523,38.9592,38.918,38.918,43600.0
2006-01-20 14:40:00,56.74,56.75,56.68,56.73,68900.0,38.918,38.9249,38.8768,38.9111,68900.0
2006-01-20 14:45:00,56.73,56.75,56.67,56.74,87000.0,38.9111,38.9249,38.87,38.918,87000.0
2006-01-20 14:50:00,56.74,56.76,56.68,56.72,74400.0,38.918,38.9317,38.8768,38.9043,74400.0
2006-01-20 14:55:00,56.72,56.74,56.67,56.7,70300.0,38.9043,38.918,38.87,38.8906,70300.0
2006-01-20 15:00:00,56.71,56.76,56.68,56.7,52500.0,38.8974,38.9317,38.8768,38.8906,52500.0
2006-01-20 15:05:00,56.7,56.76,56.69,56.75,56200.0,38.8906,38.9317,38.8837,38.9249,56200.0
2006-01-20 15:10:00,56.75,56.77,56.68,56.69,50400.0,38.9249,38.9386,38.8768,38.8837,50400.0
2006-01-20 15:15:00,56.69,56.75,56.68,56.74,87800.0,38.8837,38.9249,38.8768,38.918,87800.0
2006-01-20 15:20:00,56.75,56.75,56.69,56.7,71100.0,38.9249,38.9249,38.8837,38.8906,71100.0
2006-01-20 15:25:00,56.69,56.71,56.63,56.69,94600.0,38.8837,38.8974,38.8426,38.8837,94600.0
2006-01-20 15:30:00,56.68,56.71,56.6,56.62,83500.0,38.8768,38.8974,38.822,38.8357,83500.0
2006-01-20 15:35:00,56.62,56.64,56.51,56.54,100900.0,38.8357,38.8494,38.7602,38.7808,100900.0
2006-01-20 15:40:00,56.54,56.75,56.47,56.5,174200.0,38.7808,38.9249,38.7328,38.7534,174200.0
2006-01-20 15:45:00,56.5,56.54,56.47,56.5,153800.0,38.7534,38.7808,38.7328,38.7534,153800.0
2006-01-20 15:50:00,56.5,59.3,56.48,56.5,212800.0,38.7534,40.6739,38.7397,38.7534,212800.0
2006-01-20 15:55:00,56.5,56.62,56.5,56.56,224000.0,38.7534,38.8357,38.7534,38.7945,224000.0
2006-01-23 09:30:00,56.95,57.0,56.85,56.87,211300.0,39.062,39.0963,38.9935,39.0072,211300.0
2006-01-23 09:35:00,56.85,56.98,56.72,56.85,109800.0,38.9935,39.0826,38.9043,38.9935,109800.0
2006-01-23 09:40:00,56.85,56.95,56.76,56.76,126900.0,38.9935,39.062,38.9317,38.9317,126900.0
2006-01-23 09:45:00,56.76,56.76,56.59,56.65,142700.0,38.9317,38.9317,38.8151,38.8563,142700.0
2006-01-23 09:50:00,56.65,56.81,56.61,56.72,111600.0,38.8563,38.966,38.8288,38.9043,111600.0
2006-01-23 09:55:00,56.72,56.78,56.44,56.45,133100.0,38.9043,38.9454,38.7122,38.7191,133100.0
2006-01-23 10:00:00,56.44,56.52,56.32,56.38,166100.0,38.7122,38.7671,38.6299,38.6711,166100.0
2006-01-23 10:05:00,56.39,56.39,56.04,56.05,199900.0,38.6779,38.6779,38.4379,38.4447,199900.0
2006-01-23 10:10:00,56.06,56.19,55.88,55.96,300700.0,38.4516,38.5408,38.3281,38.383,300700.0
2006-01-23 10:15:00,55.96,56.08,55.87,55.87,178600.0,38.383,38.4653,38.3213,38.3213,178600.0
2006-01-23 10:20:00,55.85,55.85,55.75,55.79,164100.0,38.3076,38.3076,38.239,38.2664,164100.0
2006-01-23 10:25:00,55.8,55.8,55.58,55.63,214000.0,38.2733,38.2733,38.1224,38.1567,214000.0
2006-01-23 10:30:00,55.63,55.82,55.55,55.72,154900.0,38.1567,38.287,38.1018,38.2184,154900.0
2006-01-23 10:35:00,55.73,56.05,55.73,56.05,134500.0,38.2252,38.4447,38.2252,38.4447,134500.0
2006-01-23 10:40:00,56.07,56.16,55.96,56.16,95900.0,38.4584,38.5202,38.383,38.5202,95900.0
2006-01-23 10:45:00,56.16,56.55,56.0,56.55,165400.0,38.5202,38.7877,38.4104,38.7877,165400.0
2006-01-23 10:50:00,56.53,56.55,56.28,56.51,148900.0,38.774,38.7877,38.6025,38.7602,148900.0
2006-01-23 10:55:00,56.51,56.76,56.46,56.74,135300.0,38.7602,38.9317,38.726,38.918,135300.0
2006-01-23 11:00:00,56.74,56.89,56.61,56.85,176600.0,38.918,39.0209,38.8288,38.9935,176600.0
2006-01-23 11:05:00,56.83,56.84,56.72,56.77,114500.0,38.9797,38.9866,38.9043,38.9386,114500.0
2006-01-23 11:10:00,56.76,56.91,56.75,56.8,109800.0,38.9317,39.0346,38.9249,38.9592,109800.0
2006-01-23 11:15:00,56.8,56.8,56.51,56.57,104100.0,38.9592,38.9592,38.7602,38.8014,104100.0
2006-01-23 11:20:00,56.58,56.69,56.28,56.33,53200.0,38.8083,38.8837,38.6025,38.6368,53200.0
2006-01-23 11:25:00,56.27,56.37,56.18,56.26,134700.0,38.5956,38.6642,38.5339,38.5888,134700.0
2006-01-23 11:30:00,56.25,56.48,56.25,56.34,84600.0,38.5819,38.7397,38.5819,38.6436,84600.0
2006-01-23 11:35:00,56.33,56.36,56.21,56.28,109600.0,38.6368,38.6574,38.5545,38.6025,109600.0
2006-01-23 11:40:00,56.28,56.63,56.26,56.63,94000.0,38.6025,38.8426,38.5888,38.8426,94000.0
2006-01-23 11:45:00,56.63,56.79,56.56,56.58,99000.0,38.8426,38.9523,38.7945,38.8083,99000.0
2006-01-23 11:50:00,56.61,56.8,56.55,56.79,81400.0,38.8288,38.9592,38.7877,38.9523,81400.0
2006-01-23 11:55:00,56.78,56.85,56.74,56.79,117900.0,38.9454,38.9935,38.918,38.9523,117900.0
2006-01-23 12:00:00,56.79,56.81,56.6,56.61,53600.0,38.9523,38.966,38.822,38.8288,53600.0
2006-01-23 12:05:00,56.61,56.7,56.56,56.57,49600.0,38.8288,38.8906,38.7945,38.8014,49600.0
2006-01-23 12:10:00,56.57,56.6,56.53,56.56,29000.0,38.8014,38.822,38.774,38.7945,29000.0
2006-01-23 12:15:00,56.55,56.76,56.55,56.76,73900.0,38.7877,38.9317,38.7877,38.9317,73900.0
2006-01-23 12:20:00,56.76,56.79,56.7,56.74,59300.0,38.9317,38.9523,38.8906,38.918,59300.0
2006-01-23 12:25:00,56.74,56.8,56.7,56.75,58500.0,38.918,38.9592,38.8906,38.9249,58500.0
2006-01-23 12:30:00,56.74,56.76,56.65,56.65,27400.0,38.918,38.9317,38.8563,38.8563,27400.0
2006-01-23 12:35:00,56.64,56.8,56.64,56.8,93900.0,38.8494,38.9592,38.8494,38.9592,93900.0
2006-01-23 12:40:00,56.8,56.85,56.78,56.8,66200.0,38.9592,38.9935,38.9454,38.9592,66200.0
2006-01-23 12:45:00,56.8,56.82,56.7,56.72,53200.0,38.9592,38.9729,38.8906,38.9043,53200.0
2006-01-23 12:50:00,56.71,56.71,56.61,56.67,80900.0,38.8974,38.8974,38.8288,38.87,80900.0
2006-01-23 12:55:00,56.67,56.77,56.66,56.7,62900.0,38.87,38.9386,38.8631,38.8906,62900.0
2006-01-23 13:00:00,56.68,56.69,56.55,56.57,57300.0,38.8768,38.8837,38.7877,38.8014,57300.0
2006-01-23 13:05:00,56.56,56.57,56.47,56.52,87300.0,38.7945,38.8014,38.7328,38.7671,87300.0
2006-01-23 13:10:00,56.53,56.62,56.51,56.53,57500.0,38.774,38.8357,38.7602,38.774,57500.0
2006-01-23 13:15:00,56.53,56.65,56.52,56.64,44600.0,38.774,38.8563,38.7671,38.8494,44600.0
2006-01-23 13:20:00,56.65,56.71,56.62,56.7,44400.0,38.8563,38.8974,38.8357,38.8906,44400.0
2006-01-23 13:25:00,56.7,56.78,56.63,56.78,66900.0,38.8906,38.9454,38.8426,38.9454,66900.0
2006-01-23 13:30:00,56.76,56.84,56.76,56.79,86800.0,38.9317,38.9866,38.9317,38.9523,86800.0
2006-01-23 13:35:00,56.78,56.87,56.78,56.85,61200.0,38.9454,39.0072,38.9454,38.9935,61200.0
2006-01-23 13:40:00,56.85,56.87,56.74,56.85,52500.0,38.9935,39.0072,38.918,38.9935,52500.0
2006-01-23 13:45:00,56.87,56.91,56.84,56.88,79100.0,39.0072,39.0346,38.9866,39.014,79100.0
2006-01-23 13:50:00,56.88,56.9,56.85,56.89,58400.0,39.014,39.0277,38.9935,39.0209,58400.0
2006-01-23 13:55:00,56.9,56.99,56.82,56.89,77200.0,39.0277,39.0895,38.9729,39.0209,77200.0
2006-01-23 14:00:00,56.9,56.92,56.75,56.76,54900.0,39.0277,39.0415,38.9249,38.9317,54900.0
2006-01-23 14:05:00,56.76,56.78,56.62,56.66,50000.0,38.9317,38.9454,38.8357,38.8631,50000.0
2006-01-23 14:10:00,56.66,56.66,56.51,56.6,58600.0,38.8631,38.8631,38.7602,38.822,58600.0
2006-01-23 14:15:00,56.63,56.63,56.47,56.58,44700.0,38.8426,38.8426,38.7328,38.8083,44700.0
2006-01-23 14:20:00,56.58,56.65,56.55,56.59,38700.0,38.8083,38.8563,38.7877,38.8151,38700.0
2006-01-23 14:25:00,56.57,56.59,56.52,56.53,32200.0,38.8014,38.8151,38.7671,38.774,32200.0
2006-01-23 14:30:00,56.54,56.58,56.52,56.54,72100.0,38.7808,38.8083,38.7671,38.7808,72100.0
2006-01-23 14:35:00,56.54,56.55,56.43,56.44,73500.0,38.7808,38.7877,38.7054,38.7122,73500.0
2006-01-23 14:40:00,56.42,56.47,56.36,56.47,45800.0,38.6985,38.7328,38.6574,38.7328,45800.0
2006-01-23 14:45:00,56.47,56.53,56.4,56.46,48700.0,38.7328,38.774,38.6848,38.726,48700.0
2006-01-23 14:50:00,56.45,56.52,56.45,56.51,33300.0,38.7191,38.7671,38.7191,38.7602,33300.0
2006-01-23 14:55:00,56.51,56.58,56.48,56.56,46800.0,38.7602,38.8083,38.7397,38.7945,46800.0
2006-01-23 15:00:00,56.56,56.61,56.56,56.57,47700.0,38.7945,38.8288,38.7945,38.8014,47700.0
2006-01-23 15:05:00,56.57,56.59,56.5,56.51,30500.0,38.8014,38.8151,38.7534,38.7602,30500.0
2006-01-23 15:10:00,56.5,56.56,56.5,56.53,44000.0,38.7534,38.7945,38.7534,38.774,44000.0
2006-01-23 15:15:00,56.52,56.63,56.51,56.63,89900.0,38.7671,38.8426,38.7602,38.8426,89900.0
2006-01-23 15:20:00,56.63,56.75,56.63,56.7,60200.0,38.8426,38.9249,38.8426,38.8906,60200.0
2006-01-23 15:25:00,56.7,56.78,56.65,56.7,75000.0,38.8906,38.9454,38.8563,38.8906,75000.0
2006-01-23 15:30:00,56.7,56.82,56.67,56.79,98300.0,38.8906,38.9729,38.87,38.9523,98300.0
2006-01-23 15:35:00,56.79,56.95,56.77,56.95,123500.0,38.9523,39.062,38.9386,39.062,123500.0
2006-01-23 15:40:00,56.95,56.97,56.87,56.87,107200.0,39.062,39.0758,39.0072,39.0072,107200.0
2006-01-23 15:45:00,56.87,56.95,56.78,56.95,153700.0,39.0072,39.062,38.9454,39.062,153700.0
2006-01-23 15:50:00,56.96,57.07,56.95,57.07,198700.0,39.0689,39.1443,39.062,39.1443,198700.0
2006-01-23 15:55:00,57.08,57.21,57.06,57.2,284100.0,39.1512,39.2404,39.1375,39.2335,284100.0
2006-01-24 09:30:00,56.46,56.94,56.46,56.67,333800.0,38.726,39.0552,38.726,38.87,333800.0
2006-01-24 09:35:00,56.7,56.73,56.61,56.67,61500.0,38.8906,38.9111,38.8288,38.87,61500.0
2006-01-24 09:40:00,56.67,56.68,56.41,56.41,160700.0,38.87,38.8768,38.6917,38.6917,160700.0
2006-01-24 09:45:00,56.42,56.54,56.2,56.27,200400.0,38.6985,38.7808,38.5476,38.5956,200400.0
2006-01-24 09:50:00,56.26,56.6,56.25,56.39,122500.0,38.5888,38.822,38.5819,38.6779,122500.0
2006-01-24 09:55:00,56.42,56.56,56.4,56.45,130100.0,38.6985,38.7945,38.6848,38.7191,130100.0
2006-01-24 10:00:00,56.45,56.58,56.35,56.58,106000.0,38.7191,38.8083,38.6505,38.8083,106000.0
2006-01-24 10:05:00,56.59,56.78,56.58,56.68,110700.0,38.8151,38.9454,38.8083,38.8768,110700.0
2006-01-24 10:10:00,56.7,56.9,56.59,56.81,87000.0,38.8906,39.0277,38.8151,38.966,87000.0
2006-01-24 10:15:00,56.78,56.98,56.75,56.9,130600.0,38.9454,39.0826,38.9249,39.0277,130600.0
2006-01-24 10:20:00,56.91,56.95,56.68,56.85,127000.0,39.0346,39.062,38.8768,38.9935,127000.0
2006-01-24 10:25:00,56.81,56.88,56.68,56.74,85500.0,38.966,39.014,38.8768,38.918,85500.0
2006-01-24 10:30:00,56.73,56.94,56.72,56.91,115100.0,38.9111,39.0552,38.9043,39.0346,115100.0
2006-01-24 10:35:00,56.94,57.18,56.91,57.18,129500.0,39.0552,39.2198,39.0346,39.2198,129500.0
2006-01-24 10:40:00,57.16,57.18,57.0,57.01,140500.0,39.2061,39.2198,39.0963,39.1032,140500.0
2006-01-24 10:45:00,56.98,57.12,56.97,57.04,56300.0,39.0826,39.1786,39.0758,39.1238,56300.0
2006-01-24 10:50:00,57.07,57.07,56.8,56.8,70500.0,39.1443,39.1443,38.9592,38.9592,70500.0
2006-01-24 10:55:00,56.79,56.8,56.62,56.62,80300.0,38.9523,38.9592,38.8357,38.8357,80300.0
2006-01-24 11:00:00,56.59,56.68,56.53,56.63,161000.0,38.8151,38.8768,38.774,38.8426,161000.0
2006-01-24 11:05:00,56.64,56.65,56.5,56.5,81700.0,38.8494,38.8563,38.7534,38.7534,81700.0
2006-01-24 11:10:00,56.51,56.55,56.4,56.44,131800.0,38.7602,38.7877,38.6848,38.7122,131800.0
2006-01-24 11:15:00,56.41,56.48,56.4,56.45,58900.0,38.6917,38.7397,38.6848,38.7191,58900.0
2006-01-24 11:20:00,56.44,56.48,56.39,56.39,113700.0,38.7122,38.7397,38.6779,38.6779,113700.0
2006-01-24 11:25:00,56.35,56.42,56.24,56.35,109500.0,38.6505,38.6985,38.5751,38.6505,109500.0
2006-01-24 11:30:00,56.34,56.44,56.3,56.42,63200.0,38.6436,38.7122,38.6162,38.6985,63200.0
2006-01-24 11:35:00,56.4,56.42,56.11,56.11,146500.0,38.6848,38.6985,38.4859,38.4859,146500.0
2006-01-24 11:40:00,56.17,56.2,56.0,56.17,105600.0,38.527,38.5476,38.4104,38.527,105600.0
2006-01-24 11:45:00,56.16,56.16,55.96,55.99,69700.0,38.5202,38.5202,38.383,38.4036,69700.0
2006-01-24 11:50:00,55.97,55.97,55.81,55.87,90100.0,38.3899,38.3899,38.2801,38.3213,90100.0
2006-01-24 11:55:00,55.9,55.98,55.78,55.97,66000.0,38.3418,38.3967,38.2595,38.3899,66000.0
2006-01-24 12:00:00,55.98,56.33,55.95,56.33,102500.0,38.3967,38.6368,38.3761,38.6368,102500.0
2006-01-24 12:05:00,56.33,56.56,56.26,56.46,164700.0,38.6368,38.7945,38.5888,38.726,164700.0
2006-01-24 12:10:00,56.46,56.62,56.43,56.54,91600.0,38.726,38.8357,38.7054,38.7808,91600.0
2006-01-24 12:15:00,56.54,56.54,56.16,56.26,102600.0,38.7808,38.7808,38.5202,38.5888,102600.0
2006-01-24 12:20:00,56.25,56.42,56.16,56.41,63100.0,38.5819,38.6985,38.5202,38.6917,63100.0
2006-01-24 12:25:00,56.41,56.45,56.29,56.4,53200.0,38.6917,38.7191,38.6093,38.6848,53200.0
2006-01-24 12:30:00,56.4,56.44,56.26,56.32,68200.0,38.6848,38.7122,38.5888,38.6299,68200.0
2006-01-24 12:35:00,56.31,56.44,56.17,56.44,95800.0,38.6231,38.7122,38.527,38.7122,95800.0
2006-01-24 12:40:00,56.4,56.45,56.25,56.28,48700.0,38.6848,38.7191,38.5819,38.6025,48700.0
2006-01-24 12:45:00,56.3,56.3,56.15,56.17,62100.0,38.6162,38.6162,38.5133,38.527,62100.0
2006-01-24 12:50:00,56.18,56.26,56.1,56.15,63900.0,38.5339,38.5888,38.479,38.5133,63900.0
2006-01-24 12:55:00,56.14,56.25,56.06,56.09,49200.0,38.5065,38.5819,38.4516,38.4722,49200.0
2006-01-24 13:00:00,56.07,56.13,56.01,56.11,38600.0,38.4584,38.4996,38.4173,38.4859,38600.0
2006-01-24 13:05:00,56.12,56.18,56.06,56.08,25000.0,38.4927,38.5339,38.4516,38.4653,25000.0
2006-01-24 13:10:00,56.11,56.27,56.09,56.19,39100.0,38.4859,38.5956,38.4722,38.5408,39100.0
2006-01-24 13:15:00,56.2,56.2,56.04,56.17,51900.0,38.5476,38.5476,38.4379,38.527,51900.0
2006-01-24 13:20:00,56.18,56.27,56.17,56.22,28600.0,38.5339,38.5956,38.527,38.5613,28600.0
2006-01-24 13:25:00,56.21,56.38,56.21,56.38,27300.0,38.5545,38.6711,38.5545,38.6711,27300.0
2006-01-24 13:30:00,56.38,56.39,56.31,56.31,36200.0,38.6711,38.6779,38.6231,38.6231,36200.0
2006-01-24 13:35:00,56.31,56.44,56.31,56.37,24000.0,38.6231,38.7122,38.6231,38.6642,24000.0
2006-01-24 13:40:00,56.38,56.42,56.37,56.41,39400.0,38.6711,38.6985,38.6642,38.6917,39400.0
2006-01-24 13:45:00,56.4,56.56,56.4,56.51,39300.0,38.6848,38.7945,38.6848,38.7602,39300.0
2006-01-24 13:50:00,56.5,56.74,56.5,56.66,63800.0,38.7534,38.918,38.7534,38.8631,63800.0
2006-01-24 13:55:00,56.66,56.81,56.63,56.74,76900.0,38.8631,38.966,38.8426,38.918,76900.0
2006-01-24 14:00:00,56.74,56.84,56.66,56.72,122100.0,38.918,38.9866,38.8631,38.9043,122100.0
2006-01-24 14:05:00,56.7,56.89,56.7,56.89,61800.0,38.8906,39.0209,38.8906,39.0209,61800.0
2006-01-24 14:10:00,56.88,56.97,56.82,56.88,74100.0,39.014,39.0758,38.9729,39.014,74100.0
2006-01-24 14:15:00,56.9,56.91,56.8,56.83,54800.0,39.0277,39.0346,38.9592,38.9797,54800.0
2006-01-24 14:20:00,56.81,56.84,56.66,56.78,101900.0,38.966,38.9866,38.8631,38.9454,101900.0
2006-01-24 14:25:00,56.78,56.93,56.75,56.87,83600.0,38.9454,39.0483,38.9249,39.0072,83600.0
2006-01-24 14:30:00,56.88,56.93,56.85,56.88,45700.0,39.014,39.0483,38.9935,39.014,45700.0
2006-01-24 14:35:00,56.9,56.96,56.86,56.96,62000.0,39.0277,39.0689,39.0003,39.0689,62000.0
2006-01-24 14:40:00,56.96,56.98,56.83,56.93,58200.0,39.0689,39.0826,38.9797,39.0483,58200.0
2006-01-24 14:45:00,56.93,56.94,56.9,56.91,50900.0,39.0483,39.0552,39.0277,39.0346,50900.0
2006-01-24 14:50:00,56.91,56.94,56.86,56.9,52400.0,39.0346,39.0552,39.0003,39.0277,52400.0
2006-01-24 14:55:00,56.9,56.91,56.72,56.8,68600.0,39.0277,39.0346,38.9043,38.9592,68600.0
2006-01-24 15:00:00,56.8,56.85,56.75,56.82,40900.0,38.9592,38.9935,38.9249,38.9729,40900.0
2006-01-24 15:05:00,56.81,56.93,56.81,56.83,91400.0,38.966,39.0483,38.966,38.9797,91400.0
2006-01-24 15:10:00,56.83,56.9,56.78,56.89,22900.0,38.9797,39.0277,38.9454,39.0209,22900.0
2006-01-24 15:15:00,56.9,56.95,56.88,56.9,41600.0,39.0277,39.062,39.014,39.0277,41600.0
2006-01-24 15:20:00,56.9,56.97,56.88,56.9,46600.0,39.0277,39.0758,39.014,39.0277,46600.0
2006-01-24 15:25:00,56.89,56.99,56.86,56.99,58500.0,39.0209,39.0895,39.0003,39.0895,58500.0
2006-01-24 15:30:00,56.99,57.01,56.89,56.92,102400.0,39.0895,39.1032,39.0209,39.0415,102400.0
2006-01-24 15:35:00,56.91,57.02,56.9,57.02,61700.0,39.0346,39.1101,39.0277,39.1101,61700.0
2006-01-24 15:40:00,57.02,57.05,56.92,56.94,50900.0,39.1101,39.1306,39.0415,39.0552,50900.0
2006-01-24 15:45:00,56.93,56.95,56.85,56.95,62400.0,39.0483,39.062,38.9935,39.062,62400.0
2006-01-24 15:50:00,56.95,56.99,56.92,56.95,96000.0,39.062,39.0895,39.0415,39.062,96000.0
2006-01-24 15:55:00,56.95,57.02,56.94,56.94,177100.0,39.062,39.1101,39.0552,39.0552,177100.0
2006-01-25 09:30:00,58.31,58.31,58.13,58.16,274300.0,39.9949,39.9949,39.8714,39.892,274300.0
2006-01-25 09:35:00,58.16,58.5,58.12,58.38,181800.0,39.892,40.1252,39.8645,40.0429,181800.0
2006-01-25 09:40:00,58.37,58.5,58.34,58.37,218200.0,40.036,40.1252,40.0154,40.036,218200.0
2006-01-25 09:45:00,58.36,58.48,58.35,58.46,231700.0,40.0292,40.1115,40.0223,40.0978,231700.0
2006-01-25 09:50:00,58.48,58.54,58.35,58.46,169000.0,40.1115,40.1526,40.0223,40.0978,169000.0
2006-01-25 09:55:00,58.46,58.47,58.24,58.36,191800.0,40.0978,40.1046,39.9469,40.0292,191800.0
2006-01-25 10:00:00,58.31,58.42,58.12,58.17,198900.0,39.9949,40.0703,39.8645,39.8988,198900.0
2006-01-25 10:05:00,58.16,58.2,57.89,57.93,192500.0,39.892,39.9194,39.7068,39.7342,192500.0
2006-01-25 10:10:00,57.96,58.12,57.77,57.78,149100.0,39.7548,39.8645,39.6245,39.6313,149100.0
2006-01-25 10:15:00,57.75,58.12,57.75,58.0,162300.0,39.6108,39.8645,39.6108,39.7822,162300.0
2006-01-25 10:20:00,57.97,58.0,57.64,57.65,130000.0,39.7617,39.7822,39.5353,39.5422,130000.0
2006-01-25 10:25:00,57.64,57.7,57.31,57.35,149400.0,39.5353,39.5765,39.309,39.3364,149400.0
2006-01-25 10:30:00,57.35,57.77,57.35,57.58,98100.0,39.3364,39.6245,39.3364,39.4942,98100.0
2006-01-25 10:35:00,57.58,57.74,57.47,57.61,100700.0,39.4942,39.6039,39.4187,39.5147,100700.0
2006-01-25 10:40:00,57.63,57.76,57.56,57.72,99100.0,39.5285,39.6176,39.4804,39.5902,99100.0
2006-01-25 10:45:00,57.72,58.0,57.62,57.88,91700.0,39.5902,39.7822,39.5216,39.6999,91700.0
2006-01-25 10:50:00,57.88,58.1,57.82,58.04,102800.0,39.6999,39.8508,39.6588,39.8097,102800.0
2006-01-25 10:55:00,58.05,58.09,57.93,58.03,88400.0,39.8165,39.844,39.7342,39.8028,88400.0
2006-01-25 11:00:00,58.04,58.12,57.93,57.93,137500.0,39.8097,39.8645,39.7342,39.7342,137500.0
2006-01-25 11:05:00,57.93,58.15,57.82,58.13,48200.0,39.7342,39.8851,39.6588,39.8714,48200.0
2006-01-25 11:10:00,58.13,58.13,57.99,58.02,59700.0,39.8714,39.8714,39.7754,39.796,59700.0
2006-01-25 11:15:00,58.02,58.14,58.02,58.09,44800.0,39.796,39.8783,39.796,39.844,44800.0
2006-01-25 11:20:00,58.11,58.17,58.06,58.17,89000.0,39.8577,39.8988,39.8234,39.8988,89000.0
2006-01-25 11:25:00,58.17,58.25,58.1,58.15,85500.0,39.8988,39.9537,39.8508,39.8851,85500.0
2006-01-25 11:30:00,58.13,58.2,58.01,58.01,32500.0,39.8714,39.9194,39.7891,39.7891,32500.0
2006-01-25 11:35:00,58.0,58.02,57.8,57.83,76900.0,39.7822,39.796,39.6451,39.6656,76900.0
2006-01-25 11:40:00,57.81,57.85,57.56,57.61,86300.0,39.6519,39.6794,39.4804,39.5147,86300.0
2006-01-25 11:45:00,57.6,57.65,57.56,57.61,76500.0,39.5079,39.5422,39.4804,39.5147,76500.0
2006-01-25 11:50:00,57.61,57.68,57.55,57.58,87300.0,39.5147,39.5627,39.4736,39.4942,87300.0
2006-01-25 11:55:00,57.58,57.59,57.39,57.42,111600.0,39.4942,39.501,39.3638,39.3844,111600.0
2006-01-25 12:00:00,57.43,57.56,57.41,57.55,89400.0,39.3913,39.4804,39.3776,39.4736,89400.0
2006-01-25 12:05:00,57.57,57.61,57.52,57.55,53100.0,39.4873,39.5147,39.453,39.4736,53100.0
2006-01-25 12:10:00,57.55,57.55,57.43,57.45,39200.0,39.4736,39.4736,39.3913,39.405,39200.0
2006-01-25 12:15:00,57.44,57.61,57.43,57.57,36900.0,39.3981,39.5147,39.3913,39.4873,36900.0
2006-01-25 12:20:00,57.61,57.7,57.59,57.7,55200.0,39.5147,39.5765,39.501,39.5765,55200.0
2006-01-25 12:25:00,57.69,57.71,57.59,57.68,121300.0,39.5696,39.5833,39.501,39.5627,121300.0
2006-01-25 12:30:00,57.69,57.8,57.59,57.64,80000.0,39.5696,39.6451,39.501,39.5353,80000.0
2006-01-25 12:35:00,57.65,57.76,57.65,57.74,19200.0,39.5422,39.6176,39.5422,39.6039,19200.0
2006-01-25 12:40:00,57.73,57.93,57.71,57.93,65100.0,39.597,39.7342,39.5833,39.7342,65100.0
2006-01-25 12:45:00,57.93,58.0,57.82,57.86,98200.0,39.7342,39.7822,39.6588,39.6862,98200.0
2006-01-25 12:50:00,57.87,57.87,57.78,57.83,44700.0,39.6931,39.6931,39.6313,39.6656,44700.0
2006-01-25 12:55:00,57.83,57.96,57.82,57.94,33900.0,39.6656,39.7548,39.6588,39.7411,33900.0
2006-01-25 13:00:00,57.95,57.96,57.93,57.95,36100.0,39.7479,39.7548,39.7342,39.7479,36100.0
2006-01-25 13:05:00,57.96,58.11,57.94,58.06,46400.0,39.7548,39.8577,39.7411,39.8234,46400.0
2006-01-25 13:10:00,58.06,58.08,57.88,57.91,43800.0,39.8234,39.8371,39.6999,39.7205,43800.0
2006-01-25 13:15:00,57.93,57.98,57.86,57.92,31300.0,39.7342,39.7685,39.6862,39.7274,31300.0
2006-01-25 13:20:00,57.92,58.07,57.9,58.05,34700.0,39.7274,39.8303,39.7136,39.8165,34700.0
2006-01-25 13:25:00,58.05,58.05,57.89,57.95,47300.0,39.8165,39.8165,39.7068,39.7479,47300.0
2006-01-25 13:30:00,57.94,57.94,57.84,57.91,22000.0,39.7411,39.7411,39.6725,39.7205,22000.0
2006-01-25 13:35:00,57.91,57.91,57.75,57.76,42400.0,39.7205,39.7205,39.6108,39.6176,42400.0
2006-01-25 13:40:00,57.75,57.94,57.74,57.88,59800.0,39.6108,39.7411,39.6039,39.6999,59800.0
2006-01-25 13:45:00,57.85,57.89,57.77,57.82,19400.0,39.6794,39.7068,39.6245,39.6588,19400.0
2006-01-25 13:50:00,57.8,57.86,57.8,57.86,15300.0,39.6451,39.6862,39.6451,39.6862,15300.0
2006-01-25 13:55:00,57.87,57.89,57.8,57.8,12100.0,39.6931,39.7068,39.6451,39.6451,12100.0
2006-01-25 14:00:00,57.81,57.9,57.79,57.9,20100.0,39.6519,39.7136,39.6382,39.7136,20100.0
2006-01-25 14:05:00,57.9,58.09,57.88,58.06,58300.0,39.7136,39.844,39.6999,39.8234,58300.0
2006-01-25 14:10:00,58.07,58.07,57.98,58.06,29800.0,39.8303,39.8303,39.7685,39.8234,29800.0
2006-01-25 14:15:00,58.06,58.09,58.05,58.08,18000.0,39.8234,39.844,39.8165,39.8371,18000.0
2006-01-25 14:20:00,58.08,58.12,58.06,58.08,23300.0,39.8371,39.8645,39.8234,39.8371,23300.0
2006-01-25 14:25:00,58.08,58.09,57.96,57.99,61300.0,39.8371,39.844,39.7548,39.7754,61300.0
2006-01-25 14:30:00,57.97,58.03,57.91,57.91,28300.0,39.7617,39.8028,39.7205,39.7205,28300.0
2006-01-25 14:35:00,57.91,57.92,57.81,57.83,40800.0,39.7205,39.7274,39.6519,39.6656,40800.0
2006-01-25 14:40:00,57.84,57.87,57.84,57.85,44800.0,39.6725,39.6931,39.6725,39.6794,44800.0
2006-01-25 14:45:00,57.85,57.93,57.85,57.85,98400.0,39.6794,39.7342,39.6794,39.6794,98400.0
2006-01-25 14:50:00,57.85,57.91,57.81,57.89,53500.0,39.6794,39.7205,39.6519,39.7068,53500.0
2006-01-25 14:55:00,57.88,57.89,57.75,57.77,135100.0,39.6999,39.7068,39.6108,39.6245,135100.0
2006-01-25 15:00:00,57.77,57.83,57.76,57.77,59000.0,39.6245,39.6656,39.6176,39.6245,59000.0
2006-01-25 15:05:00,57.77,57.82,57.7,57.77,65500.0,39.6245,39.6588,39.5765,39.6245,65500.0
2006-01-25 15:10:00,57.77,57.82,57.68,57.82,53200.0,39.6245,39.6588,39.5627,39.6588,53200.0
2006-01-25 15:15:00,57.83,58.1,57.82,58.1,54300.0,39.6656,39.8508,39.6588,39.8508,54300.0
2006-01-25 15:20:00,58.08,58.11,58.0,58.08,99300.0,39.8371,39.8577,39.7822,39.8371,99300.0
2006-01-25 15:25:00,58.08,58.1,58.05,58.06,108600.0,39.8371,39.8508,39.8165,39.8234,108600.0
2006-01-25 15:30:00,58.08,58.09,57.96,57.98,58300.0,39.8371,39.844,39.7548,39.7685,58300.0
2006-01-25 15:35:00,57.99,58.05,57.9,58.05,40800.0,39.7754,39.8165,39.7136,39.8165,40800.0
2006-01-25 15:40:00,58.05,58.25,58.04,58.25,111900.0,39.8165,39.9537,39.8097,39.9537,111900.0
2006-01-25 15:45:00,58.24,58.31,58.17,58.24,135500.0,39.9469,39.9949,39.8988,39.9469,135500.0
2006-01-25 15:50:00,58.24,58.26,58.15,58.16,123200.0,39.9469,39.9606,39.8851,39.892,123200.0
2006-01-25 15:55:00,58.16,58.16,58.02,58.09,174000.0,39.892,39.892,39.796,39.844,174000.0
2006-01-26 09:30:00,57.64,57.65,57.25,57.52,178000.0,39.5353,39.5422,39.2678,39.453,178000.0
2006-01-26 09:35:00,57.52,57.65,57.27,57.37,183500.0,39.453,39.5422,39.2815,39.3501,183500.0
2006-01-26 09:40:00,57.36,57.37,57.11,57.27,120200.0,39.3433,39.3501,39.1718,39.2815,120200.0
2006-01-26 09:45:00,57.27,57.57,57.27,57.46,132500.0,39.2815,39.4873,39.2815,39.4119,132500.0
2006-01-26 09:50:00,57.48,57.54,57.35,57.36,65600.0,39.4256,39.4667,39.3364,39.3433,65600.0
2006-01-26 09:55:00,57.37,57.76,57.37,57.66,117400.0,39.3501,39.6176,39.3501,39.549,117400.0
2006-01-26 10:00:00,57.66,57.69,57.41,57.49,96900.0,39.549,39.5696,39.3776,39.4324,96900.0
2006-01-26 10:05:00,57.46,57.84,57.44,57.62,92800.0,39.4119,39.6725,39.3981,39.5216,92800.0
2006-01-26 10:10:00,57.66,57.85,57.61,57.82,92900.0,39.549,39.6794,39.5147,39.6588,92900.0
2006-01-26 10:15:00,57.83,57.84,57.68,57.77,45900.0,39.6656,39.6725,39.5627,39.6245,45900.0
2006-01-26 10:20:00,57.78,57.92,57.74,57.89,71600.0,39.6313,39.7274,39.6039,39.7068,71600.0
2006-01-26 10:25:00,57.88,57.95,57.82,57.88,54900.0,39.6999,39.7479,39.6588,39.6999,54900.0
2006-01-26 10:30:00,57.89,57.89,57.71,57.76,75500.0,39.7068,39.7068,39.5833,39.6176,75500.0
2006-01-26 10:35:00,57.76,57.79,57.68,57.68,68900.0,39.6176,39.6382,39.5627,39.5627,68900.0
2006-01-26 10:40:00,57.68,57.77,57.68,57.74,56700.0,39.5627,39.6245,39.5627,39.6039,56700.0
2006-01-26 10:45:00,57.7,57.9,57.7,57.9,63400.0,39.5765,39.7136,39.5765,39.7136,63400.0
2006-01-26 10:50:00,57.89,57.95,57.83,57.93,57000.0,39.7068,39.7479,39.6656,39.7342,57000.0
2006-01-26 10:55:00,57.9,58.06,57.9,58.0,146300.0,39.7136,39.8234,39.7136,39.7822,146300.0
2006-01-26 11:00:00,57.99,58.13,57.9,58.1,71700.0,39.7754,39.8714,39.7136,39.8508,71700.0
2006-01-26 11:05:00,58.09,58.11,58.04,58.1,40900.0,39.844,39.8577,39.8097,39.8508,40900.0
2006-01-26 11:10:00,58.09,58.19,58.08,58.17,59200.0,39.844,39.9126,39.8371,39.8988,59200.0
2006-01-26 11:15:00,58.16,58.18,57.85,58.01,88300.0,39.892,39.9057,39.6794,39.7891,88300.0
2006-01-26 11:20:00,58.02,58.1,57.95,58.0,48300.0,39.796,39.8508,39.7479,39.7822,48300.0
2006-01-26 11:25:00,58.01,58.19,58.01,58.11,140100.0,39.7891,39.9126,39.7891,39.8577,140100.0
2006-01-26 11:30:00,58.12,58.14,57.86,57.87,86900.0,39.8645,39.8783,39.6862,39.6931,86900.0
2006-01-26 11:35:00,57.86,57.94,57.75,57.76,96500.0,39.6862,39.7411,39.6108,39.6176,96500.0
2006-01-26 11:40:00,57.76,57.92,57.75,57.91,92400.0,39.6176,39.7274,39.6108,39.7205,92400.0
2006-01-26 11:45:00,57.92,58.04,57.91,57.99,85400.0,39.7274,39.8097,39.7205,39.7754,85400.0
2006-01-26 11:50:00,57.97,58.11,57.91,58.09,61700.0,39.7617,39.8577,39.7205,39.844,61700.0
2006-01-26 11:55:00,58.09,58.1,57.92,58.03,76500.0,39.844,39.8508,39.7274,39.8028,76500.0
2006-01-26 12:00:00,58.03,58.18,58.03,58.1,50000.0,39.8028,39.9057,39.8028,39.8508,50000.0
2006-01-26 12:05:00,58.09,58.17,58.02,58.14,49200.0,39.844,39.8988,39.796,39.8783,49200.0
2006-01-26 12:10:00,58.13,58.17,58.03,58.14,29200.0,39.8714,39.8988,39.8028,39.8783,29200.0
2006-01-26 12:15:00,58.12,58.2,58.12,58.16,42300.0,39.8645,39.9194,39.8645,39.892,42300.0
2006-01-26 12:20:00,58.16,58.25,58.15,58.25,80900.0,39.892,39.9537,39.8851,39.9537,80900.0
2006-01-26 12:25:00,58.25,58.41,58.25,58.41,71300.0,39.9537,40.0635,39.9537,40.0635,71300.0
2006-01-26 12:30:00,58.41,58.56,58.4,58.52,61600.0,40.0635,40.1663,40.0566,40.1389,61600.0
2006-01-26 12:35:00,58.52,58.55,58.45,58.55,55000.0,40.1389,40.1595,40.0909,40.1595,55000.0
2006-01-26 12:40:00,58.57,58.75,58.55,58.74,108200.0,40.1732,40.2967,40.1595,40.2898,108200.0
2006-01-26 12:45:00,58.73,58.77,58.56,58.58,58500.0,40.2829,40.3104,40.1663,40.1801,58500.0
2006-01-26 12:50:00,58.58,58.74,58.56,58.63,46400.0,40.1801,40.2898,40.1663,40.2144,46400.0
2006-01-26 12:55:00,58.64,58.7,58.62,58.67,23300.0,40.2212,40.2624,40.2075,40.2418,23300.0
2006-01-26 13:00:00,58.68,58.78,58.6,58.64,65300.0,40.2486,40.3172,40.1938,40.2212,65300.0
2006-01-26 13:05:00,58.63,58.66,58.4,58.45,38800.0,40.2144,40.2349,40.0566,40.0909,38800.0
2006-01-26 13:10:00,58.46,58.6,58.4,58.42,64700.0,40.0978,40.1938,40.0566,40.0703,64700.0
2006-01-26 13:15:00,58.42,58.47,58.41,58.43,30600.0,40.0703,40.1046,40.0635,40.0772,30600.0
2006-01-26 13:20:00,58.43,58.47,58.43,58.44,24500.0,40.0772,40.1046,40.0772,40.084,24500.0
2006-01-26 13:25:00,58.46,58.52,58.28,58.28,42200.0,40.0978,40.1389,39.9743,39.9743,42200.0
2006-01-26 13:30:00,58.27,58.28,58.05,58.08,40400.0,39.9674,39.9743,39.8165,39.8371,40400.0
2006-01-26 13:35:00,58.1,58.13,58.05,58.05,54100.0,39.8508,39.8714,39.8165,39.8165,54100.0
2006-01-26 13:40:00,58.05,58.17,58.02,58.09,68000.0,39.8165,39.8988,39.796,39.844,68000.0
2006-01-26 13:45:00,58.1,58.17,57.87,57.97,54000.0,39.8508,39.8988,39.6931,39.7617,54000.0
2006-01-26 13:50:00,57.97,58.1,57.97,58.1,28800.0,39.7617,39.8508,39.7617,39.8508,28800.0
2006-01-26 13:55:00,58.12,58.2,58.05,58.12,21400.0,39.8645,39.9194,39.8165,39.8645,21400.0
2006-01-26 14:00:00,58.13,58.33,58.07,58.08,70000.0,39.8714,40.0086,39.8303,39.8371,70000.0
2006-01-26 14:05:00,58.09,58.3,58.07,58.19,69700.0,39.844,39.988,39.8303,39.9126,69700.0
2006-01-26 14:10:00,58.2,58.25,58.18,58.23,60400.0,39.9194,39.9537,39.9057,39.94,60400.0
2006-01-26 14:15:00,58.23,58.33,58.21,58.28,37200.0,39.94,40.0086,39.9263,39.9743,37200.0
2006-01-26 14:20:00,58.23,58.34,58.21,58.25,45900.0,39.94,40.0154,39.9263,39.9537,45900.0
2006-01-26 14:25:00,58.27,58.28,58.08,58.09,27700.0,39.9674,39.9743,39.8371,39.844,27700.0
2006-01-26 14:30:00,58.05,58.05,57.93,58.01,77300.0,39.8165,39.8165,39.7342,39.7891,77300.0
2006-01-26 14:35:00,58.01,58.06,57.95,58.02,39700.0,39.7891,39.8234,39.7479,39.796,39700.0
2006-01-26 14:40:00,58.03,58.13,58.0,58.13,55700.0,39.8028,39.8714,39.7822,39.8714,55700.0
2006-01-26 14:45:00,58.14,58.23,58.11,58.23,37400.0,39.8783,39.94,39.8577,39.94,37400.0
2006-01-26 14:50:00,58.3,58.56,58.25,58.54,76200.0,39.988,40.1663,39.9537,40.1526,76200.0
2006-01-26 14:55:00,58.54,58.54,58.49,58.49,106700.0,40.1526,40.1526,40.1183,40.1183,106700.0
2006-01-26 15:00:00,58.5,58.66,58.48,58.64,96900.0,40.1252,40.2349,40.1115,40.2212,96900.0
2006-01-26 15:05:00,58.64,58.77,58.63,58.64,120700.0,40.2212,40.3104,40.2144,40.2212,120700.0
2006-01-26 15:10:00,58.64,58.66,58.53,58.59,45400.0,40.2212,40.2349,40.1458,40.1869,45400.0
2006-01-26 15:15:00,58.59,58.61,58.36,58.36,77000.0,40.1869,40.2006,40.0292,40.0292,77000.0
2006-01-26 15:20:00,58.36,58.51,58.33,58.39,67400.0,40.0292,40.132,40.0086,40.0497,67400.0
2006-01-26 15:25:00,58.39,58.5,58.39,58.48,35500.0,40.0497,40.1252,40.0497,40.1115,35500.0
2006-01-26 15:30:00,58.5,58.57,58.47,58.51,109500.0,40.1252,40.1732,40.1046,40.132,109500.0
2006-01-26 15:35:00,58.51,58.51,58.35,58.45,71000.0,40.132,40.132,40.0223,40.0909,71000.0
2006-01-26 15:40:00,58.44,58.69,58.44,58.65,81800.0,40.084,40.2555,40.084,40.2281,81800.0
2006-01-26 15:45:00,58.66,58.78,58.65,58.72,130800.0,40.2349,40.3172,40.2281,40.2761,130800.0
2006-01-26 15:50:00,58.72,58.82,58.7,58.76,154700.0,40.2761,40.3447,40.2624,40.3035,154700.0
2006-01-26 15:55:00,58.77,58.79,58.74,58.74,176500.0,40.3104,40.3241,40.2898,40.2898,176500.0
2006-01-27 09:30:00,58.74,59.21,58.74,59.11,202700.0,40.2898,40.6122,40.2898,40.5436,202700.0
2006-01-27 09:35:00,59.12,59.19,59.01,59.07,130700.0,40.5504,40.5985,40.475,40.5162,130700.0
2006-01-27 09:40:00,59.07,59.36,59.05,59.32,123800.0,40.5162,40.7151,40.5024,40.6876,123800.0
2006-01-27 09:45:00,59.35,59.48,59.22,59.44,122800.0,40.7082,40.7974,40.619,40.7699,122800.0
2006-01-27 09:50:00,59.44,59.59,59.21,59.29,103100.0,40.7699,40.8728,40.6122,40.667,103100.0
2006-01-27 09:55:00,59.26,59.58,59.11,59.39,131800.0,40.6465,40.866,40.5436,40.7356,131800.0
2006-01-27 10:00:00,59.4,59.5,59.32,59.36,103600.0,40.7425,40.8111,40.6876,40.7151,103600.0
2006-01-27 10:05:00,59.38,59.7,59.38,59.55,161900.0,40.7288,40.9483,40.7288,40.8454,161900.0
2006-01-27 10:10:00,59.55,59.55,59.38,59.4,94400.0,40.8454,40.8454,40.7288,40.7425,94400.0
2006-01-27 10:15:00,59.43,59.59,59.36,59.36,100700.0,40.7631,40.8728,40.7151,40.7151,100700.0
2006-01-27 10:20:00,59.32,59.37,58.93,58.93,140400.0,40.6876,40.7219,40.4201,40.4201,140400.0
2006-01-27 10:25:00,58.92,59.03,58.5,58.69,184500.0,40.4133,40.4887,40.1252,40.2555,184500.0
2006-01-27 10:30:00,58.66,59.0,58.23,58.56,296600.0,40.2349,40.4681,39.94,40.1663,296600.0
2006-01-27 10:35:00,58.54,58.58,58.18,58.36,137300.0,40.1526,40.1801,39.9057,40.0292,137300.0
2006-01-27 10:40:00,58.36,58.84,58.28,58.71,146800.0,40.0292,40.3584,39.9743,40.2692,146800.0
2006-01-27 10:45:00,58.69,58.8,58.41,58.72,818000.0,40.2555,40.331,40.0635,40.2761,818000.0
2006-01-27 10:50:00,58.7,58.89,58.55,58.59,266800.0,40.2624,40.3927,40.1595,40.1869,266800.0
2006-01-27 10:55:00,58.6,58.63,58.48,58.59,258900.0,40.1938,40.2144,40.1115,40.1869,258900.0
2006-01-27 11:00:00,58.59,58.64,58.44,58.55,152100.0,40.1869,40.2212,40.084,40.1595,152100.0
2006-01-27 11:05:00,58.55,58.58,58.5,58.51,44800.0,40.1595,40.1801,40.1252,40.132,44800.0
2006-01-27 11:10:00,58.5,58.58,58.42,58.49,113900.0,40.1252,40.1801,40.0703,40.1183,113900.0
2006-01-27 11:15:00,58.48,58.63,58.48,58.57,96000.0,40.1115,40.2144,40.1115,40.1732,96000.0
2006-01-27 11:20:00,58.57,58.66,58.42,58.51,105400.0,40.1732,40.2349,40.0703,40.132,105400.0
2006-01-27 11:25:00,58.51,58.57,58.49,58.55,66600.0,40.132,40.1732,40.1183,40.1595,66600.0
2006-01-27 11:30:00,58.55,58.63,58.54,58.54,41400.0,40.1595,40.2144,40.1526,40.1526,41400.0
2006-01-27 11:35:00,58.52,58.63,58.48,58.56,47300.0,40.1389,40.2144,40.1115,40.1663,47300.0
2006-01-27 11:40:00,58.56,58.6,58.55,58.59,51400.0,40.1663,40.1938,40.1595,40.1869,51400.0
2006-01-27 11:45:00,58.59,58.59,58.5,58.55,16800.0,40.1869,40.1869,40.1252,40.1595,16800.0
2006-01-27 11:50:00,58.56,58.83,58.55,58.78,85600.0,40.1663,40.3515,40.1595,40.3172,85600.0
2006-01-27 11:55:00,58.76,58.79,58.62,58.73,58600.0,40.3035,40.3241,40.2075,40.2829,58600.0
2006-01-27 12:00:00,58.73,58.88,58.66,58.85,87900.0,40.2829,40.3858,40.2349,40.3653,87900.0
2006-01-27 12:05:00,58.85,58.94,58.8,58.94,47000.0,40.3653,40.427,40.331,40.427,47000.0
2006-01-27 12:10:00,58.93,59.09,58.8,58.81,81000.0,40.4201,40.5299,40.331,40.3378,81000.0
2006-01-27 12:15:00,58.8,58.93,58.75,58.88,53200.0,40.331,40.4201,40.2967,40.3858,53200.0
2006-01-27 12:20:00,58.88,58.99,58.87,58.87,25200.0,40.3858,40.4613,40.379,40.379,25200.0
2006-01-27 12:25:00,58.88,58.88,58.77,58.83,79100.0,40.3858,40.3858,40.3104,40.3515,79100.0
2006-01-27 12:30:00,58.84,58.97,58.84,58.96,22500.0,40.3584,40.4476,40.3584,40.4407,22500.0
2006-01-27 12:35:00,58.95,59.01,58.92,58.98,31300.0,40.4338,40.475,40.4133,40.4544,31300.0
2006-01-27 12:40:00,58.98,59.0,58.9,58.93,51100.0,40.4544,40.4681,40.3995,40.4201,51100.0
2006-01-27 12:45:00,58.93,58.95,58.88,58.92,42800.0,40.4201,40.4338,40.3858,40.4133,42800.0
2006-01-27 12:50:00,58.91,58.95,58.89,58.95,32000.0,40.4064,40.4338,40.3927,40.4338,32000.0
2006-01-27 12:55:00,58.95,59.15,58.93,59.14,58100.0,40.4338,40.571,40.4201,40.5642,58100.0
2006-01-27 13:00:00,59.15,59.29,59.1,59.28,82200.0,40.571,40.667,40.5367,40.6602,82200.0
2006-01-27 13:05:00,59.28,59.28,59.1,59.26,30700.0,40.6602,40.6602,40.5367,40.6465,30700.0
2006-01-27 13:10:00,59.26,59.26,59.0,59.08,65100.0,40.6465,40.6465,40.4681,40.523,65100.0
2006-01-27 13:15:00,59.08,59.3,59.08,59.27,49600.0,40.523,40.6739,40.523,40.6533,49600.0
2006-01-27 13:20:00,59.29,59.43,59.25,59.25,53700.0,40.667,40.7631,40.6396,40.6396,53700.0
2006-01-27 13:25:00,59.31,59.34,59.25,59.32,20900.0,40.6808,40.7013,40.6396,40.6876,20900.0
2006-01-27 13:30:00,59.32,59.35,59.15,59.15,32200.0,40.6876,40.7082,40.571,40.571,32200.0
2006-01-27 13:35:00,59.15,59.15,58.99,59.02,43600.0,40.571,40.571,40.4613,40.4819,43600.0
2006-01-27 13:40:00,59.01,59.04,58.87,58.96,36600.0,40.475,40.4956,40.379,40.4407,36600.0
2006-01-27 13:45:00,58.95,59.03,58.93,58.94,26800.0,40.4338,40.4887,40.4201,40.427,26800.0
2006-01-27 13:50:00,58.94,59.03,58.91,59.0,11500.0,40.427,40.4887,40.4064,40.4681,11500.0
2006-01-27 13:55:00,58.99,59.07,58.99,59.01,12500.0,40.4613,40.5162,40.4613,40.475,12500.0
2006-01-27 14:00:00,59.01,59.05,58.97,59.03,40300.0,40.475,40.5024,40.4476,40.4887,40300.0
2006-01-27 14:05:00,59.03,59.18,59.03,59.12,26700.0,40.4887,40.5916,40.4887,40.5504,26700.0
2006-01-27 14:10:00,59.12,59.13,59.05,59.05,13600.0,40.5504,40.5573,40.5024,40.5024,13600.0
2006-01-27 14:15:00,59.05,59.08,59.01,59.06,11100.0,40.5024,40.523,40.475,40.5093,11100.0
2006-01-27 14:20:00,59.06,59.06,58.97,58.99,12600.0,40.5093,40.5093,40.4476,40.4613,12600.0
2006-01-27 14:25:00,59.0,59.03,59.0,59.01,20600.0,40.4681,40.4887,40.4681,40.475,20600.0
2006-01-27 14:30:00,59.01,59.03,59.01,59.03,18900.0,40.475,40.4887,40.475,40.4887,18900.0
2006-01-27 14:35:00,59.03,59.05,58.96,59.01,48000.0,40.4887,40.5024,40.4407,40.475,48000.0
2006-01-27 14:40:00,59.01,59.02,58.88,58.98,33800.0,40.475,40.4819,40.3858,40.4544,33800.0
2006-01-27 14:45:00,58.98,59.01,58.93,58.93,27800.0,40.4544,40.475,40.4201,40.4201,27800.0
2006-01-27 14:50:00,58.96,59.08,58.95,59.06,33900.0,40.4407,40.523,40.4338,40.5093,33900.0
2006-01-27 14:55:00,59.06,59.11,59.05,59.1,22900.0,40.5093,40.5436,40.5024,40.5367,22900.0
2006-01-27 15:00:00,59.11,59.14,59.08,59.08,42400.0,40.5436,40.5642,40.523,40.523,42400.0
2006-01-27 15:05:00,59.08,59.1,59.08,59.1,28800.0,40.523,40.5367,40.523,40.5367,28800.0
2006-01-27 15:10:00,59.1,59.15,59.06,59.15,84000.0,40.5367,40.571,40.5093,40.571,84000.0
2006-01-27 15:15:00,59.15,59.2,59.14,59.16,45200.0,40.571,40.6053,40.5642,40.5779,45200.0
2006-01-27 15:20:00,59.17,59.21,59.15,59.21,35800.0,40.5847,40.6122,40.571,40.6122,35800.0
2006-01-27 15:25:00,59.21,59.22,59.17,59.2,39600.0,40.6122,40.619,40.5847,40.6053,39600.0
2006-01-27 15:30:00,59.19,59.2,59.11,59.13,50900.0,40.5985,40.6053,40.5436,40.5573,50900.0
2006-01-27 15:35:00,59.13,59.26,59.13,59.25,44800.0,40.5573,40.6465,40.5573,40.6396,44800.0
2006-01-27 15:40:00,59.25,59.26,59.21,59.25,76000.0,40.6396,40.6465,40.6122,40.6396,76000.0
2006-01-27 15:45:00,59.24,59.26,59.17,59.17,106400.0,40.6328,40.6465,40.5847,40.5847,106400.0
2006-01-27 15:50:00,59.17,59.17,59.06,59.14,87400.0,40.5847,40.5847,40.5093,40.5642,87400.0
2006-01-27 15:55:00,59.14,59.2,59.12,59.18,109700.0,40.5642,40.6053,40.5504,40.5916,109700.0
2006-01-30 09:30:00,59.55,59.6,59.36,59.5,109600.0,40.8454,40.8797,40.7151,40.8111,109600.0
2006-01-30 09:35:00,59.5,59.65,59.5,59.57,62400.0,40.8111,40.914,40.8111,40.8591,62400.0
2006-01-30 09:40:00,59.58,59.74,59.37,59.66,100400.0,40.866,40.9757,40.7219,40.9208,100400.0
2006-01-30 09:45:00,59.66,59.93,59.64,59.81,122300.0,40.9208,41.106,40.9071,41.0237,122300.0
2006-01-30 09:50:00,59.82,59.94,59.8,59.92,102700.0,41.0306,41.1129,41.0169,41.0992,102700.0
2006-01-30 09:55:00,59.92,59.94,59.79,59.85,117400.0,41.0992,41.1129,41.01,41.0512,117400.0
2006-01-30 10:00:00,59.84,60.0,59.84,60.0,210600.0,41.0443,41.154,41.0443,41.154,210600.0
2006-01-30 10:05:00,60.0,60.05,59.86,59.86,114300.0,41.154,41.1883,41.058,41.058,114300.0
2006-01-30 10:10:00,59.86,59.94,59.77,59.86,70300.0,41.058,41.1129,40.9963,41.058,70300.0
2006-01-30 10:15:00,59.86,60.02,59.84,59.95,97000.0,41.058,41.1678,41.0443,41.1197,97000.0
2006-01-30 10:20:00,59.96,59.96,59.68,59.82,72300.0,41.1266,41.1266,40.9346,41.0306,72300.0
2006-01-30 10:25:00,59.8,59.86,59.62,59.74,61800.0,41.0169,41.058,40.8934,40.9757,61800.0
2006-01-30 10:30:00,59.74,59.77,59.5,59.52,82000.0,40.9757,40.9963,40.8111,40.8248,82000.0
2006-01-30 10:35:00,59.5,59.68,59.49,59.49,97700.0,40.8111,40.9346,40.8042,40.8042,97700.0
2006-01-30 10:40:00,59.48,59.67,59.46,59.66,88700.0,40.7974,40.9277,40.7837,40.9208,88700.0
2006-01-30 10:45:00,59.67,59.67,59.58,59.64,105000.0,40.9277,40.9277,40.866,40.9071,105000.0
2006-01-30 10:50:00,59.63,59.75,59.63,59.67,100700.0,40.9003,40.9826,40.9003,40.9277,100700.0
2006-01-30 10:55:00,59.67,59.82,59.66,59.76,141300.0,40.9277,41.0306,40.9208,40.9894,141300.0
2006-01-30 11:00:00,59.75,59.83,59.72,59.8,68600.0,40.9826,41.0374,40.962,41.0169,68600.0
2006-01-30 11:05:00,59.8,59.8,59.62,59.68,148100.0,41.0169,41.0169,40.8934,40.9346,148100.0
2006-01-30 11:10:00,59.66,59.68,59.58,59.64,100400.0,40.9208,40.9346,40.866,40.9071,100400.0
2006-01-30 11:15:00,59.64,59.77,59.64,59.77,97100.0,40.9071,40.9963,40.9071,40.9963,97100.0
2006-01-30 11:20:00,59.76,59.77,59.67,59.68,53100.0,40.9894,40.9963,40.9277,40.9346,53100.0
2006-01-30 11:25:00,59.71,59.8,59.7,59.75,44600.0,40.9551,41.0169,40.9483,40.9826,44600.0
2006-01-30 11:30:00,59.76,59.8,59.73,59.79,56700.0,40.9894,41.0169,40.9688,41.01,56700.0
2006-01-30 11:35:00,59.78,59.79,59.76,59.78,23000.0,41.0031,41.01,40.9894,41.0031,23000.0
2006-01-30 11:40:00,59.78,59.85,59.77,59.8,56700.0,41.0031,41.0512,40.9963,41.0169,56700.0
2006-01-30 11:45:00,59.8,59.87,59.76,59.81,62800.0,41.0169,41.0649,40.9894,41.0237,62800.0
2006-01-30 11:50:00,59.83,59.88,59.81,59.86,40800.0,41.0374,41.0717,41.0237,41.058,40800.0
2006-01-30 11:55:00,59.86,59.87,59.82,59.87,48800.0,41.058,41.0649,41.0306,41.0649,48800.0
2006-01-30 12:00:00,59.86,59.89,59.83,59.88,39200.0,41.058,41.0786,41.0374,41.0717,39200.0
2006-01-30 12:05:00,59.9,59.9,59.81,59.84,44500.0,41.0854,41.0854,41.0237,41.0443,44500.0
2006-01-30 12:10:00,59.86,59.9,59.83,59.87,30400.0,41.058,41.0854,41.0374,41.0649,30400.0
2006-01-30 12:15:00,59.86,59.94,59.85,59.88,32500.0,41.058,41.1129,41.0512,41.0717,32500.0
2006-01-30 12:20:00,59.88,59.92,59.87,59.89,29800.0,41.0717,41.0992,41.0649,41.0786,29800.0
2006-01-30 12:25:00,59.88,59.95,59.88,59.91,32900.0,41.0717,41.1197,41.0717,41.0923,32900.0
2006-01-30 12:30:00,59.91,60.04,59.91,59.99,114100.0,41.0923,41.1815,41.0923,41.1472,114100.0
2006-01-30 12:35:00,59.97,60.04,59.88,59.89,90500.0,41.1335,41.1815,41.0717,41.0786,90500.0
2006-01-30 12:40:00,59.88,60.0,59.88,59.98,26600.0,41.0717,41.154,41.0717,41.1403,26600.0
2006-01-30 12:45:00,59.96,59.98,59.88,59.92,49800.0,41.1266,41.1403,41.0717,41.0992,49800.0
2006-01-30 12:50:00,59.9,59.95,59.76,59.76,56100.0,41.0854,41.1197,40.9894,40.9894,56100.0
2006-01-30 12:55:00,59.76,59.91,59.76,59.85,31300.0,40.9894,41.0923,40.9894,41.0512,31300.0
2006-01-30 13:00:00,59.85,59.91,59.83,59.86,26000.0,41.0512,41.0923,41.0374,41.058,26000.0
2006-01-30 13:05:00,59.86,59.9,59.85,59.86,28800.0,41.058,41.0854,41.0512,41.058,28800.0
2006-01-30 13:10:00,59.86,59.95,59.86,59.95,31300.0,41.058,41.1197,41.058,41.1197,31300.0
2006-01-30 13:15:00,59.95,60.0,59.85,59.88,47600.0,41.1197,41.154,41.0512,41.0717,47600.0
2006-01-30 13:20:00,59.89,60.0,59.89,59.97,79000.0,41.0786,41.154,41.0786,41.1335,79000.0
2006-01-30 13:25:00,59.95,60.05,59.95,60.05,58200.0,41.1197,41.1883,41.1197,41.1883,58200.0
2006-01-30 13:30:00,60.06,60.09,60.04,60.05,36300.0,41.1952,41.2158,41.1815,41.1883,36300.0
2006-01-30 13:35:00,60.04,60.1,60.02,60.08,52300.0,41.1815,41.2226,41.1678,41.2089,52300.0
2006-01-30 13:40:00,60.09,60.1,60.02,60.05,100100.0,41.2158,41.2226,41.1678,41.1883,100100.0
2006-01-30 13:45:00,60.06,60.09,60.02,60.08,59300.0,41.1952,41.2158,41.1678,41.2089,59300.0
2006-01-30 13:50:00,60.08,60.1,60.03,60.07,33600.0,41.2089,41.2226,41.1746,41.2021,33600.0
2006-01-30 13:55:00,60.05,60.08,60.03,60.07,35000.0,41.1883,41.2089,41.1746,41.2021,35000.0
2006-01-30 14:00:00,60.07,61.13,60.06,60.24,122600.0,41.2021,41.9291,41.1952,41.3187,122600.0
2006-01-30 14:05:00,60.25,60.35,60.19,60.33,143700.0,41.3255,41.3941,41.2844,41.3804,143700.0
2006-01-30 14:10:00,60.33,60.41,60.29,60.35,102700.0,41.3804,41.4353,41.3529,41.3941,102700.0
2006-01-30 14:15:00,60.36,60.39,60.28,60.33,85600.0,41.401,41.4215,41.3461,41.3804,85600.0
2006-01-30 14:20:00,60.34,60.48,60.33,60.42,102800.0,41.3872,41.4833,41.3804,41.4421,102800.0
2006-01-30 14:25:00,60.42,60.49,60.35,60.47,105800.0,41.4421,41.4901,41.3941,41.4764,105800.0
2006-01-30 14:30:00,60.46,60.56,60.46,60.56,98300.0,41.4696,41.5381,41.4696,41.5381,98300.0
2006-01-30 14:35:00,60.56,60.86,60.55,60.86,183400.0,41.5381,41.7439,41.5313,41.7439,183400.0
2006-01-30 14:40:00,60.85,60.95,60.79,60.92,151400.0,41.7371,41.8056,41.6959,41.7851,151400.0
2006-01-30 14:45:00,60.93,61.08,60.86,60.93,141200.0,41.7919,41.8948,41.7439,41.7919,141200.0
2006-01-30 14:50:00,60.93,60.97,60.84,60.9,139900.0,41.7919,41.8194,41.7302,41.7713,139900.0
2006-01-30 14:55:00,60.9,60.97,60.9,60.92,68000.0,41.7713,41.8194,41.7713,41.7851,68000.0
2006-01-30 15:00:00,60.92,60.93,60.87,60.92,69200.0,41.7851,41.7919,41.7508,41.7851,69200.0
2006-01-30 15:05:00,60.91,60.92,60.78,60.8,61100.0,41.7782,41.7851,41.689,41.7028,61100.0
2006-01-30 15:10:00,60.8,60.89,60.8,60.8,48200.0,41.7028,41.7645,41.7028,41.7028,48200.0
2006-01-30 15:15:00,60.82,60.83,60.78,60.82,55100.0,41.7165,41.7233,41.689,41.7165,55100.0
2006-01-30 15:20:00,60.82,60.92,60.79,60.91,68200.0,41.7165,41.7851,41.6959,41.7782,68200.0
2006-01-30 15:25:00,60.91,61.0,60.9,60.99,105600.0,41.7782,41.8399,41.7713,41.8331,105600.0
2006-01-30 15:30:00,60.99,60.99,60.81,60.84,74600.0,41.8331,41.8331,41.7096,41.7302,74600.0
2006-01-30 15:35:00,60.83,61.06,60.83,61.0,97000.0,41.7233,41.8811,41.7233,41.8399,97000.0
2006-01-30 15:40:00,61.0,61.06,60.79,60.9,166800.0,41.8399,41.8811,41.6959,41.7713,166800.0
2006-01-30 15:45:00,60.91,60.96,60.76,60.95,140900.0,41.7782,41.8125,41.6753,41.8056,140900.0
2006-01-30 15:50:00,60.95,60.97,60.86,60.89,169200.0,41.8056,41.8194,41.7439,41.7645,169200.0
2006-01-30 15:55:00,60.89,60.95,60.83,60.9,195500.0,41.7645,41.8056,41.7233,41.7713,195500.0
2006-01-31 09:30:00,61.23,61.3,61.1,61.24,383300.0,41.9977,42.0457,41.9085,42.0046,383300.0
2006-01-31 09:35:00,61.22,61.7,61.22,61.68,219500.0,41.9908,42.3201,41.9908,42.3064,219500.0
2006-01-31 09:40:00,61.67,61.97,61.65,61.93,277300.0,42.2995,42.5053,42.2858,42.4778,277300.0
2006-01-31 09:45:00,61.95,61.98,61.68,61.82,239100.0,42.4915,42.5121,42.3064,42.4024,239100.0
2006-01-31 09:50:00,61.82,61.93,61.65,61.65,186500.0,42.4024,42.4778,42.2858,42.2858,186500.0
2006-01-31 09:55:00,61.65,62.05,61.59,62.03,190600.0,42.2858,42.5601,42.2446,42.5464,190600.0
2006-01-31 10:00:00,62.02,62.05,61.43,61.52,198300.0,42.5396,42.5601,42.1349,42.1966,198300.0
2006-01-31 10:05:00,61.53,61.85,61.53,61.65,175200.0,42.2035,42.423,42.2035,42.2858,175200.0
2006-01-31 10:10:00,61.65,61.83,61.51,61.75,112200.0,42.2858,42.4092,42.1897,42.3544,112200.0
2006-01-31 10:15:00,61.77,61.77,61.4,61.47,169000.0,42.3681,42.3681,42.1143,42.1623,169000.0
2006-01-31 10:20:00,61.5,61.64,61.44,61.47,135600.0,42.1829,42.2789,42.1417,42.1623,135600.0
2006-01-31 10:25:00,61.47,61.67,61.46,61.55,83100.0,42.1623,42.2995,42.1555,42.2172,83100.0
2006-01-31 10:30:00,61.55,61.75,61.52,61.74,75500.0,42.2172,42.3544,42.1966,42.3475,75500.0
2006-01-31 10:35:00,61.74,61.81,61.72,61.81,88000.0,42.3475,42.3955,42.3338,42.3955,88000.0
2006-01-31 10:40:00,61.82,61.82,61.58,61.63,157800.0,42.4024,42.4024,42.2378,42.2721,157800.0
2006-01-31 10:45:00,61.64,61.73,61.57,61.7,85300.0,42.2789,42.3406,42.2309,42.3201,85300.0
2006-01-31 10:50:00,61.7,61.86,61.66,61.78,109000.0,42.3201,42.4298,42.2926,42.3749,109000.0
2006-01-31 10:55:00,61.73,61.86,61.68,61.78,118400.0,42.3406,42.4298,42.3064,42.3749,118400.0
2006-01-31 11:00:00,61.77,61.79,61.59,61.74,67800.0,42.3681,42.3818,42.2446,42.3475,67800.0
2006-01-31 11:05:00,61.72,61.75,61.58,61.73,77300.0,42.3338,42.3544,42.2378,42.3406,77300.0
2006-01-31 11:10:00,61.73,61.86,61.68,61.77,96800.0,42.3406,42.4298,42.3064,42.3681,96800.0
2006-01-31 11:15:00,61.77,61.84,61.68,61.71,75600.0,42.3681,42.4161,42.3064,42.3269,75600.0
2006-01-31 11:20:00,61.72,61.74,61.68,61.7,65500.0,42.3338,42.3475,42.3064,42.3201,65500.0
2006-01-31 11:25:00,61.7,61.9,61.7,61.77,59200.0,42.3201,42.4572,42.3201,42.3681,59200.0
2006-01-31 11:30:00,61.76,61.82,61.7,61.77,75400.0,42.3612,42.4024,42.3201,42.3681,75400.0
2006-01-31 11:35:00,61.77,61.88,61.77,61.88,75500.0,42.3681,42.4435,42.3681,42.4435,75500.0
2006-01-31 11:40:00,61.89,62.0,61.87,61.92,112800.0,42.4504,42.5258,42.4367,42.471,112800.0
2006-01-31 11:45:00,61.92,61.92,61.68,61.69,215400.0,42.471,42.471,42.3064,42.3132,215400.0
2006-01-31 11:50:00,61.69,61.83,61.69,61.83,62400.0,42.3132,42.4092,42.3132,42.4092,62400.0
2006-01-31 11:55:00,61.82,61.95,61.78,61.95,74500.0,42.4024,42.4915,42.3749,42.4915,74500.0
2006-01-31 12:00:00,61.95,62.05,61.92,61.99,84600.0,42.4915,42.5601,42.471,42.519,84600.0
2006-01-31 12:05:00,62.0,62.08,61.9,62.03,87900.0,42.5258,42.5807,42.4572,42.5464,87900.0
2006-01-31 12:10:00,62.02,62.11,61.95,62.11,100000.0,42.5396,42.6013,42.4915,42.6013,100000.0
2006-01-31 12:15:00,62.1,62.23,62.0,62.1,117300.0,42.5944,42.6836,42.5258,42.5944,117300.0
2006-01-31 12:20:00,62.09,62.12,62.03,62.12,74600.0,42.5876,42.6081,42.5464,42.6081,74600.0
2006-01-31 12:25:00,62.12,62.27,62.11,62.21,94500.0,42.6081,42.711,42.6013,42.6699,94500.0
2006-01-31 12:30:00,62.2,62.29,62.18,62.25,62300.0,42.663,42.7248,42.6493,42.6973,62300.0
2006-01-31 12:35:00,62.24,62.44,62.2,62.3,80900.0,42.6905,42.8276,42.663,42.7316,80900.0
2006-01-31 12:40:00,62.29,62.42,62.29,62.41,113300.0,42.7248,42.8139,42.7248,42.8071,113300.0
2006-01-31 12:45:00,62.4,62.5,62.39,62.49,78400.0,42.8002,42.8688,42.7933,42.8619,78400.0
2006-01-31 12:50:00,62.5,62.58,62.45,62.53,102200.0,42.8688,42.9237,42.8345,42.8894,102200.0
2006-01-31 12:55:00,62.52,62.64,62.51,62.58,117400.0,42.8825,42.9648,42.8756,42.9237,117400.0
2006-01-31 13:00:00,62.58,62.61,62.46,62.61,101800.0,42.9237,42.9442,42.8414,42.9442,101800.0
2006-01-31 13:05:00,62.6,62.65,62.53,62.55,93200.0,42.9374,42.9717,42.8894,42.9031,93200.0
2006-01-31 13:10:00,62.55,62.6,62.48,62.58,86000.0,42.9031,42.9374,42.8551,42.9237,86000.0
2006-01-31 13:15:00,62.57,62.72,62.57,62.66,117900.0,42.9168,43.0197,42.9168,42.9785,117900.0
2006-01-31 13:20:00,62.66,62.69,62.52,62.59,71500.0,42.9785,42.9991,42.8825,42.9305,71500.0
2006-01-31 13:25:00,62.59,62.68,62.56,62.57,56300.0,42.9305,42.9923,42.9099,42.9168,56300.0
2006-01-31 13:30:00,62.56,62.58,62.5,62.56,86800.0,42.9099,42.9237,42.8688,42.9099,86800.0
2006-01-31 13:35:00,62.56,62.56,62.42,62.42,81000.0,42.9099,42.9099,42.8139,42.8139,81000.0
2006-01-31 13:40:00,62.43,62.46,62.35,62.38,77100.0,42.8208,42.8414,42.7659,42.7865,77100.0
2006-01-31 13:45:00,62.39,62.42,62.32,62.33,105600.0,42.7933,42.8139,42.7453,42.7522,105600.0
2006-01-31 13:50:00,62.34,62.47,62.3,62.43,154500.0,42.759,42.8482,42.7316,42.8208,154500.0
2006-01-31 13:55:00,62.44,62.62,62.38,62.56,101000.0,42.8276,42.9511,42.7865,42.9099,101000.0
2006-01-31 14:00:00,62.55,62.55,62.5,62.51,71900.0,42.9031,42.9031,42.8688,42.8756,71900.0
2006-01-31 14:05:00,62.51,62.6,62.48,62.54,150300.0,42.8756,42.9374,42.8551,42.8962,150300.0
2006-01-31 14:10:00,62.53,62.63,62.47,62.61,73900.0,42.8894,42.958,42.8482,42.9442,73900.0
2006-01-31 14:15:00,62.62,62.65,62.33,62.35,131000.0,42.9511,42.9717,42.7522,42.7659,131000.0
2006-01-31 14:20:00,62.44,62.44,61.82,61.89,191100.0,42.8276,42.8276,42.4024,42.4504,191100.0
2006-01-31 14:25:00,61.96,62.0,61.83,62.0,168200.0,42.4984,42.5258,42.4092,42.5258,168200.0
2006-01-31 14:30:00,62.0,62.04,61.81,61.91,262800.0,42.5258,42.5533,42.3955,42.4641,262800.0
2006-01-31 14:35:00,61.91,61.96,61.69,61.85,128900.0,42.4641,42.4984,42.3132,42.423,128900.0
2006-01-31 14:40:00,61.85,62.17,61.82,62.17,134000.0,42.423,42.6424,42.4024,42.6424,134000.0
2006-01-31 14:45:00,62.17,62.28,62.09,62.12,155200.0,42.6424,42.7179,42.5876,42.6081,155200.0
2006-01-31 14:50:00,62.12,62.3,62.08,62.23,154400.0,42.6081,42.7316,42.5807,42.6836,154400.0
2006-01-31 14:55:00,62.23,62.42,62.18,62.41,130700.0,42.6836,42.8139,42.6493,42.8071,130700.0
2006-01-31 15:00:00,62.41,62.42,62.15,62.16,186100.0,42.8071,42.8139,42.6287,42.6356,186100.0
2006-01-31 15:05:00,62.16,62.25,62.13,62.2,140200.0,42.6356,42.6973,42.615,42.663,140200.0
2006-01-31 15:10:00,62.21,62.32,62.2,62.24,113100.0,42.6699,42.7453,42.663,42.6905,113100.0
2006-01-31 15:15:00,62.24,62.4,62.24,62.34,132300.0,42.6905,42.8002,42.6905,42.759,132300.0
2006-01-31 15:20:00,62.34,62.34,62.1,62.18,126600.0,42.759,42.759,42.5944,42.6493,126600.0
2006-01-31 15:25:00,62.18,62.23,61.89,61.91,152000.0,42.6493,42.6836,42.4504,42.4641,152000.0
2006-01-31 15:30:00,61.9,62.11,61.9,62.11,210600.0,42.4572,42.6013,42.4572,42.6013,210600.0
2006-01-31 15:35:00,62.11,62.19,61.86,61.92,151400.0,42.6013,42.6562,42.4298,42.471,151400.0
2006-01-31 15:40:00,61.92,62.01,61.88,61.98,147000.0,42.471,42.5327,42.4435,42.5121,147000.0
2006-01-31 15:45:00,61.95,61.95,61.8,61.87,181500.0,42.4915,42.4915,42.3887,42.4367,181500.0
2006-01-31 15:50:00,61.86,61.93,61.76,61.87,176100.0,42.4298,42.4778,42.3612,42.4367,176100.0
2006-01-31 15:55:00,61.87,61.93,61.84,61.87,225600.0,42.4367,42.4778,42.4161,42.4367,225600.0
2006-02-01 09:30:00,61.71,62.0,61.7,61.96,173100.0,42.3269,42.5258,42.3201,42.4984,173100.0
2006-02-01 09:35:00,61.96,62.03,61.78,61.78,143500.0,42.4984,42.5464,42.3749,42.3749,143500.0
2006-02-01 09:40:00,61.79,61.83,61.67,61.76,148500.0,42.3818,42.4092,42.2995,42.3612,148500.0
2006-02-01 09:45:00,61.76,61.79,61.5,61.51,111100.0,42.3612,42.3818,42.1829,42.1897,111100.0
2006-02-01 09:50:00,61.51,61.71,61.5,61.65,109100.0,42.1897,42.3269,42.1829,42.2858,109100.0
2006-02-01 09:55:00,61.65,61.77,61.53,61.54,91200.0,42.2858,42.3681,42.2035,42.2103,91200.0
2006-02-01 10:00:00,61.53,61.76,61.3,61.4,156900.0,42.2035,42.3612,42.0457,42.1143,156900.0
2006-02-01 10:05:00,61.4,61.57,61.22,61.53,81600.0,42.1143,42.2309,41.9908,42.2035,81600.0
2006-02-01 10:10:00,61.54,61.76,61.49,61.57,69900.0,42.2103,42.3612,42.176,42.2309,69900.0
2006-02-01 10:15:00,61.57,61.68,61.52,61.52,41500.0,42.2309,42.3064,42.1966,42.1966,41500.0
2006-02-01 10:20:00,61.53,61.53,61.21,61.22,102000.0,42.2035,42.2035,41.984,41.9908,102000.0
2006-02-01 10:25:00,61.21,61.45,61.2,61.33,103100.0,41.984,42.1486,41.9771,42.0663,103100.0
2006-02-01 10:30:00,61.33,61.38,61.21,61.34,90800.0,42.0663,42.1006,41.984,42.0731,90800.0
2006-02-01 10:35:00,61.34,61.38,61.21,61.28,66700.0,42.0731,42.1006,41.984,42.032,66700.0
2006-02-01 10:40:00,61.28,61.3,61.0,61.01,112200.0,42.032,42.0457,41.8399,41.8468,112200.0
2006-02-01 10:45:00,61.03,61.09,60.91,61.02,142600.0,41.8605,41.9017,41.7782,41.8537,142600.0
2006-02-01 10:50:00,61.03,61.05,60.85,60.87,91700.0,41.8605,41.8742,41.7371,41.7508,91700.0
2006-02-01 10:55:00,60.85,61.1,60.68,60.9,159000.0,41.7371,41.9085,41.6205,41.7713,159000.0
2006-02-01 11:00:00,60.89,60.94,60.74,60.86,105700.0,41.7645,41.7988,41.6616,41.7439,105700.0
2006-02-01 11:05:00,60.86,60.95,60.67,60.93,127500.0,41.7439,41.8056,41.6136,41.7919,127500.0
2006-02-01 11:10:00,60.92,60.98,60.73,60.74,84300.0,41.7851,41.8262,41.6547,41.6616,84300.0
2006-02-01 11:15:00,60.73,60.76,60.57,60.59,95400.0,41.6547,41.6753,41.545,41.5587,95400.0
2006-02-01 11:20:00,60.59,60.79,60.58,60.71,98100.0,41.5587,41.6959,41.5519,41.641,98100.0
2006-02-01 11:25:00,60.69,60.83,60.58,60.83,113200.0,41.6273,41.7233,41.5519,41.7233,113200.0
2006-02-01 11:30:00,60.83,60.83,60.64,60.68,67800.0,41.7233,41.7233,41.593,41.6205,67800.0
2006-02-01 11:35:00,60.67,60.68,60.45,60.55,79500.0,41.6136,41.6205,41.4627,41.5313,79500.0
2006-02-01 11:40:00,60.55,60.8,60.51,60.66,95600.0,41.5313,41.7028,41.5038,41.6067,95600.0
2006-02-01 11:45:00,60.65,61.02,60.65,61.02,73400.0,41.5999,41.8537,41.5999,41.8537,73400.0
2006-02-01 11:50:00,61.03,61.33,61.0,61.3,119700.0,41.8605,42.0663,41.8399,42.0457,119700.0
2006-02-01 11:55:00,61.28,61.31,61.11,61.31,79400.0,42.032,42.0526,41.9154,42.0526,79400.0
2006-02-01 12:00:00,61.31,61.35,60.96,61.06,83600.0,42.0526,42.08,41.8125,41.8811,83600.0
2006-02-01 12:05:00,61.09,61.18,61.06,61.11,40000.0,41.9017,41.9634,41.8811,41.9154,40000.0
2006-02-01 12:10:00,61.09,61.16,61.02,61.13,45100.0,41.9017,41.9497,41.8537,41.9291,45100.0
2006-02-01 12:15:00,61.09,61.21,61.04,61.15,64900.0,41.9017,41.984,41.8674,41.9428,64900.0
2006-02-01 12:20:00,61.15,61.46,61.15,61.46,53200.0,41.9428,42.1555,41.9428,42.1555,53200.0
2006-02-01 12:25:00,61.46,61.54,61.35,61.54,61800.0,42.1555,42.2103,42.08,42.2103,61800.0
2006-02-01 12:30:00,61.54,61.58,61.29,61.31,57200.0,42.2103,42.2378,42.0389,42.0526,57200.0
2006-02-01 12:35:00,61.31,61.42,61.2,61.26,61900.0,42.0526,42.128,41.9771,42.0183,61900.0
2006-02-01 12:40:00,61.25,61.47,61.19,61.43,40000.0,42.0114,42.1623,41.9703,42.1349,40000.0
2006-02-01 12:45:00,61.43,61.55,61.39,61.55,35100.0,42.1349,42.2172,42.1074,42.2172,35100.0
2006-02-01 12:50:00,61.55,61.61,61.5,61.6,36100.0,42.2172,42.2583,42.1829,42.2515,36100.0
2006-02-01 12:55:00,61.61,61.69,61.52,61.53,57200.0,42.2583,42.3132,42.1966,42.2035,57200.0
2006-02-01 13:00:00,61.54,61.65,61.51,61.51,100000.0,42.2103,42.2858,42.1897,42.1897,100000.0
2006-02-01 13:05:00,61.52,61.74,61.51,61.71,55400.0,42.1966,42.3475,42.1897,42.3269,55400.0
2006-02-01 13:10:00,61.71,61.72,61.56,61.58,30500.0,42.3269,42.3338,42.224,42.2378,30500.0
2006-02-01 13:15:00,61.58,61.62,61.52,61.52,53700.0,42.2378,42.2652,42.1966,42.1966,53700.0
2006-02-01 13:20:00,61.54,61.75,61.42,61.74,38200.0,42.2103,42.3544,42.128,42.3475,38200.0
2006-02-01 13:25:00,61.75,62.01,61.73,61.82,114800.0,42.3544,42.5327,42.3406,42.4024,114800.0
2006-02-01 13:30:00,61.82,61.95,61.81,61.84,55000.0,42.4024,42.4915,42.3955,42.4161,55000.0
2006-02-01 13:35:00,61.84,61.89,61.76,61.89,60000.0,42.4161,42.4504,42.3612,42.4504,60000.0
2006-02-01 13:40:00,61.89,62.13,61.88,62.12,83500.0,42.4504,42.615,42.4435,42.6081,83500.0
2006-02-01 13:45:00,62.12,62.24,62.03,62.03,77100.0,42.6081,42.6905,42.5464,42.5464,77100.0
2006-02-01 13:50:00,62.03,62.03,61.89,61.98,84700.0,42.5464,42.5464,42.4504,42.5121,84700.0
2006-02-01 13:55:00,61.97,62.0,61.93,61.95,24600.0,42.5053,42.5258,42.4778,42.4915,24600.0
2006-02-01 14:00:00,61.95,62.0,61.93,61.96,43600.0,42.4915,42.5258,42.4778,42.4984,43600.0
2006-02-01 14:05:00,61.96,61.98,61.81,61.81,35600.0,42.4984,42.5121,42.3955,42.3955,35600.0
2006-02-01 14:10:00,61.81,61.84,61.76,61.82,42500.0,42.3955,42.4161,42.3612,42.4024,42500.0
2006-02-01 14:15:00,61.82,61.9,61.8,61.88,64400.0,42.4024,42.4572,42.3887,42.4435,64400.0
2006-02-01 14:20:00,61.88,61.88,61.81,61.82,37100.0,42.4435,42.4435,42.3955,42.4024,37100.0
2006-02-01 14:25:00,61.83,61.84,61.72,61.72,20300.0,42.4092,42.4161,42.3338,42.3338,20300.0
2006-02-01 14:30:00,61.73,61.9,61.72,61.78,47200.0,42.3406,42.4572,42.3338,42.3749,47200.0
2006-02-01 14:35:00,61.79,61.89,61.77,61.88,39300.0,42.3818,42.4504,42.3681,42.4435,39300.0
2006-02-01 14:40:00,61.89,61.89,61.84,61.86,23800.0,42.4504,42.4504,42.4161,42.4298,23800.0
2006-02-01 14:45:00,61.84,62.0,61.84,62.0,88300.0,42.4161,42.5258,42.4161,42.5258,88300.0
2006-02-01 14:50:00,62.0,62.18,62.0,62.15,76100.0,42.5258,42.6493,42.5258,42.6287,76100.0
2006-02-01 14:55:00,62.15,62.17,62.04,62.17,80400.0,42.6287,42.6424,42.5533,42.6424,80400.0
2006-02-01 15:00:00,62.2,62.2,62.1,62.16,43200.0,42.663,42.663,42.5944,42.6356,43200.0
2006-02-01 15:05:00,62.17,62.26,62.13,62.16,101400.0,42.6424,42.7042,42.615,42.6356,101400.0
2006-02-01 15:10:00,62.15,62.22,62.04,62.12,28100.0,42.6287,42.6767,42.5533,42.6081,28100.0
2006-02-01 15:15:00,62.12,62.13,61.88,61.92,45400.0,42.6081,42.615,42.4435,42.471,45400.0
2006-02-01 15:20:00,61.92,62.0,61.8,61.87,90300.0,42.471,42.5258,42.3887,42.4367,90300.0
2006-02-01 15:25:00,61.85,61.94,61.85,61.94,66600.0,42.423,42.4847,42.423,42.4847,66600.0
2006-02-01 15:30:00,61.94,62.14,61.94,62.04,57700.0,42.4847,42.6219,42.4847,42.5533,57700.0
2006-02-01 15:35:00,62.04,62.06,61.93,61.97,66000.0,42.5533,42.567,42.4778,42.5053,66000.0
2006-02-01 15:40:00,61.96,62.0,61.83,61.83,72900.0,42.4984,42.5258,42.4092,42.4092,72900.0
2006-02-01 15:45:00,61.84,61.9,61.79,61.85,91200.0,42.4161,42.4572,42.3818,42.423,91200.0
2006-02-01 15:50:00,61.85,61.92,61.85,61.89,106100.0,42.423,42.471,42.423,42.4504,106100.0
2006-02-01 15:55:00,61.89,61.94,61.81,61.94,189400.0,42.4504,42.4847,42.3955,42.4847,189400.0
2006-02-02 09:30:00,62.43,62.43,62.0,62.13,192200.0,42.8208,42.8208,42.5258,42.615,192200.0
2006-02-02 09:35:00,62.13,62.15,61.83,61.94,74600.0,42.615,42.6287,42.4092,42.4847,74600.0
2006-02-02 09:40:00,61.95,62.31,61.9,62.27,128500.0,42.4915,42.7385,42.4572,42.711,128500.0
2006-02-02 09:45:00,62.25,62.35,62.2,62.26,71000.0,42.6973,42.7659,42.663,42.7042,71000.0
2006-02-02 09:50:00,62.25,62.26,61.9,61.98,66000.0,42.6973,42.7042,42.4572,42.5121,66000.0
2006-02-02 09:55:00,61.98,62.18,61.98,62.04,77800.0,42.5121,42.6493,42.5121,42.5533,77800.0
2006-02-02 10:00:00,62.05,62.14,62.04,62.06,98100.0,42.5601,42.6219,42.5533,42.567,98100.0
2006-02-02 10:05:00,62.06,62.37,62.06,62.34,152200.0,42.567,42.7796,42.567,42.759,152200.0
2006-02-02 10:10:00,62.33,62.55,62.33,62.36,121400.0,42.7522,42.9031,42.7522,42.7728,121400.0
2006-02-02 10:15:00,62.36,62.51,62.29,62.31,147300.0,42.7728,42.8756,42.7248,42.7385,147300.0
2006-02-02 10:20:00,62.32,62.5,62.3,62.45,71800.0,42.7453,42.8688,42.7316,42.8345,71800.0
2006-02-02 10:25:00,62.46,62.5,62.17,62.37,88200.0,42.8414,42.8688,42.6424,42.7796,88200.0
2006-02-02 10:30:00,62.37,62.45,62.24,62.44,65900.0,42.7796,42.8345,42.6905,42.8276,65900.0
2006-02-02 10:35:00,62.45,62.55,62.41,62.46,96000.0,42.8345,42.9031,42.8071,42.8414,96000.0
2006-02-02 10:40:00,62.45,62.51,62.25,62.28,85400.0,42.8345,42.8756,42.6973,42.7179,85400.0
2006-02-02 10:45:00,62.26,62.35,62.16,62.24,122200.0,42.7042,42.7659,42.6356,42.6905,122200.0
2006-02-02 10:50:00,62.26,62.26,62.09,62.12,76900.0,42.7042,42.7042,42.5876,42.6081,76900.0
2006-02-02 10:55:00,62.13,62.17,61.75,61.8,159900.0,42.615,42.6424,42.3544,42.3887,159900.0
2006-02-02 11:00:00,61.8,61.81,61.61,61.7,128700.0,42.3887,42.3955,42.2583,42.3201,128700.0
2006-02-02 11:05:00,61.7,61.75,61.39,61.41,210300.0,42.3201,42.3544,42.1074,42.1212,210300.0
2006-02-02 11:10:00,61.42,61.68,61.28,61.57,169000.0,42.128,42.3064,42.032,42.2309,169000.0
2006-02-02 11:15:00,61.58,61.65,61.4,61.45,77300.0,42.2378,42.2858,42.1143,42.1486,77300.0
2006-02-02 11:20:00,61.45,61.45,61.2,61.23,78400.0,42.1486,42.1486,41.9771,41.9977,78400.0
2006-02-02 11:25:00,61.23,61.24,60.95,60.95,107800.0,41.9977,42.0046,41.8056,41.8056,107800.0
2006-02-02 11:30:00,60.96,61.16,60.9,61.02,127800.0,41.8125,41.9497,41.7713,41.8537,127800.0
2006-02-02 11:35:00,61.01,61.28,60.84,61.28,109100.0,41.8468,42.032,41.7302,42.032,109100.0
2006-02-02 11:40:00,61.25,61.43,61.23,61.32,101200.0,42.0114,42.1349,41.9977,42.0594,101200.0
2006-02-02 11:45:00,61.32,61.32,61.14,61.14,43300.0,42.0594,42.0594,41.936,41.936,43300.0
2006-02-02 11:50:00,61.13,61.21,61.12,61.13,59000.0,41.9291,41.984,41.9222,41.9291,59000.0
2006-02-02 11:55:00,61.14,61.17,60.95,60.98,74300.0,41.936,41.9565,41.8056,41.8262,74300.0
2006-02-02 12:00:00,60.98,61.39,60.98,61.35,86200.0,41.8262,42.1074,41.8262,42.08,86200.0
2006-02-02 12:05:00,61.33,61.42,61.32,61.32,75100.0,42.0663,42.128,42.0594,42.0594,75100.0
2006-02-02 12:10:00,61.32,61.33,61.08,61.31,106000.0,42.0594,42.0663,41.8948,42.0526,106000.0
2006-02-02 12:15:00,61.32,61.38,61.12,61.22,48700.0,42.0594,42.1006,41.9222,41.9908,48700.0
2006-02-02 12:20:00,61.21,61.22,60.99,60.99,54300.0,41.984,41.9908,41.8331,41.8331,54300.0
2006-02-02 12:25:00,61.0,61.2,60.95,61.13,92400.0,41.8399,41.9771,41.8056,41.9291,92400.0
2006-02-02 12:30:00,61.13,61.15,60.87,60.91,78100.0,41.9291,41.9428,41.7508,41.7782,78100.0
2006-02-02 12:35:00,60.93,61.01,60.87,60.93,98500.0,41.7919,41.8468,41.7508,41.7919,98500.0
2006-02-02 12:40:00,60.93,61.19,60.92,61.13,78600.0,41.7919,41.9703,41.7851,41.9291,78600.0
2006-02-02 12:45:00,61.12,61.14,61.01,61.06,47700.0,41.9222,41.936,41.8468,41.8811,47700.0
2006-02-02 12:50:00,61.05,61.17,61.04,61.17,57000.0,41.8742,41.9565,41.8674,41.9565,57000.0
2006-02-02 12:55:00,61.2,61.26,61.1,61.17,36600.0,41.9771,42.0183,41.9085,41.9565,36600.0
2006-02-02 13:00:00,61.17,61.17,61.07,61.14,50700.0,41.9565,41.9565,41.888,41.936,50700.0
2006-02-02 13:05:00,61.15,61.16,61.02,61.05,33600.0,41.9428,41.9497,41.8537,41.8742,33600.0
2006-02-02 13:10:00,61.04,61.06,60.94,60.98,47000.0,41.8674,41.8811,41.7988,41.8262,47000.0
2006-02-02 13:15:00,60.99,60.99,60.9,60.93,36900.0,41.8331,41.8331,41.7713,41.7919,36900.0
2006-02-02 13:20:00,60.93,61.02,60.87,61.02,99000.0,41.7919,41.8537,41.7508,41.8537,99000.0
2006-02-02 13:25:00,61.02,61.02,60.8,60.8,100100.0,41.8537,41.8537,41.7028,41.7028,100100.0
2006-02-02 13:30:00,60.81,60.81,60.65,60.68,93500.0,41.7096,41.7096,41.5999,41.6205,93500.0
2006-02-02 13:35:00,60.68,60.74,60.56,60.73,105200.0,41.6205,41.6616,41.5381,41.6547,105200.0
2006-02-02 13:40:00,60.73,60.77,60.69,60.71,59100.0,41.6547,41.6822,41.6273,41.641,59100.0
2006-02-02 13:45:00,60.7,60.76,60.65,60.76,48600.0,41.6342,41.6753,41.5999,41.6753,48600.0
2006-02-02 13:50:00,60.75,60.76,60.74,60.75,43900.0,41.6685,41.6753,41.6616,41.6685,43900.0
2006-02-02 13:55:00,60.75,60.75,60.71,60.75,55200.0,41.6685,41.6685,41.641,41.6685,55200.0
2006-02-02 14:00:00,60.75,60.75,60.62,60.65,37300.0,41.6685,41.6685,41.5793,41.5999,37300.0
2006-02-02 14:05:00,60.63,60.71,60.62,60.68,21000.0,41.5862,41.641,41.5793,41.6205,21000.0
2006-02-02 14:10:00,60.69,60.75,60.68,60.72,65400.0,41.6273,41.6685,41.6205,41.6479,65400.0
2006-02-02 14:15:00,60.72,60.72,60.65,60.67,36600.0,41.6479,41.6479,41.5999,41.6136,36600.0
2006-02-02 14:20:00,60.68,60.7,60.65,60.67,30500.0,41.6205,41.6342,41.5999,41.6136,30500.0
2006-02-02 14:25:00,60.7,60.72,60.66,60.68,23500.0,41.6342,41.6479,41.6067,41.6205,23500.0
2006-02-02 14:30:00,60.66,60.81,60.66,60.81,62400.0,41.6067,41.7096,41.6067,41.7096,62400.0
2006-02-02 14:35:00,60.81,60.96,60.79,60.96,65000.0,41.7096,41.8125,41.6959,41.8125,65000.0
2006-02-02 14:40:00,60.94,60.94,60.86,60.88,30000.0,41.7988,41.7988,41.7439,41.7576,30000.0
2006-02-02 14:45:00,60.88,60.89,60.81,60.82,71700.0,41.7576,41.7645,41.7096,41.7165,71700.0
2006-02-02 14:50:00,60.83,60.92,60.81,60.9,27900.0,41.7233,41.7851,41.7096,41.7713,27900.0
2006-02-02 14:55:00,60.9,60.98,60.84,60.9,39400.0,41.7713,41.8262,41.7302,41.7713,39400.0
2006-02-02 15:00:00,60.92,60.97,60.85,60.96,48800.0,41.7851,41.8194,41.7371,41.8125,48800.0
2006-02-02 15:05:00,60.96,61.26,60.95,61.15,89600.0,41.8125,42.0183,41.8056,41.9428,89600.0
2006-02-02 15:10:00,61.14,61.19,61.04,61.18,44800.0,41.936,41.9703,41.8674,41.9634,44800.0
2006-02-02 15:15:00,61.17,61.22,61.06,61.08,58900.0,41.9565,41.9908,41.8811,41.8948,58900.0
2006-02-02 15:20:00,61.07,61.14,61.01,61.05,45500.0,41.888,41.936,41.8468,41.8742,45500.0
2006-02-02 15:25:00,61.05,61.2,61.04,61.16,67900.0,41.8742,41.9771,41.8674,41.9497,67900.0
2006-02-02 15:30:00,61.17,61.19,61.07,61.18,41700.0,41.9565,41.9703,41.888,41.9634,41700.0
2006-02-02 15:35:00,61.18,61.2,61.15,61.18,46500.0,41.9634,41.9771,41.9428,41.9634,46500.0
2006-02-02 15:40:00,61.18,61.23,61.15,61.23,94500.0,41.9634,41.9977,41.9428,41.9977,94500.0
2006-02-02 15:45:00,61.22,61.24,61.2,61.24,106400.0,41.9908,42.0046,41.9771,42.0046,106400.0
2006-02-02 15:50:00,61.24,61.24,61.15,61.15,76600.0,42.0046,42.0046,41.9428,41.9428,76600.0
2006-02-02 15:55:00,61.17,61.21,61.12,61.18,167600.0,41.9565,41.984,41.9222,41.9634,167600.0
2006-02-03 09:30:00,60.78,61.0,60.75,60.99,157300.0,41.689,41.8399,41.6685,41.8331,157300.0
2006-02-03 09:35:00,61.0,61.59,61.0,61.4,158800.0,41.8399,42.2446,41.8399,42.1143,158800.0
2006-02-03 09:40:00,61.41,61.55,61.2,61.2,123600.0,42.1212,42.2172,41.9771,41.9771,123600.0
2006-02-03 09:45:00,61.21,61.21,60.69,60.78,130900.0,41.984,41.984,41.6273,41.689,130900.0
2006-02-03 09:50:00,60.79,60.89,60.52,60.62,137100.0,41.6959,41.7645,41.5107,41.5793,137100.0
2006-02-03 09:55:00,60.62,60.75,60.39,60.53,103700.0,41.5793,41.6685,41.4215,41.5176,103700.0
2006-02-03 10:00:00,60.5,60.53,60.25,60.36,109200.0,41.497,41.5176,41.3255,41.401,109200.0
2006-02-03 10:05:00,60.26,60.37,59.59,59.64,221300.0,41.3324,41.4078,40.8728,40.9071,221300.0
2006-02-03 10:10:00,59.65,59.87,59.61,59.69,277200.0,40.914,41.0649,40.8865,40.9414,277200.0
2006-02-03 10:15:00,59.7,59.79,59.52,59.63,184900.0,40.9483,41.01,40.8248,40.9003,184900.0
2006-02-03 10:20:00,59.64,59.65,59.19,59.45,246600.0,40.9071,40.914,40.5985,40.7768,246600.0
2006-02-03 10:25:00,59.44,59.84,59.26,59.73,208300.0,40.7699,41.0443,40.6465,40.9688,208300.0
2006-02-03 10:30:00,59.63,59.77,59.57,59.63,99500.0,40.9003,40.9963,40.8591,40.9003,99500.0
2006-02-03 10:35:00,59.62,59.72,59.59,59.62,130900.0,40.8934,40.962,40.8728,40.8934,130900.0
2006-02-03 10:40:00,59.62,59.98,59.61,59.84,146800.0,40.8934,41.1403,40.8865,41.0443,146800.0
2006-02-03 10:45:00,59.9,60.01,59.79,59.98,130300.0,41.0854,41.1609,41.01,41.1403,130300.0
2006-02-03 10:50:00,59.98,60.14,59.98,60.12,120100.0,41.1403,41.2501,41.1403,41.2363,120100.0
2006-02-03 10:55:00,60.13,60.21,60.09,60.15,114000.0,41.2432,41.2981,41.2158,41.2569,114000.0
2006-02-03 11:00:00,60.11,60.29,60.05,60.26,129500.0,41.2295,41.3529,41.1883,41.3324,129500.0
2006-02-03 11:05:00,60.24,60.3,60.12,60.13,56600.0,41.3187,41.3598,41.2363,41.2432,56600.0
2006-02-03 11:10:00,60.13,60.34,60.1,60.3,51400.0,41.2432,41.3872,41.2226,41.3598,51400.0
2006-02-03 11:15:00,60.3,60.31,60.05,60.18,89500.0,41.3598,41.3667,41.1883,41.2775,89500.0
2006-02-03 11:20:00,60.18,60.3,60.1,60.2,74800.0,41.2775,41.3598,41.2226,41.2912,74800.0
2006-02-03 11:25:00,60.18,60.24,60.07,60.12,41900.0,41.2775,41.3187,41.2021,41.2363,41900.0
2006-02-03 11:30:00,60.11,60.3,60.1,60.24,46200.0,41.2295,41.3598,41.2226,41.3187,46200.0
2006-02-03 11:35:00,60.26,60.45,60.22,60.42,99800.0,41.3324,41.4627,41.3049,41.4421,99800.0
2006-02-03 11:40:00,60.42,60.61,60.41,60.61,69800.0,41.4421,41.5724,41.4353,41.5724,69800.0
2006-02-03 11:45:00,60.6,60.6,60.41,60.42,47800.0,41.5656,41.5656,41.4353,41.4421,47800.0
2006-02-03 11:50:00,60.41,60.46,60.31,60.32,56600.0,41.4353,41.4696,41.3667,41.3735,56600.0
2006-02-03 11:55:00,60.34,60.4,60.18,60.21,44400.0,41.3872,41.4284,41.2775,41.2981,44400.0
2006-02-03 12:00:00,60.25,60.27,60.17,60.24,63300.0,41.3255,41.3392,41.2706,41.3187,63300.0
2006-02-03 12:05:00,60.26,60.39,60.2,60.35,38300.0,41.3324,41.4215,41.2912,41.3941,38300.0
2006-02-03 12:10:00,60.35,60.41,60.29,60.4,52000.0,41.3941,41.4353,41.3529,41.4284,52000.0
2006-02-03 12:15:00,60.37,60.41,60.25,60.34,18600.0,41.4078,41.4353,41.3255,41.3872,18600.0
2006-02-03 12:20:00,60.34,60.4,60.34,60.34,31000.0,41.3872,41.4284,41.3872,41.3872,31000.0
2006-02-03 12:25:00,60.34,60.35,60.08,60.09,54300.0,41.3872,41.3941,41.2089,41.2158,54300.0
2006-02-03 12:30:00,60.08,60.18,60.02,60.18,38200.0,41.2089,41.2775,41.1678,41.2775,38200.0
2006-02-03 12:35:00,60.18,60.27,60.15,60.26,46600.0,41.2775,41.3392,41.2569,41.3324,46600.0
2006-02-03 12:40:00,60.29,60.31,60.25,60.26,33800.0,41.3529,41.3667,41.3255,41.3324,33800.0
2006-02-03 12:45:00,60.26,60.26,60.13,60.19,29500.0,41.3324,41.3324,41.2432,41.2844,29500.0
2006-02-03 12:50:00,60.19,60.29,60.13,60.21,27200.0,41.2844,41.3529,41.2432,41.2981,27200.0
2006-02-03 12:55:00,60.24,60.29,60.14,60.21,109200.0,41.3187,41.3529,41.2501,41.2981,109200.0
2006-02-03 13:00:00,60.2,60.4,60.12,60.15,47300.0,41.2912,41.4284,41.2363,41.2569,47300.0
2006-02-03 13:05:00,60.14,60.22,60.13,60.19,22900.0,41.2501,41.3049,41.2432,41.2844,22900.0
2006-02-03 13:10:00,60.21,60.22,60.02,60.04,23800.0,41.2981,41.3049,41.1678,41.1815,23800.0
2006-02-03 13:15:00,60.03,60.04,59.97,59.97,51100.0,41.1746,41.1815,41.1335,41.1335,51100.0
2006-02-03 13:20:00,59.97,60.16,59.96,60.04,69000.0,41.1335,41.2638,41.1266,41.1815,69000.0
2006-02-03 13:25:00,60.05,60.11,59.96,59.97,41200.0,41.1883,41.2295,41.1266,41.1335,41200.0
2006-02-03 13:30:00,59.95,59.95,59.86,59.87,43800.0,41.1197,41.1197,41.058,41.0649,43800.0
2006-02-03 13:35:00,59.86,59.96,59.85,59.93,45500.0,41.058,41.1266,41.0512,41.106,45500.0
2006-02-03 13:40:00,59.9,59.91,59.76,59.81,33600.0,41.0854,41.0923,40.9894,41.0237,33600.0
2006-02-03 13:45:00,59.8,59.8,59.74,59.75,28300.0,41.0169,41.0169,40.9757,40.9826,28300.0
2006-02-03 13:50:00,59.75,59.78,59.65,59.78,38000.0,40.9826,41.0031,40.914,41.0031,38000.0
2006-02-03 13:55:00,59.77,59.8,59.72,59.8,31700.0,40.9963,41.0169,40.962,41.0169,31700.0
2006-02-03 14:00:00,59.79,59.88,59.75,59.84,29500.0,41.01,41.0717,40.9826,41.0443,29500.0
2006-02-03 14:05:00,59.84,59.88,59.8,59.87,19900.0,41.0443,41.0717,41.0169,41.0649,19900.0
2006-02-03 14:10:00,59.88,59.94,59.63,59.69,53900.0,41.0717,41.1129,40.9003,40.9414,53900.0
2006-02-03 14:15:00,59.7,59.77,59.64,59.76,30900.0,40.9483,40.9963,40.9071,40.9894,30900.0
2006-02-03 14:20:00,59.75,59.77,59.7,59.77,33400.0,40.9826,40.9963,40.9483,40.9963,33400.0
2006-02-03 14:25:00,59.77,59.79,59.7,59.71,49400.0,40.9963,41.01,40.9483,40.9551,49400.0
2006-02-03 14:30:00,59.7,59.82,59.62,59.81,58400.0,40.9483,41.0306,40.8934,41.0237,58400.0
2006-02-03 14:35:00,59.81,59.82,59.73,59.79,47200.0,41.0237,41.0306,40.9688,41.01,47200.0
2006-02-03 14:40:00,59.8,59.85,59.79,59.82,49700.0,41.0169,41.0512,41.01,41.0306,49700.0
2006-02-03 14:45:00,59.81,59.84,59.79,59.82,40800.0,41.0237,41.0443,41.01,41.0306,40800.0
2006-02-03 14:50:00,59.81,59.83,59.72,59.76,39900.0,41.0237,41.0374,40.962,40.9894,39900.0
2006-02-03 14:55:00,59.76,59.77,59.65,59.65,50300.0,40.9894,40.9963,40.914,40.914,50300.0
2006-02-03 15:00:00,59.66,59.81,59.65,59.73,76200.0,40.9208,41.0237,40.914,40.9688,76200.0
2006-02-03 15:05:00,59.74,59.8,59.69,59.76,45000.0,40.9757,41.0169,40.9414,40.9894,45000.0
2006-02-03 15:10:00,59.77,59.83,59.75,59.81,39000.0,40.9963,41.0374,40.9826,41.0237,39000.0
2006-02-03 15:15:00,59.81,59.81,59.7,59.77,35000.0,41.0237,41.0237,40.9483,40.9963,35000.0
2006-02-03 15:20:00,59.77,59.79,59.72,59.72,28200.0,40.9963,41.01,40.962,40.962,28200.0
2006-02-03 15:25:00,59.69,59.77,59.69,59.71,78600.0,40.9414,40.9963,40.9414,40.9551,78600.0
2006-02-03 15:30:00,59.71,59.72,59.69,59.69,62500.0,40.9551,40.962,40.9414,40.9414,62500.0
2006-02-03 15:35:00,59.7,59.8,59.68,59.78,59500.0,40.9483,41.0169,40.9346,41.0031,59500.0
2006-02-03 15:40:00,59.79,59.8,59.68,59.68,43100.0,41.01,41.0169,40.9346,40.9346,43100.0
2006-02-03 15:45:00,59.68,59.7,59.52,59.53,98700.0,40.9346,40.9483,40.8248,40.8317,98700.0
2006-02-03 15:50:00,59.52,59.55,59.46,59.52,143000.0,40.8248,40.8454,40.7837,40.8248,143000.0
2006-02-03 15:55:00,59.52,59.64,59.5,59.62,165300.0,40.8248,40.9071,40.8111,40.8934,165300.0
2006-02-06 09:30:00,59.78,60.02,59.77,59.86,146700.0,41.0031,41.1678,40.9963,41.058,146700.0
2006-02-06 09:35:00,59.84,60.08,59.84,59.98,92700.0,41.0443,41.2089,41.0443,41.1403,92700.0
2006-02-06 09:40:00,60.01,60.27,59.98,60.27,110900.0,41.1609,41.3392,41.1403,41.3392,110900.0
2006-02-06 09:45:00,60.27,60.4,60.17,60.33,131600.0,41.3392,41.4284,41.2706,41.3804,131600.0
2006-02-06 09:50:00,60.33,60.45,60.22,60.3,125200.0,41.3804,41.4627,41.3049,41.3598,125200.0
2006-02-06 09:55:00,60.31,60.35,60.08,60.14,122000.0,41.3667,41.3941,41.2089,41.2501,122000.0
2006-02-06 10:00:00,60.15,60.28,60.05,60.27,80500.0,41.2569,41.3461,41.1883,41.3392,80500.0
2006-02-06 10:05:00,60.27,60.47,60.26,60.43,137300.0,41.3392,41.4764,41.3324,41.449,137300.0
2006-02-06 10:10:00,60.42,60.56,60.36,60.43,108500.0,41.4421,41.5381,41.401,41.449,108500.0
2006-02-06 10:15:00,60.38,60.4,60.2,60.25,71500.0,41.4147,41.4284,41.2912,41.3255,71500.0
2006-02-06 10:20:00,60.26,60.45,60.25,60.45,80500.0,41.3324,41.4627,41.3255,41.4627,80500.0
2006-02-06 10:25:00,60.41,60.55,60.41,60.5,58900.0,41.4353,41.5313,41.4353,41.497,58900.0
2006-02-06 10:30:00,60.5,60.5,60.37,60.44,54900.0,41.497,41.497,41.4078,41.4558,54900.0
2006-02-06 10:35:00,60.45,60.57,60.45,60.53,50300.0,41.4627,41.545,41.4627,41.5176,50300.0
2006-02-06 10:40:00,60.52,60.67,60.52,60.66,64600.0,41.5107,41.6136,41.5107,41.6067,64600.0
2006-02-06 10:45:00,60.66,60.78,60.61,60.71,84800.0,41.6067,41.689,41.5724,41.641,84800.0
2006-02-06 10:50:00,60.73,60.79,60.53,60.53,73700.0,41.6547,41.6959,41.5176,41.5176,73700.0
2006-02-06 10:55:00,60.54,60.88,60.54,60.82,69300.0,41.5244,41.7576,41.5244,41.7165,69300.0
2006-02-06 11:00:00,60.82,60.97,60.77,60.95,90300.0,41.7165,41.8194,41.6822,41.8056,90300.0
2006-02-06 11:05:00,60.95,60.96,60.84,60.88,75700.0,41.8056,41.8125,41.7302,41.7576,75700.0
2006-02-06 11:10:00,60.88,60.98,60.83,60.87,80800.0,41.7576,41.8262,41.7233,41.7508,80800.0
2006-02-06 11:15:00,60.87,60.93,60.73,60.76,91000.0,41.7508,41.7919,41.6547,41.6753,91000.0
2006-02-06 11:20:00,60.76,60.9,60.61,60.61,62100.0,41.6753,41.7713,41.5724,41.5724,62100.0
2006-02-06 11:25:00,60.63,60.66,60.52,60.58,79300.0,41.5862,41.6067,41.5107,41.5519,79300.0
2006-02-06 11:30:00,60.6,60.75,60.58,60.67,36100.0,41.5656,41.6685,41.5519,41.6136,36100.0
2006-02-06 11:35:00,60.67,60.67,60.54,60.6,41600.0,41.6136,41.6136,41.5244,41.5656,41600.0
2006-02-06 11:40:00,60.59,60.7,60.59,60.61,51000.0,41.5587,41.6342,41.5587,41.5724,51000.0
2006-02-06 11:45:00,60.62,60.7,60.62,60.66,33500.0,41.5793,41.6342,41.5793,41.6067,33500.0
2006-02-06 11:50:00,60.66,60.66,60.5,60.61,54300.0,41.6067,41.6067,41.497,41.5724,54300.0
2006-02-06 11:55:00,60.61,60.61,60.5,60.52,58400.0,41.5724,41.5724,41.497,41.5107,58400.0
2006-02-06 12:00:00,60.53,60.55,60.47,60.51,45700.0,41.5176,41.5313,41.4764,41.5038,45700.0
2006-02-06 12:05:00,60.51,60.56,60.48,60.55,40600.0,41.5038,41.5381,41.4833,41.5313,40600.0
2006-02-06 12:10:00,60.54,60.63,60.47,60.47,35700.0,41.5244,41.5862,41.4764,41.4764,35700.0
2006-02-06 12:15:00,60.48,60.48,60.35,60.39,25100.0,41.4833,41.4833,41.3941,41.4215,25100.0
2006-02-06 12:20:00,60.38,60.46,60.27,60.28,29700.0,41.4147,41.4696,41.3392,41.3461,29700.0
2006-02-06 12:25:00,60.28,60.28,60.07,60.08,42200.0,41.3461,41.3461,41.2021,41.2089,42200.0
2006-02-06 12:30:00,60.08,60.15,60.07,60.12,34800.0,41.2089,41.2569,41.2021,41.2363,34800.0
2006-02-06 12:35:00,60.14,60.15,60.0,60.08,92500.0,41.2501,41.2569,41.154,41.2089,92500.0
2006-02-06 12:40:00,60.1,60.11,60.0,60.01,70600.0,41.2226,41.2295,41.154,41.1609,70600.0
2006-02-06 12:45:00,60.0,60.06,60.0,60.04,74200.0,41.154,41.1952,41.154,41.1815,74200.0
2006-02-06 12:50:00,60.04,60.2,60.04,60.09,43800.0,41.1815,41.2912,41.1815,41.2158,43800.0
2006-02-06 12:55:00,60.08,60.11,60.05,60.09,37000.0,41.2089,41.2295,41.1883,41.2158,37000.0
2006-02-06 13:00:00,60.09,60.09,60.05,60.07,16700.0,41.2158,41.2158,41.1883,41.2021,16700.0
2006-02-06 13:05:00,60.07,60.08,60.01,60.01,25500.0,41.2021,41.2089,41.1609,41.1609,25500.0
2006-02-06 13:10:00,60.01,60.14,60.0,60.05,28600.0,41.1609,41.2501,41.154,41.1883,28600.0
2006-02-06 13:15:00,60.02,60.25,60.0,60.25,22500.0,41.1678,41.3255,41.154,41.3255,22500.0
2006-02-06 13:20:00,60.26,60.34,60.25,60.29,36000.0,41.3324,41.3872,41.3255,41.3529,36000.0
2006-02-06 13:25:00,60.29,60.38,60.25,60.36,32600.0,41.3529,41.4147,41.3255,41.401,32600.0
2006-02-06 13:30:00,60.36,60.45,60.36,60.44,34000.0,41.401,41.4627,41.401,41.4558,34000.0
2006-02-06 13:35:00,60.47,60.52,60.39,60.41,43100.0,41.4764,41.5107,41.4215,41.4353,43100.0
2006-02-06 13:40:00,60.41,60.44,60.34,60.42,37700.0,41.4353,41.4558,41.3872,41.4421,37700.0
2006-02-06 13:45:00,60.4,60.42,60.35,60.4,31100.0,41.4284,41.4421,41.3941,41.4284,31100.0
2006-02-06 13:50:00,60.39,60.4,60.32,60.37,45000.0,41.4215,41.4284,41.3735,41.4078,45000.0
2006-02-06 13:55:00,60.38,60.41,60.35,60.35,27000.0,41.4147,41.4353,41.3941,41.3941,27000.0
2006-02-06 14:00:00,60.36,60.36,60.19,60.21,63400.0,41.401,41.401,41.2844,41.2981,63400.0
2006-02-06 14:05:00,60.23,60.39,60.23,60.34,40800.0,41.3118,41.4215,41.3118,41.3872,40800.0
2006-02-06 14:10:00,60.35,60.38,60.32,60.37,25200.0,41.3941,41.4147,41.3735,41.4078,25200.0
2006-02-06 14:15:00,60.37,60.37,60.23,60.24,11000.0,41.4078,41.4078,41.3118,41.3187,11000.0
2006-02-06 14:20:00,60.23,60.29,60.15,60.15,29000.0,41.3118,41.3529,41.2569,41.2569,29000.0
2006-02-06 14:25:00,60.15,60.16,59.97,59.98,94400.0,41.2569,41.2638,41.1335,41.1403,94400.0
2006-02-06 14:30:00,59.97,60.06,59.96,60.04,71700.0,41.1335,41.1952,41.1266,41.1815,71700.0
2006-02-06 14:35:00,60.05,60.09,60.02,60.08,46100.0,41.1883,41.2158,41.1678,41.2089,46100.0
2006-02-06 14:40:00,60.08,60.1,60.06,60.09,43300.0,41.2089,41.2226,41.1952,41.2158,43300.0
2006-02-06 14:45:00,60.08,60.1,60.03,60.03,53000.0,41.2089,41.2226,41.1746,41.1746,53000.0
2006-02-06 14:50:00,60.02,60.17,60.02,60.1,58600.0,41.1678,41.2706,41.1678,41.2226,58600.0
2006-02-06 14:55:00,60.12,60.12,60.06,60.08,17000.0,41.2363,41.2363,41.1952,41.2089,17000.0
2006-02-06 15:00:00,60.08,60.11,60.05,60.09,58600.0,41.2089,41.2295,41.1883,41.2158,58600.0
2006-02-06 15:05:00,60.09,60.14,60.06,60.08,49000.0,41.2158,41.2501,41.1952,41.2089,49000.0
2006-02-06 15:10:00,60.08,60.23,60.07,60.19,46600.0,41.2089,41.3118,41.2021,41.2844,46600.0
2006-02-06 15:15:00,60.18,60.19,60.08,60.14,22500.0,41.2775,41.2844,41.2089,41.2501,22500.0
2006-02-06 15:20:00,60.14,60.18,60.1,60.14,52500.0,41.2501,41.2775,41.2226,41.2501,52500.0
2006-02-06 15:25:00,60.15,60.17,60.11,60.13,38000.0,41.2569,41.2706,41.2295,41.2432,38000.0
2006-02-06 15:30:00,60.14,60.3,60.14,60.27,85600.0,41.2501,41.3598,41.2501,41.3392,85600.0
2006-02-06 15:35:00,60.27,60.32,60.21,60.22,61600.0,41.3392,41.3735,41.2981,41.3049,61600.0
2006-02-06 15:40:00,60.23,60.3,60.21,60.29,32400.0,41.3118,41.3598,41.2981,41.3529,32400.0
2006-02-06 15:45:00,60.29,60.33,60.28,60.32,48000.0,41.3529,41.3804,41.3461,41.3735,48000.0
2006-02-06 15:50:00,60.32,60.4,60.27,60.39,73500.0,41.3735,41.4284,41.3392,41.4215,73500.0
2006-02-06 15:55:00,60.4,60.46,60.39,60.42,118100.0,41.4284,41.4696,41.4215,41.4421,118100.0
2006-02-07 09:30:00,59.21,59.4,59.0,59.0,269200.0,40.6122,40.7425,40.4681,40.4681,269200.0
2006-02-07 09:35:00,59.0,59.04,58.5,58.68,194800.0,40.4681,40.4956,40.1252,40.2486,194800.0
2006-02-07 09:40:00,58.59,58.7,58.53,58.65,103500.0,40.1869,40.2624,40.1458,40.2281,103500.0
2006-02-07 09:45:00,58.65,58.91,58.61,58.85,182300.0,40.2281,40.4064,40.2006,40.3653,182300.0
2006-02-07 09:50:00,58.86,59.07,58.79,58.8,223000.0,40.3721,40.5162,40.3241,40.331,223000.0
2006-02-07 09:55:00,58.81,58.9,58.61,58.61,207700.0,40.3378,40.3995,40.2006,40.2006,207700.0
2006-02-07 10:00:00,58.61,58.75,58.59,58.65,152000.0,40.2006,40.2967,40.1869,40.2281,152000.0
2006-02-07 10:05:00,58.67,58.88,58.63,58.76,138300.0,40.2418,40.3858,40.2144,40.3035,138300.0
2006-02-07 10:10:00,58.78,58.86,58.6,58.61,94700.0,40.3172,40.3721,40.1938,40.2006,94700.0
2006-02-07 10:15:00,58.6,58.72,58.52,58.53,125500.0,40.1938,40.2761,40.1389,40.1458,125500.0
2006-02-07 10:20:00,58.53,58.62,58.32,58.34,159900.0,40.1458,40.2075,40.0017,40.0154,159900.0
2006-02-07 10:25:00,58.32,58.47,58.24,58.26,135000.0,40.0017,40.1046,39.9469,39.9606,135000.0
2006-02-07 10:30:00,58.26,58.4,58.24,58.31,114600.0,39.9606,40.0566,39.9469,39.9949,114600.0
2006-02-07 10:35:00,58.31,58.35,58.13,58.13,187800.0,39.9949,40.0223,39.8714,39.8714,187800.0
2006-02-07 10:40:00,58.11,58.12,57.79,57.82,281400.0,39.8577,39.8645,39.6382,39.6588,281400.0
2006-02-07 10:45:00,57.83,57.91,57.73,57.9,156800.0,39.6656,39.7205,39.597,39.7136,156800.0
2006-02-07 10:50:00,57.91,57.91,57.76,57.81,120100.0,39.7205,39.7205,39.6176,39.6519,120100.0
2006-02-07 10:55:00,57.8,57.92,57.77,57.89,133300.0,39.6451,39.7274,39.6245,39.7068,133300.0
2006-02-07 11:00:00,57.89,57.98,57.87,57.95,123100.0,39.7068,39.7685,39.6931,39.7479,123100.0
2006-02-07 11:05:00,57.94,57.99,57.89,57.95,124600.0,39.7411,39.7754,39.7068,39.7479,124600.0
2006-02-07 11:10:00,57.94,57.95,57.85,57.85,93100.0,39.7411,39.7479,39.6794,39.6794,93100.0
2006-02-07 11:15:00,57.85,57.86,57.71,57.78,164400.0,39.6794,39.6862,39.5833,39.6313,164400.0
2006-02-07 11:20:00,57.78,57.84,57.65,57.79,174300.0,39.6313,39.6725,39.5422,39.6382,174300.0
2006-02-07 11:25:00,57.8,57.85,57.76,57.85,171100.0,39.6451,39.6794,39.6176,39.6794,171100.0
2006-02-07 11:30:00,57.85,57.89,57.77,57.8,67500.0,39.6794,39.7068,39.6245,39.6451,67500.0
2006-02-07 11:35:00,57.8,57.93,57.77,57.87,70500.0,39.6451,39.7342,39.6245,39.6931,70500.0
2006-02-07 11:40:00,57.89,58.0,57.87,58.0,106200.0,39.7068,39.7822,39.6931,39.7822,106200.0
2006-02-07 11:45:00,58.0,58.04,57.86,57.91,83200.0,39.7822,39.8097,39.6862,39.7205,83200.0
2006-02-07 11:50:00,57.89,57.96,57.74,57.81,64500.0,39.7068,39.7548,39.6039,39.6519,64500.0
2006-02-07 11:55:00,57.8,57.85,57.7,57.73,81100.0,39.6451,39.6794,39.5765,39.597,81100.0
2006-02-07 12:00:00,57.74,57.78,57.46,57.63,154200.0,39.6039,39.6313,39.4119,39.5285,154200.0
2006-02-07 12:05:00,57.64,57.69,57.5,57.58,73200.0,39.5353,39.5696,39.4393,39.4942,73200.0
2006-02-07 12:10:00,57.59,57.64,57.41,57.54,93300.0,39.501,39.5353,39.3776,39.4667,93300.0
2006-02-07 12:15:00,57.55,57.65,57.5,57.55,81600.0,39.4736,39.5422,39.4393,39.4736,81600.0
2006-02-07 12:20:00,57.54,57.58,57.21,57.25,91100.0,39.4667,39.4942,39.2404,39.2678,91100.0
2006-02-07 12:25:00,57.2,57.28,57.1,57.23,217300.0,39.2335,39.2884,39.1649,39.2541,217300.0
2006-02-07 12:30:00,57.2,57.29,57.05,57.2,179700.0,39.2335,39.2952,39.1306,39.2335,179700.0
2006-02-07 12:35:00,57.2,57.27,57.15,57.24,256200.0,39.2335,39.2815,39.1992,39.261,256200.0
2006-02-07 12:40:00,57.23,57.31,57.05,57.1,104900.0,39.2541,39.309,39.1306,39.1649,104900.0
2006-02-07 12:45:00,57.1,57.12,57.01,57.1,140000.0,39.1649,39.1786,39.1032,39.1649,140000.0
2006-02-07 12:50:00,57.09,57.14,56.9,56.96,168600.0,39.1581,39.1924,39.0277,39.0689,168600.0
2006-02-07 12:55:00,56.96,57.08,56.82,57.07,120100.0,39.0689,39.1512,38.9729,39.1443,120100.0
2006-02-07 13:00:00,57.05,57.09,56.87,56.92,98000.0,39.1306,39.1581,39.0072,39.0415,98000.0
2006-02-07 13:05:00,56.91,57.02,56.89,56.89,140500.0,39.0346,39.1101,39.0209,39.0209,140500.0
2006-02-07 13:10:00,56.92,56.92,56.45,56.73,216200.0,39.0415,39.0415,38.7191,38.9111,216200.0
2006-02-07 13:15:00,56.72,56.78,56.51,56.63,141800.0,38.9043,38.9454,38.7602,38.8426,141800.0
2006-02-07 13:20:00,56.63,56.7,55.65,56.68,122900.0,38.8426,38.8906,38.1704,38.8768,122900.0
2006-02-07 13:25:00,56.68,56.92,56.6,56.9,414700.0,38.8768,39.0415,38.822,39.0277,414700.0
2006-02-07 13:30:00,56.89,57.0,56.86,56.99,226300.0,39.0209,39.0963,39.0003,39.0895,226300.0
2006-02-07 13:35:00,56.99,57.01,56.89,56.94,123200.0,39.0895,39.1032,39.0209,39.0552,123200.0
2006-02-07 13:40:00,56.93,57.0,56.89,56.99,118900.0,39.0483,39.0963,39.0209,39.0895,118900.0
2006-02-07 13:45:00,56.99,56.99,56.9,56.93,76400.0,39.0895,39.0895,39.0277,39.0483,76400.0
2006-02-07 13:50:00,56.92,56.96,56.9,56.95,68400.0,39.0415,39.0689,39.0277,39.062,68400.0
2006-02-07 13:55:00,56.95,57.0,56.93,56.99,74600.0,39.062,39.0963,39.0483,39.0895,74600.0
2006-02-07 14:00:00,56.99,57.0,56.81,56.86,82100.0,39.0895,39.0963,38.966,39.0003,82100.0
2006-02-07 14:05:00,56.87,57.0,56.86,56.94,77000.0,39.0072,39.0963,39.0003,39.0552,77000.0
2006-02-07 14:10:00,56.95,56.95,56.83,56.9,74900.0,39.062,39.062,38.9797,39.0277,74900.0
2006-02-07 14:15:00,56.9,56.9,56.72,56.75,43400.0,39.0277,39.0277,38.9043,38.9249,43400.0
2006-02-07 14:20:00,56.75,56.75,56.57,56.6,47900.0,38.9249,38.9249,38.8014,38.822,47900.0
2006-02-07 14:25:00,56.6,56.77,56.59,56.68,74400.0,38.822,38.9386,38.8151,38.8768,74400.0
2006-02-07 14:30:00,56.65,56.7,56.55,56.68,93800.0,38.8563,38.8906,38.7877,38.8768,93800.0
2006-02-07 14:35:00,56.72,56.74,56.62,56.63,53300.0,38.9043,38.918,38.8357,38.8426,53300.0
2006-02-07 14:40:00,56.62,56.84,56.56,56.82,90100.0,38.8357,38.9866,38.7945,38.9729,90100.0
2006-02-07 14:45:00,56.82,56.85,56.71,56.81,114800.0,38.9729,38.9935,38.8974,38.966,114800.0
2006-02-07 14:50:00,56.8,56.81,56.58,56.63,58800.0,38.9592,38.966,38.8083,38.8426,58800.0
2006-02-07 14:55:00,56.63,56.72,56.57,56.57,46600.0,38.8426,38.9043,38.8014,38.8014,46600.0
2006-02-07 15:00:00,56.59,56.6,56.51,56.55,70000.0,38.8151,38.822,38.7602,38.7877,70000.0
2006-02-07 15:05:00,56.54,56.55,56.34,56.38,172100.0,38.7808,38.7877,38.6436,38.6711,172100.0
2006-02-07 15:10:00,56.39,56.43,56.24,56.28,162000.0,38.6779,38.7054,38.5751,38.6025,162000.0
2006-02-07 15:15:00,56.28,56.36,56.26,56.34,179300.0,38.6025,38.6574,38.5888,38.6436,179300.0
2006-02-07 15:20:00,56.34,56.39,56.2,56.21,107800.0,38.6436,38.6779,38.5476,38.5545,107800.0
2006-02-07 15:25:00,56.21,56.32,56.16,56.31,126000.0,38.5545,38.6299,38.5202,38.6231,126000.0
2006-02-07 15:30:00,56.32,56.32,56.15,56.23,161600.0,38.6299,38.6299,38.5133,38.5682,161600.0
2006-02-07 15:35:00,56.24,56.35,56.23,56.34,132000.0,38.5751,38.6505,38.5682,38.6436,132000.0
2006-02-07 15:40:00,56.36,56.49,56.3,56.45,151400.0,38.6574,38.7465,38.6162,38.7191,151400.0
2006-02-07 15:45:00,56.45,56.58,56.4,56.42,236600.0,38.7191,38.8083,38.6848,38.6985,236600.0
2006-02-07 15:50:00,56.43,56.46,56.3,56.33,204200.0,38.7054,38.726,38.6162,38.6368,204200.0
2006-02-07 15:55:00,56.31,56.36,56.15,56.29,290400.0,38.6231,38.6574,38.5133,38.6093,290400.0
2006-02-08 09:30:00,56.42,56.78,56.41,56.69,370600.0,38.6985,38.9454,38.6917,38.8837,370600.0
2006-02-08 09:35:00,56.7,56.9,56.51,56.59,279700.0,38.8906,39.0277,38.7602,38.8151,279700.0
2006-02-08 09:40:00,56.58,56.61,56.27,56.27,229900.0,38.8083,38.8288,38.5956,38.5956,229900.0
2006-02-08 09:45:00,56.27,56.27,55.87,56.08,300000.0,38.5956,38.5956,38.3213,38.4653,300000.0
2006-02-08 09:50:00,56.1,56.31,56.06,56.17,254400.0,38.479,38.6231,38.4516,38.527,254400.0
2006-02-08 09:55:00,56.22,56.22,55.83,55.84,187300.0,38.5613,38.5613,38.2938,38.3007,187300.0
2006-02-08 10:00:00,55.84,55.84,55.34,55.42,273900.0,38.3007,38.3007,37.9577,38.0126,273900.0
2006-02-08 10:05:00,55.43,55.59,55.2,55.32,233800.0,38.0195,38.1292,37.8617,37.944,233800.0
2006-02-08 10:10:00,55.36,55.67,55.25,55.67,188300.0,37.9715,38.1841,37.896,38.1841,188300.0
2006-02-08 10:15:00,55.65,55.77,55.43,55.74,197900.0,38.1704,38.2527,38.0195,38.2321,197900.0
2006-02-08 10:20:00,55.74,56.04,55.64,56.03,162800.0,38.2321,38.4379,38.1635,38.431,162800.0
2006-02-08 10:25:00,56.02,56.32,55.98,56.25,142300.0,38.4242,38.6299,38.3967,38.5819,142300.0
2006-02-08 10:30:00,56.28,56.4,56.22,56.35,215600.0,38.6025,38.6848,38.5613,38.6505,215600.0
2006-02-08 10:35:00,56.36,56.76,56.34,56.69,233100.0,38.6574,38.9317,38.6436,38.8837,233100.0
2006-02-08 10:40:00,56.66,56.73,56.33,56.35,171000.0,38.8631,38.9111,38.6368,38.6505,171000.0
2006-02-08 10:45:00,56.4,56.4,56.21,56.34,132500.0,38.6848,38.6848,38.5545,38.6436,132500.0
2006-02-08 10:50:00,56.34,56.73,56.29,56.35,140700.0,38.6436,38.9111,38.6093,38.6505,140700.0
2006-02-08 10:55:00,56.34,56.39,56.04,56.12,121900.0,38.6436,38.6779,38.4379,38.4927,121900.0
2006-02-08 11:00:00,56.13,56.17,56.04,56.11,93400.0,38.4996,38.527,38.4379,38.4859,93400.0
2006-02-08 11:05:00,56.11,56.14,55.78,55.86,120600.0,38.4859,38.5065,38.2595,38.3144,120600.0
2006-02-08 11:10:00,55.86,56.05,55.79,55.98,141400.0,38.3144,38.4447,38.2664,38.3967,141400.0
2006-02-08 11:15:00,55.98,56.15,55.89,56.1,76500.0,38.3967,38.5133,38.335,38.479,76500.0
2006-02-08 11:20:00,56.14,56.42,56.12,56.4,89300.0,38.5065,38.6985,38.4927,38.6848,89300.0
2006-02-08 11:25:00,56.4,56.42,56.23,56.32,77500.0,38.6848,38.6985,38.5682,38.6299,77500.0
2006-02-08 11:30:00,56.32,56.43,56.26,56.37,57900.0,38.6299,38.7054,38.5888,38.6642,57900.0
2006-02-08 11:35:00,56.37,56.42,56.26,56.41,56000.0,38.6642,38.6985,38.5888,38.6917,56000.0
2006-02-08 11:40:00,56.41,56.41,56.23,56.27,43300.0,38.6917,38.6917,38.5682,38.5956,43300.0
2006-02-08 11:45:00,56.27,56.38,56.18,56.38,51500.0,38.5956,38.6711,38.5339,38.6711,51500.0
2006-02-08 11:50:00,56.4,56.58,56.35,56.56,144600.0,38.6848,38.8083,38.6505,38.7945,144600.0
2006-02-08 11:55:00,56.56,56.56,56.46,56.55,84900.0,38.7945,38.7945,38.726,38.7877,84900.0
2006-02-08 12:00:00,56.54,56.54,56.47,56.5,92500.0,38.7808,38.7808,38.7328,38.7534,92500.0
2006-02-08 12:05:00,56.5,56.6,56.48,56.6,81000.0,38.7534,38.822,38.7397,38.822,81000.0
2006-02-08 12:10:00,56.6,56.61,56.46,56.58,71300.0,38.822,38.8288,38.726,38.8083,71300.0
2006-02-08 12:15:00,56.62,56.62,56.47,56.48,51200.0,38.8357,38.8357,38.7328,38.7397,51200.0
2006-02-08 12:20:00,56.48,56.55,56.41,56.53,75300.0,38.7397,38.7877,38.6917,38.774,75300.0
2006-02-08 12:25:00,56.53,56.68,56.49,56.68,63600.0,38.774,38.8768,38.7465,38.8768,63600.0
2006-02-08 12:30:00,56.66,56.68,56.54,56.54,92200.0,38.8631,38.8768,38.7808,38.7808,92200.0
2006-02-08 12:35:00,56.53,56.65,56.47,56.64,106400.0,38.774,38.8563,38.7328,38.8494,106400.0
2006-02-08 12:40:00,56.65,56.65,56.54,56.54,85000.0,38.8563,38.8563,38.7808,38.7808,85000.0
2006-02-08 12:45:00,56.53,56.58,56.46,56.48,77200.0,38.774,38.8083,38.726,38.7397,77200.0
2006-02-08 12:50:00,56.48,56.53,56.4,56.43,116400.0,38.7397,38.774,38.6848,38.7054,116400.0
2006-02-08 12:55:00,56.4,56.47,56.3,56.37,127900.0,38.6848,38.7328,38.6162,38.6642,127900.0
2006-02-08 13:00:00,56.35,56.55,56.32,56.48,69500.0,38.6505,38.7877,38.6299,38.7397,69500.0
2006-02-08 13:05:00,56.48,56.63,56.47,56.5,54500.0,38.7397,38.8426,38.7328,38.7534,54500.0
2006-02-08 13:10:00,56.5,56.55,56.41,56.53,52500.0,38.7534,38.7877,38.6917,38.774,52500.0
2006-02-08 13:15:00,56.53,56.54,56.4,56.41,28900.0,38.774,38.7808,38.6848,38.6917,28900.0
2006-02-08 13:20:00,56.4,56.5,56.4,56.46,48400.0,38.6848,38.7534,38.6848,38.726,48400.0
2006-02-08 13:25:00,56.46,56.47,56.35,56.36,70200.0,38.726,38.7328,38.6505,38.6574,70200.0
2006-02-08 13:30:00,56.35,56.45,56.24,56.25,48700.0,38.6505,38.7191,38.5751,38.5819,48700.0
2006-02-08 13:35:00,56.25,56.25,56.16,56.21,51000.0,38.5819,38.5819,38.5202,38.5545,51000.0
2006-02-08 13:40:00,56.22,56.23,56.14,56.18,34100.0,38.5613,38.5682,38.5065,38.5339,34100.0
2006-02-08 13:45:00,56.17,56.23,56.12,56.16,32900.0,38.527,38.5682,38.4927,38.5202,32900.0
2006-02-08 13:50:00,56.15,56.16,56.06,56.09,35700.0,38.5133,38.5202,38.4516,38.4722,35700.0
2006-02-08 13:55:00,56.07,56.07,55.88,55.88,56600.0,38.4584,38.4584,38.3281,38.3281,56600.0
2006-02-08 14:00:00,55.89,55.99,55.79,55.98,57000.0,38.335,38.4036,38.2664,38.3967,57000.0
2006-02-08 14:05:00,55.98,56.01,55.91,55.92,57500.0,38.3967,38.4173,38.3487,38.3556,57500.0
2006-02-08 14:10:00,55.92,56.0,55.87,56.0,52000.0,38.3556,38.4104,38.3213,38.4104,52000.0
2006-02-08 14:15:00,55.99,56.06,55.98,55.98,45800.0,38.4036,38.4516,38.3967,38.3967,45800.0
2006-02-08 14:20:00,55.97,56.06,55.94,56.06,36100.0,38.3899,38.4516,38.3693,38.4516,36100.0
2006-02-08 14:25:00,56.04,56.06,55.94,55.98,41100.0,38.4379,38.4516,38.3693,38.3967,41100.0
2006-02-08 14:30:00,55.98,56.04,55.96,56.04,41200.0,38.3967,38.4379,38.383,38.4379,41200.0
2006-02-08 14:35:00,56.04,56.04,55.88,55.9,127600.0,38.4379,38.4379,38.3281,38.3418,127600.0
2006-02-08 14:40:00,55.91,56.05,55.89,56.05,46400.0,38.3487,38.4447,38.335,38.4447,46400.0
2006-02-08 14:45:00,56.03,56.04,55.92,55.99,41000.0,38.431,38.4379,38.3556,38.4036,41000.0
2006-02-08 14:50:00,55.98,56.01,55.88,55.9,31000.0,38.3967,38.4173,38.3281,38.3418,31000.0
2006-02-08 14:55:00,55.9,55.91,55.79,55.84,58400.0,38.3418,38.3487,38.2664,38.3007,58400.0
2006-02-08 15:00:00,55.83,55.85,55.74,55.82,62300.0,38.2938,38.3076,38.2321,38.287,62300.0
2006-02-08 15:05:00,55.8,55.88,55.73,55.78,112000.0,38.2733,38.3281,38.2252,38.2595,112000.0
2006-02-08 15:10:00,55.79,55.79,55.68,55.72,104800.0,38.2664,38.2664,38.1909,38.2184,104800.0
2006-02-08 15:15:00,55.72,55.76,55.67,55.69,97500.0,38.2184,38.2458,38.1841,38.1978,97500.0
2006-02-08 15:20:00,55.68,55.68,55.51,55.61,101000.0,38.1909,38.1909,38.0743,38.1429,101000.0
2006-02-08 15:25:00,55.61,55.64,55.57,55.58,70300.0,38.1429,38.1635,38.1155,38.1224,70300.0
2006-02-08 15:30:00,55.58,55.63,55.52,55.57,72000.0,38.1224,38.1567,38.0812,38.1155,72000.0
2006-02-08 15:35:00,55.57,55.6,55.48,55.58,101100.0,38.1155,38.1361,38.0538,38.1224,101100.0
2006-02-08 15:40:00,55.58,55.6,55.49,55.6,139800.0,38.1224,38.1361,38.0606,38.1361,139800.0
2006-02-08 15:45:00,55.6,55.68,55.57,55.66,118100.0,38.1361,38.1909,38.1155,38.1772,118100.0
2006-02-08 15:50:00,55.66,55.74,55.65,55.71,129400.0,38.1772,38.2321,38.1704,38.2115,129400.0
2006-02-08 15:55:00,55.71,55.72,55.63,55.69,132100.0,38.2115,38.2184,38.1567,38.1978,132100.0
2006-02-09 09:30:00,57.19,57.24,57.0,57.1,455100.0,39.2267,39.261,39.0963,39.1649,455100.0
2006-02-09 09:35:00,57.13,57.45,57.1,57.11,195300.0,39.1855,39.405,39.1649,39.1718,195300.0
2006-02-09 09:40:00,57.13,57.2,56.83,57.09,192400.0,39.1855,39.2335,38.9797,39.1581,192400.0
2006-02-09 09:45:00,57.08,57.15,56.96,57.13,100200.0,39.1512,39.1992,39.0689,39.1855,100200.0
2006-02-09 09:50:00,57.13,57.62,57.1,57.39,242900.0,39.1855,39.5216,39.1649,39.3638,242900.0
2006-02-09 09:55:00,57.38,57.45,57.24,57.37,99900.0,39.357,39.405,39.261,39.3501,99900.0
2006-02-09 10:00:00,57.37,57.46,57.22,57.33,110400.0,39.3501,39.4119,39.2472,39.3227,110400.0
2006-02-09 10:05:00,57.35,57.44,57.05,57.25,109700.0,39.3364,39.3981,39.1306,39.2678,109700.0
2006-02-09 10:10:00,57.25,57.34,57.2,57.3,145900.0,39.2678,39.3295,39.2335,39.3021,145900.0
2006-02-09 10:15:00,57.31,57.54,57.31,57.41,199300.0,39.309,39.4667,39.309,39.3776,199300.0
2006-02-09 10:20:00,57.43,57.47,57.36,57.36,90900.0,39.3913,39.4187,39.3433,39.3433,90900.0
2006-02-09 10:25:00,57.36,57.36,57.25,57.27,52900.0,39.3433,39.3433,39.2678,39.2815,52900.0
2006-02-09 10:30:00,57.25,57.28,57.11,57.16,80200.0,39.2678,39.2884,39.1718,39.2061,80200.0
2006-02-09 10:35:00,57.17,57.2,57.0,57.01,78200.0,39.2129,39.2335,39.0963,39.1032,78200.0
2006-02-09 10:40:00,57.01,57.07,56.88,56.98,108800.0,39.1032,39.1443,39.014,39.0826,108800.0
2006-02-09 10:45:00,56.97,57.1,56.93,56.93,76100.0,39.0758,39.1649,39.0483,39.0483,76100.0
2006-02-09 10:50:00,56.93,56.94,56.72,56.8,144100.0,39.0483,39.0552,38.9043,38.9592,144100.0
2006-02-09 10:55:00,56.8,56.82,56.64,56.78,103500.0,38.9592,38.9729,38.8494,38.9454,103500.0
2006-02-09 11:00:00,56.79,56.88,56.76,56.82,110800.0,38.9523,39.014,38.9317,38.9729,110800.0
2006-02-09 11:05:00,56.83,56.99,56.82,56.91,66500.0,38.9797,39.0895,38.9729,39.0346,66500.0
2006-02-09 11:10:00,56.89,56.92,56.76,56.82,72600.0,39.0209,39.0415,38.9317,38.9729,72600.0
2006-02-09 11:15:00,56.82,56.88,56.76,56.76,39300.0,38.9729,39.014,38.9317,38.9317,39300.0
2006-02-09 11:20:00,56.75,56.78,56.56,56.58,66700.0,38.9249,38.9454,38.7945,38.8083,66700.0
2006-02-09 11:25:00,56.58,56.65,56.43,56.44,98700.0,38.8083,38.8563,38.7054,38.7122,98700.0
2006-02-09 11:30:00,56.45,56.56,56.38,56.38,89000.0,38.7191,38.7945,38.6711,38.6711,89000.0
2006-02-09 11:35:00,56.4,56.54,56.4,56.4,51400.0,38.6848,38.7808,38.6848,38.6848,51400.0
2006-02-09 11:40:00,56.4,56.49,56.38,56.45,64000.0,38.6848,38.7465,38.6711,38.7191,64000.0
2006-02-09 11:45:00,56.45,56.56,56.45,56.52,47400.0,38.7191,38.7945,38.7191,38.7671,47400.0
2006-02-09 11:50:00,56.52,56.62,56.52,56.6,46600.0,38.7671,38.8357,38.7671,38.822,46600.0
2006-02-09 11:55:00,56.6,56.61,56.46,56.49,56600.0,38.822,38.8288,38.726,38.7465,56600.0
2006-02-09 12:00:00,56.48,56.52,56.4,56.41,54300.0,38.7397,38.7671,38.6848,38.6917,54300.0
2006-02-09 12:05:00,56.41,56.48,56.4,56.44,77300.0,38.6917,38.7397,38.6848,38.7122,77300.0
2006-02-09 12:10:00,56.43,56.46,56.3,56.45,79900.0,38.7054,38.726,38.6162,38.7191,79900.0
2006-02-09 12:15:00,56.45,56.48,56.38,56.39,49200.0,38.7191,38.7397,38.6711,38.6779,49200.0
2006-02-09 12:20:00,56.39,56.42,56.28,56.4,75700.0,38.6779,38.6985,38.6025,38.6848,75700.0
2006-02-09 12:25:00,56.39,56.52,56.36,56.51,56300.0,38.6779,38.7671,38.6574,38.7602,56300.0
2006-02-09 12:30:00,56.5,56.7,56.48,56.7,112500.0,38.7534,38.8906,38.7397,38.8906,112500.0
2006-02-09 12:35:00,56.67,56.88,56.64,56.87,85100.0,38.87,39.014,38.8494,39.0072,85100.0
2006-02-09 12:40:00,56.87,57.09,56.86,56.92,161100.0,39.0072,39.1581,39.0003,39.0415,161100.0
2006-02-09 12:45:00,56.91,57.0,56.79,57.0,112200.0,39.0346,39.0963,38.9523,39.0963,112200.0
2006-02-09 12:50:00,57.0,57.08,56.99,57.0,148200.0,39.0963,39.1512,39.0895,39.0963,148200.0
2006-02-09 12:55:00,57.01,57.13,57.01,57.1,118300.0,39.1032,39.1855,39.1032,39.1649,118300.0
2006-02-09 13:00:00,57.1,57.1,56.89,56.91,106800.0,39.1649,39.1649,39.0209,39.0346,106800.0
2006-02-09 13:05:00,56.91,56.98,56.86,56.89,71200.0,39.0346,39.0826,39.0003,39.0209,71200.0
2006-02-09 13:10:00,56.87,56.88,56.74,56.76,62600.0,39.0072,39.014,38.918,38.9317,62600.0
2006-02-09 13:15:00,56.76,56.85,56.76,56.84,61700.0,38.9317,38.9935,38.9317,38.9866,61700.0
2006-02-09 13:20:00,56.83,56.85,56.75,56.77,79900.0,38.9797,38.9935,38.9249,38.9386,79900.0
2006-02-09 13:25:00,56.77,56.85,56.73,56.83,120100.0,38.9386,38.9935,38.9111,38.9797,120100.0
2006-02-09 13:30:00,56.86,56.96,56.84,56.89,91500.0,39.0003,39.0689,38.9866,39.0209,91500.0
2006-02-09 13:35:00,56.89,56.89,56.78,56.79,70000.0,39.0209,39.0209,38.9454,38.9523,70000.0
2006-02-09 13:40:00,56.79,57.04,56.75,56.99,81800.0,38.9523,39.1238,38.9249,39.0895,81800.0
2006-02-09 13:45:00,56.99,57.16,56.97,57.16,102600.0,39.0895,39.2061,39.0758,39.2061,102600.0
2006-02-09 13:50:00,57.15,57.21,57.1,57.21,98600.0,39.1992,39.2404,39.1649,39.2404,98600.0
2006-02-09 13:55:00,57.21,57.26,57.13,57.2,71900.0,39.2404,39.2747,39.1855,39.2335,71900.0
2006-02-09 14:00:00,57.19,57.24,57.14,57.14,272700.0,39.2267,39.261,39.1924,39.1924,272700.0
2006-02-09 14:05:00,57.16,57.16,56.9,56.96,87700.0,39.2061,39.2061,39.0277,39.0689,87700.0
2006-02-09 14:10:00,56.96,57.05,56.95,57.05,89200.0,39.0689,39.1306,39.062,39.1306,89200.0
2006-02-09 14:15:00,57.05,57.08,56.96,57.01,81100.0,39.1306,39.1512,39.0689,39.1032,81100.0
2006-02-09 14:20:00,57.03,57.17,56.98,57.15,107900.0,39.1169,39.2129,39.0826,39.1992,107900.0
2006-02-09 14:25:00,57.15,57.2,57.12,57.2,120200.0,39.1992,39.2335,39.1786,39.2335,120200.0
2006-02-09 14:30:00,57.2,57.28,57.11,57.12,81600.0,39.2335,39.2884,39.1718,39.1786,81600.0
2006-02-09 14:35:00,57.1,57.15,57.08,57.1,45400.0,39.1649,39.1992,39.1512,39.1649,45400.0
2006-02-09 14:40:00,57.11,57.12,57.01,57.01,63000.0,39.1718,39.1786,39.1032,39.1032,63000.0
2006-02-09 14:45:00,57.01,57.22,57.0,57.18,59600.0,39.1032,39.2472,39.0963,39.2198,59600.0
2006-02-09 14:50:00,57.18,57.2,57.12,57.13,38500.0,39.2198,39.2335,39.1786,39.1855,38500.0
2006-02-09 14:55:00,57.15,57.15,57.03,57.03,27100.0,39.1992,39.1992,39.1169,39.1169,27100.0
2006-02-09 15:00:00,57.02,57.18,56.99,57.02,95300.0,39.1101,39.2198,39.0895,39.1101,95300.0
2006-02-09 15:05:00,57.02,57.04,56.81,56.88,64100.0,39.1101,39.1238,38.966,39.014,64100.0
2006-02-09 15:10:00,56.86,57.02,56.84,57.02,48800.0,39.0003,39.1101,38.9866,39.1101,48800.0
2006-02-09 15:15:00,57.03,57.09,56.99,56.99,63700.0,39.1169,39.1581,39.0895,39.0895,63700.0
2006-02-09 15:20:00,56.99,57.0,56.91,56.97,43600.0,39.0895,39.0963,39.0346,39.0758,43600.0
2006-02-09 15:25:00,56.97,56.98,56.81,56.81,131500.0,39.0758,39.0826,38.966,38.966,131500.0
2006-02-09 15:30:00,56.81,56.82,56.66,56.7,50900.0,38.966,38.9729,38.8631,38.8906,50900.0
2006-02-09 15:35:00,56.69,56.7,56.53,56.63,87900.0,38.8837,38.8906,38.774,38.8426,87900.0
2006-02-09 15:40:00,56.63,56.65,56.47,56.49,102900.0,38.8426,38.8563,38.7328,38.7465,102900.0
2006-02-09 15:45:00,56.49,56.57,56.47,56.55,67600.0,38.7465,38.8014,38.7328,38.7877,67600.0
2006-02-09 15:50:00,56.55,56.55,56.43,56.53,109400.0,38.7877,38.7877,38.7054,38.774,109400.0
2006-02-09 15:55:00,56.55,56.58,56.49,56.5,153100.0,38.7877,38.8083,38.7465,38.7534,153100.0
2006-02-10 09:30:00,56.18,56.18,55.55,55.63,246000.0,38.5339,38.5339,38.1018,38.1567,246000.0
2006-02-10 09:35:00,55.62,55.78,55.5,55.5,108000.0,38.1498,38.2595,38.0675,38.0675,108000.0
2006-02-10 09:40:00,55.51,55.53,55.28,55.37,179000.0,38.0743,38.0881,37.9166,37.9783,179000.0
2006-02-10 09:45:00,55.36,55.68,55.35,55.68,213700.0,37.9715,38.1909,37.9646,38.1909,213700.0
2006-02-10 09:50:00,55.68,55.7,55.38,55.67,213700.0,38.1909,38.2047,37.9852,38.1841,213700.0
2006-02-10 09:55:00,55.65,55.7,55.55,55.6,123000.0,38.1704,38.2047,38.1018,38.1361,123000.0
2006-02-10 10:00:00,55.6,55.75,55.44,55.49,144200.0,38.1361,38.239,38.0263,38.0606,144200.0
2006-02-10 10:05:00,55.49,55.6,55.4,55.4,169800.0,38.0606,38.1361,37.9989,37.9989,169800.0
2006-02-10 10:10:00,55.4,55.49,55.17,55.25,162000.0,37.9989,38.0606,37.8411,37.896,162000.0
2006-02-10 10:15:00,55.23,55.24,54.87,54.87,148200.0,37.8823,37.8892,37.6354,37.6354,148200.0
2006-02-10 10:20:00,54.87,55.0,54.8,54.8,316400.0,37.6354,37.7245,37.5874,37.5874,316400.0
2006-02-10 10:25:00,54.8,54.82,54.58,54.59,194400.0,37.5874,37.6011,37.4365,37.4433,194400.0
2006-02-10 10:30:00,54.59,54.75,54.56,54.62,145300.0,37.4433,37.5531,37.4227,37.4639,145300.0
2006-02-10 10:35:00,54.62,54.75,54.6,54.62,166400.0,37.4639,37.5531,37.4502,37.4639,166400.0
2006-02-10 10:40:00,54.62,54.66,54.44,54.62,183800.0,37.4639,37.4913,37.3404,37.4639,183800.0
2006-02-10 10:45:00,54.62,54.74,54.51,54.62,186400.0,37.4639,37.5462,37.3884,37.4639,186400.0
2006-02-10 10:50:00,54.59,54.7,54.5,54.51,173600.0,37.4433,37.5188,37.3816,37.3884,173600.0
2006-02-10 10:55:00,54.53,54.7,54.53,54.6,135500.0,37.4022,37.5188,37.4022,37.4502,135500.0
2006-02-10 11:00:00,54.57,54.64,54.53,54.55,138000.0,37.4296,37.4776,37.4022,37.4159,138000.0
2006-02-10 11:05:00,54.56,54.72,54.54,54.65,127200.0,37.4227,37.5325,37.409,37.4845,127200.0
2006-02-10 11:10:00,54.64,54.69,54.56,54.62,100800.0,37.4776,37.5119,37.4227,37.4639,100800.0
2006-02-10 11:15:00,54.64,54.7,54.58,54.64,65300.0,37.4776,37.5188,37.4365,37.4776,65300.0
2006-02-10 11:20:00,54.65,54.74,54.61,54.67,98200.0,37.4845,37.5462,37.457,37.4982,98200.0
2006-02-10 11:25:00,54.66,54.7,54.61,54.63,70500.0,37.4913,37.5188,37.457,37.4708,70500.0
2006-02-10 11:30:00,54.63,54.67,54.6,54.66,89500.0,37.4708,37.4982,37.4502,37.4913,89500.0
2006-02-10 11:35:00,54.66,54.75,54.66,54.75,111100.0,37.4913,37.5531,37.4913,37.5531,111100.0
2006-02-10 11:40:00,54.75,54.83,54.65,54.79,82200.0,37.5531,37.6079,37.4845,37.5805,82200.0
2006-02-10 11:45:00,54.8,54.8,54.69,54.78,59800.0,37.5874,37.5874,37.5119,37.5736,59800.0
2006-02-10 11:50:00,54.77,54.95,54.77,54.88,88000.0,37.5668,37.6902,37.5668,37.6422,88000.0
2006-02-10 11:55:00,54.89,54.93,54.76,54.76,99000.0,37.6491,37.6765,37.5599,37.5599,99000.0
2006-02-10 12:00:00,54.75,54.75,54.58,54.69,60300.0,37.5531,37.5531,37.4365,37.5119,60300.0
2006-02-10 12:05:00,54.7,54.94,54.63,54.87,66300.0,37.5188,37.6834,37.4708,37.6354,66300.0
2006-02-10 12:10:00,54.89,54.97,54.87,54.95,89100.0,37.6491,37.704,37.6354,37.6902,89100.0
2006-02-10 12:15:00,54.93,54.96,54.8,54.95,74500.0,37.6765,37.6971,37.5874,37.6902,74500.0
2006-02-10 12:20:00,54.98,55.19,54.96,55.08,164400.0,37.7108,37.8549,37.6971,37.7794,164400.0
2006-02-10 12:25:00,55.07,55.12,55.02,55.1,62900.0,37.7725,37.8068,37.7383,37.7931,62900.0
2006-02-10 12:30:00,55.1,55.16,55.0,55.0,50200.0,37.7931,37.8343,37.7245,37.7245,50200.0
2006-02-10 12:35:00,55.01,55.16,55.0,55.09,42800.0,37.7314,37.8343,37.7245,37.7863,42800.0
2006-02-10 12:40:00,55.09,55.29,55.09,55.16,66200.0,37.7863,37.9234,37.7863,37.8343,66200.0
2006-02-10 12:45:00,55.16,55.17,54.91,54.94,44400.0,37.8343,37.8411,37.6628,37.6834,44400.0
2006-02-10 12:50:00,54.94,55.0,54.9,54.9,33000.0,37.6834,37.7245,37.6559,37.6559,33000.0
2006-02-10 12:55:00,54.92,54.94,54.79,54.8,78800.0,37.6697,37.6834,37.5805,37.5874,78800.0
2006-02-10 13:00:00,54.79,54.88,54.75,54.85,37000.0,37.5805,37.6422,37.5531,37.6217,37000.0
2006-02-10 13:05:00,54.87,54.87,54.78,54.8,42100.0,37.6354,37.6354,37.5736,37.5874,42100.0
2006-02-10 13:10:00,54.8,54.9,54.79,54.88,51800.0,37.5874,37.6559,37.5805,37.6422,51800.0
2006-02-10 13:15:00,54.87,54.96,54.77,54.91,44300.0,37.6354,37.6971,37.5668,37.6628,44300.0
2006-02-10 13:20:00,54.91,54.93,54.78,54.85,55700.0,37.6628,37.6765,37.5736,37.6217,55700.0
2006-02-10 13:25:00,54.86,54.89,54.7,54.7,70300.0,37.6285,37.6491,37.5188,37.5188,70300.0
2006-02-10 13:30:00,54.68,54.83,54.66,54.82,51700.0,37.505,37.6079,37.4913,37.6011,51700.0
2006-02-10 13:35:00,54.81,54.93,54.73,54.93,31200.0,37.5942,37.6765,37.5393,37.6765,31200.0
2006-02-10 13:40:00,54.93,54.93,54.77,54.85,39400.0,37.6765,37.6765,37.5668,37.6217,39400.0
2006-02-10 13:45:00,54.85,54.97,54.85,54.97,32800.0,37.6217,37.704,37.6217,37.704,32800.0
2006-02-10 13:50:00,54.97,55.05,54.96,55.05,57200.0,37.704,37.7588,37.6971,37.7588,57200.0
2006-02-10 13:55:00,55.05,55.16,54.98,55.07,55900.0,37.7588,37.8343,37.7108,37.7725,55900.0
2006-02-10 14:00:00,55.09,55.1,55.05,55.09,34000.0,37.7863,37.7931,37.7588,37.7863,34000.0
2006-02-10 14:05:00,55.08,55.25,55.08,55.16,66700.0,37.7794,37.896,37.7794,37.8343,66700.0
2006-02-10 14:10:00,55.16,55.24,55.15,55.2,43200.0,37.8343,37.8892,37.8274,37.8617,43200.0
2006-02-10 14:15:00,55.2,55.22,55.14,55.22,56100.0,37.8617,37.8754,37.8206,37.8754,56100.0
2006-02-10 14:20:00,55.2,55.25,55.18,55.23,48200.0,37.8617,37.896,37.848,37.8823,48200.0
2006-02-10 14:25:00,55.22,55.23,55.14,55.16,50800.0,37.8754,37.8823,37.8206,37.8343,50800.0
2006-02-10 14:30:00,55.15,55.17,55.11,55.14,44800.0,37.8274,37.8411,37.8,37.8206,44800.0
2006-02-10 14:35:00,55.13,55.4,55.13,55.4,68200.0,37.8137,37.9989,37.8137,37.9989,68200.0
2006-02-10 14:40:00,55.41,55.41,55.26,55.29,52600.0,38.0058,38.0058,37.9029,37.9234,52600.0
2006-02-10 14:45:00,55.3,55.39,55.29,55.36,56400.0,37.9303,37.992,37.9234,37.9715,56400.0
2006-02-10 14:50:00,55.36,55.4,55.32,55.37,42100.0,37.9715,37.9989,37.944,37.9783,42100.0
2006-02-10 14:55:00,55.36,55.36,55.27,55.28,67100.0,37.9715,37.9715,37.9097,37.9166,67100.0
2006-02-10 15:00:00,55.29,55.34,55.19,55.19,49000.0,37.9234,37.9577,37.8549,37.8549,49000.0
2006-02-10 15:05:00,55.18,55.31,55.17,55.29,50700.0,37.848,37.9372,37.8411,37.9234,50700.0
2006-02-10 15:10:00,55.29,55.35,55.26,55.35,41500.0,37.9234,37.9646,37.9029,37.9646,41500.0
2006-02-10 15:15:00,55.35,55.36,55.28,55.3,49000.0,37.9646,37.9715,37.9166,37.9303,49000.0
2006-02-10 15:20:00,55.29,55.31,55.26,55.29,48200.0,37.9234,37.9372,37.9029,37.9234,48200.0
2006-02-10 15:25:00,55.29,55.3,55.24,55.24,40000.0,37.9234,37.9303,37.8892,37.8892,40000.0
2006-02-10 15:30:00,55.25,55.26,55.07,55.13,80500.0,37.896,37.9029,37.7725,37.8137,80500.0
2006-02-10 15:35:00,55.13,55.13,54.85,54.91,110000.0,37.8137,37.8137,37.6217,37.6628,110000.0
2006-02-10 15:40:00,54.92,55.01,54.88,55.01,76100.0,37.6697,37.7314,37.6422,37.7314,76100.0
2006-02-10 15:45:00,55.01,55.18,55.01,55.08,143900.0,37.7314,37.848,37.7314,37.7794,143900.0
2006-02-10 15:50:00,55.07,55.09,54.94,54.96,103600.0,37.7725,37.7863,37.6834,37.6971,103600.0
2006-02-10 15:55:00,54.96,54.98,54.8,54.84,249700.0,37.6971,37.7108,37.5874,37.6148,249700.0
2006-02-13 09:30:00,54.5,54.76,54.49,54.72,231400.0,37.3816,37.5599,37.3747,37.5325,231400.0
2006-02-13 09:35:00,54.73,54.82,54.58,54.63,169300.0,37.5393,37.6011,37.4365,37.4708,169300.0
2006-02-13 09:40:00,54.64,54.8,54.5,54.8,198500.0,37.4776,37.5874,37.3816,37.5874,198500.0
2006-02-13 09:45:00,54.79,55.09,54.79,55.02,220700.0,37.5805,37.7863,37.5805,37.7383,220700.0
2006-02-13 09:50:00,55.02,55.18,54.94,55.1,139600.0,37.7383,37.848,37.6834,37.7931,139600.0
2006-02-13 09:55:00,55.1,55.2,54.94,54.97,160000.0,37.7931,37.8617,37.6834,37.704,160000.0
2006-02-13 10:00:00,54.98,54.99,54.83,54.88,107100.0,37.7108,37.7177,37.6079,37.6422,107100.0
2006-02-13 10:05:00,54.92,54.98,54.8,54.84,132100.0,37.6697,37.7108,37.5874,37.6148,132100.0
2006-02-13 10:10:00,54.83,55.26,54.81,55.21,84600.0,37.6079,37.9029,37.5942,37.8686,84600.0
2006-02-13 10:15:00,55.21,55.21,54.9,54.9,65600.0,37.8686,37.8686,37.6559,37.6559,65600.0
2006-02-13 10:20:00,54.91,54.98,54.85,54.87,63900.0,37.6628,37.7108,37.6217,37.6354,63900.0
2006-02-13 10:25:00,54.87,54.95,54.6,54.61,81900.0,37.6354,37.6902,37.4502,37.457,81900.0
2006-02-13 10:30:00,54.6,54.71,54.39,54.41,84300.0,37.4502,37.5256,37.3061,37.3199,84300.0
2006-02-13 10:35:00,54.41,54.56,54.36,54.49,113000.0,37.3199,37.4227,37.2856,37.3747,113000.0
2006-02-13 10:40:00,54.46,54.48,54.12,54.15,146400.0,37.3541,37.3679,37.1209,37.1415,146400.0
2006-02-13 10:45:00,54.19,54.26,54.09,54.11,121100.0,37.169,37.217,37.1004,37.1141,121100.0
2006-02-13 10:50:00,54.09,54.12,53.84,54.06,233700.0,37.1004,37.1209,36.9289,37.0798,233700.0
2006-02-13 10:55:00,54.05,54.09,53.89,53.97,158200.0,37.0729,37.1004,36.9632,37.0181,158200.0
2006-02-13 11:00:00,53.97,54.07,53.94,53.96,92500.0,37.0181,37.0866,36.9975,37.0112,92500.0
2006-02-13 11:05:00,53.97,54.04,53.94,54.03,122600.0,37.0181,37.0661,36.9975,37.0592,122600.0
2006-02-13 11:10:00,54.05,54.12,53.97,53.99,85000.0,37.0729,37.1209,37.0181,37.0318,85000.0
2006-02-13 11:15:00,53.99,54.09,53.97,54.02,85700.0,37.0318,37.1004,37.0181,37.0524,85700.0
2006-02-13 11:20:00,54.03,54.24,53.99,54.18,108700.0,37.0592,37.2033,37.0318,37.1621,108700.0
2006-02-13 11:25:00,54.19,54.32,54.15,54.24,49600.0,37.169,37.2581,37.1415,37.2033,49600.0
2006-02-13 11:30:00,54.24,54.32,54.05,54.09,56100.0,37.2033,37.2581,37.0729,37.1004,56100.0
2006-02-13 11:35:00,54.09,54.18,54.02,54.07,37800.0,37.1004,37.1621,37.0524,37.0866,37800.0
2006-02-13 11:40:00,54.07,54.1,53.94,53.94,109400.0,37.0866,37.1072,36.9975,36.9975,109400.0
2006-02-13 11:45:00,53.95,53.99,53.75,53.76,184300.0,37.0043,37.0318,36.8672,36.874,184300.0
2006-02-13 11:50:00,53.74,53.79,53.65,53.79,196300.0,36.8603,36.8946,36.7986,36.8946,196300.0
2006-02-13 11:55:00,53.79,53.94,53.79,53.94,110900.0,36.8946,36.9975,36.8946,36.9975,110900.0
2006-02-13 12:00:00,53.93,54.0,53.88,53.88,89900.0,36.9906,37.0386,36.9563,36.9563,89900.0
2006-02-13 12:05:00,53.88,53.95,53.85,53.94,46500.0,36.9563,37.0043,36.9357,36.9975,46500.0
2006-02-13 12:10:00,53.94,54.02,53.88,53.89,48000.0,36.9975,37.0524,36.9563,36.9632,48000.0
2006-02-13 12:15:00,53.89,53.9,53.7,53.71,71400.0,36.9632,36.97,36.8329,36.8397,71400.0
2006-02-13 12:20:00,53.71,53.75,53.56,53.62,123300.0,36.8397,36.8672,36.7368,36.778,123300.0
2006-02-13 12:25:00,53.61,53.7,53.39,53.45,129400.0,36.7711,36.8329,36.6202,36.6614,129400.0
2006-02-13 12:30:00,53.45,53.7,53.44,53.7,106600.0,36.6614,36.8329,36.6545,36.8329,106600.0
2006-02-13 12:35:00,53.71,53.76,53.61,53.61,106000.0,36.8397,36.874,36.7711,36.7711,106000.0
2006-02-13 12:40:00,53.61,53.63,53.56,53.62,98300.0,36.7711,36.7849,36.7368,36.778,98300.0
2006-02-13 12:45:00,53.61,53.67,53.48,53.57,87700.0,36.7711,36.8123,36.682,36.7437,87700.0
2006-02-13 12:50:00,53.57,53.64,53.53,53.61,34800.0,36.7437,36.7917,36.7163,36.7711,34800.0
2006-02-13 12:55:00,53.61,53.64,53.51,53.54,31600.0,36.7711,36.7917,36.7025,36.7231,31600.0
2006-02-13 13:00:00,53.54,53.7,53.53,53.69,38400.0,36.7231,36.8329,36.7163,36.826,38400.0
2006-02-13 13:05:00,53.69,53.69,53.61,53.62,27500.0,36.826,36.826,36.7711,36.778,27500.0
2006-02-13 13:10:00,53.62,53.65,53.44,53.51,58400.0,36.778,36.7986,36.6545,36.7025,58400.0
2006-02-13 13:15:00,53.51,53.57,53.4,53.41,88600.0,36.7025,36.7437,36.6271,36.634,88600.0
2006-02-13 13:20:00,53.4,53.56,53.34,53.51,56200.0,36.6271,36.7368,36.5859,36.7025,56200.0
2006-02-13 13:25:00,53.53,53.54,53.38,53.38,63400.0,36.7163,36.7231,36.6134,36.6134,63400.0
2006-02-13 13:30:00,53.39,53.45,53.21,53.34,80500.0,36.6202,36.6614,36.4968,36.5859,80500.0
2006-02-13 13:35:00,53.37,53.44,53.32,53.34,39300.0,36.6065,36.6545,36.5722,36.5859,39300.0
2006-02-13 13:40:00,53.33,53.42,53.22,53.4,52600.0,36.5791,36.6408,36.5036,36.6271,52600.0
2006-02-13 13:45:00,53.4,53.63,53.4,53.57,70100.0,36.6271,36.7849,36.6271,36.7437,70100.0
2006-02-13 13:50:00,53.56,53.64,53.5,53.52,60500.0,36.7368,36.7917,36.6957,36.7094,60500.0
2006-02-13 13:55:00,53.52,53.6,53.45,53.5,31200.0,36.7094,36.7643,36.6614,36.6957,31200.0
2006-02-13 14:00:00,53.5,53.6,53.48,53.56,32600.0,36.6957,36.7643,36.682,36.7368,32600.0
2006-02-13 14:05:00,53.56,53.57,53.46,53.52,38300.0,36.7368,36.7437,36.6682,36.7094,38300.0
2006-02-13 14:10:00,53.54,53.56,53.43,53.43,77400.0,36.7231,36.7368,36.6477,36.6477,77400.0
2006-02-13 14:15:00,53.42,53.52,53.4,53.51,39500.0,36.6408,36.7094,36.6271,36.7025,39500.0
2006-02-13 14:20:00,53.52,53.57,53.51,53.53,28900.0,36.7094,36.7437,36.7025,36.7163,28900.0
2006-02-13 14:25:00,53.53,53.7,53.52,53.69,62300.0,36.7163,36.8329,36.7094,36.826,62300.0
2006-02-13 14:30:00,53.69,53.72,53.64,53.71,65200.0,36.826,36.8466,36.7917,36.8397,65200.0
2006-02-13 14:35:00,53.73,53.88,53.72,53.85,86000.0,36.8534,36.9563,36.8466,36.9357,86000.0
2006-02-13 14:40:00,53.83,53.97,53.76,53.86,66800.0,36.922,37.0181,36.874,36.9426,66800.0
2006-02-13 14:45:00,53.88,53.97,53.76,53.96,50900.0,36.9563,37.0181,36.874,37.0112,50900.0
2006-02-13 14:50:00,53.96,54.14,53.96,54.08,103600.0,37.0112,37.1347,37.0112,37.0935,103600.0
2006-02-13 14:55:00,54.09,54.13,54.0,54.13,103600.0,37.1004,37.1278,37.0386,37.1278,103600.0
2006-02-13 15:00:00,54.13,54.13,53.96,53.98,84900.0,37.1278,37.1278,37.0112,37.0249,84900.0
2006-02-13 15:05:00,53.99,54.04,53.98,54.02,50200.0,37.0318,37.0661,37.0249,37.0524,50200.0
2006-02-13 15:10:00,54.02,54.02,53.94,53.97,55400.0,37.0524,37.0524,36.9975,37.0181,55400.0
2006-02-13 15:15:00,53.97,54.04,53.92,53.95,73800.0,37.0181,37.0661,36.9838,37.0043,73800.0
2006-02-13 15:20:00,53.96,54.06,53.86,53.98,69100.0,37.0112,37.0798,36.9426,37.0249,69100.0
2006-02-13 15:25:00,53.98,53.99,53.88,53.91,59300.0,37.0249,37.0318,36.9563,36.9769,59300.0
2006-02-13 15:30:00,53.93,54.12,53.92,54.07,75700.0,36.9906,37.1209,36.9838,37.0866,75700.0
2006-02-13 15:35:00,54.07,54.12,54.01,54.11,107500.0,37.0866,37.1209,37.0455,37.1141,107500.0
2006-02-13 15:40:00,54.11,54.25,54.11,54.17,78800.0,37.1141,37.2101,37.1141,37.1552,78800.0
2006-02-13 15:45:00,54.17,54.26,54.0,54.21,144900.0,37.1552,37.217,37.0386,37.1827,144900.0
2006-02-13 15:50:00,54.2,54.25,54.07,54.1,99600.0,37.1758,37.2101,37.0866,37.1072,99600.0
2006-02-13 15:55:00,54.1,54.11,53.95,54.05,294500.0,37.1072,37.1141,37.0043,37.0729,294500.0
2006-02-14 09:30:00,54.45,54.51,54.41,54.42,210300.0,37.3473,37.3884,37.3199,37.3267,210300.0
2006-02-14 09:35:00,54.42,54.78,54.41,54.73,179200.0,37.3267,37.5736,37.3199,37.5393,179200.0
2006-02-14 09:40:00,54.74,54.83,54.52,54.52,158700.0,37.5462,37.6079,37.3953,37.3953,158700.0
2006-02-14 09:45:00,54.53,54.6,54.25,54.25,138700.0,37.4022,37.4502,37.2101,37.2101,138700.0
2006-02-14 09:50:00,54.26,54.43,54.17,54.24,124100.0,37.217,37.3336,37.1552,37.2033,124100.0
2006-02-14 09:55:00,54.24,54.38,54.09,54.22,149000.0,37.2033,37.2993,37.1004,37.1895,149000.0
2006-02-14 10:00:00,54.21,54.36,54.09,54.19,88000.0,37.1827,37.2856,37.1004,37.169,88000.0
2006-02-14 10:05:00,54.2,54.21,53.88,54.05,182000.0,37.1758,37.1827,36.9563,37.0729,182000.0
2006-02-14 10:10:00,54.03,54.2,54.03,54.2,138600.0,37.0592,37.1758,37.0592,37.1758,138600.0
2006-02-14 10:15:00,54.24,54.31,54.13,54.17,95500.0,37.2033,37.2513,37.1278,37.1552,95500.0
2006-02-14 10:20:00,54.17,54.39,54.17,54.31,47500.0,37.1552,37.3061,37.1552,37.2513,47500.0
2006-02-14 10:25:00,54.3,54.34,54.17,54.17,40900.0,37.2444,37.2718,37.1552,37.1552,40900.0
2006-02-14 10:30:00,54.15,54.37,54.08,54.35,62900.0,37.1415,37.2924,37.0935,37.2787,62900.0
2006-02-14 10:35:00,54.31,54.64,54.28,54.58,138900.0,37.2513,37.4776,37.2307,37.4365,138900.0
2006-02-14 10:40:00,54.57,54.75,54.47,54.7,141800.0,37.4296,37.5531,37.361,37.5188,141800.0
2006-02-14 10:45:00,54.69,54.8,54.56,54.57,108600.0,37.5119,37.5874,37.4227,37.4296,108600.0
2006-02-14 10:50:00,54.6,54.74,54.56,54.68,73700.0,37.4502,37.5462,37.4227,37.505,73700.0
2006-02-14 10:55:00,54.67,54.81,54.47,54.7,122200.0,37.4982,37.5942,37.361,37.5188,122200.0
2006-02-14 11:00:00,54.67,54.74,54.63,54.73,82600.0,37.4982,37.5462,37.4708,37.5393,82600.0
2006-02-14 11:05:00,54.72,54.79,54.66,54.68,96400.0,37.5325,37.5805,37.4913,37.505,96400.0
2006-02-14 11:10:00,54.7,54.79,54.69,54.79,47400.0,37.5188,37.5805,37.5119,37.5805,47400.0
2006-02-14 11:15:00,54.79,54.94,54.79,54.91,115900.0,37.5805,37.6834,37.5805,37.6628,115900.0
2006-02-14 11:20:00,54.88,54.95,54.85,54.95,117500.0,37.6422,37.6902,37.6217,37.6902,117500.0
2006-02-14 11:25:00,54.96,55.0,54.74,54.76,93300.0,37.6971,37.7245,37.5462,37.5599,93300.0
2006-02-14 11:30:00,54.76,54.84,54.74,54.78,116400.0,37.5599,37.6148,37.5462,37.5736,116400.0
2006-02-14 11:35:00,54.78,54.86,54.67,54.67,70000.0,37.5736,37.6285,37.4982,37.4982,70000.0
2006-02-14 11:40:00,54.68,54.68,54.51,54.63,63800.0,37.505,37.505,37.3884,37.4708,63800.0
2006-02-14 11:45:00,54.62,54.67,54.58,54.66,35000.0,37.4639,37.4982,37.4365,37.4913,35000.0
2006-02-14 11:50:00,54.64,54.83,54.64,54.83,34900.0,37.4776,37.6079,37.4776,37.6079,34900.0
2006-02-14 11:55:00,54.83,55.05,54.83,54.98,128600.0,37.6079,37.7588,37.6079,37.7108,128600.0
2006-02-14 12:00:00,54.97,55.01,54.88,54.9,69700.0,37.704,37.7314,37.6422,37.6559,69700.0
2006-02-14 12:05:00,54.9,54.92,54.83,54.83,84500.0,37.6559,37.6697,37.6079,37.6079,84500.0
2006-02-14 12:10:00,54.82,54.85,54.77,54.83,65100.0,37.6011,37.6217,37.5668,37.6079,65100.0
2006-02-14 12:15:00,54.83,54.83,54.56,54.56,96100.0,37.6079,37.6079,37.4227,37.4227,96100.0
2006-02-14 12:20:00,54.56,54.88,54.56,54.84,74900.0,37.4227,37.6422,37.4227,37.6148,74900.0
2006-02-14 12:25:00,54.84,55.07,54.81,55.0,88600.0,37.6148,37.7725,37.5942,37.7245,88600.0
2006-02-14 12:30:00,54.99,55.04,54.92,55.02,41600.0,37.7177,37.752,37.6697,37.7383,41600.0
2006-02-14 12:35:00,55.04,55.2,55.03,55.17,93200.0,37.752,37.8617,37.7451,37.8411,93200.0
2006-02-14 12:40:00,55.18,55.42,55.17,55.4,131300.0,37.848,38.0126,37.8411,37.9989,131300.0
2006-02-14 12:45:00,55.41,55.47,55.38,55.45,90200.0,38.0058,38.0469,37.9852,38.0332,90200.0
2006-02-14 12:50:00,55.45,55.52,55.29,55.3,91700.0,38.0332,38.0812,37.9234,37.9303,91700.0
2006-02-14 12:55:00,55.3,55.59,55.27,55.59,102300.0,37.9303,38.1292,37.9097,38.1292,102300.0
2006-02-14 13:00:00,55.52,55.59,55.42,55.42,63300.0,38.0812,38.1292,38.0126,38.0126,63300.0
2006-02-14 13:05:00,55.43,55.43,55.22,55.3,75000.0,38.0195,38.0195,37.8754,37.9303,75000.0
2006-02-14 13:10:00,55.3,55.32,55.14,55.21,77400.0,37.9303,37.944,37.8206,37.8686,77400.0
2006-02-14 13:15:00,55.2,55.2,54.96,54.98,76600.0,37.8617,37.8617,37.6971,37.7108,76600.0
2006-02-14 13:20:00,54.99,54.99,54.81,54.94,107000.0,37.7177,37.7177,37.5942,37.6834,107000.0
2006-02-14 13:25:00,54.94,55.19,54.93,55.17,91100.0,37.6834,37.8549,37.6765,37.8411,91100.0
2006-02-14 13:30:00,55.17,55.22,55.06,55.07,45300.0,37.8411,37.8754,37.7657,37.7725,45300.0
2006-02-14 13:35:00,55.06,55.07,55.0,55.0,45600.0,37.7657,37.7725,37.7245,37.7245,45600.0
2006-02-14 13:40:00,55.0,55.05,54.99,55.05,38100.0,37.7245,37.7588,37.7177,37.7588,38100.0
2006-02-14 13:45:00,55.05,55.05,54.92,54.97,40500.0,37.7588,37.7588,37.6697,37.704,40500.0
2006-02-14 13:50:00,54.97,55.02,54.97,55.02,22300.0,37.704,37.7383,37.704,37.7383,22300.0
2006-02-14 13:55:00,55.02,55.15,55.02,55.1,37000.0,37.7383,37.8274,37.7383,37.7931,37000.0
2006-02-14 14:00:00,55.09,55.12,55.06,55.08,31500.0,37.7863,37.8068,37.7657,37.7794,31500.0
2006-02-14 14:05:00,55.08,55.37,55.08,55.35,82800.0,37.7794,37.9783,37.7794,37.9646,82800.0
2006-02-14 14:10:00,55.35,55.45,55.32,55.34,74300.0,37.9646,38.0332,37.944,37.9577,74300.0
2006-02-14 14:15:00,55.33,55.46,55.3,55.39,70800.0,37.9509,38.04,37.9303,37.992,70800.0
2006-02-14 14:20:00,55.37,55.4,55.33,55.4,54100.0,37.9783,37.9989,37.9509,37.9989,54100.0
2006-02-14 14:25:00,55.4,55.45,55.35,55.38,73500.0,37.9989,38.0332,37.9646,37.9852,73500.0
2006-02-14 14:30:00,55.4,55.45,55.25,55.32,52900.0,37.9989,38.0332,37.896,37.944,52900.0
2006-02-14 14:35:00,55.32,55.33,55.29,55.33,28900.0,37.944,37.9509,37.9234,37.9509,28900.0
2006-02-14 14:40:00,55.34,55.37,55.27,55.37,31600.0,37.9577,37.9783,37.9097,37.9783,31600.0
2006-02-14 14:45:00,55.37,55.41,55.35,55.38,43000.0,37.9783,38.0058,37.9646,37.9852,43000.0
2006-02-14 14:50:00,55.38,55.47,55.38,55.44,53500.0,37.9852,38.0469,37.9852,38.0263,53500.0
2006-02-14 14:55:00,55.44,55.55,55.43,55.5,76500.0,38.0263,38.1018,38.0195,38.0675,76500.0
2006-02-14 15:00:00,55.5,55.54,55.44,55.47,44800.0,38.0675,38.0949,38.0263,38.0469,44800.0
2006-02-14 15:05:00,55.47,55.47,55.18,55.23,66300.0,38.0469,38.0469,37.848,37.8823,66300.0
2006-02-14 15:10:00,55.22,55.26,55.15,55.22,64300.0,37.8754,37.9029,37.8274,37.8754,64300.0
2006-02-14 15:15:00,55.22,55.28,55.17,55.2,65000.0,37.8754,37.9166,37.8411,37.8617,65000.0
2006-02-14 15:20:00,55.16,55.17,55.11,55.14,70000.0,37.8343,37.8411,37.8,37.8206,70000.0
2006-02-14 15:25:00,55.14,55.16,55.11,55.16,45100.0,37.8206,37.8343,37.8,37.8343,45100.0
2006-02-14 15:30:00,55.15,55.33,55.12,55.31,70900.0,37.8274,37.9509,37.8068,37.9372,70900.0
2006-02-14 15:35:00,55.31,55.45,55.3,55.38,170400.0,37.9372,38.0332,37.9303,37.9852,170400.0
2006-02-14 15:40:00,55.37,55.37,55.24,55.26,92200.0,37.9783,37.9783,37.8892,37.9029,92200.0
2006-02-14 15:45:00,55.26,55.27,55.16,55.21,75900.0,37.9029,37.9097,37.8343,37.8686,75900.0
2006-02-14 15:50:00,55.2,55.24,55.14,55.19,90200.0,37.8617,37.8892,37.8206,37.8549,90200.0
2006-02-14 15:55:00,55.19,55.22,55.14,55.2,173400.0,37.8549,37.8754,37.8206,37.8617,173400.0
2006-02-15 09:30:00,54.92,55.17,54.5,54.5,189200.0,37.6697,37.8411,37.3816,37.3816,189200.0
2006-02-15 09:35:00,54.5,54.74,54.36,54.68,192500.0,37.3816,37.5462,37.2856,37.505,192500.0
2006-02-15 09:40:00,54.62,54.8,54.6,54.7,168500.0,37.4639,37.5874,37.4502,37.5188,168500.0
2006-02-15 09:45:00,54.69,54.9,54.69,54.85,80200.0,37.5119,37.6559,37.5119,37.6217,80200.0
2006-02-15 09:50:00,54.85,55.15,54.85,54.95,170900.0,37.6217,37.8274,37.6217,37.6902,170900.0
2006-02-15 09:55:00,54.93,54.99,54.72,54.79,127700.0,37.6765,37.7177,37.5325,37.5805,127700.0
2006-02-15 10:00:00,54.75,54.88,54.56,54.56,130900.0,37.5531,37.6422,37.4227,37.4227,130900.0
2006-02-15 10:05:00,54.55,54.83,54.52,54.73,148800.0,37.4159,37.6079,37.3953,37.5393,148800.0
2006-02-15 10:10:00,54.73,54.85,54.69,54.83,133000.0,37.5393,37.6217,37.5119,37.6079,133000.0
2006-02-15 10:15:00,54.85,55.27,54.85,55.24,117600.0,37.6217,37.9097,37.6217,37.8892,117600.0
2006-02-15 10:20:00,55.26,55.5,55.19,55.4,182000.0,37.9029,38.0675,37.8549,37.9989,182000.0
2006-02-15 10:25:00,55.4,55.6,55.26,55.6,109100.0,37.9989,38.1361,37.9029,38.1361,109100.0
2006-02-15 10:30:00,55.62,55.7,55.36,55.38,159500.0,38.1498,38.2047,37.9715,37.9852,159500.0
2006-02-15 10:35:00,55.38,55.45,55.1,55.18,108100.0,37.9852,38.0332,37.7931,37.848,108100.0
2006-02-15 10:40:00,55.17,55.2,55.1,55.15,86400.0,37.8411,37.8617,37.7931,37.8274,86400.0
2006-02-15 10:45:00,55.15,55.47,55.08,55.45,125100.0,37.8274,38.0469,37.7794,38.0332,125100.0
2006-02-15 10:50:00,55.46,55.7,55.41,55.7,144400.0,38.04,38.2047,38.0058,38.2047,144400.0
2006-02-15 10:55:00,55.7,56.08,55.68,55.94,195100.0,38.2047,38.4653,38.1909,38.3693,195100.0
2006-02-15 11:00:00,55.94,56.2,55.94,56.1,195600.0,38.3693,38.5476,38.3693,38.479,195600.0
2006-02-15 11:05:00,56.1,56.36,56.06,56.09,182300.0,38.479,38.6574,38.4516,38.4722,182300.0
2006-02-15 11:10:00,56.1,56.1,55.85,55.89,150900.0,38.479,38.479,38.3076,38.335,150900.0
2006-02-15 11:15:00,55.88,55.89,55.72,55.74,89400.0,38.3281,38.335,38.2184,38.2321,89400.0
2006-02-15 11:20:00,55.75,55.76,55.4,55.44,107900.0,38.239,38.2458,37.9989,38.0263,107900.0
2006-02-15 11:25:00,55.47,55.55,55.37,55.52,62400.0,38.0469,38.1018,37.9783,38.0812,62400.0
2006-02-15 11:30:00,55.49,55.74,55.37,55.45,132900.0,38.0606,38.2321,37.9783,38.0332,132900.0
2006-02-15 11:35:00,55.42,55.46,55.23,55.25,56700.0,38.0126,38.04,37.8823,37.896,56700.0
2006-02-15 11:40:00,55.26,55.31,54.91,54.94,108000.0,37.9029,37.9372,37.6628,37.6834,108000.0
2006-02-15 11:45:00,54.97,55.03,54.76,54.88,198000.0,37.704,37.7451,37.5599,37.6422,198000.0
2006-02-15 11:50:00,54.86,54.88,54.56,54.67,135800.0,37.6285,37.6422,37.4227,37.4982,135800.0
2006-02-15 11:55:00,54.68,54.97,54.68,54.94,91600.0,37.505,37.704,37.505,37.6834,91600.0
2006-02-15 12:00:00,54.95,55.04,54.82,54.86,75400.0,37.6902,37.752,37.6011,37.6285,75400.0
2006-02-15 12:05:00,54.86,55.04,54.71,54.97,80100.0,37.6285,37.752,37.5256,37.704,80100.0
2006-02-15 12:10:00,54.97,54.97,54.67,54.71,51900.0,37.704,37.704,37.4982,37.5256,51900.0
2006-02-15 12:15:00,54.71,54.77,54.5,54.5,103200.0,37.5256,37.5668,37.3816,37.3816,103200.0
2006-02-15 12:20:00,54.5,54.54,54.26,54.26,168200.0,37.3816,37.409,37.217,37.217,168200.0
2006-02-15 12:25:00,54.28,54.53,54.22,54.34,128200.0,37.2307,37.4022,37.1895,37.2718,128200.0
2006-02-15 12:30:00,54.32,54.41,54.14,54.38,90700.0,37.2581,37.3199,37.1347,37.2993,90700.0
2006-02-15 12:35:00,54.38,54.39,54.16,54.32,94700.0,37.2993,37.3061,37.1484,37.2581,94700.0
2006-02-15 12:40:00,54.3,54.48,54.3,54.38,137800.0,37.2444,37.3679,37.2444,37.2993,137800.0
2006-02-15 12:45:00,54.38,54.48,54.35,54.38,70000.0,37.2993,37.3679,37.2787,37.2993,70000.0
2006-02-15 12:50:00,54.36,54.49,54.28,54.44,82800.0,37.2856,37.3747,37.2307,37.3404,82800.0
2006-02-15 12:55:00,54.46,54.52,54.38,54.51,72600.0,37.3541,37.3953,37.2993,37.3884,72600.0
2006-02-15 13:00:00,54.52,54.55,54.33,54.33,67000.0,37.3953,37.4159,37.265,37.265,67000.0
2006-02-15 13:05:00,54.32,54.34,54.22,54.3,71600.0,37.2581,37.2718,37.1895,37.2444,71600.0
2006-02-15 13:10:00,54.31,54.65,54.31,54.65,62700.0,37.2513,37.4845,37.2513,37.4845,62700.0
2006-02-15 13:15:00,54.68,54.75,54.56,54.65,103600.0,37.505,37.5531,37.4227,37.4845,103600.0
2006-02-15 13:20:00,54.65,54.83,54.6,54.82,68300.0,37.4845,37.6079,37.4502,37.6011,68300.0
2006-02-15 13:25:00,54.83,54.87,54.72,54.77,73300.0,37.6079,37.6354,37.5325,37.5668,73300.0
2006-02-15 13:30:00,54.77,54.96,54.77,54.91,43700.0,37.5668,37.6971,37.5668,37.6628,43700.0
2006-02-15 13:35:00,54.92,54.93,54.81,54.88,20200.0,37.6697,37.6765,37.5942,37.6422,20200.0
2006-02-15 13:40:00,54.87,54.89,54.66,54.66,42400.0,37.6354,37.6491,37.4913,37.4913,42400.0
2006-02-15 13:45:00,54.74,54.78,54.57,54.64,39800.0,37.5462,37.5736,37.4296,37.4776,39800.0
2006-02-15 13:50:00,54.65,54.7,54.59,54.62,68200.0,37.4845,37.5188,37.4433,37.4639,68200.0
2006-02-15 13:55:00,54.63,54.72,54.56,54.63,65700.0,37.4708,37.5325,37.4227,37.4708,65700.0
2006-02-15 14:00:00,54.63,54.7,54.52,54.52,55800.0,37.4708,37.5188,37.3953,37.3953,55800.0
2006-02-15 14:05:00,54.52,54.57,54.43,54.45,67600.0,37.3953,37.4296,37.3336,37.3473,67600.0
2006-02-15 14:10:00,54.43,54.56,54.43,54.56,41800.0,37.3336,37.4227,37.3336,37.4227,41800.0
2006-02-15 14:15:00,54.57,54.6,54.49,54.6,37300.0,37.4296,37.4502,37.3747,37.4502,37300.0
2006-02-15 14:20:00,54.59,54.65,54.57,54.64,38200.0,37.4433,37.4845,37.4296,37.4776,38200.0
2006-02-15 14:25:00,54.63,54.84,54.6,54.8,119000.0,37.4708,37.6148,37.4502,37.5874,119000.0
2006-02-15 14:30:00,54.8,54.86,54.7,54.78,49600.0,37.5874,37.6285,37.5188,37.5736,49600.0
2006-02-15 14:35:00,54.78,54.84,54.7,54.75,42400.0,37.5736,37.6148,37.5188,37.5531,42400.0
2006-02-15 14:40:00,54.75,54.82,54.68,54.71,40700.0,37.5531,37.6011,37.505,37.5256,40700.0
2006-02-15 14:45:00,54.72,54.75,54.41,54.43,72000.0,37.5325,37.5531,37.3199,37.3336,72000.0
2006-02-15 14:50:00,54.42,54.48,54.41,54.46,62200.0,37.3267,37.3679,37.3199,37.3541,62200.0
2006-02-15 14:55:00,54.46,54.47,54.35,54.41,71800.0,37.3541,37.361,37.2787,37.3199,71800.0
2006-02-15 15:00:00,54.42,54.45,54.37,54.38,45100.0,37.3267,37.3473,37.2924,37.2993,45100.0
2006-02-15 15:05:00,54.39,54.54,54.39,54.48,42800.0,37.3061,37.409,37.3061,37.3679,42800.0
2006-02-15 15:10:00,54.49,54.53,54.4,54.42,30800.0,37.3747,37.4022,37.313,37.3267,30800.0
2006-02-15 15:15:00,54.44,54.46,54.41,54.46,39600.0,37.3404,37.3541,37.3199,37.3541,39600.0
2006-02-15 15:20:00,54.46,54.6,54.45,54.59,49300.0,37.3541,37.4502,37.3473,37.4433,49300.0
2006-02-15 15:25:00,54.59,54.65,54.54,54.56,59500.0,37.4433,37.4845,37.409,37.4227,59500.0
2006-02-15 15:30:00,54.56,54.65,54.56,54.6,45000.0,37.4227,37.4845,37.4227,37.4502,45000.0
2006-02-15 15:35:00,54.61,54.63,54.58,54.63,38800.0,37.457,37.4708,37.4365,37.4708,38800.0
2006-02-15 15:40:00,54.62,54.66,54.6,54.63,47600.0,37.4639,37.4913,37.4502,37.4708,47600.0
2006-02-15 15:45:00,54.63,54.73,54.63,54.72,78400.0,37.4708,37.5393,37.4708,37.5325,78400.0
2006-02-15 15:50:00,54.72,54.84,54.7,54.82,107900.0,37.5325,37.6148,37.5188,37.6011,107900.0
2006-02-15 15:55:00,54.82,54.84,54.76,54.79,137200.0,37.6011,37.6148,37.5599,37.5805,137200.0
2006-02-16 09:30:00,54.42,54.65,54.41,54.52,163300.0,37.3267,37.4845,37.3199,37.3953,163300.0
2006-02-16 09:35:00,54.5,54.97,54.49,54.7,122300.0,37.3816,37.704,37.3747,37.5188,122300.0
2006-02-16 09:40:00,54.7,55.17,54.68,55.0,138500.0,37.5188,37.8411,37.505,37.7245,138500.0
2006-02-16 09:45:00,55.01,55.36,54.88,54.89,144400.0,37.7314,37.9715,37.6422,37.6491,144400.0
2006-02-16 09:50:00,54.82,55.03,54.82,55.0,94800.0,37.6011,37.7451,37.6011,37.7245,94800.0
2006-02-16 09:55:00,55.01,55.07,54.83,55.07,68900.0,37.7314,37.7725,37.6079,37.7725,68900.0
2006-02-16 10:00:00,55.06,55.24,54.89,55.06,83600.0,37.7657,37.8892,37.6491,37.7657,83600.0
2006-02-16 10:05:00,55.0,55.11,54.93,55.05,71600.0,37.7245,37.8,37.6765,37.7588,71600.0
2006-02-16 10:10:00,55.04,55.05,54.75,54.83,59300.0,37.752,37.7588,37.5531,37.6079,59300.0
2006-02-16 10:15:00,54.79,54.81,54.62,54.73,117000.0,37.5805,37.5942,37.4639,37.5393,117000.0
2006-02-16 10:20:00,54.73,55.0,54.73,55.0,86800.0,37.5393,37.7245,37.5393,37.7245,86800.0
2006-02-16 10:25:00,55.0,55.07,54.84,54.97,102000.0,37.7245,37.7725,37.6148,37.704,102000.0
2006-02-16 10:30:00,54.97,55.24,54.97,55.24,90700.0,37.704,37.8892,37.704,37.8892,90700.0
2006-02-16 10:35:00,55.24,55.3,54.93,55.24,117700.0,37.8892,37.9303,37.6765,37.8892,117700.0
2006-02-16 10:40:00,55.24,55.33,55.09,55.09,67400.0,37.8892,37.9509,37.7863,37.7863,67400.0
2006-02-16 10:45:00,55.1,55.19,55.07,55.15,120600.0,37.7931,37.8549,37.7725,37.8274,120600.0
2006-02-16 10:50:00,55.14,55.17,54.96,54.99,62600.0,37.8206,37.8411,37.6971,37.7177,62600.0
2006-02-16 10:55:00,54.97,55.1,54.88,55.09,52600.0,37.704,37.7931,37.6422,37.7863,52600.0
2006-02-16 11:00:00,55.09,55.2,55.06,55.19,84400.0,37.7863,37.8617,37.7657,37.8549,84400.0
2006-02-16 11:05:00,55.2,55.44,55.19,55.37,85600.0,37.8617,38.0263,37.8549,37.9783,85600.0
2006-02-16 11:10:00,55.35,55.5,55.34,55.45,230900.0,37.9646,38.0675,37.9577,38.0332,230900.0
2006-02-16 11:15:00,55.46,55.46,55.25,55.3,49800.0,38.04,38.04,37.896,37.9303,49800.0
2006-02-16 11:20:00,55.3,55.33,55.17,55.26,44300.0,37.9303,37.9509,37.8411,37.9029,44300.0
2006-02-16 11:25:00,55.26,55.51,55.26,55.45,90700.0,37.9029,38.0743,37.9029,38.0332,90700.0
2006-02-16 11:30:00,55.45,55.7,55.45,55.69,157200.0,38.0332,38.2047,38.0332,38.1978,157200.0
2006-02-16 11:35:00,55.7,55.9,55.62,55.75,117300.0,38.2047,38.3418,38.1498,38.239,117300.0
2006-02-16 11:40:00,55.75,56.09,55.74,56.09,110400.0,38.239,38.4722,38.2321,38.4722,110400.0
2006-02-16 11:45:00,56.06,56.13,55.88,55.97,131600.0,38.4516,38.4996,38.3281,38.3899,131600.0
2006-02-16 11:50:00,55.97,56.05,55.87,56.05,112700.0,38.3899,38.4447,38.3213,38.4447,112700.0
2006-02-16 11:55:00,56.06,56.11,55.91,56.07,84100.0,38.4516,38.4859,38.3487,38.4584,84100.0
2006-02-16 12:00:00,56.07,56.16,56.01,56.14,62700.0,38.4584,38.5202,38.4173,38.5065,62700.0
2006-02-16 12:05:00,56.14,56.23,56.1,56.23,70900.0,38.5065,38.5682,38.479,38.5682,70900.0
2006-02-16 12:10:00,56.23,56.4,56.19,56.23,195900.0,38.5682,38.6848,38.5408,38.5682,195900.0
2006-02-16 12:15:00,56.23,56.4,56.22,56.32,66600.0,38.5682,38.6848,38.5613,38.6299,66600.0
2006-02-16 12:20:00,56.33,56.37,56.16,56.26,77100.0,38.6368,38.6642,38.5202,38.5888,77100.0
2006-02-16 12:25:00,56.25,56.29,56.06,56.08,76300.0,38.5819,38.6093,38.4516,38.4653,76300.0
2006-02-16 12:30:00,56.06,56.06,55.9,55.93,53100.0,38.4516,38.4516,38.3418,38.3624,53100.0
2006-02-16 12:35:00,55.91,56.05,55.91,56.03,53500.0,38.3487,38.4447,38.3487,38.431,53500.0
2006-02-16 12:40:00,56.01,56.01,55.88,55.97,52500.0,38.4173,38.4173,38.3281,38.3899,52500.0
2006-02-16 12:45:00,55.98,55.99,55.93,55.99,18000.0,38.3967,38.4036,38.3624,38.4036,18000.0
2006-02-16 12:50:00,55.99,56.23,55.97,56.18,65100.0,38.4036,38.5682,38.3899,38.5339,65100.0
2006-02-16 12:55:00,56.19,56.25,56.11,56.18,63000.0,38.5408,38.5819,38.4859,38.5339,63000.0
2006-02-16 13:00:00,56.18,56.35,56.18,56.31,53700.0,38.5339,38.6505,38.5339,38.6231,53700.0
2006-02-16 13:05:00,56.29,56.37,56.26,56.35,16400.0,38.6093,38.6642,38.5888,38.6505,16400.0
2006-02-16 13:10:00,56.37,56.41,56.28,56.36,62100.0,38.6642,38.6917,38.6025,38.6574,62100.0
2006-02-16 13:15:00,56.35,56.42,56.3,56.39,40000.0,38.6505,38.6985,38.6162,38.6779,40000.0
2006-02-16 13:20:00,56.38,56.41,56.32,56.38,50700.0,38.6711,38.6917,38.6299,38.6711,50700.0
2006-02-16 13:25:00,56.4,56.41,56.3,56.39,50000.0,38.6848,38.6917,38.6162,38.6779,50000.0
2006-02-16 13:30:00,56.38,56.4,56.15,56.2,97700.0,38.6711,38.6848,38.5133,38.5476,97700.0
2006-02-16 13:35:00,56.19,56.19,56.07,56.07,52600.0,38.5408,38.5408,38.4584,38.4584,52600.0
2006-02-16 13:40:00,56.07,56.09,55.96,55.97,54800.0,38.4584,38.4722,38.383,38.3899,54800.0
2006-02-16 13:45:00,55.97,56.09,55.97,56.04,22300.0,38.3899,38.4722,38.3899,38.4379,22300.0
2006-02-16 13:50:00,56.04,56.05,55.95,55.95,36300.0,38.4379,38.4447,38.3761,38.3761,36300.0
2006-02-16 13:55:00,55.95,56.0,55.83,55.91,157100.0,38.3761,38.4104,38.2938,38.3487,157100.0
2006-02-16 14:00:00,55.91,55.93,55.65,55.78,90100.0,38.3487,38.3624,38.1704,38.2595,90100.0
2006-02-16 14:05:00,55.78,55.93,55.77,55.85,101500.0,38.2595,38.3624,38.2527,38.3076,101500.0
2006-02-16 14:10:00,55.85,55.98,55.83,55.95,121800.0,38.3076,38.3967,38.2938,38.3761,121800.0
2006-02-16 14:15:00,55.95,55.99,55.9,55.95,98300.0,38.3761,38.4036,38.3418,38.3761,98300.0
2006-02-16 14:20:00,55.95,55.95,55.89,55.95,89800.0,38.3761,38.3761,38.335,38.3761,89800.0
2006-02-16 14:25:00,55.95,55.95,55.87,55.9,98000.0,38.3761,38.3761,38.3213,38.3418,98000.0
2006-02-16 14:30:00,55.9,55.9,55.76,55.82,56500.0,38.3418,38.3418,38.2458,38.287,56500.0
2006-02-16 14:35:00,55.83,55.9,55.77,55.84,21900.0,38.2938,38.3418,38.2527,38.3007,21900.0
2006-02-16 14:40:00,55.85,56.02,55.8,56.01,49800.0,38.3076,38.4242,38.2733,38.4173,49800.0
2006-02-16 14:45:00,56.01,56.1,55.96,56.09,33100.0,38.4173,38.479,38.383,38.4722,33100.0
2006-02-16 14:50:00,56.08,56.16,56.08,56.15,33200.0,38.4653,38.5202,38.4653,38.5133,33200.0
2006-02-16 14:55:00,56.15,56.26,56.1,56.22,142800.0,38.5133,38.5888,38.479,38.5613,142800.0
2006-02-16 15:00:00,56.23,56.29,56.22,56.28,38500.0,38.5682,38.6093,38.5613,38.6025,38500.0
2006-02-16 15:05:00,56.29,56.43,56.29,56.35,65600.0,38.6093,38.7054,38.6093,38.6505,65600.0
2006-02-16 15:10:00,56.36,56.36,56.25,56.34,51900.0,38.6574,38.6574,38.5819,38.6436,51900.0
2006-02-16 15:15:00,56.34,56.36,56.22,56.25,59900.0,38.6436,38.6574,38.5613,38.5819,59900.0
2006-02-16 15:20:00,56.25,56.34,56.24,56.3,65600.0,38.5819,38.6436,38.5751,38.6162,65600.0
2006-02-16 15:25:00,56.29,56.38,56.25,56.3,101000.0,38.6093,38.6711,38.5819,38.6162,101000.0
2006-02-16 15:30:00,56.32,56.35,56.25,56.31,56000.0,38.6299,38.6505,38.5819,38.6231,56000.0
2006-02-16 15:35:00,56.32,56.32,56.25,56.27,45600.0,38.6299,38.6299,38.5819,38.5956,45600.0
2006-02-16 15:40:00,56.27,56.46,56.27,56.41,121800.0,38.5956,38.726,38.5956,38.6917,121800.0
2006-02-16 15:45:00,56.42,56.42,56.34,56.34,127100.0,38.6985,38.6985,38.6436,38.6436,127100.0
2006-02-16 15:50:00,56.33,56.33,56.17,56.24,152200.0,38.6368,38.6368,38.527,38.5751,152200.0
2006-02-16 15:55:00,56.24,56.25,56.16,56.18,167500.0,38.5751,38.5819,38.5202,38.5339,167500.0
2006-02-17 09:30:00,56.75,56.94,56.58,56.65,399100.0,38.9249,39.0552,38.8083,38.8563,399100.0
2006-02-17 09:35:00,56.7,57.1,56.7,56.91,155400.0,38.8906,39.1649,38.8906,39.0346,155400.0
2006-02-17 09:40:00,56.88,56.95,56.62,56.73,159800.0,39.014,39.062,38.8357,38.9111,159800.0
2006-02-17 09:45:00,56.73,57.1,56.7,56.79,95800.0,38.9111,39.1649,38.8906,38.9523,95800.0
2006-02-17 09:50:00,56.79,57.09,56.76,56.98,115100.0,38.9523,39.1581,38.9317,39.0826,115100.0
2006-02-17 09:55:00,56.97,57.01,56.83,56.85,113400.0,39.0758,39.1032,38.9797,38.9935,113400.0
2006-02-17 10:00:00,56.81,57.09,56.8,57.04,188900.0,38.966,39.1581,38.9592,39.1238,188900.0
2006-02-17 10:05:00,57.04,57.07,56.89,56.96,103800.0,39.1238,39.1443,39.0209,39.0689,103800.0
2006-02-17 10:10:00,56.95,57.19,56.94,57.17,151700.0,39.062,39.2267,39.0552,39.2129,151700.0
2006-02-17 10:15:00,57.16,57.28,57.1,57.19,125100.0,39.2061,39.2884,39.1649,39.2267,125100.0
2006-02-17 10:20:00,57.16,57.36,57.16,57.16,136500.0,39.2061,39.3433,39.2061,39.2061,136500.0
2006-02-17 10:25:00,57.17,57.33,57.04,57.19,164700.0,39.2129,39.3227,39.1238,39.2267,164700.0
2006-02-17 10:30:00,57.19,57.31,57.14,57.16,96400.0,39.2267,39.309,39.1924,39.2061,96400.0
2006-02-17 10:35:00,57.3,57.3,57.07,57.08,78100.0,39.3021,39.3021,39.1443,39.1512,78100.0
2006-02-17 10:40:00,57.06,57.18,57.06,57.12,63100.0,39.1375,39.2198,39.1375,39.1786,63100.0
2006-02-17 10:45:00,57.12,57.24,57.11,57.18,76600.0,39.1786,39.261,39.1718,39.2198,76600.0
2006-02-17 10:50:00,57.16,57.21,57.08,57.11,44900.0,39.2061,39.2404,39.1512,39.1718,44900.0
2006-02-17 10:55:00,57.12,57.26,57.12,57.18,60100.0,39.1786,39.2747,39.1786,39.2198,60100.0
2006-02-17 11:00:00,57.17,57.17,56.87,56.92,100800.0,39.2129,39.2129,39.0072,39.0415,100800.0
2006-02-17 11:05:00,56.92,57.23,56.8,56.87,159300.0,39.0415,39.2541,38.9592,39.0072,159300.0
2006-02-17 11:10:00,56.88,57.01,56.83,56.91,113500.0,39.014,39.1032,38.9797,39.0346,113500.0
2006-02-17 11:15:00,56.9,56.93,56.81,56.92,54000.0,39.0277,39.0483,38.966,39.0415,54000.0
2006-02-17 11:20:00,56.91,56.97,56.89,56.97,26200.0,39.0346,39.0758,39.0209,39.0758,26200.0
2006-02-17 11:25:00,56.97,57.08,56.96,57.0,38300.0,39.0758,39.1512,39.0689,39.0963,38300.0
2006-02-17 11:30:00,57.0,57.0,56.83,56.88,39100.0,39.0963,39.0963,38.9797,39.014,39100.0
2006-02-17 11:35:00,56.88,56.94,56.8,56.89,67100.0,39.014,39.0552,38.9592,39.0209,67100.0
2006-02-17 11:40:00,56.87,56.92,56.82,56.83,39600.0,39.0072,39.0415,38.9729,38.9797,39600.0
2006-02-17 11:45:00,56.83,56.84,56.72,56.73,61200.0,38.9797,38.9866,38.9043,38.9111,61200.0
2006-02-17 11:50:00,56.76,56.86,56.71,56.77,82200.0,38.9317,39.0003,38.8974,38.9386,82200.0
2006-02-17 11:55:00,56.76,56.77,56.61,56.64,115100.0,38.9317,38.9386,38.8288,38.8494,115100.0
2006-02-17 12:00:00,56.63,56.73,56.61,56.66,77800.0,38.8426,38.9111,38.8288,38.8631,77800.0
2006-02-17 12:05:00,56.65,56.66,56.55,56.62,56900.0,38.8563,38.8631,38.7877,38.8357,56900.0
2006-02-17 12:10:00,56.62,56.63,56.47,56.6,53000.0,38.8357,38.8426,38.7328,38.822,53000.0
2006-02-17 12:15:00,56.6,56.77,56.56,56.56,66100.0,38.822,38.9386,38.7945,38.7945,66100.0
2006-02-17 12:20:00,56.55,56.56,56.47,56.52,71900.0,38.7877,38.7945,38.7328,38.7671,71900.0
2006-02-17 12:25:00,56.53,56.55,56.5,56.52,40100.0,38.774,38.7877,38.7534,38.7671,40100.0
2006-02-17 12:30:00,56.52,56.52,56.34,56.34,51300.0,38.7671,38.7671,38.6436,38.6436,51300.0
2006-02-17 12:35:00,56.34,56.34,56.26,56.32,78600.0,38.6436,38.6436,38.5888,38.6299,78600.0
2006-02-17 12:40:00,56.32,56.45,56.31,56.44,61200.0,38.6299,38.7191,38.6231,38.7122,61200.0
2006-02-17 12:45:00,56.44,56.44,56.34,56.37,43900.0,38.7122,38.7122,38.6436,38.6642,43900.0
2006-02-17 12:50:00,56.37,56.53,56.37,56.52,45100.0,38.6642,38.774,38.6642,38.7671,45100.0
2006-02-17 12:55:00,56.53,56.55,56.37,56.43,43900.0,38.774,38.7877,38.6642,38.7054,43900.0
2006-02-17 13:00:00,56.44,56.48,56.42,56.48,36200.0,38.7122,38.7397,38.6985,38.7397,36200.0
2006-02-17 13:05:00,56.48,56.48,56.36,56.42,39900.0,38.7397,38.7397,38.6574,38.6985,39900.0
2006-02-17 13:10:00,56.43,56.47,56.43,56.47,22500.0,38.7054,38.7328,38.7054,38.7328,22500.0
2006-02-17 13:15:00,56.47,56.59,56.46,56.55,81200.0,38.7328,38.8151,38.726,38.7877,81200.0
2006-02-17 13:20:00,56.53,56.54,56.47,56.51,29500.0,38.774,38.7808,38.7328,38.7602,29500.0
2006-02-17 13:25:00,56.52,56.53,56.51,56.53,18100.0,38.7671,38.774,38.7602,38.774,18100.0
2006-02-17 13:30:00,56.53,56.53,56.47,56.49,16700.0,38.774,38.774,38.7328,38.7465,16700.0
2006-02-17 13:35:00,56.5,56.52,56.45,56.46,26900.0,38.7534,38.7671,38.7191,38.726,26900.0
2006-02-17 13:40:00,56.46,56.46,56.35,56.41,72800.0,38.726,38.726,38.6505,38.6917,72800.0
2006-02-17 13:45:00,56.41,56.42,56.37,56.37,26000.0,38.6917,38.6985,38.6642,38.6642,26000.0
2006-02-17 13:50:00,56.37,56.41,56.36,56.37,33700.0,38.6642,38.6917,38.6574,38.6642,33700.0
2006-02-17 13:55:00,56.37,56.37,56.27,56.27,21700.0,38.6642,38.6642,38.5956,38.5956,21700.0
2006-02-17 14:00:00,56.3,56.3,56.16,56.18,50200.0,38.6162,38.6162,38.5202,38.5339,50200.0
2006-02-17 14:05:00,56.17,56.22,56.11,56.2,30400.0,38.527,38.5613,38.4859,38.5476,30400.0
2006-02-17 14:10:00,56.18,56.2,56.01,56.05,40400.0,38.5339,38.5476,38.4173,38.4447,40400.0
2006-02-17 14:15:00,56.05,56.34,56.05,56.28,92200.0,38.4447,38.6436,38.4447,38.6025,92200.0
2006-02-17 14:20:00,56.28,56.41,56.22,56.4,63800.0,38.6025,38.6917,38.5613,38.6848,63800.0
2006-02-17 14:25:00,56.4,56.45,56.3,56.44,129700.0,38.6848,38.7191,38.6162,38.7122,129700.0
2006-02-17 14:30:00,56.45,56.48,56.4,56.46,65000.0,38.7191,38.7397,38.6848,38.726,65000.0
2006-02-17 14:35:00,56.46,56.54,56.45,56.49,49400.0,38.726,38.7808,38.7191,38.7465,49400.0
2006-02-17 14:40:00,56.49,56.5,56.37,56.37,194600.0,38.7465,38.7534,38.6642,38.6642,194600.0
2006-02-17 14:45:00,56.37,56.38,56.33,56.33,21800.0,38.6642,38.6711,38.6368,38.6368,21800.0
2006-02-17 14:50:00,56.34,56.34,56.22,56.23,60400.0,38.6436,38.6436,38.5613,38.5682,60400.0
2006-02-17 14:55:00,56.23,56.23,56.11,56.19,71700.0,38.5682,38.5682,38.4859,38.5408,71700.0
2006-02-17 15:00:00,56.2,56.21,56.13,56.15,38900.0,38.5476,38.5545,38.4996,38.5133,38900.0
2006-02-17 15:05:00,56.16,56.16,56.12,56.14,30400.0,38.5202,38.5202,38.4927,38.5065,30400.0
2006-02-17 15:10:00,56.14,56.15,56.01,56.01,48300.0,38.5065,38.5133,38.4173,38.4173,48300.0
2006-02-17 15:15:00,56.01,56.03,55.95,56.02,119400.0,38.4173,38.431,38.3761,38.4242,119400.0
2006-02-17 15:20:00,56.01,56.05,55.85,55.89,83800.0,38.4173,38.4447,38.3076,38.335,83800.0
2006-02-17 15:25:00,55.89,56.1,55.86,56.08,85000.0,38.335,38.479,38.3144,38.4653,85000.0
2006-02-17 15:30:00,56.09,56.11,56.0,56.05,66200.0,38.4722,38.4859,38.4104,38.4447,66200.0
2006-02-17 15:35:00,56.04,56.05,55.95,55.98,51000.0,38.4379,38.4447,38.3761,38.3967,51000.0
2006-02-17 15:40:00,55.99,56.06,55.99,56.06,52300.0,38.4036,38.4516,38.4036,38.4516,52300.0
2006-02-17 15:45:00,56.06,56.12,56.04,56.11,55700.0,38.4516,38.4927,38.4379,38.4859,55700.0
2006-02-17 15:50:00,56.11,56.25,56.11,56.25,114400.0,38.4859,38.5819,38.4859,38.5819,114400.0
2006-02-17 15:55:00,56.24,56.25,56.15,56.16,143900.0,38.5751,38.5819,38.5133,38.5202,143900.0
2006-02-21 09:30:00,56.47,57.04,56.47,57.0,291900.0,38.7328,39.1238,38.7328,39.0963,291900.0
2006-02-21 09:35:00,57.0,57.23,56.94,57.19,187200.0,39.0963,39.2541,39.0552,39.2267,187200.0
2006-02-21 09:40:00,57.21,57.47,57.13,57.22,145800.0,39.2404,39.4187,39.1855,39.2472,145800.0
2006-02-21 09:45:00,57.22,57.38,57.15,57.35,123500.0,39.2472,39.357,39.1992,39.3364,123500.0
2006-02-21 09:50:00,57.35,57.47,57.26,57.47,194300.0,39.3364,39.4187,39.2747,39.4187,194300.0
2006-02-21 09:55:00,57.46,57.56,57.33,57.36,226600.0,39.4119,39.4804,39.3227,39.3433,226600.0
2006-02-21 10:00:00,57.35,57.38,57.15,57.15,108300.0,39.3364,39.357,39.1992,39.1992,108300.0
2006-02-21 10:05:00,57.16,57.26,57.07,57.23,127300.0,39.2061,39.2747,39.1443,39.2541,127300.0
2006-02-21 10:10:00,57.22,57.22,56.93,57.18,94400.0,39.2472,39.2472,39.0483,39.2198,94400.0
2006-02-21 10:15:00,57.22,57.28,57.05,57.11,130100.0,39.2472,39.2884,39.1306,39.1718,130100.0
2006-02-21 10:20:00,57.1,57.12,56.9,57.1,131600.0,39.1649,39.1786,39.0277,39.1649,131600.0
2006-02-21 10:25:00,57.08,57.16,56.91,56.91,101900.0,39.1512,39.2061,39.0346,39.0346,101900.0
2006-02-21 10:30:00,56.91,57.08,56.9,57.07,94700.0,39.0346,39.1512,39.0277,39.1443,94700.0
2006-02-21 10:35:00,57.07,57.09,56.95,57.0,119800.0,39.1443,39.1581,39.062,39.0963,119800.0
2006-02-21 10:40:00,57.0,57.27,57.0,57.24,61700.0,39.0963,39.2815,39.0963,39.261,61700.0
2006-02-21 10:45:00,57.24,57.25,57.15,57.23,95000.0,39.261,39.2678,39.1992,39.2541,95000.0
2006-02-21 10:50:00,57.23,57.29,57.22,57.29,61700.0,39.2541,39.2952,39.2472,39.2952,61700.0
2006-02-21 10:55:00,57.3,57.35,57.22,57.23,50800.0,39.3021,39.3364,39.2472,39.2541,50800.0
2006-02-21 11:00:00,57.23,57.31,57.18,57.26,45200.0,39.2541,39.309,39.2198,39.2747,45200.0
2006-02-21 11:05:00,57.26,57.33,57.22,57.3,76500.0,39.2747,39.3227,39.2472,39.3021,76500.0
2006-02-21 11:10:00,57.3,57.37,57.24,57.28,36500.0,39.3021,39.3501,39.261,39.2884,36500.0
2006-02-21 11:15:00,57.28,57.28,57.13,57.15,40900.0,39.2884,39.2884,39.1855,39.1992,40900.0
2006-02-21 11:20:00,57.14,57.19,57.11,57.16,58300.0,39.1924,39.2267,39.1718,39.2061,58300.0
2006-02-21 11:25:00,57.16,57.28,57.09,57.22,39000.0,39.2061,39.2884,39.1581,39.2472,39000.0
2006-02-21 11:30:00,57.22,57.28,57.18,57.18,34000.0,39.2472,39.2884,39.2198,39.2198,34000.0
2006-02-21 11:35:00,57.21,57.22,56.96,56.96,104300.0,39.2404,39.2472,39.0689,39.0689,104300.0
2006-02-21 11:40:00,56.96,56.97,56.82,56.83,94700.0,39.0689,39.0758,38.9729,38.9797,94700.0
2006-02-21 11:45:00,56.83,56.94,56.77,56.91,68100.0,38.9797,39.0552,38.9386,39.0346,68100.0
2006-02-21 11:50:00,56.88,56.93,56.81,56.86,38200.0,39.014,39.0483,38.966,39.0003,38200.0
2006-02-21 11:55:00,56.86,56.86,56.75,56.84,44900.0,39.0003,39.0003,38.9249,38.9866,44900.0
2006-02-21 12:00:00,56.83,56.83,56.69,56.76,34300.0,38.9797,38.9797,38.8837,38.9317,34300.0
2006-02-21 12:05:00,56.76,56.82,56.64,56.65,84800.0,38.9317,38.9729,38.8494,38.8563,84800.0
2006-02-21 12:10:00,56.65,56.72,56.53,56.7,88100.0,38.8563,38.9043,38.774,38.8906,88100.0
2006-02-21 12:15:00,56.73,56.75,56.59,56.61,89500.0,38.9111,38.9249,38.8151,38.8288,89500.0
2006-02-21 12:20:00,56.61,56.77,56.6,56.68,63700.0,38.8288,38.9386,38.822,38.8768,63700.0
2006-02-21 12:25:00,56.69,56.83,56.68,56.74,51500.0,38.8837,38.9797,38.8768,38.918,51500.0
2006-02-21 12:30:00,56.75,56.79,56.62,56.66,67100.0,38.9249,38.9523,38.8357,38.8631,67100.0
2006-02-21 12:35:00,56.68,56.69,56.52,56.52,58400.0,38.8768,38.8837,38.7671,38.7671,58400.0
2006-02-21 12:40:00,56.55,56.61,56.52,56.54,30500.0,38.7877,38.8288,38.7671,38.7808,30500.0
2006-02-21 12:45:00,56.54,56.6,56.51,56.57,51700.0,38.7808,38.822,38.7602,38.8014,51700.0
2006-02-21 12:50:00,56.58,56.6,56.55,56.56,17400.0,38.8083,38.822,38.7877,38.7945,17400.0
2006-02-21 12:55:00,56.57,56.57,56.48,56.52,45400.0,38.8014,38.8014,38.7397,38.7671,45400.0
2006-02-21 13:00:00,56.52,56.59,56.52,56.59,29900.0,38.7671,38.8151,38.7671,38.8151,29900.0
2006-02-21 13:05:00,56.59,56.6,56.46,56.47,36700.0,38.8151,38.822,38.726,38.7328,36700.0
2006-02-21 13:10:00,56.49,56.53,56.45,56.53,48900.0,38.7465,38.774,38.7191,38.774,48900.0
2006-02-21 13:15:00,56.52,56.59,56.39,56.49,49200.0,38.7671,38.8151,38.6779,38.7465,49200.0
2006-02-21 13:20:00,56.5,56.54,56.39,56.39,56100.0,38.7534,38.7808,38.6779,38.6779,56100.0
2006-02-21 13:25:00,56.4,56.49,56.4,56.47,44900.0,38.6848,38.7465,38.6848,38.7328,44900.0
2006-02-21 13:30:00,56.47,56.5,56.43,56.45,18800.0,38.7328,38.7534,38.7054,38.7191,18800.0
2006-02-21 13:35:00,56.46,56.6,56.45,56.55,72800.0,38.726,38.822,38.7191,38.7877,72800.0
2006-02-21 13:40:00,56.59,56.59,56.51,56.52,25400.0,38.8151,38.8151,38.7602,38.7671,25400.0
2006-02-21 13:45:00,56.5,56.56,56.5,56.54,24900.0,38.7534,38.7945,38.7534,38.7808,24900.0
2006-02-21 13:50:00,56.53,56.54,56.5,56.5,25200.0,38.774,38.7808,38.7534,38.7534,25200.0
2006-02-21 13:55:00,56.51,56.61,56.47,56.6,41000.0,38.7602,38.8288,38.7328,38.822,41000.0
2006-02-21 14:00:00,56.59,56.76,56.53,56.69,70900.0,38.8151,38.9317,38.774,38.8837,70900.0
2006-02-21 14:05:00,56.7,56.79,56.63,56.69,39300.0,38.8906,38.9523,38.8426,38.8837,39300.0
2006-02-21 14:10:00,56.69,56.85,56.67,56.67,48800.0,38.8837,38.9935,38.87,38.87,48800.0
2006-02-21 14:15:00,56.67,56.75,56.53,56.75,48000.0,38.87,38.9249,38.774,38.9249,48000.0
2006-02-21 14:20:00,56.75,56.84,56.53,56.62,77600.0,38.9249,38.9866,38.774,38.8357,77600.0
2006-02-21 14:25:00,56.62,56.74,56.58,56.64,43200.0,38.8357,38.918,38.8083,38.8494,43200.0
2006-02-21 14:30:00,56.67,56.76,56.64,56.76,39700.0,38.87,38.9317,38.8494,38.9317,39700.0
2006-02-21 14:35:00,56.75,56.87,56.74,56.87,60000.0,38.9249,39.0072,38.918,39.0072,60000.0
2006-02-21 14:40:00,56.87,56.91,56.77,56.87,51400.0,39.0072,39.0346,38.9386,39.0072,51400.0
2006-02-21 14:45:00,56.86,56.89,56.82,56.89,32300.0,39.0003,39.0209,38.9729,39.0209,32300.0
2006-02-21 14:50:00,56.9,56.91,56.86,56.9,35600.0,39.0277,39.0346,39.0003,39.0277,35600.0
2006-02-21 14:55:00,56.89,56.95,56.88,56.9,35000.0,39.0209,39.062,39.014,39.0277,35000.0
2006-02-21 15:00:00,56.9,56.93,56.87,56.88,36100.0,39.0277,39.0483,39.0072,39.014,36100.0
2006-02-21 15:05:00,56.86,56.91,56.81,56.82,139800.0,39.0003,39.0346,38.966,38.9729,139800.0
2006-02-21 15:10:00,56.83,56.87,56.79,56.81,44600.0,38.9797,39.0072,38.9523,38.966,44600.0
2006-02-21 15:15:00,56.82,56.84,56.75,56.77,28200.0,38.9729,38.9866,38.9249,38.9386,28200.0
2006-02-21 15:20:00,56.75,56.81,56.75,56.81,40900.0,38.9249,38.966,38.9249,38.966,40900.0
2006-02-21 15:25:00,56.8,56.88,56.8,56.83,56900.0,38.9592,39.014,38.9592,38.9797,56900.0
2006-02-21 15:30:00,56.84,56.84,56.76,56.81,22700.0,38.9866,38.9866,38.9317,38.966,22700.0
2006-02-21 15:35:00,56.81,56.84,56.79,56.82,48900.0,38.966,38.9866,38.9523,38.9729,48900.0
2006-02-21 15:40:00,56.81,56.85,56.79,56.81,52300.0,38.966,38.9935,38.9523,38.966,52300.0
2006-02-21 15:45:00,56.81,56.84,56.72,56.73,50800.0,38.966,38.9866,38.9043,38.9111,50800.0
2006-02-21 15:50:00,56.73,56.94,56.72,56.78,86600.0,38.9111,39.0552,38.9043,38.9454,86600.0
2006-02-21 15:55:00,56.78,56.9,56.75,56.89,134900.0,38.9454,39.0277,38.9249,39.0209,134900.0
2006-02-22 09:30:00,56.75,56.76,56.1,56.16,286200.0,38.9249,38.9317,38.479,38.5202,286200.0
2006-02-22 09:35:00,56.22,56.36,56.13,56.35,64300.0,38.5613,38.6574,38.4996,38.6505,64300.0
2006-02-22 09:40:00,56.36,56.75,56.1,56.74,112600.0,38.6574,38.9249,38.479,38.918,112600.0
2006-02-22 09:45:00,56.74,56.8,56.57,56.8,139700.0,38.918,38.9592,38.8014,38.9592,139700.0
2006-02-22 09:50:00,56.8,56.93,56.64,56.8,92200.0,38.9592,39.0483,38.8494,38.9592,92200.0
2006-02-22 09:55:00,56.79,56.82,56.66,56.81,62100.0,38.9523,38.9729,38.8631,38.966,62100.0
2006-02-22 10:00:00,56.78,56.97,56.78,56.94,110600.0,38.9454,39.0758,38.9454,39.0552,110600.0
2006-02-22 10:05:00,56.94,57.3,56.94,57.09,155300.0,39.0552,39.3021,39.0552,39.1581,155300.0
2006-02-22 10:10:00,57.1,57.2,56.98,57.03,88200.0,39.1649,39.2335,39.0826,39.1169,88200.0
2006-02-22 10:15:00,57.03,57.19,57.01,57.1,90900.0,39.1169,39.2267,39.1032,39.1649,90900.0
2006-02-22 10:20:00,57.1,57.43,57.1,57.34,148100.0,39.1649,39.3913,39.1649,39.3295,148100.0
2006-02-22 10:25:00,57.34,57.47,57.27,57.33,90600.0,39.3295,39.4187,39.2815,39.3227,90600.0
2006-02-22 10:30:00,57.31,57.44,57.28,57.32,50500.0,39.309,39.3981,39.2884,39.3158,50500.0
2006-02-22 10:35:00,57.32,57.32,57.2,57.24,40000.0,39.3158,39.3158,39.2335,39.261,40000.0
2006-02-22 10:40:00,57.25,57.3,57.01,57.04,58200.0,39.2678,39.3021,39.1032,39.1238,58200.0
2006-02-22 10:45:00,57.03,57.05,56.81,56.81,49700.0,39.1169,39.1306,38.966,38.966,49700.0
2006-02-22 10:50:00,56.81,57.18,56.77,57.07,98200.0,38.966,39.2198,38.9386,39.1443,98200.0
2006-02-22 10:55:00,57.07,57.14,57.05,57.13,33100.0,39.1443,39.1924,39.1306,39.1855,33100.0
2006-02-22 11:00:00,57.14,57.26,57.1,57.24,52600.0,39.1924,39.2747,39.1649,39.261,52600.0
2006-02-22 11:05:00,57.22,57.23,57.11,57.22,44100.0,39.2472,39.2541,39.1718,39.2472,44100.0
2006-02-22 11:10:00,57.22,57.22,57.11,57.12,33400.0,39.2472,39.2472,39.1718,39.1786,33400.0
2006-02-22 11:15:00,57.12,57.14,57.02,57.08,29100.0,39.1786,39.1924,39.1101,39.1512,29100.0
2006-02-22 11:20:00,57.04,57.28,57.04,57.24,55400.0,39.1238,39.2884,39.1238,39.261,55400.0
2006-02-22 11:25:00,57.24,57.29,57.15,57.16,58900.0,39.261,39.2952,39.1992,39.2061,58900.0
2006-02-22 11:30:00,57.18,57.38,57.16,57.3,42400.0,39.2198,39.357,39.2061,39.3021,42400.0
2006-02-22 11:35:00,57.3,57.36,57.18,57.18,19600.0,39.3021,39.3433,39.2198,39.2198,19600.0
2006-02-22 11:40:00,57.19,57.27,57.13,57.24,28900.0,39.2267,39.2815,39.1855,39.261,28900.0
2006-02-22 11:45:00,57.24,57.44,57.18,57.39,49400.0,39.261,39.3981,39.2198,39.3638,49400.0
2006-02-22 11:50:00,57.4,57.47,57.38,57.44,67500.0,39.3707,39.4187,39.357,39.3981,67500.0
2006-02-22 11:55:00,57.44,57.45,57.38,57.41,30800.0,39.3981,39.405,39.357,39.3776,30800.0
2006-02-22 12:00:00,57.41,57.69,57.36,57.53,169700.0,39.3776,39.5696,39.3433,39.4599,169700.0
2006-02-22 12:05:00,57.54,57.57,57.35,57.52,75500.0,39.4667,39.4873,39.3364,39.453,75500.0
2006-02-22 12:10:00,57.52,57.58,57.27,57.43,62000.0,39.453,39.4942,39.2815,39.3913,62000.0
2006-02-22 12:15:00,57.42,57.5,57.37,57.42,45000.0,39.3844,39.4393,39.3501,39.3844,45000.0
2006-02-22 12:20:00,57.43,57.49,57.42,57.48,21200.0,39.3913,39.4324,39.3844,39.4256,21200.0
2006-02-22 12:25:00,57.49,57.58,57.47,57.54,59800.0,39.4324,39.4942,39.4187,39.4667,59800.0
2006-02-22 12:30:00,57.54,57.67,57.53,57.62,89300.0,39.4667,39.5559,39.4599,39.5216,89300.0
2006-02-22 12:35:00,57.62,57.64,57.47,57.5,73600.0,39.5216,39.5353,39.4187,39.4393,73600.0
2006-02-22 12:40:00,57.49,57.56,57.45,57.48,78800.0,39.4324,39.4804,39.405,39.4256,78800.0
2006-02-22 12:45:00,57.5,57.5,57.15,57.15,103700.0,39.4393,39.4393,39.1992,39.1992,103700.0
2006-02-22 12:50:00,57.16,57.35,57.14,57.3,70500.0,39.2061,39.3364,39.1924,39.3021,70500.0
2006-02-22 12:55:00,57.29,57.33,57.25,57.28,40600.0,39.2952,39.3227,39.2678,39.2884,40600.0
2006-02-22 13:00:00,57.28,57.31,57.17,57.24,31600.0,39.2884,39.309,39.2129,39.261,31600.0
2006-02-22 13:05:00,57.25,57.33,57.22,57.29,31100.0,39.2678,39.3227,39.2472,39.2952,31100.0
2006-02-22 13:10:00,57.27,57.29,57.24,57.24,12800.0,39.2815,39.2952,39.261,39.261,12800.0
2006-02-22 13:15:00,57.22,57.22,57.18,57.21,30500.0,39.2472,39.2472,39.2198,39.2404,30500.0
2006-02-22 13:20:00,57.21,57.24,57.2,57.24,24700.0,39.2404,39.261,39.2335,39.261,24700.0
2006-02-22 13:25:00,57.22,57.4,57.22,57.35,78600.0,39.2472,39.3707,39.2472,39.3364,78600.0
2006-02-22 13:30:00,57.35,57.35,57.25,57.31,11700.0,39.3364,39.3364,39.2678,39.309,11700.0
2006-02-22 13:35:00,57.3,57.35,57.3,57.35,13100.0,39.3021,39.3364,39.3021,39.3364,13100.0
2006-02-22 13:40:00,57.34,57.34,57.13,57.13,21800.0,39.3295,39.3295,39.1855,39.1855,21800.0
2006-02-22 13:45:00,57.14,57.14,57.09,57.1,20600.0,39.1924,39.1924,39.1581,39.1649,20600.0
2006-02-22 13:50:00,57.11,57.11,56.88,56.89,42100.0,39.1718,39.1718,39.014,39.0209,42100.0
2006-02-22 13:55:00,56.88,57.06,56.86,57.02,46000.0,39.014,39.1375,39.0003,39.1101,46000.0
2006-02-22 14:00:00,57.03,57.07,56.97,57.07,33000.0,39.1169,39.1443,39.0758,39.1443,33000.0
2006-02-22 14:05:00,57.07,57.16,57.06,57.13,26000.0,39.1443,39.2061,39.1375,39.1855,26000.0
2006-02-22 14:10:00,57.13,57.21,57.11,57.16,48900.0,39.1855,39.2404,39.1718,39.2061,48900.0
2006-02-22 14:15:00,57.16,57.19,57.11,57.12,44400.0,39.2061,39.2267,39.1718,39.1786,44400.0
2006-02-22 14:20:00,57.13,57.21,57.12,57.19,40500.0,39.1855,39.2404,39.1786,39.2267,40500.0
2006-02-22 14:25:00,57.2,57.21,57.09,57.09,22000.0,39.2335,39.2404,39.1581,39.1581,22000.0
2006-02-22 14:30:00,57.09,57.15,57.07,57.12,24900.0,39.1581,39.1992,39.1443,39.1786,24900.0
2006-02-22 14:35:00,57.12,57.15,57.08,57.12,30800.0,39.1786,39.1992,39.1512,39.1786,30800.0
2006-02-22 14:40:00,57.12,57.12,57.06,57.12,35300.0,39.1786,39.1786,39.1375,39.1786,35300.0
2006-02-22 14:45:00,57.12,57.15,57.09,57.13,25800.0,39.1786,39.1992,39.1581,39.1855,25800.0
2006-02-22 14:50:00,57.14,57.19,57.14,57.16,33900.0,39.1924,39.2267,39.1924,39.2061,33900.0
2006-02-22 14:55:00,57.17,57.21,57.15,57.19,45100.0,39.2129,39.2404,39.1992,39.2267,45100.0
2006-02-22 15:00:00,57.19,57.4,57.17,57.36,71900.0,39.2267,39.3707,39.2129,39.3433,71900.0
2006-02-22 15:05:00,57.36,57.4,57.26,57.29,43900.0,39.3433,39.3707,39.2747,39.2952,43900.0
2006-02-22 15:10:00,57.26,57.36,57.26,57.32,31900.0,39.2747,39.3433,39.2747,39.3158,31900.0
2006-02-22 15:15:00,57.33,57.34,57.26,57.33,33700.0,39.3227,39.3295,39.2747,39.3227,33700.0
2006-02-22 15:20:00,57.33,57.48,57.32,57.46,42600.0,39.3227,39.4256,39.3158,39.4119,42600.0
2006-02-22 15:25:00,57.47,57.53,57.38,57.38,45800.0,39.4187,39.4599,39.357,39.357,45800.0
2006-02-22 15:30:00,57.39,57.49,57.38,57.38,64900.0,39.3638,39.4324,39.357,39.357,64900.0
2006-02-22 15:35:00,57.38,57.5,57.38,57.5,34300.0,39.357,39.4393,39.357,39.4393,34300.0
2006-02-22 15:40:00,57.49,57.53,57.43,57.43,56600.0,39.4324,39.4599,39.3913,39.3913,56600.0
2006-02-22 15:45:00,57.42,57.47,57.38,57.46,132200.0,39.3844,39.4187,39.357,39.4119,132200.0
2006-02-22 15:50:00,57.46,57.51,57.44,57.49,76900.0,39.4119,39.4461,39.3981,39.4324,76900.0
2006-02-22 15:55:00,57.48,57.49,57.44,57.47,143500.0,39.4256,39.4324,39.3981,39.4187,143500.0
2006-02-23 09:30:00,57.52,57.6,57.25,57.48,137400.0,39.453,39.5079,39.2678,39.4256,137400.0
2006-02-23 09:35:00,57.42,57.52,57.22,57.34,88900.0,39.3844,39.453,39.2472,39.3295,88900.0
2006-02-23 09:40:00,57.36,57.38,57.1,57.24,66200.0,39.3433,39.357,39.1649,39.261,66200.0
2006-02-23 09:45:00,57.28,57.28,56.82,56.87,106100.0,39.2884,39.2884,38.9729,39.0072,106100.0
2006-02-23 09:50:00,56.82,57.01,56.78,56.89,106000.0,38.9729,39.1032,38.9454,39.0209,106000.0
2006-02-23 09:55:00,56.88,57.01,56.81,56.85,55200.0,39.014,39.1032,38.966,38.9935,55200.0
2006-02-23 10:00:00,56.81,57.09,56.72,56.94,156900.0,38.966,39.1581,38.9043,39.0552,156900.0
2006-02-23 10:05:00,56.94,57.07,56.79,56.86,108300.0,39.0552,39.1443,38.9523,39.0003,108300.0
2006-02-23 10:10:00,56.88,56.89,56.65,56.8,113500.0,39.014,39.0209,38.8563,38.9592,113500.0
2006-02-23 10:15:00,56.8,56.92,56.79,56.92,109300.0,38.9592,39.0415,38.9523,39.0415,109300.0
2006-02-23 10:20:00,56.91,57.1,56.85,57.07,168600.0,39.0346,39.1649,38.9935,39.1443,168600.0
2006-02-23 10:25:00,57.08,57.28,57.04,57.12,105600.0,39.1512,39.2884,39.1238,39.1786,105600.0
2006-02-23 10:30:00,57.12,57.44,57.08,57.25,90200.0,39.1786,39.3981,39.1512,39.2678,90200.0
2006-02-23 10:35:00,57.22,57.6,57.19,57.52,88100.0,39.2472,39.5079,39.2267,39.453,88100.0
2006-02-23 10:40:00,57.53,57.53,57.29,57.35,73000.0,39.4599,39.4599,39.2952,39.3364,73000.0
2006-02-23 10:45:00,57.35,57.47,57.32,57.46,28500.0,39.3364,39.4187,39.3158,39.4119,28500.0
2006-02-23 10:50:00,57.46,57.66,57.42,57.52,78300.0,39.4119,39.549,39.3844,39.453,78300.0
2006-02-23 10:55:00,57.5,57.69,57.42,57.64,91300.0,39.4393,39.5696,39.3844,39.5353,91300.0
2006-02-23 11:00:00,57.64,57.7,57.34,57.38,123300.0,39.5353,39.5765,39.3295,39.357,123300.0
2006-02-23 11:05:00,57.38,57.66,57.35,57.57,62800.0,39.357,39.549,39.3364,39.4873,62800.0
2006-02-23 11:10:00,57.59,57.68,57.52,57.61,68700.0,39.501,39.5627,39.453,39.5147,68700.0
2006-02-23 11:15:00,57.61,57.63,57.48,57.63,34800.0,39.5147,39.5285,39.4256,39.5285,34800.0
2006-02-23 11:20:00,57.63,57.63,57.47,57.6,41900.0,39.5285,39.5285,39.4187,39.5079,41900.0
2006-02-23 11:25:00,57.59,57.74,57.53,57.7,74200.0,39.501,39.6039,39.4599,39.5765,74200.0
2006-02-23 11:30:00,57.67,57.69,57.59,57.65,39400.0,39.5559,39.5696,39.501,39.5422,39400.0
2006-02-23 11:35:00,57.65,57.67,57.5,57.54,78400.0,39.5422,39.5559,39.4393,39.4667,78400.0
2006-02-23 11:40:00,57.53,57.66,57.53,57.63,45200.0,39.4599,39.549,39.4599,39.5285,45200.0
2006-02-23 11:45:00,57.63,57.74,57.57,57.66,66100.0,39.5285,39.6039,39.4873,39.549,66100.0
2006-02-23 11:50:00,57.63,57.65,57.56,57.64,24200.0,39.5285,39.5422,39.4804,39.5353,24200.0
2006-02-23 11:55:00,57.65,57.7,57.6,57.67,34400.0,39.5422,39.5765,39.5079,39.5559,34400.0
2006-02-23 12:00:00,57.67,57.75,57.63,57.68,52800.0,39.5559,39.6108,39.5285,39.5627,52800.0
2006-02-23 12:05:00,57.68,57.68,57.38,57.38,71600.0,39.5627,39.5627,39.357,39.357,71600.0
2006-02-23 12:10:00,57.38,57.55,57.35,57.38,75800.0,39.357,39.4736,39.3364,39.357,75800.0
2006-02-23 12:15:00,57.39,57.45,57.2,57.36,57100.0,39.3638,39.405,39.2335,39.3433,57100.0
2006-02-23 12:20:00,57.35,57.36,57.16,57.21,43500.0,39.3364,39.3433,39.2061,39.2404,43500.0
2006-02-23 12:25:00,57.21,57.22,56.97,57.01,81600.0,39.2404,39.2472,39.0758,39.1032,81600.0
2006-02-23 12:30:00,57.03,57.22,57.0,57.11,78700.0,39.1169,39.2472,39.0963,39.1718,78700.0
2006-02-23 12:35:00,57.13,57.13,56.98,57.04,57300.0,39.1855,39.1855,39.0826,39.1238,57300.0
2006-02-23 12:40:00,57.04,57.23,57.0,57.07,69700.0,39.1238,39.2541,39.0963,39.1443,69700.0
2006-02-23 12:45:00,57.07,57.1,57.02,57.05,27500.0,39.1443,39.1649,39.1101,39.1306,27500.0
2006-02-23 12:50:00,57.03,57.04,56.87,56.95,74700.0,39.1169,39.1238,39.0072,39.062,74700.0
2006-02-23 12:55:00,56.94,56.96,56.75,56.76,60000.0,39.0552,39.0689,38.9249,38.9317,60000.0
2006-02-23 13:00:00,56.75,56.99,56.75,56.86,69000.0,38.9249,39.0895,38.9249,39.0003,69000.0
2006-02-23 13:05:00,56.86,56.86,56.73,56.75,59300.0,39.0003,39.0003,38.9111,38.9249,59300.0
2006-02-23 13:10:00,56.75,56.79,56.73,56.77,44600.0,38.9249,38.9523,38.9111,38.9386,44600.0
2006-02-23 13:15:00,56.77,56.98,56.75,56.83,65300.0,38.9386,39.0826,38.9249,38.9797,65300.0
2006-02-23 13:20:00,56.88,57.0,56.86,56.87,45300.0,39.014,39.0963,39.0003,39.0072,45300.0
2006-02-23 13:25:00,56.86,56.86,56.73,56.86,50200.0,39.0003,39.0003,38.9111,39.0003,50200.0
2006-02-23 13:30:00,56.87,56.92,56.8,56.86,35000.0,39.0072,39.0415,38.9592,39.0003,35000.0
2006-02-23 13:35:00,56.87,56.97,56.87,56.93,41100.0,39.0072,39.0758,39.0072,39.0483,41100.0
2006-02-23 13:40:00,56.92,56.96,56.83,56.9,36800.0,39.0415,39.0689,38.9797,39.0277,36800.0
2006-02-23 13:45:00,56.89,56.98,56.89,56.91,22900.0,39.0209,39.0826,39.0209,39.0346,22900.0
2006-02-23 13:50:00,56.91,57.07,56.89,57.07,46200.0,39.0346,39.1443,39.0209,39.1443,46200.0
2006-02-23 13:55:00,57.06,57.1,56.99,57.02,58600.0,39.1375,39.1649,39.0895,39.1101,58600.0
2006-02-23 14:00:00,57.01,57.28,57.01,57.25,68400.0,39.1032,39.2884,39.1032,39.2678,68400.0
2006-02-23 14:05:00,57.25,57.25,56.96,57.03,87000.0,39.2678,39.2678,39.0689,39.1169,87000.0
2006-02-23 14:10:00,57.02,57.17,56.96,57.02,48700.0,39.1101,39.2129,39.0689,39.1101,48700.0
2006-02-23 14:15:00,57.15,57.16,57.01,57.07,43800.0,39.1992,39.2061,39.1032,39.1443,43800.0
2006-02-23 14:20:00,57.07,57.09,57.03,57.04,31800.0,39.1443,39.1581,39.1169,39.1238,31800.0
2006-02-23 14:25:00,57.05,57.1,56.98,57.01,58100.0,39.1306,39.1649,39.0826,39.1032,58100.0
2006-02-23 14:30:00,56.96,57.02,56.95,56.98,36800.0,39.0689,39.1101,39.062,39.0826,36800.0
2006-02-23 14:35:00,56.99,57.13,56.98,57.13,57300.0,39.0895,39.1855,39.0826,39.1855,57300.0
2006-02-23 14:40:00,57.14,57.16,57.05,57.05,40000.0,39.1924,39.2061,39.1306,39.1306,40000.0
2006-02-23 14:45:00,57.03,57.09,57.02,57.05,35700.0,39.1169,39.1581,39.1101,39.1306,35700.0
2006-02-23 14:50:00,57.05,57.08,57.03,57.04,32900.0,39.1306,39.1512,39.1169,39.1238,32900.0
2006-02-23 14:55:00,57.01,57.05,56.98,57.01,60400.0,39.1032,39.1306,39.0826,39.1032,60400.0
2006-02-23 15:00:00,57.01,57.02,56.96,56.98,37500.0,39.1032,39.1101,39.0689,39.0826,37500.0
2006-02-23 15:05:00,56.99,57.04,56.98,57.0,56600.0,39.0895,39.1238,39.0826,39.0963,56600.0
2006-02-23 15:10:00,57.0,57.05,57.0,57.04,17100.0,39.0963,39.1306,39.0963,39.1238,17100.0
2006-02-23 15:15:00,57.05,57.14,56.87,56.91,83400.0,39.1306,39.1924,39.0072,39.0346,83400.0
2006-02-23 15:20:00,56.92,56.95,56.85,56.9,48500.0,39.0415,39.062,38.9935,39.0277,48500.0
2006-02-23 15:25:00,56.89,56.99,56.87,56.95,67300.0,39.0209,39.0895,39.0072,39.062,67300.0
2006-02-23 15:30:00,56.91,56.98,56.86,56.98,36400.0,39.0346,39.0826,39.0003,39.0826,36400.0
2006-02-23 15:35:00,56.99,56.99,56.84,56.88,52900.0,39.0895,39.0895,38.9866,39.014,52900.0
2006-02-23 15:40:00,56.86,56.88,56.65,56.66,111700.0,39.0003,39.014,38.8563,38.8631,111700.0
2006-02-23 15:45:00,56.66,56.67,56.6,56.66,128700.0,38.8631,38.87,38.822,38.8631,128700.0
2006-02-23 15:50:00,56.66,56.75,56.65,56.65,171900.0,38.8631,38.9249,38.8563,38.8563,171900.0
2006-02-23 15:55:00,56.64,56.65,56.55,56.56,178100.0,38.8494,38.8563,38.7877,38.7945,178100.0
2006-02-24 09:30:00,57.22,57.5,57.22,57.26,153100.0,39.2472,39.4393,39.2472,39.2747,153100.0
2006-02-24 09:35:00,57.25,57.27,56.93,56.93,134900.0,39.2678,39.2815,39.0483,39.0483,134900.0
2006-02-24 09:40:00,56.93,57.37,56.89,57.35,96500.0,39.0483,39.3501,39.0209,39.3364,96500.0
2006-02-24 09:45:00,57.37,57.75,57.34,57.39,198000.0,39.3501,39.6108,39.3295,39.3638,198000.0
2006-02-24 09:50:00,57.4,57.4,57.1,57.4,111200.0,39.3707,39.3707,39.1649,39.3707,111200.0
2006-02-24 09:55:00,57.4,57.68,57.4,57.68,163500.0,39.3707,39.5627,39.3707,39.5627,163500.0
2006-02-24 10:00:00,57.66,57.75,57.42,57.52,112700.0,39.549,39.6108,39.3844,39.453,112700.0
2006-02-24 10:05:00,57.52,57.58,57.42,57.51,68000.0,39.453,39.4942,39.3844,39.4461,68000.0
2006-02-24 10:10:00,57.51,57.65,57.46,57.61,155400.0,39.4461,39.5422,39.4119,39.5147,155400.0
2006-02-24 10:15:00,57.59,57.64,57.31,57.42,112700.0,39.501,39.5353,39.309,39.3844,112700.0
2006-02-24 10:20:00,57.42,57.46,57.3,57.45,71100.0,39.3844,39.4119,39.3021,39.405,71100.0
2006-02-24 10:25:00,57.45,57.55,57.39,57.51,84700.0,39.405,39.4736,39.3638,39.4461,84700.0
2006-02-24 10:30:00,57.54,57.71,57.5,57.55,179000.0,39.4667,39.5833,39.4393,39.4736,179000.0
2006-02-24 10:35:00,57.56,57.69,57.49,57.63,93300.0,39.4804,39.5696,39.4324,39.5285,93300.0
2006-02-24 10:40:00,57.64,57.64,57.39,57.59,86400.0,39.5353,39.5353,39.3638,39.501,86400.0
2006-02-24 10:45:00,57.58,57.6,57.45,57.48,54400.0,39.4942,39.5079,39.405,39.4256,54400.0
2006-02-24 10:50:00,57.49,57.6,57.46,57.6,47300.0,39.4324,39.5079,39.4119,39.5079,47300.0
2006-02-24 10:55:00,57.6,57.67,57.49,57.63,54600.0,39.5079,39.5559,39.4324,39.5285,54600.0
2006-02-24 11:00:00,57.63,57.79,57.6,57.78,126800.0,39.5285,39.6382,39.5079,39.6313,126800.0
2006-02-24 11:05:00,57.78,58.0,57.72,57.87,172600.0,39.6313,39.7822,39.5902,39.6931,172600.0
2006-02-24 11:10:00,57.87,57.97,57.76,57.9,75700.0,39.6931,39.7617,39.6176,39.7136,75700.0
2006-02-24 11:15:00,57.89,57.92,57.78,57.82,40300.0,39.7068,39.7274,39.6313,39.6588,40300.0
2006-02-24 11:20:00,57.79,58.06,57.78,58.02,128900.0,39.6382,39.8234,39.6313,39.796,128900.0
2006-02-24 11:25:00,58.0,58.05,57.85,57.86,71000.0,39.7822,39.8165,39.6794,39.6862,71000.0
2006-02-24 11:30:00,57.89,57.93,57.8,57.83,34500.0,39.7068,39.7342,39.6451,39.6656,34500.0
2006-02-24 11:35:00,57.84,57.99,57.83,57.92,61500.0,39.6725,39.7754,39.6656,39.7274,61500.0
2006-02-24 11:40:00,57.89,57.9,57.64,57.65,61800.0,39.7068,39.7136,39.5353,39.5422,61800.0
2006-02-24 11:45:00,57.64,57.75,57.61,57.64,44200.0,39.5353,39.6108,39.5147,39.5353,44200.0
2006-02-24 11:50:00,57.64,57.68,57.6,57.65,38300.0,39.5353,39.5627,39.5079,39.5422,38300.0
2006-02-24 11:55:00,57.65,57.84,57.63,57.75,58600.0,39.5422,39.6725,39.5285,39.6108,58600.0
2006-02-24 12:00:00,57.79,57.89,57.74,57.86,30600.0,39.6382,39.7068,39.6039,39.6862,30600.0
2006-02-24 12:05:00,57.88,57.97,57.81,57.83,52600.0,39.6999,39.7617,39.6519,39.6656,52600.0
2006-02-24 12:10:00,57.84,57.98,57.81,57.97,22600.0,39.6725,39.7685,39.6519,39.7617,22600.0
2006-02-24 12:15:00,57.94,58.0,57.88,57.88,19600.0,39.7411,39.7822,39.6999,39.6999,19600.0
2006-02-24 12:20:00,57.9,58.01,57.88,57.96,53500.0,39.7136,39.7891,39.6999,39.7548,53500.0
2006-02-24 12:25:00,57.96,58.02,57.95,58.0,40400.0,39.7548,39.796,39.7479,39.7822,40400.0
2006-02-24 12:30:00,57.98,58.03,57.95,58.0,21300.0,39.7685,39.8028,39.7479,39.7822,21300.0
2006-02-24 12:35:00,58.01,58.04,57.96,57.96,35600.0,39.7891,39.8097,39.7548,39.7548,35600.0
2006-02-24 12:40:00,57.97,57.99,57.87,57.95,29700.0,39.7617,39.7754,39.6931,39.7479,29700.0
2006-02-24 12:45:00,57.93,57.93,57.78,57.85,23900.0,39.7342,39.7342,39.6313,39.6794,23900.0
2006-02-24 12:50:00,57.84,57.97,57.84,57.96,14800.0,39.6725,39.7617,39.6725,39.7548,14800.0
2006-02-24 12:55:00,57.96,57.98,57.92,57.93,16200.0,39.7548,39.7685,39.7274,39.7342,16200.0
2006-02-24 13:00:00,57.93,57.96,57.83,57.84,13500.0,39.7342,39.7548,39.6656,39.6725,13500.0
2006-02-24 13:05:00,57.86,58.0,57.83,57.97,21000.0,39.6862,39.7822,39.6656,39.7617,21000.0
2006-02-24 13:10:00,57.97,58.0,57.85,58.0,22600.0,39.7617,39.7822,39.6794,39.7822,22600.0
2006-02-24 13:15:00,58.0,58.05,57.91,58.0,37600.0,39.7822,39.8165,39.7205,39.7822,37600.0
2006-02-24 13:20:00,58.0,58.04,57.94,58.0,51100.0,39.7822,39.8097,39.7411,39.7822,51100.0
2006-02-24 13:25:00,58.0,58.0,57.95,57.95,28100.0,39.7822,39.7822,39.7479,39.7479,28100.0
2006-02-24 13:30:00,57.95,57.98,57.82,57.9,31200.0,39.7479,39.7685,39.6588,39.7136,31200.0
2006-02-24 13:35:00,57.94,57.96,57.89,57.95,13100.0,39.7411,39.7548,39.7068,39.7479,13100.0
2006-02-24 13:40:00,57.94,57.98,57.85,57.89,19800.0,39.7411,39.7685,39.6794,39.7068,19800.0
2006-02-24 13:45:00,57.86,57.92,57.81,57.88,16200.0,39.6862,39.7274,39.6519,39.6999,16200.0
2006-02-24 13:50:00,57.89,57.96,57.89,57.93,12900.0,39.7068,39.7548,39.7068,39.7342,12900.0
2006-02-24 13:55:00,57.94,57.96,57.85,57.92,14400.0,39.7411,39.7548,39.6794,39.7274,14400.0
2006-02-24 14:00:00,57.94,57.99,57.85,57.93,33200.0,39.7411,39.7754,39.6794,39.7342,33200.0
2006-02-24 14:05:00,57.94,57.98,57.91,57.93,20800.0,39.7411,39.7685,39.7205,39.7342,20800.0
2006-02-24 14:10:00,57.95,57.99,57.91,57.92,32500.0,39.7479,39.7754,39.7205,39.7274,32500.0
2006-02-24 14:15:00,57.92,57.95,57.91,57.94,15000.0,39.7274,39.7479,39.7205,39.7411,15000.0
2006-02-24 14:20:00,57.92,57.94,57.91,57.93,11800.0,39.7274,39.7411,39.7205,39.7342,11800.0
2006-02-24 14:25:00,57.92,57.92,57.88,57.91,13700.0,39.7274,39.7274,39.6999,39.7205,13700.0
2006-02-24 14:30:00,57.92,57.94,57.88,57.92,17900.0,39.7274,39.7411,39.6999,39.7274,17900.0
2006-02-24 14:35:00,57.92,57.94,57.88,57.9,12000.0,39.7274,39.7411,39.6999,39.7136,12000.0
2006-02-24 14:40:00,57.9,57.94,57.88,57.94,41000.0,39.7136,39.7411,39.6999,39.7411,41000.0
2006-02-24 14:45:00,57.94,57.94,57.89,57.92,37200.0,39.7411,39.7411,39.7068,39.7274,37200.0
2006-02-24 14:50:00,57.92,58.01,57.92,58.01,45600.0,39.7274,39.7891,39.7274,39.7891,45600.0
2006-02-24 14:55:00,58.01,58.09,57.99,58.03,61100.0,39.7891,39.844,39.7754,39.8028,61100.0
2006-02-24 15:00:00,58.04,58.14,57.98,58.1,89700.0,39.8097,39.8783,39.7685,39.8508,89700.0
2006-02-24 15:05:00,58.1,58.14,58.06,58.09,33500.0,39.8508,39.8783,39.8234,39.844,33500.0
2006-02-24 15:10:00,58.07,58.07,57.94,58.0,36400.0,39.8303,39.8303,39.7411,39.7822,36400.0
2006-02-24 15:15:00,58.0,58.05,57.95,57.98,26900.0,39.7822,39.8165,39.7479,39.7685,26900.0
2006-02-24 15:20:00,57.98,58.06,57.94,57.96,36100.0,39.7685,39.8234,39.7411,39.7548,36100.0
2006-02-24 15:25:00,57.97,58.02,57.95,58.0,43200.0,39.7617,39.796,39.7479,39.7822,43200.0
2006-02-24 15:30:00,58.0,58.04,57.98,57.99,41900.0,39.7822,39.8097,39.7685,39.7754,41900.0
2006-02-24 15:35:00,57.99,58.05,57.99,58.05,44200.0,39.7754,39.8165,39.7754,39.8165,44200.0
2006-02-24 15:40:00,58.05,58.07,58.02,58.02,57500.0,39.8165,39.8303,39.796,39.796,57500.0
2006-02-24 15:45:00,58.02,58.05,57.99,58.03,66800.0,39.796,39.8165,39.7754,39.8028,66800.0
2006-02-24 15:50:00,58.03,58.09,57.99,58.01,117100.0,39.8028,39.844,39.7754,39.7891,117100.0
2006-02-24 15:55:00,58.0,58.07,57.95,58.06,221800.0,39.7822,39.8303,39.7479,39.8234,221800.0
2006-02-27 09:30:00,56.9,57.44,56.9,57.23,449200.0,39.0277,39.3981,39.0277,39.2541,449200.0
2006-02-27 09:35:00,57.09,57.28,56.69,56.73,273100.0,39.1581,39.2884,38.8837,38.9111,273100.0
2006-02-27 09:40:00,56.74,57.11,56.59,56.65,274900.0,38.918,39.1718,38.8151,38.8563,274900.0
2006-02-27 09:45:00,56.6,56.8,56.29,56.53,220900.0,38.822,38.9592,38.6093,38.774,220900.0
2006-02-27 09:50:00,56.52,56.6,56.38,56.59,151500.0,38.7671,38.822,38.6711,38.8151,151500.0
2006-02-27 09:55:00,56.59,56.63,56.26,56.35,160200.0,38.8151,38.8426,38.5888,38.6505,160200.0
2006-02-27 10:00:00,56.33,56.41,56.07,56.09,202400.0,38.6368,38.6917,38.4584,38.4722,202400.0
2006-02-27 10:05:00,56.09,56.19,55.93,56.11,266900.0,38.4722,38.5408,38.3624,38.4859,266900.0
2006-02-27 10:10:00,56.1,56.14,55.91,55.96,149200.0,38.479,38.5065,38.3487,38.383,149200.0
2006-02-27 10:15:00,55.97,56.15,55.91,55.96,157500.0,38.3899,38.5133,38.3487,38.383,157500.0
2006-02-27 10:20:00,55.97,55.97,55.83,55.86,117800.0,38.3899,38.3899,38.2938,38.3144,117800.0
2006-02-27 10:25:00,55.85,55.87,55.71,55.77,174800.0,38.3076,38.3213,38.2115,38.2527,174800.0
2006-02-27 10:30:00,55.75,55.78,55.42,55.45,289900.0,38.239,38.2595,38.0126,38.0332,289900.0
2006-02-27 10:35:00,55.39,55.55,55.14,55.15,211500.0,37.992,38.1018,37.8206,37.8274,211500.0
2006-02-27 10:40:00,55.14,55.6,55.13,55.57,160300.0,37.8206,38.1361,37.8137,38.1155,160300.0
2006-02-27 10:45:00,55.57,55.69,55.43,55.58,138100.0,38.1155,38.1978,38.0195,38.1224,138100.0
2006-02-27 10:50:00,55.58,55.7,55.54,55.68,93100.0,38.1224,38.2047,38.0949,38.1909,93100.0
2006-02-27 10:55:00,55.69,55.75,55.33,55.35,100000.0,38.1978,38.239,37.9509,37.9646,100000.0
2006-02-27 11:00:00,55.33,55.54,55.2,55.48,99000.0,37.9509,38.0949,37.8617,38.0538,99000.0
2006-02-27 11:05:00,55.48,55.56,55.43,55.52,68600.0,38.0538,38.1086,38.0195,38.0812,68600.0
2006-02-27 11:10:00,55.52,55.56,55.42,55.48,66000.0,38.0812,38.1086,38.0126,38.0538,66000.0
2006-02-27 11:15:00,55.5,55.62,55.44,55.62,83300.0,38.0675,38.1498,38.0263,38.1498,83300.0
2006-02-27 11:20:00,55.62,55.68,55.56,55.6,66900.0,38.1498,38.1909,38.1086,38.1361,66900.0
2006-02-27 11:25:00,55.6,55.61,55.48,55.48,59800.0,38.1361,38.1429,38.0538,38.0538,59800.0
2006-02-27 11:30:00,55.45,55.46,55.35,55.42,74900.0,38.0332,38.04,37.9646,38.0126,74900.0
2006-02-27 11:35:00,55.42,55.53,55.41,55.45,65100.0,38.0126,38.0881,38.0058,38.0332,65100.0
2006-02-27 11:40:00,55.46,55.53,55.3,55.31,56100.0,38.04,38.0881,37.9303,37.9372,56100.0
2006-02-27 11:45:00,55.32,55.58,55.32,55.42,78800.0,37.944,38.1224,37.944,38.0126,78800.0
2006-02-27 11:50:00,55.39,55.48,55.39,55.43,41700.0,37.992,38.0538,37.992,38.0195,41700.0
2006-02-27 11:55:00,55.42,55.53,55.42,55.53,25000.0,38.0126,38.0881,38.0126,38.0881,25000.0
2006-02-27 12:00:00,55.52,55.63,55.51,55.56,47900.0,38.0812,38.1567,38.0743,38.1086,47900.0
2006-02-27 12:05:00,55.57,55.7,55.56,55.63,51300.0,38.1155,38.2047,38.1086,38.1567,51300.0
2006-02-27 12:10:00,55.61,55.65,55.5,55.5,40300.0,38.1429,38.1704,38.0675,38.0675,40300.0
2006-02-27 12:15:00,55.5,55.5,55.35,55.39,48000.0,38.0675,38.0675,37.9646,37.992,48000.0
2006-02-27 12:20:00,55.41,55.51,55.35,55.51,56600.0,38.0058,38.0743,37.9646,38.0743,56600.0
2006-02-27 12:25:00,55.51,55.52,55.36,55.37,79300.0,38.0743,38.0812,37.9715,37.9783,79300.0
2006-02-27 12:30:00,55.37,55.41,55.28,55.3,83700.0,37.9783,38.0058,37.9166,37.9303,83700.0
2006-02-27 12:35:00,55.3,55.37,55.27,55.29,40000.0,37.9303,37.9783,37.9097,37.9234,40000.0
2006-02-27 12:40:00,55.29,55.35,55.27,55.31,38400.0,37.9234,37.9646,37.9097,37.9372,38400.0
2006-02-27 12:45:00,55.31,55.33,55.21,55.21,67100.0,37.9372,37.9509,37.8686,37.8686,67100.0
2006-02-27 12:50:00,55.22,55.32,55.2,55.28,75200.0,37.8754,37.944,37.8617,37.9166,75200.0
2006-02-27 12:55:00,55.29,55.32,55.25,55.27,32000.0,37.9234,37.944,37.896,37.9097,32000.0
2006-02-27 13:00:00,55.28,55.31,55.21,55.24,50300.0,37.9166,37.9372,37.8686,37.8892,50300.0
2006-02-27 13:05:00,55.2,55.27,55.2,55.2,65200.0,37.8617,37.9097,37.8617,37.8617,65200.0
2006-02-27 13:10:00,55.2,55.2,55.11,55.13,83600.0,37.8617,37.8617,37.8,37.8137,83600.0
2006-02-27 13:15:00,55.13,55.15,54.91,55.07,190800.0,37.8137,37.8274,37.6628,37.7725,190800.0
2006-02-27 13:20:00,55.07,55.09,54.95,55.0,59900.0,37.7725,37.7863,37.6902,37.7245,59900.0
2006-02-27 13:25:00,55.0,55.04,54.9,54.97,72100.0,37.7245,37.752,37.6559,37.704,72100.0
2006-02-27 13:30:00,54.97,55.18,54.97,55.03,126600.0,37.704,37.848,37.704,37.7451,126600.0
2006-02-27 13:35:00,55.04,55.2,55.01,55.19,135000.0,37.752,37.8617,37.7314,37.8549,135000.0
2006-02-27 13:40:00,55.17,55.22,55.08,55.11,128800.0,37.8411,37.8754,37.7794,37.8,128800.0
2006-02-27 13:45:00,55.1,55.1,54.96,54.99,75400.0,37.7931,37.7931,37.6971,37.7177,75400.0
2006-02-27 13:50:00,55.0,55.05,54.99,55.05,40900.0,37.7245,37.7588,37.7177,37.7588,40900.0
2006-02-27 13:55:00,55.05,55.1,54.98,55.02,37300.0,37.7588,37.7931,37.7108,37.7383,37300.0
2006-02-27 14:00:00,55.02,55.06,54.97,55.0,56300.0,37.7383,37.7657,37.704,37.7245,56300.0
2006-02-27 14:05:00,55.0,55.05,54.92,54.98,76700.0,37.7245,37.7588,37.6697,37.7108,76700.0
2006-02-27 14:10:00,54.99,55.05,54.88,55.0,73200.0,37.7177,37.7588,37.6422,37.7245,73200.0
2006-02-27 14:15:00,55.0,55.04,54.92,55.03,112100.0,37.7245,37.752,37.6697,37.7451,112100.0
2006-02-27 14:20:00,55.03,55.04,54.97,54.97,50900.0,37.7451,37.752,37.704,37.704,50900.0
2006-02-27 14:25:00,54.97,54.99,54.9,54.98,46400.0,37.704,37.7177,37.6559,37.7108,46400.0
2006-02-27 14:30:00,54.97,55.02,54.95,55.0,41600.0,37.704,37.7383,37.6902,37.7245,41600.0
2006-02-27 14:35:00,54.99,55.04,54.97,55.04,37400.0,37.7177,37.752,37.704,37.752,37400.0
2006-02-27 14:40:00,55.05,55.1,55.03,55.08,61400.0,37.7588,37.7931,37.7451,37.7794,61400.0
2006-02-27 14:45:00,55.07,55.09,55.02,55.02,82200.0,37.7725,37.7863,37.7383,37.7383,82200.0
2006-02-27 14:50:00,55.01,55.01,54.95,54.95,52200.0,37.7314,37.7314,37.6902,37.6902,52200.0
2006-02-27 14:55:00,54.95,54.97,54.92,54.92,52700.0,37.6902,37.704,37.6697,37.6697,52700.0
2006-02-27 15:00:00,54.91,54.97,54.91,54.96,73600.0,37.6628,37.704,37.6628,37.6971,73600.0
2006-02-27 15:05:00,54.96,54.99,54.95,54.96,57700.0,37.6971,37.7177,37.6902,37.6971,57700.0
2006-02-27 15:10:00,54.96,54.96,54.83,54.87,85000.0,37.6971,37.6971,37.6079,37.6354,85000.0
2006-02-27 15:15:00,54.86,54.86,54.65,54.7,119400.0,37.6285,37.6285,37.4845,37.5188,119400.0
2006-02-27 15:20:00,54.7,54.71,54.45,54.52,152300.0,37.5188,37.5256,37.3473,37.3953,152300.0
2006-02-27 15:25:00,54.51,54.62,54.42,54.47,177300.0,37.3884,37.4639,37.3267,37.361,177300.0
2006-02-27 15:30:00,54.47,54.58,54.45,54.46,129000.0,37.361,37.4365,37.3473,37.3541,129000.0
2006-02-27 15:35:00,54.47,54.64,54.47,54.5,174100.0,37.361,37.4776,37.361,37.3816,174100.0
2006-02-27 15:40:00,54.51,54.56,54.5,54.52,129700.0,37.3884,37.4227,37.3816,37.3953,129700.0
2006-02-27 15:45:00,54.52,54.67,54.51,54.64,262100.0,37.3953,37.4982,37.3884,37.4776,262100.0
2006-02-27 15:50:00,54.63,54.8,54.63,54.7,254200.0,37.4708,37.5874,37.4708,37.5188,254200.0
2006-02-27 15:55:00,54.69,54.76,54.65,54.76,339100.0,37.5119,37.5599,37.4845,37.5599,339100.0
2006-02-28 09:30:00,54.78,54.78,53.75,54.0,631000.0,37.5736,37.5736,36.8672,37.0386,631000.0
2006-02-28 09:35:00,54.0,54.19,53.75,53.86,358100.0,37.0386,37.169,36.8672,36.9426,358100.0
2006-02-28 09:40:00,53.85,54.3,53.67,53.84,264500.0,36.9357,37.2444,36.8123,36.9289,264500.0
2006-02-28 09:45:00,53.84,54.0,53.74,53.86,182700.0,36.9289,37.0386,36.8603,36.9426,182700.0
2006-02-28 09:50:00,53.86,53.88,53.64,53.66,123000.0,36.9426,36.9563,36.7917,36.8054,123000.0
2006-02-28 09:55:00,53.65,53.66,53.3,53.38,304400.0,36.7986,36.8054,36.5585,36.6134,304400.0
2006-02-28 10:00:00,53.38,53.4,53.15,53.29,212100.0,36.6134,36.6271,36.4556,36.5516,212100.0
2006-02-28 10:05:00,53.25,53.29,52.75,53.05,324800.0,36.5242,36.5516,36.1813,36.387,324800.0
2006-02-28 10:10:00,53.07,53.16,52.76,52.96,252200.0,36.4007,36.4625,36.1881,36.3253,252200.0
2006-02-28 10:15:00,52.96,53.08,52.8,53.05,252200.0,36.3253,36.4076,36.2156,36.387,252200.0
2006-02-28 10:20:00,53.05,53.15,52.94,53.0,289500.0,36.387,36.4556,36.3116,36.3527,289500.0
2006-02-28 10:25:00,53.02,53.12,52.8,53.1,243200.0,36.3665,36.435,36.2156,36.4213,243200.0
2006-02-28 10:30:00,53.07,53.18,52.86,52.96,168500.0,36.4007,36.4762,36.2567,36.3253,168500.0
2006-02-28 10:35:00,52.96,52.96,52.64,52.7,214600.0,36.3253,36.3253,36.1058,36.147,214600.0
2006-02-28 10:40:00,52.69,52.85,52.54,52.71,214300.0,36.1401,36.2498,36.0372,36.1538,214300.0
2006-02-28 10:45:00,52.67,52.8,52.35,52.45,294200.0,36.1264,36.2156,35.9069,35.9755,294200.0
2006-02-28 10:50:00,52.49,52.75,52.41,52.56,242300.0,36.0029,36.1813,35.9481,36.0509,242300.0
2006-02-28 10:55:00,52.59,52.75,52.54,52.59,116800.0,36.0715,36.1813,36.0372,36.0715,116800.0
2006-02-28 11:00:00,52.59,52.74,52.52,52.7,149100.0,36.0715,36.1744,36.0235,36.147,149100.0
2006-02-28 11:05:00,52.74,52.78,52.61,52.7,130900.0,36.1744,36.2018,36.0852,36.147,130900.0
2006-02-28 11:10:00,52.7,52.85,52.68,52.75,174200.0,36.147,36.2498,36.1332,36.1813,174200.0
2006-02-28 11:15:00,52.75,52.82,52.68,52.74,198900.0,36.1813,36.2293,36.1332,36.1744,198900.0
2006-02-28 11:20:00,52.75,52.92,52.72,52.84,164100.0,36.1813,36.2979,36.1607,36.243,164100.0
2006-02-28 11:25:00,52.87,52.96,52.82,52.94,124300.0,36.2636,36.3253,36.2293,36.3116,124300.0
2006-02-28 11:30:00,52.94,52.98,52.81,52.92,253200.0,36.3116,36.339,36.2224,36.2979,253200.0
2006-02-28 11:35:00,52.9,53.0,52.83,52.94,267800.0,36.2841,36.3527,36.2361,36.3116,267800.0
2006-02-28 11:40:00,52.94,53.1,52.9,53.03,266100.0,36.3116,36.4213,36.2841,36.3733,266100.0
2006-02-28 11:45:00,53.01,53.26,52.89,53.18,159400.0,36.3596,36.5311,36.2773,36.4762,159400.0
2006-02-28 11:50:00,53.18,53.37,53.16,53.29,210700.0,36.4762,36.6065,36.4625,36.5516,210700.0
2006-02-28 11:55:00,53.29,53.3,53.2,53.2,130400.0,36.5516,36.5585,36.4899,36.4899,130400.0
2006-02-28 12:00:00,53.21,53.4,53.19,53.33,157100.0,36.4968,36.6271,36.4831,36.5791,157100.0
2006-02-28 12:05:00,53.33,53.4,53.31,53.35,90600.0,36.5791,36.6271,36.5654,36.5928,90600.0
2006-02-28 12:10:00,53.34,53.36,53.26,53.3,79600.0,36.5859,36.5997,36.5311,36.5585,79600.0
2006-02-28 12:15:00,53.29,53.3,53.23,53.29,103500.0,36.5516,36.5585,36.5105,36.5516,103500.0
2006-02-28 12:20:00,53.29,53.31,53.21,53.22,69300.0,36.5516,36.5654,36.4968,36.5036,69300.0
2006-02-28 12:25:00,53.21,53.26,53.17,53.21,116800.0,36.4968,36.5311,36.4693,36.4968,116800.0
2006-02-28 12:30:00,53.2,53.26,53.15,53.24,109200.0,36.4899,36.5311,36.4556,36.5174,109200.0
2006-02-28 12:35:00,53.24,53.29,53.18,53.23,64900.0,36.5174,36.5516,36.4762,36.5105,64900.0
2006-02-28 12:40:00,53.23,53.38,53.22,53.38,104500.0,36.5105,36.6134,36.5036,36.6134,104500.0
2006-02-28 12:45:00,53.36,53.47,53.26,53.28,97800.0,36.5997,36.6751,36.5311,36.5448,97800.0
2006-02-28 12:50:00,53.29,53.4,53.26,53.34,65900.0,36.5516,36.6271,36.5311,36.5859,65900.0
2006-02-28 12:55:00,53.35,53.35,53.18,53.21,58600.0,36.5928,36.5928,36.4762,36.4968,58600.0
2006-02-28 13:00:00,53.22,53.33,53.21,53.3,64100.0,36.5036,36.5791,36.4968,36.5585,64100.0
2006-02-28 13:05:00,53.3,53.37,53.29,53.34,65300.0,36.5585,36.6065,36.5516,36.5859,65300.0
2006-02-28 13:10:00,53.32,53.33,53.21,53.29,122100.0,36.5722,36.5791,36.4968,36.5516,122100.0
2006-02-28 13:15:00,53.28,53.4,53.19,53.35,101700.0,36.5448,36.6271,36.4831,36.5928,101700.0
2006-02-28 13:20:00,53.35,53.41,53.32,53.36,129500.0,36.5928,36.634,36.5722,36.5997,129500.0
2006-02-28 13:25:00,53.36,53.45,53.3,53.35,100400.0,36.5997,36.6614,36.5585,36.5928,100400.0
2006-02-28 13:30:00,53.35,53.37,53.25,53.27,89700.0,36.5928,36.6065,36.5242,36.5379,89700.0
2006-02-28 13:35:00,53.28,53.34,53.2,53.25,120200.0,36.5448,36.5859,36.4899,36.5242,120200.0
2006-02-28 13:40:00,53.24,53.35,53.24,53.25,128400.0,36.5174,36.5928,36.5174,36.5242,128400.0
2006-02-28 13:45:00,53.24,53.25,53.1,53.18,113600.0,36.5174,36.5242,36.4213,36.4762,113600.0
2006-02-28 13:50:00,53.18,53.21,53.12,53.18,88300.0,36.4762,36.4968,36.435,36.4762,88300.0
2006-02-28 13:55:00,53.19,53.25,53.12,53.24,480800.0,36.4831,36.5242,36.435,36.5174,480800.0
2006-02-28 14:00:00,53.23,53.24,53.05,53.1,110000.0,36.5105,36.5174,36.387,36.4213,110000.0
2006-02-28 14:05:00,53.11,53.13,53.02,53.06,136400.0,36.4282,36.4419,36.3665,36.3939,136400.0
2006-02-28 14:10:00,53.07,53.09,53.01,53.08,67200.0,36.4007,36.4145,36.3596,36.4076,67200.0
2006-02-28 14:15:00,53.08,53.09,53.07,53.08,24500.0,36.4076,36.4145,36.4007,36.4076,24500.0
2006-02-28 14:20:00,53.08,53.1,53.01,53.08,144100.0,36.4076,36.4213,36.3596,36.4076,144100.0
2006-02-28 14:25:00,53.08,53.13,53.05,53.12,62800.0,36.4076,36.4419,36.387,36.435,62800.0
2006-02-28 14:30:00,53.12,53.12,53.01,53.07,59300.0,36.435,36.435,36.3596,36.4007,59300.0
2006-02-28 14:35:00,53.07,53.07,52.91,53.02,131600.0,36.4007,36.4007,36.291,36.3665,131600.0
2006-02-28 14:40:00,53.03,53.05,52.9,52.9,64200.0,36.3733,36.387,36.2841,36.2841,64200.0
2006-02-28 14:45:00,52.91,52.99,52.82,52.87,79300.0,36.291,36.3459,36.2293,36.2636,79300.0
2006-02-28 14:50:00,52.86,52.91,52.82,52.89,75600.0,36.2567,36.291,36.2293,36.2773,75600.0
2006-02-28 14:55:00,52.9,52.95,52.81,52.84,78600.0,36.2841,36.3184,36.2224,36.243,78600.0
2006-02-28 15:00:00,52.84,53.07,52.83,53.04,105200.0,36.243,36.4007,36.2361,36.3802,105200.0
2006-02-28 15:05:00,53.03,53.03,52.83,52.85,71100.0,36.3733,36.3733,36.2361,36.2498,71100.0
2006-02-28 15:10:00,52.87,52.91,52.85,52.88,55900.0,36.2636,36.291,36.2498,36.2704,55900.0
2006-02-28 15:15:00,52.87,53.07,52.86,53.0,124000.0,36.2636,36.4007,36.2567,36.3527,124000.0
2006-02-28 15:20:00,53.0,53.06,52.98,53.06,111500.0,36.3527,36.3939,36.339,36.3939,111500.0
2006-02-28 15:25:00,53.05,53.06,52.95,53.0,79900.0,36.387,36.3939,36.3184,36.3527,79900.0
2006-02-28 15:30:00,53.0,53.01,52.93,52.94,102700.0,36.3527,36.3596,36.3047,36.3116,102700.0
2006-02-28 15:35:00,52.91,53.0,52.88,52.98,124400.0,36.291,36.3527,36.2704,36.339,124400.0
2006-02-28 15:40:00,52.97,53.0,52.92,52.95,125800.0,36.3322,36.3527,36.2979,36.3184,125800.0
2006-02-28 15:45:00,52.96,52.98,52.89,52.94,144700.0,36.3253,36.339,36.2773,36.3116,144700.0
2006-02-28 15:50:00,52.94,53.0,52.9,52.95,162900.0,36.3116,36.3527,36.2841,36.3184,162900.0
2006-02-28 15:55:00,52.95,52.98,52.76,52.89,282900.0,36.3184,36.339,36.1881,36.2773,282900.0
2006-03-01 09:30:00,53.28,53.34,53.07,53.34,258700.0,36.5448,36.5859,36.4007,36.5859,258700.0
2006-03-01 09:35:00,53.31,53.53,53.25,53.47,162700.0,36.5654,36.7163,36.5242,36.6751,162700.0
2006-03-01 09:40:00,53.5,53.63,53.43,53.53,146500.0,36.6957,36.7849,36.6477,36.7163,146500.0
2006-03-01 09:45:00,53.53,53.53,53.3,53.48,127000.0,36.7163,36.7163,36.5585,36.682,127000.0
2006-03-01 09:50:00,53.47,53.52,53.4,53.46,122900.0,36.6751,36.7094,36.6271,36.6682,122900.0
2006-03-01 09:55:00,53.46,53.55,53.34,53.34,129800.0,36.6682,36.73,36.5859,36.5859,129800.0
2006-03-01 10:00:00,53.34,53.48,53.26,53.34,179500.0,36.5859,36.682,36.5311,36.5859,179500.0
2006-03-01 10:05:00,53.35,53.37,53.25,53.25,130800.0,36.5928,36.6065,36.5242,36.5242,130800.0
2006-03-01 10:10:00,53.25,53.31,53.09,53.09,136100.0,36.5242,36.5654,36.4145,36.4145,136100.0
2006-03-01 10:15:00,53.09,53.28,53.05,53.17,119100.0,36.4145,36.5448,36.387,36.4693,119100.0
2006-03-01 10:20:00,53.18,53.24,53.05,53.09,92200.0,36.4762,36.5174,36.387,36.4145,92200.0
2006-03-01 10:25:00,53.08,53.26,53.08,53.25,95700.0,36.4076,36.5311,36.4076,36.5242,95700.0
2006-03-01 10:30:00,53.25,53.25,53.12,53.2,49800.0,36.5242,36.5242,36.435,36.4899,49800.0
2006-03-01 10:35:00,53.23,53.34,53.18,53.27,146100.0,36.5105,36.5859,36.4762,36.5379,146100.0
2006-03-01 10:40:00,53.27,53.45,53.26,53.36,178700.0,36.5379,36.6614,36.5311,36.5997,178700.0
2006-03-01 10:45:00,53.36,53.6,53.35,53.43,135600.0,36.5997,36.7643,36.5928,36.6477,135600.0
2006-03-01 10:50:00,53.42,53.55,53.35,53.48,125700.0,36.6408,36.73,36.5928,36.682,125700.0
2006-03-01 10:55:00,53.48,53.48,53.37,53.38,84000.0,36.682,36.682,36.6065,36.6134,84000.0
2006-03-01 11:00:00,53.39,53.52,53.38,53.52,109300.0,36.6202,36.7094,36.6134,36.7094,109300.0
2006-03-01 11:05:00,53.52,53.7,53.52,53.68,111000.0,36.7094,36.8329,36.7094,36.8191,111000.0
2006-03-01 11:10:00,53.69,53.74,53.53,53.63,101900.0,36.826,36.8603,36.7163,36.7849,101900.0
2006-03-01 11:15:00,53.65,53.7,53.5,53.67,117800.0,36.7986,36.8329,36.6957,36.8123,117800.0
2006-03-01 11:20:00,53.63,53.83,53.63,53.73,98200.0,36.7849,36.922,36.7849,36.8534,98200.0
2006-03-01 11:25:00,53.73,53.79,53.61,53.79,56300.0,36.8534,36.8946,36.7711,36.8946,56300.0
2006-03-01 11:30:00,53.79,53.85,53.66,53.67,93200.0,36.8946,36.9357,36.8054,36.8123,93200.0
2006-03-01 11:35:00,53.67,53.74,53.67,53.69,46400.0,36.8123,36.8603,36.8123,36.826,46400.0
2006-03-01 11:40:00,53.66,53.66,53.48,53.55,100100.0,36.8054,36.8054,36.682,36.73,100100.0
2006-03-01 11:45:00,53.55,53.69,53.54,53.58,75200.0,36.73,36.826,36.7231,36.7506,75200.0
2006-03-01 11:50:00,53.58,53.59,53.48,53.51,92400.0,36.7506,36.7574,36.682,36.7025,92400.0
2006-03-01 11:55:00,53.51,53.52,53.41,53.42,88800.0,36.7025,36.7094,36.634,36.6408,88800.0
2006-03-01 12:00:00,53.42,53.51,53.31,53.35,138200.0,36.6408,36.7025,36.5654,36.5928,138200.0
2006-03-01 12:05:00,53.35,53.39,53.32,53.39,61300.0,36.5928,36.6202,36.5722,36.6202,61300.0
2006-03-01 12:10:00,53.37,53.43,53.3,53.35,63600.0,36.6065,36.6477,36.5585,36.5928,63600.0
2006-03-01 12:15:00,53.36,53.43,53.31,53.33,41600.0,36.5997,36.6477,36.5654,36.5791,41600.0
2006-03-01 12:20:00,53.36,53.39,53.33,53.37,29000.0,36.5997,36.6202,36.5791,36.6065,29000.0
2006-03-01 12:25:00,53.34,53.37,53.32,53.35,61500.0,36.5859,36.6065,36.5722,36.5928,61500.0
2006-03-01 12:30:00,53.35,53.36,53.26,53.27,58100.0,36.5928,36.5997,36.5311,36.5379,58100.0
2006-03-01 12:35:00,53.27,53.33,53.26,53.27,25400.0,36.5379,36.5791,36.5311,36.5379,25400.0
2006-03-01 12:40:00,53.27,53.38,53.27,53.33,33700.0,36.5379,36.6134,36.5379,36.5791,33700.0
2006-03-01 12:45:00,53.33,53.38,53.31,53.36,35900.0,36.5791,36.6134,36.5654,36.5997,35900.0
2006-03-01 12:50:00,53.36,53.4,53.25,53.29,64700.0,36.5997,36.6271,36.5242,36.5516,64700.0
2006-03-01 12:55:00,53.29,53.35,53.26,53.26,31800.0,36.5516,36.5928,36.5311,36.5311,31800.0
2006-03-01 13:00:00,53.28,53.3,53.2,53.26,77900.0,36.5448,36.5585,36.4899,36.5311,77900.0
2006-03-01 13:05:00,53.26,53.29,53.19,53.19,61700.0,36.5311,36.5516,36.4831,36.4831,61700.0
2006-03-01 13:10:00,53.19,53.23,53.15,53.17,35200.0,36.4831,36.5105,36.4556,36.4693,35200.0
2006-03-01 13:15:00,53.18,53.25,53.16,53.24,33500.0,36.4762,36.5242,36.4625,36.5174,33500.0
2006-03-01 13:20:00,53.23,53.26,53.16,53.18,35800.0,36.5105,36.5311,36.4625,36.4762,35800.0
2006-03-01 13:25:00,53.18,53.25,53.18,53.2,28600.0,36.4762,36.5242,36.4762,36.4899,28600.0
2006-03-01 13:30:00,53.21,53.23,53.17,53.19,21500.0,36.4968,36.5105,36.4693,36.4831,21500.0
2006-03-01 13:35:00,53.2,53.22,53.13,53.16,31600.0,36.4899,36.5036,36.4419,36.4625,31600.0
2006-03-01 13:40:00,53.15,53.19,53.11,53.13,15700.0,36.4556,36.4831,36.4282,36.4419,15700.0
2006-03-01 13:45:00,53.12,53.19,53.11,53.12,30700.0,36.435,36.4831,36.4282,36.435,30700.0
2006-03-01 13:50:00,53.13,53.14,53.04,53.09,43500.0,36.4419,36.4488,36.3802,36.4145,43500.0
2006-03-01 13:55:00,53.09,53.16,53.09,53.11,36500.0,36.4145,36.4625,36.4145,36.4282,36500.0
2006-03-01 14:00:00,53.11,53.13,52.99,53.1,72000.0,36.4282,36.4419,36.3459,36.4213,72000.0
2006-03-01 14:05:00,53.09,53.13,53.05,53.12,23400.0,36.4145,36.4419,36.387,36.435,23400.0
2006-03-01 14:10:00,53.12,53.13,53.01,53.09,31300.0,36.435,36.4419,36.3596,36.4145,31300.0
2006-03-01 14:15:00,53.09,53.1,52.93,52.94,96700.0,36.4145,36.4213,36.3047,36.3116,96700.0
2006-03-01 14:20:00,52.94,52.98,52.92,52.97,46300.0,36.3116,36.339,36.2979,36.3322,46300.0
2006-03-01 14:25:00,52.94,52.96,52.92,52.94,74800.0,36.3116,36.3253,36.2979,36.3116,74800.0
2006-03-01 14:30:00,52.94,52.97,52.82,52.85,60500.0,36.3116,36.3322,36.2293,36.2498,60500.0
2006-03-01 14:35:00,52.87,52.95,52.81,52.9,49800.0,36.2636,36.3184,36.2224,36.2841,49800.0
2006-03-01 14:40:00,52.87,53.02,52.87,52.98,26600.0,36.2636,36.3665,36.2636,36.339,26600.0
2006-03-01 14:45:00,52.97,52.97,52.88,52.91,25600.0,36.3322,36.3322,36.2704,36.291,25600.0
2006-03-01 14:50:00,52.91,52.92,52.85,52.88,39200.0,36.291,36.2979,36.2498,36.2704,39200.0
2006-03-01 14:55:00,52.87,52.89,52.83,52.85,58600.0,36.2636,36.2773,36.2361,36.2498,58600.0
2006-03-01 15:00:00,52.85,52.88,52.85,52.88,39800.0,36.2498,36.2704,36.2498,36.2704,39800.0
2006-03-01 15:05:00,52.88,52.9,52.77,52.78,57500.0,36.2704,36.2841,36.195,36.2018,57500.0
2006-03-01 15:10:00,52.78,52.84,52.66,52.68,64200.0,36.2018,36.243,36.1195,36.1332,64200.0
2006-03-01 15:15:00,52.69,53.52,52.69,52.83,71400.0,36.1401,36.7094,36.1401,36.2361,71400.0
2006-03-01 15:20:00,52.83,53.74,52.79,52.98,116300.0,36.2361,36.8603,36.2087,36.339,116300.0
2006-03-01 15:25:00,52.98,53.53,52.93,52.99,65700.0,36.339,36.7163,36.3047,36.3459,65700.0
2006-03-01 15:30:00,52.99,53.18,52.98,53.09,139900.0,36.3459,36.4762,36.339,36.4145,139900.0
2006-03-01 15:35:00,53.09,53.25,52.99,53.0,182400.0,36.4145,36.5242,36.3459,36.3527,182400.0
2006-03-01 15:40:00,52.99,53.0,52.86,52.9,124200.0,36.3459,36.3527,36.2567,36.2841,124200.0
2006-03-01 15:45:00,52.89,52.9,52.62,52.7,142600.0,36.2773,36.2841,36.0921,36.147,142600.0
2006-03-01 15:50:00,52.7,52.93,52.67,52.86,215500.0,36.147,36.3047,36.1264,36.2567,215500.0
2006-03-01 15:55:00,52.86,52.96,52.84,52.95,255300.0,36.2567,36.3253,36.243,36.3184,255300.0
2006-03-02 09:30:00,52.97,53.05,52.9,52.97,208100.0,36.3322,36.387,36.2841,36.3322,208100.0
2006-03-02 09:35:00,52.96,53.3,52.93,53.24,128700.0,36.3253,36.5585,36.3047,36.5174,128700.0
2006-03-02 09:40:00,53.24,53.3,53.14,53.24,195700.0,36.5174,36.5585,36.4488,36.5174,195700.0
2006-03-02 09:45:00,53.23,53.37,53.2,53.27,165500.0,36.5105,36.6065,36.4899,36.5379,165500.0
2006-03-02 09:50:00,53.26,53.28,53.05,53.1,175000.0,36.5311,36.5448,36.387,36.4213,175000.0
2006-03-02 09:55:00,53.08,53.27,53.0,53.02,127100.0,36.4076,36.5379,36.3527,36.3665,127100.0
2006-03-02 10:00:00,53.02,53.18,52.9,53.16,108700.0,36.3665,36.4762,36.2841,36.4625,108700.0
2006-03-02 10:05:00,53.17,53.26,53.01,53.1,92000.0,36.4693,36.5311,36.3596,36.4213,92000.0
2006-03-02 10:10:00,53.1,53.25,53.1,53.22,112800.0,36.4213,36.5242,36.4213,36.5036,112800.0
2006-03-02 10:15:00,53.22,53.25,53.08,53.13,80600.0,36.5036,36.5242,36.4076,36.4419,80600.0
2006-03-02 10:20:00,53.14,53.17,53.0,53.05,111600.0,36.4488,36.4693,36.3527,36.387,111600.0
2006-03-02 10:25:00,53.06,53.15,53.0,53.1,106400.0,36.3939,36.4556,36.3527,36.4213,106400.0
2006-03-02 10:30:00,53.1,53.15,52.97,53.06,108600.0,36.4213,36.4556,36.3322,36.3939,108600.0
2006-03-02 10:35:00,53.06,53.14,53.06,53.08,100000.0,36.3939,36.4488,36.3939,36.4076,100000.0
2006-03-02 10:40:00,53.06,53.14,53.06,53.11,71900.0,36.3939,36.4488,36.3939,36.4282,71900.0
2006-03-02 10:45:00,53.11,53.14,53.06,53.14,91300.0,36.4282,36.4488,36.3939,36.4488,91300.0
2006-03-02 10:50:00,53.14,53.17,53.0,53.06,55400.0,36.4488,36.4693,36.3527,36.3939,55400.0
2006-03-02 10:55:00,53.07,53.14,52.89,53.12,103700.0,36.4007,36.4488,36.2773,36.435,103700.0
2006-03-02 11:00:00,53.12,53.15,53.05,53.12,160700.0,36.435,36.4556,36.387,36.435,160700.0
2006-03-02 11:05:00,53.12,53.16,53.1,53.12,105700.0,36.435,36.4625,36.4213,36.435,105700.0
2006-03-02 11:10:00,53.12,53.17,53.02,53.04,84700.0,36.435,36.4693,36.3665,36.3802,84700.0
2006-03-02 11:15:00,53.02,53.11,53.02,53.09,131700.0,36.3665,36.4282,36.3665,36.4145,131700.0
2006-03-02 11:20:00,53.07,53.09,52.95,53.03,87500.0,36.4007,36.4145,36.3184,36.3733,87500.0
2006-03-02 11:25:00,53.04,53.09,52.96,53.0,55900.0,36.3802,36.4145,36.3253,36.3527,55900.0
2006-03-02 11:30:00,53.0,53.07,52.96,52.97,61700.0,36.3527,36.4007,36.3253,36.3322,61700.0
2006-03-02 11:35:00,52.97,52.99,52.9,52.9,37700.0,36.3322,36.3459,36.2841,36.2841,37700.0
2006-03-02 11:40:00,52.9,52.92,52.86,52.9,82400.0,36.2841,36.2979,36.2567,36.2841,82400.0
2006-03-02 11:45:00,52.9,52.93,52.82,52.85,128600.0,36.2841,36.3047,36.2293,36.2498,128600.0
2006-03-02 11:50:00,52.87,52.9,52.68,52.7,58000.0,36.2636,36.2841,36.1332,36.147,58000.0
2006-03-02 11:55:00,52.7,52.79,52.64,52.7,102200.0,36.147,36.2087,36.1058,36.147,102200.0
2006-03-02 12:00:00,52.7,52.7,52.66,52.66,70600.0,36.147,36.147,36.1195,36.1195,70600.0
2006-03-02 12:05:00,52.65,52.69,52.63,52.67,75500.0,36.1127,36.1401,36.099,36.1264,75500.0
2006-03-02 12:10:00,52.67,52.91,52.67,52.91,62600.0,36.1264,36.291,36.1264,36.291,62600.0
2006-03-02 12:15:00,52.91,52.91,52.75,52.84,33000.0,36.291,36.291,36.1813,36.243,33000.0
2006-03-02 12:20:00,52.85,52.93,52.81,52.86,44000.0,36.2498,36.3047,36.2224,36.2567,44000.0
2006-03-02 12:25:00,52.86,52.86,52.7,52.73,74200.0,36.2567,36.2567,36.147,36.1675,74200.0
2006-03-02 12:30:00,52.74,52.9,52.72,52.82,59100.0,36.1744,36.2841,36.1607,36.2293,59100.0
2006-03-02 12:35:00,52.82,52.94,52.8,52.9,77500.0,36.2293,36.3116,36.2156,36.2841,77500.0
2006-03-02 12:40:00,52.89,52.93,52.83,52.87,53300.0,36.2773,36.3047,36.2361,36.2636,53300.0
2006-03-02 12:45:00,52.88,53.06,52.87,53.04,183300.0,36.2704,36.3939,36.2636,36.3802,183300.0
2006-03-02 12:50:00,52.99,53.3,52.95,53.26,257600.0,36.3459,36.5585,36.3184,36.5311,257600.0
2006-03-02 12:55:00,53.29,53.29,53.15,53.17,96200.0,36.5516,36.5516,36.4556,36.4693,96200.0
2006-03-02 13:00:00,53.15,53.3,53.13,53.25,198000.0,36.4556,36.5585,36.4419,36.5242,198000.0
2006-03-02 13:05:00,53.24,53.36,53.17,53.33,227900.0,36.5174,36.5997,36.4693,36.5791,227900.0
2006-03-02 13:10:00,53.33,53.35,53.24,53.28,160800.0,36.5791,36.5928,36.5174,36.5448,160800.0
2006-03-02 13:15:00,53.33,53.47,53.26,53.46,181600.0,36.5791,36.6751,36.5311,36.6682,181600.0
2006-03-02 13:20:00,53.45,53.68,53.43,53.68,203400.0,36.6614,36.8191,36.6477,36.8191,203400.0
2006-03-02 13:25:00,53.68,53.82,53.62,53.7,181700.0,36.8191,36.9152,36.778,36.8329,181700.0
2006-03-02 13:30:00,53.69,53.98,53.68,53.92,166500.0,36.826,37.0249,36.8191,36.9838,166500.0
2006-03-02 13:35:00,53.92,54.08,53.9,54.01,203700.0,36.9838,37.0935,36.97,37.0455,203700.0
2006-03-02 13:40:00,54.01,54.2,53.94,54.19,206000.0,37.0455,37.1758,36.9975,37.169,206000.0
2006-03-02 13:45:00,54.15,54.4,54.15,54.4,182500.0,37.1415,37.313,37.1415,37.313,182500.0
2006-03-02 13:50:00,54.44,54.5,54.21,54.24,222400.0,37.3404,37.3816,37.1827,37.2033,222400.0
2006-03-02 13:55:00,54.25,54.4,54.21,54.23,127000.0,37.2101,37.313,37.1827,37.1964,127000.0
2006-03-02 14:00:00,54.22,54.44,54.18,54.35,115500.0,37.1895,37.3404,37.1621,37.2787,115500.0
2006-03-02 14:05:00,54.38,54.44,54.26,54.31,61700.0,37.2993,37.3404,37.217,37.2513,61700.0
2006-03-02 14:10:00,54.29,54.43,54.22,54.35,99100.0,37.2375,37.3336,37.1895,37.2787,99100.0
2006-03-02 14:15:00,54.35,54.52,54.35,54.49,107900.0,37.2787,37.3953,37.2787,37.3747,107900.0
2006-03-02 14:20:00,54.5,54.69,54.5,54.55,136700.0,37.3816,37.5119,37.3816,37.4159,136700.0
2006-03-02 14:25:00,54.57,54.65,54.55,54.6,106400.0,37.4296,37.4845,37.4159,37.4502,106400.0
2006-03-02 14:30:00,54.58,54.85,54.58,54.85,128800.0,37.4365,37.6217,37.4365,37.6217,128800.0
2006-03-02 14:35:00,54.83,54.87,54.72,54.77,98800.0,37.6079,37.6354,37.5325,37.5668,98800.0
2006-03-02 14:40:00,54.76,54.77,54.59,54.67,87000.0,37.5599,37.5668,37.4433,37.4982,87000.0
2006-03-02 14:45:00,54.67,54.7,54.6,54.7,72600.0,37.4982,37.5188,37.4502,37.5188,72600.0
2006-03-02 14:50:00,54.71,54.71,54.63,54.65,63400.0,37.5256,37.5256,37.4708,37.4845,63400.0
2006-03-02 14:55:00,54.65,54.66,54.56,54.63,50700.0,37.4845,37.4913,37.4227,37.4708,50700.0
2006-03-02 15:00:00,54.63,54.8,54.63,54.71,83700.0,37.4708,37.5874,37.4708,37.5256,83700.0
2006-03-02 15:05:00,54.72,54.72,54.5,54.62,124400.0,37.5325,37.5325,37.3816,37.4639,124400.0
2006-03-02 15:10:00,54.61,54.63,54.5,54.57,109700.0,37.457,37.4708,37.3816,37.4296,109700.0
2006-03-02 15:15:00,54.58,54.65,54.45,54.47,104800.0,37.4365,37.4845,37.3473,37.361,104800.0
2006-03-02 15:20:00,54.45,54.58,54.37,54.52,84200.0,37.3473,37.4365,37.2924,37.3953,84200.0
2006-03-02 15:25:00,54.52,54.52,54.43,54.45,46500.0,37.3953,37.3953,37.3336,37.3473,46500.0
2006-03-02 15:30:00,54.44,54.45,54.21,54.3,115000.0,37.3404,37.3473,37.1827,37.2444,115000.0
2006-03-02 15:35:00,54.3,54.4,54.25,54.28,78200.0,37.2444,37.313,37.2101,37.2307,78200.0
2006-03-02 15:40:00,54.28,54.28,54.15,54.15,104400.0,37.2307,37.2307,37.1415,37.1415,104400.0
2006-03-02 15:45:00,54.16,54.16,53.92,54.04,136200.0,37.1484,37.1484,36.9838,37.0661,136200.0
2006-03-02 15:50:00,54.04,54.17,53.98,54.14,183000.0,37.0661,37.1552,37.0249,37.1347,183000.0
2006-03-02 15:55:00,54.14,54.24,54.1,54.18,183300.0,37.1347,37.2033,37.1072,37.1621,183300.0
2006-03-03 09:30:00,53.9,54.01,53.85,53.95,191700.0,36.97,37.0455,36.9357,37.0043,191700.0
2006-03-03 09:35:00,53.95,53.99,53.81,53.83,124300.0,37.0043,37.0318,36.9083,36.922,124300.0
2006-03-03 09:40:00,53.82,53.9,53.6,53.82,135000.0,36.9152,36.97,36.7643,36.9152,135000.0
2006-03-03 09:45:00,53.81,54.03,53.79,53.95,99700.0,36.9083,37.0592,36.8946,37.0043,99700.0
2006-03-03 09:50:00,53.94,53.98,53.75,53.97,70600.0,36.9975,37.0249,36.8672,37.0181,70600.0
2006-03-03 09:55:00,53.99,53.99,53.69,53.83,82700.0,37.0318,37.0318,36.826,36.922,82700.0
2006-03-03 10:00:00,53.84,53.92,53.52,53.53,118100.0,36.9289,36.9838,36.7094,36.7163,118100.0
2006-03-03 10:05:00,53.56,53.6,53.4,53.54,101600.0,36.7368,36.7643,36.6271,36.7231,101600.0
2006-03-03 10:10:00,53.53,53.76,53.53,53.68,89800.0,36.7163,36.874,36.7163,36.8191,89800.0
2006-03-03 10:15:00,53.72,53.8,53.54,53.58,63800.0,36.8466,36.9015,36.7231,36.7506,63800.0
2006-03-03 10:20:00,53.58,53.72,53.53,53.62,114800.0,36.7506,36.8466,36.7163,36.778,114800.0
2006-03-03 10:25:00,53.62,53.63,53.52,53.58,88200.0,36.778,36.7849,36.7094,36.7506,88200.0
2006-03-03 10:30:00,53.58,53.6,53.51,53.51,71500.0,36.7506,36.7643,36.7025,36.7025,71500.0
2006-03-03 10:35:00,53.51,53.55,53.4,53.47,61300.0,36.7025,36.73,36.6271,36.6751,61300.0
2006-03-03 10:40:00,53.47,53.64,53.43,53.62,34300.0,36.6751,36.7917,36.6477,36.778,34300.0
2006-03-03 10:45:00,53.62,53.63,53.52,53.63,40400.0,36.778,36.7849,36.7094,36.7849,40400.0
2006-03-03 10:50:00,53.65,53.87,53.65,53.72,68600.0,36.7986,36.9495,36.7986,36.8466,68600.0
2006-03-03 10:55:00,53.73,53.93,53.7,53.76,91200.0,36.8534,36.9906,36.8329,36.874,91200.0
2006-03-03 11:00:00,53.79,53.93,53.71,53.89,62000.0,36.8946,36.9906,36.8397,36.9632,62000.0
2006-03-03 11:05:00,53.88,54.0,53.84,53.95,54400.0,36.9563,37.0386,36.9289,37.0043,54400.0
2006-03-03 11:10:00,53.95,54.11,53.85,54.06,129200.0,37.0043,37.1141,36.9357,37.0798,129200.0
2006-03-03 11:15:00,54.05,54.05,53.94,54.02,57400.0,37.0729,37.0729,36.9975,37.0524,57400.0
2006-03-03 11:20:00,54.04,54.19,54.04,54.18,104200.0,37.0661,37.169,37.0661,37.1621,104200.0
2006-03-03 11:25:00,54.17,54.25,53.97,53.97,133800.0,37.1552,37.2101,37.0181,37.0181,133800.0
2006-03-03 11:30:00,53.99,53.99,53.76,53.98,68100.0,37.0318,37.0318,36.874,37.0249,68100.0
2006-03-03 11:35:00,53.96,54.02,53.84,54.01,40700.0,37.0112,37.0524,36.9289,37.0455,40700.0
2006-03-03 11:40:00,54.02,54.06,53.86,53.99,55800.0,37.0524,37.0798,36.9426,37.0318,55800.0
2006-03-03 11:45:00,53.99,54.1,53.97,54.05,21000.0,37.0318,37.1072,37.0181,37.0729,21000.0
2006-03-03 11:50:00,54.04,54.04,53.88,53.9,51100.0,37.0661,37.0661,36.9563,36.97,51100.0
2006-03-03 11:55:00,53.91,54.0,53.88,53.92,42900.0,36.9769,37.0386,36.9563,36.9838,42900.0
2006-03-03 12:00:00,53.92,54.01,53.86,53.86,42000.0,36.9838,37.0455,36.9426,36.9426,42000.0
2006-03-03 12:05:00,53.86,54.0,53.85,53.99,21900.0,36.9426,37.0386,36.9357,37.0318,21900.0
2006-03-03 12:10:00,54.0,54.0,53.96,53.96,28400.0,37.0386,37.0386,37.0112,37.0112,28400.0
2006-03-03 12:15:00,53.96,54.02,53.92,53.92,32000.0,37.0112,37.0524,36.9838,36.9838,32000.0
2006-03-03 12:20:00,53.93,54.01,53.88,53.92,56500.0,36.9906,37.0455,36.9563,36.9838,56500.0
2006-03-03 12:25:00,53.9,53.93,53.81,53.9,36400.0,36.97,36.9906,36.9083,36.97,36400.0
2006-03-03 12:30:00,53.9,53.95,53.8,53.81,44100.0,36.97,37.0043,36.9015,36.9083,44100.0
2006-03-03 12:35:00,53.81,53.91,53.8,53.86,21000.0,36.9083,36.9769,36.9015,36.9426,21000.0
2006-03-03 12:40:00,53.86,53.95,53.8,53.89,36400.0,36.9426,37.0043,36.9015,36.9632,36400.0
2006-03-03 12:45:00,53.92,53.94,53.89,53.91,30500.0,36.9838,36.9975,36.9632,36.9769,30500.0
2006-03-03 12:50:00,53.93,53.97,53.9,53.96,19200.0,36.9906,37.0181,36.97,37.0112,19200.0
2006-03-03 12:55:00,53.93,53.96,53.89,53.89,23900.0,36.9906,37.0112,36.9632,36.9632,23900.0
2006-03-03 13:00:00,53.9,53.92,53.83,53.89,50500.0,36.97,36.9838,36.922,36.9632,50500.0
2006-03-03 13:05:00,53.87,53.9,53.77,53.84,29500.0,36.9495,36.97,36.8809,36.9289,29500.0
2006-03-03 13:10:00,53.81,53.9,53.8,53.82,17900.0,36.9083,36.97,36.9015,36.9152,17900.0
2006-03-03 13:15:00,53.81,53.89,53.76,53.83,27900.0,36.9083,36.9632,36.874,36.922,27900.0
2006-03-03 13:20:00,53.84,53.87,53.81,53.82,12200.0,36.9289,36.9495,36.9083,36.9152,12200.0
2006-03-03 13:25:00,53.81,53.89,53.67,53.81,79700.0,36.9083,36.9632,36.8123,36.9083,79700.0
2006-03-03 13:30:00,53.81,53.81,53.74,53.77,36600.0,36.9083,36.9083,36.8603,36.8809,36600.0
2006-03-03 13:35:00,53.77,53.8,53.62,53.72,54800.0,36.8809,36.9015,36.778,36.8466,54800.0
2006-03-03 13:40:00,53.72,53.72,53.63,53.66,39700.0,36.8466,36.8466,36.7849,36.8054,39700.0
2006-03-03 13:45:00,53.66,53.7,53.53,53.61,78500.0,36.8054,36.8329,36.7163,36.7711,78500.0
2006-03-03 13:50:00,53.61,53.62,53.5,53.58,58400.0,36.7711,36.778,36.6957,36.7506,58400.0
2006-03-03 13:55:00,53.58,53.6,53.51,53.51,16900.0,36.7506,36.7643,36.7025,36.7025,16900.0
2006-03-03 14:00:00,53.51,53.6,53.43,53.59,42400.0,36.7025,36.7643,36.6477,36.7574,42400.0
2006-03-03 14:05:00,53.59,53.59,53.36,53.43,53400.0,36.7574,36.7574,36.5997,36.6477,53400.0
2006-03-03 14:10:00,53.4,53.5,53.37,53.46,45800.0,36.6271,36.6957,36.6065,36.6682,45800.0
2006-03-03 14:15:00,53.42,53.49,53.38,53.49,32800.0,36.6408,36.6888,36.6134,36.6888,32800.0
2006-03-03 14:20:00,53.5,53.51,53.4,53.49,32200.0,36.6957,36.7025,36.6271,36.6888,32200.0
2006-03-03 14:25:00,53.48,53.66,53.44,53.63,45900.0,36.682,36.8054,36.6545,36.7849,45900.0
2006-03-03 14:30:00,53.61,53.63,53.56,53.56,33000.0,36.7711,36.7849,36.7368,36.7368,33000.0
2006-03-03 14:35:00,53.56,53.63,53.5,53.61,58300.0,36.7368,36.7849,36.6957,36.7711,58300.0
2006-03-03 14:40:00,53.57,53.6,53.47,53.52,35400.0,36.7437,36.7643,36.6751,36.7094,35400.0
2006-03-03 14:45:00,53.51,53.52,53.36,53.44,79100.0,36.7025,36.7094,36.5997,36.6545,79100.0
2006-03-03 14:50:00,53.41,53.47,53.37,53.44,29600.0,36.634,36.6751,36.6065,36.6545,29600.0
2006-03-03 14:55:00,53.45,53.45,53.36,53.36,26700.0,36.6614,36.6614,36.5997,36.5997,26700.0
2006-03-03 15:00:00,53.36,53.37,53.2,53.2,75700.0,36.5997,36.6065,36.4899,36.4899,75700.0
2006-03-03 15:05:00,53.2,53.28,53.15,53.16,73600.0,36.4899,36.5448,36.4556,36.4625,73600.0
2006-03-03 15:10:00,53.18,53.31,53.16,53.29,57000.0,36.4762,36.5654,36.4625,36.5516,57000.0
2006-03-03 15:15:00,53.28,53.28,53.12,53.17,64200.0,36.5448,36.5448,36.435,36.4693,64200.0
2006-03-03 15:20:00,53.17,53.21,53.12,53.21,35100.0,36.4693,36.4968,36.435,36.4968,35100.0
2006-03-03 15:25:00,53.21,53.22,53.12,53.16,41600.0,36.4968,36.5036,36.435,36.4625,41600.0
2006-03-03 15:30:00,53.16,53.17,53.06,53.11,40900.0,36.4625,36.4693,36.3939,36.4282,40900.0
2006-03-03 15:35:00,53.1,53.27,53.1,53.19,51500.0,36.4213,36.5379,36.4213,36.4831,51500.0
2006-03-03 15:40:00,53.19,53.26,53.18,53.24,57500.0,36.4831,36.5311,36.4762,36.5174,57500.0
2006-03-03 15:45:00,53.25,53.3,53.14,53.27,74300.0,36.5242,36.5585,36.4488,36.5379,74300.0
2006-03-03 15:50:00,53.25,53.29,53.2,53.28,94900.0,36.5242,36.5516,36.4899,36.5448,94900.0
2006-03-03 15:55:00,53.28,53.38,53.27,53.31,131700.0,36.5448,36.6134,36.5379,36.5654,131700.0
2006-03-06 09:30:00,53.01,53.02,52.73,52.78,223300.0,36.4311,36.438,36.2387,36.2731,223300.0
2006-03-06 09:35:00,52.78,52.93,52.78,52.8,153400.0,36.2731,36.3761,36.2731,36.2868,153400.0
2006-03-06 09:40:00,52.8,52.88,52.71,52.75,115000.0,36.2868,36.3418,36.2249,36.2524,115000.0
2006-03-06 09:45:00,52.75,52.82,52.6,52.65,93100.0,36.2524,36.3005,36.1494,36.1837,93100.0
2006-03-06 09:50:00,52.66,52.71,52.57,52.61,83900.0,36.1906,36.2249,36.1287,36.1562,83900.0
2006-03-06 09:55:00,52.63,52.64,52.31,52.51,163100.0,36.17,36.1768,35.95,36.0875,163100.0
2006-03-06 10:00:00,52.52,52.63,52.3,52.42,211000.0,36.0944,36.17,35.9432,36.0256,211000.0
2006-03-06 10:05:00,52.43,52.45,52.05,52.12,181900.0,36.0325,36.0463,35.7714,35.8195,181900.0
2006-03-06 10:10:00,52.13,52.31,52.06,52.19,230200.0,35.8263,35.95,35.7782,35.8676,230200.0
2006-03-06 10:15:00,52.2,52.25,52.07,52.1,73400.0,35.8745,35.9088,35.7851,35.8057,73400.0
2006-03-06 10:20:00,52.1,52.1,51.98,51.98,178600.0,35.8057,35.8057,35.7233,35.7233,178600.0
2006-03-06 10:25:00,52.07,52.37,52.03,52.31,82900.0,35.7851,35.9913,35.7576,35.95,82900.0
2006-03-06 10:30:00,52.31,52.32,52.18,52.18,73600.0,35.95,35.9569,35.8607,35.8607,73600.0
2006-03-06 10:35:00,52.19,52.25,52.17,52.24,53300.0,35.8676,35.9088,35.8538,35.9019,53300.0
2006-03-06 10:40:00,52.25,52.26,52.16,52.24,73200.0,35.9088,35.9157,35.847,35.9019,73200.0
2006-03-06 10:45:00,52.24,52.44,52.2,52.32,142000.0,35.9019,36.0394,35.8745,35.9569,142000.0
2006-03-06 10:50:00,52.32,52.33,52.17,52.23,77200.0,35.9569,35.9638,35.8538,35.8951,77200.0
2006-03-06 10:55:00,52.23,52.3,52.22,52.3,50200.0,35.8951,35.9432,35.8882,35.9432,50200.0
2006-03-06 11:00:00,52.3,52.3,52.15,52.26,97400.0,35.9432,35.9432,35.8401,35.9157,97400.0
2006-03-06 11:05:00,52.25,52.53,52.25,52.53,85800.0,35.9088,36.1012,35.9088,36.1012,85800.0
2006-03-06 11:10:00,52.51,52.54,52.4,52.5,132500.0,36.0875,36.1081,36.0119,36.0806,132500.0
2006-03-06 11:15:00,52.5,52.53,52.4,52.43,61700.0,36.0806,36.1012,36.0119,36.0325,61700.0
2006-03-06 11:20:00,52.41,52.42,52.15,52.17,90900.0,36.0188,36.0256,35.8401,35.8538,90900.0
2006-03-06 11:25:00,52.15,52.2,52.14,52.16,68400.0,35.8401,35.8745,35.8332,35.847,68400.0
2006-03-06 11:30:00,52.16,52.16,52.04,52.14,159500.0,35.847,35.847,35.7645,35.8332,159500.0
2006-03-06 11:35:00,52.14,52.14,51.85,51.85,218200.0,35.8332,35.8332,35.6339,35.6339,218200.0
2006-03-06 11:40:00,51.86,51.9,51.7,51.78,232700.0,35.6408,35.6683,35.5308,35.5858,232700.0
2006-03-06 11:45:00,51.8,51.89,51.7,51.8,142100.0,35.5996,35.6614,35.5308,35.5996,142100.0
2006-03-06 11:50:00,51.79,51.9,51.75,51.83,87700.0,35.5927,35.6683,35.5652,35.6202,87700.0
2006-03-06 11:55:00,51.83,51.83,51.5,51.54,156100.0,35.6202,35.6202,35.3934,35.4209,156100.0
2006-03-06 12:00:00,51.55,51.6,51.25,51.28,304500.0,35.4277,35.4621,35.2216,35.2422,304500.0
2006-03-06 12:05:00,51.3,51.35,51.21,51.26,190800.0,35.2559,35.2903,35.1941,35.2284,190800.0
2006-03-06 12:10:00,51.26,51.31,51.02,51.03,261500.0,35.2284,35.2628,35.0635,35.0704,261500.0
2006-03-06 12:15:00,51.02,51.14,50.91,51.01,212600.0,35.0635,35.146,34.9879,35.0566,212600.0
2006-03-06 12:20:00,51.04,51.23,50.98,51.09,135100.0,35.0772,35.2078,35.036,35.1116,135100.0
2006-03-06 12:25:00,51.1,51.11,50.81,50.84,211800.0,35.1185,35.1253,34.9192,34.9398,211800.0
2006-03-06 12:30:00,50.83,51.02,50.79,50.81,155300.0,34.9329,35.0635,34.9054,34.9192,155300.0
2006-03-06 12:35:00,50.81,50.85,50.58,50.6,207000.0,34.9192,34.9467,34.7611,34.7749,207000.0
2006-03-06 12:40:00,50.58,50.75,50.48,50.75,267900.0,34.7611,34.8779,34.6924,34.8779,267900.0
2006-03-06 12:45:00,50.74,50.79,50.58,50.64,135500.0,34.8711,34.9054,34.7611,34.8023,135500.0
2006-03-06 12:50:00,50.65,50.78,50.65,50.75,113200.0,34.8092,34.8986,34.8092,34.8779,113200.0
2006-03-06 12:55:00,50.76,50.84,50.7,50.8,160600.0,34.8848,34.9398,34.8436,34.9123,160600.0
2006-03-06 13:00:00,50.79,50.87,50.6,50.7,131100.0,34.9054,34.9604,34.7749,34.8436,131100.0
2006-03-06 13:05:00,50.72,50.72,50.5,50.53,87600.0,34.8573,34.8573,34.7061,34.7267,87600.0
2006-03-06 13:10:00,50.52,50.68,50.49,50.57,107900.0,34.7199,34.8298,34.6993,34.7542,107900.0
2006-03-06 13:15:00,50.56,50.56,50.46,50.48,114200.0,34.7474,34.7474,34.6786,34.6924,114200.0
2006-03-06 13:20:00,50.49,50.49,50.27,50.4,142700.0,34.6993,34.6993,34.5481,34.6374,142700.0
2006-03-06 13:25:00,50.37,50.61,50.37,50.55,146600.0,34.6168,34.7817,34.6168,34.7405,146600.0
2006-03-06 13:30:00,50.51,50.6,50.51,50.6,103600.0,34.713,34.7749,34.713,34.7749,103600.0
2006-03-06 13:35:00,50.6,50.63,50.52,50.53,104100.0,34.7749,34.7955,34.7199,34.7267,104100.0
2006-03-06 13:40:00,50.51,50.78,50.48,50.72,158700.0,34.713,34.8986,34.6924,34.8573,158700.0
2006-03-06 13:45:00,50.72,50.74,50.56,50.59,96300.0,34.8573,34.8711,34.7474,34.768,96300.0
2006-03-06 13:50:00,50.59,50.6,50.55,50.57,40900.0,34.768,34.7749,34.7405,34.7542,40900.0
2006-03-06 13:55:00,50.57,50.6,50.56,50.59,74400.0,34.7542,34.7749,34.7474,34.768,74400.0
2006-03-06 14:00:00,50.59,50.59,50.43,50.47,97300.0,34.768,34.768,34.658,34.6855,97300.0
2006-03-06 14:05:00,50.43,50.47,50.2,50.38,160700.0,34.658,34.6855,34.5,34.6237,160700.0
2006-03-06 14:10:00,50.37,50.5,50.37,50.41,85600.0,34.6168,34.7061,34.6168,34.6443,85600.0
2006-03-06 14:15:00,50.41,50.5,50.33,50.49,104900.0,34.6443,34.7061,34.5893,34.6993,104900.0
2006-03-06 14:20:00,50.48,50.5,50.3,50.43,77400.0,34.6924,34.7061,34.5687,34.658,77400.0
2006-03-06 14:25:00,50.45,50.53,50.44,50.47,73500.0,34.6718,34.7267,34.6649,34.6855,73500.0
2006-03-06 14:30:00,50.48,50.54,50.35,50.42,205800.0,34.6924,34.7336,34.603,34.6511,205800.0
2006-03-06 14:35:00,50.42,50.49,50.38,50.39,101200.0,34.6511,34.6993,34.6237,34.6305,101200.0
2006-03-06 14:40:00,50.39,50.4,50.31,50.34,91100.0,34.6305,34.6374,34.5755,34.5962,91100.0
2006-03-06 14:45:00,50.34,50.44,50.25,50.44,90700.0,34.5962,34.6649,34.5343,34.6649,90700.0
2006-03-06 14:50:00,50.44,50.64,50.42,50.59,148100.0,34.6649,34.8023,34.6511,34.768,148100.0
2006-03-06 14:55:00,50.6,50.7,50.6,50.64,94800.0,34.7749,34.8436,34.7749,34.8023,94800.0
2006-03-06 15:00:00,50.66,50.72,50.59,50.7,96800.0,34.8161,34.8573,34.768,34.8436,96800.0
2006-03-06 15:05:00,50.7,50.71,50.62,50.63,89400.0,34.8436,34.8504,34.7886,34.7955,89400.0
2006-03-06 15:10:00,50.64,50.68,50.6,50.61,84000.0,34.8023,34.8298,34.7749,34.7817,84000.0
2006-03-06 15:15:00,50.6,50.82,50.6,50.72,129500.0,34.7749,34.926,34.7749,34.8573,129500.0
2006-03-06 15:20:00,50.71,50.73,50.61,50.71,100200.0,34.8504,34.8642,34.7817,34.8504,100200.0
2006-03-06 15:25:00,50.71,50.74,50.7,50.7,93000.0,34.8504,34.8711,34.8436,34.8436,93000.0
2006-03-06 15:30:00,50.7,50.87,50.63,50.8,149500.0,34.8436,34.9604,34.7955,34.9123,149500.0
2006-03-06 15:35:00,50.8,50.87,50.76,50.81,167100.0,34.9123,34.9604,34.8848,34.9192,167100.0
2006-03-06 15:40:00,50.81,50.87,50.78,50.82,180300.0,34.9192,34.9604,34.8986,34.926,180300.0
2006-03-06 15:45:00,50.81,50.84,50.73,50.73,181200.0,34.9192,34.9398,34.8642,34.8642,181200.0
2006-03-06 15:50:00,50.74,50.91,50.73,50.9,231400.0,34.8711,34.9879,34.8642,34.981,231400.0
2006-03-06 15:55:00,50.9,50.95,50.81,50.87,272500.0,34.981,35.0154,34.9192,34.9604,272500.0
2006-03-07 09:30:00,50.86,51.15,50.61,50.62,259500.0,34.9535,35.1528,34.7817,34.7886,259500.0
2006-03-07 09:35:00,50.62,50.7,50.56,50.61,119600.0,34.7886,34.8436,34.7474,34.7817,119600.0
2006-03-07 09:40:00,50.61,50.7,50.5,50.7,170900.0,34.7817,34.8436,34.7061,34.8436,170900.0
2006-03-07 09:45:00,50.69,50.73,50.15,50.15,192100.0,34.8367,34.8642,34.4656,34.4656,192100.0
2006-03-07 09:50:00,50.15,50.19,49.91,50.0,316000.0,34.4656,34.4931,34.3006,34.3625,316000.0
2006-03-07 09:55:00,50.0,50.0,49.63,49.95,409500.0,34.3625,34.3625,34.1082,34.3281,409500.0
2006-03-07 10:00:00,49.95,50.15,49.84,49.98,199300.0,34.3281,34.4656,34.2525,34.3488,199300.0
2006-03-07 10:05:00,50.01,50.18,49.97,49.97,147800.0,34.3694,34.4862,34.3419,34.3419,147800.0
2006-03-07 10:10:00,49.97,50.02,49.78,49.8,162400.0,34.3419,34.3762,34.2113,34.2251,162400.0
2006-03-07 10:15:00,49.79,49.9,49.75,49.79,231700.0,34.2182,34.2938,34.1907,34.2182,231700.0
2006-03-07 10:20:00,49.8,50.16,49.8,50.08,253400.0,34.2251,34.4725,34.2251,34.4175,253400.0
2006-03-07 10:25:00,50.08,50.15,49.92,50.0,160300.0,34.4175,34.4656,34.3075,34.3625,160300.0
2006-03-07 10:30:00,49.99,50.02,49.7,49.75,177400.0,34.3556,34.3762,34.1563,34.1907,177400.0
2006-03-07 10:35:00,49.75,49.75,49.59,49.68,214700.0,34.1907,34.1907,34.0807,34.1426,214700.0
2006-03-07 10:40:00,49.66,49.66,49.29,49.5,208400.0,34.1288,34.1288,33.8746,34.0189,208400.0
2006-03-07 10:45:00,49.49,49.6,49.4,49.53,178600.0,34.012,34.0876,33.9502,34.0395,178600.0
2006-03-07 10:50:00,49.53,49.55,49.4,49.43,171500.0,34.0395,34.0532,33.9502,33.9708,171500.0
2006-03-07 10:55:00,49.45,49.45,49.3,49.3,198600.0,33.9845,33.9845,33.8814,33.8814,198600.0
2006-03-07 11:00:00,49.31,49.45,49.2,49.43,238700.0,33.8883,33.9845,33.8127,33.9708,238700.0
2006-03-07 11:05:00,49.43,49.49,49.31,49.4,134300.0,33.9708,34.012,33.8883,33.9502,134300.0
2006-03-07 11:10:00,49.4,49.42,49.2,49.27,198500.0,33.9502,33.9639,33.8127,33.8608,198500.0
2006-03-07 11:15:00,49.3,49.48,49.26,49.45,177200.0,33.8814,34.0051,33.8539,33.9845,177200.0
2006-03-07 11:20:00,49.45,49.9,49.45,49.82,183100.0,33.9845,34.2938,33.9845,34.2388,183100.0
2006-03-07 11:25:00,49.8,49.9,49.7,49.83,103700.0,34.2251,34.2938,34.1563,34.2457,103700.0
2006-03-07 11:30:00,49.84,49.85,49.77,49.84,94900.0,34.2525,34.2594,34.2044,34.2525,94900.0
2006-03-07 11:35:00,49.83,50.0,49.8,49.95,144400.0,34.2457,34.3625,34.2251,34.3281,144400.0
2006-03-07 11:40:00,49.95,50.15,49.95,50.14,195900.0,34.3281,34.4656,34.3281,34.4587,195900.0
2006-03-07 11:45:00,50.16,50.26,49.98,50.0,171700.0,34.4725,34.5412,34.3488,34.3625,171700.0
2006-03-07 11:50:00,50.15,50.15,49.88,50.06,123200.0,34.4656,34.4656,34.28,34.4037,123200.0
2006-03-07 11:55:00,50.06,50.3,50.01,50.2,196600.0,34.4037,34.5687,34.3694,34.5,196600.0
2006-03-07 12:00:00,50.2,50.28,50.04,50.16,85800.0,34.5,34.5549,34.39,34.4725,85800.0
2006-03-07 12:05:00,50.18,50.27,50.14,50.16,76800.0,34.4862,34.5481,34.4587,34.4725,76800.0
2006-03-07 12:10:00,50.15,50.15,49.9,49.93,76400.0,34.4656,34.4656,34.2938,34.3144,76400.0
2006-03-07 12:15:00,49.93,49.95,49.89,49.9,94500.0,34.3144,34.3281,34.2869,34.2938,94500.0
2006-03-07 12:20:00,49.91,50.19,49.9,50.16,121700.0,34.3006,34.4931,34.2938,34.4725,121700.0
2006-03-07 12:25:00,50.16,50.18,50.06,50.11,86100.0,34.4725,34.4862,34.4037,34.4381,86100.0
2006-03-07 12:30:00,50.1,50.21,50.1,50.13,97800.0,34.4312,34.5068,34.4312,34.4518,97800.0
2006-03-07 12:35:00,50.14,50.14,49.92,49.93,75600.0,34.4587,34.4587,34.3075,34.3144,75600.0
2006-03-07 12:40:00,49.94,49.97,49.89,49.9,63600.0,34.3213,34.3419,34.2869,34.2938,63600.0
2006-03-07 12:45:00,49.9,49.95,49.86,49.87,121700.0,34.2938,34.3281,34.2663,34.2732,121700.0
2006-03-07 12:50:00,49.87,49.97,49.82,49.97,67700.0,34.2732,34.3419,34.2388,34.3419,67700.0
2006-03-07 12:55:00,49.97,50.09,49.91,49.99,126700.0,34.3419,34.4244,34.3006,34.3556,126700.0
2006-03-07 13:00:00,49.99,50.1,49.96,50.03,91700.0,34.3556,34.4312,34.335,34.3831,91700.0
2006-03-07 13:05:00,50.02,50.02,49.91,49.99,87500.0,34.3762,34.3762,34.3006,34.3556,87500.0
2006-03-07 13:10:00,50.03,50.06,49.94,49.99,85600.0,34.3831,34.4037,34.3213,34.3556,85600.0
2006-03-07 13:15:00,50.0,50.0,49.95,50.0,39300.0,34.3625,34.3625,34.3281,34.3625,39300.0
2006-03-07 13:20:00,50.0,50.25,50.0,50.22,134600.0,34.3625,34.5343,34.3625,34.5137,134600.0
2006-03-07 13:25:00,50.17,50.18,50.08,50.08,89900.0,34.4793,34.4862,34.4175,34.4175,89900.0
2006-03-07 13:30:00,50.08,50.12,50.06,50.09,47700.0,34.4175,34.445,34.4037,34.4244,47700.0
2006-03-07 13:35:00,50.09,50.1,49.92,49.96,90500.0,34.4244,34.4312,34.3075,34.335,90500.0
2006-03-07 13:40:00,49.96,50.0,49.93,49.96,46000.0,34.335,34.3625,34.3144,34.335,46000.0
2006-03-07 13:45:00,49.96,50.0,49.96,49.96,49100.0,34.335,34.3625,34.335,34.335,49100.0
2006-03-07 13:50:00,49.97,50.0,49.96,49.99,60400.0,34.3419,34.3625,34.335,34.3556,60400.0
2006-03-07 13:55:00,49.99,49.99,49.94,49.99,27000.0,34.3556,34.3556,34.3213,34.3556,27000.0
2006-03-07 14:00:00,50.0,50.0,49.99,50.0,27700.0,34.3625,34.3625,34.3556,34.3625,27700.0
2006-03-07 14:05:00,50.0,50.01,49.92,49.96,37000.0,34.3625,34.3694,34.3075,34.335,37000.0
2006-03-07 14:10:00,49.96,49.97,49.89,49.9,88200.0,34.335,34.3419,34.2869,34.2938,88200.0
2006-03-07 14:15:00,49.9,49.91,49.63,49.64,130000.0,34.2938,34.3006,34.1082,34.1151,130000.0
2006-03-07 14:20:00,49.64,49.64,49.48,49.5,99600.0,34.1151,34.1151,34.0051,34.0189,99600.0
2006-03-07 14:25:00,49.5,49.62,49.49,49.59,134900.0,34.0189,34.1013,34.012,34.0807,134900.0
2006-03-07 14:30:00,49.59,49.6,49.53,49.59,66900.0,34.0807,34.0876,34.0395,34.0807,66900.0
2006-03-07 14:35:00,49.59,49.62,49.51,49.56,63900.0,34.0807,34.1013,34.0257,34.0601,63900.0
2006-03-07 14:40:00,49.57,49.6,49.56,49.6,35600.0,34.067,34.0876,34.0601,34.0876,35600.0
2006-03-07 14:45:00,49.6,49.6,49.47,49.49,104800.0,34.0876,34.0876,33.9983,34.012,104800.0
2006-03-07 14:50:00,49.53,49.68,49.46,49.66,77800.0,34.0395,34.1426,33.9914,34.1288,77800.0
2006-03-07 14:55:00,49.66,49.75,49.65,49.66,60000.0,34.1288,34.1907,34.122,34.1288,60000.0
2006-03-07 15:00:00,49.66,49.71,49.54,49.71,84900.0,34.1288,34.1632,34.0464,34.1632,84900.0
2006-03-07 15:05:00,49.7,49.75,49.6,49.64,62200.0,34.1563,34.1907,34.0876,34.1151,62200.0
2006-03-07 15:10:00,49.64,49.79,49.64,49.75,52300.0,34.1151,34.2182,34.1151,34.1907,52300.0
2006-03-07 15:15:00,49.8,49.83,49.67,49.67,91800.0,34.2251,34.2457,34.1357,34.1357,91800.0
2006-03-07 15:20:00,49.66,49.72,49.61,49.71,69000.0,34.1288,34.1701,34.0945,34.1632,69000.0
2006-03-07 15:25:00,49.72,49.74,49.68,49.73,66400.0,34.1701,34.1838,34.1426,34.1769,66400.0
2006-03-07 15:30:00,49.73,49.84,49.72,49.74,46100.0,34.1769,34.2525,34.1701,34.1838,46100.0
2006-03-07 15:35:00,49.75,49.77,49.6,49.77,147000.0,34.1907,34.2044,34.0876,34.2044,147000.0
2006-03-07 15:40:00,49.78,49.81,49.68,49.8,110000.0,34.2113,34.2319,34.1426,34.2251,110000.0
2006-03-07 15:45:00,49.8,49.85,49.77,49.83,114300.0,34.2251,34.2594,34.2044,34.2457,114300.0
2006-03-07 15:50:00,49.83,49.88,49.83,49.88,127700.0,34.2457,34.28,34.2457,34.28,127700.0
2006-03-07 15:55:00,49.88,49.89,49.84,49.87,140500.0,34.28,34.2869,34.2525,34.2732,140500.0
2006-03-08 09:30:00,48.9,49.0,48.75,48.95,489200.0,33.6065,33.6753,33.5034,33.6409,489200.0
2006-03-08 09:35:00,48.94,48.95,48.65,48.75,329700.0,33.634,33.6409,33.4347,33.5034,329700.0
2006-03-08 09:40:00,48.8,48.95,48.55,48.57,212700.0,33.5378,33.6409,33.366,33.3797,212700.0
2006-03-08 09:45:00,48.55,48.79,48.4,48.72,323300.0,33.366,33.5309,33.2629,33.4828,323300.0
2006-03-08 09:50:00,48.71,49.25,48.7,49.2,325800.0,33.4759,33.8471,33.4691,33.8127,325800.0
2006-03-08 09:55:00,49.15,49.29,49.03,49.28,313500.0,33.7783,33.8746,33.6959,33.8677,313500.0
2006-03-08 10:00:00,49.29,49.3,49.03,49.25,334300.0,33.8746,33.8814,33.6959,33.8471,334300.0
2006-03-08 10:05:00,49.25,49.49,49.16,49.21,278500.0,33.8471,34.012,33.7852,33.8196,278500.0
2006-03-08 10:10:00,49.2,49.79,49.17,49.69,272400.0,33.8127,34.2182,33.7921,34.1495,272400.0
2006-03-08 10:15:00,49.7,49.7,49.34,49.35,191500.0,34.1563,34.1563,33.9089,33.9158,191500.0
2006-03-08 10:20:00,49.45,49.45,49.16,49.22,180600.0,33.9845,33.9845,33.7852,33.8264,180600.0
2006-03-08 10:25:00,49.22,49.25,48.89,48.89,160100.0,33.8264,33.8471,33.5997,33.5997,160100.0
2006-03-08 10:30:00,48.93,49.15,48.9,49.15,181100.0,33.6271,33.7783,33.6065,33.7783,181100.0
2006-03-08 10:35:00,49.14,49.4,49.05,49.4,180700.0,33.7715,33.9502,33.7096,33.9502,180700.0
2006-03-08 10:40:00,49.4,49.48,49.25,49.25,226700.0,33.9502,34.0051,33.8471,33.8471,226700.0
2006-03-08 10:45:00,49.26,49.3,49.09,49.24,163800.0,33.8539,33.8814,33.7371,33.8402,163800.0
2006-03-08 10:50:00,49.27,49.4,49.19,49.37,105300.0,33.8608,33.9502,33.8058,33.9295,105300.0
2006-03-08 10:55:00,49.35,49.36,49.23,49.23,90100.0,33.9158,33.9227,33.8333,33.8333,90100.0
2006-03-08 11:00:00,49.21,49.23,48.95,48.99,146300.0,33.8196,33.8333,33.6409,33.6684,146300.0
2006-03-08 11:05:00,49.0,49.01,48.82,48.9,113700.0,33.6753,33.6821,33.5515,33.6065,113700.0
2006-03-08 11:10:00,48.9,49.1,48.82,49.07,158300.0,33.6065,33.744,33.5515,33.7234,158300.0
2006-03-08 11:15:00,49.06,49.07,48.9,48.98,79100.0,33.7165,33.7234,33.6065,33.6615,79100.0
2006-03-08 11:20:00,48.99,49.09,48.98,49.03,123100.0,33.6684,33.7371,33.6615,33.6959,123100.0
2006-03-08 11:25:00,49.02,49.15,48.99,49.13,75000.0,33.689,33.7783,33.6684,33.7646,75000.0
2006-03-08 11:30:00,49.14,49.14,48.79,48.79,163200.0,33.7715,33.7715,33.5309,33.5309,163200.0
2006-03-08 11:35:00,48.79,48.82,48.7,48.73,136100.0,33.5309,33.5515,33.4691,33.4897,136100.0
2006-03-08 11:40:00,48.73,48.8,48.4,48.52,274400.0,33.4897,33.5378,33.2629,33.3454,274400.0
2006-03-08 11:45:00,48.61,48.65,48.42,48.57,167300.0,33.4072,33.4347,33.2766,33.3797,167300.0
2006-03-08 11:50:00,48.57,48.57,48.29,48.32,185100.0,33.3797,33.3797,33.1873,33.2079,185100.0
2006-03-08 11:55:00,48.34,48.49,48.18,48.2,251300.0,33.2217,33.3248,33.1117,33.1255,251300.0
2006-03-08 12:00:00,48.19,48.43,48.13,48.41,235200.0,33.1186,33.2835,33.0773,33.2698,235200.0
2006-03-08 12:05:00,48.41,48.5,48.32,48.39,157900.0,33.2698,33.3316,33.2079,33.256,157900.0
2006-03-08 12:10:00,48.39,48.39,48.22,48.27,182300.0,33.256,33.256,33.1392,33.1736,182300.0
2006-03-08 12:15:00,48.29,48.39,48.25,48.35,143500.0,33.1873,33.256,33.1598,33.2285,143500.0
2006-03-08 12:20:00,48.34,48.48,48.32,48.37,87700.0,33.2217,33.3179,33.2079,33.2423,87700.0
2006-03-08 12:25:00,48.36,48.57,48.3,48.57,142400.0,33.2354,33.3797,33.1942,33.3797,142400.0
2006-03-08 12:30:00,48.54,48.65,48.5,48.56,115600.0,33.3591,33.4347,33.3316,33.3729,115600.0
2006-03-08 12:35:00,48.53,48.68,48.53,48.6,99000.0,33.3522,33.4553,33.3522,33.4004,99000.0
2006-03-08 12:40:00,48.59,48.73,48.59,48.71,70500.0,33.3935,33.4897,33.3935,33.4759,70500.0
2006-03-08 12:45:00,48.72,49.11,48.71,48.97,202300.0,33.4828,33.7508,33.4759,33.6546,202300.0
2006-03-08 12:50:00,48.98,49.09,48.96,49.09,169000.0,33.6615,33.7371,33.6478,33.7371,169000.0
2006-03-08 12:55:00,49.1,49.18,49.05,49.13,149200.0,33.744,33.799,33.7096,33.7646,149200.0
2006-03-08 13:00:00,49.13,49.32,49.12,49.27,248000.0,33.7646,33.8952,33.7577,33.8608,248000.0
2006-03-08 13:05:00,49.27,49.29,49.1,49.2,138000.0,33.8608,33.8746,33.744,33.8127,138000.0
2006-03-08 13:10:00,49.2,49.27,49.01,49.09,109800.0,33.8127,33.8608,33.6821,33.7371,109800.0
2006-03-08 13:15:00,49.1,49.17,48.95,49.05,110300.0,33.744,33.7921,33.6409,33.7096,110300.0
2006-03-08 13:20:00,49.08,49.17,48.97,49.17,78700.0,33.7302,33.7921,33.6546,33.7921,78700.0
2006-03-08 13:25:00,49.17,49.17,48.95,48.98,105000.0,33.7921,33.7921,33.6409,33.6615,105000.0
2006-03-08 13:30:00,48.98,49.0,48.93,48.94,48600.0,33.6615,33.6753,33.6271,33.634,48600.0
2006-03-08 13:35:00,48.95,48.98,48.92,48.93,59400.0,33.6409,33.6615,33.6203,33.6271,59400.0
2006-03-08 13:40:00,48.93,48.94,48.82,48.85,88500.0,33.6271,33.634,33.5515,33.5722,88500.0
2006-03-08 13:45:00,48.84,48.86,48.83,48.86,53800.0,33.5653,33.579,33.5584,33.579,53800.0
2006-03-08 13:50:00,48.85,48.87,48.82,48.86,35000.0,33.5722,33.5859,33.5515,33.579,35000.0
2006-03-08 13:55:00,48.86,48.9,48.74,48.8,74400.0,33.579,33.6065,33.4966,33.5378,74400.0
2006-03-08 14:00:00,48.8,48.82,48.73,48.75,114700.0,33.5378,33.5515,33.4897,33.5034,114700.0
2006-03-08 14:05:00,48.75,48.8,48.68,48.68,179800.0,33.5034,33.5378,33.4553,33.4553,179800.0
2006-03-08 14:10:00,48.68,48.99,48.68,48.99,192100.0,33.4553,33.6684,33.4553,33.6684,192100.0
2006-03-08 14:15:00,48.99,49.25,48.92,49.19,120500.0,33.6684,33.8471,33.6203,33.8058,120500.0
2006-03-08 14:20:00,49.19,49.38,49.18,49.36,95300.0,33.8058,33.9364,33.799,33.9227,95300.0
2006-03-08 14:25:00,49.36,49.48,49.27,49.44,126500.0,33.9227,34.0051,33.8608,33.9776,126500.0
2006-03-08 14:30:00,49.41,49.59,49.38,49.5,180100.0,33.957,34.0807,33.9364,34.0189,180100.0
2006-03-08 14:35:00,49.49,49.59,49.42,49.54,164800.0,34.012,34.0807,33.9639,34.0464,164800.0
2006-03-08 14:40:00,49.54,49.58,49.47,49.49,123700.0,34.0464,34.0739,33.9983,34.012,123700.0
2006-03-08 14:45:00,49.5,49.72,49.5,49.71,170600.0,34.0189,34.1701,34.0189,34.1632,170600.0
2006-03-08 14:50:00,49.71,49.72,49.56,49.64,179000.0,34.1632,34.1701,34.0601,34.1151,179000.0
2006-03-08 14:55:00,49.64,49.72,49.41,49.49,123400.0,34.1151,34.1701,33.957,34.012,123400.0
2006-03-08 15:00:00,49.53,49.79,49.49,49.78,75400.0,34.0395,34.2182,34.012,34.2113,75400.0
2006-03-08 15:05:00,49.78,49.82,49.65,49.72,111600.0,34.2113,34.2388,34.122,34.1701,111600.0
2006-03-08 15:10:00,49.74,49.77,49.59,49.59,94300.0,34.1838,34.2044,34.0807,34.0807,94300.0
2006-03-08 15:15:00,49.6,49.62,49.53,49.62,104000.0,34.0876,34.1013,34.0395,34.1013,104000.0
2006-03-08 15:20:00,49.62,49.66,49.54,49.64,95000.0,34.1013,34.1288,34.0464,34.1151,95000.0
2006-03-08 15:25:00,49.63,49.77,49.6,49.72,75700.0,34.1082,34.2044,34.0876,34.1701,75700.0
2006-03-08 15:30:00,49.73,49.78,49.67,49.68,94500.0,34.1769,34.2113,34.1357,34.1426,94500.0
2006-03-08 15:35:00,49.68,49.71,49.54,49.61,114400.0,34.1426,34.1632,34.0464,34.0945,114400.0
2006-03-08 15:40:00,49.63,49.72,49.62,49.64,88400.0,34.1082,34.1701,34.1013,34.1151,88400.0
2006-03-08 15:45:00,49.63,49.68,49.45,49.45,126300.0,34.1082,34.1426,33.9845,33.9845,126300.0
2006-03-08 15:50:00,49.44,49.5,49.42,49.49,115400.0,33.9776,34.0189,33.9639,34.012,115400.0
2006-03-08 15:55:00,49.49,49.56,49.47,49.56,155600.0,34.012,34.0601,33.9983,34.0601,155600.0
2006-03-09 09:30:00,50.07,50.28,49.92,49.95,283700.0,34.4106,34.5549,34.3075,34.3281,283700.0
2006-03-09 09:35:00,49.95,50.18,49.95,50.12,203200.0,34.3281,34.4862,34.3281,34.445,203200.0
2006-03-09 09:40:00,50.11,50.27,49.81,49.9,223700.0,34.4381,34.5481,34.2319,34.2938,223700.0
2006-03-09 09:45:00,49.9,50.12,49.81,49.91,180300.0,34.2938,34.445,34.2319,34.3006,180300.0
2006-03-09 09:50:00,49.91,50.08,49.81,50.06,171700.0,34.3006,34.4175,34.2319,34.4037,171700.0
2006-03-09 09:55:00,50.08,50.2,49.85,50.1,147900.0,34.4175,34.5,34.2594,34.4312,147900.0
2006-03-09 10:00:00,50.1,50.43,50.08,50.36,162400.0,34.4312,34.658,34.4175,34.6099,162400.0
2006-03-09 10:05:00,50.41,50.5,50.16,50.28,172900.0,34.6443,34.7061,34.4725,34.5549,172900.0
2006-03-09 10:10:00,50.27,50.36,50.12,50.12,97900.0,34.5481,34.6099,34.445,34.445,97900.0
2006-03-09 10:15:00,50.13,50.14,49.82,49.96,174100.0,34.4518,34.4587,34.2388,34.335,174100.0
2006-03-09 10:20:00,49.99,50.06,49.82,49.86,148300.0,34.3556,34.4037,34.2388,34.2663,148300.0
2006-03-09 10:25:00,49.88,50.14,49.86,50.07,84800.0,34.28,34.4587,34.2663,34.4106,84800.0
2006-03-09 10:30:00,50.06,50.14,49.95,50.02,75300.0,34.4037,34.4587,34.3281,34.3762,75300.0
2006-03-09 10:35:00,50.01,50.13,49.75,49.79,124600.0,34.3694,34.4518,34.1907,34.2182,124600.0
2006-03-09 10:40:00,49.87,49.87,49.51,49.56,165000.0,34.2732,34.2732,34.0257,34.0601,165000.0
2006-03-09 10:45:00,49.56,49.61,49.46,49.46,120300.0,34.0601,34.0945,33.9914,33.9914,120300.0
2006-03-09 10:50:00,49.41,49.42,49.02,49.23,192900.0,33.957,33.9639,33.689,33.8333,192900.0
2006-03-09 10:55:00,49.25,49.36,49.21,49.21,115900.0,33.8471,33.9227,33.8196,33.8196,115900.0
2006-03-09 11:00:00,49.21,49.48,49.2,49.38,88000.0,33.8196,34.0051,33.8127,33.9364,88000.0
2006-03-09 11:05:00,49.37,49.7,49.27,49.67,110700.0,33.9295,34.1563,33.8608,34.1357,110700.0
2006-03-09 11:10:00,49.68,49.68,49.51,49.51,91900.0,34.1426,34.1426,34.0257,34.0257,91900.0
2006-03-09 11:15:00,49.49,49.58,49.19,49.2,120000.0,34.012,34.0739,33.8058,33.8127,120000.0
2006-03-09 11:20:00,49.2,49.23,48.93,49.2,140300.0,33.8127,33.8333,33.6271,33.8127,140300.0
2006-03-09 11:25:00,49.19,49.2,48.81,49.15,141800.0,33.8058,33.8127,33.5447,33.7783,141800.0
2006-03-09 11:30:00,49.15,49.17,48.94,49.14,70600.0,33.7783,33.7921,33.634,33.7715,70600.0
2006-03-09 11:35:00,49.14,49.2,49.0,49.07,69800.0,33.7715,33.8127,33.6753,33.7234,69800.0
2006-03-09 11:40:00,49.06,49.46,49.05,49.46,94600.0,33.7165,33.9914,33.7096,33.9914,94600.0
2006-03-09 11:45:00,49.47,49.55,49.24,49.29,118900.0,33.9983,34.0532,33.8402,33.8746,118900.0
2006-03-09 11:50:00,49.33,49.57,49.19,49.2,104800.0,33.902,34.067,33.8058,33.8127,104800.0
2006-03-09 11:55:00,49.17,49.35,49.14,49.35,87300.0,33.7921,33.9158,33.7715,33.9158,87300.0
2006-03-09 12:00:00,49.36,49.45,49.34,49.4,84300.0,33.9227,33.9845,33.9089,33.9502,84300.0
2006-03-09 12:05:00,49.38,49.39,49.08,49.3,86500.0,33.9364,33.9433,33.7302,33.8814,86500.0
2006-03-09 12:10:00,49.27,49.31,49.17,49.18,42100.0,33.8608,33.8883,33.7921,33.799,42100.0
2006-03-09 12:15:00,49.18,49.27,49.16,49.23,33300.0,33.799,33.8608,33.7852,33.8333,33300.0
2006-03-09 12:20:00,49.22,49.24,49.15,49.24,43100.0,33.8264,33.8402,33.7783,33.8402,43100.0
2006-03-09 12:25:00,49.24,49.33,49.23,49.28,34000.0,33.8402,33.902,33.8333,33.8677,34000.0
2006-03-09 12:30:00,49.28,49.3,49.2,49.25,108000.0,33.8677,33.8814,33.8127,33.8471,108000.0
2006-03-09 12:35:00,49.22,49.22,49.14,49.15,74100.0,33.8264,33.8264,33.7715,33.7783,74100.0
2006-03-09 12:40:00,49.14,49.15,49.02,49.05,114300.0,33.7715,33.7783,33.689,33.7096,114300.0
2006-03-09 12:45:00,49.05,49.09,49.04,49.07,58300.0,33.7096,33.7371,33.7027,33.7234,58300.0
2006-03-09 12:50:00,49.07,49.19,49.07,49.15,83300.0,33.7234,33.8058,33.7234,33.7783,83300.0
2006-03-09 12:55:00,49.15,49.22,49.1,49.11,39800.0,33.7783,33.8264,33.744,33.7508,39800.0
2006-03-09 13:00:00,49.1,49.13,49.08,49.12,47700.0,33.744,33.7646,33.7302,33.7577,47700.0
2006-03-09 13:05:00,49.09,49.1,48.91,49.07,96400.0,33.7371,33.744,33.6134,33.7234,96400.0
2006-03-09 13:10:00,49.08,49.15,49.05,49.1,54900.0,33.7302,33.7783,33.7096,33.744,54900.0
2006-03-09 13:15:00,49.1,49.15,49.03,49.15,47200.0,33.744,33.7783,33.6959,33.7783,47200.0
2006-03-09 13:20:00,49.15,49.17,49.05,49.08,39000.0,33.7783,33.7921,33.7096,33.7302,39000.0
2006-03-09 13:25:00,49.06,49.06,48.96,48.98,52100.0,33.7165,33.7165,33.6478,33.6615,52100.0
2006-03-09 13:30:00,48.98,48.98,48.88,48.93,30400.0,33.6615,33.6615,33.5928,33.6271,30400.0
2006-03-09 13:35:00,48.92,49.01,48.88,48.97,26900.0,33.6203,33.6821,33.5928,33.6546,26900.0
2006-03-09 13:40:00,48.95,49.97,48.89,48.91,34900.0,33.6409,34.3419,33.5997,33.6134,34900.0
2006-03-09 13:45:00,48.92,48.94,48.86,48.88,18100.0,33.6203,33.634,33.579,33.5928,18100.0
2006-03-09 13:50:00,48.85,48.88,48.8,48.8,39600.0,33.5722,33.5928,33.5378,33.5378,39600.0
2006-03-09 13:55:00,48.81,48.85,48.79,48.85,45200.0,33.5447,33.5722,33.5309,33.5722,45200.0
2006-03-09 14:00:00,48.84,48.88,48.84,48.84,78200.0,33.5653,33.5928,33.5653,33.5653,78200.0
2006-03-09 14:05:00,48.84,48.84,48.73,48.75,99100.0,33.5653,33.5653,33.4897,33.5034,99100.0
2006-03-09 14:10:00,48.75,48.86,48.74,48.84,51000.0,33.5034,33.579,33.4966,33.5653,51000.0
2006-03-09 14:15:00,48.86,48.86,48.68,48.7,80000.0,33.579,33.579,33.4553,33.4691,80000.0
2006-03-09 14:20:00,48.7,48.83,48.7,48.77,93300.0,33.4691,33.5584,33.4691,33.5172,93300.0
2006-03-09 14:25:00,48.76,48.8,48.75,48.8,46900.0,33.5103,33.5378,33.5034,33.5378,46900.0
2006-03-09 14:30:00,48.8,48.83,48.75,48.75,36700.0,33.5378,33.5584,33.5034,33.5034,36700.0
2006-03-09 14:35:00,48.74,48.74,48.6,48.63,79600.0,33.4966,33.4966,33.4004,33.421,79600.0
2006-03-09 14:40:00,48.64,48.69,48.5,48.55,131300.0,33.4278,33.4622,33.3316,33.366,131300.0
2006-03-09 14:45:00,48.55,48.59,48.44,48.51,74800.0,33.366,33.3935,33.2904,33.3385,74800.0
2006-03-09 14:50:00,48.51,48.59,48.48,48.57,62900.0,33.3385,33.3935,33.3179,33.3797,62900.0
2006-03-09 14:55:00,48.56,48.6,48.46,48.6,82400.0,33.3729,33.4004,33.3041,33.4004,82400.0
2006-03-09 15:00:00,48.6,48.64,48.55,48.55,64000.0,33.4004,33.4278,33.366,33.366,64000.0
2006-03-09 15:05:00,48.57,48.61,48.4,48.5,80100.0,33.3797,33.4072,33.2629,33.3316,80100.0
2006-03-09 15:10:00,48.5,48.55,48.44,48.51,112700.0,33.3316,33.366,33.2904,33.3385,112700.0
2006-03-09 15:15:00,48.53,48.53,48.35,48.41,82000.0,33.3522,33.3522,33.2285,33.2698,82000.0
2006-03-09 15:20:00,48.42,48.46,48.32,48.39,82300.0,33.2766,33.3041,33.2079,33.256,82300.0
2006-03-09 15:25:00,48.38,48.4,48.34,48.34,61000.0,33.2492,33.2629,33.2217,33.2217,61000.0
2006-03-09 15:30:00,48.38,48.39,48.24,48.25,167400.0,33.2492,33.256,33.1529,33.1598,167400.0
2006-03-09 15:35:00,48.25,48.26,48.07,48.1,141600.0,33.1598,33.1667,33.0361,33.0567,141600.0
2006-03-09 15:40:00,48.09,48.16,48.0,48.1,339800.0,33.0499,33.098,32.988,33.0567,339800.0
2006-03-09 15:45:00,48.1,48.1,47.83,47.89,342500.0,33.0567,33.0567,32.8712,32.9124,342500.0
2006-03-09 15:50:00,47.88,47.91,47.76,47.8,365200.0,32.9055,32.9261,32.8231,32.8506,365200.0
2006-03-09 15:55:00,47.79,47.81,47.67,47.76,635100.0,32.8437,32.8574,32.7612,32.8231,635100.0
2006-03-10 09:30:00,47.12,47.19,46.76,46.78,546100.0,32.3832,32.4313,32.1358,32.1496,546100.0
2006-03-10 09:35:00,46.78,46.89,46.6,46.79,378200.0,32.1496,32.2252,32.0259,32.1564,378200.0
2006-03-10 09:40:00,46.8,47.05,46.73,47.0,360700.0,32.1633,32.3351,32.1152,32.3008,360700.0
2006-03-10 09:45:00,46.94,47.23,46.91,46.91,376300.0,32.2595,32.4588,32.2389,32.2389,376300.0
2006-03-10 09:50:00,46.93,47.08,46.88,46.99,221600.0,32.2526,32.3557,32.2183,32.2939,221600.0
2006-03-10 09:55:00,46.98,47.19,46.94,47.15,208100.0,32.287,32.4313,32.2595,32.4038,208100.0
2006-03-10 10:00:00,47.15,47.2,47.02,47.18,158600.0,32.4038,32.4382,32.3145,32.4245,158600.0
2006-03-10 10:05:00,47.17,47.47,47.15,47.39,309400.0,32.4176,32.6238,32.4038,32.5688,309400.0
2006-03-10 10:10:00,47.38,47.6,47.34,47.44,451600.0,32.5619,32.7131,32.5344,32.6031,451600.0
2006-03-10 10:15:00,47.44,47.73,47.4,47.68,308100.0,32.6031,32.8024,32.5757,32.7681,308100.0
2006-03-10 10:20:00,47.68,47.79,47.37,47.73,223500.0,32.7681,32.8437,32.555,32.8024,223500.0
2006-03-10 10:25:00,47.71,47.85,47.5,47.53,207100.0,32.7887,32.8849,32.6444,32.665,207100.0
2006-03-10 10:30:00,47.53,47.63,47.41,47.57,204200.0,32.665,32.7337,32.5825,32.6925,204200.0
2006-03-10 10:35:00,47.53,47.9,47.51,47.9,170200.0,32.665,32.9193,32.6512,32.9193,170200.0
2006-03-10 10:40:00,47.9,47.93,47.7,47.86,211600.0,32.9193,32.9399,32.7818,32.8918,211600.0
2006-03-10 10:45:00,47.87,48.0,47.84,47.98,175200.0,32.8987,32.988,32.878,32.9743,175200.0
2006-03-10 10:50:00,47.99,48.28,47.98,48.15,222300.0,32.9811,33.1804,32.9743,33.0911,222300.0
2006-03-10 10:55:00,48.14,48.19,48.01,48.03,163000.0,33.0842,33.1186,32.9949,33.0086,163000.0
2006-03-10 11:00:00,48.0,48.04,47.81,47.92,142500.0,32.988,33.0155,32.8574,32.933,142500.0
2006-03-10 11:05:00,47.92,48.35,47.87,48.35,151200.0,32.933,33.2285,32.8987,33.2285,151200.0
2006-03-10 11:10:00,48.34,48.44,48.16,48.44,153600.0,33.2217,33.2904,33.098,33.2904,153600.0
2006-03-10 11:15:00,48.43,48.44,48.08,48.1,130500.0,33.2835,33.2904,33.043,33.0567,130500.0
2006-03-10 11:20:00,48.1,48.1,47.83,48.06,171400.0,33.0567,33.0567,32.8712,33.0292,171400.0
2006-03-10 11:25:00,48.06,48.14,47.88,48.03,108500.0,33.0292,33.0842,32.9055,33.0086,108500.0
2006-03-10 11:30:00,48.03,48.03,47.77,47.83,132900.0,33.0086,33.0086,32.8299,32.8712,132900.0
2006-03-10 11:35:00,47.84,47.95,47.84,47.89,93200.0,32.878,32.9536,32.878,32.9124,93200.0
2006-03-10 11:40:00,47.92,47.98,47.8,47.8,99500.0,32.933,32.9743,32.8506,32.8506,99500.0
2006-03-10 11:45:00,47.79,48.12,47.79,48.09,118100.0,32.8437,33.0705,32.8437,33.0499,118100.0
2006-03-10 11:50:00,48.09,48.12,47.92,48.01,77600.0,33.0499,33.0705,32.933,32.9949,77600.0
2006-03-10 11:55:00,48.02,48.14,47.92,47.99,63400.0,33.0017,33.0842,32.933,32.9811,63400.0
2006-03-10 12:00:00,47.98,48.37,47.81,48.36,90300.0,32.9743,33.2423,32.8574,33.2354,90300.0
2006-03-10 12:05:00,48.37,48.56,48.33,48.48,190800.0,33.2423,33.3729,33.2148,33.3179,190800.0
2006-03-10 12:10:00,48.43,48.47,48.13,48.21,122100.0,33.2835,33.311,33.0773,33.1323,122100.0
2006-03-10 12:15:00,48.21,48.25,48.02,48.04,101500.0,33.1323,33.1598,33.0017,33.0155,101500.0
2006-03-10 12:20:00,48.04,48.08,47.85,47.86,89600.0,33.0155,33.043,32.8849,32.8918,89600.0
2006-03-10 12:25:00,47.86,47.86,47.58,47.74,145300.0,32.8918,32.8918,32.6994,32.8093,145300.0
2006-03-10 12:30:00,47.73,48.03,47.7,47.99,116100.0,32.8024,33.0086,32.7818,32.9811,116100.0
2006-03-10 12:35:00,47.98,48.25,47.98,48.18,104800.0,32.9743,33.1598,32.9743,33.1117,104800.0
2006-03-10 12:40:00,48.18,48.24,48.13,48.2,77400.0,33.1117,33.1529,33.0773,33.1255,77400.0
2006-03-10 12:45:00,48.2,48.32,48.03,48.09,75200.0,33.1255,33.2079,33.0086,33.0499,75200.0
2006-03-10 12:50:00,48.12,48.24,48.05,48.24,47600.0,33.0705,33.1529,33.0224,33.1529,47600.0
2006-03-10 12:55:00,48.24,48.4,48.2,48.4,99500.0,33.1529,33.2629,33.1255,33.2629,99500.0
2006-03-10 13:00:00,48.37,48.43,48.28,48.33,79600.0,33.2423,33.2835,33.1804,33.2148,79600.0
2006-03-10 13:05:00,48.33,48.5,48.24,48.49,61300.0,33.2148,33.3316,33.1529,33.3248,61300.0
2006-03-10 13:10:00,48.5,48.65,48.34,48.46,140300.0,33.3316,33.4347,33.2217,33.3041,140300.0
2006-03-10 13:15:00,48.47,48.6,48.39,48.48,69700.0,33.311,33.4004,33.256,33.3179,69700.0
2006-03-10 13:20:00,48.48,48.67,48.46,48.57,95700.0,33.3179,33.4485,33.3041,33.3797,95700.0
2006-03-10 13:25:00,48.54,48.64,48.39,48.4,79300.0,33.3591,33.4278,33.256,33.2629,79300.0
2006-03-10 13:30:00,48.4,48.4,48.18,48.23,69700.0,33.2629,33.2629,33.1117,33.1461,69700.0
2006-03-10 13:35:00,48.2,48.31,48.19,48.25,50200.0,33.1255,33.201,33.1186,33.1598,50200.0
2006-03-10 13:40:00,48.25,48.26,48.12,48.26,60800.0,33.1598,33.1667,33.0705,33.1667,60800.0
2006-03-10 13:45:00,48.26,48.36,48.18,48.35,64900.0,33.1667,33.2354,33.1117,33.2285,64900.0
2006-03-10 13:50:00,48.37,48.43,48.34,48.43,33500.0,33.2423,33.2835,33.2217,33.2835,33500.0
2006-03-10 13:55:00,48.43,48.62,48.43,48.61,61600.0,33.2835,33.4141,33.2835,33.4072,61600.0
2006-03-10 14:00:00,48.6,48.61,48.48,48.51,54900.0,33.4004,33.4072,33.3179,33.3385,54900.0
2006-03-10 14:05:00,48.5,48.51,48.29,48.32,41600.0,33.3316,33.3385,33.1873,33.2079,41600.0
2006-03-10 14:10:00,48.33,48.4,48.31,48.4,32400.0,33.2148,33.2629,33.201,33.2629,32400.0
2006-03-10 14:15:00,48.4,48.58,48.39,48.51,59000.0,33.2629,33.3866,33.256,33.3385,59000.0
2006-03-10 14:20:00,48.5,48.61,48.5,48.61,63700.0,33.3316,33.4072,33.3316,33.4072,63700.0
2006-03-10 14:25:00,48.61,48.66,48.38,48.4,64200.0,33.4072,33.4416,33.2492,33.2629,64200.0
2006-03-10 14:30:00,48.38,48.41,48.2,48.3,107800.0,33.2492,33.2698,33.1255,33.1942,107800.0
2006-03-10 14:35:00,48.3,48.52,48.29,48.52,75200.0,33.1942,33.3454,33.1873,33.3454,75200.0
2006-03-10 14:40:00,48.52,48.56,48.38,48.45,55200.0,33.3454,33.3729,33.2492,33.2973,55200.0
2006-03-10 14:45:00,48.44,48.5,48.29,48.35,60600.0,33.2904,33.3316,33.1873,33.2285,60600.0
2006-03-10 14:50:00,48.35,48.55,48.32,48.53,50700.0,33.2285,33.366,33.2079,33.3522,50700.0
2006-03-10 14:55:00,48.53,48.55,48.23,48.3,79800.0,33.3522,33.366,33.1461,33.1942,79800.0
2006-03-10 15:00:00,48.3,48.36,48.22,48.22,59200.0,33.1942,33.2354,33.1392,33.1392,59200.0
2006-03-10 15:05:00,48.21,48.26,48.11,48.26,120700.0,33.1323,33.1667,33.0636,33.1667,120700.0
2006-03-10 15:10:00,48.25,48.37,48.23,48.31,81000.0,33.1598,33.2423,33.1461,33.201,81000.0
2006-03-10 15:15:00,48.31,48.53,48.31,48.52,65200.0,33.201,33.3522,33.201,33.3454,65200.0
2006-03-10 15:20:00,48.5,48.54,48.41,48.45,58200.0,33.3316,33.3591,33.2698,33.2973,58200.0
2006-03-10 15:25:00,48.44,48.47,48.41,48.46,63500.0,33.2904,33.311,33.2698,33.3041,63500.0
2006-03-10 15:30:00,48.46,48.55,48.36,48.36,73700.0,33.3041,33.366,33.2354,33.2354,73700.0
2006-03-10 15:35:00,48.36,48.62,48.36,48.61,113500.0,33.2354,33.4141,33.2354,33.4072,113500.0
2006-03-10 15:40:00,48.63,48.64,48.46,48.49,109800.0,33.421,33.4278,33.3041,33.3248,109800.0
2006-03-10 15:45:00,48.48,48.6,48.42,48.55,125900.0,33.3179,33.4004,33.2766,33.366,125900.0
2006-03-10 15:50:00,48.56,48.56,48.35,48.49,161700.0,33.3729,33.3729,33.2285,33.3248,161700.0
2006-03-10 15:55:00,48.5,48.62,48.48,48.57,186900.0,33.3316,33.4141,33.3179,33.3797,186900.0
2006-03-13 09:30:00,49.05,49.15,48.72,48.72,343300.0,33.7096,33.7783,33.4828,33.4828,343300.0
2006-03-13 09:35:00,48.72,48.87,48.37,48.4,245300.0,33.4828,33.5859,33.2423,33.2629,245300.0
2006-03-13 09:40:00,48.39,48.52,48.22,48.41,162600.0,33.256,33.3454,33.1392,33.2698,162600.0
2006-03-13 09:45:00,48.4,48.42,48.17,48.17,121700.0,33.2629,33.2766,33.1048,33.1048,121700.0
2006-03-13 09:50:00,48.17,48.32,48.0,48.29,134800.0,33.1048,33.2079,32.988,33.1873,134800.0
2006-03-13 09:55:00,48.3,48.3,48.03,48.1,151800.0,33.1942,33.1942,33.0086,33.0567,151800.0
2006-03-13 10:00:00,48.09,48.35,48.05,48.35,115700.0,33.0499,33.2285,33.0224,33.2285,115700.0
2006-03-13 10:05:00,48.31,48.35,48.1,48.18,224800.0,33.201,33.2285,33.0567,33.1117,224800.0
2006-03-13 10:10:00,48.18,48.47,48.14,48.45,123700.0,33.1117,33.311,33.0842,33.2973,123700.0
2006-03-13 10:15:00,48.37,48.43,48.1,48.2,118000.0,33.2423,33.2835,33.0567,33.1255,118000.0
2006-03-13 10:20:00,48.15,48.28,48.09,48.13,92600.0,33.0911,33.1804,33.0499,33.0773,92600.0
2006-03-13 10:25:00,48.12,48.15,47.72,47.94,161400.0,33.0705,33.0911,32.7956,32.9468,161400.0
2006-03-13 10:30:00,47.94,48.4,47.94,48.36,120900.0,32.9468,33.2629,32.9468,33.2354,120900.0
2006-03-13 10:35:00,48.37,48.69,48.29,48.5,119700.0,33.2423,33.4622,33.1873,33.3316,119700.0
2006-03-13 10:40:00,48.5,48.72,48.43,48.66,170400.0,33.3316,33.4828,33.2835,33.4416,170400.0
2006-03-13 10:45:00,48.66,48.79,48.6,48.74,130200.0,33.4416,33.5309,33.4004,33.4966,130200.0
2006-03-13 10:50:00,48.75,48.9,48.68,48.86,302800.0,33.5034,33.6065,33.4553,33.579,302800.0
2006-03-13 10:55:00,48.85,48.88,48.7,48.83,96300.0,33.5722,33.5928,33.4691,33.5584,96300.0
2006-03-13 11:00:00,48.8,48.97,48.71,48.9,141700.0,33.5378,33.6546,33.4759,33.6065,141700.0
2006-03-13 11:05:00,48.92,48.92,48.56,48.66,126700.0,33.6203,33.6203,33.3729,33.4416,126700.0
2006-03-13 11:10:00,48.66,48.73,48.57,48.73,103100.0,33.4416,33.4897,33.3797,33.4897,103100.0
2006-03-13 11:15:00,48.72,49.03,48.7,49.01,81900.0,33.4828,33.6959,33.4691,33.6821,81900.0
2006-03-13 11:20:00,49.0,49.1,48.88,48.95,112500.0,33.6753,33.744,33.5928,33.6409,112500.0
2006-03-13 11:25:00,48.96,49.1,48.88,49.03,68200.0,33.6478,33.744,33.5928,33.6959,68200.0
2006-03-13 11:30:00,49.01,49.07,48.9,49.07,68600.0,33.6821,33.7234,33.6065,33.7234,68600.0
2006-03-13 11:35:00,49.06,49.09,48.94,49.06,100300.0,33.7165,33.7371,33.634,33.7165,100300.0
2006-03-13 11:40:00,49.05,49.1,48.93,48.98,98400.0,33.7096,33.744,33.6271,33.6615,98400.0
2006-03-13 11:45:00,48.98,49.0,48.9,48.97,66300.0,33.6615,33.6753,33.6065,33.6546,66300.0
2006-03-13 11:50:00,48.97,49.0,48.8,48.85,90400.0,33.6546,33.6753,33.5378,33.5722,90400.0
2006-03-13 11:55:00,48.84,48.94,48.72,48.75,86800.0,33.5653,33.634,33.4828,33.5034,86800.0
2006-03-13 12:00:00,48.76,48.85,48.68,48.7,83400.0,33.5103,33.5722,33.4553,33.4691,83400.0
2006-03-13 12:05:00,48.69,48.78,48.65,48.74,46500.0,33.4622,33.5241,33.4347,33.4966,46500.0
2006-03-13 12:10:00,48.75,48.79,48.66,48.69,58800.0,33.5034,33.5309,33.4416,33.4622,58800.0
2006-03-13 12:15:00,48.68,48.87,48.6,48.8,74800.0,33.4553,33.5859,33.4004,33.5378,74800.0
2006-03-13 12:20:00,48.77,48.85,48.68,48.68,83400.0,33.5172,33.5722,33.4553,33.4553,83400.0
2006-03-13 12:25:00,48.68,48.78,48.68,48.75,24800.0,33.4553,33.5241,33.4553,33.5034,24800.0
2006-03-13 12:30:00,48.74,48.88,48.74,48.83,67500.0,33.4966,33.5928,33.4966,33.5584,67500.0
2006-03-13 12:35:00,48.83,48.87,48.74,48.82,48600.0,33.5584,33.5859,33.4966,33.5515,48600.0
2006-03-13 12:40:00,48.83,48.88,48.77,48.82,36100.0,33.5584,33.5928,33.5172,33.5515,36100.0
2006-03-13 12:45:00,48.82,48.87,48.81,48.87,18200.0,33.5515,33.5859,33.5447,33.5859,18200.0
2006-03-13 12:50:00,48.88,48.92,48.81,48.81,43700.0,33.5928,33.6203,33.5447,33.5447,43700.0
2006-03-13 12:55:00,48.82,48.86,48.73,48.73,24100.0,33.5515,33.579,33.4897,33.4897,24100.0
2006-03-13 13:00:00,48.74,48.8,48.67,48.74,57100.0,33.4966,33.5378,33.4485,33.4966,57100.0
2006-03-13 13:05:00,48.74,48.8,48.7,48.78,44400.0,33.4966,33.5378,33.4691,33.5241,44400.0
2006-03-13 13:10:00,48.77,48.8,48.73,48.78,22100.0,33.5172,33.5378,33.4897,33.5241,22100.0
2006-03-13 13:15:00,48.78,48.8,48.67,48.7,38900.0,33.5241,33.5378,33.4485,33.4691,38900.0
2006-03-13 13:20:00,48.7,48.8,48.65,48.77,59200.0,33.4691,33.5378,33.4347,33.5172,59200.0
2006-03-13 13:25:00,48.8,48.9,48.75,48.85,41200.0,33.5378,33.6065,33.5034,33.5722,41200.0
2006-03-13 13:30:00,48.85,48.88,48.8,48.83,24200.0,33.5722,33.5928,33.5378,33.5584,24200.0
2006-03-13 13:35:00,48.83,48.87,48.78,48.87,16700.0,33.5584,33.5859,33.5241,33.5859,16700.0
2006-03-13 13:40:00,48.86,48.96,48.81,48.96,28800.0,33.579,33.6478,33.5447,33.6478,28800.0
2006-03-13 13:45:00,48.97,49.13,48.97,49.07,79200.0,33.6546,33.7646,33.6546,33.7234,79200.0
2006-03-13 13:50:00,49.06,49.09,48.98,49.03,40000.0,33.7165,33.7371,33.6615,33.6959,40000.0
2006-03-13 13:55:00,49.01,49.01,48.94,48.99,23500.0,33.6821,33.6821,33.634,33.6684,23500.0
2006-03-13 14:00:00,48.99,49.09,48.88,48.88,55800.0,33.6684,33.7371,33.5928,33.5928,55800.0
2006-03-13 14:05:00,48.89,48.93,48.84,48.92,41900.0,33.5997,33.6271,33.5653,33.6203,41900.0
2006-03-13 14:10:00,48.91,48.94,48.87,48.87,26900.0,33.6134,33.634,33.5859,33.5859,26900.0
2006-03-13 14:15:00,48.89,48.9,48.84,48.85,29400.0,33.5997,33.6065,33.5653,33.5722,29400.0
2006-03-13 14:20:00,48.84,48.84,48.77,48.79,34700.0,33.5653,33.5653,33.5172,33.5309,34700.0
2006-03-13 14:25:00,48.79,48.79,48.77,48.77,26500.0,33.5309,33.5309,33.5172,33.5172,26500.0
2006-03-13 14:30:00,48.77,48.9,48.77,48.86,45600.0,33.5172,33.6065,33.5172,33.579,45600.0
2006-03-13 14:35:00,48.85,48.92,48.85,48.87,27800.0,33.5722,33.6203,33.5722,33.5859,27800.0
2006-03-13 14:40:00,48.87,48.87,48.77,48.82,31700.0,33.5859,33.5859,33.5172,33.5515,31700.0
2006-03-13 14:45:00,48.82,48.84,48.79,48.84,26400.0,33.5515,33.5653,33.5309,33.5653,26400.0
2006-03-13 14:50:00,48.83,48.86,48.79,48.86,35900.0,33.5584,33.579,33.5309,33.579,35900.0
2006-03-13 14:55:00,48.86,48.89,48.79,48.81,41000.0,33.579,33.5997,33.5309,33.5447,41000.0
2006-03-13 15:00:00,48.81,48.92,48.8,48.92,45400.0,33.5447,33.6203,33.5378,33.6203,45400.0
2006-03-13 15:05:00,48.92,48.93,48.79,48.79,92700.0,33.6203,33.6271,33.5309,33.5309,92700.0
2006-03-13 15:10:00,48.79,48.82,48.75,48.75,60100.0,33.5309,33.5515,33.5034,33.5034,60100.0
2006-03-13 15:15:00,48.76,48.89,48.74,48.87,105900.0,33.5103,33.5997,33.4966,33.5859,105900.0
2006-03-13 15:20:00,48.86,48.96,48.86,48.86,152600.0,33.579,33.6478,33.579,33.579,152600.0
2006-03-13 15:25:00,48.85,48.87,48.8,48.83,65100.0,33.5722,33.5859,33.5378,33.5584,65100.0
2006-03-13 15:30:00,48.84,48.9,48.8,48.82,51900.0,33.5653,33.6065,33.5378,33.5515,51900.0
2006-03-13 15:35:00,48.82,48.86,48.79,48.8,37200.0,33.5515,33.579,33.5309,33.5378,37200.0
2006-03-13 15:40:00,48.8,48.85,48.79,48.82,61500.0,33.5378,33.5722,33.5309,33.5515,61500.0
2006-03-13 15:45:00,48.83,48.83,48.75,48.75,83500.0,33.5584,33.5584,33.5034,33.5034,83500.0
2006-03-13 15:50:00,48.76,48.78,48.73,48.74,85100.0,33.5103,33.5241,33.4897,33.4966,85100.0
2006-03-13 15:55:00,48.73,48.74,48.7,48.71,108200.0,33.4897,33.4966,33.4691,33.4759,108200.0
2006-03-14 09:30:00,48.6,48.91,48.6,48.71,237900.0,33.4004,33.6134,33.4004,33.4759,237900.0
2006-03-14 09:35:00,48.7,49.1,48.68,48.94,131300.0,33.4691,33.744,33.4553,33.634,131300.0
2006-03-14 09:40:00,48.94,48.94,48.76,48.87,82200.0,33.634,33.634,33.5103,33.5859,82200.0
2006-03-14 09:45:00,48.84,49.17,48.84,49.0,167000.0,33.5653,33.7921,33.5653,33.6753,167000.0
2006-03-14 09:50:00,48.96,49.23,48.89,49.2,147500.0,33.6478,33.8333,33.5997,33.8127,147500.0
2006-03-14 09:55:00,49.23,49.28,49.15,49.27,101800.0,33.8333,33.8677,33.7783,33.8608,101800.0
2006-03-14 10:00:00,49.27,49.48,49.13,49.22,199000.0,33.8608,34.0051,33.7646,33.8264,199000.0
2006-03-14 10:05:00,49.23,49.24,48.94,49.03,150500.0,33.8333,33.8402,33.634,33.6959,150500.0
2006-03-14 10:10:00,49.04,49.08,48.81,48.87,98700.0,33.7027,33.7302,33.5447,33.5859,98700.0
2006-03-14 10:15:00,48.87,49.02,48.8,48.89,95500.0,33.5859,33.689,33.5378,33.5997,95500.0
2006-03-14 10:20:00,48.9,49.09,48.77,48.8,136300.0,33.6065,33.7371,33.5172,33.5378,136300.0
2006-03-14 10:25:00,48.77,49.07,48.77,48.95,137900.0,33.5172,33.7234,33.5172,33.6409,137900.0
2006-03-14 10:30:00,48.91,49.28,48.9,49.24,233400.0,33.6134,33.8677,33.6065,33.8402,233400.0
2006-03-14 10:35:00,49.24,49.31,49.04,49.05,164600.0,33.8402,33.8883,33.7027,33.7096,164600.0
2006-03-14 10:40:00,49.05,49.25,49.05,49.22,91200.0,33.7096,33.8471,33.7096,33.8264,91200.0
2006-03-14 10:45:00,49.21,49.31,49.15,49.29,71700.0,33.8196,33.8883,33.7783,33.8746,71700.0
2006-03-14 10:50:00,49.3,49.33,49.2,49.22,80300.0,33.8814,33.902,33.8127,33.8264,80300.0
2006-03-14 10:55:00,49.22,49.46,49.19,49.45,135400.0,33.8264,33.9914,33.8058,33.9845,135400.0
2006-03-14 11:00:00,49.45,49.45,49.35,49.38,89900.0,33.9845,33.9845,33.9158,33.9364,89900.0
2006-03-14 11:05:00,49.4,49.49,49.31,49.31,102900.0,33.9502,34.012,33.8883,33.8883,102900.0
2006-03-14 11:10:00,49.3,49.45,49.27,49.45,72500.0,33.8814,33.9845,33.8608,33.9845,72500.0
2006-03-14 11:15:00,49.45,49.57,49.45,49.57,127600.0,33.9845,34.067,33.9845,34.067,127600.0
2006-03-14 11:20:00,49.57,49.59,49.49,49.51,80800.0,34.067,34.0807,34.012,34.0257,80800.0
2006-03-14 11:25:00,49.51,49.51,49.36,49.41,84100.0,34.0257,34.0257,33.9227,33.957,84100.0
2006-03-14 11:30:00,49.4,49.52,49.37,49.44,51900.0,33.9502,34.0326,33.9295,33.9776,51900.0
2006-03-14 11:35:00,49.45,49.55,49.42,49.51,55400.0,33.9845,34.0532,33.9639,34.0257,55400.0
2006-03-14 11:40:00,49.52,49.59,49.5,49.54,37900.0,34.0326,34.0807,34.0189,34.0464,37900.0
2006-03-14 11:45:00,49.55,49.59,49.37,49.39,50700.0,34.0532,34.0807,33.9295,33.9433,50700.0
2006-03-14 11:50:00,49.38,49.41,49.25,49.33,73600.0,33.9364,33.957,33.8471,33.902,73600.0
2006-03-14 11:55:00,49.29,49.49,49.29,49.46,46900.0,33.8746,34.012,33.8746,33.9914,46900.0
2006-03-14 12:00:00,49.45,49.49,49.38,49.4,71900.0,33.9845,34.012,33.9364,33.9502,71900.0
2006-03-14 12:05:00,49.45,49.59,49.4,49.55,69100.0,33.9845,34.0807,33.9502,34.0532,69100.0
2006-03-14 12:10:00,49.57,49.67,49.56,49.62,72800.0,34.067,34.1357,34.0601,34.1013,72800.0
2006-03-14 12:15:00,49.63,49.7,49.59,49.65,87400.0,34.1082,34.1563,34.0807,34.122,87400.0
2006-03-14 12:20:00,49.66,49.88,49.65,49.87,124700.0,34.1288,34.28,34.122,34.2732,124700.0
2006-03-14 12:25:00,49.88,49.88,49.62,49.66,95000.0,34.28,34.28,34.1013,34.1288,95000.0
2006-03-14 12:30:00,49.65,49.75,49.57,49.74,93000.0,34.122,34.1907,34.067,34.1838,93000.0
2006-03-14 12:35:00,49.76,49.84,49.72,49.77,89200.0,34.1976,34.2525,34.1701,34.2044,89200.0
2006-03-14 12:40:00,49.77,49.84,49.75,49.79,77300.0,34.2044,34.2525,34.1907,34.2182,77300.0
2006-03-14 12:45:00,49.78,49.8,49.65,49.7,85300.0,34.2113,34.2251,34.122,34.1563,85300.0
2006-03-14 12:50:00,49.68,49.81,49.64,49.76,67000.0,34.1426,34.2319,34.1151,34.1976,67000.0
2006-03-14 12:55:00,49.75,49.84,49.75,49.8,51600.0,34.1907,34.2525,34.1907,34.2251,51600.0
2006-03-14 13:00:00,49.79,49.84,49.75,49.82,53400.0,34.2182,34.2525,34.1907,34.2388,53400.0
2006-03-14 13:05:00,49.82,49.84,49.72,49.75,35400.0,34.2388,34.2525,34.1701,34.1907,35400.0
2006-03-14 13:10:00,49.75,49.85,49.74,49.85,57500.0,34.1907,34.2594,34.1838,34.2594,57500.0
2006-03-14 13:15:00,49.85,49.98,49.83,49.96,101900.0,34.2594,34.3488,34.2457,34.335,101900.0
2006-03-14 13:20:00,49.96,50.03,49.91,49.98,98500.0,34.335,34.3831,34.3006,34.3488,98500.0
2006-03-14 13:25:00,49.99,50.02,49.9,50.0,78000.0,34.3556,34.3762,34.2938,34.3625,78000.0
2006-03-14 13:30:00,50.0,50.02,49.88,49.92,55400.0,34.3625,34.3762,34.28,34.3075,55400.0
2006-03-14 13:35:00,49.92,49.92,49.84,49.9,65300.0,34.3075,34.3075,34.2525,34.2938,65300.0
2006-03-14 13:40:00,49.9,50.01,49.89,49.97,46900.0,34.2938,34.3694,34.2869,34.3419,46900.0
2006-03-14 13:45:00,49.98,50.02,49.93,50.01,75600.0,34.3488,34.3762,34.3144,34.3694,75600.0
2006-03-14 13:50:00,50.0,50.02,49.87,49.96,45800.0,34.3625,34.3762,34.2732,34.335,45800.0
2006-03-14 13:55:00,49.96,49.98,49.91,49.97,25900.0,34.335,34.3488,34.3006,34.3419,25900.0
2006-03-14 14:00:00,49.97,49.99,49.94,49.99,24400.0,34.3419,34.3556,34.3213,34.3556,24400.0
2006-03-14 14:05:00,49.99,49.99,49.79,49.79,94700.0,34.3556,34.3556,34.2182,34.2182,94700.0
2006-03-14 14:10:00,49.79,49.86,49.76,49.82,72100.0,34.2182,34.2663,34.1976,34.2388,72100.0
2006-03-14 14:15:00,49.82,49.83,49.73,49.73,67300.0,34.2388,34.2457,34.1769,34.1769,67300.0
2006-03-14 14:20:00,49.73,49.82,49.72,49.74,58000.0,34.1769,34.2388,34.1701,34.1838,58000.0
2006-03-14 14:25:00,49.73,49.97,49.7,49.93,132100.0,34.1769,34.3419,34.1563,34.3144,132100.0
2006-03-14 14:30:00,49.93,49.93,49.8,49.8,41500.0,34.3144,34.3144,34.2251,34.2251,41500.0
2006-03-14 14:35:00,49.8,49.85,49.78,49.81,49900.0,34.2251,34.2594,34.2113,34.2319,49900.0
2006-03-14 14:40:00,49.8,49.83,49.77,49.83,43400.0,34.2251,34.2457,34.2044,34.2457,43400.0
2006-03-14 14:45:00,49.82,49.83,49.78,49.8,50400.0,34.2388,34.2457,34.2113,34.2251,50400.0
2006-03-14 14:50:00,49.79,49.94,49.75,49.92,72800.0,34.2182,34.3213,34.1907,34.3075,72800.0
2006-03-14 14:55:00,49.92,49.93,49.86,49.88,40000.0,34.3075,34.3144,34.2663,34.28,40000.0
2006-03-14 15:00:00,49.89,49.95,49.85,49.92,39100.0,34.2869,34.3281,34.2594,34.3075,39100.0
2006-03-14 15:05:00,49.93,49.94,49.87,49.88,100800.0,34.3144,34.3213,34.2732,34.28,100800.0
2006-03-14 15:10:00,49.88,49.93,49.76,49.78,62100.0,34.28,34.3144,34.1976,34.2113,62100.0
2006-03-14 15:15:00,49.78,49.85,49.75,49.75,100600.0,34.2113,34.2594,34.1907,34.1907,100600.0
2006-03-14 15:20:00,49.75,49.76,49.69,49.69,69400.0,34.1907,34.1976,34.1495,34.1495,69400.0
2006-03-14 15:25:00,49.7,49.75,49.68,49.72,59000.0,34.1563,34.1907,34.1426,34.1701,59000.0
2006-03-14 15:30:00,49.72,49.79,49.69,49.78,71200.0,34.1701,34.2182,34.1495,34.2113,71200.0
2006-03-14 15:35:00,49.77,49.78,49.62,49.65,111700.0,34.2044,34.2113,34.1013,34.122,111700.0
2006-03-14 15:40:00,49.65,49.7,49.63,49.68,111800.0,34.122,34.1563,34.1082,34.1426,111800.0
2006-03-14 15:45:00,49.68,49.74,49.65,49.66,149200.0,34.1426,34.1838,34.122,34.1288,149200.0
2006-03-14 15:50:00,49.66,49.7,49.53,49.55,118500.0,34.1288,34.1563,34.0395,34.0532,118500.0
2006-03-14 15:55:00,49.55,49.69,49.53,49.69,189000.0,34.0532,34.1495,34.0395,34.1495,189000.0
2006-03-15 09:30:00,50.39,50.39,50.15,50.2,290800.0,34.6305,34.6305,34.4656,34.5,290800.0
2006-03-15 09:35:00,50.2,50.29,50.0,50.24,186100.0,34.5,34.5618,34.3625,34.5274,186100.0
2006-03-15 09:40:00,50.23,50.38,50.15,50.29,229600.0,34.5206,34.6237,34.4656,34.5618,229600.0
2006-03-15 09:45:00,50.3,50.3,50.04,50.21,172500.0,34.5687,34.5687,34.39,34.5068,172500.0
2006-03-15 09:50:00,50.21,50.26,50.15,50.25,100800.0,34.5068,34.5412,34.4656,34.5343,100800.0
2006-03-15 09:55:00,50.25,50.34,50.14,50.3,145000.0,34.5343,34.5962,34.4587,34.5687,145000.0
2006-03-15 10:00:00,50.28,50.31,50.02,50.09,127900.0,34.5549,34.5755,34.3762,34.4244,127900.0
2006-03-15 10:05:00,50.09,50.1,49.84,49.9,184700.0,34.4244,34.4312,34.2525,34.2938,184700.0
2006-03-15 10:10:00,49.9,50.12,49.66,50.08,204100.0,34.2938,34.445,34.1288,34.4175,204100.0
2006-03-15 10:15:00,50.07,50.22,50.02,50.17,133600.0,34.4106,34.5137,34.3762,34.4793,133600.0
2006-03-15 10:20:00,50.17,50.19,49.93,49.99,72500.0,34.4793,34.4931,34.3144,34.3556,72500.0
2006-03-15 10:25:00,50.01,50.25,50.01,50.23,99000.0,34.3694,34.5343,34.3694,34.5206,99000.0
2006-03-15 10:30:00,50.23,50.23,50.01,50.05,80400.0,34.5206,34.5206,34.3694,34.3969,80400.0
2006-03-15 10:35:00,50.06,50.09,49.94,50.03,82900.0,34.4037,34.4244,34.3213,34.3831,82900.0
2006-03-15 10:40:00,50.03,50.07,49.91,50.06,85600.0,34.3831,34.4106,34.3006,34.4037,85600.0
2006-03-15 10:45:00,50.06,50.16,49.98,50.11,84800.0,34.4037,34.4725,34.3488,34.4381,84800.0
2006-03-15 10:50:00,50.11,50.12,49.68,49.7,98700.0,34.4381,34.445,34.1426,34.1563,98700.0
2006-03-15 10:55:00,49.7,49.98,49.69,49.98,151000.0,34.1563,34.3488,34.1495,34.3488,151000.0
2006-03-15 11:00:00,50.0,50.08,49.93,49.93,162400.0,34.3625,34.4175,34.3144,34.3144,162400.0
2006-03-15 11:05:00,49.93,50.04,49.87,49.98,109200.0,34.3144,34.39,34.2732,34.3488,109200.0
2006-03-15 11:10:00,49.99,50.0,49.88,49.88,64600.0,34.3556,34.3625,34.28,34.28,64600.0
2006-03-15 11:15:00,49.88,49.92,49.77,49.8,59900.0,34.28,34.3075,34.2044,34.2251,59900.0
2006-03-15 11:20:00,49.77,49.85,49.68,49.81,105100.0,34.2044,34.2594,34.1426,34.2319,105100.0
2006-03-15 11:25:00,49.81,49.81,49.61,49.66,106500.0,34.2319,34.2319,34.0945,34.1288,106500.0
2006-03-15 11:30:00,49.68,49.75,49.63,49.7,64200.0,34.1426,34.1907,34.1082,34.1563,64200.0
2006-03-15 11:35:00,49.71,49.71,49.61,49.64,59300.0,34.1632,34.1632,34.0945,34.1151,59300.0
2006-03-15 11:40:00,49.64,49.69,49.56,49.63,81900.0,34.1151,34.1495,34.0601,34.1082,81900.0
2006-03-15 11:45:00,49.61,49.73,49.56,49.7,75200.0,34.0945,34.1769,34.0601,34.1563,75200.0
2006-03-15 11:50:00,49.69,49.82,49.68,49.74,67700.0,34.1495,34.2388,34.1426,34.1838,67700.0
2006-03-15 11:55:00,49.74,49.88,49.73,49.87,63100.0,34.1838,34.28,34.1769,34.2732,63100.0
2006-03-15 12:00:00,49.87,49.93,49.77,49.85,74200.0,34.2732,34.3144,34.2044,34.2594,74200.0
2006-03-15 12:05:00,49.84,49.94,49.82,49.93,55100.0,34.2525,34.3213,34.2388,34.3144,55100.0
2006-03-15 12:10:00,49.92,50.09,49.88,50.08,110000.0,34.3075,34.4244,34.28,34.4175,110000.0
2006-03-15 12:15:00,50.08,50.14,49.98,50.02,59300.0,34.4175,34.4587,34.3488,34.3762,59300.0
2006-03-15 12:20:00,50.04,50.08,50.01,50.04,29800.0,34.39,34.4175,34.3694,34.39,29800.0
2006-03-15 12:25:00,50.04,50.06,49.97,50.0,50700.0,34.39,34.4037,34.3419,34.3625,50700.0
2006-03-15 12:30:00,50.0,50.0,49.91,49.95,39700.0,34.3625,34.3625,34.3006,34.3281,39700.0
2006-03-15 12:35:00,49.93,49.95,49.81,49.83,47400.0,34.3144,34.3281,34.2319,34.2457,47400.0
2006-03-15 12:40:00,49.84,49.9,49.8,49.9,55400.0,34.2525,34.2938,34.2251,34.2938,55400.0
2006-03-15 12:45:00,49.9,49.91,49.81,49.86,27600.0,34.2938,34.3006,34.2319,34.2663,27600.0
2006-03-15 12:50:00,49.86,49.9,49.7,49.7,71700.0,34.2663,34.2938,34.1563,34.1563,71700.0
2006-03-15 12:55:00,49.71,49.72,49.61,49.71,88900.0,34.1632,34.1701,34.0945,34.1632,88900.0
2006-03-15 13:00:00,49.7,49.7,49.56,49.6,68800.0,34.1563,34.1563,34.0601,34.0876,68800.0
2006-03-15 13:05:00,49.63,49.73,49.63,49.71,63800.0,34.1082,34.1769,34.1082,34.1632,63800.0
2006-03-15 13:10:00,49.7,49.7,49.58,49.61,44500.0,34.1563,34.1563,34.0739,34.0945,44500.0
2006-03-15 13:15:00,49.61,49.87,49.61,49.79,59900.0,34.0945,34.2732,34.0945,34.2182,59900.0
2006-03-15 13:20:00,49.78,49.78,49.62,49.67,40300.0,34.2113,34.2113,34.1013,34.1357,40300.0
2006-03-15 13:25:00,49.66,49.66,49.6,49.61,37000.0,34.1288,34.1288,34.0876,34.0945,37000.0
2006-03-15 13:30:00,49.61,49.77,49.6,49.73,69900.0,34.0945,34.2044,34.0876,34.1769,69900.0
2006-03-15 13:35:00,49.73,49.76,49.63,49.76,42100.0,34.1769,34.1976,34.1082,34.1976,42100.0
2006-03-15 13:40:00,49.75,49.77,49.71,49.72,29000.0,34.1907,34.2044,34.1632,34.1701,29000.0
2006-03-15 13:45:00,49.72,49.77,49.65,49.76,23700.0,34.1701,34.2044,34.122,34.1976,23700.0
2006-03-15 13:50:00,49.74,49.96,49.72,49.94,114600.0,34.1838,34.335,34.1701,34.3213,114600.0
2006-03-15 13:55:00,49.94,49.96,49.85,49.94,43300.0,34.3213,34.335,34.2594,34.3213,43300.0
2006-03-15 14:00:00,49.94,49.94,49.83,49.91,38700.0,34.3213,34.3213,34.2457,34.3006,38700.0
2006-03-15 14:05:00,49.91,50.01,49.88,50.01,34300.0,34.3006,34.3694,34.28,34.3694,34300.0
2006-03-15 14:10:00,50.0,50.09,49.96,49.97,39600.0,34.3625,34.4244,34.335,34.3419,39600.0
2006-03-15 14:15:00,49.97,50.1,49.93,50.07,49300.0,34.3419,34.4312,34.3144,34.4106,49300.0
2006-03-15 14:20:00,50.07,50.08,49.98,50.08,36000.0,34.4106,34.4175,34.3488,34.4175,36000.0
2006-03-15 14:25:00,50.08,50.13,50.03,50.13,36000.0,34.4175,34.4518,34.3831,34.4518,36000.0
2006-03-15 14:30:00,50.12,50.12,49.98,50.04,32100.0,34.445,34.445,34.3488,34.39,32100.0
2006-03-15 14:35:00,50.02,50.1,50.0,50.03,27400.0,34.3762,34.4312,34.3625,34.3831,27400.0
2006-03-15 14:40:00,50.04,50.11,50.01,50.1,49500.0,34.39,34.4381,34.3694,34.4312,49500.0
2006-03-15 14:45:00,50.11,50.13,50.02,50.05,32700.0,34.4381,34.4518,34.3762,34.3969,32700.0
2006-03-15 14:50:00,50.05,50.1,50.02,50.04,51800.0,34.3969,34.4312,34.3762,34.39,51800.0
2006-03-15 14:55:00,50.03,50.15,50.03,50.03,53400.0,34.3831,34.4656,34.3831,34.3831,53400.0
2006-03-15 15:00:00,50.03,50.08,50.0,50.04,50200.0,34.3831,34.4175,34.3625,34.39,50200.0
2006-03-15 15:05:00,50.04,50.04,49.86,49.88,80600.0,34.39,34.39,34.2663,34.28,80600.0
2006-03-15 15:10:00,49.87,49.93,49.83,49.86,71800.0,34.2732,34.3144,34.2457,34.2663,71800.0
2006-03-15 15:15:00,49.86,49.9,49.81,49.9,68500.0,34.2663,34.2938,34.2319,34.2938,68500.0
2006-03-15 15:20:00,49.91,50.14,49.9,50.13,97300.0,34.3006,34.4587,34.2938,34.4518,97300.0
2006-03-15 15:25:00,50.14,50.27,50.14,50.23,145200.0,34.4587,34.5481,34.4587,34.5206,145200.0
2006-03-15 15:30:00,50.23,50.24,50.14,50.23,97800.0,34.5206,34.5274,34.4587,34.5206,97800.0
2006-03-15 15:35:00,50.23,50.27,50.21,50.25,55500.0,34.5206,34.5481,34.5068,34.5343,55500.0
2006-03-15 15:40:00,50.25,50.25,50.15,50.19,99300.0,34.5343,34.5343,34.4656,34.4931,99300.0
2006-03-15 15:45:00,50.18,50.19,50.05,50.11,100900.0,34.4862,34.4931,34.3969,34.4381,100900.0
2006-03-15 15:50:00,50.12,50.18,50.03,50.08,106500.0,34.445,34.4862,34.3831,34.4175,106500.0
2006-03-15 15:55:00,50.08,50.14,50.06,50.08,161900.0,34.4175,34.4587,34.4037,34.4175,161900.0
2006-03-16 09:30:00,50.15,50.39,50.15,50.3,101500.0,34.4656,34.6305,34.4656,34.5687,101500.0
2006-03-16 09:35:00,50.33,50.34,50.1,50.17,178100.0,34.5893,34.5962,34.4312,34.4793,178100.0
2006-03-16 09:40:00,50.16,50.16,49.96,50.06,124500.0,34.4725,34.4725,34.335,34.4037,124500.0
2006-03-16 09:45:00,50.05,50.1,49.95,49.97,89000.0,34.3969,34.4312,34.3281,34.3419,89000.0
2006-03-16 09:50:00,49.95,50.02,49.89,50.01,92700.0,34.3281,34.3762,34.2869,34.3694,92700.0
2006-03-16 09:55:00,50.01,50.22,49.94,49.95,98200.0,34.3694,34.5137,34.3213,34.3281,98200.0
2006-03-16 10:00:00,49.95,50.34,49.95,50.28,63300.0,34.3281,34.5962,34.3281,34.5549,63300.0
2006-03-16 10:05:00,50.29,50.65,50.27,50.42,166100.0,34.5618,34.8092,34.5481,34.6511,166100.0
2006-03-16 10:10:00,50.42,50.55,50.28,50.29,143900.0,34.6511,34.7405,34.5549,34.5618,143900.0
2006-03-16 10:15:00,50.27,50.29,49.85,49.97,392400.0,34.5481,34.5618,34.2594,34.3419,392400.0
2006-03-16 10:20:00,49.97,50.03,49.85,49.93,162900.0,34.3419,34.3831,34.2594,34.3144,162900.0
2006-03-16 10:25:00,49.92,50.1,49.91,50.01,110700.0,34.3075,34.4312,34.3006,34.3694,110700.0
2006-03-16 10:30:00,50.0,50.21,49.99,50.19,93100.0,34.3625,34.5068,34.3556,34.4931,93100.0
2006-03-16 10:35:00,50.16,50.19,49.95,50.02,75400.0,34.4725,34.4931,34.3281,34.3762,75400.0
2006-03-16 10:40:00,50.02,50.14,50.0,50.1,92700.0,34.3762,34.4587,34.3625,34.4312,92700.0
2006-03-16 10:45:00,50.09,50.09,49.72,49.72,112200.0,34.4244,34.4244,34.1701,34.1701,112200.0
2006-03-16 10:50:00,49.71,49.98,49.66,49.95,163300.0,34.1632,34.3488,34.1288,34.3281,163300.0
2006-03-16 10:55:00,49.9,49.93,49.7,49.87,106200.0,34.2938,34.3144,34.1563,34.2732,106200.0
2006-03-16 11:00:00,49.85,49.92,49.7,49.7,88800.0,34.2594,34.3075,34.1563,34.1563,88800.0
2006-03-16 11:05:00,49.71,49.85,49.67,49.81,110000.0,34.1632,34.2594,34.1357,34.2319,110000.0
2006-03-16 11:10:00,49.82,50.09,49.8,50.05,111700.0,34.2388,34.4244,34.2251,34.3969,111700.0
2006-03-16 11:15:00,50.05,50.22,50.02,50.04,100400.0,34.3969,34.5137,34.3762,34.39,100400.0
2006-03-16 11:20:00,50.04,50.17,49.91,50.11,79100.0,34.39,34.4793,34.3006,34.4381,79100.0
2006-03-16 11:25:00,50.1,50.12,49.96,50.03,59400.0,34.4312,34.445,34.335,34.3831,59400.0
2006-03-16 11:30:00,50.03,50.15,50.01,50.01,30600.0,34.3831,34.4656,34.3694,34.3694,30600.0
2006-03-16 11:35:00,50.01,50.08,49.96,50.08,39800.0,34.3694,34.4175,34.335,34.4175,39800.0
2006-03-16 11:40:00,50.08,50.27,50.05,50.25,67000.0,34.4175,34.5481,34.3969,34.5343,67000.0
2006-03-16 11:45:00,50.27,50.3,50.17,50.26,82000.0,34.5481,34.5687,34.4793,34.5412,82000.0
2006-03-16 11:50:00,50.27,50.27,50.1,50.15,75700.0,34.5481,34.5481,34.4312,34.4656,75700.0
2006-03-16 11:55:00,50.17,50.19,50.07,50.1,41800.0,34.4793,34.4931,34.4106,34.4312,41800.0
2006-03-16 12:00:00,50.1,50.24,50.09,50.24,61900.0,34.4312,34.5274,34.4244,34.5274,61900.0
2006-03-16 12:05:00,50.25,50.3,50.2,50.3,82300.0,34.5343,34.5687,34.5,34.5687,82300.0
2006-03-16 12:10:00,50.27,50.3,50.18,50.29,32200.0,34.5481,34.5687,34.4862,34.5618,32200.0
2006-03-16 12:15:00,50.28,50.38,50.28,50.37,42200.0,34.5549,34.6237,34.5549,34.6168,42200.0
2006-03-16 12:20:00,50.38,50.45,50.37,50.44,62900.0,34.6237,34.6718,34.6168,34.6649,62900.0
2006-03-16 12:25:00,50.45,50.5,50.41,50.5,97200.0,34.6718,34.7061,34.6443,34.7061,97200.0
2006-03-16 12:30:00,50.5,50.55,50.36,50.43,146600.0,34.7061,34.7405,34.6099,34.658,146600.0
2006-03-16 12:35:00,50.42,50.46,50.36,50.4,48800.0,34.6511,34.6786,34.6099,34.6374,48800.0
2006-03-16 12:40:00,50.38,50.45,50.36,50.41,24300.0,34.6237,34.6718,34.6099,34.6443,24300.0
2006-03-16 12:45:00,50.41,50.41,50.35,50.39,21800.0,34.6443,34.6443,34.603,34.6305,21800.0
2006-03-16 12:50:00,50.39,50.55,50.39,50.47,33600.0,34.6305,34.7405,34.6305,34.6855,33600.0
2006-03-16 12:55:00,50.48,50.54,50.37,50.45,33200.0,34.6924,34.7336,34.6168,34.6718,33200.0
2006-03-16 13:00:00,50.46,50.55,50.43,50.51,32500.0,34.6786,34.7405,34.658,34.713,32500.0
2006-03-16 13:05:00,50.53,50.58,50.51,50.52,40900.0,34.7267,34.7611,34.713,34.7199,40900.0
2006-03-16 13:10:00,50.52,50.54,50.32,50.48,47800.0,34.7199,34.7336,34.5824,34.6924,47800.0
2006-03-16 13:15:00,50.47,50.54,50.47,50.48,31600.0,34.6855,34.7336,34.6855,34.6924,31600.0
2006-03-16 13:20:00,50.47,50.55,50.43,50.5,19900.0,34.6855,34.7405,34.658,34.7061,19900.0
2006-03-16 13:25:00,50.47,50.49,50.42,50.44,18700.0,34.6855,34.6993,34.6511,34.6649,18700.0
2006-03-16 13:30:00,50.43,50.45,50.3,50.44,46300.0,34.658,34.6718,34.5687,34.6649,46300.0
2006-03-16 13:35:00,50.44,50.5,50.44,50.44,24000.0,34.6649,34.7061,34.6649,34.6649,24000.0
2006-03-16 13:40:00,50.43,50.43,50.35,50.39,27300.0,34.658,34.658,34.603,34.6305,27300.0
2006-03-16 13:45:00,50.39,50.43,50.36,50.37,21600.0,34.6305,34.658,34.6099,34.6168,21600.0
2006-03-16 13:50:00,50.38,50.38,50.33,50.34,40000.0,34.6237,34.6237,34.5893,34.5962,40000.0
2006-03-16 13:55:00,50.35,50.37,50.3,50.31,27800.0,34.603,34.6168,34.5687,34.5755,27800.0
2006-03-16 14:00:00,50.31,50.39,50.3,50.37,25100.0,34.5755,34.6305,34.5687,34.6168,25100.0
2006-03-16 14:05:00,50.38,50.42,50.35,50.4,30600.0,34.6237,34.6511,34.603,34.6374,30600.0
2006-03-16 14:10:00,50.41,50.42,50.35,50.35,16300.0,34.6443,34.6511,34.603,34.603,16300.0
2006-03-16 14:15:00,50.36,50.36,50.15,50.18,56800.0,34.6099,34.6099,34.4656,34.4862,56800.0
2006-03-16 14:20:00,50.18,50.25,50.12,50.21,52300.0,34.4862,34.5343,34.445,34.5068,52300.0
2006-03-16 14:25:00,50.2,50.28,50.19,50.21,30400.0,34.5,34.5549,34.4931,34.5068,30400.0
2006-03-16 14:30:00,50.2,50.23,50.18,50.23,45500.0,34.5,34.5206,34.4862,34.5206,45500.0
2006-03-16 14:35:00,50.22,50.23,50.18,50.2,19000.0,34.5137,34.5206,34.4862,34.5,19000.0
2006-03-16 14:40:00,50.2,50.21,50.06,50.08,57300.0,34.5,34.5068,34.4037,34.4175,57300.0
2006-03-16 14:45:00,50.06,50.18,50.06,50.15,47700.0,34.4037,34.4862,34.4037,34.4656,47700.0
2006-03-16 14:50:00,50.15,50.19,50.1,50.14,54400.0,34.4656,34.4931,34.4312,34.4587,54400.0
2006-03-16 14:55:00,50.13,50.14,50.02,50.04,103200.0,34.4518,34.4587,34.3762,34.39,103200.0
2006-03-16 15:00:00,50.04,50.14,50.01,50.14,61300.0,34.39,34.4587,34.3694,34.4587,61300.0
2006-03-16 15:05:00,50.14,50.14,50.07,50.09,44100.0,34.4587,34.4587,34.4106,34.4244,44100.0
2006-03-16 15:10:00,50.08,50.09,50.03,50.08,89000.0,34.4175,34.4244,34.3831,34.4175,89000.0
2006-03-16 15:15:00,50.07,50.08,49.96,49.96,39600.0,34.4106,34.4175,34.335,34.335,39600.0
2006-03-16 15:20:00,49.96,50.0,49.87,49.95,68100.0,34.335,34.3625,34.2732,34.3281,68100.0
2006-03-16 15:25:00,49.94,49.96,49.86,49.88,51900.0,34.3213,34.335,34.2663,34.28,51900.0
2006-03-16 15:30:00,49.86,49.98,49.85,49.95,68300.0,34.2663,34.3488,34.2594,34.3281,68300.0
2006-03-16 15:35:00,49.97,50.03,49.97,49.97,35400.0,34.3419,34.3831,34.3419,34.3419,35400.0
2006-03-16 15:40:00,49.96,50.05,49.94,50.01,86900.0,34.335,34.3969,34.3213,34.3694,86900.0
2006-03-16 15:45:00,50.01,50.02,49.97,50.01,75700.0,34.3694,34.3762,34.3419,34.3694,75700.0
2006-03-16 15:50:00,50.01,50.06,49.98,49.98,74700.0,34.3694,34.4037,34.3488,34.3488,74700.0
2006-03-16 15:55:00,49.98,50.0,49.97,50.0,87900.0,34.3488,34.3625,34.3419,34.3625,87900.0
2006-03-17 09:30:00,50.0,50.29,50.0,50.13,641500.0,34.3625,34.5618,34.3625,34.4518,641500.0
2006-03-17 09:35:00,50.12,50.28,50.1,50.2,52200.0,34.445,34.5549,34.4312,34.5,52200.0
2006-03-17 09:40:00,50.21,50.23,50.12,50.22,75800.0,34.5068,34.5206,34.445,34.5137,75800.0
2006-03-17 09:45:00,50.23,50.24,50.04,50.11,112800.0,34.5206,34.5274,34.39,34.4381,112800.0
2006-03-17 09:50:00,50.11,50.12,49.88,50.04,146000.0,34.4381,34.445,34.28,34.39,146000.0
2006-03-17 09:55:00,50.04,50.06,49.83,49.96,86700.0,34.39,34.4037,34.2457,34.335,86700.0
2006-03-17 10:00:00,49.98,50.1,49.81,49.84,170000.0,34.3488,34.4312,34.2319,34.2525,170000.0
2006-03-17 10:05:00,49.85,50.05,49.77,49.85,93800.0,34.2594,34.3969,34.2044,34.2594,93800.0
2006-03-17 10:10:00,49.86,50.0,49.8,49.91,86200.0,34.2663,34.3625,34.2251,34.3006,86200.0
2006-03-17 10:15:00,49.92,50.0,49.8,49.91,101600.0,34.3075,34.3625,34.2251,34.3006,101600.0
2006-03-17 10:20:00,49.91,50.04,49.91,50.02,73000.0,34.3006,34.39,34.3006,34.3762,73000.0
2006-03-17 10:25:00,50.04,50.16,50.0,50.1,98300.0,34.39,34.4725,34.3625,34.4312,98300.0
2006-03-17 10:30:00,50.1,50.1,49.84,49.9,102400.0,34.4312,34.4312,34.2525,34.2938,102400.0
2006-03-17 10:35:00,49.88,49.93,49.83,49.86,66700.0,34.28,34.3144,34.2457,34.2663,66700.0
2006-03-17 10:40:00,49.85,49.89,49.82,49.85,33900.0,34.2594,34.2869,34.2388,34.2594,33900.0
2006-03-17 10:45:00,49.86,49.9,49.8,49.81,43800.0,34.2663,34.2938,34.2251,34.2319,43800.0
2006-03-17 10:50:00,49.8,49.81,49.72,49.8,114000.0,34.2251,34.2319,34.1701,34.2251,114000.0
2006-03-17 10:55:00,49.8,49.8,49.74,49.76,37100.0,34.2251,34.2251,34.1838,34.1976,37100.0
2006-03-17 11:00:00,49.76,49.76,49.52,49.66,175200.0,34.1976,34.1976,34.0326,34.1288,175200.0
2006-03-17 11:05:00,49.63,49.77,49.63,49.73,55600.0,34.1082,34.2044,34.1082,34.1769,55600.0
2006-03-17 11:10:00,49.72,49.73,49.65,49.71,138400.0,34.1701,34.1769,34.122,34.1632,138400.0
2006-03-17 11:15:00,49.72,49.76,49.66,49.7,48800.0,34.1701,34.1976,34.1288,34.1563,48800.0
2006-03-17 11:20:00,49.71,49.88,49.69,49.85,47800.0,34.1632,34.28,34.1495,34.2594,47800.0
2006-03-17 11:25:00,49.83,49.87,49.72,49.72,44700.0,34.2457,34.2732,34.1701,34.1701,44700.0
2006-03-17 11:30:00,49.73,49.89,49.72,49.88,58200.0,34.1769,34.2869,34.1701,34.28,58200.0
2006-03-17 11:35:00,49.87,50.03,49.87,50.01,146100.0,34.2732,34.3831,34.2732,34.3694,146100.0
2006-03-17 11:40:00,50.02,50.1,50.0,50.0,95900.0,34.3762,34.4312,34.3625,34.3625,95900.0
2006-03-17 11:45:00,50.01,50.04,49.96,49.97,60700.0,34.3694,34.39,34.335,34.3419,60700.0
2006-03-17 11:50:00,49.97,49.99,49.95,49.99,23100.0,34.3419,34.3556,34.3281,34.3556,23100.0
2006-03-17 11:55:00,49.98,50.04,49.98,49.99,55200.0,34.3488,34.39,34.3488,34.3556,55200.0
2006-03-17 12:00:00,49.99,50.0,49.9,49.9,44900.0,34.3556,34.3625,34.2938,34.2938,44900.0
2006-03-17 12:05:00,49.91,49.93,49.8,49.88,82500.0,34.3006,34.3144,34.2251,34.28,82500.0
2006-03-17 12:10:00,49.86,49.88,49.84,49.84,17300.0,34.2663,34.28,34.2525,34.2525,17300.0
2006-03-17 12:15:00,49.85,49.93,49.81,49.93,88600.0,34.2594,34.3144,34.2319,34.3144,88600.0
2006-03-17 12:20:00,49.93,49.93,49.86,49.91,41500.0,34.3144,34.3144,34.2663,34.3006,41500.0
2006-03-17 12:25:00,49.89,49.91,49.84,49.9,20900.0,34.2869,34.3006,34.2525,34.2938,20900.0
2006-03-17 12:30:00,49.91,50.0,49.89,49.99,78100.0,34.3006,34.3625,34.2869,34.3556,78100.0
2006-03-17 12:35:00,50.0,50.0,49.93,49.93,34400.0,34.3625,34.3625,34.3144,34.3144,34400.0
2006-03-17 12:40:00,49.94,49.94,49.77,49.81,33100.0,34.3213,34.3213,34.2044,34.2319,33100.0
2006-03-17 12:45:00,49.84,49.98,49.8,49.98,51100.0,34.2525,34.3488,34.2251,34.3488,51100.0
2006-03-17 12:50:00,49.98,50.0,49.93,49.96,56200.0,34.3488,34.3625,34.3144,34.335,56200.0
2006-03-17 12:55:00,49.97,49.99,49.94,49.96,44300.0,34.3419,34.3556,34.3213,34.335,44300.0
2006-03-17 13:00:00,49.95,50.0,49.95,50.0,23200.0,34.3281,34.3625,34.3281,34.3625,23200.0
2006-03-17 13:05:00,49.98,50.0,49.97,49.99,28900.0,34.3488,34.3625,34.3419,34.3556,28900.0
2006-03-17 13:10:00,49.98,50.0,49.95,49.96,48900.0,34.3488,34.3625,34.3281,34.335,48900.0
2006-03-17 13:15:00,49.96,50.03,49.94,49.94,43900.0,34.335,34.3831,34.3213,34.3213,43900.0
2006-03-17 13:20:00,49.95,50.0,49.9,49.97,154100.0,34.3281,34.3625,34.2938,34.3419,154100.0
2006-03-17 13:25:00,49.96,49.99,49.95,49.96,33800.0,34.335,34.3556,34.3281,34.335,33800.0
2006-03-17 13:30:00,49.97,49.97,49.93,49.94,22200.0,34.3419,34.3419,34.3144,34.3213,22200.0
2006-03-17 13:35:00,49.94,49.98,49.93,49.94,43500.0,34.3213,34.3488,34.3144,34.3213,43500.0
2006-03-17 13:40:00,49.94,50.0,49.93,50.0,61600.0,34.3213,34.3625,34.3144,34.3625,61600.0
2006-03-17 13:45:00,49.98,50.04,49.98,50.01,74900.0,34.3488,34.39,34.3488,34.3694,74900.0
2006-03-17 13:50:00,50.01,50.02,49.97,49.98,28500.0,34.3694,34.3762,34.3419,34.3488,28500.0
2006-03-17 13:55:00,49.98,50.0,49.97,49.99,25600.0,34.3488,34.3625,34.3419,34.3556,25600.0
2006-03-17 14:00:00,49.99,50.0,49.96,50.0,89500.0,34.3556,34.3625,34.335,34.3625,89500.0
2006-03-17 14:05:00,49.99,49.99,49.97,49.98,22500.0,34.3556,34.3556,34.3419,34.3488,22500.0
2006-03-17 14:10:00,49.98,50.0,49.95,49.96,53200.0,34.3488,34.3625,34.3281,34.335,53200.0
2006-03-17 14:15:00,49.96,49.97,49.95,49.96,22200.0,34.335,34.3419,34.3281,34.335,22200.0
2006-03-17 14:20:00,49.96,49.96,49.94,49.94,51300.0,34.335,34.335,34.3213,34.3213,51300.0
2006-03-17 14:25:00,49.94,49.97,49.92,49.94,38200.0,34.3213,34.3419,34.3075,34.3213,38200.0
2006-03-17 14:30:00,49.94,49.99,49.94,49.96,31100.0,34.3213,34.3556,34.3213,34.335,31100.0
2006-03-17 14:35:00,49.96,49.99,49.94,49.98,30400.0,34.335,34.3556,34.3213,34.3488,30400.0
2006-03-17 14:40:00,49.97,49.98,49.95,49.96,25600.0,34.3419,34.3488,34.3281,34.335,25600.0
2006-03-17 14:45:00,49.95,49.96,49.94,49.95,34800.0,34.3281,34.335,34.3213,34.3281,34800.0
2006-03-17 14:50:00,49.94,49.97,49.88,49.88,67000.0,34.3213,34.3419,34.28,34.28,67000.0
2006-03-17 14:55:00,49.86,49.88,49.76,49.82,117900.0,34.2663,34.28,34.1976,34.2388,117900.0
2006-03-17 15:00:00,49.8,49.86,49.8,49.81,56500.0,34.2251,34.2663,34.2251,34.2319,56500.0
2006-03-17 15:05:00,49.82,49.82,49.75,49.81,43400.0,34.2388,34.2388,34.1907,34.2319,43400.0
2006-03-17 15:10:00,49.81,49.82,49.78,49.8,70800.0,34.2319,34.2388,34.2113,34.2251,70800.0
2006-03-17 15:15:00,49.8,49.82,49.75,49.78,49400.0,34.2251,34.2388,34.1907,34.2113,49400.0
2006-03-17 15:20:00,49.78,49.78,49.63,49.65,64300.0,34.2113,34.2113,34.1082,34.122,64300.0
2006-03-17 15:25:00,49.66,49.7,49.64,49.68,78800.0,34.1288,34.1563,34.1151,34.1426,78800.0
2006-03-17 15:30:00,49.69,49.8,49.65,49.8,100200.0,34.1495,34.2251,34.122,34.2251,100200.0
2006-03-17 15:35:00,49.8,49.88,49.8,49.86,149600.0,34.2251,34.28,34.2251,34.2663,149600.0
2006-03-17 15:40:00,49.86,50.0,49.86,49.95,136900.0,34.2663,34.3625,34.2663,34.3281,136900.0
2006-03-17 15:45:00,49.96,49.97,49.9,49.91,96600.0,34.335,34.3419,34.2938,34.3006,96600.0
2006-03-17 15:50:00,49.9,49.91,49.82,49.82,125000.0,34.2938,34.3006,34.2388,34.2388,125000.0
2006-03-17 15:55:00,49.81,49.86,49.76,49.84,240600.0,34.2319,34.2663,34.1976,34.2525,240600.0
2006-03-20 09:30:00,49.73,49.87,49.52,49.87,121100.0,34.1769,34.2732,34.0326,34.2732,121100.0
2006-03-20 09:35:00,49.9,49.96,49.75,49.9,83300.0,34.2938,34.335,34.1907,34.2938,83300.0
2006-03-20 09:40:00,49.91,49.91,49.77,49.8,98300.0,34.3006,34.3006,34.2044,34.2251,98300.0
2006-03-20 09:45:00,49.77,49.83,49.67,49.76,103400.0,34.2044,34.2457,34.1357,34.1976,103400.0
2006-03-20 09:50:00,49.75,49.94,49.7,49.83,126200.0,34.1907,34.3213,34.1563,34.2457,126200.0
2006-03-20 09:55:00,49.85,50.08,49.83,49.99,177300.0,34.2594,34.4175,34.2457,34.3556,177300.0
2006-03-20 10:00:00,49.98,50.05,49.83,49.85,68900.0,34.3488,34.3969,34.2457,34.2594,68900.0
2006-03-20 10:05:00,49.86,49.87,49.7,49.83,71800.0,34.2663,34.2732,34.1563,34.2457,71800.0
2006-03-20 10:10:00,49.82,50.05,49.72,49.77,136000.0,34.2388,34.3969,34.1701,34.2044,136000.0
2006-03-20 10:15:00,49.78,50.1,49.78,50.0,147100.0,34.2113,34.4312,34.2113,34.3625,147100.0
2006-03-20 10:20:00,50.0,50.02,49.93,50.0,70400.0,34.3625,34.3762,34.3144,34.3625,70400.0
2006-03-20 10:25:00,50.0,50.0,49.75,49.75,35000.0,34.3625,34.3625,34.1907,34.1907,35000.0
2006-03-20 10:30:00,49.75,49.9,49.73,49.86,40900.0,34.1907,34.2938,34.1769,34.2663,40900.0
2006-03-20 10:35:00,49.85,49.88,49.72,49.75,56900.0,34.2594,34.28,34.1701,34.1907,56900.0
2006-03-20 10:40:00,49.76,49.83,49.71,49.83,68800.0,34.1976,34.2457,34.1632,34.2457,68800.0
2006-03-20 10:45:00,49.83,49.83,49.62,49.71,73100.0,34.2457,34.2457,34.1013,34.1632,73100.0
2006-03-20 10:50:00,49.7,49.71,49.53,49.62,81700.0,34.1563,34.1632,34.0395,34.1013,81700.0
2006-03-20 10:55:00,49.62,49.75,49.51,49.75,43000.0,34.1013,34.1907,34.0257,34.1907,43000.0
2006-03-20 11:00:00,49.78,49.85,49.68,49.82,107300.0,34.2113,34.2594,34.1426,34.2388,107300.0
2006-03-20 11:05:00,49.83,49.84,49.72,49.72,23700.0,34.2457,34.2525,34.1701,34.1701,23700.0
2006-03-20 11:10:00,49.72,49.79,49.69,49.79,34100.0,34.1701,34.2182,34.1495,34.2182,34100.0
2006-03-20 11:15:00,49.81,49.85,49.73,49.74,37600.0,34.2319,34.2594,34.1769,34.1838,37600.0
2006-03-20 11:20:00,49.74,49.77,49.7,49.76,69800.0,34.1838,34.2044,34.1563,34.1976,69800.0
2006-03-20 11:25:00,49.76,49.78,49.62,49.66,78700.0,34.1976,34.2113,34.1013,34.1288,78700.0
2006-03-20 11:30:00,49.66,49.67,49.58,49.59,66000.0,34.1288,34.1357,34.0739,34.0807,66000.0
2006-03-20 11:35:00,49.5,49.65,49.5,49.65,125200.0,34.0189,34.122,34.0189,34.122,125200.0
2006-03-20 11:40:00,49.65,49.72,49.58,49.71,59600.0,34.122,34.1701,34.0739,34.1632,59600.0
2006-03-20 11:45:00,49.71,49.84,49.71,49.8,81500.0,34.1632,34.2525,34.1632,34.2251,81500.0
2006-03-20 11:50:00,49.83,49.84,49.75,49.77,49400.0,34.2457,34.2525,34.1907,34.2044,49400.0
2006-03-20 11:55:00,49.77,49.82,49.74,49.78,39600.0,34.2044,34.2388,34.1838,34.2113,39600.0
2006-03-20 12:00:00,49.76,49.79,49.75,49.78,11100.0,34.1976,34.2182,34.1907,34.2113,11100.0
2006-03-20 12:05:00,49.77,49.82,49.75,49.79,22500.0,34.2044,34.2388,34.1907,34.2182,22500.0
2006-03-20 12:10:00,49.81,49.84,49.73,49.78,48400.0,34.2319,34.2525,34.1769,34.2113,48400.0
2006-03-20 12:15:00,49.78,49.83,49.77,49.81,34600.0,34.2113,34.2457,34.2044,34.2319,34600.0
2006-03-20 12:20:00,49.81,49.81,49.72,49.72,36400.0,34.2319,34.2319,34.1701,34.1701,36400.0
2006-03-20 12:25:00,49.73,49.8,49.72,49.75,43000.0,34.1769,34.2251,34.1701,34.1907,43000.0
2006-03-20 12:30:00,49.77,49.77,49.74,49.75,35000.0,34.2044,34.2044,34.1838,34.1907,35000.0
2006-03-20 12:35:00,49.76,49.82,49.76,49.79,26500.0,34.1976,34.2388,34.1976,34.2182,26500.0
2006-03-20 12:40:00,49.79,49.85,49.79,49.85,32000.0,34.2182,34.2594,34.2182,34.2594,32000.0
2006-03-20 12:45:00,49.85,49.88,49.79,49.8,27800.0,34.2594,34.28,34.2182,34.2251,27800.0
2006-03-20 12:50:00,49.8,49.81,49.78,49.8,13900.0,34.2251,34.2319,34.2113,34.2251,13900.0
2006-03-20 12:55:00,49.8,49.86,49.8,49.84,38200.0,34.2251,34.2663,34.2251,34.2525,38200.0
2006-03-20 13:00:00,49.84,49.84,49.8,49.82,22500.0,34.2525,34.2525,34.2251,34.2388,22500.0
2006-03-20 13:05:00,49.82,49.88,49.81,49.84,23200.0,34.2388,34.28,34.2319,34.2525,23200.0
2006-03-20 13:10:00,49.84,49.86,49.8,49.8,18600.0,34.2525,34.2663,34.2251,34.2251,18600.0
2006-03-20 13:15:00,49.81,49.87,49.8,49.87,18800.0,34.2319,34.2732,34.2251,34.2732,18800.0
2006-03-20 13:20:00,49.86,49.93,49.8,49.81,41300.0,34.2663,34.3144,34.2251,34.2319,41300.0
2006-03-20 13:25:00,49.8,49.88,49.8,49.86,21900.0,34.2251,34.28,34.2251,34.2663,21900.0
2006-03-20 13:30:00,49.86,49.86,49.76,49.77,26200.0,34.2663,34.2663,34.1976,34.2044,26200.0
2006-03-20 13:35:00,49.78,49.78,49.65,49.67,35400.0,34.2113,34.2113,34.122,34.1357,35400.0
2006-03-20 13:40:00,49.67,49.68,49.65,49.67,11900.0,34.1357,34.1426,34.122,34.1357,11900.0
2006-03-20 13:45:00,49.67,49.69,49.65,49.69,13800.0,34.1357,34.1495,34.122,34.1495,13800.0
2006-03-20 13:50:00,49.69,49.69,49.61,49.61,17500.0,34.1495,34.1495,34.0945,34.0945,17500.0
2006-03-20 13:55:00,49.6,49.63,49.59,49.62,15400.0,34.0876,34.1082,34.0807,34.1013,15400.0
2006-03-20 14:00:00,49.62,49.66,49.6,49.6,17300.0,34.1013,34.1288,34.0876,34.0876,17300.0
2006-03-20 14:05:00,49.59,49.62,49.57,49.57,14000.0,34.0807,34.1013,34.067,34.067,14000.0
2006-03-20 14:10:00,49.56,49.59,49.41,49.43,40400.0,34.0601,34.0807,33.957,33.9708,40400.0
2006-03-20 14:15:00,49.41,49.44,49.33,49.34,42100.0,33.957,33.9776,33.902,33.9089,42100.0
2006-03-20 14:20:00,49.3,49.32,49.18,49.2,75500.0,33.8814,33.8952,33.799,33.8127,75500.0
2006-03-20 14:25:00,49.2,49.28,49.15,49.15,81200.0,33.8127,33.8677,33.7783,33.7783,81200.0
2006-03-20 14:30:00,49.15,49.3,49.12,49.25,80400.0,33.7783,33.8814,33.7577,33.8471,80400.0
2006-03-20 14:35:00,49.26,49.26,49.19,49.21,54600.0,33.8539,33.8539,33.8058,33.8196,54600.0
2006-03-20 14:40:00,49.21,49.32,49.2,49.28,52300.0,33.8196,33.8952,33.8127,33.8677,52300.0
2006-03-20 14:45:00,49.28,49.4,49.27,49.38,34500.0,33.8677,33.9502,33.8608,33.9364,34500.0
2006-03-20 14:50:00,49.35,49.37,49.28,49.29,53800.0,33.9158,33.9295,33.8677,33.8746,53800.0
2006-03-20 14:55:00,49.28,49.31,49.22,49.26,57100.0,33.8677,33.8883,33.8264,33.8539,57100.0
2006-03-20 15:00:00,49.26,49.31,49.26,49.26,57100.0,33.8539,33.8883,33.8539,33.8539,57100.0
2006-03-20 15:05:00,49.28,49.31,49.23,49.3,52500.0,33.8677,33.8883,33.8333,33.8814,52500.0
2006-03-20 15:10:00,49.3,49.3,49.24,49.27,26500.0,33.8814,33.8814,33.8402,33.8608,26500.0
2006-03-20 15:15:00,49.28,49.28,49.13,49.14,65100.0,33.8677,33.8677,33.7646,33.7715,65100.0
2006-03-20 15:20:00,49.15,49.21,49.12,49.19,50000.0,33.7783,33.8196,33.7577,33.8058,50000.0
2006-03-20 15:25:00,49.18,49.22,49.12,49.13,25300.0,33.799,33.8264,33.7577,33.7646,25300.0
2006-03-20 15:30:00,49.13,49.3,49.12,49.27,66700.0,33.7646,33.8814,33.7577,33.8608,66700.0
2006-03-20 15:35:00,49.31,49.37,49.29,49.37,113200.0,33.8883,33.9295,33.8746,33.9295,113200.0
2006-03-20 15:40:00,49.38,49.38,49.29,49.33,72600.0,33.9364,33.9364,33.8746,33.902,72600.0
2006-03-20 15:45:00,49.34,49.34,49.26,49.26,81000.0,33.9089,33.9089,33.8539,33.8539,81000.0
2006-03-20 15:50:00,49.27,49.34,49.22,49.29,120500.0,33.8608,33.9089,33.8264,33.8746,120500.0
2006-03-20 15:55:00,49.29,49.29,49.18,49.2,149300.0,33.8746,33.8746,33.799,33.8127,149300.0
2006-03-21 09:30:00,48.6,48.75,48.53,48.54,196000.0,33.4004,33.5034,33.3522,33.3591,196000.0
2006-03-21 09:35:00,48.54,48.65,48.43,48.56,193300.0,33.3591,33.4347,33.2835,33.3729,193300.0
2006-03-21 09:40:00,48.55,48.56,48.27,48.35,226900.0,33.366,33.3729,33.1736,33.2285,226900.0
2006-03-21 09:45:00,48.39,48.39,48.05,48.1,173400.0,33.256,33.256,33.0224,33.0567,173400.0
2006-03-21 09:50:00,48.1,48.1,47.89,47.98,293400.0,33.0567,33.0567,32.9124,32.9743,293400.0
2006-03-21 09:55:00,47.97,47.99,47.89,47.93,212200.0,32.9674,32.9811,32.9124,32.9399,212200.0
2006-03-21 10:00:00,47.93,47.94,47.75,47.85,268300.0,32.9399,32.9468,32.8162,32.8849,268300.0
2006-03-21 10:05:00,47.84,47.94,47.75,47.81,185800.0,32.878,32.9468,32.8162,32.8574,185800.0
2006-03-21 10:10:00,47.79,48.2,47.76,48.14,158100.0,32.8437,33.1255,32.8231,33.0842,158100.0
2006-03-21 10:15:00,48.12,48.22,47.99,48.17,182400.0,33.0705,33.1392,32.9811,33.1048,182400.0
2006-03-21 10:20:00,48.19,48.4,48.18,48.28,184100.0,33.1186,33.2629,33.1117,33.1804,184100.0
2006-03-21 10:25:00,48.28,48.47,48.26,48.38,121000.0,33.1804,33.311,33.1667,33.2492,121000.0
2006-03-21 10:30:00,48.37,48.41,48.27,48.3,99500.0,33.2423,33.2698,33.1736,33.1942,99500.0
2006-03-21 10:35:00,48.3,48.47,48.29,48.44,129200.0,33.1942,33.311,33.1873,33.2904,129200.0
2006-03-21 10:40:00,48.46,48.52,48.36,48.41,122400.0,33.3041,33.3454,33.2354,33.2698,122400.0
2006-03-21 10:45:00,48.41,48.44,48.22,48.3,108100.0,33.2698,33.2904,33.1392,33.1942,108100.0
2006-03-21 10:50:00,48.28,48.29,48.16,48.2,106700.0,33.1804,33.1873,33.098,33.1255,106700.0
2006-03-21 10:55:00,48.17,48.23,48.15,48.19,84000.0,33.1048,33.1461,33.0911,33.1186,84000.0
2006-03-21 11:00:00,48.19,48.29,48.18,48.29,110300.0,33.1186,33.1873,33.1117,33.1873,110300.0
2006-03-21 11:05:00,48.26,48.3,48.23,48.25,91400.0,33.1667,33.1942,33.1461,33.1598,91400.0
2006-03-21 11:10:00,48.25,48.26,48.05,48.08,103900.0,33.1598,33.1667,33.0224,33.043,103900.0
2006-03-21 11:15:00,48.08,48.15,48.06,48.15,83600.0,33.043,33.0911,33.0292,33.0911,83600.0
2006-03-21 11:20:00,48.12,48.29,48.12,48.25,89900.0,33.0705,33.1873,33.0705,33.1598,89900.0
2006-03-21 11:25:00,48.25,48.27,48.22,48.23,50600.0,33.1598,33.1736,33.1392,33.1461,50600.0
2006-03-21 11:30:00,48.23,48.3,48.21,48.28,53100.0,33.1461,33.1942,33.1323,33.1804,53100.0
2006-03-21 11:35:00,48.27,48.85,48.27,48.77,212800.0,33.1736,33.5722,33.1736,33.5172,212800.0
2006-03-21 11:40:00,48.77,48.79,48.64,48.74,168300.0,33.5172,33.5309,33.4278,33.4966,168300.0
2006-03-21 11:45:00,48.75,48.8,48.53,48.55,135500.0,33.5034,33.5378,33.3522,33.366,135500.0
2006-03-21 11:50:00,48.56,48.63,48.48,48.52,67600.0,33.3729,33.421,33.3179,33.3454,67600.0
2006-03-21 11:55:00,48.51,48.89,48.48,48.83,103600.0,33.3385,33.5997,33.3179,33.5584,103600.0
2006-03-21 12:00:00,48.83,48.88,48.8,48.88,83700.0,33.5584,33.5928,33.5378,33.5928,83700.0
2006-03-21 12:05:00,48.88,49.15,48.88,49.06,175800.0,33.5928,33.7783,33.5928,33.7165,175800.0
2006-03-21 12:10:00,49.04,49.07,48.77,48.77,135100.0,33.7027,33.7234,33.5172,33.5172,135100.0
2006-03-21 12:15:00,48.77,48.8,48.69,48.72,72300.0,33.5172,33.5378,33.4622,33.4828,72300.0
2006-03-21 12:20:00,48.72,48.75,48.68,48.7,54400.0,33.4828,33.5034,33.4553,33.4691,54400.0
2006-03-21 12:25:00,48.71,48.75,48.69,48.71,78300.0,33.4759,33.5034,33.4622,33.4759,78300.0
2006-03-21 12:30:00,48.71,48.75,48.62,48.65,75500.0,33.4759,33.5034,33.4141,33.4347,75500.0
2006-03-21 12:35:00,48.66,48.75,48.65,48.66,42800.0,33.4416,33.5034,33.4347,33.4416,42800.0
2006-03-21 12:40:00,48.66,48.7,48.55,48.63,62400.0,33.4416,33.4691,33.366,33.421,62400.0
2006-03-21 12:45:00,48.63,48.72,48.61,48.7,44000.0,33.421,33.4828,33.4072,33.4691,44000.0
2006-03-21 12:50:00,48.7,48.75,48.64,48.67,36700.0,33.4691,33.5034,33.4278,33.4485,36700.0
2006-03-21 12:55:00,48.65,48.67,48.54,48.54,60200.0,33.4347,33.4485,33.3591,33.3591,60200.0
2006-03-21 13:00:00,48.54,48.54,48.34,48.43,76600.0,33.3591,33.3591,33.2217,33.2835,76600.0
2006-03-21 13:05:00,48.47,48.47,48.4,48.44,62800.0,33.311,33.311,33.2629,33.2904,62800.0
2006-03-21 13:10:00,48.44,48.66,48.44,48.64,39500.0,33.2904,33.4416,33.2904,33.4278,39500.0
2006-03-21 13:15:00,48.65,48.75,48.64,48.75,47600.0,33.4347,33.5034,33.4278,33.5034,47600.0
2006-03-21 13:20:00,48.75,48.78,48.71,48.72,55300.0,33.5034,33.5241,33.4759,33.4828,55300.0
2006-03-21 13:25:00,48.7,48.72,48.55,48.58,36000.0,33.4691,33.4828,33.366,33.3866,36000.0
2006-03-21 13:30:00,48.57,48.59,48.5,48.58,23100.0,33.3797,33.3935,33.3316,33.3866,23100.0
2006-03-21 13:35:00,48.58,48.67,48.55,48.61,41600.0,33.3866,33.4485,33.366,33.4072,41600.0
2006-03-21 13:40:00,48.62,48.63,48.57,48.6,37800.0,33.4141,33.421,33.3797,33.4004,37800.0
2006-03-21 13:45:00,48.6,48.6,48.47,48.5,63900.0,33.4004,33.4004,33.311,33.3316,63900.0
2006-03-21 13:50:00,48.5,48.55,48.49,48.49,55300.0,33.3316,33.366,33.3248,33.3248,55300.0
2006-03-21 13:55:00,48.48,48.6,48.48,48.54,30600.0,33.3179,33.4004,33.3179,33.3591,30600.0
2006-03-21 14:00:00,48.55,48.55,48.48,48.48,21900.0,33.366,33.366,33.3179,33.3179,21900.0
2006-03-21 14:05:00,48.49,48.55,48.46,48.49,30800.0,33.3248,33.366,33.3041,33.3248,30800.0
2006-03-21 14:10:00,48.51,48.52,48.4,48.48,59100.0,33.3385,33.3454,33.2629,33.3179,59100.0
2006-03-21 14:15:00,48.5,48.5,48.27,48.37,78500.0,33.3316,33.3316,33.1736,33.2423,78500.0
2006-03-21 14:20:00,48.36,48.42,48.36,48.37,32600.0,33.2354,33.2766,33.2354,33.2423,32600.0
2006-03-21 14:25:00,48.37,48.4,48.29,48.29,43600.0,33.2423,33.2629,33.1873,33.1873,43600.0
2006-03-21 14:30:00,48.3,48.3,48.23,48.26,72200.0,33.1942,33.1942,33.1461,33.1667,72200.0
2006-03-21 14:35:00,48.27,48.32,48.25,48.28,28100.0,33.1736,33.2079,33.1598,33.1804,28100.0
2006-03-21 14:40:00,48.27,48.35,48.25,48.34,42000.0,33.1736,33.2285,33.1598,33.2217,42000.0
2006-03-21 14:45:00,48.34,48.34,48.24,48.25,56300.0,33.2217,33.2217,33.1529,33.1598,56300.0
2006-03-21 14:50:00,48.25,48.28,48.22,48.25,43000.0,33.1598,33.1804,33.1392,33.1598,43000.0
2006-03-21 14:55:00,48.24,48.25,48.1,48.1,84100.0,33.1529,33.1598,33.0567,33.0567,84100.0
2006-03-21 15:00:00,48.13,48.17,48.1,48.11,68300.0,33.0773,33.1048,33.0567,33.0636,68300.0
2006-03-21 15:05:00,48.11,48.11,48.03,48.09,51600.0,33.0636,33.0636,33.0086,33.0499,51600.0
2006-03-21 15:10:00,48.08,48.11,48.01,48.02,59900.0,33.043,33.0636,32.9949,33.0017,59900.0
2006-03-21 15:15:00,48.02,48.12,47.99,48.1,74600.0,33.0017,33.0705,32.9811,33.0567,74600.0
2006-03-21 15:20:00,48.11,48.16,48.04,48.14,68400.0,33.0636,33.098,33.0155,33.0842,68400.0
2006-03-21 15:25:00,48.13,48.15,48.07,48.14,84900.0,33.0773,33.0911,33.0361,33.0842,84900.0
2006-03-21 15:30:00,48.14,48.23,48.14,48.15,68800.0,33.0842,33.1461,33.0842,33.0911,68800.0
2006-03-21 15:35:00,48.15,48.18,48.12,48.15,54000.0,33.0911,33.1117,33.0705,33.0911,54000.0
2006-03-21 15:40:00,48.16,48.2,48.1,48.17,86900.0,33.098,33.1255,33.0567,33.1048,86900.0
2006-03-21 15:45:00,48.17,48.18,48.14,48.17,78300.0,33.1048,33.1117,33.0842,33.1048,78300.0
2006-03-21 15:50:00,48.18,48.21,48.1,48.13,122800.0,33.1117,33.1323,33.0567,33.0773,122800.0
2006-03-21 15:55:00,48.13,48.19,48.08,48.09,199800.0,33.0773,33.1186,33.043,33.0499,199800.0
2006-03-22 09:30:00,48.0,48.48,48.0,48.42,132200.0,32.988,33.3179,32.988,33.2766,132200.0
2006-03-22 09:35:00,48.43,48.46,48.25,48.46,108500.0,33.2835,33.3041,33.1598,33.3041,108500.0
2006-03-22 09:40:00,48.46,48.62,48.3,48.57,133800.0,33.3041,33.4141,33.1942,33.3797,133800.0
2006-03-22 09:45:00,48.56,48.77,48.43,48.6,115100.0,33.3729,33.5172,33.2835,33.4004,115100.0
2006-03-22 09:50:00,48.64,48.7,48.5,48.5,91600.0,33.4278,33.4691,33.3316,33.3316,91600.0
2006-03-22 09:55:00,48.47,48.66,48.43,48.65,68000.0,33.311,33.4416,33.2835,33.4347,68000.0
2006-03-22 10:00:00,48.67,48.8,48.56,48.77,66100.0,33.4485,33.5378,33.3729,33.5172,66100.0
2006-03-22 10:05:00,48.77,49.0,48.77,48.82,86300.0,33.5172,33.6753,33.5172,33.5515,86300.0
2006-03-22 10:10:00,48.83,48.88,48.75,48.76,89800.0,33.5584,33.5928,33.5034,33.5103,89800.0
2006-03-22 10:15:00,48.78,48.79,48.7,48.77,49500.0,33.5241,33.5309,33.4691,33.5172,49500.0
2006-03-22 10:20:00,48.75,48.79,48.65,48.73,69600.0,33.5034,33.5309,33.4347,33.4897,69600.0
2006-03-22 10:25:00,48.73,48.75,48.59,48.61,52300.0,33.4897,33.5034,33.3935,33.4072,52300.0
2006-03-22 10:30:00,48.61,48.75,48.61,48.68,67500.0,33.4072,33.5034,33.4072,33.4553,67500.0
2006-03-22 10:35:00,48.67,48.83,48.66,48.78,97700.0,33.4485,33.5584,33.4416,33.5241,97700.0
2006-03-22 10:40:00,48.78,48.78,48.5,48.5,62400.0,33.5241,33.5241,33.3316,33.3316,62400.0
2006-03-22 10:45:00,48.53,48.68,48.5,48.56,74700.0,33.3522,33.4553,33.3316,33.3729,74700.0
2006-03-22 10:50:00,48.58,48.65,48.4,48.56,71000.0,33.3866,33.4347,33.2629,33.3729,71000.0
2006-03-22 10:55:00,48.56,48.56,48.43,48.49,74200.0,33.3729,33.3729,33.2835,33.3248,74200.0
2006-03-22 11:00:00,48.49,48.62,48.45,48.49,81300.0,33.3248,33.4141,33.2973,33.3248,81300.0
2006-03-22 11:05:00,48.48,48.61,48.47,48.51,38000.0,33.3179,33.4072,33.311,33.3385,38000.0
2006-03-22 11:10:00,48.51,48.53,48.45,48.48,36500.0,33.3385,33.3522,33.2973,33.3179,36500.0
2006-03-22 11:15:00,48.5,48.59,48.46,48.47,30900.0,33.3316,33.3935,33.3041,33.311,30900.0
2006-03-22 11:20:00,48.49,48.63,48.46,48.61,44900.0,33.3248,33.421,33.3041,33.4072,44900.0
2006-03-22 11:25:00,48.62,48.63,48.54,48.58,40300.0,33.4141,33.421,33.3591,33.3866,40300.0
2006-03-22 11:30:00,48.55,48.56,48.5,48.56,76000.0,33.366,33.3729,33.3316,33.3729,76000.0
2006-03-22 11:35:00,48.56,48.67,48.53,48.58,40100.0,33.3729,33.4485,33.3522,33.3866,40100.0
2006-03-22 11:40:00,48.58,48.78,48.57,48.75,72700.0,33.3866,33.5241,33.3797,33.5034,72700.0
2006-03-22 11:45:00,48.75,48.83,48.73,48.78,57900.0,33.5034,33.5584,33.4897,33.5241,57900.0
2006-03-22 11:50:00,48.79,48.83,48.63,48.67,49400.0,33.5309,33.5584,33.421,33.4485,49400.0
2006-03-22 11:55:00,48.68,48.72,48.65,48.67,28000.0,33.4553,33.4828,33.4347,33.4485,28000.0
2006-03-22 12:00:00,48.65,48.73,48.62,48.69,51100.0,33.4347,33.4897,33.4141,33.4622,51100.0
2006-03-22 12:05:00,48.7,48.77,48.63,48.63,43400.0,33.4691,33.5172,33.421,33.421,43400.0
2006-03-22 12:10:00,48.65,48.69,48.65,48.69,14600.0,33.4347,33.4622,33.4347,33.4622,14600.0
2006-03-22 12:15:00,48.69,48.73,48.61,48.61,21900.0,33.4622,33.4897,33.4072,33.4072,21900.0
2006-03-22 12:20:00,48.64,48.64,48.51,48.59,24800.0,33.4278,33.4278,33.3385,33.3935,24800.0
2006-03-22 12:25:00,48.57,48.65,48.57,48.61,24000.0,33.3797,33.4347,33.3797,33.4072,24000.0
2006-03-22 12:30:00,48.6,48.63,48.57,48.6,28700.0,33.4004,33.421,33.3797,33.4004,28700.0
2006-03-22 12:35:00,48.6,48.67,48.57,48.65,27400.0,33.4004,33.4485,33.3797,33.4347,27400.0
2006-03-22 12:40:00,48.63,48.64,48.6,48.6,10600.0,33.421,33.4278,33.4004,33.4004,10600.0
2006-03-22 12:45:00,48.6,48.62,48.57,48.62,17100.0,33.4004,33.4141,33.3797,33.4141,17100.0
2006-03-22 12:50:00,48.62,48.67,48.62,48.67,15000.0,33.4141,33.4485,33.4141,33.4485,15000.0
2006-03-22 12:55:00,48.67,48.67,48.63,48.65,12800.0,33.4485,33.4485,33.421,33.4347,12800.0
2006-03-22 13:00:00,48.64,48.67,48.59,48.59,17900.0,33.4278,33.4485,33.3935,33.3935,17900.0
2006-03-22 13:05:00,48.59,48.62,48.58,48.59,35400.0,33.3935,33.4141,33.3866,33.3935,35400.0
2006-03-22 13:10:00,48.6,48.81,48.59,48.81,62100.0,33.4004,33.5447,33.3935,33.5447,62100.0
2006-03-22 13:15:00,48.79,48.86,48.75,48.81,56100.0,33.5309,33.579,33.5034,33.5447,56100.0
2006-03-22 13:20:00,48.81,48.93,48.81,48.88,120700.0,33.5447,33.6271,33.5447,33.5928,120700.0
2006-03-22 13:25:00,48.89,48.89,48.8,48.84,43900.0,33.5997,33.5997,33.5378,33.5653,43900.0
2006-03-22 13:30:00,48.82,48.82,48.76,48.81,33400.0,33.5515,33.5515,33.5103,33.5447,33400.0
2006-03-22 13:35:00,48.8,48.81,48.74,48.74,18600.0,33.5378,33.5447,33.4966,33.4966,18600.0
2006-03-22 13:40:00,48.74,48.79,48.72,48.77,18500.0,33.4966,33.5309,33.4828,33.5172,18500.0
2006-03-22 13:45:00,48.77,48.79,48.74,48.79,100000.0,33.5172,33.5309,33.4966,33.5309,100000.0
2006-03-22 13:50:00,48.79,48.81,48.77,48.8,18600.0,33.5309,33.5447,33.5172,33.5378,18600.0
2006-03-22 13:55:00,48.8,48.8,48.73,48.76,11500.0,33.5378,33.5378,33.4897,33.5103,11500.0
2006-03-22 14:00:00,48.75,48.78,48.74,48.74,10500.0,33.5034,33.5241,33.4966,33.4966,10500.0
2006-03-22 14:05:00,48.76,48.76,48.64,48.64,19500.0,33.5103,33.5103,33.4278,33.4278,19500.0
2006-03-22 14:10:00,48.65,48.65,48.43,48.43,55200.0,33.4347,33.4347,33.2835,33.2835,55200.0
2006-03-22 14:15:00,48.47,48.54,48.34,48.35,68300.0,33.311,33.3591,33.2217,33.2285,68300.0
2006-03-22 14:20:00,48.35,48.36,48.25,48.29,148600.0,33.2285,33.2354,33.1598,33.1873,148600.0
2006-03-22 14:25:00,48.28,48.31,48.18,48.18,69600.0,33.1804,33.201,33.1117,33.1117,69600.0
2006-03-22 14:30:00,48.19,48.26,48.12,48.16,151400.0,33.1186,33.1667,33.0705,33.098,151400.0
2006-03-22 14:35:00,48.15,48.27,48.14,48.19,27100.0,33.0911,33.1736,33.0842,33.1186,27100.0
2006-03-22 14:40:00,48.2,48.27,48.2,48.22,35000.0,33.1255,33.1736,33.1255,33.1392,35000.0
2006-03-22 14:45:00,48.25,48.31,48.21,48.21,48800.0,33.1598,33.201,33.1323,33.1323,48800.0
2006-03-22 14:50:00,48.2,48.32,48.19,48.27,26100.0,33.1255,33.2079,33.1186,33.1736,26100.0
2006-03-22 14:55:00,48.27,48.32,48.26,48.28,23400.0,33.1736,33.2079,33.1667,33.1804,23400.0
2006-03-22 15:00:00,48.26,48.26,48.21,48.26,20500.0,33.1667,33.1667,33.1323,33.1667,20500.0
2006-03-22 15:05:00,48.26,48.27,48.18,48.19,29600.0,33.1667,33.1736,33.1117,33.1186,29600.0
2006-03-22 15:10:00,48.19,48.22,48.13,48.14,22000.0,33.1186,33.1392,33.0773,33.0842,22000.0
2006-03-22 15:15:00,48.14,48.17,48.12,48.16,14600.0,33.0842,33.1048,33.0705,33.098,14600.0
2006-03-22 15:20:00,48.15,48.17,48.12,48.13,20100.0,33.0911,33.1048,33.0705,33.0773,20100.0
2006-03-22 15:25:00,48.13,48.17,48.12,48.13,20500.0,33.0773,33.1048,33.0705,33.0773,20500.0
2006-03-22 15:30:00,48.13,48.2,48.11,48.17,35900.0,33.0773,33.1255,33.0636,33.1048,35900.0
2006-03-22 15:35:00,48.17,48.25,48.15,48.21,56200.0,33.1048,33.1598,33.0911,33.1323,56200.0
2006-03-22 15:40:00,48.2,48.25,48.18,48.24,55200.0,33.1255,33.1598,33.1117,33.1529,55200.0
2006-03-22 15:45:00,48.24,48.26,48.19,48.2,35700.0,33.1529,33.1667,33.1186,33.1255,35700.0
2006-03-22 15:50:00,48.19,48.25,48.15,48.16,63800.0,33.1186,33.1598,33.0911,33.098,63800.0
2006-03-22 15:55:00,48.16,48.19,48.1,48.12,69000.0,33.098,33.1186,33.0567,33.0705,69000.0
2006-03-23 09:30:00,48.11,48.11,47.89,47.99,230800.0,33.0636,33.0636,32.9124,32.9811,230800.0
2006-03-23 09:35:00,47.98,48.36,47.75,48.18,149300.0,32.9743,33.2354,32.8162,33.1117,149300.0
2006-03-23 09:40:00,48.18,48.46,48.18,48.2,106300.0,33.1117,33.3041,33.1117,33.1255,106300.0
2006-03-23 09:45:00,48.25,48.48,48.2,48.29,115300.0,33.1598,33.3179,33.1255,33.1873,115300.0
2006-03-23 09:50:00,48.33,48.45,48.21,48.33,70800.0,33.2148,33.2973,33.1323,33.2148,70800.0
2006-03-23 09:55:00,48.33,48.38,48.23,48.31,87000.0,33.2148,33.2492,33.1461,33.201,87000.0
2006-03-23 10:00:00,48.31,48.35,48.0,48.03,101600.0,33.201,33.2285,32.988,33.0086,101600.0
2006-03-23 10:05:00,48.03,48.06,47.9,48.01,111200.0,33.0086,33.0292,32.9193,32.9949,111200.0
2006-03-23 10:10:00,48.01,48.02,47.8,47.9,70400.0,32.9949,33.0017,32.8506,32.9193,70400.0
2006-03-23 10:15:00,47.92,47.95,47.86,47.87,65500.0,32.933,32.9536,32.8918,32.8987,65500.0
2006-03-23 10:20:00,47.88,48.06,47.71,48.05,104300.0,32.9055,33.0292,32.7887,33.0224,104300.0
2006-03-23 10:25:00,48.05,48.06,47.93,47.95,77200.0,33.0224,33.0292,32.9399,32.9536,77200.0
2006-03-23 10:30:00,47.97,48.32,47.95,48.22,95400.0,32.9674,33.2079,32.9536,33.1392,95400.0
2006-03-23 10:35:00,48.22,48.3,47.99,47.99,86000.0,33.1392,33.1942,32.9811,32.9811,86000.0
2006-03-23 10:40:00,48.0,48.07,47.89,48.07,68000.0,32.988,33.0361,32.9124,33.0361,68000.0
2006-03-23 10:45:00,48.07,48.45,48.05,48.42,82900.0,33.0361,33.2973,33.0224,33.2766,82900.0
2006-03-23 10:50:00,48.4,48.53,48.38,48.4,92900.0,33.2629,33.3522,33.2492,33.2629,92900.0
2006-03-23 10:55:00,48.42,48.47,48.28,48.47,61900.0,33.2766,33.311,33.1804,33.311,61900.0
2006-03-23 11:00:00,48.47,48.55,48.28,48.3,69200.0,33.311,33.366,33.1804,33.1942,69200.0
2006-03-23 11:05:00,48.3,48.55,48.25,48.46,80400.0,33.1942,33.366,33.1598,33.3041,80400.0
2006-03-23 11:10:00,48.46,48.47,48.16,48.26,81800.0,33.3041,33.311,33.098,33.1667,81800.0
2006-03-23 11:15:00,48.26,48.54,48.25,48.54,80600.0,33.1667,33.3591,33.1598,33.3591,80600.0
2006-03-23 11:20:00,48.54,48.59,48.37,48.42,64200.0,33.3591,33.3935,33.2423,33.2766,64200.0
2006-03-23 11:25:00,48.38,48.42,48.29,48.37,35900.0,33.2492,33.2766,33.1873,33.2423,35900.0
2006-03-23 11:30:00,48.34,48.47,48.28,48.43,41800.0,33.2217,33.311,33.1804,33.2835,41800.0
2006-03-23 11:35:00,48.43,48.77,48.42,48.73,134300.0,33.2835,33.5172,33.2766,33.4897,134300.0
2006-03-23 11:40:00,48.71,48.78,48.5,48.7,102500.0,33.4759,33.5241,33.3316,33.4691,102500.0
2006-03-23 11:45:00,48.7,48.8,48.69,48.76,65900.0,33.4691,33.5378,33.4622,33.5103,65900.0
2006-03-23 11:50:00,48.74,49.0,48.74,48.86,139200.0,33.4966,33.6753,33.4966,33.579,139200.0
2006-03-23 11:55:00,48.86,48.92,48.82,48.91,37800.0,33.579,33.6203,33.5515,33.6134,37800.0
2006-03-23 12:00:00,48.91,48.93,48.78,48.9,40400.0,33.6134,33.6271,33.5241,33.6065,40400.0
2006-03-23 12:05:00,48.88,48.9,48.8,48.87,29400.0,33.5928,33.6065,33.5378,33.5859,29400.0
2006-03-23 12:10:00,48.85,48.93,48.84,48.86,21700.0,33.5722,33.6271,33.5653,33.579,21700.0
2006-03-23 12:15:00,48.86,48.98,48.86,48.9,49700.0,33.579,33.6615,33.579,33.6065,49700.0
2006-03-23 12:20:00,48.9,48.98,48.86,48.91,47000.0,33.6065,33.6615,33.579,33.6134,47000.0
2006-03-23 12:25:00,48.91,48.97,48.86,48.91,34400.0,33.6134,33.6546,33.579,33.6134,34400.0
2006-03-23 12:30:00,48.91,48.99,48.9,48.99,54700.0,33.6134,33.6684,33.6065,33.6684,54700.0
2006-03-23 12:35:00,48.99,49.1,48.99,49.02,131600.0,33.6684,33.744,33.6684,33.689,131600.0
2006-03-23 12:40:00,49.02,49.03,48.94,48.96,70200.0,33.689,33.6959,33.634,33.6478,70200.0
2006-03-23 12:45:00,48.96,49.0,48.91,48.97,33200.0,33.6478,33.6753,33.6134,33.6546,33200.0
2006-03-23 12:50:00,48.97,48.98,48.87,48.9,29300.0,33.6546,33.6615,33.5859,33.6065,29300.0
2006-03-23 12:55:00,48.9,48.94,48.85,48.92,30800.0,33.6065,33.634,33.5722,33.6203,30800.0
2006-03-23 13:00:00,48.92,48.95,48.86,48.87,23400.0,33.6203,33.6409,33.579,33.5859,23400.0
2006-03-23 13:05:00,48.84,48.92,48.84,48.89,25300.0,33.5653,33.6203,33.5653,33.5997,25300.0
2006-03-23 13:10:00,48.88,48.89,48.77,48.8,21600.0,33.5928,33.5997,33.5172,33.5378,21600.0
2006-03-23 13:15:00,48.8,48.94,48.76,48.89,49800.0,33.5378,33.634,33.5103,33.5997,49800.0
2006-03-23 13:20:00,48.9,48.93,48.8,48.84,36700.0,33.6065,33.6271,33.5378,33.5653,36700.0
2006-03-23 13:25:00,48.85,48.9,48.85,48.86,14700.0,33.5722,33.6065,33.5722,33.579,14700.0
2006-03-23 13:30:00,48.85,48.88,48.79,48.79,26800.0,33.5722,33.5928,33.5309,33.5309,26800.0
2006-03-23 13:35:00,48.8,48.84,48.78,48.79,12100.0,33.5378,33.5653,33.5241,33.5309,12100.0
2006-03-23 13:40:00,48.8,48.84,48.79,48.83,14900.0,33.5378,33.5653,33.5309,33.5584,14900.0
2006-03-23 13:45:00,48.84,48.89,48.76,48.86,35100.0,33.5653,33.5997,33.5103,33.579,35100.0
2006-03-23 13:50:00,48.87,48.89,48.82,48.87,24600.0,33.5859,33.5997,33.5515,33.5859,24600.0
2006-03-23 13:55:00,48.87,48.92,48.85,48.89,26200.0,33.5859,33.6203,33.5722,33.5997,26200.0
2006-03-23 14:00:00,48.87,48.96,48.85,48.89,40600.0,33.5859,33.6478,33.5722,33.5997,40600.0
2006-03-23 14:05:00,48.87,48.98,48.82,48.9,65200.0,33.5859,33.6615,33.5515,33.6065,65200.0
2006-03-23 14:10:00,48.89,48.97,48.84,48.88,39600.0,33.5997,33.6546,33.5653,33.5928,39600.0
2006-03-23 14:15:00,48.89,48.98,48.89,48.97,51500.0,33.5997,33.6615,33.5997,33.6546,51500.0
2006-03-23 14:20:00,48.97,49.08,48.96,49.05,60800.0,33.6546,33.7302,33.6478,33.7096,60800.0
2006-03-23 14:25:00,49.04,49.06,48.98,49.02,53100.0,33.7027,33.7165,33.6615,33.689,53100.0
2006-03-23 14:30:00,49.03,49.1,48.97,49.07,42200.0,33.6959,33.744,33.6546,33.7234,42200.0
2006-03-23 14:35:00,49.07,49.15,49.04,49.11,55100.0,33.7234,33.7783,33.7027,33.7508,55100.0
2006-03-23 14:40:00,49.11,49.3,49.11,49.25,65100.0,33.7508,33.8814,33.7508,33.8471,65100.0
2006-03-23 14:45:00,49.24,49.28,49.21,49.24,53900.0,33.8402,33.8677,33.8196,33.8402,53900.0
2006-03-23 14:50:00,49.24,49.25,49.21,49.24,39900.0,33.8402,33.8471,33.8196,33.8402,39900.0
2006-03-23 14:55:00,49.24,49.24,49.14,49.17,82800.0,33.8402,33.8402,33.7715,33.7921,82800.0
2006-03-23 15:00:00,49.16,49.16,49.03,49.08,73300.0,33.7852,33.7852,33.6959,33.7302,73300.0
2006-03-23 15:05:00,49.08,49.16,49.06,49.11,49600.0,33.7302,33.7852,33.7165,33.7508,49600.0
2006-03-23 15:10:00,49.11,49.21,49.11,49.19,57600.0,33.7508,33.8196,33.7508,33.8058,57600.0
2006-03-23 15:15:00,49.2,49.21,49.13,49.17,58800.0,33.8127,33.8196,33.7646,33.7921,58800.0
2006-03-23 15:20:00,49.17,49.24,49.16,49.24,54000.0,33.7921,33.8402,33.7852,33.8402,54000.0
2006-03-23 15:25:00,49.25,49.28,49.16,49.16,43000.0,33.8471,33.8677,33.7852,33.7852,43000.0
2006-03-23 15:30:00,49.16,49.17,49.11,49.16,81200.0,33.7852,33.7921,33.7508,33.7852,81200.0
2006-03-23 15:35:00,49.16,49.16,49.13,49.14,60300.0,33.7852,33.7852,33.7646,33.7715,60300.0
2006-03-23 15:40:00,49.14,49.17,49.12,49.12,102700.0,33.7715,33.7921,33.7577,33.7577,102700.0
2006-03-23 15:45:00,49.12,49.17,49.1,49.14,119200.0,33.7577,33.7921,33.744,33.7715,119200.0
2006-03-23 15:50:00,49.15,49.24,49.14,49.24,141200.0,33.7783,33.8402,33.7715,33.8402,141200.0
2006-03-23 15:55:00,49.23,49.26,49.18,49.25,161000.0,33.8333,33.8539,33.799,33.8471,161000.0
2006-03-24 09:30:00,49.5,49.6,49.35,49.42,319400.0,34.0189,34.0876,33.9158,33.9639,319400.0
2006-03-24 09:35:00,49.43,49.52,49.28,49.38,166400.0,33.9708,34.0326,33.8677,33.9364,166400.0
2006-03-24 09:40:00,49.38,49.44,49.26,49.44,114300.0,33.9364,33.9776,33.8539,33.9776,114300.0
2006-03-24 09:45:00,49.42,49.49,49.39,49.44,113400.0,33.9639,34.012,33.9433,33.9776,113400.0
2006-03-24 09:50:00,49.45,49.56,49.38,49.55,101900.0,33.9845,34.0601,33.9364,34.0532,101900.0
2006-03-24 09:55:00,49.56,49.65,49.53,49.53,129500.0,34.0601,34.122,34.0395,34.0395,129500.0
2006-03-24 10:00:00,49.53,49.86,49.53,49.85,119200.0,34.0395,34.2663,34.0395,34.2594,119200.0
2006-03-24 10:05:00,49.86,50.03,49.8,49.91,224600.0,34.2663,34.3831,34.2251,34.3006,224600.0
2006-03-24 10:10:00,49.94,50.21,49.84,50.17,141900.0,34.3213,34.5068,34.2525,34.4793,141900.0
2006-03-24 10:15:00,50.17,50.2,49.9,49.99,135200.0,34.4793,34.5,34.2938,34.3556,135200.0
2006-03-24 10:20:00,49.99,50.36,49.99,50.34,189000.0,34.3556,34.6099,34.3556,34.5962,189000.0
2006-03-24 10:25:00,50.34,50.66,50.29,50.64,265300.0,34.5962,34.8161,34.5618,34.8023,265300.0
2006-03-24 10:30:00,50.65,50.67,50.49,50.52,212500.0,34.8092,34.823,34.6993,34.7199,212500.0
2006-03-24 10:35:00,50.53,50.6,50.43,50.57,234100.0,34.7267,34.7749,34.658,34.7542,234100.0
2006-03-24 10:40:00,50.57,50.82,50.57,50.8,235700.0,34.7542,34.926,34.7542,34.9123,235700.0
2006-03-24 10:45:00,50.8,50.8,50.46,50.47,215400.0,34.9123,34.9123,34.6786,34.6855,215400.0
2006-03-24 10:50:00,50.48,50.54,50.3,50.35,111000.0,34.6924,34.7336,34.5687,34.603,111000.0
2006-03-24 10:55:00,50.35,50.37,50.26,50.35,106700.0,34.603,34.6168,34.5412,34.603,106700.0
2006-03-24 11:00:00,50.35,50.36,50.24,50.26,130900.0,34.603,34.6099,34.5274,34.5412,130900.0
2006-03-24 11:05:00,50.26,50.3,50.13,50.19,135000.0,34.5412,34.5687,34.4518,34.4931,135000.0
2006-03-24 11:10:00,50.2,50.2,50.07,50.17,141200.0,34.5,34.5,34.4106,34.4793,141200.0
2006-03-24 11:15:00,50.17,50.23,50.12,50.19,72000.0,34.4793,34.5206,34.445,34.4931,72000.0
2006-03-24 11:20:00,50.18,50.28,50.08,50.14,67300.0,34.4862,34.5549,34.4175,34.4587,67300.0
2006-03-24 11:25:00,50.14,50.18,50.01,50.04,70500.0,34.4587,34.4862,34.3694,34.39,70500.0
2006-03-24 11:30:00,50.05,50.13,49.95,50.09,167500.0,34.3969,34.4518,34.3281,34.4244,167500.0
2006-03-24 11:35:00,50.08,50.13,49.94,49.95,132500.0,34.4175,34.4518,34.3213,34.3281,132500.0
2006-03-24 11:40:00,49.99,50.04,49.93,49.95,98400.0,34.3556,34.39,34.3144,34.3281,98400.0
2006-03-24 11:45:00,49.95,50.05,49.91,50.05,137700.0,34.3281,34.3969,34.3006,34.3969,137700.0
2006-03-24 11:50:00,50.05,50.1,50.0,50.02,152900.0,34.3969,34.4312,34.3625,34.3762,152900.0
2006-03-24 11:55:00,50.01,50.12,50.01,50.05,124900.0,34.3694,34.445,34.3694,34.3969,124900.0
2006-03-24 12:00:00,50.03,50.06,50.0,50.04,193600.0,34.3831,34.4037,34.3625,34.39,193600.0
2006-03-24 12:05:00,50.04,50.07,49.91,49.95,67100.0,34.39,34.4106,34.3006,34.3281,67100.0
2006-03-24 12:10:00,49.95,50.09,49.94,50.02,48900.0,34.3281,34.4244,34.3213,34.3762,48900.0
2006-03-24 12:15:00,50.02,50.06,49.92,49.92,35200.0,34.3762,34.4037,34.3075,34.3075,35200.0
2006-03-24 12:20:00,49.92,49.96,49.82,49.89,91200.0,34.3075,34.335,34.2388,34.2869,91200.0
2006-03-24 12:25:00,49.92,49.95,49.88,49.94,68200.0,34.3075,34.3281,34.28,34.3213,68200.0
2006-03-24 12:30:00,49.93,50.0,49.92,49.94,54200.0,34.3144,34.3625,34.3075,34.3213,54200.0
2006-03-24 12:35:00,49.95,49.97,49.82,49.83,38700.0,34.3281,34.3419,34.2388,34.2457,38700.0
2006-03-24 12:40:00,49.83,49.84,49.68,49.81,80800.0,34.2457,34.2525,34.1426,34.2319,80800.0
2006-03-24 12:45:00,49.81,49.84,49.71,49.83,53900.0,34.2319,34.2525,34.1632,34.2457,53900.0
2006-03-24 12:50:00,49.83,49.85,49.77,49.78,36800.0,34.2457,34.2594,34.2044,34.2113,36800.0
2006-03-24 12:55:00,49.78,49.9,49.78,49.87,74800.0,34.2113,34.2938,34.2113,34.2732,74800.0
2006-03-24 13:00:00,49.86,49.87,49.75,49.78,38900.0,34.2663,34.2732,34.1907,34.2113,38900.0
2006-03-24 13:05:00,49.78,49.79,49.62,49.7,94700.0,34.2113,34.2182,34.1013,34.1563,94700.0
2006-03-24 13:10:00,49.68,49.79,49.66,49.7,62200.0,34.1426,34.2182,34.1288,34.1563,62200.0
2006-03-24 13:15:00,49.7,49.8,49.69,49.76,44400.0,34.1563,34.2251,34.1495,34.1976,44400.0
2006-03-24 13:20:00,49.76,49.76,49.67,49.7,50100.0,34.1976,34.1976,34.1357,34.1563,50100.0
2006-03-24 13:25:00,49.7,49.7,49.55,49.59,45800.0,34.1563,34.1563,34.0532,34.0807,45800.0
2006-03-24 13:30:00,49.59,49.71,49.58,49.68,58000.0,34.0807,34.1632,34.0739,34.1426,58000.0
2006-03-24 13:35:00,49.68,49.71,49.65,49.65,45100.0,34.1426,34.1632,34.122,34.122,45100.0
2006-03-24 13:40:00,49.65,49.72,49.63,49.63,41600.0,34.122,34.1701,34.1082,34.1082,41600.0
2006-03-24 13:45:00,49.63,49.75,49.63,49.74,45700.0,34.1082,34.1907,34.1082,34.1838,45700.0
2006-03-24 13:50:00,49.72,49.75,49.65,49.74,39900.0,34.1701,34.1907,34.122,34.1838,39900.0
2006-03-24 13:55:00,49.74,49.75,49.67,49.71,40300.0,34.1838,34.1907,34.1357,34.1632,40300.0
2006-03-24 14:00:00,49.7,49.7,49.6,49.62,28700.0,34.1563,34.1563,34.0876,34.1013,28700.0
2006-03-24 14:05:00,49.63,49.72,49.6,49.64,43100.0,34.1082,34.1701,34.0876,34.1151,43100.0
2006-03-24 14:10:00,49.63,49.69,49.61,49.69,30800.0,34.1082,34.1495,34.0945,34.1495,30800.0
2006-03-24 14:15:00,49.69,49.87,49.67,49.85,86600.0,34.1495,34.2732,34.1357,34.2594,86600.0
2006-03-24 14:20:00,49.82,49.84,49.75,49.79,58500.0,34.2388,34.2525,34.1907,34.2182,58500.0
2006-03-24 14:25:00,49.79,49.8,49.74,49.78,37900.0,34.2182,34.2251,34.1838,34.2113,37900.0
2006-03-24 14:30:00,49.78,49.82,49.74,49.77,32200.0,34.2113,34.2388,34.1838,34.2044,32200.0
2006-03-24 14:35:00,49.78,49.8,49.71,49.77,35700.0,34.2113,34.2251,34.1632,34.2044,35700.0
2006-03-24 14:40:00,49.77,49.8,49.75,49.76,43200.0,34.2044,34.2251,34.1907,34.1976,43200.0
2006-03-24 14:45:00,49.76,49.79,49.69,49.72,70600.0,34.1976,34.2182,34.1495,34.1701,70600.0
2006-03-24 14:50:00,49.71,49.76,49.67,49.75,41000.0,34.1632,34.1976,34.1357,34.1907,41000.0
2006-03-24 14:55:00,49.75,49.79,49.67,49.67,51500.0,34.1907,34.2182,34.1357,34.1357,51500.0
2006-03-24 15:00:00,49.69,49.74,49.63,49.74,45700.0,34.1495,34.1838,34.1082,34.1838,45700.0
2006-03-24 15:05:00,49.74,49.75,49.72,49.74,98600.0,34.1838,34.1907,34.1701,34.1838,98600.0
2006-03-24 15:10:00,49.73,49.74,49.7,49.73,27100.0,34.1769,34.1838,34.1563,34.1769,27100.0
2006-03-24 15:15:00,49.73,49.77,49.68,49.7,61600.0,34.1769,34.2044,34.1426,34.1563,61600.0
2006-03-24 15:20:00,49.71,49.71,49.6,49.61,105600.0,34.1632,34.1632,34.0876,34.0945,105600.0
2006-03-24 15:25:00,49.62,49.63,49.51,49.56,107900.0,34.1013,34.1082,34.0257,34.0601,107900.0
2006-03-24 15:30:00,49.57,49.6,49.51,49.51,83100.0,34.067,34.0876,34.0257,34.0257,83100.0
2006-03-24 15:35:00,49.51,49.58,49.51,49.54,48500.0,34.0257,34.0739,34.0257,34.0464,48500.0
2006-03-24 15:40:00,49.54,49.6,49.4,49.44,146000.0,34.0464,34.0876,33.9502,33.9776,146000.0
2006-03-24 15:45:00,49.43,49.45,49.41,49.44,149300.0,33.9708,33.9845,33.957,33.9776,149300.0
2006-03-24 15:50:00,49.44,49.46,49.37,49.42,256000.0,33.9776,33.9914,33.9295,33.9639,256000.0
2006-03-24 15:55:00,49.42,49.5,49.42,49.49,185200.0,33.9639,34.0189,33.9639,34.012,185200.0
2006-03-27 09:30:00,50.0,50.1,49.95,49.95,274000.0,34.3625,34.4312,34.3281,34.3281,274000.0
2006-03-27 09:35:00,49.95,50.17,49.89,50.15,235100.0,34.3281,34.4793,34.2869,34.4656,235100.0
2006-03-27 09:40:00,50.16,50.36,50.16,50.3,331200.0,34.4725,34.6099,34.4725,34.5687,331200.0
2006-03-27 09:45:00,50.3,50.35,50.2,50.24,233000.0,34.5687,34.603,34.5,34.5274,233000.0
2006-03-27 09:50:00,50.23,50.3,50.11,50.26,171300.0,34.5206,34.5687,34.4381,34.5412,171300.0
2006-03-27 09:55:00,50.25,50.39,50.25,50.37,194900.0,34.5343,34.6305,34.5343,34.6168,194900.0
2006-03-27 10:00:00,50.35,50.55,50.31,50.49,311400.0,34.603,34.7405,34.5755,34.6993,311400.0
2006-03-27 10:05:00,50.48,50.59,50.41,50.56,186600.0,34.6924,34.768,34.6443,34.7474,186600.0
2006-03-27 10:10:00,50.56,50.74,50.55,50.71,284000.0,34.7474,34.8711,34.7405,34.8504,284000.0
2006-03-27 10:15:00,50.7,51.11,50.66,51.03,354400.0,34.8436,35.1253,34.8161,35.0704,354400.0
2006-03-27 10:20:00,51.03,51.27,50.92,51.23,287500.0,35.0704,35.2353,34.9948,35.2078,287500.0
2006-03-27 10:25:00,51.23,51.49,51.16,51.27,270500.0,35.2078,35.3865,35.1597,35.2353,270500.0
2006-03-27 10:30:00,51.3,51.38,51.05,51.2,195900.0,35.2559,35.3109,35.0841,35.1872,195900.0
2006-03-27 10:35:00,51.19,51.38,51.15,51.3,172800.0,35.1803,35.3109,35.1528,35.2559,172800.0
2006-03-27 10:40:00,51.31,51.37,51.18,51.27,139800.0,35.2628,35.304,35.1735,35.2353,139800.0
2006-03-27 10:45:00,51.28,51.34,51.2,51.21,116400.0,35.2422,35.2834,35.1872,35.1941,116400.0
2006-03-27 10:50:00,51.21,51.23,50.99,51.02,210200.0,35.1941,35.2078,35.0429,35.0635,210200.0
2006-03-27 10:55:00,51.02,51.15,50.93,50.93,138600.0,35.0635,35.1528,35.0016,35.0016,138600.0
2006-03-27 11:00:00,50.93,50.98,50.67,50.68,150900.0,35.0016,35.036,34.823,34.8298,150900.0
2006-03-27 11:05:00,50.66,50.75,50.6,50.71,161600.0,34.8161,34.8779,34.7749,34.8504,161600.0
2006-03-27 11:10:00,50.72,50.8,50.64,50.8,85800.0,34.8573,34.9123,34.8023,34.9123,85800.0
2006-03-27 11:15:00,50.8,51.07,50.78,50.98,104500.0,34.9123,35.0979,34.8986,35.036,104500.0
2006-03-27 11:20:00,50.95,50.97,50.77,50.83,95900.0,35.0154,35.0291,34.8917,34.9329,95900.0
2006-03-27 11:25:00,50.83,50.93,50.71,50.72,55500.0,34.9329,35.0016,34.8504,34.8573,55500.0
2006-03-27 11:30:00,50.72,50.72,50.6,50.69,96400.0,34.8573,34.8573,34.7749,34.8367,96400.0
2006-03-27 11:35:00,50.69,50.77,50.67,50.73,53300.0,34.8367,34.8917,34.823,34.8642,53300.0
2006-03-27 11:40:00,50.71,50.81,50.63,50.75,53000.0,34.8504,34.9192,34.7955,34.8779,53000.0
2006-03-27 11:45:00,50.75,50.92,50.74,50.91,50100.0,34.8779,34.9948,34.8711,34.9879,50100.0
2006-03-27 11:50:00,50.91,50.98,50.84,50.94,70400.0,34.9879,35.036,34.9398,35.0085,70400.0
2006-03-27 11:55:00,50.9,50.95,50.78,50.84,26600.0,34.981,35.0154,34.8986,34.9398,26600.0
2006-03-27 12:00:00,50.84,50.9,50.76,50.8,37000.0,34.9398,34.981,34.8848,34.9123,37000.0
2006-03-27 12:05:00,50.82,50.94,50.77,50.91,44300.0,34.926,35.0085,34.8917,34.9879,44300.0
2006-03-27 12:10:00,50.91,51.09,50.85,51.04,107100.0,34.9879,35.1116,34.9467,35.0772,107100.0
2006-03-27 12:15:00,51.03,51.12,50.96,50.96,76300.0,35.0704,35.1322,35.0223,35.0223,76300.0
2006-03-27 12:20:00,50.95,50.98,50.85,50.93,88200.0,35.0154,35.036,34.9467,35.0016,88200.0
2006-03-27 12:25:00,50.92,50.92,50.74,50.75,56300.0,34.9948,34.9948,34.8711,34.8779,56300.0
2006-03-27 12:30:00,50.74,50.83,50.67,50.75,78000.0,34.8711,34.9329,34.823,34.8779,78000.0
2006-03-27 12:35:00,50.75,50.84,50.72,50.84,25300.0,34.8779,34.9398,34.8573,34.9398,25300.0
2006-03-27 12:40:00,50.84,50.95,50.84,50.91,53100.0,34.9398,35.0154,34.9398,34.9879,53100.0
2006-03-27 12:45:00,50.88,50.9,50.66,50.68,91800.0,34.9673,34.981,34.8161,34.8298,91800.0
2006-03-27 12:50:00,50.68,50.75,50.67,50.75,33600.0,34.8298,34.8779,34.823,34.8779,33600.0
2006-03-27 12:55:00,50.75,50.75,50.67,50.72,52900.0,34.8779,34.8779,34.823,34.8573,52900.0
2006-03-27 13:00:00,50.72,50.8,50.7,50.79,53700.0,34.8573,34.9123,34.8436,34.9054,53700.0
2006-03-27 13:05:00,50.79,50.85,50.78,50.83,49800.0,34.9054,34.9467,34.8986,34.9329,49800.0
2006-03-27 13:10:00,50.83,50.87,50.82,50.86,53500.0,34.9329,34.9604,34.926,34.9535,53500.0
2006-03-27 13:15:00,50.86,50.94,50.77,50.8,70200.0,34.9535,35.0085,34.8917,34.9123,70200.0
2006-03-27 13:20:00,50.82,50.89,50.76,50.76,65300.0,34.926,34.9742,34.8848,34.8848,65300.0
2006-03-27 13:25:00,50.78,50.91,50.73,50.91,47500.0,34.8986,34.9879,34.8642,34.9879,47500.0
2006-03-27 13:30:00,50.91,51.04,50.91,51.03,82300.0,34.9879,35.0772,34.9879,35.0704,82300.0
2006-03-27 13:35:00,51.03,51.06,50.81,50.91,168900.0,35.0704,35.091,34.9192,34.9879,168900.0
2006-03-27 13:40:00,50.93,50.99,50.9,50.92,73500.0,35.0016,35.0429,34.981,34.9948,73500.0
2006-03-27 13:45:00,50.91,50.98,50.89,50.96,67200.0,34.9879,35.036,34.9742,35.0223,67200.0
2006-03-27 13:50:00,50.96,50.99,50.8,50.82,83800.0,35.0223,35.0429,34.9123,34.926,83800.0
2006-03-27 13:55:00,50.81,50.83,50.73,50.76,73200.0,34.9192,34.9329,34.8642,34.8848,73200.0
2006-03-27 14:00:00,50.76,50.77,50.68,50.71,95600.0,34.8848,34.8917,34.8298,34.8504,95600.0
2006-03-27 14:05:00,50.71,50.72,50.64,50.65,31600.0,34.8504,34.8573,34.8023,34.8092,31600.0
2006-03-27 14:10:00,50.65,50.68,50.64,50.65,50300.0,34.8092,34.8298,34.8023,34.8092,50300.0
2006-03-27 14:15:00,50.64,50.7,50.62,50.67,48800.0,34.8023,34.8436,34.7886,34.823,48800.0
2006-03-27 14:20:00,50.68,50.68,50.62,50.62,86600.0,34.8298,34.8298,34.7886,34.7886,86600.0
2006-03-27 14:25:00,50.62,50.66,50.62,50.63,77200.0,34.7886,34.8161,34.7886,34.7955,77200.0
2006-03-27 14:30:00,50.62,50.68,50.62,50.63,56600.0,34.7886,34.8298,34.7886,34.7955,56600.0
2006-03-27 14:35:00,50.63,50.63,50.59,50.61,99900.0,34.7955,34.7955,34.768,34.7817,99900.0
2006-03-27 14:40:00,50.62,50.7,50.59,50.64,73900.0,34.7886,34.8436,34.768,34.8023,73900.0
2006-03-27 14:45:00,50.64,50.7,50.59,50.68,57500.0,34.8023,34.8436,34.768,34.8298,57500.0
2006-03-27 14:50:00,50.68,50.8,50.68,50.74,80900.0,34.8298,34.9123,34.8298,34.8711,80900.0
2006-03-27 14:55:00,50.74,50.75,50.6,50.6,89500.0,34.8711,34.8779,34.7749,34.7749,89500.0
2006-03-27 15:00:00,50.6,50.66,50.59,50.62,103500.0,34.7749,34.8161,34.768,34.7886,103500.0
2006-03-27 15:05:00,50.62,50.68,50.62,50.62,64200.0,34.7886,34.8298,34.7886,34.7886,64200.0
2006-03-27 15:10:00,50.62,50.63,50.51,50.51,81600.0,34.7886,34.7955,34.713,34.713,81600.0
2006-03-27 15:15:00,50.51,50.55,50.5,50.52,74800.0,34.713,34.7405,34.7061,34.7199,74800.0
2006-03-27 15:20:00,50.51,50.52,50.49,50.51,186300.0,34.713,34.7199,34.6993,34.713,186300.0
2006-03-27 15:25:00,50.51,50.62,50.5,50.54,118000.0,34.713,34.7886,34.7061,34.7336,118000.0
2006-03-27 15:30:00,50.55,50.71,50.52,50.63,107700.0,34.7405,34.8504,34.7199,34.7955,107700.0
2006-03-27 15:35:00,50.63,50.66,50.52,50.63,136700.0,34.7955,34.8161,34.7199,34.7955,136700.0
2006-03-27 15:40:00,50.62,50.69,50.6,50.65,161400.0,34.7886,34.8367,34.7749,34.8092,161400.0
2006-03-27 15:45:00,50.64,50.68,50.57,50.57,97300.0,34.8023,34.8298,34.7542,34.7542,97300.0
2006-03-27 15:50:00,50.58,50.59,50.5,50.51,117200.0,34.7611,34.768,34.7061,34.713,117200.0
2006-03-27 15:55:00,50.5,50.58,50.49,50.55,255700.0,34.7061,34.7611,34.6993,34.7405,255700.0
2006-03-28 09:30:00,51.17,51.25,50.9,50.93,331100.0,35.1666,35.2216,34.981,35.0016,331100.0
2006-03-28 09:35:00,50.95,50.96,50.76,50.87,174000.0,35.0154,35.0223,34.8848,34.9604,174000.0
2006-03-28 09:40:00,50.86,50.95,50.74,50.78,145200.0,34.9535,35.0154,34.8711,34.8986,145200.0
2006-03-28 09:45:00,50.78,50.87,50.7,50.72,115400.0,34.8986,34.9604,34.8436,34.8573,115400.0
2006-03-28 09:50:00,50.72,50.77,50.55,50.61,111600.0,34.8573,34.8917,34.7405,34.7817,111600.0
2006-03-28 09:55:00,50.6,50.6,50.26,50.37,944800.0,34.7749,34.7749,34.5412,34.6168,944800.0
2006-03-28 10:00:00,50.35,50.85,50.25,50.3,130700.0,34.603,34.9467,34.5343,34.5687,130700.0
2006-03-28 10:05:00,50.28,50.56,50.28,50.47,158600.0,34.5549,34.7474,34.5549,34.6855,158600.0
2006-03-28 10:10:00,50.48,50.68,50.47,50.58,141700.0,34.6924,34.8298,34.6855,34.7611,141700.0
2006-03-28 10:15:00,50.57,50.73,50.43,50.58,97800.0,34.7542,34.8642,34.658,34.7611,97800.0
2006-03-28 10:20:00,50.59,50.63,50.48,50.62,56000.0,34.768,34.7955,34.6924,34.7886,56000.0
2006-03-28 10:25:00,50.62,50.75,50.62,50.68,105000.0,34.7886,34.8779,34.7886,34.8298,105000.0
2006-03-28 10:30:00,50.67,50.76,50.63,50.75,87800.0,34.823,34.8848,34.7955,34.8779,87800.0
2006-03-28 10:35:00,50.75,50.85,50.63,50.8,92500.0,34.8779,34.9467,34.7955,34.9123,92500.0
2006-03-28 10:40:00,50.78,50.94,50.77,50.88,93500.0,34.8986,35.0085,34.8917,34.9673,93500.0
2006-03-28 10:45:00,50.88,51.07,50.87,51.03,111800.0,34.9673,35.0979,34.9604,35.0704,111800.0
2006-03-28 10:50:00,51.03,51.13,50.99,51.01,94000.0,35.0704,35.1391,35.0429,35.0566,94000.0
2006-03-28 10:55:00,51.02,51.08,50.95,50.96,80800.0,35.0635,35.1047,35.0154,35.0223,80800.0
2006-03-28 11:00:00,50.96,51.13,50.92,51.08,100000.0,35.0223,35.1391,34.9948,35.1047,100000.0
2006-03-28 11:05:00,51.08,51.12,50.98,50.99,92500.0,35.1047,35.1322,35.036,35.0429,92500.0
2006-03-28 11:10:00,50.99,51.01,50.86,51.0,46800.0,35.0429,35.0566,34.9535,35.0498,46800.0
2006-03-28 11:15:00,51.03,51.1,51.01,51.06,48900.0,35.0704,35.1185,35.0566,35.091,48900.0
2006-03-28 11:20:00,51.07,51.1,51.0,51.04,42000.0,35.0979,35.1185,35.0498,35.0772,42000.0
2006-03-28 11:25:00,51.05,51.2,51.05,51.11,88200.0,35.0841,35.1872,35.0841,35.1253,88200.0
2006-03-28 11:30:00,51.11,51.13,51.05,51.13,63500.0,35.1253,35.1391,35.0841,35.1391,63500.0
2006-03-28 11:35:00,51.13,51.16,51.07,51.15,63400.0,35.1391,35.1597,35.0979,35.1528,63400.0
2006-03-28 11:40:00,51.15,51.21,51.12,51.16,40500.0,35.1528,35.1941,35.1322,35.1597,40500.0
2006-03-28 11:45:00,51.15,51.19,51.02,51.02,49600.0,35.1528,35.1803,35.0635,35.0635,49600.0
2006-03-28 11:50:00,51.02,51.07,51.01,51.06,27800.0,35.0635,35.0979,35.0566,35.091,27800.0
2006-03-28 11:55:00,51.05,51.08,51.03,51.04,23700.0,35.0841,35.1047,35.0704,35.0772,23700.0
2006-03-28 12:00:00,51.04,51.05,50.99,51.01,49500.0,35.0772,35.0841,35.0429,35.0566,49500.0
2006-03-28 12:05:00,51.01,51.12,51.0,51.08,22200.0,35.0566,35.1322,35.0498,35.1047,22200.0
2006-03-28 12:10:00,51.05,51.12,51.03,51.12,17300.0,35.0841,35.1322,35.0704,35.1322,17300.0
2006-03-28 12:15:00,51.12,51.21,51.1,51.19,44600.0,35.1322,35.1941,35.1185,35.1803,44600.0
2006-03-28 12:20:00,51.18,51.23,51.17,51.19,52300.0,35.1735,35.2078,35.1666,35.1803,52300.0
2006-03-28 12:25:00,51.2,51.23,51.09,51.09,35500.0,35.1872,35.2078,35.1116,35.1116,35500.0
2006-03-28 12:30:00,51.09,51.2,51.01,51.01,77900.0,35.1116,35.1872,35.0566,35.0566,77900.0
2006-03-28 12:35:00,51.02,51.09,51.0,51.04,62300.0,35.0635,35.1116,35.0498,35.0772,62300.0
2006-03-28 12:40:00,51.04,51.2,51.02,51.04,74400.0,35.0772,35.1872,35.0635,35.0772,74400.0
2006-03-28 12:45:00,51.03,51.07,50.95,50.96,81200.0,35.0704,35.0979,35.0154,35.0223,81200.0
2006-03-28 12:50:00,50.93,51.07,50.93,51.01,83500.0,35.0016,35.0979,35.0016,35.0566,83500.0
2006-03-28 12:55:00,51.01,51.09,50.98,51.09,54100.0,35.0566,35.1116,35.036,35.1116,54100.0
2006-03-28 13:00:00,51.08,51.12,50.95,50.98,49300.0,35.1047,35.1322,35.0154,35.036,49300.0
2006-03-28 13:05:00,50.98,50.99,50.94,50.97,32100.0,35.036,35.0429,35.0085,35.0291,32100.0
2006-03-28 13:10:00,50.97,51.02,50.96,50.96,42400.0,35.0291,35.0635,35.0223,35.0223,42400.0
2006-03-28 13:15:00,50.95,51.0,50.85,50.9,55800.0,35.0154,35.0498,34.9467,34.981,55800.0
2006-03-28 13:20:00,50.9,51.03,50.86,50.92,93600.0,34.981,35.0704,34.9535,34.9948,93600.0
2006-03-28 13:25:00,50.92,50.95,50.8,50.92,63400.0,34.9948,35.0154,34.9123,34.9948,63400.0
2006-03-28 13:30:00,50.92,50.93,50.85,50.87,32400.0,34.9948,35.0016,34.9467,34.9604,32400.0
2006-03-28 13:35:00,50.85,50.89,50.81,50.86,27600.0,34.9467,34.9742,34.9192,34.9535,27600.0
2006-03-28 13:40:00,50.85,50.9,50.84,50.88,17100.0,34.9467,34.981,34.9398,34.9673,17100.0
2006-03-28 13:45:00,50.87,50.97,50.87,50.93,30500.0,34.9604,35.0291,34.9604,35.0016,30500.0
2006-03-28 13:50:00,50.93,50.97,50.9,50.91,35500.0,35.0016,35.0291,34.981,34.9879,35500.0
2006-03-28 13:55:00,50.92,50.95,50.87,50.88,26500.0,34.9948,35.0154,34.9604,34.9673,26500.0
2006-03-28 14:00:00,50.87,50.95,50.86,50.93,33000.0,34.9604,35.0154,34.9535,35.0016,33000.0
2006-03-28 14:05:00,50.94,50.97,50.91,50.92,22200.0,35.0085,35.0291,34.9879,34.9948,22200.0
2006-03-28 14:10:00,50.92,50.96,50.8,50.89,43500.0,34.9948,35.0223,34.9123,34.9742,43500.0
2006-03-28 14:15:00,50.87,50.88,50.58,50.59,91700.0,34.9604,34.9673,34.7611,34.768,91700.0
2006-03-28 14:20:00,50.58,50.65,50.27,50.3,152100.0,34.7611,34.8092,34.5481,34.5687,152100.0
2006-03-28 14:25:00,50.32,50.35,50.15,50.3,152400.0,34.5824,34.603,34.4656,34.5687,152400.0
2006-03-28 14:30:00,50.31,50.34,50.1,50.18,155300.0,34.5755,34.5962,34.4312,34.4862,155300.0
2006-03-28 14:35:00,50.19,50.3,50.13,50.17,142400.0,34.4931,34.5687,34.4518,34.4793,142400.0
2006-03-28 14:40:00,50.18,50.32,50.17,50.27,85100.0,34.4862,34.5824,34.4793,34.5481,85100.0
2006-03-28 14:45:00,50.26,50.29,50.16,50.28,78400.0,34.5412,34.5618,34.4725,34.5549,78400.0
2006-03-28 14:50:00,50.24,50.28,50.2,50.27,88600.0,34.5274,34.5549,34.5,34.5481,88600.0
2006-03-28 14:55:00,50.27,50.27,50.12,50.13,73000.0,34.5481,34.5481,34.445,34.4518,73000.0
2006-03-28 15:00:00,50.16,50.16,50.05,50.09,101600.0,34.4725,34.4725,34.3969,34.4244,101600.0
2006-03-28 15:05:00,50.09,50.17,49.91,50.06,113700.0,34.4244,34.4793,34.3006,34.4037,113700.0
2006-03-28 15:10:00,50.05,50.09,50.0,50.04,55900.0,34.3969,34.4244,34.3625,34.39,55900.0
2006-03-28 15:15:00,50.03,50.05,49.91,49.95,84400.0,34.3831,34.3969,34.3006,34.3281,84400.0
2006-03-28 15:20:00,49.95,49.99,49.89,49.93,80600.0,34.3281,34.3556,34.2869,34.3144,80600.0
2006-03-28 15:25:00,49.94,49.97,49.87,49.92,49900.0,34.3213,34.3419,34.2732,34.3075,49900.0
2006-03-28 15:30:00,49.92,50.07,49.91,49.96,74500.0,34.3075,34.4106,34.3006,34.335,74500.0
2006-03-28 15:35:00,49.95,50.14,49.91,50.12,70600.0,34.3281,34.4587,34.3006,34.445,70600.0
2006-03-28 15:40:00,50.12,50.14,49.93,49.98,73800.0,34.445,34.4587,34.3144,34.3488,73800.0
2006-03-28 15:45:00,49.98,50.12,49.91,49.98,103700.0,34.3488,34.445,34.3006,34.3488,103700.0
2006-03-28 15:50:00,49.97,50.01,49.95,49.98,69300.0,34.3419,34.3694,34.3281,34.3488,69300.0
2006-03-28 15:55:00,49.99,50.05,49.97,49.99,180700.0,34.3556,34.3969,34.3419,34.3556,180700.0
2006-03-29 09:30:00,50.15,50.48,50.15,50.34,176400.0,34.4656,34.6924,34.4656,34.5962,176400.0
2006-03-29 09:35:00,50.34,50.46,50.19,50.35,120000.0,34.5962,34.6786,34.4931,34.603,120000.0
2006-03-29 09:40:00,50.35,50.6,50.32,50.6,100100.0,34.603,34.7749,34.5824,34.7749,100100.0
2006-03-29 09:45:00,50.6,50.74,50.43,50.52,122200.0,34.7749,34.8711,34.658,34.7199,122200.0
2006-03-29 09:50:00,50.5,50.56,50.34,50.42,94900.0,34.7061,34.7474,34.5962,34.6511,94900.0
2006-03-29 09:55:00,50.42,50.42,50.2,50.22,110500.0,34.6511,34.6511,34.5,34.5137,110500.0
2006-03-29 10:00:00,50.2,50.3,50.08,50.24,82100.0,34.5,34.5687,34.4175,34.5274,82100.0
2006-03-29 10:05:00,50.25,50.33,50.14,50.28,52900.0,34.5343,34.5893,34.4587,34.5549,52900.0
2006-03-29 10:10:00,50.26,50.26,50.06,50.14,63600.0,34.5412,34.5412,34.4037,34.4587,63600.0
2006-03-29 10:15:00,50.14,50.19,50.1,50.17,43700.0,34.4587,34.4931,34.4312,34.4793,43700.0
2006-03-29 10:20:00,50.13,50.34,50.11,50.3,35000.0,34.4518,34.5962,34.4381,34.5687,35000.0
2006-03-29 10:25:00,50.33,50.37,50.17,50.26,52800.0,34.5893,34.6168,34.4793,34.5412,52800.0
2006-03-29 10:30:00,50.26,50.32,50.2,50.28,42700.0,34.5412,34.5824,34.5,34.5549,42700.0
2006-03-29 10:35:00,50.27,50.35,50.27,50.33,55500.0,34.5481,34.603,34.5481,34.5893,55500.0
2006-03-29 10:40:00,50.33,50.42,50.29,50.35,102700.0,34.5893,34.6511,34.5618,34.603,102700.0
2006-03-29 10:45:00,50.37,50.42,50.25,50.34,73300.0,34.6168,34.6511,34.5343,34.5962,73300.0
2006-03-29 10:50:00,50.33,50.38,50.31,50.36,38900.0,34.5893,34.6237,34.5755,34.6099,38900.0
2006-03-29 10:55:00,50.36,50.41,50.34,50.41,35900.0,34.6099,34.6443,34.5962,34.6443,35900.0
2006-03-29 11:00:00,50.4,50.45,50.28,50.34,63400.0,34.6374,34.6718,34.5549,34.5962,63400.0
2006-03-29 11:05:00,50.34,50.65,50.33,50.64,46700.0,34.5962,34.8092,34.5893,34.8023,46700.0
2006-03-29 11:10:00,50.68,50.78,50.63,50.68,96400.0,34.8298,34.8986,34.7955,34.8298,96400.0
2006-03-29 11:15:00,50.68,50.82,50.67,50.77,113100.0,34.8298,34.926,34.823,34.8917,113100.0
2006-03-29 11:20:00,50.77,50.78,50.71,50.77,42000.0,34.8917,34.8986,34.8504,34.8917,42000.0
2006-03-29 11:25:00,50.76,50.81,50.7,50.74,29100.0,34.8848,34.9192,34.8436,34.8711,29100.0
2006-03-29 11:30:00,50.74,50.9,50.73,50.87,82600.0,34.8711,34.981,34.8642,34.9604,82600.0
2006-03-29 11:35:00,50.86,51.06,50.79,51.04,58000.0,34.9535,35.091,34.9054,35.0772,58000.0
2006-03-29 11:40:00,51.04,51.12,50.99,51.07,63700.0,35.0772,35.1322,35.0429,35.0979,63700.0
2006-03-29 11:45:00,51.07,51.07,50.85,50.99,66200.0,35.0979,35.0979,34.9467,35.0429,66200.0
2006-03-29 11:50:00,50.99,51.11,50.98,51.05,75500.0,35.0429,35.1253,35.036,35.0841,75500.0
2006-03-29 11:55:00,51.05,51.1,50.97,51.02,68800.0,35.0841,35.1185,35.0291,35.0635,68800.0
2006-03-29 12:00:00,51.01,51.04,50.92,50.92,114500.0,35.0566,35.0772,34.9948,34.9948,114500.0
2006-03-29 12:05:00,50.94,51.02,50.92,51.02,74000.0,35.0085,35.0635,34.9948,35.0635,74000.0
2006-03-29 12:10:00,51.02,51.08,50.97,50.97,71000.0,35.0635,35.1047,35.0291,35.0291,71000.0
2006-03-29 12:15:00,50.98,51.07,50.98,51.06,46800.0,35.036,35.0979,35.036,35.091,46800.0
2006-03-29 12:20:00,51.06,51.07,51.02,51.04,43500.0,35.091,35.0979,35.0635,35.0772,43500.0
2006-03-29 12:25:00,51.04,51.15,51.04,51.07,62700.0,35.0772,35.1528,35.0772,35.0979,62700.0
2006-03-29 12:30:00,51.07,51.07,50.97,51.02,31900.0,35.0979,35.0979,35.0291,35.0635,31900.0
2006-03-29 12:35:00,51.0,51.01,50.87,50.93,49800.0,35.0498,35.0566,34.9604,35.0016,49800.0
2006-03-29 12:40:00,50.92,50.95,50.88,50.91,29100.0,34.9948,35.0154,34.9673,34.9879,29100.0
2006-03-29 12:45:00,50.91,51.1,50.9,51.07,59000.0,34.9879,35.1185,34.981,35.0979,59000.0
2006-03-29 12:50:00,51.04,51.11,51.01,51.09,46800.0,35.0772,35.1253,35.0566,35.1116,46800.0
2006-03-29 12:55:00,51.1,51.13,51.05,51.07,60600.0,35.1185,35.1391,35.0841,35.0979,60600.0
2006-03-29 13:00:00,51.06,51.18,51.01,51.14,65000.0,35.091,35.1735,35.0566,35.146,65000.0
2006-03-29 13:05:00,51.12,51.22,51.11,51.2,48900.0,35.1322,35.2009,35.1253,35.1872,48900.0
2006-03-29 13:10:00,51.2,51.3,51.2,51.3,83100.0,35.1872,35.2559,35.1872,35.2559,83100.0
2006-03-29 13:15:00,51.3,51.32,51.21,51.27,74400.0,35.2559,35.2697,35.1941,35.2353,74400.0
2006-03-29 13:20:00,51.25,51.35,51.16,51.21,90600.0,35.2216,35.2903,35.1597,35.1941,90600.0
2006-03-29 13:25:00,51.21,51.26,51.09,51.09,48500.0,35.1941,35.2284,35.1116,35.1116,48500.0
2006-03-29 13:30:00,51.09,51.25,51.06,51.21,82800.0,35.1116,35.2216,35.091,35.1941,82800.0
2006-03-29 13:35:00,51.22,51.3,51.17,51.18,98000.0,35.2009,35.2559,35.1666,35.1735,98000.0
2006-03-29 13:40:00,51.19,51.21,51.15,51.17,14900.0,35.1803,35.1941,35.1528,35.1666,14900.0
2006-03-29 13:45:00,51.16,51.18,51.13,51.16,16700.0,35.1597,35.1735,35.1391,35.1597,16700.0
2006-03-29 13:50:00,51.16,51.41,51.16,51.41,44100.0,35.1597,35.3315,35.1597,35.3315,44100.0
2006-03-29 13:55:00,51.41,51.42,51.32,51.33,33300.0,35.3315,35.3384,35.2697,35.2765,33300.0
2006-03-29 14:00:00,51.34,51.41,51.33,51.41,41500.0,35.2834,35.3315,35.2765,35.3315,41500.0
2006-03-29 14:05:00,51.42,51.42,51.35,51.37,72400.0,35.3384,35.3384,35.2903,35.304,72400.0
2006-03-29 14:10:00,51.38,51.38,51.33,51.36,16400.0,35.3109,35.3109,35.2765,35.2972,16400.0
2006-03-29 14:15:00,51.35,51.41,51.32,51.34,28300.0,35.2903,35.3315,35.2697,35.2834,28300.0
2006-03-29 14:20:00,51.32,51.33,51.16,51.23,59700.0,35.2697,35.2765,35.1597,35.2078,59700.0
2006-03-29 14:25:00,51.23,51.24,51.16,51.17,36400.0,35.2078,35.2147,35.1597,35.1666,36400.0
2006-03-29 14:30:00,51.18,51.26,51.18,51.25,30900.0,35.1735,35.2284,35.1735,35.2216,30900.0
2006-03-29 14:35:00,51.25,51.26,51.19,51.21,34600.0,35.2216,35.2284,35.1803,35.1941,34600.0
2006-03-29 14:40:00,51.21,51.26,51.18,51.25,34900.0,35.1941,35.2284,35.1735,35.2216,34900.0
2006-03-29 14:45:00,51.24,51.31,51.15,51.19,58500.0,35.2147,35.2628,35.1528,35.1803,58500.0
2006-03-29 14:50:00,51.19,51.3,51.19,51.27,38200.0,35.1803,35.2559,35.1803,35.2353,38200.0
2006-03-29 14:55:00,51.27,51.33,51.26,51.29,23200.0,35.2353,35.2765,35.2284,35.2491,23200.0
2006-03-29 15:00:00,51.3,51.32,51.16,51.18,70100.0,35.2559,35.2697,35.1597,35.1735,70100.0
2006-03-29 15:05:00,51.18,51.28,51.17,51.26,45500.0,35.1735,35.2422,35.1666,35.2284,45500.0
2006-03-29 15:10:00,51.26,51.27,51.17,51.23,40800.0,35.2284,35.2353,35.1666,35.2078,40800.0
2006-03-29 15:15:00,51.23,51.31,51.2,51.26,38600.0,35.2078,35.2628,35.1872,35.2284,38600.0
2006-03-29 15:20:00,51.26,51.36,51.25,51.32,70100.0,35.2284,35.2972,35.2216,35.2697,70100.0
2006-03-29 15:25:00,51.33,51.44,51.3,51.44,68400.0,35.2765,35.3521,35.2559,35.3521,68400.0
2006-03-29 15:30:00,51.44,51.45,51.38,51.41,91300.0,35.3521,35.359,35.3109,35.3315,91300.0
2006-03-29 15:35:00,51.41,51.44,51.36,51.42,79800.0,35.3315,35.3521,35.2972,35.3384,79800.0
2006-03-29 15:40:00,51.42,51.42,51.31,51.32,80300.0,35.3384,35.3384,35.2628,35.2697,80300.0
2006-03-29 15:45:00,51.32,51.44,51.31,51.43,152100.0,35.2697,35.3521,35.2628,35.3453,152100.0
2006-03-29 15:50:00,51.43,51.45,51.4,51.41,141200.0,35.3453,35.359,35.3247,35.3315,141200.0
2006-03-29 15:55:00,51.4,51.48,51.37,51.47,228500.0,35.3247,35.3796,35.304,35.3728,228500.0
2006-03-30 09:30:00,52.72,53.25,52.72,53.25,25300.0,36.2318,36.5961,36.2318,36.5961,25300.0
2006-03-30 09:35:00,53.2,54.15,53.0,53.3,47600.0,36.5617,37.2146,36.4243,36.6304,47600.0
2006-03-30 09:40:00,53.3,53.7,53.3,53.66,29600.0,36.6304,36.9053,36.6304,36.8778,29600.0
2006-03-30 09:45:00,53.55,53.93,53.45,53.46,1282800.0,36.8022,37.0634,36.7335,36.7404,1282800.0
2006-03-30 09:50:00,53.46,53.73,53.39,53.57,435500.0,36.7404,36.9259,36.6923,36.816,435500.0
2006-03-30 09:55:00,53.56,53.6,53.44,53.54,331600.0,36.8091,36.8366,36.7266,36.7954,331600.0
2006-03-30 10:00:00,53.54,53.88,53.5,53.83,295800.0,36.7954,37.029,36.7679,36.9947,295800.0
2006-03-30 10:05:00,53.82,54.07,53.81,53.95,423900.0,36.9878,37.1596,36.9809,37.0771,423900.0
2006-03-30 10:10:00,53.95,54.25,53.88,54.18,262200.0,37.0771,37.2833,37.029,37.2352,262200.0
2006-03-30 10:15:00,54.16,54.19,53.73,53.81,215000.0,37.2215,37.2421,36.9259,36.9809,215000.0
2006-03-30 10:20:00,53.81,53.87,53.26,53.48,269800.0,36.9809,37.0222,36.6029,36.7541,269800.0
2006-03-30 10:25:00,53.46,53.54,53.27,53.41,267700.0,36.7404,36.7954,36.6098,36.706,267700.0
2006-03-30 10:30:00,53.42,53.69,53.42,53.69,135400.0,36.7129,36.8985,36.7129,36.8985,135400.0
2006-03-30 10:35:00,53.69,53.69,53.5,53.52,149400.0,36.8985,36.8985,36.7679,36.7816,149400.0
2006-03-30 10:40:00,53.53,53.65,53.4,53.62,229100.0,36.7885,36.871,36.6992,36.8503,229100.0
2006-03-30 10:45:00,53.6,53.67,53.36,53.37,127500.0,36.8366,36.8847,36.6717,36.6785,127500.0
2006-03-30 10:50:00,53.36,53.47,53.19,53.27,269700.0,36.6717,36.7473,36.5548,36.6098,269700.0
2006-03-30 10:55:00,53.27,53.33,52.91,53.02,219200.0,36.6098,36.651,36.3624,36.438,219200.0
2006-03-30 11:00:00,53.02,53.34,52.83,52.9,157200.0,36.438,36.6579,36.3074,36.3555,157200.0
2006-03-30 11:05:00,52.9,53.15,52.84,53.15,132000.0,36.3555,36.5273,36.3143,36.5273,132000.0
2006-03-30 11:10:00,53.15,53.22,52.84,52.99,115500.0,36.5273,36.5754,36.3143,36.4174,115500.0
2006-03-30 11:15:00,52.99,53.23,52.91,53.23,116100.0,36.4174,36.5823,36.3624,36.5823,116100.0
2006-03-30 11:20:00,53.18,53.25,53.13,53.19,115500.0,36.548,36.5961,36.5136,36.5548,115500.0
2006-03-30 11:25:00,53.19,53.4,53.17,53.34,119100.0,36.5548,36.6992,36.5411,36.6579,119100.0
2006-03-30 11:30:00,53.35,53.35,53.2,53.23,63200.0,36.6648,36.6648,36.5617,36.5823,63200.0
2006-03-30 11:35:00,53.22,53.23,53.1,53.17,97400.0,36.5754,36.5823,36.493,36.5411,97400.0
2006-03-30 11:40:00,53.18,53.34,53.18,53.33,90100.0,36.548,36.6579,36.548,36.651,90100.0
2006-03-30 11:45:00,53.33,53.38,53.29,53.32,66700.0,36.651,36.6854,36.6236,36.6442,66700.0
2006-03-30 11:50:00,53.31,53.34,53.15,53.32,76300.0,36.6373,36.6579,36.5273,36.6442,76300.0
2006-03-30 11:55:00,53.32,53.33,53.14,53.18,65800.0,36.6442,36.651,36.5205,36.548,65800.0
2006-03-30 12:00:00,53.18,53.26,53.1,53.1,35800.0,36.548,36.6029,36.493,36.493,35800.0
2006-03-30 12:05:00,53.1,53.22,53.1,53.14,47000.0,36.493,36.5754,36.493,36.5205,47000.0
2006-03-30 12:10:00,53.15,53.16,53.1,53.11,68500.0,36.5273,36.5342,36.493,36.4998,68500.0
2006-03-30 12:15:00,53.12,53.24,53.1,53.24,72100.0,36.5067,36.5892,36.493,36.5892,72100.0
2006-03-30 12:20:00,53.25,53.25,53.14,53.14,53500.0,36.5961,36.5961,36.5205,36.5205,53500.0
2006-03-30 12:25:00,53.14,53.16,53.06,53.15,57800.0,36.5205,36.5342,36.4655,36.5273,57800.0
2006-03-30 12:30:00,53.15,53.22,53.11,53.21,55500.0,36.5273,36.5754,36.4998,36.5686,55500.0
2006-03-30 12:35:00,53.21,53.28,53.19,53.2,60800.0,36.5686,36.6167,36.5548,36.5617,60800.0
2006-03-30 12:40:00,53.2,53.24,53.19,53.21,55400.0,36.5617,36.5892,36.5548,36.5686,55400.0
2006-03-30 12:45:00,53.2,53.21,53.1,53.11,71700.0,36.5617,36.5686,36.493,36.4998,71700.0
2006-03-30 12:50:00,53.11,53.22,53.05,53.2,67900.0,36.4998,36.5754,36.4586,36.5617,67900.0
2006-03-30 12:55:00,53.2,53.33,53.19,53.28,77000.0,36.5617,36.651,36.5548,36.6167,77000.0
2006-03-30 13:00:00,53.28,53.31,53.15,53.22,65300.0,36.6167,36.6373,36.5273,36.5754,65300.0
2006-03-30 13:05:00,53.24,53.27,53.15,53.25,41700.0,36.5892,36.6098,36.5273,36.5961,41700.0
2006-03-30 13:10:00,53.26,53.26,53.09,53.12,60200.0,36.6029,36.6029,36.4861,36.5067,60200.0
2006-03-30 13:15:00,53.13,53.28,53.1,53.25,64500.0,36.5136,36.6167,36.493,36.5961,64500.0
2006-03-30 13:20:00,53.25,53.35,53.21,53.3,87400.0,36.5961,36.6648,36.5686,36.6304,87400.0
2006-03-30 13:25:00,53.3,53.41,53.3,53.37,114800.0,36.6304,36.706,36.6304,36.6785,114800.0
2006-03-30 13:30:00,53.37,53.37,53.15,53.21,67200.0,36.6785,36.6785,36.5273,36.5686,67200.0
2006-03-30 13:35:00,53.21,53.3,53.2,53.25,51600.0,36.5686,36.6304,36.5617,36.5961,51600.0
2006-03-30 13:40:00,53.26,53.3,53.2,53.21,52300.0,36.6029,36.6304,36.5617,36.5686,52300.0
2006-03-30 13:45:00,53.2,53.21,53.14,53.17,47100.0,36.5617,36.5686,36.5205,36.5411,47100.0
2006-03-30 13:50:00,53.17,53.22,53.15,53.19,35900.0,36.5411,36.5754,36.5273,36.5548,35900.0
2006-03-30 13:55:00,53.18,53.2,53.15,53.16,37300.0,36.548,36.5617,36.5273,36.5342,37300.0
2006-03-30 14:00:00,53.15,53.21,53.15,53.19,60600.0,36.5273,36.5686,36.5273,36.5548,60600.0
2006-03-30 14:05:00,53.19,53.2,53.08,53.08,56500.0,36.5548,36.5617,36.4792,36.4792,56500.0
2006-03-30 14:10:00,53.07,53.07,52.9,52.99,93000.0,36.4724,36.4724,36.3555,36.4174,93000.0
2006-03-30 14:15:00,52.99,53.1,52.97,53.03,64400.0,36.4174,36.493,36.4036,36.4449,64400.0
2006-03-30 14:20:00,53.04,53.05,52.92,52.95,104000.0,36.4517,36.4586,36.3693,36.3899,104000.0
2006-03-30 14:25:00,52.95,53.08,52.94,53.06,43400.0,36.3899,36.4792,36.383,36.4655,43400.0
2006-03-30 14:30:00,53.07,53.08,52.95,52.96,32600.0,36.4724,36.4792,36.3899,36.3968,32600.0
2006-03-30 14:35:00,52.95,53.0,52.92,52.96,54100.0,36.3899,36.4243,36.3693,36.3968,54100.0
2006-03-30 14:40:00,52.94,52.94,52.78,52.81,73000.0,36.383,36.383,36.2731,36.2937,73000.0
2006-03-30 14:45:00,52.81,52.84,52.75,52.84,69000.0,36.2937,36.3143,36.2524,36.3143,69000.0
2006-03-30 14:50:00,52.82,52.84,52.74,52.77,50400.0,36.3005,36.3143,36.2456,36.2662,50400.0
2006-03-30 14:55:00,52.76,52.88,52.75,52.83,54700.0,36.2593,36.3418,36.2524,36.3074,54700.0
2006-03-30 15:00:00,52.83,52.86,52.78,52.82,65000.0,36.3074,36.328,36.2731,36.3005,65000.0
2006-03-30 15:05:00,52.8,52.93,52.8,52.9,73400.0,36.2868,36.3761,36.2868,36.3555,73400.0
2006-03-30 15:10:00,52.91,52.95,52.89,52.95,49300.0,36.3624,36.3899,36.3487,36.3899,49300.0
2006-03-30 15:15:00,52.92,52.95,52.87,52.87,58900.0,36.3693,36.3899,36.3349,36.3349,58900.0
2006-03-30 15:20:00,52.87,53.1,52.86,53.0,126100.0,36.3349,36.493,36.328,36.4243,126100.0
2006-03-30 15:25:00,53.0,53.16,52.99,53.16,124800.0,36.4243,36.5342,36.4174,36.5342,124800.0
2006-03-30 15:30:00,53.17,53.21,53.11,53.21,106500.0,36.5411,36.5686,36.4998,36.5686,106500.0
2006-03-30 15:35:00,53.2,53.38,53.17,53.36,142900.0,36.5617,36.6854,36.5411,36.6717,142900.0
2006-03-30 15:40:00,53.35,53.36,53.23,53.28,145700.0,36.6648,36.6717,36.5823,36.6167,145700.0
2006-03-30 15:45:00,53.28,53.28,53.16,53.18,143500.0,36.6167,36.6167,36.5342,36.548,143500.0
2006-03-30 15:50:00,53.18,53.19,52.94,52.96,184500.0,36.548,36.5548,36.383,36.3968,184500.0
2006-03-30 15:55:00,52.95,53.01,52.92,52.95,261300.0,36.3899,36.4311,36.3693,36.3899,261300.0
2006-03-31 09:30:00,52.5,52.95,52.44,52.55,275700.0,36.0806,36.3899,36.0394,36.115,275700.0
2006-03-31 09:35:00,52.5,52.55,52.15,52.2,171600.0,36.0806,36.115,35.8401,35.8745,171600.0
2006-03-31 09:40:00,52.25,52.45,52.2,52.44,181400.0,35.9088,36.0463,35.8745,36.0394,181400.0
2006-03-31 09:45:00,52.44,52.44,52.16,52.17,113500.0,36.0394,36.0394,35.847,35.8538,113500.0
2006-03-31 09:50:00,52.14,52.23,52.13,52.19,81700.0,35.8332,35.8951,35.8263,35.8676,81700.0
2006-03-31 09:55:00,52.19,52.2,52.06,52.11,113200.0,35.8676,35.8745,35.7782,35.8126,113200.0
2006-03-31 10:00:00,52.14,52.16,52.0,52.03,133100.0,35.8332,35.847,35.737,35.7576,133100.0
2006-03-31 10:05:00,52.03,52.26,51.99,52.17,106200.0,35.7576,35.9157,35.7301,35.8538,106200.0
2006-03-31 10:10:00,52.15,52.34,52.15,52.31,69500.0,35.8401,35.9707,35.8401,35.95,69500.0
2006-03-31 10:15:00,52.32,52.32,52.08,52.16,80100.0,35.9569,35.9569,35.792,35.847,80100.0
2006-03-31 10:20:00,52.14,52.45,52.05,52.41,112800.0,35.8332,36.0463,35.7714,36.0188,112800.0
2006-03-31 10:25:00,52.43,52.53,52.29,52.38,154100.0,36.0325,36.1012,35.9363,35.9982,154100.0
2006-03-31 10:30:00,52.39,52.64,52.38,52.54,120700.0,36.005,36.1768,35.9982,36.1081,120700.0
2006-03-31 10:35:00,52.54,52.68,52.48,52.59,112800.0,36.1081,36.2043,36.0669,36.1425,112800.0
2006-03-31 10:40:00,52.57,52.58,52.34,52.34,72200.0,36.1287,36.1356,35.9707,35.9707,72200.0
2006-03-31 10:45:00,52.34,52.49,52.33,52.49,57600.0,35.9707,36.0738,35.9638,36.0738,57600.0
2006-03-31 10:50:00,52.47,52.55,52.38,52.49,101100.0,36.06,36.115,35.9982,36.0738,101100.0
2006-03-31 10:55:00,52.49,52.5,52.38,52.43,123700.0,36.0738,36.0806,35.9982,36.0325,123700.0
2006-03-31 11:00:00,52.43,52.47,52.29,52.31,104300.0,36.0325,36.06,35.9363,35.95,104300.0
2006-03-31 11:05:00,52.31,52.31,52.0,52.05,110800.0,35.95,35.95,35.737,35.7714,110800.0
2006-03-31 11:10:00,52.05,52.22,52.01,52.06,71200.0,35.7714,35.8882,35.7439,35.7782,71200.0
2006-03-31 11:15:00,52.05,52.11,52.0,52.08,54200.0,35.7714,35.8126,35.737,35.792,54200.0
2006-03-31 11:20:00,52.08,52.19,52.01,52.09,72200.0,35.792,35.8676,35.7439,35.7989,72200.0
2006-03-31 11:25:00,52.09,52.1,51.94,51.95,100800.0,35.7989,35.8057,35.6958,35.7026,100800.0
2006-03-31 11:30:00,51.94,52.14,51.9,52.14,98200.0,35.6958,35.8332,35.6683,35.8332,98200.0
2006-03-31 11:35:00,52.11,52.14,51.99,52.11,120000.0,35.8126,35.8332,35.7301,35.8126,120000.0
2006-03-31 11:40:00,52.1,52.11,51.92,52.03,71600.0,35.8057,35.8126,35.682,35.7576,71600.0
2006-03-31 11:45:00,52.03,52.1,51.94,52.0,46700.0,35.7576,35.8057,35.6958,35.737,46700.0
2006-03-31 11:50:00,52.0,52.0,51.88,51.98,58100.0,35.737,35.737,35.6545,35.7233,58100.0
2006-03-31 11:55:00,51.98,52.14,51.97,52.01,55400.0,35.7233,35.8332,35.7164,35.7439,55400.0
2006-03-31 12:00:00,51.98,52.02,51.93,51.97,39900.0,35.7233,35.7507,35.6889,35.7164,39900.0
2006-03-31 12:05:00,51.97,51.97,51.88,51.88,32500.0,35.7164,35.7164,35.6545,35.6545,32500.0
2006-03-31 12:10:00,51.88,51.9,51.86,51.88,26300.0,35.6545,35.6683,35.6408,35.6545,26300.0
2006-03-31 12:15:00,51.86,51.95,51.86,51.9,29500.0,35.6408,35.7026,35.6408,35.6683,29500.0
2006-03-31 12:20:00,51.91,51.99,51.86,51.9,62800.0,35.6751,35.7301,35.6408,35.6683,62800.0
2006-03-31 12:25:00,51.91,52.06,51.9,51.99,37200.0,35.6751,35.7782,35.6683,35.7301,37200.0
2006-03-31 12:30:00,51.99,52.02,51.97,52.0,27100.0,35.7301,35.7507,35.7164,35.737,27100.0
2006-03-31 12:35:00,52.0,52.03,51.89,51.93,36700.0,35.737,35.7576,35.6614,35.6889,36700.0
2006-03-31 12:40:00,51.94,52.08,51.92,52.05,43400.0,35.6958,35.792,35.682,35.7714,43400.0
2006-03-31 12:45:00,52.07,52.07,52.02,52.04,26200.0,35.7851,35.7851,35.7507,35.7645,26200.0
2006-03-31 12:50:00,52.06,52.26,52.04,52.17,88200.0,35.7782,35.9157,35.7645,35.8538,88200.0
2006-03-31 12:55:00,52.16,52.16,52.02,52.02,64500.0,35.847,35.847,35.7507,35.7507,64500.0
2006-03-31 13:00:00,52.01,52.02,51.93,51.97,48500.0,35.7439,35.7507,35.6889,35.7164,48500.0
2006-03-31 13:05:00,51.98,52.08,51.96,52.03,66800.0,35.7233,35.792,35.7095,35.7576,66800.0
2006-03-31 13:10:00,52.05,52.08,51.99,52.02,35800.0,35.7714,35.792,35.7301,35.7507,35800.0
2006-03-31 13:15:00,52.01,52.07,51.94,51.96,46200.0,35.7439,35.7851,35.6958,35.7095,46200.0
2006-03-31 13:20:00,51.95,52.01,51.84,51.87,86500.0,35.7026,35.7439,35.627,35.6477,86500.0
2006-03-31 13:25:00,51.88,51.88,51.8,51.8,45000.0,35.6545,35.6545,35.5996,35.5996,45000.0
2006-03-31 13:30:00,51.81,51.81,51.62,51.63,149000.0,35.6064,35.6064,35.4758,35.4827,149000.0
2006-03-31 13:35:00,51.63,51.77,51.63,51.67,90900.0,35.4827,35.5789,35.4827,35.5102,90900.0
2006-03-31 13:40:00,51.68,51.74,51.61,51.62,77800.0,35.5171,35.5583,35.469,35.4758,77800.0
2006-03-31 13:45:00,51.62,51.7,51.61,51.67,47700.0,35.4758,35.5308,35.469,35.5102,47700.0
2006-03-31 13:50:00,51.67,51.78,51.63,51.76,64600.0,35.5102,35.5858,35.4827,35.5721,64600.0
2006-03-31 13:55:00,51.75,51.77,51.72,51.73,50800.0,35.5652,35.5789,35.5446,35.5514,50800.0
2006-03-31 14:00:00,51.73,51.74,51.66,51.66,44900.0,35.5514,35.5583,35.5033,35.5033,44900.0
2006-03-31 14:05:00,51.66,51.68,51.62,51.66,20400.0,35.5033,35.5171,35.4758,35.5033,20400.0
2006-03-31 14:10:00,51.64,51.73,51.63,51.71,44500.0,35.4896,35.5514,35.4827,35.5377,44500.0
2006-03-31 14:15:00,51.71,51.84,51.69,51.82,50000.0,35.5377,35.627,35.524,35.6133,50000.0
2006-03-31 14:20:00,51.82,51.85,51.76,51.78,74100.0,35.6133,35.6339,35.5721,35.5858,74100.0
2006-03-31 14:25:00,51.77,51.77,51.65,51.7,57700.0,35.5789,35.5789,35.4965,35.5308,57700.0
2006-03-31 14:30:00,51.69,51.79,51.68,51.77,39300.0,35.524,35.5927,35.5171,35.5789,39300.0
2006-03-31 14:35:00,51.78,51.86,51.78,51.84,130600.0,35.5858,35.6408,35.5858,35.627,130600.0
2006-03-31 14:40:00,51.85,51.85,51.77,51.77,75600.0,35.6339,35.6339,35.5789,35.5789,75600.0
2006-03-31 14:45:00,51.77,51.81,51.76,51.79,51700.0,35.5789,35.6064,35.5721,35.5927,51700.0
2006-03-31 14:50:00,51.78,52.01,51.76,52.0,150800.0,35.5858,35.7439,35.5721,35.737,150800.0
2006-03-31 14:55:00,51.99,52.18,51.99,52.14,105600.0,35.7301,35.8607,35.7301,35.8332,105600.0
2006-03-31 15:00:00,52.15,52.18,51.94,51.94,58500.0,35.8401,35.8607,35.6958,35.6958,58500.0
2006-03-31 15:05:00,51.93,52.0,51.92,51.92,43300.0,35.6889,35.737,35.682,35.682,43300.0
2006-03-31 15:10:00,51.92,52.03,51.91,51.99,57300.0,35.682,35.7576,35.6751,35.7301,57300.0
2006-03-31 15:15:00,51.99,52.0,51.95,51.95,48300.0,35.7301,35.737,35.7026,35.7026,48300.0
2006-03-31 15:20:00,51.96,52.05,51.94,52.01,73000.0,35.7095,35.7714,35.6958,35.7439,73000.0
2006-03-31 15:25:00,52.01,52.16,52.01,52.1,63200.0,35.7439,35.847,35.7439,35.8057,63200.0
2006-03-31 15:30:00,52.1,52.16,52.04,52.11,55800.0,35.8057,35.847,35.7645,35.8126,55800.0
2006-03-31 15:35:00,52.09,52.18,52.09,52.13,61800.0,35.7989,35.8607,35.7989,35.8263,61800.0
2006-03-31 15:40:00,52.13,52.13,51.81,51.82,91500.0,35.8263,35.8263,35.6064,35.6133,91500.0
2006-03-31 15:45:00,51.81,51.85,51.77,51.78,201700.0,35.6064,35.6339,35.5789,35.5858,201700.0
2006-03-31 15:50:00,51.78,51.94,51.77,51.9,106200.0,35.5858,35.6958,35.5789,35.6683,106200.0
2006-03-31 15:55:00,51.91,51.94,51.8,51.94,277500.0,35.6751,35.6958,35.5996,35.6958,277500.0
2006-04-03 09:30:00,52.31,52.71,52.29,52.29,284600.0,35.95,36.2249,35.9363,35.9363,284600.0
2006-04-03 09:35:00,52.3,52.51,52.28,52.35,198800.0,35.9432,36.0875,35.9294,35.9775,198800.0
2006-04-03 09:40:00,52.35,52.36,52.1,52.2,200900.0,35.9775,35.9844,35.8057,35.8745,200900.0
2006-04-03 09:45:00,52.18,52.2,51.89,51.89,206900.0,35.8607,35.8745,35.6614,35.6614,206900.0
2006-04-03 09:50:00,51.89,52.3,51.85,52.3,228000.0,35.6614,35.9432,35.6339,35.9432,228000.0
2006-04-03 09:55:00,52.3,52.6,52.03,52.5,144000.0,35.9432,36.1494,35.7576,36.0806,144000.0
2006-04-03 10:00:00,52.53,52.61,52.36,52.57,101400.0,36.1012,36.1562,35.9844,36.1287,101400.0
2006-04-03 10:05:00,52.55,52.6,52.41,52.43,135300.0,36.115,36.1494,36.0188,36.0325,135300.0
2006-04-03 10:10:00,52.43,52.5,52.35,52.4,70800.0,36.0325,36.0806,35.9775,36.0119,70800.0
2006-04-03 10:15:00,52.4,52.58,52.37,52.44,78600.0,36.0119,36.1356,35.9913,36.0394,78600.0
2006-04-03 10:20:00,52.44,52.56,52.41,52.51,154400.0,36.0394,36.1219,36.0188,36.0875,154400.0
2006-04-03 10:25:00,52.53,52.55,52.42,52.42,70100.0,36.1012,36.115,36.0256,36.0256,70100.0
2006-04-03 10:30:00,52.46,52.64,52.46,52.54,103400.0,36.0531,36.1768,36.0531,36.1081,103400.0
2006-04-03 10:35:00,52.54,52.66,52.46,52.64,125500.0,36.1081,36.1906,36.0531,36.1768,125500.0
2006-04-03 10:40:00,52.63,52.76,52.61,52.76,88400.0,36.17,36.2593,36.1562,36.2593,88400.0
2006-04-03 10:45:00,52.79,52.92,52.66,52.68,99300.0,36.2799,36.3693,36.1906,36.2043,99300.0
2006-04-03 10:50:00,52.67,52.84,52.66,52.77,84800.0,36.1975,36.3143,36.1906,36.2662,84800.0
2006-04-03 10:55:00,52.79,52.79,52.68,52.72,62800.0,36.2799,36.2799,36.2043,36.2318,62800.0
2006-04-03 11:00:00,52.7,52.8,52.7,52.74,67000.0,36.2181,36.2868,36.2181,36.2456,67000.0
2006-04-03 11:05:00,52.74,52.76,52.55,52.7,84400.0,36.2456,36.2593,36.115,36.2181,84400.0
2006-04-03 11:10:00,52.71,52.75,52.67,52.73,62800.0,36.2249,36.2524,36.1975,36.2387,62800.0
2006-04-03 11:15:00,52.73,52.85,52.73,52.85,61600.0,36.2387,36.3212,36.2387,36.3212,61600.0
2006-04-03 11:20:00,52.85,52.87,52.77,52.79,38800.0,36.3212,36.3349,36.2662,36.2799,38800.0
2006-04-03 11:25:00,52.78,52.8,52.71,52.77,37300.0,36.2731,36.2868,36.2249,36.2662,37300.0
2006-04-03 11:30:00,52.76,52.79,52.41,52.46,118900.0,36.2593,36.2799,36.0188,36.0531,118900.0
2006-04-03 11:35:00,52.46,52.6,52.44,52.47,103700.0,36.0531,36.1494,36.0394,36.06,103700.0
2006-04-03 11:40:00,52.48,52.58,52.45,52.55,64800.0,36.0669,36.1356,36.0463,36.115,64800.0
2006-04-03 11:45:00,52.58,52.61,52.5,52.55,70900.0,36.1356,36.1562,36.0806,36.115,70900.0
2006-04-03 11:50:00,52.54,52.63,52.51,52.52,37400.0,36.1081,36.17,36.0875,36.0944,37400.0
2006-04-03 11:55:00,52.5,52.51,52.38,52.38,47400.0,36.0806,36.0875,35.9982,35.9982,47400.0
2006-04-03 12:00:00,52.38,52.48,52.38,52.46,42500.0,35.9982,36.0669,35.9982,36.0531,42500.0
2006-04-03 12:05:00,52.45,52.57,52.15,52.18,97900.0,36.0463,36.1287,35.8401,35.8607,97900.0
2006-04-03 12:10:00,52.21,52.24,52.12,52.15,44700.0,35.8813,35.9019,35.8195,35.8401,44700.0
2006-04-03 12:15:00,52.15,52.27,52.13,52.21,35000.0,35.8401,35.9226,35.8263,35.8813,35000.0
2006-04-03 12:20:00,52.21,52.24,52.14,52.19,52400.0,35.8813,35.9019,35.8332,35.8676,52400.0
2006-04-03 12:25:00,52.16,52.18,52.11,52.18,25800.0,35.847,35.8607,35.8126,35.8607,25800.0
2006-04-03 12:30:00,52.18,52.2,52.02,52.07,63700.0,35.8607,35.8745,35.7507,35.7851,63700.0
2006-04-03 12:35:00,52.07,52.2,52.05,52.13,74700.0,35.7851,35.8745,35.7714,35.8263,74700.0
2006-04-03 12:40:00,52.14,52.16,52.05,52.08,30000.0,35.8332,35.847,35.7714,35.792,30000.0
2006-04-03 12:45:00,52.06,52.16,52.06,52.16,32700.0,35.7782,35.847,35.7782,35.847,32700.0
2006-04-03 12:50:00,52.14,52.18,52.0,52.01,34400.0,35.8332,35.8607,35.737,35.7439,34400.0
2006-04-03 12:55:00,52.02,52.11,51.86,52.04,66800.0,35.7507,35.8126,35.6408,35.7645,66800.0
2006-04-03 13:00:00,52.04,52.08,51.9,51.95,44100.0,35.7645,35.792,35.6683,35.7026,44100.0
2006-04-03 13:05:00,51.98,52.0,51.9,51.94,38600.0,35.7233,35.737,35.6683,35.6958,38600.0
2006-04-03 13:10:00,51.96,52.0,51.89,51.9,48400.0,35.7095,35.737,35.6614,35.6683,48400.0
2006-04-03 13:15:00,51.9,51.94,51.8,51.85,59000.0,35.6683,35.6958,35.5996,35.6339,59000.0
2006-04-03 13:20:00,51.84,51.96,51.81,51.96,48200.0,35.627,35.7095,35.6064,35.7095,48200.0
2006-04-03 13:25:00,51.96,51.98,51.85,51.93,45400.0,35.7095,35.7233,35.6339,35.6889,45400.0
2006-04-03 13:30:00,51.93,52.08,51.93,52.04,55200.0,35.6889,35.792,35.6889,35.7645,55200.0
2006-04-03 13:35:00,52.04,52.2,52.04,52.13,87700.0,35.7645,35.8745,35.7645,35.8263,87700.0
2006-04-03 13:40:00,52.16,52.23,51.98,52.02,100500.0,35.847,35.8951,35.7233,35.7507,100500.0
2006-04-03 13:45:00,52.03,52.03,51.89,51.9,69800.0,35.7576,35.7576,35.6614,35.6683,69800.0
2006-04-03 13:50:00,51.9,52.07,51.86,52.05,36600.0,35.6683,35.7851,35.6408,35.7714,36600.0
2006-04-03 13:55:00,52.02,52.07,52.0,52.0,12200.0,35.7507,35.7851,35.737,35.737,12200.0
2006-04-03 14:00:00,52.0,52.04,51.9,51.95,42200.0,35.737,35.7645,35.6683,35.7026,42200.0
2006-04-03 14:05:00,51.95,51.95,51.83,51.86,78000.0,35.7026,35.7026,35.6202,35.6408,78000.0
2006-04-03 14:10:00,51.85,51.91,51.78,51.83,60400.0,35.6339,35.6751,35.5858,35.6202,60400.0
2006-04-03 14:15:00,51.73,51.79,51.73,51.76,67500.0,35.5514,35.5927,35.5514,35.5721,67500.0
2006-04-03 14:20:00,51.76,51.8,51.74,51.75,40200.0,35.5721,35.5996,35.5583,35.5652,40200.0
2006-04-03 14:25:00,51.75,51.75,51.68,51.74,60100.0,35.5652,35.5652,35.5171,35.5583,60100.0
2006-04-03 14:30:00,51.72,51.75,51.63,51.64,57700.0,35.5446,35.5652,35.4827,35.4896,57700.0
2006-04-03 14:35:00,51.64,51.73,51.64,51.68,54300.0,35.4896,35.5514,35.4896,35.5171,54300.0
2006-04-03 14:40:00,51.68,51.7,51.63,51.7,42400.0,35.5171,35.5308,35.4827,35.5308,42400.0
2006-04-03 14:45:00,51.7,51.79,51.68,51.73,39000.0,35.5308,35.5927,35.5171,35.5514,39000.0
2006-04-03 14:50:00,51.75,51.76,51.6,51.62,77400.0,35.5652,35.5721,35.4621,35.4758,77400.0
2006-04-03 14:55:00,51.66,51.66,51.6,51.63,32100.0,35.5033,35.5033,35.4621,35.4827,32100.0
2006-04-03 15:00:00,51.62,51.69,51.6,51.68,26700.0,35.4758,35.524,35.4621,35.5171,26700.0
2006-04-03 15:05:00,51.69,51.7,51.6,51.62,41400.0,35.524,35.5308,35.4621,35.4758,41400.0
2006-04-03 15:10:00,51.65,51.67,51.55,51.57,91800.0,35.4965,35.5102,35.4277,35.4415,91800.0
2006-04-03 15:15:00,51.59,51.61,51.45,51.46,93600.0,35.4552,35.469,35.359,35.3659,93600.0
2006-04-03 15:20:00,51.46,51.5,51.42,51.42,167400.0,35.3659,35.3934,35.3384,35.3384,167400.0
2006-04-03 15:25:00,51.43,51.45,51.36,51.4,105900.0,35.3453,35.359,35.2972,35.3247,105900.0
2006-04-03 15:30:00,51.4,51.46,51.38,51.42,86300.0,35.3247,35.3659,35.3109,35.3384,86300.0
2006-04-03 15:35:00,51.42,51.43,51.28,51.4,118300.0,35.3384,35.3453,35.2422,35.3247,118300.0
2006-04-03 15:40:00,51.39,51.41,51.28,51.28,72000.0,35.3178,35.3315,35.2422,35.2422,72000.0
2006-04-03 15:45:00,51.28,51.29,51.05,51.07,223400.0,35.2422,35.2491,35.0841,35.0979,223400.0
2006-04-03 15:50:00,51.07,51.12,51.02,51.1,204700.0,35.0979,35.1322,35.0635,35.1185,204700.0
2006-04-03 15:55:00,51.12,51.2,51.09,51.1,191300.0,35.1322,35.1872,35.1116,35.1185,191300.0
2006-04-04 09:30:00,51.09,51.26,51.03,51.19,181800.0,35.1116,35.2284,35.0704,35.1803,181800.0
2006-04-04 09:35:00,51.2,51.32,51.16,51.17,110300.0,35.1872,35.2697,35.1597,35.1666,110300.0
2006-04-04 09:40:00,51.1,51.35,51.09,51.34,110400.0,35.1185,35.2903,35.1116,35.2834,110400.0
2006-04-04 09:45:00,51.33,51.69,51.33,51.57,178900.0,35.2765,35.524,35.2765,35.4415,178900.0
2006-04-04 09:50:00,51.57,51.77,51.51,51.77,130100.0,35.4415,35.5789,35.4002,35.5789,130100.0
2006-04-04 09:55:00,51.79,51.81,51.5,51.65,130100.0,35.5927,35.6064,35.3934,35.4965,130100.0
2006-04-04 10:00:00,51.63,51.84,51.62,51.66,97500.0,35.4827,35.627,35.4758,35.5033,97500.0
2006-04-04 10:05:00,51.65,51.73,51.4,51.4,78100.0,35.4965,35.5514,35.3247,35.3247,78100.0
2006-04-04 10:10:00,51.42,51.53,51.28,51.28,69300.0,35.3384,35.414,35.2422,35.2422,69300.0
2006-04-04 10:15:00,51.28,51.3,51.03,51.06,120600.0,35.2422,35.2559,35.0704,35.091,120600.0
2006-04-04 10:20:00,51.06,51.29,51.01,51.12,132400.0,35.091,35.2491,35.0566,35.1322,132400.0
2006-04-04 10:25:00,51.15,51.29,51.1,51.25,127900.0,35.1528,35.2491,35.1185,35.2216,127900.0
2006-04-04 10:30:00,51.24,51.46,51.16,51.43,103200.0,35.2147,35.3659,35.1597,35.3453,103200.0
2006-04-04 10:35:00,51.43,51.45,51.35,51.4,76000.0,35.3453,35.359,35.2903,35.3247,76000.0
2006-04-04 10:40:00,51.42,51.57,51.32,51.32,64400.0,35.3384,35.4415,35.2697,35.2697,64400.0
2006-04-04 10:45:00,51.32,51.43,51.27,51.39,51100.0,35.2697,35.3453,35.2353,35.3178,51100.0
2006-04-04 10:50:00,51.37,51.38,51.07,51.13,79200.0,35.304,35.3109,35.0979,35.1391,79200.0
2006-04-04 10:55:00,51.13,51.14,51.02,51.04,77200.0,35.1391,35.146,35.0635,35.0772,77200.0
2006-04-04 11:00:00,51.02,51.13,51.0,51.07,86300.0,35.0635,35.1391,35.0498,35.0979,86300.0
2006-04-04 11:05:00,51.06,51.08,50.91,51.01,66900.0,35.091,35.1047,34.9879,35.0566,66900.0
2006-04-04 11:10:00,51.03,51.05,50.8,50.81,69100.0,35.0704,35.0841,34.9123,34.9192,69100.0
2006-04-04 11:15:00,50.8,50.86,50.64,50.8,104800.0,34.9123,34.9535,34.8023,34.9123,104800.0
2006-04-04 11:20:00,50.8,50.8,50.67,50.73,57600.0,34.9123,34.9123,34.823,34.8642,57600.0
2006-04-04 11:25:00,50.73,50.96,50.71,50.84,71900.0,34.8642,35.0223,34.8504,34.9398,71900.0
2006-04-04 11:30:00,50.84,50.88,50.8,50.81,48300.0,34.9398,34.9673,34.9123,34.9192,48300.0
2006-04-04 11:35:00,50.81,50.9,50.73,50.87,39200.0,34.9192,34.981,34.8642,34.9604,39200.0
2006-04-04 11:40:00,50.87,50.94,50.77,50.94,45700.0,34.9604,35.0085,34.8917,35.0085,45700.0
2006-04-04 11:45:00,50.94,51.1,50.94,51.03,72700.0,35.0085,35.1185,35.0085,35.0704,72700.0
2006-04-04 11:50:00,51.03,51.09,50.91,51.04,56500.0,35.0704,35.1116,34.9879,35.0772,56500.0
2006-04-04 11:55:00,51.03,51.06,51.01,51.05,23100.0,35.0704,35.091,35.0566,35.0841,23100.0
2006-04-04 12:00:00,51.05,51.17,51.04,51.15,72900.0,35.0841,35.1666,35.0772,35.1528,72900.0
2006-04-04 12:05:00,51.18,51.32,51.15,51.31,81200.0,35.1735,35.2697,35.1528,35.2628,81200.0
2006-04-04 12:10:00,51.3,51.32,51.21,51.27,75900.0,35.2559,35.2697,35.1941,35.2353,75900.0
2006-04-04 12:15:00,51.27,51.34,51.21,51.34,36800.0,35.2353,35.2834,35.1941,35.2834,36800.0
2006-04-04 12:20:00,51.32,51.41,51.28,51.34,42900.0,35.2697,35.3315,35.2422,35.2834,42900.0
2006-04-04 12:25:00,51.35,51.46,51.29,51.35,57300.0,35.2903,35.3659,35.2491,35.2903,57300.0
2006-04-04 12:30:00,51.35,51.45,51.33,51.45,29200.0,35.2903,35.359,35.2765,35.359,29200.0
2006-04-04 12:35:00,51.44,51.47,51.28,51.37,46100.0,35.3521,35.3728,35.2422,35.304,46100.0
2006-04-04 12:40:00,51.39,51.4,51.34,51.39,22200.0,35.3178,35.3247,35.2834,35.3178,22200.0
2006-04-04 12:45:00,51.4,51.41,51.35,51.37,40500.0,35.3247,35.3315,35.2903,35.304,40500.0
2006-04-04 12:50:00,51.37,51.39,51.34,51.37,19900.0,35.304,35.3178,35.2834,35.304,19900.0
2006-04-04 12:55:00,51.38,51.45,51.33,51.35,26700.0,35.3109,35.359,35.2765,35.2903,26700.0
2006-04-04 13:00:00,51.36,51.45,51.33,51.38,26700.0,35.2972,35.359,35.2765,35.3109,26700.0
2006-04-04 13:05:00,51.39,51.42,51.37,51.4,21700.0,35.3178,35.3384,35.304,35.3247,21700.0
2006-04-04 13:10:00,51.4,51.45,51.37,51.45,26200.0,35.3247,35.359,35.304,35.359,26200.0
2006-04-04 13:15:00,51.44,51.44,51.34,51.4,39300.0,35.3521,35.3521,35.2834,35.3247,39300.0
2006-04-04 13:20:00,51.4,51.4,51.29,51.3,42700.0,35.3247,35.3247,35.2491,35.2559,42700.0
2006-04-04 13:25:00,51.3,51.35,51.1,51.15,74700.0,35.2559,35.2903,35.1185,35.1528,74700.0
2006-04-04 13:30:00,51.16,51.29,51.16,51.26,48600.0,35.1597,35.2491,35.1597,35.2284,48600.0
2006-04-04 13:35:00,51.26,51.37,51.25,51.37,35400.0,35.2284,35.304,35.2216,35.304,35400.0
2006-04-04 13:40:00,51.4,51.5,51.38,51.49,74700.0,35.3247,35.3934,35.3109,35.3865,74700.0
2006-04-04 13:45:00,51.48,51.51,51.44,51.51,36800.0,35.3796,35.4002,35.3521,35.4002,36800.0
2006-04-04 13:50:00,51.51,51.57,51.47,51.55,29900.0,35.4002,35.4415,35.3728,35.4277,29900.0
2006-04-04 13:55:00,51.55,51.67,51.55,51.58,41600.0,35.4277,35.5102,35.4277,35.4484,41600.0
2006-04-04 14:00:00,51.58,51.6,51.47,51.5,30100.0,35.4484,35.4621,35.3728,35.3934,30100.0
2006-04-04 14:05:00,51.49,51.49,51.43,51.45,16200.0,35.3865,35.3865,35.3453,35.359,16200.0
2006-04-04 14:10:00,51.45,51.49,51.42,51.49,19400.0,35.359,35.3865,35.3384,35.3865,19400.0
2006-04-04 14:15:00,51.5,51.59,51.45,51.59,24000.0,35.3934,35.4552,35.359,35.4552,24000.0
2006-04-04 14:20:00,51.6,51.65,51.57,51.64,37300.0,35.4621,35.4965,35.4415,35.4896,37300.0
2006-04-04 14:25:00,51.65,51.72,51.63,51.66,40600.0,35.4965,35.5446,35.4827,35.5033,40600.0
2006-04-04 14:30:00,51.67,51.69,51.53,51.53,59600.0,35.5102,35.524,35.414,35.414,59600.0
2006-04-04 14:35:00,51.54,51.62,51.53,51.58,30000.0,35.4209,35.4758,35.414,35.4484,30000.0
2006-04-04 14:40:00,51.59,51.6,51.51,51.52,123400.0,35.4552,35.4621,35.4002,35.4071,123400.0
2006-04-04 14:45:00,51.52,51.57,51.5,51.57,24300.0,35.4071,35.4415,35.3934,35.4415,24300.0
2006-04-04 14:50:00,51.55,51.61,51.53,51.6,20100.0,35.4277,35.469,35.414,35.4621,20100.0
2006-04-04 14:55:00,51.59,51.62,51.52,51.53,21000.0,35.4552,35.4758,35.4071,35.414,21000.0
2006-04-04 15:00:00,51.54,51.66,51.54,51.65,20500.0,35.4209,35.5033,35.4209,35.4965,20500.0
2006-04-04 15:05:00,51.67,51.77,51.65,51.75,40900.0,35.5102,35.5789,35.4965,35.5652,40900.0
2006-04-04 15:10:00,51.76,51.8,51.6,51.61,80900.0,35.5721,35.5996,35.4621,35.469,80900.0
2006-04-04 15:15:00,51.6,51.6,51.52,51.54,43000.0,35.4621,35.4621,35.4071,35.4209,43000.0
2006-04-04 15:20:00,51.54,51.63,51.54,51.59,50700.0,35.4209,35.4827,35.4209,35.4552,50700.0
2006-04-04 15:25:00,51.59,51.59,51.55,51.55,40400.0,35.4552,35.4552,35.4277,35.4277,40400.0
2006-04-04 15:30:00,51.55,51.57,51.51,51.54,27900.0,35.4277,35.4415,35.4002,35.4209,27900.0
2006-04-04 15:35:00,51.53,51.68,51.53,51.64,37900.0,35.414,35.5171,35.414,35.4896,37900.0
2006-04-04 15:40:00,51.64,51.75,51.61,51.64,73700.0,35.4896,35.5652,35.469,35.4896,73700.0
2006-04-04 15:45:00,51.63,51.65,51.57,51.64,90800.0,35.4827,35.4965,35.4415,35.4896,90800.0
2006-04-04 15:50:00,51.65,51.72,51.65,51.69,87600.0,35.4965,35.5446,35.4965,35.524,87600.0
2006-04-04 15:55:00,51.7,51.75,51.68,51.75,160100.0,35.5308,35.5652,35.5171,35.5652,160100.0
2006-04-05 09:30:00,52.29,52.56,52.29,52.46,154700.0,35.9363,36.1219,35.9363,36.0531,154700.0
2006-04-05 09:35:00,52.43,52.55,52.35,52.4,75800.0,36.0325,36.115,35.9775,36.0119,75800.0
2006-04-05 09:40:00,52.4,52.42,52.21,52.25,119600.0,36.0119,36.0256,35.8813,35.9088,119600.0
2006-04-05 09:45:00,52.25,52.31,52.15,52.25,106000.0,35.9088,35.95,35.8401,35.9088,106000.0
2006-04-05 09:50:00,52.25,52.31,52.2,52.28,52700.0,35.9088,35.95,35.8745,35.9294,52700.0
2006-04-05 09:55:00,52.27,52.27,51.93,52.0,92000.0,35.9226,35.9226,35.6889,35.737,92000.0
2006-04-05 10:00:00,52.02,52.26,51.97,52.07,106800.0,35.7507,35.9157,35.7164,35.7851,106800.0
2006-04-05 10:05:00,52.07,52.07,51.86,51.9,126800.0,35.7851,35.7851,35.6408,35.6683,126800.0
2006-04-05 10:10:00,51.93,52.05,51.76,52.04,83100.0,35.6889,35.7714,35.5721,35.7645,83100.0
2006-04-05 10:15:00,52.03,52.06,51.74,51.86,172100.0,35.7576,35.7782,35.5583,35.6408,172100.0
2006-04-05 10:20:00,51.83,51.96,51.81,51.95,112200.0,35.6202,35.7095,35.6064,35.7026,112200.0
2006-04-05 10:25:00,51.94,52.01,51.83,51.85,121500.0,35.6958,35.7439,35.6202,35.6339,121500.0
2006-04-05 10:30:00,51.85,52.04,51.77,51.9,130700.0,35.6339,35.7645,35.5789,35.6683,130700.0
2006-04-05 10:35:00,51.9,51.99,51.87,51.9,142500.0,35.6683,35.7301,35.6477,35.6683,142500.0
2006-04-05 10:40:00,51.9,52.2,51.9,52.02,88300.0,35.6683,35.8745,35.6683,35.7507,88300.0
2006-04-05 10:45:00,52.0,52.28,51.96,52.26,336500.0,35.737,35.9294,35.7095,35.9157,336500.0
2006-04-05 10:50:00,52.26,52.3,52.07,52.22,47700.0,35.9157,35.9432,35.7851,35.8882,47700.0
2006-04-05 10:55:00,52.22,52.27,52.12,52.25,96800.0,35.8882,35.9226,35.8195,35.9088,96800.0
2006-04-05 11:00:00,52.22,52.32,52.18,52.32,49000.0,35.8882,35.9569,35.8607,35.9569,49000.0
2006-04-05 11:05:00,52.3,52.35,52.24,52.3,71400.0,35.9432,35.9775,35.9019,35.9432,71400.0
2006-04-05 11:10:00,52.28,52.49,52.25,52.28,115200.0,35.9294,36.0738,35.9088,35.9294,115200.0
2006-04-05 11:15:00,52.28,52.4,52.25,52.27,57400.0,35.9294,36.0119,35.9088,35.9226,57400.0
2006-04-05 11:20:00,52.25,52.28,52.19,52.23,55100.0,35.9088,35.9294,35.8676,35.8951,55100.0
2006-04-05 11:25:00,52.21,52.32,52.18,52.31,63500.0,35.8813,35.9569,35.8607,35.95,63500.0
2006-04-05 11:30:00,52.34,52.38,52.29,52.32,30500.0,35.9707,35.9982,35.9363,35.9569,30500.0
2006-04-05 11:35:00,52.32,52.33,52.21,52.27,41800.0,35.9569,35.9638,35.8813,35.9226,41800.0
2006-04-05 11:40:00,52.27,52.3,52.2,52.22,36000.0,35.9226,35.9432,35.8745,35.8882,36000.0
2006-04-05 11:45:00,52.19,52.26,52.13,52.14,37100.0,35.8676,35.9157,35.8263,35.8332,37100.0
2006-04-05 11:50:00,52.15,52.34,52.14,52.32,23300.0,35.8401,35.9707,35.8332,35.9569,23300.0
2006-04-05 11:55:00,52.33,52.4,52.33,52.39,22600.0,35.9638,36.0119,35.9638,36.005,22600.0
2006-04-05 12:00:00,52.38,52.43,52.34,52.43,27100.0,35.9982,36.0325,35.9707,36.0325,27100.0
2006-04-05 12:05:00,52.42,52.56,52.38,52.55,111200.0,36.0256,36.1219,35.9982,36.115,111200.0
2006-04-05 12:10:00,52.57,52.61,52.47,52.53,60000.0,36.1287,36.1562,36.06,36.1012,60000.0
2006-04-05 12:15:00,52.53,52.61,52.42,52.6,26600.0,36.1012,36.1562,36.0256,36.1494,26600.0
2006-04-05 12:20:00,52.61,52.8,52.61,52.77,51100.0,36.1562,36.2868,36.1562,36.2662,51100.0
2006-04-05 12:25:00,52.78,52.8,52.73,52.77,58800.0,36.2731,36.2868,36.2387,36.2662,58800.0
2006-04-05 12:30:00,52.77,52.82,52.75,52.81,53400.0,36.2662,36.3005,36.2524,36.2937,53400.0
2006-04-05 12:35:00,52.81,52.81,52.56,52.67,62000.0,36.2937,36.2937,36.1219,36.1975,62000.0
2006-04-05 12:40:00,52.68,52.78,52.68,52.75,68100.0,36.2043,36.2731,36.2043,36.2524,68100.0
2006-04-05 12:45:00,52.75,52.75,52.67,52.72,69800.0,36.2524,36.2524,36.1975,36.2318,69800.0
2006-04-05 12:50:00,52.7,52.72,52.59,52.67,61000.0,36.2181,36.2318,36.1425,36.1975,61000.0
2006-04-05 12:55:00,52.68,52.69,52.62,52.65,39000.0,36.2043,36.2112,36.1631,36.1837,39000.0
2006-04-05 13:00:00,52.65,52.75,52.62,52.63,43300.0,36.1837,36.2524,36.1631,36.17,43300.0
2006-04-05 13:05:00,52.64,52.68,52.5,52.5,40400.0,36.1768,36.2043,36.0806,36.0806,40400.0
2006-04-05 13:10:00,52.5,52.65,52.49,52.58,30900.0,36.0806,36.1837,36.0738,36.1356,30900.0
2006-04-05 13:15:00,52.59,52.74,52.59,52.71,28700.0,36.1425,36.2456,36.1425,36.2249,28700.0
2006-04-05 13:20:00,52.68,52.73,52.61,52.73,40800.0,36.2043,36.2387,36.1562,36.2387,40800.0
2006-04-05 13:25:00,52.73,52.78,52.7,52.76,46100.0,36.2387,36.2731,36.2181,36.2593,46100.0
2006-04-05 13:30:00,52.76,52.94,52.76,52.9,95100.0,36.2593,36.383,36.2593,36.3555,95100.0
2006-04-05 13:35:00,52.88,52.9,52.87,52.88,54200.0,36.3418,36.3555,36.3349,36.3418,54200.0
2006-04-05 13:40:00,52.88,52.9,52.83,52.88,86500.0,36.3418,36.3555,36.3074,36.3418,86500.0
2006-04-05 13:45:00,52.88,52.96,52.88,52.96,54600.0,36.3418,36.3968,36.3418,36.3968,54600.0
2006-04-05 13:50:00,52.95,53.15,52.95,53.12,124400.0,36.3899,36.5273,36.3899,36.5067,124400.0
2006-04-05 13:55:00,53.11,53.22,53.09,53.13,70400.0,36.4998,36.5754,36.4861,36.5136,70400.0
2006-04-05 14:00:00,53.13,53.16,53.03,53.09,50100.0,36.5136,36.5342,36.4449,36.4861,50100.0
2006-04-05 14:05:00,53.09,53.19,53.09,53.12,67400.0,36.4861,36.5548,36.4861,36.5067,67400.0
2006-04-05 14:10:00,53.11,53.13,53.05,53.07,27800.0,36.4998,36.5136,36.4586,36.4724,27800.0
2006-04-05 14:15:00,53.1,53.18,53.07,53.16,45400.0,36.493,36.548,36.4724,36.5342,45400.0
2006-04-05 14:20:00,53.16,53.17,53.1,53.1,48800.0,36.5342,36.5411,36.493,36.493,48800.0
2006-04-05 14:25:00,53.1,53.15,53.09,53.11,52300.0,36.493,36.5273,36.4861,36.4998,52300.0
2006-04-05 14:30:00,53.15,53.15,53.05,53.07,45700.0,36.5273,36.5273,36.4586,36.4724,45700.0
2006-04-05 14:35:00,53.07,53.1,52.98,52.98,70800.0,36.4724,36.493,36.4105,36.4105,70800.0
2006-04-05 14:40:00,53.0,53.1,53.0,53.1,43800.0,36.4243,36.493,36.4243,36.493,43800.0
2006-04-05 14:45:00,53.09,53.16,53.03,53.16,36300.0,36.4861,36.5342,36.4449,36.5342,36300.0
2006-04-05 14:50:00,53.14,53.15,53.08,53.1,28500.0,36.5205,36.5273,36.4792,36.493,28500.0
2006-04-05 14:55:00,53.11,53.23,53.11,53.22,77100.0,36.4998,36.5823,36.4998,36.5754,77100.0
2006-04-05 15:00:00,53.22,53.23,53.19,53.23,71000.0,36.5754,36.5823,36.5548,36.5823,71000.0
2006-04-05 15:05:00,53.24,53.29,53.19,53.2,75700.0,36.5892,36.6236,36.5548,36.5617,75700.0
2006-04-05 15:10:00,53.19,53.31,53.19,53.31,96100.0,36.5548,36.6373,36.5548,36.6373,96100.0
2006-04-05 15:15:00,53.3,53.49,53.3,53.48,111600.0,36.6304,36.761,36.6304,36.7541,111600.0
2006-04-05 15:20:00,53.48,53.54,53.41,53.44,126800.0,36.7541,36.7954,36.706,36.7266,126800.0
2006-04-05 15:25:00,53.42,53.49,53.38,53.48,128500.0,36.7129,36.761,36.6854,36.7541,128500.0
2006-04-05 15:30:00,53.47,53.49,53.2,53.2,207300.0,36.7473,36.761,36.5617,36.5617,207300.0
2006-04-05 15:35:00,53.19,53.28,53.17,53.23,213200.0,36.5548,36.6167,36.5411,36.5823,213200.0
2006-04-05 15:40:00,53.23,53.23,53.19,53.2,169100.0,36.5823,36.5823,36.5548,36.5617,169100.0
2006-04-05 15:45:00,53.2,53.32,53.2,53.26,111900.0,36.5617,36.6442,36.5617,36.6029,111900.0
2006-04-05 15:50:00,53.26,53.26,53.21,53.25,165500.0,36.6029,36.6029,36.5686,36.5961,165500.0
2006-04-05 15:55:00,53.26,53.28,53.2,53.24,156400.0,36.6029,36.6167,36.5617,36.5892,156400.0
2006-04-06 09:30:00,53.94,54.0,53.82,53.86,258500.0,37.0703,37.1115,36.9878,37.0153,258500.0
2006-04-06 09:35:00,53.85,53.97,53.74,53.97,131900.0,37.0084,37.0909,36.9328,37.0909,131900.0
2006-04-06 09:40:00,53.98,54.02,53.74,53.74,247400.0,37.0978,37.1252,36.9328,36.9328,247400.0
2006-04-06 09:45:00,53.76,53.97,53.75,53.93,169500.0,36.9466,37.0909,36.9397,37.0634,169500.0
2006-04-06 09:50:00,53.94,53.99,53.76,53.83,127200.0,37.0703,37.1046,36.9466,36.9947,127200.0
2006-04-06 09:55:00,53.82,53.82,53.44,53.64,183300.0,36.9878,36.9878,36.7266,36.8641,183300.0
2006-04-06 10:00:00,53.64,54.49,53.32,53.39,175300.0,36.8641,37.4483,36.6442,36.6923,175300.0
2006-04-06 10:05:00,53.39,53.48,53.35,53.45,146400.0,36.6923,36.7541,36.6648,36.7335,146400.0
2006-04-06 10:10:00,53.45,53.6,53.4,53.59,140300.0,36.7335,36.8366,36.6992,36.8297,140300.0
2006-04-06 10:15:00,53.57,53.65,53.5,53.59,147000.0,36.816,36.871,36.7679,36.8297,147000.0
2006-04-06 10:20:00,53.59,53.75,53.51,53.74,133700.0,36.8297,36.9397,36.7747,36.9328,133700.0
2006-04-06 10:25:00,53.74,53.88,53.71,53.79,159600.0,36.9328,37.029,36.9122,36.9672,159600.0
2006-04-06 10:30:00,53.79,53.83,53.71,53.74,114800.0,36.9672,36.9947,36.9122,36.9328,114800.0
2006-04-06 10:35:00,53.75,53.91,53.53,53.91,115500.0,36.9397,37.0496,36.7885,37.0496,115500.0
2006-04-06 10:40:00,53.58,53.64,53.52,53.64,86800.0,36.8229,36.8641,36.7816,36.8641,86800.0
2006-04-06 10:45:00,53.63,53.69,53.56,53.62,150700.0,36.8572,36.8985,36.8091,36.8503,150700.0
2006-04-06 10:50:00,53.62,53.65,53.5,53.64,152100.0,36.8503,36.871,36.7679,36.8641,152100.0
2006-04-06 10:55:00,53.63,53.72,53.51,53.71,74800.0,36.8572,36.9191,36.7747,36.9122,74800.0
2006-04-06 11:00:00,53.71,53.71,53.62,53.65,39600.0,36.9122,36.9122,36.8503,36.871,39600.0
2006-04-06 11:05:00,53.65,53.67,53.56,53.56,64000.0,36.871,36.8847,36.8091,36.8091,64000.0
2006-04-06 11:10:00,53.55,53.64,53.49,53.56,67600.0,36.8022,36.8641,36.761,36.8091,67600.0
2006-04-06 11:15:00,53.57,53.64,53.47,53.61,63100.0,36.816,36.8641,36.7473,36.8435,63100.0
2006-04-06 11:20:00,53.6,53.64,53.49,53.53,44600.0,36.8366,36.8641,36.761,36.7885,44600.0
2006-04-06 11:25:00,53.51,53.7,53.51,53.69,51300.0,36.7747,36.9053,36.7747,36.8985,51300.0
2006-04-06 11:30:00,53.7,53.73,53.62,53.67,59400.0,36.9053,36.9259,36.8503,36.8847,59400.0
2006-04-06 11:35:00,53.67,53.72,53.63,53.71,39000.0,36.8847,36.9191,36.8572,36.9122,39000.0
2006-04-06 11:40:00,53.72,53.73,53.61,53.63,44800.0,36.9191,36.9259,36.8435,36.8572,44800.0
2006-04-06 11:45:00,53.62,53.67,53.58,53.58,46100.0,36.8503,36.8847,36.8229,36.8229,46100.0
2006-04-06 11:50:00,53.6,53.6,53.45,53.47,61700.0,36.8366,36.8366,36.7335,36.7473,61700.0
2006-04-06 11:55:00,53.51,53.58,53.48,53.51,63400.0,36.7747,36.8229,36.7541,36.7747,63400.0
2006-04-06 12:00:00,53.54,53.54,53.45,53.46,49500.0,36.7954,36.7954,36.7335,36.7404,49500.0
2006-04-06 12:05:00,53.45,53.5,53.36,53.41,108900.0,36.7335,36.7679,36.6717,36.706,108900.0
2006-04-06 12:10:00,53.41,53.41,53.25,53.27,89800.0,36.706,36.706,36.5961,36.6098,89800.0
2006-04-06 12:15:00,53.27,53.29,53.14,53.14,113000.0,36.6098,36.6236,36.5205,36.5205,113000.0
2006-04-06 12:20:00,53.14,53.24,53.08,53.19,106200.0,36.5205,36.5892,36.4792,36.5548,106200.0
2006-04-06 12:25:00,53.16,53.25,53.12,53.23,132200.0,36.5342,36.5961,36.5067,36.5823,132200.0
2006-04-06 12:30:00,53.22,53.36,53.2,53.34,133000.0,36.5754,36.6717,36.5617,36.6579,133000.0
2006-04-06 12:35:00,53.34,53.4,53.31,53.37,88500.0,36.6579,36.6992,36.6373,36.6785,88500.0
2006-04-06 12:40:00,53.37,53.47,53.37,53.44,55300.0,36.6785,36.7473,36.6785,36.7266,55300.0
2006-04-06 12:45:00,53.44,53.5,53.44,53.47,102600.0,36.7266,36.7679,36.7266,36.7473,102600.0
2006-04-06 12:50:00,53.48,53.59,53.47,53.59,73500.0,36.7541,36.8297,36.7473,36.8297,73500.0
2006-04-06 12:55:00,53.57,53.62,53.55,53.62,34400.0,36.816,36.8503,36.8022,36.8503,34400.0
2006-04-06 13:00:00,53.62,53.7,53.6,53.67,120500.0,36.8503,36.9053,36.8366,36.8847,120500.0
2006-04-06 13:05:00,53.66,53.74,53.66,53.67,172900.0,36.8778,36.9328,36.8778,36.8847,172900.0
2006-04-06 13:10:00,53.69,53.79,53.67,53.79,126900.0,36.8985,36.9672,36.8847,36.9672,126900.0
2006-04-06 13:15:00,53.79,53.79,53.59,53.75,51400.0,36.9672,36.9672,36.8297,36.9397,51400.0
2006-04-06 13:20:00,53.74,53.8,53.73,53.8,75600.0,36.9328,36.9741,36.9259,36.9741,75600.0
2006-04-06 13:25:00,53.79,53.98,53.79,53.95,174300.0,36.9672,37.0978,36.9672,37.0771,174300.0
2006-04-06 13:30:00,53.96,54.03,53.94,54.02,82700.0,37.084,37.1321,37.0703,37.1252,82700.0
2006-04-06 13:35:00,54.01,54.15,54.0,54.14,103300.0,37.1184,37.2146,37.1115,37.2077,103300.0
2006-04-06 13:40:00,54.14,54.33,54.14,54.23,175400.0,37.2077,37.3383,37.2077,37.2696,175400.0
2006-04-06 13:45:00,54.25,54.3,54.12,54.17,60800.0,37.2833,37.3177,37.194,37.2283,60800.0
2006-04-06 13:50:00,54.17,54.26,54.15,54.25,72100.0,37.2283,37.2902,37.2146,37.2833,72100.0
2006-04-06 13:55:00,54.24,54.3,54.08,54.13,102200.0,37.2764,37.3177,37.1665,37.2008,102200.0
2006-04-06 14:00:00,54.12,54.15,54.03,54.08,106000.0,37.194,37.2146,37.1321,37.1665,106000.0
2006-04-06 14:05:00,54.09,54.23,54.08,54.23,56100.0,37.1734,37.2696,37.1665,37.2696,56100.0
2006-04-06 14:10:00,54.23,54.44,54.23,54.43,148300.0,37.2696,37.4139,37.2696,37.407,148300.0
2006-04-06 14:15:00,54.43,54.48,54.28,54.29,112700.0,37.407,37.4414,37.3039,37.3108,112700.0
2006-04-06 14:20:00,54.31,54.38,54.06,54.15,114800.0,37.3245,37.3727,37.1527,37.2146,114800.0
2006-04-06 14:25:00,54.16,54.23,54.13,54.23,53300.0,37.2215,37.2696,37.2008,37.2696,53300.0
2006-04-06 14:30:00,54.23,54.25,54.12,54.14,44900.0,37.2696,37.2833,37.194,37.2077,44900.0
2006-04-06 14:35:00,54.12,54.18,54.12,54.13,48400.0,37.194,37.2352,37.194,37.2008,48400.0
2006-04-06 14:40:00,54.13,54.19,54.08,54.19,36600.0,37.2008,37.2421,37.1665,37.2421,36600.0
2006-04-06 14:45:00,54.18,54.21,54.16,54.17,53100.0,37.2352,37.2558,37.2215,37.2283,53100.0
2006-04-06 14:50:00,54.18,54.25,54.17,54.25,34400.0,37.2352,37.2833,37.2283,37.2833,34400.0
2006-04-06 14:55:00,54.25,54.3,54.25,54.3,53000.0,37.2833,37.3177,37.2833,37.3177,53000.0
2006-04-06 15:00:00,54.3,54.34,54.22,54.28,68200.0,37.3177,37.3452,37.2627,37.3039,68200.0
2006-04-06 15:05:00,54.28,54.35,54.27,54.34,57700.0,37.3039,37.352,37.2971,37.3452,57700.0
2006-04-06 15:10:00,54.34,54.42,54.34,54.37,133400.0,37.3452,37.4001,37.3452,37.3658,133400.0
2006-04-06 15:15:00,54.37,54.37,54.32,54.34,67200.0,37.3658,37.3658,37.3314,37.3452,67200.0
2006-04-06 15:20:00,54.34,54.34,54.26,54.26,61100.0,37.3452,37.3452,37.2902,37.2902,61100.0
2006-04-06 15:25:00,54.25,54.34,54.2,54.2,40100.0,37.2833,37.3452,37.249,37.249,40100.0
2006-04-06 15:30:00,54.21,54.21,54.17,54.18,86800.0,37.2558,37.2558,37.2283,37.2352,86800.0
2006-04-06 15:35:00,54.17,54.18,54.04,54.08,157400.0,37.2283,37.2352,37.139,37.1665,157400.0
2006-04-06 15:40:00,54.08,54.14,54.06,54.07,125700.0,37.1665,37.2077,37.1527,37.1596,125700.0
2006-04-06 15:45:00,54.07,54.15,53.99,54.0,153900.0,37.1596,37.2146,37.1046,37.1115,153900.0
2006-04-06 15:50:00,54.0,54.09,53.99,54.08,202700.0,37.1115,37.1734,37.1046,37.1665,202700.0
2006-04-06 15:55:00,54.08,54.11,54.04,54.04,186300.0,37.1665,37.1871,37.139,37.139,186300.0
2006-04-07 09:30:00,53.48,53.49,53.1,53.18,386600.0,36.7541,36.761,36.493,36.548,386600.0
2006-04-07 09:35:00,53.16,53.5,53.16,53.49,186900.0,36.5342,36.7679,36.5342,36.761,186900.0
2006-04-07 09:40:00,53.47,53.7,53.41,53.57,157800.0,36.7473,36.9053,36.706,36.816,157800.0
2006-04-07 09:45:00,53.6,53.65,53.44,53.51,109500.0,36.8366,36.871,36.7266,36.7747,109500.0
2006-04-07 09:50:00,53.51,53.58,53.36,53.48,149400.0,36.7747,36.8229,36.6717,36.7541,149400.0
2006-04-07 09:55:00,53.49,53.57,53.38,53.42,93300.0,36.761,36.816,36.6854,36.7129,93300.0
2006-04-07 10:00:00,53.43,53.49,53.31,53.34,89000.0,36.7198,36.761,36.6373,36.6579,89000.0
2006-04-07 10:05:00,53.34,53.45,53.26,53.4,107400.0,36.6579,36.7335,36.6029,36.6992,107400.0
2006-04-07 10:10:00,53.33,53.41,53.12,53.23,152200.0,36.651,36.706,36.5067,36.5823,152200.0
2006-04-07 10:15:00,53.22,53.23,53.02,53.03,162300.0,36.5754,36.5823,36.438,36.4449,162300.0
2006-04-07 10:20:00,53.02,53.08,52.9,52.94,165400.0,36.438,36.4792,36.3555,36.383,165400.0
2006-04-07 10:25:00,52.96,52.96,52.81,52.94,130400.0,36.3968,36.3968,36.2937,36.383,130400.0
2006-04-07 10:30:00,52.94,53.02,52.88,52.94,154700.0,36.383,36.438,36.3418,36.383,154700.0
2006-04-07 10:35:00,52.91,53.03,52.75,52.79,121700.0,36.3624,36.4449,36.2524,36.2799,121700.0
2006-04-07 10:40:00,52.79,52.79,52.56,52.56,150500.0,36.2799,36.2799,36.1219,36.1219,150500.0
2006-04-07 10:45:00,52.58,52.58,52.38,52.42,224700.0,36.1356,36.1356,35.9982,36.0256,224700.0
2006-04-07 10:50:00,52.41,52.6,52.41,52.59,169700.0,36.0188,36.1494,36.0188,36.1425,169700.0
2006-04-07 10:55:00,52.59,52.6,52.38,52.56,142300.0,36.1425,36.1494,35.9982,36.1219,142300.0
2006-04-07 11:00:00,52.56,52.78,52.5,52.78,106100.0,36.1219,36.2731,36.0806,36.2731,106100.0
2006-04-07 11:05:00,52.78,53.15,52.72,53.08,160800.0,36.2731,36.5273,36.2318,36.4792,160800.0
2006-04-07 11:10:00,53.08,53.17,53.0,53.0,126300.0,36.4792,36.5411,36.4243,36.4243,126300.0
2006-04-07 11:15:00,53.04,53.16,52.98,53.14,100200.0,36.4517,36.5342,36.4105,36.5205,100200.0
2006-04-07 11:20:00,53.13,53.2,53.0,53.07,55600.0,36.5136,36.5617,36.4243,36.4724,55600.0
2006-04-07 11:25:00,53.07,53.09,52.92,52.99,48600.0,36.4724,36.4861,36.3693,36.4174,48600.0
2006-04-07 11:30:00,53.0,53.15,52.81,52.85,79800.0,36.4243,36.5273,36.2937,36.3212,79800.0
2006-04-07 11:35:00,52.85,53.12,52.82,53.12,233500.0,36.3212,36.5067,36.3005,36.5067,233500.0
2006-04-07 11:40:00,53.13,53.4,53.1,53.22,134800.0,36.5136,36.6992,36.493,36.5754,134800.0
2006-04-07 11:45:00,53.22,53.23,52.93,52.93,96000.0,36.5754,36.5823,36.3761,36.3761,96000.0
2006-04-07 11:50:00,52.92,52.93,52.67,52.68,152500.0,36.3693,36.3761,36.1975,36.2043,152500.0
2006-04-07 11:55:00,52.69,52.71,52.55,52.59,189900.0,36.2112,36.2249,36.115,36.1425,189900.0
2006-04-07 12:00:00,52.61,52.78,52.56,52.65,126000.0,36.1562,36.2731,36.1219,36.1837,126000.0
2006-04-07 12:05:00,52.65,52.75,52.63,52.67,57100.0,36.1837,36.2524,36.17,36.1975,57100.0
2006-04-07 12:10:00,52.67,52.68,52.54,52.57,92300.0,36.1975,36.2043,36.1081,36.1287,92300.0
2006-04-07 12:15:00,52.57,52.66,52.47,52.47,91400.0,36.1287,36.1906,36.06,36.06,91400.0
2006-04-07 12:20:00,52.48,52.62,52.4,52.59,75400.0,36.0669,36.1631,36.0119,36.1425,75400.0
2006-04-07 12:25:00,52.6,52.78,52.58,52.76,122600.0,36.1494,36.2731,36.1356,36.2593,122600.0
2006-04-07 12:30:00,52.76,52.8,52.71,52.76,84100.0,36.2593,36.2868,36.2249,36.2593,84100.0
2006-04-07 12:35:00,52.76,52.8,52.65,52.8,51200.0,36.2593,36.2868,36.1837,36.2868,51200.0
2006-04-07 12:40:00,52.8,52.89,52.79,52.82,41600.0,36.2868,36.3487,36.2799,36.3005,41600.0
2006-04-07 12:45:00,52.83,52.87,52.75,52.75,28400.0,36.3074,36.3349,36.2524,36.2524,28400.0
2006-04-07 12:50:00,52.76,52.76,52.64,52.65,58100.0,36.2593,36.2593,36.1768,36.1837,58100.0
2006-04-07 12:55:00,52.66,52.68,52.55,52.62,52600.0,36.1906,36.2043,36.115,36.1631,52600.0
2006-04-07 13:00:00,52.63,52.7,52.62,52.7,24100.0,36.17,36.2181,36.1631,36.2181,24100.0
2006-04-07 13:05:00,52.7,52.99,52.69,52.98,34200.0,36.2181,36.4174,36.2112,36.4105,34200.0
2006-04-07 13:10:00,52.98,53.02,52.76,52.85,64400.0,36.4105,36.438,36.2593,36.3212,64400.0
2006-04-07 13:15:00,52.85,53.07,52.83,53.03,64300.0,36.3212,36.4724,36.3074,36.4449,64300.0
2006-04-07 13:20:00,53.05,53.09,52.92,53.05,54800.0,36.4586,36.4861,36.3693,36.4586,54800.0
2006-04-07 13:25:00,53.05,53.1,52.96,52.96,49600.0,36.4586,36.493,36.3968,36.3968,49600.0
2006-04-07 13:30:00,52.98,53.0,52.93,52.96,32700.0,36.4105,36.4243,36.3761,36.3968,32700.0
2006-04-07 13:35:00,52.97,53.0,52.84,52.88,48600.0,36.4036,36.4243,36.3143,36.3418,48600.0
2006-04-07 13:40:00,52.88,52.92,52.85,52.9,47900.0,36.3418,36.3693,36.3212,36.3555,47900.0
2006-04-07 13:45:00,52.9,52.99,52.9,52.97,61700.0,36.3555,36.4174,36.3555,36.4036,61700.0
2006-04-07 13:50:00,52.97,52.99,52.91,52.93,44500.0,36.4036,36.4174,36.3624,36.3761,44500.0
2006-04-07 13:55:00,52.93,52.93,52.77,52.81,49100.0,36.3761,36.3761,36.2662,36.2937,49100.0
2006-04-07 14:00:00,52.81,52.86,52.75,52.86,39400.0,36.2937,36.328,36.2524,36.328,39400.0
2006-04-07 14:05:00,52.87,52.92,52.81,52.86,56300.0,36.3349,36.3693,36.2937,36.328,56300.0
2006-04-07 14:10:00,52.9,52.93,52.77,52.78,41100.0,36.3555,36.3761,36.2662,36.2731,41100.0
2006-04-07 14:15:00,52.79,52.92,52.77,52.86,44700.0,36.2799,36.3693,36.2662,36.328,44700.0
2006-04-07 14:20:00,52.85,53.04,52.85,53.0,81300.0,36.3212,36.4517,36.3212,36.4243,81300.0
2006-04-07 14:25:00,53.01,53.04,52.98,53.0,39600.0,36.4311,36.4517,36.4105,36.4243,39600.0
2006-04-07 14:30:00,53.02,53.17,52.98,53.17,53600.0,36.438,36.5411,36.4105,36.5411,53600.0
2006-04-07 14:35:00,53.16,53.18,52.9,53.06,116700.0,36.5342,36.548,36.3555,36.4655,116700.0
2006-04-07 14:40:00,53.07,53.18,53.05,53.17,61300.0,36.4724,36.548,36.4586,36.5411,61300.0
2006-04-07 14:45:00,53.17,53.24,53.13,53.21,42400.0,36.5411,36.5892,36.5136,36.5686,42400.0
2006-04-07 14:50:00,53.22,53.3,53.21,53.24,57600.0,36.5754,36.6304,36.5686,36.5892,57600.0
2006-04-07 14:55:00,53.24,53.3,53.2,53.26,42600.0,36.5892,36.6304,36.5617,36.6029,42600.0
2006-04-07 15:00:00,53.26,53.27,53.13,53.19,25200.0,36.6029,36.6098,36.5136,36.5548,25200.0
2006-04-07 15:05:00,53.19,53.27,53.14,53.14,23300.0,36.5548,36.6098,36.5205,36.5205,23300.0
2006-04-07 15:10:00,53.14,53.19,53.11,53.13,32200.0,36.5205,36.5548,36.4998,36.5136,32200.0
2006-04-07 15:15:00,53.13,53.17,53.02,53.07,53900.0,36.5136,36.5411,36.438,36.4724,53900.0
2006-04-07 15:20:00,53.07,53.07,52.9,52.93,58900.0,36.4724,36.4724,36.3555,36.3761,58900.0
2006-04-07 15:25:00,52.93,52.96,52.78,52.79,76300.0,36.3761,36.3968,36.2731,36.2799,76300.0
2006-04-07 15:30:00,52.79,52.91,52.72,52.86,86300.0,36.2799,36.3624,36.2318,36.328,86300.0
2006-04-07 15:35:00,52.85,52.9,52.73,52.79,85200.0,36.3212,36.3555,36.2387,36.2799,85200.0
2006-04-07 15:40:00,52.8,52.82,52.6,52.72,100900.0,36.2868,36.3005,36.1494,36.2318,100900.0
2006-04-07 15:45:00,52.72,52.9,52.71,52.88,78200.0,36.2318,36.3555,36.2249,36.3418,78200.0
2006-04-07 15:50:00,52.88,52.9,52.84,52.88,93200.0,36.3418,36.3555,36.3143,36.3418,93200.0
2006-04-07 15:55:00,52.89,52.9,52.76,52.76,118700.0,36.3487,36.3555,36.2593,36.2593,118700.0
2006-04-10 09:30:00,54.15,54.35,54.15,54.18,257000.0,37.2146,37.352,37.2146,37.2352,257000.0
2006-04-10 09:35:00,54.18,54.25,54.1,54.19,203700.0,37.2352,37.2833,37.1802,37.2421,203700.0
2006-04-10 09:40:00,54.2,54.2,53.92,54.04,165900.0,37.249,37.249,37.0565,37.139,165900.0
2006-04-10 09:45:00,53.94,54.06,53.87,54.0,178500.0,37.0703,37.1527,37.0222,37.1115,178500.0
2006-04-10 09:50:00,53.92,54.06,53.86,54.0,148500.0,37.0565,37.1527,37.0153,37.1115,148500.0
2006-04-10 09:55:00,53.95,54.08,53.9,53.97,143300.0,37.0771,37.1665,37.0428,37.0909,143300.0
2006-04-10 10:00:00,53.98,54.02,53.88,53.88,205500.0,37.0978,37.1252,37.029,37.029,205500.0
2006-04-10 10:05:00,53.88,53.93,53.7,53.71,179700.0,37.029,37.0634,36.9053,36.9122,179700.0
2006-04-10 10:10:00,53.72,53.89,53.62,53.7,167900.0,36.9191,37.0359,36.8503,36.9053,167900.0
2006-04-10 10:15:00,53.7,53.71,53.5,53.63,221300.0,36.9053,36.9122,36.7679,36.8572,221300.0
2006-04-10 10:20:00,53.64,53.75,53.61,53.72,212900.0,36.8641,36.9397,36.8435,36.9191,212900.0
2006-04-10 10:25:00,53.73,53.75,53.39,53.39,110600.0,36.9259,36.9397,36.6923,36.6923,110600.0
2006-04-10 10:30:00,53.4,53.59,53.3,53.45,189400.0,36.6992,36.8297,36.6304,36.7335,189400.0
2006-04-10 10:35:00,53.45,53.45,53.31,53.32,153700.0,36.7335,36.7335,36.6373,36.6442,153700.0
2006-04-10 10:40:00,53.34,53.45,53.18,53.44,167200.0,36.6579,36.7335,36.548,36.7266,167200.0
2006-04-10 10:45:00,53.41,53.41,53.18,53.19,100500.0,36.706,36.706,36.548,36.5548,100500.0
2006-04-10 10:50:00,53.2,53.29,53.16,53.17,84800.0,36.5617,36.6236,36.5342,36.5411,84800.0
2006-04-10 10:55:00,53.19,53.23,53.11,53.2,74400.0,36.5548,36.5823,36.4998,36.5617,74400.0
2006-04-10 11:00:00,53.18,53.54,53.15,53.52,68200.0,36.548,36.7954,36.5273,36.7816,68200.0
2006-04-10 11:05:00,53.54,53.72,53.54,53.62,96900.0,36.7954,36.9191,36.7954,36.8503,96900.0
2006-04-10 11:10:00,53.59,53.66,53.46,53.65,75400.0,36.8297,36.8778,36.7404,36.871,75400.0
2006-04-10 11:15:00,53.66,53.68,53.55,53.61,60100.0,36.8778,36.8916,36.8022,36.8435,60100.0
2006-04-10 11:20:00,53.61,53.79,53.58,53.79,56800.0,36.8435,36.9672,36.8229,36.9672,56800.0
2006-04-10 11:25:00,53.79,53.82,53.74,53.82,59700.0,36.9672,36.9878,36.9328,36.9878,59700.0
2006-04-10 11:30:00,53.82,53.89,53.78,53.82,75500.0,36.9878,37.0359,36.9603,36.9878,75500.0
2006-04-10 11:35:00,53.82,53.85,53.68,53.7,88900.0,36.9878,37.0084,36.8916,36.9053,88900.0
2006-04-10 11:40:00,53.71,53.75,53.66,53.69,49100.0,36.9122,36.9397,36.8778,36.8985,49100.0
2006-04-10 11:45:00,53.7,53.7,53.57,53.58,42100.0,36.9053,36.9053,36.816,36.8229,42100.0
2006-04-10 11:50:00,53.58,53.58,53.48,53.48,52300.0,36.8229,36.8229,36.7541,36.7541,52300.0
2006-04-10 11:55:00,53.48,53.53,53.47,53.52,74200.0,36.7541,36.7885,36.7473,36.7816,74200.0
2006-04-10 12:00:00,53.53,53.53,53.37,53.39,40800.0,36.7885,36.7885,36.6785,36.6923,40800.0
2006-04-10 12:05:00,53.39,53.39,53.23,53.3,36400.0,36.6923,36.6923,36.5823,36.6304,36400.0
2006-04-10 12:10:00,53.29,53.38,53.2,53.33,81400.0,36.6236,36.6854,36.5617,36.651,81400.0
2006-04-10 12:15:00,53.33,53.44,53.33,53.4,42300.0,36.651,36.7266,36.651,36.6992,42300.0
2006-04-10 12:20:00,53.39,53.43,53.37,53.41,24700.0,36.6923,36.7198,36.6785,36.706,24700.0
2006-04-10 12:25:00,53.41,53.5,53.33,53.33,45800.0,36.706,36.7679,36.651,36.651,45800.0
2006-04-10 12:30:00,53.33,53.38,53.27,53.34,87200.0,36.651,36.6854,36.6098,36.6579,87200.0
2006-04-10 12:35:00,53.33,53.34,53.27,53.28,45600.0,36.651,36.6579,36.6098,36.6167,45600.0
2006-04-10 12:40:00,53.3,53.34,53.13,53.17,71600.0,36.6304,36.6579,36.5136,36.5411,71600.0
2006-04-10 12:45:00,53.16,53.3,53.15,53.29,39200.0,36.5342,36.6304,36.5273,36.6236,39200.0
2006-04-10 12:50:00,53.29,53.45,53.28,53.39,86500.0,36.6236,36.7335,36.6167,36.6923,86500.0
2006-04-10 12:55:00,53.4,53.47,53.35,53.4,42200.0,36.6992,36.7473,36.6648,36.6992,42200.0
2006-04-10 13:00:00,53.41,53.44,53.4,53.44,20100.0,36.706,36.7266,36.6992,36.7266,20100.0
2006-04-10 13:05:00,53.43,53.65,53.43,53.63,73200.0,36.7198,36.871,36.7198,36.8572,73200.0
2006-04-10 13:10:00,53.64,53.64,53.46,53.48,66500.0,36.8641,36.8641,36.7404,36.7541,66500.0
2006-04-10 13:15:00,53.46,53.47,53.36,53.4,34500.0,36.7404,36.7473,36.6717,36.6992,34500.0
2006-04-10 13:20:00,53.4,53.54,53.4,53.46,34200.0,36.6992,36.7954,36.6992,36.7404,34200.0
2006-04-10 13:25:00,53.5,53.53,53.42,53.45,47500.0,36.7679,36.7885,36.7129,36.7335,47500.0
2006-04-10 13:30:00,53.45,53.51,53.37,53.48,34800.0,36.7335,36.7747,36.6785,36.7541,34800.0
2006-04-10 13:35:00,53.45,53.5,53.43,53.45,31300.0,36.7335,36.7679,36.7198,36.7335,31300.0
2006-04-10 13:40:00,53.46,53.46,53.41,53.43,19200.0,36.7404,36.7404,36.706,36.7198,19200.0
2006-04-10 13:45:00,53.44,53.45,53.31,53.37,69700.0,36.7266,36.7335,36.6373,36.6785,69700.0
2006-04-10 13:50:00,53.37,53.37,53.29,53.32,31600.0,36.6785,36.6785,36.6236,36.6442,31600.0
2006-04-10 13:55:00,53.32,53.38,53.3,53.33,34800.0,36.6442,36.6854,36.6304,36.651,34800.0
2006-04-10 14:00:00,53.32,53.42,53.32,53.39,34400.0,36.6442,36.7129,36.6442,36.6923,34400.0
2006-04-10 14:05:00,53.39,53.39,53.31,53.31,81100.0,36.6923,36.6923,36.6373,36.6373,81100.0
2006-04-10 14:10:00,53.31,53.37,53.29,53.29,33100.0,36.6373,36.6785,36.6236,36.6236,33100.0
2006-04-10 14:15:00,53.29,53.38,53.16,53.26,153400.0,36.6236,36.6854,36.5342,36.6029,153400.0
2006-04-10 14:20:00,53.26,53.29,53.18,53.19,66000.0,36.6029,36.6236,36.548,36.5548,66000.0
2006-04-10 14:25:00,53.19,53.3,53.13,53.15,76300.0,36.5548,36.6304,36.5136,36.5273,76300.0
2006-04-10 14:30:00,53.16,53.21,53.02,53.12,78400.0,36.5342,36.5686,36.438,36.5067,78400.0
2006-04-10 14:35:00,53.12,53.12,52.9,53.04,131400.0,36.5067,36.5067,36.3555,36.4517,131400.0
2006-04-10 14:40:00,53.05,53.15,53.03,53.06,41100.0,36.4586,36.5273,36.4449,36.4655,41100.0
2006-04-10 14:45:00,53.05,53.06,52.9,52.95,71900.0,36.4586,36.4655,36.3555,36.3899,71900.0
2006-04-10 14:50:00,52.95,53.0,52.81,52.85,129900.0,36.3899,36.4243,36.2937,36.3212,129900.0
2006-04-10 14:55:00,52.85,52.88,52.8,52.88,59500.0,36.3212,36.3418,36.2868,36.3418,59500.0
2006-04-10 15:00:00,52.88,52.94,52.87,52.88,71800.0,36.3418,36.383,36.3349,36.3418,71800.0
2006-04-10 15:05:00,52.88,52.89,52.78,52.8,96200.0,36.3418,36.3487,36.2731,36.2868,96200.0
2006-04-10 15:10:00,52.78,52.84,52.76,52.79,54600.0,36.2731,36.3143,36.2593,36.2799,54600.0
2006-04-10 15:15:00,52.8,52.91,52.78,52.89,40300.0,36.2868,36.3624,36.2731,36.3487,40300.0
2006-04-10 15:20:00,52.9,52.97,52.82,52.96,79300.0,36.3555,36.4036,36.3005,36.3968,79300.0
2006-04-10 15:25:00,52.96,52.99,52.91,52.95,43200.0,36.3968,36.4174,36.3624,36.3899,43200.0
2006-04-10 15:30:00,52.95,53.01,52.93,53.0,42400.0,36.3899,36.4311,36.3761,36.4243,42400.0
2006-04-10 15:35:00,53.01,53.08,52.98,53.08,48700.0,36.4311,36.4792,36.4105,36.4792,48700.0
2006-04-10 15:40:00,53.08,53.15,52.99,53.0,95500.0,36.4792,36.5273,36.4174,36.4243,95500.0
2006-04-10 15:45:00,53.0,53.01,52.93,52.93,91600.0,36.4243,36.4311,36.3761,36.3761,91600.0
2006-04-10 15:50:00,52.94,52.97,52.9,52.94,86300.0,36.383,36.4036,36.3555,36.383,86300.0
2006-04-10 15:55:00,52.94,52.97,52.92,52.92,265900.0,36.383,36.4036,36.3693,36.3693,265900.0
2006-04-11 09:30:00,53.19,53.24,53.07,53.19,248600.0,36.5548,36.5892,36.4724,36.5548,248600.0
2006-04-11 09:35:00,53.19,53.39,53.19,53.31,213200.0,36.5548,36.6923,36.5548,36.6373,213200.0
2006-04-11 09:40:00,53.31,53.48,53.2,53.46,166000.0,36.6373,36.7541,36.5617,36.7404,166000.0
2006-04-11 09:45:00,53.47,53.8,53.37,53.72,114200.0,36.7473,36.9741,36.6785,36.9191,114200.0
2006-04-11 09:50:00,53.72,53.74,53.47,53.47,119100.0,36.9191,36.9328,36.7473,36.7473,119100.0
2006-04-11 09:55:00,53.46,53.53,53.3,53.31,92900.0,36.7404,36.7885,36.6304,36.6373,92900.0
2006-04-11 10:00:00,53.3,53.38,53.17,53.17,131900.0,36.6304,36.6854,36.5411,36.5411,131900.0
2006-04-11 10:05:00,53.18,53.23,53.1,53.1,135800.0,36.548,36.5823,36.493,36.493,135800.0
2006-04-11 10:10:00,53.11,53.14,53.0,53.0,96500.0,36.4998,36.5205,36.4243,36.4243,96500.0
2006-04-11 10:15:00,53.01,53.08,52.91,52.97,116100.0,36.4311,36.4792,36.3624,36.4036,116100.0
2006-04-11 10:20:00,52.95,53.0,52.77,52.84,180700.0,36.3899,36.4243,36.2662,36.3143,180700.0
2006-04-11 10:25:00,52.78,52.94,52.78,52.86,104600.0,36.2731,36.383,36.2731,36.328,104600.0
2006-04-11 10:30:00,52.85,53.11,52.85,53.11,89600.0,36.3212,36.4998,36.3212,36.4998,89600.0
2006-04-11 10:35:00,53.15,53.28,53.12,53.12,143300.0,36.5273,36.6167,36.5067,36.5067,143300.0
2006-04-11 10:40:00,53.14,53.24,53.05,53.19,81000.0,36.5205,36.5892,36.4586,36.5548,81000.0
2006-04-11 10:45:00,53.18,53.19,53.03,53.07,67500.0,36.548,36.5548,36.4449,36.4724,67500.0
2006-04-11 10:50:00,53.06,53.3,53.03,53.26,87900.0,36.4655,36.6304,36.4449,36.6029,87900.0
2006-04-11 10:55:00,53.25,53.34,53.02,53.08,114300.0,36.5961,36.6579,36.438,36.4792,114300.0
2006-04-11 11:00:00,53.05,53.09,52.92,53.01,108900.0,36.4586,36.4861,36.3693,36.4311,108900.0
2006-04-11 11:05:00,53.01,53.18,52.92,52.92,51000.0,36.4311,36.548,36.3693,36.3693,51000.0
2006-04-11 11:10:00,52.93,53.0,52.89,52.97,102600.0,36.3761,36.4243,36.3487,36.4036,102600.0
2006-04-11 11:15:00,52.95,53.0,52.89,52.93,86200.0,36.3899,36.4243,36.3487,36.3761,86200.0
2006-04-11 11:20:00,52.93,53.04,52.93,53.0,52600.0,36.3761,36.4517,36.3761,36.4243,52600.0
2006-04-11 11:25:00,53.03,53.04,52.95,52.95,76900.0,36.4449,36.4517,36.3899,36.3899,76900.0
2006-04-11 11:30:00,52.95,53.02,52.95,52.99,49700.0,36.3899,36.438,36.3899,36.4174,49700.0
2006-04-11 11:35:00,53.0,53.07,53.0,53.01,55700.0,36.4243,36.4724,36.4243,36.4311,55700.0
2006-04-11 11:40:00,53.01,53.06,53.01,53.06,88200.0,36.4311,36.4655,36.4311,36.4655,88200.0
2006-04-11 11:45:00,53.05,53.15,53.03,53.04,47200.0,36.4586,36.5273,36.4449,36.4517,47200.0
2006-04-11 11:50:00,53.03,53.03,52.96,52.99,55000.0,36.4449,36.4449,36.3968,36.4174,55000.0
2006-04-11 11:55:00,53.0,53.02,52.92,52.92,99000.0,36.4243,36.438,36.3693,36.3693,99000.0
2006-04-11 12:00:00,52.93,53.0,52.92,52.96,61400.0,36.3761,36.4243,36.3693,36.3968,61400.0
2006-04-11 12:05:00,52.96,53.0,52.89,52.92,141300.0,36.3968,36.4243,36.3487,36.3693,141300.0
2006-04-11 12:10:00,52.92,52.92,52.8,52.84,100800.0,36.3693,36.3693,36.2868,36.3143,100800.0
2006-04-11 12:15:00,52.84,52.9,52.75,52.75,93300.0,36.3143,36.3555,36.2524,36.2524,93300.0
2006-04-11 12:20:00,52.75,52.76,52.47,52.55,142600.0,36.2524,36.2593,36.06,36.115,142600.0
2006-04-11 12:25:00,52.54,52.59,52.44,52.44,118700.0,36.1081,36.1425,36.0394,36.0394,118700.0
2006-04-11 12:30:00,52.46,52.58,52.44,52.56,95500.0,36.0531,36.1356,36.0394,36.1219,95500.0
2006-04-11 12:35:00,52.54,52.66,52.5,52.57,97500.0,36.1081,36.1906,36.0806,36.1287,97500.0
2006-04-11 12:40:00,52.57,52.59,52.46,52.51,69300.0,36.1287,36.1425,36.0531,36.0875,69300.0
2006-04-11 12:45:00,52.51,52.54,52.31,52.34,66700.0,36.0875,36.1081,35.95,35.9707,66700.0
2006-04-11 12:50:00,52.32,52.44,52.25,52.35,107500.0,35.9569,36.0394,35.9088,35.9775,107500.0
2006-04-11 12:55:00,52.34,52.45,52.3,52.38,57900.0,35.9707,36.0463,35.9432,35.9982,57900.0
2006-04-11 13:00:00,52.37,52.46,52.33,52.46,35200.0,35.9913,36.0531,35.9638,36.0531,35200.0
2006-04-11 13:05:00,52.43,52.53,52.35,52.45,72500.0,36.0325,36.1012,35.9775,36.0463,72500.0
2006-04-11 13:10:00,52.43,52.57,52.43,52.56,56200.0,36.0325,36.1287,36.0325,36.1219,56200.0
2006-04-11 13:15:00,52.55,52.65,52.54,52.61,70900.0,36.115,36.1837,36.1081,36.1562,70900.0
2006-04-11 13:20:00,52.61,52.74,52.6,52.68,68000.0,36.1562,36.2456,36.1494,36.2043,68000.0
2006-04-11 13:25:00,52.67,52.74,52.55,52.57,51200.0,36.1975,36.2456,36.115,36.1287,51200.0
2006-04-11 13:30:00,52.55,52.64,52.49,52.64,54500.0,36.115,36.1768,36.0738,36.1768,54500.0
2006-04-11 13:35:00,52.63,52.68,52.59,52.63,39700.0,36.17,36.2043,36.1425,36.17,39700.0
2006-04-11 13:40:00,52.63,52.64,52.59,52.62,40800.0,36.17,36.1768,36.1425,36.1631,40800.0
2006-04-11 13:45:00,52.62,52.63,52.56,52.57,29400.0,36.1631,36.17,36.1219,36.1287,29400.0
2006-04-11 13:50:00,52.58,52.63,52.58,52.61,25100.0,36.1356,36.17,36.1356,36.1562,25100.0
2006-04-11 13:55:00,52.6,52.6,52.51,52.57,24500.0,36.1494,36.1494,36.0875,36.1287,24500.0
2006-04-11 14:00:00,52.58,52.68,52.54,52.67,25000.0,36.1356,36.2043,36.1081,36.1975,25000.0
2006-04-11 14:05:00,52.68,52.74,52.67,52.72,31100.0,36.2043,36.2456,36.1975,36.2318,31100.0
2006-04-11 14:10:00,52.72,52.73,52.66,52.68,24600.0,36.2318,36.2387,36.1906,36.2043,24600.0
2006-04-11 14:15:00,52.68,52.68,52.53,52.58,41300.0,36.2043,36.2043,36.1012,36.1356,41300.0
2006-04-11 14:20:00,52.57,52.57,52.47,52.48,42400.0,36.1287,36.1287,36.06,36.0669,42400.0
2006-04-11 14:25:00,52.49,52.54,52.45,52.52,37400.0,36.0738,36.1081,36.0463,36.0944,37400.0
2006-04-11 14:30:00,52.53,52.53,52.46,52.48,40000.0,36.1012,36.1012,36.0531,36.0669,40000.0
2006-04-11 14:35:00,52.47,52.48,52.35,52.38,62900.0,36.06,36.0669,35.9775,35.9982,62900.0
2006-04-11 14:40:00,52.4,52.43,52.32,52.36,43200.0,36.0119,36.0325,35.9569,35.9844,43200.0
2006-04-11 14:45:00,52.39,52.39,52.2,52.24,92300.0,36.005,36.005,35.8745,35.9019,92300.0
2006-04-11 14:50:00,52.24,52.26,52.13,52.13,84900.0,35.9019,35.9157,35.8263,35.8263,84900.0
2006-04-11 14:55:00,52.14,52.19,52.1,52.11,48200.0,35.8332,35.8676,35.8057,35.8126,48200.0
2006-04-11 15:00:00,52.1,52.1,51.92,52.02,103800.0,35.8057,35.8057,35.682,35.7507,103800.0
2006-04-11 15:05:00,52.02,52.03,51.91,51.93,85300.0,35.7507,35.7576,35.6751,35.6889,85300.0
2006-04-11 15:10:00,51.94,51.94,51.82,51.9,71700.0,35.6958,35.6958,35.6133,35.6683,71700.0
2006-04-11 15:15:00,51.91,52.0,51.89,51.93,54500.0,35.6751,35.737,35.6614,35.6889,54500.0
2006-04-11 15:20:00,51.93,51.98,51.78,51.8,114500.0,35.6889,35.7233,35.5858,35.5996,114500.0
2006-04-11 15:25:00,51.8,51.85,51.75,51.8,113700.0,35.5996,35.6339,35.5652,35.5996,113700.0
2006-04-11 15:30:00,51.79,51.79,51.67,51.7,117600.0,35.5927,35.5927,35.5102,35.5308,117600.0
2006-04-11 15:35:00,51.7,51.72,51.5,51.55,190000.0,35.5308,35.5446,35.3934,35.4277,190000.0
2006-04-11 15:40:00,51.54,51.65,51.49,51.52,179500.0,35.4209,35.4965,35.3865,35.4071,179500.0
2006-04-11 15:45:00,51.53,51.65,51.49,51.63,181300.0,35.414,35.4965,35.3865,35.4827,181300.0
2006-04-11 15:50:00,51.64,51.64,51.45,51.46,253200.0,35.4896,35.4896,35.359,35.3659,253200.0
2006-04-11 15:55:00,51.46,51.55,51.39,51.41,378100.0,35.3659,35.4277,35.3178,35.3315,378100.0
2006-04-12 09:30:00,51.8,51.94,51.8,51.86,143000.0,35.5996,35.6958,35.5996,35.6408,143000.0
2006-04-12 09:35:00,51.85,51.93,51.8,51.93,129500.0,35.6339,35.6889,35.5996,35.6889,129500.0
2006-04-12 09:40:00,51.93,52.1,51.92,52.04,154200.0,35.6889,35.8057,35.682,35.7645,154200.0
2006-04-12 09:45:00,52.05,52.14,51.92,51.95,173600.0,35.7714,35.8332,35.682,35.7026,173600.0
2006-04-12 09:50:00,51.96,52.3,51.95,52.3,146300.0,35.7095,35.9432,35.7026,35.9432,146300.0
2006-04-12 09:55:00,52.29,52.33,52.18,52.22,126000.0,35.9363,35.9638,35.8607,35.8882,126000.0
2006-04-12 10:00:00,52.2,52.32,52.2,52.24,117000.0,35.8745,35.9569,35.8745,35.9019,117000.0
2006-04-12 10:05:00,52.25,52.39,52.24,52.35,126900.0,35.9088,36.005,35.9019,35.9775,126900.0
2006-04-12 10:10:00,52.35,52.5,52.34,52.43,122200.0,35.9775,36.0806,35.9707,36.0325,122200.0
2006-04-12 10:15:00,52.43,52.5,52.38,52.46,96500.0,36.0325,36.0806,35.9982,36.0531,96500.0
2006-04-12 10:20:00,52.45,52.45,52.3,52.43,81000.0,36.0463,36.0463,35.9432,36.0325,81000.0
2006-04-12 10:25:00,52.43,52.43,52.33,52.36,62000.0,36.0325,36.0325,35.9638,35.9844,62000.0
2006-04-12 10:30:00,52.36,52.48,52.35,52.45,136800.0,35.9844,36.0669,35.9775,36.0463,136800.0
2006-04-12 10:35:00,52.46,52.73,52.46,52.66,162400.0,36.0531,36.2387,36.0531,36.1906,162400.0
2006-04-12 10:40:00,52.65,52.81,52.63,52.81,77100.0,36.1837,36.2937,36.17,36.2937,77100.0
2006-04-12 10:45:00,52.82,52.88,52.74,52.75,107100.0,36.3005,36.3418,36.2456,36.2524,107100.0
2006-04-12 10:50:00,52.76,52.79,52.63,52.65,113800.0,36.2593,36.2799,36.17,36.1837,113800.0
2006-04-12 10:55:00,52.64,52.8,52.59,52.8,81900.0,36.1768,36.2868,36.1425,36.2868,81900.0
2006-04-12 11:00:00,52.8,52.94,52.77,52.93,79200.0,36.2868,36.383,36.2662,36.3761,79200.0
2006-04-12 11:05:00,52.94,53.06,52.91,53.02,79400.0,36.383,36.4655,36.3624,36.438,79400.0
2006-04-12 11:10:00,53.06,53.17,53.01,53.09,127700.0,36.4655,36.5411,36.4311,36.4861,127700.0
2006-04-12 11:15:00,53.07,53.09,52.92,52.93,66600.0,36.4724,36.4861,36.3693,36.3761,66600.0
2006-04-12 11:20:00,52.93,53.17,52.91,53.12,97000.0,36.3761,36.5411,36.3624,36.5067,97000.0
2006-04-12 11:25:00,53.12,53.14,53.01,53.1,75000.0,36.5067,36.5205,36.4311,36.493,75000.0
2006-04-12 11:30:00,53.1,53.23,53.1,53.15,106800.0,36.493,36.5823,36.493,36.5273,106800.0
2006-04-12 11:35:00,53.15,53.23,53.13,53.17,73600.0,36.5273,36.5823,36.5136,36.5411,73600.0
2006-04-12 11:40:00,53.18,53.21,53.0,53.03,104400.0,36.548,36.5686,36.4243,36.4449,104400.0
2006-04-12 11:45:00,53.05,53.14,52.92,53.14,96500.0,36.4586,36.5205,36.3693,36.5205,96500.0
2006-04-12 11:50:00,53.12,53.18,53.0,53.05,66400.0,36.5067,36.548,36.4243,36.4586,66400.0
2006-04-12 11:55:00,53.06,53.07,52.86,52.86,84600.0,36.4655,36.4724,36.328,36.328,84600.0
2006-04-12 12:00:00,52.85,52.93,52.73,52.92,100000.0,36.3212,36.3761,36.2387,36.3693,100000.0
2006-04-12 12:05:00,52.91,52.95,52.72,52.78,49700.0,36.3624,36.3899,36.2318,36.2731,49700.0
2006-04-12 12:10:00,52.78,52.84,52.74,52.76,52900.0,36.2731,36.3143,36.2456,36.2593,52900.0
2006-04-12 12:15:00,52.75,52.76,52.6,52.66,50800.0,36.2524,36.2593,36.1494,36.1906,50800.0
2006-04-12 12:20:00,52.66,52.85,52.63,52.73,66600.0,36.1906,36.3212,36.17,36.2387,66600.0
2006-04-12 12:25:00,52.73,52.75,52.48,52.54,75100.0,36.2387,36.2524,36.0669,36.1081,75100.0
2006-04-12 12:30:00,52.54,52.66,52.44,52.66,86800.0,36.1081,36.1906,36.0394,36.1906,86800.0
2006-04-12 12:35:00,52.68,52.75,52.54,52.54,45500.0,36.2043,36.2524,36.1081,36.1081,45500.0
2006-04-12 12:40:00,52.53,52.64,52.51,52.58,27300.0,36.1012,36.1768,36.0875,36.1356,27300.0
2006-04-12 12:45:00,52.59,52.6,52.29,52.3,51200.0,36.1425,36.1494,35.9363,35.9432,51200.0
2006-04-12 12:50:00,52.33,52.45,52.25,52.35,71300.0,35.9638,36.0463,35.9088,35.9775,71300.0
2006-04-12 12:55:00,52.35,52.47,52.26,52.31,61100.0,35.9775,36.06,35.9157,35.95,61100.0
2006-04-12 13:00:00,52.31,52.38,52.24,52.35,55100.0,35.95,35.9982,35.9019,35.9775,55100.0
2006-04-12 13:05:00,52.35,52.54,52.35,52.53,141100.0,35.9775,36.1081,35.9775,36.1012,141100.0
2006-04-12 13:10:00,52.53,52.67,52.53,52.64,64400.0,36.1012,36.1975,36.1012,36.1768,64400.0
2006-04-12 13:15:00,52.67,52.67,52.6,52.65,105600.0,36.1975,36.1975,36.1494,36.1837,105600.0
2006-04-12 13:20:00,52.64,52.85,52.64,52.84,77800.0,36.1768,36.3212,36.1768,36.3143,77800.0
2006-04-12 13:25:00,52.84,52.91,52.8,52.89,54100.0,36.3143,36.3624,36.2868,36.3487,54100.0
2006-04-12 13:30:00,52.88,52.9,52.81,52.87,30200.0,36.3418,36.3555,36.2937,36.3349,30200.0
2006-04-12 13:35:00,52.86,52.87,52.81,52.85,45900.0,36.328,36.3349,36.2937,36.3212,45900.0
2006-04-12 13:40:00,52.85,52.89,52.81,52.87,25300.0,36.3212,36.3487,36.2937,36.3349,25300.0
2006-04-12 13:45:00,52.86,52.99,52.86,52.93,76200.0,36.328,36.4174,36.328,36.3761,76200.0
2006-04-12 13:50:00,52.93,52.99,52.93,52.95,38100.0,36.3761,36.4174,36.3761,36.3899,38100.0
2006-04-12 13:55:00,52.94,52.96,52.87,52.91,23600.0,36.383,36.3968,36.3349,36.3624,23600.0
2006-04-12 14:00:00,52.92,52.97,52.89,52.94,29300.0,36.3693,36.4036,36.3487,36.383,29300.0
2006-04-12 14:05:00,52.95,52.99,52.92,52.93,18500.0,36.3899,36.4174,36.3693,36.3761,18500.0
2006-04-12 14:10:00,52.93,52.96,52.9,52.91,23200.0,36.3761,36.3968,36.3555,36.3624,23200.0
2006-04-12 14:15:00,52.94,52.97,52.86,52.95,27100.0,36.383,36.4036,36.328,36.3899,27100.0
2006-04-12 14:20:00,52.95,52.98,52.88,52.93,23200.0,36.3899,36.4105,36.3418,36.3761,23200.0
2006-04-12 14:25:00,52.93,52.94,52.81,52.85,21600.0,36.3761,36.383,36.2937,36.3212,21600.0
2006-04-12 14:30:00,52.83,52.94,52.79,52.94,40700.0,36.3074,36.383,36.2799,36.383,40700.0
2006-04-12 14:35:00,52.94,52.95,52.92,52.93,26400.0,36.383,36.3899,36.3693,36.3761,26400.0
2006-04-12 14:40:00,52.92,52.96,52.9,52.94,27900.0,36.3693,36.3968,36.3555,36.383,27900.0
2006-04-12 14:45:00,52.94,53.06,52.94,53.04,64300.0,36.383,36.4655,36.383,36.4517,64300.0
2006-04-12 14:50:00,53.04,53.1,52.95,52.95,50200.0,36.4517,36.493,36.3899,36.3899,50200.0
2006-04-12 14:55:00,52.96,52.99,52.87,52.93,69300.0,36.3968,36.4174,36.3349,36.3761,69300.0
2006-04-12 15:00:00,52.91,52.91,52.8,52.85,41600.0,36.3624,36.3624,36.2868,36.3212,41600.0
2006-04-12 15:05:00,52.86,52.92,52.86,52.92,37600.0,36.328,36.3693,36.328,36.3693,37600.0
2006-04-12 15:10:00,52.89,52.94,52.84,52.84,45800.0,36.3487,36.383,36.3143,36.3143,45800.0
2006-04-12 15:15:00,52.84,52.89,52.82,52.88,39200.0,36.3143,36.3487,36.3005,36.3418,39200.0
2006-04-12 15:20:00,52.89,53.0,52.89,52.95,41100.0,36.3487,36.4243,36.3487,36.3899,41100.0
2006-04-12 15:25:00,52.96,52.98,52.91,52.93,67200.0,36.3968,36.4105,36.3624,36.3761,67200.0
2006-04-12 15:30:00,52.89,52.95,52.86,52.93,59300.0,36.3487,36.3899,36.328,36.3761,59300.0
2006-04-12 15:35:00,52.95,53.04,52.91,52.97,56100.0,36.3899,36.4517,36.3624,36.4036,56100.0
2006-04-12 15:40:00,52.98,52.98,52.88,52.95,51400.0,36.4105,36.4105,36.3418,36.3899,51400.0
2006-04-12 15:45:00,52.95,52.96,52.9,52.93,112100.0,36.3899,36.3968,36.3555,36.3761,112100.0
2006-04-12 15:50:00,52.93,52.93,52.88,52.93,118000.0,36.3761,36.3761,36.3418,36.3761,118000.0
2006-04-12 15:55:00,52.95,52.96,52.91,52.93,200000.0,36.3899,36.3968,36.3624,36.3761,200000.0
2006-04-13 09:30:00,52.87,52.88,52.37,52.37,152600.0,36.3349,36.3418,35.9913,35.9913,152600.0
2006-04-13 09:35:00,52.33,52.45,52.13,52.31,126100.0,35.9638,36.0463,35.8263,35.95,126100.0
2006-04-13 09:40:00,52.29,52.29,52.06,52.26,109800.0,35.9363,35.9363,35.7782,35.9157,109800.0
2006-04-13 09:45:00,52.26,52.26,52.03,52.16,135900.0,35.9157,35.9157,35.7576,35.847,135900.0
2006-04-13 09:50:00,52.17,52.33,52.1,52.13,65600.0,35.8538,35.9638,35.8057,35.8263,65600.0
2006-04-13 09:55:00,52.13,52.18,51.93,52.03,141100.0,35.8263,35.8607,35.6889,35.7576,141100.0
2006-04-13 10:00:00,52.0,52.07,51.89,52.0,179400.0,35.737,35.7851,35.6614,35.737,179400.0
2006-04-13 10:05:00,52.01,52.21,52.01,52.09,112500.0,35.7439,35.8813,35.7439,35.7989,112500.0
2006-04-13 10:10:00,52.06,52.26,52.06,52.14,159900.0,35.7782,35.9157,35.7782,35.8332,159900.0
2006-04-13 10:15:00,52.14,52.28,52.08,52.09,68200.0,35.8332,35.9294,35.792,35.7989,68200.0
2006-04-13 10:20:00,52.08,52.16,52.08,52.1,93600.0,35.792,35.847,35.792,35.8057,93600.0
2006-04-13 10:25:00,52.1,52.19,52.05,52.18,89000.0,35.8057,35.8676,35.7714,35.8607,89000.0
2006-04-13 10:30:00,52.19,52.32,52.18,52.25,83600.0,35.8676,35.9569,35.8607,35.9088,83600.0
2006-04-13 10:35:00,52.23,52.4,52.22,52.34,126700.0,35.8951,36.0119,35.8882,35.9707,126700.0
2006-04-13 10:40:00,52.33,52.7,52.32,52.6,119900.0,35.9638,36.2181,35.9569,36.1494,119900.0
2006-04-13 10:45:00,52.65,52.65,52.4,52.62,112500.0,36.1837,36.1837,36.0119,36.1631,112500.0
2006-04-13 10:50:00,52.62,52.74,52.48,52.72,84900.0,36.1631,36.2456,36.0669,36.2318,84900.0
2006-04-13 10:55:00,52.73,52.75,52.61,52.68,49900.0,36.2387,36.2524,36.1562,36.2043,49900.0
2006-04-13 11:00:00,52.67,52.7,52.44,52.47,32600.0,36.1975,36.2181,36.0394,36.06,32600.0
2006-04-13 11:05:00,52.47,52.6,52.45,52.55,30200.0,36.06,36.1494,36.0463,36.115,30200.0
2006-04-13 11:10:00,52.54,52.69,52.53,52.69,72900.0,36.1081,36.2112,36.1012,36.2112,72900.0
2006-04-13 11:15:00,52.69,52.79,52.64,52.7,66000.0,36.2112,36.2799,36.1768,36.2181,66000.0
2006-04-13 11:20:00,52.68,52.84,52.68,52.74,65200.0,36.2043,36.3143,36.2043,36.2456,65200.0
2006-04-13 11:25:00,52.75,52.92,52.75,52.85,79200.0,36.2524,36.3693,36.2524,36.3212,79200.0
2006-04-13 11:30:00,52.86,52.9,52.79,52.88,44700.0,36.328,36.3555,36.2799,36.3418,44700.0
2006-04-13 11:35:00,52.87,52.9,52.77,52.79,52100.0,36.3349,36.3555,36.2662,36.2799,52100.0
2006-04-13 11:40:00,52.79,52.88,52.7,52.88,33000.0,36.2799,36.3418,36.2181,36.3418,33000.0
2006-04-13 11:45:00,52.87,52.9,52.77,52.9,54900.0,36.3349,36.3555,36.2662,36.3555,54900.0
2006-04-13 11:50:00,52.9,53.19,52.9,53.17,159200.0,36.3555,36.5548,36.3555,36.5411,159200.0
2006-04-13 11:55:00,53.17,53.2,53.07,53.14,120500.0,36.5411,36.5617,36.4724,36.5205,120500.0
2006-04-13 12:00:00,53.13,53.18,53.07,53.11,101800.0,36.5136,36.548,36.4724,36.4998,101800.0
2006-04-13 12:05:00,53.11,53.3,53.11,53.26,62200.0,36.4998,36.6304,36.4998,36.6029,62200.0
2006-04-13 12:10:00,53.26,53.35,53.25,53.28,73600.0,36.6029,36.6648,36.5961,36.6167,73600.0
2006-04-13 12:15:00,53.26,53.27,53.08,53.17,71200.0,36.6029,36.6098,36.4792,36.5411,71200.0
2006-04-13 12:20:00,53.17,53.18,53.07,53.07,41800.0,36.5411,36.548,36.4724,36.4724,41800.0
2006-04-13 12:25:00,53.09,53.09,52.88,52.88,68000.0,36.4861,36.4861,36.3418,36.3418,68000.0
2006-04-13 12:30:00,52.88,52.98,52.86,52.9,39500.0,36.3418,36.4105,36.328,36.3555,39500.0
2006-04-13 12:35:00,52.9,52.9,52.68,52.75,100700.0,36.3555,36.3555,36.2043,36.2524,100700.0
2006-04-13 12:40:00,52.75,52.82,52.67,52.82,30500.0,36.2524,36.3005,36.1975,36.3005,30500.0
2006-04-13 12:45:00,52.82,52.84,52.71,52.72,29300.0,36.3005,36.3143,36.2249,36.2318,29300.0
2006-04-13 12:50:00,52.71,52.73,52.61,52.62,58000.0,36.2249,36.2387,36.1562,36.1631,58000.0
2006-04-13 12:55:00,52.62,52.63,52.48,52.51,247100.0,36.1631,36.17,36.0669,36.0875,247100.0
2006-04-13 13:00:00,52.51,52.77,52.49,52.63,106600.0,36.0875,36.2662,36.0738,36.17,106600.0
2006-04-13 13:05:00,52.65,52.72,52.57,52.67,71700.0,36.1837,36.2318,36.1287,36.1975,71700.0
2006-04-13 13:10:00,52.66,52.79,52.65,52.71,70500.0,36.1906,36.2799,36.1837,36.2249,70500.0
2006-04-13 13:15:00,52.73,52.74,52.7,52.73,47700.0,36.2387,36.2456,36.2181,36.2387,47700.0
2006-04-13 13:20:00,52.74,52.86,52.71,52.86,66800.0,36.2456,36.328,36.2249,36.328,66800.0
2006-04-13 13:25:00,52.86,52.94,52.86,52.91,61500.0,36.328,36.383,36.328,36.3624,61500.0
2006-04-13 13:30:00,52.91,52.98,52.85,52.96,110500.0,36.3624,36.4105,36.3212,36.3968,110500.0
2006-04-13 13:35:00,52.97,52.98,52.79,52.79,37500.0,36.4036,36.4105,36.2799,36.2799,37500.0
2006-04-13 13:40:00,52.79,52.8,52.75,52.77,21100.0,36.2799,36.2868,36.2524,36.2662,21100.0
2006-04-13 13:45:00,52.73,52.79,52.73,52.77,13000.0,36.2387,36.2799,36.2387,36.2662,13000.0
2006-04-13 13:50:00,52.76,52.88,52.75,52.85,64900.0,36.2593,36.3418,36.2524,36.3212,64900.0
2006-04-13 13:55:00,52.85,52.89,52.83,52.88,20100.0,36.3212,36.3487,36.3074,36.3418,20100.0
2006-04-13 14:00:00,52.88,52.91,52.81,52.9,32700.0,36.3418,36.3624,36.2937,36.3555,32700.0
2006-04-13 14:05:00,52.91,52.96,52.87,52.93,38800.0,36.3624,36.3968,36.3349,36.3761,38800.0
2006-04-13 14:10:00,52.93,52.95,52.9,52.95,21400.0,36.3761,36.3899,36.3555,36.3899,21400.0
2006-04-13 14:15:00,52.93,52.95,52.84,52.9,57900.0,36.3761,36.3899,36.3143,36.3555,57900.0
2006-04-13 14:20:00,52.89,52.9,52.84,52.86,18300.0,36.3487,36.3555,36.3143,36.328,18300.0
2006-04-13 14:25:00,52.85,52.86,52.83,52.86,22300.0,36.3212,36.328,36.3074,36.328,22300.0
2006-04-13 14:30:00,52.86,52.86,52.8,52.81,44200.0,36.328,36.328,36.2868,36.2937,44200.0
2006-04-13 14:35:00,52.81,52.82,52.61,52.66,90900.0,36.2937,36.3005,36.1562,36.1906,90900.0
2006-04-13 14:40:00,52.66,52.7,52.62,52.64,63700.0,36.1906,36.2181,36.1631,36.1768,63700.0
2006-04-13 14:45:00,52.65,52.74,52.63,52.69,67200.0,36.1837,36.2456,36.17,36.2112,67200.0
2006-04-13 14:50:00,52.67,52.67,52.62,52.62,25000.0,36.1975,36.1975,36.1631,36.1631,25000.0
2006-04-13 14:55:00,52.62,52.65,52.61,52.63,21000.0,36.1631,36.1837,36.1562,36.17,21000.0
2006-04-13 15:00:00,52.64,52.78,52.63,52.75,30700.0,36.1768,36.2731,36.17,36.2524,30700.0
2006-04-13 15:05:00,52.75,52.75,52.62,52.65,25100.0,36.2524,36.2524,36.1631,36.1837,25100.0
2006-04-13 15:10:00,52.65,52.67,52.61,52.64,20900.0,36.1837,36.1975,36.1562,36.1768,20900.0
2006-04-13 15:15:00,52.63,52.65,52.61,52.65,19000.0,36.17,36.1837,36.1562,36.1837,19000.0
2006-04-13 15:20:00,52.66,52.72,52.66,52.7,20500.0,36.1906,36.2318,36.1906,36.2181,20500.0
2006-04-13 15:25:00,52.71,52.75,52.7,52.7,13600.0,36.2249,36.2524,36.2181,36.2181,13600.0
2006-04-13 15:30:00,52.72,52.85,52.7,52.85,39100.0,36.2318,36.3212,36.2181,36.3212,39100.0
2006-04-13 15:35:00,52.85,52.87,52.75,52.79,60000.0,36.3212,36.3349,36.2524,36.2799,60000.0
2006-04-13 15:40:00,52.79,52.93,52.76,52.79,48500.0,36.2799,36.3761,36.2593,36.2799,48500.0
2006-04-13 15:45:00,52.76,52.82,52.76,52.81,30600.0,36.2593,36.3005,36.2593,36.2937,30600.0
2006-04-13 15:50:00,52.81,52.94,52.79,52.85,95400.0,36.2937,36.383,36.2799,36.3212,95400.0
2006-04-13 15:55:00,52.85,52.9,52.77,52.86,142900.0,36.3212,36.3555,36.2662,36.328,142900.0
2006-04-17 09:30:00,54.47,54.6,54.25,54.36,493300.0,37.4345,37.5239,37.2833,37.3589,493300.0
2006-04-17 09:35:00,54.4,54.63,54.3,54.5,230800.0,37.3864,37.5445,37.3177,37.4551,230800.0
2006-04-17 09:40:00,54.48,54.49,54.35,54.39,209500.0,37.4414,37.4483,37.352,37.3795,209500.0
2006-04-17 09:45:00,54.38,54.4,54.22,54.3,207300.0,37.3727,37.3864,37.2627,37.3177,207300.0
2006-04-17 09:50:00,54.26,54.35,54.16,54.35,130300.0,37.2902,37.352,37.2215,37.352,130300.0
2006-04-17 09:55:00,54.34,54.44,54.2,54.26,162300.0,37.3452,37.4139,37.249,37.2902,162300.0
2006-04-17 10:00:00,54.29,54.33,54.15,54.33,157500.0,37.3108,37.3383,37.2146,37.3383,157500.0
2006-04-17 10:05:00,54.3,54.39,54.28,54.37,203900.0,37.3177,37.3795,37.3039,37.3658,203900.0
2006-04-17 10:10:00,54.36,54.39,54.21,54.36,75900.0,37.3589,37.3795,37.2558,37.3589,75900.0
2006-04-17 10:15:00,54.37,54.4,54.28,54.36,77200.0,37.3658,37.3864,37.3039,37.3589,77200.0
2006-04-17 10:20:00,54.35,54.39,54.3,54.37,64600.0,37.352,37.3795,37.3177,37.3658,64600.0
2006-04-17 10:25:00,54.36,54.4,54.34,54.36,98000.0,37.3589,37.3864,37.3452,37.3589,98000.0
2006-04-17 10:30:00,54.37,54.47,54.36,54.43,95700.0,37.3658,37.4345,37.3589,37.407,95700.0
2006-04-17 10:35:00,54.43,54.64,54.43,54.51,168300.0,37.407,37.5513,37.407,37.462,168300.0
2006-04-17 10:40:00,54.51,54.61,54.48,54.56,75200.0,37.462,37.5307,37.4414,37.4964,75200.0
2006-04-17 10:45:00,54.54,54.54,54.24,54.29,115700.0,37.4826,37.4826,37.2764,37.3108,115700.0
2006-04-17 10:50:00,54.27,54.39,54.2,54.39,109800.0,37.2971,37.3795,37.249,37.3795,109800.0
2006-04-17 10:55:00,54.35,54.49,54.33,54.46,64500.0,37.352,37.4483,37.3383,37.4276,64500.0
2006-04-17 11:00:00,54.45,54.53,54.43,54.52,56700.0,37.4208,37.4757,37.407,37.4689,56700.0
2006-04-17 11:05:00,54.53,54.61,54.49,54.6,83200.0,37.4757,37.5307,37.4483,37.5239,83200.0
2006-04-17 11:10:00,54.57,54.61,54.54,54.56,47100.0,37.5032,37.5307,37.4826,37.4964,47100.0
2006-04-17 11:15:00,54.54,54.58,54.49,54.5,123200.0,37.4826,37.5101,37.4483,37.4551,123200.0
2006-04-17 11:20:00,54.5,54.56,54.46,54.5,59900.0,37.4551,37.4964,37.4276,37.4551,59900.0
2006-04-17 11:25:00,54.53,54.55,54.41,54.41,42700.0,37.4757,37.4895,37.3933,37.3933,42700.0
2006-04-17 11:30:00,54.42,54.6,54.41,54.59,71600.0,37.4001,37.5239,37.3933,37.517,71600.0
2006-04-17 11:35:00,54.59,54.61,54.5,54.5,33400.0,37.517,37.5307,37.4551,37.4551,33400.0
2006-04-17 11:40:00,54.5,54.61,54.49,54.54,67000.0,37.4551,37.5307,37.4483,37.4826,67000.0
2006-04-17 11:45:00,54.54,54.64,54.54,54.55,72400.0,37.4826,37.5513,37.4826,37.4895,72400.0
2006-04-17 11:50:00,54.56,54.72,54.55,54.7,168900.0,37.4964,37.6063,37.4895,37.5926,168900.0
2006-04-17 11:55:00,54.7,54.84,54.7,54.71,307200.0,37.5926,37.6888,37.5926,37.5994,307200.0
2006-04-17 12:00:00,54.72,54.89,54.69,54.85,113100.0,37.6063,37.7232,37.5857,37.6957,113100.0
2006-04-17 12:05:00,54.87,54.98,54.84,54.98,99100.0,37.7094,37.785,37.6888,37.785,99100.0
2006-04-17 12:10:00,54.98,55.19,54.95,55.15,238300.0,37.785,37.9293,37.7644,37.9018,238300.0
2006-04-17 12:15:00,55.17,55.21,55.07,55.1,108700.0,37.9156,37.9431,37.8469,37.8675,108700.0
2006-04-17 12:20:00,55.07,55.11,55.0,55.03,68900.0,37.8469,37.8743,37.7988,37.8194,68900.0
2006-04-17 12:25:00,55.05,55.14,55.03,55.08,125100.0,37.8331,37.895,37.8194,37.8537,125100.0
2006-04-17 12:30:00,55.09,55.09,54.97,55.01,88800.0,37.8606,37.8606,37.7781,37.8056,88800.0
2006-04-17 12:35:00,55.02,55.05,54.89,55.02,92400.0,37.8125,37.8331,37.7232,37.8125,92400.0
2006-04-17 12:40:00,55.01,55.07,54.9,54.93,41600.0,37.8056,37.8469,37.73,37.7506,41600.0
2006-04-17 12:45:00,54.96,55.09,54.89,55.06,82800.0,37.7713,37.8606,37.7232,37.84,82800.0
2006-04-17 12:50:00,55.06,55.06,54.91,54.99,61800.0,37.84,37.84,37.7369,37.7919,61800.0
2006-04-17 12:55:00,54.99,55.09,54.95,55.01,43000.0,37.7919,37.8606,37.7644,37.8056,43000.0
2006-04-17 13:00:00,55.03,55.16,55.02,55.1,44200.0,37.8194,37.9087,37.8125,37.8675,44200.0
2006-04-17 13:05:00,55.12,55.2,55.05,55.13,56200.0,37.8812,37.9362,37.8331,37.8881,56200.0
2006-04-17 13:10:00,55.15,55.2,55.06,55.18,67000.0,37.9018,37.9362,37.84,37.9225,67000.0
2006-04-17 13:15:00,55.19,55.22,55.1,55.15,96600.0,37.9293,37.9499,37.8675,37.9018,96600.0
2006-04-17 13:20:00,55.13,55.29,55.06,55.19,117700.0,37.8881,37.9981,37.84,37.9293,117700.0
2006-04-17 13:25:00,55.19,55.3,55.16,55.29,69700.0,37.9293,38.0049,37.9087,37.9981,69700.0
2006-04-17 13:30:00,55.28,55.52,55.26,55.52,193200.0,37.9912,38.1561,37.9774,38.1561,193200.0
2006-04-17 13:35:00,55.51,55.59,55.4,55.47,121900.0,38.1492,38.2042,38.0737,38.1218,121900.0
2006-04-17 13:40:00,55.43,55.53,55.17,55.24,207700.0,38.0943,38.163,37.9156,37.9637,207700.0
2006-04-17 13:45:00,55.25,55.26,55.16,55.25,162200.0,37.9706,37.9774,37.9087,37.9706,162200.0
2006-04-17 13:50:00,55.21,55.24,55.03,55.12,95400.0,37.9431,37.9637,37.8194,37.8812,95400.0
2006-04-17 13:55:00,55.07,55.28,55.07,55.19,52800.0,37.8469,37.9912,37.8469,37.9293,52800.0
2006-04-17 14:00:00,55.19,55.21,55.04,55.06,50700.0,37.9293,37.9431,37.8262,37.84,50700.0
2006-04-17 14:05:00,55.05,55.26,55.02,55.15,233000.0,37.8331,37.9774,37.8125,37.9018,233000.0
2006-04-17 14:10:00,55.16,55.34,55.15,55.3,74300.0,37.9087,38.0324,37.9018,38.0049,74300.0
2006-04-17 14:15:00,55.32,55.55,55.3,55.4,147100.0,38.0187,38.1767,38.0049,38.0737,147100.0
2006-04-17 14:20:00,55.37,55.44,55.27,55.33,115700.0,38.053,38.1011,37.9843,38.0255,115700.0
2006-04-17 14:25:00,55.33,55.34,55.12,55.12,74300.0,38.0255,38.0324,37.8812,37.8812,74300.0
2006-04-17 14:30:00,55.12,55.21,55.11,55.18,44800.0,37.8812,37.9431,37.8743,37.9225,44800.0
2006-04-17 14:35:00,55.18,55.27,55.17,55.22,66800.0,37.9225,37.9843,37.9156,37.9499,66800.0
2006-04-17 14:40:00,55.22,55.35,55.22,55.28,62500.0,37.9499,38.0393,37.9499,37.9912,62500.0
2006-04-17 14:45:00,55.28,55.3,55.25,55.26,192200.0,37.9912,38.0049,37.9706,37.9774,192200.0
2006-04-17 14:50:00,55.26,55.3,55.23,55.23,99500.0,37.9774,38.0049,37.9568,37.9568,99500.0
2006-04-17 14:55:00,55.23,55.24,55.12,55.17,63400.0,37.9568,37.9637,37.8812,37.9156,63400.0
2006-04-17 15:00:00,55.25,55.32,55.18,55.29,74700.0,37.9706,38.0187,37.9225,37.9981,74700.0
2006-04-17 15:05:00,55.28,55.33,55.24,55.31,53300.0,37.9912,38.0255,37.9637,38.0118,53300.0
2006-04-17 15:10:00,55.33,55.4,55.31,55.33,78000.0,38.0255,38.0737,38.0118,38.0255,78000.0
2006-04-17 15:15:00,55.33,55.55,55.32,55.52,143300.0,38.0255,38.1767,38.0187,38.1561,143300.0
2006-04-17 15:20:00,55.53,55.55,55.41,55.5,129200.0,38.163,38.1767,38.0805,38.1424,129200.0
2006-04-17 15:25:00,55.51,55.63,55.5,55.57,157800.0,38.1492,38.2317,38.1424,38.1905,157800.0
2006-04-17 15:30:00,55.6,55.72,55.56,55.64,91200.0,38.2111,38.2936,38.1836,38.2386,91200.0
2006-04-17 15:35:00,55.6,55.91,55.6,55.8,276600.0,38.2111,38.4241,38.2111,38.3486,276600.0
2006-04-17 15:40:00,55.79,55.95,55.78,55.92,277100.0,38.3417,38.4516,38.3348,38.431,277100.0
2006-04-17 15:45:00,55.92,55.96,55.89,55.9,243400.0,38.431,38.4585,38.4104,38.4173,243400.0
2006-04-17 15:50:00,55.91,56.08,55.89,56.06,370000.0,38.4241,38.541,38.4104,38.5272,370000.0
2006-04-17 15:55:00,56.06,56.07,55.91,56.01,331800.0,38.5272,38.5341,38.4241,38.4929,331800.0
2006-04-18 09:30:00,56.15,56.44,56.15,56.33,467700.0,38.5891,38.7884,38.5891,38.7128,467700.0
2006-04-18 09:35:00,56.36,56.49,56.26,56.32,198300.0,38.7334,38.8228,38.6647,38.7059,198300.0
2006-04-18 09:40:00,56.32,56.32,56.01,56.07,232000.0,38.7059,38.7059,38.4929,38.5341,232000.0
2006-04-18 09:45:00,56.07,56.21,55.8,56.0,219500.0,38.5341,38.6303,38.3486,38.486,219500.0
2006-04-18 09:50:00,56.01,56.14,55.96,56.02,141600.0,38.4929,38.5822,38.4585,38.4997,141600.0
2006-04-18 09:55:00,56.02,56.17,56.01,56.13,131500.0,38.4997,38.6028,38.4929,38.5753,131500.0
2006-04-18 10:00:00,56.13,56.15,56.07,56.12,82200.0,38.5753,38.5891,38.5341,38.5685,82200.0
2006-04-18 10:05:00,56.12,56.15,55.96,56.04,154100.0,38.5685,38.5891,38.4585,38.5135,154100.0
2006-04-18 10:10:00,56.05,56.29,56.04,56.2,127400.0,38.5204,38.6853,38.5135,38.6235,127400.0
2006-04-18 10:15:00,56.2,56.34,56.16,56.33,138000.0,38.6235,38.7197,38.596,38.7128,138000.0
2006-04-18 10:20:00,56.34,56.56,56.33,56.53,254600.0,38.7197,38.8709,38.7128,38.8502,254600.0
2006-04-18 10:25:00,56.54,56.59,56.43,56.51,146700.0,38.8571,38.8915,38.7815,38.8365,146700.0
2006-04-18 10:30:00,56.5,56.62,56.5,56.58,219500.0,38.8296,38.9121,38.8296,38.8846,219500.0
2006-04-18 10:35:00,56.57,56.68,56.51,56.52,163100.0,38.8777,38.9533,38.8365,38.8434,163100.0
2006-04-18 10:40:00,56.53,56.56,56.32,56.38,126300.0,38.8502,38.8709,38.7059,38.7472,126300.0
2006-04-18 10:45:00,56.37,56.6,56.36,56.6,86800.0,38.7403,38.8984,38.7334,38.8984,86800.0
2006-04-18 10:50:00,56.61,56.67,56.57,56.61,89900.0,38.9052,38.9465,38.8777,38.9052,89900.0
2006-04-18 10:55:00,56.62,56.68,56.59,56.62,73100.0,38.9121,38.9533,38.8915,38.9121,73100.0
2006-04-18 11:00:00,56.59,56.6,56.45,56.55,128100.0,38.8915,38.8984,38.7953,38.864,128100.0
2006-04-18 11:05:00,56.56,56.75,56.55,56.73,260200.0,38.8709,39.0014,38.864,38.9877,260200.0
2006-04-18 11:10:00,56.75,56.76,56.68,56.68,261300.0,39.0014,39.0083,38.9533,38.9533,261300.0
2006-04-18 11:15:00,56.69,56.71,56.56,56.69,94600.0,38.9602,38.9739,38.8709,38.9602,94600.0
2006-04-18 11:20:00,56.68,56.77,56.64,56.68,108800.0,38.9533,39.0152,38.9258,38.9533,108800.0
2006-04-18 11:25:00,56.66,56.67,56.58,56.62,54200.0,38.9396,38.9465,38.8846,38.9121,54200.0
2006-04-18 11:30:00,56.6,56.62,56.37,56.4,100800.0,38.8984,38.9121,38.7403,38.7609,100800.0
2006-04-18 11:35:00,56.42,56.55,56.4,56.55,127700.0,38.7746,38.864,38.7609,38.864,127700.0
2006-04-18 11:40:00,56.55,56.84,56.55,56.82,117800.0,38.864,39.0633,38.864,39.0495,117800.0
2006-04-18 11:45:00,56.81,56.82,56.7,56.82,117800.0,39.0427,39.0495,38.9671,39.0495,117800.0
2006-04-18 11:50:00,56.81,56.97,56.5,56.95,80800.0,39.0427,39.1526,38.8296,39.1389,80800.0
2006-04-18 11:55:00,56.95,56.98,56.86,56.98,72600.0,39.1389,39.1595,39.077,39.1595,72600.0
2006-04-18 12:00:00,56.98,57.09,56.86,56.88,115700.0,39.1595,39.2351,39.077,39.0908,115700.0
2006-04-18 12:05:00,56.9,56.96,56.77,56.95,82500.0,39.1045,39.1458,39.0152,39.1389,82500.0
2006-04-18 12:10:00,56.96,57.05,56.86,56.99,39200.0,39.1458,39.2076,39.077,39.1664,39200.0
2006-04-18 12:15:00,56.98,57.14,56.92,57.11,87700.0,39.1595,39.2695,39.1183,39.2488,87700.0
2006-04-18 12:20:00,57.11,57.13,57.06,57.08,61400.0,39.2488,39.2626,39.2145,39.2282,61400.0
2006-04-18 12:25:00,57.08,57.15,57.03,57.06,73300.0,39.2282,39.2763,39.1939,39.2145,73300.0
2006-04-18 12:30:00,57.07,57.14,57.05,57.12,78400.0,39.2214,39.2695,39.2076,39.2557,78400.0
2006-04-18 12:35:00,57.12,57.14,56.99,57.12,90100.0,39.2557,39.2695,39.1664,39.2557,90100.0
2006-04-18 12:40:00,57.15,57.35,57.14,57.28,174700.0,39.2763,39.4138,39.2695,39.3657,174700.0
2006-04-18 12:45:00,57.28,57.29,57.07,57.13,50100.0,39.3657,39.3726,39.2214,39.2626,50100.0
2006-04-18 12:50:00,57.13,57.13,57.01,57.04,63800.0,39.2626,39.2626,39.1801,39.2007,63800.0
2006-04-18 12:55:00,57.04,57.1,56.94,57.1,107400.0,39.2007,39.242,39.132,39.242,107400.0
2006-04-18 13:00:00,57.1,57.18,56.85,56.88,75700.0,39.242,39.297,39.0702,39.0908,75700.0
2006-04-18 13:05:00,56.86,56.98,56.74,56.83,58700.0,39.077,39.1595,38.9946,39.0564,58700.0
2006-04-18 13:10:00,56.85,57.2,56.85,57.2,85700.0,39.0702,39.3107,39.0702,39.3107,85700.0
2006-04-18 13:15:00,57.2,57.25,57.15,57.25,105000.0,39.3107,39.3451,39.2763,39.3451,105000.0
2006-04-18 13:20:00,57.25,57.25,57.06,57.11,42800.0,39.3451,39.3451,39.2145,39.2488,42800.0
2006-04-18 13:25:00,57.12,57.13,56.85,56.86,75200.0,39.2557,39.2626,39.0702,39.077,75200.0
2006-04-18 13:30:00,56.85,56.92,56.71,56.71,74200.0,39.0702,39.1183,38.9739,38.9739,74200.0
2006-04-18 13:35:00,56.72,56.75,56.68,56.7,71100.0,38.9808,39.0014,38.9533,38.9671,71100.0
2006-04-18 13:40:00,56.7,56.75,56.61,56.64,99500.0,38.9671,39.0014,38.9052,38.9258,99500.0
2006-04-18 13:45:00,56.64,56.69,56.64,56.66,101400.0,38.9258,38.9602,38.9258,38.9396,101400.0
2006-04-18 13:50:00,56.67,56.67,56.46,56.47,127300.0,38.9465,38.9465,38.8021,38.809,127300.0
2006-04-18 13:55:00,56.46,56.55,56.45,56.55,70900.0,38.8021,38.864,38.7953,38.864,70900.0
2006-04-18 14:00:00,56.56,56.71,56.5,56.71,140900.0,38.8709,38.9739,38.8296,38.9739,140900.0
2006-04-18 14:05:00,56.68,56.91,56.68,56.77,93000.0,38.9533,39.1114,38.9533,39.0152,93000.0
2006-04-18 14:10:00,56.77,56.83,56.6,56.6,63200.0,39.0152,39.0564,38.8984,38.8984,63200.0
2006-04-18 14:15:00,56.6,56.77,56.58,56.63,99300.0,38.8984,39.0152,38.8846,38.919,99300.0
2006-04-18 14:20:00,56.65,56.65,56.53,56.59,96900.0,38.9327,38.9327,38.8502,38.8915,96900.0
2006-04-18 14:25:00,56.59,56.74,56.55,56.69,47900.0,38.8915,38.9946,38.864,38.9602,47900.0
2006-04-18 14:30:00,56.69,56.74,56.55,56.6,33200.0,38.9602,38.9946,38.864,38.8984,33200.0
2006-04-18 14:35:00,56.6,56.6,56.49,56.58,84200.0,38.8984,38.8984,38.8228,38.8846,84200.0
2006-04-18 14:40:00,56.58,56.59,56.47,56.47,37500.0,38.8846,38.8915,38.809,38.809,37500.0
2006-04-18 14:45:00,56.49,56.55,56.41,56.41,45500.0,38.8228,38.864,38.7678,38.7678,45500.0
2006-04-18 14:50:00,56.42,56.56,56.29,56.51,106500.0,38.7746,38.8709,38.6853,38.8365,106500.0
2006-04-18 14:55:00,56.51,56.53,56.41,56.45,63000.0,38.8365,38.8502,38.7678,38.7953,63000.0
2006-04-18 15:00:00,56.42,56.55,56.42,56.52,60000.0,38.7746,38.864,38.7746,38.8434,60000.0
2006-04-18 15:05:00,56.52,56.52,56.39,56.42,52100.0,38.8434,38.8434,38.754,38.7746,52100.0
2006-04-18 15:10:00,56.42,56.61,56.42,56.6,84900.0,38.7746,38.9052,38.7746,38.8984,84900.0
2006-04-18 15:15:00,56.61,56.82,56.6,56.75,98300.0,38.9052,39.0495,38.8984,39.0014,98300.0
2006-04-18 15:20:00,56.75,56.79,56.64,56.64,47000.0,39.0014,39.0289,38.9258,38.9258,47000.0
2006-04-18 15:25:00,56.65,56.69,56.53,56.68,106400.0,38.9327,38.9602,38.8502,38.9533,106400.0
2006-04-18 15:30:00,56.69,56.95,56.67,56.91,113400.0,38.9602,39.1389,38.9465,39.1114,113400.0
2006-04-18 15:35:00,56.91,56.91,56.76,56.87,75400.0,39.1114,39.1114,39.0083,39.0839,75400.0
2006-04-18 15:40:00,56.87,56.91,56.83,56.89,138100.0,39.0839,39.1114,39.0564,39.0977,138100.0
2006-04-18 15:45:00,56.88,56.88,56.7,56.7,120200.0,39.0908,39.0908,38.9671,38.9671,120200.0
2006-04-18 15:50:00,56.71,56.9,56.64,56.83,146100.0,38.9739,39.1045,38.9258,39.0564,146100.0
2006-04-18 15:55:00,56.83,56.9,56.7,56.86,214700.0,39.0564,39.1045,38.9671,39.077,214700.0
2006-04-19 09:30:00,57.02,57.1,56.93,56.97,213800.0,39.187,39.242,39.1251,39.1526,213800.0
2006-04-19 09:35:00,56.97,57.05,56.58,56.59,151500.0,39.1526,39.2076,38.8846,38.8915,151500.0
2006-04-19 09:40:00,56.59,56.86,56.55,56.57,143200.0,38.8915,39.077,38.864,38.8777,143200.0
2006-04-19 09:45:00,56.57,56.69,56.33,56.36,209900.0,38.8777,38.9602,38.7128,38.7334,209900.0
2006-04-19 09:50:00,56.4,56.74,56.33,56.67,87700.0,38.7609,38.9946,38.7128,38.9465,87700.0
2006-04-19 09:55:00,56.7,56.74,56.55,56.62,95500.0,38.9671,38.9946,38.864,38.9121,95500.0
2006-04-19 10:00:00,56.6,57.15,56.6,56.99,264000.0,38.8984,39.2763,38.8984,39.1664,264000.0
2006-04-19 10:05:00,56.96,57.15,56.84,56.97,91100.0,39.1458,39.2763,39.0633,39.1526,91100.0
2006-04-19 10:10:00,56.95,57.05,56.64,56.69,213200.0,39.1389,39.2076,38.9258,38.9602,213200.0
2006-04-19 10:15:00,56.72,56.98,56.71,56.84,95500.0,38.9808,39.1595,38.9739,39.0633,95500.0
2006-04-19 10:20:00,56.85,56.97,56.72,56.8,118600.0,39.0702,39.1526,38.9808,39.0358,118600.0
2006-04-19 10:25:00,56.8,56.85,56.67,56.73,89900.0,39.0358,39.0702,38.9465,38.9877,89900.0
2006-04-19 10:30:00,56.73,57.2,56.6,57.14,108300.0,38.9877,39.3107,38.8984,39.2695,108300.0
2006-04-19 10:35:00,57.14,57.29,57.11,57.18,122000.0,39.2695,39.3726,39.2488,39.297,122000.0
2006-04-19 10:40:00,57.19,57.36,57.11,57.11,139400.0,39.3038,39.4207,39.2488,39.2488,139400.0
2006-04-19 10:45:00,57.11,57.17,56.93,57.01,87900.0,39.2488,39.2901,39.1251,39.1801,87900.0
2006-04-19 10:50:00,57.02,57.13,57.0,57.04,46200.0,39.187,39.2626,39.1733,39.2007,46200.0
2006-04-19 10:55:00,57.04,57.3,57.03,57.29,73800.0,39.2007,39.3794,39.1939,39.3726,73800.0
2006-04-19 11:00:00,57.28,57.4,57.27,57.31,117400.0,39.3657,39.4482,39.3588,39.3863,117400.0
2006-04-19 11:05:00,57.32,57.39,57.26,57.34,66200.0,39.3932,39.4413,39.3519,39.4069,66200.0
2006-04-19 11:10:00,57.35,57.42,57.28,57.3,68100.0,39.4138,39.4619,39.3657,39.3794,68100.0
2006-04-19 11:15:00,57.3,57.3,57.0,57.01,92400.0,39.3794,39.3794,39.1733,39.1801,92400.0
2006-04-19 11:20:00,57.02,57.19,57.0,57.17,119300.0,39.187,39.3038,39.1733,39.2901,119300.0
2006-04-19 11:25:00,57.17,57.2,57.09,57.12,50200.0,39.2901,39.3107,39.2351,39.2557,50200.0
2006-04-19 11:30:00,57.12,57.13,56.92,56.92,47400.0,39.2557,39.2626,39.1183,39.1183,47400.0
2006-04-19 11:35:00,56.92,57.0,56.84,56.99,112600.0,39.1183,39.1733,39.0633,39.1664,112600.0
2006-04-19 11:40:00,56.97,57.03,56.89,56.99,73000.0,39.1526,39.1939,39.0977,39.1664,73000.0
2006-04-19 11:45:00,56.99,57.08,56.99,57.01,47000.0,39.1664,39.2282,39.1664,39.1801,47000.0
2006-04-19 11:50:00,57.01,57.23,57.0,57.23,83900.0,39.1801,39.3313,39.1733,39.3313,83900.0
2006-04-19 11:55:00,57.23,57.3,57.18,57.2,133200.0,39.3313,39.3794,39.297,39.3107,133200.0
2006-04-19 12:00:00,57.19,57.23,57.07,57.13,99000.0,39.3038,39.3313,39.2214,39.2626,99000.0
2006-04-19 12:05:00,57.12,57.12,56.9,57.0,73900.0,39.2557,39.2557,39.1045,39.1733,73900.0
2006-04-19 12:10:00,56.99,57.08,56.86,57.03,95200.0,39.1664,39.2282,39.077,39.1939,95200.0
2006-04-19 12:15:00,57.03,57.04,56.78,56.79,71300.0,39.1939,39.2007,39.0221,39.0289,71300.0
2006-04-19 12:20:00,56.79,56.86,56.75,56.78,101700.0,39.0289,39.077,39.0014,39.0221,101700.0
2006-04-19 12:25:00,56.79,56.88,56.76,56.78,122100.0,39.0289,39.0908,39.0083,39.0221,122100.0
2006-04-19 12:30:00,56.8,56.89,56.8,56.89,50100.0,39.0358,39.0977,39.0358,39.0977,50100.0
2006-04-19 12:35:00,56.88,56.96,56.72,56.74,71400.0,39.0908,39.1458,38.9808,38.9946,71400.0
2006-04-19 12:40:00,56.73,56.77,56.6,56.75,59700.0,38.9877,39.0152,38.8984,39.0014,59700.0
2006-04-19 12:45:00,56.75,56.8,56.62,56.72,57100.0,39.0014,39.0358,38.9121,38.9808,57100.0
2006-04-19 12:50:00,56.75,56.77,56.65,56.69,103700.0,39.0014,39.0152,38.9327,38.9602,103700.0
2006-04-19 12:55:00,56.69,56.7,56.6,56.65,92900.0,38.9602,38.9671,38.8984,38.9327,92900.0
2006-04-19 13:00:00,56.65,56.81,56.62,56.69,122900.0,38.9327,39.0427,38.9121,38.9602,122900.0
2006-04-19 13:05:00,56.67,56.77,56.64,56.73,105700.0,38.9465,39.0152,38.9258,38.9877,105700.0
2006-04-19 13:10:00,56.75,56.95,56.75,56.94,149700.0,39.0014,39.1389,39.0014,39.132,149700.0
2006-04-19 13:15:00,56.95,57.11,56.75,57.04,112600.0,39.1389,39.2488,39.0014,39.2007,112600.0
2006-04-19 13:20:00,57.03,57.23,56.89,57.06,166100.0,39.1939,39.3313,39.0977,39.2145,166100.0
2006-04-19 13:25:00,57.03,57.07,56.9,56.95,82100.0,39.1939,39.2214,39.1045,39.1389,82100.0
2006-04-19 13:30:00,56.97,57.19,56.97,57.14,68200.0,39.1526,39.3038,39.1526,39.2695,68200.0
2006-04-19 13:35:00,57.17,57.24,57.1,57.24,73100.0,39.2901,39.3382,39.242,39.3382,73100.0
2006-04-19 13:40:00,57.25,57.27,57.18,57.26,102100.0,39.3451,39.3588,39.297,39.3519,102100.0
2006-04-19 13:45:00,57.25,57.3,57.24,57.28,37900.0,39.3451,39.3794,39.3382,39.3657,37900.0
2006-04-19 13:50:00,57.3,57.31,57.09,57.19,100400.0,39.3794,39.3863,39.2351,39.3038,100400.0
2006-04-19 13:55:00,57.19,57.3,57.18,57.27,55500.0,39.3038,39.3794,39.297,39.3588,55500.0
2006-04-19 14:00:00,57.28,57.38,57.22,57.38,60500.0,39.3657,39.4344,39.3244,39.4344,60500.0
2006-04-19 14:05:00,57.39,57.77,57.38,57.72,290300.0,39.4413,39.7024,39.4344,39.6681,290300.0
2006-04-19 14:10:00,57.74,57.77,57.6,57.68,174800.0,39.6818,39.7024,39.5856,39.6406,174800.0
2006-04-19 14:15:00,57.7,57.8,57.48,57.8,131800.0,39.6543,39.7231,39.5031,39.7231,131800.0
2006-04-19 14:20:00,57.8,57.81,57.62,57.74,121000.0,39.7231,39.7299,39.5993,39.6818,121000.0
2006-04-19 14:25:00,57.79,57.9,57.7,57.83,119400.0,39.7162,39.7918,39.6543,39.7437,119400.0
2006-04-19 14:30:00,57.82,57.95,57.8,57.89,114900.0,39.7368,39.8261,39.7231,39.7849,114900.0
2006-04-19 14:35:00,57.89,57.93,57.82,57.87,138800.0,39.7849,39.8124,39.7368,39.7712,138800.0
2006-04-19 14:40:00,57.87,58.0,57.86,57.97,124300.0,39.7712,39.8605,39.7643,39.8399,124300.0
2006-04-19 14:45:00,57.98,58.12,57.98,58.06,126800.0,39.8468,39.943,39.8468,39.9017,126800.0
2006-04-19 14:50:00,58.07,58.14,58.07,58.13,77700.0,39.9086,39.9567,39.9086,39.9498,77700.0
2006-04-19 14:55:00,58.12,58.27,58.1,58.22,110000.0,39.943,40.0461,39.9292,40.0117,110000.0
2006-04-19 15:00:00,58.22,58.31,58.18,58.28,94000.0,40.0117,40.0735,39.9842,40.0529,94000.0
2006-04-19 15:05:00,58.27,58.5,58.24,58.41,153700.0,40.0461,40.2041,40.0254,40.1423,153700.0
2006-04-19 15:10:00,58.4,58.52,58.4,58.52,118800.0,40.1354,40.2179,40.1354,40.2179,118800.0
2006-04-19 15:15:00,58.53,58.54,58.3,58.3,91600.0,40.2247,40.2316,40.0667,40.0667,91600.0
2006-04-19 15:20:00,58.29,58.45,58.23,58.44,125400.0,40.0598,40.1698,40.0186,40.1629,125400.0
2006-04-19 15:25:00,58.44,58.45,58.3,58.36,81200.0,40.1629,40.1698,40.0667,40.1079,81200.0
2006-04-19 15:30:00,58.36,58.48,58.34,58.46,110900.0,40.1079,40.1904,40.0942,40.1766,110900.0
2006-04-19 15:35:00,58.45,58.47,58.37,58.45,113000.0,40.1698,40.1835,40.1148,40.1698,113000.0
2006-04-19 15:40:00,58.44,58.63,58.44,58.61,231400.0,40.1629,40.2935,40.1629,40.2797,231400.0
2006-04-19 15:45:00,58.62,58.72,58.61,58.69,138100.0,40.2866,40.3553,40.2797,40.3347,138100.0
2006-04-19 15:50:00,58.69,58.7,58.54,58.55,212100.0,40.3347,40.3416,40.2316,40.2385,212100.0
2006-04-19 15:55:00,58.54,58.54,58.4,58.43,280000.0,40.2316,40.2316,40.1354,40.156,280000.0
2006-04-20 09:30:00,58.15,58.16,57.57,57.7,408200.0,39.9636,39.9705,39.565,39.6543,408200.0
2006-04-20 09:35:00,57.7,57.95,57.42,57.46,207500.0,39.6543,39.8261,39.4619,39.4894,207500.0
2006-04-20 09:40:00,57.46,57.63,57.18,57.19,215700.0,39.4894,39.6062,39.297,39.3038,215700.0
2006-04-20 09:45:00,57.18,57.4,57.14,57.29,365600.0,39.297,39.4482,39.2695,39.3726,365600.0
2006-04-20 09:50:00,57.28,57.45,56.98,57.11,228300.0,39.3657,39.4825,39.1595,39.2488,228300.0
2006-04-20 09:55:00,57.12,57.35,57.01,57.15,200300.0,39.2557,39.4138,39.1801,39.2763,200300.0
2006-04-20 10:00:00,57.25,57.25,56.8,56.9,198700.0,39.3451,39.3451,39.0358,39.1045,198700.0
2006-04-20 10:05:00,56.9,56.93,56.6,56.65,192000.0,39.1045,39.1251,38.8984,38.9327,192000.0
2006-04-20 10:10:00,56.63,56.97,56.63,56.79,171600.0,38.919,39.1526,38.919,39.0289,171600.0
2006-04-20 10:15:00,56.78,56.8,56.37,56.64,226700.0,39.0221,39.0358,38.7403,38.9258,226700.0
2006-04-20 10:20:00,56.65,56.78,56.41,56.65,161800.0,38.9327,39.0221,38.7678,38.9327,161800.0
2006-04-20 10:25:00,56.59,57.2,56.56,57.16,219000.0,38.8915,39.3107,38.8709,39.2832,219000.0
2006-04-20 10:30:00,57.16,57.3,57.0,57.01,285300.0,39.2832,39.3794,39.1733,39.1801,285300.0
2006-04-20 10:35:00,56.99,57.02,56.43,56.47,174700.0,39.1664,39.187,38.7815,38.809,174700.0
2006-04-20 10:40:00,56.48,56.55,55.91,56.15,403000.0,38.8159,38.864,38.4241,38.5891,403000.0
2006-04-20 10:45:00,56.15,56.16,55.52,55.55,298400.0,38.5891,38.596,38.1561,38.1767,298400.0
2006-04-20 10:50:00,55.52,55.9,55.42,55.64,452100.0,38.1561,38.4173,38.0874,38.2386,452100.0
2006-04-20 10:55:00,55.64,55.79,55.45,55.7,362100.0,38.2386,38.3417,38.108,38.2798,362100.0
2006-04-20 11:00:00,55.65,55.72,55.4,55.64,302600.0,38.2455,38.2936,38.0737,38.2386,302600.0
2006-04-20 11:05:00,55.63,56.05,55.5,56.03,229300.0,38.2317,38.5204,38.1424,38.5066,229300.0
2006-04-20 11:10:00,56.02,56.07,55.68,55.73,197700.0,38.4997,38.5341,38.2661,38.3004,197700.0
2006-04-20 11:15:00,55.71,55.94,55.51,55.71,174600.0,38.2867,38.4448,38.1492,38.2867,174600.0
2006-04-20 11:20:00,55.71,55.83,55.55,55.63,181800.0,38.2867,38.3692,38.1767,38.2317,181800.0
2006-04-20 11:25:00,55.64,55.67,55.33,55.49,211000.0,38.2386,38.2592,38.0255,38.1355,211000.0
2006-04-20 11:30:00,55.48,55.76,55.47,55.73,286900.0,38.1286,38.3211,38.1218,38.3004,286900.0
2006-04-20 11:35:00,55.7,55.97,55.66,55.91,190700.0,38.2798,38.4654,38.2523,38.4241,190700.0
2006-04-20 11:40:00,55.92,56.18,55.78,56.17,137100.0,38.431,38.6097,38.3348,38.6028,137100.0
2006-04-20 11:45:00,56.17,56.26,56.0,56.15,157500.0,38.6028,38.6647,38.486,38.5891,157500.0
2006-04-20 11:50:00,56.15,56.3,55.99,56.06,146700.0,38.5891,38.6922,38.4791,38.5272,146700.0
2006-04-20 11:55:00,56.08,56.2,55.68,55.69,136700.0,38.541,38.6235,38.2661,38.273,136700.0
2006-04-20 12:00:00,55.76,56.14,55.74,56.04,88500.0,38.3211,38.5822,38.3073,38.5135,88500.0
2006-04-20 12:05:00,56.04,56.16,56.0,56.0,95300.0,38.5135,38.596,38.486,38.486,95300.0
2006-04-20 12:10:00,56.01,56.1,55.88,55.99,153700.0,38.4929,38.5547,38.4035,38.4791,153700.0
2006-04-20 12:15:00,56.04,56.04,55.67,55.67,98000.0,38.5135,38.5135,38.2592,38.2592,98000.0
2006-04-20 12:20:00,55.67,56.65,55.61,55.82,110800.0,38.2592,38.9327,38.218,38.3623,110800.0
2006-04-20 12:25:00,55.85,56.04,55.8,55.94,54600.0,38.3829,38.5135,38.3486,38.4448,54600.0
2006-04-20 12:30:00,55.97,56.15,55.89,56.06,74500.0,38.4654,38.5891,38.4104,38.5272,74500.0
2006-04-20 12:35:00,56.05,56.08,55.84,55.84,81900.0,38.5204,38.541,38.376,38.376,81900.0
2006-04-20 12:40:00,55.86,56.08,55.85,55.94,52800.0,38.3898,38.541,38.3829,38.4448,52800.0
2006-04-20 12:45:00,55.96,55.99,55.82,55.88,30500.0,38.4585,38.4791,38.3623,38.4035,30500.0
2006-04-20 12:50:00,55.87,55.96,55.8,55.91,58000.0,38.3967,38.4585,38.3486,38.4241,58000.0
2006-04-20 12:55:00,55.92,56.23,55.9,56.02,118300.0,38.431,38.6441,38.4173,38.4997,118300.0
2006-04-20 13:00:00,56.1,56.15,55.97,56.02,86600.0,38.5547,38.5891,38.4654,38.4997,86600.0
2006-04-20 13:05:00,56.04,56.07,55.95,55.98,95900.0,38.5135,38.5341,38.4516,38.4723,95900.0
2006-04-20 13:10:00,55.97,56.05,55.86,55.91,86100.0,38.4654,38.5204,38.3898,38.4241,86100.0
2006-04-20 13:15:00,55.93,56.1,55.8,56.04,82000.0,38.4379,38.5547,38.3486,38.5135,82000.0
2006-04-20 13:20:00,56.03,56.1,55.85,56.06,65100.0,38.5066,38.5547,38.3829,38.5272,65100.0
2006-04-20 13:25:00,56.07,56.09,55.95,55.98,78600.0,38.5341,38.5479,38.4516,38.4723,78600.0
2006-04-20 13:30:00,55.97,56.05,55.9,56.03,50400.0,38.4654,38.5204,38.4173,38.5066,50400.0
2006-04-20 13:35:00,56.04,56.32,56.01,56.32,92600.0,38.5135,38.7059,38.4929,38.7059,92600.0
2006-04-20 13:40:00,56.31,56.34,56.19,56.21,57600.0,38.699,38.7197,38.6166,38.6303,57600.0
2006-04-20 13:45:00,56.21,56.32,56.19,56.28,53100.0,38.6303,38.7059,38.6166,38.6784,53100.0
2006-04-20 13:50:00,56.27,56.32,56.1,56.19,62200.0,38.6716,38.7059,38.5547,38.6166,62200.0
2006-04-20 13:55:00,56.2,56.32,56.19,56.26,21500.0,38.6235,38.7059,38.6166,38.6647,21500.0
2006-04-20 14:00:00,56.28,56.31,56.1,56.12,64000.0,38.6784,38.699,38.5547,38.5685,64000.0
2006-04-20 14:05:00,56.12,56.15,55.84,55.91,59700.0,38.5685,38.5891,38.376,38.4241,59700.0
2006-04-20 14:10:00,55.91,56.14,55.9,56.14,62200.0,38.4241,38.5822,38.4173,38.5822,62200.0
2006-04-20 14:15:00,56.15,56.15,55.94,56.0,54400.0,38.5891,38.5891,38.4448,38.486,54400.0
2006-04-20 14:20:00,55.99,56.03,55.81,55.94,63000.0,38.4791,38.5066,38.3554,38.4448,63000.0
2006-04-20 14:25:00,55.94,56.14,55.85,56.11,43700.0,38.4448,38.5822,38.3829,38.5616,43700.0
2006-04-20 14:30:00,56.12,56.21,55.95,56.19,44200.0,38.5685,38.6303,38.4516,38.6166,44200.0
2006-04-20 14:35:00,56.19,56.23,56.06,56.09,39000.0,38.6166,38.6441,38.5272,38.5479,39000.0
2006-04-20 14:40:00,56.08,56.1,56.04,56.07,35800.0,38.541,38.5547,38.5135,38.5341,35800.0
2006-04-20 14:45:00,56.07,56.07,55.85,55.87,96200.0,38.5341,38.5341,38.3829,38.3967,96200.0
2006-04-20 14:50:00,55.86,55.95,55.83,55.89,97900.0,38.3898,38.4516,38.3692,38.4104,97900.0
2006-04-20 14:55:00,55.89,56.0,55.88,55.88,79800.0,38.4104,38.486,38.4035,38.4035,79800.0
2006-04-20 15:00:00,55.88,55.88,55.76,55.77,98600.0,38.4035,38.4035,38.3211,38.3279,98600.0
2006-04-20 15:05:00,55.8,55.91,55.74,55.74,96100.0,38.3486,38.4241,38.3073,38.3073,96100.0
2006-04-20 15:10:00,55.73,55.76,55.52,55.59,146300.0,38.3004,38.3211,38.1561,38.2042,146300.0
2006-04-20 15:15:00,55.58,55.66,55.48,55.55,131300.0,38.1974,38.2523,38.1286,38.1767,131300.0
2006-04-20 15:20:00,55.55,55.65,55.41,55.44,131400.0,38.1767,38.2455,38.0805,38.1011,131400.0
2006-04-20 15:25:00,55.45,55.55,55.42,55.54,94300.0,38.108,38.1767,38.0874,38.1699,94300.0
2006-04-20 15:30:00,55.52,55.53,55.44,55.46,146100.0,38.1561,38.163,38.1011,38.1149,146100.0
2006-04-20 15:35:00,55.46,55.59,55.41,55.47,205800.0,38.1149,38.2042,38.0805,38.1218,205800.0
2006-04-20 15:40:00,55.48,55.48,55.28,55.28,301900.0,38.1286,38.1286,37.9912,37.9912,301900.0
2006-04-20 15:45:00,55.28,55.56,55.21,55.56,271300.0,37.9912,38.1836,37.9431,38.1836,271300.0
2006-04-20 15:50:00,55.56,55.62,55.46,55.61,263900.0,38.1836,38.2248,38.1149,38.218,263900.0
2006-04-20 15:55:00,55.6,55.69,55.43,55.44,224700.0,38.2111,38.273,38.0943,38.1011,224700.0
2006-04-21 09:30:00,56.63,56.65,56.2,56.46,515500.0,38.919,38.9327,38.6235,38.8021,515500.0
2006-04-21 09:35:00,56.46,56.46,56.15,56.15,154500.0,38.8021,38.8021,38.5891,38.5891,154500.0
2006-04-21 09:40:00,56.15,56.21,55.76,56.03,225200.0,38.5891,38.6303,38.3211,38.5066,225200.0
2006-04-21 09:45:00,56.05,56.08,55.9,56.04,158900.0,38.5204,38.541,38.4173,38.5135,158900.0
2006-04-21 09:50:00,56.04,56.29,56.04,56.18,140500.0,38.5135,38.6853,38.5135,38.6097,140500.0
2006-04-21 09:55:00,56.18,56.3,56.0,56.16,102700.0,38.6097,38.6922,38.486,38.596,102700.0
2006-04-21 10:00:00,56.16,56.56,56.1,56.53,140700.0,38.596,38.8709,38.5547,38.8502,140700.0
2006-04-21 10:05:00,56.54,56.54,56.27,56.34,202200.0,38.8571,38.8571,38.6716,38.7197,202200.0
2006-04-21 10:10:00,56.33,56.4,56.19,56.34,96300.0,38.7128,38.7609,38.6166,38.7197,96300.0
2006-04-21 10:15:00,56.34,56.49,56.3,56.48,93600.0,38.7197,38.8228,38.6922,38.8159,93600.0
2006-04-21 10:20:00,56.47,56.55,56.35,56.37,89000.0,38.809,38.864,38.7265,38.7403,89000.0
2006-04-21 10:25:00,56.38,56.74,56.37,56.66,120700.0,38.7472,38.9946,38.7403,38.9396,120700.0
2006-04-21 10:30:00,56.66,57.25,56.65,57.15,192200.0,38.9396,39.3451,38.9327,39.2763,192200.0
2006-04-21 10:35:00,57.13,57.23,57.03,57.08,99700.0,39.2626,39.3313,39.1939,39.2282,99700.0
2006-04-21 10:40:00,57.07,57.15,56.91,57.09,105600.0,39.2214,39.2763,39.1114,39.2351,105600.0
2006-04-21 10:45:00,57.08,57.34,57.03,57.24,151200.0,39.2282,39.4069,39.1939,39.3382,151200.0
2006-04-21 10:50:00,57.25,57.41,57.24,57.31,169900.0,39.3451,39.455,39.3382,39.3863,169900.0
2006-04-21 10:55:00,57.32,57.33,57.05,57.21,119200.0,39.3932,39.4,39.2076,39.3176,119200.0
2006-04-21 11:00:00,57.25,57.35,57.09,57.1,98500.0,39.3451,39.4138,39.2351,39.242,98500.0
2006-04-21 11:05:00,57.1,57.16,56.78,57.0,135500.0,39.242,39.2832,39.0221,39.1733,135500.0
2006-04-21 11:10:00,56.99,57.04,56.88,56.95,45700.0,39.1664,39.2007,39.0908,39.1389,45700.0
2006-04-21 11:15:00,56.91,57.25,56.91,57.13,69500.0,39.1114,39.3451,39.1114,39.2626,69500.0
2006-04-21 11:20:00,57.1,57.16,56.91,57.09,75400.0,39.242,39.2832,39.1114,39.2351,75400.0
2006-04-21 11:25:00,57.08,57.18,56.96,56.97,66700.0,39.2282,39.297,39.1458,39.1526,66700.0
2006-04-21 11:30:00,56.96,57.18,56.96,57.18,80200.0,39.1458,39.297,39.1458,39.297,80200.0
2006-04-21 11:35:00,57.17,57.4,57.17,57.39,112400.0,39.2901,39.4482,39.2901,39.4413,112400.0
2006-04-21 11:40:00,57.38,57.69,57.28,57.51,179900.0,39.4344,39.6475,39.3657,39.5237,179900.0
2006-04-21 11:45:00,57.5,57.55,57.44,57.52,146100.0,39.5169,39.5512,39.4756,39.5306,146100.0
2006-04-21 11:50:00,57.52,57.64,57.49,57.5,110500.0,39.5306,39.6131,39.51,39.5169,110500.0
2006-04-21 11:55:00,57.54,57.61,57.41,57.48,61200.0,39.5444,39.5925,39.455,39.5031,61200.0
2006-04-21 12:00:00,57.5,57.54,57.34,57.34,46100.0,39.5169,39.5444,39.4069,39.4069,46100.0
2006-04-21 12:05:00,57.34,57.41,57.11,57.15,80100.0,39.4069,39.455,39.2488,39.2763,80100.0
2006-04-21 12:10:00,57.15,57.22,57.05,57.09,73400.0,39.2763,39.3244,39.2076,39.2351,73400.0
2006-04-21 12:15:00,57.09,57.57,57.06,57.51,143400.0,39.2351,39.565,39.2145,39.5237,143400.0
2006-04-21 12:20:00,57.47,57.53,56.95,57.33,113900.0,39.4963,39.5375,39.1389,39.4,113900.0
2006-04-21 12:25:00,57.33,57.33,56.98,57.06,106500.0,39.4,39.4,39.1595,39.2145,106500.0
2006-04-21 12:30:00,57.06,57.19,56.99,57.18,60100.0,39.2145,39.3038,39.1664,39.297,60100.0
2006-04-21 12:35:00,57.16,57.24,57.13,57.14,60100.0,39.2832,39.3382,39.2626,39.2695,60100.0
2006-04-21 12:40:00,57.17,57.17,56.99,57.03,22200.0,39.2901,39.2901,39.1664,39.1939,22200.0
2006-04-21 12:45:00,57.09,57.25,57.05,57.19,55200.0,39.2351,39.3451,39.2076,39.3038,55200.0
2006-04-21 12:50:00,57.18,57.25,57.18,57.21,23700.0,39.297,39.3451,39.297,39.3176,23700.0
2006-04-21 12:55:00,57.22,57.25,57.09,57.12,33400.0,39.3244,39.3451,39.2351,39.2557,33400.0
2006-04-21 13:00:00,57.14,57.15,56.9,57.05,75400.0,39.2695,39.2763,39.1045,39.2076,75400.0
2006-04-21 13:05:00,57.03,57.13,57.03,57.12,23800.0,39.1939,39.2626,39.1939,39.2557,23800.0
2006-04-21 13:10:00,57.12,57.16,57.09,57.09,14900.0,39.2557,39.2832,39.2351,39.2351,14900.0
2006-04-21 13:15:00,57.11,57.34,57.11,57.32,59200.0,39.2488,39.4069,39.2488,39.3932,59200.0
2006-04-21 13:20:00,57.33,57.51,57.31,57.49,102200.0,39.4,39.5237,39.3863,39.51,102200.0
2006-04-21 13:25:00,57.47,57.7,57.47,57.69,229900.0,39.4963,39.6543,39.4963,39.6475,229900.0
2006-04-21 13:30:00,57.7,57.72,57.61,57.7,75200.0,39.6543,39.6681,39.5925,39.6543,75200.0
2006-04-21 13:35:00,57.68,57.68,57.57,57.57,53800.0,39.6406,39.6406,39.565,39.565,53800.0
2006-04-21 13:40:00,57.57,57.66,57.55,57.58,105900.0,39.565,39.6268,39.5512,39.5719,105900.0
2006-04-21 13:45:00,57.59,57.65,57.58,57.63,301500.0,39.5787,39.62,39.5719,39.6062,301500.0
2006-04-21 13:50:00,57.63,57.64,57.57,57.59,130200.0,39.6062,39.6131,39.565,39.5787,130200.0
2006-04-21 13:55:00,57.58,57.64,57.55,57.55,67300.0,39.5719,39.6131,39.5512,39.5512,67300.0
2006-04-21 14:00:00,57.56,57.66,57.26,57.27,91000.0,39.5581,39.6268,39.3519,39.3588,91000.0
2006-04-21 14:05:00,57.26,57.45,57.25,57.42,55900.0,39.3519,39.4825,39.3451,39.4619,55900.0
2006-04-21 14:10:00,57.41,57.47,57.33,57.45,462100.0,39.455,39.4963,39.4,39.4825,462100.0
2006-04-21 14:15:00,57.44,57.58,57.43,57.5,99000.0,39.4756,39.5719,39.4688,39.5169,99000.0
2006-04-21 14:20:00,57.53,57.54,57.4,57.45,74000.0,39.5375,39.5444,39.4482,39.4825,74000.0
2006-04-21 14:25:00,57.43,57.47,57.33,57.41,136800.0,39.4688,39.4963,39.4,39.455,136800.0
2006-04-21 14:30:00,57.4,57.41,57.26,57.26,69600.0,39.4482,39.455,39.3519,39.3519,69600.0
2006-04-21 14:35:00,57.26,57.33,57.21,57.23,177800.0,39.3519,39.4,39.3176,39.3313,177800.0
2006-04-21 14:40:00,57.21,57.24,57.01,57.02,224800.0,39.3176,39.3382,39.1801,39.187,224800.0
2006-04-21 14:45:00,57.01,57.33,57.01,57.33,86900.0,39.1801,39.4,39.1801,39.4,86900.0
2006-04-21 14:50:00,57.32,57.41,57.31,57.35,77800.0,39.3932,39.455,39.3863,39.4138,77800.0
2006-04-21 14:55:00,57.35,57.53,57.32,57.36,109400.0,39.4138,39.5375,39.3932,39.4207,109400.0
2006-04-21 15:00:00,57.37,57.42,57.27,57.29,90300.0,39.4275,39.4619,39.3588,39.3726,90300.0
2006-04-21 15:05:00,57.29,57.4,57.25,57.38,81800.0,39.3726,39.4482,39.3451,39.4344,81800.0
2006-04-21 15:10:00,57.38,57.4,57.29,57.35,61300.0,39.4344,39.4482,39.3726,39.4138,61300.0
2006-04-21 15:15:00,57.34,57.42,57.32,57.42,44000.0,39.4069,39.4619,39.3932,39.4619,44000.0
2006-04-21 15:20:00,57.42,57.43,57.35,57.36,36700.0,39.4619,39.4688,39.4138,39.4207,36700.0
2006-04-21 15:25:00,57.34,57.42,57.32,57.4,27700.0,39.4069,39.4619,39.3932,39.4482,27700.0
2006-04-21 15:30:00,57.4,57.51,57.4,57.49,59300.0,39.4482,39.5237,39.4482,39.51,59300.0
2006-04-21 15:35:00,57.49,57.52,57.42,57.45,37900.0,39.51,39.5306,39.4619,39.4825,37900.0
2006-04-21 15:40:00,57.45,57.49,57.37,57.46,90900.0,39.4825,39.51,39.4275,39.4894,90900.0
2006-04-21 15:45:00,57.46,57.46,57.41,57.44,134000.0,39.4894,39.4894,39.455,39.4756,134000.0
2006-04-21 15:50:00,57.45,57.49,57.42,57.47,161200.0,39.4825,39.51,39.4619,39.4963,161200.0
2006-04-21 15:55:00,57.47,57.52,57.45,57.52,239400.0,39.4963,39.5306,39.4825,39.5306,239400.0
2006-04-24 09:30:00,57.55,57.55,57.07,57.1,441200.0,39.5512,39.5512,39.2214,39.242,441200.0
2006-04-24 09:35:00,57.12,57.22,57.08,57.15,251800.0,39.2557,39.3244,39.2282,39.2763,251800.0
2006-04-24 09:40:00,57.15,57.17,56.81,56.9,302900.0,39.2763,39.2901,39.0427,39.1045,302900.0
2006-04-24 09:45:00,56.91,56.97,56.79,56.8,189000.0,39.1114,39.1526,39.0289,39.0358,189000.0
2006-04-24 09:50:00,56.79,56.89,56.7,56.7,162600.0,39.0289,39.0977,38.9671,38.9671,162600.0
2006-04-24 09:55:00,56.67,56.72,56.55,56.56,145800.0,38.9465,38.9808,38.864,38.8709,145800.0
2006-04-24 10:00:00,56.56,56.71,56.46,56.46,208400.0,38.8709,38.9739,38.8021,38.8021,208400.0
2006-04-24 10:05:00,56.4,56.65,56.36,56.54,172100.0,38.7609,38.9327,38.7334,38.8571,172100.0
2006-04-24 10:10:00,56.54,56.75,56.5,56.71,146200.0,38.8571,39.0014,38.8296,38.9739,146200.0
2006-04-24 10:15:00,56.71,56.87,56.57,56.71,66800.0,38.9739,39.0839,38.8777,38.9739,66800.0
2006-04-24 10:20:00,56.7,56.72,56.53,56.59,81800.0,38.9671,38.9808,38.8502,38.8915,81800.0
2006-04-24 10:25:00,56.6,56.7,56.57,56.59,56800.0,38.8984,38.9671,38.8777,38.8915,56800.0
2006-04-24 10:30:00,56.58,56.6,56.44,56.5,82800.0,38.8846,38.8984,38.7884,38.8296,82800.0
2006-04-24 10:35:00,56.51,56.59,56.45,56.45,117900.0,38.8365,38.8915,38.7953,38.7953,117900.0
2006-04-24 10:40:00,56.44,56.64,56.44,56.46,82300.0,38.7884,38.9258,38.7884,38.8021,82300.0
2006-04-24 10:45:00,56.46,56.57,56.41,56.57,57900.0,38.8021,38.8777,38.7678,38.8777,57900.0
2006-04-24 10:50:00,56.55,56.57,56.33,56.34,75400.0,38.864,38.8777,38.7128,38.7197,75400.0
2006-04-24 10:55:00,56.34,56.47,56.31,56.47,79100.0,38.7197,38.809,38.699,38.809,79100.0
2006-04-24 11:00:00,56.47,56.59,56.43,56.49,52500.0,38.809,38.8915,38.7815,38.8228,52500.0
2006-04-24 11:05:00,56.49,56.8,56.49,56.72,103000.0,38.8228,39.0358,38.8228,38.9808,103000.0
2006-04-24 11:10:00,56.75,56.85,56.69,56.81,59200.0,39.0014,39.0702,38.9602,39.0427,59200.0
2006-04-24 11:15:00,56.83,56.89,56.72,56.8,70500.0,39.0564,39.0977,38.9808,39.0358,70500.0
2006-04-24 11:20:00,56.8,56.95,56.78,56.8,75700.0,39.0358,39.1389,39.0221,39.0358,75700.0
2006-04-24 11:25:00,56.8,56.93,56.72,56.92,50500.0,39.0358,39.1251,38.9808,39.1183,50500.0
2006-04-24 11:30:00,56.93,56.98,56.83,56.84,45500.0,39.1251,39.1595,39.0564,39.0633,45500.0
2006-04-24 11:35:00,56.85,56.97,56.8,56.92,64600.0,39.0702,39.1526,39.0358,39.1183,64600.0
2006-04-24 11:40:00,56.95,57.15,56.91,57.12,91900.0,39.1389,39.2763,39.1114,39.2557,91900.0
2006-04-24 11:45:00,57.11,57.17,57.04,57.09,94000.0,39.2488,39.2901,39.2007,39.2351,94000.0
2006-04-24 11:50:00,57.08,57.12,57.03,57.04,116500.0,39.2282,39.2557,39.1939,39.2007,116500.0
2006-04-24 11:55:00,57.08,57.08,56.93,56.96,39100.0,39.2282,39.2282,39.1251,39.1458,39100.0
2006-04-24 12:00:00,56.99,57.01,56.84,56.89,32400.0,39.1664,39.1801,39.0633,39.0977,32400.0
2006-04-24 12:05:00,56.89,56.9,56.74,56.84,51800.0,39.0977,39.1045,38.9946,39.0633,51800.0
2006-04-24 12:10:00,56.82,56.83,56.75,56.76,13800.0,39.0495,39.0564,39.0014,39.0083,13800.0
2006-04-24 12:15:00,56.75,57.04,56.75,57.04,49900.0,39.0014,39.2007,39.0014,39.2007,49900.0
2006-04-24 12:20:00,57.04,57.05,56.93,56.99,34100.0,39.2007,39.2076,39.1251,39.1664,34100.0
2006-04-24 12:25:00,57.0,57.09,56.94,57.05,61600.0,39.1733,39.2351,39.132,39.2076,61600.0
2006-04-24 12:30:00,57.08,57.13,56.97,57.01,89400.0,39.2282,39.2626,39.1526,39.1801,89400.0
2006-04-24 12:35:00,56.97,57.08,56.96,57.0,26200.0,39.1526,39.2282,39.1458,39.1733,26200.0
2006-04-24 12:40:00,57.02,57.16,56.99,57.11,51200.0,39.187,39.2832,39.1664,39.2488,51200.0
2006-04-24 12:45:00,57.11,57.2,57.1,57.19,44500.0,39.2488,39.3107,39.242,39.3038,44500.0
2006-04-24 12:50:00,57.17,57.3,57.14,57.3,50400.0,39.2901,39.3794,39.2695,39.3794,50400.0
2006-04-24 12:55:00,57.3,57.35,57.19,57.23,78400.0,39.3794,39.4138,39.3038,39.3313,78400.0
2006-04-24 13:00:00,57.28,57.4,57.23,57.35,40500.0,39.3657,39.4482,39.3313,39.4138,40500.0
2006-04-24 13:05:00,57.35,57.4,57.29,57.35,41800.0,39.4138,39.4482,39.3726,39.4138,41800.0
2006-04-24 13:10:00,57.34,57.35,57.04,57.05,59500.0,39.4069,39.4138,39.2007,39.2076,59500.0
2006-04-24 13:15:00,57.06,57.06,56.8,56.92,71600.0,39.2145,39.2145,39.0358,39.1183,71600.0
2006-04-24 13:20:00,56.92,57.06,56.88,56.92,76300.0,39.1183,39.2145,39.0908,39.1183,76300.0
2006-04-24 13:25:00,56.92,56.93,56.8,56.82,40100.0,39.1183,39.1251,39.0358,39.0495,40100.0
2006-04-24 13:30:00,56.82,56.84,56.7,56.77,81300.0,39.0495,39.0633,38.9671,39.0152,81300.0
2006-04-24 13:35:00,56.78,56.87,56.66,56.66,78800.0,39.0221,39.0839,38.9396,38.9396,78800.0
2006-04-24 13:40:00,56.67,56.75,56.66,56.73,29900.0,38.9465,39.0014,38.9396,38.9877,29900.0
2006-04-24 13:45:00,56.72,56.79,56.72,56.74,32600.0,38.9808,39.0289,38.9808,38.9946,32600.0
2006-04-24 13:50:00,56.73,56.74,56.66,56.69,28800.0,38.9877,38.9946,38.9396,38.9602,28800.0
2006-04-24 13:55:00,56.7,56.76,56.67,56.7,19000.0,38.9671,39.0083,38.9465,38.9671,19000.0
2006-04-24 14:00:00,56.69,56.71,56.69,56.71,19700.0,38.9602,38.9739,38.9602,38.9739,19700.0
2006-04-24 14:05:00,56.71,56.8,56.7,56.8,42300.0,38.9739,39.0358,38.9671,39.0358,42300.0
2006-04-24 14:10:00,56.8,56.86,56.75,56.83,29400.0,39.0358,39.077,39.0014,39.0564,29400.0
2006-04-24 14:15:00,56.84,56.95,56.8,56.93,33100.0,39.0633,39.1389,39.0358,39.1251,33100.0
2006-04-24 14:20:00,56.92,56.94,56.8,56.82,43600.0,39.1183,39.132,39.0358,39.0495,43600.0
2006-04-24 14:25:00,56.84,56.88,56.74,56.75,14600.0,39.0633,39.0908,38.9946,39.0014,14600.0
2006-04-24 14:30:00,56.75,56.97,56.75,56.95,44400.0,39.0014,39.1526,39.0014,39.1389,44400.0
2006-04-24 14:35:00,56.94,57.09,56.93,57.06,35200.0,39.132,39.2351,39.1251,39.2145,35200.0
2006-04-24 14:40:00,57.08,57.08,56.93,56.94,30000.0,39.2282,39.2282,39.1251,39.132,30000.0
2006-04-24 14:45:00,56.97,57.05,56.96,57.03,22700.0,39.1526,39.2076,39.1458,39.1939,22700.0
2006-04-24 14:50:00,57.04,57.06,56.92,56.94,56100.0,39.2007,39.2145,39.1183,39.132,56100.0
2006-04-24 14:55:00,56.95,56.95,56.79,56.81,40200.0,39.1389,39.1389,39.0289,39.0427,40200.0
2006-04-24 15:00:00,56.81,56.87,56.78,56.86,23900.0,39.0427,39.0839,39.0221,39.077,23900.0
2006-04-24 15:05:00,56.87,56.87,56.79,56.8,30200.0,39.0839,39.0839,39.0289,39.0358,30200.0
2006-04-24 15:10:00,56.81,56.87,56.81,56.83,22300.0,39.0427,39.0839,39.0427,39.0564,22300.0
2006-04-24 15:15:00,56.84,56.91,56.81,56.86,33800.0,39.0633,39.1114,39.0427,39.077,33800.0
2006-04-24 15:20:00,56.86,56.89,56.78,56.82,28900.0,39.077,39.0977,39.0221,39.0495,28900.0
2006-04-24 15:25:00,56.82,56.87,56.76,56.78,29900.0,39.0495,39.0839,39.0083,39.0221,29900.0
2006-04-24 15:30:00,56.77,56.88,56.75,56.85,45500.0,39.0152,39.0908,39.0014,39.0702,45500.0
2006-04-24 15:35:00,56.86,56.86,56.76,56.77,42200.0,39.077,39.077,39.0083,39.0152,42200.0
2006-04-24 15:40:00,56.78,56.78,56.65,56.69,75000.0,39.0221,39.0221,38.9327,38.9602,75000.0
2006-04-24 15:45:00,56.67,56.7,56.65,56.7,90900.0,38.9465,38.9671,38.9327,38.9671,90900.0
2006-04-24 15:50:00,56.7,56.7,56.63,56.68,102600.0,38.9671,38.9671,38.919,38.9533,102600.0
2006-04-24 15:55:00,56.67,56.73,56.64,56.67,105000.0,38.9465,38.9877,38.9258,38.9465,105000.0
2006-04-25 09:30:00,57.45,57.8,57.45,57.69,248200.0,39.4825,39.7231,39.4825,39.6475,248200.0
2006-04-25 09:35:00,57.65,57.77,57.58,57.64,122400.0,39.62,39.7024,39.5719,39.6131,122400.0
2006-04-25 09:40:00,57.64,57.9,57.56,57.9,147100.0,39.6131,39.7918,39.5581,39.7918,147100.0
2006-04-25 09:45:00,57.84,57.99,57.8,57.98,195800.0,39.7505,39.8536,39.7231,39.8468,195800.0
2006-04-25 09:50:00,57.99,58.15,57.92,58.14,186300.0,39.8536,39.9636,39.8055,39.9567,186300.0
2006-04-25 09:55:00,58.15,58.2,58.1,58.13,146700.0,39.9636,39.998,39.9292,39.9498,146700.0
2006-04-25 10:00:00,58.12,58.13,57.72,57.92,142100.0,39.943,39.9498,39.6681,39.8055,142100.0
2006-04-25 10:05:00,57.95,57.98,57.69,57.69,78700.0,39.8261,39.8468,39.6475,39.6475,78700.0
2006-04-25 10:10:00,57.68,57.72,57.5,57.61,100000.0,39.6406,39.6681,39.5169,39.5925,100000.0
2006-04-25 10:15:00,57.61,57.73,57.4,57.56,142100.0,39.5925,39.6749,39.4482,39.5581,142100.0
2006-04-25 10:20:00,57.54,57.55,57.25,57.3,161300.0,39.5444,39.5512,39.3451,39.3794,161300.0
2006-04-25 10:25:00,57.31,57.38,57.24,57.29,125300.0,39.3863,39.4344,39.3382,39.3726,125300.0
2006-04-25 10:30:00,57.29,57.38,57.19,57.19,105600.0,39.3726,39.4344,39.3038,39.3038,105600.0
2006-04-25 10:35:00,57.18,57.18,56.85,56.85,149100.0,39.297,39.297,39.0702,39.0702,149100.0
2006-04-25 10:40:00,56.86,56.87,56.69,56.73,135700.0,39.077,39.0839,38.9602,38.9877,135700.0
2006-04-25 10:45:00,56.73,57.0,56.7,56.97,161500.0,38.9877,39.1733,38.9671,39.1526,161500.0
2006-04-25 10:50:00,56.99,57.22,56.94,57.19,115100.0,39.1664,39.3244,39.132,39.3038,115100.0
2006-04-25 10:55:00,57.2,57.28,57.16,57.18,84900.0,39.3107,39.3657,39.2832,39.297,84900.0
2006-04-25 11:00:00,57.18,57.35,57.14,57.25,60000.0,39.297,39.4138,39.2695,39.3451,60000.0
2006-04-25 11:05:00,57.24,57.25,56.99,57.03,44200.0,39.3382,39.3451,39.1664,39.1939,44200.0
2006-04-25 11:10:00,57.0,57.17,56.99,57.05,50200.0,39.1733,39.2901,39.1664,39.2076,50200.0
2006-04-25 11:15:00,57.07,57.08,56.75,56.91,55400.0,39.2214,39.2282,39.0014,39.1114,55400.0
2006-04-25 11:20:00,56.91,56.94,56.85,56.89,30500.0,39.1114,39.132,39.0702,39.0977,30500.0
2006-04-25 11:25:00,56.91,56.98,56.84,56.94,31700.0,39.1114,39.1595,39.0633,39.132,31700.0
2006-04-25 11:30:00,56.94,56.97,56.81,56.83,30200.0,39.132,39.1526,39.0427,39.0564,30200.0
2006-04-25 11:35:00,56.84,56.9,56.81,56.86,27400.0,39.0633,39.1045,39.0427,39.077,27400.0
2006-04-25 11:40:00,56.87,57.05,56.87,57.03,93600.0,39.0839,39.2076,39.0839,39.1939,93600.0
2006-04-25 11:45:00,57.04,57.11,56.93,56.97,77800.0,39.2007,39.2488,39.1251,39.1526,77800.0
2006-04-25 11:50:00,56.96,57.17,56.93,57.11,48900.0,39.1458,39.2901,39.1251,39.2488,48900.0
2006-04-25 11:55:00,57.1,57.12,56.96,56.99,98500.0,39.242,39.2557,39.1458,39.1664,98500.0
2006-04-25 12:00:00,56.99,57.07,56.93,57.07,73000.0,39.1664,39.2214,39.1251,39.2214,73000.0
2006-04-25 12:05:00,57.07,57.15,57.0,57.05,119400.0,39.2214,39.2763,39.1733,39.2076,119400.0
2006-04-25 12:10:00,57.05,57.12,57.0,57.12,82200.0,39.2076,39.2557,39.1733,39.2557,82200.0
2006-04-25 12:15:00,57.11,57.2,57.1,57.1,29800.0,39.2488,39.3107,39.242,39.242,29800.0
2006-04-25 12:20:00,57.1,57.33,57.08,57.33,53900.0,39.242,39.4,39.2282,39.4,53900.0
2006-04-25 12:25:00,57.33,57.49,57.33,57.48,61300.0,39.4,39.51,39.4,39.5031,61300.0
2006-04-25 12:30:00,57.48,57.49,57.3,57.3,77700.0,39.5031,39.51,39.3794,39.3794,77700.0
2006-04-25 12:35:00,57.3,57.36,57.22,57.22,59200.0,39.3794,39.4207,39.3244,39.3244,59200.0
2006-04-25 12:40:00,57.22,57.33,57.2,57.27,53100.0,39.3244,39.4,39.3107,39.3588,53100.0
2006-04-25 12:45:00,57.27,57.36,57.17,57.25,34400.0,39.3588,39.4207,39.2901,39.3451,34400.0
2006-04-25 12:50:00,57.26,57.26,57.14,57.14,10800.0,39.3519,39.3519,39.2695,39.2695,10800.0
2006-04-25 12:55:00,57.14,57.17,57.04,57.09,22400.0,39.2695,39.2901,39.2007,39.2351,22400.0
2006-04-25 13:00:00,57.09,57.18,57.04,57.11,22500.0,39.2351,39.297,39.2007,39.2488,22500.0
2006-04-25 13:05:00,57.12,57.14,56.84,56.85,36400.0,39.2557,39.2695,39.0633,39.0702,36400.0
2006-04-25 13:10:00,56.85,56.96,56.85,56.94,36100.0,39.0702,39.1458,39.0702,39.132,36100.0
2006-04-25 13:15:00,56.95,57.05,56.91,56.95,82900.0,39.1389,39.2076,39.1114,39.1389,82900.0
2006-04-25 13:20:00,56.99,57.12,56.93,57.08,59900.0,39.1664,39.2557,39.1251,39.2282,59900.0
2006-04-25 13:25:00,57.07,57.13,56.99,57.1,45100.0,39.2214,39.2626,39.1664,39.242,45100.0
2006-04-25 13:30:00,57.08,57.16,57.0,57.11,22500.0,39.2282,39.2832,39.1733,39.2488,22500.0
2006-04-25 13:35:00,57.1,57.17,57.07,57.16,25200.0,39.242,39.2901,39.2214,39.2832,25200.0
2006-04-25 13:40:00,57.16,57.16,56.99,56.99,29300.0,39.2832,39.2832,39.1664,39.1664,29300.0
2006-04-25 13:45:00,57.0,57.12,56.99,57.08,21500.0,39.1733,39.2557,39.1664,39.2282,21500.0
2006-04-25 13:50:00,57.07,57.09,56.98,56.98,19000.0,39.2214,39.2351,39.1595,39.1595,19000.0
2006-04-25 13:55:00,56.98,56.98,56.83,56.85,78700.0,39.1595,39.1595,39.0564,39.0702,78700.0
2006-04-25 14:00:00,56.85,56.87,56.78,56.8,44800.0,39.0702,39.0839,39.0221,39.0358,44800.0
2006-04-25 14:05:00,56.79,56.9,56.79,56.89,18200.0,39.0289,39.1045,39.0289,39.0977,18200.0
2006-04-25 14:10:00,56.9,56.97,56.87,56.97,20400.0,39.1045,39.1526,39.0839,39.1526,20400.0
2006-04-25 14:15:00,56.97,57.02,56.93,56.96,28700.0,39.1526,39.187,39.1251,39.1458,28700.0
2006-04-25 14:20:00,56.96,57.06,56.87,57.01,33200.0,39.1458,39.2145,39.0839,39.1801,33200.0
2006-04-25 14:25:00,57.03,57.07,56.97,57.0,27600.0,39.1939,39.2214,39.1526,39.1733,27600.0
2006-04-25 14:30:00,56.99,57.0,56.88,56.92,24200.0,39.1664,39.1733,39.0908,39.1183,24200.0
2006-04-25 14:35:00,56.9,56.93,56.87,56.92,32000.0,39.1045,39.1251,39.0839,39.1183,32000.0
2006-04-25 14:40:00,56.9,56.91,56.87,56.88,35300.0,39.1045,39.1114,39.0839,39.0908,35300.0
2006-04-25 14:45:00,56.88,56.95,56.86,56.9,49500.0,39.0908,39.1389,39.077,39.1045,49500.0
2006-04-25 14:50:00,56.9,56.92,56.78,56.79,33300.0,39.1045,39.1183,39.0221,39.0289,33300.0
2006-04-25 14:55:00,56.8,56.85,56.79,56.85,27700.0,39.0358,39.0702,39.0289,39.0702,27700.0
2006-04-25 15:00:00,56.85,56.88,56.81,56.84,25900.0,39.0702,39.0908,39.0427,39.0633,25900.0
2006-04-25 15:05:00,56.85,56.88,56.73,56.74,71800.0,39.0702,39.0908,38.9877,38.9946,71800.0
2006-04-25 15:10:00,56.74,56.76,56.67,56.7,57600.0,38.9946,39.0083,38.9465,38.9671,57600.0
2006-04-25 15:15:00,56.71,56.75,56.66,56.7,37900.0,38.9739,39.0014,38.9396,38.9671,37900.0
2006-04-25 15:20:00,56.71,56.89,56.7,56.79,47600.0,38.9739,39.0977,38.9671,39.0289,47600.0
2006-04-25 15:25:00,56.79,56.88,56.73,56.83,32000.0,39.0289,39.0908,38.9877,39.0564,32000.0
2006-04-25 15:30:00,56.82,56.95,56.73,56.93,40800.0,39.0495,39.1389,38.9877,39.1251,40800.0
2006-04-25 15:35:00,56.94,56.97,56.73,56.93,32400.0,39.132,39.1526,38.9877,39.1251,32400.0
2006-04-25 15:40:00,56.94,56.97,56.92,56.96,33400.0,39.132,39.1526,39.1183,39.1458,33400.0
2006-04-25 15:45:00,56.97,56.97,56.83,56.9,77500.0,39.1526,39.1526,39.0564,39.1045,77500.0
2006-04-25 15:50:00,56.9,56.9,56.82,56.84,114800.0,39.1045,39.1045,39.0495,39.0633,114800.0
2006-04-25 15:55:00,56.85,56.92,56.85,56.88,122600.0,39.0702,39.1183,39.0702,39.0908,122600.0
2006-04-26 09:30:00,57.15,57.44,57.05,57.4,137800.0,39.2763,39.4756,39.2076,39.4482,137800.0
2006-04-26 09:35:00,57.42,57.51,57.06,57.5,117200.0,39.4619,39.5237,39.2145,39.5169,117200.0
2006-04-26 09:40:00,57.5,57.64,57.46,57.53,101100.0,39.5169,39.6131,39.4894,39.5375,101100.0
2006-04-26 09:45:00,57.52,57.72,57.41,57.52,88400.0,39.5306,39.6681,39.455,39.5306,88400.0
2006-04-26 09:50:00,57.53,57.7,57.48,57.6,64900.0,39.5375,39.6543,39.5031,39.5856,64900.0
2006-04-26 09:55:00,57.6,57.85,57.58,57.73,148900.0,39.5856,39.7574,39.5719,39.6749,148900.0
2006-04-26 10:00:00,57.73,57.8,57.47,57.48,110900.0,39.6749,39.7231,39.4963,39.5031,110900.0
2006-04-26 10:05:00,57.47,57.74,57.44,57.53,95700.0,39.4963,39.6818,39.4756,39.5375,95700.0
2006-04-26 10:10:00,57.54,57.87,57.53,57.79,104400.0,39.5444,39.7712,39.5375,39.7162,104400.0
2006-04-26 10:15:00,57.8,57.84,57.63,57.66,47500.0,39.7231,39.7505,39.6062,39.6268,47500.0
2006-04-26 10:20:00,57.67,57.74,57.58,57.6,87800.0,39.6337,39.6818,39.5719,39.5856,87800.0
2006-04-26 10:25:00,57.59,57.64,57.5,57.53,91500.0,39.5787,39.6131,39.5169,39.5375,91500.0
2006-04-26 10:30:00,57.52,57.62,57.52,57.58,48200.0,39.5306,39.5993,39.5306,39.5719,48200.0
2006-04-26 10:35:00,57.6,57.61,57.45,57.45,78000.0,39.5856,39.5925,39.4825,39.4825,78000.0
2006-04-26 10:40:00,57.46,57.55,57.36,57.49,100700.0,39.4894,39.5512,39.4207,39.51,100700.0
2006-04-26 10:45:00,57.47,57.5,57.41,57.5,49400.0,39.4963,39.5169,39.455,39.5169,49400.0
2006-04-26 10:50:00,57.48,57.75,57.44,57.64,97700.0,39.5031,39.6887,39.4756,39.6131,97700.0
2006-04-26 10:55:00,57.61,57.87,57.59,57.74,97300.0,39.5925,39.7712,39.5787,39.6818,97300.0
2006-04-26 11:00:00,57.72,58.1,57.72,58.03,153000.0,39.6681,39.9292,39.6681,39.8811,153000.0
2006-04-26 11:05:00,58.04,58.12,57.94,58.12,101100.0,39.888,39.943,39.8193,39.943,101100.0
2006-04-26 11:10:00,58.08,58.15,58.05,58.11,60100.0,39.9155,39.9636,39.8949,39.9361,60100.0
2006-04-26 11:15:00,58.11,58.22,58.11,58.17,85600.0,39.9361,40.0117,39.9361,39.9773,85600.0
2006-04-26 11:20:00,58.14,58.2,58.08,58.1,104800.0,39.9567,39.998,39.9155,39.9292,104800.0
2006-04-26 11:25:00,58.1,58.24,58.06,58.13,71600.0,39.9292,40.0254,39.9017,39.9498,71600.0
2006-04-26 11:30:00,58.1,58.16,58.06,58.06,65100.0,39.9292,39.9705,39.9017,39.9017,65100.0
2006-04-26 11:35:00,58.05,58.1,57.96,58.09,80400.0,39.8949,39.9292,39.833,39.9224,80400.0
2006-04-26 11:40:00,58.08,58.1,57.99,58.1,108500.0,39.9155,39.9292,39.8536,39.9292,108500.0
2006-04-26 11:45:00,58.1,58.15,58.0,58.09,65600.0,39.9292,39.9636,39.8605,39.9224,65600.0
2006-04-26 11:50:00,58.12,58.13,57.98,58.01,51700.0,39.943,39.9498,39.8468,39.8674,51700.0
2006-04-26 11:55:00,58.01,58.06,57.96,58.05,90500.0,39.8674,39.9017,39.833,39.8949,90500.0
2006-04-26 12:00:00,58.06,58.13,58.02,58.04,63500.0,39.9017,39.9498,39.8742,39.888,63500.0
2006-04-26 12:05:00,58.01,58.01,57.87,57.88,52100.0,39.8674,39.8674,39.7712,39.778,52100.0
2006-04-26 12:10:00,57.88,58.14,57.87,58.08,81900.0,39.778,39.9567,39.7712,39.9155,81900.0
2006-04-26 12:15:00,58.08,58.08,58.0,58.04,45200.0,39.9155,39.9155,39.8605,39.888,45200.0
2006-04-26 12:20:00,58.04,58.04,57.96,58.04,28100.0,39.888,39.888,39.833,39.888,28100.0
2006-04-26 12:25:00,58.04,58.1,58.03,58.08,45400.0,39.888,39.9292,39.8811,39.9155,45400.0
2006-04-26 12:30:00,58.1,58.12,58.05,58.07,21700.0,39.9292,39.943,39.8949,39.9086,21700.0
2006-04-26 12:35:00,58.08,58.13,58.0,58.12,51300.0,39.9155,39.9498,39.8605,39.943,51300.0
2006-04-26 12:40:00,58.11,58.15,58.04,58.15,39400.0,39.9361,39.9636,39.888,39.9636,39400.0
2006-04-26 12:45:00,58.14,58.21,58.14,58.17,74800.0,39.9567,40.0048,39.9567,39.9773,74800.0
2006-04-26 12:50:00,58.16,58.25,58.16,58.21,61100.0,39.9705,40.0323,39.9705,40.0048,61100.0
2006-04-26 12:55:00,58.2,58.23,58.09,58.1,32400.0,39.998,40.0186,39.9224,39.9292,32400.0
2006-04-26 13:00:00,58.12,58.16,58.1,58.12,35100.0,39.943,39.9705,39.9292,39.943,35100.0
2006-04-26 13:05:00,58.12,58.32,58.12,58.16,61900.0,39.943,40.0804,39.943,39.9705,61900.0
2006-04-26 13:10:00,58.17,58.3,58.12,58.23,47800.0,39.9773,40.0667,39.943,40.0186,47800.0
2006-04-26 13:15:00,58.24,58.37,58.22,58.27,84900.0,40.0254,40.1148,40.0117,40.0461,84900.0
2006-04-26 13:20:00,58.27,58.28,58.21,58.24,52200.0,40.0461,40.0529,40.0048,40.0254,52200.0
2006-04-26 13:25:00,58.22,58.28,58.14,58.18,72400.0,40.0117,40.0529,39.9567,39.9842,72400.0
2006-04-26 13:30:00,58.24,58.24,58.15,58.19,43700.0,40.0254,40.0254,39.9636,39.9911,43700.0
2006-04-26 13:35:00,58.2,58.26,58.16,58.21,35400.0,39.998,40.0392,39.9705,40.0048,35400.0
2006-04-26 13:40:00,58.2,58.21,58.16,58.16,23900.0,39.998,40.0048,39.9705,39.9705,23900.0
2006-04-26 13:45:00,58.15,58.2,58.04,58.12,69100.0,39.9636,39.998,39.888,39.943,69100.0
2006-04-26 13:50:00,58.1,58.15,58.1,58.12,41900.0,39.9292,39.9636,39.9292,39.943,41900.0
2006-04-26 13:55:00,58.14,58.25,58.13,58.2,76000.0,39.9567,40.0323,39.9498,39.998,76000.0
2006-04-26 14:00:00,58.21,58.24,58.12,58.12,60600.0,40.0048,40.0254,39.943,39.943,60600.0
2006-04-26 14:05:00,58.14,58.21,58.14,58.19,22400.0,39.9567,40.0048,39.9567,39.9911,22400.0
2006-04-26 14:10:00,58.19,58.28,58.18,58.25,51800.0,39.9911,40.0529,39.9842,40.0323,51800.0
2006-04-26 14:15:00,58.29,58.35,58.27,58.34,105300.0,40.0598,40.101,40.0461,40.0942,105300.0
2006-04-26 14:20:00,58.34,58.34,58.29,58.29,41100.0,40.0942,40.0942,40.0598,40.0598,41100.0
2006-04-26 14:25:00,58.3,58.36,58.28,58.34,79400.0,40.0667,40.1079,40.0529,40.0942,79400.0
2006-04-26 14:30:00,58.33,58.34,58.2,58.21,67100.0,40.0873,40.0942,39.998,40.0048,67100.0
2006-04-26 14:35:00,58.22,58.27,58.19,58.23,53200.0,40.0117,40.0461,39.9911,40.0186,53200.0
2006-04-26 14:40:00,58.24,58.28,58.19,58.22,53700.0,40.0254,40.0529,39.9911,40.0117,53700.0
2006-04-26 14:45:00,58.22,58.26,58.19,58.19,19300.0,40.0117,40.0392,39.9911,39.9911,19300.0
2006-04-26 14:50:00,58.19,58.22,58.18,58.19,32100.0,39.9911,40.0117,39.9842,39.9911,32100.0
2006-04-26 14:55:00,58.18,58.19,58.13,58.13,34900.0,39.9842,39.9911,39.9498,39.9498,34900.0
2006-04-26 15:00:00,58.15,58.19,58.13,58.18,59900.0,39.9636,39.9911,39.9498,39.9842,59900.0
2006-04-26 15:05:00,58.18,58.19,58.15,58.16,23400.0,39.9842,39.9911,39.9636,39.9705,23400.0
2006-04-26 15:10:00,58.15,58.16,58.04,58.04,74100.0,39.9636,39.9705,39.888,39.888,74100.0
2006-04-26 15:15:00,58.04,58.05,57.91,57.91,115200.0,39.888,39.8949,39.7986,39.7986,115200.0
2006-04-26 15:20:00,57.91,57.91,57.85,57.86,66100.0,39.7986,39.7986,39.7574,39.7643,66100.0
2006-04-26 15:25:00,57.88,58.05,57.88,58.0,83600.0,39.778,39.8949,39.778,39.8605,83600.0
2006-04-26 15:30:00,58.0,58.05,57.96,57.98,54100.0,39.8605,39.8949,39.833,39.8468,54100.0
2006-04-26 15:35:00,57.98,57.99,57.92,57.94,75800.0,39.8468,39.8536,39.8055,39.8193,75800.0
2006-04-26 15:40:00,57.94,57.97,57.8,57.97,106900.0,39.8193,39.8399,39.7231,39.8399,106900.0
2006-04-26 15:45:00,57.95,58.1,57.89,58.06,100300.0,39.8261,39.9292,39.7849,39.9017,100300.0
2006-04-26 15:50:00,58.06,58.06,58.0,58.01,96400.0,39.9017,39.9017,39.8605,39.8674,96400.0
2006-04-26 15:55:00,58.0,58.15,58.0,58.11,209100.0,39.8605,39.9636,39.8605,39.9361,209100.0
2006-04-27 09:30:00,57.2,57.29,57.09,57.11,249800.0,39.3107,39.3726,39.2351,39.2488,249800.0
2006-04-27 09:35:00,57.1,57.4,57.1,57.22,179200.0,39.242,39.4482,39.242,39.3244,179200.0
2006-04-27 09:40:00,57.22,57.39,57.14,57.25,196300.0,39.3244,39.4413,39.2695,39.3451,196300.0
2006-04-27 09:45:00,57.25,57.35,57.0,57.04,139600.0,39.3451,39.4138,39.1733,39.2007,139600.0
2006-04-27 09:50:00,57.15,57.49,57.15,57.45,145200.0,39.2763,39.51,39.2763,39.4825,145200.0
2006-04-27 09:55:00,57.48,57.66,57.43,57.51,294600.0,39.5031,39.6268,39.4688,39.5237,294600.0
2006-04-27 10:00:00,57.49,57.95,57.49,57.88,289100.0,39.51,39.8261,39.51,39.778,289100.0
2006-04-27 10:05:00,57.87,58.0,57.59,58.0,209900.0,39.7712,39.8605,39.5787,39.8605,209900.0
2006-04-27 10:10:00,58.0,58.49,58.0,58.31,291900.0,39.8605,40.1973,39.8605,40.0735,291900.0
2006-04-27 10:15:00,58.35,58.45,58.26,58.4,133000.0,40.101,40.1698,40.0392,40.1354,133000.0
2006-04-27 10:20:00,58.37,58.4,58.15,58.25,159600.0,40.1148,40.1354,39.9636,40.0323,159600.0
2006-04-27 10:25:00,58.25,58.41,58.14,58.17,125000.0,40.0323,40.1423,39.9567,39.9773,125000.0
2006-04-27 10:30:00,58.17,58.29,58.11,58.12,94300.0,39.9773,40.0598,39.9361,39.943,94300.0
2006-04-27 10:35:00,58.11,58.15,57.83,57.93,133300.0,39.9361,39.9636,39.7437,39.8124,133300.0
2006-04-27 10:40:00,57.92,58.01,57.7,57.75,96100.0,39.8055,39.8674,39.6543,39.6887,96100.0
2006-04-27 10:45:00,57.75,57.77,57.57,57.66,155100.0,39.6887,39.7024,39.565,39.6268,155100.0
2006-04-27 10:50:00,57.62,57.76,57.61,57.7,148800.0,39.5993,39.6956,39.5925,39.6543,148800.0
2006-04-27 10:55:00,57.73,57.94,57.63,57.71,103700.0,39.6749,39.8193,39.6062,39.6612,103700.0
2006-04-27 11:00:00,57.7,58.05,57.7,58.03,122400.0,39.6543,39.8949,39.6543,39.8811,122400.0
2006-04-27 11:05:00,58.04,58.12,58.04,58.09,171600.0,39.888,39.943,39.888,39.9224,171600.0
2006-04-27 11:10:00,58.09,58.29,58.09,58.25,153500.0,39.9224,40.0598,39.9224,40.0323,153500.0
2006-04-27 11:15:00,58.25,58.29,58.13,58.17,54200.0,40.0323,40.0598,39.9498,39.9773,54200.0
2006-04-27 11:20:00,58.15,58.34,58.15,58.27,83500.0,39.9636,40.0942,39.9636,40.0461,83500.0
2006-04-27 11:25:00,58.25,58.4,58.25,58.27,137600.0,40.0323,40.1354,40.0323,40.0461,137600.0
2006-04-27 11:30:00,58.3,58.3,58.0,58.07,147700.0,40.0667,40.0667,39.8605,39.9086,147700.0
2006-04-27 11:35:00,58.06,58.2,57.9,57.95,148500.0,39.9017,39.998,39.7918,39.8261,148500.0
2006-04-27 11:40:00,57.95,57.95,57.79,57.81,84300.0,39.8261,39.8261,39.7162,39.7299,84300.0
2006-04-27 11:45:00,57.83,57.96,57.75,57.9,103700.0,39.7437,39.833,39.6887,39.7918,103700.0
2006-04-27 11:50:00,57.89,57.89,57.76,57.78,78900.0,39.7849,39.7849,39.6956,39.7093,78900.0
2006-04-27 11:55:00,57.77,57.94,57.77,57.83,87000.0,39.7024,39.8193,39.7024,39.7437,87000.0
2006-04-27 12:00:00,57.83,58.05,57.83,58.04,96200.0,39.7437,39.8949,39.7437,39.888,96200.0
2006-04-27 12:05:00,58.02,58.09,57.97,57.97,81500.0,39.8742,39.9224,39.8399,39.8399,81500.0
2006-04-27 12:10:00,57.97,58.04,57.89,57.9,84500.0,39.8399,39.888,39.7849,39.7918,84500.0
2006-04-27 12:15:00,57.91,57.99,57.89,57.97,39200.0,39.7986,39.8536,39.7849,39.8399,39200.0
2006-04-27 12:20:00,57.97,57.97,57.89,57.94,46800.0,39.8399,39.8399,39.7849,39.8193,46800.0
2006-04-27 12:25:00,57.93,58.04,57.92,57.96,65800.0,39.8124,39.888,39.8055,39.833,65800.0
2006-04-27 12:30:00,57.95,57.99,57.85,57.87,49900.0,39.8261,39.8536,39.7574,39.7712,49900.0
2006-04-27 12:35:00,57.87,57.88,57.81,57.82,38400.0,39.7712,39.778,39.7299,39.7368,38400.0
2006-04-27 12:40:00,57.84,57.88,57.81,57.81,75800.0,39.7505,39.778,39.7299,39.7299,75800.0
2006-04-27 12:45:00,57.81,57.81,57.6,57.6,102300.0,39.7299,39.7299,39.5856,39.5856,102300.0
2006-04-27 12:50:00,57.6,57.65,57.49,57.49,106600.0,39.5856,39.62,39.51,39.51,106600.0
2006-04-27 12:55:00,57.5,57.8,57.49,57.75,122800.0,39.5169,39.7231,39.51,39.6887,122800.0
2006-04-27 13:00:00,57.75,57.75,57.45,57.45,84500.0,39.6887,39.6887,39.4825,39.4825,84500.0
2006-04-27 13:05:00,57.45,57.5,57.4,57.43,158300.0,39.4825,39.5169,39.4482,39.4688,158300.0
2006-04-27 13:10:00,57.44,57.46,57.18,57.2,88400.0,39.4756,39.4894,39.297,39.3107,88400.0
2006-04-27 13:15:00,57.19,57.23,57.09,57.14,109000.0,39.3038,39.3313,39.2351,39.2695,109000.0
2006-04-27 13:20:00,57.14,57.15,57.04,57.14,93600.0,39.2695,39.2763,39.2007,39.2695,93600.0
2006-04-27 13:25:00,57.16,57.19,57.05,57.1,88500.0,39.2832,39.3038,39.2076,39.242,88500.0
2006-04-27 13:30:00,57.09,57.17,57.03,57.05,100000.0,39.2351,39.2901,39.1939,39.2076,100000.0
2006-04-27 13:35:00,57.04,57.09,56.96,57.07,110100.0,39.2007,39.2351,39.1458,39.2214,110100.0
2006-04-27 13:40:00,57.07,57.23,57.05,57.23,66500.0,39.2214,39.3313,39.2076,39.3313,66500.0
2006-04-27 13:45:00,57.21,57.22,57.05,57.05,63400.0,39.3176,39.3244,39.2076,39.2076,63400.0
2006-04-27 13:50:00,57.04,57.09,57.03,57.04,64100.0,39.2007,39.2351,39.1939,39.2007,64100.0
2006-04-27 13:55:00,57.04,57.11,57.0,57.03,56600.0,39.2007,39.2488,39.1733,39.1939,56600.0
2006-04-27 14:00:00,57.03,57.04,56.89,56.91,76500.0,39.1939,39.2007,39.0977,39.1114,76500.0
2006-04-27 14:05:00,56.9,57.07,56.9,57.07,72200.0,39.1045,39.2214,39.1045,39.2214,72200.0
2006-04-27 14:10:00,57.05,57.06,56.98,57.04,50200.0,39.2076,39.2145,39.1595,39.2007,50200.0
2006-04-27 14:15:00,57.04,57.1,57.02,57.07,63200.0,39.2007,39.242,39.187,39.2214,63200.0
2006-04-27 14:20:00,57.05,57.1,56.98,57.07,52300.0,39.2076,39.242,39.1595,39.2214,52300.0
2006-04-27 14:25:00,57.06,57.12,57.03,57.11,62300.0,39.2145,39.2557,39.1939,39.2488,62300.0
2006-04-27 14:30:00,57.13,57.15,57.0,57.0,50100.0,39.2626,39.2763,39.1733,39.1733,50100.0
2006-04-27 14:35:00,57.01,57.12,57.01,57.1,66200.0,39.1801,39.2557,39.1801,39.242,66200.0
2006-04-27 14:40:00,57.1,57.27,57.1,57.26,74900.0,39.242,39.3588,39.242,39.3519,74900.0
2006-04-27 14:45:00,57.27,57.35,57.22,57.33,68900.0,39.3588,39.4138,39.3244,39.4,68900.0
2006-04-27 14:50:00,57.34,57.38,57.28,57.29,72800.0,39.4069,39.4344,39.3657,39.3726,72800.0
2006-04-27 14:55:00,57.28,57.3,57.2,57.24,27000.0,39.3657,39.3794,39.3107,39.3382,27000.0
2006-04-27 15:00:00,57.22,57.25,57.14,57.14,60000.0,39.3244,39.3451,39.2695,39.2695,60000.0
2006-04-27 15:05:00,57.13,57.19,57.09,57.14,39200.0,39.2626,39.3038,39.2351,39.2695,39200.0
2006-04-27 15:10:00,57.13,57.14,57.03,57.06,74700.0,39.2626,39.2695,39.1939,39.2145,74700.0
2006-04-27 15:15:00,57.06,57.19,57.01,57.17,78800.0,39.2145,39.3038,39.1801,39.2901,78800.0
2006-04-27 15:20:00,57.16,57.2,57.12,57.13,43800.0,39.2832,39.3107,39.2557,39.2626,43800.0
2006-04-27 15:25:00,57.13,57.14,57.01,57.03,94700.0,39.2626,39.2695,39.1801,39.1939,94700.0
2006-04-27 15:30:00,57.02,57.02,56.9,56.92,92900.0,39.187,39.187,39.1045,39.1183,92900.0
2006-04-27 15:35:00,56.91,56.96,56.76,56.77,163500.0,39.1114,39.1458,39.0083,39.0152,163500.0
2006-04-27 15:40:00,56.76,56.8,56.63,56.65,210200.0,39.0083,39.0358,38.919,38.9327,210200.0
2006-04-27 15:45:00,56.64,56.68,56.56,56.63,173100.0,38.9258,38.9533,38.8709,38.919,173100.0
2006-04-27 15:50:00,56.63,56.79,56.63,56.76,143100.0,38.919,39.0289,38.919,39.0083,143100.0
2006-04-27 15:55:00,56.77,56.8,56.69,56.72,203800.0,39.0152,39.0358,38.9602,38.9808,203800.0
2006-04-28 09:30:00,57.25,57.88,57.25,57.88,309200.0,39.3451,39.778,39.3451,39.778,309200.0
2006-04-28 09:35:00,57.88,58.06,57.81,58.01,192700.0,39.778,39.9017,39.7299,39.8674,192700.0
2006-04-28 09:40:00,57.98,58.0,57.75,57.85,157800.0,39.8468,39.8605,39.6887,39.7574,157800.0
2006-04-28 09:45:00,57.87,57.94,57.59,57.61,132100.0,39.7712,39.8193,39.5787,39.5925,132100.0
2006-04-28 09:50:00,57.6,57.74,57.58,57.73,175900.0,39.5856,39.6818,39.5719,39.6749,175900.0
2006-04-28 09:55:00,57.72,58.1,57.67,58.0,203900.0,39.6681,39.9292,39.6337,39.8605,203900.0
2006-04-28 10:00:00,58.02,58.13,57.93,58.08,123100.0,39.8742,39.9498,39.8124,39.9155,123100.0
2006-04-28 10:05:00,58.05,58.05,57.7,57.83,130500.0,39.8949,39.8949,39.6543,39.7437,130500.0
2006-04-28 10:10:00,57.84,57.89,57.57,57.61,69600.0,39.7505,39.7849,39.565,39.5925,69600.0
2006-04-28 10:15:00,57.58,57.9,57.58,57.77,93000.0,39.5719,39.7918,39.5719,39.7024,93000.0
2006-04-28 10:20:00,57.8,57.85,57.71,57.74,61700.0,39.7231,39.7574,39.6612,39.6818,61700.0
2006-04-28 10:25:00,57.73,57.85,57.71,57.75,100500.0,39.6749,39.7574,39.6612,39.6887,100500.0
2006-04-28 10:30:00,57.74,57.75,57.43,57.63,110200.0,39.6818,39.6887,39.4688,39.6062,110200.0
2006-04-28 10:35:00,57.64,57.74,57.51,57.74,72700.0,39.6131,39.6818,39.5237,39.6818,72700.0
2006-04-28 10:40:00,57.77,57.8,57.53,57.55,60900.0,39.7024,39.7231,39.5375,39.5512,60900.0
2006-04-28 10:45:00,57.53,57.58,57.45,57.51,75100.0,39.5375,39.5719,39.4825,39.5237,75100.0
2006-04-28 10:50:00,57.51,57.83,57.51,57.76,81000.0,39.5237,39.7437,39.5237,39.6956,81000.0
2006-04-28 10:55:00,57.78,57.95,57.75,57.95,107500.0,39.7093,39.8261,39.6887,39.8261,107500.0
2006-04-28 11:00:00,57.9,58.16,57.9,58.07,102500.0,39.7918,39.9705,39.7918,39.9086,102500.0
2006-04-28 11:05:00,58.05,58.37,58.05,58.37,194800.0,39.8949,40.1148,39.8949,40.1148,194800.0
2006-04-28 11:10:00,58.38,58.65,58.27,58.59,270400.0,40.1217,40.3072,40.0461,40.266,270400.0
2006-04-28 11:15:00,58.59,58.89,58.57,58.64,212800.0,40.266,40.4722,40.2522,40.3003,212800.0
2006-04-28 11:20:00,58.63,58.73,58.47,58.55,130800.0,40.2935,40.3622,40.1835,40.2385,130800.0
2006-04-28 11:25:00,58.53,58.71,58.45,58.71,114100.0,40.2247,40.3484,40.1698,40.3484,114100.0
2006-04-28 11:30:00,58.71,58.87,58.64,58.86,640000.0,40.3484,40.4584,40.3003,40.4515,640000.0
2006-04-28 11:35:00,58.87,58.9,58.69,58.73,125200.0,40.4584,40.479,40.3347,40.3622,125200.0
2006-04-28 11:40:00,58.76,58.93,58.74,58.88,82500.0,40.3828,40.4996,40.3691,40.4653,82500.0
2006-04-28 11:45:00,58.88,58.89,58.53,58.75,81300.0,40.4653,40.4722,40.2247,40.3759,81300.0
2006-04-28 11:50:00,58.75,58.84,58.6,58.8,57100.0,40.3759,40.4378,40.2729,40.4103,57100.0
2006-04-28 11:55:00,58.81,58.85,58.75,58.77,61300.0,40.4172,40.4447,40.3759,40.3897,61300.0
2006-04-28 12:00:00,58.77,58.77,58.52,58.53,92300.0,40.3897,40.3897,40.2179,40.2247,92300.0
2006-04-28 12:05:00,58.53,58.6,58.3,58.37,153800.0,40.2247,40.2729,40.0667,40.1148,153800.0
2006-04-28 12:10:00,58.34,58.54,58.31,58.54,61700.0,40.0942,40.2316,40.0735,40.2316,61700.0
2006-04-28 12:15:00,58.54,58.63,58.48,58.63,41700.0,40.2316,40.2935,40.1904,40.2935,41700.0
2006-04-28 12:20:00,58.61,58.76,58.6,58.75,81100.0,40.2797,40.3828,40.2729,40.3759,81100.0
2006-04-28 12:25:00,58.75,58.78,58.63,58.74,53800.0,40.3759,40.3966,40.2935,40.3691,53800.0
2006-04-28 12:30:00,58.74,58.79,58.64,58.72,66000.0,40.3691,40.4034,40.3003,40.3553,66000.0
2006-04-28 12:35:00,58.73,58.8,58.69,58.78,66600.0,40.3622,40.4103,40.3347,40.3966,66600.0
2006-04-28 12:40:00,58.78,58.79,58.6,58.7,64100.0,40.3966,40.4034,40.2729,40.3416,64100.0
2006-04-28 12:45:00,58.71,58.73,58.52,58.55,49700.0,40.3484,40.3622,40.2179,40.2385,49700.0
2006-04-28 12:50:00,58.54,58.55,58.31,58.31,89000.0,40.2316,40.2385,40.0735,40.0735,89000.0
2006-04-28 12:55:00,58.31,58.34,58.17,58.2,114100.0,40.0735,40.0942,39.9773,39.998,114100.0
2006-04-28 13:00:00,58.21,58.4,58.19,58.27,90000.0,40.0048,40.1354,39.9911,40.0461,90000.0
2006-04-28 13:05:00,58.25,58.38,58.16,58.17,57200.0,40.0323,40.1217,39.9705,39.9773,57200.0
2006-04-28 13:10:00,58.16,58.37,58.16,58.36,108700.0,39.9705,40.1148,39.9705,40.1079,108700.0
2006-04-28 13:15:00,58.38,58.46,58.37,58.4,73500.0,40.1217,40.1766,40.1148,40.1354,73500.0
2006-04-28 13:20:00,58.4,58.44,58.36,58.4,45200.0,40.1354,40.1629,40.1079,40.1354,45200.0
2006-04-28 13:25:00,58.4,58.5,58.29,58.46,69800.0,40.1354,40.2041,40.0598,40.1766,69800.0
2006-04-28 13:30:00,58.48,58.52,58.38,58.47,39400.0,40.1904,40.2179,40.1217,40.1835,39400.0
2006-04-28 13:35:00,58.46,58.48,58.42,58.43,17200.0,40.1766,40.1904,40.1491,40.156,17200.0
2006-04-28 13:40:00,58.44,58.45,58.33,58.33,107200.0,40.1629,40.1698,40.0873,40.0873,107200.0
2006-04-28 13:45:00,58.32,58.42,58.3,58.41,35400.0,40.0804,40.1491,40.0667,40.1423,35400.0
2006-04-28 13:50:00,58.44,58.48,58.4,58.45,41200.0,40.1629,40.1904,40.1354,40.1698,41200.0
2006-04-28 13:55:00,58.43,58.43,58.25,58.29,64500.0,40.156,40.156,40.0323,40.0598,64500.0
2006-04-28 14:00:00,58.28,58.31,58.13,58.15,67700.0,40.0529,40.0735,39.9498,39.9636,67700.0
2006-04-28 14:05:00,58.14,58.28,58.13,58.19,41900.0,39.9567,40.0529,39.9498,39.9911,41900.0
2006-04-28 14:10:00,58.19,58.19,58.13,58.15,33100.0,39.9911,39.9911,39.9498,39.9636,33100.0
2006-04-28 14:15:00,58.14,58.23,58.13,58.23,21800.0,39.9567,40.0186,39.9498,40.0186,21800.0
2006-04-28 14:20:00,58.23,58.3,58.13,58.15,35800.0,40.0186,40.0667,39.9498,39.9636,35800.0
2006-04-28 14:25:00,58.13,58.17,58.11,58.13,36500.0,39.9498,39.9773,39.9361,39.9498,36500.0
2006-04-28 14:30:00,58.13,58.16,58.07,58.11,61200.0,39.9498,39.9705,39.9086,39.9361,61200.0
2006-04-28 14:35:00,58.1,58.14,58.05,58.06,130200.0,39.9292,39.9567,39.8949,39.9017,130200.0
2006-04-28 14:40:00,58.06,58.06,57.8,57.84,97300.0,39.9017,39.9017,39.7231,39.7505,97300.0
2006-04-28 14:45:00,57.8,57.91,57.8,57.84,126400.0,39.7231,39.7986,39.7231,39.7505,126400.0
2006-04-28 14:50:00,57.83,57.84,57.79,57.83,99300.0,39.7437,39.7505,39.7162,39.7437,99300.0
2006-04-28 14:55:00,57.82,57.91,57.79,57.82,56300.0,39.7368,39.7986,39.7162,39.7368,56300.0
2006-04-28 15:00:00,57.82,57.87,57.77,57.79,62900.0,39.7368,39.7712,39.7024,39.7162,62900.0
2006-04-28 15:05:00,57.79,57.81,57.71,57.74,86700.0,39.7162,39.7299,39.6612,39.6818,86700.0
2006-04-28 15:10:00,57.73,57.77,57.68,57.77,63600.0,39.6749,39.7024,39.6406,39.7024,63600.0
2006-04-28 15:15:00,57.77,57.85,57.72,57.83,53300.0,39.7024,39.7574,39.6681,39.7437,53300.0
2006-04-28 15:20:00,57.83,58.04,57.83,57.99,93500.0,39.7437,39.888,39.7437,39.8536,93500.0
2006-04-28 15:25:00,58.0,58.05,57.92,58.03,53400.0,39.8605,39.8949,39.8055,39.8811,53400.0
2006-04-28 15:30:00,58.03,58.25,58.02,58.22,129300.0,39.8811,40.0323,39.8742,40.0117,129300.0
2006-04-28 15:35:00,58.2,58.3,58.19,58.22,131600.0,39.998,40.0667,39.9911,40.0117,131600.0
2006-04-28 15:40:00,58.22,58.23,58.16,58.18,75100.0,40.0117,40.0186,39.9705,39.9842,75100.0
2006-04-28 15:45:00,58.18,58.27,58.17,58.27,126700.0,39.9842,40.0461,39.9773,40.0461,126700.0
2006-04-28 15:50:00,58.27,58.55,58.27,58.47,233200.0,40.0461,40.2385,40.0461,40.1835,233200.0
2006-04-28 15:55:00,58.47,58.52,58.35,58.38,188900.0,40.1835,40.2179,40.101,40.1217,188900.0
2006-05-01 09:30:00,59.0,59.23,59.0,59.18,292100.0,40.5478,40.7058,40.5478,40.6715,292100.0
2006-05-01 09:35:00,59.18,59.25,58.96,58.99,241500.0,40.6715,40.7196,40.5203,40.5409,241500.0
2006-05-01 09:40:00,58.95,59.09,58.88,59.03,107800.0,40.5134,40.6096,40.4653,40.5684,107800.0
2006-05-01 09:45:00,59.07,59.33,58.98,58.99,159400.0,40.5959,40.7745,40.534,40.5409,159400.0
2006-05-01 09:50:00,58.98,59.1,58.74,58.78,171000.0,40.534,40.6165,40.3691,40.3966,171000.0
2006-05-01 09:55:00,58.78,58.95,58.63,58.63,172500.0,40.3966,40.5134,40.2935,40.2935,172500.0
2006-05-01 10:00:00,58.62,58.83,58.49,58.81,113000.0,40.2866,40.4309,40.1973,40.4172,113000.0
2006-05-01 10:05:00,58.84,59.02,58.7,59.02,136500.0,40.4378,40.5615,40.3416,40.5615,136500.0
2006-05-01 10:10:00,59.02,59.1,58.77,58.77,99800.0,40.5615,40.6165,40.3897,40.3897,99800.0
2006-05-01 10:15:00,58.78,59.06,58.75,58.99,71100.0,40.3966,40.589,40.3759,40.5409,71100.0
2006-05-01 10:20:00,58.98,59.07,58.91,58.94,71800.0,40.534,40.5959,40.4859,40.5065,71800.0
2006-05-01 10:25:00,58.91,59.01,58.8,58.9,77900.0,40.4859,40.5546,40.4103,40.479,77900.0
2006-05-01 10:30:00,58.89,58.99,58.85,58.87,85400.0,40.4722,40.5409,40.4447,40.4584,85400.0
2006-05-01 10:35:00,58.88,58.93,58.8,58.84,69200.0,40.4653,40.4996,40.4103,40.4378,69200.0
2006-05-01 10:40:00,58.84,58.88,58.76,58.82,95900.0,40.4378,40.4653,40.3828,40.424,95900.0
2006-05-01 10:45:00,58.82,59.05,58.82,59.0,167100.0,40.424,40.5821,40.424,40.5478,167100.0
2006-05-01 10:50:00,59.0,59.16,58.92,58.92,89800.0,40.5478,40.6577,40.4928,40.4928,89800.0
2006-05-01 10:55:00,58.96,59.13,58.85,58.87,75800.0,40.5203,40.6371,40.4447,40.4584,75800.0
2006-05-01 11:00:00,58.85,58.93,58.8,58.88,82900.0,40.4447,40.4996,40.4103,40.4653,82900.0
2006-05-01 11:05:00,58.94,58.94,58.77,58.79,59800.0,40.5065,40.5065,40.3897,40.4034,59800.0
2006-05-01 11:10:00,58.8,58.86,58.7,58.78,88400.0,40.4103,40.4515,40.3416,40.3966,88400.0
2006-05-01 11:15:00,58.8,58.82,58.62,58.7,99800.0,40.4103,40.424,40.2866,40.3416,99800.0
2006-05-01 11:20:00,58.7,58.74,58.63,58.67,67100.0,40.3416,40.3691,40.2935,40.321,67100.0
2006-05-01 11:25:00,58.64,58.66,58.48,58.5,69400.0,40.3003,40.3141,40.1904,40.2041,69400.0
2006-05-01 11:30:00,58.51,58.64,58.46,58.6,56300.0,40.211,40.3003,40.1766,40.2729,56300.0
2006-05-01 11:35:00,58.61,58.75,58.58,58.61,61000.0,40.2797,40.3759,40.2591,40.2797,61000.0
2006-05-01 11:40:00,58.61,58.61,58.35,58.4,87100.0,40.2797,40.2797,40.101,40.1354,87100.0
2006-05-01 11:45:00,58.42,58.54,58.4,58.46,97100.0,40.1491,40.2316,40.1354,40.1766,97100.0
2006-05-01 11:50:00,58.48,58.53,58.38,58.39,54700.0,40.1904,40.2247,40.1217,40.1285,54700.0
2006-05-01 11:55:00,58.38,58.4,58.3,58.31,46600.0,40.1217,40.1354,40.0667,40.0735,46600.0
2006-05-01 12:00:00,58.33,58.38,58.25,58.37,112000.0,40.0873,40.1217,40.0323,40.1148,112000.0
2006-05-01 12:05:00,58.35,58.38,58.32,58.32,51100.0,40.101,40.1217,40.0804,40.0804,51100.0
2006-05-01 12:10:00,58.34,58.46,58.34,58.37,59600.0,40.0942,40.1766,40.0942,40.1148,59600.0
2006-05-01 12:15:00,58.39,58.43,58.32,58.4,36000.0,40.1285,40.156,40.0804,40.1354,36000.0
2006-05-01 12:20:00,58.39,58.44,58.33,58.35,25300.0,40.1285,40.1629,40.0873,40.101,25300.0
2006-05-01 12:25:00,58.35,58.41,58.33,58.35,37000.0,40.101,40.1423,40.0873,40.101,37000.0
2006-05-01 12:30:00,58.35,58.45,58.31,58.39,46600.0,40.101,40.1698,40.0735,40.1285,46600.0
2006-05-01 12:35:00,58.42,58.59,58.35,58.4,73600.0,40.1491,40.266,40.101,40.1354,73600.0
2006-05-01 12:40:00,58.4,58.43,58.35,58.4,20200.0,40.1354,40.156,40.101,40.1354,20200.0
2006-05-01 12:45:00,58.38,58.38,58.23,58.33,40400.0,40.1217,40.1217,40.0186,40.0873,40400.0
2006-05-01 12:50:00,58.34,58.35,58.07,58.11,90500.0,40.0942,40.101,39.9086,39.9361,90500.0
2006-05-01 12:55:00,58.11,58.12,57.93,57.99,103500.0,39.9361,39.943,39.8124,39.8536,103500.0
2006-05-01 13:00:00,57.99,58.18,57.94,58.11,57200.0,39.8536,39.9842,39.8193,39.9361,57200.0
2006-05-01 13:05:00,58.11,58.31,58.11,58.21,48400.0,39.9361,40.0735,39.9361,40.0048,48400.0
2006-05-01 13:10:00,58.22,58.35,58.21,58.33,37000.0,40.0117,40.101,40.0048,40.0873,37000.0
2006-05-01 13:15:00,58.33,58.45,58.3,58.37,55100.0,40.0873,40.1698,40.0667,40.1148,55100.0
2006-05-01 13:20:00,58.36,58.6,58.35,58.56,54600.0,40.1079,40.2729,40.101,40.2454,54600.0
2006-05-01 13:25:00,58.55,58.58,58.47,58.56,47200.0,40.2385,40.2591,40.1835,40.2454,47200.0
2006-05-01 13:30:00,58.56,58.6,58.49,58.57,23200.0,40.2454,40.2729,40.1973,40.2522,23200.0
2006-05-01 13:35:00,58.56,58.57,58.51,58.54,26600.0,40.2454,40.2522,40.211,40.2316,26600.0
2006-05-01 13:40:00,58.53,58.63,58.48,58.49,40900.0,40.2247,40.2935,40.1904,40.1973,40900.0
2006-05-01 13:45:00,58.48,58.57,58.42,58.57,43700.0,40.1904,40.2522,40.1491,40.2522,43700.0
2006-05-01 13:50:00,58.56,58.63,58.53,58.6,31800.0,40.2454,40.2935,40.2247,40.2729,31800.0
2006-05-01 13:55:00,58.61,58.65,58.53,58.55,29600.0,40.2797,40.3072,40.2247,40.2385,29600.0
2006-05-01 14:00:00,58.56,58.6,58.51,58.57,35000.0,40.2454,40.2729,40.211,40.2522,35000.0
2006-05-01 14:05:00,58.54,58.6,58.51,58.6,34200.0,40.2316,40.2729,40.211,40.2729,34200.0
2006-05-01 14:10:00,58.59,58.64,58.57,58.6,26400.0,40.266,40.3003,40.2522,40.2729,26400.0
2006-05-01 14:15:00,58.61,58.62,58.57,58.6,21900.0,40.2797,40.2866,40.2522,40.2729,21900.0
2006-05-01 14:20:00,58.6,58.63,58.57,58.61,15500.0,40.2729,40.2935,40.2522,40.2797,15500.0
2006-05-01 14:25:00,58.62,58.68,58.62,58.66,23600.0,40.2866,40.3278,40.2866,40.3141,23600.0
2006-05-01 14:30:00,58.66,58.69,58.56,58.58,25100.0,40.3141,40.3347,40.2454,40.2591,25100.0
2006-05-01 14:35:00,58.58,58.59,58.52,58.53,38700.0,40.2591,40.266,40.2179,40.2247,38700.0
2006-05-01 14:40:00,58.53,58.54,58.46,58.46,39400.0,40.2247,40.2316,40.1766,40.1766,39400.0
2006-05-01 14:45:00,58.46,58.47,58.43,58.44,36800.0,40.1766,40.1835,40.156,40.1629,36800.0
2006-05-01 14:50:00,58.43,58.44,58.37,58.38,28100.0,40.156,40.1629,40.1148,40.1217,28100.0
2006-05-01 14:55:00,58.38,58.4,58.35,58.39,35600.0,40.1217,40.1354,40.101,40.1285,35600.0
2006-05-01 15:00:00,58.39,58.4,58.37,58.38,42400.0,40.1285,40.1354,40.1148,40.1217,42400.0
2006-05-01 15:05:00,58.39,58.43,58.38,58.42,30500.0,40.1285,40.156,40.1217,40.1491,30500.0
2006-05-01 15:10:00,58.41,58.49,58.41,58.49,26200.0,40.1423,40.1973,40.1423,40.1973,26200.0
2006-05-01 15:15:00,58.47,58.5,58.32,58.33,64100.0,40.1835,40.2041,40.0804,40.0873,64100.0
2006-05-01 15:20:00,58.32,58.32,58.06,58.16,108000.0,40.0804,40.0804,39.9017,39.9705,108000.0
2006-05-01 15:25:00,58.16,58.27,58.14,58.19,68600.0,39.9705,40.0461,39.9567,39.9911,68600.0
2006-05-01 15:30:00,58.2,58.22,57.97,58.01,112900.0,39.998,40.0117,39.8399,39.8674,112900.0
2006-05-01 15:35:00,58.01,58.04,57.86,58.0,78800.0,39.8674,39.888,39.7643,39.8605,78800.0
2006-05-01 15:40:00,58.0,58.07,57.96,57.96,87900.0,39.8605,39.9086,39.833,39.833,87900.0
2006-05-01 15:45:00,57.96,58.15,57.89,58.14,107300.0,39.833,39.9636,39.7849,39.9567,107300.0
2006-05-01 15:50:00,58.14,58.14,57.99,58.0,130800.0,39.9567,39.9567,39.8536,39.8605,130800.0
2006-05-01 15:55:00,58.0,58.0,57.91,57.93,247900.0,39.8605,39.8605,39.7986,39.8124,247900.0
2006-05-02 09:30:00,58.01,58.23,58.01,58.19,216300.0,39.8674,40.0186,39.8674,39.9911,216300.0
2006-05-02 09:35:00,58.15,58.82,57.75,58.06,201300.0,39.9636,40.424,39.6887,39.9017,201300.0
2006-05-02 09:40:00,58.03,58.19,58.03,58.14,133900.0,39.8811,39.9911,39.8811,39.9567,133900.0
2006-05-02 09:45:00,58.15,58.32,58.12,58.25,98300.0,39.9636,40.0804,39.943,40.0323,98300.0
2006-05-02 09:50:00,58.26,58.3,58.08,58.13,92600.0,40.0392,40.0667,39.9155,39.9498,92600.0
2006-05-02 09:55:00,58.14,58.22,57.89,57.9,85000.0,39.9567,40.0117,39.7849,39.7918,85000.0
2006-05-02 10:00:00,57.9,58.05,57.85,58.02,85100.0,39.7918,39.8949,39.7574,39.8742,85100.0
2006-05-02 10:05:00,58.04,58.15,57.9,58.1,86400.0,39.888,39.9636,39.7918,39.9292,86400.0
2006-05-02 10:10:00,58.11,58.12,57.94,58.06,63000.0,39.9361,39.943,39.8193,39.9017,63000.0
2006-05-02 10:15:00,58.06,58.2,57.97,58.19,130500.0,39.9017,39.998,39.8399,39.9911,130500.0
2006-05-02 10:20:00,58.17,58.34,58.17,58.34,149200.0,39.9773,40.0942,39.9773,40.0942,149200.0
2006-05-02 10:25:00,58.32,58.44,58.21,58.32,125000.0,40.0804,40.1629,40.0048,40.0804,125000.0
2006-05-02 10:30:00,58.33,58.45,58.2,58.44,111000.0,40.0873,40.1698,39.998,40.1629,111000.0
2006-05-02 10:35:00,58.46,58.47,58.19,58.24,84700.0,40.1766,40.1835,39.9911,40.0254,84700.0
2006-05-02 10:40:00,58.25,58.28,57.95,58.07,100700.0,40.0323,40.0529,39.8261,39.9086,100700.0
2006-05-02 10:45:00,58.09,58.14,57.99,58.08,106900.0,39.9224,39.9567,39.8536,39.9155,106900.0
2006-05-02 10:50:00,58.09,58.33,58.04,58.31,141100.0,39.9224,40.0873,39.888,40.0735,141100.0
2006-05-02 10:55:00,58.32,58.32,58.08,58.09,125500.0,40.0804,40.0804,39.9155,39.9224,125500.0
2006-05-02 11:00:00,58.09,58.1,57.97,58.1,96300.0,39.9224,39.9292,39.8399,39.9292,96300.0
2006-05-02 11:05:00,58.07,58.11,57.92,58.04,120200.0,39.9086,39.9361,39.8055,39.888,120200.0
2006-05-02 11:10:00,58.07,58.13,58.0,58.04,65900.0,39.9086,39.9498,39.8605,39.888,65900.0
2006-05-02 11:15:00,58.02,58.14,57.9,58.1,97100.0,39.8742,39.9567,39.7918,39.9292,97100.0
2006-05-02 11:20:00,58.09,58.1,57.95,58.01,119600.0,39.9224,39.9292,39.8261,39.8674,119600.0
2006-05-02 11:25:00,58.02,58.05,57.91,57.95,75700.0,39.8742,39.8949,39.7986,39.8261,75700.0
2006-05-02 11:30:00,57.95,57.97,57.79,57.82,124900.0,39.8261,39.8399,39.7162,39.7368,124900.0
2006-05-02 11:35:00,57.83,57.85,57.62,57.66,150800.0,39.7437,39.7574,39.5993,39.6268,150800.0
2006-05-02 11:40:00,57.66,57.73,57.59,57.59,96100.0,39.6268,39.6749,39.5787,39.5787,96100.0
2006-05-02 11:45:00,57.6,57.63,57.46,57.46,125900.0,39.5856,39.6062,39.4894,39.4894,125900.0
2006-05-02 11:50:00,57.45,57.45,57.3,57.35,133200.0,39.4825,39.4825,39.3794,39.4138,133200.0
2006-05-02 11:55:00,57.35,57.38,56.85,56.94,270200.0,39.4138,39.4344,39.0702,39.132,270200.0
2006-05-02 12:00:00,56.95,57.07,56.71,56.78,204100.0,39.1389,39.2214,38.9739,39.0221,204100.0
2006-05-02 12:05:00,56.78,56.93,56.73,56.74,173100.0,39.0221,39.1251,38.9877,38.9946,173100.0
2006-05-02 12:10:00,56.77,56.84,56.67,56.7,202000.0,39.0152,39.0633,38.9465,38.9671,202000.0
2006-05-02 12:15:00,56.7,56.76,56.52,56.52,181600.0,38.9671,39.0083,38.8434,38.8434,181600.0
2006-05-02 12:20:00,56.52,56.63,56.51,56.54,111200.0,38.8434,38.919,38.8365,38.8571,111200.0
2006-05-02 12:25:00,56.53,56.55,55.85,55.85,302000.0,38.8502,38.864,38.3829,38.3829,302000.0
2006-05-02 12:30:00,55.86,56.24,55.82,56.13,326200.0,38.3898,38.6509,38.3623,38.5753,326200.0
2006-05-02 12:35:00,56.14,56.4,56.12,56.37,232200.0,38.5822,38.7609,38.5685,38.7403,232200.0
2006-05-02 12:40:00,56.38,56.44,56.28,56.37,146500.0,38.7472,38.7884,38.6784,38.7403,146500.0
2006-05-02 12:45:00,56.4,56.8,56.38,56.69,116900.0,38.7609,39.0358,38.7472,38.9602,116900.0
2006-05-02 12:50:00,56.74,56.76,56.55,56.61,119700.0,38.9946,39.0083,38.864,38.9052,119700.0
2006-05-02 12:55:00,56.63,56.79,56.63,56.68,94100.0,38.919,39.0289,38.919,38.9533,94100.0
2006-05-02 13:00:00,56.7,56.9,56.65,56.88,100000.0,38.9671,39.1045,38.9327,39.0908,100000.0
2006-05-02 13:05:00,56.87,57.15,56.86,57.12,132600.0,39.0839,39.2763,39.077,39.2557,132600.0
2006-05-02 13:10:00,57.1,57.35,57.04,57.04,155400.0,39.242,39.4138,39.2007,39.2007,155400.0
2006-05-02 13:15:00,57.04,57.19,56.97,57.19,239400.0,39.2007,39.3038,39.1526,39.3038,239400.0
2006-05-02 13:20:00,57.2,57.2,57.0,57.08,160200.0,39.3107,39.3107,39.1733,39.2282,160200.0
2006-05-02 13:25:00,57.1,57.23,57.1,57.12,117700.0,39.242,39.3313,39.242,39.2557,117700.0
2006-05-02 13:30:00,57.14,57.15,57.05,57.1,106700.0,39.2695,39.2763,39.2076,39.242,106700.0
2006-05-02 13:35:00,57.1,57.29,57.06,57.25,87100.0,39.242,39.3726,39.2145,39.3451,87100.0
2006-05-02 13:40:00,57.25,57.41,57.25,57.31,176500.0,39.3451,39.455,39.3451,39.3863,176500.0
2006-05-02 13:45:00,57.32,57.43,57.27,57.34,60500.0,39.3932,39.4688,39.3588,39.4069,60500.0
2006-05-02 13:50:00,57.35,57.35,57.25,57.3,62100.0,39.4138,39.4138,39.3451,39.3794,62100.0
2006-05-02 13:55:00,57.28,57.37,57.28,57.36,53400.0,39.3657,39.4275,39.3657,39.4207,53400.0
2006-05-02 14:00:00,57.36,57.55,57.34,57.54,97700.0,39.4207,39.5512,39.4069,39.5444,97700.0
2006-05-02 14:05:00,57.55,57.58,57.44,57.56,79800.0,39.5512,39.5719,39.4756,39.5581,79800.0
2006-05-02 14:10:00,57.54,57.64,57.51,57.55,75600.0,39.5444,39.6131,39.5237,39.5512,75600.0
2006-05-02 14:15:00,57.55,57.55,57.35,57.39,70300.0,39.5512,39.5512,39.4138,39.4413,70300.0
2006-05-02 14:20:00,57.4,57.54,57.39,57.54,39400.0,39.4482,39.5444,39.4413,39.5444,39400.0
2006-05-02 14:25:00,57.52,57.66,57.51,57.58,66800.0,39.5306,39.6268,39.5237,39.5719,66800.0
2006-05-02 14:30:00,57.59,57.66,57.57,57.61,75900.0,39.5787,39.6268,39.565,39.5925,75900.0
2006-05-02 14:35:00,57.6,57.92,57.6,57.89,152900.0,39.5856,39.8055,39.5856,39.7849,152900.0
2006-05-02 14:40:00,57.9,57.91,57.72,57.77,109800.0,39.7918,39.7986,39.6681,39.7024,109800.0
2006-05-02 14:45:00,57.77,57.78,57.62,57.64,133500.0,39.7024,39.7093,39.5993,39.6131,133500.0
2006-05-02 14:50:00,57.64,57.89,57.64,57.8,127900.0,39.6131,39.7849,39.6131,39.7231,127900.0
2006-05-02 14:55:00,57.78,57.79,57.6,57.71,78200.0,39.7093,39.7162,39.5856,39.6612,78200.0
2006-05-02 15:00:00,57.7,57.75,57.67,57.68,100400.0,39.6543,39.6887,39.6337,39.6406,100400.0
2006-05-02 15:05:00,57.69,57.8,57.64,57.79,51400.0,39.6475,39.7231,39.6131,39.7162,51400.0
2006-05-02 15:10:00,57.78,57.91,57.76,57.9,87100.0,39.7093,39.7986,39.6956,39.7918,87100.0
2006-05-02 15:15:00,57.9,57.9,57.77,57.8,50700.0,39.7918,39.7918,39.7024,39.7231,50700.0
2006-05-02 15:20:00,57.79,57.85,57.7,57.78,66900.0,39.7162,39.7574,39.6543,39.7093,66900.0
2006-05-02 15:25:00,57.8,57.82,57.69,57.73,37700.0,39.7231,39.7368,39.6475,39.6749,37700.0
2006-05-02 15:30:00,57.74,57.85,57.68,57.78,85000.0,39.6818,39.7574,39.6406,39.7093,85000.0
2006-05-02 15:35:00,57.82,57.82,57.74,57.8,60400.0,39.7368,39.7368,39.6818,39.7231,60400.0
2006-05-02 15:40:00,57.81,57.82,57.76,57.78,82200.0,39.7299,39.7368,39.6956,39.7093,82200.0
2006-05-02 15:45:00,57.78,57.84,57.77,57.78,182400.0,39.7093,39.7505,39.7024,39.7093,182400.0
2006-05-02 15:50:00,57.78,57.78,57.56,57.56,117300.0,39.7093,39.7093,39.5581,39.5581,117300.0
2006-05-02 15:55:00,57.57,57.67,57.5,57.64,180800.0,39.565,39.6337,39.5169,39.6131,180800.0
2006-05-03 09:30:00,58.03,58.25,57.75,57.92,226200.0,39.8811,40.0323,39.6887,39.8055,226200.0
2006-05-03 09:35:00,57.95,58.2,57.75,57.8,230700.0,39.8261,39.998,39.6887,39.7231,230700.0
2006-05-03 09:40:00,57.8,57.89,57.31,57.33,202500.0,39.7231,39.7849,39.3863,39.4,202500.0
2006-05-03 09:45:00,57.32,57.35,57.05,57.3,173400.0,39.3932,39.4138,39.2076,39.3794,173400.0
2006-05-03 09:50:00,57.25,57.31,56.91,56.91,185200.0,39.3451,39.3863,39.1114,39.1114,185200.0
2006-05-03 09:55:00,57.0,57.11,56.89,57.04,156300.0,39.1733,39.2488,39.0977,39.2007,156300.0
2006-05-03 10:00:00,57.03,57.05,56.63,56.67,150800.0,39.1939,39.2076,38.919,38.9465,150800.0
2006-05-03 10:05:00,56.67,56.73,56.31,56.33,205400.0,38.9465,38.9877,38.699,38.7128,205400.0
2006-05-03 10:10:00,56.32,56.4,56.0,56.19,264000.0,38.7059,38.7609,38.486,38.6166,264000.0
2006-05-03 10:15:00,56.19,56.25,56.0,56.14,222600.0,38.6166,38.6578,38.486,38.5822,222600.0
2006-05-03 10:20:00,56.15,58.0,56.0,56.24,356100.0,38.5891,39.8605,38.486,38.6509,356100.0
2006-05-03 10:25:00,56.27,56.57,56.16,56.44,202200.0,38.6716,38.8777,38.596,38.7884,202200.0
2006-05-03 10:30:00,56.43,56.5,56.08,56.08,145300.0,38.7815,38.8296,38.541,38.541,145300.0
2006-05-03 10:35:00,56.08,56.13,55.47,55.5,393900.0,38.541,38.5753,38.1218,38.1424,393900.0
2006-05-03 10:40:00,55.47,56.15,55.47,56.07,348700.0,38.1218,38.5891,38.1218,38.5341,348700.0
2006-05-03 10:45:00,56.08,56.14,55.82,55.98,157200.0,38.541,38.5822,38.3623,38.4723,157200.0
2006-05-03 10:50:00,55.98,56.08,55.85,56.01,114500.0,38.4723,38.541,38.3829,38.4929,114500.0
2006-05-03 10:55:00,55.98,56.17,55.89,55.97,144000.0,38.4723,38.6028,38.4104,38.4654,144000.0
2006-05-03 11:00:00,55.96,56.04,55.7,55.94,145300.0,38.4585,38.5135,38.2798,38.4448,145300.0
2006-05-03 11:05:00,55.94,56.23,55.91,56.08,200900.0,38.4448,38.6441,38.4241,38.541,200900.0
2006-05-03 11:10:00,56.08,56.35,56.05,56.19,142500.0,38.541,38.7265,38.5204,38.6166,142500.0
2006-05-03 11:15:00,56.19,56.33,56.19,56.31,109200.0,38.6166,38.7128,38.6166,38.699,109200.0
2006-05-03 11:20:00,56.31,56.41,56.2,56.41,139200.0,38.699,38.7678,38.6235,38.7678,139200.0
2006-05-03 11:25:00,56.4,56.46,56.27,56.37,128500.0,38.7609,38.8021,38.6716,38.7403,128500.0
2006-05-03 11:30:00,56.35,56.38,56.16,56.22,122000.0,38.7265,38.7472,38.596,38.6372,122000.0
2006-05-03 11:35:00,56.24,56.25,56.0,56.0,173200.0,38.6509,38.6578,38.486,38.486,173200.0
2006-05-03 11:40:00,56.0,56.1,55.91,56.02,91500.0,38.486,38.5547,38.4241,38.4997,91500.0
2006-05-03 11:45:00,55.99,56.05,55.85,56.03,160900.0,38.4791,38.5204,38.3829,38.5066,160900.0
2006-05-03 11:50:00,56.03,56.03,55.76,55.81,138900.0,38.5066,38.5066,38.3211,38.3554,138900.0
2006-05-03 11:55:00,55.81,56.0,55.81,55.97,184400.0,38.3554,38.486,38.3554,38.4654,184400.0
2006-05-03 12:00:00,55.97,56.03,55.92,56.01,59600.0,38.4654,38.5066,38.431,38.4929,59600.0
2006-05-03 12:05:00,56.0,56.06,55.98,56.06,92200.0,38.486,38.5272,38.4723,38.5272,92200.0
2006-05-03 12:10:00,56.07,56.15,56.06,56.1,76000.0,38.5341,38.5891,38.5272,38.5547,76000.0
2006-05-03 12:15:00,56.1,56.23,56.05,56.21,253800.0,38.5547,38.6441,38.5204,38.6303,253800.0
2006-05-03 12:20:00,56.18,56.3,56.13,56.25,147900.0,38.6097,38.6922,38.5753,38.6578,147900.0
2006-05-03 12:25:00,56.25,56.26,56.03,56.11,99600.0,38.6578,38.6647,38.5066,38.5616,99600.0
2006-05-03 12:30:00,56.14,56.14,55.89,55.9,86300.0,38.5822,38.5822,38.4104,38.4173,86300.0
2006-05-03 12:35:00,55.9,56.2,55.87,56.08,163700.0,38.4173,38.6235,38.3967,38.541,163700.0
2006-05-03 12:40:00,56.09,56.19,56.04,56.12,41600.0,38.5479,38.6166,38.5135,38.5685,41600.0
2006-05-03 12:45:00,56.15,56.22,56.06,56.21,141600.0,38.5891,38.6372,38.5272,38.6303,141600.0
2006-05-03 12:50:00,56.19,56.24,56.08,56.1,159500.0,38.6166,38.6509,38.541,38.5547,159500.0
2006-05-03 12:55:00,56.11,56.14,55.93,55.99,60200.0,38.5616,38.5822,38.4379,38.4791,60200.0
2006-05-03 13:00:00,55.99,56.04,55.87,55.98,93300.0,38.4791,38.5135,38.3967,38.4723,93300.0
2006-05-03 13:05:00,56.0,56.15,55.96,56.15,66000.0,38.486,38.5891,38.4585,38.5891,66000.0
2006-05-03 13:10:00,56.15,56.15,56.0,56.02,79500.0,38.5891,38.5891,38.486,38.4997,79500.0
2006-05-03 13:15:00,56.02,56.03,55.84,55.87,67500.0,38.4997,38.5066,38.376,38.3967,67500.0
2006-05-03 13:20:00,55.86,55.97,55.81,55.87,70300.0,38.3898,38.4654,38.3554,38.3967,70300.0
2006-05-03 13:25:00,55.87,55.87,55.62,55.64,130300.0,38.3967,38.3967,38.2248,38.2386,130300.0
2006-05-03 13:30:00,55.63,55.76,55.56,55.75,111200.0,38.2317,38.3211,38.1836,38.3142,111200.0
2006-05-03 13:35:00,55.72,55.83,55.71,55.75,76600.0,38.2936,38.3692,38.2867,38.3142,76600.0
2006-05-03 13:40:00,55.75,55.76,55.6,55.67,130700.0,38.3142,38.3211,38.2111,38.2592,130700.0
2006-05-03 13:45:00,55.67,55.67,55.53,55.58,205400.0,38.2592,38.2592,38.163,38.1974,205400.0
2006-05-03 13:50:00,55.58,55.62,55.34,55.39,186900.0,38.1974,38.2248,38.0324,38.0668,186900.0
2006-05-03 13:55:00,55.39,55.51,55.37,55.41,143000.0,38.0668,38.1492,38.053,38.0805,143000.0
2006-05-03 14:00:00,55.4,55.41,55.27,55.3,270800.0,38.0737,38.0805,37.9843,38.0049,270800.0
2006-05-03 14:05:00,55.3,55.32,55.0,55.14,283900.0,38.0049,38.0187,37.7988,37.895,283900.0
2006-05-03 14:10:00,55.14,55.25,55.1,55.23,105800.0,37.895,37.9706,37.8675,37.9568,105800.0
2006-05-03 14:15:00,55.22,55.32,55.2,55.27,83600.0,37.9499,38.0187,37.9362,37.9843,83600.0
2006-05-03 14:20:00,55.26,55.37,55.26,55.37,106400.0,37.9774,38.053,37.9774,38.053,106400.0
2006-05-03 14:25:00,55.36,55.39,55.26,55.35,68200.0,38.0462,38.0668,37.9774,38.0393,68200.0
2006-05-03 14:30:00,55.36,55.47,55.34,55.47,72200.0,38.0462,38.1218,38.0324,38.1218,72200.0
2006-05-03 14:35:00,55.47,55.63,55.46,55.6,100200.0,38.1218,38.2317,38.1149,38.2111,100200.0
2006-05-03 14:40:00,55.6,55.63,55.5,55.63,70500.0,38.2111,38.2317,38.1424,38.2317,70500.0
2006-05-03 14:45:00,55.6,55.66,55.38,55.44,137200.0,38.2111,38.2523,38.0599,38.1011,137200.0
2006-05-03 14:50:00,55.43,55.55,55.39,55.49,98300.0,38.0943,38.1767,38.0668,38.1355,98300.0
2006-05-03 14:55:00,55.51,55.7,55.47,55.69,93500.0,38.1492,38.2798,38.1218,38.273,93500.0
2006-05-03 15:00:00,55.69,55.73,55.5,55.55,191300.0,38.273,38.3004,38.1424,38.1767,191300.0
2006-05-03 15:05:00,55.56,55.58,55.35,55.51,209600.0,38.1836,38.1974,38.0393,38.1492,209600.0
2006-05-03 15:10:00,55.51,55.63,55.51,55.52,81600.0,38.1492,38.2317,38.1492,38.1561,81600.0
2006-05-03 15:15:00,55.52,55.65,55.5,55.62,98000.0,38.1561,38.2455,38.1424,38.2248,98000.0
2006-05-03 15:20:00,55.63,55.79,55.62,55.79,78600.0,38.2317,38.3417,38.2248,38.3417,78600.0
2006-05-03 15:25:00,55.78,55.8,55.66,55.7,77500.0,38.3348,38.3486,38.2523,38.2798,77500.0
2006-05-03 15:30:00,55.7,56.02,55.7,55.96,147400.0,38.2798,38.4997,38.2798,38.4585,147400.0
2006-05-03 15:35:00,55.96,56.18,55.94,56.17,175500.0,38.4585,38.6097,38.4448,38.6028,175500.0
2006-05-03 15:40:00,56.16,56.18,56.0,56.12,167700.0,38.596,38.6097,38.486,38.5685,167700.0
2006-05-03 15:45:00,56.13,56.14,56.0,56.08,180500.0,38.5753,38.5822,38.486,38.541,180500.0
2006-05-03 15:50:00,56.09,56.28,56.08,56.08,160100.0,38.5479,38.6784,38.541,38.541,160100.0
2006-05-03 15:55:00,56.09,56.12,55.94,56.07,242900.0,38.5479,38.5685,38.4448,38.5341,242900.0
2006-05-04 09:30:00,56.33,56.5,56.28,56.49,175500.0,38.7128,38.8296,38.6784,38.8228,175500.0
2006-05-04 09:35:00,56.49,56.61,56.13,56.14,188200.0,38.8228,38.9052,38.5753,38.5822,188200.0
2006-05-04 09:40:00,56.14,56.23,55.7,55.7,205500.0,38.5822,38.6441,38.2798,38.2798,205500.0
2006-05-04 09:45:00,55.7,56.24,55.62,56.03,144900.0,38.2798,38.6509,38.2248,38.5066,144900.0
2006-05-04 09:50:00,56.0,56.39,55.82,56.25,154900.0,38.486,38.754,38.3623,38.6578,154900.0
2006-05-04 09:55:00,56.24,56.28,56.09,56.23,119200.0,38.6509,38.6784,38.5479,38.6441,119200.0
2006-05-04 10:00:00,56.24,56.41,56.14,56.38,143600.0,38.6509,38.7678,38.5822,38.7472,143600.0
2006-05-04 10:05:00,56.4,56.43,56.15,56.26,165600.0,38.7609,38.7815,38.5891,38.6647,165600.0
2006-05-04 10:10:00,56.28,56.34,56.2,56.34,180100.0,38.6784,38.7197,38.6235,38.7197,180100.0
2006-05-04 10:15:00,56.34,56.39,56.29,56.37,103400.0,38.7197,38.754,38.6853,38.7403,103400.0
2006-05-04 10:20:00,56.37,56.45,56.3,56.41,194700.0,38.7403,38.7953,38.6922,38.7678,194700.0
2006-05-04 10:25:00,56.41,56.45,56.16,56.17,150600.0,38.7678,38.7953,38.596,38.6028,150600.0
2006-05-04 10:30:00,56.19,56.33,56.13,56.3,140900.0,38.6166,38.7128,38.5753,38.6922,140900.0
2006-05-04 10:35:00,56.3,56.31,56.2,56.24,95100.0,38.6922,38.699,38.6235,38.6509,95100.0
2006-05-04 10:40:00,56.22,56.3,56.2,56.29,114200.0,38.6372,38.6922,38.6235,38.6853,114200.0
2006-05-04 10:45:00,56.3,56.49,56.29,56.44,155200.0,38.6922,38.8228,38.6853,38.7884,155200.0
2006-05-04 10:50:00,56.43,56.65,56.42,56.5,294600.0,38.7815,38.9327,38.7746,38.8296,294600.0
2006-05-04 10:55:00,56.5,56.5,56.14,56.16,172600.0,38.8296,38.8296,38.5822,38.596,172600.0
2006-05-04 11:00:00,56.17,56.3,56.17,56.3,68400.0,38.6028,38.6922,38.6028,38.6922,68400.0
2006-05-04 11:05:00,56.3,56.3,56.09,56.19,92500.0,38.6922,38.6922,38.5479,38.6166,92500.0
2006-05-04 11:10:00,56.2,56.23,56.09,56.12,112300.0,38.6235,38.6441,38.5479,38.5685,112300.0
2006-05-04 11:15:00,56.13,56.34,55.93,56.3,133400.0,38.5753,38.7197,38.4379,38.6922,133400.0
2006-05-04 11:20:00,56.3,56.6,56.3,56.56,133000.0,38.6922,38.8984,38.6922,38.8709,133000.0
2006-05-04 11:25:00,56.56,56.81,56.54,56.8,116100.0,38.8709,39.0427,38.8571,39.0358,116100.0
2006-05-04 11:30:00,56.8,56.95,56.79,56.83,154200.0,39.0358,39.1389,39.0289,39.0564,154200.0
2006-05-04 11:35:00,56.81,56.83,56.68,56.69,82100.0,39.0427,39.0564,38.9533,38.9602,82100.0
2006-05-04 11:40:00,56.7,56.83,56.69,56.82,58100.0,38.9671,39.0564,38.9602,39.0495,58100.0
2006-05-04 11:45:00,56.8,56.95,56.8,56.88,86500.0,39.0358,39.1389,39.0358,39.0908,86500.0
2006-05-04 11:50:00,56.89,56.95,56.74,56.77,90300.0,39.0977,39.1389,38.9946,39.0152,90300.0
2006-05-04 11:55:00,56.76,56.78,56.6,56.73,194400.0,39.0083,39.0221,38.8984,38.9877,194400.0
2006-05-04 12:00:00,56.77,56.83,56.64,56.64,53000.0,39.0152,39.0564,38.9258,38.9258,53000.0
2006-05-04 12:05:00,56.66,56.67,56.33,56.33,42400.0,38.9396,38.9465,38.7128,38.7128,42400.0
2006-05-04 12:10:00,56.3,56.37,56.11,56.29,147800.0,38.6922,38.7403,38.5616,38.6853,147800.0
2006-05-04 12:15:00,56.29,56.37,56.17,56.32,59900.0,38.6853,38.7403,38.6028,38.7059,59900.0
2006-05-04 12:20:00,56.32,56.4,56.23,56.27,65000.0,38.7059,38.7609,38.6441,38.6716,65000.0
2006-05-04 12:25:00,56.28,56.43,56.28,56.37,34300.0,38.6784,38.7815,38.6784,38.7403,34300.0
2006-05-04 12:30:00,56.32,56.32,56.1,56.15,87400.0,38.7059,38.7059,38.5547,38.5891,87400.0
2006-05-04 12:35:00,56.15,56.17,55.81,56.11,153500.0,38.5891,38.6028,38.3554,38.5616,153500.0
2006-05-04 12:40:00,56.1,56.41,56.01,56.33,69100.0,38.5547,38.7678,38.4929,38.7128,69100.0
2006-05-04 12:45:00,56.32,56.45,56.26,56.36,59800.0,38.7059,38.7953,38.6647,38.7334,59800.0
2006-05-04 12:50:00,56.31,56.36,56.12,56.16,42400.0,38.699,38.7334,38.5685,38.596,42400.0
2006-05-04 12:55:00,56.15,56.28,56.06,56.18,36800.0,38.5891,38.6784,38.5272,38.6097,36800.0
2006-05-04 13:00:00,56.19,56.36,56.15,56.36,22100.0,38.6166,38.7334,38.5891,38.7334,22100.0
2006-05-04 13:05:00,56.36,56.42,56.27,56.27,31300.0,38.7334,38.7746,38.6716,38.6716,31300.0
2006-05-04 13:10:00,56.26,56.29,56.22,56.24,43900.0,38.6647,38.6853,38.6372,38.6509,43900.0
2006-05-04 13:15:00,56.24,56.27,56.18,56.25,78600.0,38.6509,38.6716,38.6097,38.6578,78600.0
2006-05-04 13:20:00,56.25,56.42,56.25,56.4,78300.0,38.6578,38.7746,38.6578,38.7609,78300.0
2006-05-04 13:25:00,56.4,56.6,56.34,56.6,67900.0,38.7609,38.8984,38.7197,38.8984,67900.0
2006-05-04 13:30:00,56.6,56.73,56.6,56.71,52700.0,38.8984,38.9877,38.8984,38.9739,52700.0
2006-05-04 13:35:00,56.69,56.7,56.45,56.51,52900.0,38.9602,38.9671,38.7953,38.8365,52900.0
2006-05-04 13:40:00,56.49,56.65,56.47,56.63,20500.0,38.8228,38.9327,38.809,38.919,20500.0
2006-05-04 13:45:00,56.63,56.65,56.58,56.61,30400.0,38.919,38.9327,38.8846,38.9052,30400.0
2006-05-04 13:50:00,56.61,56.64,56.42,56.42,52300.0,38.9052,38.9258,38.7746,38.7746,52300.0
2006-05-04 13:55:00,56.41,56.53,56.41,56.49,22300.0,38.7678,38.8502,38.7678,38.8228,22300.0
2006-05-04 14:00:00,56.49,56.63,56.49,56.52,39200.0,38.8228,38.919,38.8228,38.8434,39200.0
2006-05-04 14:05:00,56.51,56.7,56.49,56.7,33400.0,38.8365,38.9671,38.8228,38.9671,33400.0
2006-05-04 14:10:00,56.72,56.77,56.66,56.71,81300.0,38.9808,39.0152,38.9396,38.9739,81300.0
2006-05-04 14:15:00,56.7,56.84,56.7,56.84,66700.0,38.9671,39.0633,38.9671,39.0633,66700.0
2006-05-04 14:20:00,56.84,56.86,56.74,56.81,53300.0,39.0633,39.077,38.9946,39.0427,53300.0
2006-05-04 14:25:00,56.81,56.87,56.79,56.85,33500.0,39.0427,39.0839,39.0289,39.0702,33500.0
2006-05-04 14:30:00,56.85,56.88,56.74,56.82,52800.0,39.0702,39.0908,38.9946,39.0495,52800.0
2006-05-04 14:35:00,56.82,56.86,56.77,56.84,41000.0,39.0495,39.077,39.0152,39.0633,41000.0
2006-05-04 14:40:00,56.83,56.83,56.67,56.74,52400.0,39.0564,39.0564,38.9465,38.9946,52400.0
2006-05-04 14:45:00,56.74,56.76,56.58,56.58,55400.0,38.9946,39.0083,38.8846,38.8846,55400.0
2006-05-04 14:50:00,56.58,56.64,56.55,56.6,67400.0,38.8846,38.9258,38.864,38.8984,67400.0
2006-05-04 14:55:00,56.6,56.71,56.52,56.71,39800.0,38.8984,38.9739,38.8434,38.9739,39800.0
2006-05-04 15:00:00,56.72,56.86,56.71,56.85,52900.0,38.9808,39.077,38.9739,39.0702,52900.0
2006-05-04 15:05:00,56.86,56.86,56.76,56.83,59400.0,39.077,39.077,39.0083,39.0564,59400.0
2006-05-04 15:10:00,56.83,56.89,56.62,56.64,71300.0,39.0564,39.0977,38.9121,38.9258,71300.0
2006-05-04 15:15:00,56.62,56.77,56.58,56.66,34400.0,38.9121,39.0152,38.8846,38.9396,34400.0
2006-05-04 15:20:00,56.69,56.73,56.65,56.7,68100.0,38.9602,38.9877,38.9327,38.9671,68100.0
2006-05-04 15:25:00,56.7,56.74,56.67,56.71,44200.0,38.9671,38.9946,38.9465,38.9739,44200.0
2006-05-04 15:30:00,56.72,56.8,56.72,56.75,38300.0,38.9808,39.0358,38.9808,39.0014,38300.0
2006-05-04 15:35:00,56.78,56.8,56.72,56.72,73700.0,39.0221,39.0358,38.9808,38.9808,73700.0
2006-05-04 15:40:00,56.72,56.74,56.59,56.59,92600.0,38.9808,38.9946,38.8915,38.8915,92600.0
2006-05-04 15:45:00,56.59,56.62,56.5,56.51,74200.0,38.8915,38.9121,38.8296,38.8365,74200.0
2006-05-04 15:50:00,56.52,56.58,56.5,56.54,95200.0,38.8434,38.8846,38.8296,38.8571,95200.0
2006-05-04 15:55:00,56.52,56.62,56.51,56.6,122400.0,38.8434,38.9121,38.8365,38.8984,122400.0
2006-05-05 09:30:00,56.65,56.95,56.56,56.81,161700.0,38.9327,39.1389,38.8709,39.0427,161700.0
2006-05-05 09:35:00,56.8,56.8,56.47,56.58,152700.0,39.0358,39.0358,38.809,38.8846,152700.0
2006-05-05 09:40:00,56.6,56.7,56.3,56.47,138500.0,38.8984,38.9671,38.6922,38.809,138500.0
2006-05-05 09:45:00,56.47,56.75,56.36,56.73,113800.0,38.809,39.0014,38.7334,38.9877,113800.0
2006-05-05 09:50:00,56.74,56.9,56.56,56.66,173300.0,38.9946,39.1045,38.8709,38.9396,173300.0
2006-05-05 09:55:00,56.6,56.76,56.5,56.64,140800.0,38.8984,39.0083,38.8296,38.9258,140800.0
2006-05-05 10:00:00,56.64,56.93,56.6,56.7,130700.0,38.9258,39.1251,38.8984,38.9671,130700.0
2006-05-05 10:05:00,56.69,56.83,56.5,56.54,101400.0,38.9602,39.0564,38.8296,38.8571,101400.0
2006-05-05 10:10:00,56.56,56.56,56.25,56.28,162800.0,38.8709,38.8709,38.6578,38.6784,162800.0
2006-05-05 10:15:00,56.3,56.4,56.04,56.06,191600.0,38.6922,38.7609,38.5135,38.5272,191600.0
2006-05-05 10:20:00,56.06,56.1,55.61,55.66,200400.0,38.5272,38.5547,38.218,38.2523,200400.0
2006-05-05 10:25:00,55.6,55.75,55.55,55.65,193800.0,38.2111,38.3142,38.1767,38.2455,193800.0
2006-05-05 10:30:00,55.63,55.75,55.61,55.69,151600.0,38.2317,38.3142,38.218,38.273,151600.0
2006-05-05 10:35:00,55.69,56.03,55.68,56.0,215800.0,38.273,38.5066,38.2661,38.486,215800.0
2006-05-05 10:40:00,56.05,56.06,55.86,55.92,144900.0,38.5204,38.5272,38.3898,38.431,144900.0
2006-05-05 10:45:00,55.89,55.92,55.72,55.89,116900.0,38.4104,38.431,38.2936,38.4104,116900.0
2006-05-05 10:50:00,55.89,55.95,55.83,55.94,75800.0,38.4104,38.4516,38.3692,38.4448,75800.0
2006-05-05 10:55:00,55.91,56.19,55.9,56.12,193700.0,38.4241,38.6166,38.4173,38.5685,193700.0
2006-05-05 11:00:00,56.15,56.41,56.12,56.32,131300.0,38.5891,38.7678,38.5685,38.7059,131300.0
2006-05-05 11:05:00,56.34,56.37,56.19,56.2,73700.0,38.7197,38.7403,38.6166,38.6235,73700.0
2006-05-05 11:10:00,56.25,56.55,56.22,56.5,86200.0,38.6578,38.864,38.6372,38.8296,86200.0
2006-05-05 11:15:00,56.49,56.58,56.46,56.48,77200.0,38.8228,38.8846,38.8021,38.8159,77200.0
2006-05-05 11:20:00,56.48,56.51,56.4,56.45,53100.0,38.8159,38.8365,38.7609,38.7953,53100.0
2006-05-05 11:25:00,56.47,56.62,56.36,56.62,59800.0,38.809,38.9121,38.7334,38.9121,59800.0
2006-05-05 11:30:00,56.64,56.76,56.47,56.57,82800.0,38.9258,39.0083,38.809,38.8777,82800.0
2006-05-05 11:35:00,56.58,56.65,56.16,56.43,68600.0,38.8846,38.9327,38.596,38.7815,68600.0
2006-05-05 11:40:00,56.42,56.5,56.36,56.47,72300.0,38.7746,38.8296,38.7334,38.809,72300.0
2006-05-05 11:45:00,56.44,56.47,56.32,56.37,53700.0,38.7884,38.809,38.7059,38.7403,53700.0
2006-05-05 11:50:00,56.37,56.38,56.26,56.32,41200.0,38.7403,38.7472,38.6647,38.7059,41200.0
2006-05-05 11:55:00,56.33,56.4,56.25,56.4,22000.0,38.7128,38.7609,38.6578,38.7609,22000.0
2006-05-05 12:00:00,56.41,56.52,56.37,56.43,29600.0,38.7678,38.8434,38.7403,38.7815,29600.0
2006-05-05 12:05:00,56.43,56.44,56.3,56.34,24300.0,38.7815,38.7884,38.6922,38.7197,24300.0
2006-05-05 12:10:00,56.33,56.4,56.27,56.3,38800.0,38.7128,38.7609,38.6716,38.6922,38800.0
2006-05-05 12:15:00,56.3,56.33,56.23,56.33,29800.0,38.6922,38.7128,38.6441,38.7128,29800.0
2006-05-05 12:20:00,56.33,56.37,56.18,56.29,28500.0,38.7128,38.7403,38.6097,38.6853,28500.0
2006-05-05 12:25:00,56.28,56.32,56.27,56.28,27900.0,38.6784,38.7059,38.6716,38.6784,27900.0
2006-05-05 12:30:00,56.29,56.3,56.08,56.13,54900.0,38.6853,38.6922,38.541,38.5753,54900.0
2006-05-05 12:35:00,56.12,56.26,56.09,56.22,46600.0,38.5685,38.6647,38.5479,38.6372,46600.0
2006-05-05 12:40:00,56.23,56.23,55.98,56.06,97400.0,38.6441,38.6441,38.4723,38.5272,97400.0
2006-05-05 12:45:00,56.06,56.08,55.94,56.01,45600.0,38.5272,38.541,38.4448,38.4929,45600.0
2006-05-05 12:50:00,56.0,56.05,55.97,56.02,30000.0,38.486,38.5204,38.4654,38.4997,30000.0
2006-05-05 12:55:00,56.05,56.05,55.96,56.02,60100.0,38.5204,38.5204,38.4585,38.4997,60100.0
2006-05-05 13:00:00,56.0,56.0,55.8,55.89,49400.0,38.486,38.486,38.3486,38.4104,49400.0
2006-05-05 13:05:00,55.89,56.13,55.87,56.13,74200.0,38.4104,38.5753,38.3967,38.5753,74200.0
2006-05-05 13:10:00,56.14,56.34,56.12,56.3,104900.0,38.5822,38.7197,38.5685,38.6922,104900.0
2006-05-05 13:15:00,56.3,56.43,56.28,56.37,53200.0,38.6922,38.7815,38.6784,38.7403,53200.0
2006-05-05 13:20:00,56.37,56.38,56.28,56.3,45000.0,38.7403,38.7472,38.6784,38.6922,45000.0
2006-05-05 13:25:00,56.3,56.35,56.17,56.35,84200.0,38.6922,38.7265,38.6028,38.7265,84200.0
2006-05-05 13:30:00,56.31,56.37,56.3,56.31,40300.0,38.699,38.7403,38.6922,38.699,40300.0
2006-05-05 13:35:00,56.31,56.36,56.3,56.3,42500.0,38.699,38.7334,38.6922,38.6922,42500.0
2006-05-05 13:40:00,56.31,56.36,56.28,56.35,49500.0,38.699,38.7334,38.6784,38.7265,49500.0
2006-05-05 13:45:00,56.37,56.45,56.31,56.32,30200.0,38.7403,38.7953,38.699,38.7059,30200.0
2006-05-05 13:50:00,56.34,56.4,56.3,56.4,26900.0,38.7197,38.7609,38.6922,38.7609,26900.0
2006-05-05 13:55:00,56.4,56.48,56.36,56.39,95000.0,38.7609,38.8159,38.7334,38.754,95000.0
2006-05-05 14:00:00,56.37,56.4,56.25,56.28,48900.0,38.7403,38.7609,38.6578,38.6784,48900.0
2006-05-05 14:05:00,56.3,56.4,56.29,56.36,54600.0,38.6922,38.7609,38.6853,38.7334,54600.0
2006-05-05 14:10:00,56.36,56.42,56.36,56.4,41200.0,38.7334,38.7746,38.7334,38.7609,41200.0
2006-05-05 14:15:00,56.41,56.41,56.31,56.35,52500.0,38.7678,38.7678,38.699,38.7265,52500.0
2006-05-05 14:20:00,56.34,56.49,56.33,56.48,67000.0,38.7197,38.8228,38.7128,38.8159,67000.0
2006-05-05 14:25:00,56.48,56.52,56.4,56.46,67100.0,38.8159,38.8434,38.7609,38.8021,67100.0
2006-05-05 14:30:00,56.45,56.57,56.43,56.53,59500.0,38.7953,38.8777,38.7815,38.8502,59500.0
2006-05-05 14:35:00,56.52,56.55,56.48,56.53,42900.0,38.8434,38.864,38.8159,38.8502,42900.0
2006-05-05 14:40:00,56.53,56.55,56.51,56.52,39800.0,38.8502,38.864,38.8365,38.8434,39800.0
2006-05-05 14:45:00,56.51,56.63,56.51,56.61,67800.0,38.8365,38.919,38.8365,38.9052,67800.0
2006-05-05 14:50:00,56.62,56.64,56.55,56.56,46700.0,38.9121,38.9258,38.864,38.8709,46700.0
2006-05-05 14:55:00,56.56,56.6,56.54,56.55,71700.0,38.8709,38.8984,38.8571,38.864,71700.0
2006-05-05 15:00:00,56.54,56.6,56.41,56.47,55600.0,38.8571,38.8984,38.7678,38.809,55600.0
2006-05-05 15:05:00,56.47,56.58,56.43,56.48,70300.0,38.809,38.8846,38.7815,38.8159,70300.0
2006-05-05 15:10:00,56.48,56.65,56.46,56.57,72100.0,38.8159,38.9327,38.8021,38.8777,72100.0
2006-05-05 15:15:00,56.59,56.62,56.55,56.6,67000.0,38.8915,38.9121,38.864,38.8984,67000.0
2006-05-05 15:20:00,56.56,56.69,56.56,56.64,85000.0,38.8709,38.9602,38.8709,38.9258,85000.0
2006-05-05 15:25:00,56.65,56.65,56.57,56.57,57000.0,38.9327,38.9327,38.8777,38.8777,57000.0
2006-05-05 15:30:00,56.57,56.68,56.56,56.65,67100.0,38.8777,38.9533,38.8709,38.9327,67100.0
2006-05-05 15:35:00,56.65,56.65,56.51,56.58,89100.0,38.9327,38.9327,38.8365,38.8846,89100.0
2006-05-05 15:40:00,56.57,56.57,56.42,56.42,71000.0,38.8777,38.8777,38.7746,38.7746,71000.0
2006-05-05 15:45:00,56.43,56.43,56.05,56.16,147200.0,38.7815,38.7815,38.5204,38.596,147200.0
2006-05-05 15:50:00,56.17,56.33,56.15,56.3,161600.0,38.6028,38.7128,38.5891,38.6922,161600.0
2006-05-05 15:55:00,56.31,56.42,56.28,56.4,133800.0,38.699,38.7746,38.6784,38.7609,133800.0
2006-05-08 09:30:00,56.1,56.24,55.6,55.78,165700.0,38.5547,38.6509,38.2111,38.3348,165700.0
2006-05-08 09:35:00,55.65,55.75,55.36,55.46,130100.0,38.2455,38.3142,38.0462,38.1149,130100.0
2006-05-08 09:40:00,55.5,55.75,55.46,55.65,124600.0,38.1424,38.3142,38.1149,38.2455,124600.0
2006-05-08 09:45:00,55.64,55.83,55.61,55.8,134800.0,38.2386,38.3692,38.218,38.3486,134800.0
2006-05-08 09:50:00,55.79,55.88,55.6,55.61,94900.0,38.3417,38.4035,38.2111,38.218,94900.0
2006-05-08 09:55:00,55.63,55.72,55.5,55.5,121800.0,38.2317,38.2936,38.1424,38.1424,121800.0
2006-05-08 10:00:00,55.48,55.49,55.24,55.24,162300.0,38.1286,38.1355,37.9637,37.9637,162300.0
2006-05-08 10:05:00,55.26,55.35,55.14,55.17,211500.0,37.9774,38.0393,37.895,37.9156,211500.0
2006-05-08 10:10:00,55.18,55.18,54.78,54.91,265700.0,37.9225,37.9225,37.6476,37.7369,265700.0
2006-05-08 10:15:00,54.94,55.15,54.91,54.98,139200.0,37.7575,37.9018,37.7369,37.785,139200.0
2006-05-08 10:20:00,54.95,55.0,54.88,55.0,152300.0,37.7644,37.7988,37.7163,37.7988,152300.0
2006-05-08 10:25:00,55.0,55.15,54.9,55.13,119500.0,37.7988,37.9018,37.73,37.8881,119500.0
2006-05-08 10:30:00,55.1,55.25,55.07,55.24,90200.0,37.8675,37.9706,37.8469,37.9637,90200.0
2006-05-08 10:35:00,55.24,55.24,55.1,55.13,51300.0,37.9637,37.9637,37.8675,37.8881,51300.0
2006-05-08 10:40:00,55.12,55.25,55.11,55.17,53100.0,37.8812,37.9706,37.8743,37.9156,53100.0
2006-05-08 10:45:00,55.17,55.3,55.16,55.29,65400.0,37.9156,38.0049,37.9087,37.9981,65400.0
2006-05-08 10:50:00,55.29,55.52,55.29,55.5,95600.0,37.9981,38.1561,37.9981,38.1424,95600.0
2006-05-08 10:55:00,55.53,55.57,55.4,55.44,77400.0,38.163,38.1905,38.0737,38.1011,77400.0
2006-05-08 11:00:00,55.44,55.61,55.42,55.54,48800.0,38.1011,38.218,38.0874,38.1699,48800.0
2006-05-08 11:05:00,55.55,55.69,55.47,55.62,108700.0,38.1767,38.273,38.1218,38.2248,108700.0
2006-05-08 11:10:00,55.64,55.65,55.43,55.53,73500.0,38.2386,38.2455,38.0943,38.163,73500.0
2006-05-08 11:15:00,55.55,55.61,55.47,55.6,37000.0,38.1767,38.218,38.1218,38.2111,37000.0
2006-05-08 11:20:00,55.56,55.64,55.49,55.57,69200.0,38.1836,38.2386,38.1355,38.1905,69200.0
2006-05-08 11:25:00,55.58,55.67,55.56,55.64,27300.0,38.1974,38.2592,38.1836,38.2386,27300.0
2006-05-08 11:30:00,55.65,55.65,55.57,55.64,36900.0,38.2455,38.2455,38.1905,38.2386,36900.0
2006-05-08 11:35:00,55.65,55.68,55.57,55.64,70700.0,38.2455,38.2661,38.1905,38.2386,70700.0
2006-05-08 11:40:00,55.66,55.68,55.53,55.65,82100.0,38.2523,38.2661,38.163,38.2455,82100.0
2006-05-08 11:45:00,55.64,55.72,55.64,55.69,63600.0,38.2386,38.2936,38.2386,38.273,63600.0
2006-05-08 11:50:00,55.68,55.74,55.68,55.71,54100.0,38.2661,38.3073,38.2661,38.2867,54100.0
2006-05-08 11:55:00,55.72,55.77,55.68,55.74,110200.0,38.2936,38.3279,38.2661,38.3073,110200.0
2006-05-08 12:00:00,55.75,55.79,55.67,55.71,36600.0,38.3142,38.3417,38.2592,38.2867,36600.0
2006-05-08 12:05:00,55.72,55.75,55.54,55.54,30900.0,38.2936,38.3142,38.1699,38.1699,30900.0
2006-05-08 12:10:00,55.53,55.53,55.38,55.45,43400.0,38.163,38.163,38.0599,38.108,43400.0
2006-05-08 12:15:00,55.45,55.45,55.25,55.28,52800.0,38.108,38.108,37.9706,37.9912,52800.0
2006-05-08 12:20:00,55.28,55.31,55.22,55.3,55000.0,37.9912,38.0118,37.9499,38.0049,55000.0
2006-05-08 12:25:00,55.3,55.33,55.25,55.25,24500.0,38.0049,38.0255,37.9706,37.9706,24500.0
2006-05-08 12:30:00,55.29,55.33,55.19,55.3,36100.0,37.9981,38.0255,37.9293,38.0049,36100.0
2006-05-08 12:35:00,55.3,55.47,55.3,55.45,39200.0,38.0049,38.1218,38.0049,38.108,39200.0
2006-05-08 12:40:00,55.43,55.56,55.4,55.54,75100.0,38.0943,38.1836,38.0737,38.1699,75100.0
2006-05-08 12:45:00,55.54,55.71,55.54,55.62,42500.0,38.1699,38.2867,38.1699,38.2248,42500.0
2006-05-08 12:50:00,55.62,55.64,55.48,55.52,29500.0,38.2248,38.2386,38.1286,38.1561,29500.0
2006-05-08 12:55:00,55.52,55.55,55.48,55.55,14500.0,38.1561,38.1767,38.1286,38.1767,14500.0
2006-05-08 13:00:00,55.55,55.68,55.54,55.63,24200.0,38.1767,38.2661,38.1699,38.2317,24200.0
2006-05-08 13:05:00,55.64,55.64,55.55,55.55,15900.0,38.2386,38.2386,38.1767,38.1767,15900.0
2006-05-08 13:10:00,55.56,55.58,55.5,55.53,22700.0,38.1836,38.1974,38.1424,38.163,22700.0
2006-05-08 13:15:00,55.53,55.59,55.5,55.5,19300.0,38.163,38.2042,38.1424,38.1424,19300.0
2006-05-08 13:20:00,55.51,55.57,55.41,55.57,32900.0,38.1492,38.1905,38.0805,38.1905,32900.0
2006-05-08 13:25:00,55.57,55.64,55.55,55.63,31800.0,38.1905,38.2386,38.1767,38.2317,31800.0
2006-05-08 13:30:00,55.61,55.64,55.5,55.55,25800.0,38.218,38.2386,38.1424,38.1767,25800.0
2006-05-08 13:35:00,55.55,55.57,55.52,55.54,16100.0,38.1767,38.1905,38.1561,38.1699,16100.0
2006-05-08 13:40:00,55.53,55.53,55.48,55.51,22800.0,38.163,38.163,38.1286,38.1492,22800.0
2006-05-08 13:45:00,55.52,55.52,55.42,55.47,31400.0,38.1561,38.1561,38.0874,38.1218,31400.0
2006-05-08 13:50:00,55.43,55.45,55.4,55.41,30400.0,38.0943,38.108,38.0737,38.0805,30400.0
2006-05-08 13:55:00,55.41,55.45,55.32,55.41,31000.0,38.0805,38.108,38.0187,38.0805,31000.0
2006-05-08 14:00:00,55.41,55.45,55.38,55.41,14400.0,38.0805,38.108,38.0599,38.0805,14400.0
2006-05-08 14:05:00,55.42,55.46,55.37,55.46,30000.0,38.0874,38.1149,38.053,38.1149,30000.0
2006-05-08 14:10:00,55.44,55.54,55.44,55.53,25200.0,38.1011,38.1699,38.1011,38.163,25200.0
2006-05-08 14:15:00,55.53,55.57,55.5,55.5,32800.0,38.163,38.1905,38.1424,38.1424,32800.0
2006-05-08 14:20:00,55.52,55.59,55.5,55.59,16100.0,38.1561,38.2042,38.1424,38.2042,16100.0
2006-05-08 14:25:00,55.58,55.61,55.57,55.6,25500.0,38.1974,38.218,38.1905,38.2111,25500.0
2006-05-08 14:30:00,55.58,55.71,55.58,55.68,50200.0,38.1974,38.2867,38.1974,38.2661,50200.0
2006-05-08 14:35:00,55.67,55.7,55.65,55.65,21800.0,38.2592,38.2798,38.2455,38.2455,21800.0
2006-05-08 14:40:00,55.66,55.66,55.61,55.64,21100.0,38.2523,38.2523,38.218,38.2386,21100.0
2006-05-08 14:45:00,55.64,55.7,55.63,55.7,17200.0,38.2386,38.2798,38.2317,38.2798,17200.0
2006-05-08 14:50:00,55.69,55.7,55.63,55.67,20400.0,38.273,38.2798,38.2317,38.2592,20400.0
2006-05-08 14:55:00,55.66,55.68,55.62,55.64,12900.0,38.2523,38.2661,38.2248,38.2386,12900.0
2006-05-08 15:00:00,55.63,55.64,55.5,55.54,38900.0,38.2317,38.2386,38.1424,38.1699,38900.0
2006-05-08 15:05:00,55.52,55.55,55.5,55.51,41400.0,38.1561,38.1767,38.1424,38.1492,41400.0
2006-05-08 15:10:00,55.51,55.55,55.5,55.53,34600.0,38.1492,38.1767,38.1424,38.163,34600.0
2006-05-08 15:15:00,55.53,55.55,55.46,55.51,38600.0,38.163,38.1767,38.1149,38.1492,38600.0
2006-05-08 15:20:00,55.5,55.52,55.46,55.52,38000.0,38.1424,38.1561,38.1149,38.1561,38000.0
2006-05-08 15:25:00,55.53,55.58,55.52,55.58,32500.0,38.163,38.1974,38.1561,38.1974,32500.0
2006-05-08 15:30:00,55.57,55.67,55.55,55.64,61600.0,38.1905,38.2592,38.1767,38.2386,61600.0
2006-05-08 15:35:00,55.64,55.69,55.6,55.68,36700.0,38.2386,38.273,38.2111,38.2661,36700.0
2006-05-08 15:40:00,55.69,55.74,55.66,55.67,73100.0,38.273,38.3073,38.2523,38.2592,73100.0
2006-05-08 15:45:00,55.67,55.7,55.64,55.66,52400.0,38.2592,38.2798,38.2386,38.2523,52400.0
2006-05-08 15:50:00,55.66,55.73,55.62,55.7,80600.0,38.2523,38.3004,38.2248,38.2798,80600.0
2006-05-08 15:55:00,55.74,55.78,55.7,55.72,129800.0,38.3073,38.3348,38.2798,38.2936,129800.0
2006-05-09 09:30:00,57.26,57.26,56.5,56.72,207300.0,39.3519,39.3519,38.8296,38.9808,207300.0
2006-05-09 09:35:00,56.8,56.84,56.44,56.7,154000.0,39.0358,39.0633,38.7884,38.9671,154000.0
2006-05-09 09:40:00,56.7,57.05,56.67,56.92,210200.0,38.9671,39.2076,38.9465,39.1183,210200.0
2006-05-09 09:45:00,56.92,56.98,56.81,56.86,124200.0,39.1183,39.1595,39.0427,39.077,124200.0
2006-05-09 09:50:00,56.86,56.87,56.58,56.75,111800.0,39.077,39.0839,38.8846,39.0014,111800.0
2006-05-09 09:55:00,56.73,56.77,56.62,56.73,64700.0,38.9877,39.0152,38.9121,38.9877,64700.0
2006-05-09 10:00:00,56.73,56.87,56.68,56.74,120900.0,38.9877,39.0839,38.9533,38.9946,120900.0
2006-05-09 10:05:00,56.74,56.82,56.54,56.67,90600.0,38.9946,39.0495,38.8571,38.9465,90600.0
2006-05-09 10:10:00,56.73,57.14,56.68,57.02,219500.0,38.9877,39.2695,38.9533,39.187,219500.0
2006-05-09 10:15:00,57.02,57.2,56.96,57.1,148700.0,39.187,39.3107,39.1458,39.242,148700.0
2006-05-09 10:20:00,57.11,57.25,57.0,57.06,174200.0,39.2488,39.3451,39.1733,39.2145,174200.0
2006-05-09 10:25:00,57.07,57.25,56.99,57.24,148300.0,39.2214,39.3451,39.1664,39.3382,148300.0
2006-05-09 10:30:00,57.2,57.25,57.15,57.2,120300.0,39.3107,39.3451,39.2763,39.3107,120300.0
2006-05-09 10:35:00,57.21,57.29,57.07,57.29,247800.0,39.3176,39.3726,39.2214,39.3726,247800.0
2006-05-09 10:40:00,57.29,57.3,57.15,57.23,141900.0,39.3726,39.3794,39.2763,39.3313,141900.0
2006-05-09 10:45:00,57.23,57.32,57.2,57.23,137900.0,39.3313,39.3932,39.3107,39.3313,137900.0
2006-05-09 10:50:00,57.23,57.31,57.15,57.19,148200.0,39.3313,39.3863,39.2763,39.3038,148200.0
2006-05-09 10:55:00,57.19,57.23,57.12,57.21,57300.0,39.3038,39.3313,39.2557,39.3176,57300.0
2006-05-09 11:00:00,57.21,57.3,57.16,57.2,142900.0,39.3176,39.3794,39.2832,39.3107,142900.0
2006-05-09 11:05:00,57.17,57.3,57.16,57.3,72200.0,39.2901,39.3794,39.2832,39.3794,72200.0
2006-05-09 11:10:00,57.29,57.39,57.25,57.31,142900.0,39.3726,39.4413,39.3451,39.3863,142900.0
2006-05-09 11:15:00,57.31,57.57,57.31,57.5,136600.0,39.3863,39.565,39.3863,39.5169,136600.0
2006-05-09 11:20:00,57.49,57.6,57.48,57.53,98400.0,39.51,39.5856,39.5031,39.5375,98400.0
2006-05-09 11:25:00,57.51,57.56,57.41,57.45,114000.0,39.5237,39.5581,39.455,39.4825,114000.0
2006-05-09 11:30:00,57.44,57.5,57.36,57.37,126100.0,39.4756,39.5169,39.4207,39.4275,126100.0
2006-05-09 11:35:00,57.37,57.51,57.34,57.48,97400.0,39.4275,39.5237,39.4069,39.5031,97400.0
2006-05-09 11:40:00,57.49,57.57,57.45,57.5,102700.0,39.51,39.565,39.4825,39.5169,102700.0
2006-05-09 11:45:00,57.51,57.6,57.49,57.56,73100.0,39.5237,39.5856,39.51,39.5581,73100.0
2006-05-09 11:50:00,57.58,57.71,57.54,57.63,129300.0,39.5719,39.6612,39.5444,39.6062,129300.0
2006-05-09 11:55:00,57.61,57.73,57.54,57.68,104700.0,39.5925,39.6749,39.5444,39.6406,104700.0
2006-05-09 12:00:00,57.69,57.71,57.63,57.64,81800.0,39.6475,39.6612,39.6062,39.6131,81800.0
2006-05-09 12:05:00,57.64,57.69,57.53,57.66,103900.0,39.6131,39.6475,39.5375,39.6268,103900.0
2006-05-09 12:10:00,57.66,57.69,57.58,57.58,64500.0,39.6268,39.6475,39.5719,39.5719,64500.0
2006-05-09 12:15:00,57.57,57.58,57.49,57.53,70300.0,39.565,39.5719,39.51,39.5375,70300.0
2006-05-09 12:20:00,57.52,57.62,57.39,57.58,103200.0,39.5306,39.5993,39.4413,39.5719,103200.0
2006-05-09 12:25:00,57.58,57.6,57.53,57.59,39100.0,39.5719,39.5856,39.5375,39.5787,39100.0
2006-05-09 12:30:00,57.59,57.61,57.54,57.55,40800.0,39.5787,39.5925,39.5444,39.5512,40800.0
2006-05-09 12:35:00,57.56,57.73,57.51,57.72,69100.0,39.5581,39.6749,39.5237,39.6681,69100.0
2006-05-09 12:40:00,57.71,57.74,57.62,57.64,98900.0,39.6612,39.6818,39.5993,39.6131,98900.0
2006-05-09 12:45:00,57.64,57.64,57.59,57.59,29700.0,39.6131,39.6131,39.5787,39.5787,29700.0
2006-05-09 12:50:00,57.59,57.6,57.5,57.59,59800.0,39.5787,39.5856,39.5169,39.5787,59800.0
2006-05-09 12:55:00,57.58,57.68,57.58,57.65,31700.0,39.5719,39.6406,39.5719,39.62,31700.0
2006-05-09 13:00:00,57.64,57.65,57.57,57.62,29300.0,39.6131,39.62,39.565,39.5993,29300.0
2006-05-09 13:05:00,57.6,57.71,57.58,57.58,53300.0,39.5856,39.6612,39.5719,39.5719,53300.0
2006-05-09 13:10:00,57.58,57.69,57.57,57.67,48800.0,39.5719,39.6475,39.565,39.6337,48800.0
2006-05-09 13:15:00,57.64,57.67,57.54,57.67,29500.0,39.6131,39.6337,39.5444,39.6337,29500.0
2006-05-09 13:20:00,57.67,57.73,57.66,57.72,72800.0,39.6337,39.6749,39.6268,39.6681,72800.0
2006-05-09 13:25:00,57.72,57.75,57.68,57.72,53000.0,39.6681,39.6887,39.6406,39.6681,53000.0
2006-05-09 13:30:00,57.75,57.79,57.72,57.72,71200.0,39.6887,39.7162,39.6681,39.6681,71200.0
2006-05-09 13:35:00,57.73,57.8,57.71,57.8,43700.0,39.6749,39.7231,39.6612,39.7231,43700.0
2006-05-09 13:40:00,57.8,57.8,57.72,57.77,33600.0,39.7231,39.7231,39.6681,39.7024,33600.0
2006-05-09 13:45:00,57.8,57.85,57.76,57.81,52100.0,39.7231,39.7574,39.6956,39.7299,52100.0
2006-05-09 13:50:00,57.8,57.85,57.78,57.81,27600.0,39.7231,39.7574,39.7093,39.7299,27600.0
2006-05-09 13:55:00,57.81,57.81,57.78,57.8,47200.0,39.7299,39.7299,39.7093,39.7231,47200.0
2006-05-09 14:00:00,57.78,57.8,57.77,57.8,14400.0,39.7093,39.7231,39.7024,39.7231,14400.0
2006-05-09 14:05:00,57.8,57.88,57.8,57.82,68700.0,39.7231,39.778,39.7231,39.7368,68700.0
2006-05-09 14:10:00,57.84,57.88,57.75,57.79,32200.0,39.7505,39.778,39.6887,39.7162,32200.0
2006-05-09 14:15:00,57.81,57.85,57.75,57.85,33700.0,39.7299,39.7574,39.6887,39.7574,33700.0
2006-05-09 14:20:00,57.85,57.88,57.81,57.84,30800.0,39.7574,39.778,39.7299,39.7505,30800.0
2006-05-09 14:25:00,57.83,57.85,57.8,57.81,45300.0,39.7437,39.7574,39.7231,39.7299,45300.0
2006-05-09 14:30:00,57.81,57.88,57.78,57.84,55700.0,39.7299,39.778,39.7093,39.7505,55700.0
2006-05-09 14:35:00,57.84,57.98,57.82,57.93,137700.0,39.7505,39.8468,39.7368,39.8124,137700.0
2006-05-09 14:40:00,57.94,57.97,57.9,57.97,53400.0,39.8193,39.8399,39.7918,39.8399,53400.0
2006-05-09 14:45:00,57.97,58.03,57.44,57.96,139100.0,39.8399,39.8811,39.4756,39.833,139100.0
2006-05-09 14:50:00,57.95,58.0,57.91,57.95,69300.0,39.8261,39.8605,39.7986,39.8261,69300.0
2006-05-09 14:55:00,57.95,58.05,57.95,58.04,77900.0,39.8261,39.8949,39.8261,39.888,77900.0
2006-05-09 15:00:00,58.03,58.15,58.03,58.14,92600.0,39.8811,39.9636,39.8811,39.9567,92600.0
2006-05-09 15:05:00,58.15,58.19,58.11,58.13,131500.0,39.9636,39.9911,39.9361,39.9498,131500.0
2006-05-09 15:10:00,58.13,58.22,58.13,58.14,112200.0,39.9498,40.0117,39.9498,39.9567,112200.0
2006-05-09 15:15:00,58.13,58.15,58.07,58.12,90900.0,39.9498,39.9636,39.9086,39.943,90900.0
2006-05-09 15:20:00,58.12,58.16,58.08,58.09,58500.0,39.943,39.9705,39.9155,39.9224,58500.0
2006-05-09 15:25:00,58.09,58.14,58.08,58.12,91200.0,39.9224,39.9567,39.9155,39.943,91200.0
2006-05-09 15:30:00,58.12,58.12,58.05,58.09,83200.0,39.943,39.943,39.8949,39.9224,83200.0
2006-05-09 15:35:00,58.09,58.18,58.08,58.1,98900.0,39.9224,39.9842,39.9155,39.9292,98900.0
2006-05-09 15:40:00,58.1,58.15,58.01,58.02,106700.0,39.9292,39.9636,39.8674,39.8742,106700.0
2006-05-09 15:45:00,58.03,58.06,57.93,57.94,115400.0,39.8811,39.9017,39.8124,39.8193,115400.0
2006-05-09 15:50:00,57.93,57.96,57.88,57.9,258800.0,39.8124,39.833,39.778,39.7918,258800.0
2006-05-09 15:55:00,57.89,57.96,57.89,57.96,257900.0,39.7849,39.833,39.7849,39.833,257900.0
2006-05-10 09:30:00,57.75,57.85,57.64,57.73,308200.0,39.6887,39.7574,39.6131,39.6749,308200.0
2006-05-10 09:35:00,57.74,57.9,57.69,57.74,144100.0,39.6818,39.7918,39.6475,39.6818,144100.0
2006-05-10 09:40:00,57.73,58.04,57.72,58.0,162000.0,39.6749,39.888,39.6681,39.8605,162000.0
2006-05-10 09:45:00,58.0,58.29,58.0,58.21,217600.0,39.8605,40.0598,39.8605,40.0048,217600.0
2006-05-10 09:50:00,58.21,58.21,58.0,58.01,229200.0,40.0048,40.0048,39.8605,39.8674,229200.0
2006-05-10 09:55:00,58.02,58.1,57.99,58.1,121300.0,39.8742,39.9292,39.8536,39.9292,121300.0
2006-05-10 10:00:00,58.12,58.4,58.08,58.37,156700.0,39.943,40.1354,39.9155,40.1148,156700.0
2006-05-10 10:05:00,58.37,58.47,58.35,58.35,246500.0,40.1148,40.1835,40.101,40.101,246500.0
2006-05-10 10:10:00,58.35,58.6,58.29,58.59,333100.0,40.101,40.2729,40.0598,40.266,333100.0
2006-05-10 10:15:00,58.6,58.76,58.56,58.75,297200.0,40.2729,40.3828,40.2454,40.3759,297200.0
2006-05-10 10:20:00,58.73,58.74,58.56,58.56,211300.0,40.3622,40.3691,40.2454,40.2454,211300.0
2006-05-10 10:25:00,58.56,58.6,58.53,58.57,123700.0,40.2454,40.2729,40.2247,40.2522,123700.0
2006-05-10 10:30:00,58.56,58.62,58.49,58.59,164700.0,40.2454,40.2866,40.1973,40.266,164700.0
2006-05-10 10:35:00,58.59,58.71,58.48,58.51,185600.0,40.266,40.3484,40.1904,40.211,185600.0
2006-05-10 10:40:00,58.51,58.51,58.25,58.27,137900.0,40.211,40.211,40.0323,40.0461,137900.0
2006-05-10 10:45:00,58.25,58.34,58.24,58.26,199100.0,40.0323,40.0942,40.0254,40.0392,199100.0
2006-05-10 10:50:00,58.27,58.44,58.24,58.37,133800.0,40.0461,40.1629,40.0254,40.1148,133800.0
2006-05-10 10:55:00,58.38,58.49,58.37,58.48,79400.0,40.1217,40.1973,40.1148,40.1904,79400.0
2006-05-10 11:00:00,58.48,58.63,58.46,58.57,168200.0,40.1904,40.2935,40.1766,40.2522,168200.0
2006-05-10 11:05:00,58.55,58.6,58.42,58.46,118700.0,40.2385,40.2729,40.1491,40.1766,118700.0
2006-05-10 11:10:00,58.46,58.47,58.36,58.37,70600.0,40.1766,40.1835,40.1079,40.1148,70600.0
2006-05-10 11:15:00,58.36,58.46,58.35,58.44,69900.0,40.1079,40.1766,40.101,40.1629,69900.0
2006-05-10 11:20:00,58.43,58.45,58.4,58.45,37500.0,40.156,40.1698,40.1354,40.1698,37500.0
2006-05-10 11:25:00,58.45,58.5,58.41,58.45,69200.0,40.1698,40.2041,40.1423,40.1698,69200.0
2006-05-10 11:30:00,58.46,58.5,58.41,58.45,61500.0,40.1766,40.2041,40.1423,40.1698,61500.0
2006-05-10 11:35:00,58.45,58.49,58.32,58.34,126800.0,40.1698,40.1973,40.0804,40.0942,126800.0
2006-05-10 11:40:00,58.35,58.4,58.33,58.36,110700.0,40.101,40.1354,40.0873,40.1079,110700.0
2006-05-10 11:45:00,58.34,58.37,58.27,58.36,68800.0,40.0942,40.1148,40.0461,40.1079,68800.0
2006-05-10 11:50:00,58.36,58.41,58.32,58.32,32400.0,40.1079,40.1423,40.0804,40.0804,32400.0
2006-05-10 11:55:00,58.31,58.31,58.2,58.23,89100.0,40.0735,40.0735,39.998,40.0186,89100.0
2006-05-10 12:00:00,58.22,58.25,58.2,58.22,63300.0,40.0117,40.0323,39.998,40.0117,63300.0
2006-05-10 12:05:00,58.22,58.37,58.21,58.37,85500.0,40.0117,40.1148,40.0048,40.1148,85500.0
2006-05-10 12:10:00,58.37,58.39,58.25,58.27,45800.0,40.1148,40.1285,40.0323,40.0461,45800.0
2006-05-10 12:15:00,58.28,58.32,58.2,58.29,49600.0,40.0529,40.0804,39.998,40.0598,49600.0
2006-05-10 12:20:00,58.29,58.39,58.28,58.36,45500.0,40.0598,40.1285,40.0529,40.1079,45500.0
2006-05-10 12:25:00,58.36,58.39,58.33,58.35,47800.0,40.1079,40.1285,40.0873,40.101,47800.0
2006-05-10 12:30:00,58.34,58.37,58.3,58.31,37900.0,40.0942,40.1148,40.0667,40.0735,37900.0
2006-05-10 12:35:00,58.3,58.35,58.27,58.35,33700.0,40.0667,40.101,40.0461,40.101,33700.0
2006-05-10 12:40:00,58.35,58.36,58.3,58.35,47400.0,40.101,40.1079,40.0667,40.101,47400.0
2006-05-10 12:45:00,58.35,58.36,58.29,58.3,39300.0,40.101,40.1079,40.0598,40.0667,39300.0
2006-05-10 12:50:00,58.3,58.36,58.26,58.36,41200.0,40.0667,40.1079,40.0392,40.1079,41200.0
2006-05-10 12:55:00,58.36,58.37,58.33,58.34,45100.0,40.1079,40.1148,40.0873,40.0942,45100.0
2006-05-10 13:00:00,58.33,58.39,58.32,58.32,70900.0,40.0873,40.1285,40.0804,40.0804,70900.0
2006-05-10 13:05:00,58.33,58.33,58.27,58.27,72700.0,40.0873,40.0873,40.0461,40.0461,72700.0
2006-05-10 13:10:00,58.27,58.31,58.26,58.29,67300.0,40.0461,40.0735,40.0392,40.0598,67300.0
2006-05-10 13:15:00,58.3,58.37,58.28,58.29,55600.0,40.0667,40.1148,40.0529,40.0598,55600.0
2006-05-10 13:20:00,58.3,58.3,58.14,58.16,353200.0,40.0667,40.0667,39.9567,39.9705,353200.0
2006-05-10 13:25:00,58.16,58.21,58.13,58.19,79800.0,39.9705,40.0048,39.9498,39.9911,79800.0
2006-05-10 13:30:00,58.17,58.19,58.12,58.15,35500.0,39.9773,39.9911,39.943,39.9636,35500.0
2006-05-10 13:35:00,58.15,58.15,58.1,58.1,88700.0,39.9636,39.9636,39.9292,39.9292,88700.0
2006-05-10 13:40:00,58.09,58.13,58.08,58.12,39000.0,39.9224,39.9498,39.9155,39.943,39000.0
2006-05-10 13:45:00,58.11,58.22,58.1,58.2,68400.0,39.9361,40.0117,39.9292,39.998,68400.0
2006-05-10 13:50:00,58.19,58.2,58.17,58.17,45700.0,39.9911,39.998,39.9773,39.9773,45700.0
2006-05-10 13:55:00,58.16,58.2,58.13,58.18,68200.0,39.9705,39.998,39.9498,39.9842,68200.0
2006-05-10 14:00:00,58.18,58.19,58.18,58.18,71700.0,39.9842,39.9911,39.9842,39.9842,71700.0
2006-05-10 14:05:00,58.18,58.18,58.15,58.16,50900.0,39.9842,39.9842,39.9636,39.9705,50900.0
2006-05-10 14:10:00,58.16,58.16,57.79,57.79,170000.0,39.9705,39.9705,39.7162,39.7162,170000.0
2006-05-10 14:15:00,57.82,57.92,57.6,57.78,154400.0,39.7368,39.8055,39.5856,39.7093,154400.0
2006-05-10 14:20:00,57.79,57.9,57.5,57.6,209000.0,39.7162,39.7918,39.5169,39.5856,209000.0
2006-05-10 14:25:00,57.53,57.77,57.53,57.62,160400.0,39.5375,39.7024,39.5375,39.5993,160400.0
2006-05-10 14:30:00,57.63,57.69,57.48,57.66,147900.0,39.6062,39.6475,39.5031,39.6268,147900.0
2006-05-10 14:35:00,57.66,57.79,57.62,57.63,98500.0,39.6268,39.7162,39.5993,39.6062,98500.0
2006-05-10 14:40:00,57.63,58.25,57.62,58.23,153400.0,39.6062,40.0323,39.5993,40.0186,153400.0
2006-05-10 14:45:00,58.23,58.34,58.13,58.15,161000.0,40.0186,40.0942,39.9498,39.9636,161000.0
2006-05-10 14:50:00,58.15,58.2,58.0,58.13,90900.0,39.9636,39.998,39.8605,39.9498,90900.0
2006-05-10 14:55:00,58.14,58.2,58.03,58.12,50700.0,39.9567,39.998,39.8811,39.943,50700.0
2006-05-10 15:00:00,58.11,58.17,57.94,57.94,68600.0,39.9361,39.9773,39.8193,39.8193,68600.0
2006-05-10 15:05:00,57.92,58.07,57.86,58.03,86500.0,39.8055,39.9086,39.7643,39.8811,86500.0
2006-05-10 15:10:00,58.03,58.04,57.8,57.88,41800.0,39.8811,39.888,39.7231,39.778,41800.0
2006-05-10 15:15:00,57.88,58.04,57.85,57.99,82300.0,39.778,39.888,39.7574,39.8536,82300.0
2006-05-10 15:20:00,57.99,58.0,57.94,57.94,67400.0,39.8536,39.8605,39.8193,39.8193,67400.0
2006-05-10 15:25:00,57.94,58.15,57.94,58.1,71100.0,39.8193,39.9636,39.8193,39.9292,71100.0
2006-05-10 15:30:00,58.1,58.16,57.96,57.96,51800.0,39.9292,39.9705,39.833,39.833,51800.0
2006-05-10 15:35:00,57.95,58.1,57.82,57.96,67300.0,39.8261,39.9292,39.7368,39.833,67300.0
2006-05-10 15:40:00,57.97,58.15,57.96,58.15,66000.0,39.8399,39.9636,39.833,39.9636,66000.0
2006-05-10 15:45:00,58.18,58.25,58.09,58.25,108000.0,39.9842,40.0323,39.9224,40.0323,108000.0
2006-05-10 15:50:00,58.24,58.43,58.24,58.39,219100.0,40.0254,40.156,40.0254,40.1285,219100.0
2006-05-10 15:55:00,58.39,58.44,58.22,58.22,327800.0,40.1285,40.1629,40.0117,40.0117,327800.0
2006-05-11 09:30:00,59.19,59.49,59.15,59.17,392500.0,40.6783,40.8845,40.6508,40.6646,392500.0
2006-05-11 09:35:00,59.18,59.29,58.96,59.14,169500.0,40.6715,40.7471,40.5203,40.644,169500.0
2006-05-11 09:40:00,59.13,59.59,59.13,59.52,200200.0,40.6371,40.9532,40.6371,40.9051,200200.0
2006-05-11 09:45:00,59.63,59.7,59.57,59.66,320400.0,40.9807,41.0288,40.9395,41.0013,320400.0
2006-05-11 09:50:00,59.65,59.68,59.13,59.13,244100.0,40.9945,41.0151,40.6371,40.6371,244100.0
2006-05-11 09:55:00,59.21,59.39,59.07,59.38,397200.0,40.6921,40.8158,40.5959,40.8089,397200.0
2006-05-11 10:00:00,59.38,59.49,58.99,58.99,310800.0,40.8089,40.8845,40.5409,40.5409,310800.0
2006-05-11 10:05:00,58.92,59.15,58.6,58.92,304800.0,40.4928,40.6508,40.2729,40.4928,304800.0
2006-05-11 10:10:00,58.9,59.1,58.84,58.95,323100.0,40.479,40.6165,40.4378,40.5134,323100.0
2006-05-11 10:15:00,58.97,59.1,58.74,59.05,165000.0,40.5271,40.6165,40.3691,40.5821,165000.0
2006-05-11 10:20:00,59.06,59.13,58.89,59.08,98300.0,40.589,40.6371,40.4722,40.6027,98300.0
2006-05-11 10:25:00,59.08,59.09,58.8,58.96,141200.0,40.6027,40.6096,40.4103,40.5203,141200.0
2006-05-11 10:30:00,58.93,58.98,58.7,58.85,198700.0,40.4996,40.534,40.3416,40.4447,198700.0
2006-05-11 10:35:00,58.86,58.88,58.61,58.68,142100.0,40.4515,40.4653,40.2797,40.3278,142100.0
2006-05-11 10:40:00,58.69,58.7,58.37,58.47,192500.0,40.3347,40.3416,40.1148,40.1835,192500.0
2006-05-11 10:45:00,58.46,58.52,58.27,58.51,236900.0,40.1766,40.2179,40.0461,40.211,236900.0
2006-05-11 10:50:00,58.5,58.57,58.48,58.52,194400.0,40.2041,40.2522,40.1904,40.2179,194400.0
2006-05-11 10:55:00,58.51,58.84,58.49,58.79,249700.0,40.211,40.4378,40.1973,40.4034,249700.0
2006-05-11 11:00:00,58.82,59.26,58.7,59.15,282900.0,40.424,40.7264,40.3416,40.6508,282900.0
2006-05-11 11:05:00,59.11,59.15,58.96,59.06,208800.0,40.6233,40.6508,40.5203,40.589,208800.0
2006-05-11 11:10:00,59.04,59.19,58.97,58.97,130000.0,40.5752,40.6783,40.5271,40.5271,130000.0
2006-05-11 11:15:00,58.98,59.25,58.95,59.15,155700.0,40.534,40.7196,40.5134,40.6508,155700.0
2006-05-11 11:20:00,59.15,59.18,59.06,59.14,100600.0,40.6508,40.6715,40.589,40.644,100600.0
2006-05-11 11:25:00,59.12,59.14,58.97,59.06,101400.0,40.6302,40.644,40.5271,40.589,101400.0
2006-05-11 11:30:00,59.05,59.2,59.03,59.07,260200.0,40.5821,40.6852,40.5684,40.5959,260200.0
2006-05-11 11:35:00,59.06,59.24,59.0,59.18,118900.0,40.589,40.7127,40.5478,40.6715,118900.0
2006-05-11 11:40:00,59.19,59.48,59.18,59.36,138900.0,40.6783,40.8776,40.6715,40.7952,138900.0
2006-05-11 11:45:00,59.38,59.41,59.24,59.31,74000.0,40.8089,40.8295,40.7127,40.7608,74000.0
2006-05-11 11:50:00,59.31,59.4,59.2,59.34,68100.0,40.7608,40.8227,40.6852,40.7814,68100.0
2006-05-11 11:55:00,59.36,59.46,59.33,59.44,95700.0,40.7952,40.8639,40.7745,40.8501,95700.0
2006-05-11 12:00:00,59.44,59.45,59.34,59.4,61400.0,40.8501,40.857,40.7814,40.8227,61400.0
2006-05-11 12:05:00,59.4,59.46,59.37,59.37,103800.0,40.8227,40.8639,40.802,40.802,103800.0
2006-05-11 12:10:00,59.37,59.4,59.27,59.35,78400.0,40.802,40.8227,40.7333,40.7883,78400.0
2006-05-11 12:15:00,59.35,59.39,59.23,59.3,83000.0,40.7883,40.8158,40.7058,40.7539,83000.0
2006-05-11 12:20:00,59.3,59.31,59.22,59.29,106500.0,40.7539,40.7608,40.6989,40.7471,106500.0
2006-05-11 12:25:00,59.26,59.29,59.11,59.11,102000.0,40.7264,40.7471,40.6233,40.6233,102000.0
2006-05-11 12:30:00,59.12,59.14,59.09,59.11,109100.0,40.6302,40.644,40.6096,40.6233,109100.0
2006-05-11 12:35:00,59.11,59.13,58.99,59.0,78300.0,40.6233,40.6371,40.5409,40.5478,78300.0
2006-05-11 12:40:00,59.0,59.07,58.97,59.03,71500.0,40.5478,40.5959,40.5271,40.5684,71500.0
2006-05-11 12:45:00,59.02,59.18,58.96,59.06,138500.0,40.5615,40.6715,40.5203,40.589,138500.0
2006-05-11 12:50:00,59.06,59.2,59.06,59.15,75600.0,40.589,40.6852,40.589,40.6508,75600.0
2006-05-11 12:55:00,59.13,59.22,59.05,59.07,73500.0,40.6371,40.6989,40.5821,40.5959,73500.0
2006-05-11 13:00:00,59.07,59.18,59.03,59.03,70600.0,40.5959,40.6715,40.5684,40.5684,70600.0
2006-05-11 13:05:00,59.02,59.1,58.96,59.05,44500.0,40.5615,40.6165,40.5203,40.5821,44500.0
2006-05-11 13:10:00,59.05,59.05,58.84,59.0,73600.0,40.5821,40.5821,40.4378,40.5478,73600.0
2006-05-11 13:15:00,58.99,59.13,58.86,59.02,110000.0,40.5409,40.6371,40.4515,40.5615,110000.0
2006-05-11 13:20:00,59.02,59.02,58.86,58.94,85600.0,40.5615,40.5615,40.4515,40.5065,85600.0
2006-05-11 13:25:00,58.94,58.97,58.78,58.85,92400.0,40.5065,40.5271,40.3966,40.4447,92400.0
2006-05-11 13:30:00,58.86,58.92,58.82,58.85,68800.0,40.4515,40.4928,40.424,40.4447,68800.0
2006-05-11 13:35:00,58.85,58.92,58.73,58.75,54200.0,40.4447,40.4928,40.3622,40.3759,54200.0
2006-05-11 13:40:00,58.75,58.75,58.65,58.71,61300.0,40.3759,40.3759,40.3072,40.3484,61300.0
2006-05-11 13:45:00,58.71,58.84,58.71,58.84,72200.0,40.3484,40.4378,40.3484,40.4378,72200.0
2006-05-11 13:50:00,58.85,59.0,58.83,58.99,112400.0,40.4447,40.5478,40.4309,40.5409,112400.0
2006-05-11 13:55:00,58.98,59.02,58.96,59.02,65600.0,40.534,40.5615,40.5203,40.5615,65600.0
2006-05-11 14:00:00,59.01,59.2,59.01,59.11,138000.0,40.5546,40.6852,40.5546,40.6233,138000.0
2006-05-11 14:05:00,59.11,59.12,58.98,59.02,84300.0,40.6233,40.6302,40.534,40.5615,84300.0
2006-05-11 14:10:00,59.0,59.02,58.91,58.94,35200.0,40.5478,40.5615,40.4859,40.5065,35200.0
2006-05-11 14:15:00,58.94,58.98,58.89,58.95,64000.0,40.5065,40.534,40.4722,40.5134,64000.0
2006-05-11 14:20:00,58.95,59.05,58.91,59.02,67700.0,40.5134,40.5821,40.4859,40.5615,67700.0
2006-05-11 14:25:00,59.02,59.12,59.01,59.1,71000.0,40.5615,40.6302,40.5546,40.6165,71000.0
2006-05-11 14:30:00,59.07,59.11,59.04,59.04,47500.0,40.5959,40.6233,40.5752,40.5752,47500.0
2006-05-11 14:35:00,59.04,59.05,58.97,59.02,49600.0,40.5752,40.5821,40.5271,40.5615,49600.0
2006-05-11 14:40:00,59.03,59.07,58.97,58.98,111500.0,40.5684,40.5959,40.5271,40.534,111500.0
2006-05-11 14:45:00,58.99,59.03,58.98,58.98,83300.0,40.5409,40.5684,40.534,40.534,83300.0
2006-05-11 14:50:00,59.0,59.04,58.98,59.0,106100.0,40.5478,40.5752,40.534,40.5478,106100.0
2006-05-11 14:55:00,59.0,59.02,58.97,58.98,173000.0,40.5478,40.5615,40.5271,40.534,173000.0
2006-05-11 15:00:00,59.01,59.03,58.92,58.92,105000.0,40.5546,40.5684,40.4928,40.4928,105000.0
2006-05-11 15:05:00,58.93,58.95,58.85,58.92,105000.0,40.4996,40.5134,40.4447,40.4928,105000.0
2006-05-11 15:10:00,58.92,59.0,58.89,58.9,221700.0,40.4928,40.5478,40.4722,40.479,221700.0
2006-05-11 15:15:00,58.9,59.0,58.9,59.0,273400.0,40.479,40.5478,40.479,40.5478,273400.0
2006-05-11 15:20:00,58.99,59.0,58.75,58.79,106500.0,40.5409,40.5478,40.3759,40.4034,106500.0
2006-05-11 15:25:00,58.78,58.79,58.48,58.48,156600.0,40.3966,40.4034,40.1904,40.1904,156600.0
2006-05-11 15:30:00,58.49,58.51,58.4,58.47,190100.0,40.1973,40.211,40.1354,40.1835,190100.0
2006-05-11 15:35:00,58.47,58.47,58.13,58.17,227500.0,40.1835,40.1835,39.9498,39.9773,227500.0
2006-05-11 15:40:00,58.17,58.21,58.0,58.03,269500.0,39.9773,40.0048,39.8605,39.8811,269500.0
2006-05-11 15:45:00,58.03,58.3,58.03,58.06,197900.0,39.8811,40.0667,39.8811,39.9017,197900.0
2006-05-11 15:50:00,58.08,58.14,58.03,58.04,169400.0,39.9155,39.9567,39.8811,39.888,169400.0
2006-05-11 15:55:00,58.04,58.07,58.0,58.07,253400.0,39.888,39.9086,39.8605,39.9086,253400.0
2006-05-12 09:30:00,58.19,58.75,58.15,58.7,282300.0,39.9911,40.3759,39.9636,40.3416,282300.0
2006-05-12 09:35:00,58.7,58.71,58.05,58.05,160800.0,40.3416,40.3484,39.8949,39.8949,160800.0
2006-05-12 09:40:00,58.04,58.06,57.67,57.86,323600.0,39.888,39.9017,39.6337,39.7643,323600.0
2006-05-12 09:45:00,57.86,58.16,57.8,57.8,168100.0,39.7643,39.9705,39.7231,39.7231,168100.0
2006-05-12 09:50:00,57.8,58.15,57.8,58.06,167000.0,39.7231,39.9636,39.7231,39.9017,167000.0
2006-05-12 09:55:00,58.02,58.1,57.84,57.92,200400.0,39.8742,39.9292,39.7505,39.8055,200400.0
2006-05-12 10:00:00,57.91,57.98,57.62,57.77,173900.0,39.7986,39.8468,39.5993,39.7024,173900.0
2006-05-12 10:05:00,57.79,57.89,57.59,57.64,311500.0,39.7162,39.7849,39.5787,39.6131,311500.0
2006-05-12 10:10:00,57.64,57.9,57.35,57.44,270900.0,39.6131,39.7918,39.4138,39.4756,270900.0
2006-05-12 10:15:00,57.44,57.44,57.09,57.12,242000.0,39.4756,39.4756,39.2351,39.2557,242000.0
2006-05-12 10:20:00,57.1,57.21,56.93,56.94,223100.0,39.242,39.3176,39.1251,39.132,223100.0
2006-05-12 10:25:00,56.93,56.95,56.64,56.69,280300.0,39.1251,39.1389,38.9258,38.9602,280300.0
2006-05-12 10:30:00,56.68,56.75,56.46,56.68,224600.0,38.9533,39.0014,38.8021,38.9533,224600.0
2006-05-12 10:35:00,56.72,56.84,56.5,56.5,235300.0,38.9808,39.0633,38.8296,38.8296,235300.0
2006-05-12 10:40:00,56.5,56.51,56.25,56.41,223200.0,38.8296,38.8365,38.6578,38.7678,223200.0
2006-05-12 10:45:00,56.41,56.46,56.31,56.35,214500.0,38.7678,38.8021,38.699,38.7265,214500.0
2006-05-12 10:50:00,56.35,56.74,56.28,56.71,201500.0,38.7265,38.9946,38.6784,38.9739,201500.0
2006-05-12 10:55:00,56.73,56.74,56.36,56.56,211800.0,38.9877,38.9946,38.7334,38.8709,211800.0
2006-05-12 11:00:00,56.56,56.74,56.47,56.72,135900.0,38.8709,38.9946,38.809,38.9808,135900.0
2006-05-12 11:05:00,56.71,56.78,56.6,56.61,122800.0,38.9739,39.0221,38.8984,38.9052,122800.0
2006-05-12 11:10:00,56.63,56.73,56.51,56.68,141800.0,38.919,38.9877,38.8365,38.9533,141800.0
2006-05-12 11:15:00,56.69,56.79,56.45,56.45,156900.0,38.9602,39.0289,38.7953,38.7953,156900.0
2006-05-12 11:20:00,56.44,56.47,56.13,56.32,146100.0,38.7884,38.809,38.5753,38.7059,146100.0
2006-05-12 11:25:00,56.32,56.38,56.16,56.36,137900.0,38.7059,38.7472,38.596,38.7334,137900.0
2006-05-12 11:30:00,56.38,56.38,56.18,56.19,143800.0,38.7472,38.7472,38.6097,38.6166,143800.0
2006-05-12 11:35:00,56.19,56.24,56.04,56.16,226600.0,38.6166,38.6509,38.5135,38.596,226600.0
2006-05-12 11:40:00,56.16,56.2,56.04,56.14,132800.0,38.596,38.6235,38.5135,38.5822,132800.0
2006-05-12 11:45:00,56.14,56.22,56.11,56.11,108100.0,38.5822,38.6372,38.5616,38.5616,108100.0
2006-05-12 11:50:00,56.1,56.5,56.1,56.44,156600.0,38.5547,38.8296,38.5547,38.7884,156600.0
2006-05-12 11:55:00,56.44,56.58,56.34,56.38,126300.0,38.7884,38.8846,38.7197,38.7472,126300.0
2006-05-12 12:00:00,56.38,56.61,56.36,56.54,100400.0,38.7472,38.9052,38.7334,38.8571,100400.0
2006-05-12 12:05:00,56.53,56.65,56.46,56.65,123500.0,38.8502,38.9327,38.8021,38.9327,123500.0
2006-05-12 12:10:00,56.64,56.72,56.58,56.6,106100.0,38.9258,38.9808,38.8846,38.8984,106100.0
2006-05-12 12:15:00,56.57,56.7,56.51,56.65,84600.0,38.8777,38.9671,38.8365,38.9327,84600.0
2006-05-12 12:20:00,56.65,56.69,56.6,56.61,83400.0,38.9327,38.9602,38.8984,38.9052,83400.0
2006-05-12 12:25:00,56.61,56.63,56.31,56.36,132100.0,38.9052,38.919,38.699,38.7334,132100.0
2006-05-12 12:30:00,56.36,56.36,56.09,56.09,150700.0,38.7334,38.7334,38.5479,38.5479,150700.0
2006-05-12 12:35:00,56.06,56.18,55.88,56.15,180200.0,38.5272,38.6097,38.4035,38.5891,180200.0
2006-05-12 12:40:00,56.17,56.51,56.16,56.46,93000.0,38.6028,38.8365,38.596,38.8021,93000.0
2006-05-12 12:45:00,56.46,56.52,56.35,56.37,113200.0,38.8021,38.8434,38.7265,38.7403,113200.0
2006-05-12 12:50:00,56.35,56.39,56.2,56.29,61000.0,38.7265,38.754,38.6235,38.6853,61000.0
2006-05-12 12:55:00,56.29,56.4,56.28,56.4,66200.0,38.6853,38.7609,38.6784,38.7609,66200.0
2006-05-12 13:00:00,56.4,56.4,56.2,56.2,63000.0,38.7609,38.7609,38.6235,38.6235,63000.0
2006-05-12 13:05:00,56.2,56.23,56.1,56.11,88200.0,38.6235,38.6441,38.5547,38.5616,88200.0
2006-05-12 13:10:00,56.1,56.1,55.93,56.03,87800.0,38.5547,38.5547,38.4379,38.5066,87800.0
2006-05-12 13:15:00,56.04,56.27,55.98,56.11,94100.0,38.5135,38.6716,38.4723,38.5616,94100.0
2006-05-12 13:20:00,56.12,56.29,56.12,56.25,51600.0,38.5685,38.6853,38.5685,38.6578,51600.0
2006-05-12 13:25:00,56.25,56.28,55.87,55.94,105700.0,38.6578,38.6784,38.3967,38.4448,105700.0
2006-05-12 13:30:00,55.99,56.18,55.95,56.18,63400.0,38.4791,38.6097,38.4516,38.6097,63400.0
2006-05-12 13:35:00,56.22,56.24,56.12,56.14,63600.0,38.6372,38.6509,38.5685,38.5822,63600.0
2006-05-12 13:40:00,56.13,56.18,56.12,56.14,39900.0,38.5753,38.6097,38.5685,38.5822,39900.0
2006-05-12 13:45:00,56.15,56.19,56.12,56.17,57800.0,38.5891,38.6166,38.5685,38.6028,57800.0
2006-05-12 13:50:00,56.18,56.19,56.12,56.14,47300.0,38.6097,38.6166,38.5685,38.5822,47300.0
2006-05-12 13:55:00,56.14,56.14,56.02,56.05,79700.0,38.5822,38.5822,38.4997,38.5204,79700.0
2006-05-12 14:00:00,56.05,56.1,56.03,56.07,57300.0,38.5204,38.5547,38.5066,38.5341,57300.0
2006-05-12 14:05:00,56.05,56.11,56.05,56.06,47000.0,38.5204,38.5616,38.5204,38.5272,47000.0
2006-05-12 14:10:00,56.07,56.25,56.06,56.24,79000.0,38.5341,38.6578,38.5272,38.6509,79000.0
2006-05-12 14:15:00,56.25,56.34,56.14,56.28,98700.0,38.6578,38.7197,38.5822,38.6784,98700.0
2006-05-12 14:20:00,56.29,56.39,56.2,56.35,74000.0,38.6853,38.754,38.6235,38.7265,74000.0
2006-05-12 14:25:00,56.35,56.45,56.26,56.37,91800.0,38.7265,38.7953,38.6647,38.7403,91800.0
2006-05-12 14:30:00,56.37,56.39,56.15,56.27,63000.0,38.7403,38.754,38.5891,38.6716,63000.0
2006-05-12 14:35:00,56.31,56.37,56.19,56.29,99100.0,38.699,38.7403,38.6166,38.6853,99100.0
2006-05-12 14:40:00,56.29,56.41,56.29,56.36,105200.0,38.6853,38.7678,38.6853,38.7334,105200.0
2006-05-12 14:45:00,56.34,56.39,56.2,56.23,92600.0,38.7197,38.754,38.6235,38.6441,92600.0
2006-05-12 14:50:00,56.25,56.25,56.1,56.12,73700.0,38.6578,38.6578,38.5547,38.5685,73700.0
2006-05-12 14:55:00,56.11,56.18,56.06,56.1,75800.0,38.5616,38.6097,38.5272,38.5547,75800.0
2006-05-12 15:00:00,56.1,56.23,56.06,56.21,57200.0,38.5547,38.6441,38.5272,38.6303,57200.0
2006-05-12 15:05:00,56.19,56.2,56.03,56.05,38500.0,38.6166,38.6235,38.5066,38.5204,38500.0
2006-05-12 15:10:00,56.05,56.08,56.0,56.03,72600.0,38.5204,38.541,38.486,38.5066,72600.0
2006-05-12 15:15:00,56.04,56.15,55.99,56.13,64900.0,38.5135,38.5891,38.4791,38.5753,64900.0
2006-05-12 15:20:00,56.14,56.38,56.12,56.38,86400.0,38.5822,38.7472,38.5685,38.7472,86400.0
2006-05-12 15:25:00,56.36,56.44,56.31,56.43,72500.0,38.7334,38.7884,38.699,38.7815,72500.0
2006-05-12 15:30:00,56.42,56.43,56.28,56.28,102000.0,38.7746,38.7815,38.6784,38.6784,102000.0
2006-05-12 15:35:00,56.27,56.3,56.13,56.28,111500.0,38.6716,38.6922,38.5753,38.6784,111500.0
2006-05-12 15:40:00,56.27,56.29,56.19,56.24,101900.0,38.6716,38.6853,38.6166,38.6509,101900.0
2006-05-12 15:45:00,56.24,56.33,56.22,56.3,127800.0,38.6509,38.7128,38.6372,38.6922,127800.0
2006-05-12 15:50:00,56.3,56.44,56.26,56.39,196100.0,38.6922,38.7884,38.6647,38.754,196100.0
2006-05-12 15:55:00,56.37,56.4,56.24,56.25,198200.0,38.7403,38.7609,38.6509,38.6578,198200.0
2006-05-15 09:30:00,54.13,54.14,54.0,54.0,10600.0,37.2008,37.2077,37.1115,37.1115,10600.0
2006-05-15 09:35:00,54.01,54.01,53.7,54.0,10700.0,37.1184,37.1184,36.9053,37.1115,10700.0
2006-05-15 09:40:00,53.58,56.56,53.5,53.95,1140500.0,36.8229,38.8709,36.7679,37.0771,1140500.0
2006-05-15 09:45:00,53.95,54.12,53.92,53.95,292800.0,37.0771,37.194,37.0565,37.0771,292800.0
2006-05-15 09:50:00,53.95,54.0,53.85,53.87,245900.0,37.0771,37.1115,37.0084,37.0222,245900.0
2006-05-15 09:55:00,53.87,53.97,53.81,53.84,309500.0,37.0222,37.0909,36.9809,37.0015,309500.0
2006-05-15 10:00:00,53.84,54.09,53.84,54.09,229600.0,37.0015,37.1734,37.0015,37.1734,229600.0
2006-05-15 10:05:00,54.1,54.2,53.9,53.9,277300.0,37.1802,37.249,37.0428,37.0428,277300.0
2006-05-15 10:10:00,53.94,53.96,53.8,53.95,203400.0,37.0703,37.084,36.9741,37.0771,203400.0
2006-05-15 10:15:00,53.95,54.48,53.9,54.48,171400.0,37.0771,37.4414,37.0428,37.4414,171400.0
2006-05-15 10:20:00,54.45,54.5,54.3,54.48,163000.0,37.4208,37.4551,37.3177,37.4414,163000.0
2006-05-15 10:25:00,54.49,54.62,54.45,54.5,145500.0,37.4483,37.5376,37.4208,37.4551,145500.0
2006-05-15 10:30:00,54.49,54.94,54.35,54.89,190300.0,37.4483,37.7575,37.352,37.7232,190300.0
2006-05-15 10:35:00,54.9,54.91,54.72,54.72,149800.0,37.73,37.7369,37.6063,37.6063,149800.0
2006-05-15 10:40:00,54.72,55.0,54.62,54.99,176700.0,37.6063,37.7988,37.5376,37.7919,176700.0
2006-05-15 10:45:00,55.0,55.13,54.83,54.84,202000.0,37.7988,37.8881,37.6819,37.6888,202000.0
2006-05-15 10:50:00,54.84,54.93,54.69,54.69,191500.0,37.6888,37.7506,37.5857,37.5857,191500.0
2006-05-15 10:55:00,54.68,54.73,54.51,54.54,161400.0,37.5788,37.6132,37.462,37.4826,161400.0
2006-05-15 11:00:00,54.57,54.74,54.54,54.62,88700.0,37.5032,37.6201,37.4826,37.5376,88700.0
2006-05-15 11:05:00,54.63,54.81,54.62,54.78,108300.0,37.5445,37.6682,37.5376,37.6476,108300.0
2006-05-15 11:10:00,54.77,54.82,54.62,54.67,163400.0,37.6407,37.675,37.5376,37.572,163400.0
2006-05-15 11:15:00,54.67,54.68,54.61,54.63,101600.0,37.572,37.5788,37.5307,37.5445,101600.0
2006-05-15 11:20:00,54.64,54.64,54.38,54.39,104300.0,37.5513,37.5513,37.3727,37.3795,104300.0
2006-05-15 11:25:00,54.38,54.43,54.24,54.26,96600.0,37.3727,37.407,37.2764,37.2902,96600.0
2006-05-15 11:30:00,54.25,54.49,54.2,54.25,103200.0,37.2833,37.4483,37.249,37.2833,103200.0
2006-05-15 11:35:00,54.24,54.26,54.04,54.14,140900.0,37.2764,37.2902,37.139,37.2077,140900.0
2006-05-15 11:40:00,54.14,54.14,53.95,54.04,76800.0,37.2077,37.2077,37.0771,37.139,76800.0
2006-05-15 11:45:00,54.04,54.04,53.9,53.99,61100.0,37.139,37.139,37.0428,37.1046,61100.0
2006-05-15 11:50:00,53.99,54.09,53.99,54.02,81000.0,37.1046,37.1734,37.1046,37.1252,81000.0
2006-05-15 11:55:00,54.0,54.07,53.91,54.06,127200.0,37.1115,37.1596,37.0496,37.1527,127200.0
2006-05-15 12:00:00,54.03,54.15,53.96,53.97,115200.0,37.1321,37.2146,37.084,37.0909,115200.0
2006-05-15 12:05:00,53.97,53.98,53.77,53.79,149200.0,37.0909,37.0978,36.9534,36.9672,149200.0
2006-05-15 12:10:00,53.79,53.89,53.76,53.78,156600.0,36.9672,37.0359,36.9466,36.9603,156600.0
2006-05-15 12:15:00,53.78,54.11,53.71,53.83,140800.0,36.9603,37.1871,36.9122,36.9947,140800.0
2006-05-15 12:20:00,53.82,53.92,53.71,53.86,142500.0,36.9878,37.0565,36.9122,37.0153,142500.0
2006-05-15 12:25:00,53.86,54.05,53.85,53.99,119600.0,37.0153,37.1459,37.0084,37.1046,119600.0
2006-05-15 12:30:00,54.01,54.32,53.97,54.22,138300.0,37.1184,37.3314,37.0909,37.2627,138300.0
2006-05-15 12:35:00,54.23,54.49,54.18,54.33,130200.0,37.2696,37.4483,37.2352,37.3383,130200.0
2006-05-15 12:40:00,54.33,54.35,54.15,54.22,92900.0,37.3383,37.352,37.2146,37.2627,92900.0
2006-05-15 12:45:00,54.22,54.27,54.11,54.15,108300.0,37.2627,37.2971,37.1871,37.2146,108300.0
2006-05-15 12:50:00,54.12,54.42,54.12,54.33,68000.0,37.194,37.4001,37.194,37.3383,68000.0
2006-05-15 12:55:00,54.33,54.35,54.2,54.22,87800.0,37.3383,37.352,37.249,37.2627,87800.0
2006-05-15 13:00:00,54.19,54.41,54.19,54.4,89000.0,37.2421,37.3933,37.2421,37.3864,89000.0
2006-05-15 13:05:00,54.4,54.44,54.32,54.36,81200.0,37.3864,37.4139,37.3314,37.3589,81200.0
2006-05-15 13:10:00,54.37,54.48,54.37,54.48,72400.0,37.3658,37.4414,37.3658,37.4414,72400.0
2006-05-15 13:15:00,54.48,54.59,54.39,54.42,82200.0,37.4414,37.517,37.3795,37.4001,82200.0
2006-05-15 13:20:00,54.39,54.58,54.34,54.41,117000.0,37.3795,37.5101,37.3452,37.3933,117000.0
2006-05-15 13:25:00,54.41,54.47,54.27,54.3,88700.0,37.3933,37.4345,37.2971,37.3177,88700.0
2006-05-15 13:30:00,54.31,54.36,54.26,54.27,39100.0,37.3245,37.3589,37.2902,37.2971,39100.0
2006-05-15 13:35:00,54.27,54.43,54.27,54.35,61500.0,37.2971,37.407,37.2971,37.352,61500.0
2006-05-15 13:40:00,54.37,54.41,54.28,54.37,62400.0,37.3658,37.3933,37.3039,37.3658,62400.0
2006-05-15 13:45:00,54.38,54.39,54.2,54.26,82800.0,37.3727,37.3795,37.249,37.2902,82800.0
2006-05-15 13:50:00,54.26,54.27,54.17,54.19,68600.0,37.2902,37.2971,37.2283,37.2421,68600.0
2006-05-15 13:55:00,54.19,54.32,54.15,54.28,89400.0,37.2421,37.3314,37.2146,37.3039,89400.0
2006-05-15 14:00:00,54.29,54.41,54.28,54.4,105200.0,37.3108,37.3933,37.3039,37.3864,105200.0
2006-05-15 14:05:00,54.39,54.46,54.36,54.37,82500.0,37.3795,37.4276,37.3589,37.3658,82500.0
2006-05-15 14:10:00,54.38,54.49,54.37,54.4,69200.0,37.3727,37.4483,37.3658,37.3864,69200.0
2006-05-15 14:15:00,54.41,54.43,54.3,54.36,66400.0,37.3933,37.407,37.3177,37.3589,66400.0
2006-05-15 14:20:00,54.36,54.36,54.08,54.09,96100.0,37.3589,37.3589,37.1665,37.1734,96100.0
2006-05-15 14:25:00,54.12,54.12,53.92,53.95,112800.0,37.194,37.194,37.0565,37.0771,112800.0
2006-05-15 14:30:00,53.95,54.05,53.94,54.04,123600.0,37.0771,37.1459,37.0703,37.139,123600.0
2006-05-15 14:35:00,54.03,54.04,53.81,53.95,118700.0,37.1321,37.139,36.9809,37.0771,118700.0
2006-05-15 14:40:00,53.96,54.06,53.92,53.95,73700.0,37.084,37.1527,37.0565,37.0771,73700.0
2006-05-15 14:45:00,53.93,53.95,53.81,53.83,65500.0,37.0634,37.0771,36.9809,36.9947,65500.0
2006-05-15 14:50:00,53.84,53.95,53.83,53.9,90100.0,37.0015,37.0771,36.9947,37.0428,90100.0
2006-05-15 14:55:00,53.88,53.98,53.8,53.95,85400.0,37.029,37.0978,36.9741,37.0771,85400.0
2006-05-15 15:00:00,53.94,54.05,53.9,54.03,102100.0,37.0703,37.1459,37.0428,37.1321,102100.0
2006-05-15 15:05:00,54.03,54.12,53.95,54.11,117300.0,37.1321,37.194,37.0771,37.1871,117300.0
2006-05-15 15:10:00,54.11,54.23,54.0,54.22,104800.0,37.1871,37.2696,37.1115,37.2627,104800.0
2006-05-15 15:15:00,54.23,54.44,54.2,54.44,117000.0,37.2696,37.4139,37.249,37.4139,117000.0
2006-05-15 15:20:00,54.43,54.44,54.28,54.33,83200.0,37.407,37.4139,37.3039,37.3383,83200.0
2006-05-15 15:25:00,54.33,54.35,54.27,54.3,73900.0,37.3383,37.352,37.2971,37.3177,73900.0
2006-05-15 15:30:00,54.3,54.48,54.29,54.4,100000.0,37.3177,37.4414,37.3108,37.3864,100000.0
2006-05-15 15:35:00,54.39,54.43,54.26,54.28,132200.0,37.3795,37.407,37.2902,37.3039,132200.0
2006-05-15 15:40:00,54.26,54.3,54.17,54.21,125800.0,37.2902,37.3177,37.2283,37.2558,125800.0
2006-05-15 15:45:00,54.21,54.36,54.21,54.34,118900.0,37.2558,37.3589,37.2558,37.3452,118900.0
2006-05-15 15:50:00,54.33,54.41,54.3,54.41,144600.0,37.3383,37.3933,37.3177,37.3933,144600.0
2006-05-15 15:55:00,54.41,54.42,54.33,54.35,230000.0,37.3933,37.4001,37.3383,37.352,230000.0
2006-05-16 09:30:00,54.84,54.88,54.5,54.68,210700.0,37.6888,37.7163,37.4551,37.5788,210700.0
2006-05-16 09:35:00,54.69,55.09,54.5,54.96,121200.0,37.5857,37.8606,37.4551,37.7713,121200.0
2006-05-16 09:40:00,54.95,55.07,54.8,54.88,100400.0,37.7644,37.8469,37.6613,37.7163,100400.0
2006-05-16 09:45:00,54.89,54.89,54.56,54.74,133900.0,37.7232,37.7232,37.4964,37.6201,133900.0
2006-05-16 09:50:00,54.72,54.86,54.63,54.7,158900.0,37.6063,37.7025,37.5445,37.5926,158900.0
2006-05-16 09:55:00,54.73,54.83,54.56,54.68,96900.0,37.6132,37.6819,37.4964,37.5788,96900.0
2006-05-16 10:00:00,54.68,54.68,54.35,54.53,163200.0,37.5788,37.5788,37.352,37.4757,163200.0
2006-05-16 10:05:00,54.55,54.6,54.4,54.46,161100.0,37.4895,37.5239,37.3864,37.4276,161100.0
2006-05-16 10:10:00,54.48,54.57,54.3,54.31,153200.0,37.4414,37.5032,37.3177,37.3245,153200.0
2006-05-16 10:15:00,54.3,54.34,54.2,54.22,134100.0,37.3177,37.3452,37.249,37.2627,134100.0
2006-05-16 10:20:00,54.22,54.29,54.14,54.21,119100.0,37.2627,37.3108,37.2077,37.2558,119100.0
2006-05-16 10:25:00,54.21,54.3,54.05,54.06,178700.0,37.2558,37.3177,37.1459,37.1527,178700.0
2006-05-16 10:30:00,54.07,54.15,54.01,54.07,136700.0,37.1596,37.2146,37.1184,37.1596,136700.0
2006-05-16 10:35:00,54.05,54.07,53.95,54.0,121200.0,37.1459,37.1596,37.0771,37.1115,121200.0
2006-05-16 10:40:00,54.01,54.04,53.91,54.03,171200.0,37.1184,37.139,37.0496,37.1321,171200.0
2006-05-16 10:45:00,54.03,54.08,53.91,54.06,92800.0,37.1321,37.1665,37.0496,37.1527,92800.0
2006-05-16 10:50:00,54.05,54.06,53.71,53.72,134700.0,37.1459,37.1527,36.9122,36.9191,134700.0
2006-05-16 10:55:00,53.75,53.77,53.44,53.5,155100.0,36.9397,36.9534,36.7266,36.7679,155100.0
2006-05-16 11:00:00,53.5,53.69,53.42,53.69,192800.0,36.7679,36.8985,36.7129,36.8985,192800.0
2006-05-16 11:05:00,53.66,53.81,53.5,53.79,142300.0,36.8778,36.9809,36.7679,36.9672,142300.0
2006-05-16 11:10:00,53.78,53.84,53.52,53.56,107000.0,36.9603,37.0015,36.7816,36.8091,107000.0
2006-05-16 11:15:00,53.55,53.58,53.31,53.4,102000.0,36.8022,36.8229,36.6373,36.6992,102000.0
2006-05-16 11:20:00,53.45,53.56,53.37,53.47,110200.0,36.7335,36.8091,36.6785,36.7473,110200.0
2006-05-16 11:25:00,53.48,53.57,53.29,53.29,119800.0,36.7541,36.816,36.6236,36.6236,119800.0
2006-05-16 11:30:00,53.31,53.32,52.84,52.86,208300.0,36.6373,36.6442,36.3143,36.328,208300.0
2006-05-16 11:35:00,52.85,53.03,52.71,52.95,203800.0,36.3212,36.4449,36.2249,36.3899,203800.0
2006-05-16 11:40:00,52.94,52.99,52.85,52.97,148600.0,36.383,36.4174,36.3212,36.4036,148600.0
2006-05-16 11:45:00,52.97,53.26,52.92,53.02,184200.0,36.4036,36.6029,36.3693,36.438,184200.0
2006-05-16 11:50:00,53.02,53.24,52.87,53.24,184300.0,36.438,36.5892,36.3349,36.5892,184300.0
2006-05-16 11:55:00,53.23,53.45,53.07,53.34,198000.0,36.5823,36.7335,36.4724,36.6579,198000.0
2006-05-16 12:00:00,53.32,53.47,53.25,53.45,152200.0,36.6442,36.7473,36.5961,36.7335,152200.0
2006-05-16 12:05:00,53.45,53.65,53.45,53.63,199200.0,36.7335,36.871,36.7335,36.8572,199200.0
2006-05-16 12:10:00,53.63,54.05,53.62,54.02,208400.0,36.8572,37.1459,36.8503,37.1252,208400.0
2006-05-16 12:15:00,54.03,54.03,53.71,53.76,134600.0,37.1321,37.1321,36.9122,36.9466,134600.0
2006-05-16 12:20:00,53.74,53.77,53.53,53.53,111800.0,36.9328,36.9534,36.7885,36.7885,111800.0
2006-05-16 12:25:00,53.5,53.65,53.43,53.52,92000.0,36.7679,36.871,36.7198,36.7816,92000.0
2006-05-16 12:30:00,53.53,53.94,53.53,53.92,62200.0,36.7885,37.0703,36.7885,37.0565,62200.0
2006-05-16 12:35:00,53.92,53.99,53.82,53.82,65300.0,37.0565,37.1046,36.9878,36.9878,65300.0
2006-05-16 12:40:00,53.82,53.82,53.65,53.7,40600.0,36.9878,36.9878,36.871,36.9053,40600.0
2006-05-16 12:45:00,53.7,53.83,53.62,53.65,69900.0,36.9053,36.9947,36.8503,36.871,69900.0
2006-05-16 12:50:00,53.64,53.83,53.62,53.8,80900.0,36.8641,36.9947,36.8503,36.9741,80900.0
2006-05-16 12:55:00,53.78,53.92,53.75,53.9,75800.0,36.9603,37.0565,36.9397,37.0428,75800.0
2006-05-16 13:00:00,53.9,54.05,53.88,54.02,84100.0,37.0428,37.1459,37.029,37.1252,84100.0
2006-05-16 13:05:00,54.01,54.21,54.0,54.17,94800.0,37.1184,37.2558,37.1115,37.2283,94800.0
2006-05-16 13:10:00,54.18,54.21,54.04,54.04,87100.0,37.2352,37.2558,37.139,37.139,87100.0
2006-05-16 13:15:00,54.04,54.04,53.82,53.83,76200.0,37.139,37.139,36.9878,36.9947,76200.0
2006-05-16 13:20:00,53.84,53.98,53.83,53.98,93800.0,37.0015,37.0978,36.9947,37.0978,93800.0
2006-05-16 13:25:00,53.99,53.99,53.8,53.95,76800.0,37.1046,37.1046,36.9741,37.0771,76800.0
2006-05-16 13:30:00,53.95,54.07,53.92,53.99,65400.0,37.0771,37.1596,37.0565,37.1046,65400.0
2006-05-16 13:35:00,53.99,54.09,53.95,54.01,89200.0,37.1046,37.1734,37.0771,37.1184,89200.0
2006-05-16 13:40:00,54.01,54.05,53.85,53.95,97800.0,37.1184,37.1459,37.0084,37.0771,97800.0
2006-05-16 13:45:00,53.95,54.03,53.93,53.95,59400.0,37.0771,37.1321,37.0634,37.0771,59400.0
2006-05-16 13:50:00,53.94,54.0,53.93,54.0,46200.0,37.0703,37.1115,37.0634,37.1115,46200.0
2006-05-16 13:55:00,54.0,54.06,53.98,53.98,86900.0,37.1115,37.1527,37.0978,37.0978,86900.0
2006-05-16 14:00:00,53.99,53.99,53.94,53.96,23800.0,37.1046,37.1046,37.0703,37.084,23800.0
2006-05-16 14:05:00,53.97,54.03,53.94,54.01,48900.0,37.0909,37.1321,37.0703,37.1184,48900.0
2006-05-16 14:10:00,54.01,54.01,53.78,53.8,82000.0,37.1184,37.1184,36.9603,36.9741,82000.0
2006-05-16 14:15:00,53.81,53.83,53.7,53.71,64300.0,36.9809,36.9947,36.9053,36.9122,64300.0
2006-05-16 14:20:00,53.71,53.71,53.51,53.51,71500.0,36.9122,36.9122,36.7747,36.7747,71500.0
2006-05-16 14:25:00,53.53,53.56,53.42,53.55,84300.0,36.7885,36.8091,36.7129,36.8022,84300.0
2006-05-16 14:30:00,53.55,53.67,53.5,53.64,107800.0,36.8022,36.8847,36.7679,36.8641,107800.0
2006-05-16 14:35:00,53.63,53.72,53.59,53.6,71400.0,36.8572,36.9191,36.8297,36.8366,71400.0
2006-05-16 14:40:00,53.59,53.65,53.52,53.54,54300.0,36.8297,36.871,36.7816,36.7954,54300.0
2006-05-16 14:45:00,53.52,53.7,53.51,53.58,120200.0,36.7816,36.9053,36.7747,36.8229,120200.0
2006-05-16 14:50:00,53.59,53.61,53.47,53.53,60200.0,36.8297,36.8435,36.7473,36.7885,60200.0
2006-05-16 14:55:00,53.52,53.54,53.4,53.43,89300.0,36.7816,36.7954,36.6992,36.7198,89300.0
2006-05-16 15:00:00,53.42,53.64,53.42,53.62,82300.0,36.7129,36.8641,36.7129,36.8503,82300.0
2006-05-16 15:05:00,53.62,53.67,53.55,53.67,60100.0,36.8503,36.8847,36.8022,36.8847,60100.0
2006-05-16 15:10:00,53.67,53.67,53.58,53.59,94100.0,36.8847,36.8847,36.8229,36.8297,94100.0
2006-05-16 15:15:00,53.59,53.64,53.56,53.56,101900.0,36.8297,36.8641,36.8091,36.8091,101900.0
2006-05-16 15:20:00,53.56,53.63,53.54,53.56,132600.0,36.8091,36.8572,36.7954,36.8091,132600.0
2006-05-16 15:25:00,53.55,53.65,53.54,53.61,72800.0,36.8022,36.871,36.7954,36.8435,72800.0
2006-05-16 15:30:00,53.61,53.65,53.56,53.61,53100.0,36.8435,36.871,36.8091,36.8435,53100.0
2006-05-16 15:35:00,53.62,53.66,53.58,53.6,72600.0,36.8503,36.8778,36.8229,36.8366,72600.0
2006-05-16 15:40:00,53.6,53.61,53.55,53.58,133400.0,36.8366,36.8435,36.8022,36.8229,133400.0
2006-05-16 15:45:00,53.58,53.59,53.56,53.56,110200.0,36.8229,36.8297,36.8091,36.8091,110200.0
2006-05-16 15:50:00,53.57,53.57,53.53,53.53,160100.0,36.816,36.816,36.7885,36.7885,160100.0
2006-05-16 15:55:00,53.54,53.55,53.48,53.55,178100.0,36.7954,36.8022,36.7541,36.8022,178100.0
2006-05-17 09:30:00,53.8,54.0,53.71,53.9,336700.0,36.9741,37.1115,36.9122,37.0428,336700.0
2006-05-17 09:35:00,53.84,54.05,53.84,54.03,180000.0,37.0015,37.1459,37.0015,37.1321,180000.0
2006-05-17 09:40:00,54.06,54.2,53.92,54.12,228500.0,37.1527,37.249,37.0565,37.194,228500.0
2006-05-17 09:45:00,54.14,54.25,54.07,54.18,149400.0,37.2077,37.2833,37.1596,37.2352,149400.0
2006-05-17 09:50:00,54.18,54.38,54.17,54.32,199700.0,37.2352,37.3727,37.2283,37.3314,199700.0
2006-05-17 09:55:00,54.31,54.5,54.12,54.28,179800.0,37.3245,37.4551,37.194,37.3039,179800.0
2006-05-17 10:00:00,54.26,54.3,54.15,54.27,190100.0,37.2902,37.3177,37.2146,37.2971,190100.0
2006-05-17 10:05:00,54.25,54.26,53.65,53.7,216100.0,37.2833,37.2902,36.871,36.9053,216100.0
2006-05-17 10:10:00,53.7,53.87,53.55,53.78,181800.0,36.9053,37.0222,36.8022,36.9603,181800.0
2006-05-17 10:15:00,53.85,53.86,53.4,53.5,139800.0,37.0084,37.0153,36.6992,36.7679,139800.0
2006-05-17 10:20:00,53.5,53.64,53.0,53.17,212100.0,36.7679,36.8641,36.4243,36.5411,212100.0
2006-05-17 10:25:00,53.22,53.3,52.92,52.93,145100.0,36.5754,36.6304,36.3693,36.3761,145100.0
2006-05-17 10:30:00,52.92,53.4,52.89,53.28,165700.0,36.3693,36.6992,36.3487,36.6167,165700.0
2006-05-17 10:35:00,53.29,53.42,53.15,53.15,211600.0,36.6236,36.7129,36.5273,36.5273,211600.0
2006-05-17 10:40:00,53.15,53.63,53.07,53.62,134300.0,36.5273,36.8572,36.4724,36.8503,134300.0
2006-05-17 10:45:00,53.62,53.79,53.49,53.74,144500.0,36.8503,36.9672,36.761,36.9328,144500.0
2006-05-17 10:50:00,53.74,53.78,53.39,53.39,135200.0,36.9328,36.9603,36.6923,36.6923,135200.0
2006-05-17 10:55:00,53.39,53.7,53.33,53.62,141500.0,36.6923,36.9053,36.651,36.8503,141500.0
2006-05-17 11:00:00,53.61,53.67,53.46,53.58,131900.0,36.8435,36.8847,36.7404,36.8229,131900.0
2006-05-17 11:05:00,53.56,53.58,53.04,53.07,142500.0,36.8091,36.8229,36.4517,36.4724,142500.0
2006-05-17 11:10:00,53.07,53.38,53.0,53.12,121800.0,36.4724,36.6854,36.4243,36.5067,121800.0
2006-05-17 11:15:00,53.12,53.22,52.87,52.88,105200.0,36.5067,36.5754,36.3349,36.3418,105200.0
2006-05-17 11:20:00,52.88,52.94,52.7,52.76,103900.0,36.3418,36.383,36.2181,36.2593,103900.0
2006-05-17 11:25:00,52.76,52.81,52.25,52.27,223900.0,36.2593,36.2937,35.9088,35.9226,223900.0
2006-05-17 11:30:00,52.27,52.7,52.12,52.5,228000.0,35.9226,36.2181,35.8195,36.0806,228000.0
2006-05-17 11:35:00,52.49,52.5,52.26,52.47,126800.0,36.0738,36.0806,35.9157,36.06,126800.0
2006-05-17 11:40:00,52.43,52.72,52.42,52.71,205800.0,36.0325,36.2318,36.0256,36.2249,205800.0
2006-05-17 11:45:00,52.73,52.99,52.6,52.6,223600.0,36.2387,36.4174,36.1494,36.1494,223600.0
2006-05-17 11:50:00,52.61,52.89,52.49,52.82,135300.0,36.1562,36.3487,36.0738,36.3005,135300.0
2006-05-17 11:55:00,52.81,52.93,52.57,52.65,101600.0,36.2937,36.3761,36.1287,36.1837,101600.0
2006-05-17 12:00:00,52.66,52.98,52.55,52.89,109700.0,36.1906,36.4105,36.115,36.3487,109700.0
2006-05-17 12:05:00,52.89,52.91,52.63,52.66,53400.0,36.3487,36.3624,36.17,36.1906,53400.0
2006-05-17 12:10:00,52.64,52.87,52.6,52.77,67400.0,36.1768,36.3349,36.1494,36.2662,67400.0
2006-05-17 12:15:00,52.77,52.93,52.55,52.86,103300.0,36.2662,36.3761,36.115,36.328,103300.0
2006-05-17 12:20:00,52.85,52.92,52.74,52.9,76100.0,36.3212,36.3693,36.2456,36.3555,76100.0
2006-05-17 12:25:00,52.91,52.93,52.74,52.8,107300.0,36.3624,36.3761,36.2456,36.2868,107300.0
2006-05-17 12:30:00,52.79,53.02,52.78,52.91,77700.0,36.2799,36.438,36.2731,36.3624,77700.0
2006-05-17 12:35:00,52.92,53.3,52.92,53.22,71400.0,36.3693,36.6304,36.3693,36.5754,71400.0
2006-05-17 12:40:00,53.26,53.35,53.2,53.23,76000.0,36.6029,36.6648,36.5617,36.5823,76000.0
2006-05-17 12:45:00,53.23,53.27,52.91,52.98,93700.0,36.5823,36.6098,36.3624,36.4105,93700.0
2006-05-17 12:50:00,52.98,53.11,52.83,53.11,63800.0,36.4105,36.4998,36.3074,36.4998,63800.0
2006-05-17 12:55:00,53.09,53.42,53.09,53.32,75900.0,36.4861,36.7129,36.4861,36.6442,75900.0
2006-05-17 13:00:00,53.32,53.6,53.27,53.27,106400.0,36.6442,36.8366,36.6098,36.6098,106400.0
2006-05-17 13:05:00,53.28,53.33,53.06,53.06,79000.0,36.6167,36.651,36.4655,36.4655,79000.0
2006-05-17 13:10:00,53.05,53.1,52.91,53.08,93600.0,36.4586,36.493,36.3624,36.4792,93600.0
2006-05-17 13:15:00,53.09,53.3,53.09,53.2,119000.0,36.4861,36.6304,36.4861,36.5617,119000.0
2006-05-17 13:20:00,53.2,53.26,53.09,53.25,53800.0,36.5617,36.6029,36.4861,36.5961,53800.0
2006-05-17 13:25:00,53.25,53.25,52.73,52.84,98600.0,36.5961,36.5961,36.2387,36.3143,98600.0
2006-05-17 13:30:00,52.84,52.84,52.61,52.64,156600.0,36.3143,36.3143,36.1562,36.1768,156600.0
2006-05-17 13:35:00,52.64,52.7,52.49,52.68,194100.0,36.1768,36.2181,36.0738,36.2043,194100.0
2006-05-17 13:40:00,52.68,52.68,52.41,52.43,100600.0,36.2043,36.2043,36.0188,36.0325,100600.0
2006-05-17 13:45:00,52.43,52.6,52.37,52.58,172000.0,36.0325,36.1494,35.9913,36.1356,172000.0
2006-05-17 13:50:00,52.58,52.66,52.5,52.59,164400.0,36.1356,36.1906,36.0806,36.1425,164400.0
2006-05-17 13:55:00,52.58,52.7,52.56,52.56,66900.0,36.1356,36.2181,36.1219,36.1219,66900.0
2006-05-17 14:00:00,52.56,52.57,52.33,52.49,96900.0,36.1219,36.1287,35.9638,36.0738,96900.0
2006-05-17 14:05:00,52.51,52.51,52.34,52.35,74100.0,36.0875,36.0875,35.9707,35.9775,74100.0
2006-05-17 14:10:00,52.34,52.39,52.2,52.25,120000.0,35.9707,36.005,35.8745,35.9088,120000.0
2006-05-17 14:15:00,52.26,52.34,52.18,52.3,89400.0,35.9157,35.9707,35.8607,35.9432,89400.0
2006-05-17 14:20:00,52.28,52.36,52.06,52.14,167500.0,35.9294,35.9844,35.7782,35.8332,167500.0
2006-05-17 14:25:00,52.13,52.18,52.06,52.09,95700.0,35.8263,35.8607,35.7782,35.7989,95700.0
2006-05-17 14:30:00,52.09,52.21,51.94,51.99,122400.0,35.7989,35.8813,35.6958,35.7301,122400.0
2006-05-17 14:35:00,51.96,51.97,51.75,51.79,147300.0,35.7095,35.7164,35.5652,35.5927,147300.0
2006-05-17 14:40:00,51.79,51.91,51.71,51.81,137400.0,35.5927,35.6751,35.5377,35.6064,137400.0
2006-05-17 14:45:00,51.8,52.04,51.72,51.87,134600.0,35.5996,35.7645,35.5446,35.6477,134600.0
2006-05-17 14:50:00,51.86,51.98,51.72,51.98,91500.0,35.6408,35.7233,35.5446,35.7233,91500.0
2006-05-17 14:55:00,51.97,52.04,51.83,51.99,126900.0,35.7164,35.7645,35.6202,35.7301,126900.0
2006-05-17 15:00:00,52.0,52.26,51.99,52.24,103600.0,35.737,35.9157,35.7301,35.9019,103600.0
2006-05-17 15:05:00,52.24,52.38,52.09,52.36,120700.0,35.9019,35.9982,35.7989,35.9844,120700.0
2006-05-17 15:10:00,52.38,52.4,52.1,52.37,108400.0,35.9982,36.0119,35.8057,35.9913,108400.0
2006-05-17 15:15:00,52.37,52.4,52.22,52.26,131900.0,35.9913,36.0119,35.8882,35.9157,131900.0
2006-05-17 15:20:00,52.26,52.47,52.17,52.47,103300.0,35.9157,36.06,35.8538,36.06,103300.0
2006-05-17 15:25:00,52.48,52.5,52.22,52.25,112500.0,36.0669,36.0806,35.8882,35.9088,112500.0
2006-05-17 15:30:00,52.23,52.27,52.09,52.27,152100.0,35.8951,35.9226,35.7989,35.9226,152100.0
2006-05-17 15:35:00,52.27,52.36,52.16,52.22,157200.0,35.9226,35.9844,35.847,35.8882,157200.0
2006-05-17 15:40:00,52.23,52.35,52.04,52.35,142400.0,35.8951,35.9775,35.7645,35.9775,142400.0
2006-05-17 15:45:00,52.35,52.35,52.13,52.17,151400.0,35.9775,35.9775,35.8263,35.8538,151400.0
2006-05-17 15:50:00,52.17,52.18,51.92,51.98,216100.0,35.8538,35.8607,35.682,35.7233,216100.0
2006-05-17 15:55:00,51.96,52.05,51.92,52.01,270800.0,35.7095,35.7714,35.682,35.7439,270800.0
2006-05-18 09:30:00,52.26,52.73,52.13,52.64,219200.0,35.9157,36.2387,35.8263,36.1768,219200.0
2006-05-18 09:35:00,52.59,52.68,52.3,52.37,103600.0,36.1425,36.2043,35.9432,35.9913,103600.0
2006-05-18 09:40:00,52.37,52.49,52.25,52.39,130900.0,35.9913,36.0738,35.9088,36.005,130900.0
2006-05-18 09:45:00,52.39,52.45,52.17,52.17,101500.0,36.005,36.0463,35.8538,35.8538,101500.0
2006-05-18 09:50:00,52.18,52.29,51.9,51.9,137900.0,35.8607,35.9363,35.6683,35.6683,137900.0
2006-05-18 09:55:00,51.91,52.12,51.8,51.96,125000.0,35.6751,35.8195,35.5996,35.7095,125000.0
2006-05-18 10:00:00,51.98,52.27,51.79,52.09,137300.0,35.7233,35.9226,35.5927,35.7989,137300.0
2006-05-18 10:05:00,52.1,52.38,51.93,52.36,115800.0,35.8057,35.9982,35.6889,35.9844,115800.0
2006-05-18 10:10:00,52.38,52.45,52.18,52.19,128300.0,35.9982,36.0463,35.8607,35.8676,128300.0
2006-05-18 10:15:00,52.19,52.36,52.02,52.36,120500.0,35.8676,35.9844,35.7507,35.9844,120500.0
2006-05-18 10:20:00,52.35,52.35,52.17,52.28,93500.0,35.9775,35.9775,35.8538,35.9294,93500.0
2006-05-18 10:25:00,52.24,52.25,51.96,52.08,97700.0,35.9019,35.9088,35.7095,35.792,97700.0
2006-05-18 10:30:00,52.07,52.12,51.76,51.82,95300.0,35.7851,35.8195,35.5721,35.6133,95300.0
2006-05-18 10:35:00,51.79,51.91,51.66,51.83,110200.0,35.5927,35.6751,35.5033,35.6202,110200.0
2006-05-18 10:40:00,51.81,51.93,51.77,51.93,86400.0,35.6064,35.6889,35.5789,35.6889,86400.0
2006-05-18 10:45:00,51.93,52.17,51.91,52.15,126100.0,35.6889,35.8538,35.6751,35.8401,126100.0
2006-05-18 10:50:00,52.16,52.25,51.88,52.05,97200.0,35.847,35.9088,35.6545,35.7714,97200.0
2006-05-18 10:55:00,52.03,52.15,51.99,52.06,76200.0,35.7576,35.8401,35.7301,35.7782,76200.0
2006-05-18 11:00:00,52.05,52.13,52.0,52.06,47000.0,35.7714,35.8263,35.737,35.7782,47000.0
2006-05-18 11:05:00,52.06,52.1,51.91,51.93,87600.0,35.7782,35.8057,35.6751,35.6889,87600.0
2006-05-18 11:10:00,51.93,51.97,51.84,51.89,44300.0,35.6889,35.7164,35.627,35.6614,44300.0
2006-05-18 11:15:00,51.88,51.93,51.8,51.92,38900.0,35.6545,35.6889,35.5996,35.682,38900.0
2006-05-18 11:20:00,51.92,51.92,51.77,51.78,28500.0,35.682,35.682,35.5789,35.5858,28500.0
2006-05-18 11:25:00,51.79,52.05,51.79,51.96,62100.0,35.5927,35.7714,35.5927,35.7095,62100.0
2006-05-18 11:30:00,51.95,51.95,51.81,51.82,31600.0,35.7026,35.7026,35.6064,35.6133,31600.0
2006-05-18 11:35:00,51.82,52.02,51.82,51.9,69200.0,35.6133,35.7507,35.6133,35.6683,69200.0
2006-05-18 11:40:00,51.88,51.94,51.76,51.89,55900.0,35.6545,35.6958,35.5721,35.6614,55900.0
2006-05-18 11:45:00,51.89,51.91,51.58,51.61,76200.0,35.6614,35.6751,35.4484,35.469,76200.0
2006-05-18 11:50:00,51.6,51.6,51.3,51.31,148500.0,35.4621,35.4621,35.2559,35.2628,148500.0
2006-05-18 11:55:00,51.3,51.56,51.28,51.47,150500.0,35.2559,35.4346,35.2422,35.3728,150500.0
2006-05-18 12:00:00,51.47,51.59,51.41,51.49,102600.0,35.3728,35.4552,35.3315,35.3865,102600.0
2006-05-18 12:05:00,51.5,51.64,51.38,51.62,110900.0,35.3934,35.4896,35.3109,35.4758,110900.0
2006-05-18 12:10:00,51.6,51.75,51.47,51.74,72500.0,35.4621,35.5652,35.3728,35.5583,72500.0
2006-05-18 12:15:00,51.74,51.78,51.26,51.26,134700.0,35.5583,35.5858,35.2284,35.2284,134700.0
2006-05-18 12:20:00,51.27,51.33,51.13,51.13,195300.0,35.2353,35.2765,35.1391,35.1391,195300.0
2006-05-18 12:25:00,51.14,51.22,51.09,51.09,195800.0,35.146,35.2009,35.1116,35.1116,195800.0
2006-05-18 12:30:00,51.1,51.19,51.06,51.15,66500.0,35.1185,35.1803,35.091,35.1528,66500.0
2006-05-18 12:35:00,51.14,51.21,51.13,51.19,35000.0,35.146,35.1941,35.1391,35.1803,35000.0
2006-05-18 12:40:00,51.19,51.2,51.05,51.2,41700.0,35.1803,35.1872,35.0841,35.1872,41700.0
2006-05-18 12:45:00,51.19,51.34,51.1,51.29,88500.0,35.1803,35.2834,35.1185,35.2491,88500.0
2006-05-18 12:50:00,51.3,51.33,51.16,51.21,40600.0,35.2559,35.2765,35.1597,35.1941,40600.0
2006-05-18 12:55:00,51.22,51.39,51.21,51.34,62100.0,35.2009,35.3178,35.1941,35.2834,62100.0
2006-05-18 13:00:00,51.34,51.38,51.11,51.14,68800.0,35.2834,35.3109,35.1253,35.146,68800.0
2006-05-18 13:05:00,51.12,51.25,51.11,51.2,48200.0,35.1322,35.2216,35.1253,35.1872,48200.0
2006-05-18 13:10:00,51.17,51.25,51.04,51.04,53100.0,35.1666,35.2216,35.0772,35.0772,53100.0
2006-05-18 13:15:00,51.0,51.03,50.91,50.99,87200.0,35.0498,35.0704,34.9879,35.0429,87200.0
2006-05-18 13:20:00,50.99,51.02,50.85,50.93,60700.0,35.0429,35.0635,34.9467,35.0016,60700.0
2006-05-18 13:25:00,50.92,51.12,50.92,51.11,109900.0,34.9948,35.1322,34.9948,35.1253,109900.0
2006-05-18 13:30:00,51.12,51.27,51.12,51.27,58800.0,35.1322,35.2353,35.1322,35.2353,58800.0
2006-05-18 13:35:00,51.25,51.41,51.24,51.37,66600.0,35.2216,35.3315,35.2147,35.304,66600.0
2006-05-18 13:40:00,51.37,51.43,51.2,51.43,70700.0,35.304,35.3453,35.1872,35.3453,70700.0
2006-05-18 13:45:00,51.43,51.45,51.24,51.32,45000.0,35.3453,35.359,35.2147,35.2697,45000.0
2006-05-18 13:50:00,51.32,51.42,51.31,51.4,56400.0,35.2697,35.3384,35.2628,35.3247,56400.0
2006-05-18 13:55:00,51.41,51.42,51.25,51.28,43000.0,35.3315,35.3384,35.2216,35.2422,43000.0
2006-05-18 14:00:00,51.28,51.28,51.15,51.22,51200.0,35.2422,35.2422,35.1528,35.2009,51200.0
2006-05-18 14:05:00,51.21,51.34,51.19,51.31,66300.0,35.1941,35.2834,35.1803,35.2628,66300.0
2006-05-18 14:10:00,51.32,51.34,51.19,51.2,44300.0,35.2697,35.2834,35.1803,35.1872,44300.0
2006-05-18 14:15:00,51.21,51.33,51.15,51.16,57300.0,35.1941,35.2765,35.1528,35.1597,57300.0
2006-05-18 14:20:00,51.18,51.18,51.12,51.14,43200.0,35.1735,35.1735,35.1322,35.146,43200.0
2006-05-18 14:25:00,51.15,51.33,51.15,51.26,76000.0,35.1528,35.2765,35.1528,35.2284,76000.0
2006-05-18 14:30:00,51.25,51.32,51.19,51.31,50900.0,35.2216,35.2697,35.1803,35.2628,50900.0
2006-05-18 14:35:00,51.3,51.44,51.29,51.42,71100.0,35.2559,35.3521,35.2491,35.3384,71100.0
2006-05-18 14:40:00,51.44,51.57,51.44,51.48,88400.0,35.3521,35.4415,35.3521,35.3796,88400.0
2006-05-18 14:45:00,51.46,51.5,51.37,51.49,66000.0,35.3659,35.3934,35.304,35.3865,66000.0
2006-05-18 14:50:00,51.49,51.5,51.42,51.46,64100.0,35.3865,35.3934,35.3384,35.3659,64100.0
2006-05-18 14:55:00,51.47,51.49,51.31,51.37,81200.0,35.3728,35.3865,35.2628,35.304,81200.0
2006-05-18 15:00:00,51.37,51.45,51.34,51.36,54400.0,35.304,35.359,35.2834,35.2972,54400.0
2006-05-18 15:05:00,51.36,51.61,51.36,51.56,51300.0,35.2972,35.469,35.2972,35.4346,51300.0
2006-05-18 15:10:00,51.56,51.57,51.49,51.55,62000.0,35.4346,35.4415,35.3865,35.4277,62000.0
2006-05-18 15:15:00,51.55,51.63,51.54,51.61,87300.0,35.4277,35.4827,35.4209,35.469,87300.0
2006-05-18 15:20:00,51.59,51.61,51.37,51.43,112200.0,35.4552,35.469,35.304,35.3453,112200.0
2006-05-18 15:25:00,51.43,51.44,51.35,51.39,71400.0,35.3453,35.3521,35.2903,35.3178,71400.0
2006-05-18 15:30:00,51.38,51.4,51.16,51.2,104200.0,35.3109,35.3247,35.1597,35.1872,104200.0
2006-05-18 15:35:00,51.2,51.28,51.16,51.2,109000.0,35.1872,35.2422,35.1597,35.1872,109000.0
2006-05-18 15:40:00,51.19,51.2,50.91,50.98,152500.0,35.1803,35.1872,34.9879,35.036,152500.0
2006-05-18 15:45:00,50.98,51.03,50.86,50.87,208300.0,35.036,35.0704,34.9535,34.9604,208300.0
2006-05-18 15:50:00,50.88,51.04,50.87,51.03,196500.0,34.9673,35.0772,34.9604,35.0704,196500.0
2006-05-18 15:55:00,51.02,51.05,50.95,50.96,193500.0,35.0635,35.0841,35.0154,35.0223,193500.0
2006-05-19 09:30:00,50.96,50.97,50.26,50.37,663100.0,35.0223,35.0291,34.5412,34.6168,663100.0
2006-05-19 09:35:00,50.4,50.5,50.21,50.48,435300.0,34.6374,34.7061,34.5068,34.6924,435300.0
2006-05-19 09:40:00,50.47,50.67,50.35,50.38,241600.0,34.6855,34.823,34.603,34.6237,241600.0
2006-05-19 09:45:00,50.37,50.44,50.21,50.3,192700.0,34.6168,34.6649,34.5068,34.5687,192700.0
2006-05-19 09:50:00,50.29,50.67,50.26,50.56,236300.0,34.5618,34.823,34.5412,34.7474,236300.0
2006-05-19 09:55:00,50.55,50.67,50.31,50.58,219500.0,34.7405,34.823,34.5755,34.7611,219500.0
2006-05-19 10:00:00,50.58,50.69,50.38,50.51,186900.0,34.7611,34.8367,34.6237,34.713,186900.0
2006-05-19 10:05:00,50.5,50.66,50.23,50.26,221100.0,34.7061,34.8161,34.5206,34.5412,221100.0
2006-05-19 10:10:00,50.27,50.4,50.23,50.26,201400.0,34.5481,34.6374,34.5206,34.5412,201400.0
2006-05-19 10:15:00,50.23,50.96,49.96,49.97,241000.0,34.5206,35.0223,34.335,34.3419,241000.0
2006-05-19 10:20:00,49.98,49.98,49.56,49.62,299800.0,34.3488,34.3488,34.0601,34.1013,299800.0
2006-05-19 10:25:00,49.65,49.95,49.61,49.83,280000.0,34.122,34.3281,34.0945,34.2457,280000.0
2006-05-19 10:30:00,49.81,49.82,49.56,49.68,170500.0,34.2319,34.2388,34.0601,34.1426,170500.0
2006-05-19 10:35:00,49.68,49.9,49.6,49.88,259400.0,34.1426,34.2938,34.0876,34.28,259400.0
2006-05-19 10:40:00,49.91,50.0,49.74,49.93,145000.0,34.3006,34.3625,34.1838,34.3144,145000.0
2006-05-19 10:45:00,49.92,50.18,49.84,50.13,217400.0,34.3075,34.4862,34.2525,34.4518,217400.0
2006-05-19 10:50:00,50.13,50.15,49.91,50.01,100400.0,34.4518,34.4656,34.3006,34.3694,100400.0
2006-05-19 10:55:00,50.09,50.09,49.8,49.82,151200.0,34.4244,34.4244,34.2251,34.2388,151200.0
2006-05-19 11:00:00,49.82,49.86,49.75,49.79,109600.0,34.2388,34.2663,34.1907,34.2182,109600.0
2006-05-19 11:05:00,49.77,49.77,49.55,49.58,95700.0,34.2044,34.2044,34.0532,34.0739,95700.0
2006-05-19 11:10:00,49.58,49.58,49.41,49.49,205500.0,34.0739,34.0739,33.957,34.012,205500.0
2006-05-19 11:15:00,49.51,49.66,49.34,49.66,136100.0,34.0257,34.1288,33.9089,34.1288,136100.0
2006-05-19 11:20:00,49.66,49.89,49.46,49.89,135400.0,34.1288,34.2869,33.9914,34.2869,135400.0
2006-05-19 11:25:00,49.9,50.01,49.8,49.91,177800.0,34.2938,34.3694,34.2251,34.3006,177800.0
2006-05-19 11:30:00,49.92,49.95,49.78,49.82,80200.0,34.3075,34.3281,34.2113,34.2388,80200.0
2006-05-19 11:35:00,49.82,49.83,49.53,49.64,109700.0,34.2388,34.2457,34.0395,34.1151,109700.0
2006-05-19 11:40:00,49.65,49.86,49.58,49.81,103100.0,34.122,34.2663,34.0739,34.2319,103100.0
2006-05-19 11:45:00,49.82,49.9,49.78,49.83,64700.0,34.2388,34.2938,34.2113,34.2457,64700.0
2006-05-19 11:50:00,49.84,50.03,49.8,49.99,109100.0,34.2525,34.3831,34.2251,34.3556,109100.0
2006-05-19 11:55:00,49.98,50.05,49.86,50.05,83100.0,34.3488,34.3969,34.2663,34.3969,83100.0
2006-05-19 12:00:00,50.05,50.15,49.94,50.0,107400.0,34.3969,34.4656,34.3213,34.3625,107400.0
2006-05-19 12:05:00,49.99,50.03,49.85,49.92,118300.0,34.3556,34.3831,34.2594,34.3075,118300.0
2006-05-19 12:10:00,49.91,49.95,49.81,49.94,147000.0,34.3006,34.3281,34.2319,34.3213,147000.0
2006-05-19 12:15:00,49.95,49.98,49.84,49.88,73200.0,34.3281,34.3488,34.2525,34.28,73200.0
2006-05-19 12:20:00,49.86,50.09,49.85,50.07,65500.0,34.2663,34.4244,34.2594,34.4106,65500.0
2006-05-19 12:25:00,50.08,50.14,50.02,50.14,48600.0,34.4175,34.4587,34.3762,34.4587,48600.0
2006-05-19 12:30:00,50.12,50.23,50.04,50.2,91100.0,34.445,34.5206,34.39,34.5,91100.0
2006-05-19 12:35:00,50.17,50.65,50.05,50.63,152900.0,34.4793,34.8092,34.3969,34.7955,152900.0
2006-05-19 12:40:00,50.64,50.72,50.45,50.66,131900.0,34.8023,34.8573,34.6718,34.8161,131900.0
2006-05-19 12:45:00,50.75,50.75,50.45,50.58,84400.0,34.8779,34.8779,34.6718,34.7611,84400.0
2006-05-19 12:50:00,50.57,50.77,50.5,50.77,83400.0,34.7542,34.8917,34.7061,34.8917,83400.0
2006-05-19 12:55:00,50.75,50.75,50.42,50.55,111300.0,34.8779,34.8779,34.6511,34.7405,111300.0
2006-05-19 13:00:00,50.56,50.58,50.32,50.58,78000.0,34.7474,34.7611,34.5824,34.7611,78000.0
2006-05-19 13:05:00,50.55,50.74,50.52,50.57,124200.0,34.7405,34.8711,34.7199,34.7542,124200.0
2006-05-19 13:10:00,50.57,50.71,50.5,50.55,78300.0,34.7542,34.8504,34.7061,34.7405,78300.0
2006-05-19 13:15:00,50.56,50.56,50.38,50.46,62500.0,34.7474,34.7474,34.6237,34.6786,62500.0
2006-05-19 13:20:00,50.46,50.84,50.46,50.73,98800.0,34.6786,34.9398,34.6786,34.8642,98800.0
2006-05-19 13:25:00,50.74,50.9,50.73,50.81,129800.0,34.8711,34.981,34.8642,34.9192,129800.0
2006-05-19 13:30:00,50.81,50.81,50.52,50.53,72700.0,34.9192,34.9192,34.7199,34.7267,72700.0
2006-05-19 13:35:00,50.53,50.72,50.37,50.5,81300.0,34.7267,34.8573,34.6168,34.7061,81300.0
2006-05-19 13:40:00,50.48,50.84,50.47,50.77,65900.0,34.6924,34.9398,34.6855,34.8917,65900.0
2006-05-19 13:45:00,50.78,50.94,50.73,50.9,103300.0,34.8986,35.0085,34.8642,34.981,103300.0
2006-05-19 13:50:00,50.91,51.12,50.88,51.03,125100.0,34.9879,35.1322,34.9673,35.0704,125100.0
2006-05-19 13:55:00,51.02,51.07,50.79,50.8,85800.0,35.0635,35.0979,34.9054,34.9123,85800.0
2006-05-19 14:00:00,50.79,50.91,50.79,50.87,49000.0,34.9054,34.9879,34.9054,34.9604,49000.0
2006-05-19 14:05:00,50.9,51.04,50.83,51.04,72200.0,34.981,35.0772,34.9329,35.0772,72200.0
2006-05-19 14:10:00,51.0,51.03,50.9,50.92,77400.0,35.0498,35.0704,34.981,34.9948,77400.0
2006-05-19 14:15:00,50.93,50.96,50.76,50.89,66200.0,35.0016,35.0223,34.8848,34.9742,66200.0
2006-05-19 14:20:00,50.89,50.9,50.73,50.83,109800.0,34.9742,34.981,34.8642,34.9329,109800.0
2006-05-19 14:25:00,50.83,50.89,50.75,50.82,140300.0,34.9329,34.9742,34.8779,34.926,140300.0
2006-05-19 14:30:00,50.82,50.87,50.56,50.56,78100.0,34.926,34.9604,34.7474,34.7474,78100.0
2006-05-19 14:35:00,50.58,50.79,50.56,50.77,106100.0,34.7611,34.9054,34.7474,34.8917,106100.0
2006-05-19 14:40:00,50.78,50.93,50.77,50.93,90500.0,34.8986,35.0016,34.8917,35.0016,90500.0
2006-05-19 14:45:00,50.93,50.97,50.89,50.95,62900.0,35.0016,35.0291,34.9742,35.0154,62900.0
2006-05-19 14:50:00,50.94,50.95,50.79,50.81,89000.0,35.0085,35.0154,34.9054,34.9192,89000.0
2006-05-19 14:55:00,50.81,50.85,50.67,50.67,104000.0,34.9192,34.9467,34.823,34.823,104000.0
2006-05-19 15:00:00,50.67,50.86,50.66,50.74,69900.0,34.823,34.9535,34.8161,34.8711,69900.0
2006-05-19 15:05:00,50.75,50.75,50.59,50.62,100300.0,34.8779,34.8779,34.768,34.7886,100300.0
2006-05-19 15:10:00,50.61,50.71,50.53,50.57,85400.0,34.7817,34.8504,34.7267,34.7542,85400.0
2006-05-19 15:15:00,50.57,50.69,50.14,50.69,98500.0,34.7542,34.8367,34.4587,34.8367,98500.0
2006-05-19 15:20:00,50.68,50.78,50.57,50.58,69800.0,34.8298,34.8986,34.7542,34.7611,69800.0
2006-05-19 15:25:00,50.59,50.82,50.58,50.81,59000.0,34.768,34.926,34.7611,34.9192,59000.0
2006-05-19 15:30:00,50.82,50.91,50.74,50.86,70300.0,34.926,34.9879,34.8711,34.9535,70300.0
2006-05-19 15:35:00,50.86,50.92,50.84,50.91,92500.0,34.9535,34.9948,34.9398,34.9879,92500.0
2006-05-19 15:40:00,50.91,51.01,50.87,51.0,69100.0,34.9879,35.0566,34.9604,35.0498,69100.0
2006-05-19 15:45:00,51.01,51.15,51.01,51.1,132100.0,35.0566,35.1528,35.0566,35.1185,132100.0
2006-05-19 15:50:00,51.11,51.18,51.06,51.17,133400.0,35.1253,35.1735,35.091,35.1666,133400.0
2006-05-19 15:55:00,51.17,51.22,51.07,51.07,386300.0,35.1666,35.2009,35.0979,35.0979,386300.0
2006-05-22 09:30:00,49.82,50.3,49.78,50.05,391300.0,34.2388,34.5687,34.2113,34.3969,391300.0
2006-05-22 09:35:00,50.05,50.13,49.7,49.71,212000.0,34.3969,34.4518,34.1563,34.1632,212000.0
2006-05-22 09:40:00,49.7,49.84,49.6,49.68,198600.0,34.1563,34.2525,34.0876,34.1426,198600.0
2006-05-22 09:45:00,49.77,49.95,49.63,49.94,139500.0,34.2044,34.3281,34.1082,34.3213,139500.0
2006-05-22 09:50:00,49.91,50.1,49.78,49.93,229800.0,34.3006,34.4312,34.2113,34.3144,229800.0
2006-05-22 09:55:00,50.04,50.08,49.41,49.41,228900.0,34.39,34.4175,33.957,33.957,228900.0
2006-05-22 10:00:00,49.44,49.45,49.25,49.43,246300.0,33.9776,33.9845,33.8471,33.9708,246300.0
2006-05-22 10:05:00,49.43,49.62,49.35,49.59,165500.0,33.9708,34.1013,33.9158,34.0807,165500.0
2006-05-22 10:10:00,49.58,49.65,49.32,49.32,183300.0,34.0739,34.122,33.8952,33.8952,183300.0
2006-05-22 10:15:00,49.34,49.43,49.11,49.17,293500.0,33.9089,33.9708,33.7508,33.7921,293500.0
2006-05-22 10:20:00,49.17,49.35,49.12,49.26,240000.0,33.7921,33.9158,33.7577,33.8539,240000.0
2006-05-22 10:25:00,49.27,49.34,49.1,49.28,226500.0,33.8608,33.9089,33.744,33.8677,226500.0
2006-05-22 10:30:00,49.32,49.65,49.27,49.61,221300.0,33.8952,34.122,33.8608,34.0945,221300.0
2006-05-22 10:35:00,49.67,49.67,49.25,49.55,214300.0,34.1357,34.1357,33.8471,34.0532,214300.0
2006-05-22 10:40:00,49.53,49.63,49.38,49.49,145000.0,34.0395,34.1082,33.9364,34.012,145000.0
2006-05-22 10:45:00,49.5,49.71,49.46,49.6,110500.0,34.0189,34.1632,33.9914,34.0876,110500.0
2006-05-22 10:50:00,49.58,49.84,49.33,49.79,139400.0,34.0739,34.2525,33.902,34.2182,139400.0
2006-05-22 10:55:00,49.79,49.82,49.53,49.56,113300.0,34.2182,34.2388,34.0395,34.0601,113300.0
2006-05-22 11:00:00,49.56,49.6,49.09,49.14,133900.0,34.0601,34.0876,33.7371,33.7715,133900.0
2006-05-22 11:05:00,49.13,49.25,49.01,49.07,208600.0,33.7646,33.8471,33.6821,33.7234,208600.0
2006-05-22 11:10:00,49.08,49.09,48.85,49.06,266000.0,33.7302,33.7371,33.5722,33.7165,266000.0
2006-05-22 11:15:00,49.07,49.16,48.95,49.16,139900.0,33.7234,33.7852,33.6409,33.7852,139900.0
2006-05-22 11:20:00,49.12,49.45,49.12,49.36,156000.0,33.7577,33.9845,33.7577,33.9227,156000.0
2006-05-22 11:25:00,49.36,49.54,49.27,49.46,120800.0,33.9227,34.0464,33.8608,33.9914,120800.0
2006-05-22 11:30:00,49.45,49.72,49.44,49.61,125800.0,33.9845,34.1701,33.9776,34.0945,125800.0
2006-05-22 11:35:00,49.61,49.61,49.29,49.3,98700.0,34.0945,34.0945,33.8746,33.8814,98700.0
2006-05-22 11:40:00,49.31,49.42,49.2,49.32,114600.0,33.8883,33.9639,33.8127,33.8952,114600.0
2006-05-22 11:45:00,49.31,49.33,49.1,49.13,167600.0,33.8883,33.902,33.744,33.7646,167600.0
2006-05-22 11:50:00,49.17,49.21,49.02,49.18,187200.0,33.7921,33.8196,33.689,33.799,187200.0
2006-05-22 11:55:00,49.18,49.5,49.18,49.34,114700.0,33.799,34.0189,33.799,33.9089,114700.0
2006-05-22 12:00:00,49.33,49.36,49.18,49.27,78100.0,33.902,33.9227,33.799,33.8608,78100.0
2006-05-22 12:05:00,49.28,49.49,49.25,49.49,129400.0,33.8677,34.012,33.8471,34.012,129400.0
2006-05-22 12:10:00,49.49,49.79,49.48,49.59,154300.0,34.012,34.2182,34.0051,34.0807,154300.0
2006-05-22 12:15:00,49.6,49.77,49.47,49.62,68600.0,34.0876,34.2044,33.9983,34.1013,68600.0
2006-05-22 12:20:00,49.58,49.69,49.4,49.54,85900.0,34.0739,34.1495,33.9502,34.0464,85900.0
2006-05-22 12:25:00,49.51,49.63,49.38,49.54,60800.0,34.0257,34.1082,33.9364,34.0464,60800.0
2006-05-22 12:30:00,49.55,49.79,49.45,49.76,123700.0,34.0532,34.2182,33.9845,34.1976,123700.0
2006-05-22 12:35:00,49.76,49.83,49.62,49.82,91900.0,34.1976,34.2457,34.1013,34.2388,91900.0
2006-05-22 12:40:00,49.79,50.22,49.79,50.15,143500.0,34.2182,34.5137,34.2182,34.4656,143500.0
2006-05-22 12:45:00,50.16,50.45,50.14,50.23,177800.0,34.4725,34.6718,34.4587,34.5206,177800.0
2006-05-22 12:50:00,50.19,50.49,50.07,50.48,111400.0,34.4931,34.6993,34.4106,34.6924,111400.0
2006-05-22 12:55:00,50.48,50.48,50.14,50.37,125800.0,34.6924,34.6924,34.4587,34.6168,125800.0
2006-05-22 13:00:00,50.37,50.42,50.18,50.39,107500.0,34.6168,34.6511,34.4862,34.6305,107500.0
2006-05-22 13:05:00,50.39,50.44,50.2,50.43,94100.0,34.6305,34.6649,34.5,34.658,94100.0
2006-05-22 13:10:00,50.41,50.56,50.3,50.4,88500.0,34.6443,34.7474,34.5687,34.6374,88500.0
2006-05-22 13:15:00,50.4,50.4,50.27,50.32,44300.0,34.6374,34.6374,34.5481,34.5824,44300.0
2006-05-22 13:20:00,50.32,50.4,50.2,50.3,56700.0,34.5824,34.6374,34.5,34.5687,56700.0
2006-05-22 13:25:00,50.3,50.65,50.25,50.63,79200.0,34.5687,34.8092,34.5343,34.7955,79200.0
2006-05-22 13:30:00,50.65,50.74,50.57,50.69,105200.0,34.8092,34.8711,34.7542,34.8367,105200.0
2006-05-22 13:35:00,50.69,50.7,50.53,50.56,84200.0,34.8367,34.8436,34.7267,34.7474,84200.0
2006-05-22 13:40:00,50.55,50.55,50.31,50.31,49800.0,34.7405,34.7405,34.5755,34.5755,49800.0
2006-05-22 13:45:00,50.3,50.42,50.3,50.36,62500.0,34.5687,34.6511,34.5687,34.6099,62500.0
2006-05-22 13:50:00,50.34,50.36,50.25,50.3,55100.0,34.5962,34.6099,34.5343,34.5687,55100.0
2006-05-22 13:55:00,50.32,50.43,50.3,50.34,60900.0,34.5824,34.658,34.5687,34.5962,60900.0
2006-05-22 14:00:00,50.34,50.39,50.22,50.22,137800.0,34.5962,34.6305,34.5137,34.5137,137800.0
2006-05-22 14:05:00,50.22,50.26,50.07,50.13,168000.0,34.5137,34.5412,34.4106,34.4518,168000.0
2006-05-22 14:10:00,50.13,50.48,50.13,50.41,137000.0,34.4518,34.6924,34.4518,34.6443,137000.0
2006-05-22 14:15:00,50.42,50.6,50.41,50.54,112600.0,34.6511,34.7749,34.6443,34.7336,112600.0
2006-05-22 14:20:00,50.54,50.55,50.32,50.36,71500.0,34.7336,34.7405,34.5824,34.6099,71500.0
2006-05-22 14:25:00,50.38,50.65,50.37,50.44,91400.0,34.6237,34.8092,34.6168,34.6649,91400.0
2006-05-22 14:30:00,50.43,50.43,50.2,50.32,97100.0,34.658,34.658,34.5,34.5824,97100.0
2006-05-22 14:35:00,50.32,50.4,50.27,50.3,92800.0,34.5824,34.6374,34.5481,34.5687,92800.0
2006-05-22 14:40:00,50.3,50.35,50.05,50.19,178600.0,34.5687,34.603,34.3969,34.4931,178600.0
2006-05-22 14:45:00,50.2,50.36,50.16,50.26,59800.0,34.5,34.6099,34.4725,34.5412,59800.0
2006-05-22 14:50:00,50.27,50.35,50.24,50.3,40600.0,34.5481,34.603,34.5274,34.5687,40600.0
2006-05-22 14:55:00,50.3,50.3,50.09,50.21,79900.0,34.5687,34.5687,34.4244,34.5068,79900.0
2006-05-22 15:00:00,50.22,50.3,50.15,50.25,48800.0,34.5137,34.5687,34.4656,34.5343,48800.0
2006-05-22 15:05:00,50.24,50.36,50.24,50.32,71000.0,34.5274,34.6099,34.5274,34.5824,71000.0
2006-05-22 15:10:00,50.32,50.45,50.22,50.4,105300.0,34.5824,34.6718,34.5137,34.6374,105300.0
2006-05-22 15:15:00,50.38,50.7,50.35,50.68,134700.0,34.6237,34.8436,34.603,34.8298,134700.0
2006-05-22 15:20:00,50.71,50.74,50.57,50.58,137500.0,34.8504,34.8711,34.7542,34.7611,137500.0
2006-05-22 15:25:00,50.58,50.77,50.56,50.73,96800.0,34.7611,34.8917,34.7474,34.8642,96800.0
2006-05-22 15:30:00,50.74,50.74,50.67,50.74,278900.0,34.8711,34.8711,34.823,34.8711,278900.0
2006-05-22 15:35:00,50.74,50.9,50.7,50.9,110200.0,34.8711,34.981,34.8436,34.981,110200.0
2006-05-22 15:40:00,50.87,51.0,50.71,50.74,176400.0,34.9604,35.0498,34.8504,34.8711,176400.0
2006-05-22 15:45:00,50.71,50.86,50.61,50.76,174100.0,34.8504,34.9535,34.7817,34.8848,174100.0
2006-05-22 15:50:00,50.76,50.99,50.6,50.72,202700.0,34.8848,35.0429,34.7749,34.8573,202700.0
2006-05-22 15:55:00,50.73,50.83,50.7,50.83,242500.0,34.8642,34.9329,34.8436,34.9329,242500.0
2006-05-23 09:30:00,51.49,52.3,51.49,52.15,710800.0,35.3865,35.9432,35.3865,35.8401,710800.0
2006-05-23 09:35:00,52.15,52.41,51.86,52.35,355400.0,35.8401,36.0188,35.6408,35.9775,355400.0
2006-05-23 09:40:00,52.38,52.83,52.38,52.6,412600.0,35.9982,36.3074,35.9982,36.1494,412600.0
2006-05-23 09:45:00,52.6,52.65,52.29,52.38,271300.0,36.1494,36.1837,35.9363,35.9982,271300.0
2006-05-23 09:50:00,52.39,52.74,52.3,52.62,223700.0,36.005,36.2456,35.9432,36.1631,223700.0
2006-05-23 09:55:00,52.61,52.7,52.54,52.6,186100.0,36.1562,36.2181,36.1081,36.1494,186100.0
2006-05-23 10:00:00,52.57,52.7,52.13,52.16,178900.0,36.1287,36.2181,35.8263,35.847,178900.0
2006-05-23 10:05:00,52.17,52.46,52.14,52.38,229700.0,35.8538,36.0531,35.8332,35.9982,229700.0
2006-05-23 10:10:00,52.35,52.57,52.29,52.5,121500.0,35.9775,36.1287,35.9363,36.0806,121500.0
2006-05-23 10:15:00,52.49,52.65,52.46,52.58,99800.0,36.0738,36.1837,36.0531,36.1356,99800.0
2006-05-23 10:20:00,52.58,52.7,52.54,52.7,96300.0,36.1356,36.2181,36.1081,36.2181,96300.0
2006-05-23 10:25:00,52.73,52.85,52.66,52.68,189600.0,36.2387,36.3212,36.1906,36.2043,189600.0
2006-05-23 10:30:00,52.69,52.89,52.63,52.84,120800.0,36.2112,36.3487,36.17,36.3143,120800.0
2006-05-23 10:35:00,52.83,52.94,52.76,52.82,167000.0,36.3074,36.383,36.2593,36.3005,167000.0
2006-05-23 10:40:00,52.8,52.9,52.69,52.69,128900.0,36.2868,36.3555,36.2112,36.2112,128900.0
2006-05-23 10:45:00,52.7,52.75,52.63,52.67,121300.0,36.2181,36.2524,36.17,36.1975,121300.0
2006-05-23 10:50:00,52.65,52.67,52.52,52.55,104000.0,36.1837,36.1975,36.0944,36.115,104000.0
2006-05-23 10:55:00,52.53,52.6,52.47,52.49,76700.0,36.1012,36.1494,36.06,36.0738,76700.0
2006-05-23 11:00:00,52.48,52.52,52.39,52.4,77700.0,36.0669,36.0944,36.005,36.0119,77700.0
2006-05-23 11:05:00,52.4,52.49,52.24,52.24,139500.0,36.0119,36.0738,35.9019,35.9019,139500.0
2006-05-23 11:10:00,52.24,52.3,52.11,52.3,114800.0,35.9019,35.9432,35.8126,35.9432,114800.0
2006-05-23 11:15:00,52.28,52.47,52.21,52.46,109900.0,35.9294,36.06,35.8813,36.0531,109900.0
2006-05-23 11:20:00,52.45,52.51,52.2,52.46,76300.0,36.0463,36.0875,35.8745,36.0531,76300.0
2006-05-23 11:25:00,52.43,52.45,52.33,52.38,48700.0,36.0325,36.0463,35.9638,35.9982,48700.0
2006-05-23 11:30:00,52.39,52.42,52.31,52.33,55900.0,36.005,36.0256,35.95,35.9638,55900.0
2006-05-23 11:35:00,52.38,52.59,52.35,52.59,108200.0,35.9982,36.1425,35.9775,36.1425,108200.0
2006-05-23 11:40:00,52.59,52.63,52.55,52.58,52800.0,36.1425,36.17,36.115,36.1356,52800.0
2006-05-23 11:45:00,52.6,52.65,52.55,52.63,120400.0,36.1494,36.1837,36.115,36.17,120400.0
2006-05-23 11:50:00,52.64,52.65,52.56,52.63,47300.0,36.1768,36.1837,36.1219,36.17,47300.0
2006-05-23 11:55:00,52.62,52.62,52.56,52.57,51200.0,36.1631,36.1631,36.1219,36.1287,51200.0
2006-05-23 12:00:00,52.57,52.64,52.57,52.6,100900.0,36.1287,36.1768,36.1287,36.1494,100900.0
2006-05-23 12:05:00,52.6,52.74,52.56,52.71,173600.0,36.1494,36.2456,36.1219,36.2249,173600.0
2006-05-23 12:10:00,52.7,52.71,52.57,52.62,63200.0,36.2181,36.2249,36.1287,36.1631,63200.0
2006-05-23 12:15:00,52.63,52.72,52.59,52.68,88900.0,36.17,36.2318,36.1425,36.2043,88900.0
2006-05-23 12:20:00,52.68,52.73,52.56,52.57,110600.0,36.2043,36.2387,36.1219,36.1287,110600.0
2006-05-23 12:25:00,52.57,52.59,52.42,52.43,89600.0,36.1287,36.1425,36.0256,36.0325,89600.0
2006-05-23 12:30:00,52.42,52.51,52.32,52.32,45800.0,36.0256,36.0875,35.9569,35.9569,45800.0
2006-05-23 12:35:00,52.35,52.6,52.32,52.57,93300.0,35.9775,36.1494,35.9569,36.1287,93300.0
2006-05-23 12:40:00,52.57,52.57,52.5,52.5,67200.0,36.1287,36.1287,36.0806,36.0806,67200.0
2006-05-23 12:45:00,52.5,52.5,52.44,52.47,35600.0,36.0806,36.0806,36.0394,36.06,35600.0
2006-05-23 12:50:00,52.48,52.48,52.3,52.32,48000.0,36.0669,36.0669,35.9432,35.9569,48000.0
2006-05-23 12:55:00,52.34,52.5,52.26,52.46,75200.0,35.9707,36.0806,35.9157,36.0531,75200.0
2006-05-23 13:00:00,52.45,52.61,52.44,52.54,106800.0,36.0463,36.1562,36.0394,36.1081,106800.0
2006-05-23 13:05:00,52.53,52.56,52.43,52.48,119300.0,36.1012,36.1219,36.0325,36.0669,119300.0
2006-05-23 13:10:00,52.48,52.53,52.48,52.5,67100.0,36.0669,36.1012,36.0669,36.0806,67100.0
2006-05-23 13:15:00,52.5,52.66,52.49,52.66,43200.0,36.0806,36.1906,36.0738,36.1906,43200.0
2006-05-23 13:20:00,52.66,52.7,52.61,52.63,45000.0,36.1906,36.2181,36.1562,36.17,45000.0
2006-05-23 13:25:00,52.63,52.74,52.61,52.7,92300.0,36.17,36.2456,36.1562,36.2181,92300.0
2006-05-23 13:30:00,52.69,52.73,52.67,52.7,72600.0,36.2112,36.2387,36.1975,36.2181,72600.0
2006-05-23 13:35:00,52.7,52.74,52.68,52.69,89700.0,36.2181,36.2456,36.2043,36.2112,89700.0
2006-05-23 13:40:00,52.71,52.75,52.69,52.71,113300.0,36.2249,36.2524,36.2112,36.2249,113300.0
2006-05-23 13:45:00,52.69,52.75,52.68,52.74,24900.0,36.2112,36.2524,36.2043,36.2456,24900.0
2006-05-23 13:50:00,52.74,52.77,52.7,52.74,42500.0,36.2456,36.2662,36.2181,36.2456,42500.0
2006-05-23 13:55:00,52.74,52.76,52.69,52.76,80900.0,36.2456,36.2593,36.2112,36.2593,80900.0
2006-05-23 14:00:00,52.76,52.85,52.71,52.79,179100.0,36.2593,36.3212,36.2249,36.2799,179100.0
2006-05-23 14:05:00,52.79,52.81,52.61,52.62,49600.0,36.2799,36.2937,36.1562,36.1631,49600.0
2006-05-23 14:10:00,52.6,52.8,52.6,52.8,46200.0,36.1494,36.2868,36.1494,36.2868,46200.0
2006-05-23 14:15:00,52.81,52.86,52.73,52.74,42000.0,36.2937,36.328,36.2387,36.2456,42000.0
2006-05-23 14:20:00,52.74,52.74,52.62,52.65,61200.0,36.2456,36.2456,36.1631,36.1837,61200.0
2006-05-23 14:25:00,52.63,52.67,52.53,52.53,46000.0,36.17,36.1975,36.1012,36.1012,46000.0
2006-05-23 14:30:00,52.54,52.72,52.53,52.63,56100.0,36.1081,36.2318,36.1012,36.17,56100.0
2006-05-23 14:35:00,52.63,52.63,52.55,52.57,51200.0,36.17,36.17,36.115,36.1287,51200.0
2006-05-23 14:40:00,52.57,52.57,52.25,52.34,203900.0,36.1287,36.1287,35.9088,35.9707,203900.0
2006-05-23 14:45:00,52.34,52.39,52.26,52.26,91500.0,35.9707,36.005,35.9157,35.9157,91500.0
2006-05-23 14:50:00,52.27,52.36,52.22,52.22,111500.0,35.9226,35.9844,35.8882,35.8882,111500.0
2006-05-23 14:55:00,52.22,52.22,52.0,52.05,164400.0,35.8882,35.8882,35.737,35.7714,164400.0
2006-05-23 15:00:00,52.06,52.16,51.92,52.15,102100.0,35.7782,35.847,35.682,35.8401,102100.0
2006-05-23 15:05:00,52.16,52.2,51.8,51.82,108200.0,35.847,35.8745,35.5996,35.6133,108200.0
2006-05-23 15:10:00,51.83,52.04,51.75,51.99,118400.0,35.6202,35.7645,35.5652,35.7301,118400.0
2006-05-23 15:15:00,51.97,52.0,51.8,51.92,120000.0,35.7164,35.737,35.5996,35.682,120000.0
2006-05-23 15:20:00,51.92,51.94,51.55,51.56,145500.0,35.682,35.6958,35.4277,35.4346,145500.0
2006-05-23 15:25:00,51.56,51.72,51.53,51.62,101400.0,35.4346,35.5446,35.414,35.4758,101400.0
2006-05-23 15:30:00,51.61,51.74,51.56,51.71,109800.0,35.469,35.5583,35.4346,35.5377,109800.0
2006-05-23 15:35:00,51.7,51.74,51.63,51.73,150300.0,35.5308,35.5583,35.4827,35.5514,150300.0
2006-05-23 15:40:00,51.73,51.74,51.37,51.4,178100.0,35.5514,35.5583,35.304,35.3247,178100.0
2006-05-23 15:45:00,51.37,51.37,51.0,51.15,219200.0,35.304,35.304,35.0498,35.1528,219200.0
2006-05-23 15:50:00,51.14,51.22,50.97,50.98,251700.0,35.146,35.2009,35.0291,35.036,251700.0
2006-05-23 15:55:00,50.98,51.18,50.95,51.18,388400.0,35.036,35.1735,35.0154,35.1735,388400.0
2006-05-24 09:30:00,50.32,50.81,50.2,50.51,258300.0,34.5824,34.9192,34.5,34.713,258300.0
2006-05-24 09:35:00,50.5,50.53,50.22,50.34,155900.0,34.7061,34.7267,34.5137,34.5962,155900.0
2006-05-24 09:40:00,50.34,50.6,50.26,50.55,220200.0,34.5962,34.7749,34.5412,34.7405,220200.0
2006-05-24 09:45:00,50.56,50.6,50.3,50.31,239900.0,34.7474,34.7749,34.5687,34.5755,239900.0
2006-05-24 09:50:00,50.31,50.83,50.3,50.41,299300.0,34.5755,34.9329,34.5687,34.6443,299300.0
2006-05-24 09:55:00,50.41,50.55,50.33,50.42,243200.0,34.6443,34.7405,34.5893,34.6511,243200.0
2006-05-24 10:00:00,50.45,50.71,50.4,50.58,141700.0,34.6718,34.8504,34.6374,34.7611,141700.0
2006-05-24 10:05:00,50.57,50.57,50.35,50.4,269800.0,34.7542,34.7542,34.603,34.6374,269800.0
2006-05-24 10:10:00,50.45,50.59,50.38,50.59,285200.0,34.6718,34.768,34.6237,34.768,285200.0
2006-05-24 10:15:00,50.57,50.73,50.33,50.51,113700.0,34.7542,34.8642,34.5893,34.713,113700.0
2006-05-24 10:20:00,50.51,50.52,50.03,50.26,212000.0,34.713,34.7199,34.3831,34.5412,212000.0
2006-05-24 10:25:00,50.26,50.71,50.21,50.71,109100.0,34.5412,34.8504,34.5068,34.8504,109100.0
2006-05-24 10:30:00,50.72,50.72,50.22,50.37,140700.0,34.8573,34.8573,34.5137,34.6168,140700.0
2006-05-24 10:35:00,50.34,50.35,50.07,50.11,175300.0,34.5962,34.603,34.4106,34.4381,175300.0
2006-05-24 10:40:00,50.1,50.1,49.87,49.87,234000.0,34.4312,34.4312,34.2732,34.2732,234000.0
2006-05-24 10:45:00,49.87,50.14,49.8,50.07,176800.0,34.2732,34.4587,34.2251,34.4106,176800.0
2006-05-24 10:50:00,50.07,50.41,50.02,50.39,115500.0,34.4106,34.6443,34.3762,34.6305,115500.0
2006-05-24 10:55:00,50.39,50.39,49.98,50.14,96600.0,34.6305,34.6305,34.3488,34.4587,96600.0
2006-05-24 11:00:00,50.08,50.17,49.96,50.0,108000.0,34.4175,34.4793,34.335,34.3625,108000.0
2006-05-24 11:05:00,50.0,50.01,49.9,49.92,108100.0,34.3625,34.3694,34.2938,34.3075,108100.0
2006-05-24 11:10:00,49.92,50.08,49.83,49.89,116800.0,34.3075,34.4175,34.2457,34.2869,116800.0
2006-05-24 11:15:00,49.89,49.97,49.66,49.7,242400.0,34.2869,34.3419,34.1288,34.1563,242400.0
2006-05-24 11:20:00,49.69,49.87,49.57,49.8,154900.0,34.1495,34.2732,34.067,34.2251,154900.0
2006-05-24 11:25:00,49.79,49.8,49.58,49.66,104500.0,34.2182,34.2251,34.0739,34.1288,104500.0
2006-05-24 11:30:00,49.7,49.82,49.41,49.78,165300.0,34.1563,34.2388,33.957,34.2113,165300.0
2006-05-24 11:35:00,49.78,49.79,49.47,49.62,148200.0,34.2113,34.2182,33.9983,34.1013,148200.0
2006-05-24 11:40:00,49.6,49.8,49.56,49.75,116600.0,34.0876,34.2251,34.0601,34.1907,116600.0
2006-05-24 11:45:00,49.76,49.86,49.57,49.62,163600.0,34.1976,34.2663,34.067,34.1013,163600.0
2006-05-24 11:50:00,49.64,49.64,49.4,49.41,121600.0,34.1151,34.1151,33.9502,33.957,121600.0
2006-05-24 11:55:00,49.41,49.49,49.3,49.43,136700.0,33.957,34.012,33.8814,33.9708,136700.0
2006-05-24 12:00:00,49.43,49.5,49.35,49.5,124700.0,33.9708,34.0189,33.9158,34.0189,124700.0
2006-05-24 12:05:00,49.52,49.77,49.5,49.66,122700.0,34.0326,34.2044,34.0189,34.1288,122700.0
2006-05-24 12:10:00,49.67,49.71,49.57,49.62,86300.0,34.1357,34.1632,34.067,34.1013,86300.0
2006-05-24 12:15:00,49.61,49.83,49.61,49.8,79100.0,34.0945,34.2457,34.0945,34.2251,79100.0
2006-05-24 12:20:00,49.81,49.81,49.75,49.78,60300.0,34.2319,34.2319,34.1907,34.2113,60300.0
2006-05-24 12:25:00,49.78,49.84,49.57,49.58,57200.0,34.2113,34.2525,34.067,34.0739,57200.0
2006-05-24 12:30:00,49.58,49.76,49.54,49.67,69700.0,34.0739,34.1976,34.0464,34.1357,69700.0
2006-05-24 12:35:00,49.69,49.7,49.36,49.36,89600.0,34.1495,34.1563,33.9227,33.9227,89600.0
2006-05-24 12:40:00,49.35,49.36,49.16,49.22,253500.0,33.9158,33.9227,33.7852,33.8264,253500.0
2006-05-24 12:45:00,49.22,49.3,49.06,49.2,154100.0,33.8264,33.8814,33.7165,33.8127,154100.0
2006-05-24 12:50:00,49.2,49.31,49.11,49.27,129100.0,33.8127,33.8883,33.7508,33.8608,129100.0
2006-05-24 12:55:00,49.27,49.3,49.17,49.2,75700.0,33.8608,33.8814,33.7921,33.8127,75700.0
2006-05-24 13:00:00,49.21,49.21,49.0,49.08,133200.0,33.8196,33.8196,33.6753,33.7302,133200.0
2006-05-24 13:05:00,49.12,49.32,49.07,49.2,104700.0,33.7577,33.8952,33.7234,33.8127,104700.0
2006-05-24 13:10:00,49.18,49.26,49.08,49.16,101300.0,33.799,33.8539,33.7302,33.7852,101300.0
2006-05-24 13:15:00,49.16,49.16,48.95,49.0,101200.0,33.7852,33.7852,33.6409,33.6753,101200.0
2006-05-24 13:20:00,48.97,49.0,48.87,48.95,74800.0,33.6546,33.6753,33.5859,33.6409,74800.0
2006-05-24 13:25:00,48.95,49.0,48.66,48.69,95900.0,33.6409,33.6753,33.4416,33.4622,95900.0
2006-05-24 13:30:00,48.7,48.7,48.4,48.56,227100.0,33.4691,33.4691,33.2629,33.3729,227100.0
2006-05-24 13:35:00,48.56,48.8,48.55,48.75,168200.0,33.3729,33.5378,33.366,33.5034,168200.0
2006-05-24 13:40:00,48.75,48.75,48.49,48.61,171800.0,33.5034,33.5034,33.3248,33.4072,171800.0
2006-05-24 13:45:00,48.62,48.7,48.39,48.66,251600.0,33.4141,33.4691,33.256,33.4416,251600.0
2006-05-24 13:50:00,48.65,48.85,48.59,48.8,169900.0,33.4347,33.5722,33.3935,33.5378,169900.0
2006-05-24 13:55:00,48.8,49.12,48.79,48.92,184900.0,33.5378,33.7577,33.5309,33.6203,184900.0
2006-05-24 14:00:00,48.92,49.2,48.91,49.16,141900.0,33.6203,33.8127,33.6134,33.7852,141900.0
2006-05-24 14:05:00,49.16,49.2,48.86,48.9,114200.0,33.7852,33.8127,33.579,33.6065,114200.0
2006-05-24 14:10:00,48.9,49.21,48.88,48.97,88400.0,33.6065,33.8196,33.5928,33.6546,88400.0
2006-05-24 14:15:00,48.99,49.35,48.99,49.19,116800.0,33.6684,33.9158,33.6684,33.8058,116800.0
2006-05-24 14:20:00,49.19,49.23,48.91,49.03,97500.0,33.8058,33.8333,33.6134,33.6959,97500.0
2006-05-24 14:25:00,49.03,49.12,48.79,48.95,91600.0,33.6959,33.7577,33.5309,33.6409,91600.0
2006-05-24 14:30:00,48.98,49.09,48.86,48.92,86400.0,33.6615,33.7371,33.579,33.6203,86400.0
2006-05-24 14:35:00,48.93,49.17,48.82,49.13,69300.0,33.6271,33.7921,33.5515,33.7646,69300.0
2006-05-24 14:40:00,49.13,49.2,49.05,49.09,70400.0,33.7646,33.8127,33.7096,33.7371,70400.0
2006-05-24 14:45:00,49.08,49.54,49.06,49.37,155100.0,33.7302,34.0464,33.7165,33.9295,155100.0
2006-05-24 14:50:00,49.37,49.5,49.2,49.33,115400.0,33.9295,34.0189,33.8127,33.902,115400.0
2006-05-24 14:55:00,49.3,49.45,49.01,49.38,116300.0,33.8814,33.9845,33.6821,33.9364,116300.0
2006-05-24 15:00:00,49.36,49.38,49.09,49.09,104400.0,33.9227,33.9364,33.7371,33.7371,104400.0
2006-05-24 15:05:00,49.11,49.33,48.98,49.09,81000.0,33.7508,33.902,33.6615,33.7371,81000.0
2006-05-24 15:10:00,49.06,49.06,48.82,48.97,84000.0,33.7165,33.7165,33.5515,33.6546,84000.0
2006-05-24 15:15:00,48.95,49.11,48.91,48.93,105800.0,33.6409,33.7508,33.6134,33.6271,105800.0
2006-05-24 15:20:00,48.91,49.01,48.89,48.94,86600.0,33.6134,33.6821,33.5997,33.634,86600.0
2006-05-24 15:25:00,48.94,49.0,48.89,48.97,142100.0,33.634,33.6753,33.5997,33.6546,142100.0
2006-05-24 15:30:00,48.98,49.33,48.98,49.3,171100.0,33.6615,33.902,33.6615,33.8814,171100.0
2006-05-24 15:35:00,49.3,49.49,49.27,49.48,132600.0,33.8814,34.012,33.8608,34.0051,132600.0
2006-05-24 15:40:00,49.49,49.55,49.41,49.54,194700.0,34.012,34.0532,33.957,34.0464,194700.0
2006-05-24 15:45:00,49.54,49.85,49.54,49.77,249500.0,34.0464,34.2594,34.0464,34.2044,249500.0
2006-05-24 15:50:00,49.75,49.76,49.56,49.56,149600.0,34.1907,34.1976,34.0601,34.0601,149600.0
2006-05-24 15:55:00,49.56,49.6,49.5,49.56,230200.0,34.0601,34.0876,34.0189,34.0601,230200.0
2006-05-25 09:30:00,50.65,50.69,50.25,50.67,294000.0,34.8092,34.8367,34.5343,34.823,294000.0
2006-05-25 09:35:00,50.66,50.69,50.21,50.4,157200.0,34.8161,34.8367,34.5068,34.6374,157200.0
2006-05-25 09:40:00,50.41,50.6,50.37,50.6,151200.0,34.6443,34.7749,34.6168,34.7749,151200.0
2006-05-25 09:45:00,50.6,50.75,50.5,50.53,162500.0,34.7749,34.8779,34.7061,34.7267,162500.0
2006-05-25 09:50:00,50.5,50.6,50.18,50.3,123900.0,34.7061,34.7749,34.4862,34.5687,123900.0
2006-05-25 09:55:00,50.3,50.44,50.0,50.42,152100.0,34.5687,34.6649,34.3625,34.6511,152100.0
2006-05-25 10:00:00,50.43,50.75,50.27,50.31,128300.0,34.658,34.8779,34.5481,34.5755,128300.0
2006-05-25 10:05:00,50.32,50.48,50.09,50.14,221100.0,34.5824,34.6924,34.4244,34.4587,221100.0
2006-05-25 10:10:00,50.14,50.23,49.83,49.98,148400.0,34.4587,34.5206,34.2457,34.3488,148400.0
2006-05-25 10:15:00,49.98,50.34,49.98,50.28,119800.0,34.3488,34.5962,34.3488,34.5549,119800.0
2006-05-25 10:20:00,50.27,50.49,50.22,50.33,190600.0,34.5481,34.6993,34.5137,34.5893,190600.0
2006-05-25 10:25:00,50.35,50.36,50.07,50.22,158800.0,34.603,34.6099,34.4106,34.5137,158800.0
2006-05-25 10:30:00,50.17,50.42,50.17,50.4,81400.0,34.4793,34.6511,34.4793,34.6374,81400.0
2006-05-25 10:35:00,50.38,50.45,50.25,50.36,76400.0,34.6237,34.6718,34.5343,34.6099,76400.0
2006-05-25 10:40:00,50.36,50.46,50.3,50.45,43500.0,34.6099,34.6786,34.5687,34.6718,43500.0
2006-05-25 10:45:00,50.43,50.56,50.43,50.54,42600.0,34.658,34.7474,34.658,34.7336,42600.0
2006-05-25 10:50:00,50.54,50.71,50.53,50.71,104300.0,34.7336,34.8504,34.7267,34.8504,104300.0
2006-05-25 10:55:00,50.71,50.93,50.7,50.92,169300.0,34.8504,35.0016,34.8436,34.9948,169300.0
2006-05-25 11:00:00,50.93,51.15,50.88,51.09,173600.0,35.0016,35.1528,34.9673,35.1116,173600.0
2006-05-25 11:05:00,51.1,51.11,51.01,51.07,99300.0,35.1185,35.1253,35.0566,35.0979,99300.0
2006-05-25 11:10:00,51.07,51.12,51.02,51.04,59800.0,35.0979,35.1322,35.0635,35.0772,59800.0
2006-05-25 11:15:00,51.04,51.13,51.03,51.08,92800.0,35.0772,35.1391,35.0704,35.1047,92800.0
2006-05-25 11:20:00,51.08,51.1,50.88,50.9,153700.0,35.1047,35.1185,34.9673,34.981,153700.0
2006-05-25 11:25:00,50.9,51.18,50.82,51.18,119800.0,34.981,35.1735,34.926,35.1735,119800.0
2006-05-25 11:30:00,51.18,51.48,51.17,51.48,136800.0,35.1735,35.3796,35.1666,35.3796,136800.0
2006-05-25 11:35:00,51.46,51.47,51.36,51.44,96300.0,35.3659,35.3728,35.2972,35.3521,96300.0
2006-05-25 11:40:00,51.43,51.57,51.42,51.51,55400.0,35.3453,35.4415,35.3384,35.4002,55400.0
2006-05-25 11:45:00,51.51,51.59,51.4,51.48,69200.0,35.4002,35.4552,35.3247,35.3796,69200.0
2006-05-25 11:50:00,51.47,51.48,51.3,51.3,37000.0,35.3728,35.3796,35.2559,35.2559,37000.0
2006-05-25 11:55:00,51.3,51.6,51.28,51.6,64500.0,35.2559,35.4621,35.2422,35.4621,64500.0
2006-05-25 12:00:00,51.6,51.64,51.4,51.4,80700.0,35.4621,35.4896,35.3247,35.3247,80700.0
2006-05-25 12:05:00,51.4,51.65,51.38,51.6,131800.0,35.3247,35.4965,35.3109,35.4621,131800.0
2006-05-25 12:10:00,51.62,51.71,51.54,51.55,130100.0,35.4758,35.5377,35.4209,35.4277,130100.0
2006-05-25 12:15:00,51.53,51.59,51.5,51.54,123800.0,35.414,35.4552,35.3934,35.4209,123800.0
2006-05-25 12:20:00,51.54,51.64,51.51,51.64,130900.0,35.4209,35.4896,35.4002,35.4896,130900.0
2006-05-25 12:25:00,51.63,51.64,51.49,51.49,77500.0,35.4827,35.4896,35.3865,35.3865,77500.0
2006-05-25 12:30:00,51.49,51.53,51.42,51.45,72700.0,35.3865,35.414,35.3384,35.359,72700.0
2006-05-25 12:35:00,51.44,51.5,51.38,51.47,71600.0,35.3521,35.3934,35.3109,35.3728,71600.0
2006-05-25 12:40:00,51.47,51.51,51.38,51.38,44600.0,35.3728,35.4002,35.3109,35.3109,44600.0
2006-05-25 12:45:00,51.38,51.71,51.37,51.37,49500.0,35.3109,35.5377,35.304,35.304,49500.0
2006-05-25 12:50:00,51.38,51.5,51.33,51.49,94000.0,35.3109,35.3934,35.2765,35.3865,94000.0
2006-05-25 12:55:00,51.5,51.55,51.44,51.46,52300.0,35.3934,35.4277,35.3521,35.3659,52300.0
2006-05-25 13:00:00,51.46,51.5,51.4,51.4,43600.0,35.3659,35.3934,35.3247,35.3247,43600.0
2006-05-25 13:05:00,51.4,51.42,51.38,51.39,44500.0,35.3247,35.3384,35.3109,35.3178,44500.0
2006-05-25 13:10:00,51.4,51.45,51.38,51.42,20700.0,35.3247,35.359,35.3109,35.3384,20700.0
2006-05-25 13:15:00,51.43,51.44,51.39,51.39,28200.0,35.3453,35.3521,35.3178,35.3178,28200.0
2006-05-25 13:20:00,51.39,51.4,51.33,51.35,48000.0,35.3178,35.3247,35.2765,35.2903,48000.0
2006-05-25 13:25:00,51.35,51.5,51.33,51.44,62300.0,35.2903,35.3934,35.2765,35.3521,62300.0
2006-05-25 13:30:00,51.45,51.57,51.38,51.56,49400.0,35.359,35.4415,35.3109,35.4346,49400.0
2006-05-25 13:35:00,51.55,51.62,51.5,51.62,39100.0,35.4277,35.4758,35.3934,35.4758,39100.0
2006-05-25 13:40:00,51.62,51.69,51.59,51.68,31600.0,35.4758,35.524,35.4552,35.5171,31600.0
2006-05-25 13:45:00,51.68,51.68,51.58,51.59,21500.0,35.5171,35.5171,35.4484,35.4552,21500.0
2006-05-25 13:50:00,51.58,51.61,51.49,51.5,30500.0,35.4484,35.469,35.3865,35.3934,30500.0
2006-05-25 13:55:00,51.5,51.52,51.39,51.42,44400.0,35.3934,35.4071,35.3178,35.3384,44400.0
2006-05-25 14:00:00,51.41,51.59,51.4,51.59,45700.0,35.3315,35.4552,35.3247,35.4552,45700.0
2006-05-25 14:05:00,51.6,51.63,51.52,51.58,47300.0,35.4621,35.4827,35.4071,35.4484,47300.0
2006-05-25 14:10:00,51.56,51.56,51.49,51.52,21500.0,35.4346,35.4346,35.3865,35.4071,21500.0
2006-05-25 14:15:00,51.52,51.62,51.5,51.61,42400.0,35.4071,35.4758,35.3934,35.469,42400.0
2006-05-25 14:20:00,51.62,51.65,51.56,51.58,56100.0,35.4758,35.4965,35.4346,35.4484,56100.0
2006-05-25 14:25:00,51.58,51.64,51.51,51.55,47400.0,35.4484,35.4896,35.4002,35.4277,47400.0
2006-05-25 14:30:00,51.56,51.6,51.53,51.57,37000.0,35.4346,35.4621,35.414,35.4415,37000.0
2006-05-25 14:35:00,51.57,51.67,51.57,51.65,63700.0,35.4415,35.5102,35.4415,35.4965,63700.0
2006-05-25 14:40:00,51.63,51.8,51.63,51.8,95800.0,35.4827,35.5996,35.4827,35.5996,95800.0
2006-05-25 14:45:00,51.8,51.9,51.79,51.86,104900.0,35.5996,35.6683,35.5927,35.6408,104900.0
2006-05-25 14:50:00,51.86,51.87,51.76,51.79,63200.0,35.6408,35.6477,35.5721,35.5927,63200.0
2006-05-25 14:55:00,51.81,51.85,51.8,51.81,93500.0,35.6064,35.6339,35.5996,35.6064,93500.0
2006-05-25 15:00:00,51.8,51.85,51.77,51.8,111600.0,35.5996,35.6339,35.5789,35.5996,111600.0
2006-05-25 15:05:00,51.79,51.83,51.73,51.78,77900.0,35.5927,35.6202,35.5514,35.5858,77900.0
2006-05-25 15:10:00,51.76,51.83,51.65,51.72,72400.0,35.5721,35.6202,35.4965,35.5446,72400.0
2006-05-25 15:15:00,51.71,51.72,51.56,51.67,66500.0,35.5377,35.5446,35.4346,35.5102,66500.0
2006-05-25 15:20:00,51.67,51.74,51.61,51.74,56800.0,35.5102,35.5583,35.469,35.5583,56800.0
2006-05-25 15:25:00,51.74,51.95,51.74,51.91,135700.0,35.5583,35.7026,35.5583,35.6751,135700.0
2006-05-25 15:30:00,51.91,52.03,51.9,51.94,104300.0,35.6751,35.7576,35.6683,35.6958,104300.0
2006-05-25 15:35:00,51.94,51.98,51.78,51.98,115600.0,35.6958,35.7233,35.5858,35.7233,115600.0
2006-05-25 15:40:00,51.97,52.0,51.9,51.94,145500.0,35.7164,35.737,35.6683,35.6958,145500.0
2006-05-25 15:45:00,51.93,51.98,51.84,51.97,159800.0,35.6889,35.7233,35.627,35.7164,159800.0
2006-05-25 15:50:00,51.98,52.04,51.92,51.92,178900.0,35.7233,35.7645,35.682,35.682,178900.0
2006-05-25 15:55:00,51.95,52.08,51.86,52.08,254000.0,35.7026,35.792,35.6408,35.792,254000.0
2006-05-26 09:30:00,52.25,52.6,52.09,52.09,183900.0,35.9088,36.1494,35.7989,35.7989,183900.0
2006-05-26 09:35:00,52.06,52.4,52.03,52.31,231600.0,35.7782,36.0119,35.7576,35.95,231600.0
2006-05-26 09:40:00,52.31,52.39,52.16,52.21,254700.0,35.95,36.005,35.847,35.8813,254700.0
2006-05-26 09:45:00,52.28,52.61,52.24,52.43,261600.0,35.9294,36.1562,35.9019,36.0325,261600.0
2006-05-26 09:50:00,52.43,52.43,52.03,52.14,424200.0,36.0325,36.0325,35.7576,35.8332,424200.0
2006-05-26 09:55:00,52.11,52.33,52.0,52.3,349000.0,35.8126,35.9638,35.737,35.9432,349000.0
2006-05-26 10:00:00,52.3,52.48,51.91,51.95,216400.0,35.9432,36.0669,35.6751,35.7026,216400.0
2006-05-26 10:05:00,51.99,52.04,51.69,51.98,183900.0,35.7301,35.7645,35.524,35.7233,183900.0
2006-05-26 10:10:00,51.95,52.0,51.84,51.91,160300.0,35.7026,35.737,35.627,35.6751,160300.0
2006-05-26 10:15:00,51.91,52.05,51.77,52.01,102400.0,35.6751,35.7714,35.5789,35.7439,102400.0
2006-05-26 10:20:00,52.0,52.18,51.84,51.96,146100.0,35.737,35.8607,35.627,35.7095,146100.0
2006-05-26 10:25:00,51.95,52.2,51.93,52.02,146300.0,35.7026,35.8745,35.6889,35.7507,146300.0
2006-05-26 10:30:00,52.02,52.38,52.01,52.2,78100.0,35.7507,35.9982,35.7439,35.8745,78100.0
2006-05-26 10:35:00,52.23,52.25,51.93,52.05,100100.0,35.8951,35.9088,35.6889,35.7714,100100.0
2006-05-26 10:40:00,52.06,52.09,51.92,51.97,57400.0,35.7782,35.7989,35.682,35.7164,57400.0
2006-05-26 10:45:00,51.94,52.15,51.85,52.07,91800.0,35.6958,35.8401,35.6339,35.7851,91800.0
2006-05-26 10:50:00,52.07,52.13,51.96,52.0,49200.0,35.7851,35.8263,35.7095,35.737,49200.0
2006-05-26 10:55:00,52.0,52.0,51.73,51.74,45600.0,35.737,35.737,35.5514,35.5583,45600.0
2006-05-26 11:00:00,51.74,51.98,51.69,51.92,94900.0,35.5583,35.7233,35.524,35.682,94900.0
2006-05-26 11:05:00,51.92,52.0,51.88,51.95,44700.0,35.682,35.737,35.6545,35.7026,44700.0
2006-05-26 11:10:00,51.95,51.97,51.72,51.78,94100.0,35.7026,35.7164,35.5446,35.5858,94100.0
2006-05-26 11:15:00,51.78,51.95,51.78,51.89,54100.0,35.5858,35.7026,35.5858,35.6614,54100.0
2006-05-26 11:20:00,51.9,52.04,51.89,52.03,59800.0,35.6683,35.7645,35.6614,35.7576,59800.0
2006-05-26 11:25:00,52.05,52.25,52.04,52.23,51500.0,35.7714,35.9088,35.7645,35.8951,51500.0
2006-05-26 11:30:00,52.25,52.33,52.19,52.33,80200.0,35.9088,35.9638,35.8676,35.9638,80200.0
2006-05-26 11:35:00,52.33,52.48,52.3,52.48,97900.0,35.9638,36.0669,35.9432,36.0669,97900.0
2006-05-26 11:40:00,52.47,52.57,52.46,52.48,102700.0,36.06,36.1287,36.0531,36.0669,102700.0
2006-05-26 11:45:00,52.48,52.52,52.35,52.47,84800.0,36.0669,36.0944,35.9775,36.06,84800.0
2006-05-26 11:50:00,52.46,52.55,52.4,52.44,84700.0,36.0531,36.115,36.0119,36.0394,84700.0
2006-05-26 11:55:00,52.44,52.67,52.43,52.6,74600.0,36.0394,36.1975,36.0325,36.1494,74600.0
2006-05-26 12:00:00,52.62,52.62,52.37,52.43,57900.0,36.1631,36.1631,35.9913,36.0325,57900.0
2006-05-26 12:05:00,52.41,52.42,52.3,52.36,48900.0,36.0188,36.0256,35.9432,35.9844,48900.0
2006-05-26 12:10:00,52.37,52.5,52.33,52.49,55700.0,35.9913,36.0806,35.9638,36.0738,55700.0
2006-05-26 12:15:00,52.49,52.53,52.45,52.52,33700.0,36.0738,36.1012,36.0463,36.0944,33700.0
2006-05-26 12:20:00,52.51,52.58,52.5,52.55,55300.0,36.0875,36.1356,36.0806,36.115,55300.0
2006-05-26 12:25:00,52.55,52.55,52.47,52.5,30400.0,36.115,36.115,36.06,36.0806,30400.0
2006-05-26 12:30:00,52.48,52.55,52.46,52.51,109000.0,36.0669,36.115,36.0531,36.0875,109000.0
2006-05-26 12:35:00,52.5,52.51,52.46,52.51,18500.0,36.0806,36.0875,36.0531,36.0875,18500.0
2006-05-26 12:40:00,52.51,52.54,52.46,52.47,27300.0,36.0875,36.1081,36.0531,36.06,27300.0
2006-05-26 12:45:00,52.47,52.5,52.45,52.5,45800.0,36.06,36.0806,36.0463,36.0806,45800.0
2006-05-26 12:50:00,52.48,52.48,52.42,52.42,17100.0,36.0669,36.0669,36.0256,36.0256,17100.0
2006-05-26 12:55:00,52.42,52.44,52.39,52.4,35000.0,36.0256,36.0394,36.005,36.0119,35000.0
2006-05-26 13:00:00,52.38,52.46,52.35,52.43,51900.0,35.9982,36.0531,35.9775,36.0325,51900.0
2006-05-26 13:05:00,52.43,52.43,52.37,52.4,23300.0,36.0325,36.0325,35.9913,36.0119,23300.0
2006-05-26 13:10:00,52.4,52.42,52.39,52.4,23400.0,36.0119,36.0256,36.005,36.0119,23400.0
2006-05-26 13:15:00,52.4,52.4,52.35,52.39,13500.0,36.0119,36.0119,35.9775,36.005,13500.0
2006-05-26 13:20:00,52.39,52.41,52.35,52.38,10600.0,36.005,36.0188,35.9775,35.9982,10600.0
2006-05-26 13:25:00,52.38,52.4,52.37,52.39,7300.0,35.9982,36.0119,35.9913,36.005,7300.0
2006-05-26 13:30:00,52.37,52.37,52.33,52.35,10100.0,35.9913,35.9913,35.9638,35.9775,10100.0
2006-05-26 13:35:00,52.34,52.35,52.27,52.28,45800.0,35.9707,35.9775,35.9226,35.9294,45800.0
2006-05-26 13:40:00,52.28,52.31,52.24,52.29,28100.0,35.9294,35.95,35.9019,35.9363,28100.0
2006-05-26 13:45:00,52.27,52.35,52.24,52.33,30800.0,35.9226,35.9775,35.9019,35.9638,30800.0
2006-05-26 13:50:00,52.33,52.35,52.27,52.33,32300.0,35.9638,35.9775,35.9226,35.9638,32300.0
2006-05-26 13:55:00,52.33,52.36,52.32,52.35,23400.0,35.9638,35.9844,35.9569,35.9775,23400.0
2006-05-26 14:00:00,52.35,52.48,52.35,52.48,21300.0,35.9775,36.0669,35.9775,36.0669,21300.0
2006-05-26 14:05:00,52.43,52.52,52.43,52.51,24000.0,36.0325,36.0944,36.0325,36.0875,24000.0
2006-05-26 14:10:00,52.51,52.57,52.5,52.55,43500.0,36.0875,36.1287,36.0806,36.115,43500.0
2006-05-26 14:15:00,52.54,52.55,52.48,52.53,22000.0,36.1081,36.115,36.0669,36.1012,22000.0
2006-05-26 14:20:00,52.53,52.56,52.5,52.53,40900.0,36.1012,36.1219,36.0806,36.1012,40900.0
2006-05-26 14:25:00,52.53,52.54,52.47,52.48,22200.0,36.1012,36.1081,36.06,36.0669,22200.0
2006-05-26 14:30:00,52.47,52.55,52.47,52.52,21400.0,36.06,36.115,36.06,36.0944,21400.0
2006-05-26 14:35:00,52.53,52.53,52.49,52.49,13000.0,36.1012,36.1012,36.0738,36.0738,13000.0
2006-05-26 14:40:00,52.49,52.53,52.45,52.47,50600.0,36.0738,36.1012,36.0463,36.06,50600.0
2006-05-26 14:45:00,52.47,52.47,52.4,52.47,42100.0,36.06,36.06,36.0119,36.06,42100.0
2006-05-26 14:50:00,52.44,52.48,52.42,52.43,11600.0,36.0394,36.0669,36.0256,36.0325,11600.0
2006-05-26 14:55:00,52.44,52.44,52.39,52.42,28200.0,36.0394,36.0394,36.005,36.0256,28200.0
2006-05-26 15:00:00,52.41,52.42,52.33,52.35,29200.0,36.0188,36.0256,35.9638,35.9775,29200.0
2006-05-26 15:05:00,52.33,52.4,52.32,52.32,23200.0,35.9638,36.0119,35.9569,35.9569,23200.0
2006-05-26 15:10:00,52.33,52.35,52.27,52.27,37700.0,35.9638,35.9775,35.9226,35.9226,37700.0
2006-05-26 15:15:00,52.28,52.3,52.23,52.28,48000.0,35.9294,35.9432,35.8951,35.9294,48000.0
2006-05-26 15:20:00,52.27,52.4,52.25,52.36,77500.0,35.9226,36.0119,35.9088,35.9844,77500.0
2006-05-26 15:25:00,52.38,52.41,52.34,52.4,26200.0,35.9982,36.0188,35.9707,36.0119,26200.0
2006-05-26 15:30:00,52.4,52.43,52.38,52.39,48600.0,36.0119,36.0325,35.9982,36.005,48600.0
2006-05-26 15:35:00,52.39,52.43,52.39,52.4,49200.0,36.005,36.0325,36.005,36.0119,49200.0
2006-05-26 15:40:00,52.41,52.44,52.27,52.28,56200.0,36.0188,36.0394,35.9226,35.9294,56200.0
2006-05-26 15:45:00,52.28,52.29,52.16,52.25,63400.0,35.9294,35.9363,35.847,35.9088,63400.0
2006-05-26 15:50:00,52.25,52.32,52.23,52.3,111500.0,35.9088,35.9569,35.8951,35.9432,111500.0
2006-05-26 15:55:00,52.3,52.38,52.29,52.33,123300.0,35.9432,35.9982,35.9363,35.9638,123300.0
2006-05-30 09:30:00,52.9,53.21,52.85,53.0,220100.0,36.3555,36.5686,36.3212,36.4243,220100.0
2006-05-30 09:35:00,53.06,53.37,52.9,53.2,236900.0,36.4655,36.6785,36.3555,36.5617,236900.0
2006-05-30 09:40:00,53.2,53.25,52.9,52.9,141700.0,36.5617,36.5961,36.3555,36.3555,141700.0
2006-05-30 09:45:00,52.85,52.91,52.4,52.71,158500.0,36.3212,36.3624,36.0119,36.2249,158500.0
2006-05-30 09:50:00,52.77,52.93,52.61,52.76,155700.0,36.2662,36.3761,36.1562,36.2593,155700.0
2006-05-30 09:55:00,52.83,53.12,52.75,52.99,152900.0,36.3074,36.5067,36.2524,36.4174,152900.0
2006-05-30 10:00:00,53.0,53.11,52.77,53.06,142400.0,36.4243,36.4998,36.2662,36.4655,142400.0
2006-05-30 10:05:00,53.07,53.18,53.01,53.1,114200.0,36.4724,36.548,36.4311,36.493,114200.0
2006-05-30 10:10:00,53.11,53.18,53.05,53.15,147400.0,36.4998,36.548,36.4586,36.5273,147400.0
2006-05-30 10:15:00,53.15,53.22,53.0,53.11,100000.0,36.5273,36.5754,36.4243,36.4998,100000.0
2006-05-30 10:20:00,53.12,53.3,53.11,53.27,166500.0,36.5067,36.6304,36.4998,36.6098,166500.0
2006-05-30 10:25:00,53.25,53.33,53.18,53.27,75600.0,36.5961,36.651,36.548,36.6098,75600.0
2006-05-30 10:30:00,53.25,53.27,52.97,52.98,95200.0,36.5961,36.6098,36.4036,36.4105,95200.0
2006-05-30 10:35:00,52.97,53.05,52.86,53.0,130600.0,36.4036,36.4586,36.328,36.4243,130600.0
2006-05-30 10:40:00,52.98,53.01,52.77,53.0,121500.0,36.4105,36.4311,36.2662,36.4243,121500.0
2006-05-30 10:45:00,53.01,53.05,52.83,52.88,148100.0,36.4311,36.4586,36.3074,36.3418,148100.0
2006-05-30 10:50:00,52.85,53.03,52.82,52.99,93900.0,36.3212,36.4449,36.3005,36.4174,93900.0
2006-05-30 10:55:00,53.0,53.03,52.84,52.91,59000.0,36.4243,36.4449,36.3143,36.3624,59000.0
2006-05-30 11:00:00,52.91,52.91,52.6,52.6,97600.0,36.3624,36.3624,36.1494,36.1494,97600.0
2006-05-30 11:05:00,52.6,52.84,52.5,52.62,141600.0,36.1494,36.3143,36.0806,36.1631,141600.0
2006-05-30 11:10:00,52.6,52.69,52.5,52.5,108200.0,36.1494,36.2112,36.0806,36.0806,108200.0
2006-05-30 11:15:00,52.5,52.57,52.29,52.29,95800.0,36.0806,36.1287,35.9363,35.9363,95800.0
2006-05-30 11:20:00,52.31,52.48,52.28,52.44,175200.0,35.95,36.0669,35.9294,36.0394,175200.0
2006-05-30 11:25:00,52.44,52.44,52.25,52.27,93600.0,36.0394,36.0394,35.9088,35.9226,93600.0
2006-05-30 11:30:00,52.26,52.53,52.24,52.45,150400.0,35.9157,36.1012,35.9019,36.0463,150400.0
2006-05-30 11:35:00,52.44,52.44,52.3,52.31,102500.0,36.0394,36.0394,35.9432,35.95,102500.0
2006-05-30 11:40:00,52.29,52.32,52.1,52.25,168600.0,35.9363,35.9569,35.8057,35.9088,168600.0
2006-05-30 11:45:00,52.24,52.3,52.18,52.2,80900.0,35.9019,35.9432,35.8607,35.8745,80900.0
2006-05-30 11:50:00,52.24,52.32,52.22,52.26,58200.0,35.9019,35.9569,35.8882,35.9157,58200.0
2006-05-30 11:55:00,52.28,52.44,52.24,52.35,72300.0,35.9294,36.0394,35.9019,35.9775,72300.0
2006-05-30 12:00:00,52.35,52.37,52.2,52.21,110700.0,35.9775,35.9913,35.8745,35.8813,110700.0
2006-05-30 12:05:00,52.21,52.22,51.9,52.11,111600.0,35.8813,35.8882,35.6683,35.8126,111600.0
2006-05-30 12:10:00,52.08,52.11,51.84,51.86,80600.0,35.792,35.8126,35.627,35.6408,80600.0
2006-05-30 12:15:00,51.85,52.18,51.85,52.14,140200.0,35.6339,35.8607,35.6339,35.8332,140200.0
2006-05-30 12:20:00,52.14,52.21,52.03,52.21,80600.0,35.8332,35.8813,35.7576,35.8813,80600.0
2006-05-30 12:25:00,52.2,52.35,52.13,52.3,60800.0,35.8745,35.9775,35.8263,35.9432,60800.0
2006-05-30 12:30:00,52.34,52.49,52.34,52.4,74500.0,35.9707,36.0738,35.9707,36.0119,74500.0
2006-05-30 12:35:00,52.37,52.4,52.31,52.37,40800.0,35.9913,36.0119,35.95,35.9913,40800.0
2006-05-30 12:40:00,52.37,52.51,52.34,52.49,55800.0,35.9913,36.0875,35.9707,36.0738,55800.0
2006-05-30 12:45:00,52.47,52.49,52.35,52.35,27500.0,36.06,36.0738,35.9775,35.9775,27500.0
2006-05-30 12:50:00,52.38,52.52,52.37,52.48,63900.0,35.9982,36.0944,35.9913,36.0669,63900.0
2006-05-30 12:55:00,52.49,52.49,52.28,52.28,47600.0,36.0738,36.0738,35.9294,35.9294,47600.0
2006-05-30 13:00:00,52.27,52.3,52.18,52.25,35200.0,35.9226,35.9432,35.8607,35.9088,35200.0
2006-05-30 13:05:00,52.26,52.42,52.25,52.41,49800.0,35.9157,36.0256,35.9088,36.0188,49800.0
2006-05-30 13:10:00,52.42,52.43,52.3,52.3,47300.0,36.0256,36.0325,35.9432,35.9432,47300.0
2006-05-30 13:15:00,52.29,52.29,52.0,52.05,71200.0,35.9363,35.9363,35.737,35.7714,71200.0
2006-05-30 13:20:00,52.02,52.15,51.96,52.05,66800.0,35.7507,35.8401,35.7095,35.7714,66800.0
2006-05-30 13:25:00,52.04,52.18,51.95,52.04,49600.0,35.7645,35.8607,35.7026,35.7645,49600.0
2006-05-30 13:30:00,52.03,52.07,51.91,52.05,39000.0,35.7576,35.7851,35.6751,35.7714,39000.0
2006-05-30 13:35:00,52.02,52.03,51.86,51.96,48400.0,35.7507,35.7576,35.6408,35.7095,48400.0
2006-05-30 13:40:00,51.94,51.96,51.85,51.87,35500.0,35.6958,35.7095,35.6339,35.6477,35500.0
2006-05-30 13:45:00,51.88,51.89,51.81,51.81,26300.0,35.6545,35.6614,35.6064,35.6064,26300.0
2006-05-30 13:50:00,51.81,51.87,51.77,51.84,63600.0,35.6064,35.6477,35.5789,35.627,63600.0
2006-05-30 13:55:00,51.85,52.02,51.83,51.92,36700.0,35.6339,35.7507,35.6202,35.682,36700.0
2006-05-30 14:00:00,51.93,51.93,51.85,51.92,27200.0,35.6889,35.6889,35.6339,35.682,27200.0
2006-05-30 14:05:00,51.92,52.02,51.89,52.02,19800.0,35.682,35.7507,35.6614,35.7507,19800.0
2006-05-30 14:10:00,52.0,52.1,52.0,52.07,27300.0,35.737,35.8057,35.737,35.7851,27300.0
2006-05-30 14:15:00,52.06,52.21,52.0,52.21,29300.0,35.7782,35.8813,35.737,35.8813,29300.0
2006-05-30 14:20:00,52.2,52.2,52.0,52.0,34400.0,35.8745,35.8745,35.737,35.737,34400.0
2006-05-30 14:25:00,51.97,52.15,51.97,52.1,30500.0,35.7164,35.8401,35.7164,35.8057,30500.0
2006-05-30 14:30:00,52.1,52.13,52.05,52.11,33900.0,35.8057,35.8263,35.7714,35.8126,33900.0
2006-05-30 14:35:00,52.1,52.12,52.0,52.01,46100.0,35.8057,35.8195,35.737,35.7439,46100.0
2006-05-30 14:40:00,52.01,52.07,52.01,52.02,28100.0,35.7439,35.7851,35.7439,35.7507,28100.0
2006-05-30 14:45:00,52.01,52.02,51.92,51.95,50300.0,35.7439,35.7507,35.682,35.7026,50300.0
2006-05-30 14:50:00,51.94,51.96,51.9,51.92,43400.0,35.6958,35.7095,35.6683,35.682,43400.0
2006-05-30 14:55:00,51.92,51.93,51.83,51.85,29600.0,35.682,35.6889,35.6202,35.6339,29600.0
2006-05-30 15:00:00,51.84,51.85,51.71,51.84,76000.0,35.627,35.6339,35.5377,35.627,76000.0
2006-05-30 15:05:00,51.84,51.86,51.78,51.79,37700.0,35.627,35.6408,35.5858,35.5927,37700.0
2006-05-30 15:10:00,51.78,51.87,51.73,51.73,35500.0,35.5858,35.6477,35.5514,35.5514,35500.0
2006-05-30 15:15:00,51.73,51.73,51.56,51.6,65000.0,35.5514,35.5514,35.4346,35.4621,65000.0
2006-05-30 15:20:00,51.59,51.7,51.53,51.67,53200.0,35.4552,35.5308,35.414,35.5102,53200.0
2006-05-30 15:25:00,51.66,51.66,51.54,51.54,37400.0,35.5033,35.5033,35.4209,35.4209,37400.0
2006-05-30 15:30:00,51.53,51.59,51.45,51.47,47400.0,35.414,35.4552,35.359,35.3728,47400.0
2006-05-30 15:35:00,51.48,51.66,51.35,51.66,80800.0,35.3796,35.5033,35.2903,35.5033,80800.0
2006-05-30 15:40:00,51.65,51.66,51.43,51.52,93400.0,35.4965,35.5033,35.3453,35.4071,93400.0
2006-05-30 15:45:00,51.51,51.56,51.41,51.52,98200.0,35.4002,35.4346,35.3315,35.4071,98200.0
2006-05-30 15:50:00,51.5,51.58,51.41,51.46,112100.0,35.3934,35.4484,35.3315,35.3659,112100.0
2006-05-30 15:55:00,51.47,51.5,51.41,51.41,115400.0,35.3728,35.3934,35.3315,35.3315,115400.0
2006-05-31 09:30:00,52.28,52.44,52.06,52.28,179700.0,35.9294,36.0394,35.7782,35.9294,179700.0
2006-05-31 09:35:00,52.28,52.38,52.1,52.33,164700.0,35.9294,35.9982,35.8057,35.9638,164700.0
2006-05-31 09:40:00,52.35,52.58,52.3,52.5,132000.0,35.9775,36.1356,35.9432,36.0806,132000.0
2006-05-31 09:45:00,52.51,52.89,52.51,52.81,236300.0,36.0875,36.3487,36.0875,36.2937,236300.0
2006-05-31 09:50:00,52.83,52.86,52.41,52.56,174400.0,36.3074,36.328,36.0188,36.1219,174400.0
2006-05-31 09:55:00,52.51,52.77,52.5,52.61,197700.0,36.0875,36.2662,36.0806,36.1562,197700.0
2006-05-31 10:00:00,52.6,52.63,52.22,52.24,232800.0,36.1494,36.17,35.8882,35.9019,232800.0
2006-05-31 10:05:00,52.23,52.35,51.81,52.02,191000.0,35.8951,35.9775,35.6064,35.7507,191000.0
2006-05-31 10:10:00,52.0,52.07,51.56,51.76,132100.0,35.737,35.7851,35.4346,35.5721,132100.0
2006-05-31 10:15:00,51.77,52.08,51.76,51.82,122200.0,35.5789,35.792,35.5721,35.6133,122200.0
2006-05-31 10:20:00,51.82,52.16,51.82,51.89,113500.0,35.6133,35.847,35.6133,35.6614,113500.0
2006-05-31 10:25:00,51.89,51.93,51.67,51.76,136900.0,35.6614,35.6889,35.5102,35.5721,136900.0
2006-05-31 10:30:00,51.74,52.14,51.74,52.13,172700.0,35.5583,35.8332,35.5583,35.8263,172700.0
2006-05-31 10:35:00,52.14,52.29,52.01,52.19,96900.0,35.8332,35.9363,35.7439,35.8676,96900.0
2006-05-31 10:40:00,52.15,52.23,51.97,51.98,109700.0,35.8401,35.8951,35.7164,35.7233,109700.0
2006-05-31 10:45:00,51.96,52.23,51.89,52.22,68000.0,35.7095,35.8951,35.6614,35.8882,68000.0
2006-05-31 10:50:00,52.22,52.53,52.2,52.47,84800.0,35.8882,36.1012,35.8745,36.06,84800.0
2006-05-31 10:55:00,52.47,52.49,52.18,52.4,97900.0,36.06,36.0738,35.8607,36.0119,97900.0
2006-05-31 11:00:00,52.41,52.54,52.34,52.46,90800.0,36.0188,36.1081,35.9707,36.0531,90800.0
2006-05-31 11:05:00,52.46,52.46,52.15,52.25,62900.0,36.0531,36.0531,35.8401,35.9088,62900.0
2006-05-31 11:10:00,52.22,52.37,52.17,52.2,78400.0,35.8882,35.9913,35.8538,35.8745,78400.0
2006-05-31 11:15:00,52.2,52.24,52.02,52.04,86700.0,35.8745,35.9019,35.7507,35.7645,86700.0
2006-05-31 11:20:00,52.05,52.26,51.94,52.18,102100.0,35.7714,35.9157,35.6958,35.8607,102100.0
2006-05-31 11:25:00,52.17,52.18,51.9,51.91,110300.0,35.8538,35.8607,35.6683,35.6751,110300.0
2006-05-31 11:30:00,51.94,52.18,51.94,52.17,100400.0,35.6958,35.8607,35.6958,35.8538,100400.0
2006-05-31 11:35:00,52.19,52.28,52.13,52.19,75900.0,35.8676,35.9294,35.8263,35.8676,75900.0
2006-05-31 11:40:00,52.2,52.32,52.11,52.32,65100.0,35.8745,35.9569,35.8126,35.9569,65100.0
2006-05-31 11:45:00,52.32,52.32,52.2,52.25,52000.0,35.9569,35.9569,35.8745,35.9088,52000.0
2006-05-31 11:50:00,52.26,52.28,52.09,52.14,45100.0,35.9157,35.9294,35.7989,35.8332,45100.0
2006-05-31 11:55:00,52.14,52.15,51.91,51.94,69100.0,35.8332,35.8401,35.6751,35.6958,69100.0
2006-05-31 12:00:00,51.95,52.12,51.9,52.08,70500.0,35.7026,35.8195,35.6683,35.792,70500.0
2006-05-31 12:05:00,52.08,52.09,51.94,51.95,63800.0,35.792,35.7989,35.6958,35.7026,63800.0
2006-05-31 12:10:00,51.94,52.05,51.91,52.0,77400.0,35.6958,35.7714,35.6751,35.737,77400.0
2006-05-31 12:15:00,51.98,52.02,51.91,51.96,45600.0,35.7233,35.7507,35.6751,35.7095,45600.0
2006-05-31 12:20:00,51.93,52.1,51.9,52.07,78400.0,35.6889,35.8057,35.6683,35.7851,78400.0
2006-05-31 12:25:00,52.07,52.09,51.88,51.89,43700.0,35.7851,35.7989,35.6545,35.6614,43700.0
2006-05-31 12:30:00,51.89,52.05,51.89,52.03,52100.0,35.6614,35.7714,35.6614,35.7576,52100.0
2006-05-31 12:35:00,52.03,52.14,52.03,52.06,43300.0,35.7576,35.8332,35.7576,35.7782,43300.0
2006-05-31 12:40:00,52.06,52.07,51.96,52.01,22500.0,35.7782,35.7851,35.7095,35.7439,22500.0
2006-05-31 12:45:00,52.02,52.22,52.0,52.11,27900.0,35.7507,35.8882,35.737,35.8126,27900.0
2006-05-31 12:50:00,52.1,52.33,52.09,52.3,41800.0,35.8057,35.9638,35.7989,35.9432,41800.0
2006-05-31 12:55:00,52.3,52.35,52.19,52.21,28000.0,35.9432,35.9775,35.8676,35.8813,28000.0
2006-05-31 13:00:00,52.22,52.23,52.13,52.14,16400.0,35.8882,35.8951,35.8263,35.8332,16400.0
2006-05-31 13:05:00,52.15,52.28,52.1,52.23,23000.0,35.8401,35.9294,35.8057,35.8951,23000.0
2006-05-31 13:10:00,52.22,52.22,52.08,52.11,50700.0,35.8882,35.8882,35.792,35.8126,50700.0
2006-05-31 13:15:00,52.11,52.29,52.1,52.28,54600.0,35.8126,35.9363,35.8057,35.9294,54600.0
2006-05-31 13:20:00,52.23,52.32,52.23,52.29,29300.0,35.8951,35.9569,35.8951,35.9363,29300.0
2006-05-31 13:25:00,52.29,52.43,52.26,52.28,39700.0,35.9363,36.0325,35.9157,35.9294,39700.0
2006-05-31 13:30:00,52.29,52.4,52.29,52.39,32400.0,35.9363,36.0119,35.9363,36.005,32400.0
2006-05-31 13:35:00,52.4,52.4,52.25,52.32,89400.0,36.0119,36.0119,35.9088,35.9569,89400.0
2006-05-31 13:40:00,52.34,52.41,52.31,52.4,42700.0,35.9707,36.0188,35.95,36.0119,42700.0
2006-05-31 13:45:00,52.4,52.43,52.39,52.43,31800.0,36.0119,36.0325,36.005,36.0325,31800.0
2006-05-31 13:50:00,52.43,52.45,52.34,52.39,40700.0,36.0325,36.0463,35.9707,36.005,40700.0
2006-05-31 13:55:00,52.37,52.4,52.26,52.32,51400.0,35.9913,36.0119,35.9157,35.9569,51400.0
2006-05-31 14:00:00,52.3,52.38,52.07,52.32,76900.0,35.9432,35.9982,35.7851,35.9569,76900.0
2006-05-31 14:05:00,52.32,52.65,52.25,52.43,85200.0,35.9569,36.1837,35.9088,36.0325,85200.0
2006-05-31 14:10:00,52.43,52.61,52.27,52.27,89900.0,36.0325,36.1562,35.9226,35.9226,89900.0
2006-05-31 14:15:00,52.29,52.31,52.07,52.18,79700.0,35.9363,35.95,35.7851,35.8607,79700.0
2006-05-31 14:20:00,52.17,52.3,52.07,52.18,83300.0,35.8538,35.9432,35.7851,35.8607,83300.0
2006-05-31 14:25:00,52.18,52.33,52.11,52.27,84300.0,35.8607,35.9638,35.8126,35.9226,84300.0
2006-05-31 14:30:00,52.27,52.48,52.16,52.17,80800.0,35.9226,36.0669,35.847,35.8538,80800.0
2006-05-31 14:35:00,52.18,52.31,52.07,52.18,61900.0,35.8607,35.95,35.7851,35.8607,61900.0
2006-05-31 14:40:00,52.14,52.25,51.99,52.08,56200.0,35.8332,35.9088,35.7301,35.792,56200.0
2006-05-31 14:45:00,52.09,52.28,52.05,52.14,61000.0,35.7989,35.9294,35.7714,35.8332,61000.0
2006-05-31 14:50:00,52.16,52.27,52.07,52.15,62300.0,35.847,35.9226,35.7851,35.8401,62300.0
2006-05-31 14:55:00,52.16,52.23,52.07,52.15,44300.0,35.847,35.8951,35.7851,35.8401,44300.0
2006-05-31 15:00:00,52.17,52.34,52.16,52.31,36900.0,35.8538,35.9707,35.847,35.95,36900.0
2006-05-31 15:05:00,52.31,52.32,52.1,52.22,56000.0,35.95,35.9569,35.8057,35.8882,56000.0
2006-05-31 15:10:00,52.21,52.25,52.13,52.13,45600.0,35.8813,35.9088,35.8263,35.8263,45600.0
2006-05-31 15:15:00,52.12,52.2,52.08,52.1,34600.0,35.8195,35.8745,35.792,35.8057,34600.0
2006-05-31 15:20:00,52.1,52.24,52.1,52.19,69000.0,35.8057,35.9019,35.8057,35.8676,69000.0
2006-05-31 15:25:00,52.19,52.25,52.06,52.11,86800.0,35.8676,35.9088,35.7782,35.8126,86800.0
2006-05-31 15:30:00,52.11,52.16,52.0,52.03,62800.0,35.8126,35.847,35.737,35.7576,62800.0
2006-05-31 15:35:00,52.02,52.1,52.01,52.07,38700.0,35.7507,35.8057,35.7439,35.7851,38700.0
2006-05-31 15:40:00,52.08,52.33,52.07,52.3,119200.0,35.792,35.9638,35.7851,35.9432,119200.0
2006-05-31 15:45:00,52.3,52.33,52.15,52.18,73700.0,35.9432,35.9638,35.8401,35.8607,73700.0
2006-05-31 15:50:00,52.18,52.18,52.13,52.17,89700.0,35.8607,35.8607,35.8263,35.8538,89700.0
2006-05-31 15:55:00,52.15,52.16,52.1,52.14,215500.0,35.8401,35.847,35.8057,35.8332,215500.0
2006-06-01 09:30:00,51.01,51.02,50.65,50.75,339600.0,35.0566,35.0635,34.8092,34.8779,339600.0
2006-06-01 09:35:00,50.75,50.75,50.5,50.72,316200.0,34.8779,34.8779,34.7061,34.8573,316200.0
2006-06-01 09:40:00,50.72,50.83,50.58,50.76,323600.0,34.8573,34.9329,34.7611,34.8848,323600.0
2006-06-01 09:45:00,50.73,50.74,50.3,50.43,208800.0,34.8642,34.8711,34.5687,34.658,208800.0
2006-06-01 09:50:00,50.43,50.65,50.25,50.25,220300.0,34.658,34.8092,34.5343,34.5343,220300.0
2006-06-01 09:55:00,50.3,50.43,50.14,50.21,173900.0,34.5687,34.658,34.4587,34.5068,173900.0
2006-06-01 10:00:00,50.15,50.45,50.15,50.26,191400.0,34.4656,34.6718,34.4656,34.5412,191400.0
2006-06-01 10:05:00,50.25,50.7,50.23,50.7,170800.0,34.5343,34.8436,34.5206,34.8436,170800.0
2006-06-01 10:10:00,50.7,50.79,50.5,50.76,166900.0,34.8436,34.9054,34.7061,34.8848,166900.0
2006-06-01 10:15:00,50.69,50.71,50.33,50.41,101900.0,34.8367,34.8504,34.5893,34.6443,101900.0
2006-06-01 10:20:00,50.41,50.48,50.25,50.48,182900.0,34.6443,34.6924,34.5343,34.6924,182900.0
2006-06-01 10:25:00,50.49,50.6,50.4,50.53,176900.0,34.6993,34.7749,34.6374,34.7267,176900.0
2006-06-01 10:30:00,50.54,50.76,50.41,50.73,190900.0,34.7336,34.8848,34.6443,34.8642,190900.0
2006-06-01 10:35:00,50.73,51.15,50.69,51.0,252300.0,34.8642,35.1528,34.8367,35.0498,252300.0
2006-06-01 10:40:00,51.0,51.12,50.7,50.74,125300.0,35.0498,35.1322,34.8436,34.8711,125300.0
2006-06-01 10:45:00,50.73,50.91,50.66,50.75,145900.0,34.8642,34.9879,34.8161,34.8779,145900.0
2006-06-01 10:50:00,50.75,50.99,50.75,50.95,148700.0,34.8779,35.0429,34.8779,35.0154,148700.0
2006-06-01 10:55:00,50.96,51.15,50.83,51.01,175900.0,35.0223,35.1528,34.9329,35.0566,175900.0
2006-06-01 11:00:00,50.98,51.21,50.9,51.18,126900.0,35.036,35.1941,34.981,35.1735,126900.0
2006-06-01 11:05:00,51.21,51.29,51.0,51.11,117600.0,35.1941,35.2491,35.0498,35.1253,117600.0
2006-06-01 11:10:00,51.08,51.34,51.08,51.3,119500.0,35.1047,35.2834,35.1047,35.2559,119500.0
2006-06-01 11:15:00,51.3,51.34,51.21,51.34,101800.0,35.2559,35.2834,35.1941,35.2834,101800.0
2006-06-01 11:20:00,51.34,51.39,51.26,51.38,98400.0,35.2834,35.3178,35.2284,35.3109,98400.0
2006-06-01 11:25:00,51.38,51.4,51.2,51.39,90500.0,35.3109,35.3247,35.1872,35.3178,90500.0
2006-06-01 11:30:00,51.38,51.48,51.22,51.28,86600.0,35.3109,35.3796,35.2009,35.2422,86600.0
2006-06-01 11:35:00,51.27,51.4,51.14,51.15,71700.0,35.2353,35.3247,35.146,35.1528,71700.0
2006-06-01 11:40:00,51.16,51.18,51.09,51.14,92100.0,35.1597,35.1735,35.1116,35.146,92100.0
2006-06-01 11:45:00,51.14,51.14,50.9,51.0,85000.0,35.146,35.146,34.981,35.0498,85000.0
2006-06-01 11:50:00,51.0,51.18,50.99,51.09,80300.0,35.0498,35.1735,35.0429,35.1116,80300.0
2006-06-01 11:55:00,51.1,51.1,50.87,50.93,53200.0,35.1185,35.1185,34.9604,35.0016,53200.0
2006-06-01 12:00:00,50.93,51.15,50.91,51.03,73100.0,35.0016,35.1528,34.9879,35.0704,73100.0
2006-06-01 12:05:00,51.04,51.07,50.97,51.02,35000.0,35.0772,35.0979,35.0291,35.0635,35000.0
2006-06-01 12:10:00,51.03,51.06,50.92,50.96,33200.0,35.0704,35.091,34.9948,35.0223,33200.0
2006-06-01 12:15:00,50.95,51.08,50.94,51.06,68700.0,35.0154,35.1047,35.0085,35.091,68700.0
2006-06-01 12:20:00,51.06,51.12,50.99,51.07,46900.0,35.091,35.1322,35.0429,35.0979,46900.0
2006-06-01 12:25:00,51.08,51.11,51.05,51.1,47800.0,35.1047,35.1253,35.0841,35.1185,47800.0
2006-06-01 12:30:00,51.09,51.15,51.06,51.1,51200.0,35.1116,35.1528,35.091,35.1185,51200.0
2006-06-01 12:35:00,51.09,51.13,51.04,51.04,36700.0,35.1116,35.1391,35.0772,35.0772,36700.0
2006-06-01 12:40:00,51.04,51.09,51.01,51.01,50400.0,35.0772,35.1116,35.0566,35.0566,50400.0
2006-06-01 12:45:00,51.0,51.2,50.97,51.2,67100.0,35.0498,35.1872,35.0291,35.1872,67100.0
2006-06-01 12:50:00,51.15,51.25,51.15,51.23,71000.0,35.1528,35.2216,35.1528,35.2078,71000.0
2006-06-01 12:55:00,51.21,51.25,51.13,51.14,46200.0,35.1941,35.2216,35.1391,35.146,46200.0
2006-06-01 13:00:00,51.17,51.2,51.11,51.17,27600.0,35.1666,35.1872,35.1253,35.1666,27600.0
2006-06-01 13:05:00,51.17,51.24,51.16,51.18,54200.0,35.1666,35.2147,35.1597,35.1735,54200.0
2006-06-01 13:10:00,51.18,51.27,51.16,51.17,46800.0,35.1735,35.2353,35.1597,35.1666,46800.0
2006-06-01 13:15:00,51.16,51.22,51.15,51.21,44100.0,35.1597,35.2009,35.1528,35.1941,44100.0
2006-06-01 13:20:00,51.21,51.23,51.1,51.12,58600.0,35.1941,35.2078,35.1185,35.1322,58600.0
2006-06-01 13:25:00,51.12,51.35,51.12,51.32,55900.0,35.1322,35.2903,35.1322,35.2697,55900.0
2006-06-01 13:30:00,51.32,51.4,51.31,51.4,50500.0,35.2697,35.3247,35.2628,35.3247,50500.0
2006-06-01 13:35:00,51.4,51.5,51.39,51.47,60700.0,35.3247,35.3934,35.3178,35.3728,60700.0
2006-06-01 13:40:00,51.48,51.57,51.45,51.57,61200.0,35.3796,35.4415,35.359,35.4415,61200.0
2006-06-01 13:45:00,51.55,51.75,51.51,51.67,71400.0,35.4277,35.5652,35.4002,35.5102,71400.0
2006-06-01 13:50:00,51.65,51.68,51.56,51.58,76900.0,35.4965,35.5171,35.4346,35.4484,76900.0
2006-06-01 13:55:00,51.58,51.59,51.53,51.53,45700.0,35.4484,35.4552,35.414,35.414,45700.0
2006-06-01 14:00:00,51.54,51.58,51.51,51.54,52800.0,35.4209,35.4484,35.4002,35.4209,52800.0
2006-06-01 14:05:00,51.54,51.58,51.37,51.37,65600.0,35.4209,35.4484,35.304,35.304,65600.0
2006-06-01 14:10:00,51.38,51.42,51.31,51.41,79200.0,35.3109,35.3384,35.2628,35.3315,79200.0
2006-06-01 14:15:00,51.42,51.5,51.35,51.42,65100.0,35.3384,35.3934,35.2903,35.3384,65100.0
2006-06-01 14:20:00,51.41,51.57,51.39,51.51,58300.0,35.3315,35.4415,35.3178,35.4002,58300.0
2006-06-01 14:25:00,51.5,51.6,51.4,51.59,58500.0,35.3934,35.4621,35.3247,35.4552,58500.0
2006-06-01 14:30:00,51.58,51.6,51.53,51.53,28600.0,35.4484,35.4621,35.414,35.414,28600.0
2006-06-01 14:35:00,51.53,51.6,51.49,51.5,28300.0,35.414,35.4621,35.3865,35.3934,28300.0
2006-06-01 14:40:00,51.49,51.54,51.43,51.5,46600.0,35.3865,35.4209,35.3453,35.3934,46600.0
2006-06-01 14:45:00,51.5,51.56,51.48,51.51,33100.0,35.3934,35.4346,35.3796,35.4002,33100.0
2006-06-01 14:50:00,51.51,51.56,51.5,51.52,33500.0,35.4002,35.4346,35.3934,35.4071,33500.0
2006-06-01 14:55:00,51.53,51.57,51.48,51.54,37400.0,35.414,35.4415,35.3796,35.4209,37400.0
2006-06-01 15:00:00,51.53,51.62,51.53,51.62,41800.0,35.414,35.4758,35.414,35.4758,41800.0
2006-06-01 15:05:00,51.62,51.65,51.57,51.59,50400.0,35.4758,35.4965,35.4415,35.4552,50400.0
2006-06-01 15:10:00,51.59,51.7,51.59,51.68,75900.0,35.4552,35.5308,35.4552,35.5171,75900.0
2006-06-01 15:15:00,51.69,51.8,51.66,51.79,109800.0,35.524,35.5996,35.5033,35.5927,109800.0
2006-06-01 15:20:00,51.8,51.97,51.79,51.91,122600.0,35.5996,35.7164,35.5927,35.6751,122600.0
2006-06-01 15:25:00,51.92,52.02,51.88,51.88,232400.0,35.682,35.7507,35.6545,35.6545,232400.0
2006-06-01 15:30:00,51.88,51.93,51.82,51.84,124200.0,35.6545,35.6889,35.6133,35.627,124200.0
2006-06-01 15:35:00,51.82,51.83,51.64,51.64,107500.0,35.6133,35.6202,35.4896,35.4896,107500.0
2006-06-01 15:40:00,51.67,51.84,51.67,51.83,141900.0,35.5102,35.627,35.5102,35.6202,141900.0
2006-06-01 15:45:00,51.82,51.88,51.71,51.71,174000.0,35.6133,35.6545,35.5377,35.5377,174000.0
2006-06-01 15:50:00,51.71,51.81,51.66,51.78,205900.0,35.5377,35.6064,35.5033,35.5858,205900.0
2006-06-01 15:55:00,51.85,51.85,51.56,51.6,391000.0,35.6339,35.6339,35.4346,35.4621,391000.0
2006-06-02 09:30:00,52.49,52.64,52.26,52.63,250900.0,36.0738,36.1768,35.9157,36.17,250900.0
2006-06-02 09:35:00,52.63,52.63,52.45,52.52,159700.0,36.17,36.17,36.0463,36.0944,159700.0
2006-06-02 09:40:00,52.54,52.55,52.0,52.0,164200.0,36.1081,36.115,35.737,35.737,164200.0
2006-06-02 09:45:00,52.03,52.41,51.99,52.36,170300.0,35.7576,36.0188,35.7301,35.9844,170300.0
2006-06-02 09:50:00,52.37,52.5,52.26,52.27,67800.0,35.9913,36.0806,35.9157,35.9226,67800.0
2006-06-02 09:55:00,52.27,52.4,52.17,52.25,111800.0,35.9226,36.0119,35.8538,35.9088,111800.0
2006-06-02 10:00:00,52.25,52.45,52.25,52.4,113500.0,35.9088,36.0463,35.9088,36.0119,113500.0
2006-06-02 10:05:00,52.39,52.5,52.37,52.48,97400.0,36.005,36.0806,35.9913,36.0669,97400.0
2006-06-02 10:10:00,52.49,52.61,52.48,52.6,162600.0,36.0738,36.1562,36.0669,36.1494,162600.0
2006-06-02 10:15:00,52.6,52.8,52.48,52.71,148900.0,36.1494,36.2868,36.0669,36.2249,148900.0
2006-06-02 10:20:00,52.72,52.8,52.6,52.74,192200.0,36.2318,36.2868,36.1494,36.2456,192200.0
2006-06-02 10:25:00,52.73,52.95,52.7,52.8,174000.0,36.2387,36.3899,36.2181,36.2868,174000.0
2006-06-02 10:30:00,52.79,52.97,52.73,52.9,109600.0,36.2799,36.4036,36.2387,36.3555,109600.0
2006-06-02 10:35:00,52.89,52.93,52.7,52.81,94800.0,36.3487,36.3761,36.2181,36.2937,94800.0
2006-06-02 10:40:00,52.8,53.1,52.77,53.04,168600.0,36.2868,36.493,36.2662,36.4517,168600.0
2006-06-02 10:45:00,53.04,53.16,53.0,53.1,186700.0,36.4517,36.5342,36.4243,36.493,186700.0
2006-06-02 10:50:00,53.07,53.4,53.07,53.29,219100.0,36.4724,36.6992,36.4724,36.6236,219100.0
2006-06-02 10:55:00,53.29,53.29,52.86,52.94,165000.0,36.6236,36.6236,36.328,36.383,165000.0
2006-06-02 11:00:00,52.95,53.15,52.9,53.13,88500.0,36.3899,36.5273,36.3555,36.5136,88500.0
2006-06-02 11:05:00,53.12,53.13,52.95,53.13,157200.0,36.5067,36.5136,36.3899,36.5136,157200.0
2006-06-02 11:10:00,53.1,53.15,53.02,53.14,125600.0,36.493,36.5273,36.438,36.5205,125600.0
2006-06-02 11:15:00,53.13,53.16,53.05,53.09,93500.0,36.5136,36.5342,36.4586,36.4861,93500.0
2006-06-02 11:20:00,53.07,53.12,52.96,53.03,69100.0,36.4724,36.5067,36.3968,36.4449,69100.0
2006-06-02 11:25:00,53.06,53.06,52.94,52.98,90600.0,36.4655,36.4655,36.383,36.4105,90600.0
2006-06-02 11:30:00,52.99,53.11,52.98,53.0,37400.0,36.4174,36.4998,36.4105,36.4243,37400.0
2006-06-02 11:35:00,53.02,53.13,52.98,53.13,91200.0,36.438,36.5136,36.4105,36.5136,91200.0
2006-06-02 11:40:00,53.15,53.47,53.14,53.29,207800.0,36.5273,36.7473,36.5205,36.6236,207800.0
2006-06-02 11:45:00,53.31,53.39,53.26,53.33,73000.0,36.6373,36.6923,36.6029,36.651,73000.0
2006-06-02 11:50:00,53.34,53.34,53.18,53.3,76100.0,36.6579,36.6579,36.548,36.6304,76100.0
2006-06-02 11:55:00,53.3,53.36,53.16,53.16,59600.0,36.6304,36.6717,36.5342,36.5342,59600.0
2006-06-02 12:00:00,53.17,53.32,53.13,53.25,81100.0,36.5411,36.6442,36.5136,36.5961,81100.0
2006-06-02 12:05:00,53.23,53.3,53.15,53.3,83700.0,36.5823,36.6304,36.5273,36.6304,83700.0
2006-06-02 12:10:00,53.29,53.29,53.15,53.17,91400.0,36.6236,36.6236,36.5273,36.5411,91400.0
2006-06-02 12:15:00,53.17,53.19,53.1,53.1,24800.0,36.5411,36.5548,36.493,36.493,24800.0
2006-06-02 12:20:00,53.1,53.2,53.08,53.14,40800.0,36.493,36.5617,36.4792,36.5205,40800.0
2006-06-02 12:25:00,53.13,53.2,53.12,53.15,26200.0,36.5136,36.5617,36.5067,36.5273,26200.0
2006-06-02 12:30:00,53.15,53.23,53.15,53.22,32900.0,36.5273,36.5823,36.5273,36.5754,32900.0
2006-06-02 12:35:00,53.22,53.25,53.15,53.22,29100.0,36.5754,36.5961,36.5273,36.5754,29100.0
2006-06-02 12:40:00,53.22,53.28,53.17,53.18,55000.0,36.5754,36.6167,36.5411,36.548,55000.0
2006-06-02 12:45:00,53.19,53.28,53.19,53.27,50700.0,36.5548,36.6167,36.5548,36.6098,50700.0
2006-06-02 12:50:00,53.27,53.27,53.12,53.12,31300.0,36.6098,36.6098,36.5067,36.5067,31300.0
2006-06-02 12:55:00,53.11,53.19,53.11,53.11,35500.0,36.4998,36.5548,36.4998,36.4998,35500.0
2006-06-02 13:00:00,53.11,53.18,53.09,53.15,25400.0,36.4998,36.548,36.4861,36.5273,25400.0
2006-06-02 13:05:00,53.15,53.19,53.01,53.04,40200.0,36.5273,36.5548,36.4311,36.4517,40200.0
2006-06-02 13:10:00,53.04,53.2,53.04,53.14,31700.0,36.4517,36.5617,36.4517,36.5205,31700.0
2006-06-02 13:15:00,53.15,53.29,53.14,53.2,43400.0,36.5273,36.6236,36.5205,36.5617,43400.0
2006-06-02 13:20:00,53.21,53.23,53.17,53.21,27100.0,36.5686,36.5823,36.5411,36.5686,27100.0
2006-06-02 13:25:00,53.21,53.34,53.19,53.28,63400.0,36.5686,36.6579,36.5548,36.6167,63400.0
2006-06-02 13:30:00,53.28,53.3,53.19,53.23,54300.0,36.6167,36.6304,36.5548,36.5823,54300.0
2006-06-02 13:35:00,53.22,53.22,53.1,53.1,27100.0,36.5754,36.5754,36.493,36.493,27100.0
2006-06-02 13:40:00,53.11,53.15,53.08,53.08,50600.0,36.4998,36.5273,36.4792,36.4792,50600.0
2006-06-02 13:45:00,53.08,53.22,53.07,53.21,45900.0,36.4792,36.5754,36.4724,36.5686,45900.0
2006-06-02 13:50:00,53.21,53.21,53.11,53.13,118100.0,36.5686,36.5686,36.4998,36.5136,118100.0
2006-06-02 13:55:00,53.13,53.2,53.09,53.12,51300.0,36.5136,36.5617,36.4861,36.5067,51300.0
2006-06-02 14:00:00,53.13,53.18,53.09,53.11,35100.0,36.5136,36.548,36.4861,36.4998,35100.0
2006-06-02 14:05:00,53.12,53.22,53.1,53.15,47700.0,36.5067,36.5754,36.493,36.5273,47700.0
2006-06-02 14:10:00,53.16,53.16,53.09,53.12,27800.0,36.5342,36.5342,36.4861,36.5067,27800.0
2006-06-02 14:15:00,53.14,53.18,53.06,53.09,43000.0,36.5205,36.548,36.4655,36.4861,43000.0
2006-06-02 14:20:00,53.1,53.16,53.07,53.1,43000.0,36.493,36.5342,36.4724,36.493,43000.0
2006-06-02 14:25:00,53.11,53.17,53.08,53.15,51800.0,36.4998,36.5411,36.4792,36.5273,51800.0
2006-06-02 14:30:00,53.16,53.36,53.14,53.35,70100.0,36.5342,36.6717,36.5205,36.6648,70100.0
2006-06-02 14:35:00,53.34,53.5,53.31,53.38,68500.0,36.6579,36.7679,36.6373,36.6854,68500.0
2006-06-02 14:40:00,53.38,53.47,53.28,53.41,82500.0,36.6854,36.7473,36.6167,36.706,82500.0
2006-06-02 14:45:00,53.44,53.54,53.39,53.48,94700.0,36.7266,36.7954,36.6923,36.7541,94700.0
2006-06-02 14:50:00,53.48,53.51,53.41,53.41,47700.0,36.7541,36.7747,36.706,36.706,47700.0
2006-06-02 14:55:00,53.42,53.45,53.37,53.41,30300.0,36.7129,36.7335,36.6785,36.706,30300.0
2006-06-02 15:00:00,53.4,53.42,53.29,53.35,41400.0,36.6992,36.7129,36.6236,36.6648,41400.0
2006-06-02 15:05:00,53.35,53.35,53.24,53.29,49600.0,36.6648,36.6648,36.5892,36.6236,49600.0
2006-06-02 15:10:00,53.3,53.37,53.25,53.34,62500.0,36.6304,36.6785,36.5961,36.6579,62500.0
2006-06-02 15:15:00,53.35,53.42,53.33,53.36,44300.0,36.6648,36.7129,36.651,36.6717,44300.0
2006-06-02 15:20:00,53.35,53.43,53.33,53.34,75800.0,36.6648,36.7198,36.651,36.6579,75800.0
2006-06-02 15:25:00,53.33,53.34,53.19,53.2,79200.0,36.651,36.6579,36.5548,36.5617,79200.0
2006-06-02 15:30:00,53.2,53.3,53.19,53.3,130600.0,36.5617,36.6304,36.5548,36.6304,130600.0
2006-06-02 15:35:00,53.3,53.31,53.24,53.26,54500.0,36.6304,36.6373,36.5892,36.6029,54500.0
2006-06-02 15:40:00,53.26,53.34,53.25,53.32,131700.0,36.6029,36.6579,36.5961,36.6442,131700.0
2006-06-02 15:45:00,53.32,53.32,53.13,53.19,150500.0,36.6442,36.6442,36.5136,36.5548,150500.0
2006-06-02 15:50:00,53.2,53.25,53.15,53.22,185700.0,36.5617,36.5961,36.5273,36.5754,185700.0
2006-06-02 15:55:00,53.21,53.29,53.17,53.29,184100.0,36.5686,36.6236,36.5411,36.6236,184100.0
2006-06-05 09:30:00,54.15,54.45,54.13,54.31,347900.0,37.2146,37.4208,37.2008,37.3245,347900.0
2006-06-05 09:35:00,54.31,54.5,54.18,54.23,276500.0,37.3245,37.4551,37.2352,37.2696,276500.0
2006-06-05 09:40:00,54.21,54.42,54.21,54.33,175400.0,37.2558,37.4001,37.2558,37.3383,175400.0
2006-06-05 09:45:00,54.33,54.5,54.29,54.5,193900.0,37.3383,37.4551,37.3108,37.4551,193900.0
2006-06-05 09:50:00,54.5,54.8,54.45,54.61,208600.0,37.4551,37.6613,37.4208,37.5307,208600.0
2006-06-05 09:55:00,54.61,54.8,54.6,54.72,143300.0,37.5307,37.6613,37.5239,37.6063,143300.0
2006-06-05 10:00:00,54.71,54.75,54.57,54.65,181700.0,37.5994,37.6269,37.5032,37.5582,181700.0
2006-06-05 10:05:00,54.63,54.73,54.58,54.61,243300.0,37.5445,37.6132,37.5101,37.5307,243300.0
2006-06-05 10:10:00,54.61,54.65,54.42,54.5,210000.0,37.5307,37.5582,37.4001,37.4551,210000.0
2006-06-05 10:15:00,54.49,54.55,54.41,54.48,102100.0,37.4483,37.4895,37.3933,37.4414,102100.0
2006-06-05 10:20:00,54.47,54.54,54.34,54.42,117200.0,37.4345,37.4826,37.3452,37.4001,117200.0
2006-06-05 10:25:00,54.41,54.52,54.36,54.42,63600.0,37.3933,37.4689,37.3589,37.4001,63600.0
2006-06-05 10:30:00,54.45,54.55,54.41,54.43,75100.0,37.4208,37.4895,37.3933,37.407,75100.0
2006-06-05 10:35:00,54.44,54.51,54.09,54.17,105900.0,37.4139,37.462,37.1734,37.2283,105900.0
2006-06-05 10:40:00,54.2,54.3,54.11,54.26,101500.0,37.249,37.3177,37.1871,37.2902,101500.0
2006-06-05 10:45:00,54.27,54.29,54.15,54.15,62100.0,37.2971,37.3108,37.2146,37.2146,62100.0
2006-06-05 10:50:00,54.15,54.28,54.15,54.19,67400.0,37.2146,37.3039,37.2146,37.2421,67400.0
2006-06-05 10:55:00,54.2,54.24,54.1,54.23,63100.0,37.249,37.2764,37.1802,37.2696,63100.0
2006-06-05 11:00:00,54.21,54.34,54.19,54.23,70100.0,37.2558,37.3452,37.2421,37.2696,70100.0
2006-06-05 11:05:00,54.23,54.45,54.22,54.36,59800.0,37.2696,37.4208,37.2627,37.3589,59800.0
2006-06-05 11:10:00,54.35,54.45,54.27,54.45,42900.0,37.352,37.4208,37.2971,37.4208,42900.0
2006-06-05 11:15:00,54.45,54.47,54.33,54.36,46700.0,37.4208,37.4345,37.3383,37.3589,46700.0
2006-06-05 11:20:00,54.36,54.36,54.25,54.31,34900.0,37.3589,37.3589,37.2833,37.3245,34900.0
2006-06-05 11:25:00,54.31,54.35,54.25,54.27,52100.0,37.3245,37.352,37.2833,37.2971,52100.0
2006-06-05 11:30:00,54.31,54.36,54.26,54.3,23600.0,37.3245,37.3589,37.2902,37.3177,23600.0
2006-06-05 11:35:00,54.3,54.34,54.25,54.28,40600.0,37.3177,37.3452,37.2833,37.3039,40600.0
2006-06-05 11:40:00,54.28,54.35,54.26,54.35,32000.0,37.3039,37.352,37.2902,37.352,32000.0
2006-06-05 11:45:00,54.35,54.39,54.33,54.37,28000.0,37.352,37.3795,37.3383,37.3658,28000.0
2006-06-05 11:50:00,54.38,54.39,54.31,54.31,37300.0,37.3727,37.3795,37.3245,37.3245,37300.0
2006-06-05 11:55:00,54.32,54.5,54.32,54.48,44400.0,37.3314,37.4551,37.3314,37.4414,44400.0
2006-06-05 12:00:00,54.49,54.49,54.37,54.43,73500.0,37.4483,37.4483,37.3658,37.407,73500.0
2006-06-05 12:05:00,54.44,54.44,54.31,54.41,46300.0,37.4139,37.4139,37.3245,37.3933,46300.0
2006-06-05 12:10:00,54.41,54.48,54.38,54.4,54700.0,37.3933,37.4414,37.3727,37.3864,54700.0
2006-06-05 12:15:00,54.39,54.5,54.39,54.46,52100.0,37.3795,37.4551,37.3795,37.4276,52100.0
2006-06-05 12:20:00,54.47,54.49,54.44,54.46,25700.0,37.4345,37.4483,37.4139,37.4276,25700.0
2006-06-05 12:25:00,54.46,54.49,54.44,54.46,42600.0,37.4276,37.4483,37.4139,37.4276,42600.0
2006-06-05 12:30:00,54.45,54.46,54.31,54.36,51600.0,37.4208,37.4276,37.3245,37.3589,51600.0
2006-06-05 12:35:00,54.36,54.37,54.25,54.31,51900.0,37.3589,37.3658,37.2833,37.3245,51900.0
2006-06-05 12:40:00,54.31,54.35,54.25,54.32,41100.0,37.3245,37.352,37.2833,37.3314,41100.0
2006-06-05 12:45:00,54.33,54.36,54.28,54.31,30200.0,37.3383,37.3589,37.3039,37.3245,30200.0
2006-06-05 12:50:00,54.31,54.44,54.31,54.34,26700.0,37.3245,37.4139,37.3245,37.3452,26700.0
2006-06-05 12:55:00,54.34,54.37,54.31,54.33,21700.0,37.3452,37.3658,37.3245,37.3383,21700.0
2006-06-05 13:00:00,54.34,54.43,54.29,54.38,56700.0,37.3452,37.407,37.3108,37.3727,56700.0
2006-06-05 13:05:00,54.34,54.45,54.34,54.42,69200.0,37.3452,37.4208,37.3452,37.4001,69200.0
2006-06-05 13:10:00,54.42,54.44,54.28,54.29,99100.0,37.4001,37.4139,37.3039,37.3108,99100.0
2006-06-05 13:15:00,54.28,54.39,54.22,54.39,62500.0,37.3039,37.3795,37.2627,37.3795,62500.0
2006-06-05 13:20:00,54.4,54.4,54.28,54.28,43800.0,37.3864,37.3864,37.3039,37.3039,43800.0
2006-06-05 13:25:00,54.28,54.36,54.27,54.31,26300.0,37.3039,37.3589,37.2971,37.3245,26300.0
2006-06-05 13:30:00,54.31,54.35,54.23,54.25,32700.0,37.3245,37.352,37.2696,37.2833,32700.0
2006-06-05 13:35:00,54.23,54.31,54.21,54.22,27900.0,37.2696,37.3245,37.2558,37.2627,27900.0
2006-06-05 13:40:00,54.25,54.27,54.08,54.08,65300.0,37.2833,37.2971,37.1665,37.1665,65300.0
2006-06-05 13:45:00,54.1,54.13,54.02,54.07,68900.0,37.1802,37.2008,37.1252,37.1596,68900.0
2006-06-05 13:50:00,54.06,54.1,53.87,53.87,106600.0,37.1527,37.1802,37.0222,37.0222,106600.0
2006-06-05 13:55:00,53.88,53.89,53.8,53.84,85100.0,37.029,37.0359,36.9741,37.0015,85100.0
2006-06-05 14:00:00,53.83,53.86,53.73,53.74,92800.0,36.9947,37.0153,36.9259,36.9328,92800.0
2006-06-05 14:05:00,53.77,53.79,53.63,53.63,119500.0,36.9534,36.9672,36.8572,36.8572,119500.0
2006-06-05 14:10:00,53.64,53.83,53.63,53.76,66000.0,36.8641,36.9947,36.8572,36.9466,66000.0
2006-06-05 14:15:00,53.74,53.87,53.62,53.68,92900.0,36.9328,37.0222,36.8503,36.8916,92900.0
2006-06-05 14:20:00,53.68,53.86,53.6,53.68,116600.0,36.8916,37.0153,36.8366,36.8916,116600.0
2006-06-05 14:25:00,53.69,53.88,53.65,53.85,66800.0,36.8985,37.029,36.871,37.0084,66800.0
2006-06-05 14:30:00,53.85,53.89,53.53,53.57,77900.0,37.0084,37.0359,36.7885,36.816,77900.0
2006-06-05 14:35:00,53.58,53.6,53.3,53.32,139700.0,36.8229,36.8366,36.6304,36.6442,139700.0
2006-06-05 14:40:00,53.31,53.47,53.3,53.47,124100.0,36.6373,36.7473,36.6304,36.7473,124100.0
2006-06-05 14:45:00,53.44,53.65,53.37,53.42,104500.0,36.7266,36.871,36.6785,36.7129,104500.0
2006-06-05 14:50:00,53.41,53.48,53.3,53.32,60100.0,36.706,36.7541,36.6304,36.6442,60100.0
2006-06-05 14:55:00,53.32,53.44,53.28,53.32,119200.0,36.6442,36.7266,36.6167,36.6442,119200.0
2006-06-05 15:00:00,53.32,53.48,53.27,53.4,136100.0,36.6442,36.7541,36.6098,36.6992,136100.0
2006-06-05 15:05:00,53.4,53.44,53.27,53.28,140100.0,36.6992,36.7266,36.6098,36.6167,140100.0
2006-06-05 15:10:00,53.27,53.3,53.05,53.07,162100.0,36.6098,36.6304,36.4586,36.4724,162100.0
2006-06-05 15:15:00,53.07,53.24,53.06,53.18,99200.0,36.4724,36.5892,36.4655,36.548,99200.0
2006-06-05 15:20:00,53.18,53.19,53.05,53.09,89600.0,36.548,36.5548,36.4586,36.4861,89600.0
2006-06-05 15:25:00,53.1,53.1,52.85,52.89,133000.0,36.493,36.493,36.3212,36.3487,133000.0
2006-06-05 15:30:00,52.9,52.96,52.83,52.94,120900.0,36.3555,36.3968,36.3074,36.383,120900.0
2006-06-05 15:35:00,52.93,53.01,52.85,52.95,116300.0,36.3761,36.4311,36.3212,36.3899,116300.0
2006-06-05 15:40:00,52.94,52.96,52.62,52.73,161000.0,36.383,36.3968,36.1631,36.2387,161000.0
2006-06-05 15:45:00,52.72,52.72,52.5,52.51,165900.0,36.2318,36.2318,36.0806,36.0875,165900.0
2006-06-05 15:50:00,52.5,52.53,52.42,52.42,318200.0,36.0806,36.1012,36.0256,36.0256,318200.0
2006-06-05 15:55:00,52.43,52.59,52.42,52.57,223500.0,36.0325,36.1425,36.0256,36.1287,223500.0
2006-06-06 09:30:00,51.95,51.95,51.67,51.68,257100.0,35.7721,35.7721,35.5793,35.5862,257100.0
2006-06-06 09:35:00,51.68,52.1,51.68,51.69,252100.0,35.5862,35.8754,35.5862,35.5931,252100.0
2006-06-06 09:40:00,51.68,51.87,51.67,51.86,299300.0,35.5862,35.717,35.5793,35.7102,299300.0
2006-06-06 09:45:00,51.91,52.03,51.75,51.79,235100.0,35.7446,35.8272,35.6344,35.662,235100.0
2006-06-06 09:50:00,51.8,51.85,51.56,51.67,227300.0,35.6688,35.7033,35.5036,35.5793,227300.0
2006-06-06 09:55:00,51.67,51.74,51.55,51.72,185700.0,35.5793,35.6275,35.4967,35.6138,185700.0
2006-06-06 10:00:00,51.7,51.81,51.57,51.77,125800.0,35.6,35.6757,35.5105,35.6482,125800.0
2006-06-06 10:05:00,51.75,51.78,51.69,51.72,103400.0,35.6344,35.6551,35.5931,35.6138,103400.0
2006-06-06 10:10:00,51.73,51.77,51.62,51.68,203700.0,35.6206,35.6482,35.5449,35.5862,203700.0
2006-06-06 10:15:00,51.67,51.82,51.67,51.8,143300.0,35.5793,35.6826,35.5793,35.6688,143300.0
2006-06-06 10:20:00,51.81,52.17,51.81,52.1,208400.0,35.6757,35.9236,35.6757,35.8754,208400.0
2006-06-06 10:25:00,52.1,52.13,51.9,51.97,129900.0,35.8754,35.8961,35.7377,35.7859,129900.0
2006-06-06 10:30:00,52.0,52.12,51.93,51.96,88100.0,35.8066,35.8892,35.7584,35.779,88100.0
2006-06-06 10:35:00,51.96,51.96,51.76,51.81,132500.0,35.779,35.779,35.6413,35.6757,132500.0
2006-06-06 10:40:00,51.83,51.88,51.8,51.82,52600.0,35.6895,35.7239,35.6688,35.6826,52600.0
2006-06-06 10:45:00,51.83,51.85,51.7,51.76,111600.0,35.6895,35.7033,35.6,35.6413,111600.0
2006-06-06 10:50:00,51.77,51.89,51.75,51.83,77900.0,35.6482,35.7308,35.6344,35.6895,77900.0
2006-06-06 10:55:00,51.84,51.85,51.57,51.62,66200.0,35.6964,35.7033,35.5105,35.5449,66200.0
2006-06-06 11:00:00,51.62,51.81,51.53,51.57,112700.0,35.5449,35.6757,35.4829,35.5105,112700.0
2006-06-06 11:05:00,51.56,51.6,51.45,51.53,122600.0,35.5036,35.5311,35.4278,35.4829,122600.0
2006-06-06 11:10:00,51.51,51.54,51.33,51.48,129700.0,35.4691,35.4898,35.3452,35.4485,129700.0
2006-06-06 11:15:00,51.5,51.63,51.43,51.53,138700.0,35.4623,35.5518,35.4141,35.4829,138700.0
2006-06-06 11:20:00,51.52,51.66,51.5,51.55,107500.0,35.476,35.5724,35.4623,35.4967,107500.0
2006-06-06 11:25:00,51.55,51.55,51.4,51.46,63700.0,35.4967,35.4967,35.3934,35.4347,63700.0
2006-06-06 11:30:00,51.45,51.58,51.45,51.58,69300.0,35.4278,35.5173,35.4278,35.5173,69300.0
2006-06-06 11:35:00,51.56,51.56,51.25,51.3,115600.0,35.5036,35.5036,35.2901,35.3245,115600.0
2006-06-06 11:40:00,51.3,51.36,51.15,51.19,106700.0,35.3245,35.3659,35.2213,35.2488,106700.0
2006-06-06 11:45:00,51.19,51.29,51.06,51.18,97300.0,35.2488,35.3177,35.1593,35.2419,97300.0
2006-06-06 11:50:00,51.2,51.3,51.07,51.27,93900.0,35.2557,35.3245,35.1662,35.3039,93900.0
2006-06-06 11:55:00,51.26,51.26,51.08,51.16,74300.0,35.297,35.297,35.1731,35.2281,74300.0
2006-06-06 12:00:00,51.11,51.26,51.1,51.22,81000.0,35.1937,35.297,35.1868,35.2695,81000.0
2006-06-06 12:05:00,51.22,51.33,51.18,51.32,92700.0,35.2695,35.3452,35.2419,35.3383,92700.0
2006-06-06 12:10:00,51.32,51.6,51.31,51.58,77700.0,35.3383,35.5311,35.3314,35.5173,77700.0
2006-06-06 12:15:00,51.58,51.66,51.5,51.51,81600.0,35.5173,35.5724,35.4623,35.4691,81600.0
2006-06-06 12:20:00,51.5,51.67,51.34,51.4,88300.0,35.4623,35.5793,35.3521,35.3934,88300.0
2006-06-06 12:25:00,51.37,51.37,51.26,51.27,59800.0,35.3727,35.3727,35.297,35.3039,59800.0
2006-06-06 12:30:00,51.25,51.45,51.24,51.42,58000.0,35.2901,35.4278,35.2832,35.4072,58000.0
2006-06-06 12:35:00,51.4,51.53,51.27,51.45,99400.0,35.3934,35.4829,35.3039,35.4278,99400.0
2006-06-06 12:40:00,51.45,51.79,51.45,51.72,84000.0,35.4278,35.662,35.4278,35.6138,84000.0
2006-06-06 12:45:00,51.73,51.8,51.59,51.59,52900.0,35.6206,35.6688,35.5242,35.5242,52900.0
2006-06-06 12:50:00,51.6,51.93,51.6,51.9,55000.0,35.5311,35.7584,35.5311,35.7377,55000.0
2006-06-06 12:55:00,51.89,52.04,51.84,51.99,107900.0,35.7308,35.8341,35.6964,35.7997,107900.0
2006-06-06 13:00:00,51.99,52.02,51.81,51.81,78500.0,35.7997,35.8203,35.6757,35.6757,78500.0
2006-06-06 13:05:00,51.79,51.91,51.65,51.85,54300.0,35.662,35.7446,35.5656,35.7033,54300.0
2006-06-06 13:10:00,51.83,51.83,51.56,51.57,57100.0,35.6895,35.6895,35.5036,35.5105,57100.0
2006-06-06 13:15:00,51.57,51.59,51.49,51.52,71000.0,35.5105,35.5242,35.4554,35.476,71000.0
2006-06-06 13:20:00,51.55,51.77,51.55,51.72,61500.0,35.4967,35.6482,35.4967,35.6138,61500.0
2006-06-06 13:25:00,51.69,51.83,51.62,51.63,36500.0,35.5931,35.6895,35.5449,35.5518,36500.0
2006-06-06 13:30:00,51.63,51.83,51.63,51.8,28300.0,35.5518,35.6895,35.5518,35.6688,28300.0
2006-06-06 13:35:00,51.8,51.99,51.8,51.92,72600.0,35.6688,35.7997,35.6688,35.7515,72600.0
2006-06-06 13:40:00,51.89,51.9,51.5,51.58,89100.0,35.7308,35.7377,35.4623,35.5173,89100.0
2006-06-06 13:45:00,51.58,51.67,51.48,51.54,50500.0,35.5173,35.5793,35.4485,35.4898,50500.0
2006-06-06 13:50:00,51.55,51.64,51.55,51.56,41400.0,35.4967,35.5587,35.4967,35.5036,41400.0
2006-06-06 13:55:00,51.55,51.75,51.53,51.71,73200.0,35.4967,35.6344,35.4829,35.6069,73200.0
2006-06-06 14:00:00,51.7,51.72,51.5,51.52,46800.0,35.6,35.6138,35.4623,35.476,46800.0
2006-06-06 14:05:00,51.52,51.54,51.4,51.46,86800.0,35.476,35.4898,35.3934,35.4347,86800.0
2006-06-06 14:10:00,51.48,51.49,51.19,51.32,77300.0,35.4485,35.4554,35.2488,35.3383,77300.0
2006-06-06 14:15:00,51.32,51.34,51.16,51.25,67000.0,35.3383,35.3521,35.2281,35.2901,67000.0
2006-06-06 14:20:00,51.24,51.34,51.22,51.25,61400.0,35.2832,35.3521,35.2695,35.2901,61400.0
2006-06-06 14:25:00,51.27,51.51,51.26,51.4,84300.0,35.3039,35.4691,35.297,35.3934,84300.0
2006-06-06 14:30:00,51.41,51.58,51.35,51.36,70800.0,35.4003,35.5173,35.359,35.3659,70800.0
2006-06-06 14:35:00,51.36,51.51,51.36,51.43,38900.0,35.3659,35.4691,35.3659,35.4141,38900.0
2006-06-06 14:40:00,51.43,51.44,51.18,51.2,43800.0,35.4141,35.4209,35.2419,35.2557,43800.0
2006-06-06 14:45:00,51.21,51.27,51.11,51.25,112300.0,35.2626,35.3039,35.1937,35.2901,112300.0
2006-06-06 14:50:00,51.26,51.34,51.19,51.28,70100.0,35.297,35.3521,35.2488,35.3108,70100.0
2006-06-06 14:55:00,51.28,51.29,51.13,51.14,50300.0,35.3108,35.3177,35.2075,35.2144,50300.0
2006-06-06 15:00:00,51.15,51.25,51.06,51.21,59700.0,35.2213,35.2901,35.1593,35.2626,59700.0
2006-06-06 15:05:00,51.21,51.3,51.19,51.27,71800.0,35.2626,35.3245,35.2488,35.3039,71800.0
2006-06-06 15:10:00,51.28,51.31,51.14,51.27,45500.0,35.3108,35.3314,35.2144,35.3039,45500.0
2006-06-06 15:15:00,51.27,51.29,51.03,51.1,87600.0,35.3039,35.3177,35.1386,35.1868,87600.0
2006-06-06 15:20:00,51.1,51.25,51.09,51.19,53900.0,35.1868,35.2901,35.1799,35.2488,53900.0
2006-06-06 15:25:00,51.19,51.24,51.18,51.23,33500.0,35.2488,35.2832,35.2419,35.2763,33500.0
2006-06-06 15:30:00,51.23,51.39,51.2,51.39,98700.0,35.2763,35.3865,35.2557,35.3865,98700.0
2006-06-06 15:35:00,51.39,51.5,51.3,51.34,92000.0,35.3865,35.4623,35.3245,35.3521,92000.0
2006-06-06 15:40:00,51.33,51.58,51.32,51.38,106900.0,35.3452,35.5173,35.3383,35.3796,106900.0
2006-06-06 15:45:00,51.38,51.43,51.27,51.33,144600.0,35.3796,35.4141,35.3039,35.3452,144600.0
2006-06-06 15:50:00,51.33,51.38,51.23,51.24,146900.0,35.3452,35.3796,35.2763,35.2832,146900.0
2006-06-06 15:55:00,51.25,51.4,51.23,51.33,158000.0,35.2901,35.3934,35.2763,35.3452,158000.0
2006-06-07 09:30:00,50.62,50.77,50.35,50.65,212400.0,34.8563,34.9596,34.6704,34.877,212400.0
2006-06-07 09:35:00,50.66,50.66,50.31,50.45,249700.0,34.8838,34.8838,34.6428,34.7392,249700.0
2006-06-07 09:40:00,50.45,50.79,50.44,50.61,167300.0,34.7392,34.9734,34.7324,34.8494,167300.0
2006-06-07 09:45:00,50.62,50.64,50.33,50.51,177100.0,34.8563,34.8701,34.6566,34.7806,177100.0
2006-06-07 09:50:00,50.52,50.62,50.33,50.61,136500.0,34.7874,34.8563,34.6566,34.8494,136500.0
2006-06-07 09:55:00,50.6,50.86,50.57,50.76,152300.0,34.8425,35.0216,34.8219,34.9527,152300.0
2006-06-07 10:00:00,50.76,50.91,50.7,50.74,142400.0,34.9527,35.056,34.9114,34.9389,142400.0
2006-06-07 10:05:00,50.74,50.95,50.74,50.77,166900.0,34.9389,35.0835,34.9389,34.9596,166900.0
2006-06-07 10:10:00,50.76,50.95,50.72,50.92,95800.0,34.9527,35.0835,34.9252,35.0629,95800.0
2006-06-07 10:15:00,50.9,50.99,50.83,50.86,77200.0,35.0491,35.1111,35.0009,35.0216,77200.0
2006-06-07 10:20:00,50.83,50.88,50.59,50.65,67700.0,35.0009,35.0353,34.8356,34.877,67700.0
2006-06-07 10:25:00,50.65,50.9,50.6,50.85,79800.0,34.877,35.0491,34.8425,35.0147,79800.0
2006-06-07 10:30:00,50.85,50.89,50.7,50.75,78400.0,35.0147,35.0422,34.9114,34.9458,78400.0
2006-06-07 10:35:00,50.73,50.82,50.68,50.72,89900.0,34.9321,34.994,34.8976,34.9252,89900.0
2006-06-07 10:40:00,50.72,50.97,50.7,50.92,76400.0,34.9252,35.0973,34.9114,35.0629,76400.0
2006-06-07 10:45:00,50.92,51.0,50.74,50.75,105900.0,35.0629,35.118,34.9389,34.9458,105900.0
2006-06-07 10:50:00,50.72,50.8,50.69,50.69,61600.0,34.9252,34.9803,34.9045,34.9045,61600.0
2006-06-07 10:55:00,50.69,50.72,50.56,50.64,62200.0,34.9045,34.9252,34.815,34.8701,62200.0
2006-06-07 11:00:00,50.65,50.82,50.63,50.74,90200.0,34.877,34.994,34.8632,34.9389,90200.0
2006-06-07 11:05:00,50.74,50.79,50.62,50.69,93600.0,34.9389,34.9734,34.8563,34.9045,93600.0
2006-06-07 11:10:00,50.68,50.77,50.64,50.7,83400.0,34.8976,34.9596,34.8701,34.9114,83400.0
2006-06-07 11:15:00,50.71,50.81,50.68,50.69,125200.0,34.9183,34.9871,34.8976,34.9045,125200.0
2006-06-07 11:20:00,50.7,50.81,50.68,50.8,103600.0,34.9114,34.9871,34.8976,34.9803,103600.0
2006-06-07 11:25:00,50.8,50.88,50.73,50.8,116100.0,34.9803,35.0353,34.9321,34.9803,116100.0
2006-06-07 11:30:00,50.8,50.92,50.76,50.92,104500.0,34.9803,35.0629,34.9527,35.0629,104500.0
2006-06-07 11:35:00,50.93,51.34,50.92,51.28,237700.0,35.0698,35.3521,35.0629,35.3108,237700.0
2006-06-07 11:40:00,51.3,51.38,51.13,51.14,145700.0,35.3245,35.3796,35.2075,35.2144,145700.0
2006-06-07 11:45:00,51.14,51.28,51.1,51.28,150700.0,35.2144,35.3108,35.1868,35.3108,150700.0
2006-06-07 11:50:00,51.28,51.32,51.19,51.19,129200.0,35.3108,35.3383,35.2488,35.2488,129200.0
2006-06-07 11:55:00,51.2,51.4,51.17,51.37,157300.0,35.2557,35.3934,35.235,35.3727,157300.0
2006-06-07 12:00:00,51.37,51.49,51.35,51.45,138400.0,35.3727,35.4554,35.359,35.4278,138400.0
2006-06-07 12:05:00,51.44,51.59,51.43,51.57,137700.0,35.4209,35.5242,35.4141,35.5105,137700.0
2006-06-07 12:10:00,51.55,51.68,51.52,51.68,135400.0,35.4967,35.5862,35.476,35.5862,135400.0
2006-06-07 12:15:00,51.67,51.82,51.59,51.71,165700.0,35.5793,35.6826,35.5242,35.6069,165700.0
2006-06-07 12:20:00,51.72,51.85,51.67,51.7,120300.0,35.6138,35.7033,35.5793,35.6,120300.0
2006-06-07 12:25:00,51.71,51.81,51.68,51.8,66400.0,35.6069,35.6757,35.5862,35.6688,66400.0
2006-06-07 12:30:00,51.8,51.82,51.68,51.75,100500.0,35.6688,35.6826,35.5862,35.6344,100500.0
2006-06-07 12:35:00,51.75,51.92,51.75,51.86,135200.0,35.6344,35.7515,35.6344,35.7102,135200.0
2006-06-07 12:40:00,51.86,51.86,51.64,51.71,95100.0,35.7102,35.7102,35.5587,35.6069,95100.0
2006-06-07 12:45:00,51.73,51.74,51.44,51.51,127400.0,35.6206,35.6275,35.4209,35.4691,127400.0
2006-06-07 12:50:00,51.51,51.57,51.48,51.52,120300.0,35.4691,35.5105,35.4485,35.476,120300.0
2006-06-07 12:55:00,51.5,51.58,51.4,51.46,74400.0,35.4623,35.5173,35.3934,35.4347,74400.0
2006-06-07 13:00:00,51.47,51.59,51.45,51.57,75000.0,35.4416,35.5242,35.4278,35.5105,75000.0
2006-06-07 13:05:00,51.6,51.72,51.57,51.71,59200.0,35.5311,35.6138,35.5105,35.6069,59200.0
2006-06-07 13:10:00,51.71,51.77,51.66,51.67,73400.0,35.6069,35.6482,35.5724,35.5793,73400.0
2006-06-07 13:15:00,51.66,51.87,51.63,51.86,68100.0,35.5724,35.717,35.5518,35.7102,68100.0
2006-06-07 13:20:00,51.86,51.92,51.77,51.85,103000.0,35.7102,35.7515,35.6482,35.7033,103000.0
2006-06-07 13:25:00,51.86,51.86,51.69,51.74,50900.0,35.7102,35.7102,35.5931,35.6275,50900.0
2006-06-07 13:30:00,51.72,51.75,51.65,51.68,54200.0,35.6138,35.6344,35.5656,35.5862,54200.0
2006-06-07 13:35:00,51.67,51.7,51.54,51.57,102200.0,35.5793,35.6,35.4898,35.5105,102200.0
2006-06-07 13:40:00,51.54,51.54,51.23,51.24,124400.0,35.4898,35.4898,35.2763,35.2832,124400.0
2006-06-07 13:45:00,51.24,51.28,51.17,51.2,122000.0,35.2832,35.3108,35.235,35.2557,122000.0
2006-06-07 13:50:00,51.2,51.45,51.18,51.45,76100.0,35.2557,35.4278,35.2419,35.4278,76100.0
2006-06-07 13:55:00,51.43,51.45,51.33,51.37,54800.0,35.4141,35.4278,35.3452,35.3727,54800.0
2006-06-07 14:00:00,51.35,51.35,51.18,51.26,125000.0,35.359,35.359,35.2419,35.297,125000.0
2006-06-07 14:05:00,51.25,51.31,51.11,51.16,69900.0,35.2901,35.3314,35.1937,35.2281,69900.0
2006-06-07 14:10:00,51.16,51.22,51.11,51.14,65500.0,35.2281,35.2695,35.1937,35.2144,65500.0
2006-06-07 14:15:00,51.13,51.24,51.09,51.15,50700.0,35.2075,35.2832,35.1799,35.2213,50700.0
2006-06-07 14:20:00,51.15,51.2,51.07,51.2,52800.0,35.2213,35.2557,35.1662,35.2557,52800.0
2006-06-07 14:25:00,51.22,51.38,51.22,51.38,60800.0,35.2695,35.3796,35.2695,35.3796,60800.0
2006-06-07 14:30:00,51.39,51.41,51.23,51.27,62000.0,35.3865,35.4003,35.2763,35.3039,62000.0
2006-06-07 14:35:00,51.26,51.37,51.22,51.25,38800.0,35.297,35.3727,35.2695,35.2901,38800.0
2006-06-07 14:40:00,51.25,51.25,51.13,51.21,46400.0,35.2901,35.2901,35.2075,35.2626,46400.0
2006-06-07 14:45:00,51.21,51.22,51.03,51.13,90300.0,35.2626,35.2695,35.1386,35.2075,90300.0
2006-06-07 14:50:00,51.11,51.29,51.08,51.25,87500.0,35.1937,35.3177,35.1731,35.2901,87500.0
2006-06-07 14:55:00,51.25,51.32,51.24,51.32,97900.0,35.2901,35.3383,35.2832,35.3383,97900.0
2006-06-07 15:00:00,51.32,51.45,51.25,51.41,93800.0,35.3383,35.4278,35.2901,35.4003,93800.0
2006-06-07 15:05:00,51.41,51.44,51.36,51.4,87300.0,35.4003,35.4209,35.3659,35.3934,87300.0
2006-06-07 15:10:00,51.39,51.4,51.15,51.2,88000.0,35.3865,35.3934,35.2213,35.2557,88000.0
2006-06-07 15:15:00,51.19,51.23,50.96,50.96,72100.0,35.2488,35.2763,35.0904,35.0904,72100.0
2006-06-07 15:20:00,50.97,51.12,50.92,51.0,115900.0,35.0973,35.2006,35.0629,35.118,115900.0
2006-06-07 15:25:00,50.97,50.98,50.61,50.62,74400.0,35.0973,35.1042,34.8494,34.8563,74400.0
2006-06-07 15:30:00,50.62,50.73,50.57,50.72,112800.0,34.8563,34.9321,34.8219,34.9252,112800.0
2006-06-07 15:35:00,50.74,50.77,50.7,50.71,170300.0,34.9389,34.9596,34.9114,34.9183,170300.0
2006-06-07 15:40:00,50.7,50.77,50.61,50.77,159400.0,34.9114,34.9596,34.8494,34.9596,159400.0
2006-06-07 15:45:00,50.84,50.84,50.5,50.51,232200.0,35.0078,35.0078,34.7737,34.7806,232200.0
2006-06-07 15:50:00,50.52,50.52,50.35,50.41,617500.0,34.7874,34.7874,34.6704,34.7117,617500.0
2006-06-07 15:55:00,50.41,50.43,50.31,50.35,333900.0,34.7117,34.7255,34.6428,34.6704,333900.0
2006-06-08 09:30:00,49.8,49.8,49.2,49.21,387600.0,34.2917,34.2917,33.8785,33.8854,387600.0
2006-06-08 09:35:00,49.2,49.88,49.2,49.67,204700.0,33.8785,34.3468,33.8785,34.2021,204700.0
2006-06-08 09:40:00,49.67,49.75,49.46,49.58,128900.0,34.2021,34.2572,34.0575,34.1402,128900.0
2006-06-08 09:45:00,49.58,49.75,49.51,49.74,192700.0,34.1402,34.2572,34.092,34.2503,192700.0
2006-06-08 09:50:00,49.66,49.84,49.48,49.64,179200.0,34.1953,34.3192,34.0713,34.1815,179200.0
2006-06-08 09:55:00,49.64,49.68,49.42,49.44,153900.0,34.1815,34.209,34.03,34.0438,153900.0
2006-06-08 10:00:00,49.44,49.55,49.32,49.33,231700.0,34.0438,34.1195,33.9611,33.968,231700.0
2006-06-08 10:05:00,49.33,49.43,49.15,49.27,319700.0,33.968,34.0369,33.8441,33.9267,319700.0
2006-06-08 10:10:00,49.28,49.45,49.27,49.42,191700.0,33.9336,34.0507,33.9267,34.03,191700.0
2006-06-08 10:15:00,49.42,49.44,49.15,49.33,221100.0,34.03,34.0438,33.8441,33.968,221100.0
2006-06-08 10:20:00,49.33,49.35,49.13,49.22,115700.0,33.968,33.9818,33.8303,33.8923,115700.0
2006-06-08 10:25:00,49.22,49.22,49.0,49.01,217200.0,33.8923,33.8923,33.7408,33.7477,217200.0
2006-06-08 10:30:00,48.99,49.0,48.65,48.79,290700.0,33.7339,33.7408,33.4998,33.5962,290700.0
2006-06-08 10:35:00,48.79,48.86,48.69,48.77,192600.0,33.5962,33.6444,33.5273,33.5824,192600.0
2006-06-08 10:40:00,48.77,48.79,48.55,48.63,117600.0,33.5824,33.5962,33.4309,33.486,117600.0
2006-06-08 10:45:00,48.63,48.76,48.59,48.76,101300.0,33.486,33.5755,33.4585,33.5755,101300.0
2006-06-08 10:50:00,48.75,48.77,48.63,48.73,146700.0,33.5686,33.5824,33.486,33.5549,146700.0
2006-06-08 10:55:00,48.72,48.9,48.61,48.88,203800.0,33.548,33.6719,33.4722,33.6582,203800.0
2006-06-08 11:00:00,48.88,49.01,48.85,49.01,213000.0,33.6582,33.7477,33.6375,33.7477,213000.0
2006-06-08 11:05:00,49.01,49.24,48.89,49.07,128900.0,33.7477,33.9061,33.665,33.789,128900.0
2006-06-08 11:10:00,49.07,49.19,48.99,49.12,91000.0,33.789,33.8716,33.7339,33.8234,91000.0
2006-06-08 11:15:00,49.11,49.15,48.68,48.68,98700.0,33.8165,33.8441,33.5204,33.5204,98700.0
2006-06-08 11:20:00,48.68,48.68,48.4,48.51,168600.0,33.5204,33.5204,33.3276,33.4034,168600.0
2006-06-08 11:25:00,48.51,48.63,48.47,48.59,91900.0,33.4034,33.486,33.3758,33.4585,91900.0
2006-06-08 11:30:00,48.59,48.68,48.44,48.5,110800.0,33.4585,33.5204,33.3552,33.3965,110800.0
2006-06-08 11:35:00,48.52,48.58,48.41,48.53,98200.0,33.4103,33.4516,33.3345,33.4172,98200.0
2006-06-08 11:40:00,48.51,48.59,48.45,48.46,139700.0,33.4034,33.4585,33.3621,33.369,139700.0
2006-06-08 11:45:00,48.46,48.49,48.23,48.35,140700.0,33.369,33.3896,33.2106,33.2932,140700.0
2006-06-08 11:50:00,48.35,48.35,48.0,48.03,134400.0,33.2932,33.2932,33.0522,33.0729,134400.0
2006-06-08 11:55:00,48.03,48.25,47.93,48.25,160200.0,33.0729,33.2244,33.004,33.2244,160200.0
2006-06-08 12:00:00,48.24,48.51,48.19,48.49,168100.0,33.2175,33.4034,33.183,33.3896,168100.0
2006-06-08 12:05:00,48.49,48.8,48.49,48.76,149600.0,33.3896,33.6031,33.3896,33.5755,149600.0
2006-06-08 12:10:00,48.77,48.89,48.67,48.69,135600.0,33.5824,33.665,33.5136,33.5273,135600.0
2006-06-08 12:15:00,48.69,48.75,48.61,48.7,132300.0,33.5273,33.5686,33.4722,33.5342,132300.0
2006-06-08 12:20:00,48.7,48.77,48.64,48.73,79800.0,33.5342,33.5824,33.4929,33.5549,79800.0
2006-06-08 12:25:00,48.73,48.98,48.73,48.91,94400.0,33.5549,33.727,33.5549,33.6788,94400.0
2006-06-08 12:30:00,48.91,48.94,48.72,48.82,93000.0,33.6788,33.6995,33.548,33.6168,93000.0
2006-06-08 12:35:00,48.82,48.98,48.79,48.85,133300.0,33.6168,33.727,33.5962,33.6375,133300.0
2006-06-08 12:40:00,48.89,49.0,48.75,48.87,191900.0,33.665,33.7408,33.5686,33.6513,191900.0
2006-06-08 12:45:00,48.85,48.92,48.75,48.9,109000.0,33.6375,33.6857,33.5686,33.6719,109000.0
2006-06-08 12:50:00,48.9,49.06,48.9,49.04,121500.0,33.6719,33.7821,33.6719,33.7683,121500.0
2006-06-08 12:55:00,49.05,49.05,48.78,48.86,127900.0,33.7752,33.7752,33.5893,33.6444,127900.0
2006-06-08 13:00:00,48.85,48.88,48.62,48.63,90600.0,33.6375,33.6582,33.4791,33.486,90600.0
2006-06-08 13:05:00,48.61,48.73,48.46,48.7,107300.0,33.4722,33.5549,33.369,33.5342,107300.0
2006-06-08 13:10:00,48.71,48.71,48.48,48.71,76700.0,33.5411,33.5411,33.3827,33.5411,76700.0
2006-06-08 13:15:00,48.69,48.7,48.44,48.51,100200.0,33.5273,33.5342,33.3552,33.4034,100200.0
2006-06-08 13:20:00,48.53,48.55,48.38,48.55,64500.0,33.4172,33.4309,33.3139,33.4309,64500.0
2006-06-08 13:25:00,48.54,48.65,48.53,48.65,67300.0,33.424,33.4998,33.4172,33.4998,67300.0
2006-06-08 13:30:00,48.65,48.77,48.51,48.64,91900.0,33.4998,33.5824,33.4034,33.4929,91900.0
2006-06-08 13:35:00,48.64,48.9,48.64,48.84,105000.0,33.4929,33.6719,33.4929,33.6306,105000.0
2006-06-08 13:40:00,48.85,49.2,48.84,49.07,98400.0,33.6375,33.8785,33.6306,33.789,98400.0
2006-06-08 13:45:00,49.06,49.08,48.85,48.88,76900.0,33.7821,33.7959,33.6375,33.6582,76900.0
2006-06-08 13:50:00,48.88,49.04,48.85,49.04,63300.0,33.6582,33.7683,33.6375,33.7683,63300.0
2006-06-08 13:55:00,49.03,49.12,48.97,49.0,105800.0,33.7615,33.8234,33.7201,33.7408,105800.0
2006-06-08 14:00:00,49.01,49.07,48.93,48.99,115000.0,33.7477,33.789,33.6926,33.7339,115000.0
2006-06-08 14:05:00,48.97,49.04,48.79,48.83,93600.0,33.7201,33.7683,33.5962,33.6237,93600.0
2006-06-08 14:10:00,48.84,49.01,48.82,48.98,58000.0,33.6306,33.7477,33.6168,33.727,58000.0
2006-06-08 14:15:00,48.97,48.97,48.81,48.89,68600.0,33.7201,33.7201,33.61,33.665,68600.0
2006-06-08 14:20:00,48.9,49.08,48.86,49.04,161000.0,33.6719,33.7959,33.6444,33.7683,161000.0
2006-06-08 14:25:00,49.01,49.4,49.01,49.34,134100.0,33.7477,34.0162,33.7477,33.9749,134100.0
2006-06-08 14:30:00,49.34,49.34,49.05,49.23,82400.0,33.9749,33.9749,33.7752,33.8992,82400.0
2006-06-08 14:35:00,49.08,49.75,49.08,49.72,152800.0,33.7959,34.2572,33.7959,34.2366,152800.0
2006-06-08 14:40:00,49.7,49.85,49.54,49.54,199200.0,34.2228,34.3261,34.1126,34.1126,199200.0
2006-06-08 14:45:00,49.48,49.64,49.18,49.19,113600.0,34.0713,34.1815,33.8647,33.8716,113600.0
2006-06-08 14:50:00,49.18,49.34,49.11,49.3,100800.0,33.8647,33.9749,33.8165,33.9474,100800.0
2006-06-08 14:55:00,49.27,49.29,49.02,49.07,68600.0,33.9267,33.9405,33.7546,33.789,68600.0
2006-06-08 15:00:00,49.08,49.3,49.06,49.17,128800.0,33.7959,33.9474,33.7821,33.8579,128800.0
2006-06-08 15:05:00,49.18,49.23,49.12,49.19,179300.0,33.8647,33.8992,33.8234,33.8716,179300.0
2006-06-08 15:10:00,49.19,49.63,49.19,49.53,157700.0,33.8716,34.1746,33.8716,34.1057,157700.0
2006-06-08 15:15:00,49.53,49.64,49.29,49.3,118500.0,34.1057,34.1815,33.9405,33.9474,118500.0
2006-06-08 15:20:00,49.28,49.32,49.22,49.24,115400.0,33.9336,33.9611,33.8923,33.9061,115400.0
2006-06-08 15:25:00,49.25,49.27,49.19,49.27,187300.0,33.9129,33.9267,33.8716,33.9267,187300.0
2006-06-08 15:30:00,49.27,49.54,49.26,49.48,104300.0,33.9267,34.1126,33.9198,34.0713,104300.0
2006-06-08 15:35:00,49.51,49.84,49.51,49.83,103400.0,34.092,34.3192,34.092,34.3123,103400.0
2006-06-08 15:40:00,49.85,49.87,49.64,49.87,132200.0,34.3261,34.3399,34.1815,34.3399,132200.0
2006-06-08 15:45:00,49.88,49.99,49.82,49.82,115300.0,34.3468,34.4225,34.3054,34.3054,115300.0
2006-06-08 15:50:00,49.83,49.95,49.73,49.79,191100.0,34.3123,34.395,34.2435,34.2848,191100.0
2006-06-08 15:55:00,49.8,49.8,49.75,49.77,115700.0,34.2917,34.2917,34.2572,34.271,115700.0
2006-06-09 09:30:00,50.3,50.81,50.3,50.7,300400.0,34.636,34.9871,34.636,34.9114,300400.0
2006-06-09 09:35:00,50.7,50.7,50.58,50.61,288000.0,34.9114,34.9114,34.8288,34.8494,288000.0
2006-06-09 09:40:00,50.64,50.66,50.5,50.61,274600.0,34.8701,34.8838,34.7737,34.8494,274600.0
2006-06-09 09:45:00,50.61,50.76,50.6,50.63,167400.0,34.8494,34.9527,34.8425,34.8632,167400.0
2006-06-09 09:50:00,50.63,50.63,50.4,50.62,151500.0,34.8632,34.8632,34.7048,34.8563,151500.0
2006-06-09 09:55:00,50.62,50.72,50.57,50.58,106100.0,34.8563,34.9252,34.8219,34.8288,106100.0
2006-06-09 10:00:00,50.58,50.67,50.43,50.51,128600.0,34.8288,34.8907,34.7255,34.7806,128600.0
2006-06-09 10:05:00,50.51,50.56,50.38,50.56,123400.0,34.7806,34.815,34.691,34.815,123400.0
2006-06-09 10:10:00,50.56,50.64,50.43,50.47,175300.0,34.815,34.8701,34.7255,34.753,175300.0
2006-06-09 10:15:00,50.47,50.62,50.42,50.55,107300.0,34.753,34.8563,34.7186,34.8081,107300.0
2006-06-09 10:20:00,50.56,50.69,50.5,50.66,107400.0,34.815,34.9045,34.7737,34.8838,107400.0
2006-06-09 10:25:00,50.68,50.73,50.55,50.68,96400.0,34.8976,34.9321,34.8081,34.8976,96400.0
2006-06-09 10:30:00,50.7,50.75,50.5,50.54,135800.0,34.9114,34.9458,34.7737,34.8012,135800.0
2006-06-09 10:35:00,50.54,50.74,50.54,50.69,118700.0,34.8012,34.9389,34.8012,34.9045,118700.0
2006-06-09 10:40:00,50.69,50.69,50.53,50.62,114000.0,34.9045,34.9045,34.7943,34.8563,114000.0
2006-06-09 10:45:00,50.57,50.62,50.45,50.52,114400.0,34.8219,34.8563,34.7392,34.7874,114400.0
2006-06-09 10:50:00,50.53,50.54,50.25,50.32,94100.0,34.7943,34.8012,34.6015,34.6497,94100.0
2006-06-09 10:55:00,50.2,50.44,50.08,50.11,117400.0,34.5671,34.7324,34.4845,34.5051,117400.0
2006-06-09 11:00:00,50.11,50.25,50.08,50.25,98100.0,34.5051,34.6015,34.4845,34.6015,98100.0
2006-06-09 11:05:00,50.26,50.34,50.1,50.16,59600.0,34.6084,34.6635,34.4982,34.5396,59600.0
2006-06-09 11:10:00,50.18,50.31,50.16,50.21,59600.0,34.5533,34.6428,34.5396,34.574,59600.0
2006-06-09 11:15:00,50.21,50.26,50.14,50.25,50900.0,34.574,34.6084,34.5258,34.6015,50900.0
2006-06-09 11:20:00,50.24,50.49,50.24,50.38,61500.0,34.5946,34.7668,34.5946,34.691,61500.0
2006-06-09 11:25:00,50.39,50.5,50.38,50.39,45200.0,34.6979,34.7737,34.691,34.6979,45200.0
2006-06-09 11:30:00,50.41,50.49,50.35,50.44,53600.0,34.7117,34.7668,34.6704,34.7324,53600.0
2006-06-09 11:35:00,50.46,50.47,50.23,50.23,43300.0,34.7461,34.753,34.5878,34.5878,43300.0
2006-06-09 11:40:00,50.25,50.25,50.06,50.14,55200.0,34.6015,34.6015,34.4707,34.5258,55200.0
2006-06-09 11:45:00,50.15,50.17,50.0,50.0,133800.0,34.5327,34.5464,34.4294,34.4294,133800.0
2006-06-09 11:50:00,50.01,50.03,49.66,49.68,132200.0,34.4363,34.45,34.1953,34.209,132200.0
2006-06-09 11:55:00,49.68,49.8,49.61,49.69,113400.0,34.209,34.2917,34.1608,34.2159,113400.0
2006-06-09 12:00:00,49.68,49.89,49.68,49.82,56700.0,34.209,34.3536,34.209,34.3054,56700.0
2006-06-09 12:05:00,49.83,50.02,49.79,49.8,55800.0,34.3123,34.4432,34.2848,34.2917,55800.0
2006-06-09 12:10:00,49.8,49.87,49.77,49.79,43300.0,34.2917,34.3399,34.271,34.2848,43300.0
2006-06-09 12:15:00,49.79,49.8,49.69,49.75,33900.0,34.2848,34.2917,34.2159,34.2572,33900.0
2006-06-09 12:20:00,49.75,49.88,49.74,49.81,28100.0,34.2572,34.3468,34.2503,34.2985,28100.0
2006-06-09 12:25:00,49.8,49.81,49.69,49.69,65800.0,34.2917,34.2985,34.2159,34.2159,65800.0
2006-06-09 12:30:00,49.7,49.79,49.7,49.79,43200.0,34.2228,34.2848,34.2228,34.2848,43200.0
2006-06-09 12:35:00,49.79,49.84,49.73,49.76,36900.0,34.2848,34.3192,34.2435,34.2641,36900.0
2006-06-09 12:40:00,49.76,49.86,49.7,49.7,39800.0,34.2641,34.333,34.2228,34.2228,39800.0
2006-06-09 12:45:00,49.71,49.77,49.66,49.76,34300.0,34.2297,34.271,34.1953,34.2641,34300.0
2006-06-09 12:50:00,49.75,49.78,49.7,49.72,39300.0,34.2572,34.2779,34.2228,34.2366,39300.0
2006-06-09 12:55:00,49.73,49.73,49.58,49.6,68100.0,34.2435,34.2435,34.1402,34.1539,68100.0
2006-06-09 13:00:00,49.63,49.67,49.53,49.53,45500.0,34.1746,34.2021,34.1057,34.1057,45500.0
2006-06-09 13:05:00,49.54,49.54,49.33,49.38,87800.0,34.1126,34.1126,33.968,34.0025,87800.0
2006-06-09 13:10:00,49.36,49.42,49.3,49.38,107400.0,33.9887,34.03,33.9474,34.0025,107400.0
2006-06-09 13:15:00,49.38,49.38,49.1,49.2,73100.0,34.0025,34.0025,33.8097,33.8785,73100.0
2006-06-09 13:20:00,49.21,49.34,49.17,49.18,64800.0,33.8854,33.9749,33.8579,33.8647,64800.0
2006-06-09 13:25:00,49.19,49.32,49.17,49.23,69900.0,33.8716,33.9611,33.8579,33.8992,69900.0
2006-06-09 13:30:00,49.23,49.42,49.18,49.42,56400.0,33.8992,34.03,33.8647,34.03,56400.0
2006-06-09 13:35:00,49.42,49.65,49.4,49.46,73000.0,34.03,34.1884,34.0162,34.0575,73000.0
2006-06-09 13:40:00,49.46,49.49,49.39,49.39,44300.0,34.0575,34.0782,34.0093,34.0093,44300.0
2006-06-09 13:45:00,49.4,49.62,49.36,49.59,59300.0,34.0162,34.1677,33.9887,34.1471,59300.0
2006-06-09 13:50:00,49.58,49.85,49.5,49.77,81500.0,34.1402,34.3261,34.0851,34.271,81500.0
2006-06-09 13:55:00,49.8,49.85,49.6,49.61,61100.0,34.2917,34.3261,34.1539,34.1608,61100.0
2006-06-09 14:00:00,49.57,49.67,49.48,49.64,58000.0,34.1333,34.2021,34.0713,34.1815,58000.0
2006-06-09 14:05:00,49.63,49.65,49.47,49.54,55300.0,34.1746,34.1884,34.0644,34.1126,55300.0
2006-06-09 14:10:00,49.54,49.8,49.54,49.69,54800.0,34.1126,34.2917,34.1126,34.2159,54800.0
2006-06-09 14:15:00,49.69,49.77,49.55,49.65,43200.0,34.2159,34.271,34.1195,34.1884,43200.0
2006-06-09 14:20:00,49.66,49.99,49.66,49.96,63600.0,34.1953,34.4225,34.1953,34.4018,63600.0
2006-06-09 14:25:00,49.96,50.09,49.87,50.07,94700.0,34.4018,34.4914,34.3399,34.4776,94700.0
2006-06-09 14:30:00,50.07,50.2,50.01,50.09,76800.0,34.4776,34.5671,34.4363,34.4914,76800.0
2006-06-09 14:35:00,50.09,50.09,49.88,49.9,90500.0,34.4914,34.4914,34.3468,34.3605,90500.0
2006-06-09 14:40:00,49.9,49.98,49.85,49.91,52800.0,34.3605,34.4156,34.3261,34.3674,52800.0
2006-06-09 14:45:00,49.91,50.01,49.87,49.87,57800.0,34.3674,34.4363,34.3399,34.3399,57800.0
2006-06-09 14:50:00,49.88,49.9,49.78,49.88,53700.0,34.3468,34.3605,34.2779,34.3468,53700.0
2006-06-09 14:55:00,49.87,50.01,49.62,49.62,83000.0,34.3399,34.4363,34.1677,34.1677,83000.0
2006-06-09 15:00:00,49.63,49.66,49.4,49.41,91600.0,34.1746,34.1953,34.0162,34.0231,91600.0
2006-06-09 15:05:00,49.41,49.56,49.39,49.4,96700.0,34.0231,34.1264,34.0093,34.0162,96700.0
2006-06-09 15:10:00,49.42,49.5,49.34,49.43,67800.0,34.03,34.0851,33.9749,34.0369,67800.0
2006-06-09 15:15:00,49.45,49.64,49.44,49.51,79400.0,34.0507,34.1815,34.0438,34.092,79400.0
2006-06-09 15:20:00,49.49,49.52,49.31,49.36,62500.0,34.0782,34.0989,33.9543,33.9887,62500.0
2006-06-09 15:25:00,49.33,49.49,49.31,49.48,64800.0,33.968,34.0782,33.9543,34.0713,64800.0
2006-06-09 15:30:00,49.49,49.55,49.39,49.4,59100.0,34.0782,34.1195,34.0093,34.0162,59100.0
2006-06-09 15:35:00,49.41,49.53,49.29,49.52,109300.0,34.0231,34.1057,33.9405,34.0989,109300.0
2006-06-09 15:40:00,49.53,49.59,49.4,49.57,92500.0,34.1057,34.1471,34.0162,34.1333,92500.0
2006-06-09 15:45:00,49.57,49.6,49.4,49.49,85400.0,34.1333,34.1539,34.0162,34.0782,85400.0
2006-06-09 15:50:00,49.49,49.55,49.25,49.33,109100.0,34.0782,34.1195,33.9129,33.968,109100.0
2006-06-09 15:55:00,49.33,49.37,49.25,49.29,193400.0,33.968,33.9956,33.9129,33.9405,193400.0
2006-06-12 09:30:00,49.49,49.79,49.49,49.75,164600.0,34.0782,34.2848,34.0782,34.2572,164600.0
2006-06-12 09:35:00,49.75,49.75,49.56,49.63,94900.0,34.2572,34.2572,34.1264,34.1746,94900.0
2006-06-12 09:40:00,49.61,50.02,49.58,50.02,124300.0,34.1608,34.4432,34.1402,34.4432,124300.0
2006-06-12 09:45:00,50.03,50.09,49.89,50.02,141000.0,34.45,34.4914,34.3536,34.4432,141000.0
2006-06-12 09:50:00,50.02,50.23,49.84,50.22,152100.0,34.4432,34.5878,34.3192,34.5809,152100.0
2006-06-12 09:55:00,50.22,50.24,49.94,49.94,165400.0,34.5809,34.5946,34.3881,34.3881,165400.0
2006-06-12 10:00:00,49.93,49.93,49.71,49.8,126400.0,34.3812,34.3812,34.2297,34.2917,126400.0
2006-06-12 10:05:00,49.81,49.82,49.52,49.7,134000.0,34.2985,34.3054,34.0989,34.2228,134000.0
2006-06-12 10:10:00,49.69,49.75,49.53,49.55,96200.0,34.2159,34.2572,34.1057,34.1195,96200.0
2006-06-12 10:15:00,49.53,49.55,49.27,49.5,154300.0,34.1057,34.1195,33.9267,34.0851,154300.0
2006-06-12 10:20:00,49.49,49.66,49.47,49.56,78100.0,34.0782,34.1953,34.0644,34.1264,78100.0
2006-06-12 10:25:00,49.57,49.74,49.51,49.61,146800.0,34.1333,34.2503,34.092,34.1608,146800.0
2006-06-12 10:30:00,49.6,49.76,49.55,49.64,73500.0,34.1539,34.2641,34.1195,34.1815,73500.0
2006-06-12 10:35:00,49.64,49.73,49.52,49.66,119000.0,34.1815,34.2435,34.0989,34.1953,119000.0
2006-06-12 10:40:00,49.67,49.69,49.45,49.57,80800.0,34.2021,34.2159,34.0507,34.1333,80800.0
2006-06-12 10:45:00,49.57,49.69,49.49,49.56,90400.0,34.1333,34.2159,34.0782,34.1264,90400.0
2006-06-12 10:50:00,49.56,49.62,49.52,49.6,57800.0,34.1264,34.1677,34.0989,34.1539,57800.0
2006-06-12 10:55:00,49.61,49.62,49.47,49.54,40900.0,34.1608,34.1677,34.0644,34.1126,40900.0
2006-06-12 11:00:00,49.53,49.53,49.18,49.26,70800.0,34.1057,34.1057,33.8647,33.9198,70800.0
2006-06-12 11:05:00,49.25,49.53,49.25,49.52,81300.0,33.9129,34.1057,33.9129,34.0989,81300.0
2006-06-12 11:10:00,49.52,49.55,49.33,49.39,89300.0,34.0989,34.1195,33.968,34.0093,89300.0
2006-06-12 11:15:00,49.37,49.39,49.12,49.34,82100.0,33.9956,34.0093,33.8234,33.9749,82100.0
2006-06-12 11:20:00,49.35,49.36,49.16,49.17,81700.0,33.9818,33.9887,33.851,33.8579,81700.0
2006-06-12 11:25:00,49.17,49.47,49.16,49.36,80900.0,33.8579,34.0644,33.851,33.9887,80900.0
2006-06-12 11:30:00,49.34,49.54,49.28,49.48,75500.0,33.9749,34.1126,33.9336,34.0713,75500.0
2006-06-12 11:35:00,49.48,49.52,49.38,49.5,59400.0,34.0713,34.0989,34.0025,34.0851,59400.0
2006-06-12 11:40:00,49.5,49.52,49.39,49.4,45600.0,34.0851,34.0989,34.0093,34.0162,45600.0
2006-06-12 11:45:00,49.41,49.42,49.3,49.32,64900.0,34.0231,34.03,33.9474,33.9611,64900.0
2006-06-12 11:50:00,49.32,49.44,49.31,49.42,56800.0,33.9611,34.0438,33.9543,34.03,56800.0
2006-06-12 11:55:00,49.4,49.54,49.35,49.52,56300.0,34.0162,34.1126,33.9818,34.0989,56300.0
2006-06-12 12:00:00,49.51,49.55,49.36,49.5,59900.0,34.092,34.1195,33.9887,34.0851,59900.0
2006-06-12 12:05:00,49.51,49.67,49.48,49.66,64500.0,34.092,34.2021,34.0713,34.1953,64500.0
2006-06-12 12:10:00,49.67,49.71,49.52,49.64,48100.0,34.2021,34.2297,34.0989,34.1815,48100.0
2006-06-12 12:15:00,49.64,49.66,49.58,49.59,61600.0,34.1815,34.1953,34.1402,34.1471,61600.0
2006-06-12 12:20:00,49.59,49.59,49.45,49.51,45600.0,34.1471,34.1471,34.0507,34.092,45600.0
2006-06-12 12:25:00,49.51,49.61,49.46,49.55,47200.0,34.092,34.1608,34.0575,34.1195,47200.0
2006-06-12 12:30:00,49.53,49.63,49.5,49.58,37000.0,34.1057,34.1746,34.0851,34.1402,37000.0
2006-06-12 12:35:00,49.57,49.57,49.36,49.37,33900.0,34.1333,34.1333,33.9887,33.9956,33900.0
2006-06-12 12:40:00,49.35,49.36,49.25,49.3,39700.0,33.9818,33.9887,33.9129,33.9474,39700.0
2006-06-12 12:45:00,49.29,49.33,49.21,49.3,31700.0,33.9405,33.968,33.8854,33.9474,31700.0
2006-06-12 12:50:00,49.31,49.48,49.31,49.48,47400.0,33.9543,34.0713,33.9543,34.0713,47400.0
2006-06-12 12:55:00,49.48,49.48,49.3,49.32,37300.0,34.0713,34.0713,33.9474,33.9611,37300.0
2006-06-12 13:00:00,49.29,49.33,49.25,49.27,56500.0,33.9405,33.968,33.9129,33.9267,56500.0
2006-06-12 13:05:00,49.26,49.39,49.24,49.31,66000.0,33.9198,34.0093,33.9061,33.9543,66000.0
2006-06-12 13:10:00,49.31,49.39,49.21,49.36,44300.0,33.9543,34.0093,33.8854,33.9887,44300.0
2006-06-12 13:15:00,49.34,49.46,49.33,49.44,26900.0,33.9749,34.0575,33.968,34.0438,26900.0
2006-06-12 13:20:00,49.43,49.43,49.23,49.25,41000.0,34.0369,34.0369,33.8992,33.9129,41000.0
2006-06-12 13:25:00,49.24,49.28,49.14,49.2,44400.0,33.9061,33.9336,33.8372,33.8785,44400.0
2006-06-12 13:30:00,49.19,49.27,49.16,49.17,24300.0,33.8716,33.9267,33.851,33.8579,24300.0
2006-06-12 13:35:00,49.15,49.16,49.02,49.15,67000.0,33.8441,33.851,33.7546,33.8441,67000.0
2006-06-12 13:40:00,49.13,49.17,49.05,49.1,32400.0,33.8303,33.8579,33.7752,33.8097,32400.0
2006-06-12 13:45:00,49.09,49.21,49.08,49.12,28900.0,33.8028,33.8854,33.7959,33.8234,28900.0
2006-06-12 13:50:00,49.12,49.27,49.11,49.26,32200.0,33.8234,33.9267,33.8165,33.9198,32200.0
2006-06-12 13:55:00,49.25,49.3,49.22,49.26,24900.0,33.9129,33.9474,33.8923,33.9198,24900.0
2006-06-12 14:00:00,49.26,49.3,49.18,49.19,20300.0,33.9198,33.9474,33.8647,33.8716,20300.0
2006-06-12 14:05:00,49.2,49.2,49.0,49.01,39600.0,33.8785,33.8785,33.7408,33.7477,39600.0
2006-06-12 14:10:00,49.02,49.17,49.0,49.02,53100.0,33.7546,33.8579,33.7408,33.7546,53100.0
2006-06-12 14:15:00,49.02,49.04,48.86,48.89,81000.0,33.7546,33.7683,33.6444,33.665,81000.0
2006-06-12 14:20:00,48.89,48.89,48.78,48.86,50800.0,33.665,33.665,33.5893,33.6444,50800.0
2006-06-12 14:25:00,48.86,48.94,48.85,48.91,48300.0,33.6444,33.6995,33.6375,33.6788,48300.0
2006-06-12 14:30:00,48.89,48.9,48.8,48.83,102900.0,33.665,33.6719,33.6031,33.6237,102900.0
2006-06-12 14:35:00,48.84,48.92,48.76,48.87,65100.0,33.6306,33.6857,33.5755,33.6513,65100.0
2006-06-12 14:40:00,48.88,48.9,48.79,48.82,80900.0,33.6582,33.6719,33.5962,33.6168,80900.0
2006-06-12 14:45:00,48.83,48.88,48.78,48.86,58000.0,33.6237,33.6582,33.5893,33.6444,58000.0
2006-06-12 14:50:00,48.86,48.92,48.8,48.88,47500.0,33.6444,33.6857,33.6031,33.6582,47500.0
2006-06-12 14:55:00,48.87,48.93,48.83,48.9,39900.0,33.6513,33.6926,33.6237,33.6719,39900.0
2006-06-12 15:00:00,48.89,48.89,48.78,48.78,69000.0,33.665,33.665,33.5893,33.5893,69000.0
2006-06-12 15:05:00,48.78,48.85,48.69,48.7,58000.0,33.5893,33.6375,33.5273,33.5342,58000.0
2006-06-12 15:10:00,48.68,48.79,48.67,48.74,80400.0,33.5204,33.5962,33.5136,33.5618,80400.0
2006-06-12 15:15:00,48.73,48.74,48.52,48.55,95200.0,33.5549,33.5618,33.4103,33.4309,95200.0
2006-06-12 15:20:00,48.55,48.62,48.45,48.51,152000.0,33.4309,33.4791,33.3621,33.4034,152000.0
2006-06-12 15:25:00,48.5,48.62,48.46,48.58,90300.0,33.3965,33.4791,33.369,33.4516,90300.0
2006-06-12 15:30:00,48.58,48.61,48.45,48.57,87500.0,33.4516,33.4722,33.3621,33.4447,87500.0
2006-06-12 15:35:00,48.55,48.79,48.55,48.79,118300.0,33.4309,33.5962,33.4309,33.5962,118300.0
2006-06-12 15:40:00,48.77,48.82,48.74,48.76,140600.0,33.5824,33.6168,33.5618,33.5755,140600.0
2006-06-12 15:45:00,48.75,48.9,48.75,48.77,181300.0,33.5686,33.6719,33.5686,33.5824,181300.0
2006-06-12 15:50:00,48.77,48.8,48.63,48.71,143600.0,33.5824,33.6031,33.486,33.5411,143600.0
2006-06-12 15:55:00,48.72,48.78,48.53,48.54,219200.0,33.548,33.5893,33.4172,33.424,219200.0
2006-06-13 09:30:00,47.65,48.26,47.65,47.65,623800.0,32.8112,33.2312,32.8112,32.8112,623800.0
2006-06-13 09:35:00,47.66,48.2,47.53,48.16,390800.0,32.8181,33.1899,32.7286,33.1624,390800.0
2006-06-13 09:40:00,48.16,48.54,48.01,48.5,244500.0,33.1624,33.424,33.0591,33.3965,244500.0
2006-06-13 09:45:00,48.5,48.67,48.3,48.34,230400.0,33.3965,33.5136,33.2588,33.2863,230400.0
2006-06-13 09:50:00,48.34,48.46,48.26,48.4,206400.0,33.2863,33.369,33.2312,33.3276,206400.0
2006-06-13 09:55:00,48.37,48.43,48.12,48.27,231300.0,33.307,33.3483,33.1348,33.2381,231300.0
2006-06-13 10:00:00,48.27,48.36,48.01,48.05,209500.0,33.2381,33.3001,33.0591,33.0866,209500.0
2006-06-13 10:05:00,48.05,48.13,47.92,48.05,230600.0,33.0866,33.1417,32.9971,33.0866,230600.0
2006-06-13 10:10:00,48.06,48.15,47.95,47.99,256100.0,33.0935,33.1555,33.0178,33.0453,256100.0
2006-06-13 10:15:00,47.99,48.02,47.75,47.86,365300.0,33.0453,33.066,32.8801,32.9558,365300.0
2006-06-13 10:20:00,47.87,47.91,47.58,47.61,258900.0,32.9627,32.9902,32.763,32.7837,258900.0
2006-06-13 10:25:00,47.57,47.95,47.57,47.95,250600.0,32.7561,33.0178,32.7561,33.0178,250600.0
2006-06-13 10:30:00,47.93,48.08,47.8,48.05,169700.0,33.004,33.1073,32.9145,33.0866,169700.0
2006-06-13 10:35:00,48.04,48.08,47.79,47.79,199200.0,33.0797,33.1073,32.9076,32.9076,199200.0
2006-06-13 10:40:00,47.78,47.99,47.75,47.86,82900.0,32.9007,33.0453,32.8801,32.9558,82900.0
2006-06-13 10:45:00,47.85,47.92,47.71,47.72,105200.0,32.9489,32.9971,32.8525,32.8594,105200.0
2006-06-13 10:50:00,47.72,47.73,47.42,47.47,172100.0,32.8594,32.8663,32.6528,32.6873,172100.0
2006-06-13 10:55:00,47.48,47.57,47.43,47.49,151000.0,32.6941,32.7561,32.6597,32.701,151000.0
2006-06-13 11:00:00,47.48,47.75,47.47,47.65,183400.0,32.6941,32.8801,32.6873,32.8112,183400.0
2006-06-13 11:05:00,47.65,47.8,47.63,47.65,109700.0,32.8112,32.9145,32.7974,32.8112,109700.0
2006-06-13 11:10:00,47.64,47.86,47.59,47.83,205100.0,32.8043,32.9558,32.7699,32.9351,205100.0
2006-06-13 11:15:00,47.82,48.2,47.8,48.11,157900.0,32.9283,33.1899,32.9145,33.128,157900.0
2006-06-13 11:20:00,48.1,48.11,47.91,48.02,106200.0,33.1211,33.128,32.9902,33.066,106200.0
2006-06-13 11:25:00,48.01,48.15,47.98,48.04,90700.0,33.0591,33.1555,33.0384,33.0797,90700.0
2006-06-13 11:30:00,48.06,48.16,48.0,48.14,151400.0,33.0935,33.1624,33.0522,33.1486,151400.0
2006-06-13 11:35:00,48.15,48.15,48.0,48.01,119700.0,33.1555,33.1555,33.0522,33.0591,119700.0
2006-06-13 11:40:00,48.02,48.15,47.91,47.96,168000.0,33.066,33.1555,32.9902,33.0247,168000.0
2006-06-13 11:45:00,47.96,48.27,47.96,48.27,114400.0,33.0247,33.2381,33.0247,33.2381,114400.0
2006-06-13 11:50:00,48.25,48.35,48.12,48.34,176500.0,33.2244,33.2932,33.1348,33.2863,176500.0
2006-06-13 11:55:00,48.35,48.76,48.35,48.76,230100.0,33.2932,33.5755,33.2932,33.5755,230100.0
2006-06-13 12:00:00,48.76,48.77,48.41,48.42,195800.0,33.5755,33.5824,33.3345,33.3414,195800.0
2006-06-13 12:05:00,48.44,48.6,48.42,48.53,144400.0,33.3552,33.4654,33.3414,33.4172,144400.0
2006-06-13 12:10:00,48.52,48.58,48.45,48.45,67500.0,33.4103,33.4516,33.3621,33.3621,67500.0
2006-06-13 12:15:00,48.45,48.48,48.22,48.29,81700.0,33.3621,33.3827,33.2037,33.2519,81700.0
2006-06-13 12:20:00,48.3,48.3,48.18,48.23,56100.0,33.2588,33.2588,33.1762,33.2106,56100.0
2006-06-13 12:25:00,48.23,48.35,48.17,48.17,54000.0,33.2106,33.2932,33.1693,33.1693,54000.0
2006-06-13 12:30:00,48.18,48.28,48.17,48.24,54000.0,33.1762,33.245,33.1693,33.2175,54000.0
2006-06-13 12:35:00,48.22,48.28,48.16,48.17,50300.0,33.2037,33.245,33.1624,33.1693,50300.0
2006-06-13 12:40:00,48.16,48.29,48.11,48.29,88300.0,33.1624,33.2519,33.128,33.2519,88300.0
2006-06-13 12:45:00,48.3,48.3,48.21,48.24,62300.0,33.2588,33.2588,33.1968,33.2175,62300.0
2006-06-13 12:50:00,48.24,48.28,48.15,48.19,64300.0,33.2175,33.245,33.1555,33.183,64300.0
2006-06-13 12:55:00,48.19,48.22,48.11,48.11,56300.0,33.183,33.2037,33.128,33.128,56300.0
2006-06-13 13:00:00,48.12,48.12,47.78,47.83,139900.0,33.1348,33.1348,32.9007,32.9351,139900.0
2006-06-13 13:05:00,47.8,47.94,47.78,47.91,106200.0,32.9145,33.0109,32.9007,32.9902,106200.0
2006-06-13 13:10:00,47.89,47.91,47.78,47.91,85300.0,32.9765,32.9902,32.9007,32.9902,85300.0
2006-06-13 13:15:00,47.91,48.15,47.85,47.98,103700.0,32.9902,33.1555,32.9489,33.0384,103700.0
2006-06-13 13:20:00,48.0,48.11,47.85,47.98,88500.0,33.0522,33.128,32.9489,33.0384,88500.0
2006-06-13 13:25:00,47.97,48.05,47.92,47.95,75800.0,33.0315,33.0866,32.9971,33.0178,75800.0
2006-06-13 13:30:00,47.97,47.99,47.85,47.93,69600.0,33.0315,33.0453,32.9489,33.004,69600.0
2006-06-13 13:35:00,47.94,48.0,47.84,47.9,65300.0,33.0109,33.0522,32.942,32.9833,65300.0
2006-06-13 13:40:00,47.91,48.1,47.84,48.01,86900.0,32.9902,33.1211,32.942,33.0591,86900.0
2006-06-13 13:45:00,48.01,48.2,48.01,48.07,75100.0,33.0591,33.1899,33.0591,33.1004,75100.0
2006-06-13 13:50:00,48.07,48.4,48.06,48.24,120500.0,33.1004,33.3276,33.0935,33.2175,120500.0
2006-06-13 13:55:00,48.24,48.24,48.05,48.1,88900.0,33.2175,33.2175,33.0866,33.1211,88900.0
2006-06-13 14:00:00,48.1,48.15,47.81,47.85,112500.0,33.1211,33.1555,32.9214,32.9489,112500.0
2006-06-13 14:05:00,47.85,47.94,47.77,47.84,75500.0,32.9489,33.0109,32.8938,32.942,75500.0
2006-06-13 14:10:00,47.85,47.86,47.81,47.81,47600.0,32.9489,32.9558,32.9214,32.9214,47600.0
2006-06-13 14:15:00,47.81,47.84,47.71,47.71,96400.0,32.9214,32.942,32.8525,32.8525,96400.0
2006-06-13 14:20:00,47.71,47.8,47.6,47.67,101900.0,32.8525,32.9145,32.7768,32.825,101900.0
2006-06-13 14:25:00,47.61,47.89,47.58,47.83,129700.0,32.7837,32.9765,32.763,32.9351,129700.0
2006-06-13 14:30:00,47.83,47.88,47.61,47.61,76900.0,32.9351,32.9696,32.7837,32.7837,76900.0
2006-06-13 14:35:00,47.63,47.72,47.55,47.64,116600.0,32.7974,32.8594,32.7423,32.8043,116600.0
2006-06-13 14:40:00,47.64,47.75,47.59,47.75,120100.0,32.8043,32.8801,32.7699,32.8801,120100.0
2006-06-13 14:45:00,47.69,47.75,47.63,47.65,119000.0,32.8387,32.8801,32.7974,32.8112,119000.0
2006-06-13 14:50:00,47.65,47.68,47.6,47.66,173400.0,32.8112,32.8319,32.7768,32.8181,173400.0
2006-06-13 14:55:00,47.68,47.8,47.6,47.62,161700.0,32.8319,32.9145,32.7768,32.7905,161700.0
2006-06-13 15:00:00,47.62,47.62,47.37,47.38,217700.0,32.7905,32.7905,32.6184,32.6253,217700.0
2006-06-13 15:05:00,47.39,47.41,47.34,47.4,106100.0,32.6322,32.6459,32.5977,32.6391,106100.0
2006-06-13 15:10:00,47.4,47.7,47.39,47.66,122600.0,32.6391,32.8456,32.6322,32.8181,122600.0
2006-06-13 15:15:00,47.66,47.75,47.52,47.75,129200.0,32.8181,32.8801,32.7217,32.8801,129200.0
2006-06-13 15:20:00,47.72,47.85,47.67,47.84,101000.0,32.8594,32.9489,32.825,32.942,101000.0
2006-06-13 15:25:00,47.85,48.14,47.85,48.08,193800.0,32.9489,33.1486,32.9489,33.1073,193800.0
2006-06-13 15:30:00,48.07,48.41,48.01,48.38,146600.0,33.1004,33.3345,33.0591,33.3139,146600.0
2006-06-13 15:35:00,48.37,48.5,48.11,48.15,192600.0,33.307,33.3965,33.128,33.1555,192600.0
2006-06-13 15:40:00,48.15,48.38,48.15,48.24,140000.0,33.1555,33.3139,33.1555,33.2175,140000.0
2006-06-13 15:45:00,48.24,48.24,47.96,48.01,155200.0,33.2175,33.2175,33.0247,33.0591,155200.0
2006-06-13 15:50:00,48.01,48.36,47.83,47.84,179400.0,33.0591,33.3001,32.9351,32.942,179400.0
2006-06-13 15:55:00,47.84,47.86,47.72,47.76,228300.0,32.942,32.9558,32.8594,32.8869,228300.0
2006-06-14 09:30:00,47.96,48.49,47.96,48.45,390600.0,33.0247,33.3896,33.0247,33.3621,390600.0
2006-06-14 09:35:00,48.45,48.87,48.44,48.65,252700.0,33.3621,33.6513,33.3552,33.4998,252700.0
2006-06-14 09:40:00,48.66,48.93,48.65,48.76,201200.0,33.5067,33.6926,33.4998,33.5755,201200.0
2006-06-14 09:45:00,48.75,48.91,48.64,48.86,110300.0,33.5686,33.6788,33.4929,33.6444,110300.0
2006-06-14 09:50:00,48.84,49.24,48.74,49.2,195300.0,33.6306,33.9061,33.5618,33.8785,195300.0
2006-06-14 09:55:00,49.24,49.25,48.99,49.01,143700.0,33.9061,33.9129,33.7339,33.7477,143700.0
2006-06-14 10:00:00,49.01,49.16,48.85,49.12,188600.0,33.7477,33.851,33.6375,33.8234,188600.0
2006-06-14 10:05:00,49.13,49.26,49.08,49.2,255100.0,33.8303,33.9198,33.7959,33.8785,255100.0
2006-06-14 10:10:00,49.21,49.44,49.17,49.23,225200.0,33.8854,34.0438,33.8579,33.8992,225200.0
2006-06-14 10:15:00,49.24,49.24,48.87,49.16,222300.0,33.9061,33.9061,33.6513,33.851,222300.0
2006-06-14 10:20:00,49.15,49.24,49.01,49.18,136500.0,33.8441,33.9061,33.7477,33.8647,136500.0
2006-06-14 10:25:00,49.18,49.42,49.18,49.33,213900.0,33.8647,34.03,33.8647,33.968,213900.0
2006-06-14 10:30:00,49.34,49.5,49.3,49.49,283400.0,33.9749,34.0851,33.9474,34.0782,283400.0
2006-06-14 10:35:00,49.49,49.51,49.37,49.43,188400.0,34.0782,34.092,33.9956,34.0369,188400.0
2006-06-14 10:40:00,49.44,49.6,49.41,49.48,143600.0,34.0438,34.1539,34.0231,34.0713,143600.0
2006-06-14 10:45:00,49.48,49.59,49.43,49.48,88500.0,34.0713,34.1471,34.0369,34.0713,88500.0
2006-06-14 10:50:00,49.48,49.65,49.3,49.35,169800.0,34.0713,34.1884,33.9474,33.9818,169800.0
2006-06-14 10:55:00,49.35,49.36,49.07,49.12,182100.0,33.9818,33.9887,33.789,33.8234,182100.0
2006-06-14 11:00:00,49.16,49.29,48.98,48.98,137200.0,33.851,33.9405,33.727,33.727,137200.0
2006-06-14 11:05:00,48.96,48.97,48.75,48.84,175900.0,33.7133,33.7201,33.5686,33.6306,175900.0
2006-06-14 11:10:00,48.88,49.2,48.85,49.08,112300.0,33.6582,33.8785,33.6375,33.7959,112300.0
2006-06-14 11:15:00,49.07,49.25,49.02,49.18,115300.0,33.789,33.9129,33.7546,33.8647,115300.0
2006-06-14 11:20:00,49.19,49.24,48.99,49.15,114200.0,33.8716,33.9061,33.7339,33.8441,114200.0
2006-06-14 11:25:00,49.16,49.34,49.06,49.31,103100.0,33.851,33.9749,33.7821,33.9543,103100.0
2006-06-14 11:30:00,49.31,49.58,49.26,49.58,157200.0,33.9543,34.1402,33.9198,34.1402,157200.0
2006-06-14 11:35:00,49.59,49.65,49.32,49.42,165900.0,34.1471,34.1884,33.9611,34.03,165900.0
2006-06-14 11:40:00,49.42,49.54,49.42,49.47,160600.0,34.03,34.1126,34.03,34.0644,160600.0
2006-06-14 11:45:00,49.45,49.51,49.41,49.46,146500.0,34.0507,34.092,34.0231,34.0575,146500.0
2006-06-14 11:50:00,49.44,49.5,49.44,49.44,74200.0,34.0438,34.0851,34.0438,34.0438,74200.0
2006-06-14 11:55:00,49.43,49.53,49.36,49.53,71400.0,34.0369,34.1057,33.9887,34.1057,71400.0
2006-06-14 12:00:00,49.53,49.61,49.47,49.6,77800.0,34.1057,34.1608,34.0644,34.1539,77800.0
2006-06-14 12:05:00,49.6,49.75,49.54,49.75,78700.0,34.1539,34.2572,34.1126,34.2572,78700.0
2006-06-14 12:10:00,49.75,49.75,49.54,49.56,81400.0,34.2572,34.2572,34.1126,34.1264,81400.0
2006-06-14 12:15:00,49.54,49.6,49.45,49.48,109800.0,34.1126,34.1539,34.0507,34.0713,109800.0
2006-06-14 12:20:00,49.48,49.48,49.38,49.39,60000.0,34.0713,34.0713,34.0025,34.0093,60000.0
2006-06-14 12:25:00,49.39,49.48,49.3,49.36,98200.0,34.0093,34.0713,33.9474,33.9887,98200.0
2006-06-14 12:30:00,49.36,49.42,49.33,49.37,44500.0,33.9887,34.03,33.968,33.9956,44500.0
2006-06-14 12:35:00,49.34,49.39,49.31,49.39,28800.0,33.9749,34.0093,33.9543,34.0093,28800.0
2006-06-14 12:40:00,49.39,49.39,49.31,49.32,42400.0,34.0093,34.0093,33.9543,33.9611,42400.0
2006-06-14 12:45:00,49.32,49.36,49.3,49.34,33400.0,33.9611,33.9887,33.9474,33.9749,33400.0
2006-06-14 12:50:00,49.35,49.36,49.31,49.34,22400.0,33.9818,33.9887,33.9543,33.9749,22400.0
2006-06-14 12:55:00,49.35,49.36,49.32,49.36,24100.0,33.9818,33.9887,33.9611,33.9887,24100.0
2006-06-14 13:00:00,49.36,49.39,49.3,49.33,33800.0,33.9887,34.0093,33.9474,33.968,33800.0
2006-06-14 13:05:00,49.32,49.32,49.24,49.25,55900.0,33.9611,33.9611,33.9061,33.9129,55900.0
2006-06-14 13:10:00,49.25,49.27,49.15,49.22,61400.0,33.9129,33.9267,33.8441,33.8923,61400.0
2006-06-14 13:15:00,49.23,49.24,49.03,49.1,107600.0,33.8992,33.9061,33.7615,33.8097,107600.0
2006-06-14 13:20:00,49.1,49.1,48.9,48.91,73800.0,33.8097,33.8097,33.6719,33.6788,73800.0
2006-06-14 13:25:00,48.89,48.99,48.8,48.86,94000.0,33.665,33.7339,33.6031,33.6444,94000.0
2006-06-14 13:30:00,48.86,48.86,48.57,48.58,130500.0,33.6444,33.6444,33.4447,33.4516,130500.0
2006-06-14 13:35:00,48.6,48.66,48.44,48.45,137100.0,33.4654,33.5067,33.3552,33.3621,137100.0
2006-06-14 13:40:00,48.44,48.58,48.42,48.49,105400.0,33.3552,33.4516,33.3414,33.3896,105400.0
2006-06-14 13:45:00,48.5,48.67,48.44,48.58,119300.0,33.3965,33.5136,33.3552,33.4516,119300.0
2006-06-14 13:50:00,48.55,48.6,48.45,48.51,85200.0,33.4309,33.4654,33.3621,33.4034,85200.0
2006-06-14 13:55:00,48.52,48.87,48.51,48.86,97800.0,33.4103,33.6513,33.4034,33.6444,97800.0
2006-06-14 14:00:00,48.86,48.91,48.61,48.7,137200.0,33.6444,33.6788,33.4722,33.5342,137200.0
2006-06-14 14:05:00,48.71,48.99,48.71,48.99,69000.0,33.5411,33.7339,33.5411,33.7339,69000.0
2006-06-14 14:10:00,48.98,48.98,48.7,48.79,86600.0,33.727,33.727,33.5342,33.5962,86600.0
2006-06-14 14:15:00,48.79,48.95,48.68,48.72,76900.0,33.5962,33.7064,33.5204,33.548,76900.0
2006-06-14 14:20:00,48.75,48.95,48.72,48.8,52500.0,33.5686,33.7064,33.548,33.6031,52500.0
2006-06-14 14:25:00,48.8,48.86,48.74,48.83,82300.0,33.6031,33.6444,33.5618,33.6237,82300.0
2006-06-14 14:30:00,48.82,48.86,48.65,48.65,62900.0,33.6168,33.6444,33.4998,33.4998,62900.0
2006-06-14 14:35:00,48.63,48.72,48.55,48.6,68200.0,33.486,33.548,33.4309,33.4654,68200.0
2006-06-14 14:40:00,48.6,48.6,48.41,48.43,65100.0,33.4654,33.4654,33.3345,33.3483,65100.0
2006-06-14 14:45:00,48.42,48.44,48.25,48.34,165800.0,33.3414,33.3552,33.2244,33.2863,165800.0
2006-06-14 14:50:00,48.34,48.42,48.23,48.26,100700.0,33.2863,33.3414,33.2106,33.2312,100700.0
2006-06-14 14:55:00,48.26,48.48,48.2,48.26,113800.0,33.2312,33.3827,33.1899,33.2312,113800.0
2006-06-14 15:00:00,48.26,48.41,48.24,48.26,108100.0,33.2312,33.3345,33.2175,33.2312,108100.0
2006-06-14 15:05:00,48.26,48.5,48.26,48.36,134300.0,33.2312,33.3965,33.2312,33.3001,134300.0
2006-06-14 15:10:00,48.36,48.37,48.15,48.19,140300.0,33.3001,33.307,33.1555,33.183,140300.0
2006-06-14 15:15:00,48.18,48.19,47.99,48.14,224500.0,33.1762,33.183,33.0453,33.1486,224500.0
2006-06-14 15:20:00,48.11,48.28,48.0,48.0,131300.0,33.128,33.245,33.0522,33.0522,131300.0
2006-06-14 15:25:00,48.01,48.03,47.85,47.88,190700.0,33.0591,33.0729,32.9489,32.9696,190700.0
2006-06-14 15:30:00,47.89,48.14,47.81,48.14,197500.0,32.9765,33.1486,32.9214,33.1486,197500.0
2006-06-14 15:35:00,48.15,48.4,48.14,48.37,145100.0,33.1555,33.3276,33.1486,33.307,145100.0
2006-06-14 15:40:00,48.4,48.43,48.21,48.28,133900.0,33.3276,33.3483,33.1968,33.245,133900.0
2006-06-14 15:45:00,48.27,48.47,48.25,48.44,115200.0,33.2381,33.3758,33.2244,33.3552,115200.0
2006-06-14 15:50:00,48.45,48.71,48.42,48.7,175600.0,33.3621,33.5411,33.3414,33.5342,175600.0
2006-06-14 15:55:00,48.73,48.89,48.65,48.71,275000.0,33.5549,33.665,33.4998,33.5411,275000.0
2006-06-15 09:30:00,49.66,50.2,49.66,50.18,452400.0,34.1953,34.5671,34.1953,34.5533,452400.0
2006-06-15 09:35:00,50.19,50.39,50.09,50.32,209500.0,34.5602,34.6979,34.4914,34.6497,209500.0
2006-06-15 09:40:00,50.33,50.45,50.17,50.22,237900.0,34.6566,34.7392,34.5464,34.5809,237900.0
2006-06-15 09:45:00,50.25,50.28,50.16,50.21,167700.0,34.6015,34.6222,34.5396,34.574,167700.0
2006-06-15 09:50:00,50.25,50.29,50.07,50.29,184400.0,34.6015,34.6291,34.4776,34.6291,184400.0
2006-06-15 09:55:00,50.25,50.25,49.9,49.9,134200.0,34.6015,34.6015,34.3605,34.3605,134200.0
2006-06-15 10:00:00,49.93,50.06,49.7,49.74,156500.0,34.3812,34.4707,34.2228,34.2503,156500.0
2006-06-15 10:05:00,49.73,49.9,49.69,49.78,133500.0,34.2435,34.3605,34.2159,34.2779,133500.0
2006-06-15 10:10:00,49.77,49.94,49.66,49.9,135900.0,34.271,34.3881,34.1953,34.3605,135900.0
2006-06-15 10:15:00,49.91,50.08,49.9,50.01,142200.0,34.3674,34.4845,34.3605,34.4363,142200.0
2006-06-15 10:20:00,50.0,50.03,49.9,49.92,59800.0,34.4294,34.45,34.3605,34.3743,59800.0
2006-06-15 10:25:00,49.92,50.05,49.9,49.96,95300.0,34.3743,34.4638,34.3605,34.4018,95300.0
2006-06-15 10:30:00,49.96,50.0,49.86,50.0,61300.0,34.4018,34.4294,34.333,34.4294,61300.0
2006-06-15 10:35:00,50.0,50.06,49.91,50.05,104200.0,34.4294,34.4707,34.3674,34.4638,104200.0
2006-06-15 10:40:00,50.05,50.25,50.03,50.25,123300.0,34.4638,34.6015,34.45,34.6015,123300.0
2006-06-15 10:45:00,50.25,50.34,50.12,50.2,105100.0,34.6015,34.6635,34.512,34.5671,105100.0
2006-06-15 10:50:00,50.17,50.4,50.17,50.35,111900.0,34.5464,34.7048,34.5464,34.6704,111900.0
2006-06-15 10:55:00,50.34,50.37,50.3,50.36,54100.0,34.6635,34.6842,34.636,34.6773,54100.0
2006-06-15 11:00:00,50.36,50.41,50.29,50.4,98500.0,34.6773,34.7117,34.6291,34.7048,98500.0
2006-06-15 11:05:00,50.41,50.47,50.32,50.37,73300.0,34.7117,34.753,34.6497,34.6842,73300.0
2006-06-15 11:10:00,50.37,50.49,50.37,50.45,65600.0,34.6842,34.7668,34.6842,34.7392,65600.0
2006-06-15 11:15:00,50.46,50.55,50.46,50.53,104300.0,34.7461,34.8081,34.7461,34.7943,104300.0
2006-06-15 11:20:00,50.54,50.66,50.48,50.66,162600.0,34.8012,34.8838,34.7599,34.8838,162600.0
2006-06-15 11:25:00,50.66,50.66,50.5,50.53,92700.0,34.8838,34.8838,34.7737,34.7943,92700.0
2006-06-15 11:30:00,50.53,50.6,50.37,50.38,126400.0,34.7943,34.8425,34.6842,34.691,126400.0
2006-06-15 11:35:00,50.38,50.39,50.21,50.29,72700.0,34.691,34.6979,34.574,34.6291,72700.0
2006-06-15 11:40:00,50.28,50.36,50.18,50.19,48500.0,34.6222,34.6773,34.5533,34.5602,48500.0
2006-06-15 11:45:00,50.18,50.3,50.09,50.2,83300.0,34.5533,34.636,34.4914,34.5671,83300.0
2006-06-15 11:50:00,50.18,50.3,50.15,50.15,47600.0,34.5533,34.636,34.5327,34.5327,47600.0
2006-06-15 11:55:00,50.15,50.31,50.12,50.28,174200.0,34.5327,34.6428,34.512,34.6222,174200.0
2006-06-15 12:00:00,50.3,50.33,50.22,50.33,44100.0,34.636,34.6566,34.5809,34.6566,44100.0
2006-06-15 12:05:00,50.31,50.37,50.23,50.37,48500.0,34.6428,34.6842,34.5878,34.6842,48500.0
2006-06-15 12:10:00,50.37,50.38,50.29,50.34,44700.0,34.6842,34.691,34.6291,34.6635,44700.0
2006-06-15 12:15:00,50.33,50.39,50.33,50.39,32100.0,34.6566,34.6979,34.6566,34.6979,32100.0
2006-06-15 12:20:00,50.37,50.45,50.36,50.44,36500.0,34.6842,34.7392,34.6773,34.7324,36500.0
2006-06-15 12:25:00,50.44,50.48,50.4,50.46,21400.0,34.7324,34.7599,34.7048,34.7461,21400.0
2006-06-15 12:30:00,50.46,50.49,50.4,50.42,36700.0,34.7461,34.7668,34.7048,34.7186,36700.0
2006-06-15 12:35:00,50.43,50.43,50.26,50.33,60600.0,34.7255,34.7255,34.6084,34.6566,60600.0
2006-06-15 12:40:00,50.32,50.37,50.24,50.3,36600.0,34.6497,34.6842,34.5946,34.636,36600.0
2006-06-15 12:45:00,50.31,50.42,50.3,50.4,33000.0,34.6428,34.7186,34.636,34.7048,33000.0
2006-06-15 12:50:00,50.38,50.4,50.26,50.29,22700.0,34.691,34.7048,34.6084,34.6291,22700.0
2006-06-15 12:55:00,50.29,50.31,50.15,50.15,38900.0,34.6291,34.6428,34.5327,34.5327,38900.0
2006-06-15 13:00:00,50.17,50.18,50.0,50.0,65800.0,34.5464,34.5533,34.4294,34.4294,65800.0
2006-06-15 13:05:00,50.01,50.01,49.87,49.95,46900.0,34.4363,34.4363,34.3399,34.395,46900.0
2006-06-15 13:10:00,49.94,49.99,49.88,49.95,60600.0,34.3881,34.4225,34.3468,34.395,60600.0
2006-06-15 13:15:00,49.96,50.01,49.89,49.89,27400.0,34.4018,34.4363,34.3536,34.3536,27400.0
2006-06-15 13:20:00,49.88,49.94,49.83,49.88,62700.0,34.3468,34.3881,34.3123,34.3468,62700.0
2006-06-15 13:25:00,49.86,49.87,49.75,49.76,40700.0,34.333,34.3399,34.2572,34.2641,40700.0
2006-06-15 13:30:00,49.75,49.77,49.6,49.64,50400.0,34.2572,34.271,34.1539,34.1815,50400.0
2006-06-15 13:35:00,49.66,49.74,49.56,49.74,68800.0,34.1953,34.2503,34.1264,34.2503,68800.0
2006-06-15 13:40:00,49.75,49.97,49.72,49.94,43600.0,34.2572,34.4087,34.2366,34.3881,43600.0
2006-06-15 13:45:00,49.95,50.1,49.87,50.08,126200.0,34.395,34.4982,34.3399,34.4845,126200.0
2006-06-15 13:50:00,50.1,50.1,49.89,49.93,57100.0,34.4982,34.4982,34.3536,34.3812,57100.0
2006-06-15 13:55:00,49.92,50.01,49.92,50.0,44600.0,34.3743,34.4363,34.3743,34.4294,44600.0
2006-06-15 14:00:00,50.0,50.21,49.99,50.2,90200.0,34.4294,34.574,34.4225,34.5671,90200.0
2006-06-15 14:05:00,50.27,50.36,50.22,50.27,109400.0,34.6153,34.6773,34.5809,34.6153,109400.0
2006-06-15 14:10:00,50.27,50.28,50.23,50.25,83500.0,34.6153,34.6222,34.5878,34.6015,83500.0
2006-06-15 14:15:00,50.26,50.38,50.2,50.33,91100.0,34.6084,34.691,34.5671,34.6566,91100.0
2006-06-15 14:20:00,50.33,50.45,50.31,50.34,103300.0,34.6566,34.7392,34.6428,34.6635,103300.0
2006-06-15 14:25:00,50.32,50.34,50.16,50.16,49800.0,34.6497,34.6635,34.5396,34.5396,49800.0
2006-06-15 14:30:00,50.16,50.4,50.16,50.37,88100.0,34.5396,34.7048,34.5396,34.6842,88100.0
2006-06-15 14:35:00,50.35,50.4,50.24,50.4,92400.0,34.6704,34.7048,34.5946,34.7048,92400.0
2006-06-15 14:40:00,50.4,50.44,50.26,50.42,61000.0,34.7048,34.7324,34.6084,34.7186,61000.0
2006-06-15 14:45:00,50.42,50.44,50.21,50.34,89100.0,34.7186,34.7324,34.574,34.6635,89100.0
2006-06-15 14:50:00,50.35,50.4,50.31,50.39,61100.0,34.6704,34.7048,34.6428,34.6979,61100.0
2006-06-15 14:55:00,50.38,50.4,50.29,50.34,96700.0,34.691,34.7048,34.6291,34.6635,96700.0
2006-06-15 15:00:00,50.35,50.36,50.29,50.34,87000.0,34.6704,34.6773,34.6291,34.6635,87000.0
2006-06-15 15:05:00,50.34,50.35,50.24,50.26,68400.0,34.6635,34.6704,34.5946,34.6084,68400.0
2006-06-15 15:10:00,50.25,50.3,50.22,50.26,59000.0,34.6015,34.636,34.5809,34.6084,59000.0
2006-06-15 15:15:00,50.25,50.31,50.2,50.2,106200.0,34.6015,34.6428,34.5671,34.5671,106200.0
2006-06-15 15:20:00,50.2,50.39,50.16,50.35,86200.0,34.5671,34.6979,34.5396,34.6704,86200.0
2006-06-15 15:25:00,50.35,50.4,50.25,50.31,61700.0,34.6704,34.7048,34.6015,34.6428,61700.0
2006-06-15 15:30:00,50.31,50.42,50.31,50.36,82900.0,34.6428,34.7186,34.6428,34.6773,82900.0
2006-06-15 15:35:00,50.36,50.48,50.32,50.46,140600.0,34.6773,34.7599,34.6497,34.7461,140600.0
2006-06-15 15:40:00,50.47,50.61,50.46,50.59,182800.0,34.753,34.8494,34.7461,34.8356,182800.0
2006-06-15 15:45:00,50.59,50.76,50.57,50.61,211500.0,34.8356,34.9527,34.8219,34.8494,211500.0
2006-06-15 15:50:00,50.61,50.62,50.41,50.48,182300.0,34.8494,34.8563,34.7117,34.7599,182300.0
2006-06-15 15:55:00,50.47,50.52,50.4,50.49,279100.0,34.753,34.7874,34.7048,34.7668,279100.0
2006-06-16 09:30:00,50.26,50.45,50.2,50.24,580100.0,34.6084,34.7392,34.5671,34.5946,580100.0
2006-06-16 09:35:00,50.22,50.3,50.03,50.04,111700.0,34.5809,34.636,34.45,34.4569,111700.0
2006-06-16 09:40:00,50.07,50.2,49.92,50.03,114000.0,34.4776,34.5671,34.3743,34.45,114000.0
2006-06-16 09:45:00,50.02,50.1,49.82,49.98,200800.0,34.4432,34.4982,34.3054,34.4156,200800.0
2006-06-16 09:50:00,49.98,50.07,49.88,49.88,144200.0,34.4156,34.4776,34.3468,34.3468,144200.0
2006-06-16 09:55:00,49.88,50.03,49.84,49.89,120900.0,34.3468,34.45,34.3192,34.3536,120900.0
2006-06-16 10:00:00,50.0,50.15,49.85,50.01,108100.0,34.4294,34.5327,34.3261,34.4363,108100.0
2006-06-16 10:05:00,50.04,50.09,49.89,49.9,82600.0,34.4569,34.4914,34.3536,34.3605,82600.0
2006-06-16 10:10:00,49.91,50.01,49.73,49.88,90800.0,34.3674,34.4363,34.2435,34.3468,90800.0
2006-06-16 10:15:00,49.86,49.92,49.76,49.79,68900.0,34.333,34.3743,34.2641,34.2848,68900.0
2006-06-16 10:20:00,49.79,49.96,49.71,49.93,76500.0,34.2848,34.4018,34.2297,34.3812,76500.0
2006-06-16 10:25:00,49.94,50.05,49.88,49.98,88800.0,34.3881,34.4638,34.3468,34.4156,88800.0
2006-06-16 10:30:00,49.98,50.11,49.92,50.08,113200.0,34.4156,34.5051,34.3743,34.4845,113200.0
2006-06-16 10:35:00,50.08,50.19,50.08,50.18,75700.0,34.4845,34.5602,34.4845,34.5533,75700.0
2006-06-16 10:40:00,50.16,50.16,49.97,50.05,45200.0,34.5396,34.5396,34.4087,34.4638,45200.0
2006-06-16 10:45:00,50.01,50.05,49.9,49.95,66900.0,34.4363,34.4638,34.3605,34.395,66900.0
2006-06-16 10:50:00,49.94,50.07,49.93,50.02,75600.0,34.3881,34.4776,34.3812,34.4432,75600.0
2006-06-16 10:55:00,50.02,50.05,49.94,49.95,89800.0,34.4432,34.4638,34.3881,34.395,89800.0
2006-06-16 11:00:00,49.95,50.07,49.94,50.05,76100.0,34.395,34.4776,34.3881,34.4638,76100.0
2006-06-16 11:05:00,50.04,50.1,49.98,50.01,110000.0,34.4569,34.4982,34.4156,34.4363,110000.0
2006-06-16 11:10:00,50.02,50.08,49.92,50.04,46900.0,34.4432,34.4845,34.3743,34.4569,46900.0
2006-06-16 11:15:00,50.04,50.06,49.96,50.06,68500.0,34.4569,34.4707,34.4018,34.4707,68500.0
2006-06-16 11:20:00,50.06,50.08,49.96,49.97,49300.0,34.4707,34.4845,34.4018,34.4087,49300.0
2006-06-16 11:25:00,49.96,49.96,49.84,49.92,60300.0,34.4018,34.4018,34.3192,34.3743,60300.0
2006-06-16 11:30:00,49.92,50.0,49.9,49.99,43500.0,34.3743,34.4294,34.3605,34.4225,43500.0
2006-06-16 11:35:00,49.98,50.17,49.98,50.14,85700.0,34.4156,34.5464,34.4156,34.5258,85700.0
2006-06-16 11:40:00,50.14,50.14,50.0,50.1,43000.0,34.5258,34.5258,34.4294,34.4982,43000.0
2006-06-16 11:45:00,50.09,50.16,50.08,50.12,41100.0,34.4914,34.5396,34.4845,34.512,41100.0
2006-06-16 11:50:00,50.12,50.13,50.07,50.09,39600.0,34.512,34.5189,34.4776,34.4914,39600.0
2006-06-16 11:55:00,50.09,50.13,50.06,50.1,24900.0,34.4914,34.5189,34.4707,34.4982,24900.0
2006-06-16 12:00:00,50.1,50.17,50.08,50.14,44800.0,34.4982,34.5464,34.4845,34.5258,44800.0
2006-06-16 12:05:00,50.13,50.15,50.12,50.15,43500.0,34.5189,34.5327,34.512,34.5327,43500.0
2006-06-16 12:10:00,50.16,50.2,50.01,50.03,104400.0,34.5396,34.5671,34.4363,34.45,104400.0
2006-06-16 12:15:00,50.03,50.13,50.0,50.12,41200.0,34.45,34.5189,34.4294,34.512,41200.0
2006-06-16 12:20:00,50.1,50.15,50.06,50.07,22500.0,34.4982,34.5327,34.4707,34.4776,22500.0
2006-06-16 12:25:00,50.09,50.12,49.96,50.01,40900.0,34.4914,34.512,34.4018,34.4363,40900.0
2006-06-16 12:30:00,50.01,50.03,49.91,49.92,23800.0,34.4363,34.45,34.3674,34.3743,23800.0
2006-06-16 12:35:00,49.92,49.98,49.89,49.93,78100.0,34.3743,34.4156,34.3536,34.3812,78100.0
2006-06-16 12:40:00,49.92,49.97,49.89,49.91,66000.0,34.3743,34.4087,34.3536,34.3674,66000.0
2006-06-16 12:45:00,49.91,50.02,49.9,49.93,63000.0,34.3674,34.4432,34.3605,34.3812,63000.0
2006-06-16 12:50:00,49.92,50.02,49.91,49.98,57100.0,34.3743,34.4432,34.3674,34.4156,57100.0
2006-06-16 12:55:00,49.99,50.0,49.9,49.99,77800.0,34.4225,34.4294,34.3605,34.4225,77800.0
2006-06-16 13:00:00,49.99,50.03,49.95,50.03,29400.0,34.4225,34.45,34.395,34.45,29400.0
2006-06-16 13:05:00,50.03,50.03,49.94,50.02,28700.0,34.45,34.45,34.3881,34.4432,28700.0
2006-06-16 13:10:00,50.02,50.08,49.98,50.08,67600.0,34.4432,34.4845,34.4156,34.4845,67600.0
2006-06-16 13:15:00,50.1,50.14,50.01,50.04,45800.0,34.4982,34.5258,34.4363,34.4569,45800.0
2006-06-16 13:20:00,50.04,50.1,50.03,50.1,39100.0,34.4569,34.4982,34.45,34.4982,39100.0
2006-06-16 13:25:00,50.1,50.19,50.08,50.17,92800.0,34.4982,34.5602,34.4845,34.5464,92800.0
2006-06-16 13:30:00,50.16,50.19,50.1,50.11,68200.0,34.5396,34.5602,34.4982,34.5051,68200.0
2006-06-16 13:35:00,50.12,50.19,50.12,50.17,46500.0,34.512,34.5602,34.512,34.5464,46500.0
2006-06-16 13:40:00,50.18,50.18,50.08,50.13,91700.0,34.5533,34.5533,34.4845,34.5189,91700.0
2006-06-16 13:45:00,50.14,50.15,50.11,50.15,22700.0,34.5258,34.5327,34.5051,34.5327,22700.0
2006-06-16 13:50:00,50.15,50.21,50.14,50.16,56000.0,34.5327,34.574,34.5258,34.5396,56000.0
2006-06-16 13:55:00,50.17,50.18,50.06,50.14,39900.0,34.5464,34.5533,34.4707,34.5258,39900.0
2006-06-16 14:00:00,50.14,50.16,50.09,50.11,45100.0,34.5258,34.5396,34.4914,34.5051,45100.0
2006-06-16 14:05:00,50.11,50.16,50.08,50.12,35500.0,34.5051,34.5396,34.4845,34.512,35500.0
2006-06-16 14:10:00,50.12,50.15,50.09,50.11,34100.0,34.512,34.5327,34.4914,34.5051,34100.0
2006-06-16 14:15:00,50.11,50.21,50.09,50.12,79100.0,34.5051,34.574,34.4914,34.512,79100.0
2006-06-16 14:20:00,50.15,50.19,50.13,50.17,63800.0,34.5327,34.5602,34.5189,34.5464,63800.0
2006-06-16 14:25:00,50.17,50.17,50.09,50.14,77400.0,34.5464,34.5464,34.4914,34.5258,77400.0
2006-06-16 14:30:00,50.14,50.17,50.11,50.15,34900.0,34.5258,34.5464,34.5051,34.5327,34900.0
2006-06-16 14:35:00,50.15,50.15,50.07,50.1,42300.0,34.5327,34.5327,34.4776,34.4982,42300.0
2006-06-16 14:40:00,50.09,50.12,50.04,50.05,35200.0,34.4914,34.512,34.4569,34.4638,35200.0
2006-06-16 14:45:00,50.05,50.13,50.04,50.13,46900.0,34.4638,34.5189,34.4569,34.5189,46900.0
2006-06-16 14:50:00,50.12,50.15,50.11,50.15,77900.0,34.512,34.5327,34.5051,34.5327,77900.0
2006-06-16 14:55:00,50.15,50.2,50.12,50.15,84500.0,34.5327,34.5671,34.512,34.5327,84500.0
2006-06-16 15:00:00,50.14,50.19,50.13,50.18,49600.0,34.5258,34.5602,34.5189,34.5533,49600.0
2006-06-16 15:05:00,50.18,50.2,50.11,50.19,51200.0,34.5533,34.5671,34.5051,34.5602,51200.0
2006-06-16 15:10:00,50.19,50.25,50.19,50.21,62200.0,34.5602,34.6015,34.5602,34.574,62200.0
2006-06-16 15:15:00,50.21,50.24,50.16,50.2,67600.0,34.574,34.5946,34.5396,34.5671,67600.0
2006-06-16 15:20:00,50.2,50.25,50.19,50.22,53500.0,34.5671,34.6015,34.5602,34.5809,53500.0
2006-06-16 15:25:00,50.22,50.27,50.21,50.25,75300.0,34.5809,34.6153,34.574,34.6015,75300.0
2006-06-16 15:30:00,50.25,50.28,50.15,50.27,92900.0,34.6015,34.6222,34.5327,34.6153,92900.0
2006-06-16 15:35:00,50.28,50.29,50.12,50.13,74500.0,34.6222,34.6291,34.512,34.5189,74500.0
2006-06-16 15:40:00,50.13,50.19,50.11,50.12,91600.0,34.5189,34.5602,34.5051,34.512,91600.0
2006-06-16 15:45:00,50.1,50.11,49.98,49.99,197800.0,34.4982,34.5051,34.4156,34.4225,197800.0
2006-06-16 15:50:00,50.02,50.07,49.98,50.01,139500.0,34.4432,34.4776,34.4156,34.4363,139500.0
2006-06-16 15:55:00,50.01,50.05,50.0,50.02,221000.0,34.4363,34.4638,34.4294,34.4432,221000.0
2006-06-19 09:30:00,49.64,50.06,49.6,49.81,260900.0,34.1815,34.4707,34.1539,34.2985,260900.0
2006-06-19 09:35:00,49.84,49.89,49.52,49.54,115600.0,34.3192,34.3536,34.0989,34.1126,115600.0
2006-06-19 09:40:00,49.55,49.65,49.45,49.45,193300.0,34.1195,34.1884,34.0507,34.0507,193300.0
2006-06-19 09:45:00,49.45,49.61,49.41,49.61,140200.0,34.0507,34.1608,34.0231,34.1608,140200.0
2006-06-19 09:50:00,49.61,49.72,49.51,49.7,98600.0,34.1608,34.2366,34.092,34.2228,98600.0
2006-06-19 09:55:00,49.7,49.82,49.57,49.58,135700.0,34.2228,34.3054,34.1333,34.1402,135700.0
2006-06-19 10:00:00,49.58,49.69,49.51,49.63,98000.0,34.1402,34.2159,34.092,34.1746,98000.0
2006-06-19 10:05:00,49.58,49.72,49.56,49.72,83700.0,34.1402,34.2366,34.1264,34.2366,83700.0
2006-06-19 10:10:00,49.72,49.75,49.64,49.66,94200.0,34.2366,34.2572,34.1815,34.1953,94200.0
2006-06-19 10:15:00,49.65,49.7,49.6,49.7,115300.0,34.1884,34.2228,34.1539,34.2228,115300.0
2006-06-19 10:20:00,49.7,49.72,49.5,49.5,121800.0,34.2228,34.2366,34.0851,34.0851,121800.0
2006-06-19 10:25:00,49.5,49.66,49.49,49.66,152900.0,34.0851,34.1953,34.0782,34.1953,152900.0
2006-06-19 10:30:00,49.66,49.75,49.55,49.6,92900.0,34.1953,34.2572,34.1195,34.1539,92900.0
2006-06-19 10:35:00,49.61,49.64,49.54,49.55,86400.0,34.1608,34.1815,34.1126,34.1195,86400.0
2006-06-19 10:40:00,49.55,49.81,49.55,49.69,129400.0,34.1195,34.2985,34.1195,34.2159,129400.0
2006-06-19 10:45:00,49.69,49.76,49.68,49.76,230500.0,34.2159,34.2641,34.209,34.2641,230500.0
2006-06-19 10:50:00,49.76,50.02,49.76,50.01,129500.0,34.2641,34.4432,34.2641,34.4363,129500.0
2006-06-19 10:55:00,50.0,50.02,49.93,49.93,116200.0,34.4294,34.4432,34.3812,34.3812,116200.0
2006-06-19 11:00:00,49.94,50.11,49.94,50.11,136700.0,34.3881,34.5051,34.3881,34.5051,136700.0
2006-06-19 11:05:00,50.11,50.17,49.99,50.08,72600.0,34.5051,34.5464,34.4225,34.4845,72600.0
2006-06-19 11:10:00,50.08,50.24,50.05,50.05,102700.0,34.4845,34.5946,34.4638,34.4638,102700.0
2006-06-19 11:15:00,50.05,50.07,49.99,50.04,66100.0,34.4638,34.4776,34.4225,34.4569,66100.0
2006-06-19 11:20:00,50.04,50.04,49.75,49.77,76400.0,34.4569,34.4569,34.2572,34.271,76400.0
2006-06-19 11:25:00,49.76,49.8,49.7,49.77,103900.0,34.2641,34.2917,34.2228,34.271,103900.0
2006-06-19 11:30:00,49.77,49.82,49.68,49.68,101000.0,34.271,34.3054,34.209,34.209,101000.0
2006-06-19 11:35:00,49.69,49.76,49.55,49.59,105000.0,34.2159,34.2641,34.1195,34.1471,105000.0
2006-06-19 11:40:00,49.58,49.76,49.57,49.61,87300.0,34.1402,34.2641,34.1333,34.1608,87300.0
2006-06-19 11:45:00,49.61,49.75,49.59,49.71,42600.0,34.1608,34.2572,34.1471,34.2297,42600.0
2006-06-19 11:50:00,49.66,49.71,49.39,49.46,108700.0,34.1953,34.2297,34.0093,34.0575,108700.0
2006-06-19 11:55:00,49.41,49.57,49.41,49.56,66900.0,34.0231,34.1333,34.0231,34.1264,66900.0
2006-06-19 12:00:00,49.56,49.67,49.54,49.55,47100.0,34.1264,34.2021,34.1126,34.1195,47100.0
2006-06-19 12:05:00,49.55,49.67,49.5,49.57,61200.0,34.1195,34.2021,34.0851,34.1333,61200.0
2006-06-19 12:10:00,49.56,49.57,49.44,49.51,34900.0,34.1264,34.1333,34.0438,34.092,34900.0
2006-06-19 12:15:00,49.53,49.61,49.5,49.56,39200.0,34.1057,34.1608,34.0851,34.1264,39200.0
2006-06-19 12:20:00,49.56,49.61,49.54,49.54,24400.0,34.1264,34.1608,34.1126,34.1126,24400.0
2006-06-19 12:25:00,49.53,49.54,49.47,49.51,19400.0,34.1057,34.1126,34.0644,34.092,19400.0
2006-06-19 12:30:00,49.54,49.57,49.5,49.55,21800.0,34.1126,34.1333,34.0851,34.1195,21800.0
2006-06-19 12:35:00,49.58,49.61,49.54,49.55,23100.0,34.1402,34.1608,34.1126,34.1195,23100.0
2006-06-19 12:40:00,49.55,49.67,49.53,49.6,31000.0,34.1195,34.2021,34.1057,34.1539,31000.0
2006-06-19 12:45:00,49.64,49.64,49.55,49.6,19800.0,34.1815,34.1815,34.1195,34.1539,19800.0
2006-06-19 12:50:00,49.58,49.6,49.48,49.48,44900.0,34.1402,34.1539,34.0713,34.0713,44900.0
2006-06-19 12:55:00,49.47,49.53,49.47,49.47,22200.0,34.0644,34.1057,34.0644,34.0644,22200.0
2006-06-19 13:00:00,49.45,49.52,49.41,49.46,34900.0,34.0507,34.0989,34.0231,34.0575,34900.0
2006-06-19 13:05:00,49.46,49.48,49.27,49.37,76900.0,34.0575,34.0713,33.9267,33.9956,76900.0
2006-06-19 13:10:00,49.37,49.37,49.25,49.34,94800.0,33.9956,33.9956,33.9129,33.9749,94800.0
2006-06-19 13:15:00,49.34,49.35,49.1,49.1,74700.0,33.9749,33.9818,33.8097,33.8097,74700.0
2006-06-19 13:20:00,49.1,49.17,49.05,49.14,78700.0,33.8097,33.8579,33.7752,33.8372,78700.0
2006-06-19 13:25:00,49.14,49.16,48.99,49.08,47200.0,33.8372,33.851,33.7339,33.7959,47200.0
2006-06-19 13:30:00,49.09,49.17,48.96,49.0,55300.0,33.8028,33.8579,33.7133,33.7408,55300.0
2006-06-19 13:35:00,48.99,49.07,48.94,49.0,55500.0,33.7339,33.789,33.6995,33.7408,55500.0
2006-06-19 13:40:00,49.01,49.18,48.89,49.18,79100.0,33.7477,33.8647,33.665,33.8647,79100.0
2006-06-19 13:45:00,49.18,49.24,49.15,49.16,49000.0,33.8647,33.9061,33.8441,33.851,49000.0
2006-06-19 13:50:00,49.19,49.25,49.13,49.19,29900.0,33.8716,33.9129,33.8303,33.8716,29900.0
2006-06-19 13:55:00,49.18,49.21,49.1,49.13,31700.0,33.8647,33.8854,33.8097,33.8303,31700.0
2006-06-19 14:00:00,49.13,49.13,48.99,49.02,62700.0,33.8303,33.8303,33.7339,33.7546,62700.0
2006-06-19 14:05:00,49.04,49.09,49.01,49.05,33400.0,33.7683,33.8028,33.7477,33.7752,33400.0
2006-06-19 14:10:00,49.03,49.18,49.02,49.14,36800.0,33.7615,33.8647,33.7546,33.8372,36800.0
2006-06-19 14:15:00,49.15,49.19,49.07,49.08,44900.0,33.8441,33.8716,33.789,33.7959,44900.0
2006-06-19 14:20:00,49.07,49.09,48.92,48.93,66100.0,33.789,33.8028,33.6857,33.6926,66100.0
2006-06-19 14:25:00,48.93,49.17,48.9,49.14,50500.0,33.6926,33.8579,33.6719,33.8372,50500.0
2006-06-19 14:30:00,49.14,49.17,49.04,49.08,45900.0,33.8372,33.8579,33.7683,33.7959,45900.0
2006-06-19 14:35:00,49.1,49.17,49.05,49.06,41700.0,33.8097,33.8579,33.7752,33.7821,41700.0
2006-06-19 14:40:00,49.07,49.07,48.95,49.0,44200.0,33.789,33.789,33.7064,33.7408,44200.0
2006-06-19 14:45:00,48.98,49.02,48.95,48.96,45200.0,33.727,33.7546,33.7064,33.7133,45200.0
2006-06-19 14:50:00,48.96,49.02,48.95,48.96,48500.0,33.7133,33.7546,33.7064,33.7133,48500.0
2006-06-19 14:55:00,48.97,48.97,48.8,48.83,69800.0,33.7201,33.7201,33.6031,33.6237,69800.0
2006-06-19 15:00:00,48.83,49.03,48.82,49.0,48200.0,33.6237,33.7615,33.6168,33.7408,48200.0
2006-06-19 15:05:00,48.99,49.07,48.93,48.99,62400.0,33.7339,33.789,33.6926,33.7339,62400.0
2006-06-19 15:10:00,48.99,49.16,48.95,49.13,52900.0,33.7339,33.851,33.7064,33.8303,52900.0
2006-06-19 15:15:00,49.1,49.25,49.02,49.25,52300.0,33.8097,33.9129,33.7546,33.9129,52300.0
2006-06-19 15:20:00,49.25,49.32,49.07,49.18,92200.0,33.9129,33.9611,33.789,33.8647,92200.0
2006-06-19 15:25:00,49.18,49.45,49.17,49.36,150900.0,33.8647,34.0507,33.8579,33.9887,150900.0
2006-06-19 15:30:00,49.36,49.39,49.24,49.28,59000.0,33.9887,34.0093,33.9061,33.9336,59000.0
2006-06-19 15:35:00,49.28,49.48,49.26,49.27,84400.0,33.9336,34.0713,33.9198,33.9267,84400.0
2006-06-19 15:40:00,49.24,49.3,49.02,49.03,58600.0,33.9061,33.9474,33.7546,33.7615,58600.0
2006-06-19 15:45:00,49.02,49.24,48.94,49.2,179200.0,33.7546,33.9061,33.6995,33.8785,179200.0
2006-06-19 15:50:00,49.21,49.22,49.03,49.05,206800.0,33.8854,33.8923,33.7615,33.7752,206800.0
2006-06-19 15:55:00,49.06,49.18,49.04,49.13,176600.0,33.7821,33.8647,33.7683,33.8303,176600.0
2006-06-20 09:30:00,49.24,49.55,49.23,49.39,165200.0,33.9061,34.1195,33.8992,34.0093,165200.0
2006-06-20 09:35:00,49.4,49.58,49.32,49.56,143500.0,34.0162,34.1402,33.9611,34.1264,143500.0
2006-06-20 09:40:00,49.56,49.62,49.24,49.48,148200.0,34.1264,34.1677,33.9061,34.0713,148200.0
2006-06-20 09:45:00,49.48,49.55,49.08,49.08,100300.0,34.0713,34.1195,33.7959,33.7959,100300.0
2006-06-20 09:50:00,49.1,49.42,49.06,49.34,76600.0,33.8097,34.03,33.7821,33.9749,76600.0
2006-06-20 09:55:00,49.34,49.36,49.21,49.3,50100.0,33.9749,33.9887,33.8854,33.9474,50100.0
2006-06-20 10:00:00,49.3,49.49,49.3,49.36,56300.0,33.9474,34.0782,33.9474,33.9887,56300.0
2006-06-20 10:05:00,49.36,49.54,49.29,49.33,48300.0,33.9887,34.1126,33.9405,33.968,48300.0
2006-06-20 10:10:00,49.33,49.39,49.21,49.25,71300.0,33.968,34.0093,33.8854,33.9129,71300.0
2006-06-20 10:15:00,49.24,49.45,49.2,49.31,84800.0,33.9061,34.0507,33.8785,33.9543,84800.0
2006-06-20 10:20:00,49.31,49.39,49.22,49.35,56500.0,33.9543,34.0093,33.8923,33.9818,56500.0
2006-06-20 10:25:00,49.35,49.45,49.26,49.42,43800.0,33.9818,34.0507,33.9198,34.03,43800.0
2006-06-20 10:30:00,49.42,49.6,49.38,49.45,81000.0,34.03,34.1539,34.0025,34.0507,81000.0
2006-06-20 10:35:00,49.45,49.63,49.41,49.56,143700.0,34.0507,34.1746,34.0231,34.1264,143700.0
2006-06-20 10:40:00,49.55,49.65,49.54,49.6,74400.0,34.1195,34.1884,34.1126,34.1539,74400.0
2006-06-20 10:45:00,49.61,49.71,49.58,49.61,75400.0,34.1608,34.2297,34.1402,34.1608,75400.0
2006-06-20 10:50:00,49.61,49.69,49.55,49.69,48700.0,34.1608,34.2159,34.1195,34.2159,48700.0
2006-06-20 10:55:00,49.69,49.75,49.66,49.69,65400.0,34.2159,34.2572,34.1953,34.2159,65400.0
2006-06-20 11:00:00,49.69,49.85,49.59,49.81,96000.0,34.2159,34.3261,34.1471,34.2985,96000.0
2006-06-20 11:05:00,49.81,49.93,49.75,49.89,66300.0,34.2985,34.3812,34.2572,34.3536,66300.0
2006-06-20 11:10:00,49.89,49.99,49.87,49.96,104200.0,34.3536,34.4225,34.3399,34.4018,104200.0
2006-06-20 11:15:00,49.95,50.1,49.95,50.09,120200.0,34.395,34.4982,34.395,34.4914,120200.0
2006-06-20 11:20:00,50.08,50.17,50.03,50.07,86300.0,34.4845,34.5464,34.45,34.4776,86300.0
2006-06-20 11:25:00,50.06,50.14,50.02,50.11,97900.0,34.4707,34.5258,34.4432,34.5051,97900.0
2006-06-20 11:30:00,50.11,50.15,50.02,50.02,128700.0,34.5051,34.5327,34.4432,34.4432,128700.0
2006-06-20 11:35:00,50.02,50.13,49.98,50.12,98600.0,34.4432,34.5189,34.4156,34.512,98600.0
2006-06-20 11:40:00,50.13,50.16,50.03,50.05,90100.0,34.5189,34.5396,34.45,34.4638,90100.0
2006-06-20 11:45:00,50.07,50.09,49.91,49.93,43300.0,34.4776,34.4914,34.3674,34.3812,43300.0
2006-06-20 11:50:00,49.93,50.07,49.89,50.05,59500.0,34.3812,34.4776,34.3536,34.4638,59500.0
2006-06-20 11:55:00,50.05,50.19,50.02,50.14,73700.0,34.4638,34.5602,34.4432,34.5258,73700.0
2006-06-20 12:00:00,50.15,50.19,50.13,50.13,69000.0,34.5327,34.5602,34.5189,34.5189,69000.0
2006-06-20 12:05:00,50.14,50.15,50.06,50.08,34400.0,34.5258,34.5327,34.4707,34.4845,34400.0
2006-06-20 12:10:00,50.08,50.15,50.05,50.06,49100.0,34.4845,34.5327,34.4638,34.4707,49100.0
2006-06-20 12:15:00,50.07,50.09,50.0,50.02,53600.0,34.4776,34.4914,34.4294,34.4432,53600.0
2006-06-20 12:20:00,50.01,50.04,49.93,49.94,37400.0,34.4363,34.4569,34.3812,34.3881,37400.0
2006-06-20 12:25:00,49.93,49.94,49.72,49.72,53400.0,34.3812,34.3881,34.2366,34.2366,53400.0
2006-06-20 12:30:00,49.73,49.76,49.67,49.74,38400.0,34.2435,34.2641,34.2021,34.2503,38400.0
2006-06-20 12:35:00,49.75,49.79,49.71,49.73,50600.0,34.2572,34.2848,34.2297,34.2435,50600.0
2006-06-20 12:40:00,49.74,49.88,49.74,49.88,26700.0,34.2503,34.3468,34.2503,34.3468,26700.0
2006-06-20 12:45:00,49.9,49.94,49.85,49.93,23300.0,34.3605,34.3881,34.3261,34.3812,23300.0
2006-06-20 12:50:00,49.98,49.99,49.78,49.88,91100.0,34.4156,34.4225,34.2779,34.3468,91100.0
2006-06-20 12:55:00,49.88,49.98,49.85,49.91,52200.0,34.3468,34.4156,34.3261,34.3674,52200.0
2006-06-20 13:00:00,49.92,49.96,49.88,49.95,35200.0,34.3743,34.4018,34.3468,34.395,35200.0
2006-06-20 13:05:00,49.94,50.02,49.93,50.01,86800.0,34.3881,34.4432,34.3812,34.4363,86800.0
2006-06-20 13:10:00,50.01,50.1,50.0,50.09,44000.0,34.4363,34.4982,34.4294,34.4914,44000.0
2006-06-20 13:15:00,50.09,50.2,50.08,50.14,69700.0,34.4914,34.5671,34.4845,34.5258,69700.0
2006-06-20 13:20:00,50.15,50.19,50.1,50.1,72100.0,34.5327,34.5602,34.4982,34.4982,72100.0
2006-06-20 13:25:00,50.11,50.12,50.0,50.04,47600.0,34.5051,34.512,34.4294,34.4569,47600.0
2006-06-20 13:30:00,50.02,50.06,49.88,50.0,89000.0,34.4432,34.4707,34.3468,34.4294,89000.0
2006-06-20 13:35:00,49.99,50.04,49.84,49.89,41400.0,34.4225,34.4569,34.3192,34.3536,41400.0
2006-06-20 13:40:00,49.9,49.95,49.83,49.89,90200.0,34.3605,34.395,34.3123,34.3536,90200.0
2006-06-20 13:45:00,49.88,49.92,49.82,49.86,37700.0,34.3468,34.3743,34.3054,34.333,37700.0
2006-06-20 13:50:00,49.85,49.9,49.85,49.9,21000.0,34.3261,34.3605,34.3261,34.3605,21000.0
2006-06-20 13:55:00,49.9,49.93,49.8,49.87,37600.0,34.3605,34.3812,34.2917,34.3399,37600.0
2006-06-20 14:00:00,49.88,49.88,49.67,49.68,100500.0,34.3468,34.3468,34.2021,34.209,100500.0
2006-06-20 14:05:00,49.68,49.74,49.63,49.7,85200.0,34.209,34.2503,34.1746,34.2228,85200.0
2006-06-20 14:10:00,49.71,49.79,49.67,49.67,53300.0,34.2297,34.2848,34.2021,34.2021,53300.0
2006-06-20 14:15:00,49.67,49.74,49.56,49.62,64100.0,34.2021,34.2503,34.1264,34.1677,64100.0
2006-06-20 14:20:00,49.62,49.69,49.59,49.62,65700.0,34.1677,34.2159,34.1471,34.1677,65700.0
2006-06-20 14:25:00,49.6,49.72,49.55,49.64,67100.0,34.1539,34.2366,34.1195,34.1815,67100.0
2006-06-20 14:30:00,49.63,49.77,49.55,49.73,59100.0,34.1746,34.271,34.1195,34.2435,59100.0
2006-06-20 14:35:00,49.72,49.9,49.69,49.84,55000.0,34.2366,34.3605,34.2159,34.3192,55000.0
2006-06-20 14:40:00,49.85,49.92,49.77,49.8,36200.0,34.3261,34.3743,34.271,34.2917,36200.0
2006-06-20 14:45:00,49.77,49.8,49.72,49.79,18700.0,34.271,34.2917,34.2366,34.2848,18700.0
2006-06-20 14:50:00,49.79,49.93,49.77,49.91,40700.0,34.2848,34.3812,34.271,34.3674,40700.0
2006-06-20 14:55:00,49.91,49.94,49.79,49.84,45100.0,34.3674,34.3881,34.2848,34.3192,45100.0
2006-06-20 15:00:00,49.82,49.84,49.62,49.66,47700.0,34.3054,34.3192,34.1677,34.1953,47700.0
2006-06-20 15:05:00,49.67,49.73,49.56,49.59,29200.0,34.2021,34.2435,34.1264,34.1471,29200.0
2006-06-20 15:10:00,49.55,49.66,49.55,49.64,69800.0,34.1195,34.1953,34.1195,34.1815,69800.0
2006-06-20 15:15:00,49.62,49.63,49.45,49.61,78400.0,34.1677,34.1746,34.0507,34.1608,78400.0
2006-06-20 15:20:00,49.62,49.63,49.52,49.61,41800.0,34.1677,34.1746,34.0989,34.1608,41800.0
2006-06-20 15:25:00,49.61,49.7,49.59,49.59,77300.0,34.1608,34.2228,34.1471,34.1471,77300.0
2006-06-20 15:30:00,49.59,49.68,49.49,49.51,39300.0,34.1471,34.209,34.0782,34.092,39300.0
2006-06-20 15:35:00,49.51,49.53,49.41,49.51,74100.0,34.092,34.1057,34.0231,34.092,74100.0
2006-06-20 15:40:00,49.5,49.51,49.39,49.44,58100.0,34.0851,34.092,34.0093,34.0438,58100.0
2006-06-20 15:45:00,49.43,49.43,49.25,49.26,116800.0,34.0369,34.0369,33.9129,33.9198,116800.0
2006-06-20 15:50:00,49.26,49.45,49.23,49.45,106600.0,33.9198,34.0507,33.8992,34.0507,106600.0
2006-06-20 15:55:00,49.43,49.5,49.38,49.5,150900.0,34.0369,34.0851,34.0025,34.0851,150900.0
2006-06-21 09:30:00,49.42,49.83,49.42,49.82,84900.0,34.03,34.3123,34.03,34.3054,84900.0
2006-06-21 09:35:00,49.83,49.99,49.67,49.91,104000.0,34.3123,34.4225,34.2021,34.3674,104000.0
2006-06-21 09:40:00,49.91,50.14,49.89,50.05,123500.0,34.3674,34.5258,34.3536,34.4638,123500.0
2006-06-21 09:45:00,50.04,50.15,49.91,50.06,129500.0,34.4569,34.5327,34.3674,34.4707,129500.0
2006-06-21 09:50:00,50.0,50.05,49.74,49.8,110500.0,34.4294,34.4638,34.2503,34.2917,110500.0
2006-06-21 09:55:00,49.8,49.97,49.68,49.88,81400.0,34.2917,34.4087,34.209,34.3468,81400.0
2006-06-21 10:00:00,49.9,50.0,49.77,49.91,92100.0,34.3605,34.4294,34.271,34.3674,92100.0
2006-06-21 10:05:00,49.93,50.0,49.87,49.91,106400.0,34.3812,34.4294,34.3399,34.3674,106400.0
2006-06-21 10:10:00,49.92,50.15,49.91,50.06,120300.0,34.3743,34.5327,34.3674,34.4707,120300.0
2006-06-21 10:15:00,50.07,50.18,50.05,50.13,127800.0,34.4776,34.5533,34.4638,34.5189,127800.0
2006-06-21 10:20:00,50.13,50.14,50.0,50.0,60700.0,34.5189,34.5258,34.4294,34.4294,60700.0
2006-06-21 10:25:00,50.0,50.09,49.94,50.07,52600.0,34.4294,34.4914,34.3881,34.4776,52600.0
2006-06-21 10:30:00,50.07,50.3,50.07,50.26,200000.0,34.4776,34.636,34.4776,34.6084,200000.0
2006-06-21 10:35:00,50.25,50.31,50.24,50.25,117100.0,34.6015,34.6428,34.5946,34.6015,117100.0
2006-06-21 10:40:00,50.26,50.31,50.18,50.22,116500.0,34.6084,34.6428,34.5533,34.5809,116500.0
2006-06-21 10:45:00,50.22,50.27,50.14,50.26,77700.0,34.5809,34.6153,34.5258,34.6084,77700.0
2006-06-21 10:50:00,50.26,50.27,50.1,50.14,66100.0,34.6084,34.6153,34.4982,34.5258,66100.0
2006-06-21 10:55:00,50.11,50.25,50.1,50.16,71000.0,34.5051,34.6015,34.4982,34.5396,71000.0
2006-06-21 11:00:00,50.16,50.27,50.14,50.23,97700.0,34.5396,34.6153,34.5258,34.5878,97700.0
2006-06-21 11:05:00,50.22,50.25,50.11,50.11,51200.0,34.5809,34.6015,34.5051,34.5051,51200.0
2006-06-21 11:10:00,50.09,50.2,50.0,50.03,46600.0,34.4914,34.5671,34.4294,34.45,46600.0
2006-06-21 11:15:00,50.01,50.13,49.97,50.11,49400.0,34.4363,34.5189,34.4087,34.5051,49400.0
2006-06-21 11:20:00,50.11,50.25,50.09,50.22,112600.0,34.5051,34.6015,34.4914,34.5809,112600.0
2006-06-21 11:25:00,50.23,50.32,50.18,50.32,181400.0,34.5878,34.6497,34.5533,34.6497,181400.0
2006-06-21 11:30:00,50.33,50.39,50.28,50.37,113400.0,34.6566,34.6979,34.6222,34.6842,113400.0
2006-06-21 11:35:00,50.37,50.49,50.32,50.48,71100.0,34.6842,34.7668,34.6497,34.7599,71100.0
2006-06-21 11:40:00,50.49,50.6,50.45,50.58,67000.0,34.7668,34.8425,34.7392,34.8288,67000.0
2006-06-21 11:45:00,50.58,50.64,50.35,50.35,121300.0,34.8288,34.8701,34.6704,34.6704,121300.0
2006-06-21 11:50:00,50.37,50.59,50.37,50.52,60700.0,34.6842,34.8356,34.6842,34.7874,60700.0
2006-06-21 11:55:00,50.53,50.73,50.52,50.69,91300.0,34.7943,34.9321,34.7874,34.9045,91300.0
2006-06-21 12:00:00,50.7,50.9,50.66,50.8,166000.0,34.9114,35.0491,34.8838,34.9803,166000.0
2006-06-21 12:05:00,50.8,50.86,50.76,50.83,98600.0,34.9803,35.0216,34.9527,35.0009,98600.0
2006-06-21 12:10:00,50.82,50.94,50.76,50.85,63700.0,34.994,35.0767,34.9527,35.0147,63700.0
2006-06-21 12:15:00,50.85,50.93,50.76,50.83,65500.0,35.0147,35.0698,34.9527,35.0009,65500.0
2006-06-21 12:20:00,50.83,50.87,50.61,50.61,67000.0,35.0009,35.0285,34.8494,34.8494,67000.0
2006-06-21 12:25:00,50.59,50.64,50.57,50.62,40200.0,34.8356,34.8701,34.8219,34.8563,40200.0
2006-06-21 12:30:00,50.62,50.74,50.38,50.47,76800.0,34.8563,34.9389,34.691,34.753,76800.0
2006-06-21 12:35:00,50.47,50.61,50.43,50.54,82800.0,34.753,34.8494,34.7255,34.8012,82800.0
2006-06-21 12:40:00,50.58,50.59,50.43,50.46,54800.0,34.8288,34.8356,34.7255,34.7461,54800.0
2006-06-21 12:45:00,50.44,50.6,50.42,50.54,56800.0,34.7324,34.8425,34.7186,34.8012,56800.0
2006-06-21 12:50:00,50.54,50.54,50.44,50.47,25800.0,34.8012,34.8012,34.7324,34.753,25800.0
2006-06-21 12:55:00,50.48,50.64,50.47,50.48,85300.0,34.7599,34.8701,34.753,34.7599,85300.0
2006-06-21 13:00:00,50.48,50.53,50.43,50.51,50400.0,34.7599,34.7943,34.7255,34.7806,50400.0
2006-06-21 13:05:00,50.5,50.51,50.38,50.47,42400.0,34.7737,34.7806,34.691,34.753,42400.0
2006-06-21 13:10:00,50.48,50.65,50.47,50.54,99900.0,34.7599,34.877,34.753,34.8012,99900.0
2006-06-21 13:15:00,50.57,50.59,50.47,50.49,37500.0,34.8219,34.8356,34.753,34.7668,37500.0
2006-06-21 13:20:00,50.48,50.57,50.38,50.52,79100.0,34.7599,34.8219,34.691,34.7874,79100.0
2006-06-21 13:25:00,50.53,50.57,50.4,50.54,105900.0,34.7943,34.8219,34.7048,34.8012,105900.0
2006-06-21 13:30:00,50.54,50.6,50.51,50.59,89700.0,34.8012,34.8425,34.7806,34.8356,89700.0
2006-06-21 13:35:00,50.6,50.72,50.56,50.72,116300.0,34.8425,34.9252,34.815,34.9252,116300.0
2006-06-21 13:40:00,50.72,50.73,50.67,50.7,88300.0,34.9252,34.9321,34.8907,34.9114,88300.0
2006-06-21 13:45:00,50.7,50.71,50.66,50.67,28000.0,34.9114,34.9183,34.8838,34.8907,28000.0
2006-06-21 13:50:00,50.68,50.8,50.67,50.8,73700.0,34.8976,34.9803,34.8907,34.9803,73700.0
2006-06-21 13:55:00,50.81,50.9,50.78,50.85,73100.0,34.9871,35.0491,34.9665,35.0147,73100.0
2006-06-21 14:00:00,50.86,50.87,50.81,50.85,66400.0,35.0216,35.0285,34.9871,35.0147,66400.0
2006-06-21 14:05:00,50.84,50.9,50.75,50.75,89400.0,35.0078,35.0491,34.9458,34.9458,89400.0
2006-06-21 14:10:00,50.76,50.8,50.62,50.67,51100.0,34.9527,34.9803,34.8563,34.8907,51100.0
2006-06-21 14:15:00,50.63,50.8,50.63,50.72,104700.0,34.8632,34.9803,34.8632,34.9252,104700.0
2006-06-21 14:20:00,50.73,50.75,50.7,50.74,89900.0,34.9321,34.9458,34.9114,34.9389,89900.0
2006-06-21 14:25:00,50.73,50.75,50.65,50.67,84600.0,34.9321,34.9458,34.877,34.8907,84600.0
2006-06-21 14:30:00,50.63,50.73,50.61,50.62,37100.0,34.8632,34.9321,34.8494,34.8563,37100.0
2006-06-21 14:35:00,50.63,50.73,50.62,50.72,37900.0,34.8632,34.9321,34.8563,34.9252,37900.0
2006-06-21 14:40:00,50.72,50.77,50.65,50.65,53900.0,34.9252,34.9596,34.877,34.877,53900.0
2006-06-21 14:45:00,50.65,50.74,50.63,50.66,48700.0,34.877,34.9389,34.8632,34.8838,48700.0
2006-06-21 14:50:00,50.67,50.71,50.63,50.69,66800.0,34.8907,34.9183,34.8632,34.9045,66800.0
2006-06-21 14:55:00,50.69,50.71,50.64,50.66,67000.0,34.9045,34.9183,34.8701,34.8838,67000.0
2006-06-21 15:00:00,50.66,50.68,50.52,50.54,80400.0,34.8838,34.8976,34.7874,34.8012,80400.0
2006-06-21 15:05:00,50.54,50.64,50.53,50.64,59300.0,34.8012,34.8701,34.7943,34.8701,59300.0
2006-06-21 15:10:00,50.62,50.68,50.58,50.68,47700.0,34.8563,34.8976,34.8288,34.8976,47700.0
2006-06-21 15:15:00,50.68,50.72,50.63,50.67,54400.0,34.8976,34.9252,34.8632,34.8907,54400.0
2006-06-21 15:20:00,50.67,50.72,50.66,50.7,97900.0,34.8907,34.9252,34.8838,34.9114,97900.0
2006-06-21 15:25:00,50.7,50.71,50.63,50.63,110200.0,34.9114,34.9183,34.8632,34.8632,110200.0
2006-06-21 15:30:00,50.63,50.64,50.41,50.42,101900.0,34.8632,34.8701,34.7117,34.7186,101900.0
2006-06-21 15:35:00,50.41,50.43,50.32,50.42,119800.0,34.7117,34.7255,34.6497,34.7186,119800.0
2006-06-21 15:40:00,50.42,50.5,50.33,50.33,54100.0,34.7186,34.7737,34.6566,34.6566,54100.0
2006-06-21 15:45:00,50.33,50.41,50.27,50.41,83600.0,34.6566,34.7117,34.6153,34.7117,83600.0
2006-06-21 15:50:00,50.41,50.54,50.41,50.53,95000.0,34.7117,34.8012,34.7117,34.7943,95000.0
2006-06-21 15:55:00,50.52,50.54,50.44,50.45,124800.0,34.7874,34.8012,34.7324,34.7392,124800.0
2006-06-22 09:30:00,50.35,50.36,50.02,50.08,194700.0,34.6704,34.6773,34.4432,34.4845,194700.0
2006-06-22 09:35:00,50.08,50.25,49.99,50.13,146400.0,34.4845,34.6015,34.4225,34.5189,146400.0
2006-06-22 09:40:00,50.13,50.28,50.11,50.16,106400.0,34.5189,34.6222,34.5051,34.5396,106400.0
2006-06-22 09:45:00,50.16,50.16,50.0,50.02,104800.0,34.5396,34.5396,34.4294,34.4432,104800.0
2006-06-22 09:50:00,50.06,50.11,49.93,49.94,101800.0,34.4707,34.5051,34.3812,34.3881,101800.0
2006-06-22 09:55:00,49.93,50.09,49.9,50.05,116700.0,34.3812,34.4914,34.3605,34.4638,116700.0
2006-06-22 10:00:00,50.08,50.13,49.87,49.9,97400.0,34.4845,34.5189,34.3399,34.3605,97400.0
2006-06-22 10:05:00,49.9,49.94,49.8,49.82,122600.0,34.3605,34.3881,34.2917,34.3054,122600.0
2006-06-22 10:10:00,49.8,49.85,49.66,49.66,159200.0,34.2917,34.3261,34.1953,34.1953,159200.0
2006-06-22 10:15:00,49.67,49.7,49.55,49.58,93000.0,34.2021,34.2228,34.1195,34.1402,93000.0
2006-06-22 10:20:00,49.58,49.64,49.5,49.56,190500.0,34.1402,34.1815,34.0851,34.1264,190500.0
2006-06-22 10:25:00,49.54,49.73,49.53,49.6,86700.0,34.1126,34.2435,34.1057,34.1539,86700.0
2006-06-22 10:30:00,49.59,49.82,49.52,49.79,70800.0,34.1471,34.3054,34.0989,34.2848,70800.0
2006-06-22 10:35:00,49.79,49.8,49.66,49.72,91300.0,34.2848,34.2917,34.1953,34.2366,91300.0
2006-06-22 10:40:00,49.75,49.85,49.73,49.82,70200.0,34.2572,34.3261,34.2435,34.3054,70200.0
2006-06-22 10:45:00,49.83,49.9,49.74,49.77,82400.0,34.3123,34.3605,34.2503,34.271,82400.0
2006-06-22 10:50:00,49.78,49.85,49.76,49.83,43900.0,34.2779,34.3261,34.2641,34.3123,43900.0
2006-06-22 10:55:00,49.83,49.97,49.8,49.95,58500.0,34.3123,34.4087,34.2917,34.395,58500.0
2006-06-22 11:00:00,49.97,50.01,49.83,49.88,89900.0,34.4087,34.4363,34.3123,34.3468,89900.0
2006-06-22 11:05:00,49.88,50.07,49.8,50.07,40600.0,34.3468,34.4776,34.2917,34.4776,40600.0
2006-06-22 11:10:00,50.04,50.1,49.89,50.1,69600.0,34.4569,34.4982,34.3536,34.4982,69600.0
2006-06-22 11:15:00,50.09,50.2,50.08,50.13,64000.0,34.4914,34.5671,34.4845,34.5189,64000.0
2006-06-22 11:20:00,50.14,50.29,50.11,50.14,163100.0,34.5258,34.6291,34.5051,34.5258,163100.0
2006-06-22 11:25:00,50.12,50.24,50.11,50.21,102300.0,34.512,34.5946,34.5051,34.574,102300.0
2006-06-22 11:30:00,50.21,50.29,50.09,50.16,115200.0,34.574,34.6291,34.4914,34.5396,115200.0
2006-06-22 11:35:00,50.17,50.23,50.14,50.16,40600.0,34.5464,34.5878,34.5258,34.5396,40600.0
2006-06-22 11:40:00,50.16,50.21,50.08,50.18,63600.0,34.5396,34.574,34.4845,34.5533,63600.0
2006-06-22 11:45:00,50.18,50.22,50.06,50.06,48700.0,34.5533,34.5809,34.4707,34.4707,48700.0
2006-06-22 11:50:00,50.05,50.07,49.95,50.02,38800.0,34.4638,34.4776,34.395,34.4432,38800.0
2006-06-22 11:55:00,49.98,50.01,49.88,49.94,58300.0,34.4156,34.4363,34.3468,34.3881,58300.0
2006-06-22 12:00:00,49.95,50.08,49.86,49.96,57400.0,34.395,34.4845,34.333,34.4018,57400.0
2006-06-22 12:05:00,49.97,50.13,49.95,50.02,31400.0,34.4087,34.5189,34.395,34.4432,31400.0
2006-06-22 12:10:00,50.0,50.07,49.95,50.05,38100.0,34.4294,34.4776,34.395,34.4638,38100.0
2006-06-22 12:15:00,50.07,50.11,50.02,50.02,21800.0,34.4776,34.5051,34.4432,34.4432,21800.0
2006-06-22 12:20:00,50.02,50.11,49.92,50.08,67700.0,34.4432,34.5051,34.3743,34.4845,67700.0
2006-06-22 12:25:00,50.1,50.14,49.97,50.01,31900.0,34.4982,34.5258,34.4087,34.4363,31900.0
2006-06-22 12:30:00,50.02,50.04,49.81,49.81,45300.0,34.4432,34.4569,34.2985,34.2985,45300.0
2006-06-22 12:35:00,49.81,49.91,49.81,49.86,40000.0,34.2985,34.3674,34.2985,34.333,40000.0
2006-06-22 12:40:00,49.86,49.87,49.64,49.74,43800.0,34.333,34.3399,34.1815,34.2503,43800.0
2006-06-22 12:45:00,49.74,49.82,49.63,49.66,49100.0,34.2503,34.3054,34.1746,34.1953,49100.0
2006-06-22 12:50:00,49.66,49.82,49.64,49.79,28900.0,34.1953,34.3054,34.1815,34.2848,28900.0
2006-06-22 12:55:00,49.79,49.97,49.77,49.96,53300.0,34.2848,34.4087,34.271,34.4018,53300.0
2006-06-22 13:00:00,49.97,50.01,49.91,49.97,36500.0,34.4087,34.4363,34.3674,34.4087,36500.0
2006-06-22 13:05:00,49.98,50.02,49.92,49.95,42100.0,34.4156,34.4432,34.3743,34.395,42100.0
2006-06-22 13:10:00,49.94,50.0,49.9,49.9,20100.0,34.3881,34.4294,34.3605,34.3605,20100.0
2006-06-22 13:15:00,49.91,49.93,49.81,49.81,27800.0,34.3674,34.3812,34.2985,34.2985,27800.0
2006-06-22 13:20:00,49.81,49.81,49.7,49.71,24200.0,34.2985,34.2985,34.2228,34.2297,24200.0
2006-06-22 13:25:00,49.71,49.79,49.7,49.74,37900.0,34.2297,34.2848,34.2228,34.2503,37900.0
2006-06-22 13:30:00,49.74,49.76,49.63,49.68,31900.0,34.2503,34.2641,34.1746,34.209,31900.0
2006-06-22 13:35:00,49.68,49.8,49.68,49.75,23100.0,34.209,34.2917,34.209,34.2572,23100.0
2006-06-22 13:40:00,49.74,49.79,49.6,49.65,34200.0,34.2503,34.2848,34.1539,34.1884,34200.0
2006-06-22 13:45:00,49.65,49.66,49.56,49.57,33700.0,34.1884,34.1953,34.1264,34.1333,33700.0
2006-06-22 13:50:00,49.58,49.62,49.5,49.6,46100.0,34.1402,34.1677,34.0851,34.1539,46100.0
2006-06-22 13:55:00,49.6,49.72,49.59,49.62,58700.0,34.1539,34.2366,34.1471,34.1677,58700.0
2006-06-22 14:00:00,49.63,49.63,49.54,49.54,52300.0,34.1746,34.1746,34.1126,34.1126,52300.0
2006-06-22 14:05:00,49.55,49.61,49.51,49.51,43700.0,34.1195,34.1608,34.092,34.092,43700.0
2006-06-22 14:10:00,49.5,49.62,49.5,49.61,64200.0,34.0851,34.1677,34.0851,34.1608,64200.0
2006-06-22 14:15:00,49.61,49.64,49.51,49.55,35100.0,34.1608,34.1815,34.092,34.1195,35100.0
2006-06-22 14:20:00,49.55,49.65,49.55,49.62,41100.0,34.1195,34.1884,34.1195,34.1677,41100.0
2006-06-22 14:25:00,49.62,49.76,49.62,49.67,50900.0,34.1677,34.2641,34.1677,34.2021,50900.0
2006-06-22 14:30:00,49.66,49.79,49.65,49.79,41200.0,34.1953,34.2848,34.1884,34.2848,41200.0
2006-06-22 14:35:00,49.78,49.95,49.75,49.84,74800.0,34.2779,34.395,34.2572,34.3192,74800.0
2006-06-22 14:40:00,49.84,49.85,49.7,49.76,48400.0,34.3192,34.3261,34.2228,34.2641,48400.0
2006-06-22 14:45:00,49.74,49.8,49.74,49.79,66500.0,34.2503,34.2917,34.2503,34.2848,66500.0
2006-06-22 14:50:00,49.79,49.8,49.71,49.75,93700.0,34.2848,34.2917,34.2297,34.2572,93700.0
2006-06-22 14:55:00,49.75,49.83,49.75,49.77,62200.0,34.2572,34.3123,34.2572,34.271,62200.0
2006-06-22 15:00:00,49.77,49.8,49.64,49.66,44700.0,34.271,34.2917,34.1815,34.1953,44700.0
2006-06-22 15:05:00,49.64,49.8,49.63,49.79,39100.0,34.1815,34.2917,34.1746,34.2848,39100.0
2006-06-22 15:10:00,49.79,49.94,49.79,49.79,74600.0,34.2848,34.3881,34.2848,34.2848,74600.0
2006-06-22 15:15:00,49.81,49.82,49.7,49.73,63800.0,34.2985,34.3054,34.2228,34.2435,63800.0
2006-06-22 15:20:00,49.73,49.93,49.73,49.92,62400.0,34.2435,34.3812,34.2435,34.3743,62400.0
2006-06-22 15:25:00,49.92,50.0,49.89,49.9,49500.0,34.3743,34.4294,34.3536,34.3605,49500.0
2006-06-22 15:30:00,49.9,49.93,49.77,49.77,66200.0,34.3605,34.3812,34.271,34.271,66200.0
2006-06-22 15:35:00,49.78,49.81,49.64,49.64,49800.0,34.2779,34.2985,34.1815,34.1815,49800.0
2006-06-22 15:40:00,49.63,49.63,49.5,49.57,176100.0,34.1746,34.1746,34.0851,34.1333,176100.0
2006-06-22 15:45:00,49.57,49.57,49.51,49.52,137700.0,34.1333,34.1333,34.092,34.0989,137700.0
2006-06-22 15:50:00,49.52,49.63,49.51,49.55,188600.0,34.0989,34.1746,34.092,34.1195,188600.0
2006-06-22 15:55:00,49.55,49.57,49.51,49.51,193600.0,34.1195,34.1333,34.092,34.092,193600.0
2006-06-23 09:30:00,49.19,49.2,49.02,49.07,123400.0,33.8716,33.8785,33.7546,33.789,123400.0
2006-06-23 09:35:00,49.08,49.35,49.07,49.29,79600.0,33.7959,33.9818,33.789,33.9405,79600.0
2006-06-23 09:40:00,49.34,49.6,49.14,49.51,108000.0,33.9749,34.1539,33.8372,34.092,108000.0
2006-06-23 09:45:00,49.52,49.58,49.4,49.48,126800.0,34.0989,34.1402,34.0162,34.0713,126800.0
2006-06-23 09:50:00,49.48,49.7,49.41,49.43,73600.0,34.0713,34.2228,34.0231,34.0369,73600.0
2006-06-23 09:55:00,49.44,49.77,49.43,49.64,69900.0,34.0438,34.271,34.0369,34.1815,69900.0
2006-06-23 10:00:00,49.64,49.79,49.55,49.76,62000.0,34.1815,34.2848,34.1195,34.2641,62000.0
2006-06-23 10:05:00,49.77,49.81,49.65,49.8,74700.0,34.271,34.2985,34.1884,34.2917,74700.0
2006-06-23 10:10:00,49.8,49.81,49.63,49.7,72100.0,34.2917,34.2985,34.1746,34.2228,72100.0
2006-06-23 10:15:00,49.7,49.9,49.6,49.9,70300.0,34.2228,34.3605,34.1539,34.3605,70300.0
2006-06-23 10:20:00,49.9,50.06,49.83,49.92,142800.0,34.3605,34.4707,34.3123,34.3743,142800.0
2006-06-23 10:25:00,49.92,49.99,49.75,49.75,50500.0,34.3743,34.4225,34.2572,34.2572,50500.0
2006-06-23 10:30:00,49.74,49.82,49.65,49.68,78900.0,34.2503,34.3054,34.1884,34.209,78900.0
2006-06-23 10:35:00,49.66,49.69,49.55,49.57,55200.0,34.1953,34.2159,34.1195,34.1333,55200.0
2006-06-23 10:40:00,49.57,49.59,49.41,49.59,71400.0,34.1333,34.1471,34.0231,34.1471,71400.0
2006-06-23 10:45:00,49.6,49.63,49.38,49.55,43700.0,34.1539,34.1746,34.0025,34.1195,43700.0
2006-06-23 10:50:00,49.56,49.66,49.51,49.54,39800.0,34.1264,34.1953,34.092,34.1126,39800.0
2006-06-23 10:55:00,49.54,49.68,49.49,49.68,43100.0,34.1126,34.209,34.0782,34.209,43100.0
2006-06-23 11:00:00,49.67,49.8,49.66,49.77,51300.0,34.2021,34.2917,34.1953,34.271,51300.0
2006-06-23 11:05:00,49.77,49.78,49.65,49.72,43500.0,34.271,34.2779,34.1884,34.2366,43500.0
2006-06-23 11:10:00,49.7,49.73,49.6,49.68,47900.0,34.2228,34.2435,34.1539,34.209,47900.0
2006-06-23 11:15:00,49.69,49.81,49.69,49.8,41700.0,34.2159,34.2985,34.2159,34.2917,41700.0
2006-06-23 11:20:00,49.8,49.89,49.8,49.87,33900.0,34.2917,34.3536,34.2917,34.3399,33900.0
2006-06-23 11:25:00,49.87,49.87,49.73,49.74,58300.0,34.3399,34.3399,34.2435,34.2503,58300.0
2006-06-23 11:30:00,49.77,49.77,49.62,49.73,79100.0,34.271,34.271,34.1677,34.2435,79100.0
2006-06-23 11:35:00,49.73,49.78,49.69,49.74,69900.0,34.2435,34.2779,34.2159,34.2503,69900.0
2006-06-23 11:40:00,49.74,49.75,49.54,49.69,154400.0,34.2503,34.2572,34.1126,34.2159,154400.0
2006-06-23 11:45:00,49.7,49.77,49.69,49.73,20700.0,34.2228,34.271,34.2159,34.2435,20700.0
2006-06-23 11:50:00,49.73,49.89,49.73,49.84,47400.0,34.2435,34.3536,34.2435,34.3192,47400.0
2006-06-23 11:55:00,49.85,49.9,49.83,49.83,23600.0,34.3261,34.3605,34.3123,34.3123,23600.0
2006-06-23 12:00:00,49.83,49.87,49.77,49.85,22000.0,34.3123,34.3399,34.271,34.3261,22000.0
2006-06-23 12:05:00,49.84,49.88,49.81,49.82,24800.0,34.3192,34.3468,34.2985,34.3054,24800.0
2006-06-23 12:10:00,49.86,50.04,49.86,49.97,57600.0,34.333,34.4569,34.333,34.4087,57600.0
2006-06-23 12:15:00,49.97,50.05,49.92,49.98,64300.0,34.4087,34.4638,34.3743,34.4156,64300.0
2006-06-23 12:20:00,49.99,50.04,49.89,50.01,48200.0,34.4225,34.4569,34.3536,34.4363,48200.0
2006-06-23 12:25:00,50.05,50.2,49.95,49.95,76700.0,34.4638,34.5671,34.395,34.395,76700.0
2006-06-23 12:30:00,49.94,50.06,49.89,49.91,37000.0,34.3881,34.4707,34.3536,34.3674,37000.0
2006-06-23 12:35:00,49.91,50.01,49.9,50.0,56000.0,34.3674,34.4363,34.3605,34.4294,56000.0
2006-06-23 12:40:00,50.0,50.07,49.94,50.01,100800.0,34.4294,34.4776,34.3881,34.4363,100800.0
2006-06-23 12:45:00,50.0,50.09,49.95,49.99,82100.0,34.4294,34.4914,34.395,34.4225,82100.0
2006-06-23 12:50:00,49.99,50.1,49.99,50.03,47100.0,34.4225,34.4982,34.4225,34.45,47100.0
2006-06-23 12:55:00,50.01,50.05,49.88,49.91,44900.0,34.4363,34.4638,34.3468,34.3674,44900.0
2006-06-23 13:00:00,49.89,50.08,49.87,50.03,34300.0,34.3536,34.4845,34.3399,34.45,34300.0
2006-06-23 13:05:00,50.03,50.16,49.97,50.09,68900.0,34.45,34.5396,34.4087,34.4914,68900.0
2006-06-23 13:10:00,50.09,50.19,50.05,50.09,131700.0,34.4914,34.5602,34.4638,34.4914,131700.0
2006-06-23 13:15:00,50.15,50.19,50.09,50.15,102200.0,34.5327,34.5602,34.4914,34.5327,102200.0
2006-06-23 13:20:00,50.16,50.17,50.05,50.05,75400.0,34.5396,34.5464,34.4638,34.4638,75400.0
2006-06-23 13:25:00,50.05,50.1,50.02,50.02,54700.0,34.4638,34.4982,34.4432,34.4432,54700.0
2006-06-23 13:30:00,50.02,50.08,49.97,49.98,69000.0,34.4432,34.4845,34.4087,34.4156,69000.0
2006-06-23 13:35:00,49.98,50.02,49.95,49.98,69500.0,34.4156,34.4432,34.395,34.4156,69500.0
2006-06-23 13:40:00,49.98,50.1,49.96,50.05,47200.0,34.4156,34.4982,34.4018,34.4638,47200.0
2006-06-23 13:45:00,50.05,50.07,49.88,50.0,39700.0,34.4638,34.4776,34.3468,34.4294,39700.0
2006-06-23 13:50:00,50.0,50.05,49.95,50.0,31300.0,34.4294,34.4638,34.395,34.4294,31300.0
2006-06-23 13:55:00,50.0,50.02,49.91,49.93,55700.0,34.4294,34.4432,34.3674,34.3812,55700.0
2006-06-23 14:00:00,49.9,49.94,49.82,49.84,37800.0,34.3605,34.3881,34.3054,34.3192,37800.0
2006-06-23 14:05:00,49.84,49.91,49.82,49.91,18400.0,34.3192,34.3674,34.3054,34.3674,18400.0
2006-06-23 14:10:00,49.9,49.93,49.87,49.93,12600.0,34.3605,34.3812,34.3399,34.3812,12600.0
2006-06-23 14:15:00,49.94,49.94,49.88,49.9,23100.0,34.3881,34.3881,34.3468,34.3605,23100.0
2006-06-23 14:20:00,49.91,49.93,49.88,49.9,22100.0,34.3674,34.3812,34.3468,34.3605,22100.0
2006-06-23 14:25:00,49.89,50.0,49.88,49.99,22100.0,34.3536,34.4294,34.3468,34.4225,22100.0
2006-06-23 14:30:00,49.99,50.09,49.99,50.07,42700.0,34.4225,34.4914,34.4225,34.4776,42700.0
2006-06-23 14:35:00,50.06,50.08,49.97,50.01,35600.0,34.4707,34.4845,34.4087,34.4363,35600.0
2006-06-23 14:40:00,50.0,50.01,49.93,50.0,48200.0,34.4294,34.4363,34.3812,34.4294,48200.0
2006-06-23 14:45:00,49.99,49.99,49.89,49.89,51700.0,34.4225,34.4225,34.3536,34.3536,51700.0
2006-06-23 14:50:00,49.85,49.9,49.85,49.87,28000.0,34.3261,34.3605,34.3261,34.3399,28000.0
2006-06-23 14:55:00,49.88,49.88,49.81,49.82,32500.0,34.3468,34.3468,34.2985,34.3054,32500.0
2006-06-23 15:00:00,49.8,49.87,49.79,49.83,41300.0,34.2917,34.3399,34.2848,34.3123,41300.0
2006-06-23 15:05:00,49.83,49.84,49.8,49.83,16200.0,34.3123,34.3192,34.2917,34.3123,16200.0
2006-06-23 15:10:00,49.84,49.85,49.7,49.7,35900.0,34.3192,34.3261,34.2228,34.2228,35900.0
2006-06-23 15:15:00,49.7,49.76,49.67,49.75,42000.0,34.2228,34.2641,34.2021,34.2572,42000.0
2006-06-23 15:20:00,49.75,49.76,49.69,49.71,52100.0,34.2572,34.2641,34.2159,34.2297,52100.0
2006-06-23 15:25:00,49.71,49.87,49.68,49.85,61700.0,34.2297,34.3399,34.209,34.3261,61700.0
2006-06-23 15:30:00,49.84,49.93,49.82,49.92,54500.0,34.3192,34.3812,34.3054,34.3743,54500.0
2006-06-23 15:35:00,49.92,49.97,49.91,49.96,70900.0,34.3743,34.4087,34.3674,34.4018,70900.0
2006-06-23 15:40:00,49.96,49.96,49.83,49.87,79800.0,34.4018,34.4018,34.3123,34.3399,79800.0
2006-06-23 15:45:00,49.87,49.92,49.85,49.92,56300.0,34.3399,34.3743,34.3261,34.3743,56300.0
2006-06-23 15:50:00,49.91,49.92,49.84,49.86,60600.0,34.3674,34.3743,34.3192,34.333,60600.0
2006-06-23 15:55:00,49.87,49.9,49.83,49.84,84100.0,34.3399,34.3605,34.3123,34.3192,84100.0
2006-06-26 09:30:00,50.35,50.45,50.2,50.33,164800.0,34.6704,34.7392,34.5671,34.6566,164800.0
2006-06-26 09:35:00,50.33,50.42,50.29,50.34,88200.0,34.6566,34.7186,34.6291,34.6635,88200.0
2006-06-26 09:40:00,50.33,50.39,50.2,50.3,76300.0,34.6566,34.6979,34.5671,34.636,76300.0
2006-06-26 09:45:00,50.29,50.37,50.15,50.16,62800.0,34.6291,34.6842,34.5327,34.5396,62800.0
2006-06-26 09:50:00,50.16,50.3,50.14,50.3,57300.0,34.5396,34.636,34.5258,34.636,57300.0
2006-06-26 09:55:00,50.26,50.35,50.21,50.29,71100.0,34.6084,34.6704,34.574,34.6291,71100.0
2006-06-26 10:00:00,50.29,50.38,50.12,50.36,98000.0,34.6291,34.691,34.512,34.6773,98000.0
2006-06-26 10:05:00,50.35,50.35,49.88,49.88,85800.0,34.6704,34.6704,34.3468,34.3468,85800.0
2006-06-26 10:10:00,49.84,49.93,49.8,49.92,107100.0,34.3192,34.3812,34.2917,34.3743,107100.0
2006-06-26 10:15:00,49.93,49.94,49.84,49.89,96500.0,34.3812,34.3881,34.3192,34.3536,96500.0
2006-06-26 10:20:00,49.87,49.93,49.84,49.93,81100.0,34.3399,34.3812,34.3192,34.3812,81100.0
2006-06-26 10:25:00,49.92,50.03,49.85,49.99,69000.0,34.3743,34.45,34.3261,34.4225,69000.0
2006-06-26 10:30:00,50.02,50.11,49.98,50.07,47000.0,34.4432,34.5051,34.4156,34.4776,47000.0
2006-06-26 10:35:00,50.1,50.1,49.92,49.98,31500.0,34.4982,34.4982,34.3743,34.4156,31500.0
2006-06-26 10:40:00,50.02,50.07,49.95,50.05,31800.0,34.4432,34.4776,34.395,34.4638,31800.0
2006-06-26 10:45:00,50.06,50.07,49.95,50.02,36300.0,34.4707,34.4776,34.395,34.4432,36300.0
2006-06-26 10:50:00,49.99,50.04,49.9,49.94,48800.0,34.4225,34.4569,34.3605,34.3881,48800.0
2006-06-26 10:55:00,49.91,49.93,49.81,49.9,62500.0,34.3674,34.3812,34.2985,34.3605,62500.0
2006-06-26 11:00:00,49.94,50.02,49.89,49.97,25900.0,34.3881,34.4432,34.3536,34.4087,25900.0
2006-06-26 11:05:00,49.97,49.99,49.92,49.97,59000.0,34.4087,34.4225,34.3743,34.4087,59000.0
2006-06-26 11:10:00,49.97,50.03,49.94,49.96,57900.0,34.4087,34.45,34.3881,34.4018,57900.0
2006-06-26 11:15:00,49.94,50.03,49.9,50.03,35700.0,34.3881,34.45,34.3605,34.45,35700.0
2006-06-26 11:20:00,50.03,50.09,50.03,50.04,50000.0,34.45,34.4914,34.45,34.4569,50000.0
2006-06-26 11:25:00,50.04,50.09,50.02,50.04,30500.0,34.4569,34.4914,34.4432,34.4569,30500.0
2006-06-26 11:30:00,50.02,50.04,49.95,49.98,35100.0,34.4432,34.4569,34.395,34.4156,35100.0
2006-06-26 11:35:00,50.0,50.01,49.96,50.01,36800.0,34.4294,34.4363,34.4018,34.4363,36800.0
2006-06-26 11:40:00,50.01,50.12,49.99,50.12,45800.0,34.4363,34.512,34.4225,34.512,45800.0
2006-06-26 11:45:00,50.11,50.13,50.05,50.08,47200.0,34.5051,34.5189,34.4638,34.4845,47200.0
2006-06-26 11:50:00,50.09,50.13,49.98,50.01,50200.0,34.4914,34.5189,34.4156,34.4363,50200.0
2006-06-26 11:55:00,49.99,50.08,49.98,50.04,23600.0,34.4225,34.4845,34.4156,34.4569,23600.0
2006-06-26 12:00:00,50.05,50.05,49.97,50.02,41300.0,34.4638,34.4638,34.4087,34.4432,41300.0
2006-06-26 12:05:00,50.03,50.11,50.01,50.1,32100.0,34.45,34.5051,34.4363,34.4982,32100.0
2006-06-26 12:10:00,50.11,50.15,50.03,50.06,23500.0,34.5051,34.5327,34.45,34.4707,23500.0
2006-06-26 12:15:00,50.05,50.07,49.98,50.04,27600.0,34.4638,34.4776,34.4156,34.4569,27600.0
2006-06-26 12:20:00,50.02,50.04,49.98,50.03,13700.0,34.4432,34.4569,34.4156,34.45,13700.0
2006-06-26 12:25:00,50.0,50.01,49.96,49.97,22400.0,34.4294,34.4363,34.4018,34.4087,22400.0
2006-06-26 12:30:00,49.96,50.0,49.94,50.0,22000.0,34.4018,34.4294,34.3881,34.4294,22000.0
2006-06-26 12:35:00,50.0,50.11,50.0,50.05,22700.0,34.4294,34.5051,34.4294,34.4638,22700.0
2006-06-26 12:40:00,50.04,50.1,50.0,50.1,23700.0,34.4569,34.4982,34.4294,34.4982,23700.0
2006-06-26 12:45:00,50.09,50.14,50.08,50.13,41800.0,34.4914,34.5258,34.4845,34.5189,41800.0
2006-06-26 12:50:00,50.12,50.2,50.1,50.12,39000.0,34.512,34.5671,34.4982,34.512,39000.0
2006-06-26 12:55:00,50.13,50.2,50.13,50.18,34800.0,34.5189,34.5671,34.5189,34.5533,34800.0
2006-06-26 13:00:00,50.18,50.27,50.17,50.22,86700.0,34.5533,34.6153,34.5464,34.5809,86700.0
2006-06-26 13:05:00,50.22,50.25,50.2,50.21,50900.0,34.5809,34.6015,34.5671,34.574,50900.0
2006-06-26 13:10:00,50.2,50.23,50.17,50.23,25200.0,34.5671,34.5878,34.5464,34.5878,25200.0
2006-06-26 13:15:00,50.23,50.23,50.16,50.16,18100.0,34.5878,34.5878,34.5396,34.5396,18100.0
2006-06-26 13:20:00,50.14,50.21,50.14,50.2,14500.0,34.5258,34.574,34.5258,34.5671,14500.0
2006-06-26 13:25:00,50.21,50.24,50.19,50.22,39900.0,34.574,34.5946,34.5602,34.5809,39900.0
2006-06-26 13:30:00,50.21,50.22,50.19,50.21,22900.0,34.574,34.5809,34.5602,34.574,22900.0
2006-06-26 13:35:00,50.19,50.25,50.16,50.19,53100.0,34.5602,34.6015,34.5396,34.5602,53100.0
2006-06-26 13:40:00,50.19,50.21,50.16,50.17,21100.0,34.5602,34.574,34.5396,34.5464,21100.0
2006-06-26 13:45:00,50.17,50.17,50.08,50.1,24100.0,34.5464,34.5464,34.4845,34.4982,24100.0
2006-06-26 13:50:00,50.11,50.14,50.1,50.12,19100.0,34.5051,34.5258,34.4982,34.512,19100.0
2006-06-26 13:55:00,50.12,50.15,50.1,50.12,8300.0,34.512,34.5327,34.4982,34.512,8300.0
2006-06-26 14:00:00,50.13,50.21,50.13,50.15,33300.0,34.5189,34.574,34.5189,34.5327,33300.0
2006-06-26 14:05:00,50.14,50.18,50.12,50.18,15500.0,34.5258,34.5533,34.512,34.5533,15500.0
2006-06-26 14:10:00,50.17,50.17,50.07,50.07,15600.0,34.5464,34.5464,34.4776,34.4776,15600.0
2006-06-26 14:15:00,50.07,50.09,50.05,50.07,13300.0,34.4776,34.4914,34.4638,34.4776,13300.0
2006-06-26 14:20:00,50.07,50.12,50.0,50.12,57300.0,34.4776,34.512,34.4294,34.512,57300.0
2006-06-26 14:25:00,50.11,50.17,50.08,50.1,18100.0,34.5051,34.5464,34.4845,34.4982,18100.0
2006-06-26 14:30:00,50.11,50.12,50.09,50.12,10300.0,34.5051,34.512,34.4914,34.512,10300.0
2006-06-26 14:35:00,50.12,50.18,50.1,50.13,32200.0,34.512,34.5533,34.4982,34.5189,32200.0
2006-06-26 14:40:00,50.13,50.19,50.12,50.19,20300.0,34.5189,34.5602,34.512,34.5602,20300.0
2006-06-26 14:45:00,50.19,50.22,50.15,50.21,27700.0,34.5602,34.5809,34.5327,34.574,27700.0
2006-06-26 14:50:00,50.22,50.24,50.17,50.21,20600.0,34.5809,34.5946,34.5464,34.574,20600.0
2006-06-26 14:55:00,50.2,50.23,50.2,50.2,22800.0,34.5671,34.5878,34.5671,34.5671,22800.0
2006-06-26 15:00:00,50.2,50.23,50.16,50.23,25900.0,34.5671,34.5878,34.5396,34.5878,25900.0
2006-06-26 15:05:00,50.23,50.25,50.21,50.21,33200.0,34.5878,34.6015,34.574,34.574,33200.0
2006-06-26 15:10:00,50.24,50.26,50.19,50.26,42600.0,34.5946,34.6084,34.5602,34.6084,42600.0
2006-06-26 15:15:00,50.26,50.3,50.18,50.19,43000.0,34.6084,34.636,34.5533,34.5602,43000.0
2006-06-26 15:20:00,50.21,50.31,50.21,50.31,20700.0,34.574,34.6428,34.574,34.6428,20700.0
2006-06-26 15:25:00,50.29,50.34,50.27,50.34,37000.0,34.6291,34.6635,34.6153,34.6635,37000.0
2006-06-26 15:30:00,50.33,50.34,50.31,50.32,26900.0,34.6566,34.6635,34.6428,34.6497,26900.0
2006-06-26 15:35:00,50.31,50.33,50.25,50.28,74100.0,34.6428,34.6566,34.6015,34.6222,74100.0
2006-06-26 15:40:00,50.3,50.3,50.23,50.26,53600.0,34.636,34.636,34.5878,34.6084,53600.0
2006-06-26 15:45:00,50.26,50.33,50.25,50.3,53600.0,34.6084,34.6566,34.6015,34.636,53600.0
2006-06-26 15:50:00,50.3,50.33,50.25,50.33,70500.0,34.636,34.6566,34.6015,34.6566,70500.0
2006-06-26 15:55:00,50.33,50.37,50.31,50.36,118400.0,34.6566,34.6842,34.6428,34.6773,118400.0
2006-06-27 09:30:00,50.52,50.72,50.52,50.66,167100.0,34.7874,34.9252,34.7874,34.8838,167100.0
2006-06-27 09:35:00,50.67,50.77,50.56,50.75,93800.0,34.8907,34.9596,34.815,34.9458,93800.0
2006-06-27 09:40:00,50.76,50.78,50.68,50.76,123000.0,34.9527,34.9665,34.8976,34.9527,123000.0
2006-06-27 09:45:00,50.76,50.8,50.65,50.75,99100.0,34.9527,34.9803,34.877,34.9458,99100.0
2006-06-27 09:50:00,50.75,50.9,50.62,50.67,131300.0,34.9458,35.0491,34.8563,34.8907,131300.0
2006-06-27 09:55:00,50.7,50.74,50.65,50.71,73600.0,34.9114,34.9389,34.877,34.9183,73600.0
2006-06-27 10:00:00,50.71,50.87,50.64,50.69,102300.0,34.9183,35.0285,34.8701,34.9045,102300.0
2006-06-27 10:05:00,50.73,50.81,50.71,50.77,66200.0,34.9321,34.9871,34.9183,34.9596,66200.0
2006-06-27 10:10:00,50.8,50.95,50.77,50.89,118400.0,34.9803,35.0835,34.9596,35.0422,118400.0
2006-06-27 10:15:00,50.86,51.09,50.85,50.99,130400.0,35.0216,35.1799,35.0147,35.1111,130400.0
2006-06-27 10:20:00,51.01,51.06,50.91,51.0,123200.0,35.1249,35.1593,35.056,35.118,123200.0
2006-06-27 10:25:00,51.01,51.01,50.9,50.91,51100.0,35.1249,35.1249,35.0491,35.056,51100.0
2006-06-27 10:30:00,50.91,51.06,50.9,51.04,70400.0,35.056,35.1593,35.0491,35.1455,70400.0
2006-06-27 10:35:00,51.05,51.15,51.0,51.04,75700.0,35.1524,35.2213,35.118,35.1455,75700.0
2006-06-27 10:40:00,51.05,51.09,51.0,51.0,43400.0,35.1524,35.1799,35.118,35.118,43400.0
2006-06-27 10:45:00,51.0,51.04,50.95,50.99,30200.0,35.118,35.1455,35.0835,35.1111,30200.0
2006-06-27 10:50:00,51.01,51.01,50.86,50.87,71300.0,35.1249,35.1249,35.0216,35.0285,71300.0
2006-06-27 10:55:00,50.86,50.94,50.76,50.87,60200.0,35.0216,35.0767,34.9527,35.0285,60200.0
2006-06-27 11:00:00,50.87,50.9,50.83,50.84,58300.0,35.0285,35.0491,35.0009,35.0078,58300.0
2006-06-27 11:05:00,50.84,50.86,50.76,50.84,94100.0,35.0078,35.0216,34.9527,35.0078,94100.0
2006-06-27 11:10:00,50.83,50.85,50.64,50.65,56800.0,35.0009,35.0147,34.8701,34.877,56800.0
2006-06-27 11:15:00,50.65,50.75,50.65,50.66,88200.0,34.877,34.9458,34.877,34.8838,88200.0
2006-06-27 11:20:00,50.66,50.68,50.61,50.64,45600.0,34.8838,34.8976,34.8494,34.8701,45600.0
2006-06-27 11:25:00,50.63,50.64,50.48,50.61,77600.0,34.8632,34.8701,34.7599,34.8494,77600.0
2006-06-27 11:30:00,50.61,50.74,50.61,50.66,57900.0,34.8494,34.9389,34.8494,34.8838,57900.0
2006-06-27 11:35:00,50.67,50.7,50.62,50.68,30100.0,34.8907,34.9114,34.8563,34.8976,30100.0
2006-06-27 11:40:00,50.69,50.76,50.56,50.56,51100.0,34.9045,34.9527,34.815,34.815,51100.0
2006-06-27 11:45:00,50.58,50.59,50.38,50.39,43200.0,34.8288,34.8356,34.691,34.6979,43200.0
2006-06-27 11:50:00,50.39,50.41,50.34,50.35,51500.0,34.6979,34.7117,34.6635,34.6704,51500.0
2006-06-27 11:55:00,50.35,50.35,50.3,50.3,33500.0,34.6704,34.6704,34.636,34.636,33500.0
2006-06-27 12:00:00,50.31,50.32,50.22,50.22,38000.0,34.6428,34.6497,34.5809,34.5809,38000.0
2006-06-27 12:05:00,50.21,50.22,50.0,50.02,64600.0,34.574,34.5809,34.4294,34.4432,64600.0
2006-06-27 12:10:00,50.02,50.11,50.01,50.09,49900.0,34.4432,34.5051,34.4363,34.4914,49900.0
2006-06-27 12:15:00,50.09,50.24,50.08,50.24,38700.0,34.4914,34.5946,34.4845,34.5946,38700.0
2006-06-27 12:20:00,50.22,50.3,50.19,50.22,65700.0,34.5809,34.636,34.5602,34.5809,65700.0
2006-06-27 12:25:00,50.22,50.25,50.05,50.05,46500.0,34.5809,34.6015,34.4638,34.4638,46500.0
2006-06-27 12:30:00,50.04,50.06,49.78,49.8,113200.0,34.4569,34.4707,34.2779,34.2917,113200.0
2006-06-27 12:35:00,49.84,49.9,49.8,49.86,51900.0,34.3192,34.3605,34.2917,34.333,51900.0
2006-06-27 12:40:00,49.85,49.96,49.85,49.94,45900.0,34.3261,34.4018,34.3261,34.3881,45900.0
2006-06-27 12:45:00,49.94,50.08,49.94,50.04,57200.0,34.3881,34.4845,34.3881,34.4569,57200.0
2006-06-27 12:50:00,50.04,50.06,49.89,49.94,68000.0,34.4569,34.4707,34.3536,34.3881,68000.0
2006-06-27 12:55:00,49.93,50.04,49.91,49.93,31500.0,34.3812,34.4569,34.3674,34.3812,31500.0
2006-06-27 13:00:00,49.93,49.93,49.83,49.89,33000.0,34.3812,34.3812,34.3123,34.3536,33000.0
2006-06-27 13:05:00,49.88,50.0,49.87,50.0,26800.0,34.3468,34.4294,34.3399,34.4294,26800.0
2006-06-27 13:10:00,50.0,50.06,50.0,50.04,19800.0,34.4294,34.4707,34.4294,34.4569,19800.0
2006-06-27 13:15:00,50.04,50.04,49.95,50.01,19600.0,34.4569,34.4569,34.395,34.4363,19600.0
2006-06-27 13:20:00,50.02,50.06,49.99,50.01,29800.0,34.4432,34.4707,34.4225,34.4363,29800.0
2006-06-27 13:25:00,50.01,50.11,50.01,50.09,41800.0,34.4363,34.5051,34.4363,34.4914,41800.0
2006-06-27 13:30:00,50.1,50.16,50.09,50.16,29600.0,34.4982,34.5396,34.4914,34.5396,29600.0
2006-06-27 13:35:00,50.15,50.16,50.03,50.04,18200.0,34.5327,34.5396,34.45,34.4569,18200.0
2006-06-27 13:40:00,50.03,50.05,49.97,49.99,19800.0,34.45,34.4638,34.4087,34.4225,19800.0
2006-06-27 13:45:00,50.0,50.06,49.95,50.05,19400.0,34.4294,34.4707,34.395,34.4638,19400.0
2006-06-27 13:50:00,50.05,50.12,50.05,50.06,35500.0,34.4638,34.512,34.4638,34.4707,35500.0
2006-06-27 13:55:00,50.06,50.06,50.0,50.05,34600.0,34.4707,34.4707,34.4294,34.4638,34600.0
2006-06-27 14:00:00,50.03,50.03,49.91,50.0,37400.0,34.45,34.45,34.3674,34.4294,37400.0
2006-06-27 14:05:00,50.02,50.03,49.9,49.9,24100.0,34.4432,34.45,34.3605,34.3605,24100.0
2006-06-27 14:10:00,49.9,49.95,49.88,49.9,18500.0,34.3605,34.395,34.3468,34.3605,18500.0
2006-06-27 14:15:00,49.9,49.9,49.83,49.84,22200.0,34.3605,34.3605,34.3123,34.3192,22200.0
2006-06-27 14:20:00,49.85,49.89,49.8,49.84,28800.0,34.3261,34.3536,34.2917,34.3192,28800.0
2006-06-27 14:25:00,49.83,49.83,49.7,49.72,37000.0,34.3123,34.3123,34.2228,34.2366,37000.0
2006-06-27 14:30:00,49.71,49.75,49.65,49.73,26500.0,34.2297,34.2572,34.1884,34.2435,26500.0
2006-06-27 14:35:00,49.74,49.75,49.66,49.67,20000.0,34.2503,34.2572,34.1953,34.2021,20000.0
2006-06-27 14:40:00,49.67,49.72,49.67,49.68,25000.0,34.2021,34.2366,34.2021,34.209,25000.0
2006-06-27 14:45:00,49.68,49.69,49.6,49.61,48500.0,34.209,34.2159,34.1539,34.1608,48500.0
2006-06-27 14:50:00,49.62,49.63,49.52,49.56,92000.0,34.1677,34.1746,34.0989,34.1264,92000.0
2006-06-27 14:55:00,49.57,49.67,49.52,49.63,47700.0,34.1333,34.2021,34.0989,34.1746,47700.0
2006-06-27 15:00:00,49.62,49.8,49.62,49.77,32600.0,34.1677,34.2917,34.1677,34.271,32600.0
2006-06-27 15:05:00,49.8,49.8,49.71,49.74,53200.0,34.2917,34.2917,34.2297,34.2503,53200.0
2006-06-27 15:10:00,49.75,49.82,49.7,49.73,65700.0,34.2572,34.3054,34.2228,34.2435,65700.0
2006-06-27 15:15:00,49.74,49.88,49.72,49.87,41400.0,34.2503,34.3468,34.2366,34.3399,41400.0
2006-06-27 15:20:00,49.86,49.86,49.67,49.69,53200.0,34.333,34.333,34.2021,34.2159,53200.0
2006-06-27 15:25:00,49.69,49.71,49.65,49.71,94700.0,34.2159,34.2297,34.1884,34.2297,94700.0
2006-06-27 15:30:00,49.72,49.76,49.71,49.73,32400.0,34.2366,34.2641,34.2297,34.2435,32400.0
2006-06-27 15:35:00,49.72,49.74,49.66,49.67,43000.0,34.2366,34.2503,34.1953,34.2021,43000.0
2006-06-27 15:40:00,49.68,49.68,49.44,49.45,171800.0,34.209,34.209,34.0438,34.0507,171800.0
2006-06-27 15:45:00,49.45,49.46,49.32,49.43,155400.0,34.0507,34.0575,33.9611,34.0369,155400.0
2006-06-27 15:50:00,49.43,49.43,49.23,49.24,147400.0,34.0369,34.0369,33.8992,33.9061,147400.0
2006-06-27 15:55:00,49.24,49.34,49.18,49.24,250700.0,33.9061,33.9749,33.8647,33.9061,250700.0
2006-06-28 09:30:00,49.62,49.77,49.58,49.61,102400.0,34.1677,34.271,34.1402,34.1608,102400.0
2006-06-28 09:35:00,49.6,49.73,49.46,49.5,66400.0,34.1539,34.2435,34.0575,34.0851,66400.0
2006-06-28 09:40:00,49.49,49.68,49.46,49.63,53000.0,34.0782,34.209,34.0575,34.1746,53000.0
2006-06-28 09:45:00,49.62,49.71,49.54,49.66,46200.0,34.1677,34.2297,34.1126,34.1953,46200.0
2006-06-28 09:50:00,49.66,49.85,49.6,49.85,113000.0,34.1953,34.3261,34.1539,34.3261,113000.0
2006-06-28 09:55:00,49.83,49.86,49.73,49.74,57000.0,34.3123,34.333,34.2435,34.2503,57000.0
2006-06-28 10:00:00,49.76,49.87,49.76,49.82,47500.0,34.2641,34.3399,34.2641,34.3054,47500.0
2006-06-28 10:05:00,49.8,49.83,49.73,49.75,23500.0,34.2917,34.3123,34.2435,34.2572,23500.0
2006-06-28 10:10:00,49.74,49.86,49.69,49.85,40300.0,34.2503,34.333,34.2159,34.3261,40300.0
2006-06-28 10:15:00,49.85,49.87,49.79,49.85,23000.0,34.3261,34.3399,34.2848,34.3261,23000.0
2006-06-28 10:20:00,49.83,49.87,49.69,49.72,31200.0,34.3123,34.3399,34.2159,34.2366,31200.0
2006-06-28 10:25:00,49.73,49.76,49.69,49.72,40900.0,34.2435,34.2641,34.2159,34.2366,40900.0
2006-06-28 10:30:00,49.72,49.87,49.72,49.8,79000.0,34.2366,34.3399,34.2366,34.2917,79000.0
2006-06-28 10:35:00,49.8,49.87,49.7,49.73,65800.0,34.2917,34.3399,34.2228,34.2435,65800.0
2006-06-28 10:40:00,49.74,49.79,49.58,49.61,74400.0,34.2503,34.2848,34.1402,34.1608,74400.0
2006-06-28 10:45:00,49.61,49.61,49.35,49.37,131500.0,34.1608,34.1608,33.9818,33.9956,131500.0
2006-06-28 10:50:00,49.37,49.39,49.24,49.26,110700.0,33.9956,34.0093,33.9061,33.9198,110700.0
2006-06-28 10:55:00,49.27,49.34,49.22,49.34,68000.0,33.9267,33.9749,33.8923,33.9749,68000.0
2006-06-28 11:00:00,49.33,49.37,49.26,49.35,89900.0,33.968,33.9956,33.9198,33.9818,89900.0
2006-06-28 11:05:00,49.35,49.47,49.32,49.43,76100.0,33.9818,34.0644,33.9611,34.0369,76100.0
2006-06-28 11:10:00,49.45,49.51,49.36,49.51,43100.0,34.0507,34.092,33.9887,34.092,43100.0
2006-06-28 11:15:00,49.51,49.51,49.38,49.44,47500.0,34.092,34.092,34.0025,34.0438,47500.0
2006-06-28 11:20:00,49.44,49.51,49.44,49.48,98100.0,34.0438,34.092,34.0438,34.0713,98100.0
2006-06-28 11:25:00,49.48,49.5,49.37,49.43,36200.0,34.0713,34.0851,33.9956,34.0369,36200.0
2006-06-28 11:30:00,49.42,49.42,49.36,49.38,29800.0,34.03,34.03,33.9887,34.0025,29800.0
2006-06-28 11:35:00,49.38,49.41,49.36,49.37,13600.0,34.0025,34.0231,33.9887,33.9956,13600.0
2006-06-28 11:40:00,49.36,49.44,49.35,49.37,19300.0,33.9887,34.0438,33.9818,33.9956,19300.0
2006-06-28 11:45:00,49.38,49.41,49.35,49.35,20900.0,34.0025,34.0231,33.9818,33.9818,20900.0
2006-06-28 11:50:00,49.36,49.4,49.31,49.38,51600.0,33.9887,34.0162,33.9543,34.0025,51600.0
2006-06-28 11:55:00,49.39,49.51,49.39,49.44,17100.0,34.0093,34.092,34.0093,34.0438,17100.0
2006-06-28 12:00:00,49.46,49.47,49.44,49.47,12100.0,34.0575,34.0644,34.0438,34.0644,12100.0
2006-06-28 12:05:00,49.47,49.5,49.42,49.43,20000.0,34.0644,34.0851,34.03,34.0369,20000.0
2006-06-28 12:10:00,49.43,49.45,49.39,49.43,21900.0,34.0369,34.0507,34.0093,34.0369,21900.0
2006-06-28 12:15:00,49.43,49.5,49.4,49.44,34600.0,34.0369,34.0851,34.0162,34.0438,34600.0
2006-06-28 12:20:00,49.44,49.53,49.43,49.47,23800.0,34.0438,34.1057,34.0369,34.0644,23800.0
2006-06-28 12:25:00,49.45,49.48,49.38,49.42,59300.0,34.0507,34.0713,34.0025,34.03,59300.0
2006-06-28 12:30:00,49.43,49.45,49.38,49.38,29300.0,34.0369,34.0507,34.0025,34.0025,29300.0
2006-06-28 12:35:00,49.39,49.39,49.27,49.27,37900.0,34.0093,34.0093,33.9267,33.9267,37900.0
2006-06-28 12:40:00,49.28,49.29,49.08,49.1,49900.0,33.9336,33.9405,33.7959,33.8097,49900.0
2006-06-28 12:45:00,49.1,49.15,49.0,49.03,66700.0,33.8097,33.8441,33.7408,33.7615,66700.0
2006-06-28 12:50:00,49.03,49.12,48.95,49.12,85900.0,33.7615,33.8234,33.7064,33.8234,85900.0
2006-06-28 12:55:00,49.11,49.13,49.06,49.07,34800.0,33.8165,33.8303,33.7821,33.789,34800.0
2006-06-28 13:00:00,49.06,49.09,49.0,49.01,52000.0,33.7821,33.8028,33.7408,33.7477,52000.0
2006-06-28 13:05:00,49.01,49.03,48.95,48.95,44300.0,33.7477,33.7615,33.7064,33.7064,44300.0
2006-06-28 13:10:00,48.95,48.98,48.93,48.95,46200.0,33.7064,33.727,33.6926,33.7064,46200.0
2006-06-28 13:15:00,48.95,48.98,48.93,48.94,67400.0,33.7064,33.727,33.6926,33.6995,67400.0
2006-06-28 13:20:00,48.94,48.95,48.87,48.87,32200.0,33.6995,33.7064,33.6513,33.6513,32200.0
2006-06-28 13:25:00,48.87,48.9,48.81,48.83,36400.0,33.6513,33.6719,33.61,33.6237,36400.0
2006-06-28 13:30:00,48.83,48.87,48.7,48.72,30700.0,33.6237,33.6513,33.5342,33.548,30700.0
2006-06-28 13:35:00,48.71,48.71,48.6,48.63,49000.0,33.5411,33.5411,33.4654,33.486,49000.0
2006-06-28 13:40:00,48.64,48.7,48.62,48.69,33600.0,33.4929,33.5342,33.4791,33.5273,33600.0
2006-06-28 13:45:00,48.7,48.87,48.7,48.84,56200.0,33.5342,33.6513,33.5342,33.6306,56200.0
2006-06-28 13:50:00,48.83,48.86,48.77,48.82,34700.0,33.6237,33.6444,33.5824,33.6168,34700.0
2006-06-28 13:55:00,48.81,48.87,48.78,48.87,29800.0,33.61,33.6513,33.5893,33.6513,29800.0
2006-06-28 14:00:00,48.84,48.95,48.82,48.91,35000.0,33.6306,33.7064,33.6168,33.6788,35000.0
2006-06-28 14:05:00,48.9,48.93,48.86,48.88,32600.0,33.6719,33.6926,33.6444,33.6582,32600.0
2006-06-28 14:10:00,48.89,48.95,48.88,48.95,17900.0,33.665,33.7064,33.6582,33.7064,17900.0
2006-06-28 14:15:00,48.96,49.03,48.91,48.95,39300.0,33.7133,33.7615,33.6788,33.7064,39300.0
2006-06-28 14:20:00,48.95,49.01,48.94,48.98,25500.0,33.7064,33.7477,33.6995,33.727,25500.0
2006-06-28 14:25:00,48.97,49.0,48.93,48.98,36800.0,33.7201,33.7408,33.6926,33.727,36800.0
2006-06-28 14:30:00,48.98,49.09,48.97,49.06,45200.0,33.727,33.8028,33.7201,33.7821,45200.0
2006-06-28 14:35:00,49.06,49.09,49.01,49.04,35800.0,33.7821,33.8028,33.7477,33.7683,35800.0
2006-06-28 14:40:00,49.04,49.07,48.97,49.07,81500.0,33.7683,33.789,33.7201,33.789,81500.0
2006-06-28 14:45:00,49.07,49.13,48.95,48.98,94600.0,33.789,33.8303,33.7064,33.727,94600.0
2006-06-28 14:50:00,49.0,49.05,48.95,49.0,76200.0,33.7408,33.7752,33.7064,33.7408,76200.0
2006-06-28 14:55:00,48.98,49.01,48.86,48.88,131100.0,33.727,33.7477,33.6444,33.6582,131100.0
2006-06-28 15:00:00,48.89,48.97,48.87,48.97,64700.0,33.665,33.7201,33.6513,33.7201,64700.0
2006-06-28 15:05:00,48.96,49.03,48.95,48.97,63000.0,33.7133,33.7615,33.7064,33.7201,63000.0
2006-06-28 15:10:00,48.98,49.13,48.98,49.12,31800.0,33.727,33.8303,33.727,33.8234,31800.0
2006-06-28 15:15:00,49.12,49.14,48.99,49.02,47200.0,33.8234,33.8372,33.7339,33.7546,47200.0
2006-06-28 15:20:00,49.01,49.12,49.01,49.12,32900.0,33.7477,33.8234,33.7477,33.8234,32900.0
2006-06-28 15:25:00,49.12,49.17,49.09,49.17,41000.0,33.8234,33.8579,33.8028,33.8579,41000.0
2006-06-28 15:30:00,49.16,49.24,49.16,49.23,85700.0,33.851,33.9061,33.851,33.8992,85700.0
2006-06-28 15:35:00,49.23,49.25,49.17,49.23,115200.0,33.8992,33.9129,33.8579,33.8992,115200.0
2006-06-28 15:40:00,49.23,49.27,49.16,49.26,95300.0,33.8992,33.9267,33.851,33.9198,95300.0
2006-06-28 15:45:00,49.26,49.26,49.2,49.2,130700.0,33.9198,33.9198,33.8785,33.8785,130700.0
2006-06-28 15:50:00,49.2,49.22,49.15,49.16,140700.0,33.8785,33.8923,33.8441,33.851,140700.0
2006-06-28 15:55:00,49.15,49.22,49.15,49.22,185600.0,33.8441,33.8923,33.8441,33.8923,185600.0
2006-06-29 09:30:00,49.65,49.85,49.62,49.68,107800.0,34.1884,34.3261,34.1677,34.209,107800.0
2006-06-29 09:35:00,49.67,49.8,49.61,49.77,77300.0,34.2021,34.2917,34.1608,34.271,77300.0
2006-06-29 09:40:00,49.75,50.0,49.75,49.95,180300.0,34.2572,34.4294,34.2572,34.395,180300.0
2006-06-29 09:45:00,49.94,50.11,49.94,49.97,113000.0,34.3881,34.5051,34.3881,34.4087,113000.0
2006-06-29 09:50:00,49.96,50.11,49.96,50.0,155900.0,34.4018,34.5051,34.4018,34.4294,155900.0
2006-06-29 09:55:00,49.99,50.06,49.9,50.05,138500.0,34.4225,34.4707,34.3605,34.4638,138500.0
2006-06-29 10:00:00,50.05,50.1,49.93,49.96,108800.0,34.4638,34.4982,34.3812,34.4018,108800.0
2006-06-29 10:05:00,49.97,50.02,49.91,50.01,59200.0,34.4087,34.4432,34.3674,34.4363,59200.0
2006-06-29 10:10:00,50.02,50.03,49.92,50.01,75400.0,34.4432,34.45,34.3743,34.4363,75400.0
2006-06-29 10:15:00,50.02,50.04,49.92,49.96,93100.0,34.4432,34.4569,34.3743,34.4018,93100.0
2006-06-29 10:20:00,49.94,50.04,49.87,50.04,61300.0,34.3881,34.4569,34.3399,34.4569,61300.0
2006-06-29 10:25:00,50.04,50.14,49.94,50.13,105900.0,34.4569,34.5258,34.3881,34.5189,105900.0
2006-06-29 10:30:00,50.13,50.17,49.94,49.99,106400.0,34.5189,34.5464,34.3881,34.4225,106400.0
2006-06-29 10:35:00,50.0,50.16,50.0,50.14,60600.0,34.4294,34.5396,34.4294,34.5258,60600.0
2006-06-29 10:40:00,50.17,50.17,50.0,50.04,54400.0,34.5464,34.5464,34.4294,34.4569,54400.0
2006-06-29 10:45:00,50.04,50.13,50.01,50.08,127100.0,34.4569,34.5189,34.4363,34.4845,127100.0
2006-06-29 10:50:00,50.08,50.15,50.03,50.1,102000.0,34.4845,34.5327,34.45,34.4982,102000.0
2006-06-29 10:55:00,50.11,50.2,50.05,50.19,122800.0,34.5051,34.5671,34.4638,34.5602,122800.0
2006-06-29 11:00:00,50.2,50.31,50.18,50.27,135500.0,34.5671,34.6428,34.5533,34.6153,135500.0
2006-06-29 11:05:00,50.28,50.64,50.27,50.57,239600.0,34.6222,34.8701,34.6153,34.8219,239600.0
2006-06-29 11:10:00,50.56,50.62,50.48,50.61,162300.0,34.815,34.8563,34.7599,34.8494,162300.0
2006-06-29 11:15:00,50.62,50.66,50.55,50.59,77500.0,34.8563,34.8838,34.8081,34.8356,77500.0
2006-06-29 11:20:00,50.6,50.62,50.51,50.51,68200.0,34.8425,34.8563,34.7806,34.7806,68200.0
2006-06-29 11:25:00,50.5,50.5,50.4,50.41,86800.0,34.7737,34.7737,34.7048,34.7117,86800.0
2006-06-29 11:30:00,50.43,50.46,50.36,50.44,64800.0,34.7255,34.7461,34.6773,34.7324,64800.0
2006-06-29 11:35:00,50.44,50.48,50.35,50.41,52100.0,34.7324,34.7599,34.6704,34.7117,52100.0
2006-06-29 11:40:00,50.39,50.41,50.26,50.27,50700.0,34.6979,34.7117,34.6084,34.6153,50700.0
2006-06-29 11:45:00,50.27,50.37,50.22,50.33,60800.0,34.6153,34.6842,34.5809,34.6566,60800.0
2006-06-29 11:50:00,50.34,50.4,50.26,50.28,57500.0,34.6635,34.7048,34.6084,34.6222,57500.0
2006-06-29 11:55:00,50.27,50.29,50.23,50.25,36400.0,34.6153,34.6291,34.5878,34.6015,36400.0
2006-06-29 12:00:00,50.25,50.31,50.17,50.31,90900.0,34.6015,34.6428,34.5464,34.6428,90900.0
2006-06-29 12:05:00,50.31,50.33,50.28,50.28,35000.0,34.6428,34.6566,34.6222,34.6222,35000.0
2006-06-29 12:10:00,50.27,50.43,50.27,50.43,60600.0,34.6153,34.7255,34.6153,34.7255,60600.0
2006-06-29 12:15:00,50.43,50.6,50.39,50.59,53700.0,34.7255,34.8425,34.6979,34.8356,53700.0
2006-06-29 12:20:00,50.58,50.61,50.51,50.53,34500.0,34.8288,34.8494,34.7806,34.7943,34500.0
2006-06-29 12:25:00,50.54,50.56,50.46,50.46,22400.0,34.8012,34.815,34.7461,34.7461,22400.0
2006-06-29 12:30:00,50.48,50.5,50.41,50.43,31700.0,34.7599,34.7737,34.7117,34.7255,31700.0
2006-06-29 12:35:00,50.42,50.45,50.37,50.38,24800.0,34.7186,34.7392,34.6842,34.691,24800.0
2006-06-29 12:40:00,50.38,50.4,50.35,50.36,27200.0,34.691,34.7048,34.6704,34.6773,27200.0
2006-06-29 12:45:00,50.35,50.37,50.2,50.21,29800.0,34.6704,34.6842,34.5671,34.574,29800.0
2006-06-29 12:50:00,50.2,50.3,50.14,50.25,61600.0,34.5671,34.636,34.5258,34.6015,61600.0
2006-06-29 12:55:00,50.27,50.34,50.26,50.34,29600.0,34.6153,34.6635,34.6084,34.6635,29600.0
2006-06-29 13:00:00,50.34,50.38,50.28,50.37,29400.0,34.6635,34.691,34.6222,34.6842,29400.0
2006-06-29 13:05:00,50.36,50.39,50.28,50.39,29200.0,34.6773,34.6979,34.6222,34.6979,29200.0
2006-06-29 13:10:00,50.39,50.47,50.39,50.44,36700.0,34.6979,34.753,34.6979,34.7324,36700.0
2006-06-29 13:15:00,50.44,50.46,50.41,50.44,24200.0,34.7324,34.7461,34.7117,34.7324,24200.0
2006-06-29 13:20:00,50.45,50.48,50.42,50.46,26700.0,34.7392,34.7599,34.7186,34.7461,26700.0
2006-06-29 13:25:00,50.46,50.5,50.44,50.5,45600.0,34.7461,34.7737,34.7324,34.7737,45600.0
2006-06-29 13:30:00,50.5,50.54,50.49,50.5,29100.0,34.7737,34.8012,34.7668,34.7737,29100.0
2006-06-29 13:35:00,50.5,50.55,50.46,50.55,46400.0,34.7737,34.8081,34.7461,34.8081,46400.0
2006-06-29 13:40:00,50.55,50.58,50.52,50.55,49100.0,34.8081,34.8288,34.7874,34.8081,49100.0
2006-06-29 13:45:00,50.54,50.55,50.43,50.43,20300.0,34.8012,34.8081,34.7255,34.7255,20300.0
2006-06-29 13:50:00,50.44,50.54,50.43,50.45,25300.0,34.7324,34.8012,34.7255,34.7392,25300.0
2006-06-29 13:55:00,50.45,50.5,50.43,50.46,31900.0,34.7392,34.7737,34.7255,34.7461,31900.0
2006-06-29 14:00:00,50.47,50.55,50.45,50.46,42800.0,34.753,34.8081,34.7392,34.7461,42800.0
2006-06-29 14:05:00,50.48,50.57,50.45,50.49,30600.0,34.7599,34.8219,34.7392,34.7668,30600.0
2006-06-29 14:10:00,50.49,50.54,50.41,50.54,40000.0,34.7668,34.8012,34.7117,34.8012,40000.0
2006-06-29 14:15:00,50.49,50.94,50.4,50.92,134600.0,34.7668,35.0767,34.7048,35.0629,134600.0
2006-06-29 14:20:00,50.92,51.25,50.89,51.11,190200.0,35.0629,35.2901,35.0422,35.1937,190200.0
2006-06-29 14:25:00,51.14,51.16,50.9,50.92,269400.0,35.2144,35.2281,35.0491,35.0629,269400.0
2006-06-29 14:30:00,50.93,50.93,50.75,50.78,141900.0,35.0698,35.0698,34.9458,34.9665,141900.0
2006-06-29 14:35:00,50.76,51.01,50.76,50.95,157000.0,34.9527,35.1249,34.9527,35.0835,157000.0
2006-06-29 14:40:00,50.96,51.24,50.93,51.23,133800.0,35.0904,35.2832,35.0698,35.2763,133800.0
2006-06-29 14:45:00,51.23,51.35,51.19,51.34,171200.0,35.2763,35.359,35.2488,35.3521,171200.0
2006-06-29 14:50:00,51.32,51.38,51.32,51.32,102800.0,35.3383,35.3796,35.3383,35.3383,102800.0
2006-06-29 14:55:00,51.32,51.38,51.24,51.28,112000.0,35.3383,35.3796,35.2832,35.3108,112000.0
2006-06-29 15:00:00,51.27,51.51,51.24,51.51,120300.0,35.3039,35.4691,35.2832,35.4691,120300.0
2006-06-29 15:05:00,51.52,51.99,51.5,51.99,192900.0,35.476,35.7997,35.4623,35.7997,192900.0
2006-06-29 15:10:00,51.99,52.5,51.98,52.1,383100.0,35.7997,36.1509,35.7928,35.8754,383100.0
2006-06-29 15:15:00,52.08,52.15,52.0,52.11,217200.0,35.8616,35.9098,35.8066,35.8823,217200.0
2006-06-29 15:20:00,52.1,52.13,52.0,52.1,140700.0,35.8754,35.8961,35.8066,35.8754,140700.0
2006-06-29 15:25:00,52.11,52.3,52.08,52.26,209700.0,35.8823,36.0131,35.8616,35.9856,209700.0
2006-06-29 15:30:00,52.25,52.26,52.07,52.18,150300.0,35.9787,35.9856,35.8548,35.9305,150300.0
2006-06-29 15:35:00,52.16,52.19,51.96,51.96,130200.0,35.9167,35.9374,35.779,35.779,130200.0
2006-06-29 15:40:00,51.96,52.04,51.95,51.99,184600.0,35.779,35.8341,35.7721,35.7997,184600.0
2006-06-29 15:45:00,51.99,52.26,51.98,52.2,311900.0,35.7997,35.9856,35.7928,35.9443,311900.0
2006-06-29 15:50:00,52.2,52.24,52.04,52.15,280200.0,35.9443,35.9718,35.8341,35.9098,280200.0
2006-06-29 15:55:00,52.16,52.2,52.1,52.2,291100.0,35.9167,35.9443,35.8754,35.9443,291100.0
2006-06-30 09:30:00,53.29,53.4,53.13,53.37,482500.0,36.6948,36.7706,36.5847,36.7499,482500.0
2006-06-30 09:35:00,53.3,53.55,53.15,53.17,208000.0,36.7017,36.8739,36.5984,36.6122,208000.0
2006-06-30 09:40:00,53.17,53.25,53.02,53.02,236500.0,36.6122,36.6673,36.5089,36.5089,236500.0
2006-06-30 09:45:00,53.04,53.04,52.75,52.91,176400.0,36.5227,36.5227,36.323,36.4332,176400.0
2006-06-30 09:50:00,52.92,53.0,52.84,52.88,146300.0,36.4401,36.4951,36.385,36.4125,146300.0
2006-06-30 09:55:00,52.9,53.05,52.88,52.99,160500.0,36.4263,36.5296,36.4125,36.4883,160500.0
2006-06-30 10:00:00,52.99,53.2,52.85,53.13,117400.0,36.4883,36.6329,36.3919,36.5847,117400.0
2006-06-30 10:05:00,53.13,53.13,52.83,52.86,75800.0,36.5847,36.5847,36.3781,36.3987,75800.0
2006-06-30 10:10:00,52.86,52.96,52.8,52.93,129000.0,36.3987,36.4676,36.3574,36.4469,129000.0
2006-06-30 10:15:00,52.94,52.99,52.8,52.86,75100.0,36.4538,36.4883,36.3574,36.3987,75100.0
2006-06-30 10:20:00,52.85,52.9,52.8,52.87,100600.0,36.3919,36.4263,36.3574,36.4056,100600.0
2006-06-30 10:25:00,52.9,53.04,52.9,53.0,236500.0,36.4263,36.5227,36.4263,36.4951,236500.0
2006-06-30 10:30:00,53.01,53.01,52.88,52.93,82000.0,36.502,36.502,36.4125,36.4469,82000.0
2006-06-30 10:35:00,52.93,53.17,52.9,53.12,108900.0,36.4469,36.6122,36.4263,36.5778,108900.0
2006-06-30 10:40:00,53.11,53.26,53.07,53.26,89300.0,36.5709,36.6742,36.5433,36.6742,89300.0
2006-06-30 10:45:00,53.25,53.26,53.07,53.09,114000.0,36.6673,36.6742,36.5433,36.5571,114000.0
2006-06-30 10:50:00,53.1,53.19,53.09,53.16,37700.0,36.564,36.626,36.5571,36.6053,37700.0
2006-06-30 10:55:00,53.16,53.26,53.14,53.19,68700.0,36.6053,36.6742,36.5915,36.626,68700.0
2006-06-30 11:00:00,53.2,53.25,53.13,53.24,48600.0,36.6329,36.6673,36.5847,36.6604,48600.0
2006-06-30 11:05:00,53.25,53.44,53.23,53.36,163300.0,36.6673,36.7981,36.6535,36.743,163300.0
2006-06-30 11:10:00,53.33,53.48,53.31,53.48,72100.0,36.7224,36.8257,36.7086,36.8257,72100.0
2006-06-30 11:15:00,53.48,53.67,53.47,53.52,112700.0,36.8257,36.9565,36.8188,36.8532,112700.0
2006-06-30 11:20:00,53.52,53.52,53.42,53.45,100500.0,36.8532,36.8532,36.7844,36.805,100500.0
2006-06-30 11:25:00,53.45,53.49,53.39,53.41,46000.0,36.805,36.8326,36.7637,36.7775,46000.0
2006-06-30 11:30:00,53.4,53.4,53.21,53.28,53900.0,36.7706,36.7706,36.6397,36.6879,53900.0
2006-06-30 11:35:00,53.28,53.32,53.19,53.25,56500.0,36.6879,36.7155,36.626,36.6673,56500.0
2006-06-30 11:40:00,53.25,53.3,53.2,53.25,35400.0,36.6673,36.7017,36.6329,36.6673,35400.0
2006-06-30 11:45:00,53.25,53.38,53.25,53.3,51700.0,36.6673,36.7568,36.6673,36.7017,51700.0
2006-06-30 11:50:00,53.31,53.38,53.24,53.37,29100.0,36.7086,36.7568,36.6604,36.7499,29100.0
2006-06-30 11:55:00,53.39,53.4,53.35,53.37,27200.0,36.7637,36.7706,36.7361,36.7499,27200.0
2006-06-30 12:00:00,53.38,53.43,53.37,53.43,27900.0,36.7568,36.7912,36.7499,36.7912,27900.0
2006-06-30 12:05:00,53.43,53.47,53.34,53.47,39000.0,36.7912,36.8188,36.7293,36.8188,39000.0
2006-06-30 12:10:00,53.47,53.47,53.34,53.36,19400.0,36.8188,36.8188,36.7293,36.743,19400.0
2006-06-30 12:15:00,53.36,53.37,53.2,53.22,41200.0,36.743,36.7499,36.6329,36.6466,41200.0
2006-06-30 12:20:00,53.22,53.31,53.2,53.29,35500.0,36.6466,36.7086,36.6329,36.6948,35500.0
2006-06-30 12:25:00,53.27,53.35,53.18,53.33,26800.0,36.6811,36.7361,36.6191,36.7224,26800.0
2006-06-30 12:30:00,53.32,53.32,53.23,53.27,22700.0,36.7155,36.7155,36.6535,36.6811,22700.0
2006-06-30 12:35:00,53.27,53.29,53.25,53.25,17200.0,36.6811,36.6948,36.6673,36.6673,17200.0
2006-06-30 12:40:00,53.25,53.28,53.23,53.27,23700.0,36.6673,36.6879,36.6535,36.6811,23700.0
2006-06-30 12:45:00,53.27,53.27,53.18,53.19,38300.0,36.6811,36.6811,36.6191,36.626,38300.0
2006-06-30 12:50:00,53.16,53.19,53.14,53.18,22200.0,36.6053,36.626,36.5915,36.6191,22200.0
2006-06-30 12:55:00,53.18,53.18,53.07,53.1,23200.0,36.6191,36.6191,36.5433,36.564,23200.0
2006-06-30 13:00:00,53.09,53.09,53.0,53.04,20000.0,36.5571,36.5571,36.4951,36.5227,20000.0
2006-06-30 13:05:00,53.07,53.15,53.07,53.13,38600.0,36.5433,36.5984,36.5433,36.5847,38600.0
2006-06-30 13:10:00,53.13,53.24,53.13,53.23,34800.0,36.5847,36.6604,36.5847,36.6535,34800.0
2006-06-30 13:15:00,53.23,53.27,53.2,53.24,38800.0,36.6535,36.6811,36.6329,36.6604,38800.0
2006-06-30 13:20:00,53.22,53.28,53.19,53.23,25000.0,36.6466,36.6879,36.626,36.6535,25000.0
2006-06-30 13:25:00,53.21,53.22,53.13,53.13,12600.0,36.6397,36.6466,36.5847,36.5847,12600.0
2006-06-30 13:30:00,53.13,53.14,53.06,53.06,29100.0,36.5847,36.5915,36.5365,36.5365,29100.0
2006-06-30 13:35:00,53.06,53.06,52.93,52.95,55300.0,36.5365,36.5365,36.4469,36.4607,55300.0
2006-06-30 13:40:00,52.95,52.96,52.9,52.91,35100.0,36.4607,36.4676,36.4263,36.4332,35100.0
2006-06-30 13:45:00,52.92,52.93,52.88,52.88,37500.0,36.4401,36.4469,36.4125,36.4125,37500.0
2006-06-30 13:50:00,52.89,52.99,52.88,52.98,67500.0,36.4194,36.4883,36.4125,36.4814,67500.0
2006-06-30 13:55:00,52.98,53.02,52.88,53.01,72300.0,36.4814,36.5089,36.4125,36.502,72300.0
2006-06-30 14:00:00,53.02,53.08,52.98,52.98,41100.0,36.5089,36.5502,36.4814,36.4814,41100.0
2006-06-30 14:05:00,52.98,53.06,52.96,53.04,50700.0,36.4814,36.5365,36.4676,36.5227,50700.0
2006-06-30 14:10:00,53.05,53.08,53.04,53.06,31200.0,36.5296,36.5502,36.5227,36.5365,31200.0
2006-06-30 14:15:00,53.05,53.05,52.95,52.95,24800.0,36.5296,36.5296,36.4607,36.4607,24800.0
2006-06-30 14:20:00,52.95,53.0,52.92,53.0,39300.0,36.4607,36.4951,36.4401,36.4951,39300.0
2006-06-30 14:25:00,53.0,53.0,52.93,52.98,43100.0,36.4951,36.4951,36.4469,36.4814,43100.0
2006-06-30 14:30:00,52.98,52.98,52.96,52.97,24800.0,36.4814,36.4814,36.4676,36.4745,24800.0
2006-06-30 14:35:00,52.97,53.0,52.96,52.97,37300.0,36.4745,36.4951,36.4676,36.4745,37300.0
2006-06-30 14:40:00,52.98,53.0,52.97,53.0,38300.0,36.4814,36.4951,36.4745,36.4951,38300.0
2006-06-30 14:45:00,53.0,53.12,53.0,53.09,40300.0,36.4951,36.5778,36.4951,36.5571,40300.0
2006-06-30 14:50:00,53.1,53.13,53.08,53.13,57200.0,36.564,36.5847,36.5502,36.5847,57200.0
2006-06-30 14:55:00,53.13,53.19,53.12,53.14,43800.0,36.5847,36.626,36.5778,36.5915,43800.0
2006-06-30 15:00:00,53.14,53.19,53.12,53.15,28900.0,36.5915,36.626,36.5778,36.5984,28900.0
2006-06-30 15:05:00,53.15,53.16,53.13,53.14,34500.0,36.5984,36.6053,36.5847,36.5915,34500.0
2006-06-30 15:10:00,53.14,53.17,53.01,53.09,58200.0,36.5915,36.6122,36.502,36.5571,58200.0
2006-06-30 15:15:00,53.01,53.06,52.99,53.01,41700.0,36.502,36.5365,36.4883,36.502,41700.0
2006-06-30 15:20:00,53.0,53.03,52.98,53.01,39900.0,36.4951,36.5158,36.4814,36.502,39900.0
2006-06-30 15:25:00,53.01,53.02,52.98,52.98,24900.0,36.502,36.5089,36.4814,36.4814,24900.0
2006-06-30 15:30:00,52.98,53.0,52.89,52.89,37000.0,36.4814,36.4951,36.4194,36.4194,37000.0
2006-06-30 15:35:00,52.9,52.98,52.89,52.95,34900.0,36.4263,36.4814,36.4194,36.4607,34900.0
2006-06-30 15:40:00,52.96,53.0,52.93,52.94,55900.0,36.4676,36.4951,36.4469,36.4538,55900.0
2006-06-30 15:45:00,52.94,53.04,52.93,52.95,83700.0,36.4538,36.5227,36.4469,36.4607,83700.0
2006-06-30 15:50:00,52.95,53.03,52.93,53.0,112100.0,36.4607,36.5158,36.4469,36.4951,112100.0
2006-06-30 15:55:00,53.0,53.0,52.93,52.93,108100.0,36.4951,36.4951,36.4469,36.4469,108100.0
2006-07-03 09:30:00,54.47,54.47,54.47,54.47,100.0,37.5074,37.5074,37.5074,37.5074,100.0
2006-07-03 09:35:00,54.65,54.71,54.56,54.56,523600.0,37.6313,37.6726,37.5693,37.5693,523600.0
2006-07-03 09:40:00,54.57,54.61,54.49,54.5,369000.0,37.5762,37.6038,37.5211,37.528,369000.0
2006-07-03 09:45:00,54.5,54.7,54.48,54.64,250900.0,37.528,37.6657,37.5143,37.6244,250900.0
2006-07-03 09:50:00,54.64,54.79,54.59,54.75,190600.0,37.6244,37.7277,37.59,37.7002,190600.0
2006-07-03 09:55:00,54.75,54.93,54.75,54.85,189700.0,37.7002,37.8241,37.7002,37.769,189700.0
2006-07-03 10:00:00,54.86,54.94,54.81,54.86,113900.0,37.7759,37.831,37.7415,37.7759,113900.0
2006-07-03 10:05:00,54.86,54.94,54.85,54.9,101700.0,37.7759,37.831,37.769,37.8035,101700.0
2006-07-03 10:10:00,54.9,54.93,54.86,54.92,98900.0,37.8035,37.8241,37.7759,37.8172,98900.0
2006-07-03 10:15:00,54.91,55.05,54.91,54.97,149600.0,37.8103,37.9067,37.8103,37.8517,149600.0
2006-07-03 10:20:00,54.96,55.03,54.9,54.91,110300.0,37.8448,37.893,37.8035,37.8103,110300.0
2006-07-03 10:25:00,54.91,54.91,54.8,54.81,108400.0,37.8103,37.8103,37.7346,37.7415,108400.0
2006-07-03 10:30:00,54.81,54.85,54.72,54.73,129500.0,37.7415,37.769,37.6795,37.6864,129500.0
2006-07-03 10:35:00,54.73,54.97,54.72,54.9,132000.0,37.6864,37.8517,37.6795,37.8035,132000.0
2006-07-03 10:40:00,54.9,55.11,54.89,55.1,148300.0,37.8035,37.9481,37.7966,37.9412,148300.0
2006-07-03 10:45:00,55.1,55.1,54.85,54.9,154400.0,37.9412,37.9412,37.769,37.8035,154400.0
2006-07-03 10:50:00,54.91,54.99,54.9,54.98,52600.0,37.8103,37.8654,37.8035,37.8585,52600.0
2006-07-03 10:55:00,54.98,55.12,54.97,55.05,102600.0,37.8585,37.9549,37.8517,37.9067,102600.0
2006-07-03 11:00:00,55.05,55.08,55.01,55.06,87400.0,37.9067,37.9274,37.8792,37.9136,87400.0
2006-07-03 11:05:00,55.06,55.07,54.99,55.0,75000.0,37.9136,37.9205,37.8654,37.8723,75000.0
2006-07-03 11:10:00,55.0,55.05,54.98,55.03,133300.0,37.8723,37.9067,37.8585,37.893,133300.0
2006-07-03 11:15:00,55.04,55.1,55.01,55.09,75800.0,37.8999,37.9412,37.8792,37.9343,75800.0
2006-07-03 11:20:00,55.08,55.25,55.06,55.13,123500.0,37.9274,38.0445,37.9136,37.9618,123500.0
2006-07-03 11:25:00,55.12,55.21,55.11,55.21,67500.0,37.9549,38.0169,37.9481,38.0169,67500.0
2006-07-03 11:30:00,55.2,55.2,55.1,55.11,52100.0,38.01,38.01,37.9412,37.9481,52100.0
2006-07-03 11:35:00,55.11,55.19,55.1,55.16,47000.0,37.9481,38.0032,37.9412,37.9825,47000.0
2006-07-03 11:40:00,55.14,55.17,55.08,55.11,63100.0,37.9687,37.9894,37.9274,37.9481,63100.0
2006-07-03 11:45:00,55.12,55.2,55.11,55.19,42100.0,37.9549,38.01,37.9481,38.0032,42100.0
2006-07-03 11:50:00,55.19,55.21,55.16,55.17,64600.0,38.0032,38.0169,37.9825,37.9894,64600.0
2006-07-03 11:55:00,55.16,55.27,55.15,55.23,80100.0,37.9825,38.0582,37.9756,38.0307,80100.0
2006-07-03 12:00:00,55.24,55.35,55.24,55.33,116500.0,38.0376,38.1133,38.0376,38.0996,116500.0
2006-07-03 12:05:00,55.34,55.38,55.31,55.35,73100.0,38.1064,38.134,38.0858,38.1133,73100.0
2006-07-03 12:10:00,55.36,55.41,55.34,55.39,65300.0,38.1202,38.1546,38.1064,38.1409,65300.0
2006-07-03 12:15:00,55.4,55.41,55.35,55.38,104400.0,38.1478,38.1546,38.1133,38.134,104400.0
2006-07-03 12:20:00,55.38,55.4,55.35,55.39,87100.0,38.134,38.1478,38.1133,38.1409,87100.0
2006-07-03 12:25:00,55.37,55.4,55.35,55.37,58600.0,38.1271,38.1478,38.1133,38.1271,58600.0
2006-07-03 12:30:00,55.37,55.47,55.37,55.45,143400.0,38.1271,38.196,38.1271,38.1822,143400.0
2006-07-03 12:35:00,55.44,55.49,55.4,55.48,98800.0,38.1753,38.2097,38.1478,38.2028,98800.0
2006-07-03 12:40:00,55.47,55.48,55.28,55.3,147900.0,38.196,38.2028,38.0651,38.0789,147900.0
2006-07-03 12:45:00,55.28,55.36,55.26,55.33,160300.0,38.0651,38.1202,38.0514,38.0996,160300.0
2006-07-03 12:50:00,55.33,55.4,55.29,55.39,215900.0,38.0996,38.1478,38.072,38.1409,215900.0
2006-07-03 12:55:00,55.39,55.5,55.39,55.5,241200.0,38.1409,38.2166,38.1409,38.2166,241200.0
2006-07-03 13:00:00,55.5,55.52,55.22,55.22,90800.0,38.2166,38.2304,38.0238,38.0238,90800.0
2006-07-03 13:05:00,55.24,55.24,55.24,55.24,100.0,38.0376,38.0376,38.0376,38.0376,100.0
2006-07-03 13:10:00,55.24,55.24,55.24,55.24,0.0,38.0376,38.0376,38.0376,38.0376,0.0
2006-07-03 13:15:00,55.51,55.51,55.51,55.51,200.0,38.2235,38.2235,38.2235,38.2235,200.0
2006-07-03 13:20:00,55.51,55.51,55.51,55.51,0.0,38.2235,38.2235,38.2235,38.2235,0.0
2006-07-03 13:25:00,55.51,55.51,55.51,55.51,0.0,38.2235,38.2235,38.2235,38.2235,0.0
2006-07-03 13:30:00,55.51,55.51,55.51,55.51,0.0,38.2235,38.2235,38.2235,38.2235,0.0
2006-07-03 13:35:00,55.51,55.51,55.51,55.51,0.0,38.2235,38.2235,38.2235,38.2235,0.0
2006-07-03 13:40:00,55.54,55.6,55.49,55.6,3300.0,38.2442,38.2855,38.2097,38.2855,3300.0
2006-07-03 13:45:00,55.6,55.6,55.6,55.6,0.0,38.2855,38.2855,38.2855,38.2855,0.0
2006-07-03 13:50:00,55.6,55.6,55.6,55.6,0.0,38.2855,38.2855,38.2855,38.2855,0.0
2006-07-03 13:55:00,55.66,55.66,55.66,55.66,200.0,38.3268,38.3268,38.3268,38.3268,200.0
2006-07-03 14:00:00,55.66,55.66,55.66,55.66,100.0,38.3268,38.3268,38.3268,38.3268,100.0
2006-07-03 14:05:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:10:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:15:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:20:00,55.52,55.52,55.52,55.52,2000.0,38.2304,38.2304,38.2304,38.2304,2000.0
2006-07-03 14:25:00,55.52,55.52,55.52,55.52,0.0,38.2304,38.2304,38.2304,38.2304,0.0
2006-07-03 14:30:00,55.66,55.66,55.66,55.66,200.0,38.3268,38.3268,38.3268,38.3268,200.0
2006-07-03 14:35:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:40:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:45:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:50:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 14:55:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:00:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:05:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:10:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:15:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:20:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:25:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:30:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:35:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:40:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:45:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:50:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-03 15:55:00,55.66,55.66,55.66,55.66,0.0,38.3268,38.3268,38.3268,38.3268,0.0
2006-07-05 09:30:00,55.85,55.85,55.42,55.43,370800.0,38.4576,38.4576,38.1615,38.1684,370800.0
2006-07-05 09:35:00,55.43,55.48,55.25,55.28,219200.0,38.1684,38.2028,38.0445,38.0651,219200.0
2006-07-05 09:40:00,55.27,55.31,54.8,54.81,185900.0,38.0582,38.0858,37.7346,37.7415,185900.0
2006-07-05 09:45:00,54.8,55.13,54.8,54.94,161400.0,37.7346,37.9618,37.7346,37.831,161400.0
2006-07-05 09:50:00,54.94,54.95,54.81,54.85,133900.0,37.831,37.8379,37.7415,37.769,133900.0
2006-07-05 09:55:00,54.86,54.95,54.67,54.95,163800.0,37.7759,37.8379,37.6451,37.8379,163800.0
2006-07-05 10:00:00,54.93,55.0,54.73,54.74,204500.0,37.8241,37.8723,37.6864,37.6933,204500.0
2006-07-05 10:05:00,54.73,54.75,54.55,54.55,191400.0,37.6864,37.7002,37.5625,37.5625,191400.0
2006-07-05 10:10:00,54.55,54.65,54.47,54.56,160900.0,37.5625,37.6313,37.5074,37.5693,160900.0
2006-07-05 10:15:00,54.57,54.59,54.45,54.46,156400.0,37.5762,37.59,37.4936,37.5005,156400.0
2006-07-05 10:20:00,54.46,54.68,54.45,54.64,91700.0,37.5005,37.652,37.4936,37.6244,91700.0
2006-07-05 10:25:00,54.64,54.84,54.62,54.83,90200.0,37.6244,37.7621,37.6107,37.7553,90200.0
2006-07-05 10:30:00,54.81,54.87,54.7,54.71,97100.0,37.7415,37.7828,37.6657,37.6726,97100.0
2006-07-05 10:35:00,54.72,54.73,54.57,54.58,68400.0,37.6795,37.6864,37.5762,37.5831,68400.0
2006-07-05 10:40:00,54.58,54.64,54.52,54.55,146000.0,37.5831,37.6244,37.5418,37.5625,146000.0
2006-07-05 10:45:00,54.54,54.58,54.44,54.46,75300.0,37.5556,37.5831,37.4867,37.5005,75300.0
2006-07-05 10:50:00,54.46,54.59,54.45,54.58,62700.0,37.5005,37.59,37.4936,37.5831,62700.0
2006-07-05 10:55:00,54.57,54.58,54.47,54.52,70500.0,37.5762,37.5831,37.5074,37.5418,70500.0
2006-07-05 11:00:00,54.5,54.53,54.44,54.46,42600.0,37.528,37.5487,37.4867,37.5005,42600.0
2006-07-05 11:05:00,54.47,54.48,54.37,54.41,66500.0,37.5074,37.5143,37.4385,37.4661,66500.0
2006-07-05 11:10:00,54.41,54.59,54.4,54.56,65500.0,37.4661,37.59,37.4592,37.5693,65500.0
2006-07-05 11:15:00,54.55,54.56,54.5,54.53,77900.0,37.5625,37.5693,37.528,37.5487,77900.0
2006-07-05 11:20:00,54.53,54.56,54.5,54.52,60800.0,37.5487,37.5693,37.528,37.5418,60800.0
2006-07-05 11:25:00,54.51,54.65,54.51,54.55,70200.0,37.5349,37.6313,37.5349,37.5625,70200.0
2006-07-05 11:30:00,54.55,54.8,54.55,54.79,93800.0,37.5625,37.7346,37.5625,37.7277,93800.0
2006-07-05 11:35:00,54.78,55.04,54.77,55.03,79900.0,37.7208,37.8999,37.7139,37.893,79900.0
2006-07-05 11:40:00,55.04,55.18,54.93,54.94,140600.0,37.8999,37.9963,37.8241,37.831,140600.0
2006-07-05 11:45:00,54.94,55.1,54.92,55.08,77600.0,37.831,37.9412,37.8172,37.9274,77600.0
2006-07-05 11:50:00,55.06,55.1,54.96,55.03,50600.0,37.9136,37.9412,37.8448,37.893,50600.0
2006-07-05 11:55:00,55.04,55.2,55.04,55.19,103900.0,37.8999,38.01,37.8999,38.0032,103900.0
2006-07-05 12:00:00,55.2,55.23,55.16,55.16,98700.0,38.01,38.0307,37.9825,37.9825,98700.0
2006-07-05 12:05:00,55.16,55.16,55.06,55.09,74500.0,37.9825,37.9825,37.9136,37.9343,74500.0
2006-07-05 12:10:00,55.09,55.24,55.08,55.18,95800.0,37.9343,38.0376,37.9274,37.9963,95800.0
2006-07-05 12:15:00,55.18,55.23,55.17,55.18,56000.0,37.9963,38.0307,37.9894,37.9963,56000.0
2006-07-05 12:20:00,55.18,55.2,55.09,55.09,100800.0,37.9963,38.01,37.9343,37.9343,100800.0
2006-07-05 12:25:00,55.09,55.2,55.05,55.19,79200.0,37.9343,38.01,37.9067,38.0032,79200.0
2006-07-05 12:30:00,55.2,55.2,55.03,55.04,57100.0,38.01,38.01,37.893,37.8999,57100.0
2006-07-05 12:35:00,55.03,55.15,55.03,55.15,49800.0,37.893,37.9756,37.893,37.9756,49800.0
2006-07-05 12:40:00,55.13,55.15,55.11,55.15,36000.0,37.9618,37.9756,37.9481,37.9756,36000.0
2006-07-05 12:45:00,55.15,55.23,55.14,55.15,58500.0,37.9756,38.0307,37.9687,37.9756,58500.0
2006-07-05 12:50:00,55.21,55.24,55.15,55.21,65100.0,38.0169,38.0376,37.9756,38.0169,65100.0
2006-07-05 12:55:00,55.19,55.28,55.17,55.26,47400.0,38.0032,38.0651,37.9894,38.0514,47400.0
2006-07-05 13:00:00,55.26,55.45,55.22,55.41,90600.0,38.0514,38.1822,38.0238,38.1546,90600.0
2006-07-05 13:05:00,55.41,55.43,55.3,55.39,95400.0,38.1546,38.1684,38.0789,38.1409,95400.0
2006-07-05 13:10:00,55.39,55.59,55.37,55.56,112500.0,38.1409,38.2786,38.1271,38.2579,112500.0
2006-07-05 13:15:00,55.56,55.75,55.51,55.73,91700.0,38.2579,38.3888,38.2235,38.375,91700.0
2006-07-05 13:20:00,55.73,55.78,55.65,55.67,77700.0,38.375,38.4094,38.3199,38.3337,77700.0
2006-07-05 13:25:00,55.67,55.67,55.61,55.61,56900.0,38.3337,38.3337,38.2924,38.2924,56900.0
2006-07-05 13:30:00,55.62,55.72,55.61,55.69,83100.0,38.2992,38.3681,38.2924,38.3474,83100.0
2006-07-05 13:35:00,55.69,55.7,55.65,55.66,41400.0,38.3474,38.3543,38.3199,38.3268,41400.0
2006-07-05 13:40:00,55.67,55.68,55.62,55.64,62500.0,38.3337,38.3406,38.2992,38.313,62500.0
2006-07-05 13:45:00,55.64,55.64,55.52,55.56,72300.0,38.313,38.313,38.2304,38.2579,72300.0
2006-07-05 13:50:00,55.55,55.56,55.46,55.48,79800.0,38.251,38.2579,38.1891,38.2028,79800.0
2006-07-05 13:55:00,55.47,55.48,55.36,55.36,77100.0,38.196,38.2028,38.1202,38.1202,77100.0
2006-07-05 14:00:00,55.35,55.38,55.3,55.34,71000.0,38.1133,38.134,38.0789,38.1064,71000.0
2006-07-05 14:05:00,55.33,55.35,55.25,55.26,48200.0,38.0996,38.1133,38.0445,38.0514,48200.0
2006-07-05 14:10:00,55.26,55.27,55.02,55.04,67700.0,38.0514,38.0582,37.8861,37.8999,67700.0
2006-07-05 14:15:00,55.05,55.11,55.01,55.1,34300.0,37.9067,37.9481,37.8792,37.9412,34300.0
2006-07-05 14:20:00,55.04,55.16,55.04,55.1,63500.0,37.8999,37.9825,37.8999,37.9412,63500.0
2006-07-05 14:25:00,55.1,55.14,55.04,55.1,32600.0,37.9412,37.9687,37.8999,37.9412,32600.0
2006-07-05 14:30:00,55.13,55.23,55.1,55.2,42500.0,37.9618,38.0307,37.9412,38.01,42500.0
2006-07-05 14:35:00,55.21,55.44,55.21,55.29,84300.0,38.0169,38.1753,38.0169,38.072,84300.0
2006-07-05 14:40:00,55.28,55.34,55.2,55.26,55400.0,38.0651,38.1064,38.01,38.0514,55400.0
2006-07-05 14:45:00,55.26,55.26,55.1,55.1,55700.0,38.0514,38.0514,37.9412,37.9412,55700.0
2006-07-05 14:50:00,55.1,55.14,55.05,55.13,45800.0,37.9412,37.9687,37.9067,37.9618,45800.0
2006-07-05 14:55:00,55.13,55.16,55.09,55.14,34300.0,37.9618,37.9825,37.9343,37.9687,34300.0
2006-07-05 15:00:00,55.13,55.15,55.03,55.07,66000.0,37.9618,37.9756,37.893,37.9205,66000.0
2006-07-05 15:05:00,55.07,55.12,55.0,55.01,47000.0,37.9205,37.9549,37.8723,37.8792,47000.0
2006-07-05 15:10:00,55.01,55.05,54.91,54.93,57200.0,37.8792,37.9067,37.8103,37.8241,57200.0
2006-07-05 15:15:00,54.93,55.03,54.91,54.97,57500.0,37.8241,37.893,37.8103,37.8517,57500.0
2006-07-05 15:20:00,54.97,55.01,54.93,54.94,64200.0,37.8517,37.8792,37.8241,37.831,64200.0
2006-07-05 15:25:00,54.94,54.95,54.91,54.94,60900.0,37.831,37.8379,37.8103,37.831,60900.0
2006-07-05 15:30:00,54.94,55.0,54.9,54.94,62000.0,37.831,37.8723,37.8035,37.831,62000.0
2006-07-05 15:35:00,54.93,54.97,54.91,54.92,80600.0,37.8241,37.8517,37.8103,37.8172,80600.0
2006-07-05 15:40:00,54.92,54.95,54.86,54.93,110300.0,37.8172,37.8379,37.7759,37.8241,110300.0
2006-07-05 15:45:00,54.94,55.13,54.92,55.09,99500.0,37.831,37.9618,37.8172,37.9343,99500.0
2006-07-05 15:50:00,55.08,55.18,55.06,55.15,135900.0,37.9274,37.9963,37.9136,37.9756,135900.0
2006-07-05 15:55:00,55.15,55.18,55.1,55.1,209100.0,37.9756,37.9963,37.9412,37.9412,209100.0
2006-07-06 09:30:00,55.1,55.3,54.93,54.95,157000.0,37.9412,38.0789,37.8241,37.8379,157000.0
2006-07-06 09:35:00,54.97,55.01,54.75,54.82,134700.0,37.8517,37.8792,37.7002,37.7484,134700.0
2006-07-06 09:40:00,54.83,54.9,54.55,54.62,115800.0,37.7553,37.8035,37.5625,37.6107,115800.0
2006-07-06 09:45:00,54.61,54.73,54.5,54.62,132400.0,37.6038,37.6864,37.528,37.6107,132400.0
2006-07-06 09:50:00,54.65,54.99,54.65,54.95,106900.0,37.6313,37.8654,37.6313,37.8379,106900.0
2006-07-06 09:55:00,54.94,55.18,54.94,55.16,137200.0,37.831,37.9963,37.831,37.9825,137200.0
2006-07-06 10:00:00,55.16,55.48,55.11,55.29,113700.0,37.9825,38.2028,37.9481,38.072,113700.0
2006-07-06 10:05:00,55.28,55.28,55.04,55.22,118700.0,38.0651,38.0651,37.8999,38.0238,118700.0
2006-07-06 10:10:00,55.23,55.32,55.1,55.13,133900.0,38.0307,38.0927,37.9412,37.9618,133900.0
2006-07-06 10:15:00,55.14,55.22,55.1,55.19,71300.0,37.9687,38.0238,37.9412,38.0032,71300.0
2006-07-06 10:20:00,55.17,55.3,55.14,55.21,123700.0,37.9894,38.0789,37.9687,38.0169,123700.0
2006-07-06 10:25:00,55.18,55.23,55.11,55.11,55300.0,37.9963,38.0307,37.9481,37.9481,55300.0
2006-07-06 10:30:00,55.12,55.22,54.86,54.9,122600.0,37.9549,38.0238,37.7759,37.8035,122600.0
2006-07-06 10:35:00,54.88,55.08,54.86,55.01,153400.0,37.7897,37.9274,37.7759,37.8792,153400.0
2006-07-06 10:40:00,55.06,55.12,55.01,55.08,107800.0,37.9136,37.9549,37.8792,37.9274,107800.0
2006-07-06 10:45:00,55.07,55.13,54.94,54.96,137400.0,37.9205,37.9618,37.831,37.8448,137400.0
2006-07-06 10:50:00,54.95,55.04,54.89,54.89,100400.0,37.8379,37.8999,37.7966,37.7966,100400.0
2006-07-06 10:55:00,54.89,55.06,54.88,55.02,64600.0,37.7966,37.9136,37.7897,37.8861,64600.0
2006-07-06 11:00:00,55.02,55.09,55.01,55.08,66200.0,37.8861,37.9343,37.8792,37.9274,66200.0
2006-07-06 11:05:00,55.08,55.08,54.97,55.03,63800.0,37.9274,37.9274,37.8517,37.893,63800.0
2006-07-06 11:10:00,55.03,55.09,55.0,55.06,64000.0,37.893,37.9343,37.8723,37.9136,64000.0
2006-07-06 11:15:00,55.08,55.1,55.06,55.09,60000.0,37.9274,37.9412,37.9136,37.9343,60000.0
2006-07-06 11:20:00,55.09,55.2,55.07,55.18,80400.0,37.9343,38.01,37.9205,37.9963,80400.0
2006-07-06 11:25:00,55.19,55.29,55.18,55.27,86500.0,38.0032,38.072,37.9963,38.0582,86500.0
2006-07-06 11:30:00,55.27,55.4,55.27,55.28,96600.0,38.0582,38.1478,38.0582,38.0651,96600.0
2006-07-06 11:35:00,55.28,55.32,55.27,55.31,61100.0,38.0651,38.0927,38.0582,38.0858,61100.0
2006-07-06 11:40:00,55.31,55.31,55.17,55.21,116400.0,38.0858,38.0858,37.9894,38.0169,116400.0
2006-07-06 11:45:00,55.23,55.35,55.22,55.28,90000.0,38.0307,38.1133,38.0238,38.0651,90000.0
2006-07-06 11:50:00,55.29,55.29,55.2,55.2,49200.0,38.072,38.072,38.01,38.01,49200.0
2006-07-06 11:55:00,55.21,55.21,55.1,55.17,41600.0,38.0169,38.0169,37.9412,37.9894,41600.0
2006-07-06 12:00:00,55.17,55.22,55.16,55.19,48800.0,37.9894,38.0238,37.9825,38.0032,48800.0
2006-07-06 12:05:00,55.19,55.25,55.17,55.23,42700.0,38.0032,38.0445,37.9894,38.0307,42700.0
2006-07-06 12:10:00,55.23,55.25,55.18,55.24,28200.0,38.0307,38.0445,37.9963,38.0376,28200.0
2006-07-06 12:15:00,55.23,55.28,55.2,55.21,73500.0,38.0307,38.0651,38.01,38.0169,73500.0
2006-07-06 12:20:00,55.21,55.24,55.11,55.24,42800.0,38.0169,38.0376,37.9481,38.0376,42800.0
2006-07-06 12:25:00,55.24,55.25,55.17,55.2,30900.0,38.0376,38.0445,37.9894,38.01,30900.0
2006-07-06 12:30:00,55.2,55.24,55.2,55.22,20100.0,38.01,38.0376,38.01,38.0238,20100.0
2006-07-06 12:35:00,55.22,55.22,55.18,55.2,20400.0,38.0238,38.0238,37.9963,38.01,20400.0
2006-07-06 12:40:00,55.19,55.19,55.12,55.15,27800.0,38.0032,38.0032,37.9549,37.9756,27800.0
2006-07-06 12:45:00,55.14,55.14,54.95,54.97,51900.0,37.9687,37.9687,37.8379,37.8517,51900.0
2006-07-06 12:50:00,54.97,55.24,54.96,55.24,62900.0,37.8517,38.0376,37.8448,38.0376,62900.0
2006-07-06 12:55:00,55.23,55.24,55.09,55.14,58500.0,38.0307,38.0376,37.9343,37.9687,58500.0
2006-07-06 13:00:00,55.12,55.19,55.09,55.19,46100.0,37.9549,38.0032,37.9343,38.0032,46100.0
2006-07-06 13:05:00,55.15,55.2,55.14,55.2,37500.0,37.9756,38.01,37.9687,38.01,37500.0
2006-07-06 13:10:00,55.18,55.19,55.12,55.15,37000.0,37.9963,38.0032,37.9549,37.9756,37000.0
2006-07-06 13:15:00,55.16,55.2,55.13,55.19,37500.0,37.9825,38.01,37.9618,38.0032,37500.0
2006-07-06 13:20:00,55.19,55.26,55.18,55.26,31000.0,38.0032,38.0514,37.9963,38.0514,31000.0
2006-07-06 13:25:00,55.26,55.27,55.2,55.21,20900.0,38.0514,38.0582,38.01,38.0169,20900.0
2006-07-06 13:30:00,55.22,55.22,55.18,55.19,35800.0,38.0238,38.0238,37.9963,38.0032,35800.0
2006-07-06 13:35:00,55.19,55.25,55.19,55.22,39300.0,38.0032,38.0445,38.0032,38.0238,39300.0
2006-07-06 13:40:00,55.23,55.38,55.23,55.38,99600.0,38.0307,38.134,38.0307,38.134,99600.0
2006-07-06 13:45:00,55.36,55.45,55.33,55.36,53100.0,38.1202,38.1822,38.0996,38.1202,53100.0
2006-07-06 13:50:00,55.36,55.41,55.32,55.36,65800.0,38.1202,38.1546,38.0927,38.1202,65800.0
2006-07-06 13:55:00,55.33,55.35,55.31,55.34,34200.0,38.0996,38.1133,38.0858,38.1064,34200.0
2006-07-06 14:00:00,55.35,55.37,55.3,55.36,54700.0,38.1133,38.1271,38.0789,38.1202,54700.0
2006-07-06 14:05:00,55.35,55.35,55.2,55.2,54000.0,38.1133,38.1133,38.01,38.01,54000.0
2006-07-06 14:10:00,55.21,55.23,55.09,55.1,36500.0,38.0169,38.0307,37.9343,37.9412,36500.0
2006-07-06 14:15:00,55.09,55.15,54.96,55.04,75500.0,37.9343,37.9756,37.8448,37.8999,75500.0
2006-07-06 14:20:00,55.04,55.12,55.04,55.08,35900.0,37.8999,37.9549,37.8999,37.9274,35900.0
2006-07-06 14:25:00,55.08,55.17,54.95,54.98,33600.0,37.9274,37.9894,37.8379,37.8585,33600.0
2006-07-06 14:30:00,54.99,54.99,54.82,54.85,67300.0,37.8654,37.8654,37.7484,37.769,67300.0
2006-07-06 14:35:00,54.85,54.96,54.81,54.96,46800.0,37.769,37.8448,37.7415,37.8448,46800.0
2006-07-06 14:40:00,54.96,54.99,54.83,54.88,41700.0,37.8448,37.8654,37.7553,37.7897,41700.0
2006-07-06 14:45:00,54.88,54.97,54.85,54.87,42700.0,37.7897,37.8517,37.769,37.7828,42700.0
2006-07-06 14:50:00,54.89,54.99,54.89,54.99,37800.0,37.7966,37.8654,37.7966,37.8654,37800.0
2006-07-06 14:55:00,54.99,55.07,54.97,54.97,49200.0,37.8654,37.9205,37.8517,37.8517,49200.0
2006-07-06 15:00:00,54.97,54.98,54.89,54.94,46100.0,37.8517,37.8585,37.7966,37.831,46100.0
2006-07-06 15:05:00,54.94,55.02,54.93,54.98,33500.0,37.831,37.8861,37.8241,37.8585,33500.0
2006-07-06 15:10:00,54.99,55.03,54.9,55.02,43100.0,37.8654,37.893,37.8035,37.8861,43100.0
2006-07-06 15:15:00,55.02,55.02,54.9,54.91,35700.0,37.8861,37.8861,37.8035,37.8103,35700.0
2006-07-06 15:20:00,54.89,55.0,54.86,55.0,40900.0,37.7966,37.8723,37.7759,37.8723,40900.0
2006-07-06 15:25:00,55.0,55.05,54.96,55.0,39500.0,37.8723,37.9067,37.8448,37.8723,39500.0
2006-07-06 15:30:00,55.0,55.01,54.93,55.0,57400.0,37.8723,37.8792,37.8241,37.8723,57400.0
2006-07-06 15:35:00,55.0,55.1,54.99,55.09,52500.0,37.8723,37.9412,37.8654,37.9343,52500.0
2006-07-06 15:40:00,55.08,55.15,55.08,55.1,75700.0,37.9274,37.9756,37.9274,37.9412,75700.0
2006-07-06 15:45:00,55.11,55.11,54.99,55.0,46700.0,37.9481,37.9481,37.8654,37.8723,46700.0
2006-07-06 15:50:00,55.0,55.08,54.99,55.02,93200.0,37.8723,37.9274,37.8654,37.8861,93200.0
2006-07-06 15:55:00,55.02,55.04,55.0,55.02,97500.0,37.8861,37.8999,37.8723,37.8861,97500.0
2006-07-07 09:30:00,55.0,55.0,54.77,54.96,160500.0,37.8723,37.8723,37.7139,37.8448,160500.0
2006-07-07 09:35:00,54.97,55.2,54.77,55.18,145300.0,37.8517,38.01,37.7139,37.9963,145300.0
2006-07-07 09:40:00,55.15,55.18,55.08,55.1,206500.0,37.9756,37.9963,37.9274,37.9412,206500.0
2006-07-07 09:45:00,55.11,55.11,54.8,54.8,104400.0,37.9481,37.9481,37.7346,37.7346,104400.0
2006-07-07 09:50:00,54.8,54.9,54.69,54.8,142300.0,37.7346,37.8035,37.6589,37.7346,142300.0
2006-07-07 09:55:00,54.8,54.84,54.65,54.8,81600.0,37.7346,37.7621,37.6313,37.7346,81600.0
2006-07-07 10:00:00,54.8,54.8,54.58,54.71,71900.0,37.7346,37.7346,37.5831,37.6726,71900.0
2006-07-07 10:05:00,54.72,54.88,54.7,54.88,60500.0,37.6795,37.7897,37.6657,37.7897,60500.0
2006-07-07 10:10:00,54.85,55.09,54.85,54.98,94800.0,37.769,37.9343,37.769,37.8585,94800.0
2006-07-07 10:15:00,55.0,55.16,54.99,55.05,75700.0,37.8723,37.9825,37.8654,37.9067,75700.0
2006-07-07 10:20:00,55.05,55.18,55.05,55.1,73800.0,37.9067,37.9963,37.9067,37.9412,73800.0
2006-07-07 10:25:00,55.09,55.11,55.0,55.06,76700.0,37.9343,37.9481,37.8723,37.9136,76700.0
2006-07-07 10:30:00,55.05,55.12,54.98,55.01,137500.0,37.9067,37.9549,37.8585,37.8792,137500.0
2006-07-07 10:35:00,55.03,55.06,54.93,54.97,105200.0,37.893,37.9136,37.8241,37.8517,105200.0
2006-07-07 10:40:00,54.97,55.11,54.94,55.06,69100.0,37.8517,37.9481,37.831,37.9136,69100.0
2006-07-07 10:45:00,55.09,55.27,55.09,55.2,52000.0,37.9343,38.0582,37.9343,38.01,52000.0
2006-07-07 10:50:00,55.19,55.28,55.15,55.2,79500.0,38.0032,38.0651,37.9756,38.01,79500.0
2006-07-07 10:55:00,55.2,55.26,55.1,55.15,66500.0,38.01,38.0514,37.9412,37.9756,66500.0
2006-07-07 11:00:00,55.17,55.25,55.12,55.13,35500.0,37.9894,38.0445,37.9549,37.9618,35500.0
2006-07-07 11:05:00,55.12,55.28,55.11,55.22,79600.0,37.9549,38.0651,37.9481,38.0238,79600.0
2006-07-07 11:10:00,55.22,55.27,55.19,55.27,47700.0,38.0238,38.0582,38.0032,38.0582,47700.0
2006-07-07 11:15:00,55.23,55.31,55.22,55.27,83000.0,38.0307,38.0858,38.0238,38.0582,83000.0
2006-07-07 11:20:00,55.27,55.27,55.18,55.22,64400.0,38.0582,38.0582,37.9963,38.0238,64400.0
2006-07-07 11:25:00,55.21,55.28,55.2,55.25,47000.0,38.0169,38.0651,38.01,38.0445,47000.0
2006-07-07 11:30:00,55.24,55.35,55.2,55.26,99200.0,38.0376,38.1133,38.01,38.0514,99200.0
2006-07-07 11:35:00,55.26,55.3,55.25,55.3,134300.0,38.0514,38.0789,38.0445,38.0789,134300.0
2006-07-07 11:40:00,55.28,55.3,55.18,55.19,80800.0,38.0651,38.0789,37.9963,38.0032,80800.0
2006-07-07 11:45:00,55.19,55.24,55.18,55.21,30600.0,38.0032,38.0376,37.9963,38.0169,30600.0
2006-07-07 11:50:00,55.21,55.27,55.21,55.26,59600.0,38.0169,38.0582,38.0169,38.0514,59600.0
2006-07-07 11:55:00,55.27,55.32,55.26,55.27,54900.0,38.0582,38.0927,38.0514,38.0582,54900.0
2006-07-07 12:00:00,55.28,55.29,55.22,55.22,107800.0,38.0651,38.072,38.0238,38.0238,107800.0
2006-07-07 12:05:00,55.21,55.3,55.2,55.3,33400.0,38.0169,38.0789,38.01,38.0789,33400.0
2006-07-07 12:10:00,55.29,55.3,55.12,55.17,43000.0,38.072,38.0789,37.9549,37.9894,43000.0
2006-07-07 12:15:00,55.17,55.23,55.13,55.18,17000.0,37.9894,38.0307,37.9618,37.9963,17000.0
2006-07-07 12:20:00,55.17,55.22,55.17,55.22,38000.0,37.9894,38.0238,37.9894,38.0238,38000.0
2006-07-07 12:25:00,55.21,55.24,55.16,55.23,25100.0,38.0169,38.0376,37.9825,38.0307,25100.0
2006-07-07 12:30:00,55.23,55.27,55.18,55.2,25600.0,38.0307,38.0582,37.9963,38.01,25600.0
2006-07-07 12:35:00,55.2,55.21,55.17,55.19,12100.0,38.01,38.0169,37.9894,38.0032,12100.0
2006-07-07 12:40:00,55.17,55.2,55.14,55.19,20800.0,37.9894,38.01,37.9687,38.0032,20800.0
2006-07-07 12:45:00,55.2,55.2,55.14,55.17,18500.0,38.01,38.01,37.9687,37.9894,18500.0
2006-07-07 12:50:00,55.17,55.2,55.15,55.2,49200.0,37.9894,38.01,37.9756,38.01,49200.0
2006-07-07 12:55:00,55.17,55.19,55.1,55.15,31600.0,37.9894,38.0032,37.9412,37.9756,31600.0
2006-07-07 13:00:00,55.15,55.18,55.08,55.08,41900.0,37.9756,37.9963,37.9274,37.9274,41900.0
2006-07-07 13:05:00,55.09,55.16,55.09,55.1,27800.0,37.9343,37.9825,37.9343,37.9412,27800.0
2006-07-07 13:10:00,55.1,55.11,55.03,55.06,46500.0,37.9412,37.9481,37.893,37.9136,46500.0
2006-07-07 13:15:00,55.05,55.06,54.95,54.98,52000.0,37.9067,37.9136,37.8379,37.8585,52000.0
2006-07-07 13:20:00,54.97,55.08,54.97,55.08,48000.0,37.8517,37.9274,37.8517,37.9274,48000.0
2006-07-07 13:25:00,55.07,55.09,55.04,55.08,31100.0,37.9205,37.9343,37.8999,37.9274,31100.0
2006-07-07 13:30:00,55.08,55.09,55.0,55.02,20400.0,37.9274,37.9343,37.8723,37.8861,20400.0
2006-07-07 13:35:00,55.03,55.04,54.96,54.97,28300.0,37.893,37.8999,37.8448,37.8517,28300.0
2006-07-07 13:40:00,54.99,54.99,54.88,54.91,25000.0,37.8654,37.8654,37.7897,37.8103,25000.0
2006-07-07 13:45:00,54.92,54.97,54.9,54.96,28400.0,37.8172,37.8517,37.8035,37.8448,28400.0
2006-07-07 13:50:00,54.96,54.97,54.94,54.97,14300.0,37.8448,37.8517,37.831,37.8517,14300.0
2006-07-07 13:55:00,54.96,54.96,54.83,54.94,30900.0,37.8448,37.8448,37.7553,37.831,30900.0
2006-07-07 14:00:00,54.92,54.99,54.89,54.98,18300.0,37.8172,37.8654,37.7966,37.8585,18300.0
2006-07-07 14:05:00,54.99,55.0,54.93,54.96,20300.0,37.8654,37.8723,37.8241,37.8448,20300.0
2006-07-07 14:10:00,54.94,54.96,54.92,54.96,25100.0,37.831,37.8448,37.8172,37.8448,25100.0
2006-07-07 14:15:00,54.96,54.97,54.91,54.91,13400.0,37.8448,37.8517,37.8103,37.8103,13400.0
2006-07-07 14:20:00,54.9,55.0,54.9,54.99,22600.0,37.8035,37.8723,37.8035,37.8654,22600.0
2006-07-07 14:25:00,54.98,54.98,54.93,54.94,51200.0,37.8585,37.8585,37.8241,37.831,51200.0
2006-07-07 14:30:00,54.94,54.98,54.9,54.94,53900.0,37.831,37.8585,37.8035,37.831,53900.0
2006-07-07 14:35:00,54.94,54.96,54.89,54.9,54100.0,37.831,37.8448,37.7966,37.8035,54100.0
2006-07-07 14:40:00,54.89,54.93,54.84,54.87,68200.0,37.7966,37.8241,37.7621,37.7828,68200.0
2006-07-07 14:45:00,54.87,54.9,54.83,54.88,54600.0,37.7828,37.8035,37.7553,37.7897,54600.0
2006-07-07 14:50:00,54.88,54.9,54.81,54.81,35800.0,37.7897,37.8035,37.7415,37.7415,35800.0
2006-07-07 14:55:00,54.81,54.81,54.63,54.66,76500.0,37.7415,37.7415,37.6175,37.6382,76500.0
2006-07-07 15:00:00,54.66,54.72,54.59,54.59,84200.0,37.6382,37.6795,37.59,37.59,84200.0
2006-07-07 15:05:00,54.59,54.6,54.55,54.58,65800.0,37.59,37.5969,37.5625,37.5831,65800.0
2006-07-07 15:10:00,54.59,54.6,54.45,54.46,96000.0,37.59,37.5969,37.4936,37.5005,96000.0
2006-07-07 15:15:00,54.47,54.57,54.46,54.53,71100.0,37.5074,37.5762,37.5005,37.5487,71100.0
2006-07-07 15:20:00,54.54,54.56,54.28,54.31,105200.0,37.5556,37.5693,37.3765,37.3972,105200.0
2006-07-07 15:25:00,54.29,54.55,54.28,54.35,85100.0,37.3834,37.5625,37.3765,37.4247,85100.0
2006-07-07 15:30:00,54.36,54.4,54.33,54.37,67900.0,37.4316,37.4592,37.411,37.4385,67900.0
2006-07-07 15:35:00,54.38,54.38,54.31,54.32,40700.0,37.4454,37.4454,37.3972,37.4041,40700.0
2006-07-07 15:40:00,54.32,54.43,54.31,54.43,69200.0,37.4041,37.4798,37.3972,37.4798,69200.0
2006-07-07 15:45:00,54.42,54.49,54.32,54.41,120500.0,37.4729,37.5211,37.4041,37.4661,120500.0
2006-07-07 15:50:00,54.42,54.53,54.41,54.51,110900.0,37.4729,37.5487,37.4661,37.5349,110900.0
2006-07-07 15:55:00,54.51,54.51,54.4,54.42,133300.0,37.5349,37.5349,37.4592,37.4729,133300.0
2006-07-10 09:30:00,54.06,54.06,53.7,53.78,178500.0,37.225,37.225,36.9772,37.0322,178500.0
2006-07-10 09:35:00,53.79,53.98,53.79,53.86,88100.0,37.0391,37.17,37.0391,37.0873,88100.0
2006-07-10 09:40:00,53.87,53.98,53.79,53.86,97000.0,37.0942,37.17,37.0391,37.0873,97000.0
2006-07-10 09:45:00,53.87,53.87,53.7,53.74,80900.0,37.0942,37.0942,36.9772,37.0047,80900.0
2006-07-10 09:50:00,53.74,53.85,53.66,53.73,74400.0,37.0047,37.0804,36.9496,36.9978,74400.0
2006-07-10 09:55:00,53.73,53.96,53.67,53.92,150000.0,36.9978,37.1562,36.9565,37.1286,150000.0
2006-07-10 10:00:00,53.91,54.07,53.88,54.0,138100.0,37.1218,37.2319,37.1011,37.1837,138100.0
2006-07-10 10:05:00,53.99,54.21,53.99,54.09,117400.0,37.1768,37.3283,37.1768,37.2457,117400.0
2006-07-10 10:10:00,54.07,54.09,53.88,53.93,67000.0,37.2319,37.2457,37.1011,37.1355,67000.0
2006-07-10 10:15:00,53.94,53.94,53.81,53.84,67000.0,37.1424,37.1424,37.0529,37.0736,67000.0
2006-07-10 10:20:00,53.85,54.03,53.84,53.95,43500.0,37.0804,37.2044,37.0736,37.1493,43500.0
2006-07-10 10:25:00,53.96,54.2,53.93,54.12,46000.0,37.1562,37.3214,37.1355,37.2664,46000.0
2006-07-10 10:30:00,54.14,54.23,54.09,54.12,57400.0,37.2801,37.3421,37.2457,37.2664,57400.0
2006-07-10 10:35:00,54.12,54.29,54.11,54.22,79300.0,37.2664,37.3834,37.2595,37.3352,79300.0
2006-07-10 10:40:00,54.23,54.39,54.23,54.39,55100.0,37.3421,37.4523,37.3421,37.4523,55100.0
2006-07-10 10:45:00,54.39,54.43,54.23,54.43,55100.0,37.4523,37.4798,37.3421,37.4798,55100.0
2006-07-10 10:50:00,54.44,54.61,54.4,54.6,72500.0,37.4867,37.6038,37.4592,37.5969,72500.0
2006-07-10 10:55:00,54.6,54.7,54.53,54.6,54000.0,37.5969,37.6657,37.5487,37.5969,54000.0
2006-07-10 11:00:00,54.61,54.67,54.54,54.66,47600.0,37.6038,37.6451,37.5556,37.6382,47600.0
2006-07-10 11:05:00,54.67,54.75,54.6,54.72,51600.0,37.6451,37.7002,37.5969,37.6795,51600.0
2006-07-10 11:10:00,54.73,54.83,54.72,54.81,51700.0,37.6864,37.7553,37.6795,37.7415,51700.0
2006-07-10 11:15:00,54.82,54.84,54.66,54.67,64700.0,37.7484,37.7621,37.6382,37.6451,64700.0
2006-07-10 11:20:00,54.69,54.7,54.55,54.55,72600.0,37.6589,37.6657,37.5625,37.5625,72600.0
2006-07-10 11:25:00,54.54,54.66,54.52,54.65,40100.0,37.5556,37.6382,37.5418,37.6313,40100.0
2006-07-10 11:30:00,54.62,54.62,54.5,54.51,29600.0,37.6107,37.6107,37.528,37.5349,29600.0
2006-07-10 11:35:00,54.5,54.5,54.29,54.3,39300.0,37.528,37.528,37.3834,37.3903,39300.0
2006-07-10 11:40:00,54.3,54.3,54.19,54.21,39800.0,37.3903,37.3903,37.3146,37.3283,39800.0
2006-07-10 11:45:00,54.22,54.34,54.16,54.31,36400.0,37.3352,37.4179,37.2939,37.3972,36400.0
2006-07-10 11:50:00,54.32,54.44,54.32,54.42,17000.0,37.4041,37.4867,37.4041,37.4729,17000.0
2006-07-10 11:55:00,54.43,54.6,54.43,54.57,49500.0,37.4798,37.5969,37.4798,37.5762,49500.0
2006-07-10 12:00:00,54.57,54.58,54.5,54.53,31700.0,37.5762,37.5831,37.528,37.5487,31700.0
2006-07-10 12:05:00,54.53,54.56,54.45,54.51,50800.0,37.5487,37.5693,37.4936,37.5349,50800.0
2006-07-10 12:10:00,54.52,54.62,54.51,54.59,55800.0,37.5418,37.6107,37.5349,37.59,55800.0
2006-07-10 12:15:00,54.59,54.74,54.57,54.71,68600.0,37.59,37.6933,37.5762,37.6726,68600.0
2006-07-10 12:20:00,54.71,54.72,54.65,54.68,28400.0,37.6726,37.6795,37.6313,37.652,28400.0
2006-07-10 12:25:00,54.68,54.72,54.65,54.69,34600.0,37.652,37.6795,37.6313,37.6589,34600.0
2006-07-10 12:30:00,54.68,54.7,54.62,54.67,23100.0,37.652,37.6657,37.6107,37.6451,23100.0
2006-07-10 12:35:00,54.68,54.76,54.64,54.73,44800.0,37.652,37.7071,37.6244,37.6864,44800.0
2006-07-10 12:40:00,54.75,54.78,54.69,54.78,29100.0,37.7002,37.7208,37.6589,37.7208,29100.0
2006-07-10 12:45:00,54.77,54.77,54.67,54.71,27000.0,37.7139,37.7139,37.6451,37.6726,27000.0
2006-07-10 12:50:00,54.72,54.73,54.69,54.73,38500.0,37.6795,37.6864,37.6589,37.6864,38500.0
2006-07-10 12:55:00,54.73,54.75,54.72,54.74,40000.0,37.6864,37.7002,37.6795,37.6933,40000.0
2006-07-10 13:00:00,54.74,54.75,54.55,54.59,47500.0,37.6933,37.7002,37.5625,37.59,47500.0
2006-07-10 13:05:00,54.59,54.62,54.55,54.59,48700.0,37.59,37.6107,37.5625,37.59,48700.0
2006-07-10 13:10:00,54.58,54.62,54.58,54.61,32900.0,37.5831,37.6107,37.5831,37.6038,32900.0
2006-07-10 13:15:00,54.61,54.67,54.56,54.56,50100.0,37.6038,37.6451,37.5693,37.5693,50100.0
2006-07-10 13:20:00,54.56,54.63,54.56,54.6,23400.0,37.5693,37.6175,37.5693,37.5969,23400.0
2006-07-10 13:25:00,54.6,54.68,54.59,54.67,35500.0,37.5969,37.652,37.59,37.6451,35500.0
2006-07-10 13:30:00,54.62,54.65,54.55,54.55,53000.0,37.6107,37.6313,37.5625,37.5625,53000.0
2006-07-10 13:35:00,54.56,54.56,54.5,54.51,24000.0,37.5693,37.5693,37.528,37.5349,24000.0
2006-07-10 13:40:00,54.51,54.57,54.49,54.56,39800.0,37.5349,37.5762,37.5211,37.5693,39800.0
2006-07-10 13:45:00,54.57,54.65,54.57,54.63,23400.0,37.5762,37.6313,37.5762,37.6175,23400.0
2006-07-10 13:50:00,54.65,54.65,54.6,54.62,55600.0,37.6313,37.6313,37.5969,37.6107,55600.0
2006-07-10 13:55:00,54.61,54.64,54.54,54.54,10700.0,37.6038,37.6244,37.5556,37.5556,10700.0
2006-07-10 14:00:00,54.55,54.6,54.53,54.57,23800.0,37.5625,37.5969,37.5487,37.5762,23800.0
2006-07-10 14:05:00,54.55,54.55,54.44,54.46,13800.0,37.5625,37.5625,37.4867,37.5005,13800.0
2006-07-10 14:10:00,54.47,54.49,54.44,54.44,9700.0,37.5074,37.5211,37.4867,37.4867,9700.0
2006-07-10 14:15:00,54.44,54.51,54.44,54.51,22400.0,37.4867,37.5349,37.4867,37.5349,22400.0
2006-07-10 14:20:00,54.51,54.52,54.44,54.51,39300.0,37.5349,37.5418,37.4867,37.5349,39300.0
2006-07-10 14:25:00,54.5,54.58,54.49,54.53,34400.0,37.528,37.5831,37.5211,37.5487,34400.0
2006-07-10 14:30:00,54.54,54.54,54.45,54.46,35100.0,37.5556,37.5556,37.4936,37.5005,35100.0
2006-07-10 14:35:00,54.45,54.47,54.38,54.4,21700.0,37.4936,37.5074,37.4454,37.4592,21700.0
2006-07-10 14:40:00,54.4,54.41,54.26,54.27,35800.0,37.4592,37.4661,37.3628,37.3697,35800.0
2006-07-10 14:45:00,54.26,54.32,54.22,54.27,35000.0,37.3628,37.4041,37.3352,37.3697,35000.0
2006-07-10 14:50:00,54.28,54.32,54.24,54.29,14700.0,37.3765,37.4041,37.349,37.3834,14700.0
2006-07-10 14:55:00,54.29,54.3,54.16,54.2,52100.0,37.3834,37.3903,37.2939,37.3214,52100.0
2006-07-10 15:00:00,54.19,54.25,54.15,54.17,32100.0,37.3146,37.3559,37.287,37.3008,32100.0
2006-07-10 15:05:00,54.17,54.23,54.12,54.17,23100.0,37.3008,37.3421,37.2664,37.3008,23100.0
2006-07-10 15:10:00,54.17,54.24,54.16,54.2,30500.0,37.3008,37.349,37.2939,37.3214,30500.0
2006-07-10 15:15:00,54.19,54.29,54.19,54.28,42500.0,37.3146,37.3834,37.3146,37.3765,42500.0
2006-07-10 15:20:00,54.28,54.42,54.25,54.38,43600.0,37.3765,37.4729,37.3559,37.4454,43600.0
2006-07-10 15:25:00,54.4,54.46,54.38,54.4,27300.0,37.4592,37.5005,37.4454,37.4592,27300.0
2006-07-10 15:30:00,54.41,54.48,54.39,54.44,19800.0,37.4661,37.5143,37.4523,37.4867,19800.0
2006-07-10 15:35:00,54.45,54.5,54.4,54.41,19800.0,37.4936,37.528,37.4592,37.4661,19800.0
2006-07-10 15:40:00,54.41,54.42,54.38,54.39,25100.0,37.4661,37.4729,37.4454,37.4523,25100.0
2006-07-10 15:45:00,54.39,54.4,54.35,54.37,39000.0,37.4523,37.4592,37.4247,37.4385,39000.0
2006-07-10 15:50:00,54.37,54.42,54.36,54.42,45600.0,37.4385,37.4729,37.4316,37.4729,45600.0
2006-07-10 15:55:00,54.41,54.44,54.39,54.39,75700.0,37.4661,37.4867,37.4523,37.4523,75700.0
2006-07-11 09:30:00,54.71,54.77,54.6,54.75,212700.0,37.6726,37.7139,37.5969,37.7002,212700.0
2006-07-11 09:35:00,54.7,54.99,54.7,54.98,170700.0,37.6657,37.8654,37.6657,37.8585,170700.0
2006-07-11 09:40:00,54.99,54.99,54.7,54.8,161300.0,37.8654,37.8654,37.6657,37.7346,161300.0
2006-07-11 09:45:00,54.82,54.95,54.79,54.95,94300.0,37.7484,37.8379,37.7277,37.8379,94300.0
2006-07-11 09:50:00,54.94,54.98,54.75,54.84,67100.0,37.831,37.8585,37.7002,37.7621,67100.0
2006-07-11 09:55:00,54.83,54.89,54.72,54.74,44300.0,37.7553,37.7966,37.6795,37.6933,44300.0
2006-07-11 10:00:00,54.74,54.8,54.63,54.76,55000.0,37.6933,37.7346,37.6175,37.7071,55000.0
2006-07-11 10:05:00,54.76,54.85,54.6,54.61,91000.0,37.7071,37.769,37.5969,37.6038,91000.0
2006-07-11 10:10:00,54.64,54.88,54.58,54.85,90700.0,37.6244,37.7897,37.5831,37.769,90700.0
2006-07-11 10:15:00,54.85,54.94,54.77,54.83,75200.0,37.769,37.831,37.7139,37.7553,75200.0
2006-07-11 10:20:00,54.82,54.91,54.81,54.91,29000.0,37.7484,37.8103,37.7415,37.8103,29000.0
2006-07-11 10:25:00,54.9,54.9,54.82,54.86,27800.0,37.8035,37.8035,37.7484,37.7759,27800.0
2006-07-11 10:30:00,54.84,54.84,54.72,54.75,63800.0,37.7621,37.7621,37.6795,37.7002,63800.0
2006-07-11 10:35:00,54.75,54.88,54.75,54.88,57900.0,37.7002,37.7897,37.7002,37.7897,57900.0
2006-07-11 10:40:00,54.88,54.95,54.77,54.78,53000.0,37.7897,37.8379,37.7139,37.7208,53000.0
2006-07-11 10:45:00,54.77,55.0,54.77,55.0,79400.0,37.7139,37.8723,37.7139,37.8723,79400.0
2006-07-11 10:50:00,55.0,55.05,54.78,54.79,77100.0,37.8723,37.9067,37.7208,37.7277,77100.0
2006-07-11 10:55:00,54.79,54.87,54.74,54.76,47000.0,37.7277,37.7828,37.6933,37.7071,47000.0
2006-07-11 11:00:00,54.76,54.82,54.66,54.71,57700.0,37.7071,37.7484,37.6382,37.6726,57700.0
2006-07-11 11:05:00,54.7,54.77,54.65,54.77,57400.0,37.6657,37.7139,37.6313,37.7139,57400.0
2006-07-11 11:10:00,54.84,54.87,54.79,54.83,25800.0,37.7621,37.7828,37.7277,37.7553,25800.0
2006-07-11 11:15:00,54.84,54.96,54.82,54.96,25600.0,37.7621,37.8448,37.7484,37.8448,25600.0
2006-07-11 11:20:00,54.96,55.0,54.92,55.0,54900.0,37.8448,37.8723,37.8172,37.8723,54900.0
2006-07-11 11:25:00,55.0,55.13,54.97,55.1,86400.0,37.8723,37.9618,37.8517,37.9412,86400.0
2006-07-11 11:30:00,55.1,55.19,55.07,55.15,91600.0,37.9412,38.0032,37.9205,37.9756,91600.0
2006-07-11 11:35:00,55.15,55.21,55.09,55.13,125200.0,37.9756,38.0169,37.9343,37.9618,125200.0
2006-07-11 11:40:00,55.13,55.15,55.08,55.09,47900.0,37.9618,37.9756,37.9274,37.9343,47900.0
2006-07-11 11:45:00,55.09,55.28,55.09,55.25,79500.0,37.9343,38.0651,37.9343,38.0445,79500.0
2006-07-11 11:50:00,55.25,55.34,55.18,55.3,119700.0,38.0445,38.1064,37.9963,38.0789,119700.0
2006-07-11 11:55:00,55.29,55.35,55.27,55.32,103600.0,38.072,38.1133,38.0582,38.0927,103600.0
2006-07-11 12:00:00,55.32,55.42,55.28,55.41,184000.0,38.0927,38.1615,38.0651,38.1546,184000.0
2006-07-11 12:05:00,55.41,55.65,55.4,55.63,104900.0,38.1546,38.3199,38.1478,38.3061,104900.0
2006-07-11 12:10:00,55.62,55.67,55.58,55.63,71300.0,38.2992,38.3337,38.2717,38.3061,71300.0
2006-07-11 12:15:00,55.63,55.76,55.62,55.75,70800.0,38.3061,38.3956,38.2992,38.3888,70800.0
2006-07-11 12:20:00,55.75,55.88,55.75,55.78,73000.0,38.3888,38.4783,38.3888,38.4094,73000.0
2006-07-11 12:25:00,55.79,55.89,55.77,55.84,68100.0,38.4163,38.4852,38.4025,38.4507,68100.0
2006-07-11 12:30:00,55.84,55.87,55.76,55.77,88500.0,38.4507,38.4714,38.3956,38.4025,88500.0
2006-07-11 12:35:00,55.78,55.93,55.75,55.92,79300.0,38.4094,38.5127,38.3888,38.5058,79300.0
2006-07-11 12:40:00,55.93,55.94,55.78,55.84,46600.0,38.5127,38.5196,38.4094,38.4507,46600.0
2006-07-11 12:45:00,55.83,55.83,55.71,55.74,50100.0,38.4438,38.4438,38.3612,38.3819,50100.0
2006-07-11 12:50:00,55.75,55.76,55.68,55.72,53300.0,38.3888,38.3956,38.3406,38.3681,53300.0
2006-07-11 12:55:00,55.73,55.73,55.65,55.65,27700.0,38.375,38.375,38.3199,38.3199,27700.0
2006-07-11 13:00:00,55.65,55.88,55.65,55.83,263400.0,38.3199,38.4783,38.3199,38.4438,263400.0
2006-07-11 13:05:00,55.84,55.88,55.83,55.87,78400.0,38.4507,38.4783,38.4438,38.4714,78400.0
2006-07-11 13:10:00,55.85,55.85,55.8,55.81,61900.0,38.4576,38.4576,38.4232,38.4301,61900.0
2006-07-11 13:15:00,55.8,55.82,55.75,55.8,64200.0,38.4232,38.437,38.3888,38.4232,64200.0
2006-07-11 13:20:00,55.8,55.82,55.78,55.8,103900.0,38.4232,38.437,38.4094,38.4232,103900.0
2006-07-11 13:25:00,55.79,55.81,55.77,55.81,22600.0,38.4163,38.4301,38.4025,38.4301,22600.0
2006-07-11 13:30:00,55.8,55.81,55.77,55.78,27300.0,38.4232,38.4301,38.4025,38.4094,27300.0
2006-07-11 13:35:00,55.78,55.8,55.69,55.7,38000.0,38.4094,38.4232,38.3474,38.3543,38000.0
2006-07-11 13:40:00,55.7,55.75,55.68,55.74,21700.0,38.3543,38.3888,38.3406,38.3819,21700.0
2006-07-11 13:45:00,55.74,55.8,55.71,55.77,32400.0,38.3819,38.4232,38.3612,38.4025,32400.0
2006-07-11 13:50:00,55.78,55.8,55.74,55.76,50500.0,38.4094,38.4232,38.3819,38.3956,50500.0
2006-07-11 13:55:00,55.77,55.82,55.74,55.82,70900.0,38.4025,38.437,38.3819,38.437,70900.0
2006-07-11 14:00:00,55.82,55.85,55.8,55.84,56500.0,38.437,38.4576,38.4232,38.4507,56500.0
2006-07-11 14:05:00,55.85,55.88,55.84,55.87,73400.0,38.4576,38.4783,38.4507,38.4714,73400.0
2006-07-11 14:10:00,55.88,55.9,55.84,55.88,95500.0,38.4783,38.492,38.4507,38.4783,95500.0
2006-07-11 14:15:00,55.88,55.94,55.8,55.8,69200.0,38.4783,38.5196,38.4232,38.4232,69200.0
2006-07-11 14:20:00,55.8,55.82,55.72,55.8,96300.0,38.4232,38.437,38.3681,38.4232,96300.0
2006-07-11 14:25:00,55.8,55.85,55.72,55.72,51200.0,38.4232,38.4576,38.3681,38.3681,51200.0
2006-07-11 14:30:00,55.73,55.81,55.72,55.8,31400.0,38.375,38.4301,38.3681,38.4232,31400.0
2006-07-11 14:35:00,55.81,55.84,55.75,55.8,62700.0,38.4301,38.4507,38.3888,38.4232,62700.0
2006-07-11 14:40:00,55.8,55.8,55.73,55.78,31700.0,38.4232,38.4232,38.375,38.4094,31700.0
2006-07-11 14:45:00,55.79,55.89,55.78,55.88,40000.0,38.4163,38.4852,38.4094,38.4783,40000.0
2006-07-11 14:50:00,55.89,55.89,55.82,55.83,49900.0,38.4852,38.4852,38.437,38.4438,49900.0
2006-07-11 14:55:00,55.84,55.93,55.83,55.9,41500.0,38.4507,38.5127,38.4438,38.492,41500.0
2006-07-11 15:00:00,55.9,55.92,55.81,55.81,50100.0,38.492,38.5058,38.4301,38.4301,50100.0
2006-07-11 15:05:00,55.83,55.98,55.82,55.98,89300.0,38.4438,38.5471,38.437,38.5471,89300.0
2006-07-11 15:10:00,55.98,56.13,55.95,56.09,120900.0,38.5471,38.6504,38.5265,38.6229,120900.0
2006-07-11 15:15:00,56.08,56.12,55.9,55.95,88200.0,38.616,38.6435,38.492,38.5265,88200.0
2006-07-11 15:20:00,55.95,55.95,55.88,55.92,105200.0,38.5265,38.5265,38.4783,38.5058,105200.0
2006-07-11 15:25:00,55.92,55.93,55.77,55.78,69800.0,38.5058,38.5127,38.4025,38.4094,69800.0
2006-07-11 15:30:00,55.78,55.78,55.72,55.73,75000.0,38.4094,38.4094,38.3681,38.375,75000.0
2006-07-11 15:35:00,55.74,55.8,55.72,55.74,107800.0,38.3819,38.4232,38.3681,38.3819,107800.0
2006-07-11 15:40:00,55.74,55.74,55.6,55.67,177300.0,38.3819,38.3819,38.2855,38.3337,177300.0
2006-07-11 15:45:00,55.67,55.7,55.52,55.59,135200.0,38.3337,38.3543,38.2304,38.2786,135200.0
2006-07-11 15:50:00,55.6,55.65,55.58,55.64,182400.0,38.2855,38.3199,38.2717,38.313,182400.0
2006-07-11 15:55:00,55.64,55.83,55.55,55.55,283700.0,38.313,38.4438,38.251,38.251,283700.0
2006-07-12 09:30:00,56.0,56.01,55.61,55.68,210500.0,38.5609,38.5678,38.2924,38.3406,210500.0
2006-07-12 09:35:00,55.6,55.67,55.23,55.3,232900.0,38.2855,38.3337,38.0307,38.0789,232900.0
2006-07-12 09:40:00,55.25,55.75,55.16,55.69,222200.0,38.0445,38.3888,37.9825,38.3474,222200.0
2006-07-12 09:45:00,55.73,56.03,55.7,56.0,225100.0,38.375,38.5816,38.3543,38.5609,225100.0
2006-07-12 09:50:00,56.0,56.32,55.85,56.25,247900.0,38.5609,38.7813,38.4576,38.7331,247900.0
2006-07-12 09:55:00,56.23,56.27,56.05,56.15,194100.0,38.7193,38.7468,38.5953,38.6642,194100.0
2006-07-12 10:00:00,56.15,56.23,56.03,56.2,88800.0,38.6642,38.7193,38.5816,38.6986,88800.0
2006-07-12 10:05:00,56.19,56.25,55.99,56.02,83900.0,38.6917,38.7331,38.554,38.5747,83900.0
2006-07-12 10:10:00,56.02,56.03,55.92,55.96,67800.0,38.5747,38.5816,38.5058,38.5334,67800.0
2006-07-12 10:15:00,55.95,56.06,55.86,55.98,74900.0,38.5265,38.6022,38.4645,38.5471,74900.0
2006-07-12 10:20:00,55.98,55.98,55.72,55.88,111600.0,38.5471,38.5471,38.3681,38.4783,111600.0
2006-07-12 10:25:00,55.88,55.98,55.82,55.97,103000.0,38.4783,38.5471,38.437,38.5402,103000.0
2006-07-12 10:30:00,55.96,56.09,55.96,56.07,115100.0,38.5334,38.6229,38.5334,38.6091,115100.0
2006-07-12 10:35:00,56.07,56.33,56.07,56.22,120900.0,38.6091,38.7881,38.6091,38.7124,120900.0
2006-07-12 10:40:00,56.21,56.42,56.21,56.39,121500.0,38.7055,38.8501,38.7055,38.8295,121500.0
2006-07-12 10:45:00,56.39,56.5,56.33,56.36,126500.0,38.8295,38.9052,38.7881,38.8088,126500.0
2006-07-12 10:50:00,56.36,56.46,56.35,56.39,96500.0,38.8088,38.8777,38.8019,38.8295,96500.0
2006-07-12 10:55:00,56.4,56.4,56.28,56.35,100500.0,38.8363,38.8363,38.7537,38.8019,100500.0
2006-07-12 11:00:00,56.36,56.36,56.19,56.33,159300.0,38.8088,38.8088,38.6917,38.7881,159300.0
2006-07-12 11:05:00,56.31,56.42,56.31,56.33,51500.0,38.7744,38.8501,38.7744,38.7881,51500.0
2006-07-12 11:10:00,56.33,56.34,56.28,56.3,95400.0,38.7881,38.795,38.7537,38.7675,95400.0
2006-07-12 11:15:00,56.3,56.3,56.15,56.2,57700.0,38.7675,38.7675,38.6642,38.6986,57700.0
2006-07-12 11:20:00,56.2,56.27,56.16,56.27,54900.0,38.6986,38.7468,38.6711,38.7468,54900.0
2006-07-12 11:25:00,56.27,56.27,56.15,56.18,46600.0,38.7468,38.7468,38.6642,38.6849,46600.0
2006-07-12 11:30:00,56.18,56.25,56.16,56.24,41000.0,38.6849,38.7331,38.6711,38.7262,41000.0
2006-07-12 11:35:00,56.24,56.34,56.24,56.31,53300.0,38.7262,38.795,38.7262,38.7744,53300.0
2006-07-12 11:40:00,56.28,56.4,56.25,56.29,44400.0,38.7537,38.8363,38.7331,38.7606,44400.0
2006-07-12 11:45:00,56.29,56.31,56.25,56.25,62500.0,38.7606,38.7744,38.7331,38.7331,62500.0
2006-07-12 11:50:00,56.28,56.37,56.25,56.34,34100.0,38.7537,38.8157,38.7331,38.795,34100.0
2006-07-12 11:55:00,56.35,56.37,56.19,56.2,72600.0,38.8019,38.8157,38.6917,38.6986,72600.0
2006-07-12 12:00:00,56.22,56.22,56.03,56.03,101100.0,38.7124,38.7124,38.5816,38.5816,101100.0
2006-07-12 12:05:00,56.03,56.07,55.94,55.95,119700.0,38.5816,38.6091,38.5196,38.5265,119700.0
2006-07-12 12:10:00,55.95,55.98,55.64,55.64,125400.0,38.5265,38.5471,38.313,38.313,125400.0
2006-07-12 12:15:00,55.66,55.68,55.48,55.6,145600.0,38.3268,38.3406,38.2028,38.2855,145600.0
2006-07-12 12:20:00,55.61,55.68,55.54,55.66,143500.0,38.2924,38.3406,38.2442,38.3268,143500.0
2006-07-12 12:25:00,55.65,55.72,55.42,55.48,130900.0,38.3199,38.3681,38.1615,38.2028,130900.0
2006-07-12 12:30:00,55.4,55.5,55.37,55.49,106400.0,38.1478,38.2166,38.1271,38.2097,106400.0
2006-07-12 12:35:00,55.46,55.46,55.14,55.27,148600.0,38.1891,38.1891,37.9687,38.0582,148600.0
2006-07-12 12:40:00,55.26,55.37,55.16,55.18,87400.0,38.0514,38.1271,37.9825,37.9963,87400.0
2006-07-12 12:45:00,55.19,55.37,55.14,55.35,69300.0,38.0032,38.1271,37.9687,38.1133,69300.0
2006-07-12 12:50:00,55.35,55.47,55.34,55.42,69100.0,38.1133,38.196,38.1064,38.1615,69100.0
2006-07-12 12:55:00,55.42,55.61,55.42,55.61,79100.0,38.1615,38.2924,38.1615,38.2924,79100.0
2006-07-12 13:00:00,55.63,55.63,55.47,55.52,73700.0,38.3061,38.3061,38.196,38.2304,73700.0
2006-07-12 13:05:00,55.52,55.53,55.35,55.44,41300.0,38.2304,38.2373,38.1133,38.1753,41300.0
2006-07-12 13:10:00,55.43,55.55,55.36,55.54,36100.0,38.1684,38.251,38.1202,38.2442,36100.0
2006-07-12 13:15:00,55.55,55.56,55.44,55.49,57400.0,38.251,38.2579,38.1753,38.2097,57400.0
2006-07-12 13:20:00,55.5,55.52,55.46,55.5,42100.0,38.2166,38.2304,38.1891,38.2166,42100.0
2006-07-12 13:25:00,55.5,55.52,55.45,55.52,68500.0,38.2166,38.2304,38.1822,38.2304,68500.0
2006-07-12 13:30:00,55.51,55.6,55.48,55.6,56900.0,38.2235,38.2855,38.2028,38.2855,56900.0
2006-07-12 13:35:00,55.61,55.62,55.5,55.52,60900.0,38.2924,38.2992,38.2166,38.2304,60900.0
2006-07-12 13:40:00,55.52,55.53,55.45,55.47,55400.0,38.2304,38.2373,38.1822,38.196,55400.0
2006-07-12 13:45:00,55.47,55.47,55.29,55.33,55400.0,38.196,38.196,38.072,38.0996,55400.0
2006-07-12 13:50:00,55.33,55.35,55.22,55.3,69300.0,38.0996,38.1133,38.0238,38.0789,69300.0
2006-07-12 13:55:00,55.3,55.34,55.28,55.3,51200.0,38.0789,38.1064,38.0651,38.0789,51200.0
2006-07-12 14:00:00,55.3,55.39,55.3,55.37,31500.0,38.0789,38.1409,38.0789,38.1271,31500.0
2006-07-12 14:05:00,55.37,55.41,55.33,55.34,21700.0,38.1271,38.1546,38.0996,38.1064,21700.0
2006-07-12 14:10:00,55.34,55.37,55.21,55.25,44600.0,38.1064,38.1271,38.0169,38.0445,44600.0
2006-07-12 14:15:00,55.24,55.36,55.24,55.36,30400.0,38.0376,38.1202,38.0376,38.1202,30400.0
2006-07-12 14:20:00,55.36,55.44,55.35,55.42,40900.0,38.1202,38.1753,38.1133,38.1615,40900.0
2006-07-12 14:25:00,55.43,55.49,55.41,55.46,25700.0,38.1684,38.2097,38.1546,38.1891,25700.0
2006-07-12 14:30:00,55.45,55.5,55.38,55.39,31600.0,38.1822,38.2166,38.134,38.1409,31600.0
2006-07-12 14:35:00,55.38,55.41,55.34,55.4,17900.0,38.134,38.1546,38.1064,38.1478,17900.0
2006-07-12 14:40:00,55.4,55.43,55.28,55.3,23900.0,38.1478,38.1684,38.0651,38.0789,23900.0
2006-07-12 14:45:00,55.3,55.33,55.2,55.24,31900.0,38.0789,38.0996,38.01,38.0376,31900.0
2006-07-12 14:50:00,55.24,55.24,55.15,55.19,38500.0,38.0376,38.0376,37.9756,38.0032,38500.0
2006-07-12 14:55:00,55.19,55.24,55.09,55.12,105600.0,38.0032,38.0376,37.9343,37.9549,105600.0
2006-07-12 15:00:00,55.12,55.13,55.04,55.07,99400.0,37.9549,37.9618,37.8999,37.9205,99400.0
2006-07-12 15:05:00,55.07,55.13,55.02,55.07,121500.0,37.9205,37.9618,37.8861,37.9205,121500.0
2006-07-12 15:10:00,55.07,55.2,55.07,55.17,94000.0,37.9205,38.01,37.9205,37.9894,94000.0
2006-07-12 15:15:00,55.16,55.2,55.08,55.2,66600.0,37.9825,38.01,37.9274,38.01,66600.0
2006-07-12 15:20:00,55.19,55.28,55.16,55.24,33300.0,38.0032,38.0651,37.9825,38.0376,33300.0
2006-07-12 15:25:00,55.24,55.32,55.2,55.21,36600.0,38.0376,38.0927,38.01,38.0169,36600.0
2006-07-12 15:30:00,55.21,55.3,55.18,55.23,57000.0,38.0169,38.0789,37.9963,38.0307,57000.0
2006-07-12 15:35:00,55.23,55.27,55.19,55.2,46100.0,38.0307,38.0582,38.0032,38.01,46100.0
2006-07-12 15:40:00,55.2,55.27,55.15,55.27,84300.0,38.01,38.0582,37.9756,38.0582,84300.0
2006-07-12 15:45:00,55.28,55.31,55.22,55.24,68200.0,38.0651,38.0858,38.0238,38.0376,68200.0
2006-07-12 15:50:00,55.24,55.24,55.17,55.22,120900.0,38.0376,38.0376,37.9894,38.0238,120900.0
2006-07-12 15:55:00,55.21,55.28,55.19,55.26,125400.0,38.0169,38.0651,38.0032,38.0514,125400.0
2006-07-13 09:30:00,55.29,55.5,55.2,55.31,189300.0,38.072,38.2166,38.01,38.0858,189300.0
2006-07-13 09:35:00,55.31,55.63,55.3,55.6,96600.0,38.0858,38.3061,38.0789,38.2855,96600.0
2006-07-13 09:40:00,55.62,55.66,55.26,55.32,105400.0,38.2992,38.3268,38.0514,38.0927,105400.0
2006-07-13 09:45:00,55.33,55.35,55.05,55.06,126400.0,38.0996,38.1133,37.9067,37.9136,126400.0
2006-07-13 09:50:00,55.05,55.07,54.75,54.85,222100.0,37.9067,37.9205,37.7002,37.769,222100.0
2006-07-13 09:55:00,54.85,54.87,54.76,54.78,106400.0,37.769,37.7828,37.7071,37.7208,106400.0
2006-07-13 10:00:00,54.79,54.82,54.66,54.77,76200.0,37.7277,37.7484,37.6382,37.7139,76200.0
2006-07-13 10:05:00,54.71,54.77,54.54,54.58,155700.0,37.6726,37.7139,37.5556,37.5831,155700.0
2006-07-13 10:10:00,54.56,54.86,54.55,54.81,169900.0,37.5693,37.7759,37.5625,37.7415,169900.0
2006-07-13 10:15:00,54.81,54.87,54.65,54.65,110300.0,37.7415,37.7828,37.6313,37.6313,110300.0
2006-07-13 10:20:00,54.65,54.73,54.57,54.57,155000.0,37.6313,37.6864,37.5762,37.5762,155000.0
2006-07-13 10:25:00,54.54,54.75,54.49,54.75,140800.0,37.5556,37.7002,37.5211,37.7002,140800.0
2006-07-13 10:30:00,54.74,54.76,54.49,54.55,137400.0,37.6933,37.7071,37.5211,37.5625,137400.0
2006-07-13 10:35:00,54.55,54.59,54.3,54.39,177100.0,37.5625,37.59,37.3903,37.4523,177100.0
2006-07-13 10:40:00,54.41,54.55,54.37,54.45,84800.0,37.4661,37.5625,37.4385,37.4936,84800.0
2006-07-13 10:45:00,54.45,54.45,54.31,54.33,88100.0,37.4936,37.4936,37.3972,37.411,88100.0
2006-07-13 10:50:00,54.32,54.44,54.27,54.27,73000.0,37.4041,37.4867,37.3697,37.3697,73000.0
2006-07-13 10:55:00,54.26,54.27,54.05,54.09,90200.0,37.3628,37.3697,37.2182,37.2457,90200.0
2006-07-13 11:00:00,54.09,54.12,54.0,54.02,103000.0,37.2457,37.2664,37.1837,37.1975,103000.0
2006-07-13 11:05:00,54.07,54.19,54.03,54.05,79500.0,37.2319,37.3146,37.2044,37.2182,79500.0
2006-07-13 11:10:00,54.05,54.05,53.89,53.99,136600.0,37.2182,37.2182,37.108,37.1768,136600.0
2006-07-13 11:15:00,53.96,54.09,53.91,53.92,74800.0,37.1562,37.2457,37.1218,37.1286,74800.0
2006-07-13 11:20:00,53.9,54.2,53.89,54.2,90400.0,37.1149,37.3214,37.108,37.3214,90400.0
2006-07-13 11:25:00,54.2,54.37,54.2,54.33,68200.0,37.3214,37.4385,37.3214,37.411,68200.0
2006-07-13 11:30:00,54.33,54.33,54.08,54.25,89900.0,37.411,37.411,37.2388,37.3559,89900.0
2006-07-13 11:35:00,54.25,54.37,54.19,54.31,74600.0,37.3559,37.4385,37.3146,37.3972,74600.0
2006-07-13 11:40:00,54.28,54.32,54.22,54.27,89600.0,37.3765,37.4041,37.3352,37.3697,89600.0
2006-07-13 11:45:00,54.27,54.32,54.24,54.3,41500.0,37.3697,37.4041,37.349,37.3903,41500.0
2006-07-13 11:50:00,54.3,54.44,54.27,54.42,93900.0,37.3903,37.4867,37.3697,37.4729,93900.0
2006-07-13 11:55:00,54.41,54.5,54.41,54.5,76100.0,37.4661,37.528,37.4661,37.528,76100.0
2006-07-13 12:00:00,54.49,54.6,54.47,54.51,76700.0,37.5211,37.5969,37.5074,37.5349,76700.0
2006-07-13 12:05:00,54.51,54.6,54.43,54.48,112500.0,37.5349,37.5969,37.4798,37.5143,112500.0
2006-07-13 12:10:00,54.47,54.56,54.43,54.56,74500.0,37.5074,37.5693,37.4798,37.5693,74500.0
2006-07-13 12:15:00,54.55,54.59,54.44,54.5,108300.0,37.5625,37.59,37.4867,37.528,108300.0
2006-07-13 12:20:00,54.51,54.51,54.21,54.26,102300.0,37.5349,37.5349,37.3283,37.3628,102300.0
2006-07-13 12:25:00,54.24,54.28,54.15,54.17,82400.0,37.349,37.3765,37.287,37.3008,82400.0
2006-07-13 12:30:00,54.15,54.15,53.97,54.07,62200.0,37.287,37.287,37.1631,37.2319,62200.0
2006-07-13 12:35:00,54.07,54.19,54.04,54.16,32500.0,37.2319,37.3146,37.2113,37.2939,32500.0
2006-07-13 12:40:00,54.15,54.31,54.12,54.29,45900.0,37.287,37.3972,37.2664,37.3834,45900.0
2006-07-13 12:45:00,54.29,54.38,54.24,54.32,38500.0,37.3834,37.4454,37.349,37.4041,38500.0
2006-07-13 12:50:00,54.3,54.32,54.25,54.29,55300.0,37.3903,37.4041,37.3559,37.3834,55300.0
2006-07-13 12:55:00,54.3,54.32,54.26,54.28,25100.0,37.3903,37.4041,37.3628,37.3765,25100.0
2006-07-13 13:00:00,54.26,54.32,54.26,54.27,44200.0,37.3628,37.4041,37.3628,37.3697,44200.0
2006-07-13 13:05:00,54.27,54.27,54.17,54.24,31600.0,37.3697,37.3697,37.3008,37.349,31600.0
2006-07-13 13:10:00,54.21,54.25,54.13,54.22,29200.0,37.3283,37.3559,37.2732,37.3352,29200.0
2006-07-13 13:15:00,54.22,54.22,54.15,54.22,17300.0,37.3352,37.3352,37.287,37.3352,17300.0
2006-07-13 13:20:00,54.2,54.25,54.18,54.18,19600.0,37.3214,37.3559,37.3077,37.3077,19600.0
2006-07-13 13:25:00,54.17,54.33,54.15,54.23,74400.0,37.3008,37.411,37.287,37.3421,74400.0
2006-07-13 13:30:00,54.24,54.32,54.16,54.26,72100.0,37.349,37.4041,37.2939,37.3628,72100.0
2006-07-13 13:35:00,54.31,54.33,54.17,54.23,47700.0,37.3972,37.411,37.3008,37.3421,47700.0
2006-07-13 13:40:00,54.23,54.3,54.19,54.23,45400.0,37.3421,37.3903,37.3146,37.3421,45400.0
2006-07-13 13:45:00,54.21,54.31,54.18,54.2,49400.0,37.3283,37.3972,37.3077,37.3214,49400.0
2006-07-13 13:50:00,54.2,54.25,54.11,54.15,46800.0,37.3214,37.3559,37.2595,37.287,46800.0
2006-07-13 13:55:00,54.15,54.17,54.05,54.07,36600.0,37.287,37.3008,37.2182,37.2319,36600.0
2006-07-13 14:00:00,54.08,54.08,53.98,54.06,77400.0,37.2388,37.2388,37.17,37.225,77400.0
2006-07-13 14:05:00,54.05,54.14,54.02,54.06,41600.0,37.2182,37.2801,37.1975,37.225,41600.0
2006-07-13 14:10:00,54.06,54.25,54.04,54.19,66100.0,37.225,37.3559,37.2113,37.3146,66100.0
2006-07-13 14:15:00,54.2,54.24,54.16,54.19,39300.0,37.3214,37.349,37.2939,37.3146,39300.0
2006-07-13 14:20:00,54.19,54.24,54.14,54.23,24800.0,37.3146,37.349,37.2801,37.3421,24800.0
2006-07-13 14:25:00,54.23,54.25,54.15,54.19,40000.0,37.3421,37.3559,37.287,37.3146,40000.0
2006-07-13 14:30:00,54.18,54.25,54.17,54.21,41500.0,37.3077,37.3559,37.3008,37.3283,41500.0
2006-07-13 14:35:00,54.21,54.23,54.19,54.22,58400.0,37.3283,37.3421,37.3146,37.3352,58400.0
2006-07-13 14:40:00,54.2,54.21,54.14,54.15,57700.0,37.3214,37.3283,37.2801,37.287,57700.0
2006-07-13 14:45:00,54.14,54.17,54.1,54.13,55200.0,37.2801,37.3008,37.2526,37.2732,55200.0
2006-07-13 14:50:00,54.13,54.17,54.12,54.15,35800.0,37.2732,37.3008,37.2664,37.287,35800.0
2006-07-13 14:55:00,54.15,54.27,54.13,54.25,60300.0,37.287,37.3697,37.2732,37.3559,60300.0
2006-07-13 15:00:00,54.24,54.25,54.11,54.15,87900.0,37.349,37.3559,37.2595,37.287,87900.0
2006-07-13 15:05:00,54.15,54.19,54.1,54.17,46600.0,37.287,37.3146,37.2526,37.3008,46600.0
2006-07-13 15:10:00,54.18,54.24,54.14,54.18,58000.0,37.3077,37.349,37.2801,37.3077,58000.0
2006-07-13 15:15:00,54.18,54.19,54.14,54.17,47300.0,37.3077,37.3146,37.2801,37.3008,47300.0
2006-07-13 15:20:00,54.17,54.23,54.16,54.2,55100.0,37.3008,37.3421,37.2939,37.3214,55100.0
2006-07-13 15:25:00,54.2,54.25,54.17,54.25,60000.0,37.3214,37.3559,37.3008,37.3559,60000.0
2006-07-13 15:30:00,54.24,54.35,54.24,54.31,58200.0,37.349,37.4247,37.349,37.3972,58200.0
2006-07-13 15:35:00,54.3,54.32,54.14,54.16,71000.0,37.3903,37.4041,37.2801,37.2939,71000.0
2006-07-13 15:40:00,54.14,54.27,54.14,54.26,88900.0,37.2801,37.3697,37.2801,37.3628,88900.0
2006-07-13 15:45:00,54.26,54.34,54.24,54.33,126100.0,37.3628,37.4179,37.349,37.411,126100.0
2006-07-13 15:50:00,54.33,54.35,54.15,54.15,115100.0,37.411,37.4247,37.287,37.287,115100.0
2006-07-13 15:55:00,54.16,54.2,54.04,54.11,212300.0,37.2939,37.3214,37.2113,37.2595,212300.0
2006-07-14 09:30:00,54.7,54.79,54.56,54.77,108700.0,37.6657,37.7277,37.5693,37.7139,108700.0
2006-07-14 09:35:00,54.79,55.16,54.77,55.16,149700.0,37.7277,37.9825,37.7139,37.9825,149700.0
2006-07-14 09:40:00,55.17,55.27,55.0,55.2,139900.0,37.9894,38.0582,37.8723,38.01,139900.0
2006-07-14 09:45:00,55.2,55.3,55.03,55.04,119800.0,38.01,38.0789,37.893,37.8999,119800.0
2006-07-14 09:50:00,55.04,55.11,54.66,54.7,186900.0,37.8999,37.9481,37.6382,37.6657,186900.0
2006-07-14 09:55:00,54.7,54.73,54.52,54.52,100000.0,37.6657,37.6864,37.5418,37.5418,100000.0
2006-07-14 10:00:00,54.55,54.72,54.52,54.58,102600.0,37.5625,37.6795,37.5418,37.5831,102600.0
2006-07-14 10:05:00,54.58,54.63,54.44,54.45,95300.0,37.5831,37.6175,37.4867,37.4936,95300.0
2006-07-14 10:10:00,54.47,54.86,54.47,54.85,134700.0,37.5074,37.7759,37.5074,37.769,134700.0
2006-07-14 10:15:00,54.87,54.96,54.81,54.88,53800.0,37.7828,37.8448,37.7415,37.7897,53800.0
2006-07-14 10:20:00,54.79,54.84,54.74,54.84,32300.0,37.7277,37.7621,37.6933,37.7621,32300.0
2006-07-14 10:25:00,54.8,54.91,54.7,54.91,48500.0,37.7346,37.8103,37.6657,37.8103,48500.0
2006-07-14 10:30:00,54.85,54.91,54.7,54.75,47100.0,37.769,37.8103,37.6657,37.7002,47100.0
2006-07-14 10:35:00,54.76,54.94,54.75,54.91,49000.0,37.7071,37.831,37.7002,37.8103,49000.0
2006-07-14 10:40:00,54.91,55.05,54.83,54.95,67300.0,37.8103,37.9067,37.7553,37.8379,67300.0
2006-07-14 10:45:00,54.94,54.97,54.83,54.85,37900.0,37.831,37.8517,37.7553,37.769,37900.0
2006-07-14 10:50:00,54.85,54.86,54.65,54.65,55100.0,37.769,37.7759,37.6313,37.6313,55100.0
2006-07-14 10:55:00,54.64,54.71,54.5,54.71,76200.0,37.6244,37.6726,37.528,37.6726,76200.0
2006-07-14 11:00:00,54.69,54.78,54.61,54.76,115300.0,37.6589,37.7208,37.6038,37.7071,115300.0
2006-07-14 11:05:00,54.76,54.82,54.75,54.79,87400.0,37.7071,37.7484,37.7002,37.7277,87400.0
2006-07-14 11:10:00,54.79,54.85,54.72,54.72,47600.0,37.7277,37.769,37.6795,37.6795,47600.0
2006-07-14 11:15:00,54.72,54.8,54.7,54.79,51100.0,37.6795,37.7346,37.6657,37.7277,51100.0
2006-07-14 11:20:00,54.83,54.83,54.74,54.76,43000.0,37.7553,37.7553,37.6933,37.7071,43000.0
2006-07-14 11:25:00,54.76,54.82,54.76,54.78,55800.0,37.7071,37.7484,37.7071,37.7208,55800.0
2006-07-14 11:30:00,54.77,54.78,54.49,54.54,159500.0,37.7139,37.7208,37.5211,37.5556,159500.0
2006-07-14 11:35:00,54.54,54.65,54.44,54.63,76800.0,37.5556,37.6313,37.4867,37.6175,76800.0
2006-07-14 11:40:00,54.63,54.79,54.63,54.7,52800.0,37.6175,37.7277,37.6175,37.6657,52800.0
2006-07-14 11:45:00,54.7,54.75,54.67,54.68,113900.0,37.6657,37.7002,37.6451,37.652,113900.0
2006-07-14 11:50:00,54.68,54.75,54.65,54.65,66800.0,37.652,37.7002,37.6313,37.6313,66800.0
2006-07-14 11:55:00,54.65,54.81,54.63,54.81,100100.0,37.6313,37.7415,37.6175,37.7415,100100.0
2006-07-14 12:00:00,54.79,54.79,54.61,54.61,31000.0,37.7277,37.7277,37.6038,37.6038,31000.0
2006-07-14 12:05:00,54.61,54.69,54.6,54.69,50500.0,37.6038,37.6589,37.5969,37.6589,50500.0
2006-07-14 12:10:00,54.69,54.7,54.6,54.64,69200.0,37.6589,37.6657,37.5969,37.6244,69200.0
2006-07-14 12:15:00,54.64,54.71,54.63,54.7,33900.0,37.6244,37.6726,37.6175,37.6657,33900.0
2006-07-14 12:20:00,54.7,54.71,54.56,54.6,43300.0,37.6657,37.6726,37.5693,37.5969,43300.0
2006-07-14 12:25:00,54.6,54.62,54.45,54.45,38700.0,37.5969,37.6107,37.4936,37.4936,38700.0
2006-07-14 12:30:00,54.46,54.46,54.42,54.45,28100.0,37.5005,37.5005,37.4729,37.4936,28100.0
2006-07-14 12:35:00,54.43,54.47,54.39,54.43,40300.0,37.4798,37.5074,37.4523,37.4798,40300.0
2006-07-14 12:40:00,54.43,54.62,54.42,54.62,37700.0,37.4798,37.6107,37.4729,37.6107,37700.0
2006-07-14 12:45:00,54.62,54.71,54.6,54.63,43100.0,37.6107,37.6726,37.5969,37.6175,43100.0
2006-07-14 12:50:00,54.62,54.67,54.56,54.6,26700.0,37.6107,37.6451,37.5693,37.5969,26700.0
2006-07-14 12:55:00,54.6,54.61,54.51,54.54,25200.0,37.5969,37.6038,37.5349,37.5556,25200.0
2006-07-14 13:00:00,54.52,54.52,54.4,54.42,20500.0,37.5418,37.5418,37.4592,37.4729,20500.0
2006-07-14 13:05:00,54.41,54.41,54.31,54.35,45100.0,37.4661,37.4661,37.3972,37.4247,45100.0
2006-07-14 13:10:00,54.33,54.42,54.32,54.37,37300.0,37.411,37.4729,37.4041,37.4385,37300.0
2006-07-14 13:15:00,54.38,54.49,54.33,54.44,33800.0,37.4454,37.5211,37.411,37.4867,33800.0
2006-07-14 13:20:00,54.46,54.51,54.33,54.51,34500.0,37.5005,37.5349,37.411,37.5349,34500.0
2006-07-14 13:25:00,54.51,54.58,54.47,54.52,31900.0,37.5349,37.5831,37.5074,37.5418,31900.0
2006-07-14 13:30:00,54.53,54.57,54.51,54.53,24500.0,37.5487,37.5762,37.5349,37.5487,24500.0
2006-07-14 13:35:00,54.53,54.79,54.53,54.72,36400.0,37.5487,37.7277,37.5487,37.6795,36400.0
2006-07-14 13:40:00,54.72,54.73,54.63,54.66,47500.0,37.6795,37.6864,37.6175,37.6382,47500.0
2006-07-14 13:45:00,54.66,54.68,54.59,54.61,18800.0,37.6382,37.652,37.59,37.6038,18800.0
2006-07-14 13:50:00,54.6,54.69,54.55,54.68,34600.0,37.5969,37.6589,37.5625,37.652,34600.0
2006-07-14 13:55:00,54.67,54.75,54.57,54.57,44200.0,37.6451,37.7002,37.5762,37.5762,44200.0
2006-07-14 14:00:00,54.57,54.6,54.41,54.49,77000.0,37.5762,37.5969,37.4661,37.5211,77000.0
2006-07-14 14:05:00,54.5,54.53,54.41,54.46,25800.0,37.528,37.5487,37.4661,37.5005,25800.0
2006-07-14 14:10:00,54.46,54.51,54.39,54.5,24500.0,37.5005,37.5349,37.4523,37.528,24500.0
2006-07-14 14:15:00,54.49,54.6,54.48,54.57,41700.0,37.5211,37.5969,37.5143,37.5762,41700.0
2006-07-14 14:20:00,54.57,54.57,54.41,54.43,24500.0,37.5762,37.5762,37.4661,37.4798,24500.0
2006-07-14 14:25:00,54.42,54.48,54.33,54.34,25100.0,37.4729,37.5143,37.411,37.4179,25100.0
2006-07-14 14:30:00,54.36,54.46,54.35,54.46,29800.0,37.4316,37.5005,37.4247,37.5005,29800.0
2006-07-14 14:35:00,54.44,54.46,54.37,54.38,24100.0,37.4867,37.5005,37.4385,37.4454,24100.0
2006-07-14 14:40:00,54.38,54.4,54.31,54.4,24200.0,37.4454,37.4592,37.3972,37.4592,24200.0
2006-07-14 14:45:00,54.39,54.44,54.33,54.43,38600.0,37.4523,37.4867,37.411,37.4798,38600.0
2006-07-14 14:50:00,54.44,54.47,54.4,54.41,22100.0,37.4867,37.5074,37.4592,37.4661,22100.0
2006-07-14 14:55:00,54.39,54.47,54.31,54.47,25000.0,37.4523,37.5074,37.3972,37.5074,25000.0
2006-07-14 15:00:00,54.49,54.6,54.49,54.5,39400.0,37.5211,37.5969,37.5211,37.528,39400.0
2006-07-14 15:05:00,54.51,54.64,54.51,54.63,40200.0,37.5349,37.6244,37.5349,37.6175,40200.0
2006-07-14 15:10:00,54.62,54.7,54.56,54.68,51500.0,37.6107,37.6657,37.5693,37.652,51500.0
2006-07-14 15:15:00,54.66,54.67,54.58,54.63,47100.0,37.6382,37.6451,37.5831,37.6175,47100.0
2006-07-14 15:20:00,54.63,54.7,54.57,54.63,44500.0,37.6175,37.6657,37.5762,37.6175,44500.0
2006-07-14 15:25:00,54.62,54.73,54.56,54.73,51800.0,37.6107,37.6864,37.5693,37.6864,51800.0
2006-07-14 15:30:00,54.71,54.78,54.67,54.75,55700.0,37.6726,37.7208,37.6451,37.7002,55700.0
2006-07-14 15:35:00,54.75,54.88,54.66,54.88,59200.0,37.7002,37.7897,37.6382,37.7897,59200.0
2006-07-14 15:40:00,54.9,54.96,54.87,54.92,137000.0,37.8035,37.8448,37.7828,37.8172,137000.0
2006-07-14 15:45:00,54.93,55.02,54.92,55.0,139900.0,37.8241,37.8861,37.8172,37.8723,139900.0
2006-07-14 15:50:00,55.01,55.02,54.88,54.88,90200.0,37.8792,37.8861,37.7897,37.7897,90200.0
2006-07-14 15:55:00,54.9,54.91,54.82,54.84,144000.0,37.8035,37.8103,37.7484,37.7621,144000.0
2006-07-17 09:30:00,53.69,54.26,53.46,54.24,169000.0,36.9703,37.3628,36.8119,37.349,169000.0
2006-07-17 09:35:00,54.26,54.4,54.16,54.18,142800.0,37.3628,37.4592,37.2939,37.3077,142800.0
2006-07-17 09:40:00,54.17,54.17,53.93,54.1,166200.0,37.3008,37.3008,37.1355,37.2526,166200.0
2006-07-17 09:45:00,54.1,54.17,53.97,54.13,238400.0,37.2526,37.3008,37.1631,37.2732,238400.0
2006-07-17 09:50:00,54.03,54.31,54.03,54.3,177200.0,37.2044,37.3972,37.2044,37.3903,177200.0
2006-07-17 09:55:00,54.35,54.35,54.1,54.12,125500.0,37.4247,37.4247,37.2526,37.2664,125500.0
2006-07-17 10:00:00,54.14,54.2,54.07,54.15,139000.0,37.2801,37.3214,37.2319,37.287,139000.0
2006-07-17 10:05:00,54.17,54.22,54.12,54.22,106500.0,37.3008,37.3352,37.2664,37.3352,106500.0
2006-07-17 10:10:00,54.2,54.21,53.96,53.98,130300.0,37.3214,37.3283,37.1562,37.17,130300.0
2006-07-17 10:15:00,53.97,54.1,53.9,53.93,121900.0,37.1631,37.2526,37.1149,37.1355,121900.0
2006-07-17 10:20:00,53.92,54.06,53.9,53.97,91300.0,37.1286,37.225,37.1149,37.1631,91300.0
2006-07-17 10:25:00,53.97,54.03,53.83,53.87,94600.0,37.1631,37.2044,37.0667,37.0942,94600.0
2006-07-17 10:30:00,53.88,53.93,53.67,53.7,108900.0,37.1011,37.1355,36.9565,36.9772,108900.0
2006-07-17 10:35:00,53.7,53.78,53.62,53.62,113500.0,36.9772,37.0322,36.9221,36.9221,113500.0
2006-07-17 10:40:00,53.62,53.74,53.54,53.55,139200.0,36.9221,37.0047,36.867,36.8739,139200.0
2006-07-17 10:45:00,53.56,53.7,53.55,53.61,128000.0,36.8808,36.9772,36.8739,36.9152,128000.0
2006-07-17 10:50:00,53.62,53.66,53.6,53.66,53200.0,36.9221,36.9496,36.9083,36.9496,53200.0
2006-07-17 10:55:00,53.65,53.82,53.65,53.8,73900.0,36.9427,37.0598,36.9427,37.046,73900.0
2006-07-17 11:00:00,53.81,53.92,53.73,53.74,70600.0,37.0529,37.1286,36.9978,37.0047,70600.0
2006-07-17 11:05:00,53.74,53.75,53.64,53.72,75800.0,37.0047,37.0116,36.9358,36.9909,75800.0
2006-07-17 11:10:00,53.72,53.78,53.65,53.73,52900.0,36.9909,37.0322,36.9427,36.9978,52900.0
2006-07-17 11:15:00,53.73,53.78,53.72,53.74,90600.0,36.9978,37.0322,36.9909,37.0047,90600.0
2006-07-17 11:20:00,53.74,53.75,53.54,53.56,52200.0,37.0047,37.0116,36.867,36.8808,52200.0
2006-07-17 11:25:00,53.57,53.62,53.52,53.62,47400.0,36.8876,36.9221,36.8532,36.9221,47400.0
2006-07-17 11:30:00,53.63,53.7,53.55,53.66,86200.0,36.929,36.9772,36.8739,36.9496,86200.0
2006-07-17 11:35:00,53.65,53.71,53.61,53.71,44800.0,36.9427,36.984,36.9152,36.984,44800.0
2006-07-17 11:40:00,53.68,53.77,53.68,53.76,57100.0,36.9634,37.0254,36.9634,37.0185,57100.0
2006-07-17 11:45:00,53.76,53.79,53.74,53.77,24300.0,37.0185,37.0391,37.0047,37.0254,24300.0
2006-07-17 11:50:00,53.77,53.83,53.72,53.74,40300.0,37.0254,37.0667,36.9909,37.0047,40300.0
2006-07-17 11:55:00,53.73,53.73,53.58,53.62,39400.0,36.9978,36.9978,36.8945,36.9221,39400.0
2006-07-17 12:00:00,53.6,53.67,53.56,53.56,48000.0,36.9083,36.9565,36.8808,36.8808,48000.0
2006-07-17 12:05:00,53.56,53.62,53.55,53.57,39700.0,36.8808,36.9221,36.8739,36.8876,39700.0
2006-07-17 12:10:00,53.56,53.6,53.52,53.54,55100.0,36.8808,36.9083,36.8532,36.867,55100.0
2006-07-17 12:15:00,53.54,53.59,53.52,53.56,32300.0,36.867,36.9014,36.8532,36.8808,32300.0
2006-07-17 12:20:00,53.58,53.66,53.52,53.58,36700.0,36.8945,36.9496,36.8532,36.8945,36700.0
2006-07-17 12:25:00,53.6,53.6,53.5,53.5,29000.0,36.9083,36.9083,36.8394,36.8394,29000.0
2006-07-17 12:30:00,53.5,53.57,53.47,53.47,37300.0,36.8394,36.8876,36.8188,36.8188,37300.0
2006-07-17 12:35:00,53.47,53.47,53.39,53.45,50000.0,36.8188,36.8188,36.7637,36.805,50000.0
2006-07-17 12:40:00,53.43,53.5,53.43,53.5,42800.0,36.7912,36.8394,36.7912,36.8394,42800.0
2006-07-17 12:45:00,53.5,53.51,53.43,53.43,39800.0,36.8394,36.8463,36.7912,36.7912,39800.0
2006-07-17 12:50:00,53.43,53.54,53.42,53.49,30000.0,36.7912,36.867,36.7844,36.8326,30000.0
2006-07-17 12:55:00,53.5,53.51,53.45,53.45,19300.0,36.8394,36.8463,36.805,36.805,19300.0
2006-07-17 13:00:00,53.45,53.46,53.38,53.42,47800.0,36.805,36.8119,36.7568,36.7844,47800.0
2006-07-17 13:05:00,53.42,53.57,53.42,53.56,32800.0,36.7844,36.8876,36.7844,36.8808,32800.0
2006-07-17 13:10:00,53.57,53.64,53.55,53.55,34500.0,36.8876,36.9358,36.8739,36.8739,34500.0
2006-07-17 13:15:00,53.55,53.55,53.47,53.55,37400.0,36.8739,36.8739,36.8188,36.8739,37400.0
2006-07-17 13:20:00,53.54,53.55,53.48,53.5,23200.0,36.867,36.8739,36.8257,36.8394,23200.0
2006-07-17 13:25:00,53.52,53.57,53.49,53.5,39900.0,36.8532,36.8876,36.8326,36.8394,39900.0
2006-07-17 13:30:00,53.48,53.5,53.37,53.37,33100.0,36.8257,36.8394,36.7499,36.7499,33100.0
2006-07-17 13:35:00,53.36,53.37,53.26,53.27,32600.0,36.743,36.7499,36.6742,36.6811,32600.0
2006-07-17 13:40:00,53.27,53.3,53.22,53.28,69200.0,36.6811,36.7017,36.6466,36.6879,69200.0
2006-07-17 13:45:00,53.27,53.29,53.18,53.21,54200.0,36.6811,36.6948,36.6191,36.6397,54200.0
2006-07-17 13:50:00,53.21,53.25,53.2,53.23,20400.0,36.6397,36.6673,36.6329,36.6535,20400.0
2006-07-17 13:55:00,53.21,53.29,53.21,53.29,37800.0,36.6397,36.6948,36.6397,36.6948,37800.0
2006-07-17 14:00:00,53.29,53.34,53.25,53.3,52100.0,36.6948,36.7293,36.6673,36.7017,52100.0
2006-07-17 14:05:00,53.31,53.31,53.2,53.23,50700.0,36.7086,36.7086,36.6329,36.6535,50700.0
2006-07-17 14:10:00,53.23,53.23,53.16,53.18,40100.0,36.6535,36.6535,36.6053,36.6191,40100.0
2006-07-17 14:15:00,53.18,53.21,53.11,53.21,77800.0,36.6191,36.6397,36.5709,36.6397,77800.0
2006-07-17 14:20:00,53.21,53.22,53.11,53.12,36700.0,36.6397,36.6466,36.5709,36.5778,36700.0
2006-07-17 14:25:00,53.13,53.13,53.01,53.01,81000.0,36.5847,36.5847,36.502,36.502,81000.0
2006-07-17 14:30:00,53.01,53.04,52.97,52.98,85600.0,36.502,36.5227,36.4745,36.4814,85600.0
2006-07-17 14:35:00,52.98,53.03,52.97,52.98,53100.0,36.4814,36.5158,36.4745,36.4814,53100.0
2006-07-17 14:40:00,52.98,52.98,52.86,52.87,35400.0,36.4814,36.4814,36.3987,36.4056,35400.0
2006-07-17 14:45:00,52.86,52.87,52.81,52.81,40700.0,36.3987,36.4056,36.3643,36.3643,40700.0
2006-07-17 14:50:00,52.8,52.81,52.68,52.72,78500.0,36.3574,36.3643,36.2748,36.3023,78500.0
2006-07-17 14:55:00,52.72,52.72,52.67,52.7,53900.0,36.3023,36.3023,36.2679,36.2886,53900.0
2006-07-17 15:00:00,52.7,52.7,52.64,52.67,53200.0,36.2886,36.2886,36.2473,36.2679,53200.0
2006-07-17 15:05:00,52.67,52.7,52.52,52.54,140900.0,36.2679,36.2886,36.1646,36.1784,140900.0
2006-07-17 15:10:00,52.53,52.62,52.53,52.59,65200.0,36.1715,36.2335,36.1715,36.2128,65200.0
2006-07-17 15:15:00,52.6,52.66,52.56,52.65,69300.0,36.2197,36.261,36.1922,36.2541,69300.0
2006-07-17 15:20:00,52.65,52.72,52.64,52.65,55900.0,36.2541,36.3023,36.2473,36.2541,55900.0
2006-07-17 15:25:00,52.65,52.72,52.59,52.65,67900.0,36.2541,36.3023,36.2128,36.2541,67900.0
2006-07-17 15:30:00,52.65,52.65,52.56,52.56,91800.0,36.2541,36.2541,36.1922,36.1922,91800.0
2006-07-17 15:35:00,52.57,52.67,52.55,52.67,94300.0,36.1991,36.2679,36.1853,36.2679,94300.0
2006-07-17 15:40:00,52.66,52.77,52.65,52.76,107900.0,36.261,36.3368,36.2541,36.3299,107900.0
2006-07-17 15:45:00,52.74,52.79,52.74,52.78,106900.0,36.3161,36.3505,36.3161,36.3437,106900.0
2006-07-17 15:50:00,52.78,52.99,52.77,52.96,204900.0,36.3437,36.4883,36.3368,36.4676,204900.0
2006-07-17 15:55:00,52.97,53.0,52.82,52.82,205200.0,36.4745,36.4951,36.3712,36.3712,205200.0
2006-07-18 09:30:00,53.03,53.43,53.02,53.43,173900.0,36.5158,36.7912,36.5089,36.7912,173900.0
2006-07-18 09:35:00,53.45,53.72,53.41,53.51,176000.0,36.805,36.9909,36.7775,36.8463,176000.0
2006-07-18 09:40:00,53.52,53.58,53.32,53.35,129300.0,36.8532,36.8945,36.7155,36.7361,129300.0
2006-07-18 09:45:00,53.35,53.39,53.09,53.12,108600.0,36.7361,36.7637,36.5571,36.5778,108600.0
2006-07-18 09:50:00,53.12,53.28,53.09,53.25,135400.0,36.5778,36.6879,36.5571,36.6673,135400.0
2006-07-18 09:55:00,53.24,53.28,53.1,53.12,91800.0,36.6604,36.6879,36.564,36.5778,91800.0
2006-07-18 10:00:00,53.13,53.17,52.95,52.95,91400.0,36.5847,36.6122,36.4607,36.4607,91400.0
2006-07-18 10:05:00,52.95,53.12,52.89,52.99,100700.0,36.4607,36.5778,36.4194,36.4883,100700.0
2006-07-18 10:10:00,53.0,53.2,52.97,53.19,79600.0,36.4951,36.6329,36.4745,36.626,79600.0
2006-07-18 10:15:00,53.2,53.27,53.06,53.08,61700.0,36.6329,36.6811,36.5365,36.5502,61700.0
2006-07-18 10:20:00,53.07,53.11,52.91,53.06,108300.0,36.5433,36.5709,36.4332,36.5365,108300.0
2006-07-18 10:25:00,53.08,53.1,52.76,52.76,196400.0,36.5502,36.564,36.3299,36.3299,196400.0
2006-07-18 10:30:00,52.76,52.78,52.59,52.62,170000.0,36.3299,36.3437,36.2128,36.2335,170000.0
2006-07-18 10:35:00,52.62,52.68,52.0,52.51,107700.0,36.2335,36.2748,35.8066,36.1577,107700.0
2006-07-18 10:40:00,52.55,52.79,52.52,52.77,142800.0,36.1853,36.3505,36.1646,36.3368,142800.0
2006-07-18 10:45:00,52.77,52.93,52.68,52.87,82800.0,36.3368,36.4469,36.2748,36.4056,82800.0
2006-07-18 10:50:00,52.86,53.06,52.83,53.02,61400.0,36.3987,36.5365,36.3781,36.5089,61400.0
2006-07-18 10:55:00,53.01,53.1,52.94,52.98,74300.0,36.502,36.564,36.4538,36.4814,74300.0
2006-07-18 11:00:00,52.97,53.15,52.91,53.12,83700.0,36.4745,36.5984,36.4332,36.5778,83700.0
2006-07-18 11:05:00,53.13,53.13,52.92,52.98,75200.0,36.5847,36.5847,36.4401,36.4814,75200.0
2006-07-18 11:10:00,52.98,52.99,52.74,52.78,52300.0,36.4814,36.4883,36.3161,36.3437,52300.0
2006-07-18 11:15:00,52.78,52.8,52.65,52.69,69800.0,36.3437,36.3574,36.2541,36.2817,69800.0
2006-07-18 11:20:00,52.7,52.75,52.65,52.68,62500.0,36.2886,36.323,36.2541,36.2748,62500.0
2006-07-18 11:25:00,52.69,52.81,52.67,52.79,34800.0,36.2817,36.3643,36.2679,36.3505,34800.0
2006-07-18 11:30:00,52.81,53.06,52.81,53.06,53200.0,36.3643,36.5365,36.3643,36.5365,53200.0
2006-07-18 11:35:00,53.07,53.4,53.07,53.39,89300.0,36.5433,36.7706,36.5433,36.7637,89300.0
2006-07-18 11:40:00,53.39,53.42,53.3,53.42,42400.0,36.7637,36.7844,36.7017,36.7844,42400.0
2006-07-18 11:45:00,53.4,53.41,53.29,53.29,32300.0,36.7706,36.7775,36.6948,36.6948,32300.0
2006-07-18 11:50:00,53.29,53.33,53.27,53.3,39200.0,36.6948,36.7224,36.6811,36.7017,39200.0
2006-07-18 11:55:00,53.3,53.3,53.06,53.06,29000.0,36.7017,36.7017,36.5365,36.5365,29000.0
2006-07-18 12:00:00,53.02,53.04,52.75,52.75,39900.0,36.5089,36.5227,36.323,36.323,39900.0
2006-07-18 12:05:00,52.75,52.78,52.65,52.66,57400.0,36.323,36.3437,36.2541,36.261,57400.0
2006-07-18 12:10:00,52.66,52.74,52.65,52.66,51500.0,36.261,36.3161,36.2541,36.261,51500.0
2006-07-18 12:15:00,52.65,52.69,52.47,52.52,85200.0,36.2541,36.2817,36.1302,36.1646,85200.0
2006-07-18 12:20:00,52.5,52.55,52.42,52.51,87800.0,36.1509,36.1853,36.0958,36.1577,87800.0
2006-07-18 12:25:00,52.51,52.84,52.5,52.75,76000.0,36.1577,36.385,36.1509,36.323,76000.0
2006-07-18 12:30:00,52.76,52.76,52.64,52.73,77900.0,36.3299,36.3299,36.2473,36.3092,77900.0
2006-07-18 12:35:00,52.73,52.82,52.7,52.76,53400.0,36.3092,36.3712,36.2886,36.3299,53400.0
2006-07-18 12:40:00,52.76,52.85,52.74,52.79,51600.0,36.3299,36.3919,36.3161,36.3505,51600.0
2006-07-18 12:45:00,52.8,52.97,52.78,52.78,51300.0,36.3574,36.4745,36.3437,36.3437,51300.0
2006-07-18 12:50:00,52.79,52.79,52.52,52.54,62900.0,36.3505,36.3505,36.1646,36.1784,62900.0
2006-07-18 12:55:00,52.54,52.69,52.48,52.67,57400.0,36.1784,36.2817,36.1371,36.2679,57400.0
2006-07-18 13:00:00,52.66,52.66,52.48,52.55,65400.0,36.261,36.261,36.1371,36.1853,65400.0
2006-07-18 13:05:00,52.54,52.57,52.46,52.47,46400.0,36.1784,36.1991,36.1233,36.1302,46400.0
2006-07-18 13:10:00,52.49,52.55,52.44,52.51,69000.0,36.144,36.1853,36.1095,36.1577,69000.0
2006-07-18 13:15:00,52.51,52.51,52.15,52.16,148800.0,36.1577,36.1577,35.9098,35.9167,148800.0
2006-07-18 13:20:00,52.16,52.19,52.02,52.19,131400.0,35.9167,35.9374,35.8203,35.9374,131400.0
2006-07-18 13:25:00,52.19,52.24,52.15,52.17,39400.0,35.9374,35.9718,35.9098,35.9236,39400.0
2006-07-18 13:30:00,52.17,52.26,52.16,52.22,44000.0,35.9236,35.9856,35.9167,35.958,44000.0
2006-07-18 13:35:00,52.24,52.38,52.23,52.25,74800.0,35.9718,36.0682,35.9649,35.9787,74800.0
2006-07-18 13:40:00,52.26,52.26,52.0,52.0,53000.0,35.9856,35.9856,35.8066,35.8066,53000.0
2006-07-18 13:45:00,52.0,52.01,51.93,52.01,88600.0,35.8066,35.8134,35.7584,35.8134,88600.0
2006-07-18 13:50:00,52.01,52.03,51.9,51.91,102000.0,35.8134,35.8272,35.7377,35.7446,102000.0
2006-07-18 13:55:00,51.92,51.94,51.7,51.76,116000.0,35.7515,35.7652,35.6,35.6413,116000.0
2006-07-18 14:00:00,51.78,51.95,51.75,51.9,73200.0,35.6551,35.7721,35.6344,35.7377,73200.0
2006-07-18 14:05:00,51.91,51.97,51.9,51.92,36200.0,35.7446,35.7859,35.7377,35.7515,36200.0
2006-07-18 14:10:00,51.94,52.05,51.9,51.91,70300.0,35.7652,35.841,35.7377,35.7446,70300.0
2006-07-18 14:15:00,51.91,52.09,51.9,52.09,65200.0,35.7446,35.8685,35.7377,35.8685,65200.0
2006-07-18 14:20:00,52.08,52.2,52.07,52.14,45700.0,35.8616,35.9443,35.8548,35.903,45700.0
2006-07-18 14:25:00,52.14,52.37,52.14,52.33,60200.0,35.903,36.0613,35.903,36.0338,60200.0
2006-07-18 14:30:00,52.32,52.35,52.24,52.32,66000.0,36.0269,36.0476,35.9718,36.0269,66000.0
2006-07-18 14:35:00,52.32,52.5,52.31,52.46,115500.0,36.0269,36.1509,36.02,36.1233,115500.0
2006-07-18 14:40:00,52.46,52.53,52.41,52.44,84000.0,36.1233,36.1715,36.0889,36.1095,84000.0
2006-07-18 14:45:00,52.44,52.44,52.19,52.24,64500.0,36.1095,36.1095,35.9374,35.9718,64500.0
2006-07-18 14:50:00,52.24,52.33,52.18,52.22,87500.0,35.9718,36.0338,35.9305,35.958,87500.0
2006-07-18 14:55:00,52.22,52.22,52.12,52.18,58400.0,35.958,35.958,35.8892,35.9305,58400.0
2006-07-18 15:00:00,52.16,52.28,52.16,52.18,48700.0,35.9167,35.9994,35.9167,35.9305,48700.0
2006-07-18 15:05:00,52.17,52.24,52.11,52.14,33400.0,35.9236,35.9718,35.8823,35.903,33400.0
2006-07-18 15:10:00,52.13,52.2,52.04,52.18,56400.0,35.8961,35.9443,35.8341,35.9305,56400.0
2006-07-18 15:15:00,52.2,52.41,52.16,52.4,38400.0,35.9443,36.0889,35.9167,36.082,38400.0
2006-07-18 15:20:00,52.4,52.4,52.23,52.33,41600.0,36.082,36.082,35.9649,36.0338,41600.0
2006-07-18 15:25:00,52.32,52.37,52.25,52.35,31400.0,36.0269,36.0613,35.9787,36.0476,31400.0
2006-07-18 15:30:00,52.37,52.54,52.36,52.41,61000.0,36.0613,36.1784,36.0544,36.0889,61000.0
2006-07-18 15:35:00,52.4,52.74,52.4,52.69,76300.0,36.082,36.3161,36.082,36.2817,76300.0
2006-07-18 15:40:00,52.69,52.77,52.58,52.62,117900.0,36.2817,36.3368,36.2059,36.2335,117900.0
2006-07-18 15:45:00,52.61,52.69,52.6,52.64,194700.0,36.2266,36.2817,36.2197,36.2473,194700.0
2006-07-18 15:50:00,52.63,52.67,52.53,52.54,117300.0,36.2404,36.2679,36.1715,36.1784,117300.0
2006-07-18 15:55:00,52.54,52.55,52.45,52.48,274100.0,36.1784,36.1853,36.1164,36.1371,274100.0
2006-07-19 09:30:00,52.57,52.78,52.55,52.69,96700.0,36.1991,36.3437,36.1853,36.2817,96700.0
2006-07-19 09:35:00,52.69,52.79,52.5,52.77,68500.0,36.2817,36.3505,36.1509,36.3368,68500.0
2006-07-19 09:40:00,52.74,53.0,52.5,53.0,92400.0,36.3161,36.4951,36.1509,36.4951,92400.0
2006-07-19 09:45:00,52.97,53.0,52.63,52.73,150900.0,36.4745,36.4951,36.2404,36.3092,150900.0
2006-07-19 09:50:00,52.73,52.82,52.64,52.72,112000.0,36.3092,36.3712,36.2473,36.3023,112000.0
2006-07-19 09:55:00,52.71,52.96,52.61,52.9,79300.0,36.2955,36.4676,36.2266,36.4263,79300.0
2006-07-19 10:00:00,52.92,53.62,52.89,53.51,190200.0,36.4401,36.9221,36.4194,36.8463,190200.0
2006-07-19 10:05:00,53.52,53.85,53.47,53.82,126600.0,36.8532,37.0804,36.8188,37.0598,126600.0
2006-07-19 10:10:00,53.82,54.1,53.78,53.79,178900.0,37.0598,37.2526,37.0322,37.0391,178900.0
2006-07-19 10:15:00,53.83,53.92,53.58,53.59,143900.0,37.0667,37.1286,36.8945,36.9014,143900.0
2006-07-19 10:20:00,53.6,53.71,53.58,53.65,126000.0,36.9083,36.984,36.8945,36.9427,126000.0
2006-07-19 10:25:00,53.65,53.8,53.65,53.76,85100.0,36.9427,37.046,36.9427,37.0185,85100.0
2006-07-19 10:30:00,53.76,53.9,53.7,53.81,122700.0,37.0185,37.1149,36.9772,37.0529,122700.0
2006-07-19 10:35:00,53.81,53.91,53.69,53.85,162000.0,37.0529,37.1218,36.9703,37.0804,162000.0
2006-07-19 10:40:00,53.86,54.11,53.83,53.99,160500.0,37.0873,37.2595,37.0667,37.1768,160500.0
2006-07-19 10:45:00,54.02,54.17,53.94,53.94,126800.0,37.1975,37.3008,37.1424,37.1424,126800.0
2006-07-19 10:50:00,53.96,54.09,53.92,53.94,141700.0,37.1562,37.2457,37.1286,37.1424,141700.0
2006-07-19 10:55:00,53.96,54.09,53.95,54.07,78000.0,37.1562,37.2457,37.1493,37.2319,78000.0
2006-07-19 11:00:00,54.06,54.1,53.96,54.0,125500.0,37.225,37.2526,37.1562,37.1837,125500.0
2006-07-19 11:05:00,54.02,54.07,53.98,54.03,101200.0,37.1975,37.2319,37.17,37.2044,101200.0
2006-07-19 11:10:00,54.03,54.07,53.95,53.99,47500.0,37.2044,37.2319,37.1493,37.1768,47500.0
2006-07-19 11:15:00,54.0,54.07,53.99,54.04,53300.0,37.1837,37.2319,37.1768,37.2113,53300.0
2006-07-19 11:20:00,54.04,54.06,53.99,53.99,27700.0,37.2113,37.225,37.1768,37.1768,27700.0
2006-07-19 11:25:00,54.0,54.0,53.82,53.84,57200.0,37.1837,37.1837,37.0598,37.0736,57200.0
2006-07-19 11:30:00,53.83,53.88,53.68,53.69,72800.0,37.0667,37.1011,36.9634,36.9703,72800.0
2006-07-19 11:35:00,53.68,53.86,53.61,53.84,66000.0,36.9634,37.0873,36.9152,37.0736,66000.0
2006-07-19 11:40:00,53.84,53.91,53.8,53.91,26700.0,37.0736,37.1218,37.046,37.1218,26700.0
2006-07-19 11:45:00,53.9,53.96,53.88,53.94,32800.0,37.1149,37.1562,37.1011,37.1424,32800.0
2006-07-19 11:50:00,53.93,53.97,53.87,53.89,28300.0,37.1355,37.1631,37.0942,37.108,28300.0
2006-07-19 11:55:00,53.88,53.9,53.75,53.79,34000.0,37.1011,37.1149,37.0116,37.0391,34000.0
2006-07-19 12:00:00,53.79,53.81,53.59,53.62,57400.0,37.0391,37.0529,36.9014,36.9221,57400.0
2006-07-19 12:05:00,53.62,53.68,53.58,53.63,41900.0,36.9221,36.9634,36.8945,36.929,41900.0
2006-07-19 12:10:00,53.62,53.68,53.59,53.64,48100.0,36.9221,36.9634,36.9014,36.9358,48100.0
2006-07-19 12:15:00,53.64,53.7,53.51,53.56,30300.0,36.9358,36.9772,36.8463,36.8808,30300.0
2006-07-19 12:20:00,53.58,53.73,53.56,53.7,31400.0,36.8945,36.9978,36.8808,36.9772,31400.0
2006-07-19 12:25:00,53.69,53.7,53.64,53.67,33000.0,36.9703,36.9772,36.9358,36.9565,33000.0
2006-07-19 12:30:00,53.67,53.69,53.55,53.6,45000.0,36.9565,36.9703,36.8739,36.9083,45000.0
2006-07-19 12:35:00,53.6,53.78,53.6,53.75,45200.0,36.9083,37.0322,36.9083,37.0116,45200.0
2006-07-19 12:40:00,53.75,53.76,53.69,53.71,39300.0,37.0116,37.0185,36.9703,36.984,39300.0
2006-07-19 12:45:00,53.71,53.72,53.66,53.7,19900.0,36.984,36.9909,36.9496,36.9772,19900.0
2006-07-19 12:50:00,53.7,53.72,53.65,53.7,13900.0,36.9772,36.9909,36.9427,36.9772,13900.0
2006-07-19 12:55:00,53.71,53.86,53.71,53.8,24200.0,36.984,37.0873,36.984,37.046,24200.0
2006-07-19 13:00:00,53.8,53.83,53.72,53.75,33500.0,37.046,37.0667,36.9909,37.0116,33500.0
2006-07-19 13:05:00,53.74,54.01,53.74,54.01,34500.0,37.0047,37.1906,37.0047,37.1906,34500.0
2006-07-19 13:10:00,54.01,54.03,53.93,53.95,36000.0,37.1906,37.2044,37.1355,37.1493,36000.0
2006-07-19 13:15:00,53.93,53.97,53.9,53.93,42900.0,37.1355,37.1631,37.1149,37.1355,42900.0
2006-07-19 13:20:00,53.94,54.02,53.91,53.99,23200.0,37.1424,37.1975,37.1218,37.1768,23200.0
2006-07-19 13:25:00,54.02,54.09,53.99,54.05,48500.0,37.1975,37.2457,37.1768,37.2182,48500.0
2006-07-19 13:30:00,54.04,54.07,54.0,54.02,39400.0,37.2113,37.2319,37.1837,37.1975,39400.0
2006-07-19 13:35:00,54.01,54.05,54.01,54.02,25100.0,37.1906,37.2182,37.1906,37.1975,25100.0
2006-07-19 13:40:00,54.02,54.04,53.95,53.97,22400.0,37.1975,37.2113,37.1493,37.1631,22400.0
2006-07-19 13:45:00,53.97,54.07,53.95,54.05,33500.0,37.1631,37.2319,37.1493,37.2182,33500.0
2006-07-19 13:50:00,54.04,54.09,53.99,54.02,52700.0,37.2113,37.2457,37.1768,37.1975,52700.0
2006-07-19 13:55:00,54.02,54.05,53.99,54.02,23800.0,37.1975,37.2182,37.1768,37.1975,23800.0
2006-07-19 14:00:00,54.03,54.06,53.96,54.02,65300.0,37.2044,37.225,37.1562,37.1975,65300.0
2006-07-19 14:05:00,53.99,54.0,53.89,53.95,75300.0,37.1768,37.1837,37.108,37.1493,75300.0
2006-07-19 14:10:00,53.95,53.95,53.9,53.91,52000.0,37.1493,37.1493,37.1149,37.1218,52000.0
2006-07-19 14:15:00,53.88,53.89,53.74,53.82,49100.0,37.1011,37.108,37.0047,37.0598,49100.0
2006-07-19 14:20:00,53.82,53.95,53.82,53.94,29000.0,37.0598,37.1493,37.0598,37.1424,29000.0
2006-07-19 14:25:00,53.94,53.99,53.87,53.9,50700.0,37.1424,37.1768,37.0942,37.1149,50700.0
2006-07-19 14:30:00,53.9,53.93,53.87,53.91,43100.0,37.1149,37.1355,37.0942,37.1218,43100.0
2006-07-19 14:35:00,53.92,53.99,53.9,53.99,104800.0,37.1286,37.1768,37.1149,37.1768,104800.0
2006-07-19 14:40:00,53.99,54.09,53.98,54.06,78600.0,37.1768,37.2457,37.17,37.225,78600.0
2006-07-19 14:45:00,54.06,54.15,54.04,54.05,51900.0,37.225,37.287,37.2113,37.2182,51900.0
2006-07-19 14:50:00,54.04,54.07,54.0,54.02,30600.0,37.2113,37.2319,37.1837,37.1975,30600.0
2006-07-19 14:55:00,54.02,54.04,53.97,54.04,47500.0,37.1975,37.2113,37.1631,37.2113,47500.0
2006-07-19 15:00:00,54.02,54.04,54.0,54.0,53400.0,37.1975,37.2113,37.1837,37.1837,53400.0
2006-07-19 15:05:00,54.0,54.04,53.85,53.85,41300.0,37.1837,37.2113,37.0804,37.0804,41300.0
2006-07-19 15:10:00,53.85,53.87,53.75,53.77,51700.0,37.0804,37.0942,37.0116,37.0254,51700.0
2006-07-19 15:15:00,53.78,53.85,53.74,53.85,39100.0,37.0322,37.0804,37.0047,37.0804,39100.0
2006-07-19 15:20:00,53.83,53.98,53.82,53.91,51500.0,37.0667,37.17,37.0598,37.1218,51500.0
2006-07-19 15:25:00,53.91,53.99,53.84,53.95,49700.0,37.1218,37.1768,37.0736,37.1493,49700.0
2006-07-19 15:30:00,53.93,53.99,53.93,53.94,29800.0,37.1355,37.1768,37.1355,37.1424,29800.0
2006-07-19 15:35:00,53.95,53.97,53.83,53.83,40400.0,37.1493,37.1631,37.0667,37.0667,40400.0
2006-07-19 15:40:00,53.83,53.94,53.82,53.83,81600.0,37.0667,37.1424,37.0598,37.0667,81600.0
2006-07-19 15:45:00,53.82,53.85,53.75,53.77,53600.0,37.0598,37.0804,37.0116,37.0254,53600.0
2006-07-19 15:50:00,53.78,53.79,53.65,53.66,104500.0,37.0322,37.0391,36.9427,36.9496,104500.0
2006-07-19 15:55:00,53.65,53.87,53.62,53.86,179600.0,36.9427,37.0942,36.9221,37.0873,179600.0
2006-07-20 09:30:00,53.2,53.48,53.2,53.45,109700.0,36.6329,36.8257,36.6329,36.805,109700.0
2006-07-20 09:35:00,53.41,53.55,53.37,53.52,37600.0,36.7775,36.8739,36.7499,36.8532,37600.0
2006-07-20 09:40:00,53.53,53.54,53.4,53.5,59900.0,36.8601,36.867,36.7706,36.8394,59900.0
2006-07-20 09:45:00,53.48,53.52,53.36,53.46,74600.0,36.8257,36.8532,36.743,36.8119,74600.0
2006-07-20 09:50:00,53.46,53.7,53.44,53.58,77700.0,36.8119,36.9772,36.7981,36.8945,77700.0
2006-07-20 09:55:00,53.58,53.67,53.5,53.53,42400.0,36.8945,36.9565,36.8394,36.8601,42400.0
2006-07-20 10:00:00,53.53,53.57,53.35,53.36,66500.0,36.8601,36.8876,36.7361,36.743,66500.0
2006-07-20 10:05:00,53.35,53.45,53.24,53.36,43600.0,36.7361,36.805,36.6604,36.743,43600.0
2006-07-20 10:10:00,53.35,53.71,53.34,53.64,66300.0,36.7361,36.984,36.7293,36.9358,66300.0
2006-07-20 10:15:00,53.64,53.74,53.39,53.43,52900.0,36.9358,37.0047,36.7637,36.7912,52900.0
2006-07-20 10:20:00,53.45,53.7,53.39,53.6,61600.0,36.805,36.9772,36.7637,36.9083,61600.0
2006-07-20 10:25:00,53.62,53.74,53.58,53.73,33400.0,36.9221,37.0047,36.8945,36.9978,33400.0
2006-07-20 10:30:00,53.71,53.81,53.69,53.81,42300.0,36.984,37.0529,36.9703,37.0529,42300.0
2006-07-20 10:35:00,53.8,53.83,53.71,53.72,61100.0,37.046,37.0667,36.984,36.9909,61100.0
2006-07-20 10:40:00,53.72,53.73,53.67,53.7,51300.0,36.9909,36.9978,36.9565,36.9772,51300.0
2006-07-20 10:45:00,53.69,53.78,53.67,53.71,33500.0,36.9703,37.0322,36.9565,36.984,33500.0
2006-07-20 10:50:00,53.72,53.84,53.65,53.84,31300.0,36.9909,37.0736,36.9427,37.0736,31300.0
2006-07-20 10:55:00,53.82,54.05,53.82,54.05,58800.0,37.0598,37.2182,37.0598,37.2182,58800.0
2006-07-20 11:00:00,54.05,54.11,53.91,53.91,45900.0,37.2182,37.2595,37.1218,37.1218,45900.0
2006-07-20 11:05:00,53.91,53.92,53.85,53.9,52100.0,37.1218,37.1286,37.0804,37.1149,52100.0
2006-07-20 11:10:00,53.9,53.92,53.84,53.92,45200.0,37.1149,37.1286,37.0736,37.1286,45200.0
2006-07-20 11:15:00,53.92,53.93,53.65,53.65,39400.0,37.1286,37.1355,36.9427,36.9427,39400.0
2006-07-20 11:20:00,53.64,53.71,53.61,53.65,21100.0,36.9358,36.984,36.9152,36.9427,21100.0
2006-07-20 11:25:00,53.66,53.67,53.47,53.47,22400.0,36.9496,36.9565,36.8188,36.8188,22400.0
2006-07-20 11:30:00,53.47,53.5,53.35,53.43,58600.0,36.8188,36.8394,36.7361,36.7912,58600.0
2006-07-20 11:35:00,53.45,53.5,53.42,53.44,46500.0,36.805,36.8394,36.7844,36.7981,46500.0
2006-07-20 11:40:00,53.46,53.46,53.39,53.41,38000.0,36.8119,36.8119,36.7637,36.7775,38000.0
2006-07-20 11:45:00,53.42,53.47,53.36,53.38,19900.0,36.7844,36.8188,36.743,36.7568,19900.0
2006-07-20 11:50:00,53.4,53.42,53.15,53.15,36400.0,36.7706,36.7844,36.5984,36.5984,36400.0
2006-07-20 11:55:00,53.16,53.2,52.95,53.09,75700.0,36.6053,36.6329,36.4607,36.5571,75700.0
2006-07-20 12:00:00,53.11,53.18,52.98,53.15,78800.0,36.5709,36.6191,36.4814,36.5984,78800.0
2006-07-20 12:05:00,53.17,53.27,53.07,53.27,54000.0,36.6122,36.6811,36.5433,36.6811,54000.0
2006-07-20 12:10:00,53.26,53.29,53.15,53.17,34100.0,36.6742,36.6948,36.5984,36.6122,34100.0
2006-07-20 12:15:00,53.16,53.16,53.05,53.05,33500.0,36.6053,36.6053,36.5296,36.5296,33500.0
2006-07-20 12:20:00,53.03,53.05,52.86,52.89,62200.0,36.5158,36.5296,36.3987,36.4194,62200.0
2006-07-20 12:25:00,52.9,52.98,52.87,52.88,148400.0,36.4263,36.4814,36.4056,36.4125,148400.0
2006-07-20 12:30:00,52.88,52.92,52.76,52.78,93900.0,36.4125,36.4401,36.3299,36.3437,93900.0
2006-07-20 12:35:00,52.78,52.95,52.77,52.9,71100.0,36.3437,36.4607,36.3368,36.4263,71100.0
2006-07-20 12:40:00,52.89,53.04,52.89,53.01,46800.0,36.4194,36.5227,36.4194,36.502,46800.0
2006-07-20 12:45:00,53.02,53.11,53.02,53.04,46400.0,36.5089,36.5709,36.5089,36.5227,46400.0
2006-07-20 12:50:00,53.05,53.08,52.91,52.91,87900.0,36.5296,36.5502,36.4332,36.4332,87900.0
2006-07-20 12:55:00,52.9,53.0,52.87,52.93,56300.0,36.4263,36.4951,36.4056,36.4469,56300.0
2006-07-20 13:00:00,52.93,53.03,52.92,52.98,41800.0,36.4469,36.5158,36.4401,36.4814,41800.0
2006-07-20 13:05:00,52.98,53.0,52.89,52.91,32400.0,36.4814,36.4951,36.4194,36.4332,32400.0
2006-07-20 13:10:00,52.91,53.04,52.9,53.04,56800.0,36.4332,36.5227,36.4263,36.5227,56800.0
2006-07-20 13:15:00,53.03,53.08,53.0,53.08,34800.0,36.5158,36.5502,36.4951,36.5502,34800.0
2006-07-20 13:20:00,53.08,53.12,52.96,52.96,32400.0,36.5502,36.5778,36.4676,36.4676,32400.0
2006-07-20 13:25:00,52.95,52.97,52.84,52.85,90300.0,36.4607,36.4745,36.385,36.3919,90300.0
2006-07-20 13:30:00,52.84,52.86,52.78,52.81,55200.0,36.385,36.3987,36.3437,36.3643,55200.0
2006-07-20 13:35:00,52.8,52.82,52.78,52.79,46300.0,36.3574,36.3712,36.3437,36.3505,46300.0
2006-07-20 13:40:00,52.8,52.84,52.66,52.68,91100.0,36.3574,36.385,36.261,36.2748,91100.0
2006-07-20 13:45:00,52.68,52.69,52.57,52.6,125100.0,36.2748,36.2817,36.1991,36.2197,125100.0
2006-07-20 13:50:00,52.61,52.64,52.57,52.6,59500.0,36.2266,36.2473,36.1991,36.2197,59500.0
2006-07-20 13:55:00,52.59,52.66,52.57,52.61,83900.0,36.2128,36.261,36.1991,36.2266,83900.0
2006-07-20 14:00:00,52.61,52.78,52.61,52.74,106100.0,36.2266,36.3437,36.2266,36.3161,106100.0
2006-07-20 14:05:00,52.74,52.74,52.61,52.62,102100.0,36.3161,36.3161,36.2266,36.2335,102100.0
2006-07-20 14:10:00,52.63,52.69,52.61,52.64,53300.0,36.2404,36.2817,36.2266,36.2473,53300.0
2006-07-20 14:15:00,52.63,52.69,52.58,52.63,47000.0,36.2404,36.2817,36.2059,36.2404,47000.0
2006-07-20 14:20:00,52.64,52.65,52.56,52.57,42900.0,36.2473,36.2541,36.1922,36.1991,42900.0
2006-07-20 14:25:00,52.58,52.59,52.5,52.53,68900.0,36.2059,36.2128,36.1509,36.1715,68900.0
2006-07-20 14:30:00,52.51,52.65,52.51,52.63,100200.0,36.1577,36.2541,36.1577,36.2404,100200.0
2006-07-20 14:35:00,52.63,52.73,52.55,52.56,67800.0,36.2404,36.3092,36.1853,36.1922,67800.0
2006-07-20 14:40:00,52.54,52.61,52.51,52.61,43800.0,36.1784,36.2266,36.1577,36.2266,43800.0
2006-07-20 14:45:00,52.61,52.75,52.61,52.75,47000.0,36.2266,36.323,36.2266,36.323,47000.0
2006-07-20 14:50:00,52.75,52.79,52.72,52.76,49500.0,36.323,36.3505,36.3023,36.3299,49500.0
2006-07-20 14:55:00,52.76,52.77,52.67,52.67,48200.0,36.3299,36.3368,36.2679,36.2679,48200.0
2006-07-20 15:00:00,52.67,52.76,52.65,52.75,41000.0,36.2679,36.3299,36.2541,36.323,41000.0
2006-07-20 15:05:00,52.74,52.86,52.74,52.84,40400.0,36.3161,36.3987,36.3161,36.385,40400.0
2006-07-20 15:10:00,52.84,52.89,52.83,52.86,82100.0,36.385,36.4194,36.3781,36.3987,82100.0
2006-07-20 15:15:00,52.86,52.92,52.85,52.85,51700.0,36.3987,36.4401,36.3919,36.3919,51700.0
2006-07-20 15:20:00,52.83,52.83,52.65,52.66,86100.0,36.3781,36.3781,36.2541,36.261,86100.0
2006-07-20 15:25:00,52.65,52.67,52.54,52.59,81700.0,36.2541,36.2679,36.1784,36.2128,81700.0
2006-07-20 15:30:00,52.6,52.6,52.46,52.46,63800.0,36.2197,36.2197,36.1233,36.1233,63800.0
2006-07-20 15:35:00,52.46,52.48,52.33,52.34,79300.0,36.1233,36.1371,36.0338,36.0407,79300.0
2006-07-20 15:40:00,52.33,52.34,52.25,52.26,127200.0,36.0338,36.0407,35.9787,35.9856,127200.0
2006-07-20 15:45:00,52.26,52.28,52.21,52.22,164100.0,35.9856,35.9994,35.9512,35.958,164100.0
2006-07-20 15:50:00,52.21,52.22,52.0,52.1,230100.0,35.9512,35.958,35.8066,35.8754,230100.0
2006-07-20 15:55:00,52.09,52.1,51.81,51.93,332100.0,35.8685,35.8754,35.6757,35.7584,332100.0
2006-07-21 09:30:00,52.6,52.74,52.51,52.7,370800.0,36.2197,36.3161,36.1577,36.2886,370800.0
2006-07-21 09:35:00,52.7,52.7,52.55,52.62,130000.0,36.2886,36.2886,36.1853,36.2335,130000.0
2006-07-21 09:40:00,52.62,52.68,52.52,52.53,104000.0,36.2335,36.2748,36.1646,36.1715,104000.0
2006-07-21 09:45:00,52.57,52.62,52.2,52.28,113800.0,36.1991,36.2335,35.9443,35.9994,113800.0
2006-07-21 09:50:00,52.29,52.45,52.12,52.17,124900.0,36.0062,36.1164,35.8892,35.9236,124900.0
2006-07-21 09:55:00,52.17,52.34,52.0,52.01,85600.0,35.9236,36.0407,35.8066,35.8134,85600.0
2006-07-21 10:00:00,52.01,52.14,51.83,51.97,134800.0,35.8134,35.903,35.6895,35.7859,134800.0
2006-07-21 10:05:00,51.97,52.13,51.86,51.99,88700.0,35.7859,35.8961,35.7102,35.7997,88700.0
2006-07-21 10:10:00,51.99,52.04,51.73,51.73,75700.0,35.7997,35.8341,35.6206,35.6206,75700.0
2006-07-21 10:15:00,51.74,51.92,51.61,51.8,121900.0,35.6275,35.7515,35.538,35.6688,121900.0
2006-07-21 10:20:00,51.81,52.11,51.79,51.87,125700.0,35.6757,35.8823,35.662,35.717,125700.0
2006-07-21 10:25:00,51.87,51.88,51.72,51.74,82300.0,35.717,35.7239,35.6138,35.6275,82300.0
2006-07-21 10:30:00,51.75,51.83,51.68,51.76,153400.0,35.6344,35.6895,35.5862,35.6413,153400.0
2006-07-21 10:35:00,51.77,52.05,51.75,51.98,142600.0,35.6482,35.841,35.6344,35.7928,142600.0
2006-07-21 10:40:00,51.97,52.0,51.74,51.75,110700.0,35.7859,35.8066,35.6275,35.6344,110700.0
2006-07-21 10:45:00,51.75,51.79,51.68,51.76,73400.0,35.6344,35.662,35.5862,35.6413,73400.0
2006-07-21 10:50:00,51.79,51.88,51.71,51.82,131500.0,35.662,35.7239,35.6069,35.6826,131500.0
2006-07-21 10:55:00,51.78,51.9,51.75,51.8,150300.0,35.6551,35.7377,35.6344,35.6688,150300.0
2006-07-21 11:00:00,51.8,51.81,51.69,51.71,145700.0,35.6688,35.6757,35.5931,35.6069,145700.0
2006-07-21 11:05:00,51.7,51.78,51.53,51.58,138700.0,35.6,35.6551,35.4829,35.5173,138700.0
2006-07-21 11:10:00,51.57,51.64,51.55,51.57,96500.0,35.5105,35.5587,35.4967,35.5105,96500.0
2006-07-21 11:15:00,51.56,51.6,51.39,51.44,100800.0,35.5036,35.5311,35.3865,35.4209,100800.0
2006-07-21 11:20:00,51.43,51.54,51.41,51.49,59700.0,35.4141,35.4898,35.4003,35.4554,59700.0
2006-07-21 11:25:00,51.49,51.51,51.26,51.26,74900.0,35.4554,35.4691,35.297,35.297,74900.0
2006-07-21 11:30:00,51.26,51.55,51.26,51.55,94600.0,35.297,35.4967,35.297,35.4967,94600.0
2006-07-21 11:35:00,51.54,51.59,51.44,51.44,98500.0,35.4898,35.5242,35.4209,35.4209,98500.0
2006-07-21 11:40:00,51.44,51.45,51.37,51.38,56200.0,35.4209,35.4278,35.3727,35.3796,56200.0
2006-07-21 11:45:00,51.37,51.43,51.35,51.38,75200.0,35.3727,35.4141,35.359,35.3796,75200.0
2006-07-21 11:50:00,51.4,51.49,51.38,51.44,87500.0,35.3934,35.4554,35.3796,35.4209,87500.0
2006-07-21 11:55:00,51.42,51.45,51.26,51.27,91900.0,35.4072,35.4278,35.297,35.3039,91900.0
2006-07-21 12:00:00,51.27,51.42,51.23,51.3,81400.0,35.3039,35.4072,35.2763,35.3245,81400.0
2006-07-21 12:05:00,51.3,51.33,51.12,51.16,126300.0,35.3245,35.3452,35.2006,35.2281,126300.0
2006-07-21 12:10:00,51.15,51.32,51.15,51.28,169600.0,35.2213,35.3383,35.2213,35.3108,169600.0
2006-07-21 12:15:00,51.28,51.4,51.21,51.31,189000.0,35.3108,35.3934,35.2626,35.3314,189000.0
2006-07-21 12:20:00,51.3,51.33,51.13,51.18,86500.0,35.3245,35.3452,35.2075,35.2419,86500.0
2006-07-21 12:25:00,51.18,51.29,51.17,51.28,83900.0,35.2419,35.3177,35.235,35.3108,83900.0
2006-07-21 12:30:00,51.29,51.38,51.21,51.21,43000.0,35.3177,35.3796,35.2626,35.2626,43000.0
2006-07-21 12:35:00,51.2,51.22,50.99,50.99,84100.0,35.2557,35.2695,35.1111,35.1111,84100.0
2006-07-21 12:40:00,50.98,51.18,50.98,51.18,150400.0,35.1042,35.2419,35.1042,35.2419,150400.0
2006-07-21 12:45:00,51.17,51.21,51.05,51.06,115300.0,35.235,35.2626,35.1524,35.1593,115300.0
2006-07-21 12:50:00,51.06,51.09,50.98,51.02,120200.0,35.1593,35.1799,35.1042,35.1317,120200.0
2006-07-21 12:55:00,51.03,51.04,50.9,51.02,92700.0,35.1386,35.1455,35.0491,35.1317,92700.0
2006-07-21 13:00:00,51.01,51.03,50.9,50.93,98000.0,35.1249,35.1386,35.0491,35.0698,98000.0
2006-07-21 13:05:00,50.93,51.1,50.91,51.0,70300.0,35.0698,35.1868,35.056,35.118,70300.0
2006-07-21 13:10:00,51.0,51.07,50.92,50.92,103900.0,35.118,35.1662,35.0629,35.0629,103900.0
2006-07-21 13:15:00,50.92,51.0,50.89,50.97,41000.0,35.0629,35.118,35.0422,35.0973,41000.0
2006-07-21 13:20:00,50.99,51.04,50.93,50.94,55900.0,35.1111,35.1455,35.0698,35.0767,55900.0
2006-07-21 13:25:00,50.94,51.04,50.9,50.98,46500.0,35.0767,35.1455,35.0491,35.1042,46500.0
2006-07-21 13:30:00,51.0,51.15,51.0,51.13,28300.0,35.118,35.2213,35.118,35.2075,28300.0
2006-07-21 13:35:00,51.14,51.15,51.03,51.04,59800.0,35.2144,35.2213,35.1386,35.1455,59800.0
2006-07-21 13:40:00,51.05,51.19,51.03,51.15,74500.0,35.1524,35.2488,35.1386,35.2213,74500.0
2006-07-21 13:45:00,51.15,51.22,51.12,51.17,86300.0,35.2213,35.2695,35.2006,35.235,86300.0
2006-07-21 13:50:00,51.17,51.2,51.06,51.07,54700.0,35.235,35.2557,35.1593,35.1662,54700.0
2006-07-21 13:55:00,51.08,51.13,51.06,51.1,41500.0,35.1731,35.2075,35.1593,35.1868,41500.0
2006-07-21 14:00:00,51.1,51.1,51.02,51.08,43900.0,35.1868,35.1868,35.1317,35.1731,43900.0
2006-07-21 14:05:00,51.07,51.17,51.07,51.16,47300.0,35.1662,35.235,35.1662,35.2281,47300.0
2006-07-21 14:10:00,51.17,51.18,51.04,51.05,41000.0,35.235,35.2419,35.1455,35.1524,41000.0
2006-07-21 14:15:00,51.04,51.09,50.99,51.02,53100.0,35.1455,35.1799,35.1111,35.1317,53100.0
2006-07-21 14:20:00,51.01,51.03,50.9,50.9,66900.0,35.1249,35.1386,35.0491,35.0491,66900.0
2006-07-21 14:25:00,50.9,50.98,50.84,50.96,79400.0,35.0491,35.1042,35.0078,35.0904,79400.0
2006-07-21 14:30:00,50.96,51.03,50.88,51.01,37300.0,35.0904,35.1386,35.0353,35.1249,37300.0
2006-07-21 14:35:00,51.01,51.1,50.99,50.99,42500.0,35.1249,35.1868,35.1111,35.1111,42500.0
2006-07-21 14:40:00,51.0,51.07,50.98,50.99,46500.0,35.118,35.1662,35.1042,35.1111,46500.0
2006-07-21 14:45:00,51.0,51.02,50.82,50.85,83200.0,35.118,35.1317,34.994,35.0147,83200.0
2006-07-21 14:50:00,50.85,50.95,50.85,50.92,63900.0,35.0147,35.0835,35.0147,35.0629,63900.0
2006-07-21 14:55:00,50.92,50.94,50.79,50.79,52200.0,35.0629,35.0767,34.9734,34.9734,52200.0
2006-07-21 15:00:00,50.8,50.86,50.78,50.84,65100.0,34.9803,35.0216,34.9665,35.0078,65100.0
2006-07-21 15:05:00,50.84,50.88,50.81,50.84,48800.0,35.0078,35.0353,34.9871,35.0078,48800.0
2006-07-21 15:10:00,50.83,50.9,50.81,50.89,108100.0,35.0009,35.0491,34.9871,35.0422,108100.0
2006-07-21 15:15:00,50.9,51.0,50.88,50.94,85300.0,35.0491,35.118,35.0353,35.0767,85300.0
2006-07-21 15:20:00,50.93,50.98,50.86,50.9,53200.0,35.0698,35.1042,35.0216,35.0491,53200.0
2006-07-21 15:25:00,50.91,50.91,50.79,50.8,100400.0,35.056,35.056,34.9734,34.9803,100400.0
2006-07-21 15:30:00,50.8,50.82,50.77,50.81,74700.0,34.9803,34.994,34.9596,34.9871,74700.0
2006-07-21 15:35:00,50.8,50.84,50.77,50.78,90200.0,34.9803,35.0078,34.9596,34.9665,90200.0
2006-07-21 15:40:00,50.77,50.86,50.72,50.85,140500.0,34.9596,35.0216,34.9252,35.0147,140500.0
2006-07-21 15:45:00,50.86,50.92,50.78,50.84,108200.0,35.0216,35.0629,34.9665,35.0078,108200.0
2006-07-21 15:50:00,50.85,50.86,50.69,50.7,215500.0,35.0147,35.0216,34.9045,34.9114,215500.0
2006-07-21 15:55:00,50.69,50.76,50.56,50.7,289200.0,34.9045,34.9527,34.815,34.9114,289200.0
2006-07-24 09:30:00,50.57,50.8,50.45,50.66,149000.0,34.8219,34.9803,34.7392,34.8838,149000.0
2006-07-24 09:35:00,50.66,50.66,50.33,50.35,93100.0,34.8838,34.8838,34.6566,34.6704,93100.0
2006-07-24 09:40:00,50.35,50.41,50.11,50.21,149100.0,34.6704,34.7117,34.5051,34.574,149100.0
2006-07-24 09:45:00,50.19,50.46,50.09,50.18,161100.0,34.5602,34.7461,34.4914,34.5533,161100.0
2006-07-24 09:50:00,50.16,50.21,50.01,50.01,125600.0,34.5396,34.574,34.4363,34.4363,125600.0
2006-07-24 09:55:00,50.01,50.02,49.82,49.88,163500.0,34.4363,34.4432,34.3054,34.3468,163500.0
2006-07-24 10:00:00,49.87,49.87,49.61,49.68,138800.0,34.3399,34.3399,34.1608,34.209,138800.0
2006-07-24 10:05:00,49.67,49.93,49.53,49.91,174100.0,34.2021,34.3812,34.1057,34.3674,174100.0
2006-07-24 10:10:00,49.89,49.96,49.81,49.88,155400.0,34.3536,34.4018,34.2985,34.3468,155400.0
2006-07-24 10:15:00,49.9,50.01,49.86,49.97,137600.0,34.3605,34.4363,34.333,34.4087,137600.0
2006-07-24 10:20:00,49.97,50.19,49.97,50.11,234300.0,34.4087,34.5602,34.4087,34.5051,234300.0
2006-07-24 10:25:00,50.1,50.24,49.97,50.23,218200.0,34.4982,34.5946,34.4087,34.5878,218200.0
2006-07-24 10:30:00,50.23,50.49,50.08,50.09,176400.0,34.5878,34.7668,34.4845,34.4914,176400.0
2006-07-24 10:35:00,50.09,50.21,50.03,50.1,117500.0,34.4914,34.574,34.45,34.4982,117500.0
2006-07-24 10:40:00,50.09,50.21,49.97,50.12,79800.0,34.4914,34.574,34.4087,34.512,79800.0
2006-07-24 10:45:00,50.11,50.23,50.09,50.22,58700.0,34.5051,34.5878,34.4914,34.5809,58700.0
2006-07-24 10:50:00,50.23,50.4,50.23,50.33,91900.0,34.5878,34.7048,34.5878,34.6566,91900.0
2006-07-24 10:55:00,50.32,50.45,50.31,50.31,63000.0,34.6497,34.7392,34.6428,34.6428,63000.0
2006-07-24 11:00:00,50.31,50.47,50.27,50.43,83200.0,34.6428,34.753,34.6153,34.7255,83200.0
2006-07-24 11:05:00,50.42,50.42,50.18,50.26,123800.0,34.7186,34.7186,34.5533,34.6084,123800.0
2006-07-24 11:10:00,50.27,50.29,50.19,50.25,100200.0,34.6153,34.6291,34.5602,34.6015,100200.0
2006-07-24 11:15:00,50.25,50.45,50.24,50.38,144300.0,34.6015,34.7392,34.5946,34.691,144300.0
2006-07-24 11:20:00,50.38,50.46,50.34,50.45,82700.0,34.691,34.7461,34.6635,34.7392,82700.0
2006-07-24 11:25:00,50.48,50.61,50.39,50.52,104100.0,34.7599,34.8494,34.6979,34.7874,104100.0
2006-07-24 11:30:00,50.51,50.55,50.4,50.55,108200.0,34.7806,34.8081,34.7048,34.8081,108200.0
2006-07-24 11:35:00,50.55,50.58,50.49,50.58,74700.0,34.8081,34.8288,34.7668,34.8288,74700.0
2006-07-24 11:40:00,50.57,50.7,50.55,50.58,70300.0,34.8219,34.9114,34.8081,34.8288,70300.0
2006-07-24 11:45:00,50.56,50.77,50.56,50.71,77100.0,34.815,34.9596,34.815,34.9183,77100.0
2006-07-24 11:50:00,50.69,50.84,50.67,50.78,88700.0,34.9045,35.0078,34.8907,34.9665,88700.0
2006-07-24 11:55:00,50.8,50.81,50.71,50.79,57500.0,34.9803,34.9871,34.9183,34.9734,57500.0
2006-07-24 12:00:00,50.82,50.9,50.76,50.85,80000.0,34.994,35.0491,34.9527,35.0147,80000.0
2006-07-24 12:05:00,50.86,50.94,50.82,50.94,79900.0,35.0216,35.0767,34.994,35.0767,79900.0
2006-07-24 12:10:00,50.94,50.99,50.92,50.99,44600.0,35.0767,35.1111,35.0629,35.1111,44600.0
2006-07-24 12:15:00,50.99,51.1,50.96,50.97,148900.0,35.1111,35.1868,35.0904,35.0973,148900.0
2006-07-24 12:20:00,50.97,51.02,50.91,51.0,52900.0,35.0973,35.1317,35.056,35.118,52900.0
2006-07-24 12:25:00,50.99,51.11,50.99,51.08,65000.0,35.1111,35.1937,35.1111,35.1731,65000.0
2006-07-24 12:30:00,51.09,51.11,50.96,51.0,43100.0,35.1799,35.1937,35.0904,35.118,43100.0
2006-07-24 12:35:00,50.97,51.0,50.9,50.91,74600.0,35.0973,35.118,35.0491,35.056,74600.0
2006-07-24 12:40:00,50.91,50.93,50.85,50.85,26200.0,35.056,35.0698,35.0147,35.0147,26200.0
2006-07-24 12:45:00,50.85,50.86,50.72,50.78,77300.0,35.0147,35.0216,34.9252,34.9665,77300.0
2006-07-24 12:50:00,50.78,51.0,50.78,50.98,76300.0,34.9665,35.118,34.9665,35.1042,76300.0
2006-07-24 12:55:00,50.97,51.03,50.96,51.02,45500.0,35.0973,35.1386,35.0904,35.1317,45500.0
2006-07-24 13:00:00,51.04,51.06,50.94,50.97,49200.0,35.1455,35.1593,35.0767,35.0973,49200.0
2006-07-24 13:05:00,50.97,51.06,50.97,51.03,33400.0,35.0973,35.1593,35.0973,35.1386,33400.0
2006-07-24 13:10:00,51.03,51.08,51.0,51.08,30800.0,35.1386,35.1731,35.118,35.1731,30800.0
2006-07-24 13:15:00,51.08,51.1,50.99,51.1,45100.0,35.1731,35.1868,35.1111,35.1868,45100.0
2006-07-24 13:20:00,51.1,51.18,51.04,51.05,45700.0,35.1868,35.2419,35.1455,35.1524,45700.0
2006-07-24 13:25:00,51.06,51.16,51.06,51.1,36000.0,35.1593,35.2281,35.1593,35.1868,36000.0
2006-07-24 13:30:00,51.1,51.11,50.99,51.06,40700.0,35.1868,35.1937,35.1111,35.1593,40700.0
2006-07-24 13:35:00,51.06,51.23,51.05,51.06,74300.0,35.1593,35.2763,35.1524,35.1593,74300.0
2006-07-24 13:40:00,51.07,51.07,50.98,51.0,59400.0,35.1662,35.1662,35.1042,35.118,59400.0
2006-07-24 13:45:00,51.0,51.08,50.95,50.97,38500.0,35.118,35.1731,35.0835,35.0973,38500.0
2006-07-24 13:50:00,50.98,51.04,50.97,50.99,65200.0,35.1042,35.1455,35.0973,35.1111,65200.0
2006-07-24 13:55:00,50.99,51.11,50.99,51.04,60000.0,35.1111,35.1937,35.1111,35.1455,60000.0
2006-07-24 14:00:00,51.03,51.09,50.93,50.94,41800.0,35.1386,35.1799,35.0698,35.0767,41800.0
2006-07-24 14:05:00,50.93,50.96,50.78,50.84,41300.0,35.0698,35.0904,34.9665,35.0078,41300.0
2006-07-24 14:10:00,50.83,50.87,50.75,50.8,32800.0,35.0009,35.0285,34.9458,34.9803,32800.0
2006-07-24 14:15:00,50.81,50.93,50.8,50.91,24300.0,34.9871,35.0698,34.9803,35.056,24300.0
2006-07-24 14:20:00,50.91,50.98,50.89,50.96,23000.0,35.056,35.1042,35.0422,35.0904,23000.0
2006-07-24 14:25:00,50.96,51.06,50.93,50.94,40400.0,35.0904,35.1593,35.0698,35.0767,40400.0
2006-07-24 14:30:00,50.93,50.95,50.8,50.82,41000.0,35.0698,35.0835,34.9803,34.994,41000.0
2006-07-24 14:35:00,50.82,50.9,50.81,50.89,41600.0,34.994,35.0491,34.9871,35.0422,41600.0
2006-07-24 14:40:00,50.9,50.97,50.83,50.95,31600.0,35.0491,35.0973,35.0009,35.0835,31600.0
2006-07-24 14:45:00,50.95,50.95,50.92,50.92,24900.0,35.0835,35.0835,35.0629,35.0629,24900.0
2006-07-24 14:50:00,50.92,51.04,50.89,50.95,68500.0,35.0629,35.1455,35.0422,35.0835,68500.0
2006-07-24 14:55:00,50.95,50.97,50.89,50.94,42900.0,35.0835,35.0973,35.0422,35.0767,42900.0
2006-07-24 15:00:00,50.93,50.97,50.87,50.94,54600.0,35.0698,35.0973,35.0285,35.0767,54600.0
2006-07-24 15:05:00,50.94,51.0,50.93,51.0,46800.0,35.0767,35.118,35.0698,35.118,46800.0
2006-07-24 15:10:00,51.0,51.07,50.99,51.02,57300.0,35.118,35.1662,35.1111,35.1317,57300.0
2006-07-24 15:15:00,51.01,51.02,50.96,51.0,46200.0,35.1249,35.1317,35.0904,35.118,46200.0
2006-07-24 15:20:00,51.01,51.13,51.0,51.08,56500.0,35.1249,35.2075,35.118,35.1731,56500.0
2006-07-24 15:25:00,51.07,51.18,51.05,51.18,45600.0,35.1662,35.2419,35.1524,35.2419,45600.0
2006-07-24 15:30:00,51.19,51.23,51.06,51.06,50100.0,35.2488,35.2763,35.1593,35.1593,50100.0
2006-07-24 15:35:00,51.07,51.1,51.0,51.07,61900.0,35.1662,35.1868,35.118,35.1662,61900.0
2006-07-24 15:40:00,51.06,51.15,51.06,51.08,56200.0,35.1593,35.2213,35.1593,35.1731,56200.0
2006-07-24 15:45:00,51.08,51.1,51.04,51.07,43000.0,35.1731,35.1868,35.1455,35.1662,43000.0
2006-07-24 15:50:00,51.06,51.17,51.06,51.11,105700.0,35.1593,35.235,35.1593,35.1937,105700.0
2006-07-24 15:55:00,51.11,51.12,51.01,51.05,116500.0,35.1937,35.2006,35.1249,35.1524,116500.0
2006-07-25 09:30:00,51.6,51.64,51.3,51.35,140700.0,35.5311,35.5587,35.3245,35.359,140700.0
2006-07-25 09:35:00,51.32,51.32,50.7,50.82,97100.0,35.3383,35.3383,34.9114,34.994,97100.0
2006-07-25 09:40:00,50.83,51.13,50.83,51.13,79700.0,35.0009,35.2075,35.0009,35.2075,79700.0
2006-07-25 09:45:00,51.17,51.57,51.17,51.53,127600.0,35.235,35.5105,35.235,35.4829,127600.0
2006-07-25 09:50:00,51.54,51.59,51.21,51.29,123800.0,35.4898,35.5242,35.2626,35.3177,123800.0
2006-07-25 09:55:00,51.29,51.58,51.26,51.46,106600.0,35.3177,35.5173,35.297,35.4347,106600.0
2006-07-25 10:00:00,51.46,51.59,51.39,51.55,82400.0,35.4347,35.5242,35.3865,35.4967,82400.0
2006-07-25 10:05:00,51.54,51.6,51.46,51.56,93700.0,35.4898,35.5311,35.4347,35.5036,93700.0
2006-07-25 10:10:00,51.55,51.56,51.35,51.5,65100.0,35.4967,35.5036,35.359,35.4623,65100.0
2006-07-25 10:15:00,51.47,51.49,51.32,51.33,40600.0,35.4416,35.4554,35.3383,35.3452,40600.0
2006-07-25 10:20:00,51.32,51.37,51.25,51.25,50300.0,35.3383,35.3727,35.2901,35.2901,50300.0
2006-07-25 10:25:00,51.25,51.33,51.14,51.26,41700.0,35.2901,35.3452,35.2144,35.297,41700.0
2006-07-25 10:30:00,51.26,51.33,51.24,51.24,39800.0,35.297,35.3452,35.2832,35.2832,39800.0
2006-07-25 10:35:00,51.23,51.25,51.0,51.16,44700.0,35.2763,35.2901,35.118,35.2281,44700.0
2006-07-25 10:40:00,51.16,51.18,50.94,50.95,69400.0,35.2281,35.2419,35.0767,35.0835,69400.0
2006-07-25 10:45:00,50.95,51.26,50.91,51.07,56200.0,35.0835,35.297,35.056,35.1662,56200.0
2006-07-25 10:50:00,51.08,51.12,51.0,51.06,39800.0,35.1731,35.2006,35.118,35.1593,39800.0
2006-07-25 10:55:00,51.07,51.11,50.84,51.04,87400.0,35.1662,35.1937,35.0078,35.1455,87400.0
2006-07-25 11:00:00,51.04,51.21,51.04,51.19,36700.0,35.1455,35.2626,35.1455,35.2488,36700.0
2006-07-25 11:05:00,51.18,51.2,50.85,50.86,54800.0,35.2419,35.2557,35.0147,35.0216,54800.0
2006-07-25 11:10:00,50.87,50.95,50.76,50.8,57400.0,35.0285,35.0835,34.9527,34.9803,57400.0
2006-07-25 11:15:00,50.8,50.81,50.62,50.76,61200.0,34.9803,34.9871,34.8563,34.9527,61200.0
2006-07-25 11:20:00,50.77,50.98,50.75,50.95,45400.0,34.9596,35.1042,34.9458,35.0835,45400.0
2006-07-25 11:25:00,50.92,50.95,50.81,50.86,41600.0,35.0629,35.0835,34.9871,35.0216,41600.0
2006-07-25 11:30:00,50.86,50.9,50.78,50.84,54900.0,35.0216,35.0491,34.9665,35.0078,54900.0
2006-07-25 11:35:00,50.84,50.92,50.82,50.89,27000.0,35.0078,35.0629,34.994,35.0422,27000.0
2006-07-25 11:40:00,50.88,51.05,50.86,51.04,27500.0,35.0353,35.1524,35.0216,35.1455,27500.0
2006-07-25 11:45:00,51.05,51.08,50.98,51.06,30900.0,35.1524,35.1731,35.1042,35.1593,30900.0
2006-07-25 11:50:00,51.07,51.12,51.02,51.07,18900.0,35.1662,35.2006,35.1317,35.1662,18900.0
2006-07-25 11:55:00,51.1,51.18,51.06,51.11,36600.0,35.1868,35.2419,35.1593,35.1937,36600.0
2006-07-25 12:00:00,51.14,51.19,51.01,51.01,24400.0,35.2144,35.2488,35.1249,35.1249,24400.0
2006-07-25 12:05:00,51.0,51.01,50.88,50.92,26500.0,35.118,35.1249,35.0353,35.0629,26500.0
2006-07-25 12:10:00,50.92,51.01,50.91,51.01,15700.0,35.0629,35.1249,35.056,35.1249,15700.0
2006-07-25 12:15:00,51.01,51.13,51.0,51.12,27100.0,35.1249,35.2075,35.118,35.2006,27100.0
2006-07-25 12:20:00,51.11,51.36,51.09,51.3,53400.0,35.1937,35.3659,35.1799,35.3245,53400.0
2006-07-25 12:25:00,51.3,51.32,51.25,51.29,28300.0,35.3245,35.3383,35.2901,35.3177,28300.0
2006-07-25 12:30:00,51.28,51.39,51.19,51.37,30200.0,35.3108,35.3865,35.2488,35.3727,30200.0
2006-07-25 12:35:00,51.38,51.51,51.31,51.49,53900.0,35.3796,35.4691,35.3314,35.4554,53900.0
2006-07-25 12:40:00,51.49,51.56,51.43,51.55,32900.0,35.4554,35.5036,35.4141,35.4967,32900.0
2006-07-25 12:45:00,51.56,51.64,51.54,51.58,44200.0,35.5036,35.5587,35.4898,35.5173,44200.0
2006-07-25 12:50:00,51.58,51.64,51.56,51.57,22100.0,35.5173,35.5587,35.5036,35.5105,22100.0
2006-07-25 12:55:00,51.56,51.56,51.52,51.54,21700.0,35.5036,35.5036,35.476,35.4898,21700.0
2006-07-25 13:00:00,51.53,51.6,51.5,51.55,30000.0,35.4829,35.5311,35.4623,35.4967,30000.0
2006-07-25 13:05:00,51.55,51.57,51.46,51.57,24000.0,35.4967,35.5105,35.4347,35.5105,24000.0
2006-07-25 13:10:00,51.56,51.62,51.56,51.6,22300.0,35.5036,35.5449,35.5036,35.5311,22300.0
2006-07-25 13:15:00,51.6,51.69,51.59,51.69,28200.0,35.5311,35.5931,35.5242,35.5931,28200.0
2006-07-25 13:20:00,51.69,51.76,51.64,51.67,46700.0,35.5931,35.6413,35.5587,35.5793,46700.0
2006-07-25 13:25:00,51.67,51.74,51.67,51.72,34000.0,35.5793,35.6275,35.5793,35.6138,34000.0
2006-07-25 13:30:00,51.72,51.77,51.69,51.69,30100.0,35.6138,35.6482,35.5931,35.5931,30100.0
2006-07-25 13:35:00,51.7,51.72,51.6,51.61,39600.0,35.6,35.6138,35.5311,35.538,39600.0
2006-07-25 13:40:00,51.6,51.64,51.58,51.6,59000.0,35.5311,35.5587,35.5173,35.5311,59000.0
2006-07-25 13:45:00,51.6,51.6,51.51,51.53,34500.0,35.5311,35.5311,35.4691,35.4829,34500.0
2006-07-25 13:50:00,51.54,51.56,51.44,51.53,42400.0,35.4898,35.5036,35.4209,35.4829,42400.0
2006-07-25 13:55:00,51.55,51.64,51.53,51.62,32100.0,35.4967,35.5587,35.4829,35.5449,32100.0
2006-07-25 14:00:00,51.64,51.72,51.58,51.58,21000.0,35.5587,35.6138,35.5173,35.5173,21000.0
2006-07-25 14:05:00,51.58,51.61,51.5,51.55,38700.0,35.5173,35.538,35.4623,35.4967,38700.0
2006-07-25 14:10:00,51.55,51.62,51.51,51.55,109100.0,35.4967,35.5449,35.4691,35.4967,109100.0
2006-07-25 14:15:00,51.56,51.6,51.5,51.57,43400.0,35.5036,35.5311,35.4623,35.5105,43400.0
2006-07-25 14:20:00,51.58,51.59,51.44,51.57,48900.0,35.5173,35.5242,35.4209,35.5105,48900.0
2006-07-25 14:25:00,51.57,51.59,51.51,51.59,36900.0,35.5105,35.5242,35.4691,35.5242,36900.0
2006-07-25 14:30:00,51.59,51.67,51.58,51.67,22700.0,35.5242,35.5793,35.5173,35.5793,22700.0
2006-07-25 14:35:00,51.67,51.76,51.6,51.76,48300.0,35.5793,35.6413,35.5311,35.6413,48300.0
2006-07-25 14:40:00,51.76,51.77,51.7,51.72,33500.0,35.6413,35.6482,35.6,35.6138,33500.0
2006-07-25 14:45:00,51.72,51.88,51.7,51.88,54300.0,35.6138,35.7239,35.6,35.7239,54300.0
2006-07-25 14:50:00,51.88,51.99,51.88,51.93,49300.0,35.7239,35.7997,35.7239,35.7584,49300.0
2006-07-25 14:55:00,51.94,51.98,51.87,51.98,56400.0,35.7652,35.7928,35.717,35.7928,56400.0
2006-07-25 15:00:00,51.98,52.09,51.94,52.03,157000.0,35.7928,35.8685,35.7652,35.8272,157000.0
2006-07-25 15:05:00,52.05,52.12,51.99,52.1,85200.0,35.841,35.8892,35.7997,35.8754,85200.0
2006-07-25 15:10:00,52.1,52.18,51.98,52.16,67800.0,35.8754,35.9305,35.7928,35.9167,67800.0
2006-07-25 15:15:00,52.16,52.46,52.14,52.38,129900.0,35.9167,36.1233,35.903,36.0682,129900.0
2006-07-25 15:20:00,52.37,52.41,52.26,52.34,79100.0,36.0613,36.0889,35.9856,36.0407,79100.0
2006-07-25 15:25:00,52.34,52.43,52.22,52.43,80900.0,36.0407,36.1026,35.958,36.1026,80900.0
2006-07-25 15:30:00,52.47,52.48,52.35,52.41,116600.0,36.1302,36.1371,36.0476,36.0889,116600.0
2006-07-25 15:35:00,52.43,52.52,52.36,52.52,84700.0,36.1026,36.1646,36.0544,36.1646,84700.0
2006-07-25 15:40:00,52.57,52.57,52.35,52.38,110400.0,36.1991,36.1991,36.0476,36.0682,110400.0
2006-07-25 15:45:00,52.38,52.42,52.35,52.36,114800.0,36.0682,36.0958,36.0476,36.0544,114800.0
2006-07-25 15:50:00,52.3,52.4,52.19,52.2,125800.0,36.0131,36.082,35.9374,35.9443,125800.0
2006-07-25 15:55:00,52.19,52.34,52.17,52.29,120000.0,35.9374,36.0407,35.9236,36.0062,120000.0
2006-07-26 09:30:00,51.6,51.88,51.6,51.74,129400.0,35.5311,35.7239,35.5311,35.6275,129400.0
2006-07-26 09:35:00,51.8,51.94,51.75,51.8,72300.0,35.6688,35.7652,35.6344,35.6688,72300.0
2006-07-26 09:40:00,51.79,51.82,51.51,51.58,115200.0,35.662,35.6826,35.4691,35.5173,115200.0
2006-07-26 09:45:00,51.58,51.69,51.4,51.6,151400.0,35.5173,35.5931,35.3934,35.5311,151400.0
2006-07-26 09:50:00,51.6,51.85,51.54,51.61,135100.0,35.5311,35.7033,35.4898,35.538,135100.0
2006-07-26 09:55:00,51.63,51.78,51.6,51.68,81200.0,35.5518,35.6551,35.5311,35.5862,81200.0
2006-07-26 10:00:00,51.68,51.73,51.16,51.16,118200.0,35.5862,35.6206,35.2281,35.2281,118200.0
2006-07-26 10:05:00,51.17,51.55,51.16,51.36,133700.0,35.235,35.4967,35.2281,35.3659,133700.0
2006-07-26 10:10:00,51.35,51.51,51.35,51.49,70400.0,35.359,35.4691,35.359,35.4554,70400.0
2006-07-26 10:15:00,51.5,51.55,51.23,51.4,71200.0,35.4623,35.4967,35.2763,35.3934,71200.0
2006-07-26 10:20:00,51.42,51.6,51.39,51.49,34400.0,35.4072,35.5311,35.3865,35.4554,34400.0
2006-07-26 10:25:00,51.47,51.67,51.4,51.62,51400.0,35.4416,35.5793,35.3934,35.5449,51400.0
2006-07-26 10:30:00,51.63,51.73,51.42,51.7,86700.0,35.5518,35.6206,35.4072,35.6,86700.0
2006-07-26 10:35:00,51.73,51.79,51.64,51.71,78100.0,35.6206,35.662,35.5587,35.6069,78100.0
2006-07-26 10:40:00,51.74,51.82,51.63,51.68,107200.0,35.6275,35.6826,35.5518,35.5862,107200.0
2006-07-26 10:45:00,51.68,51.85,51.6,51.64,61600.0,35.5862,35.7033,35.5311,35.5587,61600.0
2006-07-26 10:50:00,51.66,51.77,51.62,51.62,43000.0,35.5724,35.6482,35.5449,35.5449,43000.0
2006-07-26 10:55:00,51.63,51.71,51.61,51.7,60700.0,35.5518,35.6069,35.538,35.6,60700.0
2006-07-26 11:00:00,51.7,51.86,51.69,51.77,63900.0,35.6,35.7102,35.5931,35.6482,63900.0
2006-07-26 11:05:00,51.77,51.88,51.76,51.87,76000.0,35.6482,35.7239,35.6413,35.717,76000.0
2006-07-26 11:10:00,51.87,52.01,51.85,52.01,96800.0,35.717,35.8134,35.7033,35.8134,96800.0
2006-07-26 11:15:00,52.02,52.08,51.98,52.02,114700.0,35.8203,35.8616,35.7928,35.8203,114700.0
2006-07-26 11:20:00,52.03,52.03,51.8,51.96,95300.0,35.8272,35.8272,35.6688,35.779,95300.0
2006-07-26 11:25:00,51.97,52.08,51.85,51.91,105800.0,35.7859,35.8616,35.7033,35.7446,105800.0
2006-07-26 11:30:00,51.91,52.07,51.83,52.07,97600.0,35.7446,35.8548,35.6895,35.8548,97600.0
2006-07-26 11:35:00,52.06,52.08,51.99,52.02,44900.0,35.8479,35.8616,35.7997,35.8203,44900.0
2006-07-26 11:40:00,52.02,52.04,51.94,51.99,35000.0,35.8203,35.8341,35.7652,35.7997,35000.0
2006-07-26 11:45:00,52.0,52.04,51.95,51.99,62400.0,35.8066,35.8341,35.7721,35.7997,62400.0
2006-07-26 11:50:00,52.0,52.09,52.0,52.08,38700.0,35.8066,35.8685,35.8066,35.8616,38700.0
2006-07-26 11:55:00,52.07,52.08,52.0,52.06,50300.0,35.8548,35.8616,35.8066,35.8479,50300.0
2006-07-26 12:00:00,52.06,52.18,52.04,52.12,81100.0,35.8479,35.9305,35.8341,35.8892,81100.0
2006-07-26 12:05:00,52.14,52.26,52.09,52.25,54200.0,35.903,35.9856,35.8685,35.9787,54200.0
2006-07-26 12:10:00,52.23,52.24,52.08,52.19,73200.0,35.9649,35.9718,35.8616,35.9374,73200.0
2006-07-26 12:15:00,52.18,52.19,52.03,52.04,37100.0,35.9305,35.9374,35.8272,35.8341,37100.0
2006-07-26 12:20:00,52.02,52.08,51.95,52.08,56000.0,35.8203,35.8616,35.7721,35.8616,56000.0
2006-07-26 12:25:00,52.07,52.1,52.04,52.09,21700.0,35.8548,35.8754,35.8341,35.8685,21700.0
2006-07-26 12:30:00,52.07,52.08,51.98,51.99,53200.0,35.8548,35.8616,35.7928,35.7997,53200.0
2006-07-26 12:35:00,52.0,52.18,51.97,52.18,92800.0,35.8066,35.9305,35.7859,35.9305,92800.0
2006-07-26 12:40:00,52.15,52.18,52.05,52.08,29000.0,35.9098,35.9305,35.841,35.8616,29000.0
2006-07-26 12:45:00,52.08,52.12,52.04,52.08,49800.0,35.8616,35.8892,35.8341,35.8616,49800.0
2006-07-26 12:50:00,52.09,52.1,51.96,52.03,46600.0,35.8685,35.8754,35.779,35.8272,46600.0
2006-07-26 12:55:00,52.04,52.09,52.0,52.0,45400.0,35.8341,35.8685,35.8066,35.8066,45400.0
2006-07-26 13:00:00,52.0,52.05,51.88,51.93,34300.0,35.8066,35.841,35.7239,35.7584,34300.0
2006-07-26 13:05:00,51.93,51.95,51.77,51.8,58100.0,35.7584,35.7721,35.6482,35.6688,58100.0
2006-07-26 13:10:00,51.81,51.94,51.79,51.89,43600.0,35.6757,35.7652,35.662,35.7308,43600.0
2006-07-26 13:15:00,51.91,52.0,51.91,51.96,35700.0,35.7446,35.8066,35.7446,35.779,35700.0
2006-07-26 13:20:00,51.96,52.1,51.96,52.08,24000.0,35.779,35.8754,35.779,35.8616,24000.0
2006-07-26 13:25:00,52.08,52.1,52.02,52.03,58200.0,35.8616,35.8754,35.8203,35.8272,58200.0
2006-07-26 13:30:00,52.03,52.14,52.02,52.1,65400.0,35.8272,35.903,35.8203,35.8754,65400.0
2006-07-26 13:35:00,52.1,52.11,51.98,51.98,36400.0,35.8754,35.8823,35.7928,35.7928,36400.0
2006-07-26 13:40:00,51.98,52.09,51.98,52.08,31400.0,35.7928,35.8685,35.7928,35.8616,31400.0
2006-07-26 13:45:00,52.09,52.17,52.03,52.15,48700.0,35.8685,35.9236,35.8272,35.9098,48700.0
2006-07-26 13:50:00,52.16,52.34,52.16,52.33,47500.0,35.9167,36.0407,35.9167,36.0338,47500.0
2006-07-26 13:55:00,52.32,52.35,52.2,52.33,49200.0,36.0269,36.0476,35.9443,36.0338,49200.0
2006-07-26 14:00:00,52.33,52.45,52.12,52.12,94600.0,36.0338,36.1164,35.8892,35.8892,94600.0
2006-07-26 14:05:00,52.1,52.24,51.96,52.24,73100.0,35.8754,35.9718,35.779,35.9718,73100.0
2006-07-26 14:10:00,52.3,52.53,52.23,52.51,64900.0,36.0131,36.1715,35.9649,36.1577,64900.0
2006-07-26 14:15:00,52.54,52.63,52.45,52.52,67300.0,36.1784,36.2404,36.1164,36.1646,67300.0
2006-07-26 14:20:00,52.53,52.66,52.51,52.54,70800.0,36.1715,36.261,36.1577,36.1784,70800.0
2006-07-26 14:25:00,52.56,52.7,52.54,52.61,72900.0,36.1922,36.2886,36.1784,36.2266,72900.0
2006-07-26 14:30:00,52.6,52.85,52.59,52.76,59800.0,36.2197,36.3919,36.2128,36.3299,59800.0
2006-07-26 14:35:00,52.84,52.86,52.79,52.85,97400.0,36.385,36.3987,36.3505,36.3919,97400.0
2006-07-26 14:40:00,52.85,52.91,52.82,52.9,77200.0,36.3919,36.4332,36.3712,36.4263,77200.0
2006-07-26 14:45:00,52.89,52.96,52.81,52.89,78000.0,36.4194,36.4676,36.3643,36.4194,78000.0
2006-07-26 14:50:00,52.88,52.94,52.85,52.9,57400.0,36.4125,36.4538,36.3919,36.4263,57400.0
2006-07-26 14:55:00,52.9,52.99,52.89,52.91,83000.0,36.4263,36.4883,36.4194,36.4332,83000.0
2006-07-26 15:00:00,52.9,52.93,52.86,52.91,64500.0,36.4263,36.4469,36.3987,36.4332,64500.0
2006-07-26 15:05:00,52.9,52.91,52.72,52.77,80800.0,36.4263,36.4332,36.3023,36.3368,80800.0
2006-07-26 15:10:00,52.78,52.79,52.61,52.63,51700.0,36.3437,36.3505,36.2266,36.2404,51700.0
2006-07-26 15:15:00,52.63,52.74,52.6,52.7,77600.0,36.2404,36.3161,36.2197,36.2886,77600.0
2006-07-26 15:20:00,52.72,52.78,52.68,52.72,52900.0,36.3023,36.3437,36.2748,36.3023,52900.0
2006-07-26 15:25:00,52.73,52.75,52.66,52.71,85800.0,36.3092,36.323,36.261,36.2955,85800.0
2006-07-26 15:30:00,52.7,52.81,52.7,52.75,37500.0,36.2886,36.3643,36.2886,36.323,37500.0
2006-07-26 15:35:00,52.75,52.78,52.73,52.76,62100.0,36.323,36.3437,36.3092,36.3299,62100.0
2006-07-26 15:40:00,52.78,52.82,52.65,52.65,46900.0,36.3437,36.3712,36.2541,36.2541,46900.0
2006-07-26 15:45:00,52.65,52.7,52.57,52.67,72400.0,36.2541,36.2886,36.1991,36.2679,72400.0
2006-07-26 15:50:00,52.67,52.75,52.62,52.74,130200.0,36.2679,36.323,36.2335,36.3161,130200.0
2006-07-26 15:55:00,52.74,53.12,52.71,53.0,222200.0,36.3161,36.5778,36.2955,36.4951,222200.0
2006-07-27 09:30:00,52.75,53.17,52.5,53.17,189600.0,36.323,36.6122,36.1509,36.6122,189600.0
2006-07-27 09:35:00,53.03,53.12,52.74,52.82,341800.0,36.5158,36.5778,36.3161,36.3712,341800.0
2006-07-27 09:40:00,52.82,53.0,52.75,52.86,221100.0,36.3712,36.4951,36.323,36.3987,221100.0
2006-07-27 09:45:00,52.88,52.95,52.71,52.77,111100.0,36.4125,36.4607,36.2955,36.3368,111100.0
2006-07-27 09:50:00,52.84,52.84,52.61,52.7,138200.0,36.385,36.385,36.2266,36.2886,138200.0
2006-07-27 09:55:00,52.71,52.86,52.63,52.67,158000.0,36.2955,36.3987,36.2404,36.2679,158000.0
2006-07-27 10:00:00,52.67,52.75,52.61,52.65,141100.0,36.2679,36.323,36.2266,36.2541,141100.0
2006-07-27 10:05:00,52.61,52.65,52.4,52.45,170200.0,36.2266,36.2541,36.082,36.1164,170200.0
2006-07-27 10:10:00,52.45,52.6,52.41,52.51,101800.0,36.1164,36.2197,36.0889,36.1577,101800.0
2006-07-27 10:15:00,52.53,52.64,52.49,52.49,87400.0,36.1715,36.2473,36.144,36.144,87400.0
2006-07-27 10:20:00,52.54,52.61,52.5,52.61,82700.0,36.1784,36.2266,36.1509,36.2266,82700.0
2006-07-27 10:25:00,52.62,52.82,52.62,52.81,76600.0,36.2335,36.3712,36.2335,36.3643,76600.0
2006-07-27 10:30:00,52.82,52.96,52.81,52.9,75400.0,36.3712,36.4676,36.3643,36.4263,75400.0
2006-07-27 10:35:00,52.91,52.92,52.65,52.65,49500.0,36.4332,36.4401,36.2541,36.2541,49500.0
2006-07-27 10:40:00,52.66,52.66,52.45,52.5,78700.0,36.261,36.261,36.1164,36.1509,78700.0
2006-07-27 10:45:00,52.5,52.63,52.46,52.51,78800.0,36.1509,36.2404,36.1233,36.1577,78800.0
2006-07-27 10:50:00,52.51,52.71,52.51,52.64,85100.0,36.1577,36.2955,36.1577,36.2473,85100.0
2006-07-27 10:55:00,52.61,52.9,52.57,52.85,86000.0,36.2266,36.4263,36.1991,36.3919,86000.0
2006-07-27 11:00:00,52.84,52.94,52.67,52.7,76400.0,36.385,36.4538,36.2679,36.2886,76400.0
2006-07-27 11:05:00,52.67,52.8,52.61,52.69,46300.0,36.2679,36.3574,36.2266,36.2817,46300.0
2006-07-27 11:10:00,52.66,52.74,52.5,52.52,102100.0,36.261,36.3161,36.1509,36.1646,102100.0
2006-07-27 11:15:00,52.52,52.6,52.48,52.5,69600.0,36.1646,36.2197,36.1371,36.1509,69600.0
2006-07-27 11:20:00,52.53,52.64,52.53,52.59,37100.0,36.1715,36.2473,36.1715,36.2128,37100.0
2006-07-27 11:25:00,52.6,52.64,52.57,52.64,24100.0,36.2197,36.2473,36.1991,36.2473,24100.0
2006-07-27 11:30:00,52.65,52.68,52.58,52.68,55000.0,36.2541,36.2748,36.2059,36.2748,55000.0
2006-07-27 11:35:00,52.68,52.7,52.64,52.7,120500.0,36.2748,36.2886,36.2473,36.2886,120500.0
2006-07-27 11:40:00,52.7,52.71,52.62,52.67,28400.0,36.2886,36.2955,36.2335,36.2679,28400.0
2006-07-27 11:45:00,52.67,52.75,52.65,52.67,69100.0,36.2679,36.323,36.2541,36.2679,69100.0
2006-07-27 11:50:00,52.67,52.72,52.64,52.69,40800.0,36.2679,36.3023,36.2473,36.2817,40800.0
2006-07-27 11:55:00,52.67,52.69,52.55,52.68,88600.0,36.2679,36.2817,36.1853,36.2748,88600.0
2006-07-27 12:00:00,52.66,52.78,52.61,52.75,101600.0,36.261,36.3437,36.2266,36.323,101600.0
2006-07-27 12:05:00,52.72,52.72,52.6,52.6,40600.0,36.3023,36.3023,36.2197,36.2197,40600.0
2006-07-27 12:10:00,52.6,52.64,52.6,52.6,34300.0,36.2197,36.2473,36.2197,36.2197,34300.0
2006-07-27 12:15:00,52.6,52.61,52.55,52.58,85100.0,36.2197,36.2266,36.1853,36.2059,85100.0
2006-07-27 12:20:00,52.59,52.59,52.45,52.53,99900.0,36.2128,36.2128,36.1164,36.1715,99900.0
2006-07-27 12:25:00,52.51,52.56,52.48,52.49,66600.0,36.1577,36.1922,36.1371,36.144,66600.0
2006-07-27 12:30:00,52.5,52.54,52.48,52.51,84700.0,36.1509,36.1784,36.1371,36.1577,84700.0
2006-07-27 12:35:00,52.5,52.5,52.22,52.26,72400.0,36.1509,36.1509,35.958,35.9856,72400.0
2006-07-27 12:40:00,52.25,52.27,52.17,52.26,67900.0,35.9787,35.9925,35.9236,35.9856,67900.0
2006-07-27 12:45:00,52.26,52.37,52.25,52.27,62800.0,35.9856,36.0613,35.9787,35.9925,62800.0
2006-07-27 12:50:00,52.28,52.35,52.27,52.3,51200.0,35.9994,36.0476,35.9925,36.0131,51200.0
2006-07-27 12:55:00,52.3,52.32,52.18,52.19,25000.0,36.0131,36.0269,35.9305,35.9374,25000.0
2006-07-27 13:00:00,52.22,52.22,52.1,52.13,75700.0,35.958,35.958,35.8754,35.8961,75700.0
2006-07-27 13:05:00,52.14,52.14,51.68,51.77,224600.0,35.903,35.903,35.5862,35.6482,224600.0
2006-07-27 13:10:00,51.76,51.8,51.53,51.56,97500.0,35.6413,35.6688,35.4829,35.5036,97500.0
2006-07-27 13:15:00,51.54,51.72,51.54,51.69,119500.0,35.4898,35.6138,35.4898,35.5931,119500.0
2006-07-27 13:20:00,51.69,51.86,51.66,51.85,111900.0,35.5931,35.7102,35.5724,35.7033,111900.0
2006-07-27 13:25:00,51.86,51.86,51.5,51.6,101900.0,35.7102,35.7102,35.4623,35.5311,101900.0
2006-07-27 13:30:00,51.58,51.66,51.13,51.28,136200.0,35.5173,35.5724,35.2075,35.3108,136200.0
2006-07-27 13:35:00,51.27,51.53,51.21,51.38,122400.0,35.3039,35.4829,35.2626,35.3796,122400.0
2006-07-27 13:40:00,51.38,51.6,51.28,51.58,70100.0,35.3796,35.5311,35.3108,35.5173,70100.0
2006-07-27 13:45:00,51.56,51.63,51.4,51.44,62500.0,35.5036,35.5518,35.3934,35.4209,62500.0
2006-07-27 13:50:00,51.44,51.52,51.19,51.29,55500.0,35.4209,35.476,35.2488,35.3177,55500.0
2006-07-27 13:55:00,51.29,51.29,51.02,51.05,60300.0,35.3177,35.3177,35.1317,35.1524,60300.0
2006-07-27 14:00:00,51.03,51.05,50.79,50.8,107400.0,35.1386,35.1524,34.9734,34.9803,107400.0
2006-07-27 14:05:00,50.8,51.06,50.73,51.03,77700.0,34.9803,35.1593,34.9321,35.1386,77700.0
2006-07-27 14:10:00,51.03,51.04,50.82,50.86,100800.0,35.1386,35.1455,34.994,35.0216,100800.0
2006-07-27 14:15:00,50.86,51.0,50.78,51.0,65500.0,35.0216,35.118,34.9665,35.118,65500.0
2006-07-27 14:20:00,51.0,51.04,50.77,50.89,90600.0,35.118,35.1455,34.9596,35.0422,90600.0
2006-07-27 14:25:00,50.88,50.92,50.75,50.81,95900.0,35.0353,35.0629,34.9458,34.9871,95900.0
2006-07-27 14:30:00,50.8,50.9,50.75,50.86,80100.0,34.9803,35.0491,34.9458,35.0216,80100.0
2006-07-27 14:35:00,50.84,50.93,50.74,50.78,86300.0,35.0078,35.0698,34.9389,34.9665,86300.0
2006-07-27 14:40:00,50.77,50.78,50.53,50.58,94200.0,34.9596,34.9665,34.7943,34.8288,94200.0
2006-07-27 14:45:00,50.6,50.63,50.46,50.5,100900.0,34.8425,34.8632,34.7461,34.7737,100900.0
2006-07-27 14:50:00,50.49,50.62,50.47,50.51,98600.0,34.7668,34.8563,34.753,34.7806,98600.0
2006-07-27 14:55:00,50.49,50.7,50.47,50.58,253500.0,34.7668,34.9114,34.753,34.8288,253500.0
2006-07-27 15:00:00,50.57,50.71,50.55,50.6,143300.0,34.8219,34.9183,34.8081,34.8425,143300.0
2006-07-27 15:05:00,50.6,50.62,50.53,50.56,106000.0,34.8425,34.8563,34.7943,34.815,106000.0
2006-07-27 15:10:00,50.56,50.6,50.46,50.55,112900.0,34.815,34.8425,34.7461,34.8081,112900.0
2006-07-27 15:15:00,50.54,50.65,50.49,50.62,47900.0,34.8012,34.877,34.7668,34.8563,47900.0
2006-07-27 15:20:00,50.62,50.65,50.56,50.63,142200.0,34.8563,34.877,34.815,34.8632,142200.0
2006-07-27 15:25:00,50.64,50.64,50.53,50.59,56700.0,34.8701,34.8701,34.7943,34.8356,56700.0
2006-07-27 15:30:00,50.6,50.79,50.54,50.77,110200.0,34.8425,34.9734,34.8012,34.9596,110200.0
2006-07-27 15:35:00,50.78,50.94,50.77,50.81,210200.0,34.9665,35.0767,34.9596,34.9871,210200.0
2006-07-27 15:40:00,50.81,50.98,50.68,50.95,141800.0,34.9871,35.1042,34.8976,35.0835,141800.0
2006-07-27 15:45:00,50.95,51.0,50.7,50.81,208700.0,35.0835,35.118,34.9114,34.9871,208700.0
2006-07-27 15:50:00,50.82,50.83,50.66,50.68,214100.0,34.994,35.0009,34.8838,34.8976,214100.0
2006-07-27 15:55:00,50.68,50.76,50.46,50.66,284000.0,34.8976,34.9527,34.7461,34.8838,284000.0
2006-07-28 09:30:00,50.62,50.84,50.62,50.78,128800.0,34.8563,35.0078,34.8563,34.9665,128800.0
2006-07-28 09:35:00,50.78,51.07,50.78,51.02,112300.0,34.9665,35.1662,34.9665,35.1317,112300.0
2006-07-28 09:40:00,51.03,51.19,51.0,51.01,323000.0,35.1386,35.2488,35.118,35.1249,323000.0
2006-07-28 09:45:00,51.01,51.07,50.85,50.9,205400.0,35.1249,35.1662,35.0147,35.0491,205400.0
2006-07-28 09:50:00,50.9,51.05,50.9,50.97,100500.0,35.0491,35.1524,35.0491,35.0973,100500.0
2006-07-28 09:55:00,50.98,51.0,50.79,50.85,112900.0,35.1042,35.118,34.9734,35.0147,112900.0
2006-07-28 10:00:00,50.85,51.0,50.82,50.82,135300.0,35.0147,35.118,34.994,34.994,135300.0
2006-07-28 10:05:00,50.83,50.9,50.66,50.75,74600.0,35.0009,35.0491,34.8838,34.9458,74600.0
2006-07-28 10:10:00,50.76,50.78,50.61,50.78,127100.0,34.9527,34.9665,34.8494,34.9665,127100.0
2006-07-28 10:15:00,50.78,50.84,50.72,50.72,84500.0,34.9665,35.0078,34.9252,34.9252,84500.0
2006-07-28 10:20:00,50.73,50.73,50.55,50.59,115500.0,34.9321,34.9321,34.8081,34.8356,115500.0
2006-07-28 10:25:00,50.59,50.6,50.34,50.4,125200.0,34.8356,34.8425,34.6635,34.7048,125200.0
2006-07-28 10:30:00,50.38,50.73,50.36,50.71,73400.0,34.691,34.9321,34.6773,34.9183,73400.0
2006-07-28 10:35:00,50.7,50.84,50.55,50.56,86500.0,34.9114,35.0078,34.8081,34.815,86500.0
2006-07-28 10:40:00,50.56,50.56,50.15,50.49,152900.0,34.815,34.815,34.5327,34.7668,152900.0
2006-07-28 10:45:00,50.49,50.59,50.31,50.34,59400.0,34.7668,34.8356,34.6428,34.6635,59400.0
2006-07-28 10:50:00,50.34,50.79,50.33,50.62,86500.0,34.6635,34.9734,34.6566,34.8563,86500.0
2006-07-28 10:55:00,50.63,50.63,50.42,50.48,75300.0,34.8632,34.8632,34.7186,34.7599,75300.0
2006-07-28 11:00:00,50.48,50.6,50.48,50.55,64300.0,34.7599,34.8425,34.7599,34.8081,64300.0
2006-07-28 11:05:00,50.55,50.63,50.5,50.55,58400.0,34.8081,34.8632,34.7737,34.8081,58400.0
2006-07-28 11:10:00,50.52,50.59,50.44,50.45,46500.0,34.7874,34.8356,34.7324,34.7392,46500.0
2006-07-28 11:15:00,50.45,50.59,50.44,50.49,79900.0,34.7392,34.8356,34.7324,34.7668,79900.0
2006-07-28 11:20:00,50.51,50.66,50.46,50.63,83200.0,34.7806,34.8838,34.7461,34.8632,83200.0
2006-07-28 11:25:00,50.63,50.82,50.62,50.72,113300.0,34.8632,34.994,34.8563,34.9252,113300.0
2006-07-28 11:30:00,50.72,50.89,50.7,50.89,96000.0,34.9252,35.0422,34.9114,35.0422,96000.0
2006-07-28 11:35:00,50.88,50.9,50.77,50.84,57900.0,35.0353,35.0491,34.9596,35.0078,57900.0
2006-07-28 11:40:00,50.84,50.91,50.83,50.91,73000.0,35.0078,35.056,35.0009,35.056,73000.0
2006-07-28 11:45:00,50.91,50.99,50.79,50.91,76000.0,35.056,35.1111,34.9734,35.056,76000.0
2006-07-28 11:50:00,50.92,50.93,50.87,50.87,52700.0,35.0629,35.0698,35.0285,35.0285,52700.0
2006-07-28 11:55:00,50.87,50.96,50.87,50.95,51200.0,35.0285,35.0904,35.0285,35.0835,51200.0
2006-07-28 12:00:00,50.95,51.08,50.95,51.03,85600.0,35.0835,35.1731,35.0835,35.1386,85600.0
2006-07-28 12:05:00,51.04,51.08,51.0,51.04,163500.0,35.1455,35.1731,35.118,35.1455,163500.0
2006-07-28 12:10:00,51.04,51.07,51.0,51.01,56600.0,35.1455,35.1662,35.118,35.1249,56600.0
2006-07-28 12:15:00,51.02,51.1,51.0,51.04,39900.0,35.1317,35.1868,35.118,35.1455,39900.0
2006-07-28 12:20:00,51.05,51.09,51.03,51.09,25000.0,35.1524,35.1799,35.1386,35.1799,25000.0
2006-07-28 12:25:00,51.09,51.13,51.09,51.12,33800.0,35.1799,35.2075,35.1799,35.2006,33800.0
2006-07-28 12:30:00,51.12,51.12,51.09,51.1,62800.0,35.2006,35.2006,35.1799,35.1868,62800.0
2006-07-28 12:35:00,51.1,51.27,51.08,51.23,49800.0,35.1868,35.3039,35.1731,35.2763,49800.0
2006-07-28 12:40:00,51.23,51.31,51.19,51.19,65200.0,35.2763,35.3314,35.2488,35.2488,65200.0
2006-07-28 12:45:00,51.21,51.3,51.18,51.3,40600.0,35.2626,35.3245,35.2419,35.3245,40600.0
2006-07-28 12:50:00,51.3,51.38,51.29,51.36,41800.0,35.3245,35.3796,35.3177,35.3659,41800.0
2006-07-28 12:55:00,51.38,51.46,51.36,51.46,113300.0,35.3796,35.4347,35.3659,35.4347,113300.0
2006-07-28 13:00:00,51.46,51.5,51.35,51.38,84700.0,35.4347,35.4623,35.359,35.3796,84700.0
2006-07-28 13:05:00,51.38,51.41,51.33,51.38,44200.0,35.3796,35.4003,35.3452,35.3796,44200.0
2006-07-28 13:10:00,51.36,51.36,51.12,51.23,66700.0,35.3659,35.3659,35.2006,35.2763,66700.0
2006-07-28 13:15:00,51.23,51.39,51.23,51.35,52100.0,35.2763,35.3865,35.2763,35.359,52100.0
2006-07-28 13:20:00,51.35,51.37,51.29,51.35,30500.0,35.359,35.3727,35.3177,35.359,30500.0
2006-07-28 13:25:00,51.34,51.45,51.32,51.42,61200.0,35.3521,35.4278,35.3383,35.4072,61200.0
2006-07-28 13:30:00,51.42,51.44,51.35,51.37,67200.0,35.4072,35.4209,35.359,35.3727,67200.0
2006-07-28 13:35:00,51.35,51.38,51.24,51.28,60500.0,35.359,35.3796,35.2832,35.3108,60500.0
2006-07-28 13:40:00,51.28,51.28,51.01,51.14,68400.0,35.3108,35.3108,35.1249,35.2144,68400.0
2006-07-28 13:45:00,51.15,51.24,51.14,51.18,31300.0,35.2213,35.2832,35.2144,35.2419,31300.0
2006-07-28 13:50:00,51.19,51.21,50.94,51.04,71900.0,35.2488,35.2626,35.0767,35.1455,71900.0
2006-07-28 13:55:00,51.04,51.11,50.97,51.07,29200.0,35.1455,35.1937,35.0973,35.1662,29200.0
2006-07-28 14:00:00,51.07,51.12,51.02,51.02,11300.0,35.1662,35.2006,35.1317,35.1317,11300.0
2006-07-28 14:05:00,51.01,51.08,50.95,51.07,31300.0,35.1249,35.1731,35.0835,35.1662,31300.0
2006-07-28 14:10:00,51.06,51.15,51.05,51.14,32000.0,35.1593,35.2213,35.1524,35.2144,32000.0
2006-07-28 14:15:00,51.12,51.27,51.12,51.26,33700.0,35.2006,35.3039,35.2006,35.297,33700.0
2006-07-28 14:20:00,51.25,51.25,51.07,51.13,59000.0,35.2901,35.2901,35.1662,35.2075,59000.0
2006-07-28 14:25:00,51.14,51.23,51.11,51.21,42600.0,35.2144,35.2763,35.1937,35.2626,42600.0
2006-07-28 14:30:00,51.21,51.22,51.08,51.12,40400.0,35.2626,35.2695,35.1731,35.2006,40400.0
2006-07-28 14:35:00,51.11,51.23,51.07,51.22,43700.0,35.1937,35.2763,35.1662,35.2695,43700.0
2006-07-28 14:40:00,51.19,51.27,51.17,51.23,39300.0,35.2488,35.3039,35.235,35.2763,39300.0
2006-07-28 14:45:00,51.22,51.31,51.22,51.27,41900.0,35.2695,35.3314,35.2695,35.3039,41900.0
2006-07-28 14:50:00,51.25,51.32,51.21,51.32,64000.0,35.2901,35.3383,35.2626,35.3383,64000.0
2006-07-28 14:55:00,51.32,51.32,51.21,51.26,100300.0,35.3383,35.3383,35.2626,35.297,100300.0
2006-07-28 15:00:00,51.31,51.31,51.19,51.27,38400.0,35.3314,35.3314,35.2488,35.3039,38400.0
2006-07-28 15:05:00,51.27,51.3,51.25,51.27,33700.0,35.3039,35.3245,35.2901,35.3039,33700.0
2006-07-28 15:10:00,51.27,51.32,51.26,51.3,48900.0,35.3039,35.3383,35.297,35.3245,48900.0
2006-07-28 15:15:00,51.3,51.33,51.28,51.29,61200.0,35.3245,35.3452,35.3108,35.3177,61200.0
2006-07-28 15:20:00,51.29,51.38,51.27,51.32,47700.0,35.3177,35.3796,35.3039,35.3383,47700.0
2006-07-28 15:25:00,51.32,51.41,51.32,51.36,52300.0,35.3383,35.4003,35.3383,35.3659,52300.0
2006-07-28 15:30:00,51.36,51.48,51.36,51.46,59000.0,35.3659,35.4485,35.3659,35.4347,59000.0
2006-07-28 15:35:00,51.46,51.54,51.41,51.43,141100.0,35.4347,35.4898,35.4003,35.4141,141100.0
2006-07-28 15:40:00,51.43,51.51,51.39,51.48,54200.0,35.4141,35.4691,35.3865,35.4485,54200.0
2006-07-28 15:45:00,51.48,51.51,51.43,51.44,64300.0,35.4485,35.4691,35.4141,35.4209,64300.0
2006-07-28 15:50:00,51.44,51.45,51.36,51.36,103900.0,35.4209,35.4278,35.3659,35.3659,103900.0
2006-07-28 15:55:00,51.36,51.54,51.33,51.52,159900.0,35.3659,35.4898,35.3452,35.476,159900.0
2006-07-31 09:30:00,51.52,51.59,51.18,51.18,176800.0,35.476,35.5242,35.2419,35.2419,176800.0
2006-07-31 09:35:00,51.23,51.33,51.15,51.27,62500.0,35.2763,35.3452,35.2213,35.3039,62500.0
2006-07-31 09:40:00,51.28,51.4,51.14,51.15,61100.0,35.3108,35.3934,35.2144,35.2213,61100.0
2006-07-31 09:45:00,51.13,51.17,51.0,51.02,97400.0,35.2075,35.235,35.118,35.1317,97400.0
2006-07-31 09:50:00,51.04,51.18,50.9,51.01,57400.0,35.1455,35.2419,35.0491,35.1249,57400.0
2006-07-31 09:55:00,51.02,51.09,50.89,50.97,43000.0,35.1317,35.1799,35.0422,35.0973,43000.0
2006-07-31 10:00:00,50.96,51.3,50.88,51.07,59400.0,35.0904,35.3245,35.0353,35.1662,59400.0
2006-07-31 10:05:00,51.07,51.34,51.03,51.28,69500.0,35.1662,35.3521,35.1386,35.3108,69500.0
2006-07-31 10:10:00,51.34,51.34,50.83,51.01,97700.0,35.3521,35.3521,35.0009,35.1249,97700.0
2006-07-31 10:15:00,50.98,51.0,50.79,50.8,41100.0,35.1042,35.118,34.9734,34.9803,41100.0
2006-07-31 10:20:00,50.8,50.87,50.75,50.82,60300.0,34.9803,35.0285,34.9458,34.994,60300.0
2006-07-31 10:25:00,50.83,50.94,50.8,50.83,66300.0,35.0009,35.0767,34.9803,35.0009,66300.0
2006-07-31 10:30:00,50.81,50.84,50.66,50.73,79800.0,34.9871,35.0078,34.8838,34.9321,79800.0
2006-07-31 10:35:00,50.74,50.92,50.73,50.88,66600.0,34.9389,35.0629,34.9321,35.0353,66600.0
2006-07-31 10:40:00,50.9,50.94,50.79,50.85,58700.0,35.0491,35.0767,34.9734,35.0147,58700.0
2006-07-31 10:45:00,50.85,50.89,50.8,50.84,58600.0,35.0147,35.0422,34.9803,35.0078,58600.0
2006-07-31 10:50:00,50.85,50.94,50.82,50.87,67700.0,35.0147,35.0767,34.994,35.0285,67700.0
2006-07-31 10:55:00,50.87,50.95,50.84,50.93,53300.0,35.0285,35.0835,35.0078,35.0698,53300.0
2006-07-31 11:00:00,50.93,50.98,50.89,50.9,52600.0,35.0698,35.1042,35.0422,35.0491,52600.0
2006-07-31 11:05:00,50.91,50.96,50.82,50.93,54500.0,35.056,35.0904,34.994,35.0698,54500.0
2006-07-31 11:10:00,50.93,50.94,50.88,50.93,28400.0,35.0698,35.0767,35.0353,35.0698,28400.0
2006-07-31 11:15:00,50.93,50.99,50.85,50.94,73100.0,35.0698,35.1111,35.0147,35.0767,73100.0
2006-07-31 11:20:00,50.94,50.95,50.84,50.9,82700.0,35.0767,35.0835,35.0078,35.0491,82700.0
2006-07-31 11:25:00,50.9,51.12,50.9,51.06,100800.0,35.0491,35.2006,35.0491,35.1593,100800.0
2006-07-31 11:30:00,51.05,51.15,51.0,51.12,77200.0,35.1524,35.2213,35.118,35.2006,77200.0
2006-07-31 11:35:00,51.12,51.15,51.04,51.08,96700.0,35.2006,35.2213,35.1455,35.1731,96700.0
2006-07-31 11:40:00,51.07,51.21,51.05,51.19,54700.0,35.1662,35.2626,35.1524,35.2488,54700.0
2006-07-31 11:45:00,51.2,51.2,51.1,51.15,50700.0,35.2557,35.2557,35.1868,35.2213,50700.0
2006-07-31 11:50:00,51.18,51.22,51.15,51.18,39800.0,35.2419,35.2695,35.2213,35.2419,39800.0
2006-07-31 11:55:00,51.15,51.2,51.12,51.15,37700.0,35.2213,35.2557,35.2006,35.2213,37700.0
2006-07-31 12:00:00,51.13,51.18,51.08,51.18,39300.0,35.2075,35.2419,35.1731,35.2419,39300.0
2006-07-31 12:05:00,51.18,51.35,51.16,51.35,31700.0,35.2419,35.359,35.2281,35.359,31700.0
2006-07-31 12:10:00,51.35,51.4,51.3,51.3,37300.0,35.359,35.3934,35.3245,35.3245,37300.0
2006-07-31 12:15:00,51.3,51.35,51.27,51.28,24800.0,35.3245,35.359,35.3039,35.3108,24800.0
2006-07-31 12:20:00,51.28,51.35,51.26,51.34,29700.0,35.3108,35.359,35.297,35.3521,29700.0
2006-07-31 12:25:00,51.33,51.39,51.28,51.38,21300.0,35.3452,35.3865,35.3108,35.3796,21300.0
2006-07-31 12:30:00,51.39,51.4,51.26,51.27,45600.0,35.3865,35.3934,35.297,35.3039,45600.0
2006-07-31 12:35:00,51.28,51.36,51.28,51.33,115700.0,35.3108,35.3659,35.3108,35.3452,115700.0
2006-07-31 12:40:00,51.32,51.36,51.28,51.32,53600.0,35.3383,35.3659,35.3108,35.3383,53600.0
2006-07-31 12:45:00,51.32,51.33,51.26,51.29,28200.0,35.3383,35.3452,35.297,35.3177,28200.0
2006-07-31 12:50:00,51.3,51.33,51.24,51.25,39800.0,35.3245,35.3452,35.2832,35.2901,39800.0
2006-07-31 12:55:00,51.25,51.29,51.22,51.22,38100.0,35.2901,35.3177,35.2695,35.2695,38100.0
2006-07-31 13:00:00,51.22,51.3,51.18,51.25,25300.0,35.2695,35.3245,35.2419,35.2901,25300.0
2006-07-31 13:05:00,51.25,51.26,51.15,51.24,24500.0,35.2901,35.297,35.2213,35.2832,24500.0
2006-07-31 13:10:00,51.24,51.25,51.14,51.14,29500.0,35.2832,35.2901,35.2144,35.2144,29500.0
2006-07-31 13:15:00,51.14,51.23,51.1,51.16,35700.0,35.2144,35.2763,35.1868,35.2281,35700.0
2006-07-31 13:20:00,51.16,51.2,51.13,51.14,15000.0,35.2281,35.2557,35.2075,35.2144,15000.0
2006-07-31 13:25:00,51.16,51.18,51.09,51.1,22900.0,35.2281,35.2419,35.1799,35.1868,22900.0
2006-07-31 13:30:00,51.1,51.11,51.02,51.09,33800.0,35.1868,35.1937,35.1317,35.1799,33800.0
2006-07-31 13:35:00,51.1,51.12,51.07,51.11,30100.0,35.1868,35.2006,35.1662,35.1937,30100.0
2006-07-31 13:40:00,51.12,51.15,51.09,51.13,32600.0,35.2006,35.2213,35.1799,35.2075,32600.0
2006-07-31 13:45:00,51.13,51.13,51.06,51.1,29200.0,35.2075,35.2075,35.1593,35.1868,29200.0
2006-07-31 13:50:00,51.09,51.15,51.08,51.11,34700.0,35.1799,35.2213,35.1731,35.1937,34700.0
2006-07-31 13:55:00,51.1,51.14,51.1,51.14,13500.0,35.1868,35.2144,35.1868,35.2144,13500.0
2006-07-31 14:00:00,51.13,51.17,51.0,51.02,62400.0,35.2075,35.235,35.118,35.1317,62400.0
2006-07-31 14:05:00,51.04,51.14,50.85,50.92,98600.0,35.1455,35.2144,35.0147,35.0629,98600.0
2006-07-31 14:10:00,50.91,51.05,50.91,51.02,65500.0,35.056,35.1524,35.056,35.1317,65500.0
2006-07-31 14:15:00,51.02,51.03,50.9,50.97,34700.0,35.1317,35.1386,35.0491,35.0973,34700.0
2006-07-31 14:20:00,50.97,51.02,50.97,51.0,33500.0,35.0973,35.1317,35.0973,35.118,33500.0
2006-07-31 14:25:00,51.0,51.09,51.0,51.08,34700.0,35.118,35.1799,35.118,35.1731,34700.0
2006-07-31 14:30:00,51.08,51.09,51.01,51.04,42200.0,35.1731,35.1799,35.1249,35.1455,42200.0
2006-07-31 14:35:00,51.03,51.07,50.98,51.05,39700.0,35.1386,35.1662,35.1042,35.1524,39700.0
2006-07-31 14:40:00,51.04,51.05,51.0,51.0,45500.0,35.1455,35.1524,35.118,35.118,45500.0
2006-07-31 14:45:00,51.01,51.18,51.0,51.18,63100.0,35.1249,35.2419,35.118,35.2419,63100.0
2006-07-31 14:50:00,51.2,51.2,51.12,51.12,42900.0,35.2557,35.2557,35.2006,35.2006,42900.0
2006-07-31 14:55:00,51.11,51.21,51.11,51.2,33000.0,35.1937,35.2626,35.1937,35.2557,33000.0
2006-07-31 15:00:00,51.2,51.3,51.2,51.3,51800.0,35.2557,35.3245,35.2557,35.3245,51800.0
2006-07-31 15:05:00,51.31,51.35,51.3,51.33,45500.0,35.3314,35.359,35.3245,35.3452,45500.0
2006-07-31 15:10:00,51.34,51.35,51.29,51.3,32200.0,35.3521,35.359,35.3177,35.3245,32200.0
2006-07-31 15:15:00,51.31,51.36,51.29,51.36,44800.0,35.3314,35.3659,35.3177,35.3659,44800.0
2006-07-31 15:20:00,51.36,51.41,51.33,51.34,49600.0,35.3659,35.4003,35.3452,35.3521,49600.0
2006-07-31 15:25:00,51.33,51.4,51.33,51.39,48200.0,35.3452,35.3934,35.3452,35.3865,48200.0
2006-07-31 15:30:00,51.38,51.45,51.38,51.44,52100.0,35.3796,35.4278,35.3796,35.4209,52100.0
2006-07-31 15:35:00,51.44,51.44,51.39,51.4,70900.0,35.4209,35.4209,35.3865,35.3934,70900.0
2006-07-31 15:40:00,51.41,51.47,51.41,51.41,87800.0,35.4003,35.4416,35.4003,35.4003,87800.0
2006-07-31 15:45:00,51.41,51.42,51.23,51.3,76300.0,35.4003,35.4072,35.2763,35.3245,76300.0
2006-07-31 15:50:00,51.29,51.3,51.14,51.22,94100.0,35.3177,35.3245,35.2144,35.2695,94100.0
2006-07-31 15:55:00,51.22,51.27,51.16,51.19,152800.0,35.2695,35.3039,35.2281,35.2488,152800.0
2006-08-01 09:30:00,51.25,51.25,50.88,51.02,78900.0,35.2901,35.2901,35.0353,35.1317,78900.0
2006-08-01 09:35:00,51.02,51.15,50.9,50.91,47400.0,35.1317,35.2213,35.0491,35.056,47400.0
2006-08-01 09:40:00,50.89,50.92,50.78,50.87,40500.0,35.0422,35.0629,34.9665,35.0285,40500.0
2006-08-01 09:45:00,50.88,51.01,50.85,50.97,44000.0,35.0353,35.1249,35.0147,35.0973,44000.0
2006-08-01 09:50:00,50.96,51.08,50.85,51.04,63400.0,35.0904,35.1731,35.0147,35.1455,63400.0
2006-08-01 09:55:00,51.03,51.29,51.02,51.29,69800.0,35.1386,35.3177,35.1317,35.3177,69800.0
2006-08-01 10:00:00,51.28,51.33,51.07,51.11,81700.0,35.3108,35.3452,35.1662,35.1937,81700.0
2006-08-01 10:05:00,51.1,51.2,51.02,51.11,86900.0,35.1868,35.2557,35.1317,35.1937,86900.0
2006-08-01 10:10:00,51.08,51.24,51.08,51.14,52000.0,35.1731,35.2832,35.1731,35.2144,52000.0
2006-08-01 10:15:00,51.13,51.2,51.04,51.06,60000.0,35.2075,35.2557,35.1455,35.1593,60000.0
2006-08-01 10:20:00,51.06,51.07,50.94,50.94,34800.0,35.1593,35.1662,35.0767,35.0767,34800.0
2006-08-01 10:25:00,50.95,50.95,50.75,50.75,63800.0,35.0835,35.0835,34.9458,34.9458,63800.0
2006-08-01 10:30:00,50.74,50.78,50.66,50.71,66100.0,34.9389,34.9665,34.8838,34.9183,66100.0
2006-08-01 10:35:00,50.7,50.72,50.53,50.7,69000.0,34.9114,34.9252,34.7943,34.9114,69000.0
2006-08-01 10:40:00,50.7,50.82,50.7,50.81,35500.0,34.9114,34.994,34.9114,34.9871,35500.0
2006-08-01 10:45:00,50.8,50.82,50.71,50.79,37600.0,34.9803,34.994,34.9183,34.9734,37600.0
2006-08-01 10:50:00,50.8,50.84,50.71,50.84,39700.0,34.9803,35.0078,34.9183,35.0078,39700.0
2006-08-01 10:55:00,50.85,50.85,50.7,50.75,46400.0,35.0147,35.0147,34.9114,34.9458,46400.0
2006-08-01 11:00:00,50.75,50.88,50.75,50.88,64700.0,34.9458,35.0353,34.9458,35.0353,64700.0
2006-08-01 11:05:00,50.89,51.1,50.89,51.04,82400.0,35.0422,35.1868,35.0422,35.1455,82400.0
2006-08-01 11:10:00,51.04,51.05,50.85,50.91,78800.0,35.1455,35.1524,35.0147,35.056,78800.0
2006-08-01 11:15:00,50.91,50.91,50.79,50.89,44000.0,35.056,35.056,34.9734,35.0422,44000.0
2006-08-01 11:20:00,50.89,50.89,50.75,50.81,45200.0,35.0422,35.0422,34.9458,34.9871,45200.0
2006-08-01 11:25:00,50.81,50.83,50.74,50.79,13300.0,34.9871,35.0009,34.9389,34.9734,13300.0
2006-08-01 11:30:00,50.79,51.02,50.78,51.0,69800.0,34.9734,35.1317,34.9665,35.118,69800.0
2006-08-01 11:35:00,51.02,51.15,51.02,51.14,68400.0,35.1317,35.2213,35.1317,35.2144,68400.0
2006-08-01 11:40:00,51.14,51.32,51.11,51.3,75400.0,35.2144,35.3383,35.1937,35.3245,75400.0
2006-08-01 11:45:00,51.35,51.46,51.31,51.45,83200.0,35.359,35.4347,35.3314,35.4278,83200.0
2006-08-01 11:50:00,51.45,51.65,51.44,51.56,129800.0,35.4278,35.5656,35.4209,35.5036,129800.0
2006-08-01 11:55:00,51.52,51.77,51.52,51.69,83500.0,35.476,35.6482,35.476,35.5931,83500.0
2006-08-01 12:00:00,51.71,51.74,51.54,51.63,82100.0,35.6069,35.6275,35.4898,35.5518,82100.0
2006-08-01 12:05:00,51.65,51.72,51.58,51.65,69200.0,35.5656,35.6138,35.5173,35.5656,69200.0
2006-08-01 12:10:00,51.64,51.7,51.6,51.64,38000.0,35.5587,35.6,35.5311,35.5587,38000.0
2006-08-01 12:15:00,51.65,51.88,51.65,51.84,69200.0,35.5656,35.7239,35.5656,35.6964,69200.0
2006-08-01 12:20:00,51.84,51.95,51.82,51.93,51600.0,35.6964,35.7721,35.6826,35.7584,51600.0
2006-08-01 12:25:00,51.95,52.03,51.92,52.01,121900.0,35.7721,35.8272,35.7515,35.8134,121900.0
2006-08-01 12:30:00,52.08,52.14,52.0,52.14,104800.0,35.8616,35.903,35.8066,35.903,104800.0
2006-08-01 12:35:00,52.15,52.3,52.15,52.27,161400.0,35.9098,36.0131,35.9098,35.9925,161400.0
2006-08-01 12:40:00,52.28,52.28,52.05,52.09,66400.0,35.9994,35.9994,35.841,35.8685,66400.0
2006-08-01 12:45:00,52.08,52.08,51.93,52.0,40200.0,35.8616,35.8616,35.7584,35.8066,40200.0
2006-08-01 12:50:00,51.97,51.99,51.81,51.93,62500.0,35.7859,35.7997,35.6757,35.7584,62500.0
2006-08-01 12:55:00,51.93,52.13,51.92,52.12,61700.0,35.7584,35.8961,35.7515,35.8892,61700.0
2006-08-01 13:00:00,52.13,52.13,52.07,52.08,54300.0,35.8961,35.8961,35.8548,35.8616,54300.0
2006-08-01 13:05:00,52.08,52.08,52.01,52.04,48500.0,35.8616,35.8616,35.8134,35.8341,48500.0
2006-08-01 13:10:00,52.03,52.06,52.01,52.06,39500.0,35.8272,35.8479,35.8134,35.8479,39500.0
2006-08-01 13:15:00,52.04,52.17,52.04,52.14,60300.0,35.8341,35.9236,35.8341,35.903,60300.0
2006-08-01 13:20:00,52.14,52.18,52.08,52.14,62100.0,35.903,35.9305,35.8616,35.903,62100.0
2006-08-01 13:25:00,52.15,52.16,52.08,52.14,43200.0,35.9098,35.9167,35.8616,35.903,43200.0
2006-08-01 13:30:00,52.14,52.14,52.01,52.07,25500.0,35.903,35.903,35.8134,35.8548,25500.0
2006-08-01 13:35:00,52.07,52.09,52.05,52.06,19000.0,35.8548,35.8685,35.841,35.8479,19000.0
2006-08-01 13:40:00,52.04,52.07,51.97,52.05,25900.0,35.8341,35.8548,35.7859,35.841,25900.0
2006-08-01 13:45:00,52.04,52.13,52.0,52.13,29800.0,35.8341,35.8961,35.8066,35.8961,29800.0
2006-08-01 13:50:00,52.13,52.14,52.12,52.12,17700.0,35.8961,35.903,35.8892,35.8892,17700.0
2006-08-01 13:55:00,52.12,52.12,52.0,52.08,29400.0,35.8892,35.8892,35.8066,35.8616,29400.0
2006-08-01 14:00:00,52.08,52.11,52.03,52.06,38400.0,35.8616,35.8823,35.8272,35.8479,38400.0
2006-08-01 14:05:00,52.06,52.13,52.05,52.11,30400.0,35.8479,35.8961,35.841,35.8823,30400.0
2006-08-01 14:10:00,52.12,52.2,52.12,52.19,27500.0,35.8892,35.9443,35.8892,35.9374,27500.0
2006-08-01 14:15:00,52.18,52.27,52.18,52.26,35700.0,35.9305,35.9925,35.9305,35.9856,35700.0
2006-08-01 14:20:00,52.26,52.29,52.2,52.2,33300.0,35.9856,36.0062,35.9443,35.9443,33300.0
2006-08-01 14:25:00,52.21,52.28,52.2,52.27,27600.0,35.9512,35.9994,35.9443,35.9925,27600.0
2006-08-01 14:30:00,52.27,52.29,52.17,52.19,27200.0,35.9925,36.0062,35.9236,35.9374,27200.0
2006-08-01 14:35:00,52.18,52.2,52.11,52.17,28300.0,35.9305,35.9443,35.8823,35.9236,28300.0
2006-08-01 14:40:00,52.18,52.18,52.04,52.06,49200.0,35.9305,35.9305,35.8341,35.8479,49200.0
2006-08-01 14:45:00,52.04,52.15,52.04,52.11,28500.0,35.8341,35.9098,35.8341,35.8823,28500.0
2006-08-01 14:50:00,52.1,52.15,52.06,52.12,36200.0,35.8754,35.9098,35.8479,35.8892,36200.0
2006-08-01 14:55:00,52.11,52.14,52.05,52.09,41300.0,35.8823,35.903,35.841,35.8685,41300.0
2006-08-01 15:00:00,52.1,52.15,52.03,52.03,74800.0,35.8754,35.9098,35.8272,35.8272,74800.0
2006-08-01 15:05:00,52.04,52.05,51.9,51.95,71200.0,35.8341,35.841,35.7377,35.7721,71200.0
2006-08-01 15:10:00,51.96,52.01,51.91,51.97,66600.0,35.779,35.8134,35.7446,35.7859,66600.0
2006-08-01 15:15:00,51.98,51.98,51.88,51.9,59600.0,35.7928,35.7928,35.7239,35.7377,59600.0
2006-08-01 15:20:00,51.92,52.03,51.9,52.0,44200.0,35.7515,35.8272,35.7377,35.8066,44200.0
2006-08-01 15:25:00,51.99,52.08,51.93,52.08,51100.0,35.7997,35.8616,35.7584,35.8616,51100.0
2006-08-01 15:30:00,52.08,52.12,51.97,51.97,36600.0,35.8616,35.8892,35.7859,35.7859,36600.0
2006-08-01 15:35:00,51.97,52.1,51.97,52.06,68100.0,35.7859,35.8754,35.7859,35.8479,68100.0
2006-08-01 15:40:00,52.06,52.29,52.06,52.27,102500.0,35.8479,36.0062,35.8479,35.9925,102500.0
2006-08-01 15:45:00,52.28,52.29,52.24,52.28,82200.0,35.9994,36.0062,35.9718,35.9994,82200.0
2006-08-01 15:50:00,52.28,52.4,52.24,52.4,144200.0,35.9994,36.082,35.9718,36.082,144200.0
2006-08-01 15:55:00,52.41,52.42,52.29,52.3,198800.0,36.0889,36.0958,36.0062,36.0131,198800.0
2006-08-02 09:30:00,52.78,52.98,52.67,52.85,146700.0,36.3437,36.4814,36.2679,36.3919,146700.0
2006-08-02 09:35:00,52.83,53.05,52.83,53.05,124000.0,36.3781,36.5296,36.3781,36.5296,124000.0
2006-08-02 09:40:00,53.03,53.03,52.73,52.79,165700.0,36.5158,36.5158,36.3092,36.3505,165700.0
2006-08-02 09:45:00,52.83,53.04,52.78,53.04,105600.0,36.3781,36.5227,36.3437,36.5227,105600.0
2006-08-02 09:50:00,53.05,53.2,53.0,53.13,84100.0,36.5296,36.6329,36.4951,36.5847,84100.0
2006-08-02 09:55:00,53.15,53.15,53.0,53.05,97000.0,36.5984,36.5984,36.4951,36.5296,97000.0
2006-08-02 10:00:00,53.05,53.23,52.98,53.17,97900.0,36.5296,36.6535,36.4814,36.6122,97900.0
2006-08-02 10:05:00,53.16,53.23,53.12,53.18,80100.0,36.6053,36.6535,36.5778,36.6191,80100.0
2006-08-02 10:10:00,53.16,53.2,53.04,53.05,79200.0,36.6053,36.6329,36.5227,36.5296,79200.0
2006-08-02 10:15:00,53.06,53.09,52.83,52.88,180200.0,36.5365,36.5571,36.3781,36.4125,180200.0
2006-08-02 10:20:00,52.92,52.95,52.73,52.74,143600.0,36.4401,36.4607,36.3092,36.3161,143600.0
2006-08-02 10:25:00,52.71,52.95,52.71,52.92,301300.0,36.2955,36.4607,36.2955,36.4401,301300.0
2006-08-02 10:30:00,52.93,52.94,52.73,52.76,78900.0,36.4469,36.4538,36.3092,36.3299,78900.0
2006-08-02 10:35:00,52.75,52.89,52.73,52.83,69700.0,36.323,36.4194,36.3092,36.3781,69700.0
2006-08-02 10:40:00,52.83,52.93,52.66,52.66,61100.0,36.3781,36.4469,36.261,36.261,61100.0
2006-08-02 10:45:00,52.66,52.79,52.59,52.77,89800.0,36.261,36.3505,36.2128,36.3368,89800.0
2006-08-02 10:50:00,52.77,52.91,52.72,52.86,97000.0,36.3368,36.4332,36.3023,36.3987,97000.0
2006-08-02 10:55:00,52.86,52.96,52.85,52.93,45200.0,36.3987,36.4676,36.3919,36.4469,45200.0
2006-08-02 11:00:00,52.92,53.05,52.89,53.05,67000.0,36.4401,36.5296,36.4194,36.5296,67000.0
2006-08-02 11:05:00,53.05,53.07,52.94,52.98,61000.0,36.5296,36.5433,36.4538,36.4814,61000.0
2006-08-02 11:10:00,52.98,53.18,52.98,53.18,61400.0,36.4814,36.6191,36.4814,36.6191,61400.0
2006-08-02 11:15:00,53.18,53.25,53.17,53.22,80000.0,36.6191,36.6673,36.6122,36.6466,80000.0
2006-08-02 11:20:00,53.22,53.32,53.22,53.25,47300.0,36.6466,36.7155,36.6466,36.6673,47300.0
2006-08-02 11:25:00,53.25,53.32,53.2,53.31,96100.0,36.6673,36.7155,36.6329,36.7086,96100.0
2006-08-02 11:30:00,53.31,53.35,53.28,53.3,89200.0,36.7086,36.7361,36.6879,36.7017,89200.0
2006-08-02 11:35:00,53.31,53.33,53.24,53.27,161900.0,36.7086,36.7224,36.6604,36.6811,161900.0
2006-08-02 11:40:00,53.27,53.27,53.07,53.07,111700.0,36.6811,36.6811,36.5433,36.5433,111700.0
2006-08-02 11:45:00,53.13,53.16,53.04,53.07,107400.0,36.5847,36.6053,36.5227,36.5433,107400.0
2006-08-02 11:50:00,53.06,53.11,53.01,53.09,69600.0,36.5365,36.5709,36.502,36.5571,69600.0
2006-08-02 11:55:00,53.09,53.17,53.06,53.13,64900.0,36.5571,36.6122,36.5365,36.5847,64900.0
2006-08-02 12:00:00,53.12,53.14,53.01,53.11,80800.0,36.5778,36.5915,36.502,36.5709,80800.0
2006-08-02 12:05:00,53.11,53.27,53.07,53.24,84800.0,36.5709,36.6811,36.5433,36.6604,84800.0
2006-08-02 12:10:00,53.25,53.28,53.0,53.03,66800.0,36.6673,36.6879,36.4951,36.5158,66800.0
2006-08-02 12:15:00,53.0,53.1,52.94,53.05,56200.0,36.4951,36.564,36.4538,36.5296,56200.0
2006-08-02 12:20:00,53.04,53.1,53.03,53.03,43700.0,36.5227,36.564,36.5158,36.5158,43700.0
2006-08-02 12:25:00,53.04,53.1,52.98,53.05,39900.0,36.5227,36.564,36.4814,36.5296,39900.0
2006-08-02 12:30:00,53.04,53.04,52.93,52.94,29900.0,36.5227,36.5227,36.4469,36.4538,29900.0
2006-08-02 12:35:00,52.94,53.04,52.94,53.04,32000.0,36.4538,36.5227,36.4538,36.5227,32000.0
2006-08-02 12:40:00,53.03,53.14,53.02,53.12,38700.0,36.5158,36.5915,36.5089,36.5778,38700.0
2006-08-02 12:45:00,53.11,53.14,53.06,53.07,32900.0,36.5709,36.5915,36.5365,36.5433,32900.0
2006-08-02 12:50:00,53.06,53.1,53.05,53.08,19200.0,36.5365,36.564,36.5296,36.5502,19200.0
2006-08-02 12:55:00,53.09,53.09,52.99,53.04,36300.0,36.5571,36.5571,36.4883,36.5227,36300.0
2006-08-02 13:00:00,53.05,53.05,52.94,52.96,19400.0,36.5296,36.5296,36.4538,36.4676,19400.0
2006-08-02 13:05:00,52.96,52.99,52.86,52.9,27600.0,36.4676,36.4883,36.3987,36.4263,27600.0
2006-08-02 13:10:00,52.9,53.05,52.88,53.0,35400.0,36.4263,36.5296,36.4125,36.4951,35400.0
2006-08-02 13:15:00,53.03,53.03,52.94,52.96,23500.0,36.5158,36.5158,36.4538,36.4676,23500.0
2006-08-02 13:20:00,52.96,52.98,52.86,52.95,36500.0,36.4676,36.4814,36.3987,36.4607,36500.0
2006-08-02 13:25:00,52.96,53.04,52.94,52.94,36700.0,36.4676,36.5227,36.4538,36.4538,36700.0
2006-08-02 13:30:00,52.95,53.0,52.94,52.96,18900.0,36.4607,36.4951,36.4538,36.4676,18900.0
2006-08-02 13:35:00,52.98,53.0,52.95,52.95,19400.0,36.4814,36.4951,36.4607,36.4607,19400.0
2006-08-02 13:40:00,52.96,53.0,52.95,52.97,25300.0,36.4676,36.4951,36.4607,36.4745,25300.0
2006-08-02 13:45:00,52.96,53.01,52.96,53.0,30800.0,36.4676,36.502,36.4676,36.4951,30800.0
2006-08-02 13:50:00,53.0,53.01,52.94,52.96,27800.0,36.4951,36.502,36.4538,36.4676,27800.0
2006-08-02 13:55:00,52.95,52.96,52.82,52.83,21200.0,36.4607,36.4676,36.3712,36.3781,21200.0
2006-08-02 14:00:00,52.82,52.88,52.82,52.86,25200.0,36.3712,36.4125,36.3712,36.3987,25200.0
2006-08-02 14:05:00,52.86,52.92,52.83,52.91,34100.0,36.3987,36.4401,36.3781,36.4332,34100.0
2006-08-02 14:10:00,52.91,52.93,52.88,52.89,30600.0,36.4332,36.4469,36.4125,36.4194,30600.0
2006-08-02 14:15:00,52.89,52.9,52.83,52.83,37000.0,36.4194,36.4263,36.3781,36.3781,37000.0
2006-08-02 14:20:00,52.83,52.88,52.7,52.7,38500.0,36.3781,36.4125,36.2886,36.2886,38500.0
2006-08-02 14:25:00,52.71,52.71,52.51,52.52,74200.0,36.2955,36.2955,36.1577,36.1646,74200.0
2006-08-02 14:30:00,52.51,52.62,52.5,52.58,81800.0,36.1577,36.2335,36.1509,36.2059,81800.0
2006-08-02 14:35:00,52.56,52.57,52.3,52.33,55800.0,36.1922,36.1991,36.0131,36.0338,55800.0
2006-08-02 14:40:00,52.33,52.42,52.23,52.23,90500.0,36.0338,36.0958,35.9649,35.9649,90500.0
2006-08-02 14:45:00,52.22,52.27,52.16,52.2,108500.0,35.958,35.9925,35.9167,35.9443,108500.0
2006-08-02 14:50:00,52.19,52.27,52.17,52.21,66300.0,35.9374,35.9925,35.9236,35.9512,66300.0
2006-08-02 14:55:00,52.19,52.22,52.0,52.06,87100.0,35.9374,35.958,35.8066,35.8479,87100.0
2006-08-02 15:00:00,52.07,52.13,51.99,51.99,62600.0,35.8548,35.8961,35.7997,35.7997,62600.0
2006-08-02 15:05:00,51.98,52.13,51.91,52.07,70500.0,35.7928,35.8961,35.7446,35.8548,70500.0
2006-08-02 15:10:00,52.06,52.07,51.79,51.86,97300.0,35.8479,35.8548,35.662,35.7102,97300.0
2006-08-02 15:15:00,51.86,51.96,51.82,51.94,73600.0,35.7102,35.779,35.6826,35.7652,73600.0
2006-08-02 15:20:00,51.94,52.16,51.94,52.12,86200.0,35.7652,35.9167,35.7652,35.8892,86200.0
2006-08-02 15:25:00,52.12,52.21,52.03,52.21,51200.0,35.8892,35.9512,35.8272,35.9512,51200.0
2006-08-02 15:30:00,52.19,52.47,52.19,52.44,84600.0,35.9374,36.1302,35.9374,36.1095,84600.0
2006-08-02 15:35:00,52.42,52.51,52.37,52.47,54800.0,36.0958,36.1577,36.0613,36.1302,54800.0
2006-08-02 15:40:00,52.47,52.68,52.47,52.67,105300.0,36.1302,36.2748,36.1302,36.2679,105300.0
2006-08-02 15:45:00,52.67,52.92,52.67,52.88,153000.0,36.2679,36.4401,36.2679,36.4125,153000.0
2006-08-02 15:50:00,52.88,52.9,52.65,52.66,171400.0,36.4125,36.4263,36.2541,36.261,171400.0
2006-08-02 15:55:00,52.66,52.82,52.66,52.78,252400.0,36.261,36.3712,36.261,36.3437,252400.0
2006-08-03 09:30:00,52.12,52.25,51.97,52.19,211800.0,35.8892,35.9787,35.7859,35.9374,211800.0
2006-08-03 09:35:00,52.2,52.36,52.15,52.19,94400.0,35.9443,36.0544,35.9098,35.9374,94400.0
2006-08-03 09:40:00,52.2,52.29,52.13,52.15,69100.0,35.9443,36.0062,35.8961,35.9098,69100.0
2006-08-03 09:45:00,52.14,52.19,52.04,52.19,70500.0,35.903,35.9374,35.8341,35.9374,70500.0
2006-08-03 09:50:00,52.17,52.36,52.16,52.24,78400.0,35.9236,36.0544,35.9167,35.9718,78400.0
2006-08-03 09:55:00,52.24,52.25,52.13,52.23,46300.0,35.9718,35.9787,35.8961,35.9649,46300.0
2006-08-03 10:00:00,52.22,52.23,52.1,52.17,82400.0,35.958,35.9649,35.8754,35.9236,82400.0
2006-08-03 10:05:00,52.21,52.64,52.17,52.59,90500.0,35.9512,36.2473,35.9236,36.2128,90500.0
2006-08-03 10:10:00,52.59,52.6,52.43,52.53,78000.0,36.2128,36.2197,36.1026,36.1715,78000.0
2006-08-03 10:15:00,52.53,52.69,52.49,52.61,69000.0,36.1715,36.2817,36.144,36.2266,69000.0
2006-08-03 10:20:00,52.58,52.68,52.55,52.55,58200.0,36.2059,36.2748,36.1853,36.1853,58200.0
2006-08-03 10:25:00,52.54,52.66,52.53,52.63,59400.0,36.1784,36.261,36.1715,36.2404,59400.0
2006-08-03 10:30:00,52.65,52.66,52.46,52.5,69600.0,36.2541,36.261,36.1233,36.1509,69600.0
2006-08-03 10:35:00,52.49,52.5,52.37,52.48,48100.0,36.144,36.1509,36.0613,36.1371,48100.0
2006-08-03 10:40:00,52.47,52.5,52.38,52.44,45200.0,36.1302,36.1509,36.0682,36.1095,45200.0
2006-08-03 10:45:00,52.45,52.45,52.3,52.35,37000.0,36.1164,36.1164,36.0131,36.0476,37000.0
2006-08-03 10:50:00,52.34,52.38,52.26,52.31,74300.0,36.0407,36.0682,35.9856,36.02,74300.0
2006-08-03 10:55:00,52.33,52.48,52.29,52.43,55200.0,36.0338,36.1371,36.0062,36.1026,55200.0
2006-08-03 11:00:00,52.44,52.5,52.41,52.43,37500.0,36.1095,36.1509,36.0889,36.1026,37500.0
2006-08-03 11:05:00,52.45,52.49,52.43,52.46,41400.0,36.1164,36.144,36.1026,36.1233,41400.0
2006-08-03 11:10:00,52.46,52.51,52.36,52.36,93400.0,36.1233,36.1577,36.0544,36.0544,93400.0
2006-08-03 11:15:00,52.36,52.44,52.23,52.23,90400.0,36.0544,36.1095,35.9649,35.9649,90400.0
2006-08-03 11:20:00,52.24,52.4,52.21,52.39,40500.0,35.9718,36.082,35.9512,36.0751,40500.0
2006-08-03 11:25:00,52.39,52.43,52.38,52.4,33200.0,36.0751,36.1026,36.0682,36.082,33200.0
2006-08-03 11:30:00,52.39,52.4,52.28,52.35,58900.0,36.0751,36.082,35.9994,36.0476,58900.0
2006-08-03 11:35:00,52.34,52.35,52.15,52.18,78700.0,36.0407,36.0476,35.9098,35.9305,78700.0
2006-08-03 11:40:00,52.16,52.2,52.15,52.17,86400.0,35.9167,35.9443,35.9098,35.9236,86400.0
2006-08-03 11:45:00,52.18,52.19,52.15,52.17,35100.0,35.9305,35.9374,35.9098,35.9236,35100.0
2006-08-03 11:50:00,52.17,52.17,52.1,52.14,31100.0,35.9236,35.9236,35.8754,35.903,31100.0
2006-08-03 11:55:00,52.14,52.14,52.06,52.07,34000.0,35.903,35.903,35.8479,35.8548,34000.0
2006-08-03 12:00:00,52.06,52.08,51.94,51.98,63200.0,35.8479,35.8616,35.7652,35.7928,63200.0
2006-08-03 12:05:00,51.98,52.0,51.88,51.92,34500.0,35.7928,35.8066,35.7239,35.7515,34500.0
2006-08-03 12:10:00,51.93,51.99,51.92,51.97,38700.0,35.7584,35.7997,35.7515,35.7859,38700.0
2006-08-03 12:15:00,51.97,52.09,51.95,52.02,34800.0,35.7859,35.8685,35.7721,35.8203,34800.0
2006-08-03 12:20:00,52.0,52.11,51.96,52.08,31400.0,35.8066,35.8823,35.779,35.8616,31400.0
2006-08-03 12:25:00,52.1,52.26,52.1,52.18,31000.0,35.8754,35.9856,35.8754,35.9305,31000.0
2006-08-03 12:30:00,52.19,52.2,51.89,52.18,92500.0,35.9374,35.9443,35.7308,35.9305,92500.0
2006-08-03 12:35:00,52.16,52.16,51.92,52.05,119500.0,35.9167,35.9167,35.7515,35.841,119500.0
2006-08-03 12:40:00,52.05,52.08,51.97,52.01,32400.0,35.841,35.8616,35.7859,35.8134,32400.0
2006-08-03 12:45:00,52.03,52.12,52.03,52.1,22100.0,35.8272,35.8892,35.8272,35.8754,22100.0
2006-08-03 12:50:00,52.09,52.19,52.08,52.1,22100.0,35.8685,35.9374,35.8616,35.8754,22100.0
2006-08-03 12:55:00,52.1,52.17,52.06,52.17,37000.0,35.8754,35.9236,35.8479,35.9236,37000.0
2006-08-03 13:00:00,52.17,52.3,52.17,52.22,45200.0,35.9236,36.0131,35.9236,35.958,45200.0
2006-08-03 13:05:00,52.24,52.43,52.24,52.39,57000.0,35.9718,36.1026,35.9718,36.0751,57000.0
2006-08-03 13:10:00,52.38,52.41,52.32,52.36,39100.0,36.0682,36.0889,36.0269,36.0544,39100.0
2006-08-03 13:15:00,52.33,52.48,52.33,52.42,36300.0,36.0338,36.1371,36.0338,36.0958,36300.0
2006-08-03 13:20:00,52.43,52.49,52.41,52.49,27800.0,36.1026,36.144,36.0889,36.144,27800.0
2006-08-03 13:25:00,52.5,52.5,52.32,52.34,27600.0,36.1509,36.1509,36.0269,36.0407,27600.0
2006-08-03 13:30:00,52.33,52.39,52.25,52.26,24100.0,36.0338,36.0751,35.9787,35.9856,24100.0
2006-08-03 13:35:00,52.26,52.31,52.26,52.3,11700.0,35.9856,36.02,35.9856,36.0131,11700.0
2006-08-03 13:40:00,52.29,52.31,52.25,52.31,21200.0,36.0062,36.02,35.9787,36.02,21200.0
2006-08-03 13:45:00,52.31,52.37,52.28,52.37,67600.0,36.02,36.0613,35.9994,36.0613,67600.0
2006-08-03 13:50:00,52.37,52.51,52.37,52.47,27900.0,36.0613,36.1577,36.0613,36.1302,27900.0
2006-08-03 13:55:00,52.48,52.48,52.38,52.39,18900.0,36.1371,36.1371,36.0682,36.0751,18900.0
2006-08-03 14:00:00,52.4,52.47,52.39,52.45,23600.0,36.082,36.1302,36.0751,36.1164,23600.0
2006-08-03 14:05:00,52.45,52.46,52.39,52.42,34200.0,36.1164,36.1233,36.0751,36.0958,34200.0
2006-08-03 14:10:00,52.43,52.56,52.41,52.56,37200.0,36.1026,36.1922,36.0889,36.1922,37200.0
2006-08-03 14:15:00,52.56,52.56,52.35,52.42,29500.0,36.1922,36.1922,36.0476,36.0958,29500.0
2006-08-03 14:20:00,52.42,52.46,52.41,52.43,15100.0,36.0958,36.1233,36.0889,36.1026,15100.0
2006-08-03 14:25:00,52.44,52.55,52.43,52.53,14500.0,36.1095,36.1853,36.1026,36.1715,14500.0
2006-08-03 14:30:00,52.52,52.57,52.5,52.5,31000.0,36.1646,36.1991,36.1509,36.1509,31000.0
2006-08-03 14:35:00,52.49,52.55,52.47,52.53,30600.0,36.144,36.1853,36.1302,36.1715,30600.0
2006-08-03 14:40:00,52.53,52.58,52.51,52.57,20800.0,36.1715,36.2059,36.1577,36.1991,20800.0
2006-08-03 14:45:00,52.57,52.58,52.45,52.45,13500.0,36.1991,36.2059,36.1164,36.1164,13500.0
2006-08-03 14:50:00,52.45,52.55,52.43,52.51,27100.0,36.1164,36.1853,36.1026,36.1577,27100.0
2006-08-03 14:55:00,52.52,52.53,52.45,52.48,17000.0,36.1646,36.1715,36.1164,36.1371,17000.0
2006-08-03 15:00:00,52.49,52.49,52.34,52.37,16100.0,36.144,36.144,36.0407,36.0613,16100.0
2006-08-03 15:05:00,52.39,52.4,52.32,52.37,28000.0,36.0751,36.082,36.0269,36.0613,28000.0
2006-08-03 15:10:00,52.37,52.41,52.31,52.33,26900.0,36.0613,36.0889,36.02,36.0338,26900.0
2006-08-03 15:15:00,52.34,52.54,52.31,52.49,41100.0,36.0407,36.1784,36.02,36.144,41100.0
2006-08-03 15:20:00,52.49,52.49,52.37,52.38,19600.0,36.144,36.144,36.0613,36.0682,19600.0
2006-08-03 15:25:00,52.38,52.48,52.37,52.47,22600.0,36.0682,36.1371,36.0613,36.1302,22600.0
2006-08-03 15:30:00,52.47,52.47,52.4,52.41,35200.0,36.1302,36.1302,36.082,36.0889,35200.0
2006-08-03 15:35:00,52.4,52.4,52.26,52.3,47500.0,36.082,36.082,35.9856,36.0131,47500.0
2006-08-03 15:40:00,52.31,52.33,52.25,52.33,39300.0,36.02,36.0338,35.9787,36.0338,39300.0
2006-08-03 15:45:00,52.33,52.33,52.29,52.3,47500.0,36.0338,36.0338,36.0062,36.0131,47500.0
2006-08-03 15:50:00,52.31,52.32,52.25,52.26,75200.0,36.02,36.0269,35.9787,35.9856,75200.0
2006-08-03 15:55:00,52.26,52.39,52.25,52.38,148600.0,35.9856,36.0751,35.9787,36.0682,148600.0
2006-08-04 09:30:00,53.4,53.4,53.1,53.25,169400.0,36.7706,36.7706,36.564,36.6673,169400.0
2006-08-04 09:35:00,53.22,53.49,53.22,53.41,117200.0,36.6466,36.8326,36.6466,36.7775,117200.0
2006-08-04 09:40:00,53.41,53.56,53.39,53.45,157200.0,36.7775,36.8808,36.7637,36.805,157200.0
2006-08-04 09:45:00,53.45,53.46,53.23,53.25,80000.0,36.805,36.8119,36.6535,36.6673,80000.0
2006-08-04 09:50:00,53.24,53.33,53.17,53.2,73300.0,36.6604,36.7224,36.6122,36.6329,73300.0
2006-08-04 09:55:00,53.19,53.33,53.17,53.28,49200.0,36.626,36.7224,36.6122,36.6879,49200.0
2006-08-04 10:00:00,53.27,53.3,53.19,53.3,77300.0,36.6811,36.7017,36.626,36.7017,77300.0
2006-08-04 10:05:00,53.3,53.35,53.01,53.01,101000.0,36.7017,36.7361,36.502,36.502,101000.0
2006-08-04 10:10:00,53.02,53.08,52.84,53.08,138300.0,36.5089,36.5502,36.385,36.5502,138300.0
2006-08-04 10:15:00,53.11,53.15,52.88,52.98,89700.0,36.5709,36.5984,36.4125,36.4814,89700.0
2006-08-04 10:20:00,52.97,53.33,52.94,53.15,82000.0,36.4745,36.7224,36.4538,36.5984,82000.0
2006-08-04 10:25:00,53.15,53.25,53.08,53.09,39300.0,36.5984,36.6673,36.5502,36.5571,39300.0
2006-08-04 10:30:00,53.1,53.28,53.1,53.26,41000.0,36.564,36.6879,36.564,36.6742,41000.0
2006-08-04 10:35:00,53.26,53.3,53.07,53.08,47800.0,36.6742,36.7017,36.5433,36.5502,47800.0
2006-08-04 10:40:00,53.08,53.09,52.9,53.09,117200.0,36.5502,36.5571,36.4263,36.5571,117200.0
2006-08-04 10:45:00,53.09,53.23,53.09,53.1,47900.0,36.5571,36.6535,36.5571,36.564,47900.0
2006-08-04 10:50:00,53.1,53.15,53.04,53.12,41200.0,36.564,36.5984,36.5227,36.5778,41200.0
2006-08-04 10:55:00,53.11,53.15,53.08,53.13,46200.0,36.5709,36.5984,36.5502,36.5847,46200.0
2006-08-04 11:00:00,53.17,53.17,53.05,53.05,25000.0,36.6122,36.6122,36.5296,36.5296,25000.0
2006-08-04 11:05:00,53.06,53.17,52.96,52.97,82500.0,36.5365,36.6122,36.4676,36.4745,82500.0
2006-08-04 11:10:00,52.97,52.99,52.91,52.98,42800.0,36.4745,36.4883,36.4332,36.4814,42800.0
2006-08-04 11:15:00,52.99,53.05,52.97,52.98,31400.0,36.4883,36.5296,36.4745,36.4814,31400.0
2006-08-04 11:20:00,52.99,53.15,52.97,53.15,27200.0,36.4883,36.5984,36.4745,36.5984,27200.0
2006-08-04 11:25:00,53.12,53.12,53.05,53.08,15800.0,36.5778,36.5778,36.5296,36.5502,15800.0
2006-08-04 11:30:00,53.08,53.13,53.04,53.12,31400.0,36.5502,36.5847,36.5227,36.5778,31400.0
2006-08-04 11:35:00,53.13,53.18,53.11,53.15,27300.0,36.5847,36.6191,36.5709,36.5984,27300.0
2006-08-04 11:40:00,53.13,53.15,53.1,53.14,19500.0,36.5847,36.5984,36.564,36.5915,19500.0
2006-08-04 11:45:00,53.13,53.14,53.1,53.13,9900.0,36.5847,36.5915,36.564,36.5847,9900.0
2006-08-04 11:50:00,53.12,53.14,53.09,53.12,45200.0,36.5778,36.5915,36.5571,36.5778,45200.0
2006-08-04 11:55:00,53.12,53.12,53.09,53.1,34800.0,36.5778,36.5778,36.5571,36.564,34800.0
2006-08-04 12:00:00,53.1,53.14,53.02,53.08,41300.0,36.564,36.5915,36.5089,36.5502,41300.0
2006-08-04 12:05:00,53.1,53.1,53.0,53.07,17100.0,36.564,36.564,36.4951,36.5433,17100.0
2006-08-04 12:10:00,53.06,53.11,53.03,53.11,21100.0,36.5365,36.5709,36.5158,36.5709,21100.0
2006-08-04 12:15:00,53.11,53.11,52.93,53.02,32800.0,36.5709,36.5709,36.4469,36.5089,32800.0
2006-08-04 12:20:00,53.02,53.11,52.9,52.9,39800.0,36.5089,36.5709,36.4263,36.4263,39800.0
2006-08-04 12:25:00,52.9,52.99,52.87,52.94,33200.0,36.4263,36.4883,36.4056,36.4538,33200.0
2006-08-04 12:30:00,52.94,52.95,52.9,52.9,22300.0,36.4538,36.4607,36.4263,36.4263,22300.0
2006-08-04 12:35:00,52.91,52.93,52.91,52.92,28100.0,36.4332,36.4469,36.4332,36.4401,28100.0
2006-08-04 12:40:00,52.91,52.99,52.91,52.92,39600.0,36.4332,36.4883,36.4332,36.4401,39600.0
2006-08-04 12:45:00,52.92,53.02,52.92,52.99,20200.0,36.4401,36.5089,36.4401,36.4883,20200.0
2006-08-04 12:50:00,52.98,52.99,52.98,52.98,7300.0,36.4814,36.4883,36.4814,36.4814,7300.0
2006-08-04 12:55:00,52.99,53.01,52.96,53.0,14600.0,36.4883,36.502,36.4676,36.4951,14600.0
2006-08-04 13:00:00,53.0,53.04,52.98,53.04,19700.0,36.4951,36.5227,36.4814,36.5227,19700.0
2006-08-04 13:05:00,53.04,53.05,52.95,52.95,25000.0,36.5227,36.5296,36.4607,36.4607,25000.0
2006-08-04 13:10:00,52.97,52.98,52.8,52.83,49100.0,36.4745,36.4814,36.3574,36.3781,49100.0
2006-08-04 13:15:00,52.82,52.84,52.71,52.77,55100.0,36.3712,36.385,36.2955,36.3368,55100.0
2006-08-04 13:20:00,52.78,52.78,52.7,52.7,35600.0,36.3437,36.3437,36.2886,36.2886,35600.0
2006-08-04 13:25:00,52.7,52.74,52.62,52.62,64100.0,36.2886,36.3161,36.2335,36.2335,64100.0
2006-08-04 13:30:00,52.63,52.64,52.4,52.42,64800.0,36.2404,36.2473,36.082,36.0958,64800.0
2006-08-04 13:35:00,52.43,52.53,52.34,52.34,60800.0,36.1026,36.1715,36.0407,36.0407,60800.0
2006-08-04 13:40:00,52.35,52.55,52.34,52.51,38900.0,36.0476,36.1853,36.0407,36.1577,38900.0
2006-08-04 13:45:00,52.51,52.55,52.5,52.52,26400.0,36.1577,36.1853,36.1509,36.1646,26400.0
2006-08-04 13:50:00,52.51,52.54,52.39,52.44,46600.0,36.1577,36.1784,36.0751,36.1095,46600.0
2006-08-04 13:55:00,52.45,52.49,52.37,52.46,36800.0,36.1164,36.144,36.0613,36.1233,36800.0
2006-08-04 14:00:00,52.46,52.63,52.41,52.6,113600.0,36.1233,36.2404,36.0889,36.2197,113600.0
2006-08-04 14:05:00,52.63,52.73,52.56,52.65,53600.0,36.2404,36.3092,36.1922,36.2541,53600.0
2006-08-04 14:10:00,52.65,52.65,52.48,52.49,26800.0,36.2541,36.2541,36.1371,36.144,26800.0
2006-08-04 14:15:00,52.47,52.5,52.43,52.46,21100.0,36.1302,36.1509,36.1026,36.1233,21100.0
2006-08-04 14:20:00,52.47,52.59,52.43,52.45,25800.0,36.1302,36.2128,36.1026,36.1164,25800.0
2006-08-04 14:25:00,52.45,52.57,52.44,52.47,22200.0,36.1164,36.1991,36.1095,36.1302,22200.0
2006-08-04 14:30:00,52.48,52.53,52.4,52.5,33400.0,36.1371,36.1715,36.082,36.1509,33400.0
2006-08-04 14:35:00,52.49,52.56,52.48,52.48,13200.0,36.144,36.1922,36.1371,36.1371,13200.0
2006-08-04 14:40:00,52.49,52.5,52.4,52.43,26800.0,36.144,36.1509,36.082,36.1026,26800.0
2006-08-04 14:45:00,52.42,52.42,52.32,52.37,26200.0,36.0958,36.0958,36.0269,36.0613,26200.0
2006-08-04 14:50:00,52.36,52.38,52.26,52.31,32000.0,36.0544,36.0682,35.9856,36.02,32000.0
2006-08-04 14:55:00,52.32,52.36,52.22,52.26,28800.0,36.0269,36.0544,35.958,35.9856,28800.0
2006-08-04 15:00:00,52.26,52.36,52.22,52.22,25100.0,35.9856,36.0544,35.958,35.958,25100.0
2006-08-04 15:05:00,52.22,52.29,52.2,52.27,25700.0,35.958,36.0062,35.9443,35.9925,25700.0
2006-08-04 15:10:00,52.27,52.43,52.27,52.41,63000.0,35.9925,36.1026,35.9925,36.0889,63000.0
2006-08-04 15:15:00,52.4,52.41,52.24,52.25,33200.0,36.082,36.0889,35.9718,35.9787,33200.0
2006-08-04 15:20:00,52.26,52.35,52.25,52.35,30300.0,35.9856,36.0476,35.9787,36.0476,30300.0
2006-08-04 15:25:00,52.35,52.5,52.35,52.5,36800.0,36.0476,36.1509,36.0476,36.1509,36800.0
2006-08-04 15:30:00,52.49,52.58,52.39,52.39,34700.0,36.144,36.2059,36.0751,36.0751,34700.0
2006-08-04 15:35:00,52.37,52.42,52.31,52.35,34900.0,36.0613,36.0958,36.02,36.0476,34900.0
2006-08-04 15:40:00,52.33,52.37,52.32,52.32,27800.0,36.0338,36.0613,36.0269,36.0269,27800.0
2006-08-04 15:45:00,52.32,52.36,52.3,52.35,54000.0,36.0269,36.0544,36.0131,36.0476,54000.0
2006-08-04 15:50:00,52.35,52.37,52.3,52.33,76300.0,36.0476,36.0613,36.0131,36.0338,76300.0
2006-08-04 15:55:00,52.33,52.35,52.29,52.3,86800.0,36.0338,36.0476,36.0062,36.0131,86800.0
2006-08-07 09:30:00,52.27,52.69,52.27,52.56,67900.0,35.9925,36.2817,35.9925,36.1922,67900.0
2006-08-07 09:35:00,52.56,52.62,52.46,52.49,81100.0,36.1922,36.2335,36.1233,36.144,81100.0
2006-08-07 09:40:00,52.48,52.49,52.31,52.43,92800.0,36.1371,36.144,36.02,36.1026,92800.0
2006-08-07 09:45:00,52.42,52.52,52.35,52.5,48200.0,36.0958,36.1646,36.0476,36.1509,48200.0
2006-08-07 09:50:00,52.5,52.63,52.47,52.6,100600.0,36.1509,36.2404,36.1302,36.2197,100600.0
2006-08-07 09:55:00,52.61,52.61,52.43,52.57,63400.0,36.2266,36.2266,36.1026,36.1991,63400.0
2006-08-07 10:00:00,52.58,52.64,52.45,52.55,52500.0,36.2059,36.2473,36.1164,36.1853,52500.0
2006-08-07 10:05:00,52.59,52.75,52.53,52.63,85100.0,36.2128,36.323,36.1715,36.2404,85100.0
2006-08-07 10:10:00,52.61,52.71,52.6,52.63,91300.0,36.2266,36.2955,36.2197,36.2404,91300.0
2006-08-07 10:15:00,52.62,52.68,52.6,52.64,64400.0,36.2335,36.2748,36.2197,36.2473,64400.0
2006-08-07 10:20:00,52.62,52.68,52.61,52.64,41800.0,36.2335,36.2748,36.2266,36.2473,41800.0
2006-08-07 10:25:00,52.64,52.69,52.61,52.61,32000.0,36.2473,36.2817,36.2266,36.2266,32000.0
2006-08-07 10:30:00,52.61,52.63,52.56,52.59,37500.0,36.2266,36.2404,36.1922,36.2128,37500.0
2006-08-07 10:35:00,52.59,52.64,52.52,52.61,58000.0,36.2128,36.2473,36.1646,36.2266,58000.0
2006-08-07 10:40:00,52.61,52.71,52.61,52.65,53800.0,36.2266,36.2955,36.2266,36.2541,53800.0
2006-08-07 10:45:00,52.62,52.65,52.59,52.6,37500.0,36.2335,36.2541,36.2128,36.2197,37500.0
2006-08-07 10:50:00,52.6,52.72,52.59,52.64,28400.0,36.2197,36.3023,36.2128,36.2473,28400.0
2006-08-07 10:55:00,52.64,52.72,52.61,52.66,27300.0,36.2473,36.3023,36.2266,36.261,27300.0
2006-08-07 11:00:00,52.67,52.76,52.66,52.68,48400.0,36.2679,36.3299,36.261,36.2748,48400.0
2006-08-07 11:05:00,52.69,52.73,52.68,52.71,38700.0,36.2817,36.3092,36.2748,36.2955,38700.0
2006-08-07 11:10:00,52.71,52.71,52.64,52.64,52400.0,36.2955,36.2955,36.2473,36.2473,52400.0
2006-08-07 11:15:00,52.63,52.81,52.6,52.8,54400.0,36.2404,36.3643,36.2197,36.3574,54400.0
2006-08-07 11:20:00,52.8,52.85,52.73,52.84,62100.0,36.3574,36.3919,36.3092,36.385,62100.0
2006-08-07 11:25:00,52.85,52.95,52.83,52.85,49800.0,36.3919,36.4607,36.3781,36.3919,49800.0
2006-08-07 11:30:00,52.83,52.92,52.83,52.9,37300.0,36.3781,36.4401,36.3781,36.4263,37300.0
2006-08-07 11:35:00,52.9,52.92,52.87,52.9,28200.0,36.4263,36.4401,36.4056,36.4263,28200.0
2006-08-07 11:40:00,52.91,52.94,52.86,52.94,39800.0,36.4332,36.4538,36.3987,36.4538,39800.0
2006-08-07 11:45:00,52.95,53.09,52.93,53.03,70200.0,36.4607,36.5571,36.4469,36.5158,70200.0
2006-08-07 11:50:00,53.05,53.05,52.9,52.9,37000.0,36.5296,36.5296,36.4263,36.4263,37000.0
2006-08-07 11:55:00,52.91,52.97,52.9,52.94,32400.0,36.4332,36.4745,36.4263,36.4538,32400.0
2006-08-07 12:00:00,52.95,53.04,52.95,53.01,67600.0,36.4607,36.5227,36.4607,36.502,67600.0
2006-08-07 12:05:00,53.01,53.03,52.96,53.0,28100.0,36.502,36.5158,36.4676,36.4951,28100.0
2006-08-07 12:10:00,53.0,53.05,52.88,52.91,21000.0,36.4951,36.5296,36.4125,36.4332,21000.0
2006-08-07 12:15:00,52.91,52.95,52.86,52.93,23200.0,36.4332,36.4607,36.3987,36.4469,23200.0
2006-08-07 12:20:00,52.95,53.02,52.93,52.95,14800.0,36.4607,36.5089,36.4469,36.4607,14800.0
2006-08-07 12:25:00,52.93,52.98,52.92,52.93,17900.0,36.4469,36.4814,36.4401,36.4469,17900.0
2006-08-07 12:30:00,52.93,53.01,52.93,52.99,19300.0,36.4469,36.502,36.4469,36.4883,19300.0
2006-08-07 12:35:00,52.99,53.06,52.99,53.06,18400.0,36.4883,36.5365,36.4883,36.5365,18400.0
2006-08-07 12:40:00,53.06,53.09,53.0,53.03,44100.0,36.5365,36.5571,36.4951,36.5158,44100.0
2006-08-07 12:45:00,53.02,53.03,52.92,52.93,24900.0,36.5089,36.5158,36.4401,36.4469,24900.0
2006-08-07 12:50:00,52.92,52.97,52.88,52.88,26500.0,36.4401,36.4745,36.4125,36.4125,26500.0
2006-08-07 12:55:00,52.88,52.96,52.82,52.91,23900.0,36.4125,36.4676,36.3712,36.4332,23900.0
2006-08-07 13:00:00,52.9,52.95,52.83,52.84,25200.0,36.4263,36.4607,36.3781,36.385,25200.0
2006-08-07 13:05:00,52.84,52.89,52.81,52.85,19200.0,36.385,36.4194,36.3643,36.3919,19200.0
2006-08-07 13:10:00,52.85,52.88,52.75,52.75,20600.0,36.3919,36.4125,36.323,36.323,20600.0
2006-08-07 13:15:00,52.76,52.87,52.76,52.81,46000.0,36.3299,36.4056,36.3299,36.3643,46000.0
2006-08-07 13:20:00,52.81,52.93,52.78,52.89,32800.0,36.3643,36.4469,36.3437,36.4194,32800.0
2006-08-07 13:25:00,52.89,52.96,52.87,52.93,15400.0,36.4194,36.4676,36.4056,36.4469,15400.0
2006-08-07 13:30:00,52.94,52.99,52.94,52.95,15300.0,36.4538,36.4883,36.4538,36.4607,15300.0
2006-08-07 13:35:00,52.95,52.97,52.87,52.91,12700.0,36.4607,36.4745,36.4056,36.4332,12700.0
2006-08-07 13:40:00,52.9,52.91,52.84,52.85,15000.0,36.4263,36.4332,36.385,36.3919,15000.0
2006-08-07 13:45:00,52.85,52.86,52.77,52.84,22200.0,36.3919,36.3987,36.3368,36.385,22200.0
2006-08-07 13:50:00,52.83,52.83,52.73,52.74,15200.0,36.3781,36.3781,36.3092,36.3161,15200.0
2006-08-07 13:55:00,52.74,52.77,52.65,52.65,25800.0,36.3161,36.3368,36.2541,36.2541,25800.0
2006-08-07 14:00:00,52.64,52.64,52.51,52.55,26300.0,36.2473,36.2473,36.1577,36.1853,26300.0
2006-08-07 14:05:00,52.55,52.59,52.5,52.5,32200.0,36.1853,36.2128,36.1509,36.1509,32200.0
2006-08-07 14:10:00,52.51,52.51,52.42,52.49,42800.0,36.1577,36.1577,36.0958,36.144,42800.0
2006-08-07 14:15:00,52.48,52.63,52.46,52.62,39400.0,36.1371,36.2404,36.1233,36.2335,39400.0
2006-08-07 14:20:00,52.62,52.67,52.55,52.55,32200.0,36.2335,36.2679,36.1853,36.1853,32200.0
2006-08-07 14:25:00,52.54,52.55,52.43,52.45,27000.0,36.1784,36.1853,36.1026,36.1164,27000.0
2006-08-07 14:30:00,52.44,52.48,52.36,52.45,21300.0,36.1095,36.1371,36.0544,36.1164,21300.0
2006-08-07 14:35:00,52.48,52.54,52.44,52.5,27400.0,36.1371,36.1784,36.1095,36.1509,27400.0
2006-08-07 14:40:00,52.48,52.49,52.4,52.43,11100.0,36.1371,36.144,36.082,36.1026,11100.0
2006-08-07 14:45:00,52.44,52.54,52.44,52.46,19100.0,36.1095,36.1784,36.1095,36.1233,19100.0
2006-08-07 14:50:00,52.45,52.53,52.45,52.52,32500.0,36.1164,36.1715,36.1164,36.1646,32500.0
2006-08-07 14:55:00,52.52,52.52,52.5,52.5,12400.0,36.1646,36.1646,36.1509,36.1509,12400.0
2006-08-07 15:00:00,52.5,52.5,52.41,52.47,30300.0,36.1509,36.1509,36.0889,36.1302,30300.0
2006-08-07 15:05:00,52.45,52.48,52.41,52.47,45900.0,36.1164,36.1371,36.0889,36.1302,45900.0
2006-08-07 15:10:00,52.46,52.52,52.45,52.49,34800.0,36.1233,36.1646,36.1164,36.144,34800.0
2006-08-07 15:15:00,52.48,52.53,52.45,52.5,39000.0,36.1371,36.1715,36.1164,36.1509,39000.0
2006-08-07 15:20:00,52.52,52.66,52.52,52.58,32800.0,36.1646,36.261,36.1646,36.2059,32800.0
2006-08-07 15:25:00,52.58,52.59,52.55,52.57,25100.0,36.2059,36.2128,36.1853,36.1991,25100.0
2006-08-07 15:30:00,52.56,52.65,52.55,52.64,33700.0,36.1922,36.2541,36.1853,36.2473,33700.0
2006-08-07 15:35:00,52.64,52.65,52.6,52.64,34900.0,36.2473,36.2541,36.2197,36.2473,34900.0
2006-08-07 15:40:00,52.65,52.68,52.6,52.6,80500.0,36.2541,36.2748,36.2197,36.2197,80500.0
2006-08-07 15:45:00,52.6,52.64,52.58,52.61,52800.0,36.2197,36.2473,36.2059,36.2266,52800.0
2006-08-07 15:50:00,52.61,52.61,52.56,52.58,42500.0,36.2266,36.2266,36.1922,36.2059,42500.0
2006-08-07 15:55:00,52.59,52.63,52.56,52.63,95300.0,36.2128,36.2404,36.1922,36.2404,95300.0
2006-08-08 09:30:00,52.6,52.67,52.36,52.54,104100.0,36.2197,36.2679,36.0544,36.1784,104100.0
2006-08-08 09:35:00,52.53,52.67,52.44,52.47,71400.0,36.1715,36.2679,36.1095,36.1302,71400.0
2006-08-08 09:40:00,52.44,52.68,52.37,52.53,63700.0,36.1095,36.2748,36.0613,36.1715,63700.0
2006-08-08 09:45:00,52.53,52.62,52.43,52.61,49500.0,36.1715,36.2335,36.1026,36.2266,49500.0
2006-08-08 09:50:00,52.62,52.75,52.53,52.75,66000.0,36.2335,36.323,36.1715,36.323,66000.0
2006-08-08 09:55:00,52.78,52.96,52.68,52.71,74900.0,36.3437,36.4676,36.2748,36.2955,74900.0
2006-08-08 10:00:00,52.72,52.78,52.67,52.7,50500.0,36.3023,36.3437,36.2679,36.2886,50500.0
2006-08-08 10:05:00,52.69,52.81,52.64,52.75,36700.0,36.2817,36.3643,36.2473,36.323,36700.0
2006-08-08 10:10:00,52.75,52.83,52.7,52.73,18900.0,36.323,36.3781,36.2886,36.3092,18900.0
2006-08-08 10:15:00,52.75,52.75,52.56,52.62,29900.0,36.323,36.323,36.1922,36.2335,29900.0
2006-08-08 10:20:00,52.62,52.72,52.61,52.63,32800.0,36.2335,36.3023,36.2266,36.2404,32800.0
2006-08-08 10:25:00,52.62,52.63,52.5,52.5,25300.0,36.2335,36.2404,36.1509,36.1509,25300.0
2006-08-08 10:30:00,52.48,52.54,52.45,52.51,33600.0,36.1371,36.1784,36.1164,36.1577,33600.0
2006-08-08 10:35:00,52.51,52.54,52.42,52.45,43100.0,36.1577,36.1784,36.0958,36.1164,43100.0
2006-08-08 10:40:00,52.43,52.48,52.41,52.47,22300.0,36.1026,36.1371,36.0889,36.1302,22300.0
2006-08-08 10:45:00,52.48,52.5,52.44,52.47,18800.0,36.1371,36.1509,36.1095,36.1302,18800.0
2006-08-08 10:50:00,52.47,52.5,52.44,52.48,18100.0,36.1302,36.1509,36.1095,36.1371,18100.0
2006-08-08 10:55:00,52.48,52.52,52.42,52.51,36700.0,36.1371,36.1646,36.0958,36.1577,36700.0
2006-08-08 11:00:00,52.51,52.65,52.49,52.64,44200.0,36.1577,36.2541,36.144,36.2473,44200.0
2006-08-08 11:05:00,52.64,52.68,52.6,52.63,30700.0,36.2473,36.2748,36.2197,36.2404,30700.0
2006-08-08 11:10:00,52.63,52.64,52.59,52.59,37800.0,36.2404,36.2473,36.2128,36.2128,37800.0
2006-08-08 11:15:00,52.59,52.65,52.58,52.65,41400.0,36.2128,36.2541,36.2059,36.2541,41400.0
2006-08-08 11:20:00,52.63,52.69,52.63,52.64,18600.0,36.2404,36.2817,36.2404,36.2473,18600.0
2006-08-08 11:25:00,52.64,52.8,52.64,52.79,20600.0,36.2473,36.3574,36.2473,36.3505,20600.0
2006-08-08 11:30:00,52.77,52.8,52.74,52.77,32500.0,36.3368,36.3574,36.3161,36.3368,32500.0
2006-08-08 11:35:00,52.76,52.83,52.74,52.81,45500.0,36.3299,36.3781,36.3161,36.3643,45500.0
2006-08-08 11:40:00,52.8,52.94,52.8,52.92,36700.0,36.3574,36.4538,36.3574,36.4401,36700.0
2006-08-08 11:45:00,52.92,52.95,52.87,52.94,57300.0,36.4401,36.4607,36.4056,36.4538,57300.0
2006-08-08 11:50:00,52.94,53.08,52.92,53.02,69100.0,36.4538,36.5502,36.4401,36.5089,69100.0
2006-08-08 11:55:00,53.02,53.03,52.94,52.95,37100.0,36.5089,36.5158,36.4538,36.4607,37100.0
2006-08-08 12:00:00,52.95,53.02,52.93,52.93,56000.0,36.4607,36.5089,36.4469,36.4469,56000.0
2006-08-08 12:05:00,52.93,52.93,52.75,52.76,47600.0,36.4469,36.4469,36.323,36.3299,47600.0
2006-08-08 12:10:00,52.74,52.82,52.68,52.73,52100.0,36.3161,36.3712,36.2748,36.3092,52100.0
2006-08-08 12:15:00,52.73,52.83,52.73,52.82,32700.0,36.3092,36.3781,36.3092,36.3712,32700.0
2006-08-08 12:20:00,52.82,52.84,52.74,52.74,20800.0,36.3712,36.385,36.3161,36.3161,20800.0
2006-08-08 12:25:00,52.75,52.82,52.68,52.68,16000.0,36.323,36.3712,36.2748,36.2748,16000.0
2006-08-08 12:30:00,52.68,52.71,52.63,52.69,27100.0,36.2748,36.2955,36.2404,36.2817,27100.0
2006-08-08 12:35:00,52.71,52.76,52.68,52.68,16200.0,36.2955,36.3299,36.2748,36.2748,16200.0
2006-08-08 12:40:00,52.67,52.73,52.67,52.71,8200.0,36.2679,36.3092,36.2679,36.2955,8200.0
2006-08-08 12:45:00,52.7,52.74,52.69,52.74,7000.0,36.2886,36.3161,36.2817,36.3161,7000.0
2006-08-08 12:50:00,52.74,52.75,52.72,52.75,7300.0,36.3161,36.323,36.3023,36.323,7300.0
2006-08-08 12:55:00,52.75,52.76,52.63,52.67,16800.0,36.323,36.3299,36.2404,36.2679,16800.0
2006-08-08 13:00:00,52.66,52.7,52.63,52.67,20500.0,36.261,36.2886,36.2404,36.2679,20500.0
2006-08-08 13:05:00,52.68,52.69,52.61,52.65,20900.0,36.2748,36.2817,36.2266,36.2541,20900.0
2006-08-08 13:10:00,52.64,52.66,52.6,52.61,32100.0,36.2473,36.261,36.2197,36.2266,32100.0
2006-08-08 13:15:00,52.62,52.66,52.59,52.65,33400.0,36.2335,36.261,36.2128,36.2541,33400.0
2006-08-08 13:20:00,52.63,52.65,52.58,52.65,24200.0,36.2404,36.2541,36.2059,36.2541,24200.0
2006-08-08 13:25:00,52.65,52.67,52.63,52.65,10700.0,36.2541,36.2679,36.2404,36.2541,10700.0
2006-08-08 13:30:00,52.64,52.67,52.63,52.67,21400.0,36.2473,36.2679,36.2404,36.2679,21400.0
2006-08-08 13:35:00,52.66,52.72,52.65,52.71,13300.0,36.261,36.3023,36.2541,36.2955,13300.0
2006-08-08 13:40:00,52.71,52.76,52.65,52.66,31400.0,36.2955,36.3299,36.2541,36.261,31400.0
2006-08-08 13:45:00,52.66,52.7,52.66,52.67,15700.0,36.261,36.2886,36.261,36.2679,15700.0
2006-08-08 13:50:00,52.67,52.7,52.64,52.65,22700.0,36.2679,36.2886,36.2473,36.2541,22700.0
2006-08-08 13:55:00,52.64,52.7,52.63,52.69,42600.0,36.2473,36.2886,36.2404,36.2817,42600.0
2006-08-08 14:00:00,52.69,52.77,52.69,52.76,21200.0,36.2817,36.3368,36.2817,36.3299,21200.0
2006-08-08 14:05:00,52.76,52.84,52.72,52.78,65800.0,36.3299,36.385,36.3023,36.3437,65800.0
2006-08-08 14:10:00,52.8,53.04,52.63,53.03,78100.0,36.3574,36.5227,36.2404,36.5158,78100.0
2006-08-08 14:15:00,53.01,53.13,52.87,53.01,240600.0,36.502,36.5847,36.4056,36.502,240600.0
2006-08-08 14:20:00,53.02,53.12,52.5,52.57,260100.0,36.5089,36.5778,36.1509,36.1991,260100.0
2006-08-08 14:25:00,52.55,52.73,52.4,52.73,121200.0,36.1853,36.3092,36.082,36.3092,121200.0
2006-08-08 14:30:00,52.7,52.73,52.45,52.5,167100.0,36.2886,36.3092,36.1164,36.1509,167100.0
2006-08-08 14:35:00,52.5,52.55,52.41,52.48,161300.0,36.1509,36.1853,36.0889,36.1371,161300.0
2006-08-08 14:40:00,52.47,52.55,52.28,52.45,201900.0,36.1302,36.1853,35.9994,36.1164,201900.0
2006-08-08 14:45:00,52.45,52.49,52.35,52.42,99300.0,36.1164,36.144,36.0476,36.0958,99300.0
2006-08-08 14:50:00,52.41,52.5,52.34,52.38,103600.0,36.0889,36.1509,36.0407,36.0682,103600.0
2006-08-08 14:55:00,52.39,52.45,52.28,52.42,117000.0,36.0751,36.1164,35.9994,36.0958,117000.0
2006-08-08 15:00:00,52.42,52.5,52.36,52.41,81300.0,36.0958,36.1509,36.0544,36.0889,81300.0
2006-08-08 15:05:00,52.42,52.49,52.33,52.36,89100.0,36.0958,36.144,36.0338,36.0544,89100.0
2006-08-08 15:10:00,52.33,52.36,52.13,52.13,91200.0,36.0338,36.0544,35.8961,35.8961,91200.0
2006-08-08 15:15:00,52.11,52.15,52.08,52.08,94400.0,35.8823,35.9098,35.8616,35.8616,94400.0
2006-08-08 15:20:00,52.07,52.08,51.9,51.94,93600.0,35.8548,35.8616,35.7377,35.7652,93600.0
2006-08-08 15:25:00,51.92,51.97,51.85,51.85,112100.0,35.7515,35.7859,35.7033,35.7033,112100.0
2006-08-08 15:30:00,51.83,51.85,51.65,51.77,131700.0,35.6895,35.7033,35.5656,35.6482,131700.0
2006-08-08 15:35:00,51.78,51.88,51.68,51.78,88300.0,35.6551,35.7239,35.5862,35.6551,88300.0
2006-08-08 15:40:00,51.77,51.92,51.77,51.91,80600.0,35.6482,35.7515,35.6482,35.7446,80600.0
2006-08-08 15:45:00,51.92,52.06,51.9,52.01,129000.0,35.7515,35.8479,35.7377,35.8134,129000.0
2006-08-08 15:50:00,52.01,52.01,51.92,51.94,99400.0,35.8134,35.8134,35.7515,35.7652,99400.0
2006-08-08 15:55:00,51.94,51.99,51.92,51.95,126200.0,35.7652,35.7997,35.7515,35.7721,126200.0
2006-08-09 09:30:00,52.7,52.71,52.45,52.49,152500.0,36.2886,36.2955,36.1164,36.144,152500.0
2006-08-09 09:35:00,52.56,52.61,52.4,52.43,74900.0,36.1922,36.2266,36.082,36.1026,74900.0
2006-08-09 09:40:00,52.42,52.54,52.41,52.5,126500.0,36.0958,36.1784,36.0889,36.1509,126500.0
2006-08-09 09:45:00,52.51,52.71,52.48,52.63,116700.0,36.1577,36.2955,36.1371,36.2404,116700.0
2006-08-09 09:50:00,52.64,52.64,52.41,52.58,80200.0,36.2473,36.2473,36.0889,36.2059,80200.0
2006-08-09 09:55:00,52.57,52.61,52.4,52.44,115100.0,36.1991,36.2266,36.082,36.1095,115100.0
2006-08-09 10:00:00,52.41,52.43,52.23,52.33,149300.0,36.0889,36.1026,35.9649,36.0338,149300.0
2006-08-09 10:05:00,52.33,52.45,52.3,52.43,167700.0,36.0338,36.1164,36.0131,36.1026,167700.0
2006-08-09 10:10:00,52.4,52.43,52.32,52.34,56200.0,36.082,36.1026,36.0269,36.0407,56200.0
2006-08-09 10:15:00,52.35,52.36,52.25,52.29,51400.0,36.0476,36.0544,35.9787,36.0062,51400.0
2006-08-09 10:20:00,52.29,52.35,52.24,52.28,56600.0,36.0062,36.0476,35.9718,35.9994,56600.0
2006-08-09 10:25:00,52.28,52.28,52.1,52.21,60200.0,35.9994,35.9994,35.8754,35.9512,60200.0
2006-08-09 10:30:00,52.21,52.45,52.21,52.4,92300.0,35.9512,36.1164,35.9512,36.082,92300.0
2006-08-09 10:35:00,52.4,52.5,52.28,52.5,65500.0,36.082,36.1509,35.9994,36.1509,65500.0
2006-08-09 10:40:00,52.47,52.54,52.42,52.44,69300.0,36.1302,36.1784,36.0958,36.1095,69300.0
2006-08-09 10:45:00,52.44,52.58,52.41,52.55,38600.0,36.1095,36.2059,36.0889,36.1853,38600.0
2006-08-09 10:50:00,52.57,52.65,52.52,52.59,79100.0,36.1991,36.2541,36.1646,36.2128,79100.0
2006-08-09 10:55:00,52.59,52.91,52.59,52.87,98500.0,36.2128,36.4332,36.2128,36.4056,98500.0
2006-08-09 11:00:00,52.86,52.97,52.78,52.81,194000.0,36.3987,36.4745,36.3437,36.3643,194000.0
2006-08-09 11:05:00,52.8,52.93,52.77,52.86,73000.0,36.3574,36.4469,36.3368,36.3987,73000.0
2006-08-09 11:10:00,52.89,52.94,52.8,52.86,97900.0,36.4194,36.4538,36.3574,36.3987,97900.0
2006-08-09 11:15:00,52.87,53.09,52.83,53.05,78600.0,36.4056,36.5571,36.3781,36.5296,78600.0
2006-08-09 11:20:00,53.05,53.1,52.91,53.08,86500.0,36.5296,36.564,36.4332,36.5502,86500.0
2006-08-09 11:25:00,53.08,53.21,53.06,53.2,90100.0,36.5502,36.6397,36.5365,36.6329,90100.0
2006-08-09 11:30:00,53.2,53.42,53.19,53.3,123400.0,36.6329,36.7844,36.626,36.7017,123400.0
2006-08-09 11:35:00,53.31,53.38,53.28,53.36,117200.0,36.7086,36.7568,36.6879,36.743,117200.0
2006-08-09 11:40:00,53.36,53.48,53.29,53.45,90900.0,36.743,36.8257,36.6948,36.805,90900.0
2006-08-09 11:45:00,53.43,53.47,53.24,53.3,107200.0,36.7912,36.8188,36.6604,36.7017,107200.0
2006-08-09 11:50:00,53.32,53.35,53.17,53.3,97500.0,36.7155,36.7361,36.6122,36.7017,97500.0
2006-08-09 11:55:00,53.31,53.38,53.24,53.35,56800.0,36.7086,36.7568,36.6604,36.7361,56800.0
2006-08-09 12:00:00,53.35,53.38,53.29,53.33,50500.0,36.7361,36.7568,36.6948,36.7224,50500.0
2006-08-09 12:05:00,53.34,53.5,53.33,53.5,70000.0,36.7293,36.8394,36.7224,36.8394,70000.0
2006-08-09 12:10:00,53.5,53.55,53.44,53.48,91800.0,36.8394,36.8739,36.7981,36.8257,91800.0
2006-08-09 12:15:00,53.47,53.59,53.47,53.58,65800.0,36.8188,36.9014,36.8188,36.8945,65800.0
2006-08-09 12:20:00,53.59,53.73,53.58,53.68,68100.0,36.9014,36.9978,36.8945,36.9634,68100.0
2006-08-09 12:25:00,53.68,53.83,53.67,53.78,95000.0,36.9634,37.0667,36.9565,37.0322,95000.0
2006-08-09 12:30:00,53.76,53.79,53.65,53.65,68500.0,37.0185,37.0391,36.9427,36.9427,68500.0
2006-08-09 12:35:00,53.66,53.72,53.54,53.6,88100.0,36.9496,36.9909,36.867,36.9083,88100.0
2006-08-09 12:40:00,53.6,53.6,53.48,53.49,47600.0,36.9083,36.9083,36.8257,36.8326,47600.0
2006-08-09 12:45:00,53.48,53.49,53.39,53.43,82500.0,36.8257,36.8326,36.7637,36.7912,82500.0
2006-08-09 12:50:00,53.42,53.44,53.33,53.39,71300.0,36.7844,36.7981,36.7224,36.7637,71300.0
2006-08-09 12:55:00,53.39,53.46,53.37,53.46,49000.0,36.7637,36.8119,36.7499,36.8119,49000.0
2006-08-09 13:00:00,53.46,53.49,53.38,53.48,58200.0,36.8119,36.8326,36.7568,36.8257,58200.0
2006-08-09 13:05:00,53.48,53.64,53.47,53.57,164700.0,36.8257,36.9358,36.8188,36.8876,164700.0
2006-08-09 13:10:00,53.57,53.64,53.54,53.57,62800.0,36.8876,36.9358,36.867,36.8876,62800.0
2006-08-09 13:15:00,53.57,53.63,53.45,53.63,73500.0,36.8876,36.929,36.805,36.929,73500.0
2006-08-09 13:20:00,53.63,53.71,53.56,53.68,153700.0,36.929,36.984,36.8808,36.9634,153700.0
2006-08-09 13:25:00,53.69,53.74,53.61,53.69,88000.0,36.9703,37.0047,36.9152,36.9703,88000.0
2006-08-09 13:30:00,53.67,53.67,53.57,53.61,72700.0,36.9565,36.9565,36.8876,36.9152,72700.0
2006-08-09 13:35:00,53.63,53.66,53.6,53.65,66200.0,36.929,36.9496,36.9083,36.9427,66200.0
2006-08-09 13:40:00,53.65,53.65,53.57,53.58,53400.0,36.9427,36.9427,36.8876,36.8945,53400.0
2006-08-09 13:45:00,53.58,53.6,53.46,53.46,37200.0,36.8945,36.9083,36.8119,36.8119,37200.0
2006-08-09 13:50:00,53.46,53.55,53.45,53.55,48500.0,36.8119,36.8739,36.805,36.8739,48500.0
2006-08-09 13:55:00,53.55,53.59,53.43,53.47,39500.0,36.8739,36.9014,36.7912,36.8188,39500.0
2006-08-09 14:00:00,53.47,53.63,53.47,53.61,74500.0,36.8188,36.929,36.8188,36.9152,74500.0
2006-08-09 14:05:00,53.62,53.69,53.6,53.65,75600.0,36.9221,36.9703,36.9083,36.9427,75600.0
2006-08-09 14:10:00,53.65,53.69,53.61,53.63,47800.0,36.9427,36.9703,36.9152,36.929,47800.0
2006-08-09 14:15:00,53.63,53.65,53.52,53.53,42500.0,36.929,36.9427,36.8532,36.8601,42500.0
2006-08-09 14:20:00,53.54,53.67,53.54,53.65,52500.0,36.867,36.9565,36.867,36.9427,52500.0
2006-08-09 14:25:00,53.64,53.64,53.5,53.54,47600.0,36.9358,36.9358,36.8394,36.867,47600.0
2006-08-09 14:30:00,53.54,53.56,53.47,53.49,64800.0,36.867,36.8808,36.8188,36.8326,64800.0
2006-08-09 14:35:00,53.47,53.54,53.44,53.54,41100.0,36.8188,36.867,36.7981,36.867,41100.0
2006-08-09 14:40:00,53.57,53.61,53.54,53.56,53100.0,36.8876,36.9152,36.867,36.8808,53100.0
2006-08-09 14:45:00,53.54,53.55,53.35,53.37,92100.0,36.867,36.8739,36.7361,36.7499,92100.0
2006-08-09 14:50:00,53.37,53.39,53.26,53.31,78100.0,36.7499,36.7637,36.6742,36.7086,78100.0
2006-08-09 14:55:00,53.3,53.4,53.29,53.32,68800.0,36.7017,36.7706,36.6948,36.7155,68800.0
2006-08-09 15:00:00,53.32,53.33,53.25,53.31,98400.0,36.7155,36.7224,36.6673,36.7086,98400.0
2006-08-09 15:05:00,53.31,53.39,53.3,53.3,44700.0,36.7086,36.7637,36.7017,36.7017,44700.0
2006-08-09 15:10:00,53.3,53.33,53.2,53.2,86600.0,36.7017,36.7224,36.6329,36.6329,86600.0
2006-08-09 15:15:00,53.2,53.25,53.11,53.23,100700.0,36.6329,36.6673,36.5709,36.6535,100700.0
2006-08-09 15:20:00,53.24,53.3,53.24,53.25,47500.0,36.6604,36.7017,36.6604,36.6673,47500.0
2006-08-09 15:25:00,53.25,53.29,53.24,53.28,71600.0,36.6673,36.6948,36.6604,36.6879,71600.0
2006-08-09 15:30:00,53.28,53.49,53.25,53.49,140100.0,36.6879,36.8326,36.6673,36.8326,140100.0
2006-08-09 15:35:00,53.49,53.59,53.48,53.53,89100.0,36.8326,36.9014,36.8257,36.8601,89100.0
2006-08-09 15:40:00,53.53,53.55,53.5,53.52,120900.0,36.8601,36.8739,36.8394,36.8532,120900.0
2006-08-09 15:45:00,53.52,53.54,53.31,53.34,136200.0,36.8532,36.867,36.7086,36.7293,136200.0
2006-08-09 15:50:00,53.33,53.38,53.3,53.36,136600.0,36.7224,36.7568,36.7017,36.743,136600.0
2006-08-09 15:55:00,53.36,53.45,53.33,53.43,253500.0,36.743,36.805,36.7224,36.7912,253500.0
2006-08-10 09:30:00,52.86,53.2,52.75,53.15,163600.0,36.3987,36.6329,36.323,36.5984,163600.0
2006-08-10 09:35:00,53.16,53.34,53.03,53.11,187100.0,36.6053,36.7293,36.5158,36.5709,187100.0
2006-08-10 09:40:00,53.1,53.24,53.02,53.12,148300.0,36.564,36.6604,36.5089,36.5778,148300.0
2006-08-10 09:45:00,53.11,53.34,53.1,53.33,92900.0,36.5709,36.7293,36.564,36.7224,92900.0
2006-08-10 09:50:00,53.33,53.4,53.28,53.34,88500.0,36.7224,36.7706,36.6879,36.7293,88500.0
2006-08-10 09:55:00,53.33,53.38,53.12,53.19,72100.0,36.7224,36.7568,36.5778,36.626,72100.0
2006-08-10 10:00:00,53.18,53.18,52.96,53.05,99000.0,36.6191,36.6191,36.4676,36.5296,99000.0
2006-08-10 10:05:00,53.05,53.05,52.87,52.93,116600.0,36.5296,36.5296,36.4056,36.4469,116600.0
2006-08-10 10:10:00,52.9,52.91,52.73,52.75,98800.0,36.4263,36.4332,36.3092,36.323,98800.0
2006-08-10 10:15:00,52.74,52.92,52.73,52.88,77900.0,36.3161,36.4401,36.3092,36.4125,77900.0
2006-08-10 10:20:00,52.88,52.89,52.8,52.82,72500.0,36.4125,36.4194,36.3574,36.3712,72500.0
2006-08-10 10:25:00,52.82,52.82,52.66,52.77,133800.0,36.3712,36.3712,36.261,36.3368,133800.0
2006-08-10 10:30:00,52.75,52.79,52.66,52.69,96000.0,36.323,36.3505,36.261,36.2817,96000.0
2006-08-10 10:35:00,52.69,52.76,52.63,52.63,96800.0,36.2817,36.3299,36.2404,36.2404,96800.0
2006-08-10 10:40:00,52.62,52.78,52.6,52.78,57100.0,36.2335,36.3437,36.2197,36.3437,57100.0
2006-08-10 10:45:00,52.76,52.76,52.59,52.68,168700.0,36.3299,36.3299,36.2128,36.2748,168700.0
2006-08-10 10:50:00,52.65,52.73,52.6,52.72,45700.0,36.2541,36.3092,36.2197,36.3023,45700.0
2006-08-10 10:55:00,52.72,52.75,52.6,52.71,68500.0,36.3023,36.323,36.2197,36.2955,68500.0
2006-08-10 11:00:00,52.69,52.79,52.64,52.79,48300.0,36.2817,36.3505,36.2473,36.3505,48300.0
2006-08-10 11:05:00,52.79,52.99,52.76,52.91,114800.0,36.3505,36.4883,36.3299,36.4332,114800.0
2006-08-10 11:10:00,52.89,52.95,52.78,52.78,74500.0,36.4194,36.4607,36.3437,36.3437,74500.0
2006-08-10 11:15:00,52.78,52.88,52.68,52.68,64200.0,36.3437,36.4125,36.2748,36.2748,64200.0
2006-08-10 11:20:00,52.69,52.69,52.61,52.62,53100.0,36.2817,36.2817,36.2266,36.2335,53100.0
2006-08-10 11:25:00,52.63,52.78,52.62,52.74,46800.0,36.2404,36.3437,36.2335,36.3161,46800.0
2006-08-10 11:30:00,52.73,52.73,52.63,52.66,31900.0,36.3092,36.3092,36.2404,36.261,31900.0
2006-08-10 11:35:00,52.64,52.73,52.64,52.68,28900.0,36.2473,36.3092,36.2473,36.2748,28900.0
2006-08-10 11:40:00,52.67,52.67,52.55,52.59,76200.0,36.2679,36.2679,36.1853,36.2128,76200.0
2006-08-10 11:45:00,52.59,52.65,52.5,52.51,37700.0,36.2128,36.2541,36.1509,36.1577,37700.0
2006-08-10 11:50:00,52.51,52.51,52.4,52.41,71600.0,36.1577,36.1577,36.082,36.0889,71600.0
2006-08-10 11:55:00,52.46,52.51,52.4,52.4,71100.0,36.1233,36.1577,36.082,36.082,71100.0
2006-08-10 12:00:00,52.4,52.43,52.32,52.34,76300.0,36.082,36.1026,36.0269,36.0407,76300.0
2006-08-10 12:05:00,52.33,52.42,52.31,52.41,47400.0,36.0338,36.0958,36.02,36.0889,47400.0
2006-08-10 12:10:00,52.4,52.46,52.38,52.38,18200.0,36.082,36.1233,36.0682,36.0682,18200.0
2006-08-10 12:15:00,52.37,52.47,52.33,52.44,33700.0,36.0613,36.1302,36.0338,36.1095,33700.0
2006-08-10 12:20:00,52.43,52.51,52.39,52.44,29600.0,36.1026,36.1577,36.0751,36.1095,29600.0
2006-08-10 12:25:00,52.43,52.5,52.42,52.48,22000.0,36.1026,36.1509,36.0958,36.1371,22000.0
2006-08-10 12:30:00,52.47,52.48,52.38,52.44,20100.0,36.1302,36.1371,36.0682,36.1095,20100.0
2006-08-10 12:35:00,52.44,52.55,52.44,52.55,25900.0,36.1095,36.1853,36.1095,36.1853,25900.0
2006-08-10 12:40:00,52.55,52.55,52.47,52.5,24200.0,36.1853,36.1853,36.1302,36.1509,24200.0
2006-08-10 12:45:00,52.49,52.52,52.42,52.42,16100.0,36.144,36.1646,36.0958,36.0958,16100.0
2006-08-10 12:50:00,52.41,52.47,52.38,52.38,23300.0,36.0889,36.1302,36.0682,36.0682,23300.0
2006-08-10 12:55:00,52.39,52.49,52.36,52.41,36800.0,36.0751,36.144,36.0544,36.0889,36800.0
2006-08-10 13:00:00,52.41,52.44,52.39,52.39,19500.0,36.0889,36.1095,36.0751,36.0751,19500.0
2006-08-10 13:05:00,52.37,52.45,52.34,52.34,34700.0,36.0613,36.1164,36.0407,36.0407,34700.0
2006-08-10 13:10:00,52.32,52.42,52.31,52.32,25500.0,36.0269,36.0958,36.02,36.0269,25500.0
2006-08-10 13:15:00,52.32,52.33,52.26,52.28,88500.0,36.0269,36.0338,35.9856,35.9994,88500.0
2006-08-10 13:20:00,52.29,52.35,52.26,52.35,26300.0,36.0062,36.0476,35.9856,36.0476,26300.0
2006-08-10 13:25:00,52.35,52.41,52.34,52.34,19500.0,36.0476,36.0889,36.0407,36.0407,19500.0
2006-08-10 13:30:00,52.34,52.37,52.29,52.36,20900.0,36.0407,36.0613,36.0062,36.0544,20900.0
2006-08-10 13:35:00,52.36,52.42,52.36,52.41,59400.0,36.0544,36.0958,36.0544,36.0889,59400.0
2006-08-10 13:40:00,52.4,52.45,52.38,52.44,61200.0,36.082,36.1164,36.0682,36.1095,61200.0
2006-08-10 13:45:00,52.44,52.53,52.41,52.52,63100.0,36.1095,36.1715,36.0889,36.1646,63100.0
2006-08-10 13:50:00,52.51,52.58,52.49,52.53,37200.0,36.1577,36.2059,36.144,36.1715,37200.0
2006-08-10 13:55:00,52.51,52.57,52.5,52.53,22800.0,36.1577,36.1991,36.1509,36.1715,22800.0
2006-08-10 14:00:00,52.52,52.74,52.51,52.7,49900.0,36.1646,36.3161,36.1577,36.2886,49900.0
2006-08-10 14:05:00,52.7,52.78,52.63,52.71,55500.0,36.2886,36.3437,36.2404,36.2955,55500.0
2006-08-10 14:10:00,52.72,52.73,52.61,52.63,31900.0,36.3023,36.3092,36.2266,36.2404,31900.0
2006-08-10 14:15:00,52.63,52.72,52.6,52.66,40300.0,36.2404,36.3023,36.2197,36.261,40300.0
2006-08-10 14:20:00,52.64,52.67,52.57,52.63,31000.0,36.2473,36.2679,36.1991,36.2404,31000.0
2006-08-10 14:25:00,52.62,52.73,52.62,52.72,48600.0,36.2335,36.3092,36.2335,36.3023,48600.0
2006-08-10 14:30:00,52.71,52.73,52.66,52.71,69000.0,36.2955,36.3092,36.261,36.2955,69000.0
2006-08-10 14:35:00,52.71,52.87,52.68,52.83,61300.0,36.2955,36.4056,36.2748,36.3781,61300.0
2006-08-10 14:40:00,52.83,52.93,52.8,52.91,73100.0,36.3781,36.4469,36.3574,36.4332,73100.0
2006-08-10 14:45:00,52.9,52.92,52.77,52.8,39400.0,36.4263,36.4401,36.3368,36.3574,39400.0
2006-08-10 14:50:00,52.78,52.91,52.76,52.85,54700.0,36.3437,36.4332,36.3299,36.3919,54700.0
2006-08-10 14:55:00,52.84,52.91,52.79,52.91,50800.0,36.385,36.4332,36.3505,36.4332,50800.0
2006-08-10 15:00:00,52.89,52.96,52.82,52.85,66700.0,36.4194,36.4676,36.3712,36.3919,66700.0
2006-08-10 15:05:00,52.85,52.94,52.84,52.91,49200.0,36.3919,36.4538,36.385,36.4332,49200.0
2006-08-10 15:10:00,52.91,52.92,52.74,52.76,34800.0,36.4332,36.4401,36.3161,36.3299,34800.0
2006-08-10 15:15:00,52.76,52.93,52.75,52.86,64900.0,36.3299,36.4469,36.323,36.3987,64900.0
2006-08-10 15:20:00,52.85,52.95,52.84,52.88,48200.0,36.3919,36.4607,36.385,36.4125,48200.0
2006-08-10 15:25:00,52.88,52.92,52.84,52.88,51200.0,36.4125,36.4401,36.385,36.4125,51200.0
2006-08-10 15:30:00,52.88,52.98,52.85,52.98,35300.0,36.4125,36.4814,36.3919,36.4814,35300.0
2006-08-10 15:35:00,52.97,53.04,52.97,53.02,106800.0,36.4745,36.5227,36.4745,36.5089,106800.0
2006-08-10 15:40:00,53.01,53.07,52.98,53.02,95700.0,36.502,36.5433,36.4814,36.5089,95700.0
2006-08-10 15:45:00,53.01,53.05,52.98,53.0,87000.0,36.502,36.5296,36.4814,36.4951,87000.0
2006-08-10 15:50:00,53.0,53.01,52.95,52.95,112500.0,36.4951,36.502,36.4607,36.4607,112500.0
2006-08-10 15:55:00,52.95,52.96,52.8,52.84,219200.0,36.4607,36.4676,36.3574,36.385,219200.0
2006-08-11 09:30:00,52.91,53.25,52.88,53.21,118900.0,36.4332,36.6673,36.4125,36.6397,118900.0
2006-08-11 09:35:00,53.2,53.23,53.13,53.2,93300.0,36.6329,36.6535,36.5847,36.6329,93300.0
2006-08-11 09:40:00,53.2,53.4,53.18,53.36,61800.0,36.6329,36.7706,36.6191,36.743,61800.0
2006-08-11 09:45:00,53.36,53.45,53.35,53.36,100400.0,36.743,36.805,36.7361,36.743,100400.0
2006-08-11 09:50:00,53.36,53.39,53.24,53.32,80000.0,36.743,36.7637,36.6604,36.7155,80000.0
2006-08-11 09:55:00,53.32,53.33,53.16,53.25,63000.0,36.7155,36.7224,36.6053,36.6673,63000.0
2006-08-11 10:00:00,53.22,53.24,52.79,52.89,112300.0,36.6466,36.6604,36.3505,36.4194,112300.0
2006-08-11 10:05:00,52.89,52.93,52.69,52.75,75300.0,36.4194,36.4469,36.2817,36.323,75300.0
2006-08-11 10:10:00,52.7,53.05,52.7,53.04,101600.0,36.2886,36.5296,36.2886,36.5227,101600.0
2006-08-11 10:15:00,53.04,53.04,52.85,52.95,123700.0,36.5227,36.5227,36.3919,36.4607,123700.0
2006-08-11 10:20:00,52.95,52.99,52.79,52.85,81200.0,36.4607,36.4883,36.3505,36.3919,81200.0
2006-08-11 10:25:00,52.84,52.84,52.68,52.68,90100.0,36.385,36.385,36.2748,36.2748,90100.0
2006-08-11 10:30:00,52.68,52.69,52.47,52.6,110400.0,36.2748,36.2817,36.1302,36.2197,110400.0
2006-08-11 10:35:00,52.6,52.64,52.48,52.57,68500.0,36.2197,36.2473,36.1371,36.1991,68500.0
2006-08-11 10:40:00,52.57,52.63,52.51,52.59,38200.0,36.1991,36.2404,36.1577,36.2128,38200.0
2006-08-11 10:45:00,52.55,52.57,52.35,52.4,51200.0,36.1853,36.1991,36.0476,36.082,51200.0
2006-08-11 10:50:00,52.41,52.47,52.32,52.34,50400.0,36.0889,36.1302,36.0269,36.0407,50400.0
2006-08-11 10:55:00,52.35,52.41,52.3,52.36,62000.0,36.0476,36.0889,36.0131,36.0544,62000.0
2006-08-11 11:00:00,52.36,52.38,52.2,52.21,72000.0,36.0544,36.0682,35.9443,35.9512,72000.0
2006-08-11 11:05:00,52.22,52.3,52.16,52.22,58100.0,35.958,36.0131,35.9167,35.958,58100.0
2006-08-11 11:10:00,52.24,52.31,52.2,52.24,38400.0,35.9718,36.02,35.9443,35.9718,38400.0
2006-08-11 11:15:00,52.25,52.25,52.1,52.1,71600.0,35.9787,35.9787,35.8754,35.8754,71600.0
2006-08-11 11:20:00,52.1,52.1,51.88,51.91,112000.0,35.8754,35.8754,35.7239,35.7446,112000.0
2006-08-11 11:25:00,51.88,51.94,51.8,51.92,257300.0,35.7239,35.7652,35.6688,35.7515,257300.0
2006-08-11 11:30:00,51.92,51.97,51.87,51.92,58400.0,35.7515,35.7859,35.717,35.7515,58400.0
2006-08-11 11:35:00,51.92,51.93,51.75,51.79,107200.0,35.7515,35.7584,35.6344,35.662,107200.0
2006-08-11 11:40:00,51.79,51.85,51.75,51.75,73200.0,35.662,35.7033,35.6344,35.6344,73200.0
2006-08-11 11:45:00,51.75,51.76,51.55,51.69,146600.0,35.6344,35.6413,35.4967,35.5931,146600.0
2006-08-11 11:50:00,51.69,51.69,51.55,51.64,82600.0,35.5931,35.5931,35.4967,35.5587,82600.0
2006-08-11 11:55:00,51.63,51.91,51.63,51.88,72200.0,35.5518,35.7446,35.5518,35.7239,72200.0
2006-08-11 12:00:00,51.89,52.0,51.84,51.91,50300.0,35.7308,35.8066,35.6964,35.7446,50300.0
2006-08-11 12:05:00,51.9,51.96,51.88,51.88,30400.0,35.7377,35.779,35.7239,35.7239,30400.0
2006-08-11 12:10:00,51.9,51.94,51.81,51.94,38700.0,35.7377,35.7652,35.6757,35.7652,38700.0
2006-08-11 12:15:00,51.94,52.04,51.9,51.91,46500.0,35.7652,35.8341,35.7377,35.7446,46500.0
2006-08-11 12:20:00,51.93,51.96,51.8,51.85,27400.0,35.7584,35.779,35.6688,35.7033,27400.0
2006-08-11 12:25:00,51.84,51.92,51.84,51.9,18600.0,35.6964,35.7515,35.6964,35.7377,18600.0
2006-08-11 12:30:00,51.9,51.91,51.8,51.9,48400.0,35.7377,35.7446,35.6688,35.7377,48400.0
2006-08-11 12:35:00,51.92,51.95,51.85,51.95,29200.0,35.7515,35.7721,35.7033,35.7721,29200.0
2006-08-11 12:40:00,51.92,51.94,51.89,51.94,13100.0,35.7515,35.7652,35.7308,35.7652,13100.0
2006-08-11 12:45:00,51.95,51.95,51.78,51.78,25600.0,35.7721,35.7721,35.6551,35.6551,25600.0
2006-08-11 12:50:00,51.77,51.82,51.66,51.67,60400.0,35.6482,35.6826,35.5724,35.5793,60400.0
2006-08-11 12:55:00,51.66,51.68,51.6,51.66,41900.0,35.5724,35.5862,35.5311,35.5724,41900.0
2006-08-11 13:00:00,51.65,51.69,51.62,51.69,12300.0,35.5656,35.5931,35.5449,35.5931,12300.0
2006-08-11 13:05:00,51.69,51.7,51.62,51.65,32600.0,35.5931,35.6,35.5449,35.5656,32600.0
2006-08-11 13:10:00,51.63,51.8,51.6,51.78,78900.0,35.5518,35.6688,35.5311,35.6551,78900.0
2006-08-11 13:15:00,51.76,51.89,51.73,51.75,73600.0,35.6413,35.7308,35.6206,35.6344,73600.0
2006-08-11 13:20:00,51.75,51.75,51.61,51.72,92700.0,35.6344,35.6344,35.538,35.6138,92700.0
2006-08-11 13:25:00,51.72,51.95,51.7,51.93,78300.0,35.6138,35.7721,35.6,35.7584,78300.0
2006-08-11 13:30:00,51.9,52.09,51.89,52.07,58200.0,35.7377,35.8685,35.7308,35.8548,58200.0
2006-08-11 13:35:00,52.06,52.2,52.06,52.15,53600.0,35.8479,35.9443,35.8479,35.9098,53600.0
2006-08-11 13:40:00,52.15,52.25,52.11,52.23,60600.0,35.9098,35.9787,35.8823,35.9649,60600.0
2006-08-11 13:45:00,52.23,52.25,52.12,52.13,26700.0,35.9649,35.9787,35.8892,35.8961,26700.0
2006-08-11 13:50:00,52.13,52.25,52.12,52.25,32800.0,35.8961,35.9787,35.8892,35.9787,32800.0
2006-08-11 13:55:00,52.25,52.33,52.2,52.23,35500.0,35.9787,36.0338,35.9443,35.9649,35500.0
2006-08-11 14:00:00,52.23,52.3,52.0,52.05,57900.0,35.9649,36.0131,35.8066,35.841,57900.0
2006-08-11 14:05:00,52.04,52.05,52.0,52.01,17900.0,35.8341,35.841,35.8066,35.8134,17900.0
2006-08-11 14:10:00,52.01,52.01,51.95,51.98,17700.0,35.8134,35.8134,35.7721,35.7928,17700.0
2006-08-11 14:15:00,51.99,52.07,51.98,52.04,20400.0,35.7997,35.8548,35.7928,35.8341,20400.0
2006-08-11 14:20:00,52.04,52.05,51.85,51.87,30700.0,35.8341,35.841,35.7033,35.717,30700.0
2006-08-11 14:25:00,51.86,51.86,51.77,51.78,27200.0,35.7102,35.7102,35.6482,35.6551,27200.0
2006-08-11 14:30:00,51.77,51.77,51.62,51.69,30800.0,35.6482,35.6482,35.5449,35.5931,30800.0
2006-08-11 14:35:00,51.69,51.82,51.69,51.8,24700.0,35.5931,35.6826,35.5931,35.6688,24700.0
2006-08-11 14:40:00,51.79,51.87,51.79,51.8,21500.0,35.662,35.717,35.662,35.6688,21500.0
2006-08-11 14:45:00,51.81,51.81,51.66,51.76,26500.0,35.6757,35.6757,35.5724,35.6413,26500.0
2006-08-11 14:50:00,51.76,51.84,51.76,51.83,14900.0,35.6413,35.6964,35.6413,35.6895,14900.0
2006-08-11 14:55:00,51.83,51.85,51.8,51.81,14500.0,35.6895,35.7033,35.6688,35.6757,14500.0
2006-08-11 15:00:00,51.79,51.81,51.72,51.73,18700.0,35.662,35.6757,35.6138,35.6206,18700.0
2006-08-11 15:05:00,51.73,51.92,51.7,51.85,62100.0,35.6206,35.7515,35.6,35.7033,62100.0
2006-08-11 15:10:00,51.84,51.98,51.8,51.98,45400.0,35.6964,35.7928,35.6688,35.7928,45400.0
2006-08-11 15:15:00,51.98,52.05,51.98,52.0,54800.0,35.7928,35.841,35.7928,35.8066,54800.0
2006-08-11 15:20:00,52.0,52.03,51.95,51.97,71600.0,35.8066,35.8272,35.7721,35.7859,71600.0
2006-08-11 15:25:00,51.97,52.1,51.95,52.09,34800.0,35.7859,35.8754,35.7721,35.8685,34800.0
2006-08-11 15:30:00,52.09,52.09,52.03,52.04,40300.0,35.8685,35.8685,35.8272,35.8341,40300.0
2006-08-11 15:35:00,52.04,52.07,51.97,52.06,49400.0,35.8341,35.8548,35.7859,35.8479,49400.0
2006-08-11 15:40:00,52.05,52.05,51.94,51.99,47500.0,35.841,35.841,35.7652,35.7997,47500.0
2006-08-11 15:45:00,52.0,52.01,51.8,51.8,110700.0,35.8066,35.8134,35.6688,35.6688,110700.0
2006-08-11 15:50:00,51.8,51.82,51.76,51.77,126700.0,35.6688,35.6826,35.6413,35.6482,126700.0
2006-08-11 15:55:00,51.77,51.87,51.75,51.75,168900.0,35.6482,35.717,35.6344,35.6344,168900.0
2006-08-14 09:30:00,51.63,51.7,51.31,51.36,107700.0,35.5518,35.6,35.3314,35.3659,107700.0
2006-08-14 09:35:00,51.3,51.65,51.15,51.24,140500.0,35.3245,35.5656,35.2213,35.2832,140500.0
2006-08-14 09:40:00,51.21,51.38,51.13,51.37,114100.0,35.2626,35.3796,35.2075,35.3727,114100.0
2006-08-14 09:45:00,51.37,51.7,51.37,51.61,89300.0,35.3727,35.6,35.3727,35.538,89300.0
2006-08-14 09:50:00,51.6,51.8,51.59,51.72,127700.0,35.5311,35.6688,35.5242,35.6138,127700.0
2006-08-14 09:55:00,51.7,51.7,51.27,51.28,91900.0,35.6,35.6,35.3039,35.3108,91900.0
2006-08-14 10:00:00,51.28,51.4,51.15,51.23,124500.0,35.3108,35.3934,35.2213,35.2763,124500.0
2006-08-14 10:05:00,51.18,51.25,51.07,51.16,130200.0,35.2419,35.2901,35.1662,35.2281,130200.0
2006-08-14 10:10:00,51.14,51.16,50.82,50.88,163900.0,35.2144,35.2281,34.994,35.0353,163900.0
2006-08-14 10:15:00,50.82,50.88,50.65,50.69,266700.0,34.994,35.0353,34.877,34.9045,266700.0
2006-08-14 10:20:00,50.69,50.92,50.69,50.9,174700.0,34.9045,35.0629,34.9045,35.0491,174700.0
2006-08-14 10:25:00,50.89,51.02,50.87,50.96,213400.0,35.0422,35.1317,35.0285,35.0904,213400.0
2006-08-14 10:30:00,50.98,51.05,50.95,51.01,178400.0,35.1042,35.1524,35.0835,35.1249,178400.0
2006-08-14 10:35:00,50.99,50.99,50.75,50.76,125700.0,35.1111,35.1111,34.9458,34.9527,125700.0
2006-08-14 10:40:00,50.75,51.01,50.71,50.96,136100.0,34.9458,35.1249,34.9183,35.0904,136100.0
2006-08-14 10:45:00,50.96,50.97,50.85,50.87,69900.0,35.0904,35.0973,35.0147,35.0285,69900.0
2006-08-14 10:50:00,50.88,50.95,50.81,50.88,89100.0,35.0353,35.0835,34.9871,35.0353,89100.0
2006-08-14 10:55:00,50.87,50.93,50.81,50.89,80500.0,35.0285,35.0698,34.9871,35.0422,80500.0
2006-08-14 11:00:00,50.88,51.0,50.85,50.99,45900.0,35.0353,35.118,35.0147,35.1111,45900.0
2006-08-14 11:05:00,50.99,51.02,50.9,50.98,126900.0,35.1111,35.1317,35.0491,35.1042,126900.0
2006-08-14 11:10:00,50.98,51.04,50.93,50.99,73800.0,35.1042,35.1455,35.0698,35.1111,73800.0
2006-08-14 11:15:00,50.99,51.08,50.98,51.02,99900.0,35.1111,35.1731,35.1042,35.1317,99900.0
2006-08-14 11:20:00,51.02,51.08,50.98,51.02,74000.0,35.1317,35.1731,35.1042,35.1317,74000.0
2006-08-14 11:25:00,51.01,51.07,50.98,51.01,49400.0,35.1249,35.1662,35.1042,35.1249,49400.0
2006-08-14 11:30:00,51.01,51.09,51.01,51.01,46800.0,35.1249,35.1799,35.1249,35.1249,46800.0
2006-08-14 11:35:00,51.01,51.17,51.01,51.1,50400.0,35.1249,35.235,35.1249,35.1868,50400.0
2006-08-14 11:40:00,51.1,51.22,51.05,51.19,48900.0,35.1868,35.2695,35.1524,35.2488,48900.0
2006-08-14 11:45:00,51.18,51.28,51.18,51.25,48300.0,35.2419,35.3108,35.2419,35.2901,48300.0
2006-08-14 11:50:00,51.27,51.4,51.25,51.36,49800.0,35.3039,35.3934,35.2901,35.3659,49800.0
2006-08-14 11:55:00,51.35,51.47,51.29,51.32,82100.0,35.359,35.4416,35.3177,35.3383,82100.0
2006-08-14 12:00:00,51.32,51.36,51.3,51.3,36000.0,35.3383,35.3659,35.3245,35.3245,36000.0
2006-08-14 12:05:00,51.31,51.43,51.31,51.41,59300.0,35.3314,35.4141,35.3314,35.4003,59300.0
2006-08-14 12:10:00,51.41,51.46,51.4,51.43,39300.0,35.4003,35.4347,35.3934,35.4141,39300.0
2006-08-14 12:15:00,51.4,51.49,51.4,51.47,42100.0,35.3934,35.4554,35.3934,35.4416,42100.0
2006-08-14 12:20:00,51.47,51.53,51.37,51.44,69000.0,35.4416,35.4829,35.3727,35.4209,69000.0
2006-08-14 12:25:00,51.44,51.45,51.3,51.38,74000.0,35.4209,35.4278,35.3245,35.3796,74000.0
2006-08-14 12:30:00,51.38,51.47,51.38,51.44,32000.0,35.3796,35.4416,35.3796,35.4209,32000.0
2006-08-14 12:35:00,51.45,51.68,51.45,51.68,72500.0,35.4278,35.5862,35.4278,35.5862,72500.0
2006-08-14 12:40:00,51.67,51.74,51.67,51.74,61800.0,35.5793,35.6275,35.5793,35.6275,61800.0
2006-08-14 12:45:00,51.72,51.74,51.62,51.66,63700.0,35.6138,35.6275,35.5449,35.5724,63700.0
2006-08-14 12:50:00,51.66,51.66,51.46,51.53,37800.0,35.5724,35.5724,35.4347,35.4829,37800.0
2006-08-14 12:55:00,51.52,51.57,51.5,51.5,31500.0,35.476,35.5105,35.4623,35.4623,31500.0
2006-08-14 13:00:00,51.5,51.59,51.42,51.59,58400.0,35.4623,35.5242,35.4072,35.5242,58400.0
2006-08-14 13:05:00,51.59,51.69,51.59,51.66,38700.0,35.5242,35.5931,35.5242,35.5724,38700.0
2006-08-14 13:10:00,51.64,51.76,51.64,51.73,66900.0,35.5587,35.6413,35.5587,35.6206,66900.0
2006-08-14 13:15:00,51.71,51.72,51.63,51.7,64600.0,35.6069,35.6138,35.5518,35.6,64600.0
2006-08-14 13:20:00,51.68,51.68,51.59,51.62,57600.0,35.5862,35.5862,35.5242,35.5449,57600.0
2006-08-14 13:25:00,51.62,51.64,51.55,51.56,57300.0,35.5449,35.5587,35.4967,35.5036,57300.0
2006-08-14 13:30:00,51.57,51.6,51.49,51.57,39500.0,35.5105,35.5311,35.4554,35.5105,39500.0
2006-08-14 13:35:00,51.56,51.57,51.5,51.52,31500.0,35.5036,35.5105,35.4623,35.476,31500.0
2006-08-14 13:40:00,51.52,51.52,51.49,51.5,24200.0,35.476,35.476,35.4554,35.4623,24200.0
2006-08-14 13:45:00,51.51,51.52,51.47,51.51,33400.0,35.4691,35.476,35.4416,35.4691,33400.0
2006-08-14 13:50:00,51.51,51.52,51.35,51.35,29000.0,35.4691,35.476,35.359,35.359,29000.0
2006-08-14 13:55:00,51.33,51.44,51.33,51.39,32000.0,35.3452,35.4209,35.3452,35.3865,32000.0
2006-08-14 14:00:00,51.39,51.43,51.27,51.31,34800.0,35.3865,35.4141,35.3039,35.3314,34800.0
2006-08-14 14:05:00,51.3,51.31,51.23,51.26,41500.0,35.3245,35.3314,35.2763,35.297,41500.0
2006-08-14 14:10:00,51.26,51.27,51.2,51.2,27000.0,35.297,35.3039,35.2557,35.2557,27000.0
2006-08-14 14:15:00,51.2,51.22,51.15,51.19,30400.0,35.2557,35.2695,35.2213,35.2488,30400.0
2006-08-14 14:20:00,51.18,51.18,51.09,51.12,34100.0,35.2419,35.2419,35.1799,35.2006,34100.0
2006-08-14 14:25:00,51.11,51.13,51.06,51.12,33900.0,35.1937,35.2075,35.1593,35.2006,33900.0
2006-08-14 14:30:00,51.11,51.15,51.05,51.12,22500.0,35.1937,35.2213,35.1524,35.2006,22500.0
2006-08-14 14:35:00,51.13,51.24,51.12,51.17,23000.0,35.2075,35.2832,35.2006,35.235,23000.0
2006-08-14 14:40:00,51.17,51.22,51.15,51.15,18900.0,35.235,35.2695,35.2213,35.2213,18900.0
2006-08-14 14:45:00,51.16,51.17,51.09,51.09,14000.0,35.2281,35.235,35.1799,35.1799,14000.0
2006-08-14 14:50:00,51.09,51.09,51.01,51.02,37100.0,35.1799,35.1799,35.1249,35.1317,37100.0
2006-08-14 14:55:00,51.02,51.02,50.91,50.93,118300.0,35.1317,35.1317,35.056,35.0698,118300.0
2006-08-14 15:00:00,50.92,50.95,50.89,50.89,41600.0,35.0629,35.0835,35.0422,35.0422,41600.0
2006-08-14 15:05:00,50.9,50.9,50.79,50.81,65800.0,35.0491,35.0491,34.9734,34.9871,65800.0
2006-08-14 15:10:00,50.8,50.85,50.79,50.82,75800.0,34.9803,35.0147,34.9734,34.994,75800.0
2006-08-14 15:15:00,50.81,50.93,50.8,50.92,70800.0,34.9871,35.0698,34.9803,35.0629,70800.0
2006-08-14 15:20:00,50.92,51.01,50.9,50.99,53100.0,35.0629,35.1249,35.0491,35.1111,53100.0
2006-08-14 15:25:00,50.99,51.03,50.88,50.9,60500.0,35.1111,35.1386,35.0353,35.0491,60500.0
2006-08-14 15:30:00,50.9,50.9,50.82,50.87,59000.0,35.0491,35.0491,34.994,35.0285,59000.0
2006-08-14 15:35:00,50.87,51.07,50.86,51.06,59400.0,35.0285,35.1662,35.0216,35.1593,59400.0
2006-08-14 15:40:00,51.06,51.06,50.95,50.96,130300.0,35.1593,35.1593,35.0835,35.0904,130300.0
2006-08-14 15:45:00,50.96,51.03,50.94,50.94,104800.0,35.0904,35.1386,35.0767,35.0767,104800.0
2006-08-14 15:50:00,50.95,50.98,50.84,50.9,198400.0,35.0835,35.1042,35.0078,35.0491,198400.0
2006-08-14 15:55:00,50.9,50.92,50.85,50.92,144200.0,35.0491,35.0629,35.0147,35.0629,144200.0
2006-08-15 09:30:00,51.1,51.25,51.01,51.08,132900.0,35.1868,35.2901,35.1249,35.1731,132900.0
2006-08-15 09:35:00,51.11,51.45,51.04,51.34,85500.0,35.1937,35.4278,35.1455,35.3521,85500.0
2006-08-15 09:40:00,51.33,51.5,51.2,51.22,203800.0,35.3452,35.4623,35.2557,35.2695,203800.0
2006-08-15 09:45:00,51.22,51.35,51.16,51.2,135700.0,35.2695,35.359,35.2281,35.2557,135700.0
2006-08-15 09:50:00,51.21,51.29,51.1,51.18,80700.0,35.2626,35.3177,35.1868,35.2419,80700.0
2006-08-15 09:55:00,51.21,51.23,51.1,51.21,161600.0,35.2626,35.2763,35.1868,35.2626,161600.0
2006-08-15 10:00:00,51.21,51.23,50.91,50.96,98500.0,35.2626,35.2763,35.056,35.0904,98500.0
2006-08-15 10:05:00,50.95,50.96,50.87,50.92,78000.0,35.0835,35.0904,35.0285,35.0629,78000.0
2006-08-15 10:10:00,50.91,50.92,50.7,50.82,90900.0,35.056,35.0629,34.9114,34.994,90900.0
2006-08-15 10:15:00,50.81,50.88,50.72,50.72,84500.0,34.9871,35.0353,34.9252,34.9252,84500.0
2006-08-15 10:20:00,50.72,51.0,50.7,50.84,97400.0,34.9252,35.118,34.9114,35.0078,97400.0
2006-08-15 10:25:00,50.84,50.85,50.65,50.68,105400.0,35.0078,35.0147,34.877,34.8976,105400.0
2006-08-15 10:30:00,50.68,50.71,50.55,50.56,151900.0,34.8976,34.9183,34.8081,34.815,151900.0
2006-08-15 10:35:00,50.57,50.69,50.57,50.69,86100.0,34.8219,34.9045,34.8219,34.9045,86100.0
2006-08-15 10:40:00,50.69,50.79,50.63,50.63,158500.0,34.9045,34.9734,34.8632,34.8632,158500.0
2006-08-15 10:45:00,50.64,50.75,50.63,50.73,66600.0,34.8701,34.9458,34.8632,34.9321,66600.0
2006-08-15 10:50:00,50.73,50.73,50.51,50.52,79300.0,34.9321,34.9321,34.7806,34.7874,79300.0
2006-08-15 10:55:00,50.51,50.57,50.36,50.49,89400.0,34.7806,34.8219,34.6773,34.7668,89400.0
2006-08-15 11:00:00,50.49,50.54,50.39,50.51,63300.0,34.7668,34.8012,34.6979,34.7806,63300.0
2006-08-15 11:05:00,50.5,50.58,50.46,50.53,70600.0,34.7737,34.8288,34.7461,34.7943,70600.0
2006-08-15 11:10:00,50.53,50.54,50.45,50.48,38300.0,34.7943,34.8012,34.7392,34.7599,38300.0
2006-08-15 11:15:00,50.48,50.63,50.46,50.61,48000.0,34.7599,34.8632,34.7461,34.8494,48000.0
2006-08-15 11:20:00,50.61,50.67,50.58,50.62,70700.0,34.8494,34.8907,34.8288,34.8563,70700.0
2006-08-15 11:25:00,50.64,50.67,50.54,50.57,51000.0,34.8701,34.8907,34.8012,34.8219,51000.0
2006-08-15 11:30:00,50.57,50.62,50.47,50.53,57000.0,34.8219,34.8563,34.753,34.7943,57000.0
2006-08-15 11:35:00,50.53,50.59,50.51,50.57,72300.0,34.7943,34.8356,34.7806,34.8219,72300.0
2006-08-15 11:40:00,50.6,50.81,50.58,50.77,79000.0,34.8425,34.9871,34.8288,34.9596,79000.0
2006-08-15 11:45:00,50.77,50.83,50.74,50.77,87100.0,34.9596,35.0009,34.9389,34.9596,87100.0
2006-08-15 11:50:00,50.77,50.85,50.75,50.78,60300.0,34.9596,35.0147,34.9458,34.9665,60300.0
2006-08-15 11:55:00,50.78,50.83,50.74,50.77,39800.0,34.9665,35.0009,34.9389,34.9596,39800.0
2006-08-15 12:00:00,50.77,50.8,50.75,50.77,27900.0,34.9596,34.9803,34.9458,34.9596,27900.0
2006-08-15 12:05:00,50.76,50.79,50.69,50.77,17900.0,34.9527,34.9734,34.9045,34.9596,17900.0
2006-08-15 12:10:00,50.78,50.89,50.76,50.8,51600.0,34.9665,35.0422,34.9527,34.9803,51600.0
2006-08-15 12:15:00,50.79,50.79,50.67,50.67,27400.0,34.9734,34.9734,34.8907,34.8907,27400.0
2006-08-15 12:20:00,50.68,50.76,50.67,50.75,18600.0,34.8976,34.9527,34.8907,34.9458,18600.0
2006-08-15 12:25:00,50.75,50.75,50.67,50.69,35600.0,34.9458,34.9458,34.8907,34.9045,35600.0
2006-08-15 12:30:00,50.69,50.8,50.67,50.79,43800.0,34.9045,34.9803,34.8907,34.9734,43800.0
2006-08-15 12:35:00,50.78,50.8,50.78,50.8,17100.0,34.9665,34.9803,34.9665,34.9803,17100.0
2006-08-15 12:40:00,50.8,50.8,50.78,50.79,35400.0,34.9803,34.9803,34.9665,34.9734,35400.0
2006-08-15 12:45:00,50.8,50.89,50.78,50.89,52700.0,34.9803,35.0422,34.9665,35.0422,52700.0
2006-08-15 12:50:00,50.89,51.07,50.89,51.03,76600.0,35.0422,35.1662,35.0422,35.1386,76600.0
2006-08-15 12:55:00,51.02,51.05,50.9,50.91,39400.0,35.1317,35.1524,35.0491,35.056,39400.0
2006-08-15 13:00:00,50.91,51.02,50.83,50.84,33000.0,35.056,35.1317,35.0009,35.0078,33000.0
2006-08-15 13:05:00,50.82,50.97,50.82,50.91,58000.0,34.994,35.0973,34.994,35.056,58000.0
2006-08-15 13:10:00,50.89,51.03,50.88,50.93,37600.0,35.0422,35.1386,35.0353,35.0698,37600.0
2006-08-15 13:15:00,50.94,50.94,50.83,50.86,38000.0,35.0767,35.0767,35.0009,35.0216,38000.0
2006-08-15 13:20:00,50.85,50.89,50.8,50.83,33100.0,35.0147,35.0422,34.9803,35.0009,33100.0
2006-08-15 13:25:00,50.82,50.87,50.73,50.75,52500.0,34.994,35.0285,34.9321,34.9458,52500.0
2006-08-15 13:30:00,50.75,50.8,50.7,50.77,34800.0,34.9458,34.9803,34.9114,34.9596,34800.0
2006-08-15 13:35:00,50.76,50.8,50.65,50.67,34900.0,34.9527,34.9803,34.877,34.8907,34900.0
2006-08-15 13:40:00,50.65,50.68,50.64,50.64,48400.0,34.877,34.8976,34.8701,34.8701,48400.0
2006-08-15 13:45:00,50.65,50.66,50.56,50.57,45000.0,34.877,34.8838,34.815,34.8219,45000.0
2006-08-15 13:50:00,50.56,50.58,50.54,50.56,25000.0,34.815,34.8288,34.8012,34.815,25000.0
2006-08-15 13:55:00,50.55,50.59,50.49,50.57,52500.0,34.8081,34.8356,34.7668,34.8219,52500.0
2006-08-15 14:00:00,50.57,50.59,50.49,50.5,30800.0,34.8219,34.8356,34.7668,34.7737,30800.0
2006-08-15 14:05:00,50.5,50.64,50.5,50.6,49000.0,34.7737,34.8701,34.7737,34.8425,49000.0
2006-08-15 14:10:00,50.6,50.71,50.6,50.64,72900.0,34.8425,34.9183,34.8425,34.8701,72900.0
2006-08-15 14:15:00,50.63,50.66,50.6,50.65,50000.0,34.8632,34.8838,34.8425,34.877,50000.0
2006-08-15 14:20:00,50.65,50.74,50.61,50.72,39100.0,34.877,34.9389,34.8494,34.9252,39100.0
2006-08-15 14:25:00,50.72,50.75,50.64,50.64,38800.0,34.9252,34.9458,34.8701,34.8701,38800.0
2006-08-15 14:30:00,50.65,50.72,50.65,50.72,39800.0,34.877,34.9252,34.877,34.9252,39800.0
2006-08-15 14:35:00,50.72,50.81,50.72,50.81,58900.0,34.9252,34.9871,34.9252,34.9871,58900.0
2006-08-15 14:40:00,50.81,50.85,50.78,50.81,49400.0,34.9871,35.0147,34.9665,34.9871,49400.0
2006-08-15 14:45:00,50.8,50.81,50.75,50.78,34300.0,34.9803,34.9871,34.9458,34.9665,34300.0
2006-08-15 14:50:00,50.77,50.79,50.66,50.68,122500.0,34.9596,34.9734,34.8838,34.8976,122500.0
2006-08-15 14:55:00,50.68,50.75,50.64,50.69,83400.0,34.8976,34.9458,34.8701,34.9045,83400.0
2006-08-15 15:00:00,50.7,50.7,50.5,50.51,51000.0,34.9114,34.9114,34.7737,34.7806,51000.0
2006-08-15 15:05:00,50.51,50.64,50.5,50.62,52100.0,34.7806,34.8701,34.7737,34.8563,52100.0
2006-08-15 15:10:00,50.63,50.68,50.61,50.63,82800.0,34.8632,34.8976,34.8494,34.8632,82800.0
2006-08-15 15:15:00,50.63,50.7,50.62,50.65,63100.0,34.8632,34.9114,34.8563,34.877,63100.0
2006-08-15 15:20:00,50.65,50.69,50.62,50.69,57300.0,34.877,34.9045,34.8563,34.9045,57300.0
2006-08-15 15:25:00,50.69,50.7,50.6,50.63,81700.0,34.9045,34.9114,34.8425,34.8632,81700.0
2006-08-15 15:30:00,50.63,50.69,50.62,50.65,76200.0,34.8632,34.9045,34.8563,34.877,76200.0
2006-08-15 15:35:00,50.66,50.7,50.65,50.68,53500.0,34.8838,34.9114,34.877,34.8976,53500.0
2006-08-15 15:40:00,50.67,50.78,50.67,50.76,122700.0,34.8907,34.9665,34.8907,34.9527,122700.0
2006-08-15 15:45:00,50.75,50.78,50.63,50.64,93400.0,34.9458,34.9665,34.8632,34.8701,93400.0
2006-08-15 15:50:00,50.63,50.7,50.59,50.68,89500.0,34.8632,34.9114,34.8356,34.8976,89500.0
2006-08-15 15:55:00,50.67,50.68,50.6,50.66,164300.0,34.8907,34.8976,34.8425,34.8838,164300.0
2006-08-16 09:30:00,51.38,51.39,51.27,51.28,120500.0,35.3796,35.3865,35.3039,35.3108,120500.0
2006-08-16 09:35:00,51.28,51.4,51.25,51.3,137000.0,35.3108,35.3934,35.2901,35.3245,137000.0
2006-08-16 09:40:00,51.28,51.35,51.27,51.35,106900.0,35.3108,35.359,35.3039,35.359,106900.0
2006-08-16 09:45:00,51.34,51.44,51.26,51.44,138900.0,35.3521,35.4209,35.297,35.4209,138900.0
2006-08-16 09:50:00,51.41,51.58,51.38,51.4,120000.0,35.4003,35.5173,35.3796,35.3934,120000.0
2006-08-16 09:55:00,51.39,51.47,51.36,51.46,139800.0,35.3865,35.4416,35.3659,35.4347,139800.0
2006-08-16 10:00:00,51.47,51.67,51.47,51.67,96200.0,35.4416,35.5793,35.4416,35.5793,96200.0
2006-08-16 10:05:00,51.68,51.77,51.41,51.65,190300.0,35.5862,35.6482,35.4003,35.5656,190300.0
2006-08-16 10:10:00,51.64,51.66,51.48,51.48,102900.0,35.5587,35.5724,35.4485,35.4485,102900.0
2006-08-16 10:15:00,51.46,51.49,51.15,51.19,187200.0,35.4347,35.4554,35.2213,35.2488,187200.0
2006-08-16 10:20:00,51.18,51.29,51.18,51.27,102800.0,35.2419,35.3177,35.2419,35.3039,102800.0
2006-08-16 10:25:00,51.28,51.4,51.28,51.34,61600.0,35.3108,35.3934,35.3108,35.3521,61600.0
2006-08-16 10:30:00,51.35,51.42,51.32,51.41,72200.0,35.359,35.4072,35.3383,35.4003,72200.0
2006-08-16 10:35:00,51.42,51.58,51.42,51.44,66700.0,35.4072,35.5173,35.4072,35.4209,66700.0
2006-08-16 10:40:00,51.43,51.44,51.38,51.39,31400.0,35.4141,35.4209,35.3796,35.3865,31400.0
2006-08-16 10:45:00,51.38,51.41,51.24,51.27,52200.0,35.3796,35.4003,35.2832,35.3039,52200.0
2006-08-16 10:50:00,51.26,51.4,51.23,51.39,40000.0,35.297,35.3934,35.2763,35.3865,40000.0
2006-08-16 10:55:00,51.39,51.47,51.39,51.4,36100.0,35.3865,35.4416,35.3865,35.3934,36100.0
2006-08-16 11:00:00,51.4,51.41,51.31,51.37,31200.0,35.3934,35.4003,35.3314,35.3727,31200.0
2006-08-16 11:05:00,51.36,51.45,51.36,51.39,37300.0,35.3659,35.4278,35.3659,35.3865,37300.0
2006-08-16 11:10:00,51.38,51.38,51.3,51.35,53700.0,35.3796,35.3796,35.3245,35.359,53700.0
2006-08-16 11:15:00,51.33,51.34,51.27,51.28,39500.0,35.3452,35.3521,35.3039,35.3108,39500.0
2006-08-16 11:20:00,51.29,51.3,51.2,51.22,45400.0,35.3177,35.3245,35.2557,35.2695,45400.0
2006-08-16 11:25:00,51.22,51.27,51.18,51.21,27500.0,35.2695,35.3039,35.2419,35.2626,27500.0
2006-08-16 11:30:00,51.2,51.27,51.2,51.25,57500.0,35.2557,35.3039,35.2557,35.2901,57500.0
2006-08-16 11:35:00,51.26,51.28,51.17,51.2,87600.0,35.297,35.3108,35.235,35.2557,87600.0
2006-08-16 11:40:00,51.2,51.21,51.17,51.18,32300.0,35.2557,35.2626,35.235,35.2419,32300.0
2006-08-16 11:45:00,51.19,51.2,51.1,51.15,102000.0,35.2488,35.2557,35.1868,35.2213,102000.0
2006-08-16 11:50:00,51.15,51.23,51.14,51.2,67700.0,35.2213,35.2763,35.2144,35.2557,67700.0
2006-08-16 11:55:00,51.2,51.22,51.1,51.14,49600.0,35.2557,35.2695,35.1868,35.2144,49600.0
2006-08-16 12:00:00,51.14,51.21,51.13,51.2,118400.0,35.2144,35.2626,35.2075,35.2557,118400.0
2006-08-16 12:05:00,51.19,51.24,51.19,51.2,92000.0,35.2488,35.2832,35.2488,35.2557,92000.0
2006-08-16 12:10:00,51.2,51.24,51.18,51.22,61500.0,35.2557,35.2832,35.2419,35.2695,61500.0
2006-08-16 12:15:00,51.22,51.25,51.18,51.19,38600.0,35.2695,35.2901,35.2419,35.2488,38600.0
2006-08-16 12:20:00,51.19,51.21,51.16,51.18,68600.0,35.2488,35.2626,35.2281,35.2419,68600.0
2006-08-16 12:25:00,51.18,51.22,51.16,51.21,38700.0,35.2419,35.2695,35.2281,35.2626,38700.0
2006-08-16 12:30:00,51.21,51.24,51.2,51.24,49600.0,35.2626,35.2832,35.2557,35.2832,49600.0
2006-08-16 12:35:00,51.24,51.29,51.2,51.26,42400.0,35.2832,35.3177,35.2557,35.297,42400.0
2006-08-16 12:40:00,51.25,51.29,51.22,51.25,22200.0,35.2901,35.3177,35.2695,35.2901,22200.0
2006-08-16 12:45:00,51.24,51.25,51.2,51.23,40200.0,35.2832,35.2901,35.2557,35.2763,40200.0
2006-08-16 12:50:00,51.23,51.23,51.05,51.06,52300.0,35.2763,35.2763,35.1524,35.1593,52300.0
2006-08-16 12:55:00,51.04,51.14,51.04,51.1,63400.0,35.1455,35.2144,35.1455,35.1868,63400.0
2006-08-16 13:00:00,51.11,51.11,51.02,51.04,24000.0,35.1937,35.1937,35.1317,35.1455,24000.0
2006-08-16 13:05:00,51.04,51.08,51.02,51.07,30300.0,35.1455,35.1731,35.1317,35.1662,30300.0
2006-08-16 13:10:00,51.07,51.08,51.01,51.03,17300.0,35.1662,35.1731,35.1249,35.1386,17300.0
2006-08-16 13:15:00,51.03,51.03,50.95,50.95,68600.0,35.1386,35.1386,35.0835,35.0835,68600.0
2006-08-16 13:20:00,50.95,50.96,50.9,50.94,49400.0,35.0835,35.0904,35.0491,35.0767,49400.0
2006-08-16 13:25:00,50.93,51.09,50.9,51.06,63100.0,35.0698,35.1799,35.0491,35.1593,63100.0
2006-08-16 13:30:00,51.08,51.08,51.0,51.07,28400.0,35.1731,35.1731,35.118,35.1662,28400.0
2006-08-16 13:35:00,51.07,51.08,51.04,51.05,13500.0,35.1662,35.1731,35.1455,35.1524,13500.0
2006-08-16 13:40:00,51.06,51.07,51.04,51.06,18800.0,35.1593,35.1662,35.1455,35.1593,18800.0
2006-08-16 13:45:00,51.07,51.1,51.03,51.04,26700.0,35.1662,35.1868,35.1386,35.1455,26700.0
2006-08-16 13:50:00,51.04,51.14,51.04,51.1,25400.0,35.1455,35.2144,35.1455,35.1868,25400.0
2006-08-16 13:55:00,51.12,51.15,51.12,51.14,19800.0,35.2006,35.2213,35.2006,35.2144,19800.0
2006-08-16 14:00:00,51.13,51.19,51.1,51.12,30400.0,35.2075,35.2488,35.1868,35.2006,30400.0
2006-08-16 14:05:00,51.11,51.12,51.0,51.02,33100.0,35.1937,35.2006,35.118,35.1317,33100.0
2006-08-16 14:10:00,51.01,51.05,51.0,51.05,22100.0,35.1249,35.1524,35.118,35.1524,22100.0
2006-08-16 14:15:00,51.05,51.12,51.05,51.09,35600.0,35.1524,35.2006,35.1524,35.1799,35600.0
2006-08-16 14:20:00,51.09,51.12,51.03,51.11,40600.0,35.1799,35.2006,35.1386,35.1937,40600.0
2006-08-16 14:25:00,51.11,51.11,51.0,51.02,37200.0,35.1937,35.1937,35.118,35.1317,37200.0
2006-08-16 14:30:00,51.02,51.05,51.01,51.01,45900.0,35.1317,35.1524,35.1249,35.1249,45900.0
2006-08-16 14:35:00,51.01,51.07,51.01,51.05,51500.0,35.1249,35.1662,35.1249,35.1524,51500.0
2006-08-16 14:40:00,51.05,51.12,51.05,51.05,26900.0,35.1524,35.2006,35.1524,35.1524,26900.0
2006-08-16 14:45:00,51.06,51.1,51.05,51.1,45900.0,35.1593,35.1868,35.1524,35.1868,45900.0
2006-08-16 14:50:00,51.1,51.12,51.07,51.07,32900.0,35.1868,35.2006,35.1662,35.1662,32900.0
2006-08-16 14:55:00,51.07,51.1,51.05,51.07,28300.0,35.1662,35.1868,35.1524,35.1662,28300.0
2006-08-16 15:00:00,51.06,51.1,51.05,51.07,37600.0,35.1593,35.1868,35.1524,35.1662,37600.0
2006-08-16 15:05:00,51.07,51.11,51.02,51.06,70100.0,35.1662,35.1937,35.1317,35.1593,70100.0
2006-08-16 15:10:00,51.06,51.08,51.01,51.03,68300.0,35.1593,35.1731,35.1249,35.1386,68300.0
2006-08-16 15:15:00,51.03,51.06,51.0,51.05,44000.0,35.1386,35.1593,35.118,35.1524,44000.0
2006-08-16 15:20:00,51.04,51.05,51.01,51.05,60200.0,35.1455,35.1524,35.1249,35.1524,60200.0
2006-08-16 15:25:00,51.04,51.05,51.01,51.02,55800.0,35.1455,35.1524,35.1249,35.1317,55800.0
2006-08-16 15:30:00,51.01,51.17,51.01,51.15,67100.0,35.1249,35.235,35.1249,35.2213,67100.0
2006-08-16 15:35:00,51.15,51.22,51.14,51.17,70900.0,35.2213,35.2695,35.2144,35.235,70900.0
2006-08-16 15:40:00,51.15,51.16,51.04,51.05,68900.0,35.2213,35.2281,35.1455,35.1524,68900.0
2006-08-16 15:45:00,51.05,51.09,51.03,51.04,82800.0,35.1524,35.1799,35.1386,35.1455,82800.0
2006-08-16 15:50:00,51.04,51.04,50.98,51.01,103400.0,35.1455,35.1455,35.1042,35.1249,103400.0
2006-08-16 15:55:00,51.01,51.08,50.98,51.02,146900.0,35.1249,35.1731,35.1042,35.1317,146900.0
2006-08-17 09:30:00,51.09,51.09,51.0,51.0,14900.0,35.1799,35.1799,35.118,35.118,14900.0
2006-08-17 09:35:00,51.0,51.01,50.83,50.93,82300.0,35.118,35.1249,35.0009,35.0698,82300.0
2006-08-17 09:40:00,50.93,51.05,50.88,50.96,81300.0,35.0698,35.1524,35.0353,35.0904,81300.0
2006-08-17 09:45:00,50.96,50.97,50.76,50.83,104400.0,35.0904,35.0973,34.9527,35.0009,104400.0
2006-08-17 09:50:00,50.85,50.99,50.85,50.89,62300.0,35.0147,35.1111,35.0147,35.0422,62300.0
2006-08-17 09:55:00,50.89,51.08,50.88,51.06,57100.0,35.0422,35.1731,35.0353,35.1593,57100.0
2006-08-17 10:00:00,51.06,51.11,50.93,51.1,64100.0,35.1593,35.1937,35.0698,35.1868,64100.0
2006-08-17 10:05:00,51.11,51.16,51.07,51.15,75100.0,35.1937,35.2281,35.1662,35.2213,75100.0
2006-08-17 10:10:00,51.14,51.15,51.06,51.12,72100.0,35.2144,35.2213,35.1593,35.2006,72100.0
2006-08-17 10:15:00,51.11,51.11,50.97,51.0,35800.0,35.1937,35.1937,35.0973,35.118,35800.0
2006-08-17 10:20:00,51.01,51.11,50.97,51.1,40000.0,35.1249,35.1937,35.0973,35.1868,40000.0
2006-08-17 10:25:00,51.1,51.1,50.9,50.97,43600.0,35.1868,35.1868,35.0491,35.0973,43600.0
2006-08-17 10:30:00,50.98,50.98,50.85,50.89,88200.0,35.1042,35.1042,35.0147,35.0422,88200.0
2006-08-17 10:35:00,50.91,50.93,50.84,50.84,49800.0,35.056,35.0698,35.0078,35.0078,49800.0
2006-08-17 10:40:00,50.84,50.96,50.8,50.96,40700.0,35.0078,35.0904,34.9803,35.0904,40700.0
2006-08-17 10:45:00,50.98,51.0,50.92,51.0,46200.0,35.1042,35.118,35.0629,35.118,46200.0
2006-08-17 10:50:00,51.0,51.0,50.89,50.99,27700.0,35.118,35.118,35.0422,35.1111,27700.0
2006-08-17 10:55:00,50.99,51.07,50.99,51.05,38100.0,35.1111,35.1662,35.1111,35.1524,38100.0
2006-08-17 11:00:00,51.06,51.08,51.02,51.06,29900.0,35.1593,35.1731,35.1317,35.1593,29900.0
2006-08-17 11:05:00,51.07,51.2,51.07,51.2,66000.0,35.1662,35.2557,35.1662,35.2557,66000.0
2006-08-17 11:10:00,51.2,51.31,51.18,51.3,53900.0,35.2557,35.3314,35.2419,35.3245,53900.0
2006-08-17 11:15:00,51.3,51.43,51.29,51.43,53800.0,35.3245,35.4141,35.3177,35.4141,53800.0
2006-08-17 11:20:00,51.44,51.51,51.42,51.45,136500.0,35.4209,35.4691,35.4072,35.4278,136500.0
2006-08-17 11:25:00,51.45,51.49,51.36,51.39,68700.0,35.4278,35.4554,35.3659,35.3865,68700.0
2006-08-17 11:30:00,51.39,51.4,51.26,51.29,92200.0,35.3865,35.3934,35.297,35.3177,92200.0
2006-08-17 11:35:00,51.29,51.39,51.29,51.38,50000.0,35.3177,35.3865,35.3177,35.3796,50000.0
2006-08-17 11:40:00,51.38,51.44,51.34,51.44,34500.0,35.3796,35.4209,35.3521,35.4209,34500.0
2006-08-17 11:45:00,51.43,51.47,51.42,51.46,38500.0,35.4141,35.4416,35.4072,35.4347,38500.0
2006-08-17 11:50:00,51.47,51.48,51.27,51.32,61300.0,35.4416,35.4485,35.3039,35.3383,61300.0
2006-08-17 11:55:00,51.32,51.5,51.32,51.45,51000.0,35.3383,35.4623,35.3383,35.4278,51000.0
2006-08-17 12:00:00,51.43,51.43,51.34,51.42,78100.0,35.4141,35.4141,35.3521,35.4072,78100.0
2006-08-17 12:05:00,51.42,51.5,51.42,51.46,49800.0,35.4072,35.4623,35.4072,35.4347,49800.0
2006-08-17 12:10:00,51.46,51.47,51.31,51.33,41700.0,35.4347,35.4416,35.3314,35.3452,41700.0
2006-08-17 12:15:00,51.32,51.39,51.3,51.37,27800.0,35.3383,35.3865,35.3245,35.3727,27800.0
2006-08-17 12:20:00,51.38,51.44,51.37,51.43,21400.0,35.3796,35.4209,35.3727,35.4141,21400.0
2006-08-17 12:25:00,51.43,51.44,51.3,51.31,82500.0,35.4141,35.4209,35.3245,35.3314,82500.0
2006-08-17 12:30:00,51.32,51.36,51.28,51.28,32400.0,35.3383,35.3659,35.3108,35.3108,32400.0
2006-08-17 12:35:00,51.28,51.29,51.15,51.18,124900.0,35.3108,35.3177,35.2213,35.2419,124900.0
2006-08-17 12:40:00,51.19,51.22,51.12,51.12,95700.0,35.2488,35.2695,35.2006,35.2006,95700.0
2006-08-17 12:45:00,51.12,51.19,51.1,51.19,54900.0,35.2006,35.2488,35.1868,35.2488,54900.0
2006-08-17 12:50:00,51.18,51.18,51.09,51.1,65500.0,35.2419,35.2419,35.1799,35.1868,65500.0
2006-08-17 12:55:00,51.09,51.15,50.99,51.0,88300.0,35.1799,35.2213,35.1111,35.118,88300.0
2006-08-17 13:00:00,51.0,51.03,50.92,50.93,115300.0,35.118,35.1386,35.0629,35.0698,115300.0
2006-08-17 13:05:00,50.94,50.95,50.9,50.91,66700.0,35.0767,35.0835,35.0491,35.056,66700.0
2006-08-17 13:10:00,50.9,50.91,50.85,50.85,79900.0,35.0491,35.056,35.0147,35.0147,79900.0
2006-08-17 13:15:00,50.85,50.93,50.85,50.88,49500.0,35.0147,35.0698,35.0147,35.0353,49500.0
2006-08-17 13:20:00,50.86,50.97,50.86,50.96,50500.0,35.0216,35.0973,35.0216,35.0904,50500.0
2006-08-17 13:25:00,50.96,50.96,50.89,50.9,36300.0,35.0904,35.0904,35.0422,35.0491,36300.0
2006-08-17 13:30:00,50.89,50.92,50.85,50.85,42000.0,35.0422,35.0629,35.0147,35.0147,42000.0
2006-08-17 13:35:00,50.86,50.87,50.85,50.87,272700.0,35.0216,35.0285,35.0147,35.0285,272700.0
2006-08-17 13:40:00,50.86,50.88,50.85,50.86,36700.0,35.0216,35.0353,35.0147,35.0216,36700.0
2006-08-17 13:45:00,50.86,50.89,50.85,50.89,30700.0,35.0216,35.0422,35.0147,35.0422,30700.0
2006-08-17 13:50:00,50.89,50.96,50.88,50.96,50100.0,35.0422,35.0904,35.0353,35.0904,50100.0
2006-08-17 13:55:00,50.96,50.99,50.76,50.76,121300.0,35.0904,35.1111,34.9527,34.9527,121300.0
2006-08-17 14:00:00,50.75,50.77,50.69,50.71,133600.0,34.9458,34.9596,34.9045,34.9183,133600.0
2006-08-17 14:05:00,50.7,50.76,50.67,50.69,120100.0,34.9114,34.9527,34.8907,34.9045,120100.0
2006-08-17 14:10:00,50.69,50.73,50.67,50.71,131100.0,34.9045,34.9321,34.8907,34.9183,131100.0
2006-08-17 14:15:00,50.71,50.71,50.58,50.59,144500.0,34.9183,34.9183,34.8288,34.8356,144500.0
2006-08-17 14:20:00,50.59,50.64,50.55,50.56,106800.0,34.8356,34.8701,34.8081,34.815,106800.0
2006-08-17 14:25:00,50.56,50.66,50.53,50.53,57600.0,34.815,34.8838,34.7943,34.7943,57600.0
2006-08-17 14:30:00,50.54,50.55,50.46,50.47,177500.0,34.8012,34.8081,34.7461,34.753,177500.0
2006-08-17 14:35:00,50.47,50.54,50.46,50.52,79900.0,34.753,34.8012,34.7461,34.7874,79900.0
2006-08-17 14:40:00,50.52,50.57,50.49,50.53,137900.0,34.7874,34.8219,34.7668,34.7943,137900.0
2006-08-17 14:45:00,50.53,50.55,50.49,50.49,89700.0,34.7943,34.8081,34.7668,34.7668,89700.0
2006-08-17 14:50:00,50.49,50.54,50.46,50.49,80000.0,34.7668,34.8012,34.7461,34.7668,80000.0
2006-08-17 14:55:00,50.5,50.51,50.43,50.45,88100.0,34.7737,34.7806,34.7255,34.7392,88100.0
2006-08-17 15:00:00,50.45,50.48,50.37,50.41,120000.0,34.7392,34.7599,34.6842,34.7117,120000.0
2006-08-17 15:05:00,50.42,50.57,50.41,50.53,195300.0,34.7186,34.8219,34.7117,34.7943,195300.0
2006-08-17 15:10:00,50.53,50.56,50.49,50.55,65700.0,34.7943,34.815,34.7668,34.8081,65700.0
2006-08-17 15:15:00,50.54,50.54,50.39,50.4,138100.0,34.8012,34.8012,34.6979,34.7048,138100.0
2006-08-17 15:20:00,50.4,50.45,50.4,50.43,69600.0,34.7048,34.7392,34.7048,34.7255,69600.0
2006-08-17 15:25:00,50.43,50.49,50.41,50.46,62500.0,34.7255,34.7668,34.7117,34.7461,62500.0
2006-08-17 15:30:00,50.45,50.49,50.43,50.48,55600.0,34.7392,34.7668,34.7255,34.7599,55600.0
2006-08-17 15:35:00,50.48,50.48,50.39,50.4,146700.0,34.7599,34.7599,34.6979,34.7048,146700.0
2006-08-17 15:40:00,50.41,50.56,50.4,50.54,96500.0,34.7117,34.815,34.7048,34.8012,96500.0
2006-08-17 15:45:00,50.54,50.69,50.53,50.66,143300.0,34.8012,34.9045,34.7943,34.8838,143300.0
2006-08-17 15:50:00,50.65,50.66,50.58,50.62,158200.0,34.877,34.8838,34.8288,34.8563,158200.0
2006-08-17 15:55:00,50.62,50.7,50.55,50.67,270100.0,34.8563,34.9114,34.8081,34.8907,270100.0
2006-08-18 09:30:00,50.76,50.99,50.76,50.93,246400.0,34.9527,35.1111,34.9527,35.0698,246400.0
2006-08-18 09:35:00,50.93,50.97,50.89,50.97,66700.0,35.0698,35.0973,35.0422,35.0973,66700.0
2006-08-18 09:40:00,50.97,50.98,50.85,50.86,94500.0,35.0973,35.1042,35.0147,35.0216,94500.0
2006-08-18 09:45:00,50.86,50.88,50.7,50.72,109400.0,35.0216,35.0353,34.9114,34.9252,109400.0
2006-08-18 09:50:00,50.72,50.88,50.65,50.82,95700.0,34.9252,35.0353,34.877,34.994,95700.0
2006-08-18 09:55:00,50.84,50.93,50.69,50.73,59500.0,35.0078,35.0698,34.9045,34.9321,59500.0
2006-08-18 10:00:00,50.74,50.8,50.6,50.65,226400.0,34.9389,34.9803,34.8425,34.877,226400.0
2006-08-18 10:05:00,50.64,50.64,50.45,50.54,51900.0,34.8701,34.8701,34.7392,34.8012,51900.0
2006-08-18 10:10:00,50.56,50.56,50.19,50.24,94100.0,34.815,34.815,34.5602,34.5946,94100.0
2006-08-18 10:15:00,50.24,50.48,50.0,50.02,161600.0,34.5946,34.7599,34.4294,34.4432,161600.0
2006-08-18 10:20:00,50.06,50.19,50.05,50.12,70100.0,34.4707,34.5602,34.4638,34.512,70100.0
2006-08-18 10:25:00,50.08,50.14,50.07,50.1,96500.0,34.4845,34.5258,34.4776,34.4982,96500.0
2006-08-18 10:30:00,50.1,50.18,50.05,50.08,137300.0,34.4982,34.5533,34.4638,34.4845,137300.0
2006-08-18 10:35:00,50.09,50.13,49.98,49.98,115500.0,34.4914,34.5189,34.4156,34.4156,115500.0
2006-08-18 10:40:00,49.98,50.22,49.98,50.15,131800.0,34.4156,34.5809,34.4156,34.5327,131800.0
2006-08-18 10:45:00,50.16,50.18,50.06,50.11,62800.0,34.5396,34.5533,34.4707,34.5051,62800.0
2006-08-18 10:50:00,50.11,50.14,50.05,50.08,30500.0,34.5051,34.5258,34.4638,34.4845,30500.0
2006-08-18 10:55:00,50.08,50.13,50.07,50.1,47500.0,34.4845,34.5189,34.4776,34.4982,47500.0
2006-08-18 11:00:00,50.1,50.18,50.01,50.04,108700.0,34.4982,34.5533,34.4363,34.4569,108700.0
2006-08-18 11:05:00,50.05,50.09,50.02,50.05,46200.0,34.4638,34.4914,34.4432,34.4638,46200.0
2006-08-18 11:10:00,50.03,50.06,49.96,50.0,58200.0,34.45,34.4707,34.4018,34.4294,58200.0
2006-08-18 11:15:00,49.97,49.98,49.85,49.85,95800.0,34.4087,34.4156,34.3261,34.3261,95800.0
2006-08-18 11:20:00,49.85,49.93,49.85,49.91,57800.0,34.3261,34.3812,34.3261,34.3674,57800.0
2006-08-18 11:25:00,49.91,50.03,49.89,50.03,66500.0,34.3674,34.45,34.3536,34.45,66500.0
2006-08-18 11:30:00,50.03,50.08,49.93,49.94,64200.0,34.45,34.4845,34.3812,34.3881,64200.0
2006-08-18 11:35:00,49.92,50.02,49.92,49.99,44200.0,34.3743,34.4432,34.3743,34.4225,44200.0
2006-08-18 11:40:00,49.99,49.99,49.89,49.95,59900.0,34.4225,34.4225,34.3536,34.395,59900.0
2006-08-18 11:45:00,49.95,49.96,49.8,49.8,99100.0,34.395,34.4018,34.2917,34.2917,99100.0
2006-08-18 11:50:00,49.8,49.89,49.79,49.87,104900.0,34.2917,34.3536,34.2848,34.3399,104900.0
2006-08-18 11:55:00,49.87,49.88,49.76,49.78,91500.0,34.3399,34.3468,34.2641,34.2779,91500.0
2006-08-18 12:00:00,49.77,49.88,49.76,49.88,68600.0,34.271,34.3468,34.2641,34.3468,68600.0
2006-08-18 12:05:00,49.88,49.96,49.87,49.95,53600.0,34.3468,34.4018,34.3399,34.395,53600.0
2006-08-18 12:10:00,49.95,49.99,49.92,49.98,57400.0,34.395,34.4225,34.3743,34.4156,57400.0
2006-08-18 12:15:00,49.98,50.01,49.96,50.0,61700.0,34.4156,34.4363,34.4018,34.4294,61700.0
2006-08-18 12:20:00,50.0,50.04,49.96,49.98,41700.0,34.4294,34.4569,34.4018,34.4156,41700.0
2006-08-18 12:25:00,49.98,50.02,49.96,50.01,26400.0,34.4156,34.4432,34.4018,34.4363,26400.0
2006-08-18 12:30:00,50.02,50.02,49.97,49.99,21700.0,34.4432,34.4432,34.4087,34.4225,21700.0
2006-08-18 12:35:00,49.99,50.0,49.86,49.88,56300.0,34.4225,34.4294,34.333,34.3468,56300.0
2006-08-18 12:40:00,49.87,49.94,49.84,49.94,57300.0,34.3399,34.3881,34.3192,34.3881,57300.0
2006-08-18 12:45:00,49.94,50.0,49.92,49.97,41900.0,34.3881,34.4294,34.3743,34.4087,41900.0
2006-08-18 12:50:00,49.97,49.99,49.88,49.91,34100.0,34.4087,34.4225,34.3468,34.3674,34100.0
2006-08-18 12:55:00,49.92,49.93,49.88,49.93,65300.0,34.3743,34.3812,34.3468,34.3812,65300.0
2006-08-18 13:00:00,49.93,49.99,49.92,49.96,31600.0,34.3812,34.4225,34.3743,34.4018,31600.0
2006-08-18 13:05:00,49.95,50.08,49.95,50.04,66300.0,34.395,34.4845,34.395,34.4569,66300.0
2006-08-18 13:10:00,50.05,50.05,49.93,49.96,37300.0,34.4638,34.4638,34.3812,34.4018,37300.0
2006-08-18 13:15:00,49.97,50.1,49.97,50.08,81000.0,34.4087,34.4982,34.4087,34.4845,81000.0
2006-08-18 13:20:00,50.1,50.15,50.0,50.07,74600.0,34.4982,34.5327,34.4294,34.4776,74600.0
2006-08-18 13:25:00,50.0,50.06,50.0,50.05,42200.0,34.4294,34.4707,34.4294,34.4638,42200.0
2006-08-18 13:30:00,50.05,50.08,50.02,50.06,16500.0,34.4638,34.4845,34.4432,34.4707,16500.0
2006-08-18 13:35:00,50.06,50.18,50.05,50.14,37200.0,34.4707,34.5533,34.4638,34.5258,37200.0
2006-08-18 13:40:00,50.14,50.18,50.09,50.11,33400.0,34.5258,34.5533,34.4914,34.5051,33400.0
2006-08-18 13:45:00,50.1,50.27,50.08,50.22,84900.0,34.4982,34.6153,34.4845,34.5809,84900.0
2006-08-18 13:50:00,50.24,50.29,50.16,50.29,62100.0,34.5946,34.6291,34.5396,34.6291,62100.0
2006-08-18 13:55:00,50.29,50.32,50.25,50.26,39800.0,34.6291,34.6497,34.6015,34.6084,39800.0
2006-08-18 14:00:00,50.24,50.28,50.24,50.28,28400.0,34.5946,34.6222,34.5946,34.6222,28400.0
2006-08-18 14:05:00,50.31,50.34,50.28,50.3,39700.0,34.6428,34.6635,34.6222,34.636,39700.0
2006-08-18 14:10:00,50.31,50.43,50.3,50.43,40400.0,34.6428,34.7255,34.636,34.7255,40400.0
2006-08-18 14:15:00,50.41,50.5,50.41,50.44,77700.0,34.7117,34.7737,34.7117,34.7324,77700.0
2006-08-18 14:20:00,50.42,50.52,50.41,50.49,74900.0,34.7186,34.7874,34.7117,34.7668,74900.0
2006-08-18 14:25:00,50.48,50.48,50.42,50.48,36600.0,34.7599,34.7599,34.7186,34.7599,36600.0
2006-08-18 14:30:00,50.48,50.57,50.48,50.56,71500.0,34.7599,34.8219,34.7599,34.815,71500.0
2006-08-18 14:35:00,50.56,50.59,50.49,50.51,34300.0,34.815,34.8356,34.7668,34.7806,34300.0
2006-08-18 14:40:00,50.51,50.6,50.49,50.49,49900.0,34.7806,34.8425,34.7668,34.7668,49900.0
2006-08-18 14:45:00,50.49,50.53,50.41,50.53,65300.0,34.7668,34.7943,34.7117,34.7943,65300.0
2006-08-18 14:50:00,50.53,50.64,50.52,50.64,54300.0,34.7943,34.8701,34.7874,34.8701,54300.0
2006-08-18 14:55:00,50.65,50.67,50.61,50.65,52400.0,34.877,34.8907,34.8494,34.877,52400.0
2006-08-18 15:00:00,50.65,50.65,50.5,50.54,33600.0,34.877,34.877,34.7737,34.8012,33600.0
2006-08-18 15:05:00,50.55,50.57,50.51,50.52,43500.0,34.8081,34.8219,34.7806,34.7874,43500.0
2006-08-18 15:10:00,50.52,50.53,50.49,50.5,24300.0,34.7874,34.7943,34.7668,34.7737,24300.0
2006-08-18 15:15:00,50.5,50.53,50.46,50.51,48000.0,34.7737,34.7943,34.7461,34.7806,48000.0
2006-08-18 15:20:00,50.5,50.5,50.42,50.49,42600.0,34.7737,34.7737,34.7186,34.7668,42600.0
2006-08-18 15:25:00,50.49,50.52,50.43,50.5,56400.0,34.7668,34.7874,34.7255,34.7737,56400.0
2006-08-18 15:30:00,50.51,50.51,50.42,50.46,24100.0,34.7806,34.7806,34.7186,34.7461,24100.0
2006-08-18 15:35:00,50.44,50.54,50.44,50.51,46200.0,34.7324,34.8012,34.7324,34.7806,46200.0
2006-08-18 15:40:00,50.5,50.6,50.5,50.57,93700.0,34.7737,34.8425,34.7737,34.8219,93700.0
2006-08-18 15:45:00,50.56,50.68,50.56,50.67,63200.0,34.815,34.8976,34.815,34.8907,63200.0
2006-08-18 15:50:00,50.67,50.71,50.66,50.71,85500.0,34.8907,34.9183,34.8838,34.9183,85500.0
2006-08-18 15:55:00,50.7,50.71,50.64,50.71,149700.0,34.9114,34.9183,34.8701,34.9183,149700.0
2006-08-21 09:30:00,51.0,51.52,51.0,51.52,132700.0,35.118,35.476,35.118,35.476,132700.0
2006-08-21 09:35:00,51.55,51.63,51.43,51.43,122800.0,35.4967,35.5518,35.4141,35.4141,122800.0
2006-08-21 09:40:00,51.43,51.59,51.4,51.47,93000.0,35.4141,35.5242,35.3934,35.4416,93000.0
2006-08-21 09:45:00,51.47,51.66,51.44,51.65,286200.0,35.4416,35.5724,35.4209,35.5656,286200.0
2006-08-21 09:50:00,51.69,51.8,51.65,51.77,174500.0,35.5931,35.6688,35.5656,35.6482,174500.0
2006-08-21 09:55:00,51.77,52.01,51.77,51.89,181700.0,35.6482,35.8134,35.6482,35.7308,181700.0
2006-08-21 10:00:00,51.89,52.0,51.88,51.94,183400.0,35.7308,35.8066,35.7239,35.7652,183400.0
2006-08-21 10:05:00,51.96,51.96,51.87,51.89,57800.0,35.779,35.779,35.717,35.7308,57800.0
2006-08-21 10:10:00,51.9,51.95,51.85,51.89,70100.0,35.7377,35.7721,35.7033,35.7308,70100.0
2006-08-21 10:15:00,51.89,51.92,51.83,51.84,58600.0,35.7308,35.7515,35.6895,35.6964,58600.0
2006-08-21 10:20:00,51.85,51.89,51.76,51.8,82400.0,35.7033,35.7308,35.6413,35.6688,82400.0
2006-08-21 10:25:00,51.8,51.8,51.68,51.7,60300.0,35.6688,35.6688,35.5862,35.6,60300.0
2006-08-21 10:30:00,51.7,51.84,51.67,51.82,56000.0,35.6,35.6964,35.5793,35.6826,56000.0
2006-08-21 10:35:00,51.81,51.83,51.73,51.79,97100.0,35.6757,35.6895,35.6206,35.662,97100.0
2006-08-21 10:40:00,51.79,51.89,51.79,51.88,59700.0,35.662,35.7308,35.662,35.7239,59700.0
2006-08-21 10:45:00,51.88,51.98,51.86,51.98,76200.0,35.7239,35.7928,35.7102,35.7928,76200.0
2006-08-21 10:50:00,51.99,52.11,51.96,52.05,127000.0,35.7997,35.8823,35.779,35.841,127000.0
2006-08-21 10:55:00,52.05,52.05,51.96,51.98,61500.0,35.841,35.841,35.779,35.7928,61500.0
2006-08-21 11:00:00,51.98,52.03,51.96,52.0,46200.0,35.7928,35.8272,35.779,35.8066,46200.0
2006-08-21 11:05:00,52.01,52.05,51.89,52.05,63100.0,35.8134,35.841,35.7308,35.841,63100.0
2006-08-21 11:10:00,52.04,52.12,52.02,52.09,96100.0,35.8341,35.8892,35.8203,35.8685,96100.0
2006-08-21 11:15:00,52.09,52.14,52.08,52.08,71000.0,35.8685,35.903,35.8616,35.8616,71000.0
2006-08-21 11:20:00,52.08,52.23,52.08,52.19,85500.0,35.8616,35.9649,35.8616,35.9374,85500.0
2006-08-21 11:25:00,52.18,52.38,52.17,52.34,166800.0,35.9305,36.0682,35.9236,36.0407,166800.0
2006-08-21 11:30:00,52.34,52.4,52.21,52.22,132400.0,36.0407,36.082,35.9512,35.958,132400.0
2006-08-21 11:35:00,52.22,52.23,52.15,52.19,55500.0,35.958,35.9649,35.9098,35.9374,55500.0
2006-08-21 11:40:00,52.19,52.22,52.13,52.16,68700.0,35.9374,35.958,35.8961,35.9167,68700.0
2006-08-21 11:45:00,52.14,52.17,52.11,52.17,43500.0,35.903,35.9236,35.8823,35.9236,43500.0
2006-08-21 11:50:00,52.17,52.23,52.15,52.19,59200.0,35.9236,35.9649,35.9098,35.9374,59200.0
2006-08-21 11:55:00,52.17,52.18,52.13,52.18,36700.0,35.9236,35.9305,35.8961,35.9305,36700.0
2006-08-21 12:00:00,52.18,52.33,52.17,52.32,90100.0,35.9305,36.0338,35.9236,36.0269,90100.0
2006-08-21 12:05:00,52.32,52.35,52.29,52.3,91300.0,36.0269,36.0476,36.0062,36.0131,91300.0
2006-08-21 12:10:00,52.32,52.32,52.16,52.19,66300.0,36.0269,36.0269,35.9167,35.9374,66300.0
2006-08-21 12:15:00,52.21,52.28,52.21,52.27,21000.0,35.9512,35.9994,35.9512,35.9925,21000.0
2006-08-21 12:20:00,52.27,52.29,52.24,52.27,27700.0,35.9925,36.0062,35.9718,35.9925,27700.0
2006-08-21 12:25:00,52.27,52.46,52.25,52.44,81000.0,35.9925,36.1233,35.9787,36.1095,81000.0
2006-08-21 12:30:00,52.44,52.5,52.41,52.46,94100.0,36.1095,36.1509,36.0889,36.1233,94100.0
2006-08-21 12:35:00,52.45,52.5,52.43,52.48,36700.0,36.1164,36.1509,36.1026,36.1371,36700.0
2006-08-21 12:40:00,52.49,52.57,52.43,52.54,81300.0,36.144,36.1991,36.1026,36.1784,81300.0
2006-08-21 12:45:00,52.54,52.56,52.45,52.53,55500.0,36.1784,36.1922,36.1164,36.1715,55500.0
2006-08-21 12:50:00,52.54,52.65,52.4,52.65,89700.0,36.1784,36.2541,36.082,36.2541,89700.0
2006-08-21 12:55:00,52.64,52.71,52.63,52.69,122300.0,36.2473,36.2955,36.2404,36.2817,122300.0
2006-08-21 13:00:00,52.67,52.87,52.66,52.83,111800.0,36.2679,36.4056,36.261,36.3781,111800.0
2006-08-21 13:05:00,52.83,52.96,52.83,52.9,96200.0,36.3781,36.4676,36.3781,36.4263,96200.0
2006-08-21 13:10:00,52.9,52.9,52.69,52.7,148300.0,36.4263,36.4263,36.2817,36.2886,148300.0
2006-08-21 13:15:00,52.7,52.71,52.6,52.65,54100.0,36.2886,36.2955,36.2197,36.2541,54100.0
2006-08-21 13:20:00,52.66,52.7,52.59,52.68,71400.0,36.261,36.2886,36.2128,36.2748,71400.0
2006-08-21 13:25:00,52.67,52.75,52.66,52.71,54000.0,36.2679,36.323,36.261,36.2955,54000.0
2006-08-21 13:30:00,52.7,52.75,52.67,52.67,39400.0,36.2886,36.323,36.2679,36.2679,39400.0
2006-08-21 13:35:00,52.67,52.73,52.62,52.69,60300.0,36.2679,36.3092,36.2335,36.2817,60300.0
2006-08-21 13:40:00,52.7,52.75,52.67,52.75,50600.0,36.2886,36.323,36.2679,36.323,50600.0
2006-08-21 13:45:00,52.73,52.83,52.72,52.76,43200.0,36.3092,36.3781,36.3023,36.3299,43200.0
2006-08-21 13:50:00,52.78,52.79,52.55,52.55,61800.0,36.3437,36.3505,36.1853,36.1853,61800.0
2006-08-21 13:55:00,52.56,52.56,52.37,52.51,134200.0,36.1922,36.1922,36.0613,36.1577,134200.0
2006-08-21 14:00:00,52.53,52.57,52.5,52.53,39500.0,36.1715,36.1991,36.1509,36.1715,39500.0
2006-08-21 14:05:00,52.53,52.56,52.45,52.5,115900.0,36.1715,36.1922,36.1164,36.1509,115900.0
2006-08-21 14:10:00,52.52,52.55,52.49,52.5,35500.0,36.1646,36.1853,36.144,36.1509,35500.0
2006-08-21 14:15:00,52.5,52.53,52.45,52.53,34500.0,36.1509,36.1715,36.1164,36.1715,34500.0
2006-08-21 14:20:00,52.54,52.59,52.48,52.55,62900.0,36.1784,36.2128,36.1371,36.1853,62900.0
2006-08-21 14:25:00,52.56,52.56,52.47,52.47,39500.0,36.1922,36.1922,36.1302,36.1302,39500.0
2006-08-21 14:30:00,52.46,52.48,52.42,52.48,38300.0,36.1233,36.1371,36.0958,36.1371,38300.0
2006-08-21 14:35:00,52.48,52.57,52.46,52.52,43300.0,36.1371,36.1991,36.1233,36.1646,43300.0
2006-08-21 14:40:00,52.52,52.52,52.39,52.42,31100.0,36.1646,36.1646,36.0751,36.0958,31100.0
2006-08-21 14:45:00,52.42,52.46,52.37,52.44,31500.0,36.0958,36.1233,36.0613,36.1095,31500.0
2006-08-21 14:50:00,52.44,52.49,52.42,52.49,50700.0,36.1095,36.144,36.0958,36.144,50700.0
2006-08-21 14:55:00,52.49,52.56,52.46,52.53,54900.0,36.144,36.1922,36.1233,36.1715,54900.0
2006-08-21 15:00:00,52.54,52.54,52.46,52.46,32800.0,36.1784,36.1784,36.1233,36.1233,32800.0
2006-08-21 15:05:00,52.47,52.51,52.44,52.45,75100.0,36.1302,36.1577,36.1095,36.1164,75100.0
2006-08-21 15:10:00,52.45,52.45,52.31,52.34,72500.0,36.1164,36.1164,36.02,36.0407,72500.0
2006-08-21 15:15:00,52.34,52.39,52.25,52.36,102700.0,36.0407,36.0751,35.9787,36.0544,102700.0
2006-08-21 15:20:00,52.35,52.45,52.33,52.42,104100.0,36.0476,36.1164,36.0338,36.0958,104100.0
2006-08-21 15:25:00,52.42,52.43,52.26,52.28,79900.0,36.0958,36.1026,35.9856,35.9994,79900.0
2006-08-21 15:30:00,52.3,52.35,52.26,52.29,60400.0,36.0131,36.0476,35.9856,36.0062,60400.0
2006-08-21 15:35:00,52.29,52.4,52.26,52.37,78900.0,36.0062,36.082,35.9856,36.0613,78900.0
2006-08-21 15:40:00,52.38,52.47,52.33,52.47,75100.0,36.0682,36.1302,36.0338,36.1302,75100.0
2006-08-21 15:45:00,52.47,52.49,52.3,52.41,109000.0,36.1302,36.144,36.0131,36.0889,109000.0
2006-08-21 15:50:00,52.4,52.49,52.35,52.49,143300.0,36.082,36.144,36.0476,36.144,143300.0
2006-08-21 15:55:00,52.49,52.57,52.46,52.53,250200.0,36.144,36.1991,36.1233,36.1715,250200.0
2006-08-22 09:30:00,52.44,52.44,52.11,52.42,159400.0,36.1095,36.1095,35.8823,36.0958,159400.0
2006-08-22 09:35:00,52.4,52.48,52.27,52.3,80000.0,36.082,36.1371,35.9925,36.0131,80000.0
2006-08-22 09:40:00,52.29,52.3,52.0,52.29,127300.0,36.0062,36.0131,35.8066,36.0062,127300.0
2006-08-22 09:45:00,52.28,52.33,52.11,52.13,92400.0,35.9994,36.0338,35.8823,35.8961,92400.0
2006-08-22 09:50:00,52.14,52.25,52.1,52.17,64500.0,35.903,35.9787,35.8754,35.9236,64500.0
2006-08-22 09:55:00,52.16,52.29,52.16,52.27,48900.0,35.9167,36.0062,35.9167,35.9925,48900.0
2006-08-22 10:00:00,52.25,52.26,51.95,51.98,98200.0,35.9787,35.9856,35.7721,35.7928,98200.0
2006-08-22 10:05:00,51.99,52.06,51.97,52.01,45600.0,35.7997,35.8479,35.7859,35.8134,45600.0
2006-08-22 10:10:00,52.0,52.06,51.97,52.03,95600.0,35.8066,35.8479,35.7859,35.8272,95600.0
2006-08-22 10:15:00,52.02,52.05,51.96,52.04,68400.0,35.8203,35.841,35.779,35.8341,68400.0
2006-08-22 10:20:00,52.05,52.18,51.98,52.03,106900.0,35.841,35.9305,35.7928,35.8272,106900.0
2006-08-22 10:25:00,52.03,52.13,52.01,52.12,63600.0,35.8272,35.8961,35.8134,35.8892,63600.0
2006-08-22 10:30:00,52.1,52.37,52.1,52.29,90400.0,35.8754,36.0613,35.8754,36.0062,90400.0
2006-08-22 10:35:00,52.29,52.44,52.25,52.4,97600.0,36.0062,36.1095,35.9787,36.082,97600.0
2006-08-22 10:40:00,52.38,52.4,52.22,52.25,47900.0,36.0682,36.082,35.958,35.9787,47900.0
2006-08-22 10:45:00,52.25,52.25,52.08,52.15,59600.0,35.9787,35.9787,35.8616,35.9098,59600.0
2006-08-22 10:50:00,52.16,52.33,52.16,52.32,40000.0,35.9167,36.0338,35.9167,36.0269,40000.0
2006-08-22 10:55:00,52.34,52.55,52.31,52.52,79400.0,36.0407,36.1853,36.02,36.1646,79400.0
2006-08-22 11:00:00,52.55,52.58,52.4,52.4,119900.0,36.1853,36.2059,36.082,36.082,119900.0
2006-08-22 11:05:00,52.4,52.55,52.37,52.55,72200.0,36.082,36.1853,36.0613,36.1853,72200.0
2006-08-22 11:10:00,52.54,52.58,52.47,52.48,37300.0,36.1784,36.2059,36.1302,36.1371,37300.0
2006-08-22 11:15:00,52.47,52.51,52.37,52.41,39300.0,36.1302,36.1577,36.0613,36.0889,39300.0
2006-08-22 11:20:00,52.41,52.49,52.4,52.41,45800.0,36.0889,36.144,36.082,36.0889,45800.0
2006-08-22 11:25:00,52.4,52.45,52.37,52.39,38900.0,36.082,36.1164,36.0613,36.0751,38900.0
2006-08-22 11:30:00,52.39,52.42,52.31,52.31,30200.0,36.0751,36.0958,36.02,36.02,30200.0
2006-08-22 11:35:00,52.31,52.35,52.19,52.24,64100.0,36.02,36.0476,35.9374,35.9718,64100.0
2006-08-22 11:40:00,52.22,52.22,52.13,52.17,39700.0,35.958,35.958,35.8961,35.9236,39700.0
2006-08-22 11:45:00,52.17,52.37,52.17,52.33,43700.0,35.9236,36.0613,35.9236,36.0338,43700.0
2006-08-22 11:50:00,52.33,52.37,52.29,52.37,19100.0,36.0338,36.0613,36.0062,36.0613,19100.0
2006-08-22 11:55:00,52.37,52.47,52.36,52.43,32600.0,36.0613,36.1302,36.0544,36.1026,32600.0
2006-08-22 12:00:00,52.4,52.4,52.33,52.35,25300.0,36.082,36.082,36.0338,36.0476,25300.0
2006-08-22 12:05:00,52.37,52.39,52.34,52.35,27600.0,36.0613,36.0751,36.0407,36.0476,27600.0
2006-08-22 12:10:00,52.35,52.54,52.35,52.5,43500.0,36.0476,36.1784,36.0476,36.1509,43500.0
2006-08-22 12:15:00,52.52,52.57,52.49,52.57,34100.0,36.1646,36.1991,36.144,36.1991,34100.0
2006-08-22 12:20:00,52.58,52.69,52.55,52.67,41400.0,36.2059,36.2817,36.1853,36.2679,41400.0
2006-08-22 12:25:00,52.66,52.68,52.61,52.65,34500.0,36.261,36.2748,36.2266,36.2541,34500.0
2006-08-22 12:30:00,52.63,52.63,52.42,52.45,26300.0,36.2404,36.2404,36.0958,36.1164,26300.0
2006-08-22 12:35:00,52.44,52.48,52.42,52.42,20800.0,36.1095,36.1371,36.0958,36.0958,20800.0
2006-08-22 12:40:00,52.44,52.56,52.42,52.53,37100.0,36.1095,36.1922,36.0958,36.1715,37100.0
2006-08-22 12:45:00,52.54,52.63,52.47,52.62,44100.0,36.1784,36.2404,36.1302,36.2335,44100.0
2006-08-22 12:50:00,52.61,52.61,52.55,52.61,36100.0,36.2266,36.2266,36.1853,36.2266,36100.0
2006-08-22 12:55:00,52.61,52.66,52.6,52.65,26100.0,36.2266,36.261,36.2197,36.2541,26100.0
2006-08-22 13:00:00,52.66,52.68,52.58,52.58,67300.0,36.261,36.2748,36.2059,36.2059,67300.0
2006-08-22 13:05:00,52.59,52.6,52.55,52.58,62500.0,36.2128,36.2197,36.1853,36.2059,62500.0
2006-08-22 13:10:00,52.58,52.67,52.55,52.66,45000.0,36.2059,36.2679,36.1853,36.261,45000.0
2006-08-22 13:15:00,52.66,52.67,52.63,52.67,34200.0,36.261,36.2679,36.2404,36.2679,34200.0
2006-08-22 13:20:00,52.67,52.75,52.6,52.63,54000.0,36.2679,36.323,36.2197,36.2404,54000.0
2006-08-22 13:25:00,52.64,52.76,52.63,52.69,50700.0,36.2473,36.3299,36.2404,36.2817,50700.0
2006-08-22 13:30:00,52.67,52.67,52.58,52.67,50800.0,36.2679,36.2679,36.2059,36.2679,50800.0
2006-08-22 13:35:00,52.68,52.68,52.55,52.56,49800.0,36.2748,36.2748,36.1853,36.1922,49800.0
2006-08-22 13:40:00,52.56,52.56,52.46,52.48,48200.0,36.1922,36.1922,36.1233,36.1371,48200.0
2006-08-22 13:45:00,52.48,52.62,52.48,52.55,46700.0,36.1371,36.2335,36.1371,36.1853,46700.0
2006-08-22 13:50:00,52.55,52.55,52.5,52.54,26300.0,36.1853,36.1853,36.1509,36.1784,26300.0
2006-08-22 13:55:00,52.53,52.66,52.5,52.5,44900.0,36.1715,36.261,36.1509,36.1509,44900.0
2006-08-22 14:00:00,52.49,52.49,52.38,52.4,34400.0,36.144,36.144,36.0682,36.082,34400.0
2006-08-22 14:05:00,52.41,52.43,52.3,52.34,43100.0,36.0889,36.1026,36.0131,36.0407,43100.0
2006-08-22 14:10:00,52.32,52.35,52.27,52.33,28600.0,36.0269,36.0476,35.9925,36.0338,28600.0
2006-08-22 14:15:00,52.32,52.42,52.3,52.42,35100.0,36.0269,36.0958,36.0131,36.0958,35100.0
2006-08-22 14:20:00,52.43,52.45,52.3,52.34,21100.0,36.1026,36.1164,36.0131,36.0407,21100.0
2006-08-22 14:25:00,52.34,52.38,52.33,52.37,24000.0,36.0407,36.0682,36.0338,36.0613,24000.0
2006-08-22 14:30:00,52.35,52.37,52.28,52.29,25100.0,36.0476,36.0613,35.9994,36.0062,25100.0
2006-08-22 14:35:00,52.28,52.29,52.25,52.26,33500.0,35.9994,36.0062,35.9787,35.9856,33500.0
2006-08-22 14:40:00,52.26,52.31,52.26,52.28,31200.0,35.9856,36.02,35.9856,35.9994,31200.0
2006-08-22 14:45:00,52.28,52.4,52.27,52.33,26100.0,35.9994,36.082,35.9925,36.0338,26100.0
2006-08-22 14:50:00,52.34,52.41,52.31,52.37,20400.0,36.0407,36.0889,36.02,36.0613,20400.0
2006-08-22 14:55:00,52.36,52.49,52.36,52.47,21100.0,36.0544,36.144,36.0544,36.1302,21100.0
2006-08-22 15:00:00,52.48,52.61,52.48,52.57,30100.0,36.1371,36.2266,36.1371,36.1991,30100.0
2006-08-22 15:05:00,52.57,52.61,52.56,52.59,24100.0,36.1991,36.2266,36.1922,36.2128,24100.0
2006-08-22 15:10:00,52.58,52.63,52.57,52.6,34600.0,36.2059,36.2404,36.1991,36.2197,34600.0
2006-08-22 15:15:00,52.59,52.6,52.27,52.38,99800.0,36.2128,36.2197,35.9925,36.0682,99800.0
2006-08-22 15:20:00,52.36,52.43,52.35,52.4,109400.0,36.0544,36.1026,36.0476,36.082,109400.0
2006-08-22 15:25:00,52.41,52.44,52.31,52.33,32800.0,36.0889,36.1095,36.02,36.0338,32800.0
2006-08-22 15:30:00,52.33,52.56,52.33,52.56,39000.0,36.0338,36.1922,36.0338,36.1922,39000.0
2006-08-22 15:35:00,52.54,52.58,52.48,52.51,39200.0,36.1784,36.2059,36.1371,36.1577,39200.0
2006-08-22 15:40:00,52.5,52.65,52.5,52.58,84600.0,36.1509,36.2541,36.1509,36.2059,84600.0
2006-08-22 15:45:00,52.58,52.64,52.57,52.62,80700.0,36.2059,36.2473,36.1991,36.2335,80700.0
2006-08-22 15:50:00,52.62,52.74,52.61,52.7,107600.0,36.2335,36.3161,36.2266,36.2886,107600.0
2006-08-22 15:55:00,52.71,52.8,52.68,52.73,211800.0,36.2955,36.3574,36.2748,36.3092,211800.0
2006-08-23 09:30:00,53.0,53.22,53.0,53.14,139400.0,36.4951,36.6466,36.4951,36.5915,139400.0
2006-08-23 09:35:00,53.13,53.23,53.1,53.11,89600.0,36.5847,36.6535,36.564,36.5709,89600.0
2006-08-23 09:40:00,53.12,53.13,52.9,52.99,145200.0,36.5778,36.5847,36.4263,36.4883,145200.0
2006-08-23 09:45:00,52.99,53.09,52.98,53.07,101300.0,36.4883,36.5571,36.4814,36.5433,101300.0
2006-08-23 09:50:00,53.07,53.37,53.05,53.35,116300.0,36.5433,36.7499,36.5296,36.7361,116300.0
2006-08-23 09:55:00,53.36,53.55,53.36,53.51,189500.0,36.743,36.8739,36.743,36.8463,189500.0
2006-08-23 10:00:00,53.51,53.53,53.4,53.43,165000.0,36.8463,36.8601,36.7706,36.7912,165000.0
2006-08-23 10:05:00,53.43,53.44,53.25,53.35,106300.0,36.7912,36.7981,36.6673,36.7361,106300.0
2006-08-23 10:10:00,53.35,53.35,53.22,53.23,103000.0,36.7361,36.7361,36.6466,36.6535,103000.0
2006-08-23 10:15:00,53.25,53.32,53.11,53.29,125800.0,36.6673,36.7155,36.5709,36.6948,125800.0
2006-08-23 10:20:00,53.3,53.31,53.18,53.29,108500.0,36.7017,36.7086,36.6191,36.6948,108500.0
2006-08-23 10:25:00,53.29,53.32,53.13,53.15,88200.0,36.6948,36.7155,36.5847,36.5984,88200.0
2006-08-23 10:30:00,53.16,53.16,53.0,53.12,145300.0,36.6053,36.6053,36.4951,36.5778,145300.0
2006-08-23 10:35:00,53.12,53.14,53.0,53.12,70900.0,36.5778,36.5915,36.4951,36.5778,70900.0
2006-08-23 10:40:00,53.14,53.16,53.08,53.1,52100.0,36.5915,36.6053,36.5502,36.564,52100.0
2006-08-23 10:45:00,53.1,53.18,53.05,53.17,61800.0,36.564,36.6191,36.5296,36.6122,61800.0
2006-08-23 10:50:00,53.17,53.24,53.13,53.16,62700.0,36.6122,36.6604,36.5847,36.6053,62700.0
2006-08-23 10:55:00,53.17,53.17,52.92,53.01,164400.0,36.6122,36.6122,36.4401,36.502,164400.0
2006-08-23 11:00:00,53.01,53.07,52.98,53.03,94500.0,36.502,36.5433,36.4814,36.5158,94500.0
2006-08-23 11:05:00,53.04,53.05,53.0,53.03,70800.0,36.5227,36.5296,36.4951,36.5158,70800.0
2006-08-23 11:10:00,53.05,53.12,53.0,53.05,75800.0,36.5296,36.5778,36.4951,36.5296,75800.0
2006-08-23 11:15:00,53.04,53.1,53.0,53.06,73200.0,36.5227,36.564,36.4951,36.5365,73200.0
2006-08-23 11:20:00,53.06,53.19,53.06,53.12,86600.0,36.5365,36.626,36.5365,36.5778,86600.0
2006-08-23 11:25:00,53.13,53.33,53.13,53.33,65500.0,36.5847,36.7224,36.5847,36.7224,65500.0
2006-08-23 11:30:00,53.31,53.32,53.17,53.17,82400.0,36.7086,36.7155,36.6122,36.6122,82400.0
2006-08-23 11:35:00,53.17,53.19,53.04,53.05,47700.0,36.6122,36.626,36.5227,36.5296,47700.0
2006-08-23 11:40:00,53.05,53.06,52.93,53.0,58900.0,36.5296,36.5365,36.4469,36.4951,58900.0
2006-08-23 11:45:00,53.01,53.06,52.97,53.06,44000.0,36.502,36.5365,36.4745,36.5365,44000.0
2006-08-23 11:50:00,53.06,53.12,53.04,53.04,46300.0,36.5365,36.5778,36.5227,36.5227,46300.0
2006-08-23 11:55:00,53.04,53.06,52.97,53.06,36900.0,36.5227,36.5365,36.4745,36.5365,36900.0
2006-08-23 12:00:00,53.02,53.13,53.01,53.13,46400.0,36.5089,36.5847,36.502,36.5847,46400.0
2006-08-23 12:05:00,53.12,53.14,53.05,53.05,29500.0,36.5778,36.5915,36.5296,36.5296,29500.0
2006-08-23 12:10:00,53.03,53.07,52.98,53.04,32300.0,36.5158,36.5433,36.4814,36.5227,32300.0
2006-08-23 12:15:00,53.04,53.04,53.0,53.01,20800.0,36.5227,36.5227,36.4951,36.502,20800.0
2006-08-23 12:20:00,52.99,53.14,52.98,53.14,34400.0,36.4883,36.5915,36.4814,36.5915,34400.0
2006-08-23 12:25:00,53.14,53.15,53.04,53.04,39900.0,36.5915,36.5984,36.5227,36.5227,39900.0
2006-08-23 12:30:00,53.04,53.04,53.0,53.02,29600.0,36.5227,36.5227,36.4951,36.5089,29600.0
2006-08-23 12:35:00,53.0,53.03,53.0,53.02,15400.0,36.4951,36.5158,36.4951,36.5089,15400.0
2006-08-23 12:40:00,53.02,53.07,53.01,53.05,26700.0,36.5089,36.5433,36.502,36.5296,26700.0
2006-08-23 12:45:00,53.04,53.07,52.99,53.06,17700.0,36.5227,36.5433,36.4883,36.5365,17700.0
2006-08-23 12:50:00,53.07,53.11,53.06,53.08,28500.0,36.5433,36.5709,36.5365,36.5502,28500.0
2006-08-23 12:55:00,53.07,53.07,53.04,53.07,26200.0,36.5433,36.5433,36.5227,36.5433,26200.0
2006-08-23 13:00:00,53.07,53.07,53.03,53.04,23000.0,36.5433,36.5433,36.5158,36.5227,23000.0
2006-08-23 13:05:00,53.04,53.05,52.98,52.98,34500.0,36.5227,36.5296,36.4814,36.4814,34500.0
2006-08-23 13:10:00,52.99,53.07,52.98,53.06,34000.0,36.4883,36.5433,36.4814,36.5365,34000.0
2006-08-23 13:15:00,53.04,53.05,53.02,53.05,11500.0,36.5227,36.5296,36.5089,36.5296,11500.0
2006-08-23 13:20:00,53.06,53.1,53.03,53.05,22100.0,36.5365,36.564,36.5158,36.5296,22100.0
2006-08-23 13:25:00,53.04,53.04,52.98,52.99,32800.0,36.5227,36.5227,36.4814,36.4883,32800.0
2006-08-23 13:30:00,52.98,52.99,52.97,52.97,31500.0,36.4814,36.4883,36.4745,36.4745,31500.0
2006-08-23 13:35:00,52.97,53.02,52.95,52.98,71900.0,36.4745,36.5089,36.4607,36.4814,71900.0
2006-08-23 13:40:00,52.98,52.99,52.9,52.92,42500.0,36.4814,36.4883,36.4263,36.4401,42500.0
2006-08-23 13:45:00,52.92,52.98,52.9,52.95,40300.0,36.4401,36.4814,36.4263,36.4607,40300.0
2006-08-23 13:50:00,52.94,52.97,52.89,52.89,33300.0,36.4538,36.4745,36.4194,36.4194,33300.0
2006-08-23 13:55:00,52.9,53.0,52.88,52.97,52500.0,36.4263,36.4951,36.4125,36.4745,52500.0
2006-08-23 14:00:00,52.99,53.04,52.98,53.0,27400.0,36.4883,36.5227,36.4814,36.4951,27400.0
2006-08-23 14:05:00,53.0,53.02,52.96,53.01,28700.0,36.4951,36.5089,36.4676,36.502,28700.0
2006-08-23 14:10:00,53.02,53.03,52.94,52.95,20200.0,36.5089,36.5158,36.4538,36.4607,20200.0
2006-08-23 14:15:00,52.94,52.94,52.89,52.9,32900.0,36.4538,36.4538,36.4194,36.4263,32900.0
2006-08-23 14:20:00,52.9,52.92,52.86,52.86,16400.0,36.4263,36.4401,36.3987,36.3987,16400.0
2006-08-23 14:25:00,52.86,52.88,52.85,52.87,9700.0,36.3987,36.4125,36.3919,36.4056,9700.0
2006-08-23 14:30:00,52.88,52.91,52.86,52.91,28200.0,36.4125,36.4332,36.3987,36.4332,28200.0
2006-08-23 14:35:00,52.91,52.92,52.87,52.87,24400.0,36.4332,36.4401,36.4056,36.4056,24400.0
2006-08-23 14:40:00,52.88,52.9,52.85,52.87,43700.0,36.4125,36.4263,36.3919,36.4056,43700.0
2006-08-23 14:45:00,52.87,52.93,52.85,52.86,21900.0,36.4056,36.4469,36.3919,36.3987,21900.0
2006-08-23 14:50:00,52.87,52.88,52.78,52.83,39600.0,36.4056,36.4125,36.3437,36.3781,39600.0
2006-08-23 14:55:00,52.83,52.83,52.78,52.78,21900.0,36.3781,36.3781,36.3437,36.3437,21900.0
2006-08-23 15:00:00,52.79,52.82,52.77,52.79,43400.0,36.3505,36.3712,36.3368,36.3505,43400.0
2006-08-23 15:05:00,52.79,52.89,52.79,52.8,33600.0,36.3505,36.4194,36.3505,36.3574,33600.0
2006-08-23 15:10:00,52.8,52.83,52.79,52.83,17000.0,36.3574,36.3781,36.3505,36.3781,17000.0
2006-08-23 15:15:00,52.82,52.86,52.81,52.84,24400.0,36.3712,36.3987,36.3643,36.385,24400.0
2006-08-23 15:20:00,52.84,52.86,52.8,52.84,21000.0,36.385,36.3987,36.3574,36.385,21000.0
2006-08-23 15:25:00,52.86,52.87,52.8,52.83,28600.0,36.3987,36.4056,36.3574,36.3781,28600.0
2006-08-23 15:30:00,52.83,52.88,52.79,52.87,31500.0,36.3781,36.4125,36.3505,36.4056,31500.0
2006-08-23 15:35:00,52.86,52.9,52.84,52.84,42600.0,36.3987,36.4263,36.385,36.385,42600.0
2006-08-23 15:40:00,52.84,52.87,52.75,52.82,89400.0,36.385,36.4056,36.323,36.3712,89400.0
2006-08-23 15:45:00,52.82,52.86,52.78,52.8,77900.0,36.3712,36.3987,36.3437,36.3574,77900.0
2006-08-23 15:50:00,52.78,52.86,52.78,52.85,72500.0,36.3437,36.3987,36.3437,36.3919,72500.0
2006-08-23 15:55:00,52.86,52.9,52.8,52.86,85100.0,36.3987,36.4263,36.3574,36.3987,85100.0
2006-08-24 09:30:00,53.0,53.25,52.9,53.15,124600.0,36.4951,36.6673,36.4263,36.5984,124600.0
2006-08-24 09:35:00,53.16,53.39,53.11,53.3,107000.0,36.6053,36.7637,36.5709,36.7017,107000.0
2006-08-24 09:40:00,53.3,53.31,53.2,53.24,64500.0,36.7017,36.7086,36.6329,36.6604,64500.0
2006-08-24 09:45:00,53.23,53.33,53.21,53.29,80500.0,36.6535,36.7224,36.6397,36.6948,80500.0
2006-08-24 09:50:00,53.29,53.39,53.12,53.12,163500.0,36.6948,36.7637,36.5778,36.5778,163500.0
2006-08-24 09:55:00,53.15,53.29,53.11,53.18,35400.0,36.5984,36.6948,36.5709,36.6191,35400.0
2006-08-24 10:00:00,53.19,53.19,52.96,53.02,66500.0,36.626,36.626,36.4676,36.5089,66500.0
2006-08-24 10:05:00,53.0,53.06,52.95,53.04,31800.0,36.4951,36.5365,36.4607,36.5227,31800.0
2006-08-24 10:10:00,53.04,53.24,53.01,53.13,67800.0,36.5227,36.6604,36.502,36.5847,67800.0
2006-08-24 10:15:00,53.12,53.24,53.12,53.21,13200.0,36.5778,36.6604,36.5778,36.6397,13200.0
2006-08-24 10:20:00,53.21,53.23,53.12,53.19,16200.0,36.6397,36.6535,36.5778,36.626,16200.0
2006-08-24 10:25:00,53.17,53.23,53.15,53.18,30700.0,36.6122,36.6535,36.5984,36.6191,30700.0
2006-08-24 10:30:00,53.18,53.21,53.03,53.03,59600.0,36.6191,36.6397,36.5158,36.5158,59600.0
2006-08-24 10:35:00,53.04,53.04,52.82,52.83,46100.0,36.5227,36.5227,36.3712,36.3781,46100.0
2006-08-24 10:40:00,52.82,52.86,52.67,52.67,63800.0,36.3712,36.3987,36.2679,36.2679,63800.0
2006-08-24 10:45:00,52.68,52.75,52.59,52.72,63500.0,36.2748,36.323,36.2128,36.3023,63500.0
2006-08-24 10:50:00,52.72,52.73,52.62,52.67,55200.0,36.3023,36.3092,36.2335,36.2679,55200.0
2006-08-24 10:55:00,52.67,52.85,52.65,52.83,39900.0,36.2679,36.3919,36.2541,36.3781,39900.0
2006-08-24 11:00:00,52.81,52.88,52.78,52.82,62500.0,36.3643,36.4125,36.3437,36.3712,62500.0
2006-08-24 11:05:00,52.83,52.85,52.77,52.77,38800.0,36.3781,36.3919,36.3368,36.3368,38800.0
2006-08-24 11:10:00,52.77,52.87,52.74,52.74,27900.0,36.3368,36.4056,36.3161,36.3161,27900.0
2006-08-24 11:15:00,52.72,52.72,52.62,52.62,16100.0,36.3023,36.3023,36.2335,36.2335,16100.0
2006-08-24 11:20:00,52.64,52.69,52.62,52.67,20200.0,36.2473,36.2817,36.2335,36.2679,20200.0
2006-08-24 11:25:00,52.68,52.71,52.63,52.65,30800.0,36.2748,36.2955,36.2404,36.2541,30800.0
2006-08-24 11:30:00,52.65,52.65,52.5,52.57,59200.0,36.2541,36.2541,36.1509,36.1991,59200.0
2006-08-24 11:35:00,52.57,52.65,52.55,52.62,26600.0,36.1991,36.2541,36.1853,36.2335,26600.0
2006-08-24 11:40:00,52.62,52.62,52.51,52.51,26100.0,36.2335,36.2335,36.1577,36.1577,26100.0
2006-08-24 11:45:00,52.5,52.51,52.34,52.41,31600.0,36.1509,36.1577,36.0407,36.0889,31600.0
2006-08-24 11:50:00,52.41,52.48,52.39,52.4,19000.0,36.0889,36.1371,36.0751,36.082,19000.0
2006-08-24 11:55:00,52.39,52.4,52.3,52.31,25200.0,36.0751,36.082,36.0131,36.02,25200.0
2006-08-24 12:00:00,52.31,52.36,52.3,52.34,47200.0,36.02,36.0544,36.0131,36.0407,47200.0
2006-08-24 12:05:00,52.35,52.4,52.27,52.28,54500.0,36.0476,36.082,35.9925,35.9994,54500.0
2006-08-24 12:10:00,52.28,52.29,52.18,52.22,59300.0,35.9994,36.0062,35.9305,35.958,59300.0
2006-08-24 12:15:00,52.23,52.24,52.21,52.21,20600.0,35.9649,35.9718,35.9512,35.9512,20600.0
2006-08-24 12:20:00,52.22,52.23,52.15,52.15,31200.0,35.958,35.9649,35.9098,35.9098,31200.0
2006-08-24 12:25:00,52.16,52.16,52.05,52.05,48100.0,35.9167,35.9167,35.841,35.841,48100.0
2006-08-24 12:30:00,52.05,52.06,51.96,51.97,65800.0,35.841,35.8479,35.779,35.7859,65800.0
2006-08-24 12:35:00,51.95,51.95,51.82,51.82,91900.0,35.7721,35.7721,35.6826,35.6826,91900.0
2006-08-24 12:40:00,51.84,51.85,51.71,51.79,108600.0,35.6964,35.7033,35.6069,35.662,108600.0
2006-08-24 12:45:00,51.8,51.86,51.79,51.84,60600.0,35.6688,35.7102,35.662,35.6964,60600.0
2006-08-24 12:50:00,51.83,51.84,51.75,51.78,58900.0,35.6895,35.6964,35.6344,35.6551,58900.0
2006-08-24 12:55:00,51.76,51.96,51.76,51.94,66200.0,35.6413,35.779,35.6413,35.7652,66200.0
2006-08-24 13:00:00,51.96,51.96,51.87,51.87,39900.0,35.779,35.779,35.717,35.717,39900.0
2006-08-24 13:05:00,51.86,51.86,51.79,51.79,35200.0,35.7102,35.7102,35.662,35.662,35200.0
2006-08-24 13:10:00,51.79,51.93,51.78,51.88,48800.0,35.662,35.7584,35.6551,35.7239,48800.0
2006-08-24 13:15:00,51.89,51.9,51.86,51.87,28700.0,35.7308,35.7377,35.7102,35.717,28700.0
2006-08-24 13:20:00,51.88,51.97,51.87,51.95,26900.0,35.7239,35.7859,35.717,35.7721,26900.0
2006-08-24 13:25:00,51.97,52.0,51.9,51.95,21900.0,35.7859,35.8066,35.7377,35.7721,21900.0
2006-08-24 13:30:00,51.92,51.98,51.92,51.94,19000.0,35.7515,35.7928,35.7515,35.7652,19000.0
2006-08-24 13:35:00,51.93,51.95,51.88,51.92,18700.0,35.7584,35.7721,35.7239,35.7515,18700.0
2006-08-24 13:40:00,51.9,51.91,51.81,51.81,23200.0,35.7377,35.7446,35.6757,35.6757,23200.0
2006-08-24 13:45:00,51.8,51.84,51.75,51.77,53800.0,35.6688,35.6964,35.6344,35.6482,53800.0
2006-08-24 13:50:00,51.74,51.77,51.73,51.77,36800.0,35.6275,35.6482,35.6206,35.6482,36800.0
2006-08-24 13:55:00,51.77,51.83,51.72,51.72,35800.0,35.6482,35.6895,35.6138,35.6138,35800.0
2006-08-24 14:00:00,51.72,51.85,51.72,51.83,45600.0,35.6138,35.7033,35.6138,35.6895,45600.0
2006-08-24 14:05:00,51.84,51.85,51.78,51.81,69900.0,35.6964,35.7033,35.6551,35.6757,69900.0
2006-08-24 14:10:00,51.83,51.92,51.8,51.87,66200.0,35.6895,35.7515,35.6688,35.717,66200.0
2006-08-24 14:15:00,51.87,51.97,51.85,51.89,49100.0,35.717,35.7859,35.7033,35.7308,49100.0
2006-08-24 14:20:00,51.88,51.9,51.83,51.9,26400.0,35.7239,35.7377,35.6895,35.7377,26400.0
2006-08-24 14:25:00,51.91,51.92,51.83,51.86,20600.0,35.7446,35.7515,35.6895,35.7102,20600.0
2006-08-24 14:30:00,51.86,51.87,51.8,51.82,36200.0,35.7102,35.717,35.6688,35.6826,36200.0
2006-08-24 14:35:00,51.84,51.93,51.84,51.93,30100.0,35.6964,35.7584,35.6964,35.7584,30100.0
2006-08-24 14:40:00,51.91,51.94,51.85,51.85,39800.0,35.7446,35.7652,35.7033,35.7033,39800.0
2006-08-24 14:45:00,51.85,51.88,51.84,51.86,18100.0,35.7033,35.7239,35.6964,35.7102,18100.0
2006-08-24 14:50:00,51.86,51.89,51.79,51.88,38900.0,35.7102,35.7308,35.662,35.7239,38900.0
2006-08-24 14:55:00,51.88,51.9,51.86,51.89,26200.0,35.7239,35.7377,35.7102,35.7308,26200.0
2006-08-24 15:00:00,51.89,51.94,51.88,51.94,59300.0,35.7308,35.7652,35.7239,35.7652,59300.0
2006-08-24 15:05:00,51.94,51.98,51.91,51.92,84000.0,35.7652,35.7928,35.7446,35.7515,84000.0
2006-08-24 15:10:00,51.91,51.96,51.9,51.94,54200.0,35.7446,35.779,35.7377,35.7652,54200.0
2006-08-24 15:15:00,51.95,51.95,51.83,51.87,68600.0,35.7721,35.7721,35.6895,35.717,68600.0
2006-08-24 15:20:00,51.87,51.87,51.8,51.84,37600.0,35.717,35.717,35.6688,35.6964,37600.0
2006-08-24 15:25:00,51.82,51.86,51.8,51.85,93700.0,35.6826,35.7102,35.6688,35.7033,93700.0
2006-08-24 15:30:00,51.84,51.85,51.78,51.79,45700.0,35.6964,35.7033,35.6551,35.662,45700.0
2006-08-24 15:35:00,51.79,51.8,51.69,51.73,65400.0,35.662,35.6688,35.5931,35.6206,65400.0
2006-08-24 15:40:00,51.73,51.73,51.6,51.7,86200.0,35.6206,35.6206,35.5311,35.6,86200.0
2006-08-24 15:45:00,51.7,51.81,51.68,51.78,142000.0,35.6,35.6757,35.5862,35.6551,142000.0
2006-08-24 15:50:00,51.78,51.82,51.76,51.79,182600.0,35.6551,35.6826,35.6413,35.662,182600.0
2006-08-24 15:55:00,51.79,51.79,51.68,51.72,201900.0,35.662,35.662,35.5862,35.6138,201900.0
2006-08-25 09:30:00,51.96,52.53,51.87,51.88,101000.0,35.779,36.1715,35.717,35.7239,101000.0
2006-08-25 09:35:00,51.88,52.14,51.83,52.04,80300.0,35.7239,35.903,35.6895,35.8341,80300.0
2006-08-25 09:40:00,52.05,52.2,51.97,52.1,99900.0,35.841,35.9443,35.7859,35.8754,99900.0
2006-08-25 09:45:00,52.09,52.1,52.0,52.1,61800.0,35.8685,35.8754,35.8066,35.8754,61800.0
2006-08-25 09:50:00,52.13,52.23,52.06,52.23,43300.0,35.8961,35.9649,35.8479,35.9649,43300.0
2006-08-25 09:55:00,52.24,52.43,52.24,52.4,72200.0,35.9718,36.1026,35.9718,36.082,72200.0
2006-08-25 10:00:00,52.41,52.48,52.36,52.39,67600.0,36.0889,36.1371,36.0544,36.0751,67600.0
2006-08-25 10:05:00,52.39,52.44,52.21,52.29,95100.0,36.0751,36.1095,35.9512,36.0062,95100.0
2006-08-25 10:10:00,52.3,52.39,52.26,52.33,56600.0,36.0131,36.0751,35.9856,36.0338,56600.0
2006-08-25 10:15:00,52.33,52.4,52.31,52.4,37100.0,36.0338,36.082,36.02,36.082,37100.0
2006-08-25 10:20:00,52.41,52.49,52.41,52.46,42000.0,36.0889,36.144,36.0889,36.1233,42000.0
2006-08-25 10:25:00,52.45,52.51,52.41,52.51,27500.0,36.1164,36.1577,36.0889,36.1577,27500.0
2006-08-25 10:30:00,52.5,52.5,52.46,52.48,55700.0,36.1509,36.1509,36.1233,36.1371,55700.0
2006-08-25 10:35:00,52.49,52.63,52.48,52.61,90700.0,36.144,36.2404,36.1371,36.2266,90700.0
2006-08-25 10:40:00,52.62,52.67,52.59,52.59,43200.0,36.2335,36.2679,36.2128,36.2128,43200.0
2006-08-25 10:45:00,52.6,52.6,52.52,52.58,36300.0,36.2197,36.2197,36.1646,36.2059,36300.0
2006-08-25 10:50:00,52.58,52.65,52.51,52.53,27700.0,36.2059,36.2541,36.1577,36.1715,27700.0
2006-08-25 10:55:00,52.53,52.56,52.42,52.46,48900.0,36.1715,36.1922,36.0958,36.1233,48900.0
2006-08-25 11:00:00,52.45,52.46,52.33,52.4,61700.0,36.1164,36.1233,36.0338,36.082,61700.0
2006-08-25 11:05:00,52.4,52.54,52.33,52.53,42800.0,36.082,36.1784,36.0338,36.1715,42800.0
2006-08-25 11:10:00,52.54,52.6,52.46,52.55,36100.0,36.1784,36.2197,36.1233,36.1853,36100.0
2006-08-25 11:15:00,52.55,52.72,52.53,52.71,55900.0,36.1853,36.3023,36.1715,36.2955,55900.0
2006-08-25 11:20:00,52.71,52.82,52.71,52.81,48400.0,36.2955,36.3712,36.2955,36.3643,48400.0
2006-08-25 11:25:00,52.81,52.83,52.73,52.79,41900.0,36.3643,36.3781,36.3092,36.3505,41900.0
2006-08-25 11:30:00,52.79,52.84,52.75,52.82,66300.0,36.3505,36.385,36.323,36.3712,66300.0
2006-08-25 11:35:00,52.82,52.85,52.74,52.76,64800.0,36.3712,36.3919,36.3161,36.3299,64800.0
2006-08-25 11:40:00,52.77,52.8,52.73,52.74,48400.0,36.3368,36.3574,36.3092,36.3161,48400.0
2006-08-25 11:45:00,52.74,52.82,52.72,52.79,33300.0,36.3161,36.3712,36.3023,36.3505,33300.0
2006-08-25 11:50:00,52.79,52.89,52.76,52.86,45600.0,36.3505,36.4194,36.3299,36.3987,45600.0
2006-08-25 11:55:00,52.85,52.95,52.83,52.93,34000.0,36.3919,36.4607,36.3781,36.4469,34000.0
2006-08-25 12:00:00,52.94,52.96,52.7,52.74,48700.0,36.4538,36.4676,36.2886,36.3161,48700.0
2006-08-25 12:05:00,52.74,52.82,52.71,52.81,51500.0,36.3161,36.3712,36.2955,36.3643,51500.0
2006-08-25 12:10:00,52.79,52.82,52.73,52.79,41500.0,36.3505,36.3712,36.3092,36.3505,41500.0
2006-08-25 12:15:00,52.79,52.79,52.66,52.68,28700.0,36.3505,36.3505,36.261,36.2748,28700.0
2006-08-25 12:20:00,52.67,52.76,52.66,52.71,27900.0,36.2679,36.3299,36.261,36.2955,27900.0
2006-08-25 12:25:00,52.72,52.78,52.71,52.73,21000.0,36.3023,36.3437,36.2955,36.3092,21000.0
2006-08-25 12:30:00,52.73,52.79,52.71,52.72,18300.0,36.3092,36.3505,36.2955,36.3023,18300.0
2006-08-25 12:35:00,52.71,52.73,52.59,52.6,18500.0,36.2955,36.3092,36.2128,36.2197,18500.0
2006-08-25 12:40:00,52.62,52.65,52.6,52.62,11100.0,36.2335,36.2541,36.2197,36.2335,11100.0
2006-08-25 12:45:00,52.62,52.68,52.62,52.62,17300.0,36.2335,36.2748,36.2335,36.2335,17300.0
2006-08-25 12:50:00,52.61,52.68,52.6,52.68,23200.0,36.2266,36.2748,36.2197,36.2748,23200.0
2006-08-25 12:55:00,52.68,52.68,52.61,52.68,14100.0,36.2748,36.2748,36.2266,36.2748,14100.0
2006-08-25 13:00:00,52.67,52.76,52.65,52.76,48700.0,36.2679,36.3299,36.2541,36.3299,48700.0
2006-08-25 13:05:00,52.76,52.87,52.73,52.87,66600.0,36.3299,36.4056,36.3092,36.4056,66600.0
2006-08-25 13:10:00,52.87,52.94,52.85,52.9,59700.0,36.4056,36.4538,36.3919,36.4263,59700.0
2006-08-25 13:15:00,52.9,52.91,52.86,52.86,36300.0,36.4263,36.4332,36.3987,36.3987,36300.0
2006-08-25 13:20:00,52.87,52.94,52.86,52.94,42200.0,36.4056,36.4538,36.3987,36.4538,42200.0
2006-08-25 13:25:00,52.92,52.94,52.85,52.89,45000.0,36.4401,36.4538,36.3919,36.4194,45000.0
2006-08-25 13:30:00,52.89,52.93,52.84,52.92,58400.0,36.4194,36.4469,36.385,36.4401,58400.0
2006-08-25 13:35:00,52.93,52.96,52.93,52.95,36500.0,36.4469,36.4676,36.4469,36.4607,36500.0
2006-08-25 13:40:00,52.93,52.94,52.81,52.82,22100.0,36.4469,36.4538,36.3643,36.3712,22100.0
2006-08-25 13:45:00,52.82,52.84,52.78,52.8,18600.0,36.3712,36.385,36.3437,36.3574,18600.0
2006-08-25 13:50:00,52.81,52.87,52.81,52.81,21500.0,36.3643,36.4056,36.3643,36.3643,21500.0
2006-08-25 13:55:00,52.81,52.82,52.72,52.73,27700.0,36.3643,36.3712,36.3023,36.3092,27700.0
2006-08-25 14:00:00,52.73,52.77,52.69,52.73,39100.0,36.3092,36.3368,36.2817,36.3092,39100.0
2006-08-25 14:05:00,52.73,52.74,52.66,52.74,44300.0,36.3092,36.3161,36.261,36.3161,44300.0
2006-08-25 14:10:00,52.75,52.83,52.7,52.8,63200.0,36.323,36.3781,36.2886,36.3574,63200.0
2006-08-25 14:15:00,52.8,52.8,52.73,52.77,22100.0,36.3574,36.3574,36.3092,36.3368,22100.0
2006-08-25 14:20:00,52.76,52.8,52.72,52.75,24100.0,36.3299,36.3574,36.3023,36.323,24100.0
2006-08-25 14:25:00,52.78,52.84,52.77,52.82,22400.0,36.3437,36.385,36.3368,36.3712,22400.0
2006-08-25 14:30:00,52.81,52.82,52.77,52.79,14600.0,36.3643,36.3712,36.3368,36.3505,14600.0
2006-08-25 14:35:00,52.78,52.83,52.78,52.82,10800.0,36.3437,36.3781,36.3437,36.3712,10800.0
2006-08-25 14:40:00,52.8,52.81,52.79,52.81,18200.0,36.3574,36.3643,36.3505,36.3643,18200.0
2006-08-25 14:45:00,52.81,52.83,52.77,52.79,25000.0,36.3643,36.3781,36.3368,36.3505,25000.0
2006-08-25 14:50:00,52.79,52.79,52.7,52.75,19700.0,36.3505,36.3505,36.2886,36.323,19700.0
2006-08-25 14:55:00,52.75,52.82,52.73,52.82,24300.0,36.323,36.3712,36.3092,36.3712,24300.0
2006-08-25 15:00:00,52.82,52.83,52.77,52.78,26400.0,36.3712,36.3781,36.3368,36.3437,26400.0
2006-08-25 15:05:00,52.78,52.79,52.72,52.75,18600.0,36.3437,36.3505,36.3023,36.323,18600.0
2006-08-25 15:10:00,52.74,52.77,52.68,52.71,27800.0,36.3161,36.3368,36.2748,36.2955,27800.0
2006-08-25 15:15:00,52.71,52.73,52.71,52.73,13300.0,36.2955,36.3092,36.2955,36.3092,13300.0
2006-08-25 15:20:00,52.73,52.75,52.73,52.73,15700.0,36.3092,36.323,36.3092,36.3092,15700.0
2006-08-25 15:25:00,52.73,52.75,52.72,52.72,15200.0,36.3092,36.323,36.3023,36.3023,15200.0
2006-08-25 15:30:00,52.75,52.76,52.68,52.71,30000.0,36.323,36.3299,36.2748,36.2955,30000.0
2006-08-25 15:35:00,52.7,52.79,52.7,52.76,39300.0,36.2886,36.3505,36.2886,36.3299,39300.0
2006-08-25 15:40:00,52.76,52.77,52.63,52.64,41900.0,36.3299,36.3368,36.2404,36.2473,41900.0
2006-08-25 15:45:00,52.64,52.69,52.56,52.56,90700.0,36.2473,36.2817,36.1922,36.1922,90700.0
2006-08-25 15:50:00,52.55,52.56,52.44,52.44,93200.0,36.1853,36.1922,36.1095,36.1095,93200.0
2006-08-25 15:55:00,52.44,52.55,52.43,52.52,106700.0,36.1095,36.1853,36.1026,36.1646,106700.0
2006-08-28 09:30:00,52.52,52.55,52.16,52.17,65500.0,36.1646,36.1853,35.9167,35.9236,65500.0
2006-08-28 09:35:00,52.16,52.28,52.13,52.23,39800.0,35.9167,35.9994,35.8961,35.9649,39800.0
2006-08-28 09:40:00,52.24,52.24,51.98,51.98,64300.0,35.9718,35.9718,35.7928,35.7928,64300.0
2006-08-28 09:45:00,51.99,52.01,51.85,51.95,94600.0,35.7997,35.8134,35.7033,35.7721,94600.0
2006-08-28 09:50:00,51.95,52.06,51.92,51.92,62300.0,35.7721,35.8479,35.7515,35.7515,62300.0
2006-08-28 09:55:00,51.93,52.21,51.93,52.12,99900.0,35.7584,35.9512,35.7584,35.8892,99900.0
2006-08-28 10:00:00,52.13,52.34,52.13,52.26,72900.0,35.8961,36.0407,35.8961,35.9856,72900.0
2006-08-28 10:05:00,52.27,52.27,52.19,52.24,71400.0,35.9925,35.9925,35.9374,35.9718,71400.0
2006-08-28 10:10:00,52.24,52.24,52.15,52.18,82100.0,35.9718,35.9718,35.9098,35.9305,82100.0
2006-08-28 10:15:00,52.19,52.19,52.01,52.13,50000.0,35.9374,35.9374,35.8134,35.8961,50000.0
2006-08-28 10:20:00,52.12,52.15,52.07,52.1,46400.0,35.8892,35.9098,35.8548,35.8754,46400.0
2006-08-28 10:25:00,52.1,52.13,52.05,52.05,70600.0,35.8754,35.8961,35.841,35.841,70600.0
2006-08-28 10:30:00,52.05,52.05,51.91,51.94,41200.0,35.841,35.841,35.7446,35.7652,41200.0
2006-08-28 10:35:00,51.92,51.93,51.79,51.81,72100.0,35.7515,35.7584,35.662,35.6757,72100.0
2006-08-28 10:40:00,51.8,51.89,51.77,51.8,51600.0,35.6688,35.7308,35.6482,35.6688,51600.0
2006-08-28 10:45:00,51.8,51.99,51.79,51.97,42800.0,35.6688,35.7997,35.662,35.7859,42800.0
2006-08-28 10:50:00,51.97,51.99,51.87,51.9,44100.0,35.7859,35.7997,35.717,35.7377,44100.0
2006-08-28 10:55:00,51.91,51.97,51.9,51.95,101900.0,35.7446,35.7859,35.7377,35.7721,101900.0
2006-08-28 11:00:00,51.95,52.11,51.95,52.07,115800.0,35.7721,35.8823,35.7721,35.8548,115800.0
2006-08-28 11:05:00,52.05,52.07,52.02,52.03,45700.0,35.841,35.8548,35.8203,35.8272,45700.0
2006-08-28 11:10:00,52.04,52.1,51.98,51.98,39200.0,35.8341,35.8754,35.7928,35.7928,39200.0
2006-08-28 11:15:00,52.0,52.04,51.98,52.02,28400.0,35.8066,35.8341,35.7928,35.8203,28400.0
2006-08-28 11:20:00,52.0,52.02,51.97,51.97,46600.0,35.8066,35.8203,35.7859,35.7859,46600.0
2006-08-28 11:25:00,51.96,52.06,51.93,52.03,137300.0,35.779,35.8479,35.7584,35.8272,137300.0
2006-08-28 11:30:00,52.04,52.05,51.93,51.97,36800.0,35.8341,35.841,35.7584,35.7859,36800.0
2006-08-28 11:35:00,51.97,52.08,51.97,52.07,43000.0,35.7859,35.8616,35.7859,35.8548,43000.0
2006-08-28 11:40:00,52.06,52.06,51.94,52.0,22900.0,35.8479,35.8479,35.7652,35.8066,22900.0
2006-08-28 11:45:00,52.0,52.02,51.86,51.93,54100.0,35.8066,35.8203,35.7102,35.7584,54100.0
2006-08-28 11:50:00,51.91,52.03,51.91,51.94,32600.0,35.7446,35.8272,35.7446,35.7652,32600.0
2006-08-28 11:55:00,51.93,51.98,51.88,51.89,41200.0,35.7584,35.7928,35.7239,35.7308,41200.0
2006-08-28 12:00:00,51.89,51.99,51.82,51.94,42700.0,35.7308,35.7997,35.6826,35.7652,42700.0
2006-08-28 12:05:00,51.95,51.99,51.91,51.92,61500.0,35.7721,35.7997,35.7446,35.7515,61500.0
2006-08-28 12:10:00,51.92,51.95,51.88,51.88,24300.0,35.7515,35.7721,35.7239,35.7239,24300.0
2006-08-28 12:15:00,51.89,51.9,51.82,51.83,37400.0,35.7308,35.7377,35.6826,35.6895,37400.0
2006-08-28 12:20:00,51.83,51.83,51.79,51.81,55400.0,35.6895,35.6895,35.662,35.6757,55400.0
2006-08-28 12:25:00,51.82,51.82,51.73,51.73,40600.0,35.6826,35.6826,35.6206,35.6206,40600.0
2006-08-28 12:30:00,51.74,52.03,51.74,51.89,42300.0,35.6275,35.8272,35.6275,35.7308,42300.0
2006-08-28 12:35:00,51.88,51.93,51.78,51.85,47500.0,35.7239,35.7584,35.6551,35.7033,47500.0
2006-08-28 12:40:00,51.85,51.85,51.75,51.75,31700.0,35.7033,35.7033,35.6344,35.6344,31700.0
2006-08-28 12:45:00,51.75,51.76,51.71,51.72,39100.0,35.6344,35.6413,35.6069,35.6138,39100.0
2006-08-28 12:50:00,51.72,51.74,51.68,51.68,32300.0,35.6138,35.6275,35.5862,35.5862,32300.0
2006-08-28 12:55:00,51.69,51.74,51.67,51.69,52800.0,35.5931,35.6275,35.5793,35.5931,52800.0
2006-08-28 13:00:00,51.69,51.75,51.68,51.72,52900.0,35.5931,35.6344,35.5862,35.6138,52900.0
2006-08-28 13:05:00,51.72,51.75,51.68,51.7,26800.0,35.6138,35.6344,35.5862,35.6,26800.0
2006-08-28 13:10:00,51.69,51.72,51.65,51.65,18300.0,35.5931,35.6138,35.5656,35.5656,18300.0
2006-08-28 13:15:00,51.67,51.71,51.66,51.7,45400.0,35.5793,35.6069,35.5724,35.6,45400.0
2006-08-28 13:20:00,51.69,51.72,51.64,51.67,33300.0,35.5931,35.6138,35.5587,35.5793,33300.0
2006-08-28 13:25:00,51.66,51.68,51.64,51.68,21000.0,35.5724,35.5862,35.5587,35.5862,21000.0
2006-08-28 13:30:00,51.67,51.71,51.64,51.67,72900.0,35.5793,35.6069,35.5587,35.5793,72900.0
2006-08-28 13:35:00,51.68,51.7,51.65,51.68,47200.0,35.5862,35.6,35.5656,35.5862,47200.0
2006-08-28 13:40:00,51.68,51.69,51.63,51.64,44600.0,35.5862,35.5931,35.5518,35.5587,44600.0
2006-08-28 13:45:00,51.63,51.68,51.63,51.64,24200.0,35.5518,35.5862,35.5518,35.5587,24200.0
2006-08-28 13:50:00,51.65,51.66,51.62,51.62,19900.0,35.5656,35.5724,35.5449,35.5449,19900.0
2006-08-28 13:55:00,51.62,51.64,51.52,51.54,101700.0,35.5449,35.5587,35.476,35.4898,101700.0
2006-08-28 14:00:00,51.57,51.6,51.51,51.58,47900.0,35.5105,35.5311,35.4691,35.5173,47900.0
2006-08-28 14:05:00,51.55,51.55,51.47,51.49,60200.0,35.4967,35.4967,35.4416,35.4554,60200.0
2006-08-28 14:10:00,51.5,51.78,51.5,51.65,98800.0,35.4623,35.6551,35.4623,35.5656,98800.0
2006-08-28 14:15:00,51.63,51.68,51.47,51.48,86200.0,35.5518,35.5862,35.4416,35.4485,86200.0
2006-08-28 14:20:00,51.48,51.55,51.44,51.55,63000.0,35.4485,35.4967,35.4209,35.4967,63000.0
2006-08-28 14:25:00,51.53,51.55,51.44,51.47,53800.0,35.4829,35.4967,35.4209,35.4416,53800.0
2006-08-28 14:30:00,51.48,51.5,51.45,51.47,38900.0,35.4485,35.4623,35.4278,35.4416,38900.0
2006-08-28 14:35:00,51.46,51.46,51.39,51.42,112200.0,35.4347,35.4347,35.3865,35.4072,112200.0
2006-08-28 14:40:00,51.42,51.43,51.37,51.4,23300.0,35.4072,35.4141,35.3727,35.3934,23300.0
2006-08-28 14:45:00,51.39,51.43,51.36,51.38,37500.0,35.3865,35.4141,35.3659,35.3796,37500.0
2006-08-28 14:50:00,51.38,51.58,51.38,51.45,59200.0,35.3796,35.5173,35.3796,35.4278,59200.0
2006-08-28 14:55:00,51.45,51.53,51.44,51.49,26900.0,35.4278,35.4829,35.4209,35.4554,26900.0
2006-08-28 15:00:00,51.49,51.49,51.4,51.43,64400.0,35.4554,35.4554,35.3934,35.4141,64400.0
2006-08-28 15:05:00,51.42,51.48,51.42,51.45,55300.0,35.4072,35.4485,35.4072,35.4278,55300.0
2006-08-28 15:10:00,51.44,51.46,51.4,51.4,58800.0,35.4209,35.4347,35.3934,35.3934,58800.0
2006-08-28 15:15:00,51.41,51.47,51.4,51.45,75100.0,35.4003,35.4416,35.3934,35.4278,75100.0
2006-08-28 15:20:00,51.45,51.47,51.38,51.4,95000.0,35.4278,35.4416,35.3796,35.3934,95000.0
2006-08-28 15:25:00,51.41,51.45,51.4,51.41,70100.0,35.4003,35.4278,35.3934,35.4003,70100.0
2006-08-28 15:30:00,51.4,51.42,51.32,51.32,190700.0,35.3934,35.4072,35.3383,35.3383,190700.0
2006-08-28 15:35:00,51.32,51.38,51.29,51.36,123400.0,35.3383,35.3796,35.3177,35.3659,123400.0
2006-08-28 15:40:00,51.35,51.36,51.29,51.34,93000.0,35.359,35.3659,35.3177,35.3521,93000.0
2006-08-28 15:45:00,51.34,51.51,51.3,51.47,123800.0,35.3521,35.4691,35.3245,35.4416,123800.0
2006-08-28 15:50:00,51.47,51.59,51.47,51.52,165300.0,35.4416,35.5242,35.4416,35.476,165300.0
2006-08-28 15:55:00,51.52,51.53,51.4,51.42,189500.0,35.476,35.4829,35.3934,35.4072,189500.0
2006-08-29 09:30:00,51.0,51.17,50.95,50.95,148500.0,35.118,35.235,35.0835,35.0835,148500.0
2006-08-29 09:35:00,50.96,51.03,50.88,51.0,99200.0,35.0904,35.1386,35.0353,35.118,99200.0
2006-08-29 09:40:00,50.97,51.0,50.9,50.96,62800.0,35.0973,35.118,35.0491,35.0904,62800.0
2006-08-29 09:45:00,50.96,50.96,50.86,50.92,70900.0,35.0904,35.0904,35.0216,35.0629,70900.0
2006-08-29 09:50:00,50.93,51.06,50.92,51.06,78700.0,35.0698,35.1593,35.0629,35.1593,78700.0
2006-08-29 09:55:00,51.05,51.16,51.01,51.12,60200.0,35.1524,35.2281,35.1249,35.2006,60200.0
2006-08-29 10:00:00,51.08,51.29,51.08,51.23,115300.0,35.1731,35.3177,35.1731,35.2763,115300.0
2006-08-29 10:05:00,51.22,51.3,51.05,51.07,119700.0,35.2695,35.3245,35.1524,35.1662,119700.0
2006-08-29 10:10:00,51.06,51.15,51.06,51.07,114500.0,35.1593,35.2213,35.1593,35.1662,114500.0
2006-08-29 10:15:00,51.06,51.08,51.01,51.03,172500.0,35.1593,35.1731,35.1249,35.1386,172500.0
2006-08-29 10:20:00,51.03,51.15,51.02,51.09,105300.0,35.1386,35.2213,35.1317,35.1799,105300.0
2006-08-29 10:25:00,51.1,51.1,50.99,51.0,69400.0,35.1868,35.1868,35.1111,35.118,69400.0
2006-08-29 10:30:00,50.98,51.0,50.84,50.86,69500.0,35.1042,35.118,35.0078,35.0216,69500.0
2006-08-29 10:35:00,50.86,50.87,50.74,50.75,171100.0,35.0216,35.0285,34.9389,34.9458,171100.0
2006-08-29 10:40:00,50.75,50.79,50.65,50.78,134600.0,34.9458,34.9734,34.877,34.9665,134600.0
2006-08-29 10:45:00,50.77,50.77,50.7,50.73,67800.0,34.9596,34.9596,34.9114,34.9321,67800.0
2006-08-29 10:50:00,50.73,50.74,50.55,50.57,95800.0,34.9321,34.9389,34.8081,34.8219,95800.0
2006-08-29 10:55:00,50.57,50.65,50.56,50.63,46000.0,34.8219,34.877,34.815,34.8632,46000.0
2006-08-29 11:00:00,50.65,50.68,50.62,50.65,70900.0,34.877,34.8976,34.8563,34.877,70900.0
2006-08-29 11:05:00,50.66,50.76,50.65,50.7,57000.0,34.8838,34.9527,34.877,34.9114,57000.0
2006-08-29 11:10:00,50.71,50.75,50.59,50.72,142500.0,34.9183,34.9458,34.8356,34.9252,142500.0
2006-08-29 11:15:00,50.7,50.78,50.68,50.72,65000.0,34.9114,34.9665,34.8976,34.9252,65000.0
2006-08-29 11:20:00,50.72,50.86,50.71,50.79,100900.0,34.9252,35.0216,34.9183,34.9734,100900.0
2006-08-29 11:25:00,50.79,50.82,50.73,50.77,60100.0,34.9734,34.994,34.9321,34.9596,60100.0
2006-08-29 11:30:00,50.78,50.78,50.72,50.76,68600.0,34.9665,34.9665,34.9252,34.9527,68600.0
2006-08-29 11:35:00,50.78,50.81,50.75,50.77,50600.0,34.9665,34.9871,34.9458,34.9596,50600.0
2006-08-29 11:40:00,50.78,50.8,50.75,50.79,64400.0,34.9665,34.9803,34.9458,34.9734,64400.0
2006-08-29 11:45:00,50.79,50.79,50.66,50.66,154200.0,34.9734,34.9734,34.8838,34.8838,154200.0
2006-08-29 11:50:00,50.66,50.67,50.6,50.6,79700.0,34.8838,34.8907,34.8425,34.8425,79700.0
2006-08-29 11:55:00,50.6,50.61,50.51,50.51,53400.0,34.8425,34.8494,34.7806,34.7806,53400.0
2006-08-29 12:00:00,50.52,50.53,50.47,50.52,96800.0,34.7874,34.7943,34.753,34.7874,96800.0
2006-08-29 12:05:00,50.52,50.54,50.43,50.43,39900.0,34.7874,34.8012,34.7255,34.7255,39900.0
2006-08-29 12:10:00,50.43,50.53,50.42,50.47,55800.0,34.7255,34.7943,34.7186,34.753,55800.0
2006-08-29 12:15:00,50.47,50.49,50.45,50.48,60000.0,34.753,34.7668,34.7392,34.7599,60000.0
2006-08-29 12:20:00,50.48,50.53,50.48,50.48,34900.0,34.7599,34.7943,34.7599,34.7599,34900.0
2006-08-29 12:25:00,50.48,50.5,50.42,50.43,34400.0,34.7599,34.7737,34.7186,34.7255,34400.0
2006-08-29 12:30:00,50.43,50.45,50.42,50.45,18100.0,34.7255,34.7392,34.7186,34.7392,18100.0
2006-08-29 12:35:00,50.45,50.45,50.42,50.43,31800.0,34.7392,34.7392,34.7186,34.7255,31800.0
2006-08-29 12:40:00,50.42,50.49,50.42,50.47,22800.0,34.7186,34.7668,34.7186,34.753,22800.0
2006-08-29 12:45:00,50.46,50.47,50.42,50.43,30900.0,34.7461,34.753,34.7186,34.7255,30900.0
2006-08-29 12:50:00,50.43,50.43,50.39,50.4,31300.0,34.7255,34.7255,34.6979,34.7048,31300.0
2006-08-29 12:55:00,50.4,50.41,50.38,50.4,31600.0,34.7048,34.7117,34.691,34.7048,31600.0
2006-08-29 13:00:00,50.39,50.42,50.39,50.41,29200.0,34.6979,34.7186,34.6979,34.7117,29200.0
2006-08-29 13:05:00,50.41,50.41,50.37,50.38,45100.0,34.7117,34.7117,34.6842,34.691,45100.0
2006-08-29 13:10:00,50.38,50.4,50.35,50.4,44400.0,34.691,34.7048,34.6704,34.7048,44400.0
2006-08-29 13:15:00,50.39,50.51,50.39,50.49,69000.0,34.6979,34.7806,34.6979,34.7668,69000.0
2006-08-29 13:20:00,50.49,50.5,50.42,50.47,103900.0,34.7668,34.7737,34.7186,34.753,103900.0
2006-08-29 13:25:00,50.48,50.51,50.44,50.48,24900.0,34.7599,34.7806,34.7324,34.7599,24900.0
2006-08-29 13:30:00,50.48,50.53,50.47,50.52,46700.0,34.7599,34.7943,34.753,34.7874,46700.0
2006-08-29 13:35:00,50.52,50.55,50.5,50.52,40400.0,34.7874,34.8081,34.7737,34.7874,40400.0
2006-08-29 13:40:00,50.52,50.52,50.41,50.43,35800.0,34.7874,34.7874,34.7117,34.7255,35800.0
2006-08-29 13:45:00,50.43,50.47,50.42,50.44,23700.0,34.7255,34.753,34.7186,34.7324,23700.0
2006-08-29 13:50:00,50.45,50.5,50.44,50.48,23300.0,34.7392,34.7737,34.7324,34.7599,23300.0
2006-08-29 13:55:00,50.48,50.48,50.45,50.48,13500.0,34.7599,34.7599,34.7392,34.7599,13500.0
2006-08-29 14:00:00,50.47,50.62,50.41,50.62,76400.0,34.753,34.8563,34.7117,34.8563,76400.0
2006-08-29 14:05:00,50.62,50.82,50.58,50.76,75000.0,34.8563,34.994,34.8288,34.9527,75000.0
2006-08-29 14:10:00,50.75,50.76,50.68,50.7,61600.0,34.9458,34.9527,34.8976,34.9114,61600.0
2006-08-29 14:15:00,50.71,50.75,50.67,50.75,92000.0,34.9183,34.9458,34.8907,34.9458,92000.0
2006-08-29 14:20:00,50.75,50.76,50.67,50.7,70700.0,34.9458,34.9527,34.8907,34.9114,70700.0
2006-08-29 14:25:00,50.68,50.72,50.62,50.7,84100.0,34.8976,34.9252,34.8563,34.9114,84100.0
2006-08-29 14:30:00,50.7,50.73,50.64,50.64,123800.0,34.9114,34.9321,34.8701,34.8701,123800.0
2006-08-29 14:35:00,50.64,50.84,50.63,50.82,96200.0,34.8701,35.0078,34.8632,34.994,96200.0
2006-08-29 14:40:00,50.82,50.84,50.76,50.79,80600.0,34.994,35.0078,34.9527,34.9734,80600.0
2006-08-29 14:45:00,50.79,50.8,50.73,50.73,60000.0,34.9734,34.9803,34.9321,34.9321,60000.0
2006-08-29 14:50:00,50.73,50.8,50.68,50.68,75200.0,34.9321,34.9803,34.8976,34.8976,75200.0
2006-08-29 14:55:00,50.67,50.75,50.63,50.74,78200.0,34.8907,34.9458,34.8632,34.9389,78200.0
2006-08-29 15:00:00,50.74,50.77,50.7,50.75,53100.0,34.9389,34.9596,34.9114,34.9458,53100.0
2006-08-29 15:05:00,50.76,50.78,50.72,50.78,51100.0,34.9527,34.9665,34.9252,34.9665,51100.0
2006-08-29 15:10:00,50.78,50.78,50.7,50.73,62900.0,34.9665,34.9665,34.9114,34.9321,62900.0
2006-08-29 15:15:00,50.73,50.8,50.73,50.79,128900.0,34.9321,34.9803,34.9321,34.9734,128900.0
2006-08-29 15:20:00,50.79,50.82,50.76,50.77,90600.0,34.9734,34.994,34.9527,34.9596,90600.0
2006-08-29 15:25:00,50.77,50.86,50.76,50.79,123400.0,34.9596,35.0216,34.9527,34.9734,123400.0
2006-08-29 15:30:00,50.79,50.83,50.78,50.82,108900.0,34.9734,35.0009,34.9665,34.994,108900.0
2006-08-29 15:35:00,50.82,50.92,50.78,50.9,139600.0,34.994,35.0629,34.9665,35.0491,139600.0
2006-08-29 15:40:00,50.9,51.08,50.89,51.07,98400.0,35.0491,35.1731,35.0422,35.1662,98400.0
2006-08-29 15:45:00,51.07,51.14,51.03,51.07,125100.0,35.1662,35.2144,35.1386,35.1662,125100.0
2006-08-29 15:50:00,51.06,51.09,51.0,51.01,108700.0,35.1593,35.1799,35.118,35.1249,108700.0
2006-08-29 15:55:00,51.01,51.04,50.95,51.03,195100.0,35.1249,35.1455,35.0835,35.1386,195100.0
2006-08-30 09:30:00,51.6,51.6,51.46,51.58,252100.0,35.5311,35.5311,35.4347,35.5173,252100.0
2006-08-30 09:35:00,51.56,51.58,51.42,51.52,86300.0,35.5036,35.5173,35.4072,35.476,86300.0
2006-08-30 09:40:00,51.53,51.6,51.42,51.42,126800.0,35.4829,35.5311,35.4072,35.4072,126800.0
2006-08-30 09:45:00,51.42,51.44,51.23,51.26,83100.0,35.4072,35.4209,35.2763,35.297,83100.0
2006-08-30 09:50:00,51.26,51.34,51.22,51.23,85800.0,35.297,35.3521,35.2695,35.2763,85800.0
2006-08-30 09:55:00,51.25,51.38,51.22,51.29,59700.0,35.2901,35.3796,35.2695,35.3177,59700.0
2006-08-30 10:00:00,51.27,51.3,51.1,51.19,110600.0,35.3039,35.3245,35.1868,35.2488,110600.0
2006-08-30 10:05:00,51.19,51.35,51.17,51.3,72400.0,35.2488,35.359,35.235,35.3245,72400.0
2006-08-30 10:10:00,51.31,51.39,51.18,51.28,103200.0,35.3314,35.3865,35.2419,35.3108,103200.0
2006-08-30 10:15:00,51.28,51.45,51.27,51.44,91400.0,35.3108,35.4278,35.3039,35.4209,91400.0
2006-08-30 10:20:00,51.44,51.45,51.37,51.38,61900.0,35.4209,35.4278,35.3727,35.3796,61900.0
2006-08-30 10:25:00,51.36,51.38,51.29,51.3,40000.0,35.3659,35.3796,35.3177,35.3245,40000.0
2006-08-30 10:30:00,51.28,51.31,51.12,51.14,70000.0,35.3108,35.3314,35.2006,35.2144,70000.0
2006-08-30 10:35:00,51.14,51.2,51.09,51.2,43000.0,35.2144,35.2557,35.1799,35.2557,43000.0
2006-08-30 10:40:00,51.2,51.22,51.17,51.17,53100.0,35.2557,35.2695,35.235,35.235,53100.0
2006-08-30 10:45:00,51.17,51.28,51.17,51.28,35300.0,35.235,35.3108,35.235,35.3108,35300.0
2006-08-30 10:50:00,51.29,51.35,51.24,51.29,26400.0,35.3177,35.359,35.2832,35.3177,26400.0
2006-08-30 10:55:00,51.3,51.36,51.26,51.33,25400.0,35.3245,35.3659,35.297,35.3452,25400.0
2006-08-30 11:00:00,51.31,51.34,51.24,51.29,39200.0,35.3314,35.3521,35.2832,35.3177,39200.0
2006-08-30 11:05:00,51.29,51.32,51.25,51.28,20400.0,35.3177,35.3383,35.2901,35.3108,20400.0
2006-08-30 11:10:00,51.29,51.29,51.2,51.21,17100.0,35.3177,35.3177,35.2557,35.2626,17100.0
2006-08-30 11:15:00,51.22,51.28,51.22,51.24,19600.0,35.2695,35.3108,35.2695,35.2832,19600.0
2006-08-30 11:20:00,51.24,51.4,51.24,51.4,39500.0,35.2832,35.3934,35.2832,35.3934,39500.0
2006-08-30 11:25:00,51.41,51.51,51.4,51.44,41800.0,35.4003,35.4691,35.3934,35.4209,41800.0
2006-08-30 11:30:00,51.43,51.45,51.35,51.35,29700.0,35.4141,35.4278,35.359,35.359,29700.0
2006-08-30 11:35:00,51.35,51.35,51.25,51.31,26000.0,35.359,35.359,35.2901,35.3314,26000.0
2006-08-30 11:40:00,51.31,51.35,51.24,51.24,17600.0,35.3314,35.359,35.2832,35.2832,17600.0
2006-08-30 11:45:00,51.24,51.25,51.2,51.23,26000.0,35.2832,35.2901,35.2557,35.2763,26000.0
2006-08-30 11:50:00,51.23,51.3,51.2,51.3,24600.0,35.2763,35.3245,35.2557,35.3245,24600.0
2006-08-30 11:55:00,51.3,51.33,51.2,51.2,17800.0,35.3245,35.3452,35.2557,35.2557,17800.0
2006-08-30 12:00:00,51.2,51.21,51.08,51.08,48400.0,35.2557,35.2626,35.1731,35.1731,48400.0
2006-08-30 12:05:00,51.08,51.08,51.02,51.06,19900.0,35.1731,35.1731,35.1317,35.1593,19900.0
2006-08-30 12:10:00,51.05,51.13,51.05,51.06,22500.0,35.1524,35.2075,35.1524,35.1593,22500.0
2006-08-30 12:15:00,51.06,51.14,51.04,51.1,35800.0,35.1593,35.2144,35.1455,35.1868,35800.0
2006-08-30 12:20:00,51.1,51.12,51.04,51.04,30300.0,35.1868,35.2006,35.1455,35.1455,30300.0
2006-08-30 12:25:00,51.03,51.06,51.03,51.05,21500.0,35.1386,35.1593,35.1386,35.1524,21500.0
2006-08-30 12:30:00,51.04,51.13,51.04,51.07,27800.0,35.1455,35.2075,35.1455,35.1662,27800.0
2006-08-30 12:35:00,51.08,51.1,51.03,51.03,22400.0,35.1731,35.1868,35.1386,35.1386,22400.0
2006-08-30 12:40:00,51.03,51.06,51.02,51.04,11000.0,35.1386,35.1593,35.1317,35.1455,11000.0
2006-08-30 12:45:00,51.05,51.06,51.0,51.01,58400.0,35.1524,35.1593,35.118,35.1249,58400.0
2006-08-30 12:50:00,51.0,51.0,50.94,50.99,40700.0,35.118,35.118,35.0767,35.1111,40700.0
2006-08-30 12:55:00,50.99,51.0,50.94,50.98,22000.0,35.1111,35.118,35.0767,35.1042,22000.0
2006-08-30 13:00:00,50.98,51.03,50.93,50.97,21600.0,35.1042,35.1386,35.0698,35.0973,21600.0
2006-08-30 13:05:00,50.97,51.0,50.94,51.0,14900.0,35.0973,35.118,35.0767,35.118,14900.0
2006-08-30 13:10:00,51.0,51.06,50.99,50.99,20500.0,35.118,35.1593,35.1111,35.1111,20500.0
2006-08-30 13:15:00,51.0,51.2,51.0,51.19,32800.0,35.118,35.2557,35.118,35.2488,32800.0
2006-08-30 13:20:00,51.19,51.28,51.17,51.26,50000.0,35.2488,35.3108,35.235,35.297,50000.0
2006-08-30 13:25:00,51.26,51.28,51.14,51.14,31700.0,35.297,35.3108,35.2144,35.2144,31700.0
2006-08-30 13:30:00,51.15,51.33,51.14,51.3,25600.0,35.2213,35.3452,35.2144,35.3245,25600.0
2006-08-30 13:35:00,51.31,51.42,51.31,51.4,32900.0,35.3314,35.4072,35.3314,35.3934,32900.0
2006-08-30 13:40:00,51.41,51.41,51.34,51.35,24500.0,35.4003,35.4003,35.3521,35.359,24500.0
2006-08-30 13:45:00,51.35,51.44,51.33,51.35,34400.0,35.359,35.4209,35.3452,35.359,34400.0
2006-08-30 13:50:00,51.33,51.38,51.31,51.37,23600.0,35.3452,35.3796,35.3314,35.3727,23600.0
2006-08-30 13:55:00,51.38,51.43,51.38,51.39,21400.0,35.3796,35.4141,35.3796,35.3865,21400.0
2006-08-30 14:00:00,51.4,51.43,51.37,51.43,21300.0,35.3934,35.4141,35.3727,35.4141,21300.0
2006-08-30 14:05:00,51.43,51.57,51.42,51.57,37300.0,35.4141,35.5105,35.4072,35.5105,37300.0
2006-08-30 14:10:00,51.56,51.6,51.56,51.59,32300.0,35.5036,35.5311,35.5036,35.5242,32300.0
2006-08-30 14:15:00,51.6,51.6,51.55,51.55,25100.0,35.5311,35.5311,35.4967,35.4967,25100.0
2006-08-30 14:20:00,51.55,51.57,51.44,51.46,35300.0,35.4967,35.5105,35.4209,35.4347,35300.0
2006-08-30 14:25:00,51.45,51.47,51.43,51.44,18900.0,35.4278,35.4416,35.4141,35.4209,18900.0
2006-08-30 14:30:00,51.44,51.49,51.31,51.38,83900.0,35.4209,35.4554,35.3314,35.3796,83900.0
2006-08-30 14:35:00,51.42,51.42,51.32,51.38,32900.0,35.4072,35.4072,35.3383,35.3796,32900.0
2006-08-30 14:40:00,51.35,51.38,51.3,51.3,28600.0,35.359,35.3796,35.3245,35.3245,28600.0
2006-08-30 14:45:00,51.31,51.32,51.2,51.28,45400.0,35.3314,35.3383,35.2557,35.3108,45400.0
2006-08-30 14:50:00,51.28,51.35,51.26,51.3,28200.0,35.3108,35.359,35.297,35.3245,28200.0
2006-08-30 14:55:00,51.31,51.31,51.24,51.28,35900.0,35.3314,35.3314,35.2832,35.3108,35900.0
2006-08-30 15:00:00,51.28,51.3,51.24,51.26,16900.0,35.3108,35.3245,35.2832,35.297,16900.0
2006-08-30 15:05:00,51.25,51.35,51.25,51.35,18600.0,35.2901,35.359,35.2901,35.359,18600.0
2006-08-30 15:10:00,51.34,51.42,51.31,51.42,18700.0,35.3521,35.4072,35.3314,35.4072,18700.0
2006-08-30 15:15:00,51.41,51.51,51.41,51.47,33800.0,35.4003,35.4691,35.4003,35.4416,33800.0
2006-08-30 15:20:00,51.47,51.59,51.46,51.57,41600.0,35.4416,35.5242,35.4347,35.5105,41600.0
2006-08-30 15:25:00,51.58,51.6,51.52,51.52,86700.0,35.5173,35.5311,35.476,35.476,86700.0
2006-08-30 15:30:00,51.52,51.7,51.5,51.62,130500.0,35.476,35.6,35.4623,35.5449,130500.0
2006-08-30 15:35:00,51.62,51.62,51.56,51.59,65300.0,35.5449,35.5449,35.5036,35.5242,65300.0
2006-08-30 15:40:00,51.6,51.6,51.51,51.57,69800.0,35.5311,35.5311,35.4691,35.5105,69800.0
2006-08-30 15:45:00,51.59,51.59,51.46,51.46,71500.0,35.5242,35.5242,35.4347,35.4347,71500.0
2006-08-30 15:50:00,51.45,51.48,51.42,51.44,76400.0,35.4278,35.4485,35.4072,35.4209,76400.0
2006-08-30 15:55:00,51.43,51.54,51.39,51.5,108600.0,35.4141,35.4898,35.3865,35.4623,108600.0
2006-08-31 09:30:00,51.9,51.98,51.85,51.88,161900.0,35.7377,35.7928,35.7033,35.7239,161900.0
2006-08-31 09:35:00,51.88,51.9,51.75,51.84,111700.0,35.7239,35.7377,35.6344,35.6964,111700.0
2006-08-31 09:40:00,51.83,51.93,51.75,51.77,142800.0,35.6895,35.7584,35.6344,35.6482,142800.0
2006-08-31 09:45:00,51.76,51.76,51.61,51.68,146500.0,35.6413,35.6413,35.538,35.5862,146500.0
2006-08-31 09:50:00,51.68,51.75,51.51,51.54,115100.0,35.5862,35.6344,35.4691,35.4898,115100.0
2006-08-31 09:55:00,51.53,51.54,51.27,51.35,188600.0,35.4829,35.4898,35.3039,35.359,188600.0
2006-08-31 10:00:00,51.34,51.45,51.21,51.31,89800.0,35.3521,35.4278,35.2626,35.3314,89800.0
2006-08-31 10:05:00,51.31,51.48,51.24,51.45,66500.0,35.3314,35.4485,35.2832,35.4278,66500.0
2006-08-31 10:10:00,51.45,51.54,51.45,51.5,47800.0,35.4278,35.4898,35.4278,35.4623,47800.0
2006-08-31 10:15:00,51.51,51.55,51.48,51.52,68100.0,35.4691,35.4967,35.4485,35.476,68100.0
2006-08-31 10:20:00,51.52,51.54,51.46,51.47,35100.0,35.476,35.4898,35.4347,35.4416,35100.0
2006-08-31 10:25:00,51.47,51.52,51.39,51.43,56400.0,35.4416,35.476,35.3865,35.4141,56400.0
2006-08-31 10:30:00,51.45,51.45,51.34,51.39,76200.0,35.4278,35.4278,35.3521,35.3865,76200.0
2006-08-31 10:35:00,51.39,51.4,51.32,51.32,34700.0,35.3865,35.3934,35.3383,35.3383,34700.0
2006-08-31 10:40:00,51.33,51.39,51.25,51.32,75800.0,35.3452,35.3865,35.2901,35.3383,75800.0
2006-08-31 10:45:00,51.3,51.44,51.3,51.37,108400.0,35.3245,35.4209,35.3245,35.3727,108400.0
2006-08-31 10:50:00,51.37,51.4,51.34,51.38,48800.0,35.3727,35.3934,35.3521,35.3796,48800.0
2006-08-31 10:55:00,51.39,51.39,51.24,51.27,72500.0,35.3865,35.3865,35.2832,35.3039,72500.0
2006-08-31 11:00:00,51.25,51.36,51.18,51.34,93600.0,35.2901,35.3659,35.2419,35.3521,93600.0
2006-08-31 11:05:00,51.27,51.4,51.25,51.29,106300.0,35.3039,35.3934,35.2901,35.3177,106300.0
2006-08-31 11:10:00,51.28,51.29,51.18,51.2,95000.0,35.3108,35.3177,35.2419,35.2557,95000.0
2006-08-31 11:15:00,51.2,51.2,51.02,51.04,161400.0,35.2557,35.2557,35.1317,35.1455,161400.0
2006-08-31 11:20:00,51.04,51.2,51.04,51.2,91900.0,35.1455,35.2557,35.1455,35.2557,91900.0
2006-08-31 11:25:00,51.19,51.22,51.14,51.18,44400.0,35.2488,35.2695,35.2144,35.2419,44400.0
2006-08-31 11:30:00,51.18,51.23,51.13,51.23,52200.0,35.2419,35.2763,35.2075,35.2763,52200.0
2006-08-31 11:35:00,51.23,51.29,51.21,51.26,37100.0,35.2763,35.3177,35.2626,35.297,37100.0
2006-08-31 11:40:00,51.26,51.35,51.23,51.28,36700.0,35.297,35.359,35.2763,35.3108,36700.0
2006-08-31 11:45:00,51.29,51.33,51.29,51.3,39800.0,35.3177,35.3452,35.3177,35.3245,39800.0
2006-08-31 11:50:00,51.3,51.33,51.26,51.28,69200.0,35.3245,35.3452,35.297,35.3108,69200.0
2006-08-31 11:55:00,51.26,51.27,51.19,51.22,57900.0,35.297,35.3039,35.2488,35.2695,57900.0
2006-08-31 12:00:00,51.23,51.23,51.15,51.16,52200.0,35.2763,35.2763,35.2213,35.2281,52200.0
2006-08-31 12:05:00,51.16,51.21,51.13,51.21,33900.0,35.2281,35.2626,35.2075,35.2626,33900.0
2006-08-31 12:10:00,51.21,51.24,51.19,51.19,51300.0,35.2626,35.2832,35.2488,35.2488,51300.0
2006-08-31 12:15:00,51.19,51.19,51.07,51.09,53700.0,35.2488,35.2488,35.1662,35.1799,53700.0
2006-08-31 12:20:00,51.11,51.11,51.05,51.08,25500.0,35.1937,35.1937,35.1524,35.1731,25500.0
2006-08-31 12:25:00,51.09,51.17,51.09,51.1,38800.0,35.1799,35.235,35.1799,35.1868,38800.0
2006-08-31 12:30:00,51.1,51.11,50.92,50.93,88200.0,35.1868,35.1937,35.0629,35.0698,88200.0
2006-08-31 12:35:00,50.92,51.01,50.92,50.98,121400.0,35.0629,35.1249,35.0629,35.1042,121400.0
2006-08-31 12:40:00,50.99,51.1,50.99,51.09,88800.0,35.1111,35.1868,35.1111,35.1799,88800.0
2006-08-31 12:45:00,51.1,51.1,51.04,51.05,41200.0,35.1868,35.1868,35.1455,35.1524,41200.0
2006-08-31 12:50:00,51.05,51.05,50.96,51.02,56400.0,35.1524,35.1524,35.0904,35.1317,56400.0
2006-08-31 12:55:00,51.02,51.04,50.97,51.03,44500.0,35.1317,35.1455,35.0973,35.1386,44500.0
2006-08-31 13:00:00,51.03,51.1,51.02,51.09,64400.0,35.1386,35.1868,35.1317,35.1799,64400.0
2006-08-31 13:05:00,51.09,51.19,51.07,51.19,28000.0,35.1799,35.2488,35.1662,35.2488,28000.0
2006-08-31 13:10:00,51.2,51.28,51.18,51.28,66100.0,35.2557,35.3108,35.2419,35.3108,66100.0
2006-08-31 13:15:00,51.28,51.32,51.22,51.22,42700.0,35.3108,35.3383,35.2695,35.2695,42700.0
2006-08-31 13:20:00,51.24,51.27,51.21,51.25,50800.0,35.2832,35.3039,35.2626,35.2901,50800.0
2006-08-31 13:25:00,51.25,51.27,51.23,51.25,35700.0,35.2901,35.3039,35.2763,35.2901,35700.0
2006-08-31 13:30:00,51.25,51.28,51.24,51.26,18000.0,35.2901,35.3108,35.2832,35.297,18000.0
2006-08-31 13:35:00,51.25,51.3,51.23,51.3,16600.0,35.2901,35.3245,35.2763,35.3245,16600.0
2006-08-31 13:40:00,51.28,51.36,51.25,51.35,30200.0,35.3108,35.3659,35.2901,35.359,30200.0
2006-08-31 13:45:00,51.35,51.35,51.26,51.31,35400.0,35.359,35.359,35.297,35.3314,35400.0
2006-08-31 13:50:00,51.3,51.31,51.27,51.27,23100.0,35.3245,35.3314,35.3039,35.3039,23100.0
2006-08-31 13:55:00,51.27,51.28,51.2,51.22,59100.0,35.3039,35.3108,35.2557,35.2695,59100.0
2006-08-31 14:00:00,51.23,51.28,51.22,51.28,30300.0,35.2763,35.3108,35.2695,35.3108,30300.0
2006-08-31 14:05:00,51.29,51.35,51.28,51.32,37900.0,35.3177,35.359,35.3108,35.3383,37900.0
2006-08-31 14:10:00,51.33,51.35,51.3,51.31,34000.0,35.3452,35.359,35.3245,35.3314,34000.0
2006-08-31 14:15:00,51.32,51.35,51.3,51.35,57400.0,35.3383,35.359,35.3245,35.359,57400.0
2006-08-31 14:20:00,51.35,51.38,51.31,51.32,43000.0,35.359,35.3796,35.3314,35.3383,43000.0
2006-08-31 14:25:00,51.33,51.38,51.29,51.3,40800.0,35.3452,35.3796,35.3177,35.3245,40800.0
2006-08-31 14:30:00,51.31,51.37,51.3,51.37,41200.0,35.3314,35.3727,35.3245,35.3727,41200.0
2006-08-31 14:35:00,51.37,51.43,51.34,51.37,42300.0,35.3727,35.4141,35.3521,35.3727,42300.0
2006-08-31 14:40:00,51.37,51.39,51.35,51.37,27000.0,35.3727,35.3865,35.359,35.3727,27000.0
2006-08-31 14:45:00,51.37,51.39,51.34,51.38,81900.0,35.3727,35.3865,35.3521,35.3796,81900.0
2006-08-31 14:50:00,51.38,51.39,51.33,51.34,44100.0,35.3796,35.3865,35.3452,35.3521,44100.0
2006-08-31 14:55:00,51.35,51.35,51.28,51.33,26700.0,35.359,35.359,35.3108,35.3452,26700.0
2006-08-31 15:00:00,51.32,51.35,51.3,51.32,27200.0,35.3383,35.359,35.3245,35.3383,27200.0
2006-08-31 15:05:00,51.3,51.3,51.22,51.22,65000.0,35.3245,35.3245,35.2695,35.2695,65000.0
2006-08-31 15:10:00,51.23,51.31,51.22,51.3,39300.0,35.2763,35.3314,35.2695,35.3245,39300.0
2006-08-31 15:15:00,51.3,51.31,51.27,51.27,29800.0,35.3245,35.3314,35.3039,35.3039,29800.0
2006-08-31 15:20:00,51.27,51.28,51.22,51.25,28300.0,35.3039,35.3108,35.2695,35.2901,28300.0
2006-08-31 15:25:00,51.25,51.25,51.23,51.23,26100.0,35.2901,35.2901,35.2763,35.2763,26100.0
2006-08-31 15:30:00,51.23,51.25,51.2,51.25,23800.0,35.2763,35.2901,35.2557,35.2901,23800.0
2006-08-31 15:35:00,51.25,51.27,51.23,51.23,45900.0,35.2901,35.3039,35.2763,35.2763,45900.0
2006-08-31 15:40:00,51.25,51.31,51.23,51.29,60000.0,35.2901,35.3314,35.2763,35.3177,60000.0
2006-08-31 15:45:00,51.28,51.33,51.26,51.31,153400.0,35.3108,35.3452,35.297,35.3314,153400.0
2006-08-31 15:50:00,51.3,51.35,51.26,51.3,91400.0,35.3245,35.359,35.297,35.3245,91400.0
2006-08-31 15:55:00,51.3,51.35,51.21,51.23,157200.0,35.3245,35.359,35.2626,35.2763,157200.0
2006-09-01 09:30:00,51.0,51.07,50.96,50.97,95900.0,35.118,35.1662,35.0904,35.0973,95900.0
2006-09-01 09:35:00,50.95,50.96,50.78,50.8,91800.0,35.0835,35.0904,34.9665,34.9803,91800.0
2006-09-01 09:40:00,50.8,50.8,50.55,50.55,141100.0,34.9803,34.9803,34.8081,34.8081,141100.0
2006-09-01 09:45:00,50.57,50.68,50.55,50.62,89700.0,34.8219,34.8976,34.8081,34.8563,89700.0
2006-09-01 09:50:00,50.61,50.76,50.61,50.76,65400.0,34.8494,34.9527,34.8494,34.9527,65400.0
2006-09-01 09:55:00,50.76,50.76,50.66,50.68,53300.0,34.9527,34.9527,34.8838,34.8976,53300.0
2006-09-01 10:00:00,50.68,50.75,50.61,50.62,77900.0,34.8976,34.9458,34.8494,34.8563,77900.0
2006-09-01 10:05:00,50.61,50.78,50.6,50.67,58300.0,34.8494,34.9665,34.8425,34.8907,58300.0
2006-09-01 10:10:00,50.68,50.68,50.61,50.62,32200.0,34.8976,34.8976,34.8494,34.8563,32200.0
2006-09-01 10:15:00,50.62,50.62,50.55,50.56,66200.0,34.8563,34.8563,34.8081,34.815,66200.0
2006-09-01 10:20:00,50.56,50.57,50.51,50.51,61800.0,34.815,34.8219,34.7806,34.7806,61800.0
2006-09-01 10:25:00,50.52,50.58,50.41,50.42,86300.0,34.7874,34.8288,34.7117,34.7186,86300.0
2006-09-01 10:30:00,50.42,50.48,50.4,50.41,81700.0,34.7186,34.7599,34.7048,34.7117,81700.0
2006-09-01 10:35:00,50.41,50.53,50.39,50.5,60000.0,34.7117,34.7943,34.6979,34.7737,60000.0
2006-09-01 10:40:00,50.5,50.51,50.44,50.49,35100.0,34.7737,34.7806,34.7324,34.7668,35100.0
2006-09-01 10:45:00,50.49,50.59,50.45,50.58,41500.0,34.7668,34.8356,34.7392,34.8288,41500.0
2006-09-01 10:50:00,50.58,50.72,50.58,50.66,63900.0,34.8288,34.9252,34.8288,34.8838,63900.0
2006-09-01 10:55:00,50.65,50.71,50.64,50.65,40100.0,34.877,34.9183,34.8701,34.877,40100.0
2006-09-01 11:00:00,50.67,50.71,50.63,50.63,172400.0,34.8907,34.9183,34.8632,34.8632,172400.0
2006-09-01 11:05:00,50.61,50.66,50.61,50.65,16700.0,34.8494,34.8838,34.8494,34.877,16700.0
2006-09-01 11:10:00,50.65,50.73,50.64,50.73,55800.0,34.877,34.9321,34.8701,34.9321,55800.0
2006-09-01 11:15:00,50.73,50.81,50.68,50.68,32300.0,34.9321,34.9871,34.8976,34.8976,32300.0
2006-09-01 11:20:00,50.69,50.73,50.68,50.69,28200.0,34.9045,34.9321,34.8976,34.9045,28200.0
2006-09-01 11:25:00,50.69,50.71,50.6,50.6,44200.0,34.9045,34.9183,34.8425,34.8425,44200.0
2006-09-01 11:30:00,50.61,50.62,50.53,50.53,26300.0,34.8494,34.8563,34.7943,34.7943,26300.0
2006-09-01 11:35:00,50.52,50.65,50.51,50.63,62300.0,34.7874,34.877,34.7806,34.8632,62300.0
2006-09-01 11:40:00,50.63,50.71,50.62,50.71,37600.0,34.8632,34.9183,34.8563,34.9183,37600.0
2006-09-01 11:45:00,50.7,50.91,50.7,50.89,38700.0,34.9114,35.056,34.9114,35.0422,38700.0
2006-09-01 11:50:00,50.9,50.95,50.83,50.94,48100.0,35.0491,35.0835,35.0009,35.0767,48100.0
2006-09-01 11:55:00,50.94,51.12,50.93,51.12,107800.0,35.0767,35.2006,35.0698,35.2006,107800.0
2006-09-01 12:00:00,51.11,51.14,51.11,51.12,68100.0,35.1937,35.2144,35.1937,35.2006,68100.0
2006-09-01 12:05:00,51.13,51.16,51.1,51.13,57100.0,35.2075,35.2281,35.1868,35.2075,57100.0
2006-09-01 12:10:00,51.13,51.19,51.12,51.15,34800.0,35.2075,35.2488,35.2006,35.2213,34800.0
2006-09-01 12:15:00,51.15,51.24,51.12,51.22,70700.0,35.2213,35.2832,35.2006,35.2695,70700.0
2006-09-01 12:20:00,51.22,51.28,51.21,51.22,43700.0,35.2695,35.3108,35.2626,35.2695,43700.0
2006-09-01 12:25:00,51.23,51.36,51.23,51.36,41800.0,35.2763,35.3659,35.2763,35.3659,41800.0
2006-09-01 12:30:00,51.36,51.46,51.35,51.46,49700.0,35.3659,35.4347,35.359,35.4347,49700.0
2006-09-01 12:35:00,51.46,51.49,51.43,51.48,81900.0,35.4347,35.4554,35.4141,35.4485,81900.0
2006-09-01 12:40:00,51.48,51.48,51.39,51.41,46100.0,35.4485,35.4485,35.3865,35.4003,46100.0
2006-09-01 12:45:00,51.39,51.42,51.35,51.38,90200.0,35.3865,35.4072,35.359,35.3796,90200.0
2006-09-01 12:50:00,51.38,51.4,51.31,51.31,55100.0,35.3796,35.3934,35.3314,35.3314,55100.0
2006-09-01 12:55:00,51.31,51.33,51.22,51.25,50100.0,35.3314,35.3452,35.2695,35.2901,50100.0
2006-09-01 13:00:00,51.26,51.31,51.25,51.27,32200.0,35.297,35.3314,35.2901,35.3039,32200.0
2006-09-01 13:05:00,51.27,51.34,51.19,51.19,32600.0,35.3039,35.3521,35.2488,35.2488,32600.0
2006-09-01 13:10:00,51.18,51.19,51.1,51.11,87100.0,35.2419,35.2488,35.1868,35.1937,87100.0
2006-09-01 13:15:00,51.11,51.11,51.06,51.09,33500.0,35.1937,35.1937,35.1593,35.1799,33500.0
2006-09-01 13:20:00,51.09,51.1,51.05,51.07,29100.0,35.1799,35.1868,35.1524,35.1662,29100.0
2006-09-01 13:25:00,51.09,51.11,51.04,51.09,35900.0,35.1799,35.1937,35.1455,35.1799,35900.0
2006-09-01 13:30:00,51.09,51.11,51.07,51.07,22500.0,35.1799,35.1937,35.1662,35.1662,22500.0
2006-09-01 13:35:00,51.08,51.1,51.06,51.06,18200.0,35.1731,35.1868,35.1593,35.1593,18200.0
2006-09-01 13:40:00,51.08,51.08,51.04,51.07,13000.0,35.1731,35.1731,35.1455,35.1662,13000.0
2006-09-01 13:45:00,51.06,51.1,51.06,51.1,37700.0,35.1593,35.1868,35.1593,35.1868,37700.0
2006-09-01 13:50:00,51.08,51.11,51.06,51.06,27000.0,35.1731,35.1937,35.1593,35.1593,27000.0
2006-09-01 13:55:00,51.06,51.07,51.0,51.01,24900.0,35.1593,35.1662,35.118,35.1249,24900.0
2006-09-01 14:00:00,51.0,51.01,50.91,50.94,50800.0,35.118,35.1249,35.056,35.0767,50800.0
2006-09-01 14:05:00,50.95,50.96,50.86,50.89,46400.0,35.0835,35.0904,35.0216,35.0422,46400.0
2006-09-01 14:10:00,50.88,51.04,50.88,51.03,73000.0,35.0353,35.1455,35.0353,35.1386,73000.0
2006-09-01 14:15:00,51.03,51.04,50.99,51.0,33500.0,35.1386,35.1455,35.1111,35.118,33500.0
2006-09-01 14:20:00,51.0,51.02,51.0,51.0,38100.0,35.118,35.1317,35.118,35.118,38100.0
2006-09-01 14:25:00,51.02,51.05,51.0,51.05,28600.0,35.1317,35.1524,35.118,35.1524,28600.0
2006-09-01 14:30:00,51.05,51.09,51.04,51.08,32900.0,35.1524,35.1799,35.1455,35.1731,32900.0
2006-09-01 14:35:00,51.09,51.09,50.99,51.01,38100.0,35.1799,35.1799,35.1111,35.1249,38100.0
2006-09-01 14:40:00,51.01,51.04,51.0,51.01,24800.0,35.1249,35.1455,35.118,35.1249,24800.0
2006-09-01 14:45:00,51.02,51.02,50.97,50.99,21400.0,35.1317,35.1317,35.0973,35.1111,21400.0
2006-09-01 14:50:00,50.99,51.0,50.97,50.98,16600.0,35.1111,35.118,35.0973,35.1042,16600.0
2006-09-01 14:55:00,50.98,51.0,50.98,50.99,21500.0,35.1042,35.118,35.1042,35.1111,21500.0
2006-09-01 15:00:00,51.0,51.04,50.99,51.04,30800.0,35.118,35.1455,35.1111,35.1455,30800.0
2006-09-01 15:05:00,51.03,51.05,51.02,51.02,30700.0,35.1386,35.1524,35.1317,35.1317,30700.0
2006-09-01 15:10:00,51.03,51.03,51.0,51.01,10400.0,35.1386,35.1386,35.118,35.1249,10400.0
2006-09-01 15:15:00,51.02,51.02,50.97,50.97,33500.0,35.1317,35.1317,35.0973,35.0973,33500.0
2006-09-01 15:20:00,50.98,51.06,50.97,51.06,31600.0,35.1042,35.1593,35.0973,35.1593,31600.0
2006-09-01 15:25:00,51.06,51.09,51.05,51.08,35800.0,35.1593,35.1799,35.1524,35.1731,35800.0
2006-09-01 15:30:00,51.09,51.09,51.06,51.06,22500.0,35.1799,35.1799,35.1593,35.1593,22500.0
2006-09-01 15:35:00,51.07,51.13,51.02,51.08,88600.0,35.1662,35.2075,35.1317,35.1731,88600.0
2006-09-01 15:40:00,51.09,51.11,51.06,51.06,73000.0,35.1799,35.1937,35.1593,35.1593,73000.0
2006-09-01 15:45:00,51.07,51.11,51.05,51.11,72000.0,35.1662,35.1937,35.1524,35.1937,72000.0
2006-09-01 15:50:00,51.1,51.17,51.08,51.15,146800.0,35.1868,35.235,35.1731,35.2213,146800.0
2006-09-01 15:55:00,51.15,51.16,51.13,51.15,147500.0,35.2213,35.2281,35.2075,35.2213,147500.0
2006-09-05 09:30:00,51.71,51.97,51.71,51.96,208100.0,35.6754,35.8548,35.6754,35.8479,208100.0
2006-09-05 09:35:00,51.95,52.1,51.9,51.99,202500.0,35.841,35.9445,35.8065,35.8686,202500.0
2006-09-05 09:40:00,51.98,52.2,51.95,52.19,161800.0,35.8617,36.0135,35.841,36.0066,161800.0
2006-09-05 09:45:00,52.18,52.42,52.18,52.41,206300.0,35.9997,36.1653,35.9997,36.1584,206300.0
2006-09-05 09:50:00,52.41,52.41,52.19,52.19,124200.0,36.1584,36.1584,36.0066,36.0066,124200.0
2006-09-05 09:55:00,52.19,52.19,51.95,52.13,148000.0,36.0066,36.0066,35.841,35.9652,148000.0
2006-09-05 10:00:00,52.12,52.29,52.12,52.29,86000.0,35.9583,36.0756,35.9583,36.0756,86000.0
2006-09-05 10:05:00,52.29,52.3,52.12,52.17,65000.0,36.0756,36.0825,35.9583,35.9928,65000.0
2006-09-05 10:10:00,52.16,52.18,52.05,52.06,31700.0,35.9859,35.9997,35.91,35.9169,31700.0
2006-09-05 10:15:00,52.06,52.09,51.96,51.96,57200.0,35.9169,35.9376,35.8479,35.8479,57200.0
2006-09-05 10:20:00,51.96,52.01,51.91,51.97,69400.0,35.8479,35.8824,35.8134,35.8548,69400.0
2006-09-05 10:25:00,51.98,52.1,51.98,52.05,68600.0,35.8617,35.9445,35.8617,35.91,68600.0
2006-09-05 10:30:00,52.04,52.05,51.97,52.0,81500.0,35.9031,35.91,35.8548,35.8755,81500.0
2006-09-05 10:35:00,52.0,52.0,51.95,51.97,55200.0,35.8755,35.8755,35.841,35.8548,55200.0
2006-09-05 10:40:00,51.97,52.04,51.95,52.03,44100.0,35.8548,35.9031,35.841,35.8962,44100.0
2006-09-05 10:45:00,52.04,52.18,52.0,52.05,160400.0,35.9031,35.9997,35.8755,35.91,160400.0
2006-09-05 10:50:00,52.05,52.09,51.94,51.94,67700.0,35.91,35.9376,35.8341,35.8341,67700.0
2006-09-05 10:55:00,51.91,52.0,51.91,51.96,62400.0,35.8134,35.8755,35.8134,35.8479,62400.0
2006-09-05 11:00:00,51.96,52.07,51.95,52.06,53100.0,35.8479,35.9238,35.841,35.9169,53100.0
2006-09-05 11:05:00,52.07,52.08,52.02,52.08,40900.0,35.9238,35.9307,35.8893,35.9307,40900.0
2006-09-05 11:10:00,52.08,52.13,52.07,52.08,53300.0,35.9307,35.9652,35.9238,35.9307,53300.0
2006-09-05 11:15:00,52.08,52.09,52.0,52.02,41000.0,35.9307,35.9376,35.8755,35.8893,41000.0
2006-09-05 11:20:00,52.01,52.06,52.01,52.04,39200.0,35.8824,35.9169,35.8824,35.9031,39200.0
2006-09-05 11:25:00,52.05,52.09,52.02,52.04,40600.0,35.91,35.9376,35.8893,35.9031,40600.0
2006-09-05 11:30:00,52.06,52.15,52.06,52.12,38600.0,35.9169,35.979,35.9169,35.9583,38600.0
2006-09-05 11:35:00,52.12,52.14,52.1,52.12,47300.0,35.9583,35.9721,35.9445,35.9583,47300.0
2006-09-05 11:40:00,52.11,52.13,52.08,52.13,35800.0,35.9514,35.9652,35.9307,35.9652,35800.0
2006-09-05 11:45:00,52.13,52.23,52.13,52.19,49700.0,35.9652,36.0342,35.9652,36.0066,49700.0
2006-09-05 11:50:00,52.19,52.22,52.17,52.19,48600.0,36.0066,36.0273,35.9928,36.0066,48600.0
2006-09-05 11:55:00,52.18,52.37,52.17,52.36,100900.0,35.9997,36.1308,35.9928,36.1239,100900.0
2006-09-05 12:00:00,52.35,52.45,52.34,52.43,114300.0,36.117,36.186,36.1101,36.1722,114300.0
2006-09-05 12:05:00,52.46,52.48,52.38,52.43,73100.0,36.1929,36.2067,36.1377,36.1722,73100.0
2006-09-05 12:10:00,52.44,52.52,52.37,52.52,119200.0,36.1791,36.2342,36.1308,36.2342,119200.0
2006-09-05 12:15:00,52.48,52.63,52.48,52.56,69900.0,36.2067,36.3101,36.2067,36.2618,69900.0
2006-09-05 12:20:00,52.56,52.57,52.4,52.42,64200.0,36.2618,36.2687,36.1515,36.1653,64200.0
2006-09-05 12:25:00,52.42,52.42,52.36,52.37,46400.0,36.1653,36.1653,36.1239,36.1308,46400.0
2006-09-05 12:30:00,52.36,52.52,52.36,52.52,51100.0,36.1239,36.2342,36.1239,36.2342,51100.0
2006-09-05 12:35:00,52.53,52.65,52.53,52.6,62100.0,36.2411,36.3239,36.2411,36.2894,62100.0
2006-09-05 12:40:00,52.59,52.6,52.53,52.56,60800.0,36.2825,36.2894,36.2411,36.2618,60800.0
2006-09-05 12:45:00,52.57,52.57,52.4,52.41,33100.0,36.2687,36.2687,36.1515,36.1584,33100.0
2006-09-05 12:50:00,52.41,52.43,52.33,52.33,32500.0,36.1584,36.1722,36.1032,36.1032,32500.0
2006-09-05 12:55:00,52.32,52.49,52.32,52.47,52100.0,36.0963,36.2136,36.0963,36.1998,52100.0
2006-09-05 13:00:00,52.46,52.49,52.44,52.45,21400.0,36.1929,36.2136,36.1791,36.186,21400.0
2006-09-05 13:05:00,52.45,52.53,52.4,52.47,69100.0,36.186,36.2411,36.1515,36.1998,69100.0
2006-09-05 13:10:00,52.47,52.47,52.4,52.42,22800.0,36.1998,36.1998,36.1515,36.1653,22800.0
2006-09-05 13:15:00,52.43,52.43,52.31,52.33,26000.0,36.1722,36.1722,36.0894,36.1032,26000.0
2006-09-05 13:20:00,52.33,52.35,52.24,52.27,33000.0,36.1032,36.117,36.0411,36.0618,33000.0
2006-09-05 13:25:00,52.25,52.34,52.2,52.21,51900.0,36.048,36.1101,36.0135,36.0204,51900.0
2006-09-05 13:30:00,52.22,52.27,52.21,52.25,28200.0,36.0273,36.0618,36.0204,36.048,28200.0
2006-09-05 13:35:00,52.24,52.24,52.19,52.2,32800.0,36.0411,36.0411,36.0066,36.0135,32800.0
2006-09-05 13:40:00,52.19,52.2,52.16,52.18,32300.0,36.0066,36.0135,35.9859,35.9997,32300.0
2006-09-05 13:45:00,52.18,52.22,52.17,52.18,17200.0,35.9997,36.0273,35.9928,35.9997,17200.0
2006-09-05 13:50:00,52.17,52.21,52.16,52.17,34300.0,35.9928,36.0204,35.9859,35.9928,34300.0
2006-09-05 13:55:00,52.17,52.19,52.1,52.1,50500.0,35.9928,36.0066,35.9445,35.9445,50500.0
2006-09-05 14:00:00,52.11,52.11,52.08,52.08,26100.0,35.9514,35.9514,35.9307,35.9307,26100.0
2006-09-05 14:05:00,52.07,52.13,52.04,52.1,26800.0,35.9238,35.9652,35.9031,35.9445,26800.0
2006-09-05 14:10:00,52.1,52.13,52.07,52.13,29800.0,35.9445,35.9652,35.9238,35.9652,29800.0
2006-09-05 14:15:00,52.12,52.21,52.11,52.14,22200.0,35.9583,36.0204,35.9514,35.9721,22200.0
2006-09-05 14:20:00,52.14,52.14,52.08,52.11,25200.0,35.9721,35.9721,35.9307,35.9514,25200.0
2006-09-05 14:25:00,52.11,52.22,52.11,52.17,29300.0,35.9514,36.0273,35.9514,35.9928,29300.0
2006-09-05 14:30:00,52.19,52.21,52.12,52.15,58300.0,36.0066,36.0204,35.9583,35.979,58300.0
2006-09-05 14:35:00,52.15,52.23,52.04,52.07,42700.0,35.979,36.0342,35.9031,35.9238,42700.0
2006-09-05 14:40:00,52.06,52.14,52.06,52.1,28200.0,35.9169,35.9721,35.9169,35.9445,28200.0
2006-09-05 14:45:00,52.1,52.12,52.05,52.06,25600.0,35.9445,35.9583,35.91,35.9169,25600.0
2006-09-05 14:50:00,52.05,52.05,52.02,52.04,24600.0,35.91,35.91,35.8893,35.9031,24600.0
2006-09-05 14:55:00,52.03,52.1,52.03,52.09,39400.0,35.8962,35.9445,35.8962,35.9376,39400.0
2006-09-05 15:00:00,52.09,52.1,52.01,52.07,33700.0,35.9376,35.9445,35.8824,35.9238,33700.0
2006-09-05 15:05:00,52.06,52.08,52.03,52.03,32600.0,35.9169,35.9307,35.8962,35.8962,32600.0
2006-09-05 15:10:00,52.03,52.05,51.98,51.98,72100.0,35.8962,35.91,35.8617,35.8617,72100.0
2006-09-05 15:15:00,51.98,51.98,51.92,51.94,48600.0,35.8617,35.8617,35.8203,35.8341,48600.0
2006-09-05 15:20:00,51.94,52.07,51.91,52.05,85500.0,35.8341,35.9238,35.8134,35.91,85500.0
2006-09-05 15:25:00,52.05,52.05,51.97,51.97,40800.0,35.91,35.91,35.8548,35.8548,40800.0
2006-09-05 15:30:00,51.98,52.01,51.97,51.98,65300.0,35.8617,35.8824,35.8548,35.8617,65300.0
2006-09-05 15:35:00,51.98,51.98,51.83,51.9,220500.0,35.8617,35.8617,35.7582,35.8065,220500.0
2006-09-05 15:40:00,51.9,51.96,51.88,51.95,144600.0,35.8065,35.8479,35.7927,35.841,144600.0
2006-09-05 15:45:00,51.96,51.98,51.91,51.92,97800.0,35.8479,35.8617,35.8134,35.8203,97800.0
2006-09-05 15:50:00,51.92,51.94,51.89,51.93,159600.0,35.8203,35.8341,35.7996,35.8272,159600.0
2006-09-05 15:55:00,51.93,52.0,51.93,51.94,161600.0,35.8272,35.8755,35.8272,35.8341,161600.0
2006-09-06 09:30:00,51.94,51.94,51.45,51.55,161600.0,35.8341,35.8341,35.496,35.565,161600.0
2006-09-06 09:35:00,51.54,51.6,51.45,51.46,53900.0,35.5581,35.5995,35.496,35.5029,53900.0
2006-09-06 09:40:00,51.46,51.64,51.46,51.5,130200.0,35.5029,35.6271,35.5029,35.5305,130200.0
2006-09-06 09:45:00,51.46,51.5,51.39,51.41,129500.0,35.5029,35.5305,35.4546,35.4684,129500.0
2006-09-06 09:50:00,51.42,51.43,51.21,51.27,100800.0,35.4753,35.4822,35.3305,35.3719,100800.0
2006-09-06 09:55:00,51.29,51.46,51.28,51.41,61700.0,35.3857,35.5029,35.3788,35.4684,61700.0
2006-09-06 10:00:00,51.4,51.5,51.35,51.5,133600.0,35.4615,35.5305,35.4271,35.5305,133600.0
2006-09-06 10:05:00,51.5,51.52,51.45,51.47,87800.0,35.5305,35.5443,35.496,35.5098,87800.0
2006-09-06 10:10:00,51.46,51.54,51.4,51.53,59100.0,35.5029,35.5581,35.4615,35.5512,59100.0
2006-09-06 10:15:00,51.54,51.73,51.53,51.72,79400.0,35.5581,35.6892,35.5512,35.6823,79400.0
2006-09-06 10:20:00,51.72,51.79,51.65,51.76,101000.0,35.6823,35.7306,35.634,35.7099,101000.0
2006-09-06 10:25:00,51.77,51.84,51.68,51.68,86300.0,35.7168,35.7651,35.6547,35.6547,86300.0
2006-09-06 10:30:00,51.7,51.91,51.68,51.89,115600.0,35.6685,35.8134,35.6547,35.7996,115600.0
2006-09-06 10:35:00,51.89,51.98,51.85,51.95,71500.0,35.7996,35.8617,35.772,35.841,71500.0
2006-09-06 10:40:00,51.95,52.05,51.94,52.05,90300.0,35.841,35.91,35.8341,35.91,90300.0
2006-09-06 10:45:00,52.05,52.08,51.95,51.98,107400.0,35.91,35.9307,35.841,35.8617,107400.0
2006-09-06 10:50:00,51.97,52.04,51.95,52.01,66500.0,35.8548,35.9031,35.841,35.8824,66500.0
2006-09-06 10:55:00,52.01,52.03,51.92,51.95,92200.0,35.8824,35.8962,35.8203,35.841,92200.0
2006-09-06 11:00:00,51.94,51.98,51.92,51.93,57200.0,35.8341,35.8617,35.8203,35.8272,57200.0
2006-09-06 11:05:00,51.93,51.93,51.67,51.67,74800.0,35.8272,35.8272,35.6478,35.6478,74800.0
2006-09-06 11:10:00,51.66,51.66,51.46,51.5,94900.0,35.6409,35.6409,35.5029,35.5305,94900.0
2006-09-06 11:15:00,51.5,51.7,51.49,51.69,96300.0,35.5305,35.6685,35.5236,35.6616,96300.0
2006-09-06 11:20:00,51.7,51.81,51.7,51.78,65400.0,35.6685,35.7444,35.6685,35.7237,65400.0
2006-09-06 11:25:00,51.78,51.78,51.51,51.61,68100.0,35.7237,35.7237,35.5374,35.6064,68100.0
2006-09-06 11:30:00,51.62,51.72,51.6,51.72,56400.0,35.6133,35.6823,35.5995,35.6823,56400.0
2006-09-06 11:35:00,51.71,51.73,51.65,51.65,23000.0,35.6754,35.6892,35.634,35.634,23000.0
2006-09-06 11:40:00,51.65,51.66,51.51,51.51,35500.0,35.634,35.6409,35.5374,35.5374,35500.0
2006-09-06 11:45:00,51.51,51.51,51.41,51.45,41100.0,35.5374,35.5374,35.4684,35.496,41100.0
2006-09-06 11:50:00,51.45,51.54,51.4,51.54,41300.0,35.496,35.5581,35.4615,35.5581,41300.0
2006-09-06 11:55:00,51.54,51.57,51.46,51.48,27500.0,35.5581,35.5788,35.5029,35.5167,27500.0
2006-09-06 12:00:00,51.46,51.54,51.43,51.51,32900.0,35.5029,35.5581,35.4822,35.5374,32900.0
2006-09-06 12:05:00,51.5,51.5,51.41,51.43,31300.0,35.5305,35.5305,35.4684,35.4822,31300.0
2006-09-06 12:10:00,51.42,51.44,51.32,51.32,98800.0,35.4753,35.4891,35.4064,35.4064,98800.0
2006-09-06 12:15:00,51.32,51.33,51.26,51.26,63200.0,35.4064,35.4133,35.365,35.365,63200.0
2006-09-06 12:20:00,51.26,51.27,51.23,51.25,49000.0,35.365,35.3719,35.3443,35.3581,49000.0
2006-09-06 12:25:00,51.24,51.3,51.24,51.3,62300.0,35.3512,35.3926,35.3512,35.3926,62300.0
2006-09-06 12:30:00,51.28,51.4,51.27,51.4,81700.0,35.3788,35.4615,35.3719,35.4615,81700.0
2006-09-06 12:35:00,51.39,51.4,51.24,51.25,42100.0,35.4546,35.4615,35.3512,35.3581,42100.0
2006-09-06 12:40:00,51.24,51.24,51.1,51.1,119100.0,35.3512,35.3512,35.2546,35.2546,119100.0
2006-09-06 12:45:00,51.11,51.15,51.09,51.1,54800.0,35.2615,35.2891,35.2477,35.2546,54800.0
2006-09-06 12:50:00,51.1,51.17,51.09,51.13,38100.0,35.2546,35.3029,35.2477,35.2753,38100.0
2006-09-06 12:55:00,51.13,51.23,51.12,51.18,49900.0,35.2753,35.3443,35.2684,35.3098,49900.0
2006-09-06 13:00:00,51.16,51.21,51.16,51.2,29800.0,35.296,35.3305,35.296,35.3236,29800.0
2006-09-06 13:05:00,51.21,51.25,51.2,51.23,30000.0,35.3305,35.3581,35.3236,35.3443,30000.0
2006-09-06 13:10:00,51.23,51.29,51.17,51.18,46300.0,35.3443,35.3857,35.3029,35.3098,46300.0
2006-09-06 13:15:00,51.18,51.22,51.1,51.12,38400.0,35.3098,35.3374,35.2546,35.2684,38400.0
2006-09-06 13:20:00,51.12,51.16,51.1,51.14,28600.0,35.2684,35.296,35.2546,35.2822,28600.0
2006-09-06 13:25:00,51.14,51.23,51.1,51.22,38300.0,35.2822,35.3443,35.2546,35.3374,38300.0
2006-09-06 13:30:00,51.23,51.26,51.17,51.22,19900.0,35.3443,35.365,35.3029,35.3374,19900.0
2006-09-06 13:35:00,51.22,51.25,51.2,51.24,20600.0,35.3374,35.3581,35.3236,35.3512,20600.0
2006-09-06 13:40:00,51.24,51.38,51.22,51.34,26400.0,35.3512,35.4477,35.3374,35.4202,26400.0
2006-09-06 13:45:00,51.35,51.36,51.26,51.28,26200.0,35.4271,35.434,35.365,35.3788,26200.0
2006-09-06 13:50:00,51.27,51.27,51.2,51.24,23300.0,35.3719,35.3719,35.3236,35.3512,23300.0
2006-09-06 13:55:00,51.24,51.33,51.21,51.33,22800.0,35.3512,35.4133,35.3305,35.4133,22800.0
2006-09-06 14:00:00,51.33,51.36,51.26,51.32,30300.0,35.4133,35.434,35.365,35.4064,30300.0
2006-09-06 14:05:00,51.32,51.33,51.23,51.23,24400.0,35.4064,35.4133,35.3443,35.3443,24400.0
2006-09-06 14:10:00,51.24,51.25,51.14,51.17,37400.0,35.3512,35.3581,35.2822,35.3029,37400.0
2006-09-06 14:15:00,51.16,51.18,51.1,51.11,37000.0,35.296,35.3098,35.2546,35.2615,37000.0
2006-09-06 14:20:00,51.11,51.14,51.0,51.0,61900.0,35.2615,35.2822,35.1856,35.1856,61900.0
2006-09-06 14:25:00,51.0,51.1,50.99,51.03,70200.0,35.1856,35.2546,35.1787,35.2063,70200.0
2006-09-06 14:30:00,51.04,51.04,50.97,50.97,35700.0,35.2132,35.2132,35.1649,35.1649,35700.0
2006-09-06 14:35:00,50.97,51.0,50.85,50.85,48300.0,35.1649,35.1856,35.0821,35.0821,48300.0
2006-09-06 14:40:00,50.86,50.96,50.83,50.95,69800.0,35.089,35.158,35.0683,35.1511,69800.0
2006-09-06 14:45:00,50.95,50.99,50.89,50.93,39700.0,35.1511,35.1787,35.1097,35.1373,39700.0
2006-09-06 14:50:00,50.93,50.96,50.83,50.83,42900.0,35.1373,35.158,35.0683,35.0683,42900.0
2006-09-06 14:55:00,50.84,50.84,50.74,50.79,72500.0,35.0752,35.0752,35.0062,35.0407,72500.0
2006-09-06 15:00:00,50.79,50.81,50.73,50.73,67300.0,35.0407,35.0545,34.9993,34.9993,67300.0
2006-09-06 15:05:00,50.72,50.74,50.63,50.67,104500.0,34.9924,35.0062,34.9303,34.9579,104500.0
2006-09-06 15:10:00,50.66,50.76,50.61,50.76,76200.0,34.951,35.02,34.9165,35.02,76200.0
2006-09-06 15:15:00,50.74,50.77,50.69,50.69,42900.0,35.0062,35.0269,34.9717,34.9717,42900.0
2006-09-06 15:20:00,50.7,50.8,50.69,50.78,61400.0,34.9786,35.0476,34.9717,35.0338,61400.0
2006-09-06 15:25:00,50.78,50.78,50.76,50.77,58500.0,35.0338,35.0338,35.02,35.0269,58500.0
2006-09-06 15:30:00,50.76,50.8,50.75,50.79,60000.0,35.02,35.0476,35.0131,35.0407,60000.0
2006-09-06 15:35:00,50.79,50.8,50.76,50.78,56400.0,35.0407,35.0476,35.02,35.0338,56400.0
2006-09-06 15:40:00,50.77,50.79,50.72,50.75,81300.0,35.0269,35.0407,34.9924,35.0131,81300.0
2006-09-06 15:45:00,50.74,50.81,50.7,50.8,102300.0,35.0062,35.0545,34.9786,35.0476,102300.0
2006-09-06 15:50:00,50.81,50.91,50.8,50.9,135300.0,35.0545,35.1235,35.0476,35.1166,135300.0
2006-09-06 15:55:00,50.9,50.94,50.84,50.86,164200.0,35.1166,35.1442,35.0752,35.089,164200.0
2006-09-07 09:30:00,50.1,50.1,49.99,50.0,1200.0,34.5647,34.5647,34.4888,34.4957,1200.0
2006-09-07 09:35:00,50.0,50.01,49.8,49.9,334500.0,34.4957,34.5026,34.3577,34.4267,334500.0
2006-09-07 09:40:00,49.9,50.16,49.9,50.02,141200.0,34.4267,34.6061,34.4267,34.5095,141200.0
2006-09-07 09:45:00,50.02,50.18,49.98,50.06,127600.0,34.5095,34.6199,34.4819,34.5371,127600.0
2006-09-07 09:50:00,50.02,50.06,49.99,49.99,110000.0,34.5095,34.5371,34.4888,34.4888,110000.0
2006-09-07 09:55:00,50.0,50.04,49.93,49.93,65900.0,34.4957,34.5233,34.4474,34.4474,65900.0
2006-09-07 10:00:00,49.93,49.95,49.85,49.85,97100.0,34.4474,34.4612,34.3922,34.3922,97100.0
2006-09-07 10:05:00,49.85,49.89,49.72,49.76,145700.0,34.3922,34.4198,34.3025,34.3301,145700.0
2006-09-07 10:10:00,49.76,49.86,49.7,49.85,82500.0,34.3301,34.3991,34.2887,34.3922,82500.0
2006-09-07 10:15:00,49.85,49.9,49.75,49.78,120700.0,34.3922,34.4267,34.3232,34.3439,120700.0
2006-09-07 10:20:00,49.78,49.83,49.72,49.77,108500.0,34.3439,34.3784,34.3025,34.337,108500.0
2006-09-07 10:25:00,49.77,49.77,49.66,49.76,141800.0,34.337,34.337,34.2611,34.3301,141800.0
2006-09-07 10:30:00,49.77,49.78,49.59,49.65,178400.0,34.337,34.3439,34.2128,34.2542,178400.0
2006-09-07 10:35:00,49.64,49.77,49.56,49.72,116400.0,34.2473,34.337,34.1921,34.3025,116400.0
2006-09-07 10:40:00,49.75,49.94,49.73,49.85,146700.0,34.3232,34.4543,34.3094,34.3922,146700.0
2006-09-07 10:45:00,49.85,49.93,49.66,49.66,184400.0,34.3922,34.4474,34.2611,34.2611,184400.0
2006-09-07 10:50:00,49.66,49.68,49.54,49.59,198300.0,34.2611,34.2749,34.1783,34.2128,198300.0
2006-09-07 10:55:00,49.59,49.74,49.56,49.7,84500.0,34.2128,34.3163,34.1921,34.2887,84500.0
2006-09-07 11:00:00,49.71,49.73,49.59,49.61,120700.0,34.2956,34.3094,34.2128,34.2266,120700.0
2006-09-07 11:05:00,49.61,49.67,49.57,49.63,97200.0,34.2266,34.268,34.199,34.2404,97200.0
2006-09-07 11:10:00,49.65,49.65,49.6,49.6,79900.0,34.2542,34.2542,34.2197,34.2197,79900.0
2006-09-07 11:15:00,49.6,49.64,49.55,49.56,77800.0,34.2197,34.2473,34.1852,34.1921,77800.0
2006-09-07 11:20:00,49.55,49.68,49.55,49.64,36100.0,34.1852,34.2749,34.1852,34.2473,36100.0
2006-09-07 11:25:00,49.64,49.71,49.64,49.67,49800.0,34.2473,34.2956,34.2473,34.268,49800.0
2006-09-07 11:30:00,49.67,49.77,49.67,49.76,50000.0,34.268,34.337,34.268,34.3301,50000.0
2006-09-07 11:35:00,49.76,49.76,49.68,49.7,37600.0,34.3301,34.3301,34.2749,34.2887,37600.0
2006-09-07 11:40:00,49.7,49.7,49.63,49.66,65200.0,34.2887,34.2887,34.2404,34.2611,65200.0
2006-09-07 11:45:00,49.66,49.67,49.63,49.64,101100.0,34.2611,34.268,34.2404,34.2473,101100.0
2006-09-07 11:50:00,49.64,49.66,49.61,49.64,65700.0,34.2473,34.2611,34.2266,34.2473,65700.0
2006-09-07 11:55:00,49.65,49.65,49.59,49.6,55900.0,34.2542,34.2542,34.2128,34.2197,55900.0
2006-09-07 12:00:00,49.6,49.61,49.57,49.6,129300.0,34.2197,34.2266,34.199,34.2197,129300.0
2006-09-07 12:05:00,49.59,49.75,49.59,49.72,100200.0,34.2128,34.3232,34.2128,34.3025,100200.0
2006-09-07 12:10:00,49.72,49.75,49.71,49.72,87600.0,34.3025,34.3232,34.2956,34.3025,87600.0
2006-09-07 12:15:00,49.72,49.73,49.6,49.62,103100.0,34.3025,34.3094,34.2197,34.2335,103100.0
2006-09-07 12:20:00,49.62,49.63,49.55,49.55,150600.0,34.2335,34.2404,34.1852,34.1852,150600.0
2006-09-07 12:25:00,49.55,49.58,49.52,49.57,124100.0,34.1852,34.2059,34.1645,34.199,124100.0
2006-09-07 12:30:00,49.57,49.59,49.52,49.52,48000.0,34.199,34.2128,34.1645,34.1645,48000.0
2006-09-07 12:35:00,49.52,49.53,49.45,49.49,105000.0,34.1645,34.1714,34.1162,34.1438,105000.0
2006-09-07 12:40:00,49.49,49.5,49.46,49.5,28300.0,34.1438,34.1507,34.1231,34.1507,28300.0
2006-09-07 12:45:00,49.48,49.51,49.48,49.49,24500.0,34.1369,34.1576,34.1369,34.1438,24500.0
2006-09-07 12:50:00,49.48,49.5,49.47,49.48,34600.0,34.1369,34.1507,34.13,34.1369,34600.0
2006-09-07 12:55:00,49.48,49.49,49.45,49.48,22400.0,34.1369,34.1438,34.1162,34.1369,22400.0
2006-09-07 13:00:00,49.47,49.48,49.41,49.42,38400.0,34.13,34.1369,34.0886,34.0955,38400.0
2006-09-07 13:05:00,49.41,49.45,49.33,49.36,75600.0,34.0886,34.1162,34.0334,34.0541,75600.0
2006-09-07 13:10:00,49.36,49.38,49.3,49.32,62300.0,34.0541,34.0679,34.0127,34.0265,62300.0
2006-09-07 13:15:00,49.34,49.38,49.31,49.38,52500.0,34.0403,34.0679,34.0196,34.0679,52500.0
2006-09-07 13:20:00,49.38,49.42,49.36,49.36,44700.0,34.0679,34.0955,34.0541,34.0541,44700.0
2006-09-07 13:25:00,49.38,49.4,49.35,49.4,32400.0,34.0679,34.0817,34.0472,34.0817,32400.0
2006-09-07 13:30:00,49.39,49.43,49.38,49.43,38500.0,34.0748,34.1024,34.0679,34.1024,38500.0
2006-09-07 13:35:00,49.44,49.5,49.44,49.45,61500.0,34.1093,34.1507,34.1093,34.1162,61500.0
2006-09-07 13:40:00,49.46,49.53,49.41,49.48,96200.0,34.1231,34.1714,34.0886,34.1369,96200.0
2006-09-07 13:45:00,49.47,49.67,49.44,49.63,71700.0,34.13,34.268,34.1093,34.2404,71700.0
2006-09-07 13:50:00,49.64,49.71,49.62,49.7,84100.0,34.2473,34.2956,34.2335,34.2887,84100.0
2006-09-07 13:55:00,49.7,49.7,49.64,49.66,87400.0,34.2887,34.2887,34.2473,34.2611,87400.0
2006-09-07 14:00:00,49.66,49.71,49.64,49.67,114700.0,34.2611,34.2956,34.2473,34.268,114700.0
2006-09-07 14:05:00,49.67,49.68,49.59,49.59,57200.0,34.268,34.2749,34.2128,34.2128,57200.0
2006-09-07 14:10:00,49.6,49.6,49.53,49.56,31700.0,34.2197,34.2197,34.1714,34.1921,31700.0
2006-09-07 14:15:00,49.56,49.63,49.56,49.63,32500.0,34.1921,34.2404,34.1921,34.2404,32500.0
2006-09-07 14:20:00,49.63,49.63,49.59,49.63,28000.0,34.2404,34.2404,34.2128,34.2404,28000.0
2006-09-07 14:25:00,49.63,49.65,49.59,49.63,35900.0,34.2404,34.2542,34.2128,34.2404,35900.0
2006-09-07 14:30:00,49.62,49.65,49.58,49.64,57400.0,34.2335,34.2542,34.2059,34.2473,57400.0
2006-09-07 14:35:00,49.64,49.67,49.57,49.57,37200.0,34.2473,34.268,34.199,34.199,37200.0
2006-09-07 14:40:00,49.57,49.57,49.49,49.54,64500.0,34.199,34.199,34.1438,34.1783,64500.0
2006-09-07 14:45:00,49.55,49.58,49.51,49.57,74100.0,34.1852,34.2059,34.1576,34.199,74100.0
2006-09-07 14:50:00,49.57,49.58,49.44,49.45,72100.0,34.199,34.2059,34.1093,34.1162,72100.0
2006-09-07 14:55:00,49.46,49.48,49.39,49.47,52500.0,34.1231,34.1369,34.0748,34.13,52500.0
2006-09-07 15:00:00,49.47,49.49,49.46,49.49,46600.0,34.13,34.1438,34.1231,34.1438,46600.0
2006-09-07 15:05:00,49.49,49.57,49.49,49.53,34100.0,34.1438,34.199,34.1438,34.1714,34100.0
2006-09-07 15:10:00,49.53,49.54,49.44,49.45,64900.0,34.1714,34.1783,34.1093,34.1162,64900.0
2006-09-07 15:15:00,49.44,49.44,49.4,49.4,64600.0,34.1093,34.1093,34.0817,34.0817,64600.0
2006-09-07 15:20:00,49.4,49.44,49.38,49.42,67100.0,34.0817,34.1093,34.0679,34.0955,67100.0
2006-09-07 15:25:00,49.42,49.42,49.35,49.35,63700.0,34.0955,34.0955,34.0472,34.0472,63700.0
2006-09-07 15:30:00,49.36,49.41,49.3,49.32,125800.0,34.0541,34.0886,34.0127,34.0265,125800.0
2006-09-07 15:35:00,49.32,49.33,49.22,49.23,192600.0,34.0265,34.0334,33.9575,33.9644,192600.0
2006-09-07 15:40:00,49.23,49.24,49.12,49.12,160500.0,33.9644,33.9713,33.8885,33.8885,160500.0
2006-09-07 15:45:00,49.12,49.34,49.09,49.33,290100.0,33.8885,34.0403,33.8678,34.0334,290100.0
2006-09-07 15:50:00,49.34,49.42,49.21,49.21,209300.0,34.0403,34.0955,33.9506,33.9506,209300.0
2006-09-07 15:55:00,49.2,49.21,49.17,49.2,303800.0,33.9437,33.9506,33.923,33.9437,303800.0
2006-09-08 09:30:00,48.75,49.0,48.72,48.72,367100.0,33.6333,33.8058,33.6126,33.6126,367100.0
2006-09-08 09:35:00,48.75,48.75,48.51,48.55,190000.0,33.6333,33.6333,33.4677,33.4953,190000.0
2006-09-08 09:40:00,48.55,48.9,48.39,48.4,385000.0,33.4953,33.7368,33.3849,33.3918,385000.0
2006-09-08 09:45:00,48.36,48.41,48.26,48.27,431200.0,33.3642,33.3987,33.2952,33.3021,431200.0
2006-09-08 09:50:00,48.29,48.35,48.14,48.15,481600.0,33.3159,33.3573,33.2124,33.2193,481600.0
2006-09-08 09:55:00,48.14,48.15,47.85,47.86,509000.0,33.2124,33.2193,33.0124,33.0193,509000.0
2006-09-08 10:00:00,47.85,48.09,47.74,48.07,607500.0,33.0124,33.1779,32.9365,33.1641,607500.0
2006-09-08 10:05:00,48.08,48.22,48.03,48.13,237900.0,33.171,33.2676,33.1365,33.2055,237900.0
2006-09-08 10:10:00,48.11,48.26,48.05,48.22,145200.0,33.1917,33.2952,33.1503,33.2676,145200.0
2006-09-08 10:15:00,48.21,48.21,48.05,48.07,116200.0,33.2607,33.2607,33.1503,33.1641,116200.0
2006-09-08 10:20:00,48.08,48.08,47.84,47.95,143000.0,33.171,33.171,33.0055,33.0813,143000.0
2006-09-08 10:25:00,47.95,48.17,47.93,48.16,78400.0,33.0813,33.2331,33.0675,33.2262,78400.0
2006-09-08 10:30:00,48.19,48.2,48.08,48.09,105700.0,33.2469,33.2538,33.171,33.1779,105700.0
2006-09-08 10:35:00,48.09,48.11,47.97,48.07,247400.0,33.1779,33.1917,33.0951,33.1641,247400.0
2006-09-08 10:40:00,48.08,48.15,48.04,48.12,72000.0,33.171,33.2193,33.1434,33.1986,72000.0
2006-09-08 10:45:00,48.13,48.15,47.98,48.09,129100.0,33.2055,33.2193,33.102,33.1779,129100.0
2006-09-08 10:50:00,48.09,48.2,48.06,48.2,102600.0,33.1779,33.2538,33.1572,33.2538,102600.0
2006-09-08 10:55:00,48.19,48.33,48.17,48.2,117400.0,33.2469,33.3435,33.2331,33.2538,117400.0
2006-09-08 11:00:00,48.2,48.24,48.1,48.12,86400.0,33.2538,33.2814,33.1848,33.1986,86400.0
2006-09-08 11:05:00,48.17,48.3,48.15,48.3,52300.0,33.2331,33.3228,33.2193,33.3228,52300.0
2006-09-08 11:10:00,48.29,48.32,48.11,48.16,74100.0,33.3159,33.3366,33.1917,33.2262,74100.0
2006-09-08 11:15:00,48.15,48.3,48.12,48.3,66200.0,33.2193,33.3228,33.1986,33.3228,66200.0
2006-09-08 11:20:00,48.3,48.32,48.2,48.24,90400.0,33.3228,33.3366,33.2538,33.2814,90400.0
2006-09-08 11:25:00,48.23,48.25,48.16,48.2,57500.0,33.2745,33.2883,33.2262,33.2538,57500.0
2006-09-08 11:30:00,48.21,48.26,48.18,48.23,28900.0,33.2607,33.2952,33.24,33.2745,28900.0
2006-09-08 11:35:00,48.23,48.36,48.21,48.36,88800.0,33.2745,33.3642,33.2607,33.3642,88800.0
2006-09-08 11:40:00,48.35,48.39,48.22,48.23,65200.0,33.3573,33.3849,33.2676,33.2745,65200.0
2006-09-08 11:45:00,48.22,48.25,48.14,48.22,131600.0,33.2676,33.2883,33.2124,33.2676,131600.0
2006-09-08 11:50:00,48.22,48.24,48.15,48.24,45700.0,33.2676,33.2814,33.2193,33.2814,45700.0
2006-09-08 11:55:00,48.24,48.25,48.2,48.24,77900.0,33.2814,33.2883,33.2538,33.2814,77900.0
2006-09-08 12:00:00,48.24,48.3,48.23,48.23,44100.0,33.2814,33.3228,33.2745,33.2745,44100.0
2006-09-08 12:05:00,48.23,48.5,48.22,48.26,53300.0,33.2745,33.4608,33.2676,33.2952,53300.0
2006-09-08 12:10:00,48.26,48.28,48.24,48.26,20700.0,33.2952,33.309,33.2814,33.2952,20700.0
2006-09-08 12:15:00,48.27,48.36,48.26,48.32,52300.0,33.3021,33.3642,33.2952,33.3366,52300.0
2006-09-08 12:20:00,48.32,48.38,48.32,48.34,58800.0,33.3366,33.378,33.3366,33.3504,58800.0
2006-09-08 12:25:00,48.34,48.36,48.27,48.27,59200.0,33.3504,33.3642,33.3021,33.3021,59200.0
2006-09-08 12:30:00,48.27,48.27,48.16,48.17,73400.0,33.3021,33.3021,33.2262,33.2331,73400.0
2006-09-08 12:35:00,48.17,48.17,48.1,48.15,54600.0,33.2331,33.2331,33.1848,33.2193,54600.0
2006-09-08 12:40:00,48.16,48.25,48.16,48.25,27800.0,33.2262,33.2883,33.2262,33.2883,27800.0
2006-09-08 12:45:00,48.25,48.25,48.18,48.18,35900.0,33.2883,33.2883,33.24,33.24,35900.0
2006-09-08 12:50:00,48.19,48.29,48.19,48.28,50000.0,33.2469,33.3159,33.2469,33.309,50000.0
2006-09-08 12:55:00,48.28,48.32,48.27,48.3,29400.0,33.309,33.3366,33.3021,33.3228,29400.0
2006-09-08 13:00:00,48.32,48.42,48.31,48.4,56100.0,33.3366,33.4056,33.3297,33.3918,56100.0
2006-09-08 13:05:00,48.4,48.41,48.32,48.4,40900.0,33.3918,33.3987,33.3366,33.3918,40900.0
2006-09-08 13:10:00,48.41,48.42,48.28,48.31,40300.0,33.3987,33.4056,33.309,33.3297,40300.0
2006-09-08 13:15:00,48.31,48.34,48.22,48.22,133300.0,33.3297,33.3504,33.2676,33.2676,133300.0
2006-09-08 13:20:00,48.21,48.3,48.18,48.19,86600.0,33.2607,33.3228,33.24,33.2469,86600.0
2006-09-08 13:25:00,48.2,48.23,48.15,48.18,51100.0,33.2538,33.2745,33.2193,33.24,51100.0
2006-09-08 13:30:00,48.18,48.22,48.16,48.18,61300.0,33.24,33.2676,33.2262,33.24,61300.0
2006-09-08 13:35:00,48.2,48.21,48.15,48.2,35300.0,33.2538,33.2607,33.2193,33.2538,35300.0
2006-09-08 13:40:00,48.19,48.21,48.18,48.18,48200.0,33.2469,33.2607,33.24,33.24,48200.0
2006-09-08 13:45:00,48.19,48.21,48.18,48.2,26000.0,33.2469,33.2607,33.24,33.2538,26000.0
2006-09-08 13:50:00,48.2,48.25,48.19,48.24,51300.0,33.2538,33.2883,33.2469,33.2814,51300.0
2006-09-08 13:55:00,48.24,48.29,48.2,48.27,100700.0,33.2814,33.3159,33.2538,33.3021,100700.0
2006-09-08 14:00:00,48.27,48.32,48.26,48.3,26400.0,33.3021,33.3366,33.2952,33.3228,26400.0
2006-09-08 14:05:00,48.29,48.37,48.29,48.37,34200.0,33.3159,33.3711,33.3159,33.3711,34200.0
2006-09-08 14:10:00,48.36,48.38,48.34,48.36,34600.0,33.3642,33.378,33.3504,33.3642,34600.0
2006-09-08 14:15:00,48.36,48.39,48.33,48.33,48300.0,33.3642,33.3849,33.3435,33.3435,48300.0
2006-09-08 14:20:00,48.33,48.35,48.2,48.35,70900.0,33.3435,33.3573,33.2538,33.3573,70900.0
2006-09-08 14:25:00,48.36,48.38,48.34,48.37,39200.0,33.3642,33.378,33.3504,33.3711,39200.0
2006-09-08 14:30:00,48.36,48.39,48.34,48.36,23800.0,33.3642,33.3849,33.3504,33.3642,23800.0
2006-09-08 14:35:00,48.36,48.37,48.32,48.37,27100.0,33.3642,33.3711,33.3366,33.3711,27100.0
2006-09-08 14:40:00,48.37,48.37,48.34,48.34,26900.0,33.3711,33.3711,33.3504,33.3504,26900.0
2006-09-08 14:45:00,48.33,48.34,48.26,48.28,44700.0,33.3435,33.3504,33.2952,33.309,44700.0
2006-09-08 14:50:00,48.28,48.34,48.24,48.32,42000.0,33.309,33.3504,33.2814,33.3366,42000.0
2006-09-08 14:55:00,48.33,48.38,48.33,48.36,29100.0,33.3435,33.378,33.3435,33.3642,29100.0
2006-09-08 15:00:00,48.36,48.36,48.22,48.25,46200.0,33.3642,33.3642,33.2676,33.2883,46200.0
2006-09-08 15:05:00,48.26,48.26,48.17,48.18,82000.0,33.2952,33.2952,33.2331,33.24,82000.0
2006-09-08 15:10:00,48.18,48.28,48.18,48.25,99500.0,33.24,33.309,33.24,33.2883,99500.0
2006-09-08 15:15:00,48.25,48.28,48.11,48.11,126300.0,33.2883,33.309,33.1917,33.1917,126300.0
2006-09-08 15:20:00,48.11,48.22,48.08,48.17,71900.0,33.1917,33.2676,33.171,33.2331,71900.0
2006-09-08 15:25:00,48.16,48.23,48.15,48.22,47900.0,33.2262,33.2745,33.2193,33.2676,47900.0
2006-09-08 15:30:00,48.22,48.28,48.21,48.26,67000.0,33.2676,33.309,33.2607,33.2952,67000.0
2006-09-08 15:35:00,48.26,48.29,48.25,48.28,54100.0,33.2952,33.3159,33.2883,33.309,54100.0
2006-09-08 15:40:00,48.28,48.28,48.18,48.22,119700.0,33.309,33.309,33.24,33.2676,119700.0
2006-09-08 15:45:00,48.2,48.25,48.18,48.2,148300.0,33.2538,33.2883,33.24,33.2538,148300.0
2006-09-08 15:50:00,48.2,48.21,48.18,48.2,147500.0,33.2538,33.2607,33.24,33.2538,147500.0
2006-09-08 15:55:00,48.21,48.25,48.2,48.22,177700.0,33.2607,33.2883,33.2538,33.2676,177700.0
2006-09-11 09:30:00,47.27,47.38,47.04,47.05,358400.0,32.6122,32.6881,32.4535,32.4604,358400.0
2006-09-11 09:35:00,47.05,47.2,46.9,46.92,453200.0,32.4604,32.5639,32.3569,32.3707,453200.0
2006-09-11 09:40:00,46.92,46.92,46.77,46.82,392200.0,32.3707,32.3707,32.2672,32.3017,392200.0
2006-09-11 09:45:00,46.81,46.82,46.56,46.71,477600.0,32.2948,32.3017,32.1224,32.2259,477600.0
2006-09-11 09:50:00,46.65,46.9,46.65,46.79,305300.0,32.1845,32.3569,32.1845,32.281,305300.0
2006-09-11 09:55:00,46.79,46.94,46.75,46.91,418100.0,32.281,32.3845,32.2534,32.3638,418100.0
2006-09-11 10:00:00,46.92,47.08,46.89,47.05,348500.0,32.3707,32.4811,32.35,32.4604,348500.0
2006-09-11 10:05:00,47.05,47.15,46.95,47.14,215200.0,32.4604,32.5294,32.3914,32.5225,215200.0
2006-09-11 10:10:00,47.13,47.14,46.95,47.0,194500.0,32.5156,32.5225,32.3914,32.4259,194500.0
2006-09-11 10:15:00,47.0,47.09,46.94,46.98,137100.0,32.4259,32.488,32.3845,32.4121,137100.0
2006-09-11 10:20:00,46.98,46.99,46.8,46.8,121000.0,32.4121,32.419,32.2879,32.2879,121000.0
2006-09-11 10:25:00,46.82,46.85,46.63,46.65,177500.0,32.3017,32.3224,32.1707,32.1845,177500.0
2006-09-11 10:30:00,46.64,46.65,46.45,46.54,327000.0,32.1776,32.1845,32.0465,32.1086,327000.0
2006-09-11 10:35:00,46.54,46.61,46.42,46.46,241600.0,32.1086,32.1569,32.0258,32.0534,241600.0
2006-09-11 10:40:00,46.45,46.5,46.3,46.45,239000.0,32.0465,32.081,31.943,32.0465,239000.0
2006-09-11 10:45:00,46.45,46.46,46.2,46.25,152300.0,32.0465,32.0534,31.874,31.9085,152300.0
2006-09-11 10:50:00,46.23,46.28,46.12,46.13,148100.0,31.8947,31.9292,31.8188,31.8257,148100.0
2006-09-11 10:55:00,46.13,46.19,46.06,46.14,222500.0,31.8257,31.8671,31.7774,31.8326,222500.0
2006-09-11 11:00:00,46.14,46.23,46.06,46.13,136700.0,31.8326,31.8947,31.7774,31.8257,136700.0
2006-09-11 11:05:00,46.13,46.13,45.97,46.09,159400.0,31.8257,31.8257,31.7153,31.7981,159400.0
2006-09-11 11:10:00,46.07,46.2,46.01,46.17,163900.0,31.7843,31.874,31.7429,31.8533,163900.0
2006-09-11 11:15:00,46.22,46.32,46.08,46.13,166100.0,31.8878,31.9568,31.7912,31.8257,166100.0
2006-09-11 11:20:00,46.12,46.15,46.0,46.03,145600.0,31.8188,31.8395,31.736,31.7567,145600.0
2006-09-11 11:25:00,46.03,46.16,45.99,46.13,115900.0,31.7567,31.8464,31.7291,31.8257,115900.0
2006-09-11 11:30:00,46.12,46.3,46.09,46.25,88800.0,31.8188,31.943,31.7981,31.9085,88800.0
2006-09-11 11:35:00,46.25,46.38,46.23,46.37,119000.0,31.9085,31.9982,31.8947,31.9913,119000.0
2006-09-11 11:40:00,46.36,46.39,46.23,46.33,106900.0,31.9844,32.0051,31.8947,31.9637,106900.0
2006-09-11 11:45:00,46.32,46.35,46.26,46.3,118900.0,31.9568,31.9775,31.9154,31.943,118900.0
2006-09-11 11:50:00,46.3,46.43,46.26,46.35,103900.0,31.943,32.0327,31.9154,31.9775,103900.0
2006-09-11 11:55:00,46.34,46.35,46.1,46.13,73300.0,31.9706,31.9775,31.805,31.8257,73300.0
2006-09-11 12:00:00,46.13,46.14,46.02,46.03,103600.0,31.8257,31.8326,31.7498,31.7567,103600.0
2006-09-11 12:05:00,46.02,46.14,45.9,46.07,193000.0,31.7498,31.8326,31.667,31.7843,193000.0
2006-09-11 12:10:00,46.09,46.1,45.97,46.03,189400.0,31.7981,31.805,31.7153,31.7567,189400.0
2006-09-11 12:15:00,46.04,46.24,46.02,46.23,185400.0,31.7636,31.9016,31.7498,31.8947,185400.0
2006-09-11 12:20:00,46.23,46.28,46.09,46.18,135700.0,31.8947,31.9292,31.7981,31.8602,135700.0
2006-09-11 12:25:00,46.18,46.35,46.14,46.34,91300.0,31.8602,31.9775,31.8326,31.9706,91300.0
2006-09-11 12:30:00,46.32,46.36,46.05,46.11,156200.0,31.9568,31.9844,31.7705,31.8119,156200.0
2006-09-11 12:35:00,46.11,46.2,46.07,46.17,131600.0,31.8119,31.874,31.7843,31.8533,131600.0
2006-09-11 12:40:00,46.17,46.32,46.08,46.13,142100.0,31.8533,31.9568,31.7912,31.8257,142100.0
2006-09-11 12:45:00,46.13,46.15,46.01,46.08,115300.0,31.8257,31.8395,31.7429,31.7912,115300.0
2006-09-11 12:50:00,46.08,46.1,45.99,46.06,90700.0,31.7912,31.805,31.7291,31.7774,90700.0
2006-09-11 12:55:00,46.06,46.37,46.05,46.36,202600.0,31.7774,31.9913,31.7705,31.9844,202600.0
2006-09-11 13:00:00,46.35,46.53,46.35,46.47,168600.0,31.9775,32.1017,31.9775,32.0603,168600.0
2006-09-11 13:05:00,46.49,46.5,46.21,46.3,147900.0,32.0741,32.081,31.8809,31.943,147900.0
2006-09-11 13:10:00,46.27,46.3,46.11,46.15,119800.0,31.9223,31.943,31.8119,31.8395,119800.0
2006-09-11 13:15:00,46.14,46.45,46.14,46.34,204800.0,31.8326,32.0465,31.8326,31.9706,204800.0
2006-09-11 13:20:00,46.33,46.45,46.3,46.35,77500.0,31.9637,32.0465,31.943,31.9775,77500.0
2006-09-11 13:25:00,46.36,46.45,46.28,46.37,58900.0,31.9844,32.0465,31.9292,31.9913,58900.0
2006-09-11 13:30:00,46.36,46.44,46.32,46.36,38200.0,31.9844,32.0396,31.9568,31.9844,38200.0
2006-09-11 13:35:00,46.36,46.37,46.23,46.31,54800.0,31.9844,31.9913,31.8947,31.9499,54800.0
2006-09-11 13:40:00,46.33,46.36,46.22,46.23,36100.0,31.9637,31.9844,31.8878,31.8947,36100.0
2006-09-11 13:45:00,46.23,46.32,46.22,46.28,33500.0,31.8947,31.9568,31.8878,31.9292,33500.0
2006-09-11 13:50:00,46.29,46.31,46.22,46.24,41300.0,31.9361,31.9499,31.8878,31.9016,41300.0
2006-09-11 13:55:00,46.22,46.35,46.21,46.33,57400.0,31.8878,31.9775,31.8809,31.9637,57400.0
2006-09-11 14:00:00,46.34,46.34,46.17,46.19,59300.0,31.9706,31.9706,31.8533,31.8671,59300.0
2006-09-11 14:05:00,46.19,46.3,46.16,46.28,93000.0,31.8671,31.943,31.8464,31.9292,93000.0
2006-09-11 14:10:00,46.28,46.29,46.19,46.21,81700.0,31.9292,31.9361,31.8671,31.8809,81700.0
2006-09-11 14:15:00,46.21,46.21,46.15,46.17,50700.0,31.8809,31.8809,31.8395,31.8533,50700.0
2006-09-11 14:20:00,46.16,46.19,46.11,46.15,93500.0,31.8464,31.8671,31.8119,31.8395,93500.0
2006-09-11 14:25:00,46.14,46.18,46.05,46.15,71600.0,31.8326,31.8602,31.7705,31.8395,71600.0
2006-09-11 14:30:00,46.15,46.17,46.09,46.09,83500.0,31.8395,31.8533,31.7981,31.7981,83500.0
2006-09-11 14:35:00,46.09,46.09,45.95,46.04,119400.0,31.7981,31.7981,31.7015,31.7636,119400.0
2006-09-11 14:40:00,46.05,46.21,46.03,46.15,118300.0,31.7705,31.8809,31.7567,31.8395,118300.0
2006-09-11 14:45:00,46.15,46.18,46.13,46.18,40700.0,31.8395,31.8602,31.8257,31.8602,40700.0
2006-09-11 14:50:00,46.17,46.21,46.1,46.19,79600.0,31.8533,31.8809,31.805,31.8671,79600.0
2006-09-11 14:55:00,46.19,46.2,46.11,46.13,66300.0,31.8671,31.874,31.8119,31.8257,66300.0
2006-09-11 15:00:00,46.12,46.19,46.0,46.04,77000.0,31.8188,31.8671,31.736,31.7636,77000.0
2006-09-11 15:05:00,46.02,46.08,45.95,45.98,114600.0,31.7498,31.7912,31.7015,31.7222,114600.0
2006-09-11 15:10:00,45.98,46.0,45.86,45.89,136700.0,31.7222,31.736,31.6394,31.6601,136700.0
2006-09-11 15:15:00,45.89,45.91,45.84,45.88,115600.0,31.6601,31.6739,31.6256,31.6532,115600.0
2006-09-11 15:20:00,45.88,45.94,45.74,45.75,171300.0,31.6532,31.6946,31.5566,31.5635,171300.0
2006-09-11 15:25:00,45.75,45.8,45.72,45.74,130800.0,31.5635,31.598,31.5428,31.5566,130800.0
2006-09-11 15:30:00,45.73,45.74,45.64,45.65,187800.0,31.5497,31.5566,31.4876,31.4945,187800.0
2006-09-11 15:35:00,45.64,45.68,45.6,45.67,183400.0,31.4876,31.5152,31.46,31.5083,183400.0
2006-09-11 15:40:00,45.67,45.78,45.64,45.78,229900.0,31.5083,31.5842,31.4876,31.5842,229900.0
2006-09-11 15:45:00,45.78,45.82,45.69,45.76,310300.0,31.5842,31.6118,31.5221,31.5704,310300.0
2006-09-11 15:50:00,45.78,45.78,45.63,45.65,350200.0,31.5842,31.5842,31.4807,31.4945,350200.0
2006-09-11 15:55:00,45.66,45.68,45.55,45.67,496600.0,31.5014,31.5152,31.4256,31.5083,496600.0
2006-09-12 09:30:00,45.78,45.92,45.75,45.75,270900.0,31.5842,31.6808,31.5635,31.5635,270900.0
2006-09-12 09:35:00,45.77,45.96,45.64,45.88,130300.0,31.5773,31.7084,31.4876,31.6532,130300.0
2006-09-12 09:40:00,45.87,45.97,45.71,45.75,113900.0,31.6463,31.7153,31.5359,31.5635,113900.0
2006-09-12 09:45:00,45.76,45.91,45.74,45.77,115900.0,31.5704,31.6739,31.5566,31.5773,115900.0
2006-09-12 09:50:00,45.77,45.8,45.51,45.54,140300.0,31.5773,31.598,31.398,31.4187,140300.0
2006-09-12 09:55:00,45.54,45.65,45.44,45.44,140700.0,31.4187,31.4945,31.3497,31.3497,140700.0
2006-09-12 10:00:00,45.45,45.62,45.35,45.37,168500.0,31.3566,31.4738,31.2876,31.3014,168500.0
2006-09-12 10:05:00,45.36,45.58,45.36,45.58,167200.0,31.2945,31.4463,31.2945,31.4463,167200.0
2006-09-12 10:10:00,45.58,45.88,45.57,45.84,238700.0,31.4463,31.6532,31.4394,31.6256,238700.0
2006-09-12 10:15:00,45.85,46.24,45.85,46.12,298400.0,31.6325,31.9016,31.6325,31.8188,298400.0
2006-09-12 10:20:00,46.11,46.12,45.9,45.95,99800.0,31.8119,31.8188,31.667,31.7015,99800.0
2006-09-12 10:25:00,45.95,46.14,45.93,46.12,90600.0,31.7015,31.8326,31.6877,31.8188,90600.0
2006-09-12 10:30:00,46.12,46.27,45.93,45.97,119900.0,31.8188,31.9223,31.6877,31.7153,119900.0
2006-09-12 10:35:00,45.99,46.32,45.99,46.06,128100.0,31.7291,31.9568,31.7291,31.7774,128100.0
2006-09-12 10:40:00,46.07,46.16,46.04,46.11,122200.0,31.7843,31.8464,31.7636,31.8119,122200.0
2006-09-12 10:45:00,46.12,46.12,45.9,46.09,113200.0,31.8188,31.8188,31.667,31.7981,113200.0
2006-09-12 10:50:00,46.09,46.1,45.88,45.99,97400.0,31.7981,31.805,31.6532,31.7291,97400.0
2006-09-12 10:55:00,45.99,46.02,45.73,45.84,90200.0,31.7291,31.7498,31.5497,31.6256,90200.0
2006-09-12 11:00:00,45.84,45.96,45.84,45.87,74800.0,31.6256,31.7084,31.6256,31.6463,74800.0
2006-09-12 11:05:00,45.87,46.04,45.82,46.03,94500.0,31.6463,31.7636,31.6118,31.7567,94500.0
2006-09-12 11:10:00,46.04,46.12,46.02,46.06,150900.0,31.7636,31.8188,31.7498,31.7774,150900.0
2006-09-12 11:15:00,46.06,46.22,46.05,46.2,103700.0,31.7774,31.8878,31.7705,31.874,103700.0
2006-09-12 11:20:00,46.19,46.2,46.08,46.12,55500.0,31.8671,31.874,31.7912,31.8188,55500.0
2006-09-12 11:25:00,46.11,46.14,46.0,46.01,69200.0,31.8119,31.8326,31.736,31.7429,69200.0
2006-09-12 11:30:00,46.0,46.12,45.98,46.05,95700.0,31.736,31.8188,31.7222,31.7705,95700.0
2006-09-12 11:35:00,46.03,46.09,45.89,46.05,118400.0,31.7567,31.7981,31.6601,31.7705,118400.0
2006-09-12 11:40:00,46.04,46.07,45.89,45.94,66200.0,31.7636,31.7843,31.6601,31.6946,66200.0
2006-09-12 11:45:00,45.94,45.94,45.74,45.75,90600.0,31.6946,31.6946,31.5566,31.5635,90600.0
2006-09-12 11:50:00,45.76,45.96,45.72,45.96,132200.0,31.5704,31.7084,31.5428,31.7084,132200.0
2006-09-12 11:55:00,45.95,45.97,45.83,45.86,56200.0,31.7015,31.7153,31.6187,31.6394,56200.0
2006-09-12 12:00:00,45.87,45.95,45.87,45.87,33600.0,31.6463,31.7015,31.6463,31.6463,33600.0
2006-09-12 12:05:00,45.87,45.89,45.65,45.65,62000.0,31.6463,31.6601,31.4945,31.4945,62000.0
2006-09-12 12:10:00,45.65,45.67,45.58,45.62,118600.0,31.4945,31.5083,31.4463,31.4738,118600.0
2006-09-12 12:15:00,45.63,45.65,45.62,45.63,52100.0,31.4807,31.4945,31.4738,31.4807,52100.0
2006-09-12 12:20:00,45.64,45.75,45.63,45.71,63600.0,31.4876,31.5635,31.4807,31.5359,63600.0
2006-09-12 12:25:00,45.7,45.83,45.7,45.82,139400.0,31.529,31.6187,31.529,31.6118,139400.0
2006-09-12 12:30:00,45.8,45.86,45.76,45.77,53200.0,31.598,31.6394,31.5704,31.5773,53200.0
2006-09-12 12:35:00,45.76,45.76,45.52,45.52,70100.0,31.5704,31.5704,31.4049,31.4049,70100.0
2006-09-12 12:40:00,45.54,45.64,45.5,45.5,83800.0,31.4187,31.4876,31.3911,31.3911,83800.0
2006-09-12 12:45:00,45.5,45.52,45.39,45.4,48100.0,31.3911,31.4049,31.3152,31.3221,48100.0
2006-09-12 12:50:00,45.39,45.39,45.23,45.26,110000.0,31.3152,31.3152,31.2048,31.2255,110000.0
2006-09-12 12:55:00,45.26,45.29,45.17,45.2,92700.0,31.2255,31.2462,31.1634,31.1841,92700.0
2006-09-12 13:00:00,45.2,45.2,45.1,45.1,80400.0,31.1841,31.1841,31.1151,31.1151,80400.0
2006-09-12 13:05:00,45.1,45.1,45.03,45.08,85100.0,31.1151,31.1151,31.0668,31.1013,85100.0
2006-09-12 13:10:00,45.07,45.13,45.04,45.1,92800.0,31.0944,31.1358,31.0737,31.1151,92800.0
2006-09-12 13:15:00,45.1,45.22,45.05,45.06,102200.0,31.1151,31.1979,31.0806,31.0875,102200.0
2006-09-12 13:20:00,45.06,45.06,44.93,44.99,126700.0,31.0875,31.0875,30.9978,31.0392,126700.0
2006-09-12 13:25:00,44.98,45.03,44.94,45.0,85900.0,31.0323,31.0668,31.0047,31.0461,85900.0
2006-09-12 13:30:00,45.0,45.07,44.99,45.01,52500.0,31.0461,31.0944,31.0392,31.053,52500.0
2006-09-12 13:35:00,45.01,45.03,44.99,45.0,80100.0,31.053,31.0668,31.0392,31.0461,80100.0
2006-09-12 13:40:00,44.99,45.17,44.95,45.14,103200.0,31.0392,31.1634,31.0116,31.1427,103200.0
2006-09-12 13:45:00,45.14,45.3,45.13,45.17,74700.0,31.1427,31.2531,31.1358,31.1634,74700.0
2006-09-12 13:50:00,45.16,45.17,45.01,45.03,64100.0,31.1565,31.1634,31.053,31.0668,64100.0
2006-09-12 13:55:00,45.03,45.03,44.94,44.95,109600.0,31.0668,31.0668,31.0047,31.0116,109600.0
2006-09-12 14:00:00,44.94,45.0,44.9,44.97,89700.0,31.0047,31.0461,30.9771,31.0254,89700.0
2006-09-12 14:05:00,44.96,44.97,44.9,44.91,53500.0,31.0185,31.0254,30.9771,30.984,53500.0
2006-09-12 14:10:00,44.89,44.9,44.8,44.88,124700.0,30.9702,30.9771,30.9081,30.9633,124700.0
2006-09-12 14:15:00,44.87,44.97,44.87,44.95,116600.0,30.9564,31.0254,30.9564,31.0116,116600.0
2006-09-12 14:20:00,44.95,45.0,44.87,44.91,159600.0,31.0116,31.0461,30.9564,30.984,159600.0
2006-09-12 14:25:00,44.9,45.04,44.89,45.02,76000.0,30.9771,31.0737,30.9702,31.0599,76000.0
2006-09-12 14:30:00,45.01,45.06,44.93,45.06,79300.0,31.053,31.0875,30.9978,31.0875,79300.0
2006-09-12 14:35:00,45.06,45.18,45.02,45.17,108500.0,31.0875,31.1703,31.0599,31.1634,108500.0
2006-09-12 14:40:00,45.2,45.25,45.17,45.17,80100.0,31.1841,31.2186,31.1634,31.1634,80100.0
2006-09-12 14:45:00,45.16,45.31,45.11,45.31,76600.0,31.1565,31.26,31.122,31.26,76600.0
2006-09-12 14:50:00,45.3,45.62,45.29,45.6,164000.0,31.2531,31.4738,31.2462,31.46,164000.0
2006-09-12 14:55:00,45.61,45.67,45.51,45.52,146700.0,31.4669,31.5083,31.398,31.4049,146700.0
2006-09-12 15:00:00,45.52,45.56,45.5,45.5,135400.0,31.4049,31.4325,31.3911,31.3911,135400.0
2006-09-12 15:05:00,45.5,45.5,45.29,45.3,75500.0,31.3911,31.3911,31.2462,31.2531,75500.0
2006-09-12 15:10:00,45.29,45.32,45.25,45.32,63700.0,31.2462,31.2669,31.2186,31.2669,63700.0
2006-09-12 15:15:00,45.32,45.39,45.27,45.27,93000.0,31.2669,31.3152,31.2324,31.2324,93000.0
2006-09-12 15:20:00,45.27,45.37,45.26,45.35,111000.0,31.2324,31.3014,31.2255,31.2876,111000.0
2006-09-12 15:25:00,45.36,45.47,45.35,45.45,78700.0,31.2945,31.3704,31.2876,31.3566,78700.0
2006-09-12 15:30:00,45.45,45.45,45.27,45.27,85800.0,31.3566,31.3566,31.2324,31.2324,85800.0
2006-09-12 15:35:00,45.27,45.33,45.23,45.25,84900.0,31.2324,31.2738,31.2048,31.2186,84900.0
2006-09-12 15:40:00,45.26,45.29,45.22,45.26,77000.0,31.2255,31.2462,31.1979,31.2255,77000.0
2006-09-12 15:45:00,45.26,45.27,45.18,45.21,124300.0,31.2255,31.2324,31.1703,31.191,124300.0
2006-09-12 15:50:00,45.21,45.31,45.15,45.3,160100.0,31.191,31.26,31.1496,31.2531,160100.0
2006-09-12 15:55:00,45.29,45.36,45.27,45.32,125900.0,31.2462,31.2945,31.2324,31.2669,125900.0
2006-09-13 09:30:00,45.72,45.85,45.46,45.57,199500.0,31.5428,31.6325,31.3635,31.4394,199500.0
2006-09-13 09:35:00,45.59,45.74,45.57,45.6,288500.0,31.4532,31.5566,31.4394,31.46,288500.0
2006-09-13 09:40:00,45.61,45.84,45.6,45.75,434300.0,31.4669,31.6256,31.46,31.5635,434300.0
2006-09-13 09:45:00,45.75,45.99,45.73,45.8,164000.0,31.5635,31.7291,31.5497,31.598,164000.0
2006-09-13 09:50:00,45.82,45.93,45.73,45.74,117400.0,31.6118,31.6877,31.5497,31.5566,117400.0
2006-09-13 09:55:00,45.74,45.97,45.73,45.93,99800.0,31.5566,31.7153,31.5497,31.6877,99800.0
2006-09-13 10:00:00,45.92,45.97,45.79,45.8,67300.0,31.6808,31.7153,31.5911,31.598,67300.0
2006-09-13 10:05:00,45.8,45.85,45.67,45.71,138300.0,31.598,31.6325,31.5083,31.5359,138300.0
2006-09-13 10:10:00,45.68,45.91,45.68,45.87,99200.0,31.5152,31.6739,31.5152,31.6463,99200.0
2006-09-13 10:15:00,45.87,45.95,45.76,45.76,68500.0,31.6463,31.7015,31.5704,31.5704,68500.0
2006-09-13 10:20:00,45.75,45.81,45.68,45.8,103200.0,31.5635,31.6049,31.5152,31.598,103200.0
2006-09-13 10:25:00,45.8,45.95,45.76,45.9,94000.0,31.598,31.7015,31.5704,31.667,94000.0
2006-09-13 10:30:00,45.9,45.94,45.78,45.93,125600.0,31.667,31.6946,31.5842,31.6877,125600.0
2006-09-13 10:35:00,45.9,45.94,45.85,45.92,58400.0,31.667,31.6946,31.6325,31.6808,58400.0
2006-09-13 10:40:00,45.91,45.93,45.8,45.89,49700.0,31.6739,31.6877,31.598,31.6601,49700.0
2006-09-13 10:45:00,45.89,45.9,45.77,45.83,112600.0,31.6601,31.667,31.5773,31.6187,112600.0
2006-09-13 10:50:00,45.83,45.97,45.77,45.95,140800.0,31.6187,31.7153,31.5773,31.7015,140800.0
2006-09-13 10:55:00,45.94,46.11,45.79,45.99,227700.0,31.6946,31.8119,31.5911,31.7291,227700.0
2006-09-13 11:00:00,45.98,46.04,45.9,45.94,71300.0,31.7222,31.7636,31.667,31.6946,71300.0
2006-09-13 11:05:00,45.95,45.98,45.91,45.96,43700.0,31.7015,31.7222,31.6739,31.7084,43700.0
2006-09-13 11:10:00,45.95,46.03,45.89,46.0,70700.0,31.7015,31.7567,31.6601,31.736,70700.0
2006-09-13 11:15:00,46.0,46.05,45.87,46.02,65200.0,31.736,31.7705,31.6463,31.7498,65200.0
2006-09-13 11:20:00,46.03,46.12,46.03,46.1,70600.0,31.7567,31.8188,31.7567,31.805,70600.0
2006-09-13 11:25:00,46.08,46.09,45.93,45.97,49500.0,31.7912,31.7981,31.6877,31.7153,49500.0
2006-09-13 11:30:00,45.97,46.05,45.94,45.98,44100.0,31.7153,31.7705,31.6946,31.7222,44100.0
2006-09-13 11:35:00,45.97,46.02,45.85,45.98,43800.0,31.7153,31.7498,31.6325,31.7222,43800.0
2006-09-13 11:40:00,45.98,46.03,45.96,46.0,24500.0,31.7222,31.7567,31.7084,31.736,24500.0
2006-09-13 11:45:00,46.0,46.2,45.91,46.2,59900.0,31.736,31.874,31.6739,31.874,59900.0
2006-09-13 11:50:00,46.19,46.25,46.1,46.2,123300.0,31.8671,31.9085,31.805,31.874,123300.0
2006-09-13 11:55:00,46.2,46.25,46.12,46.19,77400.0,31.874,31.9085,31.8188,31.8671,77400.0
2006-09-13 12:00:00,46.19,46.19,46.1,46.14,42900.0,31.8671,31.8671,31.805,31.8326,42900.0
2006-09-13 12:05:00,46.13,46.25,46.07,46.25,54600.0,31.8257,31.9085,31.7843,31.9085,54600.0
2006-09-13 12:10:00,46.25,46.25,46.15,46.22,45000.0,31.9085,31.9085,31.8395,31.8878,45000.0
2006-09-13 12:15:00,46.22,46.24,46.19,46.2,34000.0,31.8878,31.9016,31.8671,31.874,34000.0
2006-09-13 12:20:00,46.19,46.22,46.16,46.18,29700.0,31.8671,31.8878,31.8464,31.8602,29700.0
2006-09-13 12:25:00,46.17,46.24,46.15,46.22,52200.0,31.8533,31.9016,31.8395,31.8878,52200.0
2006-09-13 12:30:00,46.22,46.24,46.15,46.16,58600.0,31.8878,31.9016,31.8395,31.8464,58600.0
2006-09-13 12:35:00,46.17,46.2,46.09,46.1,69000.0,31.8533,31.874,31.7981,31.805,69000.0
2006-09-13 12:40:00,46.09,46.18,46.07,46.13,65100.0,31.7981,31.8602,31.7843,31.8257,65100.0
2006-09-13 12:45:00,46.13,46.15,46.03,46.04,16700.0,31.8257,31.8395,31.7567,31.7636,16700.0
2006-09-13 12:50:00,46.04,46.07,45.96,45.98,53300.0,31.7636,31.7843,31.7084,31.7222,53300.0
2006-09-13 12:55:00,45.98,45.99,45.86,45.87,62300.0,31.7222,31.7291,31.6394,31.6463,62300.0
2006-09-13 13:00:00,45.86,45.88,45.78,45.83,98100.0,31.6394,31.6532,31.5842,31.6187,98100.0
2006-09-13 13:05:00,45.84,45.88,45.8,45.84,64700.0,31.6256,31.6532,31.598,31.6256,64700.0
2006-09-13 13:10:00,45.85,45.9,45.82,45.89,48300.0,31.6325,31.667,31.6118,31.6601,48300.0
2006-09-13 13:15:00,45.89,45.9,45.79,45.82,69500.0,31.6601,31.667,31.5911,31.6118,69500.0
2006-09-13 13:20:00,45.81,45.82,45.71,45.72,92200.0,31.6049,31.6118,31.5359,31.5428,92200.0
2006-09-13 13:25:00,45.72,45.97,45.72,45.97,76300.0,31.5428,31.7153,31.5428,31.7153,76300.0
2006-09-13 13:30:00,45.96,46.0,45.95,45.96,43600.0,31.7084,31.736,31.7015,31.7084,43600.0
2006-09-13 13:35:00,45.95,46.02,45.93,46.02,37500.0,31.7015,31.7498,31.6877,31.7498,37500.0
2006-09-13 13:40:00,46.02,46.02,45.96,45.97,16700.0,31.7498,31.7498,31.7084,31.7153,16700.0
2006-09-13 13:45:00,45.96,46.0,45.95,46.0,17900.0,31.7084,31.736,31.7015,31.736,17900.0
2006-09-13 13:50:00,46.0,46.05,46.0,46.05,21900.0,31.736,31.7705,31.736,31.7705,21900.0
2006-09-13 13:55:00,46.05,46.23,46.05,46.21,60800.0,31.7705,31.8947,31.7705,31.8809,60800.0
2006-09-13 14:00:00,46.21,46.24,46.14,46.17,44800.0,31.8809,31.9016,31.8326,31.8533,44800.0
2006-09-13 14:05:00,46.16,46.21,46.05,46.05,118900.0,31.8464,31.8809,31.7705,31.7705,118900.0
2006-09-13 14:10:00,46.05,46.06,45.86,45.89,33600.0,31.7705,31.7774,31.6394,31.6601,33600.0
2006-09-13 14:15:00,45.91,45.93,45.85,45.87,57600.0,31.6739,31.6877,31.6325,31.6463,57600.0
2006-09-13 14:20:00,45.85,45.85,45.75,45.8,50000.0,31.6325,31.6325,31.5635,31.598,50000.0
2006-09-13 14:25:00,45.79,45.93,45.78,45.91,51500.0,31.5911,31.6877,31.5842,31.6739,51500.0
2006-09-13 14:30:00,45.93,45.94,45.86,45.91,51800.0,31.6877,31.6946,31.6394,31.6739,51800.0
2006-09-13 14:35:00,45.91,45.98,45.91,45.92,37300.0,31.6739,31.7222,31.6739,31.6808,37300.0
2006-09-13 14:40:00,45.92,45.99,45.88,45.88,37500.0,31.6808,31.7291,31.6532,31.6532,37500.0
2006-09-13 14:45:00,45.88,45.9,45.77,45.8,49300.0,31.6532,31.667,31.5773,31.598,49300.0
2006-09-13 14:50:00,45.81,45.89,45.79,45.81,63800.0,31.6049,31.6601,31.5911,31.6049,63800.0
2006-09-13 14:55:00,45.81,45.9,45.77,45.8,59900.0,31.6049,31.667,31.5773,31.598,59900.0
2006-09-13 15:00:00,45.8,45.87,45.77,45.81,48200.0,31.598,31.6463,31.5773,31.6049,48200.0
2006-09-13 15:05:00,45.8,45.81,45.75,45.77,68700.0,31.598,31.6049,31.5635,31.5773,68700.0
2006-09-13 15:10:00,45.76,45.76,45.63,45.71,110600.0,31.5704,31.5704,31.4807,31.5359,110600.0
2006-09-13 15:15:00,45.7,45.8,45.7,45.76,75800.0,31.529,31.598,31.529,31.5704,75800.0
2006-09-13 15:20:00,45.77,45.84,45.76,45.82,67900.0,31.5773,31.6256,31.5704,31.6118,67900.0
2006-09-13 15:25:00,45.83,45.88,45.78,45.87,74100.0,31.6187,31.6532,31.5842,31.6463,74100.0
2006-09-13 15:30:00,45.86,45.87,45.81,45.82,83800.0,31.6394,31.6463,31.6049,31.6118,83800.0
2006-09-13 15:35:00,45.82,45.82,45.71,45.72,138100.0,31.6118,31.6118,31.5359,31.5428,138100.0
2006-09-13 15:40:00,45.73,45.76,45.71,45.73,77100.0,31.5497,31.5704,31.5359,31.5497,77100.0
2006-09-13 15:45:00,45.73,45.8,45.69,45.71,243600.0,31.5497,31.598,31.5221,31.5359,243600.0
2006-09-13 15:50:00,45.72,45.74,45.67,45.74,97700.0,31.5428,31.5566,31.5083,31.5566,97700.0
2006-09-13 15:55:00,45.74,45.76,45.73,45.74,206200.0,31.5566,31.5704,31.5497,31.5566,206200.0
2006-09-14 09:30:00,45.74,45.77,45.5,45.51,151300.0,31.5566,31.5773,31.3911,31.398,151300.0
2006-09-14 09:35:00,45.52,45.93,45.45,45.85,139100.0,31.4049,31.6877,31.3566,31.6325,139100.0
2006-09-14 09:40:00,45.85,46.0,45.81,45.97,98700.0,31.6325,31.736,31.6049,31.7153,98700.0
2006-09-14 09:45:00,46.03,46.04,45.86,45.9,88300.0,31.7567,31.7636,31.6394,31.667,88300.0
2006-09-14 09:50:00,45.89,45.91,45.58,45.58,197700.0,31.6601,31.6739,31.4463,31.4463,197700.0
2006-09-14 09:55:00,45.57,45.81,45.42,45.6,185700.0,31.4394,31.6049,31.3359,31.46,185700.0
2006-09-14 10:00:00,45.55,45.62,45.37,45.38,78900.0,31.4256,31.4738,31.3014,31.3083,78900.0
2006-09-14 10:05:00,45.38,45.48,45.25,45.31,113200.0,31.3083,31.3773,31.2186,31.26,113200.0
2006-09-14 10:10:00,45.31,45.31,45.1,45.16,133400.0,31.26,31.26,31.1151,31.1565,133400.0
2006-09-14 10:15:00,45.14,45.3,45.1,45.27,197100.0,31.1427,31.2531,31.1151,31.2324,197100.0
2006-09-14 10:20:00,45.3,45.35,45.28,45.3,134000.0,31.2531,31.2876,31.2393,31.2531,134000.0
2006-09-14 10:25:00,45.3,45.32,45.16,45.16,142400.0,31.2531,31.2669,31.1565,31.1565,142400.0
2006-09-14 10:30:00,45.17,45.27,45.13,45.24,70900.0,31.1634,31.2324,31.1358,31.2117,70900.0
2006-09-14 10:35:00,45.25,45.25,45.11,45.16,130200.0,31.2186,31.2186,31.122,31.1565,130200.0
2006-09-14 10:40:00,45.16,45.26,45.09,45.13,120500.0,31.1565,31.2255,31.1082,31.1358,120500.0
2006-09-14 10:45:00,45.13,45.26,45.12,45.15,112800.0,31.1358,31.2255,31.1289,31.1496,112800.0
2006-09-14 10:50:00,45.15,45.23,45.14,45.21,141100.0,31.1496,31.2048,31.1427,31.191,141100.0
2006-09-14 10:55:00,45.21,45.3,45.19,45.25,125600.0,31.191,31.2531,31.1772,31.2186,125600.0
2006-09-14 11:00:00,45.28,45.36,45.24,45.35,134500.0,31.2393,31.2945,31.2117,31.2876,134500.0
2006-09-14 11:05:00,45.34,45.37,45.19,45.3,59800.0,31.2807,31.3014,31.1772,31.2531,59800.0
2006-09-14 11:10:00,45.3,45.34,45.23,45.23,32400.0,31.2531,31.2807,31.2048,31.2048,32400.0
2006-09-14 11:15:00,45.23,45.24,45.04,45.05,77600.0,31.2048,31.2117,31.0737,31.0806,77600.0
2006-09-14 11:20:00,45.06,45.08,45.0,45.05,142300.0,31.0875,31.1013,31.0461,31.0806,142300.0
2006-09-14 11:25:00,45.05,45.05,44.97,45.02,161800.0,31.0806,31.0806,31.0254,31.0599,161800.0
2006-09-14 11:30:00,45.02,45.06,44.97,44.98,75300.0,31.0599,31.0875,31.0254,31.0323,75300.0
2006-09-14 11:35:00,45.01,45.14,44.98,45.09,95600.0,31.053,31.1427,31.0323,31.1082,95600.0
2006-09-14 11:40:00,45.08,45.08,45.0,45.0,53600.0,31.1013,31.1013,31.0461,31.0461,53600.0
2006-09-14 11:45:00,45.0,45.03,44.94,44.95,70500.0,31.0461,31.0668,31.0047,31.0116,70500.0
2006-09-14 11:50:00,44.95,45.0,44.94,44.99,75200.0,31.0116,31.0461,31.0047,31.0392,75200.0
2006-09-14 11:55:00,45.0,45.0,44.94,44.99,38100.0,31.0461,31.0461,31.0047,31.0392,38100.0
2006-09-14 12:00:00,44.99,45.0,44.93,44.94,47900.0,31.0392,31.0461,30.9978,31.0047,47900.0
2006-09-14 12:05:00,44.94,45.0,44.88,45.0,76000.0,31.0047,31.0461,30.9633,31.0461,76000.0
2006-09-14 12:10:00,44.99,45.04,44.95,45.01,89000.0,31.0392,31.0737,31.0116,31.053,89000.0
2006-09-14 12:15:00,45.0,45.06,44.96,44.97,46400.0,31.0461,31.0875,31.0185,31.0254,46400.0
2006-09-14 12:20:00,44.97,44.98,44.91,44.98,48600.0,31.0254,31.0323,30.984,31.0323,48600.0
2006-09-14 12:25:00,44.98,45.02,44.97,45.0,42400.0,31.0323,31.0599,31.0254,31.0461,42400.0
2006-09-14 12:30:00,45.01,45.05,44.97,45.0,36300.0,31.053,31.0806,31.0254,31.0461,36300.0
2006-09-14 12:35:00,45.0,45.01,44.89,44.89,41600.0,31.0461,31.053,30.9702,30.9702,41600.0
2006-09-14 12:40:00,44.9,44.91,44.81,44.84,80200.0,30.9771,30.984,30.915,30.9357,80200.0
2006-09-14 12:45:00,44.82,44.83,44.73,44.78,130000.0,30.9219,30.9288,30.8598,30.8943,130000.0
2006-09-14 12:50:00,44.79,44.81,44.73,44.74,53500.0,30.9012,30.915,30.8598,30.8667,53500.0
2006-09-14 12:55:00,44.73,44.74,44.52,44.61,207000.0,30.8598,30.8667,30.7149,30.777,207000.0
2006-09-14 13:00:00,44.63,44.63,44.46,44.56,102600.0,30.7908,30.7908,30.6735,30.7425,102600.0
2006-09-14 13:05:00,44.57,44.64,44.55,44.61,87600.0,30.7494,30.7977,30.7356,30.777,87600.0
2006-09-14 13:10:00,44.6,44.64,44.55,44.63,72900.0,30.7701,30.7977,30.7356,30.7908,72900.0
2006-09-14 13:15:00,44.62,44.72,44.45,44.46,143000.0,30.7839,30.8529,30.6666,30.6735,143000.0
2006-09-14 13:20:00,44.45,44.62,44.42,44.6,113100.0,30.6666,30.7839,30.646,30.7701,113100.0
2006-09-14 13:25:00,44.6,44.64,44.51,44.59,66500.0,30.7701,30.7977,30.708,30.7632,66500.0
2006-09-14 13:30:00,44.59,44.62,44.55,44.59,90900.0,30.7632,30.7839,30.7356,30.7632,90900.0
2006-09-14 13:35:00,44.59,44.64,44.57,44.57,57000.0,30.7632,30.7977,30.7494,30.7494,57000.0
2006-09-14 13:40:00,44.56,44.63,44.56,44.58,79500.0,30.7425,30.7908,30.7425,30.7563,79500.0
2006-09-14 13:45:00,44.58,44.6,44.47,44.6,107800.0,30.7563,30.7701,30.6804,30.7701,107800.0
2006-09-14 13:50:00,44.59,44.61,44.56,44.58,98300.0,30.7632,30.777,30.7425,30.7563,98300.0
2006-09-14 13:55:00,44.58,44.6,44.51,44.54,95100.0,30.7563,30.7701,30.708,30.7287,95100.0
2006-09-14 14:00:00,44.53,44.54,44.45,44.48,67500.0,30.7218,30.7287,30.6666,30.6873,67500.0
2006-09-14 14:05:00,44.48,44.49,44.3,44.3,120300.0,30.6873,30.6942,30.5632,30.5632,120300.0
2006-09-14 14:10:00,44.3,44.42,44.25,44.38,164000.0,30.5632,30.646,30.5287,30.6184,164000.0
2006-09-14 14:15:00,44.38,44.4,44.09,44.15,256900.0,30.6184,30.6322,30.4183,30.4597,256900.0
2006-09-14 14:20:00,44.15,44.25,43.98,44.01,169100.0,30.4597,30.5287,30.3424,30.3631,169100.0
2006-09-14 14:25:00,44.01,44.09,43.95,44.05,200500.0,30.3631,30.4183,30.3217,30.3907,200500.0
2006-09-14 14:30:00,44.06,44.16,43.98,43.98,145000.0,30.3976,30.4666,30.3424,30.3424,145000.0
2006-09-14 14:35:00,43.99,44.06,43.94,44.0,83200.0,30.3493,30.3976,30.3148,30.3562,83200.0
2006-09-14 14:40:00,44.0,44.06,44.0,44.05,163600.0,30.3562,30.3976,30.3562,30.3907,163600.0
2006-09-14 14:45:00,44.04,44.08,44.0,44.0,81300.0,30.3838,30.4114,30.3562,30.3562,81300.0
2006-09-14 14:50:00,44.01,44.04,43.92,43.94,120400.0,30.3631,30.3838,30.301,30.3148,120400.0
2006-09-14 14:55:00,43.94,44.01,43.85,43.94,196300.0,30.3148,30.3631,30.2527,30.3148,196300.0
2006-09-14 15:00:00,43.94,43.99,43.84,43.9,149000.0,30.3148,30.3493,30.2458,30.2872,149000.0
2006-09-14 15:05:00,43.9,43.94,43.85,43.91,189200.0,30.2872,30.3148,30.2527,30.2941,189200.0
2006-09-14 15:10:00,43.9,43.92,43.83,43.88,168300.0,30.2872,30.301,30.2389,30.2734,168300.0
2006-09-14 15:15:00,43.88,43.99,43.87,43.94,120700.0,30.2734,30.3493,30.2665,30.3148,120700.0
2006-09-14 15:20:00,43.95,43.95,43.85,43.86,129900.0,30.3217,30.3217,30.2527,30.2596,129900.0
2006-09-14 15:25:00,43.86,43.95,43.8,43.91,197100.0,30.2596,30.3217,30.2182,30.2941,197100.0
2006-09-14 15:30:00,43.91,43.95,43.84,43.94,267200.0,30.2941,30.3217,30.2458,30.3148,267200.0
2006-09-14 15:35:00,43.94,44.0,43.9,43.96,396600.0,30.3148,30.3562,30.2872,30.3286,396600.0
2006-09-14 15:40:00,43.96,43.97,43.85,43.91,262100.0,30.3286,30.3355,30.2527,30.2941,262100.0
2006-09-14 15:45:00,43.91,43.97,43.85,43.96,237800.0,30.2941,30.3355,30.2527,30.3286,237800.0
2006-09-14 15:50:00,43.96,44.15,43.95,44.13,479100.0,30.3286,30.4597,30.3217,30.4459,479100.0
2006-09-14 15:55:00,44.13,44.16,44.09,44.13,456800.0,30.4459,30.4666,30.4183,30.4459,456800.0
2006-09-15 09:30:00,44.13,44.25,43.65,43.71,609700.0,30.4459,30.5287,30.1147,30.1561,609700.0
2006-09-15 09:35:00,43.65,43.85,43.58,43.6,272400.0,30.1147,30.2527,30.0664,30.0802,272400.0
2006-09-15 09:40:00,43.6,43.93,43.6,43.83,237100.0,30.0802,30.3079,30.0802,30.2389,237100.0
2006-09-15 09:45:00,43.81,44.0,43.71,43.97,405900.0,30.2251,30.3562,30.1561,30.3355,405900.0
2006-09-15 09:50:00,43.97,44.2,43.85,44.13,418800.0,30.3355,30.4942,30.2527,30.4459,418800.0
2006-09-15 09:55:00,44.12,44.25,44.05,44.13,333600.0,30.439,30.5287,30.3907,30.4459,333600.0
2006-09-15 10:00:00,44.13,44.14,43.94,44.12,168200.0,30.4459,30.4528,30.3148,30.439,168200.0
2006-09-15 10:05:00,44.13,44.13,43.92,44.0,187400.0,30.4459,30.4459,30.301,30.3562,187400.0
2006-09-15 10:10:00,44.03,44.03,43.79,43.84,106400.0,30.3769,30.3769,30.2113,30.2458,106400.0
2006-09-15 10:15:00,43.84,43.96,43.82,43.86,99000.0,30.2458,30.3286,30.232,30.2596,99000.0
2006-09-15 10:20:00,43.86,43.97,43.82,43.94,173000.0,30.2596,30.3355,30.232,30.3148,173000.0
2006-09-15 10:25:00,43.96,44.18,43.89,44.0,230700.0,30.3286,30.4804,30.2803,30.3562,230700.0
2006-09-15 10:30:00,44.01,44.09,43.99,44.09,175700.0,30.3631,30.4183,30.3493,30.4183,175700.0
2006-09-15 10:35:00,44.09,44.41,44.09,44.39,213200.0,30.4183,30.6391,30.4183,30.6253,213200.0
2006-09-15 10:40:00,44.39,44.47,44.27,44.45,360100.0,30.6253,30.6804,30.5425,30.6666,360100.0
2006-09-15 10:45:00,44.43,44.59,44.42,44.51,243700.0,30.6529,30.7632,30.646,30.708,243700.0
2006-09-15 10:50:00,44.52,44.54,44.32,44.32,222400.0,30.7149,30.7287,30.577,30.577,222400.0
2006-09-15 10:55:00,44.33,44.46,44.15,44.4,187800.0,30.5839,30.6735,30.4597,30.6322,187800.0
2006-09-15 11:00:00,44.4,44.59,44.4,44.59,123100.0,30.6322,30.7632,30.6322,30.7632,123100.0
2006-09-15 11:05:00,44.55,44.7,44.55,44.67,145800.0,30.7356,30.8391,30.7356,30.8184,145800.0
2006-09-15 11:10:00,44.66,44.78,44.65,44.78,179300.0,30.8115,30.8943,30.8046,30.8943,179300.0
2006-09-15 11:15:00,44.78,44.79,44.5,44.52,142700.0,30.8943,30.9012,30.7011,30.7149,142700.0
2006-09-15 11:20:00,44.48,44.55,44.45,44.47,104400.0,30.6873,30.7356,30.6666,30.6804,104400.0
2006-09-15 11:25:00,44.49,44.52,44.38,44.46,101100.0,30.6942,30.7149,30.6184,30.6735,101100.0
2006-09-15 11:30:00,44.46,44.54,44.39,44.52,84600.0,30.6735,30.7287,30.6253,30.7149,84600.0
2006-09-15 11:35:00,44.53,44.53,44.32,44.36,107000.0,30.7218,30.7218,30.577,30.6046,107000.0
2006-09-15 11:40:00,44.36,44.45,44.21,44.29,136300.0,30.6046,30.6666,30.5011,30.5563,136300.0
2006-09-15 11:45:00,44.29,44.32,44.26,44.31,123000.0,30.5563,30.577,30.5356,30.5701,123000.0
2006-09-15 11:50:00,44.31,44.31,44.11,44.14,129500.0,30.5701,30.5701,30.4321,30.4528,129500.0
2006-09-15 11:55:00,44.12,44.14,44.01,44.04,72600.0,30.439,30.4528,30.3631,30.3838,72600.0
2006-09-15 12:00:00,44.04,44.09,43.92,44.06,119200.0,30.3838,30.4183,30.301,30.3976,119200.0
2006-09-15 12:05:00,44.07,44.17,43.98,44.17,92400.0,30.4045,30.4735,30.3424,30.4735,92400.0
2006-09-15 12:10:00,44.15,44.19,44.02,44.09,93700.0,30.4597,30.4873,30.37,30.4183,93700.0
2006-09-15 12:15:00,44.08,44.12,43.88,43.93,80800.0,30.4114,30.439,30.2734,30.3079,80800.0
2006-09-15 12:20:00,43.93,44.06,43.87,44.06,59900.0,30.3079,30.3976,30.2665,30.3976,59900.0
2006-09-15 12:25:00,44.06,44.1,44.0,44.08,76800.0,30.3976,30.4252,30.3562,30.4114,76800.0
2006-09-15 12:30:00,44.07,44.16,43.9,44.16,182900.0,30.4045,30.4666,30.2872,30.4666,182900.0
2006-09-15 12:35:00,44.16,44.33,44.13,44.29,105600.0,30.4666,30.5839,30.4459,30.5563,105600.0
2006-09-15 12:40:00,44.3,44.47,44.22,44.44,132300.0,30.5632,30.6804,30.508,30.6597,132300.0
2006-09-15 12:45:00,44.44,44.47,44.21,44.23,99200.0,30.6597,30.6804,30.5011,30.5149,99200.0
2006-09-15 12:50:00,44.21,44.4,44.19,44.24,94000.0,30.5011,30.6322,30.4873,30.5218,94000.0
2006-09-15 12:55:00,44.24,44.29,44.21,44.28,42300.0,30.5218,30.5563,30.5011,30.5494,42300.0
2006-09-15 13:00:00,44.28,44.41,44.27,44.41,48500.0,30.5494,30.6391,30.5425,30.6391,48500.0
2006-09-15 13:05:00,44.41,44.6,44.41,44.59,141800.0,30.6391,30.7701,30.6391,30.7632,141800.0
2006-09-15 13:10:00,44.61,44.73,44.58,44.7,179200.0,30.777,30.8598,30.7563,30.8391,179200.0
2006-09-15 13:15:00,44.72,44.72,44.6,44.69,154600.0,30.8529,30.8529,30.7701,30.8322,154600.0
2006-09-15 13:20:00,44.7,44.72,44.44,44.46,124400.0,30.8391,30.8529,30.6597,30.6735,124400.0
2006-09-15 13:25:00,44.46,44.47,44.32,44.34,101800.0,30.6735,30.6804,30.577,30.5908,101800.0
2006-09-15 13:30:00,44.34,44.44,44.32,44.39,98300.0,30.5908,30.6597,30.577,30.6253,98300.0
2006-09-15 13:35:00,44.38,44.4,44.25,44.32,73600.0,30.6184,30.6322,30.5287,30.577,73600.0
2006-09-15 13:40:00,44.32,44.34,44.24,44.25,57500.0,30.577,30.5908,30.5218,30.5287,57500.0
2006-09-15 13:45:00,44.25,44.35,44.2,44.31,55000.0,30.5287,30.5977,30.4942,30.5701,55000.0
2006-09-15 13:50:00,44.29,44.32,44.26,44.3,64000.0,30.5563,30.577,30.5356,30.5632,64000.0
2006-09-15 13:55:00,44.3,44.31,44.23,44.23,21500.0,30.5632,30.5701,30.5149,30.5149,21500.0
2006-09-15 14:00:00,44.23,44.34,44.23,44.29,47000.0,30.5149,30.5908,30.5149,30.5563,47000.0
2006-09-15 14:05:00,44.28,44.33,44.21,44.25,65900.0,30.5494,30.5839,30.5011,30.5287,65900.0
2006-09-15 14:10:00,44.25,44.32,44.23,44.27,48400.0,30.5287,30.577,30.5149,30.5425,48400.0
2006-09-15 14:15:00,44.27,44.27,44.11,44.17,71000.0,30.5425,30.5425,30.4321,30.4735,71000.0
2006-09-15 14:20:00,44.16,44.17,44.14,44.16,42100.0,30.4666,30.4735,30.4528,30.4666,42100.0
2006-09-15 14:25:00,44.17,44.2,44.14,44.16,69900.0,30.4735,30.4942,30.4528,30.4666,69900.0
2006-09-15 14:30:00,44.15,44.16,44.0,44.02,113100.0,30.4597,30.4666,30.3562,30.37,113100.0
2006-09-15 14:35:00,44.01,44.2,44.01,44.2,75400.0,30.3631,30.4942,30.3631,30.4942,75400.0
2006-09-15 14:40:00,44.2,44.22,44.14,44.16,80300.0,30.4942,30.508,30.4528,30.4666,80300.0
2006-09-15 14:45:00,44.16,44.19,44.04,44.04,56200.0,30.4666,30.4873,30.3838,30.3838,56200.0
2006-09-15 14:50:00,44.05,44.24,44.04,44.22,90600.0,30.3907,30.5218,30.3838,30.508,90600.0
2006-09-15 14:55:00,44.22,44.23,44.12,44.14,48700.0,30.508,30.5149,30.439,30.4528,48700.0
2006-09-15 15:00:00,44.14,44.25,44.11,44.25,155400.0,30.4528,30.5287,30.4321,30.5287,155400.0
2006-09-15 15:05:00,44.24,44.28,44.22,44.25,84400.0,30.5218,30.5494,30.508,30.5287,84400.0
2006-09-15 15:10:00,44.25,44.41,44.25,44.34,182100.0,30.5287,30.6391,30.5287,30.5908,182100.0
2006-09-15 15:15:00,44.34,44.4,44.25,44.25,76100.0,30.5908,30.6322,30.5287,30.5287,76100.0
2006-09-15 15:20:00,44.25,44.34,44.24,44.27,66600.0,30.5287,30.5908,30.5218,30.5425,66600.0
2006-09-15 15:25:00,44.27,44.29,44.2,44.21,58600.0,30.5425,30.5563,30.4942,30.5011,58600.0
2006-09-15 15:30:00,44.2,44.21,44.13,44.16,59100.0,30.4942,30.5011,30.4459,30.4666,59100.0
2006-09-15 15:35:00,44.17,44.18,44.06,44.08,120800.0,30.4735,30.4804,30.3976,30.4114,120800.0
2006-09-15 15:40:00,44.06,44.09,44.05,44.07,75500.0,30.3976,30.4183,30.3907,30.4045,75500.0
2006-09-15 15:45:00,44.07,44.13,44.02,44.06,151800.0,30.4045,30.4459,30.37,30.3976,151800.0
2006-09-15 15:50:00,44.06,44.28,44.05,44.23,213500.0,30.3976,30.5494,30.3907,30.5149,213500.0
2006-09-15 15:55:00,44.23,44.36,44.14,44.18,332800.0,30.5149,30.6046,30.4528,30.4804,332800.0
2006-09-18 09:30:00,44.55,44.64,44.35,44.62,291100.0,30.7356,30.7977,30.5977,30.7839,291100.0
2006-09-18 09:35:00,44.62,44.62,44.34,44.51,151800.0,30.7839,30.7839,30.5908,30.708,151800.0
2006-09-18 09:40:00,44.49,44.62,44.35,44.35,134200.0,30.6942,30.7839,30.5977,30.5977,134200.0
2006-09-18 09:45:00,44.38,44.55,44.33,44.45,149300.0,30.6184,30.7356,30.5839,30.6666,149300.0
2006-09-18 09:50:00,44.45,44.59,44.39,44.56,191200.0,30.6666,30.7632,30.6253,30.7425,191200.0
2006-09-18 09:55:00,44.59,44.7,44.54,44.65,208000.0,30.7632,30.8391,30.7287,30.8046,208000.0
2006-09-18 10:00:00,44.66,44.7,44.51,44.68,164500.0,30.8115,30.8391,30.708,30.8253,164500.0
2006-09-18 10:05:00,44.69,44.7,44.59,44.61,160000.0,30.8322,30.8391,30.7632,30.777,160000.0
2006-09-18 10:10:00,44.61,44.65,44.53,44.57,96400.0,30.777,30.8046,30.7218,30.7494,96400.0
2006-09-18 10:15:00,44.56,44.57,44.48,44.53,96200.0,30.7425,30.7494,30.6873,30.7218,96200.0
2006-09-18 10:20:00,44.54,44.7,44.53,44.68,119300.0,30.7287,30.8391,30.7218,30.8253,119300.0
2006-09-18 10:25:00,44.65,44.7,44.59,44.65,103900.0,30.8046,30.8391,30.7632,30.8046,103900.0
2006-09-18 10:30:00,44.66,44.66,44.51,44.52,82300.0,30.8115,30.8115,30.708,30.7149,82300.0
2006-09-18 10:35:00,44.51,44.54,44.3,44.44,126200.0,30.708,30.7287,30.5632,30.6597,126200.0
2006-09-18 10:40:00,44.43,44.43,44.32,44.42,85300.0,30.6529,30.6529,30.577,30.646,85300.0
2006-09-18 10:45:00,44.44,44.45,44.27,44.33,117600.0,30.6597,30.6666,30.5425,30.5839,117600.0
2006-09-18 10:50:00,44.33,44.53,44.33,44.42,70700.0,30.5839,30.7218,30.5839,30.646,70700.0
2006-09-18 10:55:00,44.42,44.44,44.29,44.33,52100.0,30.646,30.6597,30.5563,30.5839,52100.0
2006-09-18 11:00:00,44.34,44.38,44.26,44.27,68700.0,30.5908,30.6184,30.5356,30.5425,68700.0
2006-09-18 11:05:00,44.28,44.33,44.26,44.3,84600.0,30.5494,30.5839,30.5356,30.5632,84600.0
2006-09-18 11:10:00,44.3,44.31,44.2,44.3,61100.0,30.5632,30.5701,30.4942,30.5632,61100.0
2006-09-18 11:15:00,44.3,44.35,44.24,44.26,69700.0,30.5632,30.5977,30.5218,30.5356,69700.0
2006-09-18 11:20:00,44.27,44.4,44.22,44.35,73600.0,30.5425,30.6322,30.508,30.5977,73600.0
2006-09-18 11:25:00,44.33,44.36,44.25,44.35,49600.0,30.5839,30.6046,30.5287,30.5977,49600.0
2006-09-18 11:30:00,44.36,44.44,44.34,44.35,96800.0,30.6046,30.6597,30.5908,30.5977,96800.0
2006-09-18 11:35:00,44.35,44.42,44.33,44.42,65400.0,30.5977,30.646,30.5839,30.646,65400.0
2006-09-18 11:40:00,44.42,44.46,44.35,44.41,71900.0,30.646,30.6735,30.5977,30.6391,71900.0
2006-09-18 11:45:00,44.42,44.48,44.39,44.42,58200.0,30.646,30.6873,30.6253,30.646,58200.0
2006-09-18 11:50:00,44.41,44.54,44.4,44.5,119900.0,30.6391,30.7287,30.6322,30.7011,119900.0
2006-09-18 11:55:00,44.52,44.59,44.48,44.59,77100.0,30.7149,30.7632,30.6873,30.7632,77100.0
2006-09-18 12:00:00,44.59,44.67,44.58,44.64,109200.0,30.7632,30.8184,30.7563,30.7977,109200.0
2006-09-18 12:05:00,44.64,44.73,44.64,44.66,118200.0,30.7977,30.8598,30.7977,30.8115,118200.0
2006-09-18 12:10:00,44.68,44.77,44.65,44.69,118700.0,30.8253,30.8874,30.8046,30.8322,118700.0
2006-09-18 12:15:00,44.7,44.75,44.64,44.69,133600.0,30.8391,30.8736,30.7977,30.8322,133600.0
2006-09-18 12:20:00,44.69,44.79,44.69,44.77,134700.0,30.8322,30.9012,30.8322,30.8874,134700.0
2006-09-18 12:25:00,44.77,44.84,44.71,44.76,118800.0,30.8874,30.9357,30.846,30.8805,118800.0
2006-09-18 12:30:00,44.77,44.83,44.73,44.75,48700.0,30.8874,30.9288,30.8598,30.8736,48700.0
2006-09-18 12:35:00,44.74,44.74,44.58,44.7,78700.0,30.8667,30.8667,30.7563,30.8391,78700.0
2006-09-18 12:40:00,44.7,44.82,44.67,44.7,68200.0,30.8391,30.9219,30.8184,30.8391,68200.0
2006-09-18 12:45:00,44.69,44.86,44.66,44.84,60800.0,30.8322,30.9495,30.8115,30.9357,60800.0
2006-09-18 12:50:00,44.87,44.92,44.75,44.88,150300.0,30.9564,30.9909,30.8736,30.9633,150300.0
2006-09-18 12:55:00,44.89,44.95,44.85,44.92,104600.0,30.9702,31.0116,30.9426,30.9909,104600.0
2006-09-18 13:00:00,44.92,44.96,44.81,44.96,132300.0,30.9909,31.0185,30.915,31.0185,132300.0
2006-09-18 13:05:00,44.96,45.02,44.88,45.02,170600.0,31.0185,31.0599,30.9633,31.0599,170600.0
2006-09-18 13:10:00,45.01,45.05,45.0,45.03,83100.0,31.053,31.0806,31.0461,31.0668,83100.0
2006-09-18 13:15:00,45.04,45.1,45.01,45.03,66600.0,31.0737,31.1151,31.053,31.0668,66600.0
2006-09-18 13:20:00,45.03,45.07,44.89,44.91,71000.0,31.0668,31.0944,30.9702,30.984,71000.0
2006-09-18 13:25:00,44.91,44.92,44.84,44.84,55200.0,30.984,30.9909,30.9357,30.9357,55200.0
2006-09-18 13:30:00,44.85,44.88,44.79,44.84,58400.0,30.9426,30.9633,30.9012,30.9357,58400.0
2006-09-18 13:35:00,44.85,44.87,44.81,44.84,39200.0,30.9426,30.9564,30.915,30.9357,39200.0
2006-09-18 13:40:00,44.83,44.85,44.71,44.77,58000.0,30.9288,30.9426,30.846,30.8874,58000.0
2006-09-18 13:45:00,44.77,44.84,44.76,44.82,64100.0,30.8874,30.9357,30.8805,30.9219,64100.0
2006-09-18 13:50:00,44.83,44.86,44.8,44.84,41100.0,30.9288,30.9495,30.9081,30.9357,41100.0
2006-09-18 13:55:00,44.82,44.89,44.79,44.89,29900.0,30.9219,30.9702,30.9012,30.9702,29900.0
2006-09-18 14:00:00,44.89,44.89,44.75,44.75,44300.0,30.9702,30.9702,30.8736,30.8736,44300.0
2006-09-18 14:05:00,44.75,44.76,44.62,44.65,53300.0,30.8736,30.8805,30.7839,30.8046,53300.0
2006-09-18 14:10:00,44.65,44.67,44.62,44.65,23600.0,30.8046,30.8184,30.7839,30.8046,23600.0
2006-09-18 14:15:00,44.64,44.64,44.52,44.6,54100.0,30.7977,30.7977,30.7149,30.7701,54100.0
2006-09-18 14:20:00,44.6,44.6,44.5,44.54,50300.0,30.7701,30.7701,30.7011,30.7287,50300.0
2006-09-18 14:25:00,44.53,44.56,44.45,44.48,61500.0,30.7218,30.7425,30.6666,30.6873,61500.0
2006-09-18 14:30:00,44.48,44.52,44.44,44.45,59800.0,30.6873,30.7149,30.6597,30.6666,59800.0
2006-09-18 14:35:00,44.45,44.54,44.4,44.4,61500.0,30.6666,30.7287,30.6322,30.6322,61500.0
2006-09-18 14:40:00,44.41,44.43,44.35,44.37,61000.0,30.6391,30.6529,30.5977,30.6115,61000.0
2006-09-18 14:45:00,44.37,44.38,44.31,44.34,63800.0,30.6115,30.6184,30.5701,30.5908,63800.0
2006-09-18 14:50:00,44.34,44.4,44.32,44.4,68500.0,30.5908,30.6322,30.577,30.6322,68500.0
2006-09-18 14:55:00,44.4,44.45,44.39,44.44,64200.0,30.6322,30.6666,30.6253,30.6597,64200.0
2006-09-18 15:00:00,44.44,44.47,44.36,44.47,91300.0,30.6597,30.6804,30.6046,30.6804,91300.0
2006-09-18 15:05:00,44.47,44.48,44.33,44.35,51000.0,30.6804,30.6873,30.5839,30.5977,51000.0
2006-09-18 15:10:00,44.34,44.36,44.27,44.33,83500.0,30.5908,30.6046,30.5425,30.5839,83500.0
2006-09-18 15:15:00,44.32,44.39,44.32,44.36,60800.0,30.577,30.6253,30.577,30.6046,60800.0
2006-09-18 15:20:00,44.36,44.46,44.36,44.45,56900.0,30.6046,30.6735,30.6046,30.6666,56900.0
2006-09-18 15:25:00,44.46,44.56,44.46,44.52,106200.0,30.6735,30.7425,30.6735,30.7149,106200.0
2006-09-18 15:30:00,44.52,44.54,44.41,44.45,97900.0,30.7149,30.7287,30.6391,30.6666,97900.0
2006-09-18 15:35:00,44.46,44.58,44.45,44.57,114100.0,30.6735,30.7563,30.6666,30.7494,114100.0
2006-09-18 15:40:00,44.57,44.62,44.48,44.6,149900.0,30.7494,30.7839,30.6873,30.7701,149900.0
2006-09-18 15:45:00,44.6,44.7,44.58,44.68,149500.0,30.7701,30.8391,30.7563,30.8253,149500.0
2006-09-18 15:50:00,44.67,44.82,44.65,44.81,221300.0,30.8184,30.9219,30.8046,30.915,221300.0
2006-09-18 15:55:00,44.81,44.93,44.79,44.87,299800.0,30.915,30.9978,30.9012,30.9564,299800.0
2006-09-19 09:30:00,44.6,44.6,44.22,44.34,302400.0,30.7701,30.7701,30.508,30.5908,302400.0
2006-09-19 09:35:00,44.33,44.47,44.19,44.2,84800.0,30.5839,30.6804,30.4873,30.4942,84800.0
2006-09-19 09:40:00,44.23,44.47,44.21,44.35,164300.0,30.5149,30.6804,30.5011,30.5977,164300.0
2006-09-19 09:45:00,44.35,44.48,44.32,44.45,86400.0,30.5977,30.6873,30.577,30.6666,86400.0
2006-09-19 09:50:00,44.44,44.6,44.34,44.34,152800.0,30.6597,30.7701,30.5908,30.5908,152800.0
2006-09-19 09:55:00,44.34,44.52,44.33,44.34,163900.0,30.5908,30.7149,30.5839,30.5908,163900.0
2006-09-19 10:00:00,44.34,44.44,44.27,44.32,112000.0,30.5908,30.6597,30.5425,30.577,112000.0
2006-09-19 10:05:00,44.35,44.38,44.2,44.27,89500.0,30.5977,30.6184,30.4942,30.5425,89500.0
2006-09-19 10:10:00,44.29,44.34,44.13,44.25,144100.0,30.5563,30.5908,30.4459,30.5287,144100.0
2006-09-19 10:15:00,44.25,44.28,44.09,44.09,112600.0,30.5287,30.5494,30.4183,30.4183,112600.0
2006-09-19 10:20:00,44.09,44.16,44.05,44.07,125600.0,30.4183,30.4666,30.3907,30.4045,125600.0
2006-09-19 10:25:00,44.09,44.15,44.0,44.09,112300.0,30.4183,30.4597,30.3562,30.4183,112300.0
2006-09-19 10:30:00,44.09,44.19,44.02,44.05,72900.0,30.4183,30.4873,30.37,30.3907,72900.0
2006-09-19 10:35:00,44.07,44.25,44.07,44.11,90100.0,30.4045,30.5287,30.4045,30.4321,90100.0
2006-09-19 10:40:00,44.11,44.21,44.03,44.16,115600.0,30.4321,30.5011,30.3769,30.4666,115600.0
2006-09-19 10:45:00,44.16,44.18,44.08,44.15,70900.0,30.4666,30.4804,30.4114,30.4597,70900.0
2006-09-19 10:50:00,44.15,44.17,44.08,44.09,79200.0,30.4597,30.4735,30.4114,30.4183,79200.0
2006-09-19 10:55:00,44.09,44.15,44.05,44.07,59700.0,30.4183,30.4597,30.3907,30.4045,59700.0
2006-09-19 11:00:00,44.05,44.12,44.03,44.05,72400.0,30.3907,30.439,30.3769,30.3907,72400.0
2006-09-19 11:05:00,44.04,44.11,43.99,43.99,122800.0,30.3838,30.4321,30.3493,30.3493,122800.0
2006-09-19 11:10:00,43.99,44.07,43.98,43.99,123000.0,30.3493,30.4045,30.3424,30.3493,123000.0
2006-09-19 11:15:00,43.99,44.05,43.95,43.95,78800.0,30.3493,30.3907,30.3217,30.3217,78800.0
2006-09-19 11:20:00,43.95,43.97,43.9,43.93,132800.0,30.3217,30.3355,30.2872,30.3079,132800.0
2006-09-19 11:25:00,43.93,44.03,43.9,43.95,111800.0,30.3079,30.3769,30.2872,30.3217,111800.0
2006-09-19 11:30:00,43.96,44.04,43.94,44.02,81300.0,30.3286,30.3838,30.3148,30.37,81300.0
2006-09-19 11:35:00,44.0,44.01,43.9,43.92,54400.0,30.3562,30.3631,30.2872,30.301,54400.0
2006-09-19 11:40:00,43.92,43.99,43.83,43.95,144900.0,30.301,30.3493,30.2389,30.3217,144900.0
2006-09-19 11:45:00,43.96,44.0,43.9,43.93,83100.0,30.3286,30.3562,30.2872,30.3079,83100.0
2006-09-19 11:50:00,43.91,43.97,43.86,43.89,95100.0,30.2941,30.3355,30.2596,30.2803,95100.0
2006-09-19 11:55:00,43.9,43.91,43.83,43.88,29100.0,30.2872,30.2941,30.2389,30.2734,29100.0
2006-09-19 12:00:00,43.9,43.9,43.73,43.75,99100.0,30.2872,30.2872,30.1699,30.1837,99100.0
2006-09-19 12:05:00,43.74,43.8,43.67,43.69,101100.0,30.1768,30.2182,30.1285,30.1423,101100.0
2006-09-19 12:10:00,43.69,43.75,43.6,43.73,98700.0,30.1423,30.1837,30.0802,30.1699,98700.0
2006-09-19 12:15:00,43.72,43.83,43.7,43.81,68500.0,30.163,30.2389,30.1492,30.2251,68500.0
2006-09-19 12:20:00,43.82,43.83,43.7,43.77,65800.0,30.232,30.2389,30.1492,30.1975,65800.0
2006-09-19 12:25:00,43.77,43.78,43.67,43.72,48500.0,30.1975,30.2044,30.1285,30.163,48500.0
2006-09-19 12:30:00,43.66,43.72,43.65,43.68,49800.0,30.1216,30.163,30.1147,30.1354,49800.0
2006-09-19 12:35:00,43.69,43.8,43.67,43.8,55300.0,30.1423,30.2182,30.1285,30.2182,55300.0
2006-09-19 12:40:00,43.79,43.79,43.64,43.64,40700.0,30.2113,30.2113,30.1078,30.1078,40700.0
2006-09-19 12:45:00,43.66,43.75,43.65,43.73,89400.0,30.1216,30.1837,30.1147,30.1699,89400.0
2006-09-19 12:50:00,43.72,43.77,43.68,43.73,63300.0,30.163,30.1975,30.1354,30.1699,63300.0
2006-09-19 12:55:00,43.72,43.75,43.72,43.72,21000.0,30.163,30.1837,30.163,30.163,21000.0
2006-09-19 13:00:00,43.74,43.74,43.53,43.53,90300.0,30.1768,30.1768,30.0319,30.0319,90300.0
2006-09-19 13:05:00,43.53,43.55,43.47,43.52,89800.0,30.0319,30.0457,29.9905,30.025,89800.0
2006-09-19 13:10:00,43.52,43.54,43.49,43.51,36600.0,30.025,30.0388,30.0043,30.0181,36600.0
2006-09-19 13:15:00,43.5,43.55,43.5,43.52,77500.0,30.0112,30.0457,30.0112,30.025,77500.0
2006-09-19 13:20:00,43.52,43.55,43.45,43.46,71900.0,30.025,30.0457,29.9767,29.9836,71900.0
2006-09-19 13:25:00,43.46,43.48,43.38,43.38,76600.0,29.9836,29.9974,29.9284,29.9284,76600.0
2006-09-19 13:30:00,43.38,43.45,43.35,43.44,53900.0,29.9284,29.9767,29.9077,29.9698,53900.0
2006-09-19 13:35:00,43.43,43.44,43.38,43.38,46400.0,29.9629,29.9698,29.9284,29.9284,46400.0
2006-09-19 13:40:00,43.38,43.39,43.26,43.3,60400.0,29.9284,29.9353,29.8457,29.8732,60400.0
2006-09-19 13:45:00,43.27,43.31,43.19,43.3,73200.0,29.8526,29.8801,29.7974,29.8732,73200.0
2006-09-19 13:50:00,43.3,43.33,43.19,43.25,51800.0,29.8732,29.8939,29.7974,29.8388,51800.0
2006-09-19 13:55:00,43.24,43.29,43.18,43.23,88300.0,29.8319,29.8663,29.7905,29.825,88300.0
2006-09-19 14:00:00,43.25,43.33,43.22,43.23,77300.0,29.8388,29.8939,29.8181,29.825,77300.0
2006-09-19 14:05:00,43.26,43.26,43.19,43.2,74100.0,29.8457,29.8457,29.7974,29.8043,74100.0
2006-09-19 14:10:00,43.19,43.3,43.17,43.3,51200.0,29.7974,29.8732,29.7836,29.8732,51200.0
2006-09-19 14:15:00,43.29,43.34,43.27,43.34,64600.0,29.8663,29.9008,29.8526,29.9008,64600.0
2006-09-19 14:20:00,43.34,43.36,43.28,43.29,70400.0,29.9008,29.9146,29.8595,29.8663,70400.0
2006-09-19 14:25:00,43.29,43.35,43.25,43.35,24200.0,29.8663,29.9077,29.8388,29.9077,24200.0
2006-09-19 14:30:00,43.33,43.33,43.2,43.27,51400.0,29.8939,29.8939,29.8043,29.8526,51400.0
2006-09-19 14:35:00,43.27,43.37,43.25,43.35,68200.0,29.8526,29.9215,29.8388,29.9077,68200.0
2006-09-19 14:40:00,43.35,43.37,43.23,43.3,86500.0,29.9077,29.9215,29.825,29.8732,86500.0
2006-09-19 14:45:00,43.3,43.3,43.2,43.23,75200.0,29.8732,29.8732,29.8043,29.825,75200.0
2006-09-19 14:50:00,43.26,43.3,43.22,43.24,39900.0,29.8457,29.8732,29.8181,29.8319,39900.0
2006-09-19 14:55:00,43.23,43.35,43.23,43.32,54700.0,29.825,29.9077,29.825,29.887,54700.0
2006-09-19 15:00:00,43.32,43.37,43.32,43.34,55000.0,29.887,29.9215,29.887,29.9008,55000.0
2006-09-19 15:05:00,43.34,43.34,43.22,43.27,77200.0,29.9008,29.9008,29.8181,29.8526,77200.0
2006-09-19 15:10:00,43.27,43.35,43.25,43.34,89800.0,29.8526,29.9077,29.8388,29.9008,89800.0
2006-09-19 15:15:00,43.33,43.37,43.29,43.3,153900.0,29.8939,29.9215,29.8663,29.8732,153900.0
2006-09-19 15:20:00,43.3,43.33,43.28,43.3,128800.0,29.8732,29.8939,29.8595,29.8732,128800.0
2006-09-19 15:25:00,43.3,43.31,43.27,43.31,88400.0,29.8732,29.8801,29.8526,29.8801,88400.0
2006-09-19 15:30:00,43.31,43.42,43.3,43.4,156000.0,29.8801,29.956,29.8732,29.9422,156000.0
2006-09-19 15:35:00,43.41,43.51,43.39,43.51,149700.0,29.9491,30.0181,29.9353,30.0181,149700.0
2006-09-19 15:40:00,43.52,43.56,43.46,43.56,136500.0,30.025,30.0526,29.9836,30.0526,136500.0
2006-09-19 15:45:00,43.56,43.61,43.45,43.5,179000.0,30.0526,30.0871,29.9767,30.0112,179000.0
2006-09-19 15:50:00,43.5,43.51,43.29,43.34,198900.0,30.0112,30.0181,29.8663,29.9008,198900.0
2006-09-19 15:55:00,43.33,43.36,43.29,43.33,256900.0,29.8939,29.9146,29.8663,29.8939,256900.0
2006-09-20 09:30:00,43.95,44.05,43.64,43.67,208400.0,30.3217,30.3907,30.1078,30.1285,208400.0
2006-09-20 09:35:00,43.66,43.91,43.66,43.86,100500.0,30.1216,30.2941,30.1216,30.2596,100500.0
2006-09-20 09:40:00,43.86,43.92,43.77,43.85,100100.0,30.2596,30.301,30.1975,30.2527,100100.0
2006-09-20 09:45:00,43.86,44.08,43.85,44.04,136400.0,30.2596,30.4114,30.2527,30.3838,136400.0
2006-09-20 09:50:00,44.04,44.1,43.85,43.88,111600.0,30.3838,30.4252,30.2527,30.2734,111600.0
2006-09-20 09:55:00,43.87,43.9,43.75,43.75,109800.0,30.2665,30.2872,30.1837,30.1837,109800.0
2006-09-20 10:00:00,43.76,43.92,43.65,43.87,272500.0,30.1906,30.301,30.1147,30.2665,272500.0
2006-09-20 10:05:00,43.87,43.89,43.75,43.83,120100.0,30.2665,30.2803,30.1837,30.2389,120100.0
2006-09-20 10:10:00,43.83,43.94,43.77,43.78,114000.0,30.2389,30.3148,30.1975,30.2044,114000.0
2006-09-20 10:15:00,43.81,44.06,43.79,43.97,114700.0,30.2251,30.3976,30.2113,30.3355,114700.0
2006-09-20 10:20:00,43.97,43.98,43.86,43.95,64700.0,30.3355,30.3424,30.2596,30.3217,64700.0
2006-09-20 10:25:00,43.95,43.99,43.92,43.94,50000.0,30.3217,30.3493,30.301,30.3148,50000.0
2006-09-20 10:30:00,43.94,44.02,43.83,44.0,78900.0,30.3148,30.37,30.2389,30.3562,78900.0
2006-09-20 10:35:00,43.99,44.05,43.84,43.91,89600.0,30.3493,30.3907,30.2458,30.2941,89600.0
2006-09-20 10:40:00,43.91,43.93,43.82,43.83,47700.0,30.2941,30.3079,30.232,30.2389,47700.0
2006-09-20 10:45:00,43.83,43.94,43.8,43.87,61800.0,30.2389,30.3148,30.2182,30.2665,61800.0
2006-09-20 10:50:00,43.86,43.93,43.82,43.93,67100.0,30.2596,30.3079,30.232,30.3079,67100.0
2006-09-20 10:55:00,43.93,43.96,43.75,43.77,147400.0,30.3079,30.3286,30.1837,30.1975,147400.0
2006-09-20 11:00:00,43.76,43.91,43.75,43.9,58900.0,30.1906,30.2941,30.1837,30.2872,58900.0
2006-09-20 11:05:00,43.9,44.03,43.9,44.02,107800.0,30.2872,30.3769,30.2872,30.37,107800.0
2006-09-20 11:10:00,44.02,44.15,43.96,44.03,111700.0,30.37,30.4597,30.3286,30.3769,111700.0
2006-09-20 11:15:00,44.02,44.07,43.93,44.04,88300.0,30.37,30.4045,30.3079,30.3838,88300.0
2006-09-20 11:20:00,44.04,44.07,44.0,44.0,98300.0,30.3838,30.4045,30.3562,30.3562,98300.0
2006-09-20 11:25:00,44.01,44.14,44.0,44.13,93100.0,30.3631,30.4528,30.3562,30.4459,93100.0
2006-09-20 11:30:00,44.13,44.19,44.06,44.09,73800.0,30.4459,30.4873,30.3976,30.4183,73800.0
2006-09-20 11:35:00,44.09,44.12,44.03,44.12,50300.0,30.4183,30.439,30.3769,30.439,50300.0
2006-09-20 11:40:00,44.1,44.15,44.06,44.13,67200.0,30.4252,30.4597,30.3976,30.4459,67200.0
2006-09-20 11:45:00,44.13,44.13,43.99,44.01,50300.0,30.4459,30.4459,30.3493,30.3631,50300.0
2006-09-20 11:50:00,44.01,44.05,43.93,43.95,65500.0,30.3631,30.3907,30.3079,30.3217,65500.0
2006-09-20 11:55:00,43.95,44.0,43.89,43.97,67900.0,30.3217,30.3562,30.2803,30.3355,67900.0
2006-09-20 12:00:00,44.0,44.01,43.95,43.95,30300.0,30.3562,30.3631,30.3217,30.3217,30300.0
2006-09-20 12:05:00,43.95,44.0,43.91,43.96,43400.0,30.3217,30.3562,30.2941,30.3286,43400.0
2006-09-20 12:10:00,43.96,43.96,43.87,43.92,32700.0,30.3286,30.3286,30.2665,30.301,32700.0
2006-09-20 12:15:00,43.94,43.95,43.86,43.9,23400.0,30.3148,30.3217,30.2596,30.2872,23400.0
2006-09-20 12:20:00,43.9,43.9,43.86,43.89,17700.0,30.2872,30.2872,30.2596,30.2803,17700.0
2006-09-20 12:25:00,43.89,43.94,43.89,43.94,42600.0,30.2803,30.3148,30.2803,30.3148,42600.0
2006-09-20 12:30:00,43.94,43.97,43.88,43.9,71400.0,30.3148,30.3355,30.2734,30.2872,71400.0
2006-09-20 12:35:00,43.89,43.9,43.78,43.79,65300.0,30.2803,30.2872,30.2044,30.2113,65300.0
2006-09-20 12:40:00,43.79,43.88,43.78,43.83,33800.0,30.2113,30.2734,30.2044,30.2389,33800.0
2006-09-20 12:45:00,43.83,43.84,43.76,43.8,35600.0,30.2389,30.2458,30.1906,30.2182,35600.0
2006-09-20 12:50:00,43.8,43.8,43.78,43.79,34700.0,30.2182,30.2182,30.2044,30.2113,34700.0
2006-09-20 12:55:00,43.8,43.87,43.78,43.78,78400.0,30.2182,30.2665,30.2044,30.2044,78400.0
2006-09-20 13:00:00,43.77,43.81,43.76,43.78,18300.0,30.1975,30.2251,30.1906,30.2044,18300.0
2006-09-20 13:05:00,43.79,43.81,43.72,43.78,21800.0,30.2113,30.2251,30.163,30.2044,21800.0
2006-09-20 13:10:00,43.78,43.86,43.78,43.83,19300.0,30.2044,30.2596,30.2044,30.2389,19300.0
2006-09-20 13:15:00,43.83,43.89,43.82,43.89,19000.0,30.2389,30.2803,30.232,30.2803,19000.0
2006-09-20 13:20:00,43.89,43.9,43.76,43.77,25200.0,30.2803,30.2872,30.1906,30.1975,25200.0
2006-09-20 13:25:00,43.77,43.79,43.62,43.64,64200.0,30.1975,30.2113,30.094,30.1078,64200.0
2006-09-20 13:30:00,43.63,43.82,43.63,43.82,64600.0,30.1009,30.232,30.1009,30.232,64600.0
2006-09-20 13:35:00,43.82,43.82,43.76,43.8,20400.0,30.232,30.232,30.1906,30.2182,20400.0
2006-09-20 13:40:00,43.81,43.83,43.76,43.77,27500.0,30.2251,30.2389,30.1906,30.1975,27500.0
2006-09-20 13:45:00,43.76,43.79,43.74,43.79,24800.0,30.1906,30.2113,30.1768,30.2113,24800.0
2006-09-20 13:50:00,43.78,43.87,43.77,43.85,35800.0,30.2044,30.2665,30.1975,30.2527,35800.0
2006-09-20 13:55:00,43.85,43.86,43.79,43.8,28400.0,30.2527,30.2596,30.2113,30.2182,28400.0
2006-09-20 14:00:00,43.79,43.85,43.78,43.8,31000.0,30.2113,30.2527,30.2044,30.2182,31000.0
2006-09-20 14:05:00,43.8,43.8,43.65,43.8,102100.0,30.2182,30.2182,30.1147,30.2182,102100.0
2006-09-20 14:10:00,43.8,43.82,43.75,43.8,112800.0,30.2182,30.232,30.1837,30.2182,112800.0
2006-09-20 14:15:00,43.79,43.83,43.75,43.79,137700.0,30.2113,30.2389,30.1837,30.2113,137700.0
2006-09-20 14:20:00,43.79,43.86,43.75,43.76,163200.0,30.2113,30.2596,30.1837,30.1906,163200.0
2006-09-20 14:25:00,43.76,43.77,43.52,43.56,332800.0,30.1906,30.1975,30.025,30.0526,332800.0
2006-09-20 14:30:00,43.61,43.79,43.59,43.64,497800.0,30.0871,30.2113,30.0733,30.1078,497800.0
2006-09-20 14:35:00,43.65,43.69,43.42,43.42,133200.0,30.1147,30.1423,29.956,29.956,133200.0
2006-09-20 14:40:00,43.43,43.49,43.36,43.45,113700.0,29.9629,30.0043,29.9146,29.9767,113700.0
2006-09-20 14:45:00,43.44,43.44,43.12,43.18,142000.0,29.9698,29.9698,29.7491,29.7905,142000.0
2006-09-20 14:50:00,43.17,43.27,43.14,43.26,130500.0,29.7836,29.8526,29.7629,29.8457,130500.0
2006-09-20 14:55:00,43.24,43.25,43.12,43.16,76900.0,29.8319,29.8388,29.7491,29.7767,76900.0
2006-09-20 15:00:00,43.16,43.35,43.16,43.32,77700.0,29.7767,29.9077,29.7767,29.887,77700.0
2006-09-20 15:05:00,43.33,43.33,43.23,43.27,80300.0,29.8939,29.8939,29.825,29.8526,80300.0
2006-09-20 15:10:00,43.27,43.32,43.16,43.23,80600.0,29.8526,29.887,29.7767,29.825,80600.0
2006-09-20 15:15:00,43.16,43.24,43.15,43.2,68500.0,29.7767,29.8319,29.7698,29.8043,68500.0
2006-09-20 15:20:00,43.2,43.25,43.17,43.24,46800.0,29.8043,29.8388,29.7836,29.8319,46800.0
2006-09-20 15:25:00,43.24,43.33,43.19,43.32,53500.0,29.8319,29.8939,29.7974,29.887,53500.0
2006-09-20 15:30:00,43.31,43.31,43.24,43.26,79700.0,29.8801,29.8801,29.8319,29.8457,79700.0
2006-09-20 15:35:00,43.26,43.26,43.24,43.24,76100.0,29.8457,29.8457,29.8319,29.8319,76100.0
2006-09-20 15:40:00,43.24,43.29,43.22,43.25,102200.0,29.8319,29.8663,29.8181,29.8388,102200.0
2006-09-20 15:45:00,43.25,43.26,43.13,43.19,160400.0,29.8388,29.8457,29.756,29.7974,160400.0
2006-09-20 15:50:00,43.2,43.2,43.12,43.16,172800.0,29.8043,29.8043,29.7491,29.7767,172800.0
2006-09-20 15:55:00,43.16,43.23,43.15,43.19,158000.0,29.7767,29.825,29.7698,29.7974,158000.0
2006-09-21 09:30:00,43.7,43.72,43.45,43.56,167000.0,30.1492,30.163,29.9767,30.0526,167000.0
2006-09-21 09:35:00,43.5,43.93,43.5,43.73,111900.0,30.0112,30.3079,30.0112,30.1699,111900.0
2006-09-21 09:40:00,43.72,43.93,43.71,43.85,83800.0,30.163,30.3079,30.1561,30.2527,83800.0
2006-09-21 09:45:00,43.82,43.88,43.74,43.85,66800.0,30.232,30.2734,30.1768,30.2527,66800.0
2006-09-21 09:50:00,43.85,43.85,43.58,43.58,88800.0,30.2527,30.2527,30.0664,30.0664,88800.0
2006-09-21 09:55:00,43.59,43.71,43.52,43.52,71800.0,30.0733,30.1561,30.025,30.025,71800.0
2006-09-21 10:00:00,43.54,43.6,43.45,43.48,56300.0,30.0388,30.0802,29.9767,29.9974,56300.0
2006-09-21 10:05:00,43.48,43.7,43.45,43.69,138400.0,29.9974,30.1492,29.9767,30.1423,138400.0
2006-09-21 10:10:00,43.68,43.75,43.57,43.59,78000.0,30.1354,30.1837,30.0595,30.0733,78000.0
2006-09-21 10:15:00,43.61,43.66,43.44,43.45,97800.0,30.0871,30.1216,29.9698,29.9767,97800.0
2006-09-21 10:20:00,43.45,43.48,43.36,43.4,87700.0,29.9767,29.9974,29.9146,29.9422,87700.0
2006-09-21 10:25:00,43.4,43.45,43.31,43.4,69200.0,29.9422,29.9767,29.8801,29.9422,69200.0
2006-09-21 10:30:00,43.42,43.55,43.42,43.54,82600.0,29.956,30.0457,29.956,30.0388,82600.0
2006-09-21 10:35:00,43.56,43.74,43.45,43.62,123100.0,30.0526,30.1768,29.9767,30.094,123100.0
2006-09-21 10:40:00,43.61,43.74,43.61,43.7,56300.0,30.0871,30.1768,30.0871,30.1492,56300.0
2006-09-21 10:45:00,43.72,43.75,43.69,43.75,52900.0,30.163,30.1837,30.1423,30.1837,52900.0
2006-09-21 10:50:00,43.75,43.79,43.62,43.63,72000.0,30.1837,30.2113,30.094,30.1009,72000.0
2006-09-21 10:55:00,43.64,43.74,43.56,43.57,46300.0,30.1078,30.1768,30.0526,30.0595,46300.0
2006-09-21 11:00:00,43.57,43.79,43.57,43.79,86400.0,30.0595,30.2113,30.0595,30.2113,86400.0
2006-09-21 11:05:00,43.79,43.88,43.77,43.88,93600.0,30.2113,30.2734,30.1975,30.2734,93600.0
2006-09-21 11:10:00,43.88,43.96,43.84,43.88,98200.0,30.2734,30.3286,30.2458,30.2734,98200.0
2006-09-21 11:15:00,43.87,43.97,43.86,43.96,36900.0,30.2665,30.3355,30.2596,30.3286,36900.0
2006-09-21 11:20:00,43.98,44.2,43.94,44.19,153100.0,30.3424,30.4942,30.3148,30.4873,153100.0
2006-09-21 11:25:00,44.17,44.38,44.17,44.25,147400.0,30.4735,30.6184,30.4735,30.5287,147400.0
2006-09-21 11:30:00,44.26,44.4,44.13,44.14,139100.0,30.5356,30.6322,30.4459,30.4528,139100.0
2006-09-21 11:35:00,44.11,44.15,44.01,44.06,51600.0,30.4321,30.4597,30.3631,30.3976,51600.0
2006-09-21 11:40:00,44.06,44.15,44.0,44.15,58000.0,30.3976,30.4597,30.3562,30.4597,58000.0
2006-09-21 11:45:00,44.14,44.16,44.01,44.14,48600.0,30.4528,30.4666,30.3631,30.4528,48600.0
2006-09-21 11:50:00,44.16,44.18,44.05,44.06,40300.0,30.4666,30.4804,30.3907,30.3976,40300.0
2006-09-21 11:55:00,44.07,44.07,43.95,44.0,58200.0,30.4045,30.4045,30.3217,30.3562,58200.0
2006-09-21 12:00:00,44.0,44.05,43.9,43.9,80400.0,30.3562,30.3907,30.2872,30.2872,80400.0
2006-09-21 12:05:00,43.9,43.95,43.76,43.86,115700.0,30.2872,30.3217,30.1906,30.2596,115700.0
2006-09-21 12:10:00,43.86,43.95,43.8,43.95,48700.0,30.2596,30.3217,30.2182,30.3217,48700.0
2006-09-21 12:15:00,43.95,44.01,43.94,43.98,72600.0,30.3217,30.3631,30.3148,30.3424,72600.0
2006-09-21 12:20:00,43.98,44.08,43.95,44.04,118700.0,30.3424,30.4114,30.3217,30.3838,118700.0
2006-09-21 12:25:00,44.04,44.04,43.9,44.03,61200.0,30.3838,30.3838,30.2872,30.3769,61200.0
2006-09-21 12:30:00,44.03,44.03,43.79,43.79,47400.0,30.3769,30.3769,30.2113,30.2113,47400.0
2006-09-21 12:35:00,43.78,43.85,43.72,43.72,38100.0,30.2044,30.2527,30.163,30.163,38100.0
2006-09-21 12:40:00,43.72,43.75,43.69,43.72,32600.0,30.163,30.1837,30.1423,30.163,32600.0
2006-09-21 12:45:00,43.72,43.82,43.7,43.78,45600.0,30.163,30.232,30.1492,30.2044,45600.0
2006-09-21 12:50:00,43.78,43.84,43.75,43.84,34700.0,30.2044,30.2458,30.1837,30.2458,34700.0
2006-09-21 12:55:00,43.83,43.85,43.75,43.75,26000.0,30.2389,30.2527,30.1837,30.1837,26000.0
2006-09-21 13:00:00,43.75,43.79,43.72,43.76,32900.0,30.1837,30.2113,30.163,30.1906,32900.0
2006-09-21 13:05:00,43.76,43.78,43.65,43.69,23800.0,30.1906,30.2044,30.1147,30.1423,23800.0
2006-09-21 13:10:00,43.69,43.74,43.63,43.68,29100.0,30.1423,30.1768,30.1009,30.1354,29100.0
2006-09-21 13:15:00,43.66,43.67,43.62,43.65,18900.0,30.1216,30.1285,30.094,30.1147,18900.0
2006-09-21 13:20:00,43.65,43.71,43.63,43.67,30600.0,30.1147,30.1561,30.1009,30.1285,30600.0
2006-09-21 13:25:00,43.66,43.71,43.65,43.66,34400.0,30.1216,30.1561,30.1147,30.1216,34400.0
2006-09-21 13:30:00,43.66,43.71,43.61,43.69,37300.0,30.1216,30.1561,30.0871,30.1423,37300.0
2006-09-21 13:35:00,43.69,43.76,43.67,43.68,16600.0,30.1423,30.1906,30.1285,30.1354,16600.0
2006-09-21 13:40:00,43.67,43.71,43.66,43.67,21900.0,30.1285,30.1561,30.1216,30.1285,21900.0
2006-09-21 13:45:00,43.66,43.69,43.63,43.69,38700.0,30.1216,30.1423,30.1009,30.1423,38700.0
2006-09-21 13:50:00,43.68,43.69,43.66,43.69,34000.0,30.1354,30.1423,30.1216,30.1423,34000.0
2006-09-21 13:55:00,43.68,43.8,43.68,43.78,79800.0,30.1354,30.2182,30.1354,30.2044,79800.0
2006-09-21 14:00:00,43.79,43.9,43.75,43.88,41400.0,30.2113,30.2872,30.1837,30.2734,41400.0
2006-09-21 14:05:00,43.89,43.91,43.85,43.91,26800.0,30.2803,30.2941,30.2527,30.2941,26800.0
2006-09-21 14:10:00,43.89,44.0,43.89,43.97,30400.0,30.2803,30.3562,30.2803,30.3355,30400.0
2006-09-21 14:15:00,43.99,44.09,43.94,43.94,48300.0,30.3493,30.4183,30.3148,30.3148,48300.0
2006-09-21 14:20:00,43.96,43.96,43.8,43.8,26000.0,30.3286,30.3286,30.2182,30.2182,26000.0
2006-09-21 14:25:00,43.8,43.82,43.7,43.71,50100.0,30.2182,30.232,30.1492,30.1561,50100.0
2006-09-21 14:30:00,43.72,43.9,43.68,43.89,84100.0,30.163,30.2872,30.1354,30.2803,84100.0
2006-09-21 14:35:00,43.91,43.95,43.78,43.82,44700.0,30.2941,30.3217,30.2044,30.232,44700.0
2006-09-21 14:40:00,43.82,43.92,43.82,43.87,38700.0,30.232,30.301,30.232,30.2665,38700.0
2006-09-21 14:45:00,43.88,43.94,43.85,43.94,57700.0,30.2734,30.3148,30.2527,30.3148,57700.0
2006-09-21 14:50:00,43.94,43.97,43.93,43.96,48800.0,30.3148,30.3355,30.3079,30.3286,48800.0
2006-09-21 14:55:00,43.95,43.97,43.93,43.95,23300.0,30.3217,30.3355,30.3079,30.3217,23300.0
2006-09-21 15:00:00,43.96,44.05,43.94,44.0,69800.0,30.3286,30.3907,30.3148,30.3562,69800.0
2006-09-21 15:05:00,44.0,44.01,43.9,43.91,65700.0,30.3562,30.3631,30.2872,30.2941,65700.0
2006-09-21 15:10:00,43.91,43.95,43.74,43.77,97800.0,30.2941,30.3217,30.1768,30.1975,97800.0
2006-09-21 15:15:00,43.77,43.8,43.72,43.76,43300.0,30.1975,30.2182,30.163,30.1906,43300.0
2006-09-21 15:20:00,43.75,43.8,43.71,43.72,61900.0,30.1837,30.2182,30.1561,30.163,61900.0
2006-09-21 15:25:00,43.75,43.84,43.73,43.84,75000.0,30.1837,30.2458,30.1699,30.2458,75000.0
2006-09-21 15:30:00,43.84,43.94,43.79,43.93,87700.0,30.2458,30.3148,30.2113,30.3079,87700.0
2006-09-21 15:35:00,43.92,43.92,43.79,43.79,60200.0,30.301,30.301,30.2113,30.2113,60200.0
2006-09-21 15:40:00,43.79,43.82,43.74,43.8,134200.0,30.2113,30.232,30.1768,30.2182,134200.0
2006-09-21 15:45:00,43.8,43.84,43.78,43.82,93600.0,30.2182,30.2458,30.2044,30.232,93600.0
2006-09-21 15:50:00,43.82,43.91,43.82,43.88,178600.0,30.232,30.2941,30.232,30.2734,178600.0
2006-09-21 15:55:00,43.9,43.92,43.83,43.84,204100.0,30.2872,30.301,30.2389,30.2458,204100.0
2006-09-22 09:30:00,44.32,44.58,44.32,44.55,227400.0,30.577,30.7563,30.577,30.7356,227400.0
2006-09-22 09:35:00,44.56,44.7,44.32,44.45,155600.0,30.7425,30.8391,30.577,30.6666,155600.0
2006-09-22 09:40:00,44.46,44.5,44.32,44.42,145600.0,30.6735,30.7011,30.577,30.646,145600.0
2006-09-22 09:45:00,44.42,44.53,44.29,44.3,224200.0,30.646,30.7218,30.5563,30.5632,224200.0
2006-09-22 09:50:00,44.3,44.3,44.05,44.2,116400.0,30.5632,30.5632,30.3907,30.4942,116400.0
2006-09-22 09:55:00,44.2,44.27,44.14,44.17,93600.0,30.4942,30.5425,30.4528,30.4735,93600.0
2006-09-22 10:00:00,44.2,44.45,44.16,44.4,120400.0,30.4942,30.6666,30.4666,30.6322,120400.0
2006-09-22 10:05:00,44.37,44.37,44.19,44.22,107400.0,30.6115,30.6115,30.4873,30.508,107400.0
2006-09-22 10:10:00,44.22,44.32,44.2,44.28,52600.0,30.508,30.577,30.4942,30.5494,52600.0
2006-09-22 10:15:00,44.28,44.28,44.05,44.09,121500.0,30.5494,30.5494,30.3907,30.4183,121500.0
2006-09-22 10:20:00,44.09,44.09,43.82,43.95,145400.0,30.4183,30.4183,30.232,30.3217,145400.0
2006-09-22 10:25:00,43.96,44.09,43.96,44.04,71200.0,30.3286,30.4183,30.3286,30.3838,71200.0
2006-09-22 10:30:00,44.04,44.04,43.89,44.0,78500.0,30.3838,30.3838,30.2803,30.3562,78500.0
2006-09-22 10:35:00,44.0,44.0,43.72,43.73,69600.0,30.3562,30.3562,30.163,30.1699,69600.0
2006-09-22 10:40:00,43.73,43.96,43.7,43.93,65400.0,30.1699,30.3286,30.1492,30.3079,65400.0
2006-09-22 10:45:00,43.92,43.92,43.79,43.81,105000.0,30.301,30.301,30.2113,30.2251,105000.0
2006-09-22 10:50:00,43.81,43.87,43.8,43.85,85400.0,30.2251,30.2665,30.2182,30.2527,85400.0
2006-09-22 10:55:00,43.85,44.03,43.82,43.95,118000.0,30.2527,30.3769,30.232,30.3217,118000.0
2006-09-22 11:00:00,43.96,44.07,43.93,44.02,105900.0,30.3286,30.4045,30.3079,30.37,105900.0
2006-09-22 11:05:00,44.02,44.12,44.01,44.02,68400.0,30.37,30.439,30.3631,30.37,68400.0
2006-09-22 11:10:00,44.03,44.2,44.0,44.02,69200.0,30.3769,30.4942,30.3562,30.37,69200.0
2006-09-22 11:15:00,44.01,44.07,44.0,44.03,41600.0,30.3631,30.4045,30.3562,30.3769,41600.0
2006-09-22 11:20:00,44.03,44.05,43.96,44.02,87100.0,30.3769,30.3907,30.3286,30.37,87100.0
2006-09-22 11:25:00,44.01,44.02,43.92,43.93,63000.0,30.3631,30.37,30.301,30.3079,63000.0
2006-09-22 11:30:00,43.92,44.03,43.9,44.03,51800.0,30.301,30.3769,30.2872,30.3769,51800.0
2006-09-22 11:35:00,44.01,44.11,43.96,44.08,49200.0,30.3631,30.4321,30.3286,30.4114,49200.0
2006-09-22 11:40:00,44.08,44.1,44.02,44.06,32700.0,30.4114,30.4252,30.37,30.3976,32700.0
2006-09-22 11:45:00,44.06,44.18,44.06,44.18,78200.0,30.3976,30.4804,30.3976,30.4804,78200.0
2006-09-22 11:50:00,44.18,44.18,44.09,44.17,55500.0,30.4804,30.4804,30.4183,30.4735,55500.0
2006-09-22 11:55:00,44.16,44.22,44.11,44.21,63800.0,30.4666,30.508,30.4321,30.5011,63800.0
2006-09-22 12:00:00,44.21,44.22,44.09,44.09,47900.0,30.5011,30.508,30.4183,30.4183,47900.0
2006-09-22 12:05:00,44.1,44.1,43.96,43.96,75700.0,30.4252,30.4252,30.3286,30.3286,75700.0
2006-09-22 12:10:00,43.96,44.02,43.95,44.02,25600.0,30.3286,30.37,30.3217,30.37,25600.0
2006-09-22 12:15:00,44.01,44.05,43.98,44.04,41700.0,30.3631,30.3907,30.3424,30.3838,41700.0
2006-09-22 12:20:00,44.04,44.07,44.03,44.04,54900.0,30.3838,30.4045,30.3769,30.3838,54900.0
2006-09-22 12:25:00,44.05,44.12,44.05,44.06,64900.0,30.3907,30.439,30.3907,30.3976,64900.0
2006-09-22 12:30:00,44.06,44.08,44.03,44.05,48500.0,30.3976,30.4114,30.3769,30.3907,48500.0
2006-09-22 12:35:00,44.06,44.09,44.02,44.03,40700.0,30.3976,30.4183,30.37,30.3769,40700.0
2006-09-22 12:40:00,44.03,44.13,44.03,44.08,65100.0,30.3769,30.4459,30.3769,30.4114,65100.0
2006-09-22 12:45:00,44.09,44.1,44.0,44.0,37900.0,30.4183,30.4252,30.3562,30.3562,37900.0
2006-09-22 12:50:00,44.0,44.07,43.95,44.07,61000.0,30.3562,30.4045,30.3217,30.4045,61000.0
2006-09-22 12:55:00,44.05,44.08,43.96,43.96,44500.0,30.3907,30.4114,30.3286,30.3286,44500.0
2006-09-22 13:00:00,43.96,43.97,43.88,43.92,57200.0,30.3286,30.3355,30.2734,30.301,57200.0
2006-09-22 13:05:00,43.91,43.92,43.88,43.91,28200.0,30.2941,30.301,30.2734,30.2941,28200.0
2006-09-22 13:10:00,43.91,43.92,43.86,43.89,35100.0,30.2941,30.301,30.2596,30.2803,35100.0
2006-09-22 13:15:00,43.88,44.03,43.87,44.0,66800.0,30.2734,30.3769,30.2665,30.3562,66800.0
2006-09-22 13:20:00,44.01,44.01,43.94,43.94,42900.0,30.3631,30.3631,30.3148,30.3148,42900.0
2006-09-22 13:25:00,43.94,43.98,43.92,43.96,35700.0,30.3148,30.3424,30.301,30.3286,35700.0
2006-09-22 13:30:00,43.96,44.03,43.95,44.01,44900.0,30.3286,30.3769,30.3217,30.3631,44900.0
2006-09-22 13:35:00,44.01,44.02,43.96,43.97,31900.0,30.3631,30.37,30.3286,30.3355,31900.0
2006-09-22 13:40:00,43.97,43.99,43.95,43.96,33900.0,30.3355,30.3493,30.3217,30.3286,33900.0
2006-09-22 13:45:00,43.97,43.98,43.87,43.91,34100.0,30.3355,30.3424,30.2665,30.2941,34100.0
2006-09-22 13:50:00,43.92,43.96,43.9,43.93,35500.0,30.301,30.3286,30.2872,30.3079,35500.0
2006-09-22 13:55:00,43.93,43.93,43.87,43.88,41800.0,30.3079,30.3079,30.2665,30.2734,41800.0
2006-09-22 14:00:00,43.88,43.88,43.85,43.85,32100.0,30.2734,30.2734,30.2527,30.2527,32100.0
2006-09-22 14:05:00,43.85,43.86,43.82,43.83,26400.0,30.2527,30.2596,30.232,30.2389,26400.0
2006-09-22 14:10:00,43.83,43.86,43.82,43.83,38100.0,30.2389,30.2596,30.232,30.2389,38100.0
2006-09-22 14:15:00,43.82,43.84,43.75,43.78,55000.0,30.232,30.2458,30.1837,30.2044,55000.0
2006-09-22 14:20:00,43.78,43.84,43.74,43.77,75200.0,30.2044,30.2458,30.1768,30.1975,75200.0
2006-09-22 14:25:00,43.75,43.79,43.62,43.67,81900.0,30.1837,30.2113,30.094,30.1285,81900.0
2006-09-22 14:30:00,43.66,43.73,43.66,43.71,73800.0,30.1216,30.1699,30.1216,30.1561,73800.0
2006-09-22 14:35:00,43.71,43.72,43.58,43.6,37100.0,30.1561,30.163,30.0664,30.0802,37100.0
2006-09-22 14:40:00,43.58,43.59,43.52,43.55,42900.0,30.0664,30.0733,30.025,30.0457,42900.0
2006-09-22 14:45:00,43.55,43.6,43.54,43.58,42100.0,30.0457,30.0802,30.0388,30.0664,42100.0
2006-09-22 14:50:00,43.57,43.62,43.55,43.57,38300.0,30.0595,30.094,30.0457,30.0595,38300.0
2006-09-22 14:55:00,43.57,43.61,43.54,43.6,26200.0,30.0595,30.0871,30.0388,30.0802,26200.0
2006-09-22 15:00:00,43.58,43.69,43.58,43.67,51000.0,30.0664,30.1423,30.0664,30.1285,51000.0
2006-09-22 15:05:00,43.68,43.72,43.64,43.71,52200.0,30.1354,30.163,30.1078,30.1561,52200.0
2006-09-22 15:10:00,43.71,43.73,43.69,43.72,38900.0,30.1561,30.1699,30.1423,30.163,38900.0
2006-09-22 15:15:00,43.72,43.74,43.68,43.68,45500.0,30.163,30.1768,30.1354,30.1354,45500.0
2006-09-22 15:20:00,43.69,43.71,43.65,43.66,38000.0,30.1423,30.1561,30.1147,30.1216,38000.0
2006-09-22 15:25:00,43.66,43.7,43.63,43.7,47400.0,30.1216,30.1492,30.1009,30.1492,47400.0
2006-09-22 15:30:00,43.7,43.75,43.68,43.69,61300.0,30.1492,30.1837,30.1354,30.1423,61300.0
2006-09-22 15:35:00,43.69,43.71,43.68,43.7,45000.0,30.1423,30.1561,30.1354,30.1492,45000.0
2006-09-22 15:40:00,43.7,43.79,43.68,43.68,70500.0,30.1492,30.2113,30.1354,30.1354,70500.0
2006-09-22 15:45:00,43.68,43.78,43.66,43.76,64600.0,30.1354,30.2044,30.1216,30.1906,64600.0
2006-09-22 15:50:00,43.76,43.76,43.65,43.67,95800.0,30.1906,30.1906,30.1147,30.1285,95800.0
2006-09-22 15:55:00,43.65,43.77,43.64,43.72,131300.0,30.1147,30.1975,30.1078,30.163,131300.0
2006-09-25 09:30:00,43.53,43.54,43.3,43.31,169900.0,30.0319,30.0388,29.8732,29.8801,169900.0
2006-09-25 09:35:00,43.28,43.31,43.18,43.23,149700.0,29.8595,29.8801,29.7905,29.825,149700.0
2006-09-25 09:40:00,43.26,43.26,43.15,43.2,143700.0,29.8457,29.8457,29.7698,29.8043,143700.0
2006-09-25 09:45:00,43.2,43.31,43.11,43.11,190400.0,29.8043,29.8801,29.7422,29.7422,190400.0
2006-09-25 09:50:00,43.11,43.18,42.9,42.92,257400.0,29.7422,29.7905,29.5973,29.6111,257400.0
2006-09-25 09:55:00,42.92,43.02,42.83,42.84,164900.0,29.6111,29.6801,29.549,29.5559,164900.0
2006-09-25 10:00:00,42.83,42.85,42.6,42.81,208300.0,29.549,29.5628,29.3903,29.5352,208300.0
2006-09-25 10:05:00,42.79,42.81,42.64,42.8,206500.0,29.5214,29.5352,29.4179,29.5283,206500.0
2006-09-25 10:10:00,42.8,42.97,42.8,42.9,157200.0,29.5283,29.6456,29.5283,29.5973,157200.0
2006-09-25 10:15:00,42.9,42.91,42.76,42.85,122400.0,29.5973,29.6042,29.5007,29.5628,122400.0
2006-09-25 10:20:00,42.85,42.9,42.74,42.88,66300.0,29.5628,29.5973,29.4869,29.5835,66300.0
2006-09-25 10:25:00,42.86,42.87,42.63,42.67,115400.0,29.5697,29.5766,29.411,29.4386,115400.0
2006-09-25 10:30:00,42.67,42.7,42.59,42.59,135200.0,29.4386,29.4593,29.3834,29.3834,135200.0
2006-09-25 10:35:00,42.6,42.6,42.26,42.34,249700.0,29.3903,29.3903,29.1557,29.2109,249700.0
2006-09-25 10:40:00,42.34,42.36,42.3,42.3,178800.0,29.2109,29.2247,29.1833,29.1833,178800.0
2006-09-25 10:45:00,42.3,42.4,42.2,42.38,213600.0,29.1833,29.2523,29.1143,29.2385,213600.0
2006-09-25 10:50:00,42.37,42.43,42.35,42.4,97800.0,29.2316,29.273,29.2178,29.2523,97800.0
2006-09-25 10:55:00,42.4,42.5,42.38,42.45,113300.0,29.2523,29.3213,29.2385,29.2868,113300.0
2006-09-25 11:00:00,42.44,42.44,42.28,42.4,133700.0,29.2799,29.2799,29.1695,29.2523,133700.0
2006-09-25 11:05:00,42.4,42.59,42.4,42.54,213300.0,29.2523,29.3834,29.2523,29.3489,213300.0
2006-09-25 11:10:00,42.54,42.65,42.48,42.5,190900.0,29.3489,29.4248,29.3075,29.3213,190900.0
2006-09-25 11:15:00,42.5,42.68,42.49,42.64,88500.0,29.3213,29.4455,29.3144,29.4179,88500.0
2006-09-25 11:20:00,42.65,42.66,42.54,42.62,128700.0,29.4248,29.4317,29.3489,29.4041,128700.0
2006-09-25 11:25:00,42.63,42.65,42.52,42.55,94700.0,29.411,29.4248,29.3351,29.3558,94700.0
2006-09-25 11:30:00,42.55,42.56,42.44,42.49,228500.0,29.3558,29.3627,29.2799,29.3144,228500.0
2006-09-25 11:35:00,42.48,42.57,42.45,42.45,80300.0,29.3075,29.3696,29.2868,29.2868,80300.0
2006-09-25 11:40:00,42.46,42.59,42.44,42.58,72900.0,29.2937,29.3834,29.2799,29.3765,72900.0
2006-09-25 11:45:00,42.59,42.6,42.35,42.43,76500.0,29.3834,29.3903,29.2178,29.273,76500.0
2006-09-25 11:50:00,42.44,42.45,42.31,42.34,64900.0,29.2799,29.2868,29.1902,29.2109,64900.0
2006-09-25 11:55:00,42.35,42.44,42.35,42.4,33800.0,29.2178,29.2799,29.2178,29.2523,33800.0
2006-09-25 12:00:00,42.4,42.57,42.38,42.52,72200.0,29.2523,29.3696,29.2385,29.3351,72200.0
2006-09-25 12:05:00,42.52,42.63,42.51,42.59,108700.0,29.3351,29.411,29.3282,29.3834,108700.0
2006-09-25 12:10:00,42.6,42.68,42.49,42.57,107700.0,29.3903,29.4455,29.3144,29.3696,107700.0
2006-09-25 12:15:00,42.57,42.6,42.55,42.56,52000.0,29.3696,29.3903,29.3558,29.3627,52000.0
2006-09-25 12:20:00,42.55,42.56,42.44,42.45,48500.0,29.3558,29.3627,29.2799,29.2868,48500.0
2006-09-25 12:25:00,42.45,42.55,42.45,42.47,47000.0,29.2868,29.3558,29.2868,29.3006,47000.0
2006-09-25 12:30:00,42.47,42.61,42.42,42.6,195700.0,29.3006,29.3972,29.2661,29.3903,195700.0
2006-09-25 12:35:00,42.6,42.65,42.59,42.62,80000.0,29.3903,29.4248,29.3834,29.4041,80000.0
2006-09-25 12:40:00,42.62,42.62,42.55,42.6,91300.0,29.4041,29.4041,29.3558,29.3903,91300.0
2006-09-25 12:45:00,42.59,42.7,42.59,42.69,125900.0,29.3834,29.4593,29.3834,29.4524,125900.0
2006-09-25 12:50:00,42.7,43.1,42.69,43.05,207400.0,29.4593,29.7353,29.4524,29.7008,207400.0
2006-09-25 12:55:00,43.07,43.09,42.97,43.05,284400.0,29.7146,29.7284,29.6456,29.7008,284400.0
2006-09-25 13:00:00,43.04,43.07,42.96,42.99,95200.0,29.6939,29.7146,29.6387,29.6594,95200.0
2006-09-25 13:05:00,42.99,43.0,42.8,42.89,128400.0,29.6594,29.6663,29.5283,29.5904,128400.0
2006-09-25 13:10:00,42.9,43.13,42.9,43.1,140800.0,29.5973,29.756,29.5973,29.7353,140800.0
2006-09-25 13:15:00,43.11,43.19,42.97,42.97,242400.0,29.7422,29.7974,29.6456,29.6456,242400.0
2006-09-25 13:20:00,42.99,43.1,42.94,42.96,150200.0,29.6594,29.7353,29.6249,29.6387,150200.0
2006-09-25 13:25:00,42.96,43.08,42.92,42.95,65600.0,29.6387,29.7215,29.6111,29.6318,65600.0
2006-09-25 13:30:00,42.96,43.04,42.91,42.99,50400.0,29.6387,29.6939,29.6042,29.6594,50400.0
2006-09-25 13:35:00,43.01,43.05,42.99,43.05,77200.0,29.6732,29.7008,29.6594,29.7008,77200.0
2006-09-25 13:40:00,43.04,43.14,43.04,43.1,187100.0,29.6939,29.7629,29.6939,29.7353,187100.0
2006-09-25 13:45:00,43.08,43.17,43.08,43.17,128800.0,29.7215,29.7836,29.7215,29.7836,128800.0
2006-09-25 13:50:00,43.19,43.2,43.17,43.2,59900.0,29.7974,29.8043,29.7836,29.8043,59900.0
2006-09-25 13:55:00,43.21,43.23,43.15,43.16,68800.0,29.8112,29.825,29.7698,29.7767,68800.0
2006-09-25 14:00:00,43.16,43.26,43.16,43.22,87800.0,29.7767,29.8457,29.7767,29.8181,87800.0
2006-09-25 14:05:00,43.22,43.43,43.19,43.35,102900.0,29.8181,29.9629,29.7974,29.9077,102900.0
2006-09-25 14:10:00,43.34,43.46,43.33,43.36,97800.0,29.9008,29.9836,29.8939,29.9146,97800.0
2006-09-25 14:15:00,43.37,43.4,43.28,43.34,95000.0,29.9215,29.9422,29.8595,29.9008,95000.0
2006-09-25 14:20:00,43.31,43.33,43.19,43.27,87500.0,29.8801,29.8939,29.7974,29.8526,87500.0
2006-09-25 14:25:00,43.26,43.27,43.06,43.18,78400.0,29.8457,29.8526,29.7077,29.7905,78400.0
2006-09-25 14:30:00,43.16,43.17,43.08,43.15,51400.0,29.7767,29.7836,29.7215,29.7698,51400.0
2006-09-25 14:35:00,43.15,43.2,43.13,43.14,77300.0,29.7698,29.8043,29.756,29.7629,77300.0
2006-09-25 14:40:00,43.15,43.16,43.06,43.16,53700.0,29.7698,29.7767,29.7077,29.7767,53700.0
2006-09-25 14:45:00,43.14,43.2,43.14,43.19,51600.0,29.7629,29.8043,29.7629,29.7974,51600.0
2006-09-25 14:50:00,43.2,43.25,43.18,43.19,75700.0,29.8043,29.8388,29.7905,29.7974,75700.0
2006-09-25 14:55:00,43.19,43.21,43.18,43.19,48800.0,29.7974,29.8112,29.7905,29.7974,48800.0
2006-09-25 15:00:00,43.19,43.26,43.1,43.1,85900.0,29.7974,29.8457,29.7353,29.7353,85900.0
2006-09-25 15:05:00,43.09,43.22,43.09,43.19,62600.0,29.7284,29.8181,29.7284,29.7974,62600.0
2006-09-25 15:10:00,43.18,43.18,43.06,43.07,96800.0,29.7905,29.7905,29.7077,29.7146,96800.0
2006-09-25 15:15:00,43.08,43.13,43.06,43.12,38700.0,29.7215,29.756,29.7077,29.7491,38700.0
2006-09-25 15:20:00,43.12,43.12,43.07,43.07,66900.0,29.7491,29.7491,29.7146,29.7146,66900.0
2006-09-25 15:25:00,43.07,43.19,43.04,43.13,126100.0,29.7146,29.7974,29.6939,29.756,126100.0
2006-09-25 15:30:00,43.12,43.13,43.03,43.05,80300.0,29.7491,29.756,29.687,29.7008,80300.0
2006-09-25 15:35:00,43.05,43.06,42.95,42.96,118800.0,29.7008,29.7077,29.6318,29.6387,118800.0
2006-09-25 15:40:00,42.97,43.01,42.95,42.96,108900.0,29.6456,29.6732,29.6318,29.6387,108900.0
2006-09-25 15:45:00,42.95,43.05,42.95,43.05,102800.0,29.6318,29.7008,29.6318,29.7008,102800.0
2006-09-25 15:50:00,43.05,43.17,43.04,43.16,127400.0,29.7008,29.7836,29.6939,29.7767,127400.0
2006-09-25 15:55:00,43.16,43.2,43.07,43.08,195900.0,29.7767,29.8043,29.7146,29.7215,195900.0
2006-09-26 09:30:00,43.25,43.35,43.2,43.29,162800.0,29.8388,29.9077,29.8043,29.8663,162800.0
2006-09-26 09:35:00,43.29,43.31,43.09,43.09,75500.0,29.8663,29.8801,29.7284,29.7284,75500.0
2006-09-26 09:40:00,43.09,43.33,43.08,43.22,120800.0,29.7284,29.8939,29.7215,29.8181,120800.0
2006-09-26 09:45:00,43.24,43.42,43.24,43.42,162300.0,29.8319,29.956,29.8319,29.956,162300.0
2006-09-26 09:50:00,43.42,43.49,43.3,43.48,177100.0,29.956,30.0043,29.8732,29.9974,177100.0
2006-09-26 09:55:00,43.48,43.48,43.34,43.38,161400.0,29.9974,29.9974,29.9008,29.9284,161400.0
2006-09-26 10:00:00,43.36,43.46,43.26,43.36,105600.0,29.9146,29.9836,29.8457,29.9146,105600.0
2006-09-26 10:05:00,43.37,43.41,43.23,43.38,160400.0,29.9215,29.9491,29.825,29.9284,160400.0
2006-09-26 10:10:00,43.36,43.5,43.35,43.46,117200.0,29.9146,30.0112,29.9077,29.9836,117200.0
2006-09-26 10:15:00,43.44,43.54,43.39,43.5,120600.0,29.9698,30.0388,29.9353,30.0112,120600.0
2006-09-26 10:20:00,43.5,43.64,43.47,43.59,114500.0,30.0112,30.1078,29.9905,30.0733,114500.0
2006-09-26 10:25:00,43.59,43.61,43.51,43.59,130400.0,30.0733,30.0871,30.0181,30.0733,130400.0
2006-09-26 10:30:00,43.59,43.6,43.28,43.31,112800.0,30.0733,30.0802,29.8595,29.8801,112800.0
2006-09-26 10:35:00,43.32,43.39,43.27,43.35,85600.0,29.887,29.9353,29.8526,29.9077,85600.0
2006-09-26 10:40:00,43.33,43.42,43.27,43.37,77500.0,29.8939,29.956,29.8526,29.9215,77500.0
2006-09-26 10:45:00,43.37,43.4,43.32,43.32,91200.0,29.9215,29.9422,29.887,29.887,91200.0
2006-09-26 10:50:00,43.33,43.33,43.21,43.25,83000.0,29.8939,29.8939,29.8112,29.8388,83000.0
2006-09-26 10:55:00,43.23,43.5,43.22,43.47,100700.0,29.825,30.0112,29.8181,29.9905,100700.0
2006-09-26 11:00:00,43.48,43.5,43.35,43.38,70600.0,29.9974,30.0112,29.9077,29.9284,70600.0
2006-09-26 11:05:00,43.39,43.46,43.38,43.42,73100.0,29.9353,29.9836,29.9284,29.956,73100.0
2006-09-26 11:10:00,43.43,43.71,43.43,43.64,194200.0,29.9629,30.1561,29.9629,30.1078,194200.0
2006-09-26 11:15:00,43.65,43.69,43.62,43.65,118800.0,30.1147,30.1423,30.094,30.1147,118800.0
2006-09-26 11:20:00,43.65,43.88,43.65,43.86,197500.0,30.1147,30.2734,30.1147,30.2596,197500.0
2006-09-26 11:25:00,43.87,43.91,43.77,43.82,142800.0,30.2665,30.2941,30.1975,30.232,142800.0
2006-09-26 11:30:00,43.83,43.83,43.67,43.7,129200.0,30.2389,30.2389,30.1285,30.1492,129200.0
2006-09-26 11:35:00,43.71,43.83,43.71,43.77,123100.0,30.1561,30.2389,30.1561,30.1975,123100.0
2006-09-26 11:40:00,43.78,43.81,43.69,43.79,79100.0,30.2044,30.2251,30.1423,30.2113,79100.0
2006-09-26 11:45:00,43.79,43.8,43.7,43.76,77500.0,30.2113,30.2182,30.1492,30.1906,77500.0
2006-09-26 11:50:00,43.76,43.78,43.67,43.75,48200.0,30.1906,30.2044,30.1285,30.1837,48200.0
2006-09-26 11:55:00,43.75,43.75,43.65,43.75,62500.0,30.1837,30.1837,30.1147,30.1837,62500.0
2006-09-26 12:00:00,43.73,43.82,43.67,43.8,136900.0,30.1699,30.232,30.1285,30.2182,136900.0
2006-09-26 12:05:00,43.8,43.8,43.7,43.78,60100.0,30.2182,30.2182,30.1492,30.2044,60100.0
2006-09-26 12:10:00,43.78,43.8,43.74,43.75,57000.0,30.2044,30.2182,30.1768,30.1837,57000.0
2006-09-26 12:15:00,43.75,43.75,43.68,43.74,150700.0,30.1837,30.1837,30.1354,30.1768,150700.0
2006-09-26 12:20:00,43.73,43.8,43.73,43.79,91600.0,30.1699,30.2182,30.1699,30.2113,91600.0
2006-09-26 12:25:00,43.79,43.83,43.76,43.77,217400.0,30.2113,30.2389,30.1906,30.1975,217400.0
2006-09-26 12:30:00,43.78,43.79,43.65,43.65,70700.0,30.2044,30.2113,30.1147,30.1147,70700.0
2006-09-26 12:35:00,43.67,43.68,43.57,43.61,69700.0,30.1285,30.1354,30.0595,30.0871,69700.0
2006-09-26 12:40:00,43.58,43.66,43.55,43.56,79400.0,30.0664,30.1216,30.0457,30.0526,79400.0
2006-09-26 12:45:00,43.57,43.61,43.51,43.52,40900.0,30.0595,30.0871,30.0181,30.025,40900.0
2006-09-26 12:50:00,43.53,43.61,43.52,43.6,62900.0,30.0319,30.0871,30.025,30.0802,62900.0
2006-09-26 12:55:00,43.6,43.7,43.6,43.69,62800.0,30.0802,30.1492,30.0802,30.1423,62800.0
2006-09-26 13:00:00,43.69,43.81,43.67,43.8,42400.0,30.1423,30.2251,30.1285,30.2182,42400.0
2006-09-26 13:05:00,43.81,43.81,43.72,43.73,100200.0,30.2251,30.2251,30.163,30.1699,100200.0
2006-09-26 13:10:00,43.73,43.75,43.66,43.72,27400.0,30.1699,30.1837,30.1216,30.163,27400.0
2006-09-26 13:15:00,43.71,43.75,43.67,43.74,25300.0,30.1561,30.1837,30.1285,30.1768,25300.0
2006-09-26 13:20:00,43.73,43.74,43.63,43.64,44400.0,30.1699,30.1768,30.1009,30.1078,44400.0
2006-09-26 13:25:00,43.64,43.74,43.6,43.66,61800.0,30.1078,30.1768,30.0802,30.1216,61800.0
2006-09-26 13:30:00,43.64,43.7,43.63,43.68,26400.0,30.1078,30.1492,30.1009,30.1354,26400.0
2006-09-26 13:35:00,43.7,43.73,43.63,43.65,29600.0,30.1492,30.1699,30.1009,30.1147,29600.0
2006-09-26 13:40:00,43.65,43.66,43.61,43.62,20000.0,30.1147,30.1216,30.0871,30.094,20000.0
2006-09-26 13:45:00,43.61,43.63,43.51,43.54,34900.0,30.0871,30.1009,30.0181,30.0388,34900.0
2006-09-26 13:50:00,43.53,43.66,43.53,43.64,47000.0,30.0319,30.1216,30.0319,30.1078,47000.0
2006-09-26 13:55:00,43.65,43.71,43.63,43.64,40800.0,30.1147,30.1561,30.1009,30.1078,40800.0
2006-09-26 14:00:00,43.64,43.75,43.63,43.68,61900.0,30.1078,30.1837,30.1009,30.1354,61900.0
2006-09-26 14:05:00,43.67,43.72,43.64,43.7,55000.0,30.1285,30.163,30.1078,30.1492,55000.0
2006-09-26 14:10:00,43.71,43.73,43.69,43.73,37100.0,30.1561,30.1699,30.1423,30.1699,37100.0
2006-09-26 14:15:00,43.73,43.77,43.69,43.72,106800.0,30.1699,30.1975,30.1423,30.163,106800.0
2006-09-26 14:20:00,43.72,43.75,43.7,43.74,42500.0,30.163,30.1837,30.1492,30.1768,42500.0
2006-09-26 14:25:00,43.74,43.75,43.7,43.73,32000.0,30.1768,30.1837,30.1492,30.1699,32000.0
2006-09-26 14:30:00,43.73,43.8,43.73,43.76,180400.0,30.1699,30.2182,30.1699,30.1906,180400.0
2006-09-26 14:35:00,43.75,43.8,43.73,43.75,47200.0,30.1837,30.2182,30.1699,30.1837,47200.0
2006-09-26 14:40:00,43.75,43.77,43.73,43.77,45600.0,30.1837,30.1975,30.1699,30.1975,45600.0
2006-09-26 14:45:00,43.77,43.78,43.7,43.75,47100.0,30.1975,30.2044,30.1492,30.1837,47100.0
2006-09-26 14:50:00,43.75,43.85,43.73,43.85,78800.0,30.1837,30.2527,30.1699,30.2527,78800.0
2006-09-26 14:55:00,43.84,43.88,43.77,43.77,78500.0,30.2458,30.2734,30.1975,30.1975,78500.0
2006-09-26 15:00:00,43.75,43.81,43.74,43.78,56200.0,30.1837,30.2251,30.1768,30.2044,56200.0
2006-09-26 15:05:00,43.78,43.81,43.75,43.76,82300.0,30.2044,30.2251,30.1837,30.1906,82300.0
2006-09-26 15:10:00,43.77,43.8,43.74,43.75,126600.0,30.1975,30.2182,30.1768,30.1837,126600.0
2006-09-26 15:15:00,43.75,43.82,43.74,43.81,61400.0,30.1837,30.232,30.1768,30.2251,61400.0
2006-09-26 15:20:00,43.83,43.88,43.81,43.88,54400.0,30.2389,30.2734,30.2251,30.2734,54400.0
2006-09-26 15:25:00,43.88,44.03,43.87,43.95,221000.0,30.2734,30.3769,30.2665,30.3217,221000.0
2006-09-26 15:30:00,43.95,44.0,43.94,43.98,69600.0,30.3217,30.3562,30.3148,30.3424,69600.0
2006-09-26 15:35:00,43.99,44.0,43.97,43.98,76700.0,30.3493,30.3562,30.3355,30.3424,76700.0
2006-09-26 15:40:00,43.98,43.98,43.87,43.95,102500.0,30.3424,30.3424,30.2665,30.3217,102500.0
2006-09-26 15:45:00,43.95,43.95,43.88,43.9,229500.0,30.3217,30.3217,30.2734,30.2872,229500.0
2006-09-26 15:50:00,43.9,43.95,43.87,43.92,124800.0,30.2872,30.3217,30.2665,30.301,124800.0
2006-09-26 15:55:00,43.93,44.0,43.89,43.99,199100.0,30.3079,30.3562,30.2803,30.3493,199100.0
2006-09-27 09:30:00,43.5,43.92,43.47,43.88,559500.0,30.0112,30.301,29.9905,30.2734,559500.0
2006-09-27 09:35:00,43.9,44.15,43.5,43.84,318100.0,30.2872,30.4597,30.0112,30.2458,318100.0
2006-09-27 09:40:00,43.85,43.91,43.52,43.55,219800.0,30.2527,30.2941,30.025,30.0457,219800.0
2006-09-27 09:45:00,43.55,43.88,43.51,43.81,162700.0,30.0457,30.2734,30.0181,30.2251,162700.0
2006-09-27 09:50:00,43.81,43.91,43.75,43.75,138000.0,30.2251,30.2941,30.1837,30.1837,138000.0
2006-09-27 09:55:00,43.76,43.78,43.6,43.63,151500.0,30.1906,30.2044,30.0802,30.1009,151500.0
2006-09-27 10:00:00,43.62,43.75,43.61,43.71,119900.0,30.094,30.1837,30.0871,30.1561,119900.0
2006-09-27 10:05:00,43.71,43.72,43.4,43.42,471300.0,30.1561,30.163,29.9422,29.956,471300.0
2006-09-27 10:10:00,43.41,43.6,43.38,43.43,251700.0,29.9491,30.0802,29.9284,29.9629,251700.0
2006-09-27 10:15:00,43.45,43.48,43.2,43.2,258600.0,29.9767,29.9974,29.8043,29.8043,258600.0
2006-09-27 10:20:00,43.21,43.25,43.03,43.06,291500.0,29.8112,29.8388,29.687,29.7077,291500.0
2006-09-27 10:25:00,43.06,43.27,43.02,43.18,211100.0,29.7077,29.8526,29.6801,29.7905,211100.0
2006-09-27 10:30:00,43.17,43.23,42.97,43.07,186500.0,29.7836,29.825,29.6456,29.7146,186500.0
2006-09-27 10:35:00,43.07,43.07,42.85,42.89,207400.0,29.7146,29.7146,29.5628,29.5904,207400.0
2006-09-27 10:40:00,42.88,42.95,42.73,42.73,276300.0,29.5835,29.6318,29.48,29.48,276300.0
2006-09-27 10:45:00,42.74,42.78,42.56,42.56,264600.0,29.4869,29.5145,29.3627,29.3627,264600.0
2006-09-27 10:50:00,42.56,42.72,42.56,42.65,209100.0,29.3627,29.4731,29.3627,29.4248,209100.0
2006-09-27 10:55:00,42.65,42.75,42.57,42.59,210100.0,29.4248,29.4938,29.3696,29.3834,210100.0
2006-09-27 11:00:00,42.58,42.67,42.55,42.55,214500.0,29.3765,29.4386,29.3558,29.3558,214500.0
2006-09-27 11:05:00,42.55,42.59,42.41,42.48,220500.0,29.3558,29.3834,29.2592,29.3075,220500.0
2006-09-27 11:10:00,42.49,42.5,42.36,42.36,204200.0,29.3144,29.3213,29.2247,29.2247,204200.0
2006-09-27 11:15:00,42.36,42.43,42.34,42.38,193100.0,29.2247,29.273,29.2109,29.2385,193100.0
2006-09-27 11:20:00,42.4,42.4,42.22,42.31,230500.0,29.2523,29.2523,29.1281,29.1902,230500.0
2006-09-27 11:25:00,42.3,42.35,42.05,42.05,485700.0,29.1833,29.2178,29.0109,29.0109,485700.0
2006-09-27 11:30:00,42.05,42.06,41.75,41.9,961400.0,29.0109,29.0178,28.8039,28.9074,961400.0
2006-09-27 11:35:00,41.89,42.16,41.83,42.05,511900.0,28.9005,29.0867,28.8591,29.0109,511900.0
2006-09-27 11:40:00,42.04,42.36,42.0,42.27,342100.0,29.004,29.2247,28.9764,29.1626,342100.0
2006-09-27 11:45:00,42.26,42.34,42.17,42.27,196400.0,29.1557,29.2109,29.0936,29.1626,196400.0
2006-09-27 11:50:00,42.27,42.28,42.01,42.02,211900.0,29.1626,29.1695,28.9833,28.9902,211900.0
2006-09-27 11:55:00,42.02,42.22,41.98,42.2,177000.0,28.9902,29.1281,28.9626,29.1143,177000.0
2006-09-27 12:00:00,42.22,42.31,42.17,42.3,113400.0,29.1281,29.1902,29.0936,29.1833,113400.0
2006-09-27 12:05:00,42.3,42.37,42.22,42.28,117500.0,29.1833,29.2316,29.1281,29.1695,117500.0
2006-09-27 12:10:00,42.28,42.5,42.24,42.45,220600.0,29.1695,29.3213,29.1419,29.2868,220600.0
2006-09-27 12:15:00,42.45,42.47,42.3,42.3,114000.0,29.2868,29.3006,29.1833,29.1833,114000.0
2006-09-27 12:20:00,42.29,42.33,41.77,42.2,128200.0,29.1764,29.204,28.8177,29.1143,128200.0
2006-09-27 12:25:00,42.18,42.26,42.11,42.12,151300.0,29.1005,29.1557,29.0523,29.0592,151300.0
2006-09-27 12:30:00,42.1,42.29,42.05,42.27,196300.0,29.0454,29.1764,29.0109,29.1626,196300.0
2006-09-27 12:35:00,42.27,42.35,42.23,42.29,179800.0,29.1626,29.2178,29.135,29.1764,179800.0
2006-09-27 12:40:00,42.29,42.4,42.28,42.31,103000.0,29.1764,29.2523,29.1695,29.1902,103000.0
2006-09-27 12:45:00,42.31,42.37,42.3,42.34,116900.0,29.1902,29.2316,29.1833,29.2109,116900.0
2006-09-27 12:50:00,42.34,42.42,42.22,42.42,180800.0,29.2109,29.2661,29.1281,29.2661,180800.0
2006-09-27 12:55:00,42.41,42.41,42.31,42.34,68800.0,29.2592,29.2592,29.1902,29.2109,68800.0
2006-09-27 13:00:00,42.34,42.37,42.0,42.01,160700.0,29.2109,29.2316,28.9764,28.9833,160700.0
2006-09-27 13:05:00,42.01,42.2,42.0,42.19,149200.0,28.9833,29.1143,28.9764,29.1074,149200.0
2006-09-27 13:10:00,42.18,42.39,42.18,42.39,93100.0,29.1005,29.2454,29.1005,29.2454,93100.0
2006-09-27 13:15:00,42.39,42.42,42.3,42.42,134100.0,29.2454,29.2661,29.1833,29.2661,134100.0
2006-09-27 13:20:00,42.41,42.42,42.26,42.29,173300.0,29.2592,29.2661,29.1557,29.1764,173300.0
2006-09-27 13:25:00,42.27,42.3,42.18,42.27,98900.0,29.1626,29.1833,29.1005,29.1626,98900.0
2006-09-27 13:30:00,42.26,42.28,42.21,42.25,176100.0,29.1557,29.1695,29.1212,29.1488,176100.0
2006-09-27 13:35:00,42.25,42.31,42.23,42.23,150600.0,29.1488,29.1902,29.135,29.135,150600.0
2006-09-27 13:40:00,42.23,42.5,42.11,42.24,197800.0,29.135,29.3213,29.0523,29.1419,197800.0
2006-09-27 13:45:00,42.24,42.37,42.24,42.35,130400.0,29.1419,29.2316,29.1419,29.2178,130400.0
2006-09-27 13:50:00,42.36,42.42,42.34,42.38,120200.0,29.2247,29.2661,29.2109,29.2385,120200.0
2006-09-27 13:55:00,42.38,42.42,42.38,42.4,69400.0,29.2385,29.2661,29.2385,29.2523,69400.0
2006-09-27 14:00:00,42.41,42.5,42.38,42.38,138100.0,29.2592,29.3213,29.2385,29.2385,138100.0
2006-09-27 14:05:00,42.4,42.47,42.38,42.41,115800.0,29.2523,29.3006,29.2385,29.2592,115800.0
2006-09-27 14:10:00,42.35,42.41,42.29,42.32,206000.0,29.2178,29.2592,29.1764,29.1971,206000.0
2006-09-27 14:15:00,42.32,42.48,42.31,42.46,263400.0,29.1971,29.3075,29.1902,29.2937,263400.0
2006-09-27 14:20:00,42.49,42.74,42.48,42.65,251800.0,29.3144,29.4869,29.3075,29.4248,251800.0
2006-09-27 14:25:00,42.66,42.67,42.55,42.6,154900.0,29.4317,29.4386,29.3558,29.3903,154900.0
2006-09-27 14:30:00,42.59,42.78,42.58,42.75,143800.0,29.3834,29.5145,29.3765,29.4938,143800.0
2006-09-27 14:35:00,42.76,42.94,42.76,42.93,292400.0,29.5007,29.6249,29.5007,29.618,292400.0
2006-09-27 14:40:00,42.92,42.96,42.78,42.78,159300.0,29.6111,29.6387,29.5145,29.5145,159300.0
2006-09-27 14:45:00,42.78,42.82,42.66,42.77,203100.0,29.5145,29.5421,29.4317,29.5076,203100.0
2006-09-27 14:50:00,42.76,42.79,42.72,42.77,89800.0,29.5007,29.5214,29.4731,29.5076,89800.0
2006-09-27 14:55:00,42.76,42.8,42.68,42.79,126700.0,29.5007,29.5283,29.4455,29.5214,126700.0
2006-09-27 15:00:00,42.8,42.81,42.7,42.76,147200.0,29.5283,29.5352,29.4593,29.5007,147200.0
2006-09-27 15:05:00,42.75,42.81,42.74,42.81,95900.0,29.4938,29.5352,29.4869,29.5352,95900.0
2006-09-27 15:10:00,42.8,42.84,42.79,42.84,126800.0,29.5283,29.5559,29.5214,29.5559,126800.0
2006-09-27 15:15:00,42.83,42.92,42.83,42.91,146700.0,29.549,29.6111,29.549,29.6042,146700.0
2006-09-27 15:20:00,42.9,42.97,42.87,42.92,151400.0,29.5973,29.6456,29.5766,29.6111,151400.0
2006-09-27 15:25:00,42.92,42.94,42.86,42.89,281600.0,29.6111,29.6249,29.5697,29.5904,281600.0
2006-09-27 15:30:00,42.89,43.1,42.89,43.1,434800.0,29.5904,29.7353,29.5904,29.7353,434800.0
2006-09-27 15:35:00,43.1,43.18,43.03,43.05,536600.0,29.7353,29.7905,29.687,29.7008,536600.0
2006-09-27 15:40:00,43.05,43.27,43.04,43.25,307300.0,29.7008,29.8526,29.6939,29.8388,307300.0
2006-09-27 15:45:00,43.25,43.27,43.07,43.08,394500.0,29.8388,29.8526,29.7146,29.7215,394500.0
2006-09-27 15:50:00,43.09,43.25,43.05,43.23,731600.0,29.7284,29.8388,29.7008,29.825,731600.0
2006-09-27 15:55:00,43.22,43.23,43.14,43.16,217400.0,29.8181,29.825,29.7629,29.7767,217400.0
2006-09-28 09:30:00,43.15,43.56,43.15,43.44,455800.0,29.7698,30.0526,29.7698,29.9698,455800.0
2006-09-28 09:35:00,43.44,43.5,43.0,43.35,184500.0,29.9698,30.0112,29.6663,29.9077,184500.0
2006-09-28 09:40:00,43.35,43.44,43.23,43.39,279000.0,29.9077,29.9698,29.825,29.9353,279000.0
2006-09-28 09:45:00,43.39,43.47,43.25,43.45,265500.0,29.9353,29.9905,29.8388,29.9767,265500.0
2006-09-28 09:50:00,43.44,43.48,43.25,43.28,177800.0,29.9698,29.9974,29.8388,29.8595,177800.0
2006-09-28 09:55:00,43.29,43.43,43.29,43.4,194000.0,29.8663,29.9629,29.8663,29.9422,194000.0
2006-09-28 10:00:00,43.4,43.4,43.14,43.15,164200.0,29.9422,29.9422,29.7629,29.7698,164200.0
2006-09-28 10:05:00,43.14,43.27,43.14,43.2,124200.0,29.7629,29.8526,29.7629,29.8043,124200.0
2006-09-28 10:10:00,43.2,43.23,43.05,43.17,165200.0,29.8043,29.825,29.7008,29.7836,165200.0
2006-09-28 10:15:00,43.18,43.28,43.17,43.22,61100.0,29.7905,29.8595,29.7836,29.8181,61100.0
2006-09-28 10:20:00,43.22,43.24,42.97,42.99,133100.0,29.8181,29.8319,29.6456,29.6594,133100.0
2006-09-28 10:25:00,43.0,43.08,42.97,43.07,99100.0,29.6663,29.7215,29.6456,29.7146,99100.0
2006-09-28 10:30:00,43.08,43.19,43.03,43.17,98400.0,29.7215,29.7974,29.687,29.7836,98400.0
2006-09-28 10:35:00,43.17,43.25,43.1,43.11,98600.0,29.7836,29.8388,29.7353,29.7422,98600.0
2006-09-28 10:40:00,43.12,43.18,43.1,43.15,69000.0,29.7491,29.7905,29.7353,29.7698,69000.0
2006-09-28 10:45:00,43.15,43.19,43.06,43.15,80900.0,29.7698,29.7974,29.7077,29.7698,80900.0
2006-09-28 10:50:00,43.16,43.19,43.09,43.12,59300.0,29.7767,29.7974,29.7284,29.7491,59300.0
2006-09-28 10:55:00,43.11,43.33,43.11,43.33,150100.0,29.7422,29.8939,29.7422,29.8939,150100.0
2006-09-28 11:00:00,43.33,43.45,43.31,43.4,176200.0,29.8939,29.9767,29.8801,29.9422,176200.0
2006-09-28 11:05:00,43.43,43.43,43.3,43.4,158500.0,29.9629,29.9629,29.8732,29.9422,158500.0
2006-09-28 11:10:00,43.4,43.42,43.3,43.34,115500.0,29.9422,29.956,29.8732,29.9008,115500.0
2006-09-28 11:15:00,43.35,43.55,43.35,43.55,199900.0,29.9077,30.0457,29.9077,30.0457,199900.0
2006-09-28 11:20:00,43.55,43.57,43.42,43.43,154500.0,30.0457,30.0595,29.956,29.9629,154500.0
2006-09-28 11:25:00,43.42,43.42,43.31,43.32,57200.0,29.956,29.956,29.8801,29.887,57200.0
2006-09-28 11:30:00,43.32,43.32,43.27,43.27,51200.0,29.887,29.887,29.8526,29.8526,51200.0
2006-09-28 11:35:00,43.28,43.28,43.21,43.27,71900.0,29.8595,29.8595,29.8112,29.8526,71900.0
2006-09-28 11:40:00,43.25,43.27,43.21,43.27,87500.0,29.8388,29.8526,29.8112,29.8526,87500.0
2006-09-28 11:45:00,43.27,43.33,43.24,43.33,115400.0,29.8526,29.8939,29.8319,29.8939,115400.0
2006-09-28 11:50:00,43.33,43.42,43.26,43.32,197400.0,29.8939,29.956,29.8457,29.887,197400.0
2006-09-28 11:55:00,43.32,43.37,43.3,43.35,84600.0,29.887,29.9215,29.8732,29.9077,84600.0
2006-09-28 12:00:00,43.34,43.39,43.28,43.29,103100.0,29.9008,29.9353,29.8595,29.8663,103100.0
2006-09-28 12:05:00,43.32,43.33,43.25,43.25,73700.0,29.887,29.8939,29.8388,29.8388,73700.0
2006-09-28 12:10:00,43.25,43.33,43.24,43.31,60600.0,29.8388,29.8939,29.8319,29.8801,60600.0
2006-09-28 12:15:00,43.32,43.35,43.25,43.33,93900.0,29.887,29.9077,29.8388,29.8939,93900.0
2006-09-28 12:20:00,43.32,43.32,43.22,43.27,51300.0,29.887,29.887,29.8181,29.8526,51300.0
2006-09-28 12:25:00,43.27,43.34,43.22,43.29,77800.0,29.8526,29.9008,29.8181,29.8663,77800.0
2006-09-28 12:30:00,43.27,43.32,43.24,43.27,71800.0,29.8526,29.887,29.8319,29.8526,71800.0
2006-09-28 12:35:00,43.27,43.27,43.21,43.23,112300.0,29.8526,29.8526,29.8112,29.825,112300.0
2006-09-28 12:40:00,43.23,43.26,43.21,43.22,84700.0,29.825,29.8457,29.8112,29.8181,84700.0
2006-09-28 12:45:00,43.22,43.26,43.2,43.21,116100.0,29.8181,29.8457,29.8043,29.8112,116100.0
2006-09-28 12:50:00,43.21,43.25,43.17,43.21,169900.0,29.8112,29.8388,29.7836,29.8112,169900.0
2006-09-28 12:55:00,43.21,43.23,43.17,43.2,112100.0,29.8112,29.825,29.7836,29.8043,112100.0
2006-09-28 13:00:00,43.19,43.26,43.19,43.24,116200.0,29.7974,29.8457,29.7974,29.8319,116200.0
2006-09-28 13:05:00,43.23,43.24,43.2,43.22,119500.0,29.825,29.8319,29.8043,29.8181,119500.0
2006-09-28 13:10:00,43.22,43.24,43.18,43.23,112500.0,29.8181,29.8319,29.7905,29.825,112500.0
2006-09-28 13:15:00,43.23,43.25,43.19,43.22,59600.0,29.825,29.8388,29.7974,29.8181,59600.0
2006-09-28 13:20:00,43.23,43.24,43.19,43.2,67700.0,29.825,29.8319,29.7974,29.8043,67700.0
2006-09-28 13:25:00,43.21,43.24,43.18,43.21,47800.0,29.8112,29.8319,29.7905,29.8112,47800.0
2006-09-28 13:30:00,43.2,43.33,43.2,43.3,189800.0,29.8043,29.8939,29.8043,29.8732,189800.0
2006-09-28 13:35:00,43.3,43.32,43.27,43.32,88200.0,29.8732,29.887,29.8526,29.887,88200.0
2006-09-28 13:40:00,43.31,43.31,43.25,43.31,53400.0,29.8801,29.8801,29.8388,29.8801,53400.0
2006-09-28 13:45:00,43.31,43.32,43.25,43.25,30100.0,29.8801,29.887,29.8388,29.8388,30100.0
2006-09-28 13:50:00,43.26,43.3,43.23,43.25,80500.0,29.8457,29.8732,29.825,29.8388,80500.0
2006-09-28 13:55:00,43.24,43.3,43.24,43.26,68200.0,29.8319,29.8732,29.8319,29.8457,68200.0
2006-09-28 14:00:00,43.25,43.33,43.24,43.24,75000.0,29.8388,29.8939,29.8319,29.8319,75000.0
2006-09-28 14:05:00,43.25,43.29,43.23,43.26,76700.0,29.8388,29.8663,29.825,29.8457,76700.0
2006-09-28 14:10:00,43.26,43.31,43.22,43.3,216900.0,29.8457,29.8801,29.8181,29.8732,216900.0
2006-09-28 14:15:00,43.3,43.35,43.28,43.31,115600.0,29.8732,29.9077,29.8595,29.8801,115600.0
2006-09-28 14:20:00,43.3,43.32,43.2,43.3,158000.0,29.8732,29.887,29.8043,29.8732,158000.0
2006-09-28 14:25:00,43.31,43.32,43.28,43.3,111500.0,29.8801,29.887,29.8595,29.8732,111500.0
2006-09-28 14:30:00,43.3,43.34,43.24,43.29,109000.0,29.8732,29.9008,29.8319,29.8663,109000.0
2006-09-28 14:35:00,43.29,43.33,43.25,43.3,145600.0,29.8663,29.8939,29.8388,29.8732,145600.0
2006-09-28 14:40:00,43.28,43.32,43.26,43.31,109100.0,29.8595,29.887,29.8457,29.8801,109100.0
2006-09-28 14:45:00,43.31,43.32,43.28,43.28,59000.0,29.8801,29.887,29.8595,29.8595,59000.0
2006-09-28 14:50:00,43.28,43.3,43.24,43.29,93800.0,29.8595,29.8732,29.8319,29.8663,93800.0
2006-09-28 14:55:00,43.28,43.3,43.27,43.29,92500.0,29.8595,29.8732,29.8526,29.8663,92500.0
2006-09-28 15:00:00,43.28,43.33,43.27,43.31,172700.0,29.8595,29.8939,29.8526,29.8801,172700.0
2006-09-28 15:05:00,43.3,43.31,43.24,43.24,99200.0,29.8732,29.8801,29.8319,29.8319,99200.0
2006-09-28 15:10:00,43.24,43.25,43.23,43.24,217000.0,29.8319,29.8388,29.825,29.8319,217000.0
2006-09-28 15:15:00,43.24,43.27,43.23,43.25,169600.0,29.8319,29.8526,29.825,29.8388,169600.0
2006-09-28 15:20:00,43.25,43.27,43.24,43.25,319900.0,29.8388,29.8526,29.8319,29.8388,319900.0
2006-09-28 15:25:00,43.24,43.28,43.24,43.27,90200.0,29.8319,29.8595,29.8319,29.8526,90200.0
2006-09-28 15:30:00,43.28,43.3,43.25,43.25,137900.0,29.8595,29.8732,29.8388,29.8388,137900.0
2006-09-28 15:35:00,43.26,43.26,43.23,43.25,152600.0,29.8457,29.8457,29.825,29.8388,152600.0
2006-09-28 15:40:00,43.25,43.28,43.2,43.25,161100.0,29.8388,29.8595,29.8043,29.8388,161100.0
2006-09-28 15:45:00,43.25,43.26,43.2,43.25,134100.0,29.8388,29.8457,29.8043,29.8388,134100.0
2006-09-28 15:50:00,43.24,43.25,43.23,43.24,177900.0,29.8319,29.8388,29.825,29.8319,177900.0
2006-09-28 15:55:00,43.24,43.3,43.19,43.3,264100.0,29.8319,29.8732,29.7974,29.8732,264100.0
2006-09-29 09:30:00,43.0,43.15,42.9,42.92,195500.0,29.6663,29.7698,29.5973,29.6111,195500.0
2006-09-29 09:35:00,42.93,42.94,42.75,42.79,183900.0,29.618,29.6249,29.4938,29.5214,183900.0
2006-09-29 09:40:00,42.8,42.99,42.75,42.92,159300.0,29.5283,29.6594,29.4938,29.6111,159300.0
2006-09-29 09:45:00,42.92,43.16,42.92,43.05,114300.0,29.6111,29.7767,29.6111,29.7008,114300.0
2006-09-29 09:50:00,43.04,43.1,42.9,42.92,139800.0,29.6939,29.7353,29.5973,29.6111,139800.0
2006-09-29 09:55:00,42.91,42.94,42.6,42.64,246800.0,29.6042,29.6249,29.3903,29.4179,246800.0
2006-09-29 10:00:00,42.64,42.67,42.44,42.47,249600.0,29.4179,29.4386,29.2799,29.3006,249600.0
2006-09-29 10:05:00,42.47,42.68,42.42,42.63,447600.0,29.3006,29.4455,29.2661,29.411,447600.0
2006-09-29 10:10:00,42.61,42.77,42.58,42.72,163700.0,29.3972,29.5076,29.3765,29.4731,163700.0
2006-09-29 10:15:00,42.71,42.74,42.63,42.71,96300.0,29.4662,29.4869,29.411,29.4662,96300.0
2006-09-29 10:20:00,42.7,42.8,42.69,42.76,155500.0,29.4593,29.5283,29.4524,29.5007,155500.0
2006-09-29 10:25:00,42.77,42.8,42.73,42.75,81100.0,29.5076,29.5283,29.48,29.4938,81100.0
2006-09-29 10:30:00,42.76,42.77,42.68,42.69,115900.0,29.5007,29.5076,29.4455,29.4524,115900.0
2006-09-29 10:35:00,42.7,42.8,42.67,42.7,122700.0,29.4593,29.5283,29.4386,29.4593,122700.0
2006-09-29 10:40:00,42.69,42.83,42.69,42.82,90900.0,29.4524,29.549,29.4524,29.5421,90900.0
2006-09-29 10:45:00,42.83,42.85,42.77,42.78,64700.0,29.549,29.5628,29.5076,29.5145,64700.0
2006-09-29 10:50:00,42.78,42.8,42.67,42.67,172000.0,29.5145,29.5283,29.4386,29.4386,172000.0
2006-09-29 10:55:00,42.67,42.69,42.55,42.63,128400.0,29.4386,29.4524,29.3558,29.411,128400.0
2006-09-29 11:00:00,42.6,42.75,42.57,42.74,104900.0,29.3903,29.4938,29.3696,29.4869,104900.0
2006-09-29 11:05:00,42.74,42.78,42.61,42.63,107900.0,29.4869,29.5145,29.3972,29.411,107900.0
2006-09-29 11:10:00,42.63,42.64,42.43,42.46,157700.0,29.411,29.4179,29.273,29.2937,157700.0
2006-09-29 11:15:00,42.46,42.51,42.4,42.43,139200.0,29.2937,29.3282,29.2523,29.273,139200.0
2006-09-29 11:20:00,42.43,42.44,42.32,42.36,170500.0,29.273,29.2799,29.1971,29.2247,170500.0
2006-09-29 11:25:00,42.36,42.56,42.32,42.43,241200.0,29.2247,29.3627,29.1971,29.273,241200.0
2006-09-29 11:30:00,42.42,42.46,42.33,42.42,52500.0,29.2661,29.2937,29.204,29.2661,52500.0
2006-09-29 11:35:00,42.42,42.54,42.42,42.47,114100.0,29.2661,29.3489,29.2661,29.3006,114100.0
2006-09-29 11:40:00,42.46,42.52,42.44,42.48,60000.0,29.2937,29.3351,29.2799,29.3075,60000.0
2006-09-29 11:45:00,42.48,42.5,42.4,42.41,93700.0,29.3075,29.3213,29.2523,29.2592,93700.0
2006-09-29 11:50:00,42.42,42.45,42.38,42.44,107400.0,29.2661,29.2868,29.2385,29.2799,107400.0
2006-09-29 11:55:00,42.45,42.48,42.42,42.45,58400.0,29.2868,29.3075,29.2661,29.2868,58400.0
2006-09-29 12:00:00,42.45,42.46,42.42,42.43,37100.0,29.2868,29.2937,29.2661,29.273,37100.0
2006-09-29 12:05:00,42.43,42.46,42.41,42.42,35900.0,29.273,29.2937,29.2592,29.2661,35900.0
2006-09-29 12:10:00,42.42,42.51,42.4,42.5,124400.0,29.2661,29.3282,29.2523,29.3213,124400.0
2006-09-29 12:15:00,42.51,42.53,42.45,42.53,80100.0,29.3282,29.342,29.2868,29.342,80100.0
2006-09-29 12:20:00,42.52,42.67,42.52,42.67,44300.0,29.3351,29.4386,29.3351,29.4386,44300.0
2006-09-29 12:25:00,42.66,42.68,42.59,42.63,39300.0,29.4317,29.4455,29.3834,29.411,39300.0
2006-09-29 12:30:00,42.63,42.74,42.59,42.72,53200.0,29.411,29.4869,29.3834,29.4731,53200.0
2006-09-29 12:35:00,42.73,42.74,42.65,42.69,33200.0,29.48,29.4869,29.4248,29.4524,33200.0
2006-09-29 12:40:00,42.69,42.73,42.68,42.72,78700.0,29.4524,29.48,29.4455,29.4731,78700.0
2006-09-29 12:45:00,42.71,42.78,42.69,42.71,41900.0,29.4662,29.5145,29.4524,29.4662,41900.0
2006-09-29 12:50:00,42.71,42.8,42.71,42.76,40000.0,29.4662,29.5283,29.4662,29.5007,40000.0
2006-09-29 12:55:00,42.76,42.77,42.71,42.72,17900.0,29.5007,29.5076,29.4662,29.4731,17900.0
2006-09-29 13:00:00,42.72,42.77,42.72,42.76,29000.0,29.4731,29.5076,29.4731,29.5007,29000.0
2006-09-29 13:05:00,42.75,42.82,42.75,42.81,41000.0,29.4938,29.5421,29.4938,29.5352,41000.0
2006-09-29 13:10:00,42.81,42.85,42.81,42.85,34000.0,29.5352,29.5628,29.5352,29.5628,34000.0
2006-09-29 13:15:00,42.85,42.86,42.8,42.8,55600.0,29.5628,29.5697,29.5283,29.5283,55600.0
2006-09-29 13:20:00,42.8,42.91,42.8,42.9,50800.0,29.5283,29.6042,29.5283,29.5973,50800.0
2006-09-29 13:25:00,42.9,42.96,42.86,42.93,52400.0,29.5973,29.6387,29.5697,29.618,52400.0
2006-09-29 13:30:00,42.93,42.93,42.86,42.86,28600.0,29.618,29.618,29.5697,29.5697,28600.0
2006-09-29 13:35:00,42.87,42.95,42.85,42.94,52200.0,29.5766,29.6318,29.5628,29.6249,52200.0
2006-09-29 13:40:00,42.94,42.98,42.93,42.98,44300.0,29.6249,29.6525,29.618,29.6525,44300.0
2006-09-29 13:45:00,42.98,43.0,42.98,42.99,28400.0,29.6525,29.6663,29.6525,29.6594,28400.0
2006-09-29 13:50:00,43.0,43.04,42.97,43.04,72200.0,29.6663,29.6939,29.6456,29.6939,72200.0
2006-09-29 13:55:00,43.05,43.21,43.02,43.21,88200.0,29.7008,29.8112,29.6801,29.8112,88200.0
2006-09-29 14:00:00,43.21,43.24,43.15,43.19,83600.0,29.8112,29.8319,29.7698,29.7974,83600.0
2006-09-29 14:05:00,43.19,43.19,43.13,43.14,32400.0,29.7974,29.7974,29.756,29.7629,32400.0
2006-09-29 14:10:00,43.17,43.17,43.13,43.17,103200.0,29.7836,29.7836,29.756,29.7836,103200.0
2006-09-29 14:15:00,43.17,43.17,43.06,43.06,33100.0,29.7836,29.7836,29.7077,29.7077,33100.0
2006-09-29 14:20:00,43.06,43.07,42.96,42.97,69600.0,29.7077,29.7146,29.6387,29.6456,69600.0
2006-09-29 14:25:00,42.97,43.01,42.95,43.01,60100.0,29.6456,29.6732,29.6318,29.6732,60100.0
2006-09-29 14:30:00,43.01,43.1,43.01,43.08,50600.0,29.6732,29.7353,29.6732,29.7215,50600.0
2006-09-29 14:35:00,43.07,43.18,43.05,43.17,64400.0,29.7146,29.7905,29.7008,29.7836,64400.0
2006-09-29 14:40:00,43.15,43.16,43.05,43.07,37800.0,29.7698,29.7767,29.7008,29.7146,37800.0
2006-09-29 14:45:00,43.06,43.07,43.02,43.05,32600.0,29.7077,29.7146,29.6801,29.7008,32600.0
2006-09-29 14:50:00,43.04,43.09,43.03,43.08,214200.0,29.6939,29.7284,29.687,29.7215,214200.0
2006-09-29 14:55:00,43.09,43.13,43.08,43.13,40700.0,29.7284,29.756,29.7215,29.756,40700.0
2006-09-29 15:00:00,43.13,43.13,43.08,43.09,55300.0,29.756,29.756,29.7215,29.7284,55300.0
2006-09-29 15:05:00,43.1,43.1,43.07,43.08,65600.0,29.7353,29.7353,29.7146,29.7215,65600.0
2006-09-29 15:10:00,43.08,43.1,42.94,42.96,65800.0,29.7215,29.7353,29.6249,29.6387,65800.0
2006-09-29 15:15:00,42.96,42.99,42.93,42.97,68400.0,29.6387,29.6594,29.618,29.6456,68400.0
2006-09-29 15:20:00,42.97,42.98,42.85,42.89,60200.0,29.6456,29.6525,29.5628,29.5904,60200.0
2006-09-29 15:25:00,42.88,42.91,42.77,42.78,81900.0,29.5835,29.6042,29.5076,29.5145,81900.0
2006-09-29 15:30:00,42.78,42.83,42.75,42.76,85200.0,29.5145,29.549,29.4938,29.5007,85200.0
2006-09-29 15:35:00,42.76,42.86,42.75,42.82,110800.0,29.5007,29.5697,29.4938,29.5421,110800.0
2006-09-29 15:40:00,42.82,42.82,42.71,42.74,74100.0,29.5421,29.5421,29.4662,29.4869,74100.0
2006-09-29 15:45:00,42.74,42.88,42.73,42.86,134100.0,29.4869,29.5835,29.48,29.5697,134100.0
2006-09-29 15:50:00,42.85,42.85,42.79,42.8,118500.0,29.5628,29.5628,29.5214,29.5283,118500.0
2006-09-29 15:55:00,42.8,42.8,42.71,42.77,151100.0,29.5283,29.5283,29.4662,29.5076,151100.0
2006-10-02 09:30:00,42.76,43.29,42.76,43.27,163800.0,29.5007,29.8663,29.5007,29.8526,163800.0
2006-10-02 09:35:00,43.27,43.3,43.15,43.21,118200.0,29.8526,29.8732,29.7698,29.8112,118200.0
2006-10-02 09:40:00,43.18,43.45,43.15,43.43,213400.0,29.7905,29.9767,29.7698,29.9629,213400.0
2006-10-02 09:45:00,43.43,43.61,43.36,43.61,221200.0,29.9629,30.0871,29.9146,30.0871,221200.0
2006-10-02 09:50:00,43.62,43.69,43.41,43.46,245100.0,30.094,30.1423,29.9491,29.9836,245100.0
2006-10-02 09:55:00,43.46,43.55,43.12,43.24,266000.0,29.9836,30.0457,29.7491,29.8319,266000.0
2006-10-02 10:00:00,43.24,43.38,43.11,43.27,141700.0,29.8319,29.9284,29.7422,29.8526,141700.0
2006-10-02 10:05:00,43.27,43.29,43.15,43.27,116100.0,29.8526,29.8663,29.7698,29.8526,116100.0
2006-10-02 10:10:00,43.26,43.33,43.23,43.33,139100.0,29.8457,29.8939,29.825,29.8939,139100.0
2006-10-02 10:15:00,43.32,43.39,43.19,43.19,132100.0,29.887,29.9353,29.7974,29.7974,132100.0
2006-10-02 10:20:00,43.2,43.35,43.17,43.34,117700.0,29.8043,29.9077,29.7836,29.9008,117700.0
2006-10-02 10:25:00,43.32,43.34,43.17,43.26,40900.0,29.887,29.9008,29.7836,29.8457,40900.0
2006-10-02 10:30:00,43.26,43.34,43.19,43.29,61000.0,29.8457,29.9008,29.7974,29.8663,61000.0
2006-10-02 10:35:00,43.3,43.3,43.18,43.18,48200.0,29.8732,29.8732,29.7905,29.7905,48200.0
2006-10-02 10:40:00,43.18,43.29,43.15,43.29,48400.0,29.7905,29.8663,29.7698,29.8663,48400.0
2006-10-02 10:45:00,43.29,43.31,43.1,43.21,89000.0,29.8663,29.8801,29.7353,29.8112,89000.0
2006-10-02 10:50:00,43.21,43.22,43.12,43.14,51900.0,29.8112,29.8181,29.7491,29.7629,51900.0
2006-10-02 10:55:00,43.13,43.17,43.08,43.1,77700.0,29.756,29.7836,29.7215,29.7353,77700.0
2006-10-02 11:00:00,43.11,43.16,43.1,43.1,96900.0,29.7422,29.7767,29.7353,29.7353,96900.0
2006-10-02 11:05:00,43.09,43.19,43.07,43.19,84800.0,29.7284,29.7974,29.7146,29.7974,84800.0
2006-10-02 11:10:00,43.16,43.26,43.1,43.2,61000.0,29.7767,29.8457,29.7353,29.8043,61000.0
2006-10-02 11:15:00,43.21,43.41,43.2,43.32,64400.0,29.8112,29.9491,29.8043,29.887,64400.0
2006-10-02 11:20:00,43.32,43.33,43.18,43.19,55000.0,29.887,29.8939,29.7905,29.7974,55000.0
2006-10-02 11:25:00,43.18,43.27,43.13,43.13,75400.0,29.7905,29.8526,29.756,29.756,75400.0
2006-10-02 11:30:00,43.12,43.17,43.09,43.09,52300.0,29.7491,29.7836,29.7284,29.7284,52300.0
2006-10-02 11:35:00,43.09,43.12,43.09,43.1,72200.0,29.7284,29.7491,29.7284,29.7353,72200.0
2006-10-02 11:40:00,43.09,43.12,43.05,43.06,85600.0,29.7284,29.7491,29.7008,29.7077,85600.0
2006-10-02 11:45:00,43.06,43.08,42.98,42.99,128700.0,29.7077,29.7215,29.6525,29.6594,128700.0
2006-10-02 11:50:00,43.0,43.0,42.87,42.94,61600.0,29.6663,29.6663,29.5766,29.6249,61600.0
2006-10-02 11:55:00,42.94,43.04,42.94,43.0,72400.0,29.6249,29.6939,29.6249,29.6663,72400.0
2006-10-02 12:00:00,42.96,42.97,42.87,42.94,45800.0,29.6387,29.6456,29.5766,29.6249,45800.0
2006-10-02 12:05:00,42.94,43.04,42.92,43.03,40500.0,29.6249,29.6939,29.6111,29.687,40500.0
2006-10-02 12:10:00,43.03,43.13,43.03,43.08,53500.0,29.687,29.756,29.687,29.7215,53500.0
2006-10-02 12:15:00,43.08,43.13,43.05,43.07,50400.0,29.7215,29.756,29.7008,29.7146,50400.0
2006-10-02 12:20:00,43.1,43.12,43.1,43.1,31900.0,29.7353,29.7491,29.7353,29.7353,31900.0
2006-10-02 12:25:00,43.09,43.18,43.09,43.18,40800.0,29.7284,29.7905,29.7284,29.7905,40800.0
2006-10-02 12:30:00,43.18,43.19,43.15,43.15,60900.0,29.7905,29.7974,29.7698,29.7698,60900.0
2006-10-02 12:35:00,43.15,43.16,43.07,43.09,53300.0,29.7698,29.7767,29.7146,29.7284,53300.0
2006-10-02 12:40:00,43.09,43.2,43.09,43.2,54100.0,29.7284,29.8043,29.7284,29.8043,54100.0
2006-10-02 12:45:00,43.2,43.21,43.17,43.2,49700.0,29.8043,29.8112,29.7836,29.8043,49700.0
2006-10-02 12:50:00,43.2,43.22,43.19,43.21,49800.0,29.8043,29.8181,29.7974,29.8112,49800.0
2006-10-02 12:55:00,43.21,43.21,43.17,43.19,29000.0,29.8112,29.8112,29.7836,29.7974,29000.0
2006-10-02 13:00:00,43.2,43.2,43.14,43.17,51900.0,29.8043,29.8043,29.7629,29.7836,51900.0
2006-10-02 13:05:00,43.17,43.19,43.14,43.19,42300.0,29.7836,29.7974,29.7629,29.7974,42300.0
2006-10-02 13:10:00,43.19,43.23,43.17,43.17,38600.0,29.7974,29.825,29.7836,29.7836,38600.0
2006-10-02 13:15:00,43.17,43.25,43.17,43.21,43500.0,29.7836,29.8388,29.7836,29.8112,43500.0
2006-10-02 13:20:00,43.22,43.23,43.17,43.2,70300.0,29.8181,29.825,29.7836,29.8043,70300.0
2006-10-02 13:25:00,43.19,43.2,43.17,43.18,30700.0,29.7974,29.8043,29.7836,29.7905,30700.0
2006-10-02 13:30:00,43.18,43.25,43.17,43.23,21400.0,29.7905,29.8388,29.7836,29.825,21400.0
2006-10-02 13:35:00,43.25,43.28,43.23,43.25,42500.0,29.8388,29.8595,29.825,29.8388,42500.0
2006-10-02 13:40:00,43.25,43.26,43.22,43.22,22300.0,29.8388,29.8457,29.8181,29.8181,22300.0
2006-10-02 13:45:00,43.23,43.23,43.13,43.15,57500.0,29.825,29.825,29.756,29.7698,57500.0
2006-10-02 13:50:00,43.14,43.15,43.11,43.15,57100.0,29.7629,29.7698,29.7422,29.7698,57100.0
2006-10-02 13:55:00,43.15,43.23,43.14,43.17,51000.0,29.7698,29.825,29.7629,29.7836,51000.0
2006-10-02 14:00:00,43.17,43.19,43.15,43.19,41500.0,29.7836,29.7974,29.7698,29.7974,41500.0
2006-10-02 14:05:00,43.18,43.2,43.17,43.19,67700.0,29.7905,29.8043,29.7836,29.7974,67700.0
2006-10-02 14:10:00,43.18,43.24,43.16,43.23,50300.0,29.7905,29.8319,29.7767,29.825,50300.0
2006-10-02 14:15:00,43.22,43.23,43.17,43.2,75100.0,29.8181,29.825,29.7836,29.8043,75100.0
2006-10-02 14:20:00,43.21,43.27,43.21,43.26,180000.0,29.8112,29.8526,29.8112,29.8457,180000.0
2006-10-02 14:25:00,43.26,43.32,43.25,43.31,56900.0,29.8457,29.887,29.8388,29.8801,56900.0
2006-10-02 14:30:00,43.3,43.31,43.23,43.24,31700.0,29.8732,29.8801,29.825,29.8319,31700.0
2006-10-02 14:35:00,43.22,43.24,43.16,43.16,55500.0,29.8181,29.8319,29.7767,29.7767,55500.0
2006-10-02 14:40:00,43.15,43.28,43.13,43.23,76800.0,29.7698,29.8595,29.756,29.825,76800.0
2006-10-02 14:45:00,43.24,43.27,43.16,43.2,83000.0,29.8319,29.8526,29.7767,29.8043,83000.0
2006-10-02 14:50:00,43.19,43.26,43.09,43.16,177500.0,29.7974,29.8457,29.7284,29.7767,177500.0
2006-10-02 14:55:00,43.16,43.26,43.14,43.23,275300.0,29.7767,29.8457,29.7629,29.825,275300.0
2006-10-02 15:00:00,43.23,43.23,43.17,43.17,63200.0,29.825,29.825,29.7836,29.7836,63200.0
2006-10-02 15:05:00,43.17,43.17,43.14,43.15,69500.0,29.7836,29.7836,29.7629,29.7698,69500.0
2006-10-02 15:10:00,43.15,43.21,43.15,43.2,68500.0,29.7698,29.8112,29.7698,29.8043,68500.0
2006-10-02 15:15:00,43.21,43.21,43.17,43.17,63500.0,29.8112,29.8112,29.7836,29.7836,63500.0
2006-10-02 15:20:00,43.17,43.22,43.15,43.21,54000.0,29.7836,29.8181,29.7698,29.8112,54000.0
2006-10-02 15:25:00,43.19,43.2,43.16,43.2,32400.0,29.7974,29.8043,29.7767,29.8043,32400.0
2006-10-02 15:30:00,43.19,43.2,43.13,43.17,84600.0,29.7974,29.8043,29.756,29.7836,84600.0
2006-10-02 15:35:00,43.17,43.19,43.13,43.16,71800.0,29.7836,29.7974,29.756,29.7767,71800.0
2006-10-02 15:40:00,43.16,43.17,43.11,43.12,74100.0,29.7767,29.7836,29.7422,29.7491,74100.0
2006-10-02 15:45:00,43.11,43.16,43.1,43.15,76600.0,29.7422,29.7767,29.7353,29.7698,76600.0
2006-10-02 15:50:00,43.15,43.16,43.1,43.16,121400.0,29.7698,29.7767,29.7353,29.7767,121400.0
2006-10-02 15:55:00,43.16,43.21,43.15,43.18,122200.0,29.7767,29.8112,29.7698,29.7905,122200.0
2006-10-03 09:30:00,42.45,42.7,42.42,42.68,191700.0,29.2868,29.4593,29.2661,29.4455,191700.0
2006-10-03 09:35:00,42.69,42.7,42.37,42.4,185000.0,29.4524,29.4593,29.2316,29.2523,185000.0
2006-10-03 09:40:00,42.41,42.41,41.89,41.9,356300.0,29.2592,29.2592,28.9005,28.9074,356300.0
2006-10-03 09:45:00,41.92,41.94,41.61,41.7,293800.0,28.9212,28.935,28.7073,28.7694,293800.0
2006-10-03 09:50:00,41.7,41.79,41.63,41.64,344900.0,28.7694,28.8315,28.7211,28.728,344900.0
2006-10-03 09:55:00,41.63,41.79,41.61,41.75,188600.0,28.7211,28.8315,28.7073,28.8039,188600.0
2006-10-03 10:00:00,41.74,41.9,41.7,41.82,145800.0,28.797,28.9074,28.7694,28.8522,145800.0
2006-10-03 10:05:00,41.83,41.86,41.66,41.68,124200.0,28.8591,28.8798,28.7418,28.7556,124200.0
2006-10-03 10:10:00,41.68,41.75,41.63,41.71,124200.0,28.7556,28.8039,28.7211,28.7763,124200.0
2006-10-03 10:15:00,41.7,41.85,41.67,41.72,162600.0,28.7694,28.8729,28.7487,28.7832,162600.0
2006-10-03 10:20:00,41.7,41.8,41.66,41.71,126400.0,28.7694,28.8384,28.7418,28.7763,126400.0
2006-10-03 10:25:00,41.71,41.85,41.68,41.82,105200.0,28.7763,28.8729,28.7556,28.8522,105200.0
2006-10-03 10:30:00,41.83,42.04,41.75,42.0,175400.0,28.8591,29.004,28.8039,28.9764,175400.0
2006-10-03 10:35:00,42.0,42.05,41.85,41.87,155100.0,28.9764,29.0109,28.8729,28.8867,155100.0
2006-10-03 10:40:00,41.87,41.96,41.87,41.91,79400.0,28.8867,28.9488,28.8867,28.9143,79400.0
2006-10-03 10:45:00,41.9,41.92,41.8,41.8,117200.0,28.9074,28.9212,28.8384,28.8384,117200.0
2006-10-03 10:50:00,41.8,41.82,41.7,41.74,73500.0,28.8384,28.8522,28.7694,28.797,73500.0
2006-10-03 10:55:00,41.72,41.75,41.61,41.63,83400.0,28.7832,28.8039,28.7073,28.7211,83400.0
2006-10-03 11:00:00,41.64,41.65,41.45,41.49,235000.0,28.728,28.7349,28.5969,28.6245,235000.0
2006-10-03 11:05:00,41.48,41.57,41.41,41.41,147800.0,28.6176,28.6797,28.5693,28.5693,147800.0
2006-10-03 11:10:00,41.41,41.43,41.33,41.39,161300.0,28.5693,28.5831,28.5141,28.5555,161300.0
2006-10-03 11:15:00,41.4,41.62,41.4,41.6,134200.0,28.5624,28.7142,28.5624,28.7004,134200.0
2006-10-03 11:20:00,41.61,41.61,41.5,41.57,115800.0,28.7073,28.7073,28.6314,28.6797,115800.0
2006-10-03 11:25:00,41.56,41.68,41.55,41.68,108400.0,28.6728,28.7556,28.6659,28.7556,108400.0
2006-10-03 11:30:00,41.68,41.71,41.62,41.62,84300.0,28.7556,28.7763,28.7142,28.7142,84300.0
2006-10-03 11:35:00,41.63,41.69,41.63,41.66,61200.0,28.7211,28.7625,28.7211,28.7418,61200.0
2006-10-03 11:40:00,41.66,41.66,41.6,41.62,51700.0,28.7418,28.7418,28.7004,28.7142,51700.0
2006-10-03 11:45:00,41.62,41.7,41.62,41.65,80400.0,28.7142,28.7694,28.7142,28.7349,80400.0
2006-10-03 11:50:00,41.64,41.64,41.57,41.63,69800.0,28.728,28.728,28.6797,28.7211,69800.0
2006-10-03 11:55:00,41.62,41.74,41.62,41.69,89900.0,28.7142,28.797,28.7142,28.7625,89900.0
2006-10-03 12:00:00,41.7,41.71,41.61,41.65,77200.0,28.7694,28.7763,28.7073,28.7349,77200.0
2006-10-03 12:05:00,41.65,41.76,41.65,41.75,44700.0,28.7349,28.8108,28.7349,28.8039,44700.0
2006-10-03 12:10:00,41.75,41.77,41.72,41.75,60400.0,28.8039,28.8177,28.7832,28.8039,60400.0
2006-10-03 12:15:00,41.75,41.76,41.7,41.7,47600.0,28.8039,28.8108,28.7694,28.7694,47600.0
2006-10-03 12:20:00,41.7,41.78,41.68,41.78,52200.0,28.7694,28.8246,28.7556,28.8246,52200.0
2006-10-03 12:25:00,41.78,41.78,41.7,41.73,34900.0,28.8246,28.8246,28.7694,28.7901,34900.0
2006-10-03 12:30:00,41.73,41.74,41.67,41.67,58700.0,28.7901,28.797,28.7487,28.7487,58700.0
2006-10-03 12:35:00,41.67,41.7,41.62,41.64,71300.0,28.7487,28.7694,28.7142,28.728,71300.0
2006-10-03 12:40:00,41.64,41.65,41.54,41.6,61700.0,28.728,28.7349,28.659,28.7004,61700.0
2006-10-03 12:45:00,41.61,41.61,41.52,41.52,33500.0,28.7073,28.7073,28.6452,28.6452,33500.0
2006-10-03 12:50:00,41.53,41.63,41.53,41.61,36900.0,28.6521,28.7211,28.6521,28.7073,36900.0
2006-10-03 12:55:00,41.6,41.69,41.54,41.69,128000.0,28.7004,28.7625,28.659,28.7625,128000.0
2006-10-03 13:00:00,41.69,41.69,41.55,41.56,74700.0,28.7625,28.7625,28.6659,28.6728,74700.0
2006-10-03 13:05:00,41.55,41.58,41.53,41.53,57900.0,28.6659,28.6866,28.6521,28.6521,57900.0
2006-10-03 13:10:00,41.53,41.64,41.45,41.5,107600.0,28.6521,28.728,28.5969,28.6314,107600.0
2006-10-03 13:15:00,41.51,41.51,41.42,41.42,61000.0,28.6383,28.6383,28.5762,28.5762,61000.0
2006-10-03 13:20:00,41.43,41.43,41.34,41.35,77000.0,28.5831,28.5831,28.521,28.5279,77000.0
2006-10-03 13:25:00,41.35,41.38,41.28,41.28,60600.0,28.5279,28.5486,28.4796,28.4796,60600.0
2006-10-03 13:30:00,41.29,41.29,41.21,41.21,160400.0,28.4865,28.4865,28.4313,28.4313,160400.0
2006-10-03 13:35:00,41.21,41.23,41.18,41.2,77600.0,28.4313,28.4451,28.4106,28.4244,77600.0
2006-10-03 13:40:00,41.2,41.23,41.2,41.2,34200.0,28.4244,28.4451,28.4244,28.4244,34200.0
2006-10-03 13:45:00,41.2,41.25,41.17,41.23,59900.0,28.4244,28.4589,28.4037,28.4451,59900.0
2006-10-03 13:50:00,41.24,41.24,41.21,41.21,43400.0,28.452,28.452,28.4313,28.4313,43400.0
2006-10-03 13:55:00,41.21,41.22,41.19,41.2,28900.0,28.4313,28.4382,28.4175,28.4244,28900.0
2006-10-03 14:00:00,41.2,41.25,41.19,41.23,59000.0,28.4244,28.4589,28.4175,28.4451,59000.0
2006-10-03 14:05:00,41.23,41.23,41.1,41.14,121700.0,28.4451,28.4451,28.3554,28.383,121700.0
2006-10-03 14:10:00,41.13,41.15,41.08,41.08,81300.0,28.3761,28.3899,28.3416,28.3416,81300.0
2006-10-03 14:15:00,41.08,41.11,41.05,41.08,108000.0,28.3416,28.3623,28.3209,28.3416,108000.0
2006-10-03 14:20:00,41.08,41.09,40.97,40.99,130500.0,28.3416,28.3485,28.2658,28.2795,130500.0
2006-10-03 14:25:00,40.99,41.01,40.92,40.96,124100.0,28.2795,28.2933,28.2313,28.2589,124100.0
2006-10-03 14:30:00,40.96,41.02,40.92,41.02,115700.0,28.2589,28.3002,28.2313,28.3002,115700.0
2006-10-03 14:35:00,41.02,41.06,41.0,41.04,121200.0,28.3002,28.3278,28.2864,28.314,121200.0
2006-10-03 14:40:00,41.04,41.11,41.01,41.07,160700.0,28.314,28.3623,28.2933,28.3347,160700.0
2006-10-03 14:45:00,41.07,41.12,41.04,41.06,114000.0,28.3347,28.3692,28.314,28.3278,114000.0
2006-10-03 14:50:00,41.07,41.11,41.04,41.1,132800.0,28.3347,28.3623,28.314,28.3554,132800.0
2006-10-03 14:55:00,41.11,41.15,41.1,41.12,118500.0,28.3623,28.3899,28.3554,28.3692,118500.0
2006-10-03 15:00:00,41.12,41.22,41.11,41.22,134500.0,28.3692,28.4382,28.3623,28.4382,134500.0
2006-10-03 15:05:00,41.22,41.22,41.15,41.19,128700.0,28.4382,28.4382,28.3899,28.4175,128700.0
2006-10-03 15:10:00,41.18,41.19,41.1,41.11,67400.0,28.4106,28.4175,28.3554,28.3623,67400.0
2006-10-03 15:15:00,41.1,41.11,41.06,41.08,65900.0,28.3554,28.3623,28.3278,28.3416,65900.0
2006-10-03 15:20:00,41.07,41.2,41.0,41.19,87000.0,28.3347,28.4244,28.2864,28.4175,87000.0
2006-10-03 15:25:00,41.19,41.22,41.09,41.1,102600.0,28.4175,28.4382,28.3485,28.3554,102600.0
2006-10-03 15:30:00,41.1,41.11,41.06,41.07,100300.0,28.3554,28.3623,28.3278,28.3347,100300.0
2006-10-03 15:35:00,41.06,41.08,40.96,40.97,174400.0,28.3278,28.3416,28.2589,28.2658,174400.0
2006-10-03 15:40:00,40.96,41.01,40.95,40.95,187800.0,28.2589,28.2933,28.252,28.252,187800.0
2006-10-03 15:45:00,40.96,41.1,40.93,41.09,175700.0,28.2589,28.3554,28.2382,28.3485,175700.0
2006-10-03 15:50:00,41.09,41.09,40.98,40.98,260100.0,28.3485,28.3485,28.2726,28.2726,260100.0
2006-10-03 15:55:00,40.98,40.98,40.9,40.9,278300.0,28.2726,28.2726,28.2175,28.2175,278300.0
2006-10-04 09:30:00,40.89,41.05,40.82,40.83,372700.0,28.2106,28.3209,28.1623,28.1692,372700.0
2006-10-04 09:35:00,40.83,40.97,40.8,40.95,221000.0,28.1692,28.2658,28.1485,28.252,221000.0
2006-10-04 09:40:00,40.93,41.14,40.93,41.1,168300.0,28.2382,28.383,28.2382,28.3554,168300.0
2006-10-04 09:45:00,41.11,41.15,41.04,41.13,178900.0,28.3623,28.3899,28.314,28.3761,178900.0
2006-10-04 09:50:00,41.13,41.18,41.05,41.15,135900.0,28.3761,28.4106,28.3209,28.3899,135900.0
2006-10-04 09:55:00,41.17,41.19,41.05,41.1,115500.0,28.4037,28.4175,28.3209,28.3554,115500.0
2006-10-04 10:00:00,41.08,41.11,40.87,40.95,212500.0,28.3416,28.3623,28.1968,28.252,212500.0
2006-10-04 10:05:00,40.99,40.99,40.9,40.9,196000.0,28.2795,28.2795,28.2175,28.2175,196000.0
2006-10-04 10:10:00,40.91,40.99,40.91,40.99,251000.0,28.2244,28.2795,28.2244,28.2795,251000.0
2006-10-04 10:15:00,40.99,41.06,40.99,41.02,252600.0,28.2795,28.3278,28.2795,28.3002,252600.0
2006-10-04 10:20:00,41.03,41.17,40.99,41.17,145600.0,28.3071,28.4037,28.2795,28.4037,145600.0
2006-10-04 10:25:00,41.17,41.21,41.09,41.18,243300.0,28.4037,28.4313,28.3485,28.4106,243300.0
2006-10-04 10:30:00,41.18,41.2,41.08,41.17,154900.0,28.4106,28.4244,28.3416,28.4037,154900.0
2006-10-04 10:35:00,41.17,41.19,40.98,41.03,158100.0,28.4037,28.4175,28.2726,28.3071,158100.0
2006-10-04 10:40:00,41.03,41.03,40.9,40.91,219100.0,28.3071,28.3071,28.2175,28.2244,219100.0
2006-10-04 10:45:00,40.91,40.92,40.8,40.8,286000.0,28.2244,28.2313,28.1485,28.1485,286000.0
2006-10-04 10:50:00,40.79,40.85,40.77,40.77,342400.0,28.1416,28.183,28.1278,28.1278,342400.0
2006-10-04 10:55:00,40.77,40.8,40.73,40.73,251300.0,28.1278,28.1485,28.1002,28.1002,251300.0
2006-10-04 11:00:00,40.73,40.74,40.55,40.56,263700.0,28.1002,28.1071,27.976,27.9829,263700.0
2006-10-04 11:05:00,40.55,40.57,40.12,40.19,405100.0,27.976,27.9898,27.6793,27.7276,405100.0
2006-10-04 11:10:00,40.21,40.23,40.02,40.05,393700.0,27.7414,27.7552,27.6103,27.631,393700.0
2006-10-04 11:15:00,40.05,40.06,39.92,40.01,655500.0,27.631,27.6379,27.5413,27.6034,655500.0
2006-10-04 11:20:00,40.01,40.2,40.0,40.11,278300.0,27.6034,27.7345,27.5965,27.6724,278300.0
2006-10-04 11:25:00,40.12,40.19,40.07,40.1,340700.0,27.6793,27.7276,27.6448,27.6655,340700.0
2006-10-04 11:30:00,40.1,40.16,40.06,40.14,205000.0,27.6655,27.7069,27.6379,27.6931,205000.0
2006-10-04 11:35:00,40.13,40.16,40.08,40.12,243200.0,27.6862,27.7069,27.6517,27.6793,243200.0
2006-10-04 11:40:00,40.12,40.17,40.1,40.13,207200.0,27.6793,27.7138,27.6655,27.6862,207200.0
2006-10-04 11:45:00,40.13,40.15,40.05,40.06,111100.0,27.6862,27.7,27.631,27.6379,111100.0
2006-10-04 11:50:00,40.06,40.07,39.98,40.0,205200.0,27.6379,27.6448,27.5827,27.5965,205200.0
2006-10-04 11:55:00,40.01,40.04,39.95,40.04,188300.0,27.6034,27.6241,27.562,27.6241,188300.0
2006-10-04 12:00:00,40.05,40.33,40.04,40.28,341200.0,27.631,27.8242,27.6241,27.7897,341200.0
2006-10-04 12:05:00,40.28,40.4,40.24,40.32,279800.0,27.7897,27.8725,27.7621,27.8173,279800.0
2006-10-04 12:10:00,40.31,40.4,40.23,40.26,148000.0,27.8104,27.8725,27.7552,27.7759,148000.0
2006-10-04 12:15:00,40.26,40.32,40.23,40.32,136600.0,27.7759,27.8173,27.7552,27.8173,136600.0
2006-10-04 12:20:00,40.32,40.32,40.2,40.22,75400.0,27.8173,27.8173,27.7345,27.7483,75400.0
2006-10-04 12:25:00,40.22,40.22,39.97,39.97,186100.0,27.7483,27.7483,27.5758,27.5758,186100.0
2006-10-04 12:30:00,39.98,40.12,39.98,40.11,90200.0,27.5827,27.6793,27.5827,27.6724,90200.0
2006-10-04 12:35:00,40.11,40.13,40.07,40.07,142500.0,27.6724,27.6862,27.6448,27.6448,142500.0
2006-10-04 12:40:00,40.07,40.08,40.04,40.04,142100.0,27.6448,27.6517,27.6241,27.6241,142100.0
2006-10-04 12:45:00,40.05,40.14,39.99,40.0,168700.0,27.631,27.6931,27.5896,27.5965,168700.0
2006-10-04 12:50:00,40.0,40.05,40.0,40.01,90800.0,27.5965,27.631,27.5965,27.6034,90800.0
2006-10-04 12:55:00,40.02,40.07,40.0,40.03,110600.0,27.6103,27.6448,27.5965,27.6172,110600.0
2006-10-04 13:00:00,40.02,40.03,39.93,39.94,207900.0,27.6103,27.6172,27.5482,27.5551,207900.0
2006-10-04 13:05:00,39.94,40.09,39.94,40.08,151700.0,27.5551,27.6586,27.5551,27.6517,151700.0
2006-10-04 13:10:00,40.09,40.1,40.05,40.06,123800.0,27.6586,27.6655,27.631,27.6379,123800.0
2006-10-04 13:15:00,40.06,40.3,40.04,40.28,127600.0,27.6379,27.8035,27.6241,27.7897,127600.0
2006-10-04 13:20:00,40.29,40.29,40.03,40.03,139600.0,27.7966,27.7966,27.6172,27.6172,139600.0
2006-10-04 13:25:00,40.03,40.05,39.84,39.95,220100.0,27.6172,27.631,27.4861,27.562,220100.0
2006-10-04 13:30:00,39.95,39.99,39.9,39.94,94500.0,27.562,27.5896,27.5275,27.5551,94500.0
2006-10-04 13:35:00,39.95,39.98,39.94,39.96,132300.0,27.562,27.5827,27.5551,27.5689,132300.0
2006-10-04 13:40:00,39.96,40.04,39.94,40.02,157500.0,27.5689,27.6241,27.5551,27.6103,157500.0
2006-10-04 13:45:00,40.02,40.03,39.98,40.03,119900.0,27.6103,27.6172,27.5827,27.6172,119900.0
2006-10-04 13:50:00,40.02,40.06,40.02,40.04,151500.0,27.6103,27.6379,27.6103,27.6241,151500.0
2006-10-04 13:55:00,40.04,40.1,40.02,40.04,425400.0,27.6241,27.6655,27.6103,27.6241,425400.0
2006-10-04 14:00:00,40.04,40.09,40.02,40.07,262800.0,27.6241,27.6586,27.6103,27.6448,262800.0
2006-10-04 14:05:00,40.06,40.09,40.03,40.06,453600.0,27.6379,27.6586,27.6172,27.6379,453600.0
2006-10-04 14:10:00,40.06,40.08,40.0,40.03,316400.0,27.6379,27.6517,27.5965,27.6172,316400.0
2006-10-04 14:15:00,40.02,40.07,40.02,40.04,214300.0,27.6103,27.6448,27.6103,27.6241,214300.0
2006-10-04 14:20:00,40.04,40.15,40.04,40.09,228900.0,27.6241,27.7,27.6241,27.6586,228900.0
2006-10-04 14:25:00,40.09,40.13,40.07,40.09,189600.0,27.6586,27.6862,27.6448,27.6586,189600.0
2006-10-04 14:30:00,40.1,40.17,40.05,40.16,135200.0,27.6655,27.7138,27.631,27.7069,135200.0
2006-10-04 14:35:00,40.18,40.28,40.16,40.23,205700.0,27.7207,27.7897,27.7069,27.7552,205700.0
2006-10-04 14:40:00,40.23,40.29,40.2,40.21,178800.0,27.7552,27.7966,27.7345,27.7414,178800.0
2006-10-04 14:45:00,40.21,40.24,40.16,40.18,214000.0,27.7414,27.7621,27.7069,27.7207,214000.0
2006-10-04 14:50:00,40.18,40.19,40.15,40.18,165700.0,27.7207,27.7276,27.7,27.7207,165700.0
2006-10-04 14:55:00,40.18,40.28,40.17,40.2,133000.0,27.7207,27.7897,27.7138,27.7345,133000.0
2006-10-04 15:00:00,40.21,40.46,40.19,40.44,182500.0,27.7414,27.9139,27.7276,27.9001,182500.0
2006-10-04 15:05:00,40.46,40.66,40.45,40.55,352000.0,27.9139,28.0519,27.907,27.976,352000.0
2006-10-04 15:10:00,40.55,40.64,40.47,40.49,181200.0,27.976,28.0381,27.9208,27.9346,181200.0
2006-10-04 15:15:00,40.49,40.53,40.46,40.5,98000.0,27.9346,27.9622,27.9139,27.9415,98000.0
2006-10-04 15:20:00,40.5,40.67,40.46,40.66,224000.0,27.9415,28.0588,27.9139,28.0519,224000.0
2006-10-04 15:25:00,40.67,40.7,40.57,40.6,212100.0,28.0588,28.0795,27.9898,28.0105,212100.0
2006-10-04 15:30:00,40.6,40.63,40.5,40.63,222000.0,28.0105,28.0312,27.9415,28.0312,222000.0
2006-10-04 15:35:00,40.63,40.85,40.63,40.83,205100.0,28.0312,28.183,28.0312,28.1692,205100.0
2006-10-04 15:40:00,40.84,40.87,40.8,40.86,256800.0,28.1761,28.1968,28.1485,28.1899,256800.0
2006-10-04 15:45:00,40.85,40.88,40.79,40.84,270500.0,28.183,28.2037,28.1416,28.1761,270500.0
2006-10-04 15:50:00,40.86,40.98,40.85,40.94,321900.0,28.1899,28.2726,28.183,28.2451,321900.0
2006-10-04 15:55:00,40.95,40.95,40.85,40.86,434300.0,28.252,28.252,28.183,28.1899,434300.0
2006-10-05 09:30:00,41.32,41.54,41.3,41.4,337800.0,28.5072,28.659,28.4934,28.5624,337800.0
2006-10-05 09:35:00,41.39,41.4,41.15,41.35,234100.0,28.5555,28.5624,28.3899,28.5279,234100.0
2006-10-05 09:40:00,41.34,41.57,41.28,41.53,277200.0,28.521,28.6797,28.4796,28.6521,277200.0
2006-10-05 09:45:00,41.53,41.7,41.46,41.58,314300.0,28.6521,28.7694,28.6038,28.6866,314300.0
2006-10-05 09:50:00,41.58,41.63,41.5,41.56,227700.0,28.6866,28.7211,28.6314,28.6728,227700.0
2006-10-05 09:55:00,41.55,41.7,41.5,41.6,181400.0,28.6659,28.7694,28.6314,28.7004,181400.0
2006-10-05 10:00:00,41.61,41.7,41.47,41.63,196700.0,28.7073,28.7694,28.6107,28.7211,196700.0
2006-10-05 10:05:00,41.64,41.69,41.4,41.44,154100.0,28.728,28.7625,28.5624,28.59,154100.0
2006-10-05 10:10:00,41.44,41.55,41.4,41.4,123400.0,28.59,28.6659,28.5624,28.5624,123400.0
2006-10-05 10:15:00,41.4,41.5,41.4,41.43,116100.0,28.5624,28.6314,28.5624,28.5831,116100.0
2006-10-05 10:20:00,41.43,41.53,41.37,41.43,197600.0,28.5831,28.6521,28.5417,28.5831,197600.0
2006-10-05 10:25:00,41.43,41.54,41.43,41.54,166300.0,28.5831,28.659,28.5831,28.659,166300.0
2006-10-05 10:30:00,41.52,41.53,41.41,41.49,185400.0,28.6452,28.6521,28.5693,28.6245,185400.0
2006-10-05 10:35:00,41.5,41.59,41.45,41.45,216000.0,28.6314,28.6935,28.5969,28.5969,216000.0
2006-10-05 10:40:00,41.45,41.48,41.25,41.29,184400.0,28.5969,28.6176,28.4589,28.4865,184400.0
2006-10-05 10:45:00,41.28,41.39,41.25,41.38,137100.0,28.4796,28.5555,28.4589,28.5486,137100.0
2006-10-05 10:50:00,41.37,41.4,41.35,41.37,85600.0,28.5417,28.5624,28.5279,28.5417,85600.0
2006-10-05 10:55:00,41.38,41.63,41.31,41.63,133500.0,28.5486,28.7211,28.5003,28.7211,133500.0
2006-10-05 11:00:00,41.65,41.68,41.57,41.58,79800.0,28.7349,28.7556,28.6797,28.6866,79800.0
2006-10-05 11:05:00,41.58,41.7,41.57,41.6,103800.0,28.6866,28.7694,28.6797,28.7004,103800.0
2006-10-05 11:10:00,41.61,41.66,41.51,41.53,144100.0,28.7073,28.7418,28.6383,28.6521,144100.0
2006-10-05 11:15:00,41.54,41.55,41.49,41.55,101000.0,28.659,28.6659,28.6245,28.6659,101000.0
2006-10-05 11:20:00,41.55,41.57,41.5,41.52,76800.0,28.6659,28.6797,28.6314,28.6452,76800.0
2006-10-05 11:25:00,41.53,41.55,41.5,41.51,113400.0,28.6521,28.6659,28.6314,28.6383,113400.0
2006-10-05 11:30:00,41.51,41.52,41.44,41.48,182300.0,28.6383,28.6452,28.59,28.6176,182300.0
2006-10-05 11:35:00,41.47,41.65,41.47,41.61,193000.0,28.6107,28.7349,28.6107,28.7073,193000.0
2006-10-05 11:40:00,41.59,41.65,41.58,41.65,63300.0,28.6935,28.7349,28.6866,28.7349,63300.0
2006-10-05 11:45:00,41.65,41.81,41.64,41.81,177600.0,28.7349,28.8453,28.728,28.8453,177600.0
2006-10-05 11:50:00,41.82,41.87,41.8,41.85,82900.0,28.8522,28.8867,28.8384,28.8729,82900.0
2006-10-05 11:55:00,41.84,41.86,41.74,41.76,68300.0,28.866,28.8798,28.797,28.8108,68300.0
2006-10-05 12:00:00,41.75,41.75,41.63,41.65,88700.0,28.8039,28.8039,28.7211,28.7349,88700.0
2006-10-05 12:05:00,41.64,41.74,41.63,41.7,61400.0,28.728,28.797,28.7211,28.7694,61400.0
2006-10-05 12:10:00,41.7,41.75,41.66,41.68,138300.0,28.7694,28.8039,28.7418,28.7556,138300.0
2006-10-05 12:15:00,41.66,41.73,41.63,41.73,37500.0,28.7418,28.7901,28.7211,28.7901,37500.0
2006-10-05 12:20:00,41.73,41.74,41.65,41.69,55300.0,28.7901,28.797,28.7349,28.7625,55300.0
2006-10-05 12:25:00,41.72,41.81,41.71,41.71,51300.0,28.7832,28.8453,28.7763,28.7763,51300.0
2006-10-05 12:30:00,41.71,41.72,41.63,41.64,42300.0,28.7763,28.7832,28.7211,28.728,42300.0
2006-10-05 12:35:00,41.64,41.69,41.63,41.66,45100.0,28.728,28.7625,28.7211,28.7418,45100.0
2006-10-05 12:40:00,41.66,41.66,41.52,41.56,128900.0,28.7418,28.7418,28.6452,28.6728,128900.0
2006-10-05 12:45:00,41.56,41.56,41.46,41.48,84000.0,28.6728,28.6728,28.6038,28.6176,84000.0
2006-10-05 12:50:00,41.48,41.62,41.47,41.58,82100.0,28.6176,28.7142,28.6107,28.6866,82100.0
2006-10-05 12:55:00,41.58,41.59,41.5,41.51,70600.0,28.6866,28.6935,28.6314,28.6383,70600.0
2006-10-05 13:00:00,41.51,41.52,41.47,41.49,68500.0,28.6383,28.6452,28.6107,28.6245,68500.0
2006-10-05 13:05:00,41.5,41.58,41.47,41.55,56300.0,28.6314,28.6866,28.6107,28.6659,56300.0
2006-10-05 13:10:00,41.56,41.56,41.47,41.47,66600.0,28.6728,28.6728,28.6107,28.6107,66600.0
2006-10-05 13:15:00,41.47,41.58,41.45,41.49,52600.0,28.6107,28.6866,28.5969,28.6245,52600.0
2006-10-05 13:20:00,41.5,41.55,41.5,41.55,17600.0,28.6314,28.6659,28.6314,28.6659,17600.0
2006-10-05 13:25:00,41.54,41.62,41.53,41.59,39600.0,28.659,28.7142,28.6521,28.6935,39600.0
2006-10-05 13:30:00,41.59,41.69,41.59,41.63,66200.0,28.6935,28.7625,28.6935,28.7211,66200.0
2006-10-05 13:35:00,41.62,41.77,41.62,41.75,42300.0,28.7142,28.8177,28.7142,28.8039,42300.0
2006-10-05 13:40:00,41.74,41.76,41.72,41.72,36700.0,28.797,28.8108,28.7832,28.7832,36700.0
2006-10-05 13:45:00,41.72,41.76,41.7,41.72,38900.0,28.7832,28.8108,28.7694,28.7832,38900.0
2006-10-05 13:50:00,41.71,41.82,41.69,41.77,69100.0,28.7763,28.8522,28.7625,28.8177,69100.0
2006-10-05 13:55:00,41.77,41.79,41.71,41.79,46700.0,28.8177,28.8315,28.7763,28.8315,46700.0
2006-10-05 14:00:00,41.79,41.8,41.76,41.76,28300.0,28.8315,28.8384,28.8108,28.8108,28300.0
2006-10-05 14:05:00,41.76,41.79,41.74,41.75,39900.0,28.8108,28.8315,28.797,28.8039,39900.0
2006-10-05 14:10:00,41.76,41.79,41.74,41.78,57200.0,28.8108,28.8315,28.797,28.8246,57200.0
2006-10-05 14:15:00,41.78,41.81,41.73,41.79,88100.0,28.8246,28.8453,28.7901,28.8315,88100.0
2006-10-05 14:20:00,41.79,41.81,41.75,41.77,53300.0,28.8315,28.8453,28.8039,28.8177,53300.0
2006-10-05 14:25:00,41.77,41.83,41.77,41.82,47700.0,28.8177,28.8591,28.8177,28.8522,47700.0
2006-10-05 14:30:00,41.83,41.84,41.73,41.84,64000.0,28.8591,28.866,28.7901,28.866,64000.0
2006-10-05 14:35:00,41.84,41.9,41.81,41.9,62600.0,28.866,28.9074,28.8453,28.9074,62600.0
2006-10-05 14:40:00,41.9,41.98,41.89,41.98,123100.0,28.9074,28.9626,28.9005,28.9626,123100.0
2006-10-05 14:45:00,41.98,42.06,41.95,41.96,138400.0,28.9626,29.0178,28.9419,28.9488,138400.0
2006-10-05 14:50:00,41.95,41.99,41.88,41.92,81800.0,28.9419,28.9695,28.8936,28.9212,81800.0
2006-10-05 14:55:00,41.91,41.95,41.87,41.94,63800.0,28.9143,28.9419,28.8867,28.935,63800.0
2006-10-05 15:00:00,41.94,41.94,41.86,41.9,94200.0,28.935,28.935,28.8798,28.9074,94200.0
2006-10-05 15:05:00,41.92,41.97,41.9,41.95,83700.0,28.9212,28.9557,28.9074,28.9419,83700.0
2006-10-05 15:10:00,41.95,41.98,41.9,41.95,82100.0,28.9419,28.9626,28.9074,28.9419,82100.0
2006-10-05 15:15:00,41.95,42.01,41.95,42.01,88900.0,28.9419,28.9833,28.9419,28.9833,88900.0
2006-10-05 15:20:00,42.0,42.03,41.95,41.95,85400.0,28.9764,28.9971,28.9419,28.9419,85400.0
2006-10-05 15:25:00,41.95,42.03,41.95,42.0,81100.0,28.9419,28.9971,28.9419,28.9764,81100.0
2006-10-05 15:30:00,42.0,42.1,42.0,42.04,117000.0,28.9764,29.0454,28.9764,29.004,117000.0
2006-10-05 15:35:00,42.05,42.08,41.99,42.03,141400.0,29.0109,29.0316,28.9695,28.9971,141400.0
2006-10-05 15:40:00,42.02,42.04,41.98,42.0,113200.0,28.9902,29.004,28.9626,28.9764,113200.0
2006-10-05 15:45:00,41.99,42.0,41.86,41.9,141200.0,28.9695,28.9764,28.8798,28.9074,141200.0
2006-10-05 15:50:00,41.9,41.9,41.84,41.85,113700.0,28.9074,28.9074,28.866,28.8729,113700.0
2006-10-05 15:55:00,41.85,41.9,41.76,41.83,244700.0,28.8729,28.9074,28.8108,28.8591,244700.0
2006-10-06 09:30:00,41.8,41.8,41.4,41.47,233900.0,28.8384,28.8384,28.5624,28.6107,233900.0
2006-10-06 09:35:00,41.47,41.55,41.37,41.45,127500.0,28.6107,28.6659,28.5417,28.5969,127500.0
2006-10-06 09:40:00,41.42,41.5,41.17,41.21,284500.0,28.5762,28.6314,28.4037,28.4313,284500.0
2006-10-06 09:45:00,41.22,41.31,41.22,41.25,139400.0,28.4382,28.5003,28.4382,28.4589,139400.0
2006-10-06 09:50:00,41.25,41.36,41.2,41.24,132400.0,28.4589,28.5348,28.4244,28.452,132400.0
2006-10-06 09:55:00,41.22,41.32,41.1,41.25,232600.0,28.4382,28.5072,28.3554,28.4589,232600.0
2006-10-06 10:00:00,41.25,41.25,41.04,41.18,162200.0,28.4589,28.4589,28.314,28.4106,162200.0
2006-10-06 10:05:00,41.18,41.21,41.03,41.06,143600.0,28.4106,28.4313,28.3071,28.3278,143600.0
2006-10-06 10:10:00,41.08,41.38,41.07,41.35,124400.0,28.3416,28.5486,28.3347,28.5279,124400.0
2006-10-06 10:15:00,41.35,41.67,41.34,41.55,166300.0,28.5279,28.7487,28.521,28.6659,166300.0
2006-10-06 10:20:00,41.58,41.83,41.5,41.82,116600.0,28.6866,28.8591,28.6314,28.8522,116600.0
2006-10-06 10:25:00,41.81,41.97,41.76,41.89,104100.0,28.8453,28.9557,28.8108,28.9005,104100.0
2006-10-06 10:30:00,41.89,42.05,41.89,42.0,129800.0,28.9005,29.0109,28.9005,28.9764,129800.0
2006-10-06 10:35:00,42.03,42.14,41.83,41.99,174200.0,28.9971,29.0729,28.8591,28.9695,174200.0
2006-10-06 10:40:00,42.0,42.01,41.65,41.67,131000.0,28.9764,28.9833,28.7349,28.7487,131000.0
2006-10-06 10:45:00,41.67,41.83,41.64,41.71,74700.0,28.7487,28.8591,28.728,28.7763,74700.0
2006-10-06 10:50:00,41.69,41.8,41.45,41.51,73800.0,28.7625,28.8384,28.5969,28.6383,73800.0
2006-10-06 10:55:00,41.53,41.64,41.46,41.61,61100.0,28.6521,28.728,28.6038,28.7073,61100.0
2006-10-06 11:00:00,41.61,41.7,41.5,41.67,80600.0,28.7073,28.7694,28.6314,28.7487,80600.0
2006-10-06 11:05:00,41.67,41.67,41.46,41.46,74800.0,28.7487,28.7487,28.6038,28.6038,74800.0
2006-10-06 11:10:00,41.45,41.75,41.45,41.75,57900.0,28.5969,28.8039,28.5969,28.8039,57900.0
2006-10-06 11:15:00,41.75,41.76,41.61,41.64,66900.0,28.8039,28.8108,28.7073,28.728,66900.0
2006-10-06 11:20:00,41.64,41.71,41.57,41.6,57400.0,28.728,28.7763,28.6797,28.7004,57400.0
2006-10-06 11:25:00,41.61,41.65,41.61,41.63,30900.0,28.7073,28.7349,28.7073,28.7211,30900.0
2006-10-06 11:30:00,41.63,41.66,41.6,41.61,35800.0,28.7211,28.7418,28.7004,28.7073,35800.0
2006-10-06 11:35:00,41.61,41.72,41.59,41.71,61500.0,28.7073,28.7832,28.6935,28.7763,61500.0
2006-10-06 11:40:00,41.72,41.79,41.62,41.65,84200.0,28.7832,28.8315,28.7142,28.7349,84200.0
2006-10-06 11:45:00,41.62,41.73,41.61,41.61,30300.0,28.7142,28.7901,28.7073,28.7073,30300.0
2006-10-06 11:50:00,41.61,41.75,41.6,41.72,65300.0,28.7073,28.8039,28.7004,28.7832,65300.0
2006-10-06 11:55:00,41.72,41.72,41.66,41.68,36200.0,28.7832,28.7832,28.7418,28.7556,36200.0
2006-10-06 12:00:00,41.68,41.71,41.65,41.65,27000.0,28.7556,28.7763,28.7349,28.7349,27000.0
2006-10-06 12:05:00,41.66,41.75,41.6,41.72,77400.0,28.7418,28.8039,28.7004,28.7832,77400.0
2006-10-06 12:10:00,41.71,41.71,41.62,41.66,33400.0,28.7763,28.7763,28.7142,28.7418,33400.0
2006-10-06 12:15:00,41.66,41.68,41.62,41.67,31700.0,28.7418,28.7556,28.7142,28.7487,31700.0
2006-10-06 12:20:00,41.65,41.65,41.61,41.61,15900.0,28.7349,28.7349,28.7073,28.7073,15900.0
2006-10-06 12:25:00,41.61,41.65,41.58,41.64,37300.0,28.7073,28.7349,28.6866,28.728,37300.0
2006-10-06 12:30:00,41.65,41.68,41.61,41.68,155200.0,28.7349,28.7556,28.7073,28.7556,155200.0
2006-10-06 12:35:00,41.66,41.69,41.65,41.66,19100.0,28.7418,28.7625,28.7349,28.7418,19100.0
2006-10-06 12:40:00,41.66,41.8,41.65,41.8,28700.0,28.7418,28.8384,28.7349,28.8384,28700.0
2006-10-06 12:45:00,41.8,41.81,41.64,41.64,69900.0,28.8384,28.8453,28.728,28.728,69900.0
2006-10-06 12:50:00,41.64,41.79,41.62,41.77,41500.0,28.728,28.8315,28.7142,28.8177,41500.0
2006-10-06 12:55:00,41.79,41.86,41.77,41.79,73100.0,28.8315,28.8798,28.8177,28.8315,73100.0
2006-10-06 13:00:00,41.79,41.79,41.71,41.72,20700.0,28.8315,28.8315,28.7763,28.7832,20700.0
2006-10-06 13:05:00,41.72,41.79,41.64,41.78,49200.0,28.7832,28.8315,28.728,28.8246,49200.0
2006-10-06 13:10:00,41.78,41.8,41.75,41.75,15000.0,28.8246,28.8384,28.8039,28.8039,15000.0
2006-10-06 13:15:00,41.77,41.82,41.74,41.79,27600.0,28.8177,28.8522,28.797,28.8315,27600.0
2006-10-06 13:20:00,41.79,41.85,41.73,41.81,44800.0,28.8315,28.8729,28.7901,28.8453,44800.0
2006-10-06 13:25:00,41.84,41.96,41.8,41.81,159400.0,28.866,28.9488,28.8384,28.8453,159400.0
2006-10-06 13:30:00,41.81,41.85,41.8,41.82,21400.0,28.8453,28.8729,28.8384,28.8522,21400.0
2006-10-06 13:35:00,41.82,41.82,41.8,41.8,34200.0,28.8522,28.8522,28.8384,28.8384,34200.0
2006-10-06 13:40:00,41.8,41.8,41.63,41.65,37900.0,28.8384,28.8384,28.7211,28.7349,37900.0
2006-10-06 13:45:00,41.65,41.67,41.55,41.6,54900.0,28.7349,28.7487,28.6659,28.7004,54900.0
2006-10-06 13:50:00,41.6,41.65,41.54,41.65,44200.0,28.7004,28.7349,28.659,28.7349,44200.0
2006-10-06 13:55:00,41.65,41.79,41.65,41.72,56100.0,28.7349,28.8315,28.7349,28.7832,56100.0
2006-10-06 14:00:00,41.68,41.9,41.68,41.88,68400.0,28.7556,28.9074,28.7556,28.8936,68400.0
2006-10-06 14:05:00,41.87,41.89,41.85,41.87,40300.0,28.8867,28.9005,28.8729,28.8867,40300.0
2006-10-06 14:10:00,41.87,41.97,41.83,41.97,83700.0,28.8867,28.9557,28.8591,28.9557,83700.0
2006-10-06 14:15:00,41.94,41.95,41.9,41.93,41200.0,28.935,28.9419,28.9074,28.9281,41200.0
2006-10-06 14:20:00,41.93,41.96,41.89,41.96,56500.0,28.9281,28.9488,28.9005,28.9488,56500.0
2006-10-06 14:25:00,41.96,41.97,41.92,41.93,102400.0,28.9488,28.9557,28.9212,28.9281,102400.0
2006-10-06 14:30:00,41.92,41.93,41.85,41.87,63400.0,28.9212,28.9281,28.8729,28.8867,63400.0
2006-10-06 14:35:00,41.87,41.88,41.82,41.84,26700.0,28.8867,28.8936,28.8522,28.866,26700.0
2006-10-06 14:40:00,41.82,41.85,41.81,41.84,42600.0,28.8522,28.8729,28.8453,28.866,42600.0
2006-10-06 14:45:00,41.83,41.84,41.7,41.7,52700.0,28.8591,28.866,28.7694,28.7694,52700.0
2006-10-06 14:50:00,41.7,41.82,41.69,41.82,55800.0,28.7694,28.8522,28.7625,28.8522,55800.0
2006-10-06 14:55:00,41.82,41.82,41.79,41.81,19800.0,28.8522,28.8522,28.8315,28.8453,19800.0
2006-10-06 15:00:00,41.8,41.8,41.7,41.73,37100.0,28.8384,28.8384,28.7694,28.7901,37100.0
2006-10-06 15:05:00,41.74,41.74,41.67,41.67,28800.0,28.797,28.797,28.7487,28.7487,28800.0
2006-10-06 15:10:00,41.67,41.67,41.62,41.63,39900.0,28.7487,28.7487,28.7142,28.7211,39900.0
2006-10-06 15:15:00,41.63,41.67,41.62,41.65,30100.0,28.7211,28.7487,28.7142,28.7349,30100.0
2006-10-06 15:20:00,41.65,41.69,41.62,41.63,24000.0,28.7349,28.7625,28.7142,28.7211,24000.0
2006-10-06 15:25:00,41.63,41.63,41.5,41.5,56500.0,28.7211,28.7211,28.6314,28.6314,56500.0
2006-10-06 15:30:00,41.5,41.52,41.44,41.44,91300.0,28.6314,28.6452,28.59,28.59,91300.0
2006-10-06 15:35:00,41.45,41.48,41.42,41.45,104400.0,28.5969,28.6176,28.5762,28.5969,104400.0
2006-10-06 15:40:00,41.45,41.47,41.41,41.44,74600.0,28.5969,28.6107,28.5693,28.59,74600.0
2006-10-06 15:45:00,41.43,41.51,41.43,41.5,67600.0,28.5831,28.6383,28.5831,28.6314,67600.0
2006-10-06 15:50:00,41.51,41.63,41.48,41.57,154500.0,28.6383,28.7211,28.6176,28.6797,154500.0
2006-10-06 15:55:00,41.57,41.69,41.53,41.58,212600.0,28.6797,28.7625,28.6521,28.6866,212600.0
2006-10-09 09:30:00,41.99,42.1,41.71,41.86,167300.0,28.9695,29.0454,28.7763,28.8798,167300.0
2006-10-09 09:35:00,41.86,42.05,41.74,42.02,102200.0,28.8798,29.0109,28.797,28.9902,102200.0
2006-10-09 09:40:00,42.02,42.1,41.87,41.88,65200.0,28.9902,29.0454,28.8867,28.8936,65200.0
2006-10-09 09:45:00,41.89,42.07,41.83,41.89,61300.0,28.9005,29.0247,28.8591,28.9005,61300.0
2006-10-09 09:50:00,41.9,41.94,41.73,41.77,63400.0,28.9074,28.935,28.7901,28.8177,63400.0
2006-10-09 09:55:00,41.77,41.84,41.68,41.73,144300.0,28.8177,28.866,28.7556,28.7901,144300.0
2006-10-09 10:00:00,41.73,41.89,41.56,41.8,153400.0,28.7901,28.9005,28.6728,28.8384,153400.0
2006-10-09 10:05:00,41.82,41.88,41.73,41.86,51800.0,28.8522,28.8936,28.7901,28.8798,51800.0
2006-10-09 10:10:00,41.86,41.87,41.68,41.75,69400.0,28.8798,28.8867,28.7556,28.8039,69400.0
2006-10-09 10:15:00,41.78,41.92,41.76,41.9,66500.0,28.8246,28.9212,28.8108,28.9074,66500.0
2006-10-09 10:20:00,41.9,41.96,41.81,41.89,55700.0,28.9074,28.9488,28.8453,28.9005,55700.0
2006-10-09 10:25:00,41.89,42.1,41.89,42.06,111600.0,28.9005,29.0454,28.9005,29.0178,111600.0
2006-10-09 10:30:00,42.06,42.16,41.99,42.07,128700.0,29.0178,29.0867,28.9695,29.0247,128700.0
2006-10-09 10:35:00,42.07,42.1,41.88,41.91,49900.0,29.0247,29.0454,28.8936,28.9143,49900.0
2006-10-09 10:40:00,41.92,41.97,41.91,41.97,45700.0,28.9212,28.9557,28.9143,28.9557,45700.0
2006-10-09 10:45:00,41.97,42.07,41.97,42.04,61600.0,28.9557,29.0247,28.9557,29.004,61600.0
2006-10-09 10:50:00,42.02,42.04,41.85,41.86,66800.0,28.9902,29.004,28.8729,28.8798,66800.0
2006-10-09 10:55:00,41.85,41.92,41.76,41.77,58600.0,28.8729,28.9212,28.8108,28.8177,58600.0
2006-10-09 11:00:00,41.77,41.89,41.76,41.88,50500.0,28.8177,28.9005,28.8108,28.8936,50500.0
2006-10-09 11:05:00,41.87,41.97,41.87,41.93,39000.0,28.8867,28.9557,28.8867,28.9281,39000.0
2006-10-09 11:10:00,41.94,41.95,41.76,41.8,44200.0,28.935,28.9419,28.8108,28.8384,44200.0
2006-10-09 11:15:00,41.8,41.87,41.8,41.81,35100.0,28.8384,28.8867,28.8384,28.8453,35100.0
2006-10-09 11:20:00,41.81,41.86,41.74,41.75,29500.0,28.8453,28.8798,28.797,28.8039,29500.0
2006-10-09 11:25:00,41.75,41.75,41.58,41.59,75900.0,28.8039,28.8039,28.6866,28.6935,75900.0
2006-10-09 11:30:00,41.59,41.59,41.47,41.48,177400.0,28.6935,28.6935,28.6107,28.6176,177400.0
2006-10-09 11:35:00,41.49,41.51,41.28,41.34,173700.0,28.6245,28.6383,28.4796,28.521,173700.0
2006-10-09 11:40:00,41.35,41.43,41.32,41.35,111300.0,28.5279,28.5831,28.5072,28.5279,111300.0
2006-10-09 11:45:00,41.35,41.4,41.3,41.38,84800.0,28.5279,28.5624,28.4934,28.5486,84800.0
2006-10-09 11:50:00,41.4,41.44,41.38,41.44,52600.0,28.5624,28.59,28.5486,28.59,52600.0
2006-10-09 11:55:00,41.45,41.57,41.44,41.55,42200.0,28.5969,28.6797,28.59,28.6659,42200.0
2006-10-09 12:00:00,41.53,41.68,41.52,41.63,53100.0,28.6521,28.7556,28.6452,28.7211,53100.0
2006-10-09 12:05:00,41.64,41.67,41.58,41.6,42400.0,28.728,28.7487,28.6866,28.7004,42400.0
2006-10-09 12:10:00,41.59,41.6,41.5,41.53,47500.0,28.6935,28.7004,28.6314,28.6521,47500.0
2006-10-09 12:15:00,41.53,41.53,41.37,41.41,64200.0,28.6521,28.6521,28.5417,28.5693,64200.0
2006-10-09 12:20:00,41.39,41.44,41.37,41.42,74000.0,28.5555,28.59,28.5417,28.5762,74000.0
2006-10-09 12:25:00,41.41,41.5,41.41,41.49,50900.0,28.5693,28.6314,28.5693,28.6245,50900.0
2006-10-09 12:30:00,41.49,41.57,41.4,41.4,53000.0,28.6245,28.6797,28.5624,28.5624,53000.0
2006-10-09 12:35:00,41.41,41.5,41.41,41.44,56000.0,28.5693,28.6314,28.5693,28.59,56000.0
2006-10-09 12:40:00,41.43,41.48,41.4,41.48,50700.0,28.5831,28.6176,28.5624,28.6176,50700.0
2006-10-09 12:45:00,41.47,41.63,41.47,41.63,46200.0,28.6107,28.7211,28.6107,28.7211,46200.0
2006-10-09 12:50:00,41.64,41.75,41.63,41.68,53300.0,28.728,28.8039,28.7211,28.7556,53300.0
2006-10-09 12:55:00,41.66,41.7,41.61,41.67,21600.0,28.7418,28.7694,28.7073,28.7487,21600.0
2006-10-09 13:00:00,41.67,41.74,41.67,41.71,17500.0,28.7487,28.797,28.7487,28.7763,17500.0
2006-10-09 13:05:00,41.71,41.72,41.6,41.62,22000.0,28.7763,28.7832,28.7004,28.7142,22000.0
2006-10-09 13:10:00,41.61,41.62,41.51,41.51,48700.0,28.7073,28.7142,28.6383,28.6383,48700.0
2006-10-09 13:15:00,41.54,41.64,41.52,41.64,30200.0,28.659,28.728,28.6452,28.728,30200.0
2006-10-09 13:20:00,41.64,41.65,41.62,41.65,20800.0,28.728,28.7349,28.7142,28.7349,20800.0
2006-10-09 13:25:00,41.66,41.7,41.6,41.62,36600.0,28.7418,28.7694,28.7004,28.7142,36600.0
2006-10-09 13:30:00,41.61,41.66,41.56,41.57,24000.0,28.7073,28.7418,28.6728,28.6797,24000.0
2006-10-09 13:35:00,41.58,41.67,41.58,41.64,23800.0,28.6866,28.7487,28.6866,28.728,23800.0
2006-10-09 13:40:00,41.64,41.66,41.62,41.66,14200.0,28.728,28.7418,28.7142,28.7418,14200.0
2006-10-09 13:45:00,41.66,41.71,41.63,41.63,23700.0,28.7418,28.7763,28.7211,28.7211,23700.0
2006-10-09 13:50:00,41.63,41.68,41.61,41.67,29900.0,28.7211,28.7556,28.7073,28.7487,29900.0
2006-10-09 13:55:00,41.67,41.68,41.64,41.65,22100.0,28.7487,28.7556,28.728,28.7349,22100.0
2006-10-09 14:00:00,41.64,41.66,41.44,41.46,46800.0,28.728,28.7418,28.59,28.6038,46800.0
2006-10-09 14:05:00,41.46,41.52,41.45,41.52,24300.0,28.6038,28.6452,28.5969,28.6452,24300.0
2006-10-09 14:10:00,41.53,41.54,41.5,41.52,20700.0,28.6521,28.659,28.6314,28.6452,20700.0
2006-10-09 14:15:00,41.52,41.53,41.47,41.5,20600.0,28.6452,28.6521,28.6107,28.6314,20600.0
2006-10-09 14:20:00,41.51,41.51,41.44,41.46,30100.0,28.6383,28.6383,28.59,28.6038,30100.0
2006-10-09 14:25:00,41.48,41.48,41.38,41.4,49100.0,28.6176,28.6176,28.5486,28.5624,49100.0
2006-10-09 14:30:00,41.4,41.41,41.37,41.39,26000.0,28.5624,28.5693,28.5417,28.5555,26000.0
2006-10-09 14:35:00,41.38,41.4,41.37,41.39,42600.0,28.5486,28.5624,28.5417,28.5555,42600.0
2006-10-09 14:40:00,41.38,41.43,41.37,41.4,38600.0,28.5486,28.5831,28.5417,28.5624,38600.0
2006-10-09 14:45:00,41.41,41.41,41.36,41.38,27600.0,28.5693,28.5693,28.5348,28.5486,27600.0
2006-10-09 14:50:00,41.38,41.41,41.35,41.39,49100.0,28.5486,28.5693,28.5279,28.5555,49100.0
2006-10-09 14:55:00,41.38,41.42,41.38,41.41,27100.0,28.5486,28.5762,28.5486,28.5693,27100.0
2006-10-09 15:00:00,41.39,41.4,41.36,41.36,26700.0,28.5555,28.5624,28.5348,28.5348,26700.0
2006-10-09 15:05:00,41.36,41.36,41.28,41.28,80200.0,28.5348,28.5348,28.4796,28.4796,80200.0
2006-10-09 15:10:00,41.28,41.31,41.25,41.28,84900.0,28.4796,28.5003,28.4589,28.4796,84900.0
2006-10-09 15:15:00,41.28,41.3,41.25,41.25,86000.0,28.4796,28.4934,28.4589,28.4589,86000.0
2006-10-09 15:20:00,41.25,41.26,41.15,41.16,98000.0,28.4589,28.4658,28.3899,28.3968,98000.0
2006-10-09 15:25:00,41.15,41.21,41.12,41.21,87900.0,28.3899,28.4313,28.3692,28.4313,87900.0
2006-10-09 15:30:00,41.21,41.25,41.15,41.17,108100.0,28.4313,28.4589,28.3899,28.4037,108100.0
2006-10-09 15:35:00,41.17,41.18,41.1,41.11,71700.0,28.4037,28.4106,28.3554,28.3623,71700.0
2006-10-09 15:40:00,41.11,41.16,41.1,41.12,89000.0,28.3623,28.3968,28.3554,28.3692,89000.0
2006-10-09 15:45:00,41.11,41.23,41.08,41.22,116500.0,28.3623,28.4451,28.3416,28.4382,116500.0
2006-10-09 15:50:00,41.22,41.29,41.21,41.29,127400.0,28.4382,28.4865,28.4313,28.4865,127400.0
2006-10-09 15:55:00,41.29,41.3,41.2,41.23,98900.0,28.4865,28.4934,28.4244,28.4451,98900.0
2006-10-10 09:30:00,41.25,41.25,40.84,41.15,243900.0,28.4589,28.4589,28.1761,28.3899,243900.0
2006-10-10 09:35:00,41.15,41.33,41.15,41.31,122000.0,28.3899,28.5141,28.3899,28.5003,122000.0
2006-10-10 09:40:00,41.3,41.44,41.2,41.22,127000.0,28.4934,28.59,28.4244,28.4382,127000.0
2006-10-10 09:45:00,41.18,41.23,41.01,41.2,110000.0,28.4106,28.4451,28.2933,28.4244,110000.0
2006-10-10 09:50:00,41.21,41.44,41.11,41.44,85900.0,28.4313,28.59,28.3623,28.59,85900.0
2006-10-10 09:55:00,41.44,41.56,41.35,41.52,106000.0,28.59,28.6728,28.5279,28.6452,106000.0
2006-10-10 10:00:00,41.5,41.5,41.19,41.2,85500.0,28.6314,28.6314,28.4175,28.4244,85500.0
2006-10-10 10:05:00,41.21,41.4,41.19,41.26,65600.0,28.4313,28.5624,28.4175,28.4658,65600.0
2006-10-10 10:10:00,41.25,41.35,41.14,41.18,75400.0,28.4589,28.5279,28.383,28.4106,75400.0
2006-10-10 10:15:00,41.19,41.36,41.18,41.19,93900.0,28.4175,28.5348,28.4106,28.4175,93900.0
2006-10-10 10:20:00,41.19,41.56,41.19,41.4,121500.0,28.4175,28.6728,28.4175,28.5624,121500.0
2006-10-10 10:25:00,41.4,41.67,41.4,41.56,97800.0,28.5624,28.7487,28.5624,28.6728,97800.0
2006-10-10 10:30:00,41.56,41.6,41.38,41.46,90900.0,28.6728,28.7004,28.5486,28.6038,90900.0
2006-10-10 10:35:00,41.46,41.57,41.4,41.57,108300.0,28.6038,28.6797,28.5624,28.6797,108300.0
2006-10-10 10:40:00,41.57,41.81,41.57,41.8,205600.0,28.6797,28.8453,28.6797,28.8384,205600.0
2006-10-10 10:45:00,41.81,42.0,41.79,41.99,192300.0,28.8453,28.9764,28.8315,28.9695,192300.0
2006-10-10 10:50:00,42.0,42.14,42.0,42.13,121800.0,28.9764,29.0729,28.9764,29.066,121800.0
2006-10-10 10:55:00,42.14,42.2,41.97,42.01,143400.0,29.0729,29.1143,28.9557,28.9833,143400.0
2006-10-10 11:00:00,42.01,42.15,42.01,42.1,89800.0,28.9833,29.0798,28.9833,29.0454,89800.0
2006-10-10 11:05:00,42.1,42.23,42.05,42.21,114400.0,29.0454,29.135,29.0109,29.1212,114400.0
2006-10-10 11:10:00,42.23,42.25,41.98,41.98,134500.0,29.135,29.1488,28.9626,28.9626,134500.0
2006-10-10 11:15:00,41.97,41.99,41.83,41.91,103300.0,28.9557,28.9695,28.8591,28.9143,103300.0
2006-10-10 11:20:00,41.92,41.94,41.8,41.81,66000.0,28.9212,28.935,28.8384,28.8453,66000.0
2006-10-10 11:25:00,41.81,41.85,41.78,41.79,51900.0,28.8453,28.8729,28.8246,28.8315,51900.0
2006-10-10 11:30:00,41.79,41.9,41.78,41.83,77300.0,28.8315,28.9074,28.8246,28.8591,77300.0
2006-10-10 11:35:00,41.83,41.84,41.76,41.77,36000.0,28.8591,28.866,28.8108,28.8177,36000.0
2006-10-10 11:40:00,41.76,41.93,41.76,41.92,45400.0,28.8108,28.9281,28.8108,28.9212,45400.0
2006-10-10 11:45:00,41.91,41.91,41.71,41.76,44200.0,28.9143,28.9143,28.7763,28.8108,44200.0
2006-10-10 11:50:00,41.75,41.75,41.64,41.69,49600.0,28.8039,28.8039,28.728,28.7625,49600.0
2006-10-10 11:55:00,41.69,41.81,41.67,41.74,60300.0,28.7625,28.8453,28.7487,28.797,60300.0
2006-10-10 12:00:00,41.75,41.8,41.57,41.59,61900.0,28.8039,28.8384,28.6797,28.6935,61900.0
2006-10-10 12:05:00,41.6,41.75,41.59,41.75,57500.0,28.7004,28.8039,28.6935,28.8039,57500.0
2006-10-10 12:10:00,41.73,41.73,41.63,41.67,35000.0,28.7901,28.7901,28.7211,28.7487,35000.0
2006-10-10 12:15:00,41.67,41.73,41.66,41.69,33000.0,28.7487,28.7901,28.7418,28.7625,33000.0
2006-10-10 12:20:00,41.67,41.74,41.66,41.69,24400.0,28.7487,28.797,28.7418,28.7625,24400.0
2006-10-10 12:25:00,41.69,41.7,41.57,41.57,26000.0,28.7625,28.7694,28.6797,28.6797,26000.0
2006-10-10 12:30:00,41.56,41.58,41.45,41.58,44700.0,28.6728,28.6866,28.5969,28.6866,44700.0
2006-10-10 12:35:00,41.57,41.58,41.45,41.48,39600.0,28.6797,28.6866,28.5969,28.6176,39600.0
2006-10-10 12:40:00,41.48,41.64,41.47,41.62,49600.0,28.6176,28.728,28.6107,28.7142,49600.0
2006-10-10 12:45:00,41.6,41.65,41.58,41.65,12400.0,28.7004,28.7349,28.6866,28.7349,12400.0
2006-10-10 12:50:00,41.65,41.7,41.6,41.66,24400.0,28.7349,28.7694,28.7004,28.7418,24400.0
2006-10-10 12:55:00,41.67,41.72,41.63,41.69,363300.0,28.7487,28.7832,28.7211,28.7625,363300.0
2006-10-10 13:00:00,41.69,41.76,41.69,41.76,19400.0,28.7625,28.8108,28.7625,28.8108,19400.0
2006-10-10 13:05:00,41.75,41.81,41.7,41.8,66900.0,28.8039,28.8453,28.7694,28.8384,66900.0
2006-10-10 13:10:00,41.81,41.9,41.78,41.88,35700.0,28.8453,28.9074,28.8246,28.8936,35700.0
2006-10-10 13:15:00,41.88,41.98,41.88,41.92,53900.0,28.8936,28.9626,28.8936,28.9212,53900.0
2006-10-10 13:20:00,41.92,41.96,41.84,41.96,70400.0,28.9212,28.9488,28.866,28.9488,70400.0
2006-10-10 13:25:00,41.99,42.0,41.89,41.96,103700.0,28.9695,28.9764,28.9005,28.9488,103700.0
2006-10-10 13:30:00,41.96,42.09,41.95,42.05,61600.0,28.9488,29.0385,28.9419,29.0109,61600.0
2006-10-10 13:35:00,42.04,42.05,41.97,42.02,39100.0,29.004,29.0109,28.9557,28.9902,39100.0
2006-10-10 13:40:00,42.01,42.01,41.9,41.91,26300.0,28.9833,28.9833,28.9074,28.9143,26300.0
2006-10-10 13:45:00,41.91,41.91,41.75,41.79,43700.0,28.9143,28.9143,28.8039,28.8315,43700.0
2006-10-10 13:50:00,41.8,41.82,41.78,41.82,20100.0,28.8384,28.8522,28.8246,28.8522,20100.0
2006-10-10 13:55:00,41.82,41.82,41.79,41.81,19900.0,28.8522,28.8522,28.8315,28.8453,19900.0
2006-10-10 14:00:00,41.81,41.9,41.81,41.9,31000.0,28.8453,28.9074,28.8453,28.9074,31000.0
2006-10-10 14:05:00,41.9,41.99,41.88,41.96,36500.0,28.9074,28.9695,28.8936,28.9488,36500.0
2006-10-10 14:10:00,41.97,41.99,41.95,41.98,53500.0,28.9557,28.9695,28.9419,28.9626,53500.0
2006-10-10 14:15:00,41.98,42.06,41.97,42.0,46100.0,28.9626,29.0178,28.9557,28.9764,46100.0
2006-10-10 14:20:00,42.01,42.02,41.94,41.94,46700.0,28.9833,28.9902,28.935,28.935,46700.0
2006-10-10 14:25:00,41.95,41.98,41.82,41.87,38100.0,28.9419,28.9626,28.8522,28.8867,38100.0
2006-10-10 14:30:00,41.86,41.87,41.76,41.77,41600.0,28.8798,28.8867,28.8108,28.8177,41600.0
2006-10-10 14:35:00,41.76,41.79,41.74,41.76,35200.0,28.8108,28.8315,28.797,28.8108,35200.0
2006-10-10 14:40:00,41.75,41.76,41.68,41.7,39200.0,28.8039,28.8108,28.7556,28.7694,39200.0
2006-10-10 14:45:00,41.69,41.87,41.68,41.83,59800.0,28.7625,28.8867,28.7556,28.8591,59800.0
2006-10-10 14:50:00,41.83,41.84,41.78,41.84,32500.0,28.8591,28.866,28.8246,28.866,32500.0
2006-10-10 14:55:00,41.84,41.91,41.83,41.87,57700.0,28.866,28.9143,28.8591,28.8867,57700.0
2006-10-10 15:00:00,41.87,41.97,41.82,41.9,144300.0,28.8867,28.9557,28.8522,28.9074,144300.0
2006-10-10 15:05:00,41.89,41.9,41.83,41.83,40400.0,28.9005,28.9074,28.8591,28.8591,40400.0
2006-10-10 15:10:00,41.84,41.84,41.77,41.77,24200.0,28.866,28.866,28.8177,28.8177,24200.0
2006-10-10 15:15:00,41.76,41.79,41.73,41.77,35100.0,28.8108,28.8315,28.7901,28.8177,35100.0
2006-10-10 15:20:00,41.78,41.78,41.75,41.77,21600.0,28.8246,28.8246,28.8039,28.8177,21600.0
2006-10-10 15:25:00,41.76,41.78,41.68,41.69,34500.0,28.8108,28.8246,28.7556,28.7625,34500.0
2006-10-10 15:30:00,41.7,41.71,41.57,41.63,64800.0,28.7694,28.7763,28.6797,28.7211,64800.0
2006-10-10 15:35:00,41.63,41.75,41.57,41.74,70300.0,28.7211,28.8039,28.6797,28.797,70300.0
2006-10-10 15:40:00,41.75,41.82,41.66,41.78,126500.0,28.8039,28.8522,28.7418,28.8246,126500.0
2006-10-10 15:45:00,41.78,41.85,41.78,41.8,110800.0,28.8246,28.8729,28.8246,28.8384,110800.0
2006-10-10 15:50:00,41.8,41.83,41.73,41.75,118100.0,28.8384,28.8591,28.7901,28.8039,118100.0
2006-10-10 15:55:00,41.75,41.8,41.73,41.75,329800.0,28.8039,28.8384,28.7901,28.8039,329800.0
2006-10-11 09:30:00,41.89,42.0,41.84,41.88,232800.0,28.9005,28.9764,28.866,28.8936,232800.0
2006-10-11 09:35:00,41.88,41.89,41.75,41.76,79600.0,28.8936,28.9005,28.8039,28.8108,79600.0
2006-10-11 09:40:00,41.77,41.89,41.66,41.7,83200.0,28.8177,28.9005,28.7418,28.7694,83200.0
2006-10-11 09:45:00,41.71,41.9,41.68,41.78,100700.0,28.7763,28.9074,28.7556,28.8246,100700.0
2006-10-11 09:50:00,41.78,41.91,41.67,41.84,81300.0,28.8246,28.9143,28.7487,28.866,81300.0
2006-10-11 09:55:00,41.86,41.87,41.77,41.82,59700.0,28.8798,28.8867,28.8177,28.8522,59700.0
2006-10-11 10:00:00,41.83,41.84,41.43,41.46,113400.0,28.8591,28.866,28.5831,28.6038,113400.0
2006-10-11 10:05:00,41.46,41.46,41.17,41.31,186800.0,28.6038,28.6038,28.4037,28.5003,186800.0
2006-10-11 10:10:00,41.3,41.39,41.25,41.28,65400.0,28.4934,28.5555,28.4589,28.4796,65400.0
2006-10-11 10:15:00,41.28,41.45,41.28,41.42,70200.0,28.4796,28.5969,28.4796,28.5762,70200.0
2006-10-11 10:20:00,41.4,41.64,41.4,41.47,113400.0,28.5624,28.728,28.5624,28.6107,113400.0
2006-10-11 10:25:00,41.48,41.48,41.32,41.44,86600.0,28.6176,28.6176,28.5072,28.59,86600.0
2006-10-11 10:30:00,41.45,41.5,41.38,41.38,93900.0,28.5969,28.6314,28.5486,28.5486,93900.0
2006-10-11 10:35:00,41.38,41.55,41.36,41.53,80600.0,28.5486,28.6659,28.5348,28.6521,80600.0
2006-10-11 10:40:00,41.52,41.75,41.52,41.75,104600.0,28.6452,28.8039,28.6452,28.8039,104600.0
2006-10-11 10:45:00,41.73,41.75,41.6,41.72,97400.0,28.7901,28.8039,28.7004,28.7832,97400.0
2006-10-11 10:50:00,41.72,41.75,41.6,41.62,117300.0,28.7832,28.8039,28.7004,28.7142,117300.0
2006-10-11 10:55:00,41.61,41.64,41.53,41.6,71600.0,28.7073,28.728,28.6521,28.7004,71600.0
2006-10-11 11:00:00,41.58,41.64,41.47,41.59,88300.0,28.6866,28.728,28.6107,28.6935,88300.0
2006-10-11 11:05:00,41.59,41.62,41.43,41.45,76700.0,28.6935,28.7142,28.5831,28.5969,76700.0
2006-10-11 11:10:00,41.45,41.55,41.4,41.52,74900.0,28.5969,28.6659,28.5624,28.6452,74900.0
2006-10-11 11:15:00,41.52,41.52,41.32,41.37,93800.0,28.6452,28.6452,28.5072,28.5417,93800.0
2006-10-11 11:20:00,41.37,41.46,41.36,41.38,74100.0,28.5417,28.6038,28.5348,28.5486,74100.0
2006-10-11 11:25:00,41.37,41.46,41.34,41.45,77000.0,28.5417,28.6038,28.521,28.5969,77000.0
2006-10-11 11:30:00,41.46,41.51,41.43,41.5,54300.0,28.6038,28.6383,28.5831,28.6314,54300.0
2006-10-11 11:35:00,41.5,41.54,41.49,41.54,41000.0,28.6314,28.659,28.6245,28.659,41000.0
2006-10-11 11:40:00,41.55,41.57,41.45,41.5,60500.0,28.6659,28.6797,28.5969,28.6314,60500.0
2006-10-11 11:45:00,41.5,41.64,41.5,41.6,101500.0,28.6314,28.728,28.6314,28.7004,101500.0
2006-10-11 11:50:00,41.58,41.6,41.46,41.52,48400.0,28.6866,28.7004,28.6038,28.6452,48400.0
2006-10-11 11:55:00,41.53,41.53,41.46,41.49,40100.0,28.6521,28.6521,28.6038,28.6245,40100.0
2006-10-11 12:00:00,41.48,41.53,41.45,41.5,53100.0,28.6176,28.6521,28.5969,28.6314,53100.0
2006-10-11 12:05:00,41.5,41.56,41.45,41.46,47200.0,28.6314,28.6728,28.5969,28.6038,47200.0
2006-10-11 12:10:00,41.46,41.53,41.44,41.48,44200.0,28.6038,28.6521,28.59,28.6176,44200.0
2006-10-11 12:15:00,41.5,41.58,41.5,41.55,39300.0,28.6314,28.6866,28.6314,28.6659,39300.0
2006-10-11 12:20:00,41.56,41.62,41.53,41.53,42300.0,28.6728,28.7142,28.6521,28.6521,42300.0
2006-10-11 12:25:00,41.53,41.54,41.42,41.43,48800.0,28.6521,28.659,28.5762,28.5831,48800.0
2006-10-11 12:30:00,41.43,41.58,41.42,41.53,44100.0,28.5831,28.6866,28.5762,28.6521,44100.0
2006-10-11 12:35:00,41.53,41.61,41.52,41.56,38900.0,28.6521,28.7073,28.6452,28.6728,38900.0
2006-10-11 12:40:00,41.56,41.57,41.48,41.49,49300.0,28.6728,28.6797,28.6176,28.6245,49300.0
2006-10-11 12:45:00,41.47,41.48,41.44,41.46,26400.0,28.6107,28.6176,28.59,28.6038,26400.0
2006-10-11 12:50:00,41.46,41.5,41.37,41.39,42700.0,28.6038,28.6314,28.5417,28.5555,42700.0
2006-10-11 12:55:00,41.39,41.43,41.38,41.43,46700.0,28.5555,28.5831,28.5486,28.5831,46700.0
2006-10-11 13:00:00,41.43,41.54,41.42,41.5,35200.0,28.5831,28.659,28.5762,28.6314,35200.0
2006-10-11 13:05:00,41.51,41.62,41.47,41.6,70000.0,28.6383,28.7142,28.6107,28.7004,70000.0
2006-10-11 13:10:00,41.61,41.63,41.52,41.59,34900.0,28.7073,28.7211,28.6452,28.6935,34900.0
2006-10-11 13:15:00,41.59,41.69,41.58,41.69,74200.0,28.6935,28.7625,28.6866,28.7625,74200.0
2006-10-11 13:20:00,41.7,41.71,41.64,41.64,88200.0,28.7694,28.7763,28.728,28.728,88200.0
2006-10-11 13:25:00,41.64,41.71,41.6,41.71,85700.0,28.728,28.7763,28.7004,28.7763,85700.0
2006-10-11 13:30:00,41.7,41.74,41.62,41.68,92000.0,28.7694,28.797,28.7142,28.7556,92000.0
2006-10-11 13:35:00,41.69,41.72,41.58,41.58,55700.0,28.7625,28.7832,28.6866,28.6866,55700.0
2006-10-11 13:40:00,41.59,41.63,41.55,41.63,44200.0,28.6935,28.7211,28.6659,28.7211,44200.0
2006-10-11 13:45:00,41.61,41.64,41.53,41.53,48200.0,28.7073,28.728,28.6521,28.6521,48200.0
2006-10-11 13:50:00,41.53,41.61,41.48,41.49,46000.0,28.6521,28.7073,28.6176,28.6245,46000.0
2006-10-11 13:55:00,41.48,41.49,41.38,41.4,89500.0,28.6176,28.6245,28.5486,28.5624,89500.0
2006-10-11 14:00:00,41.38,41.46,41.34,41.42,69400.0,28.5486,28.6038,28.521,28.5762,69400.0
2006-10-11 14:05:00,41.42,41.42,41.33,41.35,45900.0,28.5762,28.5762,28.5141,28.5279,45900.0
2006-10-11 14:10:00,41.35,41.37,41.3,41.37,56800.0,28.5279,28.5417,28.4934,28.5417,56800.0
2006-10-11 14:15:00,41.36,41.47,41.34,41.44,56600.0,28.5348,28.6107,28.521,28.59,56600.0
2006-10-11 14:20:00,41.44,41.44,41.27,41.29,53600.0,28.59,28.59,28.4727,28.4865,53600.0
2006-10-11 14:25:00,41.28,41.29,41.14,41.18,75000.0,28.4796,28.4865,28.383,28.4106,75000.0
2006-10-11 14:30:00,41.18,41.19,41.03,41.06,92800.0,28.4106,28.4175,28.3071,28.3278,92800.0
2006-10-11 14:35:00,41.06,41.07,40.97,41.02,206700.0,28.3278,28.3347,28.2658,28.3002,206700.0
2006-10-11 14:40:00,41.0,41.1,40.96,41.08,81900.0,28.2864,28.3554,28.2589,28.3416,81900.0
2006-10-11 14:45:00,41.05,41.21,41.05,41.18,80300.0,28.3209,28.4313,28.3209,28.4106,80300.0
2006-10-11 14:50:00,41.15,41.18,41.05,41.09,115100.0,28.3899,28.4106,28.3209,28.3485,115100.0
2006-10-11 14:55:00,41.09,41.12,41.04,41.07,78600.0,28.3485,28.3692,28.314,28.3347,78600.0
2006-10-11 15:00:00,41.07,41.19,41.05,41.16,77400.0,28.3347,28.4175,28.3209,28.3968,77400.0
2006-10-11 15:05:00,41.15,41.16,41.01,41.1,79600.0,28.3899,28.3968,28.2933,28.3554,79600.0
2006-10-11 15:10:00,41.1,41.11,40.99,41.07,170700.0,28.3554,28.3623,28.2795,28.3347,170700.0
2006-10-11 15:15:00,41.08,41.19,41.07,41.18,70400.0,28.3416,28.4175,28.3347,28.4106,70400.0
2006-10-11 15:20:00,41.18,41.22,41.09,41.09,86000.0,28.4106,28.4382,28.3485,28.3485,86000.0
2006-10-11 15:25:00,41.09,41.18,41.09,41.16,73000.0,28.3485,28.4106,28.3485,28.3968,73000.0
2006-10-11 15:30:00,41.17,41.21,41.08,41.16,82600.0,28.4037,28.4313,28.3416,28.3968,82600.0
2006-10-11 15:35:00,41.21,41.21,41.07,41.17,110600.0,28.4313,28.4313,28.3347,28.4037,110600.0
2006-10-11 15:40:00,41.17,41.18,41.09,41.11,154100.0,28.4037,28.4106,28.3485,28.3623,154100.0
2006-10-11 15:45:00,41.1,41.11,41.07,41.11,102500.0,28.3554,28.3623,28.3347,28.3623,102500.0
2006-10-11 15:50:00,41.11,41.21,41.11,41.16,204200.0,28.3623,28.4313,28.3623,28.3968,204200.0
2006-10-11 15:55:00,41.17,41.21,41.08,41.09,245900.0,28.4037,28.4313,28.3416,28.3485,245900.0
2006-10-12 09:30:00,41.11,41.34,41.11,41.32,212700.0,28.3623,28.521,28.3623,28.5072,212700.0
2006-10-12 09:35:00,41.32,41.35,41.17,41.25,112800.0,28.5072,28.5279,28.4037,28.4589,112800.0
2006-10-12 09:40:00,41.27,41.34,41.18,41.3,74800.0,28.4727,28.521,28.4106,28.4934,74800.0
2006-10-12 09:45:00,41.32,41.42,41.2,41.31,106500.0,28.5072,28.5762,28.4244,28.5003,106500.0
2006-10-12 09:50:00,41.32,41.32,41.25,41.29,85300.0,28.5072,28.5072,28.4589,28.4865,85300.0
2006-10-12 09:55:00,41.29,41.33,41.1,41.29,104000.0,28.4865,28.5141,28.3554,28.4865,104000.0
2006-10-12 10:00:00,41.29,41.3,41.19,41.27,107100.0,28.4865,28.4934,28.4175,28.4727,107100.0
2006-10-12 10:05:00,41.27,41.31,41.21,41.26,53700.0,28.4727,28.5003,28.4313,28.4658,53700.0
2006-10-12 10:10:00,41.25,41.41,41.23,41.37,140900.0,28.4589,28.5693,28.4451,28.5417,140900.0
2006-10-12 10:15:00,41.37,41.45,41.24,41.28,129300.0,28.5417,28.5969,28.452,28.4796,129300.0
2006-10-12 10:20:00,41.29,41.32,41.19,41.29,55100.0,28.4865,28.5072,28.4175,28.4865,55100.0
2006-10-12 10:25:00,41.29,41.41,41.23,41.34,65800.0,28.4865,28.5693,28.4451,28.521,65800.0
2006-10-12 10:30:00,41.35,41.52,41.34,41.52,126900.0,28.5279,28.6452,28.521,28.6452,126900.0
2006-10-12 10:35:00,41.52,41.55,41.39,41.46,121700.0,28.6452,28.6659,28.5555,28.6038,121700.0
2006-10-12 10:40:00,41.46,41.5,41.32,41.35,75500.0,28.6038,28.6314,28.5072,28.5279,75500.0
2006-10-12 10:45:00,41.35,41.6,41.34,41.59,66500.0,28.5279,28.7004,28.521,28.6935,66500.0
2006-10-12 10:50:00,41.6,41.68,41.49,41.51,118900.0,28.7004,28.7556,28.6245,28.6383,118900.0
2006-10-12 10:55:00,41.52,41.67,41.46,41.66,70900.0,28.6452,28.7487,28.6038,28.7418,70900.0
2006-10-12 11:00:00,41.67,41.67,41.55,41.59,69500.0,28.7487,28.7487,28.6659,28.6935,69500.0
2006-10-12 11:05:00,41.59,41.65,41.57,41.62,70300.0,28.6935,28.7349,28.6797,28.7142,70300.0
2006-10-12 11:10:00,41.62,41.72,41.55,41.69,135200.0,28.7142,28.7832,28.6659,28.7625,135200.0
2006-10-12 11:15:00,41.7,41.79,41.61,41.63,105900.0,28.7694,28.8315,28.7073,28.7211,105900.0
2006-10-12 11:20:00,41.63,41.85,41.63,41.8,136100.0,28.7211,28.8729,28.7211,28.8384,136100.0
2006-10-12 11:25:00,41.73,41.87,41.73,41.77,124300.0,28.7901,28.8867,28.7901,28.8177,124300.0
2006-10-12 11:30:00,41.76,41.77,41.67,41.68,43900.0,28.8108,28.8177,28.7487,28.7556,43900.0
2006-10-12 11:35:00,41.68,41.8,41.64,41.67,82300.0,28.7556,28.8384,28.728,28.7487,82300.0
2006-10-12 11:40:00,41.67,41.79,41.67,41.75,68600.0,28.7487,28.8315,28.7487,28.8039,68600.0
2006-10-12 11:45:00,41.75,41.75,41.64,41.66,82400.0,28.8039,28.8039,28.728,28.7418,82400.0
2006-10-12 11:50:00,41.66,41.66,41.58,41.6,99300.0,28.7418,28.7418,28.6866,28.7004,99300.0
2006-10-12 11:55:00,41.59,41.68,41.56,41.64,70000.0,28.6935,28.7556,28.6728,28.728,70000.0
2006-10-12 12:00:00,41.64,41.64,41.48,41.52,65500.0,28.728,28.728,28.6176,28.6452,65500.0
2006-10-12 12:05:00,41.53,41.6,41.52,41.53,74300.0,28.6521,28.7004,28.6452,28.6521,74300.0
2006-10-12 12:10:00,41.52,41.54,41.5,41.51,33200.0,28.6452,28.659,28.6314,28.6383,33200.0
2006-10-12 12:15:00,41.51,41.63,41.51,41.63,39800.0,28.6383,28.7211,28.6383,28.7211,39800.0
2006-10-12 12:20:00,41.63,41.63,41.5,41.59,29700.0,28.7211,28.7211,28.6314,28.6935,29700.0
2006-10-12 12:25:00,41.6,41.63,41.59,41.6,11800.0,28.7004,28.7211,28.6935,28.7004,11800.0
2006-10-12 12:30:00,41.59,41.63,41.58,41.58,11000.0,28.6935,28.7211,28.6866,28.6866,11000.0
2006-10-12 12:35:00,41.59,41.59,41.5,41.51,31900.0,28.6935,28.6935,28.6314,28.6383,31900.0
2006-10-12 12:40:00,41.51,41.56,41.5,41.55,34900.0,28.6383,28.6728,28.6314,28.6659,34900.0
2006-10-12 12:45:00,41.54,41.64,41.54,41.6,31300.0,28.659,28.728,28.659,28.7004,31300.0
2006-10-12 12:50:00,41.6,41.7,41.6,41.65,45100.0,28.7004,28.7694,28.7004,28.7349,45100.0
2006-10-12 12:55:00,41.65,41.69,41.61,41.69,29400.0,28.7349,28.7625,28.7073,28.7625,29400.0
2006-10-12 13:00:00,41.68,41.69,41.65,41.68,29300.0,28.7556,28.7625,28.7349,28.7556,29300.0
2006-10-12 13:05:00,41.68,41.7,41.63,41.69,28400.0,28.7556,28.7694,28.7211,28.7625,28400.0
2006-10-12 13:10:00,41.7,41.7,41.67,41.7,15100.0,28.7694,28.7694,28.7487,28.7694,15100.0
2006-10-12 13:15:00,41.7,41.7,41.54,41.57,28200.0,28.7694,28.7694,28.659,28.6797,28200.0
2006-10-12 13:20:00,41.57,41.72,41.54,41.69,41300.0,28.6797,28.7832,28.659,28.7625,41300.0
2006-10-12 13:25:00,41.7,41.7,41.6,41.65,27500.0,28.7694,28.7694,28.7004,28.7349,27500.0
2006-10-12 13:30:00,41.64,41.7,41.6,41.6,80500.0,28.728,28.7694,28.7004,28.7004,80500.0
2006-10-12 13:35:00,41.61,41.61,41.55,41.57,38700.0,28.7073,28.7073,28.6659,28.6797,38700.0
2006-10-12 13:40:00,41.58,41.63,41.56,41.59,35800.0,28.6866,28.7211,28.6728,28.6935,35800.0
2006-10-12 13:45:00,41.59,41.6,41.56,41.58,27200.0,28.6935,28.7004,28.6728,28.6866,27200.0
2006-10-12 13:50:00,41.58,41.6,41.56,41.58,27100.0,28.6866,28.7004,28.6728,28.6866,27100.0
2006-10-12 13:55:00,41.58,41.6,41.52,41.53,19600.0,28.6866,28.7004,28.6452,28.6521,19600.0
2006-10-12 14:00:00,41.54,41.57,41.52,41.55,22100.0,28.659,28.6797,28.6452,28.6659,22100.0
2006-10-12 14:05:00,41.55,41.63,41.52,41.58,41400.0,28.6659,28.7211,28.6452,28.6866,41400.0
2006-10-12 14:10:00,41.58,41.58,41.5,41.53,33300.0,28.6866,28.6866,28.6314,28.6521,33300.0
2006-10-12 14:15:00,41.54,41.62,41.54,41.6,60700.0,28.659,28.7142,28.659,28.7004,60700.0
2006-10-12 14:20:00,41.59,41.63,41.59,41.59,35800.0,28.6935,28.7211,28.6935,28.6935,35800.0
2006-10-12 14:25:00,41.59,41.62,41.58,41.62,28500.0,28.6935,28.7142,28.6866,28.7142,28500.0
2006-10-12 14:30:00,41.62,41.63,41.58,41.63,59800.0,28.7142,28.7211,28.6866,28.7211,59800.0
2006-10-12 14:35:00,41.62,41.66,41.59,41.6,54500.0,28.7142,28.7418,28.6935,28.7004,54500.0
2006-10-12 14:40:00,41.6,41.66,41.6,41.62,38900.0,28.7004,28.7418,28.7004,28.7142,38900.0
2006-10-12 14:45:00,41.63,41.65,41.6,41.62,36000.0,28.7211,28.7349,28.7004,28.7142,36000.0
2006-10-12 14:50:00,41.63,41.66,41.61,41.65,54100.0,28.7211,28.7418,28.7073,28.7349,54100.0
2006-10-12 14:55:00,41.65,41.75,41.64,41.73,35900.0,28.7349,28.8039,28.728,28.7901,35900.0
2006-10-12 15:00:00,41.72,41.73,41.68,41.69,46500.0,28.7832,28.7901,28.7556,28.7625,46500.0
2006-10-12 15:05:00,41.69,41.73,41.69,41.72,29000.0,28.7625,28.7901,28.7625,28.7832,29000.0
2006-10-12 15:10:00,41.72,41.77,41.7,41.72,36500.0,28.7832,28.8177,28.7694,28.7832,36500.0
2006-10-12 15:15:00,41.73,41.75,41.72,41.73,46500.0,28.7901,28.8039,28.7832,28.7901,46500.0
2006-10-12 15:20:00,41.74,41.89,41.72,41.88,95400.0,28.797,28.9005,28.7832,28.8936,95400.0
2006-10-12 15:25:00,41.88,41.95,41.88,41.9,132800.0,28.8936,28.9419,28.8936,28.9074,132800.0
2006-10-12 15:30:00,41.91,42.0,41.9,41.98,143100.0,28.9143,28.9764,28.9074,28.9626,143100.0
2006-10-12 15:35:00,41.98,41.98,41.79,41.8,130100.0,28.9626,28.9626,28.8315,28.8384,130100.0
2006-10-12 15:40:00,41.8,41.81,41.73,41.74,136700.0,28.8384,28.8453,28.7901,28.797,136700.0
2006-10-12 15:45:00,41.74,41.74,41.66,41.67,178600.0,28.797,28.797,28.7418,28.7487,178600.0
2006-10-12 15:50:00,41.68,41.71,41.66,41.7,144800.0,28.7556,28.7763,28.7418,28.7694,144800.0
2006-10-12 15:55:00,41.71,41.83,41.69,41.82,245000.0,28.7763,28.8591,28.7625,28.8522,245000.0
2006-10-13 09:30:00,42.4,42.8,42.4,42.73,462500.0,29.2523,29.5283,29.2523,29.48,462500.0
2006-10-13 09:35:00,42.74,42.9,42.58,42.79,278900.0,29.4869,29.5973,29.3765,29.5214,278900.0
2006-10-13 09:40:00,42.79,42.89,42.72,42.77,194700.0,29.5214,29.5904,29.4731,29.5076,194700.0
2006-10-13 09:45:00,42.76,42.82,42.59,42.65,116200.0,29.5007,29.5421,29.3834,29.4248,116200.0
2006-10-13 09:50:00,42.61,42.71,42.54,42.69,82800.0,29.3972,29.4662,29.3489,29.4524,82800.0
2006-10-13 09:55:00,42.66,42.77,42.58,42.72,115500.0,29.4317,29.5076,29.3765,29.4731,115500.0
2006-10-13 10:00:00,42.7,42.75,42.49,42.52,116400.0,29.4593,29.4938,29.3144,29.3351,116400.0
2006-10-13 10:05:00,42.5,42.73,42.44,42.73,146400.0,29.3213,29.48,29.2799,29.48,146400.0
2006-10-13 10:10:00,42.74,42.88,42.71,42.88,119800.0,29.4869,29.5835,29.4662,29.5835,119800.0
2006-10-13 10:15:00,42.88,43.03,42.85,42.86,263000.0,29.5835,29.687,29.5628,29.5697,263000.0
2006-10-13 10:20:00,42.86,43.07,42.86,42.93,169400.0,29.5697,29.7146,29.5697,29.618,169400.0
2006-10-13 10:25:00,42.93,42.99,42.83,42.94,63700.0,29.618,29.6594,29.549,29.6249,63700.0
2006-10-13 10:30:00,42.95,43.0,42.82,42.84,65600.0,29.6318,29.6663,29.5421,29.5559,65600.0
2006-10-13 10:35:00,42.84,42.87,42.74,42.79,79300.0,29.5559,29.5766,29.4869,29.5214,79300.0
2006-10-13 10:40:00,42.82,42.85,42.76,42.8,63700.0,29.5421,29.5628,29.5007,29.5283,63700.0
2006-10-13 10:45:00,42.79,42.82,42.75,42.79,89700.0,29.5214,29.5421,29.4938,29.5214,89700.0
2006-10-13 10:50:00,42.79,42.86,42.75,42.77,73600.0,29.5214,29.5697,29.4938,29.5076,73600.0
2006-10-13 10:55:00,42.79,42.85,42.74,42.85,56900.0,29.5214,29.5628,29.4869,29.5628,56900.0
2006-10-13 11:00:00,42.86,42.95,42.85,42.86,75200.0,29.5697,29.6318,29.5628,29.5697,75200.0
2006-10-13 11:05:00,42.86,42.87,42.83,42.85,69500.0,29.5697,29.5766,29.549,29.5628,69500.0
2006-10-13 11:10:00,42.85,42.95,42.8,42.8,117200.0,29.5628,29.6318,29.5283,29.5283,117200.0
2006-10-13 11:15:00,42.79,42.94,42.64,42.64,95600.0,29.5214,29.6249,29.4179,29.4179,95600.0
2006-10-13 11:20:00,42.62,42.72,42.62,42.68,79800.0,29.4041,29.4731,29.4041,29.4455,79800.0
2006-10-13 11:25:00,42.66,42.74,42.64,42.7,90900.0,29.4317,29.4869,29.4179,29.4593,90900.0
2006-10-13 11:30:00,42.69,42.79,42.67,42.78,50200.0,29.4524,29.5214,29.4386,29.5145,50200.0
2006-10-13 11:35:00,42.77,42.85,42.76,42.81,194400.0,29.5076,29.5628,29.5007,29.5352,194400.0
2006-10-13 11:40:00,42.79,42.88,42.75,42.86,71100.0,29.5214,29.5835,29.4938,29.5697,71100.0
2006-10-13 11:45:00,42.86,42.96,42.84,42.94,44400.0,29.5697,29.6387,29.5559,29.6249,44400.0
2006-10-13 11:50:00,42.93,42.96,42.89,42.89,47600.0,29.618,29.6387,29.5904,29.5904,47600.0
2006-10-13 11:55:00,42.89,42.9,42.81,42.83,94900.0,29.5904,29.5973,29.5352,29.549,94900.0
2006-10-13 12:00:00,42.84,42.91,42.84,42.84,53400.0,29.5559,29.6042,29.5559,29.5559,53400.0
2006-10-13 12:05:00,42.85,42.99,42.85,42.98,85100.0,29.5628,29.6594,29.5628,29.6525,85100.0
2006-10-13 12:10:00,42.97,43.16,42.97,43.06,174900.0,29.6456,29.7767,29.6456,29.7077,174900.0
2006-10-13 12:15:00,43.06,43.15,43.04,43.13,77200.0,29.7077,29.7698,29.6939,29.756,77200.0
2006-10-13 12:20:00,43.14,43.16,43.04,43.04,67500.0,29.7629,29.7767,29.6939,29.6939,67500.0
2006-10-13 12:25:00,43.04,43.1,43.0,43.08,57500.0,29.6939,29.7353,29.6663,29.7215,57500.0
2006-10-13 12:30:00,43.09,43.1,42.99,43.0,65300.0,29.7284,29.7353,29.6594,29.6663,65300.0
2006-10-13 12:35:00,43.0,43.07,43.0,43.05,126800.0,29.6663,29.7146,29.6663,29.7008,126800.0
2006-10-13 12:40:00,43.07,43.15,43.06,43.13,100800.0,29.7146,29.7698,29.7077,29.756,100800.0
2006-10-13 12:45:00,43.13,43.17,43.1,43.1,79400.0,29.756,29.7836,29.7353,29.7353,79400.0
2006-10-13 12:50:00,43.11,43.18,43.1,43.15,64600.0,29.7422,29.7905,29.7353,29.7698,64600.0
2006-10-13 12:55:00,43.13,43.15,43.07,43.08,42100.0,29.756,29.7698,29.7146,29.7215,42100.0
2006-10-13 13:00:00,43.09,43.15,43.09,43.14,31200.0,29.7284,29.7698,29.7284,29.7629,31200.0
2006-10-13 13:05:00,43.14,43.19,43.12,43.19,40500.0,29.7629,29.7974,29.7491,29.7974,40500.0
2006-10-13 13:10:00,43.18,43.25,43.17,43.2,79300.0,29.7905,29.8388,29.7836,29.8043,79300.0
2006-10-13 13:15:00,43.2,43.24,43.17,43.17,48200.0,29.8043,29.8319,29.7836,29.7836,48200.0
2006-10-13 13:20:00,43.15,43.22,43.12,43.19,52700.0,29.7698,29.8181,29.7491,29.7974,52700.0
2006-10-13 13:25:00,43.18,43.22,43.15,43.19,42500.0,29.7905,29.8181,29.7698,29.7974,42500.0
2006-10-13 13:30:00,43.18,43.25,43.16,43.24,42400.0,29.7905,29.8388,29.7767,29.8319,42400.0
2006-10-13 13:35:00,43.24,43.27,43.18,43.19,55200.0,29.8319,29.8526,29.7905,29.7974,55200.0
2006-10-13 13:40:00,43.19,43.27,43.19,43.24,75300.0,29.7974,29.8526,29.7974,29.8319,75300.0
2006-10-13 13:45:00,43.24,43.4,43.24,43.39,110900.0,29.8319,29.9422,29.8319,29.9353,110900.0
2006-10-13 13:50:00,43.39,43.45,43.28,43.31,125400.0,29.9353,29.9767,29.8595,29.8801,125400.0
2006-10-13 13:55:00,43.31,43.31,43.27,43.28,62100.0,29.8801,29.8801,29.8526,29.8595,62100.0
2006-10-13 14:00:00,43.27,43.28,43.18,43.19,74500.0,29.8526,29.8595,29.7905,29.7974,74500.0
2006-10-13 14:05:00,43.2,43.2,43.08,43.16,135700.0,29.8043,29.8043,29.7215,29.7767,135700.0
2006-10-13 14:10:00,43.16,43.24,43.08,43.23,130500.0,29.7767,29.8319,29.7215,29.825,130500.0
2006-10-13 14:15:00,43.24,43.35,43.21,43.32,98400.0,29.8319,29.9077,29.8112,29.887,98400.0
2006-10-13 14:20:00,43.33,43.43,43.23,43.24,84900.0,29.8939,29.9629,29.825,29.8319,84900.0
2006-10-13 14:25:00,43.24,43.27,43.16,43.18,74500.0,29.8319,29.8526,29.7767,29.7905,74500.0
2006-10-13 14:30:00,43.17,43.24,43.17,43.21,58300.0,29.7836,29.8319,29.7836,29.8112,58300.0
2006-10-13 14:35:00,43.2,43.23,43.17,43.18,55700.0,29.8043,29.825,29.7836,29.7905,55700.0
2006-10-13 14:40:00,43.19,43.2,43.15,43.18,55600.0,29.7974,29.8043,29.7698,29.7905,55600.0
2006-10-13 14:45:00,43.17,43.17,43.15,43.16,72300.0,29.7836,29.7836,29.7698,29.7767,72300.0
2006-10-13 14:50:00,43.16,43.24,43.15,43.22,46200.0,29.7767,29.8319,29.7698,29.8181,46200.0
2006-10-13 14:55:00,43.22,43.23,43.16,43.17,64100.0,29.8181,29.825,29.7767,29.7836,64100.0
2006-10-13 15:00:00,43.17,43.23,43.17,43.19,62900.0,29.7836,29.825,29.7836,29.7974,62900.0
2006-10-13 15:05:00,43.19,43.21,43.16,43.2,72400.0,29.7974,29.8112,29.7767,29.8043,72400.0
2006-10-13 15:10:00,43.2,43.22,43.2,43.2,57200.0,29.8043,29.8181,29.8043,29.8043,57200.0
2006-10-13 15:15:00,43.21,43.28,43.18,43.25,59300.0,29.8112,29.8595,29.7905,29.8388,59300.0
2006-10-13 15:20:00,43.25,43.29,43.24,43.26,50900.0,29.8388,29.8663,29.8319,29.8457,50900.0
2006-10-13 15:25:00,43.27,43.28,43.22,43.23,83300.0,29.8526,29.8595,29.8181,29.825,83300.0
2006-10-13 15:30:00,43.24,43.24,43.19,43.2,85200.0,29.8319,29.8319,29.7974,29.8043,85200.0
2006-10-13 15:35:00,43.2,43.2,43.13,43.18,106400.0,29.8043,29.8043,29.756,29.7905,106400.0
2006-10-13 15:40:00,43.18,43.2,43.05,43.07,307300.0,29.7905,29.8043,29.7008,29.7146,307300.0
2006-10-13 15:45:00,43.05,43.11,43.05,43.09,154900.0,29.7008,29.7422,29.7008,29.7284,154900.0
2006-10-13 15:50:00,43.1,43.17,43.07,43.17,248400.0,29.7353,29.7836,29.7146,29.7836,248400.0
2006-10-13 15:55:00,43.16,43.22,43.13,43.22,279500.0,29.7767,29.8181,29.756,29.8181,279500.0
2006-10-16 09:30:00,43.73,43.75,43.4,43.46,270100.0,30.1699,30.1837,29.9422,29.9836,270100.0
2006-10-16 09:35:00,43.42,43.44,43.24,43.39,126300.0,29.956,29.9698,29.8319,29.9353,126300.0
2006-10-16 09:40:00,43.41,43.47,43.2,43.33,144500.0,29.9491,29.9905,29.8043,29.8939,144500.0
2006-10-16 09:45:00,43.34,43.56,43.34,43.45,105200.0,29.9008,30.0526,29.9008,29.9767,105200.0
2006-10-16 09:50:00,43.46,43.47,43.25,43.28,144300.0,29.9836,29.9905,29.8388,29.8595,144300.0
2006-10-16 09:55:00,43.28,43.47,43.27,43.44,150300.0,29.8595,29.9905,29.8526,29.9698,150300.0
2006-10-16 10:00:00,43.44,43.55,43.36,43.48,128400.0,29.9698,30.0457,29.9146,29.9974,128400.0
2006-10-16 10:05:00,43.48,43.51,43.28,43.3,156000.0,29.9974,30.0181,29.8595,29.8732,156000.0
2006-10-16 10:10:00,43.29,43.34,43.26,43.28,55200.0,29.8663,29.9008,29.8457,29.8595,55200.0
2006-10-16 10:15:00,43.27,43.42,43.24,43.4,107200.0,29.8526,29.956,29.8319,29.9422,107200.0
2006-10-16 10:20:00,43.4,43.41,43.15,43.17,106300.0,29.9422,29.9491,29.7698,29.7836,106300.0
2006-10-16 10:25:00,43.17,43.17,43.06,43.15,74500.0,29.7836,29.7836,29.7077,29.7698,74500.0
2006-10-16 10:30:00,43.14,43.31,43.14,43.31,53400.0,29.7629,29.8801,29.7629,29.8801,53400.0
2006-10-16 10:35:00,43.27,43.27,43.19,43.19,42400.0,29.8526,29.8526,29.7974,29.7974,42400.0
2006-10-16 10:40:00,43.2,43.22,43.13,43.14,49800.0,29.8043,29.8181,29.756,29.7629,49800.0
2006-10-16 10:45:00,43.14,43.18,43.09,43.14,48300.0,29.7629,29.7905,29.7284,29.7629,48300.0
2006-10-16 10:50:00,43.15,43.18,43.09,43.18,41500.0,29.7698,29.7905,29.7284,29.7905,41500.0
2006-10-16 10:55:00,43.18,43.23,43.08,43.09,74600.0,29.7905,29.825,29.7215,29.7284,74600.0
2006-10-16 11:00:00,43.08,43.16,43.07,43.11,46100.0,29.7215,29.7767,29.7146,29.7422,46100.0
2006-10-16 11:05:00,43.11,43.19,43.04,43.05,55700.0,29.7422,29.7974,29.6939,29.7008,55700.0
2006-10-16 11:10:00,43.04,43.05,42.88,42.92,115300.0,29.6939,29.7008,29.5835,29.6111,115300.0
2006-10-16 11:15:00,42.92,42.93,42.75,42.76,121000.0,29.6111,29.618,29.4938,29.5007,121000.0
2006-10-16 11:20:00,42.76,42.89,42.76,42.8,77600.0,29.5007,29.5904,29.5007,29.5283,77600.0
2006-10-16 11:25:00,42.8,42.95,42.77,42.77,56200.0,29.5283,29.6318,29.5076,29.5076,56200.0
2006-10-16 11:30:00,42.78,42.78,42.67,42.72,62600.0,29.5145,29.5145,29.4386,29.4731,62600.0
2006-10-16 11:35:00,42.72,42.89,42.72,42.86,67400.0,29.4731,29.5904,29.4731,29.5697,67400.0
2006-10-16 11:40:00,42.89,43.04,42.87,43.02,70100.0,29.5904,29.6939,29.5766,29.6801,70100.0
2006-10-16 11:45:00,43.02,43.08,42.99,43.08,33200.0,29.6801,29.7215,29.6594,29.7215,33200.0
2006-10-16 11:50:00,43.08,43.08,42.9,42.91,40000.0,29.7215,29.7215,29.5973,29.6042,40000.0
2006-10-16 11:55:00,42.91,42.92,42.86,42.9,35000.0,29.6042,29.6111,29.5697,29.5973,35000.0
2006-10-16 12:00:00,42.89,42.91,42.8,42.8,34400.0,29.5904,29.6042,29.5283,29.5283,34400.0
2006-10-16 12:05:00,42.81,42.82,42.77,42.77,43800.0,29.5352,29.5421,29.5076,29.5076,43800.0
2006-10-16 12:10:00,42.77,42.79,42.74,42.79,22400.0,29.5076,29.5214,29.4869,29.5214,22400.0
2006-10-16 12:15:00,42.78,42.84,42.75,42.84,46800.0,29.5145,29.5559,29.4938,29.5559,46800.0
2006-10-16 12:20:00,42.84,42.91,42.84,42.87,32700.0,29.5559,29.6042,29.5559,29.5766,32700.0
2006-10-16 12:25:00,42.87,43.01,42.87,42.97,34400.0,29.5766,29.6732,29.5766,29.6456,34400.0
2006-10-16 12:30:00,42.98,43.0,42.92,42.97,38500.0,29.6525,29.6663,29.6111,29.6456,38500.0
2006-10-16 12:35:00,42.98,43.1,42.98,43.1,44500.0,29.6525,29.7353,29.6525,29.7353,44500.0
2006-10-16 12:40:00,43.1,43.14,43.06,43.13,41900.0,29.7353,29.7629,29.7077,29.756,41900.0
2006-10-16 12:45:00,43.15,43.19,43.11,43.14,43600.0,29.7698,29.7974,29.7422,29.7629,43600.0
2006-10-16 12:50:00,43.15,43.15,42.98,43.0,25600.0,29.7698,29.7698,29.6525,29.6663,25600.0
2006-10-16 12:55:00,43.01,43.08,42.98,43.06,34400.0,29.6732,29.7215,29.6525,29.7077,34400.0
2006-10-16 13:00:00,43.06,43.13,43.03,43.05,32300.0,29.7077,29.756,29.687,29.7008,32300.0
2006-10-16 13:05:00,43.06,43.09,43.0,43.02,15800.0,29.7077,29.7284,29.6663,29.6801,15800.0
2006-10-16 13:10:00,43.02,43.12,43.02,43.02,23500.0,29.6801,29.7491,29.6801,29.6801,23500.0
2006-10-16 13:15:00,43.03,43.09,42.98,43.0,56600.0,29.687,29.7284,29.6525,29.6663,56600.0
2006-10-16 13:20:00,43.0,43.01,42.92,42.97,36700.0,29.6663,29.6732,29.6111,29.6456,36700.0
2006-10-16 13:25:00,42.97,43.08,42.97,43.03,31100.0,29.6456,29.7215,29.6456,29.687,31100.0
2006-10-16 13:30:00,43.07,43.22,43.03,43.21,36200.0,29.7146,29.8181,29.687,29.8112,36200.0
2006-10-16 13:35:00,43.21,43.27,43.18,43.23,57000.0,29.8112,29.8526,29.7905,29.825,57000.0
2006-10-16 13:40:00,43.24,43.24,43.14,43.17,30400.0,29.8319,29.8319,29.7629,29.7836,30400.0
2006-10-16 13:45:00,43.15,43.19,43.11,43.17,28100.0,29.7698,29.7974,29.7422,29.7836,28100.0
2006-10-16 13:50:00,43.18,43.18,43.13,43.17,35300.0,29.7905,29.7905,29.756,29.7836,35300.0
2006-10-16 13:55:00,43.17,43.26,43.15,43.23,31700.0,29.7836,29.8457,29.7698,29.825,31700.0
2006-10-16 14:00:00,43.23,43.26,43.17,43.21,34800.0,29.825,29.8457,29.7836,29.8112,34800.0
2006-10-16 14:05:00,43.21,43.3,43.2,43.29,33700.0,29.8112,29.8732,29.8043,29.8663,33700.0
2006-10-16 14:10:00,43.29,43.29,43.19,43.25,27000.0,29.8663,29.8663,29.7974,29.8388,27000.0
2006-10-16 14:15:00,43.25,43.32,43.25,43.28,22000.0,29.8388,29.887,29.8388,29.8595,22000.0
2006-10-16 14:20:00,43.29,43.29,43.25,43.27,19700.0,29.8663,29.8663,29.8388,29.8526,19700.0
2006-10-16 14:25:00,43.28,43.33,43.28,43.29,18500.0,29.8595,29.8939,29.8595,29.8663,18500.0
2006-10-16 14:30:00,43.31,43.35,43.28,43.34,27500.0,29.8801,29.9077,29.8595,29.9008,27500.0
2006-10-16 14:35:00,43.34,43.34,43.27,43.27,32200.0,29.9008,29.9008,29.8526,29.8526,32200.0
2006-10-16 14:40:00,43.28,43.3,43.19,43.2,29300.0,29.8595,29.8732,29.7974,29.8043,29300.0
2006-10-16 14:45:00,43.2,43.31,43.2,43.3,27900.0,29.8043,29.8801,29.8043,29.8732,27900.0
2006-10-16 14:50:00,43.31,43.37,43.29,43.37,73800.0,29.8801,29.9215,29.8663,29.9215,73800.0
2006-10-16 14:55:00,43.36,43.43,43.36,43.4,85300.0,29.9146,29.9629,29.9146,29.9422,85300.0
2006-10-16 15:00:00,43.4,43.41,43.33,43.37,45100.0,29.9422,29.9491,29.8939,29.9215,45100.0
2006-10-16 15:05:00,43.38,43.45,43.38,43.43,59600.0,29.9284,29.9767,29.9284,29.9629,59600.0
2006-10-16 15:10:00,43.44,43.47,43.41,43.47,75700.0,29.9698,29.9905,29.9491,29.9905,75700.0
2006-10-16 15:15:00,43.47,43.54,43.47,43.52,108900.0,29.9905,30.0388,29.9905,30.025,108900.0
2006-10-16 15:20:00,43.52,43.52,43.45,43.49,71500.0,30.025,30.025,29.9767,30.0043,71500.0
2006-10-16 15:25:00,43.48,43.57,43.48,43.56,82200.0,29.9974,30.0595,29.9974,30.0526,82200.0
2006-10-16 15:30:00,43.56,43.63,43.56,43.6,72700.0,30.0526,30.1009,30.0526,30.0802,72700.0
2006-10-16 15:35:00,43.6,43.64,43.57,43.62,140400.0,30.0802,30.1078,30.0595,30.094,140400.0
2006-10-16 15:40:00,43.61,43.63,43.56,43.57,128700.0,30.0871,30.1009,30.0526,30.0595,128700.0
2006-10-16 15:45:00,43.57,43.57,43.48,43.5,104100.0,30.0595,30.0595,29.9974,30.0112,104100.0
2006-10-16 15:50:00,43.49,43.55,43.48,43.52,244000.0,30.0043,30.0457,29.9974,30.025,244000.0
2006-10-16 15:55:00,43.52,43.64,43.5,43.58,305500.0,30.025,30.1078,30.0112,30.0664,305500.0
2006-10-17 09:30:00,43.57,43.58,43.22,43.24,152200.0,30.0595,30.0664,29.8181,29.8319,152200.0
2006-10-17 09:35:00,43.24,43.26,43.12,43.19,87800.0,29.8319,29.8457,29.7491,29.7974,87800.0
2006-10-17 09:40:00,43.17,43.24,43.11,43.16,157600.0,29.7836,29.8319,29.7422,29.7767,157600.0
2006-10-17 09:45:00,43.16,43.17,43.01,43.01,111300.0,29.7767,29.7836,29.6732,29.6732,111300.0
2006-10-17 09:50:00,43.01,43.03,42.86,42.92,153700.0,29.6732,29.687,29.5697,29.6111,153700.0
2006-10-17 09:55:00,42.91,43.05,42.86,43.02,64600.0,29.6042,29.7008,29.5697,29.6801,64600.0
2006-10-17 10:00:00,43.02,43.03,42.77,42.94,136000.0,29.6801,29.687,29.5076,29.6249,136000.0
2006-10-17 10:05:00,42.97,43.05,42.87,42.96,54700.0,29.6456,29.7008,29.5766,29.6387,54700.0
2006-10-17 10:10:00,42.98,43.08,42.9,43.07,66700.0,29.6525,29.7215,29.5973,29.7146,66700.0
2006-10-17 10:15:00,43.07,43.07,42.85,42.96,77200.0,29.7146,29.7146,29.5628,29.6387,77200.0
2006-10-17 10:20:00,42.97,42.97,42.82,42.89,41000.0,29.6456,29.6456,29.5421,29.5904,41000.0
2006-10-17 10:25:00,42.89,42.98,42.89,42.94,53300.0,29.5904,29.6525,29.5904,29.6249,53300.0
2006-10-17 10:30:00,42.94,42.94,42.81,42.81,47500.0,29.6249,29.6249,29.5352,29.5352,47500.0
2006-10-17 10:35:00,42.8,42.8,42.61,42.64,139800.0,29.5283,29.5283,29.3972,29.4179,139800.0
2006-10-17 10:40:00,42.64,42.66,42.5,42.53,155500.0,29.4179,29.4317,29.3213,29.342,155500.0
2006-10-17 10:45:00,42.55,42.68,42.55,42.65,88800.0,29.3558,29.4455,29.3558,29.4248,88800.0
2006-10-17 10:50:00,42.65,42.7,42.62,42.7,81000.0,29.4248,29.4593,29.4041,29.4593,81000.0
2006-10-17 10:55:00,42.7,42.76,42.62,42.7,52000.0,29.4593,29.5007,29.4041,29.4593,52000.0
2006-10-17 11:00:00,42.7,42.78,42.69,42.77,36900.0,29.4593,29.5145,29.4524,29.5076,36900.0
2006-10-17 11:05:00,42.77,42.79,42.73,42.77,53800.0,29.5076,29.5214,29.48,29.5076,53800.0
2006-10-17 11:10:00,42.77,42.8,42.56,42.56,88500.0,29.5076,29.5283,29.3627,29.3627,88500.0
2006-10-17 11:15:00,42.56,42.63,42.56,42.6,101100.0,29.3627,29.411,29.3627,29.3903,101100.0
2006-10-17 11:20:00,42.59,42.61,42.55,42.55,92300.0,29.3834,29.3972,29.3558,29.3558,92300.0
2006-10-17 11:25:00,42.55,42.59,42.52,42.55,74900.0,29.3558,29.3834,29.3351,29.3558,74900.0
2006-10-17 11:30:00,42.55,42.57,42.48,42.54,57200.0,29.3558,29.3696,29.3075,29.3489,57200.0
2006-10-17 11:35:00,42.54,42.7,42.54,42.67,85700.0,29.3489,29.4593,29.3489,29.4386,85700.0
2006-10-17 11:40:00,42.67,42.85,42.65,42.85,59300.0,29.4386,29.5628,29.4248,29.5628,59300.0
2006-10-17 11:45:00,42.85,42.94,42.81,42.86,65400.0,29.5628,29.6249,29.5352,29.5697,65400.0
2006-10-17 11:50:00,42.86,42.94,42.8,42.83,53600.0,29.5697,29.6249,29.5283,29.549,53600.0
2006-10-17 11:55:00,42.82,42.84,42.71,42.74,33800.0,29.5421,29.5559,29.4662,29.4869,33800.0
2006-10-17 12:00:00,42.74,42.77,42.7,42.72,37900.0,29.4869,29.5076,29.4593,29.4731,37900.0
2006-10-17 12:05:00,42.71,42.76,42.64,42.7,41900.0,29.4662,29.5007,29.4179,29.4593,41900.0
2006-10-17 12:10:00,42.71,42.71,42.63,42.69,58100.0,29.4662,29.4662,29.411,29.4524,58100.0
2006-10-17 12:15:00,42.7,42.75,42.7,42.73,32800.0,29.4593,29.4938,29.4593,29.48,32800.0
2006-10-17 12:20:00,42.73,42.81,42.72,42.77,42600.0,29.48,29.5352,29.4731,29.5076,42600.0
2006-10-17 12:25:00,42.78,42.94,42.77,42.93,34400.0,29.5145,29.6249,29.5076,29.618,34400.0
2006-10-17 12:30:00,42.94,42.95,42.87,42.89,37100.0,29.6249,29.6318,29.5766,29.5904,37100.0
2006-10-17 12:35:00,42.89,42.9,42.78,42.79,42200.0,29.5904,29.5973,29.5145,29.5214,42200.0
2006-10-17 12:40:00,42.8,42.85,42.78,42.83,35800.0,29.5283,29.5628,29.5145,29.549,35800.0
2006-10-17 12:45:00,42.81,42.82,42.77,42.78,21100.0,29.5352,29.5421,29.5076,29.5145,21100.0
2006-10-17 12:50:00,42.78,42.81,42.77,42.81,16200.0,29.5145,29.5352,29.5076,29.5352,16200.0
2006-10-17 12:55:00,42.8,42.81,42.74,42.8,25400.0,29.5283,29.5352,29.4869,29.5283,25400.0
2006-10-17 13:00:00,42.8,42.94,42.79,42.94,41100.0,29.5283,29.6249,29.5214,29.6249,41100.0
2006-10-17 13:05:00,42.94,43.05,42.94,43.04,45800.0,29.6249,29.7008,29.6249,29.6939,45800.0
2006-10-17 13:10:00,43.04,43.08,42.93,42.93,55400.0,29.6939,29.7215,29.618,29.618,55400.0
2006-10-17 13:15:00,42.94,43.05,42.94,43.0,28600.0,29.6249,29.7008,29.6249,29.6663,28600.0
2006-10-17 13:20:00,43.0,43.01,42.95,42.96,42500.0,29.6663,29.6732,29.6318,29.6387,42500.0
2006-10-17 13:25:00,42.94,43.01,42.92,43.01,33000.0,29.6249,29.6732,29.6111,29.6732,33000.0
2006-10-17 13:30:00,43.0,43.04,42.96,43.0,23900.0,29.6663,29.6939,29.6387,29.6663,23900.0
2006-10-17 13:35:00,43.01,43.02,42.91,42.93,15000.0,29.6732,29.6801,29.6042,29.618,15000.0
2006-10-17 13:40:00,42.92,43.0,42.92,42.98,23800.0,29.6111,29.6663,29.6111,29.6525,23800.0
2006-10-17 13:45:00,42.99,43.02,42.99,43.01,13100.0,29.6594,29.6801,29.6594,29.6732,13100.0
2006-10-17 13:50:00,43.01,43.01,42.93,42.99,34500.0,29.6732,29.6732,29.618,29.6594,34500.0
2006-10-17 13:55:00,43.0,43.03,42.99,42.99,20800.0,29.6663,29.687,29.6594,29.6594,20800.0
2006-10-17 14:00:00,43.0,43.09,43.0,43.05,56900.0,29.6663,29.7284,29.6663,29.7008,56900.0
2006-10-17 14:05:00,43.05,43.08,43.04,43.08,35200.0,29.7008,29.7215,29.6939,29.7215,35200.0
2006-10-17 14:10:00,43.07,43.09,43.04,43.04,17600.0,29.7146,29.7284,29.6939,29.6939,17600.0
2006-10-17 14:15:00,43.06,43.08,43.03,43.05,22700.0,29.7077,29.7215,29.687,29.7008,22700.0
2006-10-17 14:20:00,43.05,43.06,43.0,43.02,50100.0,29.7008,29.7077,29.6663,29.6801,50100.0
2006-10-17 14:25:00,43.02,43.02,42.97,42.98,22100.0,29.6801,29.6801,29.6456,29.6525,22100.0
2006-10-17 14:30:00,42.98,43.03,42.98,43.03,23100.0,29.6525,29.687,29.6525,29.687,23100.0
2006-10-17 14:35:00,43.03,43.07,43.0,43.06,14800.0,29.687,29.7146,29.6663,29.7077,14800.0
2006-10-17 14:40:00,43.06,43.06,43.03,43.05,30400.0,29.7077,29.7077,29.687,29.7008,30400.0
2006-10-17 14:45:00,43.05,43.06,43.03,43.04,27700.0,29.7008,29.7077,29.687,29.6939,27700.0
2006-10-17 14:50:00,43.04,43.08,43.03,43.06,27700.0,29.6939,29.7215,29.687,29.7077,27700.0
2006-10-17 14:55:00,43.06,43.13,43.04,43.13,67400.0,29.7077,29.756,29.6939,29.756,67400.0
2006-10-17 15:00:00,43.13,43.16,43.07,43.13,78300.0,29.756,29.7767,29.7146,29.756,78300.0
2006-10-17 15:05:00,43.13,43.17,43.1,43.17,32100.0,29.756,29.7836,29.7353,29.7836,32100.0
2006-10-17 15:10:00,43.16,43.17,43.09,43.09,63600.0,29.7767,29.7836,29.7284,29.7284,63600.0
2006-10-17 15:15:00,43.09,43.13,43.08,43.11,35400.0,29.7284,29.756,29.7215,29.7422,35400.0
2006-10-17 15:20:00,43.1,43.14,43.1,43.13,38200.0,29.7353,29.7629,29.7353,29.756,38200.0
2006-10-17 15:25:00,43.13,43.13,43.09,43.12,49300.0,29.756,29.756,29.7284,29.7491,49300.0
2006-10-17 15:30:00,43.12,43.17,43.11,43.14,63800.0,29.7491,29.7836,29.7422,29.7629,63800.0
2006-10-17 15:35:00,43.13,43.15,43.11,43.14,41400.0,29.756,29.7698,29.7422,29.7629,41400.0
2006-10-17 15:40:00,43.14,43.17,43.13,43.17,79200.0,29.7629,29.7836,29.756,29.7836,79200.0
2006-10-17 15:45:00,43.18,43.24,43.17,43.23,109400.0,29.7905,29.8319,29.7836,29.825,109400.0
2006-10-17 15:50:00,43.22,43.28,43.22,43.28,115000.0,29.8181,29.8595,29.8181,29.8595,115000.0
2006-10-17 15:55:00,43.28,43.31,43.17,43.19,122200.0,29.8595,29.8801,29.7836,29.7974,122200.0
2006-10-18 09:30:00,43.55,43.55,43.24,43.29,144200.0,30.0457,30.0457,29.8319,29.8663,144200.0
2006-10-18 09:35:00,43.31,43.47,43.29,43.41,70700.0,29.8801,29.9905,29.8663,29.9491,70700.0
2006-10-18 09:40:00,43.38,43.45,43.2,43.26,66500.0,29.9284,29.9767,29.8043,29.8457,66500.0
2006-10-18 09:45:00,43.25,43.26,42.91,43.01,143500.0,29.8388,29.8457,29.6042,29.6732,143500.0
2006-10-18 09:50:00,43.02,43.09,42.96,42.97,63700.0,29.6801,29.7284,29.6387,29.6456,63700.0
2006-10-18 09:55:00,42.96,43.18,42.9,43.08,87000.0,29.6387,29.7905,29.5973,29.7215,87000.0
2006-10-18 10:00:00,43.1,43.12,42.77,42.84,93000.0,29.7353,29.7491,29.5076,29.5559,93000.0
2006-10-18 10:05:00,42.83,42.94,42.81,42.94,80300.0,29.549,29.6249,29.5352,29.6249,80300.0
2006-10-18 10:10:00,42.95,43.08,42.89,43.0,75100.0,29.6318,29.7215,29.5904,29.6663,75100.0
2006-10-18 10:15:00,42.99,43.09,42.95,42.98,49600.0,29.6594,29.7284,29.6318,29.6525,49600.0
2006-10-18 10:20:00,42.97,43.02,42.92,43.02,63300.0,29.6456,29.6801,29.6111,29.6801,63300.0
2006-10-18 10:25:00,43.0,43.05,42.91,42.99,42300.0,29.6663,29.7008,29.6042,29.6594,42300.0
2006-10-18 10:30:00,42.97,43.16,42.89,43.11,72800.0,29.6456,29.7767,29.5904,29.7422,72800.0
2006-10-18 10:35:00,43.11,43.14,42.92,43.01,57400.0,29.7422,29.7629,29.6111,29.6732,57400.0
2006-10-18 10:40:00,43.0,43.05,42.9,42.94,44500.0,29.6663,29.7008,29.5973,29.6249,44500.0
2006-10-18 10:45:00,42.93,42.95,42.83,42.91,47000.0,29.618,29.6318,29.549,29.6042,47000.0
2006-10-18 10:50:00,42.92,42.95,42.87,42.89,21800.0,29.6111,29.6318,29.5766,29.5904,21800.0
2006-10-18 10:55:00,42.89,42.98,42.82,42.98,84800.0,29.5904,29.6525,29.5421,29.6525,84800.0
2006-10-18 11:00:00,42.98,43.04,42.93,42.96,50200.0,29.6525,29.6939,29.618,29.6387,50200.0
2006-10-18 11:05:00,42.95,43.07,42.95,43.06,35400.0,29.6318,29.7146,29.6318,29.7077,35400.0
2006-10-18 11:10:00,43.06,43.1,43.05,43.06,39900.0,29.7077,29.7353,29.7008,29.7077,39900.0
2006-10-18 11:15:00,43.06,43.07,42.89,42.9,23600.0,29.7077,29.7146,29.5904,29.5973,23600.0
2006-10-18 11:20:00,42.9,42.97,42.85,42.87,34100.0,29.5973,29.6456,29.5628,29.5766,34100.0
2006-10-18 11:25:00,42.86,42.91,42.77,42.91,64000.0,29.5697,29.6042,29.5076,29.6042,64000.0
2006-10-18 11:30:00,42.91,42.91,42.68,42.69,47400.0,29.6042,29.6042,29.4455,29.4524,47400.0
2006-10-18 11:35:00,42.69,42.73,42.63,42.63,55100.0,29.4524,29.48,29.411,29.411,55100.0
2006-10-18 11:40:00,42.62,42.71,42.62,42.71,48000.0,29.4041,29.4662,29.4041,29.4662,48000.0
2006-10-18 11:45:00,42.72,42.8,42.72,42.8,30900.0,29.4731,29.5283,29.4731,29.5283,30900.0
2006-10-18 11:50:00,42.79,42.87,42.77,42.83,28800.0,29.5214,29.5766,29.5076,29.549,28800.0
2006-10-18 11:55:00,42.82,42.83,42.79,42.81,14200.0,29.5421,29.549,29.5214,29.5352,14200.0
2006-10-18 12:00:00,42.81,42.92,42.78,42.9,40900.0,29.5352,29.6111,29.5145,29.5973,40900.0
2006-10-18 12:05:00,42.9,42.94,42.79,42.85,56300.0,29.5973,29.6249,29.5214,29.5628,56300.0
2006-10-18 12:10:00,42.86,42.94,42.81,42.81,50300.0,29.5697,29.6249,29.5352,29.5352,50300.0
2006-10-18 12:15:00,42.8,42.83,42.79,42.79,19800.0,29.5283,29.549,29.5214,29.5214,19800.0
2006-10-18 12:20:00,42.79,42.8,42.71,42.71,19100.0,29.5214,29.5283,29.4662,29.4662,19100.0
2006-10-18 12:25:00,42.7,42.83,42.69,42.83,29400.0,29.4593,29.549,29.4524,29.549,29400.0
2006-10-18 12:30:00,42.83,42.86,42.8,42.8,27200.0,29.549,29.5697,29.5283,29.5283,27200.0
2006-10-18 12:35:00,42.81,42.81,42.76,42.8,33300.0,29.5352,29.5352,29.5007,29.5283,33300.0
2006-10-18 12:40:00,42.81,42.81,42.66,42.69,33600.0,29.5352,29.5352,29.4317,29.4524,33600.0
2006-10-18 12:45:00,42.7,42.71,42.65,42.65,26600.0,29.4593,29.4662,29.4248,29.4248,26600.0
2006-10-18 12:50:00,42.64,42.65,42.53,42.57,92500.0,29.4179,29.4248,29.342,29.3696,92500.0
2006-10-18 12:55:00,42.54,42.54,42.38,42.4,142700.0,29.3489,29.3489,29.2385,29.2523,142700.0
2006-10-18 13:00:00,42.4,42.53,42.39,42.46,97600.0,29.2523,29.342,29.2454,29.2937,97600.0
2006-10-18 13:05:00,42.46,42.49,42.41,42.46,67000.0,29.2937,29.3144,29.2592,29.2937,67000.0
2006-10-18 13:10:00,42.45,42.46,42.4,42.42,25900.0,29.2868,29.2937,29.2523,29.2661,25900.0
2006-10-18 13:15:00,42.42,42.44,42.35,42.36,50900.0,29.2661,29.2799,29.2178,29.2247,50900.0
2006-10-18 13:20:00,42.35,42.35,42.25,42.28,114800.0,29.2178,29.2178,29.1488,29.1695,114800.0
2006-10-18 13:25:00,42.28,42.38,42.25,42.3,62500.0,29.1695,29.2385,29.1488,29.1833,62500.0
2006-10-18 13:30:00,42.3,42.35,42.27,42.32,31900.0,29.1833,29.2178,29.1626,29.1971,31900.0
2006-10-18 13:35:00,42.31,42.32,42.22,42.22,88500.0,29.1902,29.1971,29.1281,29.1281,88500.0
2006-10-18 13:40:00,42.23,42.32,42.23,42.32,33400.0,29.135,29.1971,29.135,29.1971,33400.0
2006-10-18 13:45:00,42.32,42.34,42.23,42.23,41600.0,29.1971,29.2109,29.135,29.135,41600.0
2006-10-18 13:50:00,42.23,42.27,42.23,42.25,31400.0,29.135,29.1626,29.135,29.1488,31400.0
2006-10-18 13:55:00,42.25,42.31,42.23,42.27,51900.0,29.1488,29.1902,29.135,29.1626,51900.0
2006-10-18 14:00:00,42.27,42.27,42.13,42.13,51700.0,29.1626,29.1626,29.066,29.066,51700.0
2006-10-18 14:05:00,42.14,42.16,42.09,42.16,112500.0,29.0729,29.0867,29.0385,29.0867,112500.0
2006-10-18 14:10:00,42.16,42.17,42.12,42.16,47800.0,29.0867,29.0936,29.0592,29.0867,47800.0
2006-10-18 14:15:00,42.16,42.18,42.1,42.12,48500.0,29.0867,29.1005,29.0454,29.0592,48500.0
2006-10-18 14:20:00,42.12,42.18,42.09,42.16,104400.0,29.0592,29.1005,29.0385,29.0867,104400.0
2006-10-18 14:25:00,42.16,42.23,42.14,42.19,73500.0,29.0867,29.135,29.0729,29.1074,73500.0
2006-10-18 14:30:00,42.19,42.19,42.1,42.14,79000.0,29.1074,29.1074,29.0454,29.0729,79000.0
2006-10-18 14:35:00,42.13,42.16,42.11,42.16,59200.0,29.066,29.0867,29.0523,29.0867,59200.0
2006-10-18 14:40:00,42.16,42.21,42.16,42.18,62400.0,29.0867,29.1212,29.0867,29.1005,62400.0
2006-10-18 14:45:00,42.18,42.21,42.17,42.2,60300.0,29.1005,29.1212,29.0936,29.1143,60300.0
2006-10-18 14:50:00,42.2,42.24,42.19,42.23,120000.0,29.1143,29.1419,29.1074,29.135,120000.0
2006-10-18 14:55:00,42.23,42.24,42.2,42.21,61300.0,29.135,29.1419,29.1143,29.1212,61300.0
2006-10-18 15:00:00,42.2,42.22,42.2,42.22,56300.0,29.1143,29.1281,29.1143,29.1281,56300.0
2006-10-18 15:05:00,42.22,42.23,42.18,42.18,67500.0,29.1281,29.135,29.1005,29.1005,67500.0
2006-10-18 15:10:00,42.18,42.2,42.15,42.19,54900.0,29.1005,29.1143,29.0798,29.1074,54900.0
2006-10-18 15:15:00,42.2,42.2,42.15,42.17,52500.0,29.1143,29.1143,29.0798,29.0936,52500.0
2006-10-18 15:20:00,42.18,42.2,42.16,42.19,61700.0,29.1005,29.1143,29.0867,29.1074,61700.0
2006-10-18 15:25:00,42.19,42.2,42.11,42.14,119400.0,29.1074,29.1143,29.0523,29.0729,119400.0
2006-10-18 15:30:00,42.14,42.16,42.11,42.13,103200.0,29.0729,29.0867,29.0523,29.066,103200.0
2006-10-18 15:35:00,42.13,42.16,42.1,42.14,85200.0,29.066,29.0867,29.0454,29.0729,85200.0
2006-10-18 15:40:00,42.15,42.21,42.14,42.2,167100.0,29.0798,29.1212,29.0729,29.1143,167100.0
2006-10-18 15:45:00,42.2,42.3,42.2,42.28,140600.0,29.1143,29.1833,29.1143,29.1695,140600.0
2006-10-18 15:50:00,42.28,42.3,42.27,42.29,163000.0,29.1695,29.1833,29.1626,29.1764,163000.0
2006-10-18 15:55:00,42.29,42.31,42.2,42.2,195700.0,29.1764,29.1902,29.1143,29.1143,195700.0
2006-10-19 09:30:00,42.61,42.88,42.54,42.84,235900.0,29.3972,29.5835,29.3489,29.5559,235900.0
2006-10-19 09:35:00,42.86,43.09,42.73,43.01,189000.0,29.5697,29.7284,29.48,29.6732,189000.0
2006-10-19 09:40:00,43.0,43.09,42.87,43.06,122400.0,29.6663,29.7284,29.5766,29.7077,122400.0
2006-10-19 09:45:00,43.04,43.15,42.85,43.15,167700.0,29.6939,29.7698,29.5628,29.7698,167700.0
2006-10-19 09:50:00,43.25,43.31,43.12,43.13,221700.0,29.8388,29.8801,29.7491,29.756,221700.0
2006-10-19 09:55:00,43.13,43.27,42.92,42.97,119900.0,29.756,29.8526,29.6111,29.6456,119900.0
2006-10-19 10:00:00,42.96,43.01,42.86,42.97,85600.0,29.6387,29.6732,29.5697,29.6456,85600.0
2006-10-19 10:05:00,42.97,43.02,42.85,42.91,137200.0,29.6456,29.6801,29.5628,29.6042,137200.0
2006-10-19 10:10:00,42.9,43.0,42.9,42.95,74400.0,29.5973,29.6663,29.5973,29.6318,74400.0
2006-10-19 10:15:00,42.94,42.96,42.85,42.89,85900.0,29.6249,29.6387,29.5628,29.5904,85900.0
2006-10-19 10:20:00,42.89,42.9,42.8,42.85,57200.0,29.5904,29.5973,29.5283,29.5628,57200.0
2006-10-19 10:25:00,42.84,42.96,42.83,42.92,58800.0,29.5559,29.6387,29.549,29.6111,58800.0
2006-10-19 10:30:00,42.92,42.92,42.77,42.83,57900.0,29.6111,29.6111,29.5076,29.549,57900.0
2006-10-19 10:35:00,42.81,42.89,42.76,42.81,67700.0,29.5352,29.5904,29.5007,29.5352,67700.0
2006-10-19 10:40:00,42.82,42.86,42.74,42.85,47900.0,29.5421,29.5697,29.4869,29.5628,47900.0
2006-10-19 10:45:00,42.84,42.87,42.66,42.71,90300.0,29.5559,29.5766,29.4317,29.4662,90300.0
2006-10-19 10:50:00,42.71,42.73,42.66,42.68,75100.0,29.4662,29.48,29.4317,29.4455,75100.0
2006-10-19 10:55:00,42.67,42.7,42.57,42.6,80300.0,29.4386,29.4593,29.3696,29.3903,80300.0
2006-10-19 11:00:00,42.6,42.66,42.56,42.6,60100.0,29.3903,29.4317,29.3627,29.3903,60100.0
2006-10-19 11:05:00,42.6,42.62,42.52,42.61,44700.0,29.3903,29.4041,29.3351,29.3972,44700.0
2006-10-19 11:10:00,42.62,42.72,42.61,42.65,62400.0,29.4041,29.4731,29.3972,29.4248,62400.0
2006-10-19 11:15:00,42.64,42.78,42.63,42.77,100100.0,29.4179,29.5145,29.411,29.5076,100100.0
2006-10-19 11:20:00,42.79,42.87,42.71,42.84,57600.0,29.5214,29.5766,29.4662,29.5559,57600.0
2006-10-19 11:25:00,42.83,42.85,42.71,42.71,39000.0,29.549,29.5628,29.4662,29.4662,39000.0
2006-10-19 11:30:00,42.72,42.77,42.67,42.75,43400.0,29.4731,29.5076,29.4386,29.4938,43400.0
2006-10-19 11:35:00,42.74,42.87,42.71,42.86,38500.0,29.4869,29.5766,29.4662,29.5697,38500.0
2006-10-19 11:40:00,42.86,42.93,42.77,42.79,46100.0,29.5697,29.618,29.5076,29.5214,46100.0
2006-10-19 11:45:00,42.79,42.87,42.78,42.85,26900.0,29.5214,29.5766,29.5145,29.5628,26900.0
2006-10-19 11:50:00,42.82,42.89,42.82,42.87,16900.0,29.5421,29.5904,29.5421,29.5766,16900.0
2006-10-19 11:55:00,42.88,42.88,42.75,42.78,30000.0,29.5835,29.5835,29.4938,29.5145,30000.0
2006-10-19 12:00:00,42.77,42.81,42.74,42.76,44600.0,29.5076,29.5352,29.4869,29.5007,44600.0
2006-10-19 12:05:00,42.77,42.94,42.77,42.93,47400.0,29.5076,29.6249,29.5076,29.618,47400.0
2006-10-19 12:10:00,42.93,42.96,42.88,42.9,48300.0,29.618,29.6387,29.5835,29.5973,48300.0
2006-10-19 12:15:00,42.89,43.04,42.89,42.99,76900.0,29.5904,29.6939,29.5904,29.6594,76900.0
2006-10-19 12:20:00,43.0,43.02,42.91,42.98,47200.0,29.6663,29.6801,29.6042,29.6525,47200.0
2006-10-19 12:25:00,42.99,43.04,42.96,42.99,27900.0,29.6594,29.6939,29.6387,29.6594,27900.0
2006-10-19 12:30:00,42.98,42.99,42.93,42.96,23100.0,29.6525,29.6594,29.618,29.6387,23100.0
2006-10-19 12:35:00,42.98,43.06,42.97,43.06,50900.0,29.6525,29.7077,29.6456,29.7077,50900.0
2006-10-19 12:40:00,43.07,43.17,43.06,43.14,50600.0,29.7146,29.7836,29.7077,29.7629,50600.0
2006-10-19 12:45:00,43.14,43.15,43.1,43.11,45600.0,29.7629,29.7698,29.7353,29.7422,45600.0
2006-10-19 12:50:00,43.1,43.11,43.0,43.03,39400.0,29.7353,29.7422,29.6663,29.687,39400.0
2006-10-19 12:55:00,43.05,43.05,42.88,42.91,62500.0,29.7008,29.7008,29.5835,29.6042,62500.0
2006-10-19 13:00:00,42.91,43.07,42.9,43.07,52600.0,29.6042,29.7146,29.5973,29.7146,52600.0
2006-10-19 13:05:00,43.07,43.07,42.99,43.03,51000.0,29.7146,29.7146,29.6594,29.687,51000.0
2006-10-19 13:10:00,43.04,43.05,42.98,42.98,37500.0,29.6939,29.7008,29.6525,29.6525,37500.0
2006-10-19 13:15:00,42.99,43.04,42.93,43.01,38800.0,29.6594,29.6939,29.618,29.6732,38800.0
2006-10-19 13:20:00,43.02,43.09,43.02,43.05,36900.0,29.6801,29.7284,29.6801,29.7008,36900.0
2006-10-19 13:25:00,43.05,43.18,43.04,43.09,89400.0,29.7008,29.7905,29.6939,29.7284,89400.0
2006-10-19 13:30:00,43.09,43.12,43.05,43.09,31500.0,29.7284,29.7491,29.7008,29.7284,31500.0
2006-10-19 13:35:00,43.09,43.16,43.09,43.09,50100.0,29.7284,29.7767,29.7284,29.7284,50100.0
2006-10-19 13:40:00,43.09,43.1,43.05,43.08,23200.0,29.7284,29.7353,29.7008,29.7215,23200.0
2006-10-19 13:45:00,43.07,43.16,43.07,43.14,33900.0,29.7146,29.7767,29.7146,29.7629,33900.0
2006-10-19 13:50:00,43.15,43.21,43.13,43.2,30900.0,29.7698,29.8112,29.756,29.8043,30900.0
2006-10-19 13:55:00,43.2,43.27,43.19,43.26,62200.0,29.8043,29.8526,29.7974,29.8457,62200.0
2006-10-19 14:00:00,43.25,43.26,43.15,43.17,44300.0,29.8388,29.8457,29.7698,29.7836,44300.0
2006-10-19 14:05:00,43.19,43.29,43.18,43.29,73200.0,29.7974,29.8663,29.7905,29.8663,73200.0
2006-10-19 14:10:00,43.3,43.4,43.28,43.37,94300.0,29.8732,29.9422,29.8595,29.9215,94300.0
2006-10-19 14:15:00,43.37,43.46,43.36,43.36,111600.0,29.9215,29.9836,29.9146,29.9146,111600.0
2006-10-19 14:20:00,43.36,43.36,43.27,43.34,42200.0,29.9146,29.9146,29.8526,29.9008,42200.0
2006-10-19 14:25:00,43.34,43.35,43.26,43.28,42300.0,29.9008,29.9077,29.8457,29.8595,42300.0
2006-10-19 14:30:00,43.28,43.29,43.21,43.21,22100.0,29.8595,29.8663,29.8112,29.8112,22100.0
2006-10-19 14:35:00,43.22,43.27,43.19,43.25,24100.0,29.8181,29.8526,29.7974,29.8388,24100.0
2006-10-19 14:40:00,43.23,43.34,43.23,43.33,42900.0,29.825,29.9008,29.825,29.8939,42900.0
2006-10-19 14:45:00,43.32,43.38,43.29,43.38,37400.0,29.887,29.9284,29.8663,29.9284,37400.0
2006-10-19 14:50:00,43.39,43.41,43.32,43.33,28900.0,29.9353,29.9491,29.887,29.8939,28900.0
2006-10-19 14:55:00,43.33,43.34,43.26,43.32,29400.0,29.8939,29.9008,29.8457,29.887,29400.0
2006-10-19 15:00:00,43.31,43.31,43.28,43.31,34900.0,29.8801,29.8801,29.8595,29.8801,34900.0
2006-10-19 15:05:00,43.31,43.33,43.26,43.27,51000.0,29.8801,29.8939,29.8457,29.8526,51000.0
2006-10-19 15:10:00,43.27,43.28,43.21,43.21,40500.0,29.8526,29.8595,29.8112,29.8112,40500.0
2006-10-19 15:15:00,43.21,43.28,43.21,43.28,72000.0,29.8112,29.8595,29.8112,29.8595,72000.0
2006-10-19 15:20:00,43.29,43.31,43.23,43.24,152000.0,29.8663,29.8801,29.825,29.8319,152000.0
2006-10-19 15:25:00,43.24,43.32,43.2,43.3,60000.0,29.8319,29.887,29.8043,29.8732,60000.0
2006-10-19 15:30:00,43.31,43.39,43.29,43.38,157700.0,29.8801,29.9353,29.8663,29.9284,157700.0
2006-10-19 15:35:00,43.39,43.44,43.3,43.3,111000.0,29.9353,29.9698,29.8732,29.8732,111000.0
2006-10-19 15:40:00,43.31,43.37,43.3,43.35,178600.0,29.8801,29.9215,29.8732,29.9077,178600.0
2006-10-19 15:45:00,43.36,43.36,43.26,43.27,142400.0,29.9146,29.9146,29.8457,29.8526,142400.0
2006-10-19 15:50:00,43.27,43.28,43.23,43.25,162100.0,29.8526,29.8595,29.825,29.8388,162100.0
2006-10-19 15:55:00,43.24,43.31,43.24,43.3,225900.0,29.8319,29.8801,29.8319,29.8732,225900.0
2006-10-20 09:30:00,43.62,43.65,43.34,43.42,377400.0,30.094,30.1147,29.9008,29.956,377400.0
2006-10-20 09:35:00,43.4,43.46,43.1,43.15,101000.0,29.9422,29.9836,29.7353,29.7698,101000.0
2006-10-20 09:40:00,43.15,43.32,43.13,43.2,79900.0,29.7698,29.887,29.756,29.8043,79900.0
2006-10-20 09:45:00,43.19,43.29,43.12,43.19,92000.0,29.7974,29.8663,29.7491,29.7974,92000.0
2006-10-20 09:50:00,43.19,43.27,43.12,43.12,85900.0,29.7974,29.8526,29.7491,29.7491,85900.0
2006-10-20 09:55:00,43.13,43.17,42.8,42.96,139000.0,29.756,29.7836,29.5283,29.6387,139000.0
2006-10-20 10:00:00,42.96,42.98,42.75,42.84,95600.0,29.6387,29.6525,29.4938,29.5559,95600.0
2006-10-20 10:05:00,42.83,42.86,42.7,42.74,99300.0,29.549,29.5697,29.4593,29.4869,99300.0
2006-10-20 10:10:00,42.74,42.92,42.7,42.92,56600.0,29.4869,29.6111,29.4593,29.6111,56600.0
2006-10-20 10:15:00,42.93,43.0,42.88,42.96,59700.0,29.618,29.6663,29.5835,29.6387,59700.0
2006-10-20 10:20:00,42.94,43.09,42.88,43.08,128500.0,29.6249,29.7284,29.5835,29.7215,128500.0
2006-10-20 10:25:00,43.09,43.21,43.01,43.19,62800.0,29.7284,29.8112,29.6732,29.7974,62800.0
2006-10-20 10:30:00,43.2,43.2,43.02,43.04,57700.0,29.8043,29.8043,29.6801,29.6939,57700.0
2006-10-20 10:35:00,43.03,43.04,42.63,42.71,106700.0,29.687,29.6939,29.411,29.4662,106700.0
2006-10-20 10:40:00,42.71,42.79,42.67,42.73,65700.0,29.4662,29.5214,29.4386,29.48,65700.0
2006-10-20 10:45:00,42.73,42.89,42.73,42.87,59200.0,29.48,29.5904,29.48,29.5766,59200.0
2006-10-20 10:50:00,42.86,42.92,42.8,42.81,40800.0,29.5697,29.6111,29.5283,29.5352,40800.0
2006-10-20 10:55:00,42.8,42.97,42.79,42.97,32000.0,29.5283,29.6456,29.5214,29.6456,32000.0
2006-10-20 11:00:00,42.94,43.02,42.93,42.97,66500.0,29.6249,29.6801,29.618,29.6456,66500.0
2006-10-20 11:05:00,42.97,43.1,42.97,43.05,48400.0,29.6456,29.7353,29.6456,29.7008,48400.0
2006-10-20 11:10:00,43.03,43.03,42.89,42.91,52200.0,29.687,29.687,29.5904,29.6042,52200.0
2006-10-20 11:15:00,42.9,42.94,42.86,42.94,18900.0,29.5973,29.6249,29.5697,29.6249,18900.0
2006-10-20 11:20:00,42.94,42.94,42.83,42.87,34100.0,29.6249,29.6249,29.549,29.5766,34100.0
2006-10-20 11:25:00,42.87,42.91,42.7,42.73,70300.0,29.5766,29.6042,29.4593,29.48,70300.0
2006-10-20 11:30:00,42.72,42.9,42.72,42.84,82500.0,29.4731,29.5973,29.4731,29.5559,82500.0
2006-10-20 11:35:00,42.85,42.94,42.81,42.94,30600.0,29.5628,29.6249,29.5352,29.6249,30600.0
2006-10-20 11:40:00,42.94,43.04,42.94,43.04,36800.0,29.6249,29.6939,29.6249,29.6939,36800.0
2006-10-20 11:45:00,43.04,43.09,43.01,43.08,49900.0,29.6939,29.7284,29.6732,29.7215,49900.0
2006-10-20 11:50:00,43.07,43.07,42.98,42.99,31800.0,29.7146,29.7146,29.6525,29.6594,31800.0
2006-10-20 11:55:00,42.99,42.99,42.85,42.87,34000.0,29.6594,29.6594,29.5628,29.5766,34000.0
2006-10-20 12:00:00,42.87,42.89,42.78,42.82,40300.0,29.5766,29.5904,29.5145,29.5421,40300.0
2006-10-20 12:05:00,42.83,42.9,42.79,42.88,34800.0,29.549,29.5973,29.5214,29.5835,34800.0
2006-10-20 12:10:00,42.88,42.92,42.86,42.92,16000.0,29.5835,29.6111,29.5697,29.6111,16000.0
2006-10-20 12:15:00,42.9,42.92,42.8,42.81,22900.0,29.5973,29.6111,29.5283,29.5352,22900.0
2006-10-20 12:20:00,42.81,42.85,42.79,42.8,17900.0,29.5352,29.5628,29.5214,29.5283,17900.0
2006-10-20 12:25:00,42.8,42.86,42.78,42.79,19700.0,29.5283,29.5697,29.5145,29.5214,19700.0
2006-10-20 12:30:00,42.79,42.89,42.78,42.84,35000.0,29.5214,29.5904,29.5145,29.5559,35000.0
2006-10-20 12:35:00,42.84,42.9,42.76,42.79,33300.0,29.5559,29.5973,29.5007,29.5214,33300.0
2006-10-20 12:40:00,42.8,42.82,42.73,42.77,53200.0,29.5283,29.5421,29.48,29.5076,53200.0
2006-10-20 12:45:00,42.78,42.85,42.77,42.83,18700.0,29.5145,29.5628,29.5076,29.549,18700.0
2006-10-20 12:50:00,42.81,42.85,42.8,42.84,19000.0,29.5352,29.5628,29.5283,29.5559,19000.0
2006-10-20 12:55:00,42.82,42.86,42.82,42.84,21700.0,29.5421,29.5697,29.5421,29.5559,21700.0
2006-10-20 13:00:00,42.83,42.83,42.78,42.8,17600.0,29.549,29.549,29.5145,29.5283,17600.0
2006-10-20 13:05:00,42.8,42.81,42.77,42.8,19300.0,29.5283,29.5352,29.5076,29.5283,19300.0
2006-10-20 13:10:00,42.8,42.88,42.77,42.81,64400.0,29.5283,29.5835,29.5076,29.5352,64400.0
2006-10-20 13:15:00,42.81,42.81,42.76,42.77,28700.0,29.5352,29.5352,29.5007,29.5076,28700.0
2006-10-20 13:20:00,42.77,42.77,42.67,42.68,27700.0,29.5076,29.5076,29.4386,29.4455,27700.0
2006-10-20 13:25:00,42.68,42.76,42.68,42.75,26200.0,29.4455,29.5007,29.4455,29.4938,26200.0
2006-10-20 13:30:00,42.75,42.82,42.75,42.8,22800.0,29.4938,29.5421,29.4938,29.5283,22800.0
2006-10-20 13:35:00,42.8,42.86,42.8,42.83,25900.0,29.5283,29.5697,29.5283,29.549,25900.0
2006-10-20 13:40:00,42.83,42.9,42.83,42.85,33300.0,29.549,29.5973,29.549,29.5628,33300.0
2006-10-20 13:45:00,42.86,42.88,42.79,42.79,14100.0,29.5697,29.5835,29.5214,29.5214,14100.0
2006-10-20 13:50:00,42.79,42.83,42.79,42.82,6900.0,29.5214,29.549,29.5214,29.5421,6900.0
2006-10-20 13:55:00,42.82,42.82,42.79,42.82,10100.0,29.5421,29.5421,29.5214,29.5421,10100.0
2006-10-20 14:00:00,42.82,42.82,42.8,42.8,16900.0,29.5421,29.5421,29.5283,29.5283,16900.0
2006-10-20 14:05:00,42.81,42.81,42.76,42.77,10600.0,29.5352,29.5352,29.5007,29.5076,10600.0
2006-10-20 14:10:00,42.76,42.8,42.74,42.75,22700.0,29.5007,29.5283,29.4869,29.4938,22700.0
2006-10-20 14:15:00,42.74,42.76,42.68,42.69,35300.0,29.4869,29.5007,29.4455,29.4524,35300.0
2006-10-20 14:20:00,42.69,42.75,42.68,42.75,17800.0,29.4524,29.4938,29.4455,29.4938,17800.0
2006-10-20 14:25:00,42.74,42.75,42.73,42.75,18100.0,29.4869,29.4938,29.48,29.4938,18100.0
2006-10-20 14:30:00,42.74,42.78,42.65,42.68,58500.0,29.4869,29.5145,29.4248,29.4455,58500.0
2006-10-20 14:35:00,42.69,42.73,42.67,42.73,31500.0,29.4524,29.48,29.4386,29.48,31500.0
2006-10-20 14:40:00,42.73,42.74,42.67,42.67,34700.0,29.48,29.4869,29.4386,29.4386,34700.0
2006-10-20 14:45:00,42.66,42.68,42.64,42.66,22800.0,29.4317,29.4455,29.4179,29.4317,22800.0
2006-10-20 14:50:00,42.66,42.71,42.64,42.66,36100.0,29.4317,29.4662,29.4179,29.4317,36100.0
2006-10-20 14:55:00,42.67,42.71,42.67,42.7,60700.0,29.4386,29.4662,29.4386,29.4593,60700.0
2006-10-20 15:00:00,42.7,42.71,42.69,42.69,11500.0,29.4593,29.4662,29.4524,29.4524,11500.0
2006-10-20 15:05:00,42.69,42.7,42.66,42.67,34500.0,29.4524,29.4593,29.4317,29.4386,34500.0
2006-10-20 15:10:00,42.67,42.7,42.66,42.7,37800.0,29.4386,29.4593,29.4317,29.4593,37800.0
2006-10-20 15:15:00,42.7,42.74,42.67,42.72,51500.0,29.4593,29.4869,29.4386,29.4731,51500.0
2006-10-20 15:20:00,42.73,42.78,42.71,42.72,131400.0,29.48,29.5145,29.4662,29.4731,131400.0
2006-10-20 15:25:00,42.71,42.72,42.64,42.66,48700.0,29.4662,29.4731,29.4179,29.4317,48700.0
2006-10-20 15:30:00,42.66,42.69,42.6,42.63,75200.0,29.4317,29.4524,29.3903,29.411,75200.0
2006-10-20 15:35:00,42.6,42.7,42.6,42.67,64900.0,29.3903,29.4593,29.3903,29.4386,64900.0
2006-10-20 15:40:00,42.67,42.75,42.64,42.72,142600.0,29.4386,29.4938,29.4179,29.4731,142600.0
2006-10-20 15:45:00,42.73,42.73,42.65,42.65,118900.0,29.48,29.48,29.4248,29.4248,118900.0
2006-10-20 15:50:00,42.65,42.66,42.5,42.5,243800.0,29.4248,29.4317,29.3213,29.3213,243800.0
2006-10-20 15:55:00,42.51,42.51,42.43,42.49,450400.0,29.3282,29.3282,29.273,29.3144,450400.0
2006-10-23 09:30:00,42.47,42.75,42.36,42.6,480200.0,29.3006,29.4938,29.2247,29.3903,480200.0
2006-10-23 09:35:00,42.6,42.9,42.6,42.65,268100.0,29.3903,29.5973,29.3903,29.4248,268100.0
2006-10-23 09:40:00,42.66,42.78,42.59,42.6,215500.0,29.4317,29.5145,29.3834,29.3903,215500.0
2006-10-23 09:45:00,42.59,42.69,42.54,42.65,169400.0,29.3834,29.4524,29.3489,29.4248,169400.0
2006-10-23 09:50:00,42.65,42.76,42.65,42.74,138500.0,29.4248,29.5007,29.4248,29.4869,138500.0
2006-10-23 09:55:00,42.75,42.97,42.74,42.97,229500.0,29.4938,29.6456,29.4869,29.6456,229500.0
2006-10-23 10:00:00,42.98,43.22,42.95,43.06,275800.0,29.6525,29.8181,29.6318,29.7077,275800.0
2006-10-23 10:05:00,43.06,43.17,42.87,42.88,246700.0,29.7077,29.7836,29.5766,29.5835,246700.0
2006-10-23 10:10:00,42.87,43.0,42.8,42.86,232000.0,29.5766,29.6663,29.5283,29.5697,232000.0
2006-10-23 10:15:00,42.86,43.03,42.84,42.98,135100.0,29.5697,29.687,29.5559,29.6525,135100.0
2006-10-23 10:20:00,42.96,43.23,42.95,43.12,248200.0,29.6387,29.825,29.6318,29.7491,248200.0
2006-10-23 10:25:00,43.11,43.19,43.08,43.14,207300.0,29.7422,29.7974,29.7215,29.7629,207300.0
2006-10-23 10:30:00,43.14,43.15,42.96,43.01,90300.0,29.7629,29.7698,29.6387,29.6732,90300.0
2006-10-23 10:35:00,43.01,43.15,42.97,42.98,78800.0,29.6732,29.7698,29.6456,29.6525,78800.0
2006-10-23 10:40:00,42.97,43.06,42.96,43.0,84100.0,29.6456,29.7077,29.6387,29.6663,84100.0
2006-10-23 10:45:00,43.0,43.05,42.96,42.97,56000.0,29.6663,29.7008,29.6387,29.6456,56000.0
2006-10-23 10:50:00,42.95,43.02,42.84,42.86,87500.0,29.6318,29.6801,29.5559,29.5697,87500.0
2006-10-23 10:55:00,42.85,42.99,42.81,42.97,101400.0,29.5628,29.6594,29.5352,29.6456,101400.0
2006-10-23 11:00:00,42.95,42.98,42.8,42.81,106800.0,29.6318,29.6525,29.5283,29.5352,106800.0
2006-10-23 11:05:00,42.8,42.85,42.77,42.8,131000.0,29.5283,29.5628,29.5076,29.5283,131000.0
2006-10-23 11:10:00,42.8,42.89,42.8,42.88,103100.0,29.5283,29.5904,29.5283,29.5835,103100.0
2006-10-23 11:15:00,42.88,42.94,42.8,42.9,130400.0,29.5835,29.6249,29.5283,29.5973,130400.0
2006-10-23 11:20:00,42.9,42.93,42.85,42.86,51200.0,29.5973,29.618,29.5628,29.5697,51200.0
2006-10-23 11:25:00,42.86,42.88,42.78,42.79,92800.0,29.5697,29.5835,29.5145,29.5214,92800.0
2006-10-23 11:30:00,42.79,42.83,42.78,42.82,136000.0,29.5214,29.549,29.5145,29.5421,136000.0
2006-10-23 11:35:00,42.82,42.95,42.82,42.92,92900.0,29.5421,29.6318,29.5421,29.6111,92900.0
2006-10-23 11:40:00,42.92,42.97,42.91,42.97,56300.0,29.6111,29.6456,29.6042,29.6456,56300.0
2006-10-23 11:45:00,42.97,43.03,42.87,43.02,96800.0,29.6456,29.687,29.5766,29.6801,96800.0
2006-10-23 11:50:00,43.03,43.1,43.02,43.05,88300.0,29.687,29.7353,29.6801,29.7008,88300.0
2006-10-23 11:55:00,43.05,43.06,42.93,42.96,62400.0,29.7008,29.7077,29.618,29.6387,62400.0
2006-10-23 12:00:00,42.95,42.96,42.81,42.82,66200.0,29.6318,29.6387,29.5352,29.5421,66200.0
2006-10-23 12:05:00,42.82,43.02,42.8,43.02,96400.0,29.5421,29.6801,29.5283,29.6801,96400.0
2006-10-23 12:10:00,43.02,43.04,42.94,42.99,55700.0,29.6801,29.6939,29.6249,29.6594,55700.0
2006-10-23 12:15:00,42.98,43.01,42.97,42.99,21700.0,29.6525,29.6732,29.6456,29.6594,21700.0
2006-10-23 12:20:00,42.97,43.01,42.95,43.01,25500.0,29.6456,29.6732,29.6318,29.6732,25500.0
2006-10-23 12:25:00,43.01,43.06,43.0,43.05,80000.0,29.6732,29.7077,29.6663,29.7008,80000.0
2006-10-23 12:30:00,43.06,43.08,43.0,43.08,91000.0,29.7077,29.7215,29.6663,29.7215,91000.0
2006-10-23 12:35:00,43.07,43.12,43.05,43.08,96100.0,29.7146,29.7491,29.7008,29.7215,96100.0
2006-10-23 12:40:00,43.07,43.11,43.07,43.11,49800.0,29.7146,29.7422,29.7146,29.7422,49800.0
2006-10-23 12:45:00,43.1,43.28,43.09,43.23,124100.0,29.7353,29.8595,29.7284,29.825,124100.0
2006-10-23 12:50:00,43.24,43.28,43.17,43.27,77200.0,29.8319,29.8595,29.7836,29.8526,77200.0
2006-10-23 12:55:00,43.27,43.29,43.24,43.25,70600.0,29.8526,29.8663,29.8319,29.8388,70600.0
2006-10-23 13:00:00,43.25,43.29,43.2,43.25,70600.0,29.8388,29.8663,29.8043,29.8388,70600.0
2006-10-23 13:05:00,43.25,43.25,43.02,43.06,89100.0,29.8388,29.8388,29.6801,29.7077,89100.0
2006-10-23 13:10:00,43.06,43.12,42.96,42.99,51800.0,29.7077,29.7491,29.6387,29.6594,51800.0
2006-10-23 13:15:00,42.99,43.15,42.99,43.1,61700.0,29.6594,29.7698,29.6594,29.7353,61700.0
2006-10-23 13:20:00,43.1,43.15,43.06,43.13,52300.0,29.7353,29.7698,29.7077,29.756,52300.0
2006-10-23 13:25:00,43.14,43.14,42.98,43.01,50800.0,29.7629,29.7629,29.6525,29.6732,50800.0
2006-10-23 13:30:00,43.01,43.06,42.98,43.0,46600.0,29.6732,29.7077,29.6525,29.6663,46600.0
2006-10-23 13:35:00,42.99,43.16,42.99,43.16,65200.0,29.6594,29.7767,29.6594,29.7767,65200.0
2006-10-23 13:40:00,43.17,43.29,43.15,43.28,72700.0,29.7836,29.8663,29.7698,29.8595,72700.0
2006-10-23 13:45:00,43.28,43.32,43.22,43.22,58700.0,29.8595,29.887,29.8181,29.8181,58700.0
2006-10-23 13:50:00,43.21,43.24,43.18,43.2,43300.0,29.8112,29.8319,29.7905,29.8043,43300.0
2006-10-23 13:55:00,43.19,43.2,43.14,43.19,38500.0,29.7974,29.8043,29.7629,29.7974,38500.0
2006-10-23 14:00:00,43.19,43.19,43.11,43.12,32500.0,29.7974,29.7974,29.7422,29.7491,32500.0
2006-10-23 14:05:00,43.12,43.12,43.08,43.1,52700.0,29.7491,29.7491,29.7215,29.7353,52700.0
2006-10-23 14:10:00,43.12,43.29,43.12,43.17,72300.0,29.7491,29.8663,29.7491,29.7836,72300.0
2006-10-23 14:15:00,43.17,43.19,43.13,43.14,26100.0,29.7836,29.7974,29.756,29.7629,26100.0
2006-10-23 14:20:00,43.14,43.23,43.14,43.2,28000.0,29.7629,29.825,29.7629,29.8043,28000.0
2006-10-23 14:25:00,43.2,43.3,43.18,43.29,41300.0,29.8043,29.8732,29.7905,29.8663,41300.0
2006-10-23 14:30:00,43.28,43.28,43.25,43.27,31000.0,29.8595,29.8595,29.8388,29.8526,31000.0
2006-10-23 14:35:00,43.28,43.35,43.27,43.27,84700.0,29.8595,29.9077,29.8526,29.8526,84700.0
2006-10-23 14:40:00,43.27,43.31,43.25,43.3,23800.0,29.8526,29.8801,29.8388,29.8732,23800.0
2006-10-23 14:45:00,43.3,43.31,43.2,43.23,54200.0,29.8732,29.8801,29.8043,29.825,54200.0
2006-10-23 14:50:00,43.23,43.28,43.19,43.25,78900.0,29.825,29.8595,29.7974,29.8388,78900.0
2006-10-23 14:55:00,43.26,43.29,43.25,43.29,43800.0,29.8457,29.8663,29.8388,29.8663,43800.0
2006-10-23 15:00:00,43.29,43.29,43.15,43.19,78000.0,29.8663,29.8663,29.7698,29.7974,78000.0
2006-10-23 15:05:00,43.19,43.2,43.17,43.19,98800.0,29.7974,29.8043,29.7836,29.7974,98800.0
2006-10-23 15:10:00,43.19,43.21,43.14,43.14,86600.0,29.7974,29.8112,29.7629,29.7629,86600.0
2006-10-23 15:15:00,43.14,43.15,43.07,43.08,76300.0,29.7629,29.7698,29.7146,29.7215,76300.0
2006-10-23 15:20:00,43.08,43.14,43.06,43.06,111800.0,29.7215,29.7629,29.7077,29.7077,111800.0
2006-10-23 15:25:00,43.06,43.1,43.04,43.06,77300.0,29.7077,29.7353,29.6939,29.7077,77300.0
2006-10-23 15:30:00,43.06,43.06,43.01,43.01,112100.0,29.7077,29.7077,29.6732,29.6732,112100.0
2006-10-23 15:35:00,43.01,43.04,42.98,43.04,89100.0,29.6732,29.6939,29.6525,29.6939,89100.0
2006-10-23 15:40:00,43.04,43.1,43.04,43.09,86100.0,29.6939,29.7353,29.6939,29.7284,86100.0
2006-10-23 15:45:00,43.09,43.1,43.04,43.06,124200.0,29.7284,29.7353,29.6939,29.7077,124200.0
2006-10-23 15:50:00,43.06,43.2,43.06,43.19,140200.0,29.7077,29.8043,29.7077,29.7974,140200.0
2006-10-23 15:55:00,43.18,43.29,43.16,43.25,277500.0,29.7905,29.8663,29.7767,29.8388,277500.0
2006-10-24 09:30:00,42.9,42.98,42.75,42.81,172700.0,29.5973,29.6525,29.4938,29.5352,172700.0
2006-10-24 09:35:00,42.81,42.87,42.61,42.73,119700.0,29.5352,29.5766,29.3972,29.48,119700.0
2006-10-24 09:40:00,42.73,42.79,42.6,42.7,97000.0,29.48,29.5214,29.3903,29.4593,97000.0
2006-10-24 09:45:00,42.68,42.75,42.64,42.69,139200.0,29.4455,29.4938,29.4179,29.4524,139200.0
2006-10-24 09:50:00,42.69,42.84,42.66,42.84,138300.0,29.4524,29.5559,29.4317,29.5559,138300.0
2006-10-24 09:55:00,42.83,42.89,42.69,42.82,107000.0,29.549,29.5904,29.4524,29.5421,107000.0
2006-10-24 10:00:00,42.82,42.89,42.63,42.77,63300.0,29.5421,29.5904,29.411,29.5076,63300.0
2006-10-24 10:05:00,42.76,42.85,42.69,42.7,77900.0,29.5007,29.5628,29.4524,29.4593,77900.0
2006-10-24 10:10:00,42.7,42.82,42.66,42.76,82900.0,29.4593,29.5421,29.4317,29.5007,82900.0
2006-10-24 10:15:00,42.76,42.78,42.66,42.76,110300.0,29.5007,29.5145,29.4317,29.5007,110300.0
2006-10-24 10:20:00,42.76,42.84,42.75,42.81,72200.0,29.5007,29.5559,29.4938,29.5352,72200.0
2006-10-24 10:25:00,42.81,42.91,42.8,42.91,78300.0,29.5352,29.6042,29.5283,29.6042,78300.0
2006-10-24 10:30:00,42.91,42.99,42.87,42.92,121400.0,29.6042,29.6594,29.5766,29.6111,121400.0
2006-10-24 10:35:00,42.92,43.2,42.92,43.08,162700.0,29.6111,29.8043,29.6111,29.7215,162700.0
2006-10-24 10:40:00,43.09,43.16,43.01,43.05,87000.0,29.7284,29.7767,29.6732,29.7008,87000.0
2006-10-24 10:45:00,43.05,43.09,42.97,43.02,58500.0,29.7008,29.7284,29.6456,29.6801,58500.0
2006-10-24 10:50:00,43.02,43.08,42.99,43.06,79300.0,29.6801,29.7215,29.6594,29.7077,79300.0
2006-10-24 10:55:00,43.07,43.39,43.07,43.38,152000.0,29.7146,29.9353,29.7146,29.9284,152000.0
2006-10-24 11:00:00,43.39,43.59,43.35,43.56,199500.0,29.9353,30.0733,29.9077,30.0526,199500.0
2006-10-24 11:05:00,43.55,43.75,43.52,43.55,235400.0,30.0457,30.1837,30.025,30.0457,235400.0
2006-10-24 11:10:00,43.55,43.6,43.53,43.56,130900.0,30.0457,30.0802,30.0319,30.0526,130900.0
2006-10-24 11:15:00,43.55,43.69,43.53,43.58,90400.0,30.0457,30.1423,30.0319,30.0664,90400.0
2006-10-24 11:20:00,43.58,43.6,43.53,43.56,57400.0,30.0664,30.0802,30.0319,30.0526,57400.0
2006-10-24 11:25:00,43.56,43.66,43.56,43.65,85200.0,30.0526,30.1216,30.0526,30.1147,85200.0
2006-10-24 11:30:00,43.65,43.69,43.59,43.63,85300.0,30.1147,30.1423,30.0733,30.1009,85300.0
2006-10-24 11:35:00,43.64,43.7,43.58,43.62,85000.0,30.1078,30.1492,30.0664,30.094,85000.0
2006-10-24 11:40:00,43.62,43.68,43.6,43.65,97800.0,30.094,30.1354,30.0802,30.1147,97800.0
2006-10-24 11:45:00,43.65,43.71,43.65,43.69,38300.0,30.1147,30.1561,30.1147,30.1423,38300.0
2006-10-24 11:50:00,43.69,43.89,43.69,43.88,131500.0,30.1423,30.2803,30.1423,30.2734,131500.0
2006-10-24 11:55:00,43.89,43.95,43.88,43.92,119600.0,30.2803,30.3217,30.2734,30.301,119600.0
2006-10-24 12:00:00,43.92,43.97,43.82,43.86,171600.0,30.301,30.3355,30.232,30.2596,171600.0
2006-10-24 12:05:00,43.87,43.91,43.82,43.86,89500.0,30.2665,30.2941,30.232,30.2596,89500.0
2006-10-24 12:10:00,43.85,43.97,43.85,43.9,63900.0,30.2527,30.3355,30.2527,30.2872,63900.0
2006-10-24 12:15:00,43.92,43.92,43.84,43.91,50600.0,30.301,30.301,30.2458,30.2941,50600.0
2006-10-24 12:20:00,43.9,43.98,43.88,43.98,30100.0,30.2872,30.3424,30.2734,30.3424,30100.0
2006-10-24 12:25:00,43.99,44.2,43.98,44.11,198500.0,30.3493,30.4942,30.3424,30.4321,198500.0
2006-10-24 12:30:00,44.11,44.18,44.03,44.17,47900.0,30.4321,30.4804,30.3769,30.4735,47900.0
2006-10-24 12:35:00,44.17,44.22,44.1,44.2,97000.0,30.4735,30.508,30.4252,30.4942,97000.0
2006-10-24 12:40:00,44.2,44.26,44.13,44.25,91500.0,30.4942,30.5356,30.4459,30.5287,91500.0
2006-10-24 12:45:00,44.23,44.25,44.18,44.25,73100.0,30.5149,30.5287,30.4804,30.5287,73100.0
2006-10-24 12:50:00,44.24,44.26,44.13,44.14,67600.0,30.5218,30.5356,30.4459,30.4528,67600.0
2006-10-24 12:55:00,44.14,44.2,44.03,44.06,88600.0,30.4528,30.4942,30.3769,30.3976,88600.0
2006-10-24 13:00:00,44.04,44.06,43.9,43.91,70700.0,30.3838,30.3976,30.2872,30.2941,70700.0
2006-10-24 13:05:00,43.93,43.97,43.88,43.95,33000.0,30.3079,30.3355,30.2734,30.3217,33000.0
2006-10-24 13:10:00,43.94,44.04,43.91,43.99,59700.0,30.3148,30.3838,30.2941,30.3493,59700.0
2006-10-24 13:15:00,43.98,43.98,43.83,43.85,64700.0,30.3424,30.3424,30.2389,30.2527,64700.0
2006-10-24 13:20:00,43.86,43.87,43.83,43.87,35800.0,30.2596,30.2665,30.2389,30.2665,35800.0
2006-10-24 13:25:00,43.86,43.87,43.76,43.78,76600.0,30.2596,30.2665,30.1906,30.2044,76600.0
2006-10-24 13:30:00,43.78,43.79,43.72,43.73,68200.0,30.2044,30.2113,30.163,30.1699,68200.0
2006-10-24 13:35:00,43.72,43.77,43.67,43.76,56700.0,30.163,30.1975,30.1285,30.1906,56700.0
2006-10-24 13:40:00,43.75,43.81,43.67,43.72,80200.0,30.1837,30.2251,30.1285,30.163,80200.0
2006-10-24 13:45:00,43.72,43.73,43.62,43.66,54200.0,30.163,30.1699,30.094,30.1216,54200.0
2006-10-24 13:50:00,43.65,43.7,43.62,43.67,63200.0,30.1147,30.1492,30.094,30.1285,63200.0
2006-10-24 13:55:00,43.67,43.72,43.63,43.69,46800.0,30.1285,30.163,30.1009,30.1423,46800.0
2006-10-24 14:00:00,43.7,43.7,43.6,43.64,69700.0,30.1492,30.1492,30.0802,30.1078,69700.0
2006-10-24 14:05:00,43.64,43.64,43.54,43.59,74500.0,30.1078,30.1078,30.0388,30.0733,74500.0
2006-10-24 14:10:00,43.57,43.6,43.53,43.55,46900.0,30.0595,30.0802,30.0319,30.0457,46900.0
2006-10-24 14:15:00,43.56,43.7,43.55,43.68,52100.0,30.0526,30.1492,30.0457,30.1354,52100.0
2006-10-24 14:20:00,43.69,43.75,43.66,43.72,79500.0,30.1423,30.1837,30.1216,30.163,79500.0
2006-10-24 14:25:00,43.72,43.75,43.7,43.74,23900.0,30.163,30.1837,30.1492,30.1768,23900.0
2006-10-24 14:30:00,43.74,43.75,43.69,43.71,21800.0,30.1768,30.1837,30.1423,30.1561,21800.0
2006-10-24 14:35:00,43.71,43.72,43.67,43.69,25900.0,30.1561,30.163,30.1285,30.1423,25900.0
2006-10-24 14:40:00,43.69,43.79,43.68,43.74,47000.0,30.1423,30.2113,30.1354,30.1768,47000.0
2006-10-24 14:45:00,43.76,43.8,43.71,43.78,41900.0,30.1906,30.2182,30.1561,30.2044,41900.0
2006-10-24 14:50:00,43.79,43.8,43.72,43.73,38800.0,30.2113,30.2182,30.163,30.1699,38800.0
2006-10-24 14:55:00,43.73,43.79,43.72,43.78,29900.0,30.1699,30.2113,30.163,30.2044,29900.0
2006-10-24 15:00:00,43.77,43.78,43.64,43.66,49200.0,30.1975,30.2044,30.1078,30.1216,49200.0
2006-10-24 15:05:00,43.65,43.65,43.59,43.62,23800.0,30.1147,30.1147,30.0733,30.094,23800.0
2006-10-24 15:10:00,43.62,43.7,43.61,43.68,36000.0,30.094,30.1492,30.0871,30.1354,36000.0
2006-10-24 15:15:00,43.66,43.71,43.66,43.67,36700.0,30.1216,30.1561,30.1216,30.1285,36700.0
2006-10-24 15:20:00,43.67,43.69,43.65,43.69,49800.0,30.1285,30.1423,30.1147,30.1423,49800.0
2006-10-24 15:25:00,43.69,43.7,43.64,43.68,60300.0,30.1423,30.1492,30.1078,30.1354,60300.0
2006-10-24 15:30:00,43.68,43.7,43.63,43.67,46500.0,30.1354,30.1492,30.1009,30.1285,46500.0
2006-10-24 15:35:00,43.67,43.69,43.63,43.65,41100.0,30.1285,30.1423,30.1009,30.1147,41100.0
2006-10-24 15:40:00,43.66,43.69,43.65,43.68,63800.0,30.1216,30.1423,30.1147,30.1354,63800.0
2006-10-24 15:45:00,43.68,43.69,43.65,43.67,105200.0,30.1354,30.1423,30.1147,30.1285,105200.0
2006-10-24 15:50:00,43.67,43.67,43.6,43.63,137600.0,30.1285,30.1285,30.0802,30.1009,137600.0
2006-10-24 15:55:00,43.63,43.66,43.62,43.64,131100.0,30.1009,30.1216,30.094,30.1078,131100.0
2006-10-25 09:30:00,43.76,43.76,43.51,43.58,172600.0,30.1906,30.1906,30.0181,30.0664,172600.0
2006-10-25 09:35:00,43.56,43.78,43.56,43.75,83900.0,30.0526,30.2044,30.0526,30.1837,83900.0
2006-10-25 09:40:00,43.75,43.76,43.55,43.56,94700.0,30.1837,30.1906,30.0457,30.0526,94700.0
2006-10-25 09:45:00,43.55,43.61,43.34,43.4,108700.0,30.0457,30.0871,29.9008,29.9422,108700.0
2006-10-25 09:50:00,43.4,43.71,43.39,43.68,88300.0,29.9422,30.1561,29.9353,30.1354,88300.0
2006-10-25 09:55:00,43.67,43.67,43.58,43.61,57800.0,30.1285,30.1285,30.0664,30.0871,57800.0
2006-10-25 10:00:00,43.61,43.61,43.43,43.43,64200.0,30.0871,30.0871,29.9629,29.9629,64200.0
2006-10-25 10:05:00,43.44,43.57,43.42,43.56,71400.0,29.9698,30.0595,29.956,30.0526,71400.0
2006-10-25 10:10:00,43.54,43.62,43.49,43.58,48400.0,30.0388,30.094,30.0043,30.0664,48400.0
2006-10-25 10:15:00,43.58,43.58,43.46,43.5,64500.0,30.0664,30.0664,29.9836,30.0112,64500.0
2006-10-25 10:20:00,43.49,43.53,43.45,43.51,57000.0,30.0043,30.0319,29.9767,30.0181,57000.0
2006-10-25 10:25:00,43.5,43.68,43.47,43.64,101300.0,30.0112,30.1354,29.9905,30.1078,101300.0
2006-10-25 10:30:00,43.64,43.88,43.62,43.79,193200.0,30.1078,30.2734,30.094,30.2113,193200.0
2006-10-25 10:35:00,43.79,43.93,43.78,43.84,131600.0,30.2113,30.3079,30.2044,30.2458,131600.0
2006-10-25 10:40:00,43.84,44.19,43.84,44.16,130300.0,30.2458,30.4873,30.2458,30.4666,130300.0
2006-10-25 10:45:00,44.16,44.4,44.09,44.32,167000.0,30.4666,30.6322,30.4183,30.577,167000.0
2006-10-25 10:50:00,44.32,44.55,44.28,44.55,221200.0,30.577,30.7356,30.5494,30.7356,221200.0
2006-10-25 10:55:00,44.55,44.66,44.54,44.61,201000.0,30.7356,30.8115,30.7287,30.777,201000.0
2006-10-25 11:00:00,44.59,44.63,44.53,44.62,194700.0,30.7632,30.7908,30.7218,30.7839,194700.0
2006-10-25 11:05:00,44.62,44.74,44.52,44.53,142300.0,30.7839,30.8667,30.7149,30.7218,142300.0
2006-10-25 11:10:00,44.52,44.6,44.45,44.5,105400.0,30.7149,30.7701,30.6666,30.7011,105400.0
2006-10-25 11:15:00,44.5,44.52,44.39,44.46,109900.0,30.7011,30.7149,30.6253,30.6735,109900.0
2006-10-25 11:20:00,44.47,44.53,44.43,44.43,64500.0,30.6804,30.7218,30.6529,30.6529,64500.0
2006-10-25 11:25:00,44.43,44.48,44.32,44.47,69200.0,30.6529,30.6873,30.577,30.6804,69200.0
2006-10-25 11:30:00,44.45,44.5,44.38,44.4,68500.0,30.6666,30.7011,30.6184,30.6322,68500.0
2006-10-25 11:35:00,44.41,44.47,44.38,44.46,82000.0,30.6391,30.6804,30.6184,30.6735,82000.0
2006-10-25 11:40:00,44.46,44.54,44.33,44.33,65600.0,30.6735,30.7287,30.5839,30.5839,65600.0
2006-10-25 11:45:00,44.34,44.53,44.3,44.52,109800.0,30.5908,30.7218,30.5632,30.7149,109800.0
2006-10-25 11:50:00,44.51,44.58,44.5,44.58,57000.0,30.708,30.7563,30.7011,30.7563,57000.0
2006-10-25 11:55:00,44.57,44.62,44.5,44.61,101400.0,30.7494,30.7839,30.7011,30.777,101400.0
2006-10-25 12:00:00,44.62,44.74,44.62,44.66,101800.0,30.7839,30.8667,30.7839,30.8115,101800.0
2006-10-25 12:05:00,44.65,44.68,44.58,44.6,68600.0,30.8046,30.8253,30.7563,30.7701,68600.0
2006-10-25 12:10:00,44.58,44.59,44.5,44.55,52700.0,30.7563,30.7632,30.7011,30.7356,52700.0
2006-10-25 12:15:00,44.55,44.56,44.5,44.52,46400.0,30.7356,30.7425,30.7011,30.7149,46400.0
2006-10-25 12:20:00,44.53,44.53,44.45,44.46,47500.0,30.7218,30.7218,30.6666,30.6735,47500.0
2006-10-25 12:25:00,44.46,44.46,44.34,44.4,55200.0,30.6735,30.6735,30.5908,30.6322,55200.0
2006-10-25 12:30:00,44.4,44.42,44.35,44.38,76700.0,30.6322,30.646,30.5977,30.6184,76700.0
2006-10-25 12:35:00,44.39,44.42,44.32,44.32,53500.0,30.6253,30.646,30.577,30.577,53500.0
2006-10-25 12:40:00,44.32,44.32,44.2,44.21,106100.0,30.577,30.577,30.4942,30.5011,106100.0
2006-10-25 12:45:00,44.21,44.35,44.16,44.28,67000.0,30.5011,30.5977,30.4666,30.5494,67000.0
2006-10-25 12:50:00,44.28,44.34,44.18,44.21,37700.0,30.5494,30.5908,30.4804,30.5011,37700.0
2006-10-25 12:55:00,44.21,44.24,44.15,44.16,45200.0,30.5011,30.5218,30.4597,30.4666,45200.0
2006-10-25 13:00:00,44.16,44.33,44.13,44.32,70100.0,30.4666,30.5839,30.4459,30.577,70100.0
2006-10-25 13:05:00,44.32,44.38,44.32,44.32,55400.0,30.577,30.6184,30.577,30.577,55400.0
2006-10-25 13:10:00,44.32,44.44,44.3,44.38,57000.0,30.577,30.6597,30.5632,30.6184,57000.0
2006-10-25 13:15:00,44.37,44.37,44.28,44.3,21100.0,30.6115,30.6115,30.5494,30.5632,21100.0
2006-10-25 13:20:00,44.3,44.32,44.2,44.23,22100.0,30.5632,30.577,30.4942,30.5149,22100.0
2006-10-25 13:25:00,44.23,44.27,44.21,44.27,19400.0,30.5149,30.5425,30.5011,30.5425,19400.0
2006-10-25 13:30:00,44.27,44.34,44.27,44.33,26200.0,30.5425,30.5908,30.5425,30.5839,26200.0
2006-10-25 13:35:00,44.34,44.36,44.29,44.32,25000.0,30.5908,30.6046,30.5563,30.577,25000.0
2006-10-25 13:40:00,44.32,44.34,44.3,44.32,12500.0,30.577,30.5908,30.5632,30.577,12500.0
2006-10-25 13:45:00,44.3,44.31,44.28,44.29,27600.0,30.5632,30.5701,30.5494,30.5563,27600.0
2006-10-25 13:50:00,44.29,44.29,44.25,44.27,37200.0,30.5563,30.5563,30.5287,30.5425,37200.0
2006-10-25 13:55:00,44.27,44.29,44.25,44.25,35600.0,30.5425,30.5563,30.5287,30.5287,35600.0
2006-10-25 14:00:00,44.26,44.33,44.25,44.32,44300.0,30.5356,30.5839,30.5287,30.577,44300.0
2006-10-25 14:05:00,44.32,44.34,44.27,44.3,41800.0,30.577,30.5908,30.5425,30.5632,41800.0
2006-10-25 14:10:00,44.3,44.4,44.28,44.39,57600.0,30.5632,30.6322,30.5494,30.6253,57600.0
2006-10-25 14:15:00,44.4,44.48,44.32,44.43,116900.0,30.6322,30.6873,30.577,30.6529,116900.0
2006-10-25 14:20:00,44.43,44.64,44.43,44.63,169000.0,30.6529,30.7977,30.6529,30.7908,169000.0
2006-10-25 14:25:00,44.63,44.64,44.5,44.55,136800.0,30.7908,30.7977,30.7011,30.7356,136800.0
2006-10-25 14:30:00,44.55,44.6,44.48,44.56,155200.0,30.7356,30.7701,30.6873,30.7425,155200.0
2006-10-25 14:35:00,44.56,44.6,44.51,44.53,86100.0,30.7425,30.7701,30.708,30.7218,86100.0
2006-10-25 14:40:00,44.51,44.62,44.51,44.62,63200.0,30.708,30.7839,30.708,30.7839,63200.0
2006-10-25 14:45:00,44.61,44.83,44.61,44.76,155900.0,30.777,30.9288,30.777,30.8805,155900.0
2006-10-25 14:50:00,44.76,44.82,44.73,44.73,81500.0,30.8805,30.9219,30.8598,30.8598,81500.0
2006-10-25 14:55:00,44.73,44.77,44.71,44.74,71800.0,30.8598,30.8874,30.846,30.8667,71800.0
2006-10-25 15:00:00,44.75,44.83,44.74,44.83,82200.0,30.8736,30.9288,30.8667,30.9288,82200.0
2006-10-25 15:05:00,44.84,44.84,44.8,44.83,65600.0,30.9357,30.9357,30.9081,30.9288,65600.0
2006-10-25 15:10:00,44.83,44.84,44.73,44.8,122400.0,30.9288,30.9357,30.8598,30.9081,122400.0
2006-10-25 15:15:00,44.8,44.87,44.77,44.85,106900.0,30.9081,30.9564,30.8874,30.9426,106900.0
2006-10-25 15:20:00,44.85,44.95,44.83,44.92,164400.0,30.9426,31.0116,30.9288,30.9909,164400.0
2006-10-25 15:25:00,44.92,45.0,44.91,45.0,248100.0,30.9909,31.0461,30.984,31.0461,248100.0
2006-10-25 15:30:00,45.0,45.01,44.95,44.97,127600.0,31.0461,31.053,31.0116,31.0254,127600.0
2006-10-25 15:35:00,44.97,44.99,44.96,44.97,92900.0,31.0254,31.0392,31.0185,31.0254,92900.0
2006-10-25 15:40:00,44.97,44.98,44.84,44.85,188200.0,31.0254,31.0323,30.9357,30.9426,188200.0
2006-10-25 15:45:00,44.85,44.85,44.64,44.65,308600.0,30.9426,30.9426,30.7977,30.8046,308600.0
2006-10-25 15:50:00,44.67,44.7,44.58,44.59,288300.0,30.8184,30.8391,30.7563,30.7632,288300.0
2006-10-25 15:55:00,44.58,44.61,44.58,44.6,340600.0,30.7563,30.777,30.7563,30.7701,340600.0
2006-10-26 09:30:00,44.9,45.05,44.9,44.97,230700.0,30.9771,31.0806,30.9771,31.0254,230700.0
2006-10-26 09:35:00,44.99,45.08,44.86,44.94,115900.0,31.0392,31.1013,30.9495,31.0047,115900.0
2006-10-26 09:40:00,44.91,45.14,44.91,45.14,133100.0,30.984,31.1427,30.984,31.1427,133100.0
2006-10-26 09:45:00,45.15,45.2,45.06,45.08,207500.0,31.1496,31.1841,31.0875,31.1013,207500.0
2006-10-26 09:50:00,45.08,45.1,44.91,44.94,179000.0,31.1013,31.1151,30.984,31.0047,179000.0
2006-10-26 09:55:00,44.95,45.01,44.89,44.98,140600.0,31.0116,31.053,30.9702,31.0323,140600.0
2006-10-26 10:00:00,45.0,45.09,44.96,45.01,214700.0,31.0461,31.1082,31.0185,31.053,214700.0
2006-10-26 10:05:00,45.02,45.03,44.74,44.81,128900.0,31.0599,31.0668,30.8667,30.915,128900.0
2006-10-26 10:10:00,44.83,44.97,44.77,44.89,92400.0,30.9288,31.0254,30.8874,30.9702,92400.0
2006-10-26 10:15:00,44.89,44.89,44.75,44.77,152100.0,30.9702,30.9702,30.8736,30.8874,152100.0
2006-10-26 10:20:00,44.78,44.86,44.66,44.7,135300.0,30.8943,30.9495,30.8115,30.8391,135300.0
2006-10-26 10:25:00,44.68,44.71,44.4,44.5,135800.0,30.8253,30.846,30.6322,30.7011,135800.0
2006-10-26 10:30:00,44.5,44.77,44.45,44.76,164800.0,30.7011,30.8874,30.6666,30.8805,164800.0
2006-10-26 10:35:00,44.76,44.8,44.65,44.68,98700.0,30.8805,30.9081,30.8046,30.8253,98700.0
2006-10-26 10:40:00,44.72,44.76,44.61,44.64,91700.0,30.8529,30.8805,30.777,30.7977,91700.0
2006-10-26 10:45:00,44.65,44.73,44.62,44.66,98500.0,30.8046,30.8598,30.7839,30.8115,98500.0
2006-10-26 10:50:00,44.67,44.7,44.62,44.69,65600.0,30.8184,30.8391,30.7839,30.8322,65600.0
2006-10-26 10:55:00,44.69,44.69,44.56,44.56,61900.0,30.8322,30.8322,30.7425,30.7425,61900.0
2006-10-26 11:00:00,44.55,44.62,44.52,44.56,80700.0,30.7356,30.7839,30.7149,30.7425,80700.0
2006-10-26 11:05:00,44.56,44.56,44.34,44.34,113600.0,30.7425,30.7425,30.5908,30.5908,113600.0
2006-10-26 11:10:00,44.33,44.33,44.15,44.24,129500.0,30.5839,30.5839,30.4597,30.5218,129500.0
2006-10-26 11:15:00,44.24,44.33,44.15,44.28,117900.0,30.5218,30.5839,30.4597,30.5494,117900.0
2006-10-26 11:20:00,44.27,44.4,44.27,44.38,105200.0,30.5425,30.6322,30.5425,30.6184,105200.0
2006-10-26 11:25:00,44.39,44.39,44.3,44.34,53000.0,30.6253,30.6253,30.5632,30.5908,53000.0
2006-10-26 11:30:00,44.35,44.45,44.28,44.45,68000.0,30.5977,30.6666,30.5494,30.6666,68000.0
2006-10-26 11:35:00,44.45,44.46,44.38,44.39,131700.0,30.6666,30.6735,30.6184,30.6253,131700.0
2006-10-26 11:40:00,44.4,44.42,44.34,44.39,55100.0,30.6322,30.646,30.5908,30.6253,55100.0
2006-10-26 11:45:00,44.38,44.64,44.36,44.6,92600.0,30.6184,30.7977,30.6046,30.7701,92600.0
2006-10-26 11:50:00,44.6,44.62,44.55,44.57,68600.0,30.7701,30.7839,30.7356,30.7494,68600.0
2006-10-26 11:55:00,44.56,44.57,44.47,44.48,45600.0,30.7425,30.7494,30.6804,30.6873,45600.0
2006-10-26 12:00:00,44.47,44.59,44.4,44.57,61900.0,30.6804,30.7632,30.6322,30.7494,61900.0
2006-10-26 12:05:00,44.59,44.63,44.55,44.61,60000.0,30.7632,30.7908,30.7356,30.777,60000.0
2006-10-26 12:10:00,44.6,44.6,44.52,44.53,36100.0,30.7701,30.7701,30.7149,30.7218,36100.0
2006-10-26 12:15:00,44.53,44.65,44.53,44.65,29700.0,30.7218,30.8046,30.7218,30.8046,29700.0
2006-10-26 12:20:00,44.65,44.7,44.62,44.66,43100.0,30.8046,30.8391,30.7839,30.8115,43100.0
2006-10-26 12:25:00,44.66,44.72,44.65,44.72,32000.0,30.8115,30.8529,30.8046,30.8529,32000.0
2006-10-26 12:30:00,44.71,44.92,44.7,44.89,105900.0,30.846,30.9909,30.8391,30.9702,105900.0
2006-10-26 12:35:00,44.9,44.9,44.75,44.85,78000.0,30.9771,30.9771,30.8736,30.9426,78000.0
2006-10-26 12:40:00,44.84,44.88,44.84,44.87,48600.0,30.9357,30.9633,30.9357,30.9564,48600.0
2006-10-26 12:45:00,44.87,44.98,44.5,44.96,76700.0,30.9564,31.0323,30.7011,31.0185,76700.0
2006-10-26 12:50:00,44.96,45.0,44.95,44.98,78700.0,31.0185,31.0461,31.0116,31.0323,78700.0
2006-10-26 12:55:00,44.99,44.99,44.86,44.86,57000.0,31.0392,31.0392,30.9495,30.9495,57000.0
2006-10-26 13:00:00,44.87,44.96,44.86,44.9,54600.0,30.9564,31.0185,30.9495,30.9771,54600.0
2006-10-26 13:05:00,44.9,44.93,44.85,44.92,44500.0,30.9771,30.9978,30.9426,30.9909,44500.0
2006-10-26 13:10:00,44.92,44.94,44.86,44.87,42900.0,30.9909,31.0047,30.9495,30.9564,42900.0
2006-10-26 13:15:00,44.87,44.91,44.87,44.89,31000.0,30.9564,30.984,30.9564,30.9702,31000.0
2006-10-26 13:20:00,44.9,44.9,44.84,44.86,32200.0,30.9771,30.9771,30.9357,30.9495,32200.0
2006-10-26 13:25:00,44.85,44.87,44.81,44.87,25400.0,30.9426,30.9564,30.915,30.9564,25400.0
2006-10-26 13:30:00,44.89,44.9,44.82,44.89,20200.0,30.9702,30.9771,30.9219,30.9702,20200.0
2006-10-26 13:35:00,44.89,44.93,44.87,44.89,30100.0,30.9702,30.9978,30.9564,30.9702,30100.0
2006-10-26 13:40:00,44.89,44.91,44.83,44.86,20800.0,30.9702,30.984,30.9288,30.9495,20800.0
2006-10-26 13:45:00,44.88,44.92,44.88,44.92,17600.0,30.9633,30.9909,30.9633,30.9909,17600.0
2006-10-26 13:50:00,44.91,44.93,44.84,44.84,22700.0,30.984,30.9978,30.9357,30.9357,22700.0
2006-10-26 13:55:00,44.84,44.86,44.76,44.76,23500.0,30.9357,30.9495,30.8805,30.8805,23500.0
2006-10-26 14:00:00,44.77,44.78,44.74,44.75,53200.0,30.8874,30.8943,30.8667,30.8736,53200.0
2006-10-26 14:05:00,44.75,44.75,44.53,44.56,63700.0,30.8736,30.8736,30.7218,30.7425,63700.0
2006-10-26 14:10:00,44.56,44.56,44.47,44.5,46000.0,30.7425,30.7425,30.6804,30.7011,46000.0
2006-10-26 14:15:00,44.5,44.61,44.49,44.61,38900.0,30.7011,30.777,30.6942,30.777,38900.0
2006-10-26 14:20:00,44.6,44.6,44.57,44.57,22000.0,30.7701,30.7701,30.7494,30.7494,22000.0
2006-10-26 14:25:00,44.58,44.63,44.57,44.62,35400.0,30.7563,30.7908,30.7494,30.7839,35400.0
2006-10-26 14:30:00,44.62,44.62,44.55,44.58,25000.0,30.7839,30.7839,30.7356,30.7563,25000.0
2006-10-26 14:35:00,44.58,44.62,44.55,44.61,53700.0,30.7563,30.7839,30.7356,30.777,53700.0
2006-10-26 14:40:00,44.61,44.61,44.52,44.6,39500.0,30.777,30.777,30.7149,30.7701,39500.0
2006-10-26 14:45:00,44.61,44.64,44.58,44.63,49800.0,30.777,30.7977,30.7563,30.7908,49800.0
2006-10-26 14:50:00,44.63,44.82,44.61,44.79,110000.0,30.7908,30.9219,30.777,30.9012,110000.0
2006-10-26 14:55:00,44.78,44.87,44.77,44.81,73000.0,30.8943,30.9564,30.8874,30.915,73000.0
2006-10-26 15:00:00,44.8,44.8,44.69,44.71,45600.0,30.9081,30.9081,30.8322,30.846,45600.0
2006-10-26 15:05:00,44.72,44.72,44.63,44.63,39600.0,30.8529,30.8529,30.7908,30.7908,39600.0
2006-10-26 15:10:00,44.63,44.71,44.63,44.67,94400.0,30.7908,30.846,30.7908,30.8184,94400.0
2006-10-26 15:15:00,44.66,44.67,44.61,44.65,34300.0,30.8115,30.8184,30.777,30.8046,34300.0
2006-10-26 15:20:00,44.65,44.65,44.61,44.64,63700.0,30.8046,30.8046,30.777,30.7977,63700.0
2006-10-26 15:25:00,44.64,44.65,44.61,44.64,40300.0,30.7977,30.8046,30.777,30.7977,40300.0
2006-10-26 15:30:00,44.65,44.65,44.63,44.64,37400.0,30.8046,30.8046,30.7908,30.7977,37400.0
2006-10-26 15:35:00,44.64,44.7,44.64,44.68,42700.0,30.7977,30.8391,30.7977,30.8253,42700.0
2006-10-26 15:40:00,44.68,44.8,44.68,44.78,107700.0,30.8253,30.9081,30.8253,30.8943,107700.0
2006-10-26 15:45:00,44.77,44.77,44.68,44.72,56900.0,30.8874,30.8874,30.8253,30.8529,56900.0
2006-10-26 15:50:00,44.72,44.8,44.66,44.75,128800.0,30.8529,30.9081,30.8115,30.8736,128800.0
2006-10-26 15:55:00,44.74,44.75,44.64,44.64,157800.0,30.8667,30.8736,30.7977,30.7977,157800.0
2006-10-27 09:30:00,44.99,45.01,44.85,45.01,144000.0,31.0392,31.053,30.9426,31.053,144000.0
2006-10-27 09:35:00,45.06,45.06,44.8,44.8,86200.0,31.0875,31.0875,30.9081,30.9081,86200.0
2006-10-27 09:40:00,44.8,44.99,44.8,44.94,116900.0,30.9081,31.0392,30.9081,31.0047,116900.0
2006-10-27 09:45:00,44.93,44.99,44.88,44.95,71500.0,30.9978,31.0392,30.9633,31.0116,71500.0
2006-10-27 09:50:00,44.97,44.97,44.76,44.89,95800.0,31.0254,31.0254,30.8805,30.9702,95800.0
2006-10-27 09:55:00,44.89,44.95,44.84,44.91,40800.0,30.9702,31.0116,30.9357,30.984,40800.0
2006-10-27 10:00:00,44.92,44.94,44.81,44.84,78400.0,30.9909,31.0047,30.915,30.9357,78400.0
2006-10-27 10:05:00,44.83,44.95,44.8,44.9,80600.0,30.9288,31.0116,30.9081,30.9771,80600.0
2006-10-27 10:10:00,44.87,44.87,44.77,44.8,63300.0,30.9564,30.9564,30.8874,30.9081,63300.0
2006-10-27 10:15:00,44.8,44.81,44.7,44.75,62700.0,30.9081,30.915,30.8391,30.8736,62700.0
2006-10-27 10:20:00,44.75,44.84,44.7,44.81,71600.0,30.8736,30.9357,30.8391,30.915,71600.0
2006-10-27 10:25:00,44.81,44.93,44.81,44.87,71500.0,30.915,30.9978,30.915,30.9564,71500.0
2006-10-27 10:30:00,44.87,44.9,44.85,44.88,68300.0,30.9564,30.9771,30.9426,30.9633,68300.0
2006-10-27 10:35:00,44.88,44.99,44.88,44.96,52200.0,30.9633,31.0392,30.9633,31.0185,52200.0
2006-10-27 10:40:00,44.96,45.01,44.93,44.99,92100.0,31.0185,31.053,30.9978,31.0392,92100.0
2006-10-27 10:45:00,45.0,45.01,44.85,44.89,68300.0,31.0461,31.053,30.9426,30.9702,68300.0
2006-10-27 10:50:00,44.9,44.93,44.82,44.93,41500.0,30.9771,30.9978,30.9219,30.9978,41500.0
2006-10-27 10:55:00,44.93,45.04,44.87,45.03,48100.0,30.9978,31.0737,30.9564,31.0668,48100.0
2006-10-27 11:00:00,45.03,45.03,44.93,45.02,52700.0,31.0668,31.0668,30.9978,31.0599,52700.0
2006-10-27 11:05:00,45.02,45.1,44.99,45.08,100800.0,31.0599,31.1151,31.0392,31.1013,100800.0
2006-10-27 11:10:00,45.07,45.3,45.06,45.3,137500.0,31.0944,31.2531,31.0875,31.2531,137500.0
2006-10-27 11:15:00,45.28,45.32,45.24,45.25,93100.0,31.2393,31.2669,31.2117,31.2186,93100.0
2006-10-27 11:20:00,45.24,45.35,45.14,45.3,190100.0,31.2117,31.2876,31.1427,31.2531,190100.0
2006-10-27 11:25:00,45.31,45.38,45.3,45.31,33100.0,31.26,31.3083,31.2531,31.26,33100.0
2006-10-27 11:30:00,45.3,45.33,45.2,45.26,70000.0,31.2531,31.2738,31.1841,31.2255,70000.0
2006-10-27 11:35:00,45.25,45.33,45.21,45.31,44800.0,31.2186,31.2738,31.191,31.26,44800.0
2006-10-27 11:40:00,45.31,45.39,45.25,45.25,65800.0,31.26,31.3152,31.2186,31.2186,65800.0
2006-10-27 11:45:00,45.25,45.3,45.08,45.1,68700.0,31.2186,31.2531,31.1013,31.1151,68700.0
2006-10-27 11:50:00,45.1,45.13,45.05,45.13,57800.0,31.1151,31.1358,31.0806,31.1358,57800.0
2006-10-27 11:55:00,45.13,45.23,45.12,45.15,46900.0,31.1358,31.2048,31.1289,31.1496,46900.0
2006-10-27 12:00:00,45.15,45.15,45.05,45.05,39200.0,31.1496,31.1496,31.0806,31.0806,39200.0
2006-10-27 12:05:00,45.05,45.14,45.03,45.09,55000.0,31.0806,31.1427,31.0668,31.1082,55000.0
2006-10-27 12:10:00,45.1,45.14,45.08,45.11,49900.0,31.1151,31.1427,31.1013,31.122,49900.0
2006-10-27 12:15:00,45.11,45.19,45.05,45.06,66800.0,31.122,31.1772,31.0806,31.0875,66800.0
2006-10-27 12:20:00,45.06,45.2,45.04,45.2,35800.0,31.0875,31.1841,31.0737,31.1841,35800.0
2006-10-27 12:25:00,45.19,45.28,45.17,45.25,37900.0,31.1772,31.2393,31.1634,31.2186,37900.0
2006-10-27 12:30:00,45.26,45.28,45.22,45.28,40300.0,31.2255,31.2393,31.1979,31.2393,40300.0
2006-10-27 12:35:00,45.27,45.29,45.16,45.23,49000.0,31.2324,31.2462,31.1565,31.2048,49000.0
2006-10-27 12:40:00,45.24,45.24,45.17,45.17,29800.0,31.2117,31.2117,31.1634,31.1634,29800.0
2006-10-27 12:45:00,45.16,45.16,45.08,45.08,24700.0,31.1565,31.1565,31.1013,31.1013,24700.0
2006-10-27 12:50:00,45.07,45.07,45.03,45.04,23400.0,31.0944,31.0944,31.0668,31.0737,23400.0
2006-10-27 12:55:00,45.05,45.06,45.04,45.05,43000.0,31.0806,31.0875,31.0737,31.0806,43000.0
2006-10-27 13:00:00,45.05,45.05,44.99,45.02,77800.0,31.0806,31.0806,31.0392,31.0599,77800.0
2006-10-27 13:05:00,45.01,45.09,45.0,45.04,38900.0,31.053,31.1082,31.0461,31.0737,38900.0
2006-10-27 13:10:00,45.03,45.1,45.03,45.09,33300.0,31.0668,31.1151,31.0668,31.1082,33300.0
2006-10-27 13:15:00,45.08,45.2,45.04,45.15,51900.0,31.1013,31.1841,31.0737,31.1496,51900.0
2006-10-27 13:20:00,45.14,45.15,45.05,45.06,37400.0,31.1427,31.1496,31.0806,31.0875,37400.0
2006-10-27 13:25:00,45.05,45.11,44.97,45.06,52200.0,31.0806,31.122,31.0254,31.0875,52200.0
2006-10-27 13:30:00,45.04,45.04,44.93,44.93,40800.0,31.0737,31.0737,30.9978,30.9978,40800.0
2006-10-27 13:35:00,44.93,44.94,44.84,44.9,39100.0,30.9978,31.0047,30.9357,30.9771,39100.0
2006-10-27 13:40:00,44.89,44.9,44.84,44.9,36000.0,30.9702,30.9771,30.9357,30.9771,36000.0
2006-10-27 13:45:00,44.9,44.91,44.83,44.84,41900.0,30.9771,30.984,30.9288,30.9357,41900.0
2006-10-27 13:50:00,44.84,44.88,44.73,44.78,64500.0,30.9357,30.9633,30.8598,30.8943,64500.0
2006-10-27 13:55:00,44.78,44.82,44.72,44.72,37000.0,30.8943,30.9219,30.8529,30.8529,37000.0
2006-10-27 14:00:00,44.73,44.77,44.66,44.77,49300.0,30.8598,30.8874,30.8115,30.8874,49300.0
2006-10-27 14:05:00,44.77,44.77,44.66,44.7,35600.0,30.8874,30.8874,30.8115,30.8391,35600.0
2006-10-27 14:10:00,44.7,44.78,44.7,44.78,40700.0,30.8391,30.8943,30.8391,30.8943,40700.0
2006-10-27 14:15:00,44.77,44.85,44.77,44.83,41100.0,30.8874,30.9426,30.8874,30.9288,41100.0
2006-10-27 14:20:00,44.82,44.92,44.79,44.82,57100.0,30.9219,30.9909,30.9012,30.9219,57100.0
2006-10-27 14:25:00,44.81,44.81,44.74,44.77,32300.0,30.915,30.915,30.8667,30.8874,32300.0
2006-10-27 14:30:00,44.76,44.77,44.66,44.7,29200.0,30.8805,30.8874,30.8115,30.8391,29200.0
2006-10-27 14:35:00,44.7,44.7,44.66,44.67,37400.0,30.8391,30.8391,30.8115,30.8184,37400.0
2006-10-27 14:40:00,44.67,44.7,44.64,44.68,55000.0,30.8184,30.8391,30.7977,30.8253,55000.0
2006-10-27 14:45:00,44.67,44.8,44.65,44.72,48800.0,30.8184,30.9081,30.8046,30.8529,48800.0
2006-10-27 14:50:00,44.71,44.72,44.69,44.7,38000.0,30.846,30.8529,30.8322,30.8391,38000.0
2006-10-27 14:55:00,44.7,44.71,44.68,44.69,29400.0,30.8391,30.846,30.8253,30.8322,29400.0
2006-10-27 15:00:00,44.69,44.79,44.69,44.77,45800.0,30.8322,30.9012,30.8322,30.8874,45800.0
2006-10-27 15:05:00,44.77,44.78,44.73,44.75,33600.0,30.8874,30.8943,30.8598,30.8736,33600.0
2006-10-27 15:10:00,44.75,44.8,44.74,44.77,33100.0,30.8736,30.9081,30.8667,30.8874,33100.0
2006-10-27 15:15:00,44.77,44.77,44.69,44.69,45700.0,30.8874,30.8874,30.8322,30.8322,45700.0
2006-10-27 15:20:00,44.69,44.7,44.55,44.55,124000.0,30.8322,30.8391,30.7356,30.7356,124000.0
2006-10-27 15:25:00,44.56,44.56,44.5,44.52,153300.0,30.7425,30.7425,30.7011,30.7149,153300.0
2006-10-27 15:30:00,44.52,44.66,44.52,44.61,102100.0,30.7149,30.8115,30.7149,30.777,102100.0
2006-10-27 15:35:00,44.61,44.61,44.41,44.52,103200.0,30.777,30.777,30.6391,30.7149,103200.0
2006-10-27 15:40:00,44.53,44.53,44.41,44.41,55900.0,30.7218,30.7218,30.6391,30.6391,55900.0
2006-10-27 15:45:00,44.41,44.49,44.4,44.44,120200.0,30.6391,30.6942,30.6322,30.6597,120200.0
2006-10-27 15:50:00,44.44,44.44,44.35,44.41,125400.0,30.6597,30.6597,30.5977,30.6391,125400.0
2006-10-27 15:55:00,44.41,44.42,44.32,44.38,188700.0,30.6391,30.646,30.577,30.6184,188700.0
2006-10-30 09:30:00,44.7,44.74,44.6,44.62,172600.0,30.8391,30.8667,30.7701,30.7839,172600.0
2006-10-30 09:35:00,44.63,44.76,44.55,44.76,170100.0,30.7908,30.8805,30.7356,30.8805,170100.0
2006-10-30 09:40:00,44.77,44.86,44.73,44.73,210100.0,30.8874,30.9495,30.8598,30.8598,210100.0
2006-10-30 09:45:00,44.73,44.9,44.69,44.9,282500.0,30.8598,30.9771,30.8322,30.9771,282500.0
2006-10-30 09:50:00,44.89,45.08,44.89,45.07,180500.0,30.9702,31.1013,30.9702,31.0944,180500.0
2006-10-30 09:55:00,45.07,45.13,44.96,45.1,134400.0,31.0944,31.1358,31.0185,31.1151,134400.0
2006-10-30 10:00:00,45.12,45.48,45.09,45.35,377200.0,31.1289,31.3773,31.1082,31.2876,377200.0
2006-10-30 10:05:00,45.35,45.5,45.32,45.43,341800.0,31.2876,31.3911,31.2669,31.3428,341800.0
2006-10-30 10:10:00,45.42,45.47,45.23,45.28,190000.0,31.3359,31.3704,31.2048,31.2393,190000.0
2006-10-30 10:15:00,45.27,45.35,45.22,45.35,96400.0,31.2324,31.2876,31.1979,31.2876,96400.0
2006-10-30 10:20:00,45.36,45.45,45.28,45.33,85900.0,31.2945,31.3566,31.2393,31.2738,85900.0
2006-10-30 10:25:00,45.31,45.36,45.27,45.31,93700.0,31.26,31.2945,31.2324,31.26,93700.0
2006-10-30 10:30:00,45.3,45.35,45.23,45.25,58600.0,31.2531,31.2876,31.2048,31.2186,58600.0
2006-10-30 10:35:00,45.25,45.25,44.96,45.01,178600.0,31.2186,31.2186,31.0185,31.053,178600.0
2006-10-30 10:40:00,45.05,45.12,45.0,45.05,100500.0,31.0806,31.1289,31.0461,31.0806,100500.0
2006-10-30 10:45:00,45.05,45.06,44.98,45.0,120400.0,31.0806,31.0875,31.0323,31.0461,120400.0
2006-10-30 10:50:00,45.01,45.17,45.01,45.14,73000.0,31.053,31.1634,31.053,31.1427,73000.0
2006-10-30 10:55:00,45.16,45.17,45.0,45.09,55000.0,31.1565,31.1634,31.0461,31.1082,55000.0
2006-10-30 11:00:00,45.08,45.15,45.06,45.12,59700.0,31.1013,31.1496,31.0875,31.1289,59700.0
2006-10-30 11:05:00,45.1,45.11,44.91,44.94,129300.0,31.1151,31.122,30.984,31.0047,129300.0
2006-10-30 11:10:00,44.94,44.96,44.86,44.92,63800.0,31.0047,31.0185,30.9495,30.9909,63800.0
2006-10-30 11:15:00,44.92,45.02,44.88,44.95,77700.0,30.9909,31.0599,30.9633,31.0116,77700.0
2006-10-30 11:20:00,44.95,45.03,44.95,45.01,46700.0,31.0116,31.0668,31.0116,31.053,46700.0
2006-10-30 11:25:00,44.99,45.0,44.93,44.96,39900.0,31.0392,31.0461,30.9978,31.0185,39900.0
2006-10-30 11:30:00,44.98,44.99,44.85,44.88,52500.0,31.0323,31.0392,30.9426,30.9633,52500.0
2006-10-30 11:35:00,44.89,44.92,44.82,44.82,45000.0,30.9702,30.9909,30.9219,30.9219,45000.0
2006-10-30 11:40:00,44.81,44.92,44.81,44.91,45800.0,30.915,30.9909,30.915,30.984,45800.0
2006-10-30 11:45:00,44.92,44.94,44.9,44.92,28300.0,30.9909,31.0047,30.9771,30.9909,28300.0
2006-10-30 11:50:00,44.91,44.93,44.89,44.89,29400.0,30.984,30.9978,30.9702,30.9702,29400.0
2006-10-30 11:55:00,44.88,44.91,44.86,44.9,44400.0,30.9633,30.984,30.9495,30.9771,44400.0
2006-10-30 12:00:00,44.88,44.9,44.88,44.89,50600.0,30.9633,30.9771,30.9633,30.9702,50600.0
2006-10-30 12:05:00,44.88,44.91,44.87,44.91,32800.0,30.9633,30.984,30.9564,30.984,32800.0
2006-10-30 12:10:00,44.9,44.97,44.9,44.95,42200.0,30.9771,31.0254,30.9771,31.0116,42200.0
2006-10-30 12:15:00,44.96,44.96,44.89,44.92,45700.0,31.0185,31.0185,30.9702,30.9909,45700.0
2006-10-30 12:20:00,44.91,44.92,44.89,44.89,28100.0,30.984,30.9909,30.9702,30.9702,28100.0
2006-10-30 12:25:00,44.89,44.94,44.88,44.94,32600.0,30.9702,31.0047,30.9633,31.0047,32600.0
2006-10-30 12:30:00,44.93,44.97,44.9,44.96,31800.0,30.9978,31.0254,30.9771,31.0185,31800.0
2006-10-30 12:35:00,44.96,44.97,44.88,44.92,63100.0,31.0185,31.0254,30.9633,30.9909,63100.0
2006-10-30 12:40:00,44.92,44.93,44.82,44.89,35200.0,30.9909,30.9978,30.9219,30.9702,35200.0
2006-10-30 12:45:00,44.88,44.89,44.78,44.79,31600.0,30.9633,30.9702,30.8943,30.9012,31600.0
2006-10-30 12:50:00,44.79,44.87,44.79,44.82,22200.0,30.9012,30.9564,30.9012,30.9219,22200.0
2006-10-30 12:55:00,44.81,44.85,44.78,44.81,38000.0,30.915,30.9426,30.8943,30.915,38000.0
2006-10-30 13:00:00,44.83,44.86,44.79,44.84,66900.0,30.9288,30.9495,30.9012,30.9357,66900.0
2006-10-30 13:05:00,44.83,44.83,44.76,44.79,28100.0,30.9288,30.9288,30.8805,30.9012,28100.0
2006-10-30 13:10:00,44.79,44.79,44.66,44.67,45700.0,30.9012,30.9012,30.8115,30.8184,45700.0
2006-10-30 13:15:00,44.66,44.72,44.64,44.7,45800.0,30.8115,30.8529,30.7977,30.8391,45800.0
2006-10-30 13:20:00,44.69,44.74,44.68,44.69,27000.0,30.8322,30.8667,30.8253,30.8322,27000.0
2006-10-30 13:25:00,44.7,44.7,44.53,44.54,57200.0,30.8391,30.8391,30.7218,30.7287,57200.0
2006-10-30 13:30:00,44.53,44.61,44.52,44.57,53500.0,30.7218,30.777,30.7149,30.7494,53500.0
2006-10-30 13:35:00,44.57,44.59,44.44,44.45,105100.0,30.7494,30.7632,30.6597,30.6666,105100.0
2006-10-30 13:40:00,44.46,44.55,44.42,44.46,98100.0,30.6735,30.7356,30.646,30.6735,98100.0
2006-10-30 13:45:00,44.46,44.53,44.44,44.52,22400.0,30.6735,30.7218,30.6597,30.7149,22400.0
2006-10-30 13:50:00,44.53,44.55,44.41,44.43,42300.0,30.7218,30.7356,30.6391,30.6529,42300.0
2006-10-30 13:55:00,44.43,44.44,44.41,44.42,35100.0,30.6529,30.6597,30.6391,30.646,35100.0
2006-10-30 14:00:00,44.42,44.53,44.41,44.45,58600.0,30.646,30.7218,30.6391,30.6666,58600.0
2006-10-30 14:05:00,44.44,44.49,44.4,44.4,41400.0,30.6597,30.6942,30.6322,30.6322,41400.0
2006-10-30 14:10:00,44.39,44.49,44.37,44.45,66200.0,30.6253,30.6942,30.6115,30.6666,66200.0
2006-10-30 14:15:00,44.45,44.5,44.43,44.47,55700.0,30.6666,30.7011,30.6529,30.6804,55700.0
2006-10-30 14:20:00,44.47,44.5,44.44,44.45,46500.0,30.6804,30.7011,30.6597,30.6666,46500.0
2006-10-30 14:25:00,44.45,44.48,44.45,44.46,42600.0,30.6666,30.6873,30.6666,30.6735,42600.0
2006-10-30 14:30:00,44.46,44.46,44.43,44.43,92400.0,30.6735,30.6735,30.6529,30.6529,92400.0
2006-10-30 14:35:00,44.44,44.47,44.41,44.44,364000.0,30.6597,30.6804,30.6391,30.6597,364000.0
2006-10-30 14:40:00,44.44,44.47,44.41,44.42,55200.0,30.6597,30.6804,30.6391,30.646,55200.0
2006-10-30 14:45:00,44.42,44.46,44.42,44.44,38800.0,30.646,30.6735,30.646,30.6597,38800.0
2006-10-30 14:50:00,44.44,44.48,44.43,44.46,120900.0,30.6597,30.6873,30.6529,30.6735,120900.0
2006-10-30 14:55:00,44.47,44.55,44.46,44.5,44300.0,30.6804,30.7356,30.6735,30.7011,44300.0
2006-10-30 15:00:00,44.51,44.59,44.5,44.54,53300.0,30.708,30.7632,30.7011,30.7287,53300.0
2006-10-30 15:05:00,44.56,44.58,44.5,44.56,51400.0,30.7425,30.7563,30.7011,30.7425,51400.0
2006-10-30 15:10:00,44.56,44.59,44.54,44.58,36800.0,30.7425,30.7632,30.7287,30.7563,36800.0
2006-10-30 15:15:00,44.57,44.61,44.53,44.6,46400.0,30.7494,30.777,30.7218,30.7701,46400.0
2006-10-30 15:20:00,44.61,44.64,44.57,44.61,74400.0,30.777,30.7977,30.7494,30.777,74400.0
2006-10-30 15:25:00,44.6,44.64,44.58,44.6,38900.0,30.7701,30.7977,30.7563,30.7701,38900.0
2006-10-30 15:30:00,44.6,44.62,44.51,44.55,67900.0,30.7701,30.7839,30.708,30.7356,67900.0
2006-10-30 15:35:00,44.56,44.57,44.48,44.49,77500.0,30.7425,30.7494,30.6873,30.6942,77500.0
2006-10-30 15:40:00,44.49,44.56,44.49,44.52,208500.0,30.6942,30.7425,30.6942,30.7149,208500.0
2006-10-30 15:45:00,44.52,44.56,44.52,44.53,70100.0,30.7149,30.7425,30.7149,30.7218,70100.0
2006-10-30 15:50:00,44.53,44.56,44.41,44.44,95000.0,30.7218,30.7425,30.6391,30.6597,95000.0
2006-10-30 15:55:00,44.44,44.49,44.4,44.43,139300.0,30.6597,30.6942,30.6322,30.6529,139300.0
2006-10-31 09:30:00,44.46,44.62,44.39,44.49,160700.0,30.6735,30.7839,30.6253,30.6942,160700.0
2006-10-31 09:35:00,44.49,44.67,44.44,44.49,220600.0,30.6942,30.8184,30.6597,30.6942,220600.0
2006-10-31 09:40:00,44.49,44.62,44.44,44.61,69500.0,30.6942,30.7839,30.6597,30.777,69500.0
2006-10-31 09:45:00,44.61,44.65,44.48,44.64,181400.0,30.777,30.8046,30.6873,30.7977,181400.0
2006-10-31 09:50:00,44.66,44.71,44.59,44.7,181400.0,30.8115,30.846,30.7632,30.8391,181400.0
2006-10-31 09:55:00,44.7,44.76,44.65,44.74,95000.0,30.8391,30.8805,30.8046,30.8667,95000.0
2006-10-31 10:00:00,44.74,44.91,44.71,44.9,151000.0,30.8667,30.984,30.846,30.9771,151000.0
2006-10-31 10:05:00,44.9,44.99,44.8,44.86,177800.0,30.9771,31.0392,30.9081,30.9495,177800.0
2006-10-31 10:10:00,44.85,44.9,44.62,44.66,114500.0,30.9426,30.9771,30.7839,30.8115,114500.0
2006-10-31 10:15:00,44.65,44.85,44.65,44.67,134400.0,30.8046,30.9426,30.8046,30.8184,134400.0
2006-10-31 10:20:00,44.68,44.79,44.64,44.71,123900.0,30.8253,30.9012,30.7977,30.846,123900.0
2006-10-31 10:25:00,44.71,44.77,44.67,44.71,179200.0,30.846,30.8874,30.8184,30.846,179200.0
2006-10-31 10:30:00,44.71,44.78,44.67,44.67,106300.0,30.846,30.8943,30.8184,30.8184,106300.0
2006-10-31 10:35:00,44.68,44.96,44.66,44.94,176500.0,30.8253,31.0185,30.8115,31.0047,176500.0
2006-10-31 10:40:00,44.95,45.05,44.94,44.99,140100.0,31.0116,31.0806,31.0047,31.0392,140100.0
2006-10-31 10:45:00,45.0,45.19,44.98,45.1,160500.0,31.0461,31.1772,31.0323,31.1151,160500.0
2006-10-31 10:50:00,45.12,45.2,45.03,45.11,143000.0,31.1289,31.1841,31.0668,31.122,143000.0
2006-10-31 10:55:00,45.1,45.12,44.98,45.0,115100.0,31.1151,31.1289,31.0323,31.0461,115100.0
2006-10-31 11:00:00,45.0,45.07,45.0,45.02,103800.0,31.0461,31.0944,31.0461,31.0599,103800.0
2006-10-31 11:05:00,45.02,45.04,45.0,45.03,88300.0,31.0599,31.0737,31.0461,31.0668,88300.0
2006-10-31 11:10:00,45.02,45.04,44.9,44.9,118000.0,31.0599,31.0737,30.9771,30.9771,118000.0
2006-10-31 11:15:00,44.91,45.04,44.88,44.91,226700.0,30.984,31.0737,30.9633,30.984,226700.0
2006-10-31 11:20:00,44.91,45.01,44.9,45.0,78100.0,30.984,31.053,30.9771,31.0461,78100.0
2006-10-31 11:25:00,45.0,45.01,44.91,44.96,88100.0,31.0461,31.053,30.984,31.0185,88100.0
2006-10-31 11:30:00,44.96,45.05,44.95,45.03,164200.0,31.0185,31.0806,31.0116,31.0668,164200.0
2006-10-31 11:35:00,45.04,45.04,44.95,45.0,108100.0,31.0737,31.0737,31.0116,31.0461,108100.0
2006-10-31 11:40:00,44.98,45.09,44.98,44.99,43700.0,31.0323,31.1082,31.0323,31.0392,43700.0
2006-10-31 11:45:00,44.99,45.0,44.94,44.95,117800.0,31.0392,31.0461,31.0047,31.0116,117800.0
2006-10-31 11:50:00,44.95,45.0,44.94,44.97,79500.0,31.0116,31.0461,31.0047,31.0254,79500.0
2006-10-31 11:55:00,44.97,44.98,44.89,44.95,157200.0,31.0254,31.0323,30.9702,31.0116,157200.0
2006-10-31 12:00:00,44.94,44.95,44.91,44.92,71800.0,31.0047,31.0116,30.984,30.9909,71800.0
2006-10-31 12:05:00,44.91,45.11,44.8,45.02,197800.0,30.984,31.122,30.9081,31.0599,197800.0
2006-10-31 12:10:00,45.02,45.06,44.96,44.97,95600.0,31.0599,31.0875,31.0185,31.0254,95600.0
2006-10-31 12:15:00,44.97,45.02,44.95,44.99,39700.0,31.0254,31.0599,31.0116,31.0392,39700.0
2006-10-31 12:20:00,44.99,45.19,44.98,45.19,157800.0,31.0392,31.1772,31.0323,31.1772,157800.0
2006-10-31 12:25:00,45.19,45.3,45.14,45.2,156400.0,31.1772,31.2531,31.1427,31.1841,156400.0
2006-10-31 12:30:00,45.2,45.27,45.08,45.12,64500.0,31.1841,31.2324,31.1013,31.1289,64500.0
2006-10-31 12:35:00,45.12,45.22,45.09,45.19,80500.0,31.1289,31.1979,31.1082,31.1772,80500.0
2006-10-31 12:40:00,45.18,45.21,45.14,45.14,29000.0,31.1703,31.191,31.1427,31.1427,29000.0
2006-10-31 12:45:00,45.14,45.14,45.05,45.05,61800.0,31.1427,31.1427,31.0806,31.0806,61800.0
2006-10-31 12:50:00,45.06,45.1,45.04,45.05,30000.0,31.0875,31.1151,31.0737,31.0806,30000.0
2006-10-31 12:55:00,45.05,45.14,45.03,45.09,45800.0,31.0806,31.1427,31.0668,31.1082,45800.0
2006-10-31 13:00:00,45.09,45.17,45.04,45.14,40000.0,31.1082,31.1634,31.0737,31.1427,40000.0
2006-10-31 13:05:00,45.12,45.25,45.11,45.24,74400.0,31.1289,31.2186,31.122,31.2117,74400.0
2006-10-31 13:10:00,45.24,45.24,45.11,45.14,44600.0,31.2117,31.2117,31.122,31.1427,44600.0
2006-10-31 13:15:00,45.14,45.15,45.02,45.04,36400.0,31.1427,31.1496,31.0599,31.0737,36400.0
2006-10-31 13:20:00,45.04,45.05,44.95,44.96,68300.0,31.0737,31.0806,31.0116,31.0185,68300.0
2006-10-31 13:25:00,44.96,45.03,44.94,45.02,71800.0,31.0185,31.0668,31.0047,31.0599,71800.0
2006-10-31 13:30:00,44.99,45.02,44.96,44.99,58700.0,31.0392,31.0599,31.0185,31.0392,58700.0
2006-10-31 13:35:00,44.99,45.08,44.99,45.05,102700.0,31.0392,31.1013,31.0392,31.0806,102700.0
2006-10-31 13:40:00,45.05,45.15,45.05,45.13,28600.0,31.0806,31.1496,31.0806,31.1358,28600.0
2006-10-31 13:45:00,45.12,45.12,45.02,45.06,30800.0,31.1289,31.1289,31.0599,31.0875,30800.0
2006-10-31 13:50:00,45.05,45.14,45.04,45.13,36900.0,31.0806,31.1427,31.0737,31.1358,36900.0
2006-10-31 13:55:00,45.14,45.14,45.07,45.09,24400.0,31.1427,31.1427,31.0944,31.1082,24400.0
2006-10-31 14:00:00,45.08,45.23,45.08,45.17,41600.0,31.1013,31.2048,31.1013,31.1634,41600.0
2006-10-31 14:05:00,45.18,45.34,45.15,45.28,48800.0,31.1703,31.2807,31.1496,31.2393,48800.0
2006-10-31 14:10:00,45.29,45.39,45.24,45.37,89700.0,31.2462,31.3152,31.2117,31.3014,89700.0
2006-10-31 14:15:00,45.37,45.42,45.33,45.41,142300.0,31.3014,31.3359,31.2738,31.329,142300.0
2006-10-31 14:20:00,45.41,45.44,45.38,45.39,79300.0,31.329,31.3497,31.3083,31.3152,79300.0
2006-10-31 14:25:00,45.38,45.49,45.38,45.42,130300.0,31.3083,31.3842,31.3083,31.3359,130300.0
2006-10-31 14:30:00,45.42,45.42,45.23,45.26,90800.0,31.3359,31.3359,31.2048,31.2255,90800.0
2006-10-31 14:35:00,45.27,45.31,45.14,45.28,107200.0,31.2324,31.26,31.1427,31.2393,107200.0
2006-10-31 14:40:00,45.29,45.45,45.29,45.42,99300.0,31.2462,31.3566,31.2462,31.3359,99300.0
2006-10-31 14:45:00,45.42,45.44,45.35,45.36,50100.0,31.3359,31.3497,31.2876,31.2945,50100.0
2006-10-31 14:50:00,45.37,45.43,45.33,45.4,66000.0,31.3014,31.3428,31.2738,31.3221,66000.0
2006-10-31 14:55:00,45.4,45.48,45.4,45.42,68100.0,31.3221,31.3773,31.3221,31.3359,68100.0
2006-10-31 15:00:00,45.41,45.48,45.36,45.42,71800.0,31.329,31.3773,31.2945,31.3359,71800.0
2006-10-31 15:05:00,45.42,45.42,45.28,45.29,82900.0,31.3359,31.3359,31.2393,31.2462,82900.0
2006-10-31 15:10:00,45.29,45.34,45.23,45.29,58600.0,31.2462,31.2807,31.2048,31.2462,58600.0
2006-10-31 15:15:00,45.29,45.37,45.27,45.29,114400.0,31.2462,31.3014,31.2324,31.2462,114400.0
2006-10-31 15:20:00,45.29,45.37,45.29,45.33,62600.0,31.2462,31.3014,31.2462,31.2738,62600.0
2006-10-31 15:25:00,45.32,45.34,45.27,45.32,54700.0,31.2669,31.2807,31.2324,31.2669,54700.0
2006-10-31 15:30:00,45.33,45.35,45.29,45.31,71400.0,31.2738,31.2876,31.2462,31.26,71400.0
2006-10-31 15:35:00,45.3,45.4,45.28,45.36,85700.0,31.2531,31.3221,31.2393,31.2945,85700.0
2006-10-31 15:40:00,45.3,45.37,45.3,45.31,75800.0,31.2531,31.3014,31.2531,31.26,75800.0
2006-10-31 15:45:00,45.31,45.32,45.24,45.27,148000.0,31.26,31.2669,31.2117,31.2324,148000.0
2006-10-31 15:50:00,45.26,45.28,45.11,45.13,168300.0,31.2255,31.2393,31.122,31.1358,168300.0
2006-10-31 15:55:00,45.11,45.25,45.07,45.2,186500.0,31.122,31.2186,31.0944,31.1841,186500.0
2006-11-01 09:30:00,46.25,46.7,46.07,46.43,435300.0,31.9085,32.219,31.7843,32.0327,435300.0
2006-11-01 09:35:00,46.42,46.46,46.23,46.28,313000.0,32.0258,32.0534,31.8947,31.9292,313000.0
2006-11-01 09:40:00,46.28,46.55,46.24,46.41,281600.0,31.9292,32.1155,31.9016,32.0189,281600.0
2006-11-01 09:45:00,46.41,46.44,46.34,46.39,246400.0,32.0189,32.0396,31.9706,32.0051,246400.0
2006-11-01 09:50:00,46.39,46.56,46.34,46.55,210700.0,32.0051,32.1224,31.9706,32.1155,210700.0
2006-11-01 09:55:00,46.55,46.66,46.43,46.47,502600.0,32.1155,32.1914,32.0327,32.0603,502600.0
2006-11-01 10:00:00,46.48,46.68,46.47,46.58,204700.0,32.0672,32.2052,32.0603,32.1362,204700.0
2006-11-01 10:05:00,46.58,46.89,46.55,46.85,227400.0,32.1362,32.35,32.1155,32.3224,227400.0
2006-11-01 10:10:00,46.83,46.89,46.73,46.76,183500.0,32.3086,32.35,32.2397,32.2603,183500.0
2006-11-01 10:15:00,46.77,46.77,46.47,46.47,153400.0,32.2672,32.2672,32.0603,32.0603,153400.0
2006-11-01 10:20:00,46.46,46.57,46.41,46.56,218200.0,32.0534,32.1293,32.0189,32.1224,218200.0
2006-11-01 10:25:00,46.56,46.57,46.33,46.38,223400.0,32.1224,32.1293,31.9637,31.9982,223400.0
2006-11-01 10:30:00,46.37,46.47,46.25,46.47,285000.0,31.9913,32.0603,31.9085,32.0603,285000.0
2006-11-01 10:35:00,46.46,46.48,46.32,46.35,168900.0,32.0534,32.0672,31.9568,31.9775,168900.0
2006-11-01 10:40:00,46.36,46.54,46.36,46.54,225500.0,31.9844,32.1086,31.9844,32.1086,225500.0
2006-11-01 10:45:00,46.54,46.56,46.38,46.42,138800.0,32.1086,32.1224,31.9982,32.0258,138800.0
2006-11-01 10:50:00,46.42,46.43,46.3,46.31,145000.0,32.0258,32.0327,31.943,31.9499,145000.0
2006-11-01 10:55:00,46.31,46.41,46.23,46.34,163200.0,31.9499,32.0189,31.8947,31.9706,163200.0
2006-11-01 11:00:00,46.34,46.48,46.32,46.35,85900.0,31.9706,32.0672,31.9568,31.9775,85900.0
2006-11-01 11:05:00,46.36,46.42,46.27,46.35,109500.0,31.9844,32.0258,31.9223,31.9775,109500.0
2006-11-01 11:10:00,46.37,46.41,46.27,46.34,111000.0,31.9913,32.0189,31.9223,31.9706,111000.0
2006-11-01 11:15:00,46.35,46.39,46.27,46.28,118900.0,31.9775,32.0051,31.9223,31.9292,118900.0
2006-11-01 11:20:00,46.28,46.32,46.2,46.21,157400.0,31.9292,31.9568,31.874,31.8809,157400.0
2006-11-01 11:25:00,46.2,46.25,46.13,46.24,138100.0,31.874,31.9085,31.8257,31.9016,138100.0
2006-11-01 11:30:00,46.23,46.24,46.11,46.12,44200.0,31.8947,31.9016,31.8119,31.8188,44200.0
2006-11-01 11:35:00,46.11,46.22,46.09,46.18,98200.0,31.8119,31.8878,31.7981,31.8602,98200.0
2006-11-01 11:40:00,46.17,46.23,46.05,46.23,92400.0,31.8533,31.8947,31.7705,31.8947,92400.0
2006-11-01 11:45:00,46.21,46.25,46.07,46.08,87400.0,31.8809,31.9085,31.7843,31.7912,87400.0
2006-11-01 11:50:00,46.06,46.07,45.94,46.02,108300.0,31.7774,31.7843,31.6946,31.7498,108300.0
2006-11-01 11:55:00,46.02,46.02,45.83,45.9,151900.0,31.7498,31.7498,31.6187,31.667,151900.0
2006-11-01 12:00:00,45.9,45.95,45.84,45.85,112700.0,31.667,31.7015,31.6256,31.6325,112700.0
2006-11-01 12:05:00,45.85,45.85,45.65,45.73,155600.0,31.6325,31.6325,31.4945,31.5497,155600.0
2006-11-01 12:10:00,45.77,45.81,45.64,45.74,112400.0,31.5773,31.6049,31.4876,31.5566,112400.0
2006-11-01 12:15:00,45.73,45.9,45.71,45.78,91800.0,31.5497,31.667,31.5359,31.5842,91800.0
2006-11-01 12:20:00,45.78,45.83,45.53,45.53,80000.0,31.5842,31.6187,31.4118,31.4118,80000.0
2006-11-01 12:25:00,45.52,45.65,45.5,45.64,101500.0,31.4049,31.4945,31.3911,31.4876,101500.0
2006-11-01 12:30:00,45.64,45.67,45.59,45.6,112200.0,31.4876,31.5083,31.4532,31.46,112200.0
2006-11-01 12:35:00,45.6,45.78,45.53,45.54,88800.0,31.46,31.5842,31.4118,31.4187,88800.0
2006-11-01 12:40:00,45.53,45.77,45.5,45.7,96600.0,31.4118,31.5773,31.3911,31.529,96600.0
2006-11-01 12:45:00,45.69,45.71,45.61,45.65,57600.0,31.5221,31.5359,31.4669,31.4945,57600.0
2006-11-01 12:50:00,45.64,45.77,45.57,45.65,85000.0,31.4876,31.5773,31.4394,31.4945,85000.0
2006-11-01 12:55:00,45.65,45.75,45.57,45.74,58600.0,31.4945,31.5635,31.4394,31.5566,58600.0
2006-11-01 13:00:00,45.75,45.75,45.58,45.7,65500.0,31.5635,31.5635,31.4463,31.529,65500.0
2006-11-01 13:05:00,45.71,45.78,45.7,45.72,77300.0,31.5359,31.5842,31.529,31.5428,77300.0
2006-11-01 13:10:00,45.72,45.98,45.71,45.98,93700.0,31.5428,31.7222,31.5359,31.7222,93700.0
2006-11-01 13:15:00,45.98,46.14,45.93,46.14,114400.0,31.7222,31.8326,31.6877,31.8326,114400.0
2006-11-01 13:20:00,46.17,46.33,46.03,46.3,105700.0,31.8533,31.9637,31.7567,31.943,105700.0
2006-11-01 13:25:00,46.31,46.31,46.14,46.15,97300.0,31.9499,31.9499,31.8326,31.8395,97300.0
2006-11-01 13:30:00,46.16,46.19,46.01,46.04,51400.0,31.8464,31.8671,31.7429,31.7636,51400.0
2006-11-01 13:35:00,46.05,46.14,46.05,46.14,41300.0,31.7705,31.8326,31.7705,31.8326,41300.0
2006-11-01 13:40:00,46.14,46.22,46.12,46.14,42300.0,31.8326,31.8878,31.8188,31.8326,42300.0
2006-11-01 13:45:00,46.15,46.2,46.12,46.12,49700.0,31.8395,31.874,31.8188,31.8188,49700.0
2006-11-01 13:50:00,46.12,46.22,46.09,46.22,53500.0,31.8188,31.8878,31.7981,31.8878,53500.0
2006-11-01 13:55:00,46.21,46.3,46.09,46.11,73000.0,31.8809,31.943,31.7981,31.8119,73000.0
2006-11-01 14:00:00,46.11,46.2,46.06,46.17,78900.0,31.8119,31.874,31.7774,31.8533,78900.0
2006-11-01 14:05:00,46.16,46.3,46.05,46.26,88200.0,31.8464,31.943,31.7705,31.9154,88200.0
2006-11-01 14:10:00,46.25,46.33,46.18,46.26,64200.0,31.9085,31.9637,31.8602,31.9154,64200.0
2006-11-01 14:15:00,46.24,46.27,46.06,46.06,72400.0,31.9016,31.9223,31.7774,31.7774,72400.0
2006-11-01 14:20:00,46.06,46.08,46.01,46.03,41400.0,31.7774,31.7912,31.7429,31.7567,41400.0
2006-11-01 14:25:00,46.03,46.03,45.91,45.96,69300.0,31.7567,31.7567,31.6739,31.7084,69300.0
2006-11-01 14:30:00,45.95,46.07,45.86,46.0,58900.0,31.7015,31.7843,31.6394,31.736,58900.0
2006-11-01 14:35:00,46.0,46.18,45.98,46.17,61900.0,31.736,31.8602,31.7222,31.8533,61900.0
2006-11-01 14:40:00,46.17,46.2,46.07,46.07,72300.0,31.8533,31.874,31.7843,31.7843,72300.0
2006-11-01 14:45:00,46.06,46.06,45.82,45.99,68400.0,31.7774,31.7774,31.6118,31.7291,68400.0
2006-11-01 14:50:00,45.98,46.01,45.92,45.96,34000.0,31.7222,31.7429,31.6808,31.7084,34000.0
2006-11-01 14:55:00,45.96,46.1,45.83,46.06,73400.0,31.7084,31.805,31.6187,31.7774,73400.0
2006-11-01 15:00:00,46.06,46.21,45.97,46.01,133100.0,31.7774,31.8809,31.7153,31.7429,133100.0
2006-11-01 15:05:00,46.01,46.01,45.9,45.91,52300.0,31.7429,31.7429,31.667,31.6739,52300.0
2006-11-01 15:10:00,45.91,45.93,45.86,45.87,45400.0,31.6739,31.6877,31.6394,31.6463,45400.0
2006-11-01 15:15:00,45.87,45.9,45.81,45.82,50600.0,31.6463,31.667,31.6049,31.6118,50600.0
2006-11-01 15:20:00,45.83,45.86,45.78,45.78,43400.0,31.6187,31.6394,31.5842,31.5842,43400.0
2006-11-01 15:25:00,45.78,45.78,45.67,45.67,109200.0,31.5842,31.5842,31.5083,31.5083,109200.0
2006-11-01 15:30:00,45.67,45.77,45.63,45.75,90600.0,31.5083,31.5773,31.4807,31.5635,90600.0
2006-11-01 15:35:00,45.75,45.79,45.62,45.62,101400.0,31.5635,31.5911,31.4738,31.4738,101400.0
2006-11-01 15:40:00,45.62,45.69,45.62,45.63,143300.0,31.4738,31.5221,31.4738,31.4807,143300.0
2006-11-01 15:45:00,45.63,45.64,45.55,45.58,228400.0,31.4807,31.4876,31.4256,31.4463,228400.0
2006-11-01 15:50:00,45.58,45.69,45.55,45.68,160200.0,31.4463,31.5221,31.4256,31.5152,160200.0
2006-11-01 15:55:00,45.68,45.8,45.67,45.68,175800.0,31.5152,31.598,31.5083,31.5152,175800.0
2006-11-02 09:30:00,46.3,46.37,46.15,46.25,206700.0,31.943,31.9913,31.8395,31.9085,206700.0
2006-11-02 09:35:00,46.24,46.44,46.15,46.36,128400.0,31.9016,32.0396,31.8395,31.9844,128400.0
2006-11-02 09:40:00,46.36,46.55,46.31,46.47,156600.0,31.9844,32.1155,31.9499,32.0603,156600.0
2006-11-02 09:45:00,46.47,46.48,46.0,46.03,245000.0,32.0603,32.0672,31.736,31.7567,245000.0
2006-11-02 09:50:00,46.04,46.13,45.87,45.93,226000.0,31.7636,31.8257,31.6463,31.6877,226000.0
2006-11-02 09:55:00,45.93,46.13,45.88,46.02,158600.0,31.6877,31.8257,31.6532,31.7498,158600.0
2006-11-02 10:00:00,46.02,46.09,45.91,45.92,132400.0,31.7498,31.7981,31.6739,31.6808,132400.0
2006-11-02 10:05:00,45.92,46.0,45.78,45.84,212100.0,31.6808,31.736,31.5842,31.6256,212100.0
2006-11-02 10:10:00,45.89,45.9,45.64,45.66,145100.0,31.6601,31.667,31.4876,31.5014,145100.0
2006-11-02 10:15:00,45.66,45.73,45.61,45.62,141600.0,31.5014,31.5497,31.4669,31.4738,141600.0
2006-11-02 10:20:00,45.63,45.66,45.51,45.65,109400.0,31.4807,31.5014,31.398,31.4945,109400.0
2006-11-02 10:25:00,45.65,45.73,45.61,45.7,88300.0,31.4945,31.5497,31.4669,31.529,88300.0
2006-11-02 10:30:00,45.71,45.86,45.62,45.76,109900.0,31.5359,31.6394,31.4738,31.5704,109900.0
2006-11-02 10:35:00,45.78,45.79,45.66,45.75,115200.0,31.5842,31.5911,31.5014,31.5635,115200.0
2006-11-02 10:40:00,45.75,45.84,45.66,45.78,57900.0,31.5635,31.6256,31.5014,31.5842,57900.0
2006-11-02 10:45:00,45.8,45.97,45.77,45.87,55900.0,31.598,31.7153,31.5773,31.6463,55900.0
2006-11-02 10:50:00,45.87,45.93,45.87,45.92,51700.0,31.6463,31.6877,31.6463,31.6808,51700.0
2006-11-02 10:55:00,45.91,45.94,45.86,45.89,55000.0,31.6739,31.6946,31.6394,31.6601,55000.0
2006-11-02 11:00:00,45.88,45.96,45.85,45.87,60700.0,31.6532,31.7084,31.6325,31.6463,60700.0
2006-11-02 11:05:00,45.87,45.91,45.8,45.85,87200.0,31.6463,31.6739,31.598,31.6325,87200.0
2006-11-02 11:10:00,45.85,45.94,45.84,45.92,75500.0,31.6325,31.6946,31.6256,31.6808,75500.0
2006-11-02 11:15:00,45.91,46.02,45.86,46.01,92200.0,31.6739,31.7498,31.6394,31.7429,92200.0
2006-11-02 11:20:00,46.08,46.2,46.01,46.09,122200.0,31.7912,31.874,31.7429,31.7981,122200.0
2006-11-02 11:25:00,46.09,46.23,46.07,46.23,61600.0,31.7981,31.8947,31.7843,31.8947,61600.0
2006-11-02 11:30:00,46.24,46.24,46.11,46.11,86800.0,31.9016,31.9016,31.8119,31.8119,86800.0
2006-11-02 11:35:00,46.11,46.22,46.11,46.21,46000.0,31.8119,31.8878,31.8119,31.8809,46000.0
2006-11-02 11:40:00,46.21,46.25,46.14,46.23,66100.0,31.8809,31.9085,31.8326,31.8947,66100.0
2006-11-02 11:45:00,46.23,46.25,46.07,46.19,45300.0,31.8947,31.9085,31.7843,31.8671,45300.0
2006-11-02 11:50:00,46.19,46.21,46.05,46.05,45700.0,31.8671,31.8809,31.7705,31.7705,45700.0
2006-11-02 11:55:00,46.04,46.23,46.02,46.03,65200.0,31.7636,31.8947,31.7498,31.7567,65200.0
2006-11-02 12:00:00,46.03,46.05,45.88,45.92,72400.0,31.7567,31.7705,31.6532,31.6808,72400.0
2006-11-02 12:05:00,45.91,46.0,45.89,45.99,63800.0,31.6739,31.736,31.6601,31.7291,63800.0
2006-11-02 12:10:00,46.0,46.18,45.99,46.14,66900.0,31.736,31.8602,31.7291,31.8326,66900.0
2006-11-02 12:15:00,46.14,46.16,46.06,46.08,44700.0,31.8326,31.8464,31.7774,31.7912,44700.0
2006-11-02 12:20:00,46.07,46.08,46.02,46.02,14800.0,31.7843,31.7912,31.7498,31.7498,14800.0
2006-11-02 12:25:00,46.02,46.02,45.94,45.98,36400.0,31.7498,31.7498,31.6946,31.7222,36400.0
2006-11-02 12:30:00,45.98,46.24,45.98,46.16,65200.0,31.7222,31.9016,31.7222,31.8464,65200.0
2006-11-02 12:35:00,46.15,46.2,46.07,46.07,88500.0,31.8395,31.874,31.7843,31.7843,88500.0
2006-11-02 12:40:00,46.06,46.08,45.89,45.91,65300.0,31.7774,31.7912,31.6601,31.6739,65300.0
2006-11-02 12:45:00,45.92,46.03,45.82,45.83,69200.0,31.6808,31.7567,31.6118,31.6187,69200.0
2006-11-02 12:50:00,45.83,45.96,45.78,45.85,65300.0,31.6187,31.7084,31.5842,31.6325,65300.0
2006-11-02 12:55:00,45.85,45.96,45.85,45.89,35900.0,31.6325,31.7084,31.6325,31.6601,35900.0
2006-11-02 13:00:00,45.9,45.97,45.84,45.89,33100.0,31.667,31.7153,31.6256,31.6601,33100.0
2006-11-02 13:05:00,45.88,46.05,45.86,46.05,50100.0,31.6532,31.7705,31.6394,31.7705,50100.0
2006-11-02 13:10:00,46.05,46.23,46.02,46.21,107800.0,31.7705,31.8947,31.7498,31.8809,107800.0
2006-11-02 13:15:00,46.2,46.21,46.12,46.15,53200.0,31.874,31.8809,31.8188,31.8395,53200.0
2006-11-02 13:20:00,46.16,46.33,46.16,46.23,105100.0,31.8464,31.9637,31.8464,31.8947,105100.0
2006-11-02 13:25:00,46.24,46.37,46.21,46.32,95200.0,31.9016,31.9913,31.8809,31.9568,95200.0
2006-11-02 13:30:00,46.32,46.37,46.18,46.19,71200.0,31.9568,31.9913,31.8602,31.8671,71200.0
2006-11-02 13:35:00,46.2,46.38,46.2,46.32,68700.0,31.874,31.9982,31.874,31.9568,68700.0
2006-11-02 13:40:00,46.32,46.36,46.25,46.33,67400.0,31.9568,31.9844,31.9085,31.9637,67400.0
2006-11-02 13:45:00,46.31,46.31,46.19,46.2,46400.0,31.9499,31.9499,31.8671,31.874,46400.0
2006-11-02 13:50:00,46.2,46.26,46.12,46.19,56700.0,31.874,31.9154,31.8188,31.8671,56700.0
2006-11-02 13:55:00,46.16,46.23,46.14,46.21,34200.0,31.8464,31.8947,31.8326,31.8809,34200.0
2006-11-02 14:00:00,46.2,46.31,46.15,46.24,73400.0,31.874,31.9499,31.8395,31.9016,73400.0
2006-11-02 14:05:00,46.24,46.3,46.21,46.22,46400.0,31.9016,31.943,31.8809,31.8878,46400.0
2006-11-02 14:10:00,46.22,46.25,46.1,46.15,138500.0,31.8878,31.9085,31.805,31.8395,138500.0
2006-11-02 14:15:00,46.17,46.27,46.16,46.24,48800.0,31.8533,31.9223,31.8464,31.9016,48800.0
2006-11-02 14:20:00,46.24,46.24,46.16,46.16,59500.0,31.9016,31.9016,31.8464,31.8464,59500.0
2006-11-02 14:25:00,46.15,46.16,45.98,45.99,170000.0,31.8395,31.8464,31.7222,31.7291,170000.0
2006-11-02 14:30:00,45.98,45.99,45.86,45.87,49400.0,31.7222,31.7291,31.6394,31.6463,49400.0
2006-11-02 14:35:00,45.86,45.93,45.82,45.85,56300.0,31.6394,31.6877,31.6118,31.6325,56300.0
2006-11-02 14:40:00,45.87,45.96,45.77,45.81,94400.0,31.6463,31.7084,31.5773,31.6049,94400.0
2006-11-02 14:45:00,45.8,45.88,45.78,45.82,47200.0,31.598,31.6532,31.5842,31.6118,47200.0
2006-11-02 14:50:00,45.8,45.83,45.7,45.75,94300.0,31.598,31.6187,31.529,31.5635,94300.0
2006-11-02 14:55:00,45.76,45.83,45.7,45.74,58900.0,31.5704,31.6187,31.529,31.5566,58900.0
2006-11-02 15:00:00,45.74,45.81,45.73,45.78,23400.0,31.5566,31.6049,31.5497,31.5842,23400.0
2006-11-02 15:05:00,45.78,45.88,45.78,45.83,44300.0,31.5842,31.6532,31.5842,31.6187,44300.0
2006-11-02 15:10:00,45.83,45.83,45.72,45.77,28500.0,31.6187,31.6187,31.5428,31.5773,28500.0
2006-11-02 15:15:00,45.77,45.82,45.75,45.78,65300.0,31.5773,31.6118,31.5635,31.5842,65300.0
2006-11-02 15:20:00,45.8,45.84,45.75,45.76,50800.0,31.598,31.6256,31.5635,31.5704,50800.0
2006-11-02 15:25:00,45.75,45.85,45.73,45.83,104600.0,31.5635,31.6325,31.5497,31.6187,104600.0
2006-11-02 15:30:00,45.83,45.86,45.76,45.79,88500.0,31.6187,31.6394,31.5704,31.5911,88500.0
2006-11-02 15:35:00,45.79,45.83,45.75,45.76,48800.0,31.5911,31.6187,31.5635,31.5704,48800.0
2006-11-02 15:40:00,45.77,45.89,45.76,45.89,82400.0,31.5773,31.6601,31.5704,31.6601,82400.0
2006-11-02 15:45:00,45.89,45.9,45.8,45.88,106500.0,31.6601,31.667,31.598,31.6532,106500.0
2006-11-02 15:50:00,45.87,45.88,45.82,45.84,85400.0,31.6463,31.6532,31.6118,31.6256,85400.0
2006-11-02 15:55:00,45.83,45.95,45.83,45.95,122300.0,31.6187,31.7015,31.6187,31.7015,122300.0
2006-11-03 09:30:00,45.75,46.08,45.75,45.88,314000.0,31.5635,31.7912,31.5635,31.6532,314000.0
2006-11-03 09:35:00,45.88,46.08,45.85,46.01,190700.0,31.6532,31.7912,31.6325,31.7429,190700.0
2006-11-03 09:40:00,46.01,46.24,46.01,46.19,182700.0,31.7429,31.9016,31.7429,31.8671,182700.0
2006-11-03 09:45:00,46.18,46.34,45.76,46.22,200300.0,31.8602,31.9706,31.5704,31.8878,200300.0
2006-11-03 09:50:00,46.22,46.32,46.11,46.14,115700.0,31.8878,31.9568,31.8119,31.8326,115700.0
2006-11-03 09:55:00,46.13,46.34,46.13,46.27,139800.0,31.8257,31.9706,31.8257,31.9223,139800.0
2006-11-03 10:00:00,46.28,46.36,46.17,46.36,160000.0,31.9292,31.9844,31.8533,31.9844,160000.0
2006-11-03 10:05:00,46.37,46.57,46.36,46.55,134000.0,31.9913,32.1293,31.9844,32.1155,134000.0
2006-11-03 10:10:00,46.55,46.66,46.52,46.58,151000.0,32.1155,32.1914,32.0948,32.1362,151000.0
2006-11-03 10:15:00,46.59,46.8,46.59,46.68,175300.0,32.1431,32.2879,32.1431,32.2052,175300.0
2006-11-03 10:20:00,46.66,46.74,46.65,46.69,96900.0,32.1914,32.2466,32.1845,32.2121,96900.0
2006-11-03 10:25:00,46.68,46.7,46.58,46.66,74100.0,32.2052,32.219,32.1362,32.1914,74100.0
2006-11-03 10:30:00,46.67,46.67,46.53,46.6,111100.0,32.1983,32.1983,32.1017,32.15,111100.0
2006-11-03 10:35:00,46.6,46.6,46.35,46.44,154500.0,32.15,32.15,31.9775,32.0396,154500.0
2006-11-03 10:40:00,46.45,46.51,46.35,46.35,61300.0,32.0465,32.0879,31.9775,31.9775,61300.0
2006-11-03 10:45:00,46.37,46.55,46.35,46.51,81800.0,31.9913,32.1155,31.9775,32.0879,81800.0
2006-11-03 10:50:00,46.51,46.67,46.51,46.64,70900.0,32.0879,32.1983,32.0879,32.1776,70900.0
2006-11-03 10:55:00,46.63,46.8,46.59,46.78,125400.0,32.1707,32.2879,32.1431,32.2741,125400.0
2006-11-03 11:00:00,46.78,46.78,46.62,46.65,156100.0,32.2741,32.2741,32.1638,32.1845,156100.0
2006-11-03 11:05:00,46.65,46.68,46.51,46.55,89900.0,32.1845,32.2052,32.0879,32.1155,89900.0
2006-11-03 11:10:00,46.56,46.56,46.47,46.5,66300.0,32.1224,32.1224,32.0603,32.081,66300.0
2006-11-03 11:15:00,46.5,46.5,46.36,46.43,86500.0,32.081,32.081,31.9844,32.0327,86500.0
2006-11-03 11:20:00,46.44,46.44,46.33,46.34,101400.0,32.0396,32.0396,31.9637,31.9706,101400.0
2006-11-03 11:25:00,46.34,46.49,46.33,46.41,78600.0,31.9706,32.0741,31.9637,32.0189,78600.0
2006-11-03 11:30:00,46.41,46.43,46.32,46.32,99300.0,32.0189,32.0327,31.9568,31.9568,99300.0
2006-11-03 11:35:00,46.33,46.38,46.32,46.38,61700.0,31.9637,31.9982,31.9568,31.9982,61700.0
2006-11-03 11:40:00,46.37,46.45,46.35,46.4,59500.0,31.9913,32.0465,31.9775,32.012,59500.0
2006-11-03 11:45:00,46.4,46.52,46.34,46.52,47400.0,32.012,32.0948,31.9706,32.0948,47400.0
2006-11-03 11:50:00,46.5,46.51,46.38,46.39,60900.0,32.081,32.0879,31.9982,32.0051,60900.0
2006-11-03 11:55:00,46.37,46.5,46.35,46.49,64200.0,31.9913,32.081,31.9775,32.0741,64200.0
2006-11-03 12:00:00,46.49,46.59,46.49,46.57,74700.0,32.0741,32.1431,32.0741,32.1293,74700.0
2006-11-03 12:05:00,46.57,46.58,46.52,46.54,56300.0,32.1293,32.1362,32.0948,32.1086,56300.0
2006-11-03 12:10:00,46.54,46.56,46.46,46.5,50100.0,32.1086,32.1224,32.0534,32.081,50100.0
2006-11-03 12:15:00,46.48,46.52,46.45,46.52,34600.0,32.0672,32.0948,32.0465,32.0948,34600.0
2006-11-03 12:20:00,46.52,46.64,46.49,46.64,94700.0,32.0948,32.1776,32.0741,32.1776,94700.0
2006-11-03 12:25:00,46.63,46.69,46.56,46.6,72900.0,32.1707,32.2121,32.1224,32.15,72900.0
2006-11-03 12:30:00,46.59,46.61,46.45,46.46,60900.0,32.1431,32.1569,32.0465,32.0534,60900.0
2006-11-03 12:35:00,46.45,46.54,46.45,46.48,73600.0,32.0465,32.1086,32.0465,32.0672,73600.0
2006-11-03 12:40:00,46.49,46.51,46.48,46.49,33000.0,32.0741,32.0879,32.0672,32.0741,33000.0
2006-11-03 12:45:00,46.49,46.49,46.45,46.45,22300.0,32.0741,32.0741,32.0465,32.0465,22300.0
2006-11-03 12:50:00,46.45,46.47,46.44,46.47,29300.0,32.0465,32.0603,32.0396,32.0603,29300.0
2006-11-03 12:55:00,46.47,46.51,46.46,46.49,58000.0,32.0603,32.0879,32.0534,32.0741,58000.0
2006-11-03 13:00:00,46.47,46.49,46.45,46.47,37600.0,32.0603,32.0741,32.0465,32.0603,37600.0
2006-11-03 13:05:00,46.46,46.48,46.41,46.47,41500.0,32.0534,32.0672,32.0189,32.0603,41500.0
2006-11-03 13:10:00,46.47,46.5,46.38,46.43,53800.0,32.0603,32.081,31.9982,32.0327,53800.0
2006-11-03 13:15:00,46.42,46.44,46.37,46.42,29900.0,32.0258,32.0396,31.9913,32.0258,29900.0
2006-11-03 13:20:00,46.42,46.44,46.34,46.38,84900.0,32.0258,32.0396,31.9706,31.9982,84900.0
2006-11-03 13:25:00,46.38,46.51,46.36,46.5,73100.0,31.9982,32.0879,31.9844,32.081,73100.0
2006-11-03 13:30:00,46.49,46.5,46.45,46.46,35400.0,32.0741,32.081,32.0465,32.0534,35400.0
2006-11-03 13:35:00,46.45,46.47,46.44,46.46,31900.0,32.0465,32.0603,32.0396,32.0534,31900.0
2006-11-03 13:40:00,46.47,46.47,46.37,46.37,43200.0,32.0603,32.0603,31.9913,31.9913,43200.0
2006-11-03 13:45:00,46.37,46.45,46.37,46.38,26600.0,31.9913,32.0465,31.9913,31.9982,26600.0
2006-11-03 13:50:00,46.38,46.43,46.37,46.42,29100.0,31.9982,32.0327,31.9913,32.0258,29100.0
2006-11-03 13:55:00,46.42,46.47,46.39,46.43,34500.0,32.0258,32.0603,32.0051,32.0327,34500.0
2006-11-03 14:00:00,46.43,46.43,46.38,46.39,46800.0,32.0327,32.0327,31.9982,32.0051,46800.0
2006-11-03 14:05:00,46.38,46.39,46.35,46.37,236100.0,31.9982,32.0051,31.9775,31.9913,236100.0
2006-11-03 14:10:00,46.36,46.41,46.36,46.4,38700.0,31.9844,32.0189,31.9844,32.012,38700.0
2006-11-03 14:15:00,46.41,46.45,46.4,46.44,38900.0,32.0189,32.0465,32.012,32.0396,38900.0
2006-11-03 14:20:00,46.44,46.47,46.41,46.45,41400.0,32.0396,32.0603,32.0189,32.0465,41400.0
2006-11-03 14:25:00,46.45,46.45,46.37,46.4,69900.0,32.0465,32.0465,31.9913,32.012,69900.0
2006-11-03 14:30:00,46.4,46.45,46.39,46.44,35600.0,32.012,32.0465,32.0051,32.0396,35600.0
2006-11-03 14:35:00,46.45,46.48,46.41,46.44,37300.0,32.0465,32.0672,32.0189,32.0396,37300.0
2006-11-03 14:40:00,46.44,46.45,46.33,46.37,48400.0,32.0396,32.0465,31.9637,31.9913,48400.0
2006-11-03 14:45:00,46.37,46.42,46.35,46.41,26500.0,31.9913,32.0258,31.9775,32.0189,26500.0
2006-11-03 14:50:00,46.4,46.41,46.37,46.38,30200.0,32.012,32.0189,31.9913,31.9982,30200.0
2006-11-03 14:55:00,46.38,46.38,46.26,46.26,67900.0,31.9982,31.9982,31.9154,31.9154,67900.0
2006-11-03 15:00:00,46.26,46.26,46.22,46.23,37000.0,31.9154,31.9154,31.8878,31.8947,37000.0
2006-11-03 15:05:00,46.23,46.28,46.22,46.27,45800.0,31.8947,31.9292,31.8878,31.9223,45800.0
2006-11-03 15:10:00,46.27,46.31,46.24,46.25,68300.0,31.9223,31.9499,31.9016,31.9085,68300.0
2006-11-03 15:15:00,46.25,46.28,46.25,46.27,42600.0,31.9085,31.9292,31.9085,31.9223,42600.0
2006-11-03 15:20:00,46.25,46.26,46.22,46.26,56600.0,31.9085,31.9154,31.8878,31.9154,56600.0
2006-11-03 15:25:00,46.26,46.27,46.13,46.2,92900.0,31.9154,31.9223,31.8257,31.874,92900.0
2006-11-03 15:30:00,46.21,46.28,46.21,46.28,88400.0,31.8809,31.9292,31.8809,31.9292,88400.0
2006-11-03 15:35:00,46.28,46.29,46.24,46.26,48900.0,31.9292,31.9361,31.9016,31.9154,48900.0
2006-11-03 15:40:00,46.25,46.26,46.21,46.22,90000.0,31.9085,31.9154,31.8809,31.8878,90000.0
2006-11-03 15:45:00,46.22,46.22,46.11,46.22,246700.0,31.8878,31.8878,31.8119,31.8878,246700.0
2006-11-03 15:50:00,46.22,46.26,46.14,46.14,202500.0,31.8878,31.9154,31.8326,31.8326,202500.0
2006-11-03 15:55:00,46.15,46.23,46.02,46.2,336100.0,31.8395,31.8947,31.7498,31.874,336100.0
2006-11-06 09:30:00,46.15,46.17,45.96,45.96,378400.0,31.8395,31.8533,31.7084,31.7084,378400.0
2006-11-06 09:35:00,45.95,46.14,45.89,46.05,138800.0,31.7015,31.8326,31.6601,31.7705,138800.0
2006-11-06 09:40:00,46.05,46.2,46.03,46.2,145200.0,31.7705,31.874,31.7567,31.874,145200.0
2006-11-06 09:45:00,46.19,46.22,46.11,46.19,98300.0,31.8671,31.8878,31.8119,31.8671,98300.0
2006-11-06 09:50:00,46.19,46.27,46.14,46.21,134800.0,31.8671,31.9223,31.8326,31.8809,134800.0
2006-11-06 09:55:00,46.23,46.27,46.05,46.1,93000.0,31.8947,31.9223,31.7705,31.805,93000.0
2006-11-06 10:00:00,46.11,46.26,45.9,45.92,91700.0,31.8119,31.9154,31.667,31.6808,91700.0
2006-11-06 10:05:00,45.93,46.04,45.91,46.0,84000.0,31.6877,31.7636,31.6739,31.736,84000.0
2006-11-06 10:10:00,46.0,46.0,45.89,45.93,77700.0,31.736,31.736,31.6601,31.6877,77700.0
2006-11-06 10:15:00,45.93,45.95,45.84,45.93,104300.0,31.6877,31.7015,31.6256,31.6877,104300.0
2006-11-06 10:20:00,45.94,46.03,45.92,45.98,85800.0,31.6946,31.7567,31.6808,31.7222,85800.0
2006-11-06 10:25:00,45.96,46.07,45.94,46.05,93800.0,31.7084,31.7843,31.6946,31.7705,93800.0
2006-11-06 10:30:00,46.05,46.05,45.98,46.01,61400.0,31.7705,31.7705,31.7222,31.7429,61400.0
2006-11-06 10:35:00,46.01,46.05,46.0,46.03,22800.0,31.7429,31.7705,31.736,31.7567,22800.0
2006-11-06 10:40:00,46.02,46.15,46.02,46.15,35700.0,31.7498,31.8395,31.7498,31.8395,35700.0
2006-11-06 10:45:00,46.15,46.24,46.09,46.2,83900.0,31.8395,31.9016,31.7981,31.874,83900.0
2006-11-06 10:50:00,46.2,46.4,46.18,46.35,151400.0,31.874,32.012,31.8602,31.9775,151400.0
2006-11-06 10:55:00,46.36,46.53,46.34,46.51,105800.0,31.9844,32.1017,31.9706,32.0879,105800.0
2006-11-06 11:00:00,46.52,46.55,46.44,46.49,87700.0,32.0948,32.1155,32.0396,32.0741,87700.0
2006-11-06 11:05:00,46.49,46.53,46.46,46.51,45100.0,32.0741,32.1017,32.0534,32.0879,45100.0
2006-11-06 11:10:00,46.51,46.52,46.34,46.36,52700.0,32.0879,32.0948,31.9706,31.9844,52700.0
2006-11-06 11:15:00,46.35,46.4,46.27,46.36,51400.0,31.9775,32.012,31.9223,31.9844,51400.0
2006-11-06 11:20:00,46.34,46.34,46.13,46.15,59200.0,31.9706,31.9706,31.8257,31.8395,59200.0
2006-11-06 11:25:00,46.14,46.22,46.13,46.18,55600.0,31.8326,31.8878,31.8257,31.8602,55600.0
2006-11-06 11:30:00,46.17,46.17,46.1,46.12,43300.0,31.8533,31.8533,31.805,31.8188,43300.0
2006-11-06 11:35:00,46.12,46.12,45.98,46.08,71300.0,31.8188,31.8188,31.7222,31.7912,71300.0
2006-11-06 11:40:00,46.08,46.17,46.08,46.15,54000.0,31.7912,31.8533,31.7912,31.8395,54000.0
2006-11-06 11:45:00,46.17,46.27,46.16,46.27,57600.0,31.8533,31.9223,31.8464,31.9223,57600.0
2006-11-06 11:50:00,46.27,46.28,46.11,46.14,42300.0,31.9223,31.9292,31.8119,31.8326,42300.0
2006-11-06 11:55:00,46.15,46.2,46.11,46.14,47400.0,31.8395,31.874,31.8119,31.8326,47400.0
2006-11-06 12:00:00,46.14,46.15,46.09,46.15,56600.0,31.8326,31.8395,31.7981,31.8395,56600.0
2006-11-06 12:05:00,46.15,46.19,46.12,46.15,40900.0,31.8395,31.8671,31.8188,31.8395,40900.0
2006-11-06 12:10:00,46.15,46.15,46.1,46.14,95500.0,31.8395,31.8395,31.805,31.8326,95500.0
2006-11-06 12:15:00,46.14,46.21,46.13,46.2,48800.0,31.8326,31.8809,31.8257,31.874,48800.0
2006-11-06 12:20:00,46.19,46.25,46.18,46.22,35600.0,31.8671,31.9085,31.8602,31.8878,35600.0
2006-11-06 12:25:00,46.21,46.3,46.19,46.2,75800.0,31.8809,31.943,31.8671,31.874,75800.0
2006-11-06 12:30:00,46.2,46.33,46.15,46.29,60000.0,31.874,31.9637,31.8395,31.9361,60000.0
2006-11-06 12:35:00,46.29,46.29,46.09,46.1,31800.0,31.9361,31.9361,31.7981,31.805,31800.0
2006-11-06 12:40:00,46.1,46.15,46.09,46.14,28700.0,31.805,31.8395,31.7981,31.8326,28700.0
2006-11-06 12:45:00,46.14,46.18,46.13,46.13,30700.0,31.8326,31.8602,31.8257,31.8257,30700.0
2006-11-06 12:50:00,46.13,46.16,46.08,46.16,43800.0,31.8257,31.8464,31.7912,31.8464,43800.0
2006-11-06 12:55:00,46.16,46.18,46.15,46.17,17600.0,31.8464,31.8602,31.8395,31.8533,17600.0
2006-11-06 13:00:00,46.17,46.17,46.13,46.15,17900.0,31.8533,31.8533,31.8257,31.8395,17900.0
2006-11-06 13:05:00,46.15,46.16,46.09,46.15,35400.0,31.8395,31.8464,31.7981,31.8395,35400.0
2006-11-06 13:10:00,46.15,46.16,46.11,46.11,32000.0,31.8395,31.8464,31.8119,31.8119,32000.0
2006-11-06 13:15:00,46.12,46.27,46.11,46.24,37800.0,31.8188,31.9223,31.8119,31.9016,37800.0
2006-11-06 13:20:00,46.25,46.25,46.19,46.22,23400.0,31.9085,31.9085,31.8671,31.8878,23400.0
2006-11-06 13:25:00,46.22,46.25,46.22,46.23,29800.0,31.8878,31.9085,31.8878,31.8947,29800.0
2006-11-06 13:30:00,46.24,46.24,46.22,46.24,13500.0,31.9016,31.9016,31.8878,31.9016,13500.0
2006-11-06 13:35:00,46.24,46.28,46.23,46.23,28200.0,31.9016,31.9292,31.8947,31.8947,28200.0
2006-11-06 13:40:00,46.22,46.22,46.13,46.14,23100.0,31.8878,31.8878,31.8257,31.8326,23100.0
2006-11-06 13:45:00,46.14,46.15,46.12,46.14,37300.0,31.8326,31.8395,31.8188,31.8326,37300.0
2006-11-06 13:50:00,46.13,46.15,46.1,46.14,59400.0,31.8257,31.8395,31.805,31.8326,59400.0
2006-11-06 13:55:00,46.14,46.15,46.03,46.04,41400.0,31.8326,31.8395,31.7567,31.7636,41400.0
2006-11-06 14:00:00,46.05,46.11,46.04,46.09,47700.0,31.7705,31.8119,31.7636,31.7981,47700.0
2006-11-06 14:05:00,46.09,46.09,46.01,46.02,36300.0,31.7981,31.7981,31.7429,31.7498,36300.0
2006-11-06 14:10:00,46.02,46.04,45.97,46.0,61000.0,31.7498,31.7636,31.7153,31.736,61000.0
2006-11-06 14:15:00,45.99,45.99,45.87,45.88,55900.0,31.7291,31.7291,31.6463,31.6532,55900.0
2006-11-06 14:20:00,45.88,45.94,45.85,45.86,43000.0,31.6532,31.6946,31.6325,31.6394,43000.0
2006-11-06 14:25:00,45.86,45.88,45.78,45.78,68100.0,31.6394,31.6532,31.5842,31.5842,68100.0
2006-11-06 14:30:00,45.79,45.8,45.77,45.79,45700.0,31.5911,31.598,31.5773,31.5911,45700.0
2006-11-06 14:35:00,45.79,45.85,45.78,45.84,66900.0,31.5911,31.6325,31.5842,31.6256,66900.0
2006-11-06 14:40:00,45.83,45.84,45.77,45.78,47200.0,31.6187,31.6256,31.5773,31.5842,47200.0
2006-11-06 14:45:00,45.79,45.8,45.73,45.77,47000.0,31.5911,31.598,31.5497,31.5773,47000.0
2006-11-06 14:50:00,45.78,45.78,45.62,45.67,76800.0,31.5842,31.5842,31.4738,31.5083,76800.0
2006-11-06 14:55:00,45.66,45.67,45.56,45.63,80600.0,31.5014,31.5083,31.4325,31.4807,80600.0
2006-11-06 15:00:00,45.63,45.65,45.6,45.65,38700.0,31.4807,31.4945,31.46,31.4945,38700.0
2006-11-06 15:05:00,45.65,45.66,45.61,45.64,59900.0,31.4945,31.5014,31.4669,31.4876,59900.0
2006-11-06 15:10:00,45.64,45.73,45.63,45.72,72100.0,31.4876,31.5497,31.4807,31.5428,72100.0
2006-11-06 15:15:00,45.71,45.78,45.68,45.78,90100.0,31.5359,31.5842,31.5152,31.5842,90100.0
2006-11-06 15:20:00,45.78,45.81,45.75,45.79,107900.0,31.5842,31.6049,31.5635,31.5911,107900.0
2006-11-06 15:25:00,45.79,45.92,45.79,45.86,83000.0,31.5911,31.6808,31.5911,31.6394,83000.0
2006-11-06 15:30:00,45.85,45.94,45.84,45.9,89300.0,31.6325,31.6946,31.6256,31.667,89300.0
2006-11-06 15:35:00,45.89,45.94,45.78,45.78,81900.0,31.6601,31.6946,31.5842,31.5842,81900.0
2006-11-06 15:40:00,45.79,45.94,45.77,45.94,94800.0,31.5911,31.6946,31.5773,31.6946,94800.0
2006-11-06 15:45:00,45.94,46.05,45.94,45.99,187600.0,31.6946,31.7705,31.6946,31.7291,187600.0
2006-11-06 15:50:00,45.99,46.02,45.96,45.99,195500.0,31.7291,31.7498,31.7084,31.7291,195500.0
2006-11-06 15:55:00,45.98,45.99,45.87,45.87,151900.0,31.7222,31.7291,31.6463,31.6463,151900.0
2006-11-07 09:30:00,46.13,46.16,45.94,46.08,213100.0,31.8257,31.8464,31.6946,31.7912,213100.0
2006-11-07 09:35:00,46.06,46.11,45.84,46.05,150900.0,31.7774,31.8119,31.6256,31.7705,150900.0
2006-11-07 09:40:00,46.07,46.24,46.06,46.11,336000.0,31.7843,31.9016,31.7774,31.8119,336000.0
2006-11-07 09:45:00,46.11,46.2,46.0,46.08,133000.0,31.8119,31.874,31.736,31.7912,133000.0
2006-11-07 09:50:00,46.07,46.08,45.96,46.01,168900.0,31.7843,31.7912,31.7084,31.7429,168900.0
2006-11-07 09:55:00,46.01,46.04,45.95,46.01,138300.0,31.7429,31.7636,31.7015,31.7429,138300.0
2006-11-07 10:00:00,46.01,46.01,45.8,45.85,143900.0,31.7429,31.7429,31.598,31.6325,143900.0
2006-11-07 10:05:00,45.83,45.9,45.77,45.9,73500.0,31.6187,31.667,31.5773,31.667,73500.0
2006-11-07 10:10:00,45.89,46.01,45.86,45.98,83800.0,31.6601,31.7429,31.6394,31.7222,83800.0
2006-11-07 10:15:00,46.0,46.15,46.0,46.13,77900.0,31.736,31.8395,31.736,31.8257,77900.0
2006-11-07 10:20:00,46.14,46.16,46.04,46.05,167700.0,31.8326,31.8464,31.7636,31.7705,167700.0
2006-11-07 10:25:00,46.05,46.05,45.93,45.94,86200.0,31.7705,31.7705,31.6877,31.6946,86200.0
2006-11-07 10:30:00,45.94,45.99,45.84,45.99,126900.0,31.6946,31.7291,31.6256,31.7291,126900.0
2006-11-07 10:35:00,45.98,46.0,45.94,45.99,70000.0,31.7222,31.736,31.6946,31.7291,70000.0
2006-11-07 10:40:00,45.99,46.0,45.75,45.82,93000.0,31.7291,31.736,31.5635,31.6118,93000.0
2006-11-07 10:45:00,45.82,45.9,45.73,45.87,111100.0,31.6118,31.667,31.5497,31.6463,111100.0
2006-11-07 10:50:00,45.87,45.9,45.7,45.7,68100.0,31.6463,31.667,31.529,31.529,68100.0
2006-11-07 10:55:00,45.69,45.7,45.56,45.62,91600.0,31.5221,31.529,31.4325,31.4738,91600.0
2006-11-07 11:00:00,45.6,45.63,45.51,45.58,119900.0,31.46,31.4807,31.398,31.4463,119900.0
2006-11-07 11:05:00,45.58,45.59,45.5,45.51,84000.0,31.4463,31.4532,31.3911,31.398,84000.0
2006-11-07 11:10:00,45.49,45.69,45.48,45.65,133600.0,31.3842,31.5221,31.3773,31.4945,133600.0
2006-11-07 11:15:00,45.65,45.67,45.62,45.66,53100.0,31.4945,31.5083,31.4738,31.5014,53100.0
2006-11-07 11:20:00,45.66,45.7,45.62,45.63,50900.0,31.5014,31.529,31.4738,31.4807,50900.0
2006-11-07 11:25:00,45.63,45.83,45.63,45.82,98200.0,31.4807,31.6187,31.4807,31.6118,98200.0
2006-11-07 11:30:00,45.83,45.86,45.78,45.81,44300.0,31.6187,31.6394,31.5842,31.6049,44300.0
2006-11-07 11:35:00,45.8,45.8,45.73,45.79,42900.0,31.598,31.598,31.5497,31.5911,42900.0
2006-11-07 11:40:00,45.78,45.8,45.75,45.76,37600.0,31.5842,31.598,31.5635,31.5704,37600.0
2006-11-07 11:45:00,45.75,45.75,45.69,45.71,55700.0,31.5635,31.5635,31.5221,31.5359,55700.0
2006-11-07 11:50:00,45.71,45.78,45.7,45.7,130400.0,31.5359,31.5842,31.529,31.529,130400.0
2006-11-07 11:55:00,45.71,45.71,45.62,45.64,56300.0,31.5359,31.5359,31.4738,31.4876,56300.0
2006-11-07 12:00:00,45.63,45.75,45.62,45.74,150100.0,31.4807,31.5635,31.4738,31.5566,150100.0
2006-11-07 12:05:00,45.74,45.76,45.73,45.76,46800.0,31.5566,31.5704,31.5497,31.5704,46800.0
2006-11-07 12:10:00,45.76,45.77,45.69,45.7,43400.0,31.5704,31.5773,31.5221,31.529,43400.0
2006-11-07 12:15:00,45.69,45.76,45.69,45.74,33300.0,31.5221,31.5704,31.5221,31.5566,33300.0
2006-11-07 12:20:00,45.74,45.8,45.73,45.8,78700.0,31.5566,31.598,31.5497,31.598,78700.0
2006-11-07 12:25:00,45.8,45.83,45.79,45.8,62500.0,31.598,31.6187,31.5911,31.598,62500.0
2006-11-07 12:30:00,45.8,45.81,45.75,45.76,46300.0,31.598,31.6049,31.5635,31.5704,46300.0
2006-11-07 12:35:00,45.75,45.75,45.7,45.7,27800.0,31.5635,31.5635,31.529,31.529,27800.0
2006-11-07 12:40:00,45.69,45.71,45.69,45.7,27000.0,31.5221,31.5359,31.5221,31.529,27000.0
2006-11-07 12:45:00,45.7,45.71,45.69,45.69,59700.0,31.529,31.5359,31.5221,31.5221,59700.0
2006-11-07 12:50:00,45.7,45.71,45.69,45.7,39700.0,31.529,31.5359,31.5221,31.529,39700.0
2006-11-07 12:55:00,45.7,45.8,45.7,45.76,34600.0,31.529,31.598,31.529,31.5704,34600.0
2006-11-07 13:00:00,45.75,45.82,45.74,45.82,94700.0,31.5635,31.6118,31.5566,31.6118,94700.0
2006-11-07 13:05:00,45.81,45.85,45.8,45.8,55000.0,31.6049,31.6325,31.598,31.598,55000.0
2006-11-07 13:10:00,45.79,45.8,45.76,45.8,57300.0,31.5911,31.598,31.5704,31.598,57300.0
2006-11-07 13:15:00,45.8,45.81,45.7,45.71,36800.0,31.598,31.6049,31.529,31.5359,36800.0
2006-11-07 13:20:00,45.72,45.72,45.65,45.65,47400.0,31.5428,31.5428,31.4945,31.4945,47400.0
2006-11-07 13:25:00,45.65,45.66,45.6,45.62,50100.0,31.4945,31.5014,31.46,31.4738,50100.0
2006-11-07 13:30:00,45.61,45.65,45.6,45.62,54000.0,31.4669,31.4945,31.46,31.4738,54000.0
2006-11-07 13:35:00,45.62,45.64,45.6,45.64,40900.0,31.4738,31.4876,31.46,31.4876,40900.0
2006-11-07 13:40:00,45.64,45.68,45.64,45.66,42300.0,31.4876,31.5152,31.4876,31.5014,42300.0
2006-11-07 13:45:00,45.66,45.67,45.61,45.61,40900.0,31.5014,31.5083,31.4669,31.4669,40900.0
2006-11-07 13:50:00,45.62,45.76,45.62,45.75,52800.0,31.4738,31.5704,31.4738,31.5635,52800.0
2006-11-07 13:55:00,45.75,45.77,45.71,45.74,34100.0,31.5635,31.5773,31.5359,31.5566,34100.0
2006-11-07 14:00:00,45.72,45.73,45.69,45.73,22500.0,31.5428,31.5497,31.5221,31.5497,22500.0
2006-11-07 14:05:00,45.72,45.73,45.65,45.66,36800.0,31.5428,31.5497,31.4945,31.5014,36800.0
2006-11-07 14:10:00,45.67,45.68,45.65,45.68,29100.0,31.5083,31.5152,31.4945,31.5152,29100.0
2006-11-07 14:15:00,45.68,45.74,45.61,45.63,50200.0,31.5152,31.5566,31.4669,31.4807,50200.0
2006-11-07 14:20:00,45.63,45.64,45.56,45.56,33800.0,31.4807,31.4876,31.4325,31.4325,33800.0
2006-11-07 14:25:00,45.56,45.6,45.51,45.53,107400.0,31.4325,31.46,31.398,31.4118,107400.0
2006-11-07 14:30:00,45.53,45.54,45.36,45.41,110800.0,31.4118,31.4187,31.2945,31.329,110800.0
2006-11-07 14:35:00,45.41,45.52,45.41,45.46,100900.0,31.329,31.4049,31.329,31.3635,100900.0
2006-11-07 14:40:00,45.47,45.55,45.46,45.55,67500.0,31.3704,31.4256,31.3635,31.4256,67500.0
2006-11-07 14:45:00,45.55,45.59,45.55,45.56,30200.0,31.4256,31.4532,31.4256,31.4325,30200.0
2006-11-07 14:50:00,45.57,45.62,45.54,45.59,49900.0,31.4394,31.4738,31.4187,31.4532,49900.0
2006-11-07 14:55:00,45.59,45.61,45.56,45.6,55000.0,31.4532,31.4669,31.4325,31.46,55000.0
2006-11-07 15:00:00,45.59,45.6,45.56,45.58,57700.0,31.4532,31.46,31.4325,31.4463,57700.0
2006-11-07 15:05:00,45.6,45.6,45.53,45.59,63500.0,31.46,31.46,31.4118,31.4532,63500.0
2006-11-07 15:10:00,45.6,45.6,45.55,45.55,50700.0,31.46,31.46,31.4256,31.4256,50700.0
2006-11-07 15:15:00,45.55,45.6,45.54,45.59,67500.0,31.4256,31.46,31.4187,31.4532,67500.0
2006-11-07 15:20:00,45.59,45.61,45.53,45.54,53800.0,31.4532,31.4669,31.4118,31.4187,53800.0
2006-11-07 15:25:00,45.54,45.59,45.53,45.58,66400.0,31.4187,31.4532,31.4118,31.4463,66400.0
2006-11-07 15:30:00,45.57,45.62,45.55,45.62,57100.0,31.4394,31.4738,31.4256,31.4738,57100.0
2006-11-07 15:35:00,45.62,45.74,45.61,45.74,83500.0,31.4738,31.5566,31.4669,31.5566,83500.0
2006-11-07 15:40:00,45.74,45.81,45.68,45.73,130300.0,31.5566,31.6049,31.5152,31.5497,130300.0
2006-11-07 15:45:00,45.72,45.73,45.61,45.72,108600.0,31.5428,31.5497,31.4669,31.5428,108600.0
2006-11-07 15:50:00,45.73,45.74,45.69,45.73,266800.0,31.5497,31.5566,31.5221,31.5497,266800.0
2006-11-07 15:55:00,45.74,45.79,45.6,45.73,202100.0,31.5566,31.5911,31.46,31.5497,202100.0
2006-11-08 09:30:00,45.25,45.41,45.05,45.18,242800.0,31.2186,31.329,31.0806,31.1703,242800.0
2006-11-08 09:35:00,45.14,45.14,44.89,45.01,149100.0,31.1427,31.1427,30.9702,31.053,149100.0
2006-11-08 09:40:00,45.01,45.18,44.97,45.16,191000.0,31.053,31.1703,31.0254,31.1565,191000.0
2006-11-08 09:45:00,45.16,45.22,45.06,45.08,225500.0,31.1565,31.1979,31.0875,31.1013,225500.0
2006-11-08 09:50:00,45.07,45.18,45.07,45.15,80900.0,31.0944,31.1703,31.0944,31.1496,80900.0
2006-11-08 09:55:00,45.16,45.2,45.14,45.2,169400.0,31.1565,31.1841,31.1427,31.1841,169400.0
2006-11-08 10:00:00,45.2,45.22,45.17,45.2,114600.0,31.1841,31.1979,31.1634,31.1841,114600.0
2006-11-08 10:05:00,45.2,45.34,45.18,45.33,190000.0,31.1841,31.2807,31.1703,31.2738,190000.0
2006-11-08 10:10:00,45.32,45.33,45.18,45.3,70100.0,31.2669,31.2738,31.1703,31.2531,70100.0
2006-11-08 10:15:00,45.31,45.31,45.15,45.15,45500.0,31.26,31.26,31.1496,31.1496,45500.0
2006-11-08 10:20:00,45.13,45.21,45.12,45.16,55400.0,31.1358,31.191,31.1289,31.1565,55400.0
2006-11-08 10:25:00,45.15,45.3,45.12,45.27,85700.0,31.1496,31.2531,31.1289,31.2324,85700.0
2006-11-08 10:30:00,45.29,45.39,45.26,45.34,66200.0,31.2462,31.3152,31.2255,31.2807,66200.0
2006-11-08 10:35:00,45.34,45.34,45.24,45.31,48100.0,31.2807,31.2807,31.2117,31.26,48100.0
2006-11-08 10:40:00,45.32,45.44,45.31,45.43,43700.0,31.2669,31.3497,31.26,31.3428,43700.0
2006-11-08 10:45:00,45.43,45.51,45.38,45.5,58200.0,31.3428,31.398,31.3083,31.3911,58200.0
2006-11-08 10:50:00,45.49,45.49,45.38,45.45,87700.0,31.3842,31.3842,31.3083,31.3566,87700.0
2006-11-08 10:55:00,45.45,45.53,45.45,45.5,122000.0,31.3566,31.4118,31.3566,31.3911,122000.0
2006-11-08 11:00:00,45.5,45.61,45.49,45.61,65900.0,31.3911,31.4669,31.3842,31.4669,65900.0
2006-11-08 11:05:00,45.61,45.72,45.59,45.66,87600.0,31.4669,31.5428,31.4532,31.5014,87600.0
2006-11-08 11:10:00,45.67,45.69,45.59,45.6,89000.0,31.5083,31.5221,31.4532,31.46,89000.0
2006-11-08 11:15:00,45.59,45.67,45.59,45.62,66300.0,31.4532,31.5083,31.4532,31.4738,66300.0
2006-11-08 11:20:00,45.61,45.61,45.5,45.53,59800.0,31.4669,31.4669,31.3911,31.4118,59800.0
2006-11-08 11:25:00,45.53,45.56,45.5,45.51,73300.0,31.4118,31.4325,31.3911,31.398,73300.0
2006-11-08 11:30:00,45.52,45.53,45.49,45.5,82100.0,31.4049,31.4118,31.3842,31.3911,82100.0
2006-11-08 11:35:00,45.5,45.51,45.41,45.42,84200.0,31.3911,31.398,31.329,31.3359,84200.0
2006-11-08 11:40:00,45.43,45.55,45.43,45.55,61200.0,31.3428,31.4256,31.3428,31.4256,61200.0
2006-11-08 11:45:00,45.57,45.65,45.4,45.4,55500.0,31.4394,31.4945,31.3221,31.3221,55500.0
2006-11-08 11:50:00,45.4,45.4,45.25,45.25,69500.0,31.3221,31.3221,31.2186,31.2186,69500.0
2006-11-08 11:55:00,45.25,45.25,45.02,45.08,82900.0,31.2186,31.2186,31.0599,31.1013,82900.0
2006-11-08 12:00:00,45.08,45.14,45.07,45.12,39600.0,31.1013,31.1427,31.0944,31.1289,39600.0
2006-11-08 12:05:00,45.12,45.31,45.11,45.3,66200.0,31.1289,31.26,31.122,31.2531,66200.0
2006-11-08 12:10:00,45.3,45.3,45.1,45.12,39900.0,31.2531,31.2531,31.1151,31.1289,39900.0
2006-11-08 12:15:00,45.11,45.17,45.09,45.12,39100.0,31.122,31.1634,31.1082,31.1289,39100.0
2006-11-08 12:20:00,45.13,45.25,45.12,45.25,29400.0,31.1358,31.2186,31.1289,31.2186,29400.0
2006-11-08 12:25:00,45.25,45.26,45.15,45.18,48600.0,31.2186,31.2255,31.1496,31.1703,48600.0
2006-11-08 12:30:00,45.18,45.23,45.17,45.2,51400.0,31.1703,31.2048,31.1634,31.1841,51400.0
2006-11-08 12:35:00,45.21,45.24,45.19,45.2,18200.0,31.191,31.2117,31.1772,31.1841,18200.0
2006-11-08 12:40:00,45.19,45.22,45.18,45.2,64100.0,31.1772,31.1979,31.1703,31.1841,64100.0
2006-11-08 12:45:00,45.2,45.26,45.19,45.25,32200.0,31.1841,31.2255,31.1772,31.2186,32200.0
2006-11-08 12:50:00,45.25,45.31,45.23,45.24,48100.0,31.2186,31.26,31.2048,31.2117,48100.0
2006-11-08 12:55:00,45.25,45.25,45.19,45.23,45800.0,31.2186,31.2186,31.1772,31.2048,45800.0
2006-11-08 13:00:00,45.23,45.24,45.19,45.23,44800.0,31.2048,31.2117,31.1772,31.2048,44800.0
2006-11-08 13:05:00,45.23,45.23,45.14,45.16,74500.0,31.2048,31.2048,31.1427,31.1565,74500.0
2006-11-08 13:10:00,45.17,45.17,45.07,45.14,29900.0,31.1634,31.1634,31.0944,31.1427,29900.0
2006-11-08 13:15:00,45.14,45.15,45.03,45.07,33500.0,31.1427,31.1496,31.0668,31.0944,33500.0
2006-11-08 13:20:00,45.08,45.1,45.02,45.04,60800.0,31.1013,31.1151,31.0599,31.0737,60800.0
2006-11-08 13:25:00,45.02,45.12,44.98,44.99,61000.0,31.0599,31.1289,31.0323,31.0392,61000.0
2006-11-08 13:30:00,44.99,45.06,44.98,45.03,60100.0,31.0392,31.0875,31.0323,31.0668,60100.0
2006-11-08 13:35:00,45.02,45.11,45.02,45.09,53500.0,31.0599,31.122,31.0599,31.1082,53500.0
2006-11-08 13:40:00,45.09,45.1,44.97,45.02,59500.0,31.1082,31.1151,31.0254,31.0599,59500.0
2006-11-08 13:45:00,45.01,45.03,44.97,44.98,44900.0,31.053,31.0668,31.0254,31.0323,44900.0
2006-11-08 13:50:00,44.96,44.98,44.92,44.94,257400.0,31.0185,31.0323,30.9909,31.0047,257400.0
2006-11-08 13:55:00,44.94,45.02,44.92,44.95,35600.0,31.0047,31.0599,30.9909,31.0116,35600.0
2006-11-08 14:00:00,44.95,44.97,44.89,44.92,96500.0,31.0116,31.0254,30.9702,30.9909,96500.0
2006-11-08 14:05:00,44.92,44.93,44.81,44.81,105900.0,30.9909,30.9978,30.915,30.915,105900.0
2006-11-08 14:10:00,44.81,44.84,44.76,44.8,120500.0,30.915,30.9357,30.8805,30.9081,120500.0
2006-11-08 14:15:00,44.8,44.8,44.75,44.76,83700.0,30.9081,30.9081,30.8736,30.8805,83700.0
2006-11-08 14:20:00,44.76,44.76,44.66,44.71,103300.0,30.8805,30.8805,30.8115,30.846,103300.0
2006-11-08 14:25:00,44.7,44.78,44.68,44.78,76800.0,30.8391,30.8943,30.8253,30.8943,76800.0
2006-11-08 14:30:00,44.77,44.86,44.77,44.81,88900.0,30.8874,30.9495,30.8874,30.915,88900.0
2006-11-08 14:35:00,44.8,44.85,44.77,44.79,69100.0,30.9081,30.9426,30.8874,30.9012,69100.0
2006-11-08 14:40:00,44.79,44.91,44.79,44.9,86500.0,30.9012,30.984,30.9012,30.9771,86500.0
2006-11-08 14:45:00,44.89,44.95,44.86,44.92,50300.0,30.9702,31.0116,30.9495,30.9909,50300.0
2006-11-08 14:50:00,44.92,45.02,44.89,44.96,71800.0,30.9909,31.0599,30.9702,31.0185,71800.0
2006-11-08 14:55:00,44.96,45.0,44.95,44.99,40300.0,31.0185,31.0461,31.0116,31.0392,40300.0
2006-11-08 15:00:00,44.99,45.0,44.97,44.98,43500.0,31.0392,31.0461,31.0254,31.0323,43500.0
2006-11-08 15:05:00,44.97,45.05,44.97,45.05,83500.0,31.0254,31.0806,31.0254,31.0806,83500.0
2006-11-08 15:10:00,45.04,45.06,44.96,45.02,58300.0,31.0737,31.0875,31.0185,31.0599,58300.0
2006-11-08 15:15:00,45.02,45.04,44.99,45.01,96000.0,31.0599,31.0737,31.0392,31.053,96000.0
2006-11-08 15:20:00,45.01,45.07,45.0,45.06,95300.0,31.053,31.0944,31.0461,31.0875,95300.0
2006-11-08 15:25:00,45.06,45.08,45.04,45.05,93000.0,31.0875,31.1013,31.0737,31.0806,93000.0
2006-11-08 15:30:00,45.06,45.07,45.03,45.06,103800.0,31.0875,31.0944,31.0668,31.0875,103800.0
2006-11-08 15:35:00,45.06,45.08,45.03,45.05,94600.0,31.0875,31.1013,31.0668,31.0806,94600.0
2006-11-08 15:40:00,45.04,45.07,45.04,45.07,106700.0,31.0737,31.0944,31.0737,31.0944,106700.0
2006-11-08 15:45:00,45.06,45.07,45.04,45.07,95500.0,31.0875,31.0944,31.0737,31.0944,95500.0
2006-11-08 15:50:00,45.07,45.12,45.06,45.12,116200.0,31.0944,31.1289,31.0875,31.1289,116200.0
2006-11-08 15:55:00,45.11,45.12,45.08,45.12,157200.0,31.122,31.1289,31.1013,31.1289,157200.0
2006-11-09 09:30:00,45.5,45.78,45.5,45.71,312700.0,31.3911,31.5842,31.3911,31.5359,312700.0
2006-11-09 09:35:00,45.7,45.77,45.57,45.7,123100.0,31.529,31.5773,31.4394,31.529,123100.0
2006-11-09 09:40:00,45.69,45.69,45.45,45.58,184600.0,31.5221,31.5221,31.3566,31.4463,184600.0
2006-11-09 09:45:00,45.57,45.58,45.4,45.51,217800.0,31.4394,31.4463,31.3221,31.398,217800.0
2006-11-09 09:50:00,45.49,45.54,45.28,45.38,194600.0,31.3842,31.4187,31.2393,31.3083,194600.0
2006-11-09 09:55:00,45.37,45.47,45.27,45.45,215500.0,31.3014,31.3704,31.2324,31.3566,215500.0
2006-11-09 10:00:00,45.44,45.45,45.33,45.43,227400.0,31.3497,31.3566,31.2738,31.3428,227400.0
2006-11-09 10:05:00,45.39,45.44,45.31,45.31,179400.0,31.3152,31.3497,31.26,31.26,179400.0
2006-11-09 10:10:00,45.31,45.39,45.26,45.38,140300.0,31.26,31.3152,31.2255,31.3083,140300.0
2006-11-09 10:15:00,45.39,45.42,45.28,45.28,143000.0,31.3152,31.3359,31.2393,31.2393,143000.0
2006-11-09 10:20:00,45.28,45.36,45.26,45.27,110500.0,31.2393,31.2945,31.2255,31.2324,110500.0
2006-11-09 10:25:00,45.28,45.32,45.23,45.25,102200.0,31.2393,31.2669,31.2048,31.2186,102200.0
2006-11-09 10:30:00,45.25,45.4,45.25,45.36,123000.0,31.2186,31.3221,31.2186,31.2945,123000.0
2006-11-09 10:35:00,45.36,45.48,45.32,45.48,87600.0,31.2945,31.3773,31.2669,31.3773,87600.0
2006-11-09 10:40:00,45.46,45.57,45.46,45.51,80000.0,31.3635,31.4394,31.3635,31.398,80000.0
2006-11-09 10:45:00,45.51,45.58,45.38,45.39,69100.0,31.398,31.4463,31.3083,31.3152,69100.0
2006-11-09 10:50:00,45.39,45.44,45.36,45.42,54800.0,31.3152,31.3497,31.2945,31.3359,54800.0
2006-11-09 10:55:00,45.42,45.5,45.42,45.5,43400.0,31.3359,31.3911,31.3359,31.3911,43400.0
2006-11-09 11:00:00,45.52,45.54,45.47,45.52,50000.0,31.4049,31.4187,31.3704,31.4049,50000.0
2006-11-09 11:05:00,45.53,45.53,45.43,45.49,39100.0,31.4118,31.4118,31.3428,31.3842,39100.0
2006-11-09 11:10:00,45.5,45.58,45.5,45.52,36000.0,31.3911,31.4463,31.3911,31.4049,36000.0
2006-11-09 11:15:00,45.53,45.57,45.51,45.57,28300.0,31.4118,31.4394,31.398,31.4394,28300.0
2006-11-09 11:20:00,45.57,45.68,45.52,45.66,71500.0,31.4394,31.5152,31.4049,31.5014,71500.0
2006-11-09 11:25:00,45.67,45.76,45.64,45.75,145800.0,31.5083,31.5704,31.4876,31.5635,145800.0
2006-11-09 11:30:00,45.75,45.98,45.75,45.98,158900.0,31.5635,31.7222,31.5635,31.7222,158900.0
2006-11-09 11:35:00,45.98,46.03,45.85,45.96,211300.0,31.7222,31.7567,31.6325,31.7084,211300.0
2006-11-09 11:40:00,45.96,46.14,45.94,46.07,163300.0,31.7084,31.8326,31.6946,31.7843,163300.0
2006-11-09 11:45:00,46.08,46.11,46.0,46.05,150900.0,31.7912,31.8119,31.736,31.7705,150900.0
2006-11-09 11:50:00,46.05,46.15,45.99,46.15,235400.0,31.7705,31.8395,31.7291,31.8395,235400.0
2006-11-09 11:55:00,46.15,46.46,46.14,46.45,237100.0,31.8395,32.0534,31.8326,32.0465,237100.0
2006-11-09 12:00:00,46.34,46.49,46.34,46.45,271100.0,31.9706,32.0741,31.9706,32.0465,271100.0
2006-11-09 12:05:00,46.46,46.66,46.46,46.54,294300.0,32.0534,32.1914,32.0534,32.1086,294300.0
2006-11-09 12:10:00,46.54,46.55,46.39,46.45,181700.0,32.1086,32.1155,32.0051,32.0465,181700.0
2006-11-09 12:15:00,46.46,46.47,46.27,46.32,199400.0,32.0534,32.0603,31.9223,31.9568,199400.0
2006-11-09 12:20:00,46.33,46.38,46.22,46.24,146900.0,31.9637,31.9982,31.8878,31.9016,146900.0
2006-11-09 12:25:00,46.25,46.43,46.24,46.42,113600.0,31.9085,32.0327,31.9016,32.0258,113600.0
2006-11-09 12:30:00,46.42,46.42,46.34,46.4,72800.0,32.0258,32.0258,31.9706,32.012,72800.0
2006-11-09 12:35:00,46.39,46.46,46.22,46.25,129900.0,32.0051,32.0534,31.8878,31.9085,129900.0
2006-11-09 12:40:00,46.25,46.32,46.22,46.25,86200.0,31.9085,31.9568,31.8878,31.9085,86200.0
2006-11-09 12:45:00,46.24,46.32,46.12,46.12,119200.0,31.9016,31.9568,31.8188,31.8188,119200.0
2006-11-09 12:50:00,46.11,46.24,46.09,46.23,72900.0,31.8119,31.9016,31.7981,31.8947,72900.0
2006-11-09 12:55:00,46.24,46.27,46.17,46.24,67600.0,31.9016,31.9223,31.8533,31.9016,67600.0
2006-11-09 13:00:00,46.22,46.24,46.19,46.21,42600.0,31.8878,31.9016,31.8671,31.8809,42600.0
2006-11-09 13:05:00,46.22,46.31,46.21,46.3,67700.0,31.8878,31.9499,31.8809,31.943,67700.0
2006-11-09 13:10:00,46.3,46.35,46.27,46.3,95200.0,31.943,31.9775,31.9223,31.943,95200.0
2006-11-09 13:15:00,46.31,46.34,46.18,46.19,144300.0,31.9499,31.9706,31.8602,31.8671,144300.0
2006-11-09 13:20:00,46.19,46.35,46.19,46.3,93600.0,31.8671,31.9775,31.8671,31.943,93600.0
2006-11-09 13:25:00,46.3,46.3,46.22,46.28,91900.0,31.943,31.943,31.8878,31.9292,91900.0
2006-11-09 13:30:00,46.28,46.28,46.15,46.23,95600.0,31.9292,31.9292,31.8395,31.8947,95600.0
2006-11-09 13:35:00,46.24,46.42,46.22,46.37,126700.0,31.9016,32.0258,31.8878,31.9913,126700.0
2006-11-09 13:40:00,46.37,46.42,46.34,46.35,83300.0,31.9913,32.0258,31.9706,31.9775,83300.0
2006-11-09 13:45:00,46.35,46.51,46.35,46.41,134800.0,31.9775,32.0879,31.9775,32.0189,134800.0
2006-11-09 13:50:00,46.4,46.43,46.27,46.35,103700.0,32.012,32.0327,31.9223,31.9775,103700.0
2006-11-09 13:55:00,46.36,46.64,46.34,46.61,221800.0,31.9844,32.1776,31.9706,32.1569,221800.0
2006-11-09 14:00:00,46.63,46.7,46.58,46.62,103900.0,32.1707,32.219,32.1362,32.1638,103900.0
2006-11-09 14:05:00,46.62,46.67,46.57,46.6,93300.0,32.1638,32.1983,32.1293,32.15,93300.0
2006-11-09 14:10:00,46.6,46.71,46.59,46.64,125400.0,32.15,32.2259,32.1431,32.1776,125400.0
2006-11-09 14:15:00,46.65,46.65,46.51,46.52,85800.0,32.1845,32.1845,32.0879,32.0948,85800.0
2006-11-09 14:20:00,46.51,46.64,46.46,46.62,87500.0,32.0879,32.1776,32.0534,32.1638,87500.0
2006-11-09 14:25:00,46.6,46.7,46.58,46.69,98100.0,32.15,32.219,32.1362,32.2121,98100.0
2006-11-09 14:30:00,46.68,46.74,46.68,46.74,116900.0,32.2052,32.2466,32.2052,32.2466,116900.0
2006-11-09 14:35:00,46.74,46.78,46.62,46.69,170700.0,32.2466,32.2741,32.1638,32.2121,170700.0
2006-11-09 14:40:00,46.69,46.73,46.51,46.54,79100.0,32.2121,32.2397,32.0879,32.1086,79100.0
2006-11-09 14:45:00,46.53,46.62,46.53,46.6,120800.0,32.1017,32.1638,32.1017,32.15,120800.0
2006-11-09 14:50:00,46.6,46.65,46.57,46.62,59400.0,32.15,32.1845,32.1293,32.1638,59400.0
2006-11-09 14:55:00,46.63,46.66,46.47,46.5,120100.0,32.1707,32.1914,32.0603,32.081,120100.0
2006-11-09 15:00:00,46.51,46.6,46.48,46.59,114000.0,32.0879,32.15,32.0672,32.1431,114000.0
2006-11-09 15:05:00,46.59,46.64,46.52,46.56,101300.0,32.1431,32.1776,32.0948,32.1224,101300.0
2006-11-09 15:10:00,46.56,46.62,46.55,46.55,80700.0,32.1224,32.1638,32.1155,32.1155,80700.0
2006-11-09 15:15:00,46.55,46.62,46.55,46.59,94400.0,32.1155,32.1638,32.1155,32.1431,94400.0
2006-11-09 15:20:00,46.6,46.69,46.59,46.66,81300.0,32.15,32.2121,32.1431,32.1914,81300.0
2006-11-09 15:25:00,46.66,46.69,46.64,46.66,107200.0,32.1914,32.2121,32.1776,32.1914,107200.0
2006-11-09 15:30:00,46.66,46.73,46.64,46.64,132500.0,32.1914,32.2397,32.1776,32.1776,132500.0
2006-11-09 15:35:00,46.64,46.72,46.63,46.72,140500.0,32.1776,32.2328,32.1707,32.2328,140500.0
2006-11-09 15:40:00,46.72,46.75,46.7,46.71,145700.0,32.2328,32.2534,32.219,32.2259,145700.0
2006-11-09 15:45:00,46.7,46.7,46.62,46.62,187200.0,32.219,32.219,32.1638,32.1638,187200.0
2006-11-09 15:50:00,46.62,46.82,46.62,46.81,309000.0,32.1638,32.3017,32.1638,32.2948,309000.0
2006-11-09 15:55:00,46.81,46.86,46.79,46.84,340900.0,32.2948,32.3293,32.281,32.3155,340900.0
2006-11-10 09:30:00,46.7,46.71,46.5,46.53,263200.0,32.219,32.2259,32.081,32.1017,263200.0
2006-11-10 09:35:00,46.52,46.62,46.32,46.44,177800.0,32.0948,32.1638,31.9568,32.0396,177800.0
2006-11-10 09:40:00,46.44,46.59,46.43,46.47,164800.0,32.0396,32.1431,32.0327,32.0603,164800.0
2006-11-10 09:45:00,46.46,46.61,46.46,46.54,172400.0,32.0534,32.1569,32.0534,32.1086,172400.0
2006-11-10 09:50:00,46.54,46.56,46.1,46.11,193900.0,32.1086,32.1224,31.805,31.8119,193900.0
2006-11-10 09:55:00,46.08,46.3,46.08,46.29,170100.0,31.7912,31.943,31.7912,31.9361,170100.0
2006-11-10 10:00:00,46.3,46.39,46.06,46.11,188900.0,31.943,32.0051,31.7774,31.8119,188900.0
2006-11-10 10:05:00,46.11,46.21,46.05,46.1,161100.0,31.8119,31.8809,31.7705,31.805,161100.0
2006-11-10 10:10:00,46.1,46.12,46.05,46.08,161900.0,31.805,31.8188,31.7705,31.7912,161900.0
2006-11-10 10:15:00,46.08,46.23,46.03,46.03,129300.0,31.7912,31.8947,31.7567,31.7567,129300.0
2006-11-10 10:20:00,46.03,46.11,46.02,46.07,94300.0,31.7567,31.8119,31.7498,31.7843,94300.0
2006-11-10 10:25:00,46.06,46.17,46.04,46.12,71000.0,31.7774,31.8533,31.7636,31.8188,71000.0
2006-11-10 10:30:00,46.12,46.13,45.98,46.0,92700.0,31.8188,31.8257,31.7222,31.736,92700.0
2006-11-10 10:35:00,45.98,46.05,45.92,46.01,168100.0,31.7222,31.7705,31.6808,31.7429,168100.0
2006-11-10 10:40:00,46.01,46.12,45.96,46.09,68300.0,31.7429,31.8188,31.7084,31.7981,68300.0
2006-11-10 10:45:00,46.1,46.1,45.99,46.05,69500.0,31.805,31.805,31.7291,31.7705,69500.0
2006-11-10 10:50:00,46.07,46.16,46.04,46.15,52400.0,31.7843,31.8464,31.7636,31.8395,52400.0
2006-11-10 10:55:00,46.16,46.2,46.11,46.13,52500.0,31.8464,31.874,31.8119,31.8257,52500.0
2006-11-10 11:00:00,46.12,46.13,45.81,45.85,115400.0,31.8188,31.8257,31.6049,31.6325,115400.0
2006-11-10 11:05:00,45.84,45.89,45.76,45.79,94300.0,31.6256,31.6601,31.5704,31.5911,94300.0
2006-11-10 11:10:00,45.79,45.8,45.73,45.75,91300.0,31.5911,31.598,31.5497,31.5635,91300.0
2006-11-10 11:15:00,45.72,45.87,45.71,45.76,74800.0,31.5428,31.6463,31.5359,31.5704,74800.0
2006-11-10 11:20:00,45.76,45.82,45.69,45.8,49500.0,31.5704,31.6118,31.5221,31.598,49500.0
2006-11-10 11:25:00,45.8,45.88,45.79,45.82,64500.0,31.598,31.6532,31.5911,31.6118,64500.0
2006-11-10 11:30:00,45.83,45.89,45.81,45.87,65500.0,31.6187,31.6601,31.6049,31.6463,65500.0
2006-11-10 11:35:00,45.86,45.88,45.74,45.74,78500.0,31.6394,31.6532,31.5566,31.5566,78500.0
2006-11-10 11:40:00,45.71,45.74,45.62,45.64,71000.0,31.5359,31.5566,31.4738,31.4876,71000.0
2006-11-10 11:45:00,45.64,45.71,45.56,45.56,79300.0,31.4876,31.5359,31.4325,31.4325,79300.0
2006-11-10 11:50:00,45.56,45.64,45.54,45.57,76400.0,31.4325,31.4876,31.4187,31.4394,76400.0
2006-11-10 11:55:00,45.57,45.64,45.54,45.6,43900.0,31.4394,31.4876,31.4187,31.46,43900.0
2006-11-10 12:00:00,45.6,45.64,45.57,45.57,66400.0,31.46,31.4876,31.4394,31.4394,66400.0
2006-11-10 12:05:00,45.57,45.65,45.56,45.63,48300.0,31.4394,31.4945,31.4325,31.4807,48300.0
2006-11-10 12:10:00,45.62,45.71,45.58,45.7,84500.0,31.4738,31.5359,31.4463,31.529,84500.0
2006-11-10 12:15:00,45.7,45.74,45.65,45.7,42600.0,31.529,31.5566,31.4945,31.529,42600.0
2006-11-10 12:20:00,45.7,45.75,45.65,45.66,30800.0,31.529,31.5635,31.4945,31.5014,30800.0
2006-11-10 12:25:00,45.65,45.66,45.59,45.59,28700.0,31.4945,31.5014,31.4532,31.4532,28700.0
2006-11-10 12:30:00,45.6,45.62,45.58,45.58,30200.0,31.46,31.4738,31.4463,31.4463,30200.0
2006-11-10 12:35:00,45.57,45.63,45.52,45.63,28000.0,31.4394,31.4807,31.4049,31.4807,28000.0
2006-11-10 12:40:00,45.62,45.65,45.62,45.62,16300.0,31.4738,31.4945,31.4738,31.4738,16300.0
2006-11-10 12:45:00,45.61,45.62,45.5,45.5,56900.0,31.4669,31.4738,31.3911,31.3911,56900.0
2006-11-10 12:50:00,45.5,45.5,45.37,45.4,108100.0,31.3911,31.3911,31.3014,31.3221,108100.0
2006-11-10 12:55:00,45.4,45.53,45.39,45.51,78400.0,31.3221,31.4118,31.3152,31.398,78400.0
2006-11-10 13:00:00,45.51,45.52,45.4,45.48,69900.0,31.398,31.4049,31.3221,31.3773,69900.0
2006-11-10 13:05:00,45.48,45.5,45.45,45.5,54700.0,31.3773,31.3911,31.3566,31.3911,54700.0
2006-11-10 13:10:00,45.5,45.53,45.39,45.46,59200.0,31.3911,31.4118,31.3152,31.3635,59200.0
2006-11-10 13:15:00,45.46,45.57,45.45,45.57,59100.0,31.3635,31.4394,31.3566,31.4394,59100.0
2006-11-10 13:20:00,45.57,45.59,45.48,45.54,57200.0,31.4394,31.4532,31.3773,31.4187,57200.0
2006-11-10 13:25:00,45.57,45.57,45.39,45.46,44300.0,31.4394,31.4394,31.3152,31.3635,44300.0
2006-11-10 13:30:00,45.45,45.55,45.45,45.51,34700.0,31.3566,31.4256,31.3566,31.398,34700.0
2006-11-10 13:35:00,45.51,45.51,45.44,45.46,51500.0,31.398,31.398,31.3497,31.3635,51500.0
2006-11-10 13:40:00,45.46,45.53,45.46,45.5,45100.0,31.3635,31.4118,31.3635,31.3911,45100.0
2006-11-10 13:45:00,45.5,45.59,45.49,45.59,36200.0,31.3911,31.4532,31.3842,31.4532,36200.0
2006-11-10 13:50:00,45.58,45.65,45.56,45.62,49600.0,31.4463,31.4945,31.4325,31.4738,49600.0
2006-11-10 13:55:00,45.63,45.69,45.57,45.59,40900.0,31.4807,31.5221,31.4394,31.4532,40900.0
2006-11-10 14:00:00,45.59,45.63,45.56,45.61,20200.0,31.4532,31.4807,31.4325,31.4669,20200.0
2006-11-10 14:05:00,45.62,45.62,45.6,45.62,12500.0,31.4738,31.4738,31.46,31.4738,12500.0
2006-11-10 14:10:00,45.61,45.61,45.55,45.55,42000.0,31.4669,31.4669,31.4256,31.4256,42000.0
2006-11-10 14:15:00,45.56,45.61,45.51,45.58,43800.0,31.4325,31.4669,31.398,31.4463,43800.0
2006-11-10 14:20:00,45.55,45.6,45.5,45.51,24900.0,31.4256,31.46,31.3911,31.398,24900.0
2006-11-10 14:25:00,45.51,45.52,45.48,45.49,26700.0,31.398,31.4049,31.3773,31.3842,26700.0
2006-11-10 14:30:00,45.48,45.52,45.46,45.46,41600.0,31.3773,31.4049,31.3635,31.3635,41600.0
2006-11-10 14:35:00,45.46,45.5,45.45,45.47,42500.0,31.3635,31.3911,31.3566,31.3704,42500.0
2006-11-10 14:40:00,45.47,45.57,45.47,45.56,45100.0,31.3704,31.4394,31.3704,31.4325,45100.0
2006-11-10 14:45:00,45.56,45.59,45.51,45.54,79400.0,31.4325,31.4532,31.398,31.4187,79400.0
2006-11-10 14:50:00,45.54,45.56,45.52,45.53,24400.0,31.4187,31.4325,31.4049,31.4118,24400.0
2006-11-10 14:55:00,45.52,45.59,45.52,45.56,24400.0,31.4049,31.4532,31.4049,31.4325,24400.0
2006-11-10 15:00:00,45.56,45.57,45.52,45.57,30500.0,31.4325,31.4394,31.4049,31.4394,30500.0
2006-11-10 15:05:00,45.57,45.59,45.5,45.51,59000.0,31.4394,31.4532,31.3911,31.398,59000.0
2006-11-10 15:10:00,45.5,45.54,45.46,45.46,42300.0,31.3911,31.4187,31.3635,31.3635,42300.0
2006-11-10 15:15:00,45.46,45.53,45.43,45.5,58700.0,31.3635,31.4118,31.3428,31.3911,58700.0
2006-11-10 15:20:00,45.5,45.55,45.49,45.5,31400.0,31.3911,31.4256,31.3842,31.3911,31400.0
2006-11-10 15:25:00,45.51,45.59,45.5,45.59,76500.0,31.398,31.4532,31.3911,31.4532,76500.0
2006-11-10 15:30:00,45.58,45.65,45.55,45.65,75300.0,31.4463,31.4945,31.4256,31.4945,75300.0
2006-11-10 15:35:00,45.64,45.64,45.58,45.61,83100.0,31.4876,31.4876,31.4463,31.4669,83100.0
2006-11-10 15:40:00,45.61,45.7,45.6,45.69,87500.0,31.4669,31.529,31.46,31.5221,87500.0
2006-11-10 15:45:00,45.7,45.72,45.63,45.72,145000.0,31.529,31.5428,31.4807,31.5428,145000.0
2006-11-10 15:50:00,45.72,45.87,45.72,45.86,164800.0,31.5428,31.6463,31.5428,31.6394,164800.0
2006-11-10 15:55:00,45.86,45.87,45.76,45.77,167000.0,31.6394,31.6463,31.5704,31.5773,167000.0
2006-11-13 09:30:00,45.13,45.35,45.02,45.03,215900.0,31.1358,31.2876,31.0599,31.0668,215900.0
2006-11-13 09:35:00,45.03,45.11,44.95,45.09,239800.0,31.0668,31.122,31.0116,31.1082,239800.0
2006-11-13 09:40:00,45.1,45.24,45.09,45.15,106400.0,31.1151,31.2117,31.1082,31.1496,106400.0
2006-11-13 09:45:00,45.16,45.21,45.07,45.09,101000.0,31.1565,31.191,31.0944,31.1082,101000.0
2006-11-13 09:50:00,45.09,45.2,45.03,45.17,112800.0,31.1082,31.1841,31.0668,31.1634,112800.0
2006-11-13 09:55:00,45.16,45.24,45.07,45.15,80600.0,31.1565,31.2117,31.0944,31.1496,80600.0
2006-11-13 10:00:00,45.16,45.19,44.98,45.02,89400.0,31.1565,31.1772,31.0323,31.0599,89400.0
2006-11-13 10:05:00,45.03,45.08,44.98,45.0,54800.0,31.0668,31.1013,31.0323,31.0461,54800.0
2006-11-13 10:10:00,45.0,45.13,44.97,45.13,88800.0,31.0461,31.1358,31.0254,31.1358,88800.0
2006-11-13 10:15:00,45.13,45.14,45.04,45.14,79300.0,31.1358,31.1427,31.0737,31.1427,79300.0
2006-11-13 10:20:00,45.14,45.21,45.12,45.16,100700.0,31.1427,31.191,31.1289,31.1565,100700.0
2006-11-13 10:25:00,45.16,45.39,45.16,45.36,97500.0,31.1565,31.3152,31.1565,31.2945,97500.0
2006-11-13 10:30:00,45.35,45.39,45.17,45.25,113200.0,31.2876,31.3152,31.1634,31.2186,113200.0
2006-11-13 10:35:00,45.23,45.35,45.17,45.35,130500.0,31.2048,31.2876,31.1634,31.2876,130500.0
2006-11-13 10:40:00,45.33,45.36,45.26,45.28,59600.0,31.2738,31.2945,31.2255,31.2393,59600.0
2006-11-13 10:45:00,45.29,45.31,45.23,45.24,57100.0,31.2462,31.26,31.2048,31.2117,57100.0
2006-11-13 10:50:00,45.24,45.27,45.18,45.22,123400.0,31.2117,31.2324,31.1703,31.1979,123400.0
2006-11-13 10:55:00,45.21,45.3,45.15,45.2,149100.0,31.191,31.2531,31.1496,31.1841,149100.0
2006-11-13 11:00:00,45.2,45.25,45.16,45.24,103900.0,31.1841,31.2186,31.1565,31.2117,103900.0
2006-11-13 11:05:00,45.25,45.28,45.17,45.2,105800.0,31.2186,31.2393,31.1634,31.1841,105800.0
2006-11-13 11:10:00,45.21,45.28,45.19,45.2,67700.0,31.191,31.2393,31.1772,31.1841,67700.0
2006-11-13 11:15:00,45.21,45.24,45.11,45.11,51900.0,31.191,31.2117,31.122,31.122,51900.0
2006-11-13 11:20:00,45.11,45.12,45.02,45.02,127800.0,31.122,31.1289,31.0599,31.0599,127800.0
2006-11-13 11:25:00,45.02,45.05,44.91,45.05,148500.0,31.0599,31.0806,30.984,31.0806,148500.0
2006-11-13 11:30:00,45.05,45.13,45.01,45.12,66400.0,31.0806,31.1358,31.053,31.1289,66400.0
2006-11-13 11:35:00,45.11,45.12,45.01,45.05,80200.0,31.122,31.1289,31.053,31.0806,80200.0
2006-11-13 11:40:00,45.04,45.09,45.02,45.07,34900.0,31.0737,31.1082,31.0599,31.0944,34900.0
2006-11-13 11:45:00,45.08,45.09,45.04,45.04,34000.0,31.1013,31.1082,31.0737,31.0737,34000.0
2006-11-13 11:50:00,45.05,45.18,45.01,45.15,93900.0,31.0806,31.1703,31.053,31.1496,93900.0
2006-11-13 11:55:00,45.15,45.32,45.14,45.31,101500.0,31.1496,31.2669,31.1427,31.26,101500.0
2006-11-13 12:00:00,45.31,45.35,45.18,45.18,77000.0,31.26,31.2876,31.1703,31.1703,77000.0
2006-11-13 12:05:00,45.18,45.28,45.11,45.11,43200.0,31.1703,31.2393,31.122,31.122,43200.0
2006-11-13 12:10:00,45.11,45.21,45.1,45.19,59000.0,31.122,31.191,31.1151,31.1772,59000.0
2006-11-13 12:15:00,45.18,45.3,45.16,45.16,228700.0,31.1703,31.2531,31.1565,31.1565,228700.0
2006-11-13 12:20:00,45.18,45.2,45.11,45.2,81700.0,31.1703,31.1841,31.122,31.1841,81700.0
2006-11-13 12:25:00,45.2,45.22,45.14,45.16,73400.0,31.1841,31.1979,31.1427,31.1565,73400.0
2006-11-13 12:30:00,45.16,45.19,45.11,45.12,118600.0,31.1565,31.1772,31.122,31.1289,118600.0
2006-11-13 12:35:00,45.12,45.16,45.09,45.14,43300.0,31.1289,31.1565,31.1082,31.1427,43300.0
2006-11-13 12:40:00,45.14,45.17,45.09,45.1,38600.0,31.1427,31.1634,31.1082,31.1151,38600.0
2006-11-13 12:45:00,45.12,45.14,45.09,45.11,57200.0,31.1289,31.1427,31.1082,31.122,57200.0
2006-11-13 12:50:00,45.11,45.16,45.09,45.1,51200.0,31.122,31.1565,31.1082,31.1151,51200.0
2006-11-13 12:55:00,45.1,45.14,45.09,45.1,22900.0,31.1151,31.1427,31.1082,31.1151,22900.0
2006-11-13 13:00:00,45.1,45.12,45.08,45.1,32300.0,31.1151,31.1289,31.1013,31.1151,32300.0
2006-11-13 13:05:00,45.1,45.12,45.09,45.12,24100.0,31.1151,31.1289,31.1082,31.1289,24100.0
2006-11-13 13:10:00,45.12,45.14,45.11,45.11,40400.0,31.1289,31.1427,31.122,31.122,40400.0
2006-11-13 13:15:00,45.11,45.15,45.1,45.14,32700.0,31.122,31.1496,31.1151,31.1427,32700.0
2006-11-13 13:20:00,45.14,45.15,45.12,45.12,17500.0,31.1427,31.1496,31.1289,31.1289,17500.0
2006-11-13 13:25:00,45.12,45.17,45.11,45.11,86800.0,31.1289,31.1634,31.122,31.122,86800.0
2006-11-13 13:30:00,45.1,45.17,45.09,45.12,67000.0,31.1151,31.1634,31.1082,31.1289,67000.0
2006-11-13 13:35:00,45.12,45.24,45.12,45.21,97200.0,31.1289,31.2117,31.1289,31.191,97200.0
2006-11-13 13:40:00,45.2,45.2,45.07,45.12,89100.0,31.1841,31.1841,31.0944,31.1289,89100.0
2006-11-13 13:45:00,45.12,45.14,45.08,45.11,35400.0,31.1289,31.1427,31.1013,31.122,35400.0
2006-11-13 13:50:00,45.12,45.17,45.11,45.17,37500.0,31.1289,31.1634,31.122,31.1634,37500.0
2006-11-13 13:55:00,45.18,45.28,45.15,45.19,83700.0,31.1703,31.2393,31.1496,31.1772,83700.0
2006-11-13 14:00:00,45.2,45.3,45.14,45.24,109700.0,31.1841,31.2531,31.1427,31.2117,109700.0
2006-11-13 14:05:00,45.24,45.46,45.24,45.4,153900.0,31.2117,31.3635,31.2117,31.3221,153900.0
2006-11-13 14:10:00,45.4,45.42,45.21,45.26,106600.0,31.3221,31.3359,31.191,31.2255,106600.0
2006-11-13 14:15:00,45.26,45.34,45.23,45.31,69600.0,31.2255,31.2807,31.2048,31.26,69600.0
2006-11-13 14:20:00,45.29,45.33,45.23,45.24,86600.0,31.2462,31.2738,31.2048,31.2117,86600.0
2006-11-13 14:25:00,45.24,45.29,45.23,45.27,54100.0,31.2117,31.2462,31.2048,31.2324,54100.0
2006-11-13 14:30:00,45.27,45.33,45.23,45.29,59300.0,31.2324,31.2738,31.2048,31.2462,59300.0
2006-11-13 14:35:00,45.29,45.39,45.29,45.35,44600.0,31.2462,31.3152,31.2462,31.2876,44600.0
2006-11-13 14:40:00,45.35,45.37,45.33,45.35,38100.0,31.2876,31.3014,31.2738,31.2876,38100.0
2006-11-13 14:45:00,45.36,45.43,45.34,45.4,50500.0,31.2945,31.3428,31.2807,31.3221,50500.0
2006-11-13 14:50:00,45.4,45.47,45.37,45.45,43800.0,31.3221,31.3704,31.3014,31.3566,43800.0
2006-11-13 14:55:00,45.46,45.52,45.43,45.52,88700.0,31.3635,31.4049,31.3428,31.4049,88700.0
2006-11-13 15:00:00,45.51,45.52,45.43,45.46,100300.0,31.398,31.4049,31.3428,31.3635,100300.0
2006-11-13 15:05:00,45.47,45.49,45.42,45.43,62900.0,31.3704,31.3842,31.3359,31.3428,62900.0
2006-11-13 15:10:00,45.42,45.49,45.39,45.4,49700.0,31.3359,31.3842,31.3152,31.3221,49700.0
2006-11-13 15:15:00,45.4,45.45,45.4,45.42,127900.0,31.3221,31.3566,31.3221,31.3359,127900.0
2006-11-13 15:20:00,45.43,45.47,45.38,45.47,86000.0,31.3428,31.3704,31.3083,31.3704,86000.0
2006-11-13 15:25:00,45.47,45.49,45.42,45.42,27200.0,31.3704,31.3842,31.3359,31.3359,27200.0
2006-11-13 15:30:00,45.42,45.45,45.37,45.45,63600.0,31.3359,31.3566,31.3014,31.3566,63600.0
2006-11-13 15:35:00,45.45,45.52,45.44,45.46,63200.0,31.3566,31.4049,31.3497,31.3635,63200.0
2006-11-13 15:40:00,45.47,45.54,45.47,45.51,113600.0,31.3704,31.4187,31.3704,31.398,113600.0
2006-11-13 15:45:00,45.51,45.53,45.5,45.51,88800.0,31.398,31.4118,31.3911,31.398,88800.0
2006-11-13 15:50:00,45.52,45.54,45.48,45.52,165200.0,31.4049,31.4187,31.3773,31.4049,165200.0
2006-11-13 15:55:00,45.53,45.59,45.51,45.52,180600.0,31.4118,31.4532,31.398,31.4049,180600.0
2006-11-14 09:30:00,45.99,46.0,45.8,45.91,208000.0,31.7291,31.736,31.598,31.6739,208000.0
2006-11-14 09:35:00,45.92,46.05,45.7,45.73,193500.0,31.6808,31.7705,31.529,31.5497,193500.0
2006-11-14 09:40:00,45.68,45.74,45.56,45.7,128300.0,31.5152,31.5566,31.4325,31.529,128300.0
2006-11-14 09:45:00,45.72,45.85,45.66,45.85,67000.0,31.5428,31.6325,31.5014,31.6325,67000.0
2006-11-14 09:50:00,45.85,45.87,45.73,45.82,148900.0,31.6325,31.6463,31.5497,31.6118,148900.0
2006-11-14 09:55:00,45.82,45.82,45.55,45.67,301200.0,31.6118,31.6118,31.4256,31.5083,301200.0
2006-11-14 10:00:00,45.67,45.73,45.62,45.67,104000.0,31.5083,31.5497,31.4738,31.5083,104000.0
2006-11-14 10:05:00,45.67,45.69,45.55,45.59,146600.0,31.5083,31.5221,31.4256,31.4532,146600.0
2006-11-14 10:10:00,45.57,45.58,45.26,45.29,188800.0,31.4394,31.4463,31.2255,31.2462,188800.0
2006-11-14 10:15:00,45.3,45.37,45.19,45.36,107800.0,31.2531,31.3014,31.1772,31.2945,107800.0
2006-11-14 10:20:00,45.36,45.38,45.25,45.26,83900.0,31.2945,31.3083,31.2186,31.2255,83900.0
2006-11-14 10:25:00,45.26,45.31,45.04,45.06,126600.0,31.2255,31.26,31.0737,31.0875,126600.0
2006-11-14 10:30:00,45.06,45.17,44.94,45.12,129600.0,31.0875,31.1634,31.0047,31.1289,129600.0
2006-11-14 10:35:00,45.12,45.15,45.07,45.15,41000.0,31.1289,31.1496,31.0944,31.1496,41000.0
2006-11-14 10:40:00,45.14,45.24,45.1,45.18,68300.0,31.1427,31.2117,31.1151,31.1703,68300.0
2006-11-14 10:45:00,45.16,45.16,44.87,44.91,139400.0,31.1565,31.1565,30.9564,30.984,139400.0
2006-11-14 10:50:00,44.9,44.99,44.78,44.8,150500.0,30.9771,31.0392,30.8943,30.9081,150500.0
2006-11-14 10:55:00,44.8,44.98,44.77,44.79,96000.0,30.9081,31.0323,30.8874,30.9012,96000.0
2006-11-14 11:00:00,44.78,44.91,44.75,44.9,103400.0,30.8943,30.984,30.8736,30.9771,103400.0
2006-11-14 11:05:00,44.9,44.9,44.87,44.88,36000.0,30.9771,30.9771,30.9564,30.9633,36000.0
2006-11-14 11:10:00,44.87,44.98,44.87,44.95,81100.0,30.9564,31.0323,30.9564,31.0116,81100.0
2006-11-14 11:15:00,44.96,45.07,44.95,45.02,74200.0,31.0185,31.0944,31.0116,31.0599,74200.0
2006-11-14 11:20:00,45.01,45.06,45.0,45.0,53600.0,31.053,31.0875,31.0461,31.0461,53600.0
2006-11-14 11:25:00,45.0,45.07,44.98,45.02,79100.0,31.0461,31.0944,31.0323,31.0599,79100.0
2006-11-14 11:30:00,45.01,45.08,44.98,45.0,76800.0,31.053,31.1013,31.0323,31.0461,76800.0
2006-11-14 11:35:00,44.99,45.07,44.9,45.07,56000.0,31.0392,31.0944,30.9771,31.0944,56000.0
2006-11-14 11:40:00,45.06,45.06,44.9,44.91,24600.0,31.0875,31.0875,30.9771,30.984,24600.0
2006-11-14 11:45:00,44.92,44.97,44.84,44.89,104900.0,30.9909,31.0254,30.9357,30.9702,104900.0
2006-11-14 11:50:00,44.89,44.9,44.83,44.84,35800.0,30.9702,30.9771,30.9288,30.9357,35800.0
2006-11-14 11:55:00,44.84,44.84,44.8,44.81,30000.0,30.9357,30.9357,30.9081,30.915,30000.0
2006-11-14 12:00:00,44.81,44.81,44.76,44.77,64600.0,30.915,30.915,30.8805,30.8874,64600.0
2006-11-14 12:05:00,44.77,44.87,44.77,44.84,88100.0,30.8874,30.9564,30.8874,30.9357,88100.0
2006-11-14 12:10:00,44.83,44.87,44.81,44.81,16700.0,30.9288,30.9564,30.915,30.915,16700.0
2006-11-14 12:15:00,44.81,44.87,44.78,44.86,22200.0,30.915,30.9564,30.8943,30.9495,22200.0
2006-11-14 12:20:00,44.86,44.9,44.84,44.86,39400.0,30.9495,30.9771,30.9357,30.9495,39400.0
2006-11-14 12:25:00,44.83,44.88,44.8,44.83,41500.0,30.9288,30.9633,30.9081,30.9288,41500.0
2006-11-14 12:30:00,44.82,44.86,44.82,44.85,33300.0,30.9219,30.9495,30.9219,30.9426,33300.0
2006-11-14 12:35:00,44.86,44.88,44.83,44.84,33600.0,30.9495,30.9633,30.9288,30.9357,33600.0
2006-11-14 12:40:00,44.84,44.84,44.76,44.77,40500.0,30.9357,30.9357,30.8805,30.8874,40500.0
2006-11-14 12:45:00,44.78,44.81,44.78,44.78,20900.0,30.8943,30.915,30.8943,30.8943,20900.0
2006-11-14 12:50:00,44.79,44.79,44.76,44.77,25800.0,30.9012,30.9012,30.8805,30.8874,25800.0
2006-11-14 12:55:00,44.77,44.81,44.76,44.81,32500.0,30.8874,30.915,30.8805,30.915,32500.0
2006-11-14 13:00:00,44.81,44.83,44.79,44.83,45700.0,30.915,30.9288,30.9012,30.9288,45700.0
2006-11-14 13:05:00,44.82,44.88,44.81,44.87,58500.0,30.9219,30.9633,30.915,30.9564,58500.0
2006-11-14 13:10:00,44.86,44.9,44.82,44.89,33000.0,30.9495,30.9771,30.9219,30.9702,33000.0
2006-11-14 13:15:00,44.88,44.89,44.81,44.88,26400.0,30.9633,30.9702,30.915,30.9633,26400.0
2006-11-14 13:20:00,44.88,44.99,44.88,44.95,67600.0,30.9633,31.0392,30.9633,31.0116,67600.0
2006-11-14 13:25:00,44.95,44.97,44.86,44.86,40100.0,31.0116,31.0254,30.9495,30.9495,40100.0
2006-11-14 13:30:00,44.88,44.89,44.83,44.84,27600.0,30.9633,30.9702,30.9288,30.9357,27600.0
2006-11-14 13:35:00,44.83,44.83,44.77,44.82,34500.0,30.9288,30.9288,30.8874,30.9219,34500.0
2006-11-14 13:40:00,44.82,44.82,44.75,44.81,69000.0,30.9219,30.9219,30.8736,30.915,69000.0
2006-11-14 13:45:00,44.81,44.89,44.81,44.89,34800.0,30.915,30.9702,30.915,30.9702,34800.0
2006-11-14 13:50:00,44.89,44.9,44.87,44.88,67700.0,30.9702,30.9771,30.9564,30.9633,67700.0
2006-11-14 13:55:00,44.88,44.93,44.88,44.9,46000.0,30.9633,30.9978,30.9633,30.9771,46000.0
2006-11-14 14:00:00,44.91,44.91,44.87,44.9,60100.0,30.984,30.984,30.9564,30.9771,60100.0
2006-11-14 14:05:00,44.89,44.95,44.89,44.94,53000.0,30.9702,31.0116,30.9702,31.0047,53000.0
2006-11-14 14:10:00,44.94,44.95,44.91,44.94,38600.0,31.0047,31.0116,30.984,31.0047,38600.0
2006-11-14 14:15:00,44.94,44.95,44.85,44.89,45500.0,31.0047,31.0116,30.9426,30.9702,45500.0
2006-11-14 14:20:00,44.89,44.9,44.77,44.78,29000.0,30.9702,30.9771,30.8874,30.8943,29000.0
2006-11-14 14:25:00,44.79,44.89,44.78,44.84,30800.0,30.9012,30.9702,30.8943,30.9357,30800.0
2006-11-14 14:30:00,44.85,44.86,44.83,44.83,19000.0,30.9426,30.9495,30.9288,30.9288,19000.0
2006-11-14 14:35:00,44.84,44.94,44.83,44.91,35300.0,30.9357,31.0047,30.9288,30.984,35300.0
2006-11-14 14:40:00,44.91,45.05,44.9,45.04,41700.0,30.984,31.0806,30.9771,31.0737,41700.0
2006-11-14 14:45:00,45.04,45.07,44.97,45.02,59200.0,31.0737,31.0944,31.0254,31.0599,59200.0
2006-11-14 14:50:00,45.04,45.06,45.01,45.03,38200.0,31.0737,31.0875,31.053,31.0668,38200.0
2006-11-14 14:55:00,45.03,45.05,45.0,45.0,31800.0,31.0668,31.0806,31.0461,31.0461,31800.0
2006-11-14 15:00:00,45.01,45.07,45.0,45.07,64500.0,31.053,31.0944,31.0461,31.0944,64500.0
2006-11-14 15:05:00,45.07,45.1,44.95,44.99,77400.0,31.0944,31.1151,31.0116,31.0392,77400.0
2006-11-14 15:10:00,44.99,45.0,44.9,44.91,84900.0,31.0392,31.0461,30.9771,30.984,84900.0
2006-11-14 15:15:00,44.92,44.93,44.87,44.89,94300.0,30.9909,30.9978,30.9564,30.9702,94300.0
2006-11-14 15:20:00,44.88,44.95,44.84,44.85,88800.0,30.9633,31.0116,30.9357,30.9426,88800.0
2006-11-14 15:25:00,44.85,44.86,44.82,44.85,44000.0,30.9426,30.9495,30.9219,30.9426,44000.0
2006-11-14 15:30:00,44.84,44.91,44.83,44.89,105800.0,30.9357,30.984,30.9288,30.9702,105800.0
2006-11-14 15:35:00,44.9,44.95,44.87,44.87,86600.0,30.9771,31.0116,30.9564,30.9564,86600.0
2006-11-14 15:40:00,44.88,44.88,44.81,44.84,135700.0,30.9633,30.9633,30.915,30.9357,135700.0
2006-11-14 15:45:00,44.84,44.89,44.83,44.83,148000.0,30.9357,30.9702,30.9288,30.9288,148000.0
2006-11-14 15:50:00,44.84,44.94,44.83,44.91,235100.0,30.9357,31.0047,30.9288,30.984,235100.0
2006-11-14 15:55:00,44.91,44.92,44.85,44.85,241600.0,30.984,30.9909,30.9426,30.9426,241600.0
2006-11-15 09:30:00,44.66,44.66,44.44,44.49,383500.0,30.8115,30.8115,30.6597,30.6942,383500.0
2006-11-15 09:35:00,44.49,44.6,44.48,44.5,127500.0,30.6942,30.7701,30.6873,30.7011,127500.0
2006-11-15 09:40:00,44.5,44.53,44.45,44.46,142000.0,30.7011,30.7218,30.6666,30.6735,142000.0
2006-11-15 09:45:00,44.46,44.57,44.43,44.45,133200.0,30.6735,30.7494,30.6529,30.6666,133200.0
2006-11-15 09:50:00,44.45,44.52,44.42,44.48,121400.0,30.6666,30.7149,30.646,30.6873,121400.0
2006-11-15 09:55:00,44.49,44.51,44.45,44.45,144900.0,30.6942,30.708,30.6666,30.6666,144900.0
2006-11-15 10:00:00,44.46,44.5,44.41,44.47,167700.0,30.6735,30.7011,30.6391,30.6804,167700.0
2006-11-15 10:05:00,44.47,44.55,44.45,44.53,97700.0,30.6804,30.7356,30.6666,30.7218,97700.0
2006-11-15 10:10:00,44.53,44.87,44.47,44.87,162500.0,30.7218,30.9564,30.6804,30.9564,162500.0
2006-11-15 10:15:00,44.87,45.03,44.84,44.88,177000.0,30.9564,31.0668,30.9357,30.9633,177000.0
2006-11-15 10:20:00,44.87,44.94,44.76,44.85,129900.0,30.9564,31.0047,30.8805,30.9426,129900.0
2006-11-15 10:25:00,44.85,44.91,44.79,44.9,143800.0,30.9426,30.984,30.9012,30.9771,143800.0
2006-11-15 10:30:00,44.9,45.2,44.9,45.09,206100.0,30.9771,31.1841,30.9771,31.1082,206100.0
2006-11-15 10:35:00,45.09,45.13,45.0,45.12,108800.0,31.1082,31.1358,31.0461,31.1289,108800.0
2006-11-15 10:40:00,45.13,45.34,45.12,45.3,169800.0,31.1358,31.2807,31.1289,31.2531,169800.0
2006-11-15 10:45:00,45.3,45.31,45.05,45.07,103400.0,31.2531,31.26,31.0806,31.0944,103400.0
2006-11-15 10:50:00,45.07,45.14,45.05,45.08,71100.0,31.0944,31.1427,31.0806,31.1013,71100.0
2006-11-15 10:55:00,45.08,45.15,45.04,45.14,77200.0,31.1013,31.1496,31.0737,31.1427,77200.0
2006-11-15 11:00:00,45.14,45.21,45.12,45.17,87500.0,31.1427,31.191,31.1289,31.1634,87500.0
2006-11-15 11:05:00,45.17,45.27,45.17,45.26,119500.0,31.1634,31.2324,31.1634,31.2255,119500.0
2006-11-15 11:10:00,45.27,45.37,45.24,45.36,147700.0,31.2324,31.3014,31.2117,31.2945,147700.0
2006-11-15 11:15:00,45.36,45.55,45.35,45.51,199500.0,31.2945,31.4256,31.2876,31.398,199500.0
2006-11-15 11:20:00,45.51,45.62,45.4,45.6,153300.0,31.398,31.4738,31.3221,31.46,153300.0
2006-11-15 11:25:00,45.62,45.62,45.52,45.56,136700.0,31.4738,31.4738,31.4049,31.4325,136700.0
2006-11-15 11:30:00,45.56,45.59,45.47,45.58,139700.0,31.4325,31.4532,31.3704,31.4463,139700.0
2006-11-15 11:35:00,45.6,45.84,45.6,45.77,294300.0,31.46,31.6256,31.46,31.5773,294300.0
2006-11-15 11:40:00,45.75,45.78,45.66,45.71,91400.0,31.5635,31.5842,31.5014,31.5359,91400.0
2006-11-15 11:45:00,45.72,45.74,45.63,45.7,47300.0,31.5428,31.5566,31.4807,31.529,47300.0
2006-11-15 11:50:00,45.69,45.75,45.69,45.72,68000.0,31.5221,31.5635,31.5221,31.5428,68000.0
2006-11-15 11:55:00,45.71,45.8,45.66,45.75,110900.0,31.5359,31.598,31.5014,31.5635,110900.0
2006-11-15 12:00:00,45.75,45.8,45.73,45.75,94200.0,31.5635,31.598,31.5497,31.5635,94200.0
2006-11-15 12:05:00,45.76,45.84,45.74,45.8,89800.0,31.5704,31.6256,31.5566,31.598,89800.0
2006-11-15 12:10:00,45.8,45.9,45.79,45.86,75000.0,31.598,31.667,31.5911,31.6394,75000.0
2006-11-15 12:15:00,45.86,45.89,45.7,45.7,83800.0,31.6394,31.6601,31.529,31.529,83800.0
2006-11-15 12:20:00,45.7,45.75,45.68,45.68,54700.0,31.529,31.5635,31.5152,31.5152,54700.0
2006-11-15 12:25:00,45.62,45.67,45.54,45.56,63700.0,31.4738,31.5083,31.4187,31.4325,63700.0
2006-11-15 12:30:00,45.57,45.6,45.53,45.58,37400.0,31.4394,31.46,31.4118,31.4463,37400.0
2006-11-15 12:35:00,45.59,45.66,45.59,45.66,67400.0,31.4532,31.5014,31.4532,31.5014,67400.0
2006-11-15 12:40:00,45.65,45.75,45.65,45.73,44300.0,31.4945,31.5635,31.4945,31.5497,44300.0
2006-11-15 12:45:00,45.74,45.78,45.69,45.76,46100.0,31.5566,31.5842,31.5221,31.5704,46100.0
2006-11-15 12:50:00,45.76,45.9,45.76,45.89,56000.0,31.5704,31.667,31.5704,31.6601,56000.0
2006-11-15 12:55:00,45.9,45.93,45.82,45.82,56400.0,31.667,31.6877,31.6118,31.6118,56400.0
2006-11-15 13:00:00,45.83,45.85,45.79,45.82,65400.0,31.6187,31.6325,31.5911,31.6118,65400.0
2006-11-15 13:05:00,45.81,45.84,45.78,45.81,36200.0,31.6049,31.6256,31.5842,31.6049,36200.0
2006-11-15 13:10:00,45.81,45.82,45.76,45.82,51900.0,31.6049,31.6118,31.5704,31.6118,51900.0
2006-11-15 13:15:00,45.83,45.88,45.76,45.76,82300.0,31.6187,31.6532,31.5704,31.5704,82300.0
2006-11-15 13:20:00,45.76,45.77,45.64,45.65,47300.0,31.5704,31.5773,31.4876,31.4945,47300.0
2006-11-15 13:25:00,45.65,45.72,45.64,45.67,70600.0,31.4945,31.5428,31.4876,31.5083,70600.0
2006-11-15 13:30:00,45.66,45.69,45.58,45.68,56900.0,31.5014,31.5221,31.4463,31.5152,56900.0
2006-11-15 13:35:00,45.68,45.73,45.66,45.7,41900.0,31.5152,31.5497,31.5014,31.529,41900.0
2006-11-15 13:40:00,45.69,45.71,45.65,45.69,33100.0,31.5221,31.5359,31.4945,31.5221,33100.0
2006-11-15 13:45:00,45.69,45.7,45.62,45.69,50700.0,31.5221,31.529,31.4738,31.5221,50700.0
2006-11-15 13:50:00,45.7,45.7,45.67,45.68,43800.0,31.529,31.529,31.5083,31.5152,43800.0
2006-11-15 13:55:00,45.69,45.71,45.68,45.69,75100.0,31.5221,31.5359,31.5152,31.5221,75100.0
2006-11-15 14:00:00,45.7,45.7,45.55,45.64,96400.0,31.529,31.529,31.4256,31.4876,96400.0
2006-11-15 14:05:00,45.63,45.66,45.57,45.63,73700.0,31.4807,31.5014,31.4394,31.4807,73700.0
2006-11-15 14:10:00,45.62,45.66,45.57,45.6,104700.0,31.4738,31.5014,31.4394,31.46,104700.0
2006-11-15 14:15:00,45.61,45.61,45.53,45.53,47900.0,31.4669,31.4669,31.4118,31.4118,47900.0
2006-11-15 14:20:00,45.55,45.55,45.45,45.49,75900.0,31.4256,31.4256,31.3566,31.3842,75900.0
2006-11-15 14:25:00,45.49,45.52,45.43,45.45,75300.0,31.3842,31.4049,31.3428,31.3566,75300.0
2006-11-15 14:30:00,45.45,45.45,45.37,45.37,73400.0,31.3566,31.3566,31.3014,31.3014,73400.0
2006-11-15 14:35:00,45.36,45.37,45.27,45.31,81400.0,31.2945,31.3014,31.2324,31.26,81400.0
2006-11-15 14:40:00,45.31,45.37,45.3,45.33,54400.0,31.26,31.3014,31.2531,31.2738,54400.0
2006-11-15 14:45:00,45.34,45.44,45.31,45.44,41300.0,31.2807,31.3497,31.26,31.3497,41300.0
2006-11-15 14:50:00,45.42,45.51,45.42,45.5,64500.0,31.3359,31.398,31.3359,31.3911,64500.0
2006-11-15 14:55:00,45.49,45.52,45.46,45.49,40400.0,31.3842,31.4049,31.3635,31.3842,40400.0
2006-11-15 15:00:00,45.49,45.49,45.44,45.48,39400.0,31.3842,31.3842,31.3497,31.3773,39400.0
2006-11-15 15:05:00,45.49,45.57,45.46,45.55,78900.0,31.3842,31.4394,31.3635,31.4256,78900.0
2006-11-15 15:10:00,45.56,45.64,45.56,45.61,69800.0,31.4325,31.4876,31.4325,31.4669,69800.0
2006-11-15 15:15:00,45.62,45.62,45.59,45.6,53100.0,31.4738,31.4738,31.4532,31.46,53100.0
2006-11-15 15:20:00,45.6,45.6,45.56,45.59,52400.0,31.46,31.46,31.4325,31.4532,52400.0
2006-11-15 15:25:00,45.59,45.6,45.54,45.55,51400.0,31.4532,31.46,31.4187,31.4256,51400.0
2006-11-15 15:30:00,45.56,45.57,45.5,45.5,60900.0,31.4325,31.4394,31.3911,31.3911,60900.0
2006-11-15 15:35:00,45.5,45.57,45.49,45.52,73700.0,31.3911,31.4394,31.3842,31.4049,73700.0
2006-11-15 15:40:00,45.53,45.54,45.49,45.5,82400.0,31.4118,31.4187,31.3842,31.3911,82400.0
2006-11-15 15:45:00,45.5,45.52,45.47,45.49,122500.0,31.3911,31.4049,31.3704,31.3842,122500.0
2006-11-15 15:50:00,45.48,45.5,45.47,45.5,176000.0,31.3773,31.3911,31.3704,31.3911,176000.0
2006-11-15 15:55:00,45.49,45.56,45.49,45.55,215100.0,31.3842,31.4325,31.3842,31.4256,215100.0
2006-11-16 09:30:00,45.5,45.71,45.4,45.44,178000.0,31.3911,31.5359,31.3221,31.3497,178000.0
2006-11-16 09:35:00,45.4,45.61,45.29,45.58,134400.0,31.3221,31.4669,31.2462,31.4463,134400.0
2006-11-16 09:40:00,45.58,45.58,45.4,45.47,105900.0,31.4463,31.4463,31.3221,31.3704,105900.0
2006-11-16 09:45:00,45.5,45.53,45.33,45.35,126600.0,31.3911,31.4118,31.2738,31.2876,126600.0
2006-11-16 09:50:00,45.35,45.38,45.23,45.29,121200.0,31.2876,31.3083,31.2048,31.2462,121200.0
2006-11-16 09:55:00,45.3,45.31,45.23,45.23,86200.0,31.2531,31.26,31.2048,31.2048,86200.0
2006-11-16 10:00:00,45.22,45.25,45.13,45.19,125800.0,31.1979,31.2186,31.1358,31.1772,125800.0
2006-11-16 10:05:00,45.19,45.33,45.19,45.25,147500.0,31.1772,31.2738,31.1772,31.2186,147500.0
2006-11-16 10:10:00,45.26,45.43,45.26,45.41,91800.0,31.2255,31.3428,31.2255,31.329,91800.0
2006-11-16 10:15:00,45.41,45.63,45.41,45.58,109300.0,31.329,31.4807,31.329,31.4463,109300.0
2006-11-16 10:20:00,45.56,45.85,45.56,45.78,136400.0,31.4325,31.6325,31.4325,31.5842,136400.0
2006-11-16 10:25:00,45.78,45.79,45.59,45.6,118800.0,31.5842,31.5911,31.4532,31.46,118800.0
2006-11-16 10:30:00,45.6,45.65,45.58,45.63,134500.0,31.46,31.4945,31.4463,31.4807,134500.0
2006-11-16 10:35:00,45.62,45.65,45.49,45.54,74600.0,31.4738,31.4945,31.3842,31.4187,74600.0
2006-11-16 10:40:00,45.53,45.61,45.47,45.47,60700.0,31.4118,31.4669,31.3704,31.3704,60700.0
2006-11-16 10:45:00,45.46,45.53,45.25,45.25,44800.0,31.3635,31.4118,31.2186,31.2186,44800.0
2006-11-16 10:50:00,45.26,45.39,45.21,45.39,77700.0,31.2255,31.3152,31.191,31.3152,77700.0
2006-11-16 10:55:00,45.37,45.39,45.31,45.35,48500.0,31.3014,31.3152,31.26,31.2876,48500.0
2006-11-16 11:00:00,45.36,45.41,45.28,45.33,124600.0,31.2945,31.329,31.2393,31.2738,124600.0
2006-11-16 11:05:00,45.33,45.36,45.27,45.28,82900.0,31.2738,31.2945,31.2324,31.2393,82900.0
2006-11-16 11:10:00,45.28,45.31,45.23,45.29,34000.0,31.2393,31.26,31.2048,31.2462,34000.0
2006-11-16 11:15:00,45.3,45.35,45.29,45.32,67200.0,31.2531,31.2876,31.2462,31.2669,67200.0
2006-11-16 11:20:00,45.32,45.36,45.26,45.3,70600.0,31.2669,31.2945,31.2255,31.2531,70600.0
2006-11-16 11:25:00,45.28,45.34,45.24,45.28,62400.0,31.2393,31.2807,31.2117,31.2393,62400.0
2006-11-16 11:30:00,45.28,45.3,45.2,45.28,42600.0,31.2393,31.2531,31.1841,31.2393,42600.0
2006-11-16 11:35:00,45.27,45.27,45.12,45.16,80100.0,31.2324,31.2324,31.1289,31.1565,80100.0
2006-11-16 11:40:00,45.16,45.19,45.07,45.09,91500.0,31.1565,31.1772,31.0944,31.1082,91500.0
2006-11-16 11:45:00,45.09,45.1,44.98,45.07,108300.0,31.1082,31.1151,31.0323,31.0944,108300.0
2006-11-16 11:50:00,45.07,45.15,45.01,45.14,80700.0,31.0944,31.1496,31.053,31.1427,80700.0
2006-11-16 11:55:00,45.14,45.15,45.06,45.06,41600.0,31.1427,31.1496,31.0875,31.0875,41600.0
2006-11-16 12:00:00,45.07,45.15,45.05,45.07,49000.0,31.0944,31.1496,31.0806,31.0944,49000.0
2006-11-16 12:05:00,45.07,45.19,45.05,45.09,37300.0,31.0944,31.1772,31.0806,31.1082,37300.0
2006-11-16 12:10:00,45.09,45.15,44.95,44.96,51100.0,31.1082,31.1496,31.0116,31.0185,51100.0
2006-11-16 12:15:00,44.96,45.05,44.91,45.02,65200.0,31.0185,31.0806,30.984,31.0599,65200.0
2006-11-16 12:20:00,45.02,45.09,44.9,45.06,67300.0,31.0599,31.1082,30.9771,31.0875,67300.0
2006-11-16 12:25:00,45.06,45.14,45.01,45.1,47100.0,31.0875,31.1427,31.053,31.1151,47100.0
2006-11-16 12:30:00,45.11,45.13,45.03,45.1,44500.0,31.122,31.1358,31.0668,31.1151,44500.0
2006-11-16 12:35:00,45.1,45.12,44.97,45.02,42400.0,31.1151,31.1289,31.0254,31.0599,42400.0
2006-11-16 12:40:00,45.02,45.09,45.02,45.06,27800.0,31.0599,31.1082,31.0599,31.0875,27800.0
2006-11-16 12:45:00,45.05,45.13,45.05,45.13,28500.0,31.0806,31.1358,31.0806,31.1358,28500.0
2006-11-16 12:50:00,45.13,45.21,45.12,45.12,40200.0,31.1358,31.191,31.1289,31.1289,40200.0
2006-11-16 12:55:00,45.11,45.13,45.08,45.09,13100.0,31.122,31.1358,31.1013,31.1082,13100.0
2006-11-16 13:00:00,45.1,45.12,45.02,45.08,35300.0,31.1151,31.1289,31.0599,31.1013,35300.0
2006-11-16 13:05:00,45.09,45.09,44.99,45.0,25200.0,31.1082,31.1082,31.0392,31.0461,25200.0
2006-11-16 13:10:00,45.0,45.0,44.95,44.97,19600.0,31.0461,31.0461,31.0116,31.0254,19600.0
2006-11-16 13:15:00,44.97,44.97,44.91,44.92,32100.0,31.0254,31.0254,30.984,30.9909,32100.0
2006-11-16 13:20:00,44.92,44.92,44.78,44.82,153900.0,30.9909,30.9909,30.8943,30.9219,153900.0
2006-11-16 13:25:00,44.82,44.85,44.81,44.84,50300.0,30.9219,30.9426,30.915,30.9357,50300.0
2006-11-16 13:30:00,44.84,44.84,44.78,44.8,36200.0,30.9357,30.9357,30.8943,30.9081,36200.0
2006-11-16 13:35:00,44.81,44.81,44.75,44.77,51200.0,30.915,30.915,30.8736,30.8874,51200.0
2006-11-16 13:40:00,44.78,44.84,44.77,44.78,52600.0,30.8943,30.9357,30.8874,30.8943,52600.0
2006-11-16 13:45:00,44.78,44.87,44.77,44.85,46900.0,30.8943,30.9564,30.8874,30.9426,46900.0
2006-11-16 13:50:00,44.85,44.89,44.81,44.86,104100.0,30.9426,30.9702,30.915,30.9495,104100.0
2006-11-16 13:55:00,44.85,44.93,44.84,44.9,44000.0,30.9426,30.9978,30.9357,30.9771,44000.0
2006-11-16 14:00:00,44.88,44.92,44.82,44.82,35800.0,30.9633,30.9909,30.9219,30.9219,35800.0
2006-11-16 14:05:00,44.82,44.84,44.82,44.82,20800.0,30.9219,30.9357,30.9219,30.9219,20800.0
2006-11-16 14:10:00,44.82,44.83,44.71,44.71,96800.0,30.9219,30.9288,30.846,30.846,96800.0
2006-11-16 14:15:00,44.71,44.76,44.7,44.71,72900.0,30.846,30.8805,30.8391,30.846,72900.0
2006-11-16 14:20:00,44.7,44.71,44.63,44.63,113600.0,30.8391,30.846,30.7908,30.7908,113600.0
2006-11-16 14:25:00,44.64,44.68,44.62,44.64,78200.0,30.7977,30.8253,30.7839,30.7977,78200.0
2006-11-16 14:30:00,44.63,44.65,44.55,44.55,66800.0,30.7908,30.8046,30.7356,30.7356,66800.0
2006-11-16 14:35:00,44.55,44.56,44.49,44.5,151600.0,30.7356,30.7425,30.6942,30.7011,151600.0
2006-11-16 14:40:00,44.5,44.55,44.48,44.5,80400.0,30.7011,30.7356,30.6873,30.7011,80400.0
2006-11-16 14:45:00,44.51,44.64,44.51,44.63,97300.0,30.708,30.7977,30.708,30.7908,97300.0
2006-11-16 14:50:00,44.64,44.64,44.45,44.45,81800.0,30.7977,30.7977,30.6666,30.6666,81800.0
2006-11-16 14:55:00,44.45,44.51,44.43,44.5,93600.0,30.6666,30.708,30.6529,30.7011,93600.0
2006-11-16 15:00:00,44.49,44.5,44.41,44.43,53800.0,30.6942,30.7011,30.6391,30.6529,53800.0
2006-11-16 15:05:00,44.42,44.43,44.4,44.41,72600.0,30.646,30.6529,30.6322,30.6391,72600.0
2006-11-16 15:10:00,44.41,44.52,44.38,44.52,105300.0,30.6391,30.7149,30.6184,30.7149,105300.0
2006-11-16 15:15:00,44.51,44.53,44.5,44.52,99000.0,30.708,30.7218,30.7011,30.7149,99000.0
2006-11-16 15:20:00,44.52,44.54,44.47,44.47,112800.0,30.7149,30.7287,30.6804,30.6804,112800.0
2006-11-16 15:25:00,44.47,44.55,44.45,44.54,73900.0,30.6804,30.7356,30.6666,30.7287,73900.0
2006-11-16 15:30:00,44.55,44.55,44.51,44.53,86600.0,30.7356,30.7356,30.708,30.7218,86600.0
2006-11-16 15:35:00,44.54,44.54,44.42,44.43,135600.0,30.7287,30.7287,30.646,30.6529,135600.0
2006-11-16 15:40:00,44.44,44.47,44.39,44.4,153000.0,30.6597,30.6804,30.6253,30.6322,153000.0
2006-11-16 15:45:00,44.41,44.41,44.34,44.35,174100.0,30.6391,30.6391,30.5908,30.5977,174100.0
2006-11-16 15:50:00,44.34,44.35,44.24,44.31,266800.0,30.5908,30.5977,30.5218,30.5701,266800.0
2006-11-16 15:55:00,44.3,44.33,44.27,44.29,199800.0,30.5632,30.5839,30.5425,30.5563,199800.0
2006-11-17 09:30:00,44.11,44.18,44.0,44.01,485600.0,30.4321,30.4804,30.3562,30.3631,485600.0
2006-11-17 09:35:00,44.01,44.02,43.84,43.85,412100.0,30.3631,30.37,30.2458,30.2527,412100.0
2006-11-17 09:40:00,43.85,44.04,43.8,43.88,305800.0,30.2527,30.3838,30.2182,30.2734,305800.0
2006-11-17 09:45:00,43.86,44.03,43.86,44.03,82800.0,30.2596,30.3769,30.2596,30.3769,82800.0
2006-11-17 09:50:00,44.03,44.18,44.03,44.08,180000.0,30.3769,30.4804,30.3769,30.4114,180000.0
2006-11-17 09:55:00,44.07,44.2,44.07,44.19,161600.0,30.4045,30.4942,30.4045,30.4873,161600.0
2006-11-17 10:00:00,44.2,44.38,44.18,44.37,265100.0,30.4942,30.6184,30.4804,30.6115,265100.0
2006-11-17 10:05:00,44.35,44.58,44.3,44.47,249200.0,30.5977,30.7563,30.5632,30.6804,249200.0
2006-11-17 10:10:00,44.48,44.52,44.4,44.51,109800.0,30.6873,30.7149,30.6322,30.708,109800.0
2006-11-17 10:15:00,44.51,44.57,44.49,44.56,117800.0,30.708,30.7494,30.6942,30.7425,117800.0
2006-11-17 10:20:00,44.56,44.72,44.55,44.65,191500.0,30.7425,30.8529,30.7356,30.8046,191500.0
2006-11-17 10:25:00,44.65,44.84,44.63,44.77,196100.0,30.8046,30.9357,30.7908,30.8874,196100.0
2006-11-17 10:30:00,44.77,44.79,44.68,44.7,115500.0,30.8874,30.9012,30.8253,30.8391,115500.0
2006-11-17 10:35:00,44.71,44.73,44.6,44.67,112200.0,30.846,30.8598,30.7701,30.8184,112200.0
2006-11-17 10:40:00,44.67,44.68,44.6,44.68,51400.0,30.8184,30.8253,30.7701,30.8253,51400.0
2006-11-17 10:45:00,44.69,44.72,44.63,44.64,77200.0,30.8322,30.8529,30.7908,30.7977,77200.0
2006-11-17 10:50:00,44.64,44.69,44.48,44.49,166300.0,30.7977,30.8322,30.6873,30.6942,166300.0
2006-11-17 10:55:00,44.48,44.51,44.25,44.27,145800.0,30.6873,30.708,30.5287,30.5425,145800.0
2006-11-17 11:00:00,44.27,44.34,44.25,44.27,78000.0,30.5425,30.5908,30.5287,30.5425,78000.0
2006-11-17 11:05:00,44.25,44.28,44.2,44.23,108800.0,30.5287,30.5494,30.4942,30.5149,108800.0
2006-11-17 11:10:00,44.23,44.23,44.13,44.2,158600.0,30.5149,30.5149,30.4459,30.4942,158600.0
2006-11-17 11:15:00,44.2,44.24,44.15,44.22,124600.0,30.4942,30.5218,30.4597,30.508,124600.0
2006-11-17 11:20:00,44.22,44.3,44.17,44.23,102400.0,30.508,30.5632,30.4735,30.5149,102400.0
2006-11-17 11:25:00,44.24,44.24,44.02,44.04,120500.0,30.5218,30.5218,30.37,30.3838,120500.0
2006-11-17 11:30:00,44.06,44.1,44.01,44.02,81700.0,30.3976,30.4252,30.3631,30.37,81700.0
2006-11-17 11:35:00,44.03,44.03,43.95,43.96,94200.0,30.3769,30.3769,30.3217,30.3286,94200.0
2006-11-17 11:40:00,43.96,44.02,43.91,44.0,54000.0,30.3286,30.37,30.2941,30.3562,54000.0
2006-11-17 11:45:00,44.0,44.22,43.98,44.0,56300.0,30.3562,30.508,30.3424,30.3562,56300.0
2006-11-17 11:50:00,44.0,44.2,43.99,44.18,101100.0,30.3562,30.4942,30.3493,30.4804,101100.0
2006-11-17 11:55:00,44.18,44.24,44.12,44.19,113700.0,30.4804,30.5218,30.439,30.4873,113700.0
2006-11-17 12:00:00,44.18,44.25,44.17,44.25,52600.0,30.4804,30.5287,30.4735,30.5287,52600.0
2006-11-17 12:05:00,44.24,44.35,44.24,44.34,109900.0,30.5218,30.5977,30.5218,30.5908,109900.0
2006-11-17 12:10:00,44.34,44.38,44.26,44.37,74600.0,30.5908,30.6184,30.5356,30.6115,74600.0
2006-11-17 12:15:00,44.38,44.38,44.33,44.33,38000.0,30.6184,30.6184,30.5839,30.5839,38000.0
2006-11-17 12:20:00,44.34,44.42,44.33,44.41,88900.0,30.5908,30.646,30.5839,30.6391,88900.0
2006-11-17 12:25:00,44.41,44.41,44.29,44.29,51400.0,30.6391,30.6391,30.5563,30.5563,51400.0
2006-11-17 12:30:00,44.28,44.39,44.27,44.39,71700.0,30.5494,30.6253,30.5425,30.6253,71700.0
2006-11-17 12:35:00,44.39,44.39,44.28,44.34,71000.0,30.6253,30.6253,30.5494,30.5908,71000.0
2006-11-17 12:40:00,44.34,44.43,44.34,44.36,70400.0,30.5908,30.6529,30.5908,30.6046,70400.0
2006-11-17 12:45:00,44.38,44.38,44.21,44.21,167900.0,30.6184,30.6184,30.5011,30.5011,167900.0
2006-11-17 12:50:00,44.22,44.22,44.04,44.06,173600.0,30.508,30.508,30.3838,30.3976,173600.0
2006-11-17 12:55:00,44.05,44.22,44.05,44.18,92200.0,30.3907,30.508,30.3907,30.4804,92200.0
2006-11-17 13:00:00,44.2,44.2,44.17,44.19,28700.0,30.4942,30.4942,30.4735,30.4873,28700.0
2006-11-17 13:05:00,44.18,44.29,44.18,44.29,86600.0,30.4804,30.5563,30.4804,30.5563,86600.0
2006-11-17 13:10:00,44.29,44.35,44.21,44.21,58400.0,30.5563,30.5977,30.5011,30.5011,58400.0
2006-11-17 13:15:00,44.21,44.38,44.2,44.38,73500.0,30.5011,30.6184,30.4942,30.6184,73500.0
2006-11-17 13:20:00,44.39,44.42,44.29,44.3,98300.0,30.6253,30.646,30.5563,30.5632,98300.0
2006-11-17 13:25:00,44.28,44.38,44.28,44.32,33700.0,30.5494,30.6184,30.5494,30.577,33700.0
2006-11-17 13:30:00,44.32,44.33,44.25,44.28,26300.0,30.577,30.5839,30.5287,30.5494,26300.0
2006-11-17 13:35:00,44.29,44.31,44.27,44.29,27900.0,30.5563,30.5701,30.5425,30.5563,27900.0
2006-11-17 13:40:00,44.28,44.3,44.27,44.29,12200.0,30.5494,30.5632,30.5425,30.5563,12200.0
2006-11-17 13:45:00,44.29,44.3,44.29,44.3,10200.0,30.5563,30.5632,30.5563,30.5632,10200.0
2006-11-17 13:50:00,44.29,44.34,44.29,44.3,35300.0,30.5563,30.5908,30.5563,30.5632,35300.0
2006-11-17 13:55:00,44.29,44.3,44.28,44.29,9900.0,30.5563,30.5632,30.5494,30.5563,9900.0
2006-11-17 14:00:00,44.29,44.3,44.23,44.25,38900.0,30.5563,30.5632,30.5149,30.5287,38900.0
2006-11-17 14:05:00,44.25,44.29,44.25,44.27,55800.0,30.5287,30.5563,30.5287,30.5425,55800.0
2006-11-17 14:10:00,44.27,44.3,44.27,44.28,29400.0,30.5425,30.5632,30.5425,30.5494,29400.0
2006-11-17 14:15:00,44.29,44.32,44.28,44.29,44700.0,30.5563,30.577,30.5494,30.5563,44700.0
2006-11-17 14:20:00,44.29,44.3,44.27,44.27,23400.0,30.5563,30.5632,30.5425,30.5425,23400.0
2006-11-17 14:25:00,44.27,44.3,44.25,44.29,45400.0,30.5425,30.5632,30.5287,30.5563,45400.0
2006-11-17 14:30:00,44.3,44.31,44.28,44.3,51800.0,30.5632,30.5701,30.5494,30.5632,51800.0
2006-11-17 14:35:00,44.3,44.3,44.28,44.29,25100.0,30.5632,30.5632,30.5494,30.5563,25100.0
2006-11-17 14:40:00,44.29,44.3,44.26,44.28,25100.0,30.5563,30.5632,30.5356,30.5494,25100.0
2006-11-17 14:45:00,44.27,44.28,44.25,44.26,42600.0,30.5425,30.5494,30.5287,30.5356,42600.0
2006-11-17 14:50:00,44.27,44.29,44.24,44.25,47500.0,30.5425,30.5563,30.5218,30.5287,47500.0
2006-11-17 14:55:00,44.24,44.25,44.24,44.25,35600.0,30.5218,30.5287,30.5218,30.5287,35600.0
2006-11-17 15:00:00,44.24,44.26,44.23,44.26,79200.0,30.5218,30.5356,30.5149,30.5356,79200.0
2006-11-17 15:05:00,44.26,44.27,44.23,44.25,67100.0,30.5356,30.5425,30.5149,30.5287,67100.0
2006-11-17 15:10:00,44.26,44.26,44.23,44.24,61000.0,30.5356,30.5356,30.5149,30.5218,61000.0
2006-11-17 15:15:00,44.24,44.25,44.21,44.22,69900.0,30.5218,30.5287,30.5011,30.508,69900.0
2006-11-17 15:20:00,44.23,44.23,44.21,44.23,32300.0,30.5149,30.5149,30.5011,30.5149,32300.0
2006-11-17 15:25:00,44.22,44.24,44.19,44.2,70900.0,30.508,30.5218,30.4873,30.4942,70900.0
2006-11-17 15:30:00,44.21,44.22,44.2,44.21,47600.0,30.5011,30.508,30.4942,30.5011,47600.0
2006-11-17 15:35:00,44.21,44.21,44.16,44.16,75800.0,30.5011,30.5011,30.4666,30.4666,75800.0
2006-11-17 15:40:00,44.16,44.17,44.13,44.15,158500.0,30.4666,30.4735,30.4459,30.4597,158500.0
2006-11-17 15:45:00,44.16,44.17,44.15,44.17,98300.0,30.4666,30.4735,30.4597,30.4735,98300.0
2006-11-17 15:50:00,44.16,44.17,44.15,44.17,155000.0,30.4666,30.4735,30.4597,30.4735,155000.0
2006-11-17 15:55:00,44.17,44.19,44.13,44.14,241800.0,30.4735,30.4873,30.4459,30.4528,241800.0
2006-11-20 09:30:00,44.63,44.73,44.59,44.63,214200.0,30.7908,30.8598,30.7632,30.7908,214200.0
2006-11-20 09:35:00,44.62,44.79,44.6,44.64,150800.0,30.7839,30.9012,30.7701,30.7977,150800.0
2006-11-20 09:40:00,44.64,44.76,44.54,44.69,105000.0,30.7977,30.8805,30.7287,30.8322,105000.0
2006-11-20 09:45:00,44.69,44.93,44.69,44.83,150500.0,30.8322,30.9978,30.8322,30.9288,150500.0
2006-11-20 09:50:00,44.86,45.03,44.85,44.92,147500.0,30.9495,31.0668,30.9426,30.9909,147500.0
2006-11-20 09:55:00,44.92,44.96,44.85,44.88,92800.0,30.9909,31.0185,30.9426,30.9633,92800.0
2006-11-20 10:00:00,44.88,44.92,44.74,44.74,81400.0,30.9633,30.9909,30.8667,30.8667,81400.0
2006-11-20 10:05:00,44.73,44.79,44.65,44.72,53500.0,30.8598,30.9012,30.8046,30.8529,53500.0
2006-11-20 10:10:00,44.73,44.9,44.73,44.88,75500.0,30.8598,30.9771,30.8598,30.9633,75500.0
2006-11-20 10:15:00,44.88,44.98,44.83,44.95,70200.0,30.9633,31.0323,30.9288,31.0116,70200.0
2006-11-20 10:20:00,44.95,44.97,44.87,44.89,44600.0,31.0116,31.0254,30.9564,30.9702,44600.0
2006-11-20 10:25:00,44.9,44.93,44.8,44.8,47000.0,30.9771,30.9978,30.9081,30.9081,47000.0
2006-11-20 10:30:00,44.81,44.83,44.69,44.82,123000.0,30.915,30.9288,30.8322,30.9219,123000.0
2006-11-20 10:35:00,44.82,44.94,44.8,44.94,51200.0,30.9219,31.0047,30.9081,31.0047,51200.0
2006-11-20 10:40:00,44.93,44.94,44.86,44.9,35400.0,30.9978,31.0047,30.9495,30.9771,35400.0
2006-11-20 10:45:00,44.89,44.89,44.83,44.86,34800.0,30.9702,30.9702,30.9288,30.9495,34800.0
2006-11-20 10:50:00,44.85,44.9,44.79,44.87,41400.0,30.9426,30.9771,30.9012,30.9564,41400.0
2006-11-20 10:55:00,44.88,44.9,44.78,44.8,35600.0,30.9633,30.9771,30.8943,30.9081,35600.0
2006-11-20 11:00:00,44.8,44.8,44.62,44.64,71100.0,30.9081,30.9081,30.7839,30.7977,71100.0
2006-11-20 11:05:00,44.63,44.64,44.55,44.6,124900.0,30.7908,30.7977,30.7356,30.7701,124900.0
2006-11-20 11:10:00,44.6,44.66,44.55,44.59,127600.0,30.7701,30.8115,30.7356,30.7632,127600.0
2006-11-20 11:15:00,44.59,44.61,44.51,44.58,109800.0,30.7632,30.777,30.708,30.7563,109800.0
2006-11-20 11:20:00,44.58,44.61,44.5,44.6,62600.0,30.7563,30.777,30.7011,30.7701,62600.0
2006-11-20 11:25:00,44.6,44.63,44.56,44.61,41300.0,30.7701,30.7908,30.7425,30.777,41300.0
2006-11-20 11:30:00,44.61,44.65,44.61,44.61,49200.0,30.777,30.8046,30.777,30.777,49200.0
2006-11-20 11:35:00,44.61,44.61,44.56,44.58,62900.0,30.777,30.777,30.7425,30.7563,62900.0
2006-11-20 11:40:00,44.59,44.61,44.54,44.59,39900.0,30.7632,30.777,30.7287,30.7632,39900.0
2006-11-20 11:45:00,44.59,44.63,44.52,44.55,57700.0,30.7632,30.7908,30.7149,30.7356,57700.0
2006-11-20 11:50:00,44.54,44.56,44.37,44.38,100100.0,30.7287,30.7425,30.6115,30.6184,100100.0
2006-11-20 11:55:00,44.37,44.39,44.29,44.33,257500.0,30.6115,30.6253,30.5563,30.5839,257500.0
2006-11-20 12:00:00,44.32,44.43,44.3,44.41,47300.0,30.577,30.6529,30.5632,30.6391,47300.0
2006-11-20 12:05:00,44.41,44.43,44.38,44.4,39000.0,30.6391,30.6529,30.6184,30.6322,39000.0
2006-11-20 12:10:00,44.4,44.4,44.26,44.27,214900.0,30.6322,30.6322,30.5356,30.5425,214900.0
2006-11-20 12:15:00,44.27,44.27,44.17,44.18,115900.0,30.5425,30.5425,30.4735,30.4804,115900.0
2006-11-20 12:20:00,44.18,44.18,44.14,44.15,75800.0,30.4804,30.4804,30.4528,30.4597,75800.0
2006-11-20 12:25:00,44.15,44.21,44.03,44.05,109300.0,30.4597,30.5011,30.3769,30.3907,109300.0
2006-11-20 12:30:00,44.03,44.05,43.98,43.99,117000.0,30.3769,30.3907,30.3424,30.3493,117000.0
2006-11-20 12:35:00,43.99,44.04,43.95,44.0,106200.0,30.3493,30.3838,30.3217,30.3562,106200.0
2006-11-20 12:40:00,43.99,44.0,43.98,43.98,30500.0,30.3493,30.3562,30.3424,30.3424,30500.0
2006-11-20 12:45:00,43.98,44.03,43.96,44.02,70700.0,30.3424,30.3769,30.3286,30.37,70700.0
2006-11-20 12:50:00,44.02,44.13,44.0,44.1,60700.0,30.37,30.4459,30.3562,30.4252,60700.0
2006-11-20 12:55:00,44.11,44.25,44.1,44.24,81600.0,30.4321,30.5287,30.4252,30.5218,81600.0
2006-11-20 13:00:00,44.24,44.26,44.2,44.26,47500.0,30.5218,30.5356,30.4942,30.5356,47500.0
2006-11-20 13:05:00,44.26,44.26,44.11,44.21,173900.0,30.5356,30.5356,30.4321,30.5011,173900.0
2006-11-20 13:10:00,44.21,44.21,44.11,44.13,36100.0,30.5011,30.5011,30.4321,30.4459,36100.0
2006-11-20 13:15:00,44.13,44.16,43.98,44.0,69200.0,30.4459,30.4666,30.3424,30.3562,69200.0
2006-11-20 13:20:00,44.01,44.11,44.0,44.04,62200.0,30.3631,30.4321,30.3562,30.3838,62200.0
2006-11-20 13:25:00,44.04,44.15,44.04,44.1,24700.0,30.3838,30.4597,30.3838,30.4252,24700.0
2006-11-20 13:30:00,44.1,44.11,44.07,44.07,30700.0,30.4252,30.4321,30.4045,30.4045,30700.0
2006-11-20 13:35:00,44.06,44.12,44.06,44.11,155600.0,30.3976,30.439,30.3976,30.4321,155600.0
2006-11-20 13:40:00,44.1,44.12,44.08,44.08,36100.0,30.4252,30.439,30.4114,30.4114,36100.0
2006-11-20 13:45:00,44.09,44.09,44.02,44.04,36800.0,30.4183,30.4183,30.37,30.3838,36800.0
2006-11-20 13:50:00,44.05,44.08,44.04,44.08,30200.0,30.3907,30.4114,30.3838,30.4114,30200.0
2006-11-20 13:55:00,44.08,44.08,44.04,44.07,27000.0,30.4114,30.4114,30.3838,30.4045,27000.0
2006-11-20 14:00:00,44.07,44.16,44.06,44.15,73400.0,30.4045,30.4666,30.3976,30.4597,73400.0
2006-11-20 14:05:00,44.15,44.16,44.1,44.11,38400.0,30.4597,30.4666,30.4252,30.4321,38400.0
2006-11-20 14:10:00,44.11,44.15,44.1,44.12,25800.0,30.4321,30.4597,30.4252,30.439,25800.0
2006-11-20 14:15:00,44.12,44.14,44.1,44.1,48800.0,30.439,30.4528,30.4252,30.4252,48800.0
2006-11-20 14:20:00,44.1,44.13,44.09,44.1,65700.0,30.4252,30.4459,30.4183,30.4252,65700.0
2006-11-20 14:25:00,44.11,44.11,44.03,44.05,58500.0,30.4321,30.4321,30.3769,30.3907,58500.0
2006-11-20 14:30:00,44.04,44.05,44.0,44.02,53100.0,30.3838,30.3907,30.3562,30.37,53100.0
2006-11-20 14:35:00,44.03,44.03,44.0,44.02,52100.0,30.3769,30.3769,30.3562,30.37,52100.0
2006-11-20 14:40:00,44.02,44.05,44.02,44.04,28700.0,30.37,30.3907,30.37,30.3838,28700.0
2006-11-20 14:45:00,44.04,44.05,44.02,44.04,29900.0,30.3838,30.3907,30.37,30.3838,29900.0
2006-11-20 14:50:00,44.04,44.05,44.02,44.04,21000.0,30.3838,30.3907,30.37,30.3838,21000.0
2006-11-20 14:55:00,44.04,44.05,44.01,44.04,47900.0,30.3838,30.3907,30.3631,30.3838,47900.0
2006-11-20 15:00:00,44.04,44.04,43.95,43.96,59400.0,30.3838,30.3838,30.3217,30.3286,59400.0
2006-11-20 15:05:00,43.97,44.0,43.96,44.0,28100.0,30.3355,30.3562,30.3286,30.3562,28100.0
2006-11-20 15:10:00,44.0,44.02,43.99,44.02,39800.0,30.3562,30.37,30.3493,30.37,39800.0
2006-11-20 15:15:00,44.01,44.02,43.96,43.97,53800.0,30.3631,30.37,30.3286,30.3355,53800.0
2006-11-20 15:20:00,43.97,43.98,43.88,43.91,115200.0,30.3355,30.3424,30.2734,30.2941,115200.0
2006-11-20 15:25:00,43.91,43.94,43.9,43.92,72800.0,30.2941,30.3148,30.2872,30.301,72800.0
2006-11-20 15:30:00,43.92,43.97,43.9,43.97,67500.0,30.301,30.3355,30.2872,30.3355,67500.0
2006-11-20 15:35:00,43.97,43.98,43.96,43.97,59500.0,30.3355,30.3424,30.3286,30.3355,59500.0
2006-11-20 15:40:00,43.97,44.02,43.96,44.02,132400.0,30.3355,30.37,30.3286,30.37,132400.0
2006-11-20 15:45:00,44.02,44.07,44.02,44.06,148800.0,30.37,30.4045,30.37,30.3976,148800.0
2006-11-20 15:50:00,44.06,44.09,44.03,44.03,145400.0,30.3976,30.4183,30.3769,30.3769,145400.0
2006-11-20 15:55:00,44.04,44.04,43.98,44.0,219600.0,30.3838,30.3838,30.3424,30.3562,219600.0
2006-11-21 09:30:00,44.5,44.74,44.5,44.72,206500.0,30.7011,30.8667,30.7011,30.8529,206500.0
2006-11-21 09:35:00,44.73,44.8,44.68,44.77,144300.0,30.8598,30.9081,30.8253,30.8874,144300.0
2006-11-21 09:40:00,44.75,45.0,44.74,44.99,232400.0,30.8736,31.0461,30.8667,31.0392,232400.0
2006-11-21 09:45:00,45.0,45.1,44.99,45.02,197400.0,31.0461,31.1151,31.0392,31.0599,197400.0
2006-11-21 09:50:00,45.02,45.03,44.86,44.9,148300.0,31.0599,31.0668,30.9495,30.9771,148300.0
2006-11-21 09:55:00,44.88,44.99,44.82,44.84,95900.0,30.9633,31.0392,30.9219,30.9357,95900.0
2006-11-21 10:00:00,44.84,44.84,44.8,44.82,105300.0,30.9357,30.9357,30.9081,30.9219,105300.0
2006-11-21 10:05:00,44.82,44.87,44.81,44.86,67200.0,30.9219,30.9564,30.915,30.9495,67200.0
2006-11-21 10:10:00,44.86,44.95,44.82,44.88,104000.0,30.9495,31.0116,30.9219,30.9633,104000.0
2006-11-21 10:15:00,44.88,44.98,44.88,44.98,100400.0,30.9633,31.0323,30.9633,31.0323,100400.0
2006-11-21 10:20:00,44.98,44.99,44.9,44.93,99400.0,31.0323,31.0392,30.9771,30.9978,99400.0
2006-11-21 10:25:00,44.92,45.0,44.88,44.96,117500.0,30.9909,31.0461,30.9633,31.0185,117500.0
2006-11-21 10:30:00,44.96,45.0,44.91,44.99,158300.0,31.0185,31.0461,30.984,31.0392,158300.0
2006-11-21 10:35:00,45.0,45.1,45.0,45.06,156500.0,31.0461,31.1151,31.0461,31.0875,156500.0
2006-11-21 10:40:00,45.06,45.16,45.04,45.15,134700.0,31.0875,31.1565,31.0737,31.1496,134700.0
2006-11-21 10:45:00,45.17,45.18,45.12,45.14,103200.0,31.1634,31.1703,31.1289,31.1427,103200.0
2006-11-21 10:50:00,45.15,45.28,45.13,45.27,124400.0,31.1496,31.2393,31.1358,31.2324,124400.0
2006-11-21 10:55:00,45.27,45.29,45.21,45.27,81300.0,31.2324,31.2462,31.191,31.2324,81300.0
2006-11-21 11:00:00,45.27,45.3,45.24,45.25,120000.0,31.2324,31.2531,31.2117,31.2186,120000.0
2006-11-21 11:05:00,45.26,45.28,45.25,45.26,74000.0,31.2255,31.2393,31.2186,31.2255,74000.0
2006-11-21 11:10:00,45.26,45.34,45.25,45.31,63300.0,31.2255,31.2807,31.2186,31.26,63300.0
2006-11-21 11:15:00,45.32,45.34,45.29,45.29,59000.0,31.2669,31.2807,31.2462,31.2462,59000.0
2006-11-21 11:20:00,45.29,45.3,45.24,45.25,58300.0,31.2462,31.2531,31.2117,31.2186,58300.0
2006-11-21 11:25:00,45.25,45.25,45.17,45.23,80400.0,31.2186,31.2186,31.1634,31.2048,80400.0
2006-11-21 11:30:00,45.22,45.23,45.16,45.18,44900.0,31.1979,31.2048,31.1565,31.1703,44900.0
2006-11-21 11:35:00,45.19,45.19,45.13,45.13,47400.0,31.1772,31.1772,31.1358,31.1358,47400.0
2006-11-21 11:40:00,45.13,45.22,45.13,45.21,70000.0,31.1358,31.1979,31.1358,31.191,70000.0
2006-11-21 11:45:00,45.2,45.22,45.08,45.11,48200.0,31.1841,31.1979,31.1013,31.122,48200.0
2006-11-21 11:50:00,45.11,45.11,44.97,44.98,55000.0,31.122,31.122,31.0254,31.0323,55000.0
2006-11-21 11:55:00,44.99,45.01,44.97,44.97,33900.0,31.0392,31.053,31.0254,31.0254,33900.0
2006-11-21 12:00:00,44.96,44.97,44.89,44.9,51800.0,31.0185,31.0254,30.9702,30.9771,51800.0
2006-11-21 12:05:00,44.91,45.0,44.91,44.98,76300.0,30.984,31.0461,30.984,31.0323,76300.0
2006-11-21 12:10:00,44.98,45.0,44.88,44.88,42100.0,31.0323,31.0461,30.9633,30.9633,42100.0
2006-11-21 12:15:00,44.87,44.97,44.86,44.96,35900.0,30.9564,31.0254,30.9495,31.0185,35900.0
2006-11-21 12:20:00,44.96,44.97,44.9,44.94,29000.0,31.0185,31.0254,30.9771,31.0047,29000.0
2006-11-21 12:25:00,44.94,45.04,44.94,45.0,31000.0,31.0047,31.0737,31.0047,31.0461,31000.0
2006-11-21 12:30:00,45.02,45.04,45.0,45.03,27700.0,31.0599,31.0737,31.0461,31.0668,27700.0
2006-11-21 12:35:00,45.03,45.04,44.97,45.0,17700.0,31.0668,31.0737,31.0254,31.0461,17700.0
2006-11-21 12:40:00,45.02,45.04,45.0,45.02,21100.0,31.0599,31.0737,31.0461,31.0599,21100.0
2006-11-21 12:45:00,45.01,45.02,44.95,44.95,20500.0,31.053,31.0599,31.0116,31.0116,20500.0
2006-11-21 12:50:00,44.96,44.96,44.86,44.87,18600.0,31.0185,31.0185,30.9495,30.9564,18600.0
2006-11-21 12:55:00,44.86,44.87,44.81,44.83,28800.0,30.9495,30.9564,30.915,30.9288,28800.0
2006-11-21 13:00:00,44.83,44.9,44.82,44.82,37500.0,30.9288,30.9771,30.9219,30.9219,37500.0
2006-11-21 13:05:00,44.82,44.83,44.77,44.79,65000.0,30.9219,30.9288,30.8874,30.9012,65000.0
2006-11-21 13:10:00,44.79,44.85,44.78,44.85,140600.0,30.9012,30.9426,30.8943,30.9426,140600.0
2006-11-21 13:15:00,44.85,44.88,44.84,44.87,22500.0,30.9426,30.9633,30.9357,30.9564,22500.0
2006-11-21 13:20:00,44.88,44.96,44.87,44.93,47400.0,30.9633,31.0185,30.9564,30.9978,47400.0
2006-11-21 13:25:00,44.93,45.1,44.91,45.1,68700.0,30.9978,31.1151,30.984,31.1151,68700.0
2006-11-21 13:30:00,45.1,45.13,45.06,45.1,34400.0,31.1151,31.1358,31.0875,31.1151,34400.0
2006-11-21 13:35:00,45.1,45.12,45.06,45.12,19600.0,31.1151,31.1289,31.0875,31.1289,19600.0
2006-11-21 13:40:00,45.13,45.18,45.06,45.06,85200.0,31.1358,31.1703,31.0875,31.0875,85200.0
2006-11-21 13:45:00,45.07,45.18,45.07,45.16,38000.0,31.0944,31.1703,31.0944,31.1565,38000.0
2006-11-21 13:50:00,45.17,45.19,45.15,45.19,28000.0,31.1634,31.1772,31.1496,31.1772,28000.0
2006-11-21 13:55:00,45.19,45.19,45.11,45.12,19200.0,31.1772,31.1772,31.122,31.1289,19200.0
2006-11-21 14:00:00,45.12,45.27,45.11,45.26,45500.0,31.1289,31.2324,31.122,31.2255,45500.0
2006-11-21 14:05:00,45.26,45.26,45.21,45.23,22000.0,31.2255,31.2255,31.191,31.2048,22000.0
2006-11-21 14:10:00,45.22,45.3,45.21,45.29,42300.0,31.1979,31.2531,31.191,31.2462,42300.0
2006-11-21 14:15:00,45.29,45.3,45.21,45.22,32000.0,31.2462,31.2531,31.191,31.1979,32000.0
2006-11-21 14:20:00,45.2,45.24,45.15,45.23,37400.0,31.1841,31.2117,31.1496,31.2048,37400.0
2006-11-21 14:25:00,45.23,45.25,45.22,45.25,73400.0,31.2048,31.2186,31.1979,31.2186,73400.0
2006-11-21 14:30:00,45.25,45.3,45.23,45.23,28400.0,31.2186,31.2531,31.2048,31.2048,28400.0
2006-11-21 14:35:00,45.23,45.25,45.14,45.17,52900.0,31.2048,31.2186,31.1427,31.1634,52900.0
2006-11-21 14:40:00,45.18,45.19,45.11,45.11,51500.0,31.1703,31.1772,31.122,31.122,51500.0
2006-11-21 14:45:00,45.12,45.17,45.06,45.15,72200.0,31.1289,31.1634,31.0875,31.1496,72200.0
2006-11-21 14:50:00,45.16,45.17,45.06,45.09,58800.0,31.1565,31.1634,31.0875,31.1082,58800.0
2006-11-21 14:55:00,45.09,45.12,45.07,45.1,31900.0,31.1082,31.1289,31.0944,31.1151,31900.0
2006-11-21 15:00:00,45.1,45.1,45.02,45.03,44300.0,31.1151,31.1151,31.0599,31.0668,44300.0
2006-11-21 15:05:00,45.02,45.12,45.02,45.11,75500.0,31.0599,31.1289,31.0599,31.122,75500.0
2006-11-21 15:10:00,45.11,45.12,45.08,45.11,38700.0,31.122,31.1289,31.1013,31.122,38700.0
2006-11-21 15:15:00,45.11,45.11,45.01,45.02,30700.0,31.122,31.122,31.053,31.0599,30700.0
2006-11-21 15:20:00,45.01,45.11,45.0,45.11,58500.0,31.053,31.122,31.0461,31.122,58500.0
2006-11-21 15:25:00,45.11,45.12,45.05,45.1,79800.0,31.122,31.1289,31.0806,31.1151,79800.0
2006-11-21 15:30:00,45.1,45.35,45.1,45.25,253300.0,31.1151,31.2876,31.1151,31.2186,253300.0
2006-11-21 15:35:00,45.25,45.32,45.19,45.19,83000.0,31.2186,31.2669,31.1772,31.1772,83000.0
2006-11-21 15:40:00,45.2,45.23,45.13,45.13,102100.0,31.1841,31.2048,31.1358,31.1358,102100.0
2006-11-21 15:45:00,45.13,45.13,44.95,44.95,117300.0,31.1358,31.1358,31.0116,31.0116,117300.0
2006-11-21 15:50:00,44.96,45.09,44.96,45.06,215900.0,31.0185,31.1082,31.0185,31.0875,215900.0
2006-11-21 15:55:00,45.07,45.07,45.03,45.05,182600.0,31.0944,31.0944,31.0668,31.0806,182600.0
2006-11-22 09:30:00,45.29,45.29,45.15,45.2,215600.0,31.2462,31.2462,31.1496,31.1841,215600.0
2006-11-22 09:35:00,45.2,45.35,45.17,45.35,86800.0,31.1841,31.2876,31.1634,31.2876,86800.0
2006-11-22 09:40:00,45.35,45.47,45.34,45.45,159100.0,31.2876,31.3704,31.2807,31.3566,159100.0
2006-11-22 09:45:00,45.44,45.46,45.32,45.39,108500.0,31.3497,31.3635,31.2669,31.3152,108500.0
2006-11-22 09:50:00,45.38,45.46,45.36,45.41,71000.0,31.3083,31.3635,31.2945,31.329,71000.0
2006-11-22 09:55:00,45.41,45.54,45.37,45.41,131100.0,31.329,31.4187,31.3014,31.329,131100.0
2006-11-22 10:00:00,45.41,45.45,45.3,45.3,107800.0,31.329,31.3566,31.2531,31.2531,107800.0
2006-11-22 10:05:00,45.3,45.38,45.24,45.36,112300.0,31.2531,31.3083,31.2117,31.2945,112300.0
2006-11-22 10:10:00,45.37,45.45,45.3,45.32,107900.0,31.3014,31.3566,31.2531,31.2669,107900.0
2006-11-22 10:15:00,45.32,45.35,45.28,45.28,72500.0,31.2669,31.2876,31.2393,31.2393,72500.0
2006-11-22 10:20:00,45.28,45.55,45.26,45.48,112600.0,31.2393,31.4256,31.2255,31.3773,112600.0
2006-11-22 10:25:00,45.48,45.58,45.45,45.5,92600.0,31.3773,31.4463,31.3566,31.3911,92600.0
2006-11-22 10:30:00,45.49,45.5,45.26,45.32,201700.0,31.3842,31.3911,31.2255,31.2669,201700.0
2006-11-22 10:35:00,45.3,45.31,45.25,45.25,127500.0,31.2531,31.26,31.2186,31.2186,127500.0
2006-11-22 10:40:00,45.25,45.26,44.95,44.98,223200.0,31.2186,31.2255,31.0116,31.0323,223200.0
2006-11-22 10:45:00,44.98,45.02,44.88,44.95,87900.0,31.0323,31.0599,30.9633,31.0116,87900.0
2006-11-22 10:50:00,44.95,45.0,44.9,44.93,81900.0,31.0116,31.0461,30.9771,30.9978,81900.0
2006-11-22 10:55:00,44.94,45.01,44.84,44.91,64100.0,31.0047,31.053,30.9357,30.984,64100.0
2006-11-22 11:00:00,44.89,44.93,44.87,44.88,53900.0,30.9702,30.9978,30.9564,30.9633,53900.0
2006-11-22 11:05:00,44.89,44.91,44.79,44.88,70300.0,30.9702,30.984,30.9012,30.9633,70300.0
2006-11-22 11:10:00,44.89,44.91,44.63,44.64,77600.0,30.9702,30.984,30.7908,30.7977,77600.0
2006-11-22 11:15:00,44.64,44.87,44.64,44.77,54300.0,30.7977,30.9564,30.7977,30.8874,54300.0
2006-11-22 11:20:00,44.76,44.92,44.75,44.89,68200.0,30.8805,30.9909,30.8736,30.9702,68200.0
2006-11-22 11:25:00,44.88,44.88,44.69,44.75,62600.0,30.9633,30.9633,30.8322,30.8736,62600.0
2006-11-22 11:30:00,44.75,44.83,44.72,44.82,65300.0,30.8736,30.9288,30.8529,30.9219,65300.0
2006-11-22 11:35:00,44.83,44.89,44.8,44.89,40600.0,30.9288,30.9702,30.9081,30.9702,40600.0
2006-11-22 11:40:00,44.89,44.9,44.84,44.86,26300.0,30.9702,30.9771,30.9357,30.9495,26300.0
2006-11-22 11:45:00,44.86,44.86,44.78,44.78,32200.0,30.9495,30.9495,30.8943,30.8943,32200.0
2006-11-22 11:50:00,44.77,44.84,44.77,44.82,21500.0,30.8874,30.9357,30.8874,30.9219,21500.0
2006-11-22 11:55:00,44.8,44.83,44.74,44.79,56000.0,30.9081,30.9288,30.8667,30.9012,56000.0
2006-11-22 12:00:00,44.78,44.8,44.74,44.77,42900.0,30.8943,30.9081,30.8667,30.8874,42900.0
2006-11-22 12:05:00,44.77,44.8,44.76,44.76,26500.0,30.8874,30.9081,30.8805,30.8805,26500.0
2006-11-22 12:10:00,44.76,44.81,44.75,44.78,39700.0,30.8805,30.915,30.8736,30.8943,39700.0
2006-11-22 12:15:00,44.79,44.79,44.7,44.71,38300.0,30.9012,30.9012,30.8391,30.846,38300.0
2006-11-22 12:20:00,44.71,44.76,44.71,44.76,59300.0,30.846,30.8805,30.846,30.8805,59300.0
2006-11-22 12:25:00,44.75,44.76,44.73,44.73,48600.0,30.8736,30.8805,30.8598,30.8598,48600.0
2006-11-22 12:30:00,44.73,44.79,44.72,44.78,29900.0,30.8598,30.9012,30.8529,30.8943,29900.0
2006-11-22 12:35:00,44.78,44.82,44.78,44.79,36200.0,30.8943,30.9219,30.8943,30.9012,36200.0
2006-11-22 12:40:00,44.78,44.78,44.74,44.75,25900.0,30.8943,30.8943,30.8667,30.8736,25900.0
2006-11-22 12:45:00,44.75,44.8,44.72,44.77,35000.0,30.8736,30.9081,30.8529,30.8874,35000.0
2006-11-22 12:50:00,44.77,44.78,44.73,44.75,34000.0,30.8874,30.8943,30.8598,30.8736,34000.0
2006-11-22 12:55:00,44.74,44.77,44.73,44.77,26300.0,30.8667,30.8874,30.8598,30.8874,26300.0
2006-11-22 13:00:00,44.77,44.77,44.72,44.73,20800.0,30.8874,30.8874,30.8529,30.8598,20800.0
2006-11-22 13:05:00,44.72,44.74,44.71,44.72,19900.0,30.8529,30.8667,30.846,30.8529,19900.0
2006-11-22 13:10:00,44.72,44.79,44.72,44.79,24200.0,30.8529,30.9012,30.8529,30.9012,24200.0
2006-11-22 13:15:00,44.78,44.78,44.7,44.72,32200.0,30.8943,30.8943,30.8391,30.8529,32200.0
2006-11-22 13:20:00,44.72,44.75,44.69,44.7,17700.0,30.8529,30.8736,30.8322,30.8391,17700.0
2006-11-22 13:25:00,44.7,44.82,44.7,44.81,27300.0,30.8391,30.9219,30.8391,30.915,27300.0
2006-11-22 13:30:00,44.81,44.89,44.8,44.85,38400.0,30.915,30.9702,30.9081,30.9426,38400.0
2006-11-22 13:35:00,44.85,44.93,44.84,44.85,44200.0,30.9426,30.9978,30.9357,30.9426,44200.0
2006-11-22 13:40:00,44.84,44.93,44.8,44.89,66100.0,30.9357,30.9978,30.9081,30.9702,66100.0
2006-11-22 13:45:00,44.87,44.9,44.81,44.87,32900.0,30.9564,30.9771,30.915,30.9564,32900.0
2006-11-22 13:50:00,44.87,44.9,44.81,44.88,31200.0,30.9564,30.9771,30.915,30.9633,31200.0
2006-11-22 13:55:00,44.9,44.92,44.87,44.92,24000.0,30.9771,30.9909,30.9564,30.9909,24000.0
2006-11-22 14:00:00,44.92,44.99,44.92,44.95,71600.0,30.9909,31.0392,30.9909,31.0116,71600.0
2006-11-22 14:05:00,44.96,44.96,44.91,44.92,32500.0,31.0185,31.0185,30.984,30.9909,32500.0
2006-11-22 14:10:00,44.9,44.95,44.85,44.85,25300.0,30.9771,31.0116,30.9426,30.9426,25300.0
2006-11-22 14:15:00,44.86,44.86,44.81,44.81,37700.0,30.9495,30.9495,30.915,30.915,37700.0
2006-11-22 14:20:00,44.81,44.9,44.81,44.85,17500.0,30.915,30.9771,30.915,30.9426,17500.0
2006-11-22 14:25:00,44.86,44.92,44.82,44.92,21800.0,30.9495,30.9909,30.9219,30.9909,21800.0
2006-11-22 14:30:00,44.91,44.91,44.84,44.84,15600.0,30.984,30.984,30.9357,30.9357,15600.0
2006-11-22 14:35:00,44.84,44.9,44.83,44.87,24500.0,30.9357,30.9771,30.9288,30.9564,24500.0
2006-11-22 14:40:00,44.87,44.89,44.8,44.89,21700.0,30.9564,30.9702,30.9081,30.9702,21700.0
2006-11-22 14:45:00,44.89,44.98,44.89,44.96,32800.0,30.9702,31.0323,30.9702,31.0185,32800.0
2006-11-22 14:50:00,44.96,44.97,44.9,44.92,38300.0,31.0185,31.0254,30.9771,30.9909,38300.0
2006-11-22 14:55:00,44.92,44.93,44.89,44.9,21000.0,30.9909,30.9978,30.9702,30.9771,21000.0
2006-11-22 15:00:00,44.89,44.95,44.89,44.89,21900.0,30.9702,31.0116,30.9702,30.9702,21900.0
2006-11-22 15:05:00,44.9,44.9,44.86,44.87,16900.0,30.9771,30.9771,30.9495,30.9564,16900.0
2006-11-22 15:10:00,44.86,44.91,44.86,44.88,47900.0,30.9495,30.984,30.9495,30.9633,47900.0
2006-11-22 15:15:00,44.88,44.91,44.86,44.91,29200.0,30.9633,30.984,30.9495,30.984,29200.0
2006-11-22 15:20:00,44.9,44.91,44.85,44.88,32700.0,30.9771,30.984,30.9426,30.9633,32700.0
2006-11-22 15:25:00,44.88,44.88,44.81,44.82,21500.0,30.9633,30.9633,30.915,30.9219,21500.0
2006-11-22 15:30:00,44.81,44.85,44.8,44.8,43600.0,30.915,30.9426,30.9081,30.9081,43600.0
2006-11-22 15:35:00,44.81,44.83,44.78,44.78,47600.0,30.915,30.9288,30.8943,30.8943,47600.0
2006-11-22 15:40:00,44.78,44.84,44.78,44.84,62600.0,30.8943,30.9357,30.8943,30.9357,62600.0
2006-11-22 15:45:00,44.83,44.83,44.78,44.8,97100.0,30.9288,30.9288,30.8943,30.9081,97100.0
2006-11-22 15:50:00,44.8,44.8,44.77,44.78,81900.0,30.9081,30.9081,30.8874,30.8943,81900.0
2006-11-22 15:55:00,44.78,44.85,44.78,44.84,193000.0,30.8943,30.9426,30.8943,30.9357,193000.0
2006-11-24 09:30:00,45.5,45.84,45.5,45.81,464100.0,31.3911,31.6256,31.3911,31.6049,464100.0
2006-11-24 09:35:00,45.78,46.14,45.77,46.13,443500.0,31.5842,31.8326,31.5773,31.8257,443500.0
2006-11-24 09:40:00,46.13,46.16,45.93,45.96,296300.0,31.8257,31.8464,31.6877,31.7084,296300.0
2006-11-24 09:45:00,45.97,46.03,45.93,46.0,261500.0,31.7153,31.7567,31.6877,31.736,261500.0
2006-11-24 09:50:00,46.0,46.04,45.77,45.89,190300.0,31.736,31.7636,31.5773,31.6601,190300.0
2006-11-24 09:55:00,45.89,46.0,45.85,45.9,109200.0,31.6601,31.736,31.6325,31.667,109200.0
2006-11-24 10:00:00,45.91,45.91,45.7,45.74,101300.0,31.6739,31.6739,31.529,31.5566,101300.0
2006-11-24 10:05:00,45.75,45.85,45.72,45.82,82900.0,31.5635,31.6325,31.5428,31.6118,82900.0
2006-11-24 10:10:00,45.83,45.92,45.81,45.87,98000.0,31.6187,31.6808,31.6049,31.6463,98000.0
2006-11-24 10:15:00,45.89,45.96,45.84,45.9,142300.0,31.6601,31.7084,31.6256,31.667,142300.0
2006-11-24 10:20:00,45.89,45.98,45.89,45.95,86700.0,31.6601,31.7222,31.6601,31.7015,86700.0
2006-11-24 10:25:00,45.96,46.08,45.95,46.03,190500.0,31.7084,31.7912,31.7015,31.7567,190500.0
2006-11-24 10:30:00,46.03,46.15,45.98,46.05,197300.0,31.7567,31.8395,31.7222,31.7705,197300.0
2006-11-24 10:35:00,46.05,46.09,45.98,46.05,125000.0,31.7705,31.7981,31.7222,31.7705,125000.0
2006-11-24 10:40:00,46.04,46.18,46.04,46.09,124300.0,31.7636,31.8602,31.7636,31.7981,124300.0
2006-11-24 10:45:00,46.09,46.09,46.0,46.05,120400.0,31.7981,31.7981,31.736,31.7705,120400.0
2006-11-24 10:50:00,46.04,46.14,46.04,46.12,120500.0,31.7636,31.8326,31.7636,31.8188,120500.0
2006-11-24 10:55:00,46.12,46.23,46.11,46.14,125300.0,31.8188,31.8947,31.8119,31.8326,125300.0
2006-11-24 11:00:00,46.14,46.3,46.14,46.29,118800.0,31.8326,31.943,31.8326,31.9361,118800.0
2006-11-24 11:05:00,46.28,46.29,46.23,46.24,72700.0,31.9292,31.9361,31.8947,31.9016,72700.0
2006-11-24 11:10:00,46.23,46.3,46.23,46.28,52500.0,31.8947,31.943,31.8947,31.9292,52500.0
2006-11-24 11:15:00,46.29,46.33,46.23,46.26,119500.0,31.9361,31.9637,31.8947,31.9154,119500.0
2006-11-24 11:20:00,46.28,46.3,46.23,46.25,87300.0,31.9292,31.943,31.8947,31.9085,87300.0
2006-11-24 11:25:00,46.25,46.28,46.25,46.27,60300.0,31.9085,31.9292,31.9085,31.9223,60300.0
2006-11-24 11:30:00,46.27,46.46,46.27,46.37,207100.0,31.9223,32.0534,31.9223,31.9913,207100.0
2006-11-24 11:35:00,46.37,46.44,46.31,46.34,99600.0,31.9913,32.0396,31.9499,31.9706,99600.0
2006-11-24 11:40:00,46.34,46.34,46.23,46.23,89000.0,31.9706,31.9706,31.8947,31.8947,89000.0
2006-11-24 11:45:00,46.23,46.24,46.14,46.16,56700.0,31.8947,31.9016,31.8326,31.8464,56700.0
2006-11-24 11:50:00,46.17,46.24,46.14,46.24,49200.0,31.8533,31.9016,31.8326,31.9016,49200.0
2006-11-24 11:55:00,46.24,46.24,46.19,46.2,62200.0,31.9016,31.9016,31.8671,31.874,62200.0
2006-11-24 12:00:00,46.2,46.26,46.16,46.17,83100.0,31.874,31.9154,31.8464,31.8533,83100.0
2006-11-24 12:05:00,46.16,46.17,46.09,46.1,85400.0,31.8464,31.8533,31.7981,31.805,85400.0
2006-11-24 12:10:00,46.1,46.13,46.05,46.07,67100.0,31.805,31.8257,31.7705,31.7843,67100.0
2006-11-24 12:15:00,46.08,46.13,46.06,46.12,65900.0,31.7912,31.8257,31.7774,31.8188,65900.0
2006-11-24 12:20:00,46.12,46.16,46.06,46.08,83900.0,31.8188,31.8464,31.7774,31.7912,83900.0
2006-11-24 12:25:00,46.08,46.14,46.0,46.0,111300.0,31.7912,31.8326,31.736,31.736,111300.0
2006-11-24 12:30:00,45.99,46.02,45.93,45.95,71500.0,31.7291,31.7498,31.6877,31.7015,71500.0
2006-11-24 12:35:00,45.95,46.01,45.87,46.0,116700.0,31.7015,31.7429,31.6463,31.736,116700.0
2006-11-24 12:40:00,46.0,46.01,45.86,45.93,226400.0,31.736,31.7429,31.6394,31.6877,226400.0
2006-11-24 12:45:00,45.93,45.97,45.86,45.87,121400.0,31.6877,31.7153,31.6394,31.6463,121400.0
2006-11-24 12:50:00,45.86,45.89,45.7,45.7,162100.0,31.6394,31.6601,31.529,31.529,162100.0
2006-11-24 12:55:00,45.7,45.75,45.57,45.58,320400.0,31.529,31.5635,31.4394,31.4463,320400.0
2006-11-24 13:00:00,45.57,45.58,45.55,45.55,139200.0,31.4394,31.4463,31.4256,31.4256,139200.0
2006-11-24 13:05:00,45.57,45.57,45.57,45.57,500.0,31.4394,31.4394,31.4394,31.4394,500.0
2006-11-24 13:10:00,45.59,45.95,45.59,45.7,5200.0,31.4532,31.7015,31.4532,31.529,5200.0
2006-11-24 13:15:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 13:20:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 13:25:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 13:30:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 13:35:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 13:40:00,45.7,45.7,45.7,45.7,100.0,31.529,31.529,31.529,31.529,100.0
2006-11-24 13:45:00,45.69,45.69,45.69,45.69,100.0,31.5221,31.5221,31.5221,31.5221,100.0
2006-11-24 13:50:00,45.69,45.69,45.69,45.69,0.0,31.5221,31.5221,31.5221,31.5221,0.0
2006-11-24 13:55:00,45.69,45.69,45.69,45.69,0.0,31.5221,31.5221,31.5221,31.5221,0.0
2006-11-24 14:00:00,45.69,45.69,45.69,45.69,0.0,31.5221,31.5221,31.5221,31.5221,0.0
2006-11-24 14:05:00,45.69,45.69,45.69,45.69,0.0,31.5221,31.5221,31.5221,31.5221,0.0
2006-11-24 14:10:00,45.69,45.69,45.69,45.69,0.0,31.5221,31.5221,31.5221,31.5221,0.0
2006-11-24 14:15:00,45.7,45.7,45.7,45.7,100.0,31.529,31.529,31.529,31.529,100.0
2006-11-24 14:20:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:25:00,45.7,45.7,45.7,45.7,200.0,31.529,31.529,31.529,31.529,200.0
2006-11-24 14:30:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:35:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:40:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:45:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:50:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 14:55:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 15:00:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 15:05:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 15:10:00,45.7,45.7,45.7,45.7,0.0,31.529,31.529,31.529,31.529,0.0
2006-11-24 15:15:00,45.59,45.59,45.59,45.59,500.0,31.4532,31.4532,31.4532,31.4532,500.0
2006-11-24 15:20:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:25:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:30:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:35:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:40:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:45:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:50:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-24 15:55:00,45.59,45.59,45.59,45.59,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2006-11-27 09:30:00,46.0,46.07,45.85,46.04,252500.0,31.736,31.7843,31.6325,31.7636,252500.0
2006-11-27 09:35:00,46.05,46.22,46.04,46.15,172600.0,31.7705,31.8878,31.7636,31.8395,172600.0
2006-11-27 09:40:00,46.14,46.14,46.0,46.03,140800.0,31.8326,31.8326,31.736,31.7567,140800.0
2006-11-27 09:45:00,46.02,46.17,45.99,46.16,143800.0,31.7498,31.8533,31.7291,31.8464,143800.0
2006-11-27 09:50:00,46.17,46.21,46.12,46.15,133100.0,31.8533,31.8809,31.8188,31.8395,133100.0
2006-11-27 09:55:00,46.14,46.15,46.05,46.05,116800.0,31.8326,31.8395,31.7705,31.7705,116800.0
2006-11-27 10:00:00,46.05,46.14,46.01,46.03,142800.0,31.7705,31.8326,31.7429,31.7567,142800.0
2006-11-27 10:05:00,46.04,46.04,45.94,45.98,71500.0,31.7636,31.7636,31.6946,31.7222,71500.0
2006-11-27 10:10:00,45.98,46.03,45.87,45.89,85200.0,31.7222,31.7567,31.6463,31.6601,85200.0
2006-11-27 10:15:00,45.88,45.93,45.84,45.92,92800.0,31.6532,31.6877,31.6256,31.6808,92800.0
2006-11-27 10:20:00,45.92,45.92,45.84,45.89,93400.0,31.6808,31.6808,31.6256,31.6601,93400.0
2006-11-27 10:25:00,45.89,45.95,45.84,45.84,63000.0,31.6601,31.7015,31.6256,31.6256,63000.0
2006-11-27 10:30:00,45.84,45.96,45.81,45.96,70400.0,31.6256,31.7084,31.6049,31.7084,70400.0
2006-11-27 10:35:00,45.96,45.96,45.86,45.89,40000.0,31.7084,31.7084,31.6394,31.6601,40000.0
2006-11-27 10:40:00,45.9,45.91,45.81,45.85,64400.0,31.667,31.6739,31.6049,31.6325,64400.0
2006-11-27 10:45:00,45.86,45.91,45.86,45.9,36900.0,31.6394,31.6739,31.6394,31.667,36900.0
2006-11-27 10:50:00,45.91,45.97,45.9,45.95,53800.0,31.6739,31.7153,31.667,31.7015,53800.0
2006-11-27 10:55:00,45.95,45.96,45.9,45.95,56400.0,31.7015,31.7084,31.667,31.7015,56400.0
2006-11-27 11:00:00,45.95,45.99,45.94,45.98,51400.0,31.7015,31.7291,31.6946,31.7222,51400.0
2006-11-27 11:05:00,45.98,46.04,45.97,45.99,126300.0,31.7222,31.7636,31.7153,31.7291,126300.0
2006-11-27 11:10:00,46.0,46.0,45.9,45.91,52500.0,31.736,31.736,31.667,31.6739,52500.0
2006-11-27 11:15:00,45.92,45.95,45.9,45.93,34600.0,31.6808,31.7015,31.667,31.6877,34600.0
2006-11-27 11:20:00,45.93,45.98,45.9,45.91,41600.0,31.6877,31.7222,31.667,31.6739,41600.0
2006-11-27 11:25:00,45.91,45.91,45.78,45.79,57600.0,31.6739,31.6739,31.5842,31.5911,57600.0
2006-11-27 11:30:00,45.79,45.8,45.75,45.78,47100.0,31.5911,31.598,31.5635,31.5842,47100.0
2006-11-27 11:35:00,45.78,45.78,45.65,45.72,61100.0,31.5842,31.5842,31.4945,31.5428,61100.0
2006-11-27 11:40:00,45.72,45.73,45.69,45.7,49200.0,31.5428,31.5497,31.5221,31.529,49200.0
2006-11-27 11:45:00,45.69,45.7,45.64,45.68,47400.0,31.5221,31.529,31.4876,31.5152,47400.0
2006-11-27 11:50:00,45.68,45.72,45.67,45.71,24200.0,31.5152,31.5428,31.5083,31.5359,24200.0
2006-11-27 11:55:00,45.71,45.73,45.64,45.65,31500.0,31.5359,31.5497,31.4876,31.4945,31500.0
2006-11-27 12:00:00,45.65,45.68,45.63,45.68,52100.0,31.4945,31.5152,31.4807,31.5152,52100.0
2006-11-27 12:05:00,45.67,45.74,45.66,45.71,45500.0,31.5083,31.5566,31.5014,31.5359,45500.0
2006-11-27 12:10:00,45.71,45.76,45.7,45.75,24500.0,31.5359,31.5704,31.529,31.5635,24500.0
2006-11-27 12:15:00,45.75,45.85,45.75,45.8,31300.0,31.5635,31.6325,31.5635,31.598,31300.0
2006-11-27 12:20:00,45.81,45.88,45.81,45.86,49800.0,31.6049,31.6532,31.6049,31.6394,49800.0
2006-11-27 12:25:00,45.87,45.87,45.83,45.85,29100.0,31.6463,31.6463,31.6187,31.6325,29100.0
2006-11-27 12:30:00,45.84,45.86,45.82,45.82,33900.0,31.6256,31.6394,31.6118,31.6118,33900.0
2006-11-27 12:35:00,45.82,45.88,45.79,45.8,50300.0,31.6118,31.6532,31.5911,31.598,50300.0
2006-11-27 12:40:00,45.81,45.86,45.78,45.84,49400.0,31.6049,31.6394,31.5842,31.6256,49400.0
2006-11-27 12:45:00,45.84,45.84,45.78,45.79,89600.0,31.6256,31.6256,31.5842,31.5911,89600.0
2006-11-27 12:50:00,45.8,45.81,45.74,45.75,55600.0,31.598,31.6049,31.5566,31.5635,55600.0
2006-11-27 12:55:00,45.75,45.84,45.74,45.82,49600.0,31.5635,31.6256,31.5566,31.6118,49600.0
2006-11-27 13:00:00,45.81,45.81,45.68,45.69,34500.0,31.6049,31.6049,31.5152,31.5221,34500.0
2006-11-27 13:05:00,45.69,45.75,45.68,45.7,27600.0,31.5221,31.5635,31.5152,31.529,27600.0
2006-11-27 13:10:00,45.71,45.74,45.63,45.63,71200.0,31.5359,31.5566,31.4807,31.4807,71200.0
2006-11-27 13:15:00,45.64,45.64,45.48,45.54,111200.0,31.4876,31.4876,31.3773,31.4187,111200.0
2006-11-27 13:20:00,45.54,45.63,45.53,45.6,47700.0,31.4187,31.4807,31.4118,31.46,47700.0
2006-11-27 13:25:00,45.6,45.68,45.59,45.63,43300.0,31.46,31.5152,31.4532,31.4807,43300.0
2006-11-27 13:30:00,45.64,45.75,45.63,45.74,71700.0,31.4876,31.5635,31.4807,31.5566,71700.0
2006-11-27 13:35:00,45.74,45.74,45.62,45.63,51700.0,31.5566,31.5566,31.4738,31.4807,51700.0
2006-11-27 13:40:00,45.64,45.7,45.63,45.69,29000.0,31.4876,31.529,31.4807,31.5221,29000.0
2006-11-27 13:45:00,45.7,45.79,45.69,45.76,61500.0,31.529,31.5911,31.5221,31.5704,61500.0
2006-11-27 13:50:00,45.76,45.82,45.74,45.8,52900.0,31.5704,31.6118,31.5566,31.598,52900.0
2006-11-27 13:55:00,45.8,45.81,45.77,45.8,32000.0,31.598,31.6049,31.5773,31.598,32000.0
2006-11-27 14:00:00,45.8,45.82,45.73,45.74,50300.0,31.598,31.6118,31.5497,31.5566,50300.0
2006-11-27 14:05:00,45.73,45.75,45.69,45.73,49800.0,31.5497,31.5635,31.5221,31.5497,49800.0
2006-11-27 14:10:00,45.74,45.75,45.66,45.67,36400.0,31.5566,31.5635,31.5014,31.5083,36400.0
2006-11-27 14:15:00,45.66,45.71,45.63,45.69,49300.0,31.5014,31.5359,31.4807,31.5221,49300.0
2006-11-27 14:20:00,45.69,45.71,45.68,45.7,38600.0,31.5221,31.5359,31.5152,31.529,38600.0
2006-11-27 14:25:00,45.7,45.71,45.61,45.61,29400.0,31.529,31.5359,31.4669,31.4669,29400.0
2006-11-27 14:30:00,45.61,45.61,45.57,45.58,98700.0,31.4669,31.4669,31.4394,31.4463,98700.0
2006-11-27 14:35:00,45.59,45.59,45.47,45.48,84300.0,31.4532,31.4532,31.3704,31.3773,84300.0
2006-11-27 14:40:00,45.49,45.56,45.48,45.56,56600.0,31.3842,31.4325,31.3773,31.4325,56600.0
2006-11-27 14:45:00,45.56,45.57,45.38,45.42,135000.0,31.4325,31.4394,31.3083,31.3359,135000.0
2006-11-27 14:50:00,45.43,45.47,45.38,45.38,44900.0,31.3428,31.3704,31.3083,31.3083,44900.0
2006-11-27 14:55:00,45.39,45.45,45.36,45.41,53000.0,31.3152,31.3566,31.2945,31.329,53000.0
2006-11-27 15:00:00,45.41,45.45,45.39,45.44,27500.0,31.329,31.3566,31.3152,31.3497,27500.0
2006-11-27 15:05:00,45.45,45.47,45.42,45.47,31000.0,31.3566,31.3704,31.3359,31.3704,31000.0
2006-11-27 15:10:00,45.46,45.46,45.38,45.39,47700.0,31.3635,31.3635,31.3083,31.3152,47700.0
2006-11-27 15:15:00,45.39,45.4,45.3,45.38,64000.0,31.3152,31.3221,31.2531,31.3083,64000.0
2006-11-27 15:20:00,45.38,45.46,45.37,45.43,50000.0,31.3083,31.3635,31.3014,31.3428,50000.0
2006-11-27 15:25:00,45.43,45.51,45.42,45.45,52800.0,31.3428,31.398,31.3359,31.3566,52800.0
2006-11-27 15:30:00,45.45,45.52,45.44,45.5,82300.0,31.3566,31.4049,31.3497,31.3911,82300.0
2006-11-27 15:35:00,45.5,45.54,45.49,45.51,78800.0,31.3911,31.4187,31.3842,31.398,78800.0
2006-11-27 15:40:00,45.51,45.6,45.49,45.56,123200.0,31.398,31.46,31.3842,31.4325,123200.0
2006-11-27 15:45:00,45.55,45.66,45.53,45.66,194500.0,31.4256,31.5014,31.4118,31.5014,194500.0
2006-11-27 15:50:00,45.66,45.74,45.66,45.72,207100.0,31.5014,31.5566,31.5014,31.5428,207100.0
2006-11-27 15:55:00,45.72,45.73,45.6,45.62,71400.0,31.5428,31.5497,31.46,31.4738,71400.0
2006-11-28 09:30:00,45.99,46.03,45.96,46.02,386200.0,31.7291,31.7567,31.7084,31.7498,386200.0
2006-11-28 09:35:00,46.02,46.02,45.89,45.96,265500.0,31.7498,31.7498,31.6601,31.7084,265500.0
2006-11-28 09:40:00,45.95,45.96,45.81,45.87,112700.0,31.7015,31.7084,31.6049,31.6463,112700.0
2006-11-28 09:45:00,45.87,45.96,45.86,45.94,92800.0,31.6463,31.7084,31.6394,31.6946,92800.0
2006-11-28 09:50:00,45.94,45.95,45.9,45.93,57900.0,31.6946,31.7015,31.667,31.6877,57900.0
2006-11-28 09:55:00,45.94,46.02,45.94,45.97,177500.0,31.6946,31.7498,31.6946,31.7153,177500.0
2006-11-28 10:00:00,45.97,46.0,45.83,45.87,121100.0,31.7153,31.736,31.6187,31.6463,121100.0
2006-11-28 10:05:00,45.87,45.87,45.71,45.78,133800.0,31.6463,31.6463,31.5359,31.5842,133800.0
2006-11-28 10:10:00,45.78,45.84,45.6,45.61,174900.0,31.5842,31.6256,31.46,31.4669,174900.0
2006-11-28 10:15:00,45.61,45.62,45.57,45.62,167900.0,31.4669,31.4738,31.4394,31.4738,167900.0
2006-11-28 10:20:00,45.65,45.74,45.58,45.58,112200.0,31.4945,31.5566,31.4463,31.4463,112200.0
2006-11-28 10:25:00,45.59,45.59,45.41,45.45,182100.0,31.4532,31.4532,31.329,31.3566,182100.0
2006-11-28 10:30:00,45.45,45.64,45.42,45.6,78600.0,31.3566,31.4876,31.3359,31.46,78600.0
2006-11-28 10:35:00,45.61,45.62,45.56,45.57,34100.0,31.4669,31.4738,31.4325,31.4394,34100.0
2006-11-28 10:40:00,45.57,45.63,45.53,45.63,38500.0,31.4394,31.4807,31.4118,31.4807,38500.0
2006-11-28 10:45:00,45.61,45.73,45.59,45.72,43800.0,31.4669,31.5497,31.4532,31.5428,43800.0
2006-11-28 10:50:00,45.71,45.71,45.51,45.53,43300.0,31.5359,31.5359,31.398,31.4118,43300.0
2006-11-28 10:55:00,45.53,45.56,45.47,45.48,35300.0,31.4118,31.4325,31.3704,31.3773,35300.0
2006-11-28 11:00:00,45.49,45.73,45.48,45.68,68100.0,31.3842,31.5497,31.3773,31.5152,68100.0
2006-11-28 11:05:00,45.67,45.68,45.55,45.56,59300.0,31.5083,31.5152,31.4256,31.4325,59300.0
2006-11-28 11:10:00,45.56,45.62,45.56,45.59,34200.0,31.4325,31.4738,31.4325,31.4532,34200.0
2006-11-28 11:15:00,45.6,45.64,45.57,45.6,81000.0,31.46,31.4876,31.4394,31.46,81000.0
2006-11-28 11:20:00,45.6,45.62,45.58,45.6,55500.0,31.46,31.4738,31.4463,31.46,55500.0
2006-11-28 11:25:00,45.6,45.65,45.59,45.63,30200.0,31.46,31.4945,31.4532,31.4807,30200.0
2006-11-28 11:30:00,45.63,45.69,45.6,45.66,66000.0,31.4807,31.5221,31.46,31.5014,66000.0
2006-11-28 11:35:00,45.64,45.7,45.63,45.64,51400.0,31.4876,31.529,31.4807,31.4876,51400.0
2006-11-28 11:40:00,45.64,45.68,45.61,45.61,27000.0,31.4876,31.5152,31.4669,31.4669,27000.0
2006-11-28 11:45:00,45.61,45.65,45.58,45.59,34400.0,31.4669,31.4945,31.4463,31.4532,34400.0
2006-11-28 11:50:00,45.59,45.68,45.58,45.67,63300.0,31.4532,31.5152,31.4463,31.5083,63300.0
2006-11-28 11:55:00,45.67,45.67,45.59,45.61,55600.0,31.5083,31.5083,31.4532,31.4669,55600.0
2006-11-28 12:00:00,45.61,45.68,45.59,45.65,83100.0,31.4669,31.5152,31.4532,31.4945,83100.0
2006-11-28 12:05:00,45.66,45.66,45.61,45.63,65200.0,31.5014,31.5014,31.4669,31.4807,65200.0
2006-11-28 12:10:00,45.62,45.63,45.58,45.59,23200.0,31.4738,31.4807,31.4463,31.4532,23200.0
2006-11-28 12:15:00,45.59,45.64,45.58,45.63,29200.0,31.4532,31.4876,31.4463,31.4807,29200.0
2006-11-28 12:20:00,45.63,45.65,45.6,45.65,25100.0,31.4807,31.4945,31.46,31.4945,25100.0
2006-11-28 12:25:00,45.64,45.66,45.6,45.6,23000.0,31.4876,31.5014,31.46,31.46,23000.0
2006-11-28 12:30:00,45.6,45.6,45.48,45.51,88200.0,31.46,31.46,31.3773,31.398,88200.0
2006-11-28 12:35:00,45.52,45.54,45.45,45.54,84600.0,31.4049,31.4187,31.3566,31.4187,84600.0
2006-11-28 12:40:00,45.53,45.53,45.41,45.42,56900.0,31.4118,31.4118,31.329,31.3359,56900.0
2006-11-28 12:45:00,45.42,45.42,45.35,45.37,54100.0,31.3359,31.3359,31.2876,31.3014,54100.0
2006-11-28 12:50:00,45.37,45.4,45.37,45.38,39200.0,31.3014,31.3221,31.3014,31.3083,39200.0
2006-11-28 12:55:00,45.38,45.39,45.36,45.37,77700.0,31.3083,31.3152,31.2945,31.3014,77700.0
2006-11-28 13:00:00,45.36,45.58,45.36,45.57,84100.0,31.2945,31.4463,31.2945,31.4394,84100.0
2006-11-28 13:05:00,45.56,45.59,45.47,45.48,42700.0,31.4325,31.4532,31.3704,31.3773,42700.0
2006-11-28 13:10:00,45.47,45.49,45.44,45.47,16600.0,31.3704,31.3842,31.3497,31.3704,16600.0
2006-11-28 13:15:00,45.47,45.53,45.46,45.48,70900.0,31.3704,31.4118,31.3635,31.3773,70900.0
2006-11-28 13:20:00,45.48,45.48,45.41,45.42,42900.0,31.3773,31.3773,31.329,31.3359,42900.0
2006-11-28 13:25:00,45.42,45.47,45.35,45.47,53700.0,31.3359,31.3704,31.2876,31.3704,53700.0
2006-11-28 13:30:00,45.46,45.46,45.39,45.44,26100.0,31.3635,31.3635,31.3152,31.3497,26100.0
2006-11-28 13:35:00,45.44,45.53,45.42,45.53,48300.0,31.3497,31.4118,31.3359,31.4118,48300.0
2006-11-28 13:40:00,45.53,45.53,45.49,45.5,29100.0,31.4118,31.4118,31.3842,31.3911,29100.0
2006-11-28 13:45:00,45.5,45.5,45.36,45.43,52600.0,31.3911,31.3911,31.2945,31.3428,52600.0
2006-11-28 13:50:00,45.42,45.42,45.37,45.38,29000.0,31.3359,31.3359,31.3014,31.3083,29000.0
2006-11-28 13:55:00,45.38,45.44,45.36,45.4,36100.0,31.3083,31.3497,31.2945,31.3221,36100.0
2006-11-28 14:00:00,45.4,45.41,45.37,45.39,30400.0,31.3221,31.329,31.3014,31.3152,30400.0
2006-11-28 14:05:00,45.4,45.44,45.4,45.44,34400.0,31.3221,31.3497,31.3221,31.3497,34400.0
2006-11-28 14:10:00,45.45,45.47,45.41,45.44,38700.0,31.3566,31.3704,31.329,31.3497,38700.0
2006-11-28 14:15:00,45.44,45.47,45.43,45.46,39500.0,31.3497,31.3704,31.3428,31.3635,39500.0
2006-11-28 14:20:00,45.45,45.52,45.44,45.52,75400.0,31.3566,31.4049,31.3497,31.4049,75400.0
2006-11-28 14:25:00,45.53,45.53,45.5,45.51,25300.0,31.4118,31.4118,31.3911,31.398,25300.0
2006-11-28 14:30:00,45.51,45.54,45.51,45.53,40600.0,31.398,31.4187,31.398,31.4118,40600.0
2006-11-28 14:35:00,45.53,45.59,45.53,45.59,68000.0,31.4118,31.4532,31.4118,31.4532,68000.0
2006-11-28 14:40:00,45.59,45.59,45.52,45.58,70400.0,31.4532,31.4532,31.4049,31.4463,70400.0
2006-11-28 14:45:00,45.59,45.59,45.56,45.58,32800.0,31.4532,31.4532,31.4325,31.4463,32800.0
2006-11-28 14:50:00,45.57,45.59,45.56,45.58,45500.0,31.4394,31.4532,31.4325,31.4463,45500.0
2006-11-28 14:55:00,45.57,45.69,45.57,45.68,72800.0,31.4394,31.5221,31.4394,31.5152,72800.0
2006-11-28 15:00:00,45.68,45.69,45.6,45.6,31400.0,31.5152,31.5221,31.46,31.46,31400.0
2006-11-28 15:05:00,45.61,45.64,45.6,45.61,49400.0,31.4669,31.4876,31.46,31.4669,49400.0
2006-11-28 15:10:00,45.61,45.69,45.61,45.66,52000.0,31.4669,31.5221,31.4669,31.5014,52000.0
2006-11-28 15:15:00,45.66,45.7,45.63,45.7,54400.0,31.5014,31.529,31.4807,31.529,54400.0
2006-11-28 15:20:00,45.7,45.75,45.69,45.72,79000.0,31.529,31.5635,31.5221,31.5428,79000.0
2006-11-28 15:25:00,45.71,45.76,45.71,45.74,80300.0,31.5359,31.5704,31.5359,31.5566,80300.0
2006-11-28 15:30:00,45.73,45.78,45.72,45.78,63900.0,31.5497,31.5842,31.5428,31.5842,63900.0
2006-11-28 15:35:00,45.78,45.81,45.77,45.8,89500.0,31.5842,31.6049,31.5773,31.598,89500.0
2006-11-28 15:40:00,45.81,45.86,45.8,45.84,132400.0,31.6049,31.6394,31.598,31.6256,132400.0
2006-11-28 15:45:00,45.84,45.85,45.75,45.75,90000.0,31.6256,31.6325,31.5635,31.5635,90000.0
2006-11-28 15:50:00,45.75,45.77,45.72,45.76,97800.0,31.5635,31.5773,31.5428,31.5704,97800.0
2006-11-28 15:55:00,45.75,45.86,45.75,45.85,134000.0,31.5635,31.6394,31.5635,31.6325,134000.0
2006-11-29 09:30:00,45.75,45.8,45.63,45.77,189500.0,31.5635,31.598,31.4807,31.5773,189500.0
2006-11-29 09:35:00,45.77,45.79,45.6,45.61,98500.0,31.5773,31.5911,31.46,31.4669,98500.0
2006-11-29 09:40:00,45.61,45.78,45.55,45.78,114300.0,31.4669,31.5842,31.4256,31.5842,114300.0
2006-11-29 09:45:00,45.78,45.85,45.77,45.81,64800.0,31.5842,31.6325,31.5773,31.6049,64800.0
2006-11-29 09:50:00,45.81,45.85,45.76,45.8,128000.0,31.6049,31.6325,31.5704,31.598,128000.0
2006-11-29 09:55:00,45.81,45.85,45.67,45.68,82500.0,31.6049,31.6325,31.5083,31.5152,82500.0
2006-11-29 10:00:00,45.67,45.79,45.63,45.69,112800.0,31.5083,31.5911,31.4807,31.5221,112800.0
2006-11-29 10:05:00,45.7,45.79,45.67,45.77,119900.0,31.529,31.5911,31.5083,31.5773,119900.0
2006-11-29 10:10:00,45.75,45.81,45.68,45.69,101800.0,31.5635,31.6049,31.5152,31.5221,101800.0
2006-11-29 10:15:00,45.68,45.79,45.66,45.75,113000.0,31.5152,31.5911,31.5014,31.5635,113000.0
2006-11-29 10:20:00,45.76,45.76,45.66,45.68,51000.0,31.5704,31.5704,31.5014,31.5152,51000.0
2006-11-29 10:25:00,45.67,45.68,45.64,45.66,48000.0,31.5083,31.5152,31.4876,31.5014,48000.0
2006-11-29 10:30:00,45.66,45.74,45.65,45.7,78200.0,31.5014,31.5566,31.4945,31.529,78200.0
2006-11-29 10:35:00,45.7,45.94,45.68,45.92,140300.0,31.529,31.6946,31.5152,31.6808,140300.0
2006-11-29 10:40:00,45.93,45.95,45.86,45.89,104700.0,31.6877,31.7015,31.6394,31.6601,104700.0
2006-11-29 10:45:00,45.88,45.92,45.75,45.79,126200.0,31.6532,31.6808,31.5635,31.5911,126200.0
2006-11-29 10:50:00,45.78,45.83,45.74,45.79,69500.0,31.5842,31.6187,31.5566,31.5911,69500.0
2006-11-29 10:55:00,45.79,45.8,45.72,45.72,43300.0,31.5911,31.598,31.5428,31.5428,43300.0
2006-11-29 11:00:00,45.72,45.75,45.66,45.73,145400.0,31.5428,31.5635,31.5014,31.5497,145400.0
2006-11-29 11:05:00,45.73,45.77,45.71,45.77,86200.0,31.5497,31.5773,31.5359,31.5773,86200.0
2006-11-29 11:10:00,45.76,45.82,45.75,45.82,63100.0,31.5704,31.6118,31.5635,31.6118,63100.0
2006-11-29 11:15:00,45.83,45.86,45.81,45.81,39500.0,31.6187,31.6394,31.6049,31.6049,39500.0
2006-11-29 11:20:00,45.82,45.86,45.78,45.81,34300.0,31.6118,31.6394,31.5842,31.6049,34300.0
2006-11-29 11:25:00,45.82,45.84,45.79,45.81,46700.0,31.6118,31.6256,31.5911,31.6049,46700.0
2006-11-29 11:30:00,45.82,45.83,45.77,45.81,37400.0,31.6118,31.6187,31.5773,31.6049,37400.0
2006-11-29 11:35:00,45.82,45.86,45.81,45.85,66700.0,31.6118,31.6394,31.6049,31.6325,66700.0
2006-11-29 11:40:00,45.86,45.88,45.77,45.78,36400.0,31.6394,31.6532,31.5773,31.5842,36400.0
2006-11-29 11:45:00,45.78,45.81,45.77,45.78,24500.0,31.5842,31.6049,31.5773,31.5842,24500.0
2006-11-29 11:50:00,45.79,45.8,45.74,45.75,19600.0,31.5911,31.598,31.5566,31.5635,19600.0
2006-11-29 11:55:00,45.75,45.81,45.75,45.79,17100.0,31.5635,31.6049,31.5635,31.5911,17100.0
2006-11-29 12:00:00,45.76,45.76,45.72,45.72,24300.0,31.5704,31.5704,31.5428,31.5428,24300.0
2006-11-29 12:05:00,45.71,45.72,45.69,45.7,17800.0,31.5359,31.5428,31.5221,31.529,17800.0
2006-11-29 12:10:00,45.71,45.76,45.68,45.73,32200.0,31.5359,31.5704,31.5152,31.5497,32200.0
2006-11-29 12:15:00,45.73,45.75,45.71,45.74,14500.0,31.5497,31.5635,31.5359,31.5566,14500.0
2006-11-29 12:20:00,45.74,45.77,45.73,45.74,49500.0,31.5566,31.5773,31.5497,31.5566,49500.0
2006-11-29 12:25:00,45.73,45.76,45.69,45.7,31100.0,31.5497,31.5704,31.5221,31.529,31100.0
2006-11-29 12:30:00,45.71,45.71,45.64,45.67,51600.0,31.5359,31.5359,31.4876,31.5083,51600.0
2006-11-29 12:35:00,45.67,45.69,45.63,45.63,35000.0,31.5083,31.5221,31.4807,31.4807,35000.0
2006-11-29 12:40:00,45.63,45.67,45.57,45.63,34700.0,31.4807,31.5083,31.4394,31.4807,34700.0
2006-11-29 12:45:00,45.62,45.68,45.6,45.68,34100.0,31.4738,31.5152,31.46,31.5152,34100.0
2006-11-29 12:50:00,45.69,45.71,45.66,45.67,38300.0,31.5221,31.5359,31.5014,31.5083,38300.0
2006-11-29 12:55:00,45.68,45.76,45.67,45.74,32300.0,31.5152,31.5704,31.5083,31.5566,32300.0
2006-11-29 13:00:00,45.74,45.74,45.68,45.71,40200.0,31.5566,31.5566,31.5152,31.5359,40200.0
2006-11-29 13:05:00,45.71,45.77,45.69,45.69,32500.0,31.5359,31.5773,31.5221,31.5221,32500.0
2006-11-29 13:10:00,45.69,45.7,45.62,45.63,34300.0,31.5221,31.529,31.4738,31.4807,34300.0
2006-11-29 13:15:00,45.63,45.68,45.57,45.65,51200.0,31.4807,31.5152,31.4394,31.4945,51200.0
2006-11-29 13:20:00,45.65,45.67,45.59,45.59,38400.0,31.4945,31.5083,31.4532,31.4532,38400.0
2006-11-29 13:25:00,45.58,45.63,45.56,45.57,41100.0,31.4463,31.4807,31.4325,31.4394,41100.0
2006-11-29 13:30:00,45.56,45.57,45.47,45.47,68700.0,31.4325,31.4394,31.3704,31.3704,68700.0
2006-11-29 13:35:00,45.47,45.52,45.46,45.52,46300.0,31.3704,31.4049,31.3635,31.4049,46300.0
2006-11-29 13:40:00,45.52,45.52,45.42,45.48,37600.0,31.4049,31.4049,31.3359,31.3773,37600.0
2006-11-29 13:45:00,45.49,45.51,45.47,45.51,31800.0,31.3842,31.398,31.3704,31.398,31800.0
2006-11-29 13:50:00,45.5,45.5,45.42,45.46,22100.0,31.3911,31.3911,31.3359,31.3635,22100.0
2006-11-29 13:55:00,45.46,45.47,45.44,45.45,25400.0,31.3635,31.3704,31.3497,31.3566,25400.0
2006-11-29 14:00:00,45.44,45.47,45.41,45.44,62100.0,31.3497,31.3704,31.329,31.3497,62100.0
2006-11-29 14:05:00,45.43,45.43,45.38,45.4,89900.0,31.3428,31.3428,31.3083,31.3221,89900.0
2006-11-29 14:10:00,45.4,45.41,45.38,45.41,36400.0,31.3221,31.329,31.3083,31.329,36400.0
2006-11-29 14:15:00,45.4,45.41,45.37,45.37,35700.0,31.3221,31.329,31.3014,31.3014,35700.0
2006-11-29 14:20:00,45.37,45.4,45.36,45.37,59600.0,31.3014,31.3221,31.2945,31.3014,59600.0
2006-11-29 14:25:00,45.38,45.38,45.26,45.26,485700.0,31.3083,31.3083,31.2255,31.2255,485700.0
2006-11-29 14:30:00,45.27,45.33,45.2,45.31,115500.0,31.2324,31.2738,31.1841,31.26,115500.0
2006-11-29 14:35:00,45.32,45.4,45.31,45.39,84300.0,31.2669,31.3221,31.26,31.3152,84300.0
2006-11-29 14:40:00,45.39,45.44,45.35,45.44,103300.0,31.3152,31.3497,31.2876,31.3497,103300.0
2006-11-29 14:45:00,45.46,45.47,45.43,45.45,67800.0,31.3635,31.3704,31.3428,31.3566,67800.0
2006-11-29 14:50:00,45.46,45.5,45.44,45.5,80500.0,31.3635,31.3911,31.3497,31.3911,80500.0
2006-11-29 14:55:00,45.5,45.52,45.49,45.49,56100.0,31.3911,31.4049,31.3842,31.3842,56100.0
2006-11-29 15:00:00,45.49,45.52,45.48,45.49,53500.0,31.3842,31.4049,31.3773,31.3842,53500.0
2006-11-29 15:05:00,45.49,45.57,45.49,45.56,41700.0,31.3842,31.4394,31.3842,31.4325,41700.0
2006-11-29 15:10:00,45.57,45.62,45.57,45.6,44900.0,31.4394,31.4738,31.4394,31.46,44900.0
2006-11-29 15:15:00,45.6,45.6,45.57,45.57,51400.0,31.46,31.46,31.4394,31.4394,51400.0
2006-11-29 15:20:00,45.58,45.58,45.52,45.52,71400.0,31.4463,31.4463,31.4049,31.4049,71400.0
2006-11-29 15:25:00,45.51,45.56,45.51,45.52,50800.0,31.398,31.4325,31.398,31.4049,50800.0
2006-11-29 15:30:00,45.51,45.63,45.51,45.63,53300.0,31.398,31.4807,31.398,31.4807,53300.0
2006-11-29 15:35:00,45.62,45.69,45.62,45.69,51400.0,31.4738,31.5221,31.4738,31.5221,51400.0
2006-11-29 15:40:00,45.69,45.72,45.65,45.65,79200.0,31.5221,31.5428,31.4945,31.4945,79200.0
2006-11-29 15:45:00,45.66,45.69,45.65,45.69,78500.0,31.5014,31.5221,31.4945,31.5221,78500.0
2006-11-29 15:50:00,45.69,45.77,45.68,45.76,151000.0,31.5221,31.5773,31.5152,31.5704,151000.0
2006-11-29 15:55:00,45.76,45.77,45.7,45.7,128500.0,31.5704,31.5773,31.529,31.529,128500.0
2006-11-30 09:30:00,46.34,46.49,46.25,46.46,345200.0,31.9706,32.0741,31.9085,32.0534,345200.0
2006-11-30 09:35:00,46.47,46.57,46.44,46.47,313900.0,32.0603,32.1293,32.0396,32.0603,313900.0
2006-11-30 09:40:00,46.46,46.48,46.37,46.37,202700.0,32.0534,32.0672,31.9913,31.9913,202700.0
2006-11-30 09:45:00,46.36,46.52,46.34,46.51,316200.0,31.9844,32.0948,31.9706,32.0879,316200.0
2006-11-30 09:50:00,46.52,46.69,46.52,46.6,238100.0,32.0948,32.2121,32.0948,32.15,238100.0
2006-11-30 09:55:00,46.6,46.69,46.6,46.68,205700.0,32.15,32.2121,32.15,32.2052,205700.0
2006-11-30 10:00:00,46.67,46.73,46.59,46.62,156600.0,32.1983,32.2397,32.1431,32.1638,156600.0
2006-11-30 10:05:00,46.63,46.73,46.55,46.62,141700.0,32.1707,32.2397,32.1155,32.1638,141700.0
2006-11-30 10:10:00,46.62,46.69,46.5,46.62,74200.0,32.1638,32.2121,32.081,32.1638,74200.0
2006-11-30 10:15:00,46.61,46.65,46.54,46.57,98000.0,32.1569,32.1845,32.1086,32.1293,98000.0
2006-11-30 10:20:00,46.57,46.59,46.51,46.58,100000.0,32.1293,32.1431,32.0879,32.1362,100000.0
2006-11-30 10:25:00,46.57,46.69,46.55,46.69,108400.0,32.1293,32.2121,32.1155,32.2121,108400.0
2006-11-30 10:30:00,46.69,46.74,46.59,46.72,98300.0,32.2121,32.2466,32.1431,32.2328,98300.0
2006-11-30 10:35:00,46.72,46.8,46.67,46.78,155400.0,32.2328,32.2879,32.1983,32.2741,155400.0
2006-11-30 10:40:00,46.78,46.89,46.76,46.82,158400.0,32.2741,32.35,32.2603,32.3017,158400.0
2006-11-30 10:45:00,46.83,46.84,46.66,46.66,128800.0,32.3086,32.3155,32.1914,32.1914,128800.0
2006-11-30 10:50:00,46.68,46.75,46.66,46.71,105300.0,32.2052,32.2534,32.1914,32.2259,105300.0
2006-11-30 10:55:00,46.71,46.78,46.67,46.69,61300.0,32.2259,32.2741,32.1983,32.2121,61300.0
2006-11-30 11:00:00,46.7,46.89,46.67,46.88,116500.0,32.219,32.35,32.1983,32.3431,116500.0
2006-11-30 11:05:00,46.88,46.99,46.87,46.92,188400.0,32.3431,32.419,32.3362,32.3707,188400.0
2006-11-30 11:10:00,46.93,46.95,46.82,46.83,92600.0,32.3776,32.3914,32.3017,32.3086,92600.0
2006-11-30 11:15:00,46.83,46.83,46.72,46.78,167800.0,32.3086,32.3086,32.2328,32.2741,167800.0
2006-11-30 11:20:00,46.78,46.89,46.78,46.84,95300.0,32.2741,32.35,32.2741,32.3155,95300.0
2006-11-30 11:25:00,46.83,46.98,46.81,46.97,143800.0,32.3086,32.4121,32.2948,32.4052,143800.0
2006-11-30 11:30:00,46.97,46.99,46.93,46.99,137200.0,32.4052,32.419,32.3776,32.419,137200.0
2006-11-30 11:35:00,46.98,46.98,46.92,46.92,108700.0,32.4121,32.4121,32.3707,32.3707,108700.0
2006-11-30 11:40:00,46.91,46.93,46.83,46.83,94700.0,32.3638,32.3776,32.3086,32.3086,94700.0
2006-11-30 11:45:00,46.83,46.86,46.79,46.8,90300.0,32.3086,32.3293,32.281,32.2879,90300.0
2006-11-30 11:50:00,46.8,46.84,46.8,46.84,58400.0,32.2879,32.3155,32.2879,32.3155,58400.0
2006-11-30 11:55:00,46.83,46.84,46.79,46.8,57300.0,32.3086,32.3155,32.281,32.2879,57300.0
2006-11-30 12:00:00,46.8,46.83,46.79,46.81,49600.0,32.2879,32.3086,32.281,32.2948,49600.0
2006-11-30 12:05:00,46.8,46.82,46.76,46.76,55000.0,32.2879,32.3017,32.2603,32.2603,55000.0
2006-11-30 12:10:00,46.77,46.77,46.71,46.72,44900.0,32.2672,32.2672,32.2259,32.2328,44900.0
2006-11-30 12:15:00,46.71,46.8,46.7,46.78,95300.0,32.2259,32.2879,32.219,32.2741,95300.0
2006-11-30 12:20:00,46.79,46.86,46.79,46.8,42700.0,32.281,32.3293,32.281,32.2879,42700.0
2006-11-30 12:25:00,46.79,46.8,46.77,46.8,33200.0,32.281,32.2879,32.2672,32.2879,33200.0
2006-11-30 12:30:00,46.8,46.81,46.72,46.72,44700.0,32.2879,32.2948,32.2328,32.2328,44700.0
2006-11-30 12:35:00,46.73,46.73,46.61,46.63,84900.0,32.2397,32.2397,32.1569,32.1707,84900.0
2006-11-30 12:40:00,46.63,46.65,46.62,46.63,40600.0,32.1707,32.1845,32.1638,32.1707,40600.0
2006-11-30 12:45:00,46.64,46.68,46.61,46.62,36700.0,32.1776,32.2052,32.1569,32.1638,36700.0
2006-11-30 12:50:00,46.63,46.66,46.62,46.65,25600.0,32.1707,32.1914,32.1638,32.1845,25600.0
2006-11-30 12:55:00,46.65,46.7,46.65,46.66,33800.0,32.1845,32.219,32.1845,32.1914,33800.0
2006-11-30 13:00:00,46.67,46.68,46.63,46.64,64200.0,32.1983,32.2052,32.1707,32.1776,64200.0
2006-11-30 13:05:00,46.65,46.72,46.63,46.7,100500.0,32.1845,32.2328,32.1707,32.219,100500.0
2006-11-30 13:10:00,46.7,46.78,46.69,46.72,63600.0,32.219,32.2741,32.2121,32.2328,63600.0
2006-11-30 13:15:00,46.72,46.8,46.7,46.77,31100.0,32.2328,32.2879,32.219,32.2672,31100.0
2006-11-30 13:20:00,46.77,46.79,46.75,46.76,12300.0,32.2672,32.281,32.2534,32.2603,12300.0
2006-11-30 13:25:00,46.76,46.8,46.74,46.78,24500.0,32.2603,32.2879,32.2466,32.2741,24500.0
2006-11-30 13:30:00,46.77,46.78,46.72,46.73,34100.0,32.2672,32.2741,32.2328,32.2397,34100.0
2006-11-30 13:35:00,46.73,46.74,46.71,46.73,19200.0,32.2397,32.2466,32.2259,32.2397,19200.0
2006-11-30 13:40:00,46.72,46.74,46.71,46.73,26400.0,32.2328,32.2466,32.2259,32.2397,26400.0
2006-11-30 13:45:00,46.73,46.8,46.72,46.78,65500.0,32.2397,32.2879,32.2328,32.2741,65500.0
2006-11-30 13:50:00,46.77,46.77,46.68,46.71,28700.0,32.2672,32.2672,32.2052,32.2259,28700.0
2006-11-30 13:55:00,46.7,46.74,46.69,46.73,23400.0,32.219,32.2466,32.2121,32.2397,23400.0
2006-11-30 14:00:00,46.73,46.75,46.69,46.7,45200.0,32.2397,32.2534,32.2121,32.219,45200.0
2006-11-30 14:05:00,46.7,46.74,46.67,46.71,26100.0,32.219,32.2466,32.1983,32.2259,26100.0
2006-11-30 14:10:00,46.7,46.78,46.7,46.77,34100.0,32.219,32.2741,32.219,32.2672,34100.0
2006-11-30 14:15:00,46.76,46.79,46.72,46.79,27100.0,32.2603,32.281,32.2328,32.281,27100.0
2006-11-30 14:20:00,46.79,46.82,46.69,46.71,65300.0,32.281,32.3017,32.2121,32.2259,65300.0
2006-11-30 14:25:00,46.7,46.77,46.7,46.75,36300.0,32.219,32.2672,32.219,32.2534,36300.0
2006-11-30 14:30:00,46.76,46.79,46.75,46.79,64300.0,32.2603,32.281,32.2534,32.281,64300.0
2006-11-30 14:35:00,46.78,46.93,46.78,46.92,100300.0,32.2741,32.3776,32.2741,32.3707,100300.0
2006-11-30 14:40:00,46.92,46.92,46.85,46.91,83500.0,32.3707,32.3707,32.3224,32.3638,83500.0
2006-11-30 14:45:00,46.91,46.97,46.9,46.92,70500.0,32.3638,32.4052,32.3569,32.3707,70500.0
2006-11-30 14:50:00,46.92,47.02,46.92,46.99,129700.0,32.3707,32.4397,32.3707,32.419,129700.0
2006-11-30 14:55:00,47.0,47.04,46.99,47.02,88200.0,32.4259,32.4535,32.419,32.4397,88200.0
2006-11-30 15:00:00,47.02,47.02,46.95,46.99,80100.0,32.4397,32.4397,32.3914,32.419,80100.0
2006-11-30 15:05:00,46.99,47.0,46.95,46.97,72100.0,32.419,32.4259,32.3914,32.4052,72100.0
2006-11-30 15:10:00,46.97,47.05,46.95,47.02,76400.0,32.4052,32.4604,32.3914,32.4397,76400.0
2006-11-30 15:15:00,47.03,47.12,47.03,47.11,83900.0,32.4466,32.5087,32.4466,32.5018,83900.0
2006-11-30 15:20:00,47.12,47.14,47.07,47.13,87300.0,32.5087,32.5225,32.4742,32.5156,87300.0
2006-11-30 15:25:00,47.15,47.23,47.13,47.22,162900.0,32.5294,32.5846,32.5156,32.5777,162900.0
2006-11-30 15:30:00,47.23,47.25,47.15,47.18,130500.0,32.5846,32.5984,32.5294,32.5501,130500.0
2006-11-30 15:35:00,47.18,47.18,47.05,47.05,101100.0,32.5501,32.5501,32.4604,32.4604,101100.0
2006-11-30 15:40:00,47.06,47.06,46.97,46.98,231100.0,32.4673,32.4673,32.4052,32.4121,231100.0
2006-11-30 15:45:00,46.99,46.99,46.84,46.92,198500.0,32.419,32.419,32.3155,32.3707,198500.0
2006-11-30 15:50:00,46.93,46.98,46.87,46.98,213400.0,32.3776,32.4121,32.3362,32.4121,213400.0
2006-11-30 15:55:00,46.97,47.01,46.95,46.97,245200.0,32.4052,32.4328,32.3914,32.4052,245200.0
2006-12-01 09:30:00,46.92,46.92,46.7,46.72,226900.0,32.3707,32.3707,32.219,32.2328,226900.0
2006-12-01 09:35:00,46.7,46.87,46.63,46.77,157000.0,32.219,32.3362,32.1707,32.2672,157000.0
2006-12-01 09:40:00,46.77,46.94,46.77,46.88,128300.0,32.2672,32.3845,32.2672,32.3431,128300.0
2006-12-01 09:45:00,46.88,47.1,46.87,47.08,146000.0,32.3431,32.4949,32.3362,32.4811,146000.0
2006-12-01 09:50:00,47.13,47.13,46.86,46.96,140800.0,32.5156,32.5156,32.3293,32.3983,140800.0
2006-12-01 09:55:00,46.95,47.0,46.92,46.98,79900.0,32.3914,32.4259,32.3707,32.4121,79900.0
2006-12-01 10:00:00,46.98,47.13,46.95,47.09,138200.0,32.4121,32.5156,32.3914,32.488,138200.0
2006-12-01 10:05:00,47.09,47.19,46.93,46.98,183900.0,32.488,32.557,32.3776,32.4121,183900.0
2006-12-01 10:10:00,46.97,47.03,46.88,47.0,269800.0,32.4052,32.4466,32.3431,32.4259,269800.0
2006-12-01 10:15:00,47.0,47.05,46.92,47.0,172600.0,32.4259,32.4604,32.3707,32.4259,172600.0
2006-12-01 10:20:00,47.01,47.16,46.98,46.99,166100.0,32.4328,32.5363,32.4121,32.419,166100.0
2006-12-01 10:25:00,46.98,47.03,46.95,47.0,152500.0,32.4121,32.4466,32.3914,32.4259,152500.0
2006-12-01 10:30:00,47.0,47.0,46.93,46.95,174500.0,32.4259,32.4259,32.3776,32.3914,174500.0
2006-12-01 10:35:00,46.95,47.12,46.94,47.11,158900.0,32.3914,32.5087,32.3845,32.5018,158900.0
2006-12-01 10:40:00,47.12,47.21,47.06,47.06,199900.0,32.5087,32.5708,32.4673,32.4673,199900.0
2006-12-01 10:45:00,47.06,47.18,47.02,47.18,101800.0,32.4673,32.5501,32.4397,32.5501,101800.0
2006-12-01 10:50:00,47.18,47.34,47.17,47.29,213200.0,32.5501,32.6605,32.5432,32.626,213200.0
2006-12-01 10:55:00,47.28,47.3,47.09,47.17,94000.0,32.6191,32.6329,32.488,32.5432,94000.0
2006-12-01 11:00:00,47.17,47.21,46.99,47.0,69800.0,32.5432,32.5708,32.419,32.4259,69800.0
2006-12-01 11:05:00,47.01,47.05,46.95,46.97,127300.0,32.4328,32.4604,32.3914,32.4052,127300.0
2006-12-01 11:10:00,46.97,47.03,46.81,46.87,112000.0,32.4052,32.4466,32.2948,32.3362,112000.0
2006-12-01 11:15:00,46.87,46.93,46.84,46.9,60400.0,32.3362,32.3776,32.3155,32.3569,60400.0
2006-12-01 11:20:00,46.89,46.9,46.82,46.9,52500.0,32.35,32.3569,32.3017,32.3569,52500.0
2006-12-01 11:25:00,46.92,46.99,46.9,46.9,44100.0,32.3707,32.419,32.3569,32.3569,44100.0
2006-12-01 11:30:00,46.92,46.99,46.89,46.97,59300.0,32.3707,32.419,32.35,32.4052,59300.0
2006-12-01 11:35:00,46.98,46.98,46.95,46.97,41800.0,32.4121,32.4121,32.3914,32.4052,41800.0
2006-12-01 11:40:00,46.97,47.09,46.96,47.09,47100.0,32.4052,32.488,32.3983,32.488,47100.0
2006-12-01 11:45:00,47.08,47.14,47.08,47.13,81300.0,32.4811,32.5225,32.4811,32.5156,81300.0
2006-12-01 11:50:00,47.13,47.19,47.11,47.14,54200.0,32.5156,32.557,32.5018,32.5225,54200.0
2006-12-01 11:55:00,47.13,47.13,46.97,46.97,60000.0,32.5156,32.5156,32.4052,32.4052,60000.0
2006-12-01 12:00:00,46.97,46.99,46.92,46.93,49600.0,32.4052,32.419,32.3707,32.3776,49600.0
2006-12-01 12:05:00,46.94,46.99,46.89,46.92,54100.0,32.3845,32.419,32.35,32.3707,54100.0
2006-12-01 12:10:00,46.92,47.02,46.9,47.01,55400.0,32.3707,32.4397,32.3569,32.4328,55400.0
2006-12-01 12:15:00,47.01,47.05,46.98,47.05,40600.0,32.4328,32.4604,32.4121,32.4604,40600.0
2006-12-01 12:20:00,47.05,47.06,47.01,47.04,17700.0,32.4604,32.4673,32.4328,32.4535,17700.0
2006-12-01 12:25:00,47.0,47.03,46.97,46.97,29000.0,32.4259,32.4466,32.4052,32.4052,29000.0
2006-12-01 12:30:00,46.97,47.02,46.91,46.91,40100.0,32.4052,32.4397,32.3638,32.3638,40100.0
2006-12-01 12:35:00,46.91,46.92,46.87,46.88,31900.0,32.3638,32.3707,32.3362,32.3431,31900.0
2006-12-01 12:40:00,46.88,46.88,46.81,46.82,45300.0,32.3431,32.3431,32.2948,32.3017,45300.0
2006-12-01 12:45:00,46.82,46.84,46.79,46.8,80700.0,32.3017,32.3155,32.281,32.2879,80700.0
2006-12-01 12:50:00,46.8,46.84,46.75,46.77,47400.0,32.2879,32.3155,32.2534,32.2672,47400.0
2006-12-01 12:55:00,46.77,46.86,46.76,46.84,55100.0,32.2672,32.3293,32.2603,32.3155,55100.0
2006-12-01 13:00:00,46.85,46.85,46.66,46.68,73000.0,32.3224,32.3224,32.1914,32.2052,73000.0
2006-12-01 13:05:00,46.68,46.76,46.65,46.67,92400.0,32.2052,32.2603,32.1845,32.1983,92400.0
2006-12-01 13:10:00,46.67,46.79,46.67,46.7,38900.0,32.1983,32.281,32.1983,32.219,38900.0
2006-12-01 13:15:00,46.7,46.76,46.68,46.75,48100.0,32.219,32.2603,32.2052,32.2534,48100.0
2006-12-01 13:20:00,46.74,46.74,46.66,46.67,36700.0,32.2466,32.2466,32.1914,32.1983,36700.0
2006-12-01 13:25:00,46.66,46.72,46.65,46.68,50500.0,32.1914,32.2328,32.1845,32.2052,50500.0
2006-12-01 13:30:00,46.69,46.73,46.66,46.69,22900.0,32.2121,32.2397,32.1914,32.2121,22900.0
2006-12-01 13:35:00,46.68,46.68,46.58,46.59,49100.0,32.2052,32.2052,32.1362,32.1431,49100.0
2006-12-01 13:40:00,46.6,46.68,46.6,46.68,60500.0,32.15,32.2052,32.15,32.2052,60500.0
2006-12-01 13:45:00,46.68,46.78,46.67,46.71,57500.0,32.2052,32.2741,32.1983,32.2259,57500.0
2006-12-01 13:50:00,46.7,46.71,46.65,46.69,37200.0,32.219,32.2259,32.1845,32.2121,37200.0
2006-12-01 13:55:00,46.69,46.79,46.68,46.72,33300.0,32.2121,32.281,32.2052,32.2328,33300.0
2006-12-01 14:00:00,46.72,46.74,46.67,46.71,42400.0,32.2328,32.2466,32.1983,32.2259,42400.0
2006-12-01 14:05:00,46.69,46.72,46.65,46.67,48900.0,32.2121,32.2328,32.1845,32.1983,48900.0
2006-12-01 14:10:00,46.67,46.68,46.64,46.65,43000.0,32.1983,32.2052,32.1776,32.1845,43000.0
2006-12-01 14:15:00,46.64,46.69,46.63,46.66,55000.0,32.1776,32.2121,32.1707,32.1914,55000.0
2006-12-01 14:20:00,46.66,46.69,46.62,46.63,35900.0,32.1914,32.2121,32.1638,32.1707,35900.0
2006-12-01 14:25:00,46.64,46.68,46.63,46.65,49300.0,32.1776,32.2052,32.1707,32.1845,49300.0
2006-12-01 14:30:00,46.65,46.69,46.65,46.65,47300.0,32.1845,32.2121,32.1845,32.1845,47300.0
2006-12-01 14:35:00,46.65,46.67,46.61,46.61,32800.0,32.1845,32.1983,32.1569,32.1569,32800.0
2006-12-01 14:40:00,46.61,46.61,46.55,46.56,58300.0,32.1569,32.1569,32.1155,32.1224,58300.0
2006-12-01 14:45:00,46.57,46.59,46.55,46.57,46600.0,32.1293,32.1431,32.1155,32.1293,46600.0
2006-12-01 14:50:00,46.58,46.58,46.52,46.54,29400.0,32.1362,32.1362,32.0948,32.1086,29400.0
2006-12-01 14:55:00,46.54,46.62,46.54,46.6,54900.0,32.1086,32.1638,32.1086,32.15,54900.0
2006-12-01 15:00:00,46.6,46.69,46.59,46.66,48300.0,32.15,32.2121,32.1431,32.1914,48300.0
2006-12-01 15:05:00,46.67,46.75,46.67,46.73,37200.0,32.1983,32.2534,32.1983,32.2397,37200.0
2006-12-01 15:10:00,46.73,46.78,46.68,46.74,33100.0,32.2397,32.2741,32.2052,32.2466,33100.0
2006-12-01 15:15:00,46.74,46.78,46.69,46.76,41700.0,32.2466,32.2741,32.2121,32.2603,41700.0
2006-12-01 15:20:00,46.75,46.76,46.68,46.72,19400.0,32.2534,32.2603,32.2052,32.2328,19400.0
2006-12-01 15:25:00,46.71,46.77,46.71,46.73,37100.0,32.2259,32.2672,32.2259,32.2397,37100.0
2006-12-01 15:30:00,46.73,46.75,46.66,46.69,56200.0,32.2397,32.2534,32.1914,32.2121,56200.0
2006-12-01 15:35:00,46.69,46.8,46.66,46.78,62900.0,32.2121,32.2879,32.1914,32.2741,62900.0
2006-12-01 15:40:00,46.78,46.85,46.78,46.84,90400.0,32.2741,32.3224,32.2741,32.3155,90400.0
2006-12-01 15:45:00,46.82,46.9,46.81,46.84,96800.0,32.3017,32.3569,32.2948,32.3155,96800.0
2006-12-01 15:50:00,46.84,46.88,46.81,46.81,126600.0,32.3155,32.3431,32.2948,32.2948,126600.0
2006-12-01 15:55:00,46.82,46.82,46.74,46.8,118000.0,32.3017,32.3017,32.2466,32.2879,118000.0
2006-12-04 09:30:00,47.18,47.18,46.95,46.95,167000.0,32.5501,32.5501,32.3914,32.3914,167000.0
2006-12-04 09:35:00,46.94,47.13,46.91,47.12,74200.0,32.3845,32.5156,32.3638,32.5087,74200.0
2006-12-04 09:40:00,47.11,47.12,46.89,46.96,70800.0,32.5018,32.5087,32.35,32.3983,70800.0
2006-12-04 09:45:00,46.94,47.09,46.94,47.08,50300.0,32.3845,32.488,32.3845,32.4811,50300.0
2006-12-04 09:50:00,47.05,47.26,47.05,47.26,75400.0,32.4604,32.6053,32.4604,32.6053,75400.0
2006-12-04 09:55:00,47.23,47.23,47.08,47.09,57400.0,32.5846,32.5846,32.4811,32.488,57400.0
2006-12-04 10:00:00,47.08,47.1,46.95,46.99,82400.0,32.4811,32.4949,32.3914,32.419,82400.0
2006-12-04 10:05:00,46.99,46.99,46.81,46.85,101100.0,32.419,32.419,32.2948,32.3224,101100.0
2006-12-04 10:10:00,46.87,46.87,46.68,46.72,68700.0,32.3362,32.3362,32.2052,32.2328,68700.0
2006-12-04 10:15:00,46.75,46.77,46.59,46.64,95600.0,32.2534,32.2672,32.1431,32.1776,95600.0
2006-12-04 10:20:00,46.64,46.74,46.59,46.64,95600.0,32.1776,32.2466,32.1431,32.1776,95600.0
2006-12-04 10:25:00,46.64,46.65,46.44,46.55,96500.0,32.1776,32.1845,32.0396,32.1155,96500.0
2006-12-04 10:30:00,46.55,46.69,46.48,46.62,70200.0,32.1155,32.2121,32.0672,32.1638,70200.0
2006-12-04 10:35:00,46.62,46.72,46.61,46.64,35300.0,32.1638,32.2328,32.1569,32.1776,35300.0
2006-12-04 10:40:00,46.63,46.74,46.62,46.72,79000.0,32.1707,32.2466,32.1638,32.2328,79000.0
2006-12-04 10:45:00,46.75,46.76,46.67,46.69,57900.0,32.2534,32.2603,32.1983,32.2121,57900.0
2006-12-04 10:50:00,46.7,46.79,46.68,46.73,84100.0,32.219,32.281,32.2052,32.2397,84100.0
2006-12-04 10:55:00,46.72,46.75,46.68,46.71,32200.0,32.2328,32.2534,32.2052,32.2259,32200.0
2006-12-04 11:00:00,46.69,46.8,46.66,46.73,66400.0,32.2121,32.2879,32.1914,32.2397,66400.0
2006-12-04 11:05:00,46.74,46.78,46.68,46.69,60800.0,32.2466,32.2741,32.2052,32.2121,60800.0
2006-12-04 11:10:00,46.7,46.79,46.7,46.78,78700.0,32.219,32.281,32.219,32.2741,78700.0
2006-12-04 11:15:00,46.77,46.87,46.77,46.85,78200.0,32.2672,32.3362,32.2672,32.3224,78200.0
2006-12-04 11:20:00,46.85,46.87,46.81,46.86,65800.0,32.3224,32.3362,32.2948,32.3293,65800.0
2006-12-04 11:25:00,46.85,46.88,46.78,46.8,43400.0,32.3224,32.3431,32.2741,32.2879,43400.0
2006-12-04 11:30:00,46.81,46.84,46.77,46.79,53600.0,32.2948,32.3155,32.2672,32.281,53600.0
2006-12-04 11:35:00,46.79,46.79,46.73,46.77,56300.0,32.281,32.281,32.2397,32.2672,56300.0
2006-12-04 11:40:00,46.77,46.8,46.72,46.74,54400.0,32.2672,32.2879,32.2328,32.2466,54400.0
2006-12-04 11:45:00,46.73,46.8,46.73,46.77,45000.0,32.2397,32.2879,32.2397,32.2672,45000.0
2006-12-04 11:50:00,46.77,46.82,46.77,46.81,24900.0,32.2672,32.3017,32.2672,32.2948,24900.0
2006-12-04 11:55:00,46.81,46.85,46.75,46.76,31400.0,32.2948,32.3224,32.2534,32.2603,31400.0
2006-12-04 12:00:00,46.75,46.79,46.74,46.77,30200.0,32.2534,32.281,32.2466,32.2672,30200.0
2006-12-04 12:05:00,46.77,46.79,46.74,46.79,18800.0,32.2672,32.281,32.2466,32.281,18800.0
2006-12-04 12:10:00,46.78,46.8,46.75,46.75,12500.0,32.2741,32.2879,32.2534,32.2534,12500.0
2006-12-04 12:15:00,46.75,46.79,46.7,46.77,34500.0,32.2534,32.281,32.219,32.2672,34500.0
2006-12-04 12:20:00,46.76,46.81,46.74,46.8,25100.0,32.2603,32.2948,32.2466,32.2879,25100.0
2006-12-04 12:25:00,46.79,46.81,46.76,46.76,21700.0,32.281,32.2948,32.2603,32.2603,21700.0
2006-12-04 12:30:00,46.76,46.91,46.76,46.9,59100.0,32.2603,32.3638,32.2603,32.3569,59100.0
2006-12-04 12:35:00,46.91,46.99,46.91,46.94,39900.0,32.3638,32.419,32.3638,32.3845,39900.0
2006-12-04 12:40:00,46.94,46.98,46.93,46.97,68700.0,32.3845,32.4121,32.3776,32.4052,68700.0
2006-12-04 12:45:00,46.98,46.98,46.94,46.96,47400.0,32.4121,32.4121,32.3845,32.3983,47400.0
2006-12-04 12:50:00,46.97,47.02,46.97,47.02,60900.0,32.4052,32.4397,32.4052,32.4397,60900.0
2006-12-04 12:55:00,47.02,47.07,47.0,47.06,40000.0,32.4397,32.4742,32.4259,32.4673,40000.0
2006-12-04 13:00:00,47.06,47.13,47.04,47.05,49100.0,32.4673,32.5156,32.4535,32.4604,49100.0
2006-12-04 13:05:00,47.06,47.13,47.06,47.09,35900.0,32.4673,32.5156,32.4673,32.488,35900.0
2006-12-04 13:10:00,47.09,47.1,47.03,47.05,30800.0,32.488,32.4949,32.4466,32.4604,30800.0
2006-12-04 13:15:00,47.05,47.11,47.05,47.1,38900.0,32.4604,32.5018,32.4604,32.4949,38900.0
2006-12-04 13:20:00,47.09,47.11,47.06,47.08,52600.0,32.488,32.5018,32.4673,32.4811,52600.0
2006-12-04 13:25:00,47.08,47.1,47.05,47.09,31600.0,32.4811,32.4949,32.4604,32.488,31600.0
2006-12-04 13:30:00,47.08,47.13,47.07,47.13,40000.0,32.4811,32.5156,32.4742,32.5156,40000.0
2006-12-04 13:35:00,47.13,47.23,47.13,47.21,62700.0,32.5156,32.5846,32.5156,32.5708,62700.0
2006-12-04 13:40:00,47.2,47.38,47.18,47.35,160800.0,32.5639,32.6881,32.5501,32.6674,160800.0
2006-12-04 13:45:00,47.36,47.43,47.34,47.36,95800.0,32.6743,32.7226,32.6605,32.6743,95800.0
2006-12-04 13:50:00,47.36,47.45,47.35,47.4,57900.0,32.6743,32.7364,32.6674,32.7019,57900.0
2006-12-04 13:55:00,47.41,47.46,47.32,47.34,61600.0,32.7088,32.7433,32.6467,32.6605,61600.0
2006-12-04 14:00:00,47.32,47.35,47.28,47.31,30100.0,32.6467,32.6674,32.6191,32.6398,30100.0
2006-12-04 14:05:00,47.32,47.37,47.23,47.36,48200.0,32.6467,32.6812,32.5846,32.6743,48200.0
2006-12-04 14:10:00,47.34,47.35,47.29,47.3,14400.0,32.6605,32.6674,32.626,32.6329,14400.0
2006-12-04 14:15:00,47.3,47.33,47.25,47.31,42700.0,32.6329,32.6536,32.5984,32.6398,42700.0
2006-12-04 14:20:00,47.32,47.33,47.28,47.3,29700.0,32.6467,32.6536,32.6191,32.6329,29700.0
2006-12-04 14:25:00,47.3,47.34,47.27,47.33,40700.0,32.6329,32.6605,32.6122,32.6536,40700.0
2006-12-04 14:30:00,47.34,47.36,47.33,47.33,69000.0,32.6605,32.6743,32.6536,32.6536,69000.0
2006-12-04 14:35:00,47.34,47.4,47.33,47.36,52600.0,32.6605,32.7019,32.6536,32.6743,52600.0
2006-12-04 14:40:00,47.36,47.37,47.29,47.3,49200.0,32.6743,32.6812,32.626,32.6329,49200.0
2006-12-04 14:45:00,47.29,47.33,47.28,47.28,56700.0,32.626,32.6536,32.6191,32.6191,56700.0
2006-12-04 14:50:00,47.28,47.38,47.28,47.34,59500.0,32.6191,32.6881,32.6191,32.6605,59500.0
2006-12-04 14:55:00,47.34,47.36,47.33,47.34,49100.0,32.6605,32.6743,32.6536,32.6605,49100.0
2006-12-04 15:00:00,47.33,47.35,47.25,47.26,59400.0,32.6536,32.6674,32.5984,32.6053,59400.0
2006-12-04 15:05:00,47.26,47.32,47.25,47.29,40800.0,32.6053,32.6467,32.5984,32.626,40800.0
2006-12-04 15:10:00,47.29,47.36,47.29,47.35,38700.0,32.626,32.6743,32.626,32.6674,38700.0
2006-12-04 15:15:00,47.33,47.39,47.33,47.37,46400.0,32.6536,32.695,32.6536,32.6812,46400.0
2006-12-04 15:20:00,47.38,47.38,47.19,47.22,108300.0,32.6881,32.6881,32.557,32.5777,108300.0
2006-12-04 15:25:00,47.24,47.28,47.22,47.24,63600.0,32.5915,32.6191,32.5777,32.5915,63600.0
2006-12-04 15:30:00,47.23,47.23,47.15,47.21,71500.0,32.5846,32.5846,32.5294,32.5708,71500.0
2006-12-04 15:35:00,47.21,47.3,47.19,47.27,75100.0,32.5708,32.6329,32.557,32.6122,75100.0
2006-12-04 15:40:00,47.27,47.31,47.24,47.26,99500.0,32.6122,32.6398,32.5915,32.6053,99500.0
2006-12-04 15:45:00,47.25,47.29,47.1,47.12,144900.0,32.5984,32.626,32.4949,32.5087,144900.0
2006-12-04 15:50:00,47.12,47.24,47.11,47.21,203600.0,32.5087,32.5915,32.5018,32.5708,203600.0
2006-12-04 15:55:00,47.21,47.28,47.2,47.26,182100.0,32.5708,32.6191,32.5639,32.6053,182100.0
2006-12-05 09:30:00,47.34,47.4,47.24,47.26,135500.0,32.7298,32.7712,32.6606,32.6744,135500.0
2006-12-05 09:35:00,47.26,47.38,47.26,47.28,87300.0,32.6744,32.7574,32.6744,32.6883,87300.0
2006-12-05 09:40:00,47.27,47.36,47.22,47.28,102200.0,32.6814,32.7436,32.6468,32.6883,102200.0
2006-12-05 09:45:00,47.26,47.45,47.21,47.43,121400.0,32.6744,32.8058,32.6399,32.792,121400.0
2006-12-05 09:50:00,47.45,47.6,47.4,47.56,230600.0,32.8058,32.9095,32.7712,32.8819,230600.0
2006-12-05 09:55:00,47.55,47.57,47.42,47.55,88000.0,32.8749,32.8888,32.7851,32.8749,88000.0
2006-12-05 10:00:00,47.55,47.57,47.33,47.38,151700.0,32.8749,32.8888,32.7228,32.7574,151700.0
2006-12-05 10:05:00,47.38,47.39,47.22,47.27,127000.0,32.7574,32.7643,32.6468,32.6814,127000.0
2006-12-05 10:10:00,47.27,47.28,46.95,47.1,240600.0,32.6814,32.6883,32.4601,32.5638,240600.0
2006-12-05 10:15:00,47.14,47.31,47.14,47.2,154100.0,32.5915,32.709,32.5915,32.633,154100.0
2006-12-05 10:20:00,47.21,47.25,47.13,47.15,144000.0,32.6399,32.6675,32.5846,32.5984,144000.0
2006-12-05 10:25:00,47.15,47.19,46.9,46.97,177800.0,32.5984,32.626,32.4255,32.4739,177800.0
2006-12-05 10:30:00,46.96,47.05,46.87,46.88,293300.0,32.467,32.5293,32.4048,32.4117,293300.0
2006-12-05 10:35:00,46.87,46.96,46.84,46.92,289900.0,32.4048,32.467,32.3841,32.4394,289900.0
2006-12-05 10:40:00,46.9,47.02,46.87,46.88,154400.0,32.4255,32.5085,32.4048,32.4117,154400.0
2006-12-05 10:45:00,46.88,46.92,46.76,46.82,187100.0,32.4117,32.4394,32.3288,32.3702,187100.0
2006-12-05 10:50:00,46.83,46.92,46.82,46.9,176600.0,32.3772,32.4394,32.3702,32.4255,176600.0
2006-12-05 10:55:00,46.9,47.05,46.89,47.05,140000.0,32.4255,32.5293,32.4186,32.5293,140000.0
2006-12-05 11:00:00,47.03,47.1,46.94,47.09,110300.0,32.5154,32.5638,32.4532,32.5569,110300.0
2006-12-05 11:05:00,47.09,47.11,46.94,46.95,74700.0,32.5569,32.5707,32.4532,32.4601,74700.0
2006-12-05 11:10:00,46.94,47.02,46.87,46.91,129000.0,32.4532,32.5085,32.4048,32.4325,129000.0
2006-12-05 11:15:00,46.91,46.96,46.81,46.93,107900.0,32.4325,32.467,32.3633,32.4463,107900.0
2006-12-05 11:20:00,46.93,47.04,46.92,46.96,59100.0,32.4463,32.5223,32.4394,32.467,59100.0
2006-12-05 11:25:00,46.96,47.11,46.96,47.01,69200.0,32.467,32.5707,32.467,32.5016,69200.0
2006-12-05 11:30:00,47.01,47.14,47.0,47.08,101000.0,32.5016,32.5915,32.4947,32.55,101000.0
2006-12-05 11:35:00,47.08,47.1,46.92,46.95,51000.0,32.55,32.5638,32.4394,32.4601,51000.0
2006-12-05 11:40:00,46.95,47.03,46.91,47.02,89700.0,32.4601,32.5154,32.4325,32.5085,89700.0
2006-12-05 11:45:00,47.0,47.0,46.91,46.96,103600.0,32.4947,32.4947,32.4325,32.467,103600.0
2006-12-05 11:50:00,46.97,46.97,46.86,46.88,79200.0,32.4739,32.4739,32.3979,32.4117,79200.0
2006-12-05 11:55:00,46.87,46.97,46.86,46.88,48400.0,32.4048,32.4739,32.3979,32.4117,48400.0
2006-12-05 12:00:00,46.89,46.98,46.85,46.96,60300.0,32.4186,32.4809,32.391,32.467,60300.0
2006-12-05 12:05:00,46.96,47.0,46.9,46.99,51700.0,32.467,32.4947,32.4255,32.4878,51700.0
2006-12-05 12:10:00,46.99,47.06,46.99,47.05,51200.0,32.4878,32.5362,32.4878,32.5293,51200.0
2006-12-05 12:15:00,47.06,47.08,46.99,47.03,55900.0,32.5362,32.55,32.4878,32.5154,55900.0
2006-12-05 12:20:00,47.03,47.09,47.01,47.08,23600.0,32.5154,32.5569,32.5016,32.55,23600.0
2006-12-05 12:25:00,47.08,47.08,47.01,47.03,30200.0,32.55,32.55,32.5016,32.5154,30200.0
2006-12-05 12:30:00,47.03,47.09,47.02,47.07,72800.0,32.5154,32.5569,32.5085,32.5431,72800.0
2006-12-05 12:35:00,47.08,47.1,47.05,47.05,50200.0,32.55,32.5638,32.5293,32.5293,50200.0
2006-12-05 12:40:00,47.03,47.05,46.92,46.93,52500.0,32.5154,32.5293,32.4394,32.4463,52500.0
2006-12-05 12:45:00,46.93,46.94,46.84,46.89,55600.0,32.4463,32.4532,32.3841,32.4186,55600.0
2006-12-05 12:50:00,46.9,46.98,46.87,46.98,68900.0,32.4255,32.4809,32.4048,32.4809,68900.0
2006-12-05 12:55:00,46.97,47.0,46.91,47.0,53600.0,32.4739,32.4947,32.4325,32.4947,53600.0
2006-12-05 13:00:00,47.01,47.05,46.99,47.0,29400.0,32.5016,32.5293,32.4878,32.4947,29400.0
2006-12-05 13:05:00,47.0,47.0,46.84,46.86,102400.0,32.4947,32.4947,32.3841,32.3979,102400.0
2006-12-05 13:10:00,46.86,46.94,46.85,46.94,54500.0,32.3979,32.4532,32.391,32.4532,54500.0
2006-12-05 13:15:00,46.93,46.98,46.87,46.96,53200.0,32.4463,32.4809,32.4048,32.467,53200.0
2006-12-05 13:20:00,46.96,46.96,46.9,46.91,47300.0,32.467,32.467,32.4255,32.4325,47300.0
2006-12-05 13:25:00,46.91,47.01,46.89,47.0,70300.0,32.4325,32.5016,32.4186,32.4947,70300.0
2006-12-05 13:30:00,47.01,47.03,46.95,46.98,43200.0,32.5016,32.5154,32.4601,32.4809,43200.0
2006-12-05 13:35:00,46.95,47.0,46.95,46.99,25600.0,32.4601,32.4947,32.4601,32.4878,25600.0
2006-12-05 13:40:00,47.0,47.04,47.0,47.01,19600.0,32.4947,32.5223,32.4947,32.5016,19600.0
2006-12-05 13:45:00,47.01,47.01,46.98,46.98,15900.0,32.5016,32.5016,32.4809,32.4809,15900.0
2006-12-05 13:50:00,46.98,47.0,46.94,46.99,22100.0,32.4809,32.4947,32.4532,32.4878,22100.0
2006-12-05 13:55:00,46.98,47.03,46.96,47.02,27200.0,32.4809,32.5154,32.467,32.5085,27200.0
2006-12-05 14:00:00,47.02,47.05,46.95,47.03,58100.0,32.5085,32.5293,32.4601,32.5154,58100.0
2006-12-05 14:05:00,47.03,47.07,46.99,47.07,29700.0,32.5154,32.5431,32.4878,32.5431,29700.0
2006-12-05 14:10:00,47.08,47.09,47.01,47.04,38900.0,32.55,32.5569,32.5016,32.5223,38900.0
2006-12-05 14:15:00,47.03,47.1,47.0,47.09,41500.0,32.5154,32.5638,32.4947,32.5569,41500.0
2006-12-05 14:20:00,47.09,47.15,47.05,47.14,66900.0,32.5569,32.5984,32.5293,32.5915,66900.0
2006-12-05 14:25:00,47.12,47.15,47.06,47.08,33600.0,32.5777,32.5984,32.5362,32.55,33600.0
2006-12-05 14:30:00,47.08,47.15,47.07,47.11,37700.0,32.55,32.5984,32.5431,32.5707,37700.0
2006-12-05 14:35:00,47.11,47.16,47.11,47.16,27700.0,32.5707,32.6053,32.5707,32.6053,27700.0
2006-12-05 14:40:00,47.16,47.19,47.08,47.19,73900.0,32.6053,32.626,32.55,32.626,73900.0
2006-12-05 14:45:00,47.19,47.23,47.15,47.16,34500.0,32.626,32.6537,32.5984,32.6053,34500.0
2006-12-05 14:50:00,47.15,47.17,47.1,47.1,31200.0,32.5984,32.6122,32.5638,32.5638,31200.0
2006-12-05 14:55:00,47.1,47.17,47.09,47.17,58400.0,32.5638,32.6122,32.5569,32.6122,58400.0
2006-12-05 15:00:00,47.16,47.26,47.16,47.2,55700.0,32.6053,32.6744,32.6053,32.633,55700.0
2006-12-05 15:05:00,47.2,47.2,47.1,47.14,44700.0,32.633,32.633,32.5638,32.5915,44700.0
2006-12-05 15:10:00,47.14,47.2,47.12,47.16,27100.0,32.5915,32.633,32.5777,32.6053,27100.0
2006-12-05 15:15:00,47.17,47.2,47.08,47.08,28700.0,32.6122,32.633,32.55,32.55,28700.0
2006-12-05 15:20:00,47.08,47.12,47.08,47.1,43300.0,32.55,32.5777,32.55,32.5638,43300.0
2006-12-05 15:25:00,47.11,47.14,47.07,47.14,41700.0,32.5707,32.5915,32.5431,32.5915,41700.0
2006-12-05 15:30:00,47.14,47.19,47.14,47.16,49000.0,32.5915,32.626,32.5915,32.6053,49000.0
2006-12-05 15:35:00,47.16,47.18,47.12,47.13,43900.0,32.6053,32.6191,32.5777,32.5846,43900.0
2006-12-05 15:40:00,47.13,47.14,47.04,47.08,91800.0,32.5846,32.5915,32.5223,32.55,91800.0
2006-12-05 15:45:00,47.09,47.18,47.08,47.16,95200.0,32.5569,32.6191,32.55,32.6053,95200.0
2006-12-05 15:50:00,47.16,47.16,47.07,47.13,116800.0,32.6053,32.6053,32.5431,32.5846,116800.0
2006-12-05 15:55:00,47.14,47.17,47.13,47.16,131700.0,32.5915,32.6122,32.5846,32.6053,131700.0
2006-12-06 09:30:00,46.5,46.65,46.44,46.55,169000.0,32.149,32.2527,32.1075,32.1836,169000.0
2006-12-06 09:35:00,46.56,46.74,46.55,46.69,117600.0,32.1905,32.3149,32.1836,32.2804,117600.0
2006-12-06 09:40:00,46.69,46.69,46.57,46.65,88600.0,32.2804,32.2804,32.1974,32.2527,88600.0
2006-12-06 09:45:00,46.65,46.79,46.65,46.76,99600.0,32.2527,32.3495,32.2527,32.3288,99600.0
2006-12-06 09:50:00,46.76,46.88,46.71,46.85,113100.0,32.3288,32.4117,32.2942,32.391,113100.0
2006-12-06 09:55:00,46.86,46.86,46.65,46.7,136000.0,32.3979,32.3979,32.2527,32.2873,136000.0
2006-12-06 10:00:00,46.7,46.76,46.62,46.74,111200.0,32.2873,32.3288,32.232,32.3149,111200.0
2006-12-06 10:05:00,46.75,46.83,46.73,46.79,93000.0,32.3218,32.3772,32.308,32.3495,93000.0
2006-12-06 10:10:00,46.78,46.79,46.66,46.77,90700.0,32.3426,32.3495,32.2596,32.3357,90700.0
2006-12-06 10:15:00,46.77,46.79,46.71,46.75,51200.0,32.3357,32.3495,32.2942,32.3218,51200.0
2006-12-06 10:20:00,46.76,46.99,46.76,46.97,168300.0,32.3288,32.4878,32.3288,32.4739,168300.0
2006-12-06 10:25:00,46.98,47.01,46.92,46.97,128000.0,32.4809,32.5016,32.4394,32.4739,128000.0
2006-12-06 10:30:00,47.01,47.15,47.0,47.12,137800.0,32.5016,32.5984,32.4947,32.5777,137800.0
2006-12-06 10:35:00,47.1,47.37,47.09,47.29,204400.0,32.5638,32.7505,32.5569,32.6952,204400.0
2006-12-06 10:40:00,47.3,47.41,47.23,47.41,108500.0,32.7021,32.7781,32.6537,32.7781,108500.0
2006-12-06 10:45:00,47.4,47.55,47.38,47.55,171100.0,32.7712,32.8749,32.7574,32.8749,171100.0
2006-12-06 10:50:00,47.55,47.56,47.28,47.34,136000.0,32.8749,32.8819,32.6883,32.7298,136000.0
2006-12-06 10:55:00,47.35,47.45,47.32,47.43,103200.0,32.7367,32.8058,32.7159,32.792,103200.0
2006-12-06 11:00:00,47.43,47.43,47.22,47.29,66000.0,32.792,32.792,32.6468,32.6952,66000.0
2006-12-06 11:05:00,47.28,47.28,47.12,47.25,96100.0,32.6883,32.6883,32.5777,32.6675,96100.0
2006-12-06 11:10:00,47.25,47.29,47.23,47.25,53600.0,32.6675,32.6952,32.6537,32.6675,53600.0
2006-12-06 11:15:00,47.24,47.29,47.18,47.24,46700.0,32.6606,32.6952,32.6191,32.6606,46700.0
2006-12-06 11:20:00,47.24,47.38,47.22,47.31,68200.0,32.6606,32.7574,32.6468,32.709,68200.0
2006-12-06 11:25:00,47.3,47.37,47.28,47.32,43500.0,32.7021,32.7505,32.6883,32.7159,43500.0
2006-12-06 11:30:00,47.31,47.32,47.2,47.21,39800.0,32.709,32.7159,32.633,32.6399,39800.0
2006-12-06 11:35:00,47.2,47.21,47.15,47.18,67000.0,32.633,32.6399,32.5984,32.6191,67000.0
2006-12-06 11:40:00,47.18,47.2,47.15,47.18,30900.0,32.6191,32.633,32.5984,32.6191,30900.0
2006-12-06 11:45:00,47.18,47.19,47.11,47.11,40300.0,32.6191,32.626,32.5707,32.5707,40300.0
2006-12-06 11:50:00,47.1,47.21,47.07,47.12,65300.0,32.5638,32.6399,32.5431,32.5777,65300.0
2006-12-06 11:55:00,47.12,47.12,47.04,47.05,31100.0,32.5777,32.5777,32.5223,32.5293,31100.0
2006-12-06 12:00:00,47.06,47.1,47.05,47.07,64100.0,32.5362,32.5638,32.5293,32.5431,64100.0
2006-12-06 12:05:00,47.08,47.1,47.04,47.1,36700.0,32.55,32.5638,32.5223,32.5638,36700.0
2006-12-06 12:10:00,47.1,47.13,47.05,47.07,27000.0,32.5638,32.5846,32.5293,32.5431,27000.0
2006-12-06 12:15:00,47.07,47.09,47.05,47.08,34600.0,32.5431,32.5569,32.5293,32.55,34600.0
2006-12-06 12:20:00,47.08,47.09,47.06,47.07,15000.0,32.55,32.5569,32.5362,32.5431,15000.0
2006-12-06 12:25:00,47.06,47.07,47.03,47.03,19700.0,32.5362,32.5431,32.5154,32.5154,19700.0
2006-12-06 12:30:00,47.02,47.02,46.94,46.94,65100.0,32.5085,32.5085,32.4532,32.4532,65100.0
2006-12-06 12:35:00,46.94,47.02,46.92,47.01,86700.0,32.4532,32.5085,32.4394,32.5016,86700.0
2006-12-06 12:40:00,47.01,47.12,47.0,47.07,50000.0,32.5016,32.5777,32.4947,32.5431,50000.0
2006-12-06 12:45:00,47.08,47.1,46.98,47.1,37500.0,32.55,32.5638,32.4809,32.5638,37500.0
2006-12-06 12:50:00,47.11,47.18,47.09,47.14,50200.0,32.5707,32.6191,32.5569,32.5915,50200.0
2006-12-06 12:55:00,47.14,47.17,47.1,47.11,12600.0,32.5915,32.6122,32.5638,32.5707,12600.0
2006-12-06 13:00:00,47.1,47.15,47.1,47.13,36000.0,32.5638,32.5984,32.5638,32.5846,36000.0
2006-12-06 13:05:00,47.13,47.15,47.06,47.1,30000.0,32.5846,32.5984,32.5362,32.5638,30000.0
2006-12-06 13:10:00,47.1,47.12,47.07,47.07,32300.0,32.5638,32.5777,32.5431,32.5431,32300.0
2006-12-06 13:15:00,47.07,47.08,46.98,46.99,22500.0,32.5431,32.55,32.4809,32.4878,22500.0
2006-12-06 13:20:00,46.99,47.03,46.9,46.9,68900.0,32.4878,32.5154,32.4255,32.4255,68900.0
2006-12-06 13:25:00,46.91,46.96,46.84,46.9,101400.0,32.4325,32.467,32.3841,32.4255,101400.0
2006-12-06 13:30:00,46.9,47.05,46.9,47.01,46500.0,32.4255,32.5293,32.4255,32.5016,46500.0
2006-12-06 13:35:00,47.0,47.1,46.86,46.91,59600.0,32.4947,32.5638,32.3979,32.4325,59600.0
2006-12-06 13:40:00,46.92,46.98,46.92,46.96,36400.0,32.4394,32.4809,32.4394,32.467,36400.0
2006-12-06 13:45:00,46.95,46.95,46.84,46.86,42900.0,32.4601,32.4601,32.3841,32.3979,42900.0
2006-12-06 13:50:00,46.87,46.92,46.87,46.91,63300.0,32.4048,32.4394,32.4048,32.4325,63300.0
2006-12-06 13:55:00,46.92,46.93,46.83,46.89,95300.0,32.4394,32.4463,32.3772,32.4186,95300.0
2006-12-06 14:00:00,46.89,46.91,46.86,46.88,37800.0,32.4186,32.4325,32.3979,32.4117,37800.0
2006-12-06 14:05:00,46.89,46.94,46.88,46.93,42400.0,32.4186,32.4532,32.4117,32.4463,42400.0
2006-12-06 14:10:00,46.93,46.93,46.87,46.89,43500.0,32.4463,32.4463,32.4048,32.4186,43500.0
2006-12-06 14:15:00,46.9,46.9,46.83,46.85,58300.0,32.4255,32.4255,32.3772,32.391,58300.0
2006-12-06 14:20:00,46.85,46.87,46.8,46.82,74300.0,32.391,32.4048,32.3564,32.3702,74300.0
2006-12-06 14:25:00,46.81,46.87,46.78,46.78,89400.0,32.3633,32.4048,32.3426,32.3426,89400.0
2006-12-06 14:30:00,46.77,46.78,46.71,46.74,42200.0,32.3357,32.3426,32.2942,32.3149,42200.0
2006-12-06 14:35:00,46.74,46.74,46.67,46.68,89700.0,32.3149,32.3149,32.2665,32.2734,89700.0
2006-12-06 14:40:00,46.67,46.67,46.61,46.62,59900.0,32.2665,32.2665,32.225,32.232,59900.0
2006-12-06 14:45:00,46.62,46.65,46.6,46.65,103500.0,32.232,32.2527,32.2181,32.2527,103500.0
2006-12-06 14:50:00,46.65,46.68,46.61,46.63,57400.0,32.2527,32.2734,32.225,32.2389,57400.0
2006-12-06 14:55:00,46.63,46.66,46.58,46.62,65000.0,32.2389,32.2596,32.2043,32.232,65000.0
2006-12-06 15:00:00,46.61,46.62,46.55,46.61,96800.0,32.225,32.232,32.1836,32.225,96800.0
2006-12-06 15:05:00,46.62,46.65,46.58,46.58,67600.0,32.232,32.2527,32.2043,32.2043,67600.0
2006-12-06 15:10:00,46.58,46.6,46.56,46.6,68900.0,32.2043,32.2181,32.1905,32.2181,68900.0
2006-12-06 15:15:00,46.59,46.6,46.55,46.55,54400.0,32.2112,32.2181,32.1836,32.1836,54400.0
2006-12-06 15:20:00,46.55,46.56,46.51,46.52,73300.0,32.1836,32.1905,32.1559,32.1628,73300.0
2006-12-06 15:25:00,46.51,46.55,46.48,46.54,104300.0,32.1559,32.1836,32.1352,32.1767,104300.0
2006-12-06 15:30:00,46.54,46.55,46.47,46.49,95600.0,32.1767,32.1836,32.1283,32.1421,95600.0
2006-12-06 15:35:00,46.45,46.52,46.45,46.5,122700.0,32.1144,32.1628,32.1144,32.149,122700.0
2006-12-06 15:40:00,46.5,46.51,46.46,46.47,131800.0,32.149,32.1559,32.1213,32.1283,131800.0
2006-12-06 15:45:00,46.46,46.51,46.45,46.5,140700.0,32.1213,32.1559,32.1144,32.149,140700.0
2006-12-06 15:50:00,46.51,46.54,46.5,46.54,167400.0,32.1559,32.1767,32.149,32.1767,167400.0
2006-12-06 15:55:00,46.54,46.57,46.49,46.5,185800.0,32.1767,32.1974,32.1421,32.149,185800.0
2006-12-07 09:30:00,46.89,46.89,46.68,46.8,196700.0,32.4186,32.4186,32.2734,32.3564,196700.0
2006-12-07 09:35:00,46.79,46.85,46.71,46.84,96900.0,32.3495,32.391,32.2942,32.3841,96900.0
2006-12-07 09:40:00,46.84,46.88,46.74,46.74,168100.0,32.3841,32.4117,32.3149,32.3149,168100.0
2006-12-07 09:45:00,46.75,46.8,46.74,46.74,102500.0,32.3218,32.3564,32.3149,32.3149,102500.0
2006-12-07 09:50:00,46.73,46.75,46.62,46.64,88600.0,32.308,32.3218,32.232,32.2458,88600.0
2006-12-07 09:55:00,46.64,46.79,46.6,46.78,87000.0,32.2458,32.3495,32.2181,32.3426,87000.0
2006-12-07 10:00:00,46.77,46.78,46.64,46.65,104800.0,32.3357,32.3426,32.2458,32.2527,104800.0
2006-12-07 10:05:00,46.66,46.69,46.59,46.69,125800.0,32.2596,32.2804,32.2112,32.2804,125800.0
2006-12-07 10:10:00,46.67,46.74,46.63,46.66,57900.0,32.2665,32.3149,32.2389,32.2596,57900.0
2006-12-07 10:15:00,46.66,46.68,46.53,46.54,152000.0,32.2596,32.2734,32.1697,32.1767,152000.0
2006-12-07 10:20:00,46.55,46.59,46.5,46.54,171300.0,32.1836,32.2112,32.149,32.1767,171300.0
2006-12-07 10:25:00,46.55,46.57,46.48,46.51,114300.0,32.1836,32.1974,32.1352,32.1559,114300.0
2006-12-07 10:30:00,46.5,46.67,46.48,46.67,105000.0,32.149,32.2665,32.1352,32.2665,105000.0
2006-12-07 10:35:00,46.65,46.65,46.55,46.61,52900.0,32.2527,32.2527,32.1836,32.225,52900.0
2006-12-07 10:40:00,46.62,46.69,46.43,46.43,63100.0,32.232,32.2804,32.1006,32.1006,63100.0
2006-12-07 10:45:00,46.43,46.57,46.43,46.56,108900.0,32.1006,32.1974,32.1006,32.1905,108900.0
2006-12-07 10:50:00,46.56,46.63,46.56,46.62,93500.0,32.1905,32.2389,32.1905,32.232,93500.0
2006-12-07 10:55:00,46.6,46.64,46.58,46.61,59100.0,32.2181,32.2458,32.2043,32.225,59100.0
2006-12-07 11:00:00,46.6,46.71,46.55,46.6,66300.0,32.2181,32.2942,32.1836,32.2181,66300.0
2006-12-07 11:05:00,46.6,46.71,46.57,46.71,72000.0,32.2181,32.2942,32.1974,32.2942,72000.0
2006-12-07 11:10:00,46.71,46.79,46.68,46.7,54600.0,32.2942,32.3495,32.2734,32.2873,54600.0
2006-12-07 11:15:00,46.7,46.86,46.7,46.77,79000.0,32.2873,32.3979,32.2873,32.3357,79000.0
2006-12-07 11:20:00,46.79,46.83,46.71,46.82,72800.0,32.3495,32.3772,32.2942,32.3702,72800.0
2006-12-07 11:25:00,46.83,46.84,46.76,46.82,33900.0,32.3772,32.3841,32.3288,32.3702,33900.0
2006-12-07 11:30:00,46.82,46.88,46.81,46.81,32800.0,32.3702,32.4117,32.3633,32.3633,32800.0
2006-12-07 11:35:00,46.8,46.88,46.75,46.86,50300.0,32.3564,32.4117,32.3218,32.3979,50300.0
2006-12-07 11:40:00,46.86,46.86,46.7,46.73,45800.0,32.3979,32.3979,32.2873,32.308,45800.0
2006-12-07 11:45:00,46.74,46.89,46.73,46.87,35300.0,32.3149,32.4186,32.308,32.4048,35300.0
2006-12-07 11:50:00,46.86,46.99,46.86,46.98,47100.0,32.3979,32.4878,32.3979,32.4809,47100.0
2006-12-07 11:55:00,46.98,47.07,46.98,46.99,92800.0,32.4809,32.5431,32.4809,32.4878,92800.0
2006-12-07 12:00:00,47.0,47.11,46.99,47.11,52100.0,32.4947,32.5707,32.4878,32.5707,52100.0
2006-12-07 12:05:00,47.11,47.11,46.99,47.02,65300.0,32.5707,32.5707,32.4878,32.5085,65300.0
2006-12-07 12:10:00,47.01,47.12,47.01,47.1,64200.0,32.5016,32.5777,32.5016,32.5638,64200.0
2006-12-07 12:15:00,47.1,47.13,47.04,47.12,59900.0,32.5638,32.5846,32.5223,32.5777,59900.0
2006-12-07 12:20:00,47.11,47.12,47.08,47.12,33000.0,32.5707,32.5777,32.55,32.5777,33000.0
2006-12-07 12:25:00,47.12,47.22,47.11,47.2,49700.0,32.5777,32.6468,32.5707,32.633,49700.0
2006-12-07 12:30:00,47.2,47.2,47.13,47.18,51600.0,32.633,32.633,32.5846,32.6191,51600.0
2006-12-07 12:35:00,47.18,47.23,47.17,47.18,42100.0,32.6191,32.6537,32.6122,32.6191,42100.0
2006-12-07 12:40:00,47.18,47.19,46.95,46.95,56300.0,32.6191,32.626,32.4601,32.4601,56300.0
2006-12-07 12:45:00,46.96,47.14,46.96,47.09,72700.0,32.467,32.5915,32.467,32.5569,72700.0
2006-12-07 12:50:00,47.09,47.17,47.08,47.15,41200.0,32.5569,32.6122,32.55,32.5984,41200.0
2006-12-07 12:55:00,47.16,47.16,47.09,47.14,44100.0,32.6053,32.6053,32.5569,32.5915,44100.0
2006-12-07 13:00:00,47.14,47.18,47.14,47.16,15900.0,32.5915,32.6191,32.5915,32.6053,15900.0
2006-12-07 13:05:00,47.17,47.24,47.17,47.23,61000.0,32.6122,32.6606,32.6122,32.6537,61000.0
2006-12-07 13:10:00,47.23,47.3,47.2,47.29,45800.0,32.6537,32.7021,32.633,32.6952,45800.0
2006-12-07 13:15:00,47.3,47.33,47.26,47.27,140600.0,32.7021,32.7228,32.6744,32.6814,140600.0
2006-12-07 13:20:00,47.27,47.36,47.23,47.33,58300.0,32.6814,32.7436,32.6537,32.7228,58300.0
2006-12-07 13:25:00,47.34,47.46,47.34,47.46,86400.0,32.7298,32.8127,32.7298,32.8127,86400.0
2006-12-07 13:30:00,47.46,47.54,47.44,47.45,100800.0,32.8127,32.868,32.7989,32.8058,100800.0
2006-12-07 13:35:00,47.45,47.52,47.44,47.51,71800.0,32.8058,32.8542,32.7989,32.8473,71800.0
2006-12-07 13:40:00,47.51,47.51,47.44,47.49,25600.0,32.8473,32.8473,32.7989,32.8335,25600.0
2006-12-07 13:45:00,47.5,47.55,47.47,47.47,63900.0,32.8404,32.8749,32.8196,32.8196,63900.0
2006-12-07 13:50:00,47.47,47.47,47.42,47.42,31000.0,32.8196,32.8196,32.7851,32.7851,31000.0
2006-12-07 13:55:00,47.42,47.42,47.31,47.31,29700.0,32.7851,32.7851,32.709,32.709,29700.0
2006-12-07 14:00:00,47.33,47.34,47.19,47.22,39600.0,32.7228,32.7298,32.626,32.6468,39600.0
2006-12-07 14:05:00,47.23,47.23,47.09,47.09,57000.0,32.6537,32.6537,32.5569,32.5569,57000.0
2006-12-07 14:10:00,47.09,47.18,47.06,47.17,65900.0,32.5569,32.6191,32.5362,32.6122,65900.0
2006-12-07 14:15:00,47.17,47.24,47.17,47.2,21300.0,32.6122,32.6606,32.6122,32.633,21300.0
2006-12-07 14:20:00,47.2,47.31,47.18,47.21,27600.0,32.633,32.709,32.6191,32.6399,27600.0
2006-12-07 14:25:00,47.21,47.22,47.14,47.22,20200.0,32.6399,32.6468,32.5915,32.6468,20200.0
2006-12-07 14:30:00,47.23,47.28,47.16,47.16,85200.0,32.6537,32.6883,32.6053,32.6053,85200.0
2006-12-07 14:35:00,47.16,47.29,47.14,47.26,81900.0,32.6053,32.6952,32.5915,32.6744,81900.0
2006-12-07 14:40:00,47.29,47.29,47.24,47.29,43700.0,32.6952,32.6952,32.6606,32.6952,43700.0
2006-12-07 14:45:00,47.29,47.37,47.28,47.36,48800.0,32.6952,32.7505,32.6883,32.7436,48800.0
2006-12-07 14:50:00,47.36,47.36,47.28,47.31,49100.0,32.7436,32.7436,32.6883,32.709,49100.0
2006-12-07 14:55:00,47.31,47.31,47.23,47.24,40000.0,32.709,32.709,32.6537,32.6606,40000.0
2006-12-07 15:00:00,47.23,47.23,47.13,47.14,27700.0,32.6537,32.6537,32.5846,32.5915,27700.0
2006-12-07 15:05:00,47.13,47.16,47.11,47.15,33400.0,32.5846,32.6053,32.5707,32.5984,33400.0
2006-12-07 15:10:00,47.15,47.16,47.03,47.03,30600.0,32.5984,32.6053,32.5154,32.5154,30600.0
2006-12-07 15:15:00,47.04,47.09,47.03,47.07,40500.0,32.5223,32.5569,32.5154,32.5431,40500.0
2006-12-07 15:20:00,47.07,47.08,47.05,47.07,54800.0,32.5431,32.55,32.5293,32.5431,54800.0
2006-12-07 15:25:00,47.07,47.12,47.07,47.12,37900.0,32.5431,32.5777,32.5431,32.5777,37900.0
2006-12-07 15:30:00,47.12,47.15,47.11,47.12,55900.0,32.5777,32.5984,32.5707,32.5777,55900.0
2006-12-07 15:35:00,47.12,47.17,47.05,47.09,52000.0,32.5777,32.6122,32.5293,32.5569,52000.0
2006-12-07 15:40:00,47.09,47.22,47.08,47.21,100900.0,32.5569,32.6468,32.55,32.6399,100900.0
2006-12-07 15:45:00,47.2,47.22,47.18,47.21,149200.0,32.633,32.6468,32.6191,32.6399,149200.0
2006-12-07 15:50:00,47.21,47.24,47.2,47.22,241100.0,32.6399,32.6606,32.633,32.6468,241100.0
2006-12-07 15:55:00,47.23,47.24,47.16,47.21,156700.0,32.6537,32.6606,32.6053,32.6399,156700.0
2006-12-08 09:30:00,47.42,47.7,47.35,47.52,139200.0,32.7851,32.9786,32.7367,32.8542,139200.0
2006-12-08 09:35:00,47.52,47.55,47.37,47.38,101400.0,32.8542,32.8749,32.7505,32.7574,101400.0
2006-12-08 09:40:00,47.37,47.51,47.33,47.45,146900.0,32.7505,32.8473,32.7228,32.8058,146900.0
2006-12-08 09:45:00,47.45,47.63,47.45,47.63,125000.0,32.8058,32.9303,32.8058,32.9303,125000.0
2006-12-08 09:50:00,47.63,47.65,47.59,47.64,52900.0,32.9303,32.9441,32.9026,32.9372,52900.0
2006-12-08 09:55:00,47.65,47.73,47.63,47.69,83800.0,32.9441,32.9994,32.9303,32.9717,83800.0
2006-12-08 10:00:00,47.68,47.8,47.63,47.63,149000.0,32.9648,33.0478,32.9303,32.9303,149000.0
2006-12-08 10:05:00,47.64,47.76,47.6,47.67,146800.0,32.9372,33.0201,32.9095,32.9579,146800.0
2006-12-08 10:10:00,47.68,47.73,47.5,47.6,165900.0,32.9648,32.9994,32.8404,32.9095,165900.0
2006-12-08 10:15:00,47.6,47.61,47.51,47.53,81900.0,32.9095,32.9164,32.8473,32.8611,81900.0
2006-12-08 10:20:00,47.52,47.52,47.44,47.44,135100.0,32.8542,32.8542,32.7989,32.7989,135100.0
2006-12-08 10:25:00,47.44,47.52,47.38,47.38,145100.0,32.7989,32.8542,32.7574,32.7574,145100.0
2006-12-08 10:30:00,47.39,47.52,47.34,47.35,133400.0,32.7643,32.8542,32.7298,32.7367,133400.0
2006-12-08 10:35:00,47.34,47.48,47.3,47.39,128100.0,32.7298,32.8265,32.7021,32.7643,128100.0
2006-12-08 10:40:00,47.39,47.5,47.39,47.47,113500.0,32.7643,32.8404,32.7643,32.8196,113500.0
2006-12-08 10:45:00,47.48,47.49,47.42,47.47,44300.0,32.8265,32.8335,32.7851,32.8196,44300.0
2006-12-08 10:50:00,47.48,47.49,47.42,47.43,38200.0,32.8265,32.8335,32.7851,32.792,38200.0
2006-12-08 10:55:00,47.44,47.46,47.26,47.27,67000.0,32.7989,32.8127,32.6744,32.6814,67000.0
2006-12-08 11:00:00,47.27,47.4,47.27,47.39,64200.0,32.6814,32.7712,32.6814,32.7643,64200.0
2006-12-08 11:05:00,47.39,47.43,47.35,47.35,30200.0,32.7643,32.792,32.7367,32.7367,30200.0
2006-12-08 11:10:00,47.33,47.38,47.31,47.35,37200.0,32.7228,32.7574,32.709,32.7367,37200.0
2006-12-08 11:15:00,47.35,47.4,47.33,47.34,31000.0,32.7367,32.7712,32.7228,32.7298,31000.0
2006-12-08 11:20:00,47.34,47.36,47.31,47.34,54600.0,32.7298,32.7436,32.709,32.7298,54600.0
2006-12-08 11:25:00,47.34,47.37,47.27,47.3,176200.0,32.7298,32.7505,32.6814,32.7021,176200.0
2006-12-08 11:30:00,47.29,47.33,47.26,47.33,86600.0,32.6952,32.7228,32.6744,32.7228,86600.0
2006-12-08 11:35:00,47.35,47.35,47.29,47.31,53600.0,32.7367,32.7367,32.6952,32.709,53600.0
2006-12-08 11:40:00,47.31,47.37,47.29,47.37,76800.0,32.709,32.7505,32.6952,32.7505,76800.0
2006-12-08 11:45:00,47.36,47.37,47.3,47.3,64200.0,32.7436,32.7505,32.7021,32.7021,64200.0
2006-12-08 11:50:00,47.31,47.31,47.08,47.09,192700.0,32.709,32.709,32.55,32.5569,192700.0
2006-12-08 11:55:00,47.09,47.21,47.02,47.17,194800.0,32.5569,32.6399,32.5085,32.6122,194800.0
2006-12-08 12:00:00,47.17,47.17,47.12,47.15,91200.0,32.6122,32.6122,32.5777,32.5984,91200.0
2006-12-08 12:05:00,47.15,47.28,47.14,47.22,114800.0,32.5984,32.6883,32.5915,32.6468,114800.0
2006-12-08 12:10:00,47.22,47.24,47.19,47.21,87700.0,32.6468,32.6606,32.626,32.6399,87700.0
2006-12-08 12:15:00,47.21,47.28,47.2,47.25,97200.0,32.6399,32.6883,32.633,32.6675,97200.0
2006-12-08 12:20:00,47.25,47.25,47.17,47.19,121900.0,32.6675,32.6675,32.6122,32.626,121900.0
2006-12-08 12:25:00,47.19,47.19,47.11,47.15,116500.0,32.626,32.626,32.5707,32.5984,116500.0
2006-12-08 12:30:00,47.16,47.16,46.94,46.95,113000.0,32.6053,32.6053,32.4532,32.4601,113000.0
2006-12-08 12:35:00,46.94,46.99,46.92,46.96,76400.0,32.4532,32.4878,32.4394,32.467,76400.0
2006-12-08 12:40:00,46.96,46.96,46.92,46.94,21300.0,32.467,32.467,32.4394,32.4532,21300.0
2006-12-08 12:45:00,46.94,47.0,46.87,46.87,37200.0,32.4532,32.4947,32.4048,32.4048,37200.0
2006-12-08 12:50:00,46.87,46.88,46.79,46.81,79100.0,32.4048,32.4117,32.3495,32.3633,79100.0
2006-12-08 12:55:00,46.81,46.85,46.78,46.84,93500.0,32.3633,32.391,32.3426,32.3841,93500.0
2006-12-08 13:00:00,46.85,46.87,46.83,46.83,64800.0,32.391,32.4048,32.3772,32.3772,64800.0
2006-12-08 13:05:00,46.83,46.84,46.82,46.82,19400.0,32.3772,32.3841,32.3702,32.3702,19400.0
2006-12-08 13:10:00,46.83,46.87,46.82,46.84,32400.0,32.3772,32.4048,32.3702,32.3841,32400.0
2006-12-08 13:15:00,46.85,46.92,46.84,46.91,55900.0,32.391,32.4394,32.3841,32.4325,55900.0
2006-12-08 13:20:00,46.9,46.92,46.86,46.91,79800.0,32.4255,32.4394,32.3979,32.4325,79800.0
2006-12-08 13:25:00,46.91,46.98,46.88,46.88,44400.0,32.4325,32.4809,32.4117,32.4117,44400.0
2006-12-08 13:30:00,46.89,46.96,46.89,46.94,49300.0,32.4186,32.467,32.4186,32.4532,49300.0
2006-12-08 13:35:00,46.95,46.95,46.9,46.95,45200.0,32.4601,32.4601,32.4255,32.4601,45200.0
2006-12-08 13:40:00,46.95,46.96,46.89,46.91,45300.0,32.4601,32.467,32.4186,32.4325,45300.0
2006-12-08 13:45:00,46.9,46.93,46.89,46.93,40700.0,32.4255,32.4463,32.4186,32.4463,40700.0
2006-12-08 13:50:00,46.92,46.93,46.9,46.92,29400.0,32.4394,32.4463,32.4255,32.4394,29400.0
2006-12-08 13:55:00,46.92,46.92,46.88,46.88,28800.0,32.4394,32.4394,32.4117,32.4117,28800.0
2006-12-08 14:00:00,46.87,46.89,46.86,46.87,27100.0,32.4048,32.4186,32.3979,32.4048,27100.0
2006-12-08 14:05:00,46.85,46.93,46.85,46.93,31100.0,32.391,32.4463,32.391,32.4463,31100.0
2006-12-08 14:10:00,46.93,46.93,46.84,46.86,19000.0,32.4463,32.4463,32.3841,32.3979,19000.0
2006-12-08 14:15:00,46.86,46.87,46.85,46.85,18200.0,32.3979,32.4048,32.391,32.391,18200.0
2006-12-08 14:20:00,46.85,46.86,46.81,46.85,50600.0,32.391,32.3979,32.3633,32.391,50600.0
2006-12-08 14:25:00,46.86,46.87,46.8,46.81,76900.0,32.3979,32.4048,32.3564,32.3633,76900.0
2006-12-08 14:30:00,46.81,46.84,46.81,46.81,30600.0,32.3633,32.3841,32.3633,32.3633,30600.0
2006-12-08 14:35:00,46.81,46.84,46.79,46.83,52200.0,32.3633,32.3841,32.3495,32.3772,52200.0
2006-12-08 14:40:00,46.83,46.88,46.8,46.88,84300.0,32.3772,32.4117,32.3564,32.4117,84300.0
2006-12-08 14:45:00,46.88,46.9,46.86,46.87,27000.0,32.4117,32.4255,32.3979,32.4048,27000.0
2006-12-08 14:50:00,46.88,46.9,46.86,46.89,18400.0,32.4117,32.4255,32.3979,32.4186,18400.0
2006-12-08 14:55:00,46.87,46.9,46.86,46.9,24000.0,32.4048,32.4255,32.3979,32.4255,24000.0
2006-12-08 15:00:00,46.9,46.91,46.87,46.89,22700.0,32.4255,32.4325,32.4048,32.4186,22700.0
2006-12-08 15:05:00,46.89,46.93,46.88,46.93,28200.0,32.4186,32.4463,32.4117,32.4463,28200.0
2006-12-08 15:10:00,46.91,46.97,46.91,46.96,18600.0,32.4325,32.4739,32.4325,32.467,18600.0
2006-12-08 15:15:00,46.96,46.96,46.93,46.94,17800.0,32.467,32.467,32.4463,32.4532,17800.0
2006-12-08 15:20:00,46.93,46.95,46.87,46.87,22800.0,32.4463,32.4601,32.4048,32.4048,22800.0
2006-12-08 15:25:00,46.87,46.9,46.84,46.89,77300.0,32.4048,32.4255,32.3841,32.4186,77300.0
2006-12-08 15:30:00,46.89,46.89,46.82,46.83,30800.0,32.4186,32.4186,32.3702,32.3772,30800.0
2006-12-08 15:35:00,46.82,46.86,46.8,46.84,60100.0,32.3702,32.3979,32.3564,32.3841,60100.0
2006-12-08 15:40:00,46.84,46.85,46.82,46.84,40900.0,32.3841,32.391,32.3702,32.3841,40900.0
2006-12-08 15:45:00,46.84,46.93,46.82,46.91,90900.0,32.3841,32.4463,32.3702,32.4325,90900.0
2006-12-08 15:50:00,46.9,46.94,46.87,46.93,108500.0,32.4255,32.4532,32.4048,32.4463,108500.0
2006-12-08 15:55:00,46.93,46.96,46.92,46.94,122500.0,32.4463,32.467,32.4394,32.4532,122500.0
2006-12-11 09:30:00,46.92,46.95,46.8,46.93,132300.0,32.4394,32.4601,32.3564,32.4463,132300.0
2006-12-11 09:35:00,46.94,47.01,46.87,47.01,120600.0,32.4532,32.5016,32.4048,32.5016,120600.0
2006-12-11 09:40:00,47.02,47.14,46.98,47.05,79300.0,32.5085,32.5915,32.4809,32.5293,79300.0
2006-12-11 09:45:00,47.06,47.07,46.99,46.99,67500.0,32.5362,32.5431,32.4878,32.4878,67500.0
2006-12-11 09:50:00,46.99,47.13,46.97,47.08,68600.0,32.4878,32.5846,32.4739,32.55,68600.0
2006-12-11 09:55:00,47.1,47.17,47.08,47.16,36800.0,32.5638,32.6122,32.55,32.6053,36800.0
2006-12-11 10:00:00,47.16,47.2,47.06,47.16,73000.0,32.6053,32.633,32.5362,32.6053,73000.0
2006-12-11 10:05:00,47.16,47.16,47.09,47.1,53500.0,32.6053,32.6053,32.5569,32.5638,53500.0
2006-12-11 10:10:00,47.1,47.1,47.0,47.03,82300.0,32.5638,32.5638,32.4947,32.5154,82300.0
2006-12-11 10:15:00,47.02,47.23,47.02,47.22,111700.0,32.5085,32.6537,32.5085,32.6468,111700.0
2006-12-11 10:20:00,47.23,47.35,47.17,47.32,107500.0,32.6537,32.7367,32.6122,32.7159,107500.0
2006-12-11 10:25:00,47.32,47.46,47.28,47.45,94300.0,32.7159,32.8127,32.6883,32.8058,94300.0
2006-12-11 10:30:00,47.46,47.55,47.45,47.52,179800.0,32.8127,32.8749,32.8058,32.8542,179800.0
2006-12-11 10:35:00,47.51,47.55,47.5,47.52,108500.0,32.8473,32.8749,32.8404,32.8542,108500.0
2006-12-11 10:40:00,47.51,47.52,47.47,47.51,166800.0,32.8473,32.8542,32.8196,32.8473,166800.0
2006-12-11 10:45:00,47.5,47.58,47.49,47.56,133800.0,32.8404,32.8957,32.8335,32.8819,133800.0
2006-12-11 10:50:00,47.57,47.62,47.54,47.6,128000.0,32.8888,32.9233,32.868,32.9095,128000.0
2006-12-11 10:55:00,47.6,47.6,47.55,47.59,61600.0,32.9095,32.9095,32.8749,32.9026,61600.0
2006-12-11 11:00:00,47.59,47.61,47.58,47.6,66700.0,32.9026,32.9164,32.8957,32.9095,66700.0
2006-12-11 11:05:00,47.59,47.65,47.58,47.59,60400.0,32.9026,32.9441,32.8957,32.9026,60400.0
2006-12-11 11:10:00,47.58,47.62,47.56,47.6,41300.0,32.8957,32.9233,32.8819,32.9095,41300.0
2006-12-11 11:15:00,47.6,47.62,47.56,47.58,30100.0,32.9095,32.9233,32.8819,32.8957,30100.0
2006-12-11 11:20:00,47.57,47.58,47.47,47.49,95700.0,32.8888,32.8957,32.8196,32.8335,95700.0
2006-12-11 11:25:00,47.49,47.5,47.39,47.45,103100.0,32.8335,32.8404,32.7643,32.8058,103100.0
2006-12-11 11:30:00,47.45,47.49,47.44,47.46,22800.0,32.8058,32.8335,32.7989,32.8127,22800.0
2006-12-11 11:35:00,47.46,47.49,47.44,47.47,22600.0,32.8127,32.8335,32.7989,32.8196,22600.0
2006-12-11 11:40:00,47.46,47.53,47.42,47.47,63900.0,32.8127,32.8611,32.7851,32.8196,63900.0
2006-12-11 11:45:00,47.47,47.47,47.44,47.45,26400.0,32.8196,32.8196,32.7989,32.8058,26400.0
2006-12-11 11:50:00,47.46,47.46,47.4,47.41,55500.0,32.8127,32.8127,32.7712,32.7781,55500.0
2006-12-11 11:55:00,47.42,47.47,47.41,47.42,43500.0,32.7851,32.8196,32.7781,32.7851,43500.0
2006-12-11 12:00:00,47.41,47.47,47.4,47.43,93900.0,32.7781,32.8196,32.7712,32.792,93900.0
2006-12-11 12:05:00,47.43,47.46,47.38,47.45,42300.0,32.792,32.8127,32.7574,32.8058,42300.0
2006-12-11 12:10:00,47.45,47.51,47.45,47.51,47300.0,32.8058,32.8473,32.8058,32.8473,47300.0
2006-12-11 12:15:00,47.51,47.54,47.49,47.53,38600.0,32.8473,32.868,32.8335,32.8611,38600.0
2006-12-11 12:20:00,47.51,47.53,47.49,47.5,22800.0,32.8473,32.8611,32.8335,32.8404,22800.0
2006-12-11 12:25:00,47.5,47.52,47.5,47.52,21100.0,32.8404,32.8542,32.8404,32.8542,21100.0
2006-12-11 12:30:00,47.52,47.56,47.51,47.53,21200.0,32.8542,32.8819,32.8473,32.8611,21200.0
2006-12-11 12:35:00,47.52,47.53,47.5,47.53,19200.0,32.8542,32.8611,32.8404,32.8611,19200.0
2006-12-11 12:40:00,47.53,47.55,47.51,47.54,19600.0,32.8611,32.8749,32.8473,32.868,19600.0
2006-12-11 12:45:00,47.53,47.57,47.52,47.56,40900.0,32.8611,32.8888,32.8542,32.8819,40900.0
2006-12-11 12:50:00,47.57,47.57,47.53,47.54,21800.0,32.8888,32.8888,32.8611,32.868,21800.0
2006-12-11 12:55:00,47.53,47.57,47.51,47.53,17800.0,32.8611,32.8888,32.8473,32.8611,17800.0
2006-12-11 13:00:00,47.52,47.55,47.47,47.47,19400.0,32.8542,32.8749,32.8196,32.8196,19400.0
2006-12-11 13:05:00,47.48,47.5,47.44,47.5,39100.0,32.8265,32.8404,32.7989,32.8404,39100.0
2006-12-11 13:10:00,47.5,47.58,47.5,47.57,25600.0,32.8404,32.8957,32.8404,32.8888,25600.0
2006-12-11 13:15:00,47.58,47.6,47.55,47.56,15200.0,32.8957,32.9095,32.8749,32.8819,15200.0
2006-12-11 13:20:00,47.56,47.59,47.55,47.58,30100.0,32.8819,32.9026,32.8749,32.8957,30100.0
2006-12-11 13:25:00,47.58,47.62,47.58,47.59,30200.0,32.8957,32.9233,32.8957,32.9026,30200.0
2006-12-11 13:30:00,47.59,47.62,47.59,47.61,23200.0,32.9026,32.9233,32.9026,32.9164,23200.0
2006-12-11 13:35:00,47.61,47.61,47.6,47.6,23400.0,32.9164,32.9164,32.9095,32.9095,23400.0
2006-12-11 13:40:00,47.6,47.61,47.56,47.58,50200.0,32.9095,32.9164,32.8819,32.8957,50200.0
2006-12-11 13:45:00,47.58,47.62,47.57,47.62,51300.0,32.8957,32.9233,32.8888,32.9233,51300.0
2006-12-11 13:50:00,47.62,47.63,47.6,47.61,22300.0,32.9233,32.9303,32.9095,32.9164,22300.0
2006-12-11 13:55:00,47.61,47.61,47.57,47.58,40200.0,32.9164,32.9164,32.8888,32.8957,40200.0
2006-12-11 14:00:00,47.56,47.56,47.48,47.5,35500.0,32.8819,32.8819,32.8265,32.8404,35500.0
2006-12-11 14:05:00,47.5,47.51,47.42,47.45,41000.0,32.8404,32.8473,32.7851,32.8058,41000.0
2006-12-11 14:10:00,47.43,47.49,47.43,47.46,65400.0,32.792,32.8335,32.792,32.8127,65400.0
2006-12-11 14:15:00,47.45,47.46,47.41,47.41,35500.0,32.8058,32.8127,32.7781,32.7781,35500.0
2006-12-11 14:20:00,47.41,47.46,47.32,47.34,72200.0,32.7781,32.8127,32.7159,32.7298,72200.0
2006-12-11 14:25:00,47.34,47.37,47.28,47.36,30200.0,32.7298,32.7505,32.6883,32.7436,30200.0
2006-12-11 14:30:00,47.36,47.41,47.33,47.34,10700.0,32.7436,32.7781,32.7228,32.7298,10700.0
2006-12-11 14:35:00,47.34,47.35,47.3,47.31,25200.0,32.7298,32.7367,32.7021,32.709,25200.0
2006-12-11 14:40:00,47.31,47.4,47.31,47.4,28400.0,32.709,32.7712,32.709,32.7712,28400.0
2006-12-11 14:45:00,47.4,47.4,47.34,47.34,33800.0,32.7712,32.7712,32.7298,32.7298,33800.0
2006-12-11 14:50:00,47.31,47.33,47.27,47.32,39400.0,32.709,32.7228,32.6814,32.7159,39400.0
2006-12-11 14:55:00,47.32,47.32,47.28,47.28,19000.0,32.7159,32.7159,32.6883,32.6883,19000.0
2006-12-11 15:00:00,47.29,47.32,47.28,47.32,29500.0,32.6952,32.7159,32.6883,32.7159,29500.0
2006-12-11 15:05:00,47.32,47.35,47.3,47.31,30800.0,32.7159,32.7367,32.7021,32.709,30800.0
2006-12-11 15:10:00,47.31,47.31,47.29,47.3,16600.0,32.709,32.709,32.6952,32.7021,16600.0
2006-12-11 15:15:00,47.31,47.31,47.21,47.23,41800.0,32.709,32.709,32.6399,32.6537,41800.0
2006-12-11 15:20:00,47.23,47.23,47.21,47.22,28800.0,32.6537,32.6537,32.6399,32.6468,28800.0
2006-12-11 15:25:00,47.23,47.31,47.21,47.22,67300.0,32.6537,32.709,32.6399,32.6468,67300.0
2006-12-11 15:30:00,47.21,47.22,47.18,47.2,92600.0,32.6399,32.6468,32.6191,32.633,92600.0
2006-12-11 15:35:00,47.2,47.23,47.18,47.22,65800.0,32.633,32.6537,32.6191,32.6468,65800.0
2006-12-11 15:40:00,47.22,47.28,47.2,47.22,143900.0,32.6468,32.6883,32.633,32.6468,143900.0
2006-12-11 15:45:00,47.22,47.24,47.18,47.19,92500.0,32.6468,32.6606,32.6191,32.626,92500.0
2006-12-11 15:50:00,47.2,47.25,47.19,47.25,157400.0,32.633,32.6675,32.626,32.6675,157400.0
2006-12-11 15:55:00,47.24,47.26,47.19,47.25,167300.0,32.6606,32.6744,32.626,32.6675,167300.0
2006-12-12 09:30:00,46.94,47.12,46.92,47.07,148100.0,32.4532,32.5777,32.4394,32.5431,148100.0
2006-12-12 09:35:00,47.07,47.23,47.03,47.18,73900.0,32.5431,32.6537,32.5154,32.6191,73900.0
2006-12-12 09:40:00,47.18,47.27,47.1,47.1,98900.0,32.6191,32.6814,32.5638,32.5638,98900.0
2006-12-12 09:45:00,47.11,47.25,47.0,47.1,110800.0,32.5707,32.6675,32.4947,32.5638,110800.0
2006-12-12 09:50:00,47.09,47.09,46.98,47.02,64500.0,32.5569,32.5569,32.4809,32.5085,64500.0
2006-12-12 09:55:00,47.03,47.06,46.93,46.97,82000.0,32.5154,32.5362,32.4463,32.4739,82000.0
2006-12-12 10:00:00,46.98,47.05,46.98,47.02,93600.0,32.4809,32.5293,32.4809,32.5085,93600.0
2006-12-12 10:05:00,47.02,47.13,47.02,47.07,50100.0,32.5085,32.5846,32.5085,32.5431,50100.0
2006-12-12 10:10:00,47.06,47.06,47.0,47.04,48400.0,32.5362,32.5362,32.4947,32.5223,48400.0
2006-12-12 10:15:00,47.03,47.04,46.94,46.94,48800.0,32.5154,32.5223,32.4532,32.4532,48800.0
2006-12-12 10:20:00,46.94,46.97,46.92,46.96,154900.0,32.4532,32.4739,32.4394,32.467,154900.0
2006-12-12 10:25:00,46.96,46.97,46.83,46.85,85100.0,32.467,32.4739,32.3772,32.391,85100.0
2006-12-12 10:30:00,46.85,46.86,46.77,46.8,74800.0,32.391,32.3979,32.3357,32.3564,74800.0
2006-12-12 10:35:00,46.81,46.81,46.76,46.76,99600.0,32.3633,32.3633,32.3288,32.3288,99600.0
2006-12-12 10:40:00,46.75,46.82,46.75,46.76,41400.0,32.3218,32.3702,32.3218,32.3288,41400.0
2006-12-12 10:45:00,46.75,46.8,46.75,46.79,61500.0,32.3218,32.3564,32.3218,32.3495,61500.0
2006-12-12 10:50:00,46.8,46.82,46.77,46.81,48300.0,32.3564,32.3702,32.3357,32.3633,48300.0
2006-12-12 10:55:00,46.82,46.86,46.76,46.78,51200.0,32.3702,32.3979,32.3288,32.3426,51200.0
2006-12-12 11:00:00,46.78,46.82,46.78,46.79,35100.0,32.3426,32.3702,32.3426,32.3495,35100.0
2006-12-12 11:05:00,46.79,46.85,46.79,46.82,78700.0,32.3495,32.391,32.3495,32.3702,78700.0
2006-12-12 11:10:00,46.82,46.86,46.82,46.85,21000.0,32.3702,32.3979,32.3702,32.391,21000.0
2006-12-12 11:15:00,46.85,46.93,46.85,46.92,60400.0,32.391,32.4463,32.391,32.4394,60400.0
2006-12-12 11:20:00,46.92,46.98,46.91,46.94,73400.0,32.4394,32.4809,32.4325,32.4532,73400.0
2006-12-12 11:25:00,46.94,46.97,46.93,46.93,28600.0,32.4532,32.4739,32.4463,32.4463,28600.0
2006-12-12 11:30:00,46.91,46.91,46.85,46.87,39000.0,32.4325,32.4325,32.391,32.4048,39000.0
2006-12-12 11:35:00,46.86,46.87,46.85,46.86,25200.0,32.3979,32.4048,32.391,32.3979,25200.0
2006-12-12 11:40:00,46.86,46.88,46.76,46.8,69600.0,32.3979,32.4117,32.3288,32.3564,69600.0
2006-12-12 11:45:00,46.8,46.81,46.68,46.7,102100.0,32.3564,32.3633,32.2734,32.2873,102100.0
2006-12-12 11:50:00,46.7,46.7,46.55,46.55,107200.0,32.2873,32.2873,32.1836,32.1836,107200.0
2006-12-12 11:55:00,46.54,46.65,46.54,46.61,160800.0,32.1767,32.2527,32.1767,32.225,160800.0
2006-12-12 12:00:00,46.65,46.72,46.62,46.67,230500.0,32.2527,32.3011,32.232,32.2665,230500.0
2006-12-12 12:05:00,46.68,46.71,46.67,46.69,77700.0,32.2734,32.2942,32.2665,32.2804,77700.0
2006-12-12 12:10:00,46.68,46.69,46.64,46.65,111300.0,32.2734,32.2804,32.2458,32.2527,111300.0
2006-12-12 12:15:00,46.65,46.66,46.57,46.57,68100.0,32.2527,32.2596,32.1974,32.1974,68100.0
2006-12-12 12:20:00,46.57,46.62,46.55,46.57,61300.0,32.1974,32.232,32.1836,32.1974,61300.0
2006-12-12 12:25:00,46.57,46.65,46.56,46.59,50900.0,32.1974,32.2527,32.1905,32.2112,50900.0
2006-12-12 12:30:00,46.59,46.65,46.59,46.64,24800.0,32.2112,32.2527,32.2112,32.2458,24800.0
2006-12-12 12:35:00,46.65,46.73,46.64,46.73,59100.0,32.2527,32.308,32.2458,32.308,59100.0
2006-12-12 12:40:00,46.73,46.73,46.69,46.7,30100.0,32.308,32.308,32.2804,32.2873,30100.0
2006-12-12 12:45:00,46.69,46.71,46.69,46.69,14800.0,32.2804,32.2942,32.2804,32.2804,14800.0
2006-12-12 12:50:00,46.69,46.7,46.65,46.69,38200.0,32.2804,32.2873,32.2527,32.2804,38200.0
2006-12-12 12:55:00,46.69,46.71,46.68,46.69,25700.0,32.2804,32.2942,32.2734,32.2804,25700.0
2006-12-12 13:00:00,46.69,46.7,46.68,46.7,16500.0,32.2804,32.2873,32.2734,32.2873,16500.0
2006-12-12 13:05:00,46.69,46.7,46.69,46.69,20000.0,32.2804,32.2873,32.2804,32.2804,20000.0
2006-12-12 13:10:00,46.69,46.71,46.69,46.71,45800.0,32.2804,32.2942,32.2804,32.2942,45800.0
2006-12-12 13:15:00,46.71,46.71,46.69,46.69,28300.0,32.2942,32.2942,32.2804,32.2804,28300.0
2006-12-12 13:20:00,46.69,46.7,46.69,46.7,29200.0,32.2804,32.2873,32.2804,32.2873,29200.0
2006-12-12 13:25:00,46.7,46.7,46.69,46.69,21300.0,32.2873,32.2873,32.2804,32.2804,21300.0
2006-12-12 13:30:00,46.7,46.75,46.7,46.75,29300.0,32.2873,32.3218,32.2873,32.3218,29300.0
2006-12-12 13:35:00,46.74,46.75,46.7,46.71,13600.0,32.3149,32.3218,32.2873,32.2942,13600.0
2006-12-12 13:40:00,46.72,46.77,46.71,46.77,34800.0,32.3011,32.3357,32.2942,32.3357,34800.0
2006-12-12 13:45:00,46.77,46.79,46.76,46.77,18500.0,32.3357,32.3495,32.3288,32.3357,18500.0
2006-12-12 13:50:00,46.77,46.81,46.77,46.81,22400.0,32.3357,32.3633,32.3357,32.3633,22400.0
2006-12-12 13:55:00,46.8,46.84,46.8,46.84,26900.0,32.3564,32.3841,32.3564,32.3841,26900.0
2006-12-12 14:00:00,46.84,46.86,46.84,46.85,55000.0,32.3841,32.3979,32.3841,32.391,55000.0
2006-12-12 14:05:00,46.85,46.92,46.85,46.88,91500.0,32.391,32.4394,32.391,32.4117,91500.0
2006-12-12 14:10:00,46.89,46.95,46.85,46.94,75500.0,32.4186,32.4601,32.391,32.4532,75500.0
2006-12-12 14:15:00,46.94,46.98,46.85,46.94,79800.0,32.4532,32.4809,32.391,32.4532,79800.0
2006-12-12 14:20:00,46.95,47.13,46.95,47.11,124300.0,32.4601,32.5846,32.4601,32.5707,124300.0
2006-12-12 14:25:00,47.1,47.18,47.07,47.16,123100.0,32.5638,32.6191,32.5431,32.6053,123100.0
2006-12-12 14:30:00,47.17,47.22,47.1,47.2,103700.0,32.6122,32.6468,32.5638,32.633,103700.0
2006-12-12 14:35:00,47.2,47.2,46.97,47.01,107400.0,32.633,32.633,32.4739,32.5016,107400.0
2006-12-12 14:40:00,47.02,47.1,47.0,47.06,63400.0,32.5085,32.5638,32.4947,32.5362,63400.0
2006-12-12 14:45:00,47.05,47.05,47.01,47.04,28300.0,32.5293,32.5293,32.5016,32.5223,28300.0
2006-12-12 14:50:00,47.05,47.11,47.05,47.1,37700.0,32.5293,32.5707,32.5293,32.5638,37700.0
2006-12-12 14:55:00,47.09,47.13,47.08,47.13,30400.0,32.5569,32.5846,32.55,32.5846,30400.0
2006-12-12 15:00:00,47.13,47.16,47.12,47.16,50700.0,32.5846,32.6053,32.5777,32.6053,50700.0
2006-12-12 15:05:00,47.16,47.23,47.15,47.18,63100.0,32.6053,32.6537,32.5984,32.6191,63100.0
2006-12-12 15:10:00,47.18,47.23,47.17,47.2,61800.0,32.6191,32.6537,32.6122,32.633,61800.0
2006-12-12 15:15:00,47.2,47.26,47.2,47.26,73700.0,32.633,32.6744,32.633,32.6744,73700.0
2006-12-12 15:20:00,47.26,47.3,47.24,47.28,140500.0,32.6744,32.7021,32.6606,32.6883,140500.0
2006-12-12 15:25:00,47.28,47.33,47.28,47.3,108600.0,32.6883,32.7228,32.6883,32.7021,108600.0
2006-12-12 15:30:00,47.3,47.32,47.24,47.27,199700.0,32.7021,32.7159,32.6606,32.6814,199700.0
2006-12-12 15:35:00,47.28,47.3,47.24,47.26,71600.0,32.6883,32.7021,32.6606,32.6744,71600.0
2006-12-12 15:40:00,47.25,47.25,47.13,47.17,78600.0,32.6675,32.6675,32.5846,32.6122,78600.0
2006-12-12 15:45:00,47.17,47.26,47.17,47.24,88200.0,32.6122,32.6744,32.6122,32.6606,88200.0
2006-12-12 15:50:00,47.24,47.25,47.18,47.25,107400.0,32.6606,32.6675,32.6191,32.6675,107400.0
2006-12-12 15:55:00,47.24,47.32,47.24,47.32,107200.0,32.6606,32.7159,32.6606,32.7159,107200.0
2006-12-13 09:30:00,47.02,47.02,46.61,46.8,195100.0,32.5085,32.5085,32.225,32.3564,195100.0
2006-12-13 09:35:00,46.8,46.89,46.68,46.7,101000.0,32.3564,32.4186,32.2734,32.2873,101000.0
2006-12-13 09:40:00,46.7,46.8,46.66,46.68,78900.0,32.2873,32.3564,32.2596,32.2734,78900.0
2006-12-13 09:45:00,46.68,46.76,46.64,46.71,78800.0,32.2734,32.3288,32.2458,32.2942,78800.0
2006-12-13 09:50:00,46.69,46.77,46.66,46.72,67600.0,32.2804,32.3357,32.2596,32.3011,67600.0
2006-12-13 09:55:00,46.73,46.79,46.6,46.61,68200.0,32.308,32.3495,32.2181,32.225,68200.0
2006-12-13 10:00:00,46.61,46.68,46.59,46.67,110200.0,32.225,32.2734,32.2112,32.2665,110200.0
2006-12-13 10:05:00,46.67,46.71,46.6,46.63,101400.0,32.2665,32.2942,32.2181,32.2389,101400.0
2006-12-13 10:10:00,46.64,46.74,46.6,46.74,147700.0,32.2458,32.3149,32.2181,32.3149,147700.0
2006-12-13 10:15:00,46.74,47.34,46.74,46.89,99200.0,32.3149,32.7298,32.3149,32.4186,99200.0
2006-12-13 10:20:00,46.88,47.1,46.88,47.09,106700.0,32.4117,32.5638,32.4117,32.5569,106700.0
2006-12-13 10:25:00,47.1,47.13,46.94,47.11,140700.0,32.5638,32.5846,32.4532,32.5707,140700.0
2006-12-13 10:30:00,47.1,47.23,47.09,47.2,166900.0,32.5638,32.6537,32.5569,32.633,166900.0
2006-12-13 10:35:00,47.19,47.33,47.19,47.27,118700.0,32.626,32.7228,32.626,32.6814,118700.0
2006-12-13 10:40:00,47.26,47.29,47.02,47.05,82200.0,32.6744,32.6952,32.5085,32.5293,82200.0
2006-12-13 10:45:00,47.06,47.19,47.06,47.15,57700.0,32.5362,32.626,32.5362,32.5984,57700.0
2006-12-13 10:50:00,47.14,47.26,47.12,47.21,134100.0,32.5915,32.6744,32.5777,32.6399,134100.0
2006-12-13 10:55:00,47.22,47.27,47.12,47.13,58800.0,32.6468,32.6814,32.5777,32.5846,58800.0
2006-12-13 11:00:00,47.12,47.16,47.04,47.14,47300.0,32.5777,32.6053,32.5223,32.5915,47300.0
2006-12-13 11:05:00,47.15,47.24,47.14,47.23,62400.0,32.5984,32.6606,32.5915,32.6537,62400.0
2006-12-13 11:10:00,47.22,47.35,47.21,47.28,103400.0,32.6468,32.7367,32.6399,32.6883,103400.0
2006-12-13 11:15:00,47.28,47.32,47.19,47.23,56100.0,32.6883,32.7159,32.626,32.6537,56100.0
2006-12-13 11:20:00,47.23,47.31,47.22,47.23,80300.0,32.6537,32.709,32.6468,32.6537,80300.0
2006-12-13 11:25:00,47.23,47.28,47.21,47.23,36500.0,32.6537,32.6883,32.6399,32.6537,36500.0
2006-12-13 11:30:00,47.22,47.22,47.14,47.19,86000.0,32.6468,32.6468,32.5915,32.626,86000.0
2006-12-13 11:35:00,47.19,47.23,47.12,47.12,74000.0,32.626,32.6537,32.5777,32.5777,74000.0
2006-12-13 11:40:00,47.11,47.14,47.07,47.11,52300.0,32.5707,32.5915,32.5431,32.5707,52300.0
2006-12-13 11:45:00,47.1,47.17,47.09,47.16,50800.0,32.5638,32.6122,32.5569,32.6053,50800.0
2006-12-13 11:50:00,47.16,47.17,47.12,47.15,59700.0,32.6053,32.6122,32.5777,32.5984,59700.0
2006-12-13 11:55:00,47.15,47.17,47.14,47.17,38600.0,32.5984,32.6122,32.5915,32.6122,38600.0
2006-12-13 12:00:00,47.17,47.17,47.09,47.1,43500.0,32.6122,32.6122,32.5569,32.5638,43500.0
2006-12-13 12:05:00,47.1,47.1,47.01,47.03,48200.0,32.5638,32.5638,32.5016,32.5154,48200.0
2006-12-13 12:10:00,47.03,47.06,47.01,47.02,65700.0,32.5154,32.5362,32.5016,32.5085,65700.0
2006-12-13 12:15:00,47.01,47.13,47.0,47.13,35000.0,32.5016,32.5846,32.4947,32.5846,35000.0
2006-12-13 12:20:00,47.13,47.15,47.12,47.15,23500.0,32.5846,32.5984,32.5777,32.5984,23500.0
2006-12-13 12:25:00,47.15,47.15,47.07,47.12,41300.0,32.5984,32.5984,32.5431,32.5777,41300.0
2006-12-13 12:30:00,47.12,47.15,47.12,47.15,18700.0,32.5777,32.5984,32.5777,32.5984,18700.0
2006-12-13 12:35:00,47.15,47.15,47.06,47.09,57400.0,32.5984,32.5984,32.5362,32.5569,57400.0
2006-12-13 12:40:00,47.09,47.09,47.04,47.04,27600.0,32.5569,32.5569,32.5223,32.5223,27600.0
2006-12-13 12:45:00,47.04,47.05,47.01,47.04,34000.0,32.5223,32.5293,32.5016,32.5223,34000.0
2006-12-13 12:50:00,47.05,47.07,47.04,47.05,29300.0,32.5293,32.5431,32.5223,32.5293,29300.0
2006-12-13 12:55:00,47.06,47.09,47.05,47.09,19500.0,32.5362,32.5569,32.5293,32.5569,19500.0
2006-12-13 13:00:00,47.09,47.11,47.09,47.1,25100.0,32.5569,32.5707,32.5569,32.5638,25100.0
2006-12-13 13:05:00,47.09,47.09,47.04,47.04,54800.0,32.5569,32.5569,32.5223,32.5223,54800.0
2006-12-13 13:10:00,47.04,47.09,47.03,47.08,32900.0,32.5223,32.5569,32.5154,32.55,32900.0
2006-12-13 13:15:00,47.07,47.07,47.05,47.05,9000.0,32.5431,32.5431,32.5293,32.5293,9000.0
2006-12-13 13:20:00,47.05,47.05,47.02,47.02,28200.0,32.5293,32.5293,32.5085,32.5085,28200.0
2006-12-13 13:25:00,47.02,47.03,47.0,47.01,28200.0,32.5085,32.5154,32.4947,32.5016,28200.0
2006-12-13 13:30:00,47.01,47.02,46.98,47.0,67000.0,32.5016,32.5085,32.4809,32.4947,67000.0
2006-12-13 13:35:00,47.01,47.01,46.93,46.93,37400.0,32.5016,32.5016,32.4463,32.4463,37400.0
2006-12-13 13:40:00,46.94,46.94,46.88,46.89,37300.0,32.4532,32.4532,32.4117,32.4186,37300.0
2006-12-13 13:45:00,46.89,46.89,46.86,46.89,39800.0,32.4186,32.4186,32.3979,32.4186,39800.0
2006-12-13 13:50:00,46.89,46.89,46.85,46.88,27400.0,32.4186,32.4186,32.391,32.4117,27400.0
2006-12-13 13:55:00,46.88,46.93,46.88,46.93,39600.0,32.4117,32.4463,32.4117,32.4463,39600.0
2006-12-13 14:00:00,46.94,46.94,46.9,46.93,38300.0,32.4532,32.4532,32.4255,32.4463,38300.0
2006-12-13 14:05:00,46.93,46.97,46.88,46.97,48500.0,32.4463,32.4739,32.4117,32.4739,48500.0
2006-12-13 14:10:00,46.98,47.06,46.98,46.98,41500.0,32.4809,32.5362,32.4809,32.4809,41500.0
2006-12-13 14:15:00,46.99,47.04,46.99,47.04,25000.0,32.4878,32.5223,32.4878,32.5223,25000.0
2006-12-13 14:20:00,47.04,47.07,47.03,47.05,41700.0,32.5223,32.5431,32.5154,32.5293,41700.0
2006-12-13 14:25:00,47.05,47.08,47.02,47.06,44800.0,32.5293,32.55,32.5085,32.5362,44800.0
2006-12-13 14:30:00,47.05,47.05,46.96,47.0,48800.0,32.5293,32.5293,32.467,32.4947,48800.0
2006-12-13 14:35:00,47.0,47.0,46.93,46.96,39400.0,32.4947,32.4947,32.4463,32.467,39400.0
2006-12-13 14:40:00,46.96,47.07,46.95,47.07,97800.0,32.467,32.5431,32.4601,32.5431,97800.0
2006-12-13 14:45:00,47.07,47.09,47.06,47.08,22700.0,32.5431,32.5569,32.5362,32.55,22700.0
2006-12-13 14:50:00,47.08,47.09,47.06,47.08,33700.0,32.55,32.5569,32.5362,32.55,33700.0
2006-12-13 14:55:00,47.08,47.13,47.07,47.13,52900.0,32.55,32.5846,32.5431,32.5846,52900.0
2006-12-13 15:00:00,47.13,47.2,47.11,47.2,71000.0,32.5846,32.633,32.5707,32.633,71000.0
2006-12-13 15:05:00,47.2,47.34,47.2,47.34,136500.0,32.633,32.7298,32.633,32.7298,136500.0
2006-12-13 15:10:00,47.34,47.38,47.3,47.36,114900.0,32.7298,32.7574,32.7021,32.7436,114900.0
2006-12-13 15:15:00,47.36,47.37,47.29,47.32,84800.0,32.7436,32.7505,32.6952,32.7159,84800.0
2006-12-13 15:20:00,47.31,47.32,47.24,47.26,93100.0,32.709,32.7159,32.6606,32.6744,93100.0
2006-12-13 15:25:00,47.27,47.36,47.26,47.36,116400.0,32.6814,32.7436,32.6744,32.7436,116400.0
2006-12-13 15:30:00,47.36,47.46,47.36,47.42,179200.0,32.7436,32.8127,32.7436,32.7851,179200.0
2006-12-13 15:35:00,47.43,47.47,47.42,47.45,104600.0,32.792,32.8196,32.7851,32.8058,104600.0
2006-12-13 15:40:00,47.46,47.47,47.39,47.4,98000.0,32.8127,32.8196,32.7643,32.7712,98000.0
2006-12-13 15:45:00,47.4,47.42,47.34,47.38,218700.0,32.7712,32.7851,32.7298,32.7574,218700.0
2006-12-13 15:50:00,47.39,47.52,47.38,47.5,254500.0,32.7643,32.8542,32.7574,32.8404,254500.0
2006-12-13 15:55:00,47.5,47.54,47.45,47.5,405400.0,32.8404,32.868,32.8058,32.8404,405400.0
2006-12-14 09:30:00,47.16,47.34,47.11,47.33,149000.0,32.6053,32.7298,32.5707,32.7228,149000.0
2006-12-14 09:35:00,47.32,47.45,47.2,47.36,119500.0,32.7159,32.8058,32.633,32.7436,119500.0
2006-12-14 09:40:00,47.37,47.55,47.34,47.44,127400.0,32.7505,32.8749,32.7298,32.7989,127400.0
2006-12-14 09:45:00,47.45,47.46,47.22,47.33,118300.0,32.8058,32.8127,32.6468,32.7228,118300.0
2006-12-14 09:50:00,47.33,47.46,47.27,47.32,112100.0,32.7228,32.8127,32.6814,32.7159,112100.0
2006-12-14 09:55:00,47.32,47.49,47.32,47.41,98900.0,32.7159,32.8335,32.7159,32.7781,98900.0
2006-12-14 10:00:00,47.42,47.47,47.33,47.45,78400.0,32.7851,32.8196,32.7228,32.8058,78400.0
2006-12-14 10:05:00,47.45,47.54,47.43,47.43,163100.0,32.8058,32.868,32.792,32.792,163100.0
2006-12-14 10:10:00,47.43,47.54,47.41,47.5,83700.0,32.792,32.868,32.7781,32.8404,83700.0
2006-12-14 10:15:00,47.5,47.51,47.4,47.4,56300.0,32.8404,32.8473,32.7712,32.7712,56300.0
2006-12-14 10:20:00,47.41,47.41,47.06,47.07,143800.0,32.7781,32.7781,32.5362,32.5431,143800.0
2006-12-14 10:25:00,47.07,47.15,47.02,47.07,182900.0,32.5431,32.5984,32.5085,32.5431,182900.0
2006-12-14 10:30:00,47.06,47.2,47.04,47.2,100400.0,32.5362,32.633,32.5223,32.633,100400.0
2006-12-14 10:35:00,47.19,47.25,47.13,47.21,91900.0,32.626,32.6675,32.5846,32.6399,91900.0
2006-12-14 10:40:00,47.21,47.25,47.15,47.24,57100.0,32.6399,32.6675,32.5984,32.6606,57100.0
2006-12-14 10:45:00,47.24,47.35,47.24,47.28,79700.0,32.6606,32.7367,32.6606,32.6883,79700.0
2006-12-14 10:50:00,47.28,47.35,47.24,47.3,36300.0,32.6883,32.7367,32.6606,32.7021,36300.0
2006-12-14 10:55:00,47.3,47.41,47.3,47.32,76900.0,32.7021,32.7781,32.7021,32.7159,76900.0
2006-12-14 11:00:00,47.32,47.48,47.31,47.46,95600.0,32.7159,32.8265,32.709,32.8127,95600.0
2006-12-14 11:05:00,47.45,47.47,47.4,47.42,51500.0,32.8058,32.8196,32.7712,32.7851,51500.0
2006-12-14 11:10:00,47.43,47.46,47.36,47.39,65600.0,32.792,32.8127,32.7436,32.7643,65600.0
2006-12-14 11:15:00,47.39,47.47,47.38,47.46,45700.0,32.7643,32.8196,32.7574,32.8127,45700.0
2006-12-14 11:20:00,47.46,47.49,47.4,47.48,49100.0,32.8127,32.8335,32.7712,32.8265,49100.0
2006-12-14 11:25:00,47.47,47.52,47.46,47.51,57000.0,32.8196,32.8542,32.8127,32.8473,57000.0
2006-12-14 11:30:00,47.5,47.5,47.35,47.36,70900.0,32.8404,32.8404,32.7367,32.7436,70900.0
2006-12-14 11:35:00,47.36,47.4,47.26,47.33,80800.0,32.7436,32.7712,32.6744,32.7228,80800.0
2006-12-14 11:40:00,47.32,47.33,47.25,47.31,30600.0,32.7159,32.7228,32.6675,32.709,30600.0
2006-12-14 11:45:00,47.32,47.44,47.31,47.44,33100.0,32.7159,32.7989,32.709,32.7989,33100.0
2006-12-14 11:50:00,47.44,47.5,47.42,47.42,38900.0,32.7989,32.8404,32.7851,32.7851,38900.0
2006-12-14 11:55:00,47.42,47.54,47.42,47.52,42300.0,32.7851,32.868,32.7851,32.8542,42300.0
2006-12-14 12:00:00,47.51,47.54,47.48,47.48,34800.0,32.8473,32.868,32.8265,32.8265,34800.0
2006-12-14 12:05:00,47.48,47.53,47.47,47.52,24500.0,32.8265,32.8611,32.8196,32.8542,24500.0
2006-12-14 12:10:00,47.52,47.52,47.45,47.45,31300.0,32.8542,32.8542,32.8058,32.8058,31300.0
2006-12-14 12:15:00,47.46,47.54,47.46,47.5,38600.0,32.8127,32.868,32.8127,32.8404,38600.0
2006-12-14 12:20:00,47.49,47.53,47.46,47.49,89000.0,32.8335,32.8611,32.8127,32.8335,89000.0
2006-12-14 12:25:00,47.49,47.51,47.47,47.51,69500.0,32.8335,32.8473,32.8196,32.8473,69500.0
2006-12-14 12:30:00,47.49,47.59,47.49,47.58,72000.0,32.8335,32.9026,32.8335,32.8957,72000.0
2006-12-14 12:35:00,47.58,47.6,47.57,47.59,30900.0,32.8957,32.9095,32.8888,32.9026,30900.0
2006-12-14 12:40:00,47.59,47.59,47.51,47.54,84900.0,32.9026,32.9026,32.8473,32.868,84900.0
2006-12-14 12:45:00,47.55,47.57,47.42,47.44,75500.0,32.8749,32.8888,32.7851,32.7989,75500.0
2006-12-14 12:50:00,47.44,47.51,47.4,47.49,57200.0,32.7989,32.8473,32.7712,32.8335,57200.0
2006-12-14 12:55:00,47.49,47.51,47.4,47.41,38900.0,32.8335,32.8473,32.7712,32.7781,38900.0
2006-12-14 13:00:00,47.42,47.49,47.4,47.47,33400.0,32.7851,32.8335,32.7712,32.8196,33400.0
2006-12-14 13:05:00,47.47,47.5,47.46,47.5,31000.0,32.8196,32.8404,32.8127,32.8404,31000.0
2006-12-14 13:10:00,47.5,47.55,47.48,47.49,31200.0,32.8404,32.8749,32.8265,32.8335,31200.0
2006-12-14 13:15:00,47.49,47.5,47.47,47.5,23500.0,32.8335,32.8404,32.8196,32.8404,23500.0
2006-12-14 13:20:00,47.5,47.54,47.49,47.51,25300.0,32.8404,32.868,32.8335,32.8473,25300.0
2006-12-14 13:25:00,47.51,47.56,47.48,47.56,37500.0,32.8473,32.8819,32.8265,32.8819,37500.0
2006-12-14 13:30:00,47.56,47.59,47.55,47.57,42900.0,32.8819,32.9026,32.8749,32.8888,42900.0
2006-12-14 13:35:00,47.57,47.6,47.46,47.47,57100.0,32.8888,32.9095,32.8127,32.8196,57100.0
2006-12-14 13:40:00,47.5,47.5,47.4,47.45,120500.0,32.8404,32.8404,32.7712,32.8058,120500.0
2006-12-14 13:45:00,47.45,47.47,47.41,47.45,35200.0,32.8058,32.8196,32.7781,32.8058,35200.0
2006-12-14 13:50:00,47.45,47.46,47.43,47.45,25600.0,32.8058,32.8127,32.792,32.8058,25600.0
2006-12-14 13:55:00,47.44,47.45,47.43,47.45,56900.0,32.7989,32.8058,32.792,32.8058,56900.0
2006-12-14 14:00:00,47.45,47.47,47.44,47.45,52900.0,32.8058,32.8196,32.7989,32.8058,52900.0
2006-12-14 14:05:00,47.45,47.48,47.44,47.48,50100.0,32.8058,32.8265,32.7989,32.8265,50100.0
2006-12-14 14:10:00,47.48,47.51,47.47,47.5,32900.0,32.8265,32.8473,32.8196,32.8404,32900.0
2006-12-14 14:15:00,47.49,47.55,47.47,47.54,34600.0,32.8335,32.8749,32.8196,32.868,34600.0
2006-12-14 14:20:00,47.54,47.56,47.53,47.55,23000.0,32.868,32.8819,32.8611,32.8749,23000.0
2006-12-14 14:25:00,47.54,47.55,47.52,47.54,42600.0,32.868,32.8749,32.8542,32.868,42600.0
2006-12-14 14:30:00,47.54,47.54,47.52,47.54,26300.0,32.868,32.868,32.8542,32.868,26300.0
2006-12-14 14:35:00,47.54,47.59,47.53,47.58,35100.0,32.868,32.9026,32.8611,32.8957,35100.0
2006-12-14 14:40:00,47.58,47.62,47.57,47.58,40100.0,32.8957,32.9233,32.8888,32.8957,40100.0
2006-12-14 14:45:00,47.58,47.58,47.5,47.53,42800.0,32.8957,32.8957,32.8404,32.8611,42800.0
2006-12-14 14:50:00,47.52,47.54,47.45,47.46,40700.0,32.8542,32.868,32.8058,32.8127,40700.0
2006-12-14 14:55:00,47.46,47.49,47.45,47.47,49000.0,32.8127,32.8335,32.8058,32.8196,49000.0
2006-12-14 15:00:00,47.48,47.54,47.47,47.54,75000.0,32.8265,32.868,32.8196,32.868,75000.0
2006-12-14 15:05:00,47.54,47.59,47.53,47.53,40600.0,32.868,32.9026,32.8611,32.8611,40600.0
2006-12-14 15:10:00,47.52,47.54,47.44,47.45,32500.0,32.8542,32.868,32.7989,32.8058,32500.0
2006-12-14 15:15:00,47.45,47.5,47.45,47.49,37300.0,32.8058,32.8404,32.8058,32.8335,37300.0
2006-12-14 15:20:00,47.5,47.55,47.5,47.55,70500.0,32.8404,32.8749,32.8404,32.8749,70500.0
2006-12-14 15:25:00,47.54,47.61,47.54,47.61,70500.0,32.868,32.9164,32.868,32.9164,70500.0
2006-12-14 15:30:00,47.61,47.62,47.59,47.6,116600.0,32.9164,32.9233,32.9026,32.9095,116600.0
2006-12-14 15:35:00,47.6,47.69,47.5,47.66,148100.0,32.9095,32.9717,32.8404,32.951,148100.0
2006-12-14 15:40:00,47.66,47.68,47.6,47.66,140800.0,32.951,32.9648,32.9095,32.951,140800.0
2006-12-14 15:45:00,47.65,47.66,47.6,47.62,175000.0,32.9441,32.951,32.9095,32.9233,175000.0
2006-12-14 15:50:00,47.61,47.64,47.55,47.56,122500.0,32.9164,32.9372,32.8749,32.8819,122500.0
2006-12-14 15:55:00,47.57,47.58,47.53,47.56,199800.0,32.8888,32.8957,32.8611,32.8819,199800.0
2006-12-15 09:30:00,47.57,47.69,47.33,47.67,578800.0,32.8888,32.9717,32.7228,32.9579,578800.0
2006-12-15 09:35:00,47.67,47.77,47.57,47.61,116300.0,32.9579,33.027,32.8888,32.9164,116300.0
2006-12-15 09:40:00,47.55,47.65,47.36,47.37,134400.0,32.8749,32.9441,32.7436,32.7505,134400.0
2006-12-15 09:45:00,47.37,47.67,47.37,47.57,122900.0,32.7505,32.9579,32.7505,32.8888,122900.0
2006-12-15 09:50:00,47.57,47.64,47.46,47.52,61500.0,32.8888,32.9372,32.8127,32.8542,61500.0
2006-12-15 09:55:00,47.52,47.62,47.49,47.5,49500.0,32.8542,32.9233,32.8335,32.8404,49500.0
2006-12-15 10:00:00,47.5,47.51,47.36,47.41,80600.0,32.8404,32.8473,32.7436,32.7781,80600.0
2006-12-15 10:05:00,47.41,47.46,47.22,47.26,138900.0,32.7781,32.8127,32.6468,32.6744,138900.0
2006-12-15 10:10:00,47.27,47.45,47.26,47.44,180900.0,32.6814,32.8058,32.6744,32.7989,180900.0
2006-12-15 10:15:00,47.43,47.48,47.36,47.47,67800.0,32.792,32.8265,32.7436,32.8196,67800.0
2006-12-15 10:20:00,47.47,47.52,47.45,47.51,68400.0,32.8196,32.8542,32.8058,32.8473,68400.0
2006-12-15 10:25:00,47.52,47.53,47.47,47.5,54600.0,32.8542,32.8611,32.8196,32.8404,54600.0
2006-12-15 10:30:00,47.51,47.51,47.31,47.38,75500.0,32.8473,32.8473,32.709,32.7574,75500.0
2006-12-15 10:35:00,47.37,47.4,47.28,47.34,71000.0,32.7505,32.7712,32.6883,32.7298,71000.0
2006-12-15 10:40:00,47.35,47.49,47.35,47.44,121000.0,32.7367,32.8335,32.7367,32.7989,121000.0
2006-12-15 10:45:00,47.44,47.49,47.38,47.38,44700.0,32.7989,32.8335,32.7574,32.7574,44700.0
2006-12-15 10:50:00,47.36,47.45,47.36,47.43,47800.0,32.7436,32.8058,32.7436,32.792,47800.0
2006-12-15 10:55:00,47.44,47.5,47.35,47.36,119600.0,32.7989,32.8404,32.7367,32.7436,119600.0
2006-12-15 11:00:00,47.37,47.41,47.33,47.36,52500.0,32.7505,32.7781,32.7228,32.7436,52500.0
2006-12-15 11:05:00,47.36,47.41,47.31,47.41,72300.0,32.7436,32.7781,32.709,32.7781,72300.0
2006-12-15 11:10:00,47.4,47.47,47.37,47.46,108000.0,32.7712,32.8196,32.7505,32.8127,108000.0
2006-12-15 11:15:00,47.46,47.47,47.4,47.43,73000.0,32.8127,32.8196,32.7712,32.792,73000.0
2006-12-15 11:20:00,47.43,47.5,47.43,47.49,59800.0,32.792,32.8404,32.792,32.8335,59800.0
2006-12-15 11:25:00,47.51,47.53,47.46,47.48,45600.0,32.8473,32.8611,32.8127,32.8265,45600.0
2006-12-15 11:30:00,47.48,47.54,47.48,47.5,54400.0,32.8265,32.868,32.8265,32.8404,54400.0
2006-12-15 11:35:00,47.5,47.59,47.49,47.58,63600.0,32.8404,32.9026,32.8335,32.8957,63600.0
2006-12-15 11:40:00,47.56,47.63,47.54,47.59,45500.0,32.8819,32.9303,32.868,32.9026,45500.0
2006-12-15 11:45:00,47.58,47.6,47.55,47.57,30000.0,32.8957,32.9095,32.8749,32.8888,30000.0
2006-12-15 11:50:00,47.56,47.57,47.51,47.53,51100.0,32.8819,32.8888,32.8473,32.8611,51100.0
2006-12-15 11:55:00,47.52,47.55,47.48,47.49,21200.0,32.8542,32.8749,32.8265,32.8335,21200.0
2006-12-15 12:00:00,47.5,47.5,47.42,47.47,29100.0,32.8404,32.8404,32.7851,32.8196,29100.0
2006-12-15 12:05:00,47.47,47.47,47.39,47.45,33300.0,32.8196,32.8196,32.7643,32.8058,33300.0
2006-12-15 12:10:00,47.45,47.45,47.34,47.35,73500.0,32.8058,32.8058,32.7298,32.7367,73500.0
2006-12-15 12:15:00,47.36,47.46,47.35,47.46,62600.0,32.7436,32.8127,32.7367,32.8127,62600.0
2006-12-15 12:20:00,47.45,47.46,47.26,47.27,50800.0,32.8058,32.8127,32.6744,32.6814,50800.0
2006-12-15 12:25:00,47.27,47.29,47.25,47.29,104100.0,32.6814,32.6952,32.6675,32.6952,104100.0
2006-12-15 12:30:00,47.28,47.3,47.24,47.29,90100.0,32.6883,32.7021,32.6606,32.6952,90100.0
2006-12-15 12:35:00,47.28,47.29,47.19,47.25,91300.0,32.6883,32.6952,32.626,32.6675,91300.0
2006-12-15 12:40:00,47.26,47.29,47.23,47.25,21400.0,32.6744,32.6952,32.6537,32.6675,21400.0
2006-12-15 12:45:00,47.25,47.27,47.24,47.24,36900.0,32.6675,32.6814,32.6606,32.6606,36900.0
2006-12-15 12:50:00,47.24,47.26,47.24,47.25,72400.0,32.6606,32.6744,32.6606,32.6675,72400.0
2006-12-15 12:55:00,47.25,47.27,47.24,47.26,64000.0,32.6675,32.6814,32.6606,32.6744,64000.0
2006-12-15 13:00:00,47.26,47.27,47.25,47.25,49900.0,32.6744,32.6814,32.6675,32.6675,49900.0
2006-12-15 13:05:00,47.26,47.26,47.2,47.21,78800.0,32.6744,32.6744,32.633,32.6399,78800.0
2006-12-15 13:10:00,47.22,47.22,47.17,47.18,130300.0,32.6468,32.6468,32.6122,32.6191,130300.0
2006-12-15 13:15:00,47.17,47.23,47.15,47.18,210300.0,32.6122,32.6537,32.5984,32.6191,210300.0
2006-12-15 13:20:00,47.17,47.18,47.14,47.14,117000.0,32.6122,32.6191,32.5915,32.5915,117000.0
2006-12-15 13:25:00,47.14,47.14,47.1,47.1,103500.0,32.5915,32.5915,32.5638,32.5638,103500.0
2006-12-15 13:30:00,47.1,47.11,47.04,47.04,112800.0,32.5638,32.5707,32.5223,32.5223,112800.0
2006-12-15 13:35:00,47.04,47.12,47.04,47.11,182800.0,32.5223,32.5777,32.5223,32.5707,182800.0
2006-12-15 13:40:00,47.11,47.13,47.08,47.09,103000.0,32.5707,32.5846,32.55,32.5569,103000.0
2006-12-15 13:45:00,47.09,47.09,47.03,47.05,143900.0,32.5569,32.5569,32.5154,32.5293,143900.0
2006-12-15 13:50:00,47.04,47.07,47.02,47.05,176600.0,32.5223,32.5431,32.5085,32.5293,176600.0
2006-12-15 13:55:00,47.05,47.05,47.0,47.0,72800.0,32.5293,32.5293,32.4947,32.4947,72800.0
2006-12-15 14:00:00,47.01,47.09,46.99,47.05,144800.0,32.5016,32.5569,32.4878,32.5293,144800.0
2006-12-15 14:05:00,47.05,47.05,46.96,47.0,92400.0,32.5293,32.5293,32.467,32.4947,92400.0
2006-12-15 14:10:00,46.99,47.0,46.97,46.99,52800.0,32.4878,32.4947,32.4739,32.4878,52800.0
2006-12-15 14:15:00,47.0,47.03,47.0,47.0,70500.0,32.4947,32.5154,32.4947,32.4947,70500.0
2006-12-15 14:20:00,47.0,47.04,47.0,47.03,67900.0,32.4947,32.5223,32.4947,32.5154,67900.0
2006-12-15 14:25:00,47.04,47.04,47.01,47.02,33900.0,32.5223,32.5223,32.5016,32.5085,33900.0
2006-12-15 14:30:00,47.01,47.02,46.98,46.98,111800.0,32.5016,32.5085,32.4809,32.4809,111800.0
2006-12-15 14:35:00,46.98,46.99,46.94,46.95,71300.0,32.4809,32.4878,32.4532,32.4601,71300.0
2006-12-15 14:40:00,46.94,46.99,46.94,46.96,116300.0,32.4532,32.4878,32.4532,32.467,116300.0
2006-12-15 14:45:00,46.96,46.96,46.95,46.96,36400.0,32.467,32.467,32.4601,32.467,36400.0
2006-12-15 14:50:00,46.96,46.99,46.95,46.99,78600.0,32.467,32.4878,32.4601,32.4878,78600.0
2006-12-15 14:55:00,46.99,46.99,46.97,46.97,88300.0,32.4878,32.4878,32.4739,32.4739,88300.0
2006-12-15 15:00:00,46.97,46.98,46.94,46.95,41900.0,32.4739,32.4809,32.4532,32.4601,41900.0
2006-12-15 15:05:00,46.95,47.08,46.95,47.07,100800.0,32.4601,32.55,32.4601,32.5431,100800.0
2006-12-15 15:10:00,47.06,47.09,47.05,47.08,93000.0,32.5362,32.5569,32.5293,32.55,93000.0
2006-12-15 15:15:00,47.08,47.1,47.03,47.09,78800.0,32.55,32.5638,32.5154,32.5569,78800.0
2006-12-15 15:20:00,47.09,47.15,47.09,47.14,75100.0,32.5569,32.5984,32.5569,32.5915,75100.0
2006-12-15 15:25:00,47.15,47.15,47.13,47.14,57000.0,32.5984,32.5984,32.5846,32.5915,57000.0
2006-12-15 15:30:00,47.14,47.26,47.14,47.26,159200.0,32.5915,32.6744,32.5915,32.6744,159200.0
2006-12-15 15:35:00,47.26,47.36,47.25,47.31,273100.0,32.6744,32.7436,32.6675,32.709,273100.0
2006-12-15 15:40:00,47.31,47.38,47.29,47.34,478000.0,32.709,32.7574,32.6952,32.7298,478000.0
2006-12-15 15:45:00,47.35,47.49,47.34,47.42,437500.0,32.7367,32.8335,32.7298,32.7851,437500.0
2006-12-15 15:50:00,47.42,47.52,47.41,47.49,452700.0,32.7851,32.8542,32.7781,32.8335,452700.0
2006-12-15 15:55:00,47.49,47.5,47.37,47.45,678400.0,32.8335,32.8404,32.7505,32.8058,678400.0
2006-12-18 09:30:00,47.05,47.26,47.02,47.1,244200.0,32.5293,32.6744,32.5085,32.5638,244200.0
2006-12-18 09:35:00,47.1,47.44,47.0,47.39,228000.0,32.5638,32.7989,32.4947,32.7643,228000.0
2006-12-18 09:40:00,47.38,47.48,47.22,47.22,233900.0,32.7574,32.8265,32.6468,32.6468,233900.0
2006-12-18 09:45:00,47.22,47.24,46.96,47.02,178400.0,32.6468,32.6606,32.467,32.5085,178400.0
2006-12-18 09:50:00,47.0,47.1,46.94,47.01,131700.0,32.4947,32.5638,32.4532,32.5016,131700.0
2006-12-18 09:55:00,47.02,47.15,46.92,46.94,167500.0,32.5085,32.5984,32.4394,32.4532,167500.0
2006-12-18 10:00:00,46.94,47.05,46.93,46.98,140700.0,32.4532,32.5293,32.4463,32.4809,140700.0
2006-12-18 10:05:00,46.96,47.06,46.91,47.0,103100.0,32.467,32.5362,32.4325,32.4947,103100.0
2006-12-18 10:10:00,46.98,47.04,46.9,47.04,96500.0,32.4809,32.5223,32.4255,32.5223,96500.0
2006-12-18 10:15:00,47.05,47.05,46.92,47.02,77200.0,32.5293,32.5293,32.4394,32.5085,77200.0
2006-12-18 10:20:00,47.03,47.18,47.03,47.17,84600.0,32.5154,32.6191,32.5154,32.6122,84600.0
2006-12-18 10:25:00,47.15,47.22,47.11,47.19,108700.0,32.5984,32.6468,32.5707,32.626,108700.0
2006-12-18 10:30:00,47.19,47.19,47.08,47.14,80900.0,32.626,32.626,32.55,32.5915,80900.0
2006-12-18 10:35:00,47.14,47.23,47.12,47.22,98200.0,32.5915,32.6537,32.5777,32.6468,98200.0
2006-12-18 10:40:00,47.21,47.24,47.1,47.11,101300.0,32.6399,32.6606,32.5638,32.5707,101300.0
2006-12-18 10:45:00,47.11,47.2,47.08,47.1,85200.0,32.5707,32.633,32.55,32.5638,85200.0
2006-12-18 10:50:00,47.08,47.09,46.9,46.9,89300.0,32.55,32.5569,32.4255,32.4255,89300.0
2006-12-18 10:55:00,46.9,47.02,46.9,47.0,90400.0,32.4255,32.5085,32.4255,32.4947,90400.0
2006-12-18 11:00:00,47.0,47.0,46.93,46.96,179000.0,32.4947,32.4947,32.4463,32.467,179000.0
2006-12-18 11:05:00,46.96,47.01,46.95,46.96,71700.0,32.467,32.5016,32.4601,32.467,71700.0
2006-12-18 11:10:00,46.97,47.03,46.96,46.98,57200.0,32.4739,32.5154,32.467,32.4809,57200.0
2006-12-18 11:15:00,46.97,46.99,46.94,46.97,93300.0,32.4739,32.4878,32.4532,32.4739,93300.0
2006-12-18 11:20:00,46.96,46.97,46.91,46.95,55800.0,32.467,32.4739,32.4325,32.4601,55800.0
2006-12-18 11:25:00,46.94,46.96,46.92,46.92,64100.0,32.4532,32.467,32.4394,32.4394,64100.0
2006-12-18 11:30:00,46.91,46.93,46.89,46.89,33200.0,32.4325,32.4463,32.4186,32.4186,33200.0
2006-12-18 11:35:00,46.89,46.91,46.84,46.89,67600.0,32.4186,32.4325,32.3841,32.4186,67600.0
2006-12-18 11:40:00,46.89,46.9,46.82,46.86,79000.0,32.4186,32.4255,32.3702,32.3979,79000.0
2006-12-18 11:45:00,46.86,46.97,46.85,46.95,105900.0,32.3979,32.4739,32.391,32.4601,105900.0
2006-12-18 11:50:00,46.95,47.0,46.95,46.95,36800.0,32.4601,32.4947,32.4601,32.4601,36800.0
2006-12-18 11:55:00,46.96,46.96,46.92,46.95,60500.0,32.467,32.467,32.4394,32.4601,60500.0
2006-12-18 12:00:00,46.95,46.96,46.86,46.88,51900.0,32.4601,32.467,32.3979,32.4117,51900.0
2006-12-18 12:05:00,46.89,46.91,46.8,46.81,60500.0,32.4186,32.4325,32.3564,32.3633,60500.0
2006-12-18 12:10:00,46.81,46.84,46.77,46.78,163000.0,32.3633,32.3841,32.3357,32.3426,163000.0
2006-12-18 12:15:00,46.77,46.86,46.75,46.85,47900.0,32.3357,32.3979,32.3218,32.391,47900.0
2006-12-18 12:20:00,46.85,46.87,46.81,46.86,61600.0,32.391,32.4048,32.3633,32.3979,61600.0
2006-12-18 12:25:00,46.86,46.91,46.84,46.85,74400.0,32.3979,32.4325,32.3841,32.391,74400.0
2006-12-18 12:30:00,46.85,46.87,46.84,46.86,39300.0,32.391,32.4048,32.3841,32.3979,39300.0
2006-12-18 12:35:00,46.85,46.88,46.77,46.78,58600.0,32.391,32.4117,32.3357,32.3426,58600.0
2006-12-18 12:40:00,46.78,46.81,46.75,46.78,49900.0,32.3426,32.3633,32.3218,32.3426,49900.0
2006-12-18 12:45:00,46.78,46.78,46.74,46.75,28700.0,32.3426,32.3426,32.3149,32.3218,28700.0
2006-12-18 12:50:00,46.75,46.78,46.74,46.78,75200.0,32.3218,32.3426,32.3149,32.3426,75200.0
2006-12-18 12:55:00,46.77,46.82,46.77,46.81,50000.0,32.3357,32.3702,32.3357,32.3633,50000.0
2006-12-18 13:00:00,46.79,46.8,46.73,46.75,30600.0,32.3495,32.3564,32.308,32.3218,30600.0
2006-12-18 13:05:00,46.75,46.81,46.72,46.8,57000.0,32.3218,32.3633,32.3011,32.3564,57000.0
2006-12-18 13:10:00,46.81,46.84,46.79,46.81,55200.0,32.3633,32.3841,32.3495,32.3633,55200.0
2006-12-18 13:15:00,46.82,46.82,46.8,46.82,33200.0,32.3702,32.3702,32.3564,32.3702,33200.0
2006-12-18 13:20:00,46.82,46.88,46.81,46.86,88100.0,32.3702,32.4117,32.3633,32.3979,88100.0
2006-12-18 13:25:00,46.86,46.89,46.85,46.89,32300.0,32.3979,32.4186,32.391,32.4186,32300.0
2006-12-18 13:30:00,46.89,46.9,46.83,46.85,33300.0,32.4186,32.4255,32.3772,32.391,33300.0
2006-12-18 13:35:00,46.85,46.92,46.85,46.92,99000.0,32.391,32.4394,32.391,32.4394,99000.0
2006-12-18 13:40:00,46.92,46.95,46.91,46.94,69300.0,32.4394,32.4601,32.4325,32.4532,69300.0
2006-12-18 13:45:00,46.94,46.96,46.93,46.95,60300.0,32.4532,32.467,32.4463,32.4601,60300.0
2006-12-18 13:50:00,46.94,46.97,46.92,46.92,31600.0,32.4532,32.4739,32.4394,32.4394,31600.0
2006-12-18 13:55:00,46.93,46.94,46.89,46.89,62000.0,32.4463,32.4532,32.4186,32.4186,62000.0
2006-12-18 14:00:00,46.9,46.94,46.88,46.9,51600.0,32.4255,32.4532,32.4117,32.4255,51600.0
2006-12-18 14:05:00,46.89,46.92,46.85,46.9,69100.0,32.4186,32.4394,32.391,32.4255,69100.0
2006-12-18 14:10:00,46.9,46.91,46.8,46.81,45000.0,32.4255,32.4325,32.3564,32.3633,45000.0
2006-12-18 14:15:00,46.81,46.83,46.81,46.83,34200.0,32.3633,32.3772,32.3633,32.3772,34200.0
2006-12-18 14:20:00,46.82,46.83,46.77,46.79,47300.0,32.3702,32.3772,32.3357,32.3495,47300.0
2006-12-18 14:25:00,46.8,46.8,46.7,46.73,68100.0,32.3564,32.3564,32.2873,32.308,68100.0
2006-12-18 14:30:00,46.73,46.73,46.66,46.67,36900.0,32.308,32.308,32.2596,32.2665,36900.0
2006-12-18 14:35:00,46.66,46.7,46.66,46.68,36900.0,32.2596,32.2873,32.2596,32.2734,36900.0
2006-12-18 14:40:00,46.68,46.7,46.67,46.68,47900.0,32.2734,32.2873,32.2665,32.2734,47900.0
2006-12-18 14:45:00,46.68,46.68,46.65,46.66,35500.0,32.2734,32.2734,32.2527,32.2596,35500.0
2006-12-18 14:50:00,46.65,46.71,46.65,46.68,73000.0,32.2527,32.2942,32.2527,32.2734,73000.0
2006-12-18 14:55:00,46.67,46.68,46.65,46.68,47400.0,32.2665,32.2734,32.2527,32.2734,47400.0
2006-12-18 15:00:00,46.68,46.68,46.62,46.62,56800.0,32.2734,32.2734,32.232,32.232,56800.0
2006-12-18 15:05:00,46.61,46.62,46.58,46.58,54200.0,32.225,32.232,32.2043,32.2043,54200.0
2006-12-18 15:10:00,46.58,46.61,46.55,46.6,48000.0,32.2043,32.225,32.1836,32.2181,48000.0
2006-12-18 15:15:00,46.61,46.61,46.6,46.6,25900.0,32.225,32.225,32.2181,32.2181,25900.0
2006-12-18 15:20:00,46.6,46.6,46.55,46.56,56000.0,32.2181,32.2181,32.1836,32.1905,56000.0
2006-12-18 15:25:00,46.56,46.61,46.53,46.61,51700.0,32.1905,32.225,32.1697,32.225,51700.0
2006-12-18 15:30:00,46.6,46.63,46.58,46.59,94700.0,32.2181,32.2389,32.2043,32.2112,94700.0
2006-12-18 15:35:00,46.58,46.63,46.54,46.56,145400.0,32.2043,32.2389,32.1767,32.1905,145400.0
2006-12-18 15:40:00,46.55,46.63,46.55,46.61,84800.0,32.1836,32.2389,32.1836,32.225,84800.0
2006-12-18 15:45:00,46.61,46.77,46.6,46.73,185600.0,32.225,32.3357,32.2181,32.308,185600.0
2006-12-18 15:50:00,46.74,46.75,46.64,46.67,164700.0,32.3149,32.3218,32.2458,32.2665,164700.0
2006-12-18 15:55:00,46.66,46.67,46.59,46.59,169500.0,32.2596,32.2665,32.2112,32.2112,169500.0
2006-12-19 09:30:00,46.6,46.7,46.5,46.69,174500.0,32.2181,32.2873,32.149,32.2804,174500.0
2006-12-19 09:35:00,46.7,46.78,46.63,46.78,133600.0,32.2873,32.3426,32.2389,32.3426,133600.0
2006-12-19 09:40:00,46.77,46.87,46.69,46.84,228900.0,32.3357,32.4048,32.2804,32.3841,228900.0
2006-12-19 09:45:00,46.85,46.9,46.71,46.85,136300.0,32.391,32.4255,32.2942,32.391,136300.0
2006-12-19 09:50:00,46.85,46.9,46.75,46.79,154800.0,32.391,32.4255,32.3218,32.3495,154800.0
2006-12-19 09:55:00,46.78,46.88,46.77,46.86,87800.0,32.3426,32.4117,32.3357,32.3979,87800.0
2006-12-19 10:00:00,46.86,46.89,46.73,46.79,63800.0,32.3979,32.4186,32.308,32.3495,63800.0
2006-12-19 10:05:00,46.8,46.97,46.78,46.94,117300.0,32.3564,32.4739,32.3426,32.4532,117300.0
2006-12-19 10:10:00,46.96,46.99,46.94,46.99,71700.0,32.467,32.4878,32.4532,32.4878,71700.0
2006-12-19 10:15:00,46.98,47.08,46.98,47.08,138900.0,32.4809,32.55,32.4809,32.55,138900.0
2006-12-19 10:20:00,47.08,47.13,47.07,47.09,87800.0,32.55,32.5846,32.5431,32.5569,87800.0
2006-12-19 10:25:00,47.09,47.14,47.03,47.13,53500.0,32.5569,32.5915,32.5154,32.5846,53500.0
2006-12-19 10:30:00,47.1,47.14,47.0,47.08,93200.0,32.5638,32.5915,32.4947,32.55,93200.0
2006-12-19 10:35:00,47.08,47.22,47.08,47.22,85400.0,32.55,32.6468,32.55,32.6468,85400.0
2006-12-19 10:40:00,47.23,47.25,47.12,47.12,88500.0,32.6537,32.6675,32.5777,32.5777,88500.0
2006-12-19 10:45:00,47.12,47.15,47.07,47.15,50900.0,32.5777,32.5984,32.5431,32.5984,50900.0
2006-12-19 10:50:00,47.14,47.22,47.14,47.2,74400.0,32.5915,32.6468,32.5915,32.633,74400.0
2006-12-19 10:55:00,47.2,47.26,47.17,47.26,54000.0,32.633,32.6744,32.6122,32.6744,54000.0
2006-12-19 11:00:00,47.26,47.26,47.17,47.17,74000.0,32.6744,32.6744,32.6122,32.6122,74000.0
2006-12-19 11:05:00,47.16,47.21,47.16,47.18,35200.0,32.6053,32.6399,32.6053,32.6191,35200.0
2006-12-19 11:10:00,47.19,47.21,47.15,47.17,33000.0,32.626,32.6399,32.5984,32.6122,33000.0
2006-12-19 11:15:00,47.16,47.19,47.12,47.12,24000.0,32.6053,32.626,32.5777,32.5777,24000.0
2006-12-19 11:20:00,47.12,47.18,47.11,47.15,46700.0,32.5777,32.6191,32.5707,32.5984,46700.0
2006-12-19 11:25:00,47.15,47.16,47.14,47.14,28600.0,32.5984,32.6053,32.5915,32.5915,28600.0
2006-12-19 11:30:00,47.14,47.15,47.04,47.08,68700.0,32.5915,32.5984,32.5223,32.55,68700.0
2006-12-19 11:35:00,47.07,47.11,47.07,47.08,36700.0,32.5431,32.5707,32.5431,32.55,36700.0
2006-12-19 11:40:00,47.08,47.15,47.07,47.15,38000.0,32.55,32.5984,32.5431,32.5984,38000.0
2006-12-19 11:45:00,47.15,47.16,47.13,47.15,40700.0,32.5984,32.6053,32.5846,32.5984,40700.0
2006-12-19 11:50:00,47.15,47.16,47.14,47.15,60600.0,32.5984,32.6053,32.5915,32.5984,60600.0
2006-12-19 11:55:00,47.15,47.16,47.11,47.12,29600.0,32.5984,32.6053,32.5707,32.5777,29600.0
2006-12-19 12:00:00,47.12,47.18,47.12,47.16,56700.0,32.5777,32.6191,32.5777,32.6053,56700.0
2006-12-19 12:05:00,47.16,47.17,47.14,47.14,29800.0,32.6053,32.6122,32.5915,32.5915,29800.0
2006-12-19 12:10:00,47.13,47.15,47.12,47.15,18000.0,32.5846,32.5984,32.5777,32.5984,18000.0
2006-12-19 12:15:00,47.15,47.17,47.13,47.13,32000.0,32.5984,32.6122,32.5846,32.5846,32000.0
2006-12-19 12:20:00,47.14,47.16,47.13,47.16,17100.0,32.5915,32.6053,32.5846,32.6053,17100.0
2006-12-19 12:25:00,47.15,47.15,47.08,47.08,51600.0,32.5984,32.5984,32.55,32.55,51600.0
2006-12-19 12:30:00,47.09,47.13,47.07,47.12,25200.0,32.5569,32.5846,32.5431,32.5777,25200.0
2006-12-19 12:35:00,47.12,47.16,47.12,47.13,34200.0,32.5777,32.6053,32.5777,32.5846,34200.0
2006-12-19 12:40:00,47.14,47.15,47.11,47.12,32900.0,32.5915,32.5984,32.5707,32.5777,32900.0
2006-12-19 12:45:00,47.11,47.13,47.04,47.07,85200.0,32.5707,32.5846,32.5223,32.5431,85200.0
2006-12-19 12:50:00,47.08,47.17,47.07,47.15,29800.0,32.55,32.6122,32.5431,32.5984,29800.0
2006-12-19 12:55:00,47.16,47.16,47.12,47.14,40900.0,32.6053,32.6053,32.5777,32.5915,40900.0
2006-12-19 13:00:00,47.14,47.15,47.09,47.14,27100.0,32.5915,32.5984,32.5569,32.5915,27100.0
2006-12-19 13:05:00,47.14,47.18,47.13,47.14,41400.0,32.5915,32.6191,32.5846,32.5915,41400.0
2006-12-19 13:10:00,47.15,47.18,47.15,47.16,36800.0,32.5984,32.6191,32.5984,32.6053,36800.0
2006-12-19 13:15:00,47.16,47.17,47.11,47.11,34000.0,32.6053,32.6122,32.5707,32.5707,34000.0
2006-12-19 13:20:00,47.09,47.1,47.05,47.09,32300.0,32.5569,32.5638,32.5293,32.5569,32300.0
2006-12-19 13:25:00,47.1,47.11,47.08,47.11,39200.0,32.5638,32.5707,32.55,32.5707,39200.0
2006-12-19 13:30:00,47.11,47.15,47.11,47.15,34300.0,32.5707,32.5984,32.5707,32.5984,34300.0
2006-12-19 13:35:00,47.14,47.16,47.14,47.15,55400.0,32.5915,32.6053,32.5915,32.5984,55400.0
2006-12-19 13:40:00,47.15,47.18,47.13,47.14,68300.0,32.5984,32.6191,32.5846,32.5915,68300.0
2006-12-19 13:45:00,47.14,47.18,47.14,47.16,42400.0,32.5915,32.6191,32.5915,32.6053,42400.0
2006-12-19 13:50:00,47.16,47.18,47.15,47.15,24100.0,32.6053,32.6191,32.5984,32.5984,24100.0
2006-12-19 13:55:00,47.16,47.16,47.1,47.14,35900.0,32.6053,32.6053,32.5638,32.5915,35900.0
2006-12-19 14:00:00,47.15,47.19,47.15,47.19,33200.0,32.5984,32.626,32.5984,32.626,33200.0
2006-12-19 14:05:00,47.18,47.2,47.17,47.18,51700.0,32.6191,32.633,32.6122,32.6191,51700.0
2006-12-19 14:10:00,47.18,47.2,47.13,47.19,33800.0,32.6191,32.633,32.5846,32.626,33800.0
2006-12-19 14:15:00,47.19,47.25,47.19,47.2,65300.0,32.626,32.6675,32.626,32.633,65300.0
2006-12-19 14:20:00,47.2,47.25,47.17,47.24,42100.0,32.633,32.6675,32.6122,32.6606,42100.0
2006-12-19 14:25:00,47.23,47.24,47.17,47.17,28800.0,32.6537,32.6606,32.6122,32.6122,28800.0
2006-12-19 14:30:00,47.17,47.17,47.1,47.16,52300.0,32.6122,32.6122,32.5638,32.6053,52300.0
2006-12-19 14:35:00,47.16,47.17,47.13,47.14,25600.0,32.6053,32.6122,32.5846,32.5915,25600.0
2006-12-19 14:40:00,47.14,47.14,47.06,47.07,50600.0,32.5915,32.5915,32.5362,32.5431,50600.0
2006-12-19 14:45:00,47.07,47.09,47.05,47.07,28200.0,32.5431,32.5569,32.5293,32.5431,28200.0
2006-12-19 14:50:00,47.08,47.14,47.07,47.12,41000.0,32.55,32.5915,32.5431,32.5777,41000.0
2006-12-19 14:55:00,47.12,47.13,47.09,47.11,29100.0,32.5777,32.5846,32.5569,32.5707,29100.0
2006-12-19 15:00:00,47.11,47.16,47.11,47.14,39000.0,32.5707,32.6053,32.5707,32.5915,39000.0
2006-12-19 15:05:00,47.14,47.17,47.13,47.15,40100.0,32.5915,32.6122,32.5846,32.5984,40100.0
2006-12-19 15:10:00,47.16,47.18,47.15,47.16,58300.0,32.6053,32.6191,32.5984,32.6053,58300.0
2006-12-19 15:15:00,47.16,47.22,47.14,47.2,64800.0,32.6053,32.6468,32.5915,32.633,64800.0
2006-12-19 15:20:00,47.2,47.22,47.18,47.19,58100.0,32.633,32.6468,32.6191,32.626,58100.0
2006-12-19 15:25:00,47.19,47.26,47.18,47.18,60000.0,32.626,32.6744,32.6191,32.6191,60000.0
2006-12-19 15:30:00,47.19,47.19,47.09,47.1,77600.0,32.626,32.626,32.5569,32.5638,77600.0
2006-12-19 15:35:00,47.09,47.14,47.06,47.13,73100.0,32.5569,32.5915,32.5362,32.5846,73100.0
2006-12-19 15:40:00,47.13,47.13,47.08,47.1,70400.0,32.5846,32.5846,32.55,32.5638,70400.0
2006-12-19 15:45:00,47.1,47.15,47.08,47.14,114100.0,32.5638,32.5984,32.55,32.5915,114100.0
2006-12-19 15:50:00,47.14,47.19,47.12,47.13,134800.0,32.5915,32.626,32.5777,32.5846,134800.0
2006-12-19 15:55:00,47.13,47.23,47.12,47.2,171600.0,32.5846,32.6537,32.5777,32.633,171600.0
2006-12-20 09:30:00,47.23,47.25,46.98,46.98,154200.0,32.6537,32.6675,32.4809,32.4809,154200.0
2006-12-20 09:35:00,46.98,47.01,46.75,46.77,101100.0,32.4809,32.5016,32.3218,32.3357,101100.0
2006-12-20 09:40:00,46.77,46.92,46.76,46.85,112700.0,32.3357,32.4394,32.3288,32.391,112700.0
2006-12-20 09:45:00,46.85,46.95,46.8,46.87,71700.0,32.391,32.4601,32.3564,32.4048,71700.0
2006-12-20 09:50:00,46.86,46.87,46.72,46.79,59800.0,32.3979,32.4048,32.3011,32.3495,59800.0
2006-12-20 09:55:00,46.8,46.84,46.78,46.83,25200.0,32.3564,32.3841,32.3426,32.3772,25200.0
2006-12-20 10:00:00,46.82,46.83,46.73,46.76,37700.0,32.3702,32.3772,32.308,32.3288,37700.0
2006-12-20 10:05:00,46.75,46.85,46.75,46.85,24400.0,32.3218,32.391,32.3218,32.391,24400.0
2006-12-20 10:10:00,46.85,46.9,46.8,46.88,38400.0,32.391,32.4255,32.3564,32.4117,38400.0
2006-12-20 10:15:00,46.89,46.97,46.86,46.92,112000.0,32.4186,32.4739,32.3979,32.4394,112000.0
2006-12-20 10:20:00,46.94,46.96,46.87,46.9,38300.0,32.4532,32.467,32.4048,32.4255,38300.0
2006-12-20 10:25:00,46.91,46.94,46.84,46.88,98500.0,32.4325,32.4532,32.3841,32.4117,98500.0
2006-12-20 10:30:00,46.91,46.99,46.81,46.82,106600.0,32.4325,32.4878,32.3633,32.3702,106600.0
2006-12-20 10:35:00,46.81,46.83,46.73,46.75,85700.0,32.3633,32.3772,32.308,32.3218,85700.0
2006-12-20 10:40:00,46.75,46.78,46.7,46.73,80500.0,32.3218,32.3426,32.2873,32.308,80500.0
2006-12-20 10:45:00,46.73,46.73,46.68,46.71,56300.0,32.308,32.308,32.2734,32.2942,56300.0
2006-12-20 10:50:00,46.72,46.75,46.66,46.68,63200.0,32.3011,32.3218,32.2596,32.2734,63200.0
2006-12-20 10:55:00,46.69,46.69,46.65,46.67,41800.0,32.2804,32.2804,32.2527,32.2665,41800.0
2006-12-20 11:00:00,46.67,46.68,46.63,46.64,43900.0,32.2665,32.2734,32.2389,32.2458,43900.0
2006-12-20 11:05:00,46.64,46.65,46.6,46.61,38800.0,32.2458,32.2527,32.2181,32.225,38800.0
2006-12-20 11:10:00,46.6,46.65,46.52,46.65,90800.0,32.2181,32.2527,32.1628,32.2527,90800.0
2006-12-20 11:15:00,46.65,46.65,46.56,46.61,75600.0,32.2527,32.2527,32.1905,32.225,75600.0
2006-12-20 11:20:00,46.61,46.66,46.59,46.64,92200.0,32.225,32.2596,32.2112,32.2458,92200.0
2006-12-20 11:25:00,46.63,46.66,46.61,46.62,51100.0,32.2389,32.2596,32.225,32.232,51100.0
2006-12-20 11:30:00,46.62,46.62,46.58,46.62,67000.0,32.232,32.232,32.2043,32.232,67000.0
2006-12-20 11:35:00,46.61,46.62,46.57,46.57,32400.0,32.225,32.232,32.1974,32.1974,32400.0
2006-12-20 11:40:00,46.58,46.58,46.52,46.56,54400.0,32.2043,32.2043,32.1628,32.1905,54400.0
2006-12-20 11:45:00,46.55,46.56,46.49,46.5,62500.0,32.1836,32.1905,32.1421,32.149,62500.0
2006-12-20 11:50:00,46.5,46.53,46.44,46.45,73600.0,32.149,32.1697,32.1075,32.1144,73600.0
2006-12-20 11:55:00,46.46,46.46,46.42,46.43,94900.0,32.1213,32.1213,32.0937,32.1006,94900.0
2006-12-20 12:00:00,46.42,46.46,46.42,46.44,77100.0,32.0937,32.1213,32.0937,32.1075,77100.0
2006-12-20 12:05:00,46.44,46.44,46.35,46.36,79700.0,32.1075,32.1075,32.0453,32.0522,79700.0
2006-12-20 12:10:00,46.35,46.38,46.31,46.35,77300.0,32.0453,32.066,32.0176,32.0453,77300.0
2006-12-20 12:15:00,46.35,46.37,46.34,46.35,38400.0,32.0453,32.0591,32.0384,32.0453,38400.0
2006-12-20 12:20:00,46.36,46.36,46.33,46.35,39800.0,32.0522,32.0522,32.0315,32.0453,39800.0
2006-12-20 12:25:00,46.35,46.36,46.24,46.24,90100.0,32.0453,32.0522,31.9692,31.9692,90100.0
2006-12-20 12:30:00,46.24,46.27,46.21,46.26,69900.0,31.9692,31.99,31.9485,31.9831,69900.0
2006-12-20 12:35:00,46.26,46.26,46.22,46.23,45700.0,31.9831,31.9831,31.9554,31.9623,45700.0
2006-12-20 12:40:00,46.23,46.25,46.17,46.24,81500.0,31.9623,31.9762,31.9208,31.9692,81500.0
2006-12-20 12:45:00,46.23,46.33,46.23,46.29,65700.0,31.9623,32.0315,31.9623,32.0038,65700.0
2006-12-20 12:50:00,46.29,46.31,46.25,46.25,46100.0,32.0038,32.0176,31.9762,31.9762,46100.0
2006-12-20 12:55:00,46.25,46.26,46.19,46.21,99700.0,31.9762,31.9831,31.9347,31.9485,99700.0
2006-12-20 13:00:00,46.21,46.28,46.19,46.27,44300.0,31.9485,31.9969,31.9347,31.99,44300.0
2006-12-20 13:05:00,46.27,46.27,46.18,46.18,36000.0,31.99,31.99,31.9278,31.9278,36000.0
2006-12-20 13:10:00,46.18,46.18,46.07,46.1,97400.0,31.9278,31.9278,31.8517,31.8724,97400.0
2006-12-20 13:15:00,46.1,46.12,46.08,46.08,75600.0,31.8724,31.8863,31.8586,31.8586,75600.0
2006-12-20 13:20:00,46.08,46.1,46.05,46.07,71200.0,31.8586,31.8724,31.8379,31.8517,71200.0
2006-12-20 13:25:00,46.07,46.09,46.05,46.08,64100.0,31.8517,31.8655,31.8379,31.8586,64100.0
2006-12-20 13:30:00,46.08,46.11,46.05,46.07,50200.0,31.8586,31.8794,31.8379,31.8517,50200.0
2006-12-20 13:35:00,46.08,46.08,46.01,46.02,148600.0,31.8586,31.8586,31.8102,31.8171,148600.0
2006-12-20 13:40:00,46.02,46.08,46.02,46.04,90800.0,31.8171,31.8586,31.8171,31.831,90800.0
2006-12-20 13:45:00,46.04,46.1,46.01,46.08,69100.0,31.831,31.8724,31.8102,31.8586,69100.0
2006-12-20 13:50:00,46.08,46.23,46.08,46.16,109400.0,31.8586,31.9623,31.8586,31.9139,109400.0
2006-12-20 13:55:00,46.15,46.17,46.11,46.13,41100.0,31.907,31.9208,31.8794,31.8932,41100.0
2006-12-20 14:00:00,46.13,46.15,46.12,46.13,36700.0,31.8932,31.907,31.8863,31.8932,36700.0
2006-12-20 14:05:00,46.13,46.15,46.12,46.13,50200.0,31.8932,31.907,31.8863,31.8932,50200.0
2006-12-20 14:10:00,46.14,46.15,46.13,46.14,91900.0,31.9001,31.907,31.8932,31.9001,91900.0
2006-12-20 14:15:00,46.15,46.16,46.11,46.13,91300.0,31.907,31.9139,31.8794,31.8932,91300.0
2006-12-20 14:20:00,46.14,46.14,46.1,46.1,114200.0,31.9001,31.9001,31.8724,31.8724,114200.0
2006-12-20 14:25:00,46.1,46.11,46.03,46.06,104900.0,31.8724,31.8794,31.8241,31.8448,104900.0
2006-12-20 14:30:00,46.06,46.07,45.99,46.0,82700.0,31.8448,31.8517,31.7964,31.8033,82700.0
2006-12-20 14:35:00,46.0,46.05,45.98,46.04,30000.0,31.8033,31.8379,31.7895,31.831,30000.0
2006-12-20 14:40:00,46.05,46.08,46.03,46.08,36100.0,31.8379,31.8586,31.8241,31.8586,36100.0
2006-12-20 14:45:00,46.08,46.08,46.03,46.03,25400.0,31.8586,31.8586,31.8241,31.8241,25400.0
2006-12-20 14:50:00,46.03,46.03,45.88,45.94,209600.0,31.8241,31.8241,31.7203,31.7618,209600.0
2006-12-20 14:55:00,45.94,45.99,45.92,45.95,42900.0,31.7618,31.7964,31.748,31.7687,42900.0
2006-12-20 15:00:00,45.95,45.97,45.93,45.96,34400.0,31.7687,31.7826,31.7549,31.7757,34400.0
2006-12-20 15:05:00,45.96,45.96,45.89,45.91,56700.0,31.7757,31.7757,31.7273,31.7411,56700.0
2006-12-20 15:10:00,45.9,45.91,45.87,45.89,63900.0,31.7342,31.7411,31.7134,31.7273,63900.0
2006-12-20 15:15:00,45.89,45.93,45.88,45.89,43700.0,31.7273,31.7549,31.7203,31.7273,43700.0
2006-12-20 15:20:00,45.89,45.89,45.8,45.81,115300.0,31.7273,31.7273,31.665,31.6719,115300.0
2006-12-20 15:25:00,45.8,45.83,45.75,45.81,154100.0,31.665,31.6858,31.6305,31.6719,154100.0
2006-12-20 15:30:00,45.8,45.81,45.77,45.79,105700.0,31.665,31.6719,31.6443,31.6581,105700.0
2006-12-20 15:35:00,45.78,45.8,45.73,45.78,94300.0,31.6512,31.665,31.6166,31.6512,94300.0
2006-12-20 15:40:00,45.77,45.84,45.76,45.83,122700.0,31.6443,31.6927,31.6374,31.6858,122700.0
2006-12-20 15:45:00,45.83,45.91,45.81,45.91,163900.0,31.6858,31.7411,31.6719,31.7411,163900.0
2006-12-20 15:50:00,45.91,45.96,45.91,45.94,320600.0,31.7411,31.7757,31.7411,31.7618,320600.0
2006-12-20 15:55:00,45.94,45.95,45.88,45.89,288600.0,31.7618,31.7687,31.7203,31.7273,288600.0
2006-12-21 09:30:00,45.91,46.16,45.8,45.8,142800.0,31.7411,31.9139,31.665,31.665,142800.0
2006-12-21 09:35:00,45.82,46.02,45.69,45.72,126000.0,31.6789,31.8171,31.589,31.6097,126000.0
2006-12-21 09:40:00,45.69,45.8,45.67,45.7,120400.0,31.589,31.665,31.5752,31.5959,120400.0
2006-12-21 09:45:00,45.69,45.73,45.58,45.72,115600.0,31.589,31.6166,31.5129,31.6097,115600.0
2006-12-21 09:50:00,45.72,45.89,45.72,45.87,105600.0,31.6097,31.7273,31.6097,31.7134,105600.0
2006-12-21 09:55:00,45.87,45.93,45.71,45.81,84400.0,31.7134,31.7549,31.6028,31.6719,84400.0
2006-12-21 10:00:00,45.79,45.8,45.59,45.61,106600.0,31.6581,31.665,31.5198,31.5337,106600.0
2006-12-21 10:05:00,45.62,45.66,45.58,45.61,75200.0,31.5406,31.5682,31.5129,31.5337,75200.0
2006-12-21 10:10:00,45.62,45.63,45.54,45.55,85100.0,31.5406,31.5475,31.4853,31.4922,85100.0
2006-12-21 10:15:00,45.54,45.61,45.53,45.6,87000.0,31.4853,31.5337,31.4784,31.5268,87000.0
2006-12-21 10:20:00,45.61,45.61,45.46,45.46,98900.0,31.5337,31.5337,31.43,31.43,98900.0
2006-12-21 10:25:00,45.47,45.54,45.41,45.43,73900.0,31.4369,31.4853,31.3954,31.4092,73900.0
2006-12-21 10:30:00,45.45,45.49,45.4,45.44,93900.0,31.4231,31.4507,31.3885,31.4161,93900.0
2006-12-21 10:35:00,45.44,45.5,45.38,45.48,65600.0,31.4161,31.4576,31.3747,31.4438,65600.0
2006-12-21 10:40:00,45.48,45.63,45.45,45.56,79800.0,31.4438,31.5475,31.4231,31.4991,79800.0
2006-12-21 10:45:00,45.55,45.59,45.38,45.4,73800.0,31.4922,31.5198,31.3747,31.3885,73800.0
2006-12-21 10:50:00,45.4,45.53,45.37,45.5,75700.0,31.3885,31.4784,31.3677,31.4576,75700.0
2006-12-21 10:55:00,45.5,45.51,45.34,45.38,73400.0,31.4576,31.4645,31.347,31.3747,73400.0
2006-12-21 11:00:00,45.38,45.41,45.36,45.39,49800.0,31.3747,31.3954,31.3608,31.3816,49800.0
2006-12-21 11:05:00,45.39,45.41,45.35,45.36,57400.0,31.3816,31.3954,31.3539,31.3608,57400.0
2006-12-21 11:10:00,45.36,45.4,45.34,45.35,44300.0,31.3608,31.3885,31.347,31.3539,44300.0
2006-12-21 11:15:00,45.35,45.39,45.35,45.36,34800.0,31.3539,31.3816,31.3539,31.3608,34800.0
2006-12-21 11:20:00,45.37,45.42,45.34,45.42,40800.0,31.3677,31.4023,31.347,31.4023,40800.0
2006-12-21 11:25:00,45.41,45.43,45.36,45.4,55700.0,31.3954,31.4092,31.3608,31.3885,55700.0
2006-12-21 11:30:00,45.4,45.43,45.39,45.41,43700.0,31.3885,31.4092,31.3816,31.3954,43700.0
2006-12-21 11:35:00,45.4,45.43,45.39,45.42,22900.0,31.3885,31.4092,31.3816,31.4023,22900.0
2006-12-21 11:40:00,45.43,45.48,45.42,45.45,37400.0,31.4092,31.4438,31.4023,31.4231,37400.0
2006-12-21 11:45:00,45.46,45.47,45.45,45.45,23000.0,31.43,31.4369,31.4231,31.4231,23000.0
2006-12-21 11:50:00,45.44,45.45,45.41,45.41,14500.0,31.4161,31.4231,31.3954,31.3954,14500.0
2006-12-21 11:55:00,45.41,45.42,45.39,45.42,23900.0,31.3954,31.4023,31.3816,31.4023,23900.0
2006-12-21 12:00:00,45.42,45.47,45.39,45.45,74000.0,31.4023,31.4369,31.3816,31.4231,74000.0
2006-12-21 12:05:00,45.45,45.46,45.4,45.43,38900.0,31.4231,31.43,31.3885,31.4092,38900.0
2006-12-21 12:10:00,45.42,45.44,45.38,45.43,24500.0,31.4023,31.4161,31.3747,31.4092,24500.0
2006-12-21 12:15:00,45.43,45.43,45.33,45.33,29700.0,31.4092,31.4092,31.3401,31.3401,29700.0
2006-12-21 12:20:00,45.33,45.33,45.25,45.27,49000.0,31.3401,31.3401,31.2848,31.2986,49000.0
2006-12-21 12:25:00,45.27,45.28,45.16,45.2,82700.0,31.2986,31.3055,31.2226,31.2502,82700.0
2006-12-21 12:30:00,45.2,45.23,45.12,45.16,117300.0,31.2502,31.2709,31.1949,31.2226,117300.0
2006-12-21 12:35:00,45.16,45.19,45.12,45.13,94400.0,31.2226,31.2433,31.1949,31.2018,94400.0
2006-12-21 12:40:00,45.13,45.14,45.1,45.11,51100.0,31.2018,31.2087,31.1811,31.188,51100.0
2006-12-21 12:45:00,45.1,45.14,45.07,45.09,91400.0,31.1811,31.2087,31.1603,31.1742,91400.0
2006-12-21 12:50:00,45.09,45.11,45.07,45.11,38300.0,31.1742,31.188,31.1603,31.188,38300.0
2006-12-21 12:55:00,45.11,45.16,45.1,45.14,62300.0,31.188,31.2226,31.1811,31.2087,62300.0
2006-12-21 13:00:00,45.14,45.18,45.11,45.11,42300.0,31.2087,31.2364,31.188,31.188,42300.0
2006-12-21 13:05:00,45.11,45.13,45.06,45.07,53600.0,31.188,31.2018,31.1534,31.1603,53600.0
2006-12-21 13:10:00,45.07,45.09,45.05,45.06,39400.0,31.1603,31.1742,31.1465,31.1534,39400.0
2006-12-21 13:15:00,45.05,45.09,45.05,45.08,31000.0,31.1465,31.1742,31.1465,31.1672,31000.0
2006-12-21 13:20:00,45.09,45.18,45.08,45.14,132900.0,31.1742,31.2364,31.1672,31.2087,132900.0
2006-12-21 13:25:00,45.14,45.14,45.09,45.12,30100.0,31.2087,31.2087,31.1742,31.1949,30100.0
2006-12-21 13:30:00,45.12,45.19,45.11,45.13,47100.0,31.1949,31.2433,31.188,31.2018,47100.0
2006-12-21 13:35:00,45.14,45.23,45.14,45.22,36400.0,31.2087,31.2709,31.2087,31.264,36400.0
2006-12-21 13:40:00,45.22,45.23,45.18,45.22,19500.0,31.264,31.2709,31.2364,31.264,19500.0
2006-12-21 13:45:00,45.22,45.23,45.18,45.19,31900.0,31.264,31.2709,31.2364,31.2433,31900.0
2006-12-21 13:50:00,45.19,45.22,45.15,45.17,21800.0,31.2433,31.264,31.2156,31.2295,21800.0
2006-12-21 13:55:00,45.18,45.2,45.14,45.18,17100.0,31.2364,31.2502,31.2087,31.2364,17100.0
2006-12-21 14:00:00,45.17,45.25,45.16,45.22,39300.0,31.2295,31.2848,31.2226,31.264,39300.0
2006-12-21 14:05:00,45.23,45.23,45.19,45.19,19500.0,31.2709,31.2709,31.2433,31.2433,19500.0
2006-12-21 14:10:00,45.19,45.26,45.18,45.18,30700.0,31.2433,31.2917,31.2364,31.2364,30700.0
2006-12-21 14:15:00,45.19,45.27,45.19,45.25,39100.0,31.2433,31.2986,31.2433,31.2848,39100.0
2006-12-21 14:20:00,45.25,45.33,45.25,45.33,53000.0,31.2848,31.3401,31.2848,31.3401,53000.0
2006-12-21 14:25:00,45.33,45.39,45.33,45.37,48900.0,31.3401,31.3816,31.3401,31.3677,48900.0
2006-12-21 14:30:00,45.38,45.39,45.34,45.38,34200.0,31.3747,31.3816,31.347,31.3747,34200.0
2006-12-21 14:35:00,45.38,45.38,45.33,45.34,13700.0,31.3747,31.3747,31.3401,31.347,13700.0
2006-12-21 14:40:00,45.35,45.39,45.33,45.39,30500.0,31.3539,31.3816,31.3401,31.3816,30500.0
2006-12-21 14:45:00,45.39,45.4,45.37,45.38,22400.0,31.3816,31.3885,31.3677,31.3747,22400.0
2006-12-21 14:50:00,45.39,45.42,45.37,45.38,81800.0,31.3816,31.4023,31.3677,31.3747,81800.0
2006-12-21 14:55:00,45.37,45.37,45.27,45.31,50200.0,31.3677,31.3677,31.2986,31.3263,50200.0
2006-12-21 15:00:00,45.33,45.33,45.28,45.28,30000.0,31.3401,31.3401,31.3055,31.3055,30000.0
2006-12-21 15:05:00,45.28,45.31,45.27,45.29,31700.0,31.3055,31.3263,31.2986,31.3124,31700.0
2006-12-21 15:10:00,45.29,45.34,45.27,45.27,50600.0,31.3124,31.347,31.2986,31.2986,50600.0
2006-12-21 15:15:00,45.28,45.28,45.2,45.26,62900.0,31.3055,31.3055,31.2502,31.2917,62900.0
2006-12-21 15:20:00,45.25,45.27,45.18,45.21,91900.0,31.2848,31.2986,31.2364,31.2571,91900.0
2006-12-21 15:25:00,45.21,45.24,45.21,45.23,67100.0,31.2571,31.2779,31.2571,31.2709,67100.0
2006-12-21 15:30:00,45.24,45.24,45.18,45.19,64800.0,31.2779,31.2779,31.2364,31.2433,64800.0
2006-12-21 15:35:00,45.19,45.19,45.17,45.19,77300.0,31.2433,31.2433,31.2295,31.2433,77300.0
2006-12-21 15:40:00,45.19,45.2,45.16,45.17,191700.0,31.2433,31.2502,31.2226,31.2295,191700.0
2006-12-21 15:45:00,45.18,45.23,45.14,45.22,110800.0,31.2364,31.2709,31.2087,31.264,110800.0
2006-12-21 15:50:00,45.23,45.29,45.21,45.29,164600.0,31.2709,31.3124,31.2571,31.3124,164600.0
2006-12-21 15:55:00,45.28,45.3,45.15,45.21,225300.0,31.3055,31.3193,31.2156,31.2571,225300.0
2006-12-22 09:30:00,45.25,45.44,45.25,45.27,111000.0,31.2848,31.4161,31.2848,31.2986,111000.0
2006-12-22 09:35:00,45.27,45.28,45.05,45.13,100300.0,31.2986,31.3055,31.1465,31.2018,100300.0
2006-12-22 09:40:00,45.12,45.13,45.02,45.11,70100.0,31.1949,31.2018,31.1258,31.188,70100.0
2006-12-22 09:45:00,45.11,45.15,45.08,45.13,59600.0,31.188,31.2156,31.1672,31.2018,59600.0
2006-12-22 09:50:00,45.12,45.13,45.03,45.06,49900.0,31.1949,31.2018,31.1327,31.1534,49900.0
2006-12-22 09:55:00,45.05,45.05,44.89,44.98,111400.0,31.1465,31.1465,31.0359,31.0981,111400.0
2006-12-22 10:00:00,44.98,45.04,44.94,45.0,41400.0,31.0981,31.1396,31.0705,31.1119,41400.0
2006-12-22 10:05:00,45.0,45.02,44.9,44.95,44200.0,31.1119,31.1258,31.0428,31.0774,44200.0
2006-12-22 10:10:00,44.96,45.01,44.92,44.93,28400.0,31.0843,31.1188,31.0566,31.0635,28400.0
2006-12-22 10:15:00,44.95,45.05,44.95,45.03,27400.0,31.0774,31.1465,31.0774,31.1327,27400.0
2006-12-22 10:20:00,45.03,45.08,44.98,45.05,23600.0,31.1327,31.1672,31.0981,31.1465,23600.0
2006-12-22 10:25:00,45.04,45.06,45.01,45.06,31700.0,31.1396,31.1534,31.1188,31.1534,31700.0
2006-12-22 10:30:00,45.06,45.08,45.02,45.02,34200.0,31.1534,31.1672,31.1258,31.1258,34200.0
2006-12-22 10:35:00,45.02,45.11,45.02,45.1,42100.0,31.1258,31.188,31.1258,31.1811,42100.0
2006-12-22 10:40:00,45.1,45.12,45.05,45.12,30300.0,31.1811,31.1949,31.1465,31.1949,30300.0
2006-12-22 10:45:00,45.13,45.13,45.0,45.02,42800.0,31.2018,31.2018,31.1119,31.1258,42800.0
2006-12-22 10:50:00,45.01,45.01,44.95,44.96,29600.0,31.1188,31.1188,31.0774,31.0843,29600.0
2006-12-22 10:55:00,44.95,44.96,44.83,44.93,98300.0,31.0774,31.0843,30.9944,31.0635,98300.0
2006-12-22 11:00:00,44.89,45.0,44.85,45.0,47800.0,31.0359,31.1119,31.0082,31.1119,47800.0
2006-12-22 11:05:00,45.01,45.03,44.94,44.98,28500.0,31.1188,31.1327,31.0705,31.0981,28500.0
2006-12-22 11:10:00,44.98,45.0,44.93,44.97,33800.0,31.0981,31.1119,31.0635,31.0912,33800.0
2006-12-22 11:15:00,44.97,45.0,44.95,44.96,18200.0,31.0912,31.1119,31.0774,31.0843,18200.0
2006-12-22 11:20:00,44.96,44.96,44.89,44.89,21800.0,31.0843,31.0843,31.0359,31.0359,21800.0
2006-12-22 11:25:00,44.88,44.91,44.88,44.89,17900.0,31.029,31.0497,31.029,31.0359,17900.0
2006-12-22 11:30:00,44.89,44.9,44.88,44.9,17600.0,31.0359,31.0428,31.029,31.0428,17600.0
2006-12-22 11:35:00,44.88,44.89,44.86,44.88,23100.0,31.029,31.0359,31.0151,31.029,23100.0
2006-12-22 11:40:00,44.88,44.91,44.87,44.88,23700.0,31.029,31.0497,31.0221,31.029,23700.0
2006-12-22 11:45:00,44.88,44.88,44.83,44.84,26600.0,31.029,31.029,30.9944,31.0013,26600.0
2006-12-22 11:50:00,44.83,44.87,44.82,44.86,34400.0,30.9944,31.0221,30.9875,31.0151,34400.0
2006-12-22 11:55:00,44.85,44.85,44.83,44.83,24900.0,31.0082,31.0082,30.9944,30.9944,24900.0
2006-12-22 12:00:00,44.83,44.87,44.83,44.83,35400.0,30.9944,31.0221,30.9944,30.9944,35400.0
2006-12-22 12:05:00,44.83,44.84,44.82,44.84,38400.0,30.9944,31.0013,30.9875,31.0013,38400.0
2006-12-22 12:10:00,44.84,44.86,44.83,44.86,48200.0,31.0013,31.0151,30.9944,31.0151,48200.0
2006-12-22 12:15:00,44.86,44.95,44.85,44.89,51200.0,31.0151,31.0774,31.0082,31.0359,51200.0
2006-12-22 12:20:00,44.89,44.9,44.82,44.83,28100.0,31.0359,31.0428,30.9875,30.9944,28100.0
2006-12-22 12:25:00,44.83,44.86,44.82,44.83,19400.0,30.9944,31.0151,30.9875,30.9944,19400.0
2006-12-22 12:30:00,44.84,44.85,44.82,44.83,15400.0,31.0013,31.0082,30.9875,30.9944,15400.0
2006-12-22 12:35:00,44.82,44.86,44.82,44.83,28500.0,30.9875,31.0151,30.9875,30.9944,28500.0
2006-12-22 12:40:00,44.82,44.83,44.82,44.83,19300.0,30.9875,30.9944,30.9875,30.9944,19300.0
2006-12-22 12:45:00,44.83,44.84,44.79,44.79,32600.0,30.9944,31.0013,30.9667,30.9667,32600.0
2006-12-22 12:50:00,44.79,44.8,44.78,44.79,34800.0,30.9667,30.9737,30.9598,30.9667,34800.0
2006-12-22 12:55:00,44.79,44.81,44.76,44.78,34400.0,30.9667,30.9806,30.946,30.9598,34400.0
2006-12-22 13:00:00,44.79,44.8,44.76,44.78,28600.0,30.9667,30.9737,30.946,30.9598,28600.0
2006-12-22 13:05:00,44.78,44.79,44.76,44.77,20900.0,30.9598,30.9667,30.946,30.9529,20900.0
2006-12-22 13:10:00,44.76,44.82,44.76,44.8,38800.0,30.946,30.9875,30.946,30.9737,38800.0
2006-12-22 13:15:00,44.79,44.8,44.79,44.8,19900.0,30.9667,30.9737,30.9667,30.9737,19900.0
2006-12-22 13:20:00,44.8,44.81,44.79,44.81,21900.0,30.9737,30.9806,30.9667,30.9806,21900.0
2006-12-22 13:25:00,44.8,44.81,44.77,44.8,30900.0,30.9737,30.9806,30.9529,30.9737,30900.0
2006-12-22 13:30:00,44.79,44.83,44.78,44.83,26800.0,30.9667,30.9944,30.9598,30.9944,26800.0
2006-12-22 13:35:00,44.83,44.83,44.79,44.83,34500.0,30.9944,30.9944,30.9667,30.9944,34500.0
2006-12-22 13:40:00,44.83,44.89,44.83,44.89,32100.0,30.9944,31.0359,30.9944,31.0359,32100.0
2006-12-22 13:45:00,44.89,44.93,44.88,44.93,40000.0,31.0359,31.0635,31.029,31.0635,40000.0
2006-12-22 13:50:00,44.92,45.0,44.92,44.98,61600.0,31.0566,31.1119,31.0566,31.0981,61600.0
2006-12-22 13:55:00,44.98,45.0,44.98,45.0,39200.0,31.0981,31.1119,31.0981,31.1119,39200.0
2006-12-22 14:00:00,45.0,45.0,44.94,44.96,34200.0,31.1119,31.1119,31.0705,31.0843,34200.0
2006-12-22 14:05:00,44.97,45.02,44.97,45.02,38400.0,31.0912,31.1258,31.0912,31.1258,38400.0
2006-12-22 14:10:00,45.02,45.1,45.02,45.07,46600.0,31.1258,31.1811,31.1258,31.1603,46600.0
2006-12-22 14:15:00,45.07,45.09,45.03,45.09,53600.0,31.1603,31.1742,31.1327,31.1742,53600.0
2006-12-22 14:20:00,45.08,45.1,45.02,45.02,43300.0,31.1672,31.1811,31.1258,31.1258,43300.0
2006-12-22 14:25:00,45.03,45.06,45.01,45.03,27700.0,31.1327,31.1534,31.1188,31.1327,27700.0
2006-12-22 14:30:00,45.02,45.03,44.98,45.0,21500.0,31.1258,31.1327,31.0981,31.1119,21500.0
2006-12-22 14:35:00,44.99,45.01,44.99,45.0,13200.0,31.105,31.1188,31.105,31.1119,13200.0
2006-12-22 14:40:00,45.0,45.02,44.99,45.01,20100.0,31.1119,31.1258,31.105,31.1188,20100.0
2006-12-22 14:45:00,45.0,45.01,44.99,45.0,19300.0,31.1119,31.1188,31.105,31.1119,19300.0
2006-12-22 14:50:00,44.99,45.02,44.99,45.01,25100.0,31.105,31.1258,31.105,31.1188,25100.0
2006-12-22 14:55:00,45.0,45.03,44.98,45.03,18000.0,31.1119,31.1327,31.0981,31.1327,18000.0
2006-12-22 15:00:00,45.03,45.06,44.99,45.05,40900.0,31.1327,31.1534,31.105,31.1465,40900.0
2006-12-22 15:05:00,45.05,45.06,45.02,45.05,41700.0,31.1465,31.1534,31.1258,31.1465,41700.0
2006-12-22 15:10:00,45.05,45.09,45.03,45.08,33100.0,31.1465,31.1742,31.1327,31.1672,33100.0
2006-12-22 15:15:00,45.09,45.09,45.03,45.04,29500.0,31.1742,31.1742,31.1327,31.1396,29500.0
2006-12-22 15:20:00,45.04,45.08,45.03,45.08,35800.0,31.1396,31.1672,31.1327,31.1672,35800.0
2006-12-22 15:25:00,45.07,45.1,45.05,45.09,31500.0,31.1603,31.1811,31.1465,31.1742,31500.0
2006-12-22 15:30:00,45.09,45.09,45.03,45.03,36900.0,31.1742,31.1742,31.1327,31.1327,36900.0
2006-12-22 15:35:00,45.03,45.05,45.0,45.0,50100.0,31.1327,31.1465,31.1119,31.1119,50100.0
2006-12-22 15:40:00,45.0,45.06,44.99,45.04,90600.0,31.1119,31.1534,31.105,31.1396,90600.0
2006-12-22 15:45:00,45.04,45.1,45.03,45.09,70300.0,31.1396,31.1811,31.1327,31.1742,70300.0
2006-12-22 15:50:00,45.09,45.13,45.02,45.12,101000.0,31.1742,31.2018,31.1258,31.1949,101000.0
2006-12-22 15:55:00,45.12,45.12,45.02,45.02,83400.0,31.1949,31.1949,31.1258,31.1258,83400.0
2006-12-26 09:30:00,45.5,45.64,45.38,45.55,86200.0,31.4576,31.5544,31.3747,31.4922,86200.0
2006-12-26 09:35:00,45.54,45.63,45.36,45.61,53300.0,31.4853,31.5475,31.3608,31.5337,53300.0
2006-12-26 09:40:00,45.59,45.61,45.5,45.51,46200.0,31.5198,31.5337,31.4576,31.4645,46200.0
2006-12-26 09:45:00,45.51,45.6,45.36,45.53,61300.0,31.4645,31.5268,31.3608,31.4784,61300.0
2006-12-26 09:50:00,45.53,45.59,45.43,45.5,49400.0,31.4784,31.5198,31.4092,31.4576,49400.0
2006-12-26 09:55:00,45.53,45.63,45.53,45.56,29000.0,31.4784,31.5475,31.4784,31.4991,29000.0
2006-12-26 10:00:00,45.58,45.7,45.58,45.68,43700.0,31.5129,31.5959,31.5129,31.5821,43700.0
2006-12-26 10:05:00,45.67,45.76,45.67,45.73,60600.0,31.5752,31.6374,31.5752,31.6166,60600.0
2006-12-26 10:10:00,45.73,45.79,45.63,45.65,60500.0,31.6166,31.6581,31.5475,31.5613,60500.0
2006-12-26 10:15:00,45.66,45.83,45.61,45.83,43400.0,31.5682,31.6858,31.5337,31.6858,43400.0
2006-12-26 10:20:00,45.81,45.85,45.8,45.81,56200.0,31.6719,31.6996,31.665,31.6719,56200.0
2006-12-26 10:25:00,45.79,45.93,45.79,45.93,34700.0,31.6581,31.7549,31.6581,31.7549,34700.0
2006-12-26 10:30:00,45.93,45.96,45.89,45.92,50000.0,31.7549,31.7757,31.7273,31.748,50000.0
2006-12-26 10:35:00,45.91,45.92,45.8,45.82,49300.0,31.7411,31.748,31.665,31.6789,49300.0
2006-12-26 10:40:00,45.82,45.83,45.75,45.81,56700.0,31.6789,31.6858,31.6305,31.6719,56700.0
2006-12-26 10:45:00,45.81,45.82,45.75,45.75,21400.0,31.6719,31.6789,31.6305,31.6305,21400.0
2006-12-26 10:50:00,45.75,45.76,45.65,45.65,31100.0,31.6305,31.6374,31.5613,31.5613,31100.0
2006-12-26 10:55:00,45.63,45.74,45.61,45.73,54700.0,31.5475,31.6236,31.5337,31.6166,54700.0
2006-12-26 11:00:00,45.74,45.74,45.68,45.72,26800.0,31.6236,31.6236,31.5821,31.6097,26800.0
2006-12-26 11:05:00,45.71,45.71,45.63,45.64,42800.0,31.6028,31.6028,31.5475,31.5544,42800.0
2006-12-26 11:10:00,45.63,45.67,45.63,45.65,18200.0,31.5475,31.5752,31.5475,31.5613,18200.0
2006-12-26 11:15:00,45.65,45.66,45.64,45.64,11800.0,31.5613,31.5682,31.5544,31.5544,11800.0
2006-12-26 11:20:00,45.64,45.67,45.6,45.65,35000.0,31.5544,31.5752,31.5268,31.5613,35000.0
2006-12-26 11:25:00,45.66,45.67,45.63,45.66,20500.0,31.5682,31.5752,31.5475,31.5682,20500.0
2006-12-26 11:30:00,45.65,45.66,45.58,45.59,21600.0,31.5613,31.5682,31.5129,31.5198,21600.0
2006-12-26 11:35:00,45.58,45.61,45.54,45.59,46300.0,31.5129,31.5337,31.4853,31.5198,46300.0
2006-12-26 11:40:00,45.6,45.6,45.54,45.54,21500.0,31.5268,31.5268,31.4853,31.4853,21500.0
2006-12-26 11:45:00,45.53,45.53,45.38,45.4,39200.0,31.4784,31.4784,31.3747,31.3885,39200.0
2006-12-26 11:50:00,45.4,45.41,45.27,45.33,67700.0,31.3885,31.3954,31.2986,31.3401,67700.0
2006-12-26 11:55:00,45.34,45.34,45.27,45.32,32100.0,31.347,31.347,31.2986,31.3332,32100.0
2006-12-26 12:00:00,45.31,45.33,45.27,45.3,37500.0,31.3263,31.3401,31.2986,31.3193,37500.0
2006-12-26 12:05:00,45.29,45.31,45.27,45.3,17900.0,31.3124,31.3263,31.2986,31.3193,17900.0
2006-12-26 12:10:00,45.31,45.31,45.28,45.3,12200.0,31.3263,31.3263,31.3055,31.3193,12200.0
2006-12-26 12:15:00,45.3,45.32,45.3,45.31,18000.0,31.3193,31.3332,31.3193,31.3263,18000.0
2006-12-26 12:20:00,45.31,45.32,45.27,45.28,16200.0,31.3263,31.3332,31.2986,31.3055,16200.0
2006-12-26 12:25:00,45.27,45.28,45.25,45.26,10000.0,31.2986,31.3055,31.2848,31.2917,10000.0
2006-12-26 12:30:00,45.27,45.29,45.24,45.25,33800.0,31.2986,31.3124,31.2779,31.2848,33800.0
2006-12-26 12:35:00,45.24,45.26,45.21,45.23,23800.0,31.2779,31.2917,31.2571,31.2709,23800.0
2006-12-26 12:40:00,45.22,45.27,45.22,45.26,20000.0,31.264,31.2986,31.264,31.2917,20000.0
2006-12-26 12:45:00,45.26,45.27,45.23,45.27,17600.0,31.2917,31.2986,31.2709,31.2986,17600.0
2006-12-26 12:50:00,45.27,45.27,45.17,45.18,42600.0,31.2986,31.2986,31.2295,31.2364,42600.0
2006-12-26 12:55:00,45.18,45.18,45.11,45.13,35200.0,31.2364,31.2364,31.188,31.2018,35200.0
2006-12-26 13:00:00,45.13,45.16,45.11,45.14,37600.0,31.2018,31.2226,31.188,31.2087,37600.0
2006-12-26 13:05:00,45.14,45.16,45.14,45.14,19900.0,31.2087,31.2226,31.2087,31.2087,19900.0
2006-12-26 13:10:00,45.14,45.15,45.11,45.13,37400.0,31.2087,31.2156,31.188,31.2018,37400.0
2006-12-26 13:15:00,45.13,45.14,45.11,45.12,8700.0,31.2018,31.2087,31.188,31.1949,8700.0
2006-12-26 13:20:00,45.12,45.12,45.11,45.12,21500.0,31.1949,31.1949,31.188,31.1949,21500.0
2006-12-26 13:25:00,45.12,45.15,45.11,45.15,25700.0,31.1949,31.2156,31.188,31.2156,25700.0
2006-12-26 13:30:00,45.15,45.19,45.15,45.18,35900.0,31.2156,31.2433,31.2156,31.2364,35900.0
2006-12-26 13:35:00,45.19,45.24,45.18,45.22,54300.0,31.2433,31.2779,31.2364,31.264,54300.0
2006-12-26 13:40:00,45.22,45.23,45.2,45.21,35600.0,31.264,31.2709,31.2502,31.2571,35600.0
2006-12-26 13:45:00,45.21,45.23,45.2,45.21,21600.0,31.2571,31.2709,31.2502,31.2571,21600.0
2006-12-26 13:50:00,45.21,45.22,45.19,45.2,18500.0,31.2571,31.264,31.2433,31.2502,18500.0
2006-12-26 13:55:00,45.2,45.2,45.18,45.19,3100.0,31.2502,31.2502,31.2364,31.2433,3100.0
2006-12-26 14:00:00,45.19,45.2,45.1,45.12,20600.0,31.2433,31.2502,31.1811,31.1949,20600.0
2006-12-26 14:05:00,45.11,45.12,45.08,45.09,26000.0,31.188,31.1949,31.1672,31.1742,26000.0
2006-12-26 14:10:00,45.09,45.11,45.08,45.08,20700.0,31.1742,31.188,31.1672,31.1672,20700.0
2006-12-26 14:15:00,45.08,45.09,45.05,45.09,19900.0,31.1672,31.1742,31.1465,31.1742,19900.0
2006-12-26 14:20:00,45.09,45.12,45.09,45.09,14700.0,31.1742,31.1949,31.1742,31.1742,14700.0
2006-12-26 14:25:00,45.09,45.09,45.08,45.08,7100.0,31.1742,31.1742,31.1672,31.1672,7100.0
2006-12-26 14:30:00,45.07,45.14,45.06,45.14,33000.0,31.1603,31.2087,31.1534,31.2087,33000.0
2006-12-26 14:35:00,45.14,45.14,45.13,45.13,11200.0,31.2087,31.2087,31.2018,31.2018,11200.0
2006-12-26 14:40:00,45.14,45.14,45.08,45.08,16800.0,31.2087,31.2087,31.1672,31.1672,16800.0
2006-12-26 14:45:00,45.09,45.09,45.05,45.07,18400.0,31.1742,31.1742,31.1465,31.1603,18400.0
2006-12-26 14:50:00,45.07,45.08,45.03,45.05,13500.0,31.1603,31.1672,31.1327,31.1465,13500.0
2006-12-26 14:55:00,45.05,45.05,45.02,45.02,10300.0,31.1465,31.1465,31.1258,31.1258,10300.0
2006-12-26 15:00:00,45.03,45.08,45.03,45.06,23600.0,31.1327,31.1672,31.1327,31.1534,23600.0
2006-12-26 15:05:00,45.07,45.11,45.06,45.09,17400.0,31.1603,31.188,31.1534,31.1742,17400.0
2006-12-26 15:10:00,45.09,45.11,45.08,45.11,16000.0,31.1742,31.188,31.1672,31.188,16000.0
2006-12-26 15:15:00,45.11,45.11,45.06,45.07,16500.0,31.188,31.188,31.1534,31.1603,16500.0
2006-12-26 15:20:00,45.07,45.11,45.07,45.11,20200.0,31.1603,31.188,31.1603,31.188,20200.0
2006-12-26 15:25:00,45.1,45.12,45.05,45.08,32700.0,31.1811,31.1949,31.1465,31.1672,32700.0
2006-12-26 15:30:00,45.07,45.11,45.07,45.08,34500.0,31.1603,31.188,31.1603,31.1672,34500.0
2006-12-26 15:35:00,45.08,45.16,45.08,45.14,59400.0,31.1672,31.2226,31.1672,31.2087,59400.0
2006-12-26 15:40:00,45.14,45.16,45.12,45.16,45300.0,31.2087,31.2226,31.1949,31.2226,45300.0
2006-12-26 15:45:00,45.16,45.17,45.11,45.12,47500.0,31.2226,31.2295,31.188,31.1949,47500.0
2006-12-26 15:50:00,45.12,45.15,45.09,45.14,89800.0,31.1949,31.2156,31.1742,31.2087,89800.0
2006-12-26 15:55:00,45.13,45.19,45.13,45.13,102600.0,31.2018,31.2433,31.2018,31.2018,102600.0
2006-12-27 09:30:00,45.48,45.56,45.39,45.39,122700.0,31.4438,31.4991,31.3816,31.3816,122700.0
2006-12-27 09:35:00,45.39,45.44,45.32,45.39,54800.0,31.3816,31.4161,31.3332,31.3816,54800.0
2006-12-27 09:40:00,45.41,45.5,45.38,45.45,41900.0,31.3954,31.4576,31.3747,31.4231,41900.0
2006-12-27 09:45:00,45.45,45.48,45.41,45.47,33400.0,31.4231,31.4438,31.3954,31.4369,33400.0
2006-12-27 09:50:00,45.49,45.69,45.48,45.65,73200.0,31.4507,31.589,31.4438,31.5613,73200.0
2006-12-27 09:55:00,45.65,45.66,45.39,45.49,59900.0,31.5613,31.5682,31.3816,31.4507,59900.0
2006-12-27 10:00:00,45.48,45.53,45.32,45.38,96600.0,31.4438,31.4784,31.3332,31.3747,96600.0
2006-12-27 10:05:00,45.37,45.43,45.37,45.39,29300.0,31.3677,31.4092,31.3677,31.3816,29300.0
2006-12-27 10:10:00,45.37,45.38,45.31,45.35,23700.0,31.3677,31.3747,31.3263,31.3539,23700.0
2006-12-27 10:15:00,45.37,45.44,45.28,45.38,65700.0,31.3677,31.4161,31.3055,31.3747,65700.0
2006-12-27 10:20:00,45.37,45.4,45.37,45.37,30300.0,31.3677,31.3885,31.3677,31.3677,30300.0
2006-12-27 10:25:00,45.36,45.45,45.31,45.44,41000.0,31.3608,31.4231,31.3263,31.4161,41000.0
2006-12-27 10:30:00,45.44,45.44,45.36,45.37,21000.0,31.4161,31.4161,31.3608,31.3677,21000.0
2006-12-27 10:35:00,45.38,45.38,45.29,45.34,43100.0,31.3747,31.3747,31.3124,31.347,43100.0
2006-12-27 10:40:00,45.34,45.42,45.32,45.4,18700.0,31.347,31.4023,31.3332,31.3885,18700.0
2006-12-27 10:45:00,45.41,45.42,45.35,45.39,24600.0,31.3954,31.4023,31.3539,31.3816,24600.0
2006-12-27 10:50:00,45.38,45.39,45.36,45.36,9200.0,31.3747,31.3816,31.3608,31.3608,9200.0
2006-12-27 10:55:00,45.36,45.37,45.33,45.35,31400.0,31.3608,31.3677,31.3401,31.3539,31400.0
2006-12-27 11:00:00,45.35,45.4,45.34,45.37,39300.0,31.3539,31.3885,31.347,31.3677,39300.0
2006-12-27 11:05:00,45.37,45.39,45.36,45.39,39600.0,31.3677,31.3816,31.3608,31.3816,39600.0
2006-12-27 11:10:00,45.39,45.39,45.34,45.35,44500.0,31.3816,31.3816,31.347,31.3539,44500.0
2006-12-27 11:15:00,45.35,45.4,45.33,45.38,65700.0,31.3539,31.3885,31.3401,31.3747,65700.0
2006-12-27 11:20:00,45.38,45.4,45.34,45.36,22900.0,31.3747,31.3885,31.347,31.3608,22900.0
2006-12-27 11:25:00,45.36,45.41,45.34,45.4,42400.0,31.3608,31.3954,31.347,31.3885,42400.0
2006-12-27 11:30:00,45.4,45.45,45.38,45.45,39000.0,31.3885,31.4231,31.3747,31.4231,39000.0
2006-12-27 11:35:00,45.45,45.51,45.41,45.44,63400.0,31.4231,31.4645,31.3954,31.4161,63400.0
2006-12-27 11:40:00,45.46,45.48,45.42,45.44,56300.0,31.43,31.4438,31.4023,31.4161,56300.0
2006-12-27 11:45:00,45.44,45.51,45.44,45.49,50700.0,31.4161,31.4645,31.4161,31.4507,50700.0
2006-12-27 11:50:00,45.49,45.5,45.42,45.42,38200.0,31.4507,31.4576,31.4023,31.4023,38200.0
2006-12-27 11:55:00,45.41,45.41,45.36,45.36,43000.0,31.3954,31.3954,31.3608,31.3608,43000.0
2006-12-27 12:00:00,45.37,45.38,45.31,45.35,69300.0,31.3677,31.3747,31.3263,31.3539,69300.0
2006-12-27 12:05:00,45.34,45.42,45.33,45.39,64400.0,31.347,31.4023,31.3401,31.3816,64400.0
2006-12-27 12:10:00,45.39,45.39,45.34,45.38,25700.0,31.3816,31.3816,31.347,31.3747,25700.0
2006-12-27 12:15:00,45.39,45.4,45.35,45.37,21100.0,31.3816,31.3885,31.3539,31.3677,21100.0
2006-12-27 12:20:00,45.37,45.4,45.37,45.38,6800.0,31.3677,31.3885,31.3677,31.3747,6800.0
2006-12-27 12:25:00,45.39,45.46,45.39,45.46,30200.0,31.3816,31.43,31.3816,31.43,30200.0
2006-12-27 12:30:00,45.46,45.46,45.39,45.4,36500.0,31.43,31.43,31.3816,31.3885,36500.0
2006-12-27 12:35:00,45.4,45.41,45.39,45.39,3200.0,31.3885,31.3954,31.3816,31.3816,3200.0
2006-12-27 12:40:00,45.39,45.4,45.35,45.35,18400.0,31.3816,31.3885,31.3539,31.3539,18400.0
2006-12-27 12:45:00,45.35,45.37,45.34,45.37,14300.0,31.3539,31.3677,31.347,31.3677,14300.0
2006-12-27 12:50:00,45.37,45.38,45.34,45.35,16700.0,31.3677,31.3747,31.347,31.3539,16700.0
2006-12-27 12:55:00,45.34,45.34,45.3,45.31,33900.0,31.347,31.347,31.3193,31.3263,33900.0
2006-12-27 13:00:00,45.31,45.34,45.31,45.34,10200.0,31.3263,31.347,31.3263,31.347,10200.0
2006-12-27 13:05:00,45.33,45.36,45.33,45.36,16300.0,31.3401,31.3608,31.3401,31.3608,16300.0
2006-12-27 13:10:00,45.36,45.36,45.32,45.35,20600.0,31.3608,31.3608,31.3332,31.3539,20600.0
2006-12-27 13:15:00,45.34,45.36,45.33,45.34,14800.0,31.347,31.3608,31.3401,31.347,14800.0
2006-12-27 13:20:00,45.34,45.42,45.33,45.4,53000.0,31.347,31.4023,31.3401,31.3885,53000.0
2006-12-27 13:25:00,45.41,45.43,45.38,45.38,36000.0,31.3954,31.4092,31.3747,31.3747,36000.0
2006-12-27 13:30:00,45.39,45.41,45.38,45.41,16500.0,31.3816,31.3954,31.3747,31.3954,16500.0
2006-12-27 13:35:00,45.41,45.43,45.41,45.43,25600.0,31.3954,31.4092,31.3954,31.4092,25600.0
2006-12-27 13:40:00,45.42,45.42,45.39,45.39,20200.0,31.4023,31.4023,31.3816,31.3816,20200.0
2006-12-27 13:45:00,45.39,45.42,45.37,45.41,69700.0,31.3816,31.4023,31.3677,31.3954,69700.0
2006-12-27 13:50:00,45.41,45.42,45.36,45.36,13200.0,31.3954,31.4023,31.3608,31.3608,13200.0
2006-12-27 13:55:00,45.37,45.39,45.35,45.39,21800.0,31.3677,31.3816,31.3539,31.3816,21800.0
2006-12-27 14:00:00,45.39,45.45,45.39,45.43,48700.0,31.3816,31.4231,31.3816,31.4092,48700.0
2006-12-27 14:05:00,45.43,45.45,45.42,45.44,27800.0,31.4092,31.4231,31.4023,31.4161,27800.0
2006-12-27 14:10:00,45.45,45.45,45.37,45.38,36300.0,31.4231,31.4231,31.3677,31.3747,36300.0
2006-12-27 14:15:00,45.39,45.42,45.38,45.41,16700.0,31.3816,31.4023,31.3747,31.3954,16700.0
2006-12-27 14:20:00,45.41,45.41,45.38,45.4,20300.0,31.3954,31.3954,31.3747,31.3885,20300.0
2006-12-27 14:25:00,45.4,45.44,45.4,45.41,26400.0,31.3885,31.4161,31.3885,31.3954,26400.0
2006-12-27 14:30:00,45.41,45.44,45.4,45.4,39700.0,31.3954,31.4161,31.3885,31.3885,39700.0
2006-12-27 14:35:00,45.4,45.41,45.38,45.4,11000.0,31.3885,31.3954,31.3747,31.3885,11000.0
2006-12-27 14:40:00,45.39,45.42,45.39,45.39,17600.0,31.3816,31.4023,31.3816,31.3816,17600.0
2006-12-27 14:45:00,45.4,45.4,45.38,45.39,17600.0,31.3885,31.3885,31.3747,31.3816,17600.0
2006-12-27 14:50:00,45.39,45.4,45.38,45.39,15400.0,31.3816,31.3885,31.3747,31.3816,15400.0
2006-12-27 14:55:00,45.39,45.41,45.39,45.4,21700.0,31.3816,31.3954,31.3816,31.3885,21700.0
2006-12-27 15:00:00,45.39,45.42,45.39,45.4,29900.0,31.3816,31.4023,31.3816,31.3885,29900.0
2006-12-27 15:05:00,45.41,45.41,45.4,45.41,13900.0,31.3954,31.3954,31.3885,31.3954,13900.0
2006-12-27 15:10:00,45.4,45.42,45.39,45.39,56100.0,31.3885,31.4023,31.3816,31.3816,56100.0
2006-12-27 15:15:00,45.39,45.39,45.33,45.37,51400.0,31.3816,31.3816,31.3401,31.3677,51400.0
2006-12-27 15:20:00,45.38,45.39,45.33,45.33,15600.0,31.3747,31.3816,31.3401,31.3401,15600.0
2006-12-27 15:25:00,45.33,45.34,45.3,45.33,54100.0,31.3401,31.347,31.3193,31.3401,54100.0
2006-12-27 15:30:00,45.33,45.34,45.31,45.32,30500.0,31.3401,31.347,31.3263,31.3332,30500.0
2006-12-27 15:35:00,45.32,45.35,45.31,45.32,69200.0,31.3332,31.3539,31.3263,31.3332,69200.0
2006-12-27 15:40:00,45.33,45.33,45.29,45.29,65500.0,31.3401,31.3401,31.3124,31.3124,65500.0
2006-12-27 15:45:00,45.29,45.38,45.27,45.33,138000.0,31.3124,31.3747,31.2986,31.3401,138000.0
2006-12-27 15:50:00,45.33,45.4,45.32,45.37,78300.0,31.3401,31.3885,31.3332,31.3677,78300.0
2006-12-27 15:55:00,45.35,45.44,45.33,45.44,114000.0,31.3539,31.4161,31.3401,31.4161,114000.0
2006-12-28 09:30:00,45.76,45.9,45.76,45.86,127500.0,31.6374,31.7342,31.6374,31.7065,127500.0
2006-12-28 09:35:00,45.85,45.88,45.76,45.79,85500.0,31.6996,31.7203,31.6374,31.6581,85500.0
2006-12-28 09:40:00,45.79,45.83,45.65,45.7,100600.0,31.6581,31.6858,31.5613,31.5959,100600.0
2006-12-28 09:45:00,45.7,45.77,45.65,45.66,48100.0,31.5959,31.6443,31.5613,31.5682,48100.0
2006-12-28 09:50:00,45.65,45.67,45.6,45.62,36900.0,31.5613,31.5752,31.5268,31.5406,36900.0
2006-12-28 09:55:00,45.63,45.67,45.51,45.59,74200.0,31.5475,31.5752,31.4645,31.5198,74200.0
2006-12-28 10:00:00,45.6,45.63,45.45,45.49,89300.0,31.5268,31.5475,31.4231,31.4507,89300.0
2006-12-28 10:05:00,45.49,45.62,45.46,45.57,93700.0,31.4507,31.5406,31.43,31.506,93700.0
2006-12-28 10:10:00,45.56,45.58,45.48,45.52,45600.0,31.4991,31.5129,31.4438,31.4714,45600.0
2006-12-28 10:15:00,45.53,45.54,45.46,45.52,63300.0,31.4784,31.4853,31.43,31.4714,63300.0
2006-12-28 10:20:00,45.53,45.53,45.4,45.43,91700.0,31.4784,31.4784,31.3885,31.4092,91700.0
2006-12-28 10:25:00,45.43,45.53,45.43,45.53,65900.0,31.4092,31.4784,31.4092,31.4784,65900.0
2006-12-28 10:30:00,45.53,45.62,45.53,45.61,77500.0,31.4784,31.5406,31.4784,31.5337,77500.0
2006-12-28 10:35:00,45.62,45.71,45.59,45.64,59600.0,31.5406,31.6028,31.5198,31.5544,59600.0
2006-12-28 10:40:00,45.64,45.64,45.62,45.64,31300.0,31.5544,31.5544,31.5406,31.5544,31300.0
2006-12-28 10:45:00,45.64,45.67,45.6,45.64,44500.0,31.5544,31.5752,31.5268,31.5544,44500.0
2006-12-28 10:50:00,45.63,45.69,45.63,45.67,42200.0,31.5475,31.589,31.5475,31.5752,42200.0
2006-12-28 10:55:00,45.66,45.73,45.62,45.68,78000.0,31.5682,31.6166,31.5406,31.5821,78000.0
2006-12-28 11:00:00,45.67,45.7,45.64,45.66,32000.0,31.5752,31.5959,31.5544,31.5682,32000.0
2006-12-28 11:05:00,45.65,45.7,45.64,45.68,17500.0,31.5613,31.5959,31.5544,31.5821,17500.0
2006-12-28 11:10:00,45.69,45.71,45.65,45.66,54000.0,31.589,31.6028,31.5613,31.5682,54000.0
2006-12-28 11:15:00,45.68,45.73,45.68,45.7,38700.0,31.5821,31.6166,31.5821,31.5959,38700.0
2006-12-28 11:20:00,45.7,45.71,45.69,45.71,26900.0,31.5959,31.6028,31.589,31.6028,26900.0
2006-12-28 11:25:00,45.7,45.7,45.63,45.65,76400.0,31.5959,31.5959,31.5475,31.5613,76400.0
2006-12-28 11:30:00,45.64,45.68,45.59,45.63,99000.0,31.5544,31.5821,31.5198,31.5475,99000.0
2006-12-28 11:35:00,45.64,45.66,45.62,45.65,43000.0,31.5544,31.5682,31.5406,31.5613,43000.0
2006-12-28 11:40:00,45.65,45.67,45.62,45.65,22000.0,31.5613,31.5752,31.5406,31.5613,22000.0
2006-12-28 11:45:00,45.64,45.65,45.61,45.63,47300.0,31.5544,31.5613,31.5337,31.5475,47300.0
2006-12-28 11:50:00,45.63,45.64,45.57,45.59,71400.0,31.5475,31.5544,31.506,31.5198,71400.0
2006-12-28 11:55:00,45.6,45.65,45.59,45.64,72900.0,31.5268,31.5613,31.5198,31.5544,72900.0
2006-12-28 12:00:00,45.63,45.65,45.59,45.6,37200.0,31.5475,31.5613,31.5198,31.5268,37200.0
2006-12-28 12:05:00,45.6,45.61,45.55,45.58,41300.0,31.5268,31.5337,31.4922,31.5129,41300.0
2006-12-28 12:10:00,45.58,45.61,45.54,45.61,30000.0,31.5129,31.5337,31.4853,31.5337,30000.0
2006-12-28 12:15:00,45.61,45.71,45.61,45.66,42400.0,31.5337,31.6028,31.5337,31.5682,42400.0
2006-12-28 12:20:00,45.65,45.66,45.62,45.63,16400.0,31.5613,31.5682,31.5406,31.5475,16400.0
2006-12-28 12:25:00,45.63,45.65,45.6,45.64,22900.0,31.5475,31.5613,31.5268,31.5544,22900.0
2006-12-28 12:30:00,45.64,45.66,45.63,45.65,8800.0,31.5544,31.5682,31.5475,31.5613,8800.0
2006-12-28 12:35:00,45.66,45.66,45.62,45.63,6300.0,31.5682,31.5682,31.5406,31.5475,6300.0
2006-12-28 12:40:00,45.63,45.63,45.58,45.58,9900.0,31.5475,31.5475,31.5129,31.5129,9900.0
2006-12-28 12:45:00,45.58,45.62,45.58,45.61,23600.0,31.5129,31.5406,31.5129,31.5337,23600.0
2006-12-28 12:50:00,45.6,45.61,45.55,45.59,20500.0,31.5268,31.5337,31.4922,31.5198,20500.0
2006-12-28 12:55:00,45.58,45.61,45.56,45.6,40200.0,31.5129,31.5337,31.4991,31.5268,40200.0
2006-12-28 13:00:00,45.6,45.6,45.55,45.55,25100.0,31.5268,31.5268,31.4922,31.4922,25100.0
2006-12-28 13:05:00,45.55,45.56,45.54,45.54,10100.0,31.4922,31.4991,31.4853,31.4853,10100.0
2006-12-28 13:10:00,45.54,45.54,45.47,45.48,38400.0,31.4853,31.4853,31.4369,31.4438,38400.0
2006-12-28 13:15:00,45.47,45.51,45.45,45.49,32500.0,31.4369,31.4645,31.4231,31.4507,32500.0
2006-12-28 13:20:00,45.49,45.49,45.43,45.47,33300.0,31.4507,31.4507,31.4092,31.4369,33300.0
2006-12-28 13:25:00,45.47,45.51,45.46,45.51,17900.0,31.4369,31.4645,31.43,31.4645,17900.0
2006-12-28 13:30:00,45.51,45.54,45.51,45.53,21300.0,31.4645,31.4853,31.4645,31.4784,21300.0
2006-12-28 13:35:00,45.54,45.58,45.49,45.53,48500.0,31.4853,31.5129,31.4507,31.4784,48500.0
2006-12-28 13:40:00,45.53,45.56,45.5,45.51,31800.0,31.4784,31.4991,31.4576,31.4645,31800.0
2006-12-28 13:45:00,45.51,45.52,45.49,45.51,27300.0,31.4645,31.4714,31.4507,31.4645,27300.0
2006-12-28 13:50:00,45.51,45.61,45.5,45.57,59300.0,31.4645,31.5337,31.4576,31.506,59300.0
2006-12-28 13:55:00,45.57,45.57,45.5,45.5,15600.0,31.506,31.506,31.4576,31.4576,15600.0
2006-12-28 14:00:00,45.5,45.56,45.5,45.55,9800.0,31.4576,31.4991,31.4576,31.4922,9800.0
2006-12-28 14:05:00,45.56,45.56,45.54,45.55,27800.0,31.4991,31.4991,31.4853,31.4922,27800.0
2006-12-28 14:10:00,45.55,45.56,45.53,45.55,20900.0,31.4922,31.4991,31.4784,31.4922,20900.0
2006-12-28 14:15:00,45.56,45.57,45.53,45.55,36100.0,31.4991,31.506,31.4784,31.4922,36100.0
2006-12-28 14:20:00,45.55,45.55,45.51,45.51,8500.0,31.4922,31.4922,31.4645,31.4645,8500.0
2006-12-28 14:25:00,45.52,45.52,45.48,45.49,37500.0,31.4714,31.4714,31.4438,31.4507,37500.0
2006-12-28 14:30:00,45.49,45.5,45.47,45.49,37500.0,31.4507,31.4576,31.4369,31.4507,37500.0
2006-12-28 14:35:00,45.49,45.51,45.48,45.49,37100.0,31.4507,31.4645,31.4438,31.4507,37100.0
2006-12-28 14:40:00,45.5,45.51,45.49,45.5,36800.0,31.4576,31.4645,31.4507,31.4576,36800.0
2006-12-28 14:45:00,45.5,45.54,45.48,45.52,31800.0,31.4576,31.4853,31.4438,31.4714,31800.0
2006-12-28 14:50:00,45.51,45.52,45.49,45.51,35600.0,31.4645,31.4714,31.4507,31.4645,35600.0
2006-12-28 14:55:00,45.5,45.52,45.48,45.5,43000.0,31.4576,31.4714,31.4438,31.4576,43000.0
2006-12-28 15:00:00,45.5,45.52,45.5,45.51,33400.0,31.4576,31.4714,31.4576,31.4645,33400.0
2006-12-28 15:05:00,45.51,45.53,45.49,45.52,39300.0,31.4645,31.4784,31.4507,31.4714,39300.0
2006-12-28 15:10:00,45.52,45.52,45.43,45.43,30400.0,31.4714,31.4714,31.4092,31.4092,30400.0
2006-12-28 15:15:00,45.44,45.47,45.43,45.44,58400.0,31.4161,31.4369,31.4092,31.4161,58400.0
2006-12-28 15:20:00,45.45,45.45,45.38,45.39,45900.0,31.4231,31.4231,31.3747,31.3816,45900.0
2006-12-28 15:25:00,45.39,45.42,45.38,45.4,39600.0,31.3816,31.4023,31.3747,31.3885,39600.0
2006-12-28 15:30:00,45.41,45.41,45.36,45.38,79400.0,31.3954,31.3954,31.3608,31.3747,79400.0
2006-12-28 15:35:00,45.37,45.44,45.32,45.43,110900.0,31.3677,31.4161,31.3332,31.4092,110900.0
2006-12-28 15:40:00,45.42,45.43,45.35,45.38,60500.0,31.4023,31.4092,31.3539,31.3747,60500.0
2006-12-28 15:45:00,45.38,45.42,45.34,45.4,79600.0,31.3747,31.4023,31.347,31.3885,79600.0
2006-12-28 15:50:00,45.4,45.45,45.39,45.44,96500.0,31.3885,31.4231,31.3816,31.4161,96500.0
2006-12-28 15:55:00,45.43,45.5,45.41,45.43,110000.0,31.4092,31.4576,31.3954,31.4092,110000.0
2006-12-29 09:30:00,45.47,45.5,45.37,45.41,118400.0,31.4369,31.4576,31.3677,31.3954,118400.0
2006-12-29 09:35:00,45.42,45.44,45.27,45.27,53400.0,31.4023,31.4161,31.2986,31.2986,53400.0
2006-12-29 09:40:00,45.26,45.45,45.18,45.42,48800.0,31.2917,31.4231,31.2364,31.4023,48800.0
2006-12-29 09:45:00,45.42,45.44,45.25,45.39,31500.0,31.4023,31.4161,31.2848,31.3816,31500.0
2006-12-29 09:50:00,45.4,45.43,45.33,45.35,43300.0,31.3885,31.4092,31.3401,31.3539,43300.0
2006-12-29 09:55:00,45.35,45.36,45.28,45.28,44700.0,31.3539,31.3608,31.3055,31.3055,44700.0
2006-12-29 10:00:00,45.28,45.29,45.21,45.24,21900.0,31.3055,31.3124,31.2571,31.2779,21900.0
2006-12-29 10:05:00,45.24,45.26,45.21,45.24,42600.0,31.2779,31.2917,31.2571,31.2779,42600.0
2006-12-29 10:10:00,45.24,45.24,45.19,45.21,20300.0,31.2779,31.2779,31.2433,31.2571,20300.0
2006-12-29 10:15:00,45.2,45.28,45.19,45.28,16700.0,31.2502,31.3055,31.2433,31.3055,16700.0
2006-12-29 10:20:00,45.28,45.31,45.25,45.31,17300.0,31.3055,31.3263,31.2848,31.3263,17300.0
2006-12-29 10:25:00,45.31,45.34,45.28,45.31,10900.0,31.3263,31.347,31.3055,31.3263,10900.0
2006-12-29 10:30:00,45.3,45.34,45.28,45.28,16300.0,31.3193,31.347,31.3055,31.3055,16300.0
2006-12-29 10:35:00,45.27,45.28,45.15,45.16,43600.0,31.2986,31.3055,31.2156,31.2226,43600.0
2006-12-29 10:40:00,45.15,45.16,45.15,45.15,10300.0,31.2156,31.2226,31.2156,31.2156,10300.0
2006-12-29 10:45:00,45.16,45.16,45.11,45.11,30600.0,31.2226,31.2226,31.188,31.188,30600.0
2006-12-29 10:50:00,45.11,45.13,45.1,45.11,15800.0,31.188,31.2018,31.1811,31.188,15800.0
2006-12-29 10:55:00,45.11,45.14,45.1,45.12,28600.0,31.188,31.2087,31.1811,31.1949,28600.0
2006-12-29 11:00:00,45.12,45.17,45.1,45.11,35200.0,31.1949,31.2295,31.1811,31.188,35200.0
2006-12-29 11:05:00,45.11,45.11,45.08,45.1,25700.0,31.188,31.188,31.1672,31.1811,25700.0
2006-12-29 11:10:00,45.1,45.13,45.1,45.1,16400.0,31.1811,31.2018,31.1811,31.1811,16400.0
2006-12-29 11:15:00,45.1,45.1,45.07,45.1,12200.0,31.1811,31.1811,31.1603,31.1811,12200.0
2006-12-29 11:20:00,45.09,45.1,45.09,45.1,11800.0,31.1742,31.1811,31.1742,31.1811,11800.0
2006-12-29 11:25:00,45.09,45.1,45.08,45.1,19500.0,31.1742,31.1811,31.1672,31.1811,19500.0
2006-12-29 11:30:00,45.1,45.11,45.08,45.09,10300.0,31.1811,31.188,31.1672,31.1742,10300.0
2006-12-29 11:35:00,45.08,45.11,45.07,45.08,35400.0,31.1672,31.188,31.1603,31.1672,35400.0
2006-12-29 11:40:00,45.08,45.09,45.06,45.07,12600.0,31.1672,31.1742,31.1534,31.1603,12600.0
2006-12-29 11:45:00,45.07,45.09,45.06,45.09,30000.0,31.1603,31.1742,31.1534,31.1742,30000.0
2006-12-29 11:50:00,45.08,45.08,45.07,45.08,16100.0,31.1672,31.1672,31.1603,31.1672,16100.0
2006-12-29 11:55:00,45.08,45.08,45.06,45.07,12600.0,31.1672,31.1672,31.1534,31.1603,12600.0
2006-12-29 12:00:00,45.07,45.13,45.07,45.12,16600.0,31.1603,31.2018,31.1603,31.1949,16600.0
2006-12-29 12:05:00,45.13,45.14,45.12,45.13,15400.0,31.2018,31.2087,31.1949,31.2018,15400.0
2006-12-29 12:10:00,45.13,45.13,45.06,45.06,12600.0,31.2018,31.2018,31.1534,31.1534,12600.0
2006-12-29 12:15:00,45.05,45.09,45.05,45.07,14300.0,31.1465,31.1742,31.1465,31.1603,14300.0
2006-12-29 12:20:00,45.07,45.08,45.05,45.05,19600.0,31.1603,31.1672,31.1465,31.1465,19600.0
2006-12-29 12:25:00,45.05,45.07,45.03,45.05,19500.0,31.1465,31.1603,31.1327,31.1465,19500.0
2006-12-29 12:30:00,45.04,45.06,45.02,45.02,27200.0,31.1396,31.1534,31.1258,31.1258,27200.0
2006-12-29 12:35:00,45.03,45.09,45.03,45.05,51100.0,31.1327,31.1742,31.1327,31.1465,51100.0
2006-12-29 12:40:00,45.03,45.05,44.99,45.0,49200.0,31.1327,31.1465,31.105,31.1119,49200.0
2006-12-29 12:45:00,45.0,45.02,44.99,45.02,35400.0,31.1119,31.1258,31.105,31.1258,35400.0
2006-12-29 12:50:00,45.02,45.02,44.99,44.99,12400.0,31.1258,31.1258,31.105,31.105,12400.0
2006-12-29 12:55:00,44.99,45.0,44.98,45.0,17400.0,31.105,31.1119,31.0981,31.1119,17400.0
2006-12-29 13:00:00,44.99,45.0,44.99,45.0,25900.0,31.105,31.1119,31.105,31.1119,25900.0
2006-12-29 13:05:00,44.99,45.0,44.99,45.0,36100.0,31.105,31.1119,31.105,31.1119,36100.0
2006-12-29 13:10:00,45.0,45.01,44.98,45.0,30000.0,31.1119,31.1188,31.0981,31.1119,30000.0
2006-12-29 13:15:00,45.0,45.0,44.97,44.98,8500.0,31.1119,31.1119,31.0912,31.0981,8500.0
2006-12-29 13:20:00,44.98,44.99,44.97,44.98,12700.0,31.0981,31.105,31.0912,31.0981,12700.0
2006-12-29 13:25:00,45.0,45.0,44.98,44.99,20600.0,31.1119,31.1119,31.0981,31.105,20600.0
2006-12-29 13:30:00,44.99,45.0,44.97,44.99,21600.0,31.105,31.1119,31.0912,31.105,21600.0
2006-12-29 13:35:00,44.99,45.0,44.96,44.97,27600.0,31.105,31.1119,31.0843,31.0912,27600.0
2006-12-29 13:40:00,44.97,45.0,44.97,44.99,48200.0,31.0912,31.1119,31.0912,31.105,48200.0
2006-12-29 13:45:00,45.0,45.0,44.98,45.0,17700.0,31.1119,31.1119,31.0981,31.1119,17700.0
2006-12-29 13:50:00,45.0,45.0,44.99,45.0,33700.0,31.1119,31.1119,31.105,31.1119,33700.0
2006-12-29 13:55:00,45.0,45.0,44.99,45.0,24400.0,31.1119,31.1119,31.105,31.1119,24400.0
2006-12-29 14:00:00,45.0,45.01,44.97,44.97,20800.0,31.1119,31.1188,31.0912,31.0912,20800.0
2006-12-29 14:05:00,44.97,44.99,44.97,44.98,18400.0,31.0912,31.105,31.0912,31.0981,18400.0
2006-12-29 14:10:00,44.98,44.99,44.97,44.97,15900.0,31.0981,31.105,31.0912,31.0912,15900.0
2006-12-29 14:15:00,44.98,45.0,44.97,44.99,22500.0,31.0981,31.1119,31.0912,31.105,22500.0
2006-12-29 14:20:00,45.0,45.0,44.99,44.99,19200.0,31.1119,31.1119,31.105,31.105,19200.0
2006-12-29 14:25:00,44.99,45.0,44.97,44.97,18400.0,31.105,31.1119,31.0912,31.0912,18400.0
2006-12-29 14:30:00,44.96,44.99,44.93,44.99,48700.0,31.0843,31.105,31.0635,31.105,48700.0
2006-12-29 14:35:00,44.98,45.02,44.97,44.98,31900.0,31.0981,31.1258,31.0912,31.0981,31900.0
2006-12-29 14:40:00,44.98,45.02,44.98,44.99,16800.0,31.0981,31.1258,31.0981,31.105,16800.0
2006-12-29 14:45:00,44.98,45.0,44.97,45.0,21100.0,31.0981,31.1119,31.0912,31.1119,21100.0
2006-12-29 14:50:00,44.99,45.01,44.98,45.0,16100.0,31.105,31.1188,31.0981,31.1119,16100.0
2006-12-29 14:55:00,45.0,45.03,44.99,45.02,19800.0,31.1119,31.1327,31.105,31.1258,19800.0
2006-12-29 15:00:00,45.03,45.04,45.02,45.03,16500.0,31.1327,31.1396,31.1258,31.1327,16500.0
2006-12-29 15:05:00,45.02,45.06,45.02,45.06,46600.0,31.1258,31.1534,31.1258,31.1534,46600.0
2006-12-29 15:10:00,45.06,45.08,45.04,45.05,42500.0,31.1534,31.1672,31.1396,31.1465,42500.0
2006-12-29 15:15:00,45.03,45.04,45.02,45.02,18900.0,31.1327,31.1396,31.1258,31.1258,18900.0
2006-12-29 15:20:00,45.03,45.03,44.97,45.0,32100.0,31.1327,31.1327,31.0912,31.1119,32100.0
2006-12-29 15:25:00,44.99,45.02,44.92,44.95,58400.0,31.105,31.1258,31.0566,31.0774,58400.0
2006-12-29 15:30:00,44.95,45.02,44.95,45.01,51900.0,31.0774,31.1258,31.0774,31.1188,51900.0
2006-12-29 15:35:00,45.0,45.02,44.99,45.02,53200.0,31.1119,31.1258,31.105,31.1258,53200.0
2006-12-29 15:40:00,45.02,45.12,45.01,45.09,103900.0,31.1258,31.1949,31.1188,31.1742,103900.0
2006-12-29 15:45:00,45.09,45.13,45.05,45.12,85900.0,31.1742,31.2018,31.1465,31.1949,85900.0
2006-12-29 15:50:00,45.12,45.18,45.12,45.17,102300.0,31.1949,31.2364,31.1949,31.2295,102300.0
2006-12-29 15:55:00,45.17,45.17,45.07,45.07,150300.0,31.2295,31.2295,31.1603,31.1603,150300.0
2007-01-03 09:30:00,45.5,45.67,45.25,45.4,205300.0,31.4576,31.5752,31.2848,31.3885,205300.0
2007-01-03 09:35:00,45.4,45.58,45.38,45.51,234400.0,31.3885,31.5129,31.3747,31.4645,234400.0
2007-01-03 09:40:00,45.52,45.54,45.44,45.47,85600.0,31.4714,31.4853,31.4161,31.4369,85600.0
2007-01-03 09:45:00,45.47,45.47,45.4,45.41,61600.0,31.4369,31.4369,31.3885,31.3954,61600.0
2007-01-03 09:50:00,45.4,45.5,45.37,45.49,89200.0,31.3885,31.4576,31.3677,31.4507,89200.0
2007-01-03 09:55:00,45.48,45.53,45.36,45.42,97800.0,31.4438,31.4784,31.3608,31.4023,97800.0
2007-01-03 10:00:00,45.42,45.5,45.35,45.37,77900.0,31.4023,31.4576,31.3539,31.3677,77900.0
2007-01-03 10:05:00,45.36,45.41,45.16,45.16,106100.0,31.3608,31.3954,31.2226,31.2226,106100.0
2007-01-03 10:10:00,45.16,45.26,45.11,45.24,142300.0,31.2226,31.2917,31.188,31.2779,142300.0
2007-01-03 10:15:00,45.25,45.28,45.19,45.25,63200.0,31.2848,31.3055,31.2433,31.2848,63200.0
2007-01-03 10:20:00,45.25,45.32,45.2,45.32,80900.0,31.2848,31.3332,31.2502,31.3332,80900.0
2007-01-03 10:25:00,45.33,45.45,45.31,45.42,98500.0,31.3401,31.4231,31.3263,31.4023,98500.0
2007-01-03 10:30:00,45.42,45.44,45.35,45.35,117000.0,31.4023,31.4161,31.3539,31.3539,117000.0
2007-01-03 10:35:00,45.34,45.4,45.28,45.29,116100.0,31.347,31.3885,31.3055,31.3124,116100.0
2007-01-03 10:40:00,45.28,45.31,45.25,45.25,63700.0,31.3055,31.3263,31.2848,31.2848,63700.0
2007-01-03 10:45:00,45.26,45.27,45.15,45.16,75400.0,31.2917,31.2986,31.2156,31.2226,75400.0
2007-01-03 10:50:00,45.17,45.21,45.11,45.11,106800.0,31.2295,31.2571,31.188,31.188,106800.0
2007-01-03 10:55:00,45.11,45.17,45.06,45.06,83400.0,31.188,31.2295,31.1534,31.1534,83400.0
2007-01-03 11:00:00,45.05,45.06,44.85,44.85,198400.0,31.1465,31.1534,31.0082,31.0082,198400.0
2007-01-03 11:05:00,44.85,44.89,44.81,44.84,104600.0,31.0082,31.0359,30.9806,31.0013,104600.0
2007-01-03 11:10:00,44.83,44.87,44.8,44.82,84700.0,30.9944,31.0221,30.9737,30.9875,84700.0
2007-01-03 11:15:00,44.82,44.85,44.77,44.83,141000.0,30.9875,31.0082,30.9529,30.9944,141000.0
2007-01-03 11:20:00,44.84,44.84,44.77,44.78,39600.0,31.0013,31.0013,30.9529,30.9598,39600.0
2007-01-03 11:25:00,44.77,44.78,44.63,44.7,125400.0,30.9529,30.9598,30.8561,30.9045,125400.0
2007-01-03 11:30:00,44.7,44.71,44.59,44.61,131000.0,30.9045,30.9114,30.8285,30.8423,131000.0
2007-01-03 11:35:00,44.61,44.72,44.61,44.69,112100.0,30.8423,30.9183,30.8423,30.8976,112100.0
2007-01-03 11:40:00,44.69,44.76,44.62,44.62,66200.0,30.8976,30.946,30.8492,30.8492,66200.0
2007-01-03 11:45:00,44.62,44.63,44.46,44.47,151300.0,30.8492,30.8561,30.7386,30.7455,151300.0
2007-01-03 11:50:00,44.46,44.51,44.32,44.51,159200.0,30.7386,30.7732,30.6418,30.7732,159200.0
2007-01-03 11:55:00,44.51,44.51,44.39,44.4,53000.0,30.7732,30.7732,30.6902,30.6971,53000.0
2007-01-03 12:00:00,44.4,44.51,44.39,44.42,152400.0,30.6971,30.7732,30.6902,30.7109,152400.0
2007-01-03 12:05:00,44.41,44.41,44.33,44.34,74000.0,30.704,30.704,30.6487,30.6556,74000.0
2007-01-03 12:10:00,44.34,44.35,44.3,44.31,126600.0,30.6556,30.6625,30.628,30.6349,126600.0
2007-01-03 12:15:00,44.31,44.31,44.17,44.2,89600.0,30.6349,30.6349,30.5381,30.5588,89600.0
2007-01-03 12:20:00,44.2,44.27,44.19,44.24,114900.0,30.5588,30.6072,30.5519,30.5865,114900.0
2007-01-03 12:25:00,44.24,44.28,44.21,44.25,113800.0,30.5865,30.6141,30.5657,30.5934,113800.0
2007-01-03 12:30:00,44.26,44.29,44.23,44.28,79100.0,30.6003,30.6211,30.5796,30.6141,79100.0
2007-01-03 12:35:00,44.28,44.35,44.26,44.33,75000.0,30.6141,30.6625,30.6003,30.6487,75000.0
2007-01-03 12:40:00,44.33,44.39,44.3,44.32,99900.0,30.6487,30.6902,30.628,30.6418,99900.0
2007-01-03 12:45:00,44.33,44.35,44.24,44.31,67000.0,30.6487,30.6625,30.5865,30.6349,67000.0
2007-01-03 12:50:00,44.3,44.42,44.3,44.41,56800.0,30.628,30.7109,30.628,30.704,56800.0
2007-01-03 12:55:00,44.41,44.42,44.39,44.41,39900.0,30.704,30.7109,30.6902,30.704,39900.0
2007-01-03 13:00:00,44.4,44.42,44.38,44.4,67100.0,30.6971,30.7109,30.6833,30.6971,67100.0
2007-01-03 13:05:00,44.4,44.41,44.38,44.38,18100.0,30.6971,30.704,30.6833,30.6833,18100.0
2007-01-03 13:10:00,44.4,44.41,44.35,44.35,42300.0,30.6971,30.704,30.6625,30.6625,42300.0
2007-01-03 13:15:00,44.37,44.41,44.35,44.39,43000.0,30.6764,30.704,30.6625,30.6902,43000.0
2007-01-03 13:20:00,44.41,44.41,44.31,44.31,73700.0,30.704,30.704,30.6349,30.6349,73700.0
2007-01-03 13:25:00,44.31,44.32,44.23,44.29,42300.0,30.6349,30.6418,30.5796,30.6211,42300.0
2007-01-03 13:30:00,44.28,44.29,44.23,44.27,27500.0,30.6141,30.6211,30.5796,30.6072,27500.0
2007-01-03 13:35:00,44.26,44.27,44.23,44.23,19100.0,30.6003,30.6072,30.5796,30.5796,19100.0
2007-01-03 13:40:00,44.23,44.28,44.23,44.24,22800.0,30.5796,30.6141,30.5796,30.5865,22800.0
2007-01-03 13:45:00,44.23,44.25,44.19,44.2,30800.0,30.5796,30.5934,30.5519,30.5588,30800.0
2007-01-03 13:50:00,44.19,44.2,44.11,44.11,82700.0,30.5519,30.5588,30.4966,30.4966,82700.0
2007-01-03 13:55:00,44.11,44.13,44.1,44.11,51300.0,30.4966,30.5104,30.4897,30.4966,51300.0
2007-01-03 14:00:00,44.1,44.11,44.05,44.06,92100.0,30.4897,30.4966,30.4551,30.462,92100.0
2007-01-03 14:05:00,44.07,44.13,44.05,44.07,104000.0,30.469,30.5104,30.4551,30.469,104000.0
2007-01-03 14:10:00,44.05,44.07,43.87,43.94,164800.0,30.4551,30.469,30.3307,30.3791,164800.0
2007-01-03 14:15:00,43.92,43.97,43.8,43.85,81100.0,30.3652,30.3998,30.2823,30.3168,81100.0
2007-01-03 14:20:00,43.85,43.99,43.82,43.95,64400.0,30.3168,30.4136,30.2961,30.386,64400.0
2007-01-03 14:25:00,43.95,44.02,43.94,44.01,64300.0,30.386,30.4344,30.3791,30.4275,64300.0
2007-01-03 14:30:00,44.0,44.03,43.98,43.99,51100.0,30.4206,30.4413,30.4067,30.4136,51100.0
2007-01-03 14:35:00,43.98,43.98,43.9,43.97,75500.0,30.4067,30.4067,30.3514,30.3998,75500.0
2007-01-03 14:40:00,43.97,43.98,43.91,43.92,40400.0,30.3998,30.4067,30.3583,30.3652,40400.0
2007-01-03 14:45:00,43.92,43.93,43.82,43.91,119900.0,30.3652,30.3722,30.2961,30.3583,119900.0
2007-01-03 14:50:00,43.91,43.92,43.86,43.87,44300.0,30.3583,30.3652,30.3238,30.3307,44300.0
2007-01-03 14:55:00,43.86,43.89,43.74,43.76,107200.0,30.3238,30.3445,30.2408,30.2546,107200.0
2007-01-03 15:00:00,43.77,43.78,43.73,43.77,45300.0,30.2615,30.2685,30.2339,30.2615,45300.0
2007-01-03 15:05:00,43.77,43.83,43.76,43.78,78600.0,30.2615,30.303,30.2546,30.2685,78600.0
2007-01-03 15:10:00,43.77,43.78,43.75,43.75,33500.0,30.2615,30.2685,30.2477,30.2477,33500.0
2007-01-03 15:15:00,43.76,43.85,43.76,43.8,52600.0,30.2546,30.3168,30.2546,30.2823,52600.0
2007-01-03 15:20:00,43.79,43.88,43.76,43.85,90200.0,30.2754,30.3376,30.2546,30.3168,90200.0
2007-01-03 15:25:00,43.85,43.91,43.85,43.9,60900.0,30.3168,30.3583,30.3168,30.3514,60900.0
2007-01-03 15:30:00,43.91,44.02,43.91,44.02,103800.0,30.3583,30.4344,30.3583,30.4344,103800.0
2007-01-03 15:35:00,44.02,44.14,44.01,44.13,119500.0,30.4344,30.5173,30.4275,30.5104,119500.0
2007-01-03 15:40:00,44.13,44.22,44.13,44.2,150700.0,30.5104,30.5727,30.5104,30.5588,150700.0
2007-01-03 15:45:00,44.21,44.33,44.16,44.33,156000.0,30.5657,30.6487,30.5312,30.6487,156000.0
2007-01-03 15:50:00,44.33,44.44,44.29,44.4,241800.0,30.6487,30.7248,30.6211,30.6971,241800.0
2007-01-03 15:55:00,44.39,44.4,44.2,44.2,242600.0,30.6902,30.6971,30.5588,30.5588,242600.0
2007-01-04 09:30:00,43.97,44.08,43.75,43.81,192000.0,30.3998,30.4759,30.2477,30.2892,192000.0
2007-01-04 09:35:00,43.8,43.85,43.61,43.74,160400.0,30.2823,30.3168,30.1509,30.2408,160400.0
2007-01-04 09:40:00,43.74,43.78,43.54,43.76,161900.0,30.2408,30.2685,30.1025,30.2546,161900.0
2007-01-04 09:45:00,43.76,43.92,43.75,43.9,157300.0,30.2546,30.3652,30.2477,30.3514,157300.0
2007-01-04 09:50:00,43.9,44.06,43.84,44.02,216300.0,30.3514,30.462,30.3099,30.4344,216300.0
2007-01-04 09:55:00,44.02,44.23,44.01,44.1,137700.0,30.4344,30.5796,30.4275,30.4897,137700.0
2007-01-04 10:00:00,44.11,44.15,43.92,43.93,117700.0,30.4966,30.5243,30.3652,30.3722,117700.0
2007-01-04 10:05:00,43.93,44.03,43.75,44.01,112000.0,30.3722,30.4413,30.2477,30.4275,112000.0
2007-01-04 10:10:00,44.0,44.11,43.95,43.95,88100.0,30.4206,30.4966,30.386,30.386,88100.0
2007-01-04 10:15:00,43.95,44.0,43.89,43.9,50800.0,30.386,30.4206,30.3445,30.3514,50800.0
2007-01-04 10:20:00,43.9,44.0,43.89,44.0,75800.0,30.3514,30.4206,30.3445,30.4206,75800.0
2007-01-04 10:25:00,43.99,44.04,43.96,43.96,43600.0,30.4136,30.4482,30.3929,30.3929,43600.0
2007-01-04 10:30:00,43.96,44.0,43.87,43.94,82700.0,30.3929,30.4206,30.3307,30.3791,82700.0
2007-01-04 10:35:00,43.93,44.0,43.92,43.97,30300.0,30.3722,30.4206,30.3652,30.3998,30300.0
2007-01-04 10:40:00,43.98,44.13,43.98,44.1,68400.0,30.4067,30.5104,30.4067,30.4897,68400.0
2007-01-04 10:45:00,44.1,44.14,44.05,44.1,64000.0,30.4897,30.5173,30.4551,30.4897,64000.0
2007-01-04 10:50:00,44.1,44.24,44.1,44.21,92100.0,30.4897,30.5865,30.4897,30.5657,92100.0
2007-01-04 10:55:00,44.23,44.28,44.18,44.27,87100.0,30.5796,30.6141,30.545,30.6072,87100.0
2007-01-04 11:00:00,44.27,44.39,44.26,44.27,104300.0,30.6072,30.6902,30.6003,30.6072,104300.0
2007-01-04 11:05:00,44.27,44.3,44.22,44.23,72100.0,30.6072,30.628,30.5727,30.5796,72100.0
2007-01-04 11:10:00,44.24,44.32,44.24,44.31,104600.0,30.5865,30.6418,30.5865,30.6349,104600.0
2007-01-04 11:15:00,44.31,44.37,44.31,44.34,80800.0,30.6349,30.6764,30.6349,30.6556,80800.0
2007-01-04 11:20:00,44.35,44.42,44.3,44.41,72700.0,30.6625,30.7109,30.628,30.704,72700.0
2007-01-04 11:25:00,44.41,44.42,44.33,44.34,45000.0,30.704,30.7109,30.6487,30.6556,45000.0
2007-01-04 11:30:00,44.35,44.35,44.28,44.33,56900.0,30.6625,30.6625,30.6141,30.6487,56900.0
2007-01-04 11:35:00,44.35,44.35,44.32,44.33,25700.0,30.6625,30.6625,30.6418,30.6487,25700.0
2007-01-04 11:40:00,44.34,44.35,44.24,44.25,48500.0,30.6556,30.6625,30.5865,30.5934,48500.0
2007-01-04 11:45:00,44.27,44.35,44.27,44.31,27100.0,30.6072,30.6625,30.6072,30.6349,27100.0
2007-01-04 11:50:00,44.31,44.32,44.2,44.21,49800.0,30.6349,30.6418,30.5588,30.5657,49800.0
2007-01-04 11:55:00,44.2,44.31,44.19,44.21,67100.0,30.5588,30.6349,30.5519,30.5657,67100.0
2007-01-04 12:00:00,44.2,44.22,44.14,44.2,73200.0,30.5588,30.5727,30.5173,30.5588,73200.0
2007-01-04 12:05:00,44.2,44.2,44.02,44.02,40700.0,30.5588,30.5588,30.4344,30.4344,40700.0
2007-01-04 12:10:00,44.03,44.03,43.85,43.85,64500.0,30.4413,30.4413,30.3168,30.3168,64500.0
2007-01-04 12:15:00,43.85,43.89,43.81,43.87,81100.0,30.3168,30.3445,30.2892,30.3307,81100.0
2007-01-04 12:20:00,43.86,43.92,43.86,43.89,31400.0,30.3238,30.3652,30.3238,30.3445,31400.0
2007-01-04 12:25:00,43.89,43.94,43.82,43.84,28900.0,30.3445,30.3791,30.2961,30.3099,28900.0
2007-01-04 12:30:00,43.84,43.88,43.83,43.85,26500.0,30.3099,30.3376,30.303,30.3168,26500.0
2007-01-04 12:35:00,43.84,43.86,43.73,43.74,66500.0,30.3099,30.3238,30.2339,30.2408,66500.0
2007-01-04 12:40:00,43.75,43.76,43.72,43.74,39000.0,30.2477,30.2546,30.227,30.2408,39000.0
2007-01-04 12:45:00,43.73,43.77,43.73,43.75,17500.0,30.2339,30.2615,30.2339,30.2477,17500.0
2007-01-04 12:50:00,43.75,43.75,43.65,43.65,66200.0,30.2477,30.2477,30.1786,30.1786,66200.0
2007-01-04 12:55:00,43.65,43.7,43.63,43.64,40000.0,30.1786,30.2131,30.1647,30.1717,40000.0
2007-01-04 13:00:00,43.65,43.66,43.62,43.66,58500.0,30.1786,30.1855,30.1578,30.1855,58500.0
2007-01-04 13:05:00,43.66,43.76,43.66,43.66,73000.0,30.1855,30.2546,30.1855,30.1855,73000.0
2007-01-04 13:10:00,43.65,43.67,43.62,43.66,32200.0,30.1786,30.1924,30.1578,30.1855,32200.0
2007-01-04 13:15:00,43.65,43.66,43.6,43.6,37300.0,30.1786,30.1855,30.144,30.144,37300.0
2007-01-04 13:20:00,43.6,43.65,43.6,43.6,72600.0,30.144,30.1786,30.144,30.144,72600.0
2007-01-04 13:25:00,43.61,43.62,43.6,43.6,113900.0,30.1509,30.1578,30.144,30.144,113900.0
2007-01-04 13:30:00,43.6,43.67,43.6,43.63,97200.0,30.144,30.1924,30.144,30.1647,97200.0
2007-01-04 13:35:00,43.64,43.66,43.61,43.64,47600.0,30.1717,30.1855,30.1509,30.1717,47600.0
2007-01-04 13:40:00,43.65,43.68,43.63,43.67,41400.0,30.1786,30.1993,30.1647,30.1924,41400.0
2007-01-04 13:45:00,43.67,43.69,43.64,43.66,37800.0,30.1924,30.2062,30.1717,30.1855,37800.0
2007-01-04 13:50:00,43.66,43.68,43.62,43.62,59400.0,30.1855,30.1993,30.1578,30.1578,59400.0
2007-01-04 13:55:00,43.62,43.7,43.62,43.67,53300.0,30.1578,30.2131,30.1578,30.1924,53300.0
2007-01-04 14:00:00,43.67,43.73,43.65,43.73,56800.0,30.1924,30.2339,30.1786,30.2339,56800.0
2007-01-04 14:05:00,43.71,43.72,43.65,43.68,27700.0,30.2201,30.227,30.1786,30.1993,27700.0
2007-01-04 14:10:00,43.67,43.73,43.67,43.73,14900.0,30.1924,30.2339,30.1924,30.2339,14900.0
2007-01-04 14:15:00,43.72,43.77,43.7,43.77,31600.0,30.227,30.2615,30.2131,30.2615,31600.0
2007-01-04 14:20:00,43.76,43.79,43.75,43.76,83500.0,30.2546,30.2754,30.2477,30.2546,83500.0
2007-01-04 14:25:00,43.77,43.77,43.73,43.75,94100.0,30.2615,30.2615,30.2339,30.2477,94100.0
2007-01-04 14:30:00,43.75,43.79,43.72,43.74,85300.0,30.2477,30.2754,30.227,30.2408,85300.0
2007-01-04 14:35:00,43.73,43.81,43.73,43.76,85800.0,30.2339,30.2892,30.2339,30.2546,85800.0
2007-01-04 14:40:00,43.76,43.8,43.76,43.79,58700.0,30.2546,30.2823,30.2546,30.2754,58700.0
2007-01-04 14:45:00,43.79,43.8,43.71,43.72,66600.0,30.2754,30.2823,30.2201,30.227,66600.0
2007-01-04 14:50:00,43.72,43.78,43.67,43.78,139600.0,30.227,30.2685,30.1924,30.2685,139600.0
2007-01-04 14:55:00,43.77,43.86,43.75,43.86,80500.0,30.2615,30.3238,30.2477,30.3238,80500.0
2007-01-04 15:00:00,43.86,43.87,43.79,43.79,72700.0,30.3238,30.3307,30.2754,30.2754,72700.0
2007-01-04 15:05:00,43.8,43.83,43.79,43.82,57400.0,30.2823,30.303,30.2754,30.2961,57400.0
2007-01-04 15:10:00,43.81,43.91,43.81,43.84,84300.0,30.2892,30.3583,30.2892,30.3099,84300.0
2007-01-04 15:15:00,43.83,43.85,43.81,43.85,33100.0,30.303,30.3168,30.2892,30.3168,33100.0
2007-01-04 15:20:00,43.84,43.86,43.81,43.83,70700.0,30.3099,30.3238,30.2892,30.303,70700.0
2007-01-04 15:25:00,43.83,43.88,43.82,43.85,102800.0,30.303,30.3376,30.2961,30.3168,102800.0
2007-01-04 15:30:00,43.85,43.88,43.84,43.88,58200.0,30.3168,30.3376,30.3099,30.3376,58200.0
2007-01-04 15:35:00,43.88,43.9,43.83,43.84,66300.0,30.3376,30.3514,30.303,30.3099,66300.0
2007-01-04 15:40:00,43.85,43.89,43.84,43.87,81400.0,30.3168,30.3445,30.3099,30.3307,81400.0
2007-01-04 15:45:00,43.87,43.93,43.85,43.91,111700.0,30.3307,30.3722,30.3168,30.3583,111700.0
2007-01-04 15:50:00,43.91,43.98,43.91,43.97,115600.0,30.3583,30.4067,30.3583,30.3998,115600.0
2007-01-04 15:55:00,43.97,44.02,43.96,44.0,305600.0,30.3998,30.4344,30.3929,30.4206,305600.0
2007-01-05 09:30:00,43.31,43.57,43.23,43.24,322400.0,29.9435,30.1233,29.8882,29.8951,322400.0
2007-01-05 09:35:00,43.26,43.37,43.2,43.26,263900.0,29.9089,29.985,29.8675,29.9089,263900.0
2007-01-05 09:40:00,43.27,43.37,43.22,43.32,139200.0,29.9159,29.985,29.8813,29.9504,139200.0
2007-01-05 09:45:00,43.32,43.37,43.28,43.3,115300.0,29.9504,29.985,29.9228,29.9366,115300.0
2007-01-05 09:50:00,43.31,43.31,43.13,43.17,178200.0,29.9435,29.9435,29.8191,29.8467,178200.0
2007-01-05 09:55:00,43.16,43.18,42.97,43.11,262700.0,29.8398,29.8536,29.7084,29.8052,262700.0
2007-01-05 10:00:00,43.12,43.19,43.07,43.14,188900.0,29.8121,29.8605,29.7776,29.826,188900.0
2007-01-05 10:05:00,43.13,43.35,43.12,43.23,147900.0,29.8191,29.9712,29.8121,29.8882,147900.0
2007-01-05 10:10:00,43.21,43.23,43.11,43.19,141400.0,29.8744,29.8882,29.8052,29.8605,141400.0
2007-01-05 10:15:00,43.18,43.21,43.1,43.21,135600.0,29.8536,29.8744,29.7983,29.8744,135600.0
2007-01-05 10:20:00,43.21,43.27,43.18,43.26,164500.0,29.8744,29.9159,29.8536,29.9089,164500.0
2007-01-05 10:25:00,43.27,43.3,43.23,43.24,103900.0,29.9159,29.9366,29.8882,29.8951,103900.0
2007-01-05 10:30:00,43.24,43.25,43.18,43.18,70800.0,29.8951,29.902,29.8536,29.8536,70800.0
2007-01-05 10:35:00,43.17,43.24,43.15,43.18,86400.0,29.8467,29.8951,29.8329,29.8536,86400.0
2007-01-05 10:40:00,43.18,43.34,43.17,43.27,118000.0,29.8536,29.9642,29.8467,29.9159,118000.0
2007-01-05 10:45:00,43.27,43.27,43.07,43.1,108600.0,29.9159,29.9159,29.7776,29.7983,108600.0
2007-01-05 10:50:00,43.1,43.11,42.98,43.02,137900.0,29.7983,29.8052,29.7154,29.743,137900.0
2007-01-05 10:55:00,43.01,43.07,42.98,42.99,115600.0,29.7361,29.7776,29.7154,29.7223,115600.0
2007-01-05 11:00:00,42.99,43.09,42.99,43.03,52600.0,29.7223,29.7914,29.7223,29.7499,52600.0
2007-01-05 11:05:00,43.03,43.19,43.0,43.11,86800.0,29.7499,29.8605,29.7292,29.8052,86800.0
2007-01-05 11:10:00,43.11,43.11,42.86,42.95,185300.0,29.8052,29.8052,29.6324,29.6946,185300.0
2007-01-05 11:15:00,42.95,43.0,42.93,42.96,150900.0,29.6946,29.7292,29.6808,29.7015,150900.0
2007-01-05 11:20:00,42.95,42.97,42.85,42.93,210700.0,29.6946,29.7084,29.6255,29.6808,210700.0
2007-01-05 11:25:00,42.94,42.96,42.87,42.87,50700.0,29.6877,29.7015,29.6393,29.6393,50700.0
2007-01-05 11:30:00,42.87,42.92,42.85,42.85,92000.0,29.6393,29.6739,29.6255,29.6255,92000.0
2007-01-05 11:35:00,42.86,42.97,42.85,42.91,87600.0,29.6324,29.7084,29.6255,29.667,87600.0
2007-01-05 11:40:00,42.91,43.03,42.88,42.98,105400.0,29.667,29.7499,29.6462,29.7154,105400.0
2007-01-05 11:45:00,42.99,43.04,42.98,43.04,92100.0,29.7223,29.7568,29.7154,29.7568,92100.0
2007-01-05 11:50:00,43.03,43.13,43.03,43.11,93700.0,29.7499,29.8191,29.7499,29.8052,93700.0
2007-01-05 11:55:00,43.11,43.21,43.11,43.2,64000.0,29.8052,29.8744,29.8052,29.8675,64000.0
2007-01-05 12:00:00,43.2,43.21,43.1,43.15,70900.0,29.8675,29.8744,29.7983,29.8329,70900.0
2007-01-05 12:05:00,43.16,43.16,43.04,43.1,50400.0,29.8398,29.8398,29.7568,29.7983,50400.0
2007-01-05 12:10:00,43.11,43.19,43.1,43.16,40500.0,29.8052,29.8605,29.7983,29.8398,40500.0
2007-01-05 12:15:00,43.16,43.19,43.14,43.15,33000.0,29.8398,29.8605,29.826,29.8329,33000.0
2007-01-05 12:20:00,43.15,43.15,43.01,43.01,39600.0,29.8329,29.8329,29.7361,29.7361,39600.0
2007-01-05 12:25:00,43.01,43.06,43.0,43.06,48800.0,29.7361,29.7707,29.7292,29.7707,48800.0
2007-01-05 12:30:00,43.06,43.06,43.01,43.06,39600.0,29.7707,29.7707,29.7361,29.7707,39600.0
2007-01-05 12:35:00,43.05,43.08,43.03,43.06,68500.0,29.7637,29.7845,29.7499,29.7707,68500.0
2007-01-05 12:40:00,43.06,43.08,43.03,43.07,40800.0,29.7707,29.7845,29.7499,29.7776,40800.0
2007-01-05 12:45:00,43.07,43.09,43.04,43.05,38500.0,29.7776,29.7914,29.7568,29.7637,38500.0
2007-01-05 12:50:00,43.05,43.14,43.02,43.12,64700.0,29.7637,29.826,29.743,29.8121,64700.0
2007-01-05 12:55:00,43.11,43.13,43.09,43.1,29900.0,29.8052,29.8191,29.7914,29.7983,29900.0
2007-01-05 13:00:00,43.1,43.12,43.06,43.1,46700.0,29.7983,29.8121,29.7707,29.7983,46700.0
2007-01-05 13:05:00,43.11,43.14,43.08,43.12,29800.0,29.8052,29.826,29.7845,29.8121,29800.0
2007-01-05 13:10:00,43.13,43.19,43.11,43.16,81400.0,29.8191,29.8605,29.8052,29.8398,81400.0
2007-01-05 13:15:00,43.15,43.26,43.15,43.24,51100.0,29.8329,29.9089,29.8329,29.8951,51100.0
2007-01-05 13:20:00,43.25,43.25,43.12,43.14,92100.0,29.902,29.902,29.8121,29.826,92100.0
2007-01-05 13:25:00,43.15,43.3,43.14,43.28,68500.0,29.8329,29.9366,29.826,29.9228,68500.0
2007-01-05 13:30:00,43.29,43.34,43.23,43.25,66400.0,29.9297,29.9642,29.8882,29.902,66400.0
2007-01-05 13:35:00,43.26,43.33,43.26,43.32,45100.0,29.9089,29.9573,29.9089,29.9504,45100.0
2007-01-05 13:40:00,43.33,43.35,43.28,43.32,50200.0,29.9573,29.9712,29.9228,29.9504,50200.0
2007-01-05 13:45:00,43.32,43.38,43.26,43.29,73500.0,29.9504,29.9919,29.9089,29.9297,73500.0
2007-01-05 13:50:00,43.3,43.38,43.28,43.31,139000.0,29.9366,29.9919,29.9228,29.9435,139000.0
2007-01-05 13:55:00,43.32,43.36,43.3,43.32,83900.0,29.9504,29.9781,29.9366,29.9504,83900.0
2007-01-05 14:00:00,43.32,43.36,43.31,43.36,106100.0,29.9504,29.9781,29.9435,29.9781,106100.0
2007-01-05 14:05:00,43.36,43.4,43.27,43.34,55600.0,29.9781,30.0057,29.9159,29.9642,55600.0
2007-01-05 14:10:00,43.32,43.44,43.32,43.44,49800.0,29.9504,30.0334,29.9504,30.0334,49800.0
2007-01-05 14:15:00,43.44,43.47,43.41,43.44,73900.0,30.0334,30.0541,30.0126,30.0334,73900.0
2007-01-05 14:20:00,43.43,43.46,43.38,43.44,35400.0,30.0265,30.0472,29.9919,30.0334,35400.0
2007-01-05 14:25:00,43.43,43.44,43.41,43.43,24300.0,30.0265,30.0334,30.0126,30.0265,24300.0
2007-01-05 14:30:00,43.42,43.58,43.42,43.57,58100.0,30.0196,30.1302,30.0196,30.1233,58100.0
2007-01-05 14:35:00,43.57,43.68,43.56,43.68,80100.0,30.1233,30.1993,30.1164,30.1993,80100.0
2007-01-05 14:40:00,43.67,43.68,43.5,43.5,58300.0,30.1924,30.1993,30.0749,30.0749,58300.0
2007-01-05 14:45:00,43.49,43.49,43.37,43.41,77400.0,30.068,30.068,29.985,30.0126,77400.0
2007-01-05 14:50:00,43.42,43.56,43.41,43.49,150400.0,30.0196,30.1164,30.0126,30.068,150400.0
2007-01-05 14:55:00,43.49,43.54,43.48,43.52,45000.0,30.068,30.1025,30.061,30.0887,45000.0
2007-01-05 15:00:00,43.52,43.55,43.43,43.51,75900.0,30.0887,30.1094,30.0265,30.0818,75900.0
2007-01-05 15:05:00,43.52,43.69,43.48,43.67,114800.0,30.0887,30.2062,30.061,30.1924,114800.0
2007-01-05 15:10:00,43.67,43.68,43.57,43.57,66500.0,30.1924,30.1993,30.1233,30.1233,66500.0
2007-01-05 15:15:00,43.55,43.63,43.54,43.61,46600.0,30.1094,30.1647,30.1025,30.1509,46600.0
2007-01-05 15:20:00,43.62,43.64,43.59,43.62,66400.0,30.1578,30.1717,30.1371,30.1578,66400.0
2007-01-05 15:25:00,43.61,43.64,43.57,43.58,123400.0,30.1509,30.1717,30.1233,30.1302,123400.0
2007-01-05 15:30:00,43.58,43.59,43.53,43.58,67800.0,30.1302,30.1371,30.0956,30.1302,67800.0
2007-01-05 15:35:00,43.59,43.61,43.53,43.55,139600.0,30.1371,30.1509,30.0956,30.1094,139600.0
2007-01-05 15:40:00,43.56,43.57,43.5,43.53,115300.0,30.1164,30.1233,30.0749,30.0956,115300.0
2007-01-05 15:45:00,43.54,43.58,43.51,43.56,129600.0,30.1025,30.1302,30.0818,30.1164,129600.0
2007-01-05 15:50:00,43.56,43.67,43.52,43.67,161500.0,30.1164,30.1924,30.0887,30.1924,161500.0
2007-01-05 15:55:00,43.66,43.67,43.57,43.6,211800.0,30.1855,30.1924,30.1233,30.144,211800.0
2007-01-08 09:30:00,43.4,43.43,43.2,43.41,274300.0,30.0057,30.0265,29.8675,30.0126,274300.0
2007-01-08 09:35:00,43.41,43.45,43.14,43.14,187800.0,30.0126,30.0403,29.826,29.826,187800.0
2007-01-08 09:40:00,43.15,43.32,43.12,43.26,218900.0,29.8329,29.9504,29.8121,29.9089,218900.0
2007-01-08 09:45:00,43.26,43.36,43.22,43.22,134700.0,29.9089,29.9781,29.8813,29.8813,134700.0
2007-01-08 09:50:00,43.22,43.31,43.19,43.21,106800.0,29.8813,29.9435,29.8605,29.8744,106800.0
2007-01-08 09:55:00,43.21,43.25,43.18,43.22,121200.0,29.8744,29.902,29.8536,29.8813,121200.0
2007-01-08 10:00:00,43.22,43.26,43.19,43.26,101000.0,29.8813,29.9089,29.8605,29.9089,101000.0
2007-01-08 10:05:00,43.26,43.28,43.15,43.19,105900.0,29.9089,29.9228,29.8329,29.8605,105900.0
2007-01-08 10:10:00,43.19,43.19,43.02,43.02,103100.0,29.8605,29.8605,29.743,29.743,103100.0
2007-01-08 10:15:00,43.02,43.03,42.84,42.87,133300.0,29.743,29.7499,29.6186,29.6393,133300.0
2007-01-08 10:20:00,42.87,42.9,42.8,42.9,128300.0,29.6393,29.66,29.5909,29.66,128300.0
2007-01-08 10:25:00,42.91,43.0,42.81,42.99,154500.0,29.667,29.7292,29.5978,29.7223,154500.0
2007-01-08 10:30:00,42.99,43.0,42.9,42.95,87500.0,29.7223,29.7292,29.66,29.6946,87500.0
2007-01-08 10:35:00,42.94,42.96,42.9,42.94,61000.0,29.6877,29.7015,29.66,29.6877,61000.0
2007-01-08 10:40:00,42.93,43.0,42.91,42.96,62500.0,29.6808,29.7292,29.667,29.7015,62500.0
2007-01-08 10:45:00,42.95,42.95,42.88,42.9,63100.0,29.6946,29.6946,29.6462,29.66,63100.0
2007-01-08 10:50:00,42.9,42.91,42.88,42.88,55800.0,29.66,29.667,29.6462,29.6462,55800.0
2007-01-08 10:55:00,42.89,42.93,42.83,42.83,87100.0,29.6531,29.6808,29.6116,29.6116,87100.0
2007-01-08 11:00:00,42.82,42.84,42.75,42.76,105300.0,29.6047,29.6186,29.5563,29.5632,105300.0
2007-01-08 11:05:00,42.76,42.77,42.6,42.63,127700.0,29.5632,29.5702,29.4526,29.4734,127700.0
2007-01-08 11:10:00,42.63,42.7,42.6,42.61,95400.0,29.4734,29.5218,29.4526,29.4595,95400.0
2007-01-08 11:15:00,42.62,42.67,42.6,42.63,66200.0,29.4665,29.501,29.4526,29.4734,66200.0
2007-01-08 11:20:00,42.64,42.7,42.61,42.63,116900.0,29.4803,29.5218,29.4595,29.4734,116900.0
2007-01-08 11:25:00,42.63,42.68,42.6,42.66,55000.0,29.4734,29.5079,29.4526,29.4941,55000.0
2007-01-08 11:30:00,42.65,42.65,42.58,42.59,95300.0,29.4872,29.4872,29.4388,29.4457,95300.0
2007-01-08 11:35:00,42.6,42.66,42.56,42.58,92600.0,29.4526,29.4941,29.425,29.4388,92600.0
2007-01-08 11:40:00,42.57,42.64,42.56,42.58,83800.0,29.4319,29.4803,29.425,29.4388,83800.0
2007-01-08 11:45:00,42.58,42.63,42.55,42.56,107600.0,29.4388,29.4734,29.4181,29.425,107600.0
2007-01-08 11:50:00,42.57,42.62,42.57,42.6,68300.0,29.4319,29.4665,29.4319,29.4526,68300.0
2007-01-08 11:55:00,42.59,42.66,42.56,42.66,75600.0,29.4457,29.4941,29.425,29.4941,75600.0
2007-01-08 12:00:00,42.66,42.69,42.6,42.67,112900.0,29.4941,29.5149,29.4526,29.501,112900.0
2007-01-08 12:05:00,42.66,42.66,42.56,42.58,88700.0,29.4941,29.4941,29.425,29.4388,88700.0
2007-01-08 12:10:00,42.58,42.62,42.57,42.59,35600.0,29.4388,29.4665,29.4319,29.4457,35600.0
2007-01-08 12:15:00,42.6,42.63,42.57,42.63,68800.0,29.4526,29.4734,29.4319,29.4734,68800.0
2007-01-08 12:20:00,42.63,42.7,42.62,42.66,64000.0,29.4734,29.5218,29.4665,29.4941,64000.0
2007-01-08 12:25:00,42.66,42.67,42.61,42.63,54200.0,29.4941,29.501,29.4595,29.4734,54200.0
2007-01-08 12:30:00,42.63,42.63,42.58,42.59,39700.0,29.4734,29.4734,29.4388,29.4457,39700.0
2007-01-08 12:35:00,42.59,42.67,42.58,42.63,58200.0,29.4457,29.501,29.4388,29.4734,58200.0
2007-01-08 12:40:00,42.63,42.63,42.59,42.59,74200.0,29.4734,29.4734,29.4457,29.4457,74200.0
2007-01-08 12:45:00,42.59,42.61,42.58,42.6,51200.0,29.4457,29.4595,29.4388,29.4526,51200.0
2007-01-08 12:50:00,42.59,42.61,42.55,42.57,71800.0,29.4457,29.4595,29.4181,29.4319,71800.0
2007-01-08 12:55:00,42.56,42.61,42.55,42.59,76300.0,29.425,29.4595,29.4181,29.4457,76300.0
2007-01-08 13:00:00,42.58,42.65,42.56,42.63,79600.0,29.4388,29.4872,29.425,29.4734,79600.0
2007-01-08 13:05:00,42.63,42.65,42.58,42.61,65100.0,29.4734,29.4872,29.4388,29.4595,65100.0
2007-01-08 13:10:00,42.6,42.61,42.55,42.55,60300.0,29.4526,29.4595,29.4181,29.4181,60300.0
2007-01-08 13:15:00,42.55,42.55,42.5,42.5,78200.0,29.4181,29.4181,29.3835,29.3835,78200.0
2007-01-08 13:20:00,42.51,42.54,42.5,42.51,81200.0,29.3904,29.4111,29.3835,29.3904,81200.0
2007-01-08 13:25:00,42.51,42.53,42.46,42.5,152600.0,29.3904,29.4042,29.3558,29.3835,152600.0
2007-01-08 13:30:00,42.5,42.54,42.48,42.53,48600.0,29.3835,29.4111,29.3697,29.4042,48600.0
2007-01-08 13:35:00,42.54,42.56,42.52,42.55,45800.0,29.4111,29.425,29.3973,29.4181,45800.0
2007-01-08 13:40:00,42.55,42.7,42.55,42.67,109300.0,29.4181,29.5218,29.4181,29.501,109300.0
2007-01-08 13:45:00,42.66,42.87,42.66,42.84,125700.0,29.4941,29.6393,29.4941,29.6186,125700.0
2007-01-08 13:50:00,42.84,42.88,42.79,42.85,152500.0,29.6186,29.6462,29.584,29.6255,152500.0
2007-01-08 13:55:00,42.85,42.85,42.69,42.69,93000.0,29.6255,29.6255,29.5149,29.5149,93000.0
2007-01-08 14:00:00,42.7,42.75,42.68,42.68,47500.0,29.5218,29.5563,29.5079,29.5079,47500.0
2007-01-08 14:05:00,42.68,42.71,42.64,42.68,93400.0,29.5079,29.5287,29.4803,29.5079,93400.0
2007-01-08 14:10:00,42.69,42.82,42.68,42.79,87200.0,29.5149,29.6047,29.5079,29.584,87200.0
2007-01-08 14:15:00,42.8,42.84,42.78,42.81,71000.0,29.5909,29.6186,29.5771,29.5978,71000.0
2007-01-08 14:20:00,42.81,42.94,42.8,42.92,112600.0,29.5978,29.6877,29.5909,29.6739,112600.0
2007-01-08 14:25:00,42.91,42.92,42.88,42.91,68600.0,29.667,29.6739,29.6462,29.667,68600.0
2007-01-08 14:30:00,42.9,42.94,42.83,42.84,77400.0,29.66,29.6877,29.6116,29.6186,77400.0
2007-01-08 14:35:00,42.84,42.84,42.77,42.77,70400.0,29.6186,29.6186,29.5702,29.5702,70400.0
2007-01-08 14:40:00,42.77,42.81,42.7,42.74,60000.0,29.5702,29.5978,29.5218,29.5494,60000.0
2007-01-08 14:45:00,42.74,42.74,42.67,42.73,35200.0,29.5494,29.5494,29.501,29.5425,35200.0
2007-01-08 14:50:00,42.74,42.79,42.73,42.73,28600.0,29.5494,29.584,29.5425,29.5425,28600.0
2007-01-08 14:55:00,42.74,42.75,42.71,42.73,31200.0,29.5494,29.5563,29.5287,29.5425,31200.0
2007-01-08 15:00:00,42.74,42.8,42.74,42.8,35600.0,29.5494,29.5909,29.5494,29.5909,35600.0
2007-01-08 15:05:00,42.79,42.81,42.78,42.78,51600.0,29.584,29.5978,29.5771,29.5771,51600.0
2007-01-08 15:10:00,42.79,42.85,42.79,42.82,68500.0,29.584,29.6255,29.584,29.6047,68500.0
2007-01-08 15:15:00,42.82,42.82,42.74,42.76,102000.0,29.6047,29.6047,29.5494,29.5632,102000.0
2007-01-08 15:20:00,42.76,42.83,42.76,42.82,68700.0,29.5632,29.6116,29.5632,29.6047,68700.0
2007-01-08 15:25:00,42.82,42.85,42.8,42.81,69500.0,29.6047,29.6255,29.5909,29.5978,69500.0
2007-01-08 15:30:00,42.81,42.81,42.75,42.75,102600.0,29.5978,29.5978,29.5563,29.5563,102600.0
2007-01-08 15:35:00,42.76,42.77,42.7,42.76,127400.0,29.5632,29.5702,29.5218,29.5632,127400.0
2007-01-08 15:40:00,42.77,42.87,42.7,42.82,135400.0,29.5702,29.6393,29.5218,29.6047,135400.0
2007-01-08 15:45:00,42.83,42.85,42.78,42.85,124800.0,29.6116,29.6255,29.5771,29.6255,124800.0
2007-01-08 15:50:00,42.85,42.91,42.84,42.89,163100.0,29.6255,29.667,29.6186,29.6531,163100.0
2007-01-08 15:55:00,42.89,42.9,42.83,42.85,252700.0,29.6531,29.66,29.6116,29.6255,252700.0
2007-01-09 09:30:00,42.85,42.85,42.46,42.64,190600.0,29.6255,29.6255,29.3558,29.4803,190600.0
2007-01-09 09:35:00,42.65,42.74,42.5,42.74,137500.0,29.4872,29.5494,29.3835,29.5494,137500.0
2007-01-09 09:40:00,42.74,42.82,42.56,42.82,194500.0,29.5494,29.6047,29.425,29.6047,194500.0
2007-01-09 09:45:00,42.82,42.89,42.72,42.89,234400.0,29.6047,29.6531,29.5356,29.6531,234400.0
2007-01-09 09:50:00,42.88,42.89,42.8,42.83,165600.0,29.6462,29.6531,29.5909,29.6116,165600.0
2007-01-09 09:55:00,42.81,42.9,42.7,42.71,111500.0,29.5978,29.66,29.5218,29.5287,111500.0
2007-01-09 10:00:00,42.72,42.8,42.7,42.7,56400.0,29.5356,29.5909,29.5218,29.5218,56400.0
2007-01-09 10:05:00,42.71,42.73,42.51,42.54,127100.0,29.5287,29.5425,29.3904,29.4111,127100.0
2007-01-09 10:10:00,42.55,42.65,42.47,42.56,135700.0,29.4181,29.4872,29.3628,29.425,135700.0
2007-01-09 10:15:00,42.55,42.55,42.5,42.53,53900.0,29.4181,29.4181,29.3835,29.4042,53900.0
2007-01-09 10:20:00,42.53,42.63,42.52,42.62,63500.0,29.4042,29.4734,29.3973,29.4665,63500.0
2007-01-09 10:25:00,42.63,42.75,42.6,42.67,137400.0,29.4734,29.5563,29.4526,29.501,137400.0
2007-01-09 10:30:00,42.66,42.66,42.52,42.53,120800.0,29.4941,29.4941,29.3973,29.4042,120800.0
2007-01-09 10:35:00,42.53,42.59,42.51,42.52,73300.0,29.4042,29.4457,29.3904,29.3973,73300.0
2007-01-09 10:40:00,42.51,42.52,42.4,42.5,184500.0,29.3904,29.3973,29.3144,29.3835,184500.0
2007-01-09 10:45:00,42.5,42.55,42.41,42.51,94900.0,29.3835,29.4181,29.3213,29.3904,94900.0
2007-01-09 10:50:00,42.52,42.56,42.47,42.5,75400.0,29.3973,29.425,29.3628,29.3835,75400.0
2007-01-09 10:55:00,42.5,42.56,42.49,42.56,65800.0,29.3835,29.425,29.3766,29.425,65800.0
2007-01-09 11:00:00,42.57,42.68,42.56,42.65,121600.0,29.4319,29.5079,29.425,29.4872,121600.0
2007-01-09 11:05:00,42.65,42.66,42.6,42.61,57900.0,29.4872,29.4941,29.4526,29.4595,57900.0
2007-01-09 11:10:00,42.61,42.64,42.58,42.63,64700.0,29.4595,29.4803,29.4388,29.4734,64700.0
2007-01-09 11:15:00,42.62,42.7,42.61,42.69,95700.0,29.4665,29.5218,29.4595,29.5149,95700.0
2007-01-09 11:20:00,42.69,42.73,42.63,42.63,95400.0,29.5149,29.5425,29.4734,29.4734,95400.0
2007-01-09 11:25:00,42.62,42.63,42.42,42.52,113900.0,29.4665,29.4734,29.3282,29.3973,113900.0
2007-01-09 11:30:00,42.5,42.56,42.45,42.46,278400.0,29.3835,29.425,29.3489,29.3558,278400.0
2007-01-09 11:35:00,42.46,42.48,42.45,42.47,90900.0,29.3558,29.3697,29.3489,29.3628,90900.0
2007-01-09 11:40:00,42.46,42.51,42.4,42.48,169300.0,29.3558,29.3904,29.3144,29.3697,169300.0
2007-01-09 11:45:00,42.48,42.52,42.45,42.5,74100.0,29.3697,29.3973,29.3489,29.3835,74100.0
2007-01-09 11:50:00,42.5,42.61,42.47,42.6,66200.0,29.3835,29.4595,29.3628,29.4526,66200.0
2007-01-09 11:55:00,42.61,42.63,42.58,42.62,63300.0,29.4595,29.4734,29.4388,29.4665,63300.0
2007-01-09 12:00:00,42.63,42.75,42.62,42.71,119300.0,29.4734,29.5563,29.4665,29.5287,119300.0
2007-01-09 12:05:00,42.7,42.75,42.67,42.74,55300.0,29.5218,29.5563,29.501,29.5494,55300.0
2007-01-09 12:10:00,42.75,42.77,42.68,42.76,42800.0,29.5563,29.5702,29.5079,29.5632,42800.0
2007-01-09 12:15:00,42.76,42.85,42.73,42.84,67200.0,29.5632,29.6255,29.5425,29.6186,67200.0
2007-01-09 12:20:00,42.83,42.85,42.75,42.76,30200.0,29.6116,29.6255,29.5563,29.5632,30200.0
2007-01-09 12:25:00,42.75,42.85,42.75,42.85,197100.0,29.5563,29.6255,29.5563,29.6255,197100.0
2007-01-09 12:30:00,42.84,42.9,42.83,42.89,55600.0,29.6186,29.66,29.6116,29.6531,55600.0
2007-01-09 12:35:00,42.88,42.96,42.85,42.91,91000.0,29.6462,29.7015,29.6255,29.667,91000.0
2007-01-09 12:40:00,42.93,43.02,42.92,43.01,78900.0,29.6808,29.743,29.6739,29.7361,78900.0
2007-01-09 12:45:00,43.01,43.08,42.95,42.96,62700.0,29.7361,29.7845,29.6946,29.7015,62700.0
2007-01-09 12:50:00,42.95,43.04,42.95,43.02,35200.0,29.6946,29.7568,29.6946,29.743,35200.0
2007-01-09 12:55:00,43.02,43.13,43.02,43.08,63200.0,29.743,29.8191,29.743,29.7845,63200.0
2007-01-09 13:00:00,43.08,43.08,43.04,43.07,53900.0,29.7845,29.7845,29.7568,29.7776,53900.0
2007-01-09 13:05:00,43.07,43.07,42.98,43.02,40000.0,29.7776,29.7776,29.7154,29.743,40000.0
2007-01-09 13:10:00,43.03,43.16,43.03,43.13,84500.0,29.7499,29.8398,29.7499,29.8191,84500.0
2007-01-09 13:15:00,43.13,43.17,43.09,43.17,101400.0,29.8191,29.8467,29.7914,29.8467,101400.0
2007-01-09 13:20:00,43.18,43.19,43.13,43.17,52000.0,29.8536,29.8605,29.8191,29.8467,52000.0
2007-01-09 13:25:00,43.18,43.19,42.95,43.02,81300.0,29.8536,29.8605,29.6946,29.743,81300.0
2007-01-09 13:30:00,43.03,43.25,43.03,43.25,126500.0,29.7499,29.902,29.7499,29.902,126500.0
2007-01-09 13:35:00,43.24,43.27,43.13,43.14,72800.0,29.8951,29.9159,29.8191,29.826,72800.0
2007-01-09 13:40:00,43.13,43.14,43.04,43.05,45100.0,29.8191,29.826,29.7568,29.7637,45100.0
2007-01-09 13:45:00,43.06,43.14,43.04,43.04,40200.0,29.7707,29.826,29.7568,29.7568,40200.0
2007-01-09 13:50:00,43.05,43.16,43.04,43.15,40600.0,29.7637,29.8398,29.7568,29.8329,40600.0
2007-01-09 13:55:00,43.15,43.15,43.07,43.07,24200.0,29.8329,29.8329,29.7776,29.7776,24200.0
2007-01-09 14:00:00,43.07,43.14,43.06,43.07,82600.0,29.7776,29.826,29.7707,29.7776,82600.0
2007-01-09 14:05:00,43.07,43.09,43.05,43.06,150300.0,29.7776,29.7914,29.7637,29.7707,150300.0
2007-01-09 14:10:00,43.06,43.07,42.92,42.97,60400.0,29.7707,29.7776,29.6739,29.7084,60400.0
2007-01-09 14:15:00,42.96,43.09,42.95,43.08,57000.0,29.7015,29.7914,29.6946,29.7845,57000.0
2007-01-09 14:20:00,43.09,43.19,43.08,43.16,54900.0,29.7914,29.8605,29.7845,29.8398,54900.0
2007-01-09 14:25:00,43.16,43.21,43.14,43.2,44500.0,29.8398,29.8744,29.826,29.8675,44500.0
2007-01-09 14:30:00,43.21,43.21,43.12,43.13,26900.0,29.8744,29.8744,29.8121,29.8191,26900.0
2007-01-09 14:35:00,43.13,43.22,43.12,43.22,26900.0,29.8191,29.8813,29.8121,29.8813,26900.0
2007-01-09 14:40:00,43.22,43.23,43.15,43.17,32300.0,29.8813,29.8882,29.8329,29.8467,32300.0
2007-01-09 14:45:00,43.18,43.19,43.14,43.14,28400.0,29.8536,29.8605,29.826,29.826,28400.0
2007-01-09 14:50:00,43.14,43.14,43.07,43.08,22900.0,29.826,29.826,29.7776,29.7845,22900.0
2007-01-09 14:55:00,43.08,43.18,43.08,43.18,51800.0,29.7845,29.8536,29.7845,29.8536,51800.0
2007-01-09 15:00:00,43.18,43.18,43.11,43.11,46700.0,29.8536,29.8536,29.8052,29.8052,46700.0
2007-01-09 15:05:00,43.1,43.17,43.08,43.14,52700.0,29.7983,29.8467,29.7845,29.826,52700.0
2007-01-09 15:10:00,43.14,43.2,43.13,43.18,43300.0,29.826,29.8675,29.8191,29.8536,43300.0
2007-01-09 15:15:00,43.19,43.2,43.12,43.14,46700.0,29.8605,29.8675,29.8121,29.826,46700.0
2007-01-09 15:20:00,43.14,43.15,43.1,43.14,53300.0,29.826,29.8329,29.7983,29.826,53300.0
2007-01-09 15:25:00,43.14,43.21,43.14,43.18,55400.0,29.826,29.8744,29.826,29.8536,55400.0
2007-01-09 15:30:00,43.18,43.2,43.12,43.19,49400.0,29.8536,29.8675,29.8121,29.8605,49400.0
2007-01-09 15:35:00,43.19,43.19,43.1,43.11,54200.0,29.8605,29.8605,29.7983,29.8052,54200.0
2007-01-09 15:40:00,43.11,43.12,43.05,43.05,79000.0,29.8052,29.8121,29.7637,29.7637,79000.0
2007-01-09 15:45:00,43.05,43.06,42.96,42.96,118500.0,29.7637,29.7707,29.7015,29.7015,118500.0
2007-01-09 15:50:00,42.96,43.07,42.96,43.02,120000.0,29.7015,29.7776,29.7015,29.743,120000.0
2007-01-09 15:55:00,43.03,43.03,42.95,43.01,148300.0,29.7499,29.7499,29.6946,29.7361,148300.0
2007-01-10 09:30:00,42.97,42.98,42.55,42.55,209100.0,29.7084,29.7154,29.4181,29.4181,209100.0
2007-01-10 09:35:00,42.55,42.59,42.5,42.58,168500.0,29.4181,29.4457,29.3835,29.4388,168500.0
2007-01-10 09:40:00,42.57,42.64,42.34,42.36,184400.0,29.4319,29.4803,29.2729,29.2867,184400.0
2007-01-10 09:45:00,42.37,42.49,42.37,42.39,117300.0,29.2936,29.3766,29.2936,29.3074,117300.0
2007-01-10 09:50:00,42.39,42.4,42.23,42.31,141100.0,29.3074,29.3144,29.1968,29.2521,141100.0
2007-01-10 09:55:00,42.29,42.38,42.17,42.19,177800.0,29.2383,29.3005,29.1553,29.1692,177800.0
2007-01-10 10:00:00,42.19,42.36,42.17,42.25,131700.0,29.1692,29.2867,29.1553,29.2106,131700.0
2007-01-10 10:05:00,42.25,42.29,42.18,42.18,103600.0,29.2106,29.2383,29.1623,29.1623,103600.0
2007-01-10 10:10:00,42.19,42.23,42.16,42.18,88100.0,29.1692,29.1968,29.1484,29.1623,88100.0
2007-01-10 10:15:00,42.18,42.22,42.12,42.2,240900.0,29.1623,29.1899,29.1208,29.1761,240900.0
2007-01-10 10:20:00,42.19,42.21,42.13,42.19,75200.0,29.1692,29.183,29.1277,29.1692,75200.0
2007-01-10 10:25:00,42.19,42.25,42.18,42.18,70400.0,29.1692,29.2106,29.1623,29.1623,70400.0
2007-01-10 10:30:00,42.18,42.24,42.05,42.2,184100.0,29.1623,29.2037,29.0724,29.1761,184100.0
2007-01-10 10:35:00,42.19,42.39,42.18,42.36,132700.0,29.1692,29.3074,29.1623,29.2867,132700.0
2007-01-10 10:40:00,42.35,42.35,42.25,42.33,60800.0,29.2798,29.2798,29.2106,29.266,60800.0
2007-01-10 10:45:00,42.32,42.33,42.18,42.22,96300.0,29.259,29.266,29.1623,29.1899,96300.0
2007-01-10 10:50:00,42.21,42.23,42.1,42.11,119100.0,29.183,29.1968,29.1069,29.1139,119100.0
2007-01-10 10:55:00,42.12,42.25,42.08,42.09,144300.0,29.1208,29.2106,29.0931,29.1,144300.0
2007-01-10 11:00:00,42.09,42.18,42.05,42.16,141300.0,29.1,29.1623,29.0724,29.1484,141300.0
2007-01-10 11:05:00,42.17,42.23,42.11,42.14,160100.0,29.1553,29.1968,29.1139,29.1346,160100.0
2007-01-10 11:10:00,42.14,42.15,42.09,42.11,56900.0,29.1346,29.1415,29.1,29.1139,56900.0
2007-01-10 11:15:00,42.11,42.2,42.06,42.06,81700.0,29.1139,29.1761,29.0793,29.0793,81700.0
2007-01-10 11:20:00,42.07,42.08,42.05,42.06,50600.0,29.0862,29.0931,29.0724,29.0793,50600.0
2007-01-10 11:25:00,42.07,42.1,42.03,42.03,87600.0,29.0862,29.1069,29.0585,29.0585,87600.0
2007-01-10 11:30:00,42.03,42.04,41.91,41.91,146800.0,29.0585,29.0655,28.9756,28.9756,146800.0
2007-01-10 11:35:00,41.92,42.06,41.91,42.05,103500.0,28.9825,29.0793,28.9756,29.0724,103500.0
2007-01-10 11:40:00,42.05,42.1,42.04,42.06,57900.0,29.0724,29.1069,29.0655,29.0793,57900.0
2007-01-10 11:45:00,42.07,42.2,42.06,42.17,88200.0,29.0862,29.1761,29.0793,29.1553,88200.0
2007-01-10 11:50:00,42.18,42.31,42.16,42.27,113500.0,29.1623,29.2521,29.1484,29.2245,113500.0
2007-01-10 11:55:00,42.29,42.32,42.26,42.29,81600.0,29.2383,29.259,29.2176,29.2383,81600.0
2007-01-10 12:00:00,42.3,42.31,42.06,42.12,111700.0,29.2452,29.2521,29.0793,29.1208,111700.0
2007-01-10 12:05:00,42.12,42.21,42.11,42.18,53200.0,29.1208,29.183,29.1139,29.1623,53200.0
2007-01-10 12:10:00,42.2,42.29,42.19,42.28,66500.0,29.1761,29.2383,29.1692,29.2314,66500.0
2007-01-10 12:15:00,42.29,42.33,42.16,42.22,103200.0,29.2383,29.266,29.1484,29.1899,103200.0
2007-01-10 12:20:00,42.23,42.26,42.11,42.14,82000.0,29.1968,29.2176,29.1139,29.1346,82000.0
2007-01-10 12:25:00,42.14,42.2,42.07,42.07,48400.0,29.1346,29.1761,29.0862,29.0862,48400.0
2007-01-10 12:30:00,42.07,42.2,42.02,42.16,80000.0,29.0862,29.1761,29.0516,29.1484,80000.0
2007-01-10 12:35:00,42.16,42.19,42.08,42.16,77600.0,29.1484,29.1692,29.0931,29.1484,77600.0
2007-01-10 12:40:00,42.15,42.21,42.11,42.21,64200.0,29.1415,29.183,29.1139,29.183,64200.0
2007-01-10 12:45:00,42.2,42.24,42.13,42.24,54000.0,29.1761,29.2037,29.1277,29.2037,54000.0
2007-01-10 12:50:00,42.23,42.33,42.23,42.32,70900.0,29.1968,29.266,29.1968,29.259,70900.0
2007-01-10 12:55:00,42.33,42.34,42.27,42.31,73200.0,29.266,29.2729,29.2245,29.2521,73200.0
2007-01-10 13:00:00,42.31,42.33,42.27,42.3,27500.0,29.2521,29.266,29.2245,29.2452,27500.0
2007-01-10 13:05:00,42.3,42.34,42.28,42.29,35700.0,29.2452,29.2729,29.2314,29.2383,35700.0
2007-01-10 13:10:00,42.3,42.4,42.3,42.37,58500.0,29.2452,29.3144,29.2452,29.2936,58500.0
2007-01-10 13:15:00,42.37,42.38,42.27,42.27,41000.0,29.2936,29.3005,29.2245,29.2245,41000.0
2007-01-10 13:20:00,42.28,42.3,42.18,42.18,72800.0,29.2314,29.2452,29.1623,29.1623,72800.0
2007-01-10 13:25:00,42.18,42.34,42.18,42.32,60400.0,29.1623,29.2729,29.1623,29.259,60400.0
2007-01-10 13:30:00,42.31,42.34,42.21,42.26,46500.0,29.2521,29.2729,29.183,29.2176,46500.0
2007-01-10 13:35:00,42.25,42.28,42.2,42.25,43000.0,29.2106,29.2314,29.1761,29.2106,43000.0
2007-01-10 13:40:00,42.25,42.38,42.23,42.37,55400.0,29.2106,29.3005,29.1968,29.2936,55400.0
2007-01-10 13:45:00,42.35,42.37,42.31,42.33,44100.0,29.2798,29.2936,29.2521,29.266,44100.0
2007-01-10 13:50:00,42.33,42.39,42.3,42.36,39900.0,29.266,29.3074,29.2452,29.2867,39900.0
2007-01-10 13:55:00,42.36,42.39,42.27,42.28,65500.0,29.2867,29.3074,29.2245,29.2314,65500.0
2007-01-10 14:00:00,42.28,42.32,42.26,42.31,46200.0,29.2314,29.259,29.2176,29.2521,46200.0
2007-01-10 14:05:00,42.3,42.32,42.29,42.3,32500.0,29.2452,29.259,29.2383,29.2452,32500.0
2007-01-10 14:10:00,42.3,42.33,42.28,42.28,105300.0,29.2452,29.266,29.2314,29.2314,105300.0
2007-01-10 14:15:00,42.29,42.35,42.26,42.35,39500.0,29.2383,29.2798,29.2176,29.2798,39500.0
2007-01-10 14:20:00,42.35,42.36,42.28,42.34,64000.0,29.2798,29.2867,29.2314,29.2729,64000.0
2007-01-10 14:25:00,42.33,42.36,42.32,42.33,48700.0,29.266,29.2867,29.259,29.266,48700.0
2007-01-10 14:30:00,42.33,42.34,42.23,42.24,41600.0,29.266,29.2729,29.1968,29.2037,41600.0
2007-01-10 14:35:00,42.23,42.31,42.23,42.31,31500.0,29.1968,29.2521,29.1968,29.2521,31500.0
2007-01-10 14:40:00,42.31,42.32,42.28,42.31,57500.0,29.2521,29.259,29.2314,29.2521,57500.0
2007-01-10 14:45:00,42.32,42.36,42.29,42.3,34100.0,29.259,29.2867,29.2383,29.2452,34100.0
2007-01-10 14:50:00,42.3,42.34,42.3,42.33,24000.0,29.2452,29.2729,29.2452,29.266,24000.0
2007-01-10 14:55:00,42.34,42.37,42.3,42.33,49800.0,29.2729,29.2936,29.2452,29.266,49800.0
2007-01-10 15:00:00,42.33,42.35,42.29,42.3,57000.0,29.266,29.2798,29.2383,29.2452,57000.0
2007-01-10 15:05:00,42.3,42.32,42.29,42.29,32100.0,29.2452,29.259,29.2383,29.2383,32100.0
2007-01-10 15:10:00,42.29,42.3,42.21,42.25,50500.0,29.2383,29.2452,29.183,29.2106,50500.0
2007-01-10 15:15:00,42.26,42.28,42.22,42.23,70500.0,29.2176,29.2314,29.1899,29.1968,70500.0
2007-01-10 15:20:00,42.24,42.28,42.22,42.27,67700.0,29.2037,29.2314,29.1899,29.2245,67700.0
2007-01-10 15:25:00,42.28,42.33,42.27,42.3,52000.0,29.2314,29.266,29.2245,29.2452,52000.0
2007-01-10 15:30:00,42.31,42.36,42.27,42.34,83800.0,29.2521,29.2867,29.2245,29.2729,83800.0
2007-01-10 15:35:00,42.35,42.4,42.34,42.36,82700.0,29.2798,29.3144,29.2729,29.2867,82700.0
2007-01-10 15:40:00,42.36,42.42,42.35,42.4,92200.0,29.2867,29.3282,29.2798,29.3144,92200.0
2007-01-10 15:45:00,42.39,42.42,42.36,42.42,168400.0,29.3074,29.3282,29.2867,29.3282,168400.0
2007-01-10 15:50:00,42.41,42.52,42.39,42.45,264000.0,29.3213,29.3973,29.3074,29.3489,264000.0
2007-01-10 15:55:00,42.45,42.46,42.35,42.37,200500.0,29.3489,29.3558,29.2798,29.2936,200500.0
2007-01-11 09:30:00,42.39,42.55,42.35,42.47,120800.0,29.3074,29.4181,29.2798,29.3628,120800.0
2007-01-11 09:35:00,42.48,42.68,42.48,42.65,87700.0,29.3697,29.5079,29.3697,29.4872,87700.0
2007-01-11 09:40:00,42.66,42.74,42.57,42.74,87900.0,29.4941,29.5494,29.4319,29.5494,87900.0
2007-01-11 09:45:00,42.74,42.94,42.71,42.91,151900.0,29.5494,29.6877,29.5287,29.667,151900.0
2007-01-11 09:50:00,42.91,43.14,42.91,43.11,177700.0,29.667,29.826,29.667,29.8052,177700.0
2007-01-11 09:55:00,43.12,43.12,42.96,42.98,119500.0,29.8121,29.8121,29.7015,29.7154,119500.0
2007-01-11 10:00:00,42.98,43.08,42.98,43.03,155500.0,29.7154,29.7845,29.7154,29.7499,155500.0
2007-01-11 10:05:00,43.03,43.07,42.98,43.01,84100.0,29.7499,29.7776,29.7154,29.7361,84100.0
2007-01-11 10:10:00,43.02,43.05,42.94,42.94,78300.0,29.743,29.7637,29.6877,29.6877,78300.0
2007-01-11 10:15:00,42.95,43.04,42.85,43.04,83800.0,29.6946,29.7568,29.6255,29.7568,83800.0
2007-01-11 10:20:00,43.03,43.16,43.02,43.15,94800.0,29.7499,29.8398,29.743,29.8329,94800.0
2007-01-11 10:25:00,43.16,43.16,43.04,43.09,85500.0,29.8398,29.8398,29.7568,29.7914,85500.0
2007-01-11 10:30:00,43.07,43.09,42.93,42.93,113000.0,29.7776,29.7914,29.6808,29.6808,113000.0
2007-01-11 10:35:00,42.93,43.0,42.9,42.91,91300.0,29.6808,29.7292,29.66,29.667,91300.0
2007-01-11 10:40:00,42.91,42.97,42.82,42.9,78000.0,29.667,29.7084,29.6047,29.66,78000.0
2007-01-11 10:45:00,42.89,42.98,42.89,42.98,44900.0,29.6531,29.7154,29.6531,29.7154,44900.0
2007-01-11 10:50:00,42.98,43.05,42.92,43.05,62400.0,29.7154,29.7637,29.6739,29.7637,62400.0
2007-01-11 10:55:00,43.05,43.05,42.93,42.95,72200.0,29.7637,29.7637,29.6808,29.6946,72200.0
2007-01-11 11:00:00,42.94,43.02,42.94,42.95,69900.0,29.6877,29.743,29.6877,29.6946,69900.0
2007-01-11 11:05:00,42.95,43.03,42.94,42.98,49100.0,29.6946,29.7499,29.6877,29.7154,49100.0
2007-01-11 11:10:00,42.98,43.1,42.96,43.05,92700.0,29.7154,29.7983,29.7015,29.7637,92700.0
2007-01-11 11:15:00,43.05,43.06,43.02,43.04,50300.0,29.7637,29.7707,29.743,29.7568,50300.0
2007-01-11 11:20:00,43.02,43.07,42.97,42.97,76200.0,29.743,29.7776,29.7084,29.7084,76200.0
2007-01-11 11:25:00,42.97,43.07,42.95,42.96,60500.0,29.7084,29.7776,29.6946,29.7015,60500.0
2007-01-11 11:30:00,42.95,42.95,42.75,42.76,80800.0,29.6946,29.6946,29.5563,29.5632,80800.0
2007-01-11 11:35:00,42.76,42.84,42.7,42.8,63200.0,29.5632,29.6186,29.5218,29.5909,63200.0
2007-01-11 11:40:00,42.8,43.04,42.77,42.96,157700.0,29.5909,29.7568,29.5702,29.7015,157700.0
2007-01-11 11:45:00,42.96,43.0,42.89,42.89,66300.0,29.7015,29.7292,29.6531,29.6531,66300.0
2007-01-11 11:50:00,42.88,42.92,42.84,42.92,33900.0,29.6462,29.6739,29.6186,29.6739,33900.0
2007-01-11 11:55:00,42.91,42.95,42.89,42.89,22200.0,29.667,29.6946,29.6531,29.6531,22200.0
2007-01-11 12:00:00,42.88,42.89,42.83,42.87,34600.0,29.6462,29.6531,29.6116,29.6393,34600.0
2007-01-11 12:05:00,42.87,42.9,42.87,42.9,25000.0,29.6393,29.66,29.6393,29.66,25000.0
2007-01-11 12:10:00,42.9,42.9,42.8,42.87,40600.0,29.66,29.66,29.5909,29.6393,40600.0
2007-01-11 12:15:00,42.87,42.99,42.85,42.86,65800.0,29.6393,29.7223,29.6255,29.6324,65800.0
2007-01-11 12:20:00,42.85,42.87,42.82,42.83,19200.0,29.6255,29.6393,29.6047,29.6116,19200.0
2007-01-11 12:25:00,42.82,42.85,42.81,42.82,23600.0,29.6047,29.6255,29.5978,29.6047,23600.0
2007-01-11 12:30:00,42.82,42.82,42.77,42.79,12100.0,29.6047,29.6047,29.5702,29.584,12100.0
2007-01-11 12:35:00,42.79,42.79,42.67,42.72,46600.0,29.584,29.584,29.501,29.5356,46600.0
2007-01-11 12:40:00,42.72,42.79,42.72,42.74,31300.0,29.5356,29.584,29.5356,29.5494,31300.0
2007-01-11 12:45:00,42.73,42.74,42.67,42.68,43500.0,29.5425,29.5494,29.501,29.5079,43500.0
2007-01-11 12:50:00,42.68,42.69,42.58,42.65,93700.0,29.5079,29.5149,29.4388,29.4872,93700.0
2007-01-11 12:55:00,42.65,42.79,42.65,42.71,40300.0,29.4872,29.584,29.4872,29.5287,40300.0
2007-01-11 13:00:00,42.7,42.72,42.65,42.7,29400.0,29.5218,29.5356,29.4872,29.5218,29400.0
2007-01-11 13:05:00,42.7,42.73,42.66,42.7,62700.0,29.5218,29.5425,29.4941,29.5218,62700.0
2007-01-11 13:10:00,42.7,42.7,42.51,42.53,81500.0,29.5218,29.5218,29.3904,29.4042,81500.0
2007-01-11 13:15:00,42.54,42.65,42.51,42.57,39700.0,29.4111,29.4872,29.3904,29.4319,39700.0
2007-01-11 13:20:00,42.57,42.57,42.42,42.42,51200.0,29.4319,29.4319,29.3282,29.3282,51200.0
2007-01-11 13:25:00,42.42,42.5,42.36,42.46,149600.0,29.3282,29.3835,29.2867,29.3558,149600.0
2007-01-11 13:30:00,42.45,42.52,42.39,42.47,81200.0,29.3489,29.3973,29.3074,29.3628,81200.0
2007-01-11 13:35:00,42.48,42.48,42.38,42.41,33600.0,29.3697,29.3697,29.3005,29.3213,33600.0
2007-01-11 13:40:00,42.41,42.54,42.4,42.54,41000.0,29.3213,29.4111,29.3144,29.4111,41000.0
2007-01-11 13:45:00,42.54,42.59,42.53,42.56,39200.0,29.4111,29.4457,29.4042,29.425,39200.0
2007-01-11 13:50:00,42.57,42.59,42.54,42.54,23500.0,29.4319,29.4457,29.4111,29.4111,23500.0
2007-01-11 13:55:00,42.56,42.56,42.44,42.47,34000.0,29.425,29.425,29.342,29.3628,34000.0
2007-01-11 14:00:00,42.46,42.49,42.33,42.44,98000.0,29.3558,29.3766,29.266,29.342,98000.0
2007-01-11 14:05:00,42.43,42.44,42.36,42.4,43800.0,29.3351,29.342,29.2867,29.3144,43800.0
2007-01-11 14:10:00,42.4,42.4,42.31,42.32,28900.0,29.3144,29.3144,29.2521,29.259,28900.0
2007-01-11 14:15:00,42.32,42.4,42.31,42.4,38800.0,29.259,29.3144,29.2521,29.3144,38800.0
2007-01-11 14:20:00,42.4,42.42,42.34,42.36,63200.0,29.3144,29.3282,29.2729,29.2867,63200.0
2007-01-11 14:25:00,42.36,42.39,42.35,42.38,28900.0,29.2867,29.3074,29.2798,29.3005,28900.0
2007-01-11 14:30:00,42.39,42.46,42.38,42.41,45000.0,29.3074,29.3558,29.3005,29.3213,45000.0
2007-01-11 14:35:00,42.4,42.43,42.36,42.43,44600.0,29.3144,29.3351,29.2867,29.3351,44600.0
2007-01-11 14:40:00,42.42,42.45,42.41,42.45,31800.0,29.3282,29.3489,29.3213,29.3489,31800.0
2007-01-11 14:45:00,42.45,42.46,42.44,42.45,38300.0,29.3489,29.3558,29.342,29.3489,38300.0
2007-01-11 14:50:00,42.45,42.52,42.45,42.5,50800.0,29.3489,29.3973,29.3489,29.3835,50800.0
2007-01-11 14:55:00,42.49,42.56,42.49,42.55,49700.0,29.3766,29.425,29.3766,29.4181,49700.0
2007-01-11 15:00:00,42.54,42.56,42.52,42.55,32800.0,29.4111,29.425,29.3973,29.4181,32800.0
2007-01-11 15:05:00,42.54,42.54,42.5,42.5,52800.0,29.4111,29.4111,29.3835,29.3835,52800.0
2007-01-11 15:10:00,42.5,42.55,42.47,42.54,48700.0,29.3835,29.4181,29.3628,29.4111,48700.0
2007-01-11 15:15:00,42.54,42.54,42.49,42.51,33800.0,29.4111,29.4111,29.3766,29.3904,33800.0
2007-01-11 15:20:00,42.51,42.52,42.46,42.47,109500.0,29.3904,29.3973,29.3558,29.3628,109500.0
2007-01-11 15:25:00,42.47,42.48,42.44,42.45,53600.0,29.3628,29.3697,29.342,29.3489,53600.0
2007-01-11 15:30:00,42.45,42.46,42.42,42.42,109400.0,29.3489,29.3558,29.3282,29.3282,109400.0
2007-01-11 15:35:00,42.43,42.5,42.42,42.48,85800.0,29.3351,29.3835,29.3282,29.3697,85800.0
2007-01-11 15:40:00,42.47,42.59,42.47,42.58,102000.0,29.3628,29.4457,29.3628,29.4388,102000.0
2007-01-11 15:45:00,42.58,42.58,42.53,42.56,109100.0,29.4388,29.4388,29.4042,29.425,109100.0
2007-01-11 15:50:00,42.55,42.56,42.46,42.47,135400.0,29.4181,29.425,29.3558,29.3628,135400.0
2007-01-11 15:55:00,42.47,42.51,42.43,42.46,164600.0,29.3628,29.3904,29.3351,29.3558,164600.0
2007-01-12 09:30:00,42.6,42.78,42.54,42.56,131700.0,29.4526,29.5771,29.4111,29.425,131700.0
2007-01-12 09:35:00,42.56,42.68,42.54,42.67,85000.0,29.425,29.5079,29.4111,29.501,85000.0
2007-01-12 09:40:00,42.67,42.8,42.65,42.77,130000.0,29.501,29.5909,29.4872,29.5702,130000.0
2007-01-12 09:45:00,42.79,43.01,42.77,42.92,153400.0,29.584,29.7361,29.5702,29.6739,153400.0
2007-01-12 09:50:00,42.92,42.95,42.78,42.8,145700.0,29.6739,29.6946,29.5771,29.5909,145700.0
2007-01-12 09:55:00,42.8,42.89,42.78,42.86,60600.0,29.5909,29.6531,29.5771,29.6324,60600.0
2007-01-12 10:00:00,42.87,43.08,42.86,43.03,124700.0,29.6393,29.7845,29.6324,29.7499,124700.0
2007-01-12 10:05:00,43.03,43.1,42.99,43.02,153900.0,29.7499,29.7983,29.7223,29.743,153900.0
2007-01-12 10:10:00,43.02,43.19,42.92,42.93,274500.0,29.743,29.8605,29.6739,29.6808,274500.0
2007-01-12 10:15:00,42.91,42.97,42.88,42.92,56900.0,29.667,29.7084,29.6462,29.6739,56900.0
2007-01-12 10:20:00,42.92,43.03,42.92,43.01,72900.0,29.6739,29.7499,29.6739,29.7361,72900.0
2007-01-12 10:25:00,43.02,43.02,42.97,42.97,30200.0,29.743,29.743,29.7084,29.7084,30200.0
2007-01-12 10:30:00,42.97,42.99,42.83,42.92,68300.0,29.7084,29.7223,29.6116,29.6739,68300.0
2007-01-12 10:35:00,42.91,42.91,42.8,42.8,60800.0,29.667,29.667,29.5909,29.5909,60800.0
2007-01-12 10:40:00,42.8,42.85,42.74,42.85,57500.0,29.5909,29.6255,29.5494,29.6255,57500.0
2007-01-12 10:45:00,42.86,42.96,42.78,42.79,56100.0,29.6324,29.7015,29.5771,29.584,56100.0
2007-01-12 10:50:00,42.78,42.86,42.6,42.62,77200.0,29.5771,29.6324,29.4526,29.4665,77200.0
2007-01-12 10:55:00,42.63,42.81,42.6,42.79,49200.0,29.4734,29.5978,29.4526,29.584,49200.0
2007-01-12 11:00:00,42.79,42.87,42.78,42.82,20900.0,29.584,29.6393,29.5771,29.6047,20900.0
2007-01-12 11:05:00,42.83,42.94,42.81,42.89,68000.0,29.6116,29.6877,29.5978,29.6531,68000.0
2007-01-12 11:10:00,42.88,42.98,42.88,42.95,59100.0,29.6462,29.7154,29.6462,29.6946,59100.0
2007-01-12 11:15:00,42.95,42.97,42.89,42.92,41800.0,29.6946,29.7084,29.6531,29.6739,41800.0
2007-01-12 11:20:00,42.91,42.97,42.9,42.97,24500.0,29.667,29.7084,29.66,29.7084,24500.0
2007-01-12 11:25:00,42.97,42.98,42.96,42.98,36400.0,29.7084,29.7154,29.7015,29.7154,36400.0
2007-01-12 11:30:00,42.98,43.01,42.95,43.0,61200.0,29.7154,29.7361,29.6946,29.7292,61200.0
2007-01-12 11:35:00,43.0,43.09,42.97,43.01,82800.0,29.7292,29.7914,29.7084,29.7361,82800.0
2007-01-12 11:40:00,43.01,43.03,43.0,43.03,20500.0,29.7361,29.7499,29.7292,29.7499,20500.0
2007-01-12 11:45:00,43.03,43.03,42.99,43.0,18500.0,29.7499,29.7499,29.7223,29.7292,18500.0
2007-01-12 11:50:00,43.0,43.03,42.98,42.98,22500.0,29.7292,29.7499,29.7154,29.7154,22500.0
2007-01-12 11:55:00,42.98,42.99,42.93,42.95,21500.0,29.7154,29.7223,29.6808,29.6946,21500.0
2007-01-12 12:00:00,42.95,43.0,42.94,43.0,23600.0,29.6946,29.7292,29.6877,29.7292,23600.0
2007-01-12 12:05:00,43.0,43.03,42.99,42.99,30000.0,29.7292,29.7499,29.7223,29.7223,30000.0
2007-01-12 12:10:00,42.98,43.0,42.9,42.94,45300.0,29.7154,29.7292,29.66,29.6877,45300.0
2007-01-12 12:15:00,42.93,43.04,42.93,43.0,42700.0,29.6808,29.7568,29.6808,29.7292,42700.0
2007-01-12 12:20:00,43.0,43.09,42.99,43.07,37200.0,29.7292,29.7914,29.7223,29.7776,37200.0
2007-01-12 12:25:00,43.08,43.14,43.04,43.14,154800.0,29.7845,29.826,29.7568,29.826,154800.0
2007-01-12 12:30:00,43.14,43.24,43.13,43.21,138800.0,29.826,29.8951,29.8191,29.8744,138800.0
2007-01-12 12:35:00,43.21,43.25,43.14,43.15,63200.0,29.8744,29.902,29.826,29.8329,63200.0
2007-01-12 12:40:00,43.15,43.27,43.15,43.24,72700.0,29.8329,29.9159,29.8329,29.8951,72700.0
2007-01-12 12:45:00,43.25,43.28,43.23,43.26,40700.0,29.902,29.9228,29.8882,29.9089,40700.0
2007-01-12 12:50:00,43.25,43.29,43.24,43.27,43400.0,29.902,29.9297,29.8951,29.9159,43400.0
2007-01-12 12:55:00,43.28,43.31,43.25,43.25,80900.0,29.9228,29.9435,29.902,29.902,80900.0
2007-01-12 13:00:00,43.25,43.26,43.22,43.24,34400.0,29.902,29.9089,29.8813,29.8951,34400.0
2007-01-12 13:05:00,43.24,43.26,43.22,43.24,43300.0,29.8951,29.9089,29.8813,29.8951,43300.0
2007-01-12 13:10:00,43.24,43.31,43.23,43.3,68800.0,29.8951,29.9435,29.8882,29.9366,68800.0
2007-01-12 13:15:00,43.28,43.4,43.28,43.28,104200.0,29.9228,30.0057,29.9228,29.9228,104200.0
2007-01-12 13:20:00,43.29,43.38,43.24,43.25,95400.0,29.9297,29.9919,29.8951,29.902,95400.0
2007-01-12 13:25:00,43.25,43.25,43.15,43.18,70100.0,29.902,29.902,29.8329,29.8536,70100.0
2007-01-12 13:30:00,43.18,43.24,43.15,43.22,29300.0,29.8536,29.8951,29.8329,29.8813,29300.0
2007-01-12 13:35:00,43.22,43.27,43.22,43.26,42000.0,29.8813,29.9159,29.8813,29.9089,42000.0
2007-01-12 13:40:00,43.26,43.27,43.18,43.18,16300.0,29.9089,29.9159,29.8536,29.8536,16300.0
2007-01-12 13:45:00,43.18,43.22,43.16,43.19,31400.0,29.8536,29.8813,29.8398,29.8605,31400.0
2007-01-12 13:50:00,43.21,43.24,43.2,43.23,11100.0,29.8744,29.8951,29.8675,29.8882,11100.0
2007-01-12 13:55:00,43.24,43.3,43.23,43.23,22400.0,29.8951,29.9366,29.8882,29.8882,22400.0
2007-01-12 14:00:00,43.23,43.24,43.18,43.21,20000.0,29.8882,29.8951,29.8536,29.8744,20000.0
2007-01-12 14:05:00,43.19,43.2,43.17,43.19,6900.0,29.8605,29.8675,29.8467,29.8605,6900.0
2007-01-12 14:10:00,43.18,43.27,43.18,43.26,28000.0,29.8536,29.9159,29.8536,29.9089,28000.0
2007-01-12 14:15:00,43.25,43.26,43.17,43.18,18700.0,29.902,29.9089,29.8467,29.8536,18700.0
2007-01-12 14:20:00,43.18,43.19,43.17,43.18,9500.0,29.8536,29.8605,29.8467,29.8536,9500.0
2007-01-12 14:25:00,43.18,43.25,43.15,43.21,33900.0,29.8536,29.902,29.8329,29.8744,33900.0
2007-01-12 14:30:00,43.2,43.2,43.18,43.2,11500.0,29.8675,29.8675,29.8536,29.8675,11500.0
2007-01-12 14:35:00,43.19,43.19,43.16,43.18,16200.0,29.8605,29.8605,29.8398,29.8536,16200.0
2007-01-12 14:40:00,43.18,43.2,43.17,43.2,21200.0,29.8536,29.8675,29.8467,29.8675,21200.0
2007-01-12 14:45:00,43.2,43.24,43.19,43.22,26100.0,29.8675,29.8951,29.8605,29.8813,26100.0
2007-01-12 14:50:00,43.22,43.24,43.2,43.22,24800.0,29.8813,29.8951,29.8675,29.8813,24800.0
2007-01-12 14:55:00,43.22,43.23,43.2,43.22,21800.0,29.8813,29.8882,29.8675,29.8813,21800.0
2007-01-12 15:00:00,43.22,43.27,43.22,43.26,31000.0,29.8813,29.9159,29.8813,29.9089,31000.0
2007-01-12 15:05:00,43.26,43.27,43.23,43.27,29800.0,29.9089,29.9159,29.8882,29.9159,29800.0
2007-01-12 15:10:00,43.26,43.33,43.22,43.28,74500.0,29.9089,29.9573,29.8813,29.9228,74500.0
2007-01-12 15:15:00,43.27,43.35,43.27,43.3,38300.0,29.9159,29.9712,29.9159,29.9366,38300.0
2007-01-12 15:20:00,43.29,43.39,43.27,43.29,50600.0,29.9297,29.9988,29.9159,29.9297,50600.0
2007-01-12 15:25:00,43.29,43.32,43.28,43.29,49500.0,29.9297,29.9504,29.9228,29.9297,49500.0
2007-01-12 15:30:00,43.28,43.32,43.28,43.31,44300.0,29.9228,29.9504,29.9228,29.9435,44300.0
2007-01-12 15:35:00,43.32,43.34,43.29,43.31,71400.0,29.9504,29.9642,29.9297,29.9435,71400.0
2007-01-12 15:40:00,43.3,43.32,43.26,43.27,108300.0,29.9366,29.9504,29.9089,29.9159,108300.0
2007-01-12 15:45:00,43.26,43.27,43.19,43.2,142600.0,29.9089,29.9159,29.8605,29.8675,142600.0
2007-01-12 15:50:00,43.19,43.2,43.04,43.14,219900.0,29.8605,29.8675,29.7568,29.826,219900.0
2007-01-12 15:55:00,43.15,43.21,43.11,43.21,152000.0,29.8329,29.8744,29.8052,29.8744,152000.0
2007-01-16 09:30:00,43.2,43.21,42.81,42.82,203600.0,29.8675,29.8744,29.5978,29.6047,203600.0
2007-01-16 09:35:00,42.82,42.95,42.78,42.82,98300.0,29.6047,29.6946,29.5771,29.6047,98300.0
2007-01-16 09:40:00,42.82,43.04,42.75,42.9,114400.0,29.6047,29.7568,29.5563,29.66,114400.0
2007-01-16 09:45:00,42.9,43.03,42.77,42.98,94500.0,29.66,29.7499,29.5702,29.7154,94500.0
2007-01-16 09:50:00,42.98,43.07,42.92,43.01,79000.0,29.7154,29.7776,29.6739,29.7361,79000.0
2007-01-16 09:55:00,43.01,43.08,42.93,43.05,92400.0,29.7361,29.7845,29.6808,29.7637,92400.0
2007-01-16 10:00:00,43.05,43.07,42.95,42.98,68400.0,29.7637,29.7776,29.6946,29.7154,68400.0
2007-01-16 10:05:00,42.99,42.99,42.8,42.8,66200.0,29.7223,29.7223,29.5909,29.5909,66200.0
2007-01-16 10:10:00,42.81,43.01,42.77,42.96,82600.0,29.5978,29.7361,29.5702,29.7015,82600.0
2007-01-16 10:15:00,42.96,43.02,42.71,42.74,109000.0,29.7015,29.743,29.5287,29.5494,109000.0
2007-01-16 10:20:00,42.73,42.8,42.63,42.75,136700.0,29.5425,29.5909,29.4734,29.5563,136700.0
2007-01-16 10:25:00,42.74,42.83,42.66,42.72,58000.0,29.5494,29.6116,29.4941,29.5356,58000.0
2007-01-16 10:30:00,42.74,42.79,42.61,42.63,40200.0,29.5494,29.584,29.4595,29.4734,40200.0
2007-01-16 10:35:00,42.63,42.67,42.5,42.51,84600.0,29.4734,29.501,29.3835,29.3904,84600.0
2007-01-16 10:40:00,42.5,42.58,42.45,42.51,58400.0,29.3835,29.4388,29.3489,29.3904,58400.0
2007-01-16 10:45:00,42.49,42.49,42.4,42.4,109100.0,29.3766,29.3766,29.3144,29.3144,109100.0
2007-01-16 10:50:00,42.4,42.55,42.4,42.42,66000.0,29.3144,29.4181,29.3144,29.3282,66000.0
2007-01-16 10:55:00,42.42,42.47,42.41,42.41,86000.0,29.3282,29.3628,29.3213,29.3213,86000.0
2007-01-16 11:00:00,42.41,42.46,42.36,42.45,70000.0,29.3213,29.3558,29.2867,29.3489,70000.0
2007-01-16 11:05:00,42.45,42.5,42.44,42.46,86800.0,29.3489,29.3835,29.342,29.3558,86800.0
2007-01-16 11:10:00,42.45,42.46,42.42,42.45,26200.0,29.3489,29.3558,29.3282,29.3489,26200.0
2007-01-16 11:15:00,42.45,42.48,42.35,42.37,59100.0,29.3489,29.3697,29.2798,29.2936,59100.0
2007-01-16 11:20:00,42.37,42.37,42.25,42.25,109100.0,29.2936,29.2936,29.2106,29.2106,109100.0
2007-01-16 11:25:00,42.25,42.36,42.25,42.26,86000.0,29.2106,29.2867,29.2106,29.2176,86000.0
2007-01-16 11:30:00,42.26,42.36,42.26,42.3,70300.0,29.2176,29.2867,29.2176,29.2452,70300.0
2007-01-16 11:35:00,42.31,42.31,42.25,42.26,48700.0,29.2521,29.2521,29.2106,29.2176,48700.0
2007-01-16 11:40:00,42.25,42.34,42.25,42.29,50100.0,29.2106,29.2729,29.2106,29.2383,50100.0
2007-01-16 11:45:00,42.29,42.29,42.17,42.2,81000.0,29.2383,29.2383,29.1553,29.1761,81000.0
2007-01-16 11:50:00,42.2,42.27,42.16,42.27,42000.0,29.1761,29.2245,29.1484,29.2245,42000.0
2007-01-16 11:55:00,42.26,42.28,42.26,42.27,19900.0,29.2176,29.2314,29.2176,29.2245,19900.0
2007-01-16 12:00:00,42.28,42.29,42.25,42.26,34900.0,29.2314,29.2383,29.2106,29.2176,34900.0
2007-01-16 12:05:00,42.26,42.27,42.22,42.23,27200.0,29.2176,29.2245,29.1899,29.1968,27200.0
2007-01-16 12:10:00,42.23,42.33,42.22,42.31,42100.0,29.1968,29.266,29.1899,29.2521,42100.0
2007-01-16 12:15:00,42.31,42.32,42.26,42.26,19200.0,29.2521,29.259,29.2176,29.2176,19200.0
2007-01-16 12:20:00,42.27,42.37,42.26,42.33,27000.0,29.2245,29.2936,29.2176,29.266,27000.0
2007-01-16 12:25:00,42.34,42.34,42.31,42.31,12600.0,29.2729,29.2729,29.2521,29.2521,12600.0
2007-01-16 12:30:00,42.32,42.43,42.31,42.39,25500.0,29.259,29.3351,29.2521,29.3074,25500.0
2007-01-16 12:35:00,42.38,42.45,42.38,42.39,35900.0,29.3005,29.3489,29.3005,29.3074,35900.0
2007-01-16 12:40:00,42.39,42.45,42.38,42.43,15900.0,29.3074,29.3489,29.3005,29.3351,15900.0
2007-01-16 12:45:00,42.43,42.43,42.38,42.43,26200.0,29.3351,29.3351,29.3005,29.3351,26200.0
2007-01-16 12:50:00,42.42,42.52,42.39,42.52,66200.0,29.3282,29.3973,29.3074,29.3973,66200.0
2007-01-16 12:55:00,42.51,42.62,42.49,42.61,63100.0,29.3904,29.4665,29.3766,29.4595,63100.0
2007-01-16 13:00:00,42.62,42.62,42.55,42.58,62400.0,29.4665,29.4665,29.4181,29.4388,62400.0
2007-01-16 13:05:00,42.57,42.57,42.53,42.55,28500.0,29.4319,29.4319,29.4042,29.4181,28500.0
2007-01-16 13:10:00,42.54,42.54,42.4,42.41,41000.0,29.4111,29.4111,29.3144,29.3213,41000.0
2007-01-16 13:15:00,42.41,42.44,42.39,42.43,30100.0,29.3213,29.342,29.3074,29.3351,30100.0
2007-01-16 13:20:00,42.43,42.45,42.4,42.42,22600.0,29.3351,29.3489,29.3144,29.3282,22600.0
2007-01-16 13:25:00,42.42,42.42,42.39,42.4,19100.0,29.3282,29.3282,29.3074,29.3144,19100.0
2007-01-16 13:30:00,42.39,42.44,42.38,42.38,34800.0,29.3074,29.342,29.3005,29.3005,34800.0
2007-01-16 13:35:00,42.38,42.39,42.36,42.36,26300.0,29.3005,29.3074,29.2867,29.2867,26300.0
2007-01-16 13:40:00,42.37,42.39,42.32,42.33,21300.0,29.2936,29.3074,29.259,29.266,21300.0
2007-01-16 13:45:00,42.31,42.33,42.28,42.3,48800.0,29.2521,29.266,29.2314,29.2452,48800.0
2007-01-16 13:50:00,42.3,42.33,42.29,42.3,29200.0,29.2452,29.266,29.2383,29.2452,29200.0
2007-01-16 13:55:00,42.31,42.43,42.3,42.41,31000.0,29.2521,29.3351,29.2452,29.3213,31000.0
2007-01-16 14:00:00,42.42,42.42,42.33,42.33,14400.0,29.3282,29.3282,29.266,29.266,14400.0
2007-01-16 14:05:00,42.32,42.42,42.31,42.35,30500.0,29.259,29.3282,29.2521,29.2798,30500.0
2007-01-16 14:10:00,42.35,42.35,42.29,42.3,32900.0,29.2798,29.2798,29.2383,29.2452,32900.0
2007-01-16 14:15:00,42.29,42.33,42.28,42.33,33900.0,29.2383,29.266,29.2314,29.266,33900.0
2007-01-16 14:20:00,42.33,42.35,42.32,42.33,42400.0,29.266,29.2798,29.259,29.266,42400.0
2007-01-16 14:25:00,42.33,42.38,42.33,42.37,36300.0,29.266,29.3005,29.266,29.2936,36300.0
2007-01-16 14:30:00,42.39,42.42,42.33,42.38,58300.0,29.3074,29.3282,29.266,29.3005,58300.0
2007-01-16 14:35:00,42.38,42.41,42.38,42.4,43500.0,29.3005,29.3213,29.3005,29.3144,43500.0
2007-01-16 14:40:00,42.4,42.41,42.37,42.39,34000.0,29.3144,29.3213,29.2936,29.3074,34000.0
2007-01-16 14:45:00,42.39,42.44,42.39,42.43,28500.0,29.3074,29.342,29.3074,29.3351,28500.0
2007-01-16 14:50:00,42.42,42.46,42.38,42.39,27400.0,29.3282,29.3558,29.3005,29.3074,27400.0
2007-01-16 14:55:00,42.4,42.43,42.39,42.39,27400.0,29.3144,29.3351,29.3074,29.3074,27400.0
2007-01-16 15:00:00,42.4,42.42,42.39,42.4,19400.0,29.3144,29.3282,29.3074,29.3144,19400.0
2007-01-16 15:05:00,42.4,42.41,42.38,42.38,24100.0,29.3144,29.3213,29.3005,29.3005,24100.0
2007-01-16 15:10:00,42.39,42.4,42.37,42.39,24100.0,29.3074,29.3144,29.2936,29.3074,24100.0
2007-01-16 15:15:00,42.39,42.45,42.39,42.42,49900.0,29.3074,29.3489,29.3074,29.3282,49900.0
2007-01-16 15:20:00,42.42,42.48,42.42,42.46,37100.0,29.3282,29.3697,29.3282,29.3558,37100.0
2007-01-16 15:25:00,42.46,42.48,42.41,42.45,50300.0,29.3558,29.3697,29.3213,29.3489,50300.0
2007-01-16 15:30:00,42.45,42.51,42.44,42.49,57700.0,29.3489,29.3904,29.342,29.3766,57700.0
2007-01-16 15:35:00,42.49,42.54,42.45,42.54,69400.0,29.3766,29.4111,29.3489,29.4111,69400.0
2007-01-16 15:40:00,42.54,42.59,42.51,42.59,122000.0,29.4111,29.4457,29.3904,29.4457,122000.0
2007-01-16 15:45:00,42.58,42.64,42.57,42.59,157000.0,29.4388,29.4803,29.4319,29.4457,157000.0
2007-01-16 15:50:00,42.58,42.63,42.55,42.56,139400.0,29.4388,29.4734,29.4181,29.425,139400.0
2007-01-16 15:55:00,42.55,42.58,42.48,42.54,162800.0,29.4181,29.4388,29.3697,29.4111,162800.0
2007-01-17 09:30:00,42.72,42.8,42.54,42.74,180400.0,29.5356,29.5909,29.4111,29.5494,180400.0
2007-01-17 09:35:00,42.75,42.88,42.7,42.79,97000.0,29.5563,29.6462,29.5218,29.584,97000.0
2007-01-17 09:40:00,42.79,42.86,42.75,42.76,70600.0,29.584,29.6324,29.5563,29.5632,70600.0
2007-01-17 09:45:00,42.75,42.95,42.72,42.93,115800.0,29.5563,29.6946,29.5356,29.6808,115800.0
2007-01-17 09:50:00,42.93,43.08,42.89,43.02,174500.0,29.6808,29.7845,29.6531,29.743,174500.0
2007-01-17 09:55:00,43.02,43.05,42.82,42.93,105400.0,29.743,29.7637,29.6047,29.6808,105400.0
2007-01-17 10:00:00,42.91,42.94,42.84,42.84,95200.0,29.667,29.6877,29.6186,29.6186,95200.0
2007-01-17 10:05:00,42.84,42.96,42.75,42.94,124100.0,29.6186,29.7015,29.5563,29.6877,124100.0
2007-01-17 10:10:00,42.94,43.05,42.93,42.98,205300.0,29.6877,29.7637,29.6808,29.7154,205300.0
2007-01-17 10:15:00,42.98,43.07,42.92,43.0,108800.0,29.7154,29.7776,29.6739,29.7292,108800.0
2007-01-17 10:20:00,43.01,43.07,42.97,42.98,45300.0,29.7361,29.7776,29.7084,29.7154,45300.0
2007-01-17 10:25:00,42.98,42.98,42.85,42.87,54200.0,29.7154,29.7154,29.6255,29.6393,54200.0
2007-01-17 10:30:00,42.87,42.88,42.73,42.76,69000.0,29.6393,29.6462,29.5425,29.5632,69000.0
2007-01-17 10:35:00,42.76,42.82,42.75,42.81,41800.0,29.5632,29.6047,29.5563,29.5978,41800.0
2007-01-17 10:40:00,42.8,42.9,42.8,42.85,51600.0,29.5909,29.66,29.5909,29.6255,51600.0
2007-01-17 10:45:00,42.84,42.87,42.81,42.87,30800.0,29.6186,29.6393,29.5978,29.6393,30800.0
2007-01-17 10:50:00,42.88,42.92,42.85,42.86,48000.0,29.6462,29.6739,29.6255,29.6324,48000.0
2007-01-17 10:55:00,42.85,43.07,42.85,42.97,124600.0,29.6255,29.7776,29.6255,29.7084,124600.0
2007-01-17 11:00:00,42.98,43.07,42.96,43.02,65900.0,29.7154,29.7776,29.7015,29.743,65900.0
2007-01-17 11:05:00,43.02,43.22,43.01,43.2,108000.0,29.743,29.8813,29.7361,29.8675,108000.0
2007-01-17 11:10:00,43.2,43.26,43.17,43.22,116300.0,29.8675,29.9089,29.8467,29.8813,116300.0
2007-01-17 11:15:00,43.21,43.22,43.14,43.16,105100.0,29.8744,29.8813,29.826,29.8398,105100.0
2007-01-17 11:20:00,43.15,43.23,43.1,43.22,74600.0,29.8329,29.8882,29.7983,29.8813,74600.0
2007-01-17 11:25:00,43.21,43.35,43.19,43.21,155400.0,29.8744,29.9712,29.8605,29.8744,155400.0
2007-01-17 11:30:00,43.22,43.26,43.12,43.12,64600.0,29.8813,29.9089,29.8121,29.8121,64600.0
2007-01-17 11:35:00,43.12,43.22,43.12,43.13,46500.0,29.8121,29.8813,29.8121,29.8191,46500.0
2007-01-17 11:40:00,43.13,43.13,43.07,43.1,24800.0,29.8191,29.8191,29.7776,29.7983,24800.0
2007-01-17 11:45:00,43.11,43.11,42.97,42.98,42800.0,29.8052,29.8052,29.7084,29.7154,42800.0
2007-01-17 11:50:00,42.98,43.01,42.94,43.01,109700.0,29.7154,29.7361,29.6877,29.7361,109700.0
2007-01-17 11:55:00,43.0,43.1,43.0,43.1,89800.0,29.7292,29.7983,29.7292,29.7983,89800.0
2007-01-17 12:00:00,43.08,43.12,43.04,43.08,47500.0,29.7845,29.8121,29.7568,29.7845,47500.0
2007-01-17 12:05:00,43.08,43.12,43.04,43.05,68300.0,29.7845,29.8121,29.7568,29.7637,68300.0
2007-01-17 12:10:00,43.05,43.09,43.04,43.05,73200.0,29.7637,29.7914,29.7568,29.7637,73200.0
2007-01-17 12:15:00,43.04,43.13,43.03,43.09,48400.0,29.7568,29.8191,29.7499,29.7914,48400.0
2007-01-17 12:20:00,43.09,43.12,43.04,43.1,36000.0,29.7914,29.8121,29.7568,29.7983,36000.0
2007-01-17 12:25:00,43.12,43.16,43.1,43.13,35500.0,29.8121,29.8398,29.7983,29.8191,35500.0
2007-01-17 12:30:00,43.13,43.19,43.13,43.16,44500.0,29.8191,29.8605,29.8191,29.8398,44500.0
2007-01-17 12:35:00,43.16,43.21,43.14,43.18,37200.0,29.8398,29.8744,29.826,29.8536,37200.0
2007-01-17 12:40:00,43.16,43.17,43.13,43.14,20100.0,29.8398,29.8467,29.8191,29.826,20100.0
2007-01-17 12:45:00,43.13,43.22,43.13,43.22,62200.0,29.8191,29.8813,29.8191,29.8813,62200.0
2007-01-17 12:50:00,43.21,43.21,43.15,43.16,38900.0,29.8744,29.8744,29.8329,29.8398,38900.0
2007-01-17 12:55:00,43.16,43.18,43.15,43.17,15000.0,29.8398,29.8536,29.8329,29.8467,15000.0
2007-01-17 13:00:00,43.18,43.18,43.12,43.12,25100.0,29.8536,29.8536,29.8121,29.8121,25100.0
2007-01-17 13:05:00,43.12,43.12,43.07,43.07,21000.0,29.8121,29.8121,29.7776,29.7776,21000.0
2007-01-17 13:10:00,43.06,43.07,43.0,43.06,43500.0,29.7707,29.7776,29.7292,29.7707,43500.0
2007-01-17 13:15:00,43.07,43.13,43.05,43.11,35300.0,29.7776,29.8191,29.7637,29.8052,35300.0
2007-01-17 13:20:00,43.11,43.13,43.09,43.13,12900.0,29.8052,29.8191,29.7914,29.8191,12900.0
2007-01-17 13:25:00,43.12,43.13,43.1,43.11,22900.0,29.8121,29.8191,29.7983,29.8052,22900.0
2007-01-17 13:30:00,43.1,43.12,43.05,43.06,22600.0,29.7983,29.8121,29.7637,29.7707,22600.0
2007-01-17 13:35:00,43.05,43.08,43.04,43.06,17000.0,29.7637,29.7845,29.7568,29.7707,17000.0
2007-01-17 13:40:00,43.06,43.06,43.03,43.04,35800.0,29.7707,29.7707,29.7499,29.7568,35800.0
2007-01-17 13:45:00,43.04,43.09,43.04,43.09,30600.0,29.7568,29.7914,29.7568,29.7914,30600.0
2007-01-17 13:50:00,43.09,43.09,43.0,43.01,24000.0,29.7914,29.7914,29.7292,29.7361,24000.0
2007-01-17 13:55:00,43.01,43.01,42.95,42.96,23500.0,29.7361,29.7361,29.6946,29.7015,23500.0
2007-01-17 14:00:00,42.96,43.08,42.95,43.02,74200.0,29.7015,29.7845,29.6946,29.743,74200.0
2007-01-17 14:05:00,43.03,43.03,42.93,42.95,29000.0,29.7499,29.7499,29.6808,29.6946,29000.0
2007-01-17 14:10:00,42.94,42.97,42.85,42.86,60300.0,29.6877,29.7084,29.6255,29.6324,60300.0
2007-01-17 14:15:00,42.86,42.9,42.82,42.89,55800.0,29.6324,29.66,29.6047,29.6531,55800.0
2007-01-17 14:20:00,42.87,42.88,42.85,42.86,29100.0,29.6393,29.6462,29.6255,29.6324,29100.0
2007-01-17 14:25:00,42.86,42.89,42.84,42.88,45200.0,29.6324,29.6531,29.6186,29.6462,45200.0
2007-01-17 14:30:00,42.89,42.9,42.88,42.88,28900.0,29.6531,29.66,29.6462,29.6462,28900.0
2007-01-17 14:35:00,42.89,42.94,42.88,42.94,42400.0,29.6531,29.6877,29.6462,29.6877,42400.0
2007-01-17 14:40:00,42.91,42.93,42.9,42.92,34500.0,29.667,29.6808,29.66,29.6739,34500.0
2007-01-17 14:45:00,42.93,42.93,42.85,42.86,24300.0,29.6808,29.6808,29.6255,29.6324,24300.0
2007-01-17 14:50:00,42.86,42.9,42.84,42.88,42800.0,29.6324,29.66,29.6186,29.6462,42800.0
2007-01-17 14:55:00,42.88,42.99,42.88,42.99,46300.0,29.6462,29.7223,29.6462,29.7223,46300.0
2007-01-17 15:00:00,42.98,42.99,42.94,42.96,39300.0,29.7154,29.7223,29.6877,29.7015,39300.0
2007-01-17 15:05:00,42.96,42.97,42.85,42.85,50300.0,29.7015,29.7084,29.6255,29.6255,50300.0
2007-01-17 15:10:00,42.85,42.92,42.83,42.92,80000.0,29.6255,29.6739,29.6116,29.6739,80000.0
2007-01-17 15:15:00,42.92,42.94,42.88,42.94,36900.0,29.6739,29.6877,29.6462,29.6877,36900.0
2007-01-17 15:20:00,42.94,42.94,42.86,42.91,340700.0,29.6877,29.6877,29.6324,29.667,340700.0
2007-01-17 15:25:00,42.92,42.92,42.8,42.8,45500.0,29.6739,29.6739,29.5909,29.5909,45500.0
2007-01-17 15:30:00,42.8,42.86,42.79,42.86,73300.0,29.5909,29.6324,29.584,29.6324,73300.0
2007-01-17 15:35:00,42.86,42.87,42.81,42.83,49200.0,29.6324,29.6393,29.5978,29.6116,49200.0
2007-01-17 15:40:00,42.83,42.83,42.77,42.77,56600.0,29.6116,29.6116,29.5702,29.5702,56600.0
2007-01-17 15:45:00,42.77,42.83,42.76,42.78,95600.0,29.5702,29.6116,29.5632,29.5771,95600.0
2007-01-17 15:50:00,42.78,42.81,42.77,42.79,79200.0,29.5771,29.5978,29.5702,29.584,79200.0
2007-01-17 15:55:00,42.79,42.81,42.76,42.81,124400.0,29.584,29.5978,29.5632,29.5978,124400.0
2007-01-18 09:30:00,43.21,43.21,43.0,43.04,183100.0,29.8744,29.8744,29.7292,29.7568,183100.0
2007-01-18 09:35:00,43.07,43.18,43.0,43.1,168900.0,29.7776,29.8536,29.7292,29.7983,168900.0
2007-01-18 09:40:00,43.1,43.19,43.05,43.12,114300.0,29.7983,29.8605,29.7637,29.8121,114300.0
2007-01-18 09:45:00,43.12,43.23,43.09,43.2,141800.0,29.8121,29.8882,29.7914,29.8675,141800.0
2007-01-18 09:50:00,43.19,43.34,43.13,43.15,161800.0,29.8605,29.9642,29.8191,29.8329,161800.0
2007-01-18 09:55:00,43.14,43.23,43.06,43.21,165200.0,29.826,29.8882,29.7707,29.8744,165200.0
2007-01-18 10:00:00,43.19,43.19,43.01,43.03,137300.0,29.8605,29.8605,29.7361,29.7499,137300.0
2007-01-18 10:05:00,43.03,43.04,42.89,42.9,137300.0,29.7499,29.7568,29.6531,29.66,137300.0
2007-01-18 10:10:00,42.89,42.89,42.78,42.85,149300.0,29.6531,29.6531,29.5771,29.6255,149300.0
2007-01-18 10:15:00,42.83,42.99,42.77,42.99,108200.0,29.6116,29.7223,29.5702,29.7223,108200.0
2007-01-18 10:20:00,42.99,43.04,42.92,43.0,68900.0,29.7223,29.7568,29.6739,29.7292,68900.0
2007-01-18 10:25:00,42.99,43.18,42.99,43.16,86500.0,29.7223,29.8536,29.7223,29.8398,86500.0
2007-01-18 10:30:00,43.16,43.16,42.86,42.87,283200.0,29.8398,29.8398,29.6324,29.6393,283200.0
2007-01-18 10:35:00,42.87,43.04,42.78,42.92,148300.0,29.6393,29.7568,29.5771,29.6739,148300.0
2007-01-18 10:40:00,42.93,43.02,42.78,42.8,119800.0,29.6808,29.743,29.5771,29.5909,119800.0
2007-01-18 10:45:00,42.81,42.96,42.76,42.77,90500.0,29.5978,29.7015,29.5632,29.5702,90500.0
2007-01-18 10:50:00,42.76,42.79,42.65,42.79,97800.0,29.5632,29.584,29.4872,29.584,97800.0
2007-01-18 10:55:00,42.79,42.83,42.66,42.76,98600.0,29.584,29.6116,29.4941,29.5632,98600.0
2007-01-18 11:00:00,42.76,42.97,42.76,42.89,54800.0,29.5632,29.7084,29.5632,29.6531,54800.0
2007-01-18 11:05:00,42.9,42.96,42.72,42.72,84000.0,29.66,29.7015,29.5356,29.5356,84000.0
2007-01-18 11:10:00,42.71,42.87,42.7,42.81,176800.0,29.5287,29.6393,29.5218,29.5978,176800.0
2007-01-18 11:15:00,42.81,42.87,42.76,42.77,66400.0,29.5978,29.6393,29.5632,29.5702,66400.0
2007-01-18 11:20:00,42.78,42.95,42.75,42.8,65000.0,29.5771,29.6946,29.5563,29.5909,65000.0
2007-01-18 11:25:00,42.8,42.87,42.75,42.79,41900.0,29.5909,29.6393,29.5563,29.584,41900.0
2007-01-18 11:30:00,42.81,42.85,42.77,42.77,59800.0,29.5978,29.6255,29.5702,29.5702,59800.0
2007-01-18 11:35:00,42.77,42.81,42.75,42.8,47100.0,29.5702,29.5978,29.5563,29.5909,47100.0
2007-01-18 11:40:00,42.81,42.96,42.81,42.85,71000.0,29.5978,29.7015,29.5978,29.6255,71000.0
2007-01-18 11:45:00,42.85,42.85,42.8,42.82,23500.0,29.6255,29.6255,29.5909,29.6047,23500.0
2007-01-18 11:50:00,42.82,42.84,42.8,42.8,31000.0,29.6047,29.6186,29.5909,29.5909,31000.0
2007-01-18 11:55:00,42.8,42.8,42.72,42.75,66100.0,29.5909,29.5909,29.5356,29.5563,66100.0
2007-01-18 12:00:00,42.74,42.75,42.68,42.73,69500.0,29.5494,29.5563,29.5079,29.5425,69500.0
2007-01-18 12:05:00,42.72,42.82,42.68,42.68,81000.0,29.5356,29.6047,29.5079,29.5079,81000.0
2007-01-18 12:10:00,42.68,42.71,42.58,42.58,83400.0,29.5079,29.5287,29.4388,29.4388,83400.0
2007-01-18 12:15:00,42.59,42.67,42.56,42.58,79000.0,29.4457,29.501,29.425,29.4388,79000.0
2007-01-18 12:20:00,42.58,42.69,42.56,42.65,64500.0,29.4388,29.5149,29.425,29.4872,64500.0
2007-01-18 12:25:00,42.65,42.67,42.56,42.65,48100.0,29.4872,29.501,29.425,29.4872,48100.0
2007-01-18 12:30:00,42.66,42.69,42.54,42.56,54700.0,29.4941,29.5149,29.4111,29.425,54700.0
2007-01-18 12:35:00,42.56,42.58,42.5,42.5,34800.0,29.425,29.4388,29.3835,29.3835,34800.0
2007-01-18 12:40:00,42.51,42.57,42.5,42.57,38800.0,29.3904,29.4319,29.3835,29.4319,38800.0
2007-01-18 12:45:00,42.57,42.59,42.52,42.53,34100.0,29.4319,29.4457,29.3973,29.4042,34100.0
2007-01-18 12:50:00,42.53,42.54,42.47,42.51,57000.0,29.4042,29.4111,29.3628,29.3904,57000.0
2007-01-18 12:55:00,42.52,42.53,42.51,42.52,19000.0,29.3973,29.4042,29.3904,29.3973,19000.0
2007-01-18 13:00:00,42.5,42.55,42.49,42.51,24300.0,29.3835,29.4181,29.3766,29.3904,24300.0
2007-01-18 13:05:00,42.51,42.52,42.43,42.51,66000.0,29.3904,29.3973,29.3351,29.3904,66000.0
2007-01-18 13:10:00,42.51,42.52,42.41,42.41,47800.0,29.3904,29.3973,29.3213,29.3213,47800.0
2007-01-18 13:15:00,42.42,42.42,42.35,42.35,50500.0,29.3282,29.3282,29.2798,29.2798,50500.0
2007-01-18 13:20:00,42.35,42.39,42.31,42.39,82300.0,29.2798,29.3074,29.2521,29.3074,82300.0
2007-01-18 13:25:00,42.4,42.4,42.37,42.39,40700.0,29.3144,29.3144,29.2936,29.3074,40700.0
2007-01-18 13:30:00,42.39,42.39,42.35,42.35,26800.0,29.3074,29.3074,29.2798,29.2798,26800.0
2007-01-18 13:35:00,42.36,42.37,42.31,42.36,24800.0,29.2867,29.2936,29.2521,29.2867,24800.0
2007-01-18 13:40:00,42.36,42.37,42.31,42.32,20600.0,29.2867,29.2936,29.2521,29.259,20600.0
2007-01-18 13:45:00,42.33,42.37,42.31,42.36,39400.0,29.266,29.2936,29.2521,29.2867,39400.0
2007-01-18 13:50:00,42.37,42.37,42.35,42.35,16700.0,29.2936,29.2936,29.2798,29.2798,16700.0
2007-01-18 13:55:00,42.36,42.38,42.35,42.36,19200.0,29.2867,29.3005,29.2798,29.2867,19200.0
2007-01-18 14:00:00,42.35,42.36,42.3,42.32,49300.0,29.2798,29.2867,29.2452,29.259,49300.0
2007-01-18 14:05:00,42.32,42.33,42.26,42.27,31500.0,29.259,29.266,29.2176,29.2245,31500.0
2007-01-18 14:10:00,42.27,42.28,42.18,42.18,92100.0,29.2245,29.2314,29.1623,29.1623,92100.0
2007-01-18 14:15:00,42.18,42.25,42.16,42.18,73900.0,29.1623,29.2106,29.1484,29.1623,73900.0
2007-01-18 14:20:00,42.18,42.27,42.18,42.25,68500.0,29.1623,29.2245,29.1623,29.2106,68500.0
2007-01-18 14:25:00,42.25,42.34,42.25,42.31,79800.0,29.2106,29.2729,29.2106,29.2521,79800.0
2007-01-18 14:30:00,42.31,42.32,42.27,42.31,65300.0,29.2521,29.259,29.2245,29.2521,65300.0
2007-01-18 14:35:00,42.31,42.32,42.3,42.32,31500.0,29.2521,29.259,29.2452,29.259,31500.0
2007-01-18 14:40:00,42.32,42.34,42.3,42.34,39900.0,29.259,29.2729,29.2452,29.2729,39900.0
2007-01-18 14:45:00,42.33,42.34,42.3,42.3,30600.0,29.266,29.2729,29.2452,29.2452,30600.0
2007-01-18 14:50:00,42.3,42.31,42.23,42.3,64600.0,29.2452,29.2521,29.1968,29.2452,64600.0
2007-01-18 14:55:00,42.31,42.33,42.28,42.29,34100.0,29.2521,29.266,29.2314,29.2383,34100.0
2007-01-18 15:00:00,42.29,42.35,42.29,42.34,41900.0,29.2383,29.2798,29.2383,29.2729,41900.0
2007-01-18 15:05:00,42.34,42.35,42.28,42.3,30600.0,29.2729,29.2798,29.2314,29.2452,30600.0
2007-01-18 15:10:00,42.29,42.32,42.28,42.32,36400.0,29.2383,29.259,29.2314,29.259,36400.0
2007-01-18 15:15:00,42.33,42.37,42.31,42.37,78000.0,29.266,29.2936,29.2521,29.2936,78000.0
2007-01-18 15:20:00,42.37,42.43,42.35,42.43,91000.0,29.2936,29.3351,29.2798,29.3351,91000.0
2007-01-18 15:25:00,42.43,42.44,42.4,42.43,73200.0,29.3351,29.342,29.3144,29.3351,73200.0
2007-01-18 15:30:00,42.44,42.48,42.43,42.47,84600.0,29.342,29.3697,29.3351,29.3628,84600.0
2007-01-18 15:35:00,42.47,42.47,42.42,42.43,84300.0,29.3628,29.3628,29.3282,29.3351,84300.0
2007-01-18 15:40:00,42.44,42.47,42.42,42.42,83000.0,29.342,29.3628,29.3282,29.3282,83000.0
2007-01-18 15:45:00,42.41,42.53,42.41,42.52,162500.0,29.3213,29.4042,29.3213,29.3973,162500.0
2007-01-18 15:50:00,42.53,42.53,42.44,42.45,136400.0,29.4042,29.4042,29.342,29.3489,136400.0
2007-01-18 15:55:00,42.45,42.46,42.35,42.39,149800.0,29.3489,29.3558,29.2798,29.3074,149800.0
2007-01-19 09:30:00,42.42,42.5,42.35,42.46,312200.0,29.3282,29.3835,29.2798,29.3558,312200.0
2007-01-19 09:35:00,42.46,42.67,42.44,42.6,92800.0,29.3558,29.501,29.342,29.4526,92800.0
2007-01-19 09:40:00,42.6,42.69,42.55,42.62,76300.0,29.4526,29.5149,29.4181,29.4665,76300.0
2007-01-19 09:45:00,42.62,42.67,42.55,42.59,48200.0,29.4665,29.501,29.4181,29.4457,48200.0
2007-01-19 09:50:00,42.59,42.62,42.55,42.58,85100.0,29.4457,29.4665,29.4181,29.4388,85100.0
2007-01-19 09:55:00,42.58,42.67,42.56,42.61,97500.0,29.4388,29.501,29.425,29.4595,97500.0
2007-01-19 10:00:00,42.6,42.74,42.59,42.61,126000.0,29.4526,29.5494,29.4457,29.4595,126000.0
2007-01-19 10:05:00,42.62,42.75,42.62,42.73,62300.0,29.4665,29.5563,29.4665,29.5425,62300.0
2007-01-19 10:10:00,42.74,42.82,42.74,42.82,98100.0,29.5494,29.6047,29.5494,29.6047,98100.0
2007-01-19 10:15:00,42.82,42.9,42.8,42.8,114600.0,29.6047,29.66,29.5909,29.5909,114600.0
2007-01-19 10:20:00,42.79,42.8,42.72,42.77,41500.0,29.584,29.5909,29.5356,29.5702,41500.0
2007-01-19 10:25:00,42.77,42.79,42.65,42.66,61800.0,29.5702,29.584,29.4872,29.4941,61800.0
2007-01-19 10:30:00,42.66,42.74,42.66,42.7,62100.0,29.4941,29.5494,29.4941,29.5218,62100.0
2007-01-19 10:35:00,42.71,42.87,42.66,42.86,92000.0,29.5287,29.6393,29.4941,29.6324,92000.0
2007-01-19 10:40:00,42.86,42.94,42.84,42.9,78400.0,29.6324,29.6877,29.6186,29.66,78400.0
2007-01-19 10:45:00,42.91,42.96,42.87,42.94,88800.0,29.667,29.7015,29.6393,29.6877,88800.0
2007-01-19 10:50:00,42.93,42.99,42.88,42.92,59900.0,29.6808,29.7223,29.6462,29.6739,59900.0
2007-01-19 10:55:00,42.92,42.97,42.83,42.83,60300.0,29.6739,29.7084,29.6116,29.6116,60300.0
2007-01-19 11:00:00,42.83,42.88,42.82,42.82,43300.0,29.6116,29.6462,29.6047,29.6047,43300.0
2007-01-19 11:05:00,42.83,42.85,42.8,42.81,46300.0,29.6116,29.6255,29.5909,29.5978,46300.0
2007-01-19 11:10:00,42.81,42.84,42.79,42.8,41800.0,29.5978,29.6186,29.584,29.5909,41800.0
2007-01-19 11:15:00,42.81,42.87,42.81,42.87,61700.0,29.5978,29.6393,29.5978,29.6393,61700.0
2007-01-19 11:20:00,42.87,42.9,42.87,42.89,52700.0,29.6393,29.66,29.6393,29.6531,52700.0
2007-01-19 11:25:00,42.9,43.0,42.9,42.99,103800.0,29.66,29.7292,29.66,29.7223,103800.0
2007-01-19 11:30:00,43.0,43.01,42.91,42.94,60500.0,29.7292,29.7361,29.667,29.6877,60500.0
2007-01-19 11:35:00,42.95,43.03,42.95,42.98,104800.0,29.6946,29.7499,29.6946,29.7154,104800.0
2007-01-19 11:40:00,42.98,43.01,42.98,42.99,29800.0,29.7154,29.7361,29.7154,29.7223,29800.0
2007-01-19 11:45:00,42.99,43.0,42.94,43.0,80500.0,29.7223,29.7292,29.6877,29.7292,80500.0
2007-01-19 11:50:00,43.0,43.11,42.99,43.05,188400.0,29.7292,29.8052,29.7223,29.7637,188400.0
2007-01-19 11:55:00,43.04,43.11,43.04,43.08,125700.0,29.7568,29.8052,29.7568,29.7845,125700.0
2007-01-19 12:00:00,43.09,43.12,43.05,43.11,71200.0,29.7914,29.8121,29.7637,29.8052,71200.0
2007-01-19 12:05:00,43.11,43.15,43.06,43.07,136700.0,29.8052,29.8329,29.7707,29.7776,136700.0
2007-01-19 12:10:00,43.07,43.07,43.02,43.04,52500.0,29.7776,29.7776,29.743,29.7568,52500.0
2007-01-19 12:15:00,43.04,43.04,42.99,43.01,47900.0,29.7568,29.7568,29.7223,29.7361,47900.0
2007-01-19 12:20:00,43.01,43.05,43.0,43.04,26500.0,29.7361,29.7637,29.7292,29.7568,26500.0
2007-01-19 12:25:00,43.04,43.05,42.99,43.02,43100.0,29.7568,29.7637,29.7223,29.743,43100.0
2007-01-19 12:30:00,43.02,43.04,42.99,43.0,43000.0,29.743,29.7568,29.7223,29.7292,43000.0
2007-01-19 12:35:00,43.0,43.05,42.99,43.05,39300.0,29.7292,29.7637,29.7223,29.7637,39300.0
2007-01-19 12:40:00,43.04,43.09,43.04,43.06,40300.0,29.7568,29.7914,29.7568,29.7707,40300.0
2007-01-19 12:45:00,43.06,43.09,43.05,43.08,30800.0,29.7707,29.7914,29.7637,29.7845,30800.0
2007-01-19 12:50:00,43.08,43.12,43.07,43.1,80000.0,29.7845,29.8121,29.7776,29.7983,80000.0
2007-01-19 12:55:00,43.09,43.1,43.06,43.06,23200.0,29.7914,29.7983,29.7707,29.7707,23200.0
2007-01-19 13:00:00,43.05,43.1,43.01,43.06,60700.0,29.7637,29.7983,29.7361,29.7707,60700.0
2007-01-19 13:05:00,43.07,43.07,43.01,43.04,33200.0,29.7776,29.7776,29.7361,29.7568,33200.0
2007-01-19 13:10:00,43.04,43.12,43.02,43.11,52800.0,29.7568,29.8121,29.743,29.8052,52800.0
2007-01-19 13:15:00,43.12,43.16,43.1,43.11,106600.0,29.8121,29.8398,29.7983,29.8052,106600.0
2007-01-19 13:20:00,43.11,43.16,43.11,43.16,53900.0,29.8052,29.8398,29.8052,29.8398,53900.0
2007-01-19 13:25:00,43.16,43.22,43.16,43.21,87000.0,29.8398,29.8813,29.8398,29.8744,87000.0
2007-01-19 13:30:00,43.21,43.22,43.18,43.2,60000.0,29.8744,29.8813,29.8536,29.8675,60000.0
2007-01-19 13:35:00,43.2,43.25,43.18,43.25,82000.0,29.8675,29.902,29.8536,29.902,82000.0
2007-01-19 13:40:00,43.25,43.26,43.14,43.14,110300.0,29.902,29.9089,29.826,29.826,110300.0
2007-01-19 13:45:00,43.14,43.18,43.12,43.16,54000.0,29.826,29.8536,29.8121,29.8398,54000.0
2007-01-19 13:50:00,43.16,43.22,43.15,43.21,61100.0,29.8398,29.8813,29.8329,29.8744,61100.0
2007-01-19 13:55:00,43.21,43.24,43.2,43.22,58700.0,29.8744,29.8951,29.8675,29.8813,58700.0
2007-01-19 14:00:00,43.23,43.23,43.17,43.18,23500.0,29.8882,29.8882,29.8467,29.8536,23500.0
2007-01-19 14:05:00,43.17,43.18,43.15,43.17,44600.0,29.8467,29.8536,29.8329,29.8467,44600.0
2007-01-19 14:10:00,43.16,43.17,43.15,43.17,30100.0,29.8398,29.8467,29.8329,29.8467,30100.0
2007-01-19 14:15:00,43.17,43.18,43.16,43.16,25500.0,29.8467,29.8536,29.8398,29.8398,25500.0
2007-01-19 14:20:00,43.16,43.18,43.14,43.18,102100.0,29.8398,29.8536,29.826,29.8536,102100.0
2007-01-19 14:25:00,43.18,43.18,43.14,43.16,31500.0,29.8536,29.8536,29.826,29.8398,31500.0
2007-01-19 14:30:00,43.15,43.17,43.13,43.15,29800.0,29.8329,29.8467,29.8191,29.8329,29800.0
2007-01-19 14:35:00,43.14,43.2,43.14,43.17,40500.0,29.826,29.8675,29.826,29.8467,40500.0
2007-01-19 14:40:00,43.17,43.2,43.15,43.18,44200.0,29.8467,29.8675,29.8329,29.8536,44200.0
2007-01-19 14:45:00,43.19,43.26,43.17,43.25,106800.0,29.8605,29.9089,29.8467,29.902,106800.0
2007-01-19 14:50:00,43.25,43.27,43.21,43.24,65900.0,29.902,29.9159,29.8744,29.8951,65900.0
2007-01-19 14:55:00,43.25,43.28,43.25,43.26,49600.0,29.902,29.9228,29.902,29.9089,49600.0
2007-01-19 15:00:00,43.26,43.28,43.25,43.28,150000.0,29.9089,29.9228,29.902,29.9228,150000.0
2007-01-19 15:05:00,43.28,43.3,43.27,43.29,93300.0,29.9228,29.9366,29.9159,29.9297,93300.0
2007-01-19 15:10:00,43.29,43.3,43.27,43.29,92200.0,29.9297,29.9366,29.9159,29.9297,92200.0
2007-01-19 15:15:00,43.29,43.3,43.25,43.26,87000.0,29.9297,29.9366,29.902,29.9089,87000.0
2007-01-19 15:20:00,43.26,43.26,43.23,43.24,73600.0,29.9089,29.9089,29.8882,29.8951,73600.0
2007-01-19 15:25:00,43.24,43.25,43.16,43.16,56900.0,29.8951,29.902,29.8398,29.8398,56900.0
2007-01-19 15:30:00,43.16,43.21,43.16,43.2,85900.0,29.8398,29.8744,29.8398,29.8675,85900.0
2007-01-19 15:35:00,43.19,43.21,43.19,43.2,71700.0,29.8605,29.8744,29.8605,29.8675,71700.0
2007-01-19 15:40:00,43.2,43.23,43.19,43.21,117600.0,29.8675,29.8882,29.8605,29.8744,117600.0
2007-01-19 15:45:00,43.2,43.21,43.1,43.15,167800.0,29.8675,29.8744,29.7983,29.8329,167800.0
2007-01-19 15:50:00,43.15,43.24,43.14,43.18,188100.0,29.8329,29.8951,29.826,29.8536,188100.0
2007-01-19 15:55:00,43.19,43.24,43.17,43.23,198000.0,29.8605,29.8951,29.8467,29.8882,198000.0
2007-01-22 09:30:00,43.34,43.56,43.33,43.5,227900.0,29.9642,30.1164,29.9573,30.0749,227900.0
2007-01-22 09:35:00,43.49,43.52,43.45,43.51,114300.0,30.068,30.0887,30.0403,30.0818,114300.0
2007-01-22 09:40:00,43.51,43.51,43.37,43.42,127700.0,30.0818,30.0818,29.985,30.0196,127700.0
2007-01-22 09:45:00,43.41,43.51,43.35,43.49,197400.0,30.0126,30.0818,29.9712,30.068,197400.0
2007-01-22 09:50:00,43.49,43.82,43.45,43.75,253700.0,30.068,30.2961,30.0403,30.2477,253700.0
2007-01-22 09:55:00,43.75,43.76,43.68,43.74,121100.0,30.2477,30.2546,30.1993,30.2408,121100.0
2007-01-22 10:00:00,43.75,43.75,43.64,43.65,80100.0,30.2477,30.2477,30.1717,30.1786,80100.0
2007-01-22 10:05:00,43.63,43.67,43.53,43.6,115100.0,30.1647,30.1924,30.0956,30.144,115100.0
2007-01-22 10:10:00,43.58,43.58,43.32,43.32,129300.0,30.1302,30.1302,29.9504,29.9504,129300.0
2007-01-22 10:15:00,43.32,43.51,43.28,43.44,124000.0,29.9504,30.0818,29.9228,30.0334,124000.0
2007-01-22 10:20:00,43.44,43.51,43.43,43.49,50900.0,30.0334,30.0818,30.0265,30.068,50900.0
2007-01-22 10:25:00,43.49,43.64,43.47,43.64,70000.0,30.068,30.1717,30.0541,30.1717,70000.0
2007-01-22 10:30:00,43.65,43.67,43.59,43.65,69200.0,30.1786,30.1924,30.1371,30.1786,69200.0
2007-01-22 10:35:00,43.65,43.65,43.56,43.59,89900.0,30.1786,30.1786,30.1164,30.1371,89900.0
2007-01-22 10:40:00,43.6,43.62,43.55,43.56,50900.0,30.144,30.1578,30.1094,30.1164,50900.0
2007-01-22 10:45:00,43.56,43.56,43.46,43.46,112600.0,30.1164,30.1164,30.0472,30.0472,112600.0
2007-01-22 10:50:00,43.46,43.47,43.43,43.44,46600.0,30.0472,30.0541,30.0265,30.0334,46600.0
2007-01-22 10:55:00,43.44,43.48,43.4,43.47,108500.0,30.0334,30.061,30.0057,30.0541,108500.0
2007-01-22 11:00:00,43.48,43.61,43.45,43.55,112400.0,30.061,30.1509,30.0403,30.1094,112400.0
2007-01-22 11:05:00,43.55,43.55,43.46,43.51,58900.0,30.1094,30.1094,30.0472,30.0818,58900.0
2007-01-22 11:10:00,43.51,43.52,43.47,43.5,53800.0,30.0818,30.0887,30.0541,30.0749,53800.0
2007-01-22 11:15:00,43.5,43.54,43.5,43.52,46200.0,30.0749,30.1025,30.0749,30.0887,46200.0
2007-01-22 11:20:00,43.53,43.54,43.45,43.45,39700.0,30.0956,30.1025,30.0403,30.0403,39700.0
2007-01-22 11:25:00,43.45,43.54,43.44,43.46,73400.0,30.0403,30.1025,30.0334,30.0472,73400.0
2007-01-22 11:30:00,43.46,43.51,43.42,43.49,69700.0,30.0472,30.0818,30.0196,30.068,69700.0
2007-01-22 11:35:00,43.5,43.51,43.45,43.46,49100.0,30.0749,30.0818,30.0403,30.0472,49100.0
2007-01-22 11:40:00,43.45,43.46,43.32,43.41,146700.0,30.0403,30.0472,29.9504,30.0126,146700.0
2007-01-22 11:45:00,43.41,43.42,43.36,43.4,57800.0,30.0126,30.0196,29.9781,30.0057,57800.0
2007-01-22 11:50:00,43.4,43.4,43.33,43.35,31500.0,30.0057,30.0057,29.9573,29.9712,31500.0
2007-01-22 11:55:00,43.35,43.37,43.3,43.3,25800.0,29.9712,29.985,29.9366,29.9366,25800.0
2007-01-22 12:00:00,43.3,43.33,43.29,43.32,46600.0,29.9366,29.9573,29.9297,29.9504,46600.0
2007-01-22 12:05:00,43.31,43.39,43.29,43.36,69900.0,29.9435,29.9988,29.9297,29.9781,69900.0
2007-01-22 12:10:00,43.37,43.37,43.32,43.35,49400.0,29.985,29.985,29.9504,29.9712,49400.0
2007-01-22 12:15:00,43.35,43.35,43.23,43.25,84300.0,29.9712,29.9712,29.8882,29.902,84300.0
2007-01-22 12:20:00,43.25,43.26,43.19,43.2,83300.0,29.902,29.9089,29.8605,29.8675,83300.0
2007-01-22 12:25:00,43.2,43.2,43.14,43.17,59600.0,29.8675,29.8675,29.826,29.8467,59600.0
2007-01-22 12:30:00,43.17,43.22,43.13,43.13,51800.0,29.8467,29.8813,29.8191,29.8191,51800.0
2007-01-22 12:35:00,43.12,43.16,43.07,43.07,141500.0,29.8121,29.8398,29.7776,29.7776,141500.0
2007-01-22 12:40:00,43.06,43.1,43.03,43.08,73500.0,29.7707,29.7983,29.7499,29.7845,73500.0
2007-01-22 12:45:00,43.08,43.14,43.07,43.14,53000.0,29.7845,29.826,29.7776,29.826,53000.0
2007-01-22 12:50:00,43.15,43.17,43.07,43.07,46800.0,29.8329,29.8467,29.7776,29.7776,46800.0
2007-01-22 12:55:00,43.08,43.08,43.02,43.02,29000.0,29.7845,29.7845,29.743,29.743,29000.0
2007-01-22 13:00:00,43.03,43.03,42.96,42.99,106500.0,29.7499,29.7499,29.7015,29.7223,106500.0
2007-01-22 13:05:00,43.0,43.0,42.89,42.89,95000.0,29.7292,29.7292,29.6531,29.6531,95000.0
2007-01-22 13:10:00,42.89,42.89,42.75,42.76,149600.0,29.6531,29.6531,29.5563,29.5632,149600.0
2007-01-22 13:15:00,42.76,42.93,42.76,42.93,87400.0,29.5632,29.6808,29.5632,29.6808,87400.0
2007-01-22 13:20:00,42.93,42.93,42.87,42.91,80200.0,29.6808,29.6808,29.6393,29.667,80200.0
2007-01-22 13:25:00,42.91,42.91,42.84,42.86,60800.0,29.667,29.667,29.6186,29.6324,60800.0
2007-01-22 13:30:00,42.86,42.86,42.79,42.82,27400.0,29.6324,29.6324,29.584,29.6047,27400.0
2007-01-22 13:35:00,42.82,42.83,42.78,42.79,34200.0,29.6047,29.6116,29.5771,29.584,34200.0
2007-01-22 13:40:00,42.78,42.78,42.75,42.77,55200.0,29.5771,29.5771,29.5563,29.5702,55200.0
2007-01-22 13:45:00,42.77,42.77,42.69,42.71,65300.0,29.5702,29.5702,29.5149,29.5287,65300.0
2007-01-22 13:50:00,42.71,42.81,42.69,42.81,60700.0,29.5287,29.5978,29.5149,29.5978,60700.0
2007-01-22 13:55:00,42.8,42.85,42.79,42.84,49600.0,29.5909,29.6255,29.584,29.6186,49600.0
2007-01-22 14:00:00,42.85,42.92,42.83,42.84,69400.0,29.6255,29.6739,29.6116,29.6186,69400.0
2007-01-22 14:05:00,42.85,42.98,42.84,42.98,58200.0,29.6255,29.7154,29.6186,29.7154,58200.0
2007-01-22 14:10:00,42.97,42.99,42.97,42.98,50800.0,29.7084,29.7223,29.7084,29.7154,50800.0
2007-01-22 14:15:00,42.98,42.98,42.87,42.88,58600.0,29.7154,29.7154,29.6393,29.6462,58600.0
2007-01-22 14:20:00,42.87,42.94,42.85,42.91,96200.0,29.6393,29.6877,29.6255,29.667,96200.0
2007-01-22 14:25:00,42.91,42.95,42.89,42.9,67200.0,29.667,29.6946,29.6531,29.66,67200.0
2007-01-22 14:30:00,42.89,42.9,42.84,42.86,69100.0,29.6531,29.66,29.6186,29.6324,69100.0
2007-01-22 14:35:00,42.86,42.9,42.86,42.9,52100.0,29.6324,29.66,29.6324,29.66,52100.0
2007-01-22 14:40:00,42.88,42.94,42.85,42.94,49900.0,29.6462,29.6877,29.6255,29.6877,49900.0
2007-01-22 14:45:00,42.94,42.94,42.92,42.92,39300.0,29.6877,29.6877,29.6739,29.6739,39300.0
2007-01-22 14:50:00,42.92,42.93,42.88,42.89,60600.0,29.6739,29.6808,29.6462,29.6531,60600.0
2007-01-22 14:55:00,42.9,42.92,42.87,42.88,38500.0,29.66,29.6739,29.6393,29.6462,38500.0
2007-01-22 15:00:00,42.88,42.89,42.81,42.83,49800.0,29.6462,29.6531,29.5978,29.6116,49800.0
2007-01-22 15:05:00,42.83,42.89,42.83,42.86,55500.0,29.6116,29.6531,29.6116,29.6324,55500.0
2007-01-22 15:10:00,42.86,42.91,42.85,42.9,68600.0,29.6324,29.667,29.6255,29.66,68600.0
2007-01-22 15:15:00,42.89,42.89,42.81,42.85,118300.0,29.6531,29.6531,29.5978,29.6255,118300.0
2007-01-22 15:20:00,42.84,42.92,42.81,42.92,88600.0,29.6186,29.6739,29.5978,29.6739,88600.0
2007-01-22 15:25:00,42.91,42.94,42.91,42.93,127200.0,29.667,29.6877,29.667,29.6808,127200.0
2007-01-22 15:30:00,42.94,43.01,42.93,43.0,72700.0,29.6877,29.7361,29.6808,29.7292,72700.0
2007-01-22 15:35:00,43.01,43.05,42.98,43.05,69500.0,29.7361,29.7637,29.7154,29.7637,69500.0
2007-01-22 15:40:00,43.05,43.07,43.03,43.05,95400.0,29.7637,29.7776,29.7499,29.7637,95400.0
2007-01-22 15:45:00,43.04,43.09,43.03,43.09,56200.0,29.7568,29.7914,29.7499,29.7914,56200.0
2007-01-22 15:50:00,43.08,43.09,42.95,42.99,152100.0,29.7845,29.7914,29.6946,29.7223,152100.0
2007-01-22 15:55:00,43.0,43.08,42.99,43.05,129800.0,29.7292,29.7845,29.7223,29.7637,129800.0
2007-01-23 09:30:00,43.65,43.98,43.65,43.89,345200.0,30.1786,30.4067,30.1786,30.3445,345200.0
2007-01-23 09:35:00,43.9,44.05,43.83,44.04,182200.0,30.3514,30.4551,30.303,30.4482,182200.0
2007-01-23 09:40:00,44.04,44.08,43.9,43.98,172600.0,30.4482,30.4759,30.3514,30.4067,172600.0
2007-01-23 09:45:00,43.99,44.0,43.75,43.81,151900.0,30.4136,30.4206,30.2477,30.2892,151900.0
2007-01-23 09:50:00,43.81,43.9,43.79,43.88,231700.0,30.2892,30.3514,30.2754,30.3376,231700.0
2007-01-23 09:55:00,43.88,43.98,43.86,43.93,116700.0,30.3376,30.4067,30.3238,30.3722,116700.0
2007-01-23 10:00:00,43.92,43.95,43.83,43.83,102700.0,30.3652,30.386,30.303,30.303,102700.0
2007-01-23 10:05:00,43.82,43.92,43.8,43.91,105800.0,30.2961,30.3652,30.2823,30.3583,105800.0
2007-01-23 10:10:00,43.9,43.92,43.82,43.86,102500.0,30.3514,30.3652,30.2961,30.3238,102500.0
2007-01-23 10:15:00,43.86,43.87,43.77,43.86,82600.0,30.3238,30.3307,30.2615,30.3238,82600.0
2007-01-23 10:20:00,43.87,43.88,43.75,43.8,59400.0,30.3307,30.3376,30.2477,30.2823,59400.0
2007-01-23 10:25:00,43.8,43.84,43.78,43.84,60400.0,30.2823,30.3099,30.2685,30.3099,60400.0
2007-01-23 10:30:00,43.84,43.98,43.83,43.97,92800.0,30.3099,30.4067,30.303,30.3998,92800.0
2007-01-23 10:35:00,43.97,44.0,43.92,43.92,115800.0,30.3998,30.4206,30.3652,30.3652,115800.0
2007-01-23 10:40:00,43.93,44.03,43.92,44.0,171300.0,30.3722,30.4413,30.3652,30.4206,171300.0
2007-01-23 10:45:00,44.0,44.09,44.0,44.05,137400.0,30.4206,30.4828,30.4206,30.4551,137400.0
2007-01-23 10:50:00,44.05,44.12,44.03,44.03,149500.0,30.4551,30.5035,30.4413,30.4413,149500.0
2007-01-23 10:55:00,44.04,44.04,43.97,43.98,126300.0,30.4482,30.4482,30.3998,30.4067,126300.0
2007-01-23 11:00:00,43.99,44.05,43.06,44.03,152300.0,30.4136,30.4551,29.7707,30.4413,152300.0
2007-01-23 11:05:00,44.03,44.14,44.03,44.14,118800.0,30.4413,30.5173,30.4413,30.5173,118800.0
2007-01-23 11:10:00,44.14,44.18,44.1,44.18,118300.0,30.5173,30.545,30.4897,30.545,118300.0
2007-01-23 11:15:00,44.18,44.2,44.15,44.2,135900.0,30.545,30.5588,30.5243,30.5588,135900.0
2007-01-23 11:20:00,44.2,44.25,44.2,44.22,130300.0,30.5588,30.5934,30.5588,30.5727,130300.0
2007-01-23 11:25:00,44.22,44.23,44.18,44.19,75900.0,30.5727,30.5796,30.545,30.5519,75900.0
2007-01-23 11:30:00,44.19,44.23,44.15,44.15,87500.0,30.5519,30.5796,30.5243,30.5243,87500.0
2007-01-23 11:35:00,44.14,44.14,44.08,44.1,100000.0,30.5173,30.5173,30.4759,30.4897,100000.0
2007-01-23 11:40:00,44.1,44.12,44.08,44.1,49800.0,30.4897,30.5035,30.4759,30.4897,49800.0
2007-01-23 11:45:00,44.1,44.1,43.94,43.98,99700.0,30.4897,30.4897,30.3791,30.4067,99700.0
2007-01-23 11:50:00,43.99,44.06,43.99,44.04,63000.0,30.4136,30.462,30.4136,30.4482,63000.0
2007-01-23 11:55:00,44.05,44.11,44.05,44.05,52300.0,30.4551,30.4966,30.4551,30.4551,52300.0
2007-01-23 12:00:00,44.05,44.07,44.02,44.03,43500.0,30.4551,30.469,30.4344,30.4413,43500.0
2007-01-23 12:05:00,44.02,44.02,43.96,43.97,30800.0,30.4344,30.4344,30.3929,30.3998,30800.0
2007-01-23 12:10:00,43.97,43.99,43.94,43.94,28600.0,30.3998,30.4136,30.3791,30.3791,28600.0
2007-01-23 12:15:00,43.93,43.99,43.9,43.99,69600.0,30.3722,30.4136,30.3514,30.4136,69600.0
2007-01-23 12:20:00,43.99,44.02,43.98,44.0,46200.0,30.4136,30.4344,30.4067,30.4206,46200.0
2007-01-23 12:25:00,44.0,44.03,43.95,44.01,36500.0,30.4206,30.4413,30.386,30.4275,36500.0
2007-01-23 12:30:00,44.01,44.01,43.95,43.96,16700.0,30.4275,30.4275,30.386,30.3929,16700.0
2007-01-23 12:35:00,43.96,44.03,43.95,43.95,35900.0,30.3929,30.4413,30.386,30.386,35900.0
2007-01-23 12:40:00,43.95,43.98,43.93,43.96,19600.0,30.386,30.4067,30.3722,30.3929,19600.0
2007-01-23 12:45:00,43.95,43.96,43.87,43.92,36800.0,30.386,30.3929,30.3307,30.3652,36800.0
2007-01-23 12:50:00,43.92,44.01,43.92,43.96,58700.0,30.3652,30.4275,30.3652,30.3929,58700.0
2007-01-23 12:55:00,43.96,43.97,43.94,43.95,12900.0,30.3929,30.3998,30.3791,30.386,12900.0
2007-01-23 13:00:00,43.95,43.96,43.95,43.96,31400.0,30.386,30.3929,30.386,30.3929,31400.0
2007-01-23 13:05:00,43.96,43.99,43.93,43.93,32200.0,30.3929,30.4136,30.3722,30.3722,32200.0
2007-01-23 13:10:00,43.94,43.95,43.91,43.92,38000.0,30.3791,30.386,30.3583,30.3652,38000.0
2007-01-23 13:15:00,43.92,43.93,43.86,43.93,56000.0,30.3652,30.3722,30.3238,30.3722,56000.0
2007-01-23 13:20:00,43.94,44.01,43.94,43.98,38100.0,30.3791,30.4275,30.3791,30.4067,38100.0
2007-01-23 13:25:00,43.97,44.0,43.94,43.97,29400.0,30.3998,30.4206,30.3791,30.3998,29400.0
2007-01-23 13:30:00,43.97,43.98,43.93,43.98,34300.0,30.3998,30.4067,30.3722,30.4067,34300.0
2007-01-23 13:35:00,43.97,44.0,43.96,43.98,85100.0,30.3998,30.4206,30.3929,30.4067,85100.0
2007-01-23 13:40:00,43.98,43.98,43.93,43.95,105300.0,30.4067,30.4067,30.3722,30.386,105300.0
2007-01-23 13:45:00,43.95,43.97,43.93,43.96,40100.0,30.386,30.3998,30.3722,30.3929,40100.0
2007-01-23 13:50:00,43.96,43.99,43.95,43.99,27300.0,30.3929,30.4136,30.386,30.4136,27300.0
2007-01-23 13:55:00,43.99,44.07,43.99,44.06,70600.0,30.4136,30.469,30.4136,30.462,70600.0
2007-01-23 14:00:00,44.06,44.19,44.05,44.1,116800.0,30.462,30.5519,30.4551,30.4897,116800.0
2007-01-23 14:05:00,44.1,44.12,44.09,44.11,78900.0,30.4897,30.5035,30.4828,30.4966,78900.0
2007-01-23 14:10:00,44.11,44.15,44.08,44.11,100800.0,30.4966,30.5243,30.4759,30.4966,100800.0
2007-01-23 14:15:00,44.11,44.19,44.08,44.19,69400.0,30.4966,30.5519,30.4759,30.5519,69400.0
2007-01-23 14:20:00,44.19,44.2,44.1,44.12,63600.0,30.5519,30.5588,30.4897,30.5035,63600.0
2007-01-23 14:25:00,44.12,44.14,44.08,44.08,72100.0,30.5035,30.5173,30.4759,30.4759,72100.0
2007-01-23 14:30:00,44.08,44.12,44.08,44.09,95800.0,30.4759,30.5035,30.4759,30.4828,95800.0
2007-01-23 14:35:00,44.08,44.1,44.06,44.06,111500.0,30.4759,30.4897,30.462,30.462,111500.0
2007-01-23 14:40:00,44.07,44.08,44.01,44.04,44900.0,30.469,30.4759,30.4275,30.4482,44900.0
2007-01-23 14:45:00,44.05,44.09,44.0,44.09,86300.0,30.4551,30.4828,30.4206,30.4828,86300.0
2007-01-23 14:50:00,44.09,44.16,44.08,44.09,79600.0,30.4828,30.5312,30.4759,30.4828,79600.0
2007-01-23 14:55:00,44.09,44.15,44.08,44.09,52100.0,30.4828,30.5243,30.4759,30.4828,52100.0
2007-01-23 15:00:00,44.09,44.11,44.08,44.09,78800.0,30.4828,30.4966,30.4759,30.4828,78800.0
2007-01-23 15:05:00,44.09,44.1,44.07,44.08,65400.0,30.4828,30.4897,30.469,30.4759,65400.0
2007-01-23 15:10:00,44.09,44.12,44.08,44.09,66200.0,30.4828,30.5035,30.4759,30.4828,66200.0
2007-01-23 15:15:00,44.08,44.09,44.0,44.09,84200.0,30.4759,30.4828,30.4206,30.4828,84200.0
2007-01-23 15:20:00,44.08,44.09,44.04,44.08,65200.0,30.4759,30.4828,30.4482,30.4759,65200.0
2007-01-23 15:25:00,44.07,44.09,44.01,44.02,82700.0,30.469,30.4828,30.4275,30.4344,82700.0
2007-01-23 15:30:00,44.02,44.02,43.95,43.97,156400.0,30.4344,30.4344,30.386,30.3998,156400.0
2007-01-23 15:35:00,43.97,44.06,43.95,44.05,189200.0,30.3998,30.462,30.386,30.4551,189200.0
2007-01-23 15:40:00,44.05,44.07,44.02,44.03,104500.0,30.4551,30.469,30.4344,30.4413,104500.0
2007-01-23 15:45:00,44.02,44.03,43.94,43.94,183700.0,30.4344,30.4413,30.3791,30.3791,183700.0
2007-01-23 15:50:00,43.94,43.96,43.89,43.95,152400.0,30.3791,30.3929,30.3445,30.386,152400.0
2007-01-23 15:55:00,43.95,44.05,43.93,44.04,263900.0,30.386,30.4551,30.3722,30.4482,263900.0
2007-01-24 09:30:00,43.9,43.94,43.61,43.79,160900.0,30.3514,30.3791,30.1509,30.2754,160900.0
2007-01-24 09:35:00,43.79,43.96,43.69,43.87,122500.0,30.2754,30.3929,30.2062,30.3307,122500.0
2007-01-24 09:40:00,43.87,44.05,43.75,43.98,121100.0,30.3307,30.4551,30.2477,30.4067,121100.0
2007-01-24 09:45:00,43.96,44.03,43.75,43.88,222400.0,30.3929,30.4413,30.2477,30.3376,222400.0
2007-01-24 09:50:00,43.87,43.92,43.77,43.88,91200.0,30.3307,30.3652,30.2615,30.3376,91200.0
2007-01-24 09:55:00,43.88,43.88,43.77,43.86,77500.0,30.3376,30.3376,30.2615,30.3238,77500.0
2007-01-24 10:00:00,43.86,43.88,43.77,43.81,63600.0,30.3238,30.3376,30.2615,30.2892,63600.0
2007-01-24 10:05:00,43.81,43.83,43.69,43.82,113300.0,30.2892,30.303,30.2062,30.2961,113300.0
2007-01-24 10:10:00,43.82,43.89,43.79,43.87,117200.0,30.2961,30.3445,30.2754,30.3307,117200.0
2007-01-24 10:15:00,43.87,43.97,43.85,43.88,131900.0,30.3307,30.3998,30.3168,30.3376,131900.0
2007-01-24 10:20:00,43.89,44.07,43.88,44.06,81700.0,30.3445,30.469,30.3376,30.462,81700.0
2007-01-24 10:25:00,44.07,44.08,43.99,44.06,103900.0,30.469,30.4759,30.4136,30.462,103900.0
2007-01-24 10:30:00,44.06,44.12,43.98,44.12,202400.0,30.462,30.5035,30.4067,30.5035,202400.0
2007-01-24 10:35:00,44.12,44.17,43.95,43.97,106200.0,30.5035,30.5381,30.386,30.3998,106200.0
2007-01-24 10:40:00,43.98,44.04,43.87,44.03,85000.0,30.4067,30.4482,30.3307,30.4413,85000.0
2007-01-24 10:45:00,44.04,44.04,43.8,43.88,68200.0,30.4482,30.4482,30.2823,30.3376,68200.0
2007-01-24 10:50:00,43.88,43.92,43.72,43.81,112900.0,30.3376,30.3652,30.227,30.2892,112900.0
2007-01-24 10:55:00,43.81,43.95,43.8,43.95,56000.0,30.2892,30.386,30.2823,30.386,56000.0
2007-01-24 11:00:00,43.95,44.05,43.94,44.0,64600.0,30.386,30.4551,30.3791,30.4206,64600.0
2007-01-24 11:05:00,44.0,44.04,43.96,43.96,22600.0,30.4206,30.4482,30.3929,30.3929,22600.0
2007-01-24 11:10:00,43.96,44.06,43.96,43.98,54200.0,30.3929,30.462,30.3929,30.4067,54200.0
2007-01-24 11:15:00,43.98,44.07,43.95,43.95,50400.0,30.4067,30.469,30.386,30.386,50400.0
2007-01-24 11:20:00,43.94,44.04,43.94,44.0,54300.0,30.3791,30.4482,30.3791,30.4206,54300.0
2007-01-24 11:25:00,43.99,44.06,43.99,43.99,40100.0,30.4136,30.462,30.4136,30.4136,40100.0
2007-01-24 11:30:00,44.0,44.01,43.97,44.01,52700.0,30.4206,30.4275,30.3998,30.4275,52700.0
2007-01-24 11:35:00,44.01,44.04,43.9,43.92,68500.0,30.4275,30.4482,30.3514,30.3652,68500.0
2007-01-24 11:40:00,43.93,43.96,43.91,43.93,27600.0,30.3722,30.3929,30.3583,30.3722,27600.0
2007-01-24 11:45:00,43.92,43.93,43.87,43.9,26600.0,30.3652,30.3722,30.3307,30.3514,26600.0
2007-01-24 11:50:00,43.9,43.98,43.9,43.97,23700.0,30.3514,30.4067,30.3514,30.3998,23700.0
2007-01-24 11:55:00,43.97,44.0,43.97,43.99,18400.0,30.3998,30.4206,30.3998,30.4136,18400.0
2007-01-24 12:00:00,43.99,43.99,43.91,43.93,27700.0,30.4136,30.4136,30.3583,30.3722,27700.0
2007-01-24 12:05:00,43.92,44.0,43.92,43.96,51100.0,30.3652,30.4206,30.3652,30.3929,51100.0
2007-01-24 12:10:00,43.96,44.0,43.96,43.99,29300.0,30.3929,30.4206,30.3929,30.4136,29300.0
2007-01-24 12:15:00,43.98,43.99,43.96,43.96,10200.0,30.4067,30.4136,30.3929,30.3929,10200.0
2007-01-24 12:20:00,43.97,44.07,43.97,44.07,64000.0,30.3998,30.469,30.3998,30.469,64000.0
2007-01-24 12:25:00,44.07,44.09,44.07,44.09,30700.0,30.469,30.4828,30.469,30.4828,30700.0
2007-01-24 12:30:00,44.09,44.15,44.08,44.14,50100.0,30.4828,30.5243,30.4759,30.5173,50100.0
2007-01-24 12:35:00,44.14,44.25,44.13,44.25,83300.0,30.5173,30.5934,30.5104,30.5934,83300.0
2007-01-24 12:40:00,44.25,44.25,44.18,44.18,36200.0,30.5934,30.5934,30.545,30.545,36200.0
2007-01-24 12:45:00,44.18,44.24,44.17,44.2,70100.0,30.545,30.5865,30.5381,30.5588,70100.0
2007-01-24 12:50:00,44.19,44.2,44.14,44.18,50000.0,30.5519,30.5588,30.5173,30.545,50000.0
2007-01-24 12:55:00,44.19,44.22,44.14,44.22,36200.0,30.5519,30.5727,30.5173,30.5727,36200.0
2007-01-24 13:00:00,44.22,44.25,44.21,44.24,38000.0,30.5727,30.5934,30.5657,30.5865,38000.0
2007-01-24 13:05:00,44.25,44.27,44.24,44.24,86700.0,30.5934,30.6072,30.5865,30.5865,86700.0
2007-01-24 13:10:00,44.25,44.25,44.14,44.21,53600.0,30.5934,30.5934,30.5173,30.5657,53600.0
2007-01-24 13:15:00,44.22,44.26,44.2,44.25,34400.0,30.5727,30.6003,30.5588,30.5934,34400.0
2007-01-24 13:20:00,44.23,44.29,44.19,44.29,62000.0,30.5796,30.6211,30.5519,30.6211,62000.0
2007-01-24 13:25:00,44.29,44.37,44.28,44.36,62400.0,30.6211,30.6764,30.6141,30.6695,62400.0
2007-01-24 13:30:00,44.35,44.43,44.34,44.37,74300.0,30.6625,30.7178,30.6556,30.6764,74300.0
2007-01-24 13:35:00,44.38,44.42,44.33,44.4,41800.0,30.6833,30.7109,30.6487,30.6971,41800.0
2007-01-24 13:40:00,44.4,44.45,44.39,44.45,39000.0,30.6971,30.7317,30.6902,30.7317,39000.0
2007-01-24 13:45:00,44.44,44.54,44.44,44.54,150100.0,30.7248,30.7939,30.7248,30.7939,150100.0
2007-01-24 13:50:00,44.53,44.59,44.5,44.56,85800.0,30.787,30.8285,30.7662,30.8077,85800.0
2007-01-24 13:55:00,44.56,44.58,44.51,44.51,60900.0,30.8077,30.8216,30.7732,30.7732,60900.0
2007-01-24 14:00:00,44.51,44.52,44.36,44.46,85200.0,30.7732,30.7801,30.6695,30.7386,85200.0
2007-01-24 14:05:00,44.46,44.53,44.44,44.52,50500.0,30.7386,30.787,30.7248,30.7801,50500.0
2007-01-24 14:10:00,44.51,44.54,44.46,44.53,63100.0,30.7732,30.7939,30.7386,30.787,63100.0
2007-01-24 14:15:00,44.54,44.55,44.46,44.5,79100.0,30.7939,30.8008,30.7386,30.7662,79100.0
2007-01-24 14:20:00,44.5,44.54,44.48,44.53,62000.0,30.7662,30.7939,30.7524,30.787,62000.0
2007-01-24 14:25:00,44.52,44.55,44.5,44.52,42800.0,30.7801,30.8008,30.7662,30.7801,42800.0
2007-01-24 14:30:00,44.53,44.58,44.53,44.58,61800.0,30.787,30.8216,30.787,30.8216,61800.0
2007-01-24 14:35:00,44.58,44.62,44.56,44.62,72600.0,30.8216,30.8492,30.8077,30.8492,72600.0
2007-01-24 14:40:00,44.62,44.7,44.59,44.64,93300.0,30.8492,30.9045,30.8285,30.863,93300.0
2007-01-24 14:45:00,44.64,44.71,44.64,44.69,64500.0,30.863,30.9114,30.863,30.8976,64500.0
2007-01-24 14:50:00,44.7,44.77,44.69,44.76,85300.0,30.9045,30.9529,30.8976,30.946,85300.0
2007-01-24 14:55:00,44.76,44.77,44.7,44.72,111100.0,30.946,30.9529,30.9045,30.9183,111100.0
2007-01-24 15:00:00,44.71,44.73,44.65,44.66,65300.0,30.9114,30.9253,30.87,30.8769,65300.0
2007-01-24 15:05:00,44.66,44.72,44.64,44.72,49700.0,30.8769,30.9183,30.863,30.9183,49700.0
2007-01-24 15:10:00,44.71,44.71,44.63,44.69,62100.0,30.9114,30.9114,30.8561,30.8976,62100.0
2007-01-24 15:15:00,44.69,44.71,44.64,44.67,111400.0,30.8976,30.9114,30.863,30.8838,111400.0
2007-01-24 15:20:00,44.66,44.7,44.61,44.63,94400.0,30.8769,30.9045,30.8423,30.8561,94400.0
2007-01-24 15:25:00,44.63,44.68,44.62,44.66,71900.0,30.8561,30.8907,30.8492,30.8769,71900.0
2007-01-24 15:30:00,44.67,44.67,44.63,44.63,110100.0,30.8838,30.8838,30.8561,30.8561,110100.0
2007-01-24 15:35:00,44.63,44.64,44.55,44.58,130800.0,30.8561,30.863,30.8008,30.8216,130800.0
2007-01-24 15:40:00,44.58,44.59,44.5,44.53,93700.0,30.8216,30.8285,30.7662,30.787,93700.0
2007-01-24 15:45:00,44.53,44.55,44.48,44.54,100800.0,30.787,30.8008,30.7524,30.7939,100800.0
2007-01-24 15:50:00,44.52,44.53,44.47,44.53,114000.0,30.7801,30.787,30.7455,30.787,114000.0
2007-01-24 15:55:00,44.53,44.61,44.51,44.58,203000.0,30.787,30.8423,30.7732,30.8216,203000.0
2007-01-25 09:30:00,44.84,44.95,44.76,44.86,212600.0,31.0013,31.0774,30.946,31.0151,212600.0
2007-01-25 09:35:00,44.83,44.86,44.52,44.8,313000.0,30.9944,31.0151,30.7801,30.9737,313000.0
2007-01-25 09:40:00,44.77,44.8,44.7,44.77,132400.0,30.9529,30.9737,30.9045,30.9529,132400.0
2007-01-25 09:45:00,44.77,45.0,44.74,44.95,206700.0,30.9529,31.1119,30.9322,31.0774,206700.0
2007-01-25 09:50:00,44.95,45.03,44.85,45.0,302400.0,31.0774,31.1327,31.0082,31.1119,302400.0
2007-01-25 09:55:00,45.01,45.01,44.92,44.96,105300.0,31.1188,31.1188,31.0566,31.0843,105300.0
2007-01-25 10:00:00,44.96,45.01,44.85,44.89,221600.0,31.0843,31.1188,31.0082,31.0359,221600.0
2007-01-25 10:05:00,44.89,44.9,44.85,44.88,58500.0,31.0359,31.0428,31.0082,31.029,58500.0
2007-01-25 10:10:00,44.88,44.91,44.77,44.81,82600.0,31.029,31.0497,30.9529,30.9806,82600.0
2007-01-25 10:15:00,44.81,44.87,44.78,44.83,105700.0,30.9806,31.0221,30.9598,30.9944,105700.0
2007-01-25 10:20:00,44.83,44.88,44.78,44.86,77100.0,30.9944,31.029,30.9598,31.0151,77100.0
2007-01-25 10:25:00,44.87,44.88,44.83,44.86,52400.0,31.0221,31.029,30.9944,31.0151,52400.0
2007-01-25 10:30:00,44.87,44.96,44.84,44.93,116000.0,31.0221,31.0843,31.0013,31.0635,116000.0
2007-01-25 10:35:00,44.94,44.99,44.88,44.88,112400.0,31.0705,31.105,31.029,31.029,112400.0
2007-01-25 10:40:00,44.88,44.88,44.78,44.79,70000.0,31.029,31.029,30.9598,30.9667,70000.0
2007-01-25 10:45:00,44.78,44.81,44.73,44.77,60300.0,30.9598,30.9806,30.9253,30.9529,60300.0
2007-01-25 10:50:00,44.78,44.81,44.73,44.81,78800.0,30.9598,30.9806,30.9253,30.9806,78800.0
2007-01-25 10:55:00,44.79,44.94,44.79,44.94,119200.0,30.9667,31.0705,30.9667,31.0705,119200.0
2007-01-25 11:00:00,44.94,44.96,44.89,44.91,196200.0,31.0705,31.0843,31.0359,31.0497,196200.0
2007-01-25 11:05:00,44.91,44.95,44.81,44.81,119700.0,31.0497,31.0774,30.9806,30.9806,119700.0
2007-01-25 11:10:00,44.81,44.9,44.77,44.89,102400.0,30.9806,31.0428,30.9529,31.0359,102400.0
2007-01-25 11:15:00,44.89,44.94,44.87,44.89,93500.0,31.0359,31.0705,31.0221,31.0359,93500.0
2007-01-25 11:20:00,44.88,44.93,44.88,44.91,63300.0,31.029,31.0635,31.029,31.0497,63300.0
2007-01-25 11:25:00,44.91,44.92,44.87,44.88,60400.0,31.0497,31.0566,31.0221,31.029,60400.0
2007-01-25 11:30:00,44.88,44.89,44.7,44.7,155300.0,31.029,31.0359,30.9045,30.9045,155300.0
2007-01-25 11:35:00,44.7,44.74,44.45,44.45,154900.0,30.9045,30.9322,30.7317,30.7317,154900.0
2007-01-25 11:40:00,44.46,44.63,44.43,44.58,105100.0,30.7386,30.8561,30.7178,30.8216,105100.0
2007-01-25 11:45:00,44.58,44.62,44.48,44.5,53500.0,30.8216,30.8492,30.7524,30.7662,53500.0
2007-01-25 11:50:00,44.48,44.49,44.41,44.42,53400.0,30.7524,30.7593,30.704,30.7109,53400.0
2007-01-25 11:55:00,44.42,44.45,44.36,44.41,82500.0,30.7109,30.7317,30.6695,30.704,82500.0
2007-01-25 12:00:00,44.41,44.49,44.39,44.49,115100.0,30.704,30.7593,30.6902,30.7593,115100.0
2007-01-25 12:05:00,44.49,44.51,44.45,44.46,76900.0,30.7593,30.7732,30.7317,30.7386,76900.0
2007-01-25 12:10:00,44.45,44.47,44.39,44.39,85000.0,30.7317,30.7455,30.6902,30.6902,85000.0
2007-01-25 12:15:00,44.4,44.44,44.29,44.3,92000.0,30.6971,30.7248,30.6211,30.628,92000.0
2007-01-25 12:20:00,44.3,44.31,44.25,44.25,97900.0,30.628,30.6349,30.5934,30.5934,97900.0
2007-01-25 12:25:00,44.25,44.27,44.24,44.25,88000.0,30.5934,30.6072,30.5865,30.5934,88000.0
2007-01-25 12:30:00,44.25,44.27,44.17,44.25,91400.0,30.5934,30.6072,30.5381,30.5934,91400.0
2007-01-25 12:35:00,44.25,44.37,44.25,44.34,66100.0,30.5934,30.6764,30.5934,30.6556,66100.0
2007-01-25 12:40:00,44.35,44.47,44.35,44.47,95100.0,30.6625,30.7455,30.6625,30.7455,95100.0
2007-01-25 12:45:00,44.47,44.5,44.33,44.33,69900.0,30.7455,30.7662,30.6487,30.6487,69900.0
2007-01-25 12:50:00,44.33,44.43,44.32,44.33,103600.0,30.6487,30.7178,30.6418,30.6487,103600.0
2007-01-25 12:55:00,44.33,44.39,44.27,44.27,62700.0,30.6487,30.6902,30.6072,30.6072,62700.0
2007-01-25 13:00:00,44.31,44.39,44.28,44.37,51400.0,30.6349,30.6902,30.6141,30.6764,51400.0
2007-01-25 13:05:00,44.37,44.38,44.25,44.26,36200.0,30.6764,30.6833,30.5934,30.6003,36200.0
2007-01-25 13:10:00,44.26,44.36,44.26,44.36,40000.0,30.6003,30.6695,30.6003,30.6695,40000.0
2007-01-25 13:15:00,44.36,44.39,44.35,44.36,17900.0,30.6695,30.6902,30.6625,30.6695,17900.0
2007-01-25 13:20:00,44.35,44.36,44.29,44.3,21800.0,30.6625,30.6695,30.6211,30.628,21800.0
2007-01-25 13:25:00,44.29,44.3,44.24,44.27,83000.0,30.6211,30.628,30.5865,30.6072,83000.0
2007-01-25 13:30:00,44.28,44.31,44.26,44.29,34400.0,30.6141,30.6349,30.6003,30.6211,34400.0
2007-01-25 13:35:00,44.29,44.32,44.21,44.21,61600.0,30.6211,30.6418,30.5657,30.5657,61600.0
2007-01-25 13:40:00,44.22,44.38,44.21,44.38,55700.0,30.5727,30.6833,30.5657,30.6833,55700.0
2007-01-25 13:45:00,44.36,44.38,44.29,44.31,54900.0,30.6695,30.6833,30.6211,30.6349,54900.0
2007-01-25 13:50:00,44.31,44.31,44.25,44.26,69000.0,30.6349,30.6349,30.5934,30.6003,69000.0
2007-01-25 13:55:00,44.26,44.27,44.17,44.18,31000.0,30.6003,30.6072,30.5381,30.545,31000.0
2007-01-25 14:00:00,44.18,44.21,44.07,44.07,68600.0,30.545,30.5657,30.469,30.469,68600.0
2007-01-25 14:05:00,44.08,44.13,44.07,44.07,138900.0,30.4759,30.5104,30.469,30.469,138900.0
2007-01-25 14:10:00,44.07,44.2,44.07,44.15,71900.0,30.469,30.5588,30.469,30.5243,71900.0
2007-01-25 14:15:00,44.14,44.15,44.08,44.13,35500.0,30.5173,30.5243,30.4759,30.5104,35500.0
2007-01-25 14:20:00,44.14,44.17,44.08,44.14,63400.0,30.5173,30.5381,30.4759,30.5173,63400.0
2007-01-25 14:25:00,44.14,44.14,44.05,44.05,42600.0,30.5173,30.5173,30.4551,30.4551,42600.0
2007-01-25 14:30:00,44.05,44.1,44.05,44.07,36600.0,30.4551,30.4897,30.4551,30.469,36600.0
2007-01-25 14:35:00,44.06,44.07,44.03,44.06,29200.0,30.462,30.469,30.4413,30.462,29200.0
2007-01-25 14:40:00,44.05,44.07,44.0,44.06,57100.0,30.4551,30.469,30.4206,30.462,57100.0
2007-01-25 14:45:00,44.05,44.08,44.01,44.05,55100.0,30.4551,30.4759,30.4275,30.4551,55100.0
2007-01-25 14:50:00,44.06,44.07,44.01,44.05,59500.0,30.462,30.469,30.4275,30.4551,59500.0
2007-01-25 14:55:00,44.04,44.09,44.0,44.07,44800.0,30.4482,30.4828,30.4206,30.469,44800.0
2007-01-25 15:00:00,44.07,44.08,43.95,43.95,38200.0,30.469,30.4759,30.386,30.386,38200.0
2007-01-25 15:05:00,43.94,44.0,43.9,43.98,99000.0,30.3791,30.4206,30.3514,30.4067,99000.0
2007-01-25 15:10:00,43.98,44.03,43.97,44.0,42600.0,30.4067,30.4413,30.3998,30.4206,42600.0
2007-01-25 15:15:00,44.01,44.03,43.98,43.99,30900.0,30.4275,30.4413,30.4067,30.4136,30900.0
2007-01-25 15:20:00,44.0,44.02,43.98,44.01,40000.0,30.4206,30.4344,30.4067,30.4275,40000.0
2007-01-25 15:25:00,44.02,44.18,44.01,44.17,90100.0,30.4344,30.545,30.4275,30.5381,90100.0
2007-01-25 15:30:00,44.18,44.21,44.12,44.19,72600.0,30.545,30.5657,30.5035,30.5519,72600.0
2007-01-25 15:35:00,44.17,44.17,44.09,44.13,58700.0,30.5381,30.5381,30.4828,30.5104,58700.0
2007-01-25 15:40:00,44.12,44.15,44.09,44.14,47100.0,30.5035,30.5243,30.4828,30.5173,47100.0
2007-01-25 15:45:00,44.15,44.27,44.13,44.26,120300.0,30.5243,30.6072,30.5104,30.6003,120300.0
2007-01-25 15:50:00,44.26,44.29,44.26,44.27,224200.0,30.6003,30.6211,30.6003,30.6072,224200.0
2007-01-25 15:55:00,44.27,44.29,44.25,44.26,105900.0,30.6072,30.6211,30.5934,30.6003,105900.0
2007-01-26 09:30:00,44.21,44.29,44.18,44.28,68100.0,30.5657,30.6211,30.545,30.6141,68100.0
2007-01-26 09:35:00,44.26,44.29,44.07,44.09,80300.0,30.6003,30.6211,30.469,30.4828,80300.0
2007-01-26 09:40:00,44.09,44.2,44.05,44.13,55100.0,30.4828,30.5588,30.4551,30.5104,55100.0
2007-01-26 09:45:00,44.13,44.16,43.98,44.0,68400.0,30.5104,30.5312,30.4067,30.4206,68400.0
2007-01-26 09:50:00,43.99,44.12,43.97,43.97,67200.0,30.4136,30.5035,30.3998,30.3998,67200.0
2007-01-26 09:55:00,43.97,44.0,43.92,43.99,68300.0,30.3998,30.4206,30.3652,30.4136,68300.0
2007-01-26 10:00:00,43.98,44.0,43.86,43.87,87600.0,30.4067,30.4206,30.3238,30.3307,87600.0
2007-01-26 10:05:00,43.86,44.06,43.86,44.01,98800.0,30.3238,30.462,30.3238,30.4275,98800.0
2007-01-26 10:10:00,44.01,44.05,43.96,43.97,101400.0,30.4275,30.4551,30.3929,30.3998,101400.0
2007-01-26 10:15:00,43.97,44.03,43.9,43.98,56800.0,30.3998,30.4413,30.3514,30.4067,56800.0
2007-01-26 10:20:00,43.97,44.17,43.97,44.17,53400.0,30.3998,30.5381,30.3998,30.5381,53400.0
2007-01-26 10:25:00,44.18,44.36,44.15,44.33,78400.0,30.545,30.6695,30.5243,30.6487,78400.0
2007-01-26 10:30:00,44.32,44.41,44.32,44.37,66800.0,30.6418,30.704,30.6418,30.6764,66800.0
2007-01-26 10:35:00,44.37,44.37,44.21,44.33,37500.0,30.6764,30.6764,30.5657,30.6487,37500.0
2007-01-26 10:40:00,44.31,44.32,44.17,44.26,55000.0,30.6349,30.6418,30.5381,30.6003,55000.0
2007-01-26 10:45:00,44.26,44.34,44.17,44.17,45700.0,30.6003,30.6556,30.5381,30.5381,45700.0
2007-01-26 10:50:00,44.17,44.2,44.1,44.12,27200.0,30.5381,30.5588,30.4897,30.5035,27200.0
2007-01-26 10:55:00,44.12,44.21,44.1,44.1,14800.0,30.5035,30.5657,30.4897,30.4897,14800.0
2007-01-26 11:00:00,44.1,44.13,44.03,44.03,51900.0,30.4897,30.5104,30.4413,30.4413,51900.0
2007-01-26 11:05:00,44.02,44.1,43.98,44.03,52400.0,30.4344,30.4897,30.4067,30.4413,52400.0
2007-01-26 11:10:00,44.05,44.19,44.01,44.16,38600.0,30.4551,30.5519,30.4275,30.5312,38600.0
2007-01-26 11:15:00,44.16,44.2,44.12,44.16,34900.0,30.5312,30.5588,30.5035,30.5312,34900.0
2007-01-26 11:20:00,44.17,44.21,44.15,44.21,22900.0,30.5381,30.5657,30.5243,30.5657,22900.0
2007-01-26 11:25:00,44.2,44.21,44.12,44.21,43200.0,30.5588,30.5657,30.5035,30.5657,43200.0
2007-01-26 11:30:00,44.19,44.2,43.96,43.96,64500.0,30.5519,30.5588,30.3929,30.3929,64500.0
2007-01-26 11:35:00,43.96,44.03,43.92,44.02,95600.0,30.3929,30.4413,30.3652,30.4344,95600.0
2007-01-26 11:40:00,44.03,44.1,44.02,44.09,36700.0,30.4413,30.4897,30.4344,30.4828,36700.0
2007-01-26 11:45:00,44.07,44.13,44.06,44.09,28200.0,30.469,30.5104,30.462,30.4828,28200.0
2007-01-26 11:50:00,44.1,44.25,44.09,44.25,28800.0,30.4897,30.5934,30.4828,30.5934,28800.0
2007-01-26 11:55:00,44.24,44.25,44.17,44.25,31000.0,30.5865,30.5934,30.5381,30.5934,31000.0
2007-01-26 12:00:00,44.25,44.3,44.23,44.23,30900.0,30.5934,30.628,30.5796,30.5796,30900.0
2007-01-26 12:05:00,44.23,44.28,44.16,44.16,37400.0,30.5796,30.6141,30.5312,30.5312,37400.0
2007-01-26 12:10:00,44.16,44.27,44.13,44.27,22300.0,30.5312,30.6072,30.5104,30.6072,22300.0
2007-01-26 12:15:00,44.28,44.36,44.26,44.36,24700.0,30.6141,30.6695,30.6003,30.6695,24700.0
2007-01-26 12:20:00,44.35,44.5,44.31,44.46,61100.0,30.6625,30.7662,30.6349,30.7386,61100.0
2007-01-26 12:25:00,44.47,44.48,44.42,44.47,27600.0,30.7455,30.7524,30.7109,30.7455,27600.0
2007-01-26 12:30:00,44.46,44.47,44.36,44.4,43500.0,30.7386,30.7455,30.6695,30.6971,43500.0
2007-01-26 12:35:00,44.41,44.41,44.33,44.36,29000.0,30.704,30.704,30.6487,30.6695,29000.0
2007-01-26 12:40:00,44.36,44.36,44.27,44.3,58800.0,30.6695,30.6695,30.6072,30.628,58800.0
2007-01-26 12:45:00,44.32,44.32,44.22,44.24,40100.0,30.6418,30.6418,30.5727,30.5865,40100.0
2007-01-26 12:50:00,44.23,44.23,44.13,44.16,28200.0,30.5796,30.5796,30.5104,30.5312,28200.0
2007-01-26 12:55:00,44.16,44.24,44.13,44.23,28700.0,30.5312,30.5865,30.5104,30.5796,28700.0
2007-01-26 13:00:00,44.23,44.26,44.22,44.23,18400.0,30.5796,30.6003,30.5727,30.5796,18400.0
2007-01-26 13:05:00,44.23,44.23,44.16,44.19,29100.0,30.5796,30.5796,30.5312,30.5519,29100.0
2007-01-26 13:10:00,44.18,44.19,44.09,44.16,57800.0,30.545,30.5519,30.4828,30.5312,57800.0
2007-01-26 13:15:00,44.16,44.25,44.14,44.25,24000.0,30.5312,30.5934,30.5173,30.5934,24000.0
2007-01-26 13:20:00,44.25,44.25,44.19,44.19,16100.0,30.5934,30.5934,30.5519,30.5519,16100.0
2007-01-26 13:25:00,44.19,44.2,44.17,44.19,13700.0,30.5519,30.5588,30.5381,30.5519,13700.0
2007-01-26 13:30:00,44.19,44.24,44.19,44.21,26400.0,30.5519,30.5865,30.5519,30.5657,26400.0
2007-01-26 13:35:00,44.21,44.22,44.17,44.18,17300.0,30.5657,30.5727,30.5381,30.545,17300.0
2007-01-26 13:40:00,44.18,44.24,44.17,44.24,28700.0,30.545,30.5865,30.5381,30.5865,28700.0
2007-01-26 13:45:00,44.24,44.24,44.19,44.2,18300.0,30.5865,30.5865,30.5519,30.5588,18300.0
2007-01-26 13:50:00,44.2,44.2,44.18,44.18,13100.0,30.5588,30.5588,30.545,30.545,13100.0
2007-01-26 13:55:00,44.19,44.25,44.19,44.25,33900.0,30.5519,30.5934,30.5519,30.5934,33900.0
2007-01-26 14:00:00,44.25,44.25,44.21,44.22,17100.0,30.5934,30.5934,30.5657,30.5727,17100.0
2007-01-26 14:05:00,44.22,44.25,44.2,44.25,20800.0,30.5727,30.5934,30.5588,30.5934,20800.0
2007-01-26 14:10:00,44.24,44.27,44.24,44.27,14100.0,30.5865,30.6072,30.5865,30.6072,14100.0
2007-01-26 14:15:00,44.27,44.38,44.27,44.35,43700.0,30.6072,30.6833,30.6072,30.6625,43700.0
2007-01-26 14:20:00,44.36,44.37,44.34,44.35,19100.0,30.6695,30.6764,30.6556,30.6625,19100.0
2007-01-26 14:25:00,44.35,44.42,44.35,44.41,31200.0,30.6625,30.7109,30.6625,30.704,31200.0
2007-01-26 14:30:00,44.41,44.42,44.31,44.31,22600.0,30.704,30.7109,30.6349,30.6349,22600.0
2007-01-26 14:35:00,44.31,44.32,44.26,44.26,40800.0,30.6349,30.6418,30.6003,30.6003,40800.0
2007-01-26 14:40:00,44.26,44.27,44.25,44.27,12600.0,30.6003,30.6072,30.5934,30.6072,12600.0
2007-01-26 14:45:00,44.27,44.29,44.27,44.27,28700.0,30.6072,30.6211,30.6072,30.6072,28700.0
2007-01-26 14:50:00,44.27,44.28,44.27,44.28,19800.0,30.6072,30.6141,30.6072,30.6141,19800.0
2007-01-26 14:55:00,44.27,44.27,44.23,44.26,34400.0,30.6072,30.6072,30.5796,30.6003,34400.0
2007-01-26 15:00:00,44.26,44.28,44.26,44.28,23500.0,30.6003,30.6141,30.6003,30.6141,23500.0
2007-01-26 15:05:00,44.28,44.29,44.27,44.28,35000.0,30.6141,30.6211,30.6072,30.6141,35000.0
2007-01-26 15:10:00,44.28,44.29,44.27,44.28,57000.0,30.6141,30.6211,30.6072,30.6141,57000.0
2007-01-26 15:15:00,44.28,44.29,44.23,44.26,56200.0,30.6141,30.6211,30.5796,30.6003,56200.0
2007-01-26 15:20:00,44.25,44.27,44.24,44.26,34600.0,30.5934,30.6072,30.5865,30.6003,34600.0
2007-01-26 15:25:00,44.25,44.27,44.23,44.24,40400.0,30.5934,30.6072,30.5796,30.5865,40400.0
2007-01-26 15:30:00,44.25,44.25,44.2,44.24,33700.0,30.5934,30.5934,30.5588,30.5865,33700.0
2007-01-26 15:35:00,44.24,44.32,44.24,44.3,59200.0,30.5865,30.6418,30.5865,30.628,59200.0
2007-01-26 15:40:00,44.3,44.31,44.2,44.24,73300.0,30.628,30.6349,30.5588,30.5865,73300.0
2007-01-26 15:45:00,44.25,44.26,44.16,44.19,88700.0,30.5934,30.6003,30.5312,30.5519,88700.0
2007-01-26 15:50:00,44.18,44.23,44.17,44.21,73000.0,30.545,30.5796,30.5381,30.5657,73000.0
2007-01-26 15:55:00,44.2,44.26,44.2,44.23,148500.0,30.5588,30.6003,30.5588,30.5796,148500.0
2007-01-29 09:30:00,44.25,44.25,43.87,43.97,108700.0,30.5934,30.5934,30.3307,30.3998,108700.0
2007-01-29 09:35:00,43.96,44.2,43.94,44.13,96200.0,30.3929,30.5588,30.3791,30.5104,96200.0
2007-01-29 09:40:00,44.1,44.51,44.08,44.3,97100.0,30.4897,30.7732,30.4759,30.628,97100.0
2007-01-29 09:45:00,44.28,44.58,44.24,44.58,111400.0,30.6141,30.8216,30.5865,30.8216,111400.0
2007-01-29 09:50:00,44.55,44.75,44.53,44.69,156600.0,30.8008,30.9391,30.787,30.8976,156600.0
2007-01-29 09:55:00,44.69,44.7,44.57,44.69,94700.0,30.8976,30.9045,30.8146,30.8976,94700.0
2007-01-29 10:00:00,44.66,44.66,44.43,44.52,123200.0,30.8769,30.8769,30.7178,30.7801,123200.0
2007-01-29 10:05:00,44.53,44.66,44.53,44.62,73700.0,30.787,30.8769,30.787,30.8492,73700.0
2007-01-29 10:10:00,44.62,44.62,44.51,44.53,50800.0,30.8492,30.8492,30.7732,30.787,50800.0
2007-01-29 10:15:00,44.51,44.53,44.48,44.48,50500.0,30.7732,30.787,30.7524,30.7524,50500.0
2007-01-29 10:20:00,44.48,44.58,44.45,44.54,151000.0,30.7524,30.8216,30.7317,30.7939,151000.0
2007-01-29 10:25:00,44.54,44.68,44.49,44.54,77900.0,30.7939,30.8907,30.7593,30.7939,77900.0
2007-01-29 10:30:00,44.54,44.59,44.49,44.49,76200.0,30.7939,30.8285,30.7593,30.7593,76200.0
2007-01-29 10:35:00,44.5,44.55,44.48,44.51,66800.0,30.7662,30.8008,30.7524,30.7732,66800.0
2007-01-29 10:40:00,44.51,44.55,44.47,44.49,81900.0,30.7732,30.8008,30.7455,30.7593,81900.0
2007-01-29 10:45:00,44.5,44.53,44.44,44.51,78700.0,30.7662,30.787,30.7248,30.7732,78700.0
2007-01-29 10:50:00,44.5,44.55,44.49,44.54,52800.0,30.7662,30.8008,30.7593,30.7939,52800.0
2007-01-29 10:55:00,44.54,44.57,44.5,44.57,34700.0,30.7939,30.8146,30.7662,30.8146,34700.0
2007-01-29 11:00:00,44.57,44.57,44.49,44.52,49600.0,30.8146,30.8146,30.7593,30.7801,49600.0
2007-01-29 11:05:00,44.52,44.69,44.52,44.67,94500.0,30.7801,30.8976,30.7801,30.8838,94500.0
2007-01-29 11:10:00,44.67,44.73,44.6,44.72,76500.0,30.8838,30.9253,30.8354,30.9183,76500.0
2007-01-29 11:15:00,44.72,44.75,44.68,44.75,53900.0,30.9183,30.9391,30.8907,30.9391,53900.0
2007-01-29 11:20:00,44.75,44.75,44.59,44.62,55700.0,30.9391,30.9391,30.8285,30.8492,55700.0
2007-01-29 11:25:00,44.62,44.63,44.53,44.54,55500.0,30.8492,30.8561,30.787,30.7939,55500.0
2007-01-29 11:30:00,44.55,44.56,44.53,44.54,42500.0,30.8008,30.8077,30.787,30.7939,42500.0
2007-01-29 11:35:00,44.55,44.57,44.52,44.56,98300.0,30.8008,30.8146,30.7801,30.8077,98300.0
2007-01-29 11:40:00,44.56,44.57,44.52,44.54,52300.0,30.8077,30.8146,30.7801,30.7939,52300.0
2007-01-29 11:45:00,44.53,44.56,44.53,44.55,23100.0,30.787,30.8077,30.787,30.8008,23100.0
2007-01-29 11:50:00,44.54,44.56,44.53,44.54,74800.0,30.7939,30.8077,30.787,30.7939,74800.0
2007-01-29 11:55:00,44.54,44.54,44.5,44.53,69800.0,30.7939,30.7939,30.7662,30.787,69800.0
2007-01-29 12:00:00,44.53,44.58,44.51,44.55,57400.0,30.787,30.8216,30.7732,30.8008,57400.0
2007-01-29 12:05:00,44.55,44.57,44.52,44.54,28700.0,30.8008,30.8146,30.7801,30.7939,28700.0
2007-01-29 12:10:00,44.55,44.55,44.45,44.5,122100.0,30.8008,30.8008,30.7317,30.7662,122100.0
2007-01-29 12:15:00,44.5,44.5,44.45,44.47,83800.0,30.7662,30.7662,30.7317,30.7455,83800.0
2007-01-29 12:20:00,44.47,44.5,44.46,44.5,69800.0,30.7455,30.7662,30.7386,30.7662,69800.0
2007-01-29 12:25:00,44.5,44.5,44.43,44.44,36100.0,30.7662,30.7662,30.7178,30.7248,36100.0
2007-01-29 12:30:00,44.45,44.45,44.41,44.44,23400.0,30.7317,30.7317,30.704,30.7248,23400.0
2007-01-29 12:35:00,44.44,44.51,44.43,44.5,38200.0,30.7248,30.7732,30.7178,30.7662,38200.0
2007-01-29 12:40:00,44.49,44.52,44.49,44.5,44700.0,30.7593,30.7801,30.7593,30.7662,44700.0
2007-01-29 12:45:00,44.49,44.52,44.49,44.51,15400.0,30.7593,30.7801,30.7593,30.7732,15400.0
2007-01-29 12:50:00,44.52,44.52,44.49,44.5,22200.0,30.7801,30.7801,30.7593,30.7662,22200.0
2007-01-29 12:55:00,44.49,44.51,44.49,44.5,18000.0,30.7593,30.7732,30.7593,30.7662,18000.0
2007-01-29 13:00:00,44.5,44.53,44.49,44.53,84500.0,30.7662,30.787,30.7593,30.787,84500.0
2007-01-29 13:05:00,44.52,44.53,44.47,44.47,38700.0,30.7801,30.787,30.7455,30.7455,38700.0
2007-01-29 13:10:00,44.47,44.47,44.39,44.39,50100.0,30.7455,30.7455,30.6902,30.6902,50100.0
2007-01-29 13:15:00,44.39,44.41,44.36,44.38,54100.0,30.6902,30.704,30.6695,30.6833,54100.0
2007-01-29 13:20:00,44.39,44.42,44.37,44.38,58100.0,30.6902,30.7109,30.6764,30.6833,58100.0
2007-01-29 13:25:00,44.38,44.39,44.35,44.36,48300.0,30.6833,30.6902,30.6625,30.6695,48300.0
2007-01-29 13:30:00,44.37,44.37,44.29,44.3,37300.0,30.6764,30.6764,30.6211,30.628,37300.0
2007-01-29 13:35:00,44.31,44.39,44.3,44.39,100400.0,30.6349,30.6902,30.628,30.6902,100400.0
2007-01-29 13:40:00,44.39,44.41,44.36,44.36,69900.0,30.6902,30.704,30.6695,30.6695,69900.0
2007-01-29 13:45:00,44.36,44.36,44.27,44.27,66200.0,30.6695,30.6695,30.6072,30.6072,66200.0
2007-01-29 13:50:00,44.27,44.31,44.27,44.3,83700.0,30.6072,30.6349,30.6072,30.628,83700.0
2007-01-29 13:55:00,44.31,44.32,44.25,44.26,58000.0,30.6349,30.6418,30.5934,30.6003,58000.0
2007-01-29 14:00:00,44.26,44.27,44.15,44.15,72300.0,30.6003,30.6072,30.5243,30.5243,72300.0
2007-01-29 14:05:00,44.16,44.18,44.08,44.09,56600.0,30.5312,30.545,30.4759,30.4828,56600.0
2007-01-29 14:10:00,44.08,44.09,44.01,44.03,65100.0,30.4759,30.4828,30.4275,30.4413,65100.0
2007-01-29 14:15:00,44.03,44.08,44.02,44.05,58600.0,30.4413,30.4759,30.4344,30.4551,58600.0
2007-01-29 14:20:00,44.05,44.13,44.05,44.09,39400.0,30.4551,30.5104,30.4551,30.4828,39400.0
2007-01-29 14:25:00,44.08,44.09,44.03,44.03,56200.0,30.4759,30.4828,30.4413,30.4413,56200.0
2007-01-29 14:30:00,44.03,44.06,44.02,44.03,32900.0,30.4413,30.462,30.4344,30.4413,32900.0
2007-01-29 14:35:00,44.02,44.04,43.98,43.99,64200.0,30.4344,30.4482,30.4067,30.4136,64200.0
2007-01-29 14:40:00,43.98,44.03,43.96,44.02,74100.0,30.4067,30.4413,30.3929,30.4344,74100.0
2007-01-29 14:45:00,44.01,44.02,43.99,43.99,22600.0,30.4275,30.4344,30.4136,30.4136,22600.0
2007-01-29 14:50:00,44.0,44.01,43.95,43.96,44900.0,30.4206,30.4275,30.386,30.3929,44900.0
2007-01-29 14:55:00,43.96,43.97,43.88,43.89,81600.0,30.3929,30.3998,30.3376,30.3445,81600.0
2007-01-29 15:00:00,43.88,43.94,43.88,43.93,68300.0,30.3376,30.3791,30.3376,30.3722,68300.0
2007-01-29 15:05:00,43.92,43.92,43.83,43.83,59600.0,30.3652,30.3652,30.303,30.303,59600.0
2007-01-29 15:10:00,43.83,43.91,43.82,43.91,71100.0,30.303,30.3583,30.2961,30.3583,71100.0
2007-01-29 15:15:00,43.91,43.91,43.85,43.89,74700.0,30.3583,30.3583,30.3168,30.3445,74700.0
2007-01-29 15:20:00,43.89,43.92,43.88,43.9,41600.0,30.3445,30.3652,30.3376,30.3514,41600.0
2007-01-29 15:25:00,43.89,43.98,43.89,43.94,76600.0,30.3445,30.4067,30.3445,30.3791,76600.0
2007-01-29 15:30:00,43.93,43.95,43.87,43.88,49200.0,30.3722,30.386,30.3307,30.3376,49200.0
2007-01-29 15:35:00,43.87,43.88,43.85,43.87,51900.0,30.3307,30.3376,30.3168,30.3307,51900.0
2007-01-29 15:40:00,43.87,43.9,43.86,43.89,62800.0,30.3307,30.3514,30.3238,30.3445,62800.0
2007-01-29 15:45:00,43.89,43.94,43.87,43.93,83100.0,30.3445,30.3791,30.3307,30.3722,83100.0
2007-01-29 15:50:00,43.93,43.98,43.91,43.94,136000.0,30.3722,30.4067,30.3583,30.3791,136000.0
2007-01-29 15:55:00,43.93,43.96,43.88,43.9,170800.0,30.3722,30.3929,30.3376,30.3514,170800.0
2007-01-30 09:30:00,44.05,44.2,44.05,44.2,83900.0,30.4551,30.5588,30.4551,30.5588,83900.0
2007-01-30 09:35:00,44.18,44.2,44.09,44.16,57900.0,30.545,30.5588,30.4828,30.5312,57900.0
2007-01-30 09:40:00,44.15,44.25,44.15,44.24,56600.0,30.5243,30.5934,30.5243,30.5865,56600.0
2007-01-30 09:45:00,44.24,44.25,44.14,44.16,83500.0,30.5865,30.5934,30.5173,30.5312,83500.0
2007-01-30 09:50:00,44.17,44.28,44.16,44.26,110400.0,30.5381,30.6141,30.5312,30.6003,110400.0
2007-01-30 09:55:00,44.25,44.33,44.17,44.33,100400.0,30.5934,30.6487,30.5381,30.6487,100400.0
2007-01-30 10:00:00,44.33,44.35,44.22,44.26,97400.0,30.6487,30.6625,30.5727,30.6003,97400.0
2007-01-30 10:05:00,44.26,44.31,44.25,44.27,99500.0,30.6003,30.6349,30.5934,30.6072,99500.0
2007-01-30 10:10:00,44.27,44.27,44.18,44.18,43800.0,30.6072,30.6072,30.545,30.545,43800.0
2007-01-30 10:15:00,44.18,44.28,44.18,44.25,38300.0,30.545,30.6141,30.545,30.5934,38300.0
2007-01-30 10:20:00,44.25,44.27,44.11,44.11,66500.0,30.5934,30.6072,30.4966,30.4966,66500.0
2007-01-30 10:25:00,44.12,44.13,44.06,44.06,54600.0,30.5035,30.5104,30.462,30.462,54600.0
2007-01-30 10:30:00,44.08,44.16,44.07,44.14,29400.0,30.4759,30.5312,30.469,30.5173,29400.0
2007-01-30 10:35:00,44.14,44.35,44.14,44.35,93400.0,30.5173,30.6625,30.5173,30.6625,93400.0
2007-01-30 10:40:00,44.35,44.39,44.32,44.32,58500.0,30.6625,30.6902,30.6418,30.6418,58500.0
2007-01-30 10:45:00,44.33,44.42,44.33,44.42,66800.0,30.6487,30.7109,30.6487,30.7109,66800.0
2007-01-30 10:50:00,44.42,44.5,44.4,44.45,104900.0,30.7109,30.7662,30.6971,30.7317,104900.0
2007-01-30 10:55:00,44.46,44.51,44.42,44.5,31600.0,30.7386,30.7732,30.7109,30.7662,31600.0
2007-01-30 11:00:00,44.5,44.57,44.47,44.57,45000.0,30.7662,30.8146,30.7455,30.8146,45000.0
2007-01-30 11:05:00,44.57,44.61,44.57,44.6,45700.0,30.8146,30.8423,30.8146,30.8354,45700.0
2007-01-30 11:10:00,44.6,44.64,44.59,44.59,43500.0,30.8354,30.863,30.8285,30.8285,43500.0
2007-01-30 11:15:00,44.59,44.64,44.58,44.64,52900.0,30.8285,30.863,30.8216,30.863,52900.0
2007-01-30 11:20:00,44.63,44.7,44.59,44.59,140900.0,30.8561,30.9045,30.8285,30.8285,140900.0
2007-01-30 11:25:00,44.58,44.62,44.48,44.49,117000.0,30.8216,30.8492,30.7524,30.7593,117000.0
2007-01-30 11:30:00,44.49,44.53,44.47,44.51,110200.0,30.7593,30.787,30.7455,30.7732,110200.0
2007-01-30 11:35:00,44.51,44.55,44.49,44.55,45400.0,30.7732,30.8008,30.7593,30.8008,45400.0
2007-01-30 11:40:00,44.55,44.55,44.5,44.52,30100.0,30.8008,30.8008,30.7662,30.7801,30100.0
2007-01-30 11:45:00,44.53,44.57,44.5,44.57,39000.0,30.787,30.8146,30.7662,30.8146,39000.0
2007-01-30 11:50:00,44.57,44.64,44.57,44.63,58500.0,30.8146,30.863,30.8146,30.8561,58500.0
2007-01-30 11:55:00,44.62,44.64,44.59,44.63,40700.0,30.8492,30.863,30.8285,30.8561,40700.0
2007-01-30 12:00:00,44.63,44.65,44.63,44.64,50400.0,30.8561,30.87,30.8561,30.863,50400.0
2007-01-30 12:05:00,44.63,44.65,44.61,44.63,29300.0,30.8561,30.87,30.8423,30.8561,29300.0
2007-01-30 12:10:00,44.63,44.66,44.61,44.65,81600.0,30.8561,30.8769,30.8423,30.87,81600.0
2007-01-30 12:15:00,44.66,44.67,44.6,44.61,18700.0,30.8769,30.8838,30.8354,30.8423,18700.0
2007-01-30 12:20:00,44.62,44.62,44.57,44.6,23800.0,30.8492,30.8492,30.8146,30.8354,23800.0
2007-01-30 12:25:00,44.6,44.62,44.59,44.61,20200.0,30.8354,30.8492,30.8285,30.8423,20200.0
2007-01-30 12:30:00,44.6,44.61,44.57,44.6,56700.0,30.8354,30.8423,30.8146,30.8354,56700.0
2007-01-30 12:35:00,44.6,44.61,44.59,44.6,57000.0,30.8354,30.8423,30.8285,30.8354,57000.0
2007-01-30 12:40:00,44.6,44.67,44.6,44.66,38700.0,30.8354,30.8838,30.8354,30.8769,38700.0
2007-01-30 12:45:00,44.67,44.68,44.61,44.62,21400.0,30.8838,30.8907,30.8423,30.8492,21400.0
2007-01-30 12:50:00,44.62,44.62,44.58,44.6,54300.0,30.8492,30.8492,30.8216,30.8354,54300.0
2007-01-30 12:55:00,44.6,44.62,44.59,44.61,20900.0,30.8354,30.8492,30.8285,30.8423,20900.0
2007-01-30 13:00:00,44.61,44.65,44.61,44.64,32800.0,30.8423,30.87,30.8423,30.863,32800.0
2007-01-30 13:05:00,44.64,44.75,44.61,44.74,228100.0,30.863,30.9391,30.8423,30.9322,228100.0
2007-01-30 13:10:00,44.73,44.73,44.69,44.72,67100.0,30.9253,30.9253,30.8976,30.9183,67100.0
2007-01-30 13:15:00,44.71,44.76,44.69,44.75,59200.0,30.9114,30.946,30.8976,30.9391,59200.0
2007-01-30 13:20:00,44.74,44.77,44.74,44.77,165700.0,30.9322,30.9529,30.9322,30.9529,165700.0
2007-01-30 13:25:00,44.78,44.79,44.74,44.77,42500.0,30.9598,30.9667,30.9322,30.9529,42500.0
2007-01-30 13:30:00,44.77,44.8,44.71,44.74,51100.0,30.9529,30.9737,30.9114,30.9322,51100.0
2007-01-30 13:35:00,44.75,44.76,44.72,44.74,90800.0,30.9391,30.946,30.9183,30.9322,90800.0
2007-01-30 13:40:00,44.73,44.77,44.73,44.75,72700.0,30.9253,30.9529,30.9253,30.9391,72700.0
2007-01-30 13:45:00,44.75,44.75,44.71,44.71,105800.0,30.9391,30.9391,30.9114,30.9114,105800.0
2007-01-30 13:50:00,44.72,44.73,44.67,44.72,79800.0,30.9183,30.9253,30.8838,30.9183,79800.0
2007-01-30 13:55:00,44.71,44.72,44.69,44.7,51300.0,30.9114,30.9183,30.8976,30.9045,51300.0
2007-01-30 14:00:00,44.7,44.75,44.69,44.74,112700.0,30.9045,30.9391,30.8976,30.9322,112700.0
2007-01-30 14:05:00,44.75,44.78,44.73,44.77,54000.0,30.9391,30.9598,30.9253,30.9529,54000.0
2007-01-30 14:10:00,44.76,44.78,44.76,44.78,20000.0,30.946,30.9598,30.946,30.9598,20000.0
2007-01-30 14:15:00,44.78,44.79,44.76,44.79,35300.0,30.9598,30.9667,30.946,30.9667,35300.0
2007-01-30 14:20:00,44.79,44.8,44.76,44.79,51600.0,30.9667,30.9737,30.946,30.9667,51600.0
2007-01-30 14:25:00,44.78,44.8,44.76,44.8,24600.0,30.9598,30.9737,30.946,30.9737,24600.0
2007-01-30 14:30:00,44.8,44.83,44.78,44.79,72000.0,30.9737,30.9944,30.9598,30.9667,72000.0
2007-01-30 14:35:00,44.78,44.85,44.78,44.85,99000.0,30.9598,31.0082,30.9598,31.0082,99000.0
2007-01-30 14:40:00,44.83,44.85,44.8,44.81,55000.0,30.9944,31.0082,30.9737,30.9806,55000.0
2007-01-30 14:45:00,44.81,44.84,44.8,44.84,57900.0,30.9806,31.0013,30.9737,31.0013,57900.0
2007-01-30 14:50:00,44.83,44.85,44.81,44.83,76500.0,30.9944,31.0082,30.9806,30.9944,76500.0
2007-01-30 14:55:00,44.84,44.86,44.82,44.85,48600.0,31.0013,31.0151,30.9875,31.0082,48600.0
2007-01-30 15:00:00,44.84,44.85,44.81,44.84,68900.0,31.0013,31.0082,30.9806,31.0013,68900.0
2007-01-30 15:05:00,44.84,44.9,44.83,44.86,74400.0,31.0013,31.0428,30.9944,31.0151,74400.0
2007-01-30 15:10:00,44.87,44.89,44.85,44.87,76400.0,31.0221,31.0359,31.0082,31.0221,76400.0
2007-01-30 15:15:00,44.86,44.87,44.8,44.81,60000.0,31.0151,31.0221,30.9737,30.9806,60000.0
2007-01-30 15:20:00,44.8,44.82,44.79,44.8,55400.0,30.9737,30.9875,30.9667,30.9737,55400.0
2007-01-30 15:25:00,44.8,44.82,44.75,44.77,57100.0,30.9737,30.9875,30.9391,30.9529,57100.0
2007-01-30 15:30:00,44.77,44.8,44.73,44.74,144700.0,30.9529,30.9737,30.9253,30.9322,144700.0
2007-01-30 15:35:00,44.73,44.75,44.71,44.75,70800.0,30.9253,30.9391,30.9114,30.9391,70800.0
2007-01-30 15:40:00,44.75,44.75,44.7,44.71,39100.0,30.9391,30.9391,30.9045,30.9114,39100.0
2007-01-30 15:45:00,44.7,44.71,44.61,44.63,154800.0,30.9045,30.9114,30.8423,30.8561,154800.0
2007-01-30 15:50:00,44.62,44.71,44.58,44.58,152700.0,30.8492,30.9114,30.8216,30.8216,152700.0
2007-01-30 15:55:00,44.58,44.78,44.58,44.76,376500.0,30.8216,30.9598,30.8216,30.946,376500.0
2007-01-31 09:30:00,44.5,44.75,44.45,44.69,145200.0,30.7662,30.9391,30.7317,30.8976,145200.0
2007-01-31 09:35:00,44.67,44.9,44.67,44.8,93700.0,30.8838,31.0428,30.8838,30.9737,93700.0
2007-01-31 09:40:00,44.8,44.84,44.65,44.83,82200.0,30.9737,31.0013,30.87,30.9944,82200.0
2007-01-31 09:45:00,44.81,45.11,44.76,44.97,203300.0,30.9806,31.188,30.946,31.0912,203300.0
2007-01-31 09:50:00,44.95,45.11,44.9,45.09,161300.0,31.0774,31.188,31.0428,31.1742,161300.0
2007-01-31 09:55:00,45.1,45.13,44.97,45.04,236200.0,31.1811,31.2018,31.0912,31.1396,236200.0
2007-01-31 10:00:00,45.04,45.15,45.0,45.15,141500.0,31.1396,31.2156,31.1119,31.2156,141500.0
2007-01-31 10:05:00,45.15,45.23,45.12,45.2,110400.0,31.2156,31.2709,31.1949,31.2502,110400.0
2007-01-31 10:10:00,45.2,45.33,45.18,45.22,190300.0,31.2502,31.3401,31.2364,31.264,190300.0
2007-01-31 10:15:00,45.23,45.31,45.23,45.27,69100.0,31.2709,31.3263,31.2709,31.2986,69100.0
2007-01-31 10:20:00,45.26,45.3,45.2,45.3,123600.0,31.2917,31.3193,31.2502,31.3193,123600.0
2007-01-31 10:25:00,45.3,45.34,45.21,45.23,110900.0,31.3193,31.347,31.2571,31.2709,110900.0
2007-01-31 10:30:00,45.21,45.22,44.96,44.96,140000.0,31.2571,31.264,31.0843,31.0843,140000.0
2007-01-31 10:35:00,44.96,44.96,44.78,44.92,153500.0,31.0843,31.0843,30.9598,31.0566,153500.0
2007-01-31 10:40:00,44.93,45.16,44.9,45.09,147000.0,31.0635,31.2226,31.0428,31.1742,147000.0
2007-01-31 10:45:00,45.1,45.35,45.09,45.32,137500.0,31.1811,31.3539,31.1742,31.3332,137500.0
2007-01-31 10:50:00,45.33,45.38,45.26,45.3,115700.0,31.3401,31.3747,31.2917,31.3193,115700.0
2007-01-31 10:55:00,45.29,45.46,45.29,45.46,66700.0,31.3124,31.43,31.3124,31.43,66700.0
2007-01-31 11:00:00,45.46,45.5,45.38,45.49,124400.0,31.43,31.4576,31.3747,31.4507,124400.0
2007-01-31 11:05:00,45.49,45.5,45.35,45.41,90800.0,31.4507,31.4576,31.3539,31.3954,90800.0
2007-01-31 11:10:00,45.42,45.42,45.27,45.34,55600.0,31.4023,31.4023,31.2986,31.347,55600.0
2007-01-31 11:15:00,45.35,45.36,45.25,45.26,33000.0,31.3539,31.3608,31.2848,31.2917,33000.0
2007-01-31 11:20:00,45.27,45.31,45.21,45.28,53900.0,31.2986,31.3263,31.2571,31.3055,53900.0
2007-01-31 11:25:00,45.28,45.31,45.25,45.28,24700.0,31.3055,31.3263,31.2848,31.3055,24700.0
2007-01-31 11:30:00,45.26,45.37,45.25,45.33,35600.0,31.2917,31.3677,31.2848,31.3401,35600.0
2007-01-31 11:35:00,45.35,45.39,45.34,45.36,47400.0,31.3539,31.3816,31.347,31.3608,47400.0
2007-01-31 11:40:00,45.36,45.37,45.18,45.22,78400.0,31.3608,31.3677,31.2364,31.264,78400.0
2007-01-31 11:45:00,45.22,45.28,45.19,45.19,66500.0,31.264,31.3055,31.2433,31.2433,66500.0
2007-01-31 11:50:00,45.18,45.19,45.07,45.11,67300.0,31.2364,31.2433,31.1603,31.188,67300.0
2007-01-31 11:55:00,45.1,45.17,45.09,45.16,10600.0,31.1811,31.2295,31.1742,31.2226,10600.0
2007-01-31 12:00:00,45.18,45.25,45.12,45.12,29100.0,31.2364,31.2848,31.1949,31.1949,29100.0
2007-01-31 12:05:00,45.13,45.17,45.1,45.1,38300.0,31.2018,31.2295,31.1811,31.1811,38300.0
2007-01-31 12:10:00,45.11,45.13,45.03,45.04,42000.0,31.188,31.2018,31.1327,31.1396,42000.0
2007-01-31 12:15:00,45.04,45.18,45.04,45.14,25900.0,31.1396,31.2364,31.1396,31.2087,25900.0
2007-01-31 12:20:00,45.14,45.19,45.12,45.16,16000.0,31.2087,31.2433,31.1949,31.2226,16000.0
2007-01-31 12:25:00,45.14,45.16,45.1,45.14,21000.0,31.2087,31.2226,31.1811,31.2087,21000.0
2007-01-31 12:30:00,45.16,45.21,45.15,45.16,27700.0,31.2226,31.2571,31.2156,31.2226,27700.0
2007-01-31 12:35:00,45.16,45.17,45.06,45.08,24400.0,31.2226,31.2295,31.1534,31.1672,24400.0
2007-01-31 12:40:00,45.07,45.08,45.0,45.06,29100.0,31.1603,31.1672,31.1119,31.1534,29100.0
2007-01-31 12:45:00,45.04,45.09,44.93,44.93,41900.0,31.1396,31.1742,31.0635,31.0635,41900.0
2007-01-31 12:50:00,44.93,45.02,44.93,44.96,29000.0,31.0635,31.1258,31.0635,31.0843,29000.0
2007-01-31 12:55:00,44.96,44.97,44.9,44.94,36000.0,31.0843,31.0912,31.0428,31.0705,36000.0
2007-01-31 13:00:00,44.95,44.95,44.84,44.9,62700.0,31.0774,31.0774,31.0013,31.0428,62700.0
2007-01-31 13:05:00,44.92,44.97,44.87,44.94,46800.0,31.0566,31.0912,31.0221,31.0705,46800.0
2007-01-31 13:10:00,44.93,45.01,44.9,45.01,49600.0,31.0635,31.1188,31.0428,31.1188,49600.0
2007-01-31 13:15:00,45.0,45.03,45.0,45.01,30200.0,31.1119,31.1327,31.1119,31.1188,30200.0
2007-01-31 13:20:00,45.01,45.04,45.01,45.04,15000.0,31.1188,31.1396,31.1188,31.1396,15000.0
2007-01-31 13:25:00,45.04,45.07,44.97,44.97,29900.0,31.1396,31.1603,31.0912,31.0912,29900.0
2007-01-31 13:30:00,44.99,45.0,44.94,45.0,21000.0,31.105,31.1119,31.0705,31.1119,21000.0
2007-01-31 13:35:00,44.99,45.04,44.99,45.03,19100.0,31.105,31.1396,31.105,31.1327,19100.0
2007-01-31 13:40:00,45.03,45.03,44.89,44.9,30300.0,31.1327,31.1327,31.0359,31.0428,30300.0
2007-01-31 13:45:00,44.89,44.91,44.88,44.89,23700.0,31.0359,31.0497,31.029,31.0359,23700.0
2007-01-31 13:50:00,44.89,44.99,44.89,44.97,38600.0,31.0359,31.105,31.0359,31.0912,38600.0
2007-01-31 13:55:00,44.96,44.99,44.95,44.99,12100.0,31.0843,31.105,31.0774,31.105,12100.0
2007-01-31 14:00:00,44.98,45.01,44.97,44.97,20900.0,31.0981,31.1188,31.0912,31.0912,20900.0
2007-01-31 14:05:00,44.96,44.96,44.86,44.92,33600.0,31.0843,31.0843,31.0151,31.0566,33600.0
2007-01-31 14:10:00,44.92,44.95,44.83,44.9,35800.0,31.0566,31.0774,30.9944,31.0428,35800.0
2007-01-31 14:15:00,44.91,45.23,44.91,45.23,119000.0,31.0497,31.2709,31.0497,31.2709,119000.0
2007-01-31 14:20:00,45.22,45.24,45.09,45.17,104700.0,31.264,31.2779,31.1742,31.2295,104700.0
2007-01-31 14:25:00,45.16,45.28,45.15,45.2,51100.0,31.2226,31.3055,31.2156,31.2502,51100.0
2007-01-31 14:30:00,45.2,45.28,45.12,45.27,30800.0,31.2502,31.3055,31.1949,31.2986,30800.0
2007-01-31 14:35:00,45.26,45.3,45.22,45.23,36800.0,31.2917,31.3193,31.264,31.2709,36800.0
2007-01-31 14:40:00,45.23,45.25,45.21,45.21,25300.0,31.2709,31.2848,31.2571,31.2571,25300.0
2007-01-31 14:45:00,45.22,45.25,45.17,45.24,41400.0,31.264,31.2848,31.2295,31.2779,41400.0
2007-01-31 14:50:00,45.24,45.24,45.13,45.14,47000.0,31.2779,31.2779,31.2018,31.2087,47000.0
2007-01-31 14:55:00,45.13,45.17,45.12,45.15,36100.0,31.2018,31.2295,31.1949,31.2156,36100.0
2007-01-31 15:00:00,45.16,45.2,45.15,45.19,43100.0,31.2226,31.2502,31.2156,31.2433,43100.0
2007-01-31 15:05:00,45.19,45.26,45.18,45.24,53300.0,31.2433,31.2917,31.2364,31.2779,53300.0
2007-01-31 15:10:00,45.26,45.26,45.18,45.18,34400.0,31.2917,31.2917,31.2364,31.2364,34400.0
2007-01-31 15:15:00,45.19,45.19,45.15,45.19,38600.0,31.2433,31.2433,31.2156,31.2433,38600.0
2007-01-31 15:20:00,45.18,45.2,45.11,45.11,30200.0,31.2364,31.2502,31.188,31.188,30200.0
2007-01-31 15:25:00,45.11,45.21,45.1,45.21,50800.0,31.188,31.2571,31.1811,31.2571,50800.0
2007-01-31 15:30:00,45.21,45.21,45.14,45.15,41100.0,31.2571,31.2571,31.2087,31.2156,41100.0
2007-01-31 15:35:00,45.15,45.21,45.14,45.18,65700.0,31.2156,31.2571,31.2087,31.2364,65700.0
2007-01-31 15:40:00,45.18,45.22,45.16,45.2,75200.0,31.2364,31.264,31.2226,31.2502,75200.0
2007-01-31 15:45:00,45.2,45.21,45.09,45.1,87900.0,31.2502,31.2571,31.1742,31.1811,87900.0
2007-01-31 15:50:00,45.09,45.14,45.07,45.08,104800.0,31.1742,31.2087,31.1603,31.1672,104800.0
2007-01-31 15:55:00,45.08,45.11,45.0,45.1,183800.0,31.1672,31.188,31.1119,31.1811,183800.0
2007-02-01 09:30:00,45.85,45.89,45.56,45.64,306000.0,31.6996,31.7273,31.4991,31.5544,306000.0
2007-02-01 09:35:00,45.65,45.68,45.49,45.59,210000.0,31.5613,31.5821,31.4507,31.5198,210000.0
2007-02-01 09:40:00,45.6,45.75,45.53,45.65,240300.0,31.5268,31.6305,31.4784,31.5613,240300.0
2007-02-01 09:45:00,45.64,45.7,45.56,45.68,185800.0,31.5544,31.5959,31.4991,31.5821,185800.0
2007-02-01 09:50:00,45.69,45.87,45.69,45.83,225900.0,31.589,31.7134,31.589,31.6858,225900.0
2007-02-01 09:55:00,45.83,45.85,45.7,45.72,155100.0,31.6858,31.6996,31.5959,31.6097,155100.0
2007-02-01 10:00:00,45.7,45.76,45.65,45.68,133600.0,31.5959,31.6374,31.5613,31.5821,133600.0
2007-02-01 10:05:00,45.67,45.73,45.61,45.62,96600.0,31.5752,31.6166,31.5337,31.5406,96600.0
2007-02-01 10:10:00,45.61,45.62,45.5,45.51,89700.0,31.5337,31.5406,31.4576,31.4645,89700.0
2007-02-01 10:15:00,45.51,45.54,45.3,45.38,140500.0,31.4645,31.4853,31.3193,31.3747,140500.0
2007-02-01 10:20:00,45.38,45.5,45.34,45.49,127700.0,31.3747,31.4576,31.347,31.4507,127700.0
2007-02-01 10:25:00,45.49,45.54,45.39,45.49,138000.0,31.4507,31.4853,31.3816,31.4507,138000.0
2007-02-01 10:30:00,45.49,45.5,45.25,45.28,99800.0,31.4507,31.4576,31.2848,31.3055,99800.0
2007-02-01 10:35:00,45.28,45.35,45.25,45.26,101200.0,31.3055,31.3539,31.2848,31.2917,101200.0
2007-02-01 10:40:00,45.27,45.38,45.25,45.35,59300.0,31.2986,31.3747,31.2848,31.3539,59300.0
2007-02-01 10:45:00,45.36,45.36,45.21,45.28,99800.0,31.3608,31.3608,31.2571,31.3055,99800.0
2007-02-01 10:50:00,45.29,45.36,45.21,45.35,254900.0,31.3124,31.3608,31.2571,31.3539,254900.0
2007-02-01 10:55:00,45.35,45.62,45.35,45.54,268400.0,31.3539,31.5406,31.3539,31.4853,268400.0
2007-02-01 11:00:00,45.54,45.58,45.4,45.4,82900.0,31.4853,31.5129,31.3885,31.3885,82900.0
2007-02-01 11:05:00,45.4,45.44,45.3,45.44,51400.0,31.3885,31.4161,31.3193,31.4161,51400.0
2007-02-01 11:10:00,45.44,45.46,45.36,45.4,169800.0,31.4161,31.43,31.3608,31.3885,169800.0
2007-02-01 11:15:00,45.4,45.54,45.36,45.53,159300.0,31.3885,31.4853,31.3608,31.4784,159300.0
2007-02-01 11:20:00,45.54,45.6,45.5,45.51,59600.0,31.4853,31.5268,31.4576,31.4645,59600.0
2007-02-01 11:25:00,45.51,45.59,45.48,45.54,53300.0,31.4645,31.5198,31.4438,31.4853,53300.0
2007-02-01 11:30:00,45.53,45.61,45.5,45.52,67500.0,31.4784,31.5337,31.4576,31.4714,67500.0
2007-02-01 11:35:00,45.53,45.73,45.49,45.72,129600.0,31.4784,31.6166,31.4507,31.6097,129600.0
2007-02-01 11:40:00,45.72,45.75,45.65,45.69,77500.0,31.6097,31.6305,31.5613,31.589,77500.0
2007-02-01 11:45:00,45.71,45.71,45.58,45.58,69200.0,31.6028,31.6028,31.5129,31.5129,69200.0
2007-02-01 11:50:00,45.57,45.59,45.49,45.53,110400.0,31.506,31.5198,31.4507,31.4784,110400.0
2007-02-01 11:55:00,45.54,45.56,45.51,45.54,58900.0,31.4853,31.4991,31.4645,31.4853,58900.0
2007-02-01 12:00:00,45.54,45.6,45.54,45.6,60200.0,31.4853,31.5268,31.4853,31.5268,60200.0
2007-02-01 12:05:00,45.6,45.75,45.59,45.71,204600.0,31.5268,31.6305,31.5198,31.6028,204600.0
2007-02-01 12:10:00,45.7,45.78,45.66,45.77,53600.0,31.5959,31.6512,31.5682,31.6443,53600.0
2007-02-01 12:15:00,45.76,45.78,45.69,45.78,33600.0,31.6374,31.6512,31.589,31.6512,33600.0
2007-02-01 12:20:00,45.78,45.78,45.68,45.73,31100.0,31.6512,31.6512,31.5821,31.6166,31100.0
2007-02-01 12:25:00,45.72,45.78,45.72,45.78,34400.0,31.6097,31.6512,31.6097,31.6512,34400.0
2007-02-01 12:30:00,45.79,45.79,45.68,45.69,32900.0,31.6581,31.6581,31.5821,31.589,32900.0
2007-02-01 12:35:00,45.67,45.75,45.67,45.75,30900.0,31.5752,31.6305,31.5752,31.6305,30900.0
2007-02-01 12:40:00,45.74,45.76,45.68,45.69,33600.0,31.6236,31.6374,31.5821,31.589,33600.0
2007-02-01 12:45:00,45.69,45.69,45.61,45.62,27300.0,31.589,31.589,31.5337,31.5406,27300.0
2007-02-01 12:50:00,45.62,45.62,45.55,45.6,24900.0,31.5406,31.5406,31.4922,31.5268,24900.0
2007-02-01 12:55:00,45.59,45.6,45.53,45.55,31000.0,31.5198,31.5268,31.4784,31.4922,31000.0
2007-02-01 13:00:00,45.54,45.61,45.54,45.61,39400.0,31.4853,31.5337,31.4853,31.5337,39400.0
2007-02-01 13:05:00,45.61,45.67,45.59,45.62,34200.0,31.5337,31.5752,31.5198,31.5406,34200.0
2007-02-01 13:10:00,45.63,45.64,45.52,45.52,56100.0,31.5475,31.5544,31.4714,31.4714,56100.0
2007-02-01 13:15:00,45.51,45.51,45.4,45.49,50400.0,31.4645,31.4645,31.3885,31.4507,50400.0
2007-02-01 13:20:00,45.49,45.54,45.49,45.52,34100.0,31.4507,31.4853,31.4507,31.4714,34100.0
2007-02-01 13:25:00,45.53,45.57,45.52,45.56,31200.0,31.4784,31.506,31.4714,31.4991,31200.0
2007-02-01 13:30:00,45.56,45.58,45.53,45.57,30100.0,31.4991,31.5129,31.4784,31.506,30100.0
2007-02-01 13:35:00,45.57,45.57,45.5,45.56,19800.0,31.506,31.506,31.4576,31.4991,19800.0
2007-02-01 13:40:00,45.55,45.6,45.55,45.56,25400.0,31.4922,31.5268,31.4922,31.4991,25400.0
2007-02-01 13:45:00,45.56,45.56,45.52,45.55,23400.0,31.4991,31.4991,31.4714,31.4922,23400.0
2007-02-01 13:50:00,45.55,45.56,45.5,45.5,39200.0,31.4922,31.4991,31.4576,31.4576,39200.0
2007-02-01 13:55:00,45.5,45.52,45.4,45.45,78100.0,31.4576,31.4714,31.3885,31.4231,78100.0
2007-02-01 14:00:00,45.45,45.47,45.38,45.39,81500.0,31.4231,31.4369,31.3747,31.3816,81500.0
2007-02-01 14:05:00,45.39,45.44,45.38,45.4,38000.0,31.3816,31.4161,31.3747,31.3885,38000.0
2007-02-01 14:10:00,45.4,45.4,45.33,45.38,70300.0,31.3885,31.3885,31.3401,31.3747,70300.0
2007-02-01 14:15:00,45.38,45.38,45.29,45.29,61700.0,31.3747,31.3747,31.3124,31.3124,61700.0
2007-02-01 14:20:00,45.29,45.36,45.27,45.27,80600.0,31.3124,31.3608,31.2986,31.2986,80600.0
2007-02-01 14:25:00,45.28,45.3,45.27,45.29,47800.0,31.3055,31.3193,31.2986,31.3124,47800.0
2007-02-01 14:30:00,45.29,45.31,45.29,45.31,56200.0,31.3124,31.3263,31.3124,31.3263,56200.0
2007-02-01 14:35:00,45.31,45.32,45.27,45.28,40200.0,31.3263,31.3332,31.2986,31.3055,40200.0
2007-02-01 14:40:00,45.29,45.31,45.26,45.3,53000.0,31.3124,31.3263,31.2917,31.3193,53000.0
2007-02-01 14:45:00,45.3,45.36,45.22,45.23,107900.0,31.3193,31.3608,31.264,31.2709,107900.0
2007-02-01 14:50:00,45.23,45.29,45.22,45.27,47900.0,31.2709,31.3124,31.264,31.2986,47900.0
2007-02-01 14:55:00,45.28,45.31,45.27,45.31,25600.0,31.3055,31.3263,31.2986,31.3263,25600.0
2007-02-01 15:00:00,45.31,45.36,45.27,45.27,90800.0,31.3263,31.3608,31.2986,31.2986,90800.0
2007-02-01 15:05:00,45.27,45.33,45.26,45.3,96800.0,31.2986,31.3401,31.2917,31.3193,96800.0
2007-02-01 15:10:00,45.3,45.3,45.29,45.3,32600.0,31.3193,31.3193,31.3124,31.3193,32600.0
2007-02-01 15:15:00,45.29,45.29,45.24,45.24,54000.0,31.3124,31.3124,31.2779,31.2779,54000.0
2007-02-01 15:20:00,45.23,45.25,45.2,45.21,47200.0,31.2709,31.2848,31.2502,31.2571,47200.0
2007-02-01 15:25:00,45.21,45.24,45.2,45.23,85700.0,31.2571,31.2779,31.2502,31.2709,85700.0
2007-02-01 15:30:00,45.23,45.23,45.2,45.22,58100.0,31.2709,31.2709,31.2502,31.264,58100.0
2007-02-01 15:35:00,45.22,45.25,45.15,45.17,140500.0,31.264,31.2848,31.2156,31.2295,140500.0
2007-02-01 15:40:00,45.18,45.21,45.17,45.17,114900.0,31.2364,31.2571,31.2295,31.2295,114900.0
2007-02-01 15:45:00,45.17,45.23,45.16,45.17,112900.0,31.2295,31.2709,31.2226,31.2295,112900.0
2007-02-01 15:50:00,45.18,45.19,45.09,45.1,161500.0,31.2364,31.2433,31.1742,31.1811,161500.0
2007-02-01 15:55:00,45.1,45.16,45.08,45.12,232400.0,31.1811,31.2226,31.1672,31.1949,232400.0
2007-02-02 09:30:00,45.15,45.15,44.8,45.01,242700.0,31.2156,31.2156,30.9737,31.1188,242700.0
2007-02-02 09:35:00,45.0,45.0,44.81,44.85,86700.0,31.1119,31.1119,30.9806,31.0082,86700.0
2007-02-02 09:40:00,44.85,44.96,44.82,44.95,69300.0,31.0082,31.0843,30.9875,31.0774,69300.0
2007-02-02 09:45:00,44.96,44.98,44.8,44.84,64300.0,31.0843,31.0981,30.9737,31.0013,64300.0
2007-02-02 09:50:00,44.84,44.84,44.62,44.62,132600.0,31.0013,31.0013,30.8492,30.8492,132600.0
2007-02-02 09:55:00,44.62,44.79,44.56,44.61,119800.0,30.8492,30.9667,30.8077,30.8423,119800.0
2007-02-02 10:00:00,44.59,44.72,44.47,44.72,101300.0,30.8285,30.9183,30.7455,30.9183,101300.0
2007-02-02 10:05:00,44.72,44.75,44.59,44.65,94100.0,30.9183,30.9391,30.8285,30.87,94100.0
2007-02-02 10:10:00,44.64,44.76,44.64,44.7,83500.0,30.863,30.946,30.863,30.9045,83500.0
2007-02-02 10:15:00,44.7,44.71,44.56,44.67,104800.0,30.9045,30.9114,30.8077,30.8838,104800.0
2007-02-02 10:20:00,44.66,44.68,44.59,44.61,77900.0,30.8769,30.8907,30.8285,30.8423,77900.0
2007-02-02 10:25:00,44.6,44.64,44.55,44.6,56800.0,30.8354,30.863,30.8008,30.8354,56800.0
2007-02-02 10:30:00,44.6,44.76,44.6,44.76,80600.0,30.8354,30.946,30.8354,30.946,80600.0
2007-02-02 10:35:00,44.75,44.99,44.75,44.93,125700.0,30.9391,31.105,30.9391,31.0635,125700.0
2007-02-02 10:40:00,44.92,44.96,44.85,44.86,29300.0,31.0566,31.0843,31.0082,31.0151,29300.0
2007-02-02 10:45:00,44.84,44.84,44.72,44.72,33800.0,31.0013,31.0013,30.9183,30.9183,33800.0
2007-02-02 10:50:00,44.72,44.74,44.65,44.65,62800.0,30.9183,30.9322,30.87,30.87,62800.0
2007-02-02 10:55:00,44.65,44.66,44.58,44.65,46700.0,30.87,30.8769,30.8216,30.87,46700.0
2007-02-02 11:00:00,44.65,44.66,44.55,44.62,54300.0,30.87,30.8769,30.8008,30.8492,54300.0
2007-02-02 11:05:00,44.61,44.7,44.6,44.65,75700.0,30.8423,30.9045,30.8354,30.87,75700.0
2007-02-02 11:10:00,44.66,44.71,44.58,44.64,84900.0,30.8769,30.9114,30.8216,30.863,84900.0
2007-02-02 11:15:00,44.64,44.7,44.6,44.64,53900.0,30.863,30.9045,30.8354,30.863,53900.0
2007-02-02 11:20:00,44.66,44.67,44.5,44.51,59300.0,30.8769,30.8838,30.7662,30.7732,59300.0
2007-02-02 11:25:00,44.51,44.64,44.51,44.62,61000.0,30.7732,30.863,30.7732,30.8492,61000.0
2007-02-02 11:30:00,44.62,44.63,44.52,44.55,56400.0,30.8492,30.8561,30.7801,30.8008,56400.0
2007-02-02 11:35:00,44.55,44.62,44.53,44.61,38800.0,30.8008,30.8492,30.787,30.8423,38800.0
2007-02-02 11:40:00,44.61,44.61,44.53,44.55,69200.0,30.8423,30.8423,30.787,30.8008,69200.0
2007-02-02 11:45:00,44.56,44.56,44.5,44.52,59300.0,30.8077,30.8077,30.7662,30.7801,59300.0
2007-02-02 11:50:00,44.51,44.55,44.47,44.55,80400.0,30.7732,30.8008,30.7455,30.8008,80400.0
2007-02-02 11:55:00,44.54,44.57,44.53,44.56,38300.0,30.7939,30.8146,30.787,30.8077,38300.0
2007-02-02 12:00:00,44.56,44.63,44.54,44.62,54300.0,30.8077,30.8561,30.7939,30.8492,54300.0
2007-02-02 12:05:00,44.62,44.63,44.53,44.54,33400.0,30.8492,30.8561,30.787,30.7939,33400.0
2007-02-02 12:10:00,44.54,44.61,44.54,44.57,57700.0,30.7939,30.8423,30.7939,30.8146,57700.0
2007-02-02 12:15:00,44.58,44.58,44.5,44.57,84900.0,30.8216,30.8216,30.7662,30.8146,84900.0
2007-02-02 12:20:00,44.57,44.57,44.54,44.54,54400.0,30.8146,30.8146,30.7939,30.7939,54400.0
2007-02-02 12:25:00,44.54,44.55,44.52,44.54,54400.0,30.7939,30.8008,30.7801,30.7939,54400.0
2007-02-02 12:30:00,44.54,44.55,44.52,44.54,45400.0,30.7939,30.8008,30.7801,30.7939,45400.0
2007-02-02 12:35:00,44.54,44.55,44.53,44.53,42200.0,30.7939,30.8008,30.787,30.787,42200.0
2007-02-02 12:40:00,44.53,44.56,44.5,44.56,66900.0,30.787,30.8077,30.7662,30.8077,66900.0
2007-02-02 12:45:00,44.56,44.62,44.51,44.62,77400.0,30.8077,30.8492,30.7732,30.8492,77400.0
2007-02-02 12:50:00,44.6,44.64,44.6,44.63,43700.0,30.8354,30.863,30.8354,30.8561,43700.0
2007-02-02 12:55:00,44.63,44.67,44.6,44.65,55800.0,30.8561,30.8838,30.8354,30.87,55800.0
2007-02-02 13:00:00,44.65,44.73,44.64,44.71,58400.0,30.87,30.9253,30.863,30.9114,58400.0
2007-02-02 13:05:00,44.71,44.75,44.71,44.75,30500.0,30.9114,30.9391,30.9114,30.9391,30500.0
2007-02-02 13:10:00,44.75,44.86,44.75,44.86,69900.0,30.9391,31.0151,30.9391,31.0151,69900.0
2007-02-02 13:15:00,44.87,44.88,44.79,44.86,48200.0,31.0221,31.029,30.9667,31.0151,48200.0
2007-02-02 13:20:00,44.87,44.9,44.81,44.82,70500.0,31.0221,31.0428,30.9806,30.9875,70500.0
2007-02-02 13:25:00,44.83,44.83,44.76,44.8,41500.0,30.9944,30.9944,30.946,30.9737,41500.0
2007-02-02 13:30:00,44.8,44.8,44.75,44.76,23700.0,30.9737,30.9737,30.9391,30.946,23700.0
2007-02-02 13:35:00,44.76,44.77,44.73,44.74,26100.0,30.946,30.9529,30.9253,30.9322,26100.0
2007-02-02 13:40:00,44.74,44.8,44.73,44.73,48300.0,30.9322,30.9737,30.9253,30.9253,48300.0
2007-02-02 13:45:00,44.74,44.78,44.74,44.78,31100.0,30.9322,30.9598,30.9322,30.9598,31100.0
2007-02-02 13:50:00,44.78,44.84,44.78,44.83,61800.0,30.9598,31.0013,30.9598,30.9944,61800.0
2007-02-02 13:55:00,44.83,44.84,44.79,44.83,20900.0,30.9944,31.0013,30.9667,30.9944,20900.0
2007-02-02 14:00:00,44.84,44.84,44.76,44.78,30100.0,31.0013,31.0013,30.946,30.9598,30100.0
2007-02-02 14:05:00,44.78,44.83,44.77,44.83,38200.0,30.9598,30.9944,30.9529,30.9944,38200.0
2007-02-02 14:10:00,44.83,44.84,44.81,44.84,38800.0,30.9944,31.0013,30.9806,31.0013,38800.0
2007-02-02 14:15:00,44.83,44.85,44.83,44.84,21600.0,30.9944,31.0082,30.9944,31.0013,21600.0
2007-02-02 14:20:00,44.85,44.88,44.81,44.84,61000.0,31.0082,31.029,30.9806,31.0013,61000.0
2007-02-02 14:25:00,44.84,44.87,44.84,44.86,26200.0,31.0013,31.0221,31.0013,31.0151,26200.0
2007-02-02 14:30:00,44.86,44.94,44.86,44.94,45900.0,31.0151,31.0705,31.0151,31.0705,45900.0
2007-02-02 14:35:00,44.93,44.97,44.91,44.92,67900.0,31.0635,31.0912,31.0497,31.0566,67900.0
2007-02-02 14:40:00,44.92,44.95,44.88,44.91,64500.0,31.0566,31.0774,31.029,31.0497,64500.0
2007-02-02 14:45:00,44.9,44.93,44.86,44.92,35800.0,31.0428,31.0635,31.0151,31.0566,35800.0
2007-02-02 14:50:00,44.93,44.93,44.82,44.86,60600.0,31.0635,31.0635,30.9875,31.0151,60600.0
2007-02-02 14:55:00,44.87,44.87,44.83,44.84,36000.0,31.0221,31.0221,30.9944,31.0013,36000.0
2007-02-02 15:00:00,44.84,44.88,44.84,44.88,26000.0,31.0013,31.029,31.0013,31.029,26000.0
2007-02-02 15:05:00,44.88,44.9,44.85,44.89,44700.0,31.029,31.0428,31.0082,31.0359,44700.0
2007-02-02 15:10:00,44.89,44.93,44.88,44.89,53500.0,31.0359,31.0635,31.029,31.0359,53500.0
2007-02-02 15:15:00,44.89,44.9,44.87,44.89,50600.0,31.0359,31.0428,31.0221,31.0359,50600.0
2007-02-02 15:20:00,44.89,44.9,44.84,44.84,46000.0,31.0359,31.0428,31.0013,31.0013,46000.0
2007-02-02 15:25:00,44.84,44.85,44.82,44.84,55600.0,31.0013,31.0082,30.9875,31.0013,55600.0
2007-02-02 15:30:00,44.84,44.85,44.81,44.85,78300.0,31.0013,31.0082,30.9806,31.0082,78300.0
2007-02-02 15:35:00,44.85,44.89,44.84,44.89,68500.0,31.0082,31.0359,31.0013,31.0359,68500.0
2007-02-02 15:40:00,44.89,44.92,44.85,44.91,78900.0,31.0359,31.0566,31.0082,31.0497,78900.0
2007-02-02 15:45:00,44.9,44.93,44.89,44.92,77900.0,31.0428,31.0635,31.0359,31.0566,77900.0
2007-02-02 15:50:00,44.92,44.93,44.91,44.93,108100.0,31.0566,31.0635,31.0497,31.0635,108100.0
2007-02-02 15:55:00,44.92,44.94,44.87,44.9,130800.0,31.0566,31.0705,31.0221,31.0428,130800.0
2007-02-05 09:30:00,45.09,45.18,45.02,45.18,112100.0,31.1742,31.2364,31.1258,31.2364,112100.0
2007-02-05 09:35:00,45.18,45.18,44.99,45.03,52700.0,31.2364,31.2364,31.105,31.1327,52700.0
2007-02-05 09:40:00,45.04,45.11,44.92,45.02,77300.0,31.1396,31.188,31.0566,31.1258,77300.0
2007-02-05 09:45:00,45.0,45.05,44.92,45.0,37800.0,31.1119,31.1465,31.0566,31.1119,37800.0
2007-02-05 09:50:00,45.03,45.05,44.92,44.92,40500.0,31.1327,31.1465,31.0566,31.0566,40500.0
2007-02-05 09:55:00,44.91,44.91,44.67,44.7,117000.0,31.0497,31.0497,30.8838,30.9045,117000.0
2007-02-05 10:00:00,44.7,44.75,44.55,44.56,98200.0,30.9045,30.9391,30.8008,30.8077,98200.0
2007-02-05 10:05:00,44.56,44.69,44.56,44.67,101600.0,30.8077,30.8976,30.8077,30.8838,101600.0
2007-02-05 10:10:00,44.67,44.74,44.59,44.63,93100.0,30.8838,30.9322,30.8285,30.8561,93100.0
2007-02-05 10:15:00,44.64,44.8,44.62,44.78,67700.0,30.863,30.9737,30.8492,30.9598,67700.0
2007-02-05 10:20:00,44.78,44.8,44.68,44.71,81000.0,30.9598,30.9737,30.8907,30.9114,81000.0
2007-02-05 10:25:00,44.71,44.88,44.7,44.88,197200.0,30.9114,31.029,30.9045,31.029,197200.0
2007-02-05 10:30:00,44.88,44.9,44.81,44.86,45900.0,31.029,31.0428,30.9806,31.0151,45900.0
2007-02-05 10:35:00,44.86,44.91,44.79,44.85,60200.0,31.0151,31.0497,30.9667,31.0082,60200.0
2007-02-05 10:40:00,44.85,44.85,44.77,44.81,30600.0,31.0082,31.0082,30.9529,30.9806,30600.0
2007-02-05 10:45:00,44.81,44.94,44.81,44.93,36900.0,30.9806,31.0705,30.9806,31.0635,36900.0
2007-02-05 10:50:00,44.93,44.98,44.91,44.91,36700.0,31.0635,31.0981,31.0497,31.0497,36700.0
2007-02-05 10:55:00,44.92,44.95,44.9,44.9,28400.0,31.0566,31.0774,31.0428,31.0428,28400.0
2007-02-05 11:00:00,44.91,44.98,44.88,44.94,51100.0,31.0497,31.0981,31.029,31.0705,51100.0
2007-02-05 11:05:00,44.94,44.97,44.89,44.96,42600.0,31.0705,31.0912,31.0359,31.0843,42600.0
2007-02-05 11:10:00,44.97,44.97,44.93,44.97,24900.0,31.0912,31.0912,31.0635,31.0912,24900.0
2007-02-05 11:15:00,44.98,45.0,44.96,44.99,20100.0,31.0981,31.1119,31.0843,31.105,20100.0
2007-02-05 11:20:00,44.99,45.08,44.99,45.08,54700.0,31.105,31.1672,31.105,31.1672,54700.0
2007-02-05 11:25:00,45.07,45.08,44.97,44.98,32900.0,31.1603,31.1672,31.0912,31.0981,32900.0
2007-02-05 11:30:00,44.97,45.1,44.97,45.02,72900.0,31.0912,31.1811,31.0912,31.1258,72900.0
2007-02-05 11:35:00,45.02,45.02,44.84,44.91,56700.0,31.1258,31.1258,31.0013,31.0497,56700.0
2007-02-05 11:40:00,44.92,44.99,44.88,44.88,55000.0,31.0566,31.105,31.029,31.029,55000.0
2007-02-05 11:45:00,44.87,44.94,44.82,44.88,84700.0,31.0221,31.0705,30.9875,31.029,84700.0
2007-02-05 11:50:00,44.89,44.93,44.85,44.85,22400.0,31.0359,31.0635,31.0082,31.0082,22400.0
2007-02-05 11:55:00,44.86,44.94,44.85,44.94,28700.0,31.0151,31.0705,31.0082,31.0705,28700.0
2007-02-05 12:00:00,44.94,44.94,44.82,44.85,38600.0,31.0705,31.0705,30.9875,31.0082,38600.0
2007-02-05 12:05:00,44.85,44.85,44.76,44.83,38800.0,31.0082,31.0082,30.946,30.9944,38800.0
2007-02-05 12:10:00,44.83,44.85,44.81,44.82,17000.0,30.9944,31.0082,30.9806,30.9875,17000.0
2007-02-05 12:15:00,44.83,44.96,44.83,44.95,40200.0,30.9944,31.0843,30.9944,31.0774,40200.0
2007-02-05 12:20:00,44.95,44.97,44.91,44.91,23600.0,31.0774,31.0912,31.0497,31.0497,23600.0
2007-02-05 12:25:00,44.92,44.98,44.88,44.98,38600.0,31.0566,31.0981,31.029,31.0981,38600.0
2007-02-05 12:30:00,44.97,44.97,44.91,44.94,22000.0,31.0912,31.0912,31.0497,31.0705,22000.0
2007-02-05 12:35:00,44.94,44.94,44.87,44.94,23900.0,31.0705,31.0705,31.0221,31.0705,23900.0
2007-02-05 12:40:00,44.93,44.94,44.85,44.91,28900.0,31.0635,31.0705,31.0082,31.0497,28900.0
2007-02-05 12:45:00,44.91,44.97,44.9,44.96,12900.0,31.0497,31.0912,31.0428,31.0843,12900.0
2007-02-05 12:50:00,44.96,44.98,44.9,44.97,23300.0,31.0843,31.0981,31.0428,31.0912,23300.0
2007-02-05 12:55:00,44.97,44.98,44.93,44.95,19400.0,31.0912,31.0981,31.0635,31.0774,19400.0
2007-02-05 13:00:00,44.95,44.99,44.94,44.97,21700.0,31.0774,31.105,31.0705,31.0912,21700.0
2007-02-05 13:05:00,44.97,45.0,44.93,44.96,24800.0,31.0912,31.1119,31.0635,31.0843,24800.0
2007-02-05 13:10:00,44.96,44.97,44.91,44.91,14800.0,31.0843,31.0912,31.0497,31.0497,14800.0
2007-02-05 13:15:00,44.91,44.91,44.9,44.9,6400.0,31.0497,31.0497,31.0428,31.0428,6400.0
2007-02-05 13:20:00,44.9,44.94,44.9,44.94,19300.0,31.0428,31.0705,31.0428,31.0705,19300.0
2007-02-05 13:25:00,44.94,44.95,44.89,44.89,25000.0,31.0705,31.0774,31.0359,31.0359,25000.0
2007-02-05 13:30:00,44.88,44.89,44.84,44.86,17600.0,31.029,31.0359,31.0013,31.0151,17600.0
2007-02-05 13:35:00,44.87,44.87,44.8,44.81,15800.0,31.0221,31.0221,30.9737,30.9806,15800.0
2007-02-05 13:40:00,44.81,44.81,44.76,44.77,28600.0,30.9806,30.9806,30.946,30.9529,28600.0
2007-02-05 13:45:00,44.77,44.79,44.73,44.76,29800.0,30.9529,30.9667,30.9253,30.946,29800.0
2007-02-05 13:50:00,44.76,44.83,44.76,44.77,37100.0,30.946,30.9944,30.946,30.9529,37100.0
2007-02-05 13:55:00,44.75,44.77,44.71,44.71,35400.0,30.9391,30.9529,30.9114,30.9114,35400.0
2007-02-05 14:00:00,44.73,44.83,44.73,44.83,26300.0,30.9253,30.9944,30.9253,30.9944,26300.0
2007-02-05 14:05:00,44.82,44.82,44.75,44.79,16100.0,30.9875,30.9875,30.9391,30.9667,16100.0
2007-02-05 14:10:00,44.78,44.78,44.74,44.75,20500.0,30.9598,30.9598,30.9322,30.9391,20500.0
2007-02-05 14:15:00,44.75,44.81,44.66,44.72,45200.0,30.9391,30.9806,30.8769,30.9183,45200.0
2007-02-05 14:20:00,44.72,44.75,44.7,44.72,19300.0,30.9183,30.9391,30.9045,30.9183,19300.0
2007-02-05 14:25:00,44.72,44.78,44.69,44.76,48400.0,30.9183,30.9598,30.8976,30.946,48400.0
2007-02-05 14:30:00,44.77,44.78,44.74,44.78,14800.0,30.9529,30.9598,30.9322,30.9598,14800.0
2007-02-05 14:35:00,44.77,44.77,44.72,44.75,44900.0,30.9529,30.9529,30.9183,30.9391,44900.0
2007-02-05 14:40:00,44.75,44.76,44.72,44.72,23000.0,30.9391,30.946,30.9183,30.9183,23000.0
2007-02-05 14:45:00,44.72,44.75,44.72,44.74,21200.0,30.9183,30.9391,30.9183,30.9322,21200.0
2007-02-05 14:50:00,44.75,44.76,44.72,44.73,9300.0,30.9391,30.946,30.9183,30.9253,9300.0
2007-02-05 14:55:00,44.74,44.76,44.74,44.74,10900.0,30.9322,30.946,30.9322,30.9322,10900.0
2007-02-05 15:00:00,44.73,44.74,44.68,44.7,35000.0,30.9253,30.9322,30.8907,30.9045,35000.0
2007-02-05 15:05:00,44.69,44.71,44.67,44.68,15400.0,30.8976,30.9114,30.8838,30.8907,15400.0
2007-02-05 15:10:00,44.67,44.72,44.67,44.72,20200.0,30.8838,30.9183,30.8838,30.9183,20200.0
2007-02-05 15:15:00,44.72,44.74,44.72,44.74,27400.0,30.9183,30.9322,30.9183,30.9322,27400.0
2007-02-05 15:20:00,44.74,44.8,44.74,44.8,51200.0,30.9322,30.9737,30.9322,30.9737,51200.0
2007-02-05 15:25:00,44.79,44.79,44.76,44.78,32100.0,30.9667,30.9667,30.946,30.9598,32100.0
2007-02-05 15:30:00,44.79,44.79,44.73,44.75,53200.0,30.9667,30.9667,30.9253,30.9391,53200.0
2007-02-05 15:35:00,44.75,44.76,44.69,44.72,41600.0,30.9391,30.946,30.8976,30.9183,41600.0
2007-02-05 15:40:00,44.73,44.76,44.72,44.73,149300.0,30.9253,30.946,30.9183,30.9253,149300.0
2007-02-05 15:45:00,44.73,44.73,44.71,44.71,49600.0,30.9253,30.9253,30.9114,30.9114,49600.0
2007-02-05 15:50:00,44.71,44.73,44.67,44.67,109600.0,30.9114,30.9253,30.8838,30.8838,109600.0
2007-02-05 15:55:00,44.67,44.71,44.64,44.71,130600.0,30.8838,30.9114,30.863,30.9114,130600.0
2007-02-06 09:30:00,45.13,45.18,45.05,45.08,148600.0,31.2018,31.2364,31.1465,31.1672,148600.0
2007-02-06 09:35:00,45.07,45.12,44.96,44.98,80200.0,31.1603,31.1949,31.0843,31.0981,80200.0
2007-02-06 09:40:00,44.98,45.05,44.93,44.94,75900.0,31.0981,31.1465,31.0635,31.0705,75900.0
2007-02-06 09:45:00,44.94,44.97,44.89,44.96,48000.0,31.0705,31.0912,31.0359,31.0843,48000.0
2007-02-06 09:50:00,44.97,45.1,44.94,45.01,43700.0,31.0912,31.1811,31.0705,31.1188,43700.0
2007-02-06 09:55:00,45.0,45.1,44.98,45.06,75500.0,31.1119,31.1811,31.0981,31.1534,75500.0
2007-02-06 10:00:00,45.06,45.08,44.83,45.01,102500.0,31.1534,31.1672,30.9944,31.1188,102500.0
2007-02-06 10:05:00,45.01,45.01,44.8,44.82,84200.0,31.1188,31.1188,30.9737,30.9875,84200.0
2007-02-06 10:10:00,44.82,44.91,44.77,44.8,56000.0,30.9875,31.0497,30.9529,30.9737,56000.0
2007-02-06 10:15:00,44.8,44.92,44.77,44.92,93500.0,30.9737,31.0566,30.9529,31.0566,93500.0
2007-02-06 10:20:00,44.9,44.91,44.83,44.91,52000.0,31.0428,31.0497,30.9944,31.0497,52000.0
2007-02-06 10:25:00,44.91,44.95,44.9,44.92,34200.0,31.0497,31.0774,31.0428,31.0566,34200.0
2007-02-06 10:30:00,44.92,44.92,44.86,44.88,49200.0,31.0566,31.0566,31.0151,31.029,49200.0
2007-02-06 10:35:00,44.87,44.87,44.79,44.8,69000.0,31.0221,31.0221,30.9667,30.9737,69000.0
2007-02-06 10:40:00,44.8,44.89,44.8,44.86,84300.0,30.9737,31.0359,30.9737,31.0151,84300.0
2007-02-06 10:45:00,44.86,44.86,44.79,44.79,66900.0,31.0151,31.0151,30.9667,30.9667,66900.0
2007-02-06 10:50:00,44.79,44.82,44.75,44.75,85400.0,30.9667,30.9875,30.9391,30.9391,85400.0
2007-02-06 10:55:00,44.76,44.79,44.6,44.63,92000.0,30.946,30.9667,30.8354,30.8561,92000.0
2007-02-06 11:00:00,44.63,44.77,44.63,44.76,40300.0,30.8561,30.9529,30.8561,30.946,40300.0
2007-02-06 11:05:00,44.77,44.84,44.76,44.83,42800.0,30.9529,31.0013,30.946,30.9944,42800.0
2007-02-06 11:10:00,44.82,44.87,44.73,44.84,97500.0,30.9875,31.0221,30.9253,31.0013,97500.0
2007-02-06 11:15:00,44.85,44.85,44.73,44.73,56100.0,31.0082,31.0082,30.9253,30.9253,56100.0
2007-02-06 11:20:00,44.73,44.77,44.63,44.73,69400.0,30.9253,30.9529,30.8561,30.9253,69400.0
2007-02-06 11:25:00,44.72,44.8,44.7,44.79,47800.0,30.9183,30.9737,30.9045,30.9667,47800.0
2007-02-06 11:30:00,44.79,44.88,44.79,44.88,32300.0,30.9667,31.029,30.9667,31.029,32300.0
2007-02-06 11:35:00,44.88,44.88,44.84,44.85,12900.0,31.029,31.029,31.0013,31.0082,12900.0
2007-02-06 11:40:00,44.85,44.93,44.85,44.92,54700.0,31.0082,31.0635,31.0082,31.0566,54700.0
2007-02-06 11:45:00,44.91,44.94,44.9,44.93,41600.0,31.0497,31.0705,31.0428,31.0635,41600.0
2007-02-06 11:50:00,44.94,45.03,44.9,45.03,33300.0,31.0705,31.1327,31.0428,31.1327,33300.0
2007-02-06 11:55:00,45.03,45.08,44.94,44.94,70500.0,31.1327,31.1672,31.0705,31.0705,70500.0
2007-02-06 12:00:00,44.94,45.01,44.94,44.99,34900.0,31.0705,31.1188,31.0705,31.105,34900.0
2007-02-06 12:05:00,44.99,45.12,44.95,45.06,115400.0,31.105,31.1949,31.0774,31.1534,115400.0
2007-02-06 12:10:00,45.05,45.1,45.05,45.07,29100.0,31.1465,31.1811,31.1465,31.1603,29100.0
2007-02-06 12:15:00,45.06,45.07,45.02,45.03,43500.0,31.1534,31.1603,31.1258,31.1327,43500.0
2007-02-06 12:20:00,45.02,45.05,45.02,45.04,42200.0,31.1258,31.1465,31.1258,31.1396,42200.0
2007-02-06 12:25:00,45.03,45.13,45.03,45.07,130000.0,31.1327,31.2018,31.1327,31.1603,130000.0
2007-02-06 12:30:00,45.07,45.07,45.02,45.03,14500.0,31.1603,31.1603,31.1258,31.1327,14500.0
2007-02-06 12:35:00,45.03,45.03,44.9,44.91,30500.0,31.1327,31.1327,31.0428,31.0497,30500.0
2007-02-06 12:40:00,44.9,44.91,44.85,44.89,29600.0,31.0428,31.0497,31.0082,31.0359,29600.0
2007-02-06 12:45:00,44.88,44.91,44.85,44.91,23300.0,31.029,31.0497,31.0082,31.0497,23300.0
2007-02-06 12:50:00,44.91,44.97,44.91,44.96,13200.0,31.0497,31.0912,31.0497,31.0843,13200.0
2007-02-06 12:55:00,44.97,44.98,44.86,44.88,25900.0,31.0912,31.0981,31.0151,31.029,25900.0
2007-02-06 13:00:00,44.88,44.99,44.88,44.98,34400.0,31.029,31.105,31.029,31.0981,34400.0
2007-02-06 13:05:00,44.98,45.09,44.98,45.04,32400.0,31.0981,31.1742,31.0981,31.1396,32400.0
2007-02-06 13:10:00,45.04,45.04,44.99,44.99,44100.0,31.1396,31.1396,31.105,31.105,44100.0
2007-02-06 13:15:00,45.0,45.01,44.91,44.91,29600.0,31.1119,31.1188,31.0497,31.0497,29600.0
2007-02-06 13:20:00,44.91,44.95,44.89,44.91,49100.0,31.0497,31.0774,31.0359,31.0497,49100.0
2007-02-06 13:25:00,44.92,44.96,44.91,44.93,16700.0,31.0566,31.0843,31.0497,31.0635,16700.0
2007-02-06 13:30:00,44.93,44.95,44.9,44.93,36000.0,31.0635,31.0774,31.0428,31.0635,36000.0
2007-02-06 13:35:00,44.92,44.96,44.9,44.94,30500.0,31.0566,31.0843,31.0428,31.0705,30500.0
2007-02-06 13:40:00,44.95,44.96,44.88,44.88,42300.0,31.0774,31.0843,31.029,31.029,42300.0
2007-02-06 13:45:00,44.89,44.91,44.86,44.86,12400.0,31.0359,31.0497,31.0151,31.0151,12400.0
2007-02-06 13:50:00,44.86,44.87,44.82,44.82,17900.0,31.0151,31.0221,30.9875,30.9875,17900.0
2007-02-06 13:55:00,44.83,44.84,44.8,44.82,23900.0,30.9944,31.0013,30.9737,30.9875,23900.0
2007-02-06 14:00:00,44.82,44.88,44.82,44.84,26600.0,30.9875,31.029,30.9875,31.0013,26600.0
2007-02-06 14:05:00,44.83,44.83,44.76,44.78,28800.0,30.9944,30.9944,30.946,30.9598,28800.0
2007-02-06 14:10:00,44.79,44.81,44.76,44.76,33900.0,30.9667,30.9806,30.946,30.946,33900.0
2007-02-06 14:15:00,44.76,44.76,44.71,44.72,32300.0,30.946,30.946,30.9114,30.9183,32300.0
2007-02-06 14:20:00,44.72,44.75,44.67,44.68,33000.0,30.9183,30.9391,30.8838,30.8907,33000.0
2007-02-06 14:25:00,44.67,44.8,44.66,44.8,42300.0,30.8838,30.9737,30.8769,30.9737,42300.0
2007-02-06 14:30:00,44.8,44.82,44.75,44.76,24000.0,30.9737,30.9875,30.9391,30.946,24000.0
2007-02-06 14:35:00,44.77,44.8,44.76,44.8,19200.0,30.9529,30.9737,30.946,30.9737,19200.0
2007-02-06 14:40:00,44.79,44.81,44.78,44.79,26600.0,30.9667,30.9806,30.9598,30.9667,26600.0
2007-02-06 14:45:00,44.79,44.84,44.79,44.84,21200.0,30.9667,31.0013,30.9667,31.0013,21200.0
2007-02-06 14:50:00,44.84,44.9,44.84,44.9,62400.0,31.0013,31.0428,31.0013,31.0428,62400.0
2007-02-06 14:55:00,44.89,44.93,44.87,44.9,54200.0,31.0359,31.0635,31.0221,31.0428,54200.0
2007-02-06 15:00:00,44.9,44.9,44.85,44.85,27400.0,31.0428,31.0428,31.0082,31.0082,27400.0
2007-02-06 15:05:00,44.85,44.87,44.85,44.85,17600.0,31.0082,31.0221,31.0082,31.0082,17600.0
2007-02-06 15:10:00,44.85,44.92,44.84,44.89,36900.0,31.0082,31.0566,31.0013,31.0359,36900.0
2007-02-06 15:15:00,44.9,44.91,44.87,44.88,31700.0,31.0428,31.0497,31.0221,31.029,31700.0
2007-02-06 15:20:00,44.88,44.93,44.88,44.92,29600.0,31.029,31.0635,31.029,31.0566,29600.0
2007-02-06 15:25:00,44.91,44.94,44.9,44.9,44600.0,31.0497,31.0705,31.0428,31.0428,44600.0
2007-02-06 15:30:00,44.89,44.92,44.89,44.9,48200.0,31.0359,31.0566,31.0359,31.0428,48200.0
2007-02-06 15:35:00,44.91,44.91,44.85,44.85,27000.0,31.0497,31.0497,31.0082,31.0082,27000.0
2007-02-06 15:40:00,44.85,44.87,44.82,44.85,44200.0,31.0082,31.0221,30.9875,31.0082,44200.0
2007-02-06 15:45:00,44.84,44.85,44.8,44.81,65500.0,31.0013,31.0082,30.9737,30.9806,65500.0
2007-02-06 15:50:00,44.81,44.89,44.81,44.84,90800.0,30.9806,31.0359,30.9806,31.0013,90800.0
2007-02-06 15:55:00,44.84,44.86,44.78,44.85,101100.0,31.0013,31.0151,30.9598,31.0082,101100.0
2007-02-07 09:30:00,44.81,44.84,44.64,44.72,131800.0,30.9806,31.0013,30.863,30.9183,131800.0
2007-02-07 09:35:00,44.72,45.03,44.64,44.93,68500.0,30.9183,31.1327,30.863,31.0635,68500.0
2007-02-07 09:40:00,44.91,45.12,44.85,44.99,82800.0,31.0497,31.1949,31.0082,31.105,82800.0
2007-02-07 09:45:00,44.98,45.18,44.94,45.1,77600.0,31.0981,31.2364,31.0705,31.1811,77600.0
2007-02-07 09:50:00,45.09,45.1,45.02,45.09,26300.0,31.1742,31.1811,31.1258,31.1742,26300.0
2007-02-07 09:55:00,45.1,45.15,45.01,45.08,46400.0,31.1811,31.2156,31.1188,31.1672,46400.0
2007-02-07 10:00:00,45.08,45.1,45.04,45.1,29200.0,31.1672,31.1811,31.1396,31.1811,29200.0
2007-02-07 10:05:00,45.09,45.13,45.05,45.08,40000.0,31.1742,31.2018,31.1465,31.1672,40000.0
2007-02-07 10:10:00,45.08,45.11,45.06,45.1,33700.0,31.1672,31.188,31.1534,31.1811,33700.0
2007-02-07 10:15:00,45.1,45.12,45.08,45.1,33400.0,31.1811,31.1949,31.1672,31.1811,33400.0
2007-02-07 10:20:00,45.11,45.29,45.09,45.23,100800.0,31.188,31.3124,31.1742,31.2709,100800.0
2007-02-07 10:25:00,45.24,45.31,45.22,45.22,42200.0,31.2779,31.3263,31.264,31.264,42200.0
2007-02-07 10:30:00,45.22,45.3,45.17,45.23,112200.0,31.264,31.3193,31.2295,31.2709,112200.0
2007-02-07 10:35:00,45.23,45.24,45.12,45.18,67300.0,31.2709,31.2779,31.1949,31.2364,67300.0
2007-02-07 10:40:00,45.18,45.18,44.98,45.02,54400.0,31.2364,31.2364,31.0981,31.1258,54400.0
2007-02-07 10:45:00,45.02,45.11,45.01,45.11,50800.0,31.1258,31.188,31.1188,31.188,50800.0
2007-02-07 10:50:00,45.1,45.21,45.04,45.15,50500.0,31.1811,31.2571,31.1396,31.2156,50500.0
2007-02-07 10:55:00,45.14,45.2,45.05,45.13,61800.0,31.2087,31.2502,31.1465,31.2018,61800.0
2007-02-07 11:00:00,45.11,45.26,45.11,45.2,53700.0,31.188,31.2917,31.188,31.2502,53700.0
2007-02-07 11:05:00,45.19,45.21,45.09,45.11,56600.0,31.2433,31.2571,31.1742,31.188,56600.0
2007-02-07 11:10:00,45.1,45.12,45.0,45.01,67300.0,31.1811,31.1949,31.1119,31.1188,67300.0
2007-02-07 11:15:00,45.01,45.07,44.92,45.04,51600.0,31.1188,31.1603,31.0566,31.1396,51600.0
2007-02-07 11:20:00,45.02,45.04,44.9,44.9,49400.0,31.1258,31.1396,31.0428,31.0428,49400.0
2007-02-07 11:25:00,44.9,45.0,44.89,45.0,57300.0,31.0428,31.1119,31.0359,31.1119,57300.0
2007-02-07 11:30:00,45.01,45.08,45.01,45.04,53600.0,31.1188,31.1672,31.1188,31.1396,53600.0
2007-02-07 11:35:00,45.03,45.12,45.01,45.1,43900.0,31.1327,31.1949,31.1188,31.1811,43900.0
2007-02-07 11:40:00,45.11,45.19,45.05,45.09,91900.0,31.188,31.2433,31.1465,31.1742,91900.0
2007-02-07 11:45:00,45.09,45.16,45.07,45.13,39400.0,31.1742,31.2226,31.1603,31.2018,39400.0
2007-02-07 11:50:00,45.12,45.13,45.1,45.11,24100.0,31.1949,31.2018,31.1811,31.188,24100.0
2007-02-07 11:55:00,45.1,45.18,45.1,45.18,34600.0,31.1811,31.2364,31.1811,31.2364,34600.0
2007-02-07 12:00:00,45.18,45.2,45.17,45.2,39200.0,31.2364,31.2502,31.2295,31.2502,39200.0
2007-02-07 12:05:00,45.2,45.25,45.19,45.25,28300.0,31.2502,31.2848,31.2433,31.2848,28300.0
2007-02-07 12:10:00,45.25,45.27,45.24,45.26,33400.0,31.2848,31.2986,31.2779,31.2917,33400.0
2007-02-07 12:15:00,45.25,45.3,45.25,45.3,24700.0,31.2848,31.3193,31.2848,31.3193,24700.0
2007-02-07 12:20:00,45.29,45.29,45.21,45.23,31400.0,31.3124,31.3124,31.2571,31.2709,31400.0
2007-02-07 12:25:00,45.23,45.24,45.22,45.23,20200.0,31.2709,31.2779,31.264,31.2709,20200.0
2007-02-07 12:30:00,45.21,45.28,45.21,45.28,39500.0,31.2571,31.3055,31.2571,31.3055,39500.0
2007-02-07 12:35:00,45.28,45.29,45.25,45.25,28200.0,31.3055,31.3124,31.2848,31.2848,28200.0
2007-02-07 12:40:00,45.25,45.29,45.25,45.28,18900.0,31.2848,31.3124,31.2848,31.3055,18900.0
2007-02-07 12:45:00,45.29,45.29,45.23,45.23,17500.0,31.3124,31.3124,31.2709,31.2709,17500.0
2007-02-07 12:50:00,45.23,45.26,45.22,45.23,37900.0,31.2709,31.2917,31.264,31.2709,37900.0
2007-02-07 12:55:00,45.23,45.23,45.13,45.15,42400.0,31.2709,31.2709,31.2018,31.2156,42400.0
2007-02-07 13:00:00,45.15,45.17,45.11,45.11,37200.0,31.2156,31.2295,31.188,31.188,37200.0
2007-02-07 13:05:00,45.11,45.11,45.0,45.0,79400.0,31.188,31.188,31.1119,31.1119,79400.0
2007-02-07 13:10:00,44.98,45.0,44.93,44.93,32100.0,31.0981,31.1119,31.0635,31.0635,32100.0
2007-02-07 13:15:00,44.93,45.01,44.9,44.99,84900.0,31.0635,31.1188,31.0428,31.105,84900.0
2007-02-07 13:20:00,45.0,45.0,44.91,44.98,41900.0,31.1119,31.1119,31.0497,31.0981,41900.0
2007-02-07 13:25:00,44.97,45.05,44.97,45.02,31400.0,31.0912,31.1465,31.0912,31.1258,31400.0
2007-02-07 13:30:00,45.01,45.05,45.01,45.05,19800.0,31.1188,31.1465,31.1188,31.1465,19800.0
2007-02-07 13:35:00,45.05,45.06,45.01,45.01,17800.0,31.1465,31.1534,31.1188,31.1188,17800.0
2007-02-07 13:40:00,45.02,45.02,44.94,45.0,29900.0,31.1258,31.1258,31.0705,31.1119,29900.0
2007-02-07 13:45:00,45.0,45.0,44.94,44.94,19600.0,31.1119,31.1119,31.0705,31.0705,19600.0
2007-02-07 13:50:00,44.94,44.94,44.86,44.86,18000.0,31.0705,31.0705,31.0151,31.0151,18000.0
2007-02-07 13:55:00,44.86,44.9,44.82,44.88,62400.0,31.0151,31.0428,30.9875,31.029,62400.0
2007-02-07 14:00:00,44.89,44.92,44.88,44.88,20100.0,31.0359,31.0566,31.029,31.029,20100.0
2007-02-07 14:05:00,44.89,44.89,44.86,44.87,38300.0,31.0359,31.0359,31.0151,31.0221,38300.0
2007-02-07 14:10:00,44.87,44.89,44.77,44.79,54100.0,31.0221,31.0359,30.9529,30.9667,54100.0
2007-02-07 14:15:00,44.79,44.79,44.73,44.76,42000.0,30.9667,30.9667,30.9253,30.946,42000.0
2007-02-07 14:20:00,44.75,44.76,44.71,44.75,37600.0,30.9391,30.946,30.9114,30.9391,37600.0
2007-02-07 14:25:00,44.75,44.88,44.74,44.85,53900.0,30.9391,31.029,30.9322,31.0082,53900.0
2007-02-07 14:30:00,44.85,44.86,44.78,44.82,53100.0,31.0082,31.0151,30.9598,30.9875,53100.0
2007-02-07 14:35:00,44.82,44.82,44.76,44.82,37300.0,30.9875,30.9875,30.946,30.9875,37300.0
2007-02-07 14:40:00,44.81,44.82,44.72,44.72,35200.0,30.9806,30.9875,30.9183,30.9183,35200.0
2007-02-07 14:45:00,44.72,44.77,44.72,44.76,31000.0,30.9183,30.9529,30.9183,30.946,31000.0
2007-02-07 14:50:00,44.75,44.83,44.74,44.83,39300.0,30.9391,30.9944,30.9322,30.9944,39300.0
2007-02-07 14:55:00,44.82,44.85,44.81,44.84,27900.0,30.9875,31.0082,30.9806,31.0013,27900.0
2007-02-07 15:00:00,44.85,44.9,44.84,44.89,32900.0,31.0082,31.0428,31.0013,31.0359,32900.0
2007-02-07 15:05:00,44.89,44.89,44.86,44.87,33200.0,31.0359,31.0359,31.0151,31.0221,33200.0
2007-02-07 15:10:00,44.87,44.91,44.86,44.9,21100.0,31.0221,31.0497,31.0151,31.0428,21100.0
2007-02-07 15:15:00,44.9,44.93,44.89,44.91,31800.0,31.0428,31.0635,31.0359,31.0497,31800.0
2007-02-07 15:20:00,44.91,44.93,44.89,44.89,33600.0,31.0497,31.0635,31.0359,31.0359,33600.0
2007-02-07 15:25:00,44.88,44.95,44.88,44.93,47700.0,31.029,31.0774,31.029,31.0635,47700.0
2007-02-07 15:30:00,44.93,44.93,44.89,44.92,32400.0,31.0635,31.0635,31.0359,31.0566,32400.0
2007-02-07 15:35:00,44.91,44.92,44.85,44.86,58500.0,31.0497,31.0566,31.0082,31.0151,58500.0
2007-02-07 15:40:00,44.85,44.88,44.81,44.83,126100.0,31.0082,31.029,30.9806,30.9944,126100.0
2007-02-07 15:45:00,44.83,44.89,44.83,44.87,135400.0,30.9944,31.0359,30.9944,31.0221,135400.0
2007-02-07 15:50:00,44.87,44.9,44.85,44.9,90000.0,31.0221,31.0428,31.0082,31.0428,90000.0
2007-02-07 15:55:00,44.9,44.96,44.88,44.96,77400.0,31.0428,31.0843,31.029,31.0843,77400.0
2007-02-08 09:30:00,45.12,45.15,45.02,45.05,121700.0,31.1949,31.2156,31.1258,31.1465,121700.0
2007-02-08 09:35:00,45.05,45.09,45.02,45.05,45100.0,31.1465,31.1742,31.1258,31.1465,45100.0
2007-02-08 09:40:00,45.03,45.05,44.87,44.92,55600.0,31.1327,31.1465,31.0221,31.0566,55600.0
2007-02-08 09:45:00,44.93,44.96,44.72,44.8,123400.0,31.0635,31.0843,30.9183,30.9737,123400.0
2007-02-08 09:50:00,44.8,44.96,44.8,44.94,92600.0,30.9737,31.0843,30.9737,31.0705,92600.0
2007-02-08 09:55:00,44.94,45.0,44.79,44.83,171800.0,31.0705,31.1119,30.9667,30.9944,171800.0
2007-02-08 10:00:00,44.81,44.91,44.79,44.89,67600.0,30.9806,31.0497,30.9667,31.0359,67600.0
2007-02-08 10:05:00,44.9,45.01,44.89,44.97,50400.0,31.0428,31.1188,31.0359,31.0912,50400.0
2007-02-08 10:10:00,44.97,45.04,44.93,45.01,65500.0,31.0912,31.1396,31.0635,31.1188,65500.0
2007-02-08 10:15:00,45.01,45.04,44.89,45.0,81100.0,31.1188,31.1396,31.0359,31.1119,81100.0
2007-02-08 10:20:00,45.0,45.18,45.0,45.17,87500.0,31.1119,31.2364,31.1119,31.2295,87500.0
2007-02-08 10:25:00,45.17,45.24,45.15,45.23,91800.0,31.2295,31.2779,31.2156,31.2709,91800.0
2007-02-08 10:30:00,45.23,45.47,45.22,45.46,263300.0,31.2709,31.4369,31.264,31.43,263300.0
2007-02-08 10:35:00,45.46,45.52,45.34,45.42,256900.0,31.43,31.4714,31.347,31.4023,256900.0
2007-02-08 10:40:00,45.4,45.47,45.37,45.46,144600.0,31.3885,31.4369,31.3677,31.43,144600.0
2007-02-08 10:45:00,45.45,45.45,45.26,45.3,102200.0,31.4231,31.4231,31.2917,31.3193,102200.0
2007-02-08 10:50:00,45.31,45.39,45.28,45.32,83400.0,31.3263,31.3816,31.3055,31.3332,83400.0
2007-02-08 10:55:00,45.32,45.35,45.25,45.33,112600.0,31.3332,31.3539,31.2848,31.3401,112600.0
2007-02-08 11:00:00,45.33,45.33,45.25,45.32,118100.0,31.3401,31.3401,31.2848,31.3332,118100.0
2007-02-08 11:05:00,45.33,45.33,45.26,45.28,65100.0,31.3401,31.3401,31.2917,31.3055,65100.0
2007-02-08 11:10:00,45.26,45.27,45.14,45.21,61900.0,31.2917,31.2986,31.2087,31.2571,61900.0
2007-02-08 11:15:00,45.22,45.32,45.19,45.2,61600.0,31.264,31.3332,31.2433,31.2502,61600.0
2007-02-08 11:20:00,45.19,45.32,45.16,45.32,67800.0,31.2433,31.3332,31.2226,31.3332,67800.0
2007-02-08 11:25:00,45.3,45.32,45.27,45.29,40700.0,31.3193,31.3332,31.2986,31.3124,40700.0
2007-02-08 11:30:00,45.29,45.29,45.23,45.23,18400.0,31.3124,31.3124,31.2709,31.2709,18400.0
2007-02-08 11:35:00,45.22,45.23,45.18,45.21,29700.0,31.264,31.2709,31.2364,31.2571,29700.0
2007-02-08 11:40:00,45.21,45.24,45.18,45.21,44700.0,31.2571,31.2779,31.2364,31.2571,44700.0
2007-02-08 11:45:00,45.22,45.4,45.22,45.4,100800.0,31.264,31.3885,31.264,31.3885,100800.0
2007-02-08 11:50:00,45.39,45.48,45.35,45.48,114500.0,31.3816,31.4438,31.3539,31.4438,114500.0
2007-02-08 11:55:00,45.48,45.56,45.46,45.53,159500.0,31.4438,31.4991,31.43,31.4784,159500.0
2007-02-08 12:00:00,45.51,45.54,45.47,45.5,58000.0,31.4645,31.4853,31.4369,31.4576,58000.0
2007-02-08 12:05:00,45.49,45.5,45.41,45.42,32900.0,31.4507,31.4576,31.3954,31.4023,32900.0
2007-02-08 12:10:00,45.42,45.5,45.38,45.5,43100.0,31.4023,31.4576,31.3747,31.4576,43100.0
2007-02-08 12:15:00,45.5,45.54,45.46,45.53,38000.0,31.4576,31.4853,31.43,31.4784,38000.0
2007-02-08 12:20:00,45.53,45.62,45.53,45.6,165200.0,31.4784,31.5406,31.4784,31.5268,165200.0
2007-02-08 12:25:00,45.6,45.62,45.53,45.56,61100.0,31.5268,31.5406,31.4784,31.4991,61100.0
2007-02-08 12:30:00,45.56,45.66,45.56,45.63,77100.0,31.4991,31.5682,31.4991,31.5475,77100.0
2007-02-08 12:35:00,45.62,45.63,45.57,45.6,46700.0,31.5406,31.5475,31.506,31.5268,46700.0
2007-02-08 12:40:00,45.6,45.64,45.58,45.61,60300.0,31.5268,31.5544,31.5129,31.5337,60300.0
2007-02-08 12:45:00,45.6,45.65,45.6,45.64,38700.0,31.5268,31.5613,31.5268,31.5544,38700.0
2007-02-08 12:50:00,45.64,45.77,45.63,45.73,114400.0,31.5544,31.6443,31.5475,31.6166,114400.0
2007-02-08 12:55:00,45.72,45.73,45.55,45.64,114700.0,31.6097,31.6166,31.4922,31.5544,114700.0
2007-02-08 13:00:00,45.63,45.65,45.6,45.65,36200.0,31.5475,31.5613,31.5268,31.5613,36200.0
2007-02-08 13:05:00,45.65,45.72,45.63,45.71,44700.0,31.5613,31.6097,31.5475,31.6028,44700.0
2007-02-08 13:10:00,45.7,45.71,45.64,45.7,23900.0,31.5959,31.6028,31.5544,31.5959,23900.0
2007-02-08 13:15:00,45.7,45.74,45.67,45.73,71300.0,31.5959,31.6236,31.5752,31.6166,71300.0
2007-02-08 13:20:00,45.73,45.76,45.64,45.72,177600.0,31.6166,31.6374,31.5544,31.6097,177600.0
2007-02-08 13:25:00,45.72,45.75,45.67,45.75,119000.0,31.6097,31.6305,31.5752,31.6305,119000.0
2007-02-08 13:30:00,45.74,45.78,45.71,45.76,69800.0,31.6236,31.6512,31.6028,31.6374,69800.0
2007-02-08 13:35:00,45.76,45.81,45.76,45.79,41300.0,31.6374,31.6719,31.6374,31.6581,41300.0
2007-02-08 13:40:00,45.78,45.8,45.77,45.78,40500.0,31.6512,31.665,31.6443,31.6512,40500.0
2007-02-08 13:45:00,45.79,45.83,45.78,45.83,31100.0,31.6581,31.6858,31.6512,31.6858,31100.0
2007-02-08 13:50:00,45.83,45.84,45.74,45.76,132300.0,31.6858,31.6927,31.6236,31.6374,132300.0
2007-02-08 13:55:00,45.76,45.8,45.75,45.79,71800.0,31.6374,31.665,31.6305,31.6581,71800.0
2007-02-08 14:00:00,45.79,45.82,45.79,45.8,53100.0,31.6581,31.6789,31.6581,31.665,53100.0
2007-02-08 14:05:00,45.8,45.87,45.8,45.8,100900.0,31.665,31.7134,31.665,31.665,100900.0
2007-02-08 14:10:00,45.8,45.85,45.8,45.83,26400.0,31.665,31.6996,31.665,31.6858,26400.0
2007-02-08 14:15:00,45.83,45.83,45.76,45.79,39600.0,31.6858,31.6858,31.6374,31.6581,39600.0
2007-02-08 14:20:00,45.79,45.86,45.78,45.85,76800.0,31.6581,31.7065,31.6512,31.6996,76800.0
2007-02-08 14:25:00,45.85,45.91,45.85,45.9,83200.0,31.6996,31.7411,31.6996,31.7342,83200.0
2007-02-08 14:30:00,45.91,45.94,45.88,45.88,170600.0,31.7411,31.7618,31.7203,31.7203,170600.0
2007-02-08 14:35:00,45.89,45.92,45.87,45.89,145000.0,31.7273,31.748,31.7134,31.7273,145000.0
2007-02-08 14:40:00,45.9,45.92,45.89,45.91,40000.0,31.7342,31.748,31.7273,31.7411,40000.0
2007-02-08 14:45:00,45.9,45.9,45.85,45.88,38900.0,31.7342,31.7342,31.6996,31.7203,38900.0
2007-02-08 14:50:00,45.88,45.91,45.85,45.91,73900.0,31.7203,31.7411,31.6996,31.7411,73900.0
2007-02-08 14:55:00,45.91,45.96,45.91,45.93,138700.0,31.7411,31.7757,31.7411,31.7549,138700.0
2007-02-08 15:00:00,45.93,45.95,45.92,45.93,64400.0,31.7549,31.7687,31.748,31.7549,64400.0
2007-02-08 15:05:00,45.92,45.94,45.87,45.94,80900.0,31.748,31.7618,31.7134,31.7618,80900.0
2007-02-08 15:10:00,45.93,45.94,45.91,45.92,37600.0,31.7549,31.7618,31.7411,31.748,37600.0
2007-02-08 15:15:00,45.92,45.92,45.86,45.87,60000.0,31.748,31.748,31.7065,31.7134,60000.0
2007-02-08 15:20:00,45.88,45.93,45.85,45.91,87200.0,31.7203,31.7549,31.6996,31.7411,87200.0
2007-02-08 15:25:00,45.9,45.9,45.85,45.85,36200.0,31.7342,31.7342,31.6996,31.6996,36200.0
2007-02-08 15:30:00,45.85,45.87,45.81,45.87,104400.0,31.6996,31.7134,31.6719,31.7134,104400.0
2007-02-08 15:35:00,45.87,45.92,45.87,45.88,103700.0,31.7134,31.748,31.7134,31.7203,103700.0
2007-02-08 15:40:00,45.87,45.91,45.82,45.84,173700.0,31.7134,31.7411,31.6789,31.6927,173700.0
2007-02-08 15:45:00,45.84,45.85,45.75,45.75,171400.0,31.6927,31.6996,31.6305,31.6305,171400.0
2007-02-08 15:50:00,45.75,45.8,45.75,45.79,177500.0,31.6305,31.665,31.6305,31.6581,177500.0
2007-02-08 15:55:00,45.79,45.84,45.75,45.84,224200.0,31.6581,31.6927,31.6305,31.6927,224200.0
2007-02-09 09:30:00,46.0,46.32,45.95,46.28,346400.0,31.8033,32.0245,31.7687,31.9969,346400.0
2007-02-09 09:35:00,46.28,46.36,46.2,46.34,231800.0,31.9969,32.0522,31.9416,32.0384,231800.0
2007-02-09 09:40:00,46.34,46.49,46.32,46.49,160600.0,32.0384,32.1421,32.0245,32.1421,160600.0
2007-02-09 09:45:00,46.48,46.5,46.38,46.47,211700.0,32.1352,32.149,32.066,32.1283,211700.0
2007-02-09 09:50:00,46.48,46.54,46.3,46.3,186300.0,32.1352,32.1767,32.0107,32.0107,186300.0
2007-02-09 09:55:00,46.3,46.41,46.07,46.32,221300.0,32.0107,32.0868,31.8517,32.0245,221300.0
2007-02-09 10:00:00,46.31,46.42,46.26,46.37,141800.0,32.0176,32.0937,31.9831,32.0591,141800.0
2007-02-09 10:05:00,46.37,46.45,46.36,46.44,76600.0,32.0591,32.1144,32.0522,32.1075,76600.0
2007-02-09 10:10:00,46.44,46.6,46.42,46.56,233700.0,32.1075,32.2181,32.0937,32.1905,233700.0
2007-02-09 10:15:00,46.57,46.63,46.48,46.49,93500.0,32.1974,32.2389,32.1352,32.1421,93500.0
2007-02-09 10:20:00,46.49,46.5,46.36,46.38,105200.0,32.1421,32.149,32.0522,32.066,105200.0
2007-02-09 10:25:00,46.37,46.37,46.26,46.3,144300.0,32.0591,32.0591,31.9831,32.0107,144300.0
2007-02-09 10:30:00,46.3,46.32,46.0,46.05,186300.0,32.0107,32.0245,31.8033,31.8379,186300.0
2007-02-09 10:35:00,46.05,46.12,45.97,45.97,84400.0,31.8379,31.8863,31.7826,31.7826,84400.0
2007-02-09 10:40:00,45.98,46.1,45.93,46.09,110400.0,31.7895,31.8724,31.7549,31.8655,110400.0
2007-02-09 10:45:00,46.09,46.18,46.08,46.17,45900.0,31.8655,31.9278,31.8586,31.9208,45900.0
2007-02-09 10:50:00,46.17,46.24,46.16,46.19,30800.0,31.9208,31.9692,31.9139,31.9347,30800.0
2007-02-09 10:55:00,46.2,46.35,46.18,46.29,65500.0,31.9416,32.0453,31.9278,32.0038,65500.0
2007-02-09 11:00:00,46.28,46.3,46.24,46.29,77200.0,31.9969,32.0107,31.9692,32.0038,77200.0
2007-02-09 11:05:00,46.28,46.33,46.22,46.31,61000.0,31.9969,32.0315,31.9554,32.0176,61000.0
2007-02-09 11:10:00,46.33,46.33,46.26,46.31,44600.0,32.0315,32.0315,31.9831,32.0176,44600.0
2007-02-09 11:15:00,46.31,46.39,46.3,46.39,209100.0,32.0176,32.0729,32.0107,32.0729,209100.0
2007-02-09 11:20:00,46.39,46.42,46.36,46.37,43600.0,32.0729,32.0937,32.0522,32.0591,43600.0
2007-02-09 11:25:00,46.38,46.4,46.33,46.37,48000.0,32.066,32.0799,32.0315,32.0591,48000.0
2007-02-09 11:30:00,46.36,46.37,46.3,46.33,31700.0,32.0522,32.0591,32.0107,32.0315,31700.0
2007-02-09 11:35:00,46.32,46.46,46.31,46.44,69000.0,32.0245,32.1213,32.0176,32.1075,69000.0
2007-02-09 11:40:00,46.43,46.56,46.31,46.52,87900.0,32.1006,32.1905,32.0176,32.1628,87900.0
2007-02-09 11:45:00,46.53,46.55,46.42,46.42,40000.0,32.1697,32.1836,32.0937,32.0937,40000.0
2007-02-09 11:50:00,46.42,46.45,46.38,46.4,23200.0,32.0937,32.1144,32.066,32.0799,23200.0
2007-02-09 11:55:00,46.4,46.41,46.35,46.36,35500.0,32.0799,32.0868,32.0453,32.0522,35500.0
2007-02-09 12:00:00,46.35,46.4,46.3,46.35,108400.0,32.0453,32.0799,32.0107,32.0453,108400.0
2007-02-09 12:05:00,46.35,46.38,46.3,46.37,73400.0,32.0453,32.066,32.0107,32.0591,73400.0
2007-02-09 12:10:00,46.37,46.42,46.35,46.37,51400.0,32.0591,32.0937,32.0453,32.0591,51400.0
2007-02-09 12:15:00,46.37,46.44,46.35,46.42,45100.0,32.0591,32.1075,32.0453,32.0937,45100.0
2007-02-09 12:20:00,46.43,46.49,46.38,46.4,90300.0,32.1006,32.1421,32.066,32.0799,90300.0
2007-02-09 12:25:00,46.41,46.42,46.34,46.38,63400.0,32.0868,32.0937,32.0384,32.066,63400.0
2007-02-09 12:30:00,46.38,46.38,46.22,46.24,31000.0,32.066,32.066,31.9554,31.9692,31000.0
2007-02-09 12:35:00,46.25,46.39,46.25,46.35,58100.0,31.9762,32.0729,31.9762,32.0453,58100.0
2007-02-09 12:40:00,46.35,46.41,46.32,46.33,23400.0,32.0453,32.0868,32.0245,32.0315,23400.0
2007-02-09 12:45:00,46.33,46.4,46.29,46.36,49200.0,32.0315,32.0799,32.0038,32.0522,49200.0
2007-02-09 12:50:00,46.37,46.39,46.25,46.37,45900.0,32.0591,32.0729,31.9762,32.0591,45900.0
2007-02-09 12:55:00,46.37,46.37,46.29,46.29,45200.0,32.0591,32.0591,32.0038,32.0038,45200.0
2007-02-09 13:00:00,46.28,46.32,46.24,46.32,73000.0,31.9969,32.0245,31.9692,32.0245,73000.0
2007-02-09 13:05:00,46.31,46.34,46.27,46.31,61300.0,32.0176,32.0384,31.99,32.0176,61300.0
2007-02-09 13:10:00,46.31,46.31,46.25,46.27,32000.0,32.0176,32.0176,31.9762,31.99,32000.0
2007-02-09 13:15:00,46.27,46.3,46.23,46.26,42800.0,31.99,32.0107,31.9623,31.9831,42800.0
2007-02-09 13:20:00,46.28,46.38,46.28,46.36,31300.0,31.9969,32.066,31.9969,32.0522,31300.0
2007-02-09 13:25:00,46.35,46.37,46.3,46.32,27900.0,32.0453,32.0591,32.0107,32.0245,27900.0
2007-02-09 13:30:00,46.32,46.35,46.25,46.25,22600.0,32.0245,32.0453,31.9762,31.9762,22600.0
2007-02-09 13:35:00,46.24,46.24,46.18,46.21,61900.0,31.9692,31.9692,31.9278,31.9485,61900.0
2007-02-09 13:40:00,46.22,46.24,46.16,46.23,44200.0,31.9554,31.9692,31.9139,31.9623,44200.0
2007-02-09 13:45:00,46.23,46.25,46.16,46.16,33600.0,31.9623,31.9762,31.9139,31.9139,33600.0
2007-02-09 13:50:00,46.16,46.24,46.13,46.21,47600.0,31.9139,31.9692,31.8932,31.9485,47600.0
2007-02-09 13:55:00,46.21,46.27,46.17,46.26,93800.0,31.9485,31.99,31.9208,31.9831,93800.0
2007-02-09 14:00:00,46.26,46.3,46.23,46.29,88700.0,31.9831,32.0107,31.9623,32.0038,88700.0
2007-02-09 14:05:00,46.29,46.29,46.21,46.22,106900.0,32.0038,32.0038,31.9485,31.9554,106900.0
2007-02-09 14:10:00,46.22,46.22,46.1,46.13,122200.0,31.9554,31.9554,31.8724,31.8932,122200.0
2007-02-09 14:15:00,46.12,46.15,46.06,46.09,88600.0,31.8863,31.907,31.8448,31.8655,88600.0
2007-02-09 14:20:00,46.1,46.14,46.07,46.14,50900.0,31.8724,31.9001,31.8517,31.9001,50900.0
2007-02-09 14:25:00,46.14,46.14,46.08,46.11,68500.0,31.9001,31.9001,31.8586,31.8794,68500.0
2007-02-09 14:30:00,46.12,46.12,45.95,45.95,49900.0,31.8863,31.8863,31.7687,31.7687,49900.0
2007-02-09 14:35:00,45.96,45.97,45.86,45.89,103800.0,31.7757,31.7826,31.7065,31.7273,103800.0
2007-02-09 14:40:00,45.9,45.93,45.87,45.87,85100.0,31.7342,31.7549,31.7134,31.7134,85100.0
2007-02-09 14:45:00,45.87,45.88,45.8,45.86,81200.0,31.7134,31.7203,31.665,31.7065,81200.0
2007-02-09 14:50:00,45.86,45.9,45.82,45.82,46700.0,31.7065,31.7342,31.6789,31.6789,46700.0
2007-02-09 14:55:00,45.81,45.84,45.75,45.81,124200.0,31.6719,31.6927,31.6305,31.6719,124200.0
2007-02-09 15:00:00,45.82,46.0,45.8,46.0,52700.0,31.6789,31.8033,31.665,31.8033,52700.0
2007-02-09 15:05:00,46.0,46.05,45.96,46.0,93200.0,31.8033,31.8379,31.7757,31.8033,93200.0
2007-02-09 15:10:00,46.0,46.08,45.97,46.0,68100.0,31.8033,31.8586,31.7826,31.8033,68100.0
2007-02-09 15:15:00,46.01,46.05,45.98,45.98,58700.0,31.8102,31.8379,31.7895,31.7895,58700.0
2007-02-09 15:20:00,45.97,45.97,45.87,45.9,76100.0,31.7826,31.7826,31.7134,31.7342,76100.0
2007-02-09 15:25:00,45.9,45.96,45.88,45.89,85800.0,31.7342,31.7757,31.7203,31.7273,85800.0
2007-02-09 15:30:00,45.89,45.92,45.88,45.88,43700.0,31.7273,31.748,31.7203,31.7203,43700.0
2007-02-09 15:35:00,45.88,45.94,45.88,45.93,91300.0,31.7203,31.7618,31.7203,31.7549,91300.0
2007-02-09 15:40:00,45.92,45.92,45.8,45.8,62300.0,31.748,31.748,31.665,31.665,62300.0
2007-02-09 15:45:00,45.81,45.84,45.77,45.8,85000.0,31.6719,31.6927,31.6443,31.665,85000.0
2007-02-09 15:50:00,45.78,45.8,45.76,45.77,132600.0,31.6512,31.665,31.6374,31.6443,132600.0
2007-02-09 15:55:00,45.78,45.81,45.77,45.8,139000.0,31.6512,31.6719,31.6443,31.665,139000.0
2007-02-12 09:30:00,45.78,45.78,45.55,45.58,128100.0,31.6512,31.6512,31.4922,31.5129,128100.0
2007-02-12 09:35:00,45.58,45.74,45.55,45.71,105900.0,31.5129,31.6236,31.4922,31.6028,105900.0
2007-02-12 09:40:00,45.71,45.89,45.7,45.87,102900.0,31.6028,31.7273,31.5959,31.7134,102900.0
2007-02-12 09:45:00,45.87,45.89,45.72,45.77,89200.0,31.7134,31.7273,31.6097,31.6443,89200.0
2007-02-12 09:50:00,45.77,45.85,45.74,45.81,55900.0,31.6443,31.6996,31.6236,31.6719,55900.0
2007-02-12 09:55:00,45.82,46.05,45.82,46.02,84900.0,31.6789,31.8379,31.6789,31.8171,84900.0
2007-02-12 10:00:00,46.02,46.03,45.88,45.98,58500.0,31.8171,31.8241,31.7203,31.7895,58500.0
2007-02-12 10:05:00,45.98,45.98,45.78,45.81,58200.0,31.7895,31.7895,31.6512,31.6719,58200.0
2007-02-12 10:10:00,45.82,45.91,45.76,45.77,65300.0,31.6789,31.7411,31.6374,31.6443,65300.0
2007-02-12 10:15:00,45.77,45.78,45.67,45.68,49100.0,31.6443,31.6512,31.5752,31.5821,49100.0
2007-02-12 10:20:00,45.7,45.73,45.63,45.65,77700.0,31.5959,31.6166,31.5475,31.5613,77700.0
2007-02-12 10:25:00,45.72,45.72,45.55,45.58,65700.0,31.6097,31.6097,31.4922,31.5129,65700.0
2007-02-12 10:30:00,45.57,45.65,45.48,45.55,95600.0,31.506,31.5613,31.4438,31.4922,95600.0
2007-02-12 10:35:00,45.55,45.59,45.44,45.44,41100.0,31.4922,31.5198,31.4161,31.4161,41100.0
2007-02-12 10:40:00,45.45,45.52,45.37,45.47,70400.0,31.4231,31.4714,31.3677,31.4369,70400.0
2007-02-12 10:45:00,45.47,45.54,45.41,45.43,51400.0,31.4369,31.4853,31.3954,31.4092,51400.0
2007-02-12 10:50:00,45.41,45.47,45.4,45.42,27400.0,31.3954,31.4369,31.3885,31.4023,27400.0
2007-02-12 10:55:00,45.43,45.43,45.35,45.39,34000.0,31.4092,31.4092,31.3539,31.3816,34000.0
2007-02-12 11:00:00,45.4,45.43,45.29,45.3,83000.0,31.3885,31.4092,31.3124,31.3193,83000.0
2007-02-12 11:05:00,45.31,45.33,45.19,45.21,63100.0,31.3263,31.3401,31.2433,31.2571,63100.0
2007-02-12 11:10:00,45.22,45.24,45.18,45.18,44300.0,31.264,31.2779,31.2364,31.2364,44300.0
2007-02-12 11:15:00,45.19,45.33,45.16,45.33,82700.0,31.2433,31.3401,31.2226,31.3401,82700.0
2007-02-12 11:20:00,45.33,45.42,45.29,45.39,82200.0,31.3401,31.4023,31.3124,31.3816,82200.0
2007-02-12 11:25:00,45.39,45.41,45.32,45.36,55000.0,31.3816,31.3954,31.3332,31.3608,55000.0
2007-02-12 11:30:00,45.37,45.37,45.32,45.36,21400.0,31.3677,31.3677,31.3332,31.3608,21400.0
2007-02-12 11:35:00,45.35,45.4,45.28,45.37,38800.0,31.3539,31.3885,31.3055,31.3677,38800.0
2007-02-12 11:40:00,45.35,45.37,45.32,45.35,53400.0,31.3539,31.3677,31.3332,31.3539,53400.0
2007-02-12 11:45:00,45.35,45.37,45.27,45.34,57400.0,31.3539,31.3677,31.2986,31.347,57400.0
2007-02-12 11:50:00,45.34,45.43,45.32,45.39,54700.0,31.347,31.4092,31.3332,31.3816,54700.0
2007-02-12 11:55:00,45.41,45.53,45.41,45.5,79600.0,31.3954,31.4784,31.3954,31.4576,79600.0
2007-02-12 12:00:00,45.51,45.51,45.45,45.49,35300.0,31.4645,31.4645,31.4231,31.4507,35300.0
2007-02-12 12:05:00,45.5,45.51,45.45,45.45,28300.0,31.4576,31.4645,31.4231,31.4231,28300.0
2007-02-12 12:10:00,45.45,45.45,45.38,45.42,12700.0,31.4231,31.4231,31.3747,31.4023,12700.0
2007-02-12 12:15:00,45.41,45.44,45.41,45.43,11200.0,31.3954,31.4161,31.3954,31.4092,11200.0
2007-02-12 12:20:00,45.43,45.43,45.36,45.36,22800.0,31.4092,31.4092,31.3608,31.3608,22800.0
2007-02-12 12:25:00,45.36,45.5,45.36,45.49,39700.0,31.3608,31.4576,31.3608,31.4507,39700.0
2007-02-12 12:30:00,45.51,45.51,45.48,45.5,32500.0,31.4645,31.4645,31.4438,31.4576,32500.0
2007-02-12 12:35:00,45.5,45.51,45.43,45.43,33600.0,31.4576,31.4645,31.4092,31.4092,33600.0
2007-02-12 12:40:00,45.44,45.46,45.44,45.46,17100.0,31.4161,31.43,31.4161,31.43,17100.0
2007-02-12 12:45:00,45.46,45.5,45.44,45.45,36000.0,31.43,31.4576,31.4161,31.4231,36000.0
2007-02-12 12:50:00,45.45,45.47,45.37,45.38,24300.0,31.4231,31.4369,31.3677,31.3747,24300.0
2007-02-12 12:55:00,45.37,45.4,45.32,45.32,18800.0,31.3677,31.3885,31.3332,31.3332,18800.0
2007-02-12 13:00:00,45.31,45.32,45.28,45.32,44000.0,31.3263,31.3332,31.3055,31.3332,44000.0
2007-02-12 13:05:00,45.33,45.35,45.31,45.33,31000.0,31.3401,31.3539,31.3263,31.3401,31000.0
2007-02-12 13:10:00,45.32,45.41,45.31,45.36,50200.0,31.3332,31.3954,31.3263,31.3608,50200.0
2007-02-12 13:15:00,45.35,45.36,45.32,45.34,16600.0,31.3539,31.3608,31.3332,31.347,16600.0
2007-02-12 13:20:00,45.35,45.35,45.31,45.33,42300.0,31.3539,31.3539,31.3263,31.3401,42300.0
2007-02-12 13:25:00,45.32,45.35,45.31,45.34,38100.0,31.3332,31.3539,31.3263,31.347,38100.0
2007-02-12 13:30:00,45.34,45.34,45.25,45.25,39100.0,31.347,31.347,31.2848,31.2848,39100.0
2007-02-12 13:35:00,45.25,45.31,45.24,45.29,51000.0,31.2848,31.3263,31.2779,31.3124,51000.0
2007-02-12 13:40:00,45.27,45.28,45.21,45.23,31300.0,31.2986,31.3055,31.2571,31.2709,31300.0
2007-02-12 13:45:00,45.23,45.23,45.19,45.21,32700.0,31.2709,31.2709,31.2433,31.2571,32700.0
2007-02-12 13:50:00,45.22,45.24,45.19,45.23,56200.0,31.264,31.2779,31.2433,31.2709,56200.0
2007-02-12 13:55:00,45.23,45.27,45.22,45.25,50100.0,31.2709,31.2986,31.264,31.2848,50100.0
2007-02-12 14:00:00,45.25,45.35,45.24,45.28,53500.0,31.2848,31.3539,31.2779,31.3055,53500.0
2007-02-12 14:05:00,45.29,45.29,45.19,45.2,100000.0,31.3124,31.3124,31.2433,31.2502,100000.0
2007-02-12 14:10:00,45.19,45.22,45.18,45.2,26000.0,31.2433,31.264,31.2364,31.2502,26000.0
2007-02-12 14:15:00,45.19,45.24,45.17,45.18,37700.0,31.2433,31.2779,31.2295,31.2364,37700.0
2007-02-12 14:20:00,45.19,45.24,45.19,45.2,49000.0,31.2433,31.2779,31.2433,31.2502,49000.0
2007-02-12 14:25:00,45.2,45.2,45.15,45.15,26900.0,31.2502,31.2502,31.2156,31.2156,26900.0
2007-02-12 14:30:00,45.16,45.16,45.09,45.1,53700.0,31.2226,31.2226,31.1742,31.1811,53700.0
2007-02-12 14:35:00,45.09,45.16,45.09,45.16,49800.0,31.1742,31.2226,31.1742,31.2226,49800.0
2007-02-12 14:40:00,45.16,45.22,45.13,45.2,49200.0,31.2226,31.264,31.2018,31.2502,49200.0
2007-02-12 14:45:00,45.21,45.22,45.19,45.19,58600.0,31.2571,31.264,31.2433,31.2433,58600.0
2007-02-12 14:50:00,45.19,45.22,45.18,45.22,29200.0,31.2433,31.264,31.2364,31.264,29200.0
2007-02-12 14:55:00,45.22,45.28,45.18,45.2,67600.0,31.264,31.3055,31.2364,31.2502,67600.0
2007-02-12 15:00:00,45.26,45.27,45.18,45.19,33500.0,31.2917,31.2986,31.2364,31.2433,33500.0
2007-02-12 15:05:00,45.2,45.23,45.19,45.22,26200.0,31.2502,31.2709,31.2433,31.264,26200.0
2007-02-12 15:10:00,45.23,45.25,45.2,45.21,49500.0,31.2709,31.2848,31.2502,31.2571,49500.0
2007-02-12 15:15:00,45.22,45.24,45.21,45.21,34000.0,31.264,31.2779,31.2571,31.2571,34000.0
2007-02-12 15:20:00,45.21,45.28,45.21,45.24,61800.0,31.2571,31.3055,31.2571,31.2779,61800.0
2007-02-12 15:25:00,45.25,45.27,45.22,45.23,75100.0,31.2848,31.2986,31.264,31.2709,75100.0
2007-02-12 15:30:00,45.23,45.25,45.22,45.25,44700.0,31.2709,31.2848,31.264,31.2848,44700.0
2007-02-12 15:35:00,45.25,45.27,45.24,45.25,84000.0,31.2848,31.2986,31.2779,31.2848,84000.0
2007-02-12 15:40:00,45.25,45.31,45.23,45.3,203400.0,31.2848,31.3263,31.2709,31.3193,203400.0
2007-02-12 15:45:00,45.3,45.37,45.27,45.34,121300.0,31.3193,31.3677,31.2986,31.347,121300.0
2007-02-12 15:50:00,45.35,45.39,45.31,45.39,110600.0,31.3539,31.3816,31.3263,31.3816,110600.0
2007-02-12 15:55:00,45.38,45.4,45.32,45.35,132500.0,31.3747,31.3885,31.3332,31.3539,132500.0
2007-02-13 09:30:00,45.56,45.78,45.53,45.78,209100.0,31.4991,31.6512,31.4784,31.6512,209100.0
2007-02-13 09:35:00,45.77,45.97,45.77,45.84,159600.0,31.6443,31.7826,31.6443,31.6927,159600.0
2007-02-13 09:40:00,45.85,45.92,45.83,45.89,92200.0,31.6996,31.748,31.6858,31.7273,92200.0
2007-02-13 09:45:00,45.89,45.9,45.8,45.88,76200.0,31.7273,31.7342,31.665,31.7203,76200.0
2007-02-13 09:50:00,45.9,46.04,45.87,46.04,100200.0,31.7342,31.831,31.7134,31.831,100200.0
2007-02-13 09:55:00,46.04,46.05,45.75,45.93,135500.0,31.831,31.8379,31.6305,31.7549,135500.0
2007-02-13 10:00:00,45.94,45.98,45.85,45.9,75400.0,31.7618,31.7895,31.6996,31.7342,75400.0
2007-02-13 10:05:00,45.9,45.95,45.85,45.87,169600.0,31.7342,31.7687,31.6996,31.7134,169600.0
2007-02-13 10:10:00,45.88,45.9,45.75,45.79,113900.0,31.7203,31.7342,31.6305,31.6581,113900.0
2007-02-13 10:15:00,45.79,45.87,45.76,45.83,108100.0,31.6581,31.7134,31.6374,31.6858,108100.0
2007-02-13 10:20:00,45.84,45.84,45.69,45.73,140700.0,31.6927,31.6927,31.589,31.6166,140700.0
2007-02-13 10:25:00,45.73,45.77,45.7,45.77,73500.0,31.6166,31.6443,31.5959,31.6443,73500.0
2007-02-13 10:30:00,45.78,45.84,45.72,45.84,59900.0,31.6512,31.6927,31.6097,31.6927,59900.0
2007-02-13 10:35:00,45.84,45.9,45.77,45.83,66600.0,31.6927,31.7342,31.6443,31.6858,66600.0
2007-02-13 10:40:00,45.83,45.87,45.72,45.72,45300.0,31.6858,31.7134,31.6097,31.6097,45300.0
2007-02-13 10:45:00,45.72,45.85,45.65,45.65,59500.0,31.6097,31.6996,31.5613,31.5613,59500.0
2007-02-13 10:50:00,45.66,45.67,45.58,45.61,32700.0,31.5682,31.5752,31.5129,31.5337,32700.0
2007-02-13 10:55:00,45.6,45.68,45.6,45.65,55600.0,31.5268,31.5821,31.5268,31.5613,55600.0
2007-02-13 11:00:00,45.65,45.68,45.65,45.68,33000.0,31.5613,31.5821,31.5613,31.5821,33000.0
2007-02-13 11:05:00,45.68,45.7,45.66,45.67,46200.0,31.5821,31.5959,31.5682,31.5752,46200.0
2007-02-13 11:10:00,45.67,45.71,45.66,45.67,43400.0,31.5752,31.6028,31.5682,31.5752,43400.0
2007-02-13 11:15:00,45.68,45.72,45.66,45.66,24700.0,31.5821,31.6097,31.5682,31.5682,24700.0
2007-02-13 11:20:00,45.66,45.7,45.59,45.7,36400.0,31.5682,31.5959,31.5198,31.5959,36400.0
2007-02-13 11:25:00,45.7,45.73,45.69,45.7,26500.0,31.5959,31.6166,31.589,31.5959,26500.0
2007-02-13 11:30:00,45.7,45.87,45.68,45.87,51000.0,31.5959,31.7134,31.5821,31.7134,51000.0
2007-02-13 11:35:00,45.87,45.88,45.8,45.81,19000.0,31.7134,31.7203,31.665,31.6719,19000.0
2007-02-13 11:40:00,45.8,45.82,45.78,45.81,16000.0,31.665,31.6789,31.6512,31.6719,16000.0
2007-02-13 11:45:00,45.81,45.89,45.81,45.88,51400.0,31.6719,31.7273,31.6719,31.7203,51400.0
2007-02-13 11:50:00,45.88,45.96,45.86,45.95,63500.0,31.7203,31.7757,31.7065,31.7687,63500.0
2007-02-13 11:55:00,45.95,45.96,45.92,45.93,37100.0,31.7687,31.7757,31.748,31.7549,37100.0
2007-02-13 12:00:00,45.93,45.94,45.87,45.91,40300.0,31.7549,31.7618,31.7134,31.7411,40300.0
2007-02-13 12:05:00,45.91,45.93,45.87,45.92,18200.0,31.7411,31.7549,31.7134,31.748,18200.0
2007-02-13 12:10:00,45.87,45.9,45.83,45.9,33600.0,31.7134,31.7342,31.6858,31.7342,33600.0
2007-02-13 12:15:00,45.89,45.9,45.85,45.86,12200.0,31.7273,31.7342,31.6996,31.7065,12200.0
2007-02-13 12:20:00,45.85,45.85,45.78,45.8,67000.0,31.6996,31.6996,31.6512,31.665,67000.0
2007-02-13 12:25:00,45.8,45.87,45.79,45.84,39700.0,31.665,31.7134,31.6581,31.6927,39700.0
2007-02-13 12:30:00,45.84,45.87,45.77,45.77,32000.0,31.6927,31.7134,31.6443,31.6443,32000.0
2007-02-13 12:35:00,45.77,45.82,45.77,45.82,25500.0,31.6443,31.6789,31.6443,31.6789,25500.0
2007-02-13 12:40:00,45.82,45.83,45.77,45.77,16100.0,31.6789,31.6858,31.6443,31.6443,16100.0
2007-02-13 12:45:00,45.78,45.8,45.77,45.79,14100.0,31.6512,31.665,31.6443,31.6581,14100.0
2007-02-13 12:50:00,45.79,45.79,45.7,45.71,18700.0,31.6581,31.6581,31.5959,31.6028,18700.0
2007-02-13 12:55:00,45.69,45.72,45.67,45.68,25100.0,31.589,31.6097,31.5752,31.5821,25100.0
2007-02-13 13:00:00,45.68,45.71,45.61,45.65,56800.0,31.5821,31.6028,31.5337,31.5613,56800.0
2007-02-13 13:05:00,45.65,45.76,45.64,45.76,38600.0,31.5613,31.6374,31.5544,31.6374,38600.0
2007-02-13 13:10:00,45.75,45.84,45.74,45.81,37400.0,31.6305,31.6927,31.6236,31.6719,37400.0
2007-02-13 13:15:00,45.82,45.88,45.82,45.88,22200.0,31.6789,31.7203,31.6789,31.7203,22200.0
2007-02-13 13:20:00,45.87,45.88,45.78,45.79,37700.0,31.7134,31.7203,31.6512,31.6581,37700.0
2007-02-13 13:25:00,45.78,45.83,45.78,45.83,15400.0,31.6512,31.6858,31.6512,31.6858,15400.0
2007-02-13 13:30:00,45.84,45.85,45.78,45.79,10600.0,31.6927,31.6996,31.6512,31.6581,10600.0
2007-02-13 13:35:00,45.77,45.77,45.66,45.69,30600.0,31.6443,31.6443,31.5682,31.589,30600.0
2007-02-13 13:40:00,45.69,45.77,45.69,45.77,29500.0,31.589,31.6443,31.589,31.6443,29500.0
2007-02-13 13:45:00,45.78,45.78,45.7,45.73,18300.0,31.6512,31.6512,31.5959,31.6166,18300.0
2007-02-13 13:50:00,45.73,45.73,45.71,45.73,7800.0,31.6166,31.6166,31.6028,31.6166,7800.0
2007-02-13 13:55:00,45.73,45.73,45.71,45.71,8700.0,31.6166,31.6166,31.6028,31.6028,8700.0
2007-02-13 14:00:00,45.72,45.74,45.7,45.72,25100.0,31.6097,31.6236,31.5959,31.6097,25100.0
2007-02-13 14:05:00,45.73,45.77,45.73,45.77,12000.0,31.6166,31.6443,31.6166,31.6443,12000.0
2007-02-13 14:10:00,45.76,45.8,45.75,45.79,25200.0,31.6374,31.665,31.6305,31.6581,25200.0
2007-02-13 14:15:00,45.78,45.81,45.74,45.77,38200.0,31.6512,31.6719,31.6236,31.6443,38200.0
2007-02-13 14:20:00,45.77,45.8,45.76,45.79,15400.0,31.6443,31.665,31.6374,31.6581,15400.0
2007-02-13 14:25:00,45.79,45.84,45.78,45.83,25600.0,31.6581,31.6927,31.6512,31.6858,25600.0
2007-02-13 14:30:00,45.82,45.83,45.81,45.82,10600.0,31.6789,31.6858,31.6719,31.6789,10600.0
2007-02-13 14:35:00,45.82,45.83,45.81,45.82,49200.0,31.6789,31.6858,31.6719,31.6789,49200.0
2007-02-13 14:40:00,45.83,45.83,45.8,45.83,23200.0,31.6858,31.6858,31.665,31.6858,23200.0
2007-02-13 14:45:00,45.83,45.85,45.82,45.85,22600.0,31.6858,31.6996,31.6789,31.6996,22600.0
2007-02-13 14:50:00,45.86,45.86,45.84,45.85,18100.0,31.7065,31.7065,31.6927,31.6996,18100.0
2007-02-13 14:55:00,45.86,45.86,45.84,45.86,32100.0,31.7065,31.7065,31.6927,31.7065,32100.0
2007-02-13 15:00:00,45.85,45.95,45.85,45.93,107200.0,31.6996,31.7687,31.6996,31.7549,107200.0
2007-02-13 15:05:00,45.94,45.97,45.93,45.95,43700.0,31.7618,31.7826,31.7549,31.7687,43700.0
2007-02-13 15:10:00,45.95,45.95,45.89,45.9,32800.0,31.7687,31.7687,31.7273,31.7342,32800.0
2007-02-13 15:15:00,45.91,45.97,43.95,45.96,72500.0,31.7411,31.7826,30.386,31.7757,72500.0
2007-02-13 15:20:00,45.96,45.96,45.92,45.92,19900.0,31.7757,31.7757,31.748,31.748,19900.0
2007-02-13 15:25:00,45.92,45.92,45.9,45.9,13300.0,31.748,31.748,31.7342,31.7342,13300.0
2007-02-13 15:30:00,45.91,45.96,45.89,45.96,59200.0,31.7411,31.7757,31.7273,31.7757,59200.0
2007-02-13 15:35:00,45.96,45.98,45.92,45.95,135700.0,31.7757,31.7895,31.748,31.7687,135700.0
2007-02-13 15:40:00,45.96,45.99,45.91,45.96,104900.0,31.7757,31.7964,31.7411,31.7757,104900.0
2007-02-13 15:45:00,45.96,45.96,45.88,45.88,91200.0,31.7757,31.7757,31.7203,31.7203,91200.0
2007-02-13 15:50:00,45.88,45.89,45.85,45.87,130000.0,31.7203,31.7273,31.6996,31.7134,130000.0
2007-02-13 15:55:00,45.88,45.93,45.87,45.92,106200.0,31.7203,31.7549,31.7134,31.748,106200.0
2007-02-14 09:30:00,46.2,46.27,46.04,46.06,289100.0,31.9416,31.99,31.831,31.8448,289100.0
2007-02-14 09:35:00,46.07,46.21,45.96,46.06,179100.0,31.8517,31.9485,31.7757,31.8448,179100.0
2007-02-14 09:40:00,46.07,46.21,46.06,46.16,170900.0,31.8517,31.9485,31.8448,31.9139,170900.0
2007-02-14 09:45:00,46.17,46.21,46.04,46.09,172100.0,31.9208,31.9485,31.831,31.8655,172100.0
2007-02-14 09:50:00,46.09,46.14,45.78,45.83,143200.0,31.8655,31.9001,31.6512,31.6858,143200.0
2007-02-14 09:55:00,45.83,45.91,45.78,45.9,117600.0,31.6858,31.7411,31.6512,31.7342,117600.0
2007-02-14 10:00:00,45.9,46.1,45.89,46.06,104000.0,31.7342,31.8724,31.7273,31.8448,104000.0
2007-02-14 10:05:00,46.07,46.17,46.05,46.09,155600.0,31.8517,31.9208,31.8379,31.8655,155600.0
2007-02-14 10:10:00,46.07,46.13,45.98,46.12,118100.0,31.8517,31.8932,31.7895,31.8863,118100.0
2007-02-14 10:15:00,46.12,46.25,46.08,46.25,116300.0,31.8863,31.9762,31.8586,31.9762,116300.0
2007-02-14 10:20:00,46.25,46.28,46.18,46.19,128300.0,31.9762,31.9969,31.9278,31.9347,128300.0
2007-02-14 10:25:00,46.2,46.25,46.14,46.22,86900.0,31.9416,31.9762,31.9001,31.9554,86900.0
2007-02-14 10:30:00,46.22,46.26,46.12,46.23,106000.0,31.9554,31.9831,31.8863,31.9623,106000.0
2007-02-14 10:35:00,46.22,46.32,46.19,46.2,125800.0,31.9554,32.0245,31.9347,31.9416,125800.0
2007-02-14 10:40:00,46.19,46.2,46.09,46.1,84800.0,31.9347,31.9416,31.8655,31.8724,84800.0
2007-02-14 10:45:00,46.09,46.16,46.02,46.11,234500.0,31.8655,31.9139,31.8171,31.8794,234500.0
2007-02-14 10:50:00,46.1,46.14,46.01,46.03,58000.0,31.8724,31.9001,31.8102,31.8241,58000.0
2007-02-14 10:55:00,46.02,46.04,45.97,45.97,259000.0,31.8171,31.831,31.7826,31.7826,259000.0
2007-02-14 11:00:00,45.97,46.0,45.89,45.92,98200.0,31.7826,31.8033,31.7273,31.748,98200.0
2007-02-14 11:05:00,45.92,46.0,45.9,45.99,65900.0,31.748,31.8033,31.7342,31.7964,65900.0
2007-02-14 11:10:00,46.0,46.06,45.96,45.97,72100.0,31.8033,31.8448,31.7757,31.7826,72100.0
2007-02-14 11:15:00,45.97,46.02,45.92,45.97,79100.0,31.7826,31.8171,31.748,31.7826,79100.0
2007-02-14 11:20:00,45.96,46.0,45.95,45.97,73900.0,31.7757,31.8033,31.7687,31.7826,73900.0
2007-02-14 11:25:00,45.97,46.09,45.97,46.08,57900.0,31.7826,31.8655,31.7826,31.8586,57900.0
2007-02-14 11:30:00,46.08,46.14,46.08,46.12,34200.0,31.8586,31.9001,31.8586,31.8863,34200.0
2007-02-14 11:35:00,46.14,46.18,46.13,46.16,52000.0,31.9001,31.9278,31.8932,31.9139,52000.0
2007-02-14 11:40:00,46.16,46.17,46.14,46.15,33800.0,31.9139,31.9208,31.9001,31.907,33800.0
2007-02-14 11:45:00,46.16,46.18,46.12,46.12,33800.0,31.9139,31.9278,31.8863,31.8863,33800.0
2007-02-14 11:50:00,46.13,46.14,46.05,46.06,34800.0,31.8932,31.9001,31.8379,31.8448,34800.0
2007-02-14 11:55:00,46.06,46.06,45.98,45.98,49700.0,31.8448,31.8448,31.7895,31.7895,49700.0
2007-02-14 12:00:00,45.99,46.06,45.98,46.05,56500.0,31.7964,31.8448,31.7895,31.8379,56500.0
2007-02-14 12:05:00,46.05,46.12,46.05,46.12,40100.0,31.8379,31.8863,31.8379,31.8863,40100.0
2007-02-14 12:10:00,46.12,46.14,46.08,46.08,75900.0,31.8863,31.9001,31.8586,31.8586,75900.0
2007-02-14 12:15:00,46.08,46.1,46.02,46.1,44000.0,31.8586,31.8724,31.8171,31.8724,44000.0
2007-02-14 12:20:00,46.09,46.1,46.07,46.07,41100.0,31.8655,31.8724,31.8517,31.8517,41100.0
2007-02-14 12:25:00,46.06,46.08,45.96,45.99,84900.0,31.8448,31.8586,31.7757,31.7964,84900.0
2007-02-14 12:30:00,45.99,46.03,45.98,46.03,53600.0,31.7964,31.8241,31.7895,31.8241,53600.0
2007-02-14 12:35:00,46.03,46.06,45.99,45.99,33400.0,31.8241,31.8448,31.7964,31.7964,33400.0
2007-02-14 12:40:00,45.99,46.01,45.98,45.98,69900.0,31.7964,31.8102,31.7895,31.7895,69900.0
2007-02-14 12:45:00,45.98,46.04,45.97,46.03,55100.0,31.7895,31.831,31.7826,31.8241,55100.0
2007-02-14 12:50:00,46.04,46.12,46.03,46.09,41400.0,31.831,31.8863,31.8241,31.8655,41400.0
2007-02-14 12:55:00,46.1,46.18,46.09,46.17,36300.0,31.8724,31.9278,31.8655,31.9208,36300.0
2007-02-14 13:00:00,46.18,46.23,46.17,46.18,67100.0,31.9278,31.9623,31.9208,31.9278,67100.0
2007-02-14 13:05:00,46.17,46.23,46.17,46.19,35500.0,31.9208,31.9623,31.9208,31.9347,35500.0
2007-02-14 13:10:00,46.19,46.25,46.15,46.22,75000.0,31.9347,31.9762,31.907,31.9554,75000.0
2007-02-14 13:15:00,46.21,46.26,46.13,46.13,55100.0,31.9485,31.9831,31.8932,31.8932,55100.0
2007-02-14 13:20:00,46.14,46.18,46.13,46.13,24400.0,31.9001,31.9278,31.8932,31.8932,24400.0
2007-02-14 13:25:00,46.12,46.2,46.11,46.19,33000.0,31.8863,31.9416,31.8794,31.9347,33000.0
2007-02-14 13:30:00,46.2,46.22,46.19,46.19,27900.0,31.9416,31.9554,31.9347,31.9347,27900.0
2007-02-14 13:35:00,46.2,46.25,46.19,46.23,26900.0,31.9416,31.9762,31.9347,31.9623,26900.0
2007-02-14 13:40:00,46.24,46.26,46.2,46.2,37700.0,31.9692,31.9831,31.9416,31.9416,37700.0
2007-02-14 13:45:00,46.2,46.27,46.18,46.27,43500.0,31.9416,31.99,31.9278,31.99,43500.0
2007-02-14 13:50:00,46.25,46.3,46.25,46.27,43900.0,31.9762,32.0107,31.9762,31.99,43900.0
2007-02-14 13:55:00,46.28,46.31,46.26,46.27,44200.0,31.9969,32.0176,31.9831,31.99,44200.0
2007-02-14 14:00:00,46.28,46.35,46.27,46.35,272200.0,31.9969,32.0453,31.99,32.0453,272200.0
2007-02-14 14:05:00,46.35,46.38,46.29,46.35,100300.0,32.0453,32.066,32.0038,32.0453,100300.0
2007-02-14 14:10:00,46.35,46.43,46.35,46.43,72200.0,32.0453,32.1006,32.0453,32.1006,72200.0
2007-02-14 14:15:00,46.43,46.44,46.35,46.35,52600.0,32.1006,32.1075,32.0453,32.0453,52600.0
2007-02-14 14:20:00,46.35,46.36,46.3,46.34,61500.0,32.0453,32.0522,32.0107,32.0384,61500.0
2007-02-14 14:25:00,46.33,46.37,46.29,46.35,37700.0,32.0315,32.0591,32.0038,32.0453,37700.0
2007-02-14 14:30:00,46.35,46.37,46.33,46.34,37000.0,32.0453,32.0591,32.0315,32.0384,37000.0
2007-02-14 14:35:00,46.35,46.39,46.35,46.39,19400.0,32.0453,32.0729,32.0453,32.0729,19400.0
2007-02-14 14:40:00,46.39,46.4,46.38,46.39,13100.0,32.0729,32.0799,32.066,32.0729,13100.0
2007-02-14 14:45:00,46.39,46.4,46.37,46.39,33200.0,32.0729,32.0799,32.0591,32.0729,33200.0
2007-02-14 14:50:00,46.38,46.47,46.36,46.47,96900.0,32.066,32.1283,32.0522,32.1283,96900.0
2007-02-14 14:55:00,46.47,46.56,46.45,46.52,206400.0,32.1283,32.1905,32.1144,32.1628,206400.0
2007-02-14 15:00:00,46.52,46.53,46.48,46.5,44100.0,32.1628,32.1697,32.1352,32.149,44100.0
2007-02-14 15:05:00,46.5,46.52,46.48,46.5,71900.0,32.149,32.1628,32.1352,32.149,71900.0
2007-02-14 15:10:00,46.49,46.5,46.46,46.46,40800.0,32.1421,32.149,32.1213,32.1213,40800.0
2007-02-14 15:15:00,46.46,46.48,46.39,46.41,62400.0,32.1213,32.1352,32.0729,32.0868,62400.0
2007-02-14 15:20:00,46.41,46.43,46.37,46.37,82800.0,32.0868,32.1006,32.0591,32.0591,82800.0
2007-02-14 15:25:00,46.37,46.39,46.28,46.29,77000.0,32.0591,32.0729,31.9969,32.0038,77000.0
2007-02-14 15:30:00,46.29,46.33,46.28,46.32,109800.0,32.0038,32.0315,31.9969,32.0245,109800.0
2007-02-14 15:35:00,46.32,46.4,46.32,46.35,82600.0,32.0245,32.0799,32.0245,32.0453,82600.0
2007-02-14 15:40:00,46.35,46.43,46.33,46.35,217600.0,32.0453,32.1006,32.0315,32.0453,217600.0
2007-02-14 15:45:00,46.35,46.36,46.26,46.27,116000.0,32.0453,32.0522,31.9831,31.99,116000.0
2007-02-14 15:50:00,46.27,46.34,46.26,46.32,158400.0,31.99,32.0384,31.9831,32.0245,158400.0
2007-02-14 15:55:00,46.32,46.37,46.27,46.35,256900.0,32.0245,32.0591,31.99,32.0453,256900.0
2007-02-15 09:30:00,46.42,46.45,46.25,46.31,157800.0,32.0937,32.1144,31.9762,32.0176,157800.0
2007-02-15 09:35:00,46.29,46.29,46.14,46.2,118900.0,32.0038,32.0038,31.9001,31.9416,118900.0
2007-02-15 09:40:00,46.18,46.33,46.18,46.25,103800.0,31.9278,32.0315,31.9278,31.9762,103800.0
2007-02-15 09:45:00,46.24,46.29,46.1,46.12,139200.0,31.9692,32.0038,31.8724,31.8863,139200.0
2007-02-15 09:50:00,46.13,46.3,46.13,46.28,73300.0,31.8932,32.0107,31.8932,31.9969,73300.0
2007-02-15 09:55:00,46.29,46.34,46.15,46.21,85200.0,32.0038,32.0384,31.907,31.9485,85200.0
2007-02-15 10:00:00,46.22,46.25,46.08,46.13,96400.0,31.9554,31.9762,31.8586,31.8932,96400.0
2007-02-15 10:05:00,46.13,46.18,46.13,46.16,59900.0,31.8932,31.9278,31.8932,31.9139,59900.0
2007-02-15 10:10:00,46.17,46.18,46.13,46.18,102700.0,31.9208,31.9278,31.8932,31.9278,102700.0
2007-02-15 10:15:00,46.17,46.18,46.15,46.18,60000.0,31.9208,31.9278,31.907,31.9278,60000.0
2007-02-15 10:20:00,46.18,46.24,46.18,46.23,64800.0,31.9278,31.9692,31.9278,31.9623,64800.0
2007-02-15 10:25:00,46.23,46.23,46.15,46.19,49500.0,31.9623,31.9623,31.907,31.9347,49500.0
2007-02-15 10:30:00,46.18,46.22,46.09,46.09,83400.0,31.9278,31.9554,31.8655,31.8655,83400.0
2007-02-15 10:35:00,46.08,46.2,46.06,46.16,79800.0,31.8586,31.9416,31.8448,31.9139,79800.0
2007-02-15 10:40:00,46.17,46.19,46.13,46.17,49500.0,31.9208,31.9347,31.8932,31.9208,49500.0
2007-02-15 10:45:00,46.17,46.19,46.1,46.1,42500.0,31.9208,31.9347,31.8724,31.8724,42500.0
2007-02-15 10:50:00,46.1,46.19,46.08,46.15,44000.0,31.8724,31.9347,31.8586,31.907,44000.0
2007-02-15 10:55:00,46.16,46.18,46.13,46.17,57700.0,31.9139,31.9278,31.8932,31.9208,57700.0
2007-02-15 11:00:00,46.16,46.17,46.11,46.12,70300.0,31.9139,31.9208,31.8794,31.8863,70300.0
2007-02-15 11:05:00,46.12,46.17,46.08,46.14,68000.0,31.8863,31.9208,31.8586,31.9001,68000.0
2007-02-15 11:10:00,46.14,46.14,46.07,46.12,31600.0,31.9001,31.9001,31.8517,31.8863,31600.0
2007-02-15 11:15:00,46.12,46.16,46.09,46.16,35400.0,31.8863,31.9139,31.8655,31.9139,35400.0
2007-02-15 11:20:00,46.15,46.15,46.06,46.08,39500.0,31.907,31.907,31.8448,31.8586,39500.0
2007-02-15 11:25:00,46.08,46.15,46.05,46.13,52600.0,31.8586,31.907,31.8379,31.8932,52600.0
2007-02-15 11:30:00,46.13,46.14,46.11,46.11,24600.0,31.8932,31.9001,31.8794,31.8794,24600.0
2007-02-15 11:35:00,46.11,46.13,46.05,46.06,33800.0,31.8794,31.8932,31.8379,31.8448,33800.0
2007-02-15 11:40:00,46.06,46.16,46.06,46.15,28700.0,31.8448,31.9139,31.8448,31.907,28700.0
2007-02-15 11:45:00,46.16,46.16,46.11,46.15,33600.0,31.9139,31.9139,31.8794,31.907,33600.0
2007-02-15 11:50:00,46.16,46.21,46.15,46.18,66800.0,31.9139,31.9485,31.907,31.9278,66800.0
2007-02-15 11:55:00,46.18,46.19,46.14,46.19,36200.0,31.9278,31.9347,31.9001,31.9347,36200.0
2007-02-15 12:00:00,46.19,46.28,46.15,46.28,67700.0,31.9347,31.9969,31.907,31.9969,67700.0
2007-02-15 12:05:00,46.28,46.29,46.22,46.24,70100.0,31.9969,32.0038,31.9554,31.9692,70100.0
2007-02-15 12:10:00,46.24,46.26,46.18,46.18,42500.0,31.9692,31.9831,31.9278,31.9278,42500.0
2007-02-15 12:15:00,46.19,46.26,46.18,46.25,38600.0,31.9347,31.9831,31.9278,31.9762,38600.0
2007-02-15 12:20:00,46.26,46.33,46.26,46.3,34300.0,31.9831,32.0315,31.9831,32.0107,34300.0
2007-02-15 12:25:00,46.3,46.32,46.27,46.28,26900.0,32.0107,32.0245,31.99,31.9969,26900.0
2007-02-15 12:30:00,46.28,46.3,46.27,46.27,24100.0,31.9969,32.0107,31.99,31.99,24100.0
2007-02-15 12:35:00,46.27,46.31,46.26,46.29,25100.0,31.99,32.0176,31.9831,32.0038,25100.0
2007-02-15 12:40:00,46.29,46.37,46.29,46.37,46100.0,32.0038,32.0591,32.0038,32.0591,46100.0
2007-02-15 12:45:00,46.37,46.38,46.32,46.33,38900.0,32.0591,32.066,32.0245,32.0315,38900.0
2007-02-15 12:50:00,46.33,46.36,46.26,46.27,30700.0,32.0315,32.0522,31.9831,31.99,30700.0
2007-02-15 12:55:00,46.27,46.3,46.22,46.3,36100.0,31.99,32.0107,31.9554,32.0107,36100.0
2007-02-15 13:00:00,46.3,46.31,46.19,46.22,39100.0,32.0107,32.0176,31.9347,31.9554,39100.0
2007-02-15 13:05:00,46.22,46.28,46.22,46.28,27500.0,31.9554,31.9969,31.9554,31.9969,27500.0
2007-02-15 13:10:00,46.28,46.31,46.25,46.31,25200.0,31.9969,32.0176,31.9762,32.0176,25200.0
2007-02-15 13:15:00,46.31,46.32,46.29,46.29,13300.0,32.0176,32.0245,32.0038,32.0038,13300.0
2007-02-15 13:20:00,46.28,46.3,46.27,46.28,40400.0,31.9969,32.0107,31.99,31.9969,40400.0
2007-02-15 13:25:00,46.28,46.32,46.27,46.3,31400.0,31.9969,32.0245,31.99,32.0107,31400.0
2007-02-15 13:30:00,46.3,46.36,46.3,46.35,31100.0,32.0107,32.0522,32.0107,32.0453,31100.0
2007-02-15 13:35:00,46.35,46.38,46.32,46.32,58500.0,32.0453,32.066,32.0245,32.0245,58500.0
2007-02-15 13:40:00,46.32,46.36,46.32,46.34,18500.0,32.0245,32.0522,32.0245,32.0384,18500.0
2007-02-15 13:45:00,46.36,46.36,46.32,46.32,21800.0,32.0522,32.0522,32.0245,32.0245,21800.0
2007-02-15 13:50:00,46.33,46.33,46.3,46.31,24600.0,32.0315,32.0315,32.0107,32.0176,24600.0
2007-02-15 13:55:00,46.31,46.34,46.31,46.31,11300.0,32.0176,32.0384,32.0176,32.0176,11300.0
2007-02-15 14:00:00,46.32,46.39,46.32,46.35,56500.0,32.0245,32.0729,32.0245,32.0453,56500.0
2007-02-15 14:05:00,46.35,46.39,46.34,46.39,49400.0,32.0453,32.0729,32.0384,32.0729,49400.0
2007-02-15 14:10:00,46.38,46.4,46.36,46.39,28100.0,32.066,32.0799,32.0522,32.0729,28100.0
2007-02-15 14:15:00,46.38,46.48,46.38,46.48,53300.0,32.066,32.1352,32.066,32.1352,53300.0
2007-02-15 14:20:00,46.47,46.48,46.45,46.48,26500.0,32.1283,32.1352,32.1144,32.1352,26500.0
2007-02-15 14:25:00,46.48,46.53,46.45,46.48,43000.0,32.1352,32.1697,32.1144,32.1352,43000.0
2007-02-15 14:30:00,46.48,46.49,46.46,46.46,23900.0,32.1352,32.1421,32.1213,32.1213,23900.0
2007-02-15 14:35:00,46.46,46.47,46.42,46.43,32400.0,32.1213,32.1283,32.0937,32.1006,32400.0
2007-02-15 14:40:00,46.42,46.44,46.42,46.43,20100.0,32.0937,32.1075,32.0937,32.1006,20100.0
2007-02-15 14:45:00,46.42,46.43,46.39,46.4,56600.0,32.0937,32.1006,32.0729,32.0799,56600.0
2007-02-15 14:50:00,46.4,46.43,46.4,46.42,35400.0,32.0799,32.1006,32.0799,32.0937,35400.0
2007-02-15 14:55:00,46.43,46.5,46.43,46.49,43100.0,32.1006,32.149,32.1006,32.1421,43100.0
2007-02-15 15:00:00,46.49,46.5,46.46,46.46,42100.0,32.1421,32.149,32.1213,32.1213,42100.0
2007-02-15 15:05:00,46.45,46.47,46.42,46.43,40400.0,32.1144,32.1283,32.0937,32.1006,40400.0
2007-02-15 15:10:00,46.42,46.47,46.42,46.46,28500.0,32.0937,32.1283,32.0937,32.1213,28500.0
2007-02-15 15:15:00,46.47,46.5,46.46,46.49,58000.0,32.1283,32.149,32.1213,32.1421,58000.0
2007-02-15 15:20:00,46.5,46.51,46.48,46.5,64200.0,32.149,32.1559,32.1352,32.149,64200.0
2007-02-15 15:25:00,46.5,46.54,46.49,46.53,49500.0,32.149,32.1767,32.1421,32.1697,49500.0
2007-02-15 15:30:00,46.52,46.56,46.52,46.52,66500.0,32.1628,32.1905,32.1628,32.1628,66500.0
2007-02-15 15:35:00,46.52,46.53,46.47,46.5,65600.0,32.1628,32.1697,32.1283,32.149,65600.0
2007-02-15 15:40:00,46.5,46.56,46.48,46.54,79900.0,32.149,32.1905,32.1352,32.1767,79900.0
2007-02-15 15:45:00,46.54,46.56,46.5,46.54,138800.0,32.1767,32.1905,32.149,32.1767,138800.0
2007-02-15 15:50:00,46.53,46.56,46.51,46.51,91600.0,32.1697,32.1905,32.1559,32.1559,91600.0
2007-02-15 15:55:00,46.52,46.54,46.48,46.5,91400.0,32.1628,32.1767,32.1352,32.149,91400.0
2007-02-16 09:30:00,46.42,46.42,46.01,46.13,313900.0,32.0937,32.0937,31.8102,31.8932,313900.0
2007-02-16 09:35:00,46.13,46.34,46.12,46.28,69700.0,31.8932,32.0384,31.8863,31.9969,69700.0
2007-02-16 09:40:00,46.28,46.33,46.17,46.19,60700.0,31.9969,32.0315,31.9208,31.9347,60700.0
2007-02-16 09:45:00,46.18,46.29,46.11,46.26,79200.0,31.9278,32.0038,31.8794,31.9831,79200.0
2007-02-16 09:50:00,46.25,46.3,46.19,46.25,52300.0,31.9762,32.0107,31.9347,31.9762,52300.0
2007-02-16 09:55:00,46.28,46.33,46.19,46.28,44500.0,31.9969,32.0315,31.9347,31.9969,44500.0
2007-02-16 10:00:00,46.26,46.34,46.15,46.21,50800.0,31.9831,32.0384,31.907,31.9485,50800.0
2007-02-16 10:05:00,46.22,46.29,46.18,46.25,26700.0,31.9554,32.0038,31.9278,31.9762,26700.0
2007-02-16 10:10:00,46.24,46.26,46.12,46.22,22500.0,31.9692,31.9831,31.8863,31.9554,22500.0
2007-02-16 10:15:00,46.22,46.26,46.18,46.26,40900.0,31.9554,31.9831,31.9278,31.9831,40900.0
2007-02-16 10:20:00,46.24,46.27,46.22,46.22,41800.0,31.9692,31.99,31.9554,31.9554,41800.0
2007-02-16 10:25:00,46.23,46.23,46.19,46.21,26800.0,31.9623,31.9623,31.9347,31.9485,26800.0
2007-02-16 10:30:00,46.2,46.25,46.2,46.23,30600.0,31.9416,31.9762,31.9416,31.9623,30600.0
2007-02-16 10:35:00,46.23,46.26,46.21,46.22,37700.0,31.9623,31.9831,31.9485,31.9554,37700.0
2007-02-16 10:40:00,46.21,46.22,46.17,46.2,134500.0,31.9485,31.9554,31.9208,31.9416,134500.0
2007-02-16 10:45:00,46.2,46.31,46.19,46.27,54200.0,31.9416,32.0176,31.9347,31.99,54200.0
2007-02-16 10:50:00,46.26,46.3,46.24,46.25,23900.0,31.9831,32.0107,31.9692,31.9762,23900.0
2007-02-16 10:55:00,46.26,46.28,46.22,46.24,37700.0,31.9831,31.9969,31.9554,31.9692,37700.0
2007-02-16 11:00:00,46.23,46.24,46.15,46.16,31500.0,31.9623,31.9692,31.907,31.9139,31500.0
2007-02-16 11:05:00,46.17,46.2,46.15,46.16,43500.0,31.9208,31.9416,31.907,31.9139,43500.0
2007-02-16 11:10:00,46.15,46.21,46.13,46.2,48600.0,31.907,31.9485,31.8932,31.9416,48600.0
2007-02-16 11:15:00,46.18,46.19,46.16,46.18,22600.0,31.9278,31.9347,31.9139,31.9278,22600.0
2007-02-16 11:20:00,46.18,46.22,46.18,46.18,31600.0,31.9278,31.9554,31.9278,31.9278,31600.0
2007-02-16 11:25:00,46.19,46.2,46.18,46.2,30100.0,31.9347,31.9416,31.9278,31.9416,30100.0
2007-02-16 11:30:00,46.19,46.22,46.16,46.19,59000.0,31.9347,31.9554,31.9139,31.9347,59000.0
2007-02-16 11:35:00,46.19,46.24,46.19,46.21,70800.0,31.9347,31.9692,31.9347,31.9485,70800.0
2007-02-16 11:40:00,46.2,46.21,46.17,46.18,23000.0,31.9416,31.9485,31.9208,31.9278,23000.0
2007-02-16 11:45:00,46.18,46.25,46.18,46.22,30300.0,31.9278,31.9762,31.9278,31.9554,30300.0
2007-02-16 11:50:00,46.2,46.22,46.17,46.2,141100.0,31.9416,31.9554,31.9208,31.9416,141100.0
2007-02-16 11:55:00,46.2,46.24,46.19,46.21,54500.0,31.9416,31.9692,31.9347,31.9485,54500.0
2007-02-16 12:00:00,46.2,46.21,46.16,46.2,30700.0,31.9416,31.9485,31.9139,31.9416,30700.0
2007-02-16 12:05:00,46.2,46.21,46.16,46.21,25500.0,31.9416,31.9485,31.9139,31.9485,25500.0
2007-02-16 12:10:00,46.19,46.23,46.18,46.21,43100.0,31.9347,31.9623,31.9278,31.9485,43100.0
2007-02-16 12:15:00,46.2,46.26,46.2,46.26,35000.0,31.9416,31.9831,31.9416,31.9831,35000.0
2007-02-16 12:20:00,46.26,46.28,46.24,46.25,28200.0,31.9831,31.9969,31.9692,31.9762,28200.0
2007-02-16 12:25:00,46.25,46.29,46.24,46.28,20100.0,31.9762,32.0038,31.9692,31.9969,20100.0
2007-02-16 12:30:00,46.27,46.33,46.27,46.29,49300.0,31.99,32.0315,31.99,32.0038,49300.0
2007-02-16 12:35:00,46.29,46.33,46.28,46.33,20500.0,32.0038,32.0315,31.9969,32.0315,20500.0
2007-02-16 12:40:00,46.33,46.33,46.28,46.29,24300.0,32.0315,32.0315,31.9969,32.0038,24300.0
2007-02-16 12:45:00,46.28,46.32,46.28,46.31,13600.0,31.9969,32.0245,31.9969,32.0176,13600.0
2007-02-16 12:50:00,46.3,46.39,46.3,46.38,29800.0,32.0107,32.0729,32.0107,32.066,29800.0
2007-02-16 12:55:00,46.38,46.41,46.37,46.4,13400.0,32.066,32.0868,32.0591,32.0799,13400.0
2007-02-16 13:00:00,46.4,46.4,46.31,46.32,53200.0,32.0799,32.0799,32.0176,32.0245,53200.0
2007-02-16 13:05:00,46.32,46.34,46.27,46.27,69500.0,32.0245,32.0384,31.99,31.99,69500.0
2007-02-16 13:10:00,46.27,46.32,46.26,46.31,27900.0,31.99,32.0245,31.9831,32.0176,27900.0
2007-02-16 13:15:00,46.32,46.36,46.32,46.35,15000.0,32.0245,32.0522,32.0245,32.0453,15000.0
2007-02-16 13:20:00,46.34,46.34,46.27,46.3,19400.0,32.0384,32.0384,31.99,32.0107,19400.0
2007-02-16 13:25:00,46.32,46.35,46.31,46.33,24600.0,32.0245,32.0453,32.0176,32.0315,24600.0
2007-02-16 13:30:00,46.32,46.33,46.28,46.3,20400.0,32.0245,32.0315,31.9969,32.0107,20400.0
2007-02-16 13:35:00,46.29,46.32,46.29,46.31,18600.0,32.0038,32.0245,32.0038,32.0176,18600.0
2007-02-16 13:40:00,46.31,46.32,46.3,46.31,11200.0,32.0176,32.0245,32.0107,32.0176,11200.0
2007-02-16 13:45:00,46.3,46.31,46.27,46.29,21900.0,32.0107,32.0176,31.99,32.0038,21900.0
2007-02-16 13:50:00,46.29,46.3,46.26,46.27,20400.0,32.0038,32.0107,31.9831,31.99,20400.0
2007-02-16 13:55:00,46.27,46.27,46.22,46.22,16100.0,31.99,31.99,31.9554,31.9554,16100.0
2007-02-16 14:00:00,46.23,46.25,46.22,46.22,18100.0,31.9623,31.9762,31.9554,31.9554,18100.0
2007-02-16 14:05:00,46.22,46.24,46.19,46.21,38500.0,31.9554,31.9692,31.9347,31.9485,38500.0
2007-02-16 14:10:00,46.2,46.22,46.18,46.19,33000.0,31.9416,31.9554,31.9278,31.9347,33000.0
2007-02-16 14:15:00,46.19,46.28,46.18,46.22,44600.0,31.9347,31.9969,31.9278,31.9554,44600.0
2007-02-16 14:20:00,46.21,46.26,46.21,46.24,29400.0,31.9485,31.9831,31.9485,31.9692,29400.0
2007-02-16 14:25:00,46.23,46.28,46.23,46.26,18900.0,31.9623,31.9969,31.9623,31.9831,18900.0
2007-02-16 14:30:00,46.26,46.27,46.2,46.21,23900.0,31.9831,31.99,31.9416,31.9485,23900.0
2007-02-16 14:35:00,46.2,46.2,46.18,46.19,18000.0,31.9416,31.9416,31.9278,31.9347,18000.0
2007-02-16 14:40:00,46.19,46.21,46.19,46.2,12900.0,31.9347,31.9485,31.9347,31.9416,12900.0
2007-02-16 14:45:00,46.21,46.25,46.21,46.23,29600.0,31.9485,31.9762,31.9485,31.9623,29600.0
2007-02-16 14:50:00,46.23,46.27,46.23,46.25,43400.0,31.9623,31.99,31.9623,31.9762,43400.0
2007-02-16 14:55:00,46.26,46.29,46.25,46.27,81100.0,31.9831,32.0038,31.9762,31.99,81100.0
2007-02-16 15:00:00,46.27,46.27,46.16,46.16,80700.0,31.99,31.99,31.9139,31.9139,80700.0
2007-02-16 15:05:00,46.17,46.25,46.01,46.07,362100.0,31.9208,31.9762,31.8102,31.8517,362100.0
2007-02-16 15:10:00,46.06,46.11,46.06,46.1,69000.0,31.8448,31.8794,31.8448,31.8724,69000.0
2007-02-16 15:15:00,46.09,46.13,46.08,46.1,32300.0,31.8655,31.8932,31.8586,31.8724,32300.0
2007-02-16 15:20:00,46.1,46.17,46.1,46.15,49100.0,31.8724,31.9208,31.8724,31.907,49100.0
2007-02-16 15:25:00,46.17,46.24,46.14,46.22,117500.0,31.9208,31.9692,31.9001,31.9554,117500.0
2007-02-16 15:30:00,46.22,46.23,46.2,46.21,38600.0,31.9554,31.9623,31.9416,31.9485,38600.0
2007-02-16 15:35:00,46.2,46.24,46.2,46.23,48500.0,31.9416,31.9692,31.9416,31.9623,48500.0
2007-02-16 15:40:00,46.22,46.28,46.22,46.26,88700.0,31.9554,31.9969,31.9554,31.9831,88700.0
2007-02-16 15:45:00,46.25,46.32,46.25,46.29,125500.0,31.9762,32.0245,31.9762,32.0038,125500.0
2007-02-16 15:50:00,46.29,46.29,46.23,46.28,120800.0,32.0038,32.0038,31.9623,31.9969,120800.0
2007-02-16 15:55:00,46.29,46.31,46.25,46.3,134800.0,32.0038,32.0176,31.9762,32.0107,134800.0
2007-02-20 09:30:00,45.87,45.89,45.7,45.83,269100.0,31.7134,31.7273,31.5959,31.6858,269100.0
2007-02-20 09:35:00,45.82,45.89,45.75,45.78,118800.0,31.6789,31.7273,31.6305,31.6512,118800.0
2007-02-20 09:40:00,45.79,45.82,45.76,45.76,97400.0,31.6581,31.6789,31.6374,31.6374,97400.0
2007-02-20 09:45:00,45.75,45.91,45.74,45.83,205400.0,31.6305,31.7411,31.6236,31.6858,205400.0
2007-02-20 09:50:00,45.81,45.85,45.72,45.77,198200.0,31.6719,31.6996,31.6097,31.6443,198200.0
2007-02-20 09:55:00,45.76,45.8,45.75,45.77,112700.0,31.6374,31.665,31.6305,31.6443,112700.0
2007-02-20 10:00:00,45.77,45.79,45.72,45.74,91800.0,31.6443,31.6581,31.6097,31.6236,91800.0
2007-02-20 10:05:00,45.75,45.81,45.75,45.81,80100.0,31.6305,31.6719,31.6305,31.6719,80100.0
2007-02-20 10:10:00,45.81,45.84,45.76,45.76,78500.0,31.6719,31.6927,31.6374,31.6374,78500.0
2007-02-20 10:15:00,45.76,45.81,45.72,45.8,102400.0,31.6374,31.6719,31.6097,31.665,102400.0
2007-02-20 10:20:00,45.81,45.82,45.75,45.79,32500.0,31.6719,31.6789,31.6305,31.6581,32500.0
2007-02-20 10:25:00,45.78,45.82,45.78,45.82,46600.0,31.6512,31.6789,31.6512,31.6789,46600.0
2007-02-20 10:30:00,45.82,45.83,45.73,45.75,107700.0,31.6789,31.6858,31.6166,31.6305,107700.0
2007-02-20 10:35:00,45.75,45.77,45.67,45.67,65900.0,31.6305,31.6443,31.5752,31.5752,65900.0
2007-02-20 10:40:00,45.67,45.68,45.61,45.65,110600.0,31.5752,31.5821,31.5337,31.5613,110600.0
2007-02-20 10:45:00,45.66,45.66,45.51,45.58,222200.0,31.5682,31.5682,31.4645,31.5129,222200.0
2007-02-20 10:50:00,45.6,45.65,45.51,45.53,136400.0,31.5268,31.5613,31.4645,31.4784,136400.0
2007-02-20 10:55:00,45.53,45.6,45.51,45.6,77500.0,31.4784,31.5268,31.4645,31.5268,77500.0
2007-02-20 11:00:00,45.6,45.64,45.53,45.63,88900.0,31.5268,31.5544,31.4784,31.5475,88900.0
2007-02-20 11:05:00,45.63,45.63,45.58,45.59,61500.0,31.5475,31.5475,31.5129,31.5198,61500.0
2007-02-20 11:10:00,45.58,45.6,45.52,45.58,45400.0,31.5129,31.5268,31.4714,31.5129,45400.0
2007-02-20 11:15:00,45.58,45.68,45.56,45.65,67100.0,31.5129,31.5821,31.4991,31.5613,67100.0
2007-02-20 11:20:00,45.65,45.65,45.6,45.6,59100.0,31.5613,31.5613,31.5268,31.5268,59100.0
2007-02-20 11:25:00,45.59,45.6,45.56,45.6,158500.0,31.5198,31.5268,31.4991,31.5268,158500.0
2007-02-20 11:30:00,45.6,45.67,45.6,45.62,75800.0,31.5268,31.5752,31.5268,31.5406,75800.0
2007-02-20 11:35:00,45.61,45.62,45.59,45.59,44900.0,31.5337,31.5406,31.5198,31.5198,44900.0
2007-02-20 11:40:00,45.58,45.61,45.55,45.59,59300.0,31.5129,31.5337,31.4922,31.5198,59300.0
2007-02-20 11:45:00,45.59,45.62,45.57,45.59,41500.0,31.5198,31.5406,31.506,31.5198,41500.0
2007-02-20 11:50:00,45.58,45.62,45.58,45.62,32800.0,31.5129,31.5406,31.5129,31.5406,32800.0
2007-02-20 11:55:00,45.62,45.63,45.58,45.6,51600.0,31.5406,31.5475,31.5129,31.5268,51600.0
2007-02-20 12:00:00,45.61,45.63,45.58,45.63,20000.0,31.5337,31.5475,31.5129,31.5475,20000.0
2007-02-20 12:05:00,45.63,45.7,45.63,45.68,62200.0,31.5475,31.5959,31.5475,31.5821,62200.0
2007-02-20 12:10:00,45.69,45.72,45.69,45.69,35000.0,31.589,31.6097,31.589,31.589,35000.0
2007-02-20 12:15:00,45.7,45.72,45.68,45.71,29100.0,31.5959,31.6097,31.5821,31.6028,29100.0
2007-02-20 12:20:00,45.7,45.71,45.66,45.7,26800.0,31.5959,31.6028,31.5682,31.5959,26800.0
2007-02-20 12:25:00,45.71,45.74,45.7,45.73,27600.0,31.6028,31.6236,31.5959,31.6166,27600.0
2007-02-20 12:30:00,45.73,45.75,45.68,45.7,26000.0,31.6166,31.6305,31.5821,31.5959,26000.0
2007-02-20 12:35:00,45.7,45.75,45.7,45.71,35300.0,31.5959,31.6305,31.5959,31.6028,35300.0
2007-02-20 12:40:00,45.71,45.75,45.7,45.75,15700.0,31.6028,31.6305,31.5959,31.6305,15700.0
2007-02-20 12:45:00,45.75,45.79,45.73,45.73,32900.0,31.6305,31.6581,31.6166,31.6166,32900.0
2007-02-20 12:50:00,45.73,45.75,45.73,45.73,13800.0,31.6166,31.6305,31.6166,31.6166,13800.0
2007-02-20 12:55:00,45.74,45.76,45.68,45.68,26100.0,31.6236,31.6374,31.5821,31.5821,26100.0
2007-02-20 13:00:00,45.68,45.72,45.6,45.68,51800.0,31.5821,31.6097,31.5268,31.5821,51800.0
2007-02-20 13:05:00,45.7,45.74,45.68,45.73,32400.0,31.5959,31.6236,31.5821,31.6166,32400.0
2007-02-20 13:10:00,45.73,45.75,45.71,45.74,23100.0,31.6166,31.6305,31.6028,31.6236,23100.0
2007-02-20 13:15:00,45.74,45.75,45.69,45.71,37700.0,31.6236,31.6305,31.589,31.6028,37700.0
2007-02-20 13:20:00,45.7,45.72,45.68,45.7,20000.0,31.5959,31.6097,31.5821,31.5959,20000.0
2007-02-20 13:25:00,45.7,45.77,45.7,45.76,18300.0,31.5959,31.6443,31.5959,31.6374,18300.0
2007-02-20 13:30:00,45.76,45.79,45.74,45.79,19300.0,31.6374,31.6581,31.6236,31.6581,19300.0
2007-02-20 13:35:00,45.8,45.91,45.8,45.91,36000.0,31.665,31.7411,31.665,31.7411,36000.0
2007-02-20 13:40:00,45.91,45.94,45.88,45.92,27100.0,31.7411,31.7618,31.7203,31.748,27100.0
2007-02-20 13:45:00,45.92,45.94,45.85,45.88,27100.0,31.748,31.7618,31.6996,31.7203,27100.0
2007-02-20 13:50:00,45.86,45.89,45.84,45.88,28800.0,31.7065,31.7273,31.6927,31.7203,28800.0
2007-02-20 13:55:00,45.87,45.94,45.87,45.93,24800.0,31.7134,31.7618,31.7134,31.7549,24800.0
2007-02-20 14:00:00,45.93,45.99,45.93,45.95,25300.0,31.7549,31.7964,31.7549,31.7687,25300.0
2007-02-20 14:05:00,45.95,45.95,45.91,45.94,41200.0,31.7687,31.7687,31.7411,31.7618,41200.0
2007-02-20 14:10:00,45.94,45.95,45.92,45.93,18300.0,31.7618,31.7687,31.748,31.7549,18300.0
2007-02-20 14:15:00,45.93,45.99,45.93,45.99,29900.0,31.7549,31.7964,31.7549,31.7964,29900.0
2007-02-20 14:20:00,45.99,45.99,45.98,45.98,19700.0,31.7964,31.7964,31.7895,31.7895,19700.0
2007-02-20 14:25:00,45.99,46.0,45.98,45.99,27200.0,31.7964,31.8033,31.7895,31.7964,27200.0
2007-02-20 14:30:00,46.0,46.04,45.98,45.98,41200.0,31.8033,31.831,31.7895,31.7895,41200.0
2007-02-20 14:35:00,45.98,45.99,45.9,45.91,55500.0,31.7895,31.7964,31.7342,31.7411,55500.0
2007-02-20 14:40:00,45.91,45.92,45.84,45.84,79100.0,31.7411,31.748,31.6927,31.6927,79100.0
2007-02-20 14:45:00,45.85,45.89,45.83,45.88,34400.0,31.6996,31.7273,31.6858,31.7203,34400.0
2007-02-20 14:50:00,45.88,45.92,45.87,45.91,18700.0,31.7203,31.748,31.7134,31.7411,18700.0
2007-02-20 14:55:00,45.91,45.93,45.9,45.93,11100.0,31.7411,31.7549,31.7342,31.7549,11100.0
2007-02-20 15:00:00,45.93,45.93,45.9,45.9,13400.0,31.7549,31.7549,31.7342,31.7342,13400.0
2007-02-20 15:05:00,45.9,45.93,45.9,45.91,26700.0,31.7342,31.7549,31.7342,31.7411,26700.0
2007-02-20 15:10:00,45.92,45.93,45.9,45.92,26800.0,31.748,31.7549,31.7342,31.748,26800.0
2007-02-20 15:15:00,45.91,45.92,45.91,45.92,13600.0,31.7411,31.748,31.7411,31.748,13600.0
2007-02-20 15:20:00,45.91,45.95,45.91,45.95,34900.0,31.7411,31.7687,31.7411,31.7687,34900.0
2007-02-20 15:25:00,45.94,45.95,45.92,45.95,34200.0,31.7618,31.7687,31.748,31.7687,34200.0
2007-02-20 15:30:00,45.94,45.96,45.9,45.91,54000.0,31.7618,31.7757,31.7342,31.7411,54000.0
2007-02-20 15:35:00,45.92,45.95,45.91,45.93,37900.0,31.748,31.7687,31.7411,31.7549,37900.0
2007-02-20 15:40:00,45.93,45.95,45.87,45.94,129800.0,31.7549,31.7687,31.7134,31.7618,129800.0
2007-02-20 15:45:00,45.95,45.95,45.86,45.91,107000.0,31.7687,31.7687,31.7065,31.7411,107000.0
2007-02-20 15:50:00,45.91,45.91,45.83,45.87,103000.0,31.7411,31.7411,31.6858,31.7134,103000.0
2007-02-20 15:55:00,45.87,45.95,45.87,45.94,107700.0,31.7134,31.7687,31.7134,31.7618,107700.0
2007-02-21 09:30:00,45.94,46.02,45.86,45.88,208900.0,31.7618,31.8171,31.7065,31.7203,208900.0
2007-02-21 09:35:00,45.9,46.02,45.9,46.0,101100.0,31.7342,31.8171,31.7342,31.8033,101100.0
2007-02-21 09:40:00,46.01,46.02,45.92,45.97,133200.0,31.8102,31.8171,31.748,31.7826,133200.0
2007-02-21 09:45:00,45.97,46.0,45.88,45.98,175000.0,31.7826,31.8033,31.7203,31.7895,175000.0
2007-02-21 09:50:00,45.99,46.05,45.92,46.03,75900.0,31.7964,31.8379,31.748,31.8241,75900.0
2007-02-21 09:55:00,46.03,46.04,45.91,45.94,46400.0,31.8241,31.831,31.7411,31.7618,46400.0
2007-02-21 10:00:00,45.94,46.04,45.91,46.04,45500.0,31.7618,31.831,31.7411,31.831,45500.0
2007-02-21 10:05:00,46.04,46.04,45.92,45.98,59200.0,31.831,31.831,31.748,31.7895,59200.0
2007-02-21 10:10:00,45.98,46.06,45.93,46.01,89000.0,31.7895,31.8448,31.7549,31.8102,89000.0
2007-02-21 10:15:00,46.0,46.02,45.96,46.0,84300.0,31.8033,31.8171,31.7757,31.8033,84300.0
2007-02-21 10:20:00,46.01,46.01,45.86,45.9,57000.0,31.8102,31.8102,31.7065,31.7342,57000.0
2007-02-21 10:25:00,45.9,45.91,45.79,45.83,73700.0,31.7342,31.7411,31.6581,31.6858,73700.0
2007-02-21 10:30:00,45.82,45.83,45.6,45.6,145500.0,31.6789,31.6858,31.5268,31.5268,145500.0
2007-02-21 10:35:00,45.6,45.61,45.5,45.57,109300.0,31.5268,31.5337,31.4576,31.506,109300.0
2007-02-21 10:40:00,45.58,45.71,45.58,45.62,58500.0,31.5129,31.6028,31.5129,31.5406,58500.0
2007-02-21 10:45:00,45.62,45.75,45.61,45.74,48600.0,31.5406,31.6305,31.5337,31.6236,48600.0
2007-02-21 10:50:00,45.74,45.82,45.74,45.79,33200.0,31.6236,31.6789,31.6236,31.6581,33200.0
2007-02-21 10:55:00,45.79,45.85,45.79,45.81,32100.0,31.6581,31.6996,31.6581,31.6719,32100.0
2007-02-21 11:00:00,45.81,45.83,45.75,45.76,63600.0,31.6719,31.6858,31.6305,31.6374,63600.0
2007-02-21 11:05:00,45.76,45.88,45.74,45.88,70500.0,31.6374,31.7203,31.6236,31.7203,70500.0
2007-02-21 11:10:00,45.87,46.01,45.84,46.0,92600.0,31.7134,31.8102,31.6927,31.8033,92600.0
2007-02-21 11:15:00,46.0,46.06,45.99,46.03,72400.0,31.8033,31.8448,31.7964,31.8241,72400.0
2007-02-21 11:20:00,46.03,46.05,45.98,45.98,39400.0,31.8241,31.8379,31.7895,31.7895,39400.0
2007-02-21 11:25:00,45.98,46.03,45.93,45.93,35900.0,31.7895,31.8241,31.7549,31.7549,35900.0
2007-02-21 11:30:00,45.95,45.97,45.9,45.96,24700.0,31.7687,31.7826,31.7342,31.7757,24700.0
2007-02-21 11:35:00,45.96,46.13,45.95,46.04,86600.0,31.7757,31.8932,31.7687,31.831,86600.0
2007-02-21 11:40:00,46.06,46.1,46.03,46.1,77800.0,31.8448,31.8724,31.8241,31.8724,77800.0
2007-02-21 11:45:00,46.1,46.18,46.06,46.12,58500.0,31.8724,31.9278,31.8448,31.8863,58500.0
2007-02-21 11:50:00,46.12,46.17,46.1,46.1,55100.0,31.8863,31.9208,31.8724,31.8724,55100.0
2007-02-21 11:55:00,46.09,46.16,46.06,46.07,46500.0,31.8655,31.9139,31.8448,31.8517,46500.0
2007-02-21 12:00:00,46.06,46.1,46.02,46.06,38000.0,31.8448,31.8724,31.8171,31.8448,38000.0
2007-02-21 12:05:00,46.07,46.15,46.06,46.08,31300.0,31.8517,31.907,31.8448,31.8586,31300.0
2007-02-21 12:10:00,46.09,46.13,46.07,46.11,24000.0,31.8655,31.8932,31.8517,31.8794,24000.0
2007-02-21 12:15:00,46.11,46.13,46.1,46.12,32700.0,31.8794,31.8932,31.8724,31.8863,32700.0
2007-02-21 12:20:00,46.12,46.19,46.11,46.17,65900.0,31.8863,31.9347,31.8794,31.9208,65900.0
2007-02-21 12:25:00,46.18,46.37,46.15,46.36,153000.0,31.9278,32.0591,31.907,32.0522,153000.0
2007-02-21 12:30:00,46.36,46.39,46.32,46.34,96300.0,32.0522,32.0729,32.0245,32.0384,96300.0
2007-02-21 12:35:00,46.33,46.49,46.33,46.48,98900.0,32.0315,32.1421,32.0315,32.1352,98900.0
2007-02-21 12:40:00,46.48,46.67,46.46,46.64,159400.0,32.1352,32.2665,32.1213,32.2458,159400.0
2007-02-21 12:45:00,46.63,46.64,46.54,46.59,81200.0,32.2389,32.2458,32.1767,32.2112,81200.0
2007-02-21 12:50:00,46.6,46.68,46.6,46.65,115400.0,32.2181,32.2734,32.2181,32.2527,115400.0
2007-02-21 12:55:00,46.65,46.7,46.63,46.67,78900.0,32.2527,32.2873,32.2389,32.2665,78900.0
2007-02-21 13:00:00,46.67,46.7,46.6,46.7,103100.0,32.2665,32.2873,32.2181,32.2873,103100.0
2007-02-21 13:05:00,46.7,46.9,46.69,46.83,142200.0,32.2873,32.4255,32.2804,32.3772,142200.0
2007-02-21 13:10:00,46.83,46.94,46.82,46.89,215500.0,32.3772,32.4532,32.3702,32.4186,215500.0
2007-02-21 13:15:00,46.89,46.96,46.84,46.93,87800.0,32.4186,32.467,32.3841,32.4463,87800.0
2007-02-21 13:20:00,46.93,47.02,46.9,47.02,204800.0,32.4463,32.5085,32.4255,32.5085,204800.0
2007-02-21 13:25:00,47.02,47.1,46.94,47.04,109300.0,32.5085,32.5638,32.4532,32.5223,109300.0
2007-02-21 13:30:00,47.03,47.03,46.87,46.88,92200.0,32.5154,32.5154,32.4048,32.4117,92200.0
2007-02-21 13:35:00,46.88,47.02,46.87,47.0,51500.0,32.4117,32.5085,32.4048,32.4947,51500.0
2007-02-21 13:40:00,46.99,46.99,46.8,46.8,101600.0,32.4878,32.4878,32.3564,32.3564,101600.0
2007-02-21 13:45:00,46.8,46.85,46.76,46.8,52400.0,32.3564,32.391,32.3288,32.3564,52400.0
2007-02-21 13:50:00,46.8,46.92,46.8,46.92,104200.0,32.3564,32.4394,32.3564,32.4394,104200.0
2007-02-21 13:55:00,46.89,46.95,46.83,46.92,87400.0,32.4186,32.4601,32.3772,32.4394,87400.0
2007-02-21 14:00:00,46.91,47.05,46.85,47.04,115500.0,32.4325,32.5293,32.391,32.5223,115500.0
2007-02-21 14:05:00,47.04,47.19,47.03,47.13,106900.0,32.5223,32.626,32.5154,32.5846,106900.0
2007-02-21 14:10:00,47.13,47.17,47.1,47.15,93500.0,32.5846,32.6122,32.5638,32.5984,93500.0
2007-02-21 14:15:00,47.14,47.25,47.12,47.21,124700.0,32.5915,32.6675,32.5777,32.6399,124700.0
2007-02-21 14:20:00,47.2,47.36,47.2,47.32,181200.0,32.633,32.7436,32.633,32.7159,181200.0
2007-02-21 14:25:00,47.32,47.32,47.23,47.25,93100.0,32.7159,32.7159,32.6537,32.6675,93100.0
2007-02-21 14:30:00,47.25,47.3,47.22,47.27,53700.0,32.6675,32.7021,32.6468,32.6814,53700.0
2007-02-21 14:35:00,47.28,47.29,47.25,47.26,38900.0,32.6883,32.6952,32.6675,32.6744,38900.0
2007-02-21 14:40:00,47.27,47.29,47.25,47.29,89900.0,32.6814,32.6952,32.6675,32.6952,89900.0
2007-02-21 14:45:00,47.29,47.31,47.26,47.27,57100.0,32.6952,32.709,32.6744,32.6814,57100.0
2007-02-21 14:50:00,47.28,47.44,47.25,47.43,174800.0,32.6883,32.7989,32.6675,32.792,174800.0
2007-02-21 14:55:00,47.44,47.47,47.32,47.32,88500.0,32.7989,32.8196,32.7159,32.7159,88500.0
2007-02-21 15:00:00,47.31,47.34,47.27,47.32,81800.0,32.709,32.7298,32.6814,32.7159,81800.0
2007-02-21 15:05:00,47.31,47.32,47.23,47.27,58800.0,32.709,32.7159,32.6537,32.6814,58800.0
2007-02-21 15:10:00,47.28,47.34,47.27,47.32,52800.0,32.6883,32.7298,32.6814,32.7159,52800.0
2007-02-21 15:15:00,47.32,47.33,47.27,47.3,52600.0,32.7159,32.7228,32.6814,32.7021,52600.0
2007-02-21 15:20:00,47.3,47.3,47.21,47.24,93000.0,32.7021,32.7021,32.6399,32.6606,93000.0
2007-02-21 15:25:00,47.25,47.25,47.18,47.21,67500.0,32.6675,32.6675,32.6191,32.6399,67500.0
2007-02-21 15:30:00,47.22,47.27,47.19,47.19,52100.0,32.6468,32.6814,32.626,32.626,52100.0
2007-02-21 15:35:00,47.19,47.27,47.11,47.16,129000.0,32.626,32.6814,32.5707,32.6053,129000.0
2007-02-21 15:40:00,47.17,47.17,46.98,47.02,269400.0,32.6122,32.6122,32.4809,32.5085,269400.0
2007-02-21 15:45:00,47.02,47.06,46.93,46.95,158600.0,32.5085,32.5362,32.4463,32.4601,158600.0
2007-02-21 15:50:00,46.95,46.96,46.89,46.92,203800.0,32.4601,32.467,32.4186,32.4394,203800.0
2007-02-21 15:55:00,46.91,46.95,46.79,46.92,286700.0,32.4325,32.4601,32.3495,32.4394,286700.0
2007-02-22 09:30:00,47.9,48.06,47.8,48.05,498000.0,33.1169,33.2275,33.0478,33.2206,498000.0
2007-02-22 09:35:00,48.06,48.33,47.6,48.2,713400.0,33.2275,33.4142,32.9095,33.3243,713400.0
2007-02-22 09:40:00,48.2,48.24,47.81,48.05,438000.0,33.3243,33.352,33.0547,33.2206,438000.0
2007-02-22 09:45:00,48.05,48.17,47.78,47.93,463000.0,33.2206,33.3036,33.034,33.1377,463000.0
2007-02-22 09:50:00,47.93,48.05,47.64,47.64,262300.0,33.1377,33.2206,32.9372,32.9372,262300.0
2007-02-22 09:55:00,47.66,47.78,47.5,47.57,297300.0,32.951,33.034,32.8404,32.8888,297300.0
2007-02-22 10:00:00,47.54,47.8,47.5,47.68,273600.0,32.868,33.0478,32.8404,32.9648,273600.0
2007-02-22 10:05:00,47.67,47.76,47.63,47.69,118300.0,32.9579,33.0201,32.9303,32.9717,118300.0
2007-02-22 10:10:00,47.69,47.7,47.65,47.7,113900.0,32.9717,32.9786,32.9441,32.9786,113900.0
2007-02-22 10:15:00,47.68,47.79,47.58,47.73,182400.0,32.9648,33.0409,32.8957,32.9994,182400.0
2007-02-22 10:20:00,47.72,47.73,47.53,47.6,180100.0,32.9925,32.9994,32.8611,32.9095,180100.0
2007-02-22 10:25:00,47.59,47.65,47.44,47.64,183600.0,32.9026,32.9441,32.7989,32.9372,183600.0
2007-02-22 10:30:00,47.64,47.85,47.64,47.85,202300.0,32.9372,33.0824,32.9372,33.0824,202300.0
2007-02-22 10:35:00,47.84,47.84,47.65,47.69,150800.0,33.0754,33.0754,32.9441,32.9717,150800.0
2007-02-22 10:40:00,47.69,47.73,47.54,47.62,141300.0,32.9717,32.9994,32.868,32.9233,141300.0
2007-02-22 10:45:00,47.62,47.74,47.6,47.65,111700.0,32.9233,33.0063,32.9095,32.9441,111700.0
2007-02-22 10:50:00,47.65,47.71,47.6,47.67,162400.0,32.9441,32.9856,32.9095,32.9579,162400.0
2007-02-22 10:55:00,47.66,47.7,47.62,47.69,53100.0,32.951,32.9786,32.9233,32.9717,53100.0
2007-02-22 11:00:00,47.67,47.73,47.66,47.67,75200.0,32.9579,32.9994,32.951,32.9579,75200.0
2007-02-22 11:05:00,47.67,47.69,47.6,47.65,97800.0,32.9579,32.9717,32.9095,32.9441,97800.0
2007-02-22 11:10:00,47.64,47.72,47.6,47.68,108100.0,32.9372,32.9925,32.9095,32.9648,108100.0
2007-02-22 11:15:00,47.67,47.72,47.57,47.57,156100.0,32.9579,32.9925,32.8888,32.8888,156100.0
2007-02-22 11:20:00,47.57,47.59,47.46,47.56,177600.0,32.8888,32.9026,32.8127,32.8819,177600.0
2007-02-22 11:25:00,47.57,47.72,47.56,47.66,92200.0,32.8888,32.9925,32.8819,32.951,92200.0
2007-02-22 11:30:00,47.67,47.67,47.5,47.52,128700.0,32.9579,32.9579,32.8404,32.8542,128700.0
2007-02-22 11:35:00,47.52,47.62,47.48,47.54,75500.0,32.8542,32.9233,32.8265,32.868,75500.0
2007-02-22 11:40:00,47.54,47.57,47.5,47.51,85500.0,32.868,32.8888,32.8404,32.8473,85500.0
2007-02-22 11:45:00,47.51,47.7,47.51,47.62,64300.0,32.8473,32.9786,32.8473,32.9233,64300.0
2007-02-22 11:50:00,47.62,47.73,47.62,47.73,59200.0,32.9233,32.9994,32.9233,32.9994,59200.0
2007-02-22 11:55:00,47.73,47.74,47.7,47.73,46800.0,32.9994,33.0063,32.9786,32.9994,46800.0
2007-02-22 12:00:00,47.73,47.94,47.73,47.88,139200.0,32.9994,33.1446,32.9994,33.1031,139200.0
2007-02-22 12:05:00,47.88,47.97,47.8,47.87,72800.0,33.1031,33.1653,33.0478,33.0962,72800.0
2007-02-22 12:10:00,47.87,48.0,47.84,47.86,86400.0,33.0962,33.1861,33.0754,33.0893,86400.0
2007-02-22 12:15:00,47.84,48.0,47.8,47.98,70100.0,33.0754,33.1861,33.0478,33.1722,70100.0
2007-02-22 12:20:00,47.97,48.03,47.91,47.98,73800.0,33.1653,33.2068,33.1238,33.1722,73800.0
2007-02-22 12:25:00,48.0,48.08,47.92,47.98,87700.0,33.1861,33.2414,33.1308,33.1722,87700.0
2007-02-22 12:30:00,47.98,47.99,47.79,47.79,45800.0,33.1722,33.1791,33.0409,33.0409,45800.0
2007-02-22 12:35:00,47.81,47.9,47.75,47.9,61600.0,33.0547,33.1169,33.0132,33.1169,61600.0
2007-02-22 12:40:00,47.89,47.93,47.89,47.93,49100.0,33.11,33.1377,33.11,33.1377,49100.0
2007-02-22 12:45:00,47.92,47.99,47.91,47.97,69400.0,33.1308,33.1791,33.1238,33.1653,69400.0
2007-02-22 12:50:00,47.97,48.1,47.96,48.04,56300.0,33.1653,33.2552,33.1584,33.2137,56300.0
2007-02-22 12:55:00,48.03,48.08,47.98,48.04,65600.0,33.2068,33.2414,33.1722,33.2137,65600.0
2007-02-22 13:00:00,48.03,48.07,48.0,48.02,44300.0,33.2068,33.2345,33.1861,33.1999,44300.0
2007-02-22 13:05:00,48.03,48.16,48.0,48.15,60100.0,33.2068,33.2967,33.1861,33.2898,60100.0
2007-02-22 13:10:00,48.15,48.18,48.08,48.08,77400.0,33.2898,33.3105,33.2414,33.2414,77400.0
2007-02-22 13:15:00,48.07,48.08,47.99,48.05,55200.0,33.2345,33.2414,33.1791,33.2206,55200.0
2007-02-22 13:20:00,48.03,48.11,48.02,48.1,61200.0,33.2068,33.2621,33.1999,33.2552,61200.0
2007-02-22 13:25:00,48.08,48.09,48.0,48.03,46500.0,33.2414,33.2483,33.1861,33.2068,46500.0
2007-02-22 13:30:00,48.03,48.05,48.0,48.01,37500.0,33.2068,33.2206,33.1861,33.193,37500.0
2007-02-22 13:35:00,48.01,48.04,47.96,48.04,69500.0,33.193,33.2137,33.1584,33.2137,69500.0
2007-02-22 13:40:00,48.04,48.05,47.9,47.94,51400.0,33.2137,33.2206,33.1169,33.1446,51400.0
2007-02-22 13:45:00,47.93,47.96,47.8,47.82,79900.0,33.1377,33.1584,33.0478,33.0616,79900.0
2007-02-22 13:50:00,47.8,47.93,47.77,47.86,64100.0,33.0478,33.1377,33.027,33.0893,64100.0
2007-02-22 13:55:00,47.84,47.89,47.81,47.85,45800.0,33.0754,33.11,33.0547,33.0824,45800.0
2007-02-22 14:00:00,47.86,47.93,47.84,47.91,55700.0,33.0893,33.1377,33.0754,33.1238,55700.0
2007-02-22 14:05:00,47.92,47.94,47.88,47.88,45700.0,33.1308,33.1446,33.1031,33.1031,45700.0
2007-02-22 14:10:00,47.87,47.92,47.82,47.92,63200.0,33.0962,33.1308,33.0616,33.1308,63200.0
2007-02-22 14:15:00,47.92,47.96,47.91,47.95,75400.0,33.1308,33.1584,33.1238,33.1515,75400.0
2007-02-22 14:20:00,47.95,47.96,47.91,47.95,76900.0,33.1515,33.1584,33.1238,33.1515,76900.0
2007-02-22 14:25:00,47.95,47.99,47.94,47.99,85600.0,33.1515,33.1791,33.1446,33.1791,85600.0
2007-02-22 14:30:00,47.99,48.0,47.88,47.88,76300.0,33.1791,33.1861,33.1031,33.1031,76300.0
2007-02-22 14:35:00,47.89,47.91,47.88,47.9,48200.0,33.11,33.1238,33.1031,33.1169,48200.0
2007-02-22 14:40:00,47.9,47.91,47.89,47.91,72400.0,33.1169,33.1238,33.11,33.1238,72400.0
2007-02-22 14:45:00,47.9,47.9,47.86,47.88,138900.0,33.1169,33.1169,33.0893,33.1031,138900.0
2007-02-22 14:50:00,47.87,47.88,47.82,47.85,50100.0,33.0962,33.1031,33.0616,33.0824,50100.0
2007-02-22 14:55:00,47.85,47.87,47.82,47.85,53500.0,33.0824,33.0962,33.0616,33.0824,53500.0
2007-02-22 15:00:00,47.85,47.85,47.82,47.83,39800.0,33.0824,33.0824,33.0616,33.0685,39800.0
2007-02-22 15:05:00,47.83,47.84,47.82,47.82,47800.0,33.0685,33.0754,33.0616,33.0616,47800.0
2007-02-22 15:10:00,47.82,47.89,47.81,47.87,82400.0,33.0616,33.11,33.0547,33.0962,82400.0
2007-02-22 15:15:00,47.87,47.89,47.84,47.84,76200.0,33.0962,33.11,33.0754,33.0754,76200.0
2007-02-22 15:20:00,47.84,47.88,47.84,47.86,41200.0,33.0754,33.1031,33.0754,33.0893,41200.0
2007-02-22 15:25:00,47.85,47.88,47.83,47.87,91200.0,33.0824,33.1031,33.0685,33.0962,91200.0
2007-02-22 15:30:00,47.87,47.93,47.87,47.91,104200.0,33.0962,33.1377,33.0962,33.1238,104200.0
2007-02-22 15:35:00,47.91,47.94,47.9,47.93,64900.0,33.1238,33.1446,33.1169,33.1377,64900.0
2007-02-22 15:40:00,47.93,47.95,47.8,47.82,113000.0,33.1377,33.1515,33.0478,33.0616,113000.0
2007-02-22 15:45:00,47.82,47.92,47.78,47.78,134000.0,33.0616,33.1308,33.034,33.034,134000.0
2007-02-22 15:50:00,47.79,47.82,47.68,47.72,175700.0,33.0409,33.0616,32.9648,32.9925,175700.0
2007-02-22 15:55:00,47.71,47.78,47.67,47.71,271500.0,32.9856,33.034,32.9579,32.9856,271500.0
2007-02-23 09:30:00,47.77,47.99,47.7,47.97,355900.0,33.027,33.1791,32.9786,33.1653,355900.0
2007-02-23 09:35:00,47.96,48.12,47.8,47.83,193100.0,33.1584,33.269,33.0478,33.0685,193100.0
2007-02-23 09:40:00,47.83,47.84,47.4,47.46,285300.0,33.0685,33.0754,32.7712,32.8127,285300.0
2007-02-23 09:45:00,47.47,47.62,47.45,47.5,208900.0,32.8196,32.9233,32.8058,32.8404,208900.0
2007-02-23 09:50:00,47.49,47.63,47.42,47.61,155300.0,32.8335,32.9303,32.7851,32.9164,155300.0
2007-02-23 09:55:00,47.6,47.65,47.46,47.46,99600.0,32.9095,32.9441,32.8127,32.8127,99600.0
2007-02-23 10:00:00,47.46,47.47,47.31,47.33,184300.0,32.8127,32.8196,32.709,32.7228,184300.0
2007-02-23 10:05:00,47.33,47.33,47.13,47.29,193800.0,32.7228,32.7228,32.5846,32.6952,193800.0
2007-02-23 10:10:00,47.3,47.38,47.28,47.35,95600.0,32.7021,32.7574,32.6883,32.7367,95600.0
2007-02-23 10:15:00,47.35,47.54,47.31,47.5,109700.0,32.7367,32.868,32.709,32.8404,109700.0
2007-02-23 10:20:00,47.51,47.52,47.35,47.39,175200.0,32.8473,32.8542,32.7367,32.7643,175200.0
2007-02-23 10:25:00,47.38,47.5,47.35,47.35,115700.0,32.7574,32.8404,32.7367,32.7367,115700.0
2007-02-23 10:30:00,47.35,47.35,47.13,47.27,194300.0,32.7367,32.7367,32.5846,32.6814,194300.0
2007-02-23 10:35:00,47.25,47.33,47.23,47.25,156000.0,32.6675,32.7228,32.6537,32.6675,156000.0
2007-02-23 10:40:00,47.25,47.42,47.23,47.26,246800.0,32.6675,32.7851,32.6537,32.6744,246800.0
2007-02-23 10:45:00,47.27,47.28,47.17,47.23,150100.0,32.6814,32.6883,32.6122,32.6537,150100.0
2007-02-23 10:50:00,47.23,47.34,47.21,47.22,117000.0,32.6537,32.7298,32.6399,32.6468,117000.0
2007-02-23 10:55:00,47.21,47.21,46.93,46.99,215900.0,32.6399,32.6399,32.4463,32.4878,215900.0
2007-02-23 11:00:00,47.0,47.08,46.96,47.07,95600.0,32.4947,32.55,32.467,32.5431,95600.0
2007-02-23 11:05:00,47.06,47.07,46.8,46.85,159800.0,32.5362,32.5431,32.3564,32.391,159800.0
2007-02-23 11:10:00,46.85,46.95,46.76,46.84,425800.0,32.391,32.4601,32.3288,32.3841,425800.0
2007-02-23 11:15:00,46.83,46.9,46.81,46.84,103000.0,32.3772,32.4255,32.3633,32.3841,103000.0
2007-02-23 11:20:00,46.84,46.87,46.81,46.84,79900.0,32.3841,32.4048,32.3633,32.3841,79900.0
2007-02-23 11:25:00,46.84,46.86,46.78,46.79,105900.0,32.3841,32.3979,32.3426,32.3495,105900.0
2007-02-23 11:30:00,46.79,46.84,46.72,46.74,97000.0,32.3495,32.3841,32.3011,32.3149,97000.0
2007-02-23 11:35:00,46.74,46.85,46.72,46.72,109800.0,32.3149,32.391,32.3011,32.3011,109800.0
2007-02-23 11:40:00,46.73,46.73,46.59,46.59,127100.0,32.308,32.308,32.2112,32.2112,127100.0
2007-02-23 11:45:00,46.6,46.82,46.58,46.8,154000.0,32.2181,32.3702,32.2043,32.3564,154000.0
2007-02-23 11:50:00,46.79,46.81,46.72,46.74,58700.0,32.3495,32.3633,32.3011,32.3149,58700.0
2007-02-23 11:55:00,46.74,46.82,46.71,46.76,50900.0,32.3149,32.3702,32.2942,32.3288,50900.0
2007-02-23 12:00:00,46.75,46.9,46.75,46.85,73100.0,32.3218,32.4255,32.3218,32.391,73100.0
2007-02-23 12:05:00,46.85,46.92,46.79,46.84,67900.0,32.391,32.4394,32.3495,32.3841,67900.0
2007-02-23 12:10:00,46.83,46.85,46.75,46.82,87400.0,32.3772,32.391,32.3218,32.3702,87400.0
2007-02-23 12:15:00,46.8,46.86,46.79,46.86,37600.0,32.3564,32.3979,32.3495,32.3979,37600.0
2007-02-23 12:20:00,46.86,46.86,46.77,46.77,57400.0,32.3979,32.3979,32.3357,32.3357,57400.0
2007-02-23 12:25:00,46.76,46.79,46.72,46.73,43900.0,32.3288,32.3495,32.3011,32.308,43900.0
2007-02-23 12:30:00,46.73,46.74,46.65,46.74,75500.0,32.308,32.3149,32.2527,32.3149,75500.0
2007-02-23 12:35:00,46.74,46.76,46.68,46.68,53300.0,32.3149,32.3288,32.2734,32.2734,53300.0
2007-02-23 12:40:00,46.68,46.75,46.62,46.73,93100.0,32.2734,32.3218,32.232,32.308,93100.0
2007-02-23 12:45:00,46.74,46.76,46.59,46.67,187700.0,32.3149,32.3288,32.2112,32.2665,187700.0
2007-02-23 12:50:00,46.67,46.73,46.63,46.63,131900.0,32.2665,32.308,32.2389,32.2389,131900.0
2007-02-23 12:55:00,46.64,46.74,46.63,46.65,69500.0,32.2458,32.3149,32.2389,32.2527,69500.0
2007-02-23 13:00:00,46.64,46.74,46.61,46.72,59300.0,32.2458,32.3149,32.225,32.3011,59300.0
2007-02-23 13:05:00,46.73,46.75,46.68,46.75,47600.0,32.308,32.3218,32.2734,32.3218,47600.0
2007-02-23 13:10:00,46.75,46.82,46.73,46.82,46100.0,32.3218,32.3702,32.308,32.3702,46100.0
2007-02-23 13:15:00,46.81,46.81,46.76,46.79,38100.0,32.3633,32.3633,32.3288,32.3495,38100.0
2007-02-23 13:20:00,46.79,46.8,46.74,46.76,38100.0,32.3495,32.3564,32.3149,32.3288,38100.0
2007-02-23 13:25:00,46.75,46.79,46.7,46.71,48000.0,32.3218,32.3495,32.2873,32.2942,48000.0
2007-02-23 13:30:00,46.72,46.78,46.72,46.76,26000.0,32.3011,32.3426,32.3011,32.3288,26000.0
2007-02-23 13:35:00,46.76,46.76,46.72,46.73,38200.0,32.3288,32.3288,32.3011,32.308,38200.0
2007-02-23 13:40:00,46.72,46.76,46.72,46.76,43100.0,32.3011,32.3288,32.3011,32.3288,43100.0
2007-02-23 13:45:00,46.76,46.78,46.75,46.78,28300.0,32.3288,32.3426,32.3218,32.3426,28300.0
2007-02-23 13:50:00,46.78,46.8,46.76,46.78,49000.0,32.3426,32.3564,32.3288,32.3426,49000.0
2007-02-23 13:55:00,46.77,46.8,46.73,46.73,33400.0,32.3357,32.3564,32.308,32.308,33400.0
2007-02-23 14:00:00,46.74,46.74,46.65,46.65,49500.0,32.3149,32.3149,32.2527,32.2527,49500.0
2007-02-23 14:05:00,46.65,46.75,46.65,46.72,138500.0,32.2527,32.3218,32.2527,32.3011,138500.0
2007-02-23 14:10:00,46.72,46.75,46.71,46.75,33800.0,32.3011,32.3218,32.2942,32.3218,33800.0
2007-02-23 14:15:00,46.75,46.79,46.75,46.78,35400.0,32.3218,32.3495,32.3218,32.3426,35400.0
2007-02-23 14:20:00,46.79,46.79,46.7,46.7,30300.0,32.3495,32.3495,32.2873,32.2873,30300.0
2007-02-23 14:25:00,46.69,46.72,46.68,46.71,65200.0,32.2804,32.3011,32.2734,32.2942,65200.0
2007-02-23 14:30:00,46.7,46.71,46.68,46.71,72100.0,32.2873,32.2942,32.2734,32.2942,72100.0
2007-02-23 14:35:00,46.7,46.72,46.67,46.67,52700.0,32.2873,32.3011,32.2665,32.2665,52700.0
2007-02-23 14:40:00,46.67,46.7,46.66,46.7,42600.0,32.2665,32.2873,32.2596,32.2873,42600.0
2007-02-23 14:45:00,46.7,46.72,46.67,46.68,40100.0,32.2873,32.3011,32.2665,32.2734,40100.0
2007-02-23 14:50:00,46.68,46.7,46.67,46.7,56400.0,32.2734,32.2873,32.2665,32.2873,56400.0
2007-02-23 14:55:00,46.7,46.71,46.69,46.7,47200.0,32.2873,32.2942,32.2804,32.2873,47200.0
2007-02-23 15:00:00,46.7,46.73,46.69,46.7,65700.0,32.2873,32.308,32.2804,32.2873,65700.0
2007-02-23 15:05:00,46.7,46.73,46.68,46.73,38400.0,32.2873,32.308,32.2734,32.308,38400.0
2007-02-23 15:10:00,46.72,46.78,46.72,46.77,59400.0,32.3011,32.3426,32.3011,32.3357,59400.0
2007-02-23 15:15:00,46.77,46.78,46.72,46.74,71600.0,32.3357,32.3426,32.3011,32.3149,71600.0
2007-02-23 15:20:00,46.75,46.8,46.74,46.79,67600.0,32.3218,32.3564,32.3149,32.3495,67600.0
2007-02-23 15:25:00,46.78,46.8,46.78,46.79,42400.0,32.3426,32.3564,32.3426,32.3495,42400.0
2007-02-23 15:30:00,46.79,46.84,46.79,46.81,118200.0,32.3495,32.3841,32.3495,32.3633,118200.0
2007-02-23 15:35:00,46.81,46.88,46.81,46.83,131600.0,32.3633,32.4117,32.3633,32.3772,131600.0
2007-02-23 15:40:00,46.83,46.83,46.77,46.82,99800.0,32.3772,32.3772,32.3357,32.3702,99800.0
2007-02-23 15:45:00,46.82,46.84,46.79,46.79,168500.0,32.3702,32.3841,32.3495,32.3495,168500.0
2007-02-23 15:50:00,46.79,46.88,46.77,46.83,203600.0,32.3495,32.4117,32.3357,32.3772,203600.0
2007-02-23 15:55:00,46.84,46.85,46.79,46.81,184000.0,32.3841,32.391,32.3495,32.3633,184000.0
2007-02-26 09:30:00,47.02,47.26,47.01,47.22,203700.0,32.5085,32.6744,32.5016,32.6468,203700.0
2007-02-26 09:35:00,47.22,47.25,47.12,47.17,114200.0,32.6468,32.6675,32.5777,32.6122,114200.0
2007-02-26 09:40:00,47.15,47.17,47.03,47.08,113700.0,32.5984,32.6122,32.5154,32.55,113700.0
2007-02-26 09:45:00,47.09,47.24,47.09,47.19,106200.0,32.5569,32.6606,32.5569,32.626,106200.0
2007-02-26 09:50:00,47.19,47.19,46.95,47.0,206600.0,32.626,32.626,32.4601,32.4947,206600.0
2007-02-26 09:55:00,47.0,47.12,46.98,47.09,144300.0,32.4947,32.5777,32.4809,32.5569,144300.0
2007-02-26 10:00:00,47.1,47.13,46.93,46.94,117300.0,32.5638,32.5846,32.4463,32.4532,117300.0
2007-02-26 10:05:00,46.94,47.0,46.92,46.94,145700.0,32.4532,32.4947,32.4394,32.4532,145700.0
2007-02-26 10:10:00,46.94,46.99,46.88,46.89,122300.0,32.4532,32.4878,32.4117,32.4186,122300.0
2007-02-26 10:15:00,46.88,46.92,46.87,46.89,54500.0,32.4117,32.4394,32.4048,32.4186,54500.0
2007-02-26 10:20:00,46.88,46.88,46.75,46.78,93600.0,32.4117,32.4117,32.3218,32.3426,93600.0
2007-02-26 10:25:00,46.78,46.85,46.76,46.81,95600.0,32.3426,32.391,32.3288,32.3633,95600.0
2007-02-26 10:30:00,46.81,46.85,46.8,46.83,46700.0,32.3633,32.391,32.3564,32.3772,46700.0
2007-02-26 10:35:00,46.84,46.84,46.79,46.82,33300.0,32.3841,32.3841,32.3495,32.3702,33300.0
2007-02-26 10:40:00,46.81,46.84,46.78,46.84,86400.0,32.3633,32.3841,32.3426,32.3841,86400.0
2007-02-26 10:45:00,46.84,46.86,46.82,46.85,32300.0,32.3841,32.3979,32.3702,32.391,32300.0
2007-02-26 10:50:00,46.84,46.85,46.82,46.82,43200.0,32.3841,32.391,32.3702,32.3702,43200.0
2007-02-26 10:55:00,46.82,46.85,46.81,46.84,35500.0,32.3702,32.391,32.3633,32.3841,35500.0
2007-02-26 11:00:00,46.83,46.84,46.8,46.81,62300.0,32.3772,32.3841,32.3564,32.3633,62300.0
2007-02-26 11:05:00,46.81,46.85,46.81,46.85,63000.0,32.3633,32.391,32.3633,32.391,63000.0
2007-02-26 11:10:00,46.85,46.94,46.8,46.94,82100.0,32.391,32.4532,32.3564,32.4532,82100.0
2007-02-26 11:15:00,46.94,46.94,46.8,46.85,77000.0,32.4532,32.4532,32.3564,32.391,77000.0
2007-02-26 11:20:00,46.85,46.86,46.82,46.86,35500.0,32.391,32.3979,32.3702,32.3979,35500.0
2007-02-26 11:25:00,46.86,46.87,46.81,46.83,46300.0,32.3979,32.4048,32.3633,32.3772,46300.0
2007-02-26 11:30:00,46.83,46.91,46.82,46.84,141200.0,32.3772,32.4325,32.3702,32.3841,141200.0
2007-02-26 11:35:00,46.85,46.94,46.84,46.93,80300.0,32.391,32.4532,32.3841,32.4463,80300.0
2007-02-26 11:40:00,46.93,46.95,46.84,46.89,93300.0,32.4463,32.4601,32.3841,32.4186,93300.0
2007-02-26 11:45:00,46.89,46.95,46.87,46.9,63100.0,32.4186,32.4601,32.4048,32.4255,63100.0
2007-02-26 11:50:00,46.91,46.91,46.82,46.84,98100.0,32.4325,32.4325,32.3702,32.3841,98100.0
2007-02-26 11:55:00,46.84,46.89,46.83,46.89,42300.0,32.3841,32.4186,32.3772,32.4186,42300.0
2007-02-26 12:00:00,46.88,46.89,46.76,46.8,83500.0,32.4117,32.4186,32.3288,32.3564,83500.0
2007-02-26 12:05:00,46.8,46.85,46.76,46.78,61100.0,32.3564,32.391,32.3288,32.3426,61100.0
2007-02-26 12:10:00,46.77,46.8,46.71,46.71,78700.0,32.3357,32.3564,32.2942,32.2942,78700.0
2007-02-26 12:15:00,46.71,46.72,46.56,46.56,130400.0,32.2942,32.3011,32.1905,32.1905,130400.0
2007-02-26 12:20:00,46.57,46.6,46.55,46.55,74500.0,32.1974,32.2181,32.1836,32.1836,74500.0
2007-02-26 12:25:00,46.55,46.58,46.55,46.56,42800.0,32.1836,32.2043,32.1836,32.1905,42800.0
2007-02-26 12:30:00,46.56,46.61,46.48,46.54,151800.0,32.1905,32.225,32.1352,32.1767,151800.0
2007-02-26 12:35:00,46.54,46.57,46.52,46.57,79300.0,32.1767,32.1974,32.1628,32.1974,79300.0
2007-02-26 12:40:00,46.57,46.62,46.54,46.6,82900.0,32.1974,32.232,32.1767,32.2181,82900.0
2007-02-26 12:45:00,46.6,46.61,46.41,46.53,87500.0,32.2181,32.225,32.0868,32.1697,87500.0
2007-02-26 12:50:00,46.53,46.55,46.49,46.55,42200.0,32.1697,32.1836,32.1421,32.1836,42200.0
2007-02-26 12:55:00,46.55,46.63,46.55,46.58,54800.0,32.1836,32.2389,32.1836,32.2043,54800.0
2007-02-26 13:00:00,46.58,46.63,46.58,46.6,31800.0,32.2043,32.2389,32.2043,32.2181,31800.0
2007-02-26 13:05:00,46.61,46.66,46.59,46.66,53100.0,32.225,32.2596,32.2112,32.2596,53100.0
2007-02-26 13:10:00,46.66,46.7,46.64,46.7,66700.0,32.2596,32.2873,32.2458,32.2873,66700.0
2007-02-26 13:15:00,46.7,46.7,46.62,46.63,101500.0,32.2873,32.2873,32.232,32.2389,101500.0
2007-02-26 13:20:00,46.62,46.62,46.55,46.59,102400.0,32.232,32.232,32.1836,32.2112,102400.0
2007-02-26 13:25:00,46.58,46.59,46.55,46.56,27200.0,32.2043,32.2112,32.1836,32.1905,27200.0
2007-02-26 13:30:00,46.57,46.59,46.54,46.56,38800.0,32.1974,32.2112,32.1767,32.1905,38800.0
2007-02-26 13:35:00,46.55,46.57,46.53,46.57,60500.0,32.1836,32.1974,32.1697,32.1974,60500.0
2007-02-26 13:40:00,46.57,46.62,46.57,46.57,56200.0,32.1974,32.232,32.1974,32.1974,56200.0
2007-02-26 13:45:00,46.57,46.58,46.54,46.54,20800.0,32.1974,32.2043,32.1767,32.1767,20800.0
2007-02-26 13:50:00,46.54,46.55,46.54,46.54,20900.0,32.1767,32.1836,32.1767,32.1767,20900.0
2007-02-26 13:55:00,46.54,46.56,46.53,46.56,31100.0,32.1767,32.1905,32.1697,32.1905,31100.0
2007-02-26 14:00:00,46.55,46.56,46.5,46.54,58300.0,32.1836,32.1905,32.149,32.1767,58300.0
2007-02-26 14:05:00,46.54,46.55,46.53,46.54,30500.0,32.1767,32.1836,32.1697,32.1767,30500.0
2007-02-26 14:10:00,46.53,46.6,46.53,46.55,55200.0,32.1697,32.2181,32.1697,32.1836,55200.0
2007-02-26 14:15:00,46.56,46.59,46.51,46.53,72900.0,32.1905,32.2112,32.1559,32.1697,72900.0
2007-02-26 14:20:00,46.53,46.61,46.52,46.59,35200.0,32.1697,32.225,32.1628,32.2112,35200.0
2007-02-26 14:25:00,46.59,46.6,46.56,46.57,37700.0,32.2112,32.2181,32.1905,32.1974,37700.0
2007-02-26 14:30:00,46.57,46.6,46.56,46.59,17900.0,32.1974,32.2181,32.1905,32.2112,17900.0
2007-02-26 14:35:00,46.58,46.64,46.57,46.64,73400.0,32.2043,32.2458,32.1974,32.2458,73400.0
2007-02-26 14:40:00,46.64,46.68,46.63,46.66,33000.0,32.2458,32.2734,32.2389,32.2596,33000.0
2007-02-26 14:45:00,46.66,46.7,46.64,46.7,61600.0,32.2596,32.2873,32.2458,32.2873,61600.0
2007-02-26 14:50:00,46.7,46.74,46.69,46.74,61000.0,32.2873,32.3149,32.2804,32.3149,61000.0
2007-02-26 14:55:00,46.74,46.74,46.69,46.7,41700.0,32.3149,32.3149,32.2804,32.2873,41700.0
2007-02-26 15:00:00,46.7,46.77,46.69,46.77,169200.0,32.2873,32.3357,32.2804,32.3357,169200.0
2007-02-26 15:05:00,46.77,46.8,46.74,46.74,84400.0,32.3357,32.3564,32.3149,32.3149,84400.0
2007-02-26 15:10:00,46.74,46.79,46.69,46.79,49200.0,32.3149,32.3495,32.2804,32.3495,49200.0
2007-02-26 15:15:00,46.79,46.81,46.75,46.8,86300.0,32.3495,32.3633,32.3218,32.3564,86300.0
2007-02-26 15:20:00,46.8,46.87,46.79,46.86,191600.0,32.3564,32.4048,32.3495,32.3979,191600.0
2007-02-26 15:25:00,46.86,46.92,46.83,46.91,234500.0,32.3979,32.4394,32.3772,32.4325,234500.0
2007-02-26 15:30:00,46.91,47.03,46.9,46.99,186100.0,32.4325,32.5154,32.4255,32.4878,186100.0
2007-02-26 15:35:00,46.99,46.99,46.92,46.96,91700.0,32.4878,32.4878,32.4394,32.467,91700.0
2007-02-26 15:40:00,46.96,46.97,46.91,46.93,126300.0,32.467,32.4739,32.4325,32.4463,126300.0
2007-02-26 15:45:00,46.93,47.04,46.92,47.0,224500.0,32.4463,32.5223,32.4394,32.4947,224500.0
2007-02-26 15:50:00,47.0,47.06,47.0,47.02,606900.0,32.4947,32.5362,32.4947,32.5085,606900.0
2007-02-26 15:55:00,47.01,47.06,46.95,47.03,382400.0,32.5016,32.5362,32.4601,32.5154,382400.0
2007-02-27 09:30:00,45.96,46.06,45.85,45.87,330100.0,31.7757,31.8448,31.6996,31.7134,330100.0
2007-02-27 09:35:00,45.87,45.97,45.73,45.75,229300.0,31.7134,31.7826,31.6166,31.6305,229300.0
2007-02-27 09:40:00,45.75,45.83,45.47,45.74,283300.0,31.6305,31.6858,31.4369,31.6236,283300.0
2007-02-27 09:45:00,45.76,45.87,45.58,45.76,192300.0,31.6374,31.7134,31.5129,31.6374,192300.0
2007-02-27 09:50:00,45.76,45.82,45.67,45.77,229400.0,31.6374,31.6789,31.5752,31.6443,229400.0
2007-02-27 09:55:00,45.77,45.82,45.75,45.81,117400.0,31.6443,31.6789,31.6305,31.6719,117400.0
2007-02-27 10:00:00,45.81,46.09,45.8,46.05,258100.0,31.6719,31.8655,31.665,31.8379,258100.0
2007-02-27 10:05:00,46.06,46.08,45.92,45.95,104100.0,31.8448,31.8586,31.748,31.7687,104100.0
2007-02-27 10:10:00,45.98,46.0,45.95,45.97,119700.0,31.7895,31.8033,31.7687,31.7826,119700.0
2007-02-27 10:15:00,45.97,46.0,45.88,45.91,101300.0,31.7826,31.8033,31.7203,31.7411,101300.0
2007-02-27 10:20:00,45.9,46.06,45.88,46.05,136000.0,31.7342,31.8448,31.7203,31.8379,136000.0
2007-02-27 10:25:00,46.05,46.14,46.0,46.12,140300.0,31.8379,31.9001,31.8033,31.8863,140300.0
2007-02-27 10:30:00,46.12,46.14,45.95,45.97,86800.0,31.8863,31.9001,31.7687,31.7826,86800.0
2007-02-27 10:35:00,45.97,46.06,45.89,45.96,77700.0,31.7826,31.8448,31.7273,31.7757,77700.0
2007-02-27 10:40:00,45.97,45.98,45.89,45.96,73900.0,31.7826,31.7895,31.7273,31.7757,73900.0
2007-02-27 10:45:00,45.97,45.97,45.88,45.9,127000.0,31.7826,31.7826,31.7203,31.7342,127000.0
2007-02-27 10:50:00,45.9,45.99,45.87,45.99,96400.0,31.7342,31.7964,31.7134,31.7964,96400.0
2007-02-27 10:55:00,45.99,46.0,45.8,45.8,80700.0,31.7964,31.8033,31.665,31.665,80700.0
2007-02-27 11:00:00,45.8,45.83,45.75,45.8,77600.0,31.665,31.6858,31.6305,31.665,77600.0
2007-02-27 11:05:00,45.78,45.81,45.69,45.72,91300.0,31.6512,31.6719,31.589,31.6097,91300.0
2007-02-27 11:10:00,45.72,45.83,45.72,45.76,88700.0,31.6097,31.6858,31.6097,31.6374,88700.0
2007-02-27 11:15:00,45.76,45.92,45.7,45.89,160100.0,31.6374,31.748,31.5959,31.7273,160100.0
2007-02-27 11:20:00,45.87,45.9,45.79,45.8,112400.0,31.7134,31.7342,31.6581,31.665,112400.0
2007-02-27 11:25:00,45.78,45.85,45.75,45.75,110100.0,31.6512,31.6996,31.6305,31.6305,110100.0
2007-02-27 11:30:00,45.76,45.89,45.72,45.8,152200.0,31.6374,31.7273,31.6097,31.665,152200.0
2007-02-27 11:35:00,45.8,45.99,45.78,45.98,255700.0,31.665,31.7964,31.6512,31.7895,255700.0
2007-02-27 11:40:00,45.98,46.01,45.89,45.97,189900.0,31.7895,31.8102,31.7273,31.7826,189900.0
2007-02-27 11:45:00,45.97,46.2,45.96,46.15,276200.0,31.7826,31.9416,31.7757,31.907,276200.0
2007-02-27 11:50:00,46.15,46.17,46.08,46.12,209100.0,31.907,31.9208,31.8586,31.8863,209100.0
2007-02-27 11:55:00,46.13,46.16,45.84,45.85,130500.0,31.8932,31.9139,31.6927,31.6996,130500.0
2007-02-27 12:00:00,45.84,45.85,45.71,45.78,113800.0,31.6927,31.6996,31.6028,31.6512,113800.0
2007-02-27 12:05:00,45.78,45.91,45.73,45.73,116600.0,31.6512,31.7411,31.6166,31.6166,116600.0
2007-02-27 12:10:00,45.72,45.76,45.6,45.64,126200.0,31.6097,31.6374,31.5268,31.5544,126200.0
2007-02-27 12:15:00,45.63,45.73,45.6,45.68,146700.0,31.5475,31.6166,31.5268,31.5821,146700.0
2007-02-27 12:20:00,45.69,45.69,45.62,45.65,112700.0,31.589,31.589,31.5406,31.5613,112700.0
2007-02-27 12:25:00,45.65,45.76,45.63,45.67,91900.0,31.5613,31.6374,31.5475,31.5752,91900.0
2007-02-27 12:30:00,45.67,45.77,45.67,45.69,67300.0,31.5752,31.6443,31.5752,31.589,67300.0
2007-02-27 12:35:00,45.7,45.72,45.66,45.67,107600.0,31.5959,31.6097,31.5682,31.5752,107600.0
2007-02-27 12:40:00,45.67,45.68,45.59,45.59,87500.0,31.5752,31.5821,31.5198,31.5198,87500.0
2007-02-27 12:45:00,45.6,45.6,45.55,45.56,59100.0,31.5268,31.5268,31.4922,31.4991,59100.0
2007-02-27 12:50:00,45.57,45.62,45.52,45.55,84900.0,31.506,31.5406,31.4714,31.4922,84900.0
2007-02-27 12:55:00,45.54,45.57,45.48,45.52,162000.0,31.4853,31.506,31.4438,31.4714,162000.0
2007-02-27 13:00:00,45.51,45.53,45.5,45.5,77100.0,31.4645,31.4784,31.4576,31.4576,77100.0
2007-02-27 13:05:00,45.5,45.52,45.45,45.5,146400.0,31.4576,31.4714,31.4231,31.4576,146400.0
2007-02-27 13:10:00,45.5,45.51,45.45,45.46,105000.0,31.4576,31.4645,31.4231,31.43,105000.0
2007-02-27 13:15:00,45.45,45.48,45.41,45.45,74800.0,31.4231,31.4438,31.3954,31.4231,74800.0
2007-02-27 13:20:00,45.44,45.45,45.35,45.45,120200.0,31.4161,31.4231,31.3539,31.4231,120200.0
2007-02-27 13:25:00,45.44,45.45,45.38,45.41,75100.0,31.4161,31.4231,31.3747,31.3954,75100.0
2007-02-27 13:30:00,45.4,45.4,45.29,45.29,154200.0,31.3885,31.3885,31.3124,31.3124,154200.0
2007-02-27 13:35:00,45.3,45.3,45.13,45.2,156100.0,31.3193,31.3193,31.2018,31.2502,156100.0
2007-02-27 13:40:00,45.2,45.23,45.12,45.13,165100.0,31.2502,31.2709,31.1949,31.2018,165100.0
2007-02-27 13:45:00,45.14,45.17,44.94,44.94,216700.0,31.2087,31.2295,31.0705,31.0705,216700.0
2007-02-27 13:50:00,44.95,45.04,44.85,44.88,190900.0,31.0774,31.1396,31.0082,31.029,190900.0
2007-02-27 13:55:00,44.88,45.0,44.88,44.94,108700.0,31.029,31.1119,31.029,31.0705,108700.0
2007-02-27 14:00:00,44.94,44.94,44.78,44.85,102000.0,31.0705,31.0705,30.9598,31.0082,102000.0
2007-02-27 14:05:00,44.85,44.85,44.72,44.76,153400.0,31.0082,31.0082,30.9183,30.946,153400.0
2007-02-27 14:10:00,44.76,44.86,44.72,44.86,125600.0,30.946,31.0151,30.9183,31.0151,125600.0
2007-02-27 14:15:00,44.86,44.92,44.78,44.84,129100.0,31.0151,31.0566,30.9598,31.0013,129100.0
2007-02-27 14:20:00,44.84,44.85,44.8,44.83,133600.0,31.0013,31.0082,30.9737,30.9944,133600.0
2007-02-27 14:25:00,44.83,44.87,44.78,44.79,199300.0,30.9944,31.0221,30.9598,30.9667,199300.0
2007-02-27 14:30:00,44.77,44.8,44.69,44.73,144400.0,30.9529,30.9737,30.8976,30.9253,144400.0
2007-02-27 14:35:00,44.72,44.73,44.65,44.72,166200.0,30.9183,30.9253,30.87,30.9183,166200.0
2007-02-27 14:40:00,44.72,44.73,44.65,44.66,140100.0,30.9183,30.9253,30.87,30.8769,140100.0
2007-02-27 14:45:00,44.65,44.66,44.52,44.53,115300.0,30.87,30.8769,30.7801,30.787,115300.0
2007-02-27 14:50:00,44.53,44.57,44.28,44.31,137400.0,30.787,30.8146,30.6141,30.6349,137400.0
2007-02-27 14:55:00,44.29,44.3,44.0,44.17,238800.0,30.6211,30.628,30.4206,30.5381,238800.0
2007-02-27 15:00:00,44.17,44.2,44.0,44.0,197200.0,30.5381,30.5588,30.4206,30.4206,197200.0
2007-02-27 15:05:00,44.0,44.2,43.79,43.94,216200.0,30.4206,30.5588,30.2754,30.3791,216200.0
2007-02-27 15:10:00,43.95,44.26,43.95,44.2,169700.0,30.386,30.6003,30.386,30.5588,169700.0
2007-02-27 15:15:00,44.2,44.29,44.17,44.26,138900.0,30.5588,30.6211,30.5381,30.6003,138900.0
2007-02-27 15:20:00,44.26,44.37,44.2,44.29,147700.0,30.6003,30.6764,30.5588,30.6211,147700.0
2007-02-27 15:25:00,44.29,44.36,44.29,44.33,152400.0,30.6211,30.6695,30.6211,30.6487,152400.0
2007-02-27 15:30:00,44.33,44.34,44.24,44.28,145600.0,30.6487,30.6556,30.5865,30.6141,145600.0
2007-02-27 15:35:00,44.28,44.4,44.25,44.33,175100.0,30.6141,30.6971,30.5934,30.6487,175100.0
2007-02-27 15:40:00,44.3,44.33,44.2,44.29,102200.0,30.628,30.6487,30.5588,30.6211,102200.0
2007-02-27 15:45:00,44.28,44.35,44.27,44.32,39900.0,30.6141,30.6625,30.6072,30.6418,39900.0
2007-02-27 15:50:00,44.32,44.32,44.28,44.3,76400.0,30.6418,30.6418,30.6141,30.628,76400.0
2007-02-27 15:55:00,44.3,44.37,44.26,44.3,163800.0,30.628,30.6764,30.6003,30.628,163800.0
2007-02-28 09:30:00,44.72,44.73,44.28,44.56,300600.0,30.9183,30.9253,30.6141,30.8077,300600.0
2007-02-28 09:35:00,44.56,44.72,44.43,44.55,214000.0,30.8077,30.9183,30.7178,30.8008,214000.0
2007-02-28 09:40:00,44.65,44.76,44.32,44.45,267000.0,30.87,30.946,30.6418,30.7317,267000.0
2007-02-28 09:45:00,44.45,44.68,44.27,44.32,327000.0,30.7317,30.8907,30.6072,30.6418,327000.0
2007-02-28 09:50:00,44.57,44.68,44.23,44.4,332300.0,30.8146,30.8907,30.5796,30.6971,332300.0
2007-02-28 09:55:00,44.42,44.62,44.28,44.4,292300.0,30.7109,30.8492,30.6141,30.6971,292300.0
2007-02-28 10:00:00,44.4,44.6,44.29,44.38,176900.0,30.6971,30.8354,30.6211,30.6833,176900.0
2007-02-28 10:05:00,44.5,44.52,44.27,44.33,181000.0,30.7662,30.7801,30.6072,30.6487,181000.0
2007-02-28 10:10:00,44.4,44.43,44.29,44.34,138000.0,30.6971,30.7178,30.6211,30.6556,138000.0
2007-02-28 10:15:00,44.4,44.65,44.28,44.64,181100.0,30.6971,30.87,30.6141,30.863,181100.0
2007-02-28 10:20:00,44.65,44.7,44.37,44.69,251400.0,30.87,30.9045,30.6764,30.8976,251400.0
2007-02-28 10:25:00,44.69,44.86,44.61,44.85,198300.0,30.8976,31.0151,30.8423,31.0082,198300.0
2007-02-28 10:30:00,44.86,45.02,44.63,44.96,190300.0,31.0151,31.1258,30.8561,31.0843,190300.0
2007-02-28 10:35:00,44.81,44.99,44.78,44.91,144400.0,30.9806,31.105,30.9598,31.0497,144400.0
2007-02-28 10:40:00,44.98,45.21,44.89,45.15,170000.0,31.0981,31.2571,31.0359,31.2156,170000.0
2007-02-28 10:45:00,45.15,45.33,44.91,45.18,188500.0,31.2156,31.3401,31.0497,31.2364,188500.0
2007-02-28 10:50:00,45.19,45.32,45.07,45.32,175000.0,31.2433,31.3332,31.1603,31.3332,175000.0
2007-02-28 10:55:00,45.32,45.32,44.9,44.97,137200.0,31.3332,31.3332,31.0428,31.0912,137200.0
2007-02-28 11:00:00,44.98,45.09,44.9,44.99,107600.0,31.0981,31.1742,31.0428,31.105,107600.0
2007-02-28 11:05:00,45.05,45.13,44.98,45.13,86100.0,31.1465,31.2018,31.0981,31.2018,86100.0
2007-02-28 11:10:00,45.13,45.23,45.08,45.2,163200.0,31.2018,31.2709,31.1672,31.2502,163200.0
2007-02-28 11:15:00,45.21,45.33,45.2,45.33,167200.0,31.2571,31.3401,31.2502,31.3401,167200.0
2007-02-28 11:20:00,45.33,45.37,45.24,45.3,106100.0,31.3401,31.3677,31.2779,31.3193,106100.0
2007-02-28 11:25:00,45.3,45.3,45.19,45.26,103100.0,31.3193,31.3193,31.2433,31.2917,103100.0
2007-02-28 11:30:00,45.26,45.26,45.16,45.19,100700.0,31.2917,31.2917,31.2226,31.2433,100700.0
2007-02-28 11:35:00,45.2,45.3,45.19,45.22,120800.0,31.2502,31.3193,31.2433,31.264,120800.0
2007-02-28 11:40:00,45.21,45.24,45.13,45.17,122500.0,31.2571,31.2779,31.2018,31.2295,122500.0
2007-02-28 11:45:00,45.18,45.19,45.07,45.07,103200.0,31.2364,31.2433,31.1603,31.1603,103200.0
2007-02-28 11:50:00,45.07,45.1,44.97,44.98,96400.0,31.1603,31.1811,31.0912,31.0981,96400.0
2007-02-28 11:55:00,44.97,44.98,44.91,44.91,90500.0,31.0912,31.0981,31.0497,31.0497,90500.0
2007-02-28 12:00:00,44.91,44.93,44.79,44.89,95800.0,31.0497,31.0635,30.9667,31.0359,95800.0
2007-02-28 12:05:00,44.89,44.9,44.77,44.86,81800.0,31.0359,31.0428,30.9529,31.0151,81800.0
2007-02-28 12:10:00,44.87,45.05,44.86,45.04,88200.0,31.0221,31.1465,31.0151,31.1396,88200.0
2007-02-28 12:15:00,45.03,45.04,44.92,44.92,71200.0,31.1327,31.1396,31.0566,31.0566,71200.0
2007-02-28 12:20:00,44.92,45.09,44.91,45.08,84300.0,31.0566,31.1742,31.0497,31.1672,84300.0
2007-02-28 12:25:00,45.09,45.14,45.03,45.06,81700.0,31.1742,31.2087,31.1327,31.1534,81700.0
2007-02-28 12:30:00,45.06,45.12,45.06,45.11,34900.0,31.1534,31.1949,31.1534,31.188,34900.0
2007-02-28 12:35:00,45.11,45.24,45.11,45.24,96100.0,31.188,31.2779,31.188,31.2779,96100.0
2007-02-28 12:40:00,45.24,45.31,45.24,45.31,48000.0,31.2779,31.3263,31.2779,31.3263,48000.0
2007-02-28 12:45:00,45.3,45.4,45.26,45.26,86700.0,31.3193,31.3885,31.2917,31.2917,86700.0
2007-02-28 12:50:00,45.26,45.26,45.13,45.2,119100.0,31.2917,31.2917,31.2018,31.2502,119100.0
2007-02-28 12:55:00,45.21,45.24,45.14,45.18,88900.0,31.2571,31.2779,31.2087,31.2364,88900.0
2007-02-28 13:00:00,45.18,45.18,45.12,45.14,60200.0,31.2364,31.2364,31.1949,31.2087,60200.0
2007-02-28 13:05:00,45.14,45.19,45.1,45.18,60500.0,31.2087,31.2433,31.1811,31.2364,60500.0
2007-02-28 13:10:00,45.19,45.19,45.03,45.12,113100.0,31.2433,31.2433,31.1327,31.1949,113100.0
2007-02-28 13:15:00,45.12,45.13,45.05,45.12,73200.0,31.1949,31.2018,31.1465,31.1949,73200.0
2007-02-28 13:20:00,45.13,45.13,45.0,45.09,62700.0,31.2018,31.2018,31.1119,31.1742,62700.0
2007-02-28 13:25:00,45.1,45.22,45.1,45.16,89800.0,31.1811,31.264,31.1811,31.2226,89800.0
2007-02-28 13:30:00,45.16,45.33,45.16,45.32,89000.0,31.2226,31.3401,31.2226,31.3332,89000.0
2007-02-28 13:35:00,45.33,45.33,45.25,45.25,48200.0,31.3401,31.3401,31.2848,31.2848,48200.0
2007-02-28 13:40:00,45.25,45.27,45.18,45.2,51500.0,31.2848,31.2986,31.2364,31.2502,51500.0
2007-02-28 13:45:00,45.2,45.2,44.98,44.99,48800.0,31.2502,31.2502,31.0981,31.105,48800.0
2007-02-28 13:50:00,44.99,45.08,44.98,45.06,68100.0,31.105,31.1672,31.0981,31.1534,68100.0
2007-02-28 13:55:00,45.06,45.06,44.86,44.9,81900.0,31.1534,31.1534,31.0151,31.0428,81900.0
2007-02-28 14:00:00,44.9,45.1,44.9,45.09,85300.0,31.0428,31.1811,31.0428,31.1742,85300.0
2007-02-28 14:05:00,45.07,45.21,45.06,45.16,99100.0,31.1603,31.2571,31.1534,31.2226,99100.0
2007-02-28 14:10:00,45.15,45.21,45.14,45.2,79900.0,31.2156,31.2571,31.2087,31.2502,79900.0
2007-02-28 14:15:00,45.2,45.22,45.07,45.08,88100.0,31.2502,31.264,31.1603,31.1672,88100.0
2007-02-28 14:20:00,45.08,45.17,45.07,45.13,91900.0,31.1672,31.2295,31.1603,31.2018,91900.0
2007-02-28 14:25:00,45.14,45.14,45.05,45.11,100900.0,31.2087,31.2087,31.1465,31.188,100900.0
2007-02-28 14:30:00,45.12,45.14,45.02,45.09,66800.0,31.1949,31.2087,31.1258,31.1742,66800.0
2007-02-28 14:35:00,45.09,45.09,45.02,45.03,50600.0,31.1742,31.1742,31.1258,31.1327,50600.0
2007-02-28 14:40:00,45.03,45.06,45.0,45.03,47200.0,31.1327,31.1534,31.1119,31.1327,47200.0
2007-02-28 14:45:00,45.03,45.06,44.98,45.03,48200.0,31.1327,31.1534,31.0981,31.1327,48200.0
2007-02-28 14:50:00,45.04,45.05,44.99,45.0,39800.0,31.1396,31.1465,31.105,31.1119,39800.0
2007-02-28 14:55:00,44.99,45.0,44.97,45.0,32300.0,31.105,31.1119,31.0912,31.1119,32300.0
2007-02-28 15:00:00,45.0,45.0,44.97,45.0,27600.0,31.1119,31.1119,31.0912,31.1119,27600.0
2007-02-28 15:05:00,45.0,45.08,44.99,45.06,85800.0,31.1119,31.1672,31.105,31.1534,85800.0
2007-02-28 15:10:00,45.06,45.2,45.05,45.14,83100.0,31.1534,31.2502,31.1465,31.2087,83100.0
2007-02-28 15:15:00,45.13,45.21,45.1,45.21,87300.0,31.2018,31.2571,31.1811,31.2571,87300.0
2007-02-28 15:20:00,45.21,45.24,45.17,45.22,47800.0,31.2571,31.2779,31.2295,31.264,47800.0
2007-02-28 15:25:00,45.23,45.25,45.19,45.22,59600.0,31.2709,31.2848,31.2433,31.264,59600.0
2007-02-28 15:30:00,45.22,45.25,45.17,45.23,86500.0,31.264,31.2848,31.2295,31.2709,86500.0
2007-02-28 15:35:00,45.24,45.32,45.23,45.28,116000.0,31.2779,31.3332,31.2709,31.3055,116000.0
2007-02-28 15:40:00,45.27,45.27,45.17,45.18,155200.0,31.2986,31.2986,31.2295,31.2364,155200.0
2007-02-28 15:45:00,45.18,45.19,45.03,45.05,190800.0,31.2364,31.2433,31.1327,31.1465,190800.0
2007-02-28 15:50:00,45.03,45.06,45.0,45.02,177200.0,31.1327,31.1534,31.1119,31.1258,177200.0
2007-02-28 15:55:00,45.02,45.11,44.99,45.1,208500.0,31.1258,31.188,31.105,31.1811,208500.0
2007-03-01 09:30:00,44.16,44.21,44.0,44.05,204800.0,30.5312,30.5657,30.4206,30.4551,204800.0
2007-03-01 09:35:00,44.07,44.28,44.0,44.25,117100.0,30.469,30.6141,30.4206,30.5934,117100.0
2007-03-01 09:40:00,44.25,44.28,44.02,44.08,126100.0,30.5934,30.6141,30.4344,30.4759,126100.0
2007-03-01 09:45:00,44.06,44.33,44.0,44.13,171100.0,30.462,30.6487,30.4206,30.5104,171100.0
2007-03-01 09:50:00,44.12,44.3,44.0,44.18,224200.0,30.5035,30.628,30.4206,30.545,224200.0
2007-03-01 09:55:00,44.15,44.36,44.01,44.17,256500.0,30.5243,30.6695,30.4275,30.5381,256500.0
2007-03-01 10:00:00,44.29,44.63,44.15,44.54,186000.0,30.6211,30.8561,30.5243,30.7939,186000.0
2007-03-01 10:05:00,44.53,44.85,44.15,44.79,226700.0,30.787,31.0082,30.5243,30.9667,226700.0
2007-03-01 10:10:00,44.8,44.8,44.41,44.61,137500.0,30.9737,30.9737,30.704,30.8423,137500.0
2007-03-01 10:15:00,44.61,44.82,44.47,44.81,126800.0,30.8423,30.9875,30.7455,30.9806,126800.0
2007-03-01 10:20:00,44.83,44.86,44.55,44.61,138700.0,30.9944,31.0151,30.8008,30.8423,138700.0
2007-03-01 10:25:00,44.61,44.76,44.53,44.76,128900.0,30.8423,30.946,30.787,30.946,128900.0
2007-03-01 10:30:00,44.76,44.85,44.58,44.61,110300.0,30.946,31.0082,30.8216,30.8423,110300.0
2007-03-01 10:35:00,44.61,44.76,44.52,44.67,118600.0,30.8423,30.946,30.7801,30.8838,118600.0
2007-03-01 10:40:00,44.66,44.84,44.61,44.79,139400.0,30.8769,31.0013,30.8423,30.9667,139400.0
2007-03-01 10:45:00,44.61,44.79,44.57,44.68,141300.0,30.8423,30.9667,30.8146,30.8907,141300.0
2007-03-01 10:50:00,44.68,44.89,44.58,44.83,151700.0,30.8907,31.0359,30.8216,30.9944,151700.0
2007-03-01 10:55:00,44.69,44.91,44.64,44.76,130200.0,30.8976,31.0497,30.863,30.946,130200.0
2007-03-01 11:00:00,44.72,44.95,44.72,44.87,161700.0,30.9183,31.0774,30.9183,31.0221,161700.0
2007-03-01 11:05:00,44.85,44.95,44.71,44.77,169500.0,31.0082,31.0774,30.9114,30.9529,169500.0
2007-03-01 11:10:00,44.76,44.96,44.72,44.85,164400.0,30.946,31.0843,30.9183,31.0082,164400.0
2007-03-01 11:15:00,44.84,45.05,44.78,45.05,102600.0,31.0013,31.1465,30.9598,31.1465,102600.0
2007-03-01 11:20:00,45.05,45.06,44.5,45.0,261300.0,31.1465,31.1534,30.7662,31.1119,261300.0
2007-03-01 11:25:00,44.99,45.01,44.85,44.95,109400.0,31.105,31.1188,31.0082,31.0774,109400.0
2007-03-01 11:30:00,44.98,45.02,44.94,44.98,129300.0,31.0981,31.1258,31.0705,31.0981,129300.0
2007-03-01 11:35:00,44.99,45.02,44.91,44.92,81200.0,31.105,31.1258,31.0497,31.0566,81200.0
2007-03-01 11:40:00,44.91,44.96,44.87,44.92,87900.0,31.0497,31.0843,31.0221,31.0566,87900.0
2007-03-01 11:45:00,44.91,45.09,44.9,45.01,92200.0,31.0497,31.1742,31.0428,31.1188,92200.0
2007-03-01 11:50:00,45.01,45.04,44.96,45.01,97300.0,31.1188,31.1396,31.0843,31.1188,97300.0
2007-03-01 11:55:00,45.01,45.01,44.87,44.89,50900.0,31.1188,31.1188,31.0221,31.0359,50900.0
2007-03-01 12:00:00,44.89,44.91,44.8,44.91,70900.0,31.0359,31.0497,30.9737,31.0497,70900.0
2007-03-01 12:05:00,44.9,44.91,44.83,44.89,60800.0,31.0428,31.0497,30.9944,31.0359,60800.0
2007-03-01 12:10:00,44.89,44.94,44.85,44.88,53000.0,31.0359,31.0705,31.0082,31.029,53000.0
2007-03-01 12:15:00,44.88,44.91,44.71,44.72,58100.0,31.029,31.0497,30.9114,30.9183,58100.0
2007-03-01 12:20:00,44.72,44.84,44.65,44.83,116100.0,30.9183,31.0013,30.87,30.9944,116100.0
2007-03-01 12:25:00,44.83,44.87,44.79,44.87,36500.0,30.9944,31.0221,30.9667,31.0221,36500.0
2007-03-01 12:30:00,44.86,44.88,44.82,44.86,59500.0,31.0151,31.029,30.9875,31.0151,59500.0
2007-03-01 12:35:00,44.86,44.89,44.8,44.8,40400.0,31.0151,31.0359,30.9737,30.9737,40400.0
2007-03-01 12:40:00,44.78,44.89,44.75,44.83,66000.0,30.9598,31.0359,30.9391,30.9944,66000.0
2007-03-01 12:45:00,44.83,44.93,44.8,44.83,103900.0,30.9944,31.0635,30.9737,30.9944,103900.0
2007-03-01 12:50:00,44.82,44.91,44.8,44.89,133800.0,30.9875,31.0497,30.9737,31.0359,133800.0
2007-03-01 12:55:00,44.89,44.91,44.82,44.82,54800.0,31.0359,31.0497,30.9875,30.9875,54800.0
2007-03-01 13:00:00,44.82,44.86,44.77,44.85,74100.0,30.9875,31.0151,30.9529,31.0082,74100.0
2007-03-01 13:05:00,44.85,44.95,44.83,44.86,93100.0,31.0082,31.0774,30.9944,31.0151,93100.0
2007-03-01 13:10:00,44.85,44.89,44.8,44.89,117800.0,31.0082,31.0359,30.9737,31.0359,117800.0
2007-03-01 13:15:00,44.88,44.94,44.81,44.85,272500.0,31.029,31.0705,30.9806,31.0082,272500.0
2007-03-01 13:20:00,44.85,44.92,44.82,44.83,53700.0,31.0082,31.0566,30.9875,30.9944,53700.0
2007-03-01 13:25:00,44.83,44.88,44.78,44.8,67000.0,30.9944,31.029,30.9598,30.9737,67000.0
2007-03-01 13:30:00,44.81,44.86,44.79,44.83,51700.0,30.9806,31.0151,30.9667,30.9944,51700.0
2007-03-01 13:35:00,44.82,44.82,44.7,44.71,73600.0,30.9875,30.9875,30.9045,30.9114,73600.0
2007-03-01 13:40:00,44.71,44.83,44.7,44.82,100300.0,30.9114,30.9944,30.9045,30.9875,100300.0
2007-03-01 13:45:00,44.83,44.85,44.8,44.85,110800.0,30.9944,31.0082,30.9737,31.0082,110800.0
2007-03-01 13:50:00,44.85,44.86,44.79,44.8,113500.0,31.0082,31.0151,30.9667,30.9737,113500.0
2007-03-01 13:55:00,44.79,44.8,44.76,44.79,127200.0,30.9667,30.9737,30.946,30.9667,127200.0
2007-03-01 14:00:00,44.79,44.86,44.75,44.85,70300.0,30.9667,31.0151,30.9391,31.0082,70300.0
2007-03-01 14:05:00,44.86,44.86,44.76,44.76,75100.0,31.0151,31.0151,30.946,30.946,75100.0
2007-03-01 14:10:00,44.77,44.79,44.75,44.77,67500.0,30.9529,30.9667,30.9391,30.9529,67500.0
2007-03-01 14:15:00,44.77,44.78,44.71,44.72,155000.0,30.9529,30.9598,30.9114,30.9183,155000.0
2007-03-01 14:20:00,44.71,44.75,44.66,44.67,115200.0,30.9114,30.9391,30.8769,30.8838,115200.0
2007-03-01 14:25:00,44.68,44.69,44.58,44.58,80100.0,30.8907,30.8976,30.8216,30.8216,80100.0
2007-03-01 14:30:00,44.58,44.63,44.52,44.54,84200.0,30.8216,30.8561,30.7801,30.7939,84200.0
2007-03-01 14:35:00,44.54,44.63,44.54,44.59,96500.0,30.7939,30.8561,30.7939,30.8285,96500.0
2007-03-01 14:40:00,44.59,44.59,44.54,44.55,89900.0,30.8285,30.8285,30.7939,30.8008,89900.0
2007-03-01 14:45:00,44.54,44.61,44.53,44.61,48800.0,30.7939,30.8423,30.787,30.8423,48800.0
2007-03-01 14:50:00,44.61,44.64,44.56,44.57,95200.0,30.8423,30.863,30.8077,30.8146,95200.0
2007-03-01 14:55:00,44.57,44.59,44.52,44.54,59200.0,30.8146,30.8285,30.7801,30.7939,59200.0
2007-03-01 15:00:00,44.55,44.59,44.5,44.51,72200.0,30.8008,30.8285,30.7662,30.7732,72200.0
2007-03-01 15:05:00,44.51,44.57,44.47,44.53,126700.0,30.7732,30.8146,30.7455,30.787,126700.0
2007-03-01 15:10:00,44.53,44.63,44.52,44.61,58000.0,30.787,30.8561,30.7801,30.8423,58000.0
2007-03-01 15:15:00,44.61,44.66,44.56,44.6,181600.0,30.8423,30.8769,30.8077,30.8354,181600.0
2007-03-01 15:20:00,44.59,44.6,44.45,44.46,76400.0,30.8285,30.8354,30.7317,30.7386,76400.0
2007-03-01 15:25:00,44.46,44.47,44.36,44.45,97600.0,30.7386,30.7455,30.6695,30.7317,97600.0
2007-03-01 15:30:00,44.45,44.5,44.38,44.42,146500.0,30.7317,30.7662,30.6833,30.7109,146500.0
2007-03-01 15:35:00,44.41,44.45,44.36,44.38,89200.0,30.704,30.7317,30.6695,30.6833,89200.0
2007-03-01 15:40:00,44.38,44.44,44.37,44.43,163500.0,30.6833,30.7248,30.6764,30.7178,163500.0
2007-03-01 15:45:00,44.43,44.55,44.4,44.51,284000.0,30.7178,30.8008,30.6971,30.7732,284000.0
2007-03-01 15:50:00,44.51,44.54,44.48,44.51,161400.0,30.7732,30.7939,30.7524,30.7732,161400.0
2007-03-01 15:55:00,44.51,44.52,44.47,44.49,210200.0,30.7732,30.7801,30.7455,30.7593,210200.0
2007-03-02 09:30:00,44.13,44.19,44.0,44.14,283100.0,30.5104,30.5519,30.4206,30.5173,283100.0
2007-03-02 09:35:00,44.14,44.3,44.13,44.15,153700.0,30.5173,30.628,30.5104,30.5243,153700.0
2007-03-02 09:40:00,44.16,44.44,44.11,44.38,121300.0,30.5312,30.7248,30.4966,30.6833,121300.0
2007-03-02 09:45:00,44.38,44.38,44.15,44.2,77400.0,30.6833,30.6833,30.5243,30.5588,77400.0
2007-03-02 09:50:00,44.21,44.22,44.05,44.06,81400.0,30.5657,30.5727,30.4551,30.462,81400.0
2007-03-02 09:55:00,44.05,44.21,44.05,44.21,106800.0,30.4551,30.5657,30.4551,30.5657,106800.0
2007-03-02 10:00:00,44.21,44.35,44.03,44.35,115600.0,30.5657,30.6625,30.4413,30.6625,115600.0
2007-03-02 10:05:00,44.37,44.41,44.24,44.3,120800.0,30.6764,30.704,30.5865,30.628,120800.0
2007-03-02 10:10:00,44.29,44.4,44.28,44.29,118600.0,30.6211,30.6971,30.6141,30.6211,118600.0
2007-03-02 10:15:00,44.3,44.31,44.24,44.24,96100.0,30.628,30.6349,30.5865,30.5865,96100.0
2007-03-02 10:20:00,44.25,44.25,44.1,44.13,91400.0,30.5934,30.5934,30.4897,30.5104,91400.0
2007-03-02 10:25:00,44.14,44.15,44.07,44.09,105300.0,30.5173,30.5243,30.469,30.4828,105300.0
2007-03-02 10:30:00,44.09,44.1,44.05,44.07,80100.0,30.4828,30.4897,30.4551,30.469,80100.0
2007-03-02 10:35:00,44.07,44.08,44.02,44.02,60200.0,30.469,30.4759,30.4344,30.4344,60200.0
2007-03-02 10:40:00,44.02,44.07,44.0,44.0,104000.0,30.4344,30.469,30.4206,30.4206,104000.0
2007-03-02 10:45:00,44.0,44.08,43.96,44.02,82200.0,30.4206,30.4759,30.3929,30.4344,82200.0
2007-03-02 10:50:00,44.02,44.03,43.95,43.96,100200.0,30.4344,30.4413,30.386,30.3929,100200.0
2007-03-02 10:55:00,43.96,44.05,43.96,43.98,107400.0,30.3929,30.4551,30.3929,30.4067,107400.0
2007-03-02 11:00:00,43.99,44.01,43.94,43.95,64600.0,30.4136,30.4275,30.3791,30.386,64600.0
2007-03-02 11:05:00,43.95,43.96,43.85,43.94,105400.0,30.386,30.3929,30.3168,30.3791,105400.0
2007-03-02 11:10:00,43.94,44.02,43.92,44.02,59000.0,30.3791,30.4344,30.3652,30.4344,59000.0
2007-03-02 11:15:00,44.02,44.03,43.87,43.99,129800.0,30.4344,30.4413,30.3307,30.4136,129800.0
2007-03-02 11:20:00,44.0,44.05,43.95,43.98,107500.0,30.4206,30.4551,30.386,30.4067,107500.0
2007-03-02 11:25:00,43.98,43.99,43.95,43.95,32700.0,30.4067,30.4136,30.386,30.386,32700.0
2007-03-02 11:30:00,43.95,43.96,43.74,43.76,199900.0,30.386,30.3929,30.2408,30.2546,199900.0
2007-03-02 11:35:00,43.77,43.77,43.61,43.66,193900.0,30.2615,30.2615,30.1509,30.1855,193900.0
2007-03-02 11:40:00,43.66,43.7,43.63,43.63,105200.0,30.1855,30.2131,30.1647,30.1647,105200.0
2007-03-02 11:45:00,43.63,43.7,43.58,43.64,209800.0,30.1647,30.2131,30.1302,30.1717,209800.0
2007-03-02 11:50:00,43.63,43.64,43.46,43.5,223200.0,30.1647,30.1717,30.0472,30.0749,223200.0
2007-03-02 11:55:00,43.5,43.52,43.45,43.5,203400.0,30.0749,30.0887,30.0403,30.0749,203400.0
2007-03-02 12:00:00,43.5,43.5,43.4,43.43,261600.0,30.0749,30.0749,30.0057,30.0265,261600.0
2007-03-02 12:05:00,43.43,43.57,43.41,43.55,157600.0,30.0265,30.1233,30.0126,30.1094,157600.0
2007-03-02 12:10:00,43.55,43.56,43.46,43.46,50500.0,30.1094,30.1164,30.0472,30.0472,50500.0
2007-03-02 12:15:00,43.46,43.46,43.27,43.28,93400.0,30.0472,30.0472,29.9159,29.9228,93400.0
2007-03-02 12:20:00,43.28,43.34,43.24,43.26,93600.0,29.9228,29.9642,29.8951,29.9089,93600.0
2007-03-02 12:25:00,43.27,43.27,43.05,43.06,156200.0,29.9159,29.9159,29.7637,29.7707,156200.0
2007-03-02 12:30:00,43.05,43.08,42.95,42.96,319100.0,29.7637,29.7845,29.6946,29.7015,319100.0
2007-03-02 12:35:00,42.97,42.98,42.92,42.93,143300.0,29.7084,29.7154,29.6739,29.6808,143300.0
2007-03-02 12:40:00,42.94,42.94,42.81,42.83,213800.0,29.6877,29.6877,29.5978,29.6116,213800.0
2007-03-02 12:45:00,42.83,42.98,42.83,42.9,220100.0,29.6116,29.7154,29.6116,29.66,220100.0
2007-03-02 12:50:00,42.89,42.95,42.86,42.93,144300.0,29.6531,29.6946,29.6324,29.6808,144300.0
2007-03-02 12:55:00,42.93,43.0,42.85,42.95,249000.0,29.6808,29.7292,29.6255,29.6946,249000.0
2007-03-02 13:00:00,42.95,43.06,42.89,43.04,240000.0,29.6946,29.7707,29.6531,29.7568,240000.0
2007-03-02 13:05:00,43.05,43.09,42.98,43.01,183300.0,29.7637,29.7914,29.7154,29.7361,183300.0
2007-03-02 13:10:00,43.01,43.02,42.87,42.89,139500.0,29.7361,29.743,29.6393,29.6531,139500.0
2007-03-02 13:15:00,42.89,43.01,42.89,42.99,137900.0,29.6531,29.7361,29.6531,29.7223,137900.0
2007-03-02 13:20:00,42.99,43.02,42.97,42.99,111200.0,29.7223,29.743,29.7084,29.7223,111200.0
2007-03-02 13:25:00,42.98,42.99,42.84,42.85,130100.0,29.7154,29.7223,29.6186,29.6255,130100.0
2007-03-02 13:30:00,42.85,42.9,42.8,42.83,109000.0,29.6255,29.66,29.5909,29.6116,109000.0
2007-03-02 13:35:00,42.83,42.88,42.8,42.86,79900.0,29.6116,29.6462,29.5909,29.6324,79900.0
2007-03-02 13:40:00,42.86,42.89,42.81,42.86,85000.0,29.6324,29.6531,29.5978,29.6324,85000.0
2007-03-02 13:45:00,42.87,42.9,42.82,42.9,100100.0,29.6393,29.66,29.6047,29.66,100100.0
2007-03-02 13:50:00,42.9,42.94,42.85,42.86,96700.0,29.66,29.6877,29.6255,29.6324,96700.0
2007-03-02 13:55:00,42.86,42.93,42.85,42.93,132900.0,29.6324,29.6808,29.6255,29.6808,132900.0
2007-03-02 14:00:00,42.93,43.03,42.89,42.96,145000.0,29.6808,29.7499,29.6531,29.7015,145000.0
2007-03-02 14:05:00,42.95,43.04,42.93,43.02,81800.0,29.6946,29.7568,29.6808,29.743,81800.0
2007-03-02 14:10:00,43.02,43.04,42.96,42.97,99900.0,29.743,29.7568,29.7015,29.7084,99900.0
2007-03-02 14:15:00,42.98,43.0,42.9,42.98,126600.0,29.7154,29.7292,29.66,29.7154,126600.0
2007-03-02 14:20:00,42.99,43.02,42.94,42.99,122200.0,29.7223,29.743,29.6877,29.7223,122200.0
2007-03-02 14:25:00,42.99,43.03,42.97,42.98,75700.0,29.7223,29.7499,29.7084,29.7154,75700.0
2007-03-02 14:30:00,42.98,43.02,42.98,42.98,50100.0,29.7154,29.743,29.7154,29.7154,50100.0
2007-03-02 14:35:00,42.99,43.06,42.97,43.06,88200.0,29.7223,29.7707,29.7084,29.7707,88200.0
2007-03-02 14:40:00,43.05,43.23,43.05,43.17,130100.0,29.7637,29.8882,29.7637,29.8467,130100.0
2007-03-02 14:45:00,43.16,43.23,43.13,43.21,87300.0,29.8398,29.8882,29.8191,29.8744,87300.0
2007-03-02 14:50:00,43.21,43.23,43.11,43.13,82600.0,29.8744,29.8882,29.8052,29.8191,82600.0
2007-03-02 14:55:00,43.14,43.21,43.06,43.12,145000.0,29.826,29.8744,29.7707,29.8121,145000.0
2007-03-02 15:00:00,43.12,43.23,43.1,43.19,124800.0,29.8121,29.8882,29.7983,29.8605,124800.0
2007-03-02 15:05:00,43.19,43.2,43.14,43.19,78300.0,29.8605,29.8675,29.826,29.8605,78300.0
2007-03-02 15:10:00,43.19,43.29,43.16,43.26,95400.0,29.8605,29.9297,29.8398,29.9089,95400.0
2007-03-02 15:15:00,43.27,43.38,43.21,43.28,129100.0,29.9159,29.9919,29.8744,29.9228,129100.0
2007-03-02 15:20:00,43.27,43.32,43.27,43.3,64600.0,29.9159,29.9504,29.9159,29.9366,64600.0
2007-03-02 15:25:00,43.3,43.3,43.2,43.26,71300.0,29.9366,29.9366,29.8675,29.9089,71300.0
2007-03-02 15:30:00,43.27,43.29,43.12,43.17,86500.0,29.9159,29.9297,29.8121,29.8467,86500.0
2007-03-02 15:35:00,43.16,43.24,43.16,43.19,100500.0,29.8398,29.8951,29.8398,29.8605,100500.0
2007-03-02 15:40:00,43.19,43.25,43.16,43.2,160000.0,29.8605,29.902,29.8398,29.8675,160000.0
2007-03-02 15:45:00,43.2,43.21,43.15,43.19,116800.0,29.8675,29.8744,29.8329,29.8605,116800.0
2007-03-02 15:50:00,43.19,43.38,43.17,43.3,367600.0,29.8605,29.9919,29.8467,29.9366,367600.0
2007-03-02 15:55:00,43.3,43.32,43.12,43.12,338200.0,29.9366,29.9504,29.8121,29.8121,338200.0
2007-03-05 09:30:00,42.28,42.42,42.1,42.15,342800.0,29.3002,29.3972,29.1755,29.2101,342800.0
2007-03-05 09:35:00,42.15,42.63,42.15,42.6,194400.0,29.2101,29.5428,29.2101,29.522,194400.0
2007-03-05 09:40:00,42.6,42.67,42.46,42.54,229000.0,29.522,29.5705,29.4249,29.4804,229000.0
2007-03-05 09:45:00,42.54,42.65,42.3,42.36,163900.0,29.4804,29.5566,29.3141,29.3556,163900.0
2007-03-05 09:50:00,42.37,42.58,42.21,42.57,201900.0,29.3626,29.5081,29.2517,29.5012,201900.0
2007-03-05 09:55:00,42.56,42.75,42.48,42.72,185900.0,29.4942,29.6259,29.4388,29.6051,185900.0
2007-03-05 10:00:00,42.7,42.71,42.53,42.6,188000.0,29.5913,29.5982,29.4735,29.522,188000.0
2007-03-05 10:05:00,42.59,42.75,42.55,42.72,167000.0,29.515,29.6259,29.4873,29.6051,167000.0
2007-03-05 10:10:00,42.72,43.0,42.7,42.84,203800.0,29.6051,29.7992,29.5913,29.6883,203800.0
2007-03-05 10:15:00,42.82,42.88,42.76,42.84,144800.0,29.6744,29.716,29.6328,29.6883,144800.0
2007-03-05 10:20:00,42.84,42.98,42.8,42.96,238400.0,29.6883,29.7853,29.6606,29.7714,238400.0
2007-03-05 10:25:00,42.96,42.98,42.75,42.85,207900.0,29.7714,29.7853,29.6259,29.6952,207900.0
2007-03-05 10:30:00,42.85,42.86,42.69,42.73,89200.0,29.6952,29.7021,29.5843,29.6121,89200.0
2007-03-05 10:35:00,42.73,42.74,42.6,42.66,152400.0,29.6121,29.619,29.522,29.5635,152400.0
2007-03-05 10:40:00,42.66,42.84,42.61,42.78,128700.0,29.5635,29.6883,29.5289,29.6467,128700.0
2007-03-05 10:45:00,42.78,42.9,42.77,42.85,118500.0,29.6467,29.7299,29.6398,29.6952,118500.0
2007-03-05 10:50:00,42.85,42.96,42.84,42.95,132200.0,29.6952,29.7714,29.6883,29.7645,132200.0
2007-03-05 10:55:00,42.95,42.96,42.8,42.91,139000.0,29.7645,29.7714,29.6606,29.7368,139000.0
2007-03-05 11:00:00,42.9,42.91,42.82,42.88,94000.0,29.7299,29.7368,29.6744,29.716,94000.0
2007-03-05 11:05:00,42.88,43.1,42.88,43.1,150400.0,29.716,29.8685,29.716,29.8685,150400.0
2007-03-05 11:10:00,43.1,43.16,43.04,43.05,93000.0,29.8685,29.91,29.8269,29.8338,93000.0
2007-03-05 11:15:00,43.04,43.19,43.04,43.18,110000.0,29.8269,29.9308,29.8269,29.9239,110000.0
2007-03-05 11:20:00,43.18,43.23,43.03,43.03,119400.0,29.9239,29.9586,29.82,29.82,119400.0
2007-03-05 11:25:00,43.04,43.04,42.92,42.97,89800.0,29.8269,29.8269,29.7437,29.7784,89800.0
2007-03-05 11:30:00,42.96,42.96,42.9,42.92,80600.0,29.7714,29.7714,29.7299,29.7437,80600.0
2007-03-05 11:35:00,42.91,42.91,42.76,42.76,94600.0,29.7368,29.7368,29.6328,29.6328,94600.0
2007-03-05 11:40:00,42.77,42.77,42.62,42.62,95700.0,29.6398,29.6398,29.5358,29.5358,95700.0
2007-03-05 11:45:00,42.62,42.74,42.62,42.74,88900.0,29.5358,29.619,29.5358,29.619,88900.0
2007-03-05 11:50:00,42.74,42.76,42.52,42.52,147800.0,29.619,29.6328,29.4665,29.4665,147800.0
2007-03-05 11:55:00,42.52,42.53,42.37,42.37,112900.0,29.4665,29.4735,29.3626,29.3626,112900.0
2007-03-05 12:00:00,42.38,42.43,42.36,42.37,117800.0,29.3695,29.4042,29.3556,29.3626,117800.0
2007-03-05 12:05:00,42.36,42.46,42.32,42.46,128000.0,29.3556,29.4249,29.3279,29.4249,128000.0
2007-03-05 12:10:00,42.46,43.1,42.46,42.52,112000.0,29.4249,29.8685,29.4249,29.4665,112000.0
2007-03-05 12:15:00,42.51,42.52,42.38,42.38,72900.0,29.4596,29.4665,29.3695,29.3695,72900.0
2007-03-05 12:20:00,42.38,42.55,42.38,42.55,101500.0,29.3695,29.4873,29.3695,29.4873,101500.0
2007-03-05 12:25:00,42.54,42.63,42.5,42.63,117200.0,29.4804,29.5428,29.4527,29.5428,117200.0
2007-03-05 12:30:00,42.63,42.7,42.6,42.7,147300.0,29.5428,29.5913,29.522,29.5913,147300.0
2007-03-05 12:35:00,42.7,42.74,42.65,42.67,93300.0,29.5913,29.619,29.5566,29.5705,93300.0
2007-03-05 12:40:00,42.67,42.83,42.64,42.83,88600.0,29.5705,29.6814,29.5497,29.6814,88600.0
2007-03-05 12:45:00,42.83,42.88,42.8,42.87,96500.0,29.6814,29.716,29.6606,29.7091,96500.0
2007-03-05 12:50:00,42.85,42.88,42.83,42.86,42100.0,29.6952,29.716,29.6814,29.7021,42100.0
2007-03-05 12:55:00,42.85,42.87,42.73,42.73,50800.0,29.6952,29.7091,29.6121,29.6121,50800.0
2007-03-05 13:00:00,42.73,42.78,42.68,42.74,88200.0,29.6121,29.6467,29.5774,29.619,88200.0
2007-03-05 13:05:00,42.73,42.75,42.67,42.71,68800.0,29.6121,29.6259,29.5705,29.5982,68800.0
2007-03-05 13:10:00,42.7,42.78,42.7,42.76,74700.0,29.5913,29.6467,29.5913,29.6328,74700.0
2007-03-05 13:15:00,42.76,42.82,42.76,42.81,77100.0,29.6328,29.6744,29.6328,29.6675,77100.0
2007-03-05 13:20:00,42.81,42.81,42.76,42.77,48500.0,29.6675,29.6675,29.6328,29.6398,48500.0
2007-03-05 13:25:00,42.76,42.77,42.71,42.75,61700.0,29.6328,29.6398,29.5982,29.6259,61700.0
2007-03-05 13:30:00,42.75,42.76,42.69,42.75,52200.0,29.6259,29.6328,29.5843,29.6259,52200.0
2007-03-05 13:35:00,42.75,42.8,42.73,42.79,72100.0,29.6259,29.6606,29.6121,29.6536,72100.0
2007-03-05 13:40:00,42.79,42.96,42.78,42.96,72000.0,29.6536,29.7714,29.6467,29.7714,72000.0
2007-03-05 13:45:00,42.96,42.99,42.93,42.97,76300.0,29.7714,29.7922,29.7507,29.7784,76300.0
2007-03-05 13:50:00,42.97,43.03,42.89,42.89,55100.0,29.7784,29.82,29.7229,29.7229,55100.0
2007-03-05 13:55:00,42.89,42.97,42.89,42.95,44300.0,29.7229,29.7784,29.7229,29.7645,44300.0
2007-03-05 14:00:00,42.95,43.04,42.95,43.03,100100.0,29.7645,29.8269,29.7645,29.82,100100.0
2007-03-05 14:05:00,43.02,43.08,43.01,43.04,43000.0,29.813,29.8546,29.8061,29.8269,43000.0
2007-03-05 14:10:00,43.03,43.03,42.85,42.86,70600.0,29.82,29.82,29.6952,29.7021,70600.0
2007-03-05 14:15:00,42.86,42.91,42.84,42.91,69200.0,29.7021,29.7368,29.6883,29.7368,69200.0
2007-03-05 14:20:00,42.91,42.96,42.89,42.93,39100.0,29.7368,29.7714,29.7229,29.7507,39100.0
2007-03-05 14:25:00,42.93,42.99,42.87,42.87,40600.0,29.7507,29.7922,29.7091,29.7091,40600.0
2007-03-05 14:30:00,42.88,42.92,42.86,42.9,30800.0,29.716,29.7437,29.7021,29.7299,30800.0
2007-03-05 14:35:00,42.9,42.95,42.9,42.9,36400.0,29.7299,29.7645,29.7299,29.7299,36400.0
2007-03-05 14:40:00,42.9,42.93,42.9,42.9,41200.0,29.7299,29.7507,29.7299,29.7299,41200.0
2007-03-05 14:45:00,42.9,42.92,42.84,42.9,54700.0,29.7299,29.7437,29.6883,29.7299,54700.0
2007-03-05 14:50:00,42.9,42.93,42.87,42.89,43300.0,29.7299,29.7507,29.7091,29.7229,43300.0
2007-03-05 14:55:00,42.89,42.9,42.85,42.86,20900.0,29.7229,29.7299,29.6952,29.7021,20900.0
2007-03-05 15:00:00,42.86,42.88,42.78,42.8,63600.0,29.7021,29.716,29.6467,29.6606,63600.0
2007-03-05 15:05:00,42.78,42.78,42.64,42.65,124200.0,29.6467,29.6467,29.5497,29.5566,124200.0
2007-03-05 15:10:00,42.64,42.66,42.6,42.62,79000.0,29.5497,29.5635,29.522,29.5358,79000.0
2007-03-05 15:15:00,42.62,42.7,42.61,42.68,52600.0,29.5358,29.5913,29.5289,29.5774,52600.0
2007-03-05 15:20:00,42.69,42.79,42.64,42.71,129700.0,29.5843,29.6536,29.5497,29.5982,129700.0
2007-03-05 15:25:00,42.71,42.75,42.65,42.69,115600.0,29.5982,29.6259,29.5566,29.5843,115600.0
2007-03-05 15:30:00,42.69,42.72,42.64,42.68,85600.0,29.5843,29.6051,29.5497,29.5774,85600.0
2007-03-05 15:35:00,42.68,42.71,42.58,42.58,127400.0,29.5774,29.5982,29.5081,29.5081,127400.0
2007-03-05 15:40:00,42.58,42.64,42.53,42.58,203200.0,29.5081,29.5497,29.4735,29.5081,203200.0
2007-03-05 15:45:00,42.6,42.67,42.52,42.55,171100.0,29.522,29.5705,29.4665,29.4873,171100.0
2007-03-05 15:50:00,42.53,42.58,42.51,42.56,175100.0,29.4735,29.5081,29.4596,29.4942,175100.0
2007-03-05 15:55:00,42.55,42.58,42.46,42.46,183200.0,29.4873,29.5081,29.4249,29.4249,183200.0
2007-03-06 09:30:00,43.13,43.33,43.13,43.25,184500.0,29.8893,30.0279,29.8893,29.9724,184500.0
2007-03-06 09:35:00,43.25,43.41,43.2,43.38,134400.0,29.9724,30.0833,29.9378,30.0625,134400.0
2007-03-06 09:40:00,43.38,43.42,43.1,43.14,166800.0,30.0625,30.0902,29.8685,29.8962,166800.0
2007-03-06 09:45:00,43.13,43.15,43.01,43.1,116000.0,29.8893,29.9031,29.8061,29.8685,116000.0
2007-03-06 09:50:00,43.1,43.19,43.07,43.12,87600.0,29.8685,29.9308,29.8477,29.8823,87600.0
2007-03-06 09:55:00,43.12,43.27,43.11,43.26,81500.0,29.8823,29.9863,29.8754,29.9793,81500.0
2007-03-06 10:00:00,43.27,43.3,43.15,43.15,121400.0,29.9863,30.0071,29.9031,29.9031,121400.0
2007-03-06 10:05:00,43.13,43.2,43.06,43.08,181600.0,29.8893,29.9378,29.8407,29.8546,181600.0
2007-03-06 10:10:00,43.08,43.21,43.01,43.06,185100.0,29.8546,29.9447,29.8061,29.8407,185100.0
2007-03-06 10:15:00,43.06,43.1,43.03,43.06,160100.0,29.8407,29.8685,29.82,29.8407,160100.0
2007-03-06 10:20:00,43.06,43.07,43.01,43.01,123700.0,29.8407,29.8477,29.8061,29.8061,123700.0
2007-03-06 10:25:00,43.02,43.08,43.01,43.06,157500.0,29.813,29.8546,29.8061,29.8407,157500.0
2007-03-06 10:30:00,43.05,43.1,43.0,43.01,59300.0,29.8338,29.8685,29.7992,29.8061,59300.0
2007-03-06 10:35:00,43.0,43.09,42.97,43.02,116000.0,29.7992,29.8615,29.7784,29.813,116000.0
2007-03-06 10:40:00,43.02,43.04,42.98,43.04,90300.0,29.813,29.8269,29.7853,29.8269,90300.0
2007-03-06 10:45:00,43.04,43.08,42.95,43.01,85500.0,29.8269,29.8546,29.7645,29.8061,85500.0
2007-03-06 10:50:00,43.0,43.01,42.88,42.96,68900.0,29.7992,29.8061,29.716,29.7714,68900.0
2007-03-06 10:55:00,42.96,42.98,42.81,42.83,70300.0,29.7714,29.7853,29.6675,29.6814,70300.0
2007-03-06 11:00:00,42.85,42.96,42.83,42.94,58700.0,29.6952,29.7714,29.6814,29.7576,58700.0
2007-03-06 11:05:00,42.93,42.94,42.85,42.87,57100.0,29.7507,29.7576,29.6952,29.7091,57100.0
2007-03-06 11:10:00,42.87,42.98,42.83,42.96,66900.0,29.7091,29.7853,29.6814,29.7714,66900.0
2007-03-06 11:15:00,42.95,42.95,42.8,42.91,80900.0,29.7645,29.7645,29.6606,29.7368,80900.0
2007-03-06 11:20:00,42.91,43.08,42.89,43.08,93300.0,29.7368,29.8546,29.7229,29.8546,93300.0
2007-03-06 11:25:00,43.07,43.12,43.03,43.11,54100.0,29.8477,29.8823,29.82,29.8754,54100.0
2007-03-06 11:30:00,43.12,43.22,43.12,43.21,71900.0,29.8823,29.9516,29.8823,29.9447,71900.0
2007-03-06 11:35:00,43.22,43.3,43.2,43.28,172300.0,29.9516,30.0071,29.9378,29.9932,172300.0
2007-03-06 11:40:00,43.28,43.4,43.28,43.4,67100.0,29.9932,30.0764,29.9932,30.0764,67100.0
2007-03-06 11:45:00,43.39,43.46,43.31,43.37,98200.0,30.0694,30.1179,30.014,30.0556,98200.0
2007-03-06 11:50:00,43.36,43.44,43.35,43.38,39600.0,30.0486,30.1041,30.0417,30.0625,39600.0
2007-03-06 11:55:00,43.38,43.46,43.36,43.43,45400.0,30.0625,30.1179,30.0486,30.0972,45400.0
2007-03-06 12:00:00,43.44,43.46,43.35,43.38,65500.0,30.1041,30.1179,30.0417,30.0625,65500.0
2007-03-06 12:05:00,43.38,43.46,43.16,43.46,67700.0,30.0625,30.1179,29.91,30.1179,67700.0
2007-03-06 12:10:00,43.44,43.47,43.4,43.45,173200.0,30.1041,30.1249,30.0764,30.111,173200.0
2007-03-06 12:15:00,43.46,43.52,43.46,43.51,80800.0,30.1179,30.1595,30.1179,30.1526,80800.0
2007-03-06 12:20:00,43.52,43.52,43.3,43.35,82100.0,30.1595,30.1595,30.0071,30.0417,82100.0
2007-03-06 12:25:00,43.36,43.38,43.32,43.38,42700.0,30.0486,30.0625,30.0209,30.0625,42700.0
2007-03-06 12:30:00,43.37,43.37,43.32,43.36,66600.0,30.0556,30.0556,30.0209,30.0486,66600.0
2007-03-06 12:35:00,43.37,43.37,43.23,43.23,48000.0,30.0556,30.0556,29.9586,29.9586,48000.0
2007-03-06 12:40:00,43.23,43.29,43.23,43.29,44300.0,29.9586,30.0001,29.9586,30.0001,44300.0
2007-03-06 12:45:00,43.3,43.33,43.28,43.32,16900.0,30.0071,30.0279,29.9932,30.0209,16900.0
2007-03-06 12:50:00,43.33,43.36,43.31,43.33,37400.0,30.0279,30.0486,30.014,30.0279,37400.0
2007-03-06 12:55:00,43.33,43.33,43.25,43.33,36100.0,30.0279,30.0279,29.9724,30.0279,36100.0
2007-03-06 13:00:00,43.33,43.36,43.3,43.35,17200.0,30.0279,30.0486,30.0071,30.0417,17200.0
2007-03-06 13:05:00,43.36,43.36,43.24,43.31,37100.0,30.0486,30.0486,29.9655,30.014,37100.0
2007-03-06 13:10:00,43.3,43.33,43.27,43.29,19100.0,30.0071,30.0279,29.9863,30.0001,19100.0
2007-03-06 13:15:00,43.28,43.28,43.22,43.25,29900.0,29.9932,29.9932,29.9516,29.9724,29900.0
2007-03-06 13:20:00,43.23,43.32,43.23,43.29,31600.0,29.9586,30.0209,29.9586,30.0001,31600.0
2007-03-06 13:25:00,43.3,43.3,43.27,43.3,15300.0,30.0071,30.0071,29.9863,30.0071,15300.0
2007-03-06 13:30:00,43.3,43.35,43.25,43.35,40800.0,30.0071,30.0417,29.9724,30.0417,40800.0
2007-03-06 13:35:00,43.35,43.43,43.35,43.41,54600.0,30.0417,30.0972,30.0417,30.0833,54600.0
2007-03-06 13:40:00,43.4,43.43,43.37,43.41,47500.0,30.0764,30.0972,30.0556,30.0833,47500.0
2007-03-06 13:45:00,43.42,43.43,43.38,43.42,18100.0,30.0902,30.0972,30.0625,30.0902,18100.0
2007-03-06 13:50:00,43.42,43.45,43.33,43.45,57400.0,30.0902,30.111,30.0279,30.111,57400.0
2007-03-06 13:55:00,43.45,43.46,43.41,43.42,21400.0,30.111,30.1179,30.0833,30.0902,21400.0
2007-03-06 14:00:00,43.42,43.52,43.42,43.52,53900.0,30.0902,30.1595,30.0902,30.1595,53900.0
2007-03-06 14:05:00,43.51,43.52,43.38,43.38,31300.0,30.1526,30.1595,30.0625,30.0625,31300.0
2007-03-06 14:10:00,43.38,43.38,43.27,43.28,59700.0,30.0625,30.0625,29.9863,29.9932,59700.0
2007-03-06 14:15:00,43.27,43.28,43.22,43.28,77800.0,29.9863,29.9932,29.9516,29.9932,77800.0
2007-03-06 14:20:00,43.28,43.3,43.23,43.29,54300.0,29.9932,30.0071,29.9586,30.0001,54300.0
2007-03-06 14:25:00,43.28,43.3,43.23,43.25,76300.0,29.9932,30.0071,29.9586,29.9724,76300.0
2007-03-06 14:30:00,43.25,43.3,43.24,43.26,43300.0,29.9724,30.0071,29.9655,29.9793,43300.0
2007-03-06 14:35:00,43.27,43.27,43.23,43.25,26400.0,29.9863,29.9863,29.9586,29.9724,26400.0
2007-03-06 14:40:00,43.25,43.38,43.25,43.34,53400.0,29.9724,30.0625,29.9724,30.0348,53400.0
2007-03-06 14:45:00,43.34,43.34,43.26,43.26,36400.0,30.0348,30.0348,29.9793,29.9793,36400.0
2007-03-06 14:50:00,43.26,43.27,43.22,43.23,25800.0,29.9793,29.9863,29.9516,29.9586,25800.0
2007-03-06 14:55:00,43.23,43.3,43.21,43.29,43200.0,29.9586,30.0071,29.9447,30.0001,43200.0
2007-03-06 15:00:00,43.3,43.31,43.28,43.3,45700.0,30.0071,30.014,29.9932,30.0071,45700.0
2007-03-06 15:05:00,43.3,43.36,43.27,43.35,76400.0,30.0071,30.0486,29.9863,30.0417,76400.0
2007-03-06 15:10:00,43.35,43.39,43.33,43.39,73700.0,30.0417,30.0694,30.0279,30.0694,73700.0
2007-03-06 15:15:00,43.39,43.4,43.32,43.34,64400.0,30.0694,30.0764,30.0209,30.0348,64400.0
2007-03-06 15:20:00,43.33,43.4,43.31,43.31,57600.0,30.0279,30.0764,30.014,30.014,57600.0
2007-03-06 15:25:00,43.31,43.37,43.29,43.37,62900.0,30.014,30.0556,30.0001,30.0556,62900.0
2007-03-06 15:30:00,43.36,43.36,43.32,43.36,44700.0,30.0486,30.0486,30.0209,30.0486,44700.0
2007-03-06 15:35:00,43.35,43.37,43.34,43.34,28700.0,30.0417,30.0556,30.0348,30.0348,28700.0
2007-03-06 15:40:00,43.34,43.37,43.32,43.33,96800.0,30.0348,30.0556,30.0209,30.0279,96800.0
2007-03-06 15:45:00,43.33,43.33,43.21,43.21,101400.0,30.0279,30.0279,29.9447,29.9447,101400.0
2007-03-06 15:50:00,43.21,43.23,43.13,43.15,147700.0,29.9447,29.9586,29.8893,29.9031,147700.0
2007-03-06 15:55:00,43.15,43.25,43.14,43.22,182500.0,29.9031,29.9724,29.8962,29.9516,182500.0
2007-03-07 09:30:00,42.88,43.07,42.88,43.02,147000.0,29.716,29.8477,29.716,29.813,147000.0
2007-03-07 09:35:00,43.01,43.09,42.98,43.04,99300.0,29.8061,29.8615,29.7853,29.8269,99300.0
2007-03-07 09:40:00,43.03,43.14,43.01,43.05,93400.0,29.82,29.8962,29.8061,29.8338,93400.0
2007-03-07 09:45:00,43.05,43.14,42.95,43.07,110700.0,29.8338,29.8962,29.7645,29.8477,110700.0
2007-03-07 09:50:00,43.07,43.09,42.9,42.98,151500.0,29.8477,29.8615,29.7299,29.7853,151500.0
2007-03-07 09:55:00,42.98,42.98,42.82,42.9,99600.0,29.7853,29.7853,29.6744,29.7299,99600.0
2007-03-07 10:00:00,42.89,43.12,42.87,43.06,161500.0,29.7229,29.8823,29.7091,29.8407,161500.0
2007-03-07 10:05:00,43.05,43.05,42.9,43.0,100000.0,29.8338,29.8338,29.7299,29.7992,100000.0
2007-03-07 10:10:00,43.0,43.09,43.0,43.09,127700.0,29.7992,29.8615,29.7992,29.8615,127700.0
2007-03-07 10:15:00,43.08,43.1,42.98,42.98,84100.0,29.8546,29.8685,29.7853,29.7853,84100.0
2007-03-07 10:20:00,42.99,43.17,42.98,43.16,141000.0,29.7922,29.917,29.7853,29.91,141000.0
2007-03-07 10:25:00,43.15,43.16,43.06,43.11,108300.0,29.9031,29.91,29.8407,29.8754,108300.0
2007-03-07 10:30:00,43.12,43.3,43.12,43.28,154100.0,29.8823,30.0071,29.8823,29.9932,154100.0
2007-03-07 10:35:00,43.29,43.39,43.23,43.32,152900.0,30.0001,30.0694,29.9586,30.0209,152900.0
2007-03-07 10:40:00,43.33,43.45,43.32,43.42,91300.0,30.0279,30.111,30.0209,30.0902,91300.0
2007-03-07 10:45:00,43.44,43.53,43.39,43.42,175400.0,30.1041,30.1665,30.0694,30.0902,175400.0
2007-03-07 10:50:00,43.43,43.44,43.35,43.37,104300.0,30.0972,30.1041,30.0417,30.0556,104300.0
2007-03-07 10:55:00,43.37,43.37,43.16,43.17,84400.0,30.0556,30.0556,29.91,29.917,84400.0
2007-03-07 11:00:00,43.16,43.16,42.97,43.05,119000.0,29.91,29.91,29.7784,29.8338,119000.0
2007-03-07 11:05:00,43.04,43.17,42.97,43.09,106500.0,29.8269,29.917,29.7784,29.8615,106500.0
2007-03-07 11:10:00,43.09,43.15,43.01,43.15,55300.0,29.8615,29.9031,29.8061,29.9031,55300.0
2007-03-07 11:15:00,43.15,43.15,43.02,43.04,67000.0,29.9031,29.9031,29.813,29.8269,67000.0
2007-03-07 11:20:00,43.04,43.15,43.03,43.1,106200.0,29.8269,29.9031,29.82,29.8685,106200.0
2007-03-07 11:25:00,43.1,43.23,43.09,43.13,104600.0,29.8685,29.9586,29.8615,29.8893,104600.0
2007-03-07 11:30:00,43.13,43.15,43.08,43.09,80500.0,29.8893,29.9031,29.8546,29.8615,80500.0
2007-03-07 11:35:00,43.09,43.2,43.08,43.17,53200.0,29.8615,29.9378,29.8546,29.917,53200.0
2007-03-07 11:40:00,43.17,43.19,43.08,43.13,48600.0,29.917,29.9308,29.8546,29.8893,48600.0
2007-03-07 11:45:00,43.13,43.15,43.05,43.06,34000.0,29.8893,29.9031,29.8338,29.8407,34000.0
2007-03-07 11:50:00,43.06,43.14,43.06,43.11,26900.0,29.8407,29.8962,29.8407,29.8754,26900.0
2007-03-07 11:55:00,43.1,43.19,43.1,43.18,36400.0,29.8685,29.9308,29.8685,29.9239,36400.0
2007-03-07 12:00:00,43.18,43.19,43.06,43.06,46600.0,29.9239,29.9308,29.8407,29.8407,46600.0
2007-03-07 12:05:00,43.07,43.12,43.03,43.12,45900.0,29.8477,29.8823,29.82,29.8823,45900.0
2007-03-07 12:10:00,43.13,43.16,43.07,43.07,42200.0,29.8893,29.91,29.8477,29.8477,42200.0
2007-03-07 12:15:00,43.07,43.08,43.04,43.07,25700.0,29.8477,29.8546,29.8269,29.8477,25700.0
2007-03-07 12:20:00,43.07,43.07,42.96,42.96,51900.0,29.8477,29.8477,29.7714,29.7714,51900.0
2007-03-07 12:25:00,42.95,42.97,42.88,42.96,67200.0,29.7645,29.7784,29.716,29.7714,67200.0
2007-03-07 12:30:00,42.97,43.07,42.96,42.99,87600.0,29.7784,29.8477,29.7714,29.7922,87600.0
2007-03-07 12:35:00,42.99,43.07,42.99,43.07,65300.0,29.7922,29.8477,29.7922,29.8477,65300.0
2007-03-07 12:40:00,43.07,43.07,43.01,43.02,29600.0,29.8477,29.8477,29.8061,29.813,29600.0
2007-03-07 12:45:00,43.02,43.1,43.02,43.06,30700.0,29.813,29.8685,29.813,29.8407,30700.0
2007-03-07 12:50:00,43.05,43.06,43.03,43.04,19900.0,29.8338,29.8407,29.82,29.8269,19900.0
2007-03-07 12:55:00,43.03,43.03,43.01,43.02,28900.0,29.82,29.82,29.8061,29.813,28900.0
2007-03-07 13:00:00,43.03,43.03,43.0,43.0,35100.0,29.82,29.82,29.7992,29.7992,35100.0
2007-03-07 13:05:00,43.01,43.01,42.99,43.0,33800.0,29.8061,29.8061,29.7922,29.7992,33800.0
2007-03-07 13:10:00,43.0,43.02,42.99,43.02,32900.0,29.7992,29.813,29.7922,29.813,32900.0
2007-03-07 13:15:00,43.02,43.09,43.0,43.08,38500.0,29.813,29.8615,29.7992,29.8546,38500.0
2007-03-07 13:20:00,43.07,43.15,43.06,43.15,60300.0,29.8477,29.9031,29.8407,29.9031,60300.0
2007-03-07 13:25:00,43.15,43.17,43.1,43.11,45900.0,29.9031,29.917,29.8685,29.8754,45900.0
2007-03-07 13:30:00,43.11,43.13,43.08,43.13,24900.0,29.8754,29.8893,29.8546,29.8893,24900.0
2007-03-07 13:35:00,43.13,43.25,43.12,43.22,49600.0,29.8893,29.9724,29.8823,29.9516,49600.0
2007-03-07 13:40:00,43.21,43.22,43.14,43.16,33800.0,29.9447,29.9516,29.8962,29.91,33800.0
2007-03-07 13:45:00,43.16,43.26,43.1,43.26,80000.0,29.91,29.9793,29.8685,29.9793,80000.0
2007-03-07 13:50:00,43.26,43.29,43.22,43.22,77200.0,29.9793,30.0001,29.9516,29.9516,77200.0
2007-03-07 13:55:00,43.23,43.25,43.18,43.2,26800.0,29.9586,29.9724,29.9239,29.9378,26800.0
2007-03-07 14:00:00,43.2,43.21,43.08,43.09,64600.0,29.9378,29.9447,29.8546,29.8615,64600.0
2007-03-07 14:05:00,43.1,43.17,43.09,43.14,58400.0,29.8685,29.917,29.8615,29.8962,58400.0
2007-03-07 14:10:00,43.14,43.14,43.06,43.11,47800.0,29.8962,29.8962,29.8407,29.8754,47800.0
2007-03-07 14:15:00,43.12,43.12,43.02,43.1,77400.0,29.8823,29.8823,29.813,29.8685,77400.0
2007-03-07 14:20:00,43.11,43.13,43.06,43.06,46300.0,29.8754,29.8893,29.8407,29.8407,46300.0
2007-03-07 14:25:00,43.06,43.07,43.0,43.07,35500.0,29.8407,29.8477,29.7992,29.8477,35500.0
2007-03-07 14:30:00,43.07,43.13,43.07,43.13,36500.0,29.8477,29.8893,29.8477,29.8893,36500.0
2007-03-07 14:35:00,43.13,43.14,43.07,43.08,30000.0,29.8893,29.8962,29.8477,29.8546,30000.0
2007-03-07 14:40:00,43.08,43.14,43.07,43.1,35200.0,29.8546,29.8962,29.8477,29.8685,35200.0
2007-03-07 14:45:00,43.1,43.12,43.09,43.12,18200.0,29.8685,29.8823,29.8615,29.8823,18200.0
2007-03-07 14:50:00,43.12,43.14,43.09,43.11,45300.0,29.8823,29.8962,29.8615,29.8754,45300.0
2007-03-07 14:55:00,43.1,43.1,43.04,43.04,110100.0,29.8685,29.8685,29.8269,29.8269,110100.0
2007-03-07 15:00:00,43.05,43.08,43.05,43.07,23900.0,29.8338,29.8546,29.8338,29.8477,23900.0
2007-03-07 15:05:00,43.08,43.11,43.04,43.05,38900.0,29.8546,29.8754,29.8269,29.8338,38900.0
2007-03-07 15:10:00,43.05,43.08,43.05,43.07,26000.0,29.8338,29.8546,29.8338,29.8477,26000.0
2007-03-07 15:15:00,43.07,43.08,43.02,43.03,54100.0,29.8477,29.8546,29.813,29.82,54100.0
2007-03-07 15:20:00,43.04,43.04,42.94,42.95,72700.0,29.8269,29.8269,29.7576,29.7645,72700.0
2007-03-07 15:25:00,42.95,43.05,42.95,42.98,53100.0,29.7645,29.8338,29.7645,29.7853,53100.0
2007-03-07 15:30:00,42.98,42.98,42.9,42.91,67200.0,29.7853,29.7853,29.7299,29.7368,67200.0
2007-03-07 15:35:00,42.91,42.99,42.91,42.99,42600.0,29.7368,29.7922,29.7368,29.7922,42600.0
2007-03-07 15:40:00,42.98,43.01,42.84,42.85,91700.0,29.7853,29.8061,29.6883,29.6952,91700.0
2007-03-07 15:45:00,42.85,42.87,42.77,42.86,164000.0,29.6952,29.7091,29.6398,29.7021,164000.0
2007-03-07 15:50:00,42.85,42.86,42.78,42.79,99600.0,29.6952,29.7021,29.6467,29.6536,99600.0
2007-03-07 15:55:00,42.78,42.79,42.69,42.7,234300.0,29.6467,29.6536,29.5843,29.5913,234300.0
2007-03-08 09:30:00,43.3,43.37,43.18,43.18,158500.0,30.0071,30.0556,29.9239,29.9239,158500.0
2007-03-08 09:35:00,43.21,43.33,43.11,43.23,98000.0,29.9447,30.0279,29.8754,29.9586,98000.0
2007-03-08 09:40:00,43.24,43.33,43.2,43.31,88700.0,29.9655,30.0279,29.9378,30.014,88700.0
2007-03-08 09:45:00,43.32,43.35,43.23,43.27,125800.0,30.0209,30.0417,29.9586,29.9863,125800.0
2007-03-08 09:50:00,43.26,43.3,43.19,43.2,120200.0,29.9793,30.0071,29.9308,29.9378,120200.0
2007-03-08 09:55:00,43.2,43.2,43.0,43.01,118200.0,29.9378,29.9378,29.7992,29.8061,118200.0
2007-03-08 10:00:00,43.03,43.04,42.7,42.99,334800.0,29.82,29.8269,29.5913,29.7922,334800.0
2007-03-08 10:05:00,42.99,43.06,42.94,43.05,80700.0,29.7922,29.8407,29.7576,29.8338,80700.0
2007-03-08 10:10:00,43.05,43.06,42.99,43.06,59800.0,29.8338,29.8407,29.7922,29.8407,59800.0
2007-03-08 10:15:00,43.06,43.12,43.05,43.09,89800.0,29.8407,29.8823,29.8338,29.8615,89800.0
2007-03-08 10:20:00,43.09,43.12,43.04,43.06,40700.0,29.8615,29.8823,29.8269,29.8407,40700.0
2007-03-08 10:25:00,43.06,43.11,43.05,43.1,57200.0,29.8407,29.8754,29.8338,29.8685,57200.0
2007-03-08 10:30:00,43.1,43.22,43.07,43.19,188500.0,29.8685,29.9516,29.8477,29.9308,188500.0
2007-03-08 10:35:00,43.18,43.3,43.11,43.28,87300.0,29.9239,30.0071,29.8754,29.9932,87300.0
2007-03-08 10:40:00,43.28,43.29,43.19,43.23,65400.0,29.9932,30.0001,29.9308,29.9586,65400.0
2007-03-08 10:45:00,43.22,43.25,43.14,43.18,105900.0,29.9516,29.9724,29.8962,29.9239,105900.0
2007-03-08 10:50:00,43.18,43.23,43.17,43.18,85700.0,29.9239,29.9586,29.917,29.9239,85700.0
2007-03-08 10:55:00,43.19,43.19,42.99,43.0,167800.0,29.9308,29.9308,29.7922,29.7992,167800.0
2007-03-08 11:00:00,43.01,43.12,42.98,43.09,104600.0,29.8061,29.8823,29.7853,29.8615,104600.0
2007-03-08 11:05:00,43.09,43.13,43.01,43.06,61800.0,29.8615,29.8893,29.8061,29.8407,61800.0
2007-03-08 11:10:00,43.06,43.1,43.02,43.07,164700.0,29.8407,29.8685,29.813,29.8477,164700.0
2007-03-08 11:15:00,43.08,43.09,42.98,43.06,157100.0,29.8546,29.8615,29.7853,29.8407,157100.0
2007-03-08 11:20:00,43.06,43.07,43.0,43.07,58500.0,29.8407,29.8477,29.7992,29.8477,58500.0
2007-03-08 11:25:00,43.07,43.24,43.07,43.21,74100.0,29.8477,29.9655,29.8477,29.9447,74100.0
2007-03-08 11:30:00,43.21,43.27,43.2,43.24,58700.0,29.9447,29.9863,29.9378,29.9655,58700.0
2007-03-08 11:35:00,43.23,43.3,43.22,43.28,34100.0,29.9586,30.0071,29.9516,29.9932,34100.0
2007-03-08 11:40:00,43.27,43.3,43.26,43.29,52900.0,29.9863,30.0071,29.9793,30.0001,52900.0
2007-03-08 11:45:00,43.29,43.36,43.29,43.35,135900.0,30.0001,30.0486,30.0001,30.0417,135900.0
2007-03-08 11:50:00,43.36,43.36,43.33,43.34,46400.0,30.0486,30.0486,30.0279,30.0348,46400.0
2007-03-08 11:55:00,43.35,43.37,43.3,43.32,66100.0,30.0417,30.0556,30.0071,30.0209,66100.0
2007-03-08 12:00:00,43.32,43.36,43.26,43.36,74700.0,30.0209,30.0486,29.9793,30.0486,74700.0
2007-03-08 12:05:00,43.36,43.36,43.28,43.31,107000.0,30.0486,30.0486,29.9932,30.014,107000.0
2007-03-08 12:10:00,43.31,43.34,43.27,43.28,95600.0,30.014,30.0348,29.9863,29.9932,95600.0
2007-03-08 12:15:00,43.27,43.28,43.22,43.22,37200.0,29.9863,29.9932,29.9516,29.9516,37200.0
2007-03-08 12:20:00,43.22,43.23,43.17,43.18,42100.0,29.9516,29.9586,29.917,29.9239,42100.0
2007-03-08 12:25:00,43.19,43.27,43.17,43.25,41600.0,29.9308,29.9863,29.917,29.9724,41600.0
2007-03-08 12:30:00,43.25,43.27,43.24,43.24,73000.0,29.9724,29.9863,29.9655,29.9655,73000.0
2007-03-08 12:35:00,43.24,43.25,43.18,43.18,37100.0,29.9655,29.9724,29.9239,29.9239,37100.0
2007-03-08 12:40:00,43.17,43.22,43.17,43.2,34500.0,29.917,29.9516,29.917,29.9378,34500.0
2007-03-08 12:45:00,43.2,43.2,43.11,43.14,32900.0,29.9378,29.9378,29.8754,29.8962,32900.0
2007-03-08 12:50:00,43.13,43.13,43.05,43.08,45300.0,29.8893,29.8893,29.8338,29.8546,45300.0
2007-03-08 12:55:00,43.07,43.12,43.05,43.09,35900.0,29.8477,29.8823,29.8338,29.8615,35900.0
2007-03-08 13:00:00,43.09,43.12,43.08,43.08,25800.0,29.8615,29.8823,29.8546,29.8546,25800.0
2007-03-08 13:05:00,43.08,43.15,43.06,43.15,48000.0,29.8546,29.9031,29.8407,29.9031,48000.0
2007-03-08 13:10:00,43.14,43.15,43.09,43.14,26200.0,29.8962,29.9031,29.8615,29.8962,26200.0
2007-03-08 13:15:00,43.15,43.18,43.06,43.07,32800.0,29.9031,29.9239,29.8407,29.8477,32800.0
2007-03-08 13:20:00,43.07,43.1,43.04,43.06,62000.0,29.8477,29.8685,29.8269,29.8407,62000.0
2007-03-08 13:25:00,43.06,43.06,43.04,43.06,51100.0,29.8407,29.8407,29.8269,29.8407,51100.0
2007-03-08 13:30:00,43.06,43.06,43.0,43.02,50900.0,29.8407,29.8407,29.7992,29.813,50900.0
2007-03-08 13:35:00,43.03,43.06,43.0,43.02,37500.0,29.82,29.8407,29.7992,29.813,37500.0
2007-03-08 13:40:00,43.01,43.01,42.98,42.98,35800.0,29.8061,29.8061,29.7853,29.7853,35800.0
2007-03-08 13:45:00,42.98,43.04,42.97,43.01,30100.0,29.7853,29.8269,29.7784,29.8061,30100.0
2007-03-08 13:50:00,43.02,43.03,43.0,43.02,17700.0,29.813,29.82,29.7992,29.813,17700.0
2007-03-08 13:55:00,43.02,43.07,43.02,43.02,40200.0,29.813,29.8477,29.813,29.813,40200.0
2007-03-08 14:00:00,43.01,43.01,42.96,42.96,30200.0,29.8061,29.8061,29.7714,29.7714,30200.0
2007-03-08 14:05:00,42.97,43.0,42.97,42.99,31900.0,29.7784,29.7992,29.7784,29.7922,31900.0
2007-03-08 14:10:00,42.99,42.99,42.81,42.81,110000.0,29.7922,29.7922,29.6675,29.6675,110000.0
2007-03-08 14:15:00,42.81,42.84,42.75,42.83,125600.0,29.6675,29.6883,29.6259,29.6814,125600.0
2007-03-08 14:20:00,42.83,42.84,42.75,42.84,54800.0,29.6814,29.6883,29.6259,29.6883,54800.0
2007-03-08 14:25:00,42.84,42.88,42.76,42.76,56200.0,29.6883,29.716,29.6328,29.6328,56200.0
2007-03-08 14:30:00,42.76,42.78,42.66,42.66,113700.0,29.6328,29.6467,29.5635,29.5635,113700.0
2007-03-08 14:35:00,42.67,42.68,42.53,42.59,103500.0,29.5705,29.5774,29.4735,29.515,103500.0
2007-03-08 14:40:00,42.59,42.68,42.59,42.6,70200.0,29.515,29.5774,29.515,29.522,70200.0
2007-03-08 14:45:00,42.6,42.67,42.6,42.66,98000.0,29.522,29.5705,29.522,29.5635,98000.0
2007-03-08 14:50:00,42.66,42.7,42.63,42.68,35400.0,29.5635,29.5913,29.5428,29.5774,35400.0
2007-03-08 14:55:00,42.69,42.72,42.62,42.68,49700.0,29.5843,29.6051,29.5358,29.5774,49700.0
2007-03-08 15:00:00,42.69,42.77,42.69,42.71,78500.0,29.5843,29.6398,29.5843,29.5982,78500.0
2007-03-08 15:05:00,42.71,42.74,42.71,42.72,38200.0,29.5982,29.619,29.5982,29.6051,38200.0
2007-03-08 15:10:00,42.72,42.8,42.72,42.77,60000.0,29.6051,29.6606,29.6051,29.6398,60000.0
2007-03-08 15:15:00,42.78,42.81,42.74,42.78,53800.0,29.6467,29.6675,29.619,29.6467,53800.0
2007-03-08 15:20:00,42.77,42.8,42.72,42.73,57600.0,29.6398,29.6606,29.6051,29.6121,57600.0
2007-03-08 15:25:00,42.73,42.76,42.7,42.75,60000.0,29.6121,29.6328,29.5913,29.6259,60000.0
2007-03-08 15:30:00,42.75,42.8,42.74,42.79,106400.0,29.6259,29.6606,29.619,29.6536,106400.0
2007-03-08 15:35:00,42.79,42.83,42.76,42.79,85900.0,29.6536,29.6814,29.6328,29.6536,85900.0
2007-03-08 15:40:00,42.79,42.83,42.77,42.82,98600.0,29.6536,29.6814,29.6398,29.6744,98600.0
2007-03-08 15:45:00,42.82,42.82,42.74,42.76,70500.0,29.6744,29.6744,29.619,29.6328,70500.0
2007-03-08 15:50:00,42.75,42.78,42.64,42.69,196500.0,29.6259,29.6467,29.5497,29.5843,196500.0
2007-03-08 15:55:00,42.7,42.74,42.66,42.74,171000.0,29.5913,29.619,29.5635,29.619,171000.0
2007-03-09 09:30:00,43.0,43.14,42.85,42.91,242600.0,29.7992,29.8962,29.6952,29.7368,242600.0
2007-03-09 09:35:00,42.9,43.0,42.79,42.82,143400.0,29.7299,29.7992,29.6536,29.6744,143400.0
2007-03-09 09:40:00,42.83,42.83,42.72,42.74,149000.0,29.6814,29.6814,29.6051,29.619,149000.0
2007-03-09 09:45:00,42.75,42.75,42.58,42.71,161300.0,29.6259,29.6259,29.5081,29.5982,161300.0
2007-03-09 09:50:00,42.71,42.71,42.5,42.52,141500.0,29.5982,29.5982,29.4527,29.4665,141500.0
2007-03-09 09:55:00,42.51,42.61,42.5,42.51,152100.0,29.4596,29.5289,29.4527,29.4596,152100.0
2007-03-09 10:00:00,42.51,42.55,42.4,42.44,137800.0,29.4596,29.4873,29.3834,29.4111,137800.0
2007-03-09 10:05:00,42.43,42.51,42.38,42.47,156100.0,29.4042,29.4596,29.3695,29.4319,156100.0
2007-03-09 10:10:00,42.45,42.56,42.4,42.44,185900.0,29.418,29.4942,29.3834,29.4111,185900.0
2007-03-09 10:15:00,42.44,42.45,42.35,42.35,105100.0,29.4111,29.418,29.3487,29.3487,105100.0
2007-03-09 10:20:00,42.35,42.43,42.34,42.41,140200.0,29.3487,29.4042,29.3418,29.3903,140200.0
2007-03-09 10:25:00,42.42,42.55,42.39,42.55,123400.0,29.3972,29.4873,29.3764,29.4873,123400.0
2007-03-09 10:30:00,42.53,42.6,42.44,42.57,95300.0,29.4735,29.522,29.4111,29.5012,95300.0
2007-03-09 10:35:00,42.56,42.67,42.55,42.59,117600.0,29.4942,29.5705,29.4873,29.515,117600.0
2007-03-09 10:40:00,42.59,42.64,42.5,42.53,63200.0,29.515,29.5497,29.4527,29.4735,63200.0
2007-03-09 10:45:00,42.53,42.59,42.47,42.55,83200.0,29.4735,29.515,29.4319,29.4873,83200.0
2007-03-09 10:50:00,42.56,42.58,42.42,42.46,116400.0,29.4942,29.5081,29.3972,29.4249,116400.0
2007-03-09 10:55:00,42.45,42.52,42.44,42.5,45100.0,29.418,29.4665,29.4111,29.4527,45100.0
2007-03-09 11:00:00,42.49,42.49,42.38,42.48,58500.0,29.4457,29.4457,29.3695,29.4388,58500.0
2007-03-09 11:05:00,42.48,42.54,42.46,42.53,72600.0,29.4388,29.4804,29.4249,29.4735,72600.0
2007-03-09 11:10:00,42.53,42.6,42.52,42.6,89500.0,29.4735,29.522,29.4665,29.522,89500.0
2007-03-09 11:15:00,42.6,42.61,42.5,42.56,73300.0,29.522,29.5289,29.4527,29.4942,73300.0
2007-03-09 11:20:00,42.56,42.56,42.45,42.49,80000.0,29.4942,29.4942,29.418,29.4457,80000.0
2007-03-09 11:25:00,42.49,42.57,42.44,42.56,71500.0,29.4457,29.5012,29.4111,29.4942,71500.0
2007-03-09 11:30:00,42.56,42.63,42.56,42.61,75800.0,29.4942,29.5428,29.4942,29.5289,75800.0
2007-03-09 11:35:00,42.61,42.75,42.61,42.75,96700.0,29.5289,29.6259,29.5289,29.6259,96700.0
2007-03-09 11:40:00,42.75,42.78,42.69,42.69,111400.0,29.6259,29.6467,29.5843,29.5843,111400.0
2007-03-09 11:45:00,42.69,42.73,42.66,42.7,50700.0,29.5843,29.6121,29.5635,29.5913,50700.0
2007-03-09 11:50:00,42.69,42.8,42.68,42.79,63200.0,29.5843,29.6606,29.5774,29.6536,63200.0
2007-03-09 11:55:00,42.79,42.8,42.7,42.75,56500.0,29.6536,29.6606,29.5913,29.6259,56500.0
2007-03-09 12:00:00,42.75,42.81,42.74,42.79,66000.0,29.6259,29.6675,29.619,29.6536,66000.0
2007-03-09 12:05:00,42.8,42.86,42.79,42.82,92200.0,29.6606,29.7021,29.6536,29.6744,92200.0
2007-03-09 12:10:00,42.82,42.87,42.8,42.81,62600.0,29.6744,29.7091,29.6606,29.6675,62600.0
2007-03-09 12:15:00,42.81,42.86,42.8,42.86,32600.0,29.6675,29.7021,29.6606,29.7021,32600.0
2007-03-09 12:20:00,42.85,42.86,42.8,42.82,52400.0,29.6952,29.7021,29.6606,29.6744,52400.0
2007-03-09 12:25:00,42.82,42.83,42.79,42.8,113300.0,29.6744,29.6814,29.6536,29.6606,113300.0
2007-03-09 12:30:00,42.81,42.84,42.71,42.72,78300.0,29.6675,29.6883,29.5982,29.6051,78300.0
2007-03-09 12:35:00,42.71,42.8,42.62,42.73,62800.0,29.5982,29.6606,29.5358,29.6121,62800.0
2007-03-09 12:40:00,42.74,42.74,42.63,42.64,22200.0,29.619,29.619,29.5428,29.5497,22200.0
2007-03-09 12:45:00,42.65,42.65,42.58,42.63,23800.0,29.5566,29.5566,29.5081,29.5428,23800.0
2007-03-09 12:50:00,42.63,42.64,42.58,42.59,22300.0,29.5428,29.5497,29.5081,29.515,22300.0
2007-03-09 12:55:00,42.59,42.6,42.53,42.58,34900.0,29.515,29.522,29.4735,29.5081,34900.0
2007-03-09 13:00:00,42.57,42.61,42.56,42.57,37300.0,29.5012,29.5289,29.4942,29.5012,37300.0
2007-03-09 13:05:00,42.58,42.6,42.54,42.55,45300.0,29.5081,29.522,29.4804,29.4873,45300.0
2007-03-09 13:10:00,42.55,42.55,42.46,42.46,65600.0,29.4873,29.4873,29.4249,29.4249,65600.0
2007-03-09 13:15:00,42.46,42.49,42.43,42.45,63000.0,29.4249,29.4457,29.4042,29.418,63000.0
2007-03-09 13:20:00,42.45,42.47,42.42,42.45,32000.0,29.418,29.4319,29.3972,29.418,32000.0
2007-03-09 13:25:00,42.45,42.45,42.39,42.42,53100.0,29.418,29.418,29.3764,29.3972,53100.0
2007-03-09 13:30:00,42.42,42.46,42.41,42.44,64500.0,29.3972,29.4249,29.3903,29.4111,64500.0
2007-03-09 13:35:00,42.44,42.45,42.36,42.37,64200.0,29.4111,29.418,29.3556,29.3626,64200.0
2007-03-09 13:40:00,42.38,42.43,42.36,42.38,28000.0,29.3695,29.4042,29.3556,29.3695,28000.0
2007-03-09 13:45:00,42.38,42.38,42.35,42.35,26700.0,29.3695,29.3695,29.3487,29.3487,26700.0
2007-03-09 13:50:00,42.35,42.35,42.31,42.31,53100.0,29.3487,29.3487,29.321,29.321,53100.0
2007-03-09 13:55:00,42.31,42.32,42.27,42.28,74000.0,29.321,29.3279,29.2933,29.3002,74000.0
2007-03-09 14:00:00,42.28,42.35,42.25,42.35,72800.0,29.3002,29.3487,29.2794,29.3487,72800.0
2007-03-09 14:05:00,42.35,42.35,42.26,42.27,119900.0,29.3487,29.3487,29.2863,29.2933,119900.0
2007-03-09 14:10:00,42.27,42.29,42.23,42.26,127800.0,29.2933,29.3071,29.2656,29.2863,127800.0
2007-03-09 14:15:00,42.27,42.27,42.23,42.25,47800.0,29.2933,29.2933,29.2656,29.2794,47800.0
2007-03-09 14:20:00,42.25,42.27,42.21,42.23,53900.0,29.2794,29.2933,29.2517,29.2656,53900.0
2007-03-09 14:25:00,42.23,42.24,42.17,42.18,91500.0,29.2656,29.2725,29.224,29.2309,91500.0
2007-03-09 14:30:00,42.18,42.2,42.15,42.15,56100.0,29.2309,29.2448,29.2101,29.2101,56100.0
2007-03-09 14:35:00,42.15,42.28,42.15,42.26,73700.0,29.2101,29.3002,29.2101,29.2863,73700.0
2007-03-09 14:40:00,42.25,42.28,42.23,42.28,67300.0,29.2794,29.3002,29.2656,29.3002,67300.0
2007-03-09 14:45:00,42.29,42.3,42.26,42.3,65900.0,29.3071,29.3141,29.2863,29.3141,65900.0
2007-03-09 14:50:00,42.3,42.32,42.28,42.32,57200.0,29.3141,29.3279,29.3002,29.3279,57200.0
2007-03-09 14:55:00,42.32,42.35,42.3,42.35,56500.0,29.3279,29.3487,29.3141,29.3487,56500.0
2007-03-09 15:00:00,42.34,42.41,42.34,42.39,51100.0,29.3418,29.3903,29.3418,29.3764,51100.0
2007-03-09 15:05:00,42.38,42.39,42.29,42.38,99300.0,29.3695,29.3764,29.3071,29.3695,99300.0
2007-03-09 15:10:00,42.36,42.37,42.33,42.34,36400.0,29.3556,29.3626,29.3349,29.3418,36400.0
2007-03-09 15:15:00,42.33,42.36,42.3,42.32,91400.0,29.3349,29.3556,29.3141,29.3279,91400.0
2007-03-09 15:20:00,42.32,42.33,42.3,42.3,28000.0,29.3279,29.3349,29.3141,29.3141,28000.0
2007-03-09 15:25:00,42.3,42.33,42.3,42.32,34400.0,29.3141,29.3349,29.3141,29.3279,34400.0
2007-03-09 15:30:00,42.33,42.35,42.3,42.3,44500.0,29.3349,29.3487,29.3141,29.3141,44500.0
2007-03-09 15:35:00,42.3,42.35,42.3,42.32,85700.0,29.3141,29.3487,29.3141,29.3279,85700.0
2007-03-09 15:40:00,42.32,42.37,42.32,42.36,59100.0,29.3279,29.3626,29.3279,29.3556,59100.0
2007-03-09 15:45:00,42.37,42.41,42.35,42.4,116000.0,29.3626,29.3903,29.3487,29.3834,116000.0
2007-03-09 15:50:00,42.4,42.42,42.37,42.38,131500.0,29.3834,29.3972,29.3626,29.3695,131500.0
2007-03-09 15:55:00,42.37,42.38,42.29,42.33,178500.0,29.3626,29.3695,29.3071,29.3349,178500.0
2007-03-12 09:30:00,42.28,42.31,42.13,42.18,189100.0,29.3002,29.321,29.1963,29.2309,189100.0
2007-03-12 09:35:00,42.19,42.24,42.15,42.23,89000.0,29.2378,29.2725,29.2101,29.2656,89000.0
2007-03-12 09:40:00,42.23,42.31,42.22,42.3,172900.0,29.2656,29.321,29.2586,29.3141,172900.0
2007-03-12 09:45:00,42.3,42.36,42.2,42.21,275000.0,29.3141,29.3556,29.2448,29.2517,275000.0
2007-03-12 09:50:00,42.22,42.27,42.1,42.2,147300.0,29.2586,29.2933,29.1755,29.2448,147300.0
2007-03-12 09:55:00,42.21,42.21,42.0,42.0,131500.0,29.2517,29.2517,29.1062,29.1062,131500.0
2007-03-12 10:00:00,42.0,42.05,41.9,42.02,152600.0,29.1062,29.1408,29.0369,29.12,152600.0
2007-03-12 10:05:00,42.02,42.02,41.93,42.0,204200.0,29.12,29.12,29.0576,29.1062,204200.0
2007-03-12 10:10:00,42.01,42.09,41.98,42.09,105500.0,29.1131,29.1685,29.0923,29.1685,105500.0
2007-03-12 10:15:00,42.08,42.17,42.0,42.15,73900.0,29.1616,29.224,29.1062,29.2101,73900.0
2007-03-12 10:20:00,42.15,42.29,42.15,42.25,171800.0,29.2101,29.3071,29.2101,29.2794,171800.0
2007-03-12 10:25:00,42.26,42.26,42.14,42.14,118800.0,29.2863,29.2863,29.2032,29.2032,118800.0
2007-03-12 10:30:00,42.15,42.23,42.15,42.18,40000.0,29.2101,29.2656,29.2101,29.2309,40000.0
2007-03-12 10:35:00,42.18,42.25,42.17,42.2,109200.0,29.2309,29.2794,29.224,29.2448,109200.0
2007-03-12 10:40:00,42.2,42.27,42.2,42.23,76300.0,29.2448,29.2933,29.2448,29.2656,76300.0
2007-03-12 10:45:00,42.22,42.35,42.22,42.34,99500.0,29.2586,29.3487,29.2586,29.3418,99500.0
2007-03-12 10:50:00,42.34,42.44,42.33,42.37,97500.0,29.3418,29.4111,29.3349,29.3626,97500.0
2007-03-12 10:55:00,42.37,42.37,42.25,42.32,59600.0,29.3626,29.3626,29.2794,29.3279,59600.0
2007-03-12 11:00:00,42.32,42.37,42.3,42.35,45100.0,29.3279,29.3626,29.3141,29.3487,45100.0
2007-03-12 11:05:00,42.34,42.4,42.34,42.4,68000.0,29.3418,29.3834,29.3418,29.3834,68000.0
2007-03-12 11:10:00,42.4,42.54,42.39,42.5,153500.0,29.3834,29.4804,29.3764,29.4527,153500.0
2007-03-12 11:15:00,42.5,42.55,42.5,42.52,51300.0,29.4527,29.4873,29.4527,29.4665,51300.0
2007-03-12 11:20:00,42.53,42.61,42.53,42.55,51200.0,29.4735,29.5289,29.4735,29.4873,51200.0
2007-03-12 11:25:00,42.56,42.58,42.49,42.49,59800.0,29.4942,29.5081,29.4457,29.4457,59800.0
2007-03-12 11:30:00,42.49,42.54,42.46,42.54,24700.0,29.4457,29.4804,29.4249,29.4804,24700.0
2007-03-12 11:35:00,42.52,42.65,42.51,42.62,99600.0,29.4665,29.5566,29.4596,29.5358,99600.0
2007-03-12 11:40:00,42.62,42.69,42.57,42.58,124600.0,29.5358,29.5843,29.5012,29.5081,124600.0
2007-03-12 11:45:00,42.58,42.62,42.55,42.59,60800.0,29.5081,29.5358,29.4873,29.515,60800.0
2007-03-12 11:50:00,42.59,42.74,42.58,42.74,83000.0,29.515,29.619,29.5081,29.619,83000.0
2007-03-12 11:55:00,42.74,42.76,42.69,42.7,74000.0,29.619,29.6328,29.5843,29.5913,74000.0
2007-03-12 12:00:00,42.7,42.7,42.6,42.61,82400.0,29.5913,29.5913,29.522,29.5289,82400.0
2007-03-12 12:05:00,42.6,42.67,42.6,42.64,50100.0,29.522,29.5705,29.522,29.5497,50100.0
2007-03-12 12:10:00,42.65,42.75,42.64,42.72,62700.0,29.5566,29.6259,29.5497,29.6051,62700.0
2007-03-12 12:15:00,42.71,42.79,42.66,42.79,46600.0,29.5982,29.6536,29.5635,29.6536,46600.0
2007-03-12 12:20:00,42.79,42.83,42.69,42.73,94100.0,29.6536,29.6814,29.5843,29.6121,94100.0
2007-03-12 12:25:00,42.72,42.76,42.7,42.7,112100.0,29.6051,29.6328,29.5913,29.5913,112100.0
2007-03-12 12:30:00,42.7,42.71,42.58,42.61,58500.0,29.5913,29.5982,29.5081,29.5289,58500.0
2007-03-12 12:35:00,42.6,42.6,42.56,42.58,18700.0,29.522,29.522,29.4942,29.5081,18700.0
2007-03-12 12:40:00,42.57,42.66,42.56,42.65,21200.0,29.5012,29.5635,29.4942,29.5566,21200.0
2007-03-12 12:45:00,42.65,42.65,42.55,42.57,29100.0,29.5566,29.5566,29.4873,29.5012,29100.0
2007-03-12 12:50:00,42.57,42.63,42.56,42.62,14300.0,29.5012,29.5428,29.4942,29.5358,14300.0
2007-03-12 12:55:00,42.63,42.71,42.62,42.71,27900.0,29.5428,29.5982,29.5358,29.5982,27900.0
2007-03-12 13:00:00,42.7,42.73,42.69,42.71,21000.0,29.5913,29.6121,29.5843,29.5982,21000.0
2007-03-12 13:05:00,42.72,42.73,42.67,42.67,27300.0,29.6051,29.6121,29.5705,29.5705,27300.0
2007-03-12 13:10:00,42.65,42.65,42.57,42.6,57100.0,29.5566,29.5566,29.5012,29.522,57100.0
2007-03-12 13:15:00,42.58,42.62,42.55,42.59,55000.0,29.5081,29.5358,29.4873,29.515,55000.0
2007-03-12 13:20:00,42.59,42.63,42.58,42.62,31500.0,29.515,29.5428,29.5081,29.5358,31500.0
2007-03-12 13:25:00,42.62,42.63,42.54,42.54,35000.0,29.5358,29.5428,29.4804,29.4804,35000.0
2007-03-12 13:30:00,42.54,42.59,42.53,42.59,28100.0,29.4804,29.515,29.4735,29.515,28100.0
2007-03-12 13:35:00,42.59,42.61,42.58,42.61,22000.0,29.515,29.5289,29.5081,29.5289,22000.0
2007-03-12 13:40:00,42.61,42.61,42.55,42.56,22600.0,29.5289,29.5289,29.4873,29.4942,22600.0
2007-03-12 13:45:00,42.57,42.61,42.55,42.59,10800.0,29.5012,29.5289,29.4873,29.515,10800.0
2007-03-12 13:50:00,42.61,42.69,42.6,42.68,28200.0,29.5289,29.5843,29.522,29.5774,28200.0
2007-03-12 13:55:00,42.68,42.71,42.68,42.69,22900.0,29.5774,29.5982,29.5774,29.5843,22900.0
2007-03-12 14:00:00,42.69,42.69,42.65,42.66,14800.0,29.5843,29.5843,29.5566,29.5635,14800.0
2007-03-12 14:05:00,42.66,42.67,42.64,42.64,8900.0,29.5635,29.5705,29.5497,29.5497,8900.0
2007-03-12 14:10:00,42.63,42.63,42.61,42.62,15600.0,29.5428,29.5428,29.5289,29.5358,15600.0
2007-03-12 14:15:00,42.61,42.71,42.61,42.71,59600.0,29.5289,29.5982,29.5289,29.5982,59600.0
2007-03-12 14:20:00,42.71,42.76,42.7,42.75,93000.0,29.5982,29.6328,29.5913,29.6259,93000.0
2007-03-12 14:25:00,42.74,42.75,42.7,42.72,88900.0,29.619,29.6259,29.5913,29.6051,88900.0
2007-03-12 14:30:00,42.72,42.77,42.7,42.74,45100.0,29.6051,29.6398,29.5913,29.619,45100.0
2007-03-12 14:35:00,42.74,42.85,42.73,42.84,79800.0,29.619,29.6952,29.6121,29.6883,79800.0
2007-03-12 14:40:00,42.84,42.89,42.83,42.86,77600.0,29.6883,29.7229,29.6814,29.7021,77600.0
2007-03-12 14:45:00,42.85,42.86,42.8,42.81,49600.0,29.6952,29.7021,29.6606,29.6675,49600.0
2007-03-12 14:50:00,42.82,42.83,42.78,42.81,34500.0,29.6744,29.6814,29.6467,29.6675,34500.0
2007-03-12 14:55:00,42.81,42.91,42.81,42.9,99800.0,29.6675,29.7368,29.6675,29.7299,99800.0
2007-03-12 15:00:00,42.91,42.91,42.83,42.84,107500.0,29.7368,29.7368,29.6814,29.6883,107500.0
2007-03-12 15:05:00,42.84,42.92,42.84,42.89,94300.0,29.6883,29.7437,29.6883,29.7229,94300.0
2007-03-12 15:10:00,42.9,42.9,42.86,42.89,39900.0,29.7299,29.7299,29.7021,29.7229,39900.0
2007-03-12 15:15:00,42.9,42.92,42.88,42.92,44700.0,29.7299,29.7437,29.716,29.7437,44700.0
2007-03-12 15:20:00,42.91,42.93,42.89,42.89,60700.0,29.7368,29.7507,29.7229,29.7229,60700.0
2007-03-12 15:25:00,42.89,42.91,42.84,42.85,83900.0,29.7229,29.7368,29.6883,29.6952,83900.0
2007-03-12 15:30:00,42.85,42.85,42.6,42.6,165600.0,29.6952,29.6952,29.522,29.522,165600.0
2007-03-12 15:35:00,42.6,42.65,42.56,42.58,155000.0,29.522,29.5566,29.4942,29.5081,155000.0
2007-03-12 15:40:00,42.58,42.66,42.58,42.65,83600.0,29.5081,29.5635,29.5081,29.5566,83600.0
2007-03-12 15:45:00,42.65,42.87,42.65,42.87,167700.0,29.5566,29.7091,29.5566,29.7091,167700.0
2007-03-12 15:50:00,42.87,42.9,42.77,42.8,157300.0,29.7091,29.7299,29.6398,29.6606,157300.0
2007-03-12 15:55:00,42.8,42.83,42.75,42.82,198500.0,29.6606,29.6814,29.6259,29.6744,198500.0
2007-03-13 09:30:00,42.54,42.66,42.5,42.61,111300.0,29.4804,29.5635,29.4527,29.5289,111300.0
2007-03-13 09:35:00,42.61,42.76,42.6,42.7,139700.0,29.5289,29.6328,29.522,29.5913,139700.0
2007-03-13 09:40:00,42.7,42.9,42.65,42.88,163900.0,29.5913,29.7299,29.5566,29.716,163900.0
2007-03-13 09:45:00,42.88,42.9,42.79,42.81,158500.0,29.716,29.7299,29.6536,29.6675,158500.0
2007-03-13 09:50:00,42.81,42.91,42.76,42.91,105300.0,29.6675,29.7368,29.6328,29.7368,105300.0
2007-03-13 09:55:00,42.91,42.94,42.75,42.83,99500.0,29.7368,29.7576,29.6259,29.6814,99500.0
2007-03-13 10:00:00,42.81,42.82,42.72,42.73,76700.0,29.6675,29.6744,29.6051,29.6121,76700.0
2007-03-13 10:05:00,42.73,42.74,42.6,42.6,194300.0,29.6121,29.619,29.522,29.522,194300.0
2007-03-13 10:10:00,42.6,42.67,42.57,42.65,104300.0,29.522,29.5705,29.5012,29.5566,104300.0
2007-03-13 10:15:00,42.65,42.66,42.54,42.66,84800.0,29.5566,29.5635,29.4804,29.5635,84800.0
2007-03-13 10:20:00,42.66,42.66,42.53,42.53,127100.0,29.5635,29.5635,29.4735,29.4735,127100.0
2007-03-13 10:25:00,42.54,42.6,42.54,42.58,47800.0,29.4804,29.522,29.4804,29.5081,47800.0
2007-03-13 10:30:00,42.58,42.6,42.51,42.57,76300.0,29.5081,29.522,29.4596,29.5012,76300.0
2007-03-13 10:35:00,42.57,42.67,42.57,42.62,64400.0,29.5012,29.5705,29.5012,29.5358,64400.0
2007-03-13 10:40:00,42.62,42.67,42.6,42.64,73100.0,29.5358,29.5705,29.522,29.5497,73100.0
2007-03-13 10:45:00,42.63,42.66,42.59,42.59,53800.0,29.5428,29.5635,29.515,29.515,53800.0
2007-03-13 10:50:00,42.59,42.65,42.56,42.56,43900.0,29.515,29.5566,29.4942,29.4942,43900.0
2007-03-13 10:55:00,42.56,42.57,42.51,42.53,64400.0,29.4942,29.5012,29.4596,29.4735,64400.0
2007-03-13 11:00:00,42.53,42.55,42.47,42.5,88100.0,29.4735,29.4873,29.4319,29.4527,88100.0
2007-03-13 11:05:00,42.5,42.55,42.5,42.54,36500.0,29.4527,29.4873,29.4527,29.4804,36500.0
2007-03-13 11:10:00,42.53,42.6,42.52,42.58,54600.0,29.4735,29.522,29.4665,29.5081,54600.0
2007-03-13 11:15:00,42.58,42.6,42.54,42.56,24100.0,29.5081,29.522,29.4804,29.4942,24100.0
2007-03-13 11:20:00,42.55,42.55,42.37,42.37,63200.0,29.4873,29.4873,29.3626,29.3626,63200.0
2007-03-13 11:25:00,42.37,42.43,42.33,42.4,74900.0,29.3626,29.4042,29.3349,29.3834,74900.0
2007-03-13 11:30:00,42.41,42.44,42.36,42.39,52700.0,29.3903,29.4111,29.3556,29.3764,52700.0
2007-03-13 11:35:00,42.39,42.39,42.33,42.36,73100.0,29.3764,29.3764,29.3349,29.3556,73100.0
2007-03-13 11:40:00,42.36,42.37,42.32,42.34,40700.0,29.3556,29.3626,29.3279,29.3418,40700.0
2007-03-13 11:45:00,42.33,42.33,42.22,42.22,72300.0,29.3349,29.3349,29.2586,29.2586,72300.0
2007-03-13 11:50:00,42.22,42.23,42.16,42.16,58900.0,29.2586,29.2656,29.217,29.217,58900.0
2007-03-13 11:55:00,42.15,42.22,42.13,42.14,100100.0,29.2101,29.2586,29.1963,29.2032,100100.0
2007-03-13 12:00:00,42.14,42.14,42.11,42.11,69400.0,29.2032,29.2032,29.1824,29.1824,69400.0
2007-03-13 12:05:00,42.11,42.12,42.05,42.05,123600.0,29.1824,29.1893,29.1408,29.1408,123600.0
2007-03-13 12:10:00,42.06,42.06,41.97,41.97,91400.0,29.1477,29.1477,29.0854,29.0854,91400.0
2007-03-13 12:15:00,41.97,41.97,41.91,41.95,121900.0,29.0854,29.0854,29.0438,29.0715,121900.0
2007-03-13 12:20:00,41.96,41.97,41.87,41.87,170600.0,29.0784,29.0854,29.0161,29.0161,170600.0
2007-03-13 12:25:00,41.87,41.88,41.81,41.81,139500.0,29.0161,29.023,28.9745,28.9745,139500.0
2007-03-13 12:30:00,41.8,41.81,41.69,41.77,80300.0,28.9676,28.9745,28.8913,28.9468,80300.0
2007-03-13 12:35:00,41.77,41.86,41.71,41.82,98500.0,28.9468,29.0091,28.9052,28.9814,98500.0
2007-03-13 12:40:00,41.83,41.96,41.81,41.96,121600.0,28.9883,29.0784,28.9745,29.0784,121600.0
2007-03-13 12:45:00,41.97,42.11,41.96,42.05,87800.0,29.0854,29.1824,29.0784,29.1408,87800.0
2007-03-13 12:50:00,42.05,42.05,41.87,41.89,107300.0,29.1408,29.1408,29.0161,29.0299,107300.0
2007-03-13 12:55:00,41.89,41.91,41.84,41.9,63700.0,29.0299,29.0438,28.9953,29.0369,63700.0
2007-03-13 13:00:00,41.9,41.96,41.89,41.91,68500.0,29.0369,29.0784,29.0299,29.0438,68500.0
2007-03-13 13:05:00,41.9,41.9,41.79,41.82,87700.0,29.0369,29.0369,28.9606,28.9814,87700.0
2007-03-13 13:10:00,41.82,41.86,41.75,41.85,139200.0,28.9814,29.0091,28.9329,29.0022,139200.0
2007-03-13 13:15:00,41.86,41.86,41.78,41.79,36000.0,29.0091,29.0091,28.9537,28.9606,36000.0
2007-03-13 13:20:00,41.78,41.82,41.77,41.8,29700.0,28.9537,28.9814,28.9468,28.9676,29700.0
2007-03-13 13:25:00,41.79,41.85,41.79,41.8,65300.0,28.9606,29.0022,28.9606,28.9676,65300.0
2007-03-13 13:30:00,41.8,41.82,41.77,41.78,97500.0,28.9676,28.9814,28.9468,28.9537,97500.0
2007-03-13 13:35:00,41.78,41.79,41.73,41.76,83600.0,28.9537,28.9606,28.919,28.9398,83600.0
2007-03-13 13:40:00,41.76,41.77,41.7,41.73,108800.0,28.9398,28.9468,28.8983,28.919,108800.0
2007-03-13 13:45:00,41.74,41.75,41.62,41.64,134900.0,28.926,28.9329,28.8428,28.8567,134900.0
2007-03-13 13:50:00,41.63,41.66,41.6,41.64,94900.0,28.8497,28.8705,28.829,28.8567,94900.0
2007-03-13 13:55:00,41.64,41.7,41.63,41.67,102300.0,28.8567,28.8983,28.8497,28.8775,102300.0
2007-03-13 14:00:00,41.67,41.7,41.63,41.67,83500.0,28.8775,28.8983,28.8497,28.8775,83500.0
2007-03-13 14:05:00,41.67,41.67,41.61,41.63,92600.0,28.8775,28.8775,28.8359,28.8497,92600.0
2007-03-13 14:10:00,41.63,41.65,41.49,41.49,134000.0,28.8497,28.8636,28.7527,28.7527,134000.0
2007-03-13 14:15:00,41.48,41.51,41.43,41.48,111700.0,28.7458,28.7666,28.7111,28.7458,111700.0
2007-03-13 14:20:00,41.47,41.48,41.42,41.46,57400.0,28.7389,28.7458,28.7042,28.7319,57400.0
2007-03-13 14:25:00,41.46,41.56,41.46,41.55,120900.0,28.7319,28.8012,28.7319,28.7943,120900.0
2007-03-13 14:30:00,41.55,41.68,41.53,41.67,60900.0,28.7943,28.8844,28.7804,28.8775,60900.0
2007-03-13 14:35:00,41.68,41.69,41.57,41.6,87500.0,28.8844,28.8913,28.8082,28.829,87500.0
2007-03-13 14:40:00,41.6,41.73,41.54,41.7,105700.0,28.829,28.919,28.7874,28.8983,105700.0
2007-03-13 14:45:00,41.71,41.71,41.63,41.64,63200.0,28.9052,28.9052,28.8497,28.8567,63200.0
2007-03-13 14:50:00,41.64,41.68,41.64,41.65,64500.0,28.8567,28.8844,28.8567,28.8636,64500.0
2007-03-13 14:55:00,41.66,41.66,41.54,41.56,75000.0,28.8705,28.8705,28.7874,28.8012,75000.0
2007-03-13 15:00:00,41.54,41.55,41.42,41.42,89900.0,28.7874,28.7943,28.7042,28.7042,89900.0
2007-03-13 15:05:00,41.42,41.5,41.34,41.46,130400.0,28.7042,28.7597,28.6488,28.7319,130400.0
2007-03-13 15:10:00,41.46,41.49,41.44,41.44,67700.0,28.7319,28.7527,28.7181,28.7181,67700.0
2007-03-13 15:15:00,41.44,41.47,41.39,41.47,48000.0,28.7181,28.7389,28.6834,28.7389,48000.0
2007-03-13 15:20:00,41.46,41.53,41.43,41.52,62500.0,28.7319,28.7804,28.7111,28.7735,62500.0
2007-03-13 15:25:00,41.52,41.58,41.51,41.54,93300.0,28.7735,28.8151,28.7666,28.7874,93300.0
2007-03-13 15:30:00,41.54,41.61,41.47,41.49,184400.0,28.7874,28.8359,28.7389,28.7527,184400.0
2007-03-13 15:35:00,41.48,41.5,41.38,41.46,167200.0,28.7458,28.7597,28.6765,28.7319,167200.0
2007-03-13 15:40:00,41.46,41.46,41.32,41.43,189600.0,28.7319,28.7319,28.6349,28.7111,189600.0
2007-03-13 15:45:00,41.43,41.44,41.34,41.36,189400.0,28.7111,28.7181,28.6488,28.6626,189400.0
2007-03-13 15:50:00,41.37,41.43,41.35,41.41,196100.0,28.6696,28.7111,28.6557,28.6973,196100.0
2007-03-13 15:55:00,41.41,41.49,41.4,41.42,319800.0,28.6973,28.7527,28.6904,28.7042,319800.0
2007-03-14 09:30:00,41.4,41.75,41.1,41.57,175200.0,28.6904,28.9329,28.4825,28.8082,175200.0
2007-03-14 09:35:00,41.57,41.77,41.46,41.63,182300.0,28.8082,28.9468,28.7319,28.8497,182300.0
2007-03-14 09:40:00,41.6,41.83,41.6,41.79,198300.0,28.829,28.9883,28.829,28.9606,198300.0
2007-03-14 09:45:00,41.78,41.8,41.35,41.47,154600.0,28.9537,28.9676,28.6557,28.7389,154600.0
2007-03-14 09:50:00,41.46,41.46,41.24,41.32,197300.0,28.7319,28.7319,28.5795,28.6349,197300.0
2007-03-14 09:55:00,41.31,41.44,41.26,41.26,183900.0,28.628,28.7181,28.5933,28.5933,183900.0
2007-03-14 10:00:00,41.25,41.26,41.12,41.15,150100.0,28.5864,28.5933,28.4963,28.5171,150100.0
2007-03-14 10:05:00,41.14,41.16,41.04,41.06,169800.0,28.5102,28.524,28.4409,28.4547,169800.0
2007-03-14 10:10:00,41.07,41.08,40.96,41.08,249600.0,28.4617,28.4686,28.3854,28.4686,249600.0
2007-03-14 10:15:00,41.09,41.15,40.91,40.96,245500.0,28.4755,28.5171,28.3508,28.3854,245500.0
2007-03-14 10:20:00,40.96,41.16,40.91,41.16,129300.0,28.3854,28.524,28.3508,28.524,129300.0
2007-03-14 10:25:00,41.14,41.22,41.02,41.06,86800.0,28.5102,28.5656,28.427,28.4547,86800.0
2007-03-14 10:30:00,41.07,41.24,41.06,41.21,118600.0,28.4617,28.5795,28.4547,28.5587,118600.0
2007-03-14 10:35:00,41.22,41.47,41.2,41.4,396800.0,28.5656,28.7389,28.5518,28.6904,396800.0
2007-03-14 10:40:00,41.38,41.44,41.26,41.26,219700.0,28.6765,28.7181,28.5933,28.5933,219700.0
2007-03-14 10:45:00,41.26,41.32,41.25,41.29,108700.0,28.5933,28.6349,28.5864,28.6141,108700.0
2007-03-14 10:50:00,41.28,41.35,41.23,41.24,112700.0,28.6072,28.6557,28.5725,28.5795,112700.0
2007-03-14 10:55:00,41.24,41.3,41.13,41.14,89100.0,28.5795,28.6211,28.5032,28.5102,89100.0
2007-03-14 11:00:00,41.13,41.14,40.99,40.99,118200.0,28.5032,28.5102,28.4062,28.4062,118200.0
2007-03-14 11:05:00,40.99,41.13,40.95,41.08,148800.0,28.4062,28.5032,28.3785,28.4686,148800.0
2007-03-14 11:10:00,41.07,41.11,40.96,41.01,61200.0,28.4617,28.4894,28.3854,28.4201,61200.0
2007-03-14 11:15:00,41.01,41.03,40.98,41.01,84600.0,28.4201,28.4339,28.3993,28.4201,84600.0
2007-03-14 11:20:00,41.01,41.06,40.99,41.02,151800.0,28.4201,28.4547,28.4062,28.427,151800.0
2007-03-14 11:25:00,41.02,41.03,40.98,41.01,127900.0,28.427,28.4339,28.3993,28.4201,127900.0
2007-03-14 11:30:00,41.01,41.05,40.98,41.0,151500.0,28.4201,28.4478,28.3993,28.4132,151500.0
2007-03-14 11:35:00,41.0,41.04,40.95,41.03,124000.0,28.4132,28.4409,28.3785,28.4339,124000.0
2007-03-14 11:40:00,41.04,41.1,41.01,41.04,90500.0,28.4409,28.4825,28.4201,28.4409,90500.0
2007-03-14 11:45:00,41.03,41.04,40.98,41.02,75600.0,28.4339,28.4409,28.3993,28.427,75600.0
2007-03-14 11:50:00,41.02,41.03,40.94,40.96,79300.0,28.427,28.4339,28.3716,28.3854,79300.0
2007-03-14 11:55:00,40.95,40.96,40.9,40.9,78300.0,28.3785,28.3854,28.3439,28.3439,78300.0
2007-03-14 12:00:00,40.91,40.91,40.73,40.74,146200.0,28.3508,28.3508,28.226,28.233,146200.0
2007-03-14 12:05:00,40.74,40.8,40.71,40.78,137900.0,28.233,28.2746,28.2122,28.2607,137900.0
2007-03-14 12:10:00,40.78,40.78,40.65,40.65,155900.0,28.2607,28.2607,28.1706,28.1706,155900.0
2007-03-14 12:15:00,40.64,40.71,40.6,40.62,151900.0,28.1637,28.2122,28.136,28.1498,151900.0
2007-03-14 12:20:00,40.62,40.64,40.53,40.56,177800.0,28.1498,28.1637,28.0874,28.1082,177800.0
2007-03-14 12:25:00,40.56,40.7,40.54,40.65,110200.0,28.1082,28.2053,28.0944,28.1706,110200.0
2007-03-14 12:30:00,40.66,40.69,40.62,40.66,106100.0,28.1775,28.1983,28.1498,28.1775,106100.0
2007-03-14 12:35:00,40.67,40.76,40.66,40.76,146000.0,28.1845,28.2468,28.1775,28.2468,146000.0
2007-03-14 12:40:00,40.76,40.81,40.75,40.77,95200.0,28.2468,28.2815,28.2399,28.2538,95200.0
2007-03-14 12:45:00,40.78,40.8,40.74,40.79,116300.0,28.2607,28.2746,28.233,28.2676,116300.0
2007-03-14 12:50:00,40.79,40.79,40.62,40.62,152700.0,28.2676,28.2676,28.1498,28.1498,152700.0
2007-03-14 12:55:00,40.62,40.72,40.61,40.7,107800.0,28.1498,28.2191,28.1429,28.2053,107800.0
2007-03-14 13:00:00,40.7,40.86,40.7,40.84,130200.0,28.2053,28.3161,28.2053,28.3023,130200.0
2007-03-14 13:05:00,40.85,40.95,40.84,40.93,122900.0,28.3092,28.3785,28.3023,28.3646,122900.0
2007-03-14 13:10:00,40.93,41.09,40.91,40.91,103300.0,28.3646,28.4755,28.3508,28.3508,103300.0
2007-03-14 13:15:00,40.91,40.99,40.91,40.95,108200.0,28.3508,28.4062,28.3508,28.3785,108200.0
2007-03-14 13:20:00,40.95,41.04,40.87,40.97,120200.0,28.3785,28.4409,28.3231,28.3924,120200.0
2007-03-14 13:25:00,40.96,41.11,40.96,41.01,114500.0,28.3854,28.4894,28.3854,28.4201,114500.0
2007-03-14 13:30:00,41.01,41.03,40.88,40.9,70100.0,28.4201,28.4339,28.33,28.3439,70100.0
2007-03-14 13:35:00,40.9,40.95,40.83,40.9,49100.0,28.3439,28.3785,28.2953,28.3439,49100.0
2007-03-14 13:40:00,40.9,41.12,40.9,41.11,75800.0,28.3439,28.4963,28.3439,28.4894,75800.0
2007-03-14 13:45:00,41.12,41.12,40.95,41.0,111300.0,28.4963,28.4963,28.3785,28.4132,111300.0
2007-03-14 13:50:00,41.0,41.08,40.97,40.97,57700.0,28.4132,28.4686,28.3924,28.3924,57700.0
2007-03-14 13:55:00,40.98,41.0,40.91,40.97,63400.0,28.3993,28.4132,28.3508,28.3924,63400.0
2007-03-14 14:00:00,40.96,41.0,40.89,40.94,53300.0,28.3854,28.4132,28.3369,28.3716,53300.0
2007-03-14 14:05:00,40.95,41.01,40.91,40.95,41500.0,28.3785,28.4201,28.3508,28.3785,41500.0
2007-03-14 14:10:00,40.94,41.01,40.92,40.93,56800.0,28.3716,28.4201,28.3577,28.3646,56800.0
2007-03-14 14:15:00,40.94,41.04,40.94,41.04,82600.0,28.3716,28.4409,28.3716,28.4409,82600.0
2007-03-14 14:20:00,41.04,41.14,41.04,41.08,81400.0,28.4409,28.5102,28.4409,28.4686,81400.0
2007-03-14 14:25:00,41.08,41.17,41.07,41.09,55900.0,28.4686,28.531,28.4617,28.4755,55900.0
2007-03-14 14:30:00,41.1,41.27,41.09,41.25,106600.0,28.4825,28.6003,28.4755,28.5864,106600.0
2007-03-14 14:35:00,41.23,41.45,41.18,41.39,140200.0,28.5725,28.725,28.5379,28.6834,140200.0
2007-03-14 14:40:00,41.39,41.44,41.29,41.32,124500.0,28.6834,28.7181,28.6141,28.6349,124500.0
2007-03-14 14:45:00,41.32,41.32,41.19,41.2,74000.0,28.6349,28.6349,28.5448,28.5518,74000.0
2007-03-14 14:50:00,41.19,41.2,41.1,41.14,124000.0,28.5448,28.5518,28.4825,28.5102,124000.0
2007-03-14 14:55:00,41.12,41.15,41.09,41.11,84300.0,28.4963,28.5171,28.4755,28.4894,84300.0
2007-03-14 15:00:00,41.11,41.21,41.11,41.18,70100.0,28.4894,28.5587,28.4894,28.5379,70100.0
2007-03-14 15:05:00,41.18,41.27,41.14,41.27,205000.0,28.5379,28.6003,28.5102,28.6003,205000.0
2007-03-14 15:10:00,41.27,41.3,41.24,41.25,107200.0,28.6003,28.6211,28.5795,28.5864,107200.0
2007-03-14 15:15:00,41.24,41.39,41.24,41.36,96000.0,28.5795,28.6834,28.5795,28.6626,96000.0
2007-03-14 15:20:00,41.36,41.43,41.31,41.42,139200.0,28.6626,28.7111,28.628,28.7042,139200.0
2007-03-14 15:25:00,41.41,41.43,41.33,41.33,124700.0,28.6973,28.7111,28.6418,28.6418,124700.0
2007-03-14 15:30:00,41.33,41.34,41.23,41.24,143800.0,28.6418,28.6488,28.5725,28.5795,143800.0
2007-03-14 15:35:00,41.24,41.27,41.22,41.23,227300.0,28.5795,28.6003,28.5656,28.5725,227300.0
2007-03-14 15:40:00,41.23,41.29,41.22,41.28,167700.0,28.5725,28.6141,28.5656,28.6072,167700.0
2007-03-14 15:45:00,41.28,41.33,41.27,41.32,155700.0,28.6072,28.6418,28.6003,28.6349,155700.0
2007-03-14 15:50:00,41.32,41.39,41.3,41.36,134200.0,28.6349,28.6834,28.6211,28.6626,134200.0
2007-03-14 15:55:00,41.35,41.46,41.35,41.44,241400.0,28.6557,28.7319,28.6557,28.7181,241400.0
2007-03-15 09:30:00,41.51,41.67,41.5,41.67,168600.0,28.7666,28.8775,28.7597,28.8775,168600.0
2007-03-15 09:35:00,41.67,41.95,41.6,41.74,154800.0,28.8775,29.0715,28.829,28.926,154800.0
2007-03-15 09:40:00,41.74,41.87,41.55,41.66,105700.0,28.926,29.0161,28.7943,28.8705,105700.0
2007-03-15 09:45:00,41.63,41.68,41.55,41.66,130400.0,28.8497,28.8844,28.7943,28.8705,130400.0
2007-03-15 09:50:00,41.66,41.83,41.66,41.77,144100.0,28.8705,28.9883,28.8705,28.9468,144100.0
2007-03-15 09:55:00,41.77,41.89,41.74,41.88,159500.0,28.9468,29.0299,28.926,29.023,159500.0
2007-03-15 10:00:00,41.87,41.98,41.82,41.95,217800.0,29.0161,29.0923,28.9814,29.0715,217800.0
2007-03-15 10:05:00,41.95,42.08,41.95,41.98,186700.0,29.0715,29.1616,29.0715,29.0923,186700.0
2007-03-15 10:10:00,41.99,42.0,41.9,41.92,121500.0,29.0992,29.1062,29.0369,29.0507,121500.0
2007-03-15 10:15:00,41.92,41.95,41.9,41.93,128600.0,29.0507,29.0715,29.0369,29.0576,128600.0
2007-03-15 10:20:00,41.93,42.0,41.9,42.0,101400.0,29.0576,29.1062,29.0369,29.1062,101400.0
2007-03-15 10:25:00,42.0,42.07,41.94,42.06,77100.0,29.1062,29.1547,29.0646,29.1477,77100.0
2007-03-15 10:30:00,42.05,42.2,42.04,42.18,178200.0,29.1408,29.2448,29.1339,29.2309,178200.0
2007-03-15 10:35:00,42.19,42.31,42.18,42.28,146500.0,29.2378,29.321,29.2309,29.3002,146500.0
2007-03-15 10:40:00,42.28,42.4,42.26,42.29,252800.0,29.3002,29.3834,29.2863,29.3071,252800.0
2007-03-15 10:45:00,42.29,42.33,42.25,42.32,101500.0,29.3071,29.3349,29.2794,29.3279,101500.0
2007-03-15 10:50:00,42.33,42.35,42.23,42.25,128600.0,29.3349,29.3487,29.2656,29.2794,128600.0
2007-03-15 10:55:00,42.24,42.34,42.2,42.32,82100.0,29.2725,29.3418,29.2448,29.3279,82100.0
2007-03-15 11:00:00,42.32,42.36,42.29,42.33,43700.0,29.3279,29.3556,29.3071,29.3349,43700.0
2007-03-15 11:05:00,42.32,42.32,42.18,42.21,63600.0,29.3279,29.3279,29.2309,29.2517,63600.0
2007-03-15 11:10:00,42.21,42.23,42.1,42.11,57700.0,29.2517,29.2656,29.1755,29.1824,57700.0
2007-03-15 11:15:00,42.11,42.19,42.11,42.19,57200.0,29.1824,29.2378,29.1824,29.2378,57200.0
2007-03-15 11:20:00,42.19,42.34,42.15,42.31,101300.0,29.2378,29.3418,29.2101,29.321,101300.0
2007-03-15 11:25:00,42.31,42.39,42.3,42.33,163100.0,29.321,29.3764,29.3141,29.3349,163100.0
2007-03-15 11:30:00,42.34,42.36,42.26,42.3,63200.0,29.3418,29.3556,29.2863,29.3141,63200.0
2007-03-15 11:35:00,42.29,42.31,42.25,42.25,44000.0,29.3071,29.321,29.2794,29.2794,44000.0
2007-03-15 11:40:00,42.25,42.32,42.25,42.31,46300.0,29.2794,29.3279,29.2794,29.321,46300.0
2007-03-15 11:45:00,42.3,42.31,42.13,42.17,63100.0,29.3141,29.321,29.1963,29.224,63100.0
2007-03-15 11:50:00,42.16,42.24,42.11,42.22,96600.0,29.217,29.2725,29.1824,29.2586,96600.0
2007-03-15 11:55:00,42.22,42.29,42.19,42.26,76000.0,29.2586,29.3071,29.2378,29.2863,76000.0
2007-03-15 12:00:00,42.25,42.35,42.22,42.33,117700.0,29.2794,29.3487,29.2586,29.3349,117700.0
2007-03-15 12:05:00,42.33,42.41,42.33,42.33,98400.0,29.3349,29.3903,29.3349,29.3349,98400.0
2007-03-15 12:10:00,42.33,42.37,42.3,42.33,83300.0,29.3349,29.3626,29.3141,29.3349,83300.0
2007-03-15 12:15:00,42.33,42.33,42.18,42.2,153300.0,29.3349,29.3349,29.2309,29.2448,153300.0
2007-03-15 12:20:00,42.2,42.34,42.18,42.33,86500.0,29.2448,29.3418,29.2309,29.3349,86500.0
2007-03-15 12:25:00,42.32,42.34,42.3,42.32,59400.0,29.3279,29.3418,29.3141,29.3279,59400.0
2007-03-15 12:30:00,42.32,42.38,42.3,42.35,61800.0,29.3279,29.3695,29.3141,29.3487,61800.0
2007-03-15 12:35:00,42.35,42.38,42.34,42.37,34800.0,29.3487,29.3695,29.3418,29.3626,34800.0
2007-03-15 12:40:00,42.36,42.4,42.31,42.39,63600.0,29.3556,29.3834,29.321,29.3764,63600.0
2007-03-15 12:45:00,42.39,42.41,42.38,42.4,69800.0,29.3764,29.3903,29.3695,29.3834,69800.0
2007-03-15 12:50:00,42.4,42.41,42.32,42.33,100400.0,29.3834,29.3903,29.3279,29.3349,100400.0
2007-03-15 12:55:00,42.33,42.34,42.28,42.3,86000.0,29.3349,29.3418,29.3002,29.3141,86000.0
2007-03-15 13:00:00,42.31,42.31,42.27,42.27,39000.0,29.321,29.321,29.2933,29.2933,39000.0
2007-03-15 13:05:00,42.28,42.35,42.25,42.35,64000.0,29.3002,29.3487,29.2794,29.3487,64000.0
2007-03-15 13:10:00,42.34,42.38,42.34,42.37,67600.0,29.3418,29.3695,29.3418,29.3626,67600.0
2007-03-15 13:15:00,42.37,42.39,42.36,42.37,48600.0,29.3626,29.3764,29.3556,29.3626,48600.0
2007-03-15 13:20:00,42.37,42.37,42.31,42.32,74700.0,29.3626,29.3626,29.321,29.3279,74700.0
2007-03-15 13:25:00,42.33,42.35,42.29,42.29,90500.0,29.3349,29.3487,29.3071,29.3071,90500.0
2007-03-15 13:30:00,42.29,42.33,42.23,42.25,105300.0,29.3071,29.3349,29.2656,29.2794,105300.0
2007-03-15 13:35:00,42.25,42.25,42.12,42.13,151100.0,29.2794,29.2794,29.1893,29.1963,151100.0
2007-03-15 13:40:00,42.12,42.17,42.08,42.14,150900.0,29.1893,29.224,29.1616,29.2032,150900.0
2007-03-15 13:45:00,42.14,42.19,42.07,42.16,73500.0,29.2032,29.2378,29.1547,29.217,73500.0
2007-03-15 13:50:00,42.16,42.32,42.15,42.3,108100.0,29.217,29.3279,29.2101,29.3141,108100.0
2007-03-15 13:55:00,42.31,42.33,42.26,42.32,105600.0,29.321,29.3349,29.2863,29.3279,105600.0
2007-03-15 14:00:00,42.32,42.37,42.3,42.36,99200.0,29.3279,29.3626,29.3141,29.3556,99200.0
2007-03-15 14:05:00,42.36,42.43,42.33,42.4,145700.0,29.3556,29.4042,29.3349,29.3834,145700.0
2007-03-15 14:10:00,42.39,42.4,42.31,42.38,93400.0,29.3764,29.3834,29.321,29.3695,93400.0
2007-03-15 14:15:00,42.38,42.44,42.37,42.43,82600.0,29.3695,29.4111,29.3626,29.4042,82600.0
2007-03-15 14:20:00,42.42,42.43,42.4,42.4,75200.0,29.3972,29.4042,29.3834,29.3834,75200.0
2007-03-15 14:25:00,42.41,42.45,42.39,42.4,76700.0,29.3903,29.418,29.3764,29.3834,76700.0
2007-03-15 14:30:00,42.4,42.42,42.35,42.37,159600.0,29.3834,29.3972,29.3487,29.3626,159600.0
2007-03-15 14:35:00,42.36,42.45,42.36,42.41,55800.0,29.3556,29.418,29.3556,29.3903,55800.0
2007-03-15 14:40:00,42.4,42.49,42.4,42.49,61900.0,29.3834,29.4457,29.3834,29.4457,61900.0
2007-03-15 14:45:00,42.49,42.5,42.46,42.48,60100.0,29.4457,29.4527,29.4249,29.4388,60100.0
2007-03-15 14:50:00,42.48,42.5,42.4,42.42,119500.0,29.4388,29.4527,29.3834,29.3972,119500.0
2007-03-15 14:55:00,42.42,42.46,42.41,42.43,42600.0,29.3972,29.4249,29.3903,29.4042,42600.0
2007-03-15 15:00:00,42.43,42.46,42.4,42.44,68900.0,29.4042,29.4249,29.3834,29.4111,68900.0
2007-03-15 15:05:00,42.44,42.45,42.42,42.43,51300.0,29.4111,29.418,29.3972,29.4042,51300.0
2007-03-15 15:10:00,42.43,42.43,42.37,42.39,79300.0,29.4042,29.4042,29.3626,29.3764,79300.0
2007-03-15 15:15:00,42.38,42.39,42.34,42.35,78700.0,29.3695,29.3764,29.3418,29.3487,78700.0
2007-03-15 15:20:00,42.34,42.46,42.34,42.43,98900.0,29.3418,29.4249,29.3418,29.4042,98900.0
2007-03-15 15:25:00,42.43,42.44,42.37,42.38,112700.0,29.4042,29.4111,29.3626,29.3695,112700.0
2007-03-15 15:30:00,42.37,42.38,42.33,42.34,75300.0,29.3626,29.3695,29.3349,29.3418,75300.0
2007-03-15 15:35:00,42.34,42.35,42.27,42.28,86900.0,29.3418,29.3487,29.2933,29.3002,86900.0
2007-03-15 15:40:00,42.28,42.31,42.21,42.21,107000.0,29.3002,29.321,29.2517,29.2517,107000.0
2007-03-15 15:45:00,42.22,42.22,42.14,42.2,243200.0,29.2586,29.2586,29.2032,29.2448,243200.0
2007-03-15 15:50:00,42.19,42.2,42.13,42.14,134300.0,29.2378,29.2448,29.1963,29.2032,134300.0
2007-03-15 15:55:00,42.14,42.2,42.13,42.17,326500.0,29.2032,29.2448,29.1963,29.224,326500.0
2007-03-16 09:30:00,43.35,43.35,43.05,43.11,1223100.0,30.0417,30.0417,29.8338,29.8754,1223100.0
2007-03-16 09:35:00,43.09,43.35,43.06,43.25,476100.0,29.8615,30.0417,29.8407,29.9724,476100.0
2007-03-16 09:40:00,43.25,43.5,43.2,43.39,601900.0,29.9724,30.1457,29.9378,30.0694,601900.0
2007-03-16 09:45:00,43.38,43.58,43.38,43.45,712700.0,30.0625,30.2011,30.0625,30.111,712700.0
2007-03-16 09:50:00,43.45,43.49,43.28,43.34,276600.0,30.111,30.1387,29.9932,30.0348,276600.0
2007-03-16 09:55:00,43.34,43.37,43.22,43.31,282300.0,30.0348,30.0556,29.9516,30.014,282300.0
2007-03-16 10:00:00,43.32,43.32,43.16,43.2,327100.0,30.0209,30.0209,29.91,29.9378,327100.0
2007-03-16 10:05:00,43.21,43.23,43.15,43.2,229700.0,29.9447,29.9586,29.9031,29.9378,229700.0
2007-03-16 10:10:00,43.2,43.29,43.16,43.26,130200.0,29.9378,30.0001,29.91,29.9793,130200.0
2007-03-16 10:15:00,43.26,43.3,43.18,43.2,124800.0,29.9793,30.0071,29.9239,29.9378,124800.0
2007-03-16 10:20:00,43.21,43.24,43.15,43.2,164500.0,29.9447,29.9655,29.9031,29.9378,164500.0
2007-03-16 10:25:00,43.2,43.23,43.16,43.21,110200.0,29.9378,29.9586,29.91,29.9447,110200.0
2007-03-16 10:30:00,43.22,43.25,43.2,43.23,82900.0,29.9516,29.9724,29.9378,29.9586,82900.0
2007-03-16 10:35:00,43.24,43.25,43.19,43.23,121000.0,29.9655,29.9724,29.9308,29.9586,121000.0
2007-03-16 10:40:00,43.24,43.36,43.2,43.36,147800.0,29.9655,30.0486,29.9378,30.0486,147800.0
2007-03-16 10:45:00,43.35,43.47,43.33,43.46,195700.0,30.0417,30.1249,30.0279,30.1179,195700.0
2007-03-16 10:50:00,43.46,43.47,43.33,43.38,204900.0,30.1179,30.1249,30.0279,30.0625,204900.0
2007-03-16 10:55:00,43.37,43.39,43.25,43.26,205700.0,30.0556,30.0694,29.9724,29.9793,205700.0
2007-03-16 11:00:00,43.25,43.26,43.1,43.13,206300.0,29.9724,29.9793,29.8685,29.8893,206300.0
2007-03-16 11:05:00,43.13,43.19,43.1,43.12,139600.0,29.8893,29.9308,29.8685,29.8823,139600.0
2007-03-16 11:10:00,43.12,43.15,43.0,43.08,202000.0,29.8823,29.9031,29.7992,29.8546,202000.0
2007-03-16 11:15:00,43.08,43.08,42.93,42.99,170600.0,29.8546,29.8546,29.7507,29.7922,170600.0
2007-03-16 11:20:00,42.99,43.08,42.99,43.04,89500.0,29.7922,29.8546,29.7922,29.8269,89500.0
2007-03-16 11:25:00,43.04,43.08,43.02,43.04,89800.0,29.8269,29.8546,29.813,29.8269,89800.0
2007-03-16 11:30:00,43.05,43.08,43.0,43.0,73200.0,29.8338,29.8546,29.7992,29.7992,73200.0
2007-03-16 11:35:00,43.0,43.0,42.9,42.94,208000.0,29.7992,29.7992,29.7299,29.7576,208000.0
2007-03-16 11:40:00,42.94,43.0,42.92,43.0,96000.0,29.7576,29.7992,29.7437,29.7992,96000.0
2007-03-16 11:45:00,43.0,43.04,42.99,43.04,57700.0,29.7992,29.8269,29.7922,29.8269,57700.0
2007-03-16 11:50:00,43.04,43.05,42.95,42.96,86300.0,29.8269,29.8338,29.7645,29.7714,86300.0
2007-03-16 11:55:00,42.96,43.04,42.95,43.0,75600.0,29.7714,29.8269,29.7645,29.7992,75600.0
2007-03-16 12:00:00,42.99,43.02,42.96,43.02,79400.0,29.7922,29.813,29.7714,29.813,79400.0
2007-03-16 12:05:00,43.02,43.05,43.01,43.01,34400.0,29.813,29.8338,29.8061,29.8061,34400.0
2007-03-16 12:10:00,43.02,43.09,43.01,43.07,71200.0,29.813,29.8615,29.8061,29.8477,71200.0
2007-03-16 12:15:00,43.07,43.16,43.06,43.09,93300.0,29.8477,29.91,29.8407,29.8615,93300.0
2007-03-16 12:20:00,43.1,43.1,43.03,43.06,61700.0,29.8685,29.8685,29.82,29.8407,61700.0
2007-03-16 12:25:00,43.06,43.09,43.03,43.08,42400.0,29.8407,29.8615,29.82,29.8546,42400.0
2007-03-16 12:30:00,43.08,43.11,43.06,43.06,52500.0,29.8546,29.8754,29.8407,29.8407,52500.0
2007-03-16 12:35:00,43.06,43.06,42.96,42.97,63200.0,29.8407,29.8407,29.7714,29.7784,63200.0
2007-03-16 12:40:00,42.97,43.02,42.95,43.01,52400.0,29.7784,29.813,29.7645,29.8061,52400.0
2007-03-16 12:45:00,43.02,43.02,42.98,42.99,34700.0,29.813,29.813,29.7853,29.7922,34700.0
2007-03-16 12:50:00,42.98,43.03,42.95,43.01,152800.0,29.7853,29.82,29.7645,29.8061,152800.0
2007-03-16 12:55:00,43.01,43.08,43.0,43.08,72400.0,29.8061,29.8546,29.7992,29.8546,72400.0
2007-03-16 13:00:00,43.07,43.12,43.04,43.1,211400.0,29.8477,29.8823,29.8269,29.8685,211400.0
2007-03-16 13:05:00,43.09,43.2,43.07,43.2,175800.0,29.8615,29.9378,29.8477,29.9378,175800.0
2007-03-16 13:10:00,43.19,43.2,43.12,43.18,95600.0,29.9308,29.9378,29.8823,29.9239,95600.0
2007-03-16 13:15:00,43.18,43.2,43.11,43.2,74600.0,29.9239,29.9378,29.8754,29.9378,74600.0
2007-03-16 13:20:00,43.2,43.24,43.18,43.23,57400.0,29.9378,29.9655,29.9239,29.9586,57400.0
2007-03-16 13:25:00,43.22,43.23,43.16,43.17,44900.0,29.9516,29.9586,29.91,29.917,44900.0
2007-03-16 13:30:00,43.17,43.18,43.09,43.1,121100.0,29.917,29.9239,29.8615,29.8685,121100.0
2007-03-16 13:35:00,43.09,43.15,43.08,43.12,172400.0,29.8615,29.9031,29.8546,29.8823,172400.0
2007-03-16 13:40:00,43.12,43.12,43.05,43.08,65400.0,29.8823,29.8823,29.8338,29.8546,65400.0
2007-03-16 13:45:00,43.08,43.11,43.05,43.05,105400.0,29.8546,29.8754,29.8338,29.8338,105400.0
2007-03-16 13:50:00,43.06,43.06,42.97,43.0,142700.0,29.8407,29.8407,29.7784,29.7992,142700.0
2007-03-16 13:55:00,43.0,43.02,43.0,43.0,40000.0,29.7992,29.813,29.7992,29.7992,40000.0
2007-03-16 14:00:00,43.0,43.01,42.95,42.96,53600.0,29.7992,29.8061,29.7645,29.7714,53600.0
2007-03-16 14:05:00,42.95,42.96,42.82,42.86,123900.0,29.7645,29.7714,29.6744,29.7021,123900.0
2007-03-16 14:10:00,42.86,42.88,42.71,42.73,105900.0,29.7021,29.716,29.5982,29.6121,105900.0
2007-03-16 14:15:00,42.73,42.74,42.64,42.68,270200.0,29.6121,29.619,29.5497,29.5774,270200.0
2007-03-16 14:20:00,42.68,42.7,42.55,42.57,169700.0,29.5774,29.5913,29.4873,29.5012,169700.0
2007-03-16 14:25:00,42.57,42.74,42.54,42.74,170900.0,29.5012,29.619,29.4804,29.619,170900.0
2007-03-16 14:30:00,42.74,42.74,42.59,42.68,148100.0,29.619,29.619,29.515,29.5774,148100.0
2007-03-16 14:35:00,42.67,42.7,42.6,42.62,121700.0,29.5705,29.5913,29.522,29.5358,121700.0
2007-03-16 14:40:00,42.61,42.64,42.54,42.55,163200.0,29.5289,29.5497,29.4804,29.4873,163200.0
2007-03-16 14:45:00,42.55,42.62,42.51,42.62,123100.0,29.4873,29.5358,29.4596,29.5358,123100.0
2007-03-16 14:50:00,42.61,42.62,42.54,42.58,86900.0,29.5289,29.5358,29.4804,29.5081,86900.0
2007-03-16 14:55:00,42.57,42.63,42.56,42.61,102000.0,29.5012,29.5428,29.4942,29.5289,102000.0
2007-03-16 15:00:00,42.61,42.66,42.6,42.66,87200.0,29.5289,29.5635,29.522,29.5635,87200.0
2007-03-16 15:05:00,42.66,42.74,42.65,42.69,100500.0,29.5635,29.619,29.5566,29.5843,100500.0
2007-03-16 15:10:00,42.7,42.79,42.67,42.79,86600.0,29.5913,29.6536,29.5705,29.6536,86600.0
2007-03-16 15:15:00,42.79,42.82,42.72,42.74,101600.0,29.6536,29.6744,29.6051,29.619,101600.0
2007-03-16 15:20:00,42.72,42.75,42.69,42.74,107900.0,29.6051,29.6259,29.5843,29.619,107900.0
2007-03-16 15:25:00,42.73,42.75,42.7,42.74,118000.0,29.6121,29.6259,29.5913,29.619,118000.0
2007-03-16 15:30:00,42.74,42.77,42.72,42.76,140400.0,29.619,29.6398,29.6051,29.6328,140400.0
2007-03-16 15:35:00,42.75,42.84,42.75,42.84,175200.0,29.6259,29.6883,29.6259,29.6883,175200.0
2007-03-16 15:40:00,42.84,42.92,42.81,42.9,215900.0,29.6883,29.7437,29.6675,29.7299,215900.0
2007-03-16 15:45:00,42.91,42.97,42.89,42.96,198300.0,29.7368,29.7784,29.7229,29.7714,198300.0
2007-03-16 15:50:00,42.97,43.0,42.96,42.97,278600.0,29.7784,29.7992,29.7714,29.7784,278600.0
2007-03-16 15:55:00,42.97,42.99,42.86,42.92,628500.0,29.7784,29.7922,29.7021,29.7437,628500.0
2007-03-19 09:30:00,42.93,43.24,42.91,43.2,251000.0,29.7507,29.9655,29.7368,29.9378,251000.0
2007-03-19 09:35:00,43.21,43.33,43.15,43.25,187700.0,29.9447,30.0279,29.9031,29.9724,187700.0
2007-03-19 09:40:00,43.26,43.26,43.18,43.19,143700.0,29.9793,29.9793,29.9239,29.9308,143700.0
2007-03-19 09:45:00,43.19,43.2,42.94,42.98,128900.0,29.9308,29.9378,29.7576,29.7853,128900.0
2007-03-19 09:50:00,42.97,43.05,42.94,42.98,67600.0,29.7784,29.8338,29.7576,29.7853,67600.0
2007-03-19 09:55:00,42.98,42.98,42.95,42.95,54100.0,29.7853,29.7853,29.7645,29.7645,54100.0
2007-03-19 10:00:00,42.95,42.96,42.82,42.83,134200.0,29.7645,29.7714,29.6744,29.6814,134200.0
2007-03-19 10:05:00,42.83,42.91,42.76,42.88,130900.0,29.6814,29.7368,29.6328,29.716,130900.0
2007-03-19 10:10:00,42.87,42.94,42.84,42.92,98500.0,29.7091,29.7576,29.6883,29.7437,98500.0
2007-03-19 10:15:00,42.92,42.97,42.89,42.96,90600.0,29.7437,29.7784,29.7229,29.7714,90600.0
2007-03-19 10:20:00,42.97,43.03,42.96,43.02,116300.0,29.7784,29.82,29.7714,29.813,116300.0
2007-03-19 10:25:00,43.02,43.11,43.02,43.03,109900.0,29.813,29.8754,29.813,29.82,109900.0
2007-03-19 10:30:00,43.03,43.09,43.01,43.09,61500.0,29.82,29.8615,29.8061,29.8615,61500.0
2007-03-19 10:35:00,43.08,43.23,43.07,43.23,86500.0,29.8546,29.9586,29.8477,29.9586,86500.0
2007-03-19 10:40:00,43.22,43.23,43.18,43.22,72500.0,29.9516,29.9586,29.9239,29.9516,72500.0
2007-03-19 10:45:00,43.22,43.26,43.21,43.26,71300.0,29.9516,29.9793,29.9447,29.9793,71300.0
2007-03-19 10:50:00,43.25,43.46,43.25,43.44,120400.0,29.9724,30.1179,29.9724,30.1041,120400.0
2007-03-19 10:55:00,43.45,43.46,43.37,43.39,92600.0,30.111,30.1179,30.0556,30.0694,92600.0
2007-03-19 11:00:00,43.39,43.43,43.37,43.41,51100.0,30.0694,30.0972,30.0556,30.0833,51100.0
2007-03-19 11:05:00,43.41,43.41,43.34,43.36,32900.0,30.0833,30.0833,30.0348,30.0486,32900.0
2007-03-19 11:10:00,43.36,43.36,43.22,43.22,64400.0,30.0486,30.0486,29.9516,29.9516,64400.0
2007-03-19 11:15:00,43.22,43.25,43.21,43.25,35800.0,29.9516,29.9724,29.9447,29.9724,35800.0
2007-03-19 11:20:00,43.26,43.35,43.26,43.35,42400.0,29.9793,30.0417,29.9793,30.0417,42400.0
2007-03-19 11:25:00,43.35,43.39,43.33,43.35,69600.0,30.0417,30.0694,30.0279,30.0417,69600.0
2007-03-19 11:30:00,43.35,43.37,43.32,43.32,26700.0,30.0417,30.0556,30.0209,30.0209,26700.0
2007-03-19 11:35:00,43.34,43.34,43.25,43.27,71200.0,30.0348,30.0348,29.9724,29.9863,71200.0
2007-03-19 11:40:00,43.28,43.33,43.27,43.33,88600.0,29.9932,30.0279,29.9863,30.0279,88600.0
2007-03-19 11:45:00,43.34,43.36,43.24,43.28,74000.0,30.0348,30.0486,29.9655,29.9932,74000.0
2007-03-19 11:50:00,43.27,43.29,43.24,43.25,26500.0,29.9863,30.0001,29.9655,29.9724,26500.0
2007-03-19 11:55:00,43.24,43.25,43.19,43.2,28200.0,29.9655,29.9724,29.9308,29.9378,28200.0
2007-03-19 12:00:00,43.2,43.2,43.12,43.17,37700.0,29.9378,29.9378,29.8823,29.917,37700.0
2007-03-19 12:05:00,43.17,43.17,43.14,43.15,53300.0,29.917,29.917,29.8962,29.9031,53300.0
2007-03-19 12:10:00,43.16,43.16,43.11,43.13,54200.0,29.91,29.91,29.8754,29.8893,54200.0
2007-03-19 12:15:00,43.13,43.27,43.13,43.23,72200.0,29.8893,29.9863,29.8893,29.9586,72200.0
2007-03-19 12:20:00,43.24,43.27,43.17,43.18,40500.0,29.9655,29.9863,29.917,29.9239,40500.0
2007-03-19 12:25:00,43.19,43.25,43.19,43.21,29200.0,29.9308,29.9724,29.9308,29.9447,29200.0
2007-03-19 12:30:00,43.2,43.21,43.15,43.21,37100.0,29.9378,29.9447,29.9031,29.9447,37100.0
2007-03-19 12:35:00,43.21,43.24,43.21,43.22,28100.0,29.9447,29.9655,29.9447,29.9516,28100.0
2007-03-19 12:40:00,43.21,43.25,43.18,43.23,48900.0,29.9447,29.9724,29.9239,29.9586,48900.0
2007-03-19 12:45:00,43.23,43.23,43.18,43.2,34900.0,29.9586,29.9586,29.9239,29.9378,34900.0
2007-03-19 12:50:00,43.19,43.24,43.13,43.15,58900.0,29.9308,29.9655,29.8893,29.9031,58900.0
2007-03-19 12:55:00,43.15,43.2,43.13,43.2,52300.0,29.9031,29.9378,29.8893,29.9378,52300.0
2007-03-19 13:00:00,43.19,43.22,43.17,43.17,40300.0,29.9308,29.9516,29.917,29.917,40300.0
2007-03-19 13:05:00,43.17,43.25,43.17,43.24,23500.0,29.917,29.9724,29.917,29.9655,23500.0
2007-03-19 13:10:00,43.24,43.24,43.11,43.11,39700.0,29.9655,29.9655,29.8754,29.8754,39700.0
2007-03-19 13:15:00,43.11,43.16,43.09,43.16,48600.0,29.8754,29.91,29.8615,29.91,48600.0
2007-03-19 13:20:00,43.17,43.18,43.1,43.1,27300.0,29.917,29.9239,29.8685,29.8685,27300.0
2007-03-19 13:25:00,43.11,43.15,43.07,43.09,35200.0,29.8754,29.9031,29.8477,29.8615,35200.0
2007-03-19 13:30:00,43.09,43.14,43.07,43.08,50400.0,29.8615,29.8962,29.8477,29.8546,50400.0
2007-03-19 13:35:00,43.09,43.16,43.09,43.15,59400.0,29.8615,29.91,29.8615,29.9031,59400.0
2007-03-19 13:40:00,43.15,43.23,43.15,43.23,35800.0,29.9031,29.9586,29.9031,29.9586,35800.0
2007-03-19 13:45:00,43.23,43.23,43.17,43.21,32200.0,29.9586,29.9586,29.917,29.9447,32200.0
2007-03-19 13:50:00,43.21,43.28,43.21,43.27,39000.0,29.9447,29.9932,29.9447,29.9863,39000.0
2007-03-19 13:55:00,43.26,43.33,43.26,43.33,53600.0,29.9793,30.0279,29.9793,30.0279,53600.0
2007-03-19 14:00:00,43.33,43.34,43.29,43.3,34400.0,30.0279,30.0348,30.0001,30.0071,34400.0
2007-03-19 14:05:00,43.3,43.3,43.26,43.29,31000.0,30.0071,30.0071,29.9793,30.0001,31000.0
2007-03-19 14:10:00,43.29,43.3,43.25,43.27,66500.0,30.0001,30.0071,29.9724,29.9863,66500.0
2007-03-19 14:15:00,43.27,43.32,43.26,43.32,28400.0,29.9863,30.0209,29.9793,30.0209,28400.0
2007-03-19 14:20:00,43.32,43.32,43.27,43.29,29100.0,30.0209,30.0209,29.9863,30.0001,29100.0
2007-03-19 14:25:00,43.3,43.32,43.26,43.28,64100.0,30.0071,30.0209,29.9793,29.9932,64100.0
2007-03-19 14:30:00,43.27,43.34,43.25,43.33,69700.0,29.9863,30.0348,29.9724,30.0279,69700.0
2007-03-19 14:35:00,43.32,43.39,43.31,43.37,57600.0,30.0209,30.0694,30.014,30.0556,57600.0
2007-03-19 14:40:00,43.36,43.38,43.34,43.34,56800.0,30.0486,30.0625,30.0348,30.0348,56800.0
2007-03-19 14:45:00,43.34,43.37,43.33,43.37,35500.0,30.0348,30.0556,30.0279,30.0556,35500.0
2007-03-19 14:50:00,43.36,43.41,43.36,43.4,46100.0,30.0486,30.0833,30.0486,30.0764,46100.0
2007-03-19 14:55:00,43.4,43.4,43.33,43.34,92700.0,30.0764,30.0764,30.0279,30.0348,92700.0
2007-03-19 15:00:00,43.34,43.37,43.31,43.36,74300.0,30.0348,30.0556,30.014,30.0486,74300.0
2007-03-19 15:05:00,43.36,43.37,43.3,43.3,54000.0,30.0486,30.0556,30.0071,30.0071,54000.0
2007-03-19 15:10:00,43.3,43.35,43.29,43.3,104100.0,30.0071,30.0417,30.0001,30.0071,104100.0
2007-03-19 15:15:00,43.3,43.35,43.29,43.32,52900.0,30.0071,30.0417,30.0001,30.0209,52900.0
2007-03-19 15:20:00,43.32,43.37,43.27,43.28,80600.0,30.0209,30.0556,29.9863,29.9932,80600.0
2007-03-19 15:25:00,43.27,43.3,43.21,43.29,61000.0,29.9863,30.0071,29.9447,30.0001,61000.0
2007-03-19 15:30:00,43.28,43.29,43.23,43.23,65600.0,29.9932,30.0001,29.9586,29.9586,65600.0
2007-03-19 15:35:00,43.23,43.31,43.21,43.3,65500.0,29.9586,30.014,29.9447,30.0071,65500.0
2007-03-19 15:40:00,43.29,43.33,43.26,43.26,163700.0,30.0001,30.0279,29.9793,29.9793,163700.0
2007-03-19 15:45:00,43.26,43.28,43.2,43.25,196300.0,29.9793,29.9932,29.9378,29.9724,196300.0
2007-03-19 15:50:00,43.24,43.26,43.13,43.14,291400.0,29.9655,29.9793,29.8893,29.8962,291400.0
2007-03-19 15:55:00,43.15,43.2,43.06,43.19,300600.0,29.9031,29.9378,29.8407,29.9308,300600.0
2007-03-20 09:30:00,43.75,43.8,43.66,43.68,180000.0,30.3189,30.3536,30.2565,30.2704,180000.0
2007-03-20 09:35:00,43.66,43.69,43.57,43.67,117400.0,30.2565,30.2773,30.1942,30.2635,117400.0
2007-03-20 09:40:00,43.67,43.68,43.47,43.58,184400.0,30.2635,30.2704,30.1249,30.2011,184400.0
2007-03-20 09:45:00,43.56,43.71,43.56,43.7,114100.0,30.1872,30.2912,30.1872,30.2843,114100.0
2007-03-20 09:50:00,43.69,43.74,43.52,43.53,189900.0,30.2773,30.312,30.1595,30.1665,189900.0
2007-03-20 09:55:00,43.52,43.63,43.52,43.54,112300.0,30.1595,30.2358,30.1595,30.1734,112300.0
2007-03-20 10:00:00,43.53,43.67,43.48,43.66,214600.0,30.1665,30.2635,30.1318,30.2565,214600.0
2007-03-20 10:05:00,43.65,43.71,43.59,43.68,90800.0,30.2496,30.2912,30.208,30.2704,90800.0
2007-03-20 10:10:00,43.69,43.94,43.68,43.92,201100.0,30.2773,30.4506,30.2704,30.4367,201100.0
2007-03-20 10:15:00,43.92,43.93,43.75,43.76,100900.0,30.4367,30.4437,30.3189,30.3258,100900.0
2007-03-20 10:20:00,43.75,43.82,43.75,43.8,107600.0,30.3189,30.3674,30.3189,30.3536,107600.0
2007-03-20 10:25:00,43.79,43.84,43.73,43.81,116100.0,30.3466,30.3813,30.3051,30.3605,116100.0
2007-03-20 10:30:00,43.81,43.82,43.69,43.75,91400.0,30.3605,30.3674,30.2773,30.3189,91400.0
2007-03-20 10:35:00,43.75,43.78,43.61,43.62,125900.0,30.3189,30.3397,30.2219,30.2288,125900.0
2007-03-20 10:40:00,43.61,43.75,43.61,43.75,73100.0,30.2219,30.3189,30.2219,30.3189,73100.0
2007-03-20 10:45:00,43.75,43.75,43.71,43.73,26200.0,30.3189,30.3189,30.2912,30.3051,26200.0
2007-03-20 10:50:00,43.72,43.74,43.71,43.72,41600.0,30.2981,30.312,30.2912,30.2981,41600.0
2007-03-20 10:55:00,43.72,43.75,43.7,43.75,60100.0,30.2981,30.3189,30.2843,30.3189,60100.0
2007-03-20 11:00:00,43.75,43.76,43.66,43.69,69800.0,30.3189,30.3258,30.2565,30.2773,69800.0
2007-03-20 11:05:00,43.7,43.74,43.68,43.73,81200.0,30.2843,30.312,30.2704,30.3051,81200.0
2007-03-20 11:10:00,43.73,43.76,43.69,43.73,75800.0,30.3051,30.3258,30.2773,30.3051,75800.0
2007-03-20 11:15:00,43.73,43.76,43.73,43.75,35600.0,30.3051,30.3258,30.3051,30.3189,35600.0
2007-03-20 11:20:00,43.76,43.76,43.7,43.71,92900.0,30.3258,30.3258,30.2843,30.2912,92900.0
2007-03-20 11:25:00,43.71,43.72,43.6,43.61,54100.0,30.2912,30.2981,30.215,30.2219,54100.0
2007-03-20 11:30:00,43.61,43.65,43.61,43.63,35700.0,30.2219,30.2496,30.2219,30.2358,35700.0
2007-03-20 11:35:00,43.63,43.63,43.55,43.55,65700.0,30.2358,30.2358,30.1803,30.1803,65700.0
2007-03-20 11:40:00,43.55,43.67,43.55,43.65,64200.0,30.1803,30.2635,30.1803,30.2496,64200.0
2007-03-20 11:45:00,43.64,43.66,43.57,43.58,40900.0,30.2427,30.2565,30.1942,30.2011,40900.0
2007-03-20 11:50:00,43.57,43.66,43.57,43.65,32500.0,30.1942,30.2565,30.1942,30.2496,32500.0
2007-03-20 11:55:00,43.64,43.71,43.64,43.71,38900.0,30.2427,30.2912,30.2427,30.2912,38900.0
2007-03-20 12:00:00,43.71,43.74,43.67,43.67,36200.0,30.2912,30.312,30.2635,30.2635,36200.0
2007-03-20 12:05:00,43.66,43.73,43.65,43.7,75000.0,30.2565,30.3051,30.2496,30.2843,75000.0
2007-03-20 12:10:00,43.7,43.82,43.69,43.8,83300.0,30.2843,30.3674,30.2773,30.3536,83300.0
2007-03-20 12:15:00,43.81,43.88,43.8,43.88,83400.0,30.3605,30.409,30.3536,30.409,83400.0
2007-03-20 12:20:00,43.87,43.88,43.83,43.87,69200.0,30.4021,30.409,30.3744,30.4021,69200.0
2007-03-20 12:25:00,43.87,43.88,43.84,43.84,72000.0,30.4021,30.409,30.3813,30.3813,72000.0
2007-03-20 12:30:00,43.84,43.9,43.84,43.87,38900.0,30.3813,30.4229,30.3813,30.4021,38900.0
2007-03-20 12:35:00,43.87,43.87,43.78,43.8,69900.0,30.4021,30.4021,30.3397,30.3536,69900.0
2007-03-20 12:40:00,43.8,43.85,43.8,43.83,34800.0,30.3536,30.3882,30.3536,30.3744,34800.0
2007-03-20 12:45:00,43.82,43.84,43.77,43.77,43100.0,30.3674,30.3813,30.3328,30.3328,43100.0
2007-03-20 12:50:00,43.77,43.81,43.76,43.77,52200.0,30.3328,30.3605,30.3258,30.3328,52200.0
2007-03-20 12:55:00,43.76,43.76,43.67,43.68,35400.0,30.3258,30.3258,30.2635,30.2704,35400.0
2007-03-20 13:00:00,43.68,43.78,43.68,43.75,113200.0,30.2704,30.3397,30.2704,30.3189,113200.0
2007-03-20 13:05:00,43.75,43.81,43.72,43.73,46600.0,30.3189,30.3605,30.2981,30.3051,46600.0
2007-03-20 13:10:00,43.73,43.74,43.68,43.68,44300.0,30.3051,30.312,30.2704,30.2704,44300.0
2007-03-20 13:15:00,43.69,43.69,43.59,43.59,44000.0,30.2773,30.2773,30.208,30.208,44000.0
2007-03-20 13:20:00,43.59,43.61,43.57,43.57,49600.0,30.208,30.2219,30.1942,30.1942,49600.0
2007-03-20 13:25:00,43.56,43.57,43.54,43.57,51700.0,30.1872,30.1942,30.1734,30.1942,51700.0
2007-03-20 13:30:00,43.57,43.57,43.5,43.53,58600.0,30.1942,30.1942,30.1457,30.1665,58600.0
2007-03-20 13:35:00,43.54,43.54,43.45,43.46,46600.0,30.1734,30.1734,30.111,30.1179,46600.0
2007-03-20 13:40:00,43.46,43.52,43.41,43.43,73700.0,30.1179,30.1595,30.0833,30.0972,73700.0
2007-03-20 13:45:00,43.45,43.49,43.42,43.47,42200.0,30.111,30.1387,30.0902,30.1249,42200.0
2007-03-20 13:50:00,43.48,43.48,43.42,43.43,57500.0,30.1318,30.1318,30.0902,30.0972,57500.0
2007-03-20 13:55:00,43.43,43.52,43.4,43.46,75600.0,30.0972,30.1595,30.0764,30.1179,75600.0
2007-03-20 14:00:00,43.46,43.47,43.42,43.46,35000.0,30.1179,30.1249,30.0902,30.1179,35000.0
2007-03-20 14:05:00,43.46,43.5,43.46,43.5,40600.0,30.1179,30.1457,30.1179,30.1457,40600.0
2007-03-20 14:10:00,43.49,43.58,43.49,43.57,56800.0,30.1387,30.2011,30.1387,30.1942,56800.0
2007-03-20 14:15:00,43.57,43.63,43.51,43.55,62500.0,30.1942,30.2358,30.1526,30.1803,62500.0
2007-03-20 14:20:00,43.56,43.57,43.49,43.52,43500.0,30.1872,30.1942,30.1387,30.1595,43500.0
2007-03-20 14:25:00,43.51,43.52,43.41,43.42,40500.0,30.1526,30.1595,30.0833,30.0902,40500.0
2007-03-20 14:30:00,43.43,43.43,43.41,43.41,44700.0,30.0972,30.0972,30.0833,30.0833,44700.0
2007-03-20 14:35:00,43.41,43.48,43.4,43.48,49200.0,30.0833,30.1318,30.0764,30.1318,49200.0
2007-03-20 14:40:00,43.48,43.5,43.44,43.49,58400.0,30.1318,30.1457,30.1041,30.1387,58400.0
2007-03-20 14:45:00,43.49,43.5,43.45,43.46,26200.0,30.1387,30.1457,30.111,30.1179,26200.0
2007-03-20 14:50:00,43.46,43.46,43.45,43.46,17800.0,30.1179,30.1179,30.111,30.1179,17800.0
2007-03-20 14:55:00,43.46,43.48,43.44,43.47,53000.0,30.1179,30.1318,30.1041,30.1249,53000.0
2007-03-20 15:00:00,43.47,43.51,43.43,43.51,55600.0,30.1249,30.1526,30.0972,30.1526,55600.0
2007-03-20 15:05:00,43.51,43.56,43.51,43.54,43100.0,30.1526,30.1872,30.1526,30.1734,43100.0
2007-03-20 15:10:00,43.54,43.55,43.52,43.53,35700.0,30.1734,30.1803,30.1595,30.1665,35700.0
2007-03-20 15:15:00,43.53,43.55,43.51,43.54,56600.0,30.1665,30.1803,30.1526,30.1734,56600.0
2007-03-20 15:20:00,43.53,43.54,43.52,43.53,35800.0,30.1665,30.1734,30.1595,30.1665,35800.0
2007-03-20 15:25:00,43.52,43.54,43.48,43.51,94800.0,30.1595,30.1734,30.1318,30.1526,94800.0
2007-03-20 15:30:00,43.51,43.54,43.5,43.5,69800.0,30.1526,30.1734,30.1457,30.1457,69800.0
2007-03-20 15:35:00,43.5,43.56,43.49,43.52,63000.0,30.1457,30.1872,30.1387,30.1595,63000.0
2007-03-20 15:40:00,43.52,43.53,43.45,43.47,89600.0,30.1595,30.1665,30.111,30.1249,89600.0
2007-03-20 15:45:00,43.48,43.52,43.46,43.46,128400.0,30.1318,30.1595,30.1179,30.1179,128400.0
2007-03-20 15:50:00,43.47,43.48,43.39,43.41,138800.0,30.1249,30.1318,30.0694,30.0833,138800.0
2007-03-20 15:55:00,43.41,43.44,43.39,43.41,125200.0,30.0833,30.1041,30.0694,30.0833,125200.0
2007-03-21 09:30:00,43.68,43.75,43.59,43.63,103900.0,30.2704,30.3189,30.208,30.2358,103900.0
2007-03-21 09:35:00,43.63,43.69,43.56,43.59,59100.0,30.2358,30.2773,30.1872,30.208,59100.0
2007-03-21 09:40:00,43.6,43.65,43.56,43.61,82000.0,30.215,30.2496,30.1872,30.2219,82000.0
2007-03-21 09:45:00,43.61,43.64,43.53,43.6,54600.0,30.2219,30.2427,30.1665,30.215,54600.0
2007-03-21 09:50:00,43.59,43.7,43.51,43.65,57500.0,30.208,30.2843,30.1526,30.2496,57500.0
2007-03-21 09:55:00,43.71,43.73,43.58,43.59,95000.0,30.2912,30.3051,30.2011,30.208,95000.0
2007-03-21 10:00:00,43.6,43.7,43.55,43.67,49900.0,30.215,30.2843,30.1803,30.2635,49900.0
2007-03-21 10:05:00,43.68,43.74,43.65,43.71,59200.0,30.2704,30.312,30.2496,30.2912,59200.0
2007-03-21 10:10:00,43.71,43.74,43.62,43.65,82600.0,30.2912,30.312,30.2288,30.2496,82600.0
2007-03-21 10:15:00,43.66,43.68,43.61,43.65,45200.0,30.2565,30.2704,30.2219,30.2496,45200.0
2007-03-21 10:20:00,43.66,43.66,43.57,43.61,29200.0,30.2565,30.2565,30.1942,30.2219,29200.0
2007-03-21 10:25:00,43.62,43.68,43.56,43.57,33400.0,30.2288,30.2704,30.1872,30.1942,33400.0
2007-03-21 10:30:00,43.57,43.69,43.5,43.64,85900.0,30.1942,30.2773,30.1457,30.2427,85900.0
2007-03-21 10:35:00,43.64,43.71,43.58,43.59,55000.0,30.2427,30.2912,30.2011,30.208,55000.0
2007-03-21 10:40:00,43.59,43.67,43.55,43.65,57800.0,30.208,30.2635,30.1803,30.2496,57800.0
2007-03-21 10:45:00,43.66,43.72,43.64,43.67,28600.0,30.2565,30.2981,30.2427,30.2635,28600.0
2007-03-21 10:50:00,43.68,43.71,43.62,43.7,26700.0,30.2704,30.2912,30.2288,30.2843,26700.0
2007-03-21 10:55:00,43.71,43.71,43.63,43.64,17400.0,30.2912,30.2912,30.2358,30.2427,17400.0
2007-03-21 11:00:00,43.64,43.66,43.6,43.62,43100.0,30.2427,30.2565,30.215,30.2288,43100.0
2007-03-21 11:05:00,43.63,43.67,43.6,43.6,43500.0,30.2358,30.2635,30.215,30.215,43500.0
2007-03-21 11:10:00,43.6,43.61,43.47,43.48,143900.0,30.215,30.2219,30.1249,30.1318,143900.0
2007-03-21 11:15:00,43.48,43.52,43.41,43.43,63600.0,30.1318,30.1595,30.0833,30.0972,63600.0
2007-03-21 11:20:00,43.43,43.49,43.37,43.38,41700.0,30.0972,30.1387,30.0556,30.0625,41700.0
2007-03-21 11:25:00,43.38,43.4,43.33,43.36,309500.0,30.0625,30.0764,30.0279,30.0486,309500.0
2007-03-21 11:30:00,43.36,43.44,43.35,43.43,54200.0,30.0486,30.1041,30.0417,30.0972,54200.0
2007-03-21 11:35:00,43.43,43.46,43.35,43.39,159800.0,30.0972,30.1179,30.0417,30.0694,159800.0
2007-03-21 11:40:00,43.39,43.4,43.34,43.36,110500.0,30.0694,30.0764,30.0348,30.0486,110500.0
2007-03-21 11:45:00,43.37,43.37,43.32,43.34,31400.0,30.0556,30.0556,30.0209,30.0348,31400.0
2007-03-21 11:50:00,43.35,43.39,43.34,43.37,51000.0,30.0417,30.0694,30.0348,30.0556,51000.0
2007-03-21 11:55:00,43.37,43.37,43.2,43.21,146500.0,30.0556,30.0556,29.9378,29.9447,146500.0
2007-03-21 12:00:00,43.21,43.21,43.18,43.2,65200.0,29.9447,29.9447,29.9239,29.9378,65200.0
2007-03-21 12:05:00,43.21,43.21,43.12,43.12,68200.0,29.9447,29.9447,29.8823,29.8823,68200.0
2007-03-21 12:10:00,43.13,43.17,43.11,43.15,62800.0,29.8893,29.917,29.8754,29.9031,62800.0
2007-03-21 12:15:00,43.16,43.18,43.15,43.15,22000.0,29.91,29.9239,29.9031,29.9031,22000.0
2007-03-21 12:20:00,43.16,43.16,43.1,43.11,29700.0,29.91,29.91,29.8685,29.8754,29700.0
2007-03-21 12:25:00,43.11,43.11,43.05,43.1,82500.0,29.8754,29.8754,29.8338,29.8685,82500.0
2007-03-21 12:30:00,43.09,43.13,43.09,43.1,65500.0,29.8615,29.8893,29.8615,29.8685,65500.0
2007-03-21 12:35:00,43.1,43.12,43.07,43.1,69000.0,29.8685,29.8823,29.8477,29.8685,69000.0
2007-03-21 12:40:00,43.1,43.1,43.06,43.09,60000.0,29.8685,29.8685,29.8407,29.8615,60000.0
2007-03-21 12:45:00,43.09,43.11,43.06,43.07,42300.0,29.8615,29.8754,29.8407,29.8477,42300.0
2007-03-21 12:50:00,43.08,43.09,43.07,43.09,74600.0,29.8546,29.8615,29.8477,29.8615,74600.0
2007-03-21 12:55:00,43.09,43.1,43.06,43.09,53800.0,29.8615,29.8685,29.8407,29.8615,53800.0
2007-03-21 13:00:00,43.09,43.16,43.08,43.15,53200.0,29.8615,29.91,29.8546,29.9031,53200.0
2007-03-21 13:05:00,43.15,43.16,43.14,43.14,19200.0,29.9031,29.91,29.8962,29.8962,19200.0
2007-03-21 13:10:00,43.15,43.17,43.09,43.11,84500.0,29.9031,29.917,29.8615,29.8754,84500.0
2007-03-21 13:15:00,43.12,43.12,43.08,43.11,52700.0,29.8823,29.8823,29.8546,29.8754,52700.0
2007-03-21 13:20:00,43.12,43.12,43.1,43.11,19800.0,29.8823,29.8823,29.8685,29.8754,19800.0
2007-03-21 13:25:00,43.11,43.15,43.09,43.13,29400.0,29.8754,29.9031,29.8615,29.8893,29400.0
2007-03-21 13:30:00,43.13,43.13,43.11,43.11,19700.0,29.8893,29.8893,29.8754,29.8754,19700.0
2007-03-21 13:35:00,43.11,43.13,43.1,43.12,24600.0,29.8754,29.8893,29.8685,29.8823,24600.0
2007-03-21 13:40:00,43.13,43.16,43.12,43.16,35100.0,29.8893,29.91,29.8823,29.91,35100.0
2007-03-21 13:45:00,43.15,43.16,43.13,43.13,18300.0,29.9031,29.91,29.8893,29.8893,18300.0
2007-03-21 13:50:00,43.14,43.17,43.1,43.11,46600.0,29.8962,29.917,29.8685,29.8754,46600.0
2007-03-21 13:55:00,43.11,43.13,43.08,43.08,33200.0,29.8754,29.8893,29.8546,29.8546,33200.0
2007-03-21 14:00:00,43.09,43.14,43.08,43.09,66500.0,29.8615,29.8962,29.8546,29.8615,66500.0
2007-03-21 14:05:00,43.09,43.12,43.09,43.12,31500.0,29.8615,29.8823,29.8615,29.8823,31500.0
2007-03-21 14:10:00,43.12,43.12,43.02,43.05,38700.0,29.8823,29.8823,29.813,29.8338,38700.0
2007-03-21 14:15:00,43.05,43.4,43.03,43.14,177800.0,29.8338,30.0764,29.82,29.8962,177800.0
2007-03-21 14:20:00,43.14,43.6,43.13,43.55,273200.0,29.8962,30.215,29.8893,30.1803,273200.0
2007-03-21 14:25:00,43.55,43.65,43.4,43.52,437300.0,30.1803,30.2496,30.0764,30.1595,437300.0
2007-03-21 14:30:00,43.55,43.58,43.5,43.53,144000.0,30.1803,30.2011,30.1457,30.1665,144000.0
2007-03-21 14:35:00,43.53,43.6,43.46,43.53,205400.0,30.1665,30.215,30.1179,30.1665,205400.0
2007-03-21 14:40:00,43.53,43.6,43.5,43.59,64900.0,30.1665,30.215,30.1457,30.208,64900.0
2007-03-21 14:45:00,43.58,43.68,43.56,43.61,107400.0,30.2011,30.2704,30.1872,30.2219,107400.0
2007-03-21 14:50:00,43.61,43.77,43.6,43.76,234300.0,30.2219,30.3328,30.215,30.3258,234300.0
2007-03-21 14:55:00,43.76,43.85,43.76,43.85,216100.0,30.3258,30.3882,30.3258,30.3882,216100.0
2007-03-21 15:00:00,43.84,43.88,43.76,43.77,128700.0,30.3813,30.409,30.3258,30.3328,128700.0
2007-03-21 15:05:00,43.78,43.85,43.75,43.75,163600.0,30.3397,30.3882,30.3189,30.3189,163600.0
2007-03-21 15:10:00,43.75,43.76,43.63,43.64,213300.0,30.3189,30.3258,30.2358,30.2427,213300.0
2007-03-21 15:15:00,43.63,43.7,43.56,43.6,140400.0,30.2358,30.2843,30.1872,30.215,140400.0
2007-03-21 15:20:00,43.6,43.7,43.59,43.65,113500.0,30.215,30.2843,30.208,30.2496,113500.0
2007-03-21 15:25:00,43.66,43.73,43.66,43.72,117100.0,30.2565,30.3051,30.2565,30.2981,117100.0
2007-03-21 15:30:00,43.72,43.85,43.72,43.84,179900.0,30.2981,30.3882,30.2981,30.3813,179900.0
2007-03-21 15:35:00,43.84,43.94,43.82,43.92,214000.0,30.3813,30.4506,30.3674,30.4367,214000.0
2007-03-21 15:40:00,43.91,44.06,43.91,44.05,375800.0,30.4298,30.5337,30.4298,30.5268,375800.0
2007-03-21 15:45:00,44.04,44.14,44.04,44.14,333800.0,30.5199,30.5892,30.5199,30.5892,333800.0
2007-03-21 15:50:00,44.14,44.22,44.11,44.21,527000.0,30.5892,30.6446,30.5684,30.6377,527000.0
2007-03-21 15:55:00,44.22,44.24,44.11,44.15,379000.0,30.6446,30.6585,30.5684,30.5961,379000.0
2007-03-22 09:30:00,44.16,44.24,43.95,43.97,230900.0,30.603,30.6585,30.4575,30.4714,230900.0
2007-03-22 09:35:00,43.96,44.05,43.86,43.95,130300.0,30.4644,30.5268,30.3951,30.4575,130300.0
2007-03-22 09:40:00,43.95,44.02,43.86,43.88,92400.0,30.4575,30.506,30.3951,30.409,92400.0
2007-03-22 09:45:00,43.87,43.97,43.75,43.95,140200.0,30.4021,30.4714,30.3189,30.4575,140200.0
2007-03-22 09:50:00,43.95,44.05,43.93,44.03,112100.0,30.4575,30.5268,30.4437,30.513,112100.0
2007-03-22 09:55:00,44.03,44.17,43.98,44.04,122100.0,30.513,30.61,30.4783,30.5199,122100.0
2007-03-22 10:00:00,44.05,44.21,43.98,44.14,116800.0,30.5268,30.6377,30.4783,30.5892,116800.0
2007-03-22 10:05:00,44.13,44.19,44.08,44.13,82900.0,30.5823,30.6238,30.5476,30.5823,82900.0
2007-03-22 10:10:00,44.14,44.15,44.07,44.14,87900.0,30.5892,30.5961,30.5407,30.5892,87900.0
2007-03-22 10:15:00,44.14,44.28,44.14,44.22,193600.0,30.5892,30.6862,30.5892,30.6446,193600.0
2007-03-22 10:20:00,44.23,44.24,44.08,44.12,152000.0,30.6516,30.6585,30.5476,30.5753,152000.0
2007-03-22 10:25:00,44.12,44.19,44.08,44.12,246700.0,30.5753,30.6238,30.5476,30.5753,246700.0
2007-03-22 10:30:00,44.11,44.23,44.04,44.12,166600.0,30.5684,30.6516,30.5199,30.5753,166600.0
2007-03-22 10:35:00,44.12,44.19,44.1,44.15,107000.0,30.5753,30.6238,30.5615,30.5961,107000.0
2007-03-22 10:40:00,44.15,44.18,44.09,44.13,129500.0,30.5961,30.6169,30.5545,30.5823,129500.0
2007-03-22 10:45:00,44.13,44.16,44.0,44.05,86600.0,30.5823,30.603,30.4922,30.5268,86600.0
2007-03-22 10:50:00,44.06,44.07,43.92,43.93,78200.0,30.5337,30.5407,30.4367,30.4437,78200.0
2007-03-22 10:55:00,43.93,43.94,43.69,43.73,243500.0,30.4437,30.4506,30.2773,30.3051,243500.0
2007-03-22 11:00:00,43.72,43.79,43.67,43.7,116800.0,30.2981,30.3466,30.2635,30.2843,116800.0
2007-03-22 11:05:00,43.69,43.79,43.68,43.79,68700.0,30.2773,30.3466,30.2704,30.3466,68700.0
2007-03-22 11:10:00,43.79,43.84,43.75,43.75,68400.0,30.3466,30.3813,30.3189,30.3189,68400.0
2007-03-22 11:15:00,43.76,43.79,43.72,43.73,45600.0,30.3258,30.3466,30.2981,30.3051,45600.0
2007-03-22 11:20:00,43.73,43.84,43.73,43.83,68700.0,30.3051,30.3813,30.3051,30.3744,68700.0
2007-03-22 11:25:00,43.83,43.94,43.75,43.81,60300.0,30.3744,30.4506,30.3189,30.3605,60300.0
2007-03-22 11:30:00,43.81,43.89,43.81,43.88,31200.0,30.3605,30.4159,30.3605,30.409,31200.0
2007-03-22 11:35:00,43.89,43.92,43.88,43.92,18000.0,30.4159,30.4367,30.409,30.4367,18000.0
2007-03-22 11:40:00,43.91,43.91,43.82,43.84,31200.0,30.4298,30.4298,30.3674,30.3813,31200.0
2007-03-22 11:45:00,43.83,43.89,43.83,43.84,20900.0,30.3744,30.4159,30.3744,30.3813,20900.0
2007-03-22 11:50:00,43.85,43.92,43.84,43.92,47400.0,30.3882,30.4367,30.3813,30.4367,47400.0
2007-03-22 11:55:00,43.92,43.92,43.83,43.9,126800.0,30.4367,30.4367,30.3744,30.4229,126800.0
2007-03-22 12:00:00,43.9,43.94,43.88,43.89,73600.0,30.4229,30.4506,30.409,30.4159,73600.0
2007-03-22 12:05:00,43.89,43.91,43.87,43.9,58100.0,30.4159,30.4298,30.4021,30.4229,58100.0
2007-03-22 12:10:00,43.9,43.96,43.87,43.87,100900.0,30.4229,30.4644,30.4021,30.4021,100900.0
2007-03-22 12:15:00,43.87,43.9,43.84,43.88,55200.0,30.4021,30.4229,30.3813,30.409,55200.0
2007-03-22 12:20:00,43.89,43.9,43.84,43.84,45100.0,30.4159,30.4229,30.3813,30.3813,45100.0
2007-03-22 12:25:00,43.83,43.84,43.79,43.8,62300.0,30.3744,30.3813,30.3466,30.3536,62300.0
2007-03-22 12:30:00,43.79,43.87,43.75,43.76,101800.0,30.3466,30.4021,30.3189,30.3258,101800.0
2007-03-22 12:35:00,43.75,43.77,43.75,43.76,44600.0,30.3189,30.3328,30.3189,30.3258,44600.0
2007-03-22 12:40:00,43.77,43.8,43.75,43.76,56600.0,30.3328,30.3536,30.3189,30.3258,56600.0
2007-03-22 12:45:00,43.76,43.82,43.75,43.76,50400.0,30.3258,30.3674,30.3189,30.3258,50400.0
2007-03-22 12:50:00,43.76,43.81,43.75,43.76,43900.0,30.3258,30.3605,30.3189,30.3258,43900.0
2007-03-22 12:55:00,43.77,43.79,43.76,43.76,46400.0,30.3328,30.3466,30.3258,30.3258,46400.0
2007-03-22 13:00:00,43.76,43.77,43.63,43.64,93800.0,30.3258,30.3328,30.2358,30.2427,93800.0
2007-03-22 13:05:00,43.63,43.65,43.58,43.6,76400.0,30.2358,30.2496,30.2011,30.215,76400.0
2007-03-22 13:10:00,43.61,43.68,43.61,43.65,41500.0,30.2219,30.2704,30.2219,30.2496,41500.0
2007-03-22 13:15:00,43.65,43.67,43.54,43.55,83400.0,30.2496,30.2635,30.1734,30.1803,83400.0
2007-03-22 13:20:00,43.55,43.64,43.52,43.62,82000.0,30.1803,30.2427,30.1595,30.2288,82000.0
2007-03-22 13:25:00,43.62,43.63,43.6,43.63,53000.0,30.2288,30.2358,30.215,30.2358,53000.0
2007-03-22 13:30:00,43.63,43.63,43.55,43.56,101600.0,30.2358,30.2358,30.1803,30.1872,101600.0
2007-03-22 13:35:00,43.56,43.56,43.51,43.53,41200.0,30.1872,30.1872,30.1526,30.1665,41200.0
2007-03-22 13:40:00,43.52,43.66,43.52,43.59,56600.0,30.1595,30.2565,30.1595,30.208,56600.0
2007-03-22 13:45:00,43.59,43.63,43.58,43.63,25000.0,30.208,30.2358,30.2011,30.2358,25000.0
2007-03-22 13:50:00,43.62,43.65,43.58,43.58,32400.0,30.2288,30.2496,30.2011,30.2011,32400.0
2007-03-22 13:55:00,43.59,43.67,43.58,43.65,40500.0,30.208,30.2635,30.2011,30.2496,40500.0
2007-03-22 14:00:00,43.65,43.68,43.63,43.65,94000.0,30.2496,30.2704,30.2358,30.2496,94000.0
2007-03-22 14:05:00,43.66,43.68,43.61,43.65,93200.0,30.2565,30.2704,30.2219,30.2496,93200.0
2007-03-22 14:10:00,43.65,43.66,43.57,43.66,124300.0,30.2496,30.2565,30.1942,30.2565,124300.0
2007-03-22 14:15:00,43.66,43.7,43.61,43.64,67600.0,30.2565,30.2843,30.2219,30.2427,67600.0
2007-03-22 14:20:00,43.64,43.67,43.64,43.67,30400.0,30.2427,30.2635,30.2427,30.2635,30400.0
2007-03-22 14:25:00,43.67,43.74,43.66,43.73,71700.0,30.2635,30.312,30.2565,30.3051,71700.0
2007-03-22 14:30:00,43.73,43.78,43.71,43.78,62600.0,30.3051,30.3397,30.2912,30.3397,62600.0
2007-03-22 14:35:00,43.78,43.78,43.7,43.71,187900.0,30.3397,30.3397,30.2843,30.2912,187900.0
2007-03-22 14:40:00,43.71,43.78,43.7,43.77,55500.0,30.2912,30.3397,30.2843,30.3328,55500.0
2007-03-22 14:45:00,43.77,43.77,43.67,43.72,128100.0,30.3328,30.3328,30.2635,30.2981,128100.0
2007-03-22 14:50:00,43.72,43.73,43.66,43.67,61300.0,30.2981,30.3051,30.2565,30.2635,61300.0
2007-03-22 14:55:00,43.66,43.67,43.5,43.54,88000.0,30.2565,30.2635,30.1457,30.1734,88000.0
2007-03-22 15:00:00,43.53,43.57,43.46,43.52,144700.0,30.1665,30.1942,30.1179,30.1595,144700.0
2007-03-22 15:05:00,43.5,43.53,43.39,43.39,93700.0,30.1457,30.1665,30.0694,30.0694,93700.0
2007-03-22 15:10:00,43.4,43.41,43.33,43.38,130200.0,30.0764,30.0833,30.0279,30.0625,130200.0
2007-03-22 15:15:00,43.38,43.42,43.32,43.41,113300.0,30.0625,30.0902,30.0209,30.0833,113300.0
2007-03-22 15:20:00,43.41,43.45,43.38,43.41,86700.0,30.0833,30.111,30.0625,30.0833,86700.0
2007-03-22 15:25:00,43.4,43.51,43.39,43.49,89400.0,30.0764,30.1526,30.0694,30.1387,89400.0
2007-03-22 15:30:00,43.49,43.5,43.4,43.42,94400.0,30.1387,30.1457,30.0764,30.0902,94400.0
2007-03-22 15:35:00,43.42,43.45,43.39,43.42,79100.0,30.0902,30.111,30.0694,30.0902,79100.0
2007-03-22 15:40:00,43.42,43.48,43.42,43.46,162200.0,30.0902,30.1318,30.0902,30.1179,162200.0
2007-03-22 15:45:00,43.46,43.47,43.41,43.42,120200.0,30.1179,30.1249,30.0833,30.0902,120200.0
2007-03-22 15:50:00,43.43,43.49,43.41,43.44,137300.0,30.0972,30.1387,30.0833,30.1041,137300.0
2007-03-22 15:55:00,43.44,43.5,43.39,43.5,232400.0,30.1041,30.1457,30.0694,30.1457,232400.0
2007-03-23 09:30:00,43.8,43.8,43.52,43.73,163100.0,30.3536,30.3536,30.1595,30.3051,163100.0
2007-03-23 09:35:00,43.75,43.86,43.66,43.66,123100.0,30.3189,30.3951,30.2565,30.2565,123100.0
2007-03-23 09:40:00,43.65,43.65,43.45,43.51,97800.0,30.2496,30.2496,30.111,30.1526,97800.0
2007-03-23 09:45:00,43.51,43.64,43.51,43.58,60300.0,30.1526,30.2427,30.1526,30.2011,60300.0
2007-03-23 09:50:00,43.58,43.6,43.53,43.53,14300.0,30.2011,30.215,30.1665,30.1665,14300.0
2007-03-23 09:55:00,43.53,43.57,43.49,43.52,53600.0,30.1665,30.1942,30.1387,30.1595,53600.0
2007-03-23 10:00:00,43.53,43.65,43.51,43.55,173800.0,30.1665,30.2496,30.1526,30.1803,173800.0
2007-03-23 10:05:00,43.55,43.59,43.5,43.59,106600.0,30.1803,30.208,30.1457,30.208,106600.0
2007-03-23 10:10:00,43.58,43.62,43.54,43.57,63500.0,30.2011,30.2288,30.1734,30.1942,63500.0
2007-03-23 10:15:00,43.56,43.59,43.45,43.45,901000.0,30.1872,30.208,30.111,30.111,901000.0
2007-03-23 10:20:00,43.45,43.46,43.17,43.21,307700.0,30.111,30.1179,29.917,29.9447,307700.0
2007-03-23 10:25:00,43.22,43.32,43.21,43.23,161400.0,29.9516,30.0209,29.9447,29.9586,161400.0
2007-03-23 10:30:00,43.24,43.24,43.15,43.17,76400.0,29.9655,29.9655,29.9031,29.917,76400.0
2007-03-23 10:35:00,43.17,43.3,43.16,43.2,80300.0,29.917,30.0071,29.91,29.9378,80300.0
2007-03-23 10:40:00,43.25,43.3,43.18,43.3,841800.0,29.9724,30.0071,29.9239,30.0071,841800.0
2007-03-23 10:45:00,43.29,43.46,43.26,43.46,124300.0,30.0001,30.1179,29.9793,30.1179,124300.0
2007-03-23 10:50:00,43.46,43.5,43.43,43.46,61400.0,30.1179,30.1457,30.0972,30.1179,61400.0
2007-03-23 10:55:00,43.45,43.49,43.41,43.46,35900.0,30.111,30.1387,30.0833,30.1179,35900.0
2007-03-23 11:00:00,43.45,43.47,43.35,43.36,63100.0,30.111,30.1249,30.0417,30.0486,63100.0
2007-03-23 11:05:00,43.36,43.4,43.31,43.35,64000.0,30.0486,30.0764,30.014,30.0417,64000.0
2007-03-23 11:10:00,43.36,43.53,43.33,43.53,85800.0,30.0486,30.1665,30.0279,30.1665,85800.0
2007-03-23 11:15:00,43.54,43.62,43.54,43.61,71100.0,30.1734,30.2288,30.1734,30.2219,71100.0
2007-03-23 11:20:00,43.61,43.62,43.51,43.52,38200.0,30.2219,30.2288,30.1526,30.1595,38200.0
2007-03-23 11:25:00,43.52,43.66,43.51,43.6,69900.0,30.1595,30.2565,30.1526,30.215,69900.0
2007-03-23 11:30:00,43.6,43.64,43.48,43.53,54400.0,30.215,30.2427,30.1318,30.1665,54400.0
2007-03-23 11:35:00,43.54,43.56,43.43,43.43,41800.0,30.1734,30.1872,30.0972,30.0972,41800.0
2007-03-23 11:40:00,43.43,43.43,43.32,43.33,113400.0,30.0972,30.0972,30.0209,30.0279,113400.0
2007-03-23 11:45:00,43.33,43.42,43.33,43.41,94400.0,30.0279,30.0902,30.0279,30.0833,94400.0
2007-03-23 11:50:00,43.42,43.42,43.34,43.34,46500.0,30.0902,30.0902,30.0348,30.0348,46500.0
2007-03-23 11:55:00,43.34,43.36,43.3,43.32,22800.0,30.0348,30.0486,30.0071,30.0209,22800.0
2007-03-23 12:00:00,43.33,43.34,43.3,43.34,35800.0,30.0279,30.0348,30.0071,30.0348,35800.0
2007-03-23 12:05:00,43.34,43.35,43.33,43.35,29300.0,30.0348,30.0417,30.0279,30.0417,29300.0
2007-03-23 12:10:00,43.35,43.38,43.32,43.33,36300.0,30.0417,30.0625,30.0209,30.0279,36300.0
2007-03-23 12:15:00,43.33,43.36,43.32,43.34,41300.0,30.0279,30.0486,30.0209,30.0348,41300.0
2007-03-23 12:20:00,43.33,43.35,43.3,43.3,32900.0,30.0279,30.0417,30.0071,30.0071,32900.0
2007-03-23 12:25:00,43.29,43.32,43.27,43.31,35600.0,30.0001,30.0209,29.9863,30.014,35600.0
2007-03-23 12:30:00,43.31,43.33,43.3,43.32,15300.0,30.014,30.0279,30.0071,30.0209,15300.0
2007-03-23 12:35:00,43.31,43.32,43.27,43.28,33800.0,30.014,30.0209,29.9863,29.9932,33800.0
2007-03-23 12:40:00,43.28,43.35,43.27,43.28,49400.0,29.9932,30.0417,29.9863,29.9932,49400.0
2007-03-23 12:45:00,43.28,43.3,43.26,43.27,35100.0,29.9932,30.0071,29.9793,29.9863,35100.0
2007-03-23 12:50:00,43.27,43.29,43.24,43.28,59900.0,29.9863,30.0001,29.9655,29.9932,59900.0
2007-03-23 12:55:00,43.28,43.28,43.26,43.26,20700.0,29.9932,29.9932,29.9793,29.9793,20700.0
2007-03-23 13:00:00,43.26,43.31,43.23,43.24,48000.0,29.9793,30.014,29.9586,29.9655,48000.0
2007-03-23 13:05:00,43.24,43.27,43.21,43.25,44900.0,29.9655,29.9863,29.9447,29.9724,44900.0
2007-03-23 13:10:00,43.26,43.26,43.16,43.18,40100.0,29.9793,29.9793,29.91,29.9239,40100.0
2007-03-23 13:15:00,43.17,43.24,43.17,43.19,48300.0,29.917,29.9655,29.917,29.9308,48300.0
2007-03-23 13:20:00,43.19,43.22,43.17,43.21,26100.0,29.9308,29.9516,29.917,29.9447,26100.0
2007-03-23 13:25:00,43.21,43.31,43.2,43.26,48200.0,29.9447,30.014,29.9378,29.9793,48200.0
2007-03-23 13:30:00,43.26,43.27,43.21,43.23,44200.0,29.9793,29.9863,29.9447,29.9586,44200.0
2007-03-23 13:35:00,43.24,43.24,43.19,43.2,32200.0,29.9655,29.9655,29.9308,29.9378,32200.0
2007-03-23 13:40:00,43.2,43.22,43.19,43.22,19700.0,29.9378,29.9516,29.9308,29.9516,19700.0
2007-03-23 13:45:00,43.22,43.25,43.21,43.25,23600.0,29.9516,29.9724,29.9447,29.9724,23600.0
2007-03-23 13:50:00,43.25,43.35,43.24,43.35,55700.0,29.9724,30.0417,29.9655,30.0417,55700.0
2007-03-23 13:55:00,43.34,43.37,43.33,43.33,33600.0,30.0348,30.0556,30.0279,30.0279,33600.0
2007-03-23 14:00:00,43.32,43.37,43.32,43.37,24400.0,30.0209,30.0556,30.0209,30.0556,24400.0
2007-03-23 14:05:00,43.37,43.41,43.37,43.41,36400.0,30.0556,30.0833,30.0556,30.0833,36400.0
2007-03-23 14:10:00,43.4,43.43,43.4,43.42,23000.0,30.0764,30.0972,30.0764,30.0902,23000.0
2007-03-23 14:15:00,43.42,43.44,43.38,43.41,61600.0,30.0902,30.1041,30.0625,30.0833,61600.0
2007-03-23 14:20:00,43.42,43.42,43.38,43.38,46700.0,30.0902,30.0902,30.0625,30.0625,46700.0
2007-03-23 14:25:00,43.38,43.41,43.38,43.39,27800.0,30.0625,30.0833,30.0625,30.0694,27800.0
2007-03-23 14:30:00,43.4,43.4,43.38,43.39,29800.0,30.0764,30.0764,30.0625,30.0694,29800.0
2007-03-23 14:35:00,43.4,43.4,43.36,43.39,32500.0,30.0764,30.0764,30.0486,30.0694,32500.0
2007-03-23 14:40:00,43.38,43.41,43.38,43.41,26300.0,30.0625,30.0833,30.0625,30.0833,26300.0
2007-03-23 14:45:00,43.4,43.42,43.39,43.42,38700.0,30.0764,30.0902,30.0694,30.0902,38700.0
2007-03-23 14:50:00,43.42,43.42,43.38,43.41,45800.0,30.0902,30.0902,30.0625,30.0833,45800.0
2007-03-23 14:55:00,43.41,43.43,43.38,43.4,28500.0,30.0833,30.0972,30.0625,30.0764,28500.0
2007-03-23 15:00:00,43.39,43.41,43.38,43.41,26900.0,30.0694,30.0833,30.0625,30.0833,26900.0
2007-03-23 15:05:00,43.41,43.44,43.29,43.39,298900.0,30.0833,30.1041,30.0001,30.0694,298900.0
2007-03-23 15:10:00,43.39,43.44,43.37,43.39,24900.0,30.0694,30.1041,30.0556,30.0694,24900.0
2007-03-23 15:15:00,43.39,43.44,43.39,43.44,49100.0,30.0694,30.1041,30.0694,30.1041,49100.0
2007-03-23 15:20:00,43.44,43.49,43.43,43.46,53400.0,30.1041,30.1387,30.0972,30.1179,53400.0
2007-03-23 15:25:00,43.47,43.48,43.43,43.44,50900.0,30.1249,30.1318,30.0972,30.1041,50900.0
2007-03-23 15:30:00,43.44,43.47,43.44,43.47,39800.0,30.1041,30.1249,30.1041,30.1249,39800.0
2007-03-23 15:35:00,43.46,43.49,43.45,43.49,40400.0,30.1179,30.1387,30.111,30.1387,40400.0
2007-03-23 15:40:00,43.48,43.49,43.43,43.47,83000.0,30.1318,30.1387,30.0972,30.1249,83000.0
2007-03-23 15:45:00,43.47,43.53,43.47,43.52,78200.0,30.1249,30.1665,30.1249,30.1595,78200.0
2007-03-23 15:50:00,43.52,43.59,43.51,43.58,156300.0,30.1595,30.208,30.1526,30.2011,156300.0
2007-03-23 15:55:00,43.59,43.63,43.53,43.58,222600.0,30.208,30.2358,30.1665,30.2011,222600.0
2007-03-26 09:30:00,43.8,43.9,43.74,43.78,138000.0,30.3536,30.4229,30.312,30.3397,138000.0
2007-03-26 09:35:00,43.78,43.81,43.65,43.72,109100.0,30.3397,30.3605,30.2496,30.2981,109100.0
2007-03-26 09:40:00,43.71,43.74,43.55,43.62,230700.0,30.2912,30.312,30.1803,30.2288,230700.0
2007-03-26 09:45:00,43.62,43.65,43.43,43.48,169100.0,30.2288,30.2496,30.0972,30.1318,169100.0
2007-03-26 09:50:00,43.49,43.54,43.4,43.51,102800.0,30.1387,30.1734,30.0764,30.1526,102800.0
2007-03-26 09:55:00,43.52,43.53,43.44,43.49,88400.0,30.1595,30.1665,30.1041,30.1387,88400.0
2007-03-26 10:00:00,43.48,43.48,43.05,43.36,203400.0,30.1318,30.1318,29.8338,30.0486,203400.0
2007-03-26 10:05:00,43.37,43.37,43.1,43.25,169500.0,30.0556,30.0556,29.8685,29.9724,169500.0
2007-03-26 10:10:00,43.32,43.32,43.15,43.23,104400.0,30.0209,30.0209,29.9031,29.9586,104400.0
2007-03-26 10:15:00,43.25,43.33,43.15,43.28,93100.0,29.9724,30.0279,29.9031,29.9932,93100.0
2007-03-26 10:20:00,43.27,43.32,43.16,43.17,108000.0,29.9863,30.0209,29.91,29.917,108000.0
2007-03-26 10:25:00,43.17,43.24,43.0,43.12,223100.0,29.917,29.9655,29.7992,29.8823,223100.0
2007-03-26 10:30:00,43.12,43.21,42.99,43.15,130000.0,29.8823,29.9447,29.7922,29.9031,130000.0
2007-03-26 10:35:00,43.15,43.23,43.07,43.2,81700.0,29.9031,29.9586,29.8477,29.9378,81700.0
2007-03-26 10:40:00,43.2,43.28,43.2,43.28,37600.0,29.9378,29.9932,29.9378,29.9932,37600.0
2007-03-26 10:45:00,43.28,43.28,43.19,43.21,44000.0,29.9932,29.9932,29.9308,29.9447,44000.0
2007-03-26 10:50:00,43.2,43.28,43.19,43.21,38300.0,29.9378,29.9932,29.9308,29.9447,38300.0
2007-03-26 10:55:00,43.21,43.24,43.21,43.22,17500.0,29.9447,29.9655,29.9447,29.9516,17500.0
2007-03-26 11:00:00,43.22,43.24,43.0,43.03,87500.0,29.9516,29.9655,29.7992,29.82,87500.0
2007-03-26 11:05:00,43.03,43.07,43.01,43.03,91600.0,29.82,29.8477,29.8061,29.82,91600.0
2007-03-26 11:10:00,43.03,43.06,42.93,42.95,83800.0,29.82,29.8407,29.7507,29.7645,83800.0
2007-03-26 11:15:00,42.94,43.01,42.92,43.01,65900.0,29.7576,29.8061,29.7437,29.8061,65900.0
2007-03-26 11:20:00,43.02,43.04,42.98,43.02,57600.0,29.813,29.8269,29.7853,29.813,57600.0
2007-03-26 11:25:00,43.02,43.17,43.01,43.14,76100.0,29.813,29.917,29.8061,29.8962,76100.0
2007-03-26 11:30:00,43.13,43.24,43.12,43.23,70300.0,29.8893,29.9655,29.8823,29.9586,70300.0
2007-03-26 11:35:00,43.22,43.33,43.22,43.33,79300.0,29.9516,30.0279,29.9516,30.0279,79300.0
2007-03-26 11:40:00,43.34,43.37,43.31,43.32,52600.0,30.0348,30.0556,30.014,30.0209,52600.0
2007-03-26 11:45:00,43.32,43.34,43.27,43.3,50100.0,30.0209,30.0348,29.9863,30.0071,50100.0
2007-03-26 11:50:00,43.29,43.31,43.25,43.28,35000.0,30.0001,30.014,29.9724,29.9932,35000.0
2007-03-26 11:55:00,43.28,43.32,43.26,43.29,17700.0,29.9932,30.0209,29.9793,30.0001,17700.0
2007-03-26 12:00:00,43.29,43.31,43.21,43.22,22900.0,30.0001,30.014,29.9447,29.9516,22900.0
2007-03-26 12:05:00,43.22,43.27,43.17,43.18,49600.0,29.9516,29.9863,29.917,29.9239,49600.0
2007-03-26 12:10:00,43.18,43.28,43.16,43.28,72000.0,29.9239,29.9932,29.91,29.9932,72000.0
2007-03-26 12:15:00,43.28,43.29,43.24,43.25,43000.0,29.9932,30.0001,29.9655,29.9724,43000.0
2007-03-26 12:20:00,43.25,43.35,43.25,43.32,67900.0,29.9724,30.0417,29.9724,30.0209,67900.0
2007-03-26 12:25:00,43.32,43.38,43.31,43.34,45400.0,30.0209,30.0625,30.014,30.0348,45400.0
2007-03-26 12:30:00,43.33,43.33,43.28,43.28,20200.0,30.0279,30.0279,29.9932,29.9932,20200.0
2007-03-26 12:35:00,43.28,43.35,43.27,43.33,47900.0,29.9932,30.0417,29.9863,30.0279,47900.0
2007-03-26 12:40:00,43.33,43.33,43.26,43.3,56000.0,30.0279,30.0279,29.9793,30.0071,56000.0
2007-03-26 12:45:00,43.29,43.37,43.29,43.3,54000.0,30.0001,30.0556,30.0001,30.0071,54000.0
2007-03-26 12:50:00,43.3,43.34,43.24,43.28,64200.0,30.0071,30.0348,29.9655,29.9932,64200.0
2007-03-26 12:55:00,43.29,43.29,43.23,43.24,24300.0,30.0001,30.0001,29.9586,29.9655,24300.0
2007-03-26 13:00:00,43.24,43.34,43.2,43.34,80200.0,29.9655,30.0348,29.9378,30.0348,80200.0
2007-03-26 13:05:00,43.32,43.33,43.22,43.23,32100.0,30.0209,30.0279,29.9516,29.9586,32100.0
2007-03-26 13:10:00,43.23,43.31,43.23,43.3,24800.0,29.9586,30.014,29.9586,30.0071,24800.0
2007-03-26 13:15:00,43.31,43.32,43.29,43.3,21200.0,30.014,30.0209,30.0001,30.0071,21200.0
2007-03-26 13:20:00,43.29,43.35,43.29,43.35,19300.0,30.0001,30.0417,30.0001,30.0417,19300.0
2007-03-26 13:25:00,43.34,43.38,43.34,43.38,42000.0,30.0348,30.0625,30.0348,30.0625,42000.0
2007-03-26 13:30:00,43.38,43.45,43.36,43.38,118600.0,30.0625,30.111,30.0486,30.0625,118600.0
2007-03-26 13:35:00,43.38,43.75,43.38,43.75,618000.0,30.0625,30.3189,30.0625,30.3189,618000.0
2007-03-26 13:40:00,43.73,43.78,43.64,43.69,380300.0,30.3051,30.3397,30.2427,30.2773,380300.0
2007-03-26 13:45:00,43.7,43.75,43.56,43.65,259200.0,30.2843,30.3189,30.1872,30.2496,259200.0
2007-03-26 13:50:00,43.64,43.7,43.62,43.68,88500.0,30.2427,30.2843,30.2288,30.2704,88500.0
2007-03-26 13:55:00,43.68,43.69,43.59,43.67,70400.0,30.2704,30.2773,30.208,30.2635,70400.0
2007-03-26 14:00:00,43.67,43.73,43.65,43.69,112600.0,30.2635,30.3051,30.2496,30.2773,112600.0
2007-03-26 14:05:00,43.69,43.7,43.64,43.67,69200.0,30.2773,30.2843,30.2427,30.2635,69200.0
2007-03-26 14:10:00,43.68,43.75,43.68,43.73,49300.0,30.2704,30.3189,30.2704,30.3051,49300.0
2007-03-26 14:15:00,43.72,43.75,43.69,43.74,69000.0,30.2981,30.3189,30.2773,30.312,69000.0
2007-03-26 14:20:00,43.74,43.75,43.53,43.6,182500.0,30.312,30.3189,30.1665,30.215,182500.0
2007-03-26 14:25:00,43.6,43.64,43.59,43.61,45300.0,30.215,30.2427,30.208,30.2219,45300.0
2007-03-26 14:30:00,43.61,43.62,43.53,43.54,81200.0,30.2219,30.2288,30.1665,30.1734,81200.0
2007-03-26 14:35:00,43.53,43.59,43.51,43.59,62400.0,30.1665,30.208,30.1526,30.208,62400.0
2007-03-26 14:40:00,43.59,43.63,43.59,43.6,23600.0,30.208,30.2358,30.208,30.215,23600.0
2007-03-26 14:45:00,43.6,43.62,43.55,43.57,39300.0,30.215,30.2288,30.1803,30.1942,39300.0
2007-03-26 14:50:00,43.56,43.59,43.56,43.58,16600.0,30.1872,30.208,30.1872,30.2011,16600.0
2007-03-26 14:55:00,43.59,43.6,43.53,43.6,34200.0,30.208,30.215,30.1665,30.215,34200.0
2007-03-26 15:00:00,43.6,43.72,43.59,43.7,62300.0,30.215,30.2981,30.208,30.2843,62300.0
2007-03-26 15:05:00,43.71,43.71,43.66,43.68,45400.0,30.2912,30.2912,30.2565,30.2704,45400.0
2007-03-26 15:10:00,43.69,43.72,43.64,43.65,42700.0,30.2773,30.2981,30.2427,30.2496,42700.0
2007-03-26 15:15:00,43.64,43.67,43.61,43.66,34600.0,30.2427,30.2635,30.2219,30.2565,34600.0
2007-03-26 15:20:00,43.66,43.69,43.64,43.69,38700.0,30.2565,30.2773,30.2427,30.2773,38700.0
2007-03-26 15:25:00,43.68,43.79,43.68,43.77,50500.0,30.2704,30.3466,30.2704,30.3328,50500.0
2007-03-26 15:30:00,43.77,43.84,43.75,43.81,89300.0,30.3328,30.3813,30.3189,30.3605,89300.0
2007-03-26 15:35:00,43.8,43.8,43.72,43.74,42900.0,30.3536,30.3536,30.2981,30.312,42900.0
2007-03-26 15:40:00,43.74,43.83,43.74,43.8,94600.0,30.312,30.3744,30.312,30.3536,94600.0
2007-03-26 15:45:00,43.8,43.81,43.73,43.73,104900.0,30.3536,30.3605,30.3051,30.3051,104900.0
2007-03-26 15:50:00,43.74,43.76,43.66,43.75,179100.0,30.312,30.3258,30.2565,30.3189,179100.0
2007-03-26 15:55:00,43.75,43.76,43.68,43.75,186600.0,30.3189,30.3258,30.2704,30.3189,186600.0
2007-03-27 09:30:00,43.34,43.36,43.05,43.15,241400.0,30.0348,30.0486,29.8338,29.9031,241400.0
2007-03-27 09:35:00,43.16,43.19,43.08,43.13,102700.0,29.91,29.9308,29.8546,29.8893,102700.0
2007-03-27 09:40:00,43.12,43.25,43.11,43.25,59300.0,29.8823,29.9724,29.8754,29.9724,59300.0
2007-03-27 09:45:00,43.25,43.33,43.18,43.28,89500.0,29.9724,30.0279,29.9239,29.9932,89500.0
2007-03-27 09:50:00,43.28,43.31,43.24,43.24,70400.0,29.9932,30.014,29.9655,29.9655,70400.0
2007-03-27 09:55:00,43.24,43.29,43.15,43.15,80400.0,29.9655,30.0001,29.9031,29.9031,80400.0
2007-03-27 10:00:00,43.17,43.25,43.0,43.04,158100.0,29.917,29.9724,29.7992,29.8269,158100.0
2007-03-27 10:05:00,43.04,43.04,42.92,42.92,115000.0,29.8269,29.8269,29.7437,29.7437,115000.0
2007-03-27 10:10:00,42.92,42.97,42.84,42.94,151700.0,29.7437,29.7784,29.6883,29.7576,151700.0
2007-03-27 10:15:00,42.94,43.05,42.9,43.0,188100.0,29.7576,29.8338,29.7299,29.7992,188100.0
2007-03-27 10:20:00,43.0,43.07,42.93,43.01,96100.0,29.7992,29.8477,29.7507,29.8061,96100.0
2007-03-27 10:25:00,43.02,43.03,42.96,43.0,96900.0,29.813,29.82,29.7714,29.7992,96900.0
2007-03-27 10:30:00,43.0,43.02,42.91,43.0,91500.0,29.7992,29.813,29.7368,29.7992,91500.0
2007-03-27 10:35:00,42.99,43.05,42.99,43.01,84600.0,29.7922,29.8338,29.7922,29.8061,84600.0
2007-03-27 10:40:00,43.01,43.02,42.97,42.97,54900.0,29.8061,29.813,29.7784,29.7784,54900.0
2007-03-27 10:45:00,42.98,43.02,42.96,43.0,32900.0,29.7853,29.813,29.7714,29.7992,32900.0
2007-03-27 10:50:00,43.01,43.04,43.01,43.03,47700.0,29.8061,29.8269,29.8061,29.82,47700.0
2007-03-27 10:55:00,43.03,43.04,43.01,43.02,69700.0,29.82,29.8269,29.8061,29.813,69700.0
2007-03-27 11:00:00,43.02,43.02,42.91,42.92,93300.0,29.813,29.813,29.7368,29.7437,93300.0
2007-03-27 11:05:00,42.91,42.94,42.9,42.9,52000.0,29.7368,29.7576,29.7299,29.7299,52000.0
2007-03-27 11:10:00,42.91,42.91,42.84,42.85,91300.0,29.7368,29.7368,29.6883,29.6952,91300.0
2007-03-27 11:15:00,42.85,42.85,42.8,42.85,92700.0,29.6952,29.6952,29.6606,29.6952,92700.0
2007-03-27 11:20:00,42.85,42.86,42.75,42.77,90300.0,29.6952,29.7021,29.6259,29.6398,90300.0
2007-03-27 11:25:00,42.77,42.83,42.77,42.8,77600.0,29.6398,29.6814,29.6398,29.6606,77600.0
2007-03-27 11:30:00,42.79,42.81,42.72,42.74,148900.0,29.6536,29.6675,29.6051,29.619,148900.0
2007-03-27 11:35:00,42.73,42.98,42.72,42.73,377900.0,29.6121,29.7853,29.6051,29.6121,377900.0
2007-03-27 11:40:00,42.73,42.76,42.66,42.69,173900.0,29.6121,29.6328,29.5635,29.5843,173900.0
2007-03-27 11:45:00,42.69,42.73,42.61,42.62,110000.0,29.5843,29.6121,29.5289,29.5358,110000.0
2007-03-27 11:50:00,42.62,42.74,42.51,42.68,305100.0,29.5358,29.619,29.4596,29.5774,305100.0
2007-03-27 11:55:00,42.67,42.77,42.65,42.74,111600.0,29.5705,29.6398,29.5566,29.619,111600.0
2007-03-27 12:00:00,42.74,42.74,42.69,42.7,24000.0,29.619,29.619,29.5843,29.5913,24000.0
2007-03-27 12:05:00,42.7,42.81,42.69,42.78,67300.0,29.5913,29.6675,29.5843,29.6467,67300.0
2007-03-27 12:10:00,42.78,42.82,42.78,42.78,71500.0,29.6467,29.6744,29.6467,29.6467,71500.0
2007-03-27 12:15:00,42.78,42.8,42.72,42.73,38600.0,29.6467,29.6606,29.6051,29.6121,38600.0
2007-03-27 12:20:00,42.73,42.73,42.63,42.66,68000.0,29.6121,29.6121,29.5428,29.5635,68000.0
2007-03-27 12:25:00,42.66,42.71,42.64,42.68,33200.0,29.5635,29.5982,29.5497,29.5774,33200.0
2007-03-27 12:30:00,42.67,42.77,42.67,42.71,61700.0,29.5705,29.6398,29.5705,29.5982,61700.0
2007-03-27 12:35:00,42.72,42.73,42.71,42.73,14100.0,29.6051,29.6121,29.5982,29.6121,14100.0
2007-03-27 12:40:00,42.73,42.76,42.68,42.71,34400.0,29.6121,29.6328,29.5774,29.5982,34400.0
2007-03-27 12:45:00,42.7,42.77,42.69,42.72,30300.0,29.5913,29.6398,29.5843,29.6051,30300.0
2007-03-27 12:50:00,42.74,42.77,42.72,42.77,27000.0,29.619,29.6398,29.6051,29.6398,27000.0
2007-03-27 12:55:00,42.77,42.77,42.7,42.77,42700.0,29.6398,29.6398,29.5913,29.6398,42700.0
2007-03-27 13:00:00,42.76,42.78,42.74,42.78,35700.0,29.6328,29.6467,29.619,29.6467,35700.0
2007-03-27 13:05:00,42.78,42.81,42.74,42.78,33400.0,29.6467,29.6675,29.619,29.6467,33400.0
2007-03-27 13:10:00,42.79,42.81,42.77,42.77,19700.0,29.6536,29.6675,29.6398,29.6398,19700.0
2007-03-27 13:15:00,42.78,42.8,42.74,42.8,28600.0,29.6467,29.6606,29.619,29.6606,28600.0
2007-03-27 13:20:00,42.81,42.81,42.79,42.8,10700.0,29.6675,29.6675,29.6536,29.6606,10700.0
2007-03-27 13:25:00,42.8,42.8,42.67,42.77,76400.0,29.6606,29.6606,29.5705,29.6398,76400.0
2007-03-27 13:30:00,42.77,42.78,42.67,42.68,47600.0,29.6398,29.6467,29.5705,29.5774,47600.0
2007-03-27 13:35:00,42.68,42.68,42.66,42.68,26300.0,29.5774,29.5774,29.5635,29.5774,26300.0
2007-03-27 13:40:00,42.68,42.74,42.68,42.74,41400.0,29.5774,29.619,29.5774,29.619,41400.0
2007-03-27 13:45:00,42.74,42.76,42.69,42.74,62100.0,29.619,29.6328,29.5843,29.619,62100.0
2007-03-27 13:50:00,42.73,42.76,42.7,42.71,41900.0,29.6121,29.6328,29.5913,29.5982,41900.0
2007-03-27 13:55:00,42.71,42.72,42.66,42.67,24500.0,29.5982,29.6051,29.5635,29.5705,24500.0
2007-03-27 14:00:00,42.67,42.71,42.65,42.66,79100.0,29.5705,29.5982,29.5566,29.5635,79100.0
2007-03-27 14:05:00,42.66,42.7,42.62,42.63,49800.0,29.5635,29.5913,29.5358,29.5428,49800.0
2007-03-27 14:10:00,42.63,42.7,42.62,42.69,50400.0,29.5428,29.5913,29.5358,29.5843,50400.0
2007-03-27 14:15:00,42.7,42.7,42.67,42.68,49000.0,29.5913,29.5913,29.5705,29.5774,49000.0
2007-03-27 14:20:00,42.69,42.69,42.66,42.67,22800.0,29.5843,29.5843,29.5635,29.5705,22800.0
2007-03-27 14:25:00,42.66,42.7,42.61,42.62,45500.0,29.5635,29.5913,29.5289,29.5358,45500.0
2007-03-27 14:30:00,42.61,42.71,42.61,42.7,55600.0,29.5289,29.5982,29.5289,29.5913,55600.0
2007-03-27 14:35:00,42.71,42.71,42.68,42.69,10300.0,29.5982,29.5982,29.5774,29.5843,10300.0
2007-03-27 14:40:00,42.69,42.7,42.68,42.68,33000.0,29.5843,29.5913,29.5774,29.5774,33000.0
2007-03-27 14:45:00,42.68,42.68,42.62,42.62,33800.0,29.5774,29.5774,29.5358,29.5358,33800.0
2007-03-27 14:50:00,42.63,42.67,42.62,42.65,56100.0,29.5428,29.5705,29.5358,29.5566,56100.0
2007-03-27 14:55:00,42.66,42.68,42.64,42.65,68300.0,29.5635,29.5774,29.5497,29.5566,68300.0
2007-03-27 15:00:00,42.65,42.68,42.62,42.67,107000.0,29.5566,29.5774,29.5358,29.5705,107000.0
2007-03-27 15:05:00,42.67,42.71,42.67,42.71,91900.0,29.5705,29.5982,29.5705,29.5982,91900.0
2007-03-27 15:10:00,42.71,42.74,42.7,42.74,96400.0,29.5982,29.619,29.5913,29.619,96400.0
2007-03-27 15:15:00,42.73,42.75,42.71,42.75,51600.0,29.6121,29.6259,29.5982,29.6259,51600.0
2007-03-27 15:20:00,42.74,42.78,42.71,42.77,97500.0,29.619,29.6467,29.5982,29.6398,97500.0
2007-03-27 15:25:00,42.77,42.8,42.76,42.78,65400.0,29.6398,29.6606,29.6328,29.6467,65400.0
2007-03-27 15:30:00,42.78,42.81,42.76,42.77,101000.0,29.6467,29.6675,29.6328,29.6398,101000.0
2007-03-27 15:35:00,42.77,42.79,42.74,42.79,110400.0,29.6398,29.6536,29.619,29.6536,110400.0
2007-03-27 15:40:00,42.78,42.84,42.77,42.83,158500.0,29.6467,29.6883,29.6398,29.6814,158500.0
2007-03-27 15:45:00,42.83,42.84,42.79,42.81,149900.0,29.6814,29.6883,29.6536,29.6675,149900.0
2007-03-27 15:50:00,42.8,42.81,42.74,42.74,205800.0,29.6606,29.6675,29.619,29.619,205800.0
2007-03-27 15:55:00,42.74,42.77,42.69,42.73,250700.0,29.619,29.6398,29.5843,29.6121,250700.0
2007-03-28 09:30:00,43.11,43.11,42.93,42.99,289900.0,29.8754,29.8754,29.7507,29.7922,289900.0
2007-03-28 09:35:00,42.99,43.03,42.87,42.98,224600.0,29.7922,29.82,29.7091,29.7853,224600.0
2007-03-28 09:40:00,42.97,43.04,42.85,42.97,99700.0,29.7784,29.8269,29.6952,29.7784,99700.0
2007-03-28 09:45:00,42.96,43.02,42.93,43.0,86700.0,29.7714,29.813,29.7507,29.7992,86700.0
2007-03-28 09:50:00,43.01,43.05,42.96,43.03,106100.0,29.8061,29.8338,29.7714,29.82,106100.0
2007-03-28 09:55:00,43.01,43.05,42.97,42.99,102500.0,29.8061,29.8338,29.7784,29.7922,102500.0
2007-03-28 10:00:00,43.0,43.01,42.86,42.96,130100.0,29.7992,29.8061,29.7021,29.7714,130100.0
2007-03-28 10:05:00,42.97,43.02,42.97,43.0,43200.0,29.7784,29.813,29.7784,29.7992,43200.0
2007-03-28 10:10:00,43.0,43.04,42.97,43.04,67100.0,29.7992,29.8269,29.7784,29.8269,67100.0
2007-03-28 10:15:00,43.03,43.06,43.01,43.05,77000.0,29.82,29.8407,29.8061,29.8338,77000.0
2007-03-28 10:20:00,43.05,43.08,43.03,43.04,124600.0,29.8338,29.8546,29.82,29.8269,124600.0
2007-03-28 10:25:00,43.03,43.06,42.96,42.98,88900.0,29.82,29.8407,29.7714,29.7853,88900.0
2007-03-28 10:30:00,42.98,42.99,42.8,42.83,153300.0,29.7853,29.7922,29.6606,29.6814,153300.0
2007-03-28 10:35:00,42.82,42.85,42.78,42.8,106800.0,29.6744,29.6952,29.6467,29.6606,106800.0
2007-03-28 10:40:00,42.8,42.8,42.64,42.65,107900.0,29.6606,29.6606,29.5497,29.5566,107900.0
2007-03-28 10:45:00,42.65,42.71,42.55,42.71,136700.0,29.5566,29.5982,29.4873,29.5982,136700.0
2007-03-28 10:50:00,42.71,42.75,42.68,42.7,130500.0,29.5982,29.6259,29.5774,29.5913,130500.0
2007-03-28 10:55:00,42.7,42.87,42.7,42.83,117900.0,29.5913,29.7091,29.5913,29.6814,117900.0
2007-03-28 11:00:00,42.84,42.88,42.81,42.86,99000.0,29.6883,29.716,29.6675,29.7021,99000.0
2007-03-28 11:05:00,42.85,42.96,42.84,42.96,145600.0,29.6952,29.7714,29.6883,29.7714,145600.0
2007-03-28 11:10:00,42.96,43.0,42.89,42.9,63200.0,29.7714,29.7992,29.7229,29.7299,63200.0
2007-03-28 11:15:00,42.9,42.95,42.83,42.89,54800.0,29.7299,29.7645,29.6814,29.7229,54800.0
2007-03-28 11:20:00,42.91,42.91,42.73,42.73,90500.0,29.7368,29.7368,29.6121,29.6121,90500.0
2007-03-28 11:25:00,42.75,42.79,42.72,42.75,66600.0,29.6259,29.6536,29.6051,29.6259,66600.0
2007-03-28 11:30:00,42.74,42.77,42.71,42.72,35100.0,29.619,29.6398,29.5982,29.6051,35100.0
2007-03-28 11:35:00,42.72,42.74,42.66,42.71,63300.0,29.6051,29.619,29.5635,29.5982,63300.0
2007-03-28 11:40:00,42.72,42.73,42.63,42.66,35100.0,29.6051,29.6121,29.5428,29.5635,35100.0
2007-03-28 11:45:00,42.65,42.73,42.62,42.72,30200.0,29.5566,29.6121,29.5358,29.6051,30200.0
2007-03-28 11:50:00,42.72,42.72,42.63,42.7,38100.0,29.6051,29.6051,29.5428,29.5913,38100.0
2007-03-28 11:55:00,42.71,42.78,42.67,42.7,92000.0,29.5982,29.6467,29.5705,29.5913,92000.0
2007-03-28 12:00:00,42.71,42.82,42.65,42.77,75100.0,29.5982,29.6744,29.5566,29.6398,75100.0
2007-03-28 12:05:00,42.78,42.89,42.75,42.84,91100.0,29.6467,29.7229,29.6259,29.6883,91100.0
2007-03-28 12:10:00,42.85,42.88,42.76,42.88,21700.0,29.6952,29.716,29.6328,29.716,21700.0
2007-03-28 12:15:00,42.88,42.93,42.77,42.93,36800.0,29.716,29.7507,29.6398,29.7507,36800.0
2007-03-28 12:20:00,42.93,42.97,42.86,42.86,44300.0,29.7507,29.7784,29.7021,29.7021,44300.0
2007-03-28 12:25:00,42.87,42.93,42.83,42.83,38400.0,29.7091,29.7507,29.6814,29.6814,38400.0
2007-03-28 12:30:00,42.83,42.94,42.81,42.91,49400.0,29.6814,29.7576,29.6675,29.7368,49400.0
2007-03-28 12:35:00,42.92,42.99,42.92,42.96,26800.0,29.7437,29.7922,29.7437,29.7714,26800.0
2007-03-28 12:40:00,42.96,42.96,42.86,42.9,30600.0,29.7714,29.7714,29.7021,29.7299,30600.0
2007-03-28 12:45:00,42.9,42.93,42.88,42.93,20800.0,29.7299,29.7507,29.716,29.7507,20800.0
2007-03-28 12:50:00,42.93,42.93,42.84,42.91,40900.0,29.7507,29.7507,29.6883,29.7368,40900.0
2007-03-28 12:55:00,42.91,42.93,42.87,42.93,42700.0,29.7368,29.7507,29.7091,29.7507,42700.0
2007-03-28 13:00:00,42.93,42.98,42.87,42.88,46500.0,29.7507,29.7853,29.7091,29.716,46500.0
2007-03-28 13:05:00,42.89,42.91,42.87,42.89,29800.0,29.7229,29.7368,29.7091,29.7229,29800.0
2007-03-28 13:10:00,42.89,42.91,42.89,42.89,65500.0,29.7229,29.7368,29.7229,29.7229,65500.0
2007-03-28 13:15:00,42.9,42.91,42.89,42.9,22700.0,29.7299,29.7368,29.7229,29.7299,22700.0
2007-03-28 13:20:00,42.9,42.92,42.9,42.91,47600.0,29.7299,29.7437,29.7299,29.7368,47600.0
2007-03-28 13:25:00,42.91,42.91,42.84,42.86,29900.0,29.7368,29.7368,29.6883,29.7021,29900.0
2007-03-28 13:30:00,42.87,42.89,42.83,42.89,22400.0,29.7091,29.7229,29.6814,29.7229,22400.0
2007-03-28 13:35:00,42.89,42.9,42.84,42.89,41000.0,29.7229,29.7299,29.6883,29.7229,41000.0
2007-03-28 13:40:00,42.89,42.92,42.88,42.91,58500.0,29.7229,29.7437,29.716,29.7368,58500.0
2007-03-28 13:45:00,42.91,42.91,42.88,42.89,62800.0,29.7368,29.7368,29.716,29.7229,62800.0
2007-03-28 13:50:00,42.9,42.9,42.81,42.87,75300.0,29.7299,29.7299,29.6675,29.7091,75300.0
2007-03-28 13:55:00,42.87,42.97,42.83,42.95,87000.0,29.7091,29.7784,29.6814,29.7645,87000.0
2007-03-28 14:00:00,42.96,42.98,42.92,42.95,59700.0,29.7714,29.7853,29.7437,29.7645,59700.0
2007-03-28 14:05:00,42.96,42.97,42.89,42.89,51700.0,29.7714,29.7784,29.7229,29.7229,51700.0
2007-03-28 14:10:00,42.9,42.91,42.85,42.88,106000.0,29.7299,29.7368,29.6952,29.716,106000.0
2007-03-28 14:15:00,42.88,42.91,42.84,42.89,76000.0,29.716,29.7368,29.6883,29.7229,76000.0
2007-03-28 14:20:00,42.89,42.9,42.83,42.86,89500.0,29.7229,29.7299,29.6814,29.7021,89500.0
2007-03-28 14:25:00,42.86,42.87,42.81,42.84,67900.0,29.7021,29.7091,29.6675,29.6883,67900.0
2007-03-28 14:30:00,42.84,42.87,42.76,42.84,66900.0,29.6883,29.7091,29.6328,29.6883,66900.0
2007-03-28 14:35:00,42.84,42.84,42.76,42.78,43700.0,29.6883,29.6883,29.6328,29.6467,43700.0
2007-03-28 14:40:00,42.77,42.78,42.67,42.67,95600.0,29.6398,29.6467,29.5705,29.5705,95600.0
2007-03-28 14:45:00,42.67,42.73,42.63,42.65,105100.0,29.5705,29.6121,29.5428,29.5566,105100.0
2007-03-28 14:50:00,42.65,42.66,42.6,42.64,61500.0,29.5566,29.5635,29.522,29.5497,61500.0
2007-03-28 14:55:00,42.63,42.69,42.63,42.64,71800.0,29.5428,29.5843,29.5428,29.5497,71800.0
2007-03-28 15:00:00,42.64,42.71,42.63,42.69,53700.0,29.5497,29.5982,29.5428,29.5843,53700.0
2007-03-28 15:05:00,42.69,42.71,42.62,42.7,54100.0,29.5843,29.5982,29.5358,29.5913,54100.0
2007-03-28 15:10:00,42.7,42.72,42.67,42.72,36800.0,29.5913,29.6051,29.5705,29.6051,36800.0
2007-03-28 15:15:00,42.72,42.78,42.66,42.71,58300.0,29.6051,29.6467,29.5635,29.5982,58300.0
2007-03-28 15:20:00,42.72,42.75,42.66,42.73,69200.0,29.6051,29.6259,29.5635,29.6121,69200.0
2007-03-28 15:25:00,42.73,42.78,42.7,42.72,61100.0,29.6121,29.6467,29.5913,29.6051,61100.0
2007-03-28 15:30:00,42.73,42.76,42.69,42.73,74900.0,29.6121,29.6328,29.5843,29.6121,74900.0
2007-03-28 15:35:00,42.72,42.75,42.7,42.74,64800.0,29.6051,29.6259,29.5913,29.619,64800.0
2007-03-28 15:40:00,42.75,42.79,42.73,42.75,122500.0,29.6259,29.6536,29.6121,29.6259,122500.0
2007-03-28 15:45:00,42.75,42.8,42.71,42.79,118200.0,29.6259,29.6606,29.5982,29.6536,118200.0
2007-03-28 15:50:00,42.79,42.81,42.68,42.76,171100.0,29.6536,29.6675,29.5774,29.6328,171100.0
2007-03-28 15:55:00,42.77,42.77,42.68,42.73,192500.0,29.6398,29.6398,29.5774,29.6121,192500.0
2007-03-29 09:30:00,42.46,42.66,42.41,42.44,156200.0,29.4249,29.5635,29.3903,29.4111,156200.0
2007-03-29 09:35:00,42.43,42.69,42.43,42.59,205500.0,29.4042,29.5843,29.4042,29.515,205500.0
2007-03-29 09:40:00,42.59,42.64,42.49,42.56,99400.0,29.515,29.5497,29.4457,29.4942,99400.0
2007-03-29 09:45:00,42.56,42.6,42.49,42.6,88200.0,29.4942,29.522,29.4457,29.522,88200.0
2007-03-29 09:50:00,42.6,42.65,42.56,42.57,75500.0,29.522,29.5566,29.4942,29.5012,75500.0
2007-03-29 09:55:00,42.58,42.62,42.56,42.56,114700.0,29.5081,29.5358,29.4942,29.4942,114700.0
2007-03-29 10:00:00,42.55,42.65,42.53,42.63,137600.0,29.4873,29.5566,29.4735,29.5428,137600.0
2007-03-29 10:05:00,42.64,42.74,42.63,42.74,102200.0,29.5497,29.619,29.5428,29.619,102200.0
2007-03-29 10:10:00,42.74,42.88,42.72,42.88,99700.0,29.619,29.716,29.6051,29.716,99700.0
2007-03-29 10:15:00,42.88,42.94,42.85,42.88,74000.0,29.716,29.7576,29.6952,29.716,74000.0
2007-03-29 10:20:00,42.87,42.92,42.8,42.87,126800.0,29.7091,29.7437,29.6606,29.7091,126800.0
2007-03-29 10:25:00,42.86,42.89,42.82,42.85,74600.0,29.7021,29.7229,29.6744,29.6952,74600.0
2007-03-29 10:30:00,42.86,42.86,42.71,42.78,70800.0,29.7021,29.7021,29.5982,29.6467,70800.0
2007-03-29 10:35:00,42.77,42.79,42.74,42.75,56400.0,29.6398,29.6536,29.619,29.6259,56400.0
2007-03-29 10:40:00,42.74,42.75,42.55,42.56,78400.0,29.619,29.6259,29.4873,29.4942,78400.0
2007-03-29 10:45:00,42.56,42.61,42.54,42.54,62400.0,29.4942,29.5289,29.4804,29.4804,62400.0
2007-03-29 10:50:00,42.53,42.57,42.51,42.51,55900.0,29.4735,29.5012,29.4596,29.4596,55900.0
2007-03-29 10:55:00,42.52,42.52,42.47,42.47,72100.0,29.4665,29.4665,29.4319,29.4319,72100.0
2007-03-29 11:00:00,42.48,42.51,42.47,42.49,60000.0,29.4388,29.4596,29.4319,29.4457,60000.0
2007-03-29 11:05:00,42.49,42.59,42.48,42.51,83000.0,29.4457,29.515,29.4388,29.4596,83000.0
2007-03-29 11:10:00,42.5,42.5,42.47,42.5,55700.0,29.4527,29.4527,29.4319,29.4527,55700.0
2007-03-29 11:15:00,42.5,42.52,42.46,42.5,58800.0,29.4527,29.4665,29.4249,29.4527,58800.0
2007-03-29 11:20:00,42.5,42.59,42.48,42.51,101900.0,29.4527,29.515,29.4388,29.4596,101900.0
2007-03-29 11:25:00,42.52,42.54,42.5,42.51,84100.0,29.4665,29.4804,29.4527,29.4596,84100.0
2007-03-29 11:30:00,42.51,42.51,42.41,42.47,112600.0,29.4596,29.4596,29.3903,29.4319,112600.0
2007-03-29 11:35:00,42.47,42.47,42.41,42.43,42300.0,29.4319,29.4319,29.3903,29.4042,42300.0
2007-03-29 11:40:00,42.43,42.47,42.41,42.46,89500.0,29.4042,29.4319,29.3903,29.4249,89500.0
2007-03-29 11:45:00,42.46,42.48,42.4,42.4,71400.0,29.4249,29.4388,29.3834,29.3834,71400.0
2007-03-29 11:50:00,42.41,42.42,42.35,42.41,55300.0,29.3903,29.3972,29.3487,29.3903,55300.0
2007-03-29 11:55:00,42.41,42.5,42.39,42.44,105700.0,29.3903,29.4527,29.3764,29.4111,105700.0
2007-03-29 12:00:00,42.44,42.54,42.42,42.48,82700.0,29.4111,29.4804,29.3972,29.4388,82700.0
2007-03-29 12:05:00,42.49,42.54,42.44,42.44,76500.0,29.4457,29.4804,29.4111,29.4111,76500.0
2007-03-29 12:10:00,42.45,42.53,42.44,42.53,46100.0,29.418,29.4735,29.4111,29.4735,46100.0
2007-03-29 12:15:00,42.53,42.58,42.49,42.58,58900.0,29.4735,29.5081,29.4457,29.5081,58900.0
2007-03-29 12:20:00,42.58,42.59,42.47,42.5,44900.0,29.5081,29.515,29.4319,29.4527,44900.0
2007-03-29 12:25:00,42.5,42.56,42.48,42.54,41800.0,29.4527,29.4942,29.4388,29.4804,41800.0
2007-03-29 12:30:00,42.55,42.57,42.45,42.47,82500.0,29.4873,29.5012,29.418,29.4319,82500.0
2007-03-29 12:35:00,42.47,42.55,42.47,42.51,34400.0,29.4319,29.4873,29.4319,29.4596,34400.0
2007-03-29 12:40:00,42.51,42.59,42.5,42.59,39900.0,29.4596,29.515,29.4527,29.515,39900.0
2007-03-29 12:45:00,42.59,42.7,42.51,42.7,73800.0,29.515,29.5913,29.4596,29.5913,73800.0
2007-03-29 12:50:00,42.7,42.72,42.51,42.61,76300.0,29.5913,29.6051,29.4596,29.5289,76300.0
2007-03-29 12:55:00,42.62,42.68,42.6,42.63,65200.0,29.5358,29.5774,29.522,29.5428,65200.0
2007-03-29 13:00:00,42.63,42.63,42.56,42.56,67700.0,29.5428,29.5428,29.4942,29.4942,67700.0
2007-03-29 13:05:00,42.57,42.6,42.56,42.59,44000.0,29.5012,29.522,29.4942,29.515,44000.0
2007-03-29 13:10:00,42.58,42.61,42.55,42.57,51500.0,29.5081,29.5289,29.4873,29.5012,51500.0
2007-03-29 13:15:00,42.57,42.61,42.52,42.52,104000.0,29.5012,29.5289,29.4665,29.4665,104000.0
2007-03-29 13:20:00,42.52,42.53,42.41,42.47,67100.0,29.4665,29.4735,29.3903,29.4319,67100.0
2007-03-29 13:25:00,42.46,42.75,42.41,42.43,59700.0,29.4249,29.6259,29.3903,29.4042,59700.0
2007-03-29 13:30:00,42.46,42.53,42.44,42.49,46300.0,29.4249,29.4735,29.4111,29.4457,46300.0
2007-03-29 13:35:00,42.49,42.51,42.44,42.45,42900.0,29.4457,29.4596,29.4111,29.418,42900.0
2007-03-29 13:40:00,42.45,42.75,42.44,42.46,45400.0,29.418,29.6259,29.4111,29.4249,45400.0
2007-03-29 13:45:00,42.46,42.46,42.41,42.46,49300.0,29.4249,29.4249,29.3903,29.4249,49300.0
2007-03-29 13:50:00,42.46,42.46,42.4,42.41,52000.0,29.4249,29.4249,29.3834,29.3903,52000.0
2007-03-29 13:55:00,42.41,42.42,42.25,42.25,65000.0,29.3903,29.3972,29.2794,29.2794,65000.0
2007-03-29 14:00:00,42.25,42.31,42.24,42.26,54900.0,29.2794,29.321,29.2725,29.2863,54900.0
2007-03-29 14:05:00,42.26,42.29,42.21,42.26,82700.0,29.2863,29.3071,29.2517,29.2863,82700.0
2007-03-29 14:10:00,42.27,42.29,42.22,42.22,56900.0,29.2933,29.3071,29.2586,29.2586,56900.0
2007-03-29 14:15:00,42.22,42.25,42.2,42.25,48900.0,29.2586,29.2794,29.2448,29.2794,48900.0
2007-03-29 14:20:00,42.24,42.35,42.24,42.34,46900.0,29.2725,29.3487,29.2725,29.3418,46900.0
2007-03-29 14:25:00,42.35,42.37,42.31,42.31,41600.0,29.3487,29.3626,29.321,29.321,41600.0
2007-03-29 14:30:00,42.31,42.31,42.2,42.23,89200.0,29.321,29.321,29.2448,29.2656,89200.0
2007-03-29 14:35:00,42.24,42.27,42.19,42.26,89600.0,29.2725,29.2933,29.2378,29.2863,89600.0
2007-03-29 14:40:00,42.26,42.4,42.26,42.35,90500.0,29.2863,29.3834,29.2863,29.3487,90500.0
2007-03-29 14:45:00,42.36,42.36,42.3,42.33,53000.0,29.3556,29.3556,29.3141,29.3349,53000.0
2007-03-29 14:50:00,42.33,42.41,42.33,42.37,72000.0,29.3349,29.3903,29.3349,29.3626,72000.0
2007-03-29 14:55:00,42.36,42.4,42.35,42.38,35700.0,29.3556,29.3834,29.3487,29.3695,35700.0
2007-03-29 15:00:00,42.38,42.38,42.3,42.33,76100.0,29.3695,29.3695,29.3141,29.3349,76100.0
2007-03-29 15:05:00,42.33,42.35,42.3,42.33,41900.0,29.3349,29.3487,29.3141,29.3349,41900.0
2007-03-29 15:10:00,42.32,42.43,42.3,42.43,63900.0,29.3279,29.4042,29.3141,29.4042,63900.0
2007-03-29 15:15:00,42.42,42.48,42.4,42.4,76100.0,29.3972,29.4388,29.3834,29.3834,76100.0
2007-03-29 15:20:00,42.4,42.47,42.4,42.44,42600.0,29.3834,29.4319,29.3834,29.4111,42600.0
2007-03-29 15:25:00,42.43,42.48,42.42,42.43,63800.0,29.4042,29.4388,29.3972,29.4042,63800.0
2007-03-29 15:30:00,42.44,42.52,42.43,42.52,78700.0,29.4111,29.4665,29.4042,29.4665,78700.0
2007-03-29 15:35:00,42.52,42.55,42.47,42.47,88700.0,29.4665,29.4873,29.4319,29.4319,88700.0
2007-03-29 15:40:00,42.47,42.54,42.46,42.53,175500.0,29.4319,29.4804,29.4249,29.4735,175500.0
2007-03-29 15:45:00,42.54,42.54,42.5,42.52,110700.0,29.4804,29.4804,29.4527,29.4665,110700.0
2007-03-29 15:50:00,42.53,42.53,42.45,42.45,144700.0,29.4735,29.4735,29.418,29.418,144700.0
2007-03-29 15:55:00,42.47,42.51,42.45,42.46,256200.0,29.4319,29.4596,29.418,29.4249,256200.0
2007-03-30 09:30:00,42.51,42.67,42.51,42.61,96400.0,29.4596,29.5705,29.4596,29.5289,96400.0
2007-03-30 09:35:00,42.6,42.72,42.59,42.67,56300.0,29.522,29.6051,29.515,29.5705,56300.0
2007-03-30 09:40:00,42.68,42.83,42.66,42.67,93500.0,29.5774,29.6814,29.5635,29.5705,93500.0
2007-03-30 09:45:00,42.65,42.82,42.65,42.73,77100.0,29.5566,29.6744,29.5566,29.6121,77100.0
2007-03-30 09:50:00,42.72,42.78,42.66,42.7,104800.0,29.6051,29.6467,29.5635,29.5913,104800.0
2007-03-30 09:55:00,42.69,42.73,42.66,42.69,93600.0,29.5843,29.6121,29.5635,29.5843,93600.0
2007-03-30 10:00:00,42.7,42.74,42.63,42.63,166100.0,29.5913,29.619,29.5428,29.5428,166100.0
2007-03-30 10:05:00,42.63,42.63,42.5,42.56,136300.0,29.5428,29.5428,29.4527,29.4942,136300.0
2007-03-30 10:10:00,42.56,42.67,42.53,42.66,56200.0,29.4942,29.5705,29.4735,29.5635,56200.0
2007-03-30 10:15:00,42.64,42.66,42.61,42.62,45200.0,29.5497,29.5635,29.5289,29.5358,45200.0
2007-03-30 10:20:00,42.61,42.67,42.61,42.64,28500.0,29.5289,29.5705,29.5289,29.5497,28500.0
2007-03-30 10:25:00,42.64,42.69,42.61,42.67,43900.0,29.5497,29.5843,29.5289,29.5705,43900.0
2007-03-30 10:30:00,42.67,42.7,42.63,42.66,50400.0,29.5705,29.5913,29.5428,29.5635,50400.0
2007-03-30 10:35:00,42.67,42.67,42.6,42.62,31600.0,29.5705,29.5705,29.522,29.5358,31600.0
2007-03-30 10:40:00,42.62,42.63,42.6,42.6,32700.0,29.5358,29.5428,29.522,29.522,32700.0
2007-03-30 10:45:00,42.59,42.6,42.43,42.46,110300.0,29.515,29.522,29.4042,29.4249,110300.0
2007-03-30 10:50:00,42.45,42.49,42.45,42.49,43200.0,29.418,29.4457,29.418,29.4457,43200.0
2007-03-30 10:55:00,42.49,42.5,42.41,42.45,100800.0,29.4457,29.4527,29.3903,29.418,100800.0
2007-03-30 11:00:00,42.45,42.5,42.4,42.41,84300.0,29.418,29.4527,29.3834,29.3903,84300.0
2007-03-30 11:05:00,42.41,42.45,42.35,42.42,79800.0,29.3903,29.418,29.3487,29.3972,79800.0
2007-03-30 11:10:00,42.41,42.49,42.41,42.44,70100.0,29.3903,29.4457,29.3903,29.4111,70100.0
2007-03-30 11:15:00,42.45,42.53,42.44,42.44,105900.0,29.418,29.4735,29.4111,29.4111,105900.0
2007-03-30 11:20:00,42.43,42.5,42.37,42.38,85600.0,29.4042,29.4527,29.3626,29.3695,85600.0
2007-03-30 11:25:00,42.37,42.38,42.17,42.18,195700.0,29.3626,29.3695,29.224,29.2309,195700.0
2007-03-30 11:30:00,42.17,42.31,42.17,42.31,150000.0,29.224,29.321,29.224,29.321,150000.0
2007-03-30 11:35:00,42.31,42.39,42.27,42.29,118100.0,29.321,29.3764,29.2933,29.3071,118100.0
2007-03-30 11:40:00,42.3,42.32,42.24,42.26,142500.0,29.3141,29.3279,29.2725,29.2863,142500.0
2007-03-30 11:45:00,42.27,42.33,42.11,42.24,228400.0,29.2933,29.3349,29.1824,29.2725,228400.0
2007-03-30 11:50:00,42.24,42.34,42.23,42.34,160100.0,29.2725,29.3418,29.2656,29.3418,160100.0
2007-03-30 11:55:00,42.34,42.44,42.28,42.4,232400.0,29.3418,29.4111,29.3002,29.3834,232400.0
2007-03-30 12:00:00,42.4,42.48,42.33,42.36,149000.0,29.3834,29.4388,29.3349,29.3556,149000.0
2007-03-30 12:05:00,42.35,42.4,42.31,42.31,107500.0,29.3487,29.3834,29.321,29.321,107500.0
2007-03-30 12:10:00,42.32,42.34,42.22,42.25,37400.0,29.3279,29.3418,29.2586,29.2794,37400.0
2007-03-30 12:15:00,42.25,42.25,42.21,42.22,40200.0,29.2794,29.2794,29.2517,29.2586,40200.0
2007-03-30 12:20:00,42.22,42.23,42.17,42.17,19500.0,29.2586,29.2656,29.224,29.224,19500.0
2007-03-30 12:25:00,42.18,42.22,42.17,42.17,36400.0,29.2309,29.2586,29.224,29.224,36400.0
2007-03-30 12:30:00,42.19,42.29,42.18,42.21,51000.0,29.2378,29.3071,29.2309,29.2517,51000.0
2007-03-30 12:35:00,42.21,42.25,42.19,42.2,23200.0,29.2517,29.2794,29.2378,29.2448,23200.0
2007-03-30 12:40:00,42.2,42.22,42.17,42.2,29400.0,29.2448,29.2586,29.224,29.2448,29400.0
2007-03-30 12:45:00,42.19,42.2,42.1,42.12,50900.0,29.2378,29.2448,29.1755,29.1893,50900.0
2007-03-30 12:50:00,42.12,42.16,42.09,42.1,74700.0,29.1893,29.217,29.1685,29.1755,74700.0
2007-03-30 12:55:00,42.11,42.15,42.08,42.13,61500.0,29.1824,29.2101,29.1616,29.1963,61500.0
2007-03-30 13:00:00,42.14,42.17,42.09,42.11,61300.0,29.2032,29.224,29.1685,29.1824,61300.0
2007-03-30 13:05:00,42.11,42.19,42.11,42.11,69700.0,29.1824,29.2378,29.1824,29.1824,69700.0
2007-03-30 13:10:00,42.11,42.19,42.11,42.15,31400.0,29.1824,29.2378,29.1824,29.2101,31400.0
2007-03-30 13:15:00,42.15,42.18,42.14,42.17,22200.0,29.2101,29.2309,29.2032,29.224,22200.0
2007-03-30 13:20:00,42.17,42.18,42.12,42.14,31300.0,29.224,29.2309,29.1893,29.2032,31300.0
2007-03-30 13:25:00,42.14,42.17,42.06,42.07,73000.0,29.2032,29.224,29.1477,29.1547,73000.0
2007-03-30 13:30:00,42.07,42.15,42.07,42.12,82100.0,29.1547,29.2101,29.1547,29.1893,82100.0
2007-03-30 13:35:00,42.13,42.13,42.09,42.1,30600.0,29.1963,29.1963,29.1685,29.1755,30600.0
2007-03-30 13:40:00,42.1,42.19,42.1,42.17,77700.0,29.1755,29.2378,29.1755,29.224,77700.0
2007-03-30 13:45:00,42.18,42.19,42.11,42.13,32300.0,29.2309,29.2378,29.1824,29.1963,32300.0
2007-03-30 13:50:00,42.14,42.18,42.09,42.15,57300.0,29.2032,29.2309,29.1685,29.2101,57300.0
2007-03-30 13:55:00,42.15,42.19,42.15,42.19,19500.0,29.2101,29.2378,29.2101,29.2378,19500.0
2007-03-30 14:00:00,42.19,42.2,42.09,42.15,48300.0,29.2378,29.2448,29.1685,29.2101,48300.0
2007-03-30 14:05:00,42.14,42.2,42.14,42.18,15600.0,29.2032,29.2448,29.2032,29.2309,15600.0
2007-03-30 14:10:00,42.17,42.2,42.16,42.19,27600.0,29.224,29.2448,29.217,29.2378,27600.0
2007-03-30 14:15:00,42.19,42.2,42.15,42.18,47800.0,29.2378,29.2448,29.2101,29.2309,47800.0
2007-03-30 14:20:00,42.18,42.24,42.18,42.2,40300.0,29.2309,29.2725,29.2309,29.2448,40300.0
2007-03-30 14:25:00,42.2,42.27,42.18,42.22,43700.0,29.2448,29.2933,29.2309,29.2586,43700.0
2007-03-30 14:30:00,42.22,42.29,42.22,42.23,51300.0,29.2586,29.3071,29.2586,29.2656,51300.0
2007-03-30 14:35:00,42.22,42.28,42.19,42.25,46600.0,29.2586,29.3002,29.2378,29.2794,46600.0
2007-03-30 14:40:00,42.25,42.27,42.21,42.25,43300.0,29.2794,29.2933,29.2517,29.2794,43300.0
2007-03-30 14:45:00,42.26,42.29,42.21,42.22,17600.0,29.2863,29.3071,29.2517,29.2586,17600.0
2007-03-30 14:50:00,42.21,42.22,42.15,42.16,28700.0,29.2517,29.2586,29.2101,29.217,28700.0
2007-03-30 14:55:00,42.15,42.22,42.14,42.21,29800.0,29.2101,29.2586,29.2032,29.2517,29800.0
2007-03-30 15:00:00,42.22,42.22,42.18,42.18,20200.0,29.2586,29.2586,29.2309,29.2309,20200.0
2007-03-30 15:05:00,42.18,42.19,42.12,42.12,49300.0,29.2309,29.2378,29.1893,29.1893,49300.0
2007-03-30 15:10:00,42.12,42.13,42.05,42.1,78100.0,29.1893,29.1963,29.1408,29.1755,78100.0
2007-03-30 15:15:00,42.1,42.1,42.06,42.07,61200.0,29.1755,29.1755,29.1477,29.1547,61200.0
2007-03-30 15:20:00,42.07,42.1,42.07,42.09,56100.0,29.1547,29.1755,29.1547,29.1685,56100.0
2007-03-30 15:25:00,42.09,42.09,42.04,42.05,86000.0,29.1685,29.1685,29.1339,29.1408,86000.0
2007-03-30 15:30:00,42.05,42.06,42.02,42.04,92300.0,29.1408,29.1477,29.12,29.1339,92300.0
2007-03-30 15:35:00,42.03,42.08,42.01,42.07,101200.0,29.127,29.1616,29.1131,29.1547,101200.0
2007-03-30 15:40:00,42.07,42.14,42.03,42.05,187900.0,29.1547,29.2032,29.127,29.1408,187900.0
2007-03-30 15:45:00,42.05,42.08,42.03,42.08,162100.0,29.1408,29.1616,29.127,29.1616,162100.0
2007-03-30 15:50:00,42.07,42.09,41.98,41.99,311800.0,29.1547,29.1685,29.0923,29.0992,311800.0
2007-03-30 15:55:00,41.98,42.0,41.92,41.99,220300.0,29.0923,29.1062,29.0507,29.0992,220300.0
2007-04-02 09:30:00,41.92,42.08,41.86,41.92,219000.0,29.0507,29.1616,29.0091,29.0507,219000.0
2007-04-02 09:35:00,41.93,42.13,41.93,42.09,119300.0,29.0576,29.1963,29.0576,29.1685,119300.0
2007-04-02 09:40:00,42.09,42.09,41.91,41.97,201000.0,29.1685,29.1685,29.0438,29.0854,201000.0
2007-04-02 09:45:00,41.95,42.04,41.87,41.92,197000.0,29.0715,29.1339,29.0161,29.0507,197000.0
2007-04-02 09:50:00,41.92,42.03,41.88,41.89,115600.0,29.0507,29.127,29.023,29.0299,115600.0
2007-04-02 09:55:00,41.89,41.89,41.79,41.87,135600.0,29.0299,29.0299,28.9606,29.0161,135600.0
2007-04-02 10:00:00,41.88,41.9,41.77,41.83,154600.0,29.023,29.0369,28.9468,28.9883,154600.0
2007-04-02 10:05:00,41.83,41.85,41.71,41.75,153100.0,28.9883,29.0022,28.9052,28.9329,153100.0
2007-04-02 10:10:00,41.74,41.85,41.7,41.75,134600.0,28.926,29.0022,28.8983,28.9329,134600.0
2007-04-02 10:15:00,41.75,41.76,41.62,41.68,130200.0,28.9329,28.9398,28.8428,28.8844,130200.0
2007-04-02 10:20:00,41.67,41.68,41.57,41.65,140700.0,28.8775,28.8844,28.8082,28.8636,140700.0
2007-04-02 10:25:00,41.65,41.65,41.51,41.55,106000.0,28.8636,28.8636,28.7666,28.7943,106000.0
2007-04-02 10:30:00,41.55,41.65,41.55,41.56,137100.0,28.7943,28.8636,28.7943,28.8012,137100.0
2007-04-02 10:35:00,41.56,41.68,41.53,41.65,98500.0,28.8012,28.8844,28.7804,28.8636,98500.0
2007-04-02 10:40:00,41.67,41.73,41.64,41.7,77200.0,28.8775,28.919,28.8567,28.8983,77200.0
2007-04-02 10:45:00,41.69,41.86,41.69,41.85,88600.0,28.8913,29.0091,28.8913,29.0022,88600.0
2007-04-02 10:50:00,41.86,41.99,41.84,41.98,82200.0,29.0091,29.0992,28.9953,29.0923,82200.0
2007-04-02 10:55:00,41.99,41.99,41.87,41.98,111500.0,29.0992,29.0992,29.0161,29.0923,111500.0
2007-04-02 11:00:00,41.99,41.99,41.91,41.93,85500.0,29.0992,29.0992,29.0438,29.0576,85500.0
2007-04-02 11:05:00,41.92,41.96,41.89,41.9,53800.0,29.0507,29.0784,29.0299,29.0369,53800.0
2007-04-02 11:10:00,41.89,41.91,41.86,41.9,54400.0,29.0299,29.0438,29.0091,29.0369,54400.0
2007-04-02 11:15:00,41.91,42.0,41.88,42.0,51000.0,29.0438,29.1062,29.023,29.1062,51000.0
2007-04-02 11:20:00,42.0,42.09,41.99,42.07,79800.0,29.1062,29.1685,29.0992,29.1547,79800.0
2007-04-02 11:25:00,42.08,42.18,42.06,42.13,146800.0,29.1616,29.2309,29.1477,29.1963,146800.0
2007-04-02 11:30:00,42.12,42.13,42.09,42.13,42800.0,29.1893,29.1963,29.1685,29.1963,42800.0
2007-04-02 11:35:00,42.12,42.19,42.11,42.17,34200.0,29.1893,29.2378,29.1824,29.224,34200.0
2007-04-02 11:40:00,42.17,42.17,42.07,42.08,50400.0,29.224,29.224,29.1547,29.1616,50400.0
2007-04-02 11:45:00,42.09,42.09,42.02,42.03,34700.0,29.1685,29.1685,29.12,29.127,34700.0
2007-04-02 11:50:00,42.03,42.06,42.02,42.03,42500.0,29.127,29.1477,29.12,29.127,42500.0
2007-04-02 11:55:00,42.03,42.04,41.99,42.02,40200.0,29.127,29.1339,29.0992,29.12,40200.0
2007-04-02 12:00:00,42.02,42.04,41.98,42.0,28500.0,29.12,29.1339,29.0923,29.1062,28500.0
2007-04-02 12:05:00,42.01,42.03,41.96,41.97,44000.0,29.1131,29.127,29.0784,29.0854,44000.0
2007-04-02 12:10:00,41.98,41.99,41.96,41.97,33200.0,29.0923,29.0992,29.0784,29.0854,33200.0
2007-04-02 12:15:00,41.97,42.01,41.96,41.98,34300.0,29.0854,29.1131,29.0784,29.0923,34300.0
2007-04-02 12:20:00,41.98,42.05,41.97,42.0,103600.0,29.0923,29.1408,29.0854,29.1062,103600.0
2007-04-02 12:25:00,42.0,42.08,42.0,42.06,37700.0,29.1062,29.1616,29.1062,29.1477,37700.0
2007-04-02 12:30:00,42.06,42.15,42.06,42.13,40300.0,29.1477,29.2101,29.1477,29.1963,40300.0
2007-04-02 12:35:00,42.13,42.19,42.12,42.19,37100.0,29.1963,29.2378,29.1893,29.2378,37100.0
2007-04-02 12:40:00,42.19,42.3,42.18,42.27,110300.0,29.2378,29.3141,29.2309,29.2933,110300.0
2007-04-02 12:45:00,42.27,42.39,42.25,42.37,132100.0,29.2933,29.3764,29.2794,29.3626,132100.0
2007-04-02 12:50:00,42.36,42.37,42.33,42.36,43100.0,29.3556,29.3626,29.3349,29.3556,43100.0
2007-04-02 12:55:00,42.34,42.34,42.28,42.31,71100.0,29.3418,29.3418,29.3002,29.321,71100.0
2007-04-02 13:00:00,42.31,42.38,42.31,42.36,64800.0,29.321,29.3695,29.321,29.3556,64800.0
2007-04-02 13:05:00,42.35,42.38,42.33,42.35,26200.0,29.3487,29.3695,29.3349,29.3487,26200.0
2007-04-02 13:10:00,42.35,42.37,42.3,42.37,52200.0,29.3487,29.3626,29.3141,29.3626,52200.0
2007-04-02 13:15:00,42.37,42.37,42.34,42.35,19100.0,29.3626,29.3626,29.3418,29.3487,19100.0
2007-04-02 13:20:00,42.35,42.44,42.32,42.44,59600.0,29.3487,29.4111,29.3279,29.4111,59600.0
2007-04-02 13:25:00,42.44,42.47,42.41,42.44,46000.0,29.4111,29.4319,29.3903,29.4111,46000.0
2007-04-02 13:30:00,42.44,42.48,42.44,42.46,41100.0,29.4111,29.4388,29.4111,29.4249,41100.0
2007-04-02 13:35:00,42.46,42.48,42.39,42.41,50100.0,29.4249,29.4388,29.3764,29.3903,50100.0
2007-04-02 13:40:00,42.41,42.41,42.37,42.37,9700.0,29.3903,29.3903,29.3626,29.3626,9700.0
2007-04-02 13:45:00,42.37,42.41,42.34,42.41,34700.0,29.3626,29.3903,29.3418,29.3903,34700.0
2007-04-02 13:50:00,42.41,42.48,42.41,42.43,40700.0,29.3903,29.4388,29.3903,29.4042,40700.0
2007-04-02 13:55:00,42.43,42.46,42.42,42.42,17200.0,29.4042,29.4249,29.3972,29.3972,17200.0
2007-04-02 14:00:00,42.42,42.43,42.35,42.38,38100.0,29.3972,29.4042,29.3487,29.3695,38100.0
2007-04-02 14:05:00,42.38,42.44,42.38,42.42,21000.0,29.3695,29.4111,29.3695,29.3972,21000.0
2007-04-02 14:10:00,42.42,42.43,42.39,42.42,20500.0,29.3972,29.4042,29.3764,29.3972,20500.0
2007-04-02 14:15:00,42.41,42.43,42.33,42.34,43100.0,29.3903,29.4042,29.3349,29.3418,43100.0
2007-04-02 14:20:00,42.34,42.4,42.34,42.38,37700.0,29.3418,29.3834,29.3418,29.3695,37700.0
2007-04-02 14:25:00,42.38,42.41,42.33,42.41,51200.0,29.3695,29.3903,29.3349,29.3903,51200.0
2007-04-02 14:30:00,42.41,42.46,42.41,42.46,18300.0,29.3903,29.4249,29.3903,29.4249,18300.0
2007-04-02 14:35:00,42.45,42.47,42.45,42.45,25500.0,29.418,29.4319,29.418,29.418,25500.0
2007-04-02 14:40:00,42.45,42.45,42.36,42.4,73800.0,29.418,29.418,29.3556,29.3834,73800.0
2007-04-02 14:45:00,42.4,42.45,42.39,42.4,26900.0,29.3834,29.418,29.3764,29.3834,26900.0
2007-04-02 14:50:00,42.38,42.45,42.35,42.44,16900.0,29.3695,29.418,29.3487,29.4111,16900.0
2007-04-02 14:55:00,42.44,42.45,42.43,42.45,17300.0,29.4111,29.418,29.4042,29.418,17300.0
2007-04-02 15:00:00,42.45,42.49,42.45,42.48,38500.0,29.418,29.4457,29.418,29.4388,38500.0
2007-04-02 15:05:00,42.49,42.55,42.48,42.51,71800.0,29.4457,29.4873,29.4388,29.4596,71800.0
2007-04-02 15:10:00,42.5,42.58,42.49,42.53,83400.0,29.4527,29.5081,29.4457,29.4735,83400.0
2007-04-02 15:15:00,42.53,42.57,42.52,42.53,41500.0,29.4735,29.5012,29.4665,29.4735,41500.0
2007-04-02 15:20:00,42.53,42.53,42.49,42.49,49100.0,29.4735,29.4735,29.4457,29.4457,49100.0
2007-04-02 15:25:00,42.48,42.49,42.45,42.45,85300.0,29.4388,29.4457,29.418,29.418,85300.0
2007-04-02 15:30:00,42.46,42.47,42.42,42.42,60800.0,29.4249,29.4319,29.3972,29.3972,60800.0
2007-04-02 15:35:00,42.42,42.42,42.35,42.36,100200.0,29.3972,29.3972,29.3487,29.3556,100200.0
2007-04-02 15:40:00,42.36,42.37,42.27,42.31,151700.0,29.3556,29.3626,29.2933,29.321,151700.0
2007-04-02 15:45:00,42.31,42.34,42.27,42.29,102100.0,29.321,29.3418,29.2933,29.3071,102100.0
2007-04-02 15:50:00,42.29,42.32,42.24,42.27,117900.0,29.3071,29.3279,29.2725,29.2933,117900.0
2007-04-02 15:55:00,42.26,42.37,42.26,42.33,180500.0,29.2863,29.3626,29.2863,29.3349,180500.0
2007-04-03 09:30:00,42.33,42.35,42.1,42.21,98300.0,29.3349,29.3487,29.1755,29.2517,98300.0
2007-04-03 09:35:00,42.21,42.33,42.21,42.3,49600.0,29.2517,29.3349,29.2517,29.3141,49600.0
2007-04-03 09:40:00,42.3,42.45,42.3,42.41,139300.0,29.3141,29.418,29.3141,29.3903,139300.0
2007-04-03 09:45:00,42.4,42.58,42.39,42.5,143400.0,29.3834,29.5081,29.3764,29.4527,143400.0
2007-04-03 09:50:00,42.5,42.5,42.35,42.37,88200.0,29.4527,29.4527,29.3487,29.3626,88200.0
2007-04-03 09:55:00,42.36,42.37,42.26,42.3,60400.0,29.3556,29.3626,29.2863,29.3141,60400.0
2007-04-03 10:00:00,42.3,42.44,42.3,42.41,89000.0,29.3141,29.4111,29.3141,29.3903,89000.0
2007-04-03 10:05:00,42.4,42.41,42.34,42.38,59100.0,29.3834,29.3903,29.3418,29.3695,59100.0
2007-04-03 10:10:00,42.38,42.38,42.3,42.3,60600.0,29.3695,29.3695,29.3141,29.3141,60600.0
2007-04-03 10:15:00,42.3,42.34,42.29,42.33,33400.0,29.3141,29.3418,29.3071,29.3349,33400.0
2007-04-03 10:20:00,42.32,42.33,42.26,42.26,52700.0,29.3279,29.3349,29.2863,29.2863,52700.0
2007-04-03 10:25:00,42.26,42.27,42.18,42.18,151700.0,29.2863,29.2933,29.2309,29.2309,151700.0
2007-04-03 10:30:00,42.18,42.24,42.17,42.2,77000.0,29.2309,29.2725,29.224,29.2448,77000.0
2007-04-03 10:35:00,42.2,42.29,42.2,42.25,73100.0,29.2448,29.3071,29.2448,29.2794,73100.0
2007-04-03 10:40:00,42.25,42.28,42.2,42.23,75300.0,29.2794,29.3002,29.2448,29.2656,75300.0
2007-04-03 10:45:00,42.22,42.26,42.22,42.25,71400.0,29.2586,29.2863,29.2586,29.2794,71400.0
2007-04-03 10:50:00,42.25,42.39,42.24,42.33,108100.0,29.2794,29.3764,29.2725,29.3349,108100.0
2007-04-03 10:55:00,42.34,42.49,42.34,42.48,89900.0,29.3418,29.4457,29.3418,29.4388,89900.0
2007-04-03 11:00:00,42.48,42.5,42.42,42.42,112100.0,29.4388,29.4527,29.3972,29.3972,112100.0
2007-04-03 11:05:00,42.42,42.53,42.42,42.51,131500.0,29.3972,29.4735,29.3972,29.4596,131500.0
2007-04-03 11:10:00,42.52,42.57,42.5,42.55,69100.0,29.4665,29.5012,29.4527,29.4873,69100.0
2007-04-03 11:15:00,42.54,42.55,42.5,42.53,73200.0,29.4804,29.4873,29.4527,29.4735,73200.0
2007-04-03 11:20:00,42.53,42.55,42.5,42.51,71700.0,29.4735,29.4873,29.4527,29.4596,71700.0
2007-04-03 11:25:00,42.51,42.6,42.51,42.59,98700.0,29.4596,29.522,29.4596,29.515,98700.0
2007-04-03 11:30:00,42.59,42.66,42.55,42.65,88500.0,29.515,29.5635,29.4873,29.5566,88500.0
2007-04-03 11:35:00,42.65,42.79,42.65,42.78,94300.0,29.5566,29.6536,29.5566,29.6467,94300.0
2007-04-03 11:40:00,42.77,42.82,42.68,42.68,94500.0,29.6398,29.6744,29.5774,29.5774,94500.0
2007-04-03 11:45:00,42.68,42.75,42.61,42.74,98600.0,29.5774,29.6259,29.5289,29.619,98600.0
2007-04-03 11:50:00,42.75,42.8,42.74,42.79,69200.0,29.6259,29.6606,29.619,29.6536,69200.0
2007-04-03 11:55:00,42.8,42.82,42.77,42.82,49300.0,29.6606,29.6744,29.6398,29.6744,49300.0
2007-04-03 12:00:00,42.82,42.82,42.78,42.79,59300.0,29.6744,29.6744,29.6467,29.6536,59300.0
2007-04-03 12:05:00,42.8,42.83,42.79,42.8,83700.0,29.6606,29.6814,29.6536,29.6606,83700.0
2007-04-03 12:10:00,42.8,42.86,42.8,42.86,54500.0,29.6606,29.7021,29.6606,29.7021,54500.0
2007-04-03 12:15:00,42.86,42.89,42.82,42.83,59000.0,29.7021,29.7229,29.6744,29.6814,59000.0
2007-04-03 12:20:00,42.83,42.88,42.81,42.87,49300.0,29.6814,29.716,29.6675,29.7091,49300.0
2007-04-03 12:25:00,42.86,42.88,42.86,42.87,30500.0,29.7021,29.716,29.7021,29.7091,30500.0
2007-04-03 12:30:00,42.87,42.88,42.82,42.82,54000.0,29.7091,29.716,29.6744,29.6744,54000.0
2007-04-03 12:35:00,42.83,42.87,42.83,42.87,39200.0,29.6814,29.7091,29.6814,29.7091,39200.0
2007-04-03 12:40:00,42.86,42.88,42.86,42.87,40500.0,29.7021,29.716,29.7021,29.7091,40500.0
2007-04-03 12:45:00,42.87,42.95,42.87,42.94,78600.0,29.7091,29.7645,29.7091,29.7576,78600.0
2007-04-03 12:50:00,42.94,42.99,42.94,42.98,86200.0,29.7576,29.7922,29.7576,29.7853,86200.0
2007-04-03 12:55:00,42.98,43.0,42.98,42.99,65200.0,29.7853,29.7992,29.7853,29.7922,65200.0
2007-04-03 13:00:00,42.99,42.99,42.96,42.96,58000.0,29.7922,29.7922,29.7714,29.7714,58000.0
2007-04-03 13:05:00,42.97,42.97,42.93,42.95,63400.0,29.7784,29.7784,29.7507,29.7645,63400.0
2007-04-03 13:10:00,42.95,42.99,42.93,42.96,64200.0,29.7645,29.7922,29.7507,29.7714,64200.0
2007-04-03 13:15:00,42.96,43.02,42.95,43.0,88700.0,29.7714,29.813,29.7645,29.7992,88700.0
2007-04-03 13:20:00,43.0,43.08,43.0,43.08,83800.0,29.7992,29.8546,29.7992,29.8546,83800.0
2007-04-03 13:25:00,43.08,43.08,42.95,42.95,52600.0,29.8546,29.8546,29.7645,29.7645,52600.0
2007-04-03 13:30:00,42.95,42.96,42.88,42.88,72100.0,29.7645,29.7714,29.716,29.716,72100.0
2007-04-03 13:35:00,42.89,42.96,42.89,42.95,37100.0,29.7229,29.7714,29.7229,29.7645,37100.0
2007-04-03 13:40:00,42.95,42.96,42.93,42.95,55900.0,29.7645,29.7714,29.7507,29.7645,55900.0
2007-04-03 13:45:00,42.95,42.96,42.93,42.95,61600.0,29.7645,29.7714,29.7507,29.7645,61600.0
2007-04-03 13:50:00,42.95,42.95,42.93,42.95,27300.0,29.7645,29.7645,29.7507,29.7645,27300.0
2007-04-03 13:55:00,42.95,42.95,42.89,42.89,32200.0,29.7645,29.7645,29.7229,29.7229,32200.0
2007-04-03 14:00:00,42.89,42.95,42.89,42.94,61700.0,29.7229,29.7645,29.7229,29.7576,61700.0
2007-04-03 14:05:00,42.94,42.95,42.91,42.93,58100.0,29.7576,29.7645,29.7368,29.7507,58100.0
2007-04-03 14:10:00,42.93,42.93,42.8,42.8,59500.0,29.7507,29.7507,29.6606,29.6606,59500.0
2007-04-03 14:15:00,42.81,42.83,42.78,42.79,53600.0,29.6675,29.6814,29.6467,29.6536,53600.0
2007-04-03 14:20:00,42.79,42.85,42.79,42.8,61300.0,29.6536,29.6952,29.6536,29.6606,61300.0
2007-04-03 14:25:00,42.8,42.81,42.77,42.8,34200.0,29.6606,29.6675,29.6398,29.6606,34200.0
2007-04-03 14:30:00,42.8,42.87,42.8,42.85,38300.0,29.6606,29.7091,29.6606,29.6952,38300.0
2007-04-03 14:35:00,42.86,42.91,42.85,42.89,71800.0,29.7021,29.7368,29.6952,29.7229,71800.0
2007-04-03 14:40:00,42.88,42.91,42.86,42.88,29200.0,29.716,29.7368,29.7021,29.716,29200.0
2007-04-03 14:45:00,42.88,42.91,42.88,42.89,15200.0,29.716,29.7368,29.716,29.7229,15200.0
2007-04-03 14:50:00,42.89,42.91,42.88,42.9,37500.0,29.7229,29.7368,29.716,29.7299,37500.0
2007-04-03 14:55:00,42.9,42.93,42.9,42.91,41000.0,29.7299,29.7507,29.7299,29.7368,41000.0
2007-04-03 15:00:00,42.9,42.9,42.83,42.84,83100.0,29.7299,29.7299,29.6814,29.6883,83100.0
2007-04-03 15:05:00,42.84,42.91,42.84,42.9,37400.0,29.6883,29.7368,29.6883,29.7299,37400.0
2007-04-03 15:10:00,42.9,42.91,42.86,42.86,41500.0,29.7299,29.7368,29.7021,29.7021,41500.0
2007-04-03 15:15:00,42.86,42.92,42.86,42.9,73200.0,29.7021,29.7437,29.7021,29.7299,73200.0
2007-04-03 15:20:00,42.9,42.95,42.9,42.94,83100.0,29.7299,29.7645,29.7299,29.7576,83100.0
2007-04-03 15:25:00,42.94,42.95,42.93,42.94,53300.0,29.7576,29.7645,29.7507,29.7576,53300.0
2007-04-03 15:30:00,42.94,42.95,42.94,42.94,80000.0,29.7576,29.7645,29.7576,29.7576,80000.0
2007-04-03 15:35:00,42.94,42.95,42.94,42.94,41500.0,29.7576,29.7645,29.7576,29.7576,41500.0
2007-04-03 15:40:00,42.94,42.95,42.94,42.94,48400.0,29.7576,29.7645,29.7576,29.7576,48400.0
2007-04-03 15:45:00,42.94,42.95,42.93,42.93,171000.0,29.7576,29.7645,29.7507,29.7507,171000.0
2007-04-03 15:50:00,42.94,42.94,42.86,42.87,83700.0,29.7576,29.7576,29.7021,29.7091,83700.0
2007-04-03 15:55:00,42.87,42.87,42.81,42.87,194100.0,29.7091,29.7091,29.6675,29.7091,194100.0
2007-04-04 09:30:00,43.33,43.33,43.02,43.07,255700.0,30.0279,30.0279,29.813,29.8477,255700.0
2007-04-04 09:35:00,43.08,43.27,43.04,43.27,120500.0,29.8546,29.9863,29.8269,29.9863,120500.0
2007-04-04 09:40:00,43.27,43.53,43.26,43.4,266500.0,29.9863,30.1665,29.9793,30.0764,266500.0
2007-04-04 09:45:00,43.4,43.47,43.32,43.36,155500.0,30.0764,30.1249,30.0209,30.0486,155500.0
2007-04-04 09:50:00,43.37,43.4,43.3,43.39,159100.0,30.0556,30.0764,30.0071,30.0694,159100.0
2007-04-04 09:55:00,43.4,43.46,43.24,43.32,108000.0,30.0764,30.1179,29.9655,30.0209,108000.0
2007-04-04 10:00:00,43.31,43.38,43.26,43.33,173900.0,30.014,30.0625,29.9793,30.0279,173900.0
2007-04-04 10:05:00,43.32,43.34,43.23,43.24,63400.0,30.0209,30.0348,29.9586,29.9655,63400.0
2007-04-04 10:10:00,43.24,43.31,43.21,43.27,154400.0,29.9655,30.014,29.9447,29.9863,154400.0
2007-04-04 10:15:00,43.27,43.39,43.26,43.33,60200.0,29.9863,30.0694,29.9793,30.0279,60200.0
2007-04-04 10:20:00,43.33,43.38,43.31,43.36,119700.0,30.0279,30.0625,30.014,30.0486,119700.0
2007-04-04 10:25:00,43.37,43.5,43.35,43.46,111100.0,30.0556,30.1457,30.0417,30.1179,111100.0
2007-04-04 10:30:00,43.46,43.58,43.43,43.54,126400.0,30.1179,30.2011,30.0972,30.1734,126400.0
2007-04-04 10:35:00,43.55,43.62,43.53,43.61,130100.0,30.1803,30.2288,30.1665,30.2219,130100.0
2007-04-04 10:40:00,43.61,43.62,43.49,43.54,101900.0,30.2219,30.2288,30.1387,30.1734,101900.0
2007-04-04 10:45:00,43.53,43.59,43.51,43.57,49500.0,30.1665,30.208,30.1526,30.1942,49500.0
2007-04-04 10:50:00,43.59,43.59,43.5,43.51,59900.0,30.208,30.208,30.1457,30.1526,59900.0
2007-04-04 10:55:00,43.51,43.55,43.48,43.55,87300.0,30.1526,30.1803,30.1318,30.1803,87300.0
2007-04-04 11:00:00,43.55,43.57,43.53,43.56,61500.0,30.1803,30.1942,30.1665,30.1872,61500.0
2007-04-04 11:05:00,43.56,43.56,43.53,43.53,64700.0,30.1872,30.1872,30.1665,30.1665,64700.0
2007-04-04 11:10:00,43.52,43.57,43.49,43.5,91400.0,30.1595,30.1942,30.1387,30.1457,91400.0
2007-04-04 11:15:00,43.5,43.61,43.5,43.61,78700.0,30.1457,30.2219,30.1457,30.2219,78700.0
2007-04-04 11:20:00,43.61,43.64,43.57,43.6,94200.0,30.2219,30.2427,30.1942,30.215,94200.0
2007-04-04 11:25:00,43.59,43.59,43.48,43.48,53700.0,30.208,30.208,30.1318,30.1318,53700.0
2007-04-04 11:30:00,43.48,43.53,43.46,43.51,54000.0,30.1318,30.1665,30.1179,30.1526,54000.0
2007-04-04 11:35:00,43.51,43.53,43.49,43.5,32100.0,30.1526,30.1665,30.1387,30.1457,32100.0
2007-04-04 11:40:00,43.5,43.51,43.42,43.43,38600.0,30.1457,30.1526,30.0902,30.0972,38600.0
2007-04-04 11:45:00,43.43,43.45,43.4,43.4,55200.0,30.0972,30.111,30.0764,30.0764,55200.0
2007-04-04 11:50:00,43.4,43.5,43.39,43.45,45700.0,30.0764,30.1457,30.0694,30.111,45700.0
2007-04-04 11:55:00,43.44,43.46,43.41,43.41,50300.0,30.1041,30.1179,30.0833,30.0833,50300.0
2007-04-04 12:00:00,43.41,43.51,43.4,43.5,62800.0,30.0833,30.1526,30.0764,30.1457,62800.0
2007-04-04 12:05:00,43.5,43.5,43.41,43.41,51100.0,30.1457,30.1457,30.0833,30.0833,51100.0
2007-04-04 12:10:00,43.41,43.45,43.41,43.44,39200.0,30.0833,30.111,30.0833,30.1041,39200.0
2007-04-04 12:15:00,43.44,43.47,43.39,43.45,74200.0,30.1041,30.1249,30.0694,30.111,74200.0
2007-04-04 12:20:00,43.45,43.47,43.44,43.46,32500.0,30.111,30.1249,30.1041,30.1179,32500.0
2007-04-04 12:25:00,43.46,43.52,43.46,43.51,71100.0,30.1179,30.1595,30.1179,30.1526,71100.0
2007-04-04 12:30:00,43.5,43.55,43.46,43.51,78200.0,30.1457,30.1803,30.1179,30.1526,78200.0
2007-04-04 12:35:00,43.51,43.56,43.51,43.55,52700.0,30.1526,30.1872,30.1526,30.1803,52700.0
2007-04-04 12:40:00,43.55,43.57,43.53,43.53,32700.0,30.1803,30.1942,30.1665,30.1665,32700.0
2007-04-04 12:45:00,43.54,43.55,43.51,43.52,17200.0,30.1734,30.1803,30.1526,30.1595,17200.0
2007-04-04 12:50:00,43.52,43.53,43.51,43.52,22900.0,30.1595,30.1665,30.1526,30.1595,22900.0
2007-04-04 12:55:00,43.52,43.56,43.51,43.55,83400.0,30.1595,30.1872,30.1526,30.1803,83400.0
2007-04-04 13:00:00,43.55,43.56,43.4,43.4,81600.0,30.1803,30.1872,30.0764,30.0764,81600.0
2007-04-04 13:05:00,43.4,43.44,43.34,43.43,89400.0,30.0764,30.1041,30.0348,30.0972,89400.0
2007-04-04 13:10:00,43.42,43.45,43.4,43.42,55200.0,30.0902,30.111,30.0764,30.0902,55200.0
2007-04-04 13:15:00,43.42,43.45,43.4,43.45,34200.0,30.0902,30.111,30.0764,30.111,34200.0
2007-04-04 13:20:00,43.45,43.45,43.38,43.41,33900.0,30.111,30.111,30.0625,30.0833,33900.0
2007-04-04 13:25:00,43.41,43.41,43.35,43.35,49400.0,30.0833,30.0833,30.0417,30.0417,49400.0
2007-04-04 13:30:00,43.35,43.41,43.35,43.36,42900.0,30.0417,30.0833,30.0417,30.0486,42900.0
2007-04-04 13:35:00,43.35,43.4,43.35,43.39,31100.0,30.0417,30.0764,30.0417,30.0694,31100.0
2007-04-04 13:40:00,43.39,43.41,43.35,43.41,34100.0,30.0694,30.0833,30.0417,30.0833,34100.0
2007-04-04 13:45:00,43.41,43.41,43.35,43.41,45100.0,30.0833,30.0833,30.0417,30.0833,45100.0
2007-04-04 13:50:00,43.4,43.45,43.39,43.4,144000.0,30.0764,30.111,30.0694,30.0764,144000.0
2007-04-04 13:55:00,43.4,43.45,43.39,43.45,69800.0,30.0764,30.111,30.0694,30.111,69800.0
2007-04-04 14:00:00,43.44,43.46,43.43,43.45,56300.0,30.1041,30.1179,30.0972,30.111,56300.0
2007-04-04 14:05:00,43.45,43.48,43.44,43.47,52800.0,30.111,30.1318,30.1041,30.1249,52800.0
2007-04-04 14:10:00,43.46,43.51,43.46,43.51,101300.0,30.1179,30.1526,30.1179,30.1526,101300.0
2007-04-04 14:15:00,43.51,43.59,43.51,43.58,69800.0,30.1526,30.208,30.1526,30.2011,69800.0
2007-04-04 14:20:00,43.58,43.58,43.51,43.52,61600.0,30.2011,30.2011,30.1526,30.1595,61600.0
2007-04-04 14:25:00,43.52,43.58,43.52,43.56,32900.0,30.1595,30.2011,30.1595,30.1872,32900.0
2007-04-04 14:30:00,43.57,43.7,43.56,43.7,137900.0,30.1942,30.2843,30.1872,30.2843,137900.0
2007-04-04 14:35:00,43.7,43.8,43.67,43.7,359800.0,30.2843,30.3536,30.2635,30.2843,359800.0
2007-04-04 14:40:00,43.71,43.71,43.64,43.64,85100.0,30.2912,30.2912,30.2427,30.2427,85100.0
2007-04-04 14:45:00,43.64,43.68,43.63,43.66,42800.0,30.2427,30.2704,30.2358,30.2565,42800.0
2007-04-04 14:50:00,43.66,43.66,43.57,43.6,81700.0,30.2565,30.2565,30.1942,30.215,81700.0
2007-04-04 14:55:00,43.6,43.6,43.54,43.55,41000.0,30.215,30.215,30.1734,30.1803,41000.0
2007-04-04 15:00:00,43.55,43.57,43.54,43.57,56400.0,30.1803,30.1942,30.1734,30.1942,56400.0
2007-04-04 15:05:00,43.57,43.63,43.57,43.62,71200.0,30.1942,30.2358,30.1942,30.2288,71200.0
2007-04-04 15:10:00,43.62,43.63,43.58,43.59,71100.0,30.2288,30.2358,30.2011,30.208,71100.0
2007-04-04 15:15:00,43.6,43.63,43.6,43.63,33400.0,30.215,30.2358,30.215,30.2358,33400.0
2007-04-04 15:20:00,43.62,43.63,43.62,43.62,22700.0,30.2288,30.2358,30.2288,30.2288,22700.0
2007-04-04 15:25:00,43.62,43.63,43.58,43.59,44800.0,30.2288,30.2358,30.2011,30.208,44800.0
2007-04-04 15:30:00,43.59,43.6,43.57,43.58,52300.0,30.208,30.215,30.1942,30.2011,52300.0
2007-04-04 15:35:00,43.58,43.6,43.51,43.52,84700.0,30.2011,30.215,30.1526,30.1595,84700.0
2007-04-04 15:40:00,43.51,43.55,43.51,43.54,126500.0,30.1526,30.1803,30.1526,30.1734,126500.0
2007-04-04 15:45:00,43.54,43.54,43.46,43.46,231800.0,30.1734,30.1734,30.1179,30.1179,231800.0
2007-04-04 15:50:00,43.46,43.47,43.45,43.47,180600.0,30.1179,30.1249,30.111,30.1249,180600.0
2007-04-04 15:55:00,43.46,43.5,43.43,43.48,289100.0,30.1179,30.1457,30.0972,30.1318,289100.0
2007-04-05 09:30:00,43.46,43.68,43.46,43.64,266700.0,30.1179,30.2704,30.1179,30.2427,266700.0
2007-04-05 09:35:00,43.65,43.66,43.53,43.58,106500.0,30.2496,30.2565,30.1665,30.2011,106500.0
2007-04-05 09:40:00,43.58,43.63,43.51,43.61,98200.0,30.2011,30.2358,30.1526,30.2219,98200.0
2007-04-05 09:45:00,43.62,43.68,43.56,43.57,103100.0,30.2288,30.2704,30.1872,30.1942,103100.0
2007-04-05 09:50:00,43.57,43.74,43.56,43.71,143400.0,30.1942,30.312,30.1872,30.2912,143400.0
2007-04-05 09:55:00,43.7,43.78,43.69,43.78,103700.0,30.2843,30.3397,30.2773,30.3397,103700.0
2007-04-05 10:00:00,43.78,43.9,43.76,43.77,154500.0,30.3397,30.4229,30.3258,30.3328,154500.0
2007-04-05 10:05:00,43.75,43.8,43.67,43.78,62600.0,30.3189,30.3536,30.2635,30.3397,62600.0
2007-04-05 10:10:00,43.79,43.79,43.66,43.71,46700.0,30.3466,30.3466,30.2565,30.2912,46700.0
2007-04-05 10:15:00,43.71,43.73,43.7,43.71,31000.0,30.2912,30.3051,30.2843,30.2912,31000.0
2007-04-05 10:20:00,43.72,43.74,43.71,43.73,46100.0,30.2981,30.312,30.2912,30.3051,46100.0
2007-04-05 10:25:00,43.73,43.75,43.69,43.72,116200.0,30.3051,30.3189,30.2773,30.2981,116200.0
2007-04-05 10:30:00,43.71,43.73,43.66,43.69,78600.0,30.2912,30.3051,30.2565,30.2773,78600.0
2007-04-05 10:35:00,43.69,43.71,43.59,43.65,123000.0,30.2773,30.2912,30.208,30.2496,123000.0
2007-04-05 10:40:00,43.65,43.74,43.64,43.73,59400.0,30.2496,30.312,30.2427,30.3051,59400.0
2007-04-05 10:45:00,43.72,43.73,43.66,43.69,52000.0,30.2981,30.3051,30.2565,30.2773,52000.0
2007-04-05 10:50:00,43.69,43.73,43.66,43.73,67200.0,30.2773,30.3051,30.2565,30.3051,67200.0
2007-04-05 10:55:00,43.73,43.77,43.73,43.73,43100.0,30.3051,30.3328,30.3051,30.3051,43100.0
2007-04-05 11:00:00,43.73,43.77,43.69,43.75,46700.0,30.3051,30.3328,30.2773,30.3189,46700.0
2007-04-05 11:05:00,43.75,43.8,43.75,43.77,37100.0,30.3189,30.3536,30.3189,30.3328,37100.0
2007-04-05 11:10:00,43.77,43.8,43.75,43.79,26000.0,30.3328,30.3536,30.3189,30.3466,26000.0
2007-04-05 11:15:00,43.78,43.78,43.75,43.76,14600.0,30.3397,30.3397,30.3189,30.3258,14600.0
2007-04-05 11:20:00,43.76,43.79,43.74,43.79,32300.0,30.3258,30.3466,30.312,30.3466,32300.0
2007-04-05 11:25:00,43.78,43.87,43.77,43.85,39400.0,30.3397,30.4021,30.3328,30.3882,39400.0
2007-04-05 11:30:00,43.86,43.86,43.78,43.8,42500.0,30.3951,30.3951,30.3397,30.3536,42500.0
2007-04-05 11:35:00,43.79,43.8,43.75,43.77,52500.0,30.3466,30.3536,30.3189,30.3328,52500.0
2007-04-05 11:40:00,43.77,43.77,43.61,43.62,104200.0,30.3328,30.3328,30.2219,30.2288,104200.0
2007-04-05 11:45:00,43.61,43.67,43.58,43.63,57100.0,30.2219,30.2635,30.2011,30.2358,57100.0
2007-04-05 11:50:00,43.63,43.7,43.62,43.68,39800.0,30.2358,30.2843,30.2288,30.2704,39800.0
2007-04-05 11:55:00,43.67,43.69,43.62,43.68,52800.0,30.2635,30.2773,30.2288,30.2704,52800.0
2007-04-05 12:00:00,43.69,43.74,43.68,43.7,46900.0,30.2773,30.312,30.2704,30.2843,46900.0
2007-04-05 12:05:00,43.7,43.72,43.69,43.7,26400.0,30.2843,30.2981,30.2773,30.2843,26400.0
2007-04-05 12:10:00,43.69,43.71,43.68,43.7,47700.0,30.2773,30.2912,30.2704,30.2843,47700.0
2007-04-05 12:15:00,43.71,43.71,43.66,43.69,40200.0,30.2912,30.2912,30.2565,30.2773,40200.0
2007-04-05 12:20:00,43.68,43.71,43.65,43.69,51900.0,30.2704,30.2912,30.2496,30.2773,51900.0
2007-04-05 12:25:00,43.69,43.7,43.64,43.64,31800.0,30.2773,30.2843,30.2427,30.2427,31800.0
2007-04-05 12:30:00,43.64,43.65,43.53,43.57,86600.0,30.2427,30.2496,30.1665,30.1942,86600.0
2007-04-05 12:35:00,43.56,43.62,43.56,43.6,55900.0,30.1872,30.2288,30.1872,30.215,55900.0
2007-04-05 12:40:00,43.6,43.62,43.55,43.6,66700.0,30.215,30.2288,30.1803,30.215,66700.0
2007-04-05 12:45:00,43.6,43.62,43.59,43.6,21700.0,30.215,30.2288,30.208,30.215,21700.0
2007-04-05 12:50:00,43.61,43.66,43.6,43.64,48900.0,30.2219,30.2565,30.215,30.2427,48900.0
2007-04-05 12:55:00,43.64,43.66,43.63,43.64,53300.0,30.2427,30.2565,30.2358,30.2427,53300.0
2007-04-05 13:00:00,43.64,43.65,43.62,43.62,14200.0,30.2427,30.2496,30.2288,30.2288,14200.0
2007-04-05 13:05:00,43.63,43.65,43.62,43.65,45500.0,30.2358,30.2496,30.2288,30.2496,45500.0
2007-04-05 13:10:00,43.64,43.66,43.63,43.66,30300.0,30.2427,30.2565,30.2358,30.2565,30300.0
2007-04-05 13:15:00,43.65,43.66,43.65,43.65,8700.0,30.2496,30.2565,30.2496,30.2496,8700.0
2007-04-05 13:20:00,43.65,43.74,43.65,43.68,66700.0,30.2496,30.312,30.2496,30.2704,66700.0
2007-04-05 13:25:00,43.67,43.69,43.64,43.68,28400.0,30.2635,30.2773,30.2427,30.2704,28400.0
2007-04-05 13:30:00,43.67,43.67,43.66,43.66,19900.0,30.2635,30.2635,30.2565,30.2565,19900.0
2007-04-05 13:35:00,43.66,43.67,43.65,43.65,20500.0,30.2565,30.2635,30.2496,30.2496,20500.0
2007-04-05 13:40:00,43.65,43.66,43.64,43.66,17300.0,30.2496,30.2565,30.2427,30.2565,17300.0
2007-04-05 13:45:00,43.7,43.73,43.66,43.71,33700.0,30.2843,30.3051,30.2565,30.2912,33700.0
2007-04-05 13:50:00,43.71,43.71,43.67,43.68,14400.0,30.2912,30.2912,30.2635,30.2704,14400.0
2007-04-05 13:55:00,43.67,43.68,43.65,43.67,41700.0,30.2635,30.2704,30.2496,30.2635,41700.0
2007-04-05 14:00:00,43.68,43.68,43.65,43.66,28700.0,30.2704,30.2704,30.2496,30.2565,28700.0
2007-04-05 14:05:00,43.66,43.67,43.65,43.66,35400.0,30.2565,30.2635,30.2496,30.2565,35400.0
2007-04-05 14:10:00,43.66,43.69,43.66,43.67,20800.0,30.2565,30.2773,30.2565,30.2635,20800.0
2007-04-05 14:15:00,43.67,43.7,43.66,43.68,47200.0,30.2635,30.2843,30.2565,30.2704,47200.0
2007-04-05 14:20:00,43.69,43.69,43.66,43.69,22100.0,30.2773,30.2773,30.2565,30.2773,22100.0
2007-04-05 14:25:00,43.69,43.71,43.66,43.68,50600.0,30.2773,30.2912,30.2565,30.2704,50600.0
2007-04-05 14:30:00,43.68,43.7,43.67,43.67,46900.0,30.2704,30.2843,30.2635,30.2635,46900.0
2007-04-05 14:35:00,43.67,43.68,43.65,43.65,35000.0,30.2635,30.2704,30.2496,30.2496,35000.0
2007-04-05 14:40:00,43.66,43.66,43.63,43.63,24300.0,30.2565,30.2565,30.2358,30.2358,24300.0
2007-04-05 14:45:00,43.63,43.65,43.63,43.64,31500.0,30.2358,30.2496,30.2358,30.2427,31500.0
2007-04-05 14:50:00,43.64,43.65,43.61,43.63,56900.0,30.2427,30.2496,30.2219,30.2358,56900.0
2007-04-05 14:55:00,43.63,43.64,43.61,43.63,25300.0,30.2358,30.2427,30.2219,30.2358,25300.0
2007-04-05 15:00:00,43.63,43.65,43.61,43.65,31100.0,30.2358,30.2496,30.2219,30.2496,31100.0
2007-04-05 15:05:00,43.64,43.64,43.59,43.6,58900.0,30.2427,30.2427,30.208,30.215,58900.0
2007-04-05 15:10:00,43.6,43.61,43.59,43.59,33100.0,30.215,30.2219,30.208,30.208,33100.0
2007-04-05 15:15:00,43.59,43.6,43.55,43.56,41200.0,30.208,30.215,30.1803,30.1872,41200.0
2007-04-05 15:20:00,43.55,43.64,43.52,43.64,169500.0,30.1803,30.2427,30.1595,30.2427,169500.0
2007-04-05 15:25:00,43.64,43.64,43.61,43.62,25200.0,30.2427,30.2427,30.2219,30.2288,25200.0
2007-04-05 15:30:00,43.63,43.64,43.61,43.64,49100.0,30.2358,30.2427,30.2219,30.2427,49100.0
2007-04-05 15:35:00,43.64,43.67,43.63,43.67,54600.0,30.2427,30.2635,30.2358,30.2635,54600.0
2007-04-05 15:40:00,43.66,43.69,43.63,43.64,56500.0,30.2565,30.2773,30.2358,30.2427,56500.0
2007-04-05 15:45:00,43.64,43.65,43.61,43.62,115800.0,30.2427,30.2496,30.2219,30.2288,115800.0
2007-04-05 15:50:00,43.63,43.65,43.6,43.6,93600.0,30.2358,30.2496,30.215,30.215,93600.0
2007-04-05 15:55:00,43.61,43.62,43.6,43.61,136800.0,30.2219,30.2288,30.215,30.2219,136800.0
2007-04-09 09:30:00,43.56,43.65,43.56,43.58,101300.0,30.1872,30.2496,30.1872,30.2011,101300.0
2007-04-09 09:35:00,43.59,43.73,43.58,43.67,63900.0,30.208,30.3051,30.2011,30.2635,63900.0
2007-04-09 09:40:00,43.69,43.69,43.6,43.62,86700.0,30.2773,30.2773,30.215,30.2288,86700.0
2007-04-09 09:45:00,43.62,43.65,43.59,43.59,82300.0,30.2288,30.2496,30.208,30.208,82300.0
2007-04-09 09:50:00,43.6,43.68,43.58,43.65,33700.0,30.215,30.2704,30.2011,30.2496,33700.0
2007-04-09 09:55:00,43.64,43.78,43.62,43.73,52000.0,30.2427,30.3397,30.2288,30.3051,52000.0
2007-04-09 10:00:00,43.74,43.77,43.7,43.72,29800.0,30.312,30.3328,30.2843,30.2981,29800.0
2007-04-09 10:05:00,43.72,43.8,43.71,43.76,52100.0,30.2981,30.3536,30.2912,30.3258,52100.0
2007-04-09 10:10:00,43.75,43.78,43.7,43.71,68800.0,30.3189,30.3397,30.2843,30.2912,68800.0
2007-04-09 10:15:00,43.7,43.78,43.68,43.7,49800.0,30.2843,30.3397,30.2704,30.2843,49800.0
2007-04-09 10:20:00,43.7,43.77,43.69,43.76,41900.0,30.2843,30.3328,30.2773,30.3258,41900.0
2007-04-09 10:25:00,43.77,43.8,43.74,43.79,52100.0,30.3328,30.3536,30.312,30.3466,52100.0
2007-04-09 10:30:00,43.8,43.8,43.71,43.72,71200.0,30.3536,30.3536,30.2912,30.2981,71200.0
2007-04-09 10:35:00,43.72,43.74,43.65,43.71,79400.0,30.2981,30.312,30.2496,30.2912,79400.0
2007-04-09 10:40:00,43.71,43.84,43.71,43.8,74900.0,30.2912,30.3813,30.2912,30.3536,74900.0
2007-04-09 10:45:00,43.81,43.81,43.75,43.76,35900.0,30.3605,30.3605,30.3189,30.3258,35900.0
2007-04-09 10:50:00,43.77,43.8,43.75,43.8,25600.0,30.3328,30.3536,30.3189,30.3536,25600.0
2007-04-09 10:55:00,43.79,43.82,43.77,43.79,33600.0,30.3466,30.3674,30.3328,30.3466,33600.0
2007-04-09 11:00:00,43.8,43.84,43.79,43.81,42400.0,30.3536,30.3813,30.3466,30.3605,42400.0
2007-04-09 11:05:00,43.81,43.9,43.81,43.9,84000.0,30.3605,30.4229,30.3605,30.4229,84000.0
2007-04-09 11:10:00,43.88,43.88,43.84,43.86,37900.0,30.409,30.409,30.3813,30.3951,37900.0
2007-04-09 11:15:00,43.85,43.85,43.79,43.79,26500.0,30.3882,30.3882,30.3466,30.3466,26500.0
2007-04-09 11:20:00,43.78,43.81,43.75,43.76,33500.0,30.3397,30.3605,30.3189,30.3258,33500.0
2007-04-09 11:25:00,43.76,43.76,43.7,43.7,30700.0,30.3258,30.3258,30.2843,30.2843,30700.0
2007-04-09 11:30:00,43.7,43.81,43.7,43.76,89800.0,30.2843,30.3605,30.2843,30.3258,89800.0
2007-04-09 11:35:00,43.75,43.83,43.75,43.78,74300.0,30.3189,30.3744,30.3189,30.3397,74300.0
2007-04-09 11:40:00,43.79,43.81,43.76,43.77,56600.0,30.3466,30.3605,30.3258,30.3328,56600.0
2007-04-09 11:45:00,43.77,43.8,43.7,43.72,67500.0,30.3328,30.3536,30.2843,30.2981,67500.0
2007-04-09 11:50:00,43.72,43.76,43.68,43.68,41200.0,30.2981,30.3258,30.2704,30.2704,41200.0
2007-04-09 11:55:00,43.69,43.71,43.63,43.67,108100.0,30.2773,30.2912,30.2358,30.2635,108100.0
2007-04-09 12:00:00,43.68,43.74,43.67,43.7,92900.0,30.2704,30.312,30.2635,30.2843,92900.0
2007-04-09 12:05:00,43.71,43.72,43.69,43.69,7600.0,30.2912,30.2981,30.2773,30.2773,7600.0
2007-04-09 12:10:00,43.7,43.74,43.69,43.73,41200.0,30.2843,30.312,30.2773,30.3051,41200.0
2007-04-09 12:15:00,43.73,43.73,43.71,43.73,6700.0,30.3051,30.3051,30.2912,30.3051,6700.0
2007-04-09 12:20:00,43.72,43.74,43.68,43.69,51600.0,30.2981,30.312,30.2704,30.2773,51600.0
2007-04-09 12:25:00,43.7,43.73,43.68,43.72,43100.0,30.2843,30.3051,30.2704,30.2981,43100.0
2007-04-09 12:30:00,43.71,43.77,43.68,43.75,48500.0,30.2912,30.3328,30.2704,30.3189,48500.0
2007-04-09 12:35:00,43.75,43.79,43.69,43.79,71700.0,30.3189,30.3466,30.2773,30.3466,71700.0
2007-04-09 12:40:00,43.78,43.8,43.74,43.76,56900.0,30.3397,30.3536,30.312,30.3258,56900.0
2007-04-09 12:45:00,43.75,43.77,43.68,43.69,94900.0,30.3189,30.3328,30.2704,30.2773,94900.0
2007-04-09 12:50:00,43.69,43.73,43.67,43.67,65700.0,30.2773,30.3051,30.2635,30.2635,65700.0
2007-04-09 12:55:00,43.68,43.7,43.65,43.67,59800.0,30.2704,30.2843,30.2496,30.2635,59800.0
2007-04-09 13:00:00,43.67,43.67,43.62,43.63,69600.0,30.2635,30.2635,30.2288,30.2358,69600.0
2007-04-09 13:05:00,43.62,43.64,43.52,43.57,150500.0,30.2288,30.2427,30.1595,30.1942,150500.0
2007-04-09 13:10:00,43.58,43.63,43.57,43.63,57600.0,30.2011,30.2358,30.1942,30.2358,57600.0
2007-04-09 13:15:00,43.62,43.64,43.61,43.63,17500.0,30.2288,30.2427,30.2219,30.2358,17500.0
2007-04-09 13:20:00,43.63,43.66,43.61,43.62,55400.0,30.2358,30.2565,30.2219,30.2288,55400.0
2007-04-09 13:25:00,43.63,43.63,43.58,43.58,57700.0,30.2358,30.2358,30.2011,30.2011,57700.0
2007-04-09 13:30:00,43.58,43.64,43.58,43.62,89000.0,30.2011,30.2427,30.2011,30.2288,89000.0
2007-04-09 13:35:00,43.6,43.63,43.58,43.6,39000.0,30.215,30.2358,30.2011,30.215,39000.0
2007-04-09 13:40:00,43.6,43.6,43.59,43.6,5800.0,30.215,30.215,30.208,30.215,5800.0
2007-04-09 13:45:00,43.6,43.64,43.59,43.64,33400.0,30.215,30.2427,30.208,30.2427,33400.0
2007-04-09 13:50:00,43.64,43.65,43.6,43.6,43600.0,30.2427,30.2496,30.215,30.215,43600.0
2007-04-09 13:55:00,43.61,43.61,43.56,43.56,63600.0,30.2219,30.2219,30.1872,30.1872,63600.0
2007-04-09 14:00:00,43.57,43.6,43.55,43.55,63700.0,30.1942,30.215,30.1803,30.1803,63700.0
2007-04-09 14:05:00,43.55,43.57,43.5,43.5,98100.0,30.1803,30.1942,30.1457,30.1457,98100.0
2007-04-09 14:10:00,43.5,43.51,43.43,43.47,87800.0,30.1457,30.1526,30.0972,30.1249,87800.0
2007-04-09 14:15:00,43.48,43.53,43.46,43.46,33500.0,30.1318,30.1665,30.1179,30.1179,33500.0
2007-04-09 14:20:00,43.46,43.46,43.4,43.44,81900.0,30.1179,30.1179,30.0764,30.1041,81900.0
2007-04-09 14:25:00,43.45,43.47,43.44,43.45,20500.0,30.111,30.1249,30.1041,30.111,20500.0
2007-04-09 14:30:00,43.45,43.46,43.42,43.42,16100.0,30.111,30.1179,30.0902,30.0902,16100.0
2007-04-09 14:35:00,43.42,43.51,43.4,43.51,66200.0,30.0902,30.1526,30.0764,30.1526,66200.0
2007-04-09 14:40:00,43.51,43.52,43.44,43.46,42800.0,30.1526,30.1595,30.1041,30.1179,42800.0
2007-04-09 14:45:00,43.45,43.5,43.44,43.5,29200.0,30.111,30.1457,30.1041,30.1457,29200.0
2007-04-09 14:50:00,43.5,43.5,43.44,43.46,35600.0,30.1457,30.1457,30.1041,30.1179,35600.0
2007-04-09 14:55:00,43.46,43.52,43.45,43.52,43600.0,30.1179,30.1595,30.111,30.1595,43600.0
2007-04-09 15:00:00,43.51,43.55,43.49,43.54,34400.0,30.1526,30.1803,30.1387,30.1734,34400.0
2007-04-09 15:05:00,43.54,43.56,43.54,43.55,14800.0,30.1734,30.1872,30.1734,30.1803,14800.0
2007-04-09 15:10:00,43.54,43.58,43.53,43.57,34200.0,30.1734,30.2011,30.1665,30.1942,34200.0
2007-04-09 15:15:00,43.58,43.65,43.58,43.62,48500.0,30.2011,30.2496,30.2011,30.2288,48500.0
2007-04-09 15:20:00,43.61,43.64,43.61,43.63,28700.0,30.2219,30.2427,30.2219,30.2358,28700.0
2007-04-09 15:25:00,43.63,43.66,43.62,43.65,63400.0,30.2358,30.2565,30.2288,30.2496,63400.0
2007-04-09 15:30:00,43.65,43.66,43.62,43.66,33000.0,30.2496,30.2565,30.2288,30.2565,33000.0
2007-04-09 15:35:00,43.66,43.68,43.64,43.66,35100.0,30.2565,30.2704,30.2427,30.2565,35100.0
2007-04-09 15:40:00,43.65,43.66,43.61,43.64,42200.0,30.2496,30.2565,30.2219,30.2427,42200.0
2007-04-09 15:45:00,43.63,43.64,43.49,43.51,116200.0,30.2358,30.2427,30.1387,30.1526,116200.0
2007-04-09 15:50:00,43.51,43.6,43.47,43.56,149300.0,30.1526,30.215,30.1249,30.1872,149300.0
2007-04-09 15:55:00,43.56,43.6,43.51,43.56,199000.0,30.1872,30.215,30.1526,30.1872,199000.0
2007-04-10 09:30:00,44.0,44.09,43.95,43.97,182800.0,30.4922,30.5545,30.4575,30.4714,182800.0
2007-04-10 09:35:00,43.97,44.15,43.96,44.0,176800.0,30.4714,30.5961,30.4644,30.4922,176800.0
2007-04-10 09:40:00,43.97,44.08,43.94,44.07,132900.0,30.4714,30.5476,30.4506,30.5407,132900.0
2007-04-10 09:45:00,44.07,44.18,44.05,44.14,183900.0,30.5407,30.6169,30.5268,30.5892,183900.0
2007-04-10 09:50:00,44.14,44.15,43.99,44.0,98300.0,30.5892,30.5961,30.4852,30.4922,98300.0
2007-04-10 09:55:00,44.0,44.01,43.95,43.98,108400.0,30.4922,30.4991,30.4575,30.4783,108400.0
2007-04-10 10:00:00,43.99,44.01,43.92,43.96,111900.0,30.4852,30.4991,30.4367,30.4644,111900.0
2007-04-10 10:05:00,43.95,44.01,43.93,44.0,88800.0,30.4575,30.4991,30.4437,30.4922,88800.0
2007-04-10 10:10:00,44.01,44.07,43.99,44.06,122300.0,30.4991,30.5407,30.4852,30.5337,122300.0
2007-04-10 10:15:00,44.05,44.05,43.99,44.0,62400.0,30.5268,30.5268,30.4852,30.4922,62400.0
2007-04-10 10:20:00,44.0,44.06,43.99,44.01,53600.0,30.4922,30.5337,30.4852,30.4991,53600.0
2007-04-10 10:25:00,44.0,44.04,43.96,44.01,43400.0,30.4922,30.5199,30.4644,30.4991,43400.0
2007-04-10 10:30:00,44.01,44.05,43.99,44.04,44400.0,30.4991,30.5268,30.4852,30.5199,44400.0
2007-04-10 10:35:00,44.03,44.05,44.0,44.01,26400.0,30.513,30.5268,30.4922,30.4991,26400.0
2007-04-10 10:40:00,44.02,44.02,43.95,43.96,71100.0,30.506,30.506,30.4575,30.4644,71100.0
2007-04-10 10:45:00,43.97,43.98,43.95,43.97,29500.0,30.4714,30.4783,30.4575,30.4714,29500.0
2007-04-10 10:50:00,43.98,43.99,43.96,43.96,47800.0,30.4783,30.4852,30.4644,30.4644,47800.0
2007-04-10 10:55:00,43.96,44.0,43.96,43.99,78100.0,30.4644,30.4922,30.4644,30.4852,78100.0
2007-04-10 11:00:00,44.0,44.03,43.97,43.98,68300.0,30.4922,30.513,30.4714,30.4783,68300.0
2007-04-10 11:05:00,43.98,44.01,43.96,43.99,61600.0,30.4783,30.4991,30.4644,30.4852,61600.0
2007-04-10 11:10:00,43.98,44.0,43.93,43.96,85400.0,30.4783,30.4922,30.4437,30.4644,85400.0
2007-04-10 11:15:00,43.95,43.98,43.94,43.94,16900.0,30.4575,30.4783,30.4506,30.4506,16900.0
2007-04-10 11:20:00,43.94,44.0,43.94,43.99,60800.0,30.4506,30.4922,30.4506,30.4852,60800.0
2007-04-10 11:25:00,43.98,44.0,43.95,43.96,59500.0,30.4783,30.4922,30.4575,30.4644,59500.0
2007-04-10 11:30:00,43.95,43.97,43.92,43.94,89700.0,30.4575,30.4714,30.4367,30.4506,89700.0
2007-04-10 11:35:00,43.95,43.95,43.8,43.8,71400.0,30.4575,30.4575,30.3536,30.3536,71400.0
2007-04-10 11:40:00,43.81,43.85,43.76,43.76,75100.0,30.3605,30.3882,30.3258,30.3258,75100.0
2007-04-10 11:45:00,43.76,43.98,43.75,43.78,36000.0,30.3258,30.4783,30.3189,30.3397,36000.0
2007-04-10 11:50:00,43.78,43.78,43.7,43.76,24600.0,30.3397,30.3397,30.2843,30.3258,24600.0
2007-04-10 11:55:00,43.76,43.79,43.73,43.75,41900.0,30.3258,30.3466,30.3051,30.3189,41900.0
2007-04-10 12:00:00,43.75,43.76,43.73,43.75,16700.0,30.3189,30.3258,30.3051,30.3189,16700.0
2007-04-10 12:05:00,43.75,43.8,43.74,43.79,62600.0,30.3189,30.3536,30.312,30.3466,62600.0
2007-04-10 12:10:00,43.79,43.82,43.74,43.78,50900.0,30.3466,30.3674,30.312,30.3397,50900.0
2007-04-10 12:15:00,43.77,43.78,43.76,43.78,13800.0,30.3328,30.3397,30.3258,30.3397,13800.0
2007-04-10 12:20:00,43.77,43.83,43.77,43.83,20800.0,30.3328,30.3744,30.3328,30.3744,20800.0
2007-04-10 12:25:00,43.82,43.83,43.79,43.82,22600.0,30.3674,30.3744,30.3466,30.3674,22600.0
2007-04-10 12:30:00,43.82,43.82,43.78,43.82,17600.0,30.3674,30.3674,30.3397,30.3674,17600.0
2007-04-10 12:35:00,43.82,43.85,43.8,43.84,28100.0,30.3674,30.3882,30.3536,30.3813,28100.0
2007-04-10 12:40:00,43.85,43.85,43.83,43.84,10800.0,30.3882,30.3882,30.3744,30.3813,10800.0
2007-04-10 12:45:00,43.85,43.91,43.85,43.9,44500.0,30.3882,30.4298,30.3882,30.4229,44500.0
2007-04-10 12:50:00,43.91,43.91,43.88,43.89,31700.0,30.4298,30.4298,30.409,30.4159,31700.0
2007-04-10 12:55:00,43.88,43.88,43.84,43.86,38200.0,30.409,30.409,30.3813,30.3951,38200.0
2007-04-10 13:00:00,43.87,43.89,43.86,43.89,22400.0,30.4021,30.4159,30.3951,30.4159,22400.0
2007-04-10 13:05:00,43.89,43.92,43.88,43.92,21900.0,30.4159,30.4367,30.409,30.4367,21900.0
2007-04-10 13:10:00,43.92,43.95,43.89,43.9,37900.0,30.4367,30.4575,30.4159,30.4229,37900.0
2007-04-10 13:15:00,43.89,43.91,43.86,43.86,20400.0,30.4159,30.4298,30.3951,30.3951,20400.0
2007-04-10 13:20:00,43.86,43.89,43.84,43.87,65700.0,30.3951,30.4159,30.3813,30.4021,65700.0
2007-04-10 13:25:00,43.87,43.87,43.84,43.87,35700.0,30.4021,30.4021,30.3813,30.4021,35700.0
2007-04-10 13:30:00,43.87,43.87,43.82,43.83,32800.0,30.4021,30.4021,30.3674,30.3744,32800.0
2007-04-10 13:35:00,43.83,43.86,43.83,43.86,17300.0,30.3744,30.3951,30.3744,30.3951,17300.0
2007-04-10 13:40:00,43.85,43.87,43.83,43.85,19900.0,30.3882,30.4021,30.3744,30.3882,19900.0
2007-04-10 13:45:00,43.86,43.86,43.85,43.85,6100.0,30.3951,30.3951,30.3882,30.3882,6100.0
2007-04-10 13:50:00,43.85,43.86,43.79,43.8,31500.0,30.3882,30.3951,30.3466,30.3536,31500.0
2007-04-10 13:55:00,43.8,43.8,43.74,43.74,52600.0,30.3536,30.3536,30.312,30.312,52600.0
2007-04-10 14:00:00,43.74,43.76,43.73,43.74,23100.0,30.312,30.3258,30.3051,30.312,23100.0
2007-04-10 14:05:00,43.74,43.75,43.7,43.71,23600.0,30.312,30.3189,30.2843,30.2912,23600.0
2007-04-10 14:10:00,43.72,43.78,43.72,43.75,91300.0,30.2981,30.3397,30.2981,30.3189,91300.0
2007-04-10 14:15:00,43.76,43.79,43.75,43.78,22200.0,30.3258,30.3466,30.3189,30.3397,22200.0
2007-04-10 14:20:00,43.77,43.77,43.65,43.68,44500.0,30.3328,30.3328,30.2496,30.2704,44500.0
2007-04-10 14:25:00,43.68,43.7,43.66,43.67,33400.0,30.2704,30.2843,30.2565,30.2635,33400.0
2007-04-10 14:30:00,43.68,43.73,43.66,43.67,27700.0,30.2704,30.3051,30.2565,30.2635,27700.0
2007-04-10 14:35:00,43.66,43.69,43.65,43.66,23100.0,30.2565,30.2773,30.2496,30.2565,23100.0
2007-04-10 14:40:00,43.66,43.68,43.58,43.59,57100.0,30.2565,30.2704,30.2011,30.208,57100.0
2007-04-10 14:45:00,43.58,43.62,43.58,43.62,20200.0,30.2011,30.2288,30.2011,30.2288,20200.0
2007-04-10 14:50:00,43.62,43.7,43.62,43.65,62100.0,30.2288,30.2843,30.2288,30.2496,62100.0
2007-04-10 14:55:00,43.66,43.67,43.63,43.67,16200.0,30.2565,30.2635,30.2358,30.2635,16200.0
2007-04-10 15:00:00,43.67,43.71,43.65,43.7,26000.0,30.2635,30.2912,30.2496,30.2843,26000.0
2007-04-10 15:05:00,43.7,43.7,43.65,43.66,22400.0,30.2843,30.2843,30.2496,30.2565,22400.0
2007-04-10 15:10:00,43.65,43.69,43.65,43.68,29300.0,30.2496,30.2773,30.2496,30.2704,29300.0
2007-04-10 15:15:00,43.68,43.72,43.68,43.68,46700.0,30.2704,30.2981,30.2704,30.2704,46700.0
2007-04-10 15:20:00,43.68,43.71,43.63,43.69,75400.0,30.2704,30.2912,30.2358,30.2773,75400.0
2007-04-10 15:25:00,43.69,43.69,43.64,43.65,20300.0,30.2773,30.2773,30.2427,30.2496,20300.0
2007-04-10 15:30:00,43.65,43.69,43.64,43.65,45300.0,30.2496,30.2773,30.2427,30.2496,45300.0
2007-04-10 15:35:00,43.66,43.68,43.61,43.65,53200.0,30.2565,30.2704,30.2219,30.2496,53200.0
2007-04-10 15:40:00,43.66,43.67,43.6,43.65,58600.0,30.2565,30.2635,30.215,30.2496,58600.0
2007-04-10 15:45:00,43.65,43.73,43.65,43.69,74800.0,30.2496,30.3051,30.2496,30.2773,74800.0
2007-04-10 15:50:00,43.7,43.7,43.65,43.68,50600.0,30.2843,30.2843,30.2496,30.2704,50600.0
2007-04-10 15:55:00,43.68,43.69,43.65,43.68,84300.0,30.2704,30.2773,30.2496,30.2704,84300.0
2007-04-11 09:30:00,44.0,44.1,43.92,44.0,256200.0,30.4922,30.5615,30.4367,30.4922,256200.0
2007-04-11 09:35:00,44.0,44.05,43.92,43.94,92200.0,30.4922,30.5268,30.4367,30.4506,92200.0
2007-04-11 09:40:00,43.94,44.15,43.91,44.1,195600.0,30.4506,30.5961,30.4298,30.5615,195600.0
2007-04-11 09:45:00,44.1,44.17,44.08,44.09,115100.0,30.5615,30.61,30.5476,30.5545,115100.0
2007-04-11 09:50:00,44.08,44.1,44.01,44.04,75900.0,30.5476,30.5615,30.4991,30.5199,75900.0
2007-04-11 09:55:00,44.04,44.04,43.95,43.98,81500.0,30.5199,30.5199,30.4575,30.4783,81500.0
2007-04-11 10:00:00,43.99,44.03,43.96,43.96,32000.0,30.4852,30.513,30.4644,30.4644,32000.0
2007-04-11 10:05:00,43.97,43.97,43.85,43.85,41200.0,30.4714,30.4714,30.3882,30.3882,41200.0
2007-04-11 10:10:00,43.85,43.95,43.79,43.91,97600.0,30.3882,30.4575,30.3466,30.4298,97600.0
2007-04-11 10:15:00,43.91,43.92,43.85,43.85,25900.0,30.4298,30.4367,30.3882,30.3882,25900.0
2007-04-11 10:20:00,43.86,43.87,43.76,43.78,48200.0,30.3951,30.4021,30.3258,30.3397,48200.0
2007-04-11 10:25:00,43.78,43.83,43.73,43.77,39400.0,30.3397,30.3744,30.3051,30.3328,39400.0
2007-04-11 10:30:00,43.77,43.89,43.77,43.84,71300.0,30.3328,30.4159,30.3328,30.3813,71300.0
2007-04-11 10:35:00,43.84,43.88,43.79,43.86,61000.0,30.3813,30.409,30.3466,30.3951,61000.0
2007-04-11 10:40:00,43.86,43.94,43.85,43.89,68500.0,30.3951,30.4506,30.3882,30.4159,68500.0
2007-04-11 10:45:00,43.89,43.89,43.7,43.73,51400.0,30.4159,30.4159,30.2843,30.3051,51400.0
2007-04-11 10:50:00,43.72,43.73,43.63,43.67,67000.0,30.2981,30.3051,30.2358,30.2635,67000.0
2007-04-11 10:55:00,43.66,43.67,43.51,43.53,116200.0,30.2565,30.2635,30.1526,30.1665,116200.0
2007-04-11 11:00:00,43.52,43.53,43.5,43.52,46400.0,30.1595,30.1665,30.1457,30.1595,46400.0
2007-04-11 11:05:00,43.52,43.53,43.4,43.46,128300.0,30.1595,30.1665,30.0764,30.1179,128300.0
2007-04-11 11:10:00,43.46,43.53,43.46,43.53,58000.0,30.1179,30.1665,30.1179,30.1665,58000.0
2007-04-11 11:15:00,43.53,43.61,43.51,43.57,85800.0,30.1665,30.2219,30.1526,30.1942,85800.0
2007-04-11 11:20:00,43.56,43.61,43.54,43.58,105100.0,30.1872,30.2219,30.1734,30.2011,105100.0
2007-04-11 11:25:00,43.57,43.59,43.51,43.51,23700.0,30.1942,30.208,30.1526,30.1526,23700.0
2007-04-11 11:30:00,43.52,43.57,43.51,43.54,44200.0,30.1595,30.1942,30.1526,30.1734,44200.0
2007-04-11 11:35:00,43.55,43.56,43.54,43.55,51800.0,30.1803,30.1872,30.1734,30.1803,51800.0
2007-04-11 11:40:00,43.56,43.67,43.55,43.66,71700.0,30.1872,30.2635,30.1803,30.2565,71700.0
2007-04-11 11:45:00,43.66,43.69,43.64,43.69,37000.0,30.2565,30.2773,30.2427,30.2773,37000.0
2007-04-11 11:50:00,43.7,43.73,43.68,43.69,46200.0,30.2843,30.3051,30.2704,30.2773,46200.0
2007-04-11 11:55:00,43.69,43.7,43.66,43.68,35400.0,30.2773,30.2843,30.2565,30.2704,35400.0
2007-04-11 12:00:00,43.69,43.71,43.68,43.7,86300.0,30.2773,30.2912,30.2704,30.2843,86300.0
2007-04-11 12:05:00,43.69,43.71,43.67,43.69,70400.0,30.2773,30.2912,30.2635,30.2773,70400.0
2007-04-11 12:10:00,43.69,43.7,43.59,43.64,53300.0,30.2773,30.2843,30.208,30.2427,53300.0
2007-04-11 12:15:00,43.65,43.65,43.56,43.57,40700.0,30.2496,30.2496,30.1872,30.1942,40700.0
2007-04-11 12:20:00,43.57,43.61,43.55,43.55,41200.0,30.1942,30.2219,30.1803,30.1803,41200.0
2007-04-11 12:25:00,43.55,43.56,43.5,43.5,23300.0,30.1803,30.1872,30.1457,30.1457,23300.0
2007-04-11 12:30:00,43.5,43.51,43.47,43.48,33700.0,30.1457,30.1526,30.1249,30.1318,33700.0
2007-04-11 12:35:00,43.48,43.48,43.42,43.47,29900.0,30.1318,30.1318,30.0902,30.1249,29900.0
2007-04-11 12:40:00,43.46,43.49,43.43,43.46,48700.0,30.1179,30.1387,30.0972,30.1179,48700.0
2007-04-11 12:45:00,43.46,43.48,43.46,43.47,14800.0,30.1179,30.1318,30.1179,30.1249,14800.0
2007-04-11 12:50:00,43.48,43.48,43.43,43.44,33400.0,30.1318,30.1318,30.0972,30.1041,33400.0
2007-04-11 12:55:00,43.44,43.5,43.44,43.5,41000.0,30.1041,30.1457,30.1041,30.1457,41000.0
2007-04-11 13:00:00,43.49,43.52,43.47,43.51,29400.0,30.1387,30.1595,30.1249,30.1526,29400.0
2007-04-11 13:05:00,43.51,43.55,43.48,43.53,24100.0,30.1526,30.1803,30.1318,30.1665,24100.0
2007-04-11 13:10:00,43.55,43.55,43.5,43.5,14100.0,30.1803,30.1803,30.1457,30.1457,14100.0
2007-04-11 13:15:00,43.51,43.53,43.49,43.51,38800.0,30.1526,30.1665,30.1387,30.1526,38800.0
2007-04-11 13:20:00,43.52,43.54,43.51,43.53,33400.0,30.1595,30.1734,30.1526,30.1665,33400.0
2007-04-11 13:25:00,43.53,43.54,43.5,43.5,18000.0,30.1665,30.1734,30.1457,30.1457,18000.0
2007-04-11 13:30:00,43.5,43.5,43.45,43.47,54100.0,30.1457,30.1457,30.111,30.1249,54100.0
2007-04-11 13:35:00,43.47,43.49,43.41,43.41,47300.0,30.1249,30.1387,30.0833,30.0833,47300.0
2007-04-11 13:40:00,43.42,43.47,43.41,43.43,45400.0,30.0902,30.1249,30.0833,30.0972,45400.0
2007-04-11 13:45:00,43.44,43.5,43.43,43.43,34300.0,30.1041,30.1457,30.0972,30.0972,34300.0
2007-04-11 13:50:00,43.43,43.43,43.36,43.37,36400.0,30.0972,30.0972,30.0486,30.0556,36400.0
2007-04-11 13:55:00,43.38,43.39,43.35,43.37,20100.0,30.0625,30.0694,30.0417,30.0556,20100.0
2007-04-11 14:00:00,43.37,43.37,43.2,43.33,119600.0,30.0556,30.0556,29.9378,30.0279,119600.0
2007-04-11 14:05:00,43.32,43.37,43.26,43.26,42500.0,30.0209,30.0556,29.9793,29.9793,42500.0
2007-04-11 14:10:00,43.26,43.26,43.2,43.23,48600.0,29.9793,29.9793,29.9378,29.9586,48600.0
2007-04-11 14:15:00,43.23,43.25,43.14,43.22,86500.0,29.9586,29.9724,29.8962,29.9516,86500.0
2007-04-11 14:20:00,43.22,43.23,43.15,43.19,57500.0,29.9516,29.9586,29.9031,29.9308,57500.0
2007-04-11 14:25:00,43.2,43.29,43.19,43.21,77900.0,29.9378,30.0001,29.9308,29.9447,77900.0
2007-04-11 14:30:00,43.2,43.25,43.06,43.06,133400.0,29.9378,29.9724,29.8407,29.8407,133400.0
2007-04-11 14:35:00,43.06,43.06,43.0,43.04,80800.0,29.8407,29.8407,29.7992,29.8269,80800.0
2007-04-11 14:40:00,43.03,43.08,43.03,43.05,49000.0,29.82,29.8546,29.82,29.8338,49000.0
2007-04-11 14:45:00,43.05,43.09,43.01,43.06,75500.0,29.8338,29.8615,29.8061,29.8407,75500.0
2007-04-11 14:50:00,43.07,43.11,43.05,43.06,58800.0,29.8477,29.8754,29.8338,29.8407,58800.0
2007-04-11 14:55:00,43.07,43.13,43.06,43.12,52900.0,29.8477,29.8893,29.8407,29.8823,52900.0
2007-04-11 15:00:00,43.13,43.15,43.06,43.15,48300.0,29.8893,29.9031,29.8407,29.9031,48300.0
2007-04-11 15:05:00,43.15,43.15,43.06,43.07,99600.0,29.9031,29.9031,29.8407,29.8477,99600.0
2007-04-11 15:10:00,43.06,43.11,43.04,43.11,56000.0,29.8407,29.8754,29.8269,29.8754,56000.0
2007-04-11 15:15:00,43.1,43.19,43.1,43.19,64800.0,29.8685,29.9308,29.8685,29.9308,64800.0
2007-04-11 15:20:00,43.19,43.29,43.19,43.28,69200.0,29.9308,30.0001,29.9308,29.9932,69200.0
2007-04-11 15:25:00,43.28,43.28,43.19,43.22,61100.0,29.9932,29.9932,29.9308,29.9516,61100.0
2007-04-11 15:30:00,43.22,43.25,43.18,43.21,84800.0,29.9516,29.9724,29.9239,29.9447,84800.0
2007-04-11 15:35:00,43.22,43.26,43.2,43.21,66700.0,29.9516,29.9793,29.9378,29.9447,66700.0
2007-04-11 15:40:00,43.21,43.27,43.19,43.24,122200.0,29.9447,29.9863,29.9308,29.9655,122200.0
2007-04-11 15:45:00,43.24,43.35,43.23,43.24,176200.0,29.9655,30.0417,29.9586,29.9655,176200.0
2007-04-11 15:50:00,43.25,43.36,43.25,43.33,189500.0,29.9724,30.0486,29.9724,30.0279,189500.0
2007-04-11 15:55:00,43.32,43.34,43.3,43.31,149300.0,30.0209,30.0348,30.0071,30.014,149300.0
2007-04-12 09:30:00,43.18,43.3,43.11,43.16,64700.0,29.9239,30.0071,29.8754,29.91,64700.0
2007-04-12 09:35:00,43.18,43.39,43.13,43.29,124200.0,29.9239,30.0694,29.8893,30.0001,124200.0
2007-04-12 09:40:00,43.3,43.31,43.17,43.17,58300.0,30.0071,30.014,29.917,29.917,58300.0
2007-04-12 09:45:00,43.17,43.25,43.06,43.24,52200.0,29.917,29.9724,29.8407,29.9655,52200.0
2007-04-12 09:50:00,43.24,43.34,43.22,43.27,99000.0,29.9655,30.0348,29.9516,29.9863,99000.0
2007-04-12 09:55:00,43.28,43.29,43.17,43.19,51600.0,29.9932,30.0001,29.917,29.9308,51600.0
2007-04-12 10:00:00,43.17,43.23,43.08,43.19,48300.0,29.917,29.9586,29.8546,29.9308,48300.0
2007-04-12 10:05:00,43.18,43.21,43.13,43.14,26100.0,29.9239,29.9447,29.8893,29.8962,26100.0
2007-04-12 10:10:00,43.13,43.15,43.07,43.11,32500.0,29.8893,29.9031,29.8477,29.8754,32500.0
2007-04-12 10:15:00,43.11,43.21,43.1,43.19,52000.0,29.8754,29.9447,29.8685,29.9308,52000.0
2007-04-12 10:20:00,43.21,43.27,43.15,43.18,123300.0,29.9447,29.9863,29.9031,29.9239,123300.0
2007-04-12 10:25:00,43.18,43.23,43.12,43.18,89000.0,29.9239,29.9586,29.8823,29.9239,89000.0
2007-04-12 10:30:00,43.17,43.22,43.14,43.14,74800.0,29.917,29.9516,29.8962,29.8962,74800.0
2007-04-12 10:35:00,43.13,43.22,43.13,43.17,34800.0,29.8893,29.9516,29.8893,29.917,34800.0
2007-04-12 10:40:00,43.17,43.2,43.12,43.19,31400.0,29.917,29.9378,29.8823,29.9308,31400.0
2007-04-12 10:45:00,43.19,43.3,43.19,43.21,68300.0,29.9308,30.0071,29.9308,29.9447,68300.0
2007-04-12 10:50:00,43.22,43.24,43.17,43.19,41500.0,29.9516,29.9655,29.917,29.9308,41500.0
2007-04-12 10:55:00,43.2,43.2,43.12,43.13,24000.0,29.9378,29.9378,29.8823,29.8893,24000.0
2007-04-12 11:00:00,43.12,43.14,43.03,43.09,88700.0,29.8823,29.8962,29.82,29.8615,88700.0
2007-04-12 11:05:00,43.1,43.1,42.97,42.97,51000.0,29.8685,29.8685,29.7784,29.7784,51000.0
2007-04-12 11:10:00,42.98,42.99,42.94,42.95,65700.0,29.7853,29.7922,29.7576,29.7645,65700.0
2007-04-12 11:15:00,42.95,43.05,42.95,43.02,65300.0,29.7645,29.8338,29.7645,29.813,65300.0
2007-04-12 11:20:00,43.03,43.05,42.95,42.97,33900.0,29.82,29.8338,29.7645,29.7784,33900.0
2007-04-12 11:25:00,42.97,43.06,42.96,43.06,26200.0,29.7784,29.8407,29.7714,29.8407,26200.0
2007-04-12 11:30:00,43.06,43.09,43.05,43.09,26100.0,29.8407,29.8615,29.8338,29.8615,26100.0
2007-04-12 11:35:00,43.08,43.11,43.08,43.09,18100.0,29.8546,29.8754,29.8546,29.8615,18100.0
2007-04-12 11:40:00,43.08,43.09,43.06,43.07,11200.0,29.8546,29.8615,29.8407,29.8477,11200.0
2007-04-12 11:45:00,43.07,43.07,43.05,43.07,9900.0,29.8477,29.8477,29.8338,29.8477,9900.0
2007-04-12 11:50:00,43.06,43.1,43.05,43.08,200500.0,29.8407,29.8685,29.8338,29.8546,200500.0
2007-04-12 11:55:00,43.08,43.08,43.07,43.08,10100.0,29.8546,29.8546,29.8477,29.8546,10100.0
2007-04-12 12:00:00,43.09,43.17,43.08,43.15,107800.0,29.8615,29.917,29.8546,29.9031,107800.0
2007-04-12 12:05:00,43.15,43.16,43.12,43.15,44700.0,29.9031,29.91,29.8823,29.9031,44700.0
2007-04-12 12:10:00,43.14,43.15,43.11,43.14,20800.0,29.8962,29.9031,29.8754,29.8962,20800.0
2007-04-12 12:15:00,43.14,43.16,43.11,43.11,23100.0,29.8962,29.91,29.8754,29.8754,23100.0
2007-04-12 12:20:00,43.11,43.11,43.07,43.11,17300.0,29.8754,29.8754,29.8477,29.8754,17300.0
2007-04-12 12:25:00,43.09,43.15,43.08,43.15,27700.0,29.8615,29.9031,29.8546,29.9031,27700.0
2007-04-12 12:30:00,43.13,43.14,43.07,43.07,28000.0,29.8893,29.8962,29.8477,29.8477,28000.0
2007-04-12 12:35:00,43.08,43.13,43.07,43.13,24900.0,29.8546,29.8893,29.8477,29.8893,24900.0
2007-04-12 12:40:00,43.13,43.17,43.13,43.16,16900.0,29.8893,29.917,29.8893,29.91,16900.0
2007-04-12 12:45:00,43.15,43.16,43.11,43.11,42300.0,29.9031,29.91,29.8754,29.8754,42300.0
2007-04-12 12:50:00,43.12,43.16,43.1,43.14,20700.0,29.8823,29.91,29.8685,29.8962,20700.0
2007-04-12 12:55:00,43.15,43.16,43.14,43.15,5600.0,29.9031,29.91,29.8962,29.9031,5600.0
2007-04-12 13:00:00,43.16,43.16,43.13,43.13,24900.0,29.91,29.91,29.8893,29.8893,24900.0
2007-04-12 13:05:00,43.13,43.16,43.13,43.14,20600.0,29.8893,29.91,29.8893,29.8962,20600.0
2007-04-12 13:10:00,43.15,43.15,43.12,43.13,26400.0,29.9031,29.9031,29.8823,29.8893,26400.0
2007-04-12 13:15:00,43.13,43.15,43.09,43.1,22600.0,29.8893,29.9031,29.8615,29.8685,22600.0
2007-04-12 13:20:00,43.09,43.15,43.08,43.15,26700.0,29.8615,29.9031,29.8546,29.9031,26700.0
2007-04-12 13:25:00,43.16,43.16,43.14,43.15,12600.0,29.91,29.91,29.8962,29.9031,12600.0
2007-04-12 13:30:00,43.15,43.17,43.15,43.15,31600.0,29.9031,29.917,29.9031,29.9031,31600.0
2007-04-12 13:35:00,43.15,43.17,43.14,43.15,29500.0,29.9031,29.917,29.8962,29.9031,29500.0
2007-04-12 13:40:00,43.15,43.15,43.13,43.15,34100.0,29.9031,29.9031,29.8893,29.9031,34100.0
2007-04-12 13:45:00,43.15,43.16,43.14,43.14,23900.0,29.9031,29.91,29.8962,29.8962,23900.0
2007-04-12 13:50:00,43.15,43.18,43.15,43.17,14900.0,29.9031,29.9239,29.9031,29.917,14900.0
2007-04-12 13:55:00,43.17,43.19,43.12,43.13,36400.0,29.917,29.9308,29.8823,29.8893,36400.0
2007-04-12 14:00:00,43.12,43.15,43.11,43.15,26500.0,29.8823,29.9031,29.8754,29.9031,26500.0
2007-04-12 14:05:00,43.15,43.17,43.13,43.17,14800.0,29.9031,29.917,29.8893,29.917,14800.0
2007-04-12 14:10:00,43.17,43.19,43.15,43.16,34000.0,29.917,29.9308,29.9031,29.91,34000.0
2007-04-12 14:15:00,43.16,43.18,43.11,43.18,63100.0,29.91,29.9239,29.8754,29.9239,63100.0
2007-04-12 14:20:00,43.18,43.23,43.16,43.23,88200.0,29.9239,29.9586,29.91,29.9586,88200.0
2007-04-12 14:25:00,43.23,43.3,43.23,43.29,42300.0,29.9586,30.0071,29.9586,30.0001,42300.0
2007-04-12 14:30:00,43.29,43.29,43.26,43.28,17400.0,30.0001,30.0001,29.9793,29.9932,17400.0
2007-04-12 14:35:00,43.29,43.29,43.27,43.28,17100.0,30.0001,30.0001,29.9863,29.9932,17100.0
2007-04-12 14:40:00,43.27,43.31,43.27,43.3,31600.0,29.9863,30.014,29.9863,30.0071,31600.0
2007-04-12 14:45:00,43.3,43.3,43.27,43.28,12800.0,30.0071,30.0071,29.9863,29.9932,12800.0
2007-04-12 14:50:00,43.29,43.3,43.27,43.27,56700.0,30.0001,30.0071,29.9863,29.9863,56700.0
2007-04-12 14:55:00,43.28,43.28,43.22,43.22,64300.0,29.9932,29.9932,29.9516,29.9516,64300.0
2007-04-12 15:00:00,43.23,43.26,43.22,43.24,29800.0,29.9586,29.9793,29.9516,29.9655,29800.0
2007-04-12 15:05:00,43.24,43.24,43.2,43.21,33100.0,29.9655,29.9655,29.9378,29.9447,33100.0
2007-04-12 15:10:00,43.2,43.25,43.2,43.25,32900.0,29.9378,29.9724,29.9378,29.9724,32900.0
2007-04-12 15:15:00,43.24,43.25,43.18,43.23,28100.0,29.9655,29.9724,29.9239,29.9586,28100.0
2007-04-12 15:20:00,43.23,43.25,43.21,43.23,84300.0,29.9586,29.9724,29.9447,29.9586,84300.0
2007-04-12 15:25:00,43.22,43.29,43.21,43.28,39700.0,29.9516,30.0001,29.9447,29.9932,39700.0
2007-04-12 15:30:00,43.28,43.29,43.23,43.26,55700.0,29.9932,30.0001,29.9586,29.9793,55700.0
2007-04-12 15:35:00,43.26,43.26,43.23,43.24,19000.0,29.9793,29.9793,29.9586,29.9655,19000.0
2007-04-12 15:40:00,43.24,43.28,43.23,43.27,48200.0,29.9655,29.9932,29.9586,29.9863,48200.0
2007-04-12 15:45:00,43.26,43.28,43.26,43.27,51000.0,29.9793,29.9932,29.9793,29.9863,51000.0
2007-04-12 15:50:00,43.27,43.34,43.26,43.34,126100.0,29.9863,30.0348,29.9793,30.0348,126100.0
2007-04-12 15:55:00,43.34,43.34,43.27,43.3,168600.0,30.0348,30.0348,29.9863,30.0071,168600.0
2007-04-13 09:30:00,43.85,43.85,43.52,43.64,142900.0,30.3882,30.3882,30.1595,30.2427,142900.0
2007-04-13 09:35:00,43.63,43.73,43.6,43.62,113000.0,30.2358,30.3051,30.215,30.2288,113000.0
2007-04-13 09:40:00,43.62,43.67,43.55,43.62,162100.0,30.2288,30.2635,30.1803,30.2288,162100.0
2007-04-13 09:45:00,43.62,43.73,43.6,43.71,85300.0,30.2288,30.3051,30.215,30.2912,85300.0
2007-04-13 09:50:00,43.73,43.82,43.72,43.76,171100.0,30.3051,30.3674,30.2981,30.3258,171100.0
2007-04-13 09:55:00,43.75,43.78,43.7,43.73,89200.0,30.3189,30.3397,30.2843,30.3051,89200.0
2007-04-13 10:00:00,43.74,43.79,43.66,43.75,86500.0,30.312,30.3466,30.2565,30.3189,86500.0
2007-04-13 10:05:00,43.75,43.81,43.7,43.79,159200.0,30.3189,30.3605,30.2843,30.3466,159200.0
2007-04-13 10:10:00,43.79,43.9,43.77,43.78,207000.0,30.3466,30.4229,30.3328,30.3397,207000.0
2007-04-13 10:15:00,43.78,43.85,43.76,43.84,83100.0,30.3397,30.3882,30.3258,30.3813,83100.0
2007-04-13 10:20:00,43.84,43.87,43.77,43.79,64400.0,30.3813,30.4021,30.3328,30.3466,64400.0
2007-04-13 10:25:00,43.8,43.87,43.8,43.82,40500.0,30.3536,30.4021,30.3536,30.3674,40500.0
2007-04-13 10:30:00,43.82,43.88,43.8,43.88,82900.0,30.3674,30.409,30.3536,30.409,82900.0
2007-04-13 10:35:00,43.88,43.93,43.84,43.9,147300.0,30.409,30.4437,30.3813,30.4229,147300.0
2007-04-13 10:40:00,43.9,43.92,43.8,43.82,82600.0,30.4229,30.4367,30.3536,30.3674,82600.0
2007-04-13 10:45:00,43.81,43.85,43.77,43.8,52300.0,30.3605,30.3882,30.3328,30.3536,52300.0
2007-04-13 10:50:00,43.79,43.86,43.78,43.85,51200.0,30.3466,30.3951,30.3397,30.3882,51200.0
2007-04-13 10:55:00,43.85,43.86,43.75,43.79,101300.0,30.3882,30.3951,30.3189,30.3466,101300.0
2007-04-13 11:00:00,43.78,43.84,43.76,43.81,79800.0,30.3397,30.3813,30.3258,30.3605,79800.0
2007-04-13 11:05:00,43.82,43.84,43.79,43.84,27500.0,30.3674,30.3813,30.3466,30.3813,27500.0
2007-04-13 11:10:00,43.83,43.91,43.82,43.85,90300.0,30.3744,30.4298,30.3674,30.3882,90300.0
2007-04-13 11:15:00,43.85,43.88,43.83,43.83,93000.0,30.3882,30.409,30.3744,30.3744,93000.0
2007-04-13 11:20:00,43.82,43.89,43.8,43.89,72900.0,30.3674,30.4159,30.3536,30.4159,72900.0
2007-04-13 11:25:00,43.87,43.89,43.87,43.88,11500.0,30.4021,30.4159,30.4021,30.409,11500.0
2007-04-13 11:30:00,43.87,43.92,43.86,43.92,30400.0,30.4021,30.4367,30.3951,30.4367,30400.0
2007-04-13 11:35:00,43.92,43.94,43.92,43.94,68300.0,30.4367,30.4506,30.4367,30.4506,68300.0
2007-04-13 11:40:00,43.94,43.96,43.93,43.96,35100.0,30.4506,30.4644,30.4437,30.4644,35100.0
2007-04-13 11:45:00,43.95,44.01,43.95,44.01,110700.0,30.4575,30.4991,30.4575,30.4991,110700.0
2007-04-13 11:50:00,44.0,44.06,43.98,44.05,78600.0,30.4922,30.5337,30.4783,30.5268,78600.0
2007-04-13 11:55:00,44.04,44.09,44.02,44.08,125100.0,30.5199,30.5545,30.506,30.5476,125100.0
2007-04-13 12:00:00,44.08,44.14,44.07,44.1,121500.0,30.5476,30.5892,30.5407,30.5615,121500.0
2007-04-13 12:05:00,44.11,44.18,44.1,44.17,114800.0,30.5684,30.6169,30.5615,30.61,114800.0
2007-04-13 12:10:00,44.17,44.18,44.15,44.16,66100.0,30.61,30.6169,30.5961,30.603,66100.0
2007-04-13 12:15:00,44.16,44.19,44.16,44.19,42600.0,30.603,30.6238,30.603,30.6238,42600.0
2007-04-13 12:20:00,44.18,44.29,44.18,44.28,225400.0,30.6169,30.6931,30.6169,30.6862,225400.0
2007-04-13 12:25:00,44.28,44.31,44.23,44.31,64100.0,30.6862,30.707,30.6516,30.707,64100.0
2007-04-13 12:30:00,44.31,44.34,44.27,44.33,79500.0,30.707,30.7278,30.6793,30.7209,79500.0
2007-04-13 12:35:00,44.33,44.38,44.33,44.37,55700.0,30.7209,30.7555,30.7209,30.7486,55700.0
2007-04-13 12:40:00,44.36,44.38,44.31,44.36,61900.0,30.7416,30.7555,30.707,30.7416,61900.0
2007-04-13 12:45:00,44.35,44.42,44.33,44.37,119300.0,30.7347,30.7832,30.7209,30.7486,119300.0
2007-04-13 12:50:00,44.36,44.36,44.32,44.32,60300.0,30.7416,30.7416,30.7139,30.7139,60300.0
2007-04-13 12:55:00,44.32,44.33,44.28,44.3,136200.0,30.7139,30.7209,30.6862,30.7001,136200.0
2007-04-13 13:00:00,44.3,44.34,44.28,44.33,150400.0,30.7001,30.7278,30.6862,30.7209,150400.0
2007-04-13 13:05:00,44.32,44.4,44.3,44.4,59000.0,30.7139,30.7694,30.7001,30.7694,59000.0
2007-04-13 13:10:00,44.4,44.43,44.34,44.34,43900.0,30.7694,30.7902,30.7278,30.7278,43900.0
2007-04-13 13:15:00,44.33,44.36,44.31,44.33,83800.0,30.7209,30.7416,30.707,30.7209,83800.0
2007-04-13 13:20:00,44.33,44.42,44.31,44.41,95800.0,30.7209,30.7832,30.707,30.7763,95800.0
2007-04-13 13:25:00,44.41,44.48,44.38,44.47,113100.0,30.7763,30.8248,30.7555,30.8179,113100.0
2007-04-13 13:30:00,44.47,44.58,44.45,44.56,180000.0,30.8179,30.8941,30.804,30.8803,180000.0
2007-04-13 13:35:00,44.56,44.57,44.48,44.51,122300.0,30.8803,30.8872,30.8248,30.8456,122300.0
2007-04-13 13:40:00,44.52,44.59,44.5,44.51,90200.0,30.8525,30.901,30.8387,30.8456,90200.0
2007-04-13 13:45:00,44.51,44.56,44.5,44.55,63000.0,30.8456,30.8803,30.8387,30.8733,63000.0
2007-04-13 13:50:00,44.55,44.59,44.52,44.57,77200.0,30.8733,30.901,30.8525,30.8872,77200.0
2007-04-13 13:55:00,44.57,44.59,44.55,44.59,60700.0,30.8872,30.901,30.8733,30.901,60700.0
2007-04-13 14:00:00,44.59,44.67,44.59,44.67,68300.0,30.901,30.9565,30.901,30.9565,68300.0
2007-04-13 14:05:00,44.67,44.68,44.59,44.62,100900.0,30.9565,30.9634,30.901,30.9218,100900.0
2007-04-13 14:10:00,44.63,44.68,44.62,44.65,48600.0,30.9288,30.9634,30.9218,30.9426,48600.0
2007-04-13 14:15:00,44.65,44.66,44.61,44.61,57500.0,30.9426,30.9496,30.9149,30.9149,57500.0
2007-04-13 14:20:00,44.61,44.69,44.59,44.68,44100.0,30.9149,30.9703,30.901,30.9634,44100.0
2007-04-13 14:25:00,44.68,44.68,44.6,44.63,111400.0,30.9634,30.9634,30.908,30.9288,111400.0
2007-04-13 14:30:00,44.62,44.65,44.6,44.63,46600.0,30.9218,30.9426,30.908,30.9288,46600.0
2007-04-13 14:35:00,44.62,44.69,44.62,44.68,35500.0,30.9218,30.9703,30.9218,30.9634,35500.0
2007-04-13 14:40:00,44.68,44.75,44.67,44.75,62200.0,30.9634,31.0119,30.9565,31.0119,62200.0
2007-04-13 14:45:00,44.74,44.75,44.66,44.66,50100.0,31.005,31.0119,30.9496,30.9496,50100.0
2007-04-13 14:50:00,44.66,44.71,44.66,44.7,31800.0,30.9496,30.9842,30.9496,30.9773,31800.0
2007-04-13 14:55:00,44.69,44.7,44.61,44.62,72100.0,30.9703,30.9773,30.9149,30.9218,72100.0
2007-04-13 15:00:00,44.61,44.63,44.59,44.62,50800.0,30.9149,30.9288,30.901,30.9218,50800.0
2007-04-13 15:05:00,44.61,44.71,44.61,44.7,144700.0,30.9149,30.9842,30.9149,30.9773,144700.0
2007-04-13 15:10:00,44.71,44.72,44.67,44.7,60900.0,30.9842,30.9911,30.9565,30.9773,60900.0
2007-04-13 15:15:00,44.69,44.7,44.67,44.67,51300.0,30.9703,30.9773,30.9565,30.9565,51300.0
2007-04-13 15:20:00,44.68,44.72,44.67,44.7,57600.0,30.9634,30.9911,30.9565,30.9773,57600.0
2007-04-13 15:25:00,44.7,44.72,44.67,44.71,153000.0,30.9773,30.9911,30.9565,30.9842,153000.0
2007-04-13 15:30:00,44.71,44.77,44.65,44.66,149900.0,30.9842,31.0258,30.9426,30.9496,149900.0
2007-04-13 15:35:00,44.67,44.67,44.6,44.63,184000.0,30.9565,30.9565,30.908,30.9288,184000.0
2007-04-13 15:40:00,44.64,44.74,44.63,44.65,297900.0,30.9357,31.005,30.9288,30.9426,297900.0
2007-04-13 15:45:00,44.64,44.65,44.5,44.53,266300.0,30.9357,30.9426,30.8387,30.8595,266300.0
2007-04-13 15:50:00,44.53,44.65,44.52,44.62,170400.0,30.8595,30.9426,30.8525,30.9218,170400.0
2007-04-13 15:55:00,44.62,44.68,44.6,44.67,304000.0,30.9218,30.9634,30.908,30.9565,304000.0
2007-04-16 09:30:00,44.74,44.79,44.67,44.79,205800.0,31.005,31.0396,30.9565,31.0396,205800.0
2007-04-16 09:35:00,44.8,44.86,44.76,44.86,157400.0,31.0466,31.0882,31.0189,31.0882,157400.0
2007-04-16 09:40:00,44.86,44.94,44.74,44.91,224200.0,31.0882,31.1436,31.005,31.1228,224200.0
2007-04-16 09:45:00,44.9,44.92,44.64,44.66,185700.0,31.1159,31.1297,30.9357,30.9496,185700.0
2007-04-16 09:50:00,44.65,44.72,44.56,44.6,197000.0,30.9426,30.9911,30.8803,30.908,197000.0
2007-04-16 09:55:00,44.61,44.77,44.58,44.75,106000.0,30.9149,31.0258,30.8941,31.0119,106000.0
2007-04-16 10:00:00,44.76,44.9,44.71,44.87,109800.0,31.0189,31.1159,30.9842,31.0951,109800.0
2007-04-16 10:05:00,44.85,44.98,44.84,44.95,138300.0,31.0812,31.1713,31.0743,31.1505,138300.0
2007-04-16 10:10:00,44.96,45.05,44.94,45.0,153200.0,31.1575,31.2198,31.1436,31.1852,153200.0
2007-04-16 10:15:00,45.0,45.01,44.96,45.0,160000.0,31.1852,31.1921,31.1575,31.1852,160000.0
2007-04-16 10:20:00,45.01,45.03,44.96,44.97,80100.0,31.1921,31.206,31.1575,31.1644,80100.0
2007-04-16 10:25:00,44.96,44.99,44.95,44.98,73900.0,31.1575,31.1782,31.1505,31.1713,73900.0
2007-04-16 10:30:00,44.98,44.99,44.86,44.86,100400.0,31.1713,31.1782,31.0882,31.0882,100400.0
2007-04-16 10:35:00,44.86,44.96,44.85,44.95,92300.0,31.0882,31.1575,31.0812,31.1505,92300.0
2007-04-16 10:40:00,44.94,45.0,44.91,44.99,59700.0,31.1436,31.1852,31.1228,31.1782,59700.0
2007-04-16 10:45:00,44.99,45.04,44.96,44.96,71600.0,31.1782,31.2129,31.1575,31.1575,71600.0
2007-04-16 10:50:00,44.97,44.99,44.85,44.88,63100.0,31.1644,31.1782,31.0812,31.102,63100.0
2007-04-16 10:55:00,44.88,44.88,44.74,44.75,123900.0,31.102,31.102,31.005,31.0119,123900.0
2007-04-16 11:00:00,44.76,44.8,44.72,44.8,109200.0,31.0189,31.0466,30.9911,31.0466,109200.0
2007-04-16 11:05:00,44.81,44.87,44.75,44.79,174800.0,31.0535,31.0951,31.0119,31.0396,174800.0
2007-04-16 11:10:00,44.79,44.84,44.75,44.81,89400.0,31.0396,31.0743,31.0119,31.0535,89400.0
2007-04-16 11:15:00,44.79,44.82,44.76,44.81,52500.0,31.0396,31.0604,31.0189,31.0535,52500.0
2007-04-16 11:20:00,44.82,44.89,44.81,44.84,57600.0,31.0604,31.1089,31.0535,31.0743,57600.0
2007-04-16 11:25:00,44.85,44.85,44.8,44.8,29300.0,31.0812,31.0812,31.0466,31.0466,29300.0
2007-04-16 11:30:00,44.79,44.81,44.76,44.77,66200.0,31.0396,31.0535,31.0189,31.0258,66200.0
2007-04-16 11:35:00,44.76,44.87,44.72,44.87,85300.0,31.0189,31.0951,30.9911,31.0951,85300.0
2007-04-16 11:40:00,44.87,44.95,44.85,44.95,93700.0,31.0951,31.1505,31.0812,31.1505,93700.0
2007-04-16 11:45:00,44.95,44.95,44.9,44.93,24000.0,31.1505,31.1505,31.1159,31.1367,24000.0
2007-04-16 11:50:00,44.94,44.95,44.9,44.94,49900.0,31.1436,31.1505,31.1159,31.1436,49900.0
2007-04-16 11:55:00,44.93,44.94,44.89,44.89,92000.0,31.1367,31.1436,31.1089,31.1089,92000.0
2007-04-16 12:00:00,44.89,44.91,44.81,44.83,56700.0,31.1089,31.1228,31.0535,31.0674,56700.0
2007-04-16 12:05:00,44.82,44.9,44.82,44.9,62000.0,31.0604,31.1159,31.0604,31.1159,62000.0
2007-04-16 12:10:00,44.9,44.93,44.89,44.9,51600.0,31.1159,31.1367,31.1089,31.1159,51600.0
2007-04-16 12:15:00,44.9,44.92,44.88,44.92,33000.0,31.1159,31.1297,31.102,31.1297,33000.0
2007-04-16 12:20:00,44.92,44.95,44.9,44.92,35400.0,31.1297,31.1505,31.1159,31.1297,35400.0
2007-04-16 12:25:00,44.92,44.94,44.89,44.93,79200.0,31.1297,31.1436,31.1089,31.1367,79200.0
2007-04-16 12:30:00,44.93,44.97,44.86,44.95,129100.0,31.1367,31.1644,31.0882,31.1505,129100.0
2007-04-16 12:35:00,44.95,45.03,44.94,44.98,107800.0,31.1505,31.206,31.1436,31.1713,107800.0
2007-04-16 12:40:00,44.99,45.05,44.98,45.05,55200.0,31.1782,31.2198,31.1713,31.2198,55200.0
2007-04-16 12:45:00,45.04,45.07,45.0,45.02,83100.0,31.2129,31.2337,31.1852,31.199,83100.0
2007-04-16 12:50:00,45.03,45.04,44.98,45.0,138800.0,31.206,31.2129,31.1713,31.1852,138800.0
2007-04-16 12:55:00,45.0,45.0,44.96,44.97,66900.0,31.1852,31.1852,31.1575,31.1644,66900.0
2007-04-16 13:00:00,44.96,44.98,44.93,44.96,48900.0,31.1575,31.1713,31.1367,31.1575,48900.0
2007-04-16 13:05:00,44.95,44.98,44.93,44.93,27000.0,31.1505,31.1713,31.1367,31.1367,27000.0
2007-04-16 13:10:00,44.94,44.94,44.86,44.88,46200.0,31.1436,31.1436,31.0882,31.102,46200.0
2007-04-16 13:15:00,44.87,44.93,44.83,44.93,83900.0,31.0951,31.1367,31.0674,31.1367,83900.0
2007-04-16 13:20:00,44.93,45.0,44.91,44.97,60900.0,31.1367,31.1852,31.1228,31.1644,60900.0
2007-04-16 13:25:00,44.95,45.02,44.94,44.96,50600.0,31.1505,31.199,31.1436,31.1575,50600.0
2007-04-16 13:30:00,44.95,45.0,44.95,45.0,28200.0,31.1505,31.1852,31.1505,31.1852,28200.0
2007-04-16 13:35:00,45.0,45.04,45.0,45.03,225700.0,31.1852,31.2129,31.1852,31.206,225700.0
2007-04-16 13:40:00,45.03,45.04,45.0,45.01,25200.0,31.206,31.2129,31.1852,31.1921,25200.0
2007-04-16 13:45:00,45.01,45.02,44.98,45.0,53600.0,31.1921,31.199,31.1713,31.1852,53600.0
2007-04-16 13:50:00,45.0,45.03,44.99,45.0,44600.0,31.1852,31.206,31.1782,31.1852,44600.0
2007-04-16 13:55:00,45.01,45.04,44.99,45.0,50400.0,31.1921,31.2129,31.1782,31.1852,50400.0
2007-04-16 14:00:00,45.0,45.03,44.98,45.01,46800.0,31.1852,31.206,31.1713,31.1921,46800.0
2007-04-16 14:05:00,45.01,45.05,44.98,45.05,83700.0,31.1921,31.2198,31.1713,31.2198,83700.0
2007-04-16 14:10:00,45.03,45.06,45.02,45.04,55200.0,31.206,31.2268,31.199,31.2129,55200.0
2007-04-16 14:15:00,45.04,45.06,45.02,45.04,84800.0,31.2129,31.2268,31.199,31.2129,84800.0
2007-04-16 14:20:00,45.03,45.05,45.01,45.04,60400.0,31.206,31.2198,31.1921,31.2129,60400.0
2007-04-16 14:25:00,45.04,45.05,45.01,45.02,40800.0,31.2129,31.2198,31.1921,31.199,40800.0
2007-04-16 14:30:00,45.02,45.03,44.93,44.95,201000.0,31.199,31.206,31.1367,31.1505,201000.0
2007-04-16 14:35:00,44.95,45.0,44.94,45.0,71600.0,31.1505,31.1852,31.1436,31.1852,71600.0
2007-04-16 14:40:00,44.99,45.02,44.96,44.99,73700.0,31.1782,31.199,31.1575,31.1782,73700.0
2007-04-16 14:45:00,44.98,45.04,44.98,45.04,43400.0,31.1713,31.2129,31.1713,31.2129,43400.0
2007-04-16 14:50:00,45.04,45.07,45.03,45.06,91400.0,31.2129,31.2337,31.206,31.2268,91400.0
2007-04-16 14:55:00,45.07,45.07,45.05,45.07,23000.0,31.2337,31.2337,31.2198,31.2337,23000.0
2007-04-16 15:00:00,45.06,45.06,45.05,45.06,28400.0,31.2268,31.2268,31.2198,31.2268,28400.0
2007-04-16 15:05:00,45.06,45.07,45.05,45.06,43500.0,31.2268,31.2337,31.2198,31.2268,43500.0
2007-04-16 15:10:00,45.06,45.08,45.04,45.06,279300.0,31.2268,31.2406,31.2129,31.2268,279300.0
2007-04-16 15:15:00,45.07,45.08,45.06,45.06,113700.0,31.2337,31.2406,31.2268,31.2268,113700.0
2007-04-16 15:20:00,45.06,45.11,45.06,45.07,145500.0,31.2268,31.2614,31.2268,31.2337,145500.0
2007-04-16 15:25:00,45.07,45.08,45.04,45.06,114000.0,31.2337,31.2406,31.2129,31.2268,114000.0
2007-04-16 15:30:00,45.07,45.09,45.05,45.09,118800.0,31.2337,31.2475,31.2198,31.2475,118800.0
2007-04-16 15:35:00,45.1,45.1,45.03,45.05,222900.0,31.2545,31.2545,31.206,31.2198,222900.0
2007-04-16 15:40:00,45.06,45.11,45.02,45.1,200600.0,31.2268,31.2614,31.199,31.2545,200600.0
2007-04-16 15:45:00,45.1,45.11,45.02,45.04,155800.0,31.2545,31.2614,31.199,31.2129,155800.0
2007-04-16 15:50:00,45.04,45.05,44.97,44.99,191300.0,31.2129,31.2198,31.1644,31.1782,191300.0
2007-04-16 15:55:00,44.98,45.0,44.93,44.98,286400.0,31.1713,31.1852,31.1367,31.1713,286400.0
2007-04-17 09:30:00,45.0,45.25,44.88,45.2,366800.0,31.1852,31.3584,31.102,31.3238,366800.0
2007-04-17 09:35:00,45.2,45.21,44.94,45.01,253300.0,31.3238,31.3307,31.1436,31.1921,253300.0
2007-04-17 09:40:00,45.01,45.01,44.94,44.97,214000.0,31.1921,31.1921,31.1436,31.1644,214000.0
2007-04-17 09:45:00,44.96,45.05,44.95,44.95,189600.0,31.1575,31.2198,31.1505,31.1505,189600.0
2007-04-17 09:50:00,44.95,45.0,44.88,44.95,94600.0,31.1505,31.1852,31.102,31.1505,94600.0
2007-04-17 09:55:00,44.94,44.95,44.86,44.88,68100.0,31.1436,31.1505,31.0882,31.102,68100.0
2007-04-17 10:00:00,44.87,44.88,44.83,44.84,113900.0,31.0951,31.102,31.0674,31.0743,113900.0
2007-04-17 10:05:00,44.83,44.84,44.8,44.81,99000.0,31.0674,31.0743,31.0466,31.0535,99000.0
2007-04-17 10:10:00,44.81,44.85,44.8,44.85,92400.0,31.0535,31.0812,31.0466,31.0812,92400.0
2007-04-17 10:15:00,44.86,44.87,44.83,44.85,183600.0,31.0882,31.0951,31.0674,31.0812,183600.0
2007-04-17 10:20:00,44.85,44.87,44.75,44.77,142500.0,31.0812,31.0951,31.0119,31.0258,142500.0
2007-04-17 10:25:00,44.76,44.77,44.72,44.72,49200.0,31.0189,31.0258,30.9911,30.9911,49200.0
2007-04-17 10:30:00,44.73,44.97,44.71,44.96,215900.0,30.9981,31.1644,30.9842,31.1575,215900.0
2007-04-17 10:35:00,44.97,45.0,44.86,44.9,165500.0,31.1644,31.1852,31.0882,31.1159,165500.0
2007-04-17 10:40:00,44.9,45.04,44.89,45.0,161200.0,31.1159,31.2129,31.1089,31.1852,161200.0
2007-04-17 10:45:00,45.0,45.1,45.0,45.1,122200.0,31.1852,31.2545,31.1852,31.2545,122200.0
2007-04-17 10:50:00,45.1,45.2,45.09,45.16,144700.0,31.2545,31.3238,31.2475,31.2961,144700.0
2007-04-17 10:55:00,45.15,45.15,45.0,45.0,67400.0,31.2891,31.2891,31.1852,31.1852,67400.0
2007-04-17 11:00:00,45.0,45.05,44.95,45.02,150100.0,31.1852,31.2198,31.1505,31.199,150100.0
2007-04-17 11:05:00,45.02,45.05,44.98,44.99,99000.0,31.199,31.2198,31.1713,31.1782,99000.0
2007-04-17 11:10:00,45.0,45.04,44.98,45.04,94200.0,31.1852,31.2129,31.1713,31.2129,94200.0
2007-04-17 11:15:00,45.03,45.11,45.03,45.09,164200.0,31.206,31.2614,31.206,31.2475,164200.0
2007-04-17 11:20:00,45.09,45.1,44.96,44.99,84100.0,31.2475,31.2545,31.1575,31.1782,84100.0
2007-04-17 11:25:00,44.99,44.99,44.91,44.96,56300.0,31.1782,31.1782,31.1228,31.1575,56300.0
2007-04-17 11:30:00,44.96,45.06,44.96,45.05,34300.0,31.1575,31.2268,31.1575,31.2198,34300.0
2007-04-17 11:35:00,45.05,45.1,45.01,45.1,82600.0,31.2198,31.2545,31.1921,31.2545,82600.0
2007-04-17 11:40:00,45.1,45.11,45.03,45.09,43400.0,31.2545,31.2614,31.206,31.2475,43400.0
2007-04-17 11:45:00,45.09,45.17,45.03,45.05,96000.0,31.2475,31.303,31.206,31.2198,96000.0
2007-04-17 11:50:00,45.06,45.12,45.05,45.09,49400.0,31.2268,31.2683,31.2198,31.2475,49400.0
2007-04-17 11:55:00,45.08,45.1,45.03,45.07,75000.0,31.2406,31.2545,31.206,31.2337,75000.0
2007-04-17 12:00:00,45.08,45.1,45.02,45.02,53100.0,31.2406,31.2545,31.199,31.199,53100.0
2007-04-17 12:05:00,45.02,45.09,45.02,45.06,43600.0,31.199,31.2475,31.199,31.2268,43600.0
2007-04-17 12:10:00,45.06,45.08,45.04,45.05,45500.0,31.2268,31.2406,31.2129,31.2198,45500.0
2007-04-17 12:15:00,45.04,45.1,45.03,45.1,80000.0,31.2129,31.2545,31.206,31.2545,80000.0
2007-04-17 12:20:00,45.1,45.15,45.09,45.1,53200.0,31.2545,31.2891,31.2475,31.2545,53200.0
2007-04-17 12:25:00,45.1,45.1,45.03,45.03,59400.0,31.2545,31.2545,31.206,31.206,59400.0
2007-04-17 12:30:00,45.05,45.07,45.03,45.07,71500.0,31.2198,31.2337,31.206,31.2337,71500.0
2007-04-17 12:35:00,45.08,45.09,45.01,45.01,74800.0,31.2406,31.2475,31.1921,31.1921,74800.0
2007-04-17 12:40:00,45.01,45.09,45.01,45.06,41500.0,31.1921,31.2475,31.1921,31.2268,41500.0
2007-04-17 12:45:00,45.05,45.07,44.99,45.02,66900.0,31.2198,31.2337,31.1782,31.199,66900.0
2007-04-17 12:50:00,45.02,45.03,45.0,45.01,17300.0,31.199,31.206,31.1852,31.1921,17300.0
2007-04-17 12:55:00,45.03,45.04,44.99,45.0,20000.0,31.206,31.2129,31.1782,31.1852,20000.0
2007-04-17 13:00:00,45.0,45.0,44.97,44.99,19900.0,31.1852,31.1852,31.1644,31.1782,19900.0
2007-04-17 13:05:00,44.99,45.01,44.97,44.99,18200.0,31.1782,31.1921,31.1644,31.1782,18200.0
2007-04-17 13:10:00,44.99,45.01,44.97,44.97,32100.0,31.1782,31.1921,31.1644,31.1644,32100.0
2007-04-17 13:15:00,44.97,45.0,44.96,44.99,46200.0,31.1644,31.1852,31.1575,31.1782,46200.0
2007-04-17 13:20:00,44.98,45.0,44.93,44.94,74600.0,31.1713,31.1852,31.1367,31.1436,74600.0
2007-04-17 13:25:00,44.93,44.98,44.93,44.98,33000.0,31.1367,31.1713,31.1367,31.1713,33000.0
2007-04-17 13:30:00,44.98,45.0,44.93,44.95,34200.0,31.1713,31.1852,31.1367,31.1505,34200.0
2007-04-17 13:35:00,44.94,45.01,44.94,45.01,51500.0,31.1436,31.1921,31.1436,31.1921,51500.0
2007-04-17 13:40:00,45.01,45.01,44.97,44.97,48300.0,31.1921,31.1921,31.1644,31.1644,48300.0
2007-04-17 13:45:00,44.97,45.0,44.96,44.99,28800.0,31.1644,31.1852,31.1575,31.1782,28800.0
2007-04-17 13:50:00,44.99,45.0,44.97,44.98,25700.0,31.1782,31.1852,31.1644,31.1713,25700.0
2007-04-17 13:55:00,44.97,44.99,44.97,44.98,16000.0,31.1644,31.1782,31.1644,31.1713,16000.0
2007-04-17 14:00:00,44.98,45.02,44.96,44.98,88700.0,31.1713,31.199,31.1575,31.1713,88700.0
2007-04-17 14:05:00,44.99,45.02,44.98,45.01,29000.0,31.1782,31.199,31.1713,31.1921,29000.0
2007-04-17 14:10:00,45.0,45.02,45.0,45.02,24000.0,31.1852,31.199,31.1852,31.199,24000.0
2007-04-17 14:15:00,45.01,45.03,44.98,44.99,29200.0,31.1921,31.206,31.1713,31.1782,29200.0
2007-04-17 14:20:00,45.0,45.0,44.95,44.96,68300.0,31.1852,31.1852,31.1505,31.1575,68300.0
2007-04-17 14:25:00,44.96,44.97,44.93,44.94,40600.0,31.1575,31.1644,31.1367,31.1436,40600.0
2007-04-17 14:30:00,44.94,45.0,44.94,44.98,64300.0,31.1436,31.1852,31.1436,31.1713,64300.0
2007-04-17 14:35:00,44.98,44.99,44.92,44.92,24300.0,31.1713,31.1782,31.1297,31.1297,24300.0
2007-04-17 14:40:00,44.91,44.95,44.91,44.93,66200.0,31.1228,31.1505,31.1228,31.1367,66200.0
2007-04-17 14:45:00,44.93,44.94,44.84,44.86,154200.0,31.1367,31.1436,31.0743,31.0882,154200.0
2007-04-17 14:50:00,44.84,44.92,44.83,44.9,87800.0,31.0743,31.1297,31.0674,31.1159,87800.0
2007-04-17 14:55:00,44.91,44.96,44.9,44.93,51900.0,31.1228,31.1575,31.1159,31.1367,51900.0
2007-04-17 15:00:00,44.93,44.96,44.92,44.94,27900.0,31.1367,31.1575,31.1297,31.1436,27900.0
2007-04-17 15:05:00,44.94,44.96,44.88,44.95,66200.0,31.1436,31.1575,31.102,31.1505,66200.0
2007-04-17 15:10:00,44.94,44.94,44.89,44.93,60800.0,31.1436,31.1436,31.1089,31.1367,60800.0
2007-04-17 15:15:00,44.93,44.93,44.88,44.89,18000.0,31.1367,31.1367,31.102,31.1089,18000.0
2007-04-17 15:20:00,44.89,44.89,44.86,44.87,23600.0,31.1089,31.1089,31.0882,31.0951,23600.0
2007-04-17 15:25:00,44.86,44.87,44.81,44.86,72600.0,31.0882,31.0951,31.0535,31.0882,72600.0
2007-04-17 15:30:00,44.85,44.92,44.85,44.91,87600.0,31.0812,31.1297,31.0812,31.1228,87600.0
2007-04-17 15:35:00,44.9,44.94,44.9,44.93,68800.0,31.1159,31.1436,31.1159,31.1367,68800.0
2007-04-17 15:40:00,44.93,44.95,44.87,44.91,95400.0,31.1367,31.1505,31.0951,31.1228,95400.0
2007-04-17 15:45:00,44.91,44.94,44.9,44.92,123000.0,31.1228,31.1436,31.1159,31.1297,123000.0
2007-04-17 15:50:00,44.94,44.94,44.86,44.86,89000.0,31.1436,31.1436,31.0882,31.0882,89000.0
2007-04-17 15:55:00,44.87,44.92,44.83,44.88,160600.0,31.0951,31.1297,31.0674,31.102,160600.0
2007-04-18 09:30:00,44.8,45.21,44.78,45.07,214300.0,31.0466,31.3307,31.0327,31.2337,214300.0
2007-04-18 09:35:00,45.07,45.15,44.9,44.9,139800.0,31.2337,31.2891,31.1159,31.1159,139800.0
2007-04-18 09:40:00,44.89,44.95,44.81,44.81,122900.0,31.1089,31.1505,31.0535,31.0535,122900.0
2007-04-18 09:45:00,44.81,44.85,44.67,44.72,244700.0,31.0535,31.0812,30.9565,30.9911,244700.0
2007-04-18 09:50:00,44.72,44.78,44.68,44.75,62600.0,30.9911,31.0327,30.9634,31.0119,62600.0
2007-04-18 09:55:00,44.73,44.79,44.71,44.73,45300.0,30.9981,31.0396,30.9842,30.9981,45300.0
2007-04-18 10:00:00,44.72,44.72,44.61,44.68,125100.0,30.9911,30.9911,30.9149,30.9634,125100.0
2007-04-18 10:05:00,44.69,44.7,44.65,44.7,66600.0,30.9703,30.9773,30.9426,30.9773,66600.0
2007-04-18 10:10:00,44.7,44.75,44.68,44.74,122600.0,30.9773,31.0119,30.9634,31.005,122600.0
2007-04-18 10:15:00,44.73,44.76,44.71,44.72,87400.0,30.9981,31.0189,30.9842,30.9911,87400.0
2007-04-18 10:20:00,44.72,44.73,44.67,44.71,167500.0,30.9911,30.9981,30.9565,30.9842,167500.0
2007-04-18 10:25:00,44.7,44.75,44.67,44.73,137300.0,30.9773,31.0119,30.9565,30.9981,137300.0
2007-04-18 10:30:00,44.74,44.81,44.62,44.62,147300.0,31.005,31.0535,30.9218,30.9218,147300.0
2007-04-18 10:35:00,44.62,44.68,44.59,44.6,90700.0,30.9218,30.9634,30.901,30.908,90700.0
2007-04-18 10:40:00,44.6,44.65,44.57,44.57,40900.0,30.908,30.9426,30.8872,30.8872,40900.0
2007-04-18 10:45:00,44.58,44.62,44.55,44.6,45600.0,30.8941,30.9218,30.8733,30.908,45600.0
2007-04-18 10:50:00,44.59,44.68,44.59,44.64,30900.0,30.901,30.9634,30.901,30.9357,30900.0
2007-04-18 10:55:00,44.65,44.77,44.64,44.74,57800.0,30.9426,31.0258,30.9357,31.005,57800.0
2007-04-18 11:00:00,44.74,44.76,44.69,44.7,61900.0,31.005,31.0189,30.9703,30.9773,61900.0
2007-04-18 11:05:00,44.7,44.71,44.68,44.69,68800.0,30.9773,30.9842,30.9634,30.9703,68800.0
2007-04-18 11:10:00,44.69,44.69,44.61,44.62,51600.0,30.9703,30.9703,30.9149,30.9218,51600.0
2007-04-18 11:15:00,44.62,44.66,44.61,44.65,46100.0,30.9218,30.9496,30.9149,30.9426,46100.0
2007-04-18 11:20:00,44.66,44.66,44.61,44.63,72500.0,30.9496,30.9496,30.9149,30.9288,72500.0
2007-04-18 11:25:00,44.65,44.69,44.63,44.66,113000.0,30.9426,30.9703,30.9288,30.9496,113000.0
2007-04-18 11:30:00,44.66,44.67,44.58,44.59,60800.0,30.9496,30.9565,30.8941,30.901,60800.0
2007-04-18 11:35:00,44.59,44.62,44.57,44.57,55900.0,30.901,30.9218,30.8872,30.8872,55900.0
2007-04-18 11:40:00,44.57,44.58,44.53,44.55,45500.0,30.8872,30.8941,30.8595,30.8733,45500.0
2007-04-18 11:45:00,44.54,44.55,44.47,44.52,99500.0,30.8664,30.8733,30.8179,30.8525,99500.0
2007-04-18 11:50:00,44.51,44.64,44.51,44.6,85500.0,30.8456,30.9357,30.8456,30.908,85500.0
2007-04-18 11:55:00,44.61,44.62,44.55,44.57,77100.0,30.9149,30.9218,30.8733,30.8872,77100.0
2007-04-18 12:00:00,44.57,44.67,44.55,44.67,38600.0,30.8872,30.9565,30.8733,30.9565,38600.0
2007-04-18 12:05:00,44.68,44.69,44.66,44.68,32700.0,30.9634,30.9703,30.9496,30.9634,32700.0
2007-04-18 12:10:00,44.68,44.69,44.62,44.64,51800.0,30.9634,30.9703,30.9218,30.9357,51800.0
2007-04-18 12:15:00,44.65,44.66,44.61,44.62,34000.0,30.9426,30.9496,30.9149,30.9218,34000.0
2007-04-18 12:20:00,44.62,44.65,44.61,44.65,22000.0,30.9218,30.9426,30.9149,30.9426,22000.0
2007-04-18 12:25:00,44.65,44.65,44.6,44.6,45700.0,30.9426,30.9426,30.908,30.908,45700.0
2007-04-18 12:30:00,44.6,44.63,44.6,44.62,39100.0,30.908,30.9288,30.908,30.9218,39100.0
2007-04-18 12:35:00,44.62,44.62,44.56,44.56,158200.0,30.9218,30.9218,30.8803,30.8803,158200.0
2007-04-18 12:40:00,44.55,44.56,44.53,44.53,47800.0,30.8733,30.8803,30.8595,30.8595,47800.0
2007-04-18 12:45:00,44.53,44.54,44.5,44.53,39000.0,30.8595,30.8664,30.8387,30.8595,39000.0
2007-04-18 12:50:00,44.53,44.61,44.53,44.61,18300.0,30.8595,30.9149,30.8595,30.9149,18300.0
2007-04-18 12:55:00,44.6,44.63,44.52,44.53,27700.0,30.908,30.9288,30.8525,30.8595,27700.0
2007-04-18 13:00:00,44.52,44.55,44.52,44.54,44000.0,30.8525,30.8733,30.8525,30.8664,44000.0
2007-04-18 13:05:00,44.55,44.58,44.55,44.57,21700.0,30.8733,30.8941,30.8733,30.8872,21700.0
2007-04-18 13:10:00,44.58,44.6,44.54,44.54,21700.0,30.8941,30.908,30.8664,30.8664,21700.0
2007-04-18 13:15:00,44.54,44.58,44.54,44.56,16100.0,30.8664,30.8941,30.8664,30.8803,16100.0
2007-04-18 13:20:00,44.57,44.6,44.57,44.57,13500.0,30.8872,30.908,30.8872,30.8872,13500.0
2007-04-18 13:25:00,44.58,44.58,44.54,44.57,14300.0,30.8941,30.8941,30.8664,30.8872,14300.0
2007-04-18 13:30:00,44.56,44.61,44.56,44.58,50600.0,30.8803,30.9149,30.8803,30.8941,50600.0
2007-04-18 13:35:00,44.58,44.61,44.56,44.6,93800.0,30.8941,30.9149,30.8803,30.908,93800.0
2007-04-18 13:40:00,44.6,44.61,44.58,44.6,34000.0,30.908,30.9149,30.8941,30.908,34000.0
2007-04-18 13:45:00,44.6,44.61,44.58,44.6,46800.0,30.908,30.9149,30.8941,30.908,46800.0
2007-04-18 13:50:00,44.61,44.61,44.55,44.56,90400.0,30.9149,30.9149,30.8733,30.8803,90400.0
2007-04-18 13:55:00,44.56,44.58,44.52,44.52,29600.0,30.8803,30.8941,30.8525,30.8525,29600.0
2007-04-18 14:00:00,44.53,44.55,44.52,44.53,14400.0,30.8595,30.8733,30.8525,30.8595,14400.0
2007-04-18 14:05:00,44.53,44.58,44.51,44.57,52900.0,30.8595,30.8941,30.8456,30.8872,52900.0
2007-04-18 14:10:00,44.56,44.56,44.48,44.5,68700.0,30.8803,30.8803,30.8248,30.8387,68700.0
2007-04-18 14:15:00,44.49,44.51,44.47,44.49,50200.0,30.8317,30.8456,30.8179,30.8317,50200.0
2007-04-18 14:20:00,44.49,44.5,44.46,44.47,42100.0,30.8317,30.8387,30.8109,30.8179,42100.0
2007-04-18 14:25:00,44.47,44.5,44.44,44.47,43300.0,30.8179,30.8387,30.7971,30.8179,43300.0
2007-04-18 14:30:00,44.48,44.51,44.48,44.51,47200.0,30.8248,30.8456,30.8248,30.8456,47200.0
2007-04-18 14:35:00,44.51,44.52,44.47,44.5,81900.0,30.8456,30.8525,30.8179,30.8387,81900.0
2007-04-18 14:40:00,44.49,44.53,44.49,44.52,38400.0,30.8317,30.8595,30.8317,30.8525,38400.0
2007-04-18 14:45:00,44.52,44.52,44.45,44.46,64100.0,30.8525,30.8525,30.804,30.8109,64100.0
2007-04-18 14:50:00,44.46,44.5,44.45,44.48,43200.0,30.8109,30.8387,30.804,30.8248,43200.0
2007-04-18 14:55:00,44.47,44.47,44.44,44.45,39200.0,30.8179,30.8179,30.7971,30.804,39200.0
2007-04-18 15:00:00,44.45,44.47,44.44,44.47,38800.0,30.804,30.8179,30.7971,30.8179,38800.0
2007-04-18 15:05:00,44.47,44.48,44.44,44.46,71600.0,30.8179,30.8248,30.7971,30.8109,71600.0
2007-04-18 15:10:00,44.47,44.47,44.44,44.45,38400.0,30.8179,30.8179,30.7971,30.804,38400.0
2007-04-18 15:15:00,44.44,44.46,44.44,44.45,44700.0,30.7971,30.8109,30.7971,30.804,44700.0
2007-04-18 15:20:00,44.46,44.47,44.43,44.44,69300.0,30.8109,30.8179,30.7902,30.7971,69300.0
2007-04-18 15:25:00,44.44,44.46,44.42,44.43,165200.0,30.7971,30.8109,30.7832,30.7902,165200.0
2007-04-18 15:30:00,44.44,44.44,44.39,44.41,87300.0,30.7971,30.7971,30.7624,30.7763,87300.0
2007-04-18 15:35:00,44.41,44.45,44.4,44.44,147800.0,30.7763,30.804,30.7694,30.7971,147800.0
2007-04-18 15:40:00,44.45,44.47,44.32,44.32,234500.0,30.804,30.8179,30.7139,30.7139,234500.0
2007-04-18 15:45:00,44.32,44.34,44.24,44.28,249400.0,30.7139,30.7278,30.6585,30.6862,249400.0
2007-04-18 15:50:00,44.27,44.32,44.2,44.31,426200.0,30.6793,30.7139,30.6308,30.707,426200.0
2007-04-18 15:55:00,44.31,44.31,44.24,44.24,279100.0,30.707,30.707,30.6585,30.6585,279100.0
2007-04-19 09:30:00,44.0,44.0,43.06,43.32,418600.0,30.4922,30.4922,29.8407,30.0209,418600.0
2007-04-19 09:35:00,43.32,43.33,43.01,43.31,234600.0,30.0209,30.0279,29.8061,30.014,234600.0
2007-04-19 09:40:00,43.31,43.45,43.31,43.4,398500.0,30.014,30.111,30.014,30.0764,398500.0
2007-04-19 09:45:00,43.39,43.48,43.36,43.46,192000.0,30.0694,30.1318,30.0486,30.1179,192000.0
2007-04-19 09:50:00,43.47,43.6,43.46,43.53,204300.0,30.1249,30.215,30.1179,30.1665,204300.0
2007-04-19 09:55:00,43.52,43.54,43.47,43.49,135900.0,30.1595,30.1734,30.1249,30.1387,135900.0
2007-04-19 10:00:00,43.49,43.54,43.48,43.51,171700.0,30.1387,30.1734,30.1318,30.1526,171700.0
2007-04-19 10:05:00,43.51,43.57,43.5,43.52,173200.0,30.1526,30.1942,30.1457,30.1595,173200.0
2007-04-19 10:10:00,43.52,43.57,43.49,43.53,134100.0,30.1595,30.1942,30.1387,30.1665,134100.0
2007-04-19 10:15:00,43.54,43.56,43.47,43.48,162500.0,30.1734,30.1872,30.1249,30.1318,162500.0
2007-04-19 10:20:00,43.49,43.65,43.48,43.63,130200.0,30.1387,30.2496,30.1318,30.2358,130200.0
2007-04-19 10:25:00,43.64,43.75,43.6,43.74,156500.0,30.2427,30.3189,30.215,30.312,156500.0
2007-04-19 10:30:00,43.74,43.89,43.72,43.78,295400.0,30.312,30.4159,30.2981,30.3397,295400.0
2007-04-19 10:35:00,43.78,43.81,43.71,43.71,95000.0,30.3397,30.3605,30.2912,30.2912,95000.0
2007-04-19 10:40:00,43.71,43.72,43.68,43.69,60500.0,30.2912,30.2981,30.2704,30.2773,60500.0
2007-04-19 10:45:00,43.69,43.71,43.6,43.65,122600.0,30.2773,30.2912,30.215,30.2496,122600.0
2007-04-19 10:50:00,43.64,43.64,43.57,43.63,83300.0,30.2427,30.2427,30.1942,30.2358,83300.0
2007-04-19 10:55:00,43.63,43.72,43.63,43.69,66600.0,30.2358,30.2981,30.2358,30.2773,66600.0
2007-04-19 11:00:00,43.69,43.7,43.63,43.66,81500.0,30.2773,30.2843,30.2358,30.2565,81500.0
2007-04-19 11:05:00,43.66,43.74,43.66,43.72,132300.0,30.2565,30.312,30.2565,30.2981,132300.0
2007-04-19 11:10:00,43.72,43.8,43.69,43.79,95200.0,30.2981,30.3536,30.2773,30.3466,95200.0
2007-04-19 11:15:00,43.78,43.85,43.74,43.75,72500.0,30.3397,30.3882,30.312,30.3189,72500.0
2007-04-19 11:20:00,43.75,43.76,43.73,43.74,60800.0,30.3189,30.3258,30.3051,30.312,60800.0
2007-04-19 11:25:00,43.73,43.74,43.68,43.7,25000.0,30.3051,30.312,30.2704,30.2843,25000.0
2007-04-19 11:30:00,43.7,43.74,43.67,43.68,49400.0,30.2843,30.312,30.2635,30.2704,49400.0
2007-04-19 11:35:00,43.68,43.72,43.67,43.68,53700.0,30.2704,30.2981,30.2635,30.2704,53700.0
2007-04-19 11:40:00,43.67,43.72,43.66,43.66,56600.0,30.2635,30.2981,30.2565,30.2565,56600.0
2007-04-19 11:45:00,43.66,43.7,43.66,43.66,41000.0,30.2565,30.2843,30.2565,30.2565,41000.0
2007-04-19 11:50:00,43.65,43.71,43.65,43.71,76000.0,30.2496,30.2912,30.2496,30.2912,76000.0
2007-04-19 11:55:00,43.7,43.7,43.62,43.63,57300.0,30.2843,30.2843,30.2288,30.2358,57300.0
2007-04-19 12:00:00,43.63,43.63,43.57,43.57,55700.0,30.2358,30.2358,30.1942,30.1942,55700.0
2007-04-19 12:05:00,43.56,43.57,43.5,43.51,61300.0,30.1872,30.1942,30.1457,30.1526,61300.0
2007-04-19 12:10:00,43.51,43.53,43.43,43.53,92600.0,30.1526,30.1665,30.0972,30.1665,92600.0
2007-04-19 12:15:00,43.53,43.58,43.51,43.57,137600.0,30.1665,30.2011,30.1526,30.1942,137600.0
2007-04-19 12:20:00,43.58,43.62,43.56,43.62,43500.0,30.2011,30.2288,30.1872,30.2288,43500.0
2007-04-19 12:25:00,43.62,43.68,43.62,43.67,59100.0,30.2288,30.2704,30.2288,30.2635,59100.0
2007-04-19 12:30:00,43.67,43.67,43.58,43.63,89300.0,30.2635,30.2635,30.2011,30.2358,89300.0
2007-04-19 12:35:00,43.63,43.66,43.61,43.66,22200.0,30.2358,30.2565,30.2219,30.2565,22200.0
2007-04-19 12:40:00,43.66,43.71,43.64,43.7,43800.0,30.2565,30.2912,30.2427,30.2843,43800.0
2007-04-19 12:45:00,43.7,43.75,43.68,43.75,50200.0,30.2843,30.3189,30.2704,30.3189,50200.0
2007-04-19 12:50:00,43.75,43.77,43.73,43.75,73300.0,30.3189,30.3328,30.3051,30.3189,73300.0
2007-04-19 12:55:00,43.75,43.79,43.75,43.78,76000.0,30.3189,30.3466,30.3189,30.3397,76000.0
2007-04-19 13:00:00,43.78,43.84,43.78,43.8,71300.0,30.3397,30.3813,30.3397,30.3536,71300.0
2007-04-19 13:05:00,43.79,43.79,43.75,43.75,13900.0,30.3466,30.3466,30.3189,30.3189,13900.0
2007-04-19 13:10:00,43.74,43.82,43.72,43.81,47600.0,30.312,30.3674,30.2981,30.3605,47600.0
2007-04-19 13:15:00,43.81,43.82,43.76,43.76,9900.0,30.3605,30.3674,30.3258,30.3258,9900.0
2007-04-19 13:20:00,43.76,43.77,43.74,43.76,71600.0,30.3258,30.3328,30.312,30.3258,71600.0
2007-04-19 13:25:00,43.76,43.76,43.75,43.76,28600.0,30.3258,30.3258,30.3189,30.3258,28600.0
2007-04-19 13:30:00,43.75,43.76,43.74,43.75,30600.0,30.3189,30.3258,30.312,30.3189,30600.0
2007-04-19 13:35:00,43.75,43.76,43.7,43.7,44700.0,30.3189,30.3258,30.2843,30.2843,44700.0
2007-04-19 13:40:00,43.69,43.69,43.62,43.62,28700.0,30.2773,30.2773,30.2288,30.2288,28700.0
2007-04-19 13:45:00,43.62,43.63,43.58,43.63,112600.0,30.2288,30.2358,30.2011,30.2358,112600.0
2007-04-19 13:50:00,43.63,43.64,43.62,43.63,56100.0,30.2358,30.2427,30.2288,30.2358,56100.0
2007-04-19 13:55:00,43.64,43.64,43.6,43.62,27000.0,30.2427,30.2427,30.215,30.2288,27000.0
2007-04-19 14:00:00,43.62,43.62,43.6,43.61,22700.0,30.2288,30.2288,30.215,30.2219,22700.0
2007-04-19 14:05:00,43.61,43.62,43.6,43.61,41000.0,30.2219,30.2288,30.215,30.2219,41000.0
2007-04-19 14:10:00,43.61,43.62,43.6,43.61,34400.0,30.2219,30.2288,30.215,30.2219,34400.0
2007-04-19 14:15:00,43.61,43.61,43.53,43.54,61100.0,30.2219,30.2219,30.1665,30.1734,61100.0
2007-04-19 14:20:00,43.53,43.54,43.5,43.52,109100.0,30.1665,30.1734,30.1457,30.1595,109100.0
2007-04-19 14:25:00,43.51,43.54,43.51,43.53,35500.0,30.1526,30.1734,30.1526,30.1665,35500.0
2007-04-19 14:30:00,43.53,43.56,43.51,43.56,59400.0,30.1665,30.1872,30.1526,30.1872,59400.0
2007-04-19 14:35:00,43.56,43.57,43.55,43.55,49200.0,30.1872,30.1942,30.1803,30.1803,49200.0
2007-04-19 14:40:00,43.55,43.64,43.55,43.64,80400.0,30.1803,30.2427,30.1803,30.2427,80400.0
2007-04-19 14:45:00,43.64,43.65,43.63,43.65,49200.0,30.2427,30.2496,30.2358,30.2496,49200.0
2007-04-19 14:50:00,43.65,43.67,43.64,43.65,63000.0,30.2496,30.2635,30.2427,30.2496,63000.0
2007-04-19 14:55:00,43.65,43.69,43.64,43.64,66800.0,30.2496,30.2773,30.2427,30.2427,66800.0
2007-04-19 15:00:00,43.64,43.65,43.6,43.61,38400.0,30.2427,30.2496,30.215,30.2219,38400.0
2007-04-19 15:05:00,43.61,43.64,43.59,43.64,61600.0,30.2219,30.2427,30.208,30.2427,61600.0
2007-04-19 15:10:00,43.64,43.68,43.61,43.66,71600.0,30.2427,30.2704,30.2219,30.2565,71600.0
2007-04-19 15:15:00,43.67,43.74,43.64,43.74,78000.0,30.2635,30.312,30.2427,30.312,78000.0
2007-04-19 15:20:00,43.74,43.78,43.67,43.68,157300.0,30.312,30.3397,30.2635,30.2704,157300.0
2007-04-19 15:25:00,43.68,43.76,43.67,43.75,89200.0,30.2704,30.3258,30.2635,30.3189,89200.0
2007-04-19 15:30:00,43.75,43.76,43.67,43.67,77500.0,30.3189,30.3258,30.2635,30.2635,77500.0
2007-04-19 15:35:00,43.66,43.74,43.63,43.66,150900.0,30.2565,30.312,30.2358,30.2565,150900.0
2007-04-19 15:40:00,43.66,43.7,43.65,43.68,89400.0,30.2565,30.2843,30.2496,30.2704,89400.0
2007-04-19 15:45:00,43.68,43.75,43.66,43.66,300100.0,30.2704,30.3189,30.2565,30.2565,300100.0
2007-04-19 15:50:00,43.67,43.67,43.63,43.64,146700.0,30.2635,30.2635,30.2358,30.2427,146700.0
2007-04-19 15:55:00,43.64,43.66,43.6,43.65,222800.0,30.2427,30.2565,30.215,30.2496,222800.0
2007-04-20 09:30:00,44.38,44.54,44.3,44.52,692900.0,30.7555,30.8664,30.7001,30.8525,692900.0
2007-04-20 09:35:00,44.54,44.61,44.47,44.51,246300.0,30.8664,30.9149,30.8179,30.8456,246300.0
2007-04-20 09:40:00,44.51,44.57,44.45,44.53,146800.0,30.8456,30.8872,30.804,30.8595,146800.0
2007-04-20 09:45:00,44.52,44.7,44.5,44.65,133800.0,30.8525,30.9773,30.8387,30.9426,133800.0
2007-04-20 09:50:00,44.64,44.7,44.59,44.62,113400.0,30.9357,30.9773,30.901,30.9218,113400.0
2007-04-20 09:55:00,44.61,44.62,44.55,44.56,114500.0,30.9149,30.9218,30.8733,30.8803,114500.0
2007-04-20 10:00:00,44.55,44.58,44.5,44.54,136000.0,30.8733,30.8941,30.8387,30.8664,136000.0
2007-04-20 10:05:00,44.55,44.59,44.51,44.56,115200.0,30.8733,30.901,30.8456,30.8803,115200.0
2007-04-20 10:10:00,44.56,44.73,44.56,44.72,138100.0,30.8803,30.9981,30.8803,30.9911,138100.0
2007-04-20 10:15:00,44.72,44.72,44.56,44.56,75400.0,30.9911,30.9911,30.8803,30.8803,75400.0
2007-04-20 10:20:00,44.56,44.64,44.56,44.62,64400.0,30.8803,30.9357,30.8803,30.9218,64400.0
2007-04-20 10:25:00,44.62,44.67,44.59,44.59,51600.0,30.9218,30.9565,30.901,30.901,51600.0
2007-04-20 10:30:00,44.6,44.63,44.59,44.63,36000.0,30.908,30.9288,30.901,30.9288,36000.0
2007-04-20 10:35:00,44.63,44.63,44.59,44.6,67300.0,30.9288,30.9288,30.901,30.908,67300.0
2007-04-20 10:40:00,44.59,44.63,44.52,44.53,102100.0,30.901,30.9288,30.8525,30.8595,102100.0
2007-04-20 10:45:00,44.53,44.54,44.49,44.5,104100.0,30.8595,30.8664,30.8317,30.8387,104100.0
2007-04-20 10:50:00,44.51,44.53,44.48,44.51,104300.0,30.8456,30.8595,30.8248,30.8456,104300.0
2007-04-20 10:55:00,44.51,44.51,44.44,44.45,100500.0,30.8456,30.8456,30.7971,30.804,100500.0
2007-04-20 11:00:00,44.44,44.49,44.44,44.49,43100.0,30.7971,30.8317,30.7971,30.8317,43100.0
2007-04-20 11:05:00,44.49,44.5,44.44,44.48,48700.0,30.8317,30.8387,30.7971,30.8248,48700.0
2007-04-20 11:10:00,44.48,44.48,44.4,44.43,91600.0,30.8248,30.8248,30.7694,30.7902,91600.0
2007-04-20 11:15:00,44.43,44.43,44.39,44.42,65600.0,30.7902,30.7902,30.7624,30.7832,65600.0
2007-04-20 11:20:00,44.41,44.46,44.4,44.42,64200.0,30.7763,30.8109,30.7694,30.7832,64200.0
2007-04-20 11:25:00,44.41,44.45,44.41,44.45,26100.0,30.7763,30.804,30.7763,30.804,26100.0
2007-04-20 11:30:00,44.45,44.46,44.42,44.43,28100.0,30.804,30.8109,30.7832,30.7902,28100.0
2007-04-20 11:35:00,44.42,44.46,44.41,44.46,102100.0,30.7832,30.8109,30.7763,30.8109,102100.0
2007-04-20 11:40:00,44.46,44.47,44.43,44.45,70600.0,30.8109,30.8179,30.7902,30.804,70600.0
2007-04-20 11:45:00,44.46,44.48,44.46,44.47,43400.0,30.8109,30.8248,30.8109,30.8179,43400.0
2007-04-20 11:50:00,44.47,44.51,44.45,44.5,186500.0,30.8179,30.8456,30.804,30.8387,186500.0
2007-04-20 11:55:00,44.51,44.51,44.41,44.41,79200.0,30.8456,30.8456,30.7763,30.7763,79200.0
2007-04-20 12:00:00,44.41,44.41,44.38,44.39,59700.0,30.7763,30.7763,30.7555,30.7624,59700.0
2007-04-20 12:05:00,44.39,44.44,44.38,44.43,53600.0,30.7624,30.7971,30.7555,30.7902,53600.0
2007-04-20 12:10:00,44.44,44.44,44.38,44.41,59200.0,30.7971,30.7971,30.7555,30.7763,59200.0
2007-04-20 12:15:00,44.41,44.44,44.41,44.44,19700.0,30.7763,30.7971,30.7763,30.7971,19700.0
2007-04-20 12:20:00,44.44,44.44,44.42,44.43,17900.0,30.7971,30.7971,30.7832,30.7902,17900.0
2007-04-20 12:25:00,44.43,44.44,44.4,44.44,54000.0,30.7902,30.7971,30.7694,30.7971,54000.0
2007-04-20 12:30:00,44.43,44.45,44.41,44.41,22200.0,30.7902,30.804,30.7763,30.7763,22200.0
2007-04-20 12:35:00,44.41,44.44,44.41,44.43,47400.0,30.7763,30.7971,30.7763,30.7902,47400.0
2007-04-20 12:40:00,44.42,44.48,44.42,44.46,81800.0,30.7832,30.8248,30.7832,30.8109,81800.0
2007-04-20 12:45:00,44.46,44.48,44.44,44.45,67300.0,30.8109,30.8248,30.7971,30.804,67300.0
2007-04-20 12:50:00,44.45,44.46,44.44,44.44,31200.0,30.804,30.8109,30.7971,30.7971,31200.0
2007-04-20 12:55:00,44.44,44.47,44.44,44.45,18900.0,30.7971,30.8179,30.7971,30.804,18900.0
2007-04-20 13:00:00,44.45,44.46,44.44,44.45,47100.0,30.804,30.8109,30.7971,30.804,47100.0
2007-04-20 13:05:00,44.45,44.46,44.43,44.44,28100.0,30.804,30.8109,30.7902,30.7971,28100.0
2007-04-20 13:10:00,44.44,44.46,44.43,44.45,49200.0,30.7971,30.8109,30.7902,30.804,49200.0
2007-04-20 13:15:00,44.45,44.46,44.42,44.44,50300.0,30.804,30.8109,30.7832,30.7971,50300.0
2007-04-20 13:20:00,44.45,44.46,44.42,44.44,47500.0,30.804,30.8109,30.7832,30.7971,47500.0
2007-04-20 13:25:00,44.44,44.44,44.42,44.43,15200.0,30.7971,30.7971,30.7832,30.7902,15200.0
2007-04-20 13:30:00,44.43,44.44,44.39,44.41,36700.0,30.7902,30.7971,30.7624,30.7763,36700.0
2007-04-20 13:35:00,44.41,44.41,44.38,44.38,17900.0,30.7763,30.7763,30.7555,30.7555,17900.0
2007-04-20 13:40:00,44.37,44.37,44.34,44.34,25100.0,30.7486,30.7486,30.7278,30.7278,25100.0
2007-04-20 13:45:00,44.34,44.36,44.34,44.35,54700.0,30.7278,30.7416,30.7278,30.7347,54700.0
2007-04-20 13:50:00,44.36,44.37,44.35,44.36,18800.0,30.7416,30.7486,30.7347,30.7416,18800.0
2007-04-20 13:55:00,44.37,44.37,44.34,44.35,33400.0,30.7486,30.7486,30.7278,30.7347,33400.0
2007-04-20 14:00:00,44.35,44.36,44.34,44.36,10600.0,30.7347,30.7416,30.7278,30.7416,10600.0
2007-04-20 14:05:00,44.36,44.38,44.34,44.38,70400.0,30.7416,30.7555,30.7278,30.7555,70400.0
2007-04-20 14:10:00,44.38,44.4,44.33,44.39,54600.0,30.7555,30.7694,30.7209,30.7624,54600.0
2007-04-20 14:15:00,44.39,44.4,44.38,44.38,21000.0,30.7624,30.7694,30.7555,30.7555,21000.0
2007-04-20 14:20:00,44.39,44.39,44.33,44.35,67400.0,30.7624,30.7624,30.7209,30.7347,67400.0
2007-04-20 14:25:00,44.35,44.36,44.32,44.33,39300.0,30.7347,30.7416,30.7139,30.7209,39300.0
2007-04-20 14:30:00,44.33,44.37,44.31,44.32,62900.0,30.7209,30.7486,30.707,30.7139,62900.0
2007-04-20 14:35:00,44.32,44.33,44.25,44.26,69200.0,30.7139,30.7209,30.6654,30.6723,69200.0
2007-04-20 14:40:00,44.26,44.26,44.23,44.24,45900.0,30.6723,30.6723,30.6516,30.6585,45900.0
2007-04-20 14:45:00,44.24,44.25,44.23,44.23,25400.0,30.6585,30.6654,30.6516,30.6516,25400.0
2007-04-20 14:50:00,44.23,44.23,44.16,44.17,89100.0,30.6516,30.6516,30.603,30.61,89100.0
2007-04-20 14:55:00,44.16,44.21,44.16,44.19,67300.0,30.603,30.6377,30.603,30.6238,67300.0
2007-04-20 15:00:00,44.19,44.22,44.17,44.19,86800.0,30.6238,30.6446,30.61,30.6238,86800.0
2007-04-20 15:05:00,44.2,44.21,44.18,44.18,15400.0,30.6308,30.6377,30.6169,30.6169,15400.0
2007-04-20 15:10:00,44.18,44.24,44.17,44.23,77500.0,30.6169,30.6585,30.61,30.6516,77500.0
2007-04-20 15:15:00,44.23,44.24,44.19,44.19,20000.0,30.6516,30.6585,30.6238,30.6238,20000.0
2007-04-20 15:20:00,44.19,44.19,44.16,44.17,28700.0,30.6238,30.6238,30.603,30.61,28700.0
2007-04-20 15:25:00,44.17,44.18,44.17,44.18,17800.0,30.61,30.6169,30.61,30.6169,17800.0
2007-04-20 15:30:00,44.18,44.22,44.17,44.21,86000.0,30.6169,30.6446,30.61,30.6377,86000.0
2007-04-20 15:35:00,44.21,44.21,44.17,44.18,34400.0,30.6377,30.6377,30.61,30.6169,34400.0
2007-04-20 15:40:00,44.18,44.22,44.18,44.18,106600.0,30.6169,30.6446,30.6169,30.6169,106600.0
2007-04-20 15:45:00,44.19,44.21,44.18,44.19,117500.0,30.6238,30.6377,30.6169,30.6238,117500.0
2007-04-20 15:50:00,44.2,44.21,44.16,44.2,188900.0,30.6308,30.6377,30.603,30.6308,188900.0
2007-04-20 15:55:00,44.2,44.28,44.17,44.28,260400.0,30.6308,30.6862,30.61,30.6862,260400.0
2007-04-23 09:30:00,44.01,44.15,44.0,44.06,129300.0,30.4991,30.5961,30.4922,30.5337,129300.0
2007-04-23 09:35:00,44.07,44.14,44.01,44.03,52200.0,30.5407,30.5892,30.4991,30.513,52200.0
2007-04-23 09:40:00,44.02,44.1,44.0,44.04,86400.0,30.506,30.5615,30.4922,30.5199,86400.0
2007-04-23 09:45:00,44.05,44.13,44.04,44.12,57300.0,30.5268,30.5823,30.5199,30.5753,57300.0
2007-04-23 09:50:00,44.1,44.18,44.1,44.16,87000.0,30.5615,30.6169,30.5615,30.603,87000.0
2007-04-23 09:55:00,44.16,44.17,44.08,44.09,50800.0,30.603,30.61,30.5476,30.5545,50800.0
2007-04-23 10:00:00,44.09,44.1,43.94,43.94,116000.0,30.5545,30.5615,30.4506,30.4506,116000.0
2007-04-23 10:05:00,43.95,44.0,43.89,43.94,86200.0,30.4575,30.4922,30.4159,30.4506,86200.0
2007-04-23 10:10:00,43.94,43.94,43.86,43.9,35700.0,30.4506,30.4506,30.3951,30.4229,35700.0
2007-04-23 10:15:00,43.89,43.92,43.8,43.82,54400.0,30.4159,30.4367,30.3536,30.3674,54400.0
2007-04-23 10:20:00,43.81,43.83,43.74,43.78,55200.0,30.3605,30.3744,30.312,30.3397,55200.0
2007-04-23 10:25:00,43.79,43.79,43.67,43.69,78400.0,30.3466,30.3466,30.2635,30.2773,78400.0
2007-04-23 10:30:00,43.7,43.8,43.69,43.77,69500.0,30.2843,30.3536,30.2773,30.3328,69500.0
2007-04-23 10:35:00,43.77,43.9,43.76,43.88,98600.0,30.3328,30.4229,30.3258,30.409,98600.0
2007-04-23 10:40:00,43.88,43.94,43.88,43.91,13600.0,30.409,30.4506,30.409,30.4298,13600.0
2007-04-23 10:45:00,43.9,43.95,43.87,43.95,37200.0,30.4229,30.4575,30.4021,30.4575,37200.0
2007-04-23 10:50:00,43.94,43.97,43.88,43.95,86000.0,30.4506,30.4714,30.409,30.4575,86000.0
2007-04-23 10:55:00,43.95,44.02,43.9,44.0,33600.0,30.4575,30.506,30.4229,30.4922,33600.0
2007-04-23 11:00:00,44.0,44.02,43.98,44.0,20400.0,30.4922,30.506,30.4783,30.4922,20400.0
2007-04-23 11:05:00,44.0,44.0,43.94,43.94,36900.0,30.4922,30.4922,30.4506,30.4506,36900.0
2007-04-23 11:10:00,43.93,43.99,43.92,43.99,29800.0,30.4437,30.4852,30.4367,30.4852,29800.0
2007-04-23 11:15:00,43.99,43.99,43.93,43.95,57400.0,30.4852,30.4852,30.4437,30.4575,57400.0
2007-04-23 11:20:00,43.95,44.02,43.94,43.99,44300.0,30.4575,30.506,30.4506,30.4852,44300.0
2007-04-23 11:25:00,43.99,44.0,43.9,43.9,60800.0,30.4852,30.4922,30.4229,30.4229,60800.0
2007-04-23 11:30:00,43.9,43.97,43.84,43.84,51900.0,30.4229,30.4714,30.3813,30.3813,51900.0
2007-04-23 11:35:00,43.84,43.92,43.82,43.92,34900.0,30.3813,30.4367,30.3674,30.4367,34900.0
2007-04-23 11:40:00,43.92,43.94,43.91,43.93,23900.0,30.4367,30.4506,30.4298,30.4437,23900.0
2007-04-23 11:45:00,43.93,43.95,43.86,43.86,103600.0,30.4437,30.4575,30.3951,30.3951,103600.0
2007-04-23 11:50:00,43.86,43.89,43.82,43.85,63300.0,30.3951,30.4159,30.3674,30.3882,63300.0
2007-04-23 11:55:00,43.85,43.9,43.84,43.9,31600.0,30.3882,30.4229,30.3813,30.4229,31600.0
2007-04-23 12:00:00,43.9,43.95,43.89,43.93,15500.0,30.4229,30.4575,30.4159,30.4437,15500.0
2007-04-23 12:05:00,43.94,43.94,43.92,43.92,11200.0,30.4506,30.4506,30.4367,30.4367,11200.0
2007-04-23 12:10:00,43.94,43.94,43.92,43.92,14400.0,30.4506,30.4506,30.4367,30.4367,14400.0
2007-04-23 12:15:00,43.93,43.97,43.88,43.97,56300.0,30.4437,30.4714,30.409,30.4714,56300.0
2007-04-23 12:20:00,43.97,44.0,43.96,43.99,107200.0,30.4714,30.4922,30.4644,30.4852,107200.0
2007-04-23 12:25:00,43.99,44.0,43.94,43.97,50100.0,30.4852,30.4922,30.4506,30.4714,50100.0
2007-04-23 12:30:00,43.97,43.99,43.96,43.98,27200.0,30.4714,30.4852,30.4644,30.4783,27200.0
2007-04-23 12:35:00,43.98,44.0,43.97,43.99,50100.0,30.4783,30.4922,30.4714,30.4852,50100.0
2007-04-23 12:40:00,44.0,44.01,43.97,43.99,44800.0,30.4922,30.4991,30.4714,30.4852,44800.0
2007-04-23 12:45:00,43.99,44.01,43.98,43.98,47200.0,30.4852,30.4991,30.4783,30.4783,47200.0
2007-04-23 12:50:00,43.99,44.0,43.97,43.97,63700.0,30.4852,30.4922,30.4714,30.4714,63700.0
2007-04-23 12:55:00,43.97,43.97,43.95,43.96,21300.0,30.4714,30.4714,30.4575,30.4644,21300.0
2007-04-23 13:00:00,43.97,43.97,43.96,43.97,17500.0,30.4714,30.4714,30.4644,30.4714,17500.0
2007-04-23 13:05:00,43.97,43.98,43.96,43.98,43300.0,30.4714,30.4783,30.4644,30.4783,43300.0
2007-04-23 13:10:00,43.98,44.0,43.98,44.0,73800.0,30.4783,30.4922,30.4783,30.4922,73800.0
2007-04-23 13:15:00,44.0,44.0,43.99,43.99,31500.0,30.4922,30.4922,30.4852,30.4852,31500.0
2007-04-23 13:20:00,43.99,44.0,43.99,44.0,16000.0,30.4852,30.4922,30.4852,30.4922,16000.0
2007-04-23 13:25:00,44.0,44.02,44.0,44.01,32100.0,30.4922,30.506,30.4922,30.4991,32100.0
2007-04-23 13:30:00,44.01,44.04,44.0,44.03,20400.0,30.4991,30.5199,30.4922,30.513,20400.0
2007-04-23 13:35:00,44.02,44.03,44.0,44.01,42400.0,30.506,30.513,30.4922,30.4991,42400.0
2007-04-23 13:40:00,44.01,44.01,43.94,44.0,67400.0,30.4991,30.4991,30.4506,30.4922,67400.0
2007-04-23 13:45:00,44.01,44.08,44.0,44.08,35800.0,30.4991,30.5476,30.4922,30.5476,35800.0
2007-04-23 13:50:00,44.07,44.1,44.04,44.04,24700.0,30.5407,30.5615,30.5199,30.5199,24700.0
2007-04-23 13:55:00,44.04,44.06,44.02,44.02,19700.0,30.5199,30.5337,30.506,30.506,19700.0
2007-04-23 14:00:00,44.03,44.03,43.97,43.99,26300.0,30.513,30.513,30.4714,30.4852,26300.0
2007-04-23 14:05:00,43.99,44.02,43.98,44.01,21100.0,30.4852,30.506,30.4783,30.4991,21100.0
2007-04-23 14:10:00,44.02,44.02,43.9,43.91,85200.0,30.506,30.506,30.4229,30.4298,85200.0
2007-04-23 14:15:00,43.91,43.98,43.9,43.93,32600.0,30.4298,30.4783,30.4229,30.4437,32600.0
2007-04-23 14:20:00,43.93,43.95,43.91,43.92,24900.0,30.4437,30.4575,30.4298,30.4367,24900.0
2007-04-23 14:25:00,43.91,43.91,43.82,43.89,48800.0,30.4298,30.4298,30.3674,30.4159,48800.0
2007-04-23 14:30:00,43.89,43.94,43.85,43.89,38300.0,30.4159,30.4506,30.3882,30.4159,38300.0
2007-04-23 14:35:00,43.9,43.91,43.88,43.89,31600.0,30.4229,30.4298,30.409,30.4159,31600.0
2007-04-23 14:40:00,43.89,43.89,43.82,43.83,31600.0,30.4159,30.4159,30.3674,30.3744,31600.0
2007-04-23 14:45:00,43.83,43.84,43.8,43.84,34000.0,30.3744,30.3813,30.3536,30.3813,34000.0
2007-04-23 14:50:00,43.84,43.84,43.82,43.84,18800.0,30.3813,30.3813,30.3674,30.3813,18800.0
2007-04-23 14:55:00,43.84,43.84,43.83,43.83,11100.0,30.3813,30.3813,30.3744,30.3744,11100.0
2007-04-23 15:00:00,43.84,43.84,43.81,43.84,23200.0,30.3813,30.3813,30.3605,30.3813,23200.0
2007-04-23 15:05:00,43.84,43.84,43.83,43.83,18900.0,30.3813,30.3813,30.3744,30.3744,18900.0
2007-04-23 15:10:00,43.83,43.83,43.8,43.83,32100.0,30.3744,30.3744,30.3536,30.3744,32100.0
2007-04-23 15:15:00,43.83,43.84,43.81,43.82,20500.0,30.3744,30.3813,30.3605,30.3674,20500.0
2007-04-23 15:20:00,43.81,43.84,43.81,43.84,39800.0,30.3605,30.3813,30.3605,30.3813,39800.0
2007-04-23 15:25:00,43.84,43.93,43.83,43.89,59000.0,30.3813,30.4437,30.3744,30.4159,59000.0
2007-04-23 15:30:00,43.89,43.94,43.85,43.87,81100.0,30.4159,30.4506,30.3882,30.4021,81100.0
2007-04-23 15:35:00,43.87,43.89,43.83,43.89,30400.0,30.4021,30.4159,30.3744,30.4159,30400.0
2007-04-23 15:40:00,43.89,43.89,43.83,43.84,41300.0,30.4159,30.4159,30.3744,30.3813,41300.0
2007-04-23 15:45:00,43.83,43.87,43.81,43.86,66800.0,30.3744,30.4021,30.3605,30.3951,66800.0
2007-04-23 15:50:00,43.87,43.9,43.85,43.89,71500.0,30.4021,30.4229,30.3882,30.4159,71500.0
2007-04-23 15:55:00,43.88,43.9,43.84,43.87,65400.0,30.409,30.4229,30.3813,30.4021,65400.0
2007-04-24 09:30:00,44.08,44.22,44.01,44.19,113200.0,30.5476,30.6446,30.4991,30.6238,113200.0
2007-04-24 09:35:00,44.18,44.2,44.07,44.13,79500.0,30.6169,30.6308,30.5407,30.5823,79500.0
2007-04-24 09:40:00,44.12,44.19,44.0,44.06,124300.0,30.5753,30.6238,30.4922,30.5337,124300.0
2007-04-24 09:45:00,44.03,44.05,43.91,43.95,51000.0,30.513,30.5268,30.4298,30.4575,51000.0
2007-04-24 09:50:00,43.95,44.07,43.88,44.07,79600.0,30.4575,30.5407,30.409,30.5407,79600.0
2007-04-24 09:55:00,44.05,44.06,43.8,43.84,58600.0,30.5268,30.5337,30.3536,30.3813,58600.0
2007-04-24 10:00:00,43.84,43.91,43.7,43.88,332600.0,30.3813,30.4298,30.2843,30.409,332600.0
2007-04-24 10:05:00,43.88,43.88,43.69,43.72,92400.0,30.409,30.409,30.2773,30.2981,92400.0
2007-04-24 10:10:00,43.7,43.79,43.7,43.76,64400.0,30.2843,30.3466,30.2843,30.3258,64400.0
2007-04-24 10:15:00,43.76,43.81,43.75,43.75,52700.0,30.3258,30.3605,30.3189,30.3189,52700.0
2007-04-24 10:20:00,43.75,43.8,43.71,43.73,73400.0,30.3189,30.3536,30.2912,30.3051,73400.0
2007-04-24 10:25:00,43.73,43.88,43.71,43.87,69200.0,30.3051,30.409,30.2912,30.4021,69200.0
2007-04-24 10:30:00,43.86,43.92,43.8,43.91,74200.0,30.3951,30.4367,30.3536,30.4298,74200.0
2007-04-24 10:35:00,43.9,43.94,43.86,43.9,51900.0,30.4229,30.4506,30.3951,30.4229,51900.0
2007-04-24 10:40:00,43.91,43.91,43.84,43.87,64400.0,30.4298,30.4298,30.3813,30.4021,64400.0
2007-04-24 10:45:00,43.86,43.88,43.81,43.82,32100.0,30.3951,30.409,30.3605,30.3674,32100.0
2007-04-24 10:50:00,43.82,43.86,43.78,43.79,29000.0,30.3674,30.3951,30.3397,30.3466,29000.0
2007-04-24 10:55:00,43.79,43.79,43.7,43.7,41800.0,30.3466,30.3466,30.2843,30.2843,41800.0
2007-04-24 11:00:00,43.69,43.69,43.57,43.58,115900.0,30.2773,30.2773,30.1942,30.2011,115900.0
2007-04-24 11:05:00,43.58,43.64,43.58,43.63,44900.0,30.2011,30.2427,30.2011,30.2358,44900.0
2007-04-24 11:10:00,43.63,43.7,43.62,43.69,51500.0,30.2358,30.2843,30.2288,30.2773,51500.0
2007-04-24 11:15:00,43.69,43.69,43.64,43.64,33900.0,30.2773,30.2773,30.2427,30.2427,33900.0
2007-04-24 11:20:00,43.65,43.72,43.65,43.72,16400.0,30.2496,30.2981,30.2496,30.2981,16400.0
2007-04-24 11:25:00,43.72,43.76,43.7,43.73,56100.0,30.2981,30.3258,30.2843,30.3051,56100.0
2007-04-24 11:30:00,43.75,43.79,43.72,43.78,76300.0,30.3189,30.3466,30.2981,30.3397,76300.0
2007-04-24 11:35:00,43.78,43.78,43.75,43.76,28400.0,30.3397,30.3397,30.3189,30.3258,28400.0
2007-04-24 11:40:00,43.77,43.88,43.76,43.82,50600.0,30.3328,30.409,30.3258,30.3674,50600.0
2007-04-24 11:45:00,43.81,43.85,43.76,43.76,37800.0,30.3605,30.3882,30.3258,30.3258,37800.0
2007-04-24 11:50:00,43.76,43.78,43.73,43.77,18900.0,30.3258,30.3397,30.3051,30.3328,18900.0
2007-04-24 11:55:00,43.77,43.77,43.66,43.68,44700.0,30.3328,30.3328,30.2565,30.2704,44700.0
2007-04-24 12:00:00,43.67,43.71,43.63,43.69,50800.0,30.2635,30.2912,30.2358,30.2773,50800.0
2007-04-24 12:05:00,43.69,43.7,43.63,43.66,53200.0,30.2773,30.2843,30.2358,30.2565,53200.0
2007-04-24 12:10:00,43.66,43.74,43.64,43.69,41000.0,30.2565,30.312,30.2427,30.2773,41000.0
2007-04-24 12:15:00,43.7,43.7,43.66,43.69,17300.0,30.2843,30.2843,30.2565,30.2773,17300.0
2007-04-24 12:20:00,43.69,43.7,43.67,43.69,12700.0,30.2773,30.2843,30.2635,30.2773,12700.0
2007-04-24 12:25:00,43.7,43.78,43.68,43.68,46800.0,30.2843,30.3397,30.2704,30.2704,46800.0
2007-04-24 12:30:00,43.7,43.72,43.69,43.71,14700.0,30.2843,30.2981,30.2773,30.2912,14700.0
2007-04-24 12:35:00,43.71,43.75,43.7,43.74,12800.0,30.2912,30.3189,30.2843,30.312,12800.0
2007-04-24 12:40:00,43.75,43.77,43.72,43.73,41300.0,30.3189,30.3328,30.2981,30.3051,41300.0
2007-04-24 12:45:00,43.73,43.74,43.72,43.73,14200.0,30.3051,30.312,30.2981,30.3051,14200.0
2007-04-24 12:50:00,43.72,43.72,43.68,43.68,18100.0,30.2981,30.2981,30.2704,30.2704,18100.0
2007-04-24 12:55:00,43.69,43.72,43.67,43.71,29900.0,30.2773,30.2981,30.2635,30.2912,29900.0
2007-04-24 13:00:00,43.71,43.76,43.68,43.69,49200.0,30.2912,30.3258,30.2704,30.2773,49200.0
2007-04-24 13:05:00,43.68,43.69,43.61,43.64,50600.0,30.2704,30.2773,30.2219,30.2427,50600.0
2007-04-24 13:10:00,43.67,43.67,43.58,43.58,64300.0,30.2635,30.2635,30.2011,30.2011,64300.0
2007-04-24 13:15:00,43.59,43.6,43.48,43.5,63900.0,30.208,30.215,30.1318,30.1457,63900.0
2007-04-24 13:20:00,43.5,43.53,43.46,43.5,48700.0,30.1457,30.1665,30.1179,30.1457,48700.0
2007-04-24 13:25:00,43.51,43.52,43.46,43.47,38700.0,30.1526,30.1595,30.1179,30.1249,38700.0
2007-04-24 13:30:00,43.47,43.54,43.46,43.54,12700.0,30.1249,30.1734,30.1179,30.1734,12700.0
2007-04-24 13:35:00,43.55,43.64,43.55,43.58,34700.0,30.1803,30.2427,30.1803,30.2011,34700.0
2007-04-24 13:40:00,43.58,43.6,43.55,43.55,8100.0,30.2011,30.215,30.1803,30.1803,8100.0
2007-04-24 13:45:00,43.55,43.56,43.53,43.55,23600.0,30.1803,30.1872,30.1665,30.1803,23600.0
2007-04-24 13:50:00,43.56,43.62,43.56,43.56,29500.0,30.1872,30.2288,30.1872,30.1872,29500.0
2007-04-24 13:55:00,43.56,43.63,43.51,43.59,50600.0,30.1872,30.2358,30.1526,30.208,50600.0
2007-04-24 14:00:00,43.59,43.63,43.59,43.62,27400.0,30.208,30.2358,30.208,30.2288,27400.0
2007-04-24 14:05:00,43.62,43.68,43.62,43.67,14800.0,30.2288,30.2704,30.2288,30.2635,14800.0
2007-04-24 14:10:00,43.68,43.8,43.68,43.77,40800.0,30.2704,30.3536,30.2704,30.3328,40800.0
2007-04-24 14:15:00,43.77,43.77,43.69,43.71,21300.0,30.3328,30.3328,30.2773,30.2912,21300.0
2007-04-24 14:20:00,43.7,43.72,43.69,43.71,13200.0,30.2843,30.2981,30.2773,30.2912,13200.0
2007-04-24 14:25:00,43.72,43.77,43.7,43.74,29300.0,30.2981,30.3328,30.2843,30.312,29300.0
2007-04-24 14:30:00,43.75,43.76,43.69,43.72,48000.0,30.3189,30.3258,30.2773,30.2981,48000.0
2007-04-24 14:35:00,43.71,43.79,43.71,43.78,27300.0,30.2912,30.3466,30.2912,30.3397,27300.0
2007-04-24 14:40:00,43.78,43.78,43.66,43.67,21600.0,30.3397,30.3397,30.2565,30.2635,21600.0
2007-04-24 14:45:00,43.67,43.72,43.66,43.7,16900.0,30.2635,30.2981,30.2565,30.2843,16900.0
2007-04-24 14:50:00,43.69,43.73,43.66,43.68,37700.0,30.2773,30.3051,30.2565,30.2704,37700.0
2007-04-24 14:55:00,43.7,43.71,43.66,43.69,34300.0,30.2843,30.2912,30.2565,30.2773,34300.0
2007-04-24 15:00:00,43.7,43.72,43.69,43.71,46500.0,30.2843,30.2981,30.2773,30.2912,46500.0
2007-04-24 15:05:00,43.71,43.72,43.7,43.71,24500.0,30.2912,30.2981,30.2843,30.2912,24500.0
2007-04-24 15:10:00,43.71,43.75,43.71,43.74,48800.0,30.2912,30.3189,30.2912,30.312,48800.0
2007-04-24 15:15:00,43.73,43.74,43.69,43.7,30300.0,30.3051,30.312,30.2773,30.2843,30300.0
2007-04-24 15:20:00,43.7,43.71,43.63,43.68,74200.0,30.2843,30.2912,30.2358,30.2704,74200.0
2007-04-24 15:25:00,43.68,43.75,43.68,43.73,57000.0,30.2704,30.3189,30.2704,30.3051,57000.0
2007-04-24 15:30:00,43.73,43.76,43.72,43.76,33500.0,30.3051,30.3258,30.2981,30.3258,33500.0
2007-04-24 15:35:00,43.75,43.76,43.68,43.7,83200.0,30.3189,30.3258,30.2704,30.2843,83200.0
2007-04-24 15:40:00,43.7,43.7,43.6,43.65,76000.0,30.2843,30.2843,30.215,30.2496,76000.0
2007-04-24 15:45:00,43.65,43.67,43.61,43.64,64700.0,30.2496,30.2635,30.2219,30.2427,64700.0
2007-04-24 15:50:00,43.65,43.7,43.64,43.7,107500.0,30.2496,30.2843,30.2427,30.2843,107500.0
2007-04-24 15:55:00,43.69,43.74,43.65,43.7,129700.0,30.2773,30.312,30.2496,30.2843,129700.0
2007-04-25 09:30:00,44.0,44.0,43.76,43.9,160600.0,30.4922,30.4922,30.3258,30.4229,160600.0
2007-04-25 09:35:00,43.9,44.0,43.85,43.9,89000.0,30.4229,30.4922,30.3882,30.4229,89000.0
2007-04-25 09:40:00,43.91,43.97,43.89,43.94,67400.0,30.4298,30.4714,30.4159,30.4506,67400.0
2007-04-25 09:45:00,43.94,43.99,43.92,43.92,42900.0,30.4506,30.4852,30.4367,30.4367,42900.0
2007-04-25 09:50:00,43.93,43.98,43.91,43.96,56900.0,30.4437,30.4783,30.4298,30.4644,56900.0
2007-04-25 09:55:00,43.96,43.97,43.93,43.94,37300.0,30.4644,30.4714,30.4437,30.4506,37300.0
2007-04-25 10:00:00,43.93,43.98,43.91,43.94,64100.0,30.4437,30.4783,30.4298,30.4506,64100.0
2007-04-25 10:05:00,43.95,43.96,43.91,43.93,92700.0,30.4575,30.4644,30.4298,30.4437,92700.0
2007-04-25 10:10:00,43.94,43.95,43.86,43.93,86600.0,30.4506,30.4575,30.3951,30.4437,86600.0
2007-04-25 10:15:00,43.94,43.94,43.86,43.86,33100.0,30.4506,30.4506,30.3951,30.3951,33100.0
2007-04-25 10:20:00,43.87,43.89,43.83,43.86,44200.0,30.4021,30.4159,30.3744,30.3951,44200.0
2007-04-25 10:25:00,43.87,43.87,43.75,43.79,69800.0,30.4021,30.4021,30.3189,30.3466,69800.0
2007-04-25 10:30:00,43.79,43.96,43.77,43.93,54300.0,30.3466,30.4644,30.3328,30.4437,54300.0
2007-04-25 10:35:00,43.92,43.93,43.86,43.87,34700.0,30.4367,30.4437,30.3951,30.4021,34700.0
2007-04-25 10:40:00,43.88,43.89,43.77,43.79,32000.0,30.409,30.4159,30.3328,30.3466,32000.0
2007-04-25 10:45:00,43.78,43.82,43.76,43.8,53800.0,30.3397,30.3674,30.3258,30.3536,53800.0
2007-04-25 10:50:00,43.82,43.88,43.75,43.76,54300.0,30.3674,30.409,30.3189,30.3258,54300.0
2007-04-25 10:55:00,43.77,43.85,43.76,43.81,51900.0,30.3328,30.3882,30.3258,30.3605,51900.0
2007-04-25 11:00:00,43.81,43.9,43.8,43.89,90900.0,30.3605,30.4229,30.3536,30.4159,90900.0
2007-04-25 11:05:00,43.89,44.04,43.87,44.02,70700.0,30.4159,30.5199,30.4021,30.506,70700.0
2007-04-25 11:10:00,44.01,44.1,43.99,44.08,73700.0,30.4991,30.5615,30.4852,30.5476,73700.0
2007-04-25 11:15:00,44.09,44.1,44.06,44.09,37500.0,30.5545,30.5615,30.5337,30.5545,37500.0
2007-04-25 11:20:00,44.1,44.1,44.05,44.06,28900.0,30.5615,30.5615,30.5268,30.5337,28900.0
2007-04-25 11:25:00,44.06,44.1,44.05,44.08,68400.0,30.5337,30.5615,30.5268,30.5476,68400.0
2007-04-25 11:30:00,44.08,44.09,44.06,44.08,44500.0,30.5476,30.5545,30.5337,30.5476,44500.0
2007-04-25 11:35:00,44.06,44.09,43.99,44.03,74100.0,30.5337,30.5545,30.4852,30.513,74100.0
2007-04-25 11:40:00,44.05,44.08,44.01,44.03,49800.0,30.5268,30.5476,30.4991,30.513,49800.0
2007-04-25 11:45:00,44.03,44.15,44.02,44.14,47800.0,30.513,30.5961,30.506,30.5892,47800.0
2007-04-25 11:50:00,44.15,44.2,44.14,44.18,43900.0,30.5961,30.6308,30.5892,30.6169,43900.0
2007-04-25 11:55:00,44.18,44.23,44.17,44.19,43100.0,30.6169,30.6516,30.61,30.6238,43100.0
2007-04-25 12:00:00,44.18,44.2,44.14,44.19,31600.0,30.6169,30.6308,30.5892,30.6238,31600.0
2007-04-25 12:05:00,44.19,44.2,44.08,44.18,88400.0,30.6238,30.6308,30.5476,30.6169,88400.0
2007-04-25 12:10:00,44.19,44.19,44.14,44.15,20300.0,30.6238,30.6238,30.5892,30.5961,20300.0
2007-04-25 12:15:00,44.15,44.18,44.14,44.17,27600.0,30.5961,30.6169,30.5892,30.61,27600.0
2007-04-25 12:20:00,44.17,44.2,44.17,44.2,28500.0,30.61,30.6308,30.61,30.6308,28500.0
2007-04-25 12:25:00,44.2,44.24,44.19,44.22,36600.0,30.6308,30.6585,30.6238,30.6446,36600.0
2007-04-25 12:30:00,44.21,44.25,44.19,44.19,33600.0,30.6377,30.6654,30.6238,30.6238,33600.0
2007-04-25 12:35:00,44.19,44.19,44.11,44.16,35500.0,30.6238,30.6238,30.5684,30.603,35500.0
2007-04-25 12:40:00,44.17,44.17,44.12,44.12,9900.0,30.61,30.61,30.5753,30.5753,9900.0
2007-04-25 12:45:00,44.13,44.23,44.13,44.22,32400.0,30.5823,30.6516,30.5823,30.6446,32400.0
2007-04-25 12:50:00,44.22,44.22,44.15,44.15,18100.0,30.6446,30.6446,30.5961,30.5961,18100.0
2007-04-25 12:55:00,44.16,44.16,44.11,44.12,16700.0,30.603,30.603,30.5684,30.5753,16700.0
2007-04-25 13:00:00,44.11,44.14,44.1,44.13,38100.0,30.5684,30.5892,30.5615,30.5823,38100.0
2007-04-25 13:05:00,44.13,44.18,44.13,44.14,32300.0,30.5823,30.6169,30.5823,30.5892,32300.0
2007-04-25 13:10:00,44.15,44.15,44.1,44.14,26300.0,30.5961,30.5961,30.5615,30.5892,26300.0
2007-04-25 13:15:00,44.13,44.19,44.12,44.19,17400.0,30.5823,30.6238,30.5753,30.6238,17400.0
2007-04-25 13:20:00,44.19,44.22,44.18,44.2,29300.0,30.6238,30.6446,30.6169,30.6308,29300.0
2007-04-25 13:25:00,44.2,44.2,44.19,44.2,16900.0,30.6308,30.6308,30.6238,30.6308,16900.0
2007-04-25 13:30:00,44.2,44.21,44.19,44.21,10600.0,30.6308,30.6377,30.6238,30.6377,10600.0
2007-04-25 13:35:00,44.2,44.24,44.2,44.21,33900.0,30.6308,30.6585,30.6308,30.6377,33900.0
2007-04-25 13:40:00,44.22,44.25,44.18,44.23,49300.0,30.6446,30.6654,30.6169,30.6516,49300.0
2007-04-25 13:45:00,44.24,44.32,44.23,44.31,74200.0,30.6585,30.7139,30.6516,30.707,74200.0
2007-04-25 13:50:00,44.3,44.33,44.3,44.32,23000.0,30.7001,30.7209,30.7001,30.7139,23000.0
2007-04-25 13:55:00,44.32,44.36,44.3,44.35,39600.0,30.7139,30.7416,30.7001,30.7347,39600.0
2007-04-25 14:00:00,44.35,44.36,44.26,44.27,52900.0,30.7347,30.7416,30.6723,30.6793,52900.0
2007-04-25 14:05:00,44.28,44.38,44.28,44.35,32400.0,30.6862,30.7555,30.6862,30.7347,32400.0
2007-04-25 14:10:00,44.35,44.36,44.32,44.32,10500.0,30.7347,30.7416,30.7139,30.7139,10500.0
2007-04-25 14:15:00,44.33,44.33,44.3,44.3,15400.0,30.7209,30.7209,30.7001,30.7001,15400.0
2007-04-25 14:20:00,44.3,44.34,44.29,44.34,29300.0,30.7001,30.7278,30.6931,30.7278,29300.0
2007-04-25 14:25:00,44.34,44.34,44.32,44.33,26400.0,30.7278,30.7278,30.7139,30.7209,26400.0
2007-04-25 14:30:00,44.32,44.35,44.28,44.35,39100.0,30.7139,30.7347,30.6862,30.7347,39100.0
2007-04-25 14:35:00,44.35,44.37,44.35,44.36,22500.0,30.7347,30.7486,30.7347,30.7416,22500.0
2007-04-25 14:40:00,44.36,44.38,44.35,44.35,21800.0,30.7416,30.7555,30.7347,30.7347,21800.0
2007-04-25 14:45:00,44.35,44.36,44.34,44.35,15900.0,30.7347,30.7416,30.7278,30.7347,15900.0
2007-04-25 14:50:00,44.36,44.38,44.31,44.34,60400.0,30.7416,30.7555,30.707,30.7278,60400.0
2007-04-25 14:55:00,44.34,44.4,44.32,44.38,54400.0,30.7278,30.7694,30.7139,30.7555,54400.0
2007-04-25 15:00:00,44.38,44.4,44.36,44.4,38300.0,30.7555,30.7694,30.7416,30.7694,38300.0
2007-04-25 15:05:00,44.4,44.43,44.38,44.38,50100.0,30.7694,30.7902,30.7555,30.7555,50100.0
2007-04-25 15:10:00,44.39,44.4,44.33,44.4,51400.0,30.7624,30.7694,30.7209,30.7694,51400.0
2007-04-25 15:15:00,44.39,44.39,44.31,44.35,76500.0,30.7624,30.7624,30.707,30.7347,76500.0
2007-04-25 15:20:00,44.35,44.35,44.3,44.32,77600.0,30.7347,30.7347,30.7001,30.7139,77600.0
2007-04-25 15:25:00,44.32,44.34,44.3,44.34,55000.0,30.7139,30.7278,30.7001,30.7278,55000.0
2007-04-25 15:30:00,44.34,44.36,44.31,44.35,50100.0,30.7278,30.7416,30.707,30.7347,50100.0
2007-04-25 15:35:00,44.36,44.37,44.32,44.35,93600.0,30.7416,30.7486,30.7139,30.7347,93600.0
2007-04-25 15:40:00,44.35,44.35,44.27,44.29,127100.0,30.7347,30.7347,30.6793,30.6931,127100.0
2007-04-25 15:45:00,44.3,44.31,44.26,44.28,102300.0,30.7001,30.707,30.6723,30.6862,102300.0
2007-04-25 15:50:00,44.28,44.33,44.26,44.28,130600.0,30.6862,30.7209,30.6723,30.6862,130600.0
2007-04-25 15:55:00,44.28,44.31,44.24,44.25,117900.0,30.6862,30.707,30.6585,30.6654,117900.0
2007-04-26 09:30:00,43.26,43.5,42.9,42.9,511200.0,29.9793,30.1457,29.7299,29.7299,511200.0
2007-04-26 09:35:00,42.9,43.0,42.57,42.62,705300.0,29.7299,29.7992,29.5012,29.5358,705300.0
2007-04-26 09:40:00,42.61,42.79,42.61,42.62,390900.0,29.5289,29.6536,29.5289,29.5358,390900.0
2007-04-26 09:45:00,42.62,42.63,42.4,42.44,479000.0,29.5358,29.5428,29.3834,29.4111,479000.0
2007-04-26 09:50:00,42.45,42.72,42.42,42.69,287300.0,29.418,29.6051,29.3972,29.5843,287300.0
2007-04-26 09:55:00,42.69,42.7,42.6,42.61,257200.0,29.5843,29.5913,29.522,29.5289,257200.0
2007-04-26 10:00:00,42.62,42.69,42.5,42.67,265100.0,29.5358,29.5843,29.4527,29.5705,265100.0
2007-04-26 10:05:00,42.67,43.01,42.67,42.99,300000.0,29.5705,29.8061,29.5705,29.7922,300000.0
2007-04-26 10:10:00,42.99,42.99,42.81,42.88,270700.0,29.7922,29.7922,29.6675,29.716,270700.0
2007-04-26 10:15:00,42.88,42.91,42.65,42.67,202800.0,29.716,29.7368,29.5566,29.5705,202800.0
2007-04-26 10:20:00,42.67,42.74,42.64,42.71,162900.0,29.5705,29.619,29.5497,29.5982,162900.0
2007-04-26 10:25:00,42.73,42.83,42.68,42.71,174200.0,29.6121,29.6814,29.5774,29.5982,174200.0
2007-04-26 10:30:00,42.72,42.79,42.68,42.71,162500.0,29.6051,29.6536,29.5774,29.5982,162500.0
2007-04-26 10:35:00,42.71,42.75,42.64,42.68,121400.0,29.5982,29.6259,29.5497,29.5774,121400.0
2007-04-26 10:40:00,42.67,42.67,42.55,42.6,190800.0,29.5705,29.5705,29.4873,29.522,190800.0
2007-04-26 10:45:00,42.61,42.67,42.6,42.62,132000.0,29.5289,29.5705,29.522,29.5358,132000.0
2007-04-26 10:50:00,42.62,42.64,42.51,42.52,128200.0,29.5358,29.5497,29.4596,29.4665,128200.0
2007-04-26 10:55:00,42.51,42.63,42.48,42.62,166600.0,29.4596,29.5428,29.4388,29.5358,166600.0
2007-04-26 11:00:00,42.63,42.67,42.57,42.65,83200.0,29.5428,29.5705,29.5012,29.5566,83200.0
2007-04-26 11:05:00,42.65,42.66,42.55,42.56,94400.0,29.5566,29.5635,29.4873,29.4942,94400.0
2007-04-26 11:10:00,42.56,42.73,42.55,42.68,146300.0,29.4942,29.6121,29.4873,29.5774,146300.0
2007-04-26 11:15:00,42.67,42.72,42.55,42.64,155200.0,29.5705,29.6051,29.4873,29.5497,155200.0
2007-04-26 11:20:00,42.64,42.66,42.56,42.6,150200.0,29.5497,29.5635,29.4942,29.522,150200.0
2007-04-26 11:25:00,42.6,42.66,42.59,42.61,71700.0,29.522,29.5635,29.515,29.5289,71700.0
2007-04-26 11:30:00,42.62,42.63,42.61,42.63,45600.0,29.5358,29.5428,29.5289,29.5428,45600.0
2007-04-26 11:35:00,42.63,42.64,42.57,42.62,137500.0,29.5428,29.5497,29.5012,29.5358,137500.0
2007-04-26 11:40:00,42.62,42.62,42.57,42.57,89800.0,29.5358,29.5358,29.5012,29.5012,89800.0
2007-04-26 11:45:00,42.58,42.63,42.58,42.6,70700.0,29.5081,29.5428,29.5081,29.522,70700.0
2007-04-26 11:50:00,42.6,42.6,42.53,42.53,66100.0,29.522,29.522,29.4735,29.4735,66100.0
2007-04-26 11:55:00,42.53,42.54,42.5,42.51,61100.0,29.4735,29.4804,29.4527,29.4596,61100.0
2007-04-26 12:00:00,42.51,42.58,42.46,42.46,89500.0,29.4596,29.5081,29.4249,29.4249,89500.0
2007-04-26 12:05:00,42.47,42.54,42.45,42.51,90500.0,29.4319,29.4804,29.418,29.4596,90500.0
2007-04-26 12:10:00,42.51,42.53,42.49,42.5,115600.0,29.4596,29.4735,29.4457,29.4527,115600.0
2007-04-26 12:15:00,42.5,42.58,42.49,42.55,224100.0,29.4527,29.5081,29.4457,29.4873,224100.0
2007-04-26 12:20:00,42.55,42.6,42.5,42.51,159700.0,29.4873,29.522,29.4527,29.4596,159700.0
2007-04-26 12:25:00,42.51,42.61,42.5,42.57,49700.0,29.4596,29.5289,29.4527,29.5012,49700.0
2007-04-26 12:30:00,42.57,42.62,42.57,42.62,28100.0,29.5012,29.5358,29.5012,29.5358,28100.0
2007-04-26 12:35:00,42.62,42.66,42.6,42.65,63000.0,29.5358,29.5635,29.522,29.5566,63000.0
2007-04-26 12:40:00,42.65,42.67,42.61,42.64,125500.0,29.5566,29.5705,29.5289,29.5497,125500.0
2007-04-26 12:45:00,42.65,42.72,42.65,42.71,50300.0,29.5566,29.6051,29.5566,29.5982,50300.0
2007-04-26 12:50:00,42.71,42.74,42.69,42.71,63000.0,29.5982,29.619,29.5843,29.5982,63000.0
2007-04-26 12:55:00,42.71,42.78,42.71,42.78,50400.0,29.5982,29.6467,29.5982,29.6467,50400.0
2007-04-26 13:00:00,42.78,42.86,42.77,42.82,171300.0,29.6467,29.7021,29.6398,29.6744,171300.0
2007-04-26 13:05:00,42.82,42.83,42.74,42.76,94500.0,29.6744,29.6814,29.619,29.6328,94500.0
2007-04-26 13:10:00,42.75,42.76,42.73,42.76,92700.0,29.6259,29.6328,29.6121,29.6328,92700.0
2007-04-26 13:15:00,42.76,42.78,42.74,42.77,112600.0,29.6328,29.6467,29.619,29.6398,112600.0
2007-04-26 13:20:00,42.76,42.82,42.74,42.75,129000.0,29.6328,29.6744,29.619,29.6259,129000.0
2007-04-26 13:25:00,42.75,42.77,42.63,42.77,98900.0,29.6259,29.6398,29.5428,29.6398,98900.0
2007-04-26 13:30:00,42.75,42.77,42.68,42.74,61600.0,29.6259,29.6398,29.5774,29.619,61600.0
2007-04-26 13:35:00,42.74,42.8,42.69,42.77,87200.0,29.619,29.6606,29.5843,29.6398,87200.0
2007-04-26 13:40:00,42.76,42.89,42.74,42.82,216100.0,29.6328,29.7229,29.619,29.6744,216100.0
2007-04-26 13:45:00,42.83,42.9,42.75,42.86,137300.0,29.6814,29.7299,29.6259,29.7021,137300.0
2007-04-26 13:50:00,42.86,42.87,42.75,42.75,99200.0,29.7021,29.7091,29.6259,29.6259,99200.0
2007-04-26 13:55:00,42.75,42.79,42.73,42.74,48300.0,29.6259,29.6536,29.6121,29.619,48300.0
2007-04-26 14:00:00,42.74,42.75,42.7,42.71,186200.0,29.619,29.6259,29.5913,29.5982,186200.0
2007-04-26 14:05:00,42.71,42.86,42.71,42.85,86900.0,29.5982,29.7021,29.5982,29.6952,86900.0
2007-04-26 14:10:00,42.86,42.87,42.81,42.87,63200.0,29.7021,29.7091,29.6675,29.7091,63200.0
2007-04-26 14:15:00,42.87,42.87,42.8,42.84,59900.0,29.7091,29.7091,29.6606,29.6883,59900.0
2007-04-26 14:20:00,42.84,42.87,42.84,42.85,128400.0,29.6883,29.7091,29.6883,29.6952,128400.0
2007-04-26 14:25:00,42.85,42.93,42.84,42.89,65000.0,29.6952,29.7507,29.6883,29.7229,65000.0
2007-04-26 14:30:00,42.9,42.99,42.84,42.98,101800.0,29.7299,29.7922,29.6883,29.7853,101800.0
2007-04-26 14:35:00,42.97,43.0,42.94,42.99,95600.0,29.7784,29.7992,29.7576,29.7922,95600.0
2007-04-26 14:40:00,42.98,43.06,42.97,43.05,83300.0,29.7853,29.8407,29.7784,29.8338,83300.0
2007-04-26 14:45:00,43.05,43.12,43.04,43.08,141200.0,29.8338,29.8823,29.8269,29.8546,141200.0
2007-04-26 14:50:00,43.07,43.07,42.96,42.96,73900.0,29.8477,29.8477,29.7714,29.7714,73900.0
2007-04-26 14:55:00,42.96,42.99,42.96,42.99,34100.0,29.7714,29.7922,29.7714,29.7922,34100.0
2007-04-26 15:00:00,42.99,43.0,42.98,43.0,52300.0,29.7922,29.7992,29.7853,29.7992,52300.0
2007-04-26 15:05:00,42.99,43.0,42.99,43.0,73900.0,29.7922,29.7992,29.7922,29.7992,73900.0
2007-04-26 15:10:00,43.0,43.13,42.99,43.1,199600.0,29.7992,29.8893,29.7922,29.8685,199600.0
2007-04-26 15:15:00,43.1,43.34,43.07,43.23,212200.0,29.8685,30.0348,29.8477,29.9586,212200.0
2007-04-26 15:20:00,43.23,43.38,43.21,43.38,261700.0,29.9586,30.0625,29.9447,30.0625,261700.0
2007-04-26 15:25:00,43.37,43.38,43.27,43.34,116900.0,30.0556,30.0625,29.9863,30.0348,116900.0
2007-04-26 15:30:00,43.34,43.34,43.23,43.24,68500.0,30.0348,30.0348,29.9586,29.9655,68500.0
2007-04-26 15:35:00,43.23,43.25,43.22,43.24,106900.0,29.9586,29.9724,29.9516,29.9655,106900.0
2007-04-26 15:40:00,43.24,43.27,43.23,43.26,105200.0,29.9655,29.9863,29.9586,29.9793,105200.0
2007-04-26 15:45:00,43.26,43.32,43.25,43.3,146600.0,29.9793,30.0209,29.9724,30.0071,146600.0
2007-04-26 15:50:00,43.31,43.33,43.2,43.21,268700.0,30.014,30.0279,29.9378,29.9447,268700.0
2007-04-26 15:55:00,43.2,43.21,43.1,43.17,291500.0,29.9378,29.9447,29.8685,29.917,291500.0
2007-04-27 09:30:00,42.83,42.96,42.76,42.83,207400.0,29.6814,29.7714,29.6328,29.6814,207400.0
2007-04-27 09:35:00,42.81,42.9,42.7,42.71,104700.0,29.6675,29.7299,29.5913,29.5982,104700.0
2007-04-27 09:40:00,42.7,42.89,42.67,42.81,107300.0,29.5913,29.7229,29.5705,29.6675,107300.0
2007-04-27 09:45:00,42.82,43.0,42.81,42.99,155200.0,29.6744,29.7992,29.6675,29.7922,155200.0
2007-04-27 09:50:00,42.97,43.0,42.81,42.83,129800.0,29.7784,29.7992,29.6675,29.6814,129800.0
2007-04-27 09:55:00,42.83,43.0,42.8,42.91,115500.0,29.6814,29.7992,29.6606,29.7368,115500.0
2007-04-27 10:00:00,42.91,42.94,42.82,42.88,90400.0,29.7368,29.7576,29.6744,29.716,90400.0
2007-04-27 10:05:00,42.91,42.98,42.87,42.97,65700.0,29.7368,29.7853,29.7091,29.7784,65700.0
2007-04-27 10:10:00,42.97,43.03,42.89,42.89,82700.0,29.7784,29.82,29.7229,29.7229,82700.0
2007-04-27 10:15:00,42.88,43.0,42.83,43.0,88300.0,29.716,29.7992,29.6814,29.7992,88300.0
2007-04-27 10:20:00,42.97,43.06,42.96,43.03,141900.0,29.7784,29.8407,29.7714,29.82,141900.0
2007-04-27 10:25:00,43.03,43.05,42.9,42.95,84400.0,29.82,29.8338,29.7299,29.7645,84400.0
2007-04-27 10:30:00,42.96,43.02,42.91,43.0,52800.0,29.7714,29.813,29.7368,29.7992,52800.0
2007-04-27 10:35:00,42.99,43.06,42.91,42.98,128200.0,29.7922,29.8407,29.7368,29.7853,128200.0
2007-04-27 10:40:00,43.0,43.02,42.95,42.99,105300.0,29.7992,29.813,29.7645,29.7922,105300.0
2007-04-27 10:45:00,42.99,42.99,42.84,42.89,91900.0,29.7922,29.7922,29.6883,29.7229,91900.0
2007-04-27 10:50:00,42.9,42.92,42.77,42.79,43100.0,29.7299,29.7437,29.6398,29.6536,43100.0
2007-04-27 10:55:00,42.79,42.83,42.76,42.77,31800.0,29.6536,29.6814,29.6328,29.6398,31800.0
2007-04-27 11:00:00,42.78,42.82,42.73,42.78,65600.0,29.6467,29.6744,29.6121,29.6467,65600.0
2007-04-27 11:05:00,42.77,42.77,42.72,42.75,64300.0,29.6398,29.6398,29.6051,29.6259,64300.0
2007-04-27 11:10:00,42.75,42.76,42.63,42.64,69200.0,29.6259,29.6328,29.5428,29.5497,69200.0
2007-04-27 11:15:00,42.63,42.68,42.55,42.61,129500.0,29.5428,29.5774,29.4873,29.5289,129500.0
2007-04-27 11:20:00,42.61,42.64,42.55,42.55,92400.0,29.5289,29.5497,29.4873,29.4873,92400.0
2007-04-27 11:25:00,42.55,42.56,42.5,42.51,53700.0,29.4873,29.4942,29.4527,29.4596,53700.0
2007-04-27 11:30:00,42.51,42.51,42.42,42.44,70000.0,29.4596,29.4596,29.3972,29.4111,70000.0
2007-04-27 11:35:00,42.44,42.44,42.42,42.43,75400.0,29.4111,29.4111,29.3972,29.4042,75400.0
2007-04-27 11:40:00,42.44,42.53,42.43,42.49,54200.0,29.4111,29.4735,29.4042,29.4457,54200.0
2007-04-27 11:45:00,42.5,42.69,42.49,42.68,55800.0,29.4527,29.5843,29.4457,29.5774,55800.0
2007-04-27 11:50:00,42.68,42.69,42.65,42.68,41700.0,29.5774,29.5843,29.5566,29.5774,41700.0
2007-04-27 11:55:00,42.69,42.7,42.62,42.67,75600.0,29.5843,29.5913,29.5358,29.5705,75600.0
2007-04-27 12:00:00,42.65,42.69,42.56,42.69,59400.0,29.5566,29.5843,29.4942,29.5843,59400.0
2007-04-27 12:05:00,42.68,42.69,42.59,42.6,51600.0,29.5774,29.5843,29.515,29.522,51600.0
2007-04-27 12:10:00,42.59,42.6,42.56,42.56,35700.0,29.515,29.522,29.4942,29.4942,35700.0
2007-04-27 12:15:00,42.56,42.56,42.48,42.48,73300.0,29.4942,29.4942,29.4388,29.4388,73300.0
2007-04-27 12:20:00,42.48,42.49,42.45,42.45,99900.0,29.4388,29.4457,29.418,29.418,99900.0
2007-04-27 12:25:00,42.45,42.46,42.32,42.32,179600.0,29.418,29.4249,29.3279,29.3279,179600.0
2007-04-27 12:30:00,42.32,42.4,42.32,42.4,96400.0,29.3279,29.3834,29.3279,29.3834,96400.0
2007-04-27 12:35:00,42.4,42.4,42.37,42.4,53100.0,29.3834,29.3834,29.3626,29.3834,53100.0
2007-04-27 12:40:00,42.39,42.42,42.37,42.38,70200.0,29.3764,29.3972,29.3626,29.3695,70200.0
2007-04-27 12:45:00,42.37,42.38,42.33,42.35,61700.0,29.3626,29.3695,29.3349,29.3487,61700.0
2007-04-27 12:50:00,42.35,42.39,42.34,42.35,91700.0,29.3487,29.3764,29.3418,29.3487,91700.0
2007-04-27 12:55:00,42.35,42.36,42.32,42.35,89900.0,29.3487,29.3556,29.3279,29.3487,89900.0
2007-04-27 13:00:00,42.35,42.35,42.3,42.33,78900.0,29.3487,29.3487,29.3141,29.3349,78900.0
2007-04-27 13:05:00,42.33,42.35,42.21,42.24,149800.0,29.3349,29.3487,29.2517,29.2725,149800.0
2007-04-27 13:10:00,42.24,42.31,42.22,42.24,86900.0,29.2725,29.321,29.2586,29.2725,86900.0
2007-04-27 13:15:00,42.23,42.26,42.21,42.23,65800.0,29.2656,29.2863,29.2517,29.2656,65800.0
2007-04-27 13:20:00,42.23,42.23,42.15,42.18,95900.0,29.2656,29.2656,29.2101,29.2309,95900.0
2007-04-27 13:25:00,42.18,42.2,42.14,42.19,112700.0,29.2309,29.2448,29.2032,29.2378,112700.0
2007-04-27 13:30:00,42.2,42.25,42.19,42.25,82800.0,29.2448,29.2794,29.2378,29.2794,82800.0
2007-04-27 13:35:00,42.24,42.3,42.23,42.24,63400.0,29.2725,29.3141,29.2656,29.2725,63400.0
2007-04-27 13:40:00,42.25,42.35,42.24,42.34,70300.0,29.2794,29.3487,29.2725,29.3418,70300.0
2007-04-27 13:45:00,42.34,42.35,42.29,42.29,57500.0,29.3418,29.3487,29.3071,29.3071,57500.0
2007-04-27 13:50:00,42.3,42.33,42.26,42.28,26900.0,29.3141,29.3349,29.2863,29.3002,26900.0
2007-04-27 13:55:00,42.28,42.3,42.21,42.3,124500.0,29.3002,29.3141,29.2517,29.3141,124500.0
2007-04-27 14:00:00,42.29,42.4,42.29,42.35,77100.0,29.3071,29.3834,29.3071,29.3487,77100.0
2007-04-27 14:05:00,42.36,42.4,42.33,42.34,48900.0,29.3556,29.3834,29.3349,29.3418,48900.0
2007-04-27 14:10:00,42.34,42.39,42.33,42.35,65500.0,29.3418,29.3764,29.3349,29.3487,65500.0
2007-04-27 14:15:00,42.35,42.49,42.35,42.42,93300.0,29.3487,29.4457,29.3487,29.3972,93300.0
2007-04-27 14:20:00,42.43,42.45,42.41,42.42,42700.0,29.4042,29.418,29.3903,29.3972,42700.0
2007-04-27 14:25:00,42.42,42.44,42.38,42.42,59700.0,29.3972,29.4111,29.3695,29.3972,59700.0
2007-04-27 14:30:00,42.42,42.48,42.42,42.48,33200.0,29.3972,29.4388,29.3972,29.4388,33200.0
2007-04-27 14:35:00,42.47,42.49,42.45,42.49,66200.0,29.4319,29.4457,29.418,29.4457,66200.0
2007-04-27 14:40:00,42.48,42.52,42.48,42.49,47000.0,29.4388,29.4665,29.4388,29.4457,47000.0
2007-04-27 14:45:00,42.49,42.49,42.45,42.47,66100.0,29.4457,29.4457,29.418,29.4319,66100.0
2007-04-27 14:50:00,42.47,42.47,42.42,42.44,34500.0,29.4319,29.4319,29.3972,29.4111,34500.0
2007-04-27 14:55:00,42.44,42.45,42.42,42.43,41800.0,29.4111,29.418,29.3972,29.4042,41800.0
2007-04-27 15:00:00,42.43,42.46,42.42,42.44,49300.0,29.4042,29.4249,29.3972,29.4111,49300.0
2007-04-27 15:05:00,42.45,42.46,42.36,42.36,106300.0,29.418,29.4249,29.3556,29.3556,106300.0
2007-04-27 15:10:00,42.36,42.44,42.32,42.36,134000.0,29.3556,29.4111,29.3279,29.3556,134000.0
2007-04-27 15:15:00,42.36,42.38,42.32,42.32,46800.0,29.3556,29.3695,29.3279,29.3279,46800.0
2007-04-27 15:20:00,42.32,42.47,42.29,42.4,302900.0,29.3279,29.4319,29.3071,29.3834,302900.0
2007-04-27 15:25:00,42.4,42.42,42.33,42.42,109100.0,29.3834,29.3972,29.3349,29.3972,109100.0
2007-04-27 15:30:00,42.42,42.45,42.33,42.37,140900.0,29.3972,29.418,29.3349,29.3626,140900.0
2007-04-27 15:35:00,42.37,42.42,42.34,42.39,107200.0,29.3626,29.3972,29.3418,29.3764,107200.0
2007-04-27 15:40:00,42.39,42.42,42.35,42.38,158100.0,29.3764,29.3972,29.3487,29.3695,158100.0
2007-04-27 15:45:00,42.37,42.42,42.36,42.42,116700.0,29.3626,29.3972,29.3556,29.3972,116700.0
2007-04-27 15:50:00,42.41,42.51,42.41,42.49,231100.0,29.3903,29.4596,29.3903,29.4457,231100.0
2007-04-27 15:55:00,42.5,42.57,42.48,42.5,217100.0,29.4527,29.5012,29.4388,29.4527,217100.0
2007-04-30 09:30:00,42.46,42.48,42.27,42.41,190100.0,29.4249,29.4388,29.2933,29.3903,190100.0
2007-04-30 09:35:00,42.43,42.45,42.12,42.13,72100.0,29.4042,29.418,29.1893,29.1963,72100.0
2007-04-30 09:40:00,42.13,42.23,42.1,42.18,71300.0,29.1963,29.2656,29.1755,29.2309,71300.0
2007-04-30 09:45:00,42.17,42.24,42.13,42.14,75500.0,29.224,29.2725,29.1963,29.2032,75500.0
2007-04-30 09:50:00,42.16,42.3,42.14,42.19,73800.0,29.217,29.3141,29.2032,29.2378,73800.0
2007-04-30 09:55:00,42.2,42.33,42.18,42.19,51500.0,29.2448,29.3349,29.2309,29.2378,51500.0
2007-04-30 10:00:00,42.2,42.27,42.14,42.16,56200.0,29.2448,29.2933,29.2032,29.217,56200.0
2007-04-30 10:05:00,42.15,42.19,42.12,42.17,54600.0,29.2101,29.2378,29.1893,29.224,54600.0
2007-04-30 10:10:00,42.17,42.2,42.13,42.19,50600.0,29.224,29.2448,29.1963,29.2378,50600.0
2007-04-30 10:15:00,42.18,42.19,42.12,42.16,71500.0,29.2309,29.2378,29.1893,29.217,71500.0
2007-04-30 10:20:00,42.16,42.24,42.13,42.23,62200.0,29.217,29.2725,29.1963,29.2656,62200.0
2007-04-30 10:25:00,42.23,42.25,42.16,42.16,92700.0,29.2656,29.2794,29.217,29.217,92700.0
2007-04-30 10:30:00,42.16,42.16,42.13,42.13,43900.0,29.217,29.217,29.1963,29.1963,43900.0
2007-04-30 10:35:00,42.13,42.16,42.12,42.15,90500.0,29.1963,29.217,29.1893,29.2101,90500.0
2007-04-30 10:40:00,42.16,42.21,42.15,42.18,50800.0,29.217,29.2517,29.2101,29.2309,50800.0
2007-04-30 10:45:00,42.18,42.19,42.12,42.18,62600.0,29.2309,29.2378,29.1893,29.2309,62600.0
2007-04-30 10:50:00,42.18,42.21,42.14,42.19,58700.0,29.2309,29.2517,29.2032,29.2378,58700.0
2007-04-30 10:55:00,42.18,42.2,42.14,42.19,48400.0,29.2309,29.2448,29.2032,29.2378,48400.0
2007-04-30 11:00:00,42.19,42.22,42.18,42.21,47700.0,29.2378,29.2586,29.2309,29.2517,47700.0
2007-04-30 11:05:00,42.2,42.35,42.19,42.3,87200.0,29.2448,29.3487,29.2378,29.3141,87200.0
2007-04-30 11:10:00,42.3,42.4,42.29,42.34,57000.0,29.3141,29.3834,29.3071,29.3418,57000.0
2007-04-30 11:15:00,42.34,42.34,42.29,42.29,56700.0,29.3418,29.3418,29.3071,29.3071,56700.0
2007-04-30 11:20:00,42.3,42.35,42.26,42.31,50900.0,29.3141,29.3487,29.2863,29.321,50900.0
2007-04-30 11:25:00,42.3,42.31,42.26,42.3,30000.0,29.3141,29.321,29.2863,29.3141,30000.0
2007-04-30 11:30:00,42.3,42.4,42.3,42.4,68900.0,29.3141,29.3834,29.3141,29.3834,68900.0
2007-04-30 11:35:00,42.4,42.44,42.36,42.36,43900.0,29.3834,29.4111,29.3556,29.3556,43900.0
2007-04-30 11:40:00,42.36,42.36,42.26,42.3,56900.0,29.3556,29.3556,29.2863,29.3141,56900.0
2007-04-30 11:45:00,42.3,42.31,42.26,42.26,24800.0,29.3141,29.321,29.2863,29.2863,24800.0
2007-04-30 11:50:00,42.27,42.3,42.26,42.29,26600.0,29.2933,29.3141,29.2863,29.3071,26600.0
2007-04-30 11:55:00,42.28,42.28,42.25,42.26,18400.0,29.3002,29.3002,29.2794,29.2863,18400.0
2007-04-30 12:00:00,42.25,42.27,42.23,42.24,46500.0,29.2794,29.2933,29.2656,29.2725,46500.0
2007-04-30 12:05:00,42.24,42.29,42.23,42.29,46100.0,29.2725,29.3071,29.2656,29.3071,46100.0
2007-04-30 12:10:00,42.29,42.39,42.29,42.37,60200.0,29.3071,29.3764,29.3071,29.3626,60200.0
2007-04-30 12:15:00,42.38,42.42,42.35,42.37,59000.0,29.3695,29.3972,29.3487,29.3626,59000.0
2007-04-30 12:20:00,42.37,42.38,42.32,42.38,38500.0,29.3626,29.3695,29.3279,29.3695,38500.0
2007-04-30 12:25:00,42.38,42.41,42.36,42.39,27700.0,29.3695,29.3903,29.3556,29.3764,27700.0
2007-04-30 12:30:00,42.39,42.45,42.37,42.41,39200.0,29.3764,29.418,29.3626,29.3903,39200.0
2007-04-30 12:35:00,42.41,42.41,42.35,42.35,47100.0,29.3903,29.3903,29.3487,29.3487,47100.0
2007-04-30 12:40:00,42.35,42.41,42.34,42.37,66400.0,29.3487,29.3903,29.3418,29.3626,66400.0
2007-04-30 12:45:00,42.36,42.4,42.32,42.33,60400.0,29.3556,29.3834,29.3279,29.3349,60400.0
2007-04-30 12:50:00,42.32,42.33,42.28,42.33,27700.0,29.3279,29.3349,29.3002,29.3349,27700.0
2007-04-30 12:55:00,42.33,42.34,42.28,42.29,11500.0,29.3349,29.3418,29.3002,29.3071,11500.0
2007-04-30 13:00:00,42.29,42.32,42.29,42.32,10400.0,29.3071,29.3279,29.3071,29.3279,10400.0
2007-04-30 13:05:00,42.32,42.35,42.31,42.33,14100.0,29.3279,29.3487,29.321,29.3349,14100.0
2007-04-30 13:10:00,42.33,42.34,42.28,42.28,22500.0,29.3349,29.3418,29.3002,29.3002,22500.0
2007-04-30 13:15:00,42.28,42.3,42.26,42.3,17700.0,29.3002,29.3141,29.2863,29.3141,17700.0
2007-04-30 13:20:00,42.3,42.35,42.3,42.34,22800.0,29.3141,29.3487,29.3141,29.3418,22800.0
2007-04-30 13:25:00,42.33,42.34,42.24,42.28,53800.0,29.3349,29.3418,29.2725,29.3002,53800.0
2007-04-30 13:30:00,42.27,42.27,42.24,42.25,13200.0,29.2933,29.2933,29.2725,29.2794,13200.0
2007-04-30 13:35:00,42.25,42.27,42.24,42.26,35000.0,29.2794,29.2933,29.2725,29.2863,35000.0
2007-04-30 13:40:00,42.26,42.27,42.23,42.24,20300.0,29.2863,29.2933,29.2656,29.2725,20300.0
2007-04-30 13:45:00,42.25,42.26,42.23,42.23,28100.0,29.2794,29.2863,29.2656,29.2656,28100.0
2007-04-30 13:50:00,42.24,42.24,42.17,42.2,26500.0,29.2725,29.2725,29.224,29.2448,26500.0
2007-04-30 13:55:00,42.2,42.2,42.17,42.2,20900.0,29.2448,29.2448,29.224,29.2448,20900.0
2007-04-30 14:00:00,42.2,42.26,42.2,42.24,26500.0,29.2448,29.2863,29.2448,29.2725,26500.0
2007-04-30 14:05:00,42.24,42.25,42.2,42.22,18900.0,29.2725,29.2794,29.2448,29.2586,18900.0
2007-04-30 14:10:00,42.24,42.25,42.22,42.23,14600.0,29.2725,29.2794,29.2586,29.2656,14600.0
2007-04-30 14:15:00,42.24,42.25,42.21,42.21,14500.0,29.2725,29.2794,29.2517,29.2517,14500.0
2007-04-30 14:20:00,42.21,42.22,42.15,42.18,53900.0,29.2517,29.2586,29.2101,29.2309,53900.0
2007-04-30 14:25:00,42.18,42.18,42.11,42.11,62600.0,29.2309,29.2309,29.1824,29.1824,62600.0
2007-04-30 14:30:00,42.11,42.13,42.1,42.13,56100.0,29.1824,29.1963,29.1755,29.1963,56100.0
2007-04-30 14:35:00,42.12,42.14,42.1,42.1,62900.0,29.1893,29.2032,29.1755,29.1755,62900.0
2007-04-30 14:40:00,42.1,42.11,42.06,42.07,69100.0,29.1755,29.1824,29.1477,29.1547,69100.0
2007-04-30 14:45:00,42.08,42.08,42.01,42.01,76600.0,29.1616,29.1616,29.1131,29.1131,76600.0
2007-04-30 14:50:00,42.01,42.01,41.94,41.99,159100.0,29.1131,29.1131,29.0646,29.0992,159100.0
2007-04-30 14:55:00,41.97,42.0,41.97,41.98,70000.0,29.0854,29.1062,29.0854,29.0923,70000.0
2007-04-30 15:00:00,41.99,42.01,41.97,41.98,34500.0,29.0992,29.1131,29.0854,29.0923,34500.0
2007-04-30 15:05:00,41.97,41.98,41.91,41.94,67500.0,29.0854,29.0923,29.0438,29.0646,67500.0
2007-04-30 15:10:00,41.95,41.97,41.9,41.91,74100.0,29.0715,29.0854,29.0369,29.0438,74100.0
2007-04-30 15:15:00,41.91,41.92,41.9,41.92,39500.0,29.0438,29.0507,29.0369,29.0507,39500.0
2007-04-30 15:20:00,41.91,41.96,41.91,41.95,47100.0,29.0438,29.0784,29.0438,29.0715,47100.0
2007-04-30 15:25:00,41.95,41.96,41.9,41.92,34700.0,29.0715,29.0784,29.0369,29.0507,34700.0
2007-04-30 15:30:00,41.91,41.92,41.86,41.86,87900.0,29.0438,29.0507,29.0091,29.0091,87900.0
2007-04-30 15:35:00,41.87,41.87,41.83,41.84,120300.0,29.0161,29.0161,28.9883,28.9953,120300.0
2007-04-30 15:40:00,41.84,41.84,41.77,41.83,126700.0,28.9953,28.9953,28.9468,28.9883,126700.0
2007-04-30 15:45:00,41.83,41.84,41.78,41.78,95900.0,28.9883,28.9953,28.9537,28.9537,95900.0
2007-04-30 15:50:00,41.78,41.79,41.68,41.69,224400.0,28.9537,28.9606,28.8844,28.8913,224400.0
2007-04-30 15:55:00,41.7,41.71,41.64,41.66,208000.0,28.8983,28.9052,28.8567,28.8705,208000.0
2007-05-01 09:30:00,41.53,41.68,41.52,41.68,221400.0,28.7804,28.8844,28.7735,28.8844,221400.0
2007-05-01 09:35:00,41.68,41.7,41.55,41.56,171700.0,28.8844,28.8983,28.7943,28.8012,171700.0
2007-05-01 09:40:00,41.56,41.56,41.45,41.49,167600.0,28.8012,28.8012,28.725,28.7527,167600.0
2007-05-01 09:45:00,41.49,41.59,41.35,41.37,173800.0,28.7527,28.822,28.6557,28.6696,173800.0
2007-05-01 09:50:00,41.37,41.37,41.27,41.3,151500.0,28.6696,28.6696,28.6003,28.6211,151500.0
2007-05-01 09:55:00,41.29,41.35,41.28,41.31,88200.0,28.6141,28.6557,28.6072,28.628,88200.0
2007-05-01 10:00:00,41.31,41.4,41.25,41.26,132200.0,28.628,28.6904,28.5864,28.5933,132200.0
2007-05-01 10:05:00,41.26,41.27,41.14,41.18,191100.0,28.5933,28.6003,28.5102,28.5379,191100.0
2007-05-01 10:10:00,41.18,41.35,41.16,41.24,135900.0,28.5379,28.6557,28.524,28.5795,135900.0
2007-05-01 10:15:00,41.24,41.27,41.17,41.24,69900.0,28.5795,28.6003,28.531,28.5795,69900.0
2007-05-01 10:20:00,41.25,41.27,41.22,41.24,98600.0,28.5864,28.6003,28.5656,28.5795,98600.0
2007-05-01 10:25:00,41.24,41.28,41.2,41.2,113100.0,28.5795,28.6072,28.5518,28.5518,113100.0
2007-05-01 10:30:00,41.21,41.23,41.17,41.22,78800.0,28.5587,28.5725,28.531,28.5656,78800.0
2007-05-01 10:35:00,41.22,41.25,41.17,41.17,149800.0,28.5656,28.5864,28.531,28.531,149800.0
2007-05-01 10:40:00,41.16,41.16,41.08,41.09,239100.0,28.524,28.524,28.4686,28.4755,239100.0
2007-05-01 10:45:00,41.09,41.21,41.08,41.2,146600.0,28.4755,28.5587,28.4686,28.5518,146600.0
2007-05-01 10:50:00,41.19,41.29,41.19,41.28,150700.0,28.5448,28.6141,28.5448,28.6072,150700.0
2007-05-01 10:55:00,41.28,41.33,41.2,41.25,174400.0,28.6072,28.6418,28.5518,28.5864,174400.0
2007-05-01 11:00:00,41.25,41.26,41.23,41.25,115600.0,28.5864,28.5933,28.5725,28.5864,115600.0
2007-05-01 11:05:00,41.25,41.31,41.24,41.31,90500.0,28.5864,28.628,28.5795,28.628,90500.0
2007-05-01 11:10:00,41.31,41.39,41.3,41.34,69200.0,28.628,28.6834,28.6211,28.6488,69200.0
2007-05-01 11:15:00,41.34,41.45,41.28,41.44,76700.0,28.6488,28.725,28.6072,28.7181,76700.0
2007-05-01 11:20:00,41.45,41.56,41.25,41.46,114100.0,28.725,28.8012,28.5864,28.7319,114100.0
2007-05-01 11:25:00,41.46,41.49,41.36,41.38,48200.0,28.7319,28.7527,28.6626,28.6765,48200.0
2007-05-01 11:30:00,41.38,41.48,41.37,41.47,29800.0,28.6765,28.7458,28.6696,28.7389,29800.0
2007-05-01 11:35:00,41.48,41.5,41.39,41.41,54800.0,28.7458,28.7597,28.6834,28.6973,54800.0
2007-05-01 11:40:00,41.41,41.47,41.32,41.46,90600.0,28.6973,28.7389,28.6349,28.7319,90600.0
2007-05-01 11:45:00,41.46,41.48,41.45,41.45,58600.0,28.7319,28.7458,28.725,28.725,58600.0
2007-05-01 11:50:00,41.46,41.46,41.45,41.45,23700.0,28.7319,28.7319,28.725,28.725,23700.0
2007-05-01 11:55:00,41.46,41.46,41.34,41.34,526300.0,28.7319,28.7319,28.6488,28.6488,526300.0
2007-05-01 12:00:00,41.35,41.36,41.29,41.35,48800.0,28.6557,28.6626,28.6141,28.6557,48800.0
2007-05-01 12:05:00,41.35,41.36,41.31,41.35,29200.0,28.6557,28.6626,28.628,28.6557,29200.0
2007-05-01 12:10:00,41.34,41.37,41.31,41.35,54600.0,28.6488,28.6696,28.628,28.6557,54600.0
2007-05-01 12:15:00,41.35,41.37,41.31,41.36,26900.0,28.6557,28.6696,28.628,28.6626,26900.0
2007-05-01 12:20:00,41.36,41.38,41.28,41.33,50900.0,28.6626,28.6765,28.6072,28.6418,50900.0
2007-05-01 12:25:00,41.34,41.34,41.25,41.26,24300.0,28.6488,28.6488,28.5864,28.5933,24300.0
2007-05-01 12:30:00,41.26,41.3,41.25,41.3,40000.0,28.5933,28.6211,28.5864,28.6211,40000.0
2007-05-01 12:35:00,41.3,41.3,41.22,41.23,256400.0,28.6211,28.6211,28.5656,28.5725,256400.0
2007-05-01 12:40:00,41.24,41.28,41.23,41.23,27200.0,28.5795,28.6072,28.5725,28.5725,27200.0
2007-05-01 12:45:00,41.25,41.3,41.2,41.21,502200.0,28.5864,28.6211,28.5518,28.5587,502200.0
2007-05-01 12:50:00,41.21,41.21,41.14,41.15,29900.0,28.5587,28.5587,28.5102,28.5171,29900.0
2007-05-01 12:55:00,41.15,41.15,41.11,41.11,42300.0,28.5171,28.5171,28.4894,28.4894,42300.0
2007-05-01 13:00:00,41.11,41.12,41.07,41.1,89900.0,28.4894,28.4963,28.4617,28.4825,89900.0
2007-05-01 13:05:00,41.09,41.1,41.05,41.05,70000.0,28.4755,28.4825,28.4478,28.4478,70000.0
2007-05-01 13:10:00,41.04,41.05,40.97,40.97,113000.0,28.4409,28.4478,28.3924,28.3924,113000.0
2007-05-01 13:15:00,40.98,40.98,40.9,40.96,116100.0,28.3993,28.3993,28.3439,28.3854,116100.0
2007-05-01 13:20:00,40.97,40.97,40.92,40.94,84200.0,28.3924,28.3924,28.3577,28.3716,84200.0
2007-05-01 13:25:00,40.94,40.98,40.91,40.98,62200.0,28.3716,28.3993,28.3508,28.3993,62200.0
2007-05-01 13:30:00,40.96,40.98,40.95,40.96,28200.0,28.3854,28.3993,28.3785,28.3854,28200.0
2007-05-01 13:35:00,40.97,41.02,40.96,40.98,67700.0,28.3924,28.427,28.3854,28.3993,67700.0
2007-05-01 13:40:00,41.0,41.1,40.97,41.1,46300.0,28.4132,28.4825,28.3924,28.4825,46300.0
2007-05-01 13:45:00,41.1,41.1,41.07,41.08,16400.0,28.4825,28.4825,28.4617,28.4686,16400.0
2007-05-01 13:50:00,41.08,41.11,41.02,41.11,39100.0,28.4686,28.4894,28.427,28.4894,39100.0
2007-05-01 13:55:00,41.1,41.14,41.08,41.13,24100.0,28.4825,28.5102,28.4686,28.5032,24100.0
2007-05-01 14:00:00,41.13,41.14,41.04,41.04,35900.0,28.5032,28.5102,28.4409,28.4409,35900.0
2007-05-01 14:05:00,41.04,41.08,40.99,41.08,42100.0,28.4409,28.4686,28.4062,28.4686,42100.0
2007-05-01 14:10:00,41.07,41.13,41.06,41.07,57600.0,28.4617,28.5032,28.4547,28.4617,57600.0
2007-05-01 14:15:00,41.08,41.1,41.04,41.06,55900.0,28.4686,28.4825,28.4409,28.4547,55900.0
2007-05-01 14:20:00,41.06,41.18,41.06,41.13,65600.0,28.4547,28.5379,28.4547,28.5032,65600.0
2007-05-01 14:25:00,41.15,41.15,41.12,41.15,50800.0,28.5171,28.5171,28.4963,28.5171,50800.0
2007-05-01 14:30:00,41.15,41.17,41.12,41.12,47500.0,28.5171,28.531,28.4963,28.4963,47500.0
2007-05-01 14:35:00,41.12,41.29,41.12,41.26,77900.0,28.4963,28.6141,28.4963,28.5933,77900.0
2007-05-01 14:40:00,41.25,41.3,41.24,41.27,56800.0,28.5864,28.6211,28.5795,28.6003,56800.0
2007-05-01 14:45:00,41.27,41.33,41.25,41.33,84100.0,28.6003,28.6418,28.5864,28.6418,84100.0
2007-05-01 14:50:00,41.32,41.33,41.2,41.22,51800.0,28.6349,28.6418,28.5518,28.5656,51800.0
2007-05-01 14:55:00,41.23,41.27,41.2,41.2,40200.0,28.5725,28.6003,28.5518,28.5518,40200.0
2007-05-01 15:00:00,41.2,41.21,41.12,41.13,79500.0,28.5518,28.5587,28.4963,28.5032,79500.0
2007-05-01 15:05:00,41.13,41.16,41.12,41.15,42400.0,28.5032,28.524,28.4963,28.5171,42400.0
2007-05-01 15:10:00,41.14,41.16,41.11,41.16,92400.0,28.5102,28.524,28.4894,28.524,92400.0
2007-05-01 15:15:00,41.16,41.24,41.15,41.2,95200.0,28.524,28.5795,28.5171,28.5518,95200.0
2007-05-01 15:20:00,41.21,41.29,41.19,41.26,177200.0,28.5587,28.6141,28.5448,28.5933,177200.0
2007-05-01 15:25:00,41.25,41.26,41.2,41.21,80900.0,28.5864,28.5933,28.5518,28.5587,80900.0
2007-05-01 15:30:00,41.22,41.22,41.2,41.21,66700.0,28.5656,28.5656,28.5518,28.5587,66700.0
2007-05-01 15:35:00,41.2,41.22,41.18,41.19,62600.0,28.5518,28.5656,28.5379,28.5448,62600.0
2007-05-01 15:40:00,41.19,41.25,41.19,41.23,94100.0,28.5448,28.5864,28.5448,28.5725,94100.0
2007-05-01 15:45:00,41.23,41.33,41.22,41.28,177600.0,28.5725,28.6418,28.5656,28.6072,177600.0
2007-05-01 15:50:00,41.28,41.29,41.24,41.24,207000.0,28.6072,28.6141,28.5795,28.5795,207000.0
2007-05-01 15:55:00,41.25,41.31,41.24,41.31,190000.0,28.5864,28.628,28.5795,28.628,190000.0
2007-05-02 09:30:00,41.29,41.31,40.92,40.96,237900.0,28.6141,28.628,28.3577,28.3854,237900.0
2007-05-02 09:35:00,40.96,41.06,40.94,40.95,303900.0,28.3854,28.4547,28.3716,28.3785,303900.0
2007-05-02 09:40:00,40.96,41.16,40.96,41.05,253000.0,28.3854,28.524,28.3854,28.4478,253000.0
2007-05-02 09:45:00,41.05,41.23,41.04,41.23,195400.0,28.4478,28.5725,28.4409,28.5725,195400.0
2007-05-02 09:50:00,41.23,41.26,41.13,41.13,297300.0,28.5725,28.5933,28.5032,28.5032,297300.0
2007-05-02 09:55:00,41.14,41.27,41.12,41.25,420800.0,28.5102,28.6003,28.4963,28.5864,420800.0
2007-05-02 10:00:00,41.24,41.58,41.23,41.54,991900.0,28.5795,28.8151,28.5725,28.7874,991900.0
2007-05-02 10:05:00,41.53,41.75,41.41,41.57,741100.0,28.7804,28.9329,28.6973,28.8082,741100.0
2007-05-02 10:10:00,41.55,41.6,41.43,41.43,248600.0,28.7943,28.829,28.7111,28.7111,248600.0
2007-05-02 10:15:00,41.43,41.54,41.33,41.38,240100.0,28.7111,28.7874,28.6418,28.6765,240100.0
2007-05-02 10:20:00,41.38,41.5,41.31,41.47,439400.0,28.6765,28.7597,28.628,28.7389,439400.0
2007-05-02 10:25:00,41.47,41.58,41.35,41.48,424900.0,28.7389,28.8151,28.6557,28.7458,424900.0
2007-05-02 10:30:00,41.49,41.7,41.47,41.58,400400.0,28.7527,28.8983,28.7389,28.8151,400400.0
2007-05-02 10:35:00,41.58,41.7,41.5,41.59,273200.0,28.8151,28.8983,28.7597,28.822,273200.0
2007-05-02 10:40:00,41.59,41.8,41.55,41.79,457500.0,28.822,28.9676,28.7943,28.9606,457500.0
2007-05-02 10:45:00,41.79,41.79,41.52,41.74,353200.0,28.9606,28.9606,28.7735,28.926,353200.0
2007-05-02 10:50:00,41.72,41.75,41.56,41.71,232800.0,28.9121,28.9329,28.8012,28.9052,232800.0
2007-05-02 10:55:00,41.71,41.71,41.56,41.61,136900.0,28.9052,28.9052,28.8012,28.8359,136900.0
2007-05-02 11:00:00,41.61,41.62,41.49,41.5,158800.0,28.8359,28.8428,28.7527,28.7597,158800.0
2007-05-02 11:05:00,41.51,41.51,41.4,41.5,279800.0,28.7666,28.7666,28.6904,28.7597,279800.0
2007-05-02 11:10:00,41.51,41.52,41.39,41.45,173200.0,28.7666,28.7735,28.6834,28.725,173200.0
2007-05-02 11:15:00,41.45,41.5,41.38,41.39,184000.0,28.725,28.7597,28.6765,28.6834,184000.0
2007-05-02 11:20:00,41.39,41.61,41.39,41.53,345100.0,28.6834,28.8359,28.6834,28.7804,345100.0
2007-05-02 11:25:00,41.52,41.61,41.51,41.59,86600.0,28.7735,28.8359,28.7666,28.822,86600.0
2007-05-02 11:30:00,41.59,41.64,41.58,41.6,60600.0,28.822,28.8567,28.8151,28.829,60600.0
2007-05-02 11:35:00,41.59,41.64,41.58,41.59,81300.0,28.822,28.8567,28.8151,28.822,81300.0
2007-05-02 11:40:00,41.58,41.59,41.51,41.55,134300.0,28.8151,28.822,28.7666,28.7943,134300.0
2007-05-02 11:45:00,41.54,41.57,41.5,41.55,47900.0,28.7874,28.8082,28.7597,28.7943,47900.0
2007-05-02 11:50:00,41.57,41.62,41.57,41.61,72900.0,28.8082,28.8428,28.8082,28.8359,72900.0
2007-05-02 11:55:00,41.62,41.65,41.61,41.64,48400.0,28.8428,28.8636,28.8359,28.8567,48400.0
2007-05-02 12:00:00,41.64,41.68,41.62,41.68,107800.0,28.8567,28.8844,28.8428,28.8844,107800.0
2007-05-02 12:05:00,41.68,41.69,41.66,41.68,94500.0,28.8844,28.8913,28.8705,28.8844,94500.0
2007-05-02 12:10:00,41.68,41.69,41.61,41.67,131500.0,28.8844,28.8913,28.8359,28.8775,131500.0
2007-05-02 12:15:00,41.68,41.68,41.6,41.63,131000.0,28.8844,28.8844,28.829,28.8497,131000.0
2007-05-02 12:20:00,41.63,41.68,41.59,41.68,127600.0,28.8497,28.8844,28.822,28.8844,127600.0
2007-05-02 12:25:00,41.67,41.75,41.65,41.71,252000.0,28.8775,28.9329,28.8636,28.9052,252000.0
2007-05-02 12:30:00,41.72,41.75,41.64,41.75,201500.0,28.9121,28.9329,28.8567,28.9329,201500.0
2007-05-02 12:35:00,41.75,41.8,41.7,41.77,330500.0,28.9329,28.9676,28.8983,28.9468,330500.0
2007-05-02 12:40:00,41.78,41.8,41.49,41.6,454200.0,28.9537,28.9676,28.7527,28.829,454200.0
2007-05-02 12:45:00,41.6,41.65,41.53,41.59,130900.0,28.829,28.8636,28.7804,28.822,130900.0
2007-05-02 12:50:00,41.59,41.69,41.59,41.68,206200.0,28.822,28.8913,28.822,28.8844,206200.0
2007-05-02 12:55:00,41.68,41.71,41.56,41.56,113400.0,28.8844,28.9052,28.8012,28.8012,113400.0
2007-05-02 13:00:00,41.56,41.69,41.56,41.67,223800.0,28.8012,28.8913,28.8012,28.8775,223800.0
2007-05-02 13:05:00,41.66,41.73,41.66,41.7,95200.0,28.8705,28.919,28.8705,28.8983,95200.0
2007-05-02 13:10:00,41.7,41.75,41.69,41.69,130900.0,28.8983,28.9329,28.8913,28.8913,130900.0
2007-05-02 13:15:00,41.7,41.71,41.6,41.63,104200.0,28.8983,28.9052,28.829,28.8497,104200.0
2007-05-02 13:20:00,41.64,41.7,41.62,41.64,95900.0,28.8567,28.8983,28.8428,28.8567,95900.0
2007-05-02 13:25:00,41.65,41.7,41.64,41.66,56000.0,28.8636,28.8983,28.8567,28.8705,56000.0
2007-05-02 13:30:00,41.66,41.69,41.65,41.69,45300.0,28.8705,28.8913,28.8636,28.8913,45300.0
2007-05-02 13:35:00,41.69,41.73,41.67,41.72,92400.0,28.8913,28.919,28.8775,28.9121,92400.0
2007-05-02 13:40:00,41.72,41.72,41.65,41.68,58500.0,28.9121,28.9121,28.8636,28.8844,58500.0
2007-05-02 13:45:00,41.67,41.68,41.65,41.65,39100.0,28.8775,28.8844,28.8636,28.8636,39100.0
2007-05-02 13:50:00,41.64,41.65,41.6,41.61,18000.0,28.8567,28.8636,28.829,28.8359,18000.0
2007-05-02 13:55:00,41.61,41.65,41.55,41.63,183200.0,28.8359,28.8636,28.7943,28.8497,183200.0
2007-05-02 14:00:00,41.62,41.65,41.51,41.51,92000.0,28.8428,28.8636,28.7666,28.7666,92000.0
2007-05-02 14:05:00,41.53,41.61,41.5,41.59,82400.0,28.7804,28.8359,28.7597,28.822,82400.0
2007-05-02 14:10:00,41.6,41.66,41.59,41.63,37000.0,28.829,28.8705,28.822,28.8497,37000.0
2007-05-02 14:15:00,41.63,41.63,41.56,41.6,65600.0,28.8497,28.8497,28.8012,28.829,65600.0
2007-05-02 14:20:00,41.6,41.6,41.51,41.54,69500.0,28.829,28.829,28.7666,28.7874,69500.0
2007-05-02 14:25:00,41.55,41.57,41.51,41.53,112800.0,28.7943,28.8082,28.7666,28.7804,112800.0
2007-05-02 14:30:00,41.54,41.54,41.47,41.49,119000.0,28.7874,28.7874,28.7389,28.7527,119000.0
2007-05-02 14:35:00,41.49,41.5,41.42,41.45,162200.0,28.7527,28.7597,28.7042,28.725,162200.0
2007-05-02 14:40:00,41.45,41.49,41.45,41.46,152500.0,28.725,28.7527,28.725,28.7319,152500.0
2007-05-02 14:45:00,41.46,41.51,41.36,41.44,270100.0,28.7319,28.7666,28.6626,28.7181,270100.0
2007-05-02 14:50:00,41.44,41.49,41.43,41.44,115500.0,28.7181,28.7527,28.7111,28.7181,115500.0
2007-05-02 14:55:00,41.45,41.58,41.42,41.56,338500.0,28.725,28.8151,28.7042,28.8012,338500.0
2007-05-02 15:00:00,41.56,41.62,41.55,41.57,175800.0,28.8012,28.8428,28.7943,28.8082,175800.0
2007-05-02 15:05:00,41.57,41.65,41.56,41.63,1813800.0,28.8082,28.8636,28.8012,28.8497,1813800.0
2007-05-02 15:10:00,41.63,41.66,41.54,41.65,316300.0,28.8497,28.8705,28.7874,28.8636,316300.0
2007-05-02 15:15:00,41.65,41.66,41.58,41.63,110400.0,28.8636,28.8705,28.8151,28.8497,110400.0
2007-05-02 15:20:00,41.64,41.67,41.63,41.64,111000.0,28.8567,28.8775,28.8497,28.8567,111000.0
2007-05-02 15:25:00,41.65,41.68,41.63,41.64,125800.0,28.8636,28.8844,28.8497,28.8567,125800.0
2007-05-02 15:30:00,41.64,41.74,41.63,41.68,182300.0,28.8567,28.926,28.8497,28.8844,182300.0
2007-05-02 15:35:00,41.68,41.72,41.67,41.71,130700.0,28.8844,28.9121,28.8775,28.9052,130700.0
2007-05-02 15:40:00,41.71,41.71,41.67,41.69,194700.0,28.9052,28.9052,28.8775,28.8913,194700.0
2007-05-02 15:45:00,41.69,41.79,41.66,41.78,257500.0,28.8913,28.9606,28.8705,28.9537,257500.0
2007-05-02 15:50:00,41.78,41.79,41.65,41.7,318700.0,28.9537,28.9606,28.8636,28.8983,318700.0
2007-05-02 15:55:00,41.7,41.78,41.68,41.75,441700.0,28.8983,28.9537,28.8844,28.9329,441700.0
2007-05-03 09:30:00,41.94,41.94,41.87,41.92,2000.0,29.0646,29.0646,29.0161,29.0507,2000.0
2007-05-03 09:35:00,41.87,41.9,41.71,41.73,306600.0,29.0161,29.0369,28.9052,28.919,306600.0
2007-05-03 09:40:00,41.75,41.8,41.72,41.76,168800.0,28.9329,28.9676,28.9121,28.9398,168800.0
2007-05-03 09:45:00,41.75,41.8,41.72,41.73,100600.0,28.9329,28.9676,28.9121,28.919,100600.0
2007-05-03 09:50:00,41.73,41.88,41.73,41.84,128100.0,28.919,29.023,28.919,28.9953,128100.0
2007-05-03 09:55:00,41.84,41.9,41.84,41.89,215400.0,28.9953,29.0369,28.9953,29.0299,215400.0
2007-05-03 10:00:00,41.89,41.91,41.72,41.73,433800.0,29.0299,29.0438,28.9121,28.919,433800.0
2007-05-03 10:05:00,41.74,41.75,41.63,41.67,266900.0,28.926,28.9329,28.8497,28.8775,266900.0
2007-05-03 10:10:00,41.67,41.75,41.62,41.67,153400.0,28.8775,28.9329,28.8428,28.8775,153400.0
2007-05-03 10:15:00,41.68,41.69,41.57,41.61,134900.0,28.8844,28.8913,28.8082,28.8359,134900.0
2007-05-03 10:20:00,41.61,41.61,41.53,41.54,101100.0,28.8359,28.8359,28.7804,28.7874,101100.0
2007-05-03 10:25:00,41.54,41.69,41.49,41.62,189500.0,28.7874,28.8913,28.7527,28.8428,189500.0
2007-05-03 10:30:00,41.62,41.71,41.49,41.51,444300.0,28.8428,28.9052,28.7527,28.7666,444300.0
2007-05-03 10:35:00,41.52,41.58,41.49,41.54,98500.0,28.7735,28.8151,28.7527,28.7874,98500.0
2007-05-03 10:40:00,41.54,41.66,41.53,41.65,177800.0,28.7874,28.8705,28.7804,28.8636,177800.0
2007-05-03 10:45:00,41.64,41.69,41.63,41.68,136500.0,28.8567,28.8913,28.8497,28.8844,136500.0
2007-05-03 10:50:00,41.68,41.7,41.66,41.67,85800.0,28.8844,28.8983,28.8705,28.8775,85800.0
2007-05-03 10:55:00,41.66,41.78,41.63,41.77,131500.0,28.8705,28.9537,28.8497,28.9468,131500.0
2007-05-03 11:00:00,41.78,41.79,41.7,41.73,125500.0,28.9537,28.9606,28.8983,28.919,125500.0
2007-05-03 11:05:00,41.73,41.76,41.71,41.73,71400.0,28.919,28.9398,28.9052,28.919,71400.0
2007-05-03 11:10:00,41.74,41.8,41.73,41.79,53800.0,28.926,28.9676,28.919,28.9606,53800.0
2007-05-03 11:15:00,41.79,41.84,41.78,41.83,73100.0,28.9606,28.9953,28.9537,28.9883,73100.0
2007-05-03 11:20:00,41.83,41.84,41.76,41.81,66900.0,28.9883,28.9953,28.9398,28.9745,66900.0
2007-05-03 11:25:00,41.81,41.9,41.81,41.88,74200.0,28.9745,29.0369,28.9745,29.023,74200.0
2007-05-03 11:30:00,41.89,42.02,41.87,42.01,268400.0,29.0299,29.12,29.0161,29.1131,268400.0
2007-05-03 11:35:00,42.02,42.08,41.99,41.99,164700.0,29.12,29.1616,29.0992,29.0992,164700.0
2007-05-03 11:40:00,42.03,42.18,41.97,42.14,181200.0,29.127,29.2309,29.0854,29.2032,181200.0
2007-05-03 11:45:00,42.11,42.17,42.05,42.1,73200.0,29.1824,29.224,29.1408,29.1755,73200.0
2007-05-03 11:50:00,42.1,42.16,42.08,42.12,71500.0,29.1755,29.217,29.1616,29.1893,71500.0
2007-05-03 11:55:00,42.13,42.16,42.06,42.1,75400.0,29.1963,29.217,29.1477,29.1755,75400.0
2007-05-03 12:00:00,42.1,42.14,42.02,42.05,129700.0,29.1755,29.2032,29.12,29.1408,129700.0
2007-05-03 12:05:00,42.06,42.11,42.0,42.02,136900.0,29.1477,29.1824,29.1062,29.12,136900.0
2007-05-03 12:10:00,42.04,42.1,42.01,42.04,170800.0,29.1339,29.1755,29.1131,29.1339,170800.0
2007-05-03 12:15:00,42.03,42.04,41.98,42.02,79900.0,29.127,29.1339,29.0923,29.12,79900.0
2007-05-03 12:20:00,42.01,42.15,42.0,42.13,63500.0,29.1131,29.2101,29.1062,29.1963,63500.0
2007-05-03 12:25:00,42.14,42.16,41.95,41.99,76100.0,29.2032,29.217,29.0715,29.0992,76100.0
2007-05-03 12:30:00,41.99,42.04,41.97,42.01,97100.0,29.0992,29.1339,29.0854,29.1131,97100.0
2007-05-03 12:35:00,42.0,42.02,41.81,42.01,313100.0,29.1062,29.12,28.9745,29.1131,313100.0
2007-05-03 12:40:00,42.01,42.06,41.99,42.05,47400.0,29.1131,29.1477,29.0992,29.1408,47400.0
2007-05-03 12:45:00,42.04,42.17,42.04,42.11,126800.0,29.1339,29.224,29.1339,29.1824,126800.0
2007-05-03 12:50:00,42.12,42.19,42.02,42.19,310400.0,29.1893,29.2378,29.12,29.2378,310400.0
2007-05-03 12:55:00,42.19,42.25,42.17,42.2,137400.0,29.2378,29.2794,29.224,29.2448,137400.0
2007-05-03 13:00:00,42.2,42.23,42.08,42.08,64900.0,29.2448,29.2656,29.1616,29.1616,64900.0
2007-05-03 13:05:00,42.08,42.13,42.05,42.08,79600.0,29.1616,29.1963,29.1408,29.1616,79600.0
2007-05-03 13:10:00,42.08,42.1,42.08,42.1,26300.0,29.1616,29.1755,29.1616,29.1755,26300.0
2007-05-03 13:15:00,42.09,42.1,42.04,42.09,50100.0,29.1685,29.1755,29.1339,29.1685,50100.0
2007-05-03 13:20:00,42.1,42.11,42.03,42.08,77700.0,29.1755,29.1824,29.127,29.1616,77700.0
2007-05-03 13:25:00,42.07,42.1,42.04,42.08,52600.0,29.1547,29.1755,29.1339,29.1616,52600.0
2007-05-03 13:30:00,42.07,42.11,42.05,42.08,38600.0,29.1547,29.1824,29.1408,29.1616,38600.0
2007-05-03 13:35:00,42.08,42.09,42.04,42.09,54800.0,29.1616,29.1685,29.1339,29.1685,54800.0
2007-05-03 13:40:00,42.09,42.11,42.06,42.1,68700.0,29.1685,29.1824,29.1477,29.1755,68700.0
2007-05-03 13:45:00,42.1,42.15,42.1,42.12,89300.0,29.1755,29.2101,29.1755,29.1893,89300.0
2007-05-03 13:50:00,42.12,42.13,42.06,42.13,52700.0,29.1893,29.1963,29.1477,29.1963,52700.0
2007-05-03 13:55:00,42.13,42.18,42.12,42.17,55200.0,29.1963,29.2309,29.1893,29.224,55200.0
2007-05-03 14:00:00,42.19,42.25,42.15,42.25,175200.0,29.2378,29.2794,29.2101,29.2794,175200.0
2007-05-03 14:05:00,42.24,42.33,42.22,42.3,398000.0,29.2725,29.3349,29.2586,29.3141,398000.0
2007-05-03 14:10:00,42.3,42.3,42.12,42.22,259600.0,29.3141,29.3141,29.1893,29.2586,259600.0
2007-05-03 14:15:00,42.22,42.23,42.17,42.22,83600.0,29.2586,29.2656,29.224,29.2586,83600.0
2007-05-03 14:20:00,42.21,42.24,42.14,42.14,56600.0,29.2517,29.2725,29.2032,29.2032,56600.0
2007-05-03 14:25:00,42.13,42.22,42.12,42.22,102000.0,29.1963,29.2586,29.1893,29.2586,102000.0
2007-05-03 14:30:00,42.21,42.21,42.16,42.17,29900.0,29.2517,29.2517,29.217,29.224,29900.0
2007-05-03 14:35:00,42.17,42.19,42.08,42.13,72400.0,29.224,29.2378,29.1616,29.1963,72400.0
2007-05-03 14:40:00,42.13,42.23,42.09,42.22,57200.0,29.1963,29.2656,29.1685,29.2586,57200.0
2007-05-03 14:45:00,42.21,42.21,42.07,42.1,120500.0,29.2517,29.2517,29.1547,29.1755,120500.0
2007-05-03 14:50:00,42.1,42.19,42.09,42.13,52500.0,29.1755,29.2378,29.1685,29.1963,52500.0
2007-05-03 14:55:00,42.12,42.15,42.06,42.1,103700.0,29.1893,29.2101,29.1477,29.1755,103700.0
2007-05-03 15:00:00,42.11,42.11,42.04,42.08,66800.0,29.1824,29.1824,29.1339,29.1616,66800.0
2007-05-03 15:05:00,42.07,42.09,42.06,42.08,65100.0,29.1547,29.1685,29.1477,29.1616,65100.0
2007-05-03 15:10:00,42.08,42.09,42.03,42.04,121500.0,29.1616,29.1685,29.127,29.1339,121500.0
2007-05-03 15:15:00,42.04,42.05,41.94,42.02,309600.0,29.1339,29.1408,29.0646,29.12,309600.0
2007-05-03 15:20:00,42.01,42.03,41.99,42.01,136800.0,29.1131,29.127,29.0992,29.1131,136800.0
2007-05-03 15:25:00,42.02,42.02,41.86,41.97,241400.0,29.12,29.12,29.0091,29.0854,241400.0
2007-05-03 15:30:00,41.97,42.02,41.94,41.98,140300.0,29.0854,29.12,29.0646,29.0923,140300.0
2007-05-03 15:35:00,41.97,41.98,41.91,41.96,73600.0,29.0854,29.0923,29.0438,29.0784,73600.0
2007-05-03 15:40:00,41.95,41.95,41.88,41.92,124800.0,29.0715,29.0715,29.023,29.0507,124800.0
2007-05-03 15:45:00,41.92,41.94,41.9,41.94,126200.0,29.0507,29.0646,29.0369,29.0646,126200.0
2007-05-03 15:50:00,41.95,41.97,41.86,41.89,169400.0,29.0715,29.0854,29.0091,29.0299,169400.0
2007-05-03 15:55:00,41.88,41.99,41.88,41.92,224400.0,29.023,29.0992,29.023,29.0507,224400.0
2007-05-04 09:30:00,42.23,42.28,42.17,42.27,333500.0,29.2656,29.3002,29.224,29.2933,333500.0
2007-05-04 09:35:00,42.28,42.33,42.17,42.2,335200.0,29.3002,29.3349,29.224,29.2448,335200.0
2007-05-04 09:40:00,42.21,42.27,42.17,42.24,169300.0,29.2517,29.2933,29.224,29.2725,169300.0
2007-05-04 09:45:00,42.23,42.26,42.17,42.18,205700.0,29.2656,29.2863,29.224,29.2309,205700.0
2007-05-04 09:50:00,42.18,42.19,42.07,42.14,169200.0,29.2309,29.2378,29.1547,29.2032,169200.0
2007-05-04 09:55:00,42.14,42.2,42.13,42.2,59700.0,29.2032,29.2448,29.1963,29.2448,59700.0
2007-05-04 10:00:00,42.19,42.26,42.16,42.17,122000.0,29.2378,29.2863,29.217,29.224,122000.0
2007-05-04 10:05:00,42.17,42.19,42.14,42.14,78300.0,29.224,29.2378,29.2032,29.2032,78300.0
2007-05-04 10:10:00,42.13,42.14,42.06,42.07,89800.0,29.1963,29.2032,29.1477,29.1547,89800.0
2007-05-04 10:15:00,42.07,42.11,42.07,42.11,73500.0,29.1547,29.1824,29.1547,29.1824,73500.0
2007-05-04 10:20:00,42.1,42.15,42.1,42.14,40200.0,29.1755,29.2101,29.1755,29.2032,40200.0
2007-05-04 10:25:00,42.14,42.19,42.12,42.14,81200.0,29.2032,29.2378,29.1893,29.2032,81200.0
2007-05-04 10:30:00,42.14,42.19,42.12,42.14,43600.0,29.2032,29.2378,29.1893,29.2032,43600.0
2007-05-04 10:35:00,42.14,42.16,42.12,42.14,41000.0,29.2032,29.217,29.1893,29.2032,41000.0
2007-05-04 10:40:00,42.13,42.17,42.12,42.14,63100.0,29.1963,29.224,29.1893,29.2032,63100.0
2007-05-04 10:45:00,42.15,42.2,42.15,42.18,104800.0,29.2101,29.2448,29.2101,29.2309,104800.0
2007-05-04 10:50:00,42.18,42.2,42.18,42.19,57600.0,29.2309,29.2448,29.2309,29.2378,57600.0
2007-05-04 10:55:00,42.19,42.25,42.18,42.22,85800.0,29.2378,29.2794,29.2309,29.2586,85800.0
2007-05-04 11:00:00,42.2,42.25,42.15,42.15,94000.0,29.2448,29.2794,29.2101,29.2101,94000.0
2007-05-04 11:05:00,42.16,42.17,42.05,42.07,109100.0,29.217,29.224,29.1408,29.1547,109100.0
2007-05-04 11:10:00,42.06,42.06,42.01,42.03,66500.0,29.1477,29.1477,29.1131,29.127,66500.0
2007-05-04 11:15:00,42.03,42.08,42.03,42.03,47800.0,29.127,29.1616,29.127,29.127,47800.0
2007-05-04 11:20:00,42.03,42.04,41.93,42.01,107600.0,29.127,29.1339,29.0576,29.1131,107600.0
2007-05-04 11:25:00,42.0,42.01,41.91,41.97,81800.0,29.1062,29.1131,29.0438,29.0854,81800.0
2007-05-04 11:30:00,41.96,42.0,41.92,41.92,75300.0,29.0784,29.1062,29.0507,29.0507,75300.0
2007-05-04 11:35:00,41.92,42.03,41.92,42.02,58000.0,29.0507,29.127,29.0507,29.12,58000.0
2007-05-04 11:40:00,42.02,42.02,41.97,41.98,142100.0,29.12,29.12,29.0854,29.0923,142100.0
2007-05-04 11:45:00,41.99,41.99,41.9,41.92,58300.0,29.0992,29.0992,29.0369,29.0507,58300.0
2007-05-04 11:50:00,41.92,42.05,41.82,41.95,729200.0,29.0507,29.1408,28.9814,29.0715,729200.0
2007-05-04 11:55:00,41.95,41.97,41.81,41.85,120900.0,29.0715,29.0854,28.9745,29.0022,120900.0
2007-05-04 12:00:00,41.86,41.88,41.8,41.83,69300.0,29.0091,29.023,28.9676,28.9883,69300.0
2007-05-04 12:05:00,41.82,41.82,41.73,41.75,147100.0,28.9814,28.9814,28.919,28.9329,147100.0
2007-05-04 12:10:00,41.75,41.79,41.7,41.76,134900.0,28.9329,28.9606,28.8983,28.9398,134900.0
2007-05-04 12:15:00,41.75,41.82,41.75,41.8,84200.0,28.9329,28.9814,28.9329,28.9676,84200.0
2007-05-04 12:20:00,41.8,41.83,41.7,41.71,72500.0,28.9676,28.9883,28.8983,28.9052,72500.0
2007-05-04 12:25:00,41.7,41.71,41.62,41.68,45800.0,28.8983,28.9052,28.8428,28.8844,45800.0
2007-05-04 12:30:00,41.67,41.7,41.63,41.66,90700.0,28.8775,28.8983,28.8497,28.8705,90700.0
2007-05-04 12:35:00,41.66,41.68,41.64,41.67,52800.0,28.8705,28.8844,28.8567,28.8775,52800.0
2007-05-04 12:40:00,41.68,41.8,41.67,41.8,51400.0,28.8844,28.9676,28.8775,28.9676,51400.0
2007-05-04 12:45:00,41.8,41.81,41.74,41.79,49700.0,28.9676,28.9745,28.926,28.9606,49700.0
2007-05-04 12:50:00,41.79,41.8,41.76,41.8,26200.0,28.9606,28.9676,28.9398,28.9676,26200.0
2007-05-04 12:55:00,41.79,41.8,41.75,41.77,27200.0,28.9606,28.9676,28.9329,28.9468,27200.0
2007-05-04 13:00:00,41.77,41.77,41.63,41.63,25500.0,28.9468,28.9468,28.8497,28.8497,25500.0
2007-05-04 13:05:00,41.64,41.64,41.6,41.62,72600.0,28.8567,28.8567,28.829,28.8428,72600.0
2007-05-04 13:10:00,41.61,41.65,41.61,41.61,35200.0,28.8359,28.8636,28.8359,28.8359,35200.0
2007-05-04 13:15:00,41.61,41.65,41.61,41.63,24800.0,28.8359,28.8636,28.8359,28.8497,24800.0
2007-05-04 13:20:00,41.62,41.72,41.6,41.71,109800.0,28.8428,28.9121,28.829,28.9052,109800.0
2007-05-04 13:25:00,41.7,41.7,41.64,41.67,30000.0,28.8983,28.8983,28.8567,28.8775,30000.0
2007-05-04 13:30:00,41.66,41.71,41.65,41.69,29000.0,28.8705,28.9052,28.8636,28.8913,29000.0
2007-05-04 13:35:00,41.69,41.69,41.63,41.64,11500.0,28.8913,28.8913,28.8497,28.8567,11500.0
2007-05-04 13:40:00,41.63,41.64,41.56,41.62,65200.0,28.8497,28.8567,28.8012,28.8428,65200.0
2007-05-04 13:45:00,41.62,41.66,41.61,41.66,19200.0,28.8428,28.8705,28.8359,28.8705,19200.0
2007-05-04 13:50:00,41.66,41.66,41.63,41.65,34200.0,28.8705,28.8705,28.8497,28.8636,34200.0
2007-05-04 13:55:00,41.65,41.65,41.55,41.57,83000.0,28.8636,28.8636,28.7943,28.8082,83000.0
2007-05-04 14:00:00,41.57,41.64,41.55,41.62,108400.0,28.8082,28.8567,28.7943,28.8428,108400.0
2007-05-04 14:05:00,41.62,41.69,41.6,41.66,108800.0,28.8428,28.8913,28.829,28.8705,108800.0
2007-05-04 14:10:00,41.65,41.72,41.65,41.7,94700.0,28.8636,28.9121,28.8636,28.8983,94700.0
2007-05-04 14:15:00,41.69,41.78,41.69,41.76,75500.0,28.8913,28.9537,28.8913,28.9398,75500.0
2007-05-04 14:20:00,41.76,41.8,41.75,41.75,115600.0,28.9398,28.9676,28.9329,28.9329,115600.0
2007-05-04 14:25:00,41.75,41.78,41.71,41.77,401500.0,28.9329,28.9537,28.9052,28.9468,401500.0
2007-05-04 14:30:00,41.77,41.88,41.76,41.83,179100.0,28.9468,29.023,28.9398,28.9883,179100.0
2007-05-04 14:35:00,41.83,41.83,41.74,41.76,77900.0,28.9883,28.9883,28.926,28.9398,77900.0
2007-05-04 14:40:00,41.75,41.81,41.75,41.8,37700.0,28.9329,28.9745,28.9329,28.9676,37700.0
2007-05-04 14:45:00,41.8,41.88,41.8,41.83,57700.0,28.9676,29.023,28.9676,28.9883,57700.0
2007-05-04 14:50:00,41.83,41.84,41.75,41.8,81000.0,28.9883,28.9953,28.9329,28.9676,81000.0
2007-05-04 14:55:00,41.8,41.82,41.8,41.82,35900.0,28.9676,28.9814,28.9676,28.9814,35900.0
2007-05-04 15:00:00,41.82,41.83,41.78,41.81,215100.0,28.9814,28.9883,28.9537,28.9745,215100.0
2007-05-04 15:05:00,41.79,41.86,41.76,41.84,61100.0,28.9606,29.0091,28.9398,28.9953,61100.0
2007-05-04 15:10:00,41.84,41.87,41.84,41.85,43300.0,28.9953,29.0161,28.9953,29.0022,43300.0
2007-05-04 15:15:00,41.85,41.92,41.85,41.91,123800.0,29.0022,29.0507,29.0022,29.0438,123800.0
2007-05-04 15:20:00,41.9,41.94,41.9,41.91,99800.0,29.0369,29.0646,29.0369,29.0438,99800.0
2007-05-04 15:25:00,41.92,41.96,41.9,41.94,120000.0,29.0507,29.0784,29.0369,29.0646,120000.0
2007-05-04 15:30:00,41.95,41.96,41.93,41.95,48400.0,29.0715,29.0784,29.0576,29.0715,48400.0
2007-05-04 15:35:00,41.96,41.96,41.89,41.94,283300.0,29.0784,29.0784,29.0299,29.0646,283300.0
2007-05-04 15:40:00,41.95,41.98,41.94,41.94,259100.0,29.0715,29.0923,29.0646,29.0646,259100.0
2007-05-04 15:45:00,41.94,41.96,41.88,41.95,356300.0,29.0646,29.0784,29.023,29.0715,356300.0
2007-05-04 15:50:00,41.94,41.95,41.92,41.93,377800.0,29.0646,29.0715,29.0507,29.0576,377800.0
2007-05-04 15:55:00,41.93,41.96,41.91,41.93,387300.0,29.0576,29.0784,29.0438,29.0576,387300.0
2007-05-07 09:30:00,42.12,42.34,42.05,42.33,234900.0,29.1893,29.3418,29.1408,29.3349,234900.0
2007-05-07 09:35:00,42.31,42.35,42.25,42.27,77200.0,29.321,29.3487,29.2794,29.2933,77200.0
2007-05-07 09:40:00,42.27,42.32,42.23,42.29,164300.0,29.2933,29.3279,29.2656,29.3071,164300.0
2007-05-07 09:45:00,42.29,42.31,42.13,42.18,122400.0,29.3071,29.321,29.1963,29.2309,122400.0
2007-05-07 09:50:00,42.17,42.2,42.14,42.17,99500.0,29.224,29.2448,29.2032,29.224,99500.0
2007-05-07 09:55:00,42.14,42.29,42.14,42.25,68200.0,29.2032,29.3071,29.2032,29.2794,68200.0
2007-05-07 10:00:00,42.24,42.25,42.18,42.24,93900.0,29.2725,29.2794,29.2309,29.2725,93900.0
2007-05-07 10:05:00,42.23,42.3,42.23,42.28,91500.0,29.2656,29.3141,29.2656,29.3002,91500.0
2007-05-07 10:10:00,42.28,42.29,42.17,42.2,67300.0,29.3002,29.3071,29.224,29.2448,67300.0
2007-05-07 10:15:00,42.19,42.19,42.15,42.16,45100.0,29.2378,29.2378,29.2101,29.217,45100.0
2007-05-07 10:20:00,42.16,42.25,42.16,42.25,108100.0,29.217,29.2794,29.217,29.2794,108100.0
2007-05-07 10:25:00,42.25,42.28,42.21,42.28,50600.0,29.2794,29.3002,29.2517,29.3002,50600.0
2007-05-07 10:30:00,42.27,42.28,42.19,42.19,68800.0,29.2933,29.3002,29.2378,29.2378,68800.0
2007-05-07 10:35:00,42.19,42.24,42.18,42.23,86800.0,29.2378,29.2725,29.2309,29.2656,86800.0
2007-05-07 10:40:00,42.23,42.28,42.2,42.28,58600.0,29.2656,29.3002,29.2448,29.3002,58600.0
2007-05-07 10:45:00,42.27,42.3,42.23,42.3,58400.0,29.2933,29.3141,29.2656,29.3141,58400.0
2007-05-07 10:50:00,42.3,42.31,42.27,42.31,42500.0,29.3141,29.321,29.2933,29.321,42500.0
2007-05-07 10:55:00,42.3,42.31,42.27,42.28,31800.0,29.3141,29.321,29.2933,29.3002,31800.0
2007-05-07 11:00:00,42.27,42.31,42.27,42.29,65900.0,29.2933,29.321,29.2933,29.3071,65900.0
2007-05-07 11:05:00,42.29,42.3,42.24,42.27,49200.0,29.3071,29.3141,29.2725,29.2933,49200.0
2007-05-07 11:10:00,42.27,42.31,42.25,42.3,47500.0,29.2933,29.321,29.2794,29.3141,47500.0
2007-05-07 11:15:00,42.3,42.32,42.29,42.32,52400.0,29.3141,29.3279,29.3071,29.3279,52400.0
2007-05-07 11:20:00,42.31,42.34,42.3,42.31,66800.0,29.321,29.3418,29.3141,29.321,66800.0
2007-05-07 11:25:00,42.3,42.32,42.26,42.26,81900.0,29.3141,29.3279,29.2863,29.2863,81900.0
2007-05-07 11:30:00,42.26,42.29,42.19,42.23,106000.0,29.2863,29.3071,29.2378,29.2656,106000.0
2007-05-07 11:35:00,42.24,42.24,42.16,42.2,76400.0,29.2725,29.2725,29.217,29.2448,76400.0
2007-05-07 11:40:00,42.2,42.22,42.14,42.16,55800.0,29.2448,29.2586,29.2032,29.217,55800.0
2007-05-07 11:45:00,42.17,42.3,42.15,42.21,78200.0,29.224,29.3141,29.2101,29.2517,78200.0
2007-05-07 11:50:00,42.21,42.25,42.19,42.19,32000.0,29.2517,29.2794,29.2378,29.2378,32000.0
2007-05-07 11:55:00,42.17,42.22,42.15,42.17,56300.0,29.224,29.2586,29.2101,29.224,56300.0
2007-05-07 12:00:00,42.17,42.31,42.17,42.27,99900.0,29.224,29.321,29.224,29.2933,99900.0
2007-05-07 12:05:00,42.27,42.3,42.24,42.3,34200.0,29.2933,29.3141,29.2725,29.3141,34200.0
2007-05-07 12:10:00,42.3,42.3,42.26,42.26,23200.0,29.3141,29.3141,29.2863,29.2863,23200.0
2007-05-07 12:15:00,42.26,42.28,42.22,42.24,27500.0,29.2863,29.3002,29.2586,29.2725,27500.0
2007-05-07 12:20:00,42.25,42.29,42.25,42.29,15100.0,29.2794,29.3071,29.2794,29.3071,15100.0
2007-05-07 12:25:00,42.28,42.29,42.24,42.24,17300.0,29.3002,29.3071,29.2725,29.2725,17300.0
2007-05-07 12:30:00,42.26,42.27,42.2,42.2,13300.0,29.2863,29.2933,29.2448,29.2448,13300.0
2007-05-07 12:35:00,42.2,42.23,42.18,42.21,49700.0,29.2448,29.2656,29.2309,29.2517,49700.0
2007-05-07 12:40:00,42.21,42.21,42.07,42.07,46700.0,29.2517,29.2517,29.1547,29.1547,46700.0
2007-05-07 12:45:00,42.08,42.09,42.05,42.08,56900.0,29.1616,29.1685,29.1408,29.1616,56900.0
2007-05-07 12:50:00,42.08,42.12,42.07,42.1,22300.0,29.1616,29.1893,29.1547,29.1755,22300.0
2007-05-07 12:55:00,42.09,42.1,42.07,42.08,23700.0,29.1685,29.1755,29.1547,29.1616,23700.0
2007-05-07 13:00:00,42.08,42.13,42.08,42.11,19800.0,29.1616,29.1963,29.1616,29.1824,19800.0
2007-05-07 13:05:00,42.11,42.11,42.05,42.05,21800.0,29.1824,29.1824,29.1408,29.1408,21800.0
2007-05-07 13:10:00,42.05,42.09,42.05,42.07,18800.0,29.1408,29.1685,29.1408,29.1547,18800.0
2007-05-07 13:15:00,42.07,42.08,42.05,42.05,8000.0,29.1547,29.1616,29.1408,29.1408,8000.0
2007-05-07 13:20:00,42.05,42.06,42.05,42.06,5600.0,29.1408,29.1477,29.1408,29.1477,5600.0
2007-05-07 13:25:00,42.06,42.06,41.94,41.97,77500.0,29.1477,29.1477,29.0646,29.0854,77500.0
2007-05-07 13:30:00,41.96,41.96,41.91,41.92,57700.0,29.0784,29.0784,29.0438,29.0507,57700.0
2007-05-07 13:35:00,41.91,41.92,41.9,41.92,22800.0,29.0438,29.0507,29.0369,29.0507,22800.0
2007-05-07 13:40:00,41.92,41.97,41.91,41.96,31400.0,29.0507,29.0854,29.0438,29.0784,31400.0
2007-05-07 13:45:00,41.96,41.96,41.92,41.94,14600.0,29.0784,29.0784,29.0507,29.0646,14600.0
2007-05-07 13:50:00,41.94,42.27,41.91,41.94,78700.0,29.0646,29.2933,29.0438,29.0646,78700.0
2007-05-07 13:55:00,41.94,41.95,41.92,41.93,18600.0,29.0646,29.0715,29.0507,29.0576,18600.0
2007-05-07 14:00:00,41.94,41.94,41.9,41.91,14100.0,29.0646,29.0646,29.0369,29.0438,14100.0
2007-05-07 14:05:00,41.9,41.94,41.85,41.93,53000.0,29.0369,29.0646,29.0022,29.0576,53000.0
2007-05-07 14:10:00,41.94,42.07,41.93,42.06,87500.0,29.0646,29.1547,29.0576,29.1477,87500.0
2007-05-07 14:15:00,42.06,42.12,42.06,42.11,54600.0,29.1477,29.1893,29.1477,29.1824,54600.0
2007-05-07 14:20:00,42.11,42.11,42.03,42.03,24700.0,29.1824,29.1824,29.127,29.127,24700.0
2007-05-07 14:25:00,42.03,42.05,42.02,42.04,27800.0,29.127,29.1408,29.12,29.1339,27800.0
2007-05-07 14:30:00,42.03,42.06,42.01,42.01,66200.0,29.127,29.1477,29.1131,29.1131,66200.0
2007-05-07 14:35:00,42.01,42.03,42.0,42.01,21300.0,29.1131,29.127,29.1062,29.1131,21300.0
2007-05-07 14:40:00,42.01,42.02,41.96,41.96,37200.0,29.1131,29.12,29.0784,29.0784,37200.0
2007-05-07 14:45:00,41.97,42.06,41.97,42.04,43300.0,29.0854,29.1477,29.0854,29.1339,43300.0
2007-05-07 14:50:00,42.05,42.07,42.0,42.03,48200.0,29.1408,29.1547,29.1062,29.127,48200.0
2007-05-07 14:55:00,42.02,42.07,42.0,42.05,79000.0,29.12,29.1547,29.1062,29.1408,79000.0
2007-05-07 15:00:00,42.06,42.06,42.03,42.04,44800.0,29.1477,29.1477,29.127,29.1339,44800.0
2007-05-07 15:05:00,42.04,42.06,41.99,42.01,55600.0,29.1339,29.1477,29.0992,29.1131,55600.0
2007-05-07 15:10:00,42.02,42.05,42.0,42.03,67400.0,29.12,29.1408,29.1062,29.127,67400.0
2007-05-07 15:15:00,42.03,42.04,41.9,41.92,133600.0,29.127,29.1339,29.0369,29.0507,133600.0
2007-05-07 15:20:00,41.91,41.95,41.89,41.93,118700.0,29.0438,29.0715,29.0299,29.0576,118700.0
2007-05-07 15:25:00,41.94,41.95,41.92,41.93,54300.0,29.0646,29.0715,29.0507,29.0576,54300.0
2007-05-07 15:30:00,41.94,41.94,41.89,41.89,50900.0,29.0646,29.0646,29.0299,29.0299,50900.0
2007-05-07 15:35:00,41.9,41.92,41.89,41.92,85600.0,29.0369,29.0507,29.0299,29.0507,85600.0
2007-05-07 15:40:00,41.92,41.93,41.89,41.89,82300.0,29.0507,29.0576,29.0299,29.0299,82300.0
2007-05-07 15:45:00,41.89,42.02,41.89,42.01,178900.0,29.0299,29.12,29.0299,29.1131,178900.0
2007-05-07 15:50:00,42.01,42.05,41.98,42.01,229000.0,29.1131,29.1408,29.0923,29.1131,229000.0
2007-05-07 15:55:00,42.01,42.02,41.96,41.96,163100.0,29.1131,29.12,29.0784,29.0784,163100.0
2007-05-08 09:30:00,41.74,41.85,41.67,41.71,207200.0,28.926,29.0022,28.8775,28.9052,207200.0
2007-05-08 09:35:00,41.71,41.84,41.61,41.8,76300.0,28.9052,28.9953,28.8359,28.9676,76300.0
2007-05-08 09:40:00,41.78,41.83,41.78,41.8,97300.0,28.9537,28.9883,28.9537,28.9676,97300.0
2007-05-08 09:45:00,41.79,41.82,41.66,41.7,73600.0,28.9606,28.9814,28.8705,28.8983,73600.0
2007-05-08 09:50:00,41.71,41.74,41.61,41.63,61300.0,28.9052,28.926,28.8359,28.8497,61300.0
2007-05-08 09:55:00,41.63,41.67,41.61,41.65,126800.0,28.8497,28.8775,28.8359,28.8636,126800.0
2007-05-08 10:00:00,41.65,41.71,41.6,41.65,83900.0,28.8636,28.9052,28.829,28.8636,83900.0
2007-05-08 10:05:00,41.67,41.67,41.57,41.57,99200.0,28.8775,28.8775,28.8082,28.8082,99200.0
2007-05-08 10:10:00,41.57,41.6,41.53,41.54,74400.0,28.8082,28.829,28.7804,28.7874,74400.0
2007-05-08 10:15:00,41.54,41.58,41.52,41.53,46600.0,28.7874,28.8151,28.7735,28.7804,46600.0
2007-05-08 10:20:00,41.53,41.56,41.45,41.56,128000.0,28.7804,28.8012,28.725,28.8012,128000.0
2007-05-08 10:25:00,41.55,41.59,41.47,41.59,82000.0,28.7943,28.822,28.7389,28.822,82000.0
2007-05-08 10:30:00,41.59,41.63,41.53,41.55,41900.0,28.822,28.8497,28.7804,28.7943,41900.0
2007-05-08 10:35:00,41.57,41.62,41.55,41.57,42900.0,28.8082,28.8428,28.7943,28.8082,42900.0
2007-05-08 10:40:00,41.57,41.58,41.53,41.55,41100.0,28.8082,28.8151,28.7804,28.7943,41100.0
2007-05-08 10:45:00,41.55,41.58,41.53,41.58,41500.0,28.7943,28.8151,28.7804,28.8151,41500.0
2007-05-08 10:50:00,41.58,41.65,41.58,41.6,41500.0,28.8151,28.8636,28.8151,28.829,41500.0
2007-05-08 10:55:00,41.61,41.68,41.6,41.67,77000.0,28.8359,28.8844,28.829,28.8775,77000.0
2007-05-08 11:00:00,41.68,41.69,41.64,41.67,56200.0,28.8844,28.8913,28.8567,28.8775,56200.0
2007-05-08 11:05:00,41.66,41.69,41.64,41.67,46600.0,28.8705,28.8913,28.8567,28.8775,46600.0
2007-05-08 11:10:00,41.66,41.67,41.63,41.63,28400.0,28.8705,28.8775,28.8497,28.8497,28400.0
2007-05-08 11:15:00,41.62,41.71,41.62,41.69,76100.0,28.8428,28.9052,28.8428,28.8913,76100.0
2007-05-08 11:20:00,41.7,41.7,41.67,41.69,49900.0,28.8983,28.8983,28.8775,28.8913,49900.0
2007-05-08 11:25:00,41.68,41.73,41.68,41.72,136800.0,28.8844,28.919,28.8844,28.9121,136800.0
2007-05-08 11:30:00,41.73,41.77,41.7,41.7,80000.0,28.919,28.9468,28.8983,28.8983,80000.0
2007-05-08 11:35:00,41.7,41.71,41.65,41.65,40500.0,28.8983,28.9052,28.8636,28.8636,40500.0
2007-05-08 11:40:00,41.65,41.67,41.64,41.66,24900.0,28.8636,28.8775,28.8567,28.8705,24900.0
2007-05-08 11:45:00,41.67,41.7,41.64,41.64,28300.0,28.8775,28.8983,28.8567,28.8567,28300.0
2007-05-08 11:50:00,41.65,41.69,41.64,41.67,35200.0,28.8636,28.8913,28.8567,28.8775,35200.0
2007-05-08 11:55:00,41.66,41.68,41.65,41.66,25200.0,28.8705,28.8844,28.8636,28.8705,25200.0
2007-05-08 12:00:00,41.66,41.69,41.63,41.67,46400.0,28.8705,28.8913,28.8497,28.8775,46400.0
2007-05-08 12:05:00,41.68,41.68,41.63,41.64,21700.0,28.8844,28.8844,28.8497,28.8567,21700.0
2007-05-08 12:10:00,41.63,41.65,41.63,41.64,46300.0,28.8497,28.8636,28.8497,28.8567,46300.0
2007-05-08 12:15:00,41.64,41.64,41.6,41.61,37500.0,28.8567,28.8567,28.829,28.8359,37500.0
2007-05-08 12:20:00,41.61,41.65,41.56,41.63,90000.0,28.8359,28.8636,28.8012,28.8497,90000.0
2007-05-08 12:25:00,41.63,41.67,41.59,41.62,64700.0,28.8497,28.8775,28.822,28.8428,64700.0
2007-05-08 12:30:00,41.62,41.67,41.58,41.61,111600.0,28.8428,28.8775,28.8151,28.8359,111600.0
2007-05-08 12:35:00,41.6,41.64,41.52,41.54,76600.0,28.829,28.8567,28.7735,28.7874,76600.0
2007-05-08 12:40:00,41.53,41.6,41.53,41.59,48300.0,28.7804,28.829,28.7804,28.822,48300.0
2007-05-08 12:45:00,41.6,41.63,41.59,41.63,41600.0,28.829,28.8497,28.822,28.8497,41600.0
2007-05-08 12:50:00,41.62,41.65,41.6,41.63,39100.0,28.8428,28.8636,28.829,28.8497,39100.0
2007-05-08 12:55:00,41.64,41.67,41.62,41.62,50000.0,28.8567,28.8775,28.8428,28.8428,50000.0
2007-05-08 13:00:00,41.63,41.63,41.55,41.57,22500.0,28.8497,28.8497,28.7943,28.8082,22500.0
2007-05-08 13:05:00,41.57,41.64,41.56,41.64,18200.0,28.8082,28.8567,28.8012,28.8567,18200.0
2007-05-08 13:10:00,41.64,41.67,41.61,41.65,58700.0,28.8567,28.8775,28.8359,28.8636,58700.0
2007-05-08 13:15:00,41.65,41.65,41.59,41.59,39600.0,28.8636,28.8636,28.822,28.822,39600.0
2007-05-08 13:20:00,41.59,41.62,41.59,41.61,21500.0,28.822,28.8428,28.822,28.8359,21500.0
2007-05-08 13:25:00,41.6,41.61,41.59,41.6,17900.0,28.829,28.8359,28.822,28.829,17900.0
2007-05-08 13:30:00,41.6,41.61,41.56,41.58,30100.0,28.829,28.8359,28.8012,28.8151,30100.0
2007-05-08 13:35:00,41.58,41.6,41.57,41.59,37700.0,28.8151,28.829,28.8082,28.822,37700.0
2007-05-08 13:40:00,41.6,41.61,41.59,41.59,29600.0,28.829,28.8359,28.822,28.822,29600.0
2007-05-08 13:45:00,41.6,41.61,41.59,41.6,43300.0,28.829,28.8359,28.822,28.829,43300.0
2007-05-08 13:50:00,41.6,41.61,41.56,41.58,34900.0,28.829,28.8359,28.8012,28.8151,34900.0
2007-05-08 13:55:00,41.59,41.59,41.56,41.57,36400.0,28.822,28.822,28.8012,28.8082,36400.0
2007-05-08 14:00:00,41.58,41.58,41.56,41.57,14000.0,28.8151,28.8151,28.8012,28.8082,14000.0
2007-05-08 14:05:00,41.58,41.6,41.58,41.6,26900.0,28.8151,28.829,28.8151,28.829,26900.0
2007-05-08 14:10:00,41.6,41.6,41.58,41.58,30700.0,28.829,28.829,28.8151,28.8151,30700.0
2007-05-08 14:15:00,41.59,41.59,41.56,41.58,26000.0,28.822,28.822,28.8012,28.8151,26000.0
2007-05-08 14:20:00,41.57,41.6,41.56,41.59,26800.0,28.8082,28.829,28.8012,28.822,26800.0
2007-05-08 14:25:00,41.59,41.6,41.58,41.6,18800.0,28.822,28.829,28.8151,28.829,18800.0
2007-05-08 14:30:00,41.6,41.6,41.55,41.57,28600.0,28.829,28.829,28.7943,28.8082,28600.0
2007-05-08 14:35:00,41.58,41.6,41.57,41.59,27000.0,28.8151,28.829,28.8082,28.822,27000.0
2007-05-08 14:40:00,41.59,41.6,41.57,41.59,22400.0,28.822,28.829,28.8082,28.822,22400.0
2007-05-08 14:45:00,41.6,41.62,41.58,41.61,85000.0,28.829,28.8428,28.8151,28.8359,85000.0
2007-05-08 14:50:00,41.61,41.61,41.56,41.58,43200.0,28.8359,28.8359,28.8012,28.8151,43200.0
2007-05-08 14:55:00,41.58,41.59,41.56,41.56,32500.0,28.8151,28.822,28.8012,28.8012,32500.0
2007-05-08 15:00:00,41.56,41.63,41.54,41.62,82400.0,28.8012,28.8497,28.7874,28.8428,82400.0
2007-05-08 15:05:00,41.62,41.72,41.61,41.65,107000.0,28.8428,28.9121,28.8359,28.8636,107000.0
2007-05-08 15:10:00,41.64,41.73,41.63,41.73,97200.0,28.8567,28.919,28.8497,28.919,97200.0
2007-05-08 15:15:00,41.73,41.75,41.7,41.74,67300.0,28.919,28.9329,28.8983,28.926,67300.0
2007-05-08 15:20:00,41.74,41.81,41.74,41.78,75200.0,28.926,28.9745,28.926,28.9537,75200.0
2007-05-08 15:25:00,41.78,41.81,41.76,41.77,72600.0,28.9537,28.9745,28.9398,28.9468,72600.0
2007-05-08 15:30:00,41.76,41.8,41.76,41.77,50000.0,28.9398,28.9676,28.9398,28.9468,50000.0
2007-05-08 15:35:00,41.76,41.8,41.75,41.79,56100.0,28.9398,28.9676,28.9329,28.9606,56100.0
2007-05-08 15:40:00,41.8,41.81,41.75,41.8,80700.0,28.9676,28.9745,28.9329,28.9676,80700.0
2007-05-08 15:45:00,41.8,41.82,41.77,41.81,151300.0,28.9676,28.9814,28.9468,28.9745,151300.0
2007-05-08 15:50:00,41.8,41.82,41.7,41.7,286200.0,28.9676,28.9814,28.8983,28.8983,286200.0
2007-05-08 15:55:00,41.72,41.8,41.7,41.75,150200.0,28.9121,28.9676,28.8983,28.9329,150200.0
2007-05-09 09:30:00,41.63,41.85,41.6,41.83,155200.0,28.8497,29.0022,28.829,28.9883,155200.0
2007-05-09 09:35:00,41.83,41.93,41.8,41.92,83100.0,28.9883,29.0576,28.9676,29.0507,83100.0
2007-05-09 09:40:00,41.92,41.93,41.77,41.81,60200.0,29.0507,29.0576,28.9468,28.9745,60200.0
2007-05-09 09:45:00,41.82,41.83,41.73,41.74,53000.0,28.9814,28.9883,28.919,28.926,53000.0
2007-05-09 09:50:00,41.73,41.74,41.69,41.69,35900.0,28.919,28.926,28.8913,28.8913,35900.0
2007-05-09 09:55:00,41.69,41.7,41.66,41.67,16800.0,28.8913,28.8983,28.8705,28.8775,16800.0
2007-05-09 10:00:00,41.67,41.69,41.66,41.67,42700.0,28.8775,28.8913,28.8705,28.8775,42700.0
2007-05-09 10:05:00,41.66,41.8,41.65,41.79,104300.0,28.8705,28.9676,28.8636,28.9606,104300.0
2007-05-09 10:10:00,41.8,41.83,41.77,41.81,55100.0,28.9676,28.9883,28.9468,28.9745,55100.0
2007-05-09 10:15:00,41.81,41.86,41.8,41.85,38300.0,28.9745,29.0091,28.9676,29.0022,38300.0
2007-05-09 10:20:00,41.85,41.93,41.85,41.91,63500.0,29.0022,29.0576,29.0022,29.0438,63500.0
2007-05-09 10:25:00,41.93,42.02,41.9,41.91,110800.0,29.0576,29.12,29.0369,29.0438,110800.0
2007-05-09 10:30:00,41.91,41.91,41.74,41.75,75300.0,29.0438,29.0438,28.926,28.9329,75300.0
2007-05-09 10:35:00,41.75,41.76,41.69,41.72,74100.0,28.9329,28.9398,28.8913,28.9121,74100.0
2007-05-09 10:40:00,41.72,41.82,41.72,41.82,78800.0,28.9121,28.9814,28.9121,28.9814,78800.0
2007-05-09 10:45:00,41.81,41.81,41.76,41.77,50800.0,28.9745,28.9745,28.9398,28.9468,50800.0
2007-05-09 10:50:00,41.77,41.82,41.76,41.82,40800.0,28.9468,28.9814,28.9398,28.9814,40800.0
2007-05-09 10:55:00,41.83,41.84,41.79,41.82,41500.0,28.9883,28.9953,28.9606,28.9814,41500.0
2007-05-09 11:00:00,41.83,41.86,41.79,41.79,54100.0,28.9883,29.0091,28.9606,28.9606,54100.0
2007-05-09 11:05:00,41.81,41.89,41.81,41.87,64300.0,28.9745,29.0299,28.9745,29.0161,64300.0
2007-05-09 11:10:00,41.87,41.91,41.87,41.88,50600.0,29.0161,29.0438,29.0161,29.023,50600.0
2007-05-09 11:15:00,41.88,41.89,41.7,41.7,73000.0,29.023,29.0299,28.8983,28.8983,73000.0
2007-05-09 11:20:00,41.71,41.71,41.66,41.67,27200.0,28.9052,28.9052,28.8705,28.8775,27200.0
2007-05-09 11:25:00,41.67,41.67,41.62,41.67,62200.0,28.8775,28.8775,28.8428,28.8775,62200.0
2007-05-09 11:30:00,41.67,41.71,41.64,41.65,52100.0,28.8775,28.9052,28.8567,28.8636,52100.0
2007-05-09 11:35:00,41.65,41.65,41.56,41.56,90000.0,28.8636,28.8636,28.8012,28.8012,90000.0
2007-05-09 11:40:00,41.56,41.58,41.5,41.5,52400.0,28.8012,28.8151,28.7597,28.7597,52400.0
2007-05-09 11:45:00,41.5,41.54,41.43,41.53,94900.0,28.7597,28.7874,28.7111,28.7804,94900.0
2007-05-09 11:50:00,41.52,41.53,41.46,41.47,32300.0,28.7735,28.7804,28.7319,28.7389,32300.0
2007-05-09 11:55:00,41.46,41.48,41.46,41.47,64300.0,28.7319,28.7458,28.7319,28.7389,64300.0
2007-05-09 12:00:00,41.47,41.51,41.44,41.49,97700.0,28.7389,28.7666,28.7181,28.7527,97700.0
2007-05-09 12:05:00,41.49,41.52,41.4,41.48,152700.0,28.7527,28.7735,28.6904,28.7458,152700.0
2007-05-09 12:10:00,41.46,41.47,41.36,41.4,134800.0,28.7319,28.7389,28.6626,28.6904,134800.0
2007-05-09 12:15:00,41.39,41.42,41.37,41.42,36700.0,28.6834,28.7042,28.6696,28.7042,36700.0
2007-05-09 12:20:00,41.41,41.44,41.38,41.44,127700.0,28.6973,28.7181,28.6765,28.7181,127700.0
2007-05-09 12:25:00,41.43,41.49,41.43,41.49,22800.0,28.7111,28.7527,28.7111,28.7527,22800.0
2007-05-09 12:30:00,41.49,41.5,41.46,41.49,46000.0,28.7527,28.7597,28.7319,28.7527,46000.0
2007-05-09 12:35:00,41.49,41.54,41.46,41.54,35100.0,28.7527,28.7874,28.7319,28.7874,35100.0
2007-05-09 12:40:00,41.53,41.56,41.52,41.53,25700.0,28.7804,28.8012,28.7735,28.7804,25700.0
2007-05-09 12:45:00,41.54,41.57,41.53,41.56,24100.0,28.7874,28.8082,28.7804,28.8012,24100.0
2007-05-09 12:50:00,41.55,41.58,41.55,41.57,23000.0,28.7943,28.8151,28.7943,28.8082,23000.0
2007-05-09 12:55:00,41.57,41.57,41.51,41.53,16800.0,28.8082,28.8082,28.7666,28.7804,16800.0
2007-05-09 13:00:00,41.51,41.56,41.51,41.55,28400.0,28.7666,28.8012,28.7666,28.7943,28400.0
2007-05-09 13:05:00,41.56,41.56,41.49,41.5,18100.0,28.8012,28.8012,28.7527,28.7597,18100.0
2007-05-09 13:10:00,41.51,41.51,41.42,41.44,26100.0,28.7666,28.7666,28.7042,28.7181,26100.0
2007-05-09 13:15:00,41.44,41.44,41.36,41.43,49400.0,28.7181,28.7181,28.6626,28.7111,49400.0
2007-05-09 13:20:00,41.43,41.43,41.41,41.43,19000.0,28.7111,28.7111,28.6973,28.7111,19000.0
2007-05-09 13:25:00,41.43,41.45,41.42,41.44,29400.0,28.7111,28.725,28.7042,28.7181,29400.0
2007-05-09 13:30:00,41.44,41.45,41.43,41.45,12000.0,28.7181,28.725,28.7111,28.725,12000.0
2007-05-09 13:35:00,41.45,41.45,41.36,41.38,35000.0,28.725,28.725,28.6626,28.6765,35000.0
2007-05-09 13:40:00,41.37,41.4,41.37,41.38,36100.0,28.6696,28.6904,28.6696,28.6765,36100.0
2007-05-09 13:45:00,41.39,41.43,41.36,41.36,34800.0,28.6834,28.7111,28.6626,28.6626,34800.0
2007-05-09 13:50:00,41.36,41.37,41.33,41.34,37200.0,28.6626,28.6696,28.6418,28.6488,37200.0
2007-05-09 13:55:00,41.34,41.34,41.3,41.3,54000.0,28.6488,28.6488,28.6211,28.6211,54000.0
2007-05-09 14:00:00,41.31,41.34,41.29,41.33,59400.0,28.628,28.6488,28.6141,28.6418,59400.0
2007-05-09 14:05:00,41.33,41.39,41.3,41.39,76100.0,28.6418,28.6834,28.6211,28.6834,76100.0
2007-05-09 14:10:00,41.38,41.4,41.3,41.34,55800.0,28.6765,28.6904,28.6211,28.6488,55800.0
2007-05-09 14:15:00,41.34,41.35,41.15,41.24,166800.0,28.6488,28.6557,28.5171,28.5795,166800.0
2007-05-09 14:20:00,41.26,41.4,41.2,41.27,201400.0,28.5933,28.6904,28.5518,28.6003,201400.0
2007-05-09 14:25:00,41.28,41.36,41.25,41.35,106100.0,28.6072,28.6626,28.5864,28.6557,106100.0
2007-05-09 14:30:00,41.36,41.36,41.3,41.33,49200.0,28.6626,28.6626,28.6211,28.6418,49200.0
2007-05-09 14:35:00,41.32,41.42,41.31,41.39,55600.0,28.6349,28.7042,28.628,28.6834,55600.0
2007-05-09 14:40:00,41.39,41.49,41.36,41.47,64500.0,28.6834,28.7527,28.6626,28.7389,64500.0
2007-05-09 14:45:00,41.48,41.52,41.43,41.45,61200.0,28.7458,28.7735,28.7111,28.725,61200.0
2007-05-09 14:50:00,41.45,41.5,41.44,41.5,58100.0,28.725,28.7597,28.7181,28.7597,58100.0
2007-05-09 14:55:00,41.5,41.51,41.48,41.48,61500.0,28.7597,28.7666,28.7458,28.7458,61500.0
2007-05-09 15:00:00,41.48,41.51,41.48,41.5,53200.0,28.7458,28.7666,28.7458,28.7597,53200.0
2007-05-09 15:05:00,41.49,41.51,41.47,41.48,84900.0,28.7527,28.7666,28.7389,28.7458,84900.0
2007-05-09 15:10:00,41.48,41.55,41.47,41.52,70800.0,28.7458,28.7943,28.7389,28.7735,70800.0
2007-05-09 15:15:00,41.53,41.57,41.5,41.51,128600.0,28.7804,28.8082,28.7597,28.7666,128600.0
2007-05-09 15:20:00,41.51,41.61,41.51,41.57,62100.0,28.7666,28.8359,28.7666,28.8082,62100.0
2007-05-09 15:25:00,41.56,41.62,41.52,41.62,73700.0,28.8012,28.8428,28.7735,28.8428,73700.0
2007-05-09 15:30:00,41.62,41.65,41.61,41.64,107500.0,28.8428,28.8636,28.8359,28.8567,107500.0
2007-05-09 15:35:00,41.64,41.64,41.54,41.56,55200.0,28.8567,28.8567,28.7874,28.8012,55200.0
2007-05-09 15:40:00,41.56,41.59,41.56,41.58,74200.0,28.8012,28.822,28.8012,28.8151,74200.0
2007-05-09 15:45:00,41.59,41.63,41.58,41.59,88500.0,28.822,28.8497,28.8151,28.822,88500.0
2007-05-09 15:50:00,41.6,41.6,41.54,41.56,124600.0,28.829,28.829,28.7874,28.8012,124600.0
2007-05-09 15:55:00,41.55,41.58,41.51,41.56,181100.0,28.7943,28.8151,28.7666,28.8012,181100.0
2007-05-10 09:30:00,41.44,41.45,41.26,41.39,112300.0,28.7181,28.725,28.5933,28.6834,112300.0
2007-05-10 09:35:00,41.39,41.5,41.35,41.47,88000.0,28.6834,28.7597,28.6557,28.7389,88000.0
2007-05-10 09:40:00,41.46,41.5,41.32,41.36,110400.0,28.7319,28.7597,28.6349,28.6626,110400.0
2007-05-10 09:45:00,41.36,41.44,41.28,41.43,98300.0,28.6626,28.7181,28.6072,28.7111,98300.0
2007-05-10 09:50:00,41.44,41.51,41.41,41.42,78300.0,28.7181,28.7666,28.6973,28.7042,78300.0
2007-05-10 09:55:00,41.43,41.45,41.38,41.42,56700.0,28.7111,28.725,28.6765,28.7042,56700.0
2007-05-10 10:00:00,41.41,41.41,41.33,41.33,72100.0,28.6973,28.6973,28.6418,28.6418,72100.0
2007-05-10 10:05:00,41.33,41.38,41.31,41.32,94200.0,28.6418,28.6765,28.628,28.6349,94200.0
2007-05-10 10:10:00,41.31,41.39,41.26,41.36,95100.0,28.628,28.6834,28.5933,28.6626,95100.0
2007-05-10 10:15:00,41.38,41.46,41.37,41.42,68400.0,28.6765,28.7319,28.6696,28.7042,68400.0
2007-05-10 10:20:00,41.42,41.42,41.39,41.39,25400.0,28.7042,28.7042,28.6834,28.6834,25400.0
2007-05-10 10:25:00,41.38,41.38,41.31,41.32,35500.0,28.6765,28.6765,28.628,28.6349,35500.0
2007-05-10 10:30:00,41.31,41.36,41.3,41.32,47600.0,28.628,28.6626,28.6211,28.6349,47600.0
2007-05-10 10:35:00,41.33,41.33,41.28,41.29,46200.0,28.6418,28.6418,28.6072,28.6141,46200.0
2007-05-10 10:40:00,41.27,41.34,41.27,41.33,56200.0,28.6003,28.6488,28.6003,28.6418,56200.0
2007-05-10 10:45:00,41.34,41.34,41.25,41.25,19200.0,28.6488,28.6488,28.5864,28.5864,19200.0
2007-05-10 10:50:00,41.26,41.26,41.22,41.24,33100.0,28.5933,28.5933,28.5656,28.5795,33100.0
2007-05-10 10:55:00,41.24,41.3,41.21,41.29,46400.0,28.5795,28.6211,28.5587,28.6141,46400.0
2007-05-10 11:00:00,41.28,41.34,41.27,41.28,53100.0,28.6072,28.6488,28.6003,28.6072,53100.0
2007-05-10 11:05:00,41.28,41.32,41.27,41.29,23000.0,28.6072,28.6349,28.6003,28.6141,23000.0
2007-05-10 11:10:00,41.3,41.3,41.24,41.24,15200.0,28.6211,28.6211,28.5795,28.5795,15200.0
2007-05-10 11:15:00,41.24,41.25,41.2,41.22,47200.0,28.5795,28.5864,28.5518,28.5656,47200.0
2007-05-10 11:20:00,41.23,41.23,41.15,41.16,58500.0,28.5725,28.5725,28.5171,28.524,58500.0
2007-05-10 11:25:00,41.15,41.16,41.11,41.13,44000.0,28.5171,28.524,28.4894,28.5032,44000.0
2007-05-10 11:30:00,41.13,41.21,41.12,41.2,42400.0,28.5032,28.5587,28.4963,28.5518,42400.0
2007-05-10 11:35:00,41.21,41.25,41.14,41.25,58700.0,28.5587,28.5864,28.5102,28.5864,58700.0
2007-05-10 11:40:00,41.25,41.28,41.16,41.18,52300.0,28.5864,28.6072,28.524,28.5379,52300.0
2007-05-10 11:45:00,41.18,41.18,41.14,41.16,21700.0,28.5379,28.5379,28.5102,28.524,21700.0
2007-05-10 11:50:00,41.17,41.2,41.11,41.11,34800.0,28.531,28.5518,28.4894,28.4894,34800.0
2007-05-10 11:55:00,41.11,41.11,41.03,41.03,43600.0,28.4894,28.4894,28.4339,28.4339,43600.0
2007-05-10 12:00:00,41.03,41.05,40.98,40.99,95700.0,28.4339,28.4478,28.3993,28.4062,95700.0
2007-05-10 12:05:00,40.99,41.0,40.96,41.0,34300.0,28.4062,28.4132,28.3854,28.4132,34300.0
2007-05-10 12:10:00,41.01,41.07,41.01,41.07,25300.0,28.4201,28.4617,28.4201,28.4617,25300.0
2007-05-10 12:15:00,41.07,41.09,41.03,41.04,36100.0,28.4617,28.4755,28.4339,28.4409,36100.0
2007-05-10 12:20:00,41.03,41.03,40.96,40.99,55000.0,28.4339,28.4339,28.3854,28.4062,55000.0
2007-05-10 12:25:00,40.99,41.02,40.98,41.01,37700.0,28.4062,28.427,28.3993,28.4201,37700.0
2007-05-10 12:30:00,41.01,41.02,40.96,40.98,41400.0,28.4201,28.427,28.3854,28.3993,41400.0
2007-05-10 12:35:00,40.98,40.98,40.83,40.86,74700.0,28.3993,28.3993,28.2953,28.3161,74700.0
2007-05-10 12:40:00,40.88,40.89,40.85,40.86,24400.0,28.33,28.3369,28.3092,28.3161,24400.0
2007-05-10 12:45:00,40.87,40.87,40.83,40.85,28500.0,28.3231,28.3231,28.2953,28.3092,28500.0
2007-05-10 12:50:00,40.86,40.86,40.81,40.86,37700.0,28.3161,28.3161,28.2815,28.3161,37700.0
2007-05-10 12:55:00,40.85,40.86,40.82,40.83,16200.0,28.3092,28.3161,28.2884,28.2953,16200.0
2007-05-10 13:00:00,40.83,40.83,40.75,40.76,64900.0,28.2953,28.2953,28.2399,28.2468,64900.0
2007-05-10 13:05:00,40.77,40.8,40.72,40.72,83600.0,28.2538,28.2746,28.2191,28.2191,83600.0
2007-05-10 13:10:00,40.73,40.74,40.68,40.68,100300.0,28.226,28.233,28.1914,28.1914,100300.0
2007-05-10 13:15:00,40.68,40.74,40.68,40.73,129600.0,28.1914,28.233,28.1914,28.226,129600.0
2007-05-10 13:20:00,40.74,40.74,40.65,40.66,42600.0,28.233,28.233,28.1706,28.1775,42600.0
2007-05-10 13:25:00,40.65,40.66,40.61,40.65,41700.0,28.1706,28.1775,28.1429,28.1706,41700.0
2007-05-10 13:30:00,40.64,40.65,40.51,40.53,80800.0,28.1637,28.1706,28.0736,28.0874,80800.0
2007-05-10 13:35:00,40.54,40.59,40.5,40.58,130300.0,28.0944,28.129,28.0667,28.1221,130300.0
2007-05-10 13:40:00,40.58,40.62,40.58,40.59,24700.0,28.1221,28.1498,28.1221,28.129,24700.0
2007-05-10 13:45:00,40.58,40.67,40.57,40.66,55000.0,28.1221,28.1845,28.1152,28.1775,55000.0
2007-05-10 13:50:00,40.67,40.75,40.66,40.73,55400.0,28.1845,28.2399,28.1775,28.226,55400.0
2007-05-10 13:55:00,40.73,40.8,40.72,40.74,50800.0,28.226,28.2746,28.2191,28.233,50800.0
2007-05-10 14:00:00,40.75,40.84,40.75,40.82,39600.0,28.2399,28.3023,28.2399,28.2884,39600.0
2007-05-10 14:05:00,40.83,40.91,40.82,40.91,69800.0,28.2953,28.3508,28.2884,28.3508,69800.0
2007-05-10 14:10:00,40.91,40.94,40.8,40.81,109100.0,28.3508,28.3716,28.2746,28.2815,109100.0
2007-05-10 14:15:00,40.82,40.9,40.82,40.9,71200.0,28.2884,28.3439,28.2884,28.3439,71200.0
2007-05-10 14:20:00,40.9,40.9,40.84,40.84,37600.0,28.3439,28.3439,28.3023,28.3023,37600.0
2007-05-10 14:25:00,40.85,40.9,40.83,40.88,45100.0,28.3092,28.3439,28.2953,28.33,45100.0
2007-05-10 14:30:00,40.88,40.9,40.86,40.89,50200.0,28.33,28.3439,28.3161,28.3369,50200.0
2007-05-10 14:35:00,40.9,40.9,40.84,40.87,37700.0,28.3439,28.3439,28.3023,28.3231,37700.0
2007-05-10 14:40:00,40.88,40.89,40.85,40.86,68400.0,28.33,28.3369,28.3092,28.3161,68400.0
2007-05-10 14:45:00,40.85,40.86,40.8,40.81,60900.0,28.3092,28.3161,28.2746,28.2815,60900.0
2007-05-10 14:50:00,40.82,40.82,40.73,40.75,52200.0,28.2884,28.2884,28.226,28.2399,52200.0
2007-05-10 14:55:00,40.75,40.8,40.74,40.79,91800.0,28.2399,28.2746,28.233,28.2676,91800.0
2007-05-10 15:00:00,40.79,40.79,40.72,40.74,48100.0,28.2676,28.2676,28.2191,28.233,48100.0
2007-05-10 15:05:00,40.74,40.75,40.68,40.68,55600.0,28.233,28.2399,28.1914,28.1914,55600.0
2007-05-10 15:10:00,40.68,40.8,40.68,40.8,79600.0,28.1914,28.2746,28.1914,28.2746,79600.0
2007-05-10 15:15:00,40.8,40.82,40.8,40.81,47200.0,28.2746,28.2884,28.2746,28.2815,47200.0
2007-05-10 15:20:00,40.81,40.87,40.79,40.8,88000.0,28.2815,28.3231,28.2676,28.2746,88000.0
2007-05-10 15:25:00,40.8,40.84,40.8,40.83,41700.0,28.2746,28.3023,28.2746,28.2953,41700.0
2007-05-10 15:30:00,40.83,40.85,40.78,40.83,77300.0,28.2953,28.3092,28.2607,28.2953,77300.0
2007-05-10 15:35:00,40.83,40.84,40.78,40.78,55100.0,28.2953,28.3023,28.2607,28.2607,55100.0
2007-05-10 15:40:00,40.78,40.82,40.78,40.81,103600.0,28.2607,28.2884,28.2607,28.2815,103600.0
2007-05-10 15:45:00,40.81,40.87,40.78,40.79,127800.0,28.2815,28.3231,28.2607,28.2676,127800.0
2007-05-10 15:50:00,40.78,40.78,40.71,40.71,171300.0,28.2607,28.2607,28.2122,28.2122,171300.0
2007-05-10 15:55:00,40.72,40.72,40.6,40.61,366400.0,28.2191,28.2191,28.136,28.1429,366400.0
2007-05-11 09:30:00,40.97,41.12,40.92,41.12,180200.0,28.3924,28.4963,28.3577,28.4963,180200.0
2007-05-11 09:35:00,41.14,41.25,41.12,41.21,92500.0,28.5102,28.5864,28.4963,28.5587,92500.0
2007-05-11 09:40:00,41.21,41.28,41.05,41.08,128900.0,28.5587,28.6072,28.4478,28.4686,128900.0
2007-05-11 09:45:00,41.09,41.15,41.0,41.13,95500.0,28.4755,28.5171,28.4132,28.5032,95500.0
2007-05-11 09:50:00,41.11,41.12,40.95,41.03,123400.0,28.4894,28.4963,28.3785,28.4339,123400.0
2007-05-11 09:55:00,41.02,41.06,40.91,40.99,71400.0,28.427,28.4547,28.3508,28.4062,71400.0
2007-05-11 10:00:00,40.98,41.03,40.97,40.98,58300.0,28.3993,28.4339,28.3924,28.3993,58300.0
2007-05-11 10:05:00,40.99,41.05,40.93,41.04,50500.0,28.4062,28.4478,28.3646,28.4409,50500.0
2007-05-11 10:10:00,41.04,41.08,41.0,41.08,41500.0,28.4409,28.4686,28.4132,28.4686,41500.0
2007-05-11 10:15:00,41.08,41.19,41.07,41.19,52600.0,28.4686,28.5448,28.4617,28.5448,52600.0
2007-05-11 10:20:00,41.18,41.2,41.08,41.08,84300.0,28.5379,28.5518,28.4686,28.4686,84300.0
2007-05-11 10:25:00,41.09,41.1,41.0,41.01,84400.0,28.4755,28.4825,28.4132,28.4201,84400.0
2007-05-11 10:30:00,41.01,41.02,40.9,40.94,117700.0,28.4201,28.427,28.3439,28.3716,117700.0
2007-05-11 10:35:00,40.96,41.0,40.92,40.98,54400.0,28.3854,28.4132,28.3577,28.3993,54400.0
2007-05-11 10:40:00,40.98,40.98,40.89,40.91,39300.0,28.3993,28.3993,28.3369,28.3508,39300.0
2007-05-11 10:45:00,40.91,40.96,40.87,40.95,44800.0,28.3508,28.3854,28.3231,28.3785,44800.0
2007-05-11 10:50:00,40.95,40.99,40.94,40.97,71500.0,28.3785,28.4062,28.3716,28.3924,71500.0
2007-05-11 10:55:00,40.97,40.99,40.91,40.91,34500.0,28.3924,28.4062,28.3508,28.3508,34500.0
2007-05-11 11:00:00,40.91,40.95,40.9,40.92,41900.0,28.3508,28.3785,28.3439,28.3577,41900.0
2007-05-11 11:05:00,40.92,41.0,40.89,41.0,51300.0,28.3577,28.4132,28.3369,28.4132,51300.0
2007-05-11 11:10:00,40.99,41.02,40.98,41.0,37500.0,28.4062,28.427,28.3993,28.4132,37500.0
2007-05-11 11:15:00,41.01,41.1,41.0,41.07,67300.0,28.4201,28.4825,28.4132,28.4617,67300.0
2007-05-11 11:20:00,41.08,41.09,40.98,41.0,100100.0,28.4686,28.4755,28.3993,28.4132,100100.0
2007-05-11 11:25:00,41.0,41.04,40.99,41.02,32600.0,28.4132,28.4409,28.4062,28.427,32600.0
2007-05-11 11:30:00,41.03,41.09,41.02,41.09,35600.0,28.4339,28.4755,28.427,28.4755,35600.0
2007-05-11 11:35:00,41.08,41.13,41.08,41.13,27000.0,28.4686,28.5032,28.4686,28.5032,27000.0
2007-05-11 11:40:00,41.13,41.15,41.11,41.12,32400.0,28.5032,28.5171,28.4894,28.4963,32400.0
2007-05-11 11:45:00,41.14,41.18,41.13,41.17,26200.0,28.5102,28.5379,28.5032,28.531,26200.0
2007-05-11 11:50:00,41.17,41.17,41.06,41.06,53200.0,28.531,28.531,28.4547,28.4547,53200.0
2007-05-11 11:55:00,41.07,41.08,41.0,41.0,56700.0,28.4617,28.4686,28.4132,28.4132,56700.0
2007-05-11 12:00:00,41.0,41.01,40.96,40.98,26500.0,28.4132,28.4201,28.3854,28.3993,26500.0
2007-05-11 12:05:00,40.98,41.06,40.97,41.02,66800.0,28.3993,28.4547,28.3924,28.427,66800.0
2007-05-11 12:10:00,41.03,41.04,40.99,40.99,15600.0,28.4339,28.4409,28.4062,28.4062,15600.0
2007-05-11 12:15:00,41.0,41.05,40.99,41.02,32300.0,28.4132,28.4478,28.4062,28.427,32300.0
2007-05-11 12:20:00,41.01,41.05,40.99,41.05,39300.0,28.4201,28.4478,28.4062,28.4478,39300.0
2007-05-11 12:25:00,41.05,41.05,41.01,41.01,5300.0,28.4478,28.4478,28.4201,28.4201,5300.0
2007-05-11 12:30:00,41.02,41.04,40.97,40.98,40500.0,28.427,28.4409,28.3924,28.3993,40500.0
2007-05-11 12:35:00,40.97,40.97,40.91,40.92,16000.0,28.3924,28.3924,28.3508,28.3577,16000.0
2007-05-11 12:40:00,40.91,40.96,40.91,40.94,20400.0,28.3508,28.3854,28.3508,28.3716,20400.0
2007-05-11 12:45:00,40.94,40.95,40.86,40.87,38500.0,28.3716,28.3785,28.3161,28.3231,38500.0
2007-05-11 12:50:00,40.89,40.91,40.87,40.91,20700.0,28.3369,28.3508,28.3231,28.3508,20700.0
2007-05-11 12:55:00,40.91,40.93,40.86,40.89,29900.0,28.3508,28.3646,28.3161,28.3369,29900.0
2007-05-11 13:00:00,40.89,40.92,40.86,40.91,51700.0,28.3369,28.3577,28.3161,28.3508,51700.0
2007-05-11 13:05:00,40.91,40.95,40.9,40.95,37800.0,28.3508,28.3785,28.3439,28.3785,37800.0
2007-05-11 13:10:00,40.94,40.95,40.9,40.9,12500.0,28.3716,28.3785,28.3439,28.3439,12500.0
2007-05-11 13:15:00,40.9,40.94,40.9,40.94,10400.0,28.3439,28.3716,28.3439,28.3716,10400.0
2007-05-11 13:20:00,40.93,40.96,40.91,40.92,20700.0,28.3646,28.3854,28.3508,28.3577,20700.0
2007-05-11 13:25:00,40.92,40.98,40.92,40.97,32300.0,28.3577,28.3993,28.3577,28.3924,32300.0
2007-05-11 13:30:00,40.97,40.98,40.97,40.97,27300.0,28.3924,28.3993,28.3924,28.3924,27300.0
2007-05-11 13:35:00,40.98,40.99,40.97,40.99,20200.0,28.3993,28.4062,28.3924,28.4062,20200.0
2007-05-11 13:40:00,40.98,40.99,40.95,40.96,15800.0,28.3993,28.4062,28.3785,28.3854,15800.0
2007-05-11 13:45:00,40.97,40.97,40.95,40.96,16000.0,28.3924,28.3924,28.3785,28.3854,16000.0
2007-05-11 13:50:00,40.96,40.97,40.94,40.96,12700.0,28.3854,28.3924,28.3716,28.3854,12700.0
2007-05-11 13:55:00,40.95,40.95,40.87,40.87,28800.0,28.3785,28.3785,28.3231,28.3231,28800.0
2007-05-11 14:00:00,40.86,40.88,40.83,40.84,46400.0,28.3161,28.33,28.2953,28.3023,46400.0
2007-05-11 14:05:00,40.83,40.84,40.82,40.84,41100.0,28.2953,28.3023,28.2884,28.3023,41100.0
2007-05-11 14:10:00,40.82,40.86,40.8,40.85,48600.0,28.2884,28.3161,28.2746,28.3092,48600.0
2007-05-11 14:15:00,40.85,40.89,40.84,40.85,63900.0,28.3092,28.3369,28.3023,28.3092,63900.0
2007-05-11 14:20:00,40.84,40.9,40.82,40.9,39700.0,28.3023,28.3439,28.2884,28.3439,39700.0
2007-05-11 14:25:00,40.9,40.92,40.89,40.92,20400.0,28.3439,28.3577,28.3369,28.3577,20400.0
2007-05-11 14:30:00,40.91,40.92,40.89,40.91,24600.0,28.3508,28.3577,28.3369,28.3508,24600.0
2007-05-11 14:35:00,40.91,40.95,40.89,40.95,39200.0,28.3508,28.3785,28.3369,28.3785,39200.0
2007-05-11 14:40:00,40.95,41.01,40.94,41.01,51100.0,28.3785,28.4201,28.3716,28.4201,51100.0
2007-05-11 14:45:00,41.0,41.07,40.99,41.07,41200.0,28.4132,28.4617,28.4062,28.4617,41200.0
2007-05-11 14:50:00,41.06,41.08,41.03,41.04,29300.0,28.4547,28.4686,28.4339,28.4409,29300.0
2007-05-11 14:55:00,41.05,41.06,41.03,41.05,29800.0,28.4478,28.4547,28.4339,28.4478,29800.0
2007-05-11 15:00:00,41.05,41.05,41.01,41.02,22400.0,28.4478,28.4478,28.4201,28.427,22400.0
2007-05-11 15:05:00,41.01,41.03,40.98,41.01,34800.0,28.4201,28.4339,28.3993,28.4201,34800.0
2007-05-11 15:10:00,41.01,41.02,40.99,41.02,9100.0,28.4201,28.427,28.4062,28.427,9100.0
2007-05-11 15:15:00,41.02,41.05,41.02,41.04,12400.0,28.427,28.4478,28.427,28.4409,12400.0
2007-05-11 15:20:00,41.05,41.06,41.0,41.01,38800.0,28.4478,28.4547,28.4132,28.4201,38800.0
2007-05-11 15:25:00,41.01,41.04,40.96,41.0,43700.0,28.4201,28.4409,28.3854,28.4132,43700.0
2007-05-11 15:30:00,41.0,41.05,41.0,41.02,28000.0,28.4132,28.4478,28.4132,28.427,28000.0
2007-05-11 15:35:00,41.03,41.05,40.99,41.0,50800.0,28.4339,28.4478,28.4062,28.4132,50800.0
2007-05-11 15:40:00,40.99,41.04,40.99,41.03,43400.0,28.4062,28.4409,28.4062,28.4339,43400.0
2007-05-11 15:45:00,41.02,41.02,40.98,40.98,57900.0,28.427,28.427,28.3993,28.3993,57900.0
2007-05-11 15:50:00,40.98,41.02,40.97,40.99,105500.0,28.3993,28.427,28.3924,28.4062,105500.0
2007-05-11 15:55:00,40.99,41.08,40.98,41.08,152100.0,28.4062,28.4686,28.3993,28.4686,152100.0
2007-05-14 09:30:00,41.18,41.21,41.1,41.18,123700.0,28.5379,28.5587,28.4825,28.5379,123700.0
2007-05-14 09:35:00,41.18,41.3,41.13,41.24,58600.0,28.5379,28.6211,28.5032,28.5795,58600.0
2007-05-14 09:40:00,41.23,41.23,41.17,41.2,41100.0,28.5725,28.5725,28.531,28.5518,41100.0
2007-05-14 09:45:00,41.2,41.21,41.12,41.2,66400.0,28.5518,28.5587,28.4963,28.5518,66400.0
2007-05-14 09:50:00,41.19,41.19,41.03,41.04,56600.0,28.5448,28.5448,28.4339,28.4409,56600.0
2007-05-14 09:55:00,41.03,41.1,41.03,41.05,33100.0,28.4339,28.4825,28.4339,28.4478,33100.0
2007-05-14 10:00:00,41.06,41.06,40.88,40.88,89700.0,28.4547,28.4547,28.33,28.33,89700.0
2007-05-14 10:05:00,40.88,40.96,40.87,40.92,51100.0,28.33,28.3854,28.3231,28.3577,51100.0
2007-05-14 10:10:00,40.93,40.94,40.72,40.74,159500.0,28.3646,28.3716,28.2191,28.233,159500.0
2007-05-14 10:15:00,40.74,40.79,40.71,40.71,57500.0,28.233,28.2676,28.2122,28.2122,57500.0
2007-05-14 10:20:00,40.7,40.71,40.62,40.69,85300.0,28.2053,28.2122,28.1498,28.1983,85300.0
2007-05-14 10:25:00,40.68,40.73,40.67,40.68,51700.0,28.1914,28.226,28.1845,28.1914,51700.0
2007-05-14 10:30:00,40.67,40.67,40.55,40.61,151600.0,28.1845,28.1845,28.1013,28.1429,151600.0
2007-05-14 10:35:00,40.61,40.69,40.51,40.67,182400.0,28.1429,28.1983,28.0736,28.1845,182400.0
2007-05-14 10:40:00,40.67,40.77,40.67,40.71,58300.0,28.1845,28.2538,28.1845,28.2122,58300.0
2007-05-14 10:45:00,40.71,40.77,40.69,40.75,24700.0,28.2122,28.2538,28.1983,28.2399,24700.0
2007-05-14 10:50:00,40.75,40.79,40.72,40.76,25300.0,28.2399,28.2676,28.2191,28.2468,25300.0
2007-05-14 10:55:00,40.76,40.79,40.46,40.64,266200.0,28.2468,28.2676,28.0389,28.1637,266200.0
2007-05-14 11:00:00,40.64,40.65,40.48,40.6,226300.0,28.1637,28.1706,28.0528,28.136,226300.0
2007-05-14 11:05:00,40.61,40.82,40.57,40.6,171200.0,28.1429,28.2884,28.1152,28.136,171200.0
2007-05-14 11:10:00,40.6,40.91,40.58,40.9,211600.0,28.136,28.3508,28.1221,28.3439,211600.0
2007-05-14 11:15:00,40.87,40.91,40.66,40.66,41800.0,28.3231,28.3508,28.1775,28.1775,41800.0
2007-05-14 11:20:00,40.67,40.72,40.64,40.72,46100.0,28.1845,28.2191,28.1637,28.2191,46100.0
2007-05-14 11:25:00,40.71,40.73,40.57,40.58,36200.0,28.2122,28.226,28.1152,28.1221,36200.0
2007-05-14 11:30:00,40.58,40.64,40.58,40.63,38500.0,28.1221,28.1637,28.1221,28.1567,38500.0
2007-05-14 11:35:00,40.63,40.7,40.62,40.68,78500.0,28.1567,28.2053,28.1498,28.1914,78500.0
2007-05-14 11:40:00,40.68,40.69,40.65,40.67,23800.0,28.1914,28.1983,28.1706,28.1845,23800.0
2007-05-14 11:45:00,40.66,40.68,40.66,40.68,9700.0,28.1775,28.1914,28.1775,28.1914,9700.0
2007-05-14 11:50:00,40.67,40.68,40.58,40.58,31300.0,28.1845,28.1914,28.1221,28.1221,31300.0
2007-05-14 11:55:00,40.58,40.6,40.52,40.59,36600.0,28.1221,28.136,28.0805,28.129,36600.0
2007-05-14 12:00:00,40.6,40.7,40.59,40.69,37300.0,28.136,28.2053,28.129,28.1983,37300.0
2007-05-14 12:05:00,40.68,40.8,40.68,40.8,84500.0,28.1914,28.2746,28.1914,28.2746,84500.0
2007-05-14 12:10:00,40.8,40.83,40.78,40.8,56700.0,28.2746,28.2953,28.2607,28.2746,56700.0
2007-05-14 12:15:00,40.81,40.81,40.78,40.78,22200.0,28.2815,28.2815,28.2607,28.2607,22200.0
2007-05-14 12:20:00,40.79,40.8,40.78,40.79,23700.0,28.2676,28.2746,28.2607,28.2676,23700.0
2007-05-14 12:25:00,40.78,40.83,40.78,40.83,15200.0,28.2607,28.2953,28.2607,28.2953,15200.0
2007-05-14 12:30:00,40.83,40.83,40.81,40.83,14500.0,28.2953,28.2953,28.2815,28.2953,14500.0
2007-05-14 12:35:00,40.83,40.84,40.82,40.84,17900.0,28.2953,28.3023,28.2884,28.3023,17900.0
2007-05-14 12:40:00,40.84,40.89,40.84,40.87,24500.0,28.3023,28.3369,28.3023,28.3231,24500.0
2007-05-14 12:45:00,40.87,40.88,40.85,40.88,26100.0,28.3231,28.33,28.3092,28.33,26100.0
2007-05-14 12:50:00,40.88,40.89,40.87,40.89,31100.0,28.33,28.3369,28.3231,28.3369,31100.0
2007-05-14 12:55:00,40.89,40.94,40.89,40.92,32700.0,28.3369,28.3716,28.3369,28.3577,32700.0
2007-05-14 13:00:00,40.92,40.93,40.9,40.92,17100.0,28.3577,28.3646,28.3439,28.3577,17100.0
2007-05-14 13:05:00,40.92,40.94,40.92,40.94,22400.0,28.3577,28.3716,28.3577,28.3716,22400.0
2007-05-14 13:10:00,40.94,40.95,40.9,40.9,32600.0,28.3716,28.3785,28.3439,28.3439,32600.0
2007-05-14 13:15:00,40.9,40.9,40.83,40.85,50000.0,28.3439,28.3439,28.2953,28.3092,50000.0
2007-05-14 13:20:00,40.85,40.88,40.83,40.86,36200.0,28.3092,28.33,28.2953,28.3161,36200.0
2007-05-14 13:25:00,40.85,40.88,40.82,40.82,13500.0,28.3092,28.33,28.2884,28.2884,13500.0
2007-05-14 13:30:00,40.83,40.83,40.77,40.77,22600.0,28.2953,28.2953,28.2538,28.2538,22600.0
2007-05-14 13:35:00,40.77,40.78,40.7,40.73,49600.0,28.2538,28.2607,28.2053,28.226,49600.0
2007-05-14 13:40:00,40.73,40.74,40.63,40.64,32700.0,28.226,28.233,28.1567,28.1637,32700.0
2007-05-14 13:45:00,40.64,40.67,40.62,40.63,29900.0,28.1637,28.1845,28.1498,28.1567,29900.0
2007-05-14 13:50:00,40.63,40.63,40.59,40.62,26000.0,28.1567,28.1567,28.129,28.1498,26000.0
2007-05-14 13:55:00,40.62,40.64,40.55,40.56,23700.0,28.1498,28.1637,28.1013,28.1082,23700.0
2007-05-14 14:00:00,40.56,40.56,40.46,40.46,98400.0,28.1082,28.1082,28.0389,28.0389,98400.0
2007-05-14 14:05:00,40.45,40.46,40.39,40.41,93500.0,28.032,28.0389,27.9904,28.0043,93500.0
2007-05-14 14:10:00,40.42,40.42,40.3,40.32,130000.0,28.0112,28.0112,27.9281,27.9419,130000.0
2007-05-14 14:15:00,40.32,40.35,40.24,40.29,163000.0,27.9419,27.9627,27.8865,27.9211,163000.0
2007-05-14 14:20:00,40.28,40.33,40.28,40.31,48400.0,27.9142,27.9488,27.9142,27.935,48400.0
2007-05-14 14:25:00,40.32,40.35,40.3,40.35,62500.0,27.9419,27.9627,27.9281,27.9627,62500.0
2007-05-14 14:30:00,40.35,40.43,40.35,40.42,56000.0,27.9627,28.0181,27.9627,28.0112,56000.0
2007-05-14 14:35:00,40.41,40.49,40.39,40.47,97700.0,28.0043,28.0597,27.9904,28.0459,97700.0
2007-05-14 14:40:00,40.46,40.54,40.46,40.54,55300.0,28.0389,28.0944,28.0389,28.0944,55300.0
2007-05-14 14:45:00,40.53,40.57,40.49,40.51,75000.0,28.0874,28.1152,28.0597,28.0736,75000.0
2007-05-14 14:50:00,40.52,40.56,40.46,40.47,166900.0,28.0805,28.1082,28.0389,28.0459,166900.0
2007-05-14 14:55:00,40.46,40.53,40.45,40.47,88200.0,28.0389,28.0874,28.032,28.0459,88200.0
2007-05-14 15:00:00,40.48,40.5,40.45,40.49,64800.0,28.0528,28.0667,28.032,28.0597,64800.0
2007-05-14 15:05:00,40.48,40.49,40.42,40.45,60300.0,28.0528,28.0597,28.0112,28.032,60300.0
2007-05-14 15:10:00,40.45,40.46,40.41,40.44,56700.0,28.032,28.0389,28.0043,28.0251,56700.0
2007-05-14 15:15:00,40.44,40.47,40.42,40.45,61300.0,28.0251,28.0459,28.0112,28.032,61300.0
2007-05-14 15:20:00,40.46,40.51,40.44,40.48,139500.0,28.0389,28.0736,28.0251,28.0528,139500.0
2007-05-14 15:25:00,40.48,40.48,40.38,40.43,122800.0,28.0528,28.0528,27.9835,28.0181,122800.0
2007-05-14 15:30:00,40.42,40.49,40.41,40.49,74000.0,28.0112,28.0597,28.0043,28.0597,74000.0
2007-05-14 15:35:00,40.49,40.5,40.41,40.41,121200.0,28.0597,28.0667,28.0043,28.0043,121200.0
2007-05-14 15:40:00,40.41,40.51,40.41,40.5,165300.0,28.0043,28.0736,28.0043,28.0667,165300.0
2007-05-14 15:45:00,40.51,40.56,40.5,40.5,216500.0,28.0736,28.1082,28.0667,28.0667,216500.0
2007-05-14 15:50:00,40.49,40.56,40.47,40.47,220900.0,28.0597,28.1082,28.0459,28.0459,220900.0
2007-05-14 15:55:00,40.48,40.5,40.45,40.5,144900.0,28.0528,28.0667,28.032,28.0667,144900.0
2007-05-15 09:30:00,40.52,40.52,40.18,40.39,235500.0,28.0805,28.0805,27.8449,27.9904,235500.0
2007-05-15 09:35:00,40.38,40.49,40.37,40.44,49000.0,27.9835,28.0597,27.9766,28.0251,49000.0
2007-05-15 09:40:00,40.44,40.46,40.23,40.23,83900.0,28.0251,28.0389,27.8795,27.8795,83900.0
2007-05-15 09:45:00,40.24,40.25,40.16,40.21,108000.0,27.8865,27.8934,27.831,27.8657,108000.0
2007-05-15 09:50:00,40.21,40.29,40.19,40.25,66000.0,27.8657,27.9211,27.8518,27.8934,66000.0
2007-05-15 09:55:00,40.25,40.31,40.24,40.27,145700.0,27.8934,27.935,27.8865,27.9073,145700.0
2007-05-15 10:00:00,40.28,40.41,40.26,40.36,173000.0,27.9142,28.0043,27.9003,27.9696,173000.0
2007-05-15 10:05:00,40.35,40.43,40.34,40.39,129700.0,27.9627,28.0181,27.9558,27.9904,129700.0
2007-05-15 10:10:00,40.38,40.48,40.38,40.43,156000.0,27.9835,28.0528,27.9835,28.0181,156000.0
2007-05-15 10:15:00,40.42,40.44,40.41,40.41,46100.0,28.0112,28.0251,28.0043,28.0043,46100.0
2007-05-15 10:20:00,40.4,40.47,40.33,40.43,86000.0,27.9974,28.0459,27.9488,28.0181,86000.0
2007-05-15 10:25:00,40.42,40.42,40.35,40.35,43900.0,28.0112,28.0112,27.9627,27.9627,43900.0
2007-05-15 10:30:00,40.34,40.37,40.3,40.35,52500.0,27.9558,27.9766,27.9281,27.9627,52500.0
2007-05-15 10:35:00,40.34,40.5,40.29,40.47,129800.0,27.9558,28.0667,27.9211,28.0459,129800.0
2007-05-15 10:40:00,40.46,40.58,40.46,40.58,107200.0,28.0389,28.1221,28.0389,28.1221,107200.0
2007-05-15 10:45:00,40.58,40.73,40.57,40.69,212200.0,28.1221,28.226,28.1152,28.1983,212200.0
2007-05-15 10:50:00,40.69,40.71,40.64,40.66,160800.0,28.1983,28.2122,28.1637,28.1775,160800.0
2007-05-15 10:55:00,40.67,40.7,40.59,40.6,96300.0,28.1845,28.2053,28.129,28.136,96300.0
2007-05-15 11:00:00,40.6,40.64,40.54,40.58,37400.0,28.136,28.1637,28.0944,28.1221,37400.0
2007-05-15 11:05:00,40.59,40.6,40.5,40.51,52000.0,28.129,28.136,28.0667,28.0736,52000.0
2007-05-15 11:10:00,40.53,40.53,40.48,40.5,53000.0,28.0874,28.0874,28.0528,28.0667,53000.0
2007-05-15 11:15:00,40.5,40.58,40.5,40.52,44100.0,28.0667,28.1221,28.0667,28.0805,44100.0
2007-05-15 11:20:00,40.52,40.55,40.49,40.49,69000.0,28.0805,28.1013,28.0597,28.0597,69000.0
2007-05-15 11:25:00,40.49,40.5,40.44,40.49,29800.0,28.0597,28.0667,28.0251,28.0597,29800.0
2007-05-15 11:30:00,40.49,40.51,40.48,40.5,66100.0,28.0597,28.0736,28.0528,28.0667,66100.0
2007-05-15 11:35:00,40.51,40.59,40.49,40.59,108400.0,28.0736,28.129,28.0597,28.129,108400.0
2007-05-15 11:40:00,40.59,40.63,40.55,40.6,90500.0,28.129,28.1567,28.1013,28.136,90500.0
2007-05-15 11:45:00,40.61,40.65,40.58,40.64,42400.0,28.1429,28.1706,28.1221,28.1637,42400.0
2007-05-15 11:50:00,40.63,40.65,40.54,40.59,68900.0,28.1567,28.1706,28.0944,28.129,68900.0
2007-05-15 11:55:00,40.59,40.6,40.56,40.58,48600.0,28.129,28.136,28.1082,28.1221,48600.0
2007-05-15 12:00:00,40.57,40.59,40.57,40.57,20000.0,28.1152,28.129,28.1152,28.1152,20000.0
2007-05-15 12:05:00,40.58,40.58,40.55,40.57,27300.0,28.1221,28.1221,28.1013,28.1152,27300.0
2007-05-15 12:10:00,40.58,40.6,40.58,40.6,56000.0,28.1221,28.136,28.1221,28.136,56000.0
2007-05-15 12:15:00,40.59,40.63,40.57,40.62,71000.0,28.129,28.1567,28.1152,28.1498,71000.0
2007-05-15 12:20:00,40.62,40.64,40.57,40.59,45600.0,28.1498,28.1637,28.1152,28.129,45600.0
2007-05-15 12:25:00,40.58,40.64,40.58,40.6,47000.0,28.1221,28.1637,28.1221,28.136,47000.0
2007-05-15 12:30:00,40.6,40.62,40.56,40.57,39200.0,28.136,28.1498,28.1082,28.1152,39200.0
2007-05-15 12:35:00,40.56,40.61,40.56,40.61,82300.0,28.1082,28.1429,28.1082,28.1429,82300.0
2007-05-15 12:40:00,40.61,40.62,40.59,40.6,44400.0,28.1429,28.1498,28.129,28.136,44400.0
2007-05-15 12:45:00,40.6,40.61,40.57,40.58,39900.0,28.136,28.1429,28.1152,28.1221,39900.0
2007-05-15 12:50:00,40.59,40.62,40.58,40.58,23500.0,28.129,28.1498,28.1221,28.1221,23500.0
2007-05-15 12:55:00,40.58,40.62,40.55,40.61,45700.0,28.1221,28.1498,28.1013,28.1429,45700.0
2007-05-15 13:00:00,40.61,40.63,40.52,40.53,80900.0,28.1429,28.1567,28.0805,28.0874,80900.0
2007-05-15 13:05:00,40.53,40.58,40.53,40.55,78600.0,28.0874,28.1221,28.0874,28.1013,78600.0
2007-05-15 13:10:00,40.54,40.6,40.54,40.54,29000.0,28.0944,28.136,28.0944,28.0944,29000.0
2007-05-15 13:15:00,40.53,40.56,40.53,40.55,14800.0,28.0874,28.1082,28.0874,28.1013,14800.0
2007-05-15 13:20:00,40.56,40.6,40.55,40.59,27500.0,28.1082,28.136,28.1013,28.129,27500.0
2007-05-15 13:25:00,40.59,40.63,40.59,40.62,38800.0,28.129,28.1567,28.129,28.1498,38800.0
2007-05-15 13:30:00,40.62,40.63,40.57,40.59,28700.0,28.1498,28.1567,28.1152,28.129,28700.0
2007-05-15 13:35:00,40.58,40.59,40.54,40.55,12700.0,28.1221,28.129,28.0944,28.1013,12700.0
2007-05-15 13:40:00,40.55,40.55,40.44,40.44,48900.0,28.1013,28.1013,28.0251,28.0251,48900.0
2007-05-15 13:45:00,40.44,40.45,40.31,40.33,69900.0,28.0251,28.032,27.935,27.9488,69900.0
2007-05-15 13:50:00,40.33,40.37,40.27,40.29,48200.0,27.9488,27.9766,27.9073,27.9211,48200.0
2007-05-15 13:55:00,40.28,40.38,40.25,40.37,41200.0,27.9142,27.9835,27.8934,27.9766,41200.0
2007-05-15 14:00:00,40.38,40.38,40.28,40.32,31000.0,27.9835,27.9835,27.9142,27.9419,31000.0
2007-05-15 14:05:00,40.33,40.37,40.31,40.34,36100.0,27.9488,27.9766,27.935,27.9558,36100.0
2007-05-15 14:10:00,40.34,40.34,40.27,40.3,58800.0,27.9558,27.9558,27.9073,27.9281,58800.0
2007-05-15 14:15:00,40.28,40.3,40.17,40.22,92200.0,27.9142,27.9281,27.838,27.8726,92200.0
2007-05-15 14:20:00,40.22,40.28,40.21,40.27,36200.0,27.8726,27.9142,27.8657,27.9073,36200.0
2007-05-15 14:25:00,40.27,40.32,40.25,40.31,39900.0,27.9073,27.9419,27.8934,27.935,39900.0
2007-05-15 14:30:00,40.32,40.35,40.3,40.35,49900.0,27.9419,27.9627,27.9281,27.9627,49900.0
2007-05-15 14:35:00,40.35,40.36,40.24,40.24,67100.0,27.9627,27.9696,27.8865,27.8865,67100.0
2007-05-15 14:40:00,40.24,40.24,40.13,40.13,68900.0,27.8865,27.8865,27.8102,27.8102,68900.0
2007-05-15 14:45:00,40.12,40.17,40.1,40.11,69600.0,27.8033,27.838,27.7895,27.7964,69600.0
2007-05-15 14:50:00,40.1,40.24,40.1,40.2,62200.0,27.7895,27.8865,27.7895,27.8588,62200.0
2007-05-15 14:55:00,40.2,40.23,40.17,40.22,56000.0,27.8588,27.8795,27.838,27.8726,56000.0
2007-05-15 15:00:00,40.21,40.26,40.15,40.22,65900.0,27.8657,27.9003,27.8241,27.8726,65900.0
2007-05-15 15:05:00,40.22,40.23,40.14,40.17,41300.0,27.8726,27.8795,27.8172,27.838,41300.0
2007-05-15 15:10:00,40.17,40.27,40.16,40.26,43300.0,27.838,27.9073,27.831,27.9003,43300.0
2007-05-15 15:15:00,40.25,40.26,40.15,40.2,56000.0,27.8934,27.9003,27.8241,27.8588,56000.0
2007-05-15 15:20:00,40.19,40.2,40.14,40.14,70100.0,27.8518,27.8588,27.8172,27.8172,70100.0
2007-05-15 15:25:00,40.15,40.24,40.14,40.22,104200.0,27.8241,27.8865,27.8172,27.8726,104200.0
2007-05-15 15:30:00,40.22,40.23,40.18,40.2,134200.0,27.8726,27.8795,27.8449,27.8588,134200.0
2007-05-15 15:35:00,40.2,40.32,40.2,40.31,65300.0,27.8588,27.9419,27.8588,27.935,65300.0
2007-05-15 15:40:00,40.31,40.35,40.25,40.3,163400.0,27.935,27.9627,27.8934,27.9281,163400.0
2007-05-15 15:45:00,40.29,40.32,40.25,40.26,239200.0,27.9211,27.9419,27.8934,27.9003,239200.0
2007-05-15 15:50:00,40.25,40.26,40.19,40.2,101600.0,27.8934,27.9003,27.8518,27.8588,101600.0
2007-05-15 15:55:00,40.19,40.21,40.14,40.19,275900.0,27.8518,27.8657,27.8172,27.8518,275900.0
2007-05-16 09:30:00,40.15,40.16,40.06,40.13,147900.0,27.8241,27.831,27.7617,27.8102,147900.0
2007-05-16 09:35:00,40.14,40.23,40.13,40.16,255900.0,27.8172,27.8795,27.8102,27.831,255900.0
2007-05-16 09:40:00,40.15,40.21,40.15,40.19,109100.0,27.8241,27.8657,27.8241,27.8518,109100.0
2007-05-16 09:45:00,40.2,40.21,40.07,40.08,86300.0,27.8588,27.8657,27.7687,27.7756,86300.0
2007-05-16 09:50:00,40.08,40.1,40.05,40.07,125000.0,27.7756,27.7895,27.7548,27.7687,125000.0
2007-05-16 09:55:00,40.08,40.09,40.03,40.04,87400.0,27.7756,27.7825,27.7409,27.7479,87400.0
2007-05-16 10:00:00,40.05,40.05,39.96,39.99,202900.0,27.7548,27.7548,27.6924,27.7132,202900.0
2007-05-16 10:05:00,39.99,40.03,39.98,39.98,72800.0,27.7132,27.7409,27.7063,27.7063,72800.0
2007-05-16 10:10:00,39.99,40.01,39.98,40.0,217500.0,27.7132,27.7271,27.7063,27.7202,217500.0
2007-05-16 10:15:00,40.0,40.0,39.97,39.98,102800.0,27.7202,27.7202,27.6994,27.7063,102800.0
2007-05-16 10:20:00,39.98,39.99,39.98,39.98,45900.0,27.7063,27.7132,27.7063,27.7063,45900.0
2007-05-16 10:25:00,39.98,40.01,39.98,39.99,91300.0,27.7063,27.7271,27.7063,27.7132,91300.0
2007-05-16 10:30:00,39.99,39.99,39.88,39.88,220700.0,27.7132,27.7132,27.637,27.637,220700.0
2007-05-16 10:35:00,39.88,39.9,39.86,39.87,87300.0,27.637,27.6509,27.6231,27.6301,87300.0
2007-05-16 10:40:00,39.85,39.86,39.77,39.8,243300.0,27.6162,27.6231,27.5608,27.5816,243300.0
2007-05-16 10:45:00,39.79,39.8,39.74,39.76,233000.0,27.5746,27.5816,27.54,27.5538,233000.0
2007-05-16 10:50:00,39.75,39.8,39.72,39.72,156600.0,27.5469,27.5816,27.5261,27.5261,156600.0
2007-05-16 10:55:00,39.71,39.81,39.7,39.8,130000.0,27.5192,27.5885,27.5123,27.5816,130000.0
2007-05-16 11:00:00,39.8,39.85,39.75,39.85,115800.0,27.5816,27.6162,27.5469,27.6162,115800.0
2007-05-16 11:05:00,39.84,39.89,39.78,39.79,76800.0,27.6093,27.6439,27.5677,27.5746,76800.0
2007-05-16 11:10:00,39.79,39.79,39.71,39.72,72100.0,27.5746,27.5746,27.5192,27.5261,72100.0
2007-05-16 11:15:00,39.71,39.74,39.59,39.59,254900.0,27.5192,27.54,27.436,27.436,254900.0
2007-05-16 11:20:00,39.6,39.69,39.57,39.69,123000.0,27.443,27.5053,27.4222,27.5053,123000.0
2007-05-16 11:25:00,39.7,39.77,39.68,39.74,119500.0,27.5123,27.5608,27.4984,27.54,119500.0
2007-05-16 11:30:00,39.74,39.75,39.7,39.71,63200.0,27.54,27.5469,27.5123,27.5192,63200.0
2007-05-16 11:35:00,39.7,39.8,39.7,39.8,56600.0,27.5123,27.5816,27.5123,27.5816,56600.0
2007-05-16 11:40:00,39.79,39.8,39.71,39.74,45900.0,27.5746,27.5816,27.5192,27.54,45900.0
2007-05-16 11:45:00,39.74,39.75,39.67,39.67,75300.0,27.54,27.5469,27.4915,27.4915,75300.0
2007-05-16 11:50:00,39.68,39.69,39.64,39.65,71700.0,27.4984,27.5053,27.4707,27.4776,71700.0
2007-05-16 11:55:00,39.65,39.65,39.63,39.63,92500.0,27.4776,27.4776,27.4637,27.4637,92500.0
2007-05-16 12:00:00,39.64,39.8,39.62,39.62,101000.0,27.4707,27.5816,27.4568,27.4568,101000.0
2007-05-16 12:05:00,39.63,39.63,39.57,39.57,220900.0,27.4637,27.4637,27.4222,27.4222,220900.0
2007-05-16 12:10:00,39.57,39.58,39.53,39.53,70100.0,27.4222,27.4291,27.3944,27.3944,70100.0
2007-05-16 12:15:00,39.53,39.55,39.51,39.51,126500.0,27.3944,27.4083,27.3806,27.3806,126500.0
2007-05-16 12:20:00,39.51,39.51,39.44,39.45,199300.0,27.3806,27.3806,27.3321,27.339,199300.0
2007-05-16 12:25:00,39.45,39.46,39.43,39.45,101700.0,27.339,27.3459,27.3251,27.339,101700.0
2007-05-16 12:30:00,39.45,39.46,39.42,39.43,93100.0,27.339,27.3459,27.3182,27.3251,93100.0
2007-05-16 12:35:00,39.42,39.43,39.39,39.4,105500.0,27.3182,27.3251,27.2974,27.3044,105500.0
2007-05-16 12:40:00,39.4,39.4,39.38,39.38,65100.0,27.3044,27.3044,27.2905,27.2905,65100.0
2007-05-16 12:45:00,39.39,39.4,39.37,39.37,113000.0,27.2974,27.3044,27.2836,27.2836,113000.0
2007-05-16 12:50:00,39.37,39.38,39.34,39.35,57200.0,27.2836,27.2905,27.2628,27.2697,57200.0
2007-05-16 12:55:00,39.35,39.36,39.34,39.36,142500.0,27.2697,27.2766,27.2628,27.2766,142500.0
2007-05-16 13:00:00,39.35,39.46,39.35,39.45,92000.0,27.2697,27.3459,27.2697,27.339,92000.0
2007-05-16 13:05:00,39.45,39.48,39.42,39.43,89000.0,27.339,27.3598,27.3182,27.3251,89000.0
2007-05-16 13:10:00,39.43,39.44,39.39,39.39,29400.0,27.3251,27.3321,27.2974,27.2974,29400.0
2007-05-16 13:15:00,39.4,39.42,39.36,39.39,88800.0,27.3044,27.3182,27.2766,27.2974,88800.0
2007-05-16 13:20:00,39.39,39.41,39.36,39.36,51400.0,27.2974,27.3113,27.2766,27.2766,51400.0
2007-05-16 13:25:00,39.37,39.37,39.25,39.27,227800.0,27.2836,27.2836,27.2004,27.2143,227800.0
2007-05-16 13:30:00,39.27,39.33,39.25,39.3,53900.0,27.2143,27.2558,27.2004,27.235,53900.0
2007-05-16 13:35:00,39.31,39.45,39.3,39.44,69200.0,27.242,27.339,27.235,27.3321,69200.0
2007-05-16 13:40:00,39.45,39.65,39.43,39.62,257300.0,27.339,27.4776,27.3251,27.4568,257300.0
2007-05-16 13:45:00,39.63,39.63,39.48,39.5,94600.0,27.4637,27.4637,27.3598,27.3737,94600.0
2007-05-16 13:50:00,39.5,39.55,39.49,39.49,71400.0,27.3737,27.4083,27.3667,27.3667,71400.0
2007-05-16 13:55:00,39.5,39.52,39.46,39.48,36100.0,27.3737,27.3875,27.3459,27.3598,36100.0
2007-05-16 14:00:00,39.46,39.52,39.39,39.51,80400.0,27.3459,27.3875,27.2974,27.3806,80400.0
2007-05-16 14:05:00,39.51,39.65,39.5,39.64,52600.0,27.3806,27.4776,27.3737,27.4707,52600.0
2007-05-16 14:10:00,39.63,39.71,39.6,39.62,61400.0,27.4637,27.5192,27.443,27.4568,61400.0
2007-05-16 14:15:00,39.63,39.64,39.61,39.61,50700.0,27.4637,27.4707,27.4499,27.4499,50700.0
2007-05-16 14:20:00,39.62,39.62,39.59,39.6,42000.0,27.4568,27.4568,27.436,27.443,42000.0
2007-05-16 14:25:00,39.59,39.6,39.56,39.56,33400.0,27.436,27.443,27.4152,27.4152,33400.0
2007-05-16 14:30:00,39.57,39.58,39.52,39.54,63700.0,27.4222,27.4291,27.3875,27.4014,63700.0
2007-05-16 14:35:00,39.54,39.54,39.52,39.54,45400.0,27.4014,27.4014,27.3875,27.4014,45400.0
2007-05-16 14:40:00,39.54,39.54,39.52,39.53,131300.0,27.4014,27.4014,27.3875,27.3944,131300.0
2007-05-16 14:45:00,39.53,39.54,39.52,39.53,112300.0,27.3944,27.4014,27.3875,27.3944,112300.0
2007-05-16 14:50:00,39.53,39.55,39.52,39.53,193200.0,27.3944,27.4083,27.3875,27.3944,193200.0
2007-05-16 14:55:00,39.53,39.61,39.52,39.6,101600.0,27.3944,27.4499,27.3875,27.443,101600.0
2007-05-16 15:00:00,39.61,39.61,39.58,39.59,85900.0,27.4499,27.4499,27.4291,27.436,85900.0
2007-05-16 15:05:00,39.58,39.59,39.55,39.58,105600.0,27.4291,27.436,27.4083,27.4291,105600.0
2007-05-16 15:10:00,39.58,39.62,39.57,39.62,59400.0,27.4291,27.4568,27.4222,27.4568,59400.0
2007-05-16 15:15:00,39.62,39.67,39.61,39.66,114000.0,27.4568,27.4915,27.4499,27.4845,114000.0
2007-05-16 15:20:00,39.66,39.69,39.61,39.69,107200.0,27.4845,27.5053,27.4499,27.5053,107200.0
2007-05-16 15:25:00,39.69,39.72,39.68,39.69,96000.0,27.5053,27.5261,27.4984,27.5053,96000.0
2007-05-16 15:30:00,39.69,39.72,39.68,39.69,222700.0,27.5053,27.5261,27.4984,27.5053,222700.0
2007-05-16 15:35:00,39.69,39.7,39.66,39.69,116500.0,27.5053,27.5123,27.4845,27.5053,116500.0
2007-05-16 15:40:00,39.69,39.7,39.68,39.69,225400.0,27.5053,27.5123,27.4984,27.5053,225400.0
2007-05-16 15:45:00,39.69,39.7,39.67,39.7,133200.0,27.5053,27.5123,27.4915,27.5123,133200.0
2007-05-16 15:50:00,39.69,39.71,39.66,39.66,444200.0,27.5053,27.5192,27.4845,27.4845,444200.0
2007-05-16 15:55:00,39.66,39.67,39.63,39.64,142600.0,27.4845,27.4915,27.4637,27.4707,142600.0
2007-05-17 09:30:00,39.51,39.54,39.36,39.41,156400.0,27.3806,27.4014,27.2766,27.3113,156400.0
2007-05-17 09:35:00,39.41,39.46,39.35,39.37,115400.0,27.3113,27.3459,27.2697,27.2836,115400.0
2007-05-17 09:40:00,39.36,39.49,39.36,39.4,83500.0,27.2766,27.3667,27.2766,27.3044,83500.0
2007-05-17 09:45:00,39.4,39.41,39.34,39.34,105100.0,27.3044,27.3113,27.2628,27.2628,105100.0
2007-05-17 09:50:00,39.33,39.34,39.15,39.15,283400.0,27.2558,27.2628,27.1311,27.1311,283400.0
2007-05-17 09:55:00,39.16,39.17,39.12,39.13,218900.0,27.138,27.145,27.1103,27.1172,218900.0
2007-05-17 10:00:00,39.12,39.14,39.08,39.13,323300.0,27.1103,27.1242,27.0826,27.1172,323300.0
2007-05-17 10:05:00,39.13,39.17,39.11,39.13,222500.0,27.1172,27.145,27.1034,27.1172,222500.0
2007-05-17 10:10:00,39.12,39.12,39.06,39.08,161100.0,27.1103,27.1103,27.0687,27.0826,161100.0
2007-05-17 10:15:00,39.08,39.13,39.07,39.1,279000.0,27.0826,27.1172,27.0757,27.0964,279000.0
2007-05-17 10:20:00,39.1,39.21,39.1,39.15,292700.0,27.0964,27.1727,27.0964,27.1311,292700.0
2007-05-17 10:25:00,39.16,39.35,39.13,39.3,256600.0,27.138,27.2697,27.1172,27.235,256600.0
2007-05-17 10:30:00,39.3,39.34,39.28,39.3,250700.0,27.235,27.2628,27.2212,27.235,250700.0
2007-05-17 10:35:00,39.31,39.31,39.21,39.21,118900.0,27.242,27.242,27.1727,27.1727,118900.0
2007-05-17 10:40:00,39.21,39.23,39.12,39.13,82500.0,27.1727,27.1865,27.1103,27.1172,82500.0
2007-05-17 10:45:00,39.13,39.13,39.08,39.13,204000.0,27.1172,27.1172,27.0826,27.1172,204000.0
2007-05-17 10:50:00,39.12,39.14,39.09,39.13,159900.0,27.1103,27.1242,27.0895,27.1172,159900.0
2007-05-17 10:55:00,39.14,39.14,39.07,39.08,144100.0,27.1242,27.1242,27.0757,27.0826,144100.0
2007-05-17 11:00:00,39.08,39.11,39.06,39.06,140400.0,27.0826,27.1034,27.0687,27.0687,140400.0
2007-05-17 11:05:00,39.06,39.06,38.99,39.0,251200.0,27.0687,27.0687,27.0202,27.0271,251200.0
2007-05-17 11:10:00,39.01,39.06,38.99,38.99,223800.0,27.0341,27.0687,27.0202,27.0202,223800.0
2007-05-17 11:15:00,38.99,39.0,38.86,38.86,277100.0,27.0202,27.0271,26.9301,26.9301,277100.0
2007-05-17 11:20:00,38.86,38.94,38.85,38.9,261100.0,26.9301,26.9856,26.9232,26.9578,261100.0
2007-05-17 11:25:00,38.91,38.94,38.87,38.9,254000.0,26.9648,26.9856,26.9371,26.9578,254000.0
2007-05-17 11:30:00,38.9,39.02,38.87,38.99,463000.0,26.9578,27.041,26.9371,27.0202,463000.0
2007-05-17 11:35:00,38.99,39.06,38.94,38.96,231700.0,27.0202,27.0687,26.9856,26.9994,231700.0
2007-05-17 11:40:00,38.96,39.03,38.95,39.01,119900.0,26.9994,27.0479,26.9925,27.0341,119900.0
2007-05-17 11:45:00,39.01,39.1,38.97,39.07,148500.0,27.0341,27.0964,27.0064,27.0757,148500.0
2007-05-17 11:50:00,39.07,39.16,39.05,39.07,110700.0,27.0757,27.138,27.0618,27.0757,110700.0
2007-05-17 11:55:00,39.06,39.08,39.0,39.02,83900.0,27.0687,27.0826,27.0271,27.041,83900.0
2007-05-17 12:00:00,39.02,39.04,38.97,39.01,106200.0,27.041,27.0549,27.0064,27.0341,106200.0
2007-05-17 12:05:00,39.01,39.1,39.0,39.08,129400.0,27.0341,27.0964,27.0271,27.0826,129400.0
2007-05-17 12:10:00,39.08,39.11,39.06,39.11,217000.0,27.0826,27.1034,27.0687,27.1034,217000.0
2007-05-17 12:15:00,39.11,39.11,39.07,39.08,80900.0,27.1034,27.1034,27.0757,27.0826,80900.0
2007-05-17 12:20:00,39.08,39.09,39.0,39.03,125000.0,27.0826,27.0895,27.0271,27.0479,125000.0
2007-05-17 12:25:00,39.03,39.1,39.02,39.07,38100.0,27.0479,27.0964,27.041,27.0757,38100.0
2007-05-17 12:30:00,39.07,39.09,39.06,39.06,47500.0,27.0757,27.0895,27.0687,27.0687,47500.0
2007-05-17 12:35:00,39.07,39.08,39.04,39.06,46600.0,27.0757,27.0826,27.0549,27.0687,46600.0
2007-05-17 12:40:00,39.06,39.07,39.01,39.02,152100.0,27.0687,27.0757,27.0341,27.041,152100.0
2007-05-17 12:45:00,39.01,39.01,38.98,38.99,56000.0,27.0341,27.0341,27.0133,27.0202,56000.0
2007-05-17 12:50:00,39.0,39.01,38.99,39.0,66400.0,27.0271,27.0341,27.0202,27.0271,66400.0
2007-05-17 12:55:00,39.0,39.0,38.96,38.97,50700.0,27.0271,27.0271,26.9994,27.0064,50700.0
2007-05-17 13:00:00,38.96,38.99,38.94,38.99,81900.0,26.9994,27.0202,26.9856,27.0202,81900.0
2007-05-17 13:05:00,38.99,39.02,38.99,39.01,89800.0,27.0202,27.041,27.0202,27.0341,89800.0
2007-05-17 13:10:00,39.01,39.03,38.99,39.01,73800.0,27.0341,27.0479,27.0202,27.0341,73800.0
2007-05-17 13:15:00,39.01,39.01,38.98,38.99,45700.0,27.0341,27.0341,27.0133,27.0202,45700.0
2007-05-17 13:20:00,38.98,39.07,38.98,39.06,103200.0,27.0133,27.0757,27.0133,27.0687,103200.0
2007-05-17 13:25:00,39.06,39.06,39.01,39.04,88500.0,27.0687,27.0687,27.0341,27.0549,88500.0
2007-05-17 13:30:00,39.04,39.09,39.03,39.09,104500.0,27.0549,27.0895,27.0479,27.0895,104500.0
2007-05-17 13:35:00,39.09,39.14,39.08,39.1,85400.0,27.0895,27.1242,27.0826,27.0964,85400.0
2007-05-17 13:40:00,39.1,39.1,39.08,39.09,29400.0,27.0964,27.0964,27.0826,27.0895,29400.0
2007-05-17 13:45:00,39.09,39.09,39.04,39.05,55300.0,27.0895,27.0895,27.0549,27.0618,55300.0
2007-05-17 13:50:00,39.05,39.08,39.04,39.05,86100.0,27.0618,27.0826,27.0549,27.0618,86100.0
2007-05-17 13:55:00,39.05,39.06,39.04,39.05,35300.0,27.0618,27.0687,27.0549,27.0618,35300.0
2007-05-17 14:00:00,39.06,39.06,39.03,39.04,61800.0,27.0687,27.0687,27.0479,27.0549,61800.0
2007-05-17 14:05:00,39.05,39.08,39.04,39.07,69500.0,27.0618,27.0826,27.0549,27.0757,69500.0
2007-05-17 14:10:00,39.07,39.07,39.0,39.02,59900.0,27.0757,27.0757,27.0271,27.041,59900.0
2007-05-17 14:15:00,39.01,39.09,39.01,39.09,102900.0,27.0341,27.0895,27.0341,27.0895,102900.0
2007-05-17 14:20:00,39.09,39.11,39.08,39.09,119800.0,27.0895,27.1034,27.0826,27.0895,119800.0
2007-05-17 14:25:00,39.08,39.11,39.08,39.1,97800.0,27.0826,27.1034,27.0826,27.0964,97800.0
2007-05-17 14:30:00,39.11,39.13,39.09,39.11,134500.0,27.1034,27.1172,27.0895,27.1034,134500.0
2007-05-17 14:35:00,39.1,39.13,39.08,39.08,81000.0,27.0964,27.1172,27.0826,27.0826,81000.0
2007-05-17 14:40:00,39.09,39.1,39.08,39.08,42700.0,27.0895,27.0964,27.0826,27.0826,42700.0
2007-05-17 14:45:00,39.08,39.14,39.08,39.12,113800.0,27.0826,27.1242,27.0826,27.1103,113800.0
2007-05-17 14:50:00,39.12,39.17,39.12,39.14,136800.0,27.1103,27.145,27.1103,27.1242,136800.0
2007-05-17 14:55:00,39.14,39.16,39.11,39.12,116400.0,27.1242,27.138,27.1034,27.1103,116400.0
2007-05-17 15:00:00,39.12,39.16,39.1,39.12,122500.0,27.1103,27.138,27.0964,27.1103,122500.0
2007-05-17 15:05:00,39.13,39.14,39.1,39.11,190600.0,27.1172,27.1242,27.0964,27.1034,190600.0
2007-05-17 15:10:00,39.11,39.14,39.08,39.12,90100.0,27.1034,27.1242,27.0826,27.1103,90100.0
2007-05-17 15:15:00,39.12,39.15,39.09,39.09,93400.0,27.1103,27.1311,27.0895,27.0895,93400.0
2007-05-17 15:20:00,39.09,39.11,39.08,39.11,113800.0,27.0895,27.1034,27.0826,27.1034,113800.0
2007-05-17 15:25:00,39.1,39.11,39.08,39.09,92900.0,27.0964,27.1034,27.0826,27.0895,92900.0
2007-05-17 15:30:00,39.09,39.12,39.08,39.1,128800.0,27.0895,27.1103,27.0826,27.0964,128800.0
2007-05-17 15:35:00,39.1,39.11,39.07,39.09,175800.0,27.0964,27.1034,27.0757,27.0895,175800.0
2007-05-17 15:40:00,39.09,39.11,39.04,39.08,228800.0,27.0895,27.1034,27.0549,27.0826,228800.0
2007-05-17 15:45:00,39.08,39.1,39.07,39.1,248200.0,27.0826,27.0964,27.0757,27.0964,248200.0
2007-05-17 15:50:00,39.1,39.12,39.08,39.1,386600.0,27.0964,27.1103,27.0826,27.0964,386600.0
2007-05-17 15:55:00,39.1,39.11,39.04,39.05,222700.0,27.0964,27.1034,27.0549,27.0618,222700.0
2007-05-18 09:30:00,39.3,39.3,39.23,39.25,395700.0,27.235,27.235,27.1865,27.2004,395700.0
2007-05-18 09:35:00,39.25,39.25,39.1,39.12,127700.0,27.2004,27.2004,27.0964,27.1103,127700.0
2007-05-18 09:40:00,39.12,39.23,39.1,39.2,95000.0,27.1103,27.1865,27.0964,27.1657,95000.0
2007-05-18 09:45:00,39.21,39.25,39.17,39.18,69200.0,27.1727,27.2004,27.145,27.1519,69200.0
2007-05-18 09:50:00,39.17,39.2,39.14,39.19,62300.0,27.145,27.1657,27.1242,27.1588,62300.0
2007-05-18 09:55:00,39.18,39.23,39.1,39.11,78600.0,27.1519,27.1865,27.0964,27.1034,78600.0
2007-05-18 10:00:00,39.11,39.12,38.95,38.95,194400.0,27.1034,27.1103,26.9925,26.9925,194400.0
2007-05-18 10:05:00,38.95,39.11,38.94,39.11,126200.0,26.9925,27.1034,26.9856,27.1034,126200.0
2007-05-18 10:10:00,39.11,39.23,39.09,39.21,105000.0,27.1034,27.1865,27.0895,27.1727,105000.0
2007-05-18 10:15:00,39.2,39.22,39.09,39.16,169500.0,27.1657,27.1796,27.0895,27.138,169500.0
2007-05-18 10:20:00,39.16,39.19,39.09,39.1,150400.0,27.138,27.1588,27.0895,27.0964,150400.0
2007-05-18 10:25:00,39.11,39.17,39.09,39.14,79300.0,27.1034,27.145,27.0895,27.1242,79300.0
2007-05-18 10:30:00,39.15,39.22,39.13,39.16,135400.0,27.1311,27.1796,27.1172,27.138,135400.0
2007-05-18 10:35:00,39.17,39.22,39.15,39.15,184100.0,27.145,27.1796,27.1311,27.1311,184100.0
2007-05-18 10:40:00,39.16,39.25,39.12,39.22,291500.0,27.138,27.2004,27.1103,27.1796,291500.0
2007-05-18 10:45:00,39.22,39.22,39.12,39.12,62600.0,27.1796,27.1796,27.1103,27.1103,62600.0
2007-05-18 10:50:00,39.13,39.17,39.09,39.09,78200.0,27.1172,27.145,27.0895,27.0895,78200.0
2007-05-18 10:55:00,39.1,39.15,39.07,39.12,68700.0,27.0964,27.1311,27.0757,27.1103,68700.0
2007-05-18 11:00:00,39.12,39.13,39.05,39.07,103800.0,27.1103,27.1172,27.0618,27.0757,103800.0
2007-05-18 11:05:00,39.07,39.25,39.07,39.21,133300.0,27.0757,27.2004,27.0757,27.1727,133300.0
2007-05-18 11:10:00,39.21,39.23,39.19,39.22,109400.0,27.1727,27.1865,27.1588,27.1796,109400.0
2007-05-18 11:15:00,39.22,39.27,39.21,39.24,135700.0,27.1796,27.2143,27.1727,27.1935,135700.0
2007-05-18 11:20:00,39.24,39.26,39.2,39.24,67800.0,27.1935,27.2073,27.1657,27.1935,67800.0
2007-05-18 11:25:00,39.24,39.26,39.18,39.19,81200.0,27.1935,27.2073,27.1519,27.1588,81200.0
2007-05-18 11:30:00,39.19,39.26,39.18,39.22,91300.0,27.1588,27.2073,27.1519,27.1796,91300.0
2007-05-18 11:35:00,39.21,39.22,39.1,39.1,105600.0,27.1727,27.1796,27.0964,27.0964,105600.0
2007-05-18 11:40:00,39.11,39.17,39.09,39.14,63100.0,27.1034,27.145,27.0895,27.1242,63100.0
2007-05-18 11:45:00,39.14,39.15,39.07,39.1,36800.0,27.1242,27.1311,27.0757,27.0964,36800.0
2007-05-18 11:50:00,39.1,39.17,39.1,39.17,36700.0,27.0964,27.145,27.0964,27.145,36700.0
2007-05-18 11:55:00,39.16,39.18,39.14,39.14,55100.0,27.138,27.1519,27.1242,27.1242,55100.0
2007-05-18 12:00:00,39.15,39.17,39.11,39.14,43300.0,27.1311,27.145,27.1034,27.1242,43300.0
2007-05-18 12:05:00,39.14,39.18,39.13,39.16,59900.0,27.1242,27.1519,27.1172,27.138,59900.0
2007-05-18 12:10:00,39.16,39.19,39.15,39.16,55500.0,27.138,27.1588,27.1311,27.138,55500.0
2007-05-18 12:15:00,39.17,39.2,39.15,39.19,52400.0,27.145,27.1657,27.1311,27.1588,52400.0
2007-05-18 12:20:00,39.2,39.33,39.19,39.33,167800.0,27.1657,27.2558,27.1588,27.2558,167800.0
2007-05-18 12:25:00,39.32,39.33,39.23,39.27,104800.0,27.2489,27.2558,27.1865,27.2143,104800.0
2007-05-18 12:30:00,39.27,39.31,39.25,39.29,61400.0,27.2143,27.242,27.2004,27.2281,61400.0
2007-05-18 12:35:00,39.28,39.32,39.27,39.3,95200.0,27.2212,27.2489,27.2143,27.235,95200.0
2007-05-18 12:40:00,39.3,39.37,39.3,39.31,114400.0,27.235,27.2836,27.235,27.242,114400.0
2007-05-18 12:45:00,39.31,39.33,39.24,39.24,70800.0,27.242,27.2558,27.1935,27.1935,70800.0
2007-05-18 12:50:00,39.25,39.29,39.21,39.27,64500.0,27.2004,27.2281,27.1727,27.2143,64500.0
2007-05-18 12:55:00,39.26,39.27,39.24,39.25,27000.0,27.2073,27.2143,27.1935,27.2004,27000.0
2007-05-18 13:00:00,39.24,39.26,39.23,39.25,30900.0,27.1935,27.2073,27.1865,27.2004,30900.0
2007-05-18 13:05:00,39.25,39.26,39.24,39.26,25700.0,27.2004,27.2073,27.1935,27.2073,25700.0
2007-05-18 13:10:00,39.26,39.27,39.22,39.23,37300.0,27.2073,27.2143,27.1796,27.1865,37300.0
2007-05-18 13:15:00,39.23,39.24,39.2,39.21,40400.0,27.1865,27.1935,27.1657,27.1727,40400.0
2007-05-18 13:20:00,39.2,39.21,39.12,39.13,174300.0,27.1657,27.1727,27.1103,27.1172,174300.0
2007-05-18 13:25:00,39.13,39.17,39.13,39.15,57600.0,27.1172,27.145,27.1172,27.1311,57600.0
2007-05-18 13:30:00,39.14,39.15,39.13,39.15,87000.0,27.1242,27.1311,27.1172,27.1311,87000.0
2007-05-18 13:35:00,39.15,39.16,39.1,39.11,141100.0,27.1311,27.138,27.0964,27.1034,141100.0
2007-05-18 13:40:00,39.11,39.16,39.1,39.15,75800.0,27.1034,27.138,27.0964,27.1311,75800.0
2007-05-18 13:45:00,39.15,39.18,39.12,39.18,57600.0,27.1311,27.1519,27.1103,27.1519,57600.0
2007-05-18 13:50:00,39.18,39.19,39.17,39.17,27300.0,27.1519,27.1588,27.145,27.145,27300.0
2007-05-18 13:55:00,39.18,39.18,39.12,39.12,40400.0,27.1519,27.1519,27.1103,27.1103,40400.0
2007-05-18 14:00:00,39.13,39.13,39.06,39.12,82600.0,27.1172,27.1172,27.0687,27.1103,82600.0
2007-05-18 14:05:00,39.12,39.13,39.09,39.11,35500.0,27.1103,27.1172,27.0895,27.1034,35500.0
2007-05-18 14:10:00,39.12,39.14,39.09,39.12,28700.0,27.1103,27.1242,27.0895,27.1103,28700.0
2007-05-18 14:15:00,39.13,39.24,39.11,39.14,76200.0,27.1172,27.1935,27.1034,27.1242,76200.0
2007-05-18 14:20:00,39.15,39.19,39.15,39.19,60500.0,27.1311,27.1588,27.1311,27.1588,60500.0
2007-05-18 14:25:00,39.19,39.21,39.15,39.15,63600.0,27.1588,27.1727,27.1311,27.1311,63600.0
2007-05-18 14:30:00,39.15,39.19,39.13,39.16,60900.0,27.1311,27.1588,27.1172,27.138,60900.0
2007-05-18 14:35:00,39.15,39.16,39.11,39.13,28200.0,27.1311,27.138,27.1034,27.1172,28200.0
2007-05-18 14:40:00,39.13,39.13,39.09,39.1,45400.0,27.1172,27.1172,27.0895,27.0964,45400.0
2007-05-18 14:45:00,39.1,39.13,39.08,39.13,43000.0,27.0964,27.1172,27.0826,27.1172,43000.0
2007-05-18 14:50:00,39.13,39.14,39.1,39.11,34800.0,27.1172,27.1242,27.0964,27.1034,34800.0
2007-05-18 14:55:00,39.12,39.17,39.1,39.1,47600.0,27.1103,27.145,27.0964,27.0964,47600.0
2007-05-18 15:00:00,39.11,39.15,39.1,39.12,23100.0,27.1034,27.1311,27.0964,27.1103,23100.0
2007-05-18 15:05:00,39.11,39.14,39.08,39.12,98500.0,27.1034,27.1242,27.0826,27.1103,98500.0
2007-05-18 15:10:00,39.12,39.25,39.12,39.25,326900.0,27.1103,27.2004,27.1103,27.2004,326900.0
2007-05-18 15:15:00,39.24,39.25,39.18,39.21,180600.0,27.1935,27.2004,27.1519,27.1727,180600.0
2007-05-18 15:20:00,39.21,39.24,39.18,39.19,92800.0,27.1727,27.1935,27.1519,27.1588,92800.0
2007-05-18 15:25:00,39.19,39.22,39.17,39.2,77800.0,27.1588,27.1796,27.145,27.1657,77800.0
2007-05-18 15:30:00,39.2,39.26,39.18,39.25,113300.0,27.1657,27.2073,27.1519,27.2004,113300.0
2007-05-18 15:35:00,39.24,39.33,39.24,39.32,236900.0,27.1935,27.2558,27.1935,27.2489,236900.0
2007-05-18 15:40:00,39.32,39.37,39.31,39.37,241400.0,27.2489,27.2836,27.242,27.2836,241400.0
2007-05-18 15:45:00,39.36,39.37,39.2,39.22,257200.0,27.2766,27.2836,27.1657,27.1796,257200.0
2007-05-18 15:50:00,39.22,39.26,39.2,39.24,177300.0,27.1796,27.2073,27.1657,27.1935,177300.0
2007-05-18 15:55:00,39.24,39.25,39.14,39.18,323000.0,27.1935,27.2004,27.1242,27.1519,323000.0
2007-05-21 09:30:00,39.08,39.14,38.81,38.82,2500.0,27.0826,27.1242,26.8955,26.9024,2500.0
2007-05-21 09:35:00,39.18,39.19,38.99,39.08,325900.0,27.1519,27.1588,27.0202,27.0826,325900.0
2007-05-21 09:40:00,39.09,39.11,38.91,39.09,294500.0,27.0895,27.1034,26.9648,27.0895,294500.0
2007-05-21 09:45:00,39.09,39.28,39.09,39.22,260400.0,27.0895,27.2212,27.0895,27.1796,260400.0
2007-05-21 09:50:00,39.22,39.29,39.12,39.15,153000.0,27.1796,27.2281,27.1103,27.1311,153000.0
2007-05-21 09:55:00,39.15,39.15,39.11,39.15,50700.0,27.1311,27.1311,27.1034,27.1311,50700.0
2007-05-21 10:00:00,39.15,39.24,39.11,39.16,138700.0,27.1311,27.1935,27.1034,27.138,138700.0
2007-05-21 10:05:00,39.16,39.32,39.15,39.28,115300.0,27.138,27.2489,27.1311,27.2212,115300.0
2007-05-21 10:10:00,39.28,39.32,39.26,39.26,92100.0,27.2212,27.2489,27.2073,27.2073,92100.0
2007-05-21 10:15:00,39.27,39.34,39.26,39.34,149600.0,27.2143,27.2628,27.2073,27.2628,149600.0
2007-05-21 10:20:00,39.33,39.34,39.26,39.33,133900.0,27.2558,27.2628,27.2073,27.2558,133900.0
2007-05-21 10:25:00,39.33,39.35,39.26,39.31,70700.0,27.2558,27.2697,27.2073,27.242,70700.0
2007-05-21 10:30:00,39.31,39.41,39.31,39.4,119400.0,27.242,27.3113,27.242,27.3044,119400.0
2007-05-21 10:35:00,39.41,39.54,39.4,39.51,196200.0,27.3113,27.4014,27.3044,27.3806,196200.0
2007-05-21 10:40:00,39.52,39.64,39.5,39.62,110700.0,27.3875,27.4707,27.3737,27.4568,110700.0
2007-05-21 10:45:00,39.62,39.68,39.61,39.65,104200.0,27.4568,27.4984,27.4499,27.4776,104200.0
2007-05-21 10:50:00,39.64,39.65,39.59,39.61,88700.0,27.4707,27.4776,27.436,27.4499,88700.0
2007-05-21 10:55:00,39.61,39.63,39.59,39.61,78400.0,27.4499,27.4637,27.436,27.4499,78400.0
2007-05-21 11:00:00,39.61,39.66,39.6,39.63,75600.0,27.4499,27.4845,27.443,27.4637,75600.0
2007-05-21 11:05:00,39.64,39.72,39.63,39.71,67700.0,27.4707,27.5261,27.4637,27.5192,67700.0
2007-05-21 11:10:00,39.71,39.84,39.71,39.83,94900.0,27.5192,27.6093,27.5192,27.6023,94900.0
2007-05-21 11:15:00,39.82,39.89,39.81,39.84,199600.0,27.5954,27.6439,27.5885,27.6093,199600.0
2007-05-21 11:20:00,39.82,39.92,39.81,39.86,198200.0,27.5954,27.6647,27.5885,27.6231,198200.0
2007-05-21 11:25:00,39.87,39.88,39.81,39.81,100200.0,27.6301,27.637,27.5885,27.5885,100200.0
2007-05-21 11:30:00,39.82,39.82,39.7,39.76,154300.0,27.5954,27.5954,27.5123,27.5538,154300.0
2007-05-21 11:35:00,39.75,39.77,39.72,39.77,79800.0,27.5469,27.5608,27.5261,27.5608,79800.0
2007-05-21 11:40:00,39.76,39.76,39.72,39.73,38100.0,27.5538,27.5538,27.5261,27.533,38100.0
2007-05-21 11:45:00,39.73,39.79,39.73,39.78,67300.0,27.533,27.5746,27.533,27.5677,67300.0
2007-05-21 11:50:00,39.78,39.8,39.77,39.78,65700.0,27.5677,27.5816,27.5608,27.5677,65700.0
2007-05-21 11:55:00,39.78,39.82,39.76,39.78,75800.0,27.5677,27.5954,27.5538,27.5677,75800.0
2007-05-21 12:00:00,39.77,39.82,39.74,39.74,110900.0,27.5608,27.5954,27.54,27.54,110900.0
2007-05-21 12:05:00,39.74,39.8,39.74,39.78,68200.0,27.54,27.5816,27.54,27.5677,68200.0
2007-05-21 12:10:00,39.79,39.81,39.73,39.76,56000.0,27.5746,27.5885,27.533,27.5538,56000.0
2007-05-21 12:15:00,39.77,39.78,39.73,39.73,80300.0,27.5608,27.5677,27.533,27.533,80300.0
2007-05-21 12:20:00,39.73,39.8,39.73,39.77,41800.0,27.533,27.5816,27.533,27.5608,41800.0
2007-05-21 12:25:00,39.75,39.79,39.75,39.78,70800.0,27.5469,27.5746,27.5469,27.5677,70800.0
2007-05-21 12:30:00,39.78,39.81,39.77,39.79,40400.0,27.5677,27.5885,27.5608,27.5746,40400.0
2007-05-21 12:35:00,39.78,39.81,39.76,39.77,38400.0,27.5677,27.5885,27.5538,27.5608,38400.0
2007-05-21 12:40:00,39.76,39.81,39.75,39.77,21800.0,27.5538,27.5885,27.5469,27.5608,21800.0
2007-05-21 12:45:00,39.77,39.79,39.76,39.78,19000.0,27.5608,27.5746,27.5538,27.5677,19000.0
2007-05-21 12:50:00,39.78,39.78,39.75,39.76,112400.0,27.5677,27.5677,27.5469,27.5538,112400.0
2007-05-21 12:55:00,39.77,39.81,39.77,39.8,53600.0,27.5608,27.5885,27.5608,27.5816,53600.0
2007-05-21 13:00:00,39.79,39.83,39.78,39.83,287300.0,27.5746,27.6023,27.5677,27.6023,287300.0
2007-05-21 13:05:00,39.83,39.85,39.78,39.8,117500.0,27.6023,27.6162,27.5677,27.5816,117500.0
2007-05-21 13:10:00,39.81,39.86,39.8,39.84,52500.0,27.5885,27.6231,27.5816,27.6093,52500.0
2007-05-21 13:15:00,39.84,39.85,39.82,39.84,64400.0,27.6093,27.6162,27.5954,27.6093,64400.0
2007-05-21 13:20:00,39.84,39.86,39.81,39.81,84400.0,27.6093,27.6231,27.5885,27.5885,84400.0
2007-05-21 13:25:00,39.82,39.85,39.81,39.82,90800.0,27.5954,27.6162,27.5885,27.5954,90800.0
2007-05-21 13:30:00,39.81,39.81,39.79,39.8,123500.0,27.5885,27.5885,27.5746,27.5816,123500.0
2007-05-21 13:35:00,39.81,39.82,39.76,39.76,104000.0,27.5885,27.5954,27.5538,27.5538,104000.0
2007-05-21 13:40:00,39.76,39.77,39.7,39.7,45900.0,27.5538,27.5608,27.5123,27.5123,45900.0
2007-05-21 13:45:00,39.69,39.74,39.68,39.72,42400.0,27.5053,27.54,27.4984,27.5261,42400.0
2007-05-21 13:50:00,39.73,39.76,39.67,39.69,80800.0,27.533,27.5538,27.4915,27.5053,80800.0
2007-05-21 13:55:00,39.7,39.76,39.69,39.74,47000.0,27.5123,27.5538,27.5053,27.54,47000.0
2007-05-21 14:00:00,39.73,39.75,39.68,39.74,33200.0,27.533,27.5469,27.4984,27.54,33200.0
2007-05-21 14:05:00,39.75,39.75,39.73,39.73,14200.0,27.5469,27.5469,27.533,27.533,14200.0
2007-05-21 14:10:00,39.74,39.75,39.73,39.74,23300.0,27.54,27.5469,27.533,27.54,23300.0
2007-05-21 14:15:00,39.74,39.75,39.69,39.7,35500.0,27.54,27.5469,27.5053,27.5123,35500.0
2007-05-21 14:20:00,39.7,39.74,39.69,39.74,26500.0,27.5123,27.54,27.5053,27.54,26500.0
2007-05-21 14:25:00,39.73,39.73,39.66,39.69,77100.0,27.533,27.533,27.4845,27.5053,77100.0
2007-05-21 14:30:00,39.69,39.72,39.68,39.72,37800.0,27.5053,27.5261,27.4984,27.5261,37800.0
2007-05-21 14:35:00,39.71,39.74,39.71,39.74,19400.0,27.5192,27.54,27.5192,27.54,19400.0
2007-05-21 14:40:00,39.74,39.77,39.73,39.77,23500.0,27.54,27.5608,27.533,27.5608,23500.0
2007-05-21 14:45:00,39.76,39.77,39.75,39.76,21300.0,27.5538,27.5608,27.5469,27.5538,21300.0
2007-05-21 14:50:00,39.75,39.78,39.73,39.75,42800.0,27.5469,27.5677,27.533,27.5469,42800.0
2007-05-21 14:55:00,39.76,39.78,39.7,39.73,43700.0,27.5538,27.5677,27.5123,27.533,43700.0
2007-05-21 15:00:00,39.74,39.74,39.61,39.62,46700.0,27.54,27.54,27.4499,27.4568,46700.0
2007-05-21 15:05:00,39.62,39.64,39.56,39.6,71000.0,27.4568,27.4707,27.4152,27.443,71000.0
2007-05-21 15:10:00,39.6,39.65,39.57,39.64,49100.0,27.443,27.4776,27.4222,27.4707,49100.0
2007-05-21 15:15:00,39.65,39.65,39.58,39.6,44300.0,27.4776,27.4776,27.4291,27.443,44300.0
2007-05-21 15:20:00,39.59,39.63,39.57,39.6,62700.0,27.436,27.4637,27.4222,27.443,62700.0
2007-05-21 15:25:00,39.6,39.6,39.5,39.51,74900.0,27.443,27.443,27.3737,27.3806,74900.0
2007-05-21 15:30:00,39.5,39.53,39.48,39.52,94600.0,27.3737,27.3944,27.3598,27.3875,94600.0
2007-05-21 15:35:00,39.52,39.53,39.46,39.51,102700.0,27.3875,27.3944,27.3459,27.3806,102700.0
2007-05-21 15:40:00,39.51,39.55,39.48,39.55,75800.0,27.3806,27.4083,27.3598,27.4083,75800.0
2007-05-21 15:45:00,39.55,39.55,39.46,39.49,132200.0,27.4083,27.4083,27.3459,27.3667,132200.0
2007-05-21 15:50:00,39.49,39.5,39.41,39.42,156000.0,27.3667,27.3737,27.3113,27.3182,156000.0
2007-05-21 15:55:00,39.42,39.47,39.4,39.42,198600.0,27.3182,27.3529,27.3044,27.3182,198600.0
2007-05-22 09:30:00,39.65,39.74,39.4,39.46,201800.0,27.4776,27.54,27.3044,27.3459,201800.0
2007-05-22 09:35:00,39.45,39.5,39.45,39.45,67200.0,27.339,27.3737,27.339,27.339,67200.0
2007-05-22 09:40:00,39.46,39.47,39.34,39.35,133600.0,27.3459,27.3529,27.2628,27.2697,133600.0
2007-05-22 09:45:00,39.36,39.37,39.25,39.25,121900.0,27.2766,27.2836,27.2004,27.2004,121900.0
2007-05-22 09:50:00,39.26,39.26,39.15,39.21,172700.0,27.2073,27.2073,27.1311,27.1727,172700.0
2007-05-22 09:55:00,39.21,39.32,39.12,39.17,114900.0,27.1727,27.2489,27.1103,27.145,114900.0
2007-05-22 10:00:00,39.18,39.3,39.12,39.27,150900.0,27.1519,27.235,27.1103,27.2143,150900.0
2007-05-22 10:05:00,39.27,39.31,39.22,39.26,126700.0,27.2143,27.242,27.1796,27.2073,126700.0
2007-05-22 10:10:00,39.26,39.28,39.2,39.24,94000.0,27.2073,27.2212,27.1657,27.1935,94000.0
2007-05-22 10:15:00,39.25,39.26,39.18,39.2,107000.0,27.2004,27.2073,27.1519,27.1657,107000.0
2007-05-22 10:20:00,39.18,39.2,39.15,39.17,208600.0,27.1519,27.1657,27.1311,27.145,208600.0
2007-05-22 10:25:00,39.17,39.25,39.16,39.19,89500.0,27.145,27.2004,27.138,27.1588,89500.0
2007-05-22 10:30:00,39.19,39.23,39.15,39.17,94200.0,27.1588,27.1865,27.1311,27.145,94200.0
2007-05-22 10:35:00,39.17,39.18,39.1,39.12,115900.0,27.145,27.1519,27.0964,27.1103,115900.0
2007-05-22 10:40:00,39.11,39.15,39.1,39.1,106800.0,27.1034,27.1311,27.0964,27.0964,106800.0
2007-05-22 10:45:00,39.1,39.12,39.03,39.04,89500.0,27.0964,27.1103,27.0479,27.0549,89500.0
2007-05-22 10:50:00,39.05,39.11,39.01,39.04,85700.0,27.0618,27.1034,27.0341,27.0549,85700.0
2007-05-22 10:55:00,39.04,39.06,39.01,39.03,65300.0,27.0549,27.0687,27.0341,27.0479,65300.0
2007-05-22 11:00:00,39.03,39.05,39.01,39.02,74100.0,27.0479,27.0618,27.0341,27.041,74100.0
2007-05-22 11:05:00,39.03,39.07,39.02,39.05,37900.0,27.0479,27.0757,27.041,27.0618,37900.0
2007-05-22 11:10:00,39.06,39.06,38.95,38.96,76200.0,27.0687,27.0687,26.9925,26.9994,76200.0
2007-05-22 11:15:00,38.96,38.97,38.89,38.93,104000.0,26.9994,27.0064,26.9509,26.9786,104000.0
2007-05-22 11:20:00,38.93,38.94,38.88,38.89,96500.0,26.9786,26.9856,26.944,26.9509,96500.0
2007-05-22 11:25:00,38.88,38.92,38.8,38.85,111500.0,26.944,26.9717,26.8885,26.9232,111500.0
2007-05-22 11:30:00,38.85,38.98,38.84,38.95,105500.0,26.9232,27.0133,26.9163,26.9925,105500.0
2007-05-22 11:35:00,38.95,39.02,38.94,38.95,112200.0,26.9925,27.041,26.9856,26.9925,112200.0
2007-05-22 11:40:00,38.95,38.95,38.9,38.91,40800.0,26.9925,26.9925,26.9578,26.9648,40800.0
2007-05-22 11:45:00,38.91,38.95,38.88,38.94,71800.0,26.9648,26.9925,26.944,26.9856,71800.0
2007-05-22 11:50:00,38.94,39.0,38.88,38.88,60800.0,26.9856,27.0271,26.944,26.944,60800.0
2007-05-22 11:55:00,38.88,38.88,38.85,38.87,50300.0,26.944,26.944,26.9232,26.9371,50300.0
2007-05-22 12:00:00,38.87,38.91,38.86,38.89,54100.0,26.9371,26.9648,26.9301,26.9509,54100.0
2007-05-22 12:05:00,38.88,38.92,38.86,38.88,51200.0,26.944,26.9717,26.9301,26.944,51200.0
2007-05-22 12:10:00,38.89,38.91,38.85,38.85,53900.0,26.9509,26.9648,26.9232,26.9232,53900.0
2007-05-22 12:15:00,38.85,38.9,38.85,38.9,47800.0,26.9232,26.9578,26.9232,26.9578,47800.0
2007-05-22 12:20:00,38.9,38.95,38.88,38.95,56400.0,26.9578,26.9925,26.944,26.9925,56400.0
2007-05-22 12:25:00,38.94,38.97,38.92,38.92,25300.0,26.9856,27.0064,26.9717,26.9717,25300.0
2007-05-22 12:30:00,38.92,38.95,38.92,38.94,22300.0,26.9717,26.9925,26.9717,26.9856,22300.0
2007-05-22 12:35:00,38.94,38.96,38.91,38.92,48900.0,26.9856,26.9994,26.9648,26.9717,48900.0
2007-05-22 12:40:00,38.92,38.96,38.89,38.95,62000.0,26.9717,26.9994,26.9509,26.9925,62000.0
2007-05-22 12:45:00,38.95,39.01,38.95,39.01,33500.0,26.9925,27.0341,26.9925,27.0341,33500.0
2007-05-22 12:50:00,39.0,39.06,38.99,39.05,53900.0,27.0271,27.0687,27.0202,27.0618,53900.0
2007-05-22 12:55:00,39.06,39.1,39.02,39.02,78000.0,27.0687,27.0964,27.041,27.041,78000.0
2007-05-22 13:00:00,39.03,39.07,38.98,39.06,57200.0,27.0479,27.0757,27.0133,27.0687,57200.0
2007-05-22 13:05:00,39.07,39.09,39.05,39.06,51500.0,27.0757,27.0895,27.0618,27.0687,51500.0
2007-05-22 13:10:00,39.06,39.07,39.0,39.0,35600.0,27.0687,27.0757,27.0271,27.0271,35600.0
2007-05-22 13:15:00,39.0,39.0,38.92,38.94,70100.0,27.0271,27.0271,26.9717,26.9856,70100.0
2007-05-22 13:20:00,38.94,38.94,38.9,38.92,50900.0,26.9856,26.9856,26.9578,26.9717,50900.0
2007-05-22 13:25:00,38.92,38.92,38.91,38.91,29100.0,26.9717,26.9717,26.9648,26.9648,29100.0
2007-05-22 13:30:00,38.92,38.92,38.91,38.92,15600.0,26.9717,26.9717,26.9648,26.9717,15600.0
2007-05-22 13:35:00,38.92,38.93,38.9,38.91,40200.0,26.9717,26.9786,26.9578,26.9648,40200.0
2007-05-22 13:40:00,38.91,38.92,38.9,38.92,23600.0,26.9648,26.9717,26.9578,26.9717,23600.0
2007-05-22 13:45:00,38.91,38.92,38.9,38.9,6600.0,26.9648,26.9717,26.9578,26.9578,6600.0
2007-05-22 13:50:00,38.91,38.94,38.9,38.93,45800.0,26.9648,26.9856,26.9578,26.9786,45800.0
2007-05-22 13:55:00,38.93,38.94,38.87,38.87,81300.0,26.9786,26.9856,26.9371,26.9371,81300.0
2007-05-22 14:00:00,38.87,38.9,38.84,38.87,80200.0,26.9371,26.9578,26.9163,26.9371,80200.0
2007-05-22 14:05:00,38.87,38.9,38.85,38.85,57400.0,26.9371,26.9578,26.9232,26.9232,57400.0
2007-05-22 14:10:00,38.86,38.92,38.84,38.92,30500.0,26.9301,26.9717,26.9163,26.9717,30500.0
2007-05-22 14:15:00,38.92,38.92,38.84,38.85,28900.0,26.9717,26.9717,26.9163,26.9232,28900.0
2007-05-22 14:20:00,38.85,38.85,38.83,38.83,78000.0,26.9232,26.9232,26.9093,26.9093,78000.0
2007-05-22 14:25:00,38.83,38.83,38.78,38.8,99800.0,26.9093,26.9093,26.8747,26.8885,99800.0
2007-05-22 14:30:00,38.8,38.81,38.79,38.8,50600.0,26.8885,26.8955,26.8816,26.8885,50600.0
2007-05-22 14:35:00,38.81,38.82,38.76,38.77,71400.0,26.8955,26.9024,26.8608,26.8678,71400.0
2007-05-22 14:40:00,38.77,38.79,38.76,38.77,49700.0,26.8678,26.8816,26.8608,26.8678,49700.0
2007-05-22 14:45:00,38.77,38.79,38.76,38.78,31900.0,26.8678,26.8816,26.8608,26.8747,31900.0
2007-05-22 14:50:00,38.78,38.79,38.78,38.78,32700.0,26.8747,26.8816,26.8747,26.8747,32700.0
2007-05-22 14:55:00,38.79,38.95,38.76,38.78,122400.0,26.8816,26.9925,26.8608,26.8747,122400.0
2007-05-22 15:00:00,38.78,38.8,38.77,38.78,40400.0,26.8747,26.8885,26.8678,26.8747,40400.0
2007-05-22 15:05:00,38.78,38.79,38.77,38.77,62900.0,26.8747,26.8816,26.8678,26.8678,62900.0
2007-05-22 15:10:00,38.78,38.78,38.69,38.74,156800.0,26.8747,26.8747,26.8123,26.847,156800.0
2007-05-22 15:15:00,38.73,38.74,38.68,38.68,90300.0,26.84,26.847,26.8054,26.8054,90300.0
2007-05-22 15:20:00,38.69,38.73,38.65,38.65,86600.0,26.8123,26.84,26.7846,26.7846,86600.0
2007-05-22 15:25:00,38.65,38.75,38.64,38.73,113800.0,26.7846,26.8539,26.7777,26.84,113800.0
2007-05-22 15:30:00,38.74,38.79,38.73,38.78,77900.0,26.847,26.8816,26.84,26.8747,77900.0
2007-05-22 15:35:00,38.78,38.78,38.73,38.77,87700.0,26.8747,26.8747,26.84,26.8678,87700.0
2007-05-22 15:40:00,38.77,38.85,38.77,38.83,153000.0,26.8678,26.9232,26.8678,26.9093,153000.0
2007-05-22 15:45:00,38.82,38.85,38.78,38.83,208700.0,26.9024,26.9232,26.8747,26.9093,208700.0
2007-05-22 15:50:00,38.83,38.89,38.78,38.86,347600.0,26.9093,26.9509,26.8747,26.9301,347600.0
2007-05-22 15:55:00,38.86,38.86,38.72,38.73,211100.0,26.9301,26.9301,26.8331,26.84,211100.0
2007-05-23 09:30:00,38.99,39.17,38.97,39.17,221400.0,27.0202,27.145,27.0064,27.145,221400.0
2007-05-23 09:35:00,39.17,39.25,39.15,39.16,128400.0,27.145,27.2004,27.1311,27.138,128400.0
2007-05-23 09:40:00,39.16,39.3,39.07,39.29,152700.0,27.138,27.235,27.0757,27.2281,152700.0
2007-05-23 09:45:00,39.29,39.32,39.21,39.21,80900.0,27.2281,27.2489,27.1727,27.1727,80900.0
2007-05-23 09:50:00,39.27,39.31,39.21,39.3,63500.0,27.2143,27.242,27.1727,27.235,63500.0
2007-05-23 09:55:00,39.3,39.43,39.28,39.43,153700.0,27.235,27.3251,27.2212,27.3251,153700.0
2007-05-23 10:00:00,39.43,39.49,39.38,39.49,153300.0,27.3251,27.3667,27.2905,27.3667,153300.0
2007-05-23 10:05:00,39.48,39.5,39.45,39.49,107400.0,27.3598,27.3737,27.339,27.3667,107400.0
2007-05-23 10:10:00,39.49,39.55,39.49,39.53,133000.0,27.3667,27.4083,27.3667,27.3944,133000.0
2007-05-23 10:15:00,39.54,39.58,39.49,39.51,165500.0,27.4014,27.4291,27.3667,27.3806,165500.0
2007-05-23 10:20:00,39.51,39.58,39.49,39.5,240600.0,27.3806,27.4291,27.3667,27.3737,240600.0
2007-05-23 10:25:00,39.5,39.65,39.5,39.65,201600.0,27.3737,27.4776,27.3737,27.4776,201600.0
2007-05-23 10:30:00,39.64,39.64,39.49,39.49,145000.0,27.4707,27.4707,27.3667,27.3667,145000.0
2007-05-23 10:35:00,39.5,39.51,39.45,39.49,120900.0,27.3737,27.3806,27.339,27.3667,120900.0
2007-05-23 10:40:00,39.5,39.58,39.48,39.55,130100.0,27.3737,27.4291,27.3598,27.4083,130100.0
2007-05-23 10:45:00,39.55,39.61,39.52,39.6,52000.0,27.4083,27.4499,27.3875,27.443,52000.0
2007-05-23 10:50:00,39.61,39.63,39.49,39.61,197100.0,27.4499,27.4637,27.3667,27.4499,197100.0
2007-05-23 10:55:00,39.61,39.74,39.59,39.7,197400.0,27.4499,27.54,27.436,27.5123,197400.0
2007-05-23 11:00:00,39.7,39.74,39.69,39.73,98200.0,27.5123,27.54,27.5053,27.533,98200.0
2007-05-23 11:05:00,39.74,39.82,39.73,39.82,130700.0,27.54,27.5954,27.533,27.5954,130700.0
2007-05-23 11:10:00,39.82,39.82,39.72,39.73,88100.0,27.5954,27.5954,27.5261,27.533,88100.0
2007-05-23 11:15:00,39.74,39.74,39.7,39.7,93500.0,27.54,27.54,27.5123,27.5123,93500.0
2007-05-23 11:20:00,39.7,39.74,39.64,39.67,117700.0,27.5123,27.54,27.4707,27.4915,117700.0
2007-05-23 11:25:00,39.67,39.72,39.65,39.72,58900.0,27.4915,27.5261,27.4776,27.5261,58900.0
2007-05-23 11:30:00,39.72,39.73,39.64,39.66,90800.0,27.5261,27.533,27.4707,27.4845,90800.0
2007-05-23 11:35:00,39.66,39.7,39.65,39.68,34900.0,27.4845,27.5123,27.4776,27.4984,34900.0
2007-05-23 11:40:00,39.68,39.69,39.59,39.61,63900.0,27.4984,27.5053,27.436,27.4499,63900.0
2007-05-23 11:45:00,39.6,39.61,39.56,39.57,106700.0,27.443,27.4499,27.4152,27.4222,106700.0
2007-05-23 11:50:00,39.57,39.59,39.53,39.53,66700.0,27.4222,27.436,27.3944,27.3944,66700.0
2007-05-23 11:55:00,39.52,39.53,39.48,39.48,41300.0,27.3875,27.3944,27.3598,27.3598,41300.0
2007-05-23 12:00:00,39.48,39.52,39.45,39.51,73600.0,27.3598,27.3875,27.339,27.3806,73600.0
2007-05-23 12:05:00,39.5,39.57,39.48,39.53,186900.0,27.3737,27.4222,27.3598,27.3944,186900.0
2007-05-23 12:10:00,39.53,39.53,39.47,39.47,29000.0,27.3944,27.3944,27.3529,27.3529,29000.0
2007-05-23 12:15:00,39.47,39.54,39.47,39.52,46700.0,27.3529,27.4014,27.3529,27.3875,46700.0
2007-05-23 12:20:00,39.52,39.52,39.49,39.52,61100.0,27.3875,27.3875,27.3667,27.3875,61100.0
2007-05-23 12:25:00,39.51,39.53,39.49,39.5,34900.0,27.3806,27.3944,27.3667,27.3737,34900.0
2007-05-23 12:30:00,39.5,39.51,39.48,39.49,60700.0,27.3737,27.3806,27.3598,27.3667,60700.0
2007-05-23 12:35:00,39.49,39.55,39.48,39.52,101900.0,27.3667,27.4083,27.3598,27.3875,101900.0
2007-05-23 12:40:00,39.52,39.55,39.51,39.52,50700.0,27.3875,27.4083,27.3806,27.3875,50700.0
2007-05-23 12:45:00,39.52,39.56,39.49,39.49,146700.0,27.3875,27.4152,27.3667,27.3667,146700.0
2007-05-23 12:50:00,39.49,39.57,39.49,39.51,118700.0,27.3667,27.4222,27.3667,27.3806,118700.0
2007-05-23 12:55:00,39.51,39.58,39.46,39.55,158300.0,27.3806,27.4291,27.3459,27.4083,158300.0
2007-05-23 13:00:00,39.55,39.57,39.53,39.55,73300.0,27.4083,27.4222,27.3944,27.4083,73300.0
2007-05-23 13:05:00,39.54,39.61,39.54,39.59,110400.0,27.4014,27.4499,27.4014,27.436,110400.0
2007-05-23 13:10:00,39.58,39.59,39.55,39.58,36900.0,27.4291,27.436,27.4083,27.4291,36900.0
2007-05-23 13:15:00,39.59,39.59,39.54,39.54,38900.0,27.436,27.436,27.4014,27.4014,38900.0
2007-05-23 13:20:00,39.54,39.54,39.51,39.51,140200.0,27.4014,27.4014,27.3806,27.3806,140200.0
2007-05-23 13:25:00,39.5,39.51,39.47,39.47,31800.0,27.3737,27.3806,27.3529,27.3529,31800.0
2007-05-23 13:30:00,39.48,39.52,39.48,39.5,42500.0,27.3598,27.3875,27.3598,27.3737,42500.0
2007-05-23 13:35:00,39.5,39.55,39.48,39.5,156400.0,27.3737,27.4083,27.3598,27.3737,156400.0
2007-05-23 13:40:00,39.5,39.54,39.49,39.49,113900.0,27.3737,27.4014,27.3667,27.3667,113900.0
2007-05-23 13:45:00,39.5,39.51,39.49,39.49,40600.0,27.3737,27.3806,27.3667,27.3667,40600.0
2007-05-23 13:50:00,39.49,39.5,39.48,39.49,36900.0,27.3667,27.3737,27.3598,27.3667,36900.0
2007-05-23 13:55:00,39.49,39.49,39.44,39.44,51900.0,27.3667,27.3667,27.3321,27.3321,51900.0
2007-05-23 14:00:00,39.44,39.47,39.41,39.42,124600.0,27.3321,27.3529,27.3113,27.3182,124600.0
2007-05-23 14:05:00,39.43,39.47,39.38,39.4,125300.0,27.3251,27.3529,27.2905,27.3044,125300.0
2007-05-23 14:10:00,39.4,39.48,39.39,39.47,126100.0,27.3044,27.3598,27.2974,27.3529,126100.0
2007-05-23 14:15:00,39.47,39.47,39.39,39.39,84600.0,27.3529,27.3529,27.2974,27.2974,84600.0
2007-05-23 14:20:00,39.39,39.41,39.35,39.35,131400.0,27.2974,27.3113,27.2697,27.2697,131400.0
2007-05-23 14:25:00,39.36,39.41,39.35,39.38,115800.0,27.2766,27.3113,27.2697,27.2905,115800.0
2007-05-23 14:30:00,39.38,39.52,39.38,39.48,155900.0,27.2905,27.3875,27.2905,27.3598,155900.0
2007-05-23 14:35:00,39.48,39.49,39.43,39.43,57400.0,27.3598,27.3667,27.3251,27.3251,57400.0
2007-05-23 14:40:00,39.43,39.43,39.37,39.37,75900.0,27.3251,27.3251,27.2836,27.2836,75900.0
2007-05-23 14:45:00,39.37,39.46,39.37,39.45,82400.0,27.2836,27.3459,27.2836,27.339,82400.0
2007-05-23 14:50:00,39.45,39.46,39.45,39.46,151400.0,27.339,27.3459,27.339,27.3459,151400.0
2007-05-23 14:55:00,39.46,39.5,39.41,39.42,113500.0,27.3459,27.3737,27.3113,27.3182,113500.0
2007-05-23 15:00:00,39.41,39.43,39.36,39.41,107100.0,27.3113,27.3251,27.2766,27.3113,107100.0
2007-05-23 15:05:00,39.41,39.42,39.41,39.41,79500.0,27.3113,27.3182,27.3113,27.3113,79500.0
2007-05-23 15:10:00,39.41,39.42,39.4,39.41,103700.0,27.3113,27.3182,27.3044,27.3113,103700.0
2007-05-23 15:15:00,39.41,39.47,39.41,39.46,139900.0,27.3113,27.3529,27.3113,27.3459,139900.0
2007-05-23 15:20:00,39.46,39.52,39.44,39.52,182600.0,27.3459,27.3875,27.3321,27.3875,182600.0
2007-05-23 15:25:00,39.52,39.55,39.5,39.5,121200.0,27.3875,27.4083,27.3737,27.3737,121200.0
2007-05-23 15:30:00,39.51,39.52,39.49,39.51,125700.0,27.3806,27.3875,27.3667,27.3806,125700.0
2007-05-23 15:35:00,39.51,39.52,39.5,39.5,117600.0,27.3806,27.3875,27.3737,27.3737,117600.0
2007-05-23 15:40:00,39.5,39.51,39.43,39.44,214600.0,27.3737,27.3806,27.3251,27.3321,214600.0
2007-05-23 15:45:00,39.44,39.47,39.41,39.43,225500.0,27.3321,27.3529,27.3113,27.3251,225500.0
2007-05-23 15:50:00,39.43,39.49,39.37,39.43,416200.0,27.3251,27.3667,27.2836,27.3251,416200.0
2007-05-23 15:55:00,39.45,39.45,39.38,39.39,305900.0,27.339,27.339,27.2905,27.2974,305900.0
2007-05-24 09:30:00,39.39,39.47,39.37,39.46,115200.0,27.2974,27.3529,27.2836,27.3459,115200.0
2007-05-24 09:35:00,39.45,39.54,39.37,39.4,80500.0,27.339,27.4014,27.2836,27.3044,80500.0
2007-05-24 09:40:00,39.4,39.5,39.38,39.5,55500.0,27.3044,27.3737,27.2905,27.3737,55500.0
2007-05-24 09:45:00,39.49,39.5,39.39,39.44,82200.0,27.3667,27.3737,27.2974,27.3321,82200.0
2007-05-24 09:50:00,39.44,39.64,39.44,39.6,107200.0,27.3321,27.4707,27.3321,27.443,107200.0
2007-05-24 09:55:00,39.59,39.63,39.49,39.49,73800.0,27.436,27.4637,27.3667,27.3667,73800.0
2007-05-24 10:00:00,39.49,39.73,39.49,39.73,187100.0,27.3667,27.533,27.3667,27.533,187100.0
2007-05-24 10:05:00,39.72,39.78,39.7,39.71,118600.0,27.5261,27.5677,27.5123,27.5192,118600.0
2007-05-24 10:10:00,39.72,39.8,39.7,39.74,127400.0,27.5261,27.5816,27.5123,27.54,127400.0
2007-05-24 10:15:00,39.75,39.78,39.69,39.72,137600.0,27.5469,27.5677,27.5053,27.5261,137600.0
2007-05-24 10:20:00,39.72,39.8,39.7,39.76,244800.0,27.5261,27.5816,27.5123,27.5538,244800.0
2007-05-24 10:25:00,39.76,39.77,39.73,39.74,117700.0,27.5538,27.5608,27.533,27.54,117700.0
2007-05-24 10:30:00,39.73,39.74,39.65,39.7,226100.0,27.533,27.54,27.4776,27.5123,226100.0
2007-05-24 10:35:00,39.7,39.76,39.7,39.71,150800.0,27.5123,27.5538,27.5123,27.5192,150800.0
2007-05-24 10:40:00,39.7,39.71,39.69,39.7,189800.0,27.5123,27.5192,27.5053,27.5123,189800.0
2007-05-24 10:45:00,39.7,39.7,39.58,39.59,197600.0,27.5123,27.5123,27.4291,27.436,197600.0
2007-05-24 10:50:00,39.59,39.62,39.58,39.6,114400.0,27.436,27.4568,27.4291,27.443,114400.0
2007-05-24 10:55:00,39.59,39.61,39.57,39.6,324300.0,27.436,27.4499,27.4222,27.443,324300.0
2007-05-24 11:00:00,39.6,39.62,39.56,39.62,303900.0,27.443,27.4568,27.4152,27.4568,303900.0
2007-05-24 11:05:00,39.62,39.63,39.6,39.62,124000.0,27.4568,27.4637,27.443,27.4568,124000.0
2007-05-24 11:10:00,39.62,39.62,39.6,39.6,127400.0,27.4568,27.4568,27.443,27.443,127400.0
2007-05-24 11:15:00,39.6,39.61,39.42,39.42,250000.0,27.443,27.4499,27.3182,27.3182,250000.0
2007-05-24 11:20:00,39.42,39.46,39.41,39.46,120800.0,27.3182,27.3459,27.3113,27.3459,120800.0
2007-05-24 11:25:00,39.46,39.49,39.33,39.37,123500.0,27.3459,27.3667,27.2558,27.2836,123500.0
2007-05-24 11:30:00,39.37,39.43,39.37,39.4,185900.0,27.2836,27.3251,27.2836,27.3044,185900.0
2007-05-24 11:35:00,39.4,39.42,39.33,39.34,64500.0,27.3044,27.3182,27.2558,27.2628,64500.0
2007-05-24 11:40:00,39.34,39.38,39.29,39.33,154500.0,27.2628,27.2905,27.2281,27.2558,154500.0
2007-05-24 11:45:00,39.33,39.39,39.29,39.39,202400.0,27.2558,27.2974,27.2281,27.2974,202400.0
2007-05-24 11:50:00,39.4,39.49,39.4,39.47,116100.0,27.3044,27.3667,27.3044,27.3529,116100.0
2007-05-24 11:55:00,39.47,39.51,39.45,39.5,64700.0,27.3529,27.3806,27.339,27.3737,64700.0
2007-05-24 12:00:00,39.5,39.52,39.46,39.46,37400.0,27.3737,27.3875,27.3459,27.3459,37400.0
2007-05-24 12:05:00,39.46,39.46,39.4,39.45,111500.0,27.3459,27.3459,27.3044,27.339,111500.0
2007-05-24 12:10:00,39.44,39.46,39.42,39.46,69200.0,27.3321,27.3459,27.3182,27.3459,69200.0
2007-05-24 12:15:00,39.45,39.48,39.44,39.45,43800.0,27.339,27.3598,27.3321,27.339,43800.0
2007-05-24 12:20:00,39.45,39.48,39.43,39.45,166200.0,27.339,27.3598,27.3251,27.339,166200.0
2007-05-24 12:25:00,39.44,39.47,39.44,39.45,107300.0,27.3321,27.3529,27.3321,27.339,107300.0
2007-05-24 12:30:00,39.45,39.47,39.38,39.45,169900.0,27.339,27.3529,27.2905,27.339,169900.0
2007-05-24 12:35:00,39.45,39.45,39.4,39.43,105900.0,27.339,27.339,27.3044,27.3251,105900.0
2007-05-24 12:40:00,39.44,39.45,39.38,39.42,172600.0,27.3321,27.339,27.2905,27.3182,172600.0
2007-05-24 12:45:00,39.41,39.47,39.41,39.45,57900.0,27.3113,27.3529,27.3113,27.339,57900.0
2007-05-24 12:50:00,39.45,39.47,39.42,39.46,40600.0,27.339,27.3529,27.3182,27.3459,40600.0
2007-05-24 12:55:00,39.46,39.5,39.46,39.47,60700.0,27.3459,27.3737,27.3459,27.3529,60700.0
2007-05-24 13:00:00,39.47,39.49,39.45,39.47,45800.0,27.3529,27.3667,27.339,27.3529,45800.0
2007-05-24 13:05:00,39.48,39.48,39.44,39.45,72400.0,27.3598,27.3598,27.3321,27.339,72400.0
2007-05-24 13:10:00,39.46,39.58,39.45,39.51,175100.0,27.3459,27.4291,27.339,27.3806,175100.0
2007-05-24 13:15:00,39.51,39.53,39.51,39.53,72000.0,27.3806,27.3944,27.3806,27.3944,72000.0
2007-05-24 13:20:00,39.52,39.54,39.49,39.51,83900.0,27.3875,27.4014,27.3667,27.3806,83900.0
2007-05-24 13:25:00,39.5,39.53,39.45,39.53,128900.0,27.3737,27.3944,27.339,27.3944,128900.0
2007-05-24 13:30:00,39.51,39.55,39.48,39.53,117100.0,27.3806,27.4083,27.3598,27.3944,117100.0
2007-05-24 13:35:00,39.52,39.56,39.42,39.43,144800.0,27.3875,27.4152,27.3182,27.3251,144800.0
2007-05-24 13:40:00,39.43,39.53,39.37,39.41,218700.0,27.3251,27.3944,27.2836,27.3113,218700.0
2007-05-24 13:45:00,39.4,39.44,39.39,39.41,71700.0,27.3044,27.3321,27.2974,27.3113,71700.0
2007-05-24 13:50:00,39.42,39.46,39.39,39.46,148900.0,27.3182,27.3459,27.2974,27.3459,148900.0
2007-05-24 13:55:00,39.46,39.49,39.43,39.49,61800.0,27.3459,27.3667,27.3251,27.3667,61800.0
2007-05-24 14:00:00,39.48,39.52,39.45,39.5,85700.0,27.3598,27.3875,27.339,27.3737,85700.0
2007-05-24 14:05:00,39.51,39.52,39.49,39.51,61000.0,27.3806,27.3875,27.3667,27.3806,61000.0
2007-05-24 14:10:00,39.51,39.51,39.43,39.46,146400.0,27.3806,27.3806,27.3251,27.3459,146400.0
2007-05-24 14:15:00,39.44,39.49,39.44,39.46,84900.0,27.3321,27.3667,27.3321,27.3459,84900.0
2007-05-24 14:20:00,39.46,39.51,39.46,39.51,83900.0,27.3459,27.3806,27.3459,27.3806,83900.0
2007-05-24 14:25:00,39.5,39.51,39.44,39.49,126100.0,27.3737,27.3806,27.3321,27.3667,126100.0
2007-05-24 14:30:00,39.5,39.52,39.49,39.5,65100.0,27.3737,27.3875,27.3667,27.3737,65100.0
2007-05-24 14:35:00,39.5,39.51,39.44,39.48,151800.0,27.3737,27.3806,27.3321,27.3598,151800.0
2007-05-24 14:40:00,39.47,39.52,39.47,39.48,116400.0,27.3529,27.3875,27.3529,27.3598,116400.0
2007-05-24 14:45:00,39.48,39.51,39.45,39.49,280000.0,27.3598,27.3806,27.339,27.3667,280000.0
2007-05-24 14:50:00,39.5,39.51,39.46,39.5,119300.0,27.3737,27.3806,27.3459,27.3737,119300.0
2007-05-24 14:55:00,39.5,39.51,39.43,39.48,151500.0,27.3737,27.3806,27.3251,27.3598,151500.0
2007-05-24 15:00:00,39.47,39.5,39.42,39.42,116700.0,27.3529,27.3737,27.3182,27.3182,116700.0
2007-05-24 15:05:00,39.43,39.49,39.42,39.47,177600.0,27.3251,27.3667,27.3182,27.3529,177600.0
2007-05-24 15:10:00,39.47,39.47,39.42,39.46,162800.0,27.3529,27.3529,27.3182,27.3459,162800.0
2007-05-24 15:15:00,39.46,39.46,39.33,39.35,108500.0,27.3459,27.3459,27.2558,27.2697,108500.0
2007-05-24 15:20:00,39.35,39.42,39.35,39.4,152600.0,27.2697,27.3182,27.2697,27.3044,152600.0
2007-05-24 15:25:00,39.4,39.42,39.35,39.39,169500.0,27.3044,27.3182,27.2697,27.2974,169500.0
2007-05-24 15:30:00,39.4,39.43,39.38,39.41,212200.0,27.3044,27.3251,27.2905,27.3113,212200.0
2007-05-24 15:35:00,39.41,39.42,39.3,39.31,266000.0,27.3113,27.3182,27.235,27.242,266000.0
2007-05-24 15:40:00,39.31,39.38,39.28,39.36,308000.0,27.242,27.2905,27.2212,27.2766,308000.0
2007-05-24 15:45:00,39.37,39.41,39.33,39.36,224400.0,27.2836,27.3113,27.2558,27.2766,224400.0
2007-05-24 15:50:00,39.35,39.43,39.34,39.41,256200.0,27.2697,27.3251,27.2628,27.3113,256200.0
2007-05-24 15:55:00,39.41,39.46,39.37,39.46,621300.0,27.3113,27.3459,27.2836,27.3459,621300.0
2007-05-25 09:30:00,39.69,39.69,39.47,39.58,201100.0,27.5053,27.5053,27.3529,27.4291,201100.0
2007-05-25 09:35:00,39.57,39.62,39.5,39.61,109700.0,27.4222,27.4568,27.3737,27.4499,109700.0
2007-05-25 09:40:00,39.6,39.66,39.53,39.6,120500.0,27.443,27.4845,27.3944,27.443,120500.0
2007-05-25 09:45:00,39.61,39.62,39.58,39.61,111900.0,27.4499,27.4568,27.4291,27.4499,111900.0
2007-05-25 09:50:00,39.61,39.62,39.51,39.56,140900.0,27.4499,27.4568,27.3806,27.4152,140900.0
2007-05-25 09:55:00,39.55,39.6,39.51,39.6,145000.0,27.4083,27.443,27.3806,27.443,145000.0
2007-05-25 10:00:00,39.58,39.61,39.47,39.48,167100.0,27.4291,27.4499,27.3529,27.3598,167100.0
2007-05-25 10:05:00,39.47,39.65,39.47,39.65,212800.0,27.3529,27.4776,27.3529,27.4776,212800.0
2007-05-25 10:10:00,39.64,39.68,39.63,39.64,120200.0,27.4707,27.4984,27.4637,27.4707,120200.0
2007-05-25 10:15:00,39.64,39.7,39.63,39.65,85400.0,27.4707,27.5123,27.4637,27.4776,85400.0
2007-05-25 10:20:00,39.65,39.67,39.57,39.59,77800.0,27.4776,27.4915,27.4222,27.436,77800.0
2007-05-25 10:25:00,39.59,39.64,39.57,39.59,89400.0,27.436,27.4707,27.4222,27.436,89400.0
2007-05-25 10:30:00,39.58,39.61,39.57,39.61,54000.0,27.4291,27.4499,27.4222,27.4499,54000.0
2007-05-25 10:35:00,39.61,39.62,39.56,39.59,80000.0,27.4499,27.4568,27.4152,27.436,80000.0
2007-05-25 10:40:00,39.59,39.6,39.52,39.55,102100.0,27.436,27.443,27.3875,27.4083,102100.0
2007-05-25 10:45:00,39.55,39.56,39.44,39.44,56100.0,27.4083,27.4152,27.3321,27.3321,56100.0
2007-05-25 10:50:00,39.44,39.45,39.36,39.42,76100.0,27.3321,27.339,27.2766,27.3182,76100.0
2007-05-25 10:55:00,39.42,39.42,39.32,39.32,53100.0,27.3182,27.3182,27.2489,27.2489,53100.0
2007-05-25 11:00:00,39.33,39.33,39.28,39.28,56300.0,27.2558,27.2558,27.2212,27.2212,56300.0
2007-05-25 11:05:00,39.29,39.29,39.2,39.2,44500.0,27.2281,27.2281,27.1657,27.1657,44500.0
2007-05-25 11:10:00,39.2,39.24,39.18,39.22,91600.0,27.1657,27.1935,27.1519,27.1796,91600.0
2007-05-25 11:15:00,39.22,39.26,39.19,39.22,72300.0,27.1796,27.2073,27.1588,27.1796,72300.0
2007-05-25 11:20:00,39.22,39.23,39.16,39.17,41900.0,27.1796,27.1865,27.138,27.145,41900.0
2007-05-25 11:25:00,39.16,39.23,39.13,39.23,103000.0,27.138,27.1865,27.1172,27.1865,103000.0
2007-05-25 11:30:00,39.23,39.23,39.13,39.14,163700.0,27.1865,27.1865,27.1172,27.1242,163700.0
2007-05-25 11:35:00,39.13,39.17,39.13,39.16,110200.0,27.1172,27.145,27.1172,27.138,110200.0
2007-05-25 11:40:00,39.17,39.17,39.08,39.09,117500.0,27.145,27.145,27.0826,27.0895,117500.0
2007-05-25 11:45:00,39.09,39.12,39.08,39.11,66900.0,27.0895,27.1103,27.0826,27.1034,66900.0
2007-05-25 11:50:00,39.11,39.14,39.09,39.09,225900.0,27.1034,27.1242,27.0895,27.0895,225900.0
2007-05-25 11:55:00,39.09,39.1,39.06,39.08,81000.0,27.0895,27.0964,27.0687,27.0826,81000.0
2007-05-25 12:00:00,39.08,39.09,39.0,39.0,185800.0,27.0826,27.0895,27.0271,27.0271,185800.0
2007-05-25 12:05:00,39.01,39.02,38.97,38.99,67700.0,27.0341,27.041,27.0064,27.0202,67700.0
2007-05-25 12:10:00,39.0,39.01,38.94,39.0,96300.0,27.0271,27.0341,26.9856,27.0271,96300.0
2007-05-25 12:15:00,39.0,39.02,38.93,38.96,111400.0,27.0271,27.041,26.9786,26.9994,111400.0
2007-05-25 12:20:00,38.96,39.01,38.93,38.97,68000.0,26.9994,27.0341,26.9786,27.0064,68000.0
2007-05-25 12:25:00,38.97,38.97,38.83,38.87,94900.0,27.0064,27.0064,26.9093,26.9371,94900.0
2007-05-25 12:30:00,38.86,38.9,38.86,38.89,35400.0,26.9301,26.9578,26.9301,26.9509,35400.0
2007-05-25 12:35:00,38.89,38.93,38.89,38.89,64500.0,26.9509,26.9786,26.9509,26.9509,64500.0
2007-05-25 12:40:00,38.9,39.0,38.88,38.89,208800.0,26.9578,27.0271,26.944,26.9509,208800.0
2007-05-25 12:45:00,38.89,38.91,38.88,38.88,68200.0,26.9509,26.9648,26.944,26.944,68200.0
2007-05-25 12:50:00,38.88,38.9,38.88,38.9,22000.0,26.944,26.9578,26.944,26.9578,22000.0
2007-05-25 12:55:00,38.9,38.9,38.89,38.89,54700.0,26.9578,26.9578,26.9509,26.9509,54700.0
2007-05-25 13:00:00,38.89,38.9,38.87,38.9,46500.0,26.9509,26.9578,26.9371,26.9578,46500.0
2007-05-25 13:05:00,38.89,38.9,38.88,38.89,49500.0,26.9509,26.9578,26.944,26.9509,49500.0
2007-05-25 13:10:00,38.89,38.9,38.89,38.9,62200.0,26.9509,26.9578,26.9509,26.9578,62200.0
2007-05-25 13:15:00,38.9,38.94,38.89,38.94,86200.0,26.9578,26.9856,26.9509,26.9856,86200.0
2007-05-25 13:20:00,38.95,38.98,38.92,38.93,94900.0,26.9925,27.0133,26.9717,26.9786,94900.0
2007-05-25 13:25:00,38.93,38.96,38.93,38.94,47400.0,26.9786,26.9994,26.9786,26.9856,47400.0
2007-05-25 13:30:00,38.93,38.93,38.89,38.9,96300.0,26.9786,26.9786,26.9509,26.9578,96300.0
2007-05-25 13:35:00,38.9,38.95,38.9,38.93,47200.0,26.9578,26.9925,26.9578,26.9786,47200.0
2007-05-25 13:40:00,38.93,38.94,38.93,38.94,21200.0,26.9786,26.9856,26.9786,26.9856,21200.0
2007-05-25 13:45:00,38.94,38.95,38.94,38.95,30800.0,26.9856,26.9925,26.9856,26.9925,30800.0
2007-05-25 13:50:00,38.96,38.96,38.95,38.96,28100.0,26.9994,26.9994,26.9925,26.9994,28100.0
2007-05-25 13:55:00,38.97,39.0,38.96,38.98,40800.0,27.0064,27.0271,26.9994,27.0133,40800.0
2007-05-25 14:00:00,38.97,39.03,38.97,39.01,43500.0,27.0064,27.0479,27.0064,27.0341,43500.0
2007-05-25 14:05:00,39.0,39.03,38.98,39.02,34900.0,27.0271,27.0479,27.0133,27.041,34900.0
2007-05-25 14:10:00,39.02,39.04,38.98,39.04,88000.0,27.041,27.0549,27.0133,27.0549,88000.0
2007-05-25 14:15:00,39.04,39.04,39.0,39.02,23500.0,27.0549,27.0549,27.0271,27.041,23500.0
2007-05-25 14:20:00,39.03,39.09,39.03,39.08,30100.0,27.0479,27.0895,27.0479,27.0826,30100.0
2007-05-25 14:25:00,39.08,39.08,39.02,39.04,29100.0,27.0826,27.0826,27.041,27.0549,29100.0
2007-05-25 14:30:00,39.05,39.07,39.04,39.07,19200.0,27.0618,27.0757,27.0549,27.0757,19200.0
2007-05-25 14:35:00,39.07,39.1,39.07,39.07,35100.0,27.0757,27.0964,27.0757,27.0757,35100.0
2007-05-25 14:40:00,39.08,39.17,39.07,39.17,52800.0,27.0826,27.145,27.0757,27.145,52800.0
2007-05-25 14:45:00,39.17,39.19,39.16,39.18,32500.0,27.145,27.1588,27.138,27.1519,32500.0
2007-05-25 14:50:00,39.18,39.2,39.14,39.15,41500.0,27.1519,27.1657,27.1242,27.1311,41500.0
2007-05-25 14:55:00,39.15,39.21,39.15,39.19,48900.0,27.1311,27.1727,27.1311,27.1588,48900.0
2007-05-25 15:00:00,39.19,39.21,39.15,39.15,35200.0,27.1588,27.1727,27.1311,27.1311,35200.0
2007-05-25 15:05:00,39.15,39.18,39.13,39.17,31700.0,27.1311,27.1519,27.1172,27.145,31700.0
2007-05-25 15:10:00,39.18,39.2,39.16,39.17,39300.0,27.1519,27.1657,27.138,27.145,39300.0
2007-05-25 15:15:00,39.16,39.17,39.1,39.1,89700.0,27.138,27.145,27.0964,27.0964,89700.0
2007-05-25 15:20:00,39.11,39.13,39.06,39.12,50400.0,27.1034,27.1172,27.0687,27.1103,50400.0
2007-05-25 15:25:00,39.13,39.14,39.11,39.12,28700.0,27.1172,27.1242,27.1034,27.1103,28700.0
2007-05-25 15:30:00,39.12,39.14,39.09,39.13,36800.0,27.1103,27.1242,27.0895,27.1172,36800.0
2007-05-25 15:35:00,39.12,39.15,39.12,39.13,54800.0,27.1103,27.1311,27.1103,27.1172,54800.0
2007-05-25 15:40:00,39.13,39.2,39.13,39.2,112400.0,27.1172,27.1657,27.1172,27.1657,112400.0
2007-05-25 15:45:00,39.2,39.27,39.18,39.22,124200.0,27.1657,27.2143,27.1519,27.1796,124200.0
2007-05-25 15:50:00,39.22,39.26,39.16,39.22,168500.0,27.1796,27.2073,27.138,27.1796,168500.0
2007-05-25 15:55:00,39.22,39.24,39.19,39.2,166800.0,27.1796,27.1935,27.1588,27.1657,166800.0
2007-05-29 09:30:00,39.54,39.55,39.34,39.42,137400.0,27.4014,27.4083,27.2628,27.3182,137400.0
2007-05-29 09:35:00,39.43,39.6,39.4,39.43,87700.0,27.3251,27.443,27.3044,27.3251,87700.0
2007-05-29 09:40:00,39.4,39.41,39.2,39.32,136400.0,27.3044,27.3113,27.1657,27.2489,136400.0
2007-05-29 09:45:00,39.31,39.39,39.26,39.35,126100.0,27.242,27.2974,27.2073,27.2697,126100.0
2007-05-29 09:50:00,39.35,39.35,39.21,39.22,117900.0,27.2697,27.2697,27.1727,27.1796,117900.0
2007-05-29 09:55:00,39.23,39.4,39.22,39.38,171100.0,27.1865,27.3044,27.1796,27.2905,171100.0
2007-05-29 10:00:00,39.39,39.44,39.36,39.4,199200.0,27.2974,27.3321,27.2766,27.3044,199200.0
2007-05-29 10:05:00,39.41,39.43,39.31,39.38,137700.0,27.3113,27.3251,27.242,27.2905,137700.0
2007-05-29 10:10:00,39.4,39.4,39.31,39.36,76200.0,27.3044,27.3044,27.242,27.2766,76200.0
2007-05-29 10:15:00,39.36,39.4,39.34,39.36,183300.0,27.2766,27.3044,27.2628,27.2766,183300.0
2007-05-29 10:20:00,39.36,39.37,39.26,39.26,104000.0,27.2766,27.2836,27.2073,27.2073,104000.0
2007-05-29 10:25:00,39.26,39.29,39.2,39.22,80900.0,27.2073,27.2281,27.1657,27.1796,80900.0
2007-05-29 10:30:00,39.22,39.23,39.16,39.17,91300.0,27.1796,27.1865,27.138,27.145,91300.0
2007-05-29 10:35:00,39.17,39.27,39.16,39.25,156700.0,27.145,27.2143,27.138,27.2004,156700.0
2007-05-29 10:40:00,39.25,39.27,39.23,39.25,132000.0,27.2004,27.2143,27.1865,27.2004,132000.0
2007-05-29 10:45:00,39.26,39.33,39.25,39.28,83000.0,27.2073,27.2558,27.2004,27.2212,83000.0
2007-05-29 10:50:00,39.28,39.33,39.27,39.31,52000.0,27.2212,27.2558,27.2143,27.242,52000.0
2007-05-29 10:55:00,39.3,39.31,39.24,39.29,58200.0,27.235,27.242,27.1935,27.2281,58200.0
2007-05-29 11:00:00,39.28,39.34,39.26,39.32,43300.0,27.2212,27.2628,27.2073,27.2489,43300.0
2007-05-29 11:05:00,39.32,39.33,39.27,39.32,79400.0,27.2489,27.2558,27.2143,27.2489,79400.0
2007-05-29 11:10:00,39.32,39.38,39.32,39.36,95800.0,27.2489,27.2905,27.2489,27.2766,95800.0
2007-05-29 11:15:00,39.35,39.37,39.3,39.32,54600.0,27.2697,27.2836,27.235,27.2489,54600.0
2007-05-29 11:20:00,39.32,39.34,39.29,39.33,37900.0,27.2489,27.2628,27.2281,27.2558,37900.0
2007-05-29 11:25:00,39.33,39.35,39.29,39.31,55500.0,27.2558,27.2697,27.2281,27.242,55500.0
2007-05-29 11:30:00,39.3,39.31,39.21,39.23,46200.0,27.235,27.242,27.1727,27.1865,46200.0
2007-05-29 11:35:00,39.23,39.23,39.18,39.2,31300.0,27.1865,27.1865,27.1519,27.1657,31300.0
2007-05-29 11:40:00,39.2,39.2,39.17,39.18,16300.0,27.1657,27.1657,27.145,27.1519,16300.0
2007-05-29 11:45:00,39.18,39.24,39.18,39.2,49600.0,27.1519,27.1935,27.1519,27.1657,49600.0
2007-05-29 11:50:00,39.19,39.26,39.19,39.19,47900.0,27.1588,27.2073,27.1588,27.1588,47900.0
2007-05-29 11:55:00,39.19,39.2,39.09,39.09,55100.0,27.1588,27.1657,27.0895,27.0895,55100.0
2007-05-29 12:00:00,39.09,39.14,39.07,39.1,45500.0,27.0895,27.1242,27.0757,27.0964,45500.0
2007-05-29 12:05:00,39.1,39.11,39.06,39.1,43900.0,27.0964,27.1034,27.0687,27.0964,43900.0
2007-05-29 12:10:00,39.1,39.18,39.07,39.1,82200.0,27.0964,27.1519,27.0757,27.0964,82200.0
2007-05-29 12:15:00,39.11,39.15,39.07,39.11,49100.0,27.1034,27.1311,27.0757,27.1034,49100.0
2007-05-29 12:20:00,39.11,39.13,39.09,39.12,32500.0,27.1034,27.1172,27.0895,27.1103,32500.0
2007-05-29 12:25:00,39.12,39.17,39.1,39.11,55100.0,27.1103,27.145,27.0964,27.1034,55100.0
2007-05-29 12:30:00,39.11,39.16,39.1,39.11,62500.0,27.1034,27.138,27.0964,27.1034,62500.0
2007-05-29 12:35:00,39.11,39.12,39.09,39.1,72400.0,27.1034,27.1103,27.0895,27.0964,72400.0
2007-05-29 12:40:00,39.11,39.15,39.09,39.15,34200.0,27.1034,27.1311,27.0895,27.1311,34200.0
2007-05-29 12:45:00,39.15,39.16,39.12,39.14,33900.0,27.1311,27.138,27.1103,27.1242,33900.0
2007-05-29 12:50:00,39.13,39.17,39.13,39.15,15700.0,27.1172,27.145,27.1172,27.1311,15700.0
2007-05-29 12:55:00,39.15,39.17,39.14,39.15,14200.0,27.1311,27.145,27.1242,27.1311,14200.0
2007-05-29 13:00:00,39.15,39.19,39.15,39.18,39200.0,27.1311,27.1588,27.1311,27.1519,39200.0
2007-05-29 13:05:00,39.18,39.26,39.17,39.25,22900.0,27.1519,27.2073,27.145,27.2004,22900.0
2007-05-29 13:10:00,39.26,39.28,39.25,39.27,14100.0,27.2073,27.2212,27.2004,27.2143,14100.0
2007-05-29 13:15:00,39.27,39.3,39.23,39.23,16700.0,27.2143,27.235,27.1865,27.1865,16700.0
2007-05-29 13:20:00,39.22,39.25,39.18,39.21,103400.0,27.1796,27.2004,27.1519,27.1727,103400.0
2007-05-29 13:25:00,39.21,39.25,39.14,39.22,85100.0,27.1727,27.2004,27.1242,27.1796,85100.0
2007-05-29 13:30:00,39.23,39.28,39.19,39.22,52500.0,27.1865,27.2212,27.1588,27.1796,52500.0
2007-05-29 13:35:00,39.21,39.23,39.18,39.21,32100.0,27.1727,27.1865,27.1519,27.1727,32100.0
2007-05-29 13:40:00,39.2,39.23,39.17,39.18,31200.0,27.1657,27.1865,27.145,27.1519,31200.0
2007-05-29 13:45:00,39.18,39.18,39.14,39.14,55800.0,27.1519,27.1519,27.1242,27.1242,55800.0
2007-05-29 13:50:00,39.14,39.16,39.11,39.16,79300.0,27.1242,27.138,27.1034,27.138,79300.0
2007-05-29 13:55:00,39.16,39.16,39.14,39.15,70800.0,27.138,27.138,27.1242,27.1311,70800.0
2007-05-29 14:00:00,39.16,39.16,39.06,39.12,94900.0,27.138,27.138,27.0687,27.1103,94900.0
2007-05-29 14:05:00,39.11,39.15,39.11,39.12,53500.0,27.1034,27.1311,27.1034,27.1103,53500.0
2007-05-29 14:10:00,39.11,39.16,39.1,39.14,108200.0,27.1034,27.138,27.0964,27.1242,108200.0
2007-05-29 14:15:00,39.14,39.15,39.09,39.09,60300.0,27.1242,27.1311,27.0895,27.0895,60300.0
2007-05-29 14:20:00,39.1,39.11,39.08,39.1,58800.0,27.0964,27.1034,27.0826,27.0964,58800.0
2007-05-29 14:25:00,39.1,39.12,39.08,39.11,59000.0,27.0964,27.1103,27.0826,27.1034,59000.0
2007-05-29 14:30:00,39.1,39.12,39.04,39.08,61900.0,27.0964,27.1103,27.0549,27.0826,61900.0
2007-05-29 14:35:00,39.09,39.14,39.08,39.12,89600.0,27.0895,27.1242,27.0826,27.1103,89600.0
2007-05-29 14:40:00,39.13,39.17,39.11,39.15,66200.0,27.1172,27.145,27.1034,27.1311,66200.0
2007-05-29 14:45:00,39.15,39.17,39.14,39.17,57300.0,27.1311,27.145,27.1242,27.145,57300.0
2007-05-29 14:50:00,39.16,39.17,39.13,39.13,74800.0,27.138,27.145,27.1172,27.1172,74800.0
2007-05-29 14:55:00,39.13,39.14,39.12,39.14,90200.0,27.1172,27.1242,27.1103,27.1242,90200.0
2007-05-29 15:00:00,39.13,39.14,39.12,39.13,32700.0,27.1172,27.1242,27.1103,27.1172,32700.0
2007-05-29 15:05:00,39.13,39.18,39.13,39.18,109900.0,27.1172,27.1519,27.1172,27.1519,109900.0
2007-05-29 15:10:00,39.18,39.18,39.12,39.14,77600.0,27.1519,27.1519,27.1103,27.1242,77600.0
2007-05-29 15:15:00,39.15,39.15,39.12,39.13,97400.0,27.1311,27.1311,27.1103,27.1172,97400.0
2007-05-29 15:20:00,39.14,39.14,39.06,39.07,47100.0,27.1242,27.1242,27.0687,27.0757,47100.0
2007-05-29 15:25:00,39.07,39.11,39.05,39.1,230800.0,27.0757,27.1034,27.0618,27.0964,230800.0
2007-05-29 15:30:00,39.1,39.15,39.09,39.13,121900.0,27.0964,27.1311,27.0895,27.1172,121900.0
2007-05-29 15:35:00,39.13,39.15,39.11,39.13,218500.0,27.1172,27.1311,27.1034,27.1172,218500.0
2007-05-29 15:40:00,39.12,39.17,39.12,39.16,125900.0,27.1103,27.145,27.1103,27.138,125900.0
2007-05-29 15:45:00,39.17,39.19,39.14,39.16,151900.0,27.145,27.1588,27.1242,27.138,151900.0
2007-05-29 15:50:00,39.16,39.18,39.12,39.15,203300.0,27.138,27.1519,27.1103,27.1311,203300.0
2007-05-29 15:55:00,39.15,39.18,39.13,39.16,324900.0,27.1311,27.1519,27.1172,27.138,324900.0
2007-05-30 09:30:00,38.99,39.0,38.83,38.9,146700.0,27.0202,27.0271,26.9093,26.9578,146700.0
2007-05-30 09:35:00,38.93,39.14,38.92,39.13,93500.0,26.9786,27.1242,26.9717,27.1172,93500.0
2007-05-30 09:40:00,39.13,39.15,39.07,39.11,78100.0,27.1172,27.1311,27.0757,27.1034,78100.0
2007-05-30 09:45:00,39.11,39.14,39.04,39.05,96100.0,27.1034,27.1242,27.0549,27.0618,96100.0
2007-05-30 09:50:00,39.05,39.22,39.01,39.22,127900.0,27.0618,27.1796,27.0341,27.1796,127900.0
2007-05-30 09:55:00,39.21,39.21,39.16,39.21,86500.0,27.1727,27.1727,27.138,27.1727,86500.0
2007-05-30 10:00:00,39.21,39.22,39.17,39.2,79700.0,27.1727,27.1796,27.145,27.1657,79700.0
2007-05-30 10:05:00,39.2,39.33,39.17,39.29,181200.0,27.1657,27.2558,27.145,27.2281,181200.0
2007-05-30 10:10:00,39.29,39.35,39.26,39.32,72800.0,27.2281,27.2697,27.2073,27.2489,72800.0
2007-05-30 10:15:00,39.31,39.45,39.31,39.39,109500.0,27.242,27.339,27.242,27.2974,109500.0
2007-05-30 10:20:00,39.38,39.41,39.32,39.35,111500.0,27.2905,27.3113,27.2489,27.2697,111500.0
2007-05-30 10:25:00,39.34,39.39,39.32,39.39,95800.0,27.2628,27.2974,27.2489,27.2974,95800.0
2007-05-30 10:30:00,39.39,39.49,39.37,39.39,96300.0,27.2974,27.3667,27.2836,27.2974,96300.0
2007-05-30 10:35:00,39.39,39.4,39.36,39.38,56900.0,27.2974,27.3044,27.2766,27.2905,56900.0
2007-05-30 10:40:00,39.37,39.38,39.35,39.35,88100.0,27.2836,27.2905,27.2697,27.2697,88100.0
2007-05-30 10:45:00,39.35,39.4,39.34,39.4,138400.0,27.2697,27.3044,27.2628,27.3044,138400.0
2007-05-30 10:50:00,39.4,39.4,39.37,39.39,84300.0,27.3044,27.3044,27.2836,27.2974,84300.0
2007-05-30 10:55:00,39.39,39.4,39.36,39.39,100300.0,27.2974,27.3044,27.2766,27.2974,100300.0
2007-05-30 11:00:00,39.38,39.5,39.37,39.48,113300.0,27.2905,27.3737,27.2836,27.3598,113300.0
2007-05-30 11:05:00,39.48,39.55,39.48,39.49,67700.0,27.3598,27.4083,27.3598,27.3667,67700.0
2007-05-30 11:10:00,39.5,39.5,39.42,39.44,55600.0,27.3737,27.3737,27.3182,27.3321,55600.0
2007-05-30 11:15:00,39.43,39.51,39.42,39.51,59900.0,27.3251,27.3806,27.3182,27.3806,59900.0
2007-05-30 11:20:00,39.5,39.59,39.5,39.59,81700.0,27.3737,27.436,27.3737,27.436,81700.0
2007-05-30 11:25:00,39.58,39.66,39.57,39.63,117900.0,27.4291,27.4845,27.4222,27.4637,117900.0
2007-05-30 11:30:00,39.62,39.65,39.59,39.62,84300.0,27.4568,27.4776,27.436,27.4568,84300.0
2007-05-30 11:35:00,39.62,39.63,39.6,39.6,55100.0,27.4568,27.4637,27.443,27.443,55100.0
2007-05-30 11:40:00,39.61,39.64,39.6,39.62,91500.0,27.4499,27.4707,27.443,27.4568,91500.0
2007-05-30 11:45:00,39.62,39.63,39.59,39.6,93500.0,27.4568,27.4637,27.436,27.443,93500.0
2007-05-30 11:50:00,39.6,39.62,39.59,39.6,39900.0,27.443,27.4568,27.436,27.443,39900.0
2007-05-30 11:55:00,39.6,39.61,39.59,39.6,47800.0,27.443,27.4499,27.436,27.443,47800.0
2007-05-30 12:00:00,39.61,39.62,39.6,39.6,145700.0,27.4499,27.4568,27.443,27.443,145700.0
2007-05-30 12:05:00,39.6,39.61,39.53,39.55,196600.0,27.443,27.4499,27.3944,27.4083,196600.0
2007-05-30 12:10:00,39.55,39.59,39.52,39.53,40100.0,27.4083,27.436,27.3875,27.3944,40100.0
2007-05-30 12:15:00,39.53,39.6,39.53,39.56,66900.0,27.3944,27.443,27.3944,27.4152,66900.0
2007-05-30 12:20:00,39.56,39.61,39.56,39.6,89500.0,27.4152,27.4499,27.4152,27.443,89500.0
2007-05-30 12:25:00,39.6,39.61,39.57,39.59,57400.0,27.443,27.4499,27.4222,27.436,57400.0
2007-05-30 12:30:00,39.6,39.62,39.54,39.54,135400.0,27.443,27.4568,27.4014,27.4014,135400.0
2007-05-30 12:35:00,39.54,39.55,39.49,39.53,76400.0,27.4014,27.4083,27.3667,27.3944,76400.0
2007-05-30 12:40:00,39.54,39.57,39.5,39.55,63000.0,27.4014,27.4222,27.3737,27.4083,63000.0
2007-05-30 12:45:00,39.55,39.58,39.54,39.57,43400.0,27.4083,27.4291,27.4014,27.4222,43400.0
2007-05-30 12:50:00,39.57,39.59,39.51,39.52,50600.0,27.4222,27.436,27.3806,27.3875,50600.0
2007-05-30 12:55:00,39.52,39.53,39.49,39.49,86300.0,27.3875,27.3944,27.3667,27.3667,86300.0
2007-05-30 13:00:00,39.5,39.5,39.43,39.45,96700.0,27.3737,27.3737,27.3251,27.339,96700.0
2007-05-30 13:05:00,39.46,39.5,39.45,39.5,148500.0,27.3459,27.3737,27.339,27.3737,148500.0
2007-05-30 13:10:00,39.51,39.54,39.5,39.5,54300.0,27.3806,27.4014,27.3737,27.3737,54300.0
2007-05-30 13:15:00,39.51,39.53,39.49,39.5,49300.0,27.3806,27.3944,27.3667,27.3737,49300.0
2007-05-30 13:20:00,39.51,39.58,39.51,39.58,75100.0,27.3806,27.4291,27.3806,27.4291,75100.0
2007-05-30 13:25:00,39.57,39.58,39.56,39.56,62300.0,27.4222,27.4291,27.4152,27.4152,62300.0
2007-05-30 13:30:00,39.57,39.57,39.49,39.49,31300.0,27.4222,27.4222,27.3667,27.3667,31300.0
2007-05-30 13:35:00,39.49,39.5,39.46,39.46,42700.0,27.3667,27.3737,27.3459,27.3459,42700.0
2007-05-30 13:40:00,39.46,39.48,39.38,39.38,86900.0,27.3459,27.3598,27.2905,27.2905,86900.0
2007-05-30 13:45:00,39.38,39.45,39.38,39.44,50300.0,27.2905,27.339,27.2905,27.3321,50300.0
2007-05-30 13:50:00,39.44,39.45,39.4,39.41,40900.0,27.3321,27.339,27.3044,27.3113,40900.0
2007-05-30 13:55:00,39.4,39.42,39.39,39.4,33700.0,27.3044,27.3182,27.2974,27.3044,33700.0
2007-05-30 14:00:00,39.4,39.45,39.35,39.35,96800.0,27.3044,27.339,27.2697,27.2697,96800.0
2007-05-30 14:05:00,39.34,39.46,39.26,39.4,204200.0,27.2628,27.3459,27.2073,27.3044,204200.0
2007-05-30 14:10:00,39.4,39.5,39.37,39.41,75300.0,27.3044,27.3737,27.2836,27.3113,75300.0
2007-05-30 14:15:00,39.42,39.46,39.37,39.42,63700.0,27.3182,27.3459,27.2836,27.3182,63700.0
2007-05-30 14:20:00,39.42,39.42,39.36,39.42,32800.0,27.3182,27.3182,27.2766,27.3182,32800.0
2007-05-30 14:25:00,39.42,39.47,39.41,39.46,60300.0,27.3182,27.3529,27.3113,27.3459,60300.0
2007-05-30 14:30:00,39.47,39.5,39.42,39.45,64100.0,27.3529,27.3737,27.3182,27.339,64100.0
2007-05-30 14:35:00,39.45,39.48,39.36,39.45,65000.0,27.339,27.3598,27.2766,27.339,65000.0
2007-05-30 14:40:00,39.44,39.49,39.44,39.46,64300.0,27.3321,27.3667,27.3321,27.3459,64300.0
2007-05-30 14:45:00,39.46,39.49,39.38,39.39,106300.0,27.3459,27.3667,27.2905,27.2974,106300.0
2007-05-30 14:50:00,39.39,39.42,39.36,39.39,75900.0,27.2974,27.3182,27.2766,27.2974,75900.0
2007-05-30 14:55:00,39.39,39.4,39.35,39.38,90300.0,27.2974,27.3044,27.2697,27.2905,90300.0
2007-05-30 15:00:00,39.37,39.38,39.3,39.35,100100.0,27.2836,27.2905,27.235,27.2697,100100.0
2007-05-30 15:05:00,39.35,39.39,39.33,39.38,74400.0,27.2697,27.2974,27.2558,27.2905,74400.0
2007-05-30 15:10:00,39.39,39.41,39.36,39.4,73100.0,27.2974,27.3113,27.2766,27.3044,73100.0
2007-05-30 15:15:00,39.41,39.44,39.4,39.4,40800.0,27.3113,27.3321,27.3044,27.3044,40800.0
2007-05-30 15:20:00,39.4,39.4,39.37,39.4,50400.0,27.3044,27.3044,27.2836,27.3044,50400.0
2007-05-30 15:25:00,39.4,39.43,39.37,39.38,70500.0,27.3044,27.3251,27.2836,27.2905,70500.0
2007-05-30 15:30:00,39.39,39.45,39.37,39.38,103900.0,27.2974,27.339,27.2836,27.2905,103900.0
2007-05-30 15:35:00,39.37,39.41,39.37,39.4,96300.0,27.2836,27.3113,27.2836,27.3044,96300.0
2007-05-30 15:40:00,39.4,39.43,39.39,39.42,84100.0,27.3044,27.3251,27.2974,27.3182,84100.0
2007-05-30 15:45:00,39.42,39.42,39.34,39.35,146800.0,27.3182,27.3182,27.2628,27.2697,146800.0
2007-05-30 15:50:00,39.35,39.39,39.35,39.38,213000.0,27.2697,27.2974,27.2697,27.2905,213000.0
2007-05-30 15:55:00,39.37,39.41,39.36,39.4,273400.0,27.2836,27.3113,27.2766,27.3044,273400.0
2007-05-31 09:30:00,39.76,39.8,39.55,39.67,285000.0,27.5538,27.5816,27.4083,27.4915,285000.0
2007-05-31 09:35:00,39.67,39.73,39.62,39.68,111400.0,27.4915,27.533,27.4568,27.4984,111400.0
2007-05-31 09:40:00,39.68,39.82,39.65,39.8,127300.0,27.4984,27.5954,27.4776,27.5816,127300.0
2007-05-31 09:45:00,39.81,39.83,39.7,39.71,94600.0,27.5885,27.6023,27.5123,27.5192,94600.0
2007-05-31 09:50:00,39.72,39.73,39.63,39.67,94400.0,27.5261,27.533,27.4637,27.4915,94400.0
2007-05-31 09:55:00,39.66,39.71,39.65,39.71,58500.0,27.4845,27.5192,27.4776,27.5192,58500.0
2007-05-31 10:00:00,39.71,39.83,39.7,39.8,224000.0,27.5192,27.6023,27.5123,27.5816,224000.0
2007-05-31 10:05:00,39.8,39.88,39.8,39.88,105400.0,27.5816,27.637,27.5816,27.637,105400.0
2007-05-31 10:10:00,39.87,39.97,39.85,39.96,256600.0,27.6301,27.6994,27.6162,27.6924,256600.0
2007-05-31 10:15:00,39.95,40.21,39.94,40.07,452100.0,27.6855,27.8657,27.6786,27.7687,452100.0
2007-05-31 10:20:00,40.06,40.08,39.97,40.0,195000.0,27.7617,27.7756,27.6994,27.7202,195000.0
2007-05-31 10:25:00,40.0,40.08,39.92,40.06,158600.0,27.7202,27.7756,27.6647,27.7617,158600.0
2007-05-31 10:30:00,40.06,40.1,40.02,40.1,153800.0,27.7617,27.7895,27.734,27.7895,153800.0
2007-05-31 10:35:00,40.1,40.23,40.09,40.2,262300.0,27.7895,27.8795,27.7825,27.8588,262300.0
2007-05-31 10:40:00,40.19,40.28,40.19,40.2,201600.0,27.8518,27.9142,27.8518,27.8588,201600.0
2007-05-31 10:45:00,40.2,40.24,40.15,40.2,105000.0,27.8588,27.8865,27.8241,27.8588,105000.0
2007-05-31 10:50:00,40.2,40.23,40.18,40.21,116000.0,27.8588,27.8795,27.8449,27.8657,116000.0
2007-05-31 10:55:00,40.21,40.3,40.2,40.26,120800.0,27.8657,27.9281,27.8588,27.9003,120800.0
2007-05-31 11:00:00,40.27,40.28,40.22,40.25,77500.0,27.9073,27.9142,27.8726,27.8934,77500.0
2007-05-31 11:05:00,40.25,40.34,40.24,40.33,223500.0,27.8934,27.9558,27.8865,27.9488,223500.0
2007-05-31 11:10:00,40.32,40.38,40.29,40.3,806100.0,27.9419,27.9835,27.9211,27.9281,806100.0
2007-05-31 11:15:00,40.3,40.3,40.2,40.27,169000.0,27.9281,27.9281,27.8588,27.9073,169000.0
2007-05-31 11:20:00,40.26,40.32,40.22,40.32,151600.0,27.9003,27.9419,27.8726,27.9419,151600.0
2007-05-31 11:25:00,40.31,40.37,40.27,40.28,105700.0,27.935,27.9766,27.9073,27.9142,105700.0
2007-05-31 11:30:00,40.28,40.28,40.22,40.26,136500.0,27.9142,27.9142,27.8726,27.9003,136500.0
2007-05-31 11:35:00,40.25,40.38,40.25,40.36,126000.0,27.8934,27.9835,27.8934,27.9696,126000.0
2007-05-31 11:40:00,40.36,40.38,40.3,40.38,73500.0,27.9696,27.9835,27.9281,27.9835,73500.0
2007-05-31 11:45:00,40.37,40.4,40.35,40.39,94800.0,27.9766,27.9974,27.9627,27.9904,94800.0
2007-05-31 11:50:00,40.38,40.4,40.35,40.35,47600.0,27.9835,27.9974,27.9627,27.9627,47600.0
2007-05-31 11:55:00,40.35,40.4,40.35,40.39,97500.0,27.9627,27.9974,27.9627,27.9904,97500.0
2007-05-31 12:00:00,40.4,40.42,40.28,40.29,122400.0,27.9974,28.0112,27.9142,27.9211,122400.0
2007-05-31 12:05:00,40.29,40.31,40.27,40.3,99300.0,27.9211,27.935,27.9073,27.9281,99300.0
2007-05-31 12:10:00,40.29,40.35,40.26,40.34,53900.0,27.9211,27.9627,27.9003,27.9558,53900.0
2007-05-31 12:15:00,40.34,40.43,40.26,40.43,160100.0,27.9558,28.0181,27.9003,28.0181,160100.0
2007-05-31 12:20:00,40.44,40.56,40.43,40.55,182100.0,28.0251,28.1082,28.0181,28.1013,182100.0
2007-05-31 12:25:00,40.56,40.63,40.53,40.53,121300.0,28.1082,28.1567,28.0874,28.0874,121300.0
2007-05-31 12:30:00,40.53,40.57,40.45,40.47,84200.0,28.0874,28.1152,28.032,28.0459,84200.0
2007-05-31 12:35:00,40.48,40.56,40.46,40.54,60800.0,28.0528,28.1082,28.0389,28.0944,60800.0
2007-05-31 12:40:00,40.54,40.57,40.54,40.57,67900.0,28.0944,28.1152,28.0944,28.1152,67900.0
2007-05-31 12:45:00,40.57,40.59,40.56,40.58,79800.0,28.1152,28.129,28.1082,28.1221,79800.0
2007-05-31 12:50:00,40.59,40.59,40.52,40.53,173400.0,28.129,28.129,28.0805,28.0874,173400.0
2007-05-31 12:55:00,40.53,40.54,40.51,40.52,41900.0,28.0874,28.0944,28.0736,28.0805,41900.0
2007-05-31 13:00:00,40.53,40.6,40.52,40.57,103700.0,28.0874,28.136,28.0805,28.1152,103700.0
2007-05-31 13:05:00,40.57,40.61,40.55,40.58,86900.0,28.1152,28.1429,28.1013,28.1221,86900.0
2007-05-31 13:10:00,40.58,40.63,40.55,40.62,174400.0,28.1221,28.1567,28.1013,28.1498,174400.0
2007-05-31 13:15:00,40.62,40.64,40.52,40.56,127400.0,28.1498,28.1637,28.0805,28.1082,127400.0
2007-05-31 13:20:00,40.56,40.59,40.5,40.54,126800.0,28.1082,28.129,28.0667,28.0944,126800.0
2007-05-31 13:25:00,40.52,40.6,40.42,40.44,101400.0,28.0805,28.136,28.0112,28.0251,101400.0
2007-05-31 13:30:00,40.44,40.46,40.41,40.46,44100.0,28.0251,28.0389,28.0043,28.0389,44100.0
2007-05-31 13:35:00,40.45,40.5,40.44,40.48,36400.0,28.032,28.0667,28.0251,28.0528,36400.0
2007-05-31 13:40:00,40.48,40.66,40.47,40.65,159100.0,28.0528,28.1775,28.0459,28.1706,159100.0
2007-05-31 13:45:00,40.65,40.73,40.62,40.69,212200.0,28.1706,28.226,28.1498,28.1983,212200.0
2007-05-31 13:50:00,40.7,40.85,40.68,40.83,238300.0,28.2053,28.3092,28.1914,28.2953,238300.0
2007-05-31 13:55:00,40.83,40.88,40.81,40.84,208900.0,28.2953,28.33,28.2815,28.3023,208900.0
2007-05-31 14:00:00,40.85,40.85,40.78,40.79,102400.0,28.3092,28.3092,28.2607,28.2676,102400.0
2007-05-31 14:05:00,40.78,40.94,40.73,40.86,283600.0,28.2607,28.3716,28.226,28.3161,283600.0
2007-05-31 14:10:00,40.87,40.87,40.79,40.84,96700.0,28.3231,28.3231,28.2676,28.3023,96700.0
2007-05-31 14:15:00,40.84,40.87,40.82,40.83,86800.0,28.3023,28.3231,28.2884,28.2953,86800.0
2007-05-31 14:20:00,40.83,40.9,40.83,40.87,110800.0,28.2953,28.3439,28.2953,28.3231,110800.0
2007-05-31 14:25:00,40.87,40.9,40.86,40.87,97400.0,28.3231,28.3439,28.3161,28.3231,97400.0
2007-05-31 14:30:00,40.87,40.91,40.83,40.89,100000.0,28.3231,28.3508,28.2953,28.3369,100000.0
2007-05-31 14:35:00,40.88,40.92,40.88,40.9,74700.0,28.33,28.3577,28.33,28.3439,74700.0
2007-05-31 14:40:00,40.89,40.9,40.85,40.9,86400.0,28.3369,28.3439,28.3092,28.3439,86400.0
2007-05-31 14:45:00,40.9,40.92,40.89,40.89,73000.0,28.3439,28.3577,28.3369,28.3369,73000.0
2007-05-31 14:50:00,40.9,40.99,40.88,40.92,176800.0,28.3439,28.4062,28.33,28.3577,176800.0
2007-05-31 14:55:00,40.91,40.92,40.8,40.82,96100.0,28.3508,28.3577,28.2746,28.2884,96100.0
2007-05-31 15:00:00,40.82,40.86,40.75,40.85,155500.0,28.2884,28.3161,28.2399,28.3092,155500.0
2007-05-31 15:05:00,40.84,40.91,40.81,40.82,104400.0,28.3023,28.3508,28.2815,28.2884,104400.0
2007-05-31 15:10:00,40.82,41.0,40.81,40.99,259600.0,28.2884,28.4132,28.2815,28.4062,259600.0
2007-05-31 15:15:00,40.98,40.99,40.95,40.98,146100.0,28.3993,28.4062,28.3785,28.3993,146100.0
2007-05-31 15:20:00,40.98,40.99,40.95,40.97,110400.0,28.3993,28.4062,28.3785,28.3924,110400.0
2007-05-31 15:25:00,40.97,40.98,40.84,40.9,178000.0,28.3924,28.3993,28.3023,28.3439,178000.0
2007-05-31 15:30:00,40.9,40.91,40.82,40.84,172500.0,28.3439,28.3508,28.2884,28.3023,172500.0
2007-05-31 15:35:00,40.84,40.89,40.83,40.85,245500.0,28.3023,28.3369,28.2953,28.3092,245500.0
2007-05-31 15:40:00,40.84,40.84,40.75,40.83,386200.0,28.3023,28.3023,28.2399,28.2953,386200.0
2007-05-31 15:45:00,40.83,40.87,40.75,40.78,284700.0,28.2953,28.3231,28.2399,28.2607,284700.0
2007-05-31 15:50:00,40.79,40.79,40.68,40.72,418500.0,28.2676,28.2676,28.1914,28.2191,418500.0
2007-05-31 15:55:00,40.72,40.74,40.67,40.68,601400.0,28.2191,28.233,28.1845,28.1914,601400.0
2007-06-01 09:30:00,41.18,41.2,40.85,41.16,416400.0,28.5379,28.5518,28.3092,28.524,416400.0
2007-06-01 09:35:00,41.16,41.28,40.99,41.22,206900.0,28.524,28.6072,28.4062,28.5656,206900.0
2007-06-01 09:40:00,41.22,41.25,40.89,41.04,265100.0,28.5656,28.5864,28.3369,28.4409,265100.0
2007-06-01 09:45:00,41.03,41.13,40.97,41.13,102100.0,28.4339,28.5032,28.3924,28.5032,102100.0
2007-06-01 09:50:00,41.13,41.3,41.12,41.21,149700.0,28.5032,28.6211,28.4963,28.5587,149700.0
2007-06-01 09:55:00,41.22,41.35,41.21,41.31,172000.0,28.5656,28.6557,28.5587,28.628,172000.0
2007-06-01 10:00:00,41.32,41.4,41.27,41.4,142300.0,28.6349,28.6904,28.6003,28.6904,142300.0
2007-06-01 10:05:00,41.4,41.44,41.3,41.3,171400.0,28.6904,28.7181,28.6211,28.6211,171400.0
2007-06-01 10:10:00,41.31,41.31,41.2,41.28,88600.0,28.628,28.628,28.5518,28.6072,88600.0
2007-06-01 10:15:00,41.28,41.36,41.24,41.36,92000.0,28.6072,28.6626,28.5795,28.6626,92000.0
2007-06-01 10:20:00,41.36,41.36,41.27,41.31,135900.0,28.6626,28.6626,28.6003,28.628,135900.0
2007-06-01 10:25:00,41.3,41.33,41.24,41.27,75500.0,28.6211,28.6418,28.5795,28.6003,75500.0
2007-06-01 10:30:00,41.27,41.28,41.2,41.26,70700.0,28.6003,28.6072,28.5518,28.5933,70700.0
2007-06-01 10:35:00,41.26,41.4,41.25,41.39,143900.0,28.5933,28.6904,28.5864,28.6834,143900.0
2007-06-01 10:40:00,41.4,41.45,41.4,41.41,162500.0,28.6904,28.725,28.6904,28.6973,162500.0
2007-06-01 10:45:00,41.41,41.42,41.39,41.41,97100.0,28.6973,28.7042,28.6834,28.6973,97100.0
2007-06-01 10:50:00,41.41,41.43,41.35,41.43,169300.0,28.6973,28.7111,28.6557,28.7111,169300.0
2007-06-01 10:55:00,41.44,41.48,41.43,41.48,122800.0,28.7181,28.7458,28.7111,28.7458,122800.0
2007-06-01 11:00:00,41.48,41.49,41.36,41.4,103100.0,28.7458,28.7527,28.6626,28.6904,103100.0
2007-06-01 11:05:00,41.4,41.46,41.4,41.41,47400.0,28.6904,28.7319,28.6904,28.6973,47400.0
2007-06-01 11:10:00,41.42,41.42,41.36,41.38,51200.0,28.7042,28.7042,28.6626,28.6765,51200.0
2007-06-01 11:15:00,41.38,41.41,41.35,41.41,74600.0,28.6765,28.6973,28.6557,28.6973,74600.0
2007-06-01 11:20:00,41.41,41.45,41.38,41.44,57300.0,28.6973,28.725,28.6765,28.7181,57300.0
2007-06-01 11:25:00,41.44,41.49,41.43,41.49,58000.0,28.7181,28.7527,28.7111,28.7527,58000.0
2007-06-01 11:30:00,41.49,41.52,41.48,41.5,106800.0,28.7527,28.7735,28.7458,28.7597,106800.0
2007-06-01 11:35:00,41.5,41.5,41.43,41.43,62200.0,28.7597,28.7597,28.7111,28.7111,62200.0
2007-06-01 11:40:00,41.44,41.47,41.42,41.45,75200.0,28.7181,28.7389,28.7042,28.725,75200.0
2007-06-01 11:45:00,41.46,41.54,41.45,41.52,78300.0,28.7319,28.7874,28.725,28.7735,78300.0
2007-06-01 11:50:00,41.53,41.63,41.53,41.62,92500.0,28.7804,28.8497,28.7804,28.8428,92500.0
2007-06-01 11:55:00,41.62,41.65,41.61,41.63,86600.0,28.8428,28.8636,28.8359,28.8497,86600.0
2007-06-01 12:00:00,41.64,41.64,41.54,41.55,100400.0,28.8567,28.8567,28.7874,28.7943,100400.0
2007-06-01 12:05:00,41.55,41.6,41.5,41.51,98900.0,28.7943,28.829,28.7597,28.7666,98900.0
2007-06-01 12:10:00,41.52,41.54,41.5,41.54,47800.0,28.7735,28.7874,28.7597,28.7874,47800.0
2007-06-01 12:15:00,41.54,41.54,41.51,41.52,56000.0,28.7874,28.7874,28.7666,28.7735,56000.0
2007-06-01 12:20:00,41.52,41.53,41.43,41.44,60900.0,28.7735,28.7804,28.7111,28.7181,60900.0
2007-06-01 12:25:00,41.44,41.53,41.35,41.37,101300.0,28.7181,28.7804,28.6557,28.6696,101300.0
2007-06-01 12:30:00,41.37,41.38,41.31,41.31,83900.0,28.6696,28.6765,28.628,28.628,83900.0
2007-06-01 12:35:00,41.32,41.4,41.31,41.39,70100.0,28.6349,28.6904,28.628,28.6834,70100.0
2007-06-01 12:40:00,41.39,41.41,41.36,41.37,42800.0,28.6834,28.6973,28.6626,28.6696,42800.0
2007-06-01 12:45:00,41.37,41.37,41.3,41.32,76200.0,28.6696,28.6696,28.6211,28.6349,76200.0
2007-06-01 12:50:00,41.32,41.37,41.27,41.36,102400.0,28.6349,28.6696,28.6003,28.6626,102400.0
2007-06-01 12:55:00,41.37,41.44,41.29,41.41,64500.0,28.6696,28.7181,28.6141,28.6973,64500.0
2007-06-01 13:00:00,41.41,41.41,41.36,41.38,49700.0,28.6973,28.6973,28.6626,28.6765,49700.0
2007-06-01 13:05:00,41.38,41.41,41.35,41.39,61500.0,28.6765,28.6973,28.6557,28.6834,61500.0
2007-06-01 13:10:00,41.4,41.4,41.37,41.4,55600.0,28.6904,28.6904,28.6696,28.6904,55600.0
2007-06-01 13:15:00,41.4,41.48,41.38,41.47,90000.0,28.6904,28.7458,28.6765,28.7389,90000.0
2007-06-01 13:20:00,41.48,41.5,41.42,41.42,68500.0,28.7458,28.7597,28.7042,28.7042,68500.0
2007-06-01 13:25:00,41.42,41.43,41.38,41.42,50700.0,28.7042,28.7111,28.6765,28.7042,50700.0
2007-06-01 13:30:00,41.42,41.44,41.35,41.36,69800.0,28.7042,28.7181,28.6557,28.6626,69800.0
2007-06-01 13:35:00,41.36,41.37,41.24,41.28,124800.0,28.6626,28.6696,28.5795,28.6072,124800.0
2007-06-01 13:40:00,41.28,41.31,41.27,41.3,62500.0,28.6072,28.628,28.6003,28.6211,62500.0
2007-06-01 13:45:00,41.29,41.3,41.25,41.26,43100.0,28.6141,28.6211,28.5864,28.5933,43100.0
2007-06-01 13:50:00,41.25,41.36,41.25,41.36,121900.0,28.5864,28.6626,28.5864,28.6626,121900.0
2007-06-01 13:55:00,41.36,41.36,41.26,41.27,48300.0,28.6626,28.6626,28.5933,28.6003,48300.0
2007-06-01 14:00:00,41.27,41.31,41.26,41.31,49400.0,28.6003,28.628,28.5933,28.628,49400.0
2007-06-01 14:05:00,41.31,41.34,41.3,41.34,48100.0,28.628,28.6488,28.6211,28.6488,48100.0
2007-06-01 14:10:00,41.33,41.39,41.32,41.39,53700.0,28.6418,28.6834,28.6349,28.6834,53700.0
2007-06-01 14:15:00,41.39,41.44,41.38,41.43,60400.0,28.6834,28.7181,28.6765,28.7111,60400.0
2007-06-01 14:20:00,41.44,41.44,41.36,41.36,44500.0,28.7181,28.7181,28.6626,28.6626,44500.0
2007-06-01 14:25:00,41.37,41.44,41.36,41.43,39800.0,28.6696,28.7181,28.6626,28.7111,39800.0
2007-06-01 14:30:00,41.44,41.48,41.42,41.44,78900.0,28.7181,28.7458,28.7042,28.7181,78900.0
2007-06-01 14:35:00,41.45,41.45,41.35,41.4,69700.0,28.725,28.725,28.6557,28.6904,69700.0
2007-06-01 14:40:00,41.4,41.47,41.4,41.41,57600.0,28.6904,28.7389,28.6904,28.6973,57600.0
2007-06-01 14:45:00,41.42,41.44,41.4,41.42,35400.0,28.7042,28.7181,28.6904,28.7042,35400.0
2007-06-01 14:50:00,41.43,41.46,41.42,41.43,58400.0,28.7111,28.7319,28.7042,28.7111,58400.0
2007-06-01 14:55:00,41.43,41.43,41.38,41.39,41400.0,28.7111,28.7111,28.6765,28.6834,41400.0
2007-06-01 15:00:00,41.4,41.41,41.37,41.37,49400.0,28.6904,28.6973,28.6696,28.6696,49400.0
2007-06-01 15:05:00,41.38,41.4,41.35,41.36,66300.0,28.6765,28.6904,28.6557,28.6626,66300.0
2007-06-01 15:10:00,41.37,41.4,41.35,41.39,82200.0,28.6696,28.6904,28.6557,28.6834,82200.0
2007-06-01 15:15:00,41.39,41.39,41.35,41.35,46400.0,28.6834,28.6834,28.6557,28.6557,46400.0
2007-06-01 15:20:00,41.36,41.37,41.33,41.37,77300.0,28.6626,28.6696,28.6418,28.6696,77300.0
2007-06-01 15:25:00,41.37,41.5,41.36,41.49,175600.0,28.6696,28.7597,28.6626,28.7527,175600.0
2007-06-01 15:30:00,41.5,41.54,41.38,41.46,317000.0,28.7597,28.7874,28.6765,28.7319,317000.0
2007-06-01 15:35:00,41.46,41.52,41.45,41.46,206500.0,28.7319,28.7735,28.725,28.7319,206500.0
2007-06-01 15:40:00,41.46,41.52,41.45,41.5,249300.0,28.7319,28.7735,28.725,28.7597,249300.0
2007-06-01 15:45:00,41.49,41.51,41.47,41.5,157200.0,28.7527,28.7666,28.7389,28.7597,157200.0
2007-06-01 15:50:00,41.5,41.52,41.46,41.51,242800.0,28.7597,28.7735,28.7319,28.7666,242800.0
2007-06-01 15:55:00,41.5,41.61,41.5,41.6,297900.0,28.7597,28.8359,28.7597,28.829,297900.0
2007-06-04 09:30:00,41.58,41.73,41.3,41.3,169900.0,28.8151,28.919,28.6211,28.6211,169900.0
2007-06-04 09:35:00,41.3,41.33,41.19,41.19,217400.0,28.6211,28.6418,28.5448,28.5448,217400.0
2007-06-04 09:40:00,41.2,41.37,41.15,41.32,139700.0,28.5518,28.6696,28.5171,28.6349,139700.0
2007-06-04 09:45:00,41.31,41.48,41.3,41.34,149000.0,28.628,28.7458,28.6211,28.6488,149000.0
2007-06-04 09:50:00,41.34,41.36,41.11,41.17,171000.0,28.6488,28.6626,28.4894,28.531,171000.0
2007-06-04 09:55:00,41.17,41.21,41.14,41.19,64000.0,28.531,28.5587,28.5102,28.5448,64000.0
2007-06-04 10:00:00,41.21,41.32,41.2,41.25,63800.0,28.5587,28.6349,28.5518,28.5864,63800.0
2007-06-04 10:05:00,41.28,41.39,41.24,41.38,74100.0,28.6072,28.6834,28.5795,28.6765,74100.0
2007-06-04 10:10:00,41.39,41.47,41.35,41.36,113300.0,28.6834,28.7389,28.6557,28.6626,113300.0
2007-06-04 10:15:00,41.36,41.4,41.35,41.37,103600.0,28.6626,28.6904,28.6557,28.6696,103600.0
2007-06-04 10:20:00,41.38,41.59,41.37,41.58,134400.0,28.6765,28.822,28.6696,28.8151,134400.0
2007-06-04 10:25:00,41.58,41.6,41.42,41.49,137200.0,28.8151,28.829,28.7042,28.7527,137200.0
2007-06-04 10:30:00,41.49,41.51,41.45,41.45,32000.0,28.7527,28.7666,28.725,28.725,32000.0
2007-06-04 10:35:00,41.46,41.47,41.41,41.47,43000.0,28.7319,28.7389,28.6973,28.7389,43000.0
2007-06-04 10:40:00,41.45,41.49,41.41,41.48,29000.0,28.725,28.7527,28.6973,28.7458,29000.0
2007-06-04 10:45:00,41.48,41.54,41.46,41.53,61500.0,28.7458,28.7874,28.7319,28.7804,61500.0
2007-06-04 10:50:00,41.52,41.55,41.51,41.54,20100.0,28.7735,28.7943,28.7666,28.7874,20100.0
2007-06-04 10:55:00,41.55,41.58,41.54,41.54,18300.0,28.7943,28.8151,28.7874,28.7874,18300.0
2007-06-04 11:00:00,41.55,41.57,41.54,41.55,55800.0,28.7943,28.8082,28.7874,28.7943,55800.0
2007-06-04 11:05:00,41.54,41.55,41.49,41.54,54400.0,28.7874,28.7943,28.7527,28.7874,54400.0
2007-06-04 11:10:00,41.54,41.55,41.48,41.51,54800.0,28.7874,28.7943,28.7458,28.7666,54800.0
2007-06-04 11:15:00,41.51,41.52,41.45,41.46,43600.0,28.7666,28.7735,28.725,28.7319,43600.0
2007-06-04 11:20:00,41.45,41.5,41.45,41.49,34300.0,28.725,28.7597,28.725,28.7527,34300.0
2007-06-04 11:25:00,41.49,41.53,41.48,41.51,36000.0,28.7527,28.7804,28.7458,28.7666,36000.0
2007-06-04 11:30:00,41.5,41.57,41.47,41.57,52000.0,28.7597,28.8082,28.7389,28.8082,52000.0
2007-06-04 11:35:00,41.57,41.63,41.56,41.62,67200.0,28.8082,28.8497,28.8012,28.8428,67200.0
2007-06-04 11:40:00,41.62,41.69,41.62,41.67,103700.0,28.8428,28.8913,28.8428,28.8775,103700.0
2007-06-04 11:45:00,41.67,41.74,41.66,41.72,81600.0,28.8775,28.926,28.8705,28.9121,81600.0
2007-06-04 11:50:00,41.72,41.72,41.65,41.66,63000.0,28.9121,28.9121,28.8636,28.8705,63000.0
2007-06-04 11:55:00,41.65,41.66,41.63,41.66,40100.0,28.8636,28.8705,28.8497,28.8705,40100.0
2007-06-04 12:00:00,41.66,41.7,41.64,41.7,42500.0,28.8705,28.8983,28.8567,28.8983,42500.0
2007-06-04 12:05:00,41.7,41.71,41.67,41.67,22900.0,28.8983,28.9052,28.8775,28.8775,22900.0
2007-06-04 12:10:00,41.66,41.67,41.63,41.64,19800.0,28.8705,28.8775,28.8497,28.8567,19800.0
2007-06-04 12:15:00,41.63,41.64,41.62,41.63,27600.0,28.8497,28.8567,28.8428,28.8497,27600.0
2007-06-04 12:20:00,41.62,41.7,41.62,41.69,41900.0,28.8428,28.8983,28.8428,28.8913,41900.0
2007-06-04 12:25:00,41.69,41.7,41.66,41.67,31100.0,28.8913,28.8983,28.8705,28.8775,31100.0
2007-06-04 12:30:00,41.66,41.67,41.63,41.63,18000.0,28.8705,28.8775,28.8497,28.8497,18000.0
2007-06-04 12:35:00,41.63,41.64,41.62,41.62,13200.0,28.8497,28.8567,28.8428,28.8428,13200.0
2007-06-04 12:40:00,41.62,41.62,41.55,41.56,29400.0,28.8428,28.8428,28.7943,28.8012,29400.0
2007-06-04 12:45:00,41.55,41.58,41.53,41.54,36200.0,28.7943,28.8151,28.7804,28.7874,36200.0
2007-06-04 12:50:00,41.53,41.54,41.51,41.53,19900.0,28.7804,28.7874,28.7666,28.7804,19900.0
2007-06-04 12:55:00,41.53,41.53,41.5,41.5,18000.0,28.7804,28.7804,28.7597,28.7597,18000.0
2007-06-04 13:00:00,41.5,41.5,41.47,41.47,12100.0,28.7597,28.7597,28.7389,28.7389,12100.0
2007-06-04 13:05:00,41.47,41.47,41.41,41.41,24700.0,28.7389,28.7389,28.6973,28.6973,24700.0
2007-06-04 13:10:00,41.42,41.42,41.36,41.37,32200.0,28.7042,28.7042,28.6626,28.6696,32200.0
2007-06-04 13:15:00,41.37,41.37,41.34,41.34,45600.0,28.6696,28.6696,28.6488,28.6488,45600.0
2007-06-04 13:20:00,41.33,41.33,41.29,41.3,54600.0,28.6418,28.6418,28.6141,28.6211,54600.0
2007-06-04 13:25:00,41.29,41.29,41.26,41.28,23700.0,28.6141,28.6141,28.5933,28.6072,23700.0
2007-06-04 13:30:00,41.27,41.33,41.26,41.28,45900.0,28.6003,28.6418,28.5933,28.6072,45900.0
2007-06-04 13:35:00,41.29,41.3,41.24,41.25,54600.0,28.6141,28.6211,28.5795,28.5864,54600.0
2007-06-04 13:40:00,41.25,41.25,41.21,41.21,16200.0,28.5864,28.5864,28.5587,28.5587,16200.0
2007-06-04 13:45:00,41.21,41.3,41.2,41.29,26900.0,28.5587,28.6211,28.5518,28.6141,26900.0
2007-06-04 13:50:00,41.3,41.31,41.26,41.31,28200.0,28.6211,28.628,28.5933,28.628,28200.0
2007-06-04 13:55:00,41.31,41.33,41.31,41.33,11500.0,28.628,28.6418,28.628,28.6418,11500.0
2007-06-04 14:00:00,41.32,41.35,41.32,41.35,31900.0,28.6349,28.6557,28.6349,28.6557,31900.0
2007-06-04 14:05:00,41.35,41.35,41.3,41.31,24500.0,28.6557,28.6557,28.6211,28.628,24500.0
2007-06-04 14:10:00,41.3,41.36,41.3,41.32,45500.0,28.6211,28.6626,28.6211,28.6349,45500.0
2007-06-04 14:15:00,41.32,41.32,41.28,41.31,45400.0,28.6349,28.6349,28.6072,28.628,45400.0
2007-06-04 14:20:00,41.31,41.35,41.31,41.33,16500.0,28.628,28.6557,28.628,28.6418,16500.0
2007-06-04 14:25:00,41.33,41.33,41.28,41.31,20100.0,28.6418,28.6418,28.6072,28.628,20100.0
2007-06-04 14:30:00,41.31,41.31,41.23,41.26,36000.0,28.628,28.628,28.5725,28.5933,36000.0
2007-06-04 14:35:00,41.26,41.32,41.26,41.31,33900.0,28.5933,28.6349,28.5933,28.628,33900.0
2007-06-04 14:40:00,41.31,41.32,41.3,41.32,20100.0,28.628,28.6349,28.6211,28.6349,20100.0
2007-06-04 14:45:00,41.32,41.33,41.31,41.32,17500.0,28.6349,28.6418,28.628,28.6349,17500.0
2007-06-04 14:50:00,41.31,41.39,41.25,41.25,99900.0,28.628,28.6834,28.5864,28.5864,99900.0
2007-06-04 14:55:00,41.25,41.29,41.23,41.23,35400.0,28.5864,28.6141,28.5725,28.5725,35400.0
2007-06-04 15:00:00,41.24,41.27,41.21,41.21,64400.0,28.5795,28.6003,28.5587,28.5587,64400.0
2007-06-04 15:05:00,41.21,41.27,41.21,41.23,82800.0,28.5587,28.6003,28.5587,28.5725,82800.0
2007-06-04 15:10:00,41.23,41.26,41.23,41.25,90000.0,28.5725,28.5933,28.5725,28.5864,90000.0
2007-06-04 15:15:00,41.26,41.26,41.22,41.25,98700.0,28.5933,28.5933,28.5656,28.5864,98700.0
2007-06-04 15:20:00,41.24,41.31,41.22,41.27,162600.0,28.5795,28.628,28.5656,28.6003,162600.0
2007-06-04 15:25:00,41.27,41.29,41.26,41.29,27100.0,28.6003,28.6141,28.5933,28.6141,27100.0
2007-06-04 15:30:00,41.29,41.3,41.28,41.3,52500.0,28.6141,28.6211,28.6072,28.6211,52500.0
2007-06-04 15:35:00,41.3,41.3,41.28,41.29,49100.0,28.6211,28.6211,28.6072,28.6141,49100.0
2007-06-04 15:40:00,41.29,41.35,41.29,41.34,115200.0,28.6141,28.6557,28.6141,28.6488,115200.0
2007-06-04 15:45:00,41.35,41.4,41.32,41.4,127200.0,28.6557,28.6904,28.6349,28.6904,127200.0
2007-06-04 15:50:00,41.4,41.47,41.38,41.43,166900.0,28.6904,28.7389,28.6765,28.7111,166900.0
2007-06-04 15:55:00,41.44,41.52,41.42,41.46,273700.0,28.7181,28.7735,28.7042,28.7319,273700.0
2007-06-05 09:30:00,41.44,41.59,41.33,41.4,330600.0,28.7181,28.822,28.6418,28.6904,330600.0
2007-06-05 09:35:00,41.4,41.5,41.39,41.48,155500.0,28.6904,28.7597,28.6834,28.7458,155500.0
2007-06-05 09:40:00,41.48,41.51,41.44,41.46,146900.0,28.7458,28.7666,28.7181,28.7319,146900.0
2007-06-05 09:45:00,41.46,41.51,41.31,41.31,256000.0,28.7319,28.7666,28.628,28.628,256000.0
2007-06-05 09:50:00,41.31,41.33,41.22,41.25,146700.0,28.628,28.6418,28.5656,28.5864,146700.0
2007-06-05 09:55:00,41.25,41.28,41.22,41.24,217000.0,28.5864,28.6072,28.5656,28.5795,217000.0
2007-06-05 10:00:00,41.24,41.29,41.21,41.27,231200.0,28.5795,28.6141,28.5587,28.6003,231200.0
2007-06-05 10:05:00,41.27,41.47,41.25,41.47,116800.0,28.6003,28.7389,28.5864,28.7389,116800.0
2007-06-05 10:10:00,41.45,41.59,41.43,41.58,155700.0,28.725,28.822,28.7111,28.8151,155700.0
2007-06-05 10:15:00,41.59,41.69,41.53,41.53,158800.0,28.822,28.8913,28.7804,28.7804,158800.0
2007-06-05 10:20:00,41.53,41.53,41.47,41.5,144800.0,28.7804,28.7804,28.7389,28.7597,144800.0
2007-06-05 10:25:00,41.49,41.51,41.45,41.5,140100.0,28.7527,28.7666,28.725,28.7597,140100.0
2007-06-05 10:30:00,41.5,41.57,41.5,41.55,136400.0,28.7597,28.8082,28.7597,28.7943,136400.0
2007-06-05 10:35:00,41.55,41.59,41.52,41.56,121000.0,28.7943,28.822,28.7735,28.8012,121000.0
2007-06-05 10:40:00,41.57,41.61,41.55,41.59,102000.0,28.8082,28.8359,28.7943,28.822,102000.0
2007-06-05 10:45:00,41.59,41.7,41.59,41.64,91500.0,28.822,28.8983,28.822,28.8567,91500.0
2007-06-05 10:50:00,41.64,41.72,41.64,41.68,106700.0,28.8567,28.9121,28.8567,28.8844,106700.0
2007-06-05 10:55:00,41.69,41.75,41.67,41.74,102600.0,28.8913,28.9329,28.8775,28.926,102600.0
2007-06-05 11:00:00,41.74,41.8,41.72,41.79,94800.0,28.926,28.9676,28.9121,28.9606,94800.0
2007-06-05 11:05:00,41.78,41.8,41.75,41.75,130000.0,28.9537,28.9676,28.9329,28.9329,130000.0
2007-06-05 11:10:00,41.75,41.76,41.69,41.7,86500.0,28.9329,28.9398,28.8913,28.8983,86500.0
2007-06-05 11:15:00,41.7,41.72,41.68,41.7,92800.0,28.8983,28.9121,28.8844,28.8983,92800.0
2007-06-05 11:20:00,41.7,41.73,41.69,41.7,131900.0,28.8983,28.919,28.8913,28.8983,131900.0
2007-06-05 11:25:00,41.71,41.74,41.69,41.72,66800.0,28.9052,28.926,28.8913,28.9121,66800.0
2007-06-05 11:30:00,41.72,41.73,41.63,41.68,105400.0,28.9121,28.919,28.8497,28.8844,105400.0
2007-06-05 11:35:00,41.69,41.7,41.59,41.6,103200.0,28.8913,28.8983,28.822,28.829,103200.0
2007-06-05 11:40:00,41.59,41.59,41.53,41.54,61900.0,28.822,28.822,28.7804,28.7874,61900.0
2007-06-05 11:45:00,41.54,41.54,41.49,41.51,60000.0,28.7874,28.7874,28.7527,28.7666,60000.0
2007-06-05 11:50:00,41.5,41.57,41.5,41.52,82200.0,28.7597,28.8082,28.7597,28.7735,82200.0
2007-06-05 11:55:00,41.52,41.52,41.44,41.45,58600.0,28.7735,28.7735,28.7181,28.725,58600.0
2007-06-05 12:00:00,41.44,41.44,41.2,41.24,121700.0,28.7181,28.7181,28.5518,28.5795,121700.0
2007-06-05 12:05:00,41.24,41.29,41.2,41.23,84700.0,28.5795,28.6141,28.5518,28.5725,84700.0
2007-06-05 12:10:00,41.23,41.23,41.15,41.22,96300.0,28.5725,28.5725,28.5171,28.5656,96300.0
2007-06-05 12:15:00,41.21,41.21,41.07,41.09,91400.0,28.5587,28.5587,28.4617,28.4755,91400.0
2007-06-05 12:20:00,41.1,41.13,41.06,41.09,93100.0,28.4825,28.5032,28.4547,28.4755,93100.0
2007-06-05 12:25:00,41.08,41.14,41.08,41.1,49600.0,28.4686,28.5102,28.4686,28.4825,49600.0
2007-06-05 12:30:00,41.1,41.15,41.1,41.15,57800.0,28.4825,28.5171,28.4825,28.5171,57800.0
2007-06-05 12:35:00,41.15,41.21,41.12,41.2,198600.0,28.5171,28.5587,28.4963,28.5518,198600.0
2007-06-05 12:40:00,41.2,41.22,41.19,41.19,64300.0,28.5518,28.5656,28.5448,28.5448,64300.0
2007-06-05 12:45:00,41.2,41.26,41.2,41.23,36400.0,28.5518,28.5933,28.5518,28.5725,36400.0
2007-06-05 12:50:00,41.23,41.27,41.22,41.26,42300.0,28.5725,28.6003,28.5656,28.5933,42300.0
2007-06-05 12:55:00,41.26,41.26,41.24,41.26,31800.0,28.5933,28.5933,28.5795,28.5933,31800.0
2007-06-05 13:00:00,41.25,41.26,41.24,41.25,87300.0,28.5864,28.5933,28.5795,28.5864,87300.0
2007-06-05 13:05:00,41.26,41.29,41.25,41.29,38400.0,28.5933,28.6141,28.5864,28.6141,38400.0
2007-06-05 13:10:00,41.28,41.3,41.24,41.26,48500.0,28.6072,28.6211,28.5795,28.5933,48500.0
2007-06-05 13:15:00,41.25,41.26,41.24,41.25,20400.0,28.5864,28.5933,28.5795,28.5864,20400.0
2007-06-05 13:20:00,41.26,41.26,41.24,41.25,52800.0,28.5933,28.5933,28.5795,28.5864,52800.0
2007-06-05 13:25:00,41.24,41.26,41.23,41.25,49600.0,28.5795,28.5933,28.5725,28.5864,49600.0
2007-06-05 13:30:00,41.25,41.25,41.23,41.23,50500.0,28.5864,28.5864,28.5725,28.5725,50500.0
2007-06-05 13:35:00,41.24,41.25,41.23,41.23,32400.0,28.5795,28.5864,28.5725,28.5725,32400.0
2007-06-05 13:40:00,41.23,41.24,41.16,41.21,65200.0,28.5725,28.5795,28.524,28.5587,65200.0
2007-06-05 13:45:00,41.22,41.24,41.22,41.24,26600.0,28.5656,28.5795,28.5656,28.5795,26600.0
2007-06-05 13:50:00,41.25,41.27,41.22,41.25,45300.0,28.5864,28.6003,28.5656,28.5864,45300.0
2007-06-05 13:55:00,41.25,41.25,41.2,41.23,31000.0,28.5864,28.5864,28.5518,28.5725,31000.0
2007-06-05 14:00:00,41.23,41.34,41.22,41.33,37000.0,28.5725,28.6488,28.5656,28.6418,37000.0
2007-06-05 14:05:00,41.34,41.34,41.24,41.25,48200.0,28.6488,28.6488,28.5795,28.5864,48200.0
2007-06-05 14:10:00,41.25,41.29,41.25,41.29,34800.0,28.5864,28.6141,28.5864,28.6141,34800.0
2007-06-05 14:15:00,41.29,41.31,41.29,41.3,46700.0,28.6141,28.628,28.6141,28.6211,46700.0
2007-06-05 14:20:00,41.31,41.33,41.29,41.29,51500.0,28.628,28.6418,28.6141,28.6141,51500.0
2007-06-05 14:25:00,41.29,41.31,41.24,41.24,37900.0,28.6141,28.628,28.5795,28.5795,37900.0
2007-06-05 14:30:00,41.24,41.24,41.21,41.23,26100.0,28.5795,28.5795,28.5587,28.5725,26100.0
2007-06-05 14:35:00,41.23,41.24,41.19,41.2,49900.0,28.5725,28.5795,28.5448,28.5518,49900.0
2007-06-05 14:40:00,41.19,41.2,41.17,41.19,39500.0,28.5448,28.5518,28.531,28.5448,39500.0
2007-06-05 14:45:00,41.19,41.21,41.18,41.2,44800.0,28.5448,28.5587,28.5379,28.5518,44800.0
2007-06-05 14:50:00,41.2,41.2,41.15,41.2,52800.0,28.5518,28.5518,28.5171,28.5518,52800.0
2007-06-05 14:55:00,41.21,41.22,41.17,41.17,46100.0,28.5587,28.5656,28.531,28.531,46100.0
2007-06-05 15:00:00,41.17,41.25,41.17,41.2,104200.0,28.531,28.5864,28.531,28.5518,104200.0
2007-06-05 15:05:00,41.19,41.2,41.17,41.2,48200.0,28.5448,28.5518,28.531,28.5518,48200.0
2007-06-05 15:10:00,41.2,41.26,41.19,41.23,61400.0,28.5518,28.5933,28.5448,28.5725,61400.0
2007-06-05 15:15:00,41.22,41.27,41.22,41.25,34300.0,28.5656,28.6003,28.5656,28.5864,34300.0
2007-06-05 15:20:00,41.24,41.25,41.23,41.25,42100.0,28.5795,28.5864,28.5725,28.5864,42100.0
2007-06-05 15:25:00,41.25,41.27,41.21,41.27,58300.0,28.5864,28.6003,28.5587,28.6003,58300.0
2007-06-05 15:30:00,41.27,41.31,41.26,41.31,48900.0,28.6003,28.628,28.5933,28.628,48900.0
2007-06-05 15:35:00,41.31,41.34,41.28,41.33,61500.0,28.628,28.6488,28.6072,28.6418,61500.0
2007-06-05 15:40:00,41.34,41.34,41.3,41.33,67200.0,28.6488,28.6488,28.6211,28.6418,67200.0
2007-06-05 15:45:00,41.33,41.35,41.32,41.34,82700.0,28.6418,28.6557,28.6349,28.6488,82700.0
2007-06-05 15:50:00,41.35,41.37,41.32,41.37,158000.0,28.6557,28.6696,28.6349,28.6696,158000.0
2007-06-05 15:55:00,41.36,41.44,41.36,41.43,345900.0,28.6626,28.7181,28.6626,28.7111,345900.0
2007-06-06 09:30:00,41.15,41.25,41.14,41.22,163100.0,28.5866,28.6561,28.5796,28.6352,163100.0
2007-06-06 09:35:00,41.19,41.22,41.13,41.21,89200.0,28.6144,28.6352,28.5727,28.6283,89200.0
2007-06-06 09:40:00,41.21,41.21,41.14,41.16,63300.0,28.6283,28.6283,28.5796,28.5935,63300.0
2007-06-06 09:45:00,41.16,41.23,41.13,41.16,96200.0,28.5935,28.6422,28.5727,28.5935,96200.0
2007-06-06 09:50:00,41.15,41.2,41.14,41.17,63700.0,28.5866,28.6213,28.5796,28.6005,63700.0
2007-06-06 09:55:00,41.17,41.28,41.16,41.21,112500.0,28.6005,28.6769,28.5935,28.6283,112500.0
2007-06-06 10:00:00,41.21,41.27,41.2,41.21,76100.0,28.6283,28.67,28.6213,28.6283,76100.0
2007-06-06 10:05:00,41.2,41.26,41.15,41.16,95300.0,28.6213,28.663,28.5866,28.5935,95300.0
2007-06-06 10:10:00,41.16,41.18,41.09,41.15,132000.0,28.5935,28.6074,28.5449,28.5866,132000.0
2007-06-06 10:15:00,41.15,41.16,41.03,41.05,94700.0,28.5866,28.5935,28.5032,28.5171,94700.0
2007-06-06 10:20:00,41.05,41.14,41.05,41.12,44500.0,28.5171,28.5796,28.5171,28.5658,44500.0
2007-06-06 10:25:00,41.11,41.14,41.05,41.07,38900.0,28.5588,28.5796,28.5171,28.531,38900.0
2007-06-06 10:30:00,41.07,41.14,41.01,41.06,65500.0,28.531,28.5796,28.4893,28.5241,65500.0
2007-06-06 10:35:00,41.05,41.05,40.93,40.96,138800.0,28.5171,28.5171,28.4338,28.4546,138800.0
2007-06-06 10:40:00,40.96,41.0,40.9,40.9,94500.0,28.4546,28.4824,28.4129,28.4129,94500.0
2007-06-06 10:45:00,40.9,40.9,40.79,40.81,96700.0,28.4129,28.4129,28.3365,28.3504,96700.0
2007-06-06 10:50:00,40.81,40.84,40.78,40.84,76100.0,28.3504,28.3712,28.3296,28.3712,76100.0
2007-06-06 10:55:00,40.84,40.89,40.81,40.81,42000.0,28.3712,28.406,28.3504,28.3504,42000.0
2007-06-06 11:00:00,40.8,40.82,40.77,40.8,62800.0,28.3435,28.3573,28.3226,28.3435,62800.0
2007-06-06 11:05:00,40.8,40.83,40.74,40.75,83600.0,28.3435,28.3643,28.3018,28.3087,83600.0
2007-06-06 11:10:00,40.75,40.8,40.69,40.8,120300.0,28.3087,28.3435,28.267,28.3435,120300.0
2007-06-06 11:15:00,40.8,40.83,40.79,40.82,84300.0,28.3435,28.3643,28.3365,28.3573,84300.0
2007-06-06 11:20:00,40.83,40.92,40.83,40.89,57200.0,28.3643,28.4268,28.3643,28.406,57200.0
2007-06-06 11:25:00,40.89,40.93,40.84,40.84,42000.0,28.406,28.4338,28.3712,28.3712,42000.0
2007-06-06 11:30:00,40.85,40.89,40.82,40.84,89700.0,28.3782,28.406,28.3573,28.3712,89700.0
2007-06-06 11:35:00,40.84,40.85,40.74,40.75,36000.0,28.3712,28.3782,28.3018,28.3087,36000.0
2007-06-06 11:40:00,40.74,40.75,40.71,40.71,54300.0,28.3018,28.3087,28.2809,28.2809,54300.0
2007-06-06 11:45:00,40.72,40.72,40.6,40.61,90200.0,28.2879,28.2879,28.2045,28.2115,90200.0
2007-06-06 11:50:00,40.61,40.68,40.61,40.67,56100.0,28.2115,28.2601,28.2115,28.2531,56100.0
2007-06-06 11:55:00,40.67,40.76,40.64,40.72,78500.0,28.2531,28.3157,28.2323,28.2879,78500.0
2007-06-06 12:00:00,40.72,40.73,40.66,40.68,60700.0,28.2879,28.2948,28.2462,28.2601,60700.0
2007-06-06 12:05:00,40.68,40.73,40.66,40.7,50600.0,28.2601,28.2948,28.2462,28.274,50600.0
2007-06-06 12:10:00,40.7,40.74,40.69,40.71,30900.0,28.274,28.3018,28.267,28.2809,30900.0
2007-06-06 12:15:00,40.71,40.79,40.71,40.78,59500.0,28.2809,28.3365,28.2809,28.3296,59500.0
2007-06-06 12:20:00,40.78,40.78,40.71,40.71,50800.0,28.3296,28.3296,28.2809,28.2809,50800.0
2007-06-06 12:25:00,40.71,40.71,40.63,40.63,34700.0,28.2809,28.2809,28.2254,28.2254,34700.0
2007-06-06 12:30:00,40.64,40.77,40.63,40.77,59100.0,28.2323,28.3226,28.2254,28.3226,59100.0
2007-06-06 12:35:00,40.77,40.77,40.7,40.71,29400.0,28.3226,28.3226,28.274,28.2809,29400.0
2007-06-06 12:40:00,40.71,40.72,40.68,40.72,23200.0,28.2809,28.2879,28.2601,28.2879,23200.0
2007-06-06 12:45:00,40.71,40.72,40.7,40.71,42800.0,28.2809,28.2879,28.274,28.2809,42800.0
2007-06-06 12:50:00,40.71,40.73,40.7,40.72,23500.0,28.2809,28.2948,28.274,28.2879,23500.0
2007-06-06 12:55:00,40.72,40.74,40.68,40.7,123600.0,28.2879,28.3018,28.2601,28.274,123600.0
2007-06-06 13:00:00,40.7,40.73,40.69,40.71,150100.0,28.274,28.2948,28.267,28.2809,150100.0
2007-06-06 13:05:00,40.71,40.73,40.68,40.73,47000.0,28.2809,28.2948,28.2601,28.2948,47000.0
2007-06-06 13:10:00,40.74,40.74,40.68,40.69,84600.0,28.3018,28.3018,28.2601,28.267,84600.0
2007-06-06 13:15:00,40.69,40.72,40.66,40.66,48800.0,28.267,28.2879,28.2462,28.2462,48800.0
2007-06-06 13:20:00,40.67,40.67,40.65,40.66,64100.0,28.2531,28.2531,28.2392,28.2462,64100.0
2007-06-06 13:25:00,40.66,40.67,40.65,40.66,47600.0,28.2462,28.2531,28.2392,28.2462,47600.0
2007-06-06 13:30:00,40.67,40.72,40.66,40.72,104400.0,28.2531,28.2879,28.2462,28.2879,104400.0
2007-06-06 13:35:00,40.71,40.72,40.66,40.71,34200.0,28.2809,28.2879,28.2462,28.2809,34200.0
2007-06-06 13:40:00,40.71,40.73,40.7,40.73,22300.0,28.2809,28.2948,28.274,28.2948,22300.0
2007-06-06 13:45:00,40.73,40.79,40.73,40.79,39100.0,28.2948,28.3365,28.2948,28.3365,39100.0
2007-06-06 13:50:00,40.79,40.8,40.75,40.8,59300.0,28.3365,28.3435,28.3087,28.3435,59300.0
2007-06-06 13:55:00,40.8,40.8,40.75,40.79,31900.0,28.3435,28.3435,28.3087,28.3365,31900.0
2007-06-06 14:00:00,40.79,40.82,40.76,40.77,36100.0,28.3365,28.3573,28.3157,28.3226,36100.0
2007-06-06 14:05:00,40.76,40.8,40.76,40.79,48000.0,28.3157,28.3435,28.3157,28.3365,48000.0
2007-06-06 14:10:00,40.78,40.8,40.78,40.79,45100.0,28.3296,28.3435,28.3296,28.3365,45100.0
2007-06-06 14:15:00,40.8,40.89,40.8,40.88,45800.0,28.3435,28.406,28.3435,28.399,45800.0
2007-06-06 14:20:00,40.87,40.89,40.8,40.88,65300.0,28.3921,28.406,28.3435,28.399,65300.0
2007-06-06 14:25:00,40.88,40.93,40.86,40.86,53700.0,28.399,28.4338,28.3851,28.3851,53700.0
2007-06-06 14:30:00,40.86,40.93,40.86,40.93,52600.0,28.3851,28.4338,28.3851,28.4338,52600.0
2007-06-06 14:35:00,40.92,40.95,40.9,40.95,47700.0,28.4268,28.4477,28.4129,28.4477,47700.0
2007-06-06 14:40:00,40.94,41.0,40.94,41.0,38800.0,28.4407,28.4824,28.4407,28.4824,38800.0
2007-06-06 14:45:00,41.0,41.03,40.98,41.01,45400.0,28.4824,28.5032,28.4685,28.4893,45400.0
2007-06-06 14:50:00,41.02,41.02,40.97,41.0,39500.0,28.4963,28.4963,28.4615,28.4824,39500.0
2007-06-06 14:55:00,41.0,41.08,41.0,41.07,45800.0,28.4824,28.538,28.4824,28.531,45800.0
2007-06-06 15:00:00,41.07,41.08,41.0,41.01,82600.0,28.531,28.538,28.4824,28.4893,82600.0
2007-06-06 15:05:00,41.02,41.09,41.01,41.09,111200.0,28.4963,28.5449,28.4893,28.5449,111200.0
2007-06-06 15:10:00,41.09,41.14,41.08,41.09,44000.0,28.5449,28.5796,28.538,28.5449,44000.0
2007-06-06 15:15:00,41.09,41.15,41.08,41.15,69600.0,28.5449,28.5866,28.538,28.5866,69600.0
2007-06-06 15:20:00,41.15,41.18,41.15,41.17,42400.0,28.5866,28.6074,28.5866,28.6005,42400.0
2007-06-06 15:25:00,41.18,41.22,41.16,41.18,100200.0,28.6074,28.6352,28.5935,28.6074,100200.0
2007-06-06 15:30:00,41.18,41.2,41.13,41.17,131000.0,28.6074,28.6213,28.5727,28.6005,131000.0
2007-06-06 15:35:00,41.17,41.17,41.11,41.14,59600.0,28.6005,28.6005,28.5588,28.5796,59600.0
2007-06-06 15:40:00,41.13,41.14,41.08,41.11,100100.0,28.5727,28.5796,28.538,28.5588,100100.0
2007-06-06 15:45:00,41.11,41.12,41.06,41.06,79300.0,28.5588,28.5658,28.5241,28.5241,79300.0
2007-06-06 15:50:00,41.06,41.07,41.02,41.02,125500.0,28.5241,28.531,28.4963,28.4963,125500.0
2007-06-06 15:55:00,41.03,41.1,41.01,41.03,219300.0,28.5032,28.5519,28.4893,28.5032,219300.0
2007-06-07 09:30:00,40.58,40.58,40.28,40.47,232400.0,28.1906,28.1906,27.9822,28.1142,232400.0
2007-06-07 09:35:00,40.47,40.6,40.39,40.42,146900.0,28.1142,28.2045,28.0586,28.0795,146900.0
2007-06-07 09:40:00,40.43,40.53,40.41,40.5,167100.0,28.0864,28.1559,28.0725,28.135,167100.0
2007-06-07 09:45:00,40.51,40.8,40.51,40.69,222300.0,28.142,28.3435,28.142,28.267,222300.0
2007-06-07 09:50:00,40.69,40.8,40.69,40.77,82000.0,28.267,28.3435,28.267,28.3226,82000.0
2007-06-07 09:55:00,40.77,40.87,40.77,40.87,103400.0,28.3226,28.3921,28.3226,28.3921,103400.0
2007-06-07 10:00:00,40.87,41.05,40.85,41.04,130600.0,28.3921,28.5171,28.3782,28.5102,130600.0
2007-06-07 10:05:00,41.04,41.1,40.83,40.84,145700.0,28.5102,28.5519,28.3643,28.3712,145700.0
2007-06-07 10:10:00,40.84,40.95,40.82,40.93,94700.0,28.3712,28.4477,28.3573,28.4338,94700.0
2007-06-07 10:15:00,40.92,40.95,40.8,40.81,68900.0,28.4268,28.4477,28.3435,28.3504,68900.0
2007-06-07 10:20:00,40.81,40.93,40.81,40.87,68900.0,28.3504,28.4338,28.3504,28.3921,68900.0
2007-06-07 10:25:00,40.86,40.87,40.66,40.66,65100.0,28.3851,28.3921,28.2462,28.2462,65100.0
2007-06-07 10:30:00,40.65,40.75,40.64,40.74,68200.0,28.2392,28.3087,28.2323,28.3018,68200.0
2007-06-07 10:35:00,40.74,40.74,40.62,40.64,51100.0,28.3018,28.3018,28.2184,28.2323,51100.0
2007-06-07 10:40:00,40.64,40.68,40.5,40.68,119400.0,28.2323,28.2601,28.135,28.2601,119400.0
2007-06-07 10:45:00,40.67,40.67,40.56,40.57,34900.0,28.2531,28.2531,28.1767,28.1837,34900.0
2007-06-07 10:50:00,40.58,40.58,40.45,40.51,71100.0,28.1906,28.1906,28.1003,28.142,71100.0
2007-06-07 10:55:00,40.51,40.54,40.51,40.51,19900.0,28.142,28.1628,28.142,28.142,19900.0
2007-06-07 11:00:00,40.52,40.8,40.51,40.58,90400.0,28.1489,28.3435,28.142,28.1906,90400.0
2007-06-07 11:05:00,40.58,40.6,40.41,40.41,52800.0,28.1906,28.2045,28.0725,28.0725,52800.0
2007-06-07 11:10:00,40.41,40.42,40.35,40.38,107700.0,28.0725,28.0795,28.0308,28.0517,107700.0
2007-06-07 11:15:00,40.38,40.38,40.31,40.32,139800.0,28.0517,28.0517,28.0031,28.01,139800.0
2007-06-07 11:20:00,40.33,40.4,40.31,40.36,162900.0,28.0169,28.0656,28.0031,28.0378,162900.0
2007-06-07 11:25:00,40.35,40.37,40.28,40.3,121600.0,28.0308,28.0447,27.9822,27.9961,121600.0
2007-06-07 11:30:00,40.3,40.36,40.29,40.36,37000.0,27.9961,28.0378,27.9892,28.0378,37000.0
2007-06-07 11:35:00,40.36,40.39,40.35,40.35,61200.0,28.0378,28.0586,28.0308,28.0308,61200.0
2007-06-07 11:40:00,40.36,40.36,40.3,40.34,36000.0,28.0378,28.0378,27.9961,28.0239,36000.0
2007-06-07 11:45:00,40.35,40.43,40.35,40.43,38700.0,28.0308,28.0864,28.0308,28.0864,38700.0
2007-06-07 11:50:00,40.43,40.43,40.37,40.38,17900.0,28.0864,28.0864,28.0447,28.0517,17900.0
2007-06-07 11:55:00,40.37,40.38,40.29,40.29,26900.0,28.0447,28.0517,27.9892,27.9892,26900.0
2007-06-07 12:00:00,40.29,40.3,40.26,40.29,42200.0,27.9892,27.9961,27.9683,27.9892,42200.0
2007-06-07 12:05:00,40.28,40.31,40.25,40.3,70200.0,27.9822,28.0031,27.9614,27.9961,70200.0
2007-06-07 12:10:00,40.3,40.3,40.18,40.21,95800.0,27.9961,27.9961,27.9127,27.9336,95800.0
2007-06-07 12:15:00,40.2,40.27,40.2,40.25,106100.0,27.9266,27.9753,27.9266,27.9614,106100.0
2007-06-07 12:20:00,40.25,40.26,40.17,40.18,46300.0,27.9614,27.9683,27.9058,27.9127,46300.0
2007-06-07 12:25:00,40.17,40.25,40.17,40.25,50000.0,27.9058,27.9614,27.9058,27.9614,50000.0
2007-06-07 12:30:00,40.25,40.25,40.17,40.18,58400.0,27.9614,27.9614,27.9058,27.9127,58400.0
2007-06-07 12:35:00,40.18,40.19,40.11,40.12,48600.0,27.9127,27.9197,27.8641,27.8711,48600.0
2007-06-07 12:40:00,40.12,40.16,40.11,40.13,45600.0,27.8711,27.8988,27.8641,27.878,45600.0
2007-06-07 12:45:00,40.13,40.13,40.05,40.06,79200.0,27.878,27.878,27.8224,27.8294,79200.0
2007-06-07 12:50:00,40.06,40.07,39.95,40.02,103100.0,27.8294,27.8363,27.753,27.8016,103100.0
2007-06-07 12:55:00,40.03,40.1,40.01,40.09,83000.0,27.8085,27.8572,27.7946,27.8502,83000.0
2007-06-07 13:00:00,40.09,40.17,40.06,40.16,256000.0,27.8502,27.9058,27.8294,27.8988,256000.0
2007-06-07 13:05:00,40.16,40.17,40.1,40.11,65200.0,27.8988,27.9058,27.8572,27.8641,65200.0
2007-06-07 13:10:00,40.11,40.12,40.06,40.1,72600.0,27.8641,27.8711,27.8294,27.8572,72600.0
2007-06-07 13:15:00,40.1,40.1,40.04,40.08,121800.0,27.8572,27.8572,27.8155,27.8433,121800.0
2007-06-07 13:20:00,40.08,40.14,40.06,40.12,71800.0,27.8433,27.885,27.8294,27.8711,71800.0
2007-06-07 13:25:00,40.11,40.17,40.11,40.16,45600.0,27.8641,27.9058,27.8641,27.8988,45600.0
2007-06-07 13:30:00,40.16,40.18,39.99,40.06,112000.0,27.8988,27.9127,27.7807,27.8294,112000.0
2007-06-07 13:35:00,40.07,40.11,40.03,40.06,112800.0,27.8363,27.8641,27.8085,27.8294,112800.0
2007-06-07 13:40:00,40.07,40.1,40.04,40.07,120600.0,27.8363,27.8572,27.8155,27.8363,120600.0
2007-06-07 13:45:00,40.07,40.1,40.05,40.07,121300.0,27.8363,27.8572,27.8224,27.8363,121300.0
2007-06-07 13:50:00,40.08,40.08,40.02,40.02,46900.0,27.8433,27.8433,27.8016,27.8016,46900.0
2007-06-07 13:55:00,40.02,40.13,40.0,40.11,112900.0,27.8016,27.878,27.7877,27.8641,112900.0
2007-06-07 14:00:00,40.12,40.12,40.04,40.05,50400.0,27.8711,27.8711,27.8155,27.8224,50400.0
2007-06-07 14:05:00,40.04,40.07,40.0,40.0,67400.0,27.8155,27.8363,27.7877,27.7877,67400.0
2007-06-07 14:10:00,40.01,40.03,39.97,39.99,64900.0,27.7946,27.8085,27.7669,27.7807,64900.0
2007-06-07 14:15:00,39.98,39.99,39.9,39.94,100400.0,27.7738,27.7807,27.7182,27.746,100400.0
2007-06-07 14:20:00,39.94,39.96,39.87,39.9,103400.0,27.746,27.7599,27.6974,27.7182,103400.0
2007-06-07 14:25:00,39.9,40.01,39.9,39.93,51300.0,27.7182,27.7946,27.7182,27.7391,51300.0
2007-06-07 14:30:00,39.93,39.97,39.91,39.93,53800.0,27.7391,27.7669,27.7252,27.7391,53800.0
2007-06-07 14:35:00,39.93,39.98,39.9,39.95,75300.0,27.7391,27.7738,27.7182,27.753,75300.0
2007-06-07 14:40:00,39.96,40.03,39.94,40.03,135000.0,27.7599,27.8085,27.746,27.8085,135000.0
2007-06-07 14:45:00,40.03,40.1,40.03,40.09,140400.0,27.8085,27.8572,27.8085,27.8502,140400.0
2007-06-07 14:50:00,40.09,40.12,40.08,40.1,44900.0,27.8502,27.8711,27.8433,27.8572,44900.0
2007-06-07 14:55:00,40.1,40.14,40.06,40.13,66200.0,27.8572,27.885,27.8294,27.878,66200.0
2007-06-07 15:00:00,40.14,40.16,40.08,40.12,116000.0,27.885,27.8988,27.8433,27.8711,116000.0
2007-06-07 15:05:00,40.12,40.14,40.02,40.09,89400.0,27.8711,27.885,27.8016,27.8502,89400.0
2007-06-07 15:10:00,40.1,40.2,40.09,40.2,66600.0,27.8572,27.9266,27.8502,27.9266,66600.0
2007-06-07 15:15:00,40.2,40.24,40.17,40.19,108400.0,27.9266,27.9544,27.9058,27.9197,108400.0
2007-06-07 15:20:00,40.18,40.23,40.15,40.16,75100.0,27.9127,27.9475,27.8919,27.8988,75100.0
2007-06-07 15:25:00,40.15,40.16,40.06,40.08,61000.0,27.8919,27.8988,27.8294,27.8433,61000.0
2007-06-07 15:30:00,40.09,40.2,40.08,40.16,88300.0,27.8502,27.9266,27.8433,27.8988,88300.0
2007-06-07 15:35:00,40.17,40.19,40.12,40.12,114400.0,27.9058,27.9197,27.8711,27.8711,114400.0
2007-06-07 15:40:00,40.13,40.13,40.03,40.04,140600.0,27.878,27.878,27.8085,27.8155,140600.0
2007-06-07 15:45:00,40.04,40.06,39.95,39.95,111900.0,27.8155,27.8294,27.753,27.753,111900.0
2007-06-07 15:50:00,39.96,39.99,39.87,39.87,296700.0,27.7599,27.7807,27.6974,27.6974,296700.0
2007-06-07 15:55:00,39.88,39.91,39.8,39.83,317700.0,27.7043,27.7252,27.6488,27.6696,317700.0
2007-06-08 09:30:00,39.84,39.84,39.73,39.73,120100.0,27.6765,27.6765,27.6001,27.6001,120100.0
2007-06-08 09:35:00,39.73,40.01,39.7,40.01,102300.0,27.6001,27.7946,27.5793,27.7946,102300.0
2007-06-08 09:40:00,40.01,40.01,39.81,39.85,119600.0,27.7946,27.7946,27.6557,27.6835,119600.0
2007-06-08 09:45:00,39.85,40.11,39.83,40.11,101600.0,27.6835,27.8641,27.6696,27.8641,101600.0
2007-06-08 09:50:00,40.11,40.2,40.1,40.14,73400.0,27.8641,27.9266,27.8572,27.885,73400.0
2007-06-08 09:55:00,40.15,40.19,39.98,40.06,73100.0,27.8919,27.9197,27.7738,27.8294,73100.0
2007-06-08 10:00:00,40.07,40.09,39.82,39.93,102900.0,27.8363,27.8502,27.6627,27.7391,102900.0
2007-06-08 10:05:00,39.94,40.0,39.89,39.98,72700.0,27.746,27.7877,27.7113,27.7738,72700.0
2007-06-08 10:10:00,39.99,40.05,39.98,40.03,53000.0,27.7807,27.8224,27.7738,27.8085,53000.0
2007-06-08 10:15:00,40.02,40.04,39.95,40.01,85300.0,27.8016,27.8155,27.753,27.7946,85300.0
2007-06-08 10:20:00,40.02,40.07,39.96,40.03,59800.0,27.8016,27.8363,27.7599,27.8085,59800.0
2007-06-08 10:25:00,40.04,40.04,39.95,39.99,67300.0,27.8155,27.8155,27.753,27.7807,67300.0
2007-06-08 10:30:00,39.99,40.01,39.95,39.99,74100.0,27.7807,27.7946,27.753,27.7807,74100.0
2007-06-08 10:35:00,39.99,40.01,39.95,40.01,72200.0,27.7807,27.7946,27.753,27.7946,72200.0
2007-06-08 10:40:00,40.02,40.06,39.96,40.06,63100.0,27.8016,27.8294,27.7599,27.8294,63100.0
2007-06-08 10:45:00,40.06,40.11,40.05,40.1,71000.0,27.8294,27.8641,27.8224,27.8572,71000.0
2007-06-08 10:50:00,40.1,40.19,40.1,40.18,67000.0,27.8572,27.9197,27.8572,27.9127,67000.0
2007-06-08 10:55:00,40.16,40.22,40.05,40.06,61700.0,27.8988,27.9405,27.8224,27.8294,61700.0
2007-06-08 11:00:00,40.05,40.06,39.91,39.92,111100.0,27.8224,27.8294,27.7252,27.7321,111100.0
2007-06-08 11:05:00,39.92,39.97,39.82,39.84,94400.0,27.7321,27.7669,27.6627,27.6765,94400.0
2007-06-08 11:10:00,39.85,39.85,39.54,39.6,176000.0,27.6835,27.6835,27.4681,27.5098,176000.0
2007-06-08 11:15:00,39.61,39.65,39.59,39.64,87100.0,27.5168,27.5446,27.5029,27.5376,87100.0
2007-06-08 11:20:00,39.63,39.76,39.59,39.6,120600.0,27.5307,27.621,27.5029,27.5098,120600.0
2007-06-08 11:25:00,39.61,39.66,39.58,39.65,74600.0,27.5168,27.5515,27.4959,27.5446,74600.0
2007-06-08 11:30:00,39.64,39.65,39.58,39.61,46000.0,27.5376,27.5446,27.4959,27.5168,46000.0
2007-06-08 11:35:00,39.61,39.65,39.61,39.64,54900.0,27.5168,27.5446,27.5168,27.5376,54900.0
2007-06-08 11:40:00,39.64,39.65,39.59,39.65,111900.0,27.5376,27.5446,27.5029,27.5446,111900.0
2007-06-08 11:45:00,39.64,39.65,39.55,39.62,110200.0,27.5376,27.5446,27.4751,27.5237,110200.0
2007-06-08 11:50:00,39.61,39.64,39.56,39.56,66400.0,27.5168,27.5376,27.482,27.482,66400.0
2007-06-08 11:55:00,39.56,39.57,39.52,39.55,63100.0,27.482,27.489,27.4542,27.4751,63100.0
2007-06-08 12:00:00,39.56,39.56,39.49,39.55,78200.0,27.482,27.482,27.4334,27.4751,78200.0
2007-06-08 12:05:00,39.55,39.56,39.5,39.51,50100.0,27.4751,27.482,27.4404,27.4473,50100.0
2007-06-08 12:10:00,39.51,39.52,39.49,39.49,42600.0,27.4473,27.4542,27.4334,27.4334,42600.0
2007-06-08 12:15:00,39.5,39.5,39.41,39.47,88600.0,27.4404,27.4404,27.3778,27.4195,88600.0
2007-06-08 12:20:00,39.47,39.47,39.39,39.39,120000.0,27.4195,27.4195,27.3639,27.3639,120000.0
2007-06-08 12:25:00,39.4,39.4,39.32,39.32,84300.0,27.3709,27.3709,27.3153,27.3153,84300.0
2007-06-08 12:30:00,39.32,39.33,39.23,39.26,172700.0,27.3153,27.3223,27.2528,27.2736,172700.0
2007-06-08 12:35:00,39.26,39.3,39.24,39.27,109000.0,27.2736,27.3014,27.2597,27.2806,109000.0
2007-06-08 12:40:00,39.27,39.28,39.25,39.25,36600.0,27.2806,27.2875,27.2667,27.2667,36600.0
2007-06-08 12:45:00,39.25,39.25,39.17,39.2,89800.0,27.2667,27.2667,27.2111,27.2319,89800.0
2007-06-08 12:50:00,39.19,39.22,39.18,39.19,109000.0,27.225,27.2458,27.218,27.225,109000.0
2007-06-08 12:55:00,39.18,39.29,39.18,39.29,82200.0,27.218,27.2945,27.218,27.2945,82200.0
2007-06-08 13:00:00,39.29,39.29,39.21,39.21,37500.0,27.2945,27.2945,27.2389,27.2389,37500.0
2007-06-08 13:05:00,39.22,39.23,39.2,39.22,31800.0,27.2458,27.2528,27.2319,27.2458,31800.0
2007-06-08 13:10:00,39.22,39.24,39.21,39.22,46800.0,27.2458,27.2597,27.2389,27.2458,46800.0
2007-06-08 13:15:00,39.22,39.23,39.2,39.22,49500.0,27.2458,27.2528,27.2319,27.2458,49500.0
2007-06-08 13:20:00,39.22,39.33,39.2,39.32,116600.0,27.2458,27.3223,27.2319,27.3153,116600.0
2007-06-08 13:25:00,39.32,39.4,39.3,39.39,170400.0,27.3153,27.3709,27.3014,27.3639,170400.0
2007-06-08 13:30:00,39.39,39.48,39.38,39.46,49900.0,27.3639,27.4265,27.357,27.4126,49900.0
2007-06-08 13:35:00,39.47,39.63,39.47,39.63,146000.0,27.4195,27.5307,27.4195,27.5307,146000.0
2007-06-08 13:40:00,39.63,39.72,39.6,39.72,92400.0,27.5307,27.5932,27.5098,27.5932,92400.0
2007-06-08 13:45:00,39.72,39.73,39.62,39.65,52600.0,27.5932,27.6001,27.5237,27.5446,52600.0
2007-06-08 13:50:00,39.64,39.68,39.61,39.66,47400.0,27.5376,27.5654,27.5168,27.5515,47400.0
2007-06-08 13:55:00,39.65,39.66,39.58,39.61,40500.0,27.5446,27.5515,27.4959,27.5168,40500.0
2007-06-08 14:00:00,39.61,39.69,39.6,39.67,42100.0,27.5168,27.5723,27.5098,27.5584,42100.0
2007-06-08 14:05:00,39.67,39.76,39.65,39.76,34000.0,27.5584,27.621,27.5446,27.621,34000.0
2007-06-08 14:10:00,39.77,39.82,39.73,39.75,47100.0,27.6279,27.6627,27.6001,27.614,47100.0
2007-06-08 14:15:00,39.74,39.74,39.67,39.71,25800.0,27.6071,27.6071,27.5584,27.5862,25800.0
2007-06-08 14:20:00,39.71,39.8,39.7,39.78,49400.0,27.5862,27.6488,27.5793,27.6349,49400.0
2007-06-08 14:25:00,39.78,39.85,39.77,39.8,69100.0,27.6349,27.6835,27.6279,27.6488,69100.0
2007-06-08 14:30:00,39.8,39.8,39.72,39.73,46900.0,27.6488,27.6488,27.5932,27.6001,46900.0
2007-06-08 14:35:00,39.73,39.76,39.4,39.76,104800.0,27.6001,27.621,27.3709,27.621,104800.0
2007-06-08 14:40:00,39.76,39.78,39.71,39.74,43900.0,27.621,27.6349,27.5862,27.6071,43900.0
2007-06-08 14:45:00,39.74,39.76,39.72,39.74,45500.0,27.6071,27.621,27.5932,27.6071,45500.0
2007-06-08 14:50:00,39.74,39.76,39.71,39.71,46100.0,27.6071,27.621,27.5862,27.5862,46100.0
2007-06-08 14:55:00,39.71,39.78,39.71,39.74,48900.0,27.5862,27.6349,27.5862,27.6071,48900.0
2007-06-08 15:00:00,39.74,39.8,39.72,39.8,41200.0,27.6071,27.6488,27.5932,27.6488,41200.0
2007-06-08 15:05:00,39.79,39.82,39.78,39.79,29300.0,27.6418,27.6627,27.6349,27.6418,29300.0
2007-06-08 15:10:00,39.8,39.85,39.78,39.84,74400.0,27.6488,27.6835,27.6349,27.6765,74400.0
2007-06-08 15:15:00,39.84,39.86,39.8,39.81,69000.0,27.6765,27.6904,27.6488,27.6557,69000.0
2007-06-08 15:20:00,39.82,39.82,39.74,39.8,70100.0,27.6627,27.6627,27.6071,27.6488,70100.0
2007-06-08 15:25:00,39.8,39.8,39.79,39.79,34500.0,27.6488,27.6488,27.6418,27.6418,34500.0
2007-06-08 15:30:00,39.8,39.82,39.76,39.76,60700.0,27.6488,27.6627,27.621,27.621,60700.0
2007-06-08 15:35:00,39.77,39.86,39.74,39.84,130300.0,27.6279,27.6904,27.6071,27.6765,130300.0
2007-06-08 15:40:00,39.84,39.92,39.84,39.86,139800.0,27.6765,27.7321,27.6765,27.6904,139800.0
2007-06-08 15:45:00,39.86,39.88,39.79,39.87,123800.0,27.6904,27.7043,27.6418,27.6974,123800.0
2007-06-08 15:50:00,39.88,39.93,39.87,39.93,133700.0,27.7043,27.7391,27.6974,27.7391,133700.0
2007-06-08 15:55:00,39.93,39.94,39.84,39.88,232500.0,27.7391,27.746,27.6765,27.7043,232500.0
2007-06-11 09:30:00,39.95,39.95,39.5,39.65,442900.0,27.753,27.753,27.4404,27.5446,442900.0
2007-06-11 09:35:00,39.66,39.68,39.53,39.64,92100.0,27.5515,27.5654,27.4612,27.5376,92100.0
2007-06-11 09:40:00,39.64,39.75,39.61,39.74,111900.0,27.5376,27.614,27.5168,27.6071,111900.0
2007-06-11 09:45:00,39.75,39.8,39.69,39.7,136400.0,27.614,27.6488,27.5723,27.5793,136400.0
2007-06-11 09:50:00,39.7,39.71,39.55,39.56,129700.0,27.5793,27.5862,27.4751,27.482,129700.0
2007-06-11 09:55:00,39.56,39.62,39.54,39.59,66900.0,27.482,27.5237,27.4681,27.5029,66900.0
2007-06-11 10:00:00,39.58,39.59,39.44,39.48,93600.0,27.4959,27.5029,27.3987,27.4265,93600.0
2007-06-11 10:05:00,39.47,40.0,39.45,39.53,93100.0,27.4195,27.7877,27.4056,27.4612,93100.0
2007-06-11 10:10:00,39.53,39.55,39.46,39.48,76800.0,27.4612,27.4751,27.4126,27.4265,76800.0
2007-06-11 10:15:00,39.48,39.5,39.45,39.45,59500.0,27.4265,27.4404,27.4056,27.4056,59500.0
2007-06-11 10:20:00,39.45,39.46,39.35,39.35,106400.0,27.4056,27.4126,27.3361,27.3361,106400.0
2007-06-11 10:25:00,39.35,39.45,39.34,39.42,86300.0,27.3361,27.4056,27.3292,27.3848,86300.0
2007-06-11 10:30:00,39.43,39.51,39.4,39.51,93300.0,27.3917,27.4473,27.3709,27.4473,93300.0
2007-06-11 10:35:00,39.52,39.56,39.51,39.55,61500.0,27.4542,27.482,27.4473,27.4751,61500.0
2007-06-11 10:40:00,39.54,39.55,39.48,39.48,99600.0,27.4681,27.4751,27.4265,27.4265,99600.0
2007-06-11 10:45:00,39.49,39.49,39.41,39.41,51300.0,27.4334,27.4334,27.3778,27.3778,51300.0
2007-06-11 10:50:00,39.41,39.5,39.41,39.47,77500.0,27.3778,27.4404,27.3778,27.4195,77500.0
2007-06-11 10:55:00,39.46,39.61,39.46,39.57,86800.0,27.4126,27.5168,27.4126,27.489,86800.0
2007-06-11 11:00:00,39.57,39.62,39.46,39.49,93900.0,27.489,27.5237,27.4126,27.4334,93900.0
2007-06-11 11:05:00,39.49,39.62,39.49,39.59,59300.0,27.4334,27.5237,27.4334,27.5029,59300.0
2007-06-11 11:10:00,39.59,39.59,39.54,39.55,44600.0,27.5029,27.5029,27.4681,27.4751,44600.0
2007-06-11 11:15:00,39.56,39.56,39.49,39.49,38200.0,27.482,27.482,27.4334,27.4334,38200.0
2007-06-11 11:20:00,39.5,39.5,39.47,39.47,21800.0,27.4404,27.4404,27.4195,27.4195,21800.0
2007-06-11 11:25:00,39.47,39.59,39.47,39.54,63500.0,27.4195,27.5029,27.4195,27.4681,63500.0
2007-06-11 11:30:00,39.52,39.6,39.52,39.59,33200.0,27.4542,27.5098,27.4542,27.5029,33200.0
2007-06-11 11:35:00,39.58,39.59,39.56,39.57,27100.0,27.4959,27.5029,27.482,27.489,27100.0
2007-06-11 11:40:00,39.57,39.62,39.55,39.62,54000.0,27.489,27.5237,27.4751,27.5237,54000.0
2007-06-11 11:45:00,39.6,39.72,39.6,39.7,45200.0,27.5098,27.5932,27.5098,27.5793,45200.0
2007-06-11 11:50:00,39.7,39.72,39.65,39.67,48000.0,27.5793,27.5932,27.5446,27.5584,48000.0
2007-06-11 11:55:00,39.68,39.84,39.67,39.84,99100.0,27.5654,27.6765,27.5584,27.6765,99100.0
2007-06-11 12:00:00,39.84,39.84,39.78,39.8,46200.0,27.6765,27.6765,27.6349,27.6488,46200.0
2007-06-11 12:05:00,39.8,39.88,39.8,39.84,58700.0,27.6488,27.7043,27.6488,27.6765,58700.0
2007-06-11 12:10:00,39.83,39.83,39.76,39.79,52800.0,27.6696,27.6696,27.621,27.6418,52800.0
2007-06-11 12:15:00,39.78,39.86,39.76,39.8,63300.0,27.6349,27.6904,27.621,27.6488,63300.0
2007-06-11 12:20:00,39.8,39.81,39.79,39.8,19900.0,27.6488,27.6557,27.6418,27.6488,19900.0
2007-06-11 12:25:00,39.79,39.81,39.78,39.79,36900.0,27.6418,27.6557,27.6349,27.6418,36900.0
2007-06-11 12:30:00,39.8,39.82,39.79,39.79,23000.0,27.6488,27.6627,27.6418,27.6418,23000.0
2007-06-11 12:35:00,39.79,39.81,39.78,39.79,34400.0,27.6418,27.6557,27.6349,27.6418,34400.0
2007-06-11 12:40:00,39.8,39.83,39.8,39.82,10200.0,27.6488,27.6696,27.6488,27.6627,10200.0
2007-06-11 12:45:00,39.82,39.83,39.8,39.81,19000.0,27.6627,27.6696,27.6488,27.6557,19000.0
2007-06-11 12:50:00,39.81,39.85,39.77,39.84,49000.0,27.6557,27.6835,27.6279,27.6765,49000.0
2007-06-11 12:55:00,39.85,39.86,39.78,39.81,42500.0,27.6835,27.6904,27.6349,27.6557,42500.0
2007-06-11 13:00:00,39.8,39.85,39.8,39.84,21400.0,27.6488,27.6835,27.6488,27.6765,21400.0
2007-06-11 13:05:00,39.85,39.87,39.83,39.87,30000.0,27.6835,27.6974,27.6696,27.6974,30000.0
2007-06-11 13:10:00,39.87,39.89,39.87,39.88,26100.0,27.6974,27.7113,27.6974,27.7043,26100.0
2007-06-11 13:15:00,39.88,39.88,39.85,39.85,54700.0,27.7043,27.7043,27.6835,27.6835,54700.0
2007-06-11 13:20:00,39.85,39.87,39.84,39.85,36200.0,27.6835,27.6974,27.6765,27.6835,36200.0
2007-06-11 13:25:00,39.85,39.86,39.84,39.84,41500.0,27.6835,27.6904,27.6765,27.6765,41500.0
2007-06-11 13:30:00,39.85,39.86,39.8,39.83,58600.0,27.6835,27.6904,27.6488,27.6696,58600.0
2007-06-11 13:35:00,39.84,39.9,39.83,39.9,40700.0,27.6765,27.7182,27.6696,27.7182,40700.0
2007-06-11 13:40:00,39.88,39.95,39.87,39.95,44000.0,27.7043,27.753,27.6974,27.753,44000.0
2007-06-11 13:45:00,39.93,40.0,39.93,39.97,42200.0,27.7391,27.7877,27.7391,27.7669,42200.0
2007-06-11 13:50:00,39.97,39.97,39.9,39.93,79700.0,27.7669,27.7669,27.7182,27.7391,79700.0
2007-06-11 13:55:00,39.93,39.95,39.87,39.89,53700.0,27.7391,27.753,27.6974,27.7113,53700.0
2007-06-11 14:00:00,39.88,39.93,39.87,39.9,52300.0,27.7043,27.7391,27.6974,27.7182,52300.0
2007-06-11 14:05:00,39.9,39.92,39.87,39.91,31100.0,27.7182,27.7321,27.6974,27.7252,31100.0
2007-06-11 14:10:00,39.91,39.99,39.9,39.95,48600.0,27.7252,27.7807,27.7182,27.753,48600.0
2007-06-11 14:15:00,39.95,39.96,39.88,39.94,42100.0,27.753,27.7599,27.7043,27.746,42100.0
2007-06-11 14:20:00,39.94,39.96,39.94,39.95,12200.0,27.746,27.7599,27.746,27.753,12200.0
2007-06-11 14:25:00,39.95,39.96,39.9,39.93,36200.0,27.753,27.7599,27.7182,27.7391,36200.0
2007-06-11 14:30:00,39.93,39.94,39.9,39.92,40200.0,27.7391,27.746,27.7182,27.7321,40200.0
2007-06-11 14:35:00,39.92,40.0,39.92,39.96,70600.0,27.7321,27.7877,27.7321,27.7599,70600.0
2007-06-11 14:40:00,39.96,39.98,39.94,39.96,46000.0,27.7599,27.7738,27.746,27.7599,46000.0
2007-06-11 14:45:00,39.97,39.97,39.91,39.93,48400.0,27.7669,27.7669,27.7252,27.7391,48400.0
2007-06-11 14:50:00,39.92,39.94,39.87,39.89,91000.0,27.7321,27.746,27.6974,27.7113,91000.0
2007-06-11 14:55:00,39.88,39.89,39.85,39.86,46100.0,27.7043,27.7113,27.6835,27.6904,46100.0
2007-06-11 15:00:00,39.85,39.86,39.82,39.83,50300.0,27.6835,27.6904,27.6627,27.6696,50300.0
2007-06-11 15:05:00,39.84,39.88,39.83,39.87,80400.0,27.6765,27.7043,27.6696,27.6974,80400.0
2007-06-11 15:10:00,39.87,39.9,39.86,39.88,140400.0,27.6974,27.7182,27.6904,27.7043,140400.0
2007-06-11 15:15:00,39.88,39.9,39.85,39.86,77900.0,27.7043,27.7182,27.6835,27.6904,77900.0
2007-06-11 15:20:00,39.87,39.87,39.81,39.82,29900.0,27.6974,27.6974,27.6557,27.6627,29900.0
2007-06-11 15:25:00,39.81,39.81,39.75,39.75,56500.0,27.6557,27.6557,27.614,27.614,56500.0
2007-06-11 15:30:00,39.76,39.78,39.71,39.72,126400.0,27.621,27.6349,27.5862,27.5932,126400.0
2007-06-11 15:35:00,39.71,39.71,39.68,39.68,61000.0,27.5862,27.5862,27.5654,27.5654,61000.0
2007-06-11 15:40:00,39.69,39.73,39.68,39.69,99800.0,27.5723,27.6001,27.5654,27.5723,99800.0
2007-06-11 15:45:00,39.68,39.68,39.64,39.64,60900.0,27.5654,27.5654,27.5376,27.5376,60900.0
2007-06-11 15:50:00,39.64,39.7,39.63,39.7,156500.0,27.5376,27.5793,27.5307,27.5793,156500.0
2007-06-11 15:55:00,39.7,39.7,39.63,39.63,175100.0,27.5793,27.5793,27.5307,27.5307,175100.0
2007-06-12 09:30:00,39.23,39.4,39.23,39.36,234900.0,27.2528,27.3709,27.2528,27.3431,234900.0
2007-06-12 09:35:00,39.36,39.52,39.31,39.49,113500.0,27.3431,27.4542,27.3084,27.4334,113500.0
2007-06-12 09:40:00,39.48,39.52,39.42,39.52,59500.0,27.4265,27.4542,27.3848,27.4542,59500.0
2007-06-12 09:45:00,39.52,39.59,39.45,39.47,50500.0,27.4542,27.5029,27.4056,27.4195,50500.0
2007-06-12 09:50:00,39.46,39.47,39.3,39.3,127700.0,27.4126,27.4195,27.3014,27.3014,127700.0
2007-06-12 09:55:00,39.3,39.31,39.25,39.25,94200.0,27.3014,27.3084,27.2667,27.2667,94200.0
2007-06-12 10:00:00,39.25,39.27,39.2,39.22,107500.0,27.2667,27.2806,27.2319,27.2458,107500.0
2007-06-12 10:05:00,39.23,39.29,39.23,39.23,42100.0,27.2528,27.2945,27.2528,27.2528,42100.0
2007-06-12 10:10:00,39.23,39.29,39.21,39.27,74000.0,27.2528,27.2945,27.2389,27.2806,74000.0
2007-06-12 10:15:00,39.27,39.3,39.21,39.22,86200.0,27.2806,27.3014,27.2389,27.2458,86200.0
2007-06-12 10:20:00,39.2,39.24,39.16,39.16,98500.0,27.2319,27.2597,27.2042,27.2042,98500.0
2007-06-12 10:25:00,39.16,39.27,39.16,39.23,138100.0,27.2042,27.2806,27.2042,27.2528,138100.0
2007-06-12 10:30:00,39.24,39.3,39.22,39.29,99600.0,27.2597,27.3014,27.2458,27.2945,99600.0
2007-06-12 10:35:00,39.3,39.4,39.29,39.39,67600.0,27.3014,27.3709,27.2945,27.3639,67600.0
2007-06-12 10:40:00,39.4,39.41,39.36,39.38,58100.0,27.3709,27.3778,27.3431,27.357,58100.0
2007-06-12 10:45:00,39.37,39.42,39.35,39.39,47200.0,27.35,27.3848,27.3361,27.3639,47200.0
2007-06-12 10:50:00,39.39,39.49,39.39,39.46,93100.0,27.3639,27.4334,27.3639,27.4126,93100.0
2007-06-12 10:55:00,39.46,39.46,39.27,39.29,74400.0,27.4126,27.4126,27.2806,27.2945,74400.0
2007-06-12 11:00:00,39.27,39.28,39.25,39.25,33000.0,27.2806,27.2875,27.2667,27.2667,33000.0
2007-06-12 11:05:00,39.25,39.33,39.21,39.31,86600.0,27.2667,27.3223,27.2389,27.3084,86600.0
2007-06-12 11:10:00,39.31,39.34,39.29,39.32,49600.0,27.3084,27.3292,27.2945,27.3153,49600.0
2007-06-12 11:15:00,39.32,39.32,39.28,39.3,39700.0,27.3153,27.3153,27.2875,27.3014,39700.0
2007-06-12 11:20:00,39.3,39.44,39.29,39.44,56100.0,27.3014,27.3987,27.2945,27.3987,56100.0
2007-06-12 11:25:00,39.43,39.45,39.38,39.4,64400.0,27.3917,27.4056,27.357,27.3709,64400.0
2007-06-12 11:30:00,39.4,39.42,39.39,39.39,24600.0,27.3709,27.3848,27.3639,27.3639,24600.0
2007-06-12 11:35:00,39.39,39.4,39.33,39.35,59200.0,27.3639,27.3709,27.3223,27.3361,59200.0
2007-06-12 11:40:00,39.35,39.5,39.33,39.42,125700.0,27.3361,27.4404,27.3223,27.3848,125700.0
2007-06-12 11:45:00,39.42,39.59,39.42,39.59,84200.0,27.3848,27.5029,27.3848,27.5029,84200.0
2007-06-12 11:50:00,39.59,39.59,39.5,39.52,110000.0,27.5029,27.5029,27.4404,27.4542,110000.0
2007-06-12 11:55:00,39.52,39.6,39.52,39.58,41500.0,27.4542,27.5098,27.4542,27.4959,41500.0
2007-06-12 12:00:00,39.58,39.61,39.54,39.55,54600.0,27.4959,27.5168,27.4681,27.4751,54600.0
2007-06-12 12:05:00,39.55,39.57,39.54,39.54,28700.0,27.4751,27.489,27.4681,27.4681,28700.0
2007-06-12 12:10:00,39.53,39.58,39.53,39.54,42500.0,27.4612,27.4959,27.4612,27.4681,42500.0
2007-06-12 12:15:00,39.54,39.63,39.54,39.62,43600.0,27.4681,27.5307,27.4681,27.5237,43600.0
2007-06-12 12:20:00,39.62,39.64,39.61,39.63,23800.0,27.5237,27.5376,27.5168,27.5307,23800.0
2007-06-12 12:25:00,39.63,39.64,39.59,39.59,21000.0,27.5307,27.5376,27.5029,27.5029,21000.0
2007-06-12 12:30:00,39.59,39.59,39.54,39.55,36700.0,27.5029,27.5029,27.4681,27.4751,36700.0
2007-06-12 12:35:00,39.56,39.59,39.56,39.58,21400.0,27.482,27.5029,27.482,27.4959,21400.0
2007-06-12 12:40:00,39.58,39.6,39.57,39.6,21000.0,27.4959,27.5098,27.489,27.5098,21000.0
2007-06-12 12:45:00,39.59,39.63,39.59,39.6,17900.0,27.5029,27.5307,27.5029,27.5098,17900.0
2007-06-12 12:50:00,39.61,39.62,39.54,39.56,21400.0,27.5168,27.5237,27.4681,27.482,21400.0
2007-06-12 12:55:00,39.55,39.58,39.54,39.57,21300.0,27.4751,27.4959,27.4681,27.489,21300.0
2007-06-12 13:00:00,39.56,39.59,39.52,39.59,33500.0,27.482,27.5029,27.4542,27.5029,33500.0
2007-06-12 13:05:00,39.6,39.62,39.58,39.59,22900.0,27.5098,27.5237,27.4959,27.5029,22900.0
2007-06-12 13:10:00,39.59,39.6,39.57,39.58,6600.0,27.5029,27.5098,27.489,27.4959,6600.0
2007-06-12 13:15:00,39.58,39.62,39.57,39.6,37900.0,27.4959,27.5237,27.489,27.5098,37900.0
2007-06-12 13:20:00,39.61,39.66,39.59,39.62,45600.0,27.5168,27.5515,27.5029,27.5237,45600.0
2007-06-12 13:25:00,39.62,39.62,39.55,39.59,30400.0,27.5237,27.5237,27.4751,27.5029,30400.0
2007-06-12 13:30:00,39.6,39.62,39.58,39.58,28000.0,27.5098,27.5237,27.4959,27.4959,28000.0
2007-06-12 13:35:00,39.59,39.64,39.58,39.64,41600.0,27.5029,27.5376,27.4959,27.5376,41600.0
2007-06-12 13:40:00,39.63,39.64,39.6,39.62,18500.0,27.5307,27.5376,27.5098,27.5237,18500.0
2007-06-12 13:45:00,39.62,39.66,39.62,39.65,81700.0,27.5237,27.5515,27.5237,27.5446,81700.0
2007-06-12 13:50:00,39.65,39.66,39.61,39.61,38100.0,27.5446,27.5515,27.5168,27.5168,38100.0
2007-06-12 13:55:00,39.61,39.64,39.6,39.64,39500.0,27.5168,27.5376,27.5098,27.5376,39500.0
2007-06-12 14:00:00,39.64,39.74,39.64,39.72,120800.0,27.5376,27.6071,27.5376,27.5932,120800.0
2007-06-12 14:05:00,39.74,39.75,39.63,39.63,44700.0,27.6071,27.614,27.5307,27.5307,44700.0
2007-06-12 14:10:00,39.62,39.62,39.59,39.61,38800.0,27.5237,27.5237,27.5029,27.5168,38800.0
2007-06-12 14:15:00,39.6,39.61,39.53,39.53,36900.0,27.5098,27.5168,27.4612,27.4612,36900.0
2007-06-12 14:20:00,39.54,39.54,39.43,39.47,42000.0,27.4681,27.4681,27.3917,27.4195,42000.0
2007-06-12 14:25:00,39.48,39.53,39.42,39.47,34500.0,27.4265,27.4612,27.3848,27.4195,34500.0
2007-06-12 14:30:00,39.46,39.5,39.45,39.48,28700.0,27.4126,27.4404,27.4056,27.4265,28700.0
2007-06-12 14:35:00,39.48,39.51,39.35,39.37,51800.0,27.4265,27.4473,27.3361,27.35,51800.0
2007-06-12 14:40:00,39.37,39.38,39.31,39.34,53700.0,27.35,27.357,27.3084,27.3292,53700.0
2007-06-12 14:45:00,39.34,39.34,39.26,39.28,35200.0,27.3292,27.3292,27.2736,27.2875,35200.0
2007-06-12 14:50:00,39.28,39.4,39.28,39.38,73500.0,27.2875,27.3709,27.2875,27.357,73500.0
2007-06-12 14:55:00,39.41,39.42,39.35,39.39,36600.0,27.3778,27.3848,27.3361,27.3639,36600.0
2007-06-12 15:00:00,39.39,39.42,39.31,39.32,67800.0,27.3639,27.3848,27.3084,27.3153,67800.0
2007-06-12 15:05:00,39.31,39.32,39.21,39.24,107100.0,27.3084,27.3153,27.2389,27.2597,107100.0
2007-06-12 15:10:00,39.23,39.26,39.15,39.16,88500.0,27.2528,27.2736,27.1972,27.2042,88500.0
2007-06-12 15:15:00,39.16,39.23,39.15,39.18,84400.0,27.2042,27.2528,27.1972,27.218,84400.0
2007-06-12 15:20:00,39.18,39.22,39.17,39.19,64500.0,27.218,27.2458,27.2111,27.225,64500.0
2007-06-12 15:25:00,39.18,39.21,39.14,39.15,172300.0,27.218,27.2389,27.1903,27.1972,172300.0
2007-06-12 15:30:00,39.15,39.18,39.13,39.15,258200.0,27.1972,27.218,27.1833,27.1972,258200.0
2007-06-12 15:35:00,39.14,39.19,39.09,39.1,150200.0,27.1903,27.225,27.1555,27.1625,150200.0
2007-06-12 15:40:00,39.11,39.11,39.06,39.07,110100.0,27.1694,27.1694,27.1347,27.1416,110100.0
2007-06-12 15:45:00,39.07,39.11,39.05,39.09,198900.0,27.1416,27.1694,27.1277,27.1555,198900.0
2007-06-12 15:50:00,39.1,39.16,39.08,39.09,289000.0,27.1625,27.2042,27.1486,27.1555,289000.0
2007-06-12 15:55:00,39.1,39.16,39.06,39.06,165700.0,27.1625,27.2042,27.1347,27.1347,165700.0
2007-06-13 09:30:00,39.49,39.49,39.15,39.22,153500.0,27.4334,27.4334,27.1972,27.2458,153500.0
2007-06-13 09:35:00,39.24,39.43,39.24,39.42,99100.0,27.2597,27.3917,27.2597,27.3848,99100.0
2007-06-13 09:40:00,39.42,39.43,39.31,39.36,107400.0,27.3848,27.3917,27.3084,27.3431,107400.0
2007-06-13 09:45:00,39.35,39.4,39.2,39.27,158200.0,27.3361,27.3709,27.2319,27.2806,158200.0
2007-06-13 09:50:00,39.26,39.35,39.23,39.31,89600.0,27.2736,27.3361,27.2528,27.3084,89600.0
2007-06-13 09:55:00,39.31,39.39,39.29,39.3,49500.0,27.3084,27.3639,27.2945,27.3014,49500.0
2007-06-13 10:00:00,39.28,39.36,39.2,39.25,121700.0,27.2875,27.3431,27.2319,27.2667,121700.0
2007-06-13 10:05:00,39.25,39.3,39.22,39.26,50700.0,27.2667,27.3014,27.2458,27.2736,50700.0
2007-06-13 10:10:00,39.25,39.32,39.23,39.27,71300.0,27.2667,27.3153,27.2528,27.2806,71300.0
2007-06-13 10:15:00,39.27,39.5,39.27,39.5,70000.0,27.2806,27.4404,27.2806,27.4404,70000.0
2007-06-13 10:20:00,39.5,39.56,39.46,39.53,95000.0,27.4404,27.482,27.4126,27.4612,95000.0
2007-06-13 10:25:00,39.52,39.55,39.45,39.49,47300.0,27.4542,27.4751,27.4056,27.4334,47300.0
2007-06-13 10:30:00,39.49,39.55,39.39,39.4,77100.0,27.4334,27.4751,27.3639,27.3709,77100.0
2007-06-13 10:35:00,39.41,39.52,39.38,39.41,41500.0,27.3778,27.4542,27.357,27.3778,41500.0
2007-06-13 10:40:00,39.43,39.53,39.42,39.53,42600.0,27.3917,27.4612,27.3848,27.4612,42600.0
2007-06-13 10:45:00,39.53,39.57,39.49,39.57,31300.0,27.4612,27.489,27.4334,27.489,31300.0
2007-06-13 10:50:00,39.58,39.6,39.55,39.56,77100.0,27.4959,27.5098,27.4751,27.482,77100.0
2007-06-13 10:55:00,39.55,39.59,39.51,39.58,30100.0,27.4751,27.5029,27.4473,27.4959,30100.0
2007-06-13 11:00:00,39.58,39.6,39.52,39.59,68800.0,27.4959,27.5098,27.4542,27.5029,68800.0
2007-06-13 11:05:00,39.6,39.64,39.58,39.63,47600.0,27.5098,27.5376,27.4959,27.5307,47600.0
2007-06-13 11:10:00,39.63,39.63,39.42,39.42,84200.0,27.5307,27.5307,27.3848,27.3848,84200.0
2007-06-13 11:15:00,39.42,39.46,39.38,39.45,56200.0,27.3848,27.4126,27.357,27.4056,56200.0
2007-06-13 11:20:00,39.45,39.46,39.32,39.39,75600.0,27.4056,27.4126,27.3153,27.3639,75600.0
2007-06-13 11:25:00,39.39,39.39,39.37,39.38,20800.0,27.3639,27.3639,27.35,27.357,20800.0
2007-06-13 11:30:00,39.38,39.39,39.32,39.32,33900.0,27.357,27.3639,27.3153,27.3153,33900.0
2007-06-13 11:35:00,39.32,39.38,39.26,39.34,106200.0,27.3153,27.357,27.2736,27.3292,106200.0
2007-06-13 11:40:00,39.34,39.37,39.34,39.37,22400.0,27.3292,27.35,27.3292,27.35,22400.0
2007-06-13 11:45:00,39.38,39.5,39.37,39.5,22000.0,27.357,27.4404,27.35,27.4404,22000.0
2007-06-13 11:50:00,39.5,39.52,39.44,39.44,30300.0,27.4404,27.4542,27.3987,27.3987,30300.0
2007-06-13 11:55:00,39.45,39.49,39.37,39.49,35900.0,27.4056,27.4334,27.35,27.4334,35900.0
2007-06-13 12:00:00,39.49,39.52,39.45,39.49,23200.0,27.4334,27.4542,27.4056,27.4334,23200.0
2007-06-13 12:05:00,39.48,39.48,39.36,39.44,29700.0,27.4265,27.4265,27.3431,27.3987,29700.0
2007-06-13 12:10:00,39.44,39.45,39.42,39.44,7100.0,27.3987,27.4056,27.3848,27.3987,7100.0
2007-06-13 12:15:00,39.44,39.51,39.44,39.5,22200.0,27.3987,27.4473,27.3987,27.4404,22200.0
2007-06-13 12:20:00,39.5,39.52,39.47,39.49,33000.0,27.4404,27.4542,27.4195,27.4334,33000.0
2007-06-13 12:25:00,39.5,39.5,39.37,39.41,23000.0,27.4404,27.4404,27.35,27.3778,23000.0
2007-06-13 12:30:00,39.4,39.5,39.39,39.49,42400.0,27.3709,27.4404,27.3639,27.4334,42400.0
2007-06-13 12:35:00,39.49,39.53,39.48,39.53,19300.0,27.4334,27.4612,27.4265,27.4612,19300.0
2007-06-13 12:40:00,39.53,39.57,39.53,39.53,23700.0,27.4612,27.489,27.4612,27.4612,23700.0
2007-06-13 12:45:00,39.53,39.53,39.46,39.48,141900.0,27.4612,27.4612,27.4126,27.4265,141900.0
2007-06-13 12:50:00,39.48,39.52,39.47,39.5,37500.0,27.4265,27.4542,27.4195,27.4404,37500.0
2007-06-13 12:55:00,39.5,39.52,39.46,39.48,56500.0,27.4404,27.4542,27.4126,27.4265,56500.0
2007-06-13 13:00:00,39.48,39.52,39.46,39.5,47500.0,27.4265,27.4542,27.4126,27.4404,47500.0
2007-06-13 13:05:00,39.5,39.5,39.4,39.4,37400.0,27.4404,27.4404,27.3709,27.3709,37400.0
2007-06-13 13:10:00,39.42,39.45,39.4,39.41,23900.0,27.3848,27.4056,27.3709,27.3778,23900.0
2007-06-13 13:15:00,39.41,39.41,39.31,39.35,63000.0,27.3778,27.3778,27.3084,27.3361,63000.0
2007-06-13 13:20:00,39.35,39.46,39.35,39.44,38600.0,27.3361,27.4126,27.3361,27.3987,38600.0
2007-06-13 13:25:00,39.43,39.44,39.4,39.43,11900.0,27.3917,27.3987,27.3709,27.3917,11900.0
2007-06-13 13:30:00,39.43,39.44,39.39,39.42,26700.0,27.3917,27.3987,27.3639,27.3848,26700.0
2007-06-13 13:35:00,39.42,39.5,39.41,39.5,35200.0,27.3848,27.4404,27.3778,27.4404,35200.0
2007-06-13 13:40:00,39.49,39.5,39.45,39.47,48500.0,27.4334,27.4404,27.4056,27.4195,48500.0
2007-06-13 13:45:00,39.48,39.52,39.47,39.5,31000.0,27.4265,27.4542,27.4195,27.4404,31000.0
2007-06-13 13:50:00,39.49,39.5,39.45,39.45,17400.0,27.4334,27.4404,27.4056,27.4056,17400.0
2007-06-13 13:55:00,39.46,39.49,39.45,39.45,23700.0,27.4126,27.4334,27.4056,27.4056,23700.0
2007-06-13 14:00:00,39.46,39.58,39.45,39.53,78900.0,27.4126,27.4959,27.4056,27.4612,78900.0
2007-06-13 14:05:00,39.52,39.56,39.49,39.55,43000.0,27.4542,27.482,27.4334,27.4751,43000.0
2007-06-13 14:10:00,39.55,39.61,39.54,39.55,67500.0,27.4751,27.5168,27.4681,27.4751,67500.0
2007-06-13 14:15:00,39.55,39.63,39.54,39.55,41600.0,27.4751,27.5307,27.4681,27.4751,41600.0
2007-06-13 14:20:00,39.55,39.63,39.55,39.61,64000.0,27.4751,27.5307,27.4751,27.5168,64000.0
2007-06-13 14:25:00,39.61,39.63,39.51,39.52,29500.0,27.5168,27.5307,27.4473,27.4542,29500.0
2007-06-13 14:30:00,39.53,39.56,39.53,39.55,18400.0,27.4612,27.482,27.4612,27.4751,18400.0
2007-06-13 14:35:00,39.56,39.6,39.53,39.59,38100.0,27.482,27.5098,27.4612,27.5029,38100.0
2007-06-13 14:40:00,39.59,39.59,39.5,39.58,46600.0,27.5029,27.5029,27.4404,27.4959,46600.0
2007-06-13 14:45:00,39.58,39.63,39.57,39.61,42900.0,27.4959,27.5307,27.489,27.5168,42900.0
2007-06-13 14:50:00,39.61,39.63,39.56,39.57,38600.0,27.5168,27.5307,27.482,27.489,38600.0
2007-06-13 14:55:00,39.57,39.65,39.57,39.65,46100.0,27.489,27.5446,27.489,27.5446,46100.0
2007-06-13 15:00:00,39.65,39.69,39.58,39.65,110100.0,27.5446,27.5723,27.4959,27.5446,110100.0
2007-06-13 15:05:00,39.64,39.71,39.64,39.68,61900.0,27.5376,27.5862,27.5376,27.5654,61900.0
2007-06-13 15:10:00,39.68,39.69,39.6,39.62,57600.0,27.5654,27.5723,27.5098,27.5237,57600.0
2007-06-13 15:15:00,39.62,39.63,39.57,39.59,59600.0,27.5237,27.5307,27.489,27.5029,59600.0
2007-06-13 15:20:00,39.59,39.6,39.55,39.59,58300.0,27.5029,27.5098,27.4751,27.5029,58300.0
2007-06-13 15:25:00,39.58,39.66,39.58,39.62,54500.0,27.4959,27.5515,27.4959,27.5237,54500.0
2007-06-13 15:30:00,39.62,39.69,39.62,39.68,53500.0,27.5237,27.5723,27.5237,27.5654,53500.0
2007-06-13 15:35:00,39.69,39.72,39.68,39.71,62600.0,27.5723,27.5932,27.5654,27.5862,62600.0
2007-06-13 15:40:00,39.72,39.76,39.71,39.73,97700.0,27.5932,27.621,27.5862,27.6001,97700.0
2007-06-13 15:45:00,39.73,39.75,39.67,39.72,125700.0,27.6001,27.614,27.5584,27.5932,125700.0
2007-06-13 15:50:00,39.72,39.74,39.6,39.67,223200.0,27.5932,27.6071,27.5098,27.5584,223200.0
2007-06-13 15:55:00,39.67,39.78,39.66,39.75,249100.0,27.5584,27.6349,27.5515,27.614,249100.0
2007-06-14 09:30:00,39.58,39.84,39.57,39.84,111900.0,27.4959,27.6765,27.489,27.6765,111900.0
2007-06-14 09:35:00,39.84,39.9,39.81,39.88,69300.0,27.6765,27.7182,27.6557,27.7043,69300.0
2007-06-14 09:40:00,39.89,39.96,39.87,39.94,44100.0,27.7113,27.7599,27.6974,27.746,44100.0
2007-06-14 09:45:00,39.96,40.05,39.85,40.05,82400.0,27.7599,27.8224,27.6835,27.8224,82400.0
2007-06-14 09:50:00,40.04,40.08,40.0,40.06,70900.0,27.8155,27.8433,27.7877,27.8294,70900.0
2007-06-14 09:55:00,40.05,40.09,39.95,40.0,152700.0,27.8224,27.8502,27.753,27.7877,152700.0
2007-06-14 10:00:00,39.99,40.05,39.94,40.05,66300.0,27.7807,27.8224,27.746,27.8224,66300.0
2007-06-14 10:05:00,40.05,40.12,40.0,40.1,106100.0,27.8224,27.8711,27.7877,27.8572,106100.0
2007-06-14 10:10:00,40.1,40.15,40.07,40.07,59500.0,27.8572,27.8919,27.8363,27.8363,59500.0
2007-06-14 10:15:00,40.07,40.13,40.03,40.1,82300.0,27.8363,27.878,27.8085,27.8572,82300.0
2007-06-14 10:20:00,40.1,40.12,40.05,40.11,90300.0,27.8572,27.8711,27.8224,27.8641,90300.0
2007-06-14 10:25:00,40.11,40.15,40.1,40.13,40200.0,27.8641,27.8919,27.8572,27.878,40200.0
2007-06-14 10:30:00,40.13,40.22,40.13,40.16,106600.0,27.878,27.9405,27.878,27.8988,106600.0
2007-06-14 10:35:00,40.16,40.25,40.16,40.24,102300.0,27.8988,27.9614,27.8988,27.9544,102300.0
2007-06-14 10:40:00,40.26,40.27,40.19,40.22,77600.0,27.9683,27.9753,27.9197,27.9405,77600.0
2007-06-14 10:45:00,40.22,40.23,40.13,40.15,68600.0,27.9405,27.9475,27.878,27.8919,68600.0
2007-06-14 10:50:00,40.14,40.17,40.09,40.1,65200.0,27.885,27.9058,27.8502,27.8572,65200.0
2007-06-14 10:55:00,40.11,40.13,40.04,40.09,97200.0,27.8641,27.878,27.8155,27.8502,97200.0
2007-06-14 11:00:00,40.09,40.09,39.94,39.95,101300.0,27.8502,27.8502,27.746,27.753,101300.0
2007-06-14 11:05:00,39.95,40.01,39.86,39.91,189400.0,27.753,27.7946,27.6904,27.7252,189400.0
2007-06-14 11:10:00,39.91,39.98,39.83,39.86,108400.0,27.7252,27.7738,27.6696,27.6904,108400.0
2007-06-14 11:15:00,39.87,39.88,39.78,39.83,95000.0,27.6974,27.7043,27.6349,27.6696,95000.0
2007-06-14 11:20:00,39.83,39.87,39.82,39.83,66000.0,27.6696,27.6974,27.6627,27.6696,66000.0
2007-06-14 11:25:00,39.83,39.88,39.83,39.86,75300.0,27.6696,27.7043,27.6696,27.6904,75300.0
2007-06-14 11:30:00,39.86,39.94,39.85,39.87,94600.0,27.6904,27.746,27.6835,27.6974,94600.0
2007-06-14 11:35:00,39.88,39.91,39.65,39.67,121800.0,27.7043,27.7252,27.5446,27.5584,121800.0
2007-06-14 11:40:00,39.68,39.85,39.68,39.83,101700.0,27.5654,27.6835,27.5654,27.6696,101700.0
2007-06-14 11:45:00,39.83,39.85,39.76,39.8,61500.0,27.6696,27.6835,27.621,27.6488,61500.0
2007-06-14 11:50:00,39.78,39.83,39.78,39.82,76300.0,27.6349,27.6696,27.6349,27.6627,76300.0
2007-06-14 11:55:00,39.83,39.84,39.75,39.75,28000.0,27.6696,27.6765,27.614,27.614,28000.0
2007-06-14 12:00:00,39.75,39.86,39.75,39.85,48400.0,27.614,27.6904,27.614,27.6835,48400.0
2007-06-14 12:05:00,39.85,39.94,39.85,39.93,44300.0,27.6835,27.746,27.6835,27.7391,44300.0
2007-06-14 12:10:00,39.92,39.99,39.91,39.98,34400.0,27.7321,27.7807,27.7252,27.7738,34400.0
2007-06-14 12:15:00,39.98,40.0,39.98,40.0,23700.0,27.7738,27.7877,27.7738,27.7877,23700.0
2007-06-14 12:20:00,40.0,40.08,40.0,40.06,40500.0,27.7877,27.8433,27.7877,27.8294,40500.0
2007-06-14 12:25:00,40.06,40.06,40.0,40.06,31600.0,27.8294,27.8294,27.7877,27.8294,31600.0
2007-06-14 12:30:00,40.06,40.1,40.05,40.09,34300.0,27.8294,27.8572,27.8224,27.8502,34300.0
2007-06-14 12:35:00,40.09,40.1,40.07,40.07,24200.0,27.8502,27.8572,27.8363,27.8363,24200.0
2007-06-14 12:40:00,40.07,40.1,40.06,40.1,37400.0,27.8363,27.8572,27.8294,27.8572,37400.0
2007-06-14 12:45:00,40.1,40.14,40.1,40.12,29600.0,27.8572,27.885,27.8572,27.8711,29600.0
2007-06-14 12:50:00,40.12,40.12,40.09,40.12,25400.0,27.8711,27.8711,27.8502,27.8711,25400.0
2007-06-14 12:55:00,40.12,40.12,40.05,40.06,27000.0,27.8711,27.8711,27.8224,27.8294,27000.0
2007-06-14 13:00:00,40.07,40.09,40.06,40.09,16600.0,27.8363,27.8502,27.8294,27.8502,16600.0
2007-06-14 13:05:00,40.09,40.15,40.09,40.11,27900.0,27.8502,27.8919,27.8502,27.8641,27900.0
2007-06-14 13:10:00,40.1,40.13,40.07,40.11,46100.0,27.8572,27.878,27.8363,27.8641,46100.0
2007-06-14 13:15:00,40.11,40.13,40.1,40.12,31300.0,27.8641,27.878,27.8572,27.8711,31300.0
2007-06-14 13:20:00,40.12,40.12,40.05,40.07,40000.0,27.8711,27.8711,27.8224,27.8363,40000.0
2007-06-14 13:25:00,40.06,40.09,40.0,40.01,30300.0,27.8294,27.8502,27.7877,27.7946,30300.0
2007-06-14 13:30:00,40.01,40.06,40.0,40.06,26600.0,27.7946,27.8294,27.7877,27.8294,26600.0
2007-06-14 13:35:00,40.06,40.06,39.98,40.02,37100.0,27.8294,27.8294,27.7738,27.8016,37100.0
2007-06-14 13:40:00,40.03,40.03,40.0,40.0,10900.0,27.8085,27.8085,27.7877,27.7877,10900.0
2007-06-14 13:45:00,39.99,40.02,39.98,39.98,40900.0,27.7807,27.8016,27.7738,27.7738,40900.0
2007-06-14 13:50:00,39.98,39.98,39.92,39.94,30800.0,27.7738,27.7738,27.7321,27.746,30800.0
2007-06-14 13:55:00,39.95,40.02,39.94,40.02,36000.0,27.753,27.8016,27.746,27.8016,36000.0
2007-06-14 14:00:00,40.03,40.03,39.93,39.94,43400.0,27.8085,27.8085,27.7391,27.746,43400.0
2007-06-14 14:05:00,39.94,39.96,39.91,39.93,29800.0,27.746,27.7599,27.7252,27.7391,29800.0
2007-06-14 14:10:00,39.92,39.94,39.88,39.88,40400.0,27.7321,27.746,27.7043,27.7043,40400.0
2007-06-14 14:15:00,39.88,39.91,39.88,39.89,27300.0,27.7043,27.7252,27.7043,27.7113,27300.0
2007-06-14 14:20:00,39.89,39.92,39.88,39.92,39100.0,27.7113,27.7321,27.7043,27.7321,39100.0
2007-06-14 14:25:00,39.93,39.94,39.85,39.88,55900.0,27.7391,27.746,27.6835,27.7043,55900.0
2007-06-14 14:30:00,39.89,39.95,39.88,39.93,51200.0,27.7113,27.753,27.7043,27.7391,51200.0
2007-06-14 14:35:00,39.93,39.94,39.9,39.91,30200.0,27.7391,27.746,27.7182,27.7252,30200.0
2007-06-14 14:40:00,39.91,39.93,39.91,39.91,15500.0,27.7252,27.7391,27.7252,27.7252,15500.0
2007-06-14 14:45:00,39.91,39.91,39.87,39.89,63400.0,27.7252,27.7252,27.6974,27.7113,63400.0
2007-06-14 14:50:00,39.9,39.91,39.84,39.85,66600.0,27.7182,27.7252,27.6765,27.6835,66600.0
2007-06-14 14:55:00,39.86,39.89,39.85,39.89,53200.0,27.6904,27.7113,27.6835,27.7113,53200.0
2007-06-14 15:00:00,39.88,39.9,39.88,39.9,25700.0,27.7043,27.7182,27.7043,27.7182,25700.0
2007-06-14 15:05:00,39.9,40.07,39.87,39.9,110000.0,27.7182,27.8363,27.6974,27.7182,110000.0
2007-06-14 15:10:00,39.89,39.9,39.88,39.89,35100.0,27.7113,27.7182,27.7043,27.7113,35100.0
2007-06-14 15:15:00,39.88,39.9,39.85,39.85,67900.0,27.7043,27.7182,27.6835,27.6835,67900.0
2007-06-14 15:20:00,39.85,39.91,39.84,39.91,76100.0,27.6835,27.7252,27.6765,27.7252,76100.0
2007-06-14 15:25:00,39.9,39.91,39.83,39.83,71000.0,27.7182,27.7252,27.6696,27.6696,71000.0
2007-06-14 15:30:00,39.84,39.85,39.81,39.83,127500.0,27.6765,27.6835,27.6557,27.6696,127500.0
2007-06-14 15:35:00,39.82,39.83,39.78,39.8,129400.0,27.6627,27.6696,27.6349,27.6488,129400.0
2007-06-14 15:40:00,39.8,39.88,39.8,39.83,127500.0,27.6488,27.7043,27.6488,27.6696,127500.0
2007-06-14 15:45:00,39.83,39.87,39.8,39.82,151500.0,27.6696,27.6974,27.6488,27.6627,151500.0
2007-06-14 15:50:00,39.81,39.87,38.87,39.77,255100.0,27.6557,27.6974,27.0027,27.6279,255100.0
2007-06-14 15:55:00,39.76,39.83,39.76,39.83,133300.0,27.621,27.6696,27.621,27.6696,133300.0
2007-06-15 09:30:00,40.03,40.19,40.02,40.11,475700.0,27.8085,27.9197,27.8016,27.8641,475700.0
2007-06-15 09:35:00,40.14,40.17,40.07,40.16,62000.0,27.885,27.9058,27.8363,27.8988,62000.0
2007-06-15 09:40:00,40.16,40.17,40.05,40.08,112900.0,27.8988,27.9058,27.8224,27.8433,112900.0
2007-06-15 09:45:00,40.08,40.15,40.07,40.1,70400.0,27.8433,27.8919,27.8363,27.8572,70400.0
2007-06-15 09:50:00,40.09,40.11,40.05,40.09,59100.0,27.8502,27.8641,27.8224,27.8502,59100.0
2007-06-15 09:55:00,40.09,40.18,40.09,40.16,96500.0,27.8502,27.9127,27.8502,27.8988,96500.0
2007-06-15 10:00:00,40.16,40.36,40.12,40.31,182000.0,27.8988,28.0378,27.8711,28.0031,182000.0
2007-06-15 10:05:00,40.31,40.34,40.25,40.26,137200.0,28.0031,28.0239,27.9614,27.9683,137200.0
2007-06-15 10:10:00,40.27,40.3,40.23,40.3,102600.0,27.9753,27.9961,27.9475,27.9961,102600.0
2007-06-15 10:15:00,40.29,40.31,40.24,40.3,74100.0,27.9892,28.0031,27.9544,27.9961,74100.0
2007-06-15 10:20:00,40.3,40.34,40.28,40.3,68000.0,27.9961,28.0239,27.9822,27.9961,68000.0
2007-06-15 10:25:00,40.31,40.31,40.2,40.24,45400.0,28.0031,28.0031,27.9266,27.9544,45400.0
2007-06-15 10:30:00,40.25,40.41,40.24,40.38,107900.0,27.9614,28.0725,27.9544,28.0517,107900.0
2007-06-15 10:35:00,40.37,40.4,40.33,40.37,40000.0,28.0447,28.0656,28.0169,28.0447,40000.0
2007-06-15 10:40:00,40.37,40.38,40.3,40.33,53800.0,28.0447,28.0517,27.9961,28.0169,53800.0
2007-06-15 10:45:00,40.33,40.41,40.26,40.29,88000.0,28.0169,28.0725,27.9683,27.9892,88000.0
2007-06-15 10:50:00,40.28,40.33,40.23,40.28,160100.0,27.9822,28.0169,27.9475,27.9822,160100.0
2007-06-15 10:55:00,40.28,40.33,40.27,40.32,34300.0,27.9822,28.0169,27.9753,28.01,34300.0
2007-06-15 11:00:00,40.32,40.34,40.28,40.29,53800.0,28.01,28.0239,27.9822,27.9892,53800.0
2007-06-15 11:05:00,40.3,40.31,40.24,40.24,63300.0,27.9961,28.0031,27.9544,27.9544,63300.0
2007-06-15 11:10:00,40.25,40.26,40.22,40.25,50900.0,27.9614,27.9683,27.9405,27.9614,50900.0
2007-06-15 11:15:00,40.24,40.33,40.24,40.3,168300.0,27.9544,28.0169,27.9544,27.9961,168300.0
2007-06-15 11:20:00,40.3,40.37,40.29,40.35,120000.0,27.9961,28.0447,27.9892,28.0308,120000.0
2007-06-15 11:25:00,40.34,40.35,40.21,40.21,82200.0,28.0239,28.0308,27.9336,27.9336,82200.0
2007-06-15 11:30:00,40.22,40.29,40.21,40.29,84200.0,27.9405,27.9892,27.9336,27.9892,84200.0
2007-06-15 11:35:00,40.28,40.32,40.28,40.29,53600.0,27.9822,28.01,27.9822,27.9892,53600.0
2007-06-15 11:40:00,40.28,40.29,40.27,40.29,18100.0,27.9822,27.9892,27.9753,27.9892,18100.0
2007-06-15 11:45:00,40.29,40.29,40.26,40.27,39200.0,27.9892,27.9892,27.9683,27.9753,39200.0
2007-06-15 11:50:00,40.27,40.27,40.21,40.22,28900.0,27.9753,27.9753,27.9336,27.9405,28900.0
2007-06-15 11:55:00,40.21,40.23,40.19,40.22,90000.0,27.9336,27.9475,27.9197,27.9405,90000.0
2007-06-15 12:00:00,40.22,40.23,40.19,40.21,39600.0,27.9405,27.9475,27.9197,27.9336,39600.0
2007-06-15 12:05:00,40.2,40.27,40.2,40.26,52400.0,27.9266,27.9753,27.9266,27.9683,52400.0
2007-06-15 12:10:00,40.25,40.25,40.21,40.24,17700.0,27.9614,27.9614,27.9336,27.9544,17700.0
2007-06-15 12:15:00,40.24,40.25,40.2,40.2,26000.0,27.9544,27.9614,27.9266,27.9266,26000.0
2007-06-15 12:20:00,40.2,40.23,40.2,40.22,21600.0,27.9266,27.9475,27.9266,27.9405,21600.0
2007-06-15 12:25:00,40.22,40.23,40.2,40.2,23300.0,27.9405,27.9475,27.9266,27.9266,23300.0
2007-06-15 12:30:00,40.21,40.24,40.2,40.24,62400.0,27.9336,27.9544,27.9266,27.9544,62400.0
2007-06-15 12:35:00,40.24,40.26,40.23,40.25,20200.0,27.9544,27.9683,27.9475,27.9614,20200.0
2007-06-15 12:40:00,40.25,40.25,40.23,40.23,13300.0,27.9614,27.9614,27.9475,27.9475,13300.0
2007-06-15 12:45:00,40.23,40.27,40.23,40.27,33600.0,27.9475,27.9753,27.9475,27.9753,33600.0
2007-06-15 12:50:00,40.27,40.29,40.2,40.21,64000.0,27.9753,27.9892,27.9266,27.9336,64000.0
2007-06-15 12:55:00,40.21,40.25,40.21,40.25,50300.0,27.9336,27.9614,27.9336,27.9614,50300.0
2007-06-15 13:00:00,40.25,40.28,40.24,40.25,69500.0,27.9614,27.9822,27.9544,27.9614,69500.0
2007-06-15 13:05:00,40.24,40.28,40.24,40.26,50600.0,27.9544,27.9822,27.9544,27.9683,50600.0
2007-06-15 13:10:00,40.26,40.27,40.24,40.25,33200.0,27.9683,27.9753,27.9544,27.9614,33200.0
2007-06-15 13:15:00,40.25,40.26,40.17,40.2,48000.0,27.9614,27.9683,27.9058,27.9266,48000.0
2007-06-15 13:20:00,40.19,40.21,40.14,40.16,126300.0,27.9197,27.9336,27.885,27.8988,126300.0
2007-06-15 13:25:00,40.16,40.21,40.11,40.16,63400.0,27.8988,27.9336,27.8641,27.8988,63400.0
2007-06-15 13:30:00,40.16,40.2,40.15,40.2,57100.0,27.8988,27.9266,27.8919,27.9266,57100.0
2007-06-15 13:35:00,40.19,40.21,40.19,40.2,19100.0,27.9197,27.9336,27.9197,27.9266,19100.0
2007-06-15 13:40:00,40.21,40.23,40.2,40.22,29400.0,27.9336,27.9475,27.9266,27.9405,29400.0
2007-06-15 13:45:00,40.22,40.27,40.22,40.27,43400.0,27.9405,27.9753,27.9405,27.9753,43400.0
2007-06-15 13:50:00,40.26,40.3,40.26,40.28,61600.0,27.9683,27.9961,27.9683,27.9822,61600.0
2007-06-15 13:55:00,40.28,40.29,40.23,40.24,38100.0,27.9822,27.9892,27.9475,27.9544,38100.0
2007-06-15 14:00:00,40.24,40.25,40.16,40.24,87200.0,27.9544,27.9614,27.8988,27.9544,87200.0
2007-06-15 14:05:00,40.25,40.27,40.18,40.19,62500.0,27.9614,27.9753,27.9127,27.9197,62500.0
2007-06-15 14:10:00,40.2,40.25,40.17,40.24,59700.0,27.9266,27.9614,27.9058,27.9544,59700.0
2007-06-15 14:15:00,40.25,40.28,40.24,40.27,64100.0,27.9614,27.9822,27.9544,27.9753,64100.0
2007-06-15 14:20:00,40.27,40.31,40.26,40.3,96100.0,27.9753,28.0031,27.9683,27.9961,96100.0
2007-06-15 14:25:00,40.29,40.31,40.26,40.3,42100.0,27.9892,28.0031,27.9683,27.9961,42100.0
2007-06-15 14:30:00,40.3,40.34,40.29,40.32,111500.0,27.9961,28.0239,27.9892,28.01,111500.0
2007-06-15 14:35:00,40.33,40.34,40.31,40.32,44300.0,28.0169,28.0239,28.0031,28.01,44300.0
2007-06-15 14:40:00,40.32,40.33,40.27,40.31,59500.0,28.01,28.0169,27.9753,28.0031,59500.0
2007-06-15 14:45:00,40.31,40.32,40.28,40.31,93900.0,28.0031,28.01,27.9822,28.0031,93900.0
2007-06-15 14:50:00,40.31,40.35,40.3,40.32,65600.0,28.0031,28.0308,27.9961,28.01,65600.0
2007-06-15 14:55:00,40.32,40.35,40.32,40.34,57100.0,28.01,28.0308,28.01,28.0239,57100.0
2007-06-15 15:00:00,40.34,40.4,40.31,40.4,137800.0,28.0239,28.0656,28.0031,28.0656,137800.0
2007-06-15 15:05:00,40.4,40.4,40.33,40.34,181900.0,28.0656,28.0656,28.0169,28.0239,181900.0
2007-06-15 15:10:00,40.34,40.39,40.34,40.36,78000.0,28.0239,28.0586,28.0239,28.0378,78000.0
2007-06-15 15:15:00,40.37,40.37,40.33,40.33,50900.0,28.0447,28.0447,28.0169,28.0169,50900.0
2007-06-15 15:20:00,40.34,40.34,40.3,40.31,54600.0,28.0239,28.0239,27.9961,28.0031,54600.0
2007-06-15 15:25:00,40.3,40.32,40.24,40.25,84000.0,27.9961,28.01,27.9544,27.9614,84000.0
2007-06-15 15:30:00,40.25,40.26,40.24,40.26,99600.0,27.9614,27.9683,27.9544,27.9683,99600.0
2007-06-15 15:35:00,40.25,40.26,40.22,40.26,106000.0,27.9614,27.9683,27.9405,27.9683,106000.0
2007-06-15 15:40:00,40.26,40.33,40.26,40.32,222900.0,27.9683,28.0169,27.9683,28.01,222900.0
2007-06-15 15:45:00,40.32,40.34,40.28,40.31,240500.0,28.01,28.0239,27.9822,28.0031,240500.0
2007-06-15 15:50:00,40.31,40.38,40.29,40.36,325900.0,28.0031,28.0517,27.9892,28.0378,325900.0
2007-06-15 15:55:00,40.36,40.43,40.35,40.43,442300.0,28.0378,28.0864,28.0308,28.0864,442300.0
2007-06-18 09:30:00,40.5,40.53,40.35,40.44,125300.0,28.135,28.1559,28.0308,28.0934,125300.0
2007-06-18 09:35:00,40.44,40.44,40.35,40.35,35000.0,28.0934,28.0934,28.0308,28.0308,35000.0
2007-06-18 09:40:00,40.36,40.37,40.3,40.36,63200.0,28.0378,28.0447,27.9961,28.0378,63200.0
2007-06-18 09:45:00,40.36,40.41,40.3,40.3,42100.0,28.0378,28.0725,27.9961,27.9961,42100.0
2007-06-18 09:50:00,40.3,40.34,40.28,40.31,68200.0,27.9961,28.0239,27.9822,28.0031,68200.0
2007-06-18 09:55:00,40.3,40.32,40.28,40.29,72200.0,27.9961,28.01,27.9822,27.9892,72200.0
2007-06-18 10:00:00,40.28,40.3,40.17,40.17,72000.0,27.9822,27.9961,27.9058,27.9058,72000.0
2007-06-18 10:05:00,40.17,40.23,40.13,40.15,60300.0,27.9058,27.9475,27.878,27.8919,60300.0
2007-06-18 10:10:00,40.14,40.25,40.13,40.24,65800.0,27.885,27.9614,27.878,27.9544,65800.0
2007-06-18 10:15:00,40.25,40.25,40.2,40.23,67700.0,27.9614,27.9614,27.9266,27.9475,67700.0
2007-06-18 10:20:00,40.23,40.23,40.18,40.22,40700.0,27.9475,27.9475,27.9127,27.9405,40700.0
2007-06-18 10:25:00,40.22,40.24,40.17,40.17,28600.0,27.9405,27.9544,27.9058,27.9058,28600.0
2007-06-18 10:30:00,40.18,40.29,40.17,40.26,81900.0,27.9127,27.9892,27.9058,27.9683,81900.0
2007-06-18 10:35:00,40.26,40.34,40.25,40.33,104600.0,27.9683,28.0239,27.9614,28.0169,104600.0
2007-06-18 10:40:00,40.33,40.45,40.33,40.45,49700.0,28.0169,28.1003,28.0169,28.1003,49700.0
2007-06-18 10:45:00,40.46,40.48,40.43,40.47,67500.0,28.1073,28.1211,28.0864,28.1142,67500.0
2007-06-18 10:50:00,40.46,40.5,40.46,40.48,16800.0,28.1073,28.135,28.1073,28.1211,16800.0
2007-06-18 10:55:00,40.5,40.52,40.42,40.47,50100.0,28.135,28.1489,28.0795,28.1142,50100.0
2007-06-18 11:00:00,40.47,40.48,40.38,40.39,37900.0,28.1142,28.1211,28.0517,28.0586,37900.0
2007-06-18 11:05:00,40.4,40.46,40.38,40.46,62900.0,28.0656,28.1073,28.0517,28.1073,62900.0
2007-06-18 11:10:00,40.46,40.46,40.4,40.42,52200.0,28.1073,28.1073,28.0656,28.0795,52200.0
2007-06-18 11:15:00,40.42,40.48,40.42,40.47,34000.0,28.0795,28.1211,28.0795,28.1142,34000.0
2007-06-18 11:20:00,40.47,40.55,40.47,40.49,59800.0,28.1142,28.1698,28.1142,28.1281,59800.0
2007-06-18 11:25:00,40.49,40.49,40.44,40.46,32000.0,28.1281,28.1281,28.0934,28.1073,32000.0
2007-06-18 11:30:00,40.46,40.48,40.46,40.47,13600.0,28.1073,28.1211,28.1073,28.1142,13600.0
2007-06-18 11:35:00,40.48,40.58,40.48,40.54,35800.0,28.1211,28.1906,28.1211,28.1628,35800.0
2007-06-18 11:40:00,40.54,40.58,40.54,40.55,21200.0,28.1628,28.1906,28.1628,28.1698,21200.0
2007-06-18 11:45:00,40.55,40.55,40.48,40.49,25300.0,28.1698,28.1698,28.1211,28.1281,25300.0
2007-06-18 11:50:00,40.48,40.48,40.42,40.44,36700.0,28.1211,28.1211,28.0795,28.0934,36700.0
2007-06-18 11:55:00,40.44,40.48,40.44,40.47,23000.0,28.0934,28.1211,28.0934,28.1142,23000.0
2007-06-18 12:00:00,40.47,40.47,40.28,40.31,87700.0,28.1142,28.1142,27.9822,28.0031,87700.0
2007-06-18 12:05:00,40.3,40.35,40.3,40.35,32300.0,27.9961,28.0308,27.9961,28.0308,32300.0
2007-06-18 12:10:00,40.34,40.35,40.34,40.34,20400.0,28.0239,28.0308,28.0239,28.0239,20400.0
2007-06-18 12:15:00,40.34,40.35,40.3,40.31,29200.0,28.0239,28.0308,27.9961,28.0031,29200.0
2007-06-18 12:20:00,40.31,40.31,40.25,40.26,32500.0,28.0031,28.0031,27.9614,27.9683,32500.0
2007-06-18 12:25:00,40.26,40.27,40.25,40.26,21000.0,27.9683,27.9753,27.9614,27.9683,21000.0
2007-06-18 12:30:00,40.26,40.27,40.24,40.25,50400.0,27.9683,27.9753,27.9544,27.9614,50400.0
2007-06-18 12:35:00,40.24,40.25,40.17,40.19,63000.0,27.9544,27.9614,27.9058,27.9197,63000.0
2007-06-18 12:40:00,40.19,40.26,40.18,40.21,47000.0,27.9197,27.9683,27.9127,27.9336,47000.0
2007-06-18 12:45:00,40.21,40.23,40.19,40.22,25500.0,27.9336,27.9475,27.9197,27.9405,25500.0
2007-06-18 12:50:00,40.22,40.23,40.21,40.22,25600.0,27.9405,27.9475,27.9336,27.9405,25600.0
2007-06-18 12:55:00,40.23,40.24,40.2,40.21,15100.0,27.9475,27.9544,27.9266,27.9336,15100.0
2007-06-18 13:00:00,40.21,40.21,40.17,40.19,31400.0,27.9336,27.9336,27.9058,27.9197,31400.0
2007-06-18 13:05:00,40.19,40.25,40.18,40.22,67600.0,27.9197,27.9614,27.9127,27.9405,67600.0
2007-06-18 13:10:00,40.21,40.25,40.18,40.25,31700.0,27.9336,27.9614,27.9127,27.9614,31700.0
2007-06-18 13:15:00,40.25,40.26,40.2,40.21,19400.0,27.9614,27.9683,27.9266,27.9336,19400.0
2007-06-18 13:20:00,40.2,40.22,40.17,40.17,36000.0,27.9266,27.9405,27.9058,27.9058,36000.0
2007-06-18 13:25:00,40.17,40.19,40.16,40.16,27500.0,27.9058,27.9197,27.8988,27.8988,27500.0
2007-06-18 13:30:00,40.16,40.21,40.15,40.19,23400.0,27.8988,27.9336,27.8919,27.9197,23400.0
2007-06-18 13:35:00,40.19,40.21,40.15,40.17,63100.0,27.9197,27.9336,27.8919,27.9058,63100.0
2007-06-18 13:40:00,40.16,40.17,40.15,40.16,22700.0,27.8988,27.9058,27.8919,27.8988,22700.0
2007-06-18 13:45:00,40.16,40.16,40.1,40.12,48600.0,27.8988,27.8988,27.8572,27.8711,48600.0
2007-06-18 13:50:00,40.11,40.12,40.1,40.12,28000.0,27.8641,27.8711,27.8572,27.8711,28000.0
2007-06-18 13:55:00,40.12,40.13,40.1,40.11,18900.0,27.8711,27.878,27.8572,27.8641,18900.0
2007-06-18 14:00:00,40.11,40.13,40.1,40.11,28800.0,27.8641,27.878,27.8572,27.8641,28800.0
2007-06-18 14:05:00,40.1,40.13,40.1,40.12,43600.0,27.8572,27.878,27.8572,27.8711,43600.0
2007-06-18 14:10:00,40.13,40.15,40.12,40.14,17400.0,27.878,27.8919,27.8711,27.885,17400.0
2007-06-18 14:15:00,40.13,40.19,40.13,40.18,46100.0,27.878,27.9197,27.878,27.9127,46100.0
2007-06-18 14:20:00,40.18,40.19,40.17,40.17,11700.0,27.9127,27.9197,27.9058,27.9058,11700.0
2007-06-18 14:25:00,40.17,40.2,40.17,40.2,39100.0,27.9058,27.9266,27.9058,27.9266,39100.0
2007-06-18 14:30:00,40.2,40.23,40.17,40.18,43300.0,27.9266,27.9475,27.9058,27.9127,43300.0
2007-06-18 14:35:00,40.17,40.18,40.16,40.18,32000.0,27.9058,27.9127,27.8988,27.9127,32000.0
2007-06-18 14:40:00,40.18,40.2,40.17,40.19,22900.0,27.9127,27.9266,27.9058,27.9197,22900.0
2007-06-18 14:45:00,40.19,40.21,40.17,40.17,48900.0,27.9197,27.9336,27.9058,27.9058,48900.0
2007-06-18 14:50:00,40.18,40.19,40.1,40.11,62100.0,27.9127,27.9197,27.8572,27.8641,62100.0
2007-06-18 14:55:00,40.1,40.15,40.1,40.14,67600.0,27.8572,27.8919,27.8572,27.885,67600.0
2007-06-18 15:00:00,40.14,40.17,40.14,40.17,95800.0,27.885,27.9058,27.885,27.9058,95800.0
2007-06-18 15:05:00,40.16,40.17,40.1,40.11,48200.0,27.8988,27.9058,27.8572,27.8641,48200.0
2007-06-18 15:10:00,40.11,40.11,40.05,40.1,56700.0,27.8641,27.8641,27.8224,27.8572,56700.0
2007-06-18 15:15:00,40.09,40.1,40.02,40.03,43300.0,27.8502,27.8572,27.8016,27.8085,43300.0
2007-06-18 15:20:00,40.03,40.08,40.03,40.06,67600.0,27.8085,27.8433,27.8085,27.8294,67600.0
2007-06-18 15:25:00,40.06,40.06,40.0,40.02,73400.0,27.8294,27.8294,27.7877,27.8016,73400.0
2007-06-18 15:30:00,40.03,40.08,40.0,40.08,58000.0,27.8085,27.8433,27.7877,27.8433,58000.0
2007-06-18 15:35:00,40.08,40.09,40.05,40.08,40300.0,27.8433,27.8502,27.8224,27.8433,40300.0
2007-06-18 15:40:00,40.08,40.14,40.07,40.13,110800.0,27.8433,27.885,27.8363,27.878,110800.0
2007-06-18 15:45:00,40.14,40.14,40.12,40.14,88700.0,27.885,27.885,27.8711,27.885,88700.0
2007-06-18 15:50:00,40.13,40.16,40.0,40.0,137000.0,27.878,27.8988,27.7877,27.7877,137000.0
2007-06-18 15:55:00,40.0,40.03,39.99,40.03,201400.0,27.7877,27.8085,27.7807,27.8085,201400.0
2007-06-19 09:30:00,39.98,39.98,39.75,39.87,133300.0,27.7738,27.7738,27.614,27.6974,133300.0
2007-06-19 09:35:00,39.87,39.96,39.87,39.94,47000.0,27.6974,27.7599,27.6974,27.746,47000.0
2007-06-19 09:40:00,39.95,40.0,39.93,39.94,53100.0,27.753,27.7877,27.7391,27.746,53100.0
2007-06-19 09:45:00,39.95,39.98,39.9,39.98,78900.0,27.753,27.7738,27.7182,27.7738,78900.0
2007-06-19 09:50:00,39.99,40.02,39.94,39.97,58900.0,27.7807,27.8016,27.746,27.7669,58900.0
2007-06-19 09:55:00,39.97,40.01,39.94,40.01,82300.0,27.7669,27.7946,27.746,27.7946,82300.0
2007-06-19 10:00:00,40.0,40.01,39.87,39.87,61600.0,27.7877,27.7946,27.6974,27.6974,61600.0
2007-06-19 10:05:00,39.88,39.88,39.74,39.74,52600.0,27.7043,27.7043,27.6071,27.6071,52600.0
2007-06-19 10:10:00,39.74,39.79,39.72,39.74,33500.0,27.6071,27.6418,27.5932,27.6071,33500.0
2007-06-19 10:15:00,39.73,39.77,39.71,39.77,25700.0,27.6001,27.6279,27.5862,27.6279,25700.0
2007-06-19 10:20:00,39.77,39.95,39.75,39.92,66600.0,27.6279,27.753,27.614,27.7321,66600.0
2007-06-19 10:25:00,39.92,40.02,39.91,40.01,64300.0,27.7321,27.8016,27.7252,27.7946,64300.0
2007-06-19 10:30:00,40.01,40.12,40.01,40.12,83300.0,27.7946,27.8711,27.7946,27.8711,83300.0
2007-06-19 10:35:00,40.12,40.2,40.09,40.09,68700.0,27.8711,27.9266,27.8502,27.8502,68700.0
2007-06-19 10:40:00,40.1,40.2,40.09,40.2,75200.0,27.8572,27.9266,27.8502,27.9266,75200.0
2007-06-19 10:45:00,40.2,40.27,40.18,40.23,81300.0,27.9266,27.9753,27.9127,27.9475,81300.0
2007-06-19 10:50:00,40.24,40.27,40.15,40.2,52500.0,27.9544,27.9753,27.8919,27.9266,52500.0
2007-06-19 10:55:00,40.2,40.3,40.2,40.27,37500.0,27.9266,27.9961,27.9266,27.9753,37500.0
2007-06-19 11:00:00,40.28,40.28,40.24,40.24,23900.0,27.9822,27.9822,27.9544,27.9544,23900.0
2007-06-19 11:05:00,40.23,40.25,40.18,40.23,43500.0,27.9475,27.9614,27.9127,27.9475,43500.0
2007-06-19 11:10:00,40.23,40.24,40.18,40.18,41800.0,27.9475,27.9544,27.9127,27.9127,41800.0
2007-06-19 11:15:00,40.18,40.25,40.16,40.24,52200.0,27.9127,27.9614,27.8988,27.9544,52200.0
2007-06-19 11:20:00,40.25,40.25,40.22,40.24,38200.0,27.9614,27.9614,27.9405,27.9544,38200.0
2007-06-19 11:25:00,40.24,40.27,40.16,40.2,55500.0,27.9544,27.9753,27.8988,27.9266,55500.0
2007-06-19 11:30:00,40.21,40.23,40.18,40.19,41600.0,27.9336,27.9475,27.9127,27.9197,41600.0
2007-06-19 11:35:00,40.2,40.21,40.18,40.21,28400.0,27.9266,27.9336,27.9127,27.9336,28400.0
2007-06-19 11:40:00,40.2,40.24,40.19,40.24,30500.0,27.9266,27.9544,27.9197,27.9544,30500.0
2007-06-19 11:45:00,40.24,40.33,40.22,40.32,69900.0,27.9544,28.0169,27.9405,28.01,69900.0
2007-06-19 11:50:00,40.32,40.35,40.31,40.33,41600.0,28.01,28.0308,28.0031,28.0169,41600.0
2007-06-19 11:55:00,40.34,40.36,40.34,40.35,45200.0,28.0239,28.0378,28.0239,28.0308,45200.0
2007-06-19 12:00:00,40.35,40.46,40.35,40.46,65600.0,28.0308,28.1073,28.0308,28.1073,65600.0
2007-06-19 12:05:00,40.46,40.58,40.45,40.58,92100.0,28.1073,28.1906,28.1003,28.1906,92100.0
2007-06-19 12:10:00,40.58,40.64,40.58,40.62,114800.0,28.1906,28.2323,28.1906,28.2184,114800.0
2007-06-19 12:15:00,40.62,40.64,40.48,40.51,79500.0,28.2184,28.2323,28.1211,28.142,79500.0
2007-06-19 12:20:00,40.51,40.62,40.51,40.6,102700.0,28.142,28.2184,28.142,28.2045,102700.0
2007-06-19 12:25:00,40.59,40.62,40.53,40.55,28600.0,28.1976,28.2184,28.1559,28.1698,28600.0
2007-06-19 12:30:00,40.54,40.55,40.52,40.52,21900.0,28.1628,28.1698,28.1489,28.1489,21900.0
2007-06-19 12:35:00,40.52,40.55,40.52,40.54,19600.0,28.1489,28.1698,28.1489,28.1628,19600.0
2007-06-19 12:40:00,40.54,40.57,40.52,40.54,36700.0,28.1628,28.1837,28.1489,28.1628,36700.0
2007-06-19 12:45:00,40.53,40.59,40.53,40.58,17400.0,28.1559,28.1976,28.1559,28.1906,17400.0
2007-06-19 12:50:00,40.59,40.64,40.58,40.63,70100.0,28.1976,28.2323,28.1906,28.2254,70100.0
2007-06-19 12:55:00,40.64,40.69,40.63,40.67,63900.0,28.2323,28.267,28.2254,28.2531,63900.0
2007-06-19 13:00:00,40.68,40.69,40.63,40.65,38000.0,28.2601,28.267,28.2254,28.2392,38000.0
2007-06-19 13:05:00,40.65,40.69,40.62,40.65,57100.0,28.2392,28.267,28.2184,28.2392,57100.0
2007-06-19 13:10:00,40.65,40.66,40.62,40.62,14200.0,28.2392,28.2462,28.2184,28.2184,14200.0
2007-06-19 13:15:00,40.62,40.63,40.62,40.63,23300.0,28.2184,28.2254,28.2184,28.2254,23300.0
2007-06-19 13:20:00,40.63,40.7,40.62,40.67,57200.0,28.2254,28.274,28.2184,28.2531,57200.0
2007-06-19 13:25:00,40.66,40.73,40.65,40.73,57200.0,28.2462,28.2948,28.2392,28.2948,57200.0
2007-06-19 13:30:00,40.73,40.75,40.65,40.67,58700.0,28.2948,28.3087,28.2392,28.2531,58700.0
2007-06-19 13:35:00,40.67,40.71,40.66,40.71,32300.0,28.2531,28.2809,28.2462,28.2809,32300.0
2007-06-19 13:40:00,40.71,40.71,40.67,40.68,25400.0,28.2809,28.2809,28.2531,28.2601,25400.0
2007-06-19 13:45:00,40.68,40.8,40.68,40.8,85000.0,28.2601,28.3435,28.2601,28.3435,85000.0
2007-06-19 13:50:00,40.78,40.8,40.76,40.76,48900.0,28.3296,28.3435,28.3157,28.3157,48900.0
2007-06-19 13:55:00,40.77,40.8,40.75,40.8,120200.0,28.3226,28.3435,28.3087,28.3435,120200.0
2007-06-19 14:00:00,40.79,40.83,40.78,40.79,49700.0,28.3365,28.3643,28.3296,28.3365,49700.0
2007-06-19 14:05:00,40.79,40.8,40.76,40.8,59300.0,28.3365,28.3435,28.3157,28.3435,59300.0
2007-06-19 14:10:00,40.79,40.83,40.79,40.82,30600.0,28.3365,28.3643,28.3365,28.3573,30600.0
2007-06-19 14:15:00,40.82,40.82,40.77,40.78,23600.0,28.3573,28.3573,28.3226,28.3296,23600.0
2007-06-19 14:20:00,40.78,40.78,40.75,40.75,39100.0,28.3296,28.3296,28.3087,28.3087,39100.0
2007-06-19 14:25:00,40.76,40.76,40.72,40.72,23900.0,28.3157,28.3157,28.2879,28.2879,23900.0
2007-06-19 14:30:00,40.72,40.72,40.62,40.64,51200.0,28.2879,28.2879,28.2184,28.2323,51200.0
2007-06-19 14:35:00,40.65,40.72,40.6,40.69,63900.0,28.2392,28.2879,28.2045,28.267,63900.0
2007-06-19 14:40:00,40.68,40.71,40.67,40.71,48000.0,28.2601,28.2809,28.2531,28.2809,48000.0
2007-06-19 14:45:00,40.72,40.73,40.69,40.71,61800.0,28.2879,28.2948,28.267,28.2809,61800.0
2007-06-19 14:50:00,40.71,40.74,40.66,40.72,75000.0,28.2809,28.3018,28.2462,28.2879,75000.0
2007-06-19 14:55:00,40.72,40.79,40.72,40.76,59700.0,28.2879,28.3365,28.2879,28.3157,59700.0
2007-06-19 15:00:00,40.77,40.79,40.73,40.78,100600.0,28.3226,28.3365,28.2948,28.3296,100600.0
2007-06-19 15:05:00,40.77,40.91,40.77,40.91,218100.0,28.3226,28.4199,28.3226,28.4199,218100.0
2007-06-19 15:10:00,40.91,40.96,40.87,40.88,111200.0,28.4199,28.4546,28.3921,28.399,111200.0
2007-06-19 15:15:00,40.88,40.88,40.82,40.85,45700.0,28.399,28.399,28.3573,28.3782,45700.0
2007-06-19 15:20:00,40.84,40.85,40.82,40.84,60800.0,28.3712,28.3782,28.3573,28.3712,60800.0
2007-06-19 15:25:00,40.84,40.87,40.81,40.85,126500.0,28.3712,28.3921,28.3504,28.3782,126500.0
2007-06-19 15:30:00,40.84,40.85,40.79,40.83,93300.0,28.3712,28.3782,28.3365,28.3643,93300.0
2007-06-19 15:35:00,40.84,40.84,40.77,40.8,116300.0,28.3712,28.3712,28.3226,28.3435,116300.0
2007-06-19 15:40:00,40.8,40.82,40.8,40.81,91700.0,28.3435,28.3573,28.3435,28.3504,91700.0
2007-06-19 15:45:00,40.82,40.82,40.79,40.81,128000.0,28.3573,28.3573,28.3365,28.3504,128000.0
2007-06-19 15:50:00,40.8,40.81,40.75,40.79,196600.0,28.3435,28.3504,28.3087,28.3365,196600.0
2007-06-19 15:55:00,40.79,40.87,40.78,40.81,385400.0,28.3365,28.3921,28.3296,28.3504,385400.0
2007-06-20 09:30:00,40.69,40.78,40.56,40.76,146100.0,28.267,28.3296,28.1767,28.3157,146100.0
2007-06-20 09:35:00,40.75,40.77,40.68,40.76,100100.0,28.3087,28.3226,28.2601,28.3157,100100.0
2007-06-20 09:40:00,40.74,40.76,40.66,40.69,117700.0,28.3018,28.3157,28.2462,28.267,117700.0
2007-06-20 09:45:00,40.69,40.72,40.56,40.57,91000.0,28.267,28.2879,28.1767,28.1837,91000.0
2007-06-20 09:50:00,40.58,40.6,40.55,40.59,75700.0,28.1906,28.2045,28.1698,28.1976,75700.0
2007-06-20 09:55:00,40.59,40.7,40.55,40.55,75200.0,28.1976,28.274,28.1698,28.1698,75200.0
2007-06-20 10:00:00,40.55,40.55,40.48,40.51,66300.0,28.1698,28.1698,28.1211,28.142,66300.0
2007-06-20 10:05:00,40.52,40.54,40.45,40.53,107300.0,28.1489,28.1628,28.1003,28.1559,107300.0
2007-06-20 10:10:00,40.52,40.53,40.45,40.48,55500.0,28.1489,28.1559,28.1003,28.1211,55500.0
2007-06-20 10:15:00,40.48,40.54,40.44,40.52,64900.0,28.1211,28.1628,28.0934,28.1489,64900.0
2007-06-20 10:20:00,40.51,40.55,40.46,40.54,49900.0,28.142,28.1698,28.1073,28.1628,49900.0
2007-06-20 10:25:00,40.55,40.67,40.53,40.67,36000.0,28.1698,28.2531,28.1559,28.2531,36000.0
2007-06-20 10:30:00,40.67,40.74,40.56,40.74,90800.0,28.2531,28.3018,28.1767,28.3018,90800.0
2007-06-20 10:35:00,40.75,40.79,40.7,40.7,43800.0,28.3087,28.3365,28.274,28.274,43800.0
2007-06-20 10:40:00,40.69,40.72,40.63,40.64,48700.0,28.267,28.2879,28.2254,28.2323,48700.0
2007-06-20 10:45:00,40.63,40.73,40.57,40.57,75000.0,28.2254,28.2948,28.1837,28.1837,75000.0
2007-06-20 10:50:00,40.57,40.6,40.51,40.56,70800.0,28.1837,28.2045,28.142,28.1767,70800.0
2007-06-20 10:55:00,40.57,40.62,40.54,40.58,59400.0,28.1837,28.2184,28.1628,28.1906,59400.0
2007-06-20 11:00:00,40.57,40.58,40.45,40.47,49900.0,28.1837,28.1906,28.1003,28.1142,49900.0
2007-06-20 11:05:00,40.47,40.47,40.37,40.4,59400.0,28.1142,28.1142,28.0447,28.0656,59400.0
2007-06-20 11:10:00,40.4,40.45,40.37,40.39,46300.0,28.0656,28.1003,28.0447,28.0586,46300.0
2007-06-20 11:15:00,40.39,40.49,40.38,40.49,36600.0,28.0586,28.1281,28.0517,28.1281,36600.0
2007-06-20 11:20:00,40.49,40.5,40.45,40.49,29900.0,28.1281,28.135,28.1003,28.1281,29900.0
2007-06-20 11:25:00,40.49,40.62,40.49,40.6,27400.0,28.1281,28.2184,28.1281,28.2045,27400.0
2007-06-20 11:30:00,40.6,40.61,40.52,40.53,29400.0,28.2045,28.2115,28.1489,28.1559,29400.0
2007-06-20 11:35:00,40.52,40.52,40.43,40.43,24000.0,28.1489,28.1489,28.0864,28.0864,24000.0
2007-06-20 11:40:00,40.43,40.45,40.4,40.41,18100.0,28.0864,28.1003,28.0656,28.0725,18100.0
2007-06-20 11:45:00,40.41,40.47,40.41,40.47,65000.0,28.0725,28.1142,28.0725,28.1142,65000.0
2007-06-20 11:50:00,40.47,40.47,40.4,40.43,35900.0,28.1142,28.1142,28.0656,28.0864,35900.0
2007-06-20 11:55:00,40.43,40.45,40.37,40.4,47700.0,28.0864,28.1003,28.0447,28.0656,47700.0
2007-06-20 12:00:00,40.39,40.39,40.32,40.32,27900.0,28.0586,28.0586,28.01,28.01,27900.0
2007-06-20 12:05:00,40.31,40.35,40.23,40.29,73800.0,28.0031,28.0308,27.9475,27.9892,73800.0
2007-06-20 12:10:00,40.29,40.41,40.28,40.4,51300.0,27.9892,28.0725,27.9822,28.0656,51300.0
2007-06-20 12:15:00,40.41,40.47,40.4,40.45,231700.0,28.0725,28.1142,28.0656,28.1003,231700.0
2007-06-20 12:20:00,40.45,40.52,40.44,40.52,114900.0,28.1003,28.1489,28.0934,28.1489,114900.0
2007-06-20 12:25:00,40.52,40.52,40.5,40.51,34000.0,28.1489,28.1489,28.135,28.142,34000.0
2007-06-20 12:30:00,40.52,40.53,40.51,40.52,133400.0,28.1489,28.1559,28.142,28.1489,133400.0
2007-06-20 12:35:00,40.53,40.54,40.49,40.49,45300.0,28.1559,28.1628,28.1281,28.1281,45300.0
2007-06-20 12:40:00,40.48,40.49,40.45,40.46,5200.0,28.1211,28.1281,28.1003,28.1073,5200.0
2007-06-20 12:45:00,40.46,40.49,40.45,40.48,41100.0,28.1073,28.1281,28.1003,28.1211,41100.0
2007-06-20 12:50:00,40.48,40.49,40.45,40.45,23100.0,28.1211,28.1281,28.1003,28.1003,23100.0
2007-06-20 12:55:00,40.45,40.46,40.43,40.45,41700.0,28.1003,28.1073,28.0864,28.1003,41700.0
2007-06-20 13:00:00,40.44,40.47,40.38,40.47,102100.0,28.0934,28.1142,28.0517,28.1142,102100.0
2007-06-20 13:05:00,40.42,40.42,40.33,40.33,33500.0,28.0795,28.0795,28.0169,28.0169,33500.0
2007-06-20 13:10:00,40.34,40.34,40.23,40.24,44800.0,28.0239,28.0239,27.9475,27.9544,44800.0
2007-06-20 13:15:00,40.24,40.29,40.24,40.26,21000.0,27.9544,27.9892,27.9544,27.9683,21000.0
2007-06-20 13:20:00,40.27,40.29,40.18,40.2,38300.0,27.9753,27.9892,27.9127,27.9266,38300.0
2007-06-20 13:25:00,40.2,40.23,40.19,40.22,27600.0,27.9266,27.9475,27.9197,27.9405,27600.0
2007-06-20 13:30:00,40.21,40.27,40.18,40.18,76100.0,27.9336,27.9753,27.9127,27.9127,76100.0
2007-06-20 13:35:00,40.18,40.22,40.16,40.2,78800.0,27.9127,27.9405,27.8988,27.9266,78800.0
2007-06-20 13:40:00,40.2,40.26,40.16,40.16,135900.0,27.9266,27.9683,27.8988,27.8988,135900.0
2007-06-20 13:45:00,40.15,40.16,40.12,40.13,62200.0,27.8919,27.8988,27.8711,27.878,62200.0
2007-06-20 13:50:00,40.14,40.15,40.12,40.13,27300.0,27.885,27.8919,27.8711,27.878,27300.0
2007-06-20 13:55:00,40.12,40.21,40.12,40.19,36300.0,27.8711,27.9336,27.8711,27.9197,36300.0
2007-06-20 14:00:00,40.19,40.19,40.13,40.18,20400.0,27.9197,27.9197,27.878,27.9127,20400.0
2007-06-20 14:05:00,40.17,40.29,40.17,40.29,20600.0,27.9058,27.9892,27.9058,27.9892,20600.0
2007-06-20 14:10:00,40.29,40.29,40.28,40.29,30000.0,27.9892,27.9892,27.9822,27.9892,30000.0
2007-06-20 14:15:00,40.28,40.28,40.16,40.17,55500.0,27.9822,27.9822,27.8988,27.9058,55500.0
2007-06-20 14:20:00,40.16,40.17,40.07,40.08,101800.0,27.8988,27.9058,27.8363,27.8433,101800.0
2007-06-20 14:25:00,40.08,40.18,40.05,40.17,85700.0,27.8433,27.9127,27.8224,27.9058,85700.0
2007-06-20 14:30:00,40.17,40.21,40.11,40.2,68200.0,27.9058,27.9336,27.8641,27.9266,68200.0
2007-06-20 14:35:00,40.2,40.21,40.12,40.14,70900.0,27.9266,27.9336,27.8711,27.885,70900.0
2007-06-20 14:40:00,40.14,40.16,40.08,40.09,38400.0,27.885,27.8988,27.8433,27.8502,38400.0
2007-06-20 14:45:00,40.09,40.17,40.08,40.11,42900.0,27.8502,27.9058,27.8433,27.8641,42900.0
2007-06-20 14:50:00,40.11,40.12,40.09,40.11,17800.0,27.8641,27.8711,27.8502,27.8641,17800.0
2007-06-20 14:55:00,40.11,40.12,40.04,40.07,45000.0,27.8641,27.8711,27.8155,27.8363,45000.0
2007-06-20 15:00:00,40.07,40.1,40.02,40.03,49100.0,27.8363,27.8572,27.8016,27.8085,49100.0
2007-06-20 15:05:00,40.03,40.08,40.01,40.05,99200.0,27.8085,27.8433,27.7946,27.8224,99200.0
2007-06-20 15:10:00,40.05,40.08,40.02,40.04,40000.0,27.8224,27.8433,27.8016,27.8155,40000.0
2007-06-20 15:15:00,40.04,40.05,40.01,40.01,51200.0,27.8155,27.8224,27.7946,27.7946,51200.0
2007-06-20 15:20:00,40.01,40.02,39.96,39.97,88000.0,27.7946,27.8016,27.7599,27.7669,88000.0
2007-06-20 15:25:00,39.97,40.0,39.94,39.96,83200.0,27.7669,27.7877,27.746,27.7599,83200.0
2007-06-20 15:30:00,39.97,40.01,39.96,40.0,155500.0,27.7669,27.7946,27.7599,27.7877,155500.0
2007-06-20 15:35:00,39.99,40.0,39.87,39.87,194000.0,27.7807,27.7877,27.6974,27.6974,194000.0
2007-06-20 15:40:00,39.87,39.88,39.77,39.86,203800.0,27.6974,27.7043,27.6279,27.6904,203800.0
2007-06-20 15:45:00,39.87,39.88,39.82,39.84,116400.0,27.6974,27.7043,27.6627,27.6765,116400.0
2007-06-20 15:50:00,39.84,39.9,39.83,39.9,131800.0,27.6765,27.7182,27.6696,27.7182,131800.0
2007-06-20 15:55:00,39.9,39.94,39.86,39.88,188300.0,27.7182,27.746,27.6904,27.7043,188300.0
2007-06-21 09:30:00,39.8,40.01,39.78,39.91,144100.0,27.6488,27.7946,27.6349,27.7252,144100.0
2007-06-21 09:35:00,39.89,40.0,39.66,39.7,66900.0,27.7113,27.7877,27.5515,27.5793,66900.0
2007-06-21 09:40:00,39.7,39.75,39.58,39.6,95400.0,27.5793,27.614,27.4959,27.5098,95400.0
2007-06-21 09:45:00,39.6,39.63,39.53,39.62,70200.0,27.5098,27.5307,27.4612,27.5237,70200.0
2007-06-21 09:50:00,39.62,39.66,39.53,39.53,70300.0,27.5237,27.5515,27.4612,27.4612,70300.0
2007-06-21 09:55:00,39.53,39.54,39.25,39.26,146000.0,27.4612,27.4681,27.2667,27.2736,146000.0
2007-06-21 10:00:00,39.26,39.9,39.07,39.15,242300.0,27.2736,27.7182,27.1416,27.1972,242300.0
2007-06-21 10:05:00,39.15,39.33,39.14,39.23,186200.0,27.1972,27.3223,27.1903,27.2528,186200.0
2007-06-21 10:10:00,39.24,39.35,39.23,39.26,92800.0,27.2597,27.3361,27.2528,27.2736,92800.0
2007-06-21 10:15:00,39.24,39.4,39.24,39.39,77200.0,27.2597,27.3709,27.2597,27.3639,77200.0
2007-06-21 10:20:00,39.39,39.55,39.39,39.5,129300.0,27.3639,27.4751,27.3639,27.4404,129300.0
2007-06-21 10:25:00,39.5,39.55,39.4,39.4,93900.0,27.4404,27.4751,27.3709,27.3709,93900.0
2007-06-21 10:30:00,39.39,39.41,39.18,39.19,133700.0,27.3639,27.3778,27.218,27.225,133700.0
2007-06-21 10:35:00,39.2,39.25,39.08,39.24,123600.0,27.2319,27.2667,27.1486,27.2597,123600.0
2007-06-21 10:40:00,39.23,39.41,39.23,39.3,100600.0,27.2528,27.3778,27.2528,27.3014,100600.0
2007-06-21 10:45:00,39.3,39.38,39.27,39.28,47100.0,27.3014,27.357,27.2806,27.2875,47100.0
2007-06-21 10:50:00,39.28,39.4,39.27,39.34,79900.0,27.2875,27.3709,27.2806,27.3292,79900.0
2007-06-21 10:55:00,39.36,39.38,39.26,39.27,66500.0,27.3431,27.357,27.2736,27.2806,66500.0
2007-06-21 11:00:00,39.27,39.32,39.25,39.31,47700.0,27.2806,27.3153,27.2667,27.3084,47700.0
2007-06-21 11:05:00,39.32,39.34,39.26,39.28,42400.0,27.3153,27.3292,27.2736,27.2875,42400.0
2007-06-21 11:10:00,39.29,39.4,39.27,39.38,103400.0,27.2945,27.3709,27.2806,27.357,103400.0
2007-06-21 11:15:00,39.38,39.5,39.36,39.49,89900.0,27.357,27.4404,27.3431,27.4334,89900.0
2007-06-21 11:20:00,39.49,39.52,39.43,39.43,79800.0,27.4334,27.4542,27.3917,27.3917,79800.0
2007-06-21 11:25:00,39.44,39.45,39.33,39.35,45300.0,27.3987,27.4056,27.3223,27.3361,45300.0
2007-06-21 11:30:00,39.35,39.36,39.31,39.32,38400.0,27.3361,27.3431,27.3084,27.3153,38400.0
2007-06-21 11:35:00,39.33,39.35,39.26,39.28,60400.0,27.3223,27.3361,27.2736,27.2875,60400.0
2007-06-21 11:40:00,39.28,39.32,39.27,39.28,22800.0,27.2875,27.3153,27.2806,27.2875,22800.0
2007-06-21 11:45:00,39.28,39.35,39.27,39.33,21600.0,27.2875,27.3361,27.2806,27.3223,21600.0
2007-06-21 11:50:00,39.33,39.35,39.26,39.26,18700.0,27.3223,27.3361,27.2736,27.2736,18700.0
2007-06-21 11:55:00,39.27,39.28,39.25,39.27,32400.0,27.2806,27.2875,27.2667,27.2806,32400.0
2007-06-21 12:00:00,39.27,39.39,39.26,39.34,74000.0,27.2806,27.3639,27.2736,27.3292,74000.0
2007-06-21 12:05:00,39.35,39.43,39.3,39.34,71300.0,27.3361,27.3917,27.3014,27.3292,71300.0
2007-06-21 12:10:00,39.33,39.41,39.3,39.3,42800.0,27.3223,27.3778,27.3014,27.3014,42800.0
2007-06-21 12:15:00,39.31,39.35,39.27,39.32,28400.0,27.3084,27.3361,27.2806,27.3153,28400.0
2007-06-21 12:20:00,39.32,39.33,39.28,39.31,28200.0,27.3153,27.3223,27.2875,27.3084,28200.0
2007-06-21 12:25:00,39.32,39.48,39.3,39.43,54000.0,27.3153,27.4265,27.3014,27.3917,54000.0
2007-06-21 12:30:00,39.41,39.43,39.33,39.41,39100.0,27.3778,27.3917,27.3223,27.3778,39100.0
2007-06-21 12:35:00,39.4,39.45,39.35,39.44,30300.0,27.3709,27.4056,27.3361,27.3987,30300.0
2007-06-21 12:40:00,39.45,39.46,39.33,39.44,41700.0,27.4056,27.4126,27.3223,27.3987,41700.0
2007-06-21 12:45:00,39.45,39.49,39.41,39.43,31800.0,27.4056,27.4334,27.3778,27.3917,31800.0
2007-06-21 12:50:00,39.41,39.47,39.4,39.4,18100.0,27.3778,27.4195,27.3709,27.3709,18100.0
2007-06-21 12:55:00,39.4,39.48,39.4,39.47,29000.0,27.3709,27.4265,27.3709,27.4195,29000.0
2007-06-21 13:00:00,39.48,39.53,39.4,39.42,29200.0,27.4265,27.4612,27.3709,27.3848,29200.0
2007-06-21 13:05:00,39.43,39.51,39.42,39.49,65100.0,27.3917,27.4473,27.3848,27.4334,65100.0
2007-06-21 13:10:00,39.5,39.52,39.45,39.5,69100.0,27.4404,27.4542,27.4056,27.4404,69100.0
2007-06-21 13:15:00,39.51,39.59,39.5,39.57,91100.0,27.4473,27.5029,27.4404,27.489,91100.0
2007-06-21 13:20:00,39.58,39.65,39.57,39.62,52800.0,27.4959,27.5446,27.489,27.5237,52800.0
2007-06-21 13:25:00,39.62,39.72,39.61,39.71,39500.0,27.5237,27.5932,27.5168,27.5862,39500.0
2007-06-21 13:30:00,39.73,39.78,39.72,39.75,51000.0,27.6001,27.6349,27.5932,27.614,51000.0
2007-06-21 13:35:00,39.74,39.76,39.66,39.67,65200.0,27.6071,27.621,27.5515,27.5584,65200.0
2007-06-21 13:40:00,39.68,39.79,39.68,39.79,22800.0,27.5654,27.6418,27.5654,27.6418,22800.0
2007-06-21 13:45:00,39.79,39.85,39.73,39.85,111000.0,27.6418,27.6835,27.6001,27.6835,111000.0
2007-06-21 13:50:00,39.84,39.86,39.82,39.85,93800.0,27.6765,27.6904,27.6627,27.6835,93800.0
2007-06-21 13:55:00,39.85,39.92,39.85,39.92,87900.0,27.6835,27.7321,27.6835,27.7321,87900.0
2007-06-21 14:00:00,39.92,39.95,39.81,39.82,78800.0,27.7321,27.753,27.6557,27.6627,78800.0
2007-06-21 14:05:00,39.83,39.83,39.79,39.8,21700.0,27.6696,27.6696,27.6418,27.6488,21700.0
2007-06-21 14:10:00,39.8,39.8,39.73,39.75,28100.0,27.6488,27.6488,27.6001,27.614,28100.0
2007-06-21 14:15:00,39.75,39.82,39.75,39.76,57800.0,27.614,27.6627,27.614,27.621,57800.0
2007-06-21 14:20:00,39.76,39.77,39.74,39.77,30300.0,27.621,27.6279,27.6071,27.6279,30300.0
2007-06-21 14:25:00,39.77,39.77,39.67,39.69,48800.0,27.6279,27.6279,27.5584,27.5723,48800.0
2007-06-21 14:30:00,39.69,39.69,39.65,39.67,50800.0,27.5723,27.5723,27.5446,27.5584,50800.0
2007-06-21 14:35:00,39.69,39.75,39.69,39.72,37500.0,27.5723,27.614,27.5723,27.5932,37500.0
2007-06-21 14:40:00,39.73,39.8,39.72,39.77,36500.0,27.6001,27.6488,27.5932,27.6279,36500.0
2007-06-21 14:45:00,39.76,39.77,39.7,39.7,57100.0,27.621,27.6279,27.5793,27.5793,57100.0
2007-06-21 14:50:00,39.71,39.82,39.61,39.65,299700.0,27.5862,27.6627,27.5168,27.5446,299700.0
2007-06-21 14:55:00,39.66,39.75,39.65,39.68,74800.0,27.5515,27.614,27.5446,27.5654,74800.0
2007-06-21 15:00:00,39.7,39.78,39.69,39.75,45000.0,27.5793,27.6349,27.5723,27.614,45000.0
2007-06-21 15:05:00,39.75,39.75,39.72,39.74,22200.0,27.614,27.614,27.5932,27.6071,22200.0
2007-06-21 15:10:00,39.74,39.74,39.68,39.69,51100.0,27.6071,27.6071,27.5654,27.5723,51100.0
2007-06-21 15:15:00,39.69,39.78,39.69,39.75,52300.0,27.5723,27.6349,27.5723,27.614,52300.0
2007-06-21 15:20:00,39.73,39.78,39.72,39.78,26300.0,27.6001,27.6349,27.5932,27.6349,26300.0
2007-06-21 15:25:00,39.78,39.8,39.76,39.79,24000.0,27.6349,27.6488,27.621,27.6418,24000.0
2007-06-21 15:30:00,39.8,39.84,39.8,39.83,28100.0,27.6488,27.6765,27.6488,27.6696,28100.0
2007-06-21 15:35:00,39.83,39.83,39.77,39.83,77100.0,27.6696,27.6696,27.6279,27.6696,77100.0
2007-06-21 15:40:00,39.82,39.89,39.81,39.86,73300.0,27.6627,27.7113,27.6557,27.6904,73300.0
2007-06-21 15:45:00,39.87,39.95,39.85,39.9,191500.0,27.6974,27.753,27.6835,27.7182,191500.0
2007-06-21 15:50:00,39.9,39.94,39.89,39.9,93300.0,27.7182,27.746,27.7113,27.7182,93300.0
2007-06-21 15:55:00,39.91,39.94,39.88,39.93,128300.0,27.7252,27.746,27.7043,27.7391,128300.0
2007-06-22 09:30:00,40.01,40.01,39.75,39.86,96700.0,27.7946,27.7946,27.614,27.6904,96700.0
2007-06-22 09:35:00,39.86,39.98,39.86,39.98,44000.0,27.6904,27.7738,27.6904,27.7738,44000.0
2007-06-22 09:40:00,39.96,39.97,39.61,39.63,80000.0,27.7599,27.7669,27.5168,27.5307,80000.0
2007-06-22 09:45:00,39.65,39.67,39.55,39.55,91300.0,27.5446,27.5584,27.4751,27.4751,91300.0
2007-06-22 09:50:00,39.55,39.73,39.54,39.58,121900.0,27.4751,27.6001,27.4681,27.4959,121900.0
2007-06-22 09:55:00,39.6,39.64,39.52,39.6,58500.0,27.5098,27.5376,27.4542,27.5098,58500.0
2007-06-22 10:00:00,39.6,39.62,39.51,39.58,32200.0,27.5098,27.5237,27.4473,27.4959,32200.0
2007-06-22 10:05:00,39.57,39.64,39.55,39.59,79100.0,27.489,27.5376,27.4751,27.5029,79100.0
2007-06-22 10:10:00,39.59,39.6,39.47,39.56,41400.0,27.5029,27.5098,27.4195,27.482,41400.0
2007-06-22 10:15:00,39.57,39.64,39.57,39.6,26100.0,27.489,27.5376,27.489,27.5098,26100.0
2007-06-22 10:20:00,39.6,39.69,39.6,39.63,29900.0,27.5098,27.5723,27.5098,27.5307,29900.0
2007-06-22 10:25:00,39.61,39.67,39.57,39.58,52500.0,27.5168,27.5584,27.489,27.4959,52500.0
2007-06-22 10:30:00,39.59,39.66,39.53,39.61,45700.0,27.5029,27.5515,27.4612,27.5168,45700.0
2007-06-22 10:35:00,39.6,39.62,39.57,39.6,31000.0,27.5098,27.5237,27.489,27.5098,31000.0
2007-06-22 10:40:00,39.6,39.61,39.5,39.54,64700.0,27.5098,27.5168,27.4404,27.4681,64700.0
2007-06-22 10:45:00,39.54,39.59,39.47,39.47,47200.0,27.4681,27.5029,27.4195,27.4195,47200.0
2007-06-22 10:50:00,39.47,39.49,39.43,39.49,27800.0,27.4195,27.4334,27.3917,27.4334,27800.0
2007-06-22 10:55:00,39.47,39.51,39.46,39.48,38900.0,27.4195,27.4473,27.4126,27.4265,38900.0
2007-06-22 11:00:00,39.48,39.48,39.4,39.4,32500.0,27.4265,27.4265,27.3709,27.3709,32500.0
2007-06-22 11:05:00,39.41,39.43,39.4,39.43,26100.0,27.3778,27.3917,27.3709,27.3917,26100.0
2007-06-22 11:10:00,39.43,39.54,39.43,39.53,43800.0,27.3917,27.4681,27.3917,27.4612,43800.0
2007-06-22 11:15:00,39.53,39.54,39.37,39.37,150100.0,27.4612,27.4681,27.35,27.35,150100.0
2007-06-22 11:20:00,39.37,39.44,39.36,39.43,84400.0,27.35,27.3987,27.3431,27.3917,84400.0
2007-06-22 11:25:00,39.42,39.45,39.35,39.37,88200.0,27.3848,27.4056,27.3361,27.35,88200.0
2007-06-22 11:30:00,39.38,39.49,39.38,39.48,31800.0,27.357,27.4334,27.357,27.4265,31800.0
2007-06-22 11:35:00,39.49,39.49,39.42,39.45,20200.0,27.4334,27.4334,27.3848,27.4056,20200.0
2007-06-22 11:40:00,39.45,39.47,39.44,39.44,26000.0,27.4056,27.4195,27.3987,27.3987,26000.0
2007-06-22 11:45:00,39.45,39.47,39.42,39.47,34300.0,27.4056,27.4195,27.3848,27.4195,34300.0
2007-06-22 11:50:00,39.48,39.48,39.43,39.48,35500.0,27.4265,27.4265,27.3917,27.4265,35500.0
2007-06-22 11:55:00,39.48,39.56,39.48,39.54,34200.0,27.4265,27.482,27.4265,27.4681,34200.0
2007-06-22 12:00:00,39.55,39.57,39.54,39.57,13700.0,27.4751,27.489,27.4681,27.489,13700.0
2007-06-22 12:05:00,39.57,39.57,39.51,39.51,24600.0,27.489,27.489,27.4473,27.4473,24600.0
2007-06-22 12:10:00,39.51,39.51,39.41,39.45,35400.0,27.4473,27.4473,27.3778,27.4056,35400.0
2007-06-22 12:15:00,39.45,39.54,39.44,39.46,27100.0,27.4056,27.4681,27.3987,27.4126,27100.0
2007-06-22 12:20:00,39.46,39.47,39.34,39.37,60000.0,27.4126,27.4195,27.3292,27.35,60000.0
2007-06-22 12:25:00,39.37,39.39,39.27,39.27,109700.0,27.35,27.3639,27.2806,27.2806,109700.0
2007-06-22 12:30:00,39.27,39.31,39.24,39.3,86400.0,27.2806,27.3084,27.2597,27.3014,86400.0
2007-06-22 12:35:00,39.29,39.36,39.2,39.36,77100.0,27.2945,27.3431,27.2319,27.3431,77100.0
2007-06-22 12:40:00,39.35,39.38,39.32,39.33,46700.0,27.3361,27.357,27.3153,27.3223,46700.0
2007-06-22 12:45:00,39.34,39.41,39.31,39.4,46400.0,27.3292,27.3778,27.3084,27.3709,46400.0
2007-06-22 12:50:00,39.4,39.41,39.3,39.31,55900.0,27.3709,27.3778,27.3014,27.3084,55900.0
2007-06-22 12:55:00,39.31,39.4,39.3,39.4,32400.0,27.3084,27.3709,27.3014,27.3709,32400.0
2007-06-22 13:00:00,39.4,39.4,39.3,39.32,47300.0,27.3709,27.3709,27.3014,27.3153,47300.0
2007-06-22 13:05:00,39.31,39.36,39.21,39.32,56500.0,27.3084,27.3431,27.2389,27.3153,56500.0
2007-06-22 13:10:00,39.31,39.37,39.31,39.35,37400.0,27.3084,27.35,27.3084,27.3361,37400.0
2007-06-22 13:15:00,39.34,39.41,39.34,39.41,44800.0,27.3292,27.3778,27.3292,27.3778,44800.0
2007-06-22 13:20:00,39.41,39.45,39.35,39.45,39900.0,27.3778,27.4056,27.3361,27.4056,39900.0
2007-06-22 13:25:00,39.45,39.58,39.44,39.57,50200.0,27.4056,27.4959,27.3987,27.489,50200.0
2007-06-22 13:30:00,39.56,39.57,39.5,39.55,36800.0,27.482,27.489,27.4404,27.4751,36800.0
2007-06-22 13:35:00,39.55,39.55,39.48,39.53,19800.0,27.4751,27.4751,27.4265,27.4612,19800.0
2007-06-22 13:40:00,39.53,39.57,39.5,39.51,25800.0,27.4612,27.489,27.4404,27.4473,25800.0
2007-06-22 13:45:00,39.51,39.54,39.5,39.53,9800.0,27.4473,27.4681,27.4404,27.4612,9800.0
2007-06-22 13:50:00,39.52,39.53,39.36,39.38,39100.0,27.4542,27.4612,27.3431,27.357,39100.0
2007-06-22 13:55:00,39.38,39.43,39.37,39.41,36300.0,27.357,27.3917,27.35,27.3778,36300.0
2007-06-22 14:00:00,39.42,39.43,39.34,39.36,60600.0,27.3848,27.3917,27.3292,27.3431,60600.0
2007-06-22 14:05:00,39.36,39.42,39.33,39.35,40000.0,27.3431,27.3848,27.3223,27.3361,40000.0
2007-06-22 14:10:00,39.34,39.47,39.34,39.46,22700.0,27.3292,27.4195,27.3292,27.4126,22700.0
2007-06-22 14:15:00,39.46,39.46,39.39,39.39,14300.0,27.4126,27.4126,27.3639,27.3639,14300.0
2007-06-22 14:20:00,39.38,39.44,39.33,39.35,26800.0,27.357,27.3987,27.3223,27.3361,26800.0
2007-06-22 14:25:00,39.35,39.51,39.34,39.51,42500.0,27.3361,27.4473,27.3292,27.4473,42500.0
2007-06-22 14:30:00,39.51,39.51,39.34,39.36,45900.0,27.4473,27.4473,27.3292,27.3431,45900.0
2007-06-22 14:35:00,39.36,39.45,39.35,39.45,43800.0,27.3431,27.4056,27.3361,27.4056,43800.0
2007-06-22 14:40:00,39.44,39.49,39.39,39.44,40100.0,27.3987,27.4334,27.3639,27.3987,40100.0
2007-06-22 14:45:00,39.45,39.49,39.43,39.44,33300.0,27.4056,27.4334,27.3917,27.3987,33300.0
2007-06-22 14:50:00,39.45,39.51,39.42,39.42,53500.0,27.4056,27.4473,27.3848,27.3848,53500.0
2007-06-22 14:55:00,39.42,39.44,39.37,39.44,41300.0,27.3848,27.3987,27.35,27.3987,41300.0
2007-06-22 15:00:00,39.44,39.49,39.39,39.45,33500.0,27.3987,27.4334,27.3639,27.4056,33500.0
2007-06-22 15:05:00,39.45,39.48,39.42,39.45,24000.0,27.4056,27.4265,27.3848,27.4056,24000.0
2007-06-22 15:10:00,39.45,39.49,39.44,39.45,30100.0,27.4056,27.4334,27.3987,27.4056,30100.0
2007-06-22 15:15:00,39.44,39.46,39.44,39.46,17900.0,27.3987,27.4126,27.3987,27.4126,17900.0
2007-06-22 15:20:00,39.46,39.51,39.45,39.51,45600.0,27.4126,27.4473,27.4056,27.4473,45600.0
2007-06-22 15:25:00,39.5,39.51,39.44,39.44,54800.0,27.4404,27.4473,27.3987,27.3987,54800.0
2007-06-22 15:30:00,39.44,39.46,39.43,39.46,66600.0,27.3987,27.4126,27.3917,27.4126,66600.0
2007-06-22 15:35:00,39.46,39.48,39.37,39.44,56000.0,27.4126,27.4265,27.35,27.3987,56000.0
2007-06-22 15:40:00,39.44,39.45,39.29,39.3,104000.0,27.3987,27.4056,27.2945,27.3014,104000.0
2007-06-22 15:45:00,39.3,39.46,39.3,39.45,104100.0,27.3014,27.4126,27.3014,27.4056,104100.0
2007-06-22 15:50:00,39.46,39.5,39.45,39.46,121100.0,27.4126,27.4404,27.4056,27.4126,121100.0
2007-06-22 15:55:00,39.46,39.49,39.41,39.43,112900.0,27.4126,27.4334,27.3778,27.3917,112900.0
2007-06-25 09:30:00,39.3,39.35,39.23,39.32,99100.0,27.3014,27.3361,27.2528,27.3153,99100.0
2007-06-25 09:35:00,39.31,39.32,39.08,39.09,62500.0,27.3084,27.3153,27.1486,27.1555,62500.0
2007-06-25 09:40:00,39.09,39.17,38.92,38.97,157300.0,27.1555,27.2111,27.0374,27.0722,157300.0
2007-06-25 09:45:00,38.96,38.97,38.88,38.93,144100.0,27.0652,27.0722,27.0096,27.0444,144100.0
2007-06-25 09:50:00,38.93,38.95,38.85,38.95,140800.0,27.0444,27.0583,26.9888,27.0583,140800.0
2007-06-25 09:55:00,38.95,39.0,38.91,38.96,48200.0,27.0583,27.093,27.0305,27.0652,48200.0
2007-06-25 10:00:00,38.97,39.03,38.95,39.02,71800.0,27.0722,27.1138,27.0583,27.1069,71800.0
2007-06-25 10:05:00,39.01,39.08,38.95,39.07,89100.0,27.1,27.1486,27.0583,27.1416,89100.0
2007-06-25 10:10:00,39.07,39.15,39.01,39.14,97800.0,27.1416,27.1972,27.1,27.1903,97800.0
2007-06-25 10:15:00,39.15,39.25,39.13,39.23,67400.0,27.1972,27.2667,27.1833,27.2528,67400.0
2007-06-25 10:20:00,39.23,39.27,39.21,39.21,61500.0,27.2528,27.2806,27.2389,27.2389,61500.0
2007-06-25 10:25:00,39.21,39.21,39.14,39.15,54600.0,27.2389,27.2389,27.1903,27.1972,54600.0
2007-06-25 10:30:00,39.14,39.2,39.09,39.1,96800.0,27.1903,27.2319,27.1555,27.1625,96800.0
2007-06-25 10:35:00,39.09,39.1,38.97,38.97,58100.0,27.1555,27.1625,27.0722,27.0722,58100.0
2007-06-25 10:40:00,38.98,39.04,38.95,39.04,40800.0,27.0791,27.1208,27.0583,27.1208,40800.0
2007-06-25 10:45:00,39.04,39.1,38.95,38.96,54500.0,27.1208,27.1625,27.0583,27.0652,54500.0
2007-06-25 10:50:00,38.96,39.03,38.92,38.93,53700.0,27.0652,27.1138,27.0374,27.0444,53700.0
2007-06-25 10:55:00,38.94,39.04,38.93,39.0,58600.0,27.0513,27.1208,27.0444,27.093,58600.0
2007-06-25 11:00:00,38.99,39.09,38.98,39.04,62200.0,27.0861,27.1555,27.0791,27.1208,62200.0
2007-06-25 11:05:00,39.04,39.09,38.98,38.99,70000.0,27.1208,27.1555,27.0791,27.0861,70000.0
2007-06-25 11:10:00,38.97,39.03,38.93,39.01,70100.0,27.0722,27.1138,27.0444,27.1,70100.0
2007-06-25 11:15:00,39.02,39.07,39.01,39.06,27100.0,27.1069,27.1416,27.1,27.1347,27100.0
2007-06-25 11:20:00,39.07,39.11,39.06,39.09,77100.0,27.1416,27.1694,27.1347,27.1555,77100.0
2007-06-25 11:25:00,39.1,39.2,39.1,39.12,117500.0,27.1625,27.2319,27.1625,27.1764,117500.0
2007-06-25 11:30:00,39.12,39.14,39.06,39.08,32900.0,27.1764,27.1903,27.1347,27.1486,32900.0
2007-06-25 11:35:00,39.08,39.14,39.07,39.11,52300.0,27.1486,27.1903,27.1416,27.1694,52300.0
2007-06-25 11:40:00,39.11,39.13,39.09,39.13,69100.0,27.1694,27.1833,27.1555,27.1833,69100.0
2007-06-25 11:45:00,39.13,39.18,39.13,39.17,52900.0,27.1833,27.218,27.1833,27.2111,52900.0
2007-06-25 11:50:00,39.16,39.18,39.12,39.16,29100.0,27.2042,27.218,27.1764,27.2042,29100.0
2007-06-25 11:55:00,39.17,39.17,39.12,39.13,28000.0,27.2111,27.2111,27.1764,27.1833,28000.0
2007-06-25 12:00:00,39.13,39.23,39.13,39.23,51400.0,27.1833,27.2528,27.1833,27.2528,51400.0
2007-06-25 12:05:00,39.22,39.38,39.21,39.38,55300.0,27.2458,27.357,27.2389,27.357,55300.0
2007-06-25 12:10:00,39.38,39.47,39.38,39.47,37800.0,27.357,27.4195,27.357,27.4195,37800.0
2007-06-25 12:15:00,39.46,39.47,39.34,39.34,29100.0,27.4126,27.4195,27.3292,27.3292,29100.0
2007-06-25 12:20:00,39.34,39.37,39.31,39.32,34000.0,27.3292,27.35,27.3084,27.3153,34000.0
2007-06-25 12:25:00,39.32,39.37,39.3,39.31,30400.0,27.3153,27.35,27.3014,27.3084,30400.0
2007-06-25 12:30:00,39.3,39.33,39.3,39.32,32600.0,27.3014,27.3223,27.3014,27.3153,32600.0
2007-06-25 12:35:00,39.32,39.38,39.31,39.38,26400.0,27.3153,27.357,27.3084,27.357,26400.0
2007-06-25 12:40:00,39.38,39.4,39.37,39.4,17000.0,27.357,27.3709,27.35,27.3709,17000.0
2007-06-25 12:45:00,39.4,39.41,39.37,39.37,18100.0,27.3709,27.3778,27.35,27.35,18100.0
2007-06-25 12:50:00,39.38,39.4,39.36,39.39,30200.0,27.357,27.3709,27.3431,27.3639,30200.0
2007-06-25 12:55:00,39.4,39.44,39.37,39.39,61200.0,27.3709,27.3987,27.35,27.3639,61200.0
2007-06-25 13:00:00,39.39,39.44,39.36,39.37,32300.0,27.3639,27.3987,27.3431,27.35,32300.0
2007-06-25 13:05:00,39.37,39.45,39.37,39.41,21300.0,27.35,27.4056,27.35,27.3778,21300.0
2007-06-25 13:10:00,39.4,39.4,39.35,39.37,28800.0,27.3709,27.3709,27.3361,27.35,28800.0
2007-06-25 13:15:00,39.36,39.39,39.36,39.39,20300.0,27.3431,27.3639,27.3431,27.3639,20300.0
2007-06-25 13:20:00,39.39,39.41,39.36,39.4,38900.0,27.3639,27.3778,27.3431,27.3709,38900.0
2007-06-25 13:25:00,39.4,39.43,39.37,39.39,22400.0,27.3709,27.3917,27.35,27.3639,22400.0
2007-06-25 13:30:00,39.39,39.46,39.38,39.4,32200.0,27.3639,27.4126,27.357,27.3709,32200.0
2007-06-25 13:35:00,39.4,39.44,39.38,39.39,26300.0,27.3709,27.3987,27.357,27.3639,26300.0
2007-06-25 13:40:00,39.4,39.43,39.35,39.42,29000.0,27.3709,27.3917,27.3361,27.3848,29000.0
2007-06-25 13:45:00,39.42,39.42,39.37,39.4,19900.0,27.3848,27.3848,27.35,27.3709,19900.0
2007-06-25 13:50:00,39.42,39.42,39.4,39.41,6900.0,27.3848,27.3848,27.3709,27.3778,6900.0
2007-06-25 13:55:00,39.4,39.4,39.35,39.35,29700.0,27.3709,27.3709,27.3361,27.3361,29700.0
2007-06-25 14:00:00,39.34,39.35,39.28,39.31,32000.0,27.3292,27.3361,27.2875,27.3084,32000.0
2007-06-25 14:05:00,39.31,39.33,39.25,39.25,39700.0,27.3084,27.3223,27.2667,27.2667,39700.0
2007-06-25 14:10:00,39.25,39.26,39.17,39.21,73100.0,27.2667,27.2736,27.2111,27.2389,73100.0
2007-06-25 14:15:00,39.22,39.22,39.12,39.16,52300.0,27.2458,27.2458,27.1764,27.2042,52300.0
2007-06-25 14:20:00,39.16,39.22,39.16,39.21,32600.0,27.2042,27.2458,27.2042,27.2389,32600.0
2007-06-25 14:25:00,39.2,39.2,39.11,39.12,120800.0,27.2319,27.2319,27.1694,27.1764,120800.0
2007-06-25 14:30:00,39.12,39.13,38.95,38.97,97600.0,27.1764,27.1833,27.0583,27.0722,97600.0
2007-06-25 14:35:00,38.97,39.05,38.96,38.98,84600.0,27.0722,27.1277,27.0652,27.0791,84600.0
2007-06-25 14:40:00,38.98,39.01,38.93,38.96,77300.0,27.0791,27.1,27.0444,27.0652,77300.0
2007-06-25 14:45:00,38.95,39.01,38.9,38.91,95900.0,27.0583,27.1,27.0235,27.0305,95900.0
2007-06-25 14:50:00,38.91,38.99,38.9,38.91,103800.0,27.0305,27.0861,27.0235,27.0305,103800.0
2007-06-25 14:55:00,38.91,39.02,38.91,38.97,56700.0,27.0305,27.1069,27.0305,27.0722,56700.0
2007-06-25 15:00:00,38.98,39.04,38.89,39.04,93400.0,27.0791,27.1208,27.0166,27.1208,93400.0
2007-06-25 15:05:00,39.03,39.03,38.92,38.94,56800.0,27.1138,27.1138,27.0374,27.0513,56800.0
2007-06-25 15:10:00,38.94,38.96,38.89,38.96,83600.0,27.0513,27.0652,27.0166,27.0652,83600.0
2007-06-25 15:15:00,38.96,39.01,38.92,38.93,110400.0,27.0652,27.1,27.0374,27.0444,110400.0
2007-06-25 15:20:00,38.93,39.07,38.92,39.06,80500.0,27.0444,27.1416,27.0374,27.1347,80500.0
2007-06-25 15:25:00,39.06,39.06,39.02,39.05,54300.0,27.1347,27.1347,27.1069,27.1277,54300.0
2007-06-25 15:30:00,39.05,39.17,39.04,39.16,165200.0,27.1277,27.2111,27.1208,27.2042,165200.0
2007-06-25 15:35:00,39.14,39.16,39.1,39.16,87900.0,27.1903,27.2042,27.1625,27.2042,87900.0
2007-06-25 15:40:00,39.15,39.17,39.04,39.13,159600.0,27.1972,27.2111,27.1208,27.1833,159600.0
2007-06-25 15:45:00,39.13,39.17,39.09,39.1,194500.0,27.1833,27.2111,27.1555,27.1625,194500.0
2007-06-25 15:50:00,39.1,39.17,39.1,39.15,201500.0,27.1625,27.2111,27.1625,27.1972,201500.0
2007-06-25 15:55:00,39.16,39.16,39.08,39.1,197100.0,27.2042,27.2042,27.1486,27.1625,197100.0
2007-06-26 09:30:00,39.01,39.02,38.9,38.95,77700.0,27.1,27.1069,27.0235,27.0583,77700.0
2007-06-26 09:35:00,38.94,38.98,38.91,38.92,46300.0,27.0513,27.0791,27.0305,27.0374,46300.0
2007-06-26 09:40:00,38.91,38.97,38.9,38.94,51600.0,27.0305,27.0722,27.0235,27.0513,51600.0
2007-06-26 09:45:00,38.95,38.96,38.85,38.86,61800.0,27.0583,27.0652,26.9888,26.9957,61800.0
2007-06-26 09:50:00,38.86,38.86,38.76,38.79,84000.0,26.9957,26.9957,26.9263,26.9471,84000.0
2007-06-26 09:55:00,38.79,38.93,38.77,38.81,83500.0,26.9471,27.0444,26.9332,26.961,83500.0
2007-06-26 10:00:00,38.8,38.88,38.77,38.78,97600.0,26.9541,27.0096,26.9332,26.9402,97600.0
2007-06-26 10:05:00,38.78,38.86,38.75,38.82,108300.0,26.9402,26.9957,26.9193,26.968,108300.0
2007-06-26 10:10:00,38.82,38.84,38.72,38.79,138000.0,26.968,26.9819,26.8985,26.9471,138000.0
2007-06-26 10:15:00,38.8,38.8,38.59,38.59,346200.0,26.9541,26.9541,26.8082,26.8082,346200.0
2007-06-26 10:20:00,38.6,38.63,38.57,38.61,95800.0,26.8151,26.836,26.7943,26.8221,95800.0
2007-06-26 10:25:00,38.61,38.61,38.47,38.5,232700.0,26.8221,26.8221,26.7248,26.7457,232700.0
2007-06-26 10:30:00,38.51,38.51,38.46,38.46,83500.0,26.7526,26.7526,26.7179,26.7179,83500.0
2007-06-26 10:35:00,38.46,38.66,38.45,38.63,91100.0,26.7179,26.8568,26.7109,26.836,91100.0
2007-06-26 10:40:00,38.64,38.66,38.58,38.65,74100.0,26.8429,26.8568,26.8012,26.8499,74100.0
2007-06-26 10:45:00,38.65,38.7,38.61,38.61,70900.0,26.8499,26.8846,26.8221,26.8221,70900.0
2007-06-26 10:50:00,38.61,38.62,38.55,38.6,64000.0,26.8221,26.829,26.7804,26.8151,64000.0
2007-06-26 10:55:00,38.6,38.63,38.48,38.5,93100.0,26.8151,26.836,26.7318,26.7457,93100.0
2007-06-26 11:00:00,38.49,38.52,38.45,38.51,68300.0,26.7387,26.7596,26.7109,26.7526,68300.0
2007-06-26 11:05:00,38.52,38.54,38.5,38.53,65400.0,26.7596,26.7734,26.7457,26.7665,65400.0
2007-06-26 11:10:00,38.53,38.63,38.52,38.62,90300.0,26.7665,26.836,26.7596,26.829,90300.0
2007-06-26 11:15:00,38.62,38.67,38.59,38.65,105200.0,26.829,26.8638,26.8082,26.8499,105200.0
2007-06-26 11:20:00,38.66,38.69,38.59,38.6,70600.0,26.8568,26.8776,26.8082,26.8151,70600.0
2007-06-26 11:25:00,38.6,38.61,38.56,38.58,130300.0,26.8151,26.8221,26.7873,26.8012,130300.0
2007-06-26 11:30:00,38.57,38.58,38.52,38.55,75400.0,26.7943,26.8012,26.7596,26.7804,75400.0
2007-06-26 11:35:00,38.55,38.6,38.53,38.56,76300.0,26.7804,26.8151,26.7665,26.7873,76300.0
2007-06-26 11:40:00,38.56,38.58,38.54,38.58,60800.0,26.7873,26.8012,26.7734,26.8012,60800.0
2007-06-26 11:45:00,38.57,38.65,38.56,38.65,67100.0,26.7943,26.8499,26.7873,26.8499,67100.0
2007-06-26 11:50:00,38.65,38.65,38.61,38.64,62300.0,26.8499,26.8499,26.8221,26.8429,62300.0
2007-06-26 11:55:00,38.64,38.69,38.63,38.68,42200.0,26.8429,26.8776,26.836,26.8707,42200.0
2007-06-26 12:00:00,38.68,38.73,38.65,38.68,99900.0,26.8707,26.9054,26.8499,26.8707,99900.0
2007-06-26 12:05:00,38.69,38.69,38.62,38.62,50300.0,26.8776,26.8776,26.829,26.829,50300.0
2007-06-26 12:10:00,38.62,38.63,38.56,38.59,45000.0,26.829,26.836,26.7873,26.8082,45000.0
2007-06-26 12:15:00,38.59,38.6,38.58,38.58,29400.0,26.8082,26.8151,26.8012,26.8012,29400.0
2007-06-26 12:20:00,38.59,38.59,38.57,38.58,41200.0,26.8082,26.8082,26.7943,26.8012,41200.0
2007-06-26 12:25:00,38.57,38.58,38.52,38.55,103900.0,26.7943,26.8012,26.7596,26.7804,103900.0
2007-06-26 12:30:00,38.56,38.58,38.55,38.55,32300.0,26.7873,26.8012,26.7804,26.7804,32300.0
2007-06-26 12:35:00,38.55,38.56,38.5,38.52,75800.0,26.7804,26.7873,26.7457,26.7596,75800.0
2007-06-26 12:40:00,38.52,38.55,38.51,38.54,57000.0,26.7596,26.7804,26.7526,26.7734,57000.0
2007-06-26 12:45:00,38.54,38.55,38.52,38.55,30800.0,26.7734,26.7804,26.7596,26.7804,30800.0
2007-06-26 12:50:00,38.55,38.55,38.51,38.53,33100.0,26.7804,26.7804,26.7526,26.7665,33100.0
2007-06-26 12:55:00,38.53,38.53,38.5,38.51,36000.0,26.7665,26.7665,26.7457,26.7526,36000.0
2007-06-26 13:00:00,38.51,38.51,38.5,38.51,44000.0,26.7526,26.7526,26.7457,26.7526,44000.0
2007-06-26 13:05:00,38.51,38.6,38.49,38.59,102600.0,26.7526,26.8151,26.7387,26.8082,102600.0
2007-06-26 13:10:00,38.6,38.67,38.6,38.63,66000.0,26.8151,26.8638,26.8151,26.836,66000.0
2007-06-26 13:15:00,38.64,38.67,38.63,38.66,25400.0,26.8429,26.8638,26.836,26.8568,25400.0
2007-06-26 13:20:00,38.67,38.67,38.6,38.63,61300.0,26.8638,26.8638,26.8151,26.836,61300.0
2007-06-26 13:25:00,38.62,38.67,38.62,38.67,30600.0,26.829,26.8638,26.829,26.8638,30600.0
2007-06-26 13:30:00,38.67,38.71,38.63,38.66,92100.0,26.8638,26.8915,26.836,26.8568,92100.0
2007-06-26 13:35:00,38.66,38.67,38.63,38.66,60400.0,26.8568,26.8638,26.836,26.8568,60400.0
2007-06-26 13:40:00,38.67,38.69,38.66,38.67,37800.0,26.8638,26.8776,26.8568,26.8638,37800.0
2007-06-26 13:45:00,38.68,38.7,38.57,38.58,82300.0,26.8707,26.8846,26.7943,26.8012,82300.0
2007-06-26 13:50:00,38.59,38.59,38.53,38.53,34700.0,26.8082,26.8082,26.7665,26.7665,34700.0
2007-06-26 13:55:00,38.53,38.6,38.5,38.59,54300.0,26.7665,26.8151,26.7457,26.8082,54300.0
2007-06-26 14:00:00,38.6,38.64,38.58,38.58,144400.0,26.8151,26.8429,26.8012,26.8012,144400.0
2007-06-26 14:05:00,38.58,38.69,38.54,38.63,137100.0,26.8012,26.8776,26.7734,26.836,137100.0
2007-06-26 14:10:00,38.64,38.67,38.61,38.62,113500.0,26.8429,26.8638,26.8221,26.829,113500.0
2007-06-26 14:15:00,38.63,38.68,38.59,38.66,85600.0,26.836,26.8707,26.8082,26.8568,85600.0
2007-06-26 14:20:00,38.66,38.67,38.55,38.56,115000.0,26.8568,26.8638,26.7804,26.7873,115000.0
2007-06-26 14:25:00,38.56,38.58,38.53,38.55,99700.0,26.7873,26.8012,26.7665,26.7804,99700.0
2007-06-26 14:30:00,38.55,38.62,38.53,38.58,95400.0,26.7804,26.829,26.7665,26.8012,95400.0
2007-06-26 14:35:00,38.58,38.58,38.47,38.48,119000.0,26.8012,26.8012,26.7248,26.7318,119000.0
2007-06-26 14:40:00,38.48,38.51,38.45,38.5,103800.0,26.7318,26.7526,26.7109,26.7457,103800.0
2007-06-26 14:45:00,38.5,38.51,38.45,38.46,76600.0,26.7457,26.7526,26.7109,26.7179,76600.0
2007-06-26 14:50:00,38.47,38.53,38.44,38.51,180800.0,26.7248,26.7665,26.704,26.7526,180800.0
2007-06-26 14:55:00,38.5,38.53,38.43,38.44,183500.0,26.7457,26.7665,26.697,26.704,183500.0
2007-06-26 15:00:00,38.43,38.45,38.35,38.45,194000.0,26.697,26.7109,26.6415,26.7109,194000.0
2007-06-26 15:05:00,38.44,38.53,38.42,38.46,161300.0,26.704,26.7665,26.6901,26.7179,161300.0
2007-06-26 15:10:00,38.45,38.6,38.45,38.58,190300.0,26.7109,26.8151,26.7109,26.8012,190300.0
2007-06-26 15:15:00,38.58,38.6,38.51,38.57,156500.0,26.8012,26.8151,26.7526,26.7943,156500.0
2007-06-26 15:20:00,38.57,38.58,38.53,38.58,93800.0,26.7943,26.8012,26.7665,26.8012,93800.0
2007-06-26 15:25:00,38.58,38.64,38.53,38.59,110300.0,26.8012,26.8429,26.7665,26.8082,110300.0
2007-06-26 15:30:00,38.59,38.63,38.55,38.6,75900.0,26.8082,26.836,26.7804,26.8151,75900.0
2007-06-26 15:35:00,38.6,38.61,38.46,38.5,137700.0,26.8151,26.8221,26.7179,26.7457,137700.0
2007-06-26 15:40:00,38.51,38.54,38.45,38.45,107300.0,26.7526,26.7734,26.7109,26.7109,107300.0
2007-06-26 15:45:00,38.46,38.52,38.45,38.52,142700.0,26.7179,26.7596,26.7109,26.7596,142700.0
2007-06-26 15:50:00,38.52,38.6,38.51,38.56,236600.0,26.7596,26.8151,26.7526,26.7873,236600.0
2007-06-26 15:55:00,38.52,38.61,38.5,38.52,260300.0,26.7596,26.8221,26.7457,26.7596,260300.0
2007-06-27 09:30:00,38.2,38.26,38.1,38.1,211300.0,26.5373,26.5789,26.4678,26.4678,211300.0
2007-06-27 09:35:00,38.1,38.29,38.1,38.27,73500.0,26.4678,26.5998,26.4678,26.5859,73500.0
2007-06-27 09:40:00,38.26,38.35,38.2,38.25,88800.0,26.5789,26.6415,26.5373,26.572,88800.0
2007-06-27 09:45:00,38.25,38.26,38.11,38.15,205000.0,26.572,26.5789,26.4747,26.5025,205000.0
2007-06-27 09:50:00,38.15,38.36,38.11,38.26,223200.0,26.5025,26.6484,26.4747,26.5789,223200.0
2007-06-27 09:55:00,38.26,38.29,38.2,38.2,83900.0,26.5789,26.5998,26.5373,26.5373,83900.0
2007-06-27 10:00:00,38.2,38.21,38.1,38.1,120800.0,26.5373,26.5442,26.4678,26.4678,120800.0
2007-06-27 10:05:00,38.11,38.34,38.08,38.21,116300.0,26.4747,26.6345,26.4539,26.5442,116300.0
2007-06-27 10:10:00,38.21,38.29,38.16,38.19,99200.0,26.5442,26.5998,26.5095,26.5303,99200.0
2007-06-27 10:15:00,38.19,38.3,38.19,38.27,90300.0,26.5303,26.6067,26.5303,26.5859,90300.0
2007-06-27 10:20:00,38.28,38.3,38.2,38.23,186500.0,26.5928,26.6067,26.5373,26.5581,186500.0
2007-06-27 10:25:00,38.23,38.27,38.2,38.24,62700.0,26.5581,26.5859,26.5373,26.565,62700.0
2007-06-27 10:30:00,38.25,38.49,38.23,38.48,154600.0,26.572,26.7387,26.5581,26.7318,154600.0
2007-06-27 10:35:00,38.47,38.49,38.31,38.32,147900.0,26.7248,26.7387,26.6137,26.6206,147900.0
2007-06-27 10:40:00,38.31,38.39,38.31,38.36,39600.0,26.6137,26.6692,26.6137,26.6484,39600.0
2007-06-27 10:45:00,38.35,38.35,38.23,38.24,28800.0,26.6415,26.6415,26.5581,26.565,28800.0
2007-06-27 10:50:00,38.23,38.3,38.22,38.29,80700.0,26.5581,26.6067,26.5511,26.5998,80700.0
2007-06-27 10:55:00,38.28,38.35,38.27,38.32,46000.0,26.5928,26.6415,26.5859,26.6206,46000.0
2007-06-27 11:00:00,38.33,38.36,38.32,38.36,84100.0,26.6276,26.6484,26.6206,26.6484,84100.0
2007-06-27 11:05:00,38.35,38.38,38.34,38.37,58400.0,26.6415,26.6623,26.6345,26.6553,58400.0
2007-06-27 11:10:00,38.36,38.47,38.36,38.47,64500.0,26.6484,26.7248,26.6484,26.7248,64500.0
2007-06-27 11:15:00,38.46,38.59,38.46,38.55,136500.0,26.7179,26.8082,26.7179,26.7804,136500.0
2007-06-27 11:20:00,38.54,38.56,38.5,38.5,75500.0,26.7734,26.7873,26.7457,26.7457,75500.0
2007-06-27 11:25:00,38.49,38.57,38.49,38.55,100300.0,26.7387,26.7943,26.7387,26.7804,100300.0
2007-06-27 11:30:00,38.54,38.55,38.43,38.43,65300.0,26.7734,26.7804,26.697,26.697,65300.0
2007-06-27 11:35:00,38.44,38.5,38.41,38.45,137600.0,26.704,26.7457,26.6831,26.7109,137600.0
2007-06-27 11:40:00,38.46,38.5,38.38,38.38,68100.0,26.7179,26.7457,26.6623,26.6623,68100.0
2007-06-27 11:45:00,38.39,38.4,38.34,38.34,28300.0,26.6692,26.6762,26.6345,26.6345,28300.0
2007-06-27 11:50:00,38.34,38.45,38.33,38.42,92000.0,26.6345,26.7109,26.6276,26.6901,92000.0
2007-06-27 11:55:00,38.42,38.45,38.4,38.42,47700.0,26.6901,26.7109,26.6762,26.6901,47700.0
2007-06-27 12:00:00,38.41,38.51,38.38,38.49,61200.0,26.6831,26.7526,26.6623,26.7387,61200.0
2007-06-27 12:05:00,38.47,38.48,38.39,38.45,57900.0,26.7248,26.7318,26.6692,26.7109,57900.0
2007-06-27 12:10:00,38.46,38.46,38.38,38.41,56900.0,26.7179,26.7179,26.6623,26.6831,56900.0
2007-06-27 12:15:00,38.42,38.42,38.34,38.39,70600.0,26.6901,26.6901,26.6345,26.6692,70600.0
2007-06-27 12:20:00,38.39,38.51,38.39,38.47,49000.0,26.6692,26.7526,26.6692,26.7248,49000.0
2007-06-27 12:25:00,38.47,38.51,38.42,38.46,114200.0,26.7248,26.7526,26.6901,26.7179,114200.0
2007-06-27 12:30:00,38.45,38.51,38.44,38.49,59900.0,26.7109,26.7526,26.704,26.7387,59900.0
2007-06-27 12:35:00,38.49,38.53,38.42,38.48,114200.0,26.7387,26.7665,26.6901,26.7318,114200.0
2007-06-27 12:40:00,38.48,38.5,38.47,38.49,19400.0,26.7318,26.7457,26.7248,26.7387,19400.0
2007-06-27 12:45:00,38.49,38.5,38.4,38.4,37400.0,26.7387,26.7457,26.6762,26.6762,37400.0
2007-06-27 12:50:00,38.4,38.41,38.34,38.38,35400.0,26.6762,26.6831,26.6345,26.6623,35400.0
2007-06-27 12:55:00,38.38,38.42,38.38,38.39,24600.0,26.6623,26.6901,26.6623,26.6692,24600.0
2007-06-27 13:00:00,38.38,38.5,38.38,38.44,43500.0,26.6623,26.7457,26.6623,26.704,43500.0
2007-06-27 13:05:00,38.44,38.45,38.35,38.35,32800.0,26.704,26.7109,26.6415,26.6415,32800.0
2007-06-27 13:10:00,38.35,38.36,38.22,38.25,48300.0,26.6415,26.6484,26.5511,26.572,48300.0
2007-06-27 13:15:00,38.26,38.26,38.21,38.23,40100.0,26.5789,26.5789,26.5442,26.5581,40100.0
2007-06-27 13:20:00,38.24,38.33,38.24,38.28,33300.0,26.565,26.6276,26.565,26.5928,33300.0
2007-06-27 13:25:00,38.29,38.35,38.28,38.32,28700.0,26.5998,26.6415,26.5928,26.6206,28700.0
2007-06-27 13:30:00,38.32,38.32,38.18,38.19,60600.0,26.6206,26.6206,26.5234,26.5303,60600.0
2007-06-27 13:35:00,38.19,38.21,38.18,38.2,28600.0,26.5303,26.5442,26.5234,26.5373,28600.0
2007-06-27 13:40:00,38.19,38.21,38.18,38.2,66300.0,26.5303,26.5442,26.5234,26.5373,66300.0
2007-06-27 13:45:00,38.19,38.28,38.18,38.26,59700.0,26.5303,26.5928,26.5234,26.5789,59700.0
2007-06-27 13:50:00,38.27,38.39,38.26,38.37,38300.0,26.5859,26.6692,26.5789,26.6553,38300.0
2007-06-27 13:55:00,38.38,38.42,38.37,38.39,35700.0,26.6623,26.6901,26.6553,26.6692,35700.0
2007-06-27 14:00:00,38.4,38.49,38.4,38.47,40700.0,26.6762,26.7387,26.6762,26.7248,40700.0
2007-06-27 14:05:00,38.47,38.48,38.4,38.46,38200.0,26.7248,26.7318,26.6762,26.7179,38200.0
2007-06-27 14:10:00,38.46,38.55,38.45,38.55,60700.0,26.7179,26.7804,26.7109,26.7804,60700.0
2007-06-27 14:15:00,38.55,38.59,38.49,38.49,61600.0,26.7804,26.8082,26.7387,26.7387,61600.0
2007-06-27 14:20:00,38.49,38.49,38.42,38.42,149000.0,26.7387,26.7387,26.6901,26.6901,149000.0
2007-06-27 14:25:00,38.42,38.5,38.42,38.44,135400.0,26.6901,26.7457,26.6901,26.704,135400.0
2007-06-27 14:30:00,38.45,38.51,38.41,38.49,42700.0,26.7109,26.7526,26.6831,26.7387,42700.0
2007-06-27 14:35:00,38.49,38.55,38.49,38.54,57800.0,26.7387,26.7804,26.7387,26.7734,57800.0
2007-06-27 14:40:00,38.55,38.6,38.53,38.55,60100.0,26.7804,26.8151,26.7665,26.7804,60100.0
2007-06-27 14:45:00,38.55,38.6,38.55,38.56,52000.0,26.7804,26.8151,26.7804,26.7873,52000.0
2007-06-27 14:50:00,38.56,38.59,38.56,38.56,33900.0,26.7873,26.8082,26.7873,26.7873,33900.0
2007-06-27 14:55:00,38.56,38.57,38.48,38.49,52100.0,26.7873,26.7943,26.7318,26.7387,52100.0
2007-06-27 15:00:00,38.49,38.52,38.47,38.49,66900.0,26.7387,26.7596,26.7248,26.7387,66900.0
2007-06-27 15:05:00,38.5,38.56,38.5,38.54,38900.0,26.7457,26.7873,26.7457,26.7734,38900.0
2007-06-27 15:10:00,38.55,38.56,38.52,38.52,32500.0,26.7804,26.7873,26.7596,26.7596,32500.0
2007-06-27 15:15:00,38.53,38.53,38.51,38.51,29400.0,26.7665,26.7665,26.7526,26.7526,29400.0
2007-06-27 15:20:00,38.51,38.52,38.46,38.47,96000.0,26.7526,26.7596,26.7179,26.7248,96000.0
2007-06-27 15:25:00,38.48,38.53,38.47,38.51,82100.0,26.7318,26.7665,26.7248,26.7526,82100.0
2007-06-27 15:30:00,38.51,38.59,38.51,38.57,74700.0,26.7526,26.8082,26.7526,26.7943,74700.0
2007-06-27 15:35:00,38.59,38.64,38.58,38.61,129700.0,26.8082,26.8429,26.8012,26.8221,129700.0
2007-06-27 15:40:00,38.6,38.66,38.59,38.66,99200.0,26.8151,26.8568,26.8082,26.8568,99200.0
2007-06-27 15:45:00,38.66,38.69,38.62,38.67,179300.0,26.8568,26.8776,26.829,26.8638,179300.0
2007-06-27 15:50:00,38.66,38.71,38.66,38.7,151900.0,26.8568,26.8915,26.8568,26.8846,151900.0
2007-06-27 15:55:00,38.7,38.7,38.6,38.68,195200.0,26.8846,26.8846,26.8151,26.8707,195200.0
2007-06-28 09:30:00,38.8,39.19,38.76,39.16,183300.0,26.9541,27.225,26.9263,27.2042,183300.0
2007-06-28 09:35:00,39.14,39.32,39.06,39.32,77800.0,27.1903,27.3153,27.1347,27.3153,77800.0
2007-06-28 09:40:00,39.3,39.32,39.05,39.12,70300.0,27.3014,27.3153,27.1277,27.1764,70300.0
2007-06-28 09:45:00,39.12,39.2,39.02,39.17,94300.0,27.1764,27.2319,27.1069,27.2111,94300.0
2007-06-28 09:50:00,39.17,39.19,39.06,39.06,67300.0,27.2111,27.225,27.1347,27.1347,67300.0
2007-06-28 09:55:00,39.06,39.06,38.97,38.97,55000.0,27.1347,27.1347,27.0722,27.0722,55000.0
2007-06-28 10:00:00,38.98,39.07,38.95,38.97,87100.0,27.0791,27.1416,27.0583,27.0722,87100.0
2007-06-28 10:05:00,38.96,38.99,38.95,38.95,50000.0,27.0652,27.0861,27.0583,27.0583,50000.0
2007-06-28 10:10:00,38.94,39.01,38.93,39.0,44800.0,27.0513,27.1,27.0444,27.093,44800.0
2007-06-28 10:15:00,39.0,39.06,38.96,39.06,49500.0,27.093,27.1347,27.0652,27.1347,49500.0
2007-06-28 10:20:00,39.07,39.07,38.9,38.91,55100.0,27.1416,27.1416,27.0235,27.0305,55100.0
2007-06-28 10:25:00,38.91,39.03,38.91,39.02,67900.0,27.0305,27.1138,27.0305,27.1069,67900.0
2007-06-28 10:30:00,39.02,39.03,38.87,38.93,98700.0,27.1069,27.1138,27.0027,27.0444,98700.0
2007-06-28 10:35:00,38.93,38.93,38.87,38.88,39500.0,27.0444,27.0444,27.0027,27.0096,39500.0
2007-06-28 10:40:00,38.89,38.97,38.89,38.94,51300.0,27.0166,27.0722,27.0166,27.0513,51300.0
2007-06-28 10:45:00,38.94,39.01,38.91,39.01,68800.0,27.0513,27.1,27.0305,27.1,68800.0
2007-06-28 10:50:00,39.0,39.04,39.0,39.03,164500.0,27.093,27.1208,27.093,27.1138,164500.0
2007-06-28 10:55:00,39.03,39.07,39.02,39.04,39900.0,27.1138,27.1416,27.1069,27.1208,39900.0
2007-06-28 11:00:00,39.03,39.07,39.01,39.06,39400.0,27.1138,27.1416,27.1,27.1347,39400.0
2007-06-28 11:05:00,39.06,39.08,39.04,39.08,37900.0,27.1347,27.1486,27.1208,27.1486,37900.0
2007-06-28 11:10:00,39.08,39.12,39.08,39.12,64400.0,27.1486,27.1764,27.1486,27.1764,64400.0
2007-06-28 11:15:00,39.11,39.21,39.1,39.18,167900.0,27.1694,27.2389,27.1625,27.218,167900.0
2007-06-28 11:20:00,39.18,39.19,39.16,39.17,43900.0,27.218,27.225,27.2042,27.2111,43900.0
2007-06-28 11:25:00,39.17,39.17,39.12,39.13,29800.0,27.2111,27.2111,27.1764,27.1833,29800.0
2007-06-28 11:30:00,39.12,39.12,39.07,39.1,34900.0,27.1764,27.1764,27.1416,27.1625,34900.0
2007-06-28 11:35:00,39.11,39.14,39.1,39.11,32100.0,27.1694,27.1903,27.1625,27.1694,32100.0
2007-06-28 11:40:00,39.11,39.12,39.05,39.06,32600.0,27.1694,27.1764,27.1277,27.1347,32600.0
2007-06-28 11:45:00,39.05,39.05,38.99,39.0,64100.0,27.1277,27.1277,27.0861,27.093,64100.0
2007-06-28 11:50:00,39.0,39.09,39.0,39.09,30100.0,27.093,27.1555,27.093,27.1555,30100.0
2007-06-28 11:55:00,39.1,39.13,39.08,39.09,46000.0,27.1625,27.1833,27.1486,27.1555,46000.0
2007-06-28 12:00:00,39.09,39.13,39.08,39.12,29200.0,27.1555,27.1833,27.1486,27.1764,29200.0
2007-06-28 12:05:00,39.12,39.13,39.1,39.12,30600.0,27.1764,27.1833,27.1625,27.1764,30600.0
2007-06-28 12:10:00,39.12,39.16,39.12,39.16,37700.0,27.1764,27.2042,27.1764,27.2042,37700.0
2007-06-28 12:15:00,39.15,39.18,39.06,39.06,47200.0,27.1972,27.218,27.1347,27.1347,47200.0
2007-06-28 12:20:00,39.06,39.07,39.03,39.04,26000.0,27.1347,27.1416,27.1138,27.1208,26000.0
2007-06-28 12:25:00,39.04,39.05,39.03,39.03,9400.0,27.1208,27.1277,27.1138,27.1138,9400.0
2007-06-28 12:30:00,39.04,39.04,38.99,39.02,35700.0,27.1208,27.1208,27.0861,27.1069,35700.0
2007-06-28 12:35:00,39.02,39.08,39.01,39.07,67400.0,27.1069,27.1486,27.1,27.1416,67400.0
2007-06-28 12:40:00,39.06,39.06,39.01,39.01,12700.0,27.1347,27.1347,27.1,27.1,12700.0
2007-06-28 12:45:00,39.01,39.02,39.0,39.01,45200.0,27.1,27.1069,27.093,27.1,45200.0
2007-06-28 12:50:00,39.01,39.02,39.01,39.01,12300.0,27.1,27.1069,27.1,27.1,12300.0
2007-06-28 12:55:00,39.01,39.02,38.99,39.0,16100.0,27.1,27.1069,27.0861,27.093,16100.0
2007-06-28 13:00:00,39.0,39.0,38.96,38.97,33200.0,27.093,27.093,27.0652,27.0722,33200.0
2007-06-28 13:05:00,38.97,38.99,38.97,38.98,54200.0,27.0722,27.0861,27.0722,27.0791,54200.0
2007-06-28 13:10:00,38.98,38.98,38.91,38.91,20900.0,27.0791,27.0791,27.0305,27.0305,20900.0
2007-06-28 13:15:00,38.91,38.94,38.89,38.9,61200.0,27.0305,27.0513,27.0166,27.0235,61200.0
2007-06-28 13:20:00,38.9,38.93,38.89,38.9,31400.0,27.0235,27.0444,27.0166,27.0235,31400.0
2007-06-28 13:25:00,38.9,38.98,38.9,38.97,32400.0,27.0235,27.0791,27.0235,27.0722,32400.0
2007-06-28 13:30:00,38.98,38.98,38.93,38.94,37400.0,27.0791,27.0791,27.0444,27.0513,37400.0
2007-06-28 13:35:00,38.93,38.94,38.9,38.92,45600.0,27.0444,27.0513,27.0235,27.0374,45600.0
2007-06-28 13:40:00,38.92,38.96,38.91,38.93,42300.0,27.0374,27.0652,27.0305,27.0444,42300.0
2007-06-28 13:45:00,38.93,38.94,38.92,38.94,30200.0,27.0444,27.0513,27.0374,27.0513,30200.0
2007-06-28 13:50:00,38.93,38.96,38.91,38.96,87200.0,27.0444,27.0652,27.0305,27.0652,87200.0
2007-06-28 13:55:00,38.95,38.95,38.88,38.93,74000.0,27.0583,27.0583,27.0096,27.0444,74000.0
2007-06-28 14:00:00,38.94,38.94,38.84,38.85,82600.0,27.0513,27.0513,26.9819,26.9888,82600.0
2007-06-28 14:05:00,38.86,38.86,38.84,38.85,22500.0,26.9957,26.9957,26.9819,26.9888,22500.0
2007-06-28 14:10:00,38.85,38.9,38.84,38.86,71100.0,26.9888,27.0235,26.9819,26.9957,71100.0
2007-06-28 14:15:00,38.86,39.0,38.8,38.98,141100.0,26.9957,27.093,26.9541,27.0791,141100.0
2007-06-28 14:20:00,38.97,39.04,38.94,39.0,136500.0,27.0722,27.1208,27.0513,27.093,136500.0
2007-06-28 14:25:00,39.0,39.03,38.9,38.91,54700.0,27.093,27.1138,27.0235,27.0305,54700.0
2007-06-28 14:30:00,38.91,38.91,38.73,38.73,102600.0,27.0305,27.0305,26.9054,26.9054,102600.0
2007-06-28 14:35:00,38.73,38.8,38.72,38.76,72700.0,26.9054,26.9541,26.8985,26.9263,72700.0
2007-06-28 14:40:00,38.76,38.99,38.76,38.91,107800.0,26.9263,27.0861,26.9263,27.0305,107800.0
2007-06-28 14:45:00,38.91,39.0,38.82,38.88,77400.0,27.0305,27.093,26.968,27.0096,77400.0
2007-06-28 14:50:00,38.88,38.9,38.79,38.84,67200.0,27.0096,27.0235,26.9471,26.9819,67200.0
2007-06-28 14:55:00,38.84,38.88,38.81,38.82,57300.0,26.9819,27.0096,26.961,26.968,57300.0
2007-06-28 15:00:00,38.81,38.86,38.73,38.74,78600.0,26.961,26.9957,26.9054,26.9124,78600.0
2007-06-28 15:05:00,38.74,38.77,38.67,38.75,84100.0,26.9124,26.9332,26.8638,26.9193,84100.0
2007-06-28 15:10:00,38.74,38.78,38.71,38.74,58700.0,26.9124,26.9402,26.8915,26.9124,58700.0
2007-06-28 15:15:00,38.75,38.82,38.74,38.77,83200.0,26.9193,26.968,26.9124,26.9332,83200.0
2007-06-28 15:20:00,38.77,38.9,38.77,38.89,122700.0,26.9332,27.0235,26.9332,27.0166,122700.0
2007-06-28 15:25:00,38.88,38.88,38.75,38.75,215000.0,27.0096,27.0096,26.9193,26.9193,215000.0
2007-06-28 15:30:00,38.76,38.81,38.74,38.75,82400.0,26.9263,26.961,26.9124,26.9193,82400.0
2007-06-28 15:35:00,38.75,38.8,38.75,38.76,78500.0,26.9193,26.9541,26.9193,26.9263,78500.0
2007-06-28 15:40:00,38.76,38.76,38.67,38.7,104800.0,26.9263,26.9263,26.8638,26.8846,104800.0
2007-06-28 15:45:00,38.7,38.75,38.67,38.7,173900.0,26.8846,26.9193,26.8638,26.8846,173900.0
2007-06-28 15:50:00,38.7,38.88,38.67,38.68,118100.0,26.8846,27.0096,26.8638,26.8707,118100.0
2007-06-28 15:55:00,38.69,38.7,38.62,38.62,153200.0,26.8776,26.8846,26.829,26.829,153200.0
2007-06-29 09:30:00,38.8,38.81,38.67,38.67,132600.0,26.9541,26.961,26.8638,26.8638,132600.0
2007-06-29 09:35:00,38.66,38.84,38.62,38.82,135600.0,26.8568,26.9819,26.829,26.968,135600.0
2007-06-29 09:40:00,38.83,38.94,38.79,38.94,94400.0,26.9749,27.0513,26.9471,27.0513,94400.0
2007-06-29 09:45:00,38.94,38.97,38.87,38.96,63700.0,27.0513,27.0722,27.0027,27.0652,63700.0
2007-06-29 09:50:00,38.95,39.04,38.92,39.04,56400.0,27.0583,27.1208,27.0374,27.1208,56400.0
2007-06-29 09:55:00,39.04,39.05,38.84,38.88,97700.0,27.1208,27.1277,26.9819,27.0096,97700.0
2007-06-29 10:00:00,38.88,39.12,38.87,39.07,150400.0,27.0096,27.1764,27.0027,27.1416,150400.0
2007-06-29 10:05:00,39.07,39.07,38.96,38.97,58800.0,27.1416,27.1416,27.0652,27.0722,58800.0
2007-06-29 10:10:00,38.98,39.0,38.92,38.95,44000.0,27.0791,27.093,27.0374,27.0583,44000.0
2007-06-29 10:15:00,38.95,39.01,38.9,38.93,81600.0,27.0583,27.1,27.0235,27.0444,81600.0
2007-06-29 10:20:00,38.94,39.02,38.93,38.99,70300.0,27.0513,27.1069,27.0444,27.0861,70300.0
2007-06-29 10:25:00,39.0,39.06,38.99,39.06,29800.0,27.093,27.1347,27.0861,27.1347,29800.0
2007-06-29 10:30:00,39.06,39.07,39.0,39.04,30500.0,27.1347,27.1416,27.093,27.1208,30500.0
2007-06-29 10:35:00,39.04,39.05,39.01,39.02,24600.0,27.1208,27.1277,27.1,27.1069,24600.0
2007-06-29 10:40:00,39.03,39.09,39.02,39.07,55500.0,27.1138,27.1555,27.1069,27.1416,55500.0
2007-06-29 10:45:00,39.06,39.08,39.03,39.05,28500.0,27.1347,27.1486,27.1138,27.1277,28500.0
2007-06-29 10:50:00,39.05,39.05,39.0,39.01,86000.0,27.1277,27.1277,27.093,27.1,86000.0
2007-06-29 10:55:00,39.01,39.04,38.99,39.01,40400.0,27.1,27.1208,27.0861,27.1,40400.0
2007-06-29 11:00:00,39.0,39.04,38.98,39.03,44800.0,27.093,27.1208,27.0791,27.1138,44800.0
2007-06-29 11:05:00,39.03,39.09,38.99,39.09,104200.0,27.1138,27.1555,27.0861,27.1555,104200.0
2007-06-29 11:10:00,39.08,39.13,39.07,39.08,51800.0,27.1486,27.1833,27.1416,27.1486,51800.0
2007-06-29 11:15:00,39.1,39.13,39.08,39.12,35400.0,27.1625,27.1833,27.1486,27.1764,35400.0
2007-06-29 11:20:00,39.12,39.19,39.11,39.15,67700.0,27.1764,27.225,27.1694,27.1972,67700.0
2007-06-29 11:25:00,39.15,39.17,39.12,39.17,47400.0,27.1972,27.2111,27.1764,27.2111,47400.0
2007-06-29 11:30:00,39.17,39.21,39.13,39.15,60900.0,27.2111,27.2389,27.1833,27.1972,60900.0
2007-06-29 11:35:00,39.14,39.2,39.14,39.2,37000.0,27.1903,27.2319,27.1903,27.2319,37000.0
2007-06-29 11:40:00,39.2,39.2,39.17,39.17,28300.0,27.2319,27.2319,27.2111,27.2111,28300.0
2007-06-29 11:45:00,39.17,39.19,39.1,39.19,30500.0,27.2111,27.225,27.1625,27.225,30500.0
2007-06-29 11:50:00,39.19,39.26,39.15,39.25,53500.0,27.225,27.2736,27.1972,27.2667,53500.0
2007-06-29 11:55:00,39.24,39.25,39.19,39.22,36300.0,27.2597,27.2667,27.225,27.2458,36300.0
2007-06-29 12:00:00,39.23,39.25,39.22,39.24,29400.0,27.2528,27.2667,27.2458,27.2597,29400.0
2007-06-29 12:05:00,39.23,39.29,39.21,39.27,54000.0,27.2528,27.2945,27.2389,27.2806,54000.0
2007-06-29 12:10:00,39.27,39.28,39.22,39.22,33500.0,27.2806,27.2875,27.2458,27.2458,33500.0
2007-06-29 12:15:00,39.23,39.23,39.14,39.18,53400.0,27.2528,27.2528,27.1903,27.218,53400.0
2007-06-29 12:20:00,39.18,39.18,39.12,39.13,64400.0,27.218,27.218,27.1764,27.1833,64400.0
2007-06-29 12:25:00,39.13,39.17,39.1,39.1,33600.0,27.1833,27.2111,27.1625,27.1625,33600.0
2007-06-29 12:30:00,39.1,39.15,39.06,39.09,61000.0,27.1625,27.1972,27.1347,27.1555,61000.0
2007-06-29 12:35:00,39.09,39.12,39.03,39.07,62000.0,27.1555,27.1764,27.1138,27.1416,62000.0
2007-06-29 12:40:00,39.06,39.17,39.02,39.17,51000.0,27.1347,27.2111,27.1069,27.2111,51000.0
2007-06-29 12:45:00,39.16,39.17,39.09,39.09,25600.0,27.2042,27.2111,27.1555,27.1555,25600.0
2007-06-29 12:50:00,39.09,39.11,39.08,39.1,15800.0,27.1555,27.1694,27.1486,27.1625,15800.0
2007-06-29 12:55:00,39.1,39.12,39.04,39.04,34200.0,27.1625,27.1764,27.1208,27.1208,34200.0
2007-06-29 13:00:00,39.04,39.09,39.03,39.05,47300.0,27.1208,27.1555,27.1138,27.1277,47300.0
2007-06-29 13:05:00,39.05,39.07,38.99,38.99,25900.0,27.1277,27.1416,27.0861,27.0861,25900.0
2007-06-29 13:10:00,39.0,39.04,38.98,39.02,24800.0,27.093,27.1208,27.0791,27.1069,24800.0
2007-06-29 13:15:00,39.03,39.04,38.97,39.02,41200.0,27.1138,27.1208,27.0722,27.1069,41200.0
2007-06-29 13:20:00,39.02,39.12,39.02,39.06,38000.0,27.1069,27.1764,27.1069,27.1347,38000.0
2007-06-29 13:25:00,39.05,39.05,38.97,39.0,31600.0,27.1277,27.1277,27.0722,27.093,31600.0
2007-06-29 13:30:00,39.0,39.04,38.99,39.04,22100.0,27.093,27.1208,27.0861,27.1208,22100.0
2007-06-29 13:35:00,39.04,39.09,39.01,39.06,29800.0,27.1208,27.1555,27.1,27.1347,29800.0
2007-06-29 13:40:00,39.05,39.09,39.02,39.08,19000.0,27.1277,27.1555,27.1069,27.1486,19000.0
2007-06-29 13:45:00,39.08,39.15,39.07,39.14,18700.0,27.1486,27.1972,27.1416,27.1903,18700.0
2007-06-29 13:50:00,39.15,39.16,39.08,39.08,21000.0,27.1972,27.2042,27.1486,27.1486,21000.0
2007-06-29 13:55:00,39.08,39.11,39.05,39.05,11400.0,27.1486,27.1694,27.1277,27.1277,11400.0
2007-06-29 14:00:00,39.06,39.07,38.97,39.05,33100.0,27.1347,27.1416,27.0722,27.1277,33100.0
2007-06-29 14:05:00,39.05,39.06,38.93,38.97,42500.0,27.1277,27.1347,27.0444,27.0722,42500.0
2007-06-29 14:10:00,38.97,38.97,38.85,38.94,54800.0,27.0722,27.0722,26.9888,27.0513,54800.0
2007-06-29 14:15:00,38.93,38.95,38.88,38.94,25800.0,27.0444,27.0583,27.0096,27.0513,25800.0
2007-06-29 14:20:00,38.94,38.98,38.91,38.97,29600.0,27.0513,27.0791,27.0305,27.0722,29600.0
2007-06-29 14:25:00,38.99,39.05,38.97,38.98,53900.0,27.0861,27.1277,27.0722,27.0791,53900.0
2007-06-29 14:30:00,38.97,39.05,38.96,39.01,26200.0,27.0722,27.1277,27.0652,27.1,26200.0
2007-06-29 14:35:00,39.02,39.1,39.0,39.08,21800.0,27.1069,27.1625,27.093,27.1486,21800.0
2007-06-29 14:40:00,39.09,39.14,39.08,39.11,27300.0,27.1555,27.1903,27.1486,27.1694,27300.0
2007-06-29 14:45:00,39.11,39.12,39.0,39.05,50500.0,27.1694,27.1764,27.093,27.1277,50500.0
2007-06-29 14:50:00,39.05,39.06,39.01,39.04,29000.0,27.1277,27.1347,27.1,27.1208,29000.0
2007-06-29 14:55:00,39.04,39.05,39.02,39.02,32400.0,27.1208,27.1277,27.1069,27.1069,32400.0
2007-06-29 15:00:00,39.04,39.04,38.91,38.92,77000.0,27.1208,27.1208,27.0305,27.0374,77000.0
2007-06-29 15:05:00,38.91,38.93,38.8,38.82,125700.0,27.0305,27.0444,26.9541,26.968,125700.0
2007-06-29 15:10:00,38.83,38.83,38.72,38.77,119800.0,26.9749,26.9749,26.8985,26.9332,119800.0
2007-06-29 15:15:00,38.77,38.86,38.75,38.84,53000.0,26.9332,26.9957,26.9193,26.9819,53000.0
2007-06-29 15:20:00,38.85,38.88,38.8,38.84,44200.0,26.9888,27.0096,26.9541,26.9819,44200.0
2007-06-29 15:25:00,38.82,38.84,38.75,38.75,52100.0,26.968,26.9819,26.9193,26.9193,52100.0
2007-06-29 15:30:00,38.75,38.82,38.73,38.81,64400.0,26.9193,26.968,26.9054,26.961,64400.0
2007-06-29 15:35:00,38.8,38.93,38.79,38.93,68400.0,26.9541,27.0444,26.9471,27.0444,68400.0
2007-06-29 15:40:00,38.92,39.06,38.91,39.06,118700.0,27.0374,27.1347,27.0305,27.1347,118700.0
2007-06-29 15:45:00,39.06,39.08,39.0,39.07,123500.0,27.1347,27.1486,27.093,27.1416,123500.0
2007-06-29 15:50:00,39.07,39.09,39.02,39.06,105400.0,27.1416,27.1555,27.1069,27.1347,105400.0
2007-06-29 15:55:00,39.05,39.09,38.97,39.02,225000.0,27.1277,27.1555,27.0722,27.1069,225000.0
2007-07-03 09:30:00,39.9,39.96,39.85,39.88,149800.0,27.7182,27.7599,27.6835,27.7043,149800.0
2007-07-03 09:35:00,39.88,39.88,39.79,39.84,80300.0,27.7043,27.7043,27.6418,27.6765,80300.0
2007-07-03 09:40:00,39.84,39.9,39.82,39.9,62500.0,27.6765,27.7182,27.6627,27.7182,62500.0
2007-07-03 09:45:00,39.92,39.95,39.84,39.88,63800.0,27.7321,27.753,27.6765,27.7043,63800.0
2007-07-03 09:50:00,39.89,39.91,39.86,39.91,36800.0,27.7113,27.7252,27.6904,27.7252,36800.0
2007-07-03 09:55:00,39.91,39.98,39.89,39.98,42900.0,27.7252,27.7738,27.7113,27.7738,42900.0
2007-07-03 10:00:00,39.97,39.99,39.9,39.9,63900.0,27.7669,27.7807,27.7182,27.7182,63900.0
2007-07-03 10:05:00,39.89,39.94,39.89,39.94,53800.0,27.7113,27.746,27.7113,27.746,53800.0
2007-07-03 10:10:00,39.94,39.94,39.89,39.89,62200.0,27.746,27.746,27.7113,27.7113,62200.0
2007-07-03 10:15:00,39.88,39.91,39.86,39.88,36900.0,27.7043,27.7252,27.6904,27.7043,36900.0
2007-07-03 10:20:00,39.89,39.92,39.86,39.89,68500.0,27.7113,27.7321,27.6904,27.7113,68500.0
2007-07-03 10:25:00,39.89,39.91,39.87,39.88,39800.0,27.7113,27.7252,27.6974,27.7043,39800.0
2007-07-03 10:30:00,39.87,39.88,39.8,39.84,125300.0,27.6974,27.7043,27.6488,27.6765,125300.0
2007-07-03 10:35:00,39.83,39.84,39.8,39.83,63100.0,27.6696,27.6765,27.6488,27.6696,63100.0
2007-07-03 10:40:00,39.83,39.84,39.8,39.83,53900.0,27.6696,27.6765,27.6488,27.6696,53900.0
2007-07-03 10:45:00,39.82,39.83,39.75,39.77,76000.0,27.6627,27.6696,27.614,27.6279,76000.0
2007-07-03 10:50:00,39.78,39.78,39.7,39.7,35800.0,27.6349,27.6349,27.5793,27.5793,35800.0
2007-07-03 10:55:00,39.71,39.75,39.69,39.71,41100.0,27.5862,27.614,27.5723,27.5862,41100.0
2007-07-03 11:00:00,39.71,39.71,39.58,39.66,78700.0,27.5862,27.5862,27.4959,27.5515,78700.0
2007-07-03 11:05:00,39.66,39.67,39.63,39.64,31100.0,27.5515,27.5584,27.5307,27.5376,31100.0
2007-07-03 11:10:00,39.62,39.65,39.57,39.57,63400.0,27.5237,27.5446,27.489,27.489,63400.0
2007-07-03 11:15:00,39.57,39.62,39.57,39.59,25100.0,27.489,27.5237,27.489,27.5029,25100.0
2007-07-03 11:20:00,39.58,39.69,39.57,39.69,61600.0,27.4959,27.5723,27.489,27.5723,61600.0
2007-07-03 11:25:00,39.69,39.7,39.64,39.66,48300.0,27.5723,27.5793,27.5376,27.5515,48300.0
2007-07-03 11:30:00,39.65,39.68,39.64,39.64,39800.0,27.5446,27.5654,27.5376,27.5376,39800.0
2007-07-03 11:35:00,39.64,39.75,39.63,39.74,36300.0,27.5376,27.614,27.5307,27.6071,36300.0
2007-07-03 11:40:00,39.74,39.76,39.72,39.75,68700.0,27.6071,27.621,27.5932,27.614,68700.0
2007-07-03 11:45:00,39.74,39.75,39.67,39.68,30800.0,27.6071,27.614,27.5584,27.5654,30800.0
2007-07-03 11:50:00,39.68,39.68,39.64,39.64,35400.0,27.5654,27.5654,27.5376,27.5376,35400.0
2007-07-03 11:55:00,39.64,39.7,39.6,39.68,66000.0,27.5376,27.5793,27.5098,27.5654,66000.0
2007-07-03 12:00:00,39.68,39.75,39.67,39.74,42600.0,27.5654,27.614,27.5584,27.6071,42600.0
2007-07-03 12:05:00,39.74,39.77,39.71,39.72,48000.0,27.6071,27.6279,27.5862,27.5932,48000.0
2007-07-03 12:10:00,39.72,39.72,39.67,39.68,31800.0,27.5932,27.5932,27.5584,27.5654,31800.0
2007-07-03 12:15:00,39.67,39.7,39.65,39.67,43900.0,27.5584,27.5793,27.5446,27.5584,43900.0
2007-07-03 12:20:00,39.66,39.68,39.66,39.67,44900.0,27.5515,27.5654,27.5515,27.5584,44900.0
2007-07-03 12:25:00,39.67,39.67,39.57,39.63,125200.0,27.5584,27.5584,27.489,27.5307,125200.0
2007-07-03 12:30:00,39.63,39.64,39.58,39.58,67400.0,27.5307,27.5376,27.4959,27.4959,67400.0
2007-07-03 12:35:00,39.58,39.59,39.56,39.57,57900.0,27.4959,27.5029,27.482,27.489,57900.0
2007-07-03 12:40:00,39.58,39.6,39.47,39.52,187900.0,27.4959,27.5098,27.4195,27.4542,187900.0
2007-07-03 12:45:00,39.52,39.55,39.49,39.52,77000.0,27.4542,27.4751,27.4334,27.4542,77000.0
2007-07-03 12:50:00,39.53,39.53,39.48,39.52,182600.0,27.4612,27.4612,27.4265,27.4542,182600.0
2007-07-03 12:55:00,39.52,39.6,39.47,39.5,162500.0,27.4542,27.5098,27.4195,27.4404,162500.0
2007-07-05 09:30:00,39.54,39.54,39.4,39.48,139700.0,27.4681,27.4681,27.3709,27.4265,139700.0
2007-07-05 09:35:00,39.48,39.6,39.45,39.57,119900.0,27.4265,27.5098,27.4056,27.489,119900.0
2007-07-05 09:40:00,39.56,39.72,39.56,39.7,99100.0,27.482,27.5932,27.482,27.5793,99100.0
2007-07-05 09:45:00,39.69,39.78,39.69,39.77,82000.0,27.5723,27.6349,27.5723,27.6279,82000.0
2007-07-05 09:50:00,39.77,39.8,39.73,39.74,59100.0,27.6279,27.6488,27.6001,27.6071,59100.0
2007-07-05 09:55:00,39.73,39.74,39.66,39.67,68800.0,27.6001,27.6071,27.5515,27.5584,68800.0
2007-07-05 10:00:00,39.66,39.7,39.6,39.62,94000.0,27.5515,27.5793,27.5098,27.5237,94000.0
2007-07-05 10:05:00,39.6,39.63,39.55,39.58,75600.0,27.5098,27.5307,27.4751,27.4959,75600.0
2007-07-05 10:10:00,39.59,39.65,39.56,39.56,33500.0,27.5029,27.5446,27.482,27.482,33500.0
2007-07-05 10:15:00,39.56,39.57,39.42,39.43,62200.0,27.482,27.489,27.3848,27.3917,62200.0
2007-07-05 10:20:00,39.42,39.47,39.41,39.47,80600.0,27.3848,27.4195,27.3778,27.4195,80600.0
2007-07-05 10:25:00,39.45,39.5,39.41,39.46,42700.0,27.4056,27.4404,27.3778,27.4126,42700.0
2007-07-05 10:30:00,39.46,39.56,39.41,39.55,79700.0,27.4126,27.482,27.3778,27.4751,79700.0
2007-07-05 10:35:00,39.55,39.58,39.39,39.43,53800.0,27.4751,27.4959,27.3639,27.3917,53800.0
2007-07-05 10:40:00,39.42,39.48,39.4,39.46,53100.0,27.3848,27.4265,27.3709,27.4126,53100.0
2007-07-05 10:45:00,39.45,39.49,39.38,39.38,27600.0,27.4056,27.4334,27.357,27.357,27600.0
2007-07-05 10:50:00,39.39,39.45,39.35,39.43,26000.0,27.3639,27.4056,27.3361,27.3917,26000.0
2007-07-05 10:55:00,39.43,39.46,39.43,39.45,30700.0,27.3917,27.4126,27.3917,27.4056,30700.0
2007-07-05 11:00:00,39.44,39.49,39.42,39.48,59600.0,27.3987,27.4334,27.3848,27.4265,59600.0
2007-07-05 11:05:00,39.49,39.52,39.48,39.49,25700.0,27.4334,27.4542,27.4265,27.4334,25700.0
2007-07-05 11:10:00,39.49,39.54,39.49,39.51,33700.0,27.4334,27.4681,27.4334,27.4473,33700.0
2007-07-05 11:15:00,39.51,39.55,39.5,39.55,17300.0,27.4473,27.4751,27.4404,27.4751,17300.0
2007-07-05 11:20:00,39.54,39.6,39.54,39.57,24300.0,27.4681,27.5098,27.4681,27.489,24300.0
2007-07-05 11:25:00,39.56,39.58,39.53,39.53,23600.0,27.482,27.4959,27.4612,27.4612,23600.0
2007-07-05 11:30:00,39.53,39.53,39.49,39.51,37600.0,27.4612,27.4612,27.4334,27.4473,37600.0
2007-07-05 11:35:00,39.51,39.55,39.51,39.53,14000.0,27.4473,27.4751,27.4473,27.4612,14000.0
2007-07-05 11:40:00,39.53,39.58,39.49,39.56,87100.0,27.4612,27.4959,27.4334,27.482,87100.0
2007-07-05 11:45:00,39.56,39.56,39.47,39.54,29900.0,27.482,27.482,27.4195,27.4681,29900.0
2007-07-05 11:50:00,39.53,39.55,39.5,39.54,43900.0,27.4612,27.4751,27.4404,27.4681,43900.0
2007-07-05 11:55:00,39.54,39.54,39.46,39.54,37500.0,27.4681,27.4681,27.4126,27.4681,37500.0
2007-07-05 12:00:00,39.53,39.55,39.53,39.53,21600.0,27.4612,27.4751,27.4612,27.4612,21600.0
2007-07-05 12:05:00,39.53,39.55,39.52,39.53,23300.0,27.4612,27.4751,27.4542,27.4612,23300.0
2007-07-05 12:10:00,39.52,39.55,39.48,39.55,31600.0,27.4542,27.4751,27.4265,27.4751,31600.0
2007-07-05 12:15:00,39.54,39.6,39.54,39.58,41900.0,27.4681,27.5098,27.4681,27.4959,41900.0
2007-07-05 12:20:00,39.58,39.58,39.56,39.56,18900.0,27.4959,27.4959,27.482,27.482,18900.0
2007-07-05 12:25:00,39.56,39.56,39.48,39.51,38200.0,27.482,27.482,27.4265,27.4473,38200.0
2007-07-05 12:30:00,39.5,39.52,39.45,39.46,51700.0,27.4404,27.4542,27.4056,27.4126,51700.0
2007-07-05 12:35:00,39.45,39.52,39.44,39.47,28000.0,27.4056,27.4542,27.3987,27.4195,28000.0
2007-07-05 12:40:00,39.46,39.51,39.46,39.5,27400.0,27.4126,27.4473,27.4126,27.4404,27400.0
2007-07-05 12:45:00,39.5,39.53,39.49,39.5,24200.0,27.4404,27.4612,27.4334,27.4404,24200.0
2007-07-05 12:50:00,39.5,39.51,39.45,39.46,21000.0,27.4404,27.4473,27.4056,27.4126,21000.0
2007-07-05 12:55:00,39.46,39.75,39.44,39.47,54000.0,27.4126,27.614,27.3987,27.4195,54000.0
2007-07-05 13:00:00,39.47,39.51,39.44,39.49,31800.0,27.4195,27.4473,27.3987,27.4334,31800.0
2007-07-05 13:05:00,39.49,39.5,39.48,39.49,25000.0,27.4334,27.4404,27.4265,27.4334,25000.0
2007-07-05 13:10:00,39.49,39.51,39.46,39.46,29100.0,27.4334,27.4473,27.4126,27.4126,29100.0
2007-07-05 13:15:00,39.46,39.47,39.43,39.45,26900.0,27.4126,27.4195,27.3917,27.4056,26900.0
2007-07-05 13:20:00,39.45,39.46,39.41,39.43,44900.0,27.4056,27.4126,27.3778,27.3917,44900.0
2007-07-05 13:25:00,39.42,39.44,39.41,39.42,14000.0,27.3848,27.3987,27.3778,27.3848,14000.0
2007-07-05 13:30:00,39.41,39.47,39.41,39.44,21100.0,27.3778,27.4195,27.3778,27.3987,21100.0
2007-07-05 13:35:00,39.43,39.45,39.43,39.44,19300.0,27.3917,27.4056,27.3917,27.3987,19300.0
2007-07-05 13:40:00,39.43,39.46,39.41,39.45,24300.0,27.3917,27.4126,27.3778,27.4056,24300.0
2007-07-05 13:45:00,39.44,39.48,39.43,39.48,17100.0,27.3987,27.4265,27.3917,27.4265,17100.0
2007-07-05 13:50:00,39.47,39.49,39.46,39.47,30800.0,27.4195,27.4334,27.4126,27.4195,30800.0
2007-07-05 13:55:00,39.46,39.47,39.41,39.43,25500.0,27.4126,27.4195,27.3778,27.3917,25500.0
2007-07-05 14:00:00,39.42,39.5,39.42,39.48,41400.0,27.3848,27.4404,27.3848,27.4265,41400.0
2007-07-05 14:05:00,39.47,39.5,39.47,39.47,17300.0,27.4195,27.4404,27.4195,27.4195,17300.0
2007-07-05 14:10:00,39.47,39.48,39.46,39.47,30900.0,27.4195,27.4265,27.4126,27.4195,30900.0
2007-07-05 14:15:00,39.46,39.49,39.43,39.45,72900.0,27.4126,27.4334,27.3917,27.4056,72900.0
2007-07-05 14:20:00,39.45,39.49,39.44,39.49,31600.0,27.4056,27.4334,27.3987,27.4334,31600.0
2007-07-05 14:25:00,39.48,39.49,39.47,39.49,29000.0,27.4265,27.4334,27.4195,27.4334,29000.0
2007-07-05 14:30:00,39.48,39.55,39.48,39.53,45100.0,27.4265,27.4751,27.4265,27.4612,45100.0
2007-07-05 14:35:00,39.53,39.55,39.52,39.53,44400.0,27.4612,27.4751,27.4542,27.4612,44400.0
2007-07-05 14:40:00,39.52,39.53,39.48,39.5,31700.0,27.4542,27.4612,27.4265,27.4404,31700.0
2007-07-05 14:45:00,39.49,39.54,39.49,39.54,32200.0,27.4334,27.4681,27.4334,27.4681,32200.0
2007-07-05 14:50:00,39.54,39.54,39.48,39.48,114100.0,27.4681,27.4681,27.4265,27.4265,114100.0
2007-07-05 14:55:00,39.48,39.53,39.48,39.53,24200.0,27.4265,27.4612,27.4265,27.4612,24200.0
2007-07-05 15:00:00,39.52,39.54,39.49,39.5,31900.0,27.4542,27.4681,27.4334,27.4404,31900.0
2007-07-05 15:05:00,39.49,39.54,39.49,39.53,28800.0,27.4334,27.4681,27.4334,27.4612,28800.0
2007-07-05 15:10:00,39.54,39.58,39.53,39.58,92200.0,27.4681,27.4959,27.4612,27.4959,92200.0
2007-07-05 15:15:00,39.57,39.61,39.57,39.59,77900.0,27.489,27.5168,27.489,27.5029,77900.0
2007-07-05 15:20:00,39.58,39.65,39.58,39.64,77700.0,27.4959,27.5446,27.4959,27.5376,77700.0
2007-07-05 15:25:00,39.64,39.72,39.64,39.69,151400.0,27.5376,27.5932,27.5376,27.5723,151400.0
2007-07-05 15:30:00,39.68,39.7,39.65,39.67,76000.0,27.5654,27.5793,27.5446,27.5584,76000.0
2007-07-05 15:35:00,39.67,39.68,39.65,39.65,89900.0,27.5584,27.5654,27.5446,27.5446,89900.0
2007-07-05 15:40:00,39.65,39.65,39.56,39.59,132200.0,27.5446,27.5446,27.482,27.5029,132200.0
2007-07-05 15:45:00,39.58,39.66,39.57,39.6,183500.0,27.4959,27.5515,27.489,27.5098,183500.0
2007-07-05 15:50:00,39.61,39.62,39.54,39.54,268800.0,27.5168,27.5237,27.4681,27.4681,268800.0
2007-07-05 15:55:00,39.55,39.6,39.54,39.6,233700.0,27.4751,27.5098,27.4681,27.5098,233700.0
2007-07-06 09:30:00,40.3,40.48,40.25,40.41,552300.0,27.9961,28.1211,27.9614,28.0725,552300.0
2007-07-06 09:35:00,40.41,40.6,40.4,40.55,600000.0,28.0725,28.2045,28.0656,28.1698,600000.0
2007-07-06 09:40:00,40.54,40.7,40.53,40.64,382500.0,28.1628,28.274,28.1559,28.2323,382500.0
2007-07-06 09:45:00,40.63,40.85,40.6,40.77,488200.0,28.2254,28.3782,28.2045,28.3226,488200.0
2007-07-06 09:50:00,40.78,40.97,40.75,40.85,452700.0,28.3296,28.4615,28.3087,28.3782,452700.0
2007-07-06 09:55:00,40.85,41.38,40.8,41.36,528100.0,28.3782,28.7464,28.3435,28.7325,528100.0
2007-07-06 10:00:00,41.37,41.48,41.17,41.3,658300.0,28.7394,28.8158,28.6005,28.6908,658300.0
2007-07-06 10:05:00,41.3,41.5,41.2,41.48,599600.0,28.6908,28.8297,28.6213,28.8158,599600.0
2007-07-06 10:10:00,41.48,41.77,41.43,41.7,780900.0,28.8158,29.0173,28.7811,28.9687,780900.0
2007-07-06 10:15:00,41.71,41.94,41.68,41.9,405300.0,28.9756,29.1354,28.9548,29.1076,405300.0
2007-07-06 10:20:00,41.9,41.96,41.72,41.77,340000.0,29.1076,29.1493,28.9826,29.0173,340000.0
2007-07-06 10:25:00,41.77,41.78,41.6,41.68,351500.0,29.0173,29.0242,28.8992,28.9548,351500.0
2007-07-06 10:30:00,41.68,41.74,41.51,41.58,420600.0,28.9548,28.9965,28.8367,28.8853,420600.0
2007-07-06 10:35:00,41.57,41.67,41.57,41.6,427600.0,28.8784,28.9478,28.8784,28.8992,427600.0
2007-07-06 10:40:00,41.6,41.61,41.5,41.55,251600.0,28.8992,28.9062,28.8297,28.8645,251600.0
2007-07-06 10:45:00,41.55,41.58,41.46,41.5,266900.0,28.8645,28.8853,28.8019,28.8297,266900.0
2007-07-06 10:50:00,41.49,41.54,41.46,41.5,224700.0,28.8228,28.8575,28.8019,28.8297,224700.0
2007-07-06 10:55:00,41.51,41.51,41.36,41.4,273700.0,28.8367,28.8367,28.7325,28.7603,273700.0
2007-07-06 11:00:00,41.4,41.48,41.4,41.44,219900.0,28.7603,28.8158,28.7603,28.7881,219900.0
2007-07-06 11:05:00,41.45,41.65,41.44,41.56,453400.0,28.795,28.9339,28.7881,28.8714,453400.0
2007-07-06 11:10:00,41.55,41.66,41.5,41.61,250300.0,28.8645,28.9409,28.8297,28.9062,250300.0
2007-07-06 11:15:00,41.61,41.64,41.57,41.6,155400.0,28.9062,28.927,28.8784,28.8992,155400.0
2007-07-06 11:20:00,41.6,41.65,41.55,41.56,229800.0,28.8992,28.9339,28.8645,28.8714,229800.0
2007-07-06 11:25:00,41.57,41.6,41.53,41.58,132700.0,28.8784,28.8992,28.8506,28.8853,132700.0
2007-07-06 11:30:00,41.58,41.6,41.54,41.58,147000.0,28.8853,28.8992,28.8575,28.8853,147000.0
2007-07-06 11:35:00,41.57,41.61,41.55,41.59,183900.0,28.8784,28.9062,28.8645,28.8923,183900.0
2007-07-06 11:40:00,41.59,41.61,41.53,41.54,182200.0,28.8923,28.9062,28.8506,28.8575,182200.0
2007-07-06 11:45:00,41.53,41.55,41.47,41.5,165400.0,28.8506,28.8645,28.8089,28.8297,165400.0
2007-07-06 11:50:00,41.51,41.59,41.5,41.58,142200.0,28.8367,28.8923,28.8297,28.8853,142200.0
2007-07-06 11:55:00,41.58,41.59,41.51,41.53,88400.0,28.8853,28.8923,28.8367,28.8506,88400.0
2007-07-06 12:00:00,41.53,41.66,41.51,41.54,178600.0,28.8506,28.9409,28.8367,28.8575,178600.0
2007-07-06 12:05:00,41.54,41.59,41.51,41.55,127600.0,28.8575,28.8923,28.8367,28.8645,127600.0
2007-07-06 12:10:00,41.56,41.58,41.53,41.56,184900.0,28.8714,28.8853,28.8506,28.8714,184900.0
2007-07-06 12:15:00,41.56,41.6,41.55,41.56,122600.0,28.8714,28.8992,28.8645,28.8714,122600.0
2007-07-06 12:20:00,41.56,41.61,41.55,41.59,121000.0,28.8714,28.9062,28.8645,28.8923,121000.0
2007-07-06 12:25:00,41.59,41.65,41.56,41.58,186200.0,28.8923,28.9339,28.8714,28.8853,186200.0
2007-07-06 12:30:00,41.58,41.59,41.54,41.59,78300.0,28.8853,28.8923,28.8575,28.8923,78300.0
2007-07-06 12:35:00,41.6,41.7,41.59,41.68,101300.0,28.8992,28.9687,28.8923,28.9548,101300.0
2007-07-06 12:40:00,41.69,41.7,41.66,41.67,59200.0,28.9617,28.9687,28.9409,28.9478,59200.0
2007-07-06 12:45:00,41.67,41.7,41.66,41.67,101400.0,28.9478,28.9687,28.9409,28.9478,101400.0
2007-07-06 12:50:00,41.67,41.73,41.67,41.69,90900.0,28.9478,28.9895,28.9478,28.9617,90900.0
2007-07-06 12:55:00,41.69,41.74,41.67,41.74,70200.0,28.9617,28.9965,28.9478,28.9965,70200.0
2007-07-06 13:00:00,41.74,41.75,41.7,41.72,103200.0,28.9965,29.0034,28.9687,28.9826,103200.0
2007-07-06 13:05:00,41.72,41.77,41.71,41.76,81700.0,28.9826,29.0173,28.9756,29.0104,81700.0
2007-07-06 13:10:00,41.76,41.78,41.74,41.78,85800.0,29.0104,29.0242,28.9965,29.0242,85800.0
2007-07-06 13:15:00,41.78,41.8,41.7,41.71,118900.0,29.0242,29.0381,28.9687,28.9756,118900.0
2007-07-06 13:20:00,41.72,41.78,41.66,41.73,128800.0,28.9826,29.0242,28.9409,28.9895,128800.0
2007-07-06 13:25:00,41.73,41.74,41.71,41.73,53100.0,28.9895,28.9965,28.9756,28.9895,53100.0
2007-07-06 13:30:00,41.73,41.78,41.72,41.76,123700.0,28.9895,29.0242,28.9826,29.0104,123700.0
2007-07-06 13:35:00,41.76,41.79,41.75,41.77,50600.0,29.0104,29.0312,29.0034,29.0173,50600.0
2007-07-06 13:40:00,41.77,41.79,41.69,41.7,82300.0,29.0173,29.0312,28.9617,28.9687,82300.0
2007-07-06 13:45:00,41.69,41.75,41.69,41.73,65000.0,28.9617,29.0034,28.9617,28.9895,65000.0
2007-07-06 13:50:00,41.74,41.75,41.67,41.75,83700.0,28.9965,29.0034,28.9478,29.0034,83700.0
2007-07-06 13:55:00,41.75,41.82,41.75,41.79,107200.0,29.0034,29.052,29.0034,29.0312,107200.0
2007-07-06 14:00:00,41.79,41.8,41.74,41.75,77800.0,29.0312,29.0381,28.9965,29.0034,77800.0
2007-07-06 14:05:00,41.74,41.75,41.7,41.74,126200.0,28.9965,29.0034,28.9687,28.9965,126200.0
2007-07-06 14:10:00,41.74,41.85,41.73,41.8,147700.0,28.9965,29.0729,28.9895,29.0381,147700.0
2007-07-06 14:15:00,41.8,41.82,41.75,41.79,117600.0,29.0381,29.052,29.0034,29.0312,117600.0
2007-07-06 14:20:00,41.79,41.83,41.79,41.82,73200.0,29.0312,29.059,29.0312,29.052,73200.0
2007-07-06 14:25:00,41.82,41.87,41.81,41.87,86600.0,29.052,29.0868,29.0451,29.0868,86600.0
2007-07-06 14:30:00,41.86,41.92,41.86,41.91,101400.0,29.0798,29.1215,29.0798,29.1146,101400.0
2007-07-06 14:35:00,41.92,41.94,41.89,41.92,91300.0,29.1215,29.1354,29.1007,29.1215,91300.0
2007-07-06 14:40:00,41.93,42.03,41.92,41.99,245900.0,29.1285,29.1979,29.1215,29.1701,245900.0
2007-07-06 14:45:00,42.0,42.05,41.97,41.98,179200.0,29.1771,29.2118,29.1562,29.1632,179200.0
2007-07-06 14:50:00,41.98,41.99,41.92,41.96,115800.0,29.1632,29.1701,29.1215,29.1493,115800.0
2007-07-06 14:55:00,41.96,42.0,41.94,41.97,126200.0,29.1493,29.1771,29.1354,29.1562,126200.0
2007-07-06 15:00:00,41.97,42.03,41.96,42.03,115000.0,29.1562,29.1979,29.1493,29.1979,115000.0
2007-07-06 15:05:00,42.01,42.04,41.9,41.96,199600.0,29.184,29.2049,29.1076,29.1493,199600.0
2007-07-06 15:10:00,41.97,42.02,41.96,41.99,70700.0,29.1562,29.191,29.1493,29.1701,70700.0
2007-07-06 15:15:00,41.99,42.03,41.98,42.03,86500.0,29.1701,29.1979,29.1632,29.1979,86500.0
2007-07-06 15:20:00,42.02,42.05,41.98,41.98,167200.0,29.191,29.2118,29.1632,29.1632,167200.0
2007-07-06 15:25:00,41.99,42.0,41.91,41.94,223900.0,29.1701,29.1771,29.1146,29.1354,223900.0
2007-07-06 15:30:00,41.93,41.99,41.83,41.86,262600.0,29.1285,29.1701,29.059,29.0798,262600.0
2007-07-06 15:35:00,41.85,41.92,41.84,41.85,278000.0,29.0729,29.1215,29.0659,29.0729,278000.0
2007-07-06 15:40:00,41.85,41.87,41.77,41.8,369300.0,29.0729,29.0868,29.0173,29.0381,369300.0
2007-07-06 15:45:00,41.79,41.81,41.76,41.8,314300.0,29.0312,29.0451,29.0104,29.0381,314300.0
2007-07-06 15:50:00,41.8,41.83,41.76,41.78,389300.0,29.0381,29.059,29.0104,29.0242,389300.0
2007-07-06 15:55:00,41.78,41.86,41.78,41.83,363600.0,29.0242,29.0798,29.0242,29.059,363600.0
2007-07-09 09:30:00,42.12,42.24,42.05,42.06,262000.0,29.2604,29.3438,29.2118,29.2188,262000.0
2007-07-09 09:35:00,42.06,42.48,42.04,42.33,360500.0,29.2188,29.5105,29.2049,29.4063,360500.0
2007-07-09 09:40:00,42.34,42.4,42.25,42.29,157800.0,29.4133,29.455,29.3508,29.3785,157800.0
2007-07-09 09:45:00,42.3,42.44,42.21,42.43,294300.0,29.3855,29.4827,29.323,29.4758,294300.0
2007-07-09 09:50:00,42.43,42.49,42.37,42.41,277600.0,29.4758,29.5175,29.4341,29.4619,277600.0
2007-07-09 09:55:00,42.4,42.48,42.31,42.41,180700.0,29.455,29.5105,29.3924,29.4619,180700.0
2007-07-09 10:00:00,42.41,42.47,42.25,42.33,326800.0,29.4619,29.5036,29.3508,29.4063,326800.0
2007-07-09 10:05:00,42.33,42.45,42.33,42.45,93000.0,29.4063,29.4897,29.4063,29.4897,93000.0
2007-07-09 10:10:00,42.45,42.54,42.38,42.51,174800.0,29.4897,29.5522,29.4411,29.5314,174800.0
2007-07-09 10:15:00,42.52,42.53,42.45,42.46,129500.0,29.5383,29.5453,29.4897,29.4966,129500.0
2007-07-09 10:20:00,42.46,42.46,42.29,42.29,201700.0,29.4966,29.4966,29.3785,29.3785,201700.0
2007-07-09 10:25:00,42.3,42.48,42.3,42.43,137400.0,29.3855,29.5105,29.3855,29.4758,137400.0
2007-07-09 10:30:00,42.43,42.43,42.27,42.29,139100.0,29.4758,29.4758,29.3646,29.3785,139100.0
2007-07-09 10:35:00,42.29,42.45,42.14,42.19,281000.0,29.3785,29.4897,29.2743,29.3091,281000.0
2007-07-09 10:40:00,42.18,42.19,42.05,42.15,180200.0,29.3021,29.3091,29.2118,29.2813,180200.0
2007-07-09 10:45:00,42.16,42.18,42.05,42.05,146100.0,29.2882,29.3021,29.2118,29.2118,146100.0
2007-07-09 10:50:00,42.05,42.08,41.95,41.97,214600.0,29.2118,29.2327,29.1423,29.1562,214600.0
2007-07-09 10:55:00,41.97,41.99,41.87,41.88,211500.0,29.1562,29.1701,29.0868,29.0937,211500.0
2007-07-09 11:00:00,41.87,42.04,41.87,42.03,155200.0,29.0868,29.2049,29.0868,29.1979,155200.0
2007-07-09 11:05:00,42.03,42.16,42.0,42.13,151800.0,29.1979,29.2882,29.1771,29.2674,151800.0
2007-07-09 11:10:00,42.13,42.14,42.1,42.12,122300.0,29.2674,29.2743,29.2466,29.2604,122300.0
2007-07-09 11:15:00,42.12,42.2,42.1,42.16,124400.0,29.2604,29.316,29.2466,29.2882,124400.0
2007-07-09 11:20:00,42.17,42.26,42.13,42.21,79700.0,29.2952,29.3577,29.2674,29.323,79700.0
2007-07-09 11:25:00,42.22,42.28,42.21,42.26,72600.0,29.3299,29.3716,29.323,29.3577,72600.0
2007-07-09 11:30:00,42.27,42.28,42.24,42.25,93800.0,29.3646,29.3716,29.3438,29.3508,93800.0
2007-07-09 11:35:00,42.24,42.28,42.16,42.22,79600.0,29.3438,29.3716,29.2882,29.3299,79600.0
2007-07-09 11:40:00,42.21,42.28,42.21,42.28,52900.0,29.323,29.3716,29.323,29.3716,52900.0
2007-07-09 11:45:00,42.28,42.28,42.2,42.26,54900.0,29.3716,29.3716,29.316,29.3577,54900.0
2007-07-09 11:50:00,42.26,42.29,42.22,42.23,71000.0,29.3577,29.3785,29.3299,29.3369,71000.0
2007-07-09 11:55:00,42.23,42.24,42.22,42.24,22400.0,29.3369,29.3438,29.3299,29.3438,22400.0
2007-07-09 12:00:00,42.24,42.26,42.23,42.25,35900.0,29.3438,29.3577,29.3369,29.3508,35900.0
2007-07-09 12:05:00,42.24,42.25,42.2,42.21,42500.0,29.3438,29.3508,29.316,29.323,42500.0
2007-07-09 12:10:00,42.21,42.21,42.14,42.18,58000.0,29.323,29.323,29.2743,29.3021,58000.0
2007-07-09 12:15:00,42.18,42.2,42.14,42.19,35500.0,29.3021,29.316,29.2743,29.3091,35500.0
2007-07-09 12:20:00,42.2,42.2,42.15,42.16,31300.0,29.316,29.316,29.2813,29.2882,31300.0
2007-07-09 12:25:00,42.16,42.16,42.0,42.07,181200.0,29.2882,29.2882,29.1771,29.2257,181200.0
2007-07-09 12:30:00,42.07,42.18,42.07,42.17,63000.0,29.2257,29.3021,29.2257,29.2952,63000.0
2007-07-09 12:35:00,42.18,42.18,42.02,42.06,56200.0,29.3021,29.3021,29.191,29.2188,56200.0
2007-07-09 12:40:00,42.06,42.06,41.96,41.98,70100.0,29.2188,29.2188,29.1493,29.1632,70100.0
2007-07-09 12:45:00,41.97,41.98,41.93,41.95,49600.0,29.1562,29.1632,29.1285,29.1423,49600.0
2007-07-09 12:50:00,41.94,41.97,41.94,41.96,62600.0,29.1354,29.1562,29.1354,29.1493,62600.0
2007-07-09 12:55:00,41.96,41.98,41.92,41.95,67200.0,29.1493,29.1632,29.1215,29.1423,67200.0
2007-07-09 13:00:00,41.95,41.99,41.93,41.97,46100.0,29.1423,29.1701,29.1285,29.1562,46100.0
2007-07-09 13:05:00,41.96,41.97,41.91,41.96,41800.0,29.1493,29.1562,29.1146,29.1493,41800.0
2007-07-09 13:10:00,41.97,41.99,41.92,41.93,24300.0,29.1562,29.1701,29.1215,29.1285,24300.0
2007-07-09 13:15:00,41.92,41.93,41.85,41.85,83700.0,29.1215,29.1285,29.0729,29.0729,83700.0
2007-07-09 13:20:00,41.86,41.91,41.8,41.91,83300.0,29.0798,29.1146,29.0381,29.1146,83300.0
2007-07-09 13:25:00,41.9,41.94,41.89,41.92,55300.0,29.1076,29.1354,29.1007,29.1215,55300.0
2007-07-09 13:30:00,41.92,41.92,41.82,41.82,45400.0,29.1215,29.1215,29.052,29.052,45400.0
2007-07-09 13:35:00,41.82,41.87,41.82,41.84,48900.0,29.052,29.0868,29.052,29.0659,48900.0
2007-07-09 13:40:00,41.83,41.84,41.76,41.79,71500.0,29.059,29.0659,29.0104,29.0312,71500.0
2007-07-09 13:45:00,41.8,41.9,41.78,41.88,55000.0,29.0381,29.1076,29.0242,29.0937,55000.0
2007-07-09 13:50:00,41.87,41.94,41.87,41.89,34600.0,29.0868,29.1354,29.0868,29.1007,34600.0
2007-07-09 13:55:00,41.89,41.95,41.88,41.94,68400.0,29.1007,29.1423,29.0937,29.1354,68400.0
2007-07-09 14:00:00,41.94,41.94,41.9,41.9,49000.0,29.1354,29.1354,29.1076,29.1076,49000.0
2007-07-09 14:05:00,41.91,41.94,41.9,41.92,25000.0,29.1146,29.1354,29.1076,29.1215,25000.0
2007-07-09 14:10:00,41.93,41.95,41.88,41.92,72200.0,29.1285,29.1423,29.0937,29.1215,72200.0
2007-07-09 14:15:00,41.92,41.98,41.89,41.98,79200.0,29.1215,29.1632,29.1007,29.1632,79200.0
2007-07-09 14:20:00,41.98,42.01,41.96,41.97,52400.0,29.1632,29.184,29.1493,29.1562,52400.0
2007-07-09 14:25:00,41.97,41.99,41.95,41.96,66100.0,29.1562,29.1701,29.1423,29.1493,66100.0
2007-07-09 14:30:00,41.96,41.99,41.96,41.97,47700.0,29.1493,29.1701,29.1493,29.1562,47700.0
2007-07-09 14:35:00,41.97,42.01,41.96,41.98,67700.0,29.1562,29.184,29.1493,29.1632,67700.0
2007-07-09 14:40:00,41.98,42.02,41.98,42.01,111900.0,29.1632,29.191,29.1632,29.184,111900.0
2007-07-09 14:45:00,42.01,42.07,42.0,42.03,40100.0,29.184,29.2257,29.1771,29.1979,40100.0
2007-07-09 14:50:00,42.03,42.05,42.02,42.04,36700.0,29.1979,29.2118,29.191,29.2049,36700.0
2007-07-09 14:55:00,42.04,42.09,42.04,42.08,49500.0,29.2049,29.2396,29.2049,29.2327,49500.0
2007-07-09 15:00:00,42.09,42.16,42.09,42.12,72900.0,29.2396,29.2882,29.2396,29.2604,72900.0
2007-07-09 15:05:00,42.12,42.13,42.06,42.08,51100.0,29.2604,29.2674,29.2188,29.2327,51100.0
2007-07-09 15:10:00,42.08,42.09,42.02,42.05,65900.0,29.2327,29.2396,29.191,29.2118,65900.0
2007-07-09 15:15:00,42.05,42.09,42.03,42.07,51100.0,29.2118,29.2396,29.1979,29.2257,51100.0
2007-07-09 15:20:00,42.06,42.1,42.04,42.05,88600.0,29.2188,29.2466,29.2049,29.2118,88600.0
2007-07-09 15:25:00,42.05,42.09,42.02,42.07,47600.0,29.2118,29.2396,29.191,29.2257,47600.0
2007-07-09 15:30:00,42.06,42.07,41.98,42.0,100500.0,29.2188,29.2257,29.1632,29.1771,100500.0
2007-07-09 15:35:00,42.0,42.06,42.0,42.03,74000.0,29.1771,29.2188,29.1771,29.1979,74000.0
2007-07-09 15:40:00,42.03,42.03,41.95,42.01,129200.0,29.1979,29.1979,29.1423,29.184,129200.0
2007-07-09 15:45:00,42.01,42.05,41.99,41.99,114900.0,29.184,29.2118,29.1701,29.1701,114900.0
2007-07-09 15:50:00,41.99,42.0,41.9,41.93,149800.0,29.1701,29.1771,29.1076,29.1285,149800.0
2007-07-09 15:55:00,41.93,42.07,41.92,42.01,367000.0,29.1285,29.2257,29.1215,29.184,367000.0
2007-07-10 09:30:00,42.02,42.05,41.8,41.85,166500.0,29.191,29.2118,29.0381,29.0729,166500.0
2007-07-10 09:35:00,41.85,41.9,41.75,41.77,110600.0,29.0729,29.1076,29.0034,29.0173,110600.0
2007-07-10 09:40:00,41.77,41.8,41.51,41.52,185500.0,29.0173,29.0381,28.8367,28.8436,185500.0
2007-07-10 09:45:00,41.52,41.59,41.39,41.5,260500.0,28.8436,28.8923,28.7533,28.8297,260500.0
2007-07-10 09:50:00,41.5,41.54,41.44,41.49,204900.0,28.8297,28.8575,28.7881,28.8228,204900.0
2007-07-10 09:55:00,41.49,41.67,41.48,41.6,345700.0,28.8228,28.9478,28.8158,28.8992,345700.0
2007-07-10 10:00:00,41.61,41.65,41.55,41.59,107500.0,28.9062,28.9339,28.8645,28.8923,107500.0
2007-07-10 10:05:00,41.59,41.64,41.46,41.59,90700.0,28.8923,28.927,28.8019,28.8923,90700.0
2007-07-10 10:10:00,41.57,41.67,41.56,41.66,85700.0,28.8784,28.9478,28.8714,28.9409,85700.0
2007-07-10 10:15:00,41.65,41.75,41.6,41.69,104200.0,28.9339,29.0034,28.8992,28.9617,104200.0
2007-07-10 10:20:00,41.7,41.75,41.64,41.73,75200.0,28.9687,29.0034,28.927,28.9895,75200.0
2007-07-10 10:25:00,41.73,41.8,41.61,41.68,172900.0,28.9895,29.0381,28.9062,28.9548,172900.0
2007-07-10 10:30:00,41.68,41.69,41.6,41.63,54900.0,28.9548,28.9617,28.8992,28.92,54900.0
2007-07-10 10:35:00,41.63,41.76,41.62,41.74,107800.0,28.92,29.0104,28.9131,28.9965,107800.0
2007-07-10 10:40:00,41.74,41.85,41.71,41.72,88100.0,28.9965,29.0729,28.9756,28.9826,88100.0
2007-07-10 10:45:00,41.72,41.76,41.63,41.67,107700.0,28.9826,29.0104,28.92,28.9478,107700.0
2007-07-10 10:50:00,41.68,41.79,41.66,41.79,89100.0,28.9548,29.0312,28.9409,29.0312,89100.0
2007-07-10 10:55:00,41.79,41.85,41.7,41.73,129200.0,29.0312,29.0729,28.9687,28.9895,129200.0
2007-07-10 11:00:00,41.74,41.83,41.73,41.79,83100.0,28.9965,29.059,28.9895,29.0312,83100.0
2007-07-10 11:05:00,41.79,41.82,41.74,41.77,106800.0,29.0312,29.052,28.9965,29.0173,106800.0
2007-07-10 11:10:00,41.76,41.77,41.67,41.72,67300.0,29.0104,29.0173,28.9478,28.9826,67300.0
2007-07-10 11:15:00,41.72,41.75,41.68,41.69,86900.0,28.9826,29.0034,28.9548,28.9617,86900.0
2007-07-10 11:20:00,41.68,41.74,41.68,41.68,55300.0,28.9548,28.9965,28.9548,28.9548,55300.0
2007-07-10 11:25:00,41.7,41.71,41.61,41.62,57400.0,28.9687,28.9756,28.9062,28.9131,57400.0
2007-07-10 11:30:00,41.61,41.65,41.61,41.62,48100.0,28.9062,28.9339,28.9062,28.9131,48100.0
2007-07-10 11:35:00,41.63,41.68,41.61,41.68,61500.0,28.92,28.9548,28.9062,28.9548,61500.0
2007-07-10 11:40:00,41.69,41.76,41.69,41.72,73800.0,28.9617,29.0104,28.9617,28.9826,73800.0
2007-07-10 11:45:00,41.72,41.74,41.69,41.7,21800.0,28.9826,28.9965,28.9617,28.9687,21800.0
2007-07-10 11:50:00,41.69,41.71,41.67,41.68,27400.0,28.9617,28.9756,28.9478,28.9548,27400.0
2007-07-10 11:55:00,41.68,41.68,41.62,41.63,39700.0,28.9548,28.9548,28.9131,28.92,39700.0
2007-07-10 12:00:00,41.63,41.71,41.63,41.66,61300.0,28.92,28.9756,28.92,28.9409,61300.0
2007-07-10 12:05:00,41.65,41.72,41.65,41.71,48900.0,28.9339,28.9826,28.9339,28.9756,48900.0
2007-07-10 12:10:00,41.71,41.72,41.6,41.63,54800.0,28.9756,28.9826,28.8992,28.92,54800.0
2007-07-10 12:15:00,41.64,41.68,41.6,41.64,50100.0,28.927,28.9548,28.8992,28.927,50100.0
2007-07-10 12:20:00,41.65,41.68,41.62,41.66,30500.0,28.9339,28.9548,28.9131,28.9409,30500.0
2007-07-10 12:25:00,41.66,41.68,41.63,41.67,36900.0,28.9409,28.9548,28.92,28.9478,36900.0
2007-07-10 12:30:00,41.67,41.7,41.64,41.64,32700.0,28.9478,28.9687,28.927,28.927,32700.0
2007-07-10 12:35:00,41.64,41.77,41.64,41.72,61600.0,28.927,29.0173,28.927,28.9826,61600.0
2007-07-10 12:40:00,41.72,41.73,41.66,41.66,19200.0,28.9826,28.9895,28.9409,28.9409,19200.0
2007-07-10 12:45:00,41.66,41.68,41.62,41.65,23000.0,28.9409,28.9548,28.9131,28.9339,23000.0
2007-07-10 12:50:00,41.65,41.68,41.65,41.67,9900.0,28.9339,28.9548,28.9339,28.9478,9900.0
2007-07-10 12:55:00,41.68,41.69,41.62,41.63,52300.0,28.9548,28.9617,28.9131,28.92,52300.0
2007-07-10 13:00:00,41.63,41.68,41.54,41.54,86700.0,28.92,28.9548,28.8575,28.8575,86700.0
2007-07-10 13:05:00,41.54,41.6,41.46,41.56,67300.0,28.8575,28.8992,28.8019,28.8714,67300.0
2007-07-10 13:10:00,41.57,41.64,41.53,41.6,40800.0,28.8784,28.927,28.8506,28.8992,40800.0
2007-07-10 13:15:00,41.61,41.63,41.56,41.57,31900.0,28.9062,28.92,28.8714,28.8784,31900.0
2007-07-10 13:20:00,41.57,41.6,41.5,41.55,69700.0,28.8784,28.8992,28.8297,28.8645,69700.0
2007-07-10 13:25:00,41.55,41.61,41.52,41.55,71400.0,28.8645,28.9062,28.8436,28.8645,71400.0
2007-07-10 13:30:00,41.56,41.61,41.55,41.6,63300.0,28.8714,28.9062,28.8645,28.8992,63300.0
2007-07-10 13:35:00,41.6,41.66,41.59,41.64,58400.0,28.8992,28.9409,28.8923,28.927,58400.0
2007-07-10 13:40:00,41.63,41.66,41.6,41.63,44000.0,28.92,28.9409,28.8992,28.92,44000.0
2007-07-10 13:45:00,41.64,41.64,41.46,41.48,143900.0,28.927,28.927,28.8019,28.8158,143900.0
2007-07-10 13:50:00,41.47,41.49,41.4,41.43,101500.0,28.8089,28.8228,28.7603,28.7811,101500.0
2007-07-10 13:55:00,41.44,41.44,41.38,41.41,108600.0,28.7881,28.7881,28.7464,28.7672,108600.0
2007-07-10 14:00:00,41.41,41.48,41.38,41.47,96700.0,28.7672,28.8158,28.7464,28.8089,96700.0
2007-07-10 14:05:00,41.44,41.53,41.39,41.4,107100.0,28.7881,28.8506,28.7533,28.7603,107100.0
2007-07-10 14:10:00,41.4,41.47,41.39,41.43,52700.0,28.7603,28.8089,28.7533,28.7811,52700.0
2007-07-10 14:15:00,41.44,41.53,41.43,41.51,47600.0,28.7881,28.8506,28.7811,28.8367,47600.0
2007-07-10 14:20:00,41.52,41.55,41.48,41.55,42000.0,28.8436,28.8645,28.8158,28.8645,42000.0
2007-07-10 14:25:00,41.54,41.55,41.5,41.53,42400.0,28.8575,28.8645,28.8297,28.8506,42400.0
2007-07-10 14:30:00,41.54,41.54,41.47,41.49,89100.0,28.8575,28.8575,28.8089,28.8228,89100.0
2007-07-10 14:35:00,41.5,41.56,41.49,41.54,94200.0,28.8297,28.8714,28.8228,28.8575,94200.0
2007-07-10 14:40:00,41.55,41.59,41.52,41.55,61300.0,28.8645,28.8923,28.8436,28.8645,61300.0
2007-07-10 14:45:00,41.55,41.6,41.51,41.51,63900.0,28.8645,28.8992,28.8367,28.8367,63900.0
2007-07-10 14:50:00,41.51,41.56,41.5,41.56,43300.0,28.8367,28.8714,28.8297,28.8714,43300.0
2007-07-10 14:55:00,41.56,41.56,41.5,41.52,44100.0,28.8714,28.8714,28.8297,28.8436,44100.0
2007-07-10 15:00:00,41.52,41.58,41.5,41.51,48500.0,28.8436,28.8853,28.8297,28.8367,48500.0
2007-07-10 15:05:00,41.51,41.51,41.43,41.46,157700.0,28.8367,28.8367,28.7811,28.8019,157700.0
2007-07-10 15:10:00,41.46,41.48,41.39,41.41,66700.0,28.8019,28.8158,28.7533,28.7672,66700.0
2007-07-10 15:15:00,41.42,41.44,41.39,41.39,97300.0,28.7742,28.7881,28.7533,28.7533,97300.0
2007-07-10 15:20:00,41.39,41.44,41.38,41.39,64700.0,28.7533,28.7881,28.7464,28.7533,64700.0
2007-07-10 15:25:00,41.4,41.42,41.36,41.42,80300.0,28.7603,28.7742,28.7325,28.7742,80300.0
2007-07-10 15:30:00,41.41,41.41,41.31,41.32,91800.0,28.7672,28.7672,28.6977,28.7047,91800.0
2007-07-10 15:35:00,41.32,41.33,41.28,41.29,138100.0,28.7047,28.7116,28.6769,28.6839,138100.0
2007-07-10 15:40:00,41.28,41.31,41.23,41.26,172000.0,28.6769,28.6977,28.6422,28.663,172000.0
2007-07-10 15:45:00,41.25,41.25,41.18,41.2,223800.0,28.6561,28.6561,28.6074,28.6213,223800.0
2007-07-10 15:50:00,41.2,41.27,41.18,41.2,270100.0,28.6213,28.67,28.6074,28.6213,270100.0
2007-07-10 15:55:00,41.2,41.22,41.14,41.18,355500.0,28.6213,28.6352,28.5796,28.6074,355500.0
2007-07-11 09:30:00,40.54,40.77,40.52,40.7,280700.0,28.1628,28.3226,28.1489,28.274,280700.0
2007-07-11 09:35:00,40.69,40.9,40.66,40.81,379600.0,28.267,28.4129,28.2462,28.3504,379600.0
2007-07-11 09:40:00,40.81,40.84,40.73,40.81,208000.0,28.3504,28.3712,28.2948,28.3504,208000.0
2007-07-11 09:45:00,40.8,40.9,40.78,40.89,154200.0,28.3435,28.4129,28.3296,28.406,154200.0
2007-07-11 09:50:00,40.89,40.93,40.85,40.85,209700.0,28.406,28.4338,28.3782,28.3782,209700.0
2007-07-11 09:55:00,40.85,40.86,40.79,40.8,289100.0,28.3782,28.3851,28.3365,28.3435,289100.0
2007-07-11 10:00:00,40.8,40.8,40.71,40.8,241900.0,28.3435,28.3435,28.2809,28.3435,241900.0
2007-07-11 10:05:00,40.79,40.8,40.71,40.75,160100.0,28.3365,28.3435,28.2809,28.3087,160100.0
2007-07-11 10:10:00,40.74,40.8,40.57,40.64,298600.0,28.3018,28.3435,28.1837,28.2323,298600.0
2007-07-11 10:15:00,40.64,40.74,40.64,40.7,180200.0,28.2323,28.3018,28.2323,28.274,180200.0
2007-07-11 10:20:00,40.71,40.73,40.66,40.69,188800.0,28.2809,28.2948,28.2462,28.267,188800.0
2007-07-11 10:25:00,40.7,40.72,40.63,40.68,187500.0,28.274,28.2879,28.2254,28.2601,187500.0
2007-07-11 10:30:00,40.67,40.72,40.61,40.66,222000.0,28.2531,28.2879,28.2115,28.2462,222000.0
2007-07-11 10:35:00,40.66,40.72,40.55,40.56,106200.0,28.2462,28.2879,28.1698,28.1767,106200.0
2007-07-11 10:40:00,40.55,40.59,40.53,40.56,166700.0,28.1698,28.1976,28.1559,28.1767,166700.0
2007-07-11 10:45:00,40.56,40.59,40.53,40.54,175800.0,28.1767,28.1976,28.1559,28.1628,175800.0
2007-07-11 10:50:00,40.55,40.59,40.53,40.56,105200.0,28.1698,28.1976,28.1559,28.1767,105200.0
2007-07-11 10:55:00,40.55,40.65,40.55,40.63,167300.0,28.1698,28.2392,28.1698,28.2254,167300.0
2007-07-11 11:00:00,40.63,40.64,40.57,40.64,121700.0,28.2254,28.2323,28.1837,28.2323,121700.0
2007-07-11 11:05:00,40.64,40.65,40.59,40.63,95700.0,28.2323,28.2392,28.1976,28.2254,95700.0
2007-07-11 11:10:00,40.63,40.63,40.52,40.57,172700.0,28.2254,28.2254,28.1489,28.1837,172700.0
2007-07-11 11:15:00,40.57,40.61,40.54,40.59,145600.0,28.1837,28.2115,28.1628,28.1976,145600.0
2007-07-11 11:20:00,40.59,40.6,40.57,40.58,115400.0,28.1976,28.2045,28.1837,28.1906,115400.0
2007-07-11 11:25:00,40.57,40.58,40.52,40.53,196200.0,28.1837,28.1906,28.1489,28.1559,196200.0
2007-07-11 11:30:00,40.54,40.56,40.52,40.53,56400.0,28.1628,28.1767,28.1489,28.1559,56400.0
2007-07-11 11:35:00,40.52,40.55,40.5,40.53,109700.0,28.1489,28.1698,28.135,28.1559,109700.0
2007-07-11 11:40:00,40.54,40.55,40.5,40.51,59100.0,28.1628,28.1698,28.135,28.142,59100.0
2007-07-11 11:45:00,40.51,40.55,40.5,40.51,136800.0,28.142,28.1698,28.135,28.142,136800.0
2007-07-11 11:50:00,40.5,40.51,40.4,40.42,204300.0,28.135,28.142,28.0656,28.0795,204300.0
2007-07-11 11:55:00,40.42,40.5,40.42,40.48,123500.0,28.0795,28.135,28.0795,28.1211,123500.0
2007-07-11 12:00:00,40.48,40.5,40.45,40.47,116900.0,28.1211,28.135,28.1003,28.1142,116900.0
2007-07-11 12:05:00,40.47,40.55,40.46,40.54,156300.0,28.1142,28.1698,28.1073,28.1628,156300.0
2007-07-11 12:10:00,40.54,40.63,40.53,40.54,160200.0,28.1628,28.2254,28.1559,28.1628,160200.0
2007-07-11 12:15:00,40.54,40.6,40.5,40.59,158800.0,28.1628,28.2045,28.135,28.1976,158800.0
2007-07-11 12:20:00,40.58,40.6,40.55,40.55,73900.0,28.1906,28.2045,28.1698,28.1698,73900.0
2007-07-11 12:25:00,40.55,40.58,40.49,40.53,50000.0,28.1698,28.1906,28.1281,28.1559,50000.0
2007-07-11 12:30:00,40.54,40.55,40.47,40.49,66100.0,28.1628,28.1698,28.1142,28.1281,66100.0
2007-07-11 12:35:00,40.5,40.52,40.49,40.52,75900.0,28.135,28.1489,28.1281,28.1489,75900.0
2007-07-11 12:40:00,40.52,40.56,40.5,40.54,128600.0,28.1489,28.1767,28.135,28.1628,128600.0
2007-07-11 12:45:00,40.54,40.56,40.5,40.55,199400.0,28.1628,28.1767,28.135,28.1698,199400.0
2007-07-11 12:50:00,40.55,40.56,40.54,40.55,78200.0,28.1698,28.1767,28.1628,28.1698,78200.0
2007-07-11 12:55:00,40.55,40.57,40.54,40.55,53800.0,28.1698,28.1837,28.1628,28.1698,53800.0
2007-07-11 13:00:00,40.55,40.58,40.54,40.56,90200.0,28.1698,28.1906,28.1628,28.1767,90200.0
2007-07-11 13:05:00,40.55,40.56,40.54,40.56,40600.0,28.1698,28.1767,28.1628,28.1767,40600.0
2007-07-11 13:10:00,40.55,40.55,40.52,40.53,80200.0,28.1698,28.1698,28.1489,28.1559,80200.0
2007-07-11 13:15:00,40.53,40.55,40.53,40.54,53700.0,28.1559,28.1698,28.1559,28.1628,53700.0
2007-07-11 13:20:00,40.54,40.55,40.5,40.51,106700.0,28.1628,28.1698,28.135,28.142,106700.0
2007-07-11 13:25:00,40.5,40.57,40.5,40.55,157600.0,28.135,28.1837,28.135,28.1698,157600.0
2007-07-11 13:30:00,40.55,40.56,40.54,40.55,81400.0,28.1698,28.1767,28.1628,28.1698,81400.0
2007-07-11 13:35:00,40.55,40.57,40.5,40.56,104100.0,28.1698,28.1837,28.135,28.1767,104100.0
2007-07-11 13:40:00,40.57,40.57,40.55,40.55,69600.0,28.1837,28.1837,28.1698,28.1698,69600.0
2007-07-11 13:45:00,40.56,40.56,40.51,40.52,67300.0,28.1767,28.1767,28.142,28.1489,67300.0
2007-07-11 13:50:00,40.52,40.56,40.49,40.51,111500.0,28.1489,28.1767,28.1281,28.142,111500.0
2007-07-11 13:55:00,40.51,40.56,40.47,40.48,187700.0,28.142,28.1767,28.1142,28.1211,187700.0
2007-07-11 14:00:00,40.48,40.49,40.43,40.46,151800.0,28.1211,28.1281,28.0864,28.1073,151800.0
2007-07-11 14:05:00,40.46,40.46,40.37,40.39,203100.0,28.1073,28.1073,28.0447,28.0586,203100.0
2007-07-11 14:10:00,40.4,40.41,40.36,40.38,63500.0,28.0656,28.0725,28.0378,28.0517,63500.0
2007-07-11 14:15:00,40.38,40.41,40.35,40.39,79900.0,28.0517,28.0725,28.0308,28.0586,79900.0
2007-07-11 14:20:00,40.39,40.41,40.39,40.4,98700.0,28.0586,28.0725,28.0586,28.0656,98700.0
2007-07-11 14:25:00,40.4,40.42,40.38,40.41,121200.0,28.0656,28.0795,28.0517,28.0725,121200.0
2007-07-11 14:30:00,40.4,40.42,40.36,40.37,73700.0,28.0656,28.0795,28.0378,28.0447,73700.0
2007-07-11 14:35:00,40.38,40.43,40.38,40.41,110600.0,28.0517,28.0864,28.0517,28.0725,110600.0
2007-07-11 14:40:00,40.42,40.42,40.33,40.33,86600.0,28.0795,28.0795,28.0169,28.0169,86600.0
2007-07-11 14:45:00,40.32,40.35,40.26,40.26,188000.0,28.01,28.0308,27.9683,27.9683,188000.0
2007-07-11 14:50:00,40.26,40.28,40.16,40.18,248500.0,27.9683,27.9822,27.8988,27.9127,248500.0
2007-07-11 14:55:00,40.19,40.24,40.16,40.24,196000.0,27.9197,27.9544,27.8988,27.9544,196000.0
2007-07-11 15:00:00,40.23,40.24,40.15,40.15,223800.0,27.9475,27.9544,27.8919,27.8919,223800.0
2007-07-11 15:05:00,40.15,40.2,40.15,40.2,170400.0,27.8919,27.9266,27.8919,27.9266,170400.0
2007-07-11 15:10:00,40.2,40.24,40.19,40.22,198300.0,27.9266,27.9544,27.9197,27.9405,198300.0
2007-07-11 15:15:00,40.22,40.23,40.18,40.22,207900.0,27.9405,27.9475,27.9127,27.9405,207900.0
2007-07-11 15:20:00,40.22,40.22,40.18,40.21,200900.0,27.9405,27.9405,27.9127,27.9336,200900.0
2007-07-11 15:25:00,40.2,40.23,40.18,40.19,290000.0,27.9266,27.9475,27.9127,27.9197,290000.0
2007-07-11 15:30:00,40.19,40.22,40.17,40.18,302000.0,27.9197,27.9405,27.9058,27.9127,302000.0
2007-07-11 15:35:00,40.18,40.19,40.14,40.17,261900.0,27.9127,27.9197,27.885,27.9058,261900.0
2007-07-11 15:40:00,40.17,40.19,40.15,40.17,352000.0,27.9058,27.9197,27.8919,27.9058,352000.0
2007-07-11 15:45:00,40.17,40.19,40.16,40.18,233300.0,27.9058,27.9197,27.8988,27.9127,233300.0
2007-07-11 15:50:00,40.18,40.2,40.15,40.16,500500.0,27.9127,27.9266,27.8919,27.8988,500500.0
2007-07-11 15:55:00,40.17,40.19,40.14,40.18,1063300.0,27.9058,27.9197,27.885,27.9127,1063300.0
2007-07-12 09:30:00,40.8,40.9,40.77,40.85,1063500.0,28.3435,28.4129,28.3226,28.3782,1063500.0
2007-07-12 09:35:00,40.85,40.86,40.76,40.8,541200.0,28.3782,28.3851,28.3157,28.3435,541200.0
2007-07-12 09:40:00,40.8,40.91,40.8,40.88,1030600.0,28.3435,28.4199,28.3435,28.399,1030600.0
2007-07-12 09:45:00,40.89,41.01,40.75,41.0,1075700.0,28.406,28.4893,28.3087,28.4824,1075700.0
2007-07-12 09:50:00,41.0,41.05,40.97,41.04,603300.0,28.4824,28.5171,28.4615,28.5102,603300.0
2007-07-12 09:55:00,41.04,41.1,40.92,40.93,725600.0,28.5102,28.5519,28.4268,28.4338,725600.0
2007-07-12 10:00:00,40.93,40.93,40.78,40.81,400400.0,28.4338,28.4338,28.3296,28.3504,400400.0
2007-07-12 10:05:00,40.81,40.96,40.81,40.88,442000.0,28.3504,28.4546,28.3504,28.399,442000.0
2007-07-12 10:10:00,40.88,41.01,40.88,40.99,319300.0,28.399,28.4893,28.399,28.4754,319300.0
2007-07-12 10:15:00,40.99,41.05,40.99,41.02,359300.0,28.4754,28.5171,28.4754,28.4963,359300.0
2007-07-12 10:20:00,41.01,41.1,41.01,41.09,364800.0,28.4893,28.5519,28.4893,28.5449,364800.0
2007-07-12 10:25:00,41.1,41.1,40.94,41.02,221000.0,28.5519,28.5519,28.4407,28.4963,221000.0
2007-07-12 10:30:00,41.03,41.05,40.95,41.05,242300.0,28.5032,28.5171,28.4477,28.5171,242300.0
2007-07-12 10:35:00,41.05,41.05,41.01,41.01,163300.0,28.5171,28.5171,28.4893,28.4893,163300.0
2007-07-12 10:40:00,41.02,41.05,41.01,41.03,586000.0,28.4963,28.5171,28.4893,28.5032,586000.0
2007-07-12 10:45:00,41.03,41.05,40.92,40.96,371800.0,28.5032,28.5171,28.4268,28.4546,371800.0
2007-07-12 10:50:00,40.97,41.01,40.92,41.0,195700.0,28.4615,28.4893,28.4268,28.4824,195700.0
2007-07-12 10:55:00,41.0,41.12,40.99,41.12,139000.0,28.4824,28.5658,28.4754,28.5658,139000.0
2007-07-12 11:00:00,41.12,41.24,41.1,41.23,311500.0,28.5658,28.6491,28.5519,28.6422,311500.0
2007-07-12 11:05:00,41.24,41.33,41.23,41.29,269900.0,28.6491,28.7116,28.6422,28.6839,269900.0
2007-07-12 11:10:00,41.29,41.3,41.16,41.16,147900.0,28.6839,28.6908,28.5935,28.5935,147900.0
2007-07-12 11:15:00,41.17,41.23,41.13,41.19,367000.0,28.6005,28.6422,28.5727,28.6144,367000.0
2007-07-12 11:20:00,41.2,41.2,41.17,41.18,152500.0,28.6213,28.6213,28.6005,28.6074,152500.0
2007-07-12 11:25:00,41.19,41.19,41.13,41.17,150000.0,28.6144,28.6144,28.5727,28.6005,150000.0
2007-07-12 11:30:00,41.17,41.2,40.18,41.15,157500.0,28.6005,28.6213,27.9127,28.5866,157500.0
2007-07-12 11:35:00,41.16,41.23,41.15,41.23,290000.0,28.5935,28.6422,28.5866,28.6422,290000.0
2007-07-12 11:40:00,41.23,41.24,41.16,41.19,118800.0,28.6422,28.6491,28.5935,28.6144,118800.0
2007-07-12 11:45:00,41.19,41.22,41.17,41.21,116000.0,28.6144,28.6352,28.6005,28.6283,116000.0
2007-07-12 11:50:00,41.22,41.22,41.06,41.09,188500.0,28.6352,28.6352,28.5241,28.5449,188500.0
2007-07-12 11:55:00,41.09,41.2,41.07,41.18,160000.0,28.5449,28.6213,28.531,28.6074,160000.0
2007-07-12 12:00:00,41.17,41.21,41.13,41.15,149100.0,28.6005,28.6283,28.5727,28.5866,149100.0
2007-07-12 12:05:00,41.15,41.17,41.09,41.14,88300.0,28.5866,28.6005,28.5449,28.5796,88300.0
2007-07-12 12:10:00,41.13,41.2,41.09,41.18,210500.0,28.5727,28.6213,28.5449,28.6074,210500.0
2007-07-12 12:15:00,41.17,41.2,41.17,41.18,124500.0,28.6005,28.6213,28.6005,28.6074,124500.0
2007-07-12 12:20:00,41.18,41.19,41.06,41.09,99300.0,28.6074,28.6144,28.5241,28.5449,99300.0
2007-07-12 12:25:00,41.1,41.17,40.7,41.11,665100.0,28.5519,28.6005,28.274,28.5588,665100.0
2007-07-12 12:30:00,41.12,41.14,40.7,41.13,442900.0,28.5658,28.5796,28.274,28.5727,442900.0
2007-07-12 12:35:00,41.14,41.15,41.08,41.1,83700.0,28.5796,28.5866,28.538,28.5519,83700.0
2007-07-12 12:40:00,41.1,41.12,41.09,41.09,74300.0,28.5519,28.5658,28.5449,28.5449,74300.0
2007-07-12 12:45:00,41.1,41.12,41.0,41.03,243300.0,28.5519,28.5658,28.4824,28.5032,243300.0
2007-07-12 12:50:00,41.03,41.05,41.0,41.01,246500.0,28.5032,28.5171,28.4824,28.4893,246500.0
2007-07-12 12:55:00,41.01,41.03,41.0,41.0,160300.0,28.4893,28.5032,28.4824,28.4824,160300.0
2007-07-12 13:00:00,41.0,41.01,40.98,40.98,251300.0,28.4824,28.4893,28.4685,28.4685,251300.0
2007-07-12 13:05:00,40.99,41.01,40.98,40.99,252900.0,28.4754,28.4893,28.4685,28.4754,252900.0
2007-07-12 13:10:00,40.99,41.04,40.99,41.04,39900.0,28.4754,28.5102,28.4754,28.5102,39900.0
2007-07-12 13:15:00,41.03,41.04,40.96,40.98,110900.0,28.5032,28.5102,28.4546,28.4685,110900.0
2007-07-12 13:20:00,40.98,40.99,40.96,40.96,93000.0,28.4685,28.4754,28.4546,28.4546,93000.0
2007-07-12 13:25:00,40.97,41.0,40.94,41.0,93800.0,28.4615,28.4824,28.4407,28.4824,93800.0
2007-07-12 13:30:00,41.0,41.01,40.95,41.0,124600.0,28.4824,28.4893,28.4477,28.4824,124600.0
2007-07-12 13:35:00,41.01,41.01,40.98,41.01,526100.0,28.4893,28.4893,28.4685,28.4893,526100.0
2007-07-12 13:40:00,41.01,41.02,40.96,40.97,126800.0,28.4893,28.4963,28.4546,28.4615,126800.0
2007-07-12 13:45:00,40.97,41.02,40.97,41.01,182200.0,28.4615,28.4963,28.4615,28.4893,182200.0
2007-07-12 13:50:00,41.02,41.05,40.95,40.96,288900.0,28.4963,28.5171,28.4477,28.4546,288900.0
2007-07-12 13:55:00,40.96,41.01,40.96,41.01,550400.0,28.4546,28.4893,28.4546,28.4893,550400.0
2007-07-12 14:00:00,41.0,41.07,40.99,41.0,308700.0,28.4824,28.531,28.4754,28.4824,308700.0
2007-07-12 14:05:00,41.01,41.02,40.99,41.01,772800.0,28.4893,28.4963,28.4754,28.4893,772800.0
2007-07-12 14:10:00,41.01,41.05,41.0,41.04,215200.0,28.4893,28.5171,28.4824,28.5102,215200.0
2007-07-12 14:15:00,41.05,41.09,40.99,40.99,152500.0,28.5171,28.5449,28.4754,28.4754,152500.0
2007-07-12 14:20:00,40.99,41.0,40.98,41.0,115900.0,28.4754,28.4824,28.4685,28.4824,115900.0
2007-07-12 14:25:00,41.0,41.04,41.0,41.01,72100.0,28.4824,28.5102,28.4824,28.4893,72100.0
2007-07-12 14:30:00,41.01,41.02,41.0,41.02,57800.0,28.4893,28.4963,28.4824,28.4963,57800.0
2007-07-12 14:35:00,41.02,41.02,40.97,40.98,46400.0,28.4963,28.4963,28.4615,28.4685,46400.0
2007-07-12 14:40:00,40.98,41.0,40.93,40.98,93100.0,28.4685,28.4824,28.4338,28.4685,93100.0
2007-07-12 14:45:00,40.97,41.0,40.96,41.0,142800.0,28.4615,28.4824,28.4546,28.4824,142800.0
2007-07-12 14:50:00,41.0,41.02,40.99,41.01,70000.0,28.4824,28.4963,28.4754,28.4893,70000.0
2007-07-12 14:55:00,41.01,41.05,41.0,41.02,122900.0,28.4893,28.5171,28.4824,28.4963,122900.0
2007-07-12 15:00:00,41.01,41.05,41.0,41.03,75700.0,28.4893,28.5171,28.4824,28.5032,75700.0
2007-07-12 15:05:00,41.03,41.05,41.01,41.03,115200.0,28.5032,28.5171,28.4893,28.5032,115200.0
2007-07-12 15:10:00,41.03,41.03,41.01,41.02,77000.0,28.5032,28.5032,28.4893,28.4963,77000.0
2007-07-12 15:15:00,41.02,41.03,40.96,40.97,94000.0,28.4963,28.5032,28.4546,28.4615,94000.0
2007-07-12 15:20:00,40.97,40.99,40.95,40.99,116400.0,28.4615,28.4754,28.4477,28.4754,116400.0
2007-07-12 15:25:00,40.98,41.0,40.93,41.0,115600.0,28.4685,28.4824,28.4338,28.4824,115600.0
2007-07-12 15:30:00,41.0,41.03,40.98,41.03,194000.0,28.4824,28.5032,28.4685,28.5032,194000.0
2007-07-12 15:35:00,41.02,41.1,41.0,41.0,237100.0,28.4963,28.5519,28.4824,28.4824,237100.0
2007-07-12 15:40:00,41.0,41.12,41.0,41.07,219100.0,28.4824,28.5658,28.4824,28.531,219100.0
2007-07-12 15:45:00,41.06,41.09,41.02,41.06,345100.0,28.5241,28.5449,28.4963,28.5241,345100.0
2007-07-12 15:50:00,41.06,41.1,41.05,41.06,383100.0,28.5241,28.5519,28.5171,28.5241,383100.0
2007-07-12 15:55:00,41.05,41.11,40.97,41.11,609000.0,28.5171,28.5588,28.4615,28.5588,609000.0
2007-07-13 09:30:00,41.24,41.41,41.19,41.2,415500.0,28.6491,28.7672,28.6144,28.6213,415500.0
2007-07-13 09:35:00,41.23,41.3,41.08,41.24,324300.0,28.6422,28.6908,28.538,28.6491,324300.0
2007-07-13 09:40:00,41.23,41.54,41.23,41.48,288000.0,28.6422,28.8575,28.6422,28.8158,288000.0
2007-07-13 09:45:00,41.48,41.53,41.4,41.44,173100.0,28.8158,28.8506,28.7603,28.7881,173100.0
2007-07-13 09:50:00,41.44,41.45,41.3,41.37,370400.0,28.7881,28.795,28.6908,28.7394,370400.0
2007-07-13 09:55:00,41.36,41.4,41.11,41.24,259000.0,28.7325,28.7603,28.5588,28.6491,259000.0
2007-07-13 10:00:00,41.24,41.48,41.23,41.43,344700.0,28.6491,28.8158,28.6422,28.7811,344700.0
2007-07-13 10:05:00,41.43,41.49,41.36,41.42,292100.0,28.7811,28.8228,28.7325,28.7742,292100.0
2007-07-13 10:10:00,41.41,41.51,41.41,41.5,505300.0,28.7672,28.8367,28.7672,28.8297,505300.0
2007-07-13 10:15:00,41.51,41.51,41.46,41.5,356200.0,28.8367,28.8367,28.8019,28.8297,356200.0
2007-07-13 10:20:00,41.51,41.54,41.47,41.49,192000.0,28.8367,28.8575,28.8089,28.8228,192000.0
2007-07-13 10:25:00,41.5,41.51,41.47,41.5,105300.0,28.8297,28.8367,28.8089,28.8297,105300.0
2007-07-13 10:30:00,41.51,41.54,41.49,41.49,118700.0,28.8367,28.8575,28.8228,28.8228,118700.0
2007-07-13 10:35:00,41.49,41.52,41.45,41.48,334300.0,28.8228,28.8436,28.795,28.8158,334300.0
2007-07-13 10:40:00,41.47,41.5,41.41,41.45,121100.0,28.8089,28.8297,28.7672,28.795,121100.0
2007-07-13 10:45:00,41.45,41.51,41.43,41.49,141800.0,28.795,28.8367,28.7811,28.8228,141800.0
2007-07-13 10:50:00,41.5,41.53,41.47,41.49,70900.0,28.8297,28.8506,28.8089,28.8228,70900.0
2007-07-13 10:55:00,41.49,41.51,41.48,41.5,62100.0,28.8228,28.8367,28.8158,28.8297,62100.0
2007-07-13 11:00:00,41.5,41.51,41.46,41.48,157000.0,28.8297,28.8367,28.8019,28.8158,157000.0
2007-07-13 11:05:00,41.48,41.53,41.47,41.51,109000.0,28.8158,28.8506,28.8089,28.8367,109000.0
2007-07-13 11:10:00,41.5,41.51,41.41,41.41,162500.0,28.8297,28.8367,28.7672,28.7672,162500.0
2007-07-13 11:15:00,41.41,41.43,41.33,41.35,46700.0,28.7672,28.7811,28.7116,28.7255,46700.0
2007-07-13 11:20:00,41.35,41.47,41.32,41.46,267800.0,28.7255,28.8089,28.7047,28.8019,267800.0
2007-07-13 11:25:00,41.47,41.49,41.41,41.45,608000.0,28.8089,28.8228,28.7672,28.795,608000.0
2007-07-13 11:30:00,41.45,41.46,41.35,41.37,29500.0,28.795,28.8019,28.7255,28.7394,29500.0
2007-07-13 11:35:00,41.36,41.45,41.36,41.42,120900.0,28.7325,28.795,28.7325,28.7742,120900.0
2007-07-13 11:40:00,41.43,41.46,41.41,41.42,58600.0,28.7811,28.8019,28.7672,28.7742,58600.0
2007-07-13 11:45:00,41.43,41.43,41.37,41.38,39100.0,28.7811,28.7811,28.7394,28.7464,39100.0
2007-07-13 11:50:00,41.37,41.39,41.36,41.37,19300.0,28.7394,28.7533,28.7325,28.7394,19300.0
2007-07-13 11:55:00,41.36,41.36,41.29,41.29,50200.0,28.7325,28.7325,28.6839,28.6839,50200.0
2007-07-13 12:00:00,41.3,41.32,41.28,41.32,47300.0,28.6908,28.7047,28.6769,28.7047,47300.0
2007-07-13 12:05:00,41.32,41.44,41.31,41.36,67800.0,28.7047,28.7881,28.6977,28.7325,67800.0
2007-07-13 12:10:00,41.35,41.39,41.35,41.38,16700.0,28.7255,28.7533,28.7255,28.7464,16700.0
2007-07-13 12:15:00,41.38,41.38,41.31,41.32,14700.0,28.7464,28.7464,28.6977,28.7047,14700.0
2007-07-13 12:20:00,41.31,41.33,41.29,41.32,30100.0,28.6977,28.7116,28.6839,28.7047,30100.0
2007-07-13 12:25:00,41.32,41.32,41.3,41.3,11100.0,28.7047,28.7047,28.6908,28.6908,11100.0
2007-07-13 12:30:00,41.3,41.31,41.27,41.28,16300.0,28.6908,28.6977,28.67,28.6769,16300.0
2007-07-13 12:35:00,41.27,41.3,41.27,41.29,28100.0,28.67,28.6908,28.67,28.6839,28100.0
2007-07-13 12:40:00,41.29,41.34,41.29,41.33,20900.0,28.6839,28.7186,28.6839,28.7116,20900.0
2007-07-13 12:45:00,41.33,41.33,41.29,41.31,50500.0,28.7116,28.7116,28.6839,28.6977,50500.0
2007-07-13 12:50:00,41.3,41.35,41.28,41.35,70100.0,28.6908,28.7255,28.6769,28.7255,70100.0
2007-07-13 12:55:00,41.34,41.41,41.33,41.39,32400.0,28.7186,28.7672,28.7116,28.7533,32400.0
2007-07-13 13:00:00,41.41,41.41,41.37,41.4,26000.0,28.7672,28.7672,28.7394,28.7603,26000.0
2007-07-13 13:05:00,41.4,41.4,41.35,41.36,26500.0,28.7603,28.7603,28.7255,28.7325,26500.0
2007-07-13 13:10:00,41.36,41.36,41.35,41.35,16400.0,28.7325,28.7325,28.7255,28.7255,16400.0
2007-07-13 13:15:00,41.35,41.37,41.35,41.37,20000.0,28.7255,28.7394,28.7255,28.7394,20000.0
2007-07-13 13:20:00,41.37,41.4,41.37,41.39,32100.0,28.7394,28.7603,28.7394,28.7533,32100.0
2007-07-13 13:25:00,41.4,41.41,41.39,41.41,30700.0,28.7603,28.7672,28.7533,28.7672,30700.0
2007-07-13 13:30:00,41.41,41.45,41.41,41.44,25700.0,28.7672,28.795,28.7672,28.7881,25700.0
2007-07-13 13:35:00,41.44,41.48,41.44,41.47,30200.0,28.7881,28.8158,28.7881,28.8089,30200.0
2007-07-13 13:40:00,41.47,41.5,41.46,41.5,47300.0,28.8089,28.8297,28.8019,28.8297,47300.0
2007-07-13 13:45:00,41.5,41.52,41.49,41.52,30000.0,28.8297,28.8436,28.8228,28.8436,30000.0
2007-07-13 13:50:00,41.52,41.53,41.48,41.48,41000.0,28.8436,28.8506,28.8158,28.8158,41000.0
2007-07-13 13:55:00,41.48,41.49,41.43,41.44,24900.0,28.8158,28.8228,28.7811,28.7881,24900.0
2007-07-13 14:00:00,41.44,41.49,41.43,41.48,29600.0,28.7881,28.8228,28.7811,28.8158,29600.0
2007-07-13 14:05:00,41.48,41.6,41.48,41.6,151400.0,28.8158,28.8992,28.8158,28.8992,151400.0
2007-07-13 14:10:00,41.59,41.62,41.55,41.61,50000.0,28.8923,28.9131,28.8645,28.9062,50000.0
2007-07-13 14:15:00,41.61,41.62,41.55,41.56,73600.0,28.9062,28.9131,28.8645,28.8714,73600.0
2007-07-13 14:20:00,41.56,41.61,41.55,41.6,37000.0,28.8714,28.9062,28.8645,28.8992,37000.0
2007-07-13 14:25:00,41.6,41.69,41.59,41.63,108900.0,28.8992,28.9617,28.8923,28.92,108900.0
2007-07-13 14:30:00,41.62,41.66,41.57,41.65,88600.0,28.9131,28.9409,28.8784,28.9339,88600.0
2007-07-13 14:35:00,41.65,41.69,41.65,41.68,97900.0,28.9339,28.9617,28.9339,28.9548,97900.0
2007-07-13 14:40:00,41.67,41.69,41.67,41.69,48600.0,28.9478,28.9617,28.9478,28.9617,48600.0
2007-07-13 14:45:00,41.69,41.72,41.66,41.7,64000.0,28.9617,28.9826,28.9409,28.9687,64000.0
2007-07-13 14:50:00,41.69,41.75,41.68,41.73,205100.0,28.9617,29.0034,28.9548,28.9895,205100.0
2007-07-13 14:55:00,41.72,41.73,41.7,41.72,256100.0,28.9826,28.9895,28.9687,28.9826,256100.0
2007-07-13 15:00:00,41.71,41.72,41.62,41.64,229300.0,28.9756,28.9826,28.9131,28.927,229300.0
2007-07-13 15:05:00,41.64,41.7,41.64,41.67,116100.0,28.927,28.9687,28.927,28.9478,116100.0
2007-07-13 15:10:00,41.66,41.68,41.63,41.67,107800.0,28.9409,28.9548,28.92,28.9478,107800.0
2007-07-13 15:15:00,41.67,41.69,41.65,41.69,88400.0,28.9478,28.9617,28.9339,28.9617,88400.0
2007-07-13 15:20:00,41.68,41.68,41.65,41.66,82700.0,28.9548,28.9548,28.9339,28.9409,82700.0
2007-07-13 15:25:00,41.66,41.67,41.6,41.63,141400.0,28.9409,28.9478,28.8992,28.92,141400.0
2007-07-13 15:30:00,41.62,41.63,41.58,41.59,99500.0,28.9131,28.92,28.8853,28.8923,99500.0
2007-07-13 15:35:00,41.59,41.6,41.55,41.55,90500.0,28.8923,28.8992,28.8645,28.8645,90500.0
2007-07-13 15:40:00,41.55,41.59,41.51,41.56,349100.0,28.8645,28.8923,28.8367,28.8714,349100.0
2007-07-13 15:45:00,41.56,41.56,41.44,41.47,260600.0,28.8714,28.8714,28.7881,28.8089,260600.0
2007-07-13 15:50:00,41.46,41.56,41.45,41.45,211100.0,28.8019,28.8714,28.795,28.795,211100.0
2007-07-13 15:55:00,41.45,41.48,41.4,41.44,234200.0,28.795,28.8158,28.7603,28.7881,234200.0
2007-07-16 09:30:00,41.55,41.55,41.25,41.38,154700.0,28.8645,28.8645,28.6561,28.7464,154700.0
2007-07-16 09:35:00,41.35,41.5,41.32,41.46,97800.0,28.7255,28.8297,28.7047,28.8019,97800.0
2007-07-16 09:40:00,41.46,41.5,41.39,41.45,165200.0,28.8019,28.8297,28.7533,28.795,165200.0
2007-07-16 09:45:00,41.45,41.47,41.39,41.42,249600.0,28.795,28.8089,28.7533,28.7742,249600.0
2007-07-16 09:50:00,41.42,41.59,41.42,41.44,273200.0,28.7742,28.8923,28.7742,28.7881,273200.0
2007-07-16 09:55:00,41.43,41.58,41.42,41.55,167200.0,28.7811,28.8853,28.7742,28.8645,167200.0
2007-07-16 10:00:00,41.56,41.56,41.36,41.47,121200.0,28.8714,28.8714,28.7325,28.8089,121200.0
2007-07-16 10:05:00,41.46,41.58,41.41,41.56,89400.0,28.8019,28.8853,28.7672,28.8714,89400.0
2007-07-16 10:10:00,41.55,41.57,41.46,41.47,56200.0,28.8645,28.8784,28.8019,28.8089,56200.0
2007-07-16 10:15:00,41.48,41.53,41.45,41.52,46500.0,28.8158,28.8506,28.795,28.8436,46500.0
2007-07-16 10:20:00,41.52,41.55,41.48,41.53,42900.0,28.8436,28.8645,28.8158,28.8506,42900.0
2007-07-16 10:25:00,41.53,41.54,41.44,41.45,83400.0,28.8506,28.8575,28.7881,28.795,83400.0
2007-07-16 10:30:00,41.44,41.45,41.41,41.42,76300.0,28.7881,28.795,28.7672,28.7742,76300.0
2007-07-16 10:35:00,41.42,41.45,41.41,41.42,59000.0,28.7742,28.795,28.7672,28.7742,59000.0
2007-07-16 10:40:00,41.42,41.46,41.37,41.45,247600.0,28.7742,28.8019,28.7394,28.795,247600.0
2007-07-16 10:45:00,41.45,41.48,41.39,41.41,68200.0,28.795,28.8158,28.7533,28.7672,68200.0
2007-07-16 10:50:00,41.4,41.47,41.35,41.44,165700.0,28.7603,28.8089,28.7255,28.7881,165700.0
2007-07-16 10:55:00,41.43,41.48,41.35,41.39,131100.0,28.7811,28.8158,28.7255,28.7533,131100.0
2007-07-16 11:00:00,41.38,41.43,41.35,41.37,212700.0,28.7464,28.7811,28.7255,28.7394,212700.0
2007-07-16 11:05:00,41.37,41.45,41.36,41.39,132800.0,28.7394,28.795,28.7325,28.7533,132800.0
2007-07-16 11:10:00,41.38,41.4,41.35,41.35,112300.0,28.7464,28.7603,28.7255,28.7255,112300.0
2007-07-16 11:15:00,41.36,41.4,41.35,41.37,134800.0,28.7325,28.7603,28.7255,28.7394,134800.0
2007-07-16 11:20:00,41.35,41.42,41.33,41.4,129000.0,28.7255,28.7742,28.7116,28.7603,129000.0
2007-07-16 11:25:00,41.4,41.5,41.39,41.48,179000.0,28.7603,28.8297,28.7533,28.8158,179000.0
2007-07-16 11:30:00,41.48,41.53,41.47,41.47,81400.0,28.8158,28.8506,28.8089,28.8089,81400.0
2007-07-16 11:35:00,41.48,41.49,41.43,41.45,34000.0,28.8158,28.8228,28.7811,28.795,34000.0
2007-07-16 11:40:00,41.43,41.45,41.42,41.44,27000.0,28.7811,28.795,28.7742,28.7881,27000.0
2007-07-16 11:45:00,41.43,41.45,41.41,41.43,41900.0,28.7811,28.795,28.7672,28.7811,41900.0
2007-07-16 11:50:00,41.44,41.48,41.42,41.46,137000.0,28.7881,28.8158,28.7742,28.8019,137000.0
2007-07-16 11:55:00,41.45,41.46,41.41,41.43,201200.0,28.795,28.8019,28.7672,28.7811,201200.0
2007-07-16 12:00:00,41.43,41.47,41.42,41.46,52600.0,28.7811,28.8089,28.7742,28.8019,52600.0
2007-07-16 12:05:00,41.46,41.47,41.46,41.46,32600.0,28.8019,28.8089,28.8019,28.8019,32600.0
2007-07-16 12:10:00,41.46,41.46,41.43,41.46,56600.0,28.8019,28.8019,28.7811,28.8019,56600.0
2007-07-16 12:15:00,41.46,41.46,41.4,41.42,82500.0,28.8019,28.8019,28.7603,28.7742,82500.0
2007-07-16 12:20:00,41.41,41.42,41.4,41.4,29800.0,28.7672,28.7742,28.7603,28.7603,29800.0
2007-07-16 12:25:00,41.41,41.41,41.37,41.37,46200.0,28.7672,28.7672,28.7394,28.7394,46200.0
2007-07-16 12:30:00,41.37,41.38,41.35,41.36,17000.0,28.7394,28.7464,28.7255,28.7325,17000.0
2007-07-16 12:35:00,41.36,41.45,41.35,41.45,85000.0,28.7325,28.795,28.7255,28.795,85000.0
2007-07-16 12:40:00,41.39,41.4,41.35,41.38,52300.0,28.7533,28.7603,28.7255,28.7464,52300.0
2007-07-16 12:45:00,41.38,41.44,41.38,41.43,23300.0,28.7464,28.7881,28.7464,28.7811,23300.0
2007-07-16 12:50:00,41.43,41.48,41.41,41.48,50700.0,28.7811,28.8158,28.7672,28.8158,50700.0
2007-07-16 12:55:00,41.47,41.47,41.41,41.42,27000.0,28.8089,28.8089,28.7672,28.7742,27000.0
2007-07-16 13:00:00,41.41,41.43,41.37,41.43,52800.0,28.7672,28.7811,28.7394,28.7811,52800.0
2007-07-16 13:05:00,41.43,41.48,41.39,41.4,33100.0,28.7811,28.8158,28.7533,28.7603,33100.0
2007-07-16 13:10:00,41.4,41.4,41.31,41.31,119400.0,28.7603,28.7603,28.6977,28.6977,119400.0
2007-07-16 13:15:00,41.3,41.32,41.25,41.28,114400.0,28.6908,28.7047,28.6561,28.6769,114400.0
2007-07-16 13:20:00,41.23,41.3,41.15,41.16,185900.0,28.6422,28.6908,28.5866,28.5935,185900.0
2007-07-16 13:25:00,41.15,41.22,41.15,41.15,87200.0,28.5866,28.6352,28.5866,28.5866,87200.0
2007-07-16 13:30:00,41.16,41.16,41.07,41.08,78800.0,28.5935,28.5935,28.531,28.538,78800.0
2007-07-16 13:35:00,41.09,41.09,40.99,41.0,87700.0,28.5449,28.5449,28.4754,28.4824,87700.0
2007-07-16 13:40:00,40.99,41.01,40.89,40.93,112700.0,28.4754,28.4893,28.406,28.4338,112700.0
2007-07-16 13:45:00,40.93,41.0,40.9,41.0,132200.0,28.4338,28.4824,28.4129,28.4824,132200.0
2007-07-16 13:50:00,41.0,41.01,40.95,40.96,99000.0,28.4824,28.4893,28.4477,28.4546,99000.0
2007-07-16 13:55:00,40.95,40.97,40.91,40.91,81100.0,28.4477,28.4615,28.4199,28.4199,81100.0
2007-07-16 14:00:00,40.92,40.92,40.83,40.85,115100.0,28.4268,28.4268,28.3643,28.3782,115100.0
2007-07-16 14:05:00,40.85,40.97,40.84,40.96,168500.0,28.3782,28.4615,28.3712,28.4546,168500.0
2007-07-16 14:10:00,40.95,40.95,40.84,40.86,52500.0,28.4477,28.4477,28.3712,28.3851,52500.0
2007-07-16 14:15:00,40.85,40.9,40.85,40.86,89600.0,28.3782,28.4129,28.3782,28.3851,89600.0
2007-07-16 14:20:00,40.86,41.0,40.85,40.98,87500.0,28.3851,28.4824,28.3782,28.4685,87500.0
2007-07-16 14:25:00,40.98,41.03,40.96,41.02,72600.0,28.4685,28.5032,28.4546,28.4963,72600.0
2007-07-16 14:30:00,41.01,41.06,41.01,41.05,36500.0,28.4893,28.5241,28.4893,28.5171,36500.0
2007-07-16 14:35:00,41.05,41.07,40.95,40.95,66000.0,28.5171,28.531,28.4477,28.4477,66000.0
2007-07-16 14:40:00,40.95,41.05,40.94,41.05,59500.0,28.4477,28.5171,28.4407,28.5171,59500.0
2007-07-16 14:45:00,41.05,41.09,41.04,41.08,34600.0,28.5171,28.5449,28.5102,28.538,34600.0
2007-07-16 14:50:00,41.09,41.12,41.04,41.09,93400.0,28.5449,28.5658,28.5102,28.5449,93400.0
2007-07-16 14:55:00,41.09,41.09,41.0,41.07,73400.0,28.5449,28.5449,28.4824,28.531,73400.0
2007-07-16 15:00:00,41.06,41.06,41.01,41.04,72700.0,28.5241,28.5241,28.4893,28.5102,72700.0
2007-07-16 15:05:00,41.04,41.05,40.99,41.03,90800.0,28.5102,28.5171,28.4754,28.5032,90800.0
2007-07-16 15:10:00,41.03,41.08,41.0,41.04,64900.0,28.5032,28.538,28.4824,28.5102,64900.0
2007-07-16 15:15:00,41.04,41.1,41.0,41.07,252300.0,28.5102,28.5519,28.4824,28.531,252300.0
2007-07-16 15:20:00,41.07,41.09,41.06,41.08,39500.0,28.531,28.5449,28.5241,28.538,39500.0
2007-07-16 15:25:00,41.09,41.1,41.0,41.08,181900.0,28.5449,28.5519,28.4824,28.538,181900.0
2007-07-16 15:30:00,41.07,41.08,41.05,41.07,80000.0,28.531,28.538,28.5171,28.531,80000.0
2007-07-16 15:35:00,41.07,41.08,41.04,41.07,81300.0,28.531,28.538,28.5102,28.531,81300.0
2007-07-16 15:40:00,41.07,41.13,41.05,41.12,165800.0,28.531,28.5727,28.5171,28.5658,165800.0
2007-07-16 15:45:00,41.13,41.18,41.12,41.17,163600.0,28.5727,28.6074,28.5658,28.6005,163600.0
2007-07-16 15:50:00,41.18,41.18,41.09,41.13,185100.0,28.6074,28.6074,28.5449,28.5727,185100.0
2007-07-16 15:55:00,41.12,41.16,41.06,41.12,317800.0,28.5658,28.5935,28.5241,28.5658,317800.0
2007-07-17 09:30:00,41.19,41.2,41.1,41.12,59500.0,28.6144,28.6213,28.5519,28.5658,59500.0
2007-07-17 09:35:00,41.13,41.31,41.09,41.31,53300.0,28.5727,28.6977,28.5449,28.6977,53300.0
2007-07-17 09:40:00,41.31,41.36,41.3,41.33,56200.0,28.6977,28.7325,28.6908,28.7116,56200.0
2007-07-17 09:45:00,41.33,41.36,41.31,41.33,56700.0,28.7116,28.7325,28.6977,28.7116,56700.0
2007-07-17 09:50:00,41.31,41.38,41.3,41.32,68400.0,28.6977,28.7464,28.6908,28.7047,68400.0
2007-07-17 09:55:00,41.32,41.33,41.29,41.31,39100.0,28.7047,28.7116,28.6839,28.6977,39100.0
2007-07-17 10:00:00,41.31,41.32,41.18,41.21,91500.0,28.6977,28.7047,28.6074,28.6283,91500.0
2007-07-17 10:05:00,41.21,41.24,41.2,41.2,48600.0,28.6283,28.6491,28.6213,28.6213,48600.0
2007-07-17 10:10:00,41.21,41.21,41.15,41.15,44400.0,28.6283,28.6283,28.5866,28.5866,44400.0
2007-07-17 10:15:00,41.14,41.15,41.09,41.12,112000.0,28.5796,28.5866,28.5449,28.5658,112000.0
2007-07-17 10:20:00,41.12,41.16,41.1,41.11,66600.0,28.5658,28.5935,28.5519,28.5588,66600.0
2007-07-17 10:25:00,41.11,41.25,41.11,41.22,62400.0,28.5588,28.6561,28.5588,28.6352,62400.0
2007-07-17 10:30:00,41.22,41.25,41.18,41.24,33500.0,28.6352,28.6561,28.6074,28.6491,33500.0
2007-07-17 10:35:00,41.24,41.25,41.16,41.19,47000.0,28.6491,28.6561,28.5935,28.6144,47000.0
2007-07-17 10:40:00,41.2,41.24,41.14,41.22,124600.0,28.6213,28.6491,28.5796,28.6352,124600.0
2007-07-17 10:45:00,41.21,41.28,41.2,41.23,79800.0,28.6283,28.6769,28.6213,28.6422,79800.0
2007-07-17 10:50:00,41.22,41.26,41.18,41.25,76000.0,28.6352,28.663,28.6074,28.6561,76000.0
2007-07-17 10:55:00,41.25,41.3,41.21,41.24,54000.0,28.6561,28.6908,28.6283,28.6491,54000.0
2007-07-17 11:00:00,41.24,41.25,41.16,41.23,65000.0,28.6491,28.6561,28.5935,28.6422,65000.0
2007-07-17 11:05:00,41.23,41.28,41.22,41.27,43900.0,28.6422,28.6769,28.6352,28.67,43900.0
2007-07-17 11:10:00,41.28,41.28,41.2,41.25,84400.0,28.6769,28.6769,28.6213,28.6561,84400.0
2007-07-17 11:15:00,41.25,41.3,41.21,41.23,85400.0,28.6561,28.6908,28.6283,28.6422,85400.0
2007-07-17 11:20:00,41.23,41.24,41.19,41.2,86800.0,28.6422,28.6491,28.6144,28.6213,86800.0
2007-07-17 11:25:00,41.2,41.23,41.2,41.21,20100.0,28.6213,28.6422,28.6213,28.6283,20100.0
2007-07-17 11:30:00,41.21,41.25,41.2,41.24,47800.0,28.6283,28.6561,28.6213,28.6491,47800.0
2007-07-17 11:35:00,41.24,41.35,41.23,41.31,103300.0,28.6491,28.7255,28.6422,28.6977,103300.0
2007-07-17 11:40:00,41.31,41.34,41.29,41.3,61300.0,28.6977,28.7186,28.6839,28.6908,61300.0
2007-07-17 11:45:00,41.29,41.3,41.25,41.26,19900.0,28.6839,28.6908,28.6561,28.663,19900.0
2007-07-17 11:50:00,41.25,41.25,41.16,41.23,58700.0,28.6561,28.6561,28.5935,28.6422,58700.0
2007-07-17 11:55:00,41.22,41.23,41.15,41.23,25700.0,28.6352,28.6422,28.5866,28.6422,25700.0
2007-07-17 12:00:00,41.22,41.22,41.1,41.12,37900.0,28.6352,28.6352,28.5519,28.5658,37900.0
2007-07-17 12:05:00,41.12,41.13,41.1,41.13,27200.0,28.5658,28.5727,28.5519,28.5727,27200.0
2007-07-17 12:10:00,41.13,41.15,41.08,41.09,42900.0,28.5727,28.5866,28.538,28.5449,42900.0
2007-07-17 12:15:00,41.08,41.09,41.03,41.03,66300.0,28.538,28.5449,28.5032,28.5032,66300.0
2007-07-17 12:20:00,41.03,41.05,41.0,41.02,51400.0,28.5032,28.5171,28.4824,28.4963,51400.0
2007-07-17 12:25:00,41.02,41.09,41.01,41.06,34300.0,28.4963,28.5449,28.4893,28.5241,34300.0
2007-07-17 12:30:00,41.07,41.07,41.01,41.03,79900.0,28.531,28.531,28.4893,28.5032,79900.0
2007-07-17 12:35:00,41.02,41.09,41.0,41.0,68500.0,28.4963,28.5449,28.4824,28.4824,68500.0
2007-07-17 12:40:00,41.01,41.1,41.01,41.07,31900.0,28.4893,28.5519,28.4893,28.531,31900.0
2007-07-17 12:45:00,41.05,41.09,41.03,41.06,31800.0,28.5171,28.5449,28.5032,28.5241,31800.0
2007-07-17 12:50:00,41.07,41.09,41.02,41.08,36600.0,28.531,28.5449,28.4963,28.538,36600.0
2007-07-17 12:55:00,41.08,41.1,41.04,41.04,37500.0,28.538,28.5519,28.5102,28.5102,37500.0
2007-07-17 13:00:00,41.04,41.04,41.02,41.04,35700.0,28.5102,28.5102,28.4963,28.5102,35700.0
2007-07-17 13:05:00,41.04,41.05,41.02,41.02,60200.0,28.5102,28.5171,28.4963,28.4963,60200.0
2007-07-17 13:10:00,41.02,41.03,41.0,41.01,31200.0,28.4963,28.5032,28.4824,28.4893,31200.0
2007-07-17 13:15:00,41.0,41.01,40.96,41.0,39500.0,28.4824,28.4893,28.4546,28.4824,39500.0
2007-07-17 13:20:00,41.0,41.0,40.93,40.94,66200.0,28.4824,28.4824,28.4338,28.4407,66200.0
2007-07-17 13:25:00,40.94,40.95,40.92,40.94,19100.0,28.4407,28.4477,28.4268,28.4407,19100.0
2007-07-17 13:30:00,40.93,40.97,40.9,40.97,44400.0,28.4338,28.4615,28.4129,28.4615,44400.0
2007-07-17 13:35:00,40.97,41.01,40.95,41.0,36400.0,28.4615,28.4893,28.4477,28.4824,36400.0
2007-07-17 13:40:00,41.0,41.02,40.98,41.02,65100.0,28.4824,28.4963,28.4685,28.4963,65100.0
2007-07-17 13:45:00,41.02,41.03,41.0,41.03,38400.0,28.4963,28.5032,28.4824,28.5032,38400.0
2007-07-17 13:50:00,41.03,41.05,41.0,41.03,94900.0,28.5032,28.5171,28.4824,28.5032,94900.0
2007-07-17 13:55:00,41.02,41.08,40.98,41.02,75200.0,28.4963,28.538,28.4685,28.4963,75200.0
2007-07-17 14:00:00,41.02,41.08,41.0,41.05,47000.0,28.4963,28.538,28.4824,28.5171,47000.0
2007-07-17 14:05:00,41.06,41.07,41.03,41.03,45800.0,28.5241,28.531,28.5032,28.5032,45800.0
2007-07-17 14:10:00,41.03,41.03,40.98,41.0,42000.0,28.5032,28.5032,28.4685,28.4824,42000.0
2007-07-17 14:15:00,41.0,41.02,40.99,41.02,31600.0,28.4824,28.4963,28.4754,28.4963,31600.0
2007-07-17 14:20:00,41.03,41.03,40.97,40.97,40300.0,28.5032,28.5032,28.4615,28.4615,40300.0
2007-07-17 14:25:00,40.98,41.02,40.97,41.01,48400.0,28.4685,28.4963,28.4615,28.4893,48400.0
2007-07-17 14:30:00,41.0,41.01,40.99,41.01,42000.0,28.4824,28.4893,28.4754,28.4893,42000.0
2007-07-17 14:35:00,41.0,41.01,40.96,40.99,35900.0,28.4824,28.4893,28.4546,28.4754,35900.0
2007-07-17 14:40:00,41.0,41.01,40.98,40.99,22600.0,28.4824,28.4893,28.4685,28.4754,22600.0
2007-07-17 14:45:00,40.98,40.99,40.95,40.97,25300.0,28.4685,28.4754,28.4477,28.4615,25300.0
2007-07-17 14:50:00,40.96,40.99,40.93,40.94,36400.0,28.4546,28.4754,28.4338,28.4407,36400.0
2007-07-17 14:55:00,40.94,40.94,40.92,40.94,48000.0,28.4407,28.4407,28.4268,28.4407,48000.0
2007-07-17 15:00:00,40.94,40.95,40.87,40.88,80600.0,28.4407,28.4477,28.3921,28.399,80600.0
2007-07-17 15:05:00,40.89,40.89,40.8,40.84,257900.0,28.406,28.406,28.3435,28.3712,257900.0
2007-07-17 15:10:00,40.84,40.88,40.81,40.87,104700.0,28.3712,28.399,28.3504,28.3921,104700.0
2007-07-17 15:15:00,40.87,40.88,40.83,40.85,64400.0,28.3921,28.399,28.3643,28.3782,64400.0
2007-07-17 15:20:00,40.84,40.86,40.82,40.83,60900.0,28.3712,28.3851,28.3573,28.3643,60900.0
2007-07-17 15:25:00,40.82,40.86,40.8,40.84,116900.0,28.3573,28.3851,28.3435,28.3712,116900.0
2007-07-17 15:30:00,40.84,40.89,40.83,40.86,113200.0,28.3712,28.406,28.3643,28.3851,113200.0
2007-07-17 15:35:00,40.86,40.87,40.84,40.86,71300.0,28.3851,28.3921,28.3712,28.3851,71300.0
2007-07-17 15:40:00,40.86,40.92,40.79,40.9,204000.0,28.3851,28.4268,28.3365,28.4129,204000.0
2007-07-17 15:45:00,40.9,40.98,40.86,40.94,189400.0,28.4129,28.4685,28.3851,28.4407,189400.0
2007-07-17 15:50:00,40.94,40.96,40.91,40.93,288900.0,28.4407,28.4546,28.4199,28.4338,288900.0
2007-07-17 15:55:00,40.93,41.0,40.93,40.98,234300.0,28.4338,28.4824,28.4338,28.4685,234300.0
2007-07-18 09:30:00,40.98,41.14,40.97,41.01,153900.0,28.4685,28.5796,28.4615,28.4893,153900.0
2007-07-18 09:35:00,41.0,41.24,40.97,41.18,191800.0,28.4824,28.6491,28.4615,28.6074,191800.0
2007-07-18 09:40:00,41.18,41.26,41.17,41.23,181200.0,28.6074,28.663,28.6005,28.6422,181200.0
2007-07-18 09:45:00,41.23,41.45,41.22,41.4,147500.0,28.6422,28.795,28.6352,28.7603,147500.0
2007-07-18 09:50:00,41.4,41.47,41.27,41.45,215500.0,28.7603,28.8089,28.67,28.795,215500.0
2007-07-18 09:55:00,41.43,41.43,41.3,41.35,104400.0,28.7811,28.7811,28.6908,28.7255,104400.0
2007-07-18 10:00:00,41.35,41.43,41.3,41.38,234300.0,28.7255,28.7811,28.6908,28.7464,234300.0
2007-07-18 10:05:00,41.38,41.48,41.37,41.47,160400.0,28.7464,28.8158,28.7394,28.8089,160400.0
2007-07-18 10:10:00,41.46,41.47,41.34,41.39,148800.0,28.8019,28.8089,28.7186,28.7533,148800.0
2007-07-18 10:15:00,41.39,41.51,41.33,41.51,113100.0,28.7533,28.8367,28.7116,28.8367,113100.0
2007-07-18 10:20:00,41.5,41.68,41.47,41.68,184600.0,28.8297,28.9548,28.8089,28.9548,184600.0
2007-07-18 10:25:00,41.66,41.73,41.62,41.7,261600.0,28.9409,28.9895,28.9131,28.9687,261600.0
2007-07-18 10:30:00,41.72,41.97,41.67,41.85,345300.0,28.9826,29.1562,28.9478,29.0729,345300.0
2007-07-18 10:35:00,41.85,42.24,41.85,42.21,329500.0,29.0729,29.3438,29.0729,29.323,329500.0
2007-07-18 10:40:00,42.21,42.22,41.94,41.94,277000.0,29.323,29.3299,29.1354,29.1354,277000.0
2007-07-18 10:45:00,41.94,41.94,41.77,41.79,157700.0,29.1354,29.1354,29.0173,29.0312,157700.0
2007-07-18 10:50:00,41.79,41.97,41.75,41.94,201800.0,29.0312,29.1562,29.0034,29.1354,201800.0
2007-07-18 10:55:00,41.95,42.1,41.93,42.0,270700.0,29.1423,29.2466,29.1285,29.1771,270700.0
2007-07-18 11:00:00,42.0,42.03,41.89,41.98,201200.0,29.1771,29.1979,29.1007,29.1632,201200.0
2007-07-18 11:05:00,41.99,42.09,41.95,42.08,186900.0,29.1701,29.2396,29.1423,29.2327,186900.0
2007-07-18 11:10:00,42.09,42.25,42.06,42.11,190700.0,29.2396,29.3508,29.2188,29.2535,190700.0
2007-07-18 11:15:00,42.11,42.23,42.1,42.15,207400.0,29.2535,29.3369,29.2466,29.2813,207400.0
2007-07-18 11:20:00,42.16,42.37,42.14,42.36,223000.0,29.2882,29.4341,29.2743,29.4272,223000.0
2007-07-18 11:25:00,42.36,42.4,42.27,42.32,247700.0,29.4272,29.455,29.3646,29.3994,247700.0
2007-07-18 11:30:00,42.32,42.41,42.32,42.37,298400.0,29.3994,29.4619,29.3994,29.4341,298400.0
2007-07-18 11:35:00,42.37,42.5,42.33,42.48,280000.0,29.4341,29.5244,29.4063,29.5105,280000.0
2007-07-18 11:40:00,42.47,42.47,42.3,42.35,156000.0,29.5036,29.5036,29.3855,29.4202,156000.0
2007-07-18 11:45:00,42.35,42.36,42.23,42.27,92200.0,29.4202,29.4272,29.3369,29.3646,92200.0
2007-07-18 11:50:00,42.26,42.31,42.19,42.22,141800.0,29.3577,29.3924,29.3091,29.3299,141800.0
2007-07-18 11:55:00,42.21,42.29,42.19,42.27,72700.0,29.323,29.3785,29.3091,29.3646,72700.0
2007-07-18 12:00:00,42.26,42.35,42.24,42.3,174200.0,29.3577,29.4202,29.3438,29.3855,174200.0
2007-07-18 12:05:00,42.31,42.4,42.28,42.3,208100.0,29.3924,29.455,29.3716,29.3855,208100.0
2007-07-18 12:10:00,42.3,42.37,42.29,42.34,104000.0,29.3855,29.4341,29.3785,29.4133,104000.0
2007-07-18 12:15:00,42.36,42.39,42.22,42.23,363500.0,29.4272,29.448,29.3299,29.3369,363500.0
2007-07-18 12:20:00,42.22,42.29,42.21,42.25,156200.0,29.3299,29.3785,29.323,29.3508,156200.0
2007-07-18 12:25:00,42.25,42.29,42.22,42.25,88700.0,29.3508,29.3785,29.3299,29.3508,88700.0
2007-07-18 12:30:00,42.24,42.24,42.1,42.12,217100.0,29.3438,29.3438,29.2466,29.2604,217100.0
2007-07-18 12:35:00,42.12,42.18,42.08,42.08,125700.0,29.2604,29.3021,29.2327,29.2327,125700.0
2007-07-18 12:40:00,42.08,42.1,42.06,42.09,372700.0,29.2327,29.2466,29.2188,29.2396,372700.0
2007-07-18 12:45:00,42.1,42.21,42.09,42.18,164500.0,29.2466,29.323,29.2396,29.3021,164500.0
2007-07-18 12:50:00,42.19,42.25,42.15,42.18,586300.0,29.3091,29.3508,29.2813,29.3021,586300.0
2007-07-18 12:55:00,42.18,42.18,42.07,42.08,151300.0,29.3021,29.3021,29.2257,29.2327,151300.0
2007-07-18 13:00:00,42.08,42.1,42.04,42.09,108600.0,29.2327,29.2466,29.2049,29.2396,108600.0
2007-07-18 13:05:00,42.09,42.19,42.07,42.17,152400.0,29.2396,29.3091,29.2257,29.2952,152400.0
2007-07-18 13:10:00,42.17,42.18,42.09,42.18,86200.0,29.2952,29.3021,29.2396,29.3021,86200.0
2007-07-18 13:15:00,42.18,42.2,42.12,42.14,102100.0,29.3021,29.316,29.2604,29.2743,102100.0
2007-07-18 13:20:00,42.14,42.22,42.14,42.21,63800.0,29.2743,29.3299,29.2743,29.323,63800.0
2007-07-18 13:25:00,42.22,42.27,42.22,42.25,98300.0,29.3299,29.3646,29.3299,29.3508,98300.0
2007-07-18 13:30:00,42.25,42.25,42.22,42.24,39800.0,29.3508,29.3508,29.3299,29.3438,39800.0
2007-07-18 13:35:00,42.24,42.35,42.24,42.33,189700.0,29.3438,29.4202,29.3438,29.4063,189700.0
2007-07-18 13:40:00,42.32,42.39,42.29,42.38,86600.0,29.3994,29.448,29.3785,29.4411,86600.0
2007-07-18 13:45:00,42.38,42.5,42.35,42.49,289400.0,29.4411,29.5244,29.4202,29.5175,289400.0
2007-07-18 13:50:00,42.49,42.5,42.37,42.43,138700.0,29.5175,29.5244,29.4341,29.4758,138700.0
2007-07-18 13:55:00,42.44,42.49,42.39,42.49,87200.0,29.4827,29.5175,29.448,29.5175,87200.0
2007-07-18 14:00:00,42.48,42.5,42.44,42.48,88200.0,29.5105,29.5244,29.4827,29.5105,88200.0
2007-07-18 14:05:00,42.49,42.55,42.46,42.53,107300.0,29.5175,29.5592,29.4966,29.5453,107300.0
2007-07-18 14:10:00,42.54,42.54,42.4,42.41,122900.0,29.5522,29.5522,29.455,29.4619,122900.0
2007-07-18 14:15:00,42.4,42.43,42.34,42.39,84300.0,29.455,29.4758,29.4133,29.448,84300.0
2007-07-18 14:20:00,42.37,42.41,42.32,42.39,88100.0,29.4341,29.4619,29.3994,29.448,88100.0
2007-07-18 14:25:00,42.38,42.51,42.36,42.51,142700.0,29.4411,29.5314,29.4272,29.5314,142700.0
2007-07-18 14:30:00,42.5,42.53,42.48,42.52,70300.0,29.5244,29.5453,29.5105,29.5383,70300.0
2007-07-18 14:35:00,42.51,42.54,42.48,42.48,119600.0,29.5314,29.5522,29.5105,29.5105,119600.0
2007-07-18 14:40:00,42.48,42.58,42.47,42.54,153700.0,29.5105,29.58,29.5036,29.5522,153700.0
2007-07-18 14:45:00,42.54,42.6,42.52,42.54,212100.0,29.5522,29.5939,29.5383,29.5522,212100.0
2007-07-18 14:50:00,42.54,42.64,42.51,42.6,208000.0,29.5522,29.6217,29.5314,29.5939,208000.0
2007-07-18 14:55:00,42.61,42.67,42.58,42.65,206600.0,29.6008,29.6425,29.58,29.6286,206600.0
2007-07-18 15:00:00,42.65,42.69,42.57,42.62,173100.0,29.6286,29.6564,29.5731,29.6078,173100.0
2007-07-18 15:05:00,42.62,42.71,42.62,42.68,131100.0,29.6078,29.6703,29.6078,29.6495,131100.0
2007-07-18 15:10:00,42.68,42.7,42.54,42.57,197500.0,29.6495,29.6634,29.5522,29.5731,197500.0
2007-07-18 15:15:00,42.57,42.61,42.56,42.57,370600.0,29.5731,29.6008,29.5661,29.5731,370600.0
2007-07-18 15:20:00,42.57,42.6,42.51,42.56,214500.0,29.5731,29.5939,29.5314,29.5661,214500.0
2007-07-18 15:25:00,42.56,42.58,42.48,42.5,226200.0,29.5661,29.58,29.5105,29.5244,226200.0
2007-07-18 15:30:00,42.5,42.52,42.4,42.52,392300.0,29.5244,29.5383,29.455,29.5383,392300.0
2007-07-18 15:35:00,42.51,42.55,42.44,42.45,199000.0,29.5314,29.5592,29.4827,29.4897,199000.0
2007-07-18 15:40:00,42.46,42.46,42.36,42.44,341800.0,29.4966,29.4966,29.4272,29.4827,341800.0
2007-07-18 15:45:00,42.44,42.56,42.41,42.55,353800.0,29.4827,29.5661,29.4619,29.5592,353800.0
2007-07-18 15:50:00,42.55,42.6,42.55,42.58,386900.0,29.5592,29.5939,29.5592,29.58,386900.0
2007-07-18 15:55:00,42.59,42.6,42.43,42.48,427700.0,29.587,29.5939,29.4758,29.5105,427700.0
2007-07-19 09:30:00,42.74,42.79,42.42,42.5,377200.0,29.6912,29.7259,29.4689,29.5244,377200.0
2007-07-19 09:35:00,42.49,42.54,42.46,42.49,195400.0,29.5175,29.5522,29.4966,29.5175,195400.0
2007-07-19 09:40:00,42.49,42.53,42.45,42.53,161700.0,29.5175,29.5453,29.4897,29.5453,161700.0
2007-07-19 09:45:00,42.53,42.75,42.49,42.74,194700.0,29.5453,29.6981,29.5175,29.6912,194700.0
2007-07-19 09:50:00,42.74,42.83,42.72,42.78,162700.0,29.6912,29.7537,29.6773,29.7189,162700.0
2007-07-19 09:55:00,42.78,42.9,42.76,42.78,194000.0,29.7189,29.8023,29.705,29.7189,194000.0
2007-07-19 10:00:00,42.79,42.82,42.75,42.8,196500.0,29.7259,29.7467,29.6981,29.7328,196500.0
2007-07-19 10:05:00,42.8,42.84,42.77,42.83,118800.0,29.7328,29.7606,29.712,29.7537,118800.0
2007-07-19 10:10:00,42.84,42.85,42.78,42.78,95900.0,29.7606,29.7676,29.7189,29.7189,95900.0
2007-07-19 10:15:00,42.78,42.81,42.67,42.78,193400.0,29.7189,29.7398,29.6425,29.7189,193400.0
2007-07-19 10:20:00,42.78,42.8,42.64,42.64,220100.0,29.7189,29.7328,29.6217,29.6217,220100.0
2007-07-19 10:25:00,42.64,42.7,42.63,42.69,169900.0,29.6217,29.6634,29.6147,29.6564,169900.0
2007-07-19 10:30:00,42.69,42.7,42.52,42.63,161100.0,29.6564,29.6634,29.5383,29.6147,161100.0
2007-07-19 10:35:00,42.63,42.65,42.57,42.62,139400.0,29.6147,29.6286,29.5731,29.6078,139400.0
2007-07-19 10:40:00,42.62,42.67,42.61,42.65,79400.0,29.6078,29.6425,29.6008,29.6286,79400.0
2007-07-19 10:45:00,42.64,42.7,42.63,42.69,190800.0,29.6217,29.6634,29.6147,29.6564,190800.0
2007-07-19 10:50:00,42.69,42.8,42.68,42.79,151600.0,29.6564,29.7328,29.6495,29.7259,151600.0
2007-07-19 10:55:00,42.78,42.82,42.75,42.79,184900.0,29.7189,29.7467,29.6981,29.7259,184900.0
2007-07-19 11:00:00,42.78,42.78,42.73,42.75,100200.0,29.7189,29.7189,29.6842,29.6981,100200.0
2007-07-19 11:05:00,42.75,42.75,42.65,42.68,167900.0,29.6981,29.6981,29.6286,29.6495,167900.0
2007-07-19 11:10:00,42.68,42.73,42.66,42.68,58200.0,29.6495,29.6842,29.6356,29.6495,58200.0
2007-07-19 11:15:00,42.68,42.72,42.67,42.68,75200.0,29.6495,29.6773,29.6425,29.6495,75200.0
2007-07-19 11:20:00,42.68,42.72,42.67,42.7,90900.0,29.6495,29.6773,29.6425,29.6634,90900.0
2007-07-19 11:25:00,42.71,42.76,42.69,42.69,195500.0,29.6703,29.705,29.6564,29.6564,195500.0
2007-07-19 11:30:00,42.69,42.72,42.65,42.71,60800.0,29.6564,29.6773,29.6286,29.6703,60800.0
2007-07-19 11:35:00,42.7,42.71,42.62,42.62,77700.0,29.6634,29.6703,29.6078,29.6078,77700.0
2007-07-19 11:40:00,42.62,42.67,42.54,42.55,146400.0,29.6078,29.6425,29.5522,29.5592,146400.0
2007-07-19 11:45:00,42.55,42.64,42.55,42.62,75600.0,29.5592,29.6217,29.5592,29.6078,75600.0
2007-07-19 11:50:00,42.62,42.67,42.6,42.67,59500.0,29.6078,29.6425,29.5939,29.6425,59500.0
2007-07-19 11:55:00,42.67,42.7,42.63,42.69,65900.0,29.6425,29.6634,29.6147,29.6564,65900.0
2007-07-19 12:00:00,42.68,42.73,42.64,42.7,115700.0,29.6495,29.6842,29.6217,29.6634,115700.0
2007-07-19 12:05:00,42.7,42.71,42.65,42.71,83400.0,29.6634,29.6703,29.6286,29.6703,83400.0
2007-07-19 12:10:00,42.7,42.73,42.65,42.73,108300.0,29.6634,29.6842,29.6286,29.6842,108300.0
2007-07-19 12:15:00,42.73,42.75,42.7,42.75,62100.0,29.6842,29.6981,29.6634,29.6981,62100.0
2007-07-19 12:20:00,42.75,42.84,42.75,42.83,193800.0,29.6981,29.7606,29.6981,29.7537,193800.0
2007-07-19 12:25:00,42.84,42.87,42.76,42.85,108900.0,29.7606,29.7815,29.705,29.7676,108900.0
2007-07-19 12:30:00,42.85,42.88,42.81,42.83,68000.0,29.7676,29.7884,29.7398,29.7537,68000.0
2007-07-19 12:35:00,42.84,42.88,42.83,42.83,33700.0,29.7606,29.7884,29.7537,29.7537,33700.0
2007-07-19 12:40:00,42.84,42.88,42.8,42.87,91700.0,29.7606,29.7884,29.7328,29.7815,91700.0
2007-07-19 12:45:00,42.87,42.88,42.81,42.85,49900.0,29.7815,29.7884,29.7398,29.7676,49900.0
2007-07-19 12:50:00,42.85,42.93,42.84,42.84,148200.0,29.7676,29.8231,29.7606,29.7606,148200.0
2007-07-19 12:55:00,42.84,42.92,42.82,42.92,69600.0,29.7606,29.8162,29.7467,29.8162,69600.0
2007-07-19 13:00:00,42.92,42.93,42.85,42.85,90300.0,29.8162,29.8231,29.7676,29.7676,90300.0
2007-07-19 13:05:00,42.85,42.85,42.76,42.8,67200.0,29.7676,29.7676,29.705,29.7328,67200.0
2007-07-19 13:10:00,42.79,42.88,42.79,42.86,69000.0,29.7259,29.7884,29.7259,29.7745,69000.0
2007-07-19 13:15:00,42.87,42.87,42.81,42.85,73800.0,29.7815,29.7815,29.7398,29.7676,73800.0
2007-07-19 13:20:00,42.85,42.93,42.84,42.92,308100.0,29.7676,29.8231,29.7606,29.8162,308100.0
2007-07-19 13:25:00,42.93,42.97,42.91,42.96,97600.0,29.8231,29.8509,29.8093,29.844,97600.0
2007-07-19 13:30:00,42.96,42.97,42.95,42.96,71000.0,29.844,29.8509,29.837,29.844,71000.0
2007-07-19 13:35:00,42.96,43.0,42.95,42.98,157000.0,29.844,29.8718,29.837,29.8579,157000.0
2007-07-19 13:40:00,42.99,43.03,42.97,43.03,157700.0,29.8648,29.8926,29.8509,29.8926,157700.0
2007-07-19 13:45:00,43.03,43.07,42.99,43.07,138200.0,29.8926,29.9204,29.8648,29.9204,138200.0
2007-07-19 13:50:00,43.07,43.1,43.06,43.07,89200.0,29.9204,29.9412,29.9135,29.9204,89200.0
2007-07-19 13:55:00,43.07,43.08,43.05,43.07,47400.0,29.9204,29.9273,29.9065,29.9204,47400.0
2007-07-19 14:00:00,43.06,43.07,42.92,42.96,102400.0,29.9135,29.9204,29.8162,29.844,102400.0
2007-07-19 14:05:00,42.96,42.98,42.89,42.96,63100.0,29.844,29.8579,29.7954,29.844,63100.0
2007-07-19 14:10:00,42.95,42.97,42.9,42.96,104000.0,29.837,29.8509,29.8023,29.844,104000.0
2007-07-19 14:15:00,42.97,43.01,42.94,43.0,163700.0,29.8509,29.8787,29.8301,29.8718,163700.0
2007-07-19 14:20:00,43.0,43.02,42.96,42.99,191000.0,29.8718,29.8857,29.844,29.8648,191000.0
2007-07-19 14:25:00,42.99,43.02,42.97,42.99,104200.0,29.8648,29.8857,29.8509,29.8648,104200.0
2007-07-19 14:30:00,42.99,43.0,42.97,42.98,84700.0,29.8648,29.8718,29.8509,29.8579,84700.0
2007-07-19 14:35:00,42.98,43.02,42.97,43.01,117400.0,29.8579,29.8857,29.8509,29.8787,117400.0
2007-07-19 14:40:00,43.01,43.08,43.0,43.04,114700.0,29.8787,29.9273,29.8718,29.8996,114700.0
2007-07-19 14:45:00,43.04,43.12,43.03,43.12,197600.0,29.8996,29.9551,29.8926,29.9551,197600.0
2007-07-19 14:50:00,43.12,43.12,43.01,43.05,141900.0,29.9551,29.9551,29.8787,29.9065,141900.0
2007-07-19 14:55:00,43.04,43.14,43.04,43.13,142900.0,29.8996,29.969,29.8996,29.9621,142900.0
2007-07-19 15:00:00,43.13,43.17,43.12,43.17,158600.0,29.9621,29.9899,29.9551,29.9899,158600.0
2007-07-19 15:05:00,43.17,43.21,43.15,43.19,201600.0,29.9899,30.0177,29.976,30.0038,201600.0
2007-07-19 15:10:00,43.2,43.2,43.16,43.16,214300.0,30.0107,30.0107,29.9829,29.9829,214300.0
2007-07-19 15:15:00,43.15,43.19,43.09,43.18,173200.0,29.976,30.0038,29.9343,29.9968,173200.0
2007-07-19 15:20:00,43.18,43.21,43.17,43.2,232400.0,29.9968,30.0177,29.9899,30.0107,232400.0
2007-07-19 15:25:00,43.2,43.2,43.13,43.18,147900.0,30.0107,30.0107,29.9621,29.9968,147900.0
2007-07-19 15:30:00,43.19,43.24,43.18,43.19,379200.0,30.0038,30.0385,29.9968,30.0038,379200.0
2007-07-19 15:35:00,43.19,43.29,43.19,43.29,377800.0,30.0038,30.0732,30.0038,30.0732,377800.0
2007-07-19 15:40:00,43.29,43.33,43.23,43.27,334400.0,30.0732,30.101,30.0316,30.0593,334400.0
2007-07-19 15:45:00,43.27,43.34,43.24,43.28,361200.0,30.0593,30.108,30.0385,30.0663,361200.0
2007-07-19 15:50:00,43.28,43.31,43.2,43.22,373200.0,30.0663,30.0871,30.0107,30.0246,373200.0
2007-07-19 15:55:00,43.22,43.33,43.22,43.3,393800.0,30.0246,30.101,30.0246,30.0802,393800.0
2007-07-20 09:30:00,43.5,43.53,42.89,42.97,712100.0,30.2191,30.24,29.7954,29.8509,712100.0
2007-07-20 09:35:00,42.97,43.31,42.94,43.11,325100.0,29.8509,30.0871,29.8301,29.9482,325100.0
2007-07-20 09:40:00,43.1,43.31,43.09,43.3,243000.0,29.9412,30.0871,29.9343,30.0802,243000.0
2007-07-20 09:45:00,43.3,43.34,43.24,43.34,158500.0,30.0802,30.108,30.0385,30.108,158500.0
2007-07-20 09:50:00,43.34,43.36,43.19,43.3,502300.0,30.108,30.1219,30.0038,30.0802,502300.0
2007-07-20 09:55:00,43.3,43.31,43.2,43.26,278600.0,30.0802,30.0871,30.0107,30.0524,278600.0
2007-07-20 10:00:00,43.26,43.33,43.22,43.3,250700.0,30.0524,30.101,30.0246,30.0802,250700.0
2007-07-20 10:05:00,43.32,43.34,43.3,43.32,122300.0,30.0941,30.108,30.0802,30.0941,122300.0
2007-07-20 10:10:00,43.32,43.34,43.29,43.33,170300.0,30.0941,30.108,30.0732,30.101,170300.0
2007-07-20 10:15:00,43.33,43.36,43.31,43.36,137800.0,30.101,30.1219,30.0871,30.1219,137800.0
2007-07-20 10:20:00,43.36,43.43,43.35,43.37,272300.0,30.1219,30.1705,30.1149,30.1288,272300.0
2007-07-20 10:25:00,43.38,43.42,43.33,43.37,252200.0,30.1358,30.1635,30.101,30.1288,252200.0
2007-07-20 10:30:00,43.36,43.45,43.35,43.43,108900.0,30.1219,30.1844,30.1149,30.1705,108900.0
2007-07-20 10:35:00,43.44,43.47,43.41,43.45,155400.0,30.1774,30.1983,30.1566,30.1844,155400.0
2007-07-20 10:40:00,43.44,43.46,43.4,43.41,96000.0,30.1774,30.1913,30.1497,30.1566,96000.0
2007-07-20 10:45:00,43.41,43.43,43.35,43.42,230100.0,30.1566,30.1705,30.1149,30.1635,230100.0
2007-07-20 10:50:00,43.42,43.44,41.4,43.3,237100.0,30.1635,30.1774,28.7603,30.0802,237100.0
2007-07-20 10:55:00,43.3,43.4,43.3,43.36,286500.0,30.0802,30.1497,30.0802,30.1219,286500.0
2007-07-20 11:00:00,43.35,43.4,43.29,43.35,248300.0,30.1149,30.1497,30.0732,30.1149,248300.0
2007-07-20 11:05:00,43.34,43.39,43.3,43.35,349500.0,30.108,30.1427,30.0802,30.1149,349500.0
2007-07-20 11:10:00,43.34,43.35,43.25,43.25,129200.0,30.108,30.1149,30.0454,30.0454,129200.0
2007-07-20 11:15:00,43.25,43.45,43.2,43.21,249200.0,30.0454,30.1844,30.0107,30.0177,249200.0
2007-07-20 11:20:00,43.2,43.26,43.15,43.17,277700.0,30.0107,30.0524,29.976,29.9899,277700.0
2007-07-20 11:25:00,43.17,43.24,43.12,43.14,206700.0,29.9899,30.0385,29.9551,29.969,206700.0
2007-07-20 11:30:00,43.15,43.21,43.08,43.15,211500.0,29.976,30.0177,29.9273,29.976,211500.0
2007-07-20 11:35:00,43.15,43.15,42.9,42.91,198500.0,29.976,29.976,29.8023,29.8093,198500.0
2007-07-20 11:40:00,42.9,42.98,42.9,42.92,143100.0,29.8023,29.8579,29.8023,29.8162,143100.0
2007-07-20 11:45:00,42.92,43.0,42.92,42.98,55200.0,29.8162,29.8718,29.8162,29.8579,55200.0
2007-07-20 11:50:00,42.98,42.98,42.84,42.88,96200.0,29.8579,29.8579,29.7606,29.7884,96200.0
2007-07-20 11:55:00,42.88,42.92,42.83,42.87,117200.0,29.7884,29.8162,29.7537,29.7815,117200.0
2007-07-20 12:00:00,42.86,42.87,42.77,42.82,91700.0,29.7745,29.7815,29.712,29.7467,91700.0
2007-07-20 12:05:00,42.82,42.94,42.81,42.92,129400.0,29.7467,29.8301,29.7398,29.8162,129400.0
2007-07-20 12:10:00,42.93,42.99,42.89,42.94,92300.0,29.8231,29.8648,29.7954,29.8301,92300.0
2007-07-20 12:15:00,42.95,42.95,42.85,42.92,61500.0,29.837,29.837,29.7676,29.8162,61500.0
2007-07-20 12:20:00,42.93,42.98,42.89,42.98,41000.0,29.8231,29.8579,29.7954,29.8579,41000.0
2007-07-20 12:25:00,42.98,43.11,42.96,43.11,63700.0,29.8579,29.9482,29.844,29.9482,63700.0
2007-07-20 12:30:00,43.11,43.11,43.0,43.06,88600.0,29.9482,29.9482,29.8718,29.9135,88600.0
2007-07-20 12:35:00,43.06,43.1,42.95,42.97,276100.0,29.9135,29.9412,29.837,29.8509,276100.0
2007-07-20 12:40:00,42.97,42.98,42.84,42.84,149700.0,29.8509,29.8579,29.7606,29.7606,149700.0
2007-07-20 12:45:00,42.84,42.89,42.74,42.75,188400.0,29.7606,29.7954,29.6912,29.6981,188400.0
2007-07-20 12:50:00,42.76,42.8,42.73,42.77,53800.0,29.705,29.7328,29.6842,29.712,53800.0
2007-07-20 12:55:00,42.75,42.77,42.67,42.68,126600.0,29.6981,29.712,29.6425,29.6495,126600.0
2007-07-20 13:00:00,42.69,42.81,42.68,42.79,109600.0,29.6564,29.7398,29.6495,29.7259,109600.0
2007-07-20 13:05:00,42.79,42.81,42.77,42.77,38700.0,29.7259,29.7398,29.712,29.712,38700.0
2007-07-20 13:10:00,42.78,42.92,42.78,42.9,62700.0,29.7189,29.8162,29.7189,29.8023,62700.0
2007-07-20 13:15:00,42.9,43.0,42.9,42.98,107700.0,29.8023,29.8718,29.8023,29.8579,107700.0
2007-07-20 13:20:00,42.98,43.04,42.98,43.04,53700.0,29.8579,29.8996,29.8579,29.8996,53700.0
2007-07-20 13:25:00,43.04,43.1,42.98,43.1,87900.0,29.8996,29.9412,29.8579,29.9412,87900.0
2007-07-20 13:30:00,43.1,43.1,42.99,43.0,41600.0,29.9412,29.9412,29.8648,29.8718,41600.0
2007-07-20 13:35:00,43.0,43.05,42.97,43.01,140700.0,29.8718,29.9065,29.8509,29.8787,140700.0
2007-07-20 13:40:00,43.0,43.01,42.94,42.94,255300.0,29.8718,29.8787,29.8301,29.8301,255300.0
2007-07-20 13:45:00,42.94,42.97,42.89,42.97,63400.0,29.8301,29.8509,29.7954,29.8509,63400.0
2007-07-20 13:50:00,42.97,42.99,42.94,42.95,56100.0,29.8509,29.8648,29.8301,29.837,56100.0
2007-07-20 13:55:00,42.95,42.98,42.9,42.93,37800.0,29.837,29.8579,29.8023,29.8231,37800.0
2007-07-20 14:00:00,42.93,42.94,42.87,42.94,47500.0,29.8231,29.8301,29.7815,29.8301,47500.0
2007-07-20 14:05:00,42.93,43.02,42.92,42.99,86000.0,29.8231,29.8857,29.8162,29.8648,86000.0
2007-07-20 14:10:00,42.99,43.0,42.92,42.94,65100.0,29.8648,29.8718,29.8162,29.8301,65100.0
2007-07-20 14:15:00,42.93,43.0,42.92,42.97,61500.0,29.8231,29.8718,29.8162,29.8509,61500.0
2007-07-20 14:20:00,42.97,42.99,42.93,42.93,80100.0,29.8509,29.8648,29.8231,29.8231,80100.0
2007-07-20 14:25:00,42.93,42.97,42.82,42.87,161700.0,29.8231,29.8509,29.7467,29.7815,161700.0
2007-07-20 14:30:00,42.87,42.92,42.81,42.92,117900.0,29.7815,29.8162,29.7398,29.8162,117900.0
2007-07-20 14:35:00,42.92,42.92,42.8,42.82,84300.0,29.8162,29.8162,29.7328,29.7467,84300.0
2007-07-20 14:40:00,42.83,42.92,42.81,42.89,48900.0,29.7537,29.8162,29.7398,29.7954,48900.0
2007-07-20 14:45:00,42.89,42.95,42.86,42.95,66800.0,29.7954,29.837,29.7745,29.837,66800.0
2007-07-20 14:50:00,42.95,42.95,42.9,42.93,39600.0,29.837,29.837,29.8023,29.8231,39600.0
2007-07-20 14:55:00,42.92,42.97,42.9,42.95,68300.0,29.8162,29.8509,29.8023,29.837,68300.0
2007-07-20 15:00:00,42.97,43.01,42.95,43.0,64000.0,29.8509,29.8787,29.837,29.8718,64000.0
2007-07-20 15:05:00,43.0,43.06,42.96,42.96,122700.0,29.8718,29.9135,29.844,29.844,122700.0
2007-07-20 15:10:00,42.96,42.97,42.87,42.9,118400.0,29.844,29.8509,29.7815,29.8023,118400.0
2007-07-20 15:15:00,42.88,42.91,42.88,42.89,132400.0,29.7884,29.8093,29.7884,29.7954,132400.0
2007-07-20 15:20:00,42.9,42.99,42.9,42.93,128500.0,29.8023,29.8648,29.8023,29.8231,128500.0
2007-07-20 15:25:00,42.93,42.99,42.91,42.97,117400.0,29.8231,29.8648,29.8093,29.8509,117400.0
2007-07-20 15:30:00,42.97,42.99,42.88,42.88,188400.0,29.8509,29.8648,29.7884,29.7884,188400.0
2007-07-20 15:35:00,42.88,42.94,42.88,42.9,148600.0,29.7884,29.8301,29.7884,29.8023,148600.0
2007-07-20 15:40:00,42.9,43.01,42.89,42.99,217300.0,29.8023,29.8787,29.7954,29.8648,217300.0
2007-07-20 15:45:00,42.98,43.08,42.96,43.0,292600.0,29.8579,29.9273,29.844,29.8718,292600.0
2007-07-20 15:50:00,43.0,43.0,42.88,42.92,491200.0,29.8718,29.8718,29.7884,29.8162,491200.0
2007-07-20 15:55:00,42.92,43.0,42.91,42.95,270800.0,29.8162,29.8718,29.8093,29.837,270800.0
2007-07-23 09:30:00,43.32,43.38,43.1,43.16,204300.0,30.0941,30.1358,29.9412,29.9829,204300.0
2007-07-23 09:35:00,43.16,43.25,43.05,43.2,116800.0,29.9829,30.0454,29.9065,30.0107,116800.0
2007-07-23 09:40:00,43.2,43.3,43.1,43.23,199600.0,30.0107,30.0802,29.9412,30.0316,199600.0
2007-07-23 09:45:00,43.23,43.38,43.22,43.37,100300.0,30.0316,30.1358,30.0246,30.1288,100300.0
2007-07-23 09:50:00,43.38,43.4,43.31,43.33,132000.0,30.1358,30.1497,30.0871,30.101,132000.0
2007-07-23 09:55:00,43.34,43.35,43.24,43.25,94400.0,30.108,30.1149,30.0385,30.0454,94400.0
2007-07-23 10:00:00,43.25,43.26,43.11,43.12,172300.0,30.0454,30.0524,29.9482,29.9551,172300.0
2007-07-23 10:05:00,43.12,43.14,43.07,43.13,110700.0,29.9551,29.969,29.9204,29.9621,110700.0
2007-07-23 10:10:00,43.13,43.17,43.02,43.03,85000.0,29.9621,29.9899,29.8857,29.8926,85000.0
2007-07-23 10:15:00,43.02,43.04,42.96,43.01,158000.0,29.8857,29.8996,29.844,29.8787,158000.0
2007-07-23 10:20:00,43.01,43.02,42.93,42.98,120200.0,29.8787,29.8857,29.8231,29.8579,120200.0
2007-07-23 10:25:00,42.98,43.09,42.96,43.07,136800.0,29.8579,29.9343,29.844,29.9204,136800.0
2007-07-23 10:30:00,43.07,43.16,43.04,43.14,110300.0,29.9204,29.9829,29.8996,29.969,110300.0
2007-07-23 10:35:00,43.14,43.15,43.07,43.14,71700.0,29.969,29.976,29.9204,29.969,71700.0
2007-07-23 10:40:00,43.14,43.23,43.12,43.23,68800.0,29.969,30.0316,29.9551,30.0316,68800.0
2007-07-23 10:45:00,43.23,43.28,43.22,43.26,85300.0,30.0316,30.0663,30.0246,30.0524,85300.0
2007-07-23 10:50:00,43.27,43.3,43.21,43.23,115000.0,30.0593,30.0802,30.0177,30.0316,115000.0
2007-07-23 10:55:00,43.23,43.32,43.22,43.32,143600.0,30.0316,30.0941,30.0246,30.0941,143600.0
2007-07-23 11:00:00,43.32,43.38,43.31,43.34,66100.0,30.0941,30.1358,30.0871,30.108,66100.0
2007-07-23 11:05:00,43.34,43.4,43.26,43.26,106600.0,30.108,30.1497,30.0524,30.0524,106600.0
2007-07-23 11:10:00,43.26,43.34,43.26,43.26,81700.0,30.0524,30.108,30.0524,30.0524,81700.0
2007-07-23 11:15:00,43.28,43.3,43.26,43.26,40500.0,30.0663,30.0802,30.0524,30.0524,40500.0
2007-07-23 11:20:00,43.26,43.34,43.25,43.26,55700.0,30.0524,30.108,30.0454,30.0524,55700.0
2007-07-23 11:25:00,43.27,43.31,43.25,43.31,35100.0,30.0593,30.0871,30.0454,30.0871,35100.0
2007-07-23 11:30:00,43.32,43.37,43.31,43.35,153100.0,30.0941,30.1288,30.0871,30.1149,153100.0
2007-07-23 11:35:00,43.36,43.36,43.29,43.29,58600.0,30.1219,30.1219,30.0732,30.0732,58600.0
2007-07-23 11:40:00,43.28,43.32,43.26,43.27,27900.0,30.0663,30.0941,30.0524,30.0593,27900.0
2007-07-23 11:45:00,43.27,43.31,43.26,43.28,42300.0,30.0593,30.0871,30.0524,30.0663,42300.0
2007-07-23 11:50:00,43.28,43.36,43.27,43.33,62600.0,30.0663,30.1219,30.0593,30.101,62600.0
2007-07-23 11:55:00,43.34,43.34,43.27,43.28,17200.0,30.108,30.108,30.0593,30.0663,17200.0
2007-07-23 12:00:00,43.28,43.36,43.27,43.34,34600.0,30.0663,30.1219,30.0593,30.108,34600.0
2007-07-23 12:05:00,43.35,43.35,43.3,43.34,34800.0,30.1149,30.1149,30.0802,30.108,34800.0
2007-07-23 12:10:00,43.35,43.36,43.32,43.35,28200.0,30.1149,30.1219,30.0941,30.1149,28200.0
2007-07-23 12:15:00,43.35,43.35,43.32,43.35,34500.0,30.1149,30.1149,30.0941,30.1149,34500.0
2007-07-23 12:20:00,43.34,43.35,43.27,43.28,73500.0,30.108,30.1149,30.0593,30.0663,73500.0
2007-07-23 12:25:00,43.28,43.38,43.27,43.38,65900.0,30.0663,30.1358,30.0593,30.1358,65900.0
2007-07-23 12:30:00,43.38,43.38,43.36,43.38,22600.0,30.1358,30.1358,30.1219,30.1358,22600.0
2007-07-23 12:35:00,43.38,43.38,43.33,43.37,32800.0,30.1358,30.1358,30.101,30.1288,32800.0
2007-07-23 12:40:00,43.38,43.39,43.36,43.38,65700.0,30.1358,30.1427,30.1219,30.1358,65700.0
2007-07-23 12:45:00,43.38,43.39,43.35,43.38,43300.0,30.1358,30.1427,30.1149,30.1358,43300.0
2007-07-23 12:50:00,43.38,43.48,43.38,43.44,212000.0,30.1358,30.2052,30.1358,30.1774,212000.0
2007-07-23 12:55:00,43.43,43.44,43.38,43.41,110400.0,30.1705,30.1774,30.1358,30.1566,110400.0
2007-07-23 13:00:00,43.41,43.45,43.38,43.38,79100.0,30.1566,30.1844,30.1358,30.1358,79100.0
2007-07-23 13:05:00,43.39,43.41,43.39,43.4,47900.0,30.1427,30.1566,30.1427,30.1497,47900.0
2007-07-23 13:10:00,43.39,43.43,43.37,43.37,53600.0,30.1427,30.1705,30.1288,30.1288,53600.0
2007-07-23 13:15:00,43.37,43.38,43.3,43.3,39400.0,30.1288,30.1358,30.0802,30.0802,39400.0
2007-07-23 13:20:00,43.3,43.31,43.27,43.28,67100.0,30.0802,30.0871,30.0593,30.0663,67100.0
2007-07-23 13:25:00,43.28,43.29,43.25,43.29,43300.0,30.0663,30.0732,30.0454,30.0732,43300.0
2007-07-23 13:30:00,43.29,43.3,43.27,43.28,24900.0,30.0732,30.0802,30.0593,30.0663,24900.0
2007-07-23 13:35:00,43.28,43.35,43.27,43.33,40100.0,30.0663,30.1149,30.0593,30.101,40100.0
2007-07-23 13:40:00,43.33,43.33,43.27,43.29,42400.0,30.101,30.101,30.0593,30.0732,42400.0
2007-07-23 13:45:00,43.3,43.3,43.28,43.29,21600.0,30.0802,30.0802,30.0663,30.0732,21600.0
2007-07-23 13:50:00,43.29,43.31,43.28,43.29,44100.0,30.0732,30.0871,30.0663,30.0732,44100.0
2007-07-23 13:55:00,43.28,43.29,43.26,43.28,54600.0,30.0663,30.0732,30.0524,30.0663,54600.0
2007-07-23 14:00:00,43.28,43.33,43.22,43.3,135700.0,30.0663,30.101,30.0246,30.0802,135700.0
2007-07-23 14:05:00,43.3,43.3,43.2,43.23,44300.0,30.0802,30.0802,30.0107,30.0316,44300.0
2007-07-23 14:10:00,43.23,43.25,43.21,43.24,111900.0,30.0316,30.0454,30.0177,30.0385,111900.0
2007-07-23 14:15:00,43.24,43.29,43.21,43.27,55900.0,30.0385,30.0732,30.0177,30.0593,55900.0
2007-07-23 14:20:00,43.27,43.28,43.23,43.25,36100.0,30.0593,30.0663,30.0316,30.0454,36100.0
2007-07-23 14:25:00,43.25,43.28,39.97,43.26,112100.0,30.0454,30.0663,27.7669,30.0524,112100.0
2007-07-23 14:30:00,43.26,43.29,43.26,43.26,131700.0,30.0524,30.0732,30.0524,30.0524,131700.0
2007-07-23 14:35:00,43.27,43.3,43.26,43.27,69200.0,30.0593,30.0802,30.0524,30.0593,69200.0
2007-07-23 14:40:00,43.27,43.31,43.25,43.26,91300.0,30.0593,30.0871,30.0454,30.0524,91300.0
2007-07-23 14:45:00,43.27,43.37,43.27,43.36,89300.0,30.0593,30.1288,30.0593,30.1219,89300.0
2007-07-23 14:50:00,43.35,43.35,43.28,43.29,41500.0,30.1149,30.1149,30.0663,30.0732,41500.0
2007-07-23 14:55:00,43.28,43.32,43.26,43.28,100100.0,30.0663,30.0941,30.0524,30.0663,100100.0
2007-07-23 15:00:00,43.28,43.35,43.28,43.32,85700.0,30.0663,30.1149,30.0663,30.0941,85700.0
2007-07-23 15:05:00,43.32,43.37,43.31,43.36,82600.0,30.0941,30.1288,30.0871,30.1219,82600.0
2007-07-23 15:10:00,43.35,43.36,43.27,43.33,87900.0,30.1149,30.1219,30.0593,30.101,87900.0
2007-07-23 15:15:00,43.33,43.35,43.27,43.29,44900.0,30.101,30.1149,30.0593,30.0732,44900.0
2007-07-23 15:20:00,43.29,43.35,43.29,43.34,50800.0,30.0732,30.1149,30.0732,30.108,50800.0
2007-07-23 15:25:00,43.34,43.34,43.27,43.29,53900.0,30.108,30.108,30.0593,30.0732,53900.0
2007-07-23 15:30:00,43.29,43.3,43.26,43.29,65900.0,30.0732,30.0802,30.0524,30.0732,65900.0
2007-07-23 15:35:00,43.28,43.3,43.24,43.28,98800.0,30.0663,30.0802,30.0385,30.0663,98800.0
2007-07-23 15:40:00,43.27,43.31,43.25,43.3,104800.0,30.0593,30.0871,30.0454,30.0802,104800.0
2007-07-23 15:45:00,43.3,43.31,43.23,43.28,90800.0,30.0802,30.0871,30.0316,30.0663,90800.0
2007-07-23 15:50:00,43.29,43.43,43.28,43.35,386500.0,30.0732,30.1705,30.0663,30.1149,386500.0
2007-07-23 15:55:00,43.36,43.37,43.26,43.29,271900.0,30.1219,30.1288,30.0524,30.0732,271900.0
2007-07-24 09:30:00,43.53,43.65,43.47,43.58,258600.0,30.24,30.3233,30.1983,30.2747,258600.0
2007-07-24 09:35:00,43.59,43.61,43.49,43.53,225000.0,30.2816,30.2955,30.2122,30.24,225000.0
2007-07-24 09:40:00,43.53,43.59,43.47,43.59,266600.0,30.24,30.2816,30.1983,30.2816,266600.0
2007-07-24 09:45:00,43.58,43.59,43.44,43.54,289800.0,30.2747,30.2816,30.1774,30.2469,289800.0
2007-07-24 09:50:00,43.53,43.63,43.48,43.62,330000.0,30.24,30.3094,30.2052,30.3025,330000.0
2007-07-24 09:55:00,43.62,43.68,43.58,43.68,204400.0,30.3025,30.3442,30.2747,30.3442,204400.0
2007-07-24 10:00:00,43.67,43.7,43.6,43.68,105200.0,30.3372,30.3581,30.2886,30.3442,105200.0
2007-07-24 10:05:00,43.68,43.68,43.59,43.59,127500.0,30.3442,30.3442,30.2816,30.2816,127500.0
2007-07-24 10:10:00,43.6,43.65,43.58,43.64,127800.0,30.2886,30.3233,30.2747,30.3164,127800.0
2007-07-24 10:15:00,43.63,43.71,43.61,43.69,130800.0,30.3094,30.365,30.2955,30.3511,130800.0
2007-07-24 10:20:00,43.69,43.73,43.66,43.73,98400.0,30.3511,30.3789,30.3303,30.3789,98400.0
2007-07-24 10:25:00,43.73,43.74,43.71,43.73,82700.0,30.3789,30.3858,30.365,30.3789,82700.0
2007-07-24 10:30:00,43.74,43.74,43.67,43.71,113000.0,30.3858,30.3858,30.3372,30.365,113000.0
2007-07-24 10:35:00,43.72,43.73,43.67,43.69,98400.0,30.372,30.3789,30.3372,30.3511,98400.0
2007-07-24 10:40:00,43.69,43.73,43.65,43.66,73600.0,30.3511,30.3789,30.3233,30.3303,73600.0
2007-07-24 10:45:00,43.65,43.7,43.6,43.7,106100.0,30.3233,30.3581,30.2886,30.3581,106100.0
2007-07-24 10:50:00,43.7,43.74,43.64,43.67,105200.0,30.3581,30.3858,30.3164,30.3372,105200.0
2007-07-24 10:55:00,43.67,43.73,43.65,43.72,118100.0,30.3372,30.3789,30.3233,30.372,118100.0
2007-07-24 11:00:00,43.71,43.72,43.67,43.69,48500.0,30.365,30.372,30.3372,30.3511,48500.0
2007-07-24 11:05:00,43.69,43.72,43.67,43.71,92100.0,30.3511,30.372,30.3372,30.365,92100.0
2007-07-24 11:10:00,43.7,43.77,43.7,43.77,137300.0,30.3581,30.4067,30.3581,30.4067,137300.0
2007-07-24 11:15:00,43.77,43.79,43.75,43.78,128600.0,30.4067,30.4206,30.3928,30.4136,128600.0
2007-07-24 11:20:00,43.77,43.8,43.74,43.76,150000.0,30.4067,30.4275,30.3858,30.3997,150000.0
2007-07-24 11:25:00,43.76,43.85,43.76,43.83,128700.0,30.3997,30.4623,30.3997,30.4484,128700.0
2007-07-24 11:30:00,43.82,43.83,43.74,43.74,113300.0,30.4414,30.4484,30.3858,30.3858,113300.0
2007-07-24 11:35:00,43.75,43.75,43.64,43.64,135700.0,30.3928,30.3928,30.3164,30.3164,135700.0
2007-07-24 11:40:00,43.64,43.65,43.57,43.65,225900.0,30.3164,30.3233,30.2677,30.3233,225900.0
2007-07-24 11:45:00,43.66,43.67,43.56,43.59,146800.0,30.3303,30.3372,30.2608,30.2816,146800.0
2007-07-24 11:50:00,43.58,43.61,43.45,43.61,170100.0,30.2747,30.2955,30.1844,30.2955,170100.0
2007-07-24 11:55:00,43.61,43.68,43.61,43.68,99100.0,30.2955,30.3442,30.2955,30.3442,99100.0
2007-07-24 12:00:00,43.69,43.71,43.67,43.69,64100.0,30.3511,30.365,30.3372,30.3511,64100.0
2007-07-24 12:05:00,43.68,43.81,43.68,43.78,103600.0,30.3442,30.4345,30.3442,30.4136,103600.0
2007-07-24 12:10:00,43.78,43.85,43.74,43.81,118400.0,30.4136,30.4623,30.3858,30.4345,118400.0
2007-07-24 12:15:00,43.81,43.83,43.79,43.82,220800.0,30.4345,30.4484,30.4206,30.4414,220800.0
2007-07-24 12:20:00,43.81,43.85,43.78,43.84,269400.0,30.4345,30.4623,30.4136,30.4553,269400.0
2007-07-24 12:25:00,43.85,44.0,43.85,43.99,328600.0,30.4623,30.5665,30.4623,30.5595,328600.0
2007-07-24 12:30:00,44.0,44.05,43.88,43.94,203800.0,30.5665,30.6012,30.4831,30.5248,203800.0
2007-07-24 12:35:00,43.94,43.97,43.79,43.81,173100.0,30.5248,30.5456,30.4206,30.4345,173100.0
2007-07-24 12:40:00,43.8,43.87,43.78,43.82,61600.0,30.4275,30.4762,30.4136,30.4414,61600.0
2007-07-24 12:45:00,43.82,43.9,43.76,43.78,154800.0,30.4414,30.497,30.3997,30.4136,154800.0
2007-07-24 12:50:00,43.78,43.81,43.73,43.78,101500.0,30.4136,30.4345,30.3789,30.4136,101500.0
2007-07-24 12:55:00,43.78,43.79,43.75,43.77,48100.0,30.4136,30.4206,30.3928,30.4067,48100.0
2007-07-24 13:00:00,43.76,43.83,43.75,43.76,74600.0,30.3997,30.4484,30.3928,30.3997,74600.0
2007-07-24 13:05:00,43.76,43.85,43.7,43.81,133900.0,30.3997,30.4623,30.3581,30.4345,133900.0
2007-07-24 13:10:00,43.8,43.84,43.71,43.72,107300.0,30.4275,30.4553,30.365,30.372,107300.0
2007-07-24 13:15:00,43.72,43.76,43.7,43.73,228800.0,30.372,30.3997,30.3581,30.3789,228800.0
2007-07-24 13:20:00,43.73,43.74,43.67,43.7,80700.0,30.3789,30.3858,30.3372,30.3581,80700.0
2007-07-24 13:25:00,43.7,43.77,43.65,43.66,63200.0,30.3581,30.4067,30.3233,30.3303,63200.0
2007-07-24 13:30:00,43.65,43.73,43.65,43.72,59600.0,30.3233,30.3789,30.3233,30.372,59600.0
2007-07-24 13:35:00,43.72,43.73,43.64,43.67,46200.0,30.372,30.3789,30.3164,30.3372,46200.0
2007-07-24 13:40:00,43.66,43.72,43.64,43.65,53400.0,30.3303,30.372,30.3164,30.3233,53400.0
2007-07-24 13:45:00,43.63,43.65,43.57,43.62,92500.0,30.3094,30.3233,30.2677,30.3025,92500.0
2007-07-24 13:50:00,43.62,43.62,43.48,43.51,171300.0,30.3025,30.3025,30.2052,30.2261,171300.0
2007-07-24 13:55:00,43.5,43.55,43.48,43.53,255300.0,30.2191,30.2539,30.2052,30.24,255300.0
2007-07-24 14:00:00,43.53,43.56,43.46,43.51,133700.0,30.24,30.2608,30.1913,30.2261,133700.0
2007-07-24 14:05:00,43.51,43.55,43.49,43.53,67400.0,30.2261,30.2539,30.2122,30.24,67400.0
2007-07-24 14:10:00,43.53,43.55,43.5,43.51,63400.0,30.24,30.2539,30.2191,30.2261,63400.0
2007-07-24 14:15:00,43.52,43.53,43.38,43.39,129800.0,30.233,30.24,30.1358,30.1427,129800.0
2007-07-24 14:20:00,43.38,43.46,43.36,43.4,69200.0,30.1358,30.1913,30.1219,30.1497,69200.0
2007-07-24 14:25:00,43.39,43.53,43.39,43.49,120800.0,30.1427,30.24,30.1427,30.2122,120800.0
2007-07-24 14:30:00,43.49,43.5,43.41,43.42,87100.0,30.2122,30.2191,30.1566,30.1635,87100.0
2007-07-24 14:35:00,43.42,43.48,43.36,43.36,93900.0,30.1635,30.2052,30.1219,30.1219,93900.0
2007-07-24 14:40:00,43.36,43.4,43.33,43.39,159400.0,30.1219,30.1497,30.101,30.1427,159400.0
2007-07-24 14:45:00,43.39,43.46,43.36,43.43,99900.0,30.1427,30.1913,30.1219,30.1705,99900.0
2007-07-24 14:50:00,43.42,43.43,43.37,43.41,60200.0,30.1635,30.1705,30.1288,30.1566,60200.0
2007-07-24 14:55:00,43.41,43.42,43.35,43.39,109000.0,30.1566,30.1635,30.1149,30.1427,109000.0
2007-07-24 15:00:00,43.39,43.39,43.29,43.3,133600.0,30.1427,30.1427,30.0732,30.0802,133600.0
2007-07-24 15:05:00,43.3,43.41,43.29,43.34,206900.0,30.0802,30.1566,30.0732,30.108,206900.0
2007-07-24 15:10:00,43.33,43.39,43.3,43.37,134500.0,30.101,30.1427,30.0802,30.1288,134500.0
2007-07-24 15:15:00,43.37,43.5,43.33,43.44,186200.0,30.1288,30.2191,30.101,30.1774,186200.0
2007-07-24 15:20:00,43.44,43.45,43.3,43.33,197100.0,30.1774,30.1844,30.0802,30.101,197100.0
2007-07-24 15:25:00,43.33,43.39,43.3,43.32,192600.0,30.101,30.1427,30.0802,30.0941,192600.0
2007-07-24 15:30:00,43.32,43.41,43.3,43.4,281300.0,30.0941,30.1566,30.0802,30.1497,281300.0
2007-07-24 15:35:00,43.39,43.39,43.28,43.28,241900.0,30.1427,30.1427,30.0663,30.0663,241900.0
2007-07-24 15:40:00,43.28,43.34,43.11,43.12,246900.0,30.0663,30.108,29.9482,29.9551,246900.0
2007-07-24 15:45:00,43.12,43.33,43.11,43.33,261600.0,29.9551,30.101,29.9482,30.101,261600.0
2007-07-24 15:50:00,43.33,43.34,43.24,43.32,236900.0,30.101,30.108,30.0385,30.0941,236900.0
2007-07-24 15:55:00,43.32,43.48,43.31,43.38,339100.0,30.0941,30.2052,30.0871,30.1358,339100.0
2007-07-25 09:30:00,43.0,43.1,43.0,43.05,229000.0,29.8718,29.9412,29.8718,29.9065,229000.0
2007-07-25 09:35:00,43.04,43.11,43.01,43.1,217900.0,29.8996,29.9482,29.8787,29.9412,217900.0
2007-07-25 09:40:00,43.1,43.18,43.08,43.16,145400.0,29.9412,29.9968,29.9273,29.9829,145400.0
2007-07-25 09:45:00,43.16,43.25,43.1,43.16,197400.0,29.9829,30.0454,29.9412,29.9829,197400.0
2007-07-25 09:50:00,43.16,43.23,43.1,43.21,137100.0,29.9829,30.0316,29.9412,30.0177,137100.0
2007-07-25 09:55:00,43.21,43.24,43.17,43.17,75200.0,30.0177,30.0385,29.9899,29.9899,75200.0
2007-07-25 10:00:00,43.16,43.22,43.1,43.12,133600.0,29.9829,30.0246,29.9412,29.9551,133600.0
2007-07-25 10:05:00,43.12,43.2,43.09,43.11,170400.0,29.9551,30.0107,29.9343,29.9482,170400.0
2007-07-25 10:10:00,43.11,43.12,43.02,43.02,167000.0,29.9482,29.9551,29.8857,29.8857,167000.0
2007-07-25 10:15:00,43.03,43.2,42.96,43.01,319800.0,29.8926,30.0107,29.844,29.8787,319800.0
2007-07-25 10:20:00,43.0,43.0,42.93,42.94,93800.0,29.8718,29.8718,29.8231,29.8301,93800.0
2007-07-25 10:25:00,42.94,42.94,42.76,42.77,175100.0,29.8301,29.8301,29.705,29.712,175100.0
2007-07-25 10:30:00,42.77,42.8,42.6,42.67,173100.0,29.712,29.7328,29.5939,29.6425,173100.0
2007-07-25 10:35:00,42.67,42.74,42.56,42.56,204400.0,29.6425,29.6912,29.5661,29.5661,204400.0
2007-07-25 10:40:00,42.56,42.58,42.38,42.4,196100.0,29.5661,29.58,29.4411,29.455,196100.0
2007-07-25 10:45:00,42.39,42.4,42.17,42.19,240300.0,29.448,29.455,29.2952,29.3091,240300.0
2007-07-25 10:50:00,42.2,42.37,42.18,42.3,236200.0,29.316,29.4341,29.3021,29.3855,236200.0
2007-07-25 10:55:00,42.31,42.46,42.3,42.46,322000.0,29.3924,29.4966,29.3855,29.4966,322000.0
2007-07-25 11:00:00,42.46,42.49,42.35,42.49,241800.0,29.4966,29.5175,29.4202,29.5175,241800.0
2007-07-25 11:05:00,42.49,42.62,42.47,42.49,139600.0,29.5175,29.6078,29.5036,29.5175,139600.0
2007-07-25 11:10:00,42.49,42.61,42.48,42.58,125600.0,29.5175,29.6008,29.5105,29.58,125600.0
2007-07-25 11:15:00,42.58,42.59,42.39,42.52,132700.0,29.58,29.587,29.448,29.5383,132700.0
2007-07-25 11:20:00,42.52,42.57,42.45,42.56,79000.0,29.5383,29.5731,29.4897,29.5661,79000.0
2007-07-25 11:25:00,42.56,42.85,42.56,42.84,171200.0,29.5661,29.7676,29.5661,29.7606,171200.0
2007-07-25 11:30:00,42.83,42.98,42.78,42.9,175700.0,29.7537,29.8579,29.7189,29.8023,175700.0
2007-07-25 11:35:00,42.9,42.95,42.8,42.94,145800.0,29.8023,29.837,29.7328,29.8301,145800.0
2007-07-25 11:40:00,42.95,43.04,42.94,43.02,60400.0,29.837,29.8996,29.8301,29.8857,60400.0
2007-07-25 11:45:00,43.02,43.14,43.01,43.09,162000.0,29.8857,29.969,29.8787,29.9343,162000.0
2007-07-25 11:50:00,43.1,43.13,43.03,43.05,156500.0,29.9412,29.9621,29.8926,29.9065,156500.0
2007-07-25 11:55:00,43.05,43.07,42.95,42.97,67200.0,29.9065,29.9204,29.837,29.8509,67200.0
2007-07-25 12:00:00,42.96,43.0,42.92,42.94,85300.0,29.844,29.8718,29.8162,29.8301,85300.0
2007-07-25 12:05:00,42.93,42.95,42.66,42.74,112700.0,29.8231,29.837,29.6356,29.6912,112700.0
2007-07-25 12:10:00,42.74,42.77,42.69,42.77,99200.0,29.6912,29.712,29.6564,29.712,99200.0
2007-07-25 12:15:00,42.76,42.84,42.76,42.8,110200.0,29.705,29.7606,29.705,29.7328,110200.0
2007-07-25 12:20:00,42.8,43.02,42.8,43.01,165000.0,29.7328,29.8857,29.7328,29.8787,165000.0
2007-07-25 12:25:00,43.0,43.04,42.93,42.94,54200.0,29.8718,29.8996,29.8231,29.8301,54200.0
2007-07-25 12:30:00,42.94,43.01,42.94,43.01,33300.0,29.8301,29.8787,29.8301,29.8787,33300.0
2007-07-25 12:35:00,43.01,43.02,42.95,42.95,39300.0,29.8787,29.8857,29.837,29.837,39300.0
2007-07-25 12:40:00,42.95,42.96,42.87,42.89,39600.0,29.837,29.844,29.7815,29.7954,39600.0
2007-07-25 12:45:00,42.88,42.91,42.87,42.91,30700.0,29.7884,29.8093,29.7815,29.8093,30700.0
2007-07-25 12:50:00,42.89,42.91,42.81,42.84,64900.0,29.7954,29.8093,29.7398,29.7606,64900.0
2007-07-25 12:55:00,42.86,42.9,42.83,42.86,53700.0,29.7745,29.8023,29.7537,29.7745,53700.0
2007-07-25 13:00:00,42.86,42.97,42.86,42.92,44600.0,29.7745,29.8509,29.7745,29.8162,44600.0
2007-07-25 13:05:00,42.93,42.96,42.9,42.93,61300.0,29.8231,29.844,29.8023,29.8231,61300.0
2007-07-25 13:10:00,42.94,42.96,42.8,42.83,98800.0,29.8301,29.844,29.7328,29.7537,98800.0
2007-07-25 13:15:00,42.84,42.89,42.79,42.81,178100.0,29.7606,29.7954,29.7259,29.7398,178100.0
2007-07-25 13:20:00,42.82,42.88,42.75,42.78,77800.0,29.7467,29.7884,29.6981,29.7189,77800.0
2007-07-25 13:25:00,42.79,42.84,42.69,42.69,98200.0,29.7259,29.7606,29.6564,29.6564,98200.0
2007-07-25 13:30:00,42.69,42.75,42.63,42.71,79800.0,29.6564,29.6981,29.6147,29.6703,79800.0
2007-07-25 13:35:00,42.7,42.76,42.68,42.75,34400.0,29.6634,29.705,29.6495,29.6981,34400.0
2007-07-25 13:40:00,42.75,42.82,42.7,42.78,84000.0,29.6981,29.7467,29.6634,29.7189,84000.0
2007-07-25 13:45:00,42.77,42.84,42.76,42.82,76700.0,29.712,29.7606,29.705,29.7467,76700.0
2007-07-25 13:50:00,42.82,42.82,42.72,42.73,41200.0,29.7467,29.7467,29.6773,29.6842,41200.0
2007-07-25 13:55:00,42.73,42.8,42.73,42.74,40600.0,29.6842,29.7328,29.6842,29.6912,40600.0
2007-07-25 14:00:00,42.74,42.82,42.68,42.68,69100.0,29.6912,29.7467,29.6495,29.6495,69100.0
2007-07-25 14:05:00,42.69,42.74,42.65,42.73,133200.0,29.6564,29.6912,29.6286,29.6842,133200.0
2007-07-25 14:10:00,42.74,42.83,42.71,42.83,94500.0,29.6912,29.7537,29.6703,29.7537,94500.0
2007-07-25 14:15:00,42.83,42.97,42.82,42.94,119500.0,29.7537,29.8509,29.7467,29.8301,119500.0
2007-07-25 14:20:00,42.94,43.09,42.93,43.08,133200.0,29.8301,29.9343,29.8231,29.9273,133200.0
2007-07-25 14:25:00,43.08,43.1,42.95,42.95,614800.0,29.9273,29.9412,29.837,29.837,614800.0
2007-07-25 14:30:00,42.95,42.96,42.88,42.91,78100.0,29.837,29.844,29.7884,29.8093,78100.0
2007-07-25 14:35:00,42.9,42.9,42.78,42.82,61000.0,29.8023,29.8023,29.7189,29.7467,61000.0
2007-07-25 14:40:00,42.81,42.98,42.8,42.98,115200.0,29.7398,29.8579,29.7328,29.8579,115200.0
2007-07-25 14:45:00,42.98,43.05,42.97,43.01,113500.0,29.8579,29.9065,29.8509,29.8787,113500.0
2007-07-25 14:50:00,43.0,43.01,42.92,42.96,67800.0,29.8718,29.8787,29.8162,29.844,67800.0
2007-07-25 14:55:00,42.96,43.02,42.93,43.01,115800.0,29.844,29.8857,29.8231,29.8787,115800.0
2007-07-25 15:00:00,43.02,43.12,43.01,43.1,92200.0,29.8857,29.9551,29.8787,29.9412,92200.0
2007-07-25 15:05:00,43.11,43.18,43.1,43.16,126800.0,29.9482,29.9968,29.9412,29.9829,126800.0
2007-07-25 15:10:00,43.18,43.24,43.16,43.24,108500.0,29.9968,30.0385,29.9829,30.0385,108500.0
2007-07-25 15:15:00,43.24,43.27,43.19,43.19,110900.0,30.0385,30.0593,30.0038,30.0038,110900.0
2007-07-25 15:20:00,43.2,43.3,43.2,43.29,122900.0,30.0107,30.0802,30.0107,30.0732,122900.0
2007-07-25 15:25:00,43.3,43.32,43.24,43.3,279300.0,30.0802,30.0941,30.0385,30.0802,279300.0
2007-07-25 15:30:00,43.3,43.32,43.24,43.29,123800.0,30.0802,30.0941,30.0385,30.0732,123800.0
2007-07-25 15:35:00,43.29,43.3,43.22,43.22,109000.0,30.0732,30.0802,30.0246,30.0246,109000.0
2007-07-25 15:40:00,43.22,43.24,43.19,43.24,204600.0,30.0246,30.0385,30.0038,30.0385,204600.0
2007-07-25 15:45:00,43.24,43.26,43.2,43.25,169000.0,30.0385,30.0524,30.0107,30.0454,169000.0
2007-07-25 15:50:00,43.25,43.36,43.24,43.35,195100.0,30.0454,30.1219,30.0385,30.1149,195100.0
2007-07-25 15:55:00,43.33,43.35,43.26,43.26,169000.0,30.101,30.1149,30.0524,30.0524,169000.0
2007-07-26 09:30:00,42.5,42.71,42.3,42.32,311100.0,29.5244,29.6703,29.3855,29.3994,311100.0
2007-07-26 09:35:00,42.32,42.38,41.98,42.01,289000.0,29.3994,29.4411,29.1632,29.184,289000.0
2007-07-26 09:40:00,42.01,42.04,41.74,41.95,339500.0,29.184,29.2049,28.9965,29.1423,339500.0
2007-07-26 09:45:00,41.95,42.21,41.92,42.21,196700.0,29.1423,29.323,29.1215,29.323,196700.0
2007-07-26 09:50:00,42.21,42.31,42.09,42.22,224800.0,29.323,29.3924,29.2396,29.3299,224800.0
2007-07-26 09:55:00,42.22,42.45,42.2,42.35,175000.0,29.3299,29.4897,29.316,29.4202,175000.0
2007-07-26 10:00:00,42.35,42.35,42.1,42.22,198100.0,29.4202,29.4202,29.2466,29.3299,198100.0
2007-07-26 10:05:00,42.22,42.3,42.18,42.3,263500.0,29.3299,29.3855,29.3021,29.3855,263500.0
2007-07-26 10:10:00,42.3,42.44,42.29,42.36,162000.0,29.3855,29.4827,29.3785,29.4272,162000.0
2007-07-26 10:15:00,42.36,42.4,42.29,42.3,147700.0,29.4272,29.455,29.3785,29.3855,147700.0
2007-07-26 10:20:00,42.3,42.31,42.16,42.16,133600.0,29.3855,29.3924,29.2882,29.2882,133600.0
2007-07-26 10:25:00,42.16,42.22,42.05,42.22,128700.0,29.2882,29.3299,29.2118,29.3299,128700.0
2007-07-26 10:30:00,42.22,42.3,42.15,42.2,112400.0,29.3299,29.3855,29.2813,29.316,112400.0
2007-07-26 10:35:00,42.2,42.26,42.12,42.26,112700.0,29.316,29.3577,29.2604,29.3577,112700.0
2007-07-26 10:40:00,42.25,42.29,42.18,42.19,84000.0,29.3508,29.3785,29.3021,29.3091,84000.0
2007-07-26 10:45:00,42.18,42.29,42.17,42.26,90800.0,29.3021,29.3785,29.2952,29.3577,90800.0
2007-07-26 10:50:00,42.26,42.3,42.2,42.21,78300.0,29.3577,29.3855,29.316,29.323,78300.0
2007-07-26 10:55:00,42.22,42.29,42.21,42.25,162000.0,29.3299,29.3785,29.323,29.3508,162000.0
2007-07-26 11:00:00,42.25,42.26,42.14,42.21,117200.0,29.3508,29.3577,29.2743,29.323,117200.0
2007-07-26 11:05:00,42.21,42.22,42.05,42.13,114000.0,29.323,29.3299,29.2118,29.2674,114000.0
2007-07-26 11:10:00,42.12,42.18,42.08,42.1,90700.0,29.2604,29.3021,29.2327,29.2466,90700.0
2007-07-26 11:15:00,42.1,42.12,41.96,42.03,174500.0,29.2466,29.2604,29.1493,29.1979,174500.0
2007-07-26 11:20:00,42.04,42.08,41.99,42.02,149900.0,29.2049,29.2327,29.1701,29.191,149900.0
2007-07-26 11:25:00,42.01,42.1,41.97,42.01,120900.0,29.184,29.2466,29.1562,29.184,120900.0
2007-07-26 11:30:00,42.01,42.06,41.95,41.98,206800.0,29.184,29.2188,29.1423,29.1632,206800.0
2007-07-26 11:35:00,41.97,42.06,41.95,42.04,178700.0,29.1562,29.2188,29.1423,29.2049,178700.0
2007-07-26 11:40:00,42.03,42.03,41.96,41.99,228400.0,29.1979,29.1979,29.1493,29.1701,228400.0
2007-07-26 11:45:00,42.0,42.0,41.86,41.86,247200.0,29.1771,29.1771,29.0798,29.0798,247200.0
2007-07-26 11:50:00,41.86,41.89,41.79,41.8,112100.0,29.0798,29.1007,29.0312,29.0381,112100.0
2007-07-26 11:55:00,41.8,41.94,41.8,41.92,154100.0,29.0381,29.1354,29.0381,29.1215,154100.0
2007-07-26 12:00:00,41.93,42.01,41.92,41.96,143500.0,29.1285,29.184,29.1215,29.1493,143500.0
2007-07-26 12:05:00,41.95,41.95,41.85,41.85,153100.0,29.1423,29.1423,29.0729,29.0729,153100.0
2007-07-26 12:10:00,41.85,41.89,41.52,41.59,399500.0,29.0729,29.1007,28.8436,28.8923,399500.0
2007-07-26 12:15:00,41.59,41.9,41.58,41.89,236600.0,28.8923,29.1076,28.8853,29.1007,236600.0
2007-07-26 12:20:00,41.89,41.9,41.7,41.72,129600.0,29.1007,29.1076,28.9687,28.9826,129600.0
2007-07-26 12:25:00,41.72,41.83,41.7,41.7,91900.0,28.9826,29.059,28.9687,28.9687,91900.0
2007-07-26 12:30:00,41.7,41.83,41.6,41.61,127800.0,28.9687,29.059,28.8992,28.9062,127800.0
2007-07-26 12:35:00,41.6,41.63,41.52,41.54,131000.0,28.8992,28.92,28.8436,28.8575,131000.0
2007-07-26 12:40:00,41.53,41.56,41.43,41.47,120400.0,28.8506,28.8714,28.7811,28.8089,120400.0
2007-07-26 12:45:00,41.47,41.54,41.4,41.49,194400.0,28.8089,28.8575,28.7603,28.8228,194400.0
2007-07-26 12:50:00,41.49,41.61,41.49,41.6,128500.0,28.8228,28.9062,28.8228,28.8992,128500.0
2007-07-26 12:55:00,41.61,41.75,41.57,41.65,172300.0,28.9062,29.0034,28.8784,28.9339,172300.0
2007-07-26 13:00:00,41.65,41.7,41.53,41.58,129300.0,28.9339,28.9687,28.8506,28.8853,129300.0
2007-07-26 13:05:00,41.58,41.63,41.47,41.47,226600.0,28.8853,28.92,28.8089,28.8089,226600.0
2007-07-26 13:10:00,41.47,41.71,41.46,41.7,180600.0,28.8089,28.9756,28.8019,28.9687,180600.0
2007-07-26 13:15:00,41.71,41.85,41.62,41.62,122800.0,28.9756,29.0729,28.9131,28.9131,122800.0
2007-07-26 13:20:00,41.63,41.77,41.57,41.71,128200.0,28.92,29.0173,28.8784,28.9756,128200.0
2007-07-26 13:25:00,41.71,41.73,41.57,41.59,66200.0,28.9756,28.9895,28.8784,28.8923,66200.0
2007-07-26 13:30:00,41.58,41.59,41.45,41.52,97200.0,28.8853,28.8923,28.795,28.8436,97200.0
2007-07-26 13:35:00,41.5,41.54,41.39,41.42,115700.0,28.8297,28.8575,28.7533,28.7742,115700.0
2007-07-26 13:40:00,41.42,41.5,41.35,41.5,149600.0,28.7742,28.8297,28.7255,28.8297,149600.0
2007-07-26 13:45:00,41.5,41.58,41.37,41.37,191300.0,28.8297,28.8853,28.7394,28.7394,191300.0
2007-07-26 13:50:00,41.37,41.49,41.28,41.31,153700.0,28.7394,28.8228,28.6769,28.6977,153700.0
2007-07-26 13:55:00,41.32,41.4,41.25,41.34,138900.0,28.7047,28.7603,28.6561,28.7186,138900.0
2007-07-26 14:00:00,41.34,41.47,41.33,41.4,70900.0,28.7186,28.8089,28.7116,28.7603,70900.0
2007-07-26 14:05:00,41.38,41.4,41.26,41.33,135000.0,28.7464,28.7603,28.663,28.7116,135000.0
2007-07-26 14:10:00,41.33,41.37,41.22,41.23,116100.0,28.7116,28.7394,28.6352,28.6422,116100.0
2007-07-26 14:15:00,41.23,41.27,41.16,41.2,183400.0,28.6422,28.67,28.5935,28.6213,183400.0
2007-07-26 14:20:00,41.2,41.24,41.0,41.0,266000.0,28.6213,28.6491,28.4824,28.4824,266000.0
2007-07-26 14:25:00,41.0,41.13,40.97,41.08,169500.0,28.4824,28.5727,28.4615,28.538,169500.0
2007-07-26 14:30:00,41.09,41.25,41.08,41.22,143900.0,28.5449,28.6561,28.538,28.6352,143900.0
2007-07-26 14:35:00,41.22,41.22,41.03,41.09,197700.0,28.6352,28.6352,28.5032,28.5449,197700.0
2007-07-26 14:40:00,41.08,41.17,40.95,41.06,197400.0,28.538,28.6005,28.4477,28.5241,197400.0
2007-07-26 14:45:00,41.06,41.1,40.97,40.98,141000.0,28.5241,28.5519,28.4615,28.4685,141000.0
2007-07-26 14:50:00,40.98,41.15,40.92,41.14,146400.0,28.4685,28.5866,28.4268,28.5796,146400.0
2007-07-26 14:55:00,41.14,41.35,41.13,41.2,239100.0,28.5796,28.7255,28.5727,28.6213,239100.0
2007-07-26 15:00:00,41.21,41.56,41.2,41.55,284800.0,28.6283,28.8714,28.6213,28.8645,284800.0
2007-07-26 15:05:00,41.55,41.59,41.4,41.54,339000.0,28.8645,28.8923,28.7603,28.8575,339000.0
2007-07-26 15:10:00,41.54,41.6,41.42,41.55,228100.0,28.8575,28.8992,28.7742,28.8645,228100.0
2007-07-26 15:15:00,41.55,41.67,41.54,41.65,255800.0,28.8645,28.9478,28.8575,28.9339,255800.0
2007-07-26 15:20:00,41.65,41.78,41.57,41.78,275100.0,28.9339,29.0242,28.8784,29.0242,275100.0
2007-07-26 15:25:00,41.77,41.79,41.52,41.56,191300.0,29.0173,29.0312,28.8436,28.8714,191300.0
2007-07-26 15:30:00,41.56,41.64,41.53,41.56,122700.0,28.8714,28.927,28.8506,28.8714,122700.0
2007-07-26 15:35:00,41.55,41.58,41.47,41.51,184500.0,28.8645,28.8853,28.8089,28.8367,184500.0
2007-07-26 15:40:00,41.51,41.51,41.3,41.4,346400.0,28.8367,28.8367,28.6908,28.7603,346400.0
2007-07-26 15:45:00,41.4,41.55,41.39,41.54,194000.0,28.7603,28.8645,28.7533,28.8575,194000.0
2007-07-26 15:50:00,41.55,41.75,41.55,41.7,450400.0,28.8645,29.0034,28.8645,28.9687,450400.0
2007-07-26 15:55:00,41.72,41.76,41.47,41.52,292700.0,28.9826,29.0104,28.8089,28.8436,292700.0
2007-07-27 09:30:00,41.56,41.56,41.3,41.39,112100.0,28.8714,28.8714,28.6908,28.7533,112100.0
2007-07-27 09:35:00,41.37,41.54,41.35,41.38,96300.0,28.7394,28.8575,28.7255,28.7464,96300.0
2007-07-27 09:40:00,41.39,41.55,41.04,41.07,191600.0,28.7533,28.8645,28.5102,28.531,191600.0
2007-07-27 09:45:00,41.07,41.53,40.93,41.13,247500.0,28.531,28.8506,28.4338,28.5727,247500.0
2007-07-27 09:50:00,41.13,41.54,41.06,41.27,127900.0,28.5727,28.8575,28.5241,28.67,127900.0
2007-07-27 09:55:00,41.29,41.47,41.28,41.47,84600.0,28.6839,28.8089,28.6769,28.8089,84600.0
2007-07-27 10:00:00,41.46,41.5,41.41,41.5,119900.0,28.8019,28.8297,28.7672,28.8297,119900.0
2007-07-27 10:05:00,41.49,41.63,41.47,41.63,169200.0,28.8228,28.92,28.8089,28.92,169200.0
2007-07-27 10:10:00,41.64,41.86,41.62,41.85,141100.0,28.927,29.0798,28.9131,29.0729,141100.0
2007-07-27 10:15:00,41.84,41.86,41.5,41.69,210900.0,29.0659,29.0798,28.8297,28.9617,210900.0
2007-07-27 10:20:00,41.68,41.79,41.61,41.75,141800.0,28.9548,29.0312,28.9062,29.0034,141800.0
2007-07-27 10:25:00,41.75,41.78,41.62,41.7,154100.0,29.0034,29.0242,28.9131,28.9687,154100.0
2007-07-27 10:30:00,41.7,41.85,41.69,41.76,96900.0,28.9687,29.0729,28.9617,29.0104,96900.0
2007-07-27 10:35:00,41.75,41.77,41.5,41.52,103300.0,29.0034,29.0173,28.8297,28.8436,103300.0
2007-07-27 10:40:00,41.52,41.58,41.46,41.53,75400.0,28.8436,28.8853,28.8019,28.8506,75400.0
2007-07-27 10:45:00,41.52,41.58,41.47,41.47,64500.0,28.8436,28.8853,28.8089,28.8089,64500.0
2007-07-27 10:50:00,41.48,41.5,41.25,41.33,106000.0,28.8158,28.8297,28.6561,28.7116,106000.0
2007-07-27 10:55:00,41.34,41.49,41.32,41.43,105400.0,28.7186,28.8228,28.7047,28.7811,105400.0
2007-07-27 11:00:00,41.43,41.46,41.24,41.31,119300.0,28.7811,28.8019,28.6491,28.6977,119300.0
2007-07-27 11:05:00,41.32,41.55,41.29,41.48,137600.0,28.7047,28.8645,28.6839,28.8158,137600.0
2007-07-27 11:10:00,41.49,41.61,41.48,41.57,102000.0,28.8228,28.9062,28.8158,28.8784,102000.0
2007-07-27 11:15:00,41.59,41.72,41.51,41.67,107100.0,28.8923,28.9826,28.8367,28.9478,107100.0
2007-07-27 11:20:00,41.66,41.7,41.41,41.47,111000.0,28.9409,28.9687,28.7672,28.8089,111000.0
2007-07-27 11:25:00,41.47,41.55,41.39,41.42,131700.0,28.8089,28.8645,28.7533,28.7742,131700.0
2007-07-27 11:30:00,41.42,41.45,41.35,41.41,63200.0,28.7742,28.795,28.7255,28.7672,63200.0
2007-07-27 11:35:00,41.41,41.42,41.19,41.25,89400.0,28.7672,28.7742,28.6144,28.6561,89400.0
2007-07-27 11:40:00,41.24,41.35,41.2,41.25,82100.0,28.6491,28.7255,28.6213,28.6561,82100.0
2007-07-27 11:45:00,41.25,41.26,41.15,41.15,79900.0,28.6561,28.663,28.5866,28.5866,79900.0
2007-07-27 11:50:00,41.15,41.16,41.0,41.03,137500.0,28.5866,28.5935,28.4824,28.5032,137500.0
2007-07-27 11:55:00,41.04,41.09,41.01,41.02,87200.0,28.5102,28.5449,28.4893,28.4963,87200.0
2007-07-27 12:00:00,41.02,41.05,40.86,40.87,158500.0,28.4963,28.5171,28.3851,28.3921,158500.0
2007-07-27 12:05:00,40.87,40.94,40.75,40.92,170900.0,28.3921,28.4407,28.3087,28.4268,170900.0
2007-07-27 12:10:00,40.9,40.92,40.83,40.83,73900.0,28.4129,28.4268,28.3643,28.3643,73900.0
2007-07-27 12:15:00,40.83,40.92,40.76,40.91,106600.0,28.3643,28.4268,28.3157,28.4199,106600.0
2007-07-27 12:20:00,40.91,40.93,40.84,40.89,81000.0,28.4199,28.4338,28.3712,28.406,81000.0
2007-07-27 12:25:00,40.89,40.96,40.82,40.96,102100.0,28.406,28.4546,28.3573,28.4546,102100.0
2007-07-27 12:30:00,40.96,41.0,40.79,40.79,95500.0,28.4546,28.4824,28.3365,28.3365,95500.0
2007-07-27 12:35:00,40.79,40.81,40.71,40.79,140900.0,28.3365,28.3504,28.2809,28.3365,140900.0
2007-07-27 12:40:00,40.79,41.16,40.79,41.11,152000.0,28.3365,28.5935,28.3365,28.5588,152000.0
2007-07-27 12:45:00,41.11,41.12,41.0,41.07,96900.0,28.5588,28.5658,28.4824,28.531,96900.0
2007-07-27 12:50:00,41.08,41.1,40.98,40.98,79100.0,28.538,28.5519,28.4685,28.4685,79100.0
2007-07-27 12:55:00,40.99,41.02,40.86,40.92,75500.0,28.4754,28.4963,28.3851,28.4268,75500.0
2007-07-27 13:00:00,40.92,40.96,40.83,40.96,82100.0,28.4268,28.4546,28.3643,28.4546,82100.0
2007-07-27 13:05:00,40.97,41.05,40.96,41.0,129700.0,28.4615,28.5171,28.4546,28.4824,129700.0
2007-07-27 13:10:00,41.01,41.02,40.88,40.94,91200.0,28.4893,28.4963,28.399,28.4407,91200.0
2007-07-27 13:15:00,40.93,41.08,40.93,41.08,144200.0,28.4338,28.538,28.4338,28.538,144200.0
2007-07-27 13:20:00,41.08,41.12,40.98,41.03,105700.0,28.538,28.5658,28.4685,28.5032,105700.0
2007-07-27 13:25:00,41.02,41.03,40.96,40.99,46200.0,28.4963,28.5032,28.4546,28.4754,46200.0
2007-07-27 13:30:00,40.99,41.03,40.89,40.95,97100.0,28.4754,28.5032,28.406,28.4477,97100.0
2007-07-27 13:35:00,40.95,41.11,40.95,41.11,60000.0,28.4477,28.5588,28.4477,28.5588,60000.0
2007-07-27 13:40:00,41.11,41.2,41.1,41.2,78900.0,28.5588,28.6213,28.5519,28.6213,78900.0
2007-07-27 13:45:00,41.19,41.28,40.95,41.23,76300.0,28.6144,28.6769,28.4477,28.6422,76300.0
2007-07-27 13:50:00,41.23,41.28,41.18,41.23,88300.0,28.6422,28.6769,28.6074,28.6422,88300.0
2007-07-27 13:55:00,41.22,41.27,41.18,41.18,69400.0,28.6352,28.67,28.6074,28.6074,69400.0
2007-07-27 14:00:00,41.19,41.24,41.07,41.2,124200.0,28.6144,28.6491,28.531,28.6213,124200.0
2007-07-27 14:05:00,41.2,41.25,41.19,41.22,46900.0,28.6213,28.6561,28.6144,28.6352,46900.0
2007-07-27 14:10:00,41.21,41.24,41.06,41.14,70300.0,28.6283,28.6491,28.5241,28.5796,70300.0
2007-07-27 14:15:00,41.14,41.2,41.1,41.13,71900.0,28.5796,28.6213,28.5519,28.5727,71900.0
2007-07-27 14:20:00,41.12,41.14,41.0,41.02,64700.0,28.5658,28.5796,28.4824,28.4963,64700.0
2007-07-27 14:25:00,41.03,41.06,40.85,40.9,110700.0,28.5032,28.5241,28.3782,28.4129,110700.0
2007-07-27 14:30:00,40.91,41.02,40.87,40.98,93100.0,28.4199,28.4963,28.3921,28.4685,93100.0
2007-07-27 14:35:00,40.98,41.09,40.98,41.09,100100.0,28.4685,28.5449,28.4685,28.5449,100100.0
2007-07-27 14:40:00,41.07,41.15,41.05,41.11,138700.0,28.531,28.5866,28.5171,28.5588,138700.0
2007-07-27 14:45:00,41.11,41.19,41.06,41.12,104100.0,28.5588,28.6144,28.5241,28.5658,104100.0
2007-07-27 14:50:00,41.12,41.23,41.05,41.21,120900.0,28.5658,28.6422,28.5171,28.6283,120900.0
2007-07-27 14:55:00,41.21,41.22,41.13,41.17,87000.0,28.6283,28.6352,28.5727,28.6005,87000.0
2007-07-27 15:00:00,41.17,41.21,41.06,41.16,98600.0,28.6005,28.6283,28.5241,28.5935,98600.0
2007-07-27 15:05:00,41.17,41.25,41.13,41.19,119700.0,28.6005,28.6561,28.5727,28.6144,119700.0
2007-07-27 15:10:00,41.18,41.26,41.13,41.26,97100.0,28.6074,28.663,28.5727,28.663,97100.0
2007-07-27 15:15:00,41.26,41.26,41.07,41.16,103300.0,28.663,28.663,28.531,28.5935,103300.0
2007-07-27 15:20:00,41.15,41.17,41.06,41.14,77600.0,28.5866,28.6005,28.5241,28.5796,77600.0
2007-07-27 15:25:00,41.15,41.23,41.13,41.22,113400.0,28.5866,28.6422,28.5727,28.6352,113400.0
2007-07-27 15:30:00,41.22,41.23,41.13,41.18,84500.0,28.6352,28.6422,28.5727,28.6074,84500.0
2007-07-27 15:35:00,41.18,41.18,41.01,41.07,111000.0,28.6074,28.6074,28.4893,28.531,111000.0
2007-07-27 15:40:00,41.08,41.11,40.98,41.01,170600.0,28.538,28.5588,28.4685,28.4893,170600.0
2007-07-27 15:45:00,41.01,41.03,40.92,40.96,231300.0,28.4893,28.5032,28.4268,28.4546,231300.0
2007-07-27 15:50:00,40.96,41.06,40.93,40.97,196200.0,28.4546,28.5241,28.4338,28.4615,196200.0
2007-07-27 15:55:00,40.98,40.98,40.8,40.8,207000.0,28.4685,28.4685,28.3435,28.3435,207000.0
2007-07-30 09:30:00,41.3,41.33,41.0,41.22,154900.0,28.6908,28.7116,28.4824,28.6352,154900.0
2007-07-30 09:35:00,41.24,41.25,40.95,41.0,89500.0,28.6491,28.6561,28.4477,28.4824,89500.0
2007-07-30 09:40:00,40.97,41.07,40.93,41.06,98500.0,28.4615,28.531,28.4338,28.5241,98500.0
2007-07-30 09:45:00,41.07,41.34,41.07,41.31,155800.0,28.531,28.7186,28.531,28.6977,155800.0
2007-07-30 09:50:00,41.31,41.33,41.05,41.07,105200.0,28.6977,28.7116,28.5171,28.531,105200.0
2007-07-30 09:55:00,41.08,41.46,41.07,41.35,112900.0,28.538,28.8019,28.531,28.7255,112900.0
2007-07-30 10:00:00,41.35,41.45,41.33,41.37,102200.0,28.7255,28.795,28.7116,28.7394,102200.0
2007-07-30 10:05:00,41.36,41.38,41.18,41.27,93000.0,28.7325,28.7464,28.6074,28.67,93000.0
2007-07-30 10:10:00,41.27,41.35,41.25,41.31,48300.0,28.67,28.7255,28.6561,28.6977,48300.0
2007-07-30 10:15:00,41.31,41.41,41.24,41.37,70600.0,28.6977,28.7672,28.6491,28.7394,70600.0
2007-07-30 10:20:00,41.36,41.5,41.36,41.5,94400.0,28.7325,28.8297,28.7325,28.8297,94400.0
2007-07-30 10:25:00,41.5,41.5,41.4,41.41,45600.0,28.8297,28.8297,28.7603,28.7672,45600.0
2007-07-30 10:30:00,41.41,41.42,41.19,41.24,101100.0,28.7672,28.7742,28.6144,28.6491,101100.0
2007-07-30 10:35:00,41.27,41.52,41.11,41.29,151900.0,28.67,28.8436,28.5588,28.6839,151900.0
2007-07-30 10:40:00,41.29,41.35,41.2,41.3,45800.0,28.6839,28.7255,28.6213,28.6908,45800.0
2007-07-30 10:45:00,41.3,41.39,41.28,41.38,67600.0,28.6908,28.7533,28.6769,28.7464,67600.0
2007-07-30 10:50:00,41.37,41.42,41.3,41.39,82200.0,28.7394,28.7742,28.6908,28.7533,82200.0
2007-07-30 10:55:00,41.4,41.42,41.31,41.33,51400.0,28.7603,28.7742,28.6977,28.7116,51400.0
2007-07-30 11:00:00,41.33,41.42,41.32,41.35,105700.0,28.7116,28.7742,28.7047,28.7255,105700.0
2007-07-30 11:05:00,41.35,41.39,41.21,41.25,112500.0,28.7255,28.7533,28.6283,28.6561,112500.0
2007-07-30 11:10:00,41.25,41.29,41.15,41.27,67100.0,28.6561,28.6839,28.5866,28.67,67100.0
2007-07-30 11:15:00,41.27,41.35,41.24,41.27,87300.0,28.67,28.7255,28.6491,28.67,87300.0
2007-07-30 11:20:00,41.27,41.38,41.24,41.31,93900.0,28.67,28.7464,28.6491,28.6977,93900.0
2007-07-30 11:25:00,41.3,41.44,41.29,41.43,76600.0,28.6908,28.7881,28.6839,28.7811,76600.0
2007-07-30 11:30:00,41.42,41.42,41.3,41.3,67700.0,28.7742,28.7742,28.6908,28.6908,67700.0
2007-07-30 11:35:00,41.29,41.43,41.28,41.33,69500.0,28.6839,28.7811,28.6769,28.7116,69500.0
2007-07-30 11:40:00,41.33,41.4,41.27,41.35,64700.0,28.7116,28.7603,28.67,28.7255,64700.0
2007-07-30 11:45:00,41.34,41.62,41.33,41.57,84800.0,28.7186,28.9131,28.7116,28.8784,84800.0
2007-07-30 11:50:00,41.57,41.67,41.56,41.67,60300.0,28.8784,28.9478,28.8714,28.9478,60300.0
2007-07-30 11:55:00,41.68,41.68,41.59,41.59,56000.0,28.9548,28.9548,28.8923,28.8923,56000.0
2007-07-30 12:00:00,41.59,41.62,41.5,41.57,73200.0,28.8923,28.9131,28.8297,28.8784,73200.0
2007-07-30 12:05:00,41.57,41.63,41.55,41.61,51300.0,28.8784,28.92,28.8645,28.9062,51300.0
2007-07-30 12:10:00,41.61,41.65,41.55,41.55,33000.0,28.9062,28.9339,28.8645,28.8645,33000.0
2007-07-30 12:15:00,41.54,41.64,41.54,41.59,32300.0,28.8575,28.927,28.8575,28.8923,32300.0
2007-07-30 12:20:00,41.61,41.61,41.48,41.54,46700.0,28.9062,28.9062,28.8158,28.8575,46700.0
2007-07-30 12:25:00,41.53,41.55,41.51,41.51,15500.0,28.8506,28.8645,28.8367,28.8367,15500.0
2007-07-30 12:30:00,41.52,41.62,41.51,41.54,36600.0,28.8436,28.9131,28.8367,28.8575,36600.0
2007-07-30 12:35:00,41.53,41.66,41.53,41.65,23600.0,28.8506,28.9409,28.8506,28.9339,23600.0
2007-07-30 12:40:00,41.66,41.77,41.66,41.73,128200.0,28.9409,29.0173,28.9409,28.9895,128200.0
2007-07-30 12:45:00,41.73,41.77,41.72,41.76,57200.0,28.9895,29.0173,28.9826,29.0104,57200.0
2007-07-30 12:50:00,41.75,41.92,41.75,41.91,91500.0,29.0034,29.1215,29.0034,29.1146,91500.0
2007-07-30 12:55:00,41.91,41.97,41.85,41.92,72300.0,29.1146,29.1562,29.0729,29.1215,72300.0
2007-07-30 13:00:00,41.92,41.99,41.88,41.96,40800.0,29.1215,29.1701,29.0937,29.1493,40800.0
2007-07-30 13:05:00,41.96,42.06,41.96,42.05,75900.0,29.1493,29.2188,29.1493,29.2118,75900.0
2007-07-30 13:10:00,42.05,42.07,42.0,42.02,60800.0,29.2118,29.2257,29.1771,29.191,60800.0
2007-07-30 13:15:00,42.01,42.04,41.97,41.97,46900.0,29.184,29.2049,29.1562,29.1562,46900.0
2007-07-30 13:20:00,41.98,42.05,41.98,42.03,31800.0,29.1632,29.2118,29.1632,29.1979,31800.0
2007-07-30 13:25:00,42.03,42.05,41.96,41.98,96300.0,29.1979,29.2118,29.1493,29.1632,96300.0
2007-07-30 13:30:00,41.98,41.98,41.76,41.77,92100.0,29.1632,29.1632,29.0104,29.0173,92100.0
2007-07-30 13:35:00,41.77,41.89,41.77,41.8,46500.0,29.0173,29.1007,29.0173,29.0381,46500.0
2007-07-30 13:40:00,41.8,41.91,41.8,41.91,57800.0,29.0381,29.1146,29.0381,29.1146,57800.0
2007-07-30 13:45:00,41.91,41.93,41.86,41.93,90000.0,29.1146,29.1285,29.0798,29.1285,90000.0
2007-07-30 13:50:00,41.93,41.93,41.84,41.9,86800.0,29.1285,29.1285,29.0659,29.1076,86800.0
2007-07-30 13:55:00,41.89,41.93,41.81,41.84,105200.0,29.1007,29.1285,29.0451,29.0659,105200.0
2007-07-30 14:00:00,41.84,41.88,41.78,41.87,50800.0,29.0659,29.0937,29.0242,29.0868,50800.0
2007-07-30 14:05:00,41.89,41.9,41.76,41.85,68600.0,29.1007,29.1076,29.0104,29.0729,68600.0
2007-07-30 14:10:00,41.85,41.87,41.81,41.87,23700.0,29.0729,29.0868,29.0451,29.0868,23700.0
2007-07-30 14:15:00,41.86,41.92,41.83,41.85,65200.0,29.0798,29.1215,29.059,29.0729,65200.0
2007-07-30 14:20:00,41.86,41.91,41.84,41.88,88300.0,29.0798,29.1146,29.0659,29.0937,88300.0
2007-07-30 14:25:00,41.88,41.9,41.8,41.81,50200.0,29.0937,29.1076,29.0381,29.0451,50200.0
2007-07-30 14:30:00,41.81,41.81,41.71,41.73,88400.0,29.0451,29.0451,28.9756,28.9895,88400.0
2007-07-30 14:35:00,41.74,41.78,41.73,41.78,27900.0,28.9965,29.0242,28.9895,29.0242,27900.0
2007-07-30 14:40:00,41.77,41.88,41.77,41.82,68600.0,29.0173,29.0937,29.0173,29.052,68600.0
2007-07-30 14:45:00,41.8,41.87,41.73,41.85,60900.0,29.0381,29.0868,28.9895,29.0729,60900.0
2007-07-30 14:50:00,41.85,41.91,41.78,41.91,56500.0,29.0729,29.1146,29.0242,29.1146,56500.0
2007-07-30 14:55:00,41.9,41.91,41.84,41.89,41800.0,29.1076,29.1146,29.0659,29.1007,41800.0
2007-07-30 15:00:00,41.9,41.92,41.81,41.92,89000.0,29.1076,29.1215,29.0451,29.1215,89000.0
2007-07-30 15:05:00,41.92,41.95,41.89,41.91,112000.0,29.1215,29.1423,29.1007,29.1146,112000.0
2007-07-30 15:10:00,41.92,41.95,41.84,41.88,66100.0,29.1215,29.1423,29.0659,29.0937,66100.0
2007-07-30 15:15:00,41.88,41.9,41.8,41.81,132500.0,29.0937,29.1076,29.0381,29.0451,132500.0
2007-07-30 15:20:00,41.81,41.9,41.8,41.9,197100.0,29.0451,29.1076,29.0381,29.1076,197100.0
2007-07-30 15:25:00,41.89,41.91,41.82,41.82,114800.0,29.1007,29.1146,29.052,29.052,114800.0
2007-07-30 15:30:00,41.82,41.84,41.77,41.78,111400.0,29.052,29.0659,29.0173,29.0242,111400.0
2007-07-30 15:35:00,41.78,41.81,41.73,41.74,117000.0,29.0242,29.0451,28.9895,28.9965,117000.0
2007-07-30 15:40:00,41.74,41.81,41.66,41.74,176100.0,28.9965,29.0451,28.9409,28.9965,176100.0
2007-07-30 15:45:00,41.73,41.74,41.63,41.66,139100.0,28.9895,28.9965,28.92,28.9409,139100.0
2007-07-30 15:50:00,41.66,41.75,41.59,41.67,239500.0,28.9409,29.0034,28.8923,28.9478,239500.0
2007-07-30 15:55:00,41.67,41.75,41.66,41.66,248000.0,28.9478,29.0034,28.9409,28.9409,248000.0
2007-07-31 09:30:00,41.89,42.1,41.86,42.05,239600.0,29.1007,29.2466,29.0798,29.2118,239600.0
2007-07-31 09:35:00,42.04,42.14,42.04,42.13,107200.0,29.2049,29.2743,29.2049,29.2674,107200.0
2007-07-31 09:40:00,42.13,42.36,42.1,42.24,229000.0,29.2674,29.4272,29.2466,29.3438,229000.0
2007-07-31 09:45:00,42.24,42.3,42.13,42.15,285400.0,29.3438,29.3855,29.2674,29.2813,285400.0
2007-07-31 09:50:00,42.16,42.2,42.1,42.11,142000.0,29.2882,29.316,29.2466,29.2535,142000.0
2007-07-31 09:55:00,42.1,42.1,41.9,42.01,263200.0,29.2466,29.2466,29.1076,29.184,263200.0
2007-07-31 10:00:00,42.02,42.12,42.0,42.1,151800.0,29.191,29.2604,29.1771,29.2466,151800.0
2007-07-31 10:05:00,42.11,42.18,42.0,42.1,153700.0,29.2535,29.3021,29.1771,29.2466,153700.0
2007-07-31 10:10:00,42.09,42.09,41.97,41.98,133700.0,29.2396,29.2396,29.1562,29.1632,133700.0
2007-07-31 10:15:00,41.98,42.08,41.9,41.9,147900.0,29.1632,29.2327,29.1076,29.1076,147900.0
2007-07-31 10:20:00,41.91,41.96,41.8,41.96,105600.0,29.1146,29.1493,29.0381,29.1493,105600.0
2007-07-31 10:25:00,41.97,42.06,41.9,41.9,104000.0,29.1562,29.2188,29.1076,29.1076,104000.0
2007-07-31 10:30:00,41.91,42.06,41.89,42.02,107900.0,29.1146,29.2188,29.1007,29.191,107900.0
2007-07-31 10:35:00,42.03,42.07,41.94,41.96,69100.0,29.1979,29.2257,29.1354,29.1493,69100.0
2007-07-31 10:40:00,41.96,41.99,41.91,41.91,66300.0,29.1493,29.1701,29.1146,29.1146,66300.0
2007-07-31 10:45:00,41.9,41.93,41.81,41.85,83100.0,29.1076,29.1285,29.0451,29.0729,83100.0
2007-07-31 10:50:00,41.85,41.85,41.74,41.75,64300.0,29.0729,29.0729,28.9965,29.0034,64300.0
2007-07-31 10:55:00,41.76,41.97,41.74,41.85,150100.0,29.0104,29.1562,28.9965,29.0729,150100.0
2007-07-31 11:00:00,41.86,41.95,41.8,41.89,76800.0,29.0798,29.1423,29.0381,29.1007,76800.0
2007-07-31 11:05:00,41.89,42.0,41.89,41.95,51600.0,29.1007,29.1771,29.1007,29.1423,51600.0
2007-07-31 11:10:00,41.95,42.03,41.9,41.9,71800.0,29.1423,29.1979,29.1076,29.1076,71800.0
2007-07-31 11:15:00,41.9,42.01,41.9,42.0,150200.0,29.1076,29.184,29.1076,29.1771,150200.0
2007-07-31 11:20:00,42.0,42.05,41.95,41.97,51900.0,29.1771,29.2118,29.1423,29.1562,51900.0
2007-07-31 11:25:00,41.97,42.1,41.95,42.09,264400.0,29.1562,29.2466,29.1423,29.2396,264400.0
2007-07-31 11:30:00,42.1,42.19,42.06,42.1,108900.0,29.2466,29.3091,29.2188,29.2466,108900.0
2007-07-31 11:35:00,42.11,42.19,42.1,42.16,81800.0,29.2535,29.3091,29.2466,29.2882,81800.0
2007-07-31 11:40:00,42.16,42.23,42.15,42.21,29400.0,29.2882,29.3369,29.2813,29.323,29400.0
2007-07-31 11:45:00,42.22,42.24,42.2,42.22,47900.0,29.3299,29.3438,29.316,29.3299,47900.0
2007-07-31 11:50:00,42.22,42.24,42.17,42.2,46200.0,29.3299,29.3438,29.2952,29.316,46200.0
2007-07-31 11:55:00,42.2,42.24,42.12,42.17,41100.0,29.316,29.3438,29.2604,29.2952,41100.0
2007-07-31 12:00:00,42.17,42.22,42.1,42.11,72000.0,29.2952,29.3299,29.2466,29.2535,72000.0
2007-07-31 12:05:00,42.11,42.23,42.1,42.21,56600.0,29.2535,29.3369,29.2466,29.323,56600.0
2007-07-31 12:10:00,42.21,42.24,42.15,42.23,38000.0,29.323,29.3438,29.2813,29.3369,38000.0
2007-07-31 12:15:00,42.21,42.24,42.2,42.21,22700.0,29.323,29.3438,29.316,29.323,22700.0
2007-07-31 12:20:00,42.2,42.23,42.2,42.22,21400.0,29.316,29.3369,29.316,29.3299,21400.0
2007-07-31 12:25:00,42.22,42.23,42.16,42.17,26300.0,29.3299,29.3369,29.2882,29.2952,26300.0
2007-07-31 12:30:00,42.18,42.24,42.15,42.18,112300.0,29.3021,29.3438,29.2813,29.3021,112300.0
2007-07-31 12:35:00,42.17,42.23,42.17,42.2,27400.0,29.2952,29.3369,29.2952,29.316,27400.0
2007-07-31 12:40:00,42.2,42.24,42.18,42.21,30800.0,29.316,29.3438,29.3021,29.323,30800.0
2007-07-31 12:45:00,42.22,42.29,42.21,42.25,59600.0,29.3299,29.3785,29.323,29.3508,59600.0
2007-07-31 12:50:00,42.25,42.29,42.22,42.28,44600.0,29.3508,29.3785,29.3299,29.3716,44600.0
2007-07-31 12:55:00,42.27,42.29,42.23,42.24,76200.0,29.3646,29.3785,29.3369,29.3438,76200.0
2007-07-31 13:00:00,42.24,42.3,42.24,42.29,35400.0,29.3438,29.3855,29.3438,29.3785,35400.0
2007-07-31 13:05:00,42.29,42.29,42.22,42.27,50400.0,29.3785,29.3785,29.3299,29.3646,50400.0
2007-07-31 13:10:00,42.27,42.35,42.22,42.28,78500.0,29.3646,29.4202,29.3299,29.3716,78500.0
2007-07-31 13:15:00,42.29,42.35,42.21,42.28,171500.0,29.3785,29.4202,29.323,29.3716,171500.0
2007-07-31 13:20:00,42.29,42.39,42.24,42.24,54000.0,29.3785,29.448,29.3438,29.3438,54000.0
2007-07-31 13:25:00,42.23,42.3,42.14,42.16,50100.0,29.3369,29.3855,29.2743,29.2882,50100.0
2007-07-31 13:30:00,42.17,42.18,42.12,42.16,22600.0,29.2952,29.3021,29.2604,29.2882,22600.0
2007-07-31 13:35:00,42.15,42.24,42.13,42.24,35900.0,29.2813,29.3438,29.2674,29.3438,35900.0
2007-07-31 13:40:00,42.25,42.25,42.17,42.18,33000.0,29.3508,29.3508,29.2952,29.3021,33000.0
2007-07-31 13:45:00,42.17,42.23,42.14,42.19,45100.0,29.2952,29.3369,29.2743,29.3091,45100.0
2007-07-31 13:50:00,42.18,42.18,42.04,42.16,93700.0,29.3021,29.3021,29.2049,29.2882,93700.0
2007-07-31 13:55:00,42.15,42.19,42.09,42.17,59600.0,29.2813,29.3091,29.2396,29.2952,59600.0
2007-07-31 14:00:00,42.16,42.22,42.13,42.19,47600.0,29.2882,29.3299,29.2674,29.3091,47600.0
2007-07-31 14:05:00,42.19,42.2,42.11,42.14,74300.0,29.3091,29.316,29.2535,29.2743,74300.0
2007-07-31 14:10:00,42.13,42.25,42.1,42.22,63700.0,29.2674,29.3508,29.2466,29.3299,63700.0
2007-07-31 14:15:00,42.22,42.27,42.19,42.22,49800.0,29.3299,29.3646,29.3091,29.3299,49800.0
2007-07-31 14:20:00,42.23,42.3,42.12,42.15,86700.0,29.3369,29.3855,29.2604,29.2813,86700.0
2007-07-31 14:25:00,42.14,42.2,42.1,42.17,68700.0,29.2743,29.316,29.2466,29.2952,68700.0
2007-07-31 14:30:00,42.18,42.18,42.05,42.12,68000.0,29.3021,29.3021,29.2118,29.2604,68000.0
2007-07-31 14:35:00,42.11,42.13,41.94,42.0,69600.0,29.2535,29.2674,29.1354,29.1771,69600.0
2007-07-31 14:40:00,41.98,42.11,41.98,42.08,65900.0,29.1632,29.2535,29.1632,29.2327,65900.0
2007-07-31 14:45:00,42.07,42.2,42.03,42.18,121900.0,29.2257,29.316,29.1979,29.3021,121900.0
2007-07-31 14:50:00,42.18,42.19,42.07,42.18,93800.0,29.3021,29.3091,29.2257,29.3021,93800.0
2007-07-31 14:55:00,42.18,42.19,42.1,42.15,120700.0,29.3021,29.3091,29.2466,29.2813,120700.0
2007-07-31 15:00:00,42.14,42.2,42.12,42.12,117500.0,29.2743,29.316,29.2604,29.2604,117500.0
2007-07-31 15:05:00,42.14,42.15,42.09,42.12,93700.0,29.2743,29.2813,29.2396,29.2604,93700.0
2007-07-31 15:10:00,42.12,42.15,42.08,42.09,64800.0,29.2604,29.2813,29.2327,29.2396,64800.0
2007-07-31 15:15:00,42.09,42.15,42.06,42.1,130200.0,29.2396,29.2813,29.2188,29.2466,130200.0
2007-07-31 15:20:00,42.1,42.15,42.05,42.1,82800.0,29.2466,29.2813,29.2118,29.2466,82800.0
2007-07-31 15:25:00,42.1,42.16,42.06,42.06,122300.0,29.2466,29.2882,29.2188,29.2188,122300.0
2007-07-31 15:30:00,42.07,42.16,41.98,42.01,118700.0,29.2257,29.2882,29.1632,29.184,118700.0
2007-07-31 15:35:00,42.02,42.12,41.93,41.98,153200.0,29.191,29.2604,29.1285,29.1632,153200.0
2007-07-31 15:40:00,41.98,42.03,41.93,41.99,169500.0,29.1632,29.1979,29.1285,29.1701,169500.0
2007-07-31 15:45:00,41.99,42.01,41.87,41.92,185800.0,29.1701,29.184,29.0868,29.1215,185800.0
2007-07-31 15:50:00,41.92,41.99,41.78,41.78,238800.0,29.1215,29.1701,29.0242,29.0242,238800.0
2007-07-31 15:55:00,41.78,41.83,41.72,41.75,225400.0,29.0242,29.059,28.9826,29.0034,225400.0
2007-08-01 09:30:00,41.68,41.97,41.6,41.82,200100.0,28.9548,29.1562,28.8992,29.052,200100.0
2007-08-01 09:35:00,41.81,41.99,41.75,41.85,86200.0,29.0451,29.1701,29.0034,29.0729,86200.0
2007-08-01 09:40:00,41.87,41.87,41.5,41.54,116100.0,29.0868,29.0868,28.8297,28.8575,116100.0
2007-08-01 09:45:00,41.55,41.55,41.15,41.19,172300.0,28.8645,28.8645,28.5866,28.6144,172300.0
2007-08-01 09:50:00,41.18,41.5,41.18,41.49,132500.0,28.6074,28.8297,28.6074,28.8228,132500.0
2007-08-01 09:55:00,41.48,41.69,41.39,41.65,129400.0,28.8158,28.9617,28.7533,28.9339,129400.0
2007-08-01 10:00:00,41.65,41.85,41.53,41.63,330000.0,28.9339,29.0729,28.8506,28.92,330000.0
2007-08-01 10:05:00,41.64,41.76,41.53,41.63,143100.0,28.927,29.0104,28.8506,28.92,143100.0
2007-08-01 10:10:00,41.64,41.88,41.6,41.76,101200.0,28.927,29.0937,28.8992,29.0104,101200.0
2007-08-01 10:15:00,41.75,41.75,41.63,41.75,100000.0,29.0034,29.0034,28.92,29.0034,100000.0
2007-08-01 10:20:00,41.75,41.85,41.65,41.85,139600.0,29.0034,29.0729,28.9339,29.0729,139600.0
2007-08-01 10:25:00,41.86,41.86,41.63,41.76,111500.0,29.0798,29.0798,28.92,29.0104,111500.0
2007-08-01 10:30:00,41.77,41.78,41.64,41.7,85500.0,29.0173,29.0242,28.927,28.9687,85500.0
2007-08-01 10:35:00,41.68,41.82,41.54,41.65,119200.0,28.9548,29.052,28.8575,28.9339,119200.0
2007-08-01 10:40:00,41.65,41.75,41.43,41.43,126900.0,28.9339,29.0034,28.7811,28.7811,126900.0
2007-08-01 10:45:00,41.43,41.47,41.3,41.42,222100.0,28.7811,28.8089,28.6908,28.7742,222100.0
2007-08-01 10:50:00,41.42,41.52,41.36,41.41,77100.0,28.7742,28.8436,28.7325,28.7672,77100.0
2007-08-01 10:55:00,41.43,41.51,41.32,41.34,85000.0,28.7811,28.8367,28.7047,28.7186,85000.0
2007-08-01 11:00:00,41.31,41.34,41.21,41.33,180300.0,28.6977,28.7186,28.6283,28.7116,180300.0
2007-08-01 11:05:00,41.33,41.42,41.22,41.23,180400.0,28.7116,28.7742,28.6352,28.6422,180400.0
2007-08-01 11:10:00,41.24,41.43,41.24,41.33,82700.0,28.6491,28.7811,28.6491,28.7116,82700.0
2007-08-01 11:15:00,41.31,41.52,41.23,41.44,161900.0,28.6977,28.8436,28.6422,28.7881,161900.0
2007-08-01 11:20:00,41.46,41.48,41.3,41.37,116100.0,28.8019,28.8158,28.6908,28.7394,116100.0
2007-08-01 11:25:00,41.37,41.48,41.31,41.32,88200.0,28.7394,28.8158,28.6977,28.7047,88200.0
2007-08-01 11:30:00,41.36,41.57,41.32,41.55,67800.0,28.7325,28.8784,28.7047,28.8645,67800.0
2007-08-01 11:35:00,41.56,41.57,41.45,41.49,86600.0,28.8714,28.8784,28.795,28.8228,86600.0
2007-08-01 11:40:00,41.54,41.56,41.39,41.52,357400.0,28.8575,28.8714,28.7533,28.8436,357400.0
2007-08-01 11:45:00,41.52,41.54,41.41,41.42,44800.0,28.8436,28.8575,28.7672,28.7742,44800.0
2007-08-01 11:50:00,41.41,41.49,41.36,41.48,43100.0,28.7672,28.8228,28.7325,28.8158,43100.0
2007-08-01 11:55:00,41.49,41.72,41.49,41.69,98100.0,28.8228,28.9826,28.8228,28.9617,98100.0
2007-08-01 12:00:00,41.7,41.7,41.5,41.5,116500.0,28.9687,28.9687,28.8297,28.8297,116500.0
2007-08-01 12:05:00,41.5,41.71,41.45,41.71,152900.0,28.8297,28.9756,28.795,28.9756,152900.0
2007-08-01 12:10:00,41.71,41.81,41.7,41.73,159800.0,28.9756,29.0451,28.9687,28.9895,159800.0
2007-08-01 12:15:00,41.75,41.86,41.72,41.77,75300.0,29.0034,29.0798,28.9826,29.0173,75300.0
2007-08-01 12:20:00,41.77,41.82,41.75,41.76,67200.0,29.0173,29.052,29.0034,29.0104,67200.0
2007-08-01 12:25:00,41.76,41.86,41.75,41.83,80900.0,29.0104,29.0798,29.0034,29.059,80900.0
2007-08-01 12:30:00,41.84,41.89,41.7,41.72,90000.0,29.0659,29.1007,28.9687,28.9826,90000.0
2007-08-01 12:35:00,41.73,41.85,41.72,41.76,85900.0,28.9895,29.0729,28.9826,29.0104,85900.0
2007-08-01 12:40:00,41.77,41.78,41.71,41.74,37800.0,29.0173,29.0242,28.9756,28.9965,37800.0
2007-08-01 12:45:00,41.72,41.75,41.69,41.71,29900.0,28.9826,29.0034,28.9617,28.9756,29900.0
2007-08-01 12:50:00,41.71,41.71,41.47,41.55,55400.0,28.9756,28.9756,28.8089,28.8645,55400.0
2007-08-01 12:55:00,41.55,41.67,41.55,41.65,31500.0,28.8645,28.9478,28.8645,28.9339,31500.0
2007-08-01 13:00:00,41.66,41.7,41.57,41.57,57000.0,28.9409,28.9687,28.8784,28.8784,57000.0
2007-08-01 13:05:00,41.58,41.6,41.51,41.57,38000.0,28.8853,28.8992,28.8367,28.8784,38000.0
2007-08-01 13:10:00,41.58,41.62,41.52,41.52,20400.0,28.8853,28.9131,28.8436,28.8436,20400.0
2007-08-01 13:15:00,41.51,41.56,41.42,41.43,78400.0,28.8367,28.8714,28.7742,28.7811,78400.0
2007-08-01 13:20:00,41.42,41.49,41.3,41.34,78200.0,28.7742,28.8228,28.6908,28.7186,78200.0
2007-08-01 13:25:00,41.35,41.5,41.32,41.46,83000.0,28.7255,28.8297,28.7047,28.8019,83000.0
2007-08-01 13:30:00,41.47,41.52,41.44,41.5,51300.0,28.8089,28.8436,28.7881,28.8297,51300.0
2007-08-01 13:35:00,41.5,41.52,41.4,41.4,50800.0,28.8297,28.8436,28.7603,28.7603,50800.0
2007-08-01 13:40:00,41.42,41.54,41.38,41.4,65300.0,28.7742,28.8575,28.7464,28.7603,65300.0
2007-08-01 13:45:00,41.38,41.43,41.3,41.41,49700.0,28.7464,28.7811,28.6908,28.7672,49700.0
2007-08-01 13:50:00,41.42,41.55,41.36,41.52,29000.0,28.7742,28.8645,28.7325,28.8436,29000.0
2007-08-01 13:55:00,41.52,41.53,41.42,41.52,40900.0,28.8436,28.8506,28.7742,28.8436,40900.0
2007-08-01 14:00:00,41.52,41.54,41.41,41.54,30700.0,28.8436,28.8575,28.7672,28.8575,30700.0
2007-08-01 14:05:00,41.53,41.6,41.5,41.56,67900.0,28.8506,28.8992,28.8297,28.8714,67900.0
2007-08-01 14:10:00,41.56,41.6,41.42,41.48,79700.0,28.8714,28.8992,28.7742,28.8158,79700.0
2007-08-01 14:15:00,41.47,41.47,41.37,41.43,66300.0,28.8089,28.8089,28.7394,28.7811,66300.0
2007-08-01 14:20:00,41.42,41.5,41.41,41.43,67700.0,28.7742,28.8297,28.7672,28.7811,67700.0
2007-08-01 14:25:00,41.43,41.46,41.29,41.3,70600.0,28.7811,28.8019,28.6839,28.6908,70600.0
2007-08-01 14:30:00,41.31,41.42,41.25,41.36,81000.0,28.6977,28.7742,28.6561,28.7325,81000.0
2007-08-01 14:35:00,41.36,41.42,41.25,41.25,38900.0,28.7325,28.7742,28.6561,28.6561,38900.0
2007-08-01 14:40:00,41.26,41.34,41.1,41.16,85000.0,28.663,28.7186,28.5519,28.5935,85000.0
2007-08-01 14:45:00,41.16,41.2,41.1,41.17,97700.0,28.5935,28.6213,28.5519,28.6005,97700.0
2007-08-01 14:50:00,41.18,41.23,41.09,41.15,82000.0,28.6074,28.6422,28.5449,28.5866,82000.0
2007-08-01 14:55:00,41.15,41.16,41.0,41.03,105200.0,28.5866,28.5935,28.4824,28.5032,105200.0
2007-08-01 15:00:00,41.04,41.04,40.87,40.91,240800.0,28.5102,28.5102,28.3921,28.4199,240800.0
2007-08-01 15:05:00,40.89,41.0,40.86,40.97,147800.0,28.406,28.4824,28.3851,28.4615,147800.0
2007-08-01 15:10:00,40.99,40.99,40.89,40.99,119700.0,28.4754,28.4754,28.406,28.4754,119700.0
2007-08-01 15:15:00,40.98,41.02,40.94,40.94,149800.0,28.4685,28.4963,28.4407,28.4407,149800.0
2007-08-01 15:20:00,40.95,40.96,40.76,40.81,154400.0,28.4477,28.4546,28.3157,28.3504,154400.0
2007-08-01 15:25:00,40.81,41.01,40.8,40.93,144200.0,28.3504,28.4893,28.3435,28.4338,144200.0
2007-08-01 15:30:00,40.92,41.03,40.89,41.01,217700.0,28.4268,28.5032,28.406,28.4893,217700.0
2007-08-01 15:35:00,41.01,41.21,40.96,41.21,164300.0,28.4893,28.6283,28.4546,28.6283,164300.0
2007-08-01 15:40:00,41.21,41.5,41.2,41.5,284000.0,28.6283,28.8297,28.6213,28.8297,284000.0
2007-08-01 15:45:00,41.49,41.5,41.33,41.44,194800.0,28.8228,28.8297,28.7116,28.7881,194800.0
2007-08-01 15:50:00,41.43,41.67,41.42,41.66,238800.0,28.7811,28.9478,28.7742,28.9409,238800.0
2007-08-01 15:55:00,41.66,41.69,41.49,41.51,296100.0,28.9409,28.9617,28.8228,28.8367,296100.0
2007-08-02 09:30:00,41.04,41.54,40.8,41.33,183200.0,28.5102,28.8575,28.3435,28.7116,183200.0
2007-08-02 09:35:00,41.34,41.6,41.3,41.49,565300.0,28.7186,28.8992,28.6908,28.8228,565300.0
2007-08-02 09:40:00,41.49,41.95,41.47,41.78,183100.0,28.8228,29.1423,28.8089,29.0242,183100.0
2007-08-02 09:45:00,41.78,41.91,41.7,41.74,220600.0,29.0242,29.1146,28.9687,28.9965,220600.0
2007-08-02 09:50:00,41.74,41.8,41.7,41.73,127700.0,28.9965,29.0381,28.9687,28.9895,127700.0
2007-08-02 09:55:00,41.71,41.82,41.64,41.79,128000.0,28.9756,29.052,28.927,29.0312,128000.0
2007-08-02 10:00:00,41.78,41.79,41.65,41.65,188400.0,29.0242,29.0312,28.9339,28.9339,188400.0
2007-08-02 10:05:00,41.65,41.65,41.48,41.49,208500.0,28.9339,28.9339,28.8158,28.8228,208500.0
2007-08-02 10:10:00,41.49,41.59,41.46,41.59,254600.0,28.8228,28.8923,28.8019,28.8923,254600.0
2007-08-02 10:15:00,41.6,41.7,41.51,41.52,166900.0,28.8992,28.9687,28.8367,28.8436,166900.0
2007-08-02 10:20:00,41.51,41.64,41.45,41.46,122700.0,28.8367,28.927,28.795,28.8019,122700.0
2007-08-02 10:25:00,41.45,41.5,41.3,41.42,165200.0,28.795,28.8297,28.6908,28.7742,165200.0
2007-08-02 10:30:00,41.41,41.6,41.32,41.55,133800.0,28.7672,28.8992,28.7047,28.8645,133800.0
2007-08-02 10:35:00,41.56,41.65,41.54,41.64,94800.0,28.8714,28.9339,28.8575,28.927,94800.0
2007-08-02 10:40:00,41.64,41.68,41.61,41.63,47100.0,28.927,28.9548,28.9062,28.92,47100.0
2007-08-02 10:45:00,41.64,41.66,41.57,41.59,52900.0,28.927,28.9409,28.8784,28.8923,52900.0
2007-08-02 10:50:00,41.6,41.68,41.58,41.59,47800.0,28.8992,28.9548,28.8853,28.8923,47800.0
2007-08-02 10:55:00,41.59,41.62,41.44,41.44,101200.0,28.8923,28.9131,28.7881,28.7881,101200.0
2007-08-02 11:00:00,41.44,41.44,41.3,41.33,92500.0,28.7881,28.7881,28.6908,28.7116,92500.0
2007-08-02 11:05:00,41.33,41.4,41.3,41.3,115700.0,28.7116,28.7603,28.6908,28.6908,115700.0
2007-08-02 11:10:00,41.3,41.4,41.26,41.38,105700.0,28.6908,28.7603,28.663,28.7464,105700.0
2007-08-02 11:15:00,41.38,41.54,41.35,41.49,93600.0,28.7464,28.8575,28.7255,28.8228,93600.0
2007-08-02 11:20:00,41.49,41.55,41.4,41.48,75300.0,28.8228,28.8645,28.7603,28.8158,75300.0
2007-08-02 11:25:00,41.48,41.62,41.45,41.62,38200.0,28.8158,28.9131,28.795,28.9131,38200.0
2007-08-02 11:30:00,41.61,41.65,41.57,41.61,41300.0,28.9062,28.9339,28.8784,28.9062,41300.0
2007-08-02 11:35:00,41.61,41.67,41.53,41.56,49700.0,28.9062,28.9478,28.8506,28.8714,49700.0
2007-08-02 11:40:00,41.57,41.58,41.41,41.44,49800.0,28.8784,28.8853,28.7672,28.7881,49800.0
2007-08-02 11:45:00,41.44,41.54,41.44,41.51,39200.0,28.7881,28.8575,28.7881,28.8367,39200.0
2007-08-02 11:50:00,41.52,41.6,41.52,41.54,23500.0,28.8436,28.8992,28.8436,28.8575,23500.0
2007-08-02 11:55:00,41.54,41.67,41.54,41.6,60800.0,28.8575,28.9478,28.8575,28.8992,60800.0
2007-08-02 12:00:00,41.6,41.61,41.55,41.55,32100.0,28.8992,28.9062,28.8645,28.8645,32100.0
2007-08-02 12:05:00,41.56,41.72,41.55,41.72,51500.0,28.8714,28.9826,28.8645,28.9826,51500.0
2007-08-02 12:10:00,41.73,41.8,41.7,41.74,75700.0,28.9895,29.0381,28.9687,28.9965,75700.0
2007-08-02 12:15:00,41.73,41.78,41.65,41.65,62900.0,28.9895,29.0242,28.9339,28.9339,62900.0
2007-08-02 12:20:00,41.64,41.73,41.61,41.7,46600.0,28.927,28.9895,28.9062,28.9687,46600.0
2007-08-02 12:25:00,41.7,41.71,41.61,41.61,22600.0,28.9687,28.9756,28.9062,28.9062,22600.0
2007-08-02 12:30:00,41.62,41.63,41.56,41.6,51800.0,28.9131,28.92,28.8714,28.8992,51800.0
2007-08-02 12:35:00,41.59,41.74,41.56,41.72,41200.0,28.8923,28.9965,28.8714,28.9826,41200.0
2007-08-02 12:40:00,41.74,41.74,41.58,41.58,20600.0,28.9965,28.9965,28.8853,28.8853,20600.0
2007-08-02 12:45:00,41.58,41.65,41.56,41.61,28900.0,28.8853,28.9339,28.8714,28.9062,28900.0
2007-08-02 12:50:00,41.61,41.65,41.55,41.63,35900.0,28.9062,28.9339,28.8645,28.92,35900.0
2007-08-02 12:55:00,41.63,41.66,41.52,41.53,40100.0,28.92,28.9409,28.8436,28.8506,40100.0
2007-08-02 13:00:00,41.51,41.59,41.5,41.51,34000.0,28.8367,28.8923,28.8297,28.8367,34000.0
2007-08-02 13:05:00,41.51,41.52,41.39,41.46,61700.0,28.8367,28.8436,28.7533,28.8019,61700.0
2007-08-02 13:10:00,41.47,41.52,41.39,41.4,47600.0,28.8089,28.8436,28.7533,28.7603,47600.0
2007-08-02 13:15:00,41.41,41.47,41.31,41.46,82400.0,28.7672,28.8089,28.6977,28.8019,82400.0
2007-08-02 13:20:00,41.44,41.48,41.35,41.45,46800.0,28.7881,28.8158,28.7255,28.795,46800.0
2007-08-02 13:25:00,41.45,41.51,41.41,41.5,38500.0,28.795,28.8367,28.7672,28.8297,38500.0
2007-08-02 13:30:00,41.49,41.64,41.46,41.61,38500.0,28.8228,28.927,28.8019,28.9062,38500.0
2007-08-02 13:35:00,41.63,41.63,41.53,41.56,27100.0,28.92,28.92,28.8506,28.8714,27100.0
2007-08-02 13:40:00,41.55,41.67,41.54,41.59,28100.0,28.8645,28.9478,28.8575,28.8923,28100.0
2007-08-02 13:45:00,41.59,41.63,41.44,41.44,38800.0,28.8923,28.92,28.7881,28.7881,38800.0
2007-08-02 13:50:00,41.45,41.6,41.45,41.55,58200.0,28.795,28.8992,28.795,28.8645,58200.0
2007-08-02 13:55:00,41.58,41.67,41.55,41.57,41700.0,28.8853,28.9478,28.8645,28.8784,41700.0
2007-08-02 14:00:00,41.58,41.7,41.58,41.68,73900.0,28.8853,28.9687,28.8853,28.9548,73900.0
2007-08-02 14:05:00,41.68,41.68,41.56,41.61,57300.0,28.9548,28.9548,28.8714,28.9062,57300.0
2007-08-02 14:10:00,41.61,41.63,41.55,41.6,24100.0,28.9062,28.92,28.8645,28.8992,24100.0
2007-08-02 14:15:00,41.6,41.65,41.51,41.58,52800.0,28.8992,28.9339,28.8367,28.8853,52800.0
2007-08-02 14:20:00,41.58,41.64,41.55,41.55,18600.0,28.8853,28.927,28.8645,28.8645,18600.0
2007-08-02 14:25:00,41.55,41.57,41.48,41.55,34100.0,28.8645,28.8784,28.8158,28.8645,34100.0
2007-08-02 14:30:00,41.55,41.65,41.51,41.54,41500.0,28.8645,28.9339,28.8367,28.8575,41500.0
2007-08-02 14:35:00,41.53,41.53,41.36,41.39,54800.0,28.8506,28.8506,28.7325,28.7533,54800.0
2007-08-02 14:40:00,41.38,41.49,41.36,41.4,84800.0,28.7464,28.8228,28.7325,28.7603,84800.0
2007-08-02 14:45:00,41.4,41.49,41.36,41.48,45400.0,28.7603,28.8228,28.7325,28.8158,45400.0
2007-08-02 14:50:00,41.47,41.52,41.43,41.44,35200.0,28.8089,28.8436,28.7811,28.7881,35200.0
2007-08-02 14:55:00,41.43,41.52,41.37,41.46,49400.0,28.7811,28.8436,28.7394,28.8019,49400.0
2007-08-02 15:00:00,41.46,41.51,41.37,41.5,68200.0,28.8019,28.8367,28.7394,28.8297,68200.0
2007-08-02 15:05:00,41.51,41.64,41.48,41.64,61800.0,28.8367,28.927,28.8158,28.927,61800.0
2007-08-02 15:10:00,41.65,41.65,41.6,41.62,48700.0,28.9339,28.9339,28.8992,28.9131,48700.0
2007-08-02 15:15:00,41.63,41.71,41.62,41.71,151400.0,28.92,28.9756,28.9131,28.9756,151400.0
2007-08-02 15:20:00,41.71,41.81,41.71,41.81,98800.0,28.9756,29.0451,28.9756,29.0451,98800.0
2007-08-02 15:25:00,41.8,41.81,41.72,41.76,98900.0,29.0381,29.0451,28.9826,29.0104,98900.0
2007-08-02 15:30:00,41.76,41.81,41.65,41.74,181800.0,29.0104,29.0451,28.9339,28.9965,181800.0
2007-08-02 15:35:00,41.72,41.78,41.66,41.75,151200.0,28.9826,29.0242,28.9409,29.0034,151200.0
2007-08-02 15:40:00,41.74,41.78,41.69,41.71,165100.0,28.9965,29.0242,28.9617,28.9756,165100.0
2007-08-02 15:45:00,41.7,41.78,41.68,41.75,152200.0,28.9687,29.0242,28.9548,29.0034,152200.0
2007-08-02 15:50:00,41.75,41.79,41.65,41.67,223800.0,29.0034,29.0312,28.9339,28.9478,223800.0
2007-08-02 15:55:00,41.68,41.8,41.67,41.79,157800.0,28.9548,29.0381,28.9478,29.0312,157800.0
2007-08-03 09:30:00,41.8,41.8,41.45,41.61,169900.0,29.0381,29.0381,28.795,28.9062,169900.0
2007-08-03 09:35:00,41.64,41.8,41.6,41.79,237000.0,28.927,29.0381,28.8992,29.0312,237000.0
2007-08-03 09:40:00,41.78,41.9,41.73,41.9,139600.0,29.0242,29.1076,28.9895,29.1076,139600.0
2007-08-03 09:45:00,41.88,41.9,41.71,41.75,138400.0,29.0937,29.1076,28.9756,29.0034,138400.0
2007-08-03 09:50:00,41.74,41.84,41.63,41.66,191500.0,28.9965,29.0659,28.92,28.9409,191500.0
2007-08-03 09:55:00,41.64,41.68,41.5,41.6,131000.0,28.927,28.9548,28.8297,28.8992,131000.0
2007-08-03 10:00:00,41.59,41.6,41.46,41.46,164300.0,28.8923,28.8992,28.8019,28.8019,164300.0
2007-08-03 10:05:00,41.46,41.57,41.37,41.4,184200.0,28.8019,28.8784,28.7394,28.7603,184200.0
2007-08-03 10:10:00,41.4,41.6,41.35,41.4,110800.0,28.7603,28.8992,28.7255,28.7603,110800.0
2007-08-03 10:15:00,41.4,41.56,41.35,41.39,111700.0,28.7603,28.8714,28.7255,28.7533,111700.0
2007-08-03 10:20:00,41.4,41.46,41.21,41.46,126100.0,28.7603,28.8019,28.6283,28.8019,126100.0
2007-08-03 10:25:00,41.44,41.57,41.36,41.52,153200.0,28.7881,28.8784,28.7325,28.8436,153200.0
2007-08-03 10:30:00,41.52,41.58,41.4,41.43,116300.0,28.8436,28.8853,28.7603,28.7811,116300.0
2007-08-03 10:35:00,41.43,41.44,41.3,41.31,162400.0,28.7811,28.7881,28.6908,28.6977,162400.0
2007-08-03 10:40:00,41.3,41.39,41.15,41.2,157300.0,28.6908,28.7533,28.5866,28.6213,157300.0
2007-08-03 10:45:00,41.2,41.25,41.12,41.21,158600.0,28.6213,28.6561,28.5658,28.6283,158600.0
2007-08-03 10:50:00,41.23,41.3,41.17,41.28,69800.0,28.6422,28.6908,28.6005,28.6769,69800.0
2007-08-03 10:55:00,41.28,41.37,41.21,41.24,129100.0,28.6769,28.7394,28.6283,28.6491,129100.0
2007-08-03 11:00:00,41.24,41.35,41.18,41.34,80500.0,28.6491,28.7255,28.6074,28.7186,80500.0
2007-08-03 11:05:00,41.34,41.39,41.23,41.26,109800.0,28.7186,28.7533,28.6422,28.663,109800.0
2007-08-03 11:10:00,41.26,41.43,41.24,41.31,110900.0,28.663,28.7811,28.6491,28.6977,110900.0
2007-08-03 11:15:00,41.32,41.4,41.23,41.33,132000.0,28.7047,28.7603,28.6422,28.7116,132000.0
2007-08-03 11:20:00,41.32,41.42,41.3,41.38,87300.0,28.7047,28.7742,28.6908,28.7464,87300.0
2007-08-03 11:25:00,41.38,41.4,41.25,41.37,66800.0,28.7464,28.7603,28.6561,28.7394,66800.0
2007-08-03 11:30:00,41.38,41.42,41.24,41.29,105400.0,28.7464,28.7742,28.6491,28.6839,105400.0
2007-08-03 11:35:00,41.29,41.29,41.14,41.24,119700.0,28.6839,28.6839,28.5796,28.6491,119700.0
2007-08-03 11:40:00,41.23,41.27,41.13,41.18,73200.0,28.6422,28.67,28.5727,28.6074,73200.0
2007-08-03 11:45:00,41.22,41.33,41.14,41.16,119600.0,28.6352,28.7116,28.5796,28.5935,119600.0
2007-08-03 11:50:00,41.14,41.25,41.12,41.14,86400.0,28.5796,28.6561,28.5658,28.5796,86400.0
2007-08-03 11:55:00,41.15,41.21,41.06,41.15,103500.0,28.5866,28.6283,28.5241,28.5866,103500.0
2007-08-03 12:00:00,41.15,41.2,41.05,41.12,142900.0,28.5866,28.6213,28.5171,28.5658,142900.0
2007-08-03 12:05:00,41.13,41.14,41.0,41.12,83500.0,28.5727,28.5796,28.4824,28.5658,83500.0
2007-08-03 12:10:00,41.1,41.23,41.1,41.16,104300.0,28.5519,28.6422,28.5519,28.5935,104300.0
2007-08-03 12:15:00,41.15,41.16,41.01,41.05,126700.0,28.5866,28.5935,28.4893,28.5171,126700.0
2007-08-03 12:20:00,41.05,41.1,41.02,41.08,76400.0,28.5171,28.5519,28.4963,28.538,76400.0
2007-08-03 12:25:00,41.08,41.09,40.96,41.0,130400.0,28.538,28.5449,28.4546,28.4824,130400.0
2007-08-03 12:30:00,41.0,41.04,40.99,41.02,38400.0,28.4824,28.5102,28.4754,28.4963,38400.0
2007-08-03 12:35:00,41.03,41.15,40.94,41.12,111600.0,28.5032,28.5866,28.4407,28.5658,111600.0
2007-08-03 12:40:00,41.12,41.15,41.03,41.08,97900.0,28.5658,28.5866,28.5032,28.538,97900.0
2007-08-03 12:45:00,41.08,41.08,40.99,41.01,37200.0,28.538,28.538,28.4754,28.4893,37200.0
2007-08-03 12:50:00,41.02,41.03,40.93,40.98,43500.0,28.4963,28.5032,28.4338,28.4685,43500.0
2007-08-03 12:55:00,40.98,41.03,40.91,41.0,46100.0,28.4685,28.5032,28.4199,28.4824,46100.0
2007-08-03 13:00:00,41.0,41.0,40.87,40.89,56700.0,28.4824,28.4824,28.3921,28.406,56700.0
2007-08-03 13:05:00,40.88,40.98,40.85,40.97,104900.0,28.399,28.4685,28.3782,28.4615,104900.0
2007-08-03 13:10:00,40.97,41.0,40.91,40.99,51800.0,28.4615,28.4824,28.4199,28.4754,51800.0
2007-08-03 13:15:00,40.98,41.07,40.98,41.01,24400.0,28.4685,28.531,28.4685,28.4893,24400.0
2007-08-03 13:20:00,41.0,41.09,41.0,41.04,24600.0,28.4824,28.5449,28.4824,28.5102,24600.0
2007-08-03 13:25:00,41.02,41.19,41.02,41.18,69200.0,28.4963,28.6144,28.4963,28.6074,69200.0
2007-08-03 13:30:00,41.19,41.28,41.13,41.19,71200.0,28.6144,28.6769,28.5727,28.6144,71200.0
2007-08-03 13:35:00,41.19,41.19,41.08,41.13,58600.0,28.6144,28.6144,28.538,28.5727,58600.0
2007-08-03 13:40:00,41.13,41.24,41.11,41.22,63500.0,28.5727,28.6491,28.5588,28.6352,63500.0
2007-08-03 13:45:00,41.24,41.26,41.18,41.26,43400.0,28.6491,28.663,28.6074,28.663,43400.0
2007-08-03 13:50:00,41.24,41.3,41.24,41.27,32400.0,28.6491,28.6908,28.6491,28.67,32400.0
2007-08-03 13:55:00,41.29,41.53,41.29,41.46,116900.0,28.6839,28.8506,28.6839,28.8019,116900.0
2007-08-03 14:00:00,41.47,41.58,41.45,41.53,87000.0,28.8089,28.8853,28.795,28.8506,87000.0
2007-08-03 14:05:00,41.53,41.59,41.46,41.57,92600.0,28.8506,28.8923,28.8019,28.8784,92600.0
2007-08-03 14:10:00,41.56,41.57,41.45,41.48,60300.0,28.8714,28.8784,28.795,28.8158,60300.0
2007-08-03 14:15:00,41.47,41.54,41.41,41.54,74800.0,28.8089,28.8575,28.7672,28.8575,74800.0
2007-08-03 14:20:00,41.53,41.54,41.35,41.37,84100.0,28.8506,28.8575,28.7255,28.7394,84100.0
2007-08-03 14:25:00,41.36,41.36,41.16,41.17,80000.0,28.7325,28.7325,28.5935,28.6005,80000.0
2007-08-03 14:30:00,41.17,41.41,41.15,41.31,84600.0,28.6005,28.7672,28.5866,28.6977,84600.0
2007-08-03 14:35:00,41.32,41.44,41.31,41.33,90500.0,28.7047,28.7881,28.6977,28.7116,90500.0
2007-08-03 14:40:00,41.32,41.42,41.29,41.35,101600.0,28.7047,28.7742,28.6839,28.7255,101600.0
2007-08-03 14:45:00,41.35,41.41,41.18,41.22,122400.0,28.7255,28.7672,28.6074,28.6352,122400.0
2007-08-03 14:50:00,41.22,41.4,41.18,41.19,135800.0,28.6352,28.7603,28.6074,28.6144,135800.0
2007-08-03 14:55:00,41.19,41.23,41.13,41.17,110200.0,28.6144,28.6422,28.5727,28.6005,110200.0
2007-08-03 15:00:00,41.17,41.23,41.06,41.14,135400.0,28.6005,28.6422,28.5241,28.5796,135400.0
2007-08-03 15:05:00,41.14,41.26,41.03,41.05,147800.0,28.5796,28.663,28.5032,28.5171,147800.0
2007-08-03 15:10:00,41.06,41.17,41.04,41.08,132300.0,28.5241,28.6005,28.5102,28.538,132300.0
2007-08-03 15:15:00,41.11,41.2,41.05,41.18,110700.0,28.5588,28.6213,28.5171,28.6074,110700.0
2007-08-03 15:20:00,41.18,41.24,41.13,41.15,229000.0,28.6074,28.6491,28.5727,28.5866,229000.0
2007-08-03 15:25:00,41.14,41.19,40.99,40.99,111600.0,28.5796,28.6144,28.4754,28.4754,111600.0
2007-08-03 15:30:00,40.98,41.25,40.94,41.25,154000.0,28.4685,28.6561,28.4407,28.6561,154000.0
2007-08-03 15:35:00,41.25,41.25,40.95,40.96,141900.0,28.6561,28.6561,28.4477,28.4546,141900.0
2007-08-03 15:40:00,40.96,41.01,40.9,41.0,133200.0,28.4546,28.4893,28.4129,28.4824,133200.0
2007-08-03 15:45:00,40.99,41.0,40.91,40.98,137500.0,28.4754,28.4824,28.4199,28.4685,137500.0
2007-08-03 15:50:00,40.98,41.05,40.83,41.03,253600.0,28.4685,28.5171,28.3643,28.5032,253600.0
2007-08-03 15:55:00,41.04,41.1,40.91,40.91,313200.0,28.5102,28.5519,28.4199,28.4199,313200.0
2007-08-06 09:30:00,40.9,41.0,40.7,40.76,134600.0,28.4129,28.4824,28.274,28.3157,134600.0
2007-08-06 09:35:00,40.79,40.79,40.56,40.6,104700.0,28.3365,28.3365,28.1767,28.2045,104700.0
2007-08-06 09:40:00,40.59,40.6,40.5,40.5,125800.0,28.1976,28.2045,28.135,28.135,125800.0
2007-08-06 09:45:00,40.52,40.53,40.21,40.21,258300.0,28.1489,28.1559,27.9336,27.9336,258300.0
2007-08-06 09:50:00,40.21,40.27,40.02,40.25,186300.0,27.9336,27.9753,27.8016,27.9614,186300.0
2007-08-06 09:55:00,40.26,40.55,40.26,40.55,212200.0,27.9683,28.1698,27.9683,28.1698,212200.0
2007-08-06 10:00:00,40.55,40.68,40.39,40.46,193300.0,28.1698,28.2601,28.0586,28.1073,193300.0
2007-08-06 10:05:00,40.46,40.65,40.35,40.41,116700.0,28.1073,28.2392,28.0308,28.0725,116700.0
2007-08-06 10:10:00,40.42,40.42,40.16,40.32,122400.0,28.0795,28.0795,27.8988,28.01,122400.0
2007-08-06 10:15:00,40.31,40.4,40.2,40.25,84300.0,28.0031,28.0656,27.9266,27.9614,84300.0
2007-08-06 10:20:00,40.23,40.38,40.15,40.23,104700.0,27.9475,28.0517,27.8919,27.9475,104700.0
2007-08-06 10:25:00,40.21,40.23,40.1,40.22,107600.0,27.9336,27.9475,27.8572,27.9405,107600.0
2007-08-06 10:30:00,40.15,40.29,40.1,40.1,140400.0,27.8919,27.9892,27.8572,27.8572,140400.0
2007-08-06 10:35:00,40.1,40.3,40.1,40.25,117400.0,27.8572,27.9961,27.8572,27.9614,117400.0
2007-08-06 10:40:00,40.26,40.34,40.13,40.25,108000.0,27.9683,28.0239,27.878,27.9614,108000.0
2007-08-06 10:45:00,40.26,40.26,40.01,40.01,111000.0,27.9683,27.9683,27.7946,27.7946,111000.0
2007-08-06 10:50:00,40.01,40.04,39.78,39.9,140000.0,27.7946,27.8155,27.6349,27.7182,140000.0
2007-08-06 10:55:00,39.9,40.05,39.82,40.01,76800.0,27.7182,27.8224,27.6627,27.7946,76800.0
2007-08-06 11:00:00,40.01,40.03,39.78,39.88,82900.0,27.7946,27.8085,27.6349,27.7043,82900.0
2007-08-06 11:05:00,39.89,39.97,39.81,39.88,77300.0,27.7113,27.7669,27.6557,27.7043,77300.0
2007-08-06 11:10:00,39.88,40.04,39.85,40.02,140200.0,27.7043,27.8155,27.6835,27.8016,140200.0
2007-08-06 11:15:00,40.02,40.25,40.0,40.18,146300.0,27.8016,27.9614,27.7877,27.9127,146300.0
2007-08-06 11:20:00,40.17,40.3,40.08,40.26,117800.0,27.9058,27.9961,27.8433,27.9683,117800.0
2007-08-06 11:25:00,40.26,40.28,40.05,40.1,155900.0,27.9683,27.9822,27.8224,27.8572,155900.0
2007-08-06 11:30:00,40.1,40.12,39.93,40.11,150900.0,27.8572,27.8711,27.7391,27.8641,150900.0
2007-08-06 11:35:00,40.1,40.14,39.98,40.0,90200.0,27.8572,27.885,27.7738,27.7877,90200.0
2007-08-06 11:40:00,40.0,40.17,39.95,40.14,98900.0,27.7877,27.9058,27.753,27.885,98900.0
2007-08-06 11:45:00,40.15,40.43,40.14,40.43,135500.0,27.8919,28.0864,27.885,28.0864,135500.0
2007-08-06 11:50:00,40.43,40.5,40.36,40.43,98500.0,28.0864,28.135,28.0378,28.0864,98500.0
2007-08-06 11:55:00,40.42,40.44,40.33,40.34,57400.0,28.0795,28.0934,28.0169,28.0239,57400.0
2007-08-06 12:00:00,40.35,40.35,40.14,40.14,63300.0,28.0308,28.0308,27.885,27.885,63300.0
2007-08-06 12:05:00,40.14,40.23,40.1,40.17,83700.0,27.885,27.9475,27.8572,27.9058,83700.0
2007-08-06 12:10:00,40.17,40.2,40.11,40.13,53300.0,27.9058,27.9266,27.8641,27.878,53300.0
2007-08-06 12:15:00,40.13,40.13,40.05,40.06,84900.0,27.878,27.878,27.8224,27.8294,84900.0
2007-08-06 12:20:00,40.06,40.13,40.02,40.09,128700.0,27.8294,27.878,27.8016,27.8502,128700.0
2007-08-06 12:25:00,40.1,40.24,40.08,40.21,63800.0,27.8572,27.9544,27.8433,27.9336,63800.0
2007-08-06 12:30:00,40.22,40.24,40.13,40.22,60800.0,27.9405,27.9544,27.878,27.9405,60800.0
2007-08-06 12:35:00,40.21,40.3,40.17,40.28,98100.0,27.9336,27.9961,27.9058,27.9822,98100.0
2007-08-06 12:40:00,40.29,40.29,40.2,40.25,45400.0,27.9892,27.9892,27.9266,27.9614,45400.0
2007-08-06 12:45:00,40.23,40.44,40.22,40.42,91000.0,27.9475,28.0934,27.9405,28.0795,91000.0
2007-08-06 12:50:00,40.42,40.48,40.35,40.36,121700.0,28.0795,28.1211,28.0308,28.0378,121700.0
2007-08-06 12:55:00,40.36,40.37,40.27,40.31,52900.0,28.0378,28.0447,27.9753,28.0031,52900.0
2007-08-06 13:00:00,40.29,40.3,40.21,40.22,87500.0,27.9892,27.9961,27.9336,27.9405,87500.0
2007-08-06 13:05:00,40.22,40.28,40.18,40.19,73500.0,27.9405,27.9822,27.9127,27.9197,73500.0
2007-08-06 13:10:00,40.19,40.29,40.13,40.29,56800.0,27.9197,27.9892,27.878,27.9892,56800.0
2007-08-06 13:15:00,40.28,40.32,40.2,40.21,110600.0,27.9822,28.01,27.9266,27.9336,110600.0
2007-08-06 13:20:00,40.2,40.29,40.13,40.29,70100.0,27.9266,27.9892,27.878,27.9892,70100.0
2007-08-06 13:25:00,40.29,40.3,40.21,40.21,41100.0,27.9892,27.9961,27.9336,27.9336,41100.0
2007-08-06 13:30:00,40.21,40.25,40.15,40.19,45200.0,27.9336,27.9614,27.8919,27.9197,45200.0
2007-08-06 13:35:00,40.18,40.28,40.13,40.25,187000.0,27.9127,27.9822,27.878,27.9614,187000.0
2007-08-06 13:40:00,40.24,40.32,40.2,40.23,76500.0,27.9544,28.01,27.9266,27.9475,76500.0
2007-08-06 13:45:00,40.23,40.23,40.16,40.2,48700.0,27.9475,27.9475,27.8988,27.9266,48700.0
2007-08-06 13:50:00,40.2,40.32,40.18,40.3,79600.0,27.9266,28.01,27.9127,27.9961,79600.0
2007-08-06 13:55:00,40.29,40.3,40.16,40.21,64800.0,27.9892,27.9961,27.8988,27.9336,64800.0
2007-08-06 14:00:00,40.21,40.28,40.17,40.2,58500.0,27.9336,27.9822,27.9058,27.9266,58500.0
2007-08-06 14:05:00,40.2,40.35,40.2,40.32,37900.0,27.9266,28.0308,27.9266,28.01,37900.0
2007-08-06 14:10:00,40.32,40.34,40.2,40.31,66500.0,28.01,28.0239,27.9266,28.0031,66500.0
2007-08-06 14:15:00,40.31,40.42,40.22,40.4,116400.0,28.0031,28.0795,27.9405,28.0656,116400.0
2007-08-06 14:20:00,40.4,40.43,40.32,40.34,140100.0,28.0656,28.0864,28.01,28.0239,140100.0
2007-08-06 14:25:00,40.34,40.42,40.3,40.38,66000.0,28.0239,28.0795,27.9961,28.0517,66000.0
2007-08-06 14:30:00,40.38,40.49,40.38,40.45,60500.0,28.0517,28.1281,28.0517,28.1003,60500.0
2007-08-06 14:35:00,40.46,40.56,40.45,40.56,81800.0,28.1073,28.1767,28.1003,28.1767,81800.0
2007-08-06 14:40:00,40.56,40.69,40.56,40.68,80700.0,28.1767,28.267,28.1767,28.2601,80700.0
2007-08-06 14:45:00,40.68,40.69,40.59,40.6,34900.0,28.2601,28.267,28.1976,28.2045,34900.0
2007-08-06 14:50:00,40.59,40.66,40.58,40.6,52000.0,28.1976,28.2462,28.1906,28.2045,52000.0
2007-08-06 14:55:00,40.6,40.6,40.44,40.56,83600.0,28.2045,28.2045,28.0934,28.1767,83600.0
2007-08-06 15:00:00,40.55,40.69,40.53,40.66,68600.0,28.1698,28.267,28.1559,28.2462,68600.0
2007-08-06 15:05:00,40.65,40.75,40.6,40.74,95500.0,28.2392,28.3087,28.2045,28.3018,95500.0
2007-08-06 15:10:00,40.75,40.77,40.71,40.74,66300.0,28.3087,28.3226,28.2809,28.3018,66300.0
2007-08-06 15:15:00,40.74,40.83,40.73,40.81,67400.0,28.3018,28.3643,28.2948,28.3504,67400.0
2007-08-06 15:20:00,40.82,40.85,40.72,40.82,83700.0,28.3573,28.3782,28.2879,28.3573,83700.0
2007-08-06 15:25:00,40.82,40.83,40.73,40.82,105900.0,28.3573,28.3643,28.2948,28.3573,105900.0
2007-08-06 15:30:00,40.82,40.86,40.66,40.67,118400.0,28.3573,28.3851,28.2462,28.2531,118400.0
2007-08-06 15:35:00,40.67,40.81,40.63,40.81,121700.0,28.2531,28.3504,28.2254,28.3504,121700.0
2007-08-06 15:40:00,40.81,40.86,40.75,40.77,176600.0,28.3504,28.3851,28.3087,28.3226,176600.0
2007-08-06 15:45:00,40.77,40.93,40.75,40.8,178000.0,28.3226,28.4338,28.3087,28.3435,178000.0
2007-08-06 15:50:00,40.8,40.82,40.55,40.56,349700.0,28.3435,28.3573,28.1698,28.1767,349700.0
2007-08-06 15:55:00,40.56,40.63,40.47,40.63,390300.0,28.1767,28.2254,28.1142,28.2254,390300.0
2007-08-07 09:30:00,40.25,40.48,40.25,40.46,153200.0,27.9614,28.1211,27.9614,28.1073,153200.0
2007-08-07 09:35:00,40.48,40.55,40.4,40.48,136000.0,28.1211,28.1698,28.0656,28.1211,136000.0
2007-08-07 09:40:00,40.47,40.6,40.4,40.57,102100.0,28.1142,28.2045,28.0656,28.1837,102100.0
2007-08-07 09:45:00,40.56,40.6,40.49,40.54,130100.0,28.1767,28.2045,28.1281,28.1628,130100.0
2007-08-07 09:50:00,40.52,40.55,40.47,40.5,80400.0,28.1489,28.1698,28.1142,28.135,80400.0
2007-08-07 09:55:00,40.5,40.55,40.45,40.52,112200.0,28.135,28.1698,28.1003,28.1489,112200.0
2007-08-07 10:00:00,40.52,40.56,40.45,40.47,86000.0,28.1489,28.1767,28.1003,28.1142,86000.0
2007-08-07 10:05:00,40.48,40.54,40.42,40.5,162400.0,28.1211,28.1628,28.0795,28.135,162400.0
2007-08-07 10:10:00,40.5,40.54,40.47,40.53,75400.0,28.135,28.1628,28.1142,28.1559,75400.0
2007-08-07 10:15:00,40.52,40.59,40.47,40.49,73100.0,28.1489,28.1976,28.1142,28.1281,73100.0
2007-08-07 10:20:00,40.5,40.53,40.44,40.44,77200.0,28.135,28.1559,28.0934,28.0934,77200.0
2007-08-07 10:25:00,40.45,40.48,40.42,40.47,54600.0,28.1003,28.1211,28.0795,28.1142,54600.0
2007-08-07 10:30:00,40.47,40.5,40.37,40.4,82000.0,28.1142,28.135,28.0447,28.0656,82000.0
2007-08-07 10:35:00,40.4,40.54,40.39,40.47,58200.0,28.0656,28.1628,28.0586,28.1142,58200.0
2007-08-07 10:40:00,40.47,40.63,40.47,40.61,74500.0,28.1142,28.2254,28.1142,28.2115,74500.0
2007-08-07 10:45:00,40.61,40.66,40.59,40.64,60500.0,28.2115,28.2462,28.1976,28.2323,60500.0
2007-08-07 10:50:00,40.64,40.79,40.63,40.75,83000.0,28.2323,28.3365,28.2254,28.3087,83000.0
2007-08-07 10:55:00,40.76,40.77,40.69,40.71,40300.0,28.3157,28.3226,28.267,28.2809,40300.0
2007-08-07 11:00:00,40.71,40.85,40.71,40.84,65600.0,28.2809,28.3782,28.2809,28.3712,65600.0
2007-08-07 11:05:00,40.83,40.87,40.66,40.68,83900.0,28.3643,28.3921,28.2462,28.2601,83900.0
2007-08-07 11:10:00,40.67,40.74,40.67,40.67,40300.0,28.2531,28.3018,28.2531,28.2531,40300.0
2007-08-07 11:15:00,40.67,40.77,40.64,40.76,65200.0,28.2531,28.3226,28.2323,28.3157,65200.0
2007-08-07 11:20:00,40.76,40.86,40.72,40.86,44600.0,28.3157,28.3851,28.2879,28.3851,44600.0
2007-08-07 11:25:00,40.86,40.86,40.77,40.81,342400.0,28.3851,28.3851,28.3226,28.3504,342400.0
2007-08-07 11:30:00,40.82,40.89,40.79,40.84,59900.0,28.3573,28.406,28.3365,28.3712,59900.0
2007-08-07 11:35:00,40.84,40.86,40.76,40.81,42100.0,28.3712,28.3851,28.3157,28.3504,42100.0
2007-08-07 11:40:00,40.81,40.95,40.81,40.94,107000.0,28.3504,28.4477,28.3504,28.4407,107000.0
2007-08-07 11:45:00,40.93,41.12,40.87,41.09,113600.0,28.4338,28.5658,28.3921,28.5449,113600.0
2007-08-07 11:50:00,41.09,41.18,41.09,41.18,87000.0,28.5449,28.6074,28.5449,28.6074,87000.0
2007-08-07 11:55:00,41.17,41.22,41.14,41.19,78200.0,28.6005,28.6352,28.5796,28.6144,78200.0
2007-08-07 12:00:00,41.19,41.21,41.12,41.21,69400.0,28.6144,28.6283,28.5658,28.6283,69400.0
2007-08-07 12:05:00,41.19,41.2,41.08,41.09,73200.0,28.6144,28.6213,28.538,28.5449,73200.0
2007-08-07 12:10:00,41.1,41.1,40.96,40.99,50900.0,28.5519,28.5519,28.4546,28.4754,50900.0
2007-08-07 12:15:00,40.99,41.04,40.94,41.04,59800.0,28.4754,28.5102,28.4407,28.5102,59800.0
2007-08-07 12:20:00,41.02,41.04,40.86,40.9,142800.0,28.4963,28.5102,28.3851,28.4129,142800.0
2007-08-07 12:25:00,40.9,40.93,40.86,40.88,27400.0,28.4129,28.4338,28.3851,28.399,27400.0
2007-08-07 12:30:00,40.88,41.01,40.88,40.99,31800.0,28.399,28.4893,28.399,28.4754,31800.0
2007-08-07 12:35:00,40.97,41.0,40.93,40.96,38200.0,28.4615,28.4824,28.4338,28.4546,38200.0
2007-08-07 12:40:00,40.96,40.97,40.77,40.78,41700.0,28.4546,28.4615,28.3226,28.3296,41700.0
2007-08-07 12:45:00,40.78,40.8,40.72,40.72,69300.0,28.3296,28.3435,28.2879,28.2879,69300.0
2007-08-07 12:50:00,40.72,40.74,40.62,40.71,90900.0,28.2879,28.3018,28.2184,28.2809,90900.0
2007-08-07 12:55:00,40.71,40.8,40.68,40.74,54600.0,28.2809,28.3435,28.2601,28.3018,54600.0
2007-08-07 13:00:00,40.75,40.8,40.72,40.8,22000.0,28.3087,28.3435,28.2879,28.3435,22000.0
2007-08-07 13:05:00,40.81,40.9,40.77,40.9,40300.0,28.3504,28.4129,28.3226,28.4129,40300.0
2007-08-07 13:10:00,40.9,40.94,40.81,40.81,50000.0,28.4129,28.4407,28.3504,28.3504,50000.0
2007-08-07 13:15:00,40.83,40.91,40.82,40.89,42000.0,28.3643,28.4199,28.3573,28.406,42000.0
2007-08-07 13:20:00,40.88,40.94,40.82,40.86,42900.0,28.399,28.4407,28.3573,28.3851,42900.0
2007-08-07 13:25:00,40.87,40.94,40.84,40.92,28400.0,28.3921,28.4407,28.3712,28.4268,28400.0
2007-08-07 13:30:00,40.93,40.93,40.86,40.87,28200.0,28.4338,28.4338,28.3851,28.3921,28200.0
2007-08-07 13:35:00,40.87,40.95,40.87,40.94,33600.0,28.3921,28.4477,28.3921,28.4407,33600.0
2007-08-07 13:40:00,40.95,40.99,40.87,40.93,46200.0,28.4477,28.4754,28.3921,28.4338,46200.0
2007-08-07 13:45:00,40.93,41.04,40.91,41.04,27200.0,28.4338,28.5102,28.4199,28.5102,27200.0
2007-08-07 13:50:00,41.04,41.04,40.98,40.99,23300.0,28.5102,28.5102,28.4685,28.4754,23300.0
2007-08-07 13:55:00,40.99,41.04,40.89,40.89,50800.0,28.4754,28.5102,28.406,28.406,50800.0
2007-08-07 14:00:00,40.89,40.9,40.81,40.83,66900.0,28.406,28.4129,28.3504,28.3643,66900.0
2007-08-07 14:05:00,40.83,40.88,40.76,40.87,58500.0,28.3643,28.399,28.3157,28.3921,58500.0
2007-08-07 14:10:00,40.88,40.96,40.67,40.73,74400.0,28.399,28.4546,28.2531,28.2948,74400.0
2007-08-07 14:15:00,40.73,40.9,40.5,40.55,165700.0,28.2948,28.4129,28.135,28.1698,165700.0
2007-08-07 14:20:00,40.55,40.75,40.5,40.56,141500.0,28.1698,28.3087,28.135,28.1767,141500.0
2007-08-07 14:25:00,40.55,40.66,40.39,40.4,120800.0,28.1698,28.2462,28.0586,28.0656,120800.0
2007-08-07 14:30:00,40.39,40.42,40.16,40.3,200400.0,28.0586,28.0795,27.8988,27.9961,200400.0
2007-08-07 14:35:00,40.3,40.43,40.23,40.35,195900.0,27.9961,28.0864,27.9475,28.0308,195900.0
2007-08-07 14:40:00,40.38,40.42,40.27,40.28,144800.0,28.0517,28.0795,27.9753,27.9822,144800.0
2007-08-07 14:45:00,40.28,40.44,40.2,40.44,124100.0,27.9822,28.0934,27.9266,28.0934,124100.0
2007-08-07 14:50:00,40.45,40.55,40.41,40.43,87200.0,28.1003,28.1698,28.0725,28.0864,87200.0
2007-08-07 14:55:00,40.43,40.79,40.43,40.79,120500.0,28.0864,28.3365,28.0864,28.3365,120500.0
2007-08-07 15:00:00,40.77,40.94,40.7,40.79,175200.0,28.3226,28.4407,28.274,28.3365,175200.0
2007-08-07 15:05:00,40.79,40.95,40.74,40.87,226600.0,28.3365,28.4477,28.3018,28.3921,226600.0
2007-08-07 15:10:00,40.85,40.92,40.72,40.82,140000.0,28.3782,28.4268,28.2879,28.3573,140000.0
2007-08-07 15:15:00,40.83,40.95,40.8,40.88,132700.0,28.3643,28.4477,28.3435,28.399,132700.0
2007-08-07 15:20:00,40.88,40.98,40.79,40.93,124400.0,28.399,28.4685,28.3365,28.4338,124400.0
2007-08-07 15:25:00,40.93,40.99,40.86,40.95,68100.0,28.4338,28.4754,28.3851,28.4477,68100.0
2007-08-07 15:30:00,40.96,41.05,40.94,41.05,114600.0,28.4546,28.5171,28.4407,28.5171,114600.0
2007-08-07 15:35:00,41.05,41.18,41.05,41.16,100500.0,28.5171,28.6074,28.5171,28.5935,100500.0
2007-08-07 15:40:00,41.18,41.18,40.98,41.08,94900.0,28.6074,28.6074,28.4685,28.538,94900.0
2007-08-07 15:45:00,41.06,41.1,40.9,40.91,93200.0,28.5241,28.5519,28.4129,28.4199,93200.0
2007-08-07 15:50:00,40.91,41.03,40.8,40.8,157800.0,28.4199,28.5032,28.3435,28.3435,157800.0
2007-08-07 15:55:00,40.81,41.03,40.74,40.95,248400.0,28.3504,28.5032,28.3018,28.4477,248400.0
2007-08-08 09:30:00,41.35,41.5,41.29,41.5,161100.0,28.7255,28.8297,28.6839,28.8297,161100.0
2007-08-08 09:35:00,41.49,41.7,41.49,41.59,129700.0,28.8228,28.9687,28.8228,28.8923,129700.0
2007-08-08 09:40:00,41.59,41.8,41.57,41.77,120100.0,28.8923,29.0381,28.8784,29.0173,120100.0
2007-08-08 09:45:00,41.78,42.05,41.76,42.05,182300.0,29.0242,29.2118,29.0104,29.2118,182300.0
2007-08-08 09:50:00,42.05,42.22,42.0,42.1,206200.0,29.2118,29.3299,29.1771,29.2466,206200.0
2007-08-08 09:55:00,42.1,42.12,41.92,42.05,184300.0,29.2466,29.2604,29.1215,29.2118,184300.0
2007-08-08 10:00:00,42.01,42.08,41.91,41.93,140200.0,29.184,29.2327,29.1146,29.1285,140200.0
2007-08-08 10:05:00,41.93,42.02,41.8,41.99,177000.0,29.1285,29.191,29.0381,29.1701,177000.0
2007-08-08 10:10:00,42.0,42.1,41.99,42.08,75000.0,29.1771,29.2466,29.1701,29.2327,75000.0
2007-08-08 10:15:00,42.07,42.09,42.0,42.07,107400.0,29.2257,29.2396,29.1771,29.2257,107400.0
2007-08-08 10:20:00,42.08,42.21,42.08,42.21,82600.0,29.2327,29.323,29.2327,29.323,82600.0
2007-08-08 10:25:00,42.21,42.28,42.2,42.25,151900.0,29.323,29.3716,29.316,29.3508,151900.0
2007-08-08 10:30:00,42.25,42.32,42.17,42.18,109600.0,29.3508,29.3994,29.2952,29.3021,109600.0
2007-08-08 10:35:00,42.18,42.19,42.0,42.02,171700.0,29.3021,29.3091,29.1771,29.191,171700.0
2007-08-08 10:40:00,42.02,42.09,41.97,42.09,140000.0,29.191,29.2396,29.1562,29.2396,140000.0
2007-08-08 10:45:00,42.09,42.14,42.02,42.12,88100.0,29.2396,29.2743,29.191,29.2604,88100.0
2007-08-08 10:50:00,42.13,42.15,42.1,42.11,53300.0,29.2674,29.2813,29.2466,29.2535,53300.0
2007-08-08 10:55:00,42.13,42.14,42.06,42.1,68300.0,29.2674,29.2743,29.2188,29.2466,68300.0
2007-08-08 11:00:00,42.09,42.14,42.03,42.07,79100.0,29.2396,29.2743,29.1979,29.2257,79100.0
2007-08-08 11:05:00,42.08,42.2,42.07,42.1,60000.0,29.2327,29.316,29.2257,29.2466,60000.0
2007-08-08 11:10:00,42.11,42.22,42.11,42.18,50900.0,29.2535,29.3299,29.2535,29.3021,50900.0
2007-08-08 11:15:00,42.18,42.18,42.13,42.14,23600.0,29.3021,29.3021,29.2674,29.2743,23600.0
2007-08-08 11:20:00,42.13,42.21,42.1,42.2,55400.0,29.2674,29.323,29.2466,29.316,55400.0
2007-08-08 11:25:00,42.21,42.27,42.21,42.23,70700.0,29.323,29.3646,29.323,29.3369,70700.0
2007-08-08 11:30:00,42.22,42.29,42.19,42.27,70200.0,29.3299,29.3785,29.3091,29.3646,70200.0
2007-08-08 11:35:00,42.27,42.4,42.27,42.38,85900.0,29.3646,29.455,29.3646,29.4411,85900.0
2007-08-08 11:40:00,42.36,42.43,42.36,42.42,40800.0,29.4272,29.4758,29.4272,29.4689,40800.0
2007-08-08 11:45:00,42.42,42.43,42.37,42.41,60500.0,29.4689,29.4758,29.4341,29.4619,60500.0
2007-08-08 11:50:00,42.4,42.44,42.35,42.35,56300.0,29.455,29.4827,29.4202,29.4202,56300.0
2007-08-08 11:55:00,42.35,42.35,42.23,42.25,75000.0,29.4202,29.4202,29.3369,29.3508,75000.0
2007-08-08 12:00:00,42.25,42.25,42.18,42.2,80700.0,29.3508,29.3508,29.3021,29.316,80700.0
2007-08-08 12:05:00,42.2,42.31,42.17,42.29,47500.0,29.316,29.3924,29.2952,29.3785,47500.0
2007-08-08 12:10:00,42.31,42.31,42.24,42.26,91100.0,29.3924,29.3924,29.3438,29.3577,91100.0
2007-08-08 12:15:00,42.26,42.27,42.2,42.23,47800.0,29.3577,29.3646,29.316,29.3369,47800.0
2007-08-08 12:20:00,42.23,42.28,42.15,42.16,73400.0,29.3369,29.3716,29.2813,29.2882,73400.0
2007-08-08 12:25:00,42.16,42.2,42.11,42.17,96000.0,29.2882,29.316,29.2535,29.2952,96000.0
2007-08-08 12:30:00,42.18,42.23,42.17,42.21,59300.0,29.3021,29.3369,29.2952,29.323,59300.0
2007-08-08 12:35:00,42.21,42.33,42.19,42.33,45900.0,29.323,29.4063,29.3091,29.4063,45900.0
2007-08-08 12:40:00,42.33,42.36,42.32,42.36,25000.0,29.4063,29.4272,29.3994,29.4272,25000.0
2007-08-08 12:45:00,42.36,42.39,42.26,42.34,71200.0,29.4272,29.448,29.3577,29.4133,71200.0
2007-08-08 12:50:00,42.34,42.34,42.27,42.34,40900.0,29.4133,29.4133,29.3646,29.4133,40900.0
2007-08-08 12:55:00,42.34,42.42,42.33,42.42,27200.0,29.4133,29.4689,29.4063,29.4689,27200.0
2007-08-08 13:00:00,42.41,42.44,42.39,42.44,32100.0,29.4619,29.4827,29.448,29.4827,32100.0
2007-08-08 13:05:00,42.42,42.49,42.42,42.46,46300.0,29.4689,29.5175,29.4689,29.4966,46300.0
2007-08-08 13:10:00,42.46,42.51,42.44,42.48,101000.0,29.4966,29.5314,29.4827,29.5105,101000.0
2007-08-08 13:15:00,42.48,42.51,42.46,42.49,33800.0,29.5105,29.5314,29.4966,29.5175,33800.0
2007-08-08 13:20:00,42.49,42.56,42.47,42.56,41200.0,29.5175,29.5661,29.5036,29.5661,41200.0
2007-08-08 13:25:00,42.56,42.62,42.52,42.62,46200.0,29.5661,29.6078,29.5383,29.6078,46200.0
2007-08-08 13:30:00,42.62,42.7,42.6,42.65,65800.0,29.6078,29.6634,29.5939,29.6286,65800.0
2007-08-08 13:35:00,42.65,42.7,42.63,42.7,83400.0,29.6286,29.6634,29.6147,29.6634,83400.0
2007-08-08 13:40:00,42.7,42.71,42.6,42.67,89800.0,29.6634,29.6703,29.5939,29.6425,89800.0
2007-08-08 13:45:00,42.67,42.74,42.61,42.62,71800.0,29.6425,29.6912,29.6008,29.6078,71800.0
2007-08-08 13:50:00,42.61,42.61,42.41,42.46,136500.0,29.6008,29.6008,29.4619,29.4966,136500.0
2007-08-08 13:55:00,42.44,42.44,42.32,42.32,70400.0,29.4827,29.4827,29.3994,29.3994,70400.0
2007-08-08 14:00:00,42.32,42.37,42.31,42.34,59100.0,29.3994,29.4341,29.3924,29.4133,59100.0
2007-08-08 14:05:00,42.34,42.51,42.32,42.47,35900.0,29.4133,29.5314,29.3994,29.5036,35900.0
2007-08-08 14:10:00,42.45,42.6,42.42,42.55,40200.0,29.4897,29.5939,29.4689,29.5592,40200.0
2007-08-08 14:15:00,42.55,42.59,42.53,42.55,48600.0,29.5592,29.587,29.5453,29.5592,48600.0
2007-08-08 14:20:00,42.54,42.58,42.46,42.55,52100.0,29.5522,29.58,29.4966,29.5592,52100.0
2007-08-08 14:25:00,42.55,42.6,42.47,42.49,66100.0,29.5592,29.5939,29.5036,29.5175,66100.0
2007-08-08 14:30:00,42.49,42.53,42.47,42.47,47100.0,29.5175,29.5453,29.5036,29.5036,47100.0
2007-08-08 14:35:00,42.47,42.49,42.37,42.44,61800.0,29.5036,29.5175,29.4341,29.4827,61800.0
2007-08-08 14:40:00,42.42,42.46,42.32,42.41,118600.0,29.4689,29.4966,29.3994,29.4619,118600.0
2007-08-08 14:45:00,42.41,42.46,42.34,42.36,132500.0,29.4619,29.4966,29.4133,29.4272,132500.0
2007-08-08 14:50:00,42.38,42.39,42.27,42.34,121900.0,29.4411,29.448,29.3646,29.4133,121900.0
2007-08-08 14:55:00,42.32,42.32,42.22,42.25,122000.0,29.3994,29.3994,29.3299,29.3508,122000.0
2007-08-08 15:00:00,42.25,42.37,42.22,42.22,146400.0,29.3508,29.4341,29.3299,29.3299,146400.0
2007-08-08 15:05:00,42.23,42.3,42.1,42.1,136100.0,29.3369,29.3855,29.2466,29.2466,136100.0
2007-08-08 15:10:00,42.1,42.22,42.06,42.17,197600.0,29.2466,29.3299,29.2188,29.2952,197600.0
2007-08-08 15:15:00,42.18,42.25,42.04,42.06,170100.0,29.3021,29.3508,29.2049,29.2188,170100.0
2007-08-08 15:20:00,42.07,42.22,42.01,42.02,164000.0,29.2257,29.3299,29.184,29.191,164000.0
2007-08-08 15:25:00,42.01,42.08,41.9,41.98,170700.0,29.184,29.2327,29.1076,29.1632,170700.0
2007-08-08 15:30:00,41.98,42.07,41.85,42.0,218800.0,29.1632,29.2257,29.0729,29.1771,218800.0
2007-08-08 15:35:00,41.98,42.09,41.93,42.06,155500.0,29.1632,29.2396,29.1285,29.2188,155500.0
2007-08-08 15:40:00,42.07,42.11,41.97,42.04,165400.0,29.2257,29.2535,29.1562,29.2049,165400.0
2007-08-08 15:45:00,42.05,42.25,42.05,42.19,157300.0,29.2118,29.3508,29.2118,29.3091,157300.0
2007-08-08 15:50:00,42.19,42.33,42.12,42.24,280500.0,29.3091,29.4063,29.2604,29.3438,280500.0
2007-08-08 15:55:00,42.23,42.34,42.19,42.31,289700.0,29.3369,29.4133,29.3091,29.3924,289700.0
2007-08-09 09:30:00,41.51,41.69,41.26,41.51,305300.0,28.8367,28.9617,28.663,28.8367,305300.0
2007-08-09 09:35:00,41.56,41.56,41.3,41.43,162100.0,28.8714,28.8714,28.6908,28.7811,162100.0
2007-08-09 09:40:00,41.41,41.62,41.3,41.34,209500.0,28.7672,28.9131,28.6908,28.7186,209500.0
2007-08-09 09:45:00,41.33,41.54,41.19,41.46,196500.0,28.7116,28.8575,28.6144,28.8019,196500.0
2007-08-09 09:50:00,41.48,41.7,41.26,41.41,258700.0,28.8158,28.9687,28.663,28.7672,258700.0
2007-08-09 09:55:00,41.41,41.61,41.38,41.5,252800.0,28.7672,28.9062,28.7464,28.8297,252800.0
2007-08-09 10:00:00,41.49,41.53,41.46,41.48,150600.0,28.8228,28.8506,28.8019,28.8158,150600.0
2007-08-09 10:05:00,41.49,41.55,41.4,41.42,182300.0,28.8228,28.8645,28.7603,28.7742,182300.0
2007-08-09 10:10:00,41.43,41.53,41.42,41.52,189300.0,28.7811,28.8506,28.7742,28.8436,189300.0
2007-08-09 10:15:00,41.51,41.8,41.5,41.75,171200.0,28.8367,29.0381,28.8297,29.0034,171200.0
2007-08-09 10:20:00,41.75,41.82,41.67,41.79,74900.0,29.0034,29.052,28.9478,29.0312,74900.0
2007-08-09 10:25:00,41.81,41.94,41.8,41.89,60500.0,29.0451,29.1354,29.0381,29.1007,60500.0
2007-08-09 10:30:00,41.88,42.25,41.85,42.09,134800.0,29.0937,29.3508,29.0729,29.2396,134800.0
2007-08-09 10:35:00,42.09,42.16,41.84,41.84,118700.0,29.2396,29.2882,29.0659,29.0659,118700.0
2007-08-09 10:40:00,41.85,41.97,41.79,41.91,82400.0,29.0729,29.1562,29.0312,29.1146,82400.0
2007-08-09 10:45:00,41.91,41.97,41.76,41.79,121700.0,29.1146,29.1562,29.0104,29.0312,121700.0
2007-08-09 10:50:00,41.83,42.03,41.76,42.03,54200.0,29.059,29.1979,29.0104,29.1979,54200.0
2007-08-09 10:55:00,42.04,42.08,41.95,42.06,66400.0,29.2049,29.2327,29.1423,29.2188,66400.0
2007-08-09 11:00:00,42.06,42.11,41.96,42.05,85000.0,29.2188,29.2535,29.1493,29.2118,85000.0
2007-08-09 11:05:00,42.05,42.2,42.0,42.1,82000.0,29.2118,29.316,29.1771,29.2466,82000.0
2007-08-09 11:10:00,42.1,42.25,42.07,42.2,85800.0,29.2466,29.3508,29.2257,29.316,85800.0
2007-08-09 11:15:00,42.2,42.2,42.07,42.14,46400.0,29.316,29.316,29.2257,29.2743,46400.0
2007-08-09 11:20:00,42.15,42.23,41.99,42.21,75700.0,29.2813,29.3369,29.1701,29.323,75700.0
2007-08-09 11:25:00,42.21,42.22,42.06,42.15,45600.0,29.323,29.3299,29.2188,29.2813,45600.0
2007-08-09 11:30:00,42.15,42.29,42.09,42.28,55800.0,29.2813,29.3785,29.2396,29.3716,55800.0
2007-08-09 11:35:00,42.28,42.3,42.23,42.24,37300.0,29.3716,29.3855,29.3369,29.3438,37300.0
2007-08-09 11:40:00,42.23,42.24,42.08,42.13,102200.0,29.3369,29.3438,29.2327,29.2674,102200.0
2007-08-09 11:45:00,42.13,42.13,41.94,41.98,51000.0,29.2674,29.2674,29.1354,29.1632,51000.0
2007-08-09 11:50:00,41.97,42.0,41.9,41.99,53300.0,29.1562,29.1771,29.1076,29.1701,53300.0
2007-08-09 11:55:00,41.99,42.25,41.95,42.22,93200.0,29.1701,29.3508,29.1423,29.3299,93200.0
2007-08-09 12:00:00,42.22,42.25,42.0,42.02,223000.0,29.3299,29.3508,29.1771,29.191,223000.0
2007-08-09 12:05:00,42.03,42.1,41.95,42.07,155600.0,29.1979,29.2466,29.1423,29.2257,155600.0
2007-08-09 12:10:00,42.07,42.09,41.94,42.02,91200.0,29.2257,29.2396,29.1354,29.191,91200.0
2007-08-09 12:15:00,42.02,42.07,41.97,41.97,48100.0,29.191,29.2257,29.1562,29.1562,48100.0
2007-08-09 12:20:00,41.97,42.01,41.92,41.97,75200.0,29.1562,29.184,29.1215,29.1562,75200.0
2007-08-09 12:25:00,41.97,42.02,41.83,41.89,168800.0,29.1562,29.191,29.059,29.1007,168800.0
2007-08-09 12:30:00,41.89,41.89,41.72,41.72,150300.0,29.1007,29.1007,28.9826,28.9826,150300.0
2007-08-09 12:35:00,41.71,41.74,41.47,41.52,120300.0,28.9756,28.9965,28.8089,28.8436,120300.0
2007-08-09 12:40:00,41.52,41.68,41.49,41.67,86200.0,28.8436,28.9548,28.8228,28.9478,86200.0
2007-08-09 12:45:00,41.66,41.83,41.66,41.77,41600.0,28.9409,29.059,28.9409,29.0173,41600.0
2007-08-09 12:50:00,41.76,41.78,41.57,41.67,88500.0,29.0104,29.0242,28.8784,28.9478,88500.0
2007-08-09 12:55:00,41.68,41.92,41.68,41.92,84300.0,28.9548,29.1215,28.9548,29.1215,84300.0
2007-08-09 13:00:00,41.91,41.94,41.77,41.78,61600.0,29.1146,29.1354,29.0173,29.0242,61600.0
2007-08-09 13:05:00,41.77,41.83,41.67,41.72,85900.0,29.0173,29.059,28.9478,28.9826,85900.0
2007-08-09 13:10:00,41.73,41.74,41.6,41.67,64700.0,28.9895,28.9965,28.8992,28.9478,64700.0
2007-08-09 13:15:00,41.67,41.84,41.67,41.68,88800.0,28.9478,29.0659,28.9478,28.9548,88800.0
2007-08-09 13:20:00,41.68,41.88,41.68,41.88,58900.0,28.9548,29.0937,28.9548,29.0937,58900.0
2007-08-09 13:25:00,41.88,41.91,41.82,41.9,66100.0,29.0937,29.1146,29.052,29.1076,66100.0
2007-08-09 13:30:00,41.89,41.99,41.88,41.97,88400.0,29.1007,29.1701,29.0937,29.1562,88400.0
2007-08-09 13:35:00,41.96,42.02,41.91,42.0,61200.0,29.1493,29.191,29.1146,29.1771,61200.0
2007-08-09 13:40:00,42.0,42.01,41.86,41.88,94500.0,29.1771,29.184,29.0798,29.0937,94500.0
2007-08-09 13:45:00,41.88,42.01,41.86,41.93,130200.0,29.0937,29.184,29.0798,29.1285,130200.0
2007-08-09 13:50:00,41.94,41.97,41.85,41.88,65300.0,29.1354,29.1562,29.0729,29.0937,65300.0
2007-08-09 13:55:00,41.89,41.92,41.86,41.87,82600.0,29.1007,29.1215,29.0798,29.0868,82600.0
2007-08-09 14:00:00,41.87,41.87,41.71,41.72,81900.0,29.0868,29.0868,28.9756,28.9826,81900.0
2007-08-09 14:05:00,41.72,41.76,41.7,41.74,57700.0,28.9826,29.0104,28.9687,28.9965,57700.0
2007-08-09 14:10:00,41.74,41.79,41.73,41.77,51500.0,28.9965,29.0312,28.9895,29.0173,51500.0
2007-08-09 14:15:00,41.78,41.79,41.72,41.78,71400.0,29.0242,29.0312,28.9826,29.0242,71400.0
2007-08-09 14:20:00,41.78,41.81,41.72,41.74,57700.0,29.0242,29.0451,28.9826,28.9965,57700.0
2007-08-09 14:25:00,41.74,41.79,41.7,41.74,67200.0,28.9965,29.0312,28.9687,28.9965,67200.0
2007-08-09 14:30:00,41.75,41.76,41.59,41.65,60200.0,29.0034,29.0104,28.8923,28.9339,60200.0
2007-08-09 14:35:00,41.64,41.74,41.64,41.72,71900.0,28.927,28.9965,28.927,28.9826,71900.0
2007-08-09 14:40:00,41.72,41.74,41.64,41.69,113400.0,28.9826,28.9965,28.927,28.9617,113400.0
2007-08-09 14:45:00,41.69,41.74,41.66,41.66,49500.0,28.9617,28.9965,28.9409,28.9409,49500.0
2007-08-09 14:50:00,41.65,41.68,41.58,41.65,75800.0,28.9339,28.9548,28.8853,28.9339,75800.0
2007-08-09 14:55:00,41.61,41.71,41.58,41.67,95800.0,28.9062,28.9756,28.8853,28.9478,95800.0
2007-08-09 15:00:00,41.66,41.81,41.65,41.66,139300.0,28.9409,29.0451,28.9339,28.9409,139300.0
2007-08-09 15:05:00,41.66,41.87,41.65,41.87,111400.0,28.9409,29.0868,28.9339,29.0868,111400.0
2007-08-09 15:10:00,41.85,42.0,41.84,41.94,126200.0,29.0729,29.1771,29.0659,29.1354,126200.0
2007-08-09 15:15:00,41.93,41.94,41.73,41.73,229200.0,29.1285,29.1354,28.9895,28.9895,229200.0
2007-08-09 15:20:00,41.72,41.73,41.64,41.65,231100.0,28.9826,28.9895,28.927,28.9339,231100.0
2007-08-09 15:25:00,41.65,41.8,41.64,41.73,160900.0,28.9339,29.0381,28.927,28.9895,160900.0
2007-08-09 15:30:00,41.72,41.77,41.63,41.64,177100.0,28.9826,29.0173,28.92,28.927,177100.0
2007-08-09 15:35:00,41.64,41.67,41.57,41.61,220600.0,28.927,28.9478,28.8784,28.9062,220600.0
2007-08-09 15:40:00,41.61,41.67,41.58,41.65,152100.0,28.9062,28.9478,28.8853,28.9339,152100.0
2007-08-09 15:45:00,41.66,41.66,41.55,41.61,143800.0,28.9409,28.9409,28.8645,28.9062,143800.0
2007-08-09 15:50:00,41.62,41.62,41.38,41.42,299600.0,28.9131,28.9131,28.7464,28.7742,299600.0
2007-08-09 15:55:00,41.4,41.6,41.4,41.43,232500.0,28.7603,28.8992,28.7603,28.7811,232500.0
2007-08-10 09:30:00,41.46,41.54,41.35,41.38,154900.0,28.8019,28.8575,28.7255,28.7464,154900.0
2007-08-10 09:35:00,41.37,41.46,41.2,41.46,202100.0,28.7394,28.8019,28.6213,28.8019,202100.0
2007-08-10 09:40:00,41.47,41.94,41.4,41.82,247400.0,28.8089,29.1354,28.7603,29.052,247400.0
2007-08-10 09:45:00,41.81,41.91,41.54,41.87,228000.0,29.0451,29.1146,28.8575,29.0868,228000.0
2007-08-10 09:50:00,41.87,42.07,41.85,42.07,226800.0,29.0868,29.2257,29.0729,29.2257,226800.0
2007-08-10 09:55:00,42.07,42.2,42.05,42.08,179500.0,29.2257,29.316,29.2118,29.2327,179500.0
2007-08-10 10:00:00,42.09,42.09,41.98,42.03,231200.0,29.2396,29.2396,29.1632,29.1979,231200.0
2007-08-10 10:05:00,42.02,42.1,41.97,42.07,207200.0,29.191,29.2466,29.1562,29.2257,207200.0
2007-08-10 10:10:00,42.08,42.08,41.97,42.03,475900.0,29.2327,29.2327,29.1562,29.1979,475900.0
2007-08-10 10:15:00,42.01,42.03,41.92,41.93,548300.0,29.184,29.1979,29.1215,29.1285,548300.0
2007-08-10 10:20:00,41.94,42.01,41.73,41.75,242600.0,29.1354,29.184,28.9895,29.0034,242600.0
2007-08-10 10:25:00,41.76,41.79,41.53,41.57,138900.0,29.0104,29.0312,28.8506,28.8784,138900.0
2007-08-10 10:30:00,41.57,41.7,41.57,41.66,117900.0,28.8784,28.9687,28.8784,28.9409,117900.0
2007-08-10 10:35:00,41.66,41.67,41.43,41.51,151100.0,28.9409,28.9478,28.7811,28.8367,151100.0
2007-08-10 10:40:00,41.49,41.55,41.45,41.52,105000.0,28.8228,28.8645,28.795,28.8436,105000.0
2007-08-10 10:45:00,41.51,41.7,41.48,41.66,192800.0,28.8367,28.9687,28.8158,28.9409,192800.0
2007-08-10 10:50:00,41.68,41.8,41.64,41.75,271600.0,28.9548,29.0381,28.927,29.0034,271600.0
2007-08-10 10:55:00,41.72,42.06,41.68,42.01,299400.0,28.9826,29.2188,28.9548,29.184,299400.0
2007-08-10 11:00:00,42.01,42.19,42.01,42.15,257700.0,29.184,29.3091,29.184,29.2813,257700.0
2007-08-10 11:05:00,42.15,42.27,42.15,42.2,318600.0,29.2813,29.3646,29.2813,29.316,318600.0
2007-08-10 11:10:00,42.2,42.3,42.17,42.25,285700.0,29.316,29.3855,29.2952,29.3508,285700.0
2007-08-10 11:15:00,42.25,42.27,41.96,42.01,408500.0,29.3508,29.3646,29.1493,29.184,408500.0
2007-08-10 11:20:00,42.02,42.15,41.93,41.96,143600.0,29.191,29.2813,29.1285,29.1493,143600.0
2007-08-10 11:25:00,41.95,41.95,41.83,41.87,167100.0,29.1423,29.1423,29.059,29.0868,167100.0
2007-08-10 11:30:00,41.86,42.03,41.84,41.95,187300.0,29.0798,29.1979,29.0659,29.1423,187300.0
2007-08-10 11:35:00,41.95,41.97,41.86,41.86,200000.0,29.1423,29.1562,29.0798,29.0798,200000.0
2007-08-10 11:40:00,41.87,41.96,41.85,41.95,140300.0,29.0868,29.1493,29.0729,29.1423,140300.0
2007-08-10 11:45:00,41.95,42.02,41.92,41.98,90900.0,29.1423,29.191,29.1215,29.1632,90900.0
2007-08-10 11:50:00,42.0,42.02,41.97,42.01,151100.0,29.1771,29.191,29.1562,29.184,151100.0
2007-08-10 11:55:00,42.01,42.23,41.97,42.1,282800.0,29.184,29.3369,29.1562,29.2466,282800.0
2007-08-10 12:00:00,42.1,42.11,42.02,42.02,287200.0,29.2466,29.2535,29.191,29.191,287200.0
2007-08-10 12:05:00,42.03,42.05,41.95,41.99,225700.0,29.1979,29.2118,29.1423,29.1701,225700.0
2007-08-10 12:10:00,41.98,42.01,41.94,41.95,194800.0,29.1632,29.184,29.1354,29.1423,194800.0
2007-08-10 12:15:00,41.96,42.02,41.94,42.01,88900.0,29.1493,29.191,29.1354,29.184,88900.0
2007-08-10 12:20:00,42.01,42.06,41.96,42.05,105100.0,29.184,29.2188,29.1493,29.2118,105100.0
2007-08-10 12:25:00,42.05,42.07,41.96,41.97,124200.0,29.2118,29.2257,29.1493,29.1562,124200.0
2007-08-10 12:30:00,41.97,42.05,41.96,41.99,132100.0,29.1562,29.2118,29.1493,29.1701,132100.0
2007-08-10 12:35:00,41.99,42.0,41.88,41.93,155100.0,29.1701,29.1771,29.0937,29.1285,155100.0
2007-08-10 12:40:00,41.93,41.93,41.85,41.85,54200.0,29.1285,29.1285,29.0729,29.0729,54200.0
2007-08-10 12:45:00,41.85,41.88,41.75,41.77,62500.0,29.0729,29.0937,29.0034,29.0173,62500.0
2007-08-10 12:50:00,41.77,41.84,41.73,41.78,193700.0,29.0173,29.0659,28.9895,29.0242,193700.0
2007-08-10 12:55:00,41.78,41.79,41.71,41.72,111600.0,29.0242,29.0312,28.9756,28.9826,111600.0
2007-08-10 13:00:00,41.73,41.76,41.71,41.73,44400.0,28.9895,29.0104,28.9756,28.9895,44400.0
2007-08-10 13:05:00,41.73,41.79,41.71,41.77,39800.0,28.9895,29.0312,28.9756,29.0173,39800.0
2007-08-10 13:10:00,41.76,41.78,41.7,41.72,80200.0,29.0104,29.0242,28.9687,28.9826,80200.0
2007-08-10 13:15:00,41.72,41.83,41.71,41.75,105800.0,28.9826,29.059,28.9756,29.0034,105800.0
2007-08-10 13:20:00,41.74,41.83,41.73,41.74,62700.0,28.9965,29.059,28.9895,28.9965,62700.0
2007-08-10 13:25:00,41.75,41.76,41.71,41.72,96600.0,29.0034,29.0104,28.9756,28.9826,96600.0
2007-08-10 13:30:00,41.72,41.75,41.69,41.72,124600.0,28.9826,29.0034,28.9617,28.9826,124600.0
2007-08-10 13:35:00,41.71,41.79,41.67,41.71,143100.0,28.9756,29.0312,28.9478,28.9756,143100.0
2007-08-10 13:40:00,41.71,41.71,41.6,41.63,74300.0,28.9756,28.9756,28.8992,28.92,74300.0
2007-08-10 13:45:00,41.61,41.62,41.47,41.5,179000.0,28.9062,28.9131,28.8089,28.8297,179000.0
2007-08-10 13:50:00,41.52,41.71,41.5,41.6,204400.0,28.8436,28.9756,28.8297,28.8992,204400.0
2007-08-10 13:55:00,41.6,41.77,41.6,41.73,133600.0,28.8992,29.0173,28.8992,28.9895,133600.0
2007-08-10 14:00:00,41.73,41.83,41.58,41.7,153100.0,28.9895,29.059,28.8853,28.9687,153100.0
2007-08-10 14:05:00,41.72,41.85,41.7,41.82,52000.0,28.9826,29.0729,28.9687,29.052,52000.0
2007-08-10 14:10:00,41.82,41.86,41.75,41.79,65200.0,29.052,29.0798,29.0034,29.0312,65200.0
2007-08-10 14:15:00,41.77,41.83,41.72,41.75,119000.0,29.0173,29.059,28.9826,29.0034,119000.0
2007-08-10 14:20:00,41.75,41.83,41.73,41.75,99900.0,29.0034,29.059,28.9895,29.0034,99900.0
2007-08-10 14:25:00,41.75,41.79,41.71,41.72,85100.0,29.0034,29.0312,28.9756,28.9826,85100.0
2007-08-10 14:30:00,41.72,41.73,41.65,41.69,123400.0,28.9826,28.9895,28.9339,28.9617,123400.0
2007-08-10 14:35:00,41.69,41.71,41.63,41.65,75000.0,28.9617,28.9756,28.92,28.9339,75000.0
2007-08-10 14:40:00,41.65,41.76,41.65,41.71,107200.0,28.9339,29.0104,28.9339,28.9756,107200.0
2007-08-10 14:45:00,41.71,41.76,41.65,41.65,119600.0,28.9756,29.0104,28.9339,28.9339,119600.0
2007-08-10 14:50:00,41.65,41.7,41.6,41.63,136700.0,28.9339,28.9687,28.8992,28.92,136700.0
2007-08-10 14:55:00,41.62,41.67,41.59,41.65,146700.0,28.9131,28.9478,28.8923,28.9339,146700.0
2007-08-10 15:00:00,41.65,41.68,41.62,41.63,103100.0,28.9339,28.9548,28.9131,28.92,103100.0
2007-08-10 15:05:00,41.64,41.73,41.63,41.68,170200.0,28.927,28.9895,28.92,28.9548,170200.0
2007-08-10 15:10:00,41.68,41.72,41.65,41.71,225700.0,28.9548,28.9826,28.9339,28.9756,225700.0
2007-08-10 15:15:00,41.71,41.75,41.66,41.66,151800.0,28.9756,29.0034,28.9409,28.9409,151800.0
2007-08-10 15:20:00,41.68,41.73,41.66,41.72,139100.0,28.9548,28.9895,28.9409,28.9826,139100.0
2007-08-10 15:25:00,41.71,41.75,41.7,41.72,208600.0,28.9756,29.0034,28.9687,28.9826,208600.0
2007-08-10 15:30:00,41.72,41.87,41.7,41.82,199400.0,28.9826,29.0868,28.9687,29.052,199400.0
2007-08-10 15:35:00,41.82,41.95,41.8,41.87,231000.0,29.052,29.1423,29.0381,29.0868,231000.0
2007-08-10 15:40:00,41.86,41.94,41.83,41.85,287100.0,29.0798,29.1354,29.059,29.0729,287100.0
2007-08-10 15:45:00,41.85,42.1,41.82,41.97,357400.0,29.0729,29.2466,29.052,29.1562,357400.0
2007-08-10 15:50:00,41.97,42.04,41.92,41.95,553600.0,29.1562,29.2049,29.1215,29.1423,553600.0
2007-08-10 15:55:00,41.95,41.97,41.85,41.9,256700.0,29.1423,29.1562,29.0729,29.1076,256700.0
2007-08-13 09:30:00,41.91,41.98,41.64,41.98,213800.0,29.1146,29.1632,28.927,29.1632,213800.0
2007-08-13 09:35:00,41.97,42.15,41.95,41.96,207300.0,29.1562,29.2813,29.1423,29.1493,207300.0
2007-08-13 09:40:00,41.96,42.0,41.53,41.58,241500.0,29.1493,29.1771,28.8506,28.8853,241500.0
2007-08-13 09:45:00,41.58,41.66,41.56,41.65,190300.0,28.8853,28.9409,28.8714,28.9339,190300.0
2007-08-13 09:50:00,41.65,41.68,41.5,41.5,126200.0,28.9339,28.9548,28.8297,28.8297,126200.0
2007-08-13 09:55:00,41.51,41.59,41.41,41.55,149100.0,28.8367,28.8923,28.7672,28.8645,149100.0
2007-08-13 10:00:00,41.54,41.66,41.52,41.64,245400.0,28.8575,28.9409,28.8436,28.927,245400.0
2007-08-13 10:05:00,41.65,41.68,41.64,41.66,166000.0,28.9339,28.9548,28.927,28.9409,166000.0
2007-08-13 10:10:00,41.66,41.68,41.62,41.67,149600.0,28.9409,28.9548,28.9131,28.9478,149600.0
2007-08-13 10:15:00,41.65,41.7,41.65,41.66,126700.0,28.9339,28.9687,28.9339,28.9409,126700.0
2007-08-13 10:20:00,41.66,41.67,41.57,41.6,425300.0,28.9409,28.9478,28.8784,28.8992,425300.0
2007-08-13 10:25:00,41.6,41.73,41.6,41.72,202600.0,28.8992,28.9895,28.8992,28.9826,202600.0
2007-08-13 10:30:00,41.71,41.74,41.64,41.69,119300.0,28.9756,28.9965,28.927,28.9617,119300.0
2007-08-13 10:35:00,41.69,41.72,41.57,41.58,202700.0,28.9617,28.9826,28.8784,28.8853,202700.0
2007-08-13 10:40:00,41.58,41.58,41.47,41.49,133900.0,28.8853,28.8853,28.8089,28.8228,133900.0
2007-08-13 10:45:00,41.48,41.5,41.35,41.48,125100.0,28.8158,28.8297,28.7255,28.8158,125100.0
2007-08-13 10:50:00,41.49,41.51,41.42,41.42,83000.0,28.8228,28.8367,28.7742,28.7742,83000.0
2007-08-13 10:55:00,41.41,41.51,41.37,41.5,74700.0,28.7672,28.8367,28.7394,28.8297,74700.0
2007-08-13 11:00:00,41.5,41.5,41.4,41.45,60100.0,28.8297,28.8297,28.7603,28.795,60100.0
2007-08-13 11:05:00,41.45,41.53,41.4,41.51,91000.0,28.795,28.8506,28.7603,28.8367,91000.0
2007-08-13 11:10:00,41.52,41.6,41.51,41.57,127400.0,28.8436,28.8992,28.8367,28.8784,127400.0
2007-08-13 11:15:00,41.56,41.65,41.56,41.64,49400.0,28.8714,28.9339,28.8714,28.927,49400.0
2007-08-13 11:20:00,41.65,41.81,41.64,41.71,119100.0,28.9339,29.0451,28.927,28.9756,119100.0
2007-08-13 11:25:00,41.72,41.8,41.6,41.69,123200.0,28.9826,29.0381,28.8992,28.9617,123200.0
2007-08-13 11:30:00,41.7,41.74,41.66,41.72,160300.0,28.9687,28.9965,28.9409,28.9826,160300.0
2007-08-13 11:35:00,41.72,41.81,41.71,41.77,98300.0,28.9826,29.0451,28.9756,29.0173,98300.0
2007-08-13 11:40:00,41.77,41.79,41.72,41.77,64600.0,29.0173,29.0312,28.9826,29.0173,64600.0
2007-08-13 11:45:00,41.76,41.78,41.71,41.75,57500.0,29.0104,29.0242,28.9756,29.0034,57500.0
2007-08-13 11:50:00,41.75,41.75,41.69,41.75,68600.0,29.0034,29.0034,28.9617,29.0034,68600.0
2007-08-13 11:55:00,41.75,41.81,41.68,41.79,65200.0,29.0034,29.0451,28.9548,29.0312,65200.0
2007-08-13 12:00:00,41.79,41.79,41.72,41.74,59700.0,29.0312,29.0312,28.9826,28.9965,59700.0
2007-08-13 12:05:00,41.76,41.77,41.68,41.75,60900.0,29.0104,29.0173,28.9548,29.0034,60900.0
2007-08-13 12:10:00,41.76,41.77,41.7,41.75,74700.0,29.0104,29.0173,28.9687,29.0034,74700.0
2007-08-13 12:15:00,41.75,41.77,41.69,41.71,56900.0,29.0034,29.0173,28.9617,28.9756,56900.0
2007-08-13 12:20:00,41.71,41.71,41.69,41.71,33600.0,28.9756,28.9756,28.9617,28.9756,33600.0
2007-08-13 12:25:00,41.7,41.72,41.67,41.67,55000.0,28.9687,28.9826,28.9478,28.9478,55000.0
2007-08-13 12:30:00,41.69,41.74,41.67,41.73,54800.0,28.9617,28.9965,28.9478,28.9895,54800.0
2007-08-13 12:35:00,41.73,41.76,41.67,41.67,50500.0,28.9895,29.0104,28.9478,28.9478,50500.0
2007-08-13 12:40:00,41.67,41.73,41.64,41.7,81000.0,28.9478,28.9895,28.927,28.9687,81000.0
2007-08-13 12:45:00,41.7,41.75,41.63,41.74,56100.0,28.9687,29.0034,28.92,28.9965,56100.0
2007-08-13 12:50:00,41.74,41.78,41.69,41.78,48600.0,28.9965,29.0242,28.9617,29.0242,48600.0
2007-08-13 12:55:00,41.77,41.81,41.64,41.66,139100.0,29.0173,29.0451,28.927,28.9409,139100.0
2007-08-13 13:00:00,41.65,41.69,41.55,41.55,93000.0,28.9339,28.9617,28.8645,28.8645,93000.0
2007-08-13 13:05:00,41.56,41.67,41.55,41.65,103100.0,28.8714,28.9478,28.8645,28.9339,103100.0
2007-08-13 13:10:00,41.65,41.65,41.58,41.65,67400.0,28.9339,28.9339,28.8853,28.9339,67400.0
2007-08-13 13:15:00,41.64,41.68,41.61,41.62,51100.0,28.927,28.9548,28.9062,28.9131,51100.0
2007-08-13 13:20:00,41.62,41.65,41.58,41.63,76200.0,28.9131,28.9339,28.8853,28.92,76200.0
2007-08-13 13:25:00,41.62,41.69,41.6,41.65,56100.0,28.9131,28.9617,28.8992,28.9339,56100.0
2007-08-13 13:30:00,41.64,41.66,41.58,41.61,75400.0,28.927,28.9409,28.8853,28.9062,75400.0
2007-08-13 13:35:00,41.61,41.63,41.6,41.62,172600.0,28.9062,28.92,28.8992,28.9131,172600.0
2007-08-13 13:40:00,41.62,41.62,41.53,41.55,53500.0,28.9131,28.9131,28.8506,28.8645,53500.0
2007-08-13 13:45:00,41.55,41.57,41.45,41.45,87500.0,28.8645,28.8784,28.795,28.795,87500.0
2007-08-13 13:50:00,41.45,41.45,41.39,41.42,69400.0,28.795,28.795,28.7533,28.7742,69400.0
2007-08-13 13:55:00,41.42,41.45,41.42,41.42,105900.0,28.7742,28.795,28.7742,28.7742,105900.0
2007-08-13 14:00:00,41.43,41.47,41.38,41.43,112000.0,28.7811,28.8089,28.7464,28.7811,112000.0
2007-08-13 14:05:00,41.43,41.43,41.31,41.38,89800.0,28.7811,28.7811,28.6977,28.7464,89800.0
2007-08-13 14:10:00,41.37,41.42,41.35,41.39,57100.0,28.7394,28.7742,28.7255,28.7533,57100.0
2007-08-13 14:15:00,41.39,41.4,41.35,41.37,50100.0,28.7533,28.7603,28.7255,28.7394,50100.0
2007-08-13 14:20:00,41.37,41.47,41.37,41.44,111500.0,28.7394,28.8089,28.7394,28.7881,111500.0
2007-08-13 14:25:00,41.44,41.45,41.34,41.4,73300.0,28.7881,28.795,28.7186,28.7603,73300.0
2007-08-13 14:30:00,41.39,41.4,41.35,41.35,52300.0,28.7533,28.7603,28.7255,28.7255,52300.0
2007-08-13 14:35:00,41.35,41.4,41.34,41.37,81600.0,28.7255,28.7603,28.7186,28.7394,81600.0
2007-08-13 14:40:00,41.37,41.42,41.35,41.35,77000.0,28.7394,28.7742,28.7255,28.7255,77000.0
2007-08-13 14:45:00,41.35,41.39,41.3,41.31,85700.0,28.7255,28.7533,28.6908,28.6977,85700.0
2007-08-13 14:50:00,41.31,41.35,41.29,41.3,100400.0,28.6977,28.7255,28.6839,28.6908,100400.0
2007-08-13 14:55:00,41.3,41.33,41.21,41.23,93200.0,28.6908,28.7116,28.6283,28.6422,93200.0
2007-08-13 15:00:00,41.22,41.28,41.18,41.24,96500.0,28.6352,28.6769,28.6074,28.6491,96500.0
2007-08-13 15:05:00,41.25,41.43,41.25,41.42,106100.0,28.6561,28.7811,28.6561,28.7742,106100.0
2007-08-13 15:10:00,41.42,41.49,41.33,41.39,131000.0,28.7742,28.8228,28.7116,28.7533,131000.0
2007-08-13 15:15:00,41.39,41.4,41.34,41.38,157600.0,28.7533,28.7603,28.7186,28.7464,157600.0
2007-08-13 15:20:00,41.38,41.4,41.3,41.35,175200.0,28.7464,28.7603,28.6908,28.7255,175200.0
2007-08-13 15:25:00,41.35,41.35,41.11,41.2,265800.0,28.7255,28.7255,28.5588,28.6213,265800.0
2007-08-13 15:30:00,41.22,41.27,41.14,41.27,220900.0,28.6352,28.67,28.5796,28.67,220900.0
2007-08-13 15:35:00,41.26,41.35,41.24,41.24,172600.0,28.663,28.7255,28.6491,28.6491,172600.0
2007-08-13 15:40:00,41.25,41.29,41.09,41.17,233200.0,28.6561,28.6839,28.5449,28.6005,233200.0
2007-08-13 15:45:00,41.16,41.16,41.02,41.09,266000.0,28.5935,28.5935,28.4963,28.5449,266000.0
2007-08-13 15:50:00,41.1,41.18,41.07,41.14,320400.0,28.5519,28.6074,28.531,28.5796,320400.0
2007-08-13 15:55:00,41.14,41.17,41.02,41.08,361100.0,28.5796,28.6005,28.4963,28.538,361100.0
2007-08-14 09:30:00,41.0,41.29,40.99,41.25,244100.0,28.4824,28.6839,28.4754,28.6561,244100.0
2007-08-14 09:35:00,41.25,41.3,41.11,41.21,95200.0,28.6561,28.6908,28.5588,28.6283,95200.0
2007-08-14 09:40:00,41.22,41.51,41.1,41.36,260500.0,28.6352,28.8367,28.5519,28.7325,260500.0
2007-08-14 09:45:00,41.36,41.37,41.03,41.08,162600.0,28.7325,28.7394,28.5032,28.538,162600.0
2007-08-14 09:50:00,41.08,41.25,41.04,41.05,144200.0,28.538,28.6561,28.5102,28.5171,144200.0
2007-08-14 09:55:00,41.06,41.09,41.02,41.07,73500.0,28.5241,28.5449,28.4963,28.531,73500.0
2007-08-14 10:00:00,41.08,41.17,41.04,41.06,137100.0,28.538,28.6005,28.5102,28.5241,137100.0
2007-08-14 10:05:00,41.06,41.09,40.83,40.88,200700.0,28.5241,28.5449,28.3643,28.399,200700.0
2007-08-14 10:10:00,40.88,40.88,40.59,40.62,143900.0,28.399,28.399,28.1976,28.2184,143900.0
2007-08-14 10:15:00,40.61,40.75,40.6,40.75,157400.0,28.2115,28.3087,28.2045,28.3087,157400.0
2007-08-14 10:20:00,40.75,40.75,40.65,40.7,115900.0,28.3087,28.3087,28.2392,28.274,115900.0
2007-08-14 10:25:00,40.7,40.71,40.59,40.64,112700.0,28.274,28.2809,28.1976,28.2323,112700.0
2007-08-14 10:30:00,40.63,40.66,40.6,40.65,160500.0,28.2254,28.2462,28.2045,28.2392,160500.0
2007-08-14 10:35:00,40.65,40.68,40.6,40.66,118500.0,28.2392,28.2601,28.2045,28.2462,118500.0
2007-08-14 10:40:00,40.66,40.67,40.55,40.57,188900.0,28.2462,28.2531,28.1698,28.1837,188900.0
2007-08-14 10:45:00,40.57,40.65,40.57,40.64,129100.0,28.1837,28.2392,28.1837,28.2323,129100.0
2007-08-14 10:50:00,40.65,40.66,40.5,40.52,151900.0,28.2392,28.2462,28.135,28.1489,151900.0
2007-08-14 10:55:00,40.52,40.55,40.46,40.5,184300.0,28.1489,28.1698,28.1073,28.135,184300.0
2007-08-14 11:00:00,40.5,40.51,40.3,40.45,112000.0,28.135,28.142,27.9961,28.1003,112000.0
2007-08-14 11:05:00,40.44,40.52,40.29,40.32,118800.0,28.0934,28.1489,27.9892,28.01,118800.0
2007-08-14 11:10:00,40.31,40.41,40.29,40.4,105000.0,28.0031,28.0725,27.9892,28.0656,105000.0
2007-08-14 11:15:00,40.4,40.56,40.4,40.55,105500.0,28.0656,28.1767,28.0656,28.1698,105500.0
2007-08-14 11:20:00,40.55,40.62,40.54,40.62,89400.0,28.1698,28.2184,28.1628,28.2184,89400.0
2007-08-14 11:25:00,40.61,40.83,40.61,40.82,178500.0,28.2115,28.3643,28.2115,28.3573,178500.0
2007-08-14 11:30:00,40.82,40.9,40.67,40.68,199600.0,28.3573,28.4129,28.2531,28.2601,199600.0
2007-08-14 11:35:00,40.68,40.7,40.5,40.52,195000.0,28.2601,28.274,28.135,28.1489,195000.0
2007-08-14 11:40:00,40.51,40.58,40.37,40.56,162600.0,28.142,28.1906,28.0447,28.1767,162600.0
2007-08-14 11:45:00,40.55,40.68,40.54,40.65,73100.0,28.1698,28.2601,28.1628,28.2392,73100.0
2007-08-14 11:50:00,40.64,40.84,40.64,40.82,100600.0,28.2323,28.3712,28.2323,28.3573,100600.0
2007-08-14 11:55:00,40.83,40.99,40.82,40.88,103900.0,28.3643,28.4754,28.3573,28.399,103900.0
2007-08-14 12:00:00,40.89,40.91,40.75,40.77,64200.0,28.406,28.4199,28.3087,28.3226,64200.0
2007-08-14 12:05:00,40.77,40.81,40.72,40.76,64800.0,28.3226,28.3504,28.2879,28.3157,64800.0
2007-08-14 12:10:00,40.78,40.83,40.76,40.79,47300.0,28.3296,28.3643,28.3157,28.3365,47300.0
2007-08-14 12:15:00,40.78,40.83,40.75,40.83,32700.0,28.3296,28.3643,28.3087,28.3643,32700.0
2007-08-14 12:20:00,40.83,40.83,40.77,40.78,33700.0,28.3643,28.3643,28.3226,28.3296,33700.0
2007-08-14 12:25:00,40.78,40.78,40.68,40.75,59900.0,28.3296,28.3296,28.2601,28.3087,59900.0
2007-08-14 12:30:00,40.73,40.8,40.7,40.7,38300.0,28.2948,28.3435,28.274,28.274,38300.0
2007-08-14 12:35:00,40.7,40.81,40.7,40.77,37500.0,28.274,28.3504,28.274,28.3226,37500.0
2007-08-14 12:40:00,40.77,40.77,40.61,40.73,64700.0,28.3226,28.3226,28.2115,28.2948,64700.0
2007-08-14 12:45:00,40.73,40.83,40.69,40.7,57000.0,28.2948,28.3643,28.267,28.274,57000.0
2007-08-14 12:50:00,40.71,40.78,40.67,40.77,25400.0,28.2809,28.3296,28.2531,28.3226,25400.0
2007-08-14 12:55:00,40.77,40.92,40.7,40.81,74800.0,28.3226,28.4268,28.274,28.3504,74800.0
2007-08-14 13:00:00,40.82,40.9,40.77,40.82,51900.0,28.3573,28.4129,28.3226,28.3573,51900.0
2007-08-14 13:05:00,40.82,40.86,40.79,40.79,34800.0,28.3573,28.3851,28.3365,28.3365,34800.0
2007-08-14 13:10:00,40.79,40.8,40.69,40.71,36500.0,28.3365,28.3435,28.267,28.2809,36500.0
2007-08-14 13:15:00,40.71,40.77,40.66,40.75,43000.0,28.2809,28.3226,28.2462,28.3087,43000.0
2007-08-14 13:20:00,40.76,40.82,40.72,40.81,43600.0,28.3157,28.3573,28.2879,28.3504,43600.0
2007-08-14 13:25:00,40.81,40.87,40.79,40.8,37200.0,28.3504,28.3921,28.3365,28.3435,37200.0
2007-08-14 13:30:00,40.81,40.98,40.81,40.9,60300.0,28.3504,28.4685,28.3504,28.4129,60300.0
2007-08-14 13:35:00,40.89,41.0,40.89,40.93,54500.0,28.406,28.4824,28.406,28.4338,54500.0
2007-08-14 13:40:00,40.91,40.91,40.75,40.75,63300.0,28.4199,28.4199,28.3087,28.3087,63300.0
2007-08-14 13:45:00,40.75,40.78,40.7,40.76,79200.0,28.3087,28.3296,28.274,28.3157,79200.0
2007-08-14 13:50:00,40.77,40.79,40.7,40.72,43900.0,28.3226,28.3365,28.274,28.2879,43900.0
2007-08-14 13:55:00,40.72,40.72,40.61,40.66,69400.0,28.2879,28.2879,28.2115,28.2462,69400.0
2007-08-14 14:00:00,40.66,40.68,40.56,40.58,111000.0,28.2462,28.2601,28.1767,28.1906,111000.0
2007-08-14 14:05:00,40.56,40.69,40.56,40.58,103800.0,28.1767,28.267,28.1767,28.1906,103800.0
2007-08-14 14:10:00,40.58,40.67,40.58,40.6,88900.0,28.1906,28.2531,28.1906,28.2045,88900.0
2007-08-14 14:15:00,40.6,40.7,40.58,40.69,67700.0,28.2045,28.274,28.1906,28.267,67700.0
2007-08-14 14:20:00,40.69,40.74,40.67,40.7,60800.0,28.267,28.3018,28.2531,28.274,60800.0
2007-08-14 14:25:00,40.71,40.74,40.66,40.71,43600.0,28.2809,28.3018,28.2462,28.2809,43600.0
2007-08-14 14:30:00,40.72,40.73,40.63,40.64,90900.0,28.2879,28.2948,28.2254,28.2323,90900.0
2007-08-14 14:35:00,40.63,40.7,40.58,40.59,95600.0,28.2254,28.274,28.1906,28.1976,95600.0
2007-08-14 14:40:00,40.58,40.61,40.56,40.56,74300.0,28.1906,28.2115,28.1767,28.1767,74300.0
2007-08-14 14:45:00,40.56,40.64,40.55,40.62,114200.0,28.1767,28.2323,28.1698,28.2184,114200.0
2007-08-14 14:50:00,40.62,40.64,40.55,40.58,64400.0,28.2184,28.2323,28.1698,28.1906,64400.0
2007-08-14 14:55:00,40.58,40.58,40.52,40.58,69700.0,28.1906,28.1906,28.1489,28.1906,69700.0
2007-08-14 15:00:00,40.58,40.64,40.54,40.64,128500.0,28.1906,28.2323,28.1628,28.2323,128500.0
2007-08-14 15:05:00,40.64,40.66,40.58,40.58,110000.0,28.2323,28.2462,28.1906,28.1906,110000.0
2007-08-14 15:10:00,40.58,40.66,40.56,40.63,78200.0,28.1906,28.2462,28.1767,28.2254,78200.0
2007-08-14 15:15:00,40.63,40.81,40.61,40.75,117600.0,28.2254,28.3504,28.2115,28.3087,117600.0
2007-08-14 15:20:00,40.77,40.9,40.71,40.85,159900.0,28.3226,28.4129,28.2809,28.3782,159900.0
2007-08-14 15:25:00,40.85,40.92,40.83,40.87,160500.0,28.3782,28.4268,28.3643,28.3921,160500.0
2007-08-14 15:30:00,40.86,40.86,40.7,40.71,111300.0,28.3851,28.3851,28.274,28.2809,111300.0
2007-08-14 15:35:00,40.7,40.71,40.62,40.67,122700.0,28.274,28.2809,28.2184,28.2531,122700.0
2007-08-14 15:40:00,40.66,40.75,40.63,40.72,158300.0,28.2462,28.3087,28.2254,28.2879,158300.0
2007-08-14 15:45:00,40.71,40.75,40.65,40.66,148600.0,28.2809,28.3087,28.2392,28.2462,148600.0
2007-08-14 15:50:00,40.66,40.66,40.5,40.51,248600.0,28.2462,28.2462,28.135,28.142,248600.0
2007-08-14 15:55:00,40.51,40.61,40.45,40.5,407500.0,28.142,28.2115,28.1003,28.135,407500.0
2007-08-15 09:30:00,40.25,40.28,40.13,40.13,165700.0,27.9614,27.9822,27.878,27.878,165700.0
2007-08-15 09:35:00,40.15,40.17,39.99,40.0,146200.0,27.8919,27.9058,27.7807,27.7877,146200.0
2007-08-15 09:40:00,40.0,40.03,39.9,39.96,225300.0,27.7877,27.8085,27.7182,27.7599,225300.0
2007-08-15 09:45:00,39.94,40.2,39.93,40.15,270200.0,27.746,27.9266,27.7391,27.8919,270200.0
2007-08-15 09:50:00,40.15,40.53,40.15,40.42,244100.0,27.8919,28.1559,27.8919,28.0795,244100.0
2007-08-15 09:55:00,40.42,40.65,40.08,40.15,209600.0,28.0795,28.2392,27.8433,27.8919,209600.0
2007-08-15 10:00:00,40.13,40.24,39.97,39.98,176100.0,27.878,27.9544,27.7669,27.7738,176100.0
2007-08-15 10:05:00,39.99,40.09,39.94,40.04,231000.0,27.7807,27.8502,27.746,27.8155,231000.0
2007-08-15 10:10:00,40.03,40.28,40.0,40.27,184200.0,27.8085,27.9822,27.7877,27.9753,184200.0
2007-08-15 10:15:00,40.29,40.42,40.28,40.31,269200.0,27.9892,28.0795,27.9822,28.0031,269200.0
2007-08-15 10:20:00,40.32,40.35,40.2,40.26,272100.0,28.01,28.0308,27.9266,27.9683,272100.0
2007-08-15 10:25:00,40.25,40.39,40.2,40.37,104800.0,27.9614,28.0586,27.9266,28.0447,104800.0
2007-08-15 10:30:00,40.37,40.37,40.15,40.16,119400.0,28.0447,28.0447,27.8919,27.8988,119400.0
2007-08-15 10:35:00,40.17,40.21,40.13,40.13,73100.0,27.9058,27.9336,27.878,27.878,73100.0
2007-08-15 10:40:00,40.13,40.15,40.01,40.11,136000.0,27.878,27.8919,27.7946,27.8641,136000.0
2007-08-15 10:45:00,40.11,40.23,40.01,40.22,93800.0,27.8641,27.9475,27.7946,27.9405,93800.0
2007-08-15 10:50:00,40.23,40.25,40.1,40.12,64900.0,27.9475,27.9614,27.8572,27.8711,64900.0
2007-08-15 10:55:00,40.13,40.23,40.12,40.17,68900.0,27.878,27.9475,27.8711,27.9058,68900.0
2007-08-15 11:00:00,40.18,40.28,40.12,40.13,147100.0,27.9127,27.9822,27.8711,27.878,147100.0
2007-08-15 11:05:00,40.14,40.24,40.07,40.07,98500.0,27.885,27.9544,27.8363,27.8363,98500.0
2007-08-15 11:10:00,40.07,40.33,40.07,40.33,90100.0,27.8363,28.0169,27.8363,28.0169,90100.0
2007-08-15 11:15:00,40.31,40.31,40.22,40.3,64000.0,28.0031,28.0031,27.9405,27.9961,64000.0
2007-08-15 11:20:00,40.3,40.3,40.19,40.23,79200.0,27.9961,27.9961,27.9197,27.9475,79200.0
2007-08-15 11:25:00,40.24,40.33,40.22,40.31,199800.0,27.9544,28.0169,27.9405,28.0031,199800.0
2007-08-15 11:30:00,40.31,40.32,40.2,40.27,404700.0,28.0031,28.01,27.9266,27.9753,404700.0
2007-08-15 11:35:00,40.27,40.27,40.11,40.11,64900.0,27.9753,27.9753,27.8641,27.8641,64900.0
2007-08-15 11:40:00,40.12,40.21,40.05,40.1,102500.0,27.8711,27.9336,27.8224,27.8572,102500.0
2007-08-15 11:45:00,40.09,40.1,39.94,39.96,123300.0,27.8502,27.8572,27.746,27.7599,123300.0
2007-08-15 11:50:00,39.96,40.01,39.9,39.94,140900.0,27.7599,27.7946,27.7182,27.746,140900.0
2007-08-15 11:55:00,39.93,40.08,39.93,40.02,141300.0,27.7391,27.8433,27.7391,27.8016,141300.0
2007-08-15 12:00:00,40.02,40.08,40.0,40.01,89700.0,27.8016,27.8433,27.7877,27.7946,89700.0
2007-08-15 12:05:00,40.02,40.14,39.98,40.05,96200.0,27.8016,27.885,27.7738,27.8224,96200.0
2007-08-15 12:10:00,40.04,40.05,39.94,39.98,62100.0,27.8155,27.8224,27.746,27.7738,62100.0
2007-08-15 12:15:00,39.97,40.08,39.96,40.02,67300.0,27.7669,27.8433,27.7599,27.8016,67300.0
2007-08-15 12:20:00,40.01,40.1,39.9,40.06,94300.0,27.7946,27.8572,27.7182,27.8294,94300.0
2007-08-15 12:25:00,40.05,40.1,40.0,40.01,54000.0,27.8224,27.8572,27.7877,27.7946,54000.0
2007-08-15 12:30:00,40.01,40.02,39.97,39.99,106900.0,27.7946,27.8016,27.7669,27.7807,106900.0
2007-08-15 12:35:00,39.99,39.99,39.92,39.96,160000.0,27.7807,27.7807,27.7321,27.7599,160000.0
2007-08-15 12:40:00,39.95,39.97,39.85,39.9,156200.0,27.753,27.7669,27.6835,27.7182,156200.0
2007-08-15 12:45:00,39.9,40.01,39.89,40.0,113300.0,27.7182,27.7946,27.7113,27.7877,113300.0
2007-08-15 12:50:00,40.01,40.03,39.89,39.99,107200.0,27.7946,27.8085,27.7113,27.7807,107200.0
2007-08-15 12:55:00,40.01,40.02,39.93,39.95,47600.0,27.7946,27.8016,27.7391,27.753,47600.0
2007-08-15 13:00:00,39.94,39.97,39.9,39.91,69800.0,27.746,27.7669,27.7182,27.7252,69800.0
2007-08-15 13:05:00,39.9,39.93,39.83,39.87,182000.0,27.7182,27.7391,27.6696,27.6974,182000.0
2007-08-15 13:10:00,39.86,39.92,39.8,39.81,116000.0,27.6904,27.7321,27.6488,27.6557,116000.0
2007-08-15 13:15:00,39.8,39.96,39.8,39.92,109900.0,27.6488,27.7599,27.6488,27.7321,109900.0
2007-08-15 13:20:00,39.95,39.99,39.9,39.92,81700.0,27.753,27.7807,27.7182,27.7321,81700.0
2007-08-15 13:25:00,39.94,39.97,39.89,39.92,54700.0,27.746,27.7669,27.7113,27.7321,54700.0
2007-08-15 13:30:00,39.93,39.99,39.9,39.99,91300.0,27.7391,27.7807,27.7182,27.7807,91300.0
2007-08-15 13:35:00,39.98,40.01,39.93,39.98,70200.0,27.7738,27.7946,27.7391,27.7738,70200.0
2007-08-15 13:40:00,39.99,40.06,39.97,40.01,82800.0,27.7807,27.8294,27.7669,27.7946,82800.0
2007-08-15 13:45:00,40.01,40.08,39.99,40.04,106400.0,27.7946,27.8433,27.7807,27.8155,106400.0
2007-08-15 13:50:00,40.04,40.23,40.0,40.21,104000.0,27.8155,27.9475,27.7877,27.9336,104000.0
2007-08-15 13:55:00,40.21,40.24,40.09,40.15,133500.0,27.9336,27.9544,27.8502,27.8919,133500.0
2007-08-15 14:00:00,40.15,40.25,40.12,40.21,149000.0,27.8919,27.9614,27.8711,27.9336,149000.0
2007-08-15 14:05:00,40.21,40.24,39.96,40.04,128600.0,27.9336,27.9544,27.7599,27.8155,128600.0
2007-08-15 14:10:00,40.04,40.08,39.98,40.01,162800.0,27.8155,27.8433,27.7738,27.7946,162800.0
2007-08-15 14:15:00,40.01,40.08,39.96,40.05,138700.0,27.7946,27.8433,27.7599,27.8224,138700.0
2007-08-15 14:20:00,40.05,40.08,39.98,40.02,108400.0,27.8224,27.8433,27.7738,27.8016,108400.0
2007-08-15 14:25:00,40.02,40.15,40.01,40.14,117400.0,27.8016,27.8919,27.7946,27.885,117400.0
2007-08-15 14:30:00,40.14,40.2,40.12,40.14,120300.0,27.885,27.9266,27.8711,27.885,120300.0
2007-08-15 14:35:00,40.14,40.2,40.1,40.19,163500.0,27.885,27.9266,27.8572,27.9197,163500.0
2007-08-15 14:40:00,40.2,40.25,40.18,40.25,126800.0,27.9266,27.9614,27.9127,27.9614,126800.0
2007-08-15 14:45:00,40.24,40.3,40.09,40.09,162900.0,27.9544,27.9961,27.8502,27.8502,162900.0
2007-08-15 14:50:00,40.09,40.27,40.05,40.17,172000.0,27.8502,27.9753,27.8224,27.9058,172000.0
2007-08-15 14:55:00,40.17,40.22,40.05,40.09,106900.0,27.9058,27.9405,27.8224,27.8502,106900.0
2007-08-15 15:00:00,40.08,40.27,40.08,40.13,160600.0,27.8433,27.9753,27.8433,27.878,160600.0
2007-08-15 15:05:00,40.14,40.17,39.98,40.0,155300.0,27.885,27.9058,27.7738,27.7877,155300.0
2007-08-15 15:10:00,39.99,40.04,39.95,40.03,211100.0,27.7807,27.8155,27.753,27.8085,211100.0
2007-08-15 15:15:00,40.03,40.05,39.96,40.05,346900.0,27.8085,27.8224,27.7599,27.8224,346900.0
2007-08-15 15:20:00,40.05,40.12,39.98,40.09,432200.0,27.8224,27.8711,27.7738,27.8502,432200.0
2007-08-15 15:25:00,40.09,40.12,40.02,40.04,210800.0,27.8502,27.8711,27.8016,27.8155,210800.0
2007-08-15 15:30:00,40.04,40.1,40.03,40.05,255700.0,27.8155,27.8572,27.8085,27.8224,255700.0
2007-08-15 15:35:00,40.05,40.09,40.03,40.08,367300.0,27.8224,27.8502,27.8085,27.8433,367300.0
2007-08-15 15:40:00,40.08,40.14,40.05,40.13,294600.0,27.8433,27.885,27.8224,27.878,294600.0
2007-08-15 15:45:00,40.12,40.28,40.08,40.23,345400.0,27.8711,27.9822,27.8433,27.9475,345400.0
2007-08-15 15:50:00,40.22,40.22,40.0,40.12,425400.0,27.9405,27.9405,27.7877,27.8711,425400.0
2007-08-15 15:55:00,40.12,40.17,40.04,40.15,566400.0,27.8711,27.9058,27.8155,27.8919,566400.0
2007-08-16 09:30:00,39.55,39.56,39.3,39.49,371600.0,27.4751,27.482,27.3014,27.4334,371600.0
2007-08-16 09:35:00,39.49,39.49,39.3,39.32,171200.0,27.4334,27.4334,27.3014,27.3153,171200.0
2007-08-16 09:40:00,39.32,39.4,39.1,39.37,504000.0,27.3153,27.3709,27.1625,27.35,504000.0
2007-08-16 09:45:00,39.36,39.57,39.32,39.44,637700.0,27.3431,27.489,27.3153,27.3987,637700.0
2007-08-16 09:50:00,39.45,39.49,39.2,39.28,349200.0,27.4056,27.4334,27.2319,27.2875,349200.0
2007-08-16 09:55:00,39.27,39.3,39.2,39.2,74100.0,27.2806,27.3014,27.2319,27.2319,74100.0
2007-08-16 10:00:00,39.23,39.25,38.88,38.98,214200.0,27.2528,27.2667,27.0096,27.0791,214200.0
2007-08-16 10:05:00,38.97,39.26,38.91,38.97,496500.0,27.0722,27.2736,27.0305,27.0722,496500.0
2007-08-16 10:10:00,38.98,39.0,38.73,38.81,426100.0,27.0791,27.093,26.9054,26.961,426100.0
2007-08-16 10:15:00,38.81,38.82,38.51,38.53,323400.0,26.961,26.968,26.7526,26.7665,323400.0
2007-08-16 10:20:00,38.54,38.55,38.15,38.16,468800.0,26.7734,26.7804,26.5025,26.5095,468800.0
2007-08-16 10:25:00,38.16,38.23,38.01,38.09,436300.0,26.5095,26.5581,26.4053,26.4608,436300.0
2007-08-16 10:30:00,38.09,38.2,38.06,38.11,311400.0,26.4608,26.5373,26.44,26.4747,311400.0
2007-08-16 10:35:00,38.12,38.77,38.1,38.75,328600.0,26.4817,26.9332,26.4678,26.9193,328600.0
2007-08-16 10:40:00,38.75,38.95,38.73,38.88,334100.0,26.9193,27.0583,26.9054,27.0096,334100.0
2007-08-16 10:45:00,38.87,38.96,38.86,38.94,235400.0,27.0027,27.0652,26.9957,27.0513,235400.0
2007-08-16 10:50:00,38.93,39.23,38.91,39.2,183800.0,27.0444,27.2528,27.0305,27.2319,183800.0
2007-08-16 10:55:00,39.21,39.43,39.18,39.32,255300.0,27.2389,27.3917,27.218,27.3153,255300.0
2007-08-16 11:00:00,39.32,39.56,39.28,39.46,437900.0,27.3153,27.482,27.2875,27.4126,437900.0
2007-08-16 11:05:00,39.46,39.6,39.37,39.58,211100.0,27.4126,27.5098,27.35,27.4959,211100.0
2007-08-16 11:10:00,39.59,39.68,39.33,39.52,236200.0,27.5029,27.5654,27.3223,27.4542,236200.0
2007-08-16 11:15:00,39.52,39.54,39.27,39.45,312100.0,27.4542,27.4681,27.2806,27.4056,312100.0
2007-08-16 11:20:00,39.45,39.49,39.12,39.16,432100.0,27.4056,27.4334,27.1764,27.2042,432100.0
2007-08-16 11:25:00,39.16,39.25,39.1,39.13,407500.0,27.2042,27.2667,27.1625,27.1833,407500.0
2007-08-16 11:30:00,39.14,39.15,38.77,38.82,214800.0,27.1903,27.1972,26.9332,26.968,214800.0
2007-08-16 11:35:00,38.81,38.85,38.65,38.7,238400.0,26.961,26.9888,26.8499,26.8846,238400.0
2007-08-16 11:40:00,38.69,39.15,38.68,39.07,274700.0,26.8776,27.1972,26.8707,27.1416,274700.0
2007-08-16 11:45:00,39.06,39.15,39.02,39.11,123000.0,27.1347,27.1972,27.1069,27.1694,123000.0
2007-08-16 11:50:00,39.1,39.14,38.95,39.14,191200.0,27.1625,27.1903,27.0583,27.1903,191200.0
2007-08-16 11:55:00,39.13,39.22,39.03,39.07,95400.0,27.1833,27.2458,27.1138,27.1416,95400.0
2007-08-16 12:00:00,39.05,39.05,38.82,38.98,169100.0,27.1277,27.1277,26.968,27.0791,169100.0
2007-08-16 12:05:00,39.0,39.0,38.75,38.75,205400.0,27.093,27.093,26.9193,26.9193,205400.0
2007-08-16 12:10:00,38.77,38.9,38.63,38.88,251500.0,26.9332,27.0235,26.836,27.0096,251500.0
2007-08-16 12:15:00,38.87,38.95,38.76,38.84,118100.0,27.0027,27.0583,26.9263,26.9819,118100.0
2007-08-16 12:20:00,38.84,38.89,38.75,38.84,199500.0,26.9819,27.0166,26.9193,26.9819,199500.0
2007-08-16 12:25:00,38.84,38.84,38.67,38.72,227200.0,26.9819,26.9819,26.8638,26.8985,227200.0
2007-08-16 12:30:00,38.72,39.06,38.72,39.03,131500.0,26.8985,27.1347,26.8985,27.1138,131500.0
2007-08-16 12:35:00,39.04,39.06,38.75,38.77,225600.0,27.1208,27.1347,26.9193,26.9332,225600.0
2007-08-16 12:40:00,38.77,38.83,38.69,38.75,258600.0,26.9332,26.9749,26.8776,26.9193,258600.0
2007-08-16 12:45:00,38.75,38.79,38.62,38.64,540800.0,26.9193,26.9471,26.829,26.8429,540800.0
2007-08-16 12:50:00,38.64,38.7,38.59,38.69,221800.0,26.8429,26.8846,26.8082,26.8776,221800.0
2007-08-16 12:55:00,38.68,38.72,38.63,38.72,245100.0,26.8707,26.8985,26.836,26.8985,245100.0
2007-08-16 13:00:00,38.71,38.75,38.43,38.58,281000.0,26.8915,26.9193,26.697,26.8012,281000.0
2007-08-16 13:05:00,38.58,38.59,38.28,38.28,152400.0,26.8012,26.8082,26.5928,26.5928,152400.0
2007-08-16 13:10:00,38.3,38.49,38.26,38.48,129400.0,26.6067,26.7387,26.5789,26.7318,129400.0
2007-08-16 13:15:00,38.48,38.78,38.46,38.78,224000.0,26.7318,26.9402,26.7179,26.9402,224000.0
2007-08-16 13:20:00,38.8,38.8,38.41,38.52,285900.0,26.9541,26.9541,26.6831,26.7596,285900.0
2007-08-16 13:25:00,38.52,38.79,38.5,38.78,184300.0,26.7596,26.9471,26.7457,26.9402,184300.0
2007-08-16 13:30:00,38.77,38.95,38.76,38.93,145400.0,26.9332,27.0583,26.9263,27.0444,145400.0
2007-08-16 13:35:00,38.92,39.04,38.88,38.96,197400.0,27.0374,27.1208,27.0096,27.0652,197400.0
2007-08-16 13:40:00,38.96,39.5,38.8,38.84,235600.0,27.0652,27.4404,26.9541,26.9819,235600.0
2007-08-16 13:45:00,38.83,38.9,38.76,38.81,154200.0,26.9749,27.0235,26.9263,26.961,154200.0
2007-08-16 13:50:00,38.8,38.91,38.75,38.9,148800.0,26.9541,27.0305,26.9193,27.0235,148800.0
2007-08-16 13:55:00,38.91,38.95,38.76,38.91,260400.0,27.0305,27.0583,26.9263,27.0305,260400.0
2007-08-16 14:00:00,38.91,39.1,38.8,39.09,198600.0,27.0305,27.1625,26.9541,27.1555,198600.0
2007-08-16 14:05:00,39.09,39.17,39.05,39.1,251200.0,27.1555,27.2111,27.1277,27.1625,251200.0
2007-08-16 14:10:00,39.1,39.15,38.96,39.15,126400.0,27.1625,27.1972,27.0652,27.1972,126400.0
2007-08-16 14:15:00,39.15,39.43,39.14,39.43,277900.0,27.1972,27.3917,27.1903,27.3917,277900.0
2007-08-16 14:20:00,39.43,39.46,39.2,39.32,208600.0,27.3917,27.4126,27.2319,27.3153,208600.0
2007-08-16 14:25:00,39.33,39.48,39.31,39.4,157800.0,27.3223,27.4265,27.3084,27.3709,157800.0
2007-08-16 14:30:00,39.4,39.42,39.15,39.33,190500.0,27.3709,27.3848,27.1972,27.3223,190500.0
2007-08-16 14:35:00,39.35,39.45,39.3,39.42,159600.0,27.3361,27.4056,27.3014,27.3848,159600.0
2007-08-16 14:40:00,39.4,39.49,39.24,39.33,117900.0,27.3709,27.4334,27.2597,27.3223,117900.0
2007-08-16 14:45:00,39.33,39.46,39.29,39.29,135500.0,27.3223,27.4126,27.2945,27.2945,135500.0
2007-08-16 14:50:00,39.28,39.4,39.1,39.31,161700.0,27.2875,27.3709,27.1625,27.3084,161700.0
2007-08-16 14:55:00,39.31,39.35,39.13,39.2,109100.0,27.3084,27.3361,27.1833,27.2319,109100.0
2007-08-16 15:00:00,39.2,39.21,38.84,38.87,292100.0,27.2319,27.2389,26.9819,27.0027,292100.0
2007-08-16 15:05:00,38.88,38.94,38.76,38.83,187200.0,27.0096,27.0513,26.9263,26.9749,187200.0
2007-08-16 15:10:00,38.81,38.85,38.73,38.8,323300.0,26.961,26.9888,26.9054,26.9541,323300.0
2007-08-16 15:15:00,38.8,38.96,38.79,38.85,163100.0,26.9541,27.0652,26.9471,26.9888,163100.0
2007-08-16 15:20:00,38.85,38.98,38.74,38.81,184700.0,26.9888,27.0791,26.9124,26.961,184700.0
2007-08-16 15:25:00,38.82,38.83,38.65,38.69,292800.0,26.968,26.9749,26.8499,26.8776,292800.0
2007-08-16 15:30:00,38.7,38.89,38.65,38.87,449900.0,26.8846,27.0166,26.8499,27.0027,449900.0
2007-08-16 15:35:00,38.87,39.2,38.86,39.13,319800.0,27.0027,27.2319,26.9957,27.1833,319800.0
2007-08-16 15:40:00,39.14,39.39,39.06,39.39,344900.0,27.1903,27.3639,27.1347,27.3639,344900.0
2007-08-16 15:45:00,39.37,39.44,39.29,39.39,363900.0,27.35,27.3987,27.2945,27.3639,363900.0
2007-08-16 15:50:00,39.4,39.65,39.33,39.64,403100.0,27.3709,27.5446,27.3223,27.5376,403100.0
2007-08-16 15:55:00,39.64,39.8,38.64,39.52,523000.0,27.5376,27.6488,26.8429,27.4542,523000.0
2007-08-17 09:30:00,40.73,40.81,40.25,40.6,6500.0,28.2948,28.3504,27.9614,28.2045,6500.0
2007-08-17 09:35:00,40.38,40.6,40.09,40.42,658700.0,28.0517,28.2045,27.8502,28.0795,658700.0
2007-08-17 09:40:00,40.42,40.55,40.29,40.42,312000.0,28.0795,28.1698,27.9892,28.0795,312000.0
2007-08-17 09:45:00,40.42,40.54,40.3,40.35,344000.0,28.0795,28.1628,27.9961,28.0308,344000.0
2007-08-17 09:50:00,40.37,40.39,40.1,40.16,215000.0,28.0447,28.0586,27.8572,27.8988,215000.0
2007-08-17 09:55:00,40.13,40.15,39.95,39.96,171900.0,27.878,27.8919,27.753,27.7599,171900.0
2007-08-17 10:00:00,39.95,40.06,39.85,40.04,164400.0,27.753,27.8294,27.6835,27.8155,164400.0
2007-08-17 10:05:00,40.04,40.2,39.76,40.15,346800.0,27.8155,27.9266,27.621,27.8919,346800.0
2007-08-17 10:10:00,40.14,40.2,40.09,40.11,201200.0,27.885,27.9266,27.8502,27.8641,201200.0
2007-08-17 10:15:00,40.11,40.14,39.97,40.03,163900.0,27.8641,27.885,27.7669,27.8085,163900.0
2007-08-17 10:20:00,40.01,40.21,40.0,40.14,231300.0,27.7946,27.9336,27.7877,27.885,231300.0
2007-08-17 10:25:00,40.13,40.25,40.03,40.05,201800.0,27.878,27.9614,27.8085,27.8224,201800.0
2007-08-17 10:30:00,40.04,40.06,39.83,39.85,168800.0,27.8155,27.8294,27.6696,27.6835,168800.0
2007-08-17 10:35:00,39.85,40.04,39.85,39.91,117000.0,27.6835,27.8155,27.6835,27.7252,117000.0
2007-08-17 10:40:00,39.9,39.94,39.5,39.5,139300.0,27.7182,27.746,27.4404,27.4404,139300.0
2007-08-17 10:45:00,39.5,39.58,39.44,39.46,140900.0,27.4404,27.4959,27.3987,27.4126,140900.0
2007-08-17 10:50:00,39.47,39.7,39.4,39.55,127300.0,27.4195,27.5793,27.3709,27.4751,127300.0
2007-08-17 10:55:00,39.55,39.77,39.53,39.7,95800.0,27.4751,27.6279,27.4612,27.5793,95800.0
2007-08-17 11:00:00,39.7,39.92,39.66,39.78,103900.0,27.5793,27.7321,27.5515,27.6349,103900.0
2007-08-17 11:05:00,39.77,39.85,39.57,39.64,280600.0,27.6279,27.6835,27.489,27.5376,280600.0
2007-08-17 11:10:00,39.66,40.03,39.59,39.97,231400.0,27.5515,27.8085,27.5029,27.7669,231400.0
2007-08-17 11:15:00,39.97,40.14,39.94,40.07,140700.0,27.7669,27.885,27.746,27.8363,140700.0
2007-08-17 11:20:00,40.07,40.18,40.0,40.0,152200.0,27.8363,27.9127,27.7877,27.7877,152200.0
2007-08-17 11:25:00,40.01,40.09,39.98,40.07,100300.0,27.7946,27.8502,27.7738,27.8363,100300.0
2007-08-17 11:30:00,40.07,40.1,39.99,40.02,94100.0,27.8363,27.8572,27.7807,27.8016,94100.0
2007-08-17 11:35:00,40.01,40.1,40.01,40.08,101300.0,27.7946,27.8572,27.7946,27.8433,101300.0
2007-08-17 11:40:00,40.08,40.1,39.95,40.05,109500.0,27.8433,27.8572,27.753,27.8224,109500.0
2007-08-17 11:45:00,40.06,40.15,40.03,40.09,91300.0,27.8294,27.8919,27.8085,27.8502,91300.0
2007-08-17 11:50:00,40.09,40.11,39.93,39.99,118300.0,27.8502,27.8641,27.7391,27.7807,118300.0
2007-08-17 11:55:00,39.99,40.02,39.86,39.9,106100.0,27.7807,27.8016,27.6904,27.7182,106100.0
2007-08-17 12:00:00,39.92,39.94,39.76,39.77,77300.0,27.7321,27.746,27.621,27.6279,77300.0
2007-08-17 12:05:00,39.77,39.91,39.73,39.81,73300.0,27.6279,27.7252,27.6001,27.6557,73300.0
2007-08-17 12:10:00,39.8,39.88,39.75,39.87,40100.0,27.6488,27.7043,27.614,27.6974,40100.0
2007-08-17 12:15:00,39.86,39.93,39.81,39.85,46500.0,27.6904,27.7391,27.6557,27.6835,46500.0
2007-08-17 12:20:00,39.86,40.0,39.81,39.96,392700.0,27.6904,27.7877,27.6557,27.7599,392700.0
2007-08-17 12:25:00,39.96,39.96,39.86,39.94,52500.0,27.7599,27.7599,27.6904,27.746,52500.0
2007-08-17 12:30:00,39.95,39.98,39.88,39.96,43900.0,27.753,27.7738,27.7043,27.7599,43900.0
2007-08-17 12:35:00,39.96,39.98,39.82,39.82,47800.0,27.7599,27.7738,27.6627,27.6627,47800.0
2007-08-17 12:40:00,39.82,39.92,39.82,39.9,67100.0,27.6627,27.7321,27.6627,27.7182,67100.0
2007-08-17 12:45:00,39.92,39.98,39.89,39.92,38400.0,27.7321,27.7738,27.7113,27.7321,38400.0
2007-08-17 12:50:00,39.92,39.92,39.8,39.85,36700.0,27.7321,27.7321,27.6488,27.6835,36700.0
2007-08-17 12:55:00,39.84,39.86,39.75,39.83,62200.0,27.6765,27.6904,27.614,27.6696,62200.0
2007-08-17 13:00:00,39.83,39.96,39.83,39.96,44800.0,27.6696,27.7599,27.6696,27.7599,44800.0
2007-08-17 13:05:00,39.97,40.0,39.9,39.9,46900.0,27.7669,27.7877,27.7182,27.7182,46900.0
2007-08-17 13:10:00,39.9,40.02,39.89,40.0,61900.0,27.7182,27.8016,27.7113,27.7877,61900.0
2007-08-17 13:15:00,40.0,40.04,39.98,39.99,54800.0,27.7877,27.8155,27.7738,27.7807,54800.0
2007-08-17 13:20:00,40.0,40.06,39.97,40.0,100000.0,27.7877,27.8294,27.7669,27.7877,100000.0
2007-08-17 13:25:00,39.99,40.04,39.87,39.88,50800.0,27.7807,27.8155,27.6974,27.7043,50800.0
2007-08-17 13:30:00,39.87,39.89,39.8,39.84,33200.0,27.6974,27.7113,27.6488,27.6765,33200.0
2007-08-17 13:35:00,39.84,39.92,39.83,39.86,73400.0,27.6765,27.7321,27.6696,27.6904,73400.0
2007-08-17 13:40:00,39.85,39.94,39.79,39.94,105100.0,27.6835,27.746,27.6418,27.746,105100.0
2007-08-17 13:45:00,39.91,39.97,39.86,39.94,56200.0,27.7252,27.7669,27.6904,27.746,56200.0
2007-08-17 13:50:00,39.94,39.96,39.85,39.89,75800.0,27.746,27.7599,27.6835,27.7113,75800.0
2007-08-17 13:55:00,39.9,39.91,39.78,39.82,119700.0,27.7182,27.7252,27.6349,27.6627,119700.0
2007-08-17 14:00:00,39.81,39.87,39.74,39.84,70200.0,27.6557,27.6974,27.6071,27.6765,70200.0
2007-08-17 14:05:00,39.84,39.89,39.7,39.76,50700.0,27.6765,27.7113,27.5793,27.621,50700.0
2007-08-17 14:10:00,39.76,39.83,39.73,39.81,21500.0,27.621,27.6696,27.6001,27.6557,21500.0
2007-08-17 14:15:00,39.79,39.92,39.79,39.88,34800.0,27.6418,27.7321,27.6418,27.7043,34800.0
2007-08-17 14:20:00,39.88,39.92,39.83,39.88,36000.0,27.7043,27.7321,27.6696,27.7043,36000.0
2007-08-17 14:25:00,39.89,39.95,39.86,39.9,61000.0,27.7113,27.753,27.6904,27.7182,61000.0
2007-08-17 14:30:00,39.9,39.95,39.85,39.95,69900.0,27.7182,27.753,27.6835,27.753,69900.0
2007-08-17 14:35:00,39.94,39.97,39.83,39.83,51900.0,27.746,27.7669,27.6696,27.6696,51900.0
2007-08-17 14:40:00,39.83,39.86,39.8,39.85,42900.0,27.6696,27.6904,27.6488,27.6835,42900.0
2007-08-17 14:45:00,39.84,39.86,39.77,39.81,45400.0,27.6765,27.6904,27.6279,27.6557,45400.0
2007-08-17 14:50:00,39.81,39.93,39.79,39.93,64600.0,27.6557,27.7391,27.6418,27.7391,64600.0
2007-08-17 14:55:00,39.91,39.92,39.87,39.88,75500.0,27.7252,27.7321,27.6974,27.7043,75500.0
2007-08-17 15:00:00,39.87,39.95,39.85,39.95,79000.0,27.6974,27.753,27.6835,27.753,79000.0
2007-08-17 15:05:00,39.95,40.06,39.92,40.05,130700.0,27.753,27.8294,27.7321,27.8224,130700.0
2007-08-17 15:10:00,40.06,40.08,39.99,40.06,72500.0,27.8294,27.8433,27.7807,27.8294,72500.0
2007-08-17 15:15:00,40.07,40.07,39.94,40.01,108800.0,27.8363,27.8363,27.746,27.7946,108800.0
2007-08-17 15:20:00,40.02,40.02,39.91,39.91,97000.0,27.8016,27.8016,27.7252,27.7252,97000.0
2007-08-17 15:25:00,39.91,39.93,39.78,39.88,97000.0,27.7252,27.7391,27.6349,27.7043,97000.0
2007-08-17 15:30:00,39.88,39.95,39.87,39.95,118600.0,27.7043,27.753,27.6974,27.753,118600.0
2007-08-17 15:35:00,39.94,40.04,39.94,40.04,105600.0,27.746,27.8155,27.746,27.8155,105600.0
2007-08-17 15:40:00,40.04,40.05,39.95,40.03,187000.0,27.8155,27.8224,27.753,27.8085,187000.0
2007-08-17 15:45:00,40.04,40.04,39.94,39.94,176300.0,27.8155,27.8155,27.746,27.746,176300.0
2007-08-17 15:50:00,39.93,40.01,39.88,39.99,202800.0,27.7391,27.7946,27.7043,27.7807,202800.0
2007-08-17 15:55:00,40.0,40.01,39.89,39.9,296300.0,27.7877,27.7946,27.7113,27.7182,296300.0
2007-08-20 09:30:00,40.0,40.2,39.83,40.15,147500.0,27.7877,27.9266,27.6696,27.8919,147500.0
2007-08-20 09:35:00,40.15,40.2,39.89,40.15,141900.0,27.8919,27.9266,27.7113,27.8919,141900.0
2007-08-20 09:40:00,40.14,40.16,39.96,40.03,162300.0,27.885,27.8988,27.7599,27.8085,162300.0
2007-08-20 09:45:00,40.01,40.06,39.8,39.84,118700.0,27.7946,27.8294,27.6488,27.6765,118700.0
2007-08-20 09:50:00,39.83,39.9,39.79,39.84,82400.0,27.6696,27.7182,27.6418,27.6765,82400.0
2007-08-20 09:55:00,39.84,40.09,39.82,40.06,88700.0,27.6765,27.8502,27.6627,27.8294,88700.0
2007-08-20 10:00:00,40.06,40.1,39.97,40.03,98800.0,27.8294,27.8572,27.7669,27.8085,98800.0
2007-08-20 10:05:00,40.04,40.26,40.03,40.26,159700.0,27.8155,27.9683,27.8085,27.9683,159700.0
2007-08-20 10:10:00,40.26,40.3,40.09,40.21,172000.0,27.9683,27.9961,27.8502,27.9336,172000.0
2007-08-20 10:15:00,40.21,40.44,39.8,40.42,126400.0,27.9336,28.0934,27.6488,28.0795,126400.0
2007-08-20 10:20:00,40.41,40.46,40.32,40.4,97600.0,28.0725,28.1073,28.01,28.0656,97600.0
2007-08-20 10:25:00,40.4,40.41,40.28,40.28,75600.0,28.0656,28.0725,27.9822,27.9822,75600.0
2007-08-20 10:30:00,40.28,40.34,40.19,40.34,100300.0,27.9822,28.0239,27.9197,28.0239,100300.0
2007-08-20 10:35:00,40.34,40.41,40.3,40.36,94800.0,28.0239,28.0725,27.9961,28.0378,94800.0
2007-08-20 10:40:00,40.37,40.47,40.29,40.34,68200.0,28.0447,28.1142,27.9892,28.0239,68200.0
2007-08-20 10:45:00,40.34,40.45,40.13,40.14,69100.0,28.0239,28.1003,27.878,27.885,69100.0
2007-08-20 10:50:00,40.15,40.31,40.14,40.25,87400.0,27.8919,28.0031,27.885,27.9614,87400.0
2007-08-20 10:55:00,40.25,40.34,40.22,40.32,51300.0,27.9614,28.0239,27.9405,28.01,51300.0
2007-08-20 11:00:00,40.32,40.38,40.24,40.26,59200.0,28.01,28.0517,27.9544,27.9683,59200.0
2007-08-20 11:05:00,40.26,40.34,40.25,40.3,32900.0,27.9683,28.0239,27.9614,27.9961,32900.0
2007-08-20 11:10:00,40.3,40.39,40.27,40.32,32900.0,27.9961,28.0586,27.9753,28.01,32900.0
2007-08-20 11:15:00,40.32,40.45,40.22,40.23,92300.0,28.01,28.1003,27.9405,27.9475,92300.0
2007-08-20 11:20:00,40.22,40.29,40.2,40.25,45100.0,27.9405,27.9892,27.9266,27.9614,45100.0
2007-08-20 11:25:00,40.26,40.32,40.18,40.22,56200.0,27.9683,28.01,27.9127,27.9405,56200.0
2007-08-20 11:30:00,40.22,40.28,40.2,40.24,49900.0,27.9405,27.9822,27.9266,27.9544,49900.0
2007-08-20 11:35:00,40.24,40.37,40.24,40.27,44300.0,27.9544,28.0447,27.9544,27.9753,44300.0
2007-08-20 11:40:00,40.27,40.35,40.26,40.35,23600.0,27.9753,28.0308,27.9683,28.0308,23600.0
2007-08-20 11:45:00,40.34,40.34,40.22,40.22,65100.0,28.0239,28.0239,27.9405,27.9405,65100.0
2007-08-20 11:50:00,40.23,40.27,40.11,40.15,43900.0,27.9475,27.9753,27.8641,27.8919,43900.0
2007-08-20 11:55:00,40.13,40.13,39.97,39.98,76600.0,27.878,27.878,27.7669,27.7738,76600.0
2007-08-20 12:00:00,39.97,40.02,39.95,40.01,54000.0,27.7669,27.8016,27.753,27.7946,54000.0
2007-08-20 12:05:00,40.01,40.11,39.99,40.09,36600.0,27.7946,27.8641,27.7807,27.8502,36600.0
2007-08-20 12:10:00,40.09,40.09,39.85,39.9,114200.0,27.8502,27.8502,27.6835,27.7182,114200.0
2007-08-20 12:15:00,39.89,40.05,39.89,40.05,62200.0,27.7113,27.8224,27.7113,27.8224,62200.0
2007-08-20 12:20:00,40.05,40.08,39.96,40.05,96000.0,27.8224,27.8433,27.7599,27.8224,96000.0
2007-08-20 12:25:00,40.06,40.14,40.05,40.06,88100.0,27.8294,27.885,27.8224,27.8294,88100.0
2007-08-20 12:30:00,40.06,40.08,39.99,40.06,44000.0,27.8294,27.8433,27.7807,27.8294,44000.0
2007-08-20 12:35:00,40.08,40.08,39.9,39.94,43400.0,27.8433,27.8433,27.7182,27.746,43400.0
2007-08-20 12:40:00,39.93,39.94,39.9,39.92,29400.0,27.7391,27.746,27.7182,27.7321,29400.0
2007-08-20 12:45:00,39.92,39.95,39.87,39.89,54700.0,27.7321,27.753,27.6974,27.7113,54700.0
2007-08-20 12:50:00,39.9,39.91,39.82,39.84,103600.0,27.7182,27.7252,27.6627,27.6765,103600.0
2007-08-20 12:55:00,39.85,39.86,39.77,39.78,53100.0,27.6835,27.6904,27.6279,27.6349,53100.0
2007-08-20 13:00:00,39.78,39.79,39.7,39.76,66700.0,27.6349,27.6418,27.5793,27.621,66700.0
2007-08-20 13:05:00,39.78,39.78,39.71,39.76,41900.0,27.6349,27.6349,27.5862,27.621,41900.0
2007-08-20 13:10:00,39.76,39.81,39.68,39.79,43400.0,27.621,27.6557,27.5654,27.6418,43400.0
2007-08-20 13:15:00,39.81,39.89,39.73,39.81,90400.0,27.6557,27.7113,27.6001,27.6557,90400.0
2007-08-20 13:20:00,39.81,39.82,39.68,39.7,32100.0,27.6557,27.6627,27.5654,27.5793,32100.0
2007-08-20 13:25:00,39.69,39.72,39.64,39.65,43900.0,27.5723,27.5932,27.5376,27.5446,43900.0
2007-08-20 13:30:00,39.64,39.65,39.56,39.56,53000.0,27.5376,27.5446,27.482,27.482,53000.0
2007-08-20 13:35:00,39.55,39.63,39.48,39.58,142600.0,27.4751,27.5307,27.4265,27.4959,142600.0
2007-08-20 13:40:00,39.57,39.58,39.51,39.52,103400.0,27.489,27.4959,27.4473,27.4542,103400.0
2007-08-20 13:45:00,39.52,39.68,39.42,39.65,117200.0,27.4542,27.5654,27.3848,27.5446,117200.0
2007-08-20 13:50:00,39.64,39.65,39.53,39.55,80000.0,27.5376,27.5446,27.4612,27.4751,80000.0
2007-08-20 13:55:00,39.56,39.58,39.41,39.41,104600.0,27.482,27.4959,27.3778,27.3778,104600.0
2007-08-20 14:00:00,39.43,39.47,39.38,39.47,64800.0,27.3917,27.4195,27.357,27.4195,64800.0
2007-08-20 14:05:00,39.45,39.48,39.32,39.32,63000.0,27.4056,27.4265,27.3153,27.3153,63000.0
2007-08-20 14:10:00,39.33,39.39,39.26,39.27,75100.0,27.3223,27.3639,27.2736,27.2806,75100.0
2007-08-20 14:15:00,39.26,39.29,39.17,39.23,172800.0,27.2736,27.2945,27.2111,27.2528,172800.0
2007-08-20 14:20:00,39.24,39.44,39.22,39.35,97900.0,27.2597,27.3987,27.2458,27.3361,97900.0
2007-08-20 14:25:00,39.35,39.5,39.35,39.5,258900.0,27.3361,27.4404,27.3361,27.4404,258900.0
2007-08-20 14:30:00,39.5,39.7,39.45,39.66,198700.0,27.4404,27.5793,27.4056,27.5515,198700.0
2007-08-20 14:35:00,39.66,39.75,39.65,39.71,81400.0,27.5515,27.614,27.5446,27.5862,81400.0
2007-08-20 14:40:00,39.7,39.7,39.6,39.67,59100.0,27.5793,27.5793,27.5098,27.5584,59100.0
2007-08-20 14:45:00,39.68,39.77,39.67,39.7,41700.0,27.5654,27.6279,27.5584,27.5793,41700.0
2007-08-20 14:50:00,39.72,39.77,39.7,39.75,55100.0,27.5932,27.6279,27.5793,27.614,55100.0
2007-08-20 14:55:00,39.75,39.86,39.7,39.85,149100.0,27.614,27.6904,27.5793,27.6835,149100.0
2007-08-20 15:00:00,39.84,39.91,39.82,39.85,82000.0,27.6765,27.7252,27.6627,27.6835,82000.0
2007-08-20 15:05:00,39.83,39.89,39.71,39.85,140700.0,27.6696,27.7113,27.5862,27.6835,140700.0
2007-08-20 15:10:00,39.86,39.95,39.79,39.93,136300.0,27.6904,27.753,27.6418,27.7391,136300.0
2007-08-20 15:15:00,39.92,39.96,39.85,39.95,72700.0,27.7321,27.7599,27.6835,27.753,72700.0
2007-08-20 15:20:00,39.94,39.97,39.85,39.95,125200.0,27.746,27.7669,27.6835,27.753,125200.0
2007-08-20 15:25:00,39.95,40.03,39.92,39.96,98600.0,27.753,27.8085,27.7321,27.7599,98600.0
2007-08-20 15:30:00,39.95,39.96,39.86,39.89,118300.0,27.753,27.7599,27.6904,27.7113,118300.0
2007-08-20 15:35:00,39.89,39.89,39.78,39.82,135700.0,27.7113,27.7113,27.6349,27.6627,135700.0
2007-08-20 15:40:00,39.83,39.96,39.82,39.92,145800.0,27.6696,27.7599,27.6627,27.7321,145800.0
2007-08-20 15:45:00,39.93,39.98,39.87,39.98,122900.0,27.7391,27.7738,27.6974,27.7738,122900.0
2007-08-20 15:50:00,39.98,40.0,39.78,39.85,177000.0,27.7738,27.7877,27.6349,27.6835,177000.0
2007-08-20 15:55:00,39.85,39.86,39.78,39.84,127100.0,27.6835,27.6904,27.6349,27.6765,127100.0
2007-08-21 09:30:00,39.55,39.69,39.5,39.66,139300.0,27.4751,27.5723,27.4404,27.5515,139300.0
2007-08-21 09:35:00,39.65,39.83,39.55,39.81,109400.0,27.5446,27.6696,27.4751,27.6557,109400.0
2007-08-21 09:40:00,39.84,40.08,39.82,39.89,135800.0,27.6765,27.8433,27.6627,27.7113,135800.0
2007-08-21 09:45:00,39.88,40.0,39.59,39.77,232400.0,27.7043,27.7877,27.5029,27.6279,232400.0
2007-08-21 09:50:00,39.8,39.99,39.79,39.96,106700.0,27.6488,27.7807,27.6418,27.7599,106700.0
2007-08-21 09:55:00,39.95,40.05,39.77,39.8,101100.0,27.753,27.8224,27.6279,27.6488,101100.0
2007-08-21 10:00:00,39.79,39.9,39.72,39.79,80400.0,27.6418,27.7182,27.5932,27.6418,80400.0
2007-08-21 10:05:00,39.77,39.83,39.7,39.7,41100.0,27.6279,27.6696,27.5793,27.5793,41100.0
2007-08-21 10:10:00,39.7,39.75,39.6,39.63,89500.0,27.5793,27.614,27.5098,27.5307,89500.0
2007-08-21 10:15:00,39.65,39.84,39.63,39.72,73800.0,27.5446,27.6765,27.5307,27.5932,73800.0
2007-08-21 10:20:00,39.73,39.85,39.68,39.69,40100.0,27.6001,27.6835,27.5654,27.5723,40100.0
2007-08-21 10:25:00,39.7,39.87,39.7,39.81,55900.0,27.5793,27.6974,27.5793,27.6557,55900.0
2007-08-21 10:30:00,39.82,39.94,39.82,39.87,57900.0,27.6627,27.746,27.6627,27.6974,57900.0
2007-08-21 10:35:00,39.88,39.94,39.81,39.94,29800.0,27.7043,27.746,27.6557,27.746,29800.0
2007-08-21 10:40:00,39.95,39.99,39.86,39.99,42300.0,27.753,27.7807,27.6904,27.7807,42300.0
2007-08-21 10:45:00,39.97,39.99,39.9,39.93,47700.0,27.7669,27.7807,27.7182,27.7391,47700.0
2007-08-21 10:50:00,39.93,39.97,39.85,39.89,52900.0,27.7391,27.7669,27.6835,27.7113,52900.0
2007-08-21 10:55:00,39.87,39.92,39.8,39.9,35900.0,27.6974,27.7321,27.6488,27.7182,35900.0
2007-08-21 11:00:00,39.88,40.0,39.86,39.91,40500.0,27.7043,27.7877,27.6904,27.7252,40500.0
2007-08-21 11:05:00,39.93,40.0,39.89,39.92,34600.0,27.7391,27.7877,27.7113,27.7321,34600.0
2007-08-21 11:10:00,39.9,39.91,39.81,39.84,38300.0,27.7182,27.7252,27.6557,27.6765,38300.0
2007-08-21 11:15:00,39.84,39.84,39.68,39.75,97200.0,27.6765,27.6765,27.5654,27.614,97200.0
2007-08-21 11:20:00,39.75,39.82,39.72,39.77,57900.0,27.614,27.6627,27.5932,27.6279,57900.0
2007-08-21 11:25:00,39.79,39.95,39.77,39.95,47500.0,27.6418,27.753,27.6279,27.753,47500.0
2007-08-21 11:30:00,39.95,40.02,39.81,39.92,85000.0,27.753,27.8016,27.6557,27.7321,85000.0
2007-08-21 11:35:00,39.9,39.94,39.84,39.88,43100.0,27.7182,27.746,27.6765,27.7043,43100.0
2007-08-21 11:40:00,39.88,40.09,39.88,40.09,78200.0,27.7043,27.8502,27.7043,27.8502,78200.0
2007-08-21 11:45:00,40.09,40.27,40.09,40.21,123300.0,27.8502,27.9753,27.8502,27.9336,123300.0
2007-08-21 11:50:00,40.22,40.28,40.16,40.2,47300.0,27.9405,27.9822,27.8988,27.9266,47300.0
2007-08-21 11:55:00,40.2,40.27,40.19,40.27,250300.0,27.9266,27.9753,27.9197,27.9753,250300.0
2007-08-21 12:00:00,40.27,40.3,40.23,40.27,68200.0,27.9753,27.9961,27.9475,27.9753,68200.0
2007-08-21 12:05:00,40.27,40.33,40.27,40.3,65400.0,27.9753,28.0169,27.9753,27.9961,65400.0
2007-08-21 12:10:00,40.3,40.34,40.27,40.34,48500.0,27.9961,28.0239,27.9753,28.0239,48500.0
2007-08-21 12:15:00,40.33,40.35,40.3,40.33,40000.0,28.0169,28.0308,27.9961,28.0169,40000.0
2007-08-21 12:20:00,40.33,40.34,40.26,40.29,54400.0,28.0169,28.0239,27.9683,27.9892,54400.0
2007-08-21 12:25:00,40.28,40.3,40.24,40.25,21900.0,27.9822,27.9961,27.9544,27.9614,21900.0
2007-08-21 12:30:00,40.25,40.25,40.08,40.15,93200.0,27.9614,27.9614,27.8433,27.8919,93200.0
2007-08-21 12:35:00,40.16,40.2,40.08,40.12,51200.0,27.8988,27.9266,27.8433,27.8711,51200.0
2007-08-21 12:40:00,40.1,40.23,40.09,40.19,64500.0,27.8572,27.9475,27.8502,27.9197,64500.0
2007-08-21 12:45:00,40.19,40.22,40.08,40.1,101800.0,27.9197,27.9405,27.8433,27.8572,101800.0
2007-08-21 12:50:00,40.11,40.15,40.05,40.11,33100.0,27.8641,27.8919,27.8224,27.8641,33100.0
2007-08-21 12:55:00,40.11,40.18,40.11,40.16,22300.0,27.8641,27.9127,27.8641,27.8988,22300.0
2007-08-21 13:00:00,40.17,40.25,40.13,40.18,48600.0,27.9058,27.9614,27.878,27.9127,48600.0
2007-08-21 13:05:00,40.18,40.2,40.1,40.11,33500.0,27.9127,27.9266,27.8572,27.8641,33500.0
2007-08-21 13:10:00,40.12,40.13,40.06,40.11,29900.0,27.8711,27.878,27.8294,27.8641,29900.0
2007-08-21 13:15:00,40.12,40.16,40.11,40.13,45300.0,27.8711,27.8988,27.8641,27.878,45300.0
2007-08-21 13:20:00,40.13,40.19,40.11,40.13,29300.0,27.878,27.9197,27.8641,27.878,29300.0
2007-08-21 13:25:00,40.13,40.29,40.12,40.2,61900.0,27.878,27.9892,27.8711,27.9266,61900.0
2007-08-21 13:30:00,40.21,40.33,40.21,40.3,81300.0,27.9336,28.0169,27.9336,27.9961,81300.0
2007-08-21 13:35:00,40.3,40.35,40.28,40.28,56000.0,27.9961,28.0308,27.9822,27.9822,56000.0
2007-08-21 13:40:00,40.29,40.32,40.27,40.3,49600.0,27.9892,28.01,27.9753,27.9961,49600.0
2007-08-21 13:45:00,40.31,40.34,40.29,40.31,24000.0,28.0031,28.0239,27.9892,28.0031,24000.0
2007-08-21 13:50:00,40.32,40.33,40.3,40.3,20500.0,28.01,28.0169,27.9961,27.9961,20500.0
2007-08-21 13:55:00,40.3,40.31,40.24,40.26,66400.0,27.9961,28.0031,27.9544,27.9683,66400.0
2007-08-21 14:00:00,40.26,40.33,40.24,40.32,49100.0,27.9683,28.0169,27.9544,28.01,49100.0
2007-08-21 14:05:00,40.31,40.34,40.29,40.31,29900.0,28.0031,28.0239,27.9892,28.0031,29900.0
2007-08-21 14:10:00,40.31,40.34,40.31,40.33,37400.0,28.0031,28.0239,28.0031,28.0169,37400.0
2007-08-21 14:15:00,40.32,40.32,40.26,40.27,42100.0,28.01,28.01,27.9683,27.9753,42100.0
2007-08-21 14:20:00,40.27,40.34,40.27,40.33,39200.0,27.9753,28.0239,27.9753,28.0169,39200.0
2007-08-21 14:25:00,40.33,40.4,40.32,40.36,59800.0,28.0169,28.0656,28.01,28.0378,59800.0
2007-08-21 14:30:00,40.36,40.38,40.27,40.29,47300.0,28.0378,28.0517,27.9753,27.9892,47300.0
2007-08-21 14:35:00,40.29,40.34,40.27,40.29,129300.0,27.9892,28.0239,27.9753,27.9892,129300.0
2007-08-21 14:40:00,40.29,40.32,40.25,40.3,66600.0,27.9892,28.01,27.9614,27.9961,66600.0
2007-08-21 14:45:00,40.3,40.31,40.23,40.31,74300.0,27.9961,28.0031,27.9475,28.0031,74300.0
2007-08-21 14:50:00,40.3,40.32,40.28,40.31,74300.0,27.9961,28.01,27.9822,28.0031,74300.0
2007-08-21 14:55:00,40.31,40.36,40.28,40.35,103000.0,28.0031,28.0378,27.9822,28.0308,103000.0
2007-08-21 15:00:00,40.36,40.42,40.34,40.34,191600.0,28.0378,28.0795,28.0239,28.0239,191600.0
2007-08-21 15:05:00,40.35,40.4,40.31,40.36,102500.0,28.0308,28.0656,28.0031,28.0378,102500.0
2007-08-21 15:10:00,40.36,40.39,40.34,40.36,74000.0,28.0378,28.0586,28.0239,28.0378,74000.0
2007-08-21 15:15:00,40.37,40.37,40.26,40.29,145300.0,28.0447,28.0447,27.9683,27.9892,145300.0
2007-08-21 15:20:00,40.29,40.38,40.29,40.38,328200.0,27.9892,28.0517,27.9892,28.0517,328200.0
2007-08-21 15:25:00,40.38,40.4,40.33,40.37,57300.0,28.0517,28.0656,28.0169,28.0447,57300.0
2007-08-21 15:30:00,40.37,40.49,40.36,40.48,77100.0,28.0447,28.1281,28.0378,28.1211,77100.0
2007-08-21 15:35:00,40.48,40.49,40.38,40.39,80800.0,28.1211,28.1281,28.0517,28.0586,80800.0
2007-08-21 15:40:00,40.39,40.47,40.35,40.43,71700.0,28.0586,28.1142,28.0308,28.0864,71700.0
2007-08-21 15:45:00,40.43,40.44,40.34,40.39,129300.0,28.0864,28.0934,28.0239,28.0586,129300.0
2007-08-21 15:50:00,40.39,40.4,40.32,40.38,142400.0,28.0586,28.0656,28.01,28.0517,142400.0
2007-08-21 15:55:00,40.39,40.41,40.3,40.34,249700.0,28.0586,28.0725,27.9961,28.0239,249700.0
2007-08-22 09:30:00,40.65,40.75,40.52,40.71,284700.0,28.2392,28.3087,28.1489,28.2809,284700.0
2007-08-22 09:35:00,40.72,40.79,40.65,40.69,239900.0,28.2879,28.3365,28.2392,28.267,239900.0
2007-08-22 09:40:00,40.69,40.91,40.68,40.87,136600.0,28.267,28.4199,28.2601,28.3921,136600.0
2007-08-22 09:45:00,40.87,40.9,40.66,40.71,171000.0,28.3921,28.4129,28.2462,28.2809,171000.0
2007-08-22 09:50:00,40.71,40.75,40.6,40.75,132100.0,28.2809,28.3087,28.2045,28.3087,132100.0
2007-08-22 09:55:00,40.73,40.77,40.65,40.7,81800.0,28.2948,28.3226,28.2392,28.274,81800.0
2007-08-22 10:00:00,40.71,40.72,40.61,40.64,84700.0,28.2809,28.2879,28.2115,28.2323,84700.0
2007-08-22 10:05:00,40.64,40.75,40.56,40.74,182200.0,28.2323,28.3087,28.1767,28.3018,182200.0
2007-08-22 10:10:00,40.75,40.93,40.73,40.93,108600.0,28.3087,28.4338,28.2948,28.4338,108600.0
2007-08-22 10:15:00,40.93,40.95,40.83,40.86,88700.0,28.4338,28.4477,28.3643,28.3851,88700.0
2007-08-22 10:20:00,40.86,40.88,40.75,40.83,72700.0,28.3851,28.399,28.3087,28.3643,72700.0
2007-08-22 10:25:00,40.83,40.89,40.8,40.86,94500.0,28.3643,28.406,28.3435,28.3851,94500.0
2007-08-22 10:30:00,40.87,40.87,40.75,40.79,83800.0,28.3921,28.3921,28.3087,28.3365,83800.0
2007-08-22 10:35:00,40.79,41.0,40.76,40.99,106400.0,28.3365,28.4824,28.3157,28.4754,106400.0
2007-08-22 10:40:00,40.98,41.01,40.94,40.94,136900.0,28.4685,28.4893,28.4407,28.4407,136900.0
2007-08-22 10:45:00,40.95,40.98,40.91,40.95,99400.0,28.4477,28.4685,28.4199,28.4477,99400.0
2007-08-22 10:50:00,40.93,40.97,40.91,40.96,125500.0,28.4338,28.4615,28.4199,28.4546,125500.0
2007-08-22 10:55:00,40.97,40.97,40.89,40.93,45200.0,28.4615,28.4615,28.406,28.4338,45200.0
2007-08-22 11:00:00,40.92,40.95,40.78,40.79,57700.0,28.4268,28.4477,28.3296,28.3365,57700.0
2007-08-22 11:05:00,40.79,40.85,40.73,40.79,165200.0,28.3365,28.3782,28.2948,28.3365,165200.0
2007-08-22 11:10:00,40.79,40.8,40.74,40.75,52800.0,28.3365,28.3435,28.3018,28.3087,52800.0
2007-08-22 11:15:00,40.75,40.79,40.7,40.77,45400.0,28.3087,28.3365,28.274,28.3226,45400.0
2007-08-22 11:20:00,40.77,40.8,40.72,40.74,60500.0,28.3226,28.3435,28.2879,28.3018,60500.0
2007-08-22 11:25:00,40.74,40.75,40.62,40.66,80900.0,28.3018,28.3087,28.2184,28.2462,80900.0
2007-08-22 11:30:00,40.65,40.77,40.62,40.75,74400.0,28.2392,28.3226,28.2184,28.3087,74400.0
2007-08-22 11:35:00,40.76,40.8,40.68,40.7,67500.0,28.3157,28.3435,28.2601,28.274,67500.0
2007-08-22 11:40:00,40.7,40.72,40.62,40.66,43700.0,28.274,28.2879,28.2184,28.2462,43700.0
2007-08-22 11:45:00,40.65,40.71,40.63,40.68,37500.0,28.2392,28.2809,28.2254,28.2601,37500.0
2007-08-22 11:50:00,40.68,40.73,40.67,40.73,19600.0,28.2601,28.2948,28.2531,28.2948,19600.0
2007-08-22 11:55:00,40.72,40.73,40.66,40.68,32200.0,28.2879,28.2948,28.2462,28.2601,32200.0
2007-08-22 12:00:00,40.67,40.74,40.65,40.73,42000.0,28.2531,28.3018,28.2392,28.2948,42000.0
2007-08-22 12:05:00,40.74,40.77,40.71,40.77,39000.0,28.3018,28.3226,28.2809,28.3226,39000.0
2007-08-22 12:10:00,40.76,40.78,40.69,40.71,55400.0,28.3157,28.3296,28.267,28.2809,55400.0
2007-08-22 12:15:00,40.7,40.73,40.68,40.71,26400.0,28.274,28.2948,28.2601,28.2809,26400.0
2007-08-22 12:20:00,40.71,40.77,40.63,40.64,31200.0,28.2809,28.3226,28.2254,28.2323,31200.0
2007-08-22 12:25:00,40.64,40.66,40.52,40.58,76900.0,28.2323,28.2462,28.1489,28.1906,76900.0
2007-08-22 12:30:00,40.58,40.61,40.5,40.58,92000.0,28.1906,28.2115,28.135,28.1906,92000.0
2007-08-22 12:35:00,40.59,40.67,40.51,40.62,56600.0,28.1976,28.2531,28.142,28.2184,56600.0
2007-08-22 12:40:00,40.61,40.63,40.55,40.6,36600.0,28.2115,28.2254,28.1698,28.2045,36600.0
2007-08-22 12:45:00,40.6,40.65,40.56,40.6,33700.0,28.2045,28.2392,28.1767,28.2045,33700.0
2007-08-22 12:50:00,40.58,40.7,40.55,40.69,34800.0,28.1906,28.274,28.1698,28.267,34800.0
2007-08-22 12:55:00,40.68,40.68,40.63,40.66,103600.0,28.2601,28.2601,28.2254,28.2462,103600.0
2007-08-22 13:00:00,40.64,40.7,40.62,40.65,30100.0,28.2323,28.274,28.2184,28.2392,30100.0
2007-08-22 13:05:00,40.63,40.65,40.55,40.57,56700.0,28.2254,28.2392,28.1698,28.1837,56700.0
2007-08-22 13:10:00,40.56,40.63,40.53,40.59,36800.0,28.1767,28.2254,28.1559,28.1976,36800.0
2007-08-22 13:15:00,40.58,40.59,40.46,40.57,66200.0,28.1906,28.1976,28.1073,28.1837,66200.0
2007-08-22 13:20:00,40.59,40.62,40.56,40.6,24300.0,28.1976,28.2184,28.1767,28.2045,24300.0
2007-08-22 13:25:00,40.59,40.6,40.5,40.5,36000.0,28.1976,28.2045,28.135,28.135,36000.0
2007-08-22 13:30:00,40.5,40.55,40.49,40.53,23600.0,28.135,28.1698,28.1281,28.1559,23600.0
2007-08-22 13:35:00,40.52,40.58,40.52,40.55,21300.0,28.1489,28.1906,28.1489,28.1698,21300.0
2007-08-22 13:40:00,40.55,40.69,40.55,40.68,60400.0,28.1698,28.267,28.1698,28.2601,60400.0
2007-08-22 13:45:00,40.67,40.69,40.61,40.63,48000.0,28.2531,28.267,28.2115,28.2254,48000.0
2007-08-22 13:50:00,40.63,40.7,40.6,40.65,51500.0,28.2254,28.274,28.2045,28.2392,51500.0
2007-08-22 13:55:00,40.63,40.7,40.61,40.67,48100.0,28.2254,28.274,28.2115,28.2531,48100.0
2007-08-22 14:00:00,40.65,40.68,40.5,40.57,53400.0,28.2392,28.2601,28.135,28.1837,53400.0
2007-08-22 14:05:00,40.56,40.59,40.54,40.56,44300.0,28.1767,28.1976,28.1628,28.1767,44300.0
2007-08-22 14:10:00,40.56,40.61,40.5,40.55,69800.0,28.1767,28.2115,28.135,28.1698,69800.0
2007-08-22 14:15:00,40.54,40.62,40.54,40.62,19700.0,28.1628,28.2184,28.1628,28.2184,19700.0
2007-08-22 14:20:00,40.61,40.62,40.53,40.53,21900.0,28.2115,28.2184,28.1559,28.1559,21900.0
2007-08-22 14:25:00,40.53,40.58,40.46,40.49,51100.0,28.1559,28.1906,28.1073,28.1281,51100.0
2007-08-22 14:30:00,40.5,40.6,40.49,40.53,29700.0,28.135,28.2045,28.1281,28.1559,29700.0
2007-08-22 14:35:00,40.53,40.55,40.47,40.52,70000.0,28.1559,28.1698,28.1142,28.1489,70000.0
2007-08-22 14:40:00,40.51,40.52,40.42,40.44,60500.0,28.142,28.1489,28.0795,28.0934,60500.0
2007-08-22 14:45:00,40.44,40.5,40.38,40.5,35600.0,28.0934,28.135,28.0517,28.135,35600.0
2007-08-22 14:50:00,40.49,40.59,40.48,40.53,77200.0,28.1281,28.1976,28.1211,28.1559,77200.0
2007-08-22 14:55:00,40.53,40.59,40.51,40.59,27000.0,28.1559,28.1976,28.142,28.1976,27000.0
2007-08-22 15:00:00,40.57,40.59,40.52,40.58,47900.0,28.1837,28.1976,28.1489,28.1906,47900.0
2007-08-22 15:05:00,40.58,40.61,40.55,40.58,35500.0,28.1906,28.2115,28.1698,28.1906,35500.0
2007-08-22 15:10:00,40.59,40.62,40.54,40.56,46600.0,28.1976,28.2184,28.1628,28.1767,46600.0
2007-08-22 15:15:00,40.57,40.7,40.56,40.67,87900.0,28.1837,28.274,28.1767,28.2531,87900.0
2007-08-22 15:20:00,40.68,40.73,40.61,40.61,85500.0,28.2601,28.2948,28.2115,28.2115,85500.0
2007-08-22 15:25:00,40.61,40.67,40.59,40.65,54900.0,28.2115,28.2531,28.1976,28.2392,54900.0
2007-08-22 15:30:00,40.65,40.74,40.65,40.74,67300.0,28.2392,28.3018,28.2392,28.3018,67300.0
2007-08-22 15:35:00,40.75,40.8,40.7,40.75,86600.0,28.3087,28.3435,28.274,28.3087,86600.0
2007-08-22 15:40:00,40.75,40.79,40.72,40.78,102100.0,28.3087,28.3365,28.2879,28.3296,102100.0
2007-08-22 15:45:00,40.77,40.87,40.77,40.81,144600.0,28.3226,28.3921,28.3226,28.3504,144600.0
2007-08-22 15:50:00,40.81,40.85,40.78,40.78,168000.0,28.3504,28.3782,28.3296,28.3296,168000.0
2007-08-22 15:55:00,40.78,40.8,40.72,40.74,272800.0,28.3296,28.3435,28.2879,28.3018,272800.0
2007-08-23 09:30:00,41.05,41.14,41.0,41.11,169900.0,28.5171,28.5796,28.4824,28.5588,169900.0
2007-08-23 09:35:00,41.11,41.15,40.9,41.09,1091200.0,28.5588,28.5866,28.4129,28.5449,1091200.0
2007-08-23 09:40:00,41.09,41.1,40.91,40.91,141500.0,28.5449,28.5519,28.4199,28.4199,141500.0
2007-08-23 09:45:00,40.92,40.95,40.75,40.84,160000.0,28.4268,28.4477,28.3087,28.3712,160000.0
2007-08-23 09:50:00,40.85,40.88,40.65,40.67,105500.0,28.3782,28.399,28.2392,28.2531,105500.0
2007-08-23 09:55:00,40.67,40.67,40.54,40.63,107000.0,28.2531,28.2531,28.1628,28.2254,107000.0
2007-08-23 10:00:00,40.65,40.65,40.53,40.58,97900.0,28.2392,28.2392,28.1559,28.1906,97900.0
2007-08-23 10:05:00,40.57,40.61,40.54,40.55,176900.0,28.1837,28.2115,28.1628,28.1698,176900.0
2007-08-23 10:10:00,40.55,40.6,40.45,40.46,100800.0,28.1698,28.2045,28.1003,28.1073,100800.0
2007-08-23 10:15:00,40.46,40.47,40.33,40.44,239800.0,28.1073,28.1142,28.0169,28.0934,239800.0
2007-08-23 10:20:00,40.45,40.48,40.3,40.33,188300.0,28.1003,28.1211,27.9961,28.0169,188300.0
2007-08-23 10:25:00,40.33,40.41,40.22,40.25,144100.0,28.0169,28.0725,27.9405,27.9614,144100.0
2007-08-23 10:30:00,40.24,40.4,40.23,40.38,168400.0,27.9544,28.0656,27.9475,28.0517,168400.0
2007-08-23 10:35:00,40.38,40.45,40.31,40.42,108800.0,28.0517,28.1003,28.0031,28.0795,108800.0
2007-08-23 10:40:00,40.42,40.45,40.31,40.31,63400.0,28.0795,28.1003,28.0031,28.0031,63400.0
2007-08-23 10:45:00,40.3,40.38,40.25,40.33,93400.0,27.9961,28.0517,27.9614,28.0169,93400.0
2007-08-23 10:50:00,40.32,40.46,40.32,40.45,68500.0,28.01,28.1073,28.01,28.1003,68500.0
2007-08-23 10:55:00,40.45,40.45,40.37,40.43,41800.0,28.1003,28.1003,28.0447,28.0864,41800.0
2007-08-23 11:00:00,40.43,40.48,40.24,40.28,76300.0,28.0864,28.1211,27.9544,27.9822,76300.0
2007-08-23 11:05:00,40.27,40.31,40.2,40.3,66000.0,27.9753,28.0031,27.9266,27.9961,66000.0
2007-08-23 11:10:00,40.3,40.34,40.27,40.27,130700.0,27.9961,28.0239,27.9753,27.9753,130700.0
2007-08-23 11:15:00,40.26,40.27,40.18,40.22,57100.0,27.9683,27.9753,27.9127,27.9405,57100.0
2007-08-23 11:20:00,40.22,40.26,40.17,40.24,27300.0,27.9405,27.9683,27.9058,27.9544,27300.0
2007-08-23 11:25:00,40.26,40.27,40.08,40.09,74400.0,27.9683,27.9753,27.8433,27.8502,74400.0
2007-08-23 11:30:00,40.09,40.11,40.03,40.03,99900.0,27.8502,27.8641,27.8085,27.8085,99900.0
2007-08-23 11:35:00,40.04,40.07,40.01,40.05,67600.0,27.8155,27.8363,27.7946,27.8224,67600.0
2007-08-23 11:40:00,40.04,40.07,40.01,40.01,36500.0,27.8155,27.8363,27.7946,27.7946,36500.0
2007-08-23 11:45:00,40.01,40.06,40.0,40.0,81600.0,27.7946,27.8294,27.7877,27.7877,81600.0
2007-08-23 11:50:00,40.0,40.05,39.92,40.01,108400.0,27.7877,27.8224,27.7321,27.7946,108400.0
2007-08-23 11:55:00,40.01,40.01,39.92,40.01,31200.0,27.7946,27.7946,27.7321,27.7946,31200.0
2007-08-23 12:00:00,40.0,40.16,40.0,40.15,44100.0,27.7877,27.8988,27.7877,27.8919,44100.0
2007-08-23 12:05:00,40.15,40.17,40.08,40.09,43300.0,27.8919,27.9058,27.8433,27.8502,43300.0
2007-08-23 12:10:00,40.08,40.19,40.08,40.16,31700.0,27.8433,27.9197,27.8433,27.8988,31700.0
2007-08-23 12:15:00,40.16,40.21,40.14,40.21,44200.0,27.8988,27.9336,27.885,27.9336,44200.0
2007-08-23 12:20:00,40.21,40.27,40.18,40.24,81800.0,27.9336,27.9753,27.9127,27.9544,81800.0
2007-08-23 12:25:00,40.25,40.26,40.2,40.24,128500.0,27.9614,27.9683,27.9266,27.9544,128500.0
2007-08-23 12:30:00,40.25,40.3,40.23,40.24,78100.0,27.9614,27.9961,27.9475,27.9544,78100.0
2007-08-23 12:35:00,40.24,40.32,40.23,40.3,58700.0,27.9544,28.01,27.9475,27.9961,58700.0
2007-08-23 12:40:00,40.31,40.39,40.3,40.32,83200.0,28.0031,28.0586,27.9961,28.01,83200.0
2007-08-23 12:45:00,40.32,40.38,40.29,40.33,53400.0,28.01,28.0517,27.9892,28.0169,53400.0
2007-08-23 12:50:00,40.33,40.34,40.21,40.31,89300.0,28.0169,28.0239,27.9336,28.0031,89300.0
2007-08-23 12:55:00,40.31,40.31,40.2,40.28,85000.0,28.0031,28.0031,27.9266,27.9822,85000.0
2007-08-23 13:00:00,40.28,40.29,40.21,40.21,60500.0,27.9822,27.9892,27.9336,27.9336,60500.0
2007-08-23 13:05:00,40.21,40.25,40.15,40.2,75500.0,27.9336,27.9614,27.8919,27.9266,75500.0
2007-08-23 13:10:00,40.2,40.34,40.19,40.26,66300.0,27.9266,28.0239,27.9197,27.9683,66300.0
2007-08-23 13:15:00,40.26,40.32,40.21,40.28,52900.0,27.9683,28.01,27.9336,27.9822,52900.0
2007-08-23 13:20:00,40.28,40.33,40.26,40.3,25800.0,27.9822,28.0169,27.9683,27.9961,25800.0
2007-08-23 13:25:00,40.29,40.31,40.25,40.29,37000.0,27.9892,28.0031,27.9614,27.9892,37000.0
2007-08-23 13:30:00,40.29,40.32,40.28,40.3,26400.0,27.9892,28.01,27.9822,27.9961,26400.0
2007-08-23 13:35:00,40.3,40.37,40.17,40.18,47300.0,27.9961,28.0447,27.9058,27.9127,47300.0
2007-08-23 13:40:00,40.18,40.34,40.16,40.33,51400.0,27.9127,28.0239,27.8988,28.0169,51400.0
2007-08-23 13:45:00,40.34,40.34,40.29,40.33,17700.0,28.0239,28.0239,27.9892,28.0169,17700.0
2007-08-23 13:50:00,40.33,40.38,40.3,40.37,19200.0,28.0169,28.0517,27.9961,28.0447,19200.0
2007-08-23 13:55:00,40.37,40.42,40.32,40.41,25900.0,28.0447,28.0795,28.01,28.0725,25900.0
2007-08-23 14:00:00,40.4,40.42,40.32,40.38,39400.0,28.0656,28.0795,28.01,28.0517,39400.0
2007-08-23 14:05:00,40.38,40.56,40.36,40.54,58200.0,28.0517,28.1767,28.0378,28.1628,58200.0
2007-08-23 14:10:00,40.55,40.56,40.52,40.53,49400.0,28.1698,28.1767,28.1489,28.1559,49400.0
2007-08-23 14:15:00,40.53,40.53,40.41,40.45,44800.0,28.1559,28.1559,28.0725,28.1003,44800.0
2007-08-23 14:20:00,40.45,40.49,40.43,40.45,44600.0,28.1003,28.1281,28.0864,28.1003,44600.0
2007-08-23 14:25:00,40.45,40.5,40.43,40.48,11300.0,28.1003,28.135,28.0864,28.1211,11300.0
2007-08-23 14:30:00,40.48,40.54,40.48,40.54,32900.0,28.1211,28.1628,28.1211,28.1628,32900.0
2007-08-23 14:35:00,40.55,40.56,40.44,40.44,66100.0,28.1698,28.1767,28.0934,28.0934,66100.0
2007-08-23 14:40:00,40.44,40.45,40.33,40.37,83300.0,28.0934,28.1003,28.0169,28.0447,83300.0
2007-08-23 14:45:00,40.36,40.37,40.27,40.29,84900.0,28.0378,28.0447,27.9753,27.9892,84900.0
2007-08-23 14:50:00,40.29,40.3,40.23,40.29,141200.0,27.9892,27.9961,27.9475,27.9892,141200.0
2007-08-23 14:55:00,40.3,40.3,40.24,40.28,44900.0,27.9961,27.9961,27.9544,27.9822,44900.0
2007-08-23 15:00:00,40.28,40.32,40.23,40.27,60900.0,27.9822,28.01,27.9475,27.9753,60900.0
2007-08-23 15:05:00,40.27,40.32,40.27,40.31,37800.0,27.9753,28.01,27.9753,28.0031,37800.0
2007-08-23 15:10:00,40.3,40.33,40.24,40.24,88700.0,27.9961,28.0169,27.9544,27.9544,88700.0
2007-08-23 15:15:00,40.24,40.34,40.23,40.31,95500.0,27.9544,28.0239,27.9475,28.0031,95500.0
2007-08-23 15:20:00,40.3,40.46,40.29,40.42,92400.0,27.9961,28.1073,27.9892,28.0795,92400.0
2007-08-23 15:25:00,40.42,40.42,40.33,40.36,96300.0,28.0795,28.0795,28.0169,28.0378,96300.0
2007-08-23 15:30:00,40.37,40.4,40.34,40.37,40700.0,28.0447,28.0656,28.0239,28.0447,40700.0
2007-08-23 15:35:00,40.37,40.37,40.3,40.37,61900.0,28.0447,28.0447,27.9961,28.0447,61900.0
2007-08-23 15:40:00,40.36,40.46,40.36,40.43,104500.0,28.0378,28.1073,28.0378,28.0864,104500.0
2007-08-23 15:45:00,40.43,40.53,40.43,40.53,102900.0,28.0864,28.1559,28.0864,28.1559,102900.0
2007-08-23 15:50:00,40.53,40.53,40.43,40.46,124300.0,28.1559,28.1559,28.0864,28.1073,124300.0
2007-08-23 15:55:00,40.46,40.53,40.44,40.53,156800.0,28.1073,28.1559,28.0934,28.1559,156800.0
2007-08-24 09:30:00,40.68,40.7,40.58,40.59,92100.0,28.2601,28.274,28.1906,28.1976,92100.0
2007-08-24 09:35:00,40.59,40.6,40.4,40.47,67100.0,28.1976,28.2045,28.0656,28.1142,67100.0
2007-08-24 09:40:00,40.48,40.69,40.48,40.6,60800.0,28.1211,28.267,28.1211,28.2045,60800.0
2007-08-24 09:45:00,40.62,40.79,40.62,40.72,89800.0,28.2184,28.3365,28.2184,28.2879,89800.0
2007-08-24 09:50:00,40.72,40.79,40.71,40.73,53900.0,28.2879,28.3365,28.2809,28.2948,53900.0
2007-08-24 09:55:00,40.72,40.77,40.65,40.74,65600.0,28.2879,28.3226,28.2392,28.3018,65600.0
2007-08-24 10:00:00,40.74,40.9,40.74,40.84,79200.0,28.3018,28.4129,28.3018,28.3712,79200.0
2007-08-24 10:05:00,40.85,40.9,40.83,40.84,28000.0,28.3782,28.4129,28.3643,28.3712,28000.0
2007-08-24 10:10:00,40.85,40.87,40.62,40.63,65700.0,28.3782,28.3921,28.2184,28.2254,65700.0
2007-08-24 10:15:00,40.62,40.73,40.62,40.7,47000.0,28.2184,28.2948,28.2184,28.274,47000.0
2007-08-24 10:20:00,40.7,40.71,40.65,40.69,19900.0,28.274,28.2809,28.2392,28.267,19900.0
2007-08-24 10:25:00,40.69,40.72,40.66,40.67,28600.0,28.267,28.2879,28.2462,28.2531,28600.0
2007-08-24 10:30:00,40.66,40.69,40.56,40.64,53700.0,28.2462,28.267,28.1767,28.2323,53700.0
2007-08-24 10:35:00,40.64,40.71,40.57,40.59,54300.0,28.2323,28.2809,28.1837,28.1976,54300.0
2007-08-24 10:40:00,40.58,40.61,40.56,40.6,22500.0,28.1906,28.2115,28.1767,28.2045,22500.0
2007-08-24 10:45:00,40.61,40.61,40.47,40.47,41800.0,28.2115,28.2115,28.1142,28.1142,41800.0
2007-08-24 10:50:00,40.47,40.69,40.45,40.67,58300.0,28.1142,28.267,28.1003,28.2531,58300.0
2007-08-24 10:55:00,40.69,40.71,40.66,40.66,25200.0,28.267,28.2809,28.2462,28.2462,25200.0
2007-08-24 11:00:00,40.66,40.69,40.6,40.63,58600.0,28.2462,28.267,28.2045,28.2254,58600.0
2007-08-24 11:05:00,40.62,40.62,40.52,40.54,92000.0,28.2184,28.2184,28.1489,28.1628,92000.0
2007-08-24 11:10:00,40.53,40.54,40.5,40.52,21000.0,28.1559,28.1628,28.135,28.1489,21000.0
2007-08-24 11:15:00,40.53,40.53,40.5,40.52,27300.0,28.1559,28.1559,28.135,28.1489,27300.0
2007-08-24 11:20:00,40.52,40.54,40.49,40.54,59400.0,28.1489,28.1628,28.1281,28.1628,59400.0
2007-08-24 11:25:00,40.54,40.59,40.51,40.55,23600.0,28.1628,28.1976,28.142,28.1698,23600.0
2007-08-24 11:30:00,40.54,40.6,40.53,40.55,30300.0,28.1628,28.2045,28.1559,28.1698,30300.0
2007-08-24 11:35:00,40.57,40.57,40.51,40.51,14400.0,28.1837,28.1837,28.142,28.142,14400.0
2007-08-24 11:40:00,40.52,40.55,40.52,40.55,16000.0,28.1489,28.1698,28.1489,28.1698,16000.0
2007-08-24 11:45:00,40.55,40.6,40.54,40.6,27800.0,28.1698,28.2045,28.1628,28.2045,27800.0
2007-08-24 11:50:00,40.59,40.72,40.59,40.71,87700.0,28.1976,28.2879,28.1976,28.2809,87700.0
2007-08-24 11:55:00,40.71,40.71,40.67,40.7,62100.0,28.2809,28.2809,28.2531,28.274,62100.0
2007-08-24 12:00:00,40.7,40.9,40.7,40.83,110800.0,28.274,28.4129,28.274,28.3643,110800.0
2007-08-24 12:05:00,40.83,40.94,40.83,40.94,101800.0,28.3643,28.4407,28.3643,28.4407,101800.0
2007-08-24 12:10:00,40.91,40.98,40.88,40.98,94000.0,28.4199,28.4685,28.399,28.4685,94000.0
2007-08-24 12:15:00,40.96,40.96,40.88,40.95,80000.0,28.4546,28.4546,28.399,28.4477,80000.0
2007-08-24 12:20:00,40.96,41.03,40.95,40.97,65600.0,28.4546,28.5032,28.4477,28.4615,65600.0
2007-08-24 12:25:00,40.97,41.03,40.95,40.97,49000.0,28.4615,28.5032,28.4477,28.4615,49000.0
2007-08-24 12:30:00,40.97,40.97,40.85,40.87,88700.0,28.4615,28.4615,28.3782,28.3921,88700.0
2007-08-24 12:35:00,40.86,40.92,40.85,40.92,38500.0,28.3851,28.4268,28.3782,28.4268,38500.0
2007-08-24 12:40:00,40.92,40.92,40.83,40.87,84800.0,28.4268,28.4268,28.3643,28.3921,84800.0
2007-08-24 12:45:00,40.89,40.89,40.85,40.89,17400.0,28.406,28.406,28.3782,28.406,17400.0
2007-08-24 12:50:00,40.89,40.93,40.88,40.9,16600.0,28.406,28.4338,28.399,28.4129,16600.0
2007-08-24 12:55:00,40.91,40.91,40.85,40.85,30800.0,28.4199,28.4199,28.3782,28.3782,30800.0
2007-08-24 13:00:00,40.87,40.98,40.85,40.95,39700.0,28.3921,28.4685,28.3782,28.4477,39700.0
2007-08-24 13:05:00,40.95,41.07,40.92,41.06,70300.0,28.4477,28.531,28.4268,28.5241,70300.0
2007-08-24 13:10:00,41.06,41.1,41.03,41.07,56900.0,28.5241,28.5519,28.5032,28.531,56900.0
2007-08-24 13:15:00,41.06,41.1,41.04,41.06,40100.0,28.5241,28.5519,28.5102,28.5241,40100.0
2007-08-24 13:20:00,41.06,41.06,40.98,41.04,32300.0,28.5241,28.5241,28.4685,28.5102,32300.0
2007-08-24 13:25:00,41.04,41.08,41.02,41.06,61100.0,28.5102,28.538,28.4963,28.5241,61100.0
2007-08-24 13:30:00,41.05,41.07,40.95,40.99,60900.0,28.5171,28.531,28.4477,28.4754,60900.0
2007-08-24 13:35:00,41.0,41.04,40.98,41.0,30100.0,28.4824,28.5102,28.4685,28.4824,30100.0
2007-08-24 13:40:00,41.01,41.04,40.99,41.04,211100.0,28.4893,28.5102,28.4754,28.5102,211100.0
2007-08-24 13:45:00,41.03,41.07,41.02,41.06,25600.0,28.5032,28.531,28.4963,28.5241,25600.0
2007-08-24 13:50:00,41.07,41.07,41.01,41.04,43200.0,28.531,28.531,28.4893,28.5102,43200.0
2007-08-24 13:55:00,41.02,41.21,41.01,41.16,148100.0,28.4963,28.6283,28.4893,28.5935,148100.0
2007-08-24 14:00:00,41.16,41.28,41.16,41.27,88800.0,28.5935,28.6769,28.5935,28.67,88800.0
2007-08-24 14:05:00,41.27,41.32,41.22,41.32,88100.0,28.67,28.7047,28.6352,28.7047,88100.0
2007-08-24 14:10:00,41.3,41.35,41.26,41.33,84100.0,28.6908,28.7255,28.663,28.7116,84100.0
2007-08-24 14:15:00,41.33,41.44,41.33,41.44,106600.0,28.7116,28.7881,28.7116,28.7881,106600.0
2007-08-24 14:20:00,41.43,41.45,41.4,41.43,60700.0,28.7811,28.795,28.7603,28.7811,60700.0
2007-08-24 14:25:00,41.42,41.44,41.36,41.4,41300.0,28.7742,28.7881,28.7325,28.7603,41300.0
2007-08-24 14:30:00,41.39,41.41,41.34,41.39,64800.0,28.7533,28.7672,28.7186,28.7533,64800.0
2007-08-24 14:35:00,41.38,41.39,41.36,41.38,20600.0,28.7464,28.7533,28.7325,28.7464,20600.0
2007-08-24 14:40:00,41.37,41.4,41.31,41.32,33300.0,28.7394,28.7603,28.6977,28.7047,33300.0
2007-08-24 14:45:00,41.32,41.35,41.29,41.35,48300.0,28.7047,28.7255,28.6839,28.7255,48300.0
2007-08-24 14:50:00,41.34,41.39,41.32,41.35,66600.0,28.7186,28.7533,28.7047,28.7255,66600.0
2007-08-24 14:55:00,41.35,41.35,41.29,41.34,39100.0,28.7255,28.7255,28.6839,28.7186,39100.0
2007-08-24 15:00:00,41.33,41.35,41.23,41.23,74900.0,28.7116,28.7255,28.6422,28.6422,74900.0
2007-08-24 15:05:00,41.24,41.26,41.22,41.24,49000.0,28.6491,28.663,28.6352,28.6491,49000.0
2007-08-24 15:10:00,41.25,41.29,41.25,41.28,48600.0,28.6561,28.6839,28.6561,28.6769,48600.0
2007-08-24 15:15:00,41.29,41.32,41.2,41.21,74600.0,28.6839,28.7047,28.6213,28.6283,74600.0
2007-08-24 15:20:00,41.2,41.25,41.14,41.17,92300.0,28.6213,28.6561,28.5796,28.6005,92300.0
2007-08-24 15:25:00,41.17,41.2,41.14,41.16,66700.0,28.6005,28.6213,28.5796,28.5935,66700.0
2007-08-24 15:30:00,41.15,41.25,41.15,41.25,86900.0,28.5866,28.6561,28.5866,28.6561,86900.0
2007-08-24 15:35:00,41.24,41.28,41.22,41.28,95200.0,28.6491,28.6769,28.6352,28.6769,95200.0
2007-08-24 15:40:00,41.28,41.36,41.27,41.35,125800.0,28.6769,28.7325,28.67,28.7255,125800.0
2007-08-24 15:45:00,41.35,41.39,41.22,41.22,136800.0,28.7255,28.7533,28.6352,28.6352,136800.0
2007-08-24 15:50:00,41.22,41.24,41.18,41.19,133700.0,28.6352,28.6491,28.6074,28.6144,133700.0
2007-08-24 15:55:00,41.19,41.23,41.16,41.17,168400.0,28.6144,28.6422,28.5935,28.6005,168400.0
2007-08-27 09:30:00,41.0,41.23,40.96,41.15,102200.0,28.4824,28.6422,28.4546,28.5866,102200.0
2007-08-27 09:35:00,41.14,41.24,41.08,41.21,81600.0,28.5796,28.6491,28.538,28.6283,81600.0
2007-08-27 09:40:00,41.21,41.22,41.17,41.18,48100.0,28.6283,28.6352,28.6005,28.6074,48100.0
2007-08-27 09:45:00,41.18,41.18,41.1,41.11,57400.0,28.6074,28.6074,28.5519,28.5588,57400.0
2007-08-27 09:50:00,41.12,41.12,41.0,41.06,92200.0,28.5658,28.5658,28.4824,28.5241,92200.0
2007-08-27 09:55:00,41.07,41.07,40.9,40.91,107300.0,28.531,28.531,28.4129,28.4199,107300.0
2007-08-27 10:00:00,40.91,41.03,40.85,40.86,92000.0,28.4199,28.5032,28.3782,28.3851,92000.0
2007-08-27 10:05:00,40.87,40.92,40.77,40.79,31200.0,28.3921,28.4268,28.3226,28.3365,31200.0
2007-08-27 10:10:00,40.78,40.83,40.7,40.72,39900.0,28.3296,28.3643,28.274,28.2879,39900.0
2007-08-27 10:15:00,40.72,40.77,40.7,40.7,62900.0,28.2879,28.3226,28.274,28.274,62900.0
2007-08-27 10:20:00,40.7,40.71,40.65,40.66,74000.0,28.274,28.2809,28.2392,28.2462,74000.0
2007-08-27 10:25:00,40.66,40.66,40.55,40.65,114200.0,28.2462,28.2462,28.1698,28.2392,114200.0
2007-08-27 10:30:00,40.65,40.7,40.57,40.57,47600.0,28.2392,28.274,28.1837,28.1837,47600.0
2007-08-27 10:35:00,40.56,40.6,40.47,40.6,100700.0,28.1767,28.2045,28.1142,28.2045,100700.0
2007-08-27 10:40:00,40.61,40.65,40.55,40.63,105200.0,28.2115,28.2392,28.1698,28.2254,105200.0
2007-08-27 10:45:00,40.64,40.7,40.59,40.69,87600.0,28.2323,28.274,28.1976,28.267,87600.0
2007-08-27 10:50:00,40.68,40.77,40.68,40.74,73800.0,28.2601,28.3226,28.2601,28.3018,73800.0
2007-08-27 10:55:00,40.74,40.81,40.71,40.71,103700.0,28.3018,28.3504,28.2809,28.2809,103700.0
2007-08-27 11:00:00,40.72,40.73,40.56,40.58,27000.0,28.2879,28.2948,28.1767,28.1906,27000.0
2007-08-27 11:05:00,40.58,40.58,40.5,40.52,46500.0,28.1906,28.1906,28.135,28.1489,46500.0
2007-08-27 11:10:00,40.52,40.55,40.45,40.49,59200.0,28.1489,28.1698,28.1003,28.1281,59200.0
2007-08-27 11:15:00,40.48,40.49,40.41,40.44,35100.0,28.1211,28.1281,28.0725,28.0934,35100.0
2007-08-27 11:20:00,40.44,40.5,40.42,40.49,29800.0,28.0934,28.135,28.0795,28.1281,29800.0
2007-08-27 11:25:00,40.49,40.63,40.48,40.6,54900.0,28.1281,28.2254,28.1211,28.2045,54900.0
2007-08-27 11:30:00,40.62,40.69,40.59,40.69,34900.0,28.2184,28.267,28.1976,28.267,34900.0
2007-08-27 11:35:00,40.69,40.74,40.68,40.7,45300.0,28.267,28.3018,28.2601,28.274,45300.0
2007-08-27 11:40:00,40.71,40.71,40.67,40.69,18500.0,28.2809,28.2809,28.2531,28.267,18500.0
2007-08-27 11:45:00,40.69,40.74,40.69,40.72,14600.0,28.267,28.3018,28.267,28.2879,14600.0
2007-08-27 11:50:00,40.73,40.74,40.7,40.73,19400.0,28.2948,28.3018,28.274,28.2948,19400.0
2007-08-27 11:55:00,40.72,40.73,40.7,40.7,18800.0,28.2879,28.2948,28.274,28.274,18800.0
2007-08-27 12:00:00,40.7,40.71,40.61,40.62,20100.0,28.274,28.2809,28.2115,28.2184,20100.0
2007-08-27 12:05:00,40.62,40.64,40.59,40.62,18200.0,28.2184,28.2323,28.1976,28.2184,18200.0
2007-08-27 12:10:00,40.62,40.68,40.6,40.68,16800.0,28.2184,28.2601,28.2045,28.2601,16800.0
2007-08-27 12:15:00,40.68,40.75,40.68,40.73,18900.0,28.2601,28.3087,28.2601,28.2948,18900.0
2007-08-27 12:20:00,40.74,40.74,40.67,40.68,50700.0,28.3018,28.3018,28.2531,28.2601,50700.0
2007-08-27 12:25:00,40.67,40.7,40.64,40.65,27200.0,28.2531,28.274,28.2323,28.2392,27200.0
2007-08-27 12:30:00,40.64,40.7,40.63,40.68,12600.0,28.2323,28.274,28.2254,28.2601,12600.0
2007-08-27 12:35:00,40.69,40.73,40.69,40.73,17200.0,28.267,28.2948,28.267,28.2948,17200.0
2007-08-27 12:40:00,40.73,40.75,40.71,40.73,13200.0,28.2948,28.3087,28.2809,28.2948,13200.0
2007-08-27 12:45:00,40.73,40.75,40.68,40.71,43800.0,28.2948,28.3087,28.2601,28.2809,43800.0
2007-08-27 12:50:00,40.71,40.73,40.63,40.67,57300.0,28.2809,28.2948,28.2254,28.2531,57300.0
2007-08-27 12:55:00,40.66,40.67,40.61,40.62,31700.0,28.2462,28.2531,28.2115,28.2184,31700.0
2007-08-27 13:00:00,40.63,40.64,40.57,40.58,36900.0,28.2254,28.2323,28.1837,28.1906,36900.0
2007-08-27 13:05:00,40.58,40.63,40.57,40.6,32500.0,28.1906,28.2254,28.1837,28.2045,32500.0
2007-08-27 13:10:00,40.61,40.63,40.54,40.56,33400.0,28.2115,28.2254,28.1628,28.1767,33400.0
2007-08-27 13:15:00,40.56,40.56,40.5,40.52,45100.0,28.1767,28.1767,28.135,28.1489,45100.0
2007-08-27 13:20:00,40.52,40.52,40.47,40.49,30400.0,28.1489,28.1489,28.1142,28.1281,30400.0
2007-08-27 13:25:00,40.49,40.5,40.48,40.5,34900.0,28.1281,28.135,28.1211,28.135,34900.0
2007-08-27 13:30:00,40.49,40.5,40.43,40.43,44000.0,28.1281,28.135,28.0864,28.0864,44000.0
2007-08-27 13:35:00,40.44,40.45,40.32,40.32,54000.0,28.0934,28.1003,28.01,28.01,54000.0
2007-08-27 13:40:00,40.32,40.34,40.3,40.3,70000.0,28.01,28.0239,27.9961,27.9961,70000.0
2007-08-27 13:45:00,40.3,40.36,40.3,40.36,44000.0,27.9961,28.0378,27.9961,28.0378,44000.0
2007-08-27 13:50:00,40.35,40.39,40.33,40.35,37500.0,28.0308,28.0586,28.0169,28.0308,37500.0
2007-08-27 13:55:00,40.35,40.37,40.35,40.36,50400.0,28.0308,28.0447,28.0308,28.0378,50400.0
2007-08-27 14:00:00,40.36,40.4,40.35,40.36,63600.0,28.0378,28.0656,28.0308,28.0378,63600.0
2007-08-27 14:05:00,40.37,40.37,40.34,40.37,29300.0,28.0447,28.0447,28.0239,28.0447,29300.0
2007-08-27 14:10:00,40.37,40.45,40.37,40.43,67300.0,28.0447,28.1003,28.0447,28.0864,67300.0
2007-08-27 14:15:00,40.43,40.43,40.39,40.42,24000.0,28.0864,28.0864,28.0586,28.0795,24000.0
2007-08-27 14:20:00,40.42,40.43,40.38,40.4,89500.0,28.0795,28.0864,28.0517,28.0656,89500.0
2007-08-27 14:25:00,40.39,40.41,40.38,40.4,30700.0,28.0586,28.0725,28.0517,28.0656,30700.0
2007-08-27 14:30:00,40.4,40.48,40.4,40.46,75700.0,28.0656,28.1211,28.0656,28.1073,75700.0
2007-08-27 14:35:00,40.46,40.55,40.45,40.53,81200.0,28.1073,28.1698,28.1003,28.1559,81200.0
2007-08-27 14:40:00,40.53,40.58,40.53,40.57,24700.0,28.1559,28.1906,28.1559,28.1837,24700.0
2007-08-27 14:45:00,40.57,40.58,40.52,40.53,41900.0,28.1837,28.1906,28.1489,28.1559,41900.0
2007-08-27 14:50:00,40.54,40.55,40.52,40.52,11600.0,28.1628,28.1698,28.1489,28.1489,11600.0
2007-08-27 14:55:00,40.52,40.55,40.44,40.46,53400.0,28.1489,28.1698,28.0934,28.1073,53400.0
2007-08-27 15:00:00,40.46,40.47,40.4,40.45,34200.0,28.1073,28.1142,28.0656,28.1003,34200.0
2007-08-27 15:05:00,40.45,40.45,40.41,40.41,46800.0,28.1003,28.1003,28.0725,28.0725,46800.0
2007-08-27 15:10:00,40.42,40.42,40.38,40.39,80200.0,28.0795,28.0795,28.0517,28.0586,80200.0
2007-08-27 15:15:00,40.4,40.44,40.38,40.39,70200.0,28.0656,28.0934,28.0517,28.0586,70200.0
2007-08-27 15:20:00,40.39,40.44,40.38,40.43,52200.0,28.0586,28.0934,28.0517,28.0864,52200.0
2007-08-27 15:25:00,40.44,40.53,40.44,40.5,58200.0,28.0934,28.1559,28.0934,28.135,58200.0
2007-08-27 15:30:00,40.5,40.55,40.47,40.49,109500.0,28.135,28.1698,28.1142,28.1281,109500.0
2007-08-27 15:35:00,40.49,40.53,40.48,40.48,95700.0,28.1281,28.1559,28.1211,28.1211,95700.0
2007-08-27 15:40:00,40.48,40.51,40.46,40.47,102400.0,28.1211,28.142,28.1073,28.1142,102400.0
2007-08-27 15:45:00,40.48,40.52,40.48,40.5,111500.0,28.1211,28.1489,28.1211,28.135,111500.0
2007-08-27 15:50:00,40.5,40.51,40.42,40.46,151300.0,28.135,28.142,28.0795,28.1073,151300.0
2007-08-27 15:55:00,40.46,40.47,40.38,40.43,166200.0,28.1073,28.1142,28.0517,28.0864,166200.0
2007-08-28 09:30:00,40.3,40.35,40.06,40.35,117400.0,27.9961,28.0308,27.8294,28.0308,117400.0
2007-08-28 09:35:00,40.34,40.58,40.32,40.47,99600.0,28.0239,28.1906,28.01,28.1142,99600.0
2007-08-28 09:40:00,40.48,40.48,40.26,40.29,114100.0,28.1211,28.1211,27.9683,27.9892,114100.0
2007-08-28 09:45:00,40.28,40.48,40.27,40.47,59700.0,27.9822,28.1211,27.9753,28.1142,59700.0
2007-08-28 09:50:00,40.45,40.5,40.37,40.48,74000.0,28.1003,28.135,28.0447,28.1211,74000.0
2007-08-28 09:55:00,40.48,40.48,40.39,40.44,115600.0,28.1211,28.1211,28.0586,28.0934,115600.0
2007-08-28 10:00:00,40.43,40.62,40.43,40.54,116700.0,28.0864,28.2184,28.0864,28.1628,116700.0
2007-08-28 10:05:00,40.54,40.55,40.31,40.34,87400.0,28.1628,28.1698,28.0031,28.0239,87400.0
2007-08-28 10:10:00,40.34,40.5,40.3,40.41,91600.0,28.0239,28.135,27.9961,28.0725,91600.0
2007-08-28 10:15:00,40.41,40.98,40.4,40.93,356400.0,28.0725,28.4685,28.0656,28.4338,356400.0
2007-08-28 10:20:00,40.92,41.6,40.9,41.56,757600.0,28.4268,28.8992,28.4129,28.8714,757600.0
2007-08-28 10:25:00,41.53,41.65,41.41,41.55,809800.0,28.8506,28.9339,28.7672,28.8645,809800.0
2007-08-28 10:30:00,41.55,41.75,41.32,41.55,738700.0,28.8645,29.0034,28.7047,28.8645,738700.0
2007-08-28 10:35:00,41.57,42.24,41.55,42.24,877300.0,28.8784,29.3438,28.8645,29.3438,877300.0
2007-08-28 10:40:00,42.21,42.69,42.15,42.18,1059800.0,29.323,29.6564,29.2813,29.3021,1059800.0
2007-08-28 10:45:00,42.17,42.69,42.15,42.6,764800.0,29.2952,29.6564,29.2813,29.5939,764800.0
2007-08-28 10:50:00,42.6,42.64,41.14,42.08,472600.0,29.5939,29.6217,28.5796,29.2327,472600.0
2007-08-28 10:55:00,42.09,42.24,41.9,42.06,445600.0,29.2396,29.3438,29.1076,29.2188,445600.0
2007-08-28 11:00:00,42.05,42.21,41.95,42.11,339900.0,29.2118,29.323,29.1423,29.2535,339900.0
2007-08-28 11:05:00,42.12,42.37,42.04,42.1,354200.0,29.2604,29.4341,29.2049,29.2466,354200.0
2007-08-28 11:10:00,42.09,42.35,42.02,42.34,197900.0,29.2396,29.4202,29.191,29.4133,197900.0
2007-08-28 11:15:00,42.35,42.49,42.29,42.3,221800.0,29.4202,29.5175,29.3785,29.3855,221800.0
2007-08-28 11:20:00,42.28,42.31,42.11,42.28,161900.0,29.3716,29.3924,29.2535,29.3716,161900.0
2007-08-28 11:25:00,42.28,42.35,42.15,42.35,151400.0,29.3716,29.4202,29.2813,29.4202,151400.0
2007-08-28 11:30:00,42.34,42.36,42.18,42.31,227500.0,29.4133,29.4272,29.3021,29.3924,227500.0
2007-08-28 11:35:00,42.31,42.39,42.28,42.36,201900.0,29.3924,29.448,29.3716,29.4272,201900.0
2007-08-28 11:40:00,42.37,42.37,42.23,42.24,168600.0,29.4341,29.4341,29.3369,29.3438,168600.0
2007-08-28 11:45:00,42.24,42.26,42.14,42.16,231100.0,29.3438,29.3577,29.2743,29.2882,231100.0
2007-08-28 11:50:00,42.17,42.2,42.1,42.1,165500.0,29.2952,29.316,29.2466,29.2466,165500.0
2007-08-28 11:55:00,42.12,42.15,41.77,41.93,288600.0,29.2604,29.2813,29.0173,29.1285,288600.0
2007-08-28 12:00:00,41.94,42.01,41.7,41.8,433700.0,29.1354,29.184,28.9687,29.0381,433700.0
2007-08-28 12:05:00,41.8,41.86,41.26,41.28,812000.0,29.0381,29.0798,28.663,28.6769,812000.0
2007-08-28 12:10:00,41.27,41.58,41.21,41.4,520800.0,28.67,28.8853,28.6283,28.7603,520800.0
2007-08-28 12:15:00,41.37,41.75,41.36,41.71,207300.0,28.7394,29.0034,28.7325,28.9756,207300.0
2007-08-28 12:20:00,41.71,41.96,41.69,41.71,266600.0,28.9756,29.1493,28.9617,28.9756,266600.0
2007-08-28 12:25:00,41.71,41.87,41.65,41.8,262100.0,28.9756,29.0868,28.9339,29.0381,262100.0
2007-08-28 12:30:00,41.8,41.94,41.77,41.9,106400.0,29.0381,29.1354,29.0173,29.1076,106400.0
2007-08-28 12:35:00,41.91,41.92,41.75,41.81,88800.0,29.1146,29.1215,29.0034,29.0451,88800.0
2007-08-28 12:40:00,41.8,41.9,41.78,41.89,61900.0,29.0381,29.1076,29.0242,29.1007,61900.0
2007-08-28 12:45:00,41.9,42.04,41.77,41.8,180900.0,29.1076,29.2049,29.0173,29.0381,180900.0
2007-08-28 12:50:00,41.8,41.84,41.68,41.78,81400.0,29.0381,29.0659,28.9548,29.0242,81400.0
2007-08-28 12:55:00,41.78,41.82,41.67,41.74,51400.0,29.0242,29.052,28.9478,28.9965,51400.0
2007-08-28 13:00:00,41.74,41.79,41.58,41.58,63500.0,28.9965,29.0312,28.8853,28.8853,63500.0
2007-08-28 13:05:00,41.58,41.63,41.52,41.58,108500.0,28.8853,28.92,28.8436,28.8853,108500.0
2007-08-28 13:10:00,41.58,41.59,41.52,41.52,89200.0,28.8853,28.8923,28.8436,28.8436,89200.0
2007-08-28 13:15:00,41.53,41.57,41.52,41.53,54400.0,28.8506,28.8784,28.8436,28.8506,54400.0
2007-08-28 13:20:00,41.54,41.68,41.52,41.57,78200.0,28.8575,28.9548,28.8436,28.8784,78200.0
2007-08-28 13:25:00,41.58,41.62,41.55,41.58,41800.0,28.8853,28.9131,28.8645,28.8853,41800.0
2007-08-28 13:30:00,41.56,41.71,41.52,41.69,91500.0,28.8714,28.9756,28.8436,28.9617,91500.0
2007-08-28 13:35:00,41.69,41.77,41.65,41.75,87300.0,28.9617,29.0173,28.9339,29.0034,87300.0
2007-08-28 13:40:00,41.75,41.79,41.66,41.7,46700.0,29.0034,29.0312,28.9409,28.9687,46700.0
2007-08-28 13:45:00,41.7,41.75,41.62,41.68,57100.0,28.9687,29.0034,28.9131,28.9548,57100.0
2007-08-28 13:50:00,41.68,41.77,41.68,41.73,35500.0,28.9548,29.0173,28.9548,28.9895,35500.0
2007-08-28 13:55:00,41.74,41.79,41.71,41.76,44500.0,28.9965,29.0312,28.9756,29.0104,44500.0
2007-08-28 14:00:00,41.78,41.81,41.65,41.67,59500.0,29.0242,29.0451,28.9339,28.9478,59500.0
2007-08-28 14:05:00,41.67,41.76,41.55,41.67,87300.0,28.9478,29.0104,28.8645,28.9478,87300.0
2007-08-28 14:10:00,41.68,41.74,41.6,41.62,47400.0,28.9548,28.9965,28.8992,28.9131,47400.0
2007-08-28 14:15:00,41.63,41.67,41.62,41.65,45700.0,28.92,28.9478,28.9131,28.9339,45700.0
2007-08-28 14:20:00,41.66,41.71,41.63,41.64,75000.0,28.9409,28.9756,28.92,28.927,75000.0
2007-08-28 14:25:00,41.63,41.67,41.6,41.66,40300.0,28.92,28.9478,28.8992,28.9409,40300.0
2007-08-28 14:30:00,41.67,41.67,41.34,41.36,330600.0,28.9478,28.9478,28.7186,28.7325,330600.0
2007-08-28 14:35:00,41.37,41.53,41.3,41.38,320600.0,28.7394,28.8506,28.6908,28.7464,320600.0
2007-08-28 14:40:00,41.38,41.43,41.32,41.38,94000.0,28.7464,28.7811,28.7047,28.7464,94000.0
2007-08-28 14:45:00,41.39,41.47,41.27,41.27,198200.0,28.7533,28.8089,28.67,28.67,198200.0
2007-08-28 14:50:00,41.27,41.31,41.25,41.27,75700.0,28.67,28.6977,28.6561,28.67,75700.0
2007-08-28 14:55:00,41.26,41.31,41.25,41.31,57500.0,28.663,28.6977,28.6561,28.6977,57500.0
2007-08-28 15:00:00,41.31,41.31,41.2,41.24,122800.0,28.6977,28.6977,28.6213,28.6491,122800.0
2007-08-28 15:05:00,41.23,41.24,41.14,41.17,145900.0,28.6422,28.6491,28.5796,28.6005,145900.0
2007-08-28 15:10:00,41.17,41.22,41.15,41.17,123400.0,28.6005,28.6352,28.5866,28.6005,123400.0
2007-08-28 15:15:00,41.17,41.41,41.17,41.35,135600.0,28.6005,28.7672,28.6005,28.7255,135600.0
2007-08-28 15:20:00,41.34,41.34,41.15,41.16,65400.0,28.7186,28.7186,28.5866,28.5935,65400.0
2007-08-28 15:25:00,41.16,41.23,41.08,41.2,152100.0,28.5935,28.6422,28.538,28.6213,152100.0
2007-08-28 15:30:00,41.2,41.28,41.13,41.15,143800.0,28.6213,28.6769,28.5727,28.5866,143800.0
2007-08-28 15:35:00,41.15,41.15,41.03,41.08,142200.0,28.5866,28.5866,28.5032,28.538,142200.0
2007-08-28 15:40:00,41.09,41.09,40.82,40.83,235300.0,28.5449,28.5449,28.3573,28.3643,235300.0
2007-08-28 15:45:00,40.83,41.03,40.72,41.03,441700.0,28.3643,28.5032,28.2879,28.5032,441700.0
2007-08-28 15:50:00,41.03,41.08,40.96,41.02,327400.0,28.5032,28.538,28.4546,28.4963,327400.0
2007-08-28 15:55:00,41.02,41.12,40.92,41.07,370900.0,28.4963,28.5658,28.4268,28.531,370900.0
2007-08-29 09:30:00,41.28,41.5,41.27,41.45,141500.0,28.6769,28.8297,28.67,28.795,141500.0
2007-08-29 09:35:00,41.45,41.52,41.35,41.35,97000.0,28.795,28.8436,28.7255,28.7255,97000.0
2007-08-29 09:40:00,41.35,41.43,41.25,41.39,119200.0,28.7255,28.7811,28.6561,28.7533,119200.0
2007-08-29 09:45:00,41.38,41.44,41.3,41.34,95400.0,28.7464,28.7881,28.6908,28.7186,95400.0
2007-08-29 09:50:00,41.35,41.39,41.28,41.28,69700.0,28.7255,28.7533,28.6769,28.6769,69700.0
2007-08-29 09:55:00,41.27,41.27,41.08,41.15,192700.0,28.67,28.67,28.538,28.5866,192700.0
2007-08-29 10:00:00,41.14,41.21,41.06,41.07,79900.0,28.5796,28.6283,28.5241,28.531,79900.0
2007-08-29 10:05:00,41.07,41.08,40.97,40.97,99600.0,28.531,28.538,28.4615,28.4615,99600.0
2007-08-29 10:10:00,40.97,41.01,40.96,40.99,88500.0,28.4615,28.4893,28.4546,28.4754,88500.0
2007-08-29 10:15:00,40.98,41.06,40.96,41.04,79500.0,28.4685,28.5241,28.4546,28.5102,79500.0
2007-08-29 10:20:00,41.04,41.24,41.04,41.15,100200.0,28.5102,28.6491,28.5102,28.5866,100200.0
2007-08-29 10:25:00,41.15,41.16,40.98,40.99,82000.0,28.5866,28.5935,28.4685,28.4754,82000.0
2007-08-29 10:30:00,40.99,41.05,40.97,40.98,84200.0,28.4754,28.5171,28.4615,28.4685,84200.0
2007-08-29 10:35:00,40.99,41.02,40.93,40.95,72800.0,28.4754,28.4963,28.4338,28.4477,72800.0
2007-08-29 10:40:00,40.95,40.99,40.95,40.97,38600.0,28.4477,28.4754,28.4477,28.4615,38600.0
2007-08-29 10:45:00,40.97,40.98,40.9,40.92,60700.0,28.4615,28.4685,28.4129,28.4268,60700.0
2007-08-29 10:50:00,40.92,40.99,40.9,40.99,62400.0,28.4268,28.4754,28.4129,28.4754,62400.0
2007-08-29 10:55:00,40.98,41.0,40.96,40.98,48200.0,28.4685,28.4824,28.4546,28.4685,48200.0
2007-08-29 11:00:00,41.0,41.02,40.95,40.99,68400.0,28.4824,28.4963,28.4477,28.4754,68400.0
2007-08-29 11:05:00,40.99,41.05,40.99,41.01,74000.0,28.4754,28.5171,28.4754,28.4893,74000.0
2007-08-29 11:10:00,41.01,41.08,41.0,41.06,53100.0,28.4893,28.538,28.4824,28.5241,53100.0
2007-08-29 11:15:00,41.06,41.08,41.0,41.06,37800.0,28.5241,28.538,28.4824,28.5241,37800.0
2007-08-29 11:20:00,41.04,41.05,40.93,40.93,40700.0,28.5102,28.5171,28.4338,28.4338,40700.0
2007-08-29 11:25:00,40.93,41.01,40.89,40.98,140200.0,28.4338,28.4893,28.406,28.4685,140200.0
2007-08-29 11:30:00,40.97,41.01,40.93,40.97,46100.0,28.4615,28.4893,28.4338,28.4615,46100.0
2007-08-29 11:35:00,40.98,41.1,40.97,41.08,98600.0,28.4685,28.5519,28.4615,28.538,98600.0
2007-08-29 11:40:00,41.09,41.2,41.09,41.15,88600.0,28.5449,28.6213,28.5449,28.5866,88600.0
2007-08-29 11:45:00,41.16,41.35,41.16,41.3,96400.0,28.5935,28.7255,28.5935,28.6908,96400.0
2007-08-29 11:50:00,41.31,41.31,41.25,41.26,31600.0,28.6977,28.6977,28.6561,28.663,31600.0
2007-08-29 11:55:00,41.26,41.38,41.21,41.31,94500.0,28.663,28.7464,28.6283,28.6977,94500.0
2007-08-29 12:00:00,41.32,41.34,41.26,41.32,46300.0,28.7047,28.7186,28.663,28.7047,46300.0
2007-08-29 12:05:00,41.32,41.35,41.28,41.31,45100.0,28.7047,28.7255,28.6769,28.6977,45100.0
2007-08-29 12:10:00,41.31,41.35,41.27,41.3,48700.0,28.6977,28.7255,28.67,28.6908,48700.0
2007-08-29 12:15:00,41.29,41.34,41.29,41.31,26700.0,28.6839,28.7186,28.6839,28.6977,26700.0
2007-08-29 12:20:00,41.32,41.33,41.24,41.24,110300.0,28.7047,28.7116,28.6491,28.6491,110300.0
2007-08-29 12:25:00,41.24,41.28,41.17,41.18,46100.0,28.6491,28.6769,28.6005,28.6074,46100.0
2007-08-29 12:30:00,41.17,41.33,41.17,41.33,26200.0,28.6005,28.7116,28.6005,28.7116,26200.0
2007-08-29 12:35:00,41.32,41.35,41.26,41.26,70100.0,28.7047,28.7255,28.663,28.663,70100.0
2007-08-29 12:40:00,41.28,41.37,41.26,41.37,26100.0,28.6769,28.7394,28.663,28.7394,26100.0
2007-08-29 12:45:00,41.36,41.37,41.3,41.33,34400.0,28.7325,28.7394,28.6908,28.7116,34400.0
2007-08-29 12:50:00,41.33,41.33,41.25,41.28,37100.0,28.7116,28.7116,28.6561,28.6769,37100.0
2007-08-29 12:55:00,41.28,41.28,41.18,41.21,26000.0,28.6769,28.6769,28.6074,28.6283,26000.0
2007-08-29 13:00:00,41.23,41.3,41.22,41.28,18700.0,28.6422,28.6908,28.6352,28.6769,18700.0
2007-08-29 13:05:00,41.28,41.3,41.25,41.25,17300.0,28.6769,28.6908,28.6561,28.6561,17300.0
2007-08-29 13:10:00,41.26,41.26,41.1,41.11,35000.0,28.663,28.663,28.5519,28.5588,35000.0
2007-08-29 13:15:00,41.11,41.24,41.11,41.13,39500.0,28.5588,28.6491,28.5588,28.5727,39500.0
2007-08-29 13:20:00,41.13,41.15,41.06,41.11,46400.0,28.5727,28.5866,28.5241,28.5588,46400.0
2007-08-29 13:25:00,41.11,41.14,41.07,41.13,33000.0,28.5588,28.5796,28.531,28.5727,33000.0
2007-08-29 13:30:00,41.13,41.2,41.11,41.18,31800.0,28.5727,28.6213,28.5588,28.6074,31800.0
2007-08-29 13:35:00,41.18,41.35,41.18,41.32,46300.0,28.6074,28.7255,28.6074,28.7047,46300.0
2007-08-29 13:40:00,41.31,41.35,41.26,41.34,25700.0,28.6977,28.7255,28.663,28.7186,25700.0
2007-08-29 13:45:00,41.33,41.34,41.25,41.26,23700.0,28.7116,28.7186,28.6561,28.663,23700.0
2007-08-29 13:50:00,41.27,41.32,41.27,41.3,17800.0,28.67,28.7047,28.67,28.6908,17800.0
2007-08-29 13:55:00,41.3,41.34,41.27,41.31,60500.0,28.6908,28.7186,28.67,28.6977,60500.0
2007-08-29 14:00:00,41.31,41.47,41.31,41.43,51300.0,28.6977,28.8089,28.6977,28.7811,51300.0
2007-08-29 14:05:00,41.43,41.5,41.43,41.44,33300.0,28.7811,28.8297,28.7811,28.7881,33300.0
2007-08-29 14:10:00,41.44,41.5,41.44,41.48,29100.0,28.7881,28.8297,28.7881,28.8158,29100.0
2007-08-29 14:15:00,41.48,41.5,41.4,41.41,27400.0,28.8158,28.8297,28.7603,28.7672,27400.0
2007-08-29 14:20:00,41.42,41.5,41.42,41.5,18200.0,28.7742,28.8297,28.7742,28.8297,18200.0
2007-08-29 14:25:00,41.49,41.5,41.47,41.49,19800.0,28.8228,28.8297,28.8089,28.8228,19800.0
2007-08-29 14:30:00,41.49,41.55,41.48,41.49,55500.0,28.8228,28.8645,28.8158,28.8228,55500.0
2007-08-29 14:35:00,41.49,41.59,41.49,41.58,70000.0,28.8228,28.8923,28.8228,28.8853,70000.0
2007-08-29 14:40:00,41.58,41.59,41.55,41.58,65800.0,28.8853,28.8923,28.8645,28.8853,65800.0
2007-08-29 14:45:00,41.57,41.58,41.52,41.54,47500.0,28.8784,28.8853,28.8436,28.8575,47500.0
2007-08-29 14:50:00,41.54,41.55,41.51,41.53,24000.0,28.8575,28.8645,28.8367,28.8506,24000.0
2007-08-29 14:55:00,41.53,41.53,41.45,41.46,27700.0,28.8506,28.8506,28.795,28.8019,27700.0
2007-08-29 15:00:00,41.46,41.56,41.46,41.56,61500.0,28.8019,28.8714,28.8019,28.8714,61500.0
2007-08-29 15:05:00,41.55,41.67,41.52,41.67,92100.0,28.8645,28.9478,28.8436,28.9478,92100.0
2007-08-29 15:10:00,41.67,41.78,41.66,41.76,100200.0,28.9478,29.0242,28.9409,29.0104,100200.0
2007-08-29 15:15:00,41.76,41.77,41.72,41.75,47200.0,29.0104,29.0173,28.9826,29.0034,47200.0
2007-08-29 15:20:00,41.75,41.76,41.6,41.62,88800.0,29.0034,29.0104,28.8992,28.9131,88800.0
2007-08-29 15:25:00,41.63,41.63,41.56,41.58,50100.0,28.92,28.92,28.8714,28.8853,50100.0
2007-08-29 15:30:00,41.59,41.63,41.57,41.6,44400.0,28.8923,28.92,28.8784,28.8992,44400.0
2007-08-29 15:35:00,41.6,41.69,41.58,41.68,106300.0,28.8992,28.9617,28.8853,28.9548,106300.0
2007-08-29 15:40:00,41.69,41.79,41.68,41.78,137600.0,28.9617,29.0312,28.9548,29.0242,137600.0
2007-08-29 15:45:00,41.77,41.85,41.72,41.79,427600.0,29.0173,29.0729,28.9826,29.0312,427600.0
2007-08-29 15:50:00,41.79,41.84,41.68,41.83,257300.0,29.0312,29.0659,28.9548,29.059,257300.0
2007-08-29 15:55:00,41.83,41.84,41.64,41.64,224100.0,29.059,29.0659,28.927,28.927,224100.0
2007-08-30 09:30:00,41.05,41.15,41.05,41.15,82500.0,28.5171,28.5866,28.5171,28.5866,82500.0
2007-08-30 09:35:00,41.17,41.59,41.17,41.59,110000.0,28.6005,28.8923,28.6005,28.8923,110000.0
2007-08-30 09:40:00,41.59,41.6,41.45,41.46,61300.0,28.8923,28.8992,28.795,28.8019,61300.0
2007-08-30 09:45:00,41.45,41.5,41.32,41.5,81500.0,28.795,28.8297,28.7047,28.8297,81500.0
2007-08-30 09:50:00,41.5,41.78,41.39,41.77,120000.0,28.8297,29.0242,28.7533,29.0173,120000.0
2007-08-30 09:55:00,41.77,41.81,41.66,41.69,85400.0,29.0173,29.0451,28.9409,28.9617,85400.0
2007-08-30 10:00:00,41.69,41.7,41.47,41.5,47800.0,28.9617,28.9687,28.8089,28.8297,47800.0
2007-08-30 10:05:00,41.49,41.67,41.49,41.65,136800.0,28.8228,28.9478,28.8228,28.9339,136800.0
2007-08-30 10:10:00,41.65,41.7,41.47,41.53,101700.0,28.9339,28.9687,28.8089,28.8506,101700.0
2007-08-30 10:15:00,41.52,41.58,41.47,41.52,41000.0,28.8436,28.8853,28.8089,28.8436,41000.0
2007-08-30 10:20:00,41.51,41.57,41.48,41.5,34400.0,28.8367,28.8784,28.8158,28.8297,34400.0
2007-08-30 10:25:00,41.5,41.68,41.49,41.68,47500.0,28.8297,28.9548,28.8228,28.9548,47500.0
2007-08-30 10:30:00,41.67,41.76,41.66,41.71,53500.0,28.9478,29.0104,28.9409,28.9756,53500.0
2007-08-30 10:35:00,41.72,41.82,41.71,41.74,81300.0,28.9826,29.052,28.9756,28.9965,81300.0
2007-08-30 10:40:00,41.75,41.79,41.73,41.77,67100.0,29.0034,29.0312,28.9895,29.0173,67100.0
2007-08-30 10:45:00,41.77,41.83,41.74,41.77,57800.0,29.0173,29.059,28.9965,29.0173,57800.0
2007-08-30 10:50:00,41.77,41.79,41.75,41.78,24200.0,29.0173,29.0312,29.0034,29.0242,24200.0
2007-08-30 10:55:00,41.77,41.8,41.74,41.78,36500.0,29.0173,29.0381,28.9965,29.0242,36500.0
2007-08-30 11:00:00,41.77,41.95,41.76,41.93,73600.0,29.0173,29.1423,29.0104,29.1285,73600.0
2007-08-30 11:05:00,41.92,41.95,41.85,41.87,42800.0,29.1215,29.1423,29.0729,29.0868,42800.0
2007-08-30 11:10:00,41.87,41.98,41.87,41.93,62400.0,29.0868,29.1632,29.0868,29.1285,62400.0
2007-08-30 11:15:00,41.92,41.98,41.83,41.97,74300.0,29.1215,29.1632,29.059,29.1562,74300.0
2007-08-30 11:20:00,41.96,41.98,41.9,41.9,29800.0,29.1493,29.1632,29.1076,29.1076,29800.0
2007-08-30 11:25:00,41.91,41.93,41.87,41.93,24600.0,29.1146,29.1285,29.0868,29.1285,24600.0
2007-08-30 11:30:00,41.93,41.93,41.76,41.83,49800.0,29.1285,29.1285,29.0104,29.059,49800.0
2007-08-30 11:35:00,41.81,41.88,41.8,41.87,17700.0,29.0451,29.0937,29.0381,29.0868,17700.0
2007-08-30 11:40:00,41.87,41.96,41.87,41.96,29600.0,29.0868,29.1493,29.0868,29.1493,29600.0
2007-08-30 11:45:00,41.95,41.97,41.89,41.97,28500.0,29.1423,29.1562,29.1007,29.1562,28500.0
2007-08-30 11:50:00,41.96,41.97,41.9,41.94,37400.0,29.1493,29.1562,29.1076,29.1354,37400.0
2007-08-30 11:55:00,41.93,41.96,41.9,41.91,14400.0,29.1285,29.1493,29.1076,29.1146,14400.0
2007-08-30 12:00:00,41.91,41.91,41.78,41.81,35400.0,29.1146,29.1146,29.0242,29.0451,35400.0
2007-08-30 12:05:00,41.81,41.81,41.76,41.8,33900.0,29.0451,29.0451,29.0104,29.0381,33900.0
2007-08-30 12:10:00,41.8,41.81,41.76,41.8,28300.0,29.0381,29.0451,29.0104,29.0381,28300.0
2007-08-30 12:15:00,41.79,41.85,41.7,41.71,44400.0,29.0312,29.0729,28.9687,28.9756,44400.0
2007-08-30 12:20:00,41.71,41.85,41.63,41.81,90000.0,28.9756,29.0729,28.92,29.0451,90000.0
2007-08-30 12:25:00,41.8,41.8,41.67,41.69,44100.0,29.0381,29.0381,28.9478,28.9617,44100.0
2007-08-30 12:30:00,41.69,41.75,41.65,41.73,63500.0,28.9617,29.0034,28.9339,28.9895,63500.0
2007-08-30 12:35:00,41.74,41.75,41.67,41.74,25200.0,28.9965,29.0034,28.9478,28.9965,25200.0
2007-08-30 12:40:00,41.75,41.75,41.66,41.73,25700.0,29.0034,29.0034,28.9409,28.9895,25700.0
2007-08-30 12:45:00,41.73,41.76,41.66,41.69,37400.0,28.9895,29.0104,28.9409,28.9617,37400.0
2007-08-30 12:50:00,41.7,41.76,41.68,41.76,25000.0,28.9687,29.0104,28.9548,29.0104,25000.0
2007-08-30 12:55:00,41.76,41.88,41.75,41.79,56700.0,29.0104,29.0937,29.0034,29.0312,56700.0
2007-08-30 13:00:00,41.78,41.85,41.76,41.78,45900.0,29.0242,29.0729,29.0104,29.0242,45900.0
2007-08-30 13:05:00,41.78,41.82,41.73,41.73,27100.0,29.0242,29.052,28.9895,28.9895,27100.0
2007-08-30 13:10:00,41.72,41.74,41.62,41.64,35000.0,28.9826,28.9965,28.9131,28.927,35000.0
2007-08-30 13:15:00,41.65,41.65,41.57,41.59,20200.0,28.9339,28.9339,28.8784,28.8923,20200.0
2007-08-30 13:20:00,41.58,41.58,41.55,41.55,9400.0,28.8853,28.8853,28.8645,28.8645,9400.0
2007-08-30 13:25:00,41.56,41.56,41.49,41.49,18300.0,28.8714,28.8714,28.8228,28.8228,18300.0
2007-08-30 13:30:00,41.5,41.5,41.41,41.41,22500.0,28.8297,28.8297,28.7672,28.7672,22500.0
2007-08-30 13:35:00,41.42,41.51,41.42,41.49,13800.0,28.7742,28.8367,28.7742,28.8228,13800.0
2007-08-30 13:40:00,41.49,41.5,41.41,41.45,18900.0,28.8228,28.8297,28.7672,28.795,18900.0
2007-08-30 13:45:00,41.44,41.45,41.4,41.44,15800.0,28.7881,28.795,28.7603,28.7881,15800.0
2007-08-30 13:50:00,41.43,41.49,41.38,41.43,60400.0,28.7811,28.8228,28.7464,28.7811,60400.0
2007-08-30 13:55:00,41.43,41.53,41.42,41.53,19500.0,28.7811,28.8506,28.7742,28.8506,19500.0
2007-08-30 14:00:00,41.53,41.55,41.49,41.51,26900.0,28.8506,28.8645,28.8228,28.8367,26900.0
2007-08-30 14:05:00,41.51,41.51,41.44,41.45,17200.0,28.8367,28.8367,28.7881,28.795,17200.0
2007-08-30 14:10:00,41.45,41.49,41.44,41.47,17900.0,28.795,28.8228,28.7881,28.8089,17900.0
2007-08-30 14:15:00,41.46,41.5,41.44,41.44,30800.0,28.8019,28.8297,28.7881,28.7881,30800.0
2007-08-30 14:20:00,41.45,41.5,41.38,41.47,56900.0,28.795,28.8297,28.7464,28.8089,56900.0
2007-08-30 14:25:00,41.47,41.49,41.42,41.43,11000.0,28.8089,28.8228,28.7742,28.7811,11000.0
2007-08-30 14:30:00,41.42,41.44,41.29,41.29,97300.0,28.7742,28.7881,28.6839,28.6839,97300.0
2007-08-30 14:35:00,41.31,41.39,41.31,41.36,30600.0,28.6977,28.7533,28.6977,28.7325,30600.0
2007-08-30 14:40:00,41.36,41.43,41.35,41.36,48400.0,28.7325,28.7811,28.7255,28.7325,48400.0
2007-08-30 14:45:00,41.36,41.38,41.25,41.25,54200.0,28.7325,28.7464,28.6561,28.6561,54200.0
2007-08-30 14:50:00,41.25,41.38,41.2,41.37,107800.0,28.6561,28.7464,28.6213,28.7394,107800.0
2007-08-30 14:55:00,41.37,41.49,41.33,41.41,73500.0,28.7394,28.8228,28.7116,28.7672,73500.0
2007-08-30 15:00:00,41.41,41.55,41.41,41.53,41600.0,28.7672,28.8645,28.7672,28.8506,41600.0
2007-08-30 15:05:00,41.52,41.59,41.46,41.56,24000.0,28.8436,28.8923,28.8019,28.8714,24000.0
2007-08-30 15:10:00,41.55,41.65,41.51,41.55,50300.0,28.8645,28.9339,28.8367,28.8645,50300.0
2007-08-30 15:15:00,41.55,41.61,41.55,41.59,19700.0,28.8645,28.9062,28.8645,28.8923,19700.0
2007-08-30 15:20:00,41.59,41.69,41.55,41.64,43100.0,28.8923,28.9617,28.8645,28.927,43100.0
2007-08-30 15:25:00,41.65,41.69,41.58,41.61,40900.0,28.9339,28.9617,28.8853,28.9062,40900.0
2007-08-30 15:30:00,41.61,41.73,41.61,41.71,96000.0,28.9062,28.9895,28.9062,28.9756,96000.0
2007-08-30 15:35:00,41.71,41.71,41.55,41.57,113700.0,28.9756,28.9756,28.8645,28.8784,113700.0
2007-08-30 15:40:00,41.58,41.6,41.5,41.57,136400.0,28.8853,28.8992,28.8297,28.8784,136400.0
2007-08-30 15:45:00,41.58,41.66,41.54,41.6,151100.0,28.8853,28.9409,28.8575,28.8992,151100.0
2007-08-30 15:50:00,41.6,41.6,41.54,41.55,91300.0,28.8992,28.8992,28.8575,28.8645,91300.0
2007-08-30 15:55:00,41.55,41.56,41.52,41.53,122000.0,28.8645,28.8714,28.8436,28.8506,122000.0
2007-08-31 09:30:00,42.18,42.41,42.0,42.18,168500.0,29.3021,29.4619,29.1771,29.3021,168500.0
2007-08-31 09:35:00,42.19,42.25,42.15,42.23,150100.0,29.3091,29.3508,29.2813,29.3369,150100.0
2007-08-31 09:40:00,42.23,42.27,42.21,42.24,105900.0,29.3369,29.3646,29.323,29.3438,105900.0
2007-08-31 09:45:00,42.24,42.29,42.12,42.25,108900.0,29.3438,29.3785,29.2604,29.3508,108900.0
2007-08-31 09:50:00,42.26,42.38,42.25,42.34,126700.0,29.3577,29.4411,29.3508,29.4133,126700.0
2007-08-31 09:55:00,42.34,42.41,42.3,42.3,96500.0,29.4133,29.4619,29.3855,29.3855,96500.0
2007-08-31 10:00:00,42.31,42.41,42.25,42.26,264200.0,29.3924,29.4619,29.3508,29.3577,264200.0
2007-08-31 10:05:00,42.27,42.4,42.16,42.18,160400.0,29.3646,29.455,29.2882,29.3021,160400.0
2007-08-31 10:10:00,42.18,42.29,42.1,42.14,92800.0,29.3021,29.3785,29.2466,29.2743,92800.0
2007-08-31 10:15:00,42.14,42.25,42.1,42.21,103800.0,29.2743,29.3508,29.2466,29.323,103800.0
2007-08-31 10:20:00,42.21,42.36,42.19,42.32,170400.0,29.323,29.4272,29.3091,29.3994,170400.0
2007-08-31 10:25:00,42.32,42.34,42.19,42.2,83700.0,29.3994,29.4133,29.3091,29.316,83700.0
2007-08-31 10:30:00,42.21,42.26,42.15,42.21,59000.0,29.323,29.3577,29.2813,29.323,59000.0
2007-08-31 10:35:00,42.22,42.31,42.2,42.28,51400.0,29.3299,29.3924,29.316,29.3716,51400.0
2007-08-31 10:40:00,42.28,42.32,42.23,42.26,54500.0,29.3716,29.3994,29.3369,29.3577,54500.0
2007-08-31 10:45:00,42.28,42.3,42.18,42.2,34400.0,29.3716,29.3855,29.3021,29.316,34400.0
2007-08-31 10:50:00,42.18,42.23,42.14,42.22,432400.0,29.3021,29.3369,29.2743,29.3299,432400.0
2007-08-31 10:55:00,42.22,42.25,42.19,42.21,48900.0,29.3299,29.3508,29.3091,29.323,48900.0
2007-08-31 11:00:00,42.21,42.24,42.12,42.22,104600.0,29.323,29.3438,29.2604,29.3299,104600.0
2007-08-31 11:05:00,42.22,42.27,42.2,42.22,108900.0,29.3299,29.3646,29.316,29.3299,108900.0
2007-08-31 11:10:00,42.21,42.23,42.1,42.23,98000.0,29.323,29.3369,29.2466,29.3369,98000.0
2007-08-31 11:15:00,42.22,42.29,42.15,42.24,94600.0,29.3299,29.3785,29.2813,29.3438,94600.0
2007-08-31 11:20:00,42.25,42.25,42.15,42.21,130700.0,29.3508,29.3508,29.2813,29.323,130700.0
2007-08-31 11:25:00,42.21,42.25,42.2,42.25,22100.0,29.323,29.3508,29.316,29.3508,22100.0
2007-08-31 11:30:00,42.24,42.31,42.22,42.31,27000.0,29.3438,29.3924,29.3299,29.3924,27000.0
2007-08-31 11:35:00,42.31,42.41,42.3,42.4,127500.0,29.3924,29.4619,29.3855,29.455,127500.0
2007-08-31 11:40:00,42.4,42.4,42.38,42.38,29000.0,29.455,29.455,29.4411,29.4411,29000.0
2007-08-31 11:45:00,42.37,42.39,42.33,42.38,23600.0,29.4341,29.448,29.4063,29.4411,23600.0
2007-08-31 11:50:00,42.38,42.41,42.32,42.34,45100.0,29.4411,29.4619,29.3994,29.4133,45100.0
2007-08-31 11:55:00,42.33,42.41,42.33,42.37,36500.0,29.4063,29.4619,29.4063,29.4341,36500.0
2007-08-31 12:00:00,42.37,42.4,42.35,42.37,26600.0,29.4341,29.455,29.4202,29.4341,26600.0
2007-08-31 12:05:00,42.37,42.39,42.35,42.37,72800.0,29.4341,29.448,29.4202,29.4341,72800.0
2007-08-31 12:10:00,42.38,42.45,42.37,42.44,57400.0,29.4411,29.4897,29.4341,29.4827,57400.0
2007-08-31 12:15:00,42.42,42.45,42.37,42.45,71300.0,29.4689,29.4897,29.4341,29.4897,71300.0
2007-08-31 12:20:00,42.44,42.5,42.44,42.5,73300.0,29.4827,29.5244,29.4827,29.5244,73300.0
2007-08-31 12:25:00,42.49,42.5,42.48,42.48,44100.0,29.5175,29.5244,29.5105,29.5105,44100.0
2007-08-31 12:30:00,42.48,42.5,42.46,42.47,43400.0,29.5105,29.5244,29.4966,29.5036,43400.0
2007-08-31 12:35:00,42.48,42.52,42.47,42.5,66200.0,29.5105,29.5383,29.5036,29.5244,66200.0
2007-08-31 12:40:00,42.5,42.52,42.48,42.49,71900.0,29.5244,29.5383,29.5105,29.5175,71900.0
2007-08-31 12:45:00,42.51,42.59,42.49,42.51,123800.0,29.5314,29.587,29.5175,29.5314,123800.0
2007-08-31 12:50:00,42.5,42.53,42.45,42.48,41600.0,29.5244,29.5453,29.4897,29.5105,41600.0
2007-08-31 12:55:00,42.48,42.54,42.48,42.51,42200.0,29.5105,29.5522,29.5105,29.5314,42200.0
2007-08-31 13:00:00,42.5,42.51,42.47,42.47,39300.0,29.5244,29.5314,29.5036,29.5036,39300.0
2007-08-31 13:05:00,42.48,42.5,42.45,42.49,43500.0,29.5105,29.5244,29.4897,29.5175,43500.0
2007-08-31 13:10:00,42.49,42.5,42.46,42.46,27800.0,29.5175,29.5244,29.4966,29.4966,27800.0
2007-08-31 13:15:00,42.46,42.48,42.44,42.44,21300.0,29.4966,29.5105,29.4827,29.4827,21300.0
2007-08-31 13:20:00,42.44,42.46,42.41,42.42,30200.0,29.4827,29.4966,29.4619,29.4689,30200.0
2007-08-31 13:25:00,42.42,42.47,42.4,42.46,25000.0,29.4689,29.5036,29.455,29.4966,25000.0
2007-08-31 13:30:00,42.46,42.47,42.38,42.42,43800.0,29.4966,29.5036,29.4411,29.4689,43800.0
2007-08-31 13:35:00,42.43,42.49,42.43,42.43,24000.0,29.4758,29.5175,29.4758,29.4758,24000.0
2007-08-31 13:40:00,42.43,42.5,42.41,42.44,34500.0,29.4758,29.5244,29.4619,29.4827,34500.0
2007-08-31 13:45:00,42.43,42.46,42.36,42.36,37500.0,29.4758,29.4966,29.4272,29.4272,37500.0
2007-08-31 13:50:00,42.35,42.4,42.34,42.39,31200.0,29.4202,29.455,29.4133,29.448,31200.0
2007-08-31 13:55:00,42.4,42.41,42.33,42.36,18400.0,29.455,29.4619,29.4063,29.4272,18400.0
2007-08-31 14:00:00,42.35,42.4,42.31,42.32,24700.0,29.4202,29.455,29.3924,29.3994,24700.0
2007-08-31 14:05:00,42.32,42.33,42.29,42.33,34600.0,29.3994,29.4063,29.3785,29.4063,34600.0
2007-08-31 14:10:00,42.34,42.35,42.3,42.31,33700.0,29.4133,29.4202,29.3855,29.3924,33700.0
2007-08-31 14:15:00,42.31,42.34,42.31,42.31,50400.0,29.3924,29.4133,29.3924,29.3924,50400.0
2007-08-31 14:20:00,42.32,42.32,42.26,42.29,49100.0,29.3994,29.3994,29.3577,29.3785,49100.0
2007-08-31 14:25:00,42.29,42.32,42.28,42.32,32100.0,29.3785,29.3994,29.3716,29.3994,32100.0
2007-08-31 14:30:00,42.3,42.35,42.3,42.33,43400.0,29.3855,29.4202,29.3855,29.4063,43400.0
2007-08-31 14:35:00,42.34,42.38,42.31,42.37,50600.0,29.4133,29.4411,29.3924,29.4341,50600.0
2007-08-31 14:40:00,42.37,42.41,42.37,42.41,32100.0,29.4341,29.4619,29.4341,29.4619,32100.0
2007-08-31 14:45:00,42.4,42.44,42.39,42.42,37900.0,29.455,29.4827,29.448,29.4689,37900.0
2007-08-31 14:50:00,42.42,42.44,42.41,42.43,34900.0,29.4689,29.4827,29.4619,29.4758,34900.0
2007-08-31 14:55:00,42.43,42.44,42.4,42.43,27200.0,29.4758,29.4827,29.455,29.4758,27200.0
2007-08-31 15:00:00,42.43,42.51,42.42,42.49,77500.0,29.4758,29.5314,29.4689,29.5175,77500.0
2007-08-31 15:05:00,42.5,42.5,42.45,42.46,49600.0,29.5244,29.5244,29.4897,29.4966,49600.0
2007-08-31 15:10:00,42.45,42.5,42.43,42.48,50700.0,29.4897,29.5244,29.4758,29.5105,50700.0
2007-08-31 15:15:00,42.48,42.51,42.46,42.46,62100.0,29.5105,29.5314,29.4966,29.4966,62100.0
2007-08-31 15:20:00,42.46,42.47,42.38,42.41,83800.0,29.4966,29.5036,29.4411,29.4619,83800.0
2007-08-31 15:25:00,42.41,42.46,42.41,42.41,56700.0,29.4619,29.4966,29.4619,29.4619,56700.0
2007-08-31 15:30:00,42.42,42.53,42.42,42.48,135700.0,29.4689,29.5453,29.4689,29.5105,135700.0
2007-08-31 15:35:00,42.49,42.63,42.48,42.6,129100.0,29.5175,29.6147,29.5105,29.5939,129100.0
2007-08-31 15:40:00,42.61,42.63,42.53,42.57,84100.0,29.6008,29.6147,29.5453,29.5731,84100.0
2007-08-31 15:45:00,42.57,42.57,42.42,42.42,140100.0,29.5731,29.5731,29.4689,29.4689,140100.0
2007-08-31 15:50:00,42.42,42.43,42.34,42.37,199100.0,29.4689,29.4758,29.4133,29.4341,199100.0
2007-08-31 15:55:00,42.38,42.4,42.26,42.26,244500.0,29.4411,29.455,29.3577,29.3577,244500.0
2007-09-04 09:30:00,42.28,42.54,42.23,42.24,224200.0,29.4404,29.6215,29.4056,29.4126,224200.0
2007-09-04 09:35:00,42.23,42.34,42.05,42.06,97700.0,29.4056,29.4822,29.2803,29.2872,97700.0
2007-09-04 09:40:00,42.05,42.34,42.04,42.34,75900.0,29.2803,29.4822,29.2733,29.4822,75900.0
2007-09-04 09:45:00,42.32,42.34,42.23,42.26,89500.0,29.4683,29.4822,29.4056,29.4265,89500.0
2007-09-04 09:50:00,42.26,42.27,42.24,42.25,77700.0,29.4265,29.4335,29.4126,29.4195,77700.0
2007-09-04 09:55:00,42.24,42.38,42.22,42.36,85600.0,29.4126,29.5101,29.3987,29.4961,85600.0
2007-09-04 10:00:00,42.36,42.5,42.34,42.43,86700.0,29.4961,29.5936,29.4822,29.5449,86700.0
2007-09-04 10:05:00,42.44,42.63,42.44,42.55,130800.0,29.5518,29.6841,29.5518,29.6284,130800.0
2007-09-04 10:10:00,42.54,42.56,42.51,42.53,52800.0,29.6215,29.6354,29.6006,29.6145,52800.0
2007-09-04 10:15:00,42.53,42.54,42.4,42.42,83200.0,29.6145,29.6215,29.524,29.5379,83200.0
2007-09-04 10:20:00,42.41,42.52,42.4,42.4,69500.0,29.531,29.6075,29.524,29.524,69500.0
2007-09-04 10:25:00,42.41,42.47,42.4,42.47,44100.0,29.531,29.5727,29.524,29.5727,44100.0
2007-09-04 10:30:00,42.46,42.61,42.46,42.51,93500.0,29.5658,29.6702,29.5658,29.6006,93500.0
2007-09-04 10:35:00,42.51,42.61,42.51,42.57,81800.0,29.6006,29.6702,29.6006,29.6424,81800.0
2007-09-04 10:40:00,42.57,42.62,42.57,42.58,52600.0,29.6424,29.6772,29.6424,29.6493,52600.0
2007-09-04 10:45:00,42.57,42.66,42.57,42.64,67100.0,29.6424,29.705,29.6424,29.6911,67100.0
2007-09-04 10:50:00,42.63,42.66,42.6,42.6,48900.0,29.6841,29.705,29.6633,29.6633,48900.0
2007-09-04 10:55:00,42.6,42.61,42.47,42.49,141300.0,29.6633,29.6702,29.5727,29.5867,141300.0
2007-09-04 11:00:00,42.49,42.51,42.45,42.46,41500.0,29.5867,29.6006,29.5588,29.5658,41500.0
2007-09-04 11:05:00,42.46,42.54,42.46,42.51,44100.0,29.5658,29.6215,29.5658,29.6006,44100.0
2007-09-04 11:10:00,42.51,42.52,42.48,42.52,73000.0,29.6006,29.6075,29.5797,29.6075,73000.0
2007-09-04 11:15:00,42.52,42.66,42.5,42.58,189000.0,29.6075,29.705,29.5936,29.6493,189000.0
2007-09-04 11:20:00,42.57,42.7,42.53,42.67,118600.0,29.6424,29.7329,29.6145,29.712,118600.0
2007-09-04 11:25:00,42.66,42.68,42.6,42.65,59300.0,29.705,29.719,29.6633,29.6981,59300.0
2007-09-04 11:30:00,42.66,42.67,42.62,42.66,60200.0,29.705,29.712,29.6772,29.705,60200.0
2007-09-04 11:35:00,42.66,42.71,42.66,42.69,89300.0,29.705,29.7398,29.705,29.7259,89300.0
2007-09-04 11:40:00,42.7,42.74,42.65,42.72,113400.0,29.7329,29.7607,29.6981,29.7468,113400.0
2007-09-04 11:45:00,42.71,42.72,42.67,42.69,35900.0,29.7398,29.7468,29.712,29.7259,35900.0
2007-09-04 11:50:00,42.69,42.7,42.62,42.63,41100.0,29.7259,29.7329,29.6772,29.6841,41100.0
2007-09-04 11:55:00,42.62,42.63,42.56,42.59,55900.0,29.6772,29.6841,29.6354,29.6563,55900.0
2007-09-04 12:00:00,42.59,42.6,42.5,42.51,158300.0,29.6563,29.6633,29.5936,29.6006,158300.0
2007-09-04 12:05:00,42.52,42.63,42.52,42.61,66600.0,29.6075,29.6841,29.6075,29.6702,66600.0
2007-09-04 12:10:00,42.62,42.65,42.58,42.65,36200.0,29.6772,29.6981,29.6493,29.6981,36200.0
2007-09-04 12:15:00,42.64,42.65,42.63,42.65,45900.0,29.6911,29.6981,29.6841,29.6981,45900.0
2007-09-04 12:20:00,42.65,42.66,42.63,42.65,45700.0,29.6981,29.705,29.6841,29.6981,45700.0
2007-09-04 12:25:00,42.65,42.68,42.64,42.68,22400.0,29.6981,29.719,29.6911,29.719,22400.0
2007-09-04 12:30:00,42.68,42.79,42.67,42.74,160900.0,29.719,29.7956,29.712,29.7607,160900.0
2007-09-04 12:35:00,42.73,42.78,42.72,42.75,70600.0,29.7538,29.7886,29.7468,29.7677,70600.0
2007-09-04 12:40:00,42.74,42.78,42.73,42.78,64500.0,29.7607,29.7886,29.7538,29.7886,64500.0
2007-09-04 12:45:00,42.77,42.79,42.74,42.79,49900.0,29.7816,29.7956,29.7607,29.7956,49900.0
2007-09-04 12:50:00,42.79,42.83,42.76,42.82,58200.0,29.7956,29.8234,29.7747,29.8164,58200.0
2007-09-04 12:55:00,42.81,42.84,42.81,42.83,28200.0,29.8095,29.8304,29.8095,29.8234,28200.0
2007-09-04 13:00:00,42.84,42.85,42.78,42.84,47300.0,29.8304,29.8373,29.7886,29.8304,47300.0
2007-09-04 13:05:00,42.83,42.85,42.81,42.83,41800.0,29.8234,29.8373,29.8095,29.8234,41800.0
2007-09-04 13:10:00,42.83,42.92,42.82,42.85,74100.0,29.8234,29.8861,29.8164,29.8373,74100.0
2007-09-04 13:15:00,42.86,42.86,42.75,42.75,64900.0,29.8443,29.8443,29.7677,29.7677,64900.0
2007-09-04 13:20:00,42.76,42.84,42.76,42.79,62200.0,29.7747,29.8304,29.7747,29.7956,62200.0
2007-09-04 13:25:00,42.79,42.8,42.78,42.78,32800.0,29.7956,29.8025,29.7886,29.7886,32800.0
2007-09-04 13:30:00,42.77,42.8,42.75,42.8,23800.0,29.7816,29.8025,29.7677,29.8025,23800.0
2007-09-04 13:35:00,42.79,42.8,42.72,42.79,63400.0,29.7956,29.8025,29.7468,29.7956,63400.0
2007-09-04 13:40:00,42.79,42.8,42.75,42.78,30700.0,29.7956,29.8025,29.7677,29.7886,30700.0
2007-09-04 13:45:00,42.78,42.84,42.75,42.76,105900.0,29.7886,29.8304,29.7677,29.7747,105900.0
2007-09-04 13:50:00,42.77,42.82,42.77,42.77,82400.0,29.7816,29.8164,29.7816,29.7816,82400.0
2007-09-04 13:55:00,42.77,42.83,42.76,42.78,52000.0,29.7816,29.8234,29.7747,29.7886,52000.0
2007-09-04 14:00:00,42.78,42.78,42.75,42.77,31300.0,29.7886,29.7886,29.7677,29.7816,31300.0
2007-09-04 14:05:00,42.76,42.8,42.75,42.78,37900.0,29.7747,29.8025,29.7677,29.7886,37900.0
2007-09-04 14:10:00,42.78,42.81,42.72,42.73,80000.0,29.7886,29.8095,29.7468,29.7538,80000.0
2007-09-04 14:15:00,42.73,42.79,42.73,42.75,74700.0,29.7538,29.7956,29.7538,29.7677,74700.0
2007-09-04 14:20:00,42.75,42.8,42.7,42.74,72100.0,29.7677,29.8025,29.7329,29.7607,72100.0
2007-09-04 14:25:00,42.75,42.75,42.69,42.7,79300.0,29.7677,29.7677,29.7259,29.7329,79300.0
2007-09-04 14:30:00,42.7,42.73,42.69,42.69,68800.0,29.7329,29.7538,29.7259,29.7259,68800.0
2007-09-04 14:35:00,42.69,42.73,42.69,42.72,43600.0,29.7259,29.7538,29.7259,29.7468,43600.0
2007-09-04 14:40:00,42.71,42.73,42.69,42.71,48500.0,29.7398,29.7538,29.7259,29.7398,48500.0
2007-09-04 14:45:00,42.72,42.75,42.67,42.69,49700.0,29.7468,29.7677,29.712,29.7259,49700.0
2007-09-04 14:50:00,42.7,42.75,42.69,42.75,40500.0,29.7329,29.7677,29.7259,29.7677,40500.0
2007-09-04 14:55:00,42.75,42.8,42.74,42.8,50600.0,29.7677,29.8025,29.7607,29.8025,50600.0
2007-09-04 15:00:00,42.8,42.87,42.8,42.85,93000.0,29.8025,29.8513,29.8025,29.8373,93000.0
2007-09-04 15:05:00,42.85,42.95,42.84,42.89,107000.0,29.8373,29.907,29.8304,29.8652,107000.0
2007-09-04 15:10:00,42.89,43.0,42.88,42.94,193900.0,29.8652,29.9418,29.8582,29.9,193900.0
2007-09-04 15:15:00,42.95,43.04,42.92,43.03,131200.0,29.907,29.9696,29.8861,29.9627,131200.0
2007-09-04 15:20:00,43.03,43.05,42.97,42.99,140100.0,29.9627,29.9766,29.9209,29.9348,140100.0
2007-09-04 15:25:00,42.99,43.01,42.75,42.97,107400.0,29.9348,29.9487,29.7677,29.9209,107400.0
2007-09-04 15:30:00,42.97,43.0,42.75,42.94,246900.0,29.9209,29.9418,29.7677,29.9,246900.0
2007-09-04 15:35:00,42.95,42.97,42.91,42.95,175700.0,29.907,29.9209,29.8791,29.907,175700.0
2007-09-04 15:40:00,42.95,42.98,42.81,42.85,201600.0,29.907,29.9279,29.8095,29.8373,201600.0
2007-09-04 15:45:00,42.84,42.84,42.72,42.73,238200.0,29.8304,29.8304,29.7468,29.7538,238200.0
2007-09-04 15:50:00,42.74,42.75,42.66,42.68,168200.0,29.7607,29.7677,29.705,29.719,168200.0
2007-09-04 15:55:00,42.68,42.72,42.66,42.69,186200.0,29.719,29.7468,29.705,29.7259,186200.0
2007-09-05 09:30:00,42.42,42.43,42.28,42.28,105100.0,29.5379,29.5449,29.4404,29.4404,105100.0
2007-09-05 09:35:00,42.3,42.47,42.28,42.41,57900.0,29.4544,29.5727,29.4404,29.531,57900.0
2007-09-05 09:40:00,42.41,42.55,42.3,42.55,78200.0,29.531,29.6284,29.4544,29.6284,78200.0
2007-09-05 09:45:00,42.55,42.67,42.52,42.54,158300.0,29.6284,29.712,29.6075,29.6215,158300.0
2007-09-05 09:50:00,42.58,42.58,42.39,42.49,113500.0,29.6493,29.6493,29.517,29.5867,113500.0
2007-09-05 09:55:00,42.49,42.54,42.32,42.33,116300.0,29.5867,29.6215,29.4683,29.4752,116300.0
2007-09-05 10:00:00,42.33,42.35,41.96,42.07,247600.0,29.4752,29.4892,29.2176,29.2942,247600.0
2007-09-05 10:05:00,42.06,42.18,42.04,42.14,130300.0,29.2872,29.3708,29.2733,29.3429,130300.0
2007-09-05 10:10:00,42.15,42.18,42.05,42.08,84700.0,29.3499,29.3708,29.2803,29.3012,84700.0
2007-09-05 10:15:00,42.08,42.09,41.93,42.0,141800.0,29.3012,29.3081,29.1967,29.2455,141800.0
2007-09-05 10:20:00,42.0,42.05,41.98,42.04,128200.0,29.2455,29.2803,29.2315,29.2733,128200.0
2007-09-05 10:25:00,42.03,42.16,42.03,42.1,113600.0,29.2663,29.3569,29.2663,29.3151,113600.0
2007-09-05 10:30:00,42.1,42.16,42.08,42.16,67700.0,29.3151,29.3569,29.3012,29.3569,67700.0
2007-09-05 10:35:00,42.16,42.38,42.13,42.31,96300.0,29.3569,29.5101,29.336,29.4613,96300.0
2007-09-05 10:40:00,42.31,42.37,42.29,42.36,64400.0,29.4613,29.5031,29.4474,29.4961,64400.0
2007-09-05 10:45:00,42.36,42.39,42.3,42.33,69300.0,29.4961,29.517,29.4544,29.4752,69300.0
2007-09-05 10:50:00,42.32,42.36,42.31,42.35,81300.0,29.4683,29.4961,29.4613,29.4892,81300.0
2007-09-05 10:55:00,42.36,42.36,42.17,42.17,72300.0,29.4961,29.4961,29.3638,29.3638,72300.0
2007-09-05 11:00:00,42.18,42.21,42.12,42.16,109800.0,29.3708,29.3917,29.329,29.3569,109800.0
2007-09-05 11:05:00,42.16,42.17,42.03,42.15,127100.0,29.3569,29.3638,29.2663,29.3499,127100.0
2007-09-05 11:10:00,42.15,42.17,42.05,42.14,52800.0,29.3499,29.3638,29.2803,29.3429,52800.0
2007-09-05 11:15:00,42.14,42.2,42.13,42.17,42200.0,29.3429,29.3847,29.336,29.3638,42200.0
2007-09-05 11:20:00,42.16,42.2,42.05,42.09,42700.0,29.3569,29.3847,29.2803,29.3081,42700.0
2007-09-05 11:25:00,42.09,42.17,42.05,42.15,38400.0,29.3081,29.3638,29.2803,29.3499,38400.0
2007-09-05 11:30:00,42.15,42.15,42.07,42.08,43700.0,29.3499,29.3499,29.2942,29.3012,43700.0
2007-09-05 11:35:00,42.07,42.09,42.04,42.06,45900.0,29.2942,29.3081,29.2733,29.2872,45900.0
2007-09-05 11:40:00,42.06,42.08,42.03,42.07,46300.0,29.2872,29.3012,29.2663,29.2942,46300.0
2007-09-05 11:45:00,42.07,42.1,42.03,42.09,34600.0,29.2942,29.3151,29.2663,29.3081,34600.0
2007-09-05 11:50:00,42.09,42.12,42.08,42.1,31400.0,29.3081,29.329,29.3012,29.3151,31400.0
2007-09-05 11:55:00,42.1,42.15,42.08,42.12,67800.0,29.3151,29.3499,29.3012,29.329,67800.0
2007-09-05 12:00:00,42.12,42.2,42.1,42.18,40900.0,29.329,29.3847,29.3151,29.3708,40900.0
2007-09-05 12:05:00,42.18,42.2,42.15,42.19,34700.0,29.3708,29.3847,29.3499,29.3778,34700.0
2007-09-05 12:10:00,42.19,42.27,42.19,42.26,45700.0,29.3778,29.4335,29.3778,29.4265,45700.0
2007-09-05 12:15:00,42.26,42.26,42.16,42.18,13800.0,29.4265,29.4265,29.3569,29.3708,13800.0
2007-09-05 12:20:00,42.18,42.27,42.16,42.24,50700.0,29.3708,29.4335,29.3569,29.4126,50700.0
2007-09-05 12:25:00,42.24,42.33,42.24,42.26,35000.0,29.4126,29.4752,29.4126,29.4265,35000.0
2007-09-05 12:30:00,42.27,42.28,42.24,42.26,41400.0,29.4335,29.4404,29.4126,29.4265,41400.0
2007-09-05 12:35:00,42.26,42.28,42.25,42.28,69400.0,29.4265,29.4404,29.4195,29.4404,69400.0
2007-09-05 12:40:00,42.27,42.29,42.24,42.28,21500.0,29.4335,29.4474,29.4126,29.4404,21500.0
2007-09-05 12:45:00,42.27,42.3,42.23,42.3,56800.0,29.4335,29.4544,29.4056,29.4544,56800.0
2007-09-05 12:50:00,42.3,42.3,42.19,42.22,35900.0,29.4544,29.4544,29.3778,29.3987,35900.0
2007-09-05 12:55:00,42.23,42.27,42.23,42.25,19300.0,29.4056,29.4335,29.4056,29.4195,19300.0
2007-09-05 13:00:00,42.26,42.36,42.25,42.33,40300.0,29.4265,29.4961,29.4195,29.4752,40300.0
2007-09-05 13:05:00,42.32,42.48,42.31,42.46,80800.0,29.4683,29.5797,29.4613,29.5658,80800.0
2007-09-05 13:10:00,42.46,42.46,42.38,42.39,32800.0,29.5658,29.5658,29.5101,29.517,32800.0
2007-09-05 13:15:00,42.38,42.44,42.38,42.42,20300.0,29.5101,29.5518,29.5101,29.5379,20300.0
2007-09-05 13:20:00,42.4,42.41,42.29,42.3,33400.0,29.524,29.531,29.4474,29.4544,33400.0
2007-09-05 13:25:00,42.31,42.36,42.31,42.31,14400.0,29.4613,29.4961,29.4613,29.4613,14400.0
2007-09-05 13:30:00,42.31,42.31,42.23,42.29,33400.0,29.4613,29.4613,29.4056,29.4474,33400.0
2007-09-05 13:35:00,42.29,42.34,42.24,42.32,19100.0,29.4474,29.4822,29.4126,29.4683,19100.0
2007-09-05 13:40:00,42.31,42.35,42.26,42.26,11300.0,29.4613,29.4892,29.4265,29.4265,11300.0
2007-09-05 13:45:00,42.26,42.38,42.25,42.36,21600.0,29.4265,29.5101,29.4195,29.4961,21600.0
2007-09-05 13:50:00,42.37,42.42,42.35,42.41,19700.0,29.5031,29.5379,29.4892,29.531,19700.0
2007-09-05 13:55:00,42.4,42.43,42.38,42.41,20900.0,29.524,29.5449,29.5101,29.531,20900.0
2007-09-05 14:00:00,42.42,42.46,42.26,42.3,80800.0,29.5379,29.5658,29.4265,29.4544,80800.0
2007-09-05 14:05:00,42.31,42.38,42.25,42.31,38100.0,29.4613,29.5101,29.4195,29.4613,38100.0
2007-09-05 14:10:00,42.31,42.33,42.27,42.29,11900.0,29.4613,29.4752,29.4335,29.4474,11900.0
2007-09-05 14:15:00,42.27,42.39,42.26,42.29,41700.0,29.4335,29.517,29.4265,29.4474,41700.0
2007-09-05 14:20:00,42.28,42.28,42.14,42.14,30900.0,29.4404,29.4404,29.3429,29.3429,30900.0
2007-09-05 14:25:00,42.14,42.14,42.07,42.1,30300.0,29.3429,29.3429,29.2942,29.3151,30300.0
2007-09-05 14:30:00,42.12,42.2,42.12,42.18,22000.0,29.329,29.3847,29.329,29.3708,22000.0
2007-09-05 14:35:00,42.18,42.26,42.18,42.26,20300.0,29.3708,29.4265,29.3708,29.4265,20300.0
2007-09-05 14:40:00,42.27,42.27,42.17,42.2,31500.0,29.4335,29.4335,29.3638,29.3847,31500.0
2007-09-05 14:45:00,42.2,42.21,42.1,42.1,46600.0,29.3847,29.3917,29.3151,29.3151,46600.0
2007-09-05 14:50:00,42.11,42.17,42.05,42.14,35900.0,29.3221,29.3638,29.2803,29.3429,35900.0
2007-09-05 14:55:00,42.16,42.26,42.16,42.24,33500.0,29.3569,29.4265,29.3569,29.4126,33500.0
2007-09-05 15:00:00,42.23,42.23,42.13,42.2,36600.0,29.4056,29.4056,29.336,29.3847,36600.0
2007-09-05 15:05:00,42.2,42.29,42.19,42.27,24800.0,29.3847,29.4474,29.3778,29.4335,24800.0
2007-09-05 15:10:00,42.27,42.28,42.2,42.25,929900.0,29.4335,29.4404,29.3847,29.4195,929900.0
2007-09-05 15:15:00,42.24,42.32,42.19,42.28,53400.0,29.4126,29.4683,29.3778,29.4404,53400.0
2007-09-05 15:20:00,42.28,42.34,42.26,42.34,59900.0,29.4404,29.4822,29.4265,29.4822,59900.0
2007-09-05 15:25:00,42.33,42.38,42.28,42.36,45400.0,29.4752,29.5101,29.4404,29.4961,45400.0
2007-09-05 15:30:00,42.37,42.41,42.36,42.4,81000.0,29.5031,29.531,29.4961,29.524,81000.0
2007-09-05 15:35:00,42.4,42.4,42.26,42.3,68700.0,29.524,29.524,29.4265,29.4544,68700.0
2007-09-05 15:40:00,42.28,42.39,42.28,42.38,82800.0,29.4404,29.517,29.4404,29.5101,82800.0
2007-09-05 15:45:00,42.38,42.45,42.37,42.4,89600.0,29.5101,29.5588,29.5031,29.524,89600.0
2007-09-05 15:50:00,42.4,42.45,42.34,42.38,105800.0,29.524,29.5588,29.4822,29.5101,105800.0
2007-09-05 15:55:00,42.38,42.39,42.24,42.25,131900.0,29.5101,29.517,29.4126,29.4195,131900.0
2007-09-06 09:30:00,42.75,43.14,42.75,43.08,251500.0,29.7677,30.0393,29.7677,29.9975,251500.0
2007-09-06 09:35:00,43.05,43.12,43.0,43.1,198900.0,29.9766,30.0253,29.9418,30.0114,198900.0
2007-09-06 09:40:00,43.1,43.35,43.01,43.29,248300.0,30.0114,30.1855,29.9487,30.1437,248300.0
2007-09-06 09:45:00,43.28,43.28,43.16,43.22,255700.0,30.1368,30.1368,30.0532,30.095,255700.0
2007-09-06 09:50:00,43.22,43.49,43.2,43.46,388000.0,30.095,30.283,30.081,30.2621,388000.0
2007-09-06 09:55:00,43.46,43.5,43.41,43.43,259000.0,30.2621,30.2899,30.2273,30.2412,259000.0
2007-09-06 10:00:00,43.42,43.45,43.3,43.31,149900.0,30.2342,30.2551,30.1507,30.1576,149900.0
2007-09-06 10:05:00,43.32,43.44,43.27,43.41,168300.0,30.1646,30.2482,30.1298,30.2273,168300.0
2007-09-06 10:10:00,43.39,43.69,43.38,43.64,238300.0,30.2133,30.4222,30.2064,30.3874,238300.0
2007-09-06 10:15:00,43.65,43.65,43.36,43.37,120500.0,30.3944,30.3944,30.1925,30.1994,120500.0
2007-09-06 10:20:00,43.37,43.59,43.37,43.58,135900.0,30.1994,30.3526,30.1994,30.3456,135900.0
2007-09-06 10:25:00,43.58,43.6,43.43,43.56,203700.0,30.3456,30.3596,30.2412,30.3317,203700.0
2007-09-06 10:30:00,43.56,43.72,43.53,43.71,259500.0,30.3317,30.4431,30.3108,30.4362,259500.0
2007-09-06 10:35:00,43.72,43.81,43.68,43.8,262300.0,30.4431,30.5058,30.4153,30.4988,262300.0
2007-09-06 10:40:00,43.78,43.85,43.72,43.72,228900.0,30.4849,30.5337,30.4431,30.4431,228900.0
2007-09-06 10:45:00,43.72,43.73,43.63,43.69,126600.0,30.4431,30.4501,30.3805,30.4222,126600.0
2007-09-06 10:50:00,43.7,43.76,43.68,43.71,117700.0,30.4292,30.471,30.4153,30.4362,117700.0
2007-09-06 10:55:00,43.71,43.76,43.64,43.67,111300.0,30.4362,30.471,30.3874,30.4083,111300.0
2007-09-06 11:00:00,43.67,43.67,43.5,43.59,167600.0,30.4083,30.4083,30.2899,30.3526,167600.0
2007-09-06 11:05:00,43.6,43.64,43.55,43.63,70600.0,30.3596,30.3874,30.3248,30.3805,70600.0
2007-09-06 11:10:00,43.63,43.87,43.63,43.85,255500.0,30.3805,30.5476,30.3805,30.5337,255500.0
2007-09-06 11:15:00,43.85,44.01,43.8,43.99,372500.0,30.5337,30.6451,30.4988,30.6311,372500.0
2007-09-06 11:20:00,44.01,44.16,44.0,44.1,506200.0,30.6451,30.7495,30.6381,30.7077,506200.0
2007-09-06 11:25:00,44.1,44.15,44.03,44.05,328200.0,30.7077,30.7425,30.659,30.6729,328200.0
2007-09-06 11:30:00,44.05,44.1,43.97,44.02,201400.0,30.6729,30.7077,30.6172,30.652,201400.0
2007-09-06 11:35:00,44.02,44.06,43.99,44.02,331500.0,30.652,30.6799,30.6311,30.652,331500.0
2007-09-06 11:40:00,44.01,44.16,43.99,44.16,294000.0,30.6451,30.7495,30.6311,30.7495,294000.0
2007-09-06 11:45:00,44.16,44.39,44.13,44.2,695300.0,30.7495,30.9097,30.7286,30.7774,695300.0
2007-09-06 11:50:00,44.2,44.31,44.19,44.26,380400.0,30.7774,30.854,30.7704,30.8191,380400.0
2007-09-06 11:55:00,44.26,44.32,44.24,44.31,175200.0,30.8191,30.8609,30.8052,30.854,175200.0
2007-09-06 12:00:00,44.31,44.31,44.15,44.26,153100.0,30.854,30.854,30.7425,30.8191,153100.0
2007-09-06 12:05:00,44.24,44.3,44.23,44.27,139600.0,30.8052,30.847,30.7983,30.8261,139600.0
2007-09-06 12:10:00,44.27,44.32,44.24,44.32,231600.0,30.8261,30.8609,30.8052,30.8609,231600.0
2007-09-06 12:15:00,44.32,44.45,44.32,44.4,268600.0,30.8609,30.9514,30.8609,30.9166,268600.0
2007-09-06 12:20:00,44.39,44.42,44.16,44.33,698200.0,30.9097,30.9306,30.7495,30.8679,698200.0
2007-09-06 12:25:00,44.33,44.41,44.3,44.32,145200.0,30.8679,30.9236,30.847,30.8609,145200.0
2007-09-06 12:30:00,44.32,44.39,44.3,44.33,75800.0,30.8609,30.9097,30.847,30.8679,75800.0
2007-09-06 12:35:00,44.33,44.52,44.29,44.52,197600.0,30.8679,31.0002,30.84,31.0002,197600.0
2007-09-06 12:40:00,44.52,44.55,44.34,44.35,110300.0,31.0002,31.0211,30.8749,30.8818,110300.0
2007-09-06 12:45:00,44.36,44.43,44.06,44.07,331300.0,30.8888,30.9375,30.6799,30.6868,331300.0
2007-09-06 12:50:00,44.07,44.2,44.04,44.2,179100.0,30.6868,30.7774,30.666,30.7774,179100.0
2007-09-06 12:55:00,44.2,44.29,44.19,44.26,137100.0,30.7774,30.84,30.7704,30.8191,137100.0
2007-09-06 13:00:00,44.26,44.28,44.23,44.25,81500.0,30.8191,30.8331,30.7983,30.8122,81500.0
2007-09-06 13:05:00,44.25,44.25,44.11,44.15,140600.0,30.8122,30.8122,30.7147,30.7425,140600.0
2007-09-06 13:10:00,44.14,44.2,44.1,44.14,147300.0,30.7356,30.7774,30.7077,30.7356,147300.0
2007-09-06 13:15:00,44.13,44.2,44.09,44.18,114000.0,30.7286,30.7774,30.7008,30.7634,114000.0
2007-09-06 13:20:00,44.18,44.19,44.08,44.11,68900.0,30.7634,30.7704,30.6938,30.7147,68900.0
2007-09-06 13:25:00,44.11,44.21,44.1,44.18,79900.0,30.7147,30.7843,30.7077,30.7634,79900.0
2007-09-06 13:30:00,44.18,44.19,44.07,44.1,56300.0,30.7634,30.7704,30.6868,30.7077,56300.0
2007-09-06 13:35:00,44.1,44.15,44.04,44.05,62500.0,30.7077,30.7425,30.666,30.6729,62500.0
2007-09-06 13:40:00,44.05,44.1,44.01,44.09,82200.0,30.6729,30.7077,30.6451,30.7008,82200.0
2007-09-06 13:45:00,44.09,44.19,44.06,44.18,87600.0,30.7008,30.7704,30.6799,30.7634,87600.0
2007-09-06 13:50:00,44.18,44.28,44.17,44.26,147400.0,30.7634,30.8331,30.7565,30.8191,147400.0
2007-09-06 13:55:00,44.27,44.32,44.21,44.27,107000.0,30.8261,30.8609,30.7843,30.8261,107000.0
2007-09-06 14:00:00,44.27,44.28,44.17,44.19,78300.0,30.8261,30.8331,30.7565,30.7704,78300.0
2007-09-06 14:05:00,44.21,44.26,44.2,44.2,155700.0,30.7843,30.8191,30.7774,30.7774,155700.0
2007-09-06 14:10:00,44.2,44.26,44.2,44.23,147400.0,30.7774,30.8191,30.7774,30.7983,147400.0
2007-09-06 14:15:00,44.24,44.29,44.2,44.25,67600.0,30.8052,30.84,30.7774,30.8122,67600.0
2007-09-06 14:20:00,44.25,44.27,44.2,44.24,59400.0,30.8122,30.8261,30.7774,30.8052,59400.0
2007-09-06 14:25:00,44.25,44.3,44.21,44.22,105600.0,30.8122,30.847,30.7843,30.7913,105600.0
2007-09-06 14:30:00,44.22,44.28,44.2,44.28,57800.0,30.7913,30.8331,30.7774,30.8331,57800.0
2007-09-06 14:35:00,44.26,44.33,44.26,44.32,73000.0,30.8191,30.8679,30.8191,30.8609,73000.0
2007-09-06 14:40:00,44.31,44.48,44.29,44.48,157200.0,30.854,30.9723,30.84,30.9723,157200.0
2007-09-06 14:45:00,44.47,44.52,44.43,44.45,134600.0,30.9654,31.0002,30.9375,30.9514,134600.0
2007-09-06 14:50:00,44.44,44.46,44.37,44.43,96600.0,30.9445,30.9584,30.8957,30.9375,96600.0
2007-09-06 14:55:00,44.42,44.48,44.4,44.47,102000.0,30.9306,30.9723,30.9166,30.9654,102000.0
2007-09-06 15:00:00,44.47,44.53,44.46,44.48,97200.0,30.9654,31.0072,30.9584,30.9723,97200.0
2007-09-06 15:05:00,44.48,44.58,44.45,44.46,265800.0,30.9723,31.042,30.9514,30.9584,265800.0
2007-09-06 15:10:00,44.45,44.5,44.42,44.46,121200.0,30.9514,30.9863,30.9306,30.9584,121200.0
2007-09-06 15:15:00,44.47,44.47,44.38,44.45,142000.0,30.9654,30.9654,30.9027,30.9514,142000.0
2007-09-06 15:20:00,44.44,44.46,44.34,44.37,130500.0,30.9445,30.9584,30.8749,30.8957,130500.0
2007-09-06 15:25:00,44.37,44.42,44.28,44.3,173800.0,30.8957,30.9306,30.8331,30.847,173800.0
2007-09-06 15:30:00,44.3,44.31,44.25,44.27,115900.0,30.847,30.854,30.8122,30.8261,115900.0
2007-09-06 15:35:00,44.26,44.27,44.16,44.17,168100.0,30.8191,30.8261,30.7495,30.7565,168100.0
2007-09-06 15:40:00,44.17,44.18,44.06,44.15,206900.0,30.7565,30.7634,30.6799,30.7425,206900.0
2007-09-06 15:45:00,44.14,44.23,44.12,44.22,231700.0,30.7356,30.7983,30.7217,30.7913,231700.0
2007-09-06 15:50:00,44.22,44.23,44.15,44.18,266600.0,30.7913,30.7983,30.7425,30.7634,266600.0
2007-09-06 15:55:00,44.18,44.23,44.1,44.14,454200.0,30.7634,30.7983,30.7077,30.7356,454200.0
2007-09-07 09:30:00,44.51,44.51,44.3,44.33,34800.0,30.9932,30.9932,30.847,30.8679,34800.0
2007-09-07 09:35:00,44.33,44.67,44.28,44.38,1069900.0,30.8679,31.1046,30.8331,30.9027,1069900.0
2007-09-07 09:40:00,44.4,44.49,43.95,43.97,506000.0,30.9166,30.9793,30.6033,30.6172,506000.0
2007-09-07 09:45:00,44.0,44.0,43.53,43.8,339000.0,30.6381,30.6381,30.3108,30.4988,339000.0
2007-09-07 09:50:00,43.81,44.4,43.75,43.97,219300.0,30.5058,30.9166,30.464,30.6172,219300.0
2007-09-07 09:55:00,43.97,44.2,43.84,44.16,244700.0,30.6172,30.7774,30.5267,30.7495,244700.0
2007-09-07 10:00:00,44.17,44.33,44.1,44.29,303800.0,30.7565,30.8679,30.7077,30.84,303800.0
2007-09-07 10:05:00,44.29,44.5,44.28,44.37,323200.0,30.84,30.9863,30.8331,30.8957,323200.0
2007-09-07 10:10:00,44.35,44.39,44.1,44.17,255000.0,30.8818,30.9097,30.7077,30.7565,255000.0
2007-09-07 10:15:00,44.16,44.18,43.96,43.98,333100.0,30.7495,30.7634,30.6102,30.6242,333100.0
2007-09-07 10:20:00,43.98,44.19,43.96,44.18,139600.0,30.6242,30.7704,30.6102,30.7634,139600.0
2007-09-07 10:25:00,44.19,44.43,44.15,44.4,278700.0,30.7704,30.9375,30.7425,30.9166,278700.0
2007-09-07 10:30:00,44.4,44.44,44.35,44.43,184300.0,30.9166,30.9445,30.8818,30.9375,184300.0
2007-09-07 10:35:00,44.43,44.53,44.34,44.53,227800.0,30.9375,31.0072,30.8749,31.0072,227800.0
2007-09-07 10:40:00,44.52,44.7,44.51,44.66,228200.0,31.0002,31.1255,30.9932,31.0977,228200.0
2007-09-07 10:45:00,44.66,44.66,44.44,44.46,135300.0,31.0977,31.0977,30.9445,30.9584,135300.0
2007-09-07 10:50:00,44.46,44.52,44.43,44.46,129500.0,30.9584,31.0002,30.9375,30.9584,129500.0
2007-09-07 10:55:00,44.47,44.75,44.45,44.74,155000.0,30.9654,31.1603,30.9514,31.1534,155000.0
2007-09-07 11:00:00,44.72,44.79,44.65,44.67,154900.0,31.1395,31.1882,31.0907,31.1046,154900.0
2007-09-07 11:05:00,44.67,44.68,44.52,44.53,68100.0,31.1046,31.1116,31.0002,31.0072,68100.0
2007-09-07 11:10:00,44.53,44.53,44.33,44.36,182600.0,31.0072,31.0072,30.8679,30.8888,182600.0
2007-09-07 11:15:00,44.37,44.44,44.35,44.36,78900.0,30.8957,30.9445,30.8818,30.8888,78900.0
2007-09-07 11:20:00,44.36,44.45,44.25,44.25,92100.0,30.8888,30.9514,30.8122,30.8122,92100.0
2007-09-07 11:25:00,44.25,44.28,44.21,44.24,92900.0,30.8122,30.8331,30.7843,30.8052,92900.0
2007-09-07 11:30:00,44.23,44.37,44.2,44.36,126300.0,30.7983,30.8957,30.7774,30.8888,126300.0
2007-09-07 11:35:00,44.36,44.5,44.36,44.4,107300.0,30.8888,30.9863,30.8888,30.9166,107300.0
2007-09-07 11:40:00,44.41,44.42,44.35,44.38,93200.0,30.9236,30.9306,30.8818,30.9027,93200.0
2007-09-07 11:45:00,44.38,44.46,44.37,44.44,120700.0,30.9027,30.9584,30.8957,30.9445,120700.0
2007-09-07 11:50:00,44.45,44.49,44.4,44.4,84000.0,30.9514,30.9793,30.9166,30.9166,84000.0
2007-09-07 11:55:00,44.4,44.5,44.38,44.42,65400.0,30.9166,30.9863,30.9027,30.9306,65400.0
2007-09-07 12:00:00,44.42,44.44,44.37,44.4,144400.0,30.9306,30.9445,30.8957,30.9166,144400.0
2007-09-07 12:05:00,44.4,44.41,44.32,44.35,64000.0,30.9166,30.9236,30.8609,30.8818,64000.0
2007-09-07 12:10:00,44.36,44.44,44.35,44.4,89600.0,30.8888,30.9445,30.8818,30.9166,89600.0
2007-09-07 12:15:00,44.41,44.41,44.3,44.32,132900.0,30.9236,30.9236,30.847,30.8609,132900.0
2007-09-07 12:20:00,44.31,44.36,44.27,44.36,82300.0,30.854,30.8888,30.8261,30.8888,82300.0
2007-09-07 12:25:00,44.36,44.39,44.32,44.38,97600.0,30.8888,30.9097,30.8609,30.9027,97600.0
2007-09-07 12:30:00,44.38,44.49,44.37,44.39,81300.0,30.9027,30.9793,30.8957,30.9097,81300.0
2007-09-07 12:35:00,44.4,44.44,44.31,44.34,82300.0,30.9166,30.9445,30.854,30.8749,82300.0
2007-09-07 12:40:00,44.33,44.38,44.22,44.23,160800.0,30.8679,30.9027,30.7913,30.7983,160800.0
2007-09-07 12:45:00,44.23,44.23,44.1,44.17,118800.0,30.7983,30.7983,30.7077,30.7565,118800.0
2007-09-07 12:50:00,44.17,44.33,44.16,44.24,77200.0,30.7565,30.8679,30.7495,30.8052,77200.0
2007-09-07 12:55:00,44.24,44.35,44.2,44.28,62800.0,30.8052,30.8818,30.7774,30.8331,62800.0
2007-09-07 13:00:00,44.28,44.29,44.2,44.22,78300.0,30.8331,30.84,30.7774,30.7913,78300.0
2007-09-07 13:05:00,44.21,44.25,44.16,44.17,67600.0,30.7843,30.8122,30.7495,30.7565,67600.0
2007-09-07 13:10:00,44.17,44.22,44.13,44.22,73600.0,30.7565,30.7913,30.7286,30.7913,73600.0
2007-09-07 13:15:00,44.22,44.36,44.2,44.36,80200.0,30.7913,30.8888,30.7774,30.8888,80200.0
2007-09-07 13:20:00,44.36,44.44,44.31,44.41,92400.0,30.8888,30.9445,30.854,30.9236,92400.0
2007-09-07 13:25:00,44.4,44.42,44.33,44.35,52300.0,30.9166,30.9306,30.8679,30.8818,52300.0
2007-09-07 13:30:00,44.36,44.43,44.33,44.36,64800.0,30.8888,30.9375,30.8679,30.8888,64800.0
2007-09-07 13:35:00,44.35,44.36,44.2,44.21,76800.0,30.8818,30.8888,30.7774,30.7843,76800.0
2007-09-07 13:40:00,44.21,44.25,44.04,44.1,105000.0,30.7843,30.8122,30.666,30.7077,105000.0
2007-09-07 13:45:00,44.11,44.24,44.07,44.22,83900.0,30.7147,30.8052,30.6868,30.7913,83900.0
2007-09-07 13:50:00,44.21,44.29,44.18,44.21,95300.0,30.7843,30.84,30.7634,30.7843,95300.0
2007-09-07 13:55:00,44.21,44.21,44.08,44.09,51300.0,30.7843,30.7843,30.6938,30.7008,51300.0
2007-09-07 14:00:00,44.09,44.15,44.03,44.07,62300.0,30.7008,30.7425,30.659,30.6868,62300.0
2007-09-07 14:05:00,44.07,44.14,44.07,44.1,28900.0,30.6868,30.7356,30.6868,30.7077,28900.0
2007-09-07 14:10:00,44.1,44.21,44.02,44.2,69600.0,30.7077,30.7843,30.652,30.7774,69600.0
2007-09-07 14:15:00,44.21,44.21,44.05,44.07,65100.0,30.7843,30.7843,30.6729,30.6868,65100.0
2007-09-07 14:20:00,44.06,44.1,43.99,44.07,77100.0,30.6799,30.7077,30.6311,30.6868,77100.0
2007-09-07 14:25:00,44.06,44.06,43.99,44.05,44100.0,30.6799,30.6799,30.6311,30.6729,44100.0
2007-09-07 14:30:00,44.05,44.05,43.99,44.01,48600.0,30.6729,30.6729,30.6311,30.6451,48600.0
2007-09-07 14:35:00,44.02,44.04,43.98,44.0,51100.0,30.652,30.666,30.6242,30.6381,51100.0
2007-09-07 14:40:00,44.0,44.02,43.99,44.01,38100.0,30.6381,30.652,30.6311,30.6451,38100.0
2007-09-07 14:45:00,44.01,44.07,43.98,44.03,213600.0,30.6451,30.6868,30.6242,30.659,213600.0
2007-09-07 14:50:00,44.03,44.05,43.98,43.99,71500.0,30.659,30.6729,30.6242,30.6311,71500.0
2007-09-07 14:55:00,43.98,44.0,43.82,43.87,153500.0,30.6242,30.6381,30.5128,30.5476,153500.0
2007-09-07 15:00:00,43.87,44.04,43.86,44.02,95100.0,30.5476,30.666,30.5406,30.652,95100.0
2007-09-07 15:05:00,44.01,44.12,43.98,44.08,125200.0,30.6451,30.7217,30.6242,30.6938,125200.0
2007-09-07 15:10:00,44.08,44.18,44.06,44.16,98600.0,30.6938,30.7634,30.6799,30.7495,98600.0
2007-09-07 15:15:00,44.16,44.25,44.13,44.21,100200.0,30.7495,30.8122,30.7286,30.7843,100200.0
2007-09-07 15:20:00,44.2,44.22,44.04,44.08,209900.0,30.7774,30.7913,30.666,30.6938,209900.0
2007-09-07 15:25:00,44.08,44.15,44.02,44.08,129000.0,30.6938,30.7425,30.652,30.6938,129000.0
2007-09-07 15:30:00,44.08,44.11,43.98,44.03,132600.0,30.6938,30.7147,30.6242,30.659,132600.0
2007-09-07 15:35:00,44.02,44.16,44.0,44.16,120500.0,30.652,30.7495,30.6381,30.7495,120500.0
2007-09-07 15:40:00,44.17,44.35,44.16,44.29,251000.0,30.7565,30.8818,30.7495,30.84,251000.0
2007-09-07 15:45:00,44.28,44.3,44.22,44.26,208700.0,30.8331,30.847,30.7913,30.8191,208700.0
2007-09-07 15:50:00,44.26,44.33,44.18,44.32,379200.0,30.8191,30.8679,30.7634,30.8609,379200.0
2007-09-07 15:55:00,44.32,44.35,44.15,44.17,339000.0,30.8609,30.8818,30.7425,30.7565,339000.0
2007-09-10 09:30:00,44.52,44.58,44.31,44.47,253500.0,31.0002,31.042,30.854,30.9654,253500.0
2007-09-10 09:35:00,44.48,44.56,44.26,44.26,160800.0,30.9723,31.028,30.8191,30.8191,160800.0
2007-09-10 09:40:00,44.25,44.27,43.92,43.95,225400.0,30.8122,30.8261,30.5824,30.6033,225400.0
2007-09-10 09:45:00,43.97,44.17,43.92,44.17,200800.0,30.6172,30.7565,30.5824,30.7565,200800.0
2007-09-10 09:50:00,44.17,44.27,44.16,44.26,110200.0,30.7565,30.8261,30.7495,30.8191,110200.0
2007-09-10 09:55:00,44.26,44.32,44.2,44.26,151000.0,30.8191,30.8609,30.7774,30.8191,151000.0
2007-09-10 10:00:00,44.27,44.29,43.94,43.96,127100.0,30.8261,30.84,30.5963,30.6102,127100.0
2007-09-10 10:05:00,43.98,44.3,43.98,44.23,91400.0,30.6242,30.847,30.6242,30.7983,91400.0
2007-09-10 10:10:00,44.23,44.28,44.09,44.12,79000.0,30.7983,30.8331,30.7008,30.7217,79000.0
2007-09-10 10:15:00,44.1,44.11,44.02,44.08,71200.0,30.7077,30.7147,30.652,30.6938,71200.0
2007-09-10 10:20:00,44.08,44.19,43.94,44.02,128300.0,30.6938,30.7704,30.5963,30.652,128300.0
2007-09-10 10:25:00,44.02,44.03,43.75,43.76,118100.0,30.652,30.659,30.464,30.471,118100.0
2007-09-10 10:30:00,43.77,43.85,43.65,43.65,143600.0,30.4779,30.5337,30.3944,30.3944,143600.0
2007-09-10 10:35:00,43.66,43.7,43.52,43.62,167400.0,30.4014,30.4292,30.3039,30.3735,167400.0
2007-09-10 10:40:00,43.63,43.67,43.39,43.5,232000.0,30.3805,30.4083,30.2133,30.2899,232000.0
2007-09-10 10:45:00,43.5,43.55,43.38,43.52,256600.0,30.2899,30.3248,30.2064,30.3039,256600.0
2007-09-10 10:50:00,43.52,43.53,43.41,43.48,101300.0,30.3039,30.3108,30.2273,30.276,101300.0
2007-09-10 10:55:00,43.48,43.64,43.42,43.64,133100.0,30.276,30.3874,30.2342,30.3874,133100.0
2007-09-10 11:00:00,43.63,43.66,43.52,43.6,124900.0,30.3805,30.4014,30.3039,30.3596,124900.0
2007-09-10 11:05:00,43.6,43.83,43.6,43.7,103300.0,30.3596,30.5197,30.3596,30.4292,103300.0
2007-09-10 11:10:00,43.7,43.71,43.5,43.56,95900.0,30.4292,30.4362,30.2899,30.3317,95900.0
2007-09-10 11:15:00,43.56,43.58,43.45,43.49,49600.0,30.3317,30.3456,30.2551,30.283,49600.0
2007-09-10 11:20:00,43.49,43.6,43.49,43.59,462800.0,30.283,30.3596,30.283,30.3526,462800.0
2007-09-10 11:25:00,43.59,43.73,43.59,43.61,67900.0,30.3526,30.4501,30.3526,30.3665,67900.0
2007-09-10 11:30:00,43.62,43.62,43.5,43.51,59700.0,30.3735,30.3735,30.2899,30.2969,59700.0
2007-09-10 11:35:00,43.51,43.54,43.4,43.51,112200.0,30.2969,30.3178,30.2203,30.2969,112200.0
2007-09-10 11:40:00,43.53,43.63,43.49,43.5,114700.0,30.3108,30.3805,30.283,30.2899,114700.0
2007-09-10 11:45:00,43.5,43.69,43.48,43.68,121500.0,30.2899,30.4222,30.276,30.4153,121500.0
2007-09-10 11:50:00,43.68,43.7,43.57,43.67,64600.0,30.4153,30.4292,30.3387,30.4083,64600.0
2007-09-10 11:55:00,43.67,43.67,43.6,43.64,24100.0,30.4083,30.4083,30.3596,30.3874,24100.0
2007-09-10 12:00:00,43.65,43.69,43.55,43.61,45800.0,30.3944,30.4222,30.3248,30.3665,45800.0
2007-09-10 12:05:00,43.6,43.64,43.56,43.61,27200.0,30.3596,30.3874,30.3317,30.3665,27200.0
2007-09-10 12:10:00,43.6,43.64,43.53,43.54,39000.0,30.3596,30.3874,30.3108,30.3178,39000.0
2007-09-10 12:15:00,43.55,43.55,43.48,43.49,44400.0,30.3248,30.3248,30.276,30.283,44400.0
2007-09-10 12:20:00,43.49,43.6,43.47,43.49,91300.0,30.283,30.3596,30.2691,30.283,91300.0
2007-09-10 12:25:00,43.51,43.56,43.47,43.52,106600.0,30.2969,30.3317,30.2691,30.3039,106600.0
2007-09-10 12:30:00,43.52,43.56,43.45,43.45,41900.0,30.3039,30.3317,30.2551,30.2551,41900.0
2007-09-10 12:35:00,43.46,43.48,43.4,43.42,54100.0,30.2621,30.276,30.2203,30.2342,54100.0
2007-09-10 12:40:00,43.41,43.45,43.36,43.41,45100.0,30.2273,30.2551,30.1925,30.2273,45100.0
2007-09-10 12:45:00,43.4,43.46,43.37,43.42,35200.0,30.2203,30.2621,30.1994,30.2342,35200.0
2007-09-10 12:50:00,43.43,43.44,43.4,43.44,19800.0,30.2412,30.2482,30.2203,30.2482,19800.0
2007-09-10 12:55:00,43.43,43.57,43.42,43.55,75500.0,30.2412,30.3387,30.2342,30.3248,75500.0
2007-09-10 13:00:00,43.55,43.55,43.46,43.51,72800.0,30.3248,30.3248,30.2621,30.2969,72800.0
2007-09-10 13:05:00,43.5,43.57,43.48,43.56,37000.0,30.2899,30.3387,30.276,30.3317,37000.0
2007-09-10 13:10:00,43.55,43.57,43.48,43.55,69400.0,30.3248,30.3387,30.276,30.3248,69400.0
2007-09-10 13:15:00,43.56,43.7,43.56,43.7,71800.0,30.3317,30.4292,30.3317,30.4292,71800.0
2007-09-10 13:20:00,43.68,43.75,43.67,43.74,48300.0,30.4153,30.464,30.4083,30.4571,48300.0
2007-09-10 13:25:00,43.74,43.83,43.69,43.79,48600.0,30.4571,30.5197,30.4222,30.4919,48600.0
2007-09-10 13:30:00,43.78,43.9,43.7,43.85,66200.0,30.4849,30.5685,30.4292,30.5337,66200.0
2007-09-10 13:35:00,43.85,43.85,43.76,43.76,24400.0,30.5337,30.5337,30.471,30.471,24400.0
2007-09-10 13:40:00,43.76,43.84,43.72,43.77,28300.0,30.471,30.5267,30.4431,30.4779,28300.0
2007-09-10 13:45:00,43.77,43.78,43.72,43.74,22000.0,30.4779,30.4849,30.4431,30.4571,22000.0
2007-09-10 13:50:00,43.74,43.83,43.7,43.77,39300.0,30.4571,30.5197,30.4292,30.4779,39300.0
2007-09-10 13:55:00,43.77,43.78,43.71,43.76,25300.0,30.4779,30.4849,30.4362,30.471,25300.0
2007-09-10 14:00:00,43.76,43.77,43.67,43.68,107900.0,30.471,30.4779,30.4083,30.4153,107900.0
2007-09-10 14:05:00,43.66,43.66,43.6,43.64,28100.0,30.4014,30.4014,30.3596,30.3874,28100.0
2007-09-10 14:10:00,43.63,43.8,43.6,43.8,46600.0,30.3805,30.4988,30.3596,30.4988,46600.0
2007-09-10 14:15:00,43.8,43.82,43.75,43.75,108500.0,30.4988,30.5128,30.464,30.464,108500.0
2007-09-10 14:20:00,43.77,43.78,43.7,43.77,34800.0,30.4779,30.4849,30.4292,30.4779,34800.0
2007-09-10 14:25:00,43.77,43.95,43.75,43.95,145700.0,30.4779,30.6033,30.464,30.6033,145700.0
2007-09-10 14:30:00,43.94,43.98,43.92,43.97,52500.0,30.5963,30.6242,30.5824,30.6172,52500.0
2007-09-10 14:35:00,43.98,44.0,43.9,43.9,53300.0,30.6242,30.6381,30.5685,30.5685,53300.0
2007-09-10 14:40:00,43.91,43.91,43.83,43.9,50400.0,30.5754,30.5754,30.5197,30.5685,50400.0
2007-09-10 14:45:00,43.89,44.04,43.89,44.01,56900.0,30.5615,30.666,30.5615,30.6451,56900.0
2007-09-10 14:50:00,44.01,44.03,43.95,43.97,34000.0,30.6451,30.659,30.6033,30.6172,34000.0
2007-09-10 14:55:00,43.96,44.04,43.96,44.03,281300.0,30.6102,30.666,30.6102,30.659,281300.0
2007-09-10 15:00:00,44.04,44.04,43.95,43.95,32700.0,30.666,30.666,30.6033,30.6033,32700.0
2007-09-10 15:05:00,43.95,44.2,43.95,44.2,88900.0,30.6033,30.7774,30.6033,30.7774,88900.0
2007-09-10 15:10:00,44.2,44.22,44.08,44.08,78200.0,30.7774,30.7913,30.6938,30.6938,78200.0
2007-09-10 15:15:00,44.09,44.24,44.08,44.22,120400.0,30.7008,30.8052,30.6938,30.7913,120400.0
2007-09-10 15:20:00,44.23,44.46,44.23,44.25,231800.0,30.7983,30.9584,30.7983,30.8122,231800.0
2007-09-10 15:25:00,44.24,44.24,43.45,44.09,254400.0,30.8052,30.8052,30.2551,30.7008,254400.0
2007-09-10 15:30:00,44.08,44.21,44.05,44.2,103000.0,30.6938,30.7843,30.6729,30.7774,103000.0
2007-09-10 15:35:00,44.21,44.22,44.04,44.05,61200.0,30.7843,30.7913,30.666,30.6729,61200.0
2007-09-10 15:40:00,44.04,44.04,43.91,43.94,86700.0,30.666,30.666,30.5754,30.5963,86700.0
2007-09-10 15:45:00,43.95,43.95,43.82,43.86,144100.0,30.6033,30.6033,30.5128,30.5406,144100.0
2007-09-10 15:50:00,43.87,43.88,43.78,43.82,150500.0,30.5476,30.5545,30.4849,30.5128,150500.0
2007-09-10 15:55:00,43.82,43.85,43.7,43.79,249100.0,30.5128,30.5337,30.4292,30.4919,249100.0
2007-09-11 09:30:00,44.0,44.2,43.92,44.19,96900.0,30.6381,30.7774,30.5824,30.7704,96900.0
2007-09-11 09:35:00,44.18,44.33,44.15,44.2,118100.0,30.7634,30.8679,30.7425,30.7774,118100.0
2007-09-11 09:40:00,44.19,44.42,44.15,44.31,158400.0,30.7704,30.9306,30.7425,30.854,158400.0
2007-09-11 09:45:00,44.29,44.38,44.21,44.34,141800.0,30.84,30.9027,30.7843,30.8749,141800.0
2007-09-11 09:50:00,44.34,44.37,44.2,44.22,130600.0,30.8749,30.8957,30.7774,30.7913,130600.0
2007-09-11 09:55:00,44.21,44.43,44.19,44.42,103000.0,30.7843,30.9375,30.7704,30.9306,103000.0
2007-09-11 10:00:00,44.42,44.47,44.17,44.2,132900.0,30.9306,30.9654,30.7565,30.7774,132900.0
2007-09-11 10:05:00,44.2,44.21,44.06,44.06,90500.0,30.7774,30.7843,30.6799,30.6799,90500.0
2007-09-11 10:10:00,44.05,44.12,44.0,44.02,58500.0,30.6729,30.7217,30.6381,30.652,58500.0
2007-09-11 10:15:00,44.02,44.08,43.97,44.02,94400.0,30.652,30.6938,30.6172,30.652,94400.0
2007-09-11 10:20:00,44.0,44.16,44.0,44.15,99200.0,30.6381,30.7495,30.6381,30.7425,99200.0
2007-09-11 10:25:00,44.16,44.25,44.14,44.17,69400.0,30.7495,30.8122,30.7356,30.7565,69400.0
2007-09-11 10:30:00,44.17,44.17,44.07,44.07,37900.0,30.7565,30.7565,30.6868,30.6868,37900.0
2007-09-11 10:35:00,44.07,44.2,44.05,44.11,68500.0,30.6868,30.7774,30.6729,30.7147,68500.0
2007-09-11 10:40:00,44.11,44.14,44.07,44.07,45400.0,30.7147,30.7356,30.6868,30.6868,45400.0
2007-09-11 10:45:00,44.07,44.11,44.04,44.11,39400.0,30.6868,30.7147,30.666,30.7147,39400.0
2007-09-11 10:50:00,44.11,44.22,44.11,44.18,41100.0,30.7147,30.7913,30.7147,30.7634,41100.0
2007-09-11 10:55:00,44.19,44.23,44.18,44.2,38900.0,30.7704,30.7983,30.7634,30.7774,38900.0
2007-09-11 11:00:00,44.22,44.36,44.16,44.36,84800.0,30.7913,30.8888,30.7495,30.8888,84800.0
2007-09-11 11:05:00,44.36,44.38,44.27,44.28,55600.0,30.8888,30.9027,30.8261,30.8331,55600.0
2007-09-11 11:10:00,44.29,44.33,44.2,44.27,72100.0,30.84,30.8679,30.7774,30.8261,72100.0
2007-09-11 11:15:00,44.27,44.5,44.25,44.48,197300.0,30.8261,30.9863,30.8122,30.9723,197300.0
2007-09-11 11:20:00,44.46,44.65,44.46,44.56,225000.0,30.9584,31.0907,30.9584,31.028,225000.0
2007-09-11 11:25:00,44.55,44.6,44.48,44.54,134400.0,31.0211,31.0559,30.9723,31.0141,134400.0
2007-09-11 11:30:00,44.53,44.76,44.53,44.74,236800.0,31.0072,31.1673,31.0072,31.1534,236800.0
2007-09-11 11:35:00,44.74,44.85,44.7,44.76,246900.0,31.1534,31.23,31.1255,31.1673,246900.0
2007-09-11 11:40:00,44.75,44.91,44.73,44.87,276700.0,31.1603,31.2718,31.1464,31.2439,276700.0
2007-09-11 11:45:00,44.87,44.99,44.85,44.98,157700.0,31.2439,31.3275,31.23,31.3205,157700.0
2007-09-11 11:50:00,44.98,45.1,44.94,44.98,180900.0,31.3205,31.4041,31.2926,31.3205,180900.0
2007-09-11 11:55:00,44.99,45.03,44.93,45.03,142700.0,31.3275,31.3553,31.2857,31.3553,142700.0
2007-09-11 12:00:00,45.04,45.04,44.97,45.04,143000.0,31.3623,31.3623,31.3135,31.3623,143000.0
2007-09-11 12:05:00,45.03,45.1,45.01,45.01,152200.0,31.3553,31.4041,31.3414,31.3414,152200.0
2007-09-11 12:10:00,45.02,45.04,44.77,44.78,185100.0,31.3483,31.3623,31.1743,31.1812,185100.0
2007-09-11 12:15:00,44.78,44.85,44.75,44.85,79300.0,31.1812,31.23,31.1603,31.23,79300.0
2007-09-11 12:20:00,44.85,44.89,44.83,44.86,71200.0,31.23,31.2578,31.216,31.2369,71200.0
2007-09-11 12:25:00,44.87,44.97,44.86,44.92,58000.0,31.2439,31.3135,31.2369,31.2787,58000.0
2007-09-11 12:30:00,44.93,44.96,44.9,44.91,55400.0,31.2857,31.3066,31.2648,31.2718,55400.0
2007-09-11 12:35:00,44.9,44.98,44.9,44.92,62700.0,31.2648,31.3205,31.2648,31.2787,62700.0
2007-09-11 12:40:00,44.93,44.99,44.91,44.97,48600.0,31.2857,31.3275,31.2718,31.3135,48600.0
2007-09-11 12:45:00,44.97,44.98,44.9,44.9,72400.0,31.3135,31.3205,31.2648,31.2648,72400.0
2007-09-11 12:50:00,44.91,44.92,44.82,44.87,88100.0,31.2718,31.2787,31.2091,31.2439,88100.0
2007-09-11 12:55:00,44.87,44.97,44.85,44.96,65900.0,31.2439,31.3135,31.23,31.3066,65900.0
2007-09-11 13:00:00,44.96,45.01,44.96,45.0,98200.0,31.3066,31.3414,31.3066,31.3344,98200.0
2007-09-11 13:05:00,45.01,45.1,45.0,45.07,109800.0,31.3414,31.4041,31.3344,31.3832,109800.0
2007-09-11 13:10:00,45.07,45.1,45.04,45.08,75100.0,31.3832,31.4041,31.3623,31.3901,75100.0
2007-09-11 13:15:00,45.08,45.17,45.08,45.12,143000.0,31.3901,31.4528,31.3901,31.418,143000.0
2007-09-11 13:20:00,45.12,45.14,45.06,45.08,109400.0,31.418,31.4319,31.3762,31.3901,109400.0
2007-09-11 13:25:00,45.08,45.21,45.07,45.19,115200.0,31.3901,31.4806,31.3832,31.4667,115200.0
2007-09-11 13:30:00,45.19,45.24,45.13,45.16,95900.0,31.4667,31.5015,31.4249,31.4458,95900.0
2007-09-11 13:35:00,45.16,45.26,45.11,45.24,245100.0,31.4458,31.5155,31.411,31.5015,245100.0
2007-09-11 13:40:00,45.24,45.25,45.15,45.2,163400.0,31.5015,31.5085,31.4389,31.4737,163400.0
2007-09-11 13:45:00,45.19,45.31,45.19,45.27,179900.0,31.4667,31.5503,31.4667,31.5224,179900.0
2007-09-11 13:50:00,45.26,45.33,45.22,45.3,113800.0,31.5155,31.5642,31.4876,31.5433,113800.0
2007-09-11 13:55:00,45.31,45.34,45.28,45.31,77900.0,31.5503,31.5712,31.5294,31.5503,77900.0
2007-09-11 14:00:00,45.31,45.31,45.23,45.26,134100.0,31.5503,31.5503,31.4946,31.5155,134100.0
2007-09-11 14:05:00,45.26,45.35,45.18,45.34,137100.0,31.5155,31.5781,31.4598,31.5712,137100.0
2007-09-11 14:10:00,45.34,45.39,45.31,45.35,223600.0,31.5712,31.606,31.5503,31.5781,223600.0
2007-09-11 14:15:00,45.36,45.4,45.33,45.38,187600.0,31.5851,31.6129,31.5642,31.599,187600.0
2007-09-11 14:20:00,45.38,45.44,45.37,45.4,171200.0,31.599,31.6408,31.5921,31.6129,171200.0
2007-09-11 14:25:00,45.4,45.45,45.32,45.32,205900.0,31.6129,31.6478,31.5572,31.5572,205900.0
2007-09-11 14:30:00,45.43,45.45,45.32,45.35,99300.0,31.6338,31.6478,31.5572,31.5781,99300.0
2007-09-11 14:35:00,45.35,45.38,45.32,45.37,76600.0,31.5781,31.599,31.5572,31.5921,76600.0
2007-09-11 14:40:00,45.37,45.4,45.35,45.4,56400.0,31.5921,31.6129,31.5781,31.6129,56400.0
2007-09-11 14:45:00,45.39,45.41,45.3,45.3,68900.0,31.606,31.6199,31.5433,31.5433,68900.0
2007-09-11 14:50:00,45.3,45.3,45.21,45.29,79500.0,31.5433,31.5433,31.4806,31.5364,79500.0
2007-09-11 14:55:00,45.29,45.38,45.24,45.31,110900.0,31.5364,31.599,31.5015,31.5503,110900.0
2007-09-11 15:00:00,45.32,45.33,45.19,45.2,97700.0,31.5572,31.5642,31.4667,31.4737,97700.0
2007-09-11 15:05:00,45.19,45.26,45.18,45.26,104700.0,31.4667,31.5155,31.4598,31.5155,104700.0
2007-09-11 15:10:00,45.25,45.28,45.24,45.24,66700.0,31.5085,31.5294,31.5015,31.5015,66700.0
2007-09-11 15:15:00,45.24,45.29,45.23,45.28,62800.0,31.5015,31.5364,31.4946,31.5294,62800.0
2007-09-11 15:20:00,45.27,45.28,45.22,45.25,117400.0,31.5224,31.5294,31.4876,31.5085,117400.0
2007-09-11 15:25:00,45.25,45.25,45.15,45.16,127600.0,31.5085,31.5085,31.4389,31.4458,127600.0
2007-09-11 15:30:00,45.16,45.18,45.15,45.15,92000.0,31.4458,31.4598,31.4389,31.4389,92000.0
2007-09-11 15:35:00,45.16,45.17,45.14,45.17,147200.0,31.4458,31.4528,31.4319,31.4528,147200.0
2007-09-11 15:40:00,45.16,45.2,45.06,45.08,205000.0,31.4458,31.4737,31.3762,31.3901,205000.0
2007-09-11 15:45:00,45.07,45.09,45.03,45.06,177000.0,31.3832,31.3971,31.3553,31.3762,177000.0
2007-09-11 15:50:00,45.06,45.12,45.04,45.04,159200.0,31.3762,31.418,31.3623,31.3623,159200.0
2007-09-11 15:55:00,45.04,45.16,45.02,45.16,276300.0,31.3623,31.4458,31.3483,31.4458,276300.0
2007-09-12 09:30:00,44.89,44.94,44.6,44.63,246500.0,31.2578,31.2926,31.0559,31.0768,246500.0
2007-09-12 09:35:00,44.64,44.85,44.64,44.83,184100.0,31.0837,31.23,31.0837,31.216,184100.0
2007-09-12 09:40:00,44.83,44.85,44.59,44.69,243100.0,31.216,31.23,31.0489,31.1186,243100.0
2007-09-12 09:45:00,44.69,44.98,44.69,44.91,123100.0,31.1186,31.3205,31.1186,31.2718,123100.0
2007-09-12 09:50:00,44.92,45.08,44.91,45.05,149600.0,31.2787,31.3901,31.2718,31.3692,149600.0
2007-09-12 09:55:00,45.05,45.13,44.82,44.85,193800.0,31.3692,31.4249,31.2091,31.23,193800.0
2007-09-12 10:00:00,44.85,44.86,44.55,44.63,142100.0,31.23,31.2369,31.0211,31.0768,142100.0
2007-09-12 10:05:00,44.63,44.81,44.58,44.71,116100.0,31.0768,31.2021,31.042,31.1325,116100.0
2007-09-12 10:10:00,44.71,44.82,44.67,44.79,94600.0,31.1325,31.2091,31.1046,31.1882,94600.0
2007-09-12 10:15:00,44.78,44.91,44.71,44.9,67600.0,31.1812,31.2718,31.1325,31.2648,67600.0
2007-09-12 10:20:00,44.9,45.17,44.9,45.11,115300.0,31.2648,31.4528,31.2648,31.411,115300.0
2007-09-12 10:25:00,45.1,45.25,45.1,45.2,163200.0,31.4041,31.5085,31.4041,31.4737,163200.0
2007-09-12 10:30:00,45.19,45.3,45.09,45.1,148300.0,31.4667,31.5433,31.3971,31.4041,148300.0
2007-09-12 10:35:00,45.11,45.15,45.05,45.15,145700.0,31.411,31.4389,31.3692,31.4389,145700.0
2007-09-12 10:40:00,45.15,45.23,45.14,45.16,66600.0,31.4389,31.4946,31.4319,31.4458,66600.0
2007-09-12 10:45:00,45.17,45.17,45.1,45.14,160200.0,31.4528,31.4528,31.4041,31.4319,160200.0
2007-09-12 10:50:00,45.14,45.16,45.05,45.13,141800.0,31.4319,31.4458,31.3692,31.4249,141800.0
2007-09-12 10:55:00,45.14,45.23,45.12,45.23,120400.0,31.4319,31.4946,31.418,31.4946,120400.0
2007-09-12 11:00:00,45.21,45.35,45.13,45.16,175200.0,31.4806,31.5781,31.4249,31.4458,175200.0
2007-09-12 11:05:00,45.16,45.26,45.12,45.18,74300.0,31.4458,31.5155,31.418,31.4598,74300.0
2007-09-12 11:10:00,45.18,45.26,45.18,45.26,141400.0,31.4598,31.5155,31.4598,31.5155,141400.0
2007-09-12 11:15:00,45.29,45.35,45.25,45.26,102700.0,31.5364,31.5781,31.5085,31.5155,102700.0
2007-09-12 11:20:00,45.27,45.3,45.13,45.17,104400.0,31.5224,31.5433,31.4249,31.4528,104400.0
2007-09-12 11:25:00,45.17,45.17,44.98,45.03,135800.0,31.4528,31.4528,31.3205,31.3553,135800.0
2007-09-12 11:30:00,45.03,45.16,45.02,45.14,89700.0,31.3553,31.4458,31.3483,31.4319,89700.0
2007-09-12 11:35:00,45.14,45.18,45.14,45.17,45500.0,31.4319,31.4598,31.4319,31.4528,45500.0
2007-09-12 11:40:00,45.18,45.21,45.17,45.19,64700.0,31.4598,31.4806,31.4528,31.4667,64700.0
2007-09-12 11:45:00,45.19,45.23,45.19,45.19,71700.0,31.4667,31.4946,31.4667,31.4667,71700.0
2007-09-12 11:50:00,45.19,45.25,45.16,45.24,50200.0,31.4667,31.5085,31.4458,31.5015,50200.0
2007-09-12 11:55:00,45.24,45.28,45.2,45.28,41800.0,31.5015,31.5294,31.4737,31.5294,41800.0
2007-09-12 12:00:00,45.26,45.35,45.26,45.33,49400.0,31.5155,31.5781,31.5155,31.5642,49400.0
2007-09-12 12:05:00,45.35,45.4,45.33,45.4,68700.0,31.5781,31.6129,31.5642,31.6129,68700.0
2007-09-12 12:10:00,45.4,45.46,45.39,45.39,65800.0,31.6129,31.6547,31.606,31.606,65800.0
2007-09-12 12:15:00,45.41,45.47,45.39,45.46,117300.0,31.6199,31.6617,31.606,31.6547,117300.0
2007-09-12 12:20:00,45.44,45.44,45.34,45.35,74200.0,31.6408,31.6408,31.5712,31.5781,74200.0
2007-09-12 12:25:00,45.36,45.49,45.35,45.48,89700.0,31.5851,31.6756,31.5781,31.6687,89700.0
2007-09-12 12:30:00,45.48,45.5,45.45,45.46,89700.0,31.6687,31.6826,31.6478,31.6547,89700.0
2007-09-12 12:35:00,45.46,45.49,45.45,45.48,37600.0,31.6547,31.6756,31.6478,31.6687,37600.0
2007-09-12 12:40:00,45.48,45.49,45.39,45.47,74000.0,31.6687,31.6756,31.606,31.6617,74000.0
2007-09-12 12:45:00,45.48,45.63,45.47,45.59,92900.0,31.6687,31.7731,31.6617,31.7453,92900.0
2007-09-12 12:50:00,45.59,45.6,45.4,45.43,88300.0,31.7453,31.7522,31.6129,31.6338,88300.0
2007-09-12 12:55:00,45.43,45.45,45.4,45.44,32600.0,31.6338,31.6478,31.6129,31.6408,32600.0
2007-09-12 13:00:00,45.44,45.45,45.42,45.42,36600.0,31.6408,31.6478,31.6269,31.6269,36600.0
2007-09-12 13:05:00,45.42,45.43,45.18,45.25,93900.0,31.6269,31.6338,31.4598,31.5085,93900.0
2007-09-12 13:10:00,45.25,45.3,45.15,45.28,56200.0,31.5085,31.5433,31.4389,31.5294,56200.0
2007-09-12 13:15:00,45.28,45.35,45.25,45.26,36600.0,31.5294,31.5781,31.5085,31.5155,36600.0
2007-09-12 13:20:00,45.27,45.3,45.22,45.23,35700.0,31.5224,31.5433,31.4876,31.4946,35700.0
2007-09-12 13:25:00,45.24,45.25,45.19,45.24,30600.0,31.5015,31.5085,31.4667,31.5015,30600.0
2007-09-12 13:30:00,45.23,45.23,45.14,45.17,25400.0,31.4946,31.4946,31.4319,31.4528,25400.0
2007-09-12 13:35:00,45.16,45.22,45.15,45.2,33900.0,31.4458,31.4876,31.4389,31.4737,33900.0
2007-09-12 13:40:00,45.2,45.27,45.2,45.21,36000.0,31.4737,31.5224,31.4737,31.4806,36000.0
2007-09-12 13:45:00,45.2,45.28,45.04,45.25,131600.0,31.4737,31.5294,31.3623,31.5085,131600.0
2007-09-12 13:50:00,45.25,45.27,45.22,45.23,33200.0,31.5085,31.5224,31.4876,31.4946,33200.0
2007-09-12 13:55:00,45.22,45.24,45.18,45.2,29300.0,31.4876,31.5015,31.4598,31.4737,29300.0
2007-09-12 14:00:00,45.19,45.21,45.17,45.18,26600.0,31.4667,31.4806,31.4528,31.4598,26600.0
2007-09-12 14:05:00,45.17,45.24,45.11,45.24,72700.0,31.4528,31.5015,31.411,31.5015,72700.0
2007-09-12 14:10:00,45.24,45.35,45.2,45.21,90100.0,31.5015,31.5781,31.4737,31.4806,90100.0
2007-09-12 14:15:00,45.21,45.25,45.17,45.22,38500.0,31.4806,31.5085,31.4528,31.4876,38500.0
2007-09-12 14:20:00,45.21,45.29,45.21,45.27,49000.0,31.4806,31.5364,31.4806,31.5224,49000.0
2007-09-12 14:25:00,45.27,45.41,45.27,45.3,81900.0,31.5224,31.6199,31.5224,31.5433,81900.0
2007-09-12 14:30:00,45.3,45.37,45.29,45.37,46500.0,31.5433,31.5921,31.5364,31.5921,46500.0
2007-09-12 14:35:00,45.36,45.43,45.36,45.41,82100.0,31.5851,31.6338,31.5851,31.6199,82100.0
2007-09-12 14:40:00,45.41,45.56,45.39,45.51,97300.0,31.6199,31.7244,31.606,31.6895,97300.0
2007-09-12 14:45:00,45.5,45.52,45.46,45.46,70900.0,31.6826,31.6965,31.6547,31.6547,70900.0
2007-09-12 14:50:00,45.46,45.5,45.42,45.42,29300.0,31.6547,31.6826,31.6269,31.6269,29300.0
2007-09-12 14:55:00,45.43,45.5,45.42,45.49,38100.0,31.6338,31.6826,31.6269,31.6756,38100.0
2007-09-12 15:00:00,45.5,45.5,45.41,45.42,37400.0,31.6826,31.6826,31.6199,31.6269,37400.0
2007-09-12 15:05:00,45.42,45.45,45.27,45.28,56600.0,31.6269,31.6478,31.5224,31.5294,56600.0
2007-09-12 15:10:00,45.29,45.35,45.27,45.27,54000.0,31.5364,31.5781,31.5224,31.5224,54000.0
2007-09-12 15:15:00,45.28,45.31,45.25,45.28,62400.0,31.5294,31.5503,31.5085,31.5294,62400.0
2007-09-12 15:20:00,45.3,45.34,45.23,45.28,59600.0,31.5433,31.5712,31.4946,31.5294,59600.0
2007-09-12 15:25:00,45.29,45.29,45.21,45.23,55200.0,31.5364,31.5364,31.4806,31.4946,55200.0
2007-09-12 15:30:00,45.21,45.21,45.15,45.17,75900.0,31.4806,31.4806,31.4389,31.4528,75900.0
2007-09-12 15:35:00,45.18,45.2,45.15,45.17,72700.0,31.4598,31.4737,31.4389,31.4528,72700.0
2007-09-12 15:40:00,45.19,45.23,45.13,45.16,165600.0,31.4667,31.4946,31.4249,31.4458,165600.0
2007-09-12 15:45:00,45.16,45.25,45.16,45.25,133000.0,31.4458,31.5085,31.4458,31.5085,133000.0
2007-09-12 15:50:00,45.25,45.25,45.15,45.18,159000.0,31.5085,31.5085,31.4389,31.4598,159000.0
2007-09-12 15:55:00,45.18,45.25,45.1,45.24,215600.0,31.4598,31.5085,31.4041,31.5015,215600.0
2007-09-13 09:30:00,45.0,45.05,44.59,44.59,306800.0,31.3344,31.3692,31.0489,31.0489,306800.0
2007-09-13 09:35:00,44.59,44.67,44.36,44.4,350100.0,31.0489,31.1046,30.8888,30.9166,350100.0
2007-09-13 09:40:00,44.4,44.76,44.4,44.72,271700.0,30.9166,31.1673,30.9166,31.1395,271700.0
2007-09-13 09:45:00,44.73,44.74,44.58,44.62,136000.0,31.1464,31.1534,31.042,31.0698,136000.0
2007-09-13 09:50:00,44.61,44.85,44.59,44.83,162600.0,31.0629,31.23,31.0489,31.216,162600.0
2007-09-13 09:55:00,44.83,44.95,44.71,44.72,177900.0,31.216,31.2996,31.1325,31.1395,177900.0
2007-09-13 10:00:00,44.72,44.85,44.64,44.85,187500.0,31.1395,31.23,31.0837,31.23,187500.0
2007-09-13 10:05:00,44.85,44.96,44.84,44.86,91900.0,31.23,31.3066,31.223,31.2369,91900.0
2007-09-13 10:10:00,44.87,45.04,44.82,44.9,148100.0,31.2439,31.3623,31.2091,31.2648,148100.0
2007-09-13 10:15:00,44.91,45.02,44.9,44.96,92600.0,31.2718,31.3483,31.2648,31.3066,92600.0
2007-09-13 10:20:00,44.96,45.03,44.89,45.0,109200.0,31.3066,31.3553,31.2578,31.3344,109200.0
2007-09-13 10:25:00,45.01,45.09,45.0,45.04,98300.0,31.3414,31.3971,31.3344,31.3623,98300.0
2007-09-13 10:30:00,45.05,45.19,45.0,45.16,145700.0,31.3692,31.4667,31.3344,31.4458,145700.0
2007-09-13 10:35:00,45.16,45.17,44.96,45.13,101000.0,31.4458,31.4528,31.3066,31.4249,101000.0
2007-09-13 10:40:00,45.13,45.14,45.07,45.09,71100.0,31.4249,31.4319,31.3832,31.3971,71100.0
2007-09-13 10:45:00,45.09,45.2,45.09,45.11,40500.0,31.3971,31.4737,31.3971,31.411,40500.0
2007-09-13 10:50:00,45.11,45.2,45.1,45.15,52800.0,31.411,31.4737,31.4041,31.4389,52800.0
2007-09-13 10:55:00,45.15,45.2,45.13,45.13,69400.0,31.4389,31.4737,31.4249,31.4249,69400.0
2007-09-13 11:00:00,45.13,45.15,45.1,45.12,48400.0,31.4249,31.4389,31.4041,31.418,48400.0
2007-09-13 11:05:00,45.11,45.13,45.09,45.1,68200.0,31.411,31.4249,31.3971,31.4041,68200.0
2007-09-13 11:10:00,45.09,45.13,45.08,45.13,312000.0,31.3971,31.4249,31.3901,31.4249,312000.0
2007-09-13 11:15:00,45.13,45.15,45.1,45.13,55600.0,31.4249,31.4389,31.4041,31.4249,55600.0
2007-09-13 11:20:00,45.13,45.25,45.13,45.19,100200.0,31.4249,31.5085,31.4249,31.4667,100200.0
2007-09-13 11:25:00,45.19,45.26,45.18,45.26,36200.0,31.4667,31.5155,31.4598,31.5155,36200.0
2007-09-13 11:30:00,45.25,45.3,45.22,45.24,73300.0,31.5085,31.5433,31.4876,31.5015,73300.0
2007-09-13 11:35:00,45.23,45.23,45.09,45.1,128600.0,31.4946,31.4946,31.3971,31.4041,128600.0
2007-09-13 11:40:00,45.1,45.15,45.1,45.15,65500.0,31.4041,31.4389,31.4041,31.4389,65500.0
2007-09-13 11:45:00,45.14,45.18,45.14,45.17,37700.0,31.4319,31.4598,31.4319,31.4528,37700.0
2007-09-13 11:50:00,45.16,45.2,45.16,45.19,57000.0,31.4458,31.4737,31.4458,31.4667,57000.0
2007-09-13 11:55:00,45.19,45.39,45.19,45.38,101600.0,31.4667,31.606,31.4667,31.599,101600.0
2007-09-13 12:00:00,45.37,45.38,45.29,45.35,83400.0,31.5921,31.599,31.5364,31.5781,83400.0
2007-09-13 12:05:00,45.34,45.4,45.3,45.4,99200.0,31.5712,31.6129,31.5433,31.6129,99200.0
2007-09-13 12:10:00,45.39,45.4,45.32,45.32,50500.0,31.606,31.6129,31.5572,31.5572,50500.0
2007-09-13 12:15:00,45.33,45.34,45.3,45.33,30400.0,31.5642,31.5712,31.5433,31.5642,30400.0
2007-09-13 12:20:00,45.33,45.37,45.3,45.35,46400.0,31.5642,31.5921,31.5433,31.5781,46400.0
2007-09-13 12:25:00,45.34,45.35,45.29,45.29,39800.0,31.5712,31.5781,31.5364,31.5364,39800.0
2007-09-13 12:30:00,45.3,45.34,45.25,45.33,71900.0,31.5433,31.5712,31.5085,31.5642,71900.0
2007-09-13 12:35:00,45.33,45.35,45.2,45.2,70600.0,31.5642,31.5781,31.4737,31.4737,70600.0
2007-09-13 12:40:00,45.21,45.22,45.11,45.13,52700.0,31.4806,31.4876,31.411,31.4249,52700.0
2007-09-13 12:45:00,45.12,45.14,45.06,45.08,37200.0,31.418,31.4319,31.3762,31.3901,37200.0
2007-09-13 12:50:00,45.07,45.09,45.06,45.07,25100.0,31.3832,31.3971,31.3762,31.3832,25100.0
2007-09-13 12:55:00,45.06,45.1,45.05,45.08,39200.0,31.3762,31.4041,31.3692,31.3901,39200.0
2007-09-13 13:00:00,45.09,45.13,45.07,45.11,73800.0,31.3971,31.4249,31.3832,31.411,73800.0
2007-09-13 13:05:00,45.11,45.15,45.04,45.05,55400.0,31.411,31.4389,31.3623,31.3692,55400.0
2007-09-13 13:10:00,45.05,45.1,45.02,45.02,39000.0,31.3692,31.4041,31.3483,31.3483,39000.0
2007-09-13 13:15:00,45.03,45.1,45.03,45.1,36600.0,31.3553,31.4041,31.3553,31.4041,36600.0
2007-09-13 13:20:00,45.1,45.19,45.09,45.19,80100.0,31.4041,31.4667,31.3971,31.4667,80100.0
2007-09-13 13:25:00,45.2,45.2,45.15,45.16,21400.0,31.4737,31.4737,31.4389,31.4458,21400.0
2007-09-13 13:30:00,45.16,45.18,45.16,45.18,22700.0,31.4458,31.4598,31.4458,31.4598,22700.0
2007-09-13 13:35:00,45.18,45.2,45.17,45.18,23900.0,31.4598,31.4737,31.4528,31.4598,23900.0
2007-09-13 13:40:00,45.18,45.2,45.14,45.15,50300.0,31.4598,31.4737,31.4319,31.4389,50300.0
2007-09-13 13:45:00,45.16,45.16,45.12,45.12,16500.0,31.4458,31.4458,31.418,31.418,16500.0
2007-09-13 13:50:00,45.12,45.12,45.07,45.09,27400.0,31.418,31.418,31.3832,31.3971,27400.0
2007-09-13 13:55:00,45.09,45.09,45.04,45.06,33400.0,31.3971,31.3971,31.3623,31.3762,33400.0
2007-09-13 14:00:00,45.07,45.11,45.07,45.07,33100.0,31.3832,31.411,31.3832,31.3832,33100.0
2007-09-13 14:05:00,45.08,45.13,45.08,45.12,21800.0,31.3901,31.4249,31.3901,31.418,21800.0
2007-09-13 14:10:00,45.12,45.2,45.12,45.18,50900.0,31.418,31.4737,31.418,31.4598,50900.0
2007-09-13 14:15:00,45.18,45.21,45.15,45.19,49800.0,31.4598,31.4806,31.4389,31.4667,49800.0
2007-09-13 14:20:00,45.18,45.25,45.18,45.23,61400.0,31.4598,31.5085,31.4598,31.4946,61400.0
2007-09-13 14:25:00,45.23,45.24,45.13,45.14,72600.0,31.4946,31.5015,31.4249,31.4319,72600.0
2007-09-13 14:30:00,45.13,45.19,45.13,45.18,26100.0,31.4249,31.4667,31.4249,31.4598,26100.0
2007-09-13 14:35:00,45.18,45.21,45.17,45.21,21400.0,31.4598,31.4806,31.4528,31.4806,21400.0
2007-09-13 14:40:00,45.21,45.32,45.2,45.3,48400.0,31.4806,31.5572,31.4737,31.5433,48400.0
2007-09-13 14:45:00,45.32,45.33,45.31,45.32,30200.0,31.5572,31.5642,31.5503,31.5572,30200.0
2007-09-13 14:50:00,45.32,45.33,45.3,45.31,17100.0,31.5572,31.5642,31.5433,31.5503,17100.0
2007-09-13 14:55:00,45.31,45.34,45.22,45.34,55100.0,31.5503,31.5712,31.4876,31.5712,55100.0
2007-09-13 15:00:00,45.34,45.41,45.33,45.4,62600.0,31.5712,31.6199,31.5642,31.6129,62600.0
2007-09-13 15:05:00,45.39,45.46,45.35,45.35,103600.0,31.606,31.6547,31.5781,31.5781,103600.0
2007-09-13 15:10:00,45.36,45.43,45.3,45.33,61300.0,31.5851,31.6338,31.5433,31.5642,61300.0
2007-09-13 15:15:00,45.32,45.35,45.26,45.29,38200.0,31.5572,31.5781,31.5155,31.5364,38200.0
2007-09-13 15:20:00,45.3,45.34,45.24,45.26,68700.0,31.5433,31.5712,31.5015,31.5155,68700.0
2007-09-13 15:25:00,45.26,45.28,45.23,45.24,47000.0,31.5155,31.5294,31.4946,31.5015,47000.0
2007-09-13 15:30:00,45.23,45.3,45.2,45.25,45500.0,31.4946,31.5433,31.4737,31.5085,45500.0
2007-09-13 15:35:00,45.23,45.27,45.2,45.22,34300.0,31.4946,31.5224,31.4737,31.4876,34300.0
2007-09-13 15:40:00,45.21,45.24,45.15,45.18,104200.0,31.4806,31.5015,31.4389,31.4598,104200.0
2007-09-13 15:45:00,45.2,45.21,45.1,45.15,153500.0,31.4737,31.4806,31.4041,31.4389,153500.0
2007-09-13 15:50:00,45.15,45.17,45.01,45.01,115200.0,31.4389,31.4528,31.3414,31.3414,115200.0
2007-09-13 15:55:00,45.01,45.17,45.0,45.17,183300.0,31.3414,31.4528,31.3344,31.4528,183300.0
2007-09-14 09:30:00,45.4,45.57,45.33,45.33,175600.0,31.6129,31.7313,31.5642,31.5642,175600.0
2007-09-14 09:35:00,45.33,45.7,45.21,45.68,379600.0,31.5642,31.8218,31.4806,31.8079,379600.0
2007-09-14 09:40:00,45.68,45.84,45.61,45.83,154600.0,31.8079,31.9193,31.7592,31.9124,154600.0
2007-09-14 09:45:00,45.83,45.87,45.66,45.8,201400.0,31.9124,31.9402,31.794,31.8915,201400.0
2007-09-14 09:50:00,45.81,45.85,45.67,45.7,119500.0,31.8984,31.9263,31.801,31.8218,119500.0
2007-09-14 09:55:00,45.69,45.72,45.58,45.68,110200.0,31.8149,31.8358,31.7383,31.8079,110200.0
2007-09-14 10:00:00,45.67,45.75,45.58,45.64,150400.0,31.801,31.8567,31.7383,31.7801,150400.0
2007-09-14 10:05:00,45.64,45.72,45.59,45.6,130500.0,31.7801,31.8358,31.7453,31.7522,130500.0
2007-09-14 10:10:00,45.59,45.6,45.39,45.49,116300.0,31.7453,31.7522,31.606,31.6756,116300.0
2007-09-14 10:15:00,45.5,45.6,45.48,45.54,64000.0,31.6826,31.7522,31.6687,31.7104,64000.0
2007-09-14 10:20:00,45.55,45.62,45.53,45.55,148000.0,31.7174,31.7661,31.7035,31.7174,148000.0
2007-09-14 10:25:00,45.55,45.67,45.52,45.64,60600.0,31.7174,31.801,31.6965,31.7801,60600.0
2007-09-14 10:30:00,45.65,45.8,45.62,45.78,110500.0,31.787,31.8915,31.7661,31.8776,110500.0
2007-09-14 10:35:00,45.77,45.79,45.64,45.65,90400.0,31.8706,31.8845,31.7801,31.787,90400.0
2007-09-14 10:40:00,45.66,45.68,45.54,45.59,134100.0,31.794,31.8079,31.7104,31.7453,134100.0
2007-09-14 10:45:00,45.59,45.6,45.51,45.55,75300.0,31.7453,31.7522,31.6895,31.7174,75300.0
2007-09-14 10:50:00,45.54,45.55,45.31,45.31,71600.0,31.7104,31.7174,31.5503,31.5503,71600.0
2007-09-14 10:55:00,45.32,45.32,45.25,45.3,91200.0,31.5572,31.5572,31.5085,31.5433,91200.0
2007-09-14 11:00:00,45.29,45.44,45.29,45.42,59100.0,31.5364,31.6408,31.5364,31.6269,59100.0
2007-09-14 11:05:00,45.41,45.41,45.21,45.22,94600.0,31.6199,31.6199,31.4806,31.4876,94600.0
2007-09-14 11:10:00,45.22,45.22,45.15,45.15,96300.0,31.4876,31.4876,31.4389,31.4389,96300.0
2007-09-14 11:15:00,45.16,45.17,45.11,45.13,41600.0,31.4458,31.4528,31.411,31.4249,41600.0
2007-09-14 11:20:00,45.13,45.16,45.1,45.1,70200.0,31.4249,31.4458,31.4041,31.4041,70200.0
2007-09-14 11:25:00,45.1,45.1,44.94,45.05,142700.0,31.4041,31.4041,31.2926,31.3692,142700.0
2007-09-14 11:30:00,45.05,45.13,45.02,45.02,76400.0,31.3692,31.4249,31.3483,31.3483,76400.0
2007-09-14 11:35:00,45.02,45.06,45.01,45.01,42500.0,31.3483,31.3762,31.3414,31.3414,42500.0
2007-09-14 11:40:00,45.01,45.05,44.96,45.03,92900.0,31.3414,31.3692,31.3066,31.3553,92900.0
2007-09-14 11:45:00,45.03,45.04,44.97,44.98,46100.0,31.3553,31.3623,31.3135,31.3205,46100.0
2007-09-14 11:50:00,44.97,45.0,44.96,44.99,60100.0,31.3135,31.3344,31.3066,31.3275,60100.0
2007-09-14 11:55:00,45.0,45.03,44.87,44.9,88000.0,31.3344,31.3553,31.2439,31.2648,88000.0
2007-09-14 12:00:00,44.91,45.03,44.88,45.01,88600.0,31.2718,31.3553,31.2509,31.3414,88600.0
2007-09-14 12:05:00,45.02,45.16,45.02,45.14,71000.0,31.3483,31.4458,31.3483,31.4319,71000.0
2007-09-14 12:10:00,45.14,45.2,45.0,45.01,84800.0,31.4319,31.4737,31.3344,31.3414,84800.0
2007-09-14 12:15:00,45.0,45.03,44.79,44.81,86400.0,31.3344,31.3553,31.1882,31.2021,86400.0
2007-09-14 12:20:00,44.82,44.84,44.73,44.77,66100.0,31.2091,31.223,31.1464,31.1743,66100.0
2007-09-14 12:25:00,44.77,44.8,44.71,44.79,53500.0,31.1743,31.1952,31.1325,31.1882,53500.0
2007-09-14 12:30:00,44.79,44.92,44.78,44.88,57700.0,31.1882,31.2787,31.1812,31.2509,57700.0
2007-09-14 12:35:00,44.89,44.95,44.88,44.94,32900.0,31.2578,31.2996,31.2509,31.2926,32900.0
2007-09-14 12:40:00,44.93,45.0,44.93,44.99,21700.0,31.2857,31.3344,31.2857,31.3275,21700.0
2007-09-14 12:45:00,44.99,45.0,44.86,44.86,45200.0,31.3275,31.3344,31.2369,31.2369,45200.0
2007-09-14 12:50:00,44.88,44.91,44.83,44.91,52900.0,31.2509,31.2718,31.216,31.2718,52900.0
2007-09-14 12:55:00,44.91,44.99,44.9,44.94,36400.0,31.2718,31.3275,31.2648,31.2926,36400.0
2007-09-14 13:00:00,44.95,44.96,44.83,44.87,54900.0,31.2996,31.3066,31.216,31.2439,54900.0
2007-09-14 13:05:00,44.87,44.91,44.81,44.85,54300.0,31.2439,31.2718,31.2021,31.23,54300.0
2007-09-14 13:10:00,44.85,45.02,44.84,45.01,32200.0,31.23,31.3483,31.223,31.3414,32200.0
2007-09-14 13:15:00,45.02,45.03,44.98,45.02,18200.0,31.3483,31.3553,31.3205,31.3483,18200.0
2007-09-14 13:20:00,45.01,45.09,45.0,45.09,48100.0,31.3414,31.3971,31.3344,31.3971,48100.0
2007-09-14 13:25:00,45.09,45.14,45.06,45.14,25700.0,31.3971,31.4319,31.3762,31.4319,25700.0
2007-09-14 13:30:00,45.13,45.15,45.06,45.12,34600.0,31.4249,31.4389,31.3762,31.418,34600.0
2007-09-14 13:35:00,45.14,45.14,45.07,45.11,24100.0,31.4319,31.4319,31.3832,31.411,24100.0
2007-09-14 13:40:00,45.11,45.12,45.09,45.11,21300.0,31.411,31.418,31.3971,31.411,21300.0
2007-09-14 13:45:00,45.12,45.19,45.07,45.15,65200.0,31.418,31.4667,31.3832,31.4389,65200.0
2007-09-14 13:50:00,45.16,45.2,45.11,45.13,49500.0,31.4458,31.4737,31.411,31.4249,49500.0
2007-09-14 13:55:00,45.13,45.2,45.13,45.18,29100.0,31.4249,31.4737,31.4249,31.4598,29100.0
2007-09-14 14:00:00,45.18,45.2,45.15,45.19,38600.0,31.4598,31.4737,31.4389,31.4667,38600.0
2007-09-14 14:05:00,45.19,45.2,45.0,45.0,101300.0,31.4667,31.4737,31.3344,31.3344,101300.0
2007-09-14 14:10:00,45.01,45.04,45.0,45.04,28900.0,31.3414,31.3623,31.3344,31.3623,28900.0
2007-09-14 14:15:00,45.03,45.11,45.01,45.11,42700.0,31.3553,31.411,31.3414,31.411,42700.0
2007-09-14 14:20:00,45.1,45.11,45.08,45.08,30200.0,31.4041,31.411,31.3901,31.3901,30200.0
2007-09-14 14:25:00,45.08,45.13,45.08,45.13,27400.0,31.3901,31.4249,31.3901,31.4249,27400.0
2007-09-14 14:30:00,45.12,45.16,45.09,45.09,53300.0,31.418,31.4458,31.3971,31.3971,53300.0
2007-09-14 14:35:00,45.1,45.11,45.05,45.05,18700.0,31.4041,31.411,31.3692,31.3692,18700.0
2007-09-14 14:40:00,45.06,45.09,45.04,45.05,42500.0,31.3762,31.3971,31.3623,31.3692,42500.0
2007-09-14 14:45:00,45.05,45.06,45.04,45.05,23500.0,31.3692,31.3762,31.3623,31.3692,23500.0
2007-09-14 14:50:00,45.06,45.17,45.03,45.03,121600.0,31.3762,31.4528,31.3553,31.3553,121600.0
2007-09-14 14:55:00,45.03,45.08,44.96,45.02,70500.0,31.3553,31.3901,31.3066,31.3483,70500.0
2007-09-14 15:00:00,45.03,45.09,45.02,45.08,33600.0,31.3553,31.3971,31.3483,31.3901,33600.0
2007-09-14 15:05:00,45.08,45.08,45.02,45.02,53500.0,31.3901,31.3901,31.3483,31.3483,53500.0
2007-09-14 15:10:00,45.03,45.07,45.01,45.03,35800.0,31.3553,31.3832,31.3414,31.3553,35800.0
2007-09-14 15:15:00,45.03,45.04,44.98,45.0,51300.0,31.3553,31.3623,31.3205,31.3344,51300.0
2007-09-14 15:20:00,45.0,45.05,44.99,45.04,76900.0,31.3344,31.3692,31.3275,31.3623,76900.0
2007-09-14 15:25:00,45.05,45.08,45.04,45.05,60000.0,31.3692,31.3901,31.3623,31.3692,60000.0
2007-09-14 15:30:00,45.05,45.13,45.05,45.08,79500.0,31.3692,31.4249,31.3692,31.3901,79500.0
2007-09-14 15:35:00,45.08,45.2,45.04,45.2,93300.0,31.3901,31.4737,31.3623,31.4737,93300.0
2007-09-14 15:40:00,45.2,45.3,45.16,45.3,167600.0,31.4737,31.5433,31.4458,31.5433,167600.0
2007-09-14 15:45:00,45.3,45.41,45.28,45.36,133500.0,31.5433,31.6199,31.5294,31.5851,133500.0
2007-09-14 15:50:00,45.36,45.38,45.26,45.28,186600.0,31.5851,31.599,31.5155,31.5294,186600.0
2007-09-14 15:55:00,45.28,45.34,45.26,45.29,190600.0,31.5294,31.5712,31.5155,31.5364,190600.0
2007-09-17 09:30:00,45.85,45.85,45.29,45.82,178900.0,31.9263,31.9263,31.5364,31.9054,178900.0
2007-09-17 09:35:00,45.83,45.89,45.68,45.76,157000.0,31.9124,31.9541,31.8079,31.8636,157000.0
2007-09-17 09:40:00,45.76,45.78,45.69,45.74,145400.0,31.8636,31.8776,31.8149,31.8497,145400.0
2007-09-17 09:45:00,45.74,45.78,45.69,45.78,88400.0,31.8497,31.8776,31.8149,31.8776,88400.0
2007-09-17 09:50:00,45.78,45.87,45.74,45.85,301100.0,31.8776,31.9402,31.8497,31.9263,301100.0
2007-09-17 09:55:00,45.85,45.89,45.78,45.8,129200.0,31.9263,31.9541,31.8776,31.8915,129200.0
2007-09-17 10:00:00,45.81,45.85,45.76,45.82,110800.0,31.8984,31.9263,31.8636,31.9054,110800.0
2007-09-17 10:05:00,45.83,45.95,45.75,45.94,302700.0,31.9124,31.9959,31.8567,31.989,302700.0
2007-09-17 10:10:00,45.94,45.98,45.8,45.87,229400.0,31.989,32.0168,31.8915,31.9402,229400.0
2007-09-17 10:15:00,45.88,46.09,45.86,46.01,413200.0,31.9472,32.0934,31.9333,32.0377,413200.0
2007-09-17 10:20:00,46.01,46.05,45.85,45.85,171500.0,32.0377,32.0656,31.9263,31.9263,171500.0
2007-09-17 10:25:00,45.86,45.86,45.65,45.77,227100.0,31.9333,31.9333,31.787,31.8706,227100.0
2007-09-17 10:30:00,45.78,45.78,45.32,45.37,186100.0,31.8776,31.8776,31.5572,31.5921,186100.0
2007-09-17 10:35:00,45.39,45.57,45.3,45.51,238300.0,31.606,31.7313,31.5433,31.6895,238300.0
2007-09-17 10:40:00,45.5,45.52,45.29,45.35,219400.0,31.6826,31.6965,31.5364,31.5781,219400.0
2007-09-17 10:45:00,45.36,45.4,45.29,45.31,112300.0,31.5851,31.6129,31.5364,31.5503,112300.0
2007-09-17 10:50:00,45.3,45.31,45.14,45.19,121300.0,31.5433,31.5503,31.4319,31.4667,121300.0
2007-09-17 10:55:00,45.2,45.2,45.12,45.15,57500.0,31.4737,31.4737,31.418,31.4389,57500.0
2007-09-17 11:00:00,45.16,45.28,45.16,45.27,91000.0,31.4458,31.5294,31.4458,31.5224,91000.0
2007-09-17 11:05:00,45.28,45.34,45.25,45.27,64100.0,31.5294,31.5712,31.5085,31.5224,64100.0
2007-09-17 11:10:00,45.27,45.35,45.26,45.27,53500.0,31.5224,31.5781,31.5155,31.5224,53500.0
2007-09-17 11:15:00,45.28,45.3,45.22,45.24,76800.0,31.5294,31.5433,31.4876,31.5015,76800.0
2007-09-17 11:20:00,45.24,45.47,45.24,45.45,226300.0,31.5015,31.6617,31.5015,31.6478,226300.0
2007-09-17 11:25:00,45.46,45.51,45.44,45.44,45800.0,31.6547,31.6895,31.6408,31.6408,45800.0
2007-09-17 11:30:00,45.44,45.45,45.3,45.3,123100.0,31.6408,31.6478,31.5433,31.5433,123100.0
2007-09-17 11:35:00,45.3,45.35,45.24,45.24,56900.0,31.5433,31.5781,31.5015,31.5015,56900.0
2007-09-17 11:40:00,45.24,45.25,45.18,45.23,54500.0,31.5015,31.5085,31.4598,31.4946,54500.0
2007-09-17 11:45:00,45.24,45.3,45.21,45.23,50200.0,31.5015,31.5433,31.4806,31.4946,50200.0
2007-09-17 11:50:00,45.23,45.23,45.12,45.12,56500.0,31.4946,31.4946,31.418,31.418,56500.0
2007-09-17 11:55:00,45.12,45.21,45.05,45.12,134600.0,31.418,31.4806,31.3692,31.418,134600.0
2007-09-17 12:00:00,45.12,45.18,45.06,45.17,89400.0,31.418,31.4598,31.3762,31.4528,89400.0
2007-09-17 12:05:00,45.17,45.2,45.1,45.18,58900.0,31.4528,31.4737,31.4041,31.4598,58900.0
2007-09-17 12:10:00,45.18,45.25,45.17,45.23,51900.0,31.4598,31.5085,31.4528,31.4946,51900.0
2007-09-17 12:15:00,45.23,45.38,45.22,45.3,69300.0,31.4946,31.599,31.4876,31.5433,69300.0
2007-09-17 12:20:00,45.3,45.35,45.25,45.33,36800.0,31.5433,31.5781,31.5085,31.5642,36800.0
2007-09-17 12:25:00,45.33,45.35,45.31,45.33,21800.0,31.5642,31.5781,31.5503,31.5642,21800.0
2007-09-17 12:30:00,45.34,45.35,45.3,45.32,33700.0,31.5712,31.5781,31.5433,31.5572,33700.0
2007-09-17 12:35:00,45.32,45.45,45.32,45.45,54200.0,31.5572,31.6478,31.5572,31.6478,54200.0
2007-09-17 12:40:00,45.44,45.44,45.27,45.31,75300.0,31.6408,31.6408,31.5224,31.5503,75300.0
2007-09-17 12:45:00,45.3,45.38,45.24,45.35,57400.0,31.5433,31.599,31.5015,31.5781,57400.0
2007-09-17 12:50:00,45.36,45.36,45.22,45.28,59600.0,31.5851,31.5851,31.4876,31.5294,59600.0
2007-09-17 12:55:00,45.26,45.35,45.26,45.33,31900.0,31.5155,31.5781,31.5155,31.5642,31900.0
2007-09-17 13:00:00,45.32,45.34,45.22,45.23,60700.0,31.5572,31.5712,31.4876,31.4946,60700.0
2007-09-17 13:05:00,45.24,45.24,45.21,45.22,43100.0,31.5015,31.5015,31.4806,31.4876,43100.0
2007-09-17 13:10:00,45.23,45.29,45.21,45.25,45800.0,31.4946,31.5364,31.4806,31.5085,45800.0
2007-09-17 13:15:00,45.26,45.3,45.24,45.28,39100.0,31.5155,31.5433,31.5015,31.5294,39100.0
2007-09-17 13:20:00,45.27,45.28,45.14,45.16,36500.0,31.5224,31.5294,31.4319,31.4458,36500.0
2007-09-17 13:25:00,45.17,45.2,45.15,45.18,12100.0,31.4528,31.4737,31.4389,31.4598,12100.0
2007-09-17 13:30:00,45.18,45.19,45.1,45.12,30600.0,31.4598,31.4667,31.4041,31.418,30600.0
2007-09-17 13:35:00,45.11,45.15,45.1,45.14,19600.0,31.411,31.4389,31.4041,31.4319,19600.0
2007-09-17 13:40:00,45.14,45.19,45.11,45.17,19600.0,31.4319,31.4667,31.411,31.4528,19600.0
2007-09-17 13:45:00,45.18,45.21,45.13,45.15,25500.0,31.4598,31.4806,31.4249,31.4389,25500.0
2007-09-17 13:50:00,45.15,45.17,45.12,45.12,17700.0,31.4389,31.4528,31.418,31.418,17700.0
2007-09-17 13:55:00,45.12,45.16,45.08,45.1,56500.0,31.418,31.4458,31.3901,31.4041,56500.0
2007-09-17 14:00:00,45.1,45.19,45.08,45.19,38800.0,31.4041,31.4667,31.3901,31.4667,38800.0
2007-09-17 14:05:00,45.2,45.23,45.15,45.19,52100.0,31.4737,31.4946,31.4389,31.4667,52100.0
2007-09-17 14:10:00,45.2,45.36,45.2,45.36,66300.0,31.4737,31.5851,31.4737,31.5851,66300.0
2007-09-17 14:15:00,45.36,45.45,45.34,45.42,98800.0,31.5851,31.6478,31.5712,31.6269,98800.0
2007-09-17 14:20:00,45.43,45.53,45.4,45.48,106000.0,31.6338,31.7035,31.6129,31.6687,106000.0
2007-09-17 14:25:00,45.47,45.54,45.45,45.48,75500.0,31.6617,31.7104,31.6478,31.6687,75500.0
2007-09-17 14:30:00,45.48,45.54,45.45,45.52,67400.0,31.6687,31.7104,31.6478,31.6965,67400.0
2007-09-17 14:35:00,45.51,45.51,45.45,45.51,36900.0,31.6895,31.6895,31.6478,31.6895,36900.0
2007-09-17 14:40:00,45.5,45.52,45.49,45.51,29700.0,31.6826,31.6965,31.6756,31.6895,29700.0
2007-09-17 14:45:00,45.51,45.54,45.46,45.5,62000.0,31.6895,31.7104,31.6547,31.6826,62000.0
2007-09-17 14:50:00,45.51,45.55,45.46,45.52,69700.0,31.6895,31.7174,31.6547,31.6965,69700.0
2007-09-17 14:55:00,45.51,45.52,45.44,45.45,62400.0,31.6895,31.6965,31.6408,31.6478,62400.0
2007-09-17 15:00:00,45.45,45.45,45.41,45.44,55800.0,31.6478,31.6478,31.6199,31.6408,55800.0
2007-09-17 15:05:00,45.44,45.47,45.42,45.47,167200.0,31.6408,31.6617,31.6269,31.6617,167200.0
2007-09-17 15:10:00,45.47,45.5,45.45,45.46,120200.0,31.6617,31.6826,31.6478,31.6547,120200.0
2007-09-17 15:15:00,45.47,45.47,45.39,45.46,109400.0,31.6617,31.6617,31.606,31.6547,109400.0
2007-09-17 15:20:00,45.45,45.47,45.37,45.47,106000.0,31.6478,31.6617,31.5921,31.6617,106000.0
2007-09-17 15:25:00,45.47,45.51,45.42,45.43,107300.0,31.6617,31.6895,31.6269,31.6338,107300.0
2007-09-17 15:30:00,45.43,45.48,45.41,45.46,73100.0,31.6338,31.6687,31.6199,31.6547,73100.0
2007-09-17 15:35:00,45.46,45.47,45.32,45.34,116200.0,31.6547,31.6617,31.5572,31.5712,116200.0
2007-09-17 15:40:00,45.33,45.33,45.2,45.27,160500.0,31.5642,31.5642,31.4737,31.5224,160500.0
2007-09-17 15:45:00,45.27,45.3,45.23,45.28,139100.0,31.5224,31.5433,31.4946,31.5294,139100.0
2007-09-17 15:50:00,45.28,45.37,45.27,45.31,118800.0,31.5294,31.5921,31.5224,31.5503,118800.0
2007-09-17 15:55:00,45.3,45.31,45.17,45.18,233500.0,31.5433,31.5503,31.4528,31.4598,233500.0
2007-09-18 09:30:00,45.44,45.5,45.28,45.38,235700.0,31.6408,31.6826,31.5294,31.599,235700.0
2007-09-18 09:35:00,45.38,45.45,45.35,45.35,87500.0,31.599,31.6478,31.5781,31.5781,87500.0
2007-09-18 09:40:00,45.35,45.38,45.23,45.23,100200.0,31.5781,31.599,31.4946,31.4946,100200.0
2007-09-18 09:45:00,45.24,45.29,45.1,45.15,100100.0,31.5015,31.5364,31.4041,31.4389,100100.0
2007-09-18 09:50:00,45.15,45.15,44.9,44.92,123800.0,31.4389,31.4389,31.2648,31.2787,123800.0
2007-09-18 09:55:00,44.93,45.03,44.91,45.03,117900.0,31.2857,31.3553,31.2718,31.3553,117900.0
2007-09-18 10:00:00,45.03,45.08,44.95,45.0,59600.0,31.3553,31.3901,31.2996,31.3344,59600.0
2007-09-18 10:05:00,45.0,45.03,44.93,44.95,107200.0,31.3344,31.3553,31.2857,31.2996,107200.0
2007-09-18 10:10:00,44.95,45.01,44.91,44.95,79000.0,31.2996,31.3414,31.2718,31.2996,79000.0
2007-09-18 10:15:00,44.93,44.94,44.82,44.86,92300.0,31.2857,31.2926,31.2091,31.2369,92300.0
2007-09-18 10:20:00,44.86,45.0,44.84,44.92,95800.0,31.2369,31.3344,31.223,31.2787,95800.0
2007-09-18 10:25:00,44.93,44.93,44.81,44.81,131400.0,31.2857,31.2857,31.2021,31.2021,131400.0
2007-09-18 10:30:00,44.8,44.9,44.8,44.85,112200.0,31.1952,31.2648,31.1952,31.23,112200.0
2007-09-18 10:35:00,44.84,44.86,44.67,44.71,103500.0,31.223,31.2369,31.1046,31.1325,103500.0
2007-09-18 10:40:00,44.72,44.84,44.72,44.77,65000.0,31.1395,31.223,31.1395,31.1743,65000.0
2007-09-18 10:45:00,44.77,44.83,44.77,44.78,37300.0,31.1743,31.216,31.1743,31.1812,37300.0
2007-09-18 10:50:00,44.78,44.88,44.7,44.88,66200.0,31.1812,31.2509,31.1255,31.2509,66200.0
2007-09-18 10:55:00,44.88,44.99,44.86,44.92,80600.0,31.2509,31.3275,31.2369,31.2787,80600.0
2007-09-18 11:00:00,44.92,44.93,44.8,44.93,79400.0,31.2787,31.2857,31.1952,31.2857,79400.0
2007-09-18 11:05:00,44.93,44.98,44.86,44.92,61500.0,31.2857,31.3205,31.2369,31.2787,61500.0
2007-09-18 11:10:00,44.95,44.99,44.9,44.96,60500.0,31.2996,31.3275,31.2648,31.3066,60500.0
2007-09-18 11:15:00,44.94,44.98,44.81,44.81,63900.0,31.2926,31.3205,31.2021,31.2021,63900.0
2007-09-18 11:20:00,44.81,44.88,44.77,44.81,66000.0,31.2021,31.2509,31.1743,31.2021,66000.0
2007-09-18 11:25:00,44.81,44.86,44.77,44.84,39200.0,31.2021,31.2369,31.1743,31.223,39200.0
2007-09-18 11:30:00,44.84,44.87,44.74,44.75,81600.0,31.223,31.2439,31.1534,31.1603,81600.0
2007-09-18 11:35:00,44.74,44.84,44.74,44.76,59000.0,31.1534,31.223,31.1534,31.1673,59000.0
2007-09-18 11:40:00,44.76,44.78,44.73,44.77,35400.0,31.1673,31.1812,31.1464,31.1743,35400.0
2007-09-18 11:45:00,44.77,44.78,44.75,44.76,25100.0,31.1743,31.1812,31.1603,31.1673,25100.0
2007-09-18 11:50:00,44.76,44.9,44.76,44.89,573400.0,31.1673,31.2648,31.1673,31.2578,573400.0
2007-09-18 11:55:00,44.9,44.92,44.8,44.8,56700.0,31.2648,31.2787,31.1952,31.1952,56700.0
2007-09-18 12:00:00,44.8,44.82,44.77,44.77,157400.0,31.1952,31.2091,31.1743,31.1743,157400.0
2007-09-18 12:05:00,44.78,44.84,44.74,44.81,33200.0,31.1812,31.223,31.1534,31.2021,33200.0
2007-09-18 12:10:00,44.81,44.81,44.74,44.77,16500.0,31.2021,31.2021,31.1534,31.1743,16500.0
2007-09-18 12:15:00,44.77,44.78,44.75,44.78,13600.0,31.1743,31.1812,31.1603,31.1812,13600.0
2007-09-18 12:20:00,44.77,44.86,44.77,44.81,77500.0,31.1743,31.2369,31.1743,31.2021,77500.0
2007-09-18 12:25:00,44.82,44.82,44.76,44.79,23600.0,31.2091,31.2091,31.1673,31.1882,23600.0
2007-09-18 12:30:00,44.8,44.84,44.79,44.84,30900.0,31.1952,31.223,31.1882,31.223,30900.0
2007-09-18 12:35:00,44.84,44.9,44.81,44.83,39400.0,31.223,31.2648,31.2021,31.216,39400.0
2007-09-18 12:40:00,44.83,44.84,44.81,44.83,45600.0,31.216,31.223,31.2021,31.216,45600.0
2007-09-18 12:45:00,44.83,44.84,44.78,44.78,21300.0,31.216,31.223,31.1812,31.1812,21300.0
2007-09-18 12:50:00,44.79,44.81,44.77,44.81,19500.0,31.1882,31.2021,31.1743,31.2021,19500.0
2007-09-18 12:55:00,44.81,44.82,44.78,44.78,20400.0,31.2021,31.2091,31.1812,31.1812,20400.0
2007-09-18 13:00:00,44.78,44.83,44.75,44.75,35700.0,31.1812,31.216,31.1603,31.1603,35700.0
2007-09-18 13:05:00,44.75,44.81,44.73,44.73,75700.0,31.1603,31.2021,31.1464,31.1464,75700.0
2007-09-18 13:10:00,44.73,44.75,44.72,44.75,9500.0,31.1464,31.1603,31.1395,31.1603,9500.0
2007-09-18 13:15:00,44.75,44.76,44.73,44.75,24600.0,31.1603,31.1673,31.1464,31.1603,24600.0
2007-09-18 13:20:00,44.75,44.75,44.72,44.72,11700.0,31.1603,31.1603,31.1395,31.1395,11700.0
2007-09-18 13:25:00,44.73,44.75,44.67,44.71,41800.0,31.1464,31.1603,31.1046,31.1325,41800.0
2007-09-18 13:30:00,44.71,44.79,44.7,44.78,28600.0,31.1325,31.1882,31.1255,31.1812,28600.0
2007-09-18 13:35:00,44.79,44.79,44.76,44.78,17800.0,31.1882,31.1882,31.1673,31.1812,17800.0
2007-09-18 13:40:00,44.78,44.8,44.73,44.76,18800.0,31.1812,31.1952,31.1464,31.1673,18800.0
2007-09-18 13:45:00,44.75,44.77,44.71,44.71,39000.0,31.1603,31.1743,31.1325,31.1325,39000.0
2007-09-18 13:50:00,44.71,44.71,44.67,44.7,41600.0,31.1325,31.1325,31.1046,31.1255,41600.0
2007-09-18 13:55:00,44.69,44.75,44.68,44.74,45000.0,31.1186,31.1603,31.1116,31.1534,45000.0
2007-09-18 14:00:00,44.74,44.75,44.7,44.73,33600.0,31.1534,31.1603,31.1255,31.1464,33600.0
2007-09-18 14:05:00,44.73,44.73,44.66,44.71,63400.0,31.1464,31.1464,31.0977,31.1325,63400.0
2007-09-18 14:10:00,44.7,44.71,44.6,44.69,72500.0,31.1255,31.1325,31.0559,31.1186,72500.0
2007-09-18 14:15:00,44.68,45.51,44.65,45.39,444500.0,31.1116,31.6895,31.0907,31.606,444500.0
2007-09-18 14:20:00,45.4,45.69,45.09,45.69,366700.0,31.6129,31.8149,31.3971,31.8149,366700.0
2007-09-18 14:25:00,45.69,46.2,45.43,46.11,549500.0,31.8149,32.17,31.6338,32.1073,549500.0
2007-09-18 14:30:00,46.1,46.16,45.91,46.09,412400.0,32.1004,32.1422,31.9681,32.0934,412400.0
2007-09-18 14:35:00,46.07,46.09,45.95,45.98,1267500.0,32.0795,32.0934,31.9959,32.0168,1267500.0
2007-09-18 14:40:00,45.96,46.03,45.59,45.67,236700.0,32.0029,32.0516,31.7453,31.801,236700.0
2007-09-18 14:45:00,45.67,46.06,45.61,46.05,237400.0,31.801,32.0725,31.7592,32.0656,237400.0
2007-09-18 14:50:00,46.05,46.05,45.87,45.97,198600.0,32.0656,32.0656,31.9402,32.0099,198600.0
2007-09-18 14:55:00,45.96,46.12,45.93,46.05,327700.0,32.0029,32.1143,31.982,32.0656,327700.0
2007-09-18 15:00:00,46.05,46.1,45.86,45.9,185600.0,32.0656,32.1004,31.9333,31.9611,185600.0
2007-09-18 15:05:00,45.88,46.0,45.86,45.88,199000.0,31.9472,32.0307,31.9333,31.9472,199000.0
2007-09-18 15:10:00,45.89,46.07,45.88,46.06,228400.0,31.9541,32.0795,31.9472,32.0725,228400.0
2007-09-18 15:15:00,46.06,46.11,46.03,46.03,156500.0,32.0725,32.1073,32.0516,32.0516,156500.0
2007-09-18 15:20:00,46.05,46.07,45.95,46.01,128300.0,32.0656,32.0795,31.9959,32.0377,128300.0
2007-09-18 15:25:00,46.02,46.05,45.96,46.0,177200.0,32.0447,32.0656,32.0029,32.0307,177200.0
2007-09-18 15:30:00,46.02,46.04,45.96,45.98,201400.0,32.0447,32.0586,32.0029,32.0168,201400.0
2007-09-18 15:35:00,45.98,46.04,45.96,45.98,201500.0,32.0168,32.0586,32.0029,32.0168,201500.0
2007-09-18 15:40:00,45.97,46.0,45.82,45.82,353200.0,32.0099,32.0307,31.9054,31.9054,353200.0
2007-09-18 15:45:00,45.83,45.86,45.72,45.78,257800.0,31.9124,31.9333,31.8358,31.8776,257800.0
2007-09-18 15:50:00,45.78,45.88,45.69,45.72,320500.0,31.8776,31.9472,31.8149,31.8358,320500.0
2007-09-18 15:55:00,45.72,46.02,45.72,46.02,374500.0,31.8358,32.0447,31.8358,32.0447,374500.0
2007-09-19 09:30:00,46.09,46.3,45.89,46.3,405800.0,32.0934,32.2396,31.9541,32.2396,405800.0
2007-09-19 09:35:00,46.3,46.34,46.16,46.34,232100.0,32.2396,32.2675,32.1422,32.2675,232100.0
2007-09-19 09:40:00,46.34,46.7,46.33,46.69,287800.0,32.2675,32.5182,32.2605,32.5112,287800.0
2007-09-19 09:45:00,46.68,46.92,46.68,46.72,253100.0,32.5042,32.6714,32.5042,32.5321,253100.0
2007-09-19 09:50:00,46.75,46.96,46.7,46.95,304400.0,32.553,32.6992,32.5182,32.6922,304400.0
2007-09-19 09:55:00,46.95,47.16,46.9,47.14,428200.0,32.6922,32.8385,32.6574,32.8245,428200.0
2007-09-19 10:00:00,47.14,47.17,46.81,46.83,353800.0,32.8245,32.8454,32.5948,32.6087,353800.0
2007-09-19 10:05:00,46.83,46.87,46.59,46.82,288000.0,32.6087,32.6365,32.4416,32.6017,288000.0
2007-09-19 10:10:00,46.79,47.07,46.79,46.98,355000.0,32.5808,32.7758,32.5808,32.7131,355000.0
2007-09-19 10:15:00,46.98,47.14,46.87,46.88,238400.0,32.7131,32.8245,32.6365,32.6435,238400.0
2007-09-19 10:20:00,46.9,46.93,46.71,46.77,147800.0,32.6574,32.6783,32.5251,32.5669,147800.0
2007-09-19 10:25:00,46.78,46.86,46.76,46.85,132800.0,32.5739,32.6296,32.5599,32.6226,132800.0
2007-09-19 10:30:00,46.84,46.88,46.76,46.84,193100.0,32.6157,32.6435,32.5599,32.6157,193100.0
2007-09-19 10:35:00,46.84,46.87,46.49,46.5,172400.0,32.6157,32.6365,32.3719,32.3789,172400.0
2007-09-19 10:40:00,46.5,46.52,46.44,46.52,235500.0,32.3789,32.3928,32.3371,32.3928,235500.0
2007-09-19 10:45:00,46.52,46.8,46.52,46.75,129000.0,32.3928,32.5878,32.3928,32.553,129000.0
2007-09-19 10:50:00,46.76,46.96,46.76,46.93,249000.0,32.5599,32.6992,32.5599,32.6783,249000.0
2007-09-19 10:55:00,46.93,46.94,46.71,46.73,94300.0,32.6783,32.6853,32.5251,32.5391,94300.0
2007-09-19 11:00:00,46.74,46.91,46.7,46.9,117200.0,32.546,32.6644,32.5182,32.6574,117200.0
2007-09-19 11:05:00,46.91,46.96,46.88,46.96,135300.0,32.6644,32.6992,32.6435,32.6992,135300.0
2007-09-19 11:10:00,46.96,46.96,46.88,46.88,79000.0,32.6992,32.6992,32.6435,32.6435,79000.0
2007-09-19 11:15:00,46.88,46.99,46.85,46.98,141400.0,32.6435,32.7201,32.6226,32.7131,141400.0
2007-09-19 11:20:00,46.99,47.01,46.95,46.97,79000.0,32.7201,32.734,32.6922,32.7062,79000.0
2007-09-19 11:25:00,46.95,46.99,46.86,46.87,249800.0,32.6922,32.7201,32.6296,32.6365,249800.0
2007-09-19 11:30:00,46.87,46.89,46.83,46.89,79500.0,32.6365,32.6505,32.6087,32.6505,79500.0
2007-09-19 11:35:00,46.88,46.9,46.69,46.69,130500.0,32.6435,32.6574,32.5112,32.5112,130500.0
2007-09-19 11:40:00,46.7,46.78,46.62,46.74,221400.0,32.5182,32.5739,32.4625,32.546,221400.0
2007-09-19 11:45:00,46.74,46.84,46.73,46.77,82700.0,32.546,32.6157,32.5391,32.5669,82700.0
2007-09-19 11:50:00,46.78,46.88,46.76,46.84,91600.0,32.5739,32.6435,32.5599,32.6157,91600.0
2007-09-19 11:55:00,46.85,47.0,46.84,46.99,148300.0,32.6226,32.7271,32.6157,32.7201,148300.0
2007-09-19 12:00:00,46.98,47.0,46.92,46.94,123700.0,32.7131,32.7271,32.6714,32.6853,123700.0
2007-09-19 12:05:00,46.93,47.08,46.93,47.05,279300.0,32.6783,32.7828,32.6783,32.7619,279300.0
2007-09-19 12:10:00,47.04,47.05,46.86,46.87,123000.0,32.7549,32.7619,32.6296,32.6365,123000.0
2007-09-19 12:15:00,46.87,47.05,46.87,47.01,133400.0,32.6365,32.7619,32.6365,32.734,133400.0
2007-09-19 12:20:00,47.02,47.02,46.98,46.99,60900.0,32.741,32.741,32.7131,32.7201,60900.0
2007-09-19 12:25:00,47.0,47.0,46.91,46.97,81200.0,32.7271,32.7271,32.6644,32.7062,81200.0
2007-09-19 12:30:00,46.96,46.97,46.84,46.84,79200.0,32.6992,32.7062,32.6157,32.6157,79200.0
2007-09-19 12:35:00,46.84,46.88,46.79,46.8,87500.0,32.6157,32.6435,32.5808,32.5878,87500.0
2007-09-19 12:40:00,46.81,46.81,46.71,46.74,170600.0,32.5948,32.5948,32.5251,32.546,170600.0
2007-09-19 12:45:00,46.74,46.76,46.7,46.74,117100.0,32.546,32.5599,32.5182,32.546,117100.0
2007-09-19 12:50:00,46.73,46.74,46.59,46.59,118800.0,32.5391,32.546,32.4416,32.4416,118800.0
2007-09-19 12:55:00,46.6,46.77,46.59,46.71,96000.0,32.4485,32.5669,32.4416,32.5251,96000.0
2007-09-19 13:00:00,46.72,46.75,46.63,46.65,86900.0,32.5321,32.553,32.4694,32.4834,86900.0
2007-09-19 13:05:00,46.67,46.7,46.63,46.66,92200.0,32.4973,32.5182,32.4694,32.4903,92200.0
2007-09-19 13:10:00,46.67,46.73,46.65,46.66,73200.0,32.4973,32.5391,32.4834,32.4903,73200.0
2007-09-19 13:15:00,46.66,46.67,46.47,46.5,113400.0,32.4903,32.4973,32.358,32.3789,113400.0
2007-09-19 13:20:00,46.51,46.52,46.43,46.43,93900.0,32.3859,32.3928,32.3302,32.3302,93900.0
2007-09-19 13:25:00,46.44,46.45,46.29,46.29,86500.0,32.3371,32.3441,32.2327,32.2327,86500.0
2007-09-19 13:30:00,46.29,46.31,46.18,46.31,178900.0,32.2327,32.2466,32.1561,32.2466,178900.0
2007-09-19 13:35:00,46.31,46.52,46.29,46.52,76300.0,32.2466,32.3928,32.2327,32.3928,76300.0
2007-09-19 13:40:00,46.5,46.59,46.42,46.59,100800.0,32.3789,32.4416,32.3232,32.4416,100800.0
2007-09-19 13:45:00,46.59,46.72,46.56,46.71,77800.0,32.4416,32.5321,32.4207,32.5251,77800.0
2007-09-19 13:50:00,46.72,46.79,46.7,46.7,56600.0,32.5321,32.5808,32.5182,32.5182,56600.0
2007-09-19 13:55:00,46.7,46.77,46.69,46.73,53300.0,32.5182,32.5669,32.5112,32.5391,53300.0
2007-09-19 14:00:00,46.72,46.8,46.71,46.74,57800.0,32.5321,32.5878,32.5251,32.546,57800.0
2007-09-19 14:05:00,46.74,46.77,46.7,46.71,58700.0,32.546,32.5669,32.5182,32.5251,58700.0
2007-09-19 14:10:00,46.7,46.71,46.57,46.6,95300.0,32.5182,32.5251,32.4276,32.4485,95300.0
2007-09-19 14:15:00,46.59,46.6,46.45,46.54,110800.0,32.4416,32.4485,32.3441,32.4068,110800.0
2007-09-19 14:20:00,46.54,46.64,46.53,46.58,61300.0,32.4068,32.4764,32.3998,32.4346,61300.0
2007-09-19 14:25:00,46.58,46.72,46.54,46.71,73800.0,32.4346,32.5321,32.4068,32.5251,73800.0
2007-09-19 14:30:00,46.71,46.8,46.7,46.74,49900.0,32.5251,32.5878,32.5182,32.546,49900.0
2007-09-19 14:35:00,46.74,46.74,46.66,46.67,31300.0,32.546,32.546,32.4903,32.4973,31300.0
2007-09-19 14:40:00,46.66,46.69,46.56,46.59,54800.0,32.4903,32.5112,32.4207,32.4416,54800.0
2007-09-19 14:45:00,46.58,46.63,46.57,46.63,67700.0,32.4346,32.4694,32.4276,32.4694,67700.0
2007-09-19 14:50:00,46.62,46.91,46.6,46.87,194500.0,32.4625,32.6644,32.4485,32.6365,194500.0
2007-09-19 14:55:00,46.88,46.9,46.81,46.88,98800.0,32.6435,32.6574,32.5948,32.6435,98800.0
2007-09-19 15:00:00,46.88,46.89,46.85,46.87,54100.0,32.6435,32.6505,32.6226,32.6365,54100.0
2007-09-19 15:05:00,46.87,46.88,46.82,46.83,78000.0,32.6365,32.6435,32.6017,32.6087,78000.0
2007-09-19 15:10:00,46.83,46.86,46.78,46.84,73700.0,32.6087,32.6296,32.5739,32.6157,73700.0
2007-09-19 15:15:00,46.85,46.96,46.85,46.88,155900.0,32.6226,32.6992,32.6226,32.6435,155900.0
2007-09-19 15:20:00,46.89,46.92,46.85,46.86,93000.0,32.6505,32.6714,32.6226,32.6296,93000.0
2007-09-19 15:25:00,46.86,46.88,46.8,46.83,106200.0,32.6296,32.6435,32.5878,32.6087,106200.0
2007-09-19 15:30:00,46.83,46.87,46.81,46.83,83700.0,32.6087,32.6365,32.5948,32.6087,83700.0
2007-09-19 15:35:00,46.83,46.84,46.69,46.7,94200.0,32.6087,32.6157,32.5112,32.5182,94200.0
2007-09-19 15:40:00,46.69,46.7,46.62,46.64,162400.0,32.5112,32.5182,32.4625,32.4764,162400.0
2007-09-19 15:45:00,46.64,46.7,46.63,46.69,131100.0,32.4764,32.5182,32.4694,32.5112,131100.0
2007-09-19 15:50:00,46.68,46.7,46.59,46.61,196200.0,32.5042,32.5182,32.4416,32.4555,196200.0
2007-09-19 15:55:00,46.6,46.7,46.58,46.68,282100.0,32.4485,32.5182,32.4346,32.5042,282100.0
2007-09-20 09:30:00,47.39,47.67,47.37,47.57,456400.0,32.9986,33.1936,32.9847,33.124,456400.0
2007-09-20 09:35:00,47.55,47.57,47.43,47.44,238300.0,33.11,33.124,33.0265,33.0334,238300.0
2007-09-20 09:40:00,47.44,47.7,47.35,47.66,290900.0,33.0334,33.2145,32.9708,33.1866,290900.0
2007-09-20 09:45:00,47.66,47.75,47.61,47.67,188000.0,33.1866,33.2493,33.1518,33.1936,188000.0
2007-09-20 09:50:00,47.68,47.75,47.67,47.7,366200.0,33.2006,33.2493,33.1936,33.2145,366200.0
2007-09-20 09:55:00,47.7,47.82,47.55,47.61,406400.0,33.2145,33.298,33.11,33.1518,406400.0
2007-09-20 10:00:00,47.58,47.78,47.55,47.78,141300.0,33.1309,33.2702,33.11,33.2702,141300.0
2007-09-20 10:05:00,47.78,47.81,47.75,47.79,141900.0,33.2702,33.2911,33.2493,33.2772,141900.0
2007-09-20 10:10:00,47.8,47.8,47.64,47.75,186600.0,33.2841,33.2841,33.1727,33.2493,186600.0
2007-09-20 10:15:00,47.75,47.88,47.75,47.86,155000.0,33.2493,33.3398,33.2493,33.3259,155000.0
2007-09-20 10:20:00,47.86,47.91,47.8,47.8,135300.0,33.3259,33.3607,33.2841,33.2841,135300.0
2007-09-20 10:25:00,47.8,47.85,47.57,47.83,130200.0,33.2841,33.3189,33.124,33.305,130200.0
2007-09-20 10:30:00,47.83,47.97,47.83,47.94,229000.0,33.305,33.4025,33.305,33.3816,229000.0
2007-09-20 10:35:00,47.94,47.99,47.88,47.89,179200.0,33.3816,33.4164,33.3398,33.3468,179200.0
2007-09-20 10:40:00,47.88,47.93,47.7,47.91,152300.0,33.3398,33.3746,33.2145,33.3607,152300.0
2007-09-20 10:45:00,47.91,47.99,47.85,47.98,162100.0,33.3607,33.4164,33.3189,33.4095,162100.0
2007-09-20 10:50:00,47.98,48.03,47.96,48.0,268800.0,33.4095,33.4443,33.3955,33.4234,268800.0
2007-09-20 10:55:00,48.0,48.0,47.7,47.85,199400.0,33.4234,33.4234,33.2145,33.3189,199400.0
2007-09-20 11:00:00,47.86,47.96,47.7,47.91,155000.0,33.3259,33.3955,33.2145,33.3607,155000.0
2007-09-20 11:05:00,47.91,47.93,47.84,47.89,57600.0,33.3607,33.3746,33.312,33.3468,57600.0
2007-09-20 11:10:00,47.89,47.95,47.75,47.77,349200.0,33.3468,33.3886,33.2493,33.2632,349200.0
2007-09-20 11:15:00,47.77,47.84,47.65,47.74,412300.0,33.2632,33.312,33.1797,33.2423,412300.0
2007-09-20 11:20:00,47.74,47.85,47.72,47.85,165100.0,33.2423,33.3189,33.2284,33.3189,165100.0
2007-09-20 11:25:00,47.84,47.9,47.83,47.86,192900.0,33.312,33.3538,33.305,33.3259,192900.0
2007-09-20 11:30:00,47.86,47.87,47.82,47.86,117700.0,33.3259,33.3329,33.298,33.3259,117700.0
2007-09-20 11:35:00,47.86,47.86,47.71,47.76,90500.0,33.3259,33.3259,33.2215,33.2563,90500.0
2007-09-20 11:40:00,47.75,47.84,47.75,47.82,111300.0,33.2493,33.312,33.2493,33.298,111300.0
2007-09-20 11:45:00,47.83,47.88,47.81,47.86,107100.0,33.305,33.3398,33.2911,33.3259,107100.0
2007-09-20 11:50:00,47.87,47.93,47.85,47.91,214000.0,33.3329,33.3746,33.3189,33.3607,214000.0
2007-09-20 11:55:00,47.92,47.94,47.88,47.88,77600.0,33.3677,33.3816,33.3398,33.3398,77600.0
2007-09-20 12:00:00,47.89,47.9,47.85,47.88,168800.0,33.3468,33.3538,33.3189,33.3398,168800.0
2007-09-20 12:05:00,47.88,47.88,47.78,47.83,92800.0,33.3398,33.3398,33.2702,33.305,92800.0
2007-09-20 12:10:00,47.82,47.9,47.8,47.9,68100.0,33.298,33.3538,33.2841,33.3538,68100.0
2007-09-20 12:15:00,47.9,47.97,47.78,47.97,211100.0,33.3538,33.4025,33.2702,33.4025,211100.0
2007-09-20 12:20:00,47.97,47.97,47.9,47.96,78000.0,33.4025,33.4025,33.3538,33.3955,78000.0
2007-09-20 12:25:00,47.96,47.97,47.86,47.87,110400.0,33.3955,33.4025,33.3259,33.3329,110400.0
2007-09-20 12:30:00,47.88,47.91,47.81,47.82,116500.0,33.3398,33.3607,33.2911,33.298,116500.0
2007-09-20 12:35:00,47.81,47.89,47.8,47.83,84000.0,33.2911,33.3468,33.2841,33.305,84000.0
2007-09-20 12:40:00,47.83,47.87,47.81,47.87,51500.0,33.305,33.3329,33.2911,33.3329,51500.0
2007-09-20 12:45:00,47.87,47.87,47.79,47.8,74700.0,33.3329,33.3329,33.2772,33.2841,74700.0
2007-09-20 12:50:00,47.8,47.81,47.75,47.78,79300.0,33.2841,33.2911,33.2493,33.2702,79300.0
2007-09-20 12:55:00,47.79,47.82,47.75,47.76,65000.0,33.2772,33.298,33.2493,33.2563,65000.0
2007-09-20 13:00:00,47.76,47.76,47.67,47.73,119700.0,33.2563,33.2563,33.1936,33.2354,119700.0
2007-09-20 13:05:00,47.73,47.8,47.7,47.72,97200.0,33.2354,33.2841,33.2145,33.2284,97200.0
2007-09-20 13:10:00,47.73,47.75,47.71,47.75,47700.0,33.2354,33.2493,33.2215,33.2493,47700.0
2007-09-20 13:15:00,47.75,47.76,47.7,47.73,48300.0,33.2493,33.2563,33.2145,33.2354,48300.0
2007-09-20 13:20:00,47.73,47.77,47.71,47.73,58600.0,33.2354,33.2632,33.2215,33.2354,58600.0
2007-09-20 13:25:00,47.75,47.76,47.62,47.68,94900.0,33.2493,33.2563,33.1588,33.2006,94900.0
2007-09-20 13:30:00,47.69,47.71,47.61,47.65,58600.0,33.2075,33.2215,33.1518,33.1797,58600.0
2007-09-20 13:35:00,47.65,47.67,47.58,47.67,52100.0,33.1797,33.1936,33.1309,33.1936,52100.0
2007-09-20 13:40:00,47.67,47.68,47.6,47.66,75800.0,33.1936,33.2006,33.1449,33.1866,75800.0
2007-09-20 13:45:00,47.65,47.67,47.55,47.57,82900.0,33.1797,33.1936,33.11,33.124,82900.0
2007-09-20 13:50:00,47.57,47.62,47.56,47.6,67300.0,33.124,33.1588,33.117,33.1449,67300.0
2007-09-20 13:55:00,47.6,47.63,47.57,47.61,67400.0,33.1449,33.1657,33.124,33.1518,67400.0
2007-09-20 14:00:00,47.6,47.6,47.51,47.58,82200.0,33.1449,33.1449,33.0822,33.1309,82200.0
2007-09-20 14:05:00,47.58,47.75,47.57,47.71,105500.0,33.1309,33.2493,33.124,33.2215,105500.0
2007-09-20 14:10:00,47.71,47.89,47.7,47.87,141300.0,33.2215,33.3468,33.2145,33.3329,141300.0
2007-09-20 14:15:00,47.86,47.89,47.84,47.86,354000.0,33.3259,33.3468,33.312,33.3259,354000.0
2007-09-20 14:20:00,47.86,47.86,47.75,47.77,82600.0,33.3259,33.3259,33.2493,33.2632,82600.0
2007-09-20 14:25:00,47.77,47.77,47.6,47.69,121200.0,33.2632,33.2632,33.1449,33.2075,121200.0
2007-09-20 14:30:00,47.69,47.9,47.66,47.69,74800.0,33.2075,33.3538,33.1866,33.2075,74800.0
2007-09-20 14:35:00,47.69,47.69,47.57,47.68,86400.0,33.2075,33.2075,33.124,33.2006,86400.0
2007-09-20 14:40:00,47.68,47.71,47.62,47.67,154100.0,33.2006,33.2215,33.1588,33.1936,154100.0
2007-09-20 14:45:00,47.67,47.67,47.58,47.59,79500.0,33.1936,33.1936,33.1309,33.1379,79500.0
2007-09-20 14:50:00,47.59,47.65,47.59,47.6,50400.0,33.1379,33.1797,33.1379,33.1449,50400.0
2007-09-20 14:55:00,47.59,47.63,47.55,47.55,126100.0,33.1379,33.1657,33.11,33.11,126100.0
2007-09-20 15:00:00,47.54,47.56,47.5,47.55,80500.0,33.1031,33.117,33.0752,33.11,80500.0
2007-09-20 15:05:00,47.56,47.64,47.53,47.62,74700.0,33.117,33.1727,33.0961,33.1588,74700.0
2007-09-20 15:10:00,47.61,47.8,47.61,47.76,147900.0,33.1518,33.2841,33.1518,33.2563,147900.0
2007-09-20 15:15:00,47.76,47.83,47.75,47.83,92600.0,33.2563,33.305,33.2493,33.305,92600.0
2007-09-20 15:20:00,47.83,47.83,47.73,47.76,112700.0,33.305,33.305,33.2354,33.2563,112700.0
2007-09-20 15:25:00,47.75,47.78,47.68,47.78,189500.0,33.2493,33.2702,33.2006,33.2702,189500.0
2007-09-20 15:30:00,47.78,47.82,47.67,47.7,159500.0,33.2702,33.298,33.1936,33.2145,159500.0
2007-09-20 15:35:00,47.69,47.7,47.61,47.69,83700.0,33.2075,33.2145,33.1518,33.2075,83700.0
2007-09-20 15:40:00,47.7,47.71,47.6,47.66,157000.0,33.2145,33.2215,33.1449,33.1866,157000.0
2007-09-20 15:45:00,47.67,47.72,47.65,47.69,158000.0,33.1936,33.2284,33.1797,33.2075,158000.0
2007-09-20 15:50:00,47.7,47.71,47.67,47.68,322700.0,33.2145,33.2215,33.1936,33.2006,322700.0
2007-09-20 15:55:00,47.68,47.74,47.67,47.73,208300.0,33.2006,33.2423,33.1936,33.2354,208300.0
2007-09-21 09:30:00,47.75,47.99,47.54,47.61,1091600.0,33.2493,33.4164,33.1031,33.1518,1091600.0
2007-09-21 09:35:00,47.56,47.73,47.4,47.6,157200.0,33.117,33.2354,33.0056,33.1449,157200.0
2007-09-21 09:40:00,47.6,47.75,47.6,47.75,95400.0,33.1449,33.2493,33.1449,33.2493,95400.0
2007-09-21 09:45:00,47.76,47.85,47.52,47.69,201300.0,33.2563,33.3189,33.0891,33.2075,201300.0
2007-09-21 09:50:00,47.69,47.69,47.44,47.6,203300.0,33.2075,33.2075,33.0334,33.1449,203300.0
2007-09-21 09:55:00,47.6,47.64,47.2,47.28,211100.0,33.1449,33.1727,32.8663,32.922,211100.0
2007-09-21 10:00:00,47.27,47.53,47.27,47.47,163900.0,32.9151,33.0961,32.9151,33.0543,163900.0
2007-09-21 10:05:00,47.47,47.54,47.37,47.38,77900.0,33.0543,33.1031,32.9847,32.9917,77900.0
2007-09-21 10:10:00,47.37,47.49,47.34,47.44,83800.0,32.9847,33.0683,32.9638,33.0334,83800.0
2007-09-21 10:15:00,47.45,47.54,47.44,47.49,97000.0,33.0404,33.1031,33.0334,33.0683,97000.0
2007-09-21 10:20:00,47.5,47.5,47.37,47.4,81200.0,33.0752,33.0752,32.9847,33.0056,81200.0
2007-09-21 10:25:00,47.39,47.4,47.02,47.07,210100.0,32.9986,33.0056,32.741,32.7758,210100.0
2007-09-21 10:30:00,47.07,47.09,47.0,47.04,157700.0,32.7758,32.7897,32.7271,32.7549,157700.0
2007-09-21 10:35:00,47.03,47.11,47.01,47.09,134400.0,32.748,32.8037,32.734,32.7897,134400.0
2007-09-21 10:40:00,47.09,47.12,47.05,47.05,116100.0,32.7897,32.8106,32.7619,32.7619,116100.0
2007-09-21 10:45:00,47.06,47.12,47.0,47.09,128300.0,32.7688,32.8106,32.7271,32.7897,128300.0
2007-09-21 10:50:00,47.09,47.36,47.08,47.32,74800.0,32.7897,32.9777,32.7828,32.9499,74800.0
2007-09-21 10:55:00,47.32,47.52,47.31,47.4,181700.0,32.9499,33.0891,32.9429,33.0056,181700.0
2007-09-21 11:00:00,47.4,47.47,47.36,47.38,120600.0,33.0056,33.0543,32.9777,32.9917,120600.0
2007-09-21 11:05:00,47.38,47.44,47.33,47.34,115700.0,32.9917,33.0334,32.9568,32.9638,115700.0
2007-09-21 11:10:00,47.34,47.37,47.11,47.15,146000.0,32.9638,32.9847,32.8037,32.8315,146000.0
2007-09-21 11:15:00,47.15,47.31,47.15,47.28,88500.0,32.8315,32.9429,32.8315,32.922,88500.0
2007-09-21 11:20:00,47.27,47.35,47.26,47.31,54600.0,32.9151,32.9708,32.9081,32.9429,54600.0
2007-09-21 11:25:00,47.32,47.36,47.3,47.34,40100.0,32.9499,32.9777,32.936,32.9638,40100.0
2007-09-21 11:30:00,47.34,47.37,47.28,47.32,192000.0,32.9638,32.9847,32.922,32.9499,192000.0
2007-09-21 11:35:00,47.32,47.33,47.25,47.27,72800.0,32.9499,32.9568,32.9011,32.9151,72800.0
2007-09-21 11:40:00,47.27,47.35,47.26,47.31,145700.0,32.9151,32.9708,32.9081,32.9429,145700.0
2007-09-21 11:45:00,47.31,47.45,47.3,47.42,113600.0,32.9429,33.0404,32.936,33.0195,113600.0
2007-09-21 11:50:00,47.42,47.42,47.11,47.11,147800.0,33.0195,33.0195,32.8037,32.8037,147800.0
2007-09-21 11:55:00,47.11,47.2,47.1,47.17,74900.0,32.8037,32.8663,32.7967,32.8454,74900.0
2007-09-21 12:00:00,47.17,47.21,47.15,47.21,63800.0,32.8454,32.8733,32.8315,32.8733,63800.0
2007-09-21 12:05:00,47.22,47.28,47.22,47.26,34100.0,32.8803,32.922,32.8803,32.9081,34100.0
2007-09-21 12:10:00,47.27,47.32,47.25,47.29,49900.0,32.9151,32.9499,32.9011,32.929,49900.0
2007-09-21 12:15:00,47.31,47.32,47.28,47.3,18700.0,32.9429,32.9499,32.922,32.936,18700.0
2007-09-21 12:20:00,47.3,47.35,47.3,47.32,25800.0,32.936,32.9708,32.936,32.9499,25800.0
2007-09-21 12:25:00,47.33,47.4,47.32,47.4,34400.0,32.9568,33.0056,32.9499,33.0056,34400.0
2007-09-21 12:30:00,47.4,47.46,47.38,47.46,55000.0,33.0056,33.0474,32.9917,33.0474,55000.0
2007-09-21 12:35:00,47.45,47.49,47.4,47.42,75500.0,33.0404,33.0683,33.0056,33.0195,75500.0
2007-09-21 12:40:00,47.42,47.45,47.39,47.43,30800.0,33.0195,33.0404,32.9986,33.0265,30800.0
2007-09-21 12:45:00,47.43,47.44,47.43,47.44,10300.0,33.0265,33.0334,33.0265,33.0334,10300.0
2007-09-21 12:50:00,47.44,47.44,47.35,47.36,23900.0,33.0334,33.0334,32.9708,32.9777,23900.0
2007-09-21 12:55:00,47.35,47.43,47.35,47.4,27600.0,32.9708,33.0265,32.9708,33.0056,27600.0
2007-09-21 13:00:00,47.41,47.47,47.41,47.46,18100.0,33.0126,33.0543,33.0126,33.0474,18100.0
2007-09-21 13:05:00,47.46,47.5,47.45,47.48,28100.0,33.0474,33.0752,33.0404,33.0613,28100.0
2007-09-21 13:10:00,47.48,47.5,47.45,47.48,33900.0,33.0613,33.0752,33.0404,33.0613,33900.0
2007-09-21 13:15:00,47.49,47.53,47.45,47.48,41900.0,33.0683,33.0961,33.0404,33.0613,41900.0
2007-09-21 13:20:00,47.49,47.49,47.45,47.48,19000.0,33.0683,33.0683,33.0404,33.0613,19000.0
2007-09-21 13:25:00,47.48,47.5,47.47,47.49,21700.0,33.0613,33.0752,33.0543,33.0683,21700.0
2007-09-21 13:30:00,47.49,47.59,47.49,47.57,62200.0,33.0683,33.1379,33.0683,33.124,62200.0
2007-09-21 13:35:00,47.57,47.69,47.55,47.64,302200.0,33.124,33.2075,33.11,33.1727,302200.0
2007-09-21 13:40:00,47.65,47.67,47.63,47.64,29800.0,33.1797,33.1936,33.1657,33.1727,29800.0
2007-09-21 13:45:00,47.64,47.65,47.61,47.63,28300.0,33.1727,33.1797,33.1518,33.1657,28300.0
2007-09-21 13:50:00,47.64,47.64,47.54,47.54,48000.0,33.1727,33.1727,33.1031,33.1031,48000.0
2007-09-21 13:55:00,47.54,47.69,47.5,47.6,128100.0,33.1031,33.2075,33.0752,33.1449,128100.0
2007-09-21 14:00:00,47.6,47.63,47.57,47.58,421400.0,33.1449,33.1657,33.124,33.1309,421400.0
2007-09-21 14:05:00,47.58,47.61,47.56,47.56,51200.0,33.1309,33.1518,33.117,33.117,51200.0
2007-09-21 14:10:00,47.56,47.58,47.51,47.56,65800.0,33.117,33.1309,33.0822,33.117,65800.0
2007-09-21 14:15:00,47.55,47.6,47.55,47.56,32700.0,33.11,33.1449,33.11,33.117,32700.0
2007-09-21 14:20:00,47.56,47.59,47.55,47.59,19300.0,33.117,33.1379,33.11,33.1379,19300.0
2007-09-21 14:25:00,47.59,47.6,47.54,47.59,35400.0,33.1379,33.1449,33.1031,33.1379,35400.0
2007-09-21 14:30:00,47.59,47.6,47.45,47.47,59300.0,33.1379,33.1449,33.0404,33.0543,59300.0
2007-09-21 14:35:00,47.46,47.49,47.4,47.41,31700.0,33.0474,33.0683,33.0056,33.0126,31700.0
2007-09-21 14:40:00,47.4,47.44,47.36,47.42,57100.0,33.0056,33.0334,32.9777,33.0195,57100.0
2007-09-21 14:45:00,47.42,47.43,47.39,47.39,50300.0,33.0195,33.0265,32.9986,32.9986,50300.0
2007-09-21 14:50:00,47.4,47.4,47.38,47.39,69100.0,33.0056,33.0056,32.9917,32.9986,69100.0
2007-09-21 14:55:00,47.4,47.49,47.39,47.47,65900.0,33.0056,33.0683,32.9986,33.0543,65900.0
2007-09-21 15:00:00,47.46,47.58,47.46,47.56,49900.0,33.0474,33.1309,33.0474,33.117,49900.0
2007-09-21 15:05:00,47.55,47.56,47.51,47.54,48900.0,33.11,33.117,33.0822,33.1031,48900.0
2007-09-21 15:10:00,47.53,47.6,47.52,47.6,89200.0,33.0961,33.1449,33.0891,33.1449,89200.0
2007-09-21 15:15:00,47.6,47.62,47.56,47.56,130900.0,33.1449,33.1588,33.117,33.117,130900.0
2007-09-21 15:20:00,47.57,47.6,47.54,47.6,59300.0,33.124,33.1449,33.1031,33.1449,59300.0
2007-09-21 15:25:00,47.59,47.61,47.58,47.6,99200.0,33.1379,33.1518,33.1309,33.1449,99200.0
2007-09-21 15:30:00,47.6,47.63,47.59,47.62,124500.0,33.1449,33.1657,33.1379,33.1588,124500.0
2007-09-21 15:35:00,47.62,47.64,47.58,47.59,152700.0,33.1588,33.1727,33.1309,33.1379,152700.0
2007-09-21 15:40:00,47.59,47.66,47.59,47.65,268800.0,33.1379,33.1866,33.1379,33.1797,268800.0
2007-09-21 15:45:00,47.64,47.65,47.5,47.51,227100.0,33.1727,33.1797,33.0752,33.0822,227100.0
2007-09-21 15:50:00,47.51,47.54,47.46,47.46,331400.0,33.0822,33.1031,33.0474,33.0474,331400.0
2007-09-21 15:55:00,47.46,47.53,47.43,47.53,414800.0,33.0474,33.0961,33.0265,33.0961,414800.0
2007-09-24 09:30:00,47.52,47.53,47.26,47.37,292300.0,33.0891,33.0961,32.9081,32.9847,292300.0
2007-09-24 09:35:00,47.36,47.73,47.36,47.68,204500.0,32.9777,33.2354,32.9777,33.2006,204500.0
2007-09-24 09:40:00,47.69,47.89,47.55,47.71,242900.0,33.2075,33.3468,33.11,33.2215,242900.0
2007-09-24 09:45:00,47.72,47.77,47.7,47.7,96900.0,33.2284,33.2632,33.2145,33.2145,96900.0
2007-09-24 09:50:00,47.72,47.74,47.68,47.71,214800.0,33.2284,33.2423,33.2006,33.2215,214800.0
2007-09-24 09:55:00,47.71,47.73,47.68,47.7,160400.0,33.2215,33.2354,33.2006,33.2145,160400.0
2007-09-24 10:00:00,47.71,47.8,47.7,47.77,173700.0,33.2215,33.2841,33.2145,33.2632,173700.0
2007-09-24 10:05:00,47.77,47.95,47.75,47.93,137700.0,33.2632,33.3886,33.2493,33.3746,137700.0
2007-09-24 10:10:00,47.93,47.98,47.89,47.89,167200.0,33.3746,33.4095,33.3468,33.3468,167200.0
2007-09-24 10:15:00,47.88,48.0,47.85,47.99,147200.0,33.3398,33.4234,33.3189,33.4164,147200.0
2007-09-24 10:20:00,47.99,48.1,47.98,48.03,222800.0,33.4164,33.493,33.4095,33.4443,222800.0
2007-09-24 10:25:00,48.03,48.24,48.03,48.24,220100.0,33.4443,33.5905,33.4443,33.5905,220100.0
2007-09-24 10:30:00,48.24,48.25,48.17,48.2,115200.0,33.5905,33.5975,33.5418,33.5626,115200.0
2007-09-24 10:35:00,48.2,48.23,48.12,48.14,75400.0,33.5626,33.5835,33.5069,33.5209,75400.0
2007-09-24 10:40:00,48.15,48.18,48.08,48.09,118400.0,33.5278,33.5487,33.4791,33.4861,118400.0
2007-09-24 10:45:00,48.08,48.1,48.04,48.08,73600.0,33.4791,33.493,33.4512,33.4791,73600.0
2007-09-24 10:50:00,48.07,48.15,48.04,48.12,85900.0,33.4721,33.5278,33.4512,33.5069,85900.0
2007-09-24 10:55:00,48.11,48.19,48.1,48.18,85900.0,33.5,33.5557,33.493,33.5487,85900.0
2007-09-24 11:00:00,48.19,48.24,48.18,48.21,129400.0,33.5557,33.5905,33.5487,33.5696,129400.0
2007-09-24 11:05:00,48.2,48.24,48.18,48.21,107200.0,33.5626,33.5905,33.5487,33.5696,107200.0
2007-09-24 11:10:00,48.21,48.24,48.17,48.22,177900.0,33.5696,33.5905,33.5418,33.5766,177900.0
2007-09-24 11:15:00,48.22,48.23,47.94,48.06,337500.0,33.5766,33.5835,33.3816,33.4652,337500.0
2007-09-24 11:20:00,48.05,48.17,48.05,48.11,133700.0,33.4582,33.5418,33.4582,33.5,133700.0
2007-09-24 11:25:00,48.11,48.19,48.1,48.18,86700.0,33.5,33.5557,33.493,33.5487,86700.0
2007-09-24 11:30:00,48.18,48.21,48.07,48.1,101400.0,33.5487,33.5696,33.4721,33.493,101400.0
2007-09-24 11:35:00,48.09,48.13,48.09,48.11,82900.0,33.4861,33.5139,33.4861,33.5,82900.0
2007-09-24 11:40:00,48.11,48.17,47.99,48.15,249500.0,33.5,33.5418,33.4164,33.5278,249500.0
2007-09-24 11:45:00,48.15,48.18,48.09,48.18,93000.0,33.5278,33.5487,33.4861,33.5487,93000.0
2007-09-24 11:50:00,48.18,48.3,48.17,48.25,220000.0,33.5487,33.6323,33.5418,33.5975,220000.0
2007-09-24 11:55:00,48.25,48.3,48.2,48.26,65800.0,33.5975,33.6323,33.5626,33.6044,65800.0
2007-09-24 12:00:00,48.25,48.42,48.25,48.32,180000.0,33.5975,33.7158,33.5975,33.6462,180000.0
2007-09-24 12:05:00,48.31,48.35,48.26,48.31,115100.0,33.6392,33.6671,33.6044,33.6392,115100.0
2007-09-24 12:10:00,48.3,48.32,48.26,48.29,120900.0,33.6323,33.6462,33.6044,33.6253,120900.0
2007-09-24 12:15:00,48.3,48.32,48.28,48.31,69600.0,33.6323,33.6462,33.6184,33.6392,69600.0
2007-09-24 12:20:00,48.31,48.37,48.3,48.36,73400.0,33.6392,33.681,33.6323,33.6741,73400.0
2007-09-24 12:25:00,48.37,48.39,48.3,48.38,111400.0,33.681,33.6949,33.6323,33.688,111400.0
2007-09-24 12:30:00,48.38,48.41,48.34,48.38,129300.0,33.688,33.7089,33.6601,33.688,129300.0
2007-09-24 12:35:00,48.38,48.41,48.31,48.32,83700.0,33.688,33.7089,33.6392,33.6462,83700.0
2007-09-24 12:40:00,48.31,48.37,48.29,48.33,91000.0,33.6392,33.681,33.6253,33.6532,91000.0
2007-09-24 12:45:00,48.33,48.33,48.29,48.3,71100.0,33.6532,33.6532,33.6253,33.6323,71100.0
2007-09-24 12:50:00,48.3,48.32,48.23,48.25,75400.0,33.6323,33.6462,33.5835,33.5975,75400.0
2007-09-24 12:55:00,48.25,48.25,48.15,48.16,70000.0,33.5975,33.5975,33.5278,33.5348,70000.0
2007-09-24 13:00:00,48.15,48.16,48.09,48.15,49500.0,33.5278,33.5348,33.4861,33.5278,49500.0
2007-09-24 13:05:00,48.14,48.21,48.14,48.2,60500.0,33.5209,33.5696,33.5209,33.5626,60500.0
2007-09-24 13:10:00,48.21,48.28,48.2,48.28,58400.0,33.5696,33.6184,33.5626,33.6184,58400.0
2007-09-24 13:15:00,48.27,48.28,48.23,48.26,55300.0,33.6114,33.6184,33.5835,33.6044,55300.0
2007-09-24 13:20:00,48.26,48.26,48.09,48.13,77600.0,33.6044,33.6044,33.4861,33.5139,77600.0
2007-09-24 13:25:00,48.14,48.15,48.12,48.15,44800.0,33.5209,33.5278,33.5069,33.5278,44800.0
2007-09-24 13:30:00,48.16,48.17,48.1,48.14,97000.0,33.5348,33.5418,33.493,33.5209,97000.0
2007-09-24 13:35:00,48.14,48.14,48.01,48.04,78400.0,33.5209,33.5209,33.4303,33.4512,78400.0
2007-09-24 13:40:00,48.04,48.1,47.97,48.08,155400.0,33.4512,33.493,33.4025,33.4791,155400.0
2007-09-24 13:45:00,48.08,48.09,48.0,48.03,58400.0,33.4791,33.4861,33.4234,33.4443,58400.0
2007-09-24 13:50:00,48.03,48.13,48.02,48.13,65400.0,33.4443,33.5139,33.4373,33.5139,65400.0
2007-09-24 13:55:00,48.12,48.15,48.09,48.14,54500.0,33.5069,33.5278,33.4861,33.5209,54500.0
2007-09-24 14:00:00,48.13,48.24,48.12,48.21,63800.0,33.5139,33.5905,33.5069,33.5696,63800.0
2007-09-24 14:05:00,48.22,48.27,48.2,48.26,59200.0,33.5766,33.6114,33.5626,33.6044,59200.0
2007-09-24 14:10:00,48.25,48.26,48.13,48.23,112300.0,33.5975,33.6044,33.5139,33.5835,112300.0
2007-09-24 14:15:00,48.24,48.29,48.22,48.29,51400.0,33.5905,33.6253,33.5766,33.6253,51400.0
2007-09-24 14:20:00,48.29,48.29,48.18,48.2,55200.0,33.6253,33.6253,33.5487,33.5626,55200.0
2007-09-24 14:25:00,48.18,48.21,48.09,48.18,126200.0,33.5487,33.5696,33.4861,33.5487,126200.0
2007-09-24 14:30:00,48.17,48.21,48.1,48.17,65700.0,33.5418,33.5696,33.493,33.5418,65700.0
2007-09-24 14:35:00,48.18,48.18,48.09,48.14,66400.0,33.5487,33.5487,33.4861,33.5209,66400.0
2007-09-24 14:40:00,48.14,48.19,48.13,48.16,45500.0,33.5209,33.5557,33.5139,33.5348,45500.0
2007-09-24 14:45:00,48.16,48.27,48.16,48.26,70400.0,33.5348,33.6114,33.5348,33.6044,70400.0
2007-09-24 14:50:00,48.26,48.34,48.26,48.3,103700.0,33.6044,33.6601,33.6044,33.6323,103700.0
2007-09-24 14:55:00,48.29,48.3,48.22,48.23,86000.0,33.6253,33.6323,33.5766,33.5835,86000.0
2007-09-24 15:00:00,48.23,48.28,48.19,48.25,85300.0,33.5835,33.6184,33.5557,33.5975,85300.0
2007-09-24 15:05:00,48.24,48.28,48.2,48.22,109300.0,33.5905,33.6184,33.5626,33.5766,109300.0
2007-09-24 15:10:00,48.22,48.23,48.11,48.17,136800.0,33.5766,33.5835,33.5,33.5418,136800.0
2007-09-24 15:15:00,48.17,48.22,48.14,48.2,227800.0,33.5418,33.5766,33.5209,33.5626,227800.0
2007-09-24 15:20:00,48.2,48.23,48.16,48.16,143700.0,33.5626,33.5835,33.5348,33.5348,143700.0
2007-09-24 15:25:00,48.15,48.2,48.1,48.19,114200.0,33.5278,33.5626,33.493,33.5557,114200.0
2007-09-24 15:30:00,48.19,48.19,48.13,48.15,171500.0,33.5557,33.5557,33.5139,33.5278,171500.0
2007-09-24 15:35:00,48.15,48.18,48.14,48.18,131200.0,33.5278,33.5487,33.5209,33.5487,131200.0
2007-09-24 15:40:00,48.17,48.19,48.11,48.15,147700.0,33.5418,33.5557,33.5,33.5278,147700.0
2007-09-24 15:45:00,48.14,48.23,48.14,48.21,150600.0,33.5209,33.5835,33.5209,33.5696,150600.0
2007-09-24 15:50:00,48.2,48.25,48.18,48.24,230900.0,33.5626,33.5975,33.5487,33.5905,230900.0
2007-09-24 15:55:00,48.24,48.31,48.19,48.31,315500.0,33.5905,33.6392,33.5557,33.6392,315500.0
2007-09-25 09:30:00,47.65,47.9,47.28,47.4,449800.0,33.1797,33.3538,32.922,33.0056,449800.0
2007-09-25 09:35:00,47.4,47.73,47.36,47.56,234400.0,33.0056,33.2354,32.9777,33.117,234400.0
2007-09-25 09:40:00,47.56,47.62,47.5,47.62,140900.0,33.117,33.1588,33.0752,33.1588,140900.0
2007-09-25 09:45:00,47.62,47.76,47.5,47.5,151300.0,33.1588,33.2563,33.0752,33.0752,151300.0
2007-09-25 09:50:00,47.52,47.6,47.27,47.29,163600.0,33.0891,33.1449,32.9151,32.929,163600.0
2007-09-25 09:55:00,47.3,47.37,47.25,47.34,152400.0,32.936,32.9847,32.9011,32.9638,152400.0
2007-09-25 10:00:00,47.33,47.49,47.28,47.37,167300.0,32.9568,33.0683,32.922,32.9847,167300.0
2007-09-25 10:05:00,47.37,47.6,47.37,47.52,182600.0,32.9847,33.1449,32.9847,33.0891,182600.0
2007-09-25 10:10:00,47.51,47.6,47.46,47.55,144900.0,33.0822,33.1449,33.0474,33.11,144900.0
2007-09-25 10:15:00,47.55,47.71,47.5,47.57,300500.0,33.11,33.2215,33.0752,33.124,300500.0
2007-09-25 10:20:00,47.57,47.62,47.47,47.47,179600.0,33.124,33.1588,33.0543,33.0543,179600.0
2007-09-25 10:25:00,47.48,47.53,47.4,47.49,131900.0,33.0613,33.0961,33.0056,33.0683,131900.0
2007-09-25 10:30:00,47.49,47.59,47.49,47.55,96800.0,33.0683,33.1379,33.0683,33.11,96800.0
2007-09-25 10:35:00,47.55,47.57,47.52,47.56,146000.0,33.11,33.124,33.0891,33.117,146000.0
2007-09-25 10:40:00,47.56,47.65,47.54,47.65,123000.0,33.117,33.1797,33.1031,33.1797,123000.0
2007-09-25 10:45:00,47.63,47.63,47.5,47.5,105400.0,33.1657,33.1657,33.0752,33.0752,105400.0
2007-09-25 10:50:00,47.5,47.51,47.35,47.35,99100.0,33.0752,33.0822,32.9708,32.9708,99100.0
2007-09-25 10:55:00,47.35,47.44,47.34,47.42,98500.0,32.9708,33.0334,32.9638,33.0195,98500.0
2007-09-25 11:00:00,47.41,47.56,47.39,47.54,94300.0,33.0126,33.117,32.9986,33.1031,94300.0
2007-09-25 11:05:00,47.55,47.72,47.55,47.6,114000.0,33.11,33.2284,33.11,33.1449,114000.0
2007-09-25 11:10:00,47.6,47.73,47.6,47.66,61700.0,33.1449,33.2354,33.1449,33.1866,61700.0
2007-09-25 11:15:00,47.66,47.66,47.56,47.64,65500.0,33.1866,33.1866,33.117,33.1727,65500.0
2007-09-25 11:20:00,47.64,47.7,47.59,47.67,36500.0,33.1727,33.2145,33.1379,33.1936,36500.0
2007-09-25 11:25:00,47.68,47.75,47.66,47.72,79700.0,33.2006,33.2493,33.1866,33.2284,79700.0
2007-09-25 11:30:00,47.73,47.74,47.69,47.71,53900.0,33.2354,33.2423,33.2075,33.2215,53900.0
2007-09-25 11:35:00,47.71,47.74,47.59,47.61,60900.0,33.2215,33.2423,33.1379,33.1518,60900.0
2007-09-25 11:40:00,47.61,47.62,47.53,47.53,36400.0,33.1518,33.1588,33.0961,33.0961,36400.0
2007-09-25 11:45:00,47.53,47.58,47.53,47.57,47800.0,33.0961,33.1309,33.0961,33.124,47800.0
2007-09-25 11:50:00,47.57,47.63,47.57,47.58,43900.0,33.124,33.1657,33.124,33.1309,43900.0
2007-09-25 11:55:00,47.6,47.71,47.58,47.67,47700.0,33.1449,33.2215,33.1309,33.1936,47700.0
2007-09-25 12:00:00,47.67,47.67,47.54,47.56,57500.0,33.1936,33.1936,33.1031,33.117,57500.0
2007-09-25 12:05:00,47.56,47.62,47.52,47.56,49800.0,33.117,33.1588,33.0891,33.117,49800.0
2007-09-25 12:10:00,47.56,47.59,47.52,47.54,44300.0,33.117,33.1379,33.0891,33.1031,44300.0
2007-09-25 12:15:00,47.54,47.65,47.53,47.63,41900.0,33.1031,33.1797,33.0961,33.1657,41900.0
2007-09-25 12:20:00,47.65,47.87,47.65,47.85,98300.0,33.1797,33.3329,33.1797,33.3189,98300.0
2007-09-25 12:25:00,47.86,47.96,47.84,47.87,80600.0,33.3259,33.3955,33.312,33.3329,80600.0
2007-09-25 12:30:00,47.86,47.86,47.77,47.78,34500.0,33.3259,33.3259,33.2632,33.2702,34500.0
2007-09-25 12:35:00,47.78,47.8,47.75,47.75,21100.0,33.2702,33.2841,33.2493,33.2493,21100.0
2007-09-25 12:40:00,47.75,47.76,47.63,47.68,34100.0,33.2493,33.2563,33.1657,33.2006,34100.0
2007-09-25 12:45:00,47.69,47.82,47.68,47.78,25200.0,33.2075,33.298,33.2006,33.2702,25200.0
2007-09-25 12:50:00,47.79,47.79,47.66,47.68,29700.0,33.2772,33.2772,33.1866,33.2006,29700.0
2007-09-25 12:55:00,47.68,47.77,47.63,47.76,40700.0,33.2006,33.2632,33.1657,33.2563,40700.0
2007-09-25 13:00:00,47.76,47.76,47.67,47.72,28200.0,33.2563,33.2563,33.1936,33.2284,28200.0
2007-09-25 13:05:00,47.72,47.78,47.67,47.67,41000.0,33.2284,33.2702,33.1936,33.1936,41000.0
2007-09-25 13:10:00,47.69,47.72,47.67,47.71,17100.0,33.2075,33.2284,33.1936,33.2215,17100.0
2007-09-25 13:15:00,47.73,47.77,47.71,47.73,36900.0,33.2354,33.2632,33.2215,33.2354,36900.0
2007-09-25 13:20:00,47.74,47.75,47.63,47.66,27500.0,33.2423,33.2493,33.1657,33.1866,27500.0
2007-09-25 13:25:00,47.64,47.69,47.63,47.64,36200.0,33.1727,33.2075,33.1657,33.1727,36200.0
2007-09-25 13:30:00,47.65,47.68,47.64,47.68,21600.0,33.1797,33.2006,33.1727,33.2006,21600.0
2007-09-25 13:35:00,47.69,47.73,47.66,47.72,49400.0,33.2075,33.2354,33.1866,33.2284,49400.0
2007-09-25 13:40:00,47.73,47.75,47.68,47.7,35700.0,33.2354,33.2493,33.2006,33.2145,35700.0
2007-09-25 13:45:00,47.71,47.72,47.64,47.66,41300.0,33.2215,33.2284,33.1727,33.1866,41300.0
2007-09-25 13:50:00,47.67,47.67,47.58,47.62,28700.0,33.1936,33.1936,33.1309,33.1588,28700.0
2007-09-25 13:55:00,47.62,47.69,47.61,47.65,29900.0,33.1588,33.2075,33.1518,33.1797,29900.0
2007-09-25 14:00:00,47.66,47.66,47.53,47.58,40600.0,33.1866,33.1866,33.0961,33.1309,40600.0
2007-09-25 14:05:00,47.58,47.62,47.54,47.6,41800.0,33.1309,33.1588,33.1031,33.1449,41800.0
2007-09-25 14:10:00,47.6,47.65,47.6,47.65,14300.0,33.1449,33.1797,33.1449,33.1797,14300.0
2007-09-25 14:15:00,47.65,47.66,47.61,47.65,28600.0,33.1797,33.1866,33.1518,33.1797,28600.0
2007-09-25 14:20:00,47.66,47.66,47.6,47.65,29800.0,33.1866,33.1866,33.1449,33.1797,29800.0
2007-09-25 14:25:00,47.65,47.8,47.65,47.69,102900.0,33.1797,33.2841,33.1797,33.2075,102900.0
2007-09-25 14:30:00,47.68,47.7,47.64,47.66,49000.0,33.2006,33.2145,33.1727,33.1866,49000.0
2007-09-25 14:35:00,47.67,47.7,47.62,47.69,56900.0,33.1936,33.2145,33.1588,33.2075,56900.0
2007-09-25 14:40:00,47.69,47.69,47.64,47.68,42000.0,33.2075,33.2075,33.1727,33.2006,42000.0
2007-09-25 14:45:00,47.68,47.7,47.65,47.68,60200.0,33.2006,33.2145,33.1797,33.2006,60200.0
2007-09-25 14:50:00,47.68,47.73,47.68,47.68,62400.0,33.2006,33.2354,33.2006,33.2006,62400.0
2007-09-25 14:55:00,47.68,47.69,47.62,47.64,70100.0,33.2006,33.2075,33.1588,33.1727,70100.0
2007-09-25 15:00:00,47.64,47.65,47.61,47.64,71000.0,33.1727,33.1797,33.1518,33.1727,71000.0
2007-09-25 15:05:00,47.65,47.71,47.63,47.68,84700.0,33.1797,33.2215,33.1657,33.2006,84700.0
2007-09-25 15:10:00,47.68,47.7,47.59,47.62,69300.0,33.2006,33.2145,33.1379,33.1588,69300.0
2007-09-25 15:15:00,47.62,47.66,47.62,47.66,67700.0,33.1588,33.1866,33.1588,33.1866,67700.0
2007-09-25 15:20:00,47.65,47.68,47.64,47.65,45800.0,33.1797,33.2006,33.1727,33.1797,45800.0
2007-09-25 15:25:00,47.65,47.69,47.64,47.66,54500.0,33.1797,33.2075,33.1727,33.1866,54500.0
2007-09-25 15:30:00,47.65,47.67,47.61,47.61,56000.0,33.1797,33.1936,33.1518,33.1518,56000.0
2007-09-25 15:35:00,47.62,47.67,47.61,47.62,69600.0,33.1588,33.1936,33.1518,33.1588,69600.0
2007-09-25 15:40:00,47.61,47.63,47.58,47.58,77700.0,33.1518,33.1657,33.1309,33.1309,77700.0
2007-09-25 15:45:00,47.58,47.58,47.5,47.51,205000.0,33.1309,33.1309,33.0752,33.0822,205000.0
2007-09-25 15:50:00,47.51,47.61,47.51,47.6,188200.0,33.0822,33.1518,33.0822,33.1449,188200.0
2007-09-25 15:55:00,47.6,47.69,47.59,47.69,236500.0,33.1449,33.2075,33.1379,33.2075,236500.0
2007-09-26 09:30:00,47.86,48.07,47.56,48.07,147300.0,33.3259,33.4721,33.117,33.4721,147300.0
2007-09-26 09:35:00,48.06,48.15,47.9,48.12,163300.0,33.4652,33.5278,33.3538,33.5069,163300.0
2007-09-26 09:40:00,48.15,48.22,48.12,48.21,89000.0,33.5278,33.5766,33.5069,33.5696,89000.0
2007-09-26 09:45:00,48.23,48.25,48.07,48.08,124500.0,33.5835,33.5975,33.4721,33.4791,124500.0
2007-09-26 09:50:00,48.07,48.1,47.88,47.99,141500.0,33.4721,33.493,33.3398,33.4164,141500.0
2007-09-26 09:55:00,48.0,48.14,47.5,47.77,452000.0,33.4234,33.5209,33.0752,33.2632,452000.0
2007-09-26 10:00:00,47.77,47.95,47.55,47.58,205500.0,33.2632,33.3886,33.11,33.1309,205500.0
2007-09-26 10:05:00,47.6,47.69,47.13,47.15,309700.0,33.1449,33.2075,32.8176,32.8315,309700.0
2007-09-26 10:10:00,47.13,47.17,46.87,46.87,414800.0,32.8176,32.8454,32.6365,32.6365,414800.0
2007-09-26 10:15:00,46.85,46.87,46.32,46.41,654200.0,32.6226,32.6365,32.2536,32.3162,654200.0
2007-09-26 10:20:00,46.41,46.49,46.17,46.33,698300.0,32.3162,32.3719,32.1491,32.2605,698300.0
2007-09-26 10:25:00,46.32,46.33,45.9,46.05,823500.0,32.2536,32.2605,31.9611,32.0656,823500.0
2007-09-26 10:30:00,46.03,46.09,45.67,45.7,571200.0,32.0516,32.0934,31.801,31.8218,571200.0
2007-09-26 10:35:00,45.7,45.75,45.36,45.57,595600.0,31.8218,31.8567,31.5851,31.7313,595600.0
2007-09-26 10:40:00,45.58,45.74,45.51,45.62,515100.0,31.7383,31.8497,31.6895,31.7661,515100.0
2007-09-26 10:45:00,45.65,45.68,45.41,45.52,511800.0,31.787,31.8079,31.6199,31.6965,511800.0
2007-09-26 10:50:00,45.52,45.6,45.22,45.22,423600.0,31.6965,31.7522,31.4876,31.4876,423600.0
2007-09-26 10:55:00,45.22,45.23,41.9,44.49,939500.0,31.4876,31.4946,29.1758,30.9793,939500.0
2007-09-26 11:00:00,44.48,45.03,44.0,44.55,1413300.0,30.9723,31.3553,30.6381,31.0211,1413300.0
2007-09-26 11:05:00,44.58,44.9,44.36,44.65,877700.0,31.042,31.2648,30.8888,31.0907,877700.0
2007-09-26 11:10:00,44.65,44.93,44.52,44.56,575500.0,31.0907,31.2857,31.0002,31.028,575500.0
2007-09-26 11:15:00,44.56,44.65,44.38,44.61,345400.0,31.028,31.0907,30.9027,31.0629,345400.0
2007-09-26 11:20:00,44.61,44.62,44.34,44.42,261300.0,31.0629,31.0698,30.8749,30.9306,261300.0
2007-09-26 11:25:00,44.43,44.45,44.13,44.3,326600.0,30.9375,30.9514,30.7286,30.847,326600.0
2007-09-26 11:30:00,44.32,44.44,44.18,44.35,381900.0,30.8609,30.9445,30.7634,30.8818,381900.0
2007-09-26 11:35:00,44.31,44.47,44.3,44.39,380500.0,30.854,30.9654,30.847,30.9097,380500.0
2007-09-26 11:40:00,44.4,44.58,44.32,44.56,508000.0,30.9166,31.042,30.8609,31.028,508000.0
2007-09-26 11:45:00,44.56,44.88,44.53,44.74,328300.0,31.028,31.2509,31.0072,31.1534,328300.0
2007-09-26 11:50:00,44.73,44.84,44.64,44.83,233700.0,31.1464,31.223,31.0837,31.216,233700.0
2007-09-26 11:55:00,44.83,44.98,44.83,44.92,300600.0,31.216,31.3205,31.216,31.2787,300600.0
2007-09-26 12:00:00,44.92,44.93,44.66,44.71,305400.0,31.2787,31.2857,31.0977,31.1325,305400.0
2007-09-26 12:05:00,44.73,44.79,44.55,44.59,169600.0,31.1464,31.1882,31.0211,31.0489,169600.0
2007-09-26 12:10:00,44.59,44.73,44.57,44.72,175700.0,31.0489,31.1464,31.035,31.1395,175700.0
2007-09-26 12:15:00,44.73,44.9,44.69,44.87,205200.0,31.1464,31.2648,31.1186,31.2439,205200.0
2007-09-26 12:20:00,44.87,44.87,44.67,44.74,110700.0,31.2439,31.2439,31.1046,31.1534,110700.0
2007-09-26 12:25:00,44.73,44.84,44.64,44.67,200100.0,31.1464,31.223,31.0837,31.1046,200100.0
2007-09-26 12:30:00,44.68,44.94,44.63,44.89,168800.0,31.1116,31.2926,31.0768,31.2578,168800.0
2007-09-26 12:35:00,44.89,45.18,44.8,45.09,418700.0,31.2578,31.4598,31.1952,31.3971,418700.0
2007-09-26 12:40:00,45.07,45.26,45.05,45.19,307800.0,31.3832,31.5155,31.3692,31.4667,307800.0
2007-09-26 12:45:00,45.19,45.3,44.9,44.9,216600.0,31.4667,31.5433,31.2648,31.2648,216600.0
2007-09-26 12:50:00,44.89,44.96,44.76,44.95,248800.0,31.2578,31.3066,31.1673,31.2996,248800.0
2007-09-26 12:55:00,44.93,44.96,44.82,44.83,174500.0,31.2857,31.3066,31.2091,31.216,174500.0
2007-09-26 13:00:00,44.84,44.84,44.71,44.76,230100.0,31.223,31.223,31.1325,31.1673,230100.0
2007-09-26 13:05:00,44.77,44.87,44.75,44.77,191900.0,31.1743,31.2439,31.1603,31.1743,191900.0
2007-09-26 13:10:00,44.78,44.93,44.76,44.84,248300.0,31.1812,31.2857,31.1673,31.223,248300.0
2007-09-26 13:15:00,44.85,44.92,44.78,44.83,107300.0,31.23,31.2787,31.1812,31.216,107300.0
2007-09-26 13:20:00,44.82,44.86,44.79,44.83,91500.0,31.2091,31.2369,31.1882,31.216,91500.0
2007-09-26 13:25:00,44.82,44.89,44.8,44.87,95300.0,31.2091,31.2578,31.1952,31.2439,95300.0
2007-09-26 13:30:00,44.87,44.89,44.76,44.83,90500.0,31.2439,31.2578,31.1673,31.216,90500.0
2007-09-26 13:35:00,44.83,44.85,44.76,44.8,98000.0,31.216,31.23,31.1673,31.1952,98000.0
2007-09-26 13:40:00,44.8,44.8,44.66,44.67,142700.0,31.1952,31.1952,31.0977,31.1046,142700.0
2007-09-26 13:45:00,44.66,44.72,44.55,44.72,175900.0,31.0977,31.1395,31.0211,31.1395,175900.0
2007-09-26 13:50:00,44.73,44.75,44.7,44.73,180500.0,31.1464,31.1603,31.1255,31.1464,180500.0
2007-09-26 13:55:00,44.72,44.77,44.65,44.75,112300.0,31.1395,31.1743,31.0907,31.1603,112300.0
2007-09-26 14:00:00,44.74,44.8,44.74,44.77,62000.0,31.1534,31.1952,31.1534,31.1743,62000.0
2007-09-26 14:05:00,44.76,44.78,44.69,44.75,153700.0,31.1673,31.1812,31.1186,31.1603,153700.0
2007-09-26 14:10:00,44.75,44.8,44.74,44.8,123300.0,31.1603,31.1952,31.1534,31.1952,123300.0
2007-09-26 14:15:00,44.8,44.88,44.78,44.87,94700.0,31.1952,31.2509,31.1812,31.2439,94700.0
2007-09-26 14:20:00,44.87,44.92,44.83,44.9,108400.0,31.2439,31.2787,31.216,31.2648,108400.0
2007-09-26 14:25:00,44.9,44.9,44.73,44.79,109200.0,31.2648,31.2648,31.1464,31.1882,109200.0
2007-09-26 14:30:00,44.79,44.8,44.68,44.7,93200.0,31.1882,31.1952,31.1116,31.1255,93200.0
2007-09-26 14:35:00,44.71,44.78,44.69,44.75,104900.0,31.1325,31.1812,31.1186,31.1603,104900.0
2007-09-26 14:40:00,44.75,44.77,44.65,44.66,143000.0,31.1603,31.1743,31.0907,31.0977,143000.0
2007-09-26 14:45:00,44.66,44.69,44.55,44.58,109000.0,31.0977,31.1186,31.0211,31.042,109000.0
2007-09-26 14:50:00,44.58,44.61,44.5,44.53,125000.0,31.042,31.0629,30.9863,31.0072,125000.0
2007-09-26 14:55:00,44.52,44.65,44.51,44.61,112200.0,31.0002,31.0907,30.9932,31.0629,112200.0
2007-09-26 15:00:00,44.61,44.66,44.57,44.65,91100.0,31.0629,31.0977,31.035,31.0907,91100.0
2007-09-26 15:05:00,44.66,44.77,44.63,44.76,226700.0,31.0977,31.1743,31.0768,31.1673,226700.0
2007-09-26 15:10:00,44.77,44.86,44.73,44.8,213500.0,31.1743,31.2369,31.1464,31.1952,213500.0
2007-09-26 15:15:00,44.81,44.89,44.77,44.88,110600.0,31.2021,31.2578,31.1743,31.2509,110600.0
2007-09-26 15:20:00,44.88,44.95,44.88,44.93,109300.0,31.2509,31.2996,31.2509,31.2857,109300.0
2007-09-26 15:25:00,44.93,44.99,44.85,44.89,368500.0,31.2857,31.3275,31.23,31.2578,368500.0
2007-09-26 15:30:00,44.88,44.9,44.84,44.88,416700.0,31.2509,31.2648,31.223,31.2509,416700.0
2007-09-26 15:35:00,44.89,44.89,44.71,44.71,289700.0,31.2578,31.2578,31.1325,31.1325,289700.0
2007-09-26 15:40:00,44.71,44.84,44.66,44.83,307100.0,31.1325,31.223,31.0977,31.216,307100.0
2007-09-26 15:45:00,44.84,44.9,44.82,44.89,343600.0,31.223,31.2648,31.2091,31.2578,343600.0
2007-09-26 15:50:00,44.89,44.9,44.77,44.84,327600.0,31.2578,31.2648,31.1743,31.223,327600.0
2007-09-26 15:55:00,44.85,44.97,44.84,44.88,408900.0,31.23,31.3135,31.223,31.2509,408900.0
2007-09-27 09:30:00,45.07,45.12,44.6,44.82,432100.0,31.3832,31.418,31.0559,31.2091,432100.0
2007-09-27 09:35:00,44.86,44.88,44.53,44.53,208200.0,31.2369,31.2509,31.0072,31.0072,208200.0
2007-09-27 09:40:00,44.53,44.7,44.52,44.57,191200.0,31.0072,31.1255,31.0002,31.035,191200.0
2007-09-27 09:45:00,44.57,44.65,44.56,44.62,166500.0,31.035,31.0907,31.028,31.0698,166500.0
2007-09-27 09:50:00,44.62,44.64,44.36,44.52,276300.0,31.0698,31.0837,30.8888,31.0002,276300.0
2007-09-27 09:55:00,44.52,44.58,44.19,44.35,248200.0,31.0002,31.042,30.7704,30.8818,248200.0
2007-09-27 10:00:00,44.35,44.39,44.2,44.25,265500.0,30.8818,30.9097,30.7774,30.8122,265500.0
2007-09-27 10:05:00,44.27,44.31,44.09,44.17,230800.0,30.8261,30.854,30.7008,30.7565,230800.0
2007-09-27 10:10:00,44.16,44.23,44.04,44.09,264300.0,30.7495,30.7983,30.666,30.7008,264300.0
2007-09-27 10:15:00,44.1,44.12,44.02,44.02,242800.0,30.7077,30.7217,30.652,30.652,242800.0
2007-09-27 10:20:00,44.02,44.05,43.93,43.97,292800.0,30.652,30.6729,30.5894,30.6172,292800.0
2007-09-27 10:25:00,43.98,44.11,43.96,43.96,204900.0,30.6242,30.7147,30.6102,30.6102,204900.0
2007-09-27 10:30:00,43.96,44.01,43.87,43.89,202200.0,30.6102,30.6451,30.5476,30.5615,202200.0
2007-09-27 10:35:00,43.91,44.14,43.89,44.12,152400.0,30.5754,30.7356,30.5615,30.7217,152400.0
2007-09-27 10:40:00,44.13,44.21,44.08,44.14,104800.0,30.7286,30.7843,30.6938,30.7356,104800.0
2007-09-27 10:45:00,44.12,44.2,44.11,44.18,83700.0,30.7217,30.7774,30.7147,30.7634,83700.0
2007-09-27 10:50:00,44.18,44.2,43.96,44.16,220600.0,30.7634,30.7774,30.6102,30.7495,220600.0
2007-09-27 10:55:00,44.16,44.49,44.16,44.39,258100.0,30.7495,30.9793,30.7495,30.9097,258100.0
2007-09-27 11:00:00,44.39,44.49,44.35,44.38,69100.0,30.9097,30.9793,30.8818,30.9027,69100.0
2007-09-27 11:05:00,44.4,44.45,44.38,44.39,97200.0,30.9166,30.9514,30.9027,30.9097,97200.0
2007-09-27 11:10:00,44.38,44.39,44.28,44.29,96900.0,30.9027,30.9097,30.8331,30.84,96900.0
2007-09-27 11:15:00,44.29,44.33,44.21,44.23,92900.0,30.84,30.8679,30.7843,30.7983,92900.0
2007-09-27 11:20:00,44.22,44.33,44.17,44.17,120400.0,30.7913,30.8679,30.7565,30.7565,120400.0
2007-09-27 11:25:00,44.18,44.23,44.07,44.07,83300.0,30.7634,30.7983,30.6868,30.6868,83300.0
2007-09-27 11:30:00,44.07,44.13,44.05,44.05,114400.0,30.6868,30.7286,30.6729,30.6729,114400.0
2007-09-27 11:35:00,44.05,44.07,43.95,43.95,126400.0,30.6729,30.6868,30.6033,30.6033,126400.0
2007-09-27 11:40:00,43.95,43.98,43.88,43.89,128000.0,30.6033,30.6242,30.5545,30.5615,128000.0
2007-09-27 11:45:00,43.89,44.0,43.89,43.97,66800.0,30.5615,30.6381,30.5615,30.6172,66800.0
2007-09-27 11:50:00,43.96,44.0,43.78,43.82,146700.0,30.6102,30.6381,30.4849,30.5128,146700.0
2007-09-27 11:55:00,43.81,43.85,43.79,43.84,145600.0,30.5058,30.5337,30.4919,30.5267,145600.0
2007-09-27 12:00:00,43.83,44.01,43.79,44.01,149500.0,30.5197,30.6451,30.4919,30.6451,149500.0
2007-09-27 12:05:00,44.0,44.01,43.79,43.84,148700.0,30.6381,30.6451,30.4919,30.5267,148700.0
2007-09-27 12:10:00,43.83,43.95,43.83,43.93,114800.0,30.5197,30.6033,30.5197,30.5894,114800.0
2007-09-27 12:15:00,43.92,43.94,43.9,43.92,65100.0,30.5824,30.5963,30.5685,30.5824,65100.0
2007-09-27 12:20:00,43.91,43.97,43.89,43.95,87600.0,30.5754,30.6172,30.5615,30.6033,87600.0
2007-09-27 12:25:00,43.96,44.23,43.96,44.22,209600.0,30.6102,30.7983,30.6102,30.7913,209600.0
2007-09-27 12:30:00,44.22,44.39,44.22,44.31,167400.0,30.7913,30.9097,30.7913,30.854,167400.0
2007-09-27 12:35:00,44.31,44.32,44.18,44.25,138700.0,30.854,30.8609,30.7634,30.8122,138700.0
2007-09-27 12:40:00,44.25,44.38,44.24,44.38,71900.0,30.8122,30.9027,30.8052,30.9027,71900.0
2007-09-27 12:45:00,44.38,44.45,44.38,44.4,112500.0,30.9027,30.9514,30.9027,30.9166,112500.0
2007-09-27 12:50:00,44.4,44.54,44.4,44.5,146800.0,30.9166,31.0141,30.9166,30.9863,146800.0
2007-09-27 12:55:00,44.5,44.64,44.43,44.64,135500.0,30.9863,31.0837,30.9375,31.0837,135500.0
2007-09-27 13:00:00,44.63,44.75,44.57,44.71,154100.0,31.0768,31.1603,31.035,31.1325,154100.0
2007-09-27 13:05:00,44.72,44.78,44.65,44.73,148300.0,31.1395,31.1812,31.0907,31.1464,148300.0
2007-09-27 13:10:00,44.72,44.76,44.68,44.69,45400.0,31.1395,31.1673,31.1116,31.1186,45400.0
2007-09-27 13:15:00,44.69,44.75,44.69,44.73,55000.0,31.1186,31.1603,31.1186,31.1464,55000.0
2007-09-27 13:20:00,44.74,44.75,44.6,44.68,91100.0,31.1534,31.1603,31.0559,31.1116,91100.0
2007-09-27 13:25:00,44.68,44.76,44.66,44.76,78700.0,31.1116,31.1673,31.0977,31.1673,78700.0
2007-09-27 13:30:00,44.76,44.76,44.7,44.71,43300.0,31.1673,31.1673,31.1255,31.1325,43300.0
2007-09-27 13:35:00,44.71,44.71,44.54,44.57,69600.0,31.1325,31.1325,31.0141,31.035,69600.0
2007-09-27 13:40:00,44.56,44.6,44.52,44.6,50100.0,31.028,31.0559,31.0002,31.0559,50100.0
2007-09-27 13:45:00,44.6,44.65,44.59,44.62,48800.0,31.0559,31.0907,31.0489,31.0698,48800.0
2007-09-27 13:50:00,44.63,44.76,44.63,44.75,56700.0,31.0768,31.1673,31.0768,31.1603,56700.0
2007-09-27 13:55:00,44.76,44.79,44.75,44.76,36300.0,31.1673,31.1882,31.1603,31.1673,36300.0
2007-09-27 14:00:00,44.76,44.76,44.72,44.74,74300.0,31.1673,31.1673,31.1395,31.1534,74300.0
2007-09-27 14:05:00,44.73,44.82,44.73,44.77,119400.0,31.1464,31.2091,31.1464,31.1743,119400.0
2007-09-27 14:10:00,44.78,44.85,44.73,44.75,164000.0,31.1812,31.23,31.1464,31.1603,164000.0
2007-09-27 14:15:00,44.76,44.77,44.56,44.63,80800.0,31.1673,31.1743,31.028,31.0768,80800.0
2007-09-27 14:20:00,44.63,44.63,44.42,44.6,153500.0,31.0768,31.0768,30.9306,31.0559,153500.0
2007-09-27 14:25:00,44.6,44.72,44.55,44.55,68800.0,31.0559,31.1395,31.0211,31.0211,68800.0
2007-09-27 14:30:00,44.55,44.56,44.4,44.5,121100.0,31.0211,31.028,30.9166,30.9863,121100.0
2007-09-27 14:35:00,44.5,44.53,44.48,44.48,67500.0,30.9863,31.0072,30.9723,30.9723,67500.0
2007-09-27 14:40:00,44.48,44.48,44.4,44.4,60500.0,30.9723,30.9723,30.9166,30.9166,60500.0
2007-09-27 14:45:00,44.4,44.42,44.35,44.41,54600.0,30.9166,30.9306,30.8818,30.9236,54600.0
2007-09-27 14:50:00,44.41,44.49,44.41,44.44,58000.0,30.9236,30.9793,30.9236,30.9445,58000.0
2007-09-27 14:55:00,44.45,44.5,44.44,44.44,73800.0,30.9514,30.9863,30.9445,30.9445,73800.0
2007-09-27 15:00:00,44.44,44.45,44.23,44.23,203300.0,30.9445,30.9514,30.7983,30.7983,203300.0
2007-09-27 15:05:00,44.22,44.28,44.15,44.26,220900.0,30.7913,30.8331,30.7425,30.8191,220900.0
2007-09-27 15:10:00,44.26,44.49,44.26,44.48,317700.0,30.8191,30.9793,30.8191,30.9723,317700.0
2007-09-27 15:15:00,44.48,44.54,44.45,44.53,118200.0,30.9723,31.0141,30.9514,31.0072,118200.0
2007-09-27 15:20:00,44.53,44.59,44.47,44.51,94000.0,31.0072,31.0489,30.9654,30.9932,94000.0
2007-09-27 15:25:00,44.5,44.52,44.47,44.5,94500.0,30.9863,31.0002,30.9654,30.9863,94500.0
2007-09-27 15:30:00,44.5,44.51,44.37,44.49,223600.0,30.9863,30.9932,30.8957,30.9793,223600.0
2007-09-27 15:35:00,44.48,44.48,44.38,44.38,106100.0,30.9723,30.9723,30.9027,30.9027,106100.0
2007-09-27 15:40:00,44.39,44.51,44.38,44.5,105000.0,30.9097,30.9932,30.9027,30.9863,105000.0
2007-09-27 15:45:00,44.49,44.6,44.48,44.6,166800.0,30.9793,31.0559,30.9723,31.0559,166800.0
2007-09-27 15:50:00,44.6,44.61,44.53,44.54,192200.0,31.0559,31.0629,31.0072,31.0141,192200.0
2007-09-27 15:55:00,44.55,44.62,44.52,44.57,299400.0,31.0211,31.0698,31.0002,31.035,299400.0
2007-09-28 09:30:00,45.02,45.18,44.95,45.11,233100.0,31.3483,31.4598,31.2996,31.411,233100.0
2007-09-28 09:35:00,45.1,45.19,45.06,45.17,216800.0,31.4041,31.4667,31.3762,31.4528,216800.0
2007-09-28 09:40:00,45.17,45.35,45.14,45.35,212500.0,31.4528,31.5781,31.4319,31.5781,212500.0
2007-09-28 09:45:00,45.35,45.73,45.13,45.22,610300.0,31.5781,31.8427,31.4249,31.4876,610300.0
2007-09-28 09:50:00,45.22,45.43,45.18,45.32,235700.0,31.4876,31.6338,31.4598,31.5572,235700.0
2007-09-28 09:55:00,45.33,45.41,45.2,45.29,207300.0,31.5642,31.6199,31.4737,31.5364,207300.0
2007-09-28 10:00:00,45.29,45.37,45.25,45.32,113000.0,31.5364,31.5921,31.5085,31.5572,113000.0
2007-09-28 10:05:00,45.32,45.32,45.11,45.21,143200.0,31.5572,31.5572,31.411,31.4806,143200.0
2007-09-28 10:10:00,45.21,45.21,44.9,44.94,154100.0,31.4806,31.4806,31.2648,31.2926,154100.0
2007-09-28 10:15:00,44.94,44.94,44.77,44.87,164200.0,31.2926,31.2926,31.1743,31.2439,164200.0
2007-09-28 10:20:00,44.87,44.87,44.77,44.79,186800.0,31.2439,31.2439,31.1743,31.1882,186800.0
2007-09-28 10:25:00,44.79,44.84,44.7,44.71,197300.0,31.1882,31.223,31.1255,31.1325,197300.0
2007-09-28 10:30:00,44.71,44.74,44.55,44.66,195300.0,31.1325,31.1534,31.0211,31.0977,195300.0
2007-09-28 10:35:00,44.66,44.77,44.64,44.75,169500.0,31.0977,31.1743,31.0837,31.1603,169500.0
2007-09-28 10:40:00,44.75,44.85,44.71,44.84,53300.0,31.1603,31.23,31.1325,31.223,53300.0
2007-09-28 10:45:00,44.84,44.87,44.8,44.85,65500.0,31.223,31.2439,31.1952,31.23,65500.0
2007-09-28 10:50:00,44.86,45.06,44.85,45.06,89900.0,31.2369,31.3762,31.23,31.3762,89900.0
2007-09-28 10:55:00,45.06,45.19,45.01,45.17,141900.0,31.3762,31.4667,31.3414,31.4528,141900.0
2007-09-28 11:00:00,45.17,45.19,45.08,45.1,59300.0,31.4528,31.4667,31.3901,31.4041,59300.0
2007-09-28 11:05:00,45.11,45.2,45.11,45.17,67800.0,31.411,31.4737,31.411,31.4528,67800.0
2007-09-28 11:10:00,45.17,45.27,45.15,45.21,84900.0,31.4528,31.5224,31.4389,31.4806,84900.0
2007-09-28 11:15:00,45.22,45.24,45.13,45.23,76800.0,31.4876,31.5015,31.4249,31.4946,76800.0
2007-09-28 11:20:00,45.23,45.35,45.2,45.3,88700.0,31.4946,31.5781,31.4737,31.5433,88700.0
2007-09-28 11:25:00,45.31,45.38,45.29,45.37,57500.0,31.5503,31.599,31.5364,31.5921,57500.0
2007-09-28 11:30:00,45.38,45.41,45.33,45.34,62900.0,31.599,31.6199,31.5642,31.5712,62900.0
2007-09-28 11:35:00,45.33,45.35,45.16,45.17,82100.0,31.5642,31.5781,31.4458,31.4528,82100.0
2007-09-28 11:40:00,45.17,45.17,45.01,45.16,95600.0,31.4528,31.4528,31.3414,31.4458,95600.0
2007-09-28 11:45:00,45.16,45.18,45.08,45.1,39400.0,31.4458,31.4598,31.3901,31.4041,39400.0
2007-09-28 11:50:00,45.1,45.15,45.09,45.15,43100.0,31.4041,31.4389,31.3971,31.4389,43100.0
2007-09-28 11:55:00,45.15,45.18,45.05,45.05,80100.0,31.4389,31.4598,31.3692,31.3692,80100.0
2007-09-28 12:00:00,45.06,45.11,45.03,45.11,24400.0,31.3762,31.411,31.3553,31.411,24400.0
2007-09-28 12:05:00,45.1,45.13,44.95,44.95,55400.0,31.4041,31.4249,31.2996,31.2996,55400.0
2007-09-28 12:10:00,44.95,45.03,44.95,44.99,51500.0,31.2996,31.3553,31.2996,31.3275,51500.0
2007-09-28 12:15:00,44.99,45.03,44.92,45.01,35600.0,31.3275,31.3553,31.2787,31.3414,35600.0
2007-09-28 12:20:00,45.01,45.03,44.94,44.96,24200.0,31.3414,31.3553,31.2926,31.3066,24200.0
2007-09-28 12:25:00,44.96,44.97,44.92,44.97,23000.0,31.3066,31.3135,31.2787,31.3135,23000.0
2007-09-28 12:30:00,44.96,45.0,44.94,45.0,33700.0,31.3066,31.3344,31.2926,31.3344,33700.0
2007-09-28 12:35:00,45.0,45.03,44.99,45.0,25400.0,31.3344,31.3553,31.3275,31.3344,25400.0
2007-09-28 12:40:00,44.99,45.1,44.99,45.08,49700.0,31.3275,31.4041,31.3275,31.3901,49700.0
2007-09-28 12:45:00,45.07,45.09,45.04,45.06,28500.0,31.3832,31.3971,31.3623,31.3762,28500.0
2007-09-28 12:50:00,45.08,45.15,45.07,45.15,31900.0,31.3901,31.4389,31.3832,31.4389,31900.0
2007-09-28 12:55:00,45.14,45.19,45.01,45.01,63100.0,31.4319,31.4667,31.3414,31.3414,63100.0
2007-09-28 13:00:00,45.01,45.12,45.01,45.12,26300.0,31.3414,31.418,31.3414,31.418,26300.0
2007-09-28 13:05:00,45.11,45.12,45.08,45.1,13700.0,31.411,31.418,31.3901,31.4041,13700.0
2007-09-28 13:10:00,45.11,45.13,45.08,45.13,23100.0,31.411,31.4249,31.3901,31.4249,23100.0
2007-09-28 13:15:00,45.13,45.19,45.07,45.13,75200.0,31.4249,31.4667,31.3832,31.4249,75200.0
2007-09-28 13:20:00,45.14,45.14,45.09,45.11,14500.0,31.4319,31.4319,31.3971,31.411,14500.0
2007-09-28 13:25:00,45.11,45.14,45.09,45.13,13700.0,31.411,31.4319,31.3971,31.4249,13700.0
2007-09-28 13:30:00,45.12,45.2,45.12,45.19,49500.0,31.418,31.4737,31.418,31.4667,49500.0
2007-09-28 13:35:00,45.2,45.23,45.15,45.2,50100.0,31.4737,31.4946,31.4389,31.4737,50100.0
2007-09-28 13:40:00,45.21,45.25,45.19,45.23,50500.0,31.4806,31.5085,31.4667,31.4946,50500.0
2007-09-28 13:45:00,45.22,45.24,45.19,45.22,52700.0,31.4876,31.5015,31.4667,31.4876,52700.0
2007-09-28 13:50:00,45.22,45.23,45.2,45.21,38000.0,31.4876,31.4946,31.4737,31.4806,38000.0
2007-09-28 13:55:00,45.2,45.26,45.18,45.2,90600.0,31.4737,31.5155,31.4598,31.4737,90600.0
2007-09-28 14:00:00,45.2,45.25,45.18,45.2,37200.0,31.4737,31.5085,31.4598,31.4737,37200.0
2007-09-28 14:05:00,45.21,45.21,45.13,45.16,59700.0,31.4806,31.4806,31.4249,31.4458,59700.0
2007-09-28 14:10:00,45.15,45.15,44.98,44.99,117100.0,31.4389,31.4389,31.3205,31.3275,117100.0
2007-09-28 14:15:00,44.99,45.0,44.97,44.99,44500.0,31.3275,31.3344,31.3135,31.3275,44500.0
2007-09-28 14:20:00,44.99,45.07,44.98,45.03,40600.0,31.3275,31.3832,31.3205,31.3553,40600.0
2007-09-28 14:25:00,45.05,45.06,44.92,44.94,70100.0,31.3692,31.3762,31.2787,31.2926,70100.0
2007-09-28 14:30:00,44.94,44.99,44.91,44.95,70900.0,31.2926,31.3275,31.2718,31.2996,70900.0
2007-09-28 14:35:00,44.94,44.99,44.94,44.97,100100.0,31.2926,31.3275,31.2926,31.3135,100100.0
2007-09-28 14:40:00,44.97,45.04,44.97,45.02,46700.0,31.3135,31.3623,31.3135,31.3483,46700.0
2007-09-28 14:45:00,45.02,45.04,44.99,44.99,58000.0,31.3483,31.3623,31.3275,31.3275,58000.0
2007-09-28 14:50:00,45.0,45.05,44.99,45.0,60700.0,31.3344,31.3692,31.3275,31.3344,60700.0
2007-09-28 14:55:00,45.0,45.01,44.94,44.97,63200.0,31.3344,31.3414,31.2926,31.3135,63200.0
2007-09-28 15:00:00,44.97,44.98,44.88,44.88,83600.0,31.3135,31.3205,31.2509,31.2509,83600.0
2007-09-28 15:05:00,44.88,44.93,44.88,44.88,73700.0,31.2509,31.2857,31.2509,31.2509,73700.0
2007-09-28 15:10:00,44.87,44.89,44.76,44.77,109400.0,31.2439,31.2578,31.1673,31.1743,109400.0
2007-09-28 15:15:00,44.77,44.86,44.75,44.84,94900.0,31.1743,31.2369,31.1603,31.223,94900.0
2007-09-28 15:20:00,44.84,44.87,44.84,44.86,54000.0,31.223,31.2439,31.223,31.2369,54000.0
2007-09-28 15:25:00,44.86,44.94,44.84,44.94,76100.0,31.2369,31.2926,31.223,31.2926,76100.0
2007-09-28 15:30:00,44.94,44.95,44.92,44.93,78400.0,31.2926,31.2996,31.2787,31.2857,78400.0
2007-09-28 15:35:00,44.94,45.01,44.9,45.0,140300.0,31.2926,31.3414,31.2648,31.3344,140300.0
2007-09-28 15:40:00,44.99,45.04,44.92,44.94,134200.0,31.3275,31.3623,31.2787,31.2926,134200.0
2007-09-28 15:45:00,44.94,44.94,44.82,44.84,169400.0,31.2926,31.2926,31.2091,31.223,169400.0
2007-09-28 15:50:00,44.84,44.84,44.65,44.65,277300.0,31.223,31.223,31.0907,31.0907,277300.0
2007-09-28 15:55:00,44.65,44.71,44.61,44.71,231400.0,31.0907,31.1325,31.0629,31.1325,231400.0
2007-10-01 09:30:00,44.95,45.2,44.93,45.17,195700.0,31.2996,31.4737,31.2857,31.4528,195700.0
2007-10-01 09:35:00,45.17,45.37,45.09,45.3,149000.0,31.4528,31.5921,31.3971,31.5433,149000.0
2007-10-01 09:40:00,45.29,45.3,45.15,45.21,114100.0,31.5364,31.5433,31.4389,31.4806,114100.0
2007-10-01 09:45:00,45.21,45.47,45.2,45.46,155200.0,31.4806,31.6617,31.4737,31.6547,155200.0
2007-10-01 09:50:00,45.47,45.56,45.21,45.25,155900.0,31.6617,31.7244,31.4806,31.5085,155900.0
2007-10-01 09:55:00,45.25,45.42,45.2,45.23,171600.0,31.5085,31.6269,31.4737,31.4946,171600.0
2007-10-01 10:00:00,45.25,45.41,45.22,45.26,99100.0,31.5085,31.6199,31.4876,31.5155,99100.0
2007-10-01 10:05:00,45.28,45.42,45.25,45.38,114800.0,31.5294,31.6269,31.5085,31.599,114800.0
2007-10-01 10:10:00,45.38,45.41,45.24,45.3,109900.0,31.599,31.6199,31.5015,31.5433,109900.0
2007-10-01 10:15:00,45.3,45.42,45.3,45.42,75900.0,31.5433,31.6269,31.5433,31.6269,75900.0
2007-10-01 10:20:00,45.42,45.44,45.3,45.38,72000.0,31.6269,31.6408,31.5433,31.599,72000.0
2007-10-01 10:25:00,45.38,45.57,45.36,45.42,204300.0,31.599,31.7313,31.5851,31.6269,204300.0
2007-10-01 10:30:00,45.41,45.44,45.32,45.37,72900.0,31.6199,31.6408,31.5572,31.5921,72900.0
2007-10-01 10:35:00,45.38,45.47,45.35,45.42,87400.0,31.599,31.6617,31.5781,31.6269,87400.0
2007-10-01 10:40:00,45.42,45.42,45.33,45.35,62100.0,31.6269,31.6269,31.5642,31.5781,62100.0
2007-10-01 10:45:00,45.35,45.39,45.34,45.38,54100.0,31.5781,31.606,31.5712,31.599,54100.0
2007-10-01 10:50:00,45.37,45.5,45.37,45.49,58800.0,31.5921,31.6826,31.5921,31.6756,58800.0
2007-10-01 10:55:00,45.49,45.51,45.4,45.48,99200.0,31.6756,31.6895,31.6129,31.6687,99200.0
2007-10-01 11:00:00,45.5,45.6,45.49,45.59,115700.0,31.6826,31.7522,31.6756,31.7453,115700.0
2007-10-01 11:05:00,45.61,45.75,45.57,45.69,154700.0,31.7592,31.8567,31.7313,31.8149,154700.0
2007-10-01 11:10:00,45.68,45.75,45.62,45.72,135300.0,31.8079,31.8567,31.7661,31.8358,135300.0
2007-10-01 11:15:00,45.72,45.84,45.71,45.83,126400.0,31.8358,31.9193,31.8288,31.9124,126400.0
2007-10-01 11:20:00,45.84,45.96,45.84,45.96,106900.0,31.9193,32.0029,31.9193,32.0029,106900.0
2007-10-01 11:25:00,45.96,45.96,45.89,45.9,93200.0,32.0029,32.0029,31.9541,31.9611,93200.0
2007-10-01 11:30:00,45.9,46.15,45.89,46.14,198800.0,31.9611,32.1352,31.9541,32.1282,198800.0
2007-10-01 11:35:00,46.14,46.21,46.12,46.19,157900.0,32.1282,32.177,32.1143,32.163,157900.0
2007-10-01 11:40:00,46.19,46.21,46.15,46.18,88500.0,32.163,32.177,32.1352,32.1561,88500.0
2007-10-01 11:45:00,46.18,46.27,46.15,46.17,159700.0,32.1561,32.2187,32.1352,32.1491,159700.0
2007-10-01 11:50:00,46.17,46.19,46.05,46.18,156000.0,32.1491,32.163,32.0656,32.1561,156000.0
2007-10-01 11:55:00,46.18,46.2,46.1,46.11,60800.0,32.1561,32.17,32.1004,32.1073,60800.0
2007-10-01 12:00:00,46.1,46.12,45.92,45.95,101200.0,32.1004,32.1143,31.975,31.9959,101200.0
2007-10-01 12:05:00,45.96,45.98,45.8,45.88,86200.0,32.0029,32.0168,31.8915,31.9472,86200.0
2007-10-01 12:10:00,45.87,45.89,45.73,45.73,61100.0,31.9402,31.9541,31.8427,31.8427,61100.0
2007-10-01 12:15:00,45.74,45.89,45.72,45.87,36400.0,31.8497,31.9541,31.8358,31.9402,36400.0
2007-10-01 12:20:00,45.87,45.9,45.73,45.77,65300.0,31.9402,31.9611,31.8427,31.8706,65300.0
2007-10-01 12:25:00,45.8,45.82,45.75,45.76,32800.0,31.8915,31.9054,31.8567,31.8636,32800.0
2007-10-01 12:30:00,45.76,45.84,45.74,45.81,54000.0,31.8636,31.9193,31.8497,31.8984,54000.0
2007-10-01 12:35:00,45.8,45.87,45.74,45.74,64700.0,31.8915,31.9402,31.8497,31.8497,64700.0
2007-10-01 12:40:00,45.75,45.79,45.75,45.78,26000.0,31.8567,31.8845,31.8567,31.8776,26000.0
2007-10-01 12:45:00,45.77,45.78,45.59,45.64,82300.0,31.8706,31.8776,31.7453,31.7801,82300.0
2007-10-01 12:50:00,45.64,45.83,45.63,45.82,177500.0,31.7801,31.9124,31.7731,31.9054,177500.0
2007-10-01 12:55:00,45.82,45.87,45.8,45.84,35700.0,31.9054,31.9402,31.8915,31.9193,35700.0
2007-10-01 13:00:00,45.83,45.88,45.81,45.85,33100.0,31.9124,31.9472,31.8984,31.9263,33100.0
2007-10-01 13:05:00,45.88,46.1,45.88,46.05,167200.0,31.9472,32.1004,31.9472,32.0656,167200.0
2007-10-01 13:10:00,46.04,46.1,46.01,46.05,68700.0,32.0586,32.1004,32.0377,32.0656,68700.0
2007-10-01 13:15:00,46.04,46.11,46.01,46.07,56400.0,32.0586,32.1073,32.0377,32.0795,56400.0
2007-10-01 13:20:00,46.06,46.09,46.04,46.09,44600.0,32.0725,32.0934,32.0586,32.0934,44600.0
2007-10-01 13:25:00,46.09,46.22,46.09,46.16,138000.0,32.0934,32.1839,32.0934,32.1422,138000.0
2007-10-01 13:30:00,46.18,46.19,46.14,46.15,43700.0,32.1561,32.163,32.1282,32.1352,43700.0
2007-10-01 13:35:00,46.14,46.15,46.11,46.14,87700.0,32.1282,32.1352,32.1073,32.1282,87700.0
2007-10-01 13:40:00,46.14,46.16,46.1,46.14,111800.0,32.1282,32.1422,32.1004,32.1282,111800.0
2007-10-01 13:45:00,46.12,46.13,45.98,46.0,81300.0,32.1143,32.1213,32.0168,32.0307,81300.0
2007-10-01 13:50:00,46.0,46.04,45.99,46.04,74900.0,32.0307,32.0586,32.0238,32.0586,74900.0
2007-10-01 13:55:00,46.04,46.14,46.03,46.13,57200.0,32.0586,32.1282,32.0516,32.1213,57200.0
2007-10-01 14:00:00,46.14,46.15,46.08,46.13,80500.0,32.1282,32.1352,32.0864,32.1213,80500.0
2007-10-01 14:05:00,46.12,46.2,46.09,46.2,61600.0,32.1143,32.17,32.0934,32.17,61600.0
2007-10-01 14:10:00,46.2,46.22,46.17,46.2,71300.0,32.17,32.1839,32.1491,32.17,71300.0
2007-10-01 14:15:00,46.2,46.22,46.17,46.17,35800.0,32.17,32.1839,32.1491,32.1491,35800.0
2007-10-01 14:20:00,46.16,46.16,46.05,46.07,34800.0,32.1422,32.1422,32.0656,32.0795,34800.0
2007-10-01 14:25:00,46.06,46.11,46.05,46.09,29400.0,32.0725,32.1073,32.0656,32.0934,29400.0
2007-10-01 14:30:00,46.1,46.12,46.09,46.1,38400.0,32.1004,32.1143,32.0934,32.1004,38400.0
2007-10-01 14:35:00,46.11,46.16,46.06,46.14,234600.0,32.1073,32.1422,32.0725,32.1282,234600.0
2007-10-01 14:40:00,46.13,46.19,46.13,46.16,67300.0,32.1213,32.163,32.1213,32.1422,67300.0
2007-10-01 14:45:00,46.17,46.25,46.15,46.24,97400.0,32.1491,32.2048,32.1352,32.1979,97400.0
2007-10-01 14:50:00,46.25,46.28,46.22,46.25,187600.0,32.2048,32.2257,32.1839,32.2048,187600.0
2007-10-01 14:55:00,46.26,46.26,46.19,46.2,76900.0,32.2118,32.2118,32.163,32.17,76900.0
2007-10-01 15:00:00,46.2,46.25,46.12,46.12,220500.0,32.17,32.2048,32.1143,32.1143,220500.0
2007-10-01 15:05:00,46.11,46.15,46.06,46.14,97500.0,32.1073,32.1352,32.0725,32.1282,97500.0
2007-10-01 15:10:00,46.15,46.2,46.15,46.19,62900.0,32.1352,32.17,32.1352,32.163,62900.0
2007-10-01 15:15:00,46.18,46.21,46.15,46.15,149500.0,32.1561,32.177,32.1352,32.1352,149500.0
2007-10-01 15:20:00,46.16,46.16,46.12,46.14,114100.0,32.1422,32.1422,32.1143,32.1282,114100.0
2007-10-01 15:25:00,46.14,46.14,46.09,46.09,99700.0,32.1282,32.1282,32.0934,32.0934,99700.0
2007-10-01 15:30:00,46.09,46.1,45.97,45.97,111900.0,32.0934,32.1004,32.0099,32.0099,111900.0
2007-10-01 15:35:00,45.98,45.98,45.81,45.86,200500.0,32.0168,32.0168,31.8984,31.9333,200500.0
2007-10-01 15:40:00,45.86,46.0,45.86,45.93,144200.0,31.9333,32.0307,31.9333,31.982,144200.0
2007-10-01 15:45:00,45.94,46.0,45.93,45.94,121700.0,31.989,32.0307,31.982,31.989,121700.0
2007-10-01 15:50:00,45.95,46.01,45.95,46.0,175500.0,31.9959,32.0377,31.9959,32.0307,175500.0
2007-10-01 15:55:00,46.0,46.07,45.98,46.0,311800.0,32.0307,32.0795,32.0168,32.0307,311800.0
2007-10-02 09:30:00,45.45,45.48,45.15,45.47,366900.0,31.6478,31.6687,31.4389,31.6617,366900.0
2007-10-02 09:35:00,45.47,45.47,45.19,45.26,288000.0,31.6617,31.6617,31.4667,31.5155,288000.0
2007-10-02 09:40:00,45.25,45.39,45.15,45.25,232200.0,31.5085,31.606,31.4389,31.5085,232200.0
2007-10-02 09:45:00,45.25,45.25,44.99,45.04,254800.0,31.5085,31.5085,31.3275,31.3623,254800.0
2007-10-02 09:50:00,45.04,45.22,44.99,45.15,128300.0,31.3623,31.4876,31.3275,31.4389,128300.0
2007-10-02 09:55:00,45.16,45.31,45.13,45.21,160200.0,31.4458,31.5503,31.4249,31.4806,160200.0
2007-10-02 10:00:00,45.2,45.21,44.98,44.99,158300.0,31.4737,31.4806,31.3205,31.3275,158300.0
2007-10-02 10:05:00,44.99,45.09,44.98,45.05,103100.0,31.3275,31.3971,31.3205,31.3692,103100.0
2007-10-02 10:10:00,45.06,45.09,44.85,44.94,224000.0,31.3762,31.3971,31.23,31.2926,224000.0
2007-10-02 10:15:00,44.93,45.21,44.93,44.98,232200.0,31.2857,31.4806,31.2857,31.3205,232200.0
2007-10-02 10:20:00,44.98,45.05,44.85,44.87,233300.0,31.3205,31.3692,31.23,31.2439,233300.0
2007-10-02 10:25:00,44.88,45.04,44.83,45.01,164400.0,31.2509,31.3623,31.216,31.3414,164400.0
2007-10-02 10:30:00,45.02,45.02,44.76,44.89,128200.0,31.3483,31.3483,31.1673,31.2578,128200.0
2007-10-02 10:35:00,44.9,44.94,44.7,44.79,177700.0,31.2648,31.2926,31.1255,31.1882,177700.0
2007-10-02 10:40:00,44.8,44.94,44.73,44.88,106700.0,31.1952,31.2926,31.1464,31.2509,106700.0
2007-10-02 10:45:00,44.88,44.89,44.82,44.83,62600.0,31.2509,31.2578,31.2091,31.216,62600.0
2007-10-02 10:50:00,44.82,45.07,44.82,45.05,114500.0,31.2091,31.3832,31.2091,31.3692,114500.0
2007-10-02 10:55:00,45.07,45.08,44.86,44.9,92400.0,31.3832,31.3901,31.2369,31.2648,92400.0
2007-10-02 11:00:00,44.88,44.89,44.75,44.78,86300.0,31.2509,31.2578,31.1603,31.1812,86300.0
2007-10-02 11:05:00,44.78,44.88,44.76,44.83,82100.0,31.1812,31.2509,31.1673,31.216,82100.0
2007-10-02 11:10:00,44.82,45.0,44.8,44.93,120600.0,31.2091,31.3344,31.1952,31.2857,120600.0
2007-10-02 11:15:00,44.91,45.25,44.91,45.17,173100.0,31.2718,31.5085,31.2718,31.4528,173100.0
2007-10-02 11:20:00,45.17,45.24,45.0,45.02,134300.0,31.4528,31.5015,31.3344,31.3483,134300.0
2007-10-02 11:25:00,45.01,45.02,44.96,45.0,59900.0,31.3414,31.3483,31.3066,31.3344,59900.0
2007-10-02 11:30:00,44.99,45.02,44.96,44.98,72100.0,31.3275,31.3483,31.3066,31.3205,72100.0
2007-10-02 11:35:00,44.96,44.97,44.86,44.92,89700.0,31.3066,31.3135,31.2369,31.2787,89700.0
2007-10-02 11:40:00,44.92,45.01,44.9,44.99,84500.0,31.2787,31.3414,31.2648,31.3275,84500.0
2007-10-02 11:45:00,44.98,45.02,44.93,44.93,67500.0,31.3205,31.3483,31.2857,31.2857,67500.0
2007-10-02 11:50:00,44.93,44.95,44.8,44.82,57800.0,31.2857,31.2996,31.1952,31.2091,57800.0
2007-10-02 11:55:00,44.82,44.82,44.7,44.76,343900.0,31.2091,31.2091,31.1255,31.1673,343900.0
2007-10-02 12:00:00,44.77,44.8,44.71,44.76,38800.0,31.1743,31.1952,31.1325,31.1673,38800.0
2007-10-02 12:05:00,44.76,44.76,44.7,44.73,58800.0,31.1673,31.1673,31.1255,31.1464,58800.0
2007-10-02 12:10:00,44.73,44.73,44.63,44.64,66000.0,31.1464,31.1464,31.0768,31.0837,66000.0
2007-10-02 12:15:00,44.64,44.74,44.6,44.72,70500.0,31.0837,31.1534,31.0559,31.1395,70500.0
2007-10-02 12:20:00,44.72,44.75,44.7,44.75,68700.0,31.1395,31.1603,31.1255,31.1603,68700.0
2007-10-02 12:25:00,44.75,44.75,44.69,44.69,56100.0,31.1603,31.1603,31.1186,31.1186,56100.0
2007-10-02 12:30:00,44.7,44.76,44.68,44.76,105600.0,31.1255,31.1673,31.1116,31.1673,105600.0
2007-10-02 12:35:00,44.75,44.77,44.7,44.73,135600.0,31.1603,31.1743,31.1255,31.1464,135600.0
2007-10-02 12:40:00,44.72,44.74,44.66,44.71,51800.0,31.1395,31.1534,31.0977,31.1325,51800.0
2007-10-02 12:45:00,44.71,44.83,44.69,44.83,60100.0,31.1325,31.216,31.1186,31.216,60100.0
2007-10-02 12:50:00,44.81,44.83,44.76,44.78,77500.0,31.2021,31.216,31.1673,31.1812,77500.0
2007-10-02 12:55:00,44.8,44.8,44.71,44.77,49600.0,31.1952,31.1952,31.1325,31.1743,49600.0
2007-10-02 13:00:00,44.76,44.77,44.73,44.74,35700.0,31.1673,31.1743,31.1464,31.1534,35700.0
2007-10-02 13:05:00,44.73,44.76,44.69,44.76,52700.0,31.1464,31.1673,31.1186,31.1673,52700.0
2007-10-02 13:10:00,44.76,44.77,44.75,44.77,13300.0,31.1673,31.1743,31.1603,31.1743,13300.0
2007-10-02 13:15:00,44.77,44.82,44.76,44.82,55100.0,31.1743,31.2091,31.1673,31.2091,55100.0
2007-10-02 13:20:00,44.83,44.93,44.83,44.9,50700.0,31.216,31.2857,31.216,31.2648,50700.0
2007-10-02 13:25:00,44.89,44.89,44.8,44.81,164700.0,31.2578,31.2578,31.1952,31.2021,164700.0
2007-10-02 13:30:00,44.81,44.89,44.78,44.87,54100.0,31.2021,31.2578,31.1812,31.2439,54100.0
2007-10-02 13:35:00,44.86,44.94,44.82,44.9,52600.0,31.2369,31.2926,31.2091,31.2648,52600.0
2007-10-02 13:40:00,44.9,44.92,44.76,44.76,81800.0,31.2648,31.2787,31.1673,31.1673,81800.0
2007-10-02 13:45:00,44.76,44.84,44.72,44.84,109300.0,31.1673,31.223,31.1395,31.223,109300.0
2007-10-02 13:50:00,44.83,44.98,44.83,44.88,65300.0,31.216,31.3205,31.216,31.2509,65300.0
2007-10-02 13:55:00,44.89,44.93,44.86,44.9,39400.0,31.2578,31.2857,31.2369,31.2648,39400.0
2007-10-02 14:00:00,44.9,44.92,44.85,44.9,41800.0,31.2648,31.2787,31.23,31.2648,41800.0
2007-10-02 14:05:00,44.91,44.94,44.75,44.75,76700.0,31.2718,31.2926,31.1603,31.1603,76700.0
2007-10-02 14:10:00,44.78,44.9,44.75,44.89,34400.0,31.1812,31.2648,31.1603,31.2578,34400.0
2007-10-02 14:15:00,44.89,44.98,44.84,44.95,37000.0,31.2578,31.3205,31.223,31.2996,37000.0
2007-10-02 14:20:00,44.94,45.01,44.92,44.98,51100.0,31.2926,31.3414,31.2787,31.3205,51100.0
2007-10-02 14:25:00,45.0,45.01,44.98,44.99,38200.0,31.3344,31.3414,31.3205,31.3275,38200.0
2007-10-02 14:30:00,45.0,45.02,44.97,45.0,52500.0,31.3344,31.3483,31.3135,31.3344,52500.0
2007-10-02 14:35:00,44.99,45.02,44.97,44.98,41500.0,31.3275,31.3483,31.3135,31.3205,41500.0
2007-10-02 14:40:00,44.99,45.05,44.94,45.03,104900.0,31.3275,31.3692,31.2926,31.3553,104900.0
2007-10-02 14:45:00,45.04,45.1,45.03,45.05,58600.0,31.3623,31.4041,31.3553,31.3692,58600.0
2007-10-02 14:50:00,45.06,45.16,45.05,45.12,70600.0,31.3762,31.4458,31.3692,31.418,70600.0
2007-10-02 14:55:00,45.13,45.2,45.11,45.15,86200.0,31.4249,31.4737,31.411,31.4389,86200.0
2007-10-02 15:00:00,45.15,45.15,45.1,45.1,36200.0,31.4389,31.4389,31.4041,31.4041,36200.0
2007-10-02 15:05:00,45.11,45.11,44.95,44.98,106300.0,31.411,31.411,31.2996,31.3205,106300.0
2007-10-02 15:10:00,44.98,45.0,44.97,44.99,136500.0,31.3205,31.3344,31.3135,31.3275,136500.0
2007-10-02 15:15:00,44.99,45.0,44.96,45.0,73900.0,31.3275,31.3344,31.3066,31.3344,73900.0
2007-10-02 15:20:00,45.0,45.06,44.99,45.06,45700.0,31.3344,31.3762,31.3275,31.3762,45700.0
2007-10-02 15:25:00,45.05,45.06,45.03,45.05,46300.0,31.3692,31.3762,31.3553,31.3692,46300.0
2007-10-02 15:30:00,45.06,45.07,45.03,45.04,86500.0,31.3762,31.3832,31.3553,31.3623,86500.0
2007-10-02 15:35:00,45.03,45.08,45.03,45.07,78900.0,31.3553,31.3901,31.3553,31.3832,78900.0
2007-10-02 15:40:00,45.09,45.18,45.08,45.16,166500.0,31.3971,31.4598,31.3901,31.4458,166500.0
2007-10-02 15:45:00,45.17,45.18,45.08,45.1,132800.0,31.4528,31.4598,31.3901,31.4041,132800.0
2007-10-02 15:50:00,45.1,45.14,45.07,45.11,198900.0,31.4041,31.4319,31.3832,31.411,198900.0
2007-10-02 15:55:00,45.1,45.17,45.09,45.13,222300.0,31.4041,31.4528,31.3971,31.4249,222300.0
2007-10-03 09:30:00,45.23,45.49,45.14,45.25,119200.0,31.4946,31.6756,31.4319,31.5085,119200.0
2007-10-03 09:35:00,45.24,45.29,45.15,45.18,57100.0,31.5015,31.5364,31.4389,31.4598,57100.0
2007-10-03 09:40:00,45.18,45.18,44.85,44.89,144900.0,31.4598,31.4598,31.23,31.2578,144900.0
2007-10-03 09:45:00,44.89,44.92,44.76,44.88,79400.0,31.2578,31.2787,31.1673,31.2509,79400.0
2007-10-03 09:50:00,44.9,45.16,44.88,45.07,105200.0,31.2648,31.4458,31.2509,31.3832,105200.0
2007-10-03 09:55:00,45.07,45.09,45.0,45.01,40300.0,31.3832,31.3971,31.3344,31.3414,40300.0
2007-10-03 10:00:00,45.0,45.15,45.0,45.02,60600.0,31.3344,31.4389,31.3344,31.3483,60600.0
2007-10-03 10:05:00,45.01,45.01,44.75,44.86,116200.0,31.3414,31.3414,31.1603,31.2369,116200.0
2007-10-03 10:10:00,44.85,44.89,44.71,44.88,85300.0,31.23,31.2578,31.1325,31.2509,85300.0
2007-10-03 10:15:00,44.89,44.9,44.7,44.8,68000.0,31.2578,31.2648,31.1255,31.1952,68000.0
2007-10-03 10:20:00,44.8,45.0,44.78,44.97,78600.0,31.1952,31.3344,31.1812,31.3135,78600.0
2007-10-03 10:25:00,44.98,44.98,44.89,44.95,66500.0,31.3205,31.3205,31.2578,31.2996,66500.0
2007-10-03 10:30:00,44.96,44.96,44.74,44.83,87900.0,31.3066,31.3066,31.1534,31.216,87900.0
2007-10-03 10:35:00,44.84,44.84,44.67,44.74,79700.0,31.223,31.223,31.1046,31.1534,79700.0
2007-10-03 10:40:00,44.73,44.78,44.7,44.77,45600.0,31.1464,31.1812,31.1255,31.1743,45600.0
2007-10-03 10:45:00,44.78,44.8,44.73,44.79,59700.0,31.1812,31.1952,31.1464,31.1882,59700.0
2007-10-03 10:50:00,44.79,44.94,44.75,44.93,71300.0,31.1882,31.2926,31.1603,31.2857,71300.0
2007-10-03 10:55:00,44.93,44.96,44.9,44.95,38800.0,31.2857,31.3066,31.2648,31.2996,38800.0
2007-10-03 11:00:00,44.96,44.97,44.88,44.92,42500.0,31.3066,31.3135,31.2509,31.2787,42500.0
2007-10-03 11:05:00,44.92,45.09,44.91,44.97,76000.0,31.2787,31.3971,31.2718,31.3135,76000.0
2007-10-03 11:10:00,44.97,44.99,44.95,44.98,28300.0,31.3135,31.3275,31.2996,31.3205,28300.0
2007-10-03 11:15:00,44.97,45.09,44.95,45.09,63800.0,31.3135,31.3971,31.2996,31.3971,63800.0
2007-10-03 11:20:00,45.09,45.11,44.95,44.96,30900.0,31.3971,31.411,31.2996,31.3066,30900.0
2007-10-03 11:25:00,44.95,45.01,44.95,44.99,39500.0,31.2996,31.3414,31.2996,31.3275,39500.0
2007-10-03 11:30:00,44.99,45.03,44.95,44.99,28500.0,31.3275,31.3553,31.2996,31.3275,28500.0
2007-10-03 11:35:00,45.0,45.06,44.98,44.99,38300.0,31.3344,31.3762,31.3205,31.3275,38300.0
2007-10-03 11:40:00,44.98,44.98,44.77,44.78,57900.0,31.3205,31.3205,31.1743,31.1812,57900.0
2007-10-03 11:45:00,44.78,44.86,44.7,44.86,108100.0,31.1812,31.2369,31.1255,31.2369,108100.0
2007-10-03 11:50:00,44.85,44.88,44.81,44.82,44800.0,31.23,31.2509,31.2021,31.2091,44800.0
2007-10-03 11:55:00,44.82,44.82,44.78,44.78,19400.0,31.2091,31.2091,31.1812,31.1812,19400.0
2007-10-03 12:00:00,44.77,44.79,44.75,44.79,22500.0,31.1743,31.1882,31.1603,31.1882,22500.0
2007-10-03 12:05:00,44.79,44.79,44.69,44.7,48400.0,31.1882,31.1882,31.1186,31.1255,48400.0
2007-10-03 12:10:00,44.7,44.7,44.65,44.67,21400.0,31.1255,31.1255,31.0907,31.1046,21400.0
2007-10-03 12:15:00,44.67,44.76,44.65,44.74,38200.0,31.1046,31.1673,31.0907,31.1534,38200.0
2007-10-03 12:20:00,44.74,44.78,44.68,44.72,17100.0,31.1534,31.1812,31.1116,31.1395,17100.0
2007-10-03 12:25:00,44.72,44.8,44.71,44.76,26000.0,31.1395,31.1952,31.1325,31.1673,26000.0
2007-10-03 12:30:00,44.76,44.78,44.73,44.74,13300.0,31.1673,31.1812,31.1464,31.1534,13300.0
2007-10-03 12:35:00,44.73,44.75,44.72,44.73,22800.0,31.1464,31.1603,31.1395,31.1464,22800.0
2007-10-03 12:40:00,44.72,44.85,44.7,44.74,77400.0,31.1395,31.23,31.1255,31.1534,77400.0
2007-10-03 12:45:00,44.75,44.78,44.71,44.78,32600.0,31.1603,31.1812,31.1325,31.1812,32600.0
2007-10-03 12:50:00,44.77,44.8,44.72,44.77,11600.0,31.1743,31.1952,31.1395,31.1743,11600.0
2007-10-03 12:55:00,44.78,44.8,44.75,44.78,37500.0,31.1812,31.1952,31.1603,31.1812,37500.0
2007-10-03 13:00:00,44.78,44.8,44.73,44.8,31200.0,31.1812,31.1952,31.1464,31.1952,31200.0
2007-10-03 13:05:00,44.79,44.83,44.7,44.71,44700.0,31.1882,31.216,31.1255,31.1325,44700.0
2007-10-03 13:10:00,44.72,44.77,44.72,44.77,21800.0,31.1395,31.1743,31.1395,31.1743,21800.0
2007-10-03 13:15:00,44.77,44.84,44.77,44.8,17100.0,31.1743,31.223,31.1743,31.1952,17100.0
2007-10-03 13:20:00,44.8,44.84,44.75,44.79,43100.0,31.1952,31.223,31.1603,31.1882,43100.0
2007-10-03 13:25:00,44.78,44.83,44.75,44.8,21800.0,31.1812,31.216,31.1603,31.1952,21800.0
2007-10-03 13:30:00,44.81,44.83,44.78,44.8,20800.0,31.2021,31.216,31.1812,31.1952,20800.0
2007-10-03 13:35:00,44.8,44.83,44.79,44.82,36200.0,31.1952,31.216,31.1882,31.2091,36200.0
2007-10-03 13:40:00,44.81,44.82,44.77,44.8,27900.0,31.2021,31.2091,31.1743,31.1952,27900.0
2007-10-03 13:45:00,44.79,44.81,44.78,44.78,32300.0,31.1882,31.2021,31.1812,31.1812,32300.0
2007-10-03 13:50:00,44.78,44.8,44.68,44.69,46500.0,31.1812,31.1952,31.1116,31.1186,46500.0
2007-10-03 13:55:00,44.69,44.72,44.67,44.7,36800.0,31.1186,31.1395,31.1046,31.1255,36800.0
2007-10-03 14:00:00,44.71,44.75,44.67,44.7,38300.0,31.1325,31.1603,31.1046,31.1255,38300.0
2007-10-03 14:05:00,44.72,44.75,44.67,44.67,49000.0,31.1395,31.1603,31.1046,31.1046,49000.0
2007-10-03 14:10:00,44.66,44.7,44.65,44.65,56300.0,31.0977,31.1255,31.0907,31.0907,56300.0
2007-10-03 14:15:00,44.66,44.7,44.66,44.69,15400.0,31.0977,31.1255,31.0977,31.1186,15400.0
2007-10-03 14:20:00,44.69,44.7,44.66,44.66,23600.0,31.1186,31.1255,31.0977,31.0977,23600.0
2007-10-03 14:25:00,44.66,44.75,44.65,44.7,42400.0,31.0977,31.1603,31.0907,31.1255,42400.0
2007-10-03 14:30:00,44.7,44.75,44.67,44.7,22600.0,31.1255,31.1603,31.1046,31.1255,22600.0
2007-10-03 14:35:00,44.69,44.7,44.6,44.63,79500.0,31.1186,31.1255,31.0559,31.0768,79500.0
2007-10-03 14:40:00,44.63,44.64,44.6,44.62,17400.0,31.0768,31.0837,31.0559,31.0698,17400.0
2007-10-03 14:45:00,44.62,44.7,44.54,44.58,83800.0,31.0698,31.1255,31.0141,31.042,83800.0
2007-10-03 14:50:00,44.59,44.63,44.58,44.61,26600.0,31.0489,31.0768,31.042,31.0629,26600.0
2007-10-03 14:55:00,44.61,44.74,44.61,44.74,35000.0,31.0629,31.1534,31.0629,31.1534,35000.0
2007-10-03 15:00:00,44.73,44.76,44.7,44.76,37700.0,31.1464,31.1673,31.1255,31.1673,37700.0
2007-10-03 15:05:00,44.77,44.85,44.76,44.81,81500.0,31.1743,31.23,31.1673,31.2021,81500.0
2007-10-03 15:10:00,44.8,44.8,44.74,44.79,68600.0,31.1952,31.1952,31.1534,31.1882,68600.0
2007-10-03 15:15:00,44.79,44.82,44.77,44.79,48200.0,31.1882,31.2091,31.1743,31.1882,48200.0
2007-10-03 15:20:00,44.79,44.81,44.76,44.8,28700.0,31.1882,31.2021,31.1673,31.1952,28700.0
2007-10-03 15:25:00,44.79,44.82,44.73,44.74,43500.0,31.1882,31.2091,31.1464,31.1534,43500.0
2007-10-03 15:30:00,44.74,44.75,44.72,44.73,39700.0,31.1534,31.1603,31.1395,31.1464,39700.0
2007-10-03 15:35:00,44.73,44.84,44.73,44.77,83900.0,31.1464,31.223,31.1464,31.1743,83900.0
2007-10-03 15:40:00,44.77,44.8,44.72,44.8,83400.0,31.1743,31.1952,31.1395,31.1952,83400.0
2007-10-03 15:45:00,44.79,44.87,44.79,44.87,159700.0,31.1882,31.2439,31.1882,31.2439,159700.0
2007-10-03 15:50:00,44.87,44.87,44.82,44.82,99700.0,31.2439,31.2439,31.2091,31.2091,99700.0
2007-10-03 15:55:00,44.82,44.87,44.71,44.75,171700.0,31.2091,31.2439,31.1325,31.1603,171700.0
2007-10-04 09:30:00,44.45,44.67,44.44,44.62,136600.0,30.9514,31.1046,30.9445,31.0698,136600.0
2007-10-04 09:35:00,44.63,44.7,44.47,44.48,82500.0,31.0768,31.1255,30.9654,30.9723,82500.0
2007-10-04 09:40:00,44.48,44.54,44.34,44.34,106700.0,30.9723,31.0141,30.8749,30.8749,106700.0
2007-10-04 09:45:00,44.33,44.39,44.25,44.37,128600.0,30.8679,30.9097,30.8122,30.8957,128600.0
2007-10-04 09:50:00,44.39,44.5,44.35,44.47,95500.0,30.9097,30.9863,30.8818,30.9654,95500.0
2007-10-04 09:55:00,44.45,44.48,44.36,44.39,72400.0,30.9514,30.9723,30.8888,30.9097,72400.0
2007-10-04 10:00:00,44.39,44.43,44.25,44.31,111700.0,30.9097,30.9375,30.8122,30.854,111700.0
2007-10-04 10:05:00,44.31,44.48,44.3,44.44,135800.0,30.854,30.9723,30.847,30.9445,135800.0
2007-10-04 10:10:00,44.45,44.71,44.45,44.66,196500.0,30.9514,31.1325,30.9514,31.0977,196500.0
2007-10-04 10:15:00,44.66,44.71,44.6,44.62,67700.0,31.0977,31.1325,31.0559,31.0698,67700.0
2007-10-04 10:20:00,44.61,44.69,44.6,44.65,72900.0,31.0629,31.1186,31.0559,31.0907,72900.0
2007-10-04 10:25:00,44.65,44.98,44.65,44.89,195400.0,31.0907,31.3205,31.0907,31.2578,195400.0
2007-10-04 10:30:00,44.87,44.96,44.85,44.9,158800.0,31.2439,31.3066,31.23,31.2648,158800.0
2007-10-04 10:35:00,44.9,44.93,44.72,44.72,122500.0,31.2648,31.2857,31.1395,31.1395,122500.0
2007-10-04 10:40:00,44.71,44.78,44.55,44.76,114600.0,31.1325,31.1812,31.0211,31.1673,114600.0
2007-10-04 10:45:00,44.76,44.81,44.68,44.81,156600.0,31.1673,31.2021,31.1116,31.2021,156600.0
2007-10-04 10:50:00,44.82,44.87,44.72,44.78,75400.0,31.2091,31.2439,31.1395,31.1812,75400.0
2007-10-04 10:55:00,44.78,44.8,44.55,44.59,93700.0,31.1812,31.1952,31.0211,31.0489,93700.0
2007-10-04 11:00:00,44.6,44.68,44.57,44.62,61800.0,31.0559,31.1116,31.035,31.0698,61800.0
2007-10-04 11:05:00,44.62,44.72,44.54,44.55,63200.0,31.0698,31.1395,31.0141,31.0211,63200.0
2007-10-04 11:10:00,44.55,44.56,44.5,44.56,46100.0,31.0211,31.028,30.9863,31.028,46100.0
2007-10-04 11:15:00,44.55,44.65,44.54,44.55,39900.0,31.0211,31.0907,31.0141,31.0211,39900.0
2007-10-04 11:20:00,44.56,44.65,44.55,44.6,49600.0,31.028,31.0907,31.0211,31.0559,49600.0
2007-10-04 11:25:00,44.61,44.8,44.6,44.6,130000.0,31.0629,31.1952,31.0559,31.0559,130000.0
2007-10-04 11:30:00,44.6,44.6,44.46,44.48,71400.0,31.0559,31.0559,30.9584,30.9723,71400.0
2007-10-04 11:35:00,44.48,44.54,44.47,44.51,26300.0,30.9723,31.0141,30.9654,30.9932,26300.0
2007-10-04 11:40:00,44.51,44.61,44.5,44.59,27500.0,30.9932,31.0629,30.9863,31.0489,27500.0
2007-10-04 11:45:00,44.6,44.64,44.55,44.63,38300.0,31.0559,31.0837,31.0211,31.0768,38300.0
2007-10-04 11:50:00,44.63,44.69,44.57,44.64,31800.0,31.0768,31.1186,31.035,31.0837,31800.0
2007-10-04 11:55:00,44.63,44.71,44.62,44.7,45800.0,31.0768,31.1325,31.0698,31.1255,45800.0
2007-10-04 12:00:00,44.69,44.7,44.68,44.69,23100.0,31.1186,31.1255,31.1116,31.1186,23100.0
2007-10-04 12:05:00,44.68,44.69,44.64,44.67,24000.0,31.1116,31.1186,31.0837,31.1046,24000.0
2007-10-04 12:10:00,44.67,44.7,44.67,44.69,24000.0,31.1046,31.1255,31.1046,31.1186,24000.0
2007-10-04 12:15:00,44.69,44.78,44.68,44.77,76100.0,31.1186,31.1812,31.1116,31.1743,76100.0
2007-10-04 12:20:00,44.77,44.79,44.73,44.73,37900.0,31.1743,31.1882,31.1464,31.1464,37900.0
2007-10-04 12:25:00,44.73,44.75,44.72,44.74,12800.0,31.1464,31.1603,31.1395,31.1534,12800.0
2007-10-04 12:30:00,44.74,44.81,44.74,44.8,70600.0,31.1534,31.2021,31.1534,31.1952,70600.0
2007-10-04 12:35:00,44.79,44.8,44.74,44.76,39500.0,31.1882,31.1952,31.1534,31.1673,39500.0
2007-10-04 12:40:00,44.76,44.76,44.68,44.73,28600.0,31.1673,31.1673,31.1116,31.1464,28600.0
2007-10-04 12:45:00,44.74,44.75,44.66,44.72,24200.0,31.1534,31.1603,31.0977,31.1395,24200.0
2007-10-04 12:50:00,44.72,44.75,44.68,44.74,23200.0,31.1395,31.1603,31.1116,31.1534,23200.0
2007-10-04 12:55:00,44.73,44.75,44.67,44.68,35900.0,31.1464,31.1603,31.1046,31.1116,35900.0
2007-10-04 13:00:00,44.68,44.8,44.68,44.78,99800.0,31.1116,31.1952,31.1116,31.1812,99800.0
2007-10-04 13:05:00,44.79,44.79,44.68,44.74,77300.0,31.1882,31.1882,31.1116,31.1534,77300.0
2007-10-04 13:10:00,44.74,44.77,44.69,44.7,16800.0,31.1534,31.1743,31.1186,31.1255,16800.0
2007-10-04 13:15:00,44.69,44.71,44.66,44.71,17100.0,31.1186,31.1325,31.0977,31.1325,17100.0
2007-10-04 13:20:00,44.72,44.83,44.7,44.79,63700.0,31.1395,31.216,31.1255,31.1882,63700.0
2007-10-04 13:25:00,44.8,44.82,44.76,44.8,108800.0,31.1952,31.2091,31.1673,31.1952,108800.0
2007-10-04 13:30:00,44.79,44.85,44.79,44.81,41800.0,31.1882,31.23,31.1882,31.2021,41800.0
2007-10-04 13:35:00,44.8,44.8,44.75,44.76,37900.0,31.1952,31.1952,31.1603,31.1673,37900.0
2007-10-04 13:40:00,44.77,44.77,44.69,44.71,27000.0,31.1743,31.1743,31.1186,31.1325,27000.0
2007-10-04 13:45:00,44.72,44.75,44.72,44.74,14900.0,31.1395,31.1603,31.1395,31.1534,14900.0
2007-10-04 13:50:00,44.74,44.8,44.73,44.77,37700.0,31.1534,31.1952,31.1464,31.1743,37700.0
2007-10-04 13:55:00,44.78,44.8,44.74,44.74,20700.0,31.1812,31.1952,31.1534,31.1534,20700.0
2007-10-04 14:00:00,44.75,44.77,44.74,44.76,18100.0,31.1603,31.1743,31.1534,31.1673,18100.0
2007-10-04 14:05:00,44.77,44.79,44.75,44.76,29800.0,31.1743,31.1882,31.1603,31.1673,29800.0
2007-10-04 14:10:00,44.76,44.76,44.73,44.74,15400.0,31.1673,31.1673,31.1464,31.1534,15400.0
2007-10-04 14:15:00,44.73,44.74,44.66,44.7,50400.0,31.1464,31.1534,31.0977,31.1255,50400.0
2007-10-04 14:20:00,44.7,44.73,44.68,44.71,18500.0,31.1255,31.1464,31.1116,31.1325,18500.0
2007-10-04 14:25:00,44.7,44.74,44.7,44.74,29000.0,31.1255,31.1534,31.1255,31.1534,29000.0
2007-10-04 14:30:00,44.74,44.77,44.74,44.75,40100.0,31.1534,31.1743,31.1534,31.1603,40100.0
2007-10-04 14:35:00,44.75,44.76,44.71,44.74,21600.0,31.1603,31.1673,31.1325,31.1534,21600.0
2007-10-04 14:40:00,44.73,44.75,44.71,44.74,29800.0,31.1464,31.1603,31.1325,31.1534,29800.0
2007-10-04 14:45:00,44.73,44.79,44.72,44.79,40000.0,31.1464,31.1882,31.1395,31.1882,40000.0
2007-10-04 14:50:00,44.79,44.81,44.78,44.8,61500.0,31.1882,31.2021,31.1812,31.1952,61500.0
2007-10-04 14:55:00,44.8,44.83,44.76,44.78,57000.0,31.1952,31.216,31.1673,31.1812,57000.0
2007-10-04 15:00:00,44.77,44.9,44.77,44.88,108200.0,31.1743,31.2648,31.1743,31.2509,108200.0
2007-10-04 15:05:00,44.89,44.94,44.86,44.93,58700.0,31.2578,31.2926,31.2369,31.2857,58700.0
2007-10-04 15:10:00,44.94,44.98,44.92,44.95,69300.0,31.2926,31.3205,31.2787,31.2996,69300.0
2007-10-04 15:15:00,44.95,45.0,44.89,44.98,156500.0,31.2996,31.3344,31.2578,31.3205,156500.0
2007-10-04 15:20:00,44.99,45.0,44.96,44.97,90100.0,31.3275,31.3344,31.3066,31.3135,90100.0
2007-10-04 15:25:00,44.97,44.97,44.95,44.96,51400.0,31.3135,31.3135,31.2996,31.3066,51400.0
2007-10-04 15:30:00,44.95,45.1,44.95,45.1,147500.0,31.2996,31.4041,31.2996,31.4041,147500.0
2007-10-04 15:35:00,45.1,45.24,45.09,45.14,181000.0,31.4041,31.5015,31.3971,31.4319,181000.0
2007-10-04 15:40:00,45.15,45.24,45.13,45.22,118000.0,31.4389,31.5015,31.4249,31.4876,118000.0
2007-10-04 15:45:00,45.22,45.22,45.14,45.15,112500.0,31.4876,31.4876,31.4319,31.4389,112500.0
2007-10-04 15:50:00,45.15,45.15,45.1,45.11,167700.0,31.4389,31.4389,31.4041,31.411,167700.0
2007-10-04 15:55:00,45.12,45.12,45.05,45.06,190700.0,31.418,31.418,31.3692,31.3762,190700.0
2007-10-05 09:30:00,44.95,44.95,44.6,44.77,164600.0,31.2996,31.2996,31.0559,31.1743,164600.0
2007-10-05 09:35:00,44.77,45.08,44.77,45.01,136200.0,31.1743,31.3901,31.1743,31.3414,136200.0
2007-10-05 09:40:00,45.03,45.2,45.0,45.13,128300.0,31.3553,31.4737,31.3344,31.4249,128300.0
2007-10-05 09:45:00,45.13,45.15,44.97,45.12,98900.0,31.4249,31.4389,31.3135,31.418,98900.0
2007-10-05 09:50:00,45.12,45.12,44.91,44.99,95800.0,31.418,31.418,31.2718,31.3275,95800.0
2007-10-05 09:55:00,44.98,45.06,44.91,44.97,128400.0,31.3205,31.3762,31.2718,31.3135,128400.0
2007-10-05 10:00:00,44.97,45.04,44.91,45.01,74000.0,31.3135,31.3623,31.2718,31.3414,74000.0
2007-10-05 10:05:00,45.01,45.13,44.91,45.1,78300.0,31.3414,31.4249,31.2718,31.4041,78300.0
2007-10-05 10:10:00,45.1,45.11,44.9,44.96,77400.0,31.4041,31.411,31.2648,31.3066,77400.0
2007-10-05 10:15:00,44.95,44.97,44.82,44.89,89800.0,31.2996,31.3135,31.2091,31.2578,89800.0
2007-10-05 10:20:00,44.9,45.05,44.88,45.03,61100.0,31.2648,31.3692,31.2509,31.3553,61100.0
2007-10-05 10:25:00,45.03,45.11,44.94,44.97,71500.0,31.3553,31.411,31.2926,31.3135,71500.0
2007-10-05 10:30:00,44.96,44.96,44.86,44.94,65500.0,31.3066,31.3066,31.2369,31.2926,65500.0
2007-10-05 10:35:00,44.94,45.04,44.9,44.91,63100.0,31.2926,31.3623,31.2648,31.2718,63100.0
2007-10-05 10:40:00,44.94,44.97,44.9,44.97,39900.0,31.2926,31.3135,31.2648,31.3135,39900.0
2007-10-05 10:45:00,44.98,45.1,44.94,45.07,84000.0,31.3205,31.4041,31.2926,31.3832,84000.0
2007-10-05 10:50:00,45.07,45.1,45.05,45.05,38200.0,31.3832,31.4041,31.3692,31.3692,38200.0
2007-10-05 10:55:00,45.06,45.19,45.06,45.18,48700.0,31.3762,31.4667,31.3762,31.4598,48700.0
2007-10-05 11:00:00,45.19,45.24,45.13,45.14,56000.0,31.4667,31.5015,31.4249,31.4319,56000.0
2007-10-05 11:05:00,45.14,45.23,45.1,45.16,76600.0,31.4319,31.4946,31.4041,31.4458,76600.0
2007-10-05 11:10:00,45.16,45.16,45.08,45.09,54000.0,31.4458,31.4458,31.3901,31.3971,54000.0
2007-10-05 11:15:00,45.09,45.13,45.09,45.12,39800.0,31.3971,31.4249,31.3971,31.418,39800.0
2007-10-05 11:20:00,45.13,45.16,45.08,45.14,66900.0,31.4249,31.4458,31.3901,31.4319,66900.0
2007-10-05 11:25:00,45.14,45.14,45.11,45.13,29100.0,31.4319,31.4319,31.411,31.4249,29100.0
2007-10-05 11:30:00,45.13,45.2,45.12,45.2,21800.0,31.4249,31.4737,31.418,31.4737,21800.0
2007-10-05 11:35:00,45.2,45.22,45.13,45.15,38400.0,31.4737,31.4876,31.4249,31.4389,38400.0
2007-10-05 11:40:00,45.16,45.17,45.1,45.16,28600.0,31.4458,31.4528,31.4041,31.4458,28600.0
2007-10-05 11:45:00,45.15,45.17,45.12,45.13,24700.0,31.4389,31.4528,31.418,31.4249,24700.0
2007-10-05 11:50:00,45.14,45.19,45.11,45.19,25600.0,31.4319,31.4667,31.411,31.4667,25600.0
2007-10-05 11:55:00,45.18,45.19,45.11,45.12,60700.0,31.4598,31.4667,31.411,31.418,60700.0
2007-10-05 12:00:00,45.13,45.19,45.08,45.16,69700.0,31.4249,31.4667,31.3901,31.4458,69700.0
2007-10-05 12:05:00,45.17,45.24,45.12,45.19,51100.0,31.4528,31.5015,31.418,31.4667,51100.0
2007-10-05 12:10:00,45.2,45.34,45.2,45.34,83000.0,31.4737,31.5712,31.4737,31.5712,83000.0
2007-10-05 12:15:00,45.34,45.4,45.29,45.39,95600.0,31.5712,31.6129,31.5364,31.606,95600.0
2007-10-05 12:20:00,45.39,45.53,45.36,45.5,121600.0,31.606,31.7035,31.5851,31.6826,121600.0
2007-10-05 12:25:00,45.5,45.57,45.48,45.56,49300.0,31.6826,31.7313,31.6687,31.7244,49300.0
2007-10-05 12:30:00,45.55,45.57,45.48,45.56,66800.0,31.7174,31.7313,31.6687,31.7244,66800.0
2007-10-05 12:35:00,45.57,45.6,45.49,45.52,76900.0,31.7313,31.7522,31.6756,31.6965,76900.0
2007-10-05 12:40:00,45.53,45.6,45.32,45.6,441700.0,31.7035,31.7522,31.5572,31.7522,441700.0
2007-10-05 12:45:00,45.59,45.6,45.48,45.5,32800.0,31.7453,31.7522,31.6687,31.6826,32800.0
2007-10-05 12:50:00,45.49,45.51,45.47,45.48,33700.0,31.6756,31.6895,31.6617,31.6687,33700.0
2007-10-05 12:55:00,45.48,45.59,45.47,45.55,29300.0,31.6687,31.7453,31.6617,31.7174,29300.0
2007-10-05 13:00:00,45.56,45.58,45.52,45.53,46600.0,31.7244,31.7383,31.6965,31.7035,46600.0
2007-10-05 13:05:00,45.54,45.6,45.52,45.56,52100.0,31.7104,31.7522,31.6965,31.7244,52100.0
2007-10-05 13:10:00,45.57,45.57,45.49,45.52,39100.0,31.7313,31.7313,31.6756,31.6965,39100.0
2007-10-05 13:15:00,45.52,45.57,45.52,45.57,25000.0,31.6965,31.7313,31.6965,31.7313,25000.0
2007-10-05 13:20:00,45.56,45.59,45.53,45.55,26300.0,31.7244,31.7453,31.7035,31.7174,26300.0
2007-10-05 13:25:00,45.55,45.6,45.53,45.6,27000.0,31.7174,31.7522,31.7035,31.7522,27000.0
2007-10-05 13:30:00,45.59,45.64,45.57,45.59,48200.0,31.7453,31.7801,31.7313,31.7453,48200.0
2007-10-05 13:35:00,45.59,45.64,45.57,45.62,38200.0,31.7453,31.7801,31.7313,31.7661,38200.0
2007-10-05 13:40:00,45.63,45.69,45.61,45.67,56100.0,31.7731,31.8149,31.7592,31.801,56100.0
2007-10-05 13:45:00,45.67,45.69,45.64,45.64,64200.0,31.801,31.8149,31.7801,31.7801,64200.0
2007-10-05 13:50:00,45.65,45.69,45.64,45.69,45700.0,31.787,31.8149,31.7801,31.8149,45700.0
2007-10-05 13:55:00,45.69,45.77,45.69,45.75,104800.0,31.8149,31.8706,31.8149,31.8567,104800.0
2007-10-05 14:00:00,45.75,45.92,45.75,45.91,141900.0,31.8567,31.975,31.8567,31.9681,141900.0
2007-10-05 14:05:00,45.91,45.94,45.85,45.88,103900.0,31.9681,31.989,31.9263,31.9472,103900.0
2007-10-05 14:10:00,45.88,45.98,45.85,45.95,108000.0,31.9472,32.0168,31.9263,31.9959,108000.0
2007-10-05 14:15:00,45.95,46.02,45.92,46.02,114100.0,31.9959,32.0447,31.975,32.0447,114100.0
2007-10-05 14:20:00,46.02,46.08,46.0,46.06,125500.0,32.0447,32.0864,32.0307,32.0725,125500.0
2007-10-05 14:25:00,46.05,46.08,46.0,46.08,83500.0,32.0656,32.0864,32.0307,32.0864,83500.0
2007-10-05 14:30:00,46.08,46.16,46.06,46.15,104300.0,32.0864,32.1422,32.0725,32.1352,104300.0
2007-10-05 14:35:00,46.15,46.18,46.08,46.16,139800.0,32.1352,32.1561,32.0864,32.1422,139800.0
2007-10-05 14:40:00,46.16,46.19,46.11,46.16,96000.0,32.1422,32.163,32.1073,32.1422,96000.0
2007-10-05 14:45:00,46.15,46.15,46.05,46.06,83000.0,32.1352,32.1352,32.0656,32.0725,83000.0
2007-10-05 14:50:00,46.08,46.1,46.05,46.05,78600.0,32.0864,32.1004,32.0656,32.0656,78600.0
2007-10-05 14:55:00,46.06,46.08,46.02,46.08,95800.0,32.0725,32.0864,32.0447,32.0864,95800.0
2007-10-05 15:00:00,46.08,46.15,46.05,46.13,91100.0,32.0864,32.1352,32.0656,32.1213,91100.0
2007-10-05 15:05:00,46.11,46.12,46.0,46.0,94300.0,32.1073,32.1143,32.0307,32.0307,94300.0
2007-10-05 15:10:00,46.0,46.0,45.82,45.88,132100.0,32.0307,32.0307,31.9054,31.9472,132100.0
2007-10-05 15:15:00,45.88,45.9,45.82,45.84,99800.0,31.9472,31.9611,31.9054,31.9193,99800.0
2007-10-05 15:20:00,45.84,45.92,45.83,45.91,66600.0,31.9193,31.975,31.9124,31.9681,66600.0
2007-10-05 15:25:00,45.92,45.99,45.9,45.98,75900.0,31.975,32.0238,31.9611,32.0168,75900.0
2007-10-05 15:30:00,45.99,45.99,45.95,45.95,56700.0,32.0238,32.0238,31.9959,31.9959,56700.0
2007-10-05 15:35:00,45.96,45.96,45.78,45.79,106800.0,32.0029,32.0029,31.8776,31.8845,106800.0
2007-10-05 15:40:00,45.78,45.78,45.52,45.56,169300.0,31.8776,31.8776,31.6965,31.7244,169300.0
2007-10-05 15:45:00,45.56,45.64,45.52,45.57,166100.0,31.7244,31.7801,31.6965,31.7313,166100.0
2007-10-05 15:50:00,45.56,45.6,45.52,45.57,160800.0,31.7244,31.7522,31.6965,31.7313,160800.0
2007-10-05 15:55:00,45.57,45.64,45.55,45.56,248100.0,31.7313,31.7801,31.7174,31.7244,248100.0
2007-10-08 09:30:00,45.1,45.3,44.9,45.01,139100.0,31.4041,31.5433,31.2648,31.3414,139100.0
2007-10-08 09:35:00,45.02,45.12,45.02,45.04,49800.0,31.3483,31.418,31.3483,31.3623,49800.0
2007-10-08 09:40:00,45.04,45.14,44.91,44.92,69900.0,31.3623,31.4319,31.2718,31.2787,69900.0
2007-10-08 09:45:00,44.91,44.95,44.85,44.88,79900.0,31.2718,31.2996,31.23,31.2509,79900.0
2007-10-08 09:50:00,44.87,44.88,44.72,44.75,133700.0,31.2439,31.2509,31.1395,31.1603,133700.0
2007-10-08 09:55:00,44.75,44.85,44.72,44.79,67700.0,31.1603,31.23,31.1395,31.1882,67700.0
2007-10-08 10:00:00,44.78,44.87,44.77,44.83,63600.0,31.1812,31.2439,31.1743,31.216,63600.0
2007-10-08 10:05:00,44.83,44.99,44.76,44.87,139900.0,31.216,31.3275,31.1673,31.2439,139900.0
2007-10-08 10:10:00,44.88,44.89,44.76,44.8,44700.0,31.2509,31.2578,31.1673,31.1952,44700.0
2007-10-08 10:15:00,44.79,44.93,44.75,44.9,60400.0,31.1882,31.2857,31.1603,31.2648,60400.0
2007-10-08 10:20:00,44.9,44.95,44.76,44.89,50900.0,31.2648,31.2996,31.1673,31.2578,50900.0
2007-10-08 10:25:00,44.89,44.97,44.81,44.89,53200.0,31.2578,31.3135,31.2021,31.2578,53200.0
2007-10-08 10:30:00,44.9,45.0,44.88,44.97,62900.0,31.2648,31.3344,31.2509,31.3135,62900.0
2007-10-08 10:35:00,44.98,45.01,44.85,44.86,109700.0,31.3205,31.3414,31.23,31.2369,109700.0
2007-10-08 10:40:00,44.87,44.87,44.82,44.87,18200.0,31.2439,31.2439,31.2091,31.2439,18200.0
2007-10-08 10:45:00,44.86,44.92,44.83,44.91,23400.0,31.2369,31.2787,31.216,31.2718,23400.0
2007-10-08 10:50:00,44.91,44.94,44.85,44.86,40700.0,31.2718,31.2926,31.23,31.2369,40700.0
2007-10-08 10:55:00,44.86,44.86,44.67,44.68,72600.0,31.2369,31.2369,31.1046,31.1116,72600.0
2007-10-08 11:00:00,44.69,44.71,44.64,44.67,124800.0,31.1186,31.1325,31.0837,31.1046,124800.0
2007-10-08 11:05:00,44.67,44.72,44.6,44.71,68100.0,31.1046,31.1395,31.0559,31.1325,68100.0
2007-10-08 11:10:00,44.71,44.75,44.69,44.72,64200.0,31.1325,31.1603,31.1186,31.1395,64200.0
2007-10-08 11:15:00,44.72,44.72,44.56,44.56,89600.0,31.1395,31.1395,31.028,31.028,89600.0
2007-10-08 11:20:00,44.56,44.65,44.55,44.62,62000.0,31.028,31.0907,31.0211,31.0698,62000.0
2007-10-08 11:25:00,44.62,44.82,44.61,44.73,78400.0,31.0698,31.2091,31.0629,31.1464,78400.0
2007-10-08 11:30:00,44.72,44.74,44.62,44.62,77200.0,31.1395,31.1534,31.0698,31.0698,77200.0
2007-10-08 11:35:00,44.63,44.64,44.6,44.64,21400.0,31.0768,31.0837,31.0559,31.0837,21400.0
2007-10-08 11:40:00,44.63,44.65,44.59,44.61,38000.0,31.0768,31.0907,31.0489,31.0629,38000.0
2007-10-08 11:45:00,44.61,44.62,44.55,44.57,25700.0,31.0629,31.0698,31.0211,31.035,25700.0
2007-10-08 11:50:00,44.57,44.59,44.53,44.55,35200.0,31.035,31.0489,31.0072,31.0211,35200.0
2007-10-08 11:55:00,44.55,44.62,44.52,44.57,70500.0,31.0211,31.0698,31.0002,31.035,70500.0
2007-10-08 12:00:00,44.57,44.57,44.48,44.48,60300.0,31.035,31.035,30.9723,30.9723,60300.0
2007-10-08 12:05:00,44.48,44.51,44.3,44.32,161600.0,30.9723,30.9932,30.847,30.8609,161600.0
2007-10-08 12:10:00,44.32,44.44,44.3,44.4,68500.0,30.8609,30.9445,30.847,30.9166,68500.0
2007-10-08 12:15:00,44.41,44.45,44.31,44.36,131400.0,30.9236,30.9514,30.854,30.8888,131400.0
2007-10-08 12:20:00,44.37,44.41,44.31,44.38,47300.0,30.8957,30.9236,30.854,30.9027,47300.0
2007-10-08 12:25:00,44.37,44.46,44.37,44.43,51300.0,30.8957,30.9584,30.8957,30.9375,51300.0
2007-10-08 12:30:00,44.43,44.45,44.43,44.45,11900.0,30.9375,30.9514,30.9375,30.9514,11900.0
2007-10-08 12:35:00,44.45,44.55,44.44,44.53,36200.0,30.9514,31.0211,30.9445,31.0072,36200.0
2007-10-08 12:40:00,44.51,44.56,44.48,44.56,26900.0,30.9932,31.028,30.9723,31.028,26900.0
2007-10-08 12:45:00,44.56,44.62,44.53,44.62,46000.0,31.028,31.0698,31.0072,31.0698,46000.0
2007-10-08 12:50:00,44.62,44.62,44.59,44.6,14700.0,31.0698,31.0698,31.0489,31.0559,14700.0
2007-10-08 12:55:00,44.6,44.66,44.6,44.66,33700.0,31.0559,31.0977,31.0559,31.0977,33700.0
2007-10-08 13:00:00,44.66,44.7,44.63,44.69,20800.0,31.0977,31.1255,31.0768,31.1186,20800.0
2007-10-08 13:05:00,44.69,44.7,44.66,44.66,27000.0,31.1186,31.1255,31.0977,31.0977,27000.0
2007-10-08 13:10:00,44.67,44.76,44.65,44.74,52000.0,31.1046,31.1673,31.0907,31.1534,52000.0
2007-10-08 13:15:00,44.74,44.75,44.7,44.74,34700.0,31.1534,31.1603,31.1255,31.1534,34700.0
2007-10-08 13:20:00,44.73,44.74,44.7,44.7,26100.0,31.1464,31.1534,31.1255,31.1255,26100.0
2007-10-08 13:25:00,44.7,44.81,44.66,44.79,62300.0,31.1255,31.2021,31.0977,31.1882,62300.0
2007-10-08 13:30:00,44.79,44.88,44.77,44.88,37200.0,31.1882,31.2509,31.1743,31.2509,37200.0
2007-10-08 13:35:00,44.88,44.93,44.85,44.93,54800.0,31.2509,31.2857,31.23,31.2857,54800.0
2007-10-08 13:40:00,44.93,44.98,44.91,44.98,58900.0,31.2857,31.3205,31.2718,31.3205,58900.0
2007-10-08 13:45:00,44.98,44.98,44.88,44.88,39900.0,31.3205,31.3205,31.2509,31.2509,39900.0
2007-10-08 13:50:00,44.89,44.89,44.84,44.85,41100.0,31.2578,31.2578,31.223,31.23,41100.0
2007-10-08 13:55:00,44.84,44.87,44.77,44.85,66500.0,31.223,31.2439,31.1743,31.23,66500.0
2007-10-08 14:00:00,44.85,44.85,44.72,44.72,41200.0,31.23,31.23,31.1395,31.1395,41200.0
2007-10-08 14:05:00,44.74,44.77,44.72,44.72,30800.0,31.1534,31.1743,31.1395,31.1395,30800.0
2007-10-08 14:10:00,44.73,44.73,44.71,44.72,22900.0,31.1464,31.1464,31.1325,31.1395,22900.0
2007-10-08 14:15:00,44.72,44.79,44.71,44.78,36000.0,31.1395,31.1882,31.1325,31.1812,36000.0
2007-10-08 14:20:00,44.78,44.78,44.74,44.75,21200.0,31.1812,31.1812,31.1534,31.1603,21200.0
2007-10-08 14:25:00,44.75,44.84,44.74,44.84,37400.0,31.1603,31.223,31.1534,31.223,37400.0
2007-10-08 14:30:00,44.84,44.85,44.8,44.81,26400.0,31.223,31.23,31.1952,31.2021,26400.0
2007-10-08 14:35:00,44.81,44.82,44.72,44.73,21800.0,31.2021,31.2091,31.1395,31.1464,21800.0
2007-10-08 14:40:00,44.72,44.77,44.72,44.75,17700.0,31.1395,31.1743,31.1395,31.1603,17700.0
2007-10-08 14:45:00,44.75,44.75,44.74,44.74,8500.0,31.1603,31.1603,31.1534,31.1534,8500.0
2007-10-08 14:50:00,44.75,44.77,44.71,44.73,30800.0,31.1603,31.1743,31.1325,31.1464,30800.0
2007-10-08 14:55:00,44.72,44.75,44.71,44.74,28300.0,31.1395,31.1603,31.1325,31.1534,28300.0
2007-10-08 15:00:00,44.75,44.77,44.71,44.72,32200.0,31.1603,31.1743,31.1325,31.1395,32200.0
2007-10-08 15:05:00,44.72,44.76,44.71,44.76,32600.0,31.1395,31.1673,31.1325,31.1673,32600.0
2007-10-08 15:10:00,44.76,44.77,44.73,44.74,40500.0,31.1673,31.1743,31.1464,31.1534,40500.0
2007-10-08 15:15:00,44.74,44.81,44.74,44.8,57200.0,31.1534,31.2021,31.1534,31.1952,57200.0
2007-10-08 15:20:00,44.8,44.87,44.79,44.86,47800.0,31.1952,31.2439,31.1882,31.2369,47800.0
2007-10-08 15:25:00,44.86,44.91,44.86,44.88,56600.0,31.2369,31.2718,31.2369,31.2509,56600.0
2007-10-08 15:30:00,44.88,44.89,44.77,44.78,77800.0,31.2509,31.2578,31.1743,31.1812,77800.0
2007-10-08 15:35:00,44.77,44.84,44.73,44.84,65800.0,31.1743,31.223,31.1464,31.223,65800.0
2007-10-08 15:40:00,44.83,44.86,44.77,44.86,82900.0,31.216,31.2369,31.1743,31.2369,82900.0
2007-10-08 15:45:00,44.86,44.98,44.86,44.96,88800.0,31.2369,31.3205,31.2369,31.3066,88800.0
2007-10-08 15:50:00,44.96,44.98,44.79,44.82,120800.0,31.3066,31.3205,31.1882,31.2091,120800.0
2007-10-08 15:55:00,44.82,44.83,44.71,44.81,209700.0,31.2091,31.216,31.1325,31.2021,209700.0
2007-10-09 09:30:00,44.8,44.93,44.8,44.87,132500.0,31.1952,31.2857,31.1952,31.2439,132500.0
2007-10-09 09:35:00,44.87,45.19,44.83,45.05,156700.0,31.2439,31.4667,31.216,31.3692,156700.0
2007-10-09 09:40:00,45.04,45.26,44.9,45.18,95100.0,31.3623,31.5155,31.2648,31.4598,95100.0
2007-10-09 09:45:00,45.18,45.44,45.18,45.44,128800.0,31.4598,31.6408,31.4598,31.6408,128800.0
2007-10-09 09:50:00,45.44,45.56,45.43,45.55,136600.0,31.6408,31.7244,31.6338,31.7174,136600.0
2007-10-09 09:55:00,45.56,45.65,45.35,45.39,134000.0,31.7244,31.787,31.5781,31.606,134000.0
2007-10-09 10:00:00,45.4,45.46,45.13,45.23,82800.0,31.6129,31.6547,31.4249,31.4946,82800.0
2007-10-09 10:05:00,45.24,45.34,45.17,45.3,86000.0,31.5015,31.5712,31.4528,31.5433,86000.0
2007-10-09 10:10:00,45.29,45.5,45.29,45.44,70000.0,31.5364,31.6826,31.5364,31.6408,70000.0
2007-10-09 10:15:00,45.44,45.5,45.43,45.45,52800.0,31.6408,31.6826,31.6338,31.6478,52800.0
2007-10-09 10:20:00,45.46,45.6,45.45,45.59,53800.0,31.6547,31.7522,31.6478,31.7453,53800.0
2007-10-09 10:25:00,45.6,45.68,45.53,45.64,88100.0,31.7522,31.8079,31.7035,31.7801,88100.0
2007-10-09 10:30:00,45.64,45.66,45.47,45.47,75000.0,31.7801,31.794,31.6617,31.6617,75000.0
2007-10-09 10:35:00,45.46,45.68,45.46,45.68,118300.0,31.6547,31.8079,31.6547,31.8079,118300.0
2007-10-09 10:40:00,45.68,45.77,45.63,45.7,172900.0,31.8079,31.8706,31.7731,31.8218,172900.0
2007-10-09 10:45:00,45.7,45.79,45.69,45.71,131600.0,31.8218,31.8845,31.8149,31.8288,131600.0
2007-10-09 10:50:00,45.71,45.73,45.62,45.65,42500.0,31.8288,31.8427,31.7661,31.787,42500.0
2007-10-09 10:55:00,45.63,45.85,45.62,45.85,84900.0,31.7731,31.9263,31.7661,31.9263,84900.0
2007-10-09 11:00:00,45.85,45.97,45.82,45.89,101600.0,31.9263,32.0099,31.9054,31.9541,101600.0
2007-10-09 11:05:00,45.9,45.92,45.8,45.8,57000.0,31.9611,31.975,31.8915,31.8915,57000.0
2007-10-09 11:10:00,45.81,45.82,45.69,45.72,89200.0,31.8984,31.9054,31.8149,31.8358,89200.0
2007-10-09 11:15:00,45.71,45.73,45.65,45.69,32200.0,31.8288,31.8427,31.787,31.8149,32200.0
2007-10-09 11:20:00,45.69,45.84,45.67,45.81,48700.0,31.8149,31.9193,31.801,31.8984,48700.0
2007-10-09 11:25:00,45.81,45.83,45.79,45.82,32000.0,31.8984,31.9124,31.8845,31.9054,32000.0
2007-10-09 11:30:00,45.81,45.81,45.69,45.7,55300.0,31.8984,31.8984,31.8149,31.8218,55300.0
2007-10-09 11:35:00,45.69,45.71,45.44,45.54,124900.0,31.8149,31.8288,31.6408,31.7104,124900.0
2007-10-09 11:40:00,45.54,45.56,45.43,45.46,73100.0,31.7104,31.7244,31.6338,31.6547,73100.0
2007-10-09 11:45:00,45.46,45.54,45.45,45.48,55300.0,31.6547,31.7104,31.6478,31.6687,55300.0
2007-10-09 11:50:00,45.49,45.58,45.49,45.58,37200.0,31.6756,31.7383,31.6756,31.7383,37200.0
2007-10-09 11:55:00,45.57,45.61,45.5,45.57,35600.0,31.7313,31.7592,31.6826,31.7313,35600.0
2007-10-09 12:00:00,45.57,45.62,45.55,45.57,33900.0,31.7313,31.7661,31.7174,31.7313,33900.0
2007-10-09 12:05:00,45.58,45.61,45.56,45.6,14900.0,31.7383,31.7592,31.7244,31.7522,14900.0
2007-10-09 12:10:00,45.6,45.64,45.56,45.64,16700.0,31.7522,31.7801,31.7244,31.7801,16700.0
2007-10-09 12:15:00,45.64,45.69,45.63,45.69,15400.0,31.7801,31.8149,31.7731,31.8149,15400.0
2007-10-09 12:20:00,45.68,45.69,45.6,45.62,15900.0,31.8079,31.8149,31.7522,31.7661,15900.0
2007-10-09 12:25:00,45.63,45.66,45.61,45.66,24700.0,31.7731,31.794,31.7592,31.794,24700.0
2007-10-09 12:30:00,45.65,45.69,45.64,45.69,16600.0,31.787,31.8149,31.7801,31.8149,16600.0
2007-10-09 12:35:00,45.7,45.79,45.7,45.75,29500.0,31.8218,31.8845,31.8218,31.8567,29500.0
2007-10-09 12:40:00,45.75,45.76,45.62,45.67,28200.0,31.8567,31.8636,31.7661,31.801,28200.0
2007-10-09 12:45:00,45.66,45.69,45.64,45.69,27100.0,31.794,31.8149,31.7801,31.8149,27100.0
2007-10-09 12:50:00,45.7,45.74,45.68,45.73,29300.0,31.8218,31.8497,31.8079,31.8427,29300.0
2007-10-09 12:55:00,45.75,45.78,45.71,45.76,31000.0,31.8567,31.8776,31.8288,31.8636,31000.0
2007-10-09 13:00:00,45.75,45.75,45.71,45.71,22900.0,31.8567,31.8567,31.8288,31.8288,22900.0
2007-10-09 13:05:00,45.7,45.7,45.57,45.61,52100.0,31.8218,31.8218,31.7313,31.7592,52100.0
2007-10-09 13:10:00,45.62,45.72,45.62,45.69,31300.0,31.7661,31.8358,31.7661,31.8149,31300.0
2007-10-09 13:15:00,45.68,45.73,45.67,45.72,18100.0,31.8079,31.8427,31.801,31.8358,18100.0
2007-10-09 13:20:00,45.72,45.74,45.67,45.67,26300.0,31.8358,31.8497,31.801,31.801,26300.0
2007-10-09 13:25:00,45.69,45.69,45.58,45.6,42300.0,31.8149,31.8149,31.7383,31.7522,42300.0
2007-10-09 13:30:00,45.6,45.62,45.52,45.62,34200.0,31.7522,31.7661,31.6965,31.7661,34200.0
2007-10-09 13:35:00,45.62,45.67,45.61,45.64,19100.0,31.7661,31.801,31.7592,31.7801,19100.0
2007-10-09 13:40:00,45.64,45.67,45.56,45.62,61100.0,31.7801,31.801,31.7244,31.7661,61100.0
2007-10-09 13:45:00,45.61,45.74,45.61,45.67,53500.0,31.7592,31.8497,31.7592,31.801,53500.0
2007-10-09 13:50:00,45.67,45.73,45.64,45.7,35600.0,31.801,31.8427,31.7801,31.8218,35600.0
2007-10-09 13:55:00,45.69,45.7,45.67,45.69,14400.0,31.8149,31.8218,31.801,31.8149,14400.0
2007-10-09 14:00:00,45.68,45.85,45.56,45.84,106500.0,31.8079,31.9263,31.7244,31.9193,106500.0
2007-10-09 14:05:00,45.84,45.85,45.66,45.72,42900.0,31.9193,31.9263,31.794,31.8358,42900.0
2007-10-09 14:10:00,45.72,45.78,45.68,45.78,26000.0,31.8358,31.8776,31.8079,31.8776,26000.0
2007-10-09 14:15:00,45.78,45.78,45.64,45.68,44300.0,31.8776,31.8776,31.7801,31.8079,44300.0
2007-10-09 14:20:00,45.68,45.7,45.66,45.69,15500.0,31.8079,31.8218,31.794,31.8149,15500.0
2007-10-09 14:25:00,45.69,45.89,45.69,45.85,38200.0,31.8149,31.9541,31.8149,31.9263,38200.0
2007-10-09 14:30:00,45.86,45.9,45.82,45.86,55500.0,31.9333,31.9611,31.9054,31.9333,55500.0
2007-10-09 14:35:00,45.86,45.94,45.83,45.85,82100.0,31.9333,31.989,31.9124,31.9263,82100.0
2007-10-09 14:40:00,45.84,45.87,45.82,45.84,30400.0,31.9193,31.9402,31.9054,31.9193,30400.0
2007-10-09 14:45:00,45.84,45.87,45.8,45.84,56700.0,31.9193,31.9402,31.8915,31.9193,56700.0
2007-10-09 14:50:00,45.84,45.94,45.82,45.92,71700.0,31.9193,31.989,31.9054,31.975,71700.0
2007-10-09 14:55:00,45.92,45.94,45.87,45.9,39200.0,31.975,31.989,31.9402,31.9611,39200.0
2007-10-09 15:00:00,45.87,45.88,45.82,45.83,43200.0,31.9402,31.9472,31.9054,31.9124,43200.0
2007-10-09 15:05:00,45.83,45.85,45.82,45.84,36200.0,31.9124,31.9263,31.9054,31.9193,36200.0
2007-10-09 15:10:00,45.84,45.88,45.82,45.85,52000.0,31.9193,31.9472,31.9054,31.9263,52000.0
2007-10-09 15:15:00,45.85,45.88,45.84,45.86,53900.0,31.9263,31.9472,31.9193,31.9333,53900.0
2007-10-09 15:20:00,45.86,45.86,45.8,45.81,88600.0,31.9333,31.9333,31.8915,31.8984,88600.0
2007-10-09 15:25:00,45.81,45.86,45.8,45.82,57100.0,31.8984,31.9333,31.8915,31.9054,57100.0
2007-10-09 15:30:00,45.82,45.95,45.82,45.94,89400.0,31.9054,31.9959,31.9054,31.989,89400.0
2007-10-09 15:35:00,45.95,45.98,45.94,45.94,62700.0,31.9959,32.0168,31.989,31.989,62700.0
2007-10-09 15:40:00,45.94,45.98,45.78,45.94,201700.0,31.989,32.0168,31.8776,31.989,201700.0
2007-10-09 15:45:00,45.94,46.0,45.93,45.96,103900.0,31.989,32.0307,31.982,32.0029,103900.0
2007-10-09 15:50:00,45.97,46.0,45.87,45.93,120900.0,32.0099,32.0307,31.9402,31.982,120900.0
2007-10-09 15:55:00,45.92,46.0,45.87,45.98,165600.0,31.975,32.0307,31.9402,32.0168,165600.0
2007-10-10 09:30:00,46.32,46.54,46.17,46.53,277800.0,32.2536,32.4068,32.1491,32.3998,277800.0
2007-10-10 09:35:00,46.53,46.53,46.3,46.3,197300.0,32.3998,32.3998,32.2396,32.2396,197300.0
2007-10-10 09:40:00,46.31,46.31,46.08,46.14,162400.0,32.2466,32.2466,32.0864,32.1282,162400.0
2007-10-10 09:45:00,46.13,46.43,46.1,46.4,129800.0,32.1213,32.3302,32.1004,32.3093,129800.0
2007-10-10 09:50:00,46.38,46.44,46.25,46.28,98700.0,32.2953,32.3371,32.2048,32.2257,98700.0
2007-10-10 09:55:00,46.29,46.3,46.05,46.06,103100.0,32.2327,32.2396,32.0656,32.0725,103100.0
2007-10-10 10:00:00,46.06,46.19,46.05,46.17,59100.0,32.0725,32.163,32.0656,32.1491,59100.0
2007-10-10 10:05:00,46.16,46.21,46.1,46.18,88400.0,32.1422,32.177,32.1004,32.1561,88400.0
2007-10-10 10:10:00,46.18,46.34,46.14,46.27,73100.0,32.1561,32.2675,32.1282,32.2187,73100.0
2007-10-10 10:15:00,46.27,46.37,46.25,46.35,103800.0,32.2187,32.2884,32.2048,32.2745,103800.0
2007-10-10 10:20:00,46.35,46.6,46.35,46.58,144000.0,32.2745,32.4485,32.2745,32.4346,144000.0
2007-10-10 10:25:00,46.59,46.6,46.5,46.57,87300.0,32.4416,32.4485,32.3789,32.4276,87300.0
2007-10-10 10:30:00,46.58,46.58,46.47,46.48,68800.0,32.4346,32.4346,32.358,32.365,68800.0
2007-10-10 10:35:00,46.48,46.48,46.35,46.36,72700.0,32.365,32.365,32.2745,32.2814,72700.0
2007-10-10 10:40:00,46.36,46.47,46.35,46.47,76700.0,32.2814,32.358,32.2745,32.358,76700.0
2007-10-10 10:45:00,46.47,46.56,46.39,46.54,140300.0,32.358,32.4207,32.3023,32.4068,140300.0
2007-10-10 10:50:00,46.54,46.68,46.54,46.6,117400.0,32.4068,32.5042,32.4068,32.4485,117400.0
2007-10-10 10:55:00,46.61,46.65,46.56,46.57,86300.0,32.4555,32.4834,32.4207,32.4276,86300.0
2007-10-10 11:00:00,46.57,46.59,46.54,46.56,94000.0,32.4276,32.4416,32.4068,32.4207,94000.0
2007-10-10 11:05:00,46.56,46.59,46.56,46.57,51500.0,32.4207,32.4416,32.4207,32.4276,51500.0
2007-10-10 11:10:00,46.57,46.62,46.54,46.61,67800.0,32.4276,32.4625,32.4068,32.4555,67800.0
2007-10-10 11:15:00,46.6,46.65,46.53,46.62,142800.0,32.4485,32.4834,32.3998,32.4625,142800.0
2007-10-10 11:20:00,46.62,46.65,46.55,46.64,82800.0,32.4625,32.4834,32.4137,32.4764,82800.0
2007-10-10 11:25:00,46.64,46.66,46.61,46.66,91000.0,32.4764,32.4903,32.4555,32.4903,91000.0
2007-10-10 11:30:00,46.67,46.89,46.67,46.87,156100.0,32.4973,32.6505,32.4973,32.6365,156100.0
2007-10-10 11:35:00,46.88,46.93,46.79,46.82,159400.0,32.6435,32.6783,32.5808,32.6017,159400.0
2007-10-10 11:40:00,46.82,46.86,46.74,46.78,75700.0,32.6017,32.6296,32.546,32.5739,75700.0
2007-10-10 11:45:00,46.78,46.79,46.7,46.71,40900.0,32.5739,32.5808,32.5182,32.5251,40900.0
2007-10-10 11:50:00,46.71,46.72,46.56,46.57,77100.0,32.5251,32.5321,32.4207,32.4276,77100.0
2007-10-10 11:55:00,46.57,46.71,46.57,46.68,125900.0,32.4276,32.5251,32.4276,32.5042,125900.0
2007-10-10 12:00:00,46.68,46.72,46.61,46.62,78800.0,32.5042,32.5321,32.4555,32.4625,78800.0
2007-10-10 12:05:00,46.61,46.62,46.55,46.56,45700.0,32.4555,32.4625,32.4137,32.4207,45700.0
2007-10-10 12:10:00,46.57,46.57,46.45,46.46,75700.0,32.4276,32.4276,32.3441,32.351,75700.0
2007-10-10 12:15:00,46.45,46.46,46.31,46.33,125900.0,32.3441,32.351,32.2466,32.2605,125900.0
2007-10-10 12:20:00,46.33,46.4,46.29,46.33,124700.0,32.2605,32.3093,32.2327,32.2605,124700.0
2007-10-10 12:25:00,46.31,46.32,46.27,46.28,50100.0,32.2466,32.2536,32.2187,32.2257,50100.0
2007-10-10 12:30:00,46.28,46.45,46.25,46.43,74800.0,32.2257,32.3441,32.2048,32.3302,74800.0
2007-10-10 12:35:00,46.43,46.58,46.38,46.49,80500.0,32.3302,32.4346,32.2953,32.3719,80500.0
2007-10-10 12:40:00,46.47,46.54,46.45,46.47,56000.0,32.358,32.4068,32.3441,32.358,56000.0
2007-10-10 12:45:00,46.46,46.51,46.38,46.42,52800.0,32.351,32.3859,32.2953,32.3232,52800.0
2007-10-10 12:50:00,46.43,46.45,46.29,46.37,82700.0,32.3302,32.3441,32.2327,32.2884,82700.0
2007-10-10 12:55:00,46.37,46.38,46.31,46.36,75400.0,32.2884,32.2953,32.2466,32.2814,75400.0
2007-10-10 13:00:00,46.35,46.35,46.12,46.2,72500.0,32.2745,32.2745,32.1143,32.17,72500.0
2007-10-10 13:05:00,46.2,46.29,46.17,46.23,57000.0,32.17,32.2327,32.1491,32.1909,57000.0
2007-10-10 13:10:00,46.22,46.3,46.21,46.24,31900.0,32.1839,32.2396,32.177,32.1979,31900.0
2007-10-10 13:15:00,46.24,46.27,46.17,46.2,16200.0,32.1979,32.2187,32.1491,32.17,16200.0
2007-10-10 13:20:00,46.19,46.21,46.15,46.18,45500.0,32.163,32.177,32.1352,32.1561,45500.0
2007-10-10 13:25:00,46.18,46.18,46.09,46.09,27700.0,32.1561,32.1561,32.0934,32.0934,27700.0
2007-10-10 13:30:00,46.08,46.2,46.08,46.19,42200.0,32.0864,32.17,32.0864,32.163,42200.0
2007-10-10 13:35:00,46.19,46.21,46.16,46.17,21800.0,32.163,32.177,32.1422,32.1491,21800.0
2007-10-10 13:40:00,46.16,46.16,46.09,46.11,44100.0,32.1422,32.1422,32.0934,32.1073,44100.0
2007-10-10 13:45:00,46.1,46.19,46.09,46.16,30700.0,32.1004,32.163,32.0934,32.1422,30700.0
2007-10-10 13:50:00,46.15,46.18,46.08,46.12,40800.0,32.1352,32.1561,32.0864,32.1143,40800.0
2007-10-10 13:55:00,46.12,46.15,46.08,46.12,57600.0,32.1143,32.1352,32.0864,32.1143,57600.0
2007-10-10 14:00:00,46.13,46.16,46.09,46.16,23500.0,32.1213,32.1422,32.0934,32.1422,23500.0
2007-10-10 14:05:00,46.16,46.16,46.08,46.14,33000.0,32.1422,32.1422,32.0864,32.1282,33000.0
2007-10-10 14:10:00,46.14,46.15,46.06,46.07,34000.0,32.1282,32.1352,32.0725,32.0795,34000.0
2007-10-10 14:15:00,46.07,46.14,46.06,46.12,48900.0,32.0795,32.1282,32.0725,32.1143,48900.0
2007-10-10 14:20:00,46.12,46.16,46.09,46.14,40200.0,32.1143,32.1422,32.0934,32.1282,40200.0
2007-10-10 14:25:00,46.14,46.26,46.11,46.22,40700.0,32.1282,32.2118,32.1073,32.1839,40700.0
2007-10-10 14:30:00,46.21,46.31,46.21,46.3,57300.0,32.177,32.2466,32.177,32.2396,57300.0
2007-10-10 14:35:00,46.3,46.3,46.25,46.3,27200.0,32.2396,32.2396,32.2048,32.2396,27200.0
2007-10-10 14:40:00,46.3,46.34,46.23,46.33,50800.0,32.2396,32.2675,32.1909,32.2605,50800.0
2007-10-10 14:45:00,46.34,46.35,46.25,46.28,119500.0,32.2675,32.2745,32.2048,32.2257,119500.0
2007-10-10 14:50:00,46.28,46.29,46.22,46.23,36400.0,32.2257,32.2327,32.1839,32.1909,36400.0
2007-10-10 14:55:00,46.24,46.28,46.23,46.25,24300.0,32.1979,32.2257,32.1909,32.2048,24300.0
2007-10-10 15:00:00,46.25,46.35,46.25,46.35,29700.0,32.2048,32.2745,32.2048,32.2745,29700.0
2007-10-10 15:05:00,46.35,46.35,46.25,46.25,89300.0,32.2745,32.2745,32.2048,32.2048,89300.0
2007-10-10 15:10:00,46.26,46.28,46.23,46.24,50500.0,32.2118,32.2257,32.1909,32.1979,50500.0
2007-10-10 15:15:00,46.24,46.26,46.23,46.26,40400.0,32.1979,32.2118,32.1909,32.2118,40400.0
2007-10-10 15:20:00,46.26,46.43,46.26,46.38,179800.0,32.2118,32.3302,32.2118,32.2953,179800.0
2007-10-10 15:25:00,46.38,46.43,46.38,46.43,197800.0,32.2953,32.3302,32.2953,32.3302,197800.0
2007-10-10 15:30:00,46.42,46.49,46.38,46.48,83000.0,32.3232,32.3719,32.2953,32.365,83000.0
2007-10-10 15:35:00,46.49,46.49,46.41,46.41,115700.0,32.3719,32.3719,32.3162,32.3162,115700.0
2007-10-10 15:40:00,46.41,46.44,46.31,46.32,94000.0,32.3162,32.3371,32.2466,32.2536,94000.0
2007-10-10 15:45:00,46.3,46.33,46.17,46.19,132800.0,32.2396,32.2605,32.1491,32.163,132800.0
2007-10-10 15:50:00,46.18,46.21,46.15,46.16,130900.0,32.1561,32.177,32.1352,32.1422,130900.0
2007-10-10 15:55:00,46.16,46.22,46.13,46.2,165200.0,32.1422,32.1839,32.1213,32.17,165200.0
2007-10-11 09:30:00,46.6,46.8,46.49,46.73,183800.0,32.4485,32.5878,32.3719,32.5391,183800.0
2007-10-11 09:35:00,46.75,46.78,46.7,46.77,71300.0,32.553,32.5739,32.5182,32.5669,71300.0
2007-10-11 09:40:00,46.78,46.99,46.73,46.92,158800.0,32.5739,32.7201,32.5391,32.6714,158800.0
2007-10-11 09:45:00,46.92,46.97,46.86,46.97,127900.0,32.6714,32.7062,32.6296,32.7062,127900.0
2007-10-11 09:50:00,46.97,47.05,46.95,47.03,137700.0,32.7062,32.7619,32.6922,32.748,137700.0
2007-10-11 09:55:00,47.02,47.04,46.94,46.95,82900.0,32.741,32.7549,32.6853,32.6922,82900.0
2007-10-11 10:00:00,46.96,47.13,46.95,47.11,99200.0,32.6992,32.8176,32.6922,32.8037,99200.0
2007-10-11 10:05:00,47.1,47.24,47.08,47.23,116300.0,32.7967,32.8942,32.7828,32.8872,116300.0
2007-10-11 10:10:00,47.24,47.68,47.22,47.66,424600.0,32.8942,33.2006,32.8803,33.1866,424600.0
2007-10-11 10:15:00,47.67,47.75,47.46,47.48,246500.0,33.1936,33.2493,33.0474,33.0613,246500.0
2007-10-11 10:20:00,47.48,47.6,47.43,47.55,121300.0,33.0613,33.1449,33.0265,33.11,121300.0
2007-10-11 10:25:00,47.56,47.72,47.48,47.49,143100.0,33.117,33.2284,33.0613,33.0683,143100.0
2007-10-11 10:30:00,47.49,47.61,47.47,47.48,250800.0,33.0683,33.1518,33.0543,33.0613,250800.0
2007-10-11 10:35:00,47.48,47.5,47.31,47.32,159300.0,33.0613,33.0752,32.9429,32.9499,159300.0
2007-10-11 10:40:00,47.33,47.4,47.29,47.36,116800.0,32.9568,33.0056,32.929,32.9777,116800.0
2007-10-11 10:45:00,47.36,47.44,47.35,47.37,116600.0,32.9777,33.0334,32.9708,32.9847,116600.0
2007-10-11 10:50:00,47.37,47.45,47.25,47.27,120000.0,32.9847,33.0404,32.9011,32.9151,120000.0
2007-10-11 10:55:00,47.27,47.45,47.27,47.37,95300.0,32.9151,33.0404,32.9151,32.9847,95300.0
2007-10-11 11:00:00,47.37,47.4,47.34,47.38,80200.0,32.9847,33.0056,32.9638,32.9917,80200.0
2007-10-11 11:05:00,47.37,47.37,47.25,47.25,47500.0,32.9847,32.9847,32.9011,32.9011,47500.0
2007-10-11 11:10:00,47.25,47.31,47.23,47.25,102500.0,32.9011,32.9429,32.8872,32.9011,102500.0
2007-10-11 11:15:00,47.26,47.4,47.26,47.35,69700.0,32.9081,33.0056,32.9081,32.9708,69700.0
2007-10-11 11:20:00,47.35,47.37,47.28,47.28,73800.0,32.9708,32.9847,32.922,32.922,73800.0
2007-10-11 11:25:00,47.28,47.33,47.24,47.29,61100.0,32.922,32.9568,32.8942,32.929,61100.0
2007-10-11 11:30:00,47.29,47.33,47.26,47.28,46900.0,32.929,32.9568,32.9081,32.922,46900.0
2007-10-11 11:35:00,47.26,47.33,47.24,47.32,115700.0,32.9081,32.9568,32.8942,32.9499,115700.0
2007-10-11 11:40:00,47.33,47.51,47.3,47.5,202700.0,32.9568,33.0822,32.936,33.0752,202700.0
2007-10-11 11:45:00,47.5,47.6,47.49,47.55,124600.0,33.0752,33.1449,33.0683,33.11,124600.0
2007-10-11 11:50:00,47.55,47.55,47.47,47.5,45700.0,33.11,33.11,33.0543,33.0752,45700.0
2007-10-11 11:55:00,47.5,47.51,47.46,47.5,27700.0,33.0752,33.0822,33.0474,33.0752,27700.0
2007-10-11 12:00:00,47.49,47.69,47.49,47.63,102000.0,33.0683,33.2075,33.0683,33.1657,102000.0
2007-10-11 12:05:00,47.63,47.64,47.54,47.56,181600.0,33.1657,33.1727,33.1031,33.117,181600.0
2007-10-11 12:10:00,47.56,47.64,47.46,47.58,92800.0,33.117,33.1727,33.0474,33.1309,92800.0
2007-10-11 12:15:00,47.57,47.69,47.56,47.66,38900.0,33.124,33.2075,33.117,33.1866,38900.0
2007-10-11 12:20:00,47.65,47.66,47.55,47.57,68300.0,33.1797,33.1866,33.11,33.124,68300.0
2007-10-11 12:25:00,47.58,47.59,47.5,47.5,95900.0,33.1309,33.1379,33.0752,33.0752,95900.0
2007-10-11 12:30:00,47.5,47.56,47.5,47.54,81200.0,33.0752,33.117,33.0752,33.1031,81200.0
2007-10-11 12:35:00,47.57,47.59,47.52,47.52,84400.0,33.124,33.1379,33.0891,33.0891,84400.0
2007-10-11 12:40:00,47.55,47.58,47.45,47.45,110600.0,33.11,33.1309,33.0404,33.0404,110600.0
2007-10-11 12:45:00,47.45,47.45,47.36,47.36,76800.0,33.0404,33.0404,32.9777,32.9777,76800.0
2007-10-11 12:50:00,47.36,47.45,47.35,47.42,60300.0,32.9777,33.0404,32.9708,33.0195,60300.0
2007-10-11 12:55:00,47.42,47.44,47.4,47.42,81900.0,33.0195,33.0334,33.0056,33.0195,81900.0
2007-10-11 13:00:00,47.42,47.48,47.41,47.42,57900.0,33.0195,33.0613,33.0126,33.0195,57900.0
2007-10-11 13:05:00,47.42,47.47,47.4,47.47,34100.0,33.0195,33.0543,33.0056,33.0543,34100.0
2007-10-11 13:10:00,47.48,47.62,47.48,47.59,85400.0,33.0613,33.1588,33.0613,33.1379,85400.0
2007-10-11 13:15:00,47.6,47.6,47.5,47.51,65200.0,33.1449,33.1449,33.0752,33.0822,65200.0
2007-10-11 13:20:00,47.51,47.52,47.42,47.49,59600.0,33.0822,33.0891,33.0195,33.0683,59600.0
2007-10-11 13:25:00,47.49,47.49,47.43,47.45,149900.0,33.0683,33.0683,33.0265,33.0404,149900.0
2007-10-11 13:30:00,47.46,47.52,47.45,47.48,39000.0,33.0474,33.0891,33.0404,33.0613,39000.0
2007-10-11 13:35:00,47.48,47.54,47.46,47.51,47500.0,33.0613,33.1031,33.0474,33.0822,47500.0
2007-10-11 13:40:00,47.52,47.59,47.5,47.5,70000.0,33.0891,33.1379,33.0752,33.0752,70000.0
2007-10-11 13:45:00,47.52,47.64,47.51,47.56,72800.0,33.0891,33.1727,33.0822,33.117,72800.0
2007-10-11 13:50:00,47.57,47.68,47.52,47.54,103700.0,33.124,33.2006,33.0891,33.1031,103700.0
2007-10-11 13:55:00,47.54,47.58,47.5,47.54,79700.0,33.1031,33.1309,33.0752,33.1031,79700.0
2007-10-11 14:00:00,47.54,47.55,47.36,47.38,144800.0,33.1031,33.11,32.9777,32.9917,144800.0
2007-10-11 14:05:00,47.39,47.44,47.32,47.41,172300.0,32.9986,33.0334,32.9499,33.0126,172300.0
2007-10-11 14:10:00,47.41,47.45,47.31,47.36,133100.0,33.0126,33.0404,32.9429,32.9777,133100.0
2007-10-11 14:15:00,47.37,47.42,47.3,47.33,203300.0,32.9847,33.0195,32.936,32.9568,203300.0
2007-10-11 14:20:00,47.33,47.5,47.3,47.41,169600.0,32.9568,33.0752,32.936,33.0126,169600.0
2007-10-11 14:25:00,47.41,47.45,47.31,47.32,173100.0,33.0126,33.0404,32.9429,32.9499,173100.0
2007-10-11 14:30:00,47.32,47.5,47.29,47.48,259700.0,32.9499,33.0752,32.929,33.0613,259700.0
2007-10-11 14:35:00,47.48,47.49,47.33,47.44,119600.0,33.0613,33.0683,32.9568,33.0334,119600.0
2007-10-11 14:40:00,47.45,47.55,47.43,47.47,152900.0,33.0404,33.11,33.0265,33.0543,152900.0
2007-10-11 14:45:00,47.47,47.5,47.4,47.46,102200.0,33.0543,33.0752,33.0056,33.0474,102200.0
2007-10-11 14:50:00,47.47,47.47,47.33,47.39,185400.0,33.0543,33.0543,32.9568,32.9986,185400.0
2007-10-11 14:55:00,47.39,47.4,47.28,47.37,144900.0,32.9986,33.0056,32.922,32.9847,144900.0
2007-10-11 15:00:00,47.37,47.39,47.15,47.17,158500.0,32.9847,32.9986,32.8315,32.8454,158500.0
2007-10-11 15:05:00,47.16,47.16,46.79,46.8,182300.0,32.8385,32.8385,32.5808,32.5878,182300.0
2007-10-11 15:10:00,46.78,46.91,46.76,46.79,181600.0,32.5739,32.6644,32.5599,32.5808,181600.0
2007-10-11 15:15:00,46.78,47.09,46.76,46.93,297800.0,32.5739,32.7897,32.5599,32.6783,297800.0
2007-10-11 15:20:00,46.92,46.95,46.4,46.49,307100.0,32.6714,32.6922,32.3093,32.3719,307100.0
2007-10-11 15:25:00,46.49,46.64,46.4,46.62,219100.0,32.3719,32.4764,32.3093,32.4625,219100.0
2007-10-11 15:30:00,46.62,47.0,46.57,46.98,247300.0,32.4625,32.7271,32.4276,32.7131,247300.0
2007-10-11 15:35:00,46.99,47.25,46.97,47.07,265700.0,32.7201,32.9011,32.7062,32.7758,265700.0
2007-10-11 15:40:00,47.08,47.09,46.97,47.08,249700.0,32.7828,32.7897,32.7062,32.7828,249700.0
2007-10-11 15:45:00,47.07,47.29,47.06,47.09,272400.0,32.7758,32.929,32.7688,32.7897,272400.0
2007-10-11 15:50:00,47.09,47.25,47.07,47.14,312900.0,32.7897,32.9011,32.7758,32.8245,312900.0
2007-10-11 15:55:00,47.15,47.17,47.02,47.02,235100.0,32.8315,32.8454,32.741,32.741,235100.0
2007-10-12 09:30:00,47.06,47.17,46.82,46.85,181000.0,32.7688,32.8454,32.6017,32.6226,181000.0
2007-10-12 09:35:00,46.85,46.96,46.81,46.96,59300.0,32.6226,32.6992,32.5948,32.6992,59300.0
2007-10-12 09:40:00,46.97,47.07,46.96,47.04,140900.0,32.7062,32.7758,32.6992,32.7549,140900.0
2007-10-12 09:45:00,47.03,47.13,46.95,47.05,101300.0,32.748,32.8176,32.6922,32.7619,101300.0
2007-10-12 09:50:00,47.06,47.2,47.02,47.11,82300.0,32.7688,32.8663,32.741,32.8037,82300.0
2007-10-12 09:55:00,47.1,47.1,47.05,47.07,73400.0,32.7967,32.7967,32.7619,32.7758,73400.0
2007-10-12 10:00:00,47.07,47.4,47.04,47.37,143800.0,32.7758,33.0056,32.7549,32.9847,143800.0
2007-10-12 10:05:00,47.37,47.53,47.35,47.53,122400.0,32.9847,33.0961,32.9708,33.0961,122400.0
2007-10-12 10:10:00,47.52,47.73,47.48,47.56,148600.0,33.0891,33.2354,33.0613,33.117,148600.0
2007-10-12 10:15:00,47.55,47.71,47.54,47.6,104000.0,33.11,33.2215,33.1031,33.1449,104000.0
2007-10-12 10:20:00,47.59,47.6,47.35,47.44,120900.0,33.1379,33.1449,32.9708,33.0334,120900.0
2007-10-12 10:25:00,47.43,47.43,47.3,47.36,108300.0,33.0265,33.0265,32.936,32.9777,108300.0
2007-10-12 10:30:00,47.36,47.39,47.3,47.3,51700.0,32.9777,32.9986,32.936,32.936,51700.0
2007-10-12 10:35:00,47.3,47.31,47.05,47.08,81800.0,32.936,32.9429,32.7619,32.7828,81800.0
2007-10-12 10:40:00,47.07,47.08,46.88,46.89,190400.0,32.7758,32.7828,32.6435,32.6505,190400.0
2007-10-12 10:45:00,46.91,47.07,46.87,47.02,107300.0,32.6644,32.7758,32.6365,32.741,107300.0
2007-10-12 10:50:00,47.03,47.11,46.96,47.02,145400.0,32.748,32.8037,32.6992,32.741,145400.0
2007-10-12 10:55:00,47.03,47.07,47.0,47.07,77900.0,32.748,32.7758,32.7271,32.7758,77900.0
2007-10-12 11:00:00,47.07,47.16,47.02,47.08,132600.0,32.7758,32.8385,32.741,32.7828,132600.0
2007-10-12 11:05:00,47.08,47.22,47.07,47.18,69200.0,32.7828,32.8803,32.7758,32.8524,69200.0
2007-10-12 11:10:00,47.18,47.23,47.09,47.2,102200.0,32.8524,32.8872,32.7897,32.8663,102200.0
2007-10-12 11:15:00,47.21,47.21,47.13,47.16,38100.0,32.8733,32.8733,32.8176,32.8385,38100.0
2007-10-12 11:20:00,47.15,47.28,47.14,47.25,78900.0,32.8315,32.922,32.8245,32.9011,78900.0
2007-10-12 11:25:00,47.25,47.26,47.19,47.23,33900.0,32.9011,32.9081,32.8594,32.8872,33900.0
2007-10-12 11:30:00,47.23,47.26,47.2,47.21,57600.0,32.8872,32.9081,32.8663,32.8733,57600.0
2007-10-12 11:35:00,47.2,47.29,47.18,47.2,54200.0,32.8663,32.929,32.8524,32.8663,54200.0
2007-10-12 11:40:00,47.2,47.24,47.17,47.19,25200.0,32.8663,32.8942,32.8454,32.8594,25200.0
2007-10-12 11:45:00,47.21,47.27,47.13,47.21,55600.0,32.8733,32.9151,32.8176,32.8733,55600.0
2007-10-12 11:50:00,47.21,47.22,47.16,47.19,29800.0,32.8733,32.8803,32.8385,32.8594,29800.0
2007-10-12 11:55:00,47.19,47.22,47.15,47.18,23500.0,32.8594,32.8803,32.8315,32.8524,23500.0
2007-10-12 12:00:00,47.18,47.24,47.16,47.24,29400.0,32.8524,32.8942,32.8385,32.8942,29400.0
2007-10-12 12:05:00,47.22,47.25,47.18,47.2,23100.0,32.8803,32.9011,32.8524,32.8663,23100.0
2007-10-12 12:10:00,47.2,47.25,47.17,47.22,54700.0,32.8663,32.9011,32.8454,32.8803,54700.0
2007-10-12 12:15:00,47.21,47.26,47.21,47.25,22900.0,32.8733,32.9081,32.8733,32.9011,22900.0
2007-10-12 12:20:00,47.25,47.3,47.23,47.24,49700.0,32.9011,32.936,32.8872,32.8942,49700.0
2007-10-12 12:25:00,47.25,47.27,47.19,47.22,26200.0,32.9011,32.9151,32.8594,32.8803,26200.0
2007-10-12 12:30:00,47.21,47.25,47.19,47.2,114000.0,32.8733,32.9011,32.8594,32.8663,114000.0
2007-10-12 12:35:00,47.19,47.25,47.17,47.19,27500.0,32.8594,32.9011,32.8454,32.8594,27500.0
2007-10-12 12:40:00,47.18,47.28,47.17,47.21,26600.0,32.8524,32.922,32.8454,32.8733,26600.0
2007-10-12 12:45:00,47.19,47.25,47.19,47.23,21500.0,32.8594,32.9011,32.8594,32.8872,21500.0
2007-10-12 12:50:00,47.23,47.29,47.2,47.29,21000.0,32.8872,32.929,32.8663,32.929,21000.0
2007-10-12 12:55:00,47.29,47.29,47.22,47.28,13800.0,32.929,32.929,32.8803,32.922,13800.0
2007-10-12 13:00:00,47.27,47.29,47.2,47.24,34200.0,32.9151,32.929,32.8663,32.8942,34200.0
2007-10-12 13:05:00,47.24,47.25,47.22,47.24,12100.0,32.8942,32.9011,32.8803,32.8942,12100.0
2007-10-12 13:10:00,47.23,47.25,47.18,47.24,87400.0,32.8872,32.9011,32.8524,32.8942,87400.0
2007-10-12 13:15:00,47.24,47.25,47.21,47.24,62400.0,32.8942,32.9011,32.8733,32.8942,62400.0
2007-10-12 13:20:00,47.24,47.3,47.21,47.23,50500.0,32.8942,32.936,32.8733,32.8872,50500.0
2007-10-12 13:25:00,47.23,47.28,47.23,47.25,42000.0,32.8872,32.922,32.8872,32.9011,42000.0
2007-10-12 13:30:00,47.27,47.27,47.23,47.23,20900.0,32.9151,32.9151,32.8872,32.8872,20900.0
2007-10-12 13:35:00,47.24,47.27,47.22,47.26,41100.0,32.8942,32.9151,32.8803,32.9081,41100.0
2007-10-12 13:40:00,47.26,47.27,47.23,47.27,28000.0,32.9081,32.9151,32.8872,32.9151,28000.0
2007-10-12 13:45:00,47.27,47.28,47.24,47.26,18900.0,32.9151,32.922,32.8942,32.9081,18900.0
2007-10-12 13:50:00,47.26,47.26,47.18,47.23,44500.0,32.9081,32.9081,32.8524,32.8872,44500.0
2007-10-12 13:55:00,47.24,47.24,47.16,47.21,29600.0,32.8942,32.8942,32.8385,32.8733,29600.0
2007-10-12 14:00:00,47.21,47.25,47.18,47.22,43300.0,32.8733,32.9011,32.8524,32.8803,43300.0
2007-10-12 14:05:00,47.21,47.23,47.19,47.21,43300.0,32.8733,32.8872,32.8594,32.8733,43300.0
2007-10-12 14:10:00,47.21,47.24,47.2,47.2,18900.0,32.8733,32.8942,32.8663,32.8663,18900.0
2007-10-12 14:15:00,47.21,47.22,47.2,47.22,17900.0,32.8733,32.8803,32.8663,32.8803,17900.0
2007-10-12 14:20:00,47.22,47.24,47.2,47.24,39800.0,32.8803,32.8942,32.8663,32.8942,39800.0
2007-10-12 14:25:00,47.23,47.25,47.22,47.22,16400.0,32.8872,32.9011,32.8803,32.8803,16400.0
2007-10-12 14:30:00,47.22,47.23,47.21,47.23,24000.0,32.8803,32.8872,32.8733,32.8872,24000.0
2007-10-12 14:35:00,47.22,47.25,47.22,47.24,27600.0,32.8803,32.9011,32.8803,32.8942,27600.0
2007-10-12 14:40:00,47.24,47.24,47.22,47.23,14300.0,32.8942,32.8942,32.8803,32.8872,14300.0
2007-10-12 14:45:00,47.23,47.25,47.22,47.24,18600.0,32.8872,32.9011,32.8803,32.8942,18600.0
2007-10-12 14:50:00,47.24,47.25,47.22,47.23,21400.0,32.8942,32.9011,32.8803,32.8872,21400.0
2007-10-12 14:55:00,47.22,47.23,47.22,47.23,20700.0,32.8803,32.8872,32.8803,32.8872,20700.0
2007-10-12 15:00:00,47.22,47.25,47.22,47.22,60100.0,32.8803,32.9011,32.8803,32.8803,60100.0
2007-10-12 15:05:00,47.22,47.25,47.2,47.23,66600.0,32.8803,32.9011,32.8663,32.8872,66600.0
2007-10-12 15:10:00,47.23,47.31,47.21,47.3,94000.0,32.8872,32.9429,32.8733,32.936,94000.0
2007-10-12 15:15:00,47.3,47.31,47.25,47.29,59500.0,32.936,32.9429,32.9011,32.929,59500.0
2007-10-12 15:20:00,47.29,47.31,47.24,47.24,71300.0,32.929,32.9429,32.8942,32.8942,71300.0
2007-10-12 15:25:00,47.24,47.27,47.21,47.25,104100.0,32.8942,32.9151,32.8733,32.9011,104100.0
2007-10-12 15:30:00,47.24,47.38,47.23,47.36,79300.0,32.8942,32.9917,32.8872,32.9777,79300.0
2007-10-12 15:35:00,47.37,47.48,47.31,47.47,111300.0,32.9847,33.0613,32.9429,33.0543,111300.0
2007-10-12 15:40:00,47.48,47.6,47.48,47.52,194100.0,33.0613,33.1449,33.0613,33.0891,194100.0
2007-10-12 15:45:00,47.52,47.68,47.52,47.62,296200.0,33.0891,33.2006,33.0891,33.1588,296200.0
2007-10-12 15:50:00,47.62,47.62,47.48,47.52,296600.0,33.1588,33.1588,33.0613,33.0891,296600.0
2007-10-12 15:55:00,47.52,47.57,47.49,47.51,172900.0,33.0891,33.124,33.0683,33.0822,172900.0
2007-10-15 09:30:00,48.05,48.05,47.8,47.98,355200.0,33.4582,33.4582,33.2841,33.4095,355200.0
2007-10-15 09:35:00,47.98,48.0,47.85,47.95,211100.0,33.4095,33.4234,33.3189,33.3886,211100.0
2007-10-15 09:40:00,47.93,48.1,47.91,48.08,212300.0,33.3746,33.493,33.3607,33.4791,212300.0
2007-10-15 09:45:00,48.08,48.08,47.94,47.94,163500.0,33.4791,33.4791,33.3816,33.3816,163500.0
2007-10-15 09:50:00,47.94,47.95,47.8,47.81,196700.0,33.3816,33.3886,33.2841,33.2911,196700.0
2007-10-15 09:55:00,47.83,47.83,47.67,47.71,83100.0,33.305,33.305,33.1936,33.2215,83100.0
2007-10-15 10:00:00,47.71,47.77,47.59,47.68,130600.0,33.2215,33.2632,33.1379,33.2006,130600.0
2007-10-15 10:05:00,47.69,47.8,47.53,47.8,133800.0,33.2075,33.2841,33.0961,33.2841,133800.0
2007-10-15 10:10:00,47.8,47.9,47.75,47.82,53600.0,33.2841,33.3538,33.2493,33.298,53600.0
2007-10-15 10:15:00,47.83,48.01,47.83,47.98,73700.0,33.305,33.4303,33.305,33.4095,73700.0
2007-10-15 10:20:00,47.98,48.04,47.9,48.0,133900.0,33.4095,33.4512,33.3538,33.4234,133900.0
2007-10-15 10:25:00,48.0,48.06,48.0,48.0,74900.0,33.4234,33.4652,33.4234,33.4234,74900.0
2007-10-15 10:30:00,48.0,48.1,48.0,48.03,87900.0,33.4234,33.493,33.4234,33.4443,87900.0
2007-10-15 10:35:00,48.03,48.04,47.95,48.01,226700.0,33.4443,33.4512,33.3886,33.4303,226700.0
2007-10-15 10:40:00,48.02,48.02,47.77,47.82,111300.0,33.4373,33.4373,33.2632,33.298,111300.0
2007-10-15 10:45:00,47.82,47.88,47.75,47.75,230300.0,33.298,33.3398,33.2493,33.2493,230300.0
2007-10-15 10:50:00,47.75,47.8,47.53,47.55,72200.0,33.2493,33.2841,33.0961,33.11,72200.0
2007-10-15 10:55:00,47.56,47.59,47.42,47.48,91900.0,33.117,33.1379,33.0195,33.0613,91900.0
2007-10-15 11:00:00,47.46,47.57,47.32,47.39,73500.0,33.0474,33.124,32.9499,32.9986,73500.0
2007-10-15 11:05:00,47.38,47.44,47.22,47.44,97900.0,32.9917,33.0334,32.8803,33.0334,97900.0
2007-10-15 11:10:00,47.44,47.65,47.35,47.65,170800.0,33.0334,33.1797,32.9708,33.1797,170800.0
2007-10-15 11:15:00,47.67,47.73,47.45,47.49,91500.0,33.1936,33.2354,33.0404,33.0683,91500.0
2007-10-15 11:20:00,47.49,47.51,47.23,47.34,99700.0,33.0683,33.0822,32.8872,32.9638,99700.0
2007-10-15 11:25:00,47.34,47.62,47.31,47.59,72300.0,32.9638,33.1588,32.9429,33.1379,72300.0
2007-10-15 11:30:00,47.6,47.64,47.52,47.63,111800.0,33.1449,33.1727,33.0891,33.1657,111800.0
2007-10-15 11:35:00,47.64,47.77,47.59,47.74,75400.0,33.1727,33.2632,33.1379,33.2423,75400.0
2007-10-15 11:40:00,47.74,47.74,47.65,47.66,52000.0,33.2423,33.2423,33.1797,33.1866,52000.0
2007-10-15 11:45:00,47.67,47.74,47.63,47.63,71900.0,33.1936,33.2423,33.1657,33.1657,71900.0
2007-10-15 11:50:00,47.64,47.8,47.62,47.73,56300.0,33.1727,33.2841,33.1588,33.2354,56300.0
2007-10-15 11:55:00,47.74,47.9,47.74,47.9,66700.0,33.2423,33.3538,33.2423,33.3538,66700.0
2007-10-15 12:00:00,47.89,47.89,47.73,47.81,69200.0,33.3468,33.3468,33.2354,33.2911,69200.0
2007-10-15 12:05:00,47.8,47.92,47.78,47.92,54800.0,33.2841,33.3677,33.2702,33.3677,54800.0
2007-10-15 12:10:00,47.9,48.04,47.87,48.03,69000.0,33.3538,33.4512,33.3329,33.4443,69000.0
2007-10-15 12:15:00,48.04,48.05,47.96,47.96,42600.0,33.4512,33.4582,33.3955,33.3955,42600.0
2007-10-15 12:20:00,47.97,47.97,47.81,47.81,66000.0,33.4025,33.4025,33.2911,33.2911,66000.0
2007-10-15 12:25:00,47.81,47.86,47.69,47.72,50900.0,33.2911,33.3259,33.2075,33.2284,50900.0
2007-10-15 12:30:00,47.72,47.8,47.71,47.72,65600.0,33.2284,33.2841,33.2215,33.2284,65600.0
2007-10-15 12:35:00,47.72,47.82,47.72,47.76,142400.0,33.2284,33.298,33.2284,33.2563,142400.0
2007-10-15 12:40:00,47.75,47.76,47.63,47.7,57900.0,33.2493,33.2563,33.1657,33.2145,57900.0
2007-10-15 12:45:00,47.7,47.73,47.6,47.62,40600.0,33.2145,33.2354,33.1449,33.1588,40600.0
2007-10-15 12:50:00,47.6,47.69,47.6,47.68,12800.0,33.1449,33.2075,33.1449,33.2006,12800.0
2007-10-15 12:55:00,47.68,47.75,47.66,47.73,40200.0,33.2006,33.2493,33.1866,33.2354,40200.0
2007-10-15 13:00:00,47.73,47.78,47.55,47.56,94400.0,33.2354,33.2702,33.11,33.117,94400.0
2007-10-15 13:05:00,47.55,47.56,47.5,47.54,41200.0,33.11,33.117,33.0752,33.1031,41200.0
2007-10-15 13:10:00,47.53,47.67,47.52,47.63,46100.0,33.0961,33.1936,33.0891,33.1657,46100.0
2007-10-15 13:15:00,47.63,47.78,47.58,47.76,66200.0,33.1657,33.2702,33.1309,33.2563,66200.0
2007-10-15 13:20:00,47.74,47.79,47.7,47.71,53100.0,33.2423,33.2772,33.2145,33.2215,53100.0
2007-10-15 13:25:00,47.71,47.92,47.7,47.91,50400.0,33.2215,33.3677,33.2145,33.3607,50400.0
2007-10-15 13:30:00,47.92,47.93,47.83,47.85,41300.0,33.3677,33.3746,33.305,33.3189,41300.0
2007-10-15 13:35:00,47.84,47.95,47.8,47.89,57400.0,33.312,33.3886,33.2841,33.3468,57400.0
2007-10-15 13:40:00,47.89,47.9,47.87,47.88,47900.0,33.3468,33.3538,33.3329,33.3398,47900.0
2007-10-15 13:45:00,47.87,47.92,47.87,47.91,54800.0,33.3329,33.3677,33.3329,33.3607,54800.0
2007-10-15 13:50:00,47.92,48.07,47.89,48.02,72900.0,33.3677,33.4721,33.3468,33.4373,72900.0
2007-10-15 13:55:00,48.02,48.09,47.97,48.05,41300.0,33.4373,33.4861,33.4025,33.4582,41300.0
2007-10-15 14:00:00,48.04,48.1,47.85,47.88,65200.0,33.4512,33.493,33.3189,33.3398,65200.0
2007-10-15 14:05:00,47.87,47.93,47.79,47.83,59400.0,33.3329,33.3746,33.2772,33.305,59400.0
2007-10-15 14:10:00,47.83,47.9,47.74,47.87,55400.0,33.305,33.3538,33.2423,33.3329,55400.0
2007-10-15 14:15:00,47.88,48.05,47.84,48.04,54900.0,33.3398,33.4582,33.312,33.4512,54900.0
2007-10-15 14:20:00,48.04,48.08,47.98,48.0,69400.0,33.4512,33.4791,33.4095,33.4234,69400.0
2007-10-15 14:25:00,48.0,48.23,48.0,48.22,163800.0,33.4234,33.5835,33.4234,33.5766,163800.0
2007-10-15 14:30:00,48.22,48.25,47.92,47.92,141200.0,33.5766,33.5975,33.3677,33.3677,141200.0
2007-10-15 14:35:00,47.93,47.95,47.85,47.89,97100.0,33.3746,33.3886,33.3189,33.3468,97100.0
2007-10-15 14:40:00,47.89,47.96,47.88,47.95,43900.0,33.3468,33.3955,33.3398,33.3886,43900.0
2007-10-15 14:45:00,47.95,47.98,47.88,47.89,32800.0,33.3886,33.4095,33.3398,33.3468,32800.0
2007-10-15 14:50:00,47.89,47.94,47.8,47.82,43100.0,33.3468,33.3816,33.2841,33.298,43100.0
2007-10-15 14:55:00,47.81,47.83,47.75,47.83,61700.0,33.2911,33.305,33.2493,33.305,61700.0
2007-10-15 15:00:00,47.81,47.95,47.79,47.88,90200.0,33.2911,33.3886,33.2772,33.3398,90200.0
2007-10-15 15:05:00,47.88,47.91,47.79,47.79,84200.0,33.3398,33.3607,33.2772,33.2772,84200.0
2007-10-15 15:10:00,47.79,47.8,47.69,47.69,103400.0,33.2772,33.2841,33.2075,33.2075,103400.0
2007-10-15 15:15:00,47.68,47.69,47.56,47.64,106400.0,33.2006,33.2075,33.117,33.1727,106400.0
2007-10-15 15:20:00,47.64,47.74,47.48,47.48,122200.0,33.1727,33.2423,33.0613,33.0613,122200.0
2007-10-15 15:25:00,47.48,47.57,47.4,47.57,167900.0,33.0613,33.124,33.0056,33.124,167900.0
2007-10-15 15:30:00,47.58,47.66,47.55,47.64,109300.0,33.1309,33.1866,33.11,33.1727,109300.0
2007-10-15 15:35:00,47.64,47.7,47.62,47.65,123200.0,33.1727,33.2145,33.1588,33.1797,123200.0
2007-10-15 15:40:00,47.65,47.66,47.6,47.65,157400.0,33.1797,33.1866,33.1449,33.1797,157400.0
2007-10-15 15:45:00,47.65,47.75,47.64,47.71,151500.0,33.1797,33.2493,33.1727,33.2215,151500.0
2007-10-15 15:50:00,47.72,47.72,47.56,47.59,176400.0,33.2284,33.2284,33.117,33.1379,176400.0
2007-10-15 15:55:00,47.59,47.67,47.57,47.66,194900.0,33.1379,33.1936,33.124,33.1866,194900.0
2007-10-16 09:30:00,47.2,47.39,47.1,47.34,150400.0,32.8663,32.9986,32.7967,32.9638,150400.0
2007-10-16 09:35:00,47.34,47.34,47.1,47.11,122900.0,32.9638,32.9638,32.7967,32.8037,122900.0
2007-10-16 09:40:00,47.1,47.2,46.9,47.11,145500.0,32.7967,32.8663,32.6574,32.8037,145500.0
2007-10-16 09:45:00,47.11,47.3,47.02,47.05,115600.0,32.8037,32.936,32.741,32.7619,115600.0
2007-10-16 09:50:00,47.05,47.1,46.94,47.0,61600.0,32.7619,32.7967,32.6853,32.7271,61600.0
2007-10-16 09:55:00,47.02,47.28,47.01,47.26,95200.0,32.741,32.922,32.734,32.9081,95200.0
2007-10-16 10:00:00,47.25,47.45,47.21,47.44,137400.0,32.9011,33.0404,32.8733,33.0334,137400.0
2007-10-16 10:05:00,47.45,47.58,47.37,47.52,106700.0,33.0404,33.1309,32.9847,33.0891,106700.0
2007-10-16 10:10:00,47.51,47.54,47.37,47.41,129000.0,33.0822,33.1031,32.9847,33.0126,129000.0
2007-10-16 10:15:00,47.4,47.4,47.29,47.32,152500.0,33.0056,33.0056,32.929,32.9499,152500.0
2007-10-16 10:20:00,47.31,47.42,47.25,47.29,143700.0,32.9429,33.0195,32.9011,32.929,143700.0
2007-10-16 10:25:00,47.28,47.33,47.16,47.2,108600.0,32.922,32.9568,32.8385,32.8663,108600.0
2007-10-16 10:30:00,47.2,47.3,47.17,47.3,114400.0,32.8663,32.936,32.8454,32.936,114400.0
2007-10-16 10:35:00,47.3,47.32,47.14,47.14,62900.0,32.936,32.9499,32.8245,32.8245,62900.0
2007-10-16 10:40:00,47.17,47.22,46.9,46.96,86700.0,32.8454,32.8803,32.6574,32.6992,86700.0
2007-10-16 10:45:00,46.95,47.13,46.91,47.13,104700.0,32.6922,32.8176,32.6644,32.8176,104700.0
2007-10-16 10:50:00,47.13,47.13,46.91,47.02,77400.0,32.8176,32.8176,32.6644,32.741,77400.0
2007-10-16 10:55:00,47.02,47.16,47.0,47.16,41000.0,32.741,32.8385,32.7271,32.8385,41000.0
2007-10-16 11:00:00,47.16,47.16,47.03,47.06,46700.0,32.8385,32.8385,32.748,32.7688,46700.0
2007-10-16 11:05:00,47.07,47.14,47.0,47.13,103400.0,32.7758,32.8245,32.7271,32.8176,103400.0
2007-10-16 11:10:00,47.13,47.29,47.11,47.27,99500.0,32.8176,32.929,32.8037,32.9151,99500.0
2007-10-16 11:15:00,47.28,47.29,47.09,47.12,72200.0,32.922,32.929,32.7897,32.8106,72200.0
2007-10-16 11:20:00,47.12,47.17,47.07,47.1,75900.0,32.8106,32.8454,32.7758,32.7967,75900.0
2007-10-16 11:25:00,47.09,47.28,47.09,47.24,46700.0,32.7897,32.922,32.7897,32.8942,46700.0
2007-10-16 11:30:00,47.25,47.46,47.22,47.35,111500.0,32.9011,33.0474,32.8803,32.9708,111500.0
2007-10-16 11:35:00,47.35,47.47,47.3,47.46,54300.0,32.9708,33.0543,32.936,33.0474,54300.0
2007-10-16 11:40:00,47.47,47.56,47.41,47.55,55800.0,33.0543,33.117,33.0126,33.11,55800.0
2007-10-16 11:45:00,47.54,47.54,47.26,47.35,102600.0,33.1031,33.1031,32.9081,32.9708,102600.0
2007-10-16 11:50:00,47.34,47.36,47.24,47.28,32200.0,32.9638,32.9777,32.8942,32.922,32200.0
2007-10-16 11:55:00,47.26,47.3,47.24,47.27,48300.0,32.9081,32.936,32.8942,32.9151,48300.0
2007-10-16 12:00:00,47.26,47.44,47.25,47.44,50400.0,32.9081,33.0334,32.9011,33.0334,50400.0
2007-10-16 12:05:00,47.44,47.49,47.3,47.43,96300.0,33.0334,33.0683,32.936,33.0265,96300.0
2007-10-16 12:10:00,47.43,47.43,47.3,47.33,30800.0,33.0265,33.0265,32.936,32.9568,30800.0
2007-10-16 12:15:00,47.33,47.37,47.32,47.34,23500.0,32.9568,32.9847,32.9499,32.9638,23500.0
2007-10-16 12:20:00,47.33,47.39,47.33,47.37,30800.0,32.9568,32.9986,32.9568,32.9847,30800.0
2007-10-16 12:25:00,47.37,47.41,47.36,47.37,35000.0,32.9847,33.0126,32.9777,32.9847,35000.0
2007-10-16 12:30:00,47.36,47.38,47.33,47.36,46200.0,32.9777,32.9917,32.9568,32.9777,46200.0
2007-10-16 12:35:00,47.35,47.36,47.27,47.31,64800.0,32.9708,32.9777,32.9151,32.9429,64800.0
2007-10-16 12:40:00,47.31,47.39,47.3,47.37,46900.0,32.9429,32.9986,32.936,32.9847,46900.0
2007-10-16 12:45:00,47.37,47.5,47.35,47.47,43700.0,32.9847,33.0752,32.9708,33.0543,43700.0
2007-10-16 12:50:00,47.48,47.5,47.42,47.42,16900.0,33.0613,33.0752,33.0195,33.0195,16900.0
2007-10-16 12:55:00,47.41,47.49,47.38,47.49,42200.0,33.0126,33.0683,32.9917,33.0683,42200.0
2007-10-16 13:00:00,47.48,47.49,47.38,47.39,30500.0,33.0613,33.0683,32.9917,32.9986,30500.0
2007-10-16 13:05:00,47.37,47.4,47.32,47.34,20300.0,32.9847,33.0056,32.9499,32.9638,20300.0
2007-10-16 13:10:00,47.34,47.35,47.26,47.3,54500.0,32.9638,32.9708,32.9081,32.936,54500.0
2007-10-16 13:15:00,47.3,47.34,47.27,47.34,60200.0,32.936,32.9638,32.9151,32.9638,60200.0
2007-10-16 13:20:00,47.34,47.36,47.28,47.31,37300.0,32.9638,32.9777,32.922,32.9429,37300.0
2007-10-16 13:25:00,47.3,47.34,47.25,47.26,31100.0,32.936,32.9638,32.9011,32.9081,31100.0
2007-10-16 13:30:00,47.28,47.34,47.25,47.31,46900.0,32.922,32.9638,32.9011,32.9429,46900.0
2007-10-16 13:35:00,47.31,47.44,47.31,47.35,57500.0,32.9429,33.0334,32.9429,32.9708,57500.0
2007-10-16 13:40:00,47.36,47.45,47.33,47.45,55100.0,32.9777,33.0404,32.9568,33.0404,55100.0
2007-10-16 13:45:00,47.44,47.48,47.32,47.39,74300.0,33.0334,33.0613,32.9499,32.9986,74300.0
2007-10-16 13:50:00,47.39,47.43,47.32,47.42,24600.0,32.9986,33.0265,32.9499,33.0195,24600.0
2007-10-16 13:55:00,47.41,47.45,47.4,47.44,17600.0,33.0126,33.0404,33.0056,33.0334,17600.0
2007-10-16 14:00:00,47.43,47.54,47.39,47.53,41900.0,33.0265,33.1031,32.9986,33.0961,41900.0
2007-10-16 14:05:00,47.53,47.6,47.5,47.51,102700.0,33.0961,33.1449,33.0752,33.0822,102700.0
2007-10-16 14:10:00,47.5,47.58,47.39,47.47,50900.0,33.0752,33.1309,32.9986,33.0543,50900.0
2007-10-16 14:15:00,47.48,47.5,47.39,47.41,30700.0,33.0613,33.0752,32.9986,33.0126,30700.0
2007-10-16 14:20:00,47.39,47.43,47.34,47.36,38500.0,32.9986,33.0265,32.9638,32.9777,38500.0
2007-10-16 14:25:00,47.35,47.4,47.33,47.36,34100.0,32.9708,33.0056,32.9568,32.9777,34100.0
2007-10-16 14:30:00,47.36,47.38,47.33,47.34,53400.0,32.9777,32.9917,32.9568,32.9638,53400.0
2007-10-16 14:35:00,47.34,47.37,47.25,47.35,35300.0,32.9638,32.9847,32.9011,32.9708,35300.0
2007-10-16 14:40:00,47.34,47.35,47.27,47.29,18300.0,32.9638,32.9708,32.9151,32.929,18300.0
2007-10-16 14:45:00,47.29,47.35,47.27,47.29,26500.0,32.929,32.9708,32.9151,32.929,26500.0
2007-10-16 14:50:00,47.29,47.35,47.23,47.28,35900.0,32.929,32.9708,32.8872,32.922,35900.0
2007-10-16 14:55:00,47.29,47.32,47.25,47.27,23200.0,32.929,32.9499,32.9011,32.9151,23200.0
2007-10-16 15:00:00,47.28,47.35,47.26,47.26,30800.0,32.922,32.9708,32.9081,32.9081,30800.0
2007-10-16 15:05:00,47.26,47.29,47.2,47.26,69500.0,32.9081,32.929,32.8663,32.9081,69500.0
2007-10-16 15:10:00,47.27,47.28,47.19,47.25,46800.0,32.9151,32.922,32.8594,32.9011,46800.0
2007-10-16 15:15:00,47.25,47.27,47.1,47.2,61400.0,32.9011,32.9151,32.7967,32.8663,61400.0
2007-10-16 15:20:00,47.21,47.23,47.14,47.22,35800.0,32.8733,32.8872,32.8245,32.8803,35800.0
2007-10-16 15:25:00,47.23,47.26,47.1,47.1,59800.0,32.8872,32.9081,32.7967,32.7967,59800.0
2007-10-16 15:30:00,47.1,47.15,47.06,47.14,68300.0,32.7967,32.8315,32.7688,32.8245,68300.0
2007-10-16 15:35:00,47.15,47.27,47.1,47.2,93500.0,32.8315,32.9151,32.7967,32.8663,93500.0
2007-10-16 15:40:00,47.2,47.33,47.13,47.31,129600.0,32.8663,32.9568,32.8176,32.9429,129600.0
2007-10-16 15:45:00,47.32,47.34,47.23,47.23,74300.0,32.9499,32.9638,32.8872,32.8872,74300.0
2007-10-16 15:50:00,47.23,47.32,47.18,47.3,102500.0,32.8872,32.9499,32.8524,32.936,102500.0
2007-10-16 15:55:00,47.3,47.31,47.18,47.22,136600.0,32.936,32.9429,32.8524,32.8803,136600.0
2007-10-17 09:30:00,47.52,47.65,47.4,47.51,159600.0,33.0891,33.1797,33.0056,33.0822,159600.0
2007-10-17 09:35:00,47.51,47.6,47.4,47.43,138800.0,33.0822,33.1449,33.0056,33.0265,138800.0
2007-10-17 09:40:00,47.43,47.43,46.95,46.95,197300.0,33.0265,33.0265,32.6922,32.6922,197300.0
2007-10-17 09:45:00,46.96,47.18,46.96,47.15,128400.0,32.6992,32.8524,32.6992,32.8315,128400.0
2007-10-17 09:50:00,47.15,47.19,46.97,46.99,104000.0,32.8315,32.8594,32.7062,32.7201,104000.0
2007-10-17 09:55:00,47.01,47.01,46.82,46.84,104500.0,32.734,32.734,32.6017,32.6157,104500.0
2007-10-17 10:00:00,46.84,46.84,46.62,46.79,124500.0,32.6157,32.6157,32.4625,32.5808,124500.0
2007-10-17 10:05:00,46.79,46.89,46.66,46.8,88900.0,32.5808,32.6505,32.4903,32.5878,88900.0
2007-10-17 10:10:00,46.83,46.87,46.25,46.27,215900.0,32.6087,32.6365,32.2048,32.2187,215900.0
2007-10-17 10:15:00,46.27,46.55,46.23,46.52,187100.0,32.2187,32.4137,32.1909,32.3928,187100.0
2007-10-17 10:20:00,46.5,46.64,46.5,46.51,135600.0,32.3789,32.4764,32.3789,32.3859,135600.0
2007-10-17 10:25:00,46.52,46.54,46.43,46.47,79300.0,32.3928,32.4068,32.3302,32.358,79300.0
2007-10-17 10:30:00,46.45,46.48,46.29,46.41,139500.0,32.3441,32.365,32.2327,32.3162,139500.0
2007-10-17 10:35:00,46.41,46.53,46.39,46.42,92300.0,32.3162,32.3998,32.3023,32.3232,92300.0
2007-10-17 10:40:00,46.41,46.41,46.21,46.22,190900.0,32.3162,32.3162,32.177,32.1839,190900.0
2007-10-17 10:45:00,46.22,46.27,46.14,46.15,155600.0,32.1839,32.2187,32.1282,32.1352,155600.0
2007-10-17 10:50:00,46.15,46.51,46.0,46.02,211100.0,32.1352,32.3859,32.0307,32.0447,211100.0
2007-10-17 10:55:00,46.02,46.02,45.7,45.75,235100.0,32.0447,32.0447,31.8218,31.8567,235100.0
2007-10-17 11:00:00,45.75,46.04,45.72,45.97,157700.0,31.8567,32.0586,31.8358,32.0099,157700.0
2007-10-17 11:05:00,45.98,46.03,45.87,45.93,164700.0,32.0168,32.0516,31.9402,31.982,164700.0
2007-10-17 11:10:00,45.94,46.09,45.93,46.09,145800.0,31.989,32.0934,31.982,32.0934,145800.0
2007-10-17 11:15:00,46.09,46.34,46.03,46.22,196300.0,32.0934,32.2675,32.0516,32.1839,196300.0
2007-10-17 11:20:00,46.22,46.29,46.14,46.25,85000.0,32.1839,32.2327,32.1282,32.2048,85000.0
2007-10-17 11:25:00,46.25,46.37,46.2,46.35,177900.0,32.2048,32.2884,32.17,32.2745,177900.0
2007-10-17 11:30:00,46.36,46.39,46.26,46.38,50200.0,32.2814,32.3023,32.2118,32.2953,50200.0
2007-10-17 11:35:00,46.39,46.49,46.39,46.41,88400.0,32.3023,32.3719,32.3023,32.3162,88400.0
2007-10-17 11:40:00,46.41,46.5,46.34,46.36,72900.0,32.3162,32.3789,32.2675,32.2814,72900.0
2007-10-17 11:45:00,46.36,46.38,46.31,46.33,90200.0,32.2814,32.2953,32.2466,32.2605,90200.0
2007-10-17 11:50:00,46.33,46.37,46.31,46.34,74400.0,32.2605,32.2884,32.2466,32.2675,74400.0
2007-10-17 11:55:00,46.33,46.35,46.29,46.32,66600.0,32.2605,32.2745,32.2327,32.2536,66600.0
2007-10-17 12:00:00,46.3,46.32,46.23,46.23,78900.0,32.2396,32.2536,32.1909,32.1909,78900.0
2007-10-17 12:05:00,46.23,46.32,46.21,46.28,80600.0,32.1909,32.2536,32.177,32.2257,80600.0
2007-10-17 12:10:00,46.28,46.29,46.02,46.1,70400.0,32.2257,32.2327,32.0447,32.1004,70400.0
2007-10-17 12:15:00,46.09,46.1,46.01,46.07,55300.0,32.0934,32.1004,32.0377,32.0795,55300.0
2007-10-17 12:20:00,46.06,46.09,45.91,45.93,88500.0,32.0725,32.0934,31.9681,31.982,88500.0
2007-10-17 12:25:00,45.91,45.95,45.78,45.85,86500.0,31.9681,31.9959,31.8776,31.9263,86500.0
2007-10-17 12:30:00,45.85,45.89,45.75,45.79,68200.0,31.9263,31.9541,31.8567,31.8845,68200.0
2007-10-17 12:35:00,45.78,45.89,45.78,45.87,73900.0,31.8776,31.9541,31.8776,31.9402,73900.0
2007-10-17 12:40:00,45.86,46.0,45.86,45.98,75200.0,31.9333,32.0307,31.9333,32.0168,75200.0
2007-10-17 12:45:00,45.98,46.04,45.92,46.01,93400.0,32.0168,32.0586,31.975,32.0377,93400.0
2007-10-17 12:50:00,46.02,46.1,46.01,46.07,85900.0,32.0447,32.1004,32.0377,32.0795,85900.0
2007-10-17 12:55:00,46.07,46.07,45.87,45.91,127700.0,32.0795,32.0795,31.9402,31.9681,127700.0
2007-10-17 13:00:00,45.92,45.97,45.9,45.93,38300.0,31.975,32.0099,31.9611,31.982,38300.0
2007-10-17 13:05:00,45.92,46.0,45.79,45.79,73400.0,31.975,32.0307,31.8845,31.8845,73400.0
2007-10-17 13:10:00,45.78,45.88,45.73,45.84,57500.0,31.8776,31.9472,31.8427,31.9193,57500.0
2007-10-17 13:15:00,45.84,45.93,45.76,45.77,172000.0,31.9193,31.982,31.8636,31.8706,172000.0
2007-10-17 13:20:00,45.77,45.78,45.61,45.64,88200.0,31.8706,31.8776,31.7592,31.7801,88200.0
2007-10-17 13:25:00,45.66,45.69,45.6,45.68,87600.0,31.794,31.8149,31.7522,31.8079,87600.0
2007-10-17 13:30:00,45.68,45.74,45.65,45.67,64800.0,31.8079,31.8497,31.787,31.801,64800.0
2007-10-17 13:35:00,45.67,45.82,45.65,45.76,82200.0,31.801,31.9054,31.787,31.8636,82200.0
2007-10-17 13:40:00,45.76,45.86,45.75,45.84,53200.0,31.8636,31.9333,31.8567,31.9193,53200.0
2007-10-17 13:45:00,45.84,45.88,45.75,45.75,59200.0,31.9193,31.9472,31.8567,31.8567,59200.0
2007-10-17 13:50:00,45.76,45.83,45.66,45.67,130600.0,31.8636,31.9124,31.794,31.801,130600.0
2007-10-17 13:55:00,45.67,45.7,45.61,45.61,175400.0,31.801,31.8218,31.7592,31.7592,175400.0
2007-10-17 14:00:00,45.61,45.67,45.58,45.61,250300.0,31.7592,31.801,31.7383,31.7592,250300.0
2007-10-17 14:05:00,45.61,45.85,45.54,45.56,271900.0,31.7592,31.9263,31.7104,31.7244,271900.0
2007-10-17 14:10:00,45.56,45.65,45.46,45.47,357500.0,31.7244,31.787,31.6547,31.6617,357500.0
2007-10-17 14:15:00,45.47,45.56,45.3,45.34,285300.0,31.6617,31.7244,31.5433,31.5712,285300.0
2007-10-17 14:20:00,45.32,45.4,45.31,45.36,226900.0,31.5572,31.6129,31.5503,31.5851,226900.0
2007-10-17 14:25:00,45.36,45.94,45.36,45.49,161600.0,31.5851,31.989,31.5851,31.6756,161600.0
2007-10-17 14:30:00,45.5,45.5,45.3,45.31,228100.0,31.6826,31.6826,31.5433,31.5503,228100.0
2007-10-17 14:35:00,45.3,45.31,45.15,45.16,310300.0,31.5433,31.5503,31.4389,31.4458,310300.0
2007-10-17 14:40:00,45.16,45.23,45.15,45.23,262300.0,31.4458,31.4946,31.4389,31.4946,262300.0
2007-10-17 14:45:00,45.22,45.25,45.15,45.19,350300.0,31.4876,31.5085,31.4389,31.4667,350300.0
2007-10-17 14:50:00,45.18,45.2,45.05,45.07,271200.0,31.4598,31.4737,31.3692,31.3832,271200.0
2007-10-17 14:55:00,45.07,45.08,45.0,45.02,400800.0,31.3832,31.3901,31.3344,31.3483,400800.0
2007-10-17 15:00:00,45.01,45.09,44.95,45.0,444300.0,31.3414,31.3971,31.2996,31.3344,444300.0
2007-10-17 15:05:00,45.0,45.19,44.99,45.14,315200.0,31.3344,31.4667,31.3275,31.4319,315200.0
2007-10-17 15:10:00,45.13,45.16,44.99,45.0,271600.0,31.4249,31.4458,31.3275,31.3344,271600.0
2007-10-17 15:15:00,45.0,45.06,44.95,44.96,466900.0,31.3344,31.3762,31.2996,31.3066,466900.0
2007-10-17 15:20:00,44.96,45.03,44.85,44.98,450300.0,31.3066,31.3553,31.23,31.3205,450300.0
2007-10-17 15:25:00,44.98,45.1,44.91,45.09,245200.0,31.3205,31.4041,31.2718,31.3971,245200.0
2007-10-17 15:30:00,45.1,45.33,45.1,45.29,249300.0,31.4041,31.5642,31.4041,31.5364,249300.0
2007-10-17 15:35:00,45.29,45.38,45.2,45.27,267000.0,31.5364,31.599,31.4737,31.5224,267000.0
2007-10-17 15:40:00,45.27,45.36,45.16,45.25,377900.0,31.5224,31.5851,31.4458,31.5085,377900.0
2007-10-17 15:45:00,45.25,45.39,45.25,45.34,295200.0,31.5085,31.606,31.5085,31.5712,295200.0
2007-10-17 15:50:00,45.34,45.35,45.16,45.25,442700.0,31.5712,31.5781,31.4458,31.5085,442700.0
2007-10-17 15:55:00,45.26,45.38,45.24,45.32,722800.0,31.5155,31.599,31.5015,31.5572,722800.0
2007-10-18 09:30:00,45.74,45.85,45.65,45.84,167100.0,31.8497,31.9263,31.787,31.9193,167100.0
2007-10-18 09:35:00,45.85,45.88,45.76,45.81,152100.0,31.9263,31.9472,31.8636,31.8984,152100.0
2007-10-18 09:40:00,45.82,46.01,45.8,45.87,122700.0,31.9054,32.0377,31.8915,31.9402,122700.0
2007-10-18 09:45:00,45.86,45.86,45.79,45.79,66100.0,31.9333,31.9333,31.8845,31.8845,66100.0
2007-10-18 09:50:00,45.8,45.81,45.6,45.73,105000.0,31.8915,31.8984,31.7522,31.8427,105000.0
2007-10-18 09:55:00,45.73,45.8,45.6,45.77,114700.0,31.8427,31.8915,31.7522,31.8706,114700.0
2007-10-18 10:00:00,45.77,45.85,45.71,45.76,118500.0,31.8706,31.9263,31.8288,31.8636,118500.0
2007-10-18 10:05:00,45.77,46.07,45.77,46.0,197400.0,31.8706,32.0795,31.8706,32.0307,197400.0
2007-10-18 10:10:00,46.0,46.06,45.96,46.02,120900.0,32.0307,32.0725,32.0029,32.0447,120900.0
2007-10-18 10:15:00,46.02,46.27,46.01,46.23,162100.0,32.0447,32.2187,32.0377,32.1909,162100.0
2007-10-18 10:20:00,46.2,46.38,46.19,46.28,162500.0,32.17,32.2953,32.163,32.2257,162500.0
2007-10-18 10:25:00,46.26,46.64,46.24,46.56,330600.0,32.2118,32.4764,32.1979,32.4207,330600.0
2007-10-18 10:30:00,46.56,46.6,46.45,46.45,106800.0,32.4207,32.4485,32.3441,32.3441,106800.0
2007-10-18 10:35:00,46.45,46.47,46.3,46.36,153800.0,32.3441,32.358,32.2396,32.2814,153800.0
2007-10-18 10:40:00,46.35,46.39,46.25,46.25,116700.0,32.2745,32.3023,32.2048,32.2048,116700.0
2007-10-18 10:45:00,46.24,46.27,46.2,46.21,62200.0,32.1979,32.2187,32.17,32.177,62200.0
2007-10-18 10:50:00,46.21,46.35,46.21,46.35,93200.0,32.177,32.2745,32.177,32.2745,93200.0
2007-10-18 10:55:00,46.34,46.35,46.21,46.27,59500.0,32.2675,32.2745,32.177,32.2187,59500.0
2007-10-18 11:00:00,46.27,46.36,46.23,46.32,74200.0,32.2187,32.2814,32.1909,32.2536,74200.0
2007-10-18 11:05:00,46.33,46.36,46.22,46.22,64500.0,32.2605,32.2814,32.1839,32.1839,64500.0
2007-10-18 11:10:00,46.22,46.22,46.05,46.07,85600.0,32.1839,32.1839,32.0656,32.0795,85600.0
2007-10-18 11:15:00,46.08,46.11,46.03,46.1,66100.0,32.0864,32.1073,32.0516,32.1004,66100.0
2007-10-18 11:20:00,46.11,46.17,46.05,46.08,102000.0,32.1073,32.1491,32.0656,32.0864,102000.0
2007-10-18 11:25:00,46.08,46.11,46.02,46.05,45800.0,32.0864,32.1073,32.0447,32.0656,45800.0
2007-10-18 11:30:00,46.05,46.07,45.9,45.9,39700.0,32.0656,32.0795,31.9611,31.9611,39700.0
2007-10-18 11:35:00,45.9,46.12,45.87,46.02,110800.0,31.9611,32.1143,31.9402,32.0447,110800.0
2007-10-18 11:40:00,46.03,46.05,45.91,45.99,193700.0,32.0516,32.0656,31.9681,32.0238,193700.0
2007-10-18 11:45:00,45.98,45.99,45.89,45.92,60300.0,32.0168,32.0238,31.9541,31.975,60300.0
2007-10-18 11:50:00,45.91,46.0,45.82,45.98,52300.0,31.9681,32.0307,31.9054,32.0168,52300.0
2007-10-18 11:55:00,45.98,46.09,45.96,46.07,20900.0,32.0168,32.0934,32.0029,32.0795,20900.0
2007-10-18 12:00:00,46.07,46.14,45.96,46.03,47200.0,32.0795,32.1282,32.0029,32.0516,47200.0
2007-10-18 12:05:00,46.02,46.11,46.01,46.04,23400.0,32.0447,32.1073,32.0377,32.0586,23400.0
2007-10-18 12:10:00,46.05,46.11,45.97,45.98,55000.0,32.0656,32.1073,32.0099,32.0168,55000.0
2007-10-18 12:15:00,45.97,46.0,45.91,45.97,57300.0,32.0099,32.0307,31.9681,32.0099,57300.0
2007-10-18 12:20:00,45.97,45.99,45.95,45.96,28700.0,32.0099,32.0238,31.9959,32.0029,28700.0
2007-10-18 12:25:00,45.97,45.98,45.96,45.98,19400.0,32.0099,32.0168,32.0029,32.0168,19400.0
2007-10-18 12:30:00,45.98,46.0,45.97,45.99,29500.0,32.0168,32.0307,32.0099,32.0238,29500.0
2007-10-18 12:35:00,46.0,46.0,45.95,45.97,55300.0,32.0307,32.0307,31.9959,32.0099,55300.0
2007-10-18 12:40:00,45.96,45.98,45.9,45.92,43000.0,32.0029,32.0168,31.9611,31.975,43000.0
2007-10-18 12:45:00,45.92,45.94,45.83,45.88,53300.0,31.975,31.989,31.9124,31.9472,53300.0
2007-10-18 12:50:00,45.89,45.92,45.81,45.82,53300.0,31.9541,31.975,31.8984,31.9054,53300.0
2007-10-18 12:55:00,45.82,45.91,45.81,45.9,43200.0,31.9054,31.9681,31.8984,31.9611,43200.0
2007-10-18 13:00:00,45.91,45.95,45.91,45.94,28000.0,31.9681,31.9959,31.9681,31.989,28000.0
2007-10-18 13:05:00,45.94,46.07,45.93,46.06,57300.0,31.989,32.0795,31.982,32.0725,57300.0
2007-10-18 13:10:00,46.06,46.07,46.01,46.05,55200.0,32.0725,32.0795,32.0377,32.0656,55200.0
2007-10-18 13:15:00,46.05,46.1,46.02,46.1,58700.0,32.0656,32.1004,32.0447,32.1004,58700.0
2007-10-18 13:20:00,46.09,46.11,46.07,46.11,21400.0,32.0934,32.1073,32.0795,32.1073,21400.0
2007-10-18 13:25:00,46.1,46.11,46.08,46.09,19200.0,32.1004,32.1073,32.0864,32.0934,19200.0
2007-10-18 13:30:00,46.09,46.2,46.08,46.18,50300.0,32.0934,32.17,32.0864,32.1561,50300.0
2007-10-18 13:35:00,46.18,46.19,46.1,46.17,49100.0,32.1561,32.163,32.1004,32.1491,49100.0
2007-10-18 13:40:00,46.17,46.18,46.1,46.11,30700.0,32.1491,32.1561,32.1004,32.1073,30700.0
2007-10-18 13:45:00,46.11,46.2,46.05,46.12,69100.0,32.1073,32.17,32.0656,32.1143,69100.0
2007-10-18 13:50:00,46.12,46.2,46.11,46.19,27100.0,32.1143,32.17,32.1073,32.163,27100.0
2007-10-18 13:55:00,46.19,46.27,46.18,46.22,77600.0,32.163,32.2187,32.1561,32.1839,77600.0
2007-10-18 14:00:00,46.21,46.33,46.18,46.3,55800.0,32.177,32.2605,32.1561,32.2396,55800.0
2007-10-18 14:05:00,46.29,46.31,46.2,46.3,24500.0,32.2327,32.2466,32.17,32.2396,24500.0
2007-10-18 14:10:00,46.29,46.38,46.23,46.26,47100.0,32.2327,32.2953,32.1909,32.2118,47100.0
2007-10-18 14:15:00,46.26,46.26,46.19,46.2,30100.0,32.2118,32.2118,32.163,32.17,30100.0
2007-10-18 14:20:00,46.2,46.35,46.2,46.34,48400.0,32.17,32.2745,32.17,32.2675,48400.0
2007-10-18 14:25:00,46.33,46.37,46.29,46.31,17500.0,32.2605,32.2884,32.2327,32.2466,17500.0
2007-10-18 14:30:00,46.3,46.3,46.09,46.25,49500.0,32.2396,32.2396,32.0934,32.2048,49500.0
2007-10-18 14:35:00,46.25,46.26,46.21,46.23,11300.0,32.2048,32.2118,32.177,32.1909,11300.0
2007-10-18 14:40:00,46.22,46.4,46.22,46.4,50000.0,32.1839,32.3093,32.1839,32.3093,50000.0
2007-10-18 14:45:00,46.38,46.39,46.31,46.33,26600.0,32.2953,32.3023,32.2466,32.2605,26600.0
2007-10-18 14:50:00,46.32,46.37,46.31,46.32,31300.0,32.2536,32.2884,32.2466,32.2536,31300.0
2007-10-18 14:55:00,46.32,46.35,46.23,46.25,59600.0,32.2536,32.2745,32.1909,32.2048,59600.0
2007-10-18 15:00:00,46.25,46.34,46.24,46.34,62200.0,32.2048,32.2675,32.1979,32.2675,62200.0
2007-10-18 15:05:00,46.33,46.34,46.25,46.28,87000.0,32.2605,32.2675,32.2048,32.2257,87000.0
2007-10-18 15:10:00,46.27,46.4,46.27,46.34,79300.0,32.2187,32.3093,32.2187,32.2675,79300.0
2007-10-18 15:15:00,46.33,46.35,46.27,46.27,54100.0,32.2605,32.2745,32.2187,32.2187,54100.0
2007-10-18 15:20:00,46.28,46.28,46.18,46.18,45000.0,32.2257,32.2257,32.1561,32.1561,45000.0
2007-10-18 15:25:00,46.18,46.19,46.1,46.11,45400.0,32.1561,32.163,32.1004,32.1073,45400.0
2007-10-18 15:30:00,46.12,46.13,46.08,46.1,93700.0,32.1143,32.1213,32.0864,32.1004,93700.0
2007-10-18 15:35:00,46.11,46.11,46.07,46.07,88100.0,32.1073,32.1073,32.0795,32.0795,88100.0
2007-10-18 15:40:00,46.07,46.1,45.93,45.93,152900.0,32.0795,32.1004,31.982,31.982,152900.0
2007-10-18 15:45:00,45.93,46.06,45.92,46.05,183500.0,31.982,32.0725,31.975,32.0656,183500.0
2007-10-18 15:50:00,46.05,46.2,46.03,46.2,129300.0,32.0656,32.17,32.0516,32.17,129300.0
2007-10-18 15:55:00,46.19,46.28,46.16,46.18,226000.0,32.163,32.2257,32.1422,32.1561,226000.0
2007-10-19 09:30:00,46.14,46.35,45.87,45.96,434100.0,32.1282,32.2745,31.9402,32.0029,434100.0
2007-10-19 09:35:00,45.95,45.98,45.61,45.69,129100.0,31.9959,32.0168,31.7592,31.8149,129100.0
2007-10-19 09:40:00,45.7,46.03,45.62,45.88,114800.0,31.8218,32.0516,31.7661,31.9472,114800.0
2007-10-19 09:45:00,45.87,45.99,45.76,45.87,92500.0,31.9402,32.0238,31.8636,31.9402,92500.0
2007-10-19 09:50:00,45.88,45.89,45.78,45.82,117800.0,31.9472,31.9541,31.8776,31.9054,117800.0
2007-10-19 09:55:00,45.8,45.91,45.74,45.88,63200.0,31.8915,31.9681,31.8497,31.9472,63200.0
2007-10-19 10:00:00,45.87,45.92,45.77,45.85,126200.0,31.9402,31.975,31.8706,31.9263,126200.0
2007-10-19 10:05:00,45.85,45.95,45.81,45.92,159900.0,31.9263,31.9959,31.8984,31.975,159900.0
2007-10-19 10:10:00,45.92,45.95,45.85,45.9,229900.0,31.975,31.9959,31.9263,31.9611,229900.0
2007-10-19 10:15:00,45.9,46.01,45.86,45.9,127800.0,31.9611,32.0377,31.9333,31.9611,127800.0
2007-10-19 10:20:00,45.9,46.15,45.88,46.15,102300.0,31.9611,32.1352,31.9472,32.1352,102300.0
2007-10-19 10:25:00,46.14,46.28,46.04,46.08,148700.0,32.1282,32.2257,32.0586,32.0864,148700.0
2007-10-19 10:30:00,46.09,46.09,45.95,46.03,108000.0,32.0934,32.0934,31.9959,32.0516,108000.0
2007-10-19 10:35:00,46.01,46.15,45.97,46.03,107100.0,32.0377,32.1352,32.0099,32.0516,107100.0
2007-10-19 10:40:00,46.03,46.06,45.96,46.02,113300.0,32.0516,32.0725,32.0029,32.0447,113300.0
2007-10-19 10:45:00,46.01,46.14,46.0,46.1,111700.0,32.0377,32.1282,32.0307,32.1004,111700.0
2007-10-19 10:50:00,46.1,46.15,46.06,46.09,84500.0,32.1004,32.1352,32.0725,32.0934,84500.0
2007-10-19 10:55:00,46.09,46.09,45.56,45.57,242700.0,32.0934,32.0934,31.7244,31.7313,242700.0
2007-10-19 11:00:00,45.56,45.8,45.55,45.71,151800.0,31.7244,31.8915,31.7174,31.8288,151800.0
2007-10-19 11:05:00,45.7,45.81,45.67,45.72,241600.0,31.8218,31.8984,31.801,31.8358,241600.0
2007-10-19 11:10:00,45.73,45.81,45.68,45.75,71700.0,31.8427,31.8984,31.8079,31.8567,71700.0
2007-10-19 11:15:00,45.75,45.81,45.7,45.81,179600.0,31.8567,31.8984,31.8218,31.8984,179600.0
2007-10-19 11:20:00,45.82,45.83,45.73,45.81,88500.0,31.9054,31.9124,31.8427,31.8984,88500.0
2007-10-19 11:25:00,45.81,45.92,45.8,45.87,47100.0,31.8984,31.975,31.8915,31.9402,47100.0
2007-10-19 11:30:00,45.89,45.9,45.68,45.71,91600.0,31.9541,31.9611,31.8079,31.8288,91600.0
2007-10-19 11:35:00,45.71,45.91,45.7,45.82,78300.0,31.8288,31.9681,31.8218,31.9054,78300.0
2007-10-19 11:40:00,45.81,45.83,45.7,45.82,50100.0,31.8984,31.9124,31.8218,31.9054,50100.0
2007-10-19 11:45:00,45.82,45.93,45.76,45.93,52100.0,31.9054,31.982,31.8636,31.982,52100.0
2007-10-19 11:50:00,45.93,46.01,45.81,45.99,50300.0,31.982,32.0377,31.8984,32.0238,50300.0
2007-10-19 11:55:00,46.01,46.07,45.92,46.01,59400.0,32.0377,32.0795,31.975,32.0377,59400.0
2007-10-19 12:00:00,46.0,46.01,45.92,45.93,30500.0,32.0307,32.0377,31.975,31.982,30500.0
2007-10-19 12:05:00,45.95,46.01,45.92,45.98,52200.0,31.9959,32.0377,31.975,32.0168,52200.0
2007-10-19 12:10:00,45.99,46.0,45.94,45.96,36500.0,32.0238,32.0307,31.989,32.0029,36500.0
2007-10-19 12:15:00,45.97,46.05,45.94,45.95,94900.0,32.0099,32.0656,31.989,31.9959,94900.0
2007-10-19 12:20:00,45.94,45.96,45.85,45.86,68800.0,31.989,32.0029,31.9263,31.9333,68800.0
2007-10-19 12:25:00,45.85,45.89,45.82,45.85,70800.0,31.9263,31.9541,31.9054,31.9263,70800.0
2007-10-19 12:30:00,45.85,45.93,45.84,45.9,39800.0,31.9263,31.982,31.9193,31.9611,39800.0
2007-10-19 12:35:00,45.9,45.98,45.88,45.98,34500.0,31.9611,32.0168,31.9472,32.0168,34500.0
2007-10-19 12:40:00,45.97,46.02,45.93,45.93,49500.0,32.0099,32.0447,31.982,31.982,49500.0
2007-10-19 12:45:00,45.93,46.07,45.93,46.07,27900.0,31.982,32.0795,31.982,32.0795,27900.0
2007-10-19 12:50:00,46.07,46.07,45.91,45.91,27400.0,32.0795,32.0795,31.9681,31.9681,27400.0
2007-10-19 12:55:00,45.91,45.91,45.82,45.88,23400.0,31.9681,31.9681,31.9054,31.9472,23400.0
2007-10-19 13:00:00,45.89,45.89,45.7,45.73,53900.0,31.9541,31.9541,31.8218,31.8427,53900.0
2007-10-19 13:05:00,45.73,45.78,45.68,45.68,31300.0,31.8427,31.8776,31.8079,31.8079,31300.0
2007-10-19 13:10:00,45.68,45.73,45.67,45.72,16700.0,31.8079,31.8427,31.801,31.8358,16700.0
2007-10-19 13:15:00,45.73,45.73,45.62,45.67,10800.0,31.8427,31.8427,31.7661,31.801,10800.0
2007-10-19 13:20:00,45.68,45.73,45.63,45.71,37200.0,31.8079,31.8427,31.7731,31.8288,37200.0
2007-10-19 13:25:00,45.72,45.83,45.7,45.77,48800.0,31.8358,31.9124,31.8218,31.8706,48800.0
2007-10-19 13:30:00,45.77,45.78,45.7,45.72,60200.0,31.8706,31.8776,31.8218,31.8358,60200.0
2007-10-19 13:35:00,45.72,45.79,45.72,45.77,38500.0,31.8358,31.8845,31.8358,31.8706,38500.0
2007-10-19 13:40:00,45.8,45.9,45.79,45.87,39100.0,31.8915,31.9611,31.8845,31.9402,39100.0
2007-10-19 13:45:00,45.88,45.96,45.82,45.82,43600.0,31.9472,32.0029,31.9054,31.9054,43600.0
2007-10-19 13:50:00,45.8,45.92,45.8,45.87,18300.0,31.8915,31.975,31.8915,31.9402,18300.0
2007-10-19 13:55:00,45.89,45.95,45.81,45.83,35300.0,31.9541,31.9959,31.8984,31.9124,35300.0
2007-10-19 14:00:00,45.83,45.83,45.74,45.79,25600.0,31.9124,31.9124,31.8497,31.8845,25600.0
2007-10-19 14:05:00,45.8,45.84,45.76,45.84,28400.0,31.8915,31.9193,31.8636,31.9193,28400.0
2007-10-19 14:10:00,45.84,45.95,45.8,45.8,37300.0,31.9193,31.9959,31.8915,31.8915,37300.0
2007-10-19 14:15:00,45.8,45.87,45.78,45.86,38500.0,31.8915,31.9402,31.8776,31.9333,38500.0
2007-10-19 14:20:00,45.86,45.92,45.8,45.9,43200.0,31.9333,31.975,31.8915,31.9611,43200.0
2007-10-19 14:25:00,45.92,45.93,45.8,45.85,50300.0,31.975,31.982,31.8915,31.9263,50300.0
2007-10-19 14:30:00,45.85,45.97,45.85,45.97,53800.0,31.9263,32.0099,31.9263,32.0099,53800.0
2007-10-19 14:35:00,45.98,45.98,45.94,45.95,92200.0,32.0168,32.0168,31.989,31.9959,92200.0
2007-10-19 14:40:00,45.96,46.05,45.94,46.05,142400.0,32.0029,32.0656,31.989,32.0656,142400.0
2007-10-19 14:45:00,46.05,46.1,46.03,46.03,37700.0,32.0656,32.1004,32.0516,32.0516,37700.0
2007-10-19 14:50:00,46.04,46.04,45.94,45.94,85800.0,32.0586,32.0586,31.989,31.989,85800.0
2007-10-19 14:55:00,45.94,46.02,45.92,46.0,81600.0,31.989,32.0447,31.975,32.0307,81600.0
2007-10-19 15:00:00,45.99,46.02,45.96,45.99,127700.0,32.0238,32.0447,32.0029,32.0238,127700.0
2007-10-19 15:05:00,45.98,46.0,45.88,45.94,115400.0,32.0168,32.0307,31.9472,31.989,115400.0
2007-10-19 15:10:00,45.94,45.94,45.81,45.86,110400.0,31.989,31.989,31.8984,31.9333,110400.0
2007-10-19 15:15:00,45.87,45.91,45.41,45.8,129000.0,31.9402,31.9681,31.6199,31.8915,129000.0
2007-10-19 15:20:00,45.78,45.78,45.67,45.76,157200.0,31.8776,31.8776,31.801,31.8636,157200.0
2007-10-19 15:25:00,45.76,45.85,45.75,45.77,78300.0,31.8636,31.9263,31.8567,31.8706,78300.0
2007-10-19 15:30:00,45.76,45.8,45.69,45.72,88600.0,31.8636,31.8915,31.8149,31.8358,88600.0
2007-10-19 15:35:00,45.72,45.85,45.67,45.81,122000.0,31.8358,31.9263,31.801,31.8984,122000.0
2007-10-19 15:40:00,45.8,45.84,45.75,45.78,102200.0,31.8915,31.9193,31.8567,31.8776,102200.0
2007-10-19 15:45:00,45.76,45.78,45.6,45.63,167300.0,31.8636,31.8776,31.7522,31.7731,167300.0
2007-10-19 15:50:00,45.64,45.72,45.61,45.68,171700.0,31.7801,31.8358,31.7592,31.8079,171700.0
2007-10-19 15:55:00,45.67,45.8,45.62,45.7,321900.0,31.801,31.8915,31.7661,31.8218,321900.0
2007-10-22 09:30:00,44.95,44.99,44.46,44.53,122800.0,31.2996,31.3275,30.9584,31.0072,122800.0
2007-10-22 09:35:00,44.57,44.9,44.46,44.6,219100.0,31.035,31.2648,30.9584,31.0559,219100.0
2007-10-22 09:40:00,44.62,45.2,44.56,45.08,179600.0,31.0698,31.4737,31.028,31.3901,179600.0
2007-10-22 09:45:00,45.07,45.19,44.88,45.15,155700.0,31.3832,31.4667,31.2509,31.4389,155700.0
2007-10-22 09:50:00,45.16,45.58,45.08,45.43,194900.0,31.4458,31.7383,31.3901,31.6338,194900.0
2007-10-22 09:55:00,45.45,45.58,45.14,45.16,164100.0,31.6478,31.7383,31.4319,31.4458,164100.0
2007-10-22 10:00:00,45.16,45.3,45.05,45.05,95800.0,31.4458,31.5433,31.3692,31.3692,95800.0
2007-10-22 10:05:00,45.05,45.35,45.0,45.28,82000.0,31.3692,31.5781,31.3344,31.5294,82000.0
2007-10-22 10:10:00,45.27,45.41,45.23,45.26,158200.0,31.5224,31.6199,31.4946,31.5155,158200.0
2007-10-22 10:15:00,45.28,45.35,45.01,45.07,200300.0,31.5294,31.5781,31.3414,31.3832,200300.0
2007-10-22 10:20:00,45.06,45.13,44.94,45.0,125500.0,31.3762,31.4249,31.2926,31.3344,125500.0
2007-10-22 10:25:00,45.01,45.05,44.94,45.03,63500.0,31.3414,31.3692,31.2926,31.3553,63500.0
2007-10-22 10:30:00,45.04,45.13,44.92,45.0,83800.0,31.3623,31.4249,31.2787,31.3344,83800.0
2007-10-22 10:35:00,45.0,45.15,44.96,45.13,124400.0,31.3344,31.4389,31.3066,31.4249,124400.0
2007-10-22 10:40:00,45.13,45.24,45.12,45.15,96700.0,31.4249,31.5015,31.418,31.4389,96700.0
2007-10-22 10:45:00,45.15,45.15,44.9,44.9,87000.0,31.4389,31.4389,31.2648,31.2648,87000.0
2007-10-22 10:50:00,44.9,44.9,44.8,44.85,107700.0,31.2648,31.2648,31.1952,31.23,107700.0
2007-10-22 10:55:00,44.85,45.03,44.84,45.02,136600.0,31.23,31.3553,31.223,31.3483,136600.0
2007-10-22 11:00:00,45.02,45.04,44.9,44.94,118500.0,31.3483,31.3623,31.2648,31.2926,118500.0
2007-10-22 11:05:00,44.94,44.96,44.78,44.87,218400.0,31.2926,31.3066,31.1812,31.2439,218400.0
2007-10-22 11:10:00,44.86,44.95,44.82,44.92,88700.0,31.2369,31.2996,31.2091,31.2787,88700.0
2007-10-22 11:15:00,44.93,44.93,44.89,44.9,113600.0,31.2857,31.2857,31.2578,31.2648,113600.0
2007-10-22 11:20:00,44.89,44.95,44.89,44.95,61100.0,31.2578,31.2996,31.2578,31.2996,61100.0
2007-10-22 11:25:00,44.95,44.98,44.91,44.98,81300.0,31.2996,31.3205,31.2718,31.3205,81300.0
2007-10-22 11:30:00,44.98,44.98,44.91,44.97,70100.0,31.3205,31.3205,31.2718,31.3135,70100.0
2007-10-22 11:35:00,44.98,44.98,44.87,44.87,44600.0,31.3205,31.3205,31.2439,31.2439,44600.0
2007-10-22 11:40:00,44.86,44.91,44.85,44.85,25600.0,31.2369,31.2718,31.23,31.23,25600.0
2007-10-22 11:45:00,44.85,44.9,44.74,44.89,47500.0,31.23,31.2648,31.1534,31.2578,47500.0
2007-10-22 11:50:00,44.89,44.98,44.76,44.98,79600.0,31.2578,31.3205,31.1673,31.3205,79600.0
2007-10-22 11:55:00,44.98,45.03,44.92,44.98,83800.0,31.3205,31.3553,31.2787,31.3205,83800.0
2007-10-22 12:00:00,45.0,45.01,44.87,44.9,52300.0,31.3344,31.3414,31.2439,31.2648,52300.0
2007-10-22 12:05:00,44.9,44.96,44.89,44.89,31000.0,31.2648,31.3066,31.2578,31.2578,31000.0
2007-10-22 12:10:00,44.9,44.9,44.85,44.88,35300.0,31.2648,31.2648,31.23,31.2509,35300.0
2007-10-22 12:15:00,44.86,44.87,44.76,44.77,36500.0,31.2369,31.2439,31.1673,31.1743,36500.0
2007-10-22 12:20:00,44.77,44.78,44.72,44.72,31200.0,31.1743,31.1812,31.1395,31.1395,31200.0
2007-10-22 12:25:00,44.72,44.74,44.71,44.74,35200.0,31.1395,31.1534,31.1325,31.1534,35200.0
2007-10-22 12:30:00,44.74,44.75,44.68,44.74,161600.0,31.1534,31.1603,31.1116,31.1534,161600.0
2007-10-22 12:35:00,44.75,44.75,44.64,44.64,84300.0,31.1603,31.1603,31.0837,31.0837,84300.0
2007-10-22 12:40:00,44.64,44.69,44.6,44.68,90300.0,31.0837,31.1186,31.0559,31.1116,90300.0
2007-10-22 12:45:00,44.68,44.75,44.65,44.75,78100.0,31.1116,31.1603,31.0907,31.1603,78100.0
2007-10-22 12:50:00,44.75,44.82,44.73,44.73,127900.0,31.1603,31.2091,31.1464,31.1464,127900.0
2007-10-22 12:55:00,44.73,44.85,44.72,44.85,96500.0,31.1464,31.23,31.1395,31.23,96500.0
2007-10-22 13:00:00,44.84,45.03,44.84,45.03,172500.0,31.223,31.3553,31.223,31.3553,172500.0
2007-10-22 13:05:00,45.04,45.08,44.91,44.92,71500.0,31.3623,31.3901,31.2718,31.2787,71500.0
2007-10-22 13:10:00,44.92,44.98,44.83,44.96,63400.0,31.2787,31.3205,31.216,31.3066,63400.0
2007-10-22 13:15:00,44.96,45.08,44.95,45.08,113400.0,31.3066,31.3901,31.2996,31.3901,113400.0
2007-10-22 13:20:00,45.06,45.08,45.02,45.03,79000.0,31.3762,31.3901,31.3483,31.3553,79000.0
2007-10-22 13:25:00,45.03,45.11,45.02,45.09,105300.0,31.3553,31.411,31.3483,31.3971,105300.0
2007-10-22 13:30:00,45.09,45.13,45.0,45.03,76200.0,31.3971,31.4249,31.3344,31.3553,76200.0
2007-10-22 13:35:00,45.03,45.04,44.91,44.93,84400.0,31.3553,31.3623,31.2718,31.2857,84400.0
2007-10-22 13:40:00,44.94,44.96,44.85,44.91,33800.0,31.2926,31.3066,31.23,31.2718,33800.0
2007-10-22 13:45:00,44.9,44.99,44.9,44.99,25300.0,31.2648,31.3275,31.2648,31.3275,25300.0
2007-10-22 13:50:00,44.99,45.02,44.82,44.82,56800.0,31.3275,31.3483,31.2091,31.2091,56800.0
2007-10-22 13:55:00,44.81,44.87,44.8,44.84,42600.0,31.2021,31.2439,31.1952,31.223,42600.0
2007-10-22 14:00:00,44.85,44.98,44.84,44.98,40100.0,31.23,31.3205,31.223,31.3205,40100.0
2007-10-22 14:05:00,44.98,45.06,44.97,44.99,56800.0,31.3205,31.3762,31.3135,31.3275,56800.0
2007-10-22 14:10:00,45.01,45.02,44.95,44.96,33800.0,31.3414,31.3483,31.2996,31.3066,33800.0
2007-10-22 14:15:00,44.94,45.03,44.94,45.0,41300.0,31.2926,31.3553,31.2926,31.3344,41300.0
2007-10-22 14:20:00,44.99,45.03,44.91,44.91,52300.0,31.3275,31.3553,31.2718,31.2718,52300.0
2007-10-22 14:25:00,44.92,45.02,44.79,44.81,51700.0,31.2787,31.3483,31.1882,31.2021,51700.0
2007-10-22 14:30:00,44.82,44.88,44.76,44.78,80500.0,31.2091,31.2509,31.1673,31.1812,80500.0
2007-10-22 14:35:00,44.78,44.81,44.63,44.68,66400.0,31.1812,31.2021,31.0768,31.1116,66400.0
2007-10-22 14:40:00,44.68,44.71,44.62,44.66,84800.0,31.1116,31.1325,31.0698,31.0977,84800.0
2007-10-22 14:45:00,44.65,44.67,44.56,44.62,98900.0,31.0907,31.1046,31.028,31.0698,98900.0
2007-10-22 14:50:00,44.62,44.66,44.55,44.62,84400.0,31.0698,31.0977,31.0211,31.0698,84400.0
2007-10-22 14:55:00,44.63,44.72,44.62,44.68,72800.0,31.0768,31.1395,31.0698,31.1116,72800.0
2007-10-22 15:00:00,44.68,44.74,44.55,44.57,135800.0,31.1116,31.1534,31.0211,31.035,135800.0
2007-10-22 15:05:00,44.57,44.61,44.55,44.58,94900.0,31.035,31.0629,31.0211,31.042,94900.0
2007-10-22 15:10:00,44.59,44.63,44.54,44.62,86400.0,31.0489,31.0768,31.0141,31.0698,86400.0
2007-10-22 15:15:00,44.62,44.69,44.61,44.62,91400.0,31.0698,31.1186,31.0629,31.0698,91400.0
2007-10-22 15:20:00,44.62,44.65,44.58,44.59,117000.0,31.0698,31.0907,31.042,31.0489,117000.0
2007-10-22 15:25:00,44.6,44.65,44.57,44.6,88400.0,31.0559,31.0907,31.035,31.0559,88400.0
2007-10-22 15:30:00,44.61,44.62,44.51,44.55,126200.0,31.0629,31.0698,30.9932,31.0211,126200.0
2007-10-22 15:35:00,44.55,44.64,44.52,44.61,116300.0,31.0211,31.0837,31.0002,31.0629,116300.0
2007-10-22 15:40:00,44.61,44.76,44.6,44.74,223500.0,31.0629,31.1673,31.0559,31.1534,223500.0
2007-10-22 15:45:00,44.75,44.88,44.72,44.88,150000.0,31.1603,31.2509,31.1395,31.2509,150000.0
2007-10-22 15:50:00,44.88,45.05,44.86,45.04,154500.0,31.2509,31.3692,31.2369,31.3623,154500.0
2007-10-22 15:55:00,45.05,45.09,44.92,44.92,332300.0,31.3692,31.3971,31.2787,31.2787,332300.0
2007-10-23 09:30:00,45.23,45.66,45.2,45.6,199100.0,31.4946,31.794,31.4737,31.7522,199100.0
2007-10-23 09:35:00,45.63,45.85,45.55,45.7,154400.0,31.7731,31.9263,31.7174,31.8218,154400.0
2007-10-23 09:40:00,45.69,45.73,45.36,45.39,153100.0,31.8149,31.8427,31.5851,31.606,153100.0
2007-10-23 09:45:00,45.43,45.63,45.32,45.51,128500.0,31.6338,31.7731,31.5572,31.6895,128500.0
2007-10-23 09:50:00,45.51,45.58,45.42,45.47,112900.0,31.6895,31.7383,31.6269,31.6617,112900.0
2007-10-23 09:55:00,45.46,45.5,45.38,45.48,83700.0,31.6547,31.6826,31.599,31.6687,83700.0
2007-10-23 10:00:00,45.47,45.51,45.4,45.5,55500.0,31.6617,31.6895,31.6129,31.6826,55500.0
2007-10-23 10:05:00,45.49,45.56,45.46,45.48,127700.0,31.6756,31.7244,31.6547,31.6687,127700.0
2007-10-23 10:10:00,45.48,45.53,45.46,45.48,111700.0,31.6687,31.7035,31.6547,31.6687,111700.0
2007-10-23 10:15:00,45.47,45.52,45.36,45.37,95500.0,31.6617,31.6965,31.5851,31.5921,95500.0
2007-10-23 10:20:00,45.38,45.42,45.32,45.35,72000.0,31.599,31.6269,31.5572,31.5781,72000.0
2007-10-23 10:25:00,45.34,45.34,45.25,45.26,78500.0,31.5712,31.5712,31.5085,31.5155,78500.0
2007-10-23 10:30:00,45.27,45.36,45.25,45.31,63500.0,31.5224,31.5851,31.5085,31.5503,63500.0
2007-10-23 10:35:00,45.31,45.31,45.2,45.27,67200.0,31.5503,31.5503,31.4737,31.5224,67200.0
2007-10-23 10:40:00,45.26,45.27,45.09,45.09,89900.0,31.5155,31.5224,31.3971,31.3971,89900.0
2007-10-23 10:45:00,45.1,45.13,45.02,45.07,72500.0,31.4041,31.4249,31.3483,31.3832,72500.0
2007-10-23 10:50:00,45.08,45.1,44.85,44.95,178300.0,31.3901,31.4041,31.23,31.2996,178300.0
2007-10-23 10:55:00,44.95,45.02,44.93,45.0,99100.0,31.2996,31.3483,31.2857,31.3344,99100.0
2007-10-23 11:00:00,45.0,45.11,44.98,45.03,81100.0,31.3344,31.411,31.3205,31.3553,81100.0
2007-10-23 11:05:00,45.03,45.04,44.95,44.98,48000.0,31.3553,31.3623,31.2996,31.3205,48000.0
2007-10-23 11:10:00,45.0,45.04,44.8,44.83,90000.0,31.3344,31.3623,31.1952,31.216,90000.0
2007-10-23 11:15:00,44.83,44.97,44.81,44.96,60500.0,31.216,31.3135,31.2021,31.3066,60500.0
2007-10-23 11:20:00,44.97,45.03,44.89,44.93,97400.0,31.3135,31.3553,31.2578,31.2857,97400.0
2007-10-23 11:25:00,44.95,45.0,44.9,45.0,51500.0,31.2996,31.3344,31.2648,31.3344,51500.0
2007-10-23 11:30:00,45.0,45.03,44.91,44.99,69500.0,31.3344,31.3553,31.2718,31.3275,69500.0
2007-10-23 11:35:00,45.0,45.15,45.0,45.14,59700.0,31.3344,31.4389,31.3344,31.4319,59700.0
2007-10-23 11:40:00,45.13,45.3,45.13,45.3,53300.0,31.4249,31.5433,31.4249,31.5433,53300.0
2007-10-23 11:45:00,45.3,45.37,45.27,45.27,65400.0,31.5433,31.5921,31.5224,31.5224,65400.0
2007-10-23 11:50:00,45.26,45.28,45.22,45.24,55900.0,31.5155,31.5294,31.4876,31.5015,55900.0
2007-10-23 11:55:00,45.24,45.26,45.12,45.23,67400.0,31.5015,31.5155,31.418,31.4946,67400.0
2007-10-23 12:00:00,45.22,45.31,45.2,45.22,77700.0,31.4876,31.5503,31.4737,31.4876,77700.0
2007-10-23 12:05:00,45.22,45.26,45.19,45.25,56300.0,31.4876,31.5155,31.4667,31.5085,56300.0
2007-10-23 12:10:00,45.25,45.25,45.21,45.21,14600.0,31.5085,31.5085,31.4806,31.4806,14600.0
2007-10-23 12:15:00,45.21,45.29,45.11,45.26,67200.0,31.4806,31.5364,31.411,31.5155,67200.0
2007-10-23 12:20:00,45.27,45.35,45.26,45.32,54200.0,31.5224,31.5781,31.5155,31.5572,54200.0
2007-10-23 12:25:00,45.33,45.33,45.23,45.24,30600.0,31.5642,31.5642,31.4946,31.5015,30600.0
2007-10-23 12:30:00,45.24,45.32,45.22,45.32,42600.0,31.5015,31.5572,31.4876,31.5572,42600.0
2007-10-23 12:35:00,45.32,45.35,45.29,45.34,59000.0,31.5572,31.5781,31.5364,31.5712,59000.0
2007-10-23 12:40:00,45.33,45.39,45.32,45.39,76700.0,31.5642,31.606,31.5572,31.606,76700.0
2007-10-23 12:45:00,45.39,45.46,45.37,45.42,70600.0,31.606,31.6547,31.5921,31.6269,70600.0
2007-10-23 12:50:00,45.42,45.43,45.37,45.41,34800.0,31.6269,31.6338,31.5921,31.6199,34800.0
2007-10-23 12:55:00,45.4,45.43,45.36,45.39,38800.0,31.6129,31.6338,31.5851,31.606,38800.0
2007-10-23 13:00:00,45.39,45.41,45.38,45.39,27000.0,31.606,31.6199,31.599,31.606,27000.0
2007-10-23 13:05:00,45.39,45.5,45.38,45.48,58700.0,31.606,31.6826,31.599,31.6687,58700.0
2007-10-23 13:10:00,45.49,45.5,45.46,45.49,29700.0,31.6756,31.6826,31.6547,31.6756,29700.0
2007-10-23 13:15:00,45.49,45.54,45.48,45.54,44700.0,31.6756,31.7104,31.6687,31.7104,44700.0
2007-10-23 13:20:00,45.53,45.56,45.52,45.54,42000.0,31.7035,31.7244,31.6965,31.7104,42000.0
2007-10-23 13:25:00,45.54,45.55,45.49,45.5,35800.0,31.7104,31.7174,31.6756,31.6826,35800.0
2007-10-23 13:30:00,45.5,45.57,45.46,45.55,41800.0,31.6826,31.7313,31.6547,31.7174,41800.0
2007-10-23 13:35:00,45.54,45.57,45.54,45.57,52300.0,31.7104,31.7313,31.7104,31.7313,52300.0
2007-10-23 13:40:00,45.56,45.58,45.52,45.56,43200.0,31.7244,31.7383,31.6965,31.7244,43200.0
2007-10-23 13:45:00,45.56,45.57,45.51,45.53,29000.0,31.7244,31.7313,31.6895,31.7035,29000.0
2007-10-23 13:50:00,45.52,45.58,45.51,45.56,28000.0,31.6965,31.7383,31.6895,31.7244,28000.0
2007-10-23 13:55:00,45.55,45.6,45.54,45.59,47400.0,31.7174,31.7522,31.7104,31.7453,47400.0
2007-10-23 14:00:00,45.59,45.64,45.55,45.57,66500.0,31.7453,31.7801,31.7174,31.7313,66500.0
2007-10-23 14:05:00,45.57,45.7,45.57,45.68,41500.0,31.7313,31.8218,31.7313,31.8079,41500.0
2007-10-23 14:10:00,45.69,45.73,45.64,45.65,25300.0,31.8149,31.8427,31.7801,31.787,25300.0
2007-10-23 14:15:00,45.65,45.74,45.64,45.7,25500.0,31.787,31.8497,31.7801,31.8218,25500.0
2007-10-23 14:20:00,45.69,45.74,45.64,45.7,31700.0,31.8149,31.8497,31.7801,31.8218,31700.0
2007-10-23 14:25:00,45.7,45.74,45.67,45.69,41800.0,31.8218,31.8497,31.801,31.8149,41800.0
2007-10-23 14:30:00,45.69,45.71,45.66,45.66,29300.0,31.8149,31.8288,31.794,31.794,29300.0
2007-10-23 14:35:00,45.67,45.75,45.64,45.73,31000.0,31.801,31.8567,31.7801,31.8427,31000.0
2007-10-23 14:40:00,45.74,45.77,45.7,45.75,36700.0,31.8497,31.8706,31.8218,31.8567,36700.0
2007-10-23 14:45:00,45.76,45.76,45.59,45.64,51600.0,31.8636,31.8636,31.7453,31.7801,51600.0
2007-10-23 14:50:00,45.65,45.65,45.55,45.56,33200.0,31.787,31.787,31.7174,31.7244,33200.0
2007-10-23 14:55:00,45.57,45.65,45.53,45.53,77000.0,31.7313,31.787,31.7035,31.7035,77000.0
2007-10-23 15:00:00,45.54,45.57,45.48,45.57,53900.0,31.7104,31.7313,31.6687,31.7313,53900.0
2007-10-23 15:05:00,45.56,45.62,45.55,45.59,43600.0,31.7244,31.7661,31.7174,31.7453,43600.0
2007-10-23 15:10:00,45.59,45.6,45.44,45.45,81900.0,31.7453,31.7522,31.6408,31.6478,81900.0
2007-10-23 15:15:00,45.45,45.49,45.42,45.48,61600.0,31.6478,31.6756,31.6269,31.6687,61600.0
2007-10-23 15:20:00,45.47,45.54,45.47,45.54,54000.0,31.6617,31.7104,31.6617,31.7104,54000.0
2007-10-23 15:25:00,45.53,45.77,45.53,45.76,134900.0,31.7035,31.8706,31.7035,31.8636,134900.0
2007-10-23 15:30:00,45.76,45.8,45.68,45.68,125300.0,31.8636,31.8915,31.8079,31.8079,125300.0
2007-10-23 15:35:00,45.68,45.75,45.66,45.75,62300.0,31.8079,31.8567,31.794,31.8567,62300.0
2007-10-23 15:40:00,45.74,45.87,45.73,45.85,122500.0,31.8497,31.9402,31.8427,31.9263,122500.0
2007-10-23 15:45:00,45.84,45.87,45.69,45.69,91500.0,31.9193,31.9402,31.8149,31.8149,91500.0
2007-10-23 15:50:00,45.7,45.8,45.68,45.76,114500.0,31.8218,31.8915,31.8079,31.8636,114500.0
2007-10-23 15:55:00,45.76,45.83,45.75,45.8,174100.0,31.8636,31.9124,31.8567,31.8915,174100.0
2007-10-24 09:30:00,45.64,45.9,45.63,45.9,91600.0,31.7801,31.9611,31.7731,31.9611,91600.0
2007-10-24 09:35:00,45.9,46.02,45.82,45.88,165800.0,31.9611,32.0447,31.9054,31.9472,165800.0
2007-10-24 09:40:00,45.89,46.13,45.87,45.97,153300.0,31.9541,32.1213,31.9402,32.0099,153300.0
2007-10-24 09:45:00,45.92,45.92,45.66,45.72,118500.0,31.975,31.975,31.794,31.8358,118500.0
2007-10-24 09:50:00,45.73,45.93,45.69,45.84,62500.0,31.8427,31.982,31.8149,31.9193,62500.0
2007-10-24 09:55:00,45.84,45.91,45.73,45.81,63300.0,31.9193,31.9681,31.8427,31.8984,63300.0
2007-10-24 10:00:00,45.81,45.81,45.5,45.6,98700.0,31.8984,31.8984,31.6826,31.7522,98700.0
2007-10-24 10:05:00,45.6,45.83,45.58,45.73,70600.0,31.7522,31.9124,31.7383,31.8427,70600.0
2007-10-24 10:10:00,45.69,45.71,45.5,45.55,67600.0,31.8149,31.8288,31.6826,31.7174,67600.0
2007-10-24 10:15:00,45.55,45.58,45.4,45.56,97800.0,31.7174,31.7383,31.6129,31.7244,97800.0
2007-10-24 10:20:00,45.56,45.78,45.55,45.73,64000.0,31.7244,31.8776,31.7174,31.8427,64000.0
2007-10-24 10:25:00,45.73,45.75,45.63,45.69,90700.0,31.8427,31.8567,31.7731,31.8149,90700.0
2007-10-24 10:30:00,45.68,45.93,45.68,45.88,88700.0,31.8079,31.982,31.8079,31.9472,88700.0
2007-10-24 10:35:00,45.86,45.96,45.71,45.74,69900.0,31.9333,32.0029,31.8288,31.8497,69900.0
2007-10-24 10:40:00,45.72,45.72,45.56,45.66,89700.0,31.8358,31.8358,31.7244,31.794,89700.0
2007-10-24 10:45:00,45.65,45.72,45.51,45.56,83100.0,31.787,31.8358,31.6895,31.7244,83100.0
2007-10-24 10:50:00,45.55,45.7,45.52,45.53,78500.0,31.7174,31.8218,31.6965,31.7035,78500.0
2007-10-24 10:55:00,45.52,45.62,45.51,45.6,91600.0,31.6965,31.7661,31.6895,31.7522,91600.0
2007-10-24 11:00:00,45.6,45.75,45.55,45.69,52600.0,31.7522,31.8567,31.7174,31.8149,52600.0
2007-10-24 11:05:00,45.69,45.69,45.53,45.54,71600.0,31.8149,31.8149,31.7035,31.7104,71600.0
2007-10-24 11:10:00,45.55,45.57,45.5,45.56,56100.0,31.7174,31.7313,31.6826,31.7244,56100.0
2007-10-24 11:15:00,45.56,45.6,45.5,45.5,96300.0,31.7244,31.7522,31.6826,31.6826,96300.0
2007-10-24 11:20:00,45.52,45.63,45.44,45.51,107800.0,31.6965,31.7731,31.6408,31.6895,107800.0
2007-10-24 11:25:00,45.51,45.51,45.4,45.45,72200.0,31.6895,31.6895,31.6129,31.6478,72200.0
2007-10-24 11:30:00,45.46,45.47,45.24,45.36,61900.0,31.6547,31.6617,31.5015,31.5851,61900.0
2007-10-24 11:35:00,45.35,45.57,45.35,45.5,61000.0,31.5781,31.7313,31.5781,31.6826,61000.0
2007-10-24 11:40:00,45.5,45.54,45.45,45.45,74000.0,31.6826,31.7104,31.6478,31.6478,74000.0
2007-10-24 11:45:00,45.45,45.5,45.35,45.46,65400.0,31.6478,31.6826,31.5781,31.6547,65400.0
2007-10-24 11:50:00,45.47,45.54,45.45,45.49,48700.0,31.6617,31.7104,31.6478,31.6756,48700.0
2007-10-24 11:55:00,45.51,45.52,45.46,45.46,47600.0,31.6895,31.6965,31.6547,31.6547,47600.0
2007-10-24 12:00:00,45.46,45.46,45.35,45.37,47100.0,31.6547,31.6547,31.5781,31.5921,47100.0
2007-10-24 12:05:00,45.37,45.56,45.36,45.55,62200.0,31.5921,31.7244,31.5851,31.7174,62200.0
2007-10-24 12:10:00,45.54,45.77,45.48,45.74,65300.0,31.7104,31.8706,31.6687,31.8497,65300.0
2007-10-24 12:15:00,45.73,45.77,45.65,45.66,39800.0,31.8427,31.8706,31.787,31.794,39800.0
2007-10-24 12:20:00,45.67,45.74,45.64,45.71,26600.0,31.801,31.8497,31.7801,31.8288,26600.0
2007-10-24 12:25:00,45.72,45.85,45.72,45.84,43200.0,31.8358,31.9263,31.8358,31.9193,43200.0
2007-10-24 12:30:00,45.83,45.98,45.83,45.98,43100.0,31.9124,32.0168,31.9124,32.0168,43100.0
2007-10-24 12:35:00,45.98,46.06,45.98,46.01,95900.0,32.0168,32.0725,32.0168,32.0377,95900.0
2007-10-24 12:40:00,46.02,46.03,45.88,45.99,58200.0,32.0447,32.0516,31.9472,32.0238,58200.0
2007-10-24 12:45:00,46.0,46.12,45.96,46.05,89800.0,32.0307,32.1143,32.0029,32.0656,89800.0
2007-10-24 12:50:00,46.05,46.06,45.85,45.88,58000.0,32.0656,32.0725,31.9263,31.9472,58000.0
2007-10-24 12:55:00,45.86,46.01,45.83,45.97,46400.0,31.9333,32.0377,31.9124,32.0099,46400.0
2007-10-24 13:00:00,45.98,46.01,45.67,45.73,80100.0,32.0168,32.0377,31.801,31.8427,80100.0
2007-10-24 13:05:00,45.7,45.86,45.7,45.75,68900.0,31.8218,31.9333,31.8218,31.8567,68900.0
2007-10-24 13:10:00,45.77,45.79,45.73,45.76,34700.0,31.8706,31.8845,31.8427,31.8636,34700.0
2007-10-24 13:15:00,45.76,45.78,45.64,45.68,65900.0,31.8636,31.8776,31.7801,31.8079,65900.0
2007-10-24 13:20:00,45.67,45.69,45.61,45.69,31400.0,31.801,31.8149,31.7592,31.8149,31400.0
2007-10-24 13:25:00,45.7,45.8,45.68,45.76,32500.0,31.8218,31.8915,31.8079,31.8636,32500.0
2007-10-24 13:30:00,45.77,45.78,45.73,45.76,23900.0,31.8706,31.8776,31.8427,31.8636,23900.0
2007-10-24 13:35:00,45.78,45.85,45.75,45.82,49300.0,31.8776,31.9263,31.8567,31.9054,49300.0
2007-10-24 13:40:00,45.81,45.87,45.78,45.81,48800.0,31.8984,31.9402,31.8776,31.8984,48800.0
2007-10-24 13:45:00,45.82,45.9,45.8,45.87,24000.0,31.9054,31.9611,31.8915,31.9402,24000.0
2007-10-24 13:50:00,45.87,45.91,45.83,45.83,41400.0,31.9402,31.9681,31.9124,31.9124,41400.0
2007-10-24 13:55:00,45.83,45.85,45.7,45.81,35700.0,31.9124,31.9263,31.8218,31.8984,35700.0
2007-10-24 14:00:00,45.81,45.82,45.6,45.65,59800.0,31.8984,31.9054,31.7522,31.787,59800.0
2007-10-24 14:05:00,45.65,45.67,45.6,45.62,20800.0,31.787,31.801,31.7522,31.7661,20800.0
2007-10-24 14:10:00,45.6,45.63,45.55,45.56,38800.0,31.7522,31.7731,31.7174,31.7244,38800.0
2007-10-24 14:15:00,45.56,45.66,45.54,45.6,35000.0,31.7244,31.794,31.7104,31.7522,35000.0
2007-10-24 14:20:00,45.61,45.81,45.61,45.76,70900.0,31.7592,31.8984,31.7592,31.8636,70900.0
2007-10-24 14:25:00,45.75,45.97,45.68,45.84,74100.0,31.8567,32.0099,31.8079,31.9193,74100.0
2007-10-24 14:30:00,45.83,45.97,45.77,45.9,130600.0,31.9124,32.0099,31.8706,31.9611,130600.0
2007-10-24 14:35:00,45.88,45.9,45.78,45.83,48100.0,31.9472,31.9611,31.8776,31.9124,48100.0
2007-10-24 14:40:00,45.82,45.89,45.76,45.84,48500.0,31.9054,31.9541,31.8636,31.9193,48500.0
2007-10-24 14:45:00,45.84,45.93,45.81,45.84,31700.0,31.9193,31.982,31.8984,31.9193,31700.0
2007-10-24 14:50:00,45.84,46.1,45.84,46.0,67800.0,31.9193,32.1004,31.9193,32.0307,67800.0
2007-10-24 14:55:00,46.01,46.08,45.96,46.06,64300.0,32.0377,32.0864,32.0029,32.0725,64300.0
2007-10-24 15:00:00,46.06,46.1,45.99,46.07,61700.0,32.0725,32.1004,32.0238,32.0795,61700.0
2007-10-24 15:05:00,46.06,46.2,46.05,46.2,65000.0,32.0725,32.17,32.0656,32.17,65000.0
2007-10-24 15:10:00,46.19,46.25,46.14,46.24,118300.0,32.163,32.2048,32.1282,32.1979,118300.0
2007-10-24 15:15:00,46.23,46.24,46.04,46.09,126700.0,32.1909,32.1979,32.0586,32.0934,126700.0
2007-10-24 15:20:00,46.08,46.23,46.08,46.19,73900.0,32.0864,32.1909,32.0864,32.163,73900.0
2007-10-24 15:25:00,46.18,46.31,46.14,46.31,76200.0,32.1561,32.2466,32.1282,32.2466,76200.0
2007-10-24 15:30:00,46.31,46.35,46.19,46.19,117400.0,32.2466,32.2745,32.163,32.163,117400.0
2007-10-24 15:35:00,46.2,46.22,45.97,46.02,144200.0,32.17,32.1839,32.0099,32.0447,144200.0
2007-10-24 15:40:00,46.01,46.11,45.98,45.99,109000.0,32.0377,32.1073,32.0168,32.0238,109000.0
2007-10-24 15:45:00,46.01,46.07,45.96,45.99,130700.0,32.0377,32.0795,32.0029,32.0238,130700.0
2007-10-24 15:50:00,45.99,46.07,45.96,46.07,157500.0,32.0238,32.0795,32.0029,32.0795,157500.0
2007-10-24 15:55:00,46.07,46.24,46.06,46.22,160100.0,32.0795,32.1979,32.0725,32.1839,160100.0
2007-10-25 09:30:00,46.44,46.46,46.35,46.39,176300.0,32.3371,32.351,32.2745,32.3023,176300.0
2007-10-25 09:35:00,46.39,46.48,46.31,46.37,148800.0,32.3023,32.365,32.2466,32.2884,148800.0
2007-10-25 09:40:00,46.37,46.47,46.31,46.36,72100.0,32.2884,32.358,32.2466,32.2814,72100.0
2007-10-25 09:45:00,46.34,46.4,46.21,46.26,54900.0,32.2675,32.3093,32.177,32.2118,54900.0
2007-10-25 09:50:00,46.27,46.3,46.1,46.11,63000.0,32.2187,32.2396,32.1004,32.1073,63000.0
2007-10-25 09:55:00,46.12,46.15,46.0,46.04,79700.0,32.1143,32.1352,32.0307,32.0586,79700.0
2007-10-25 10:00:00,46.04,46.43,46.04,46.43,170900.0,32.0586,32.3302,32.0586,32.3302,170900.0
2007-10-25 10:05:00,46.43,46.56,46.4,46.44,92600.0,32.3302,32.4207,32.3093,32.3371,92600.0
2007-10-25 10:10:00,46.46,46.55,46.43,46.51,136900.0,32.351,32.4137,32.3302,32.3859,136900.0
2007-10-25 10:15:00,46.51,46.63,46.5,46.6,90900.0,32.3859,32.4694,32.3789,32.4485,90900.0
2007-10-25 10:20:00,46.61,46.62,46.4,46.44,95600.0,32.4555,32.4625,32.3093,32.3371,95600.0
2007-10-25 10:25:00,46.44,46.49,46.31,46.48,92100.0,32.3371,32.3719,32.2466,32.365,92100.0
2007-10-25 10:30:00,46.48,46.49,46.33,46.41,67300.0,32.365,32.3719,32.2605,32.3162,67300.0
2007-10-25 10:35:00,46.41,46.55,46.38,46.4,107300.0,32.3162,32.4137,32.2953,32.3093,107300.0
2007-10-25 10:40:00,46.4,46.44,46.35,46.41,55300.0,32.3093,32.3371,32.2745,32.3162,55300.0
2007-10-25 10:45:00,46.41,46.42,46.33,46.39,58700.0,32.3162,32.3232,32.2605,32.3023,58700.0
2007-10-25 10:50:00,46.39,46.45,46.35,46.35,57200.0,32.3023,32.3441,32.2745,32.2745,57200.0
2007-10-25 10:55:00,46.35,46.47,46.34,46.43,40800.0,32.2745,32.358,32.2675,32.3302,40800.0
2007-10-25 11:00:00,46.44,46.44,46.27,46.33,69900.0,32.3371,32.3371,32.2187,32.2605,69900.0
2007-10-25 11:05:00,46.33,46.36,46.25,46.27,69700.0,32.2605,32.2814,32.2048,32.2187,69700.0
2007-10-25 11:10:00,46.28,46.35,46.27,46.28,40800.0,32.2257,32.2745,32.2187,32.2257,40800.0
2007-10-25 11:15:00,46.28,46.35,46.2,46.35,53000.0,32.2257,32.2745,32.17,32.2745,53000.0
2007-10-25 11:20:00,46.35,46.43,46.32,46.43,44700.0,32.2745,32.3302,32.2536,32.3302,44700.0
2007-10-25 11:25:00,46.42,46.52,46.42,46.5,70400.0,32.3232,32.3928,32.3232,32.3789,70400.0
2007-10-25 11:30:00,46.51,46.55,46.43,46.51,47200.0,32.3859,32.4137,32.3302,32.3859,47200.0
2007-10-25 11:35:00,46.51,46.52,46.49,46.52,40100.0,32.3859,32.3928,32.3719,32.3928,40100.0
2007-10-25 11:40:00,46.52,46.64,46.51,46.51,275700.0,32.3928,32.4764,32.3859,32.3859,275700.0
2007-10-25 11:45:00,46.52,46.61,46.47,46.51,52900.0,32.3928,32.4555,32.358,32.3859,52900.0
2007-10-25 11:50:00,46.52,46.56,46.5,46.56,29700.0,32.3928,32.4207,32.3789,32.4207,29700.0
2007-10-25 11:55:00,46.57,46.58,46.48,46.55,37000.0,32.4276,32.4346,32.365,32.4137,37000.0
2007-10-25 12:00:00,46.54,46.61,46.42,46.53,144800.0,32.4068,32.4555,32.3232,32.3998,144800.0
2007-10-25 12:05:00,46.53,46.53,46.42,46.49,29900.0,32.3998,32.3998,32.3232,32.3719,29900.0
2007-10-25 12:10:00,46.5,46.5,46.36,46.46,58800.0,32.3789,32.3789,32.2814,32.351,58800.0
2007-10-25 12:15:00,46.44,46.5,46.41,46.5,20700.0,32.3371,32.3789,32.3162,32.3789,20700.0
2007-10-25 12:20:00,46.49,46.6,46.47,46.58,63300.0,32.3719,32.4485,32.358,32.4346,63300.0
2007-10-25 12:25:00,46.58,46.58,46.5,46.53,61800.0,32.4346,32.4346,32.3789,32.3998,61800.0
2007-10-25 12:30:00,46.53,46.53,46.33,46.4,37800.0,32.3998,32.3998,32.2605,32.3093,37800.0
2007-10-25 12:35:00,46.4,46.43,46.31,46.38,34000.0,32.3093,32.3302,32.2466,32.2953,34000.0
2007-10-25 12:40:00,46.39,46.47,46.39,46.47,40000.0,32.3023,32.358,32.3023,32.358,40000.0
2007-10-25 12:45:00,46.47,46.51,46.42,46.48,98000.0,32.358,32.3859,32.3232,32.365,98000.0
2007-10-25 12:50:00,46.49,46.56,46.47,46.53,25500.0,32.3719,32.4207,32.358,32.3998,25500.0
2007-10-25 12:55:00,46.53,46.56,46.42,46.42,22200.0,32.3998,32.4207,32.3232,32.3232,22200.0
2007-10-25 13:00:00,46.43,46.53,46.4,46.4,27700.0,32.3302,32.3998,32.3093,32.3093,27700.0
2007-10-25 13:05:00,46.43,46.45,46.15,46.28,71200.0,32.3302,32.3441,32.1352,32.2257,71200.0
2007-10-25 13:10:00,46.28,46.3,46.19,46.22,21400.0,32.2257,32.2396,32.163,32.1839,21400.0
2007-10-25 13:15:00,46.2,46.26,46.1,46.12,34200.0,32.17,32.2118,32.1004,32.1143,34200.0
2007-10-25 13:20:00,46.13,46.22,46.0,46.14,61900.0,32.1213,32.1839,32.0307,32.1282,61900.0
2007-10-25 13:25:00,46.14,46.2,46.09,46.19,30900.0,32.1282,32.17,32.0934,32.163,30900.0
2007-10-25 13:30:00,46.19,46.28,46.16,46.17,37900.0,32.163,32.2257,32.1422,32.1491,37900.0
2007-10-25 13:35:00,46.2,46.27,46.13,46.16,31200.0,32.17,32.2187,32.1213,32.1422,31200.0
2007-10-25 13:40:00,46.16,46.29,46.1,46.28,115800.0,32.1422,32.2327,32.1004,32.2257,115800.0
2007-10-25 13:45:00,46.27,46.3,46.2,46.26,36300.0,32.2187,32.2396,32.17,32.2118,36300.0
2007-10-25 13:50:00,46.26,46.28,46.2,46.22,34300.0,32.2118,32.2257,32.17,32.1839,34300.0
2007-10-25 13:55:00,46.23,46.28,46.03,46.04,43500.0,32.1909,32.2257,32.0516,32.0586,43500.0
2007-10-25 14:00:00,46.06,46.11,45.99,46.09,60300.0,32.0725,32.1073,32.0238,32.0934,60300.0
2007-10-25 14:05:00,46.09,46.1,46.03,46.03,21300.0,32.0934,32.1004,32.0516,32.0516,21300.0
2007-10-25 14:10:00,46.03,46.17,46.03,46.11,49800.0,32.0516,32.1491,32.0516,32.1073,49800.0
2007-10-25 14:15:00,46.1,46.11,45.84,45.85,106200.0,32.1004,32.1073,31.9193,31.9263,106200.0
2007-10-25 14:20:00,45.92,46.05,45.85,46.05,97000.0,31.975,32.0656,31.9263,32.0656,97000.0
2007-10-25 14:25:00,46.06,46.14,46.0,46.11,54000.0,32.0725,32.1282,32.0307,32.1073,54000.0
2007-10-25 14:30:00,46.12,46.19,46.06,46.12,48100.0,32.1143,32.163,32.0725,32.1143,48100.0
2007-10-25 14:35:00,46.1,46.2,46.1,46.18,43800.0,32.1004,32.17,32.1004,32.1561,43800.0
2007-10-25 14:40:00,46.18,46.18,45.96,45.99,81200.0,32.1561,32.1561,32.0029,32.0238,81200.0
2007-10-25 14:45:00,45.98,46.09,45.95,46.03,55800.0,32.0168,32.0934,31.9959,32.0516,55800.0
2007-10-25 14:50:00,46.05,46.13,46.03,46.09,41200.0,32.0656,32.1213,32.0516,32.0934,41200.0
2007-10-25 14:55:00,46.09,46.15,46.0,46.14,91500.0,32.0934,32.1352,32.0307,32.1282,91500.0
2007-10-25 15:00:00,46.13,46.22,46.1,46.21,59900.0,32.1213,32.1839,32.1004,32.177,59900.0
2007-10-25 15:05:00,46.21,46.26,46.13,46.18,56800.0,32.177,32.2118,32.1213,32.1561,56800.0
2007-10-25 15:10:00,46.19,46.23,46.07,46.07,43100.0,32.163,32.1909,32.0795,32.0795,43100.0
2007-10-25 15:15:00,46.08,46.16,46.07,46.15,27300.0,32.0864,32.1422,32.0795,32.1352,27300.0
2007-10-25 15:20:00,46.16,46.22,46.07,46.22,72800.0,32.1422,32.1839,32.0795,32.1839,72800.0
2007-10-25 15:25:00,46.22,46.24,46.11,46.17,58900.0,32.1839,32.1979,32.1073,32.1491,58900.0
2007-10-25 15:30:00,46.17,46.22,46.06,46.11,286200.0,32.1491,32.1839,32.0725,32.1073,286200.0
2007-10-25 15:35:00,46.12,46.17,45.97,46.09,112600.0,32.1143,32.1491,32.0099,32.0934,112600.0
2007-10-25 15:40:00,46.09,46.27,46.09,46.16,115500.0,32.0934,32.2187,32.0934,32.1422,115500.0
2007-10-25 15:45:00,46.16,46.24,46.15,46.17,85900.0,32.1422,32.1979,32.1352,32.1491,85900.0
2007-10-25 15:50:00,46.17,46.29,46.14,46.23,99000.0,32.1491,32.2327,32.1282,32.1909,99000.0
2007-10-25 15:55:00,46.26,46.26,46.11,46.14,194700.0,32.2118,32.2118,32.1073,32.1282,194700.0
2007-10-26 09:30:00,46.95,47.75,46.76,47.24,399200.0,32.6922,33.2493,32.5599,32.8942,399200.0
2007-10-26 09:35:00,47.24,47.28,46.75,46.76,211800.0,32.8942,32.922,32.553,32.5599,211800.0
2007-10-26 09:40:00,46.75,46.8,46.6,46.66,139200.0,32.553,32.5878,32.4485,32.4903,139200.0
2007-10-26 09:45:00,46.65,46.68,46.59,46.68,155900.0,32.4834,32.5042,32.4416,32.5042,155900.0
2007-10-26 09:50:00,46.67,46.86,46.65,46.85,195500.0,32.4973,32.6296,32.4834,32.6226,195500.0
2007-10-26 09:55:00,46.85,46.91,46.77,46.86,208600.0,32.6226,32.6644,32.5669,32.6296,208600.0
2007-10-26 10:00:00,46.86,46.98,46.84,46.93,166400.0,32.6296,32.7131,32.6157,32.6783,166400.0
2007-10-26 10:05:00,46.93,47.03,46.88,46.98,169600.0,32.6783,32.748,32.6435,32.7131,169600.0
2007-10-26 10:10:00,46.97,47.08,46.96,47.06,132200.0,32.7062,32.7828,32.6992,32.7688,132200.0
2007-10-26 10:15:00,47.06,47.06,46.92,46.97,235000.0,32.7688,32.7688,32.6714,32.7062,235000.0
2007-10-26 10:20:00,46.97,46.98,46.89,46.91,216100.0,32.7062,32.7131,32.6505,32.6644,216100.0
2007-10-26 10:25:00,46.89,47.15,46.87,47.15,281800.0,32.6505,32.8315,32.6365,32.8315,281800.0
2007-10-26 10:30:00,47.15,47.15,47.11,47.15,80900.0,32.8315,32.8315,32.8037,32.8315,80900.0
2007-10-26 10:35:00,47.15,47.16,47.02,47.02,94700.0,32.8315,32.8385,32.741,32.741,94700.0
2007-10-26 10:40:00,47.03,47.06,46.95,46.97,79100.0,32.748,32.7688,32.6922,32.7062,79100.0
2007-10-26 10:45:00,46.97,47.07,46.96,47.06,101000.0,32.7062,32.7758,32.6992,32.7688,101000.0
2007-10-26 10:50:00,47.07,47.14,47.06,47.11,87400.0,32.7758,32.8245,32.7688,32.8037,87400.0
2007-10-26 10:55:00,47.11,47.17,47.11,47.14,51600.0,32.8037,32.8454,32.8037,32.8245,51600.0
2007-10-26 11:00:00,47.14,47.2,47.1,47.14,44600.0,32.8245,32.8663,32.7967,32.8245,44600.0
2007-10-26 11:05:00,47.14,47.15,47.07,47.11,33700.0,32.8245,32.8315,32.7758,32.8037,33700.0
2007-10-26 11:10:00,47.11,47.18,47.1,47.1,43500.0,32.8037,32.8524,32.7967,32.7967,43500.0
2007-10-26 11:15:00,47.1,47.12,47.1,47.11,48900.0,32.7967,32.8106,32.7967,32.8037,48900.0
2007-10-26 11:20:00,47.11,47.13,47.02,47.07,57100.0,32.8037,32.8176,32.741,32.7758,57100.0
2007-10-26 11:25:00,47.07,47.1,47.05,47.05,54900.0,32.7758,32.7967,32.7619,32.7619,54900.0
2007-10-26 11:30:00,47.05,47.08,47.0,47.0,56400.0,32.7619,32.7828,32.7271,32.7271,56400.0
2007-10-26 11:35:00,47.0,47.04,46.99,47.02,68000.0,32.7271,32.7549,32.7201,32.741,68000.0
2007-10-26 11:40:00,47.03,47.06,47.01,47.05,81000.0,32.748,32.7688,32.734,32.7619,81000.0
2007-10-26 11:45:00,47.05,47.08,47.02,47.04,50500.0,32.7619,32.7828,32.741,32.7549,50500.0
2007-10-26 11:50:00,47.03,47.07,47.01,47.02,76300.0,32.748,32.7758,32.734,32.741,76300.0
2007-10-26 11:55:00,47.02,47.04,46.99,47.0,66700.0,32.741,32.7549,32.7201,32.7271,66700.0
2007-10-26 12:00:00,46.99,47.02,46.9,46.94,89200.0,32.7201,32.741,32.6574,32.6853,89200.0
2007-10-26 12:05:00,46.95,46.96,46.85,46.87,39600.0,32.6922,32.6992,32.6226,32.6365,39600.0
2007-10-26 12:10:00,46.89,47.07,46.87,47.07,53900.0,32.6505,32.7758,32.6365,32.7758,53900.0
2007-10-26 12:15:00,47.06,47.07,47.0,47.02,45000.0,32.7688,32.7758,32.7271,32.741,45000.0
2007-10-26 12:20:00,47.02,47.11,47.0,47.05,46600.0,32.741,32.8037,32.7271,32.7619,46600.0
2007-10-26 12:25:00,47.06,47.15,47.05,47.1,50800.0,32.7688,32.8315,32.7619,32.7967,50800.0
2007-10-26 12:30:00,47.11,47.17,47.11,47.13,79200.0,32.8037,32.8454,32.8037,32.8176,79200.0
2007-10-26 12:35:00,47.13,47.2,47.13,47.17,38600.0,32.8176,32.8663,32.8176,32.8454,38600.0
2007-10-26 12:40:00,47.16,47.22,47.16,47.19,87300.0,32.8385,32.8803,32.8385,32.8594,87300.0
2007-10-26 12:45:00,47.19,47.29,47.19,47.28,27800.0,32.8594,32.929,32.8594,32.922,27800.0
2007-10-26 12:50:00,47.28,47.29,47.21,47.28,41000.0,32.922,32.929,32.8733,32.922,41000.0
2007-10-26 12:55:00,47.28,47.33,47.27,47.28,39400.0,32.922,32.9568,32.9151,32.922,39400.0
2007-10-26 13:00:00,47.28,47.4,47.28,47.32,77100.0,32.922,33.0056,32.922,32.9499,77100.0
2007-10-26 13:05:00,47.33,47.4,47.32,47.4,35400.0,32.9568,33.0056,32.9499,33.0056,35400.0
2007-10-26 13:10:00,47.39,47.41,47.32,47.4,44600.0,32.9986,33.0126,32.9499,33.0056,44600.0
2007-10-26 13:15:00,47.4,47.5,47.38,47.49,50300.0,33.0056,33.0752,32.9917,33.0683,50300.0
2007-10-26 13:20:00,47.49,47.51,47.44,47.51,72700.0,33.0683,33.0822,33.0334,33.0822,72700.0
2007-10-26 13:25:00,47.51,47.55,47.5,47.53,43400.0,33.0822,33.11,33.0752,33.0961,43400.0
2007-10-26 13:30:00,47.53,47.55,47.48,47.5,86400.0,33.0961,33.11,33.0613,33.0752,86400.0
2007-10-26 13:35:00,47.49,47.52,47.37,47.5,99700.0,33.0683,33.0891,32.9847,33.0752,99700.0
2007-10-26 13:40:00,47.51,47.62,47.49,47.53,92100.0,33.0822,33.1588,33.0683,33.0961,92100.0
2007-10-26 13:45:00,47.54,47.58,47.52,47.57,42100.0,33.1031,33.1309,33.0891,33.124,42100.0
2007-10-26 13:50:00,47.57,47.6,47.52,47.52,50200.0,33.124,33.1449,33.0891,33.0891,50200.0
2007-10-26 13:55:00,47.52,47.55,47.43,47.53,93200.0,33.0891,33.11,33.0265,33.0961,93200.0
2007-10-26 14:00:00,47.53,47.62,47.53,47.61,53400.0,33.0961,33.1588,33.0961,33.1518,53400.0
2007-10-26 14:05:00,47.61,47.67,47.6,47.66,83800.0,33.1518,33.1936,33.1449,33.1866,83800.0
2007-10-26 14:10:00,47.64,47.7,47.61,47.63,58800.0,33.1727,33.2145,33.1518,33.1657,58800.0
2007-10-26 14:15:00,47.63,47.66,47.5,47.55,111000.0,33.1657,33.1866,33.0752,33.11,111000.0
2007-10-26 14:20:00,47.55,47.6,47.53,47.58,63900.0,33.11,33.1449,33.0961,33.1309,63900.0
2007-10-26 14:25:00,47.59,47.63,47.56,47.62,60000.0,33.1379,33.1657,33.117,33.1588,60000.0
2007-10-26 14:30:00,47.63,47.69,47.6,47.67,50200.0,33.1657,33.2075,33.1449,33.1936,50200.0
2007-10-26 14:35:00,47.67,47.72,47.67,47.7,66900.0,33.1936,33.2284,33.1936,33.2145,66900.0
2007-10-26 14:40:00,47.7,47.72,47.68,47.69,49800.0,33.2145,33.2284,33.2006,33.2075,49800.0
2007-10-26 14:45:00,47.69,47.76,47.65,47.65,120500.0,33.2075,33.2563,33.1797,33.1797,120500.0
2007-10-26 14:50:00,47.65,47.65,47.58,47.64,100800.0,33.1797,33.1797,33.1309,33.1727,100800.0
2007-10-26 14:55:00,47.65,47.65,47.55,47.63,159400.0,33.1797,33.1797,33.11,33.1657,159400.0
2007-10-26 15:00:00,47.64,47.7,47.63,47.66,102600.0,33.1727,33.2145,33.1657,33.1866,102600.0
2007-10-26 15:05:00,47.66,47.75,47.65,47.69,94300.0,33.1866,33.2493,33.1797,33.2075,94300.0
2007-10-26 15:10:00,47.69,47.74,47.69,47.69,63500.0,33.2075,33.2423,33.2075,33.2075,63500.0
2007-10-26 15:15:00,47.69,47.7,47.64,47.66,76000.0,33.2075,33.2145,33.1727,33.1866,76000.0
2007-10-26 15:20:00,47.66,47.66,47.6,47.6,106700.0,33.1866,33.1866,33.1449,33.1449,106700.0
2007-10-26 15:25:00,47.6,47.71,47.59,47.69,113500.0,33.1449,33.2215,33.1379,33.2075,113500.0
2007-10-26 15:30:00,47.68,47.75,47.62,47.66,139900.0,33.2006,33.2493,33.1588,33.1866,139900.0
2007-10-26 15:35:00,47.66,47.74,47.62,47.71,177200.0,33.1866,33.2423,33.1588,33.2215,177200.0
2007-10-26 15:40:00,47.71,47.81,47.7,47.78,220900.0,33.2215,33.2911,33.2145,33.2702,220900.0
2007-10-26 15:45:00,47.78,47.79,47.53,47.53,230400.0,33.2702,33.2772,33.0961,33.0961,230400.0
2007-10-26 15:50:00,47.52,47.6,47.52,47.59,147900.0,33.0891,33.1449,33.0891,33.1379,147900.0
2007-10-26 15:55:00,47.6,47.6,47.57,47.6,209700.0,33.1449,33.1449,33.124,33.1449,209700.0
2007-10-29 09:30:00,47.78,48.0,47.78,47.99,167600.0,33.2702,33.4234,33.2702,33.4164,167600.0
2007-10-29 09:35:00,48.0,48.08,47.94,47.95,152000.0,33.4234,33.4791,33.3816,33.3886,152000.0
2007-10-29 09:40:00,47.98,48.1,47.95,48.08,77900.0,33.4095,33.493,33.3886,33.4791,77900.0
2007-10-29 09:45:00,48.09,48.19,48.08,48.15,120700.0,33.4861,33.5557,33.4791,33.5278,120700.0
2007-10-29 09:50:00,48.15,48.23,48.11,48.23,105900.0,33.5278,33.5835,33.5,33.5835,105900.0
2007-10-29 09:55:00,48.21,48.25,48.14,48.17,114800.0,33.5696,33.5975,33.5209,33.5418,114800.0
2007-10-29 10:00:00,48.17,48.17,48.05,48.05,85600.0,33.5418,33.5418,33.4582,33.4582,85600.0
2007-10-29 10:05:00,48.06,48.07,47.95,48.0,128900.0,33.4652,33.4721,33.3886,33.4234,128900.0
2007-10-29 10:10:00,48.0,48.08,47.98,48.05,85000.0,33.4234,33.4791,33.4095,33.4582,85000.0
2007-10-29 10:15:00,48.05,48.07,47.81,47.81,126800.0,33.4582,33.4721,33.2911,33.2911,126800.0
2007-10-29 10:20:00,47.82,47.92,47.75,47.88,85200.0,33.298,33.3677,33.2493,33.3398,85200.0
2007-10-29 10:25:00,47.87,47.9,47.77,47.8,88100.0,33.3329,33.3538,33.2632,33.2841,88100.0
2007-10-29 10:30:00,47.81,47.81,47.65,47.73,135400.0,33.2911,33.2911,33.1797,33.2354,135400.0
2007-10-29 10:35:00,47.72,47.72,47.32,47.37,118600.0,33.2284,33.2284,32.9499,32.9847,118600.0
2007-10-29 10:40:00,47.37,47.53,47.26,47.28,114000.0,32.9847,33.0961,32.9081,32.922,114000.0
2007-10-29 10:45:00,47.29,47.35,47.22,47.27,133000.0,32.929,32.9708,32.8803,32.9151,133000.0
2007-10-29 10:50:00,47.27,47.3,47.11,47.17,139900.0,32.9151,32.936,32.8037,32.8454,139900.0
2007-10-29 10:55:00,47.18,47.28,47.1,47.17,85100.0,32.8524,32.922,32.7967,32.8454,85100.0
2007-10-29 11:00:00,47.16,47.25,47.1,47.24,97900.0,32.8385,32.9011,32.7967,32.8942,97900.0
2007-10-29 11:05:00,47.23,47.45,47.22,47.38,75300.0,32.8872,33.0404,32.8803,32.9917,75300.0
2007-10-29 11:10:00,47.39,47.5,47.39,47.49,39000.0,32.9986,33.0752,32.9986,33.0683,39000.0
2007-10-29 11:15:00,47.51,47.51,47.35,47.41,55800.0,33.0822,33.0822,32.9708,33.0126,55800.0
2007-10-29 11:20:00,47.41,47.58,47.41,47.53,47600.0,33.0126,33.1309,33.0126,33.0961,47600.0
2007-10-29 11:25:00,47.52,47.61,47.46,47.49,61200.0,33.0891,33.1518,33.0474,33.0683,61200.0
2007-10-29 11:30:00,47.47,47.48,47.31,47.35,88300.0,33.0543,33.0613,32.9429,32.9708,88300.0
2007-10-29 11:35:00,47.35,47.55,47.34,47.52,64700.0,32.9708,33.11,32.9638,33.0891,64700.0
2007-10-29 11:40:00,47.51,47.52,47.38,47.39,89900.0,33.0822,33.0891,32.9917,32.9986,89900.0
2007-10-29 11:45:00,47.38,47.46,47.34,47.44,93500.0,32.9917,33.0474,32.9638,33.0334,93500.0
2007-10-29 11:50:00,47.43,47.54,47.43,47.54,25300.0,33.0265,33.1031,33.0265,33.1031,25300.0
2007-10-29 11:55:00,47.54,47.55,47.43,47.5,41900.0,33.1031,33.11,33.0265,33.0752,41900.0
2007-10-29 12:00:00,47.5,47.56,47.47,47.51,42400.0,33.0752,33.117,33.0543,33.0822,42400.0
2007-10-29 12:05:00,47.53,47.54,47.5,47.51,23500.0,33.0961,33.1031,33.0752,33.0822,23500.0
2007-10-29 12:10:00,47.51,47.52,47.4,47.42,37500.0,33.0822,33.0891,33.0056,33.0195,37500.0
2007-10-29 12:15:00,47.42,47.57,47.41,47.53,47200.0,33.0195,33.124,33.0126,33.0961,47200.0
2007-10-29 12:20:00,47.5,47.57,47.5,47.56,25600.0,33.0752,33.124,33.0752,33.117,25600.0
2007-10-29 12:25:00,47.56,47.56,47.4,47.43,65300.0,33.117,33.117,33.0056,33.0265,65300.0
2007-10-29 12:30:00,47.41,47.41,47.31,47.32,61200.0,33.0126,33.0126,32.9429,32.9499,61200.0
2007-10-29 12:35:00,47.31,47.37,47.25,47.27,70500.0,32.9429,32.9847,32.9011,32.9151,70500.0
2007-10-29 12:40:00,47.27,47.31,47.21,47.29,61100.0,32.9151,32.9429,32.8733,32.929,61100.0
2007-10-29 12:45:00,47.29,47.32,47.26,47.32,57200.0,32.929,32.9499,32.9081,32.9499,57200.0
2007-10-29 12:50:00,47.32,47.34,47.25,47.27,76400.0,32.9499,32.9638,32.9011,32.9151,76400.0
2007-10-29 12:55:00,47.27,47.29,47.14,47.16,77400.0,32.9151,32.929,32.8245,32.8385,77400.0
2007-10-29 13:00:00,47.16,47.17,47.11,47.13,53100.0,32.8385,32.8454,32.8037,32.8176,53100.0
2007-10-29 13:05:00,47.15,47.23,47.14,47.18,59900.0,32.8315,32.8872,32.8245,32.8524,59900.0
2007-10-29 13:10:00,47.18,47.19,47.05,47.1,81200.0,32.8524,32.8594,32.7619,32.7967,81200.0
2007-10-29 13:15:00,47.1,47.19,47.08,47.16,47700.0,32.7967,32.8594,32.7828,32.8385,47700.0
2007-10-29 13:20:00,47.17,47.32,47.16,47.28,71100.0,32.8454,32.9499,32.8385,32.922,71100.0
2007-10-29 13:25:00,47.28,47.41,47.24,47.41,86200.0,32.922,33.0126,32.8942,33.0126,86200.0
2007-10-29 13:30:00,47.41,47.53,47.4,47.47,95800.0,33.0126,33.0961,33.0056,33.0543,95800.0
2007-10-29 13:35:00,47.47,47.58,47.4,47.57,84500.0,33.0543,33.1309,33.0056,33.124,84500.0
2007-10-29 13:40:00,47.58,47.7,47.54,47.69,84300.0,33.1309,33.2145,33.1031,33.2075,84300.0
2007-10-29 13:45:00,47.7,47.7,47.59,47.6,78100.0,33.2145,33.2145,33.1379,33.1449,78100.0
2007-10-29 13:50:00,47.61,47.68,47.58,47.62,92400.0,33.1518,33.2006,33.1309,33.1588,92400.0
2007-10-29 13:55:00,47.62,47.77,47.62,47.76,42700.0,33.1588,33.2632,33.1588,33.2563,42700.0
2007-10-29 14:00:00,47.78,47.87,47.77,47.77,62300.0,33.2702,33.3329,33.2632,33.2632,62300.0
2007-10-29 14:05:00,47.77,47.8,47.7,47.73,34300.0,33.2632,33.2841,33.2145,33.2354,34300.0
2007-10-29 14:10:00,47.73,47.75,47.66,47.74,36500.0,33.2354,33.2493,33.1866,33.2423,36500.0
2007-10-29 14:15:00,47.74,47.8,47.6,47.62,191300.0,33.2423,33.2841,33.1449,33.1588,191300.0
2007-10-29 14:20:00,47.62,47.64,47.56,47.6,35700.0,33.1588,33.1727,33.117,33.1449,35700.0
2007-10-29 14:25:00,47.61,47.63,47.51,47.51,40300.0,33.1518,33.1657,33.0822,33.0822,40300.0
2007-10-29 14:30:00,47.51,47.59,47.41,47.56,37300.0,33.0822,33.1379,33.0126,33.117,37300.0
2007-10-29 14:35:00,47.56,47.58,47.48,47.55,20500.0,33.117,33.1309,33.0613,33.11,20500.0
2007-10-29 14:40:00,47.56,47.6,47.52,47.58,17400.0,33.117,33.1449,33.0891,33.1309,17400.0
2007-10-29 14:45:00,47.6,47.65,47.52,47.58,30400.0,33.1449,33.1797,33.0891,33.1309,30400.0
2007-10-29 14:50:00,47.58,47.66,47.57,47.64,18200.0,33.1309,33.1866,33.124,33.1727,18200.0
2007-10-29 14:55:00,47.63,47.69,47.6,47.61,23100.0,33.1657,33.2075,33.1449,33.1518,23100.0
2007-10-29 15:00:00,47.61,47.65,47.52,47.52,30100.0,33.1518,33.1797,33.0891,33.0891,30100.0
2007-10-29 15:05:00,47.52,47.66,47.51,47.63,49000.0,33.0891,33.1866,33.0822,33.1657,49000.0
2007-10-29 15:10:00,47.62,47.66,47.5,47.54,48900.0,33.1588,33.1866,33.0752,33.1031,48900.0
2007-10-29 15:15:00,47.54,47.64,47.52,47.6,22900.0,33.1031,33.1727,33.0891,33.1449,22900.0
2007-10-29 15:20:00,47.61,47.62,47.56,47.59,42100.0,33.1518,33.1588,33.117,33.1379,42100.0
2007-10-29 15:25:00,47.6,47.75,47.58,47.75,46800.0,33.1449,33.2493,33.1309,33.2493,46800.0
2007-10-29 15:30:00,47.75,47.91,47.71,47.88,110900.0,33.2493,33.3607,33.2215,33.3398,110900.0
2007-10-29 15:35:00,47.88,47.88,47.66,47.77,89500.0,33.3398,33.3398,33.1866,33.2632,89500.0
2007-10-29 15:40:00,47.78,47.85,47.71,47.73,125600.0,33.2702,33.3189,33.2215,33.2354,125600.0
2007-10-29 15:45:00,47.74,47.77,47.7,47.7,82100.0,33.2423,33.2632,33.2145,33.2145,82100.0
2007-10-29 15:50:00,47.7,47.73,47.66,47.67,99700.0,33.2145,33.2354,33.1866,33.1936,99700.0
2007-10-29 15:55:00,47.67,47.71,47.6,47.61,117400.0,33.1936,33.2215,33.1449,33.1518,117400.0
2007-10-30 09:30:00,47.2,47.27,46.8,46.91,138700.0,32.8663,32.9151,32.5878,32.6644,138700.0
2007-10-30 09:35:00,46.91,47.03,46.8,46.82,108400.0,32.6644,32.748,32.5878,32.6017,108400.0
2007-10-30 09:40:00,46.82,46.95,46.78,46.81,130800.0,32.6017,32.6922,32.5739,32.5948,130800.0
2007-10-30 09:45:00,46.8,46.85,46.77,46.83,115200.0,32.5878,32.6226,32.5669,32.6087,115200.0
2007-10-30 09:50:00,46.84,46.86,46.69,46.74,153700.0,32.6157,32.6296,32.5112,32.546,153700.0
2007-10-30 09:55:00,46.74,46.78,46.63,46.67,95300.0,32.546,32.5739,32.4694,32.4973,95300.0
2007-10-30 10:00:00,46.67,46.72,46.56,46.6,117200.0,32.4973,32.5321,32.4207,32.4485,117200.0
2007-10-30 10:05:00,46.6,46.7,46.51,46.52,106100.0,32.4485,32.5182,32.3859,32.3928,106100.0
2007-10-30 10:10:00,46.52,46.52,46.32,46.5,112700.0,32.3928,32.3928,32.2536,32.3789,112700.0
2007-10-30 10:15:00,46.49,46.55,46.4,46.48,111100.0,32.3719,32.4137,32.3093,32.365,111100.0
2007-10-30 10:20:00,46.47,46.61,46.43,46.56,103400.0,32.358,32.4555,32.3302,32.4207,103400.0
2007-10-30 10:25:00,46.56,46.59,46.45,46.55,82200.0,32.4207,32.4416,32.3441,32.4137,82200.0
2007-10-30 10:30:00,46.56,46.59,46.38,46.58,101100.0,32.4207,32.4416,32.2953,32.4346,101100.0
2007-10-30 10:35:00,46.57,46.64,46.55,46.59,125100.0,32.4276,32.4764,32.4137,32.4416,125100.0
2007-10-30 10:40:00,46.59,46.63,46.53,46.61,68700.0,32.4416,32.4694,32.3998,32.4555,68700.0
2007-10-30 10:45:00,46.6,46.62,46.54,46.54,54200.0,32.4485,32.4625,32.4068,32.4068,54200.0
2007-10-30 10:50:00,46.55,46.56,46.5,46.52,27200.0,32.4137,32.4207,32.3789,32.3928,27200.0
2007-10-30 10:55:00,46.51,46.56,46.44,46.44,57600.0,32.3859,32.4207,32.3371,32.3371,57600.0
2007-10-30 11:00:00,46.44,46.47,46.4,46.43,41400.0,32.3371,32.358,32.3093,32.3302,41400.0
2007-10-30 11:05:00,46.43,46.5,46.4,46.41,39400.0,32.3302,32.3789,32.3093,32.3162,39400.0
2007-10-30 11:10:00,46.41,46.48,46.38,46.43,51800.0,32.3162,32.365,32.2953,32.3302,51800.0
2007-10-30 11:15:00,46.43,46.45,46.39,46.44,40000.0,32.3302,32.3441,32.3023,32.3371,40000.0
2007-10-30 11:20:00,46.45,46.49,46.41,46.45,76700.0,32.3441,32.3719,32.3162,32.3441,76700.0
2007-10-30 11:25:00,46.44,46.49,46.41,46.49,126200.0,32.3371,32.3719,32.3162,32.3719,126200.0
2007-10-30 11:30:00,46.49,46.56,46.41,46.55,105500.0,32.3719,32.4207,32.3162,32.4137,105500.0
2007-10-30 11:35:00,46.55,46.58,46.51,46.56,48600.0,32.4137,32.4346,32.3859,32.4207,48600.0
2007-10-30 11:40:00,46.56,46.6,46.56,46.59,26600.0,32.4207,32.4485,32.4207,32.4416,26600.0
2007-10-30 11:45:00,46.59,46.59,46.48,46.48,25500.0,32.4416,32.4416,32.365,32.365,25500.0
2007-10-30 11:50:00,46.48,46.53,46.44,46.47,91500.0,32.365,32.3998,32.3371,32.358,91500.0
2007-10-30 11:55:00,46.46,46.5,46.42,46.42,98100.0,32.351,32.3789,32.3232,32.3232,98100.0
2007-10-30 12:00:00,46.42,46.43,46.39,46.43,74000.0,32.3232,32.3302,32.3023,32.3302,74000.0
2007-10-30 12:05:00,46.42,46.45,46.36,46.4,64900.0,32.3232,32.3441,32.2814,32.3093,64900.0
2007-10-30 12:10:00,46.38,46.44,46.36,46.4,23600.0,32.2953,32.3371,32.2814,32.3093,23600.0
2007-10-30 12:15:00,46.41,46.47,46.39,46.41,61000.0,32.3162,32.358,32.3023,32.3162,61000.0
2007-10-30 12:20:00,46.4,46.45,46.39,46.41,54400.0,32.3093,32.3441,32.3023,32.3162,54400.0
2007-10-30 12:25:00,46.43,46.44,46.36,46.37,24800.0,32.3302,32.3371,32.2814,32.2884,24800.0
2007-10-30 12:30:00,46.36,46.4,46.36,46.37,28200.0,32.2814,32.3093,32.2814,32.2884,28200.0
2007-10-30 12:35:00,46.37,46.43,46.36,46.43,23300.0,32.2884,32.3302,32.2814,32.3302,23300.0
2007-10-30 12:40:00,46.42,46.52,46.38,46.46,71300.0,32.3232,32.3928,32.2953,32.351,71300.0
2007-10-30 12:45:00,46.46,46.57,46.45,46.57,30900.0,32.351,32.4276,32.3441,32.4276,30900.0
2007-10-30 12:50:00,46.57,46.58,46.43,46.45,67400.0,32.4276,32.4346,32.3302,32.3441,67400.0
2007-10-30 12:55:00,46.45,46.5,46.45,46.49,60400.0,32.3441,32.3789,32.3441,32.3719,60400.0
2007-10-30 13:00:00,46.49,46.5,46.35,46.37,92900.0,32.3719,32.3789,32.2745,32.2884,92900.0
2007-10-30 13:05:00,46.38,46.45,46.35,46.43,59600.0,32.2953,32.3441,32.2745,32.3302,59600.0
2007-10-30 13:10:00,46.43,46.48,46.4,46.45,56400.0,32.3302,32.365,32.3093,32.3441,56400.0
2007-10-30 13:15:00,46.44,46.46,46.37,46.4,55600.0,32.3371,32.351,32.2884,32.3093,55600.0
2007-10-30 13:20:00,46.4,46.46,46.39,46.43,59100.0,32.3093,32.351,32.3023,32.3302,59100.0
2007-10-30 13:25:00,46.42,46.42,46.39,46.41,29000.0,32.3232,32.3232,32.3023,32.3162,29000.0
2007-10-30 13:30:00,46.41,46.48,46.39,46.46,45400.0,32.3162,32.365,32.3023,32.351,45400.0
2007-10-30 13:35:00,46.46,46.49,46.41,46.49,31600.0,32.351,32.3719,32.3162,32.3719,31600.0
2007-10-30 13:40:00,46.49,46.52,46.46,46.52,45000.0,32.3719,32.3928,32.351,32.3928,45000.0
2007-10-30 13:45:00,46.52,46.52,46.47,46.49,12500.0,32.3928,32.3928,32.358,32.3719,12500.0
2007-10-30 13:50:00,46.49,46.51,46.49,46.51,15800.0,32.3719,32.3859,32.3719,32.3859,15800.0
2007-10-30 13:55:00,46.5,46.54,46.49,46.51,23700.0,32.3789,32.4068,32.3719,32.3859,23700.0
2007-10-30 14:00:00,46.5,46.51,46.41,46.41,24000.0,32.3789,32.3859,32.3162,32.3162,24000.0
2007-10-30 14:05:00,46.41,46.44,46.39,46.43,33400.0,32.3162,32.3371,32.3023,32.3302,33400.0
2007-10-30 14:10:00,46.43,46.43,46.35,46.4,38600.0,32.3302,32.3302,32.2745,32.3093,38600.0
2007-10-30 14:15:00,46.4,46.46,46.39,46.46,46000.0,32.3093,32.351,32.3023,32.351,46000.0
2007-10-30 14:20:00,46.46,46.49,46.44,46.44,23100.0,32.351,32.3719,32.3371,32.3371,23100.0
2007-10-30 14:25:00,46.44,46.49,46.44,46.47,37900.0,32.3371,32.3719,32.3371,32.358,37900.0
2007-10-30 14:30:00,46.46,46.48,46.45,46.48,50700.0,32.351,32.365,32.3441,32.365,50700.0
2007-10-30 14:35:00,46.48,46.54,46.47,46.53,100900.0,32.365,32.4068,32.358,32.3998,100900.0
2007-10-30 14:40:00,46.54,46.55,46.44,46.54,99000.0,32.4068,32.4137,32.3371,32.4068,99000.0
2007-10-30 14:45:00,46.54,46.76,46.52,46.76,101300.0,32.4068,32.5599,32.3928,32.5599,101300.0
2007-10-30 14:50:00,46.76,46.76,46.57,46.59,85300.0,32.5599,32.5599,32.4276,32.4416,85300.0
2007-10-30 14:55:00,46.59,46.61,46.55,46.58,35100.0,32.4416,32.4555,32.4137,32.4346,35100.0
2007-10-30 15:00:00,46.57,46.6,46.5,46.58,62900.0,32.4276,32.4485,32.3789,32.4346,62900.0
2007-10-30 15:05:00,46.59,46.6,46.55,46.56,44900.0,32.4416,32.4485,32.4137,32.4207,44900.0
2007-10-30 15:10:00,46.57,46.6,46.53,46.54,41500.0,32.4276,32.4485,32.3998,32.4068,41500.0
2007-10-30 15:15:00,46.55,46.61,46.54,46.6,57200.0,32.4137,32.4555,32.4068,32.4485,57200.0
2007-10-30 15:20:00,46.59,46.59,46.53,46.55,75300.0,32.4416,32.4416,32.3998,32.4137,75300.0
2007-10-30 15:25:00,46.55,46.56,46.42,46.42,75400.0,32.4137,32.4207,32.3232,32.3232,75400.0
2007-10-30 15:30:00,46.42,46.44,46.38,46.39,78700.0,32.3232,32.3371,32.2953,32.3023,78700.0
2007-10-30 15:35:00,46.39,46.4,46.02,46.05,259100.0,32.3023,32.3093,32.0447,32.0656,259100.0
2007-10-30 15:40:00,46.05,46.25,46.04,46.24,199100.0,32.0656,32.2048,32.0586,32.1979,199100.0
2007-10-30 15:45:00,46.25,46.29,46.21,46.24,141700.0,32.2048,32.2327,32.177,32.1979,141700.0
2007-10-30 15:50:00,46.24,46.36,46.19,46.25,242400.0,32.1979,32.2814,32.163,32.2048,242400.0
2007-10-30 15:55:00,46.25,46.57,46.2,46.38,402300.0,32.2048,32.4276,32.17,32.2953,402300.0
2007-10-31 09:30:00,47.4,47.93,47.14,47.81,390600.0,33.0056,33.3746,32.8245,33.2911,390600.0
2007-10-31 09:35:00,47.83,48.56,47.69,48.13,816600.0,33.305,33.8133,33.2075,33.5139,816600.0
2007-10-31 09:40:00,48.13,48.2,47.93,48.17,302600.0,33.5139,33.5626,33.3746,33.5418,302600.0
2007-10-31 09:45:00,48.16,48.84,48.15,48.79,558000.0,33.5348,34.0083,33.5278,33.9735,558000.0
2007-10-31 09:50:00,48.75,49.4,48.75,49.25,740400.0,33.9456,34.3982,33.9456,34.2938,740400.0
2007-10-31 09:55:00,49.26,49.48,49.11,49.45,516500.0,34.3007,34.4539,34.1963,34.433,516500.0
2007-10-31 10:00:00,49.45,50.13,49.4,50.08,808400.0,34.433,34.9065,34.3982,34.8717,808400.0
2007-10-31 10:05:00,50.08,50.28,49.85,49.92,660100.0,34.8717,35.011,34.7116,34.7603,660100.0
2007-10-31 10:10:00,49.92,50.02,49.46,49.6,430400.0,34.7603,34.83,34.44,34.5375,430400.0
2007-10-31 10:15:00,49.6,50.05,49.52,49.91,327600.0,34.5375,34.8508,34.4818,34.7534,327600.0
2007-10-31 10:20:00,49.93,50.63,49.88,50.33,909200.0,34.7673,35.2547,34.7325,35.0458,909200.0
2007-10-31 10:25:00,50.34,50.62,50.34,50.44,432900.0,35.0528,35.2477,35.0528,35.1224,432900.0
2007-10-31 10:30:00,50.44,50.48,50.16,50.46,372000.0,35.1224,35.1503,34.9274,35.1363,372000.0
2007-10-31 10:35:00,50.47,50.58,50.26,50.31,312700.0,35.1433,35.2199,34.9971,35.0319,312700.0
2007-10-31 10:40:00,50.31,50.45,50.22,50.42,279400.0,35.0319,35.1294,34.9692,35.1085,279400.0
2007-10-31 10:45:00,50.42,50.8,50.4,50.45,442800.0,35.1085,35.3731,35.0946,35.1294,442800.0
2007-10-31 10:50:00,50.45,50.58,50.3,50.36,379600.0,35.1294,35.2199,35.0249,35.0667,379600.0
2007-10-31 10:55:00,50.37,50.38,50.16,50.31,255400.0,35.0737,35.0806,34.9274,35.0319,255400.0
2007-10-31 11:00:00,50.32,50.33,50.02,50.3,239100.0,35.0388,35.0458,34.83,35.0249,239100.0
2007-10-31 11:05:00,50.33,50.39,50.19,50.22,175900.0,35.0458,35.0876,34.9483,34.9692,175900.0
2007-10-31 11:10:00,50.22,50.29,50.12,50.13,158300.0,34.9692,35.018,34.8996,34.9065,158300.0
2007-10-31 11:15:00,50.12,50.19,50.02,50.13,183600.0,34.8996,34.9483,34.83,34.9065,183600.0
2007-10-31 11:20:00,50.12,50.19,49.93,50.13,271200.0,34.8996,34.9483,34.7673,34.9065,271200.0
2007-10-31 11:25:00,50.13,50.15,50.02,50.08,197200.0,34.9065,34.9205,34.83,34.8717,197200.0
2007-10-31 11:30:00,50.09,50.22,50.06,50.19,163000.0,34.8787,34.9692,34.8578,34.9483,163000.0
2007-10-31 11:35:00,50.2,50.34,50.2,50.29,110900.0,34.9553,35.0528,34.9553,35.018,110900.0
2007-10-31 11:40:00,50.3,50.4,50.27,50.38,192100.0,35.0249,35.0946,35.004,35.0806,192100.0
2007-10-31 11:45:00,50.37,50.5,50.36,50.41,136700.0,35.0737,35.1642,35.0667,35.1015,136700.0
2007-10-31 11:50:00,50.41,50.46,50.33,50.34,114500.0,35.1015,35.1363,35.0458,35.0528,114500.0
2007-10-31 11:55:00,50.34,50.41,50.33,50.35,124600.0,35.0528,35.1015,35.0458,35.0597,124600.0
2007-10-31 12:00:00,50.36,50.7,50.35,50.7,246000.0,35.0667,35.3034,35.0597,35.3034,246000.0
2007-10-31 12:05:00,50.69,50.79,50.66,50.74,185300.0,35.2965,35.3661,35.2756,35.3313,185300.0
2007-10-31 12:10:00,50.76,50.78,50.5,50.52,191200.0,35.3452,35.3592,35.1642,35.1781,191200.0
2007-10-31 12:15:00,50.51,50.6,50.35,50.59,155800.0,35.1711,35.2338,35.0597,35.2269,155800.0
2007-10-31 12:20:00,50.59,50.62,50.45,50.49,144100.0,35.2269,35.2477,35.1294,35.1572,144100.0
2007-10-31 12:25:00,50.49,50.5,50.4,50.48,180600.0,35.1572,35.1642,35.0946,35.1503,180600.0
2007-10-31 12:30:00,50.48,50.52,50.41,50.42,81700.0,35.1503,35.1781,35.1015,35.1085,81700.0
2007-10-31 12:35:00,50.42,50.52,50.41,50.47,101400.0,35.1085,35.1781,35.1015,35.1433,101400.0
2007-10-31 12:40:00,50.48,50.5,50.45,50.48,51300.0,35.1503,35.1642,35.1294,35.1503,51300.0
2007-10-31 12:45:00,50.47,50.5,50.4,50.42,120400.0,35.1433,35.1642,35.0946,35.1085,120400.0
2007-10-31 12:50:00,50.41,50.44,50.4,50.4,114500.0,35.1015,35.1224,35.0946,35.0946,114500.0
2007-10-31 12:55:00,50.4,50.43,50.23,50.27,123500.0,35.0946,35.1154,34.9762,35.004,123500.0
2007-10-31 13:00:00,50.26,50.34,50.17,50.25,122100.0,34.9971,35.0528,34.9344,34.9901,122100.0
2007-10-31 13:05:00,50.25,50.3,50.21,50.21,91900.0,34.9901,35.0249,34.9623,34.9623,91900.0
2007-10-31 13:10:00,50.2,50.21,50.1,50.15,121700.0,34.9553,34.9623,34.8857,34.9205,121700.0
2007-10-31 13:15:00,50.15,50.15,50.06,50.07,75200.0,34.9205,34.9205,34.8578,34.8648,75200.0
2007-10-31 13:20:00,50.07,50.12,50.04,50.11,148700.0,34.8648,34.8996,34.8439,34.8926,148700.0
2007-10-31 13:25:00,50.11,50.14,50.05,50.06,125100.0,34.8926,34.9135,34.8508,34.8578,125100.0
2007-10-31 13:30:00,50.06,50.11,50.06,50.09,108400.0,34.8578,34.8926,34.8578,34.8787,108400.0
2007-10-31 13:35:00,50.09,50.11,50.02,50.03,136800.0,34.8787,34.8926,34.83,34.8369,136800.0
2007-10-31 13:40:00,50.03,50.06,49.98,50.02,151600.0,34.8369,34.8578,34.8021,34.83,151600.0
2007-10-31 13:45:00,50.01,50.15,50.01,50.11,155900.0,34.823,34.9205,34.823,34.8926,155900.0
2007-10-31 13:50:00,50.11,50.21,50.1,50.12,191400.0,34.8926,34.9623,34.8857,34.8996,191400.0
2007-10-31 13:55:00,50.12,50.12,49.96,50.0,284500.0,34.8996,34.8996,34.7882,34.816,284500.0
2007-10-31 14:00:00,50.0,50.01,49.82,49.94,138800.0,34.816,34.823,34.6907,34.7742,138800.0
2007-10-31 14:05:00,49.94,49.94,49.8,49.82,167400.0,34.7742,34.7742,34.6768,34.6907,167400.0
2007-10-31 14:10:00,49.82,49.85,49.73,49.83,90100.0,34.6907,34.7116,34.628,34.6976,90100.0
2007-10-31 14:15:00,49.83,49.99,49.52,49.9,298700.0,34.6976,34.8091,34.4818,34.7464,298700.0
2007-10-31 14:20:00,49.95,50.0,49.51,49.59,215300.0,34.7812,34.816,34.4748,34.5305,215300.0
2007-10-31 14:25:00,49.59,50.04,49.46,49.97,305200.0,34.5305,34.8439,34.44,34.7951,305200.0
2007-10-31 14:30:00,49.96,50.05,49.92,49.97,202400.0,34.7882,34.8508,34.7603,34.7951,202400.0
2007-10-31 14:35:00,49.96,50.25,49.94,50.21,265800.0,34.7882,34.9901,34.7742,34.9623,265800.0
2007-10-31 14:40:00,50.22,50.29,49.99,50.16,319300.0,34.9692,35.018,34.8091,34.9274,319300.0
2007-10-31 14:45:00,50.17,50.34,50.06,50.33,306500.0,34.9344,35.0528,34.8578,35.0458,306500.0
2007-10-31 14:50:00,50.31,50.68,50.06,50.6,330100.0,35.0319,35.2895,34.8578,35.2338,330100.0
2007-10-31 14:55:00,50.62,50.84,50.57,50.7,375000.0,35.2477,35.4009,35.2129,35.3034,375000.0
2007-10-31 15:00:00,50.69,50.88,50.65,50.85,355300.0,35.2965,35.4288,35.2686,35.4079,355300.0
2007-10-31 15:05:00,50.85,50.89,50.62,50.67,239500.0,35.4079,35.4357,35.2477,35.2826,239500.0
2007-10-31 15:10:00,50.67,50.75,50.31,50.33,178900.0,35.2826,35.3383,35.0319,35.0458,178900.0
2007-10-31 15:15:00,50.35,50.64,50.12,50.2,264300.0,35.0597,35.2617,34.8996,34.9553,264300.0
2007-10-31 15:20:00,50.19,50.25,50.04,50.15,328200.0,34.9483,34.9901,34.8439,34.9205,328200.0
2007-10-31 15:25:00,50.15,50.31,50.1,50.26,274300.0,34.9205,35.0319,34.8857,34.9971,274300.0
2007-10-31 15:30:00,50.27,50.59,50.2,50.54,393500.0,35.004,35.2269,34.9553,35.192,393500.0
2007-10-31 15:35:00,50.54,50.59,50.35,50.48,348500.0,35.192,35.2269,35.0597,35.1503,348500.0
2007-10-31 15:40:00,50.49,50.7,50.49,50.66,334900.0,35.1572,35.3034,35.1572,35.2756,334900.0
2007-10-31 15:45:00,50.67,50.9,50.63,50.85,524400.0,35.2826,35.4427,35.2547,35.4079,524400.0
2007-10-31 15:50:00,50.84,50.9,50.74,50.86,430400.0,35.4009,35.4427,35.3313,35.4149,430400.0
2007-10-31 15:55:00,50.85,51.0,50.75,50.91,823400.0,35.4079,35.5123,35.3383,35.4497,823400.0
2007-11-01 09:30:00,50.02,50.28,49.56,50.28,367200.0,34.83,35.011,34.5096,35.011,367200.0
2007-11-01 09:35:00,50.28,50.3,49.77,49.91,461900.0,35.011,35.0249,34.6559,34.7534,461900.0
2007-11-01 09:40:00,49.93,50.3,49.88,50.05,257300.0,34.7673,35.0249,34.7325,34.8508,257300.0
2007-11-01 09:45:00,50.06,50.17,49.94,49.94,210800.0,34.8578,34.9344,34.7742,34.7742,210800.0
2007-11-01 09:50:00,49.94,50.2,49.85,50.13,189600.0,34.7742,34.9553,34.7116,34.9065,189600.0
2007-11-01 09:55:00,50.14,50.29,50.06,50.25,208200.0,34.9135,35.018,34.8578,34.9901,208200.0
2007-11-01 10:00:00,50.28,50.3,49.95,49.95,294600.0,35.011,35.0249,34.7812,34.7812,294600.0
2007-11-01 10:05:00,49.97,50.05,49.85,49.88,261800.0,34.7951,34.8508,34.7116,34.7325,261800.0
2007-11-01 10:10:00,49.88,50.02,49.78,50.01,315000.0,34.7325,34.83,34.6628,34.823,315000.0
2007-11-01 10:15:00,50.01,50.01,49.81,49.95,161600.0,34.823,34.823,34.6837,34.7812,161600.0
2007-11-01 10:20:00,49.95,50.13,49.88,49.93,310600.0,34.7812,34.9065,34.7325,34.7673,310600.0
2007-11-01 10:25:00,49.93,50.15,49.93,49.98,144200.0,34.7673,34.9205,34.7673,34.8021,144200.0
2007-11-01 10:30:00,49.97,49.98,49.89,49.94,129400.0,34.7951,34.8021,34.7394,34.7742,129400.0
2007-11-01 10:35:00,49.94,50.09,49.93,50.08,164700.0,34.7742,34.8787,34.7673,34.8717,164700.0
2007-11-01 10:40:00,50.1,50.14,50.0,50.13,129600.0,34.8857,34.9135,34.816,34.9065,129600.0
2007-11-01 10:45:00,50.14,50.2,50.0,50.0,136100.0,34.9135,34.9553,34.816,34.816,136100.0
2007-11-01 10:50:00,50.01,50.05,49.95,49.95,113300.0,34.823,34.8508,34.7812,34.7812,113300.0
2007-11-01 10:55:00,49.96,50.16,49.94,50.15,159400.0,34.7882,34.9274,34.7742,34.9205,159400.0
2007-11-01 11:00:00,50.15,50.18,50.09,50.12,114800.0,34.9205,34.9414,34.8787,34.8996,114800.0
2007-11-01 11:05:00,50.12,50.2,50.1,50.14,251800.0,34.8996,34.9553,34.8857,34.9135,251800.0
2007-11-01 11:10:00,50.15,50.35,50.14,50.31,172800.0,34.9205,35.0597,34.9135,35.0319,172800.0
2007-11-01 11:15:00,50.32,50.32,50.24,50.29,153900.0,35.0388,35.0388,34.9831,35.018,153900.0
2007-11-01 11:20:00,50.29,50.29,50.16,50.22,215900.0,35.018,35.018,34.9274,34.9692,215900.0
2007-11-01 11:25:00,50.22,50.36,50.17,50.25,177200.0,34.9692,35.0667,34.9344,34.9901,177200.0
2007-11-01 11:30:00,50.24,50.24,49.95,49.96,155300.0,34.9831,34.9831,34.7812,34.7882,155300.0
2007-11-01 11:35:00,49.98,50.01,49.87,49.88,116800.0,34.8021,34.823,34.7255,34.7325,116800.0
2007-11-01 11:40:00,49.87,49.93,49.76,49.85,126300.0,34.7255,34.7673,34.6489,34.7116,126300.0
2007-11-01 11:45:00,49.86,49.87,49.76,49.76,92500.0,34.7185,34.7255,34.6489,34.6489,92500.0
2007-11-01 11:50:00,49.77,49.85,49.76,49.81,73200.0,34.6559,34.7116,34.6489,34.6837,73200.0
2007-11-01 11:55:00,49.8,49.93,49.73,49.93,123100.0,34.6768,34.7673,34.628,34.7673,123100.0
2007-11-01 12:00:00,49.92,50.15,49.92,50.1,93000.0,34.7603,34.9205,34.7603,34.8857,93000.0
2007-11-01 12:05:00,50.11,50.19,49.98,50.09,120900.0,34.8926,34.9483,34.8021,34.8787,120900.0
2007-11-01 12:10:00,50.09,50.17,50.09,50.1,76400.0,34.8787,34.9344,34.8787,34.8857,76400.0
2007-11-01 12:15:00,50.1,50.25,50.09,50.21,105300.0,34.8857,34.9901,34.8787,34.9623,105300.0
2007-11-01 12:20:00,50.2,50.24,50.18,50.18,105600.0,34.9553,34.9831,34.9414,34.9414,105600.0
2007-11-01 12:25:00,50.18,50.19,49.99,50.04,144000.0,34.9414,34.9483,34.8091,34.8439,144000.0
2007-11-01 12:30:00,50.05,50.06,49.98,49.99,53100.0,34.8508,34.8578,34.8021,34.8091,53100.0
2007-11-01 12:35:00,50.0,50.16,49.99,50.15,98200.0,34.816,34.9274,34.8091,34.9205,98200.0
2007-11-01 12:40:00,50.14,50.2,50.1,50.17,57700.0,34.9135,34.9553,34.8857,34.9344,57700.0
2007-11-01 12:45:00,50.17,50.17,49.98,50.05,60700.0,34.9344,34.9344,34.8021,34.8508,60700.0
2007-11-01 12:50:00,50.04,50.09,50.0,50.09,82600.0,34.8439,34.8787,34.816,34.8787,82600.0
2007-11-01 12:55:00,50.09,50.13,50.04,50.07,49900.0,34.8787,34.9065,34.8439,34.8648,49900.0
2007-11-01 13:00:00,50.07,50.16,50.02,50.11,88400.0,34.8648,34.9274,34.83,34.8926,88400.0
2007-11-01 13:05:00,50.1,50.11,50.02,50.09,71600.0,34.8857,34.8926,34.83,34.8787,71600.0
2007-11-01 13:10:00,50.08,50.1,49.96,50.05,131600.0,34.8717,34.8857,34.7882,34.8508,131600.0
2007-11-01 13:15:00,50.04,50.1,50.02,50.06,66000.0,34.8439,34.8857,34.83,34.8578,66000.0
2007-11-01 13:20:00,50.07,50.12,49.99,50.03,75100.0,34.8648,34.8996,34.8091,34.8369,75100.0
2007-11-01 13:25:00,50.03,50.05,49.98,50.01,65200.0,34.8369,34.8508,34.8021,34.823,65200.0
2007-11-01 13:30:00,50.0,50.16,49.99,50.15,115800.0,34.816,34.9274,34.8091,34.9205,115800.0
2007-11-01 13:35:00,50.15,50.27,50.11,50.17,190300.0,34.9205,35.004,34.8926,34.9344,190300.0
2007-11-01 13:40:00,50.17,50.21,50.06,50.08,133900.0,34.9344,34.9623,34.8578,34.8717,133900.0
2007-11-01 13:45:00,50.08,50.2,50.08,50.19,68600.0,34.8717,34.9553,34.8717,34.9483,68600.0
2007-11-01 13:50:00,50.2,50.2,50.07,50.08,90100.0,34.9553,34.9553,34.8648,34.8717,90100.0
2007-11-01 13:55:00,50.09,50.12,49.96,50.0,119000.0,34.8787,34.8996,34.7882,34.816,119000.0
2007-11-01 14:00:00,49.99,50.05,49.98,50.0,100700.0,34.8091,34.8508,34.8021,34.816,100700.0
2007-11-01 14:05:00,50.01,50.01,49.93,49.93,106000.0,34.823,34.823,34.7673,34.7673,106000.0
2007-11-01 14:10:00,49.96,49.97,49.83,49.88,184500.0,34.7882,34.7951,34.6976,34.7325,184500.0
2007-11-01 14:15:00,49.89,49.93,49.83,49.89,157200.0,34.7394,34.7673,34.6976,34.7394,157200.0
2007-11-01 14:20:00,49.89,49.94,49.87,49.9,139900.0,34.7394,34.7742,34.7255,34.7464,139900.0
2007-11-01 14:25:00,49.91,49.96,49.87,49.89,73300.0,34.7534,34.7882,34.7255,34.7394,73300.0
2007-11-01 14:30:00,49.9,50.05,49.9,50.01,52400.0,34.7464,34.8508,34.7464,34.823,52400.0
2007-11-01 14:35:00,50.01,50.02,49.93,49.93,175800.0,34.823,34.83,34.7673,34.7673,175800.0
2007-11-01 14:40:00,49.93,50.0,49.85,49.91,93700.0,34.7673,34.816,34.7116,34.7534,93700.0
2007-11-01 14:45:00,49.91,49.95,49.85,49.89,107700.0,34.7534,34.7812,34.7116,34.7394,107700.0
2007-11-01 14:50:00,49.89,49.93,49.82,49.89,72000.0,34.7394,34.7673,34.6907,34.7394,72000.0
2007-11-01 14:55:00,49.89,49.9,49.82,49.85,84000.0,34.7394,34.7464,34.6907,34.7116,84000.0
2007-11-01 15:00:00,49.85,49.93,49.82,49.85,164900.0,34.7116,34.7673,34.6907,34.7116,164900.0
2007-11-01 15:05:00,49.85,49.88,49.82,49.85,86800.0,34.7116,34.7325,34.6907,34.7116,86800.0
2007-11-01 15:10:00,49.85,49.87,49.73,49.75,246100.0,34.7116,34.7255,34.628,34.6419,246100.0
2007-11-01 15:15:00,49.75,49.75,49.45,49.53,409100.0,34.6419,34.6419,34.433,34.4888,409100.0
2007-11-01 15:20:00,49.53,49.57,49.4,49.45,242600.0,34.4888,34.5166,34.3982,34.433,242600.0
2007-11-01 15:25:00,49.45,49.54,49.39,49.51,178600.0,34.433,34.4957,34.3913,34.4748,178600.0
2007-11-01 15:30:00,49.51,49.61,49.47,49.61,270500.0,34.4748,34.5445,34.447,34.5445,270500.0
2007-11-01 15:35:00,49.62,49.63,49.48,49.52,215200.0,34.5514,34.5584,34.4539,34.4818,215200.0
2007-11-01 15:40:00,49.51,49.51,49.38,49.43,291400.0,34.4748,34.4748,34.3843,34.4191,291400.0
2007-11-01 15:45:00,49.43,49.52,49.43,49.49,313200.0,34.4191,34.4818,34.4191,34.4609,313200.0
2007-11-01 15:50:00,49.49,49.51,49.21,49.28,368100.0,34.4609,34.4748,34.2659,34.3147,368100.0
2007-11-01 15:55:00,49.28,49.6,49.24,49.57,421000.0,34.3147,34.5375,34.2868,34.5166,421000.0
2007-11-02 09:30:00,49.77,50.15,49.77,50.09,189800.0,34.6559,34.9205,34.6559,34.8787,189800.0
2007-11-02 09:35:00,50.09,50.13,49.92,50.1,297200.0,34.8787,34.9065,34.7603,34.8857,297200.0
2007-11-02 09:40:00,50.11,50.25,50.09,50.09,137100.0,34.8926,34.9901,34.8787,34.8787,137100.0
2007-11-02 09:45:00,50.1,50.1,49.76,49.77,186000.0,34.8857,34.8857,34.6489,34.6559,186000.0
2007-11-02 09:50:00,49.76,49.89,49.73,49.73,200300.0,34.6489,34.7394,34.628,34.628,200300.0
2007-11-02 09:55:00,49.73,49.87,49.7,49.85,170000.0,34.628,34.7255,34.6071,34.7116,170000.0
2007-11-02 10:00:00,49.85,49.94,49.67,49.7,154800.0,34.7116,34.7742,34.5862,34.6071,154800.0
2007-11-02 10:05:00,49.7,49.77,49.6,49.72,210900.0,34.6071,34.6559,34.5375,34.6211,210900.0
2007-11-02 10:10:00,49.73,49.76,49.52,49.58,187500.0,34.628,34.6489,34.4818,34.5236,187500.0
2007-11-02 10:15:00,49.58,49.66,49.47,49.53,153400.0,34.5236,34.5793,34.447,34.4888,153400.0
2007-11-02 10:20:00,49.53,49.63,49.47,49.6,129400.0,34.4888,34.5584,34.447,34.5375,129400.0
2007-11-02 10:25:00,49.6,49.68,49.54,49.66,137500.0,34.5375,34.5932,34.4957,34.5793,137500.0
2007-11-02 10:30:00,49.64,49.9,49.64,49.88,100200.0,34.5653,34.7464,34.5653,34.7325,100200.0
2007-11-02 10:35:00,49.88,49.95,49.8,49.93,113400.0,34.7325,34.7812,34.6768,34.7673,113400.0
2007-11-02 10:40:00,49.94,50.0,49.89,49.99,86800.0,34.7742,34.816,34.7394,34.8091,86800.0
2007-11-02 10:45:00,49.99,50.0,49.75,49.76,97000.0,34.8091,34.816,34.6419,34.6489,97000.0
2007-11-02 10:50:00,49.76,49.85,49.7,49.8,93900.0,34.6489,34.7116,34.6071,34.6768,93900.0
2007-11-02 10:55:00,49.8,50.01,49.79,49.85,153200.0,34.6768,34.823,34.6698,34.7116,153200.0
2007-11-02 11:00:00,49.85,50.01,49.84,50.0,63000.0,34.7116,34.823,34.7046,34.816,63000.0
2007-11-02 11:05:00,50.0,50.04,49.94,49.94,69000.0,34.816,34.8439,34.7742,34.7742,69000.0
2007-11-02 11:10:00,49.94,50.05,49.9,49.96,49700.0,34.7742,34.8508,34.7464,34.7882,49700.0
2007-11-02 11:15:00,49.95,50.0,49.9,49.99,49100.0,34.7812,34.816,34.7464,34.8091,49100.0
2007-11-02 11:20:00,49.96,49.97,49.84,49.9,76100.0,34.7882,34.7951,34.7046,34.7464,76100.0
2007-11-02 11:25:00,49.9,49.95,49.84,49.88,64400.0,34.7464,34.7812,34.7046,34.7325,64400.0
2007-11-02 11:30:00,49.9,49.99,49.89,49.97,76900.0,34.7464,34.8091,34.7394,34.7951,76900.0
2007-11-02 11:35:00,49.98,50.05,49.89,49.98,145900.0,34.8021,34.8508,34.7394,34.8021,145900.0
2007-11-02 11:40:00,50.02,50.02,49.87,49.93,72200.0,34.83,34.83,34.7255,34.7673,72200.0
2007-11-02 11:45:00,49.93,50.0,49.9,49.98,55000.0,34.7673,34.816,34.7464,34.8021,55000.0
2007-11-02 11:50:00,49.97,50.08,49.87,50.01,77500.0,34.7951,34.8717,34.7255,34.823,77500.0
2007-11-02 11:55:00,50.01,50.21,49.96,50.14,91100.0,34.823,34.9623,34.7882,34.9135,91100.0
2007-11-02 12:00:00,50.13,50.3,50.09,50.16,127400.0,34.9065,35.0249,34.8787,34.9274,127400.0
2007-11-02 12:05:00,50.15,50.2,50.02,50.15,103000.0,34.9205,34.9553,34.83,34.9205,103000.0
2007-11-02 12:10:00,50.15,50.3,50.15,50.26,163600.0,34.9205,35.0249,34.9205,34.9971,163600.0
2007-11-02 12:15:00,50.28,50.47,50.26,50.44,161200.0,35.011,35.1433,34.9971,35.1224,161200.0
2007-11-02 12:20:00,50.44,50.46,50.34,50.45,107800.0,35.1224,35.1363,35.0528,35.1294,107800.0
2007-11-02 12:25:00,50.45,50.6,50.37,50.58,184900.0,35.1294,35.2338,35.0737,35.2199,184900.0
2007-11-02 12:30:00,50.57,50.7,50.49,50.51,143200.0,35.2129,35.3034,35.1572,35.1711,143200.0
2007-11-02 12:35:00,50.51,50.75,50.43,50.75,142500.0,35.1711,35.3383,35.1154,35.3383,142500.0
2007-11-02 12:40:00,50.73,50.9,50.71,50.9,142800.0,35.3243,35.4427,35.3104,35.4427,142800.0
2007-11-02 12:45:00,50.9,50.91,50.62,50.65,128400.0,35.4427,35.4497,35.2477,35.2686,128400.0
2007-11-02 12:50:00,50.66,50.75,50.63,50.73,85700.0,35.2756,35.3383,35.2547,35.3243,85700.0
2007-11-02 12:55:00,50.73,50.75,50.62,50.7,158000.0,35.3243,35.3383,35.2477,35.3034,158000.0
2007-11-02 13:00:00,50.7,51.3,50.69,51.28,292900.0,35.3034,35.7212,35.2965,35.7073,292900.0
2007-11-02 13:05:00,51.29,51.29,51.04,51.07,155900.0,35.7143,35.7143,35.5402,35.5611,155900.0
2007-11-02 13:10:00,51.08,51.22,51.05,51.11,150100.0,35.5681,35.6655,35.5472,35.5889,150100.0
2007-11-02 13:15:00,51.11,51.28,51.1,51.25,187100.0,35.5889,35.7073,35.582,35.6864,187100.0
2007-11-02 13:20:00,51.25,51.29,51.16,51.16,128900.0,35.6864,35.7143,35.6238,35.6238,128900.0
2007-11-02 13:25:00,51.17,51.2,50.97,51.19,184700.0,35.6307,35.6516,35.4915,35.6446,184700.0
2007-11-02 13:30:00,51.19,51.3,51.15,51.27,141500.0,35.6446,35.7212,35.6168,35.7004,141500.0
2007-11-02 13:35:00,51.26,51.48,51.26,51.44,131600.0,35.6934,35.8466,35.6934,35.8187,131600.0
2007-11-02 13:40:00,51.44,51.46,51.0,51.32,153500.0,35.8187,35.8327,35.5123,35.7352,153500.0
2007-11-02 13:45:00,51.32,51.4,51.25,51.36,110900.0,35.7352,35.7909,35.6864,35.763,110900.0
2007-11-02 13:50:00,51.35,51.39,51.2,51.2,103300.0,35.7561,35.7839,35.6516,35.6516,103300.0
2007-11-02 13:55:00,51.21,51.34,51.15,51.32,79600.0,35.6586,35.7491,35.6168,35.7352,79600.0
2007-11-02 14:00:00,51.31,51.42,51.27,51.4,81900.0,35.7282,35.8048,35.7004,35.7909,81900.0
2007-11-02 14:05:00,51.4,51.45,51.32,51.34,145000.0,35.7909,35.8257,35.7352,35.7491,145000.0
2007-11-02 14:10:00,51.35,51.37,51.27,51.28,140700.0,35.7561,35.77,35.7004,35.7073,140700.0
2007-11-02 14:15:00,51.28,51.29,51.06,51.16,107600.0,35.7073,35.7143,35.5541,35.6238,107600.0
2007-11-02 14:20:00,51.14,51.37,51.13,51.27,127100.0,35.6098,35.77,35.6029,35.7004,127100.0
2007-11-02 14:25:00,51.27,51.33,51.21,51.23,101500.0,35.7004,35.7421,35.6586,35.6725,101500.0
2007-11-02 14:30:00,51.23,51.29,51.2,51.21,67800.0,35.6725,35.7143,35.6516,35.6586,67800.0
2007-11-02 14:35:00,51.21,51.21,51.05,51.05,72900.0,35.6586,35.6586,35.5472,35.5472,72900.0
2007-11-02 14:40:00,51.06,51.15,51.04,51.14,91500.0,35.5541,35.6168,35.5402,35.6098,91500.0
2007-11-02 14:45:00,51.14,51.15,50.97,50.98,144200.0,35.6098,35.6168,35.4915,35.4984,144200.0
2007-11-02 14:50:00,50.98,51.08,50.95,51.01,145000.0,35.4984,35.5681,35.4775,35.5193,145000.0
2007-11-02 14:55:00,51.02,51.09,51.0,51.04,112200.0,35.5263,35.575,35.5123,35.5402,112200.0
2007-11-02 15:00:00,51.03,51.15,51.03,51.08,192600.0,35.5332,35.6168,35.5332,35.5681,192600.0
2007-11-02 15:05:00,51.09,51.23,51.07,51.2,157200.0,35.575,35.6725,35.5611,35.6516,157200.0
2007-11-02 15:10:00,51.2,51.28,51.19,51.22,141300.0,35.6516,35.7073,35.6446,35.6655,141300.0
2007-11-02 15:15:00,51.22,51.47,51.21,51.4,190000.0,35.6655,35.8396,35.6586,35.7909,190000.0
2007-11-02 15:20:00,51.4,51.43,51.31,51.38,139800.0,35.7909,35.8118,35.7282,35.7769,139800.0
2007-11-02 15:25:00,51.38,51.47,51.36,51.44,170000.0,35.7769,35.8396,35.763,35.8187,170000.0
2007-11-02 15:30:00,51.43,51.47,51.22,51.26,266200.0,35.8118,35.8396,35.6655,35.6934,266200.0
2007-11-02 15:35:00,51.26,51.3,51.2,51.25,179300.0,35.6934,35.7212,35.6516,35.6864,179300.0
2007-11-02 15:40:00,51.25,51.5,51.2,51.48,288700.0,35.6864,35.8605,35.6516,35.8466,288700.0
2007-11-02 15:45:00,51.49,51.62,51.46,51.59,367000.0,35.8535,35.9441,35.8327,35.9232,367000.0
2007-11-02 15:50:00,51.59,51.61,51.46,51.54,388600.0,35.9232,35.9371,35.8327,35.8884,388600.0
2007-11-02 15:55:00,51.54,51.7,51.52,51.69,541800.0,35.8884,35.9998,35.8744,35.9928,541800.0
2007-11-05 09:30:00,51.22,51.22,50.81,51.02,242600.0,35.6655,35.6655,35.38,35.5263,242600.0
2007-11-05 09:35:00,51.03,51.25,50.98,51.18,254200.0,35.5332,35.6864,35.4984,35.6377,254200.0
2007-11-05 09:40:00,51.19,51.39,51.15,51.39,203500.0,35.6446,35.7839,35.6168,35.7839,203500.0
2007-11-05 09:45:00,51.39,51.9,51.29,51.9,263000.0,35.7839,36.139,35.7143,36.139,263000.0
2007-11-05 09:50:00,51.88,51.97,51.49,51.59,381300.0,36.1251,36.1878,35.8535,35.9232,381300.0
2007-11-05 09:55:00,51.6,51.93,51.6,51.9,210500.0,35.9301,36.1599,35.9301,36.139,210500.0
2007-11-05 10:00:00,51.88,52.15,51.88,51.88,250600.0,36.1251,36.3131,36.1251,36.1251,250600.0
2007-11-05 10:05:00,51.88,51.95,51.53,51.56,255900.0,36.1251,36.1738,35.8814,35.9023,255900.0
2007-11-05 10:10:00,51.56,51.65,51.35,51.4,189700.0,35.9023,35.965,35.7561,35.7909,189700.0
2007-11-05 10:15:00,51.4,51.48,51.3,51.38,122600.0,35.7909,35.8466,35.7212,35.7769,122600.0
2007-11-05 10:20:00,51.38,51.48,51.35,51.46,132500.0,35.7769,35.8466,35.7561,35.8327,132500.0
2007-11-05 10:25:00,51.45,51.6,51.2,51.5,168800.0,35.8257,35.9301,35.6516,35.8605,168800.0
2007-11-05 10:30:00,51.51,51.65,51.49,51.63,108700.0,35.8675,35.965,35.8535,35.951,108700.0
2007-11-05 10:35:00,51.63,51.84,51.6,51.61,153200.0,35.951,36.0973,35.9301,35.9371,153200.0
2007-11-05 10:40:00,51.62,51.75,51.5,51.71,89900.0,35.9441,36.0346,35.8605,36.0067,89900.0
2007-11-05 10:45:00,51.73,51.74,51.35,51.35,125600.0,36.0207,36.0276,35.7561,35.7561,125600.0
2007-11-05 10:50:00,51.36,51.52,51.36,51.51,110300.0,35.763,35.8744,35.763,35.8675,110300.0
2007-11-05 10:55:00,51.51,51.67,51.5,51.52,79200.0,35.8675,35.9789,35.8605,35.8744,79200.0
2007-11-05 11:00:00,51.52,51.6,51.49,51.51,92800.0,35.8744,35.9301,35.8535,35.8675,92800.0
2007-11-05 11:05:00,51.51,51.57,51.5,51.51,81400.0,35.8675,35.9092,35.8605,35.8675,81400.0
2007-11-05 11:10:00,51.52,51.61,51.5,51.59,71000.0,35.8744,35.9371,35.8605,35.9232,71000.0
2007-11-05 11:15:00,51.6,51.65,51.53,51.64,48800.0,35.9301,35.965,35.8814,35.958,48800.0
2007-11-05 11:20:00,51.65,51.7,51.6,51.66,75200.0,35.965,35.9998,35.9301,35.9719,75200.0
2007-11-05 11:25:00,51.66,51.8,51.63,51.75,116100.0,35.9719,36.0694,35.951,36.0346,116100.0
2007-11-05 11:30:00,51.75,51.79,51.72,51.79,85200.0,36.0346,36.0624,36.0137,36.0624,85200.0
2007-11-05 11:35:00,51.78,51.91,51.78,51.88,102000.0,36.0555,36.146,36.0555,36.1251,102000.0
2007-11-05 11:40:00,51.88,52.12,51.87,52.1,111900.0,36.1251,36.2922,36.1181,36.2783,111900.0
2007-11-05 11:45:00,52.09,52.18,52.08,52.12,84300.0,36.2713,36.334,36.2644,36.2922,84300.0
2007-11-05 11:50:00,52.12,52.18,52.04,52.11,94000.0,36.2922,36.334,36.2365,36.2853,94000.0
2007-11-05 11:55:00,52.11,52.25,52.09,52.25,117400.0,36.2853,36.3827,36.2713,36.3827,117400.0
2007-11-05 12:00:00,52.26,52.39,52.24,52.37,180100.0,36.3897,36.4802,36.3758,36.4663,180100.0
2007-11-05 12:05:00,52.37,52.57,52.37,52.56,229500.0,36.4663,36.6056,36.4663,36.5986,229500.0
2007-11-05 12:10:00,52.54,52.59,52.42,52.42,135300.0,36.5847,36.6195,36.5011,36.5011,135300.0
2007-11-05 12:15:00,52.42,52.55,52.41,52.54,85900.0,36.5011,36.5916,36.4942,36.5847,85900.0
2007-11-05 12:20:00,52.55,52.69,52.51,52.69,109300.0,36.5916,36.6891,36.5638,36.6891,109300.0
2007-11-05 12:25:00,52.69,52.79,52.62,52.77,131800.0,36.6891,36.7588,36.6404,36.7448,131800.0
2007-11-05 12:30:00,52.77,52.79,52.72,52.75,100900.0,36.7448,36.7588,36.71,36.7309,100900.0
2007-11-05 12:35:00,52.76,52.78,52.68,52.71,139700.0,36.7379,36.7518,36.6822,36.7031,139700.0
2007-11-05 12:40:00,52.7,52.73,52.68,52.71,85500.0,36.6961,36.717,36.6822,36.7031,85500.0
2007-11-05 12:45:00,52.71,52.75,52.68,52.7,133500.0,36.7031,36.7309,36.6822,36.6961,133500.0
2007-11-05 12:50:00,52.7,52.74,52.58,52.58,177600.0,36.6961,36.7239,36.6125,36.6125,177600.0
2007-11-05 12:55:00,52.6,52.64,52.54,52.57,95700.0,36.6265,36.6543,36.5847,36.6056,95700.0
2007-11-05 13:00:00,52.56,52.72,52.54,52.67,106200.0,36.5986,36.71,36.5847,36.6752,106200.0
2007-11-05 13:05:00,52.65,52.72,52.59,52.59,113000.0,36.6613,36.71,36.6195,36.6195,113000.0
2007-11-05 13:10:00,52.59,52.66,52.52,52.6,139600.0,36.6195,36.6682,36.5708,36.6265,139600.0
2007-11-05 13:15:00,52.59,52.61,52.38,52.39,125300.0,36.6195,36.6334,36.4733,36.4802,125300.0
2007-11-05 13:20:00,52.39,52.55,52.3,52.36,115200.0,36.4802,36.5916,36.4176,36.4593,115200.0
2007-11-05 13:25:00,52.35,52.42,52.34,52.39,58800.0,36.4524,36.5011,36.4454,36.4802,58800.0
2007-11-05 13:30:00,52.4,52.44,52.39,52.42,36900.0,36.4872,36.515,36.4802,36.5011,36900.0
2007-11-05 13:35:00,52.41,52.42,52.36,52.39,59600.0,36.4942,36.5011,36.4593,36.4802,59600.0
2007-11-05 13:40:00,52.4,52.47,52.38,52.43,61100.0,36.4872,36.5359,36.4733,36.5081,61100.0
2007-11-05 13:45:00,52.42,52.5,52.38,52.44,77500.0,36.5011,36.5568,36.4733,36.515,77500.0
2007-11-05 13:50:00,52.44,52.45,52.23,52.23,162500.0,36.515,36.522,36.3688,36.3688,162500.0
2007-11-05 13:55:00,52.23,52.25,52.14,52.22,103100.0,36.3688,36.3827,36.3061,36.3619,103100.0
2007-11-05 14:00:00,52.23,52.26,52.04,52.11,227500.0,36.3688,36.3897,36.2365,36.2853,227500.0
2007-11-05 14:05:00,52.5,52.5,52.05,52.11,268600.0,36.5568,36.5568,36.2435,36.2853,268600.0
2007-11-05 14:10:00,52.11,52.42,52.09,52.41,128500.0,36.2853,36.5011,36.2713,36.4942,128500.0
2007-11-05 14:15:00,52.4,52.41,52.13,52.17,88600.0,36.4872,36.4942,36.2992,36.327,88600.0
2007-11-05 14:20:00,52.16,52.25,52.13,52.18,86000.0,36.3201,36.3827,36.2992,36.334,86000.0
2007-11-05 14:25:00,52.18,52.19,52.05,52.18,114700.0,36.334,36.341,36.2435,36.334,114700.0
2007-11-05 14:30:00,52.18,52.2,51.92,51.96,179300.0,36.334,36.3479,36.153,36.1808,179300.0
2007-11-05 14:35:00,51.96,52.04,51.9,51.97,105100.0,36.1808,36.2365,36.139,36.1878,105100.0
2007-11-05 14:40:00,51.97,52.11,51.9,52.01,115200.0,36.1878,36.2853,36.139,36.2156,115200.0
2007-11-05 14:45:00,52.0,52.21,52.0,52.19,111700.0,36.2087,36.3549,36.2087,36.341,111700.0
2007-11-05 14:50:00,52.18,52.31,52.17,52.25,115300.0,36.334,36.4245,36.327,36.3827,115300.0
2007-11-05 14:55:00,52.24,52.26,52.16,52.23,115500.0,36.3758,36.3897,36.3201,36.3688,115500.0
2007-11-05 15:00:00,52.22,52.33,52.21,52.32,101200.0,36.3619,36.4385,36.3549,36.4315,101200.0
2007-11-05 15:05:00,52.32,52.59,52.32,52.5,173400.0,36.4315,36.6195,36.4315,36.5568,173400.0
2007-11-05 15:10:00,52.5,52.51,52.32,52.32,118800.0,36.5568,36.5638,36.4315,36.4315,118800.0
2007-11-05 15:15:00,52.32,52.48,52.32,52.38,133700.0,36.4315,36.5429,36.4315,36.4733,133700.0
2007-11-05 15:20:00,52.36,52.56,52.36,52.52,148500.0,36.4593,36.5986,36.4593,36.5708,148500.0
2007-11-05 15:25:00,52.51,52.54,52.34,52.35,163000.0,36.5638,36.5847,36.4454,36.4524,163000.0
2007-11-05 15:30:00,52.35,52.52,52.35,52.52,562400.0,36.4524,36.5708,36.4524,36.5708,562400.0
2007-11-05 15:35:00,52.51,52.56,52.4,52.42,187300.0,36.5638,36.5986,36.4872,36.5011,187300.0
2007-11-05 15:40:00,52.43,52.46,52.35,52.37,152600.0,36.5081,36.529,36.4524,36.4663,152600.0
2007-11-05 15:45:00,52.38,52.45,52.38,52.39,130300.0,36.4733,36.522,36.4733,36.4802,130300.0
2007-11-05 15:50:00,52.4,52.47,52.38,52.44,158700.0,36.4872,36.5359,36.4733,36.515,158700.0
2007-11-05 15:55:00,52.45,52.46,52.33,52.33,317300.0,36.522,36.529,36.4385,36.4385,317300.0
2007-11-06 09:30:00,53.5,53.73,53.2,53.71,366100.0,37.2531,37.4133,37.0442,37.3994,366100.0
2007-11-06 09:35:00,53.71,53.96,53.66,53.89,367300.0,37.3994,37.5735,37.3646,37.5247,367300.0
2007-11-06 09:40:00,53.88,54.31,53.85,54.24,373900.0,37.5177,37.8172,37.4969,37.7684,373900.0
2007-11-06 09:45:00,54.24,54.4,54.21,54.39,293700.0,37.7684,37.8798,37.7475,37.8729,293700.0
2007-11-06 09:50:00,54.39,54.44,54.16,54.16,277600.0,37.8729,37.9077,37.7127,37.7127,277600.0
2007-11-06 09:55:00,54.17,54.2,53.95,54.11,396100.0,37.7197,37.7406,37.5665,37.6779,396100.0
2007-11-06 10:00:00,54.11,54.52,54.09,54.37,386900.0,37.6779,37.9634,37.664,37.8589,386900.0
2007-11-06 10:05:00,54.37,54.37,54.08,54.19,210800.0,37.8589,37.8589,37.657,37.7336,210800.0
2007-11-06 10:10:00,54.18,54.24,54.13,54.18,181100.0,37.7266,37.7684,37.6918,37.7266,181100.0
2007-11-06 10:15:00,54.18,54.3,54.05,54.12,142500.0,37.7266,37.8102,37.6361,37.6849,142500.0
2007-11-06 10:20:00,54.11,54.15,53.98,54.08,182500.0,37.6779,37.7058,37.5874,37.657,182500.0
2007-11-06 10:25:00,54.08,54.1,53.96,54.09,197200.0,37.657,37.6709,37.5735,37.664,197200.0
2007-11-06 10:30:00,54.09,54.2,54.05,54.11,134300.0,37.664,37.7406,37.6361,37.6779,134300.0
2007-11-06 10:35:00,54.11,54.18,54.08,54.15,60200.0,37.6779,37.7266,37.657,37.7058,60200.0
2007-11-06 10:40:00,54.15,54.16,54.06,54.1,90000.0,37.7058,37.7127,37.6431,37.6709,90000.0
2007-11-06 10:45:00,54.1,54.14,54.0,54.04,96100.0,37.6709,37.6988,37.6013,37.6292,96100.0
2007-11-06 10:50:00,54.03,54.04,53.85,53.87,171800.0,37.6222,37.6292,37.4969,37.5108,171800.0
2007-11-06 10:55:00,53.86,53.86,53.69,53.74,136800.0,37.5038,37.5038,37.3854,37.4203,136800.0
2007-11-06 11:00:00,53.72,53.8,53.66,53.71,123900.0,37.4063,37.462,37.3646,37.3994,123900.0
2007-11-06 11:05:00,53.71,53.79,53.68,53.75,167500.0,37.3994,37.4551,37.3785,37.4272,167500.0
2007-11-06 11:10:00,53.74,53.74,53.47,53.47,121100.0,37.4203,37.4203,37.2323,37.2323,121100.0
2007-11-06 11:15:00,53.48,53.78,53.41,53.72,209000.0,37.2392,37.4481,37.1905,37.4063,209000.0
2007-11-06 11:20:00,53.72,53.87,53.68,53.86,114200.0,37.4063,37.5108,37.3785,37.5038,114200.0
2007-11-06 11:25:00,53.87,53.94,53.8,53.85,117200.0,37.5108,37.5595,37.462,37.4969,117200.0
2007-11-06 11:30:00,53.85,53.9,53.7,53.78,106300.0,37.4969,37.5317,37.3924,37.4481,106300.0
2007-11-06 11:35:00,53.76,53.77,53.58,53.63,113600.0,37.4342,37.4412,37.3089,37.3437,113600.0
2007-11-06 11:40:00,53.64,53.69,53.5,53.56,128100.0,37.3506,37.3854,37.2531,37.2949,128100.0
2007-11-06 11:45:00,53.58,53.75,53.57,53.75,105000.0,37.3089,37.4272,37.3019,37.4272,105000.0
2007-11-06 11:50:00,53.75,53.98,53.71,53.81,225500.0,37.4272,37.5874,37.3994,37.469,225500.0
2007-11-06 11:55:00,53.8,53.99,53.7,53.97,123800.0,37.462,37.5943,37.3924,37.5804,123800.0
2007-11-06 12:00:00,53.97,54.0,53.75,53.78,130500.0,37.5804,37.6013,37.4272,37.4481,130500.0
2007-11-06 12:05:00,53.79,53.98,53.73,53.93,96800.0,37.4551,37.5874,37.4133,37.5526,96800.0
2007-11-06 12:10:00,53.95,54.09,53.94,54.09,131400.0,37.5665,37.664,37.5595,37.664,131400.0
2007-11-06 12:15:00,54.08,54.12,53.95,53.99,161100.0,37.657,37.6849,37.5665,37.5943,161100.0
2007-11-06 12:20:00,53.99,54.01,53.85,53.94,102700.0,37.5943,37.6083,37.4969,37.5595,102700.0
2007-11-06 12:25:00,53.94,53.97,53.85,53.9,69100.0,37.5595,37.5804,37.4969,37.5317,69100.0
2007-11-06 12:30:00,53.9,53.97,53.83,53.86,94000.0,37.5317,37.5804,37.4829,37.5038,94000.0
2007-11-06 12:35:00,53.87,53.95,53.8,53.92,100800.0,37.5108,37.5665,37.462,37.5456,100800.0
2007-11-06 12:40:00,53.92,53.94,53.86,53.88,58000.0,37.5456,37.5595,37.5038,37.5177,58000.0
2007-11-06 12:45:00,53.88,53.93,53.79,53.8,89800.0,37.5177,37.5526,37.4551,37.462,89800.0
2007-11-06 12:50:00,53.79,53.88,53.78,53.88,52700.0,37.4551,37.5177,37.4481,37.5177,52700.0
2007-11-06 12:55:00,53.87,53.96,53.86,53.89,85200.0,37.5108,37.5735,37.5038,37.5247,85200.0
2007-11-06 13:00:00,53.89,53.91,53.82,53.89,35900.0,37.5247,37.5386,37.476,37.5247,35900.0
2007-11-06 13:05:00,53.89,53.93,53.86,53.9,60700.0,37.5247,37.5526,37.5038,37.5317,60700.0
2007-11-06 13:10:00,53.89,53.95,53.83,53.88,63100.0,37.5247,37.5665,37.4829,37.5177,63100.0
2007-11-06 13:15:00,53.88,53.95,53.82,53.84,37500.0,37.5177,37.5665,37.476,37.4899,37500.0
2007-11-06 13:20:00,53.84,54.01,53.83,53.97,75400.0,37.4899,37.6083,37.4829,37.5804,75400.0
2007-11-06 13:25:00,53.97,54.03,53.85,53.94,105300.0,37.5804,37.6222,37.4969,37.5595,105300.0
2007-11-06 13:30:00,53.95,54.0,53.9,53.97,47600.0,37.5665,37.6013,37.5317,37.5804,47600.0
2007-11-06 13:35:00,53.98,54.03,53.91,54.02,99200.0,37.5874,37.6222,37.5386,37.6152,99200.0
2007-11-06 13:40:00,54.02,54.07,53.94,53.99,72800.0,37.6152,37.65,37.5595,37.5943,72800.0
2007-11-06 13:45:00,54.0,54.01,53.92,53.95,50800.0,37.6013,37.6083,37.5456,37.5665,50800.0
2007-11-06 13:50:00,53.95,54.05,53.95,54.04,59400.0,37.5665,37.6361,37.5665,37.6292,59400.0
2007-11-06 13:55:00,54.04,54.05,53.96,54.01,71900.0,37.6292,37.6361,37.5735,37.6083,71900.0
2007-11-06 14:00:00,54.01,54.25,54.01,54.25,193300.0,37.6083,37.7754,37.6083,37.7754,193300.0
2007-11-06 14:05:00,54.24,54.37,54.09,54.09,161000.0,37.7684,37.8589,37.664,37.664,161000.0
2007-11-06 14:10:00,54.09,54.21,54.07,54.1,115000.0,37.664,37.7475,37.65,37.6709,115000.0
2007-11-06 14:15:00,54.09,54.14,54.0,54.1,305400.0,37.664,37.6988,37.6013,37.6709,305400.0
2007-11-06 14:20:00,54.1,54.11,54.03,54.1,67300.0,37.6709,37.6779,37.6222,37.6709,67300.0
2007-11-06 14:25:00,54.1,54.13,54.04,54.06,58100.0,37.6709,37.6918,37.6292,37.6431,58100.0
2007-11-06 14:30:00,54.05,54.1,54.03,54.08,72400.0,37.6361,37.6709,37.6222,37.657,72400.0
2007-11-06 14:35:00,54.09,54.1,54.0,54.1,84000.0,37.664,37.6709,37.6013,37.6709,84000.0
2007-11-06 14:40:00,54.09,54.09,54.0,54.09,83000.0,37.664,37.664,37.6013,37.664,83000.0
2007-11-06 14:45:00,54.08,54.09,53.99,54.08,194400.0,37.657,37.664,37.5943,37.657,194400.0
2007-11-06 14:50:00,54.07,54.11,54.03,54.07,108800.0,37.65,37.6779,37.6222,37.65,108800.0
2007-11-06 14:55:00,54.06,54.14,54.05,54.09,82100.0,37.6431,37.6988,37.6361,37.664,82100.0
2007-11-06 15:00:00,54.09,54.23,54.08,54.08,185500.0,37.664,37.7615,37.657,37.657,185500.0
2007-11-06 15:05:00,54.08,54.14,54.04,54.08,81500.0,37.657,37.6988,37.6292,37.657,81500.0
2007-11-06 15:10:00,54.08,54.13,54.07,54.11,61000.0,37.657,37.6918,37.65,37.6779,61000.0
2007-11-06 15:15:00,54.1,54.26,54.09,54.26,173200.0,37.6709,37.7823,37.664,37.7823,173200.0
2007-11-06 15:20:00,54.26,54.43,54.25,54.34,235800.0,37.7823,37.9007,37.7754,37.8381,235800.0
2007-11-06 15:25:00,54.34,54.45,54.3,54.37,239800.0,37.8381,37.9147,37.8102,37.8589,239800.0
2007-11-06 15:30:00,54.36,54.5,54.36,54.46,192300.0,37.852,37.9495,37.852,37.9216,192300.0
2007-11-06 15:35:00,54.46,54.47,54.38,54.44,141500.0,37.9216,37.9286,37.8659,37.9077,141500.0
2007-11-06 15:40:00,54.44,54.47,54.36,54.44,220400.0,37.9077,37.9286,37.852,37.9077,220400.0
2007-11-06 15:45:00,54.44,54.54,54.43,54.5,329700.0,37.9077,37.9773,37.9007,37.9495,329700.0
2007-11-06 15:50:00,54.5,54.51,54.4,54.42,238000.0,37.9495,37.9564,37.8798,37.8938,238000.0
2007-11-06 15:55:00,54.43,54.5,54.42,54.5,365600.0,37.9007,37.9495,37.8938,37.9495,365600.0
2007-11-07 09:30:00,55.29,55.65,54.88,55.03,81900.0,38.4996,38.7502,38.2141,38.3185,81900.0
2007-11-07 09:35:00,55.04,55.5,54.83,54.98,1076300.0,38.3255,38.6458,38.1793,38.2837,1076300.0
2007-11-07 09:40:00,54.97,55.2,54.93,55.04,482100.0,38.2767,38.4369,38.2489,38.3255,482100.0
2007-11-07 09:45:00,55.06,55.45,54.88,55.45,348300.0,38.3394,38.611,38.2141,38.611,348300.0
2007-11-07 09:50:00,55.45,55.83,55.45,55.82,349200.0,38.611,38.8756,38.611,38.8686,349200.0
2007-11-07 09:55:00,55.82,56.17,55.51,56.02,444600.0,38.8686,39.1123,38.6527,39.0079,444600.0
2007-11-07 10:00:00,56.03,56.13,55.84,55.85,316200.0,39.0148,39.0845,38.8825,38.8895,316200.0
2007-11-07 10:05:00,55.85,56.09,55.76,56.0,280000.0,38.8895,39.0566,38.8268,38.9939,280000.0
2007-11-07 10:10:00,55.99,56.0,55.81,55.9,213900.0,38.987,38.9939,38.8616,38.9243,213900.0
2007-11-07 10:15:00,55.9,55.96,55.8,55.95,171300.0,38.9243,38.9661,38.8547,38.9591,171300.0
2007-11-07 10:20:00,55.95,55.95,55.58,55.62,236000.0,38.9591,38.9591,38.7015,38.7293,236000.0
2007-11-07 10:25:00,55.63,55.71,55.55,55.57,296600.0,38.7363,38.792,38.6806,38.6945,296600.0
2007-11-07 10:30:00,55.57,55.82,55.41,55.43,228600.0,38.6945,38.8686,38.5831,38.597,228600.0
2007-11-07 10:35:00,55.43,55.48,55.2,55.44,264100.0,38.597,38.6319,38.4369,38.604,264100.0
2007-11-07 10:40:00,55.44,55.55,55.28,55.5,161500.0,38.604,38.6806,38.4926,38.6458,161500.0
2007-11-07 10:45:00,55.52,55.56,55.15,55.26,290700.0,38.6597,38.6876,38.4021,38.4787,290700.0
2007-11-07 10:50:00,55.27,55.54,55.27,55.51,204600.0,38.4856,38.6736,38.4856,38.6527,204600.0
2007-11-07 10:55:00,55.51,55.66,55.37,55.41,166700.0,38.6527,38.7572,38.5553,38.5831,166700.0
2007-11-07 11:00:00,55.41,55.66,55.4,55.6,104200.0,38.5831,38.7572,38.5762,38.7154,104200.0
2007-11-07 11:05:00,55.59,55.85,55.57,55.85,163100.0,38.7085,38.8895,38.6945,38.8895,163100.0
2007-11-07 11:10:00,55.85,56.08,55.85,55.96,382100.0,38.8895,39.0497,38.8895,38.9661,382100.0
2007-11-07 11:15:00,55.96,56.03,55.84,55.95,159300.0,38.9661,39.0148,38.8825,38.9591,159300.0
2007-11-07 11:20:00,55.91,55.92,55.69,55.69,148000.0,38.9313,38.9382,38.7781,38.7781,148000.0
2007-11-07 11:25:00,55.69,55.85,55.63,55.76,127800.0,38.7781,38.8895,38.7363,38.8268,127800.0
2007-11-07 11:30:00,55.76,55.82,55.61,55.67,134700.0,38.8268,38.8686,38.7224,38.7642,134700.0
2007-11-07 11:35:00,55.68,55.72,55.42,55.68,155000.0,38.7711,38.799,38.5901,38.7711,155000.0
2007-11-07 11:40:00,55.68,55.71,55.51,55.66,139500.0,38.7711,38.792,38.6527,38.7572,139500.0
2007-11-07 11:45:00,55.66,55.73,55.56,55.59,86600.0,38.7572,38.8059,38.6876,38.7085,86600.0
2007-11-07 11:50:00,55.59,55.7,55.54,55.64,131800.0,38.7085,38.7851,38.6736,38.7433,131800.0
2007-11-07 11:55:00,55.64,55.66,55.5,55.56,132400.0,38.7433,38.7572,38.6458,38.6876,132400.0
2007-11-07 12:00:00,55.57,55.57,55.42,55.49,122600.0,38.6945,38.6945,38.5901,38.6388,122600.0
2007-11-07 12:05:00,55.49,55.57,55.41,55.51,102400.0,38.6388,38.6945,38.5831,38.6527,102400.0
2007-11-07 12:10:00,55.52,55.57,55.21,55.36,342900.0,38.6597,38.6945,38.4439,38.5483,342900.0
2007-11-07 12:15:00,55.36,55.4,55.15,55.34,236200.0,38.5483,38.5762,38.4021,38.5344,236200.0
2007-11-07 12:20:00,55.34,55.34,54.98,55.01,190400.0,38.5344,38.5344,38.2837,38.3046,190400.0
2007-11-07 12:25:00,54.99,55.09,54.98,55.06,134700.0,38.2907,38.3603,38.2837,38.3394,134700.0
2007-11-07 12:30:00,55.06,55.18,54.97,55.02,327200.0,38.3394,38.423,38.2767,38.3116,327200.0
2007-11-07 12:35:00,55.03,55.1,54.96,55.0,151000.0,38.3185,38.3673,38.2698,38.2976,151000.0
2007-11-07 12:40:00,55.0,55.03,54.92,54.98,140100.0,38.2976,38.3185,38.2419,38.2837,140100.0
2007-11-07 12:45:00,54.97,55.03,54.72,54.87,186600.0,38.2767,38.3185,38.1027,38.2071,186600.0
2007-11-07 12:50:00,54.88,54.94,54.65,54.79,162500.0,38.2141,38.2558,38.0539,38.1514,162500.0
2007-11-07 12:55:00,54.79,54.89,54.55,54.58,137800.0,38.1514,38.221,37.9843,38.0052,137800.0
2007-11-07 13:00:00,54.58,54.65,54.47,54.52,194000.0,38.0052,38.0539,37.9286,37.9634,194000.0
2007-11-07 13:05:00,54.52,54.65,54.45,54.47,166700.0,37.9634,38.0539,37.9147,37.9286,166700.0
2007-11-07 13:10:00,54.47,54.58,54.45,54.47,144200.0,37.9286,38.0052,37.9147,37.9286,144200.0
2007-11-07 13:15:00,54.47,54.5,54.13,54.18,214300.0,37.9286,37.9495,37.6918,37.7266,214300.0
2007-11-07 13:20:00,54.17,54.37,54.12,54.14,202700.0,37.7197,37.8589,37.6849,37.6988,202700.0
2007-11-07 13:25:00,54.13,54.29,54.13,54.15,247200.0,37.6918,37.8032,37.6918,37.7058,247200.0
2007-11-07 13:30:00,54.15,54.49,54.13,54.48,146000.0,37.7058,37.9425,37.6918,37.9355,146000.0
2007-11-07 13:35:00,54.48,54.7,54.44,54.47,196000.0,37.9355,38.0887,37.9077,37.9286,196000.0
2007-11-07 13:40:00,54.48,54.56,54.36,54.41,113700.0,37.9355,37.9912,37.852,37.8868,113700.0
2007-11-07 13:45:00,54.42,54.42,54.29,54.38,75300.0,37.8938,37.8938,37.8032,37.8659,75300.0
2007-11-07 13:50:00,54.39,54.5,54.34,54.36,62600.0,37.8729,37.9495,37.8381,37.852,62600.0
2007-11-07 13:55:00,54.35,54.42,54.31,54.39,74000.0,37.845,37.8938,37.8172,37.8729,74000.0
2007-11-07 14:00:00,54.39,54.45,54.26,54.35,114800.0,37.8729,37.9147,37.7823,37.845,114800.0
2007-11-07 14:05:00,54.35,54.37,54.24,54.29,123600.0,37.845,37.8589,37.7684,37.8032,123600.0
2007-11-07 14:10:00,54.28,54.54,54.27,54.48,108900.0,37.7963,37.9773,37.7893,37.9355,108900.0
2007-11-07 14:15:00,54.48,54.62,54.39,54.58,89600.0,37.9355,38.033,37.8729,38.0052,89600.0
2007-11-07 14:20:00,54.59,54.72,54.55,54.59,104700.0,38.0121,38.1027,37.9843,38.0121,104700.0
2007-11-07 14:25:00,54.6,54.73,54.51,54.72,128000.0,38.0191,38.1096,37.9564,38.1027,128000.0
2007-11-07 14:30:00,54.74,54.74,54.53,54.68,115900.0,38.1166,38.1166,37.9704,38.0748,115900.0
2007-11-07 14:35:00,54.69,54.8,54.59,54.68,79100.0,38.0818,38.1584,38.0121,38.0748,79100.0
2007-11-07 14:40:00,54.69,54.85,54.64,54.78,92600.0,38.0818,38.1932,38.047,38.1444,92600.0
2007-11-07 14:45:00,54.79,54.85,54.45,54.48,138300.0,38.1514,38.1932,37.9147,37.9355,138300.0
2007-11-07 14:50:00,54.48,54.77,54.38,54.42,178200.0,37.9355,38.1375,37.8659,37.8938,178200.0
2007-11-07 14:55:00,54.41,54.49,54.3,54.42,137900.0,37.8868,37.9425,37.8102,37.8938,137900.0
2007-11-07 15:00:00,54.42,54.67,54.33,54.39,137600.0,37.8938,38.0678,37.8311,37.8729,137600.0
2007-11-07 15:05:00,54.39,54.69,54.38,54.6,138400.0,37.8729,38.0818,37.8659,38.0191,138400.0
2007-11-07 15:10:00,54.59,54.74,54.54,54.57,81000.0,38.0121,38.1166,37.9773,37.9982,81000.0
2007-11-07 15:15:00,54.59,54.66,54.54,54.56,83400.0,38.0121,38.0609,37.9773,37.9912,83400.0
2007-11-07 15:20:00,54.55,54.72,54.55,54.61,80800.0,37.9843,38.1027,37.9843,38.0261,80800.0
2007-11-07 15:25:00,54.61,54.64,54.4,54.41,154900.0,38.0261,38.047,37.8798,37.8868,154900.0
2007-11-07 15:30:00,54.4,54.65,54.4,54.45,180700.0,37.8798,38.0539,37.8798,37.9147,180700.0
2007-11-07 15:35:00,54.44,54.47,54.27,54.39,186900.0,37.9077,37.9286,37.7893,37.8729,186900.0
2007-11-07 15:40:00,54.39,54.55,54.36,54.52,186500.0,37.8729,37.9843,37.852,37.9634,186500.0
2007-11-07 15:45:00,54.52,54.53,54.41,54.41,130100.0,37.9634,37.9704,37.8868,37.8868,130100.0
2007-11-07 15:50:00,54.41,54.43,54.25,54.29,251000.0,37.8868,37.9007,37.7754,37.8032,251000.0
2007-11-07 15:55:00,54.29,54.4,54.11,54.15,296300.0,37.8032,37.8798,37.6779,37.7058,296300.0
2007-11-08 09:30:00,54.9,56.03,54.9,56.02,434100.0,38.228,39.0148,38.228,39.0079,434100.0
2007-11-08 09:35:00,56.0,56.14,55.59,55.72,463000.0,38.9939,39.0914,38.7085,38.799,463000.0
2007-11-08 09:40:00,55.72,55.76,55.56,55.57,178600.0,38.799,38.8268,38.6876,38.6945,178600.0
2007-11-08 09:45:00,55.59,55.65,55.45,55.58,201600.0,38.7085,38.7502,38.611,38.7015,201600.0
2007-11-08 09:50:00,55.56,55.8,55.55,55.69,138800.0,38.6876,38.8547,38.6806,38.7781,138800.0
2007-11-08 09:55:00,55.69,55.8,55.48,55.5,212200.0,38.7781,38.8547,38.6319,38.6458,212200.0
2007-11-08 10:00:00,55.51,55.55,55.36,55.43,212500.0,38.6527,38.6806,38.5483,38.597,212500.0
2007-11-08 10:05:00,55.42,55.55,55.35,55.47,133700.0,38.5901,38.6806,38.5413,38.6249,133700.0
2007-11-08 10:10:00,55.46,55.78,55.43,55.77,179900.0,38.6179,38.8408,38.597,38.8338,179900.0
2007-11-08 10:15:00,55.78,56.34,55.73,56.28,341100.0,38.8408,39.2307,38.8059,39.1889,341100.0
2007-11-08 10:20:00,56.33,56.35,56.21,56.23,177300.0,39.2237,39.2377,39.1402,39.1541,177300.0
2007-11-08 10:25:00,56.24,56.29,56.08,56.18,134800.0,39.1611,39.1959,39.0497,39.1193,134800.0
2007-11-08 10:30:00,56.18,56.23,55.95,55.98,160400.0,39.1193,39.1541,38.9591,38.98,160400.0
2007-11-08 10:35:00,55.97,56.01,55.81,55.89,152300.0,38.9731,39.0009,38.8616,38.9174,152300.0
2007-11-08 10:40:00,55.89,56.01,55.68,55.9,133200.0,38.9174,39.0009,38.7711,38.9243,133200.0
2007-11-08 10:45:00,55.89,56.02,55.5,55.99,86700.0,38.9174,39.0079,38.6458,38.987,86700.0
2007-11-08 10:50:00,55.96,56.1,55.89,56.07,126600.0,38.9661,39.0636,38.9174,39.0427,126600.0
2007-11-08 10:55:00,56.05,56.1,55.86,55.88,129700.0,39.0288,39.0636,38.8965,38.9104,129700.0
2007-11-08 11:00:00,55.88,56.1,55.88,56.03,138100.0,38.9104,39.0636,38.9104,39.0148,138100.0
2007-11-08 11:05:00,56.03,56.1,55.93,56.04,79600.0,39.0148,39.0636,38.9452,39.0218,79600.0
2007-11-08 11:10:00,56.04,56.09,55.95,55.95,80400.0,39.0218,39.0566,38.9591,38.9591,80400.0
2007-11-08 11:15:00,55.96,56.1,55.93,55.96,179700.0,38.9661,39.0636,38.9452,38.9661,179700.0
2007-11-08 11:20:00,55.96,56.05,55.92,56.04,115900.0,38.9661,39.0288,38.9382,39.0218,115900.0
2007-11-08 11:25:00,56.03,56.18,56.03,56.14,239700.0,39.0148,39.1193,39.0148,39.0914,239700.0
2007-11-08 11:30:00,56.14,56.15,56.0,56.01,99200.0,39.0914,39.0984,38.9939,39.0009,99200.0
2007-11-08 11:35:00,56.01,56.04,55.8,55.87,99600.0,39.0009,39.0218,38.8547,38.9034,99600.0
2007-11-08 11:40:00,55.87,55.88,55.67,55.85,111600.0,38.9034,38.9104,38.7642,38.8895,111600.0
2007-11-08 11:45:00,55.84,55.91,55.63,55.63,98800.0,38.8825,38.9313,38.7363,38.7363,98800.0
2007-11-08 11:50:00,55.64,55.74,55.5,55.51,109400.0,38.7433,38.8129,38.6458,38.6527,109400.0
2007-11-08 11:55:00,55.53,55.54,55.4,55.45,91800.0,38.6667,38.6736,38.5762,38.611,91800.0
2007-11-08 12:00:00,55.44,55.76,55.44,55.7,74200.0,38.604,38.8268,38.604,38.7851,74200.0
2007-11-08 12:05:00,55.69,55.71,55.15,55.17,129500.0,38.7781,38.792,38.4021,38.416,129500.0
2007-11-08 12:10:00,55.16,55.37,55.07,55.21,128700.0,38.409,38.5553,38.3464,38.4439,128700.0
2007-11-08 12:15:00,55.2,55.26,55.0,55.0,123900.0,38.4369,38.4787,38.2976,38.2976,123900.0
2007-11-08 12:20:00,55.0,55.02,54.81,54.93,224100.0,38.2976,38.3116,38.1653,38.2489,224100.0
2007-11-08 12:25:00,54.94,54.99,54.82,54.97,146500.0,38.2558,38.2907,38.1723,38.2767,146500.0
2007-11-08 12:30:00,54.94,54.97,54.7,54.82,106300.0,38.2558,38.2767,38.0887,38.1723,106300.0
2007-11-08 12:35:00,54.82,54.85,54.38,54.48,184500.0,38.1723,38.1932,37.8659,37.9355,184500.0
2007-11-08 12:40:00,54.48,54.52,54.09,54.16,256600.0,37.9355,37.9634,37.664,37.7127,256600.0
2007-11-08 12:45:00,54.17,54.18,54.01,54.03,298500.0,37.7197,37.7266,37.6083,37.6222,298500.0
2007-11-08 12:50:00,54.02,54.07,53.83,53.84,305100.0,37.6152,37.65,37.4829,37.4899,305100.0
2007-11-08 12:55:00,53.84,54.19,53.82,54.12,165300.0,37.4899,37.7336,37.476,37.6849,165300.0
2007-11-08 13:00:00,54.11,54.18,54.02,54.11,138200.0,37.6779,37.7266,37.6152,37.6779,138200.0
2007-11-08 13:05:00,54.11,54.12,53.71,53.77,181100.0,37.6779,37.6849,37.3994,37.4412,181100.0
2007-11-08 13:10:00,53.77,53.8,53.59,53.78,223800.0,37.4412,37.462,37.3158,37.4481,223800.0
2007-11-08 13:15:00,53.77,53.83,53.59,53.75,182300.0,37.4412,37.4829,37.3158,37.4272,182300.0
2007-11-08 13:20:00,53.76,53.79,53.66,53.75,172500.0,37.4342,37.4551,37.3646,37.4272,172500.0
2007-11-08 13:25:00,53.74,54.15,53.68,54.15,161500.0,37.4203,37.7058,37.3785,37.7058,161500.0
2007-11-08 13:30:00,54.14,54.47,54.09,54.33,195500.0,37.6988,37.9286,37.664,37.8311,195500.0
2007-11-08 13:35:00,54.33,54.6,54.23,54.6,146000.0,37.8311,38.0191,37.7615,38.0191,146000.0
2007-11-08 13:40:00,54.6,54.64,54.31,54.33,100400.0,38.0191,38.047,37.8172,37.8311,100400.0
2007-11-08 13:45:00,54.37,54.41,54.28,54.29,60000.0,37.8589,37.8868,37.7963,37.8032,60000.0
2007-11-08 13:50:00,54.27,54.43,54.23,54.43,91500.0,37.7893,37.9007,37.7615,37.9007,91500.0
2007-11-08 13:55:00,54.42,54.58,54.34,54.5,87800.0,37.8938,38.0052,37.8381,37.9495,87800.0
2007-11-08 14:00:00,54.49,54.51,54.25,54.34,119500.0,37.9425,37.9564,37.7754,37.8381,119500.0
2007-11-08 14:05:00,54.34,54.41,54.26,54.26,49700.0,37.8381,37.8868,37.7823,37.7823,49700.0
2007-11-08 14:10:00,54.26,54.36,54.05,54.05,111600.0,37.7823,37.852,37.6361,37.6361,111600.0
2007-11-08 14:15:00,54.05,54.08,53.95,54.0,81900.0,37.6361,37.657,37.5665,37.6013,81900.0
2007-11-08 14:20:00,54.0,54.02,53.81,53.9,125100.0,37.6013,37.6152,37.469,37.5317,125100.0
2007-11-08 14:25:00,53.9,53.93,53.64,53.69,151200.0,37.5317,37.5526,37.3506,37.3854,151200.0
2007-11-08 14:30:00,53.68,53.85,53.64,53.84,140200.0,37.3785,37.4969,37.3506,37.4899,140200.0
2007-11-08 14:35:00,53.82,53.85,53.51,53.61,119500.0,37.476,37.4969,37.2601,37.3297,119500.0
2007-11-08 14:40:00,53.63,53.7,53.38,53.41,167000.0,37.3437,37.3924,37.1696,37.1905,167000.0
2007-11-08 14:45:00,53.41,53.42,53.2,53.35,302800.0,37.1905,37.1974,37.0442,37.1487,302800.0
2007-11-08 14:50:00,53.37,53.45,53.24,53.32,192000.0,37.1626,37.2183,37.0721,37.1278,192000.0
2007-11-08 14:55:00,53.31,53.74,53.26,53.72,190500.0,37.1208,37.4203,37.086,37.4063,190500.0
2007-11-08 15:00:00,53.72,53.9,53.66,53.89,185900.0,37.4063,37.5317,37.3646,37.5247,185900.0
2007-11-08 15:05:00,53.91,53.99,53.72,53.79,184800.0,37.5386,37.5943,37.4063,37.4551,184800.0
2007-11-08 15:10:00,53.8,53.81,53.67,53.71,143100.0,37.462,37.469,37.3715,37.3994,143100.0
2007-11-08 15:15:00,53.72,53.82,53.61,53.76,157600.0,37.4063,37.476,37.3297,37.4342,157600.0
2007-11-08 15:20:00,53.76,54.02,53.75,53.98,128400.0,37.4342,37.6152,37.4272,37.5874,128400.0
2007-11-08 15:25:00,53.98,54.12,53.91,54.09,175500.0,37.5874,37.6849,37.5386,37.664,175500.0
2007-11-08 15:30:00,54.1,54.23,54.07,54.18,202100.0,37.6709,37.7615,37.65,37.7266,202100.0
2007-11-08 15:35:00,54.2,54.23,53.9,53.99,218300.0,37.7406,37.7615,37.5317,37.5943,218300.0
2007-11-08 15:40:00,53.99,54.08,53.93,54.03,342800.0,37.5943,37.657,37.5526,37.6222,342800.0
2007-11-08 15:45:00,54.03,54.1,53.89,53.94,285800.0,37.6222,37.6709,37.5247,37.5595,285800.0
2007-11-08 15:50:00,53.94,54.2,53.93,54.05,360800.0,37.5595,37.7406,37.5526,37.6361,360800.0
2007-11-08 15:55:00,54.06,54.16,53.96,54.06,318300.0,37.6431,37.7127,37.5735,37.6431,318300.0
2007-11-09 09:30:00,53.71,53.72,53.21,53.64,254900.0,37.3994,37.4063,37.0512,37.3506,254900.0
2007-11-09 09:35:00,53.65,53.7,53.23,53.36,252000.0,37.3576,37.3924,37.0651,37.1557,252000.0
2007-11-09 09:40:00,53.36,53.42,53.25,53.39,241900.0,37.1557,37.1974,37.0791,37.1766,241900.0
2007-11-09 09:45:00,53.42,53.42,53.07,53.4,298500.0,37.1974,37.1974,36.9537,37.1835,298500.0
2007-11-09 09:50:00,53.4,53.77,53.32,53.68,212900.0,37.1835,37.4412,37.1278,37.3785,212900.0
2007-11-09 09:55:00,53.68,54.07,53.62,53.92,195500.0,37.3785,37.65,37.3367,37.5456,195500.0
2007-11-09 10:00:00,53.9,54.07,53.8,54.07,190400.0,37.5317,37.65,37.462,37.65,190400.0
2007-11-09 10:05:00,54.06,54.55,53.97,54.49,186000.0,37.6431,37.9843,37.5804,37.9425,186000.0
2007-11-09 10:10:00,54.51,54.63,54.31,54.39,199400.0,37.9564,38.04,37.8172,37.8729,199400.0
2007-11-09 10:15:00,54.36,54.8,54.34,54.76,152000.0,37.852,38.1584,37.8381,38.1305,152000.0
2007-11-09 10:20:00,54.76,54.8,54.5,54.72,153200.0,38.1305,38.1584,37.9495,38.1027,153200.0
2007-11-09 10:25:00,54.73,54.81,54.55,54.77,134700.0,38.1096,38.1653,37.9843,38.1375,134700.0
2007-11-09 10:30:00,54.76,54.93,54.76,54.83,199700.0,38.1305,38.2489,38.1305,38.1793,199700.0
2007-11-09 10:35:00,54.82,54.9,54.8,54.87,164100.0,38.1723,38.228,38.1584,38.2071,164100.0
2007-11-09 10:40:00,54.86,54.88,54.55,54.58,104100.0,38.2001,38.2141,37.9843,38.0052,104100.0
2007-11-09 10:45:00,54.59,54.59,54.1,54.21,157100.0,38.0121,38.0121,37.6709,37.7475,157100.0
2007-11-09 10:50:00,54.23,54.43,54.15,54.24,131000.0,37.7615,37.9007,37.7058,37.7684,131000.0
2007-11-09 10:55:00,54.25,54.39,54.21,54.35,66400.0,37.7754,37.8729,37.7475,37.845,66400.0
2007-11-09 11:00:00,54.36,54.44,54.13,54.26,92600.0,37.852,37.9077,37.6918,37.7823,92600.0
2007-11-09 11:05:00,54.27,54.28,53.73,53.75,124000.0,37.7893,37.7963,37.4133,37.4272,124000.0
2007-11-09 11:10:00,53.76,53.9,53.56,53.75,131400.0,37.4342,37.5317,37.2949,37.4272,131400.0
2007-11-09 11:15:00,53.77,54.75,53.77,53.99,115600.0,37.4412,38.1235,37.4412,37.5943,115600.0
2007-11-09 11:20:00,53.99,54.31,53.93,54.16,123400.0,37.5943,37.8172,37.5526,37.7127,123400.0
2007-11-09 11:25:00,54.13,54.22,53.97,54.02,100800.0,37.6918,37.7545,37.5804,37.6152,100800.0
2007-11-09 11:30:00,54.02,54.28,54.0,54.05,134300.0,37.6152,37.7963,37.6013,37.6361,134300.0
2007-11-09 11:35:00,54.05,54.14,53.78,53.8,117600.0,37.6361,37.6988,37.4481,37.462,117600.0
2007-11-09 11:40:00,53.8,53.84,53.65,53.73,108600.0,37.462,37.4899,37.3576,37.4133,108600.0
2007-11-09 11:45:00,53.73,53.78,53.65,53.75,156000.0,37.4133,37.4481,37.3576,37.4272,156000.0
2007-11-09 11:50:00,53.75,54.0,53.73,53.98,111900.0,37.4272,37.6013,37.4133,37.5874,111900.0
2007-11-09 11:55:00,54.0,54.15,54.0,54.11,73500.0,37.6013,37.7058,37.6013,37.6779,73500.0
2007-11-09 12:00:00,54.1,54.1,53.9,53.95,67600.0,37.6709,37.6709,37.5317,37.5665,67600.0
2007-11-09 12:05:00,53.98,54.04,53.93,54.0,84400.0,37.5874,37.6292,37.5526,37.6013,84400.0
2007-11-09 12:10:00,54.01,54.07,53.95,53.96,47200.0,37.6083,37.65,37.5665,37.5735,47200.0
2007-11-09 12:15:00,53.98,54.13,53.97,54.1,60800.0,37.5874,37.6918,37.5804,37.6709,60800.0
2007-11-09 12:20:00,54.12,54.19,54.09,54.18,49200.0,37.6849,37.7336,37.664,37.7266,49200.0
2007-11-09 12:25:00,54.18,54.34,54.15,54.31,70200.0,37.7266,37.8381,37.7058,37.8172,70200.0
2007-11-09 12:30:00,54.3,54.51,54.29,54.41,67100.0,37.8102,37.9564,37.8032,37.8868,67100.0
2007-11-09 12:35:00,54.42,54.73,54.42,54.51,112100.0,37.8938,38.1096,37.8938,37.9564,112100.0
2007-11-09 12:40:00,54.52,54.65,54.4,54.41,93900.0,37.9634,38.0539,37.8798,37.8868,93900.0
2007-11-09 12:45:00,54.41,54.66,54.41,54.45,57100.0,37.8868,38.0609,37.8868,37.9147,57100.0
2007-11-09 12:50:00,54.44,54.44,54.25,54.33,47000.0,37.9077,37.9077,37.7754,37.8311,47000.0
2007-11-09 12:55:00,54.33,54.4,54.27,54.38,41000.0,37.8311,37.8798,37.7893,37.8659,41000.0
2007-11-09 13:00:00,54.4,54.4,54.23,54.38,41900.0,37.8798,37.8798,37.7615,37.8659,41900.0
2007-11-09 13:05:00,54.35,54.38,54.06,54.14,49600.0,37.845,37.8659,37.6431,37.6988,49600.0
2007-11-09 13:10:00,54.13,54.27,54.09,54.26,31900.0,37.6918,37.7893,37.664,37.7823,31900.0
2007-11-09 13:15:00,54.27,54.49,54.27,54.49,73100.0,37.7893,37.9425,37.7893,37.9425,73100.0
2007-11-09 13:20:00,54.49,54.5,54.33,54.48,49400.0,37.9425,37.9495,37.8311,37.9355,49400.0
2007-11-09 13:25:00,54.48,54.54,54.45,54.47,50000.0,37.9355,37.9773,37.9147,37.9286,50000.0
2007-11-09 13:30:00,54.49,54.57,54.43,54.55,36900.0,37.9425,37.9982,37.9007,37.9843,36900.0
2007-11-09 13:35:00,54.53,54.54,54.33,54.34,56000.0,37.9704,37.9773,37.8311,37.8381,56000.0
2007-11-09 13:40:00,54.33,54.45,54.33,54.4,37400.0,37.8311,37.9147,37.8311,37.8798,37400.0
2007-11-09 13:45:00,54.38,54.42,54.27,54.34,31500.0,37.8659,37.8938,37.7893,37.8381,31500.0
2007-11-09 13:50:00,54.34,54.45,54.31,54.44,63600.0,37.8381,37.9147,37.8172,37.9077,63600.0
2007-11-09 13:55:00,54.45,54.45,54.35,54.37,47500.0,37.9147,37.9147,37.845,37.8589,47500.0
2007-11-09 14:00:00,54.36,54.5,54.3,54.5,81700.0,37.852,37.9495,37.8102,37.9495,81700.0
2007-11-09 14:05:00,54.5,54.65,54.45,54.46,83300.0,37.9495,38.0539,37.9147,37.9216,83300.0
2007-11-09 14:10:00,54.46,54.56,54.37,54.51,77500.0,37.9216,37.9912,37.8589,37.9564,77500.0
2007-11-09 14:15:00,54.51,54.63,54.45,54.62,83100.0,37.9564,38.04,37.9147,38.033,83100.0
2007-11-09 14:20:00,54.62,54.78,54.58,54.7,79700.0,38.033,38.1444,38.0052,38.0887,79700.0
2007-11-09 14:25:00,54.7,54.8,54.62,54.76,104200.0,38.0887,38.1584,38.033,38.1305,104200.0
2007-11-09 14:30:00,54.76,54.8,54.57,54.65,68100.0,38.1305,38.1584,37.9982,38.0539,68100.0
2007-11-09 14:35:00,54.67,54.92,54.65,54.85,103700.0,38.0678,38.2419,38.0539,38.1932,103700.0
2007-11-09 14:40:00,54.84,54.95,54.73,54.76,78700.0,38.1862,38.2628,38.1096,38.1305,78700.0
2007-11-09 14:45:00,54.76,54.92,54.55,54.61,92300.0,38.1305,38.2419,37.9843,38.0261,92300.0
2007-11-09 14:50:00,54.6,54.74,54.57,54.65,72700.0,38.0191,38.1166,37.9982,38.0539,72700.0
2007-11-09 14:55:00,54.64,54.72,54.53,54.59,71400.0,38.047,38.1027,37.9704,38.0121,71400.0
2007-11-09 15:00:00,54.59,54.67,54.52,54.57,58900.0,38.0121,38.0678,37.9634,37.9982,58900.0
2007-11-09 15:05:00,54.61,54.65,54.53,54.63,58600.0,38.0261,38.0539,37.9704,38.04,58600.0
2007-11-09 15:10:00,54.63,54.78,54.6,54.74,73400.0,38.04,38.1444,38.0191,38.1166,73400.0
2007-11-09 15:15:00,54.74,54.78,54.59,54.68,96700.0,38.1166,38.1444,38.0121,38.0748,96700.0
2007-11-09 15:20:00,54.69,54.7,54.54,54.68,68300.0,38.0818,38.0887,37.9773,38.0748,68300.0
2007-11-09 15:25:00,54.67,54.68,54.56,54.63,85500.0,38.0678,38.0748,37.9912,38.04,85500.0
2007-11-09 15:30:00,54.62,54.64,54.49,54.5,100200.0,38.033,38.047,37.9425,37.9495,100200.0
2007-11-09 15:35:00,54.5,54.51,54.38,54.46,120800.0,37.9495,37.9564,37.8659,37.9216,120800.0
2007-11-09 15:40:00,54.45,54.45,54.24,54.26,155500.0,37.9147,37.9147,37.7684,37.7823,155500.0
2007-11-09 15:45:00,54.25,54.26,54.16,54.2,152300.0,37.7754,37.7823,37.7127,37.7406,152300.0
2007-11-09 15:50:00,54.2,54.25,54.09,54.11,181500.0,37.7406,37.7754,37.664,37.6779,181500.0
2007-11-09 15:55:00,54.11,54.18,54.0,54.0,199500.0,37.6779,37.7266,37.6013,37.6013,199500.0
2007-11-12 09:30:00,52.53,52.53,50.95,51.08,809300.0,36.5777,36.5777,35.4775,35.5681,809300.0
2007-11-12 09:35:00,51.05,51.3,50.25,50.64,880800.0,35.5472,35.7212,34.9901,35.2617,880800.0
2007-11-12 09:40:00,50.6,51.47,50.54,51.2,473800.0,35.2338,35.8396,35.192,35.6516,473800.0
2007-11-12 09:45:00,51.2,51.22,50.91,51.05,279500.0,35.6516,35.6655,35.4497,35.5472,279500.0
2007-11-12 09:50:00,51.05,51.15,51.01,51.12,232800.0,35.5472,35.6168,35.5193,35.5959,232800.0
2007-11-12 09:55:00,51.13,51.33,51.09,51.19,241700.0,35.6029,35.7421,35.575,35.6446,241700.0
2007-11-12 10:00:00,51.2,51.26,50.64,50.65,227300.0,35.6516,35.6934,35.2617,35.2686,227300.0
2007-11-12 10:05:00,50.65,50.81,50.28,50.28,306200.0,35.2686,35.38,35.011,35.011,306200.0
2007-11-12 10:10:00,50.27,50.45,50.21,50.37,253400.0,35.004,35.1294,34.9623,35.0737,253400.0
2007-11-12 10:15:00,50.37,50.37,50.21,50.29,214400.0,35.0737,35.0737,34.9623,35.018,214400.0
2007-11-12 10:20:00,50.29,50.6,50.21,50.58,228100.0,35.018,35.2338,34.9623,35.2199,228100.0
2007-11-12 10:25:00,50.56,50.66,50.41,50.62,245000.0,35.206,35.2756,35.1015,35.2477,245000.0
2007-11-12 10:30:00,50.62,50.75,50.46,50.68,296300.0,35.2477,35.3383,35.1363,35.2895,296300.0
2007-11-12 10:35:00,50.7,50.82,50.63,50.65,187400.0,35.3034,35.387,35.2547,35.2686,187400.0
2007-11-12 10:40:00,50.63,50.7,50.37,50.42,170500.0,35.2547,35.3034,35.0737,35.1085,170500.0
2007-11-12 10:45:00,50.43,50.5,50.32,50.34,99900.0,35.1154,35.1642,35.0388,35.0528,99900.0
2007-11-12 10:50:00,50.34,50.65,50.3,50.57,149300.0,35.0528,35.2686,35.0249,35.2129,149300.0
2007-11-12 10:55:00,50.57,51.02,50.55,51.0,194200.0,35.2129,35.5263,35.199,35.5123,194200.0
2007-11-12 11:00:00,50.99,51.02,50.81,50.92,175600.0,35.5054,35.5263,35.38,35.4566,175600.0
2007-11-12 11:05:00,50.91,51.06,50.75,50.95,183800.0,35.4497,35.5541,35.3383,35.4775,183800.0
2007-11-12 11:10:00,50.96,50.97,50.89,50.92,116100.0,35.4845,35.4915,35.4357,35.4566,116100.0
2007-11-12 11:15:00,50.92,51.03,50.88,50.93,141400.0,35.4566,35.5332,35.4288,35.4636,141400.0
2007-11-12 11:20:00,50.91,50.95,50.32,50.33,144200.0,35.4497,35.4775,35.0388,35.0458,144200.0
2007-11-12 11:25:00,50.32,50.76,50.3,50.63,200700.0,35.0388,35.3452,35.0249,35.2547,200700.0
2007-11-12 11:30:00,50.63,50.72,50.46,50.7,111600.0,35.2547,35.3174,35.1363,35.3034,111600.0
2007-11-12 11:35:00,50.7,50.75,50.57,50.73,91000.0,35.3034,35.3383,35.2129,35.3243,91000.0
2007-11-12 11:40:00,50.75,50.86,50.71,50.86,125500.0,35.3383,35.4149,35.3104,35.4149,125500.0
2007-11-12 11:45:00,50.85,51.0,50.75,50.77,113600.0,35.4079,35.5123,35.3383,35.3522,113600.0
2007-11-12 11:50:00,50.77,50.85,50.4,50.4,165400.0,35.3522,35.4079,35.0946,35.0946,165400.0
2007-11-12 11:55:00,50.4,50.53,50.35,50.43,72100.0,35.0946,35.1851,35.0597,35.1154,72100.0
2007-11-12 12:00:00,50.43,50.53,50.38,50.43,78100.0,35.1154,35.1851,35.0806,35.1154,78100.0
2007-11-12 12:05:00,50.43,50.47,50.38,50.46,66600.0,35.1154,35.1433,35.0806,35.1363,66600.0
2007-11-12 12:10:00,50.47,50.52,50.4,50.48,73400.0,35.1433,35.1781,35.0946,35.1503,73400.0
2007-11-12 12:15:00,50.49,50.55,50.4,50.52,90500.0,35.1572,35.199,35.0946,35.1781,90500.0
2007-11-12 12:20:00,50.53,50.64,50.47,50.53,128400.0,35.1851,35.2617,35.1433,35.1851,128400.0
2007-11-12 12:25:00,50.53,50.6,50.49,50.59,60900.0,35.1851,35.2338,35.1572,35.2269,60900.0
2007-11-12 12:30:00,50.59,50.6,50.48,50.51,76000.0,35.2269,35.2338,35.1503,35.1711,76000.0
2007-11-12 12:35:00,50.51,50.83,50.51,50.82,88900.0,35.1711,35.394,35.1711,35.387,88900.0
2007-11-12 12:40:00,50.82,50.87,50.75,50.79,117700.0,35.387,35.4218,35.3383,35.3661,117700.0
2007-11-12 12:45:00,50.8,50.87,50.72,50.72,107200.0,35.3731,35.4218,35.3174,35.3174,107200.0
2007-11-12 12:50:00,50.72,50.83,50.71,50.83,49300.0,35.3174,35.394,35.3104,35.394,49300.0
2007-11-12 12:55:00,50.83,50.89,50.79,50.82,109600.0,35.394,35.4357,35.3661,35.387,109600.0
2007-11-12 13:00:00,50.82,50.98,50.82,50.97,95300.0,35.387,35.4984,35.387,35.4915,95300.0
2007-11-12 13:05:00,50.95,50.97,50.91,50.95,71700.0,35.4775,35.4915,35.4497,35.4775,71700.0
2007-11-12 13:10:00,50.95,50.97,50.82,50.87,100900.0,35.4775,35.4915,35.387,35.4218,100900.0
2007-11-12 13:15:00,50.88,50.89,50.82,50.84,70600.0,35.4288,35.4357,35.387,35.4009,70600.0
2007-11-12 13:20:00,50.85,50.86,50.77,50.84,83000.0,35.4079,35.4149,35.3522,35.4009,83000.0
2007-11-12 13:25:00,50.84,50.89,50.76,50.87,65700.0,35.4009,35.4357,35.3452,35.4218,65700.0
2007-11-12 13:30:00,50.87,50.89,50.82,50.86,31300.0,35.4218,35.4357,35.387,35.4149,31300.0
2007-11-12 13:35:00,50.87,50.87,50.59,50.59,81600.0,35.4218,35.4218,35.2269,35.2269,81600.0
2007-11-12 13:40:00,50.57,50.61,50.47,50.52,135700.0,35.2129,35.2408,35.1433,35.1781,135700.0
2007-11-12 13:45:00,50.53,50.55,50.42,50.5,108600.0,35.1851,35.199,35.1085,35.1642,108600.0
2007-11-12 13:50:00,50.5,50.55,50.41,50.45,105700.0,35.1642,35.199,35.1015,35.1294,105700.0
2007-11-12 13:55:00,50.45,50.52,50.43,50.48,91000.0,35.1294,35.1781,35.1154,35.1503,91000.0
2007-11-12 14:00:00,50.49,50.55,50.36,50.38,88400.0,35.1572,35.199,35.0667,35.0806,88400.0
2007-11-12 14:05:00,50.38,50.38,50.26,50.28,119900.0,35.0806,35.0806,34.9971,35.011,119900.0
2007-11-12 14:10:00,50.3,50.32,50.11,50.11,153600.0,35.0249,35.0388,34.8926,34.8926,153600.0
2007-11-12 14:15:00,50.11,50.28,49.78,49.91,369300.0,34.8926,35.011,34.6628,34.7534,369300.0
2007-11-12 14:20:00,49.9,50.17,49.8,50.14,135400.0,34.7464,34.9344,34.6768,34.9135,135400.0
2007-11-12 14:25:00,50.13,50.25,49.97,50.23,141700.0,34.9065,34.9901,34.7951,34.9762,141700.0
2007-11-12 14:30:00,50.22,50.47,50.19,50.45,115700.0,34.9692,35.1433,34.9483,35.1294,115700.0
2007-11-12 14:35:00,50.46,50.6,50.41,50.57,100100.0,35.1363,35.2338,35.1015,35.2129,100100.0
2007-11-12 14:40:00,50.58,50.85,50.58,50.82,149300.0,35.2199,35.4079,35.2199,35.387,149300.0
2007-11-12 14:45:00,50.82,50.83,50.68,50.7,120100.0,35.387,35.394,35.2895,35.3034,120100.0
2007-11-12 14:50:00,50.7,50.74,50.6,50.7,115300.0,35.3034,35.3313,35.2338,35.3034,115300.0
2007-11-12 14:55:00,50.7,50.75,50.63,50.65,95700.0,35.3034,35.3383,35.2547,35.2686,95700.0
2007-11-12 15:00:00,50.65,50.65,50.47,50.57,140100.0,35.2686,35.2686,35.1433,35.2129,140100.0
2007-11-12 15:05:00,50.57,50.58,50.26,50.3,179300.0,35.2129,35.2199,34.9971,35.0249,179300.0
2007-11-12 15:10:00,50.29,50.46,50.17,50.35,267900.0,35.018,35.1363,34.9344,35.0597,267900.0
2007-11-12 15:15:00,50.35,50.35,50.13,50.18,160400.0,35.0597,35.0597,34.9065,34.9414,160400.0
2007-11-12 15:20:00,50.16,50.21,50.06,50.15,148800.0,34.9274,34.9623,34.8578,34.9205,148800.0
2007-11-12 15:25:00,50.16,50.18,49.88,49.89,183400.0,34.9274,34.9414,34.7325,34.7394,183400.0
2007-11-12 15:30:00,49.88,49.99,49.86,49.96,173300.0,34.7325,34.8091,34.7185,34.7882,173300.0
2007-11-12 15:35:00,49.96,49.97,49.8,49.85,204000.0,34.7882,34.7951,34.6768,34.7116,204000.0
2007-11-12 15:40:00,49.86,49.86,49.64,49.66,351400.0,34.7185,34.7185,34.5653,34.5793,351400.0
2007-11-12 15:45:00,49.66,49.99,49.51,49.67,467400.0,34.5793,34.8091,34.4748,34.5862,467400.0
2007-11-12 15:50:00,49.68,49.93,49.63,49.92,500700.0,34.5932,34.7673,34.5584,34.7603,500700.0
2007-11-12 15:55:00,49.91,50.12,49.83,49.94,651900.0,34.7534,34.8996,34.6976,34.7742,651900.0
2007-11-13 09:30:00,50.18,50.68,50.18,50.63,221900.0,34.9414,35.2895,34.9414,35.2547,221900.0
2007-11-13 09:35:00,50.62,50.95,50.57,50.9,229300.0,35.2477,35.4775,35.2129,35.4427,229300.0
2007-11-13 09:40:00,50.89,50.98,50.73,50.97,223300.0,35.4357,35.4984,35.3243,35.4915,223300.0
2007-11-13 09:45:00,50.97,51.1,50.94,51.09,197500.0,35.4915,35.582,35.4706,35.575,197500.0
2007-11-13 09:50:00,51.08,51.08,50.41,50.56,229900.0,35.5681,35.5681,35.1015,35.206,229900.0
2007-11-13 09:55:00,50.56,50.61,50.42,50.42,158400.0,35.206,35.2408,35.1085,35.1085,158400.0
2007-11-13 10:00:00,50.44,50.55,50.3,50.36,158000.0,35.1224,35.199,35.0249,35.0667,158000.0
2007-11-13 10:05:00,50.36,50.45,50.08,50.1,220300.0,35.0667,35.1294,34.8717,34.8857,220300.0
2007-11-13 10:10:00,50.09,50.34,49.97,50.28,210000.0,34.8787,35.0528,34.7951,35.011,210000.0
2007-11-13 10:15:00,50.28,50.31,50.05,50.21,149800.0,35.011,35.0319,34.8508,34.9623,149800.0
2007-11-13 10:20:00,50.22,50.34,50.21,50.26,167600.0,34.9692,35.0528,34.9623,34.9971,167600.0
2007-11-13 10:25:00,50.26,50.3,50.11,50.24,137800.0,34.9971,35.0249,34.8926,34.9831,137800.0
2007-11-13 10:30:00,50.25,50.27,49.91,49.91,189500.0,34.9901,35.004,34.7534,34.7534,189500.0
2007-11-13 10:35:00,49.91,50.16,49.82,49.87,225100.0,34.7534,34.9274,34.6907,34.7255,225100.0
2007-11-13 10:40:00,49.87,49.99,49.62,49.66,168600.0,34.7255,34.8091,34.5514,34.5793,168600.0
2007-11-13 10:45:00,49.66,50.0,49.61,49.96,249000.0,34.5793,34.816,34.5445,34.7882,249000.0
2007-11-13 10:50:00,49.95,50.16,49.82,50.11,135400.0,34.7812,34.9274,34.6907,34.8926,135400.0
2007-11-13 10:55:00,50.11,50.13,49.92,49.99,105500.0,34.8926,34.9065,34.7603,34.8091,105500.0
2007-11-13 11:00:00,49.99,50.29,49.99,50.11,145800.0,34.8091,35.018,34.8091,34.8926,145800.0
2007-11-13 11:05:00,50.12,50.25,50.05,50.23,113800.0,34.8996,34.9901,34.8508,34.9762,113800.0
2007-11-13 11:10:00,50.24,50.25,49.93,50.0,82500.0,34.9831,34.9901,34.7673,34.816,82500.0
2007-11-13 11:15:00,50.01,50.19,49.89,50.04,101800.0,34.823,34.9483,34.7394,34.8439,101800.0
2007-11-13 11:20:00,50.02,50.05,49.92,50.01,97100.0,34.83,34.8508,34.7603,34.823,97100.0
2007-11-13 11:25:00,49.97,50.09,49.97,50.08,97400.0,34.7951,34.8787,34.7951,34.8717,97400.0
2007-11-13 11:30:00,50.08,50.16,50.0,50.13,87600.0,34.8717,34.9274,34.816,34.9065,87600.0
2007-11-13 11:35:00,50.14,50.46,50.12,50.42,203700.0,34.9135,35.1363,34.8996,35.1085,203700.0
2007-11-13 11:40:00,50.42,50.58,50.37,50.38,129000.0,35.1085,35.2199,35.0737,35.0806,129000.0
2007-11-13 11:45:00,50.38,50.42,50.28,50.41,55800.0,35.0806,35.1085,35.011,35.1015,55800.0
2007-11-13 11:50:00,50.41,50.55,50.17,50.17,92400.0,35.1015,35.199,34.9344,34.9344,92400.0
2007-11-13 11:55:00,50.17,50.31,50.14,50.19,59000.0,34.9344,35.0319,34.9135,34.9483,59000.0
2007-11-13 12:00:00,50.18,50.19,50.06,50.19,84400.0,34.9414,34.9483,34.8578,34.9483,84400.0
2007-11-13 12:05:00,50.17,50.32,50.16,50.28,87900.0,34.9344,35.0388,34.9274,35.011,87900.0
2007-11-13 12:10:00,50.28,50.35,50.23,50.24,50600.0,35.011,35.0597,34.9762,34.9831,50600.0
2007-11-13 12:15:00,50.25,50.3,50.24,50.26,37000.0,34.9901,35.0249,34.9831,34.9971,37000.0
2007-11-13 12:20:00,50.25,50.31,50.23,50.27,32400.0,34.9901,35.0319,34.9762,35.004,32400.0
2007-11-13 12:25:00,50.27,50.33,50.21,50.32,41900.0,35.004,35.0458,34.9623,35.0388,41900.0
2007-11-13 12:30:00,50.32,50.48,50.3,50.39,54000.0,35.0388,35.1503,35.0249,35.0876,54000.0
2007-11-13 12:35:00,50.39,50.5,50.37,50.5,56600.0,35.0876,35.1642,35.0737,35.1642,56600.0
2007-11-13 12:40:00,50.5,50.57,50.37,50.46,76100.0,35.1642,35.2129,35.0737,35.1363,76100.0
2007-11-13 12:45:00,50.43,50.52,50.42,50.51,53200.0,35.1154,35.1781,35.1085,35.1711,53200.0
2007-11-13 12:50:00,50.52,50.64,50.51,50.62,75400.0,35.1781,35.2617,35.1711,35.2477,75400.0
2007-11-13 12:55:00,50.63,50.63,50.35,50.39,78000.0,35.2547,35.2547,35.0597,35.0876,78000.0
2007-11-13 13:00:00,50.39,50.44,50.37,50.42,62000.0,35.0876,35.1224,35.0737,35.1085,62000.0
2007-11-13 13:05:00,50.43,50.47,50.33,50.33,67700.0,35.1154,35.1433,35.0458,35.0458,67700.0
2007-11-13 13:10:00,50.33,50.41,50.29,50.29,45700.0,35.0458,35.1015,35.018,35.018,45700.0
2007-11-13 13:15:00,50.28,50.36,50.25,50.26,51900.0,35.011,35.0667,34.9901,34.9971,51900.0
2007-11-13 13:20:00,50.25,50.36,50.21,50.3,55500.0,34.9901,35.0667,34.9623,35.0249,55500.0
2007-11-13 13:25:00,50.29,50.39,50.23,50.29,44400.0,35.018,35.0876,34.9762,35.018,44400.0
2007-11-13 13:30:00,50.29,50.4,50.28,50.4,35900.0,35.018,35.0946,35.011,35.0946,35900.0
2007-11-13 13:35:00,50.4,50.43,50.28,50.38,52700.0,35.0946,35.1154,35.011,35.0806,52700.0
2007-11-13 13:40:00,50.38,50.53,50.32,50.4,101000.0,35.0806,35.1851,35.0388,35.0946,101000.0
2007-11-13 13:45:00,50.41,50.43,50.36,50.4,82600.0,35.1015,35.1154,35.0667,35.0946,82600.0
2007-11-13 13:50:00,50.4,50.59,50.36,50.48,137400.0,35.0946,35.2269,35.0667,35.1503,137400.0
2007-11-13 13:55:00,50.48,50.51,50.35,50.38,50000.0,35.1503,35.1711,35.0597,35.0806,50000.0
2007-11-13 14:00:00,50.38,50.41,50.36,50.39,23000.0,35.0806,35.1015,35.0667,35.0876,23000.0
2007-11-13 14:05:00,50.39,50.42,50.25,50.29,75600.0,35.0876,35.1085,34.9901,35.018,75600.0
2007-11-13 14:10:00,50.29,50.46,50.22,50.41,184400.0,35.018,35.1363,34.9692,35.1015,184400.0
2007-11-13 14:15:00,50.4,50.56,50.4,50.47,72900.0,35.0946,35.206,35.0946,35.1433,72900.0
2007-11-13 14:20:00,50.47,50.55,50.4,50.46,117800.0,35.1433,35.199,35.0946,35.1363,117800.0
2007-11-13 14:25:00,50.45,50.55,50.41,50.41,110400.0,35.1294,35.199,35.1015,35.1015,110400.0
2007-11-13 14:30:00,50.43,50.66,50.4,50.6,100400.0,35.1154,35.2756,35.0946,35.2338,100400.0
2007-11-13 14:35:00,50.59,50.7,50.57,50.68,38400.0,35.2269,35.3034,35.2129,35.2895,38400.0
2007-11-13 14:40:00,50.68,50.79,50.67,50.75,58000.0,35.2895,35.3661,35.2826,35.3383,58000.0
2007-11-13 14:45:00,50.75,50.95,50.72,50.92,92800.0,35.3383,35.4775,35.3174,35.4566,92800.0
2007-11-13 14:50:00,50.92,50.94,50.82,50.83,81100.0,35.4566,35.4706,35.387,35.394,81100.0
2007-11-13 14:55:00,50.85,50.95,50.84,50.92,69200.0,35.4079,35.4775,35.4009,35.4566,69200.0
2007-11-13 15:00:00,50.92,50.95,50.85,50.9,123300.0,35.4566,35.4775,35.4079,35.4427,123300.0
2007-11-13 15:05:00,50.9,51.07,50.9,50.98,143200.0,35.4427,35.5611,35.4427,35.4984,143200.0
2007-11-13 15:10:00,50.97,51.04,50.92,51.0,131000.0,35.4915,35.5402,35.4566,35.5123,131000.0
2007-11-13 15:15:00,50.99,51.05,50.86,50.98,157600.0,35.5054,35.5472,35.4149,35.4984,157600.0
2007-11-13 15:20:00,50.99,51.0,50.89,51.0,93700.0,35.5054,35.5123,35.4357,35.5123,93700.0
2007-11-13 15:25:00,50.99,51.02,50.86,50.88,106300.0,35.5054,35.5263,35.4149,35.4288,106300.0
2007-11-13 15:30:00,50.89,50.95,50.84,50.87,119000.0,35.4357,35.4775,35.4009,35.4218,119000.0
2007-11-13 15:35:00,50.88,50.9,50.79,50.83,109000.0,35.4288,35.4427,35.3661,35.394,109000.0
2007-11-13 15:40:00,50.83,50.92,50.8,50.88,118300.0,35.394,35.4566,35.3731,35.4288,118300.0
2007-11-13 15:45:00,50.88,50.98,50.86,50.95,157900.0,35.4288,35.4984,35.4149,35.4775,157900.0
2007-11-13 15:50:00,50.95,51.08,50.9,50.95,184100.0,35.4775,35.5681,35.4427,35.4775,184100.0
2007-11-13 15:55:00,50.95,51.08,50.84,50.86,247500.0,35.4775,35.5681,35.4009,35.4149,247500.0
2007-11-14 09:30:00,52.41,52.63,52.16,52.42,273500.0,36.4942,36.6473,36.3201,36.5011,273500.0
2007-11-14 09:35:00,52.41,52.59,52.37,52.55,135700.0,36.4942,36.6195,36.4663,36.5916,135700.0
2007-11-14 09:40:00,52.55,52.8,52.5,52.61,202200.0,36.5916,36.7657,36.5568,36.6334,202200.0
2007-11-14 09:45:00,52.6,52.62,52.38,52.46,143500.0,36.6265,36.6404,36.4733,36.529,143500.0
2007-11-14 09:50:00,52.46,52.47,52.16,52.17,136700.0,36.529,36.5359,36.3201,36.327,136700.0
2007-11-14 09:55:00,52.16,52.19,51.84,51.94,197100.0,36.3201,36.341,36.0973,36.1669,197100.0
2007-11-14 10:00:00,51.95,52.09,51.95,52.0,130500.0,36.1738,36.2713,36.1738,36.2087,130500.0
2007-11-14 10:05:00,52.02,52.18,52.01,52.07,137300.0,36.2226,36.334,36.2156,36.2574,137300.0
2007-11-14 10:10:00,52.08,52.15,51.97,52.14,130100.0,36.2644,36.3131,36.1878,36.3061,130100.0
2007-11-14 10:15:00,52.15,52.23,52.09,52.14,125900.0,36.3131,36.3688,36.2713,36.3061,125900.0
2007-11-14 10:20:00,52.13,52.19,52.07,52.08,163800.0,36.2992,36.341,36.2574,36.2644,163800.0
2007-11-14 10:25:00,52.07,52.13,52.01,52.02,156600.0,36.2574,36.2992,36.2156,36.2226,156600.0
2007-11-14 10:30:00,52.02,52.08,51.97,52.0,147900.0,36.2226,36.2644,36.1878,36.2087,147900.0
2007-11-14 10:35:00,51.99,52.07,51.92,52.02,153500.0,36.2017,36.2574,36.153,36.2226,153500.0
2007-11-14 10:40:00,52.02,52.05,51.86,51.87,151900.0,36.2226,36.2435,36.1112,36.1181,151900.0
2007-11-14 10:45:00,51.87,52.01,51.85,52.01,76700.0,36.1181,36.2156,36.1042,36.2156,76700.0
2007-11-14 10:50:00,52.02,52.02,51.85,51.87,70200.0,36.2226,36.2226,36.1042,36.1181,70200.0
2007-11-14 10:55:00,51.87,51.9,51.83,51.87,66700.0,36.1181,36.139,36.0903,36.1181,66700.0
2007-11-14 11:00:00,51.86,51.98,51.78,51.98,104300.0,36.1112,36.1947,36.0555,36.1947,104300.0
2007-11-14 11:05:00,51.97,52.08,51.77,51.8,348600.0,36.1878,36.2644,36.0485,36.0694,348600.0
2007-11-14 11:10:00,51.79,51.88,51.75,51.79,65500.0,36.0624,36.1251,36.0346,36.0624,65500.0
2007-11-14 11:15:00,51.78,52.02,51.78,52.0,66000.0,36.0555,36.2226,36.0555,36.2087,66000.0
2007-11-14 11:20:00,52.0,52.2,51.99,52.04,60000.0,36.2087,36.3479,36.2017,36.2365,60000.0
2007-11-14 11:25:00,52.04,52.11,52.01,52.11,33900.0,36.2365,36.2853,36.2156,36.2853,33900.0
2007-11-14 11:30:00,52.12,52.15,51.94,51.94,55500.0,36.2922,36.3131,36.1669,36.1669,55500.0
2007-11-14 11:35:00,51.93,51.93,51.7,51.8,68200.0,36.1599,36.1599,35.9998,36.0694,68200.0
2007-11-14 11:40:00,51.82,51.93,51.77,51.92,35000.0,36.0833,36.1599,36.0485,36.153,35000.0
2007-11-14 11:45:00,51.92,52.03,51.9,52.01,36500.0,36.153,36.2296,36.139,36.2156,36500.0
2007-11-14 11:50:00,52.01,52.08,51.97,51.97,45700.0,36.2156,36.2644,36.1878,36.1878,45700.0
2007-11-14 11:55:00,52.0,52.0,51.85,51.91,41000.0,36.2087,36.2087,36.1042,36.146,41000.0
2007-11-14 12:00:00,51.92,51.97,51.85,51.96,36600.0,36.153,36.1878,36.1042,36.1808,36600.0
2007-11-14 12:05:00,51.96,51.97,51.9,51.93,19700.0,36.1808,36.1878,36.139,36.1599,19700.0
2007-11-14 12:10:00,51.93,52.07,51.93,52.02,44900.0,36.1599,36.2574,36.1599,36.2226,44900.0
2007-11-14 12:15:00,52.0,52.0,51.94,51.95,18200.0,36.2087,36.2087,36.1669,36.1738,18200.0
2007-11-14 12:20:00,51.94,52.0,51.92,52.0,17100.0,36.1669,36.2087,36.153,36.2087,17100.0
2007-11-14 12:25:00,51.99,52.11,51.97,52.01,39900.0,36.2017,36.2853,36.1878,36.2156,39900.0
2007-11-14 12:30:00,51.99,52.0,51.92,51.93,34800.0,36.2017,36.2087,36.153,36.1599,34800.0
2007-11-14 12:35:00,51.92,52.07,51.85,52.04,36700.0,36.153,36.2574,36.1042,36.2365,36700.0
2007-11-14 12:40:00,52.05,52.06,51.83,51.87,40500.0,36.2435,36.2504,36.0903,36.1181,40500.0
2007-11-14 12:45:00,51.87,51.89,51.81,51.84,25400.0,36.1181,36.1321,36.0764,36.0973,25400.0
2007-11-14 12:50:00,51.84,51.96,51.82,51.94,27000.0,36.0973,36.1808,36.0833,36.1669,27000.0
2007-11-14 12:55:00,51.94,52.09,51.85,51.99,47000.0,36.1669,36.2713,36.1042,36.2017,47000.0
2007-11-14 13:00:00,52.01,52.09,51.85,51.85,38200.0,36.2156,36.2713,36.1042,36.1042,38200.0
2007-11-14 13:05:00,51.87,52.11,51.85,51.97,57600.0,36.1181,36.2853,36.1042,36.1878,57600.0
2007-11-14 13:10:00,51.96,52.15,51.92,52.13,69100.0,36.1808,36.3131,36.153,36.2992,69100.0
2007-11-14 13:15:00,52.13,52.25,52.13,52.18,41500.0,36.2992,36.3827,36.2992,36.334,41500.0
2007-11-14 13:20:00,52.17,52.2,52.08,52.16,31600.0,36.327,36.3479,36.2644,36.3201,31600.0
2007-11-14 13:25:00,52.14,52.21,52.08,52.17,60000.0,36.3061,36.3549,36.2644,36.327,60000.0
2007-11-14 13:30:00,52.17,52.23,52.15,52.17,28100.0,36.327,36.3688,36.3131,36.327,28100.0
2007-11-14 13:35:00,52.16,52.19,52.0,52.0,43700.0,36.3201,36.341,36.2087,36.2087,43700.0
2007-11-14 13:40:00,52.0,52.05,51.96,51.97,65800.0,36.2087,36.2435,36.1808,36.1878,65800.0
2007-11-14 13:45:00,51.98,52.05,51.97,52.01,20600.0,36.1947,36.2435,36.1878,36.2156,20600.0
2007-11-14 13:50:00,52.01,52.05,51.97,52.0,14000.0,36.2156,36.2435,36.1878,36.2087,14000.0
2007-11-14 13:55:00,51.99,52.01,51.85,51.88,79300.0,36.2017,36.2156,36.1042,36.1251,79300.0
2007-11-14 14:00:00,51.87,51.91,51.83,51.85,56200.0,36.1181,36.146,36.0903,36.1042,56200.0
2007-11-14 14:05:00,51.85,51.92,51.85,51.86,27900.0,36.1042,36.153,36.1042,36.1112,27900.0
2007-11-14 14:10:00,51.88,51.97,51.8,51.94,41000.0,36.1251,36.1878,36.0694,36.1669,41000.0
2007-11-14 14:15:00,51.96,51.99,51.86,51.91,40200.0,36.1808,36.2017,36.1112,36.146,40200.0
2007-11-14 14:20:00,51.9,52.11,51.85,52.01,68100.0,36.139,36.2853,36.1042,36.2156,68100.0
2007-11-14 14:25:00,52.0,52.07,51.9,51.9,40100.0,36.2087,36.2574,36.139,36.139,40100.0
2007-11-14 14:30:00,51.91,52.0,51.88,51.98,65900.0,36.146,36.2087,36.1251,36.1947,65900.0
2007-11-14 14:35:00,51.98,52.07,51.9,51.93,51300.0,36.1947,36.2574,36.139,36.1599,51300.0
2007-11-14 14:40:00,51.93,52.06,51.93,51.99,55500.0,36.1599,36.2504,36.1599,36.2017,55500.0
2007-11-14 14:45:00,52.0,52.08,51.96,52.05,90400.0,36.2087,36.2644,36.1808,36.2435,90400.0
2007-11-14 14:50:00,52.06,52.1,52.02,52.06,52400.0,36.2504,36.2783,36.2226,36.2504,52400.0
2007-11-14 14:55:00,52.05,52.12,52.02,52.02,58200.0,36.2435,36.2922,36.2226,36.2226,58200.0
2007-11-14 15:00:00,52.03,52.04,51.94,51.95,47600.0,36.2296,36.2365,36.1669,36.1738,47600.0
2007-11-14 15:05:00,51.95,52.09,51.95,52.05,61100.0,36.1738,36.2713,36.1738,36.2435,61100.0
2007-11-14 15:10:00,52.06,52.09,51.98,52.0,51000.0,36.2504,36.2713,36.1947,36.2087,51000.0
2007-11-14 15:15:00,52.0,52.08,51.99,52.07,37100.0,36.2087,36.2644,36.2017,36.2574,37100.0
2007-11-14 15:20:00,52.07,52.07,52.0,52.04,130500.0,36.2574,36.2574,36.2087,36.2365,130500.0
2007-11-14 15:25:00,52.04,52.04,51.93,51.95,67500.0,36.2365,36.2365,36.1599,36.1738,67500.0
2007-11-14 15:30:00,51.96,51.96,51.84,51.85,116000.0,36.1808,36.1808,36.0973,36.1042,116000.0
2007-11-14 15:35:00,51.85,51.86,51.61,51.63,124600.0,36.1042,36.1112,35.9371,35.951,124600.0
2007-11-14 15:40:00,51.64,51.65,51.4,51.5,215400.0,35.958,35.965,35.7909,35.8605,215400.0
2007-11-14 15:45:00,51.51,51.55,51.33,51.33,250300.0,35.8675,35.8953,35.7421,35.7421,250300.0
2007-11-14 15:50:00,51.33,51.41,51.16,51.29,207600.0,35.7421,35.7978,35.6238,35.7143,207600.0
2007-11-14 15:55:00,51.29,51.32,51.15,51.18,232600.0,35.7143,35.7352,35.6168,35.6377,232600.0
2007-11-15 09:30:00,49.79,50.42,49.75,49.77,233600.0,34.6698,35.1085,34.6419,34.6559,233600.0
2007-11-15 09:35:00,49.76,49.92,49.46,49.52,314800.0,34.6489,34.7603,34.44,34.4818,314800.0
2007-11-15 09:40:00,49.51,49.95,49.51,49.85,278800.0,34.4748,34.7812,34.4748,34.7116,278800.0
2007-11-15 09:45:00,49.85,49.85,49.4,49.4,265300.0,34.7116,34.7116,34.3982,34.3982,265300.0
2007-11-15 09:50:00,49.39,49.76,49.32,49.58,186500.0,34.3913,34.6489,34.3425,34.5236,186500.0
2007-11-15 09:55:00,49.58,49.72,49.44,49.5,231600.0,34.5236,34.6211,34.4261,34.4679,231600.0
2007-11-15 10:00:00,49.51,49.68,49.4,49.59,131600.0,34.4748,34.5932,34.3982,34.5305,131600.0
2007-11-15 10:05:00,49.59,49.65,49.46,49.62,202300.0,34.5305,34.5723,34.44,34.5514,202300.0
2007-11-15 10:10:00,49.63,49.86,49.63,49.81,219500.0,34.5584,34.7185,34.5584,34.6837,219500.0
2007-11-15 10:15:00,49.81,49.94,49.77,49.92,107000.0,34.6837,34.7742,34.6559,34.7603,107000.0
2007-11-15 10:20:00,49.91,50.07,49.87,49.97,205000.0,34.7534,34.8648,34.7255,34.7951,205000.0
2007-11-15 10:25:00,49.98,50.01,49.76,49.76,70500.0,34.8021,34.823,34.6489,34.6489,70500.0
2007-11-15 10:30:00,49.75,49.75,49.48,49.55,88500.0,34.6419,34.6419,34.4539,34.5027,88500.0
2007-11-15 10:35:00,49.54,49.9,49.54,49.9,105300.0,34.4957,34.7464,34.4957,34.7464,105300.0
2007-11-15 10:40:00,49.88,49.9,49.63,49.7,60900.0,34.7325,34.7464,34.5584,34.6071,60900.0
2007-11-15 10:45:00,49.71,49.71,49.49,49.5,95800.0,34.6141,34.6141,34.4609,34.4679,95800.0
2007-11-15 10:50:00,49.5,49.63,49.41,49.41,86500.0,34.4679,34.5584,34.4052,34.4052,86500.0
2007-11-15 10:55:00,49.41,49.54,49.35,49.54,90600.0,34.4052,34.4957,34.3634,34.4957,90600.0
2007-11-15 11:00:00,49.52,49.53,49.3,49.48,137100.0,34.4818,34.4888,34.3286,34.4539,137100.0
2007-11-15 11:05:00,49.47,49.5,49.17,49.19,160000.0,34.447,34.4679,34.2381,34.252,160000.0
2007-11-15 11:10:00,49.19,49.41,49.04,49.19,206900.0,34.252,34.4052,34.1476,34.252,206900.0
2007-11-15 11:15:00,49.17,49.3,49.02,49.04,129800.0,34.2381,34.3286,34.1336,34.1476,129800.0
2007-11-15 11:20:00,49.04,49.04,48.76,48.85,310900.0,34.1476,34.1476,33.9526,34.0153,310900.0
2007-11-15 11:25:00,48.85,48.88,48.6,48.79,419300.0,34.0153,34.0361,33.8412,33.9735,419300.0
2007-11-15 11:30:00,48.81,49.1,48.81,48.92,144700.0,33.9874,34.1893,33.9874,34.064,144700.0
2007-11-15 11:35:00,48.92,49.3,48.91,49.26,121400.0,34.064,34.3286,34.057,34.3007,121400.0
2007-11-15 11:40:00,49.24,49.26,49.05,49.21,69700.0,34.2868,34.3007,34.1545,34.2659,69700.0
2007-11-15 11:45:00,49.21,49.33,49.21,49.33,73500.0,34.2659,34.3495,34.2659,34.3495,73500.0
2007-11-15 11:50:00,49.34,49.36,48.93,49.03,133600.0,34.3565,34.3704,34.071,34.1406,133600.0
2007-11-15 11:55:00,49.02,49.05,48.8,48.92,171400.0,34.1336,34.1545,33.9804,34.064,171400.0
2007-11-15 12:00:00,48.94,49.12,48.94,48.96,152200.0,34.0779,34.2033,34.0779,34.0919,152200.0
2007-11-15 12:05:00,48.97,49.13,48.94,49.12,72300.0,34.0988,34.2102,34.0779,34.2033,72300.0
2007-11-15 12:10:00,49.13,49.13,48.97,48.98,54000.0,34.2102,34.2102,34.0988,34.1058,54000.0
2007-11-15 12:15:00,48.98,49.11,48.96,49.11,105200.0,34.1058,34.1963,34.0919,34.1963,105200.0
2007-11-15 12:20:00,49.12,49.28,49.09,49.26,101000.0,34.2033,34.3147,34.1824,34.3007,101000.0
2007-11-15 12:25:00,49.25,49.28,49.11,49.11,76100.0,34.2938,34.3147,34.1963,34.1963,76100.0
2007-11-15 12:30:00,49.12,49.13,48.8,48.84,165700.0,34.2033,34.2102,33.9804,34.0083,165700.0
2007-11-15 12:35:00,48.84,49.03,48.8,49.0,132200.0,34.0083,34.1406,33.9804,34.1197,132200.0
2007-11-15 12:40:00,49.01,49.03,48.9,48.91,75000.0,34.1267,34.1406,34.0501,34.057,75000.0
2007-11-15 12:45:00,48.94,49.19,48.92,49.19,92900.0,34.0779,34.252,34.064,34.252,92900.0
2007-11-15 12:50:00,49.19,49.45,49.17,49.33,118900.0,34.252,34.433,34.2381,34.3495,118900.0
2007-11-15 12:55:00,49.33,49.35,49.24,49.24,63100.0,34.3495,34.3634,34.2868,34.2868,63100.0
2007-11-15 13:00:00,49.25,49.26,49.1,49.17,85100.0,34.2938,34.3007,34.1893,34.2381,85100.0
2007-11-15 13:05:00,49.17,49.25,49.11,49.14,96700.0,34.2381,34.2938,34.1963,34.2172,96700.0
2007-11-15 13:10:00,49.15,49.3,49.13,49.26,78100.0,34.2242,34.3286,34.2102,34.3007,78100.0
2007-11-15 13:15:00,49.27,49.31,49.09,49.12,109100.0,34.3077,34.3356,34.1824,34.2033,109100.0
2007-11-15 13:20:00,49.11,49.14,48.98,49.02,88100.0,34.1963,34.2172,34.1058,34.1336,88100.0
2007-11-15 13:25:00,49.03,49.15,49.01,49.12,86600.0,34.1406,34.2242,34.1267,34.2033,86600.0
2007-11-15 13:30:00,49.13,49.25,49.12,49.25,85700.0,34.2102,34.2938,34.2033,34.2938,85700.0
2007-11-15 13:35:00,49.24,49.4,49.22,49.3,90800.0,34.2868,34.3982,34.2729,34.3286,90800.0
2007-11-15 13:40:00,49.3,49.35,49.21,49.3,54300.0,34.3286,34.3634,34.2659,34.3286,54300.0
2007-11-15 13:45:00,49.31,49.36,49.25,49.31,54400.0,34.3356,34.3704,34.2938,34.3356,54400.0
2007-11-15 13:50:00,49.32,49.35,49.26,49.26,44800.0,34.3425,34.3634,34.3007,34.3007,44800.0
2007-11-15 13:55:00,49.27,49.31,49.21,49.26,58700.0,34.3077,34.3356,34.2659,34.3007,58700.0
2007-11-15 14:00:00,49.25,49.25,49.07,49.13,68400.0,34.2938,34.2938,34.1684,34.2102,68400.0
2007-11-15 14:05:00,49.13,49.28,49.1,49.27,79900.0,34.2102,34.3147,34.1893,34.3077,79900.0
2007-11-15 14:10:00,49.26,49.26,49.13,49.13,77300.0,34.3007,34.3007,34.2102,34.2102,77300.0
2007-11-15 14:15:00,49.15,49.17,49.06,49.09,49900.0,34.2242,34.2381,34.1615,34.1824,49900.0
2007-11-15 14:20:00,49.09,49.18,49.05,49.06,114900.0,34.1824,34.245,34.1545,34.1615,114900.0
2007-11-15 14:25:00,49.05,49.27,49.03,49.21,71800.0,34.1545,34.3077,34.1406,34.2659,71800.0
2007-11-15 14:30:00,49.21,49.24,49.08,49.13,75100.0,34.2659,34.2868,34.1754,34.2102,75100.0
2007-11-15 14:35:00,49.14,49.3,49.1,49.23,66200.0,34.2172,34.3286,34.1893,34.2799,66200.0
2007-11-15 14:40:00,49.24,49.24,48.83,48.85,104100.0,34.2868,34.2868,34.0013,34.0153,104100.0
2007-11-15 14:45:00,48.85,49.15,48.7,49.12,211800.0,34.0153,34.2242,33.9108,34.2033,211800.0
2007-11-15 14:50:00,49.13,49.15,48.7,48.76,177100.0,34.2102,34.2242,33.9108,33.9526,177100.0
2007-11-15 14:55:00,48.75,48.8,48.6,48.62,136700.0,33.9456,33.9804,33.8412,33.8551,136700.0
2007-11-15 15:00:00,48.62,48.87,48.61,48.82,82800.0,33.8551,34.0292,33.8481,33.9944,82800.0
2007-11-15 15:05:00,48.81,48.88,48.75,48.77,108000.0,33.9874,34.0361,33.9456,33.9595,108000.0
2007-11-15 15:10:00,48.77,48.88,48.58,48.63,162100.0,33.9595,34.0361,33.8272,33.8621,162100.0
2007-11-15 15:15:00,48.62,48.77,48.51,48.72,274000.0,33.8551,33.9595,33.7785,33.9247,274000.0
2007-11-15 15:20:00,48.72,49.0,48.7,48.92,177000.0,33.9247,34.1197,33.9108,34.064,177000.0
2007-11-15 15:25:00,48.92,48.98,48.89,48.9,152900.0,34.064,34.1058,34.0431,34.0501,152900.0
2007-11-15 15:30:00,48.89,48.91,48.57,48.58,239800.0,34.0431,34.057,33.8203,33.8272,239800.0
2007-11-15 15:35:00,48.58,48.6,48.42,48.47,451600.0,33.8272,33.8412,33.7158,33.7507,451600.0
2007-11-15 15:40:00,48.47,48.84,48.44,48.84,301400.0,33.7507,34.0083,33.7298,34.0083,301400.0
2007-11-15 15:45:00,48.84,48.94,48.7,48.76,344600.0,34.0083,34.0779,33.9108,33.9526,344600.0
2007-11-15 15:50:00,48.75,48.89,48.75,48.79,322600.0,33.9456,34.0431,33.9456,33.9735,322600.0
2007-11-15 15:55:00,48.78,48.91,48.72,48.89,483100.0,33.9665,34.057,33.9247,34.0431,483100.0
2007-11-16 09:30:00,49.25,50.24,49.25,50.14,545900.0,34.2938,34.9831,34.2938,34.9135,545900.0
2007-11-16 09:35:00,50.14,50.21,49.59,49.82,331700.0,34.9135,34.9623,34.5305,34.6907,331700.0
2007-11-16 09:40:00,49.82,49.82,49.51,49.58,200600.0,34.6907,34.6907,34.4748,34.5236,200600.0
2007-11-16 09:45:00,49.58,49.82,49.5,49.82,335600.0,34.5236,34.6907,34.4679,34.6907,335600.0
2007-11-16 09:50:00,49.82,49.85,49.38,49.67,411900.0,34.6907,34.7116,34.3843,34.5862,411900.0
2007-11-16 09:55:00,49.67,49.77,49.53,49.65,211200.0,34.5862,34.6559,34.4888,34.5723,211200.0
2007-11-16 10:00:00,49.65,49.7,49.31,49.42,201700.0,34.5723,34.6071,34.3356,34.4122,201700.0
2007-11-16 10:05:00,49.42,49.58,49.3,49.48,188700.0,34.4122,34.5236,34.3286,34.4539,188700.0
2007-11-16 10:10:00,49.48,49.7,49.48,49.69,135800.0,34.4539,34.6071,34.4539,34.6002,135800.0
2007-11-16 10:15:00,49.69,50.2,49.6,49.91,267000.0,34.6002,34.9553,34.5375,34.7534,267000.0
2007-11-16 10:20:00,49.9,50.01,49.77,49.81,149700.0,34.7464,34.823,34.6559,34.6837,149700.0
2007-11-16 10:25:00,49.81,49.89,49.5,49.52,122100.0,34.6837,34.7394,34.4679,34.4818,122100.0
2007-11-16 10:30:00,49.51,49.68,49.46,49.56,3855200.0,34.4748,34.5932,34.44,34.5096,3855200.0
2007-11-16 10:35:00,49.55,49.55,49.33,49.35,124100.0,34.5027,34.5027,34.3495,34.3634,124100.0
2007-11-16 10:40:00,49.35,49.52,49.35,49.43,169100.0,34.3634,34.4818,34.3634,34.4191,169100.0
2007-11-16 10:45:00,49.42,49.47,49.36,49.37,87900.0,34.4122,34.447,34.3704,34.3773,87900.0
2007-11-16 10:50:00,49.37,49.5,49.37,49.42,89600.0,34.3773,34.4679,34.3773,34.4122,89600.0
2007-11-16 10:55:00,49.41,49.54,49.39,49.45,111300.0,34.4052,34.4957,34.3913,34.433,111300.0
2007-11-16 11:00:00,49.44,49.9,49.43,49.85,163900.0,34.4261,34.7464,34.4191,34.7116,163900.0
2007-11-16 11:05:00,49.85,50.0,49.83,49.83,101200.0,34.7116,34.816,34.6976,34.6976,101200.0
2007-11-16 11:10:00,49.83,49.89,49.75,49.89,92600.0,34.6976,34.7394,34.6419,34.7394,92600.0
2007-11-16 11:15:00,49.89,50.0,49.47,49.98,115800.0,34.7394,34.816,34.447,34.8021,115800.0
2007-11-16 11:20:00,49.97,50.03,49.92,49.96,90300.0,34.7951,34.8369,34.7603,34.7882,90300.0
2007-11-16 11:25:00,49.96,49.98,49.78,49.86,103300.0,34.7882,34.8021,34.6628,34.7185,103300.0
2007-11-16 11:30:00,49.84,49.99,49.78,49.95,110500.0,34.7046,34.8091,34.6628,34.7812,110500.0
2007-11-16 11:35:00,49.97,50.09,49.91,49.93,79000.0,34.7951,34.8787,34.7534,34.7673,79000.0
2007-11-16 11:40:00,49.93,50.1,49.91,49.93,97400.0,34.7673,34.8857,34.7534,34.7673,97400.0
2007-11-16 11:45:00,49.95,49.97,49.75,49.9,73500.0,34.7812,34.7951,34.6419,34.7464,73500.0
2007-11-16 11:50:00,49.91,49.95,49.9,49.93,110000.0,34.7534,34.7812,34.7464,34.7673,110000.0
2007-11-16 11:55:00,49.93,50.01,49.92,50.0,80900.0,34.7673,34.823,34.7603,34.816,80900.0
2007-11-16 12:00:00,50.0,50.13,49.95,50.09,54400.0,34.816,34.9065,34.7812,34.8787,54400.0
2007-11-16 12:05:00,50.09,50.23,50.08,50.23,77500.0,34.8787,34.9762,34.8717,34.9762,77500.0
2007-11-16 12:10:00,50.24,50.25,49.92,49.94,89300.0,34.9831,34.9901,34.7603,34.7742,89300.0
2007-11-16 12:15:00,49.94,50.05,49.9,49.92,140100.0,34.7742,34.8508,34.7464,34.7603,140100.0
2007-11-16 12:20:00,49.91,49.98,49.9,49.97,80500.0,34.7534,34.8021,34.7464,34.7951,80500.0
2007-11-16 12:25:00,49.97,50.02,49.93,49.93,37800.0,34.7951,34.83,34.7673,34.7673,37800.0
2007-11-16 12:30:00,49.94,49.94,49.75,49.82,83100.0,34.7742,34.7742,34.6419,34.6907,83100.0
2007-11-16 12:35:00,49.83,49.98,49.83,49.9,50500.0,34.6976,34.8021,34.6976,34.7464,50500.0
2007-11-16 12:40:00,49.91,49.97,49.87,49.94,39600.0,34.7534,34.7951,34.7255,34.7742,39600.0
2007-11-16 12:45:00,49.93,49.99,49.91,49.97,39100.0,34.7673,34.8091,34.7534,34.7951,39100.0
2007-11-16 12:50:00,49.95,49.99,49.91,49.97,20800.0,34.7812,34.8091,34.7534,34.7951,20800.0
2007-11-16 12:55:00,49.99,50.0,49.87,49.87,29700.0,34.8091,34.816,34.7255,34.7255,29700.0
2007-11-16 13:00:00,49.89,49.98,49.87,49.93,23900.0,34.7394,34.8021,34.7255,34.7673,23900.0
2007-11-16 13:05:00,49.93,50.05,49.91,50.03,33200.0,34.7673,34.8508,34.7534,34.8369,33200.0
2007-11-16 13:10:00,50.03,50.08,49.95,50.02,40600.0,34.8369,34.8717,34.7812,34.83,40600.0
2007-11-16 13:15:00,50.02,50.08,50.02,50.03,28700.0,34.83,34.8717,34.83,34.8369,28700.0
2007-11-16 13:20:00,50.04,50.08,49.98,49.99,21000.0,34.8439,34.8717,34.8021,34.8091,21000.0
2007-11-16 13:25:00,49.98,49.99,49.9,49.94,39100.0,34.8021,34.8091,34.7464,34.7742,39100.0
2007-11-16 13:30:00,49.93,49.97,49.85,49.88,54000.0,34.7673,34.7951,34.7116,34.7325,54000.0
2007-11-16 13:35:00,49.9,49.95,49.85,49.9,27000.0,34.7464,34.7812,34.7116,34.7464,27000.0
2007-11-16 13:40:00,49.9,50.06,49.88,49.95,44300.0,34.7464,34.8578,34.7325,34.7812,44300.0
2007-11-16 13:45:00,49.95,50.09,49.93,50.0,31200.0,34.7812,34.8787,34.7673,34.816,31200.0
2007-11-16 13:50:00,50.01,50.02,49.8,49.8,71800.0,34.823,34.83,34.6768,34.6768,71800.0
2007-11-16 13:55:00,49.81,49.86,49.68,49.77,68900.0,34.6837,34.7185,34.5932,34.6559,68900.0
2007-11-16 14:00:00,49.77,49.78,49.59,49.74,66100.0,34.6559,34.6628,34.5305,34.635,66100.0
2007-11-16 14:05:00,49.73,49.79,49.61,49.66,55100.0,34.628,34.6698,34.5445,34.5793,55100.0
2007-11-16 14:10:00,49.67,49.77,49.6,49.63,55400.0,34.5862,34.6559,34.5375,34.5584,55400.0
2007-11-16 14:15:00,49.64,49.67,49.57,49.65,45700.0,34.5653,34.5862,34.5166,34.5723,45700.0
2007-11-16 14:20:00,49.66,49.74,49.59,49.65,56700.0,34.5793,34.635,34.5305,34.5723,56700.0
2007-11-16 14:25:00,49.66,49.88,49.62,49.84,62500.0,34.5793,34.7325,34.5514,34.7046,62500.0
2007-11-16 14:30:00,49.85,49.86,49.54,49.65,120500.0,34.7116,34.7185,34.4957,34.5723,120500.0
2007-11-16 14:35:00,49.65,49.68,49.5,49.52,104400.0,34.5723,34.5932,34.4679,34.4818,104400.0
2007-11-16 14:40:00,49.52,49.68,49.51,49.66,44400.0,34.4818,34.5932,34.4748,34.5793,44400.0
2007-11-16 14:45:00,49.66,49.7,49.55,49.63,45200.0,34.5793,34.6071,34.5027,34.5584,45200.0
2007-11-16 14:50:00,49.63,49.67,49.52,49.59,40600.0,34.5584,34.5862,34.4818,34.5305,40600.0
2007-11-16 14:55:00,49.59,49.61,49.54,49.59,50000.0,34.5305,34.5445,34.4957,34.5305,50000.0
2007-11-16 15:00:00,49.59,49.7,49.57,49.6,90300.0,34.5305,34.6071,34.5166,34.5375,90300.0
2007-11-16 15:05:00,49.61,49.84,49.61,49.72,103100.0,34.5445,34.7046,34.5445,34.6211,103100.0
2007-11-16 15:10:00,49.72,49.81,49.62,49.69,93000.0,34.6211,34.6837,34.5514,34.6002,93000.0
2007-11-16 15:15:00,49.68,49.69,49.55,49.6,91600.0,34.5932,34.6002,34.5027,34.5375,91600.0
2007-11-16 15:20:00,49.6,49.66,49.56,49.6,78400.0,34.5375,34.5793,34.5096,34.5375,78400.0
2007-11-16 15:25:00,49.59,49.67,49.56,49.62,89500.0,34.5305,34.5862,34.5096,34.5514,89500.0
2007-11-16 15:30:00,49.62,49.68,49.55,49.59,123600.0,34.5514,34.5932,34.5027,34.5305,123600.0
2007-11-16 15:35:00,49.58,49.59,49.4,49.43,137000.0,34.5236,34.5305,34.3982,34.4191,137000.0
2007-11-16 15:40:00,49.43,49.63,49.43,49.63,143800.0,34.4191,34.5584,34.4191,34.5584,143800.0
2007-11-16 15:45:00,49.63,49.86,49.6,49.86,211100.0,34.5584,34.7185,34.5375,34.7185,211100.0
2007-11-16 15:50:00,49.86,49.87,49.77,49.8,234500.0,34.7185,34.7255,34.6559,34.6768,234500.0
2007-11-16 15:55:00,49.79,49.81,49.63,49.65,224800.0,34.6698,34.6837,34.5584,34.5723,224800.0
2007-11-19 09:30:00,49.51,49.93,49.51,49.61,102900.0,34.4748,34.7673,34.4748,34.5445,102900.0
2007-11-19 09:35:00,49.6,49.6,49.11,49.14,146400.0,34.5375,34.5375,34.1963,34.2172,146400.0
2007-11-19 09:40:00,49.12,49.45,49.02,49.35,142100.0,34.2033,34.433,34.1336,34.3634,142100.0
2007-11-19 09:45:00,49.36,49.74,49.33,49.63,146400.0,34.3704,34.635,34.3495,34.5584,146400.0
2007-11-19 09:50:00,49.62,49.63,49.24,49.53,163000.0,34.5514,34.5584,34.2868,34.4888,163000.0
2007-11-19 09:55:00,49.53,49.59,49.34,49.36,76600.0,34.4888,34.5305,34.3565,34.3704,76600.0
2007-11-19 10:00:00,49.35,49.51,49.2,49.48,61500.0,34.3634,34.4748,34.259,34.4539,61500.0
2007-11-19 10:05:00,49.48,49.5,49.17,49.23,74800.0,34.4539,34.4679,34.2381,34.2799,74800.0
2007-11-19 10:10:00,49.26,49.28,49.02,49.1,102200.0,34.3007,34.3147,34.1336,34.1893,102200.0
2007-11-19 10:15:00,49.08,49.32,49.0,49.31,81100.0,34.1754,34.3425,34.1197,34.3356,81100.0
2007-11-19 10:20:00,49.31,49.42,49.16,49.24,112600.0,34.3356,34.4122,34.2311,34.2868,112600.0
2007-11-19 10:25:00,49.24,49.28,49.1,49.13,88300.0,34.2868,34.3147,34.1893,34.2102,88300.0
2007-11-19 10:30:00,49.11,49.12,48.72,48.84,174800.0,34.1963,34.2033,33.9247,34.0083,174800.0
2007-11-19 10:35:00,48.83,48.84,48.71,48.72,118900.0,34.0013,34.0083,33.9178,33.9247,118900.0
2007-11-19 10:40:00,48.71,48.83,48.65,48.7,216400.0,33.9178,34.0013,33.876,33.9108,216400.0
2007-11-19 10:45:00,48.7,48.98,48.68,48.96,109300.0,33.9108,34.1058,33.8969,34.0919,109300.0
2007-11-19 10:50:00,48.96,48.96,48.65,48.68,76500.0,34.0919,34.0919,33.876,33.8969,76500.0
2007-11-19 10:55:00,48.68,48.69,48.52,48.58,85300.0,33.8969,33.9038,33.7855,33.8272,85300.0
2007-11-19 11:00:00,48.56,48.64,48.52,48.64,94400.0,33.8133,33.869,33.7855,33.869,94400.0
2007-11-19 11:05:00,48.63,48.68,48.46,48.46,144800.0,33.8621,33.8969,33.7437,33.7437,144800.0
2007-11-19 11:10:00,48.48,48.56,48.25,48.38,188700.0,33.7576,33.8133,33.5975,33.688,188700.0
2007-11-19 11:15:00,48.39,48.71,48.38,48.71,167500.0,33.6949,33.9178,33.688,33.9178,167500.0
2007-11-19 11:20:00,48.7,48.9,48.69,48.88,100000.0,33.9108,34.0501,33.9038,34.0361,100000.0
2007-11-19 11:25:00,48.87,49.0,48.78,48.78,88600.0,34.0292,34.1197,33.9665,33.9665,88600.0
2007-11-19 11:30:00,48.78,48.82,48.65,48.75,72500.0,33.9665,33.9944,33.876,33.9456,72500.0
2007-11-19 11:35:00,48.75,48.99,48.74,48.98,56500.0,33.9456,34.1127,33.9387,34.1058,56500.0
2007-11-19 11:40:00,48.98,49.15,48.95,48.97,104600.0,34.1058,34.2242,34.0849,34.0988,104600.0
2007-11-19 11:45:00,48.98,49.08,48.85,48.91,51200.0,34.1058,34.1754,34.0153,34.057,51200.0
2007-11-19 11:50:00,48.91,48.98,48.81,48.82,52000.0,34.057,34.1058,33.9874,33.9944,52000.0
2007-11-19 11:55:00,48.82,48.89,48.59,48.62,71500.0,33.9944,34.0431,33.8342,33.8551,71500.0
2007-11-19 12:00:00,48.62,48.74,48.53,48.73,51300.0,33.8551,33.9387,33.7924,33.9317,51300.0
2007-11-19 12:05:00,48.73,48.98,48.65,48.93,73000.0,33.9317,34.1058,33.876,34.071,73000.0
2007-11-19 12:10:00,48.92,49.2,48.9,49.0,76000.0,34.064,34.259,34.0501,34.1197,76000.0
2007-11-19 12:15:00,49.0,49.09,48.97,49.0,59800.0,34.1197,34.1824,34.0988,34.1197,59800.0
2007-11-19 12:20:00,49.0,49.02,48.95,49.02,24900.0,34.1197,34.1336,34.0849,34.1336,24900.0
2007-11-19 12:25:00,49.02,49.05,48.91,48.94,44200.0,34.1336,34.1545,34.057,34.0779,44200.0
2007-11-19 12:30:00,48.94,49.03,48.85,48.91,38400.0,34.0779,34.1406,34.0153,34.057,38400.0
2007-11-19 12:35:00,48.91,49.02,48.89,48.98,29700.0,34.057,34.1336,34.0431,34.1058,29700.0
2007-11-19 12:40:00,49.0,49.11,49.0,49.05,43000.0,34.1197,34.1963,34.1197,34.1545,43000.0
2007-11-19 12:45:00,49.04,49.04,48.8,48.8,61200.0,34.1476,34.1476,33.9804,33.9804,61200.0
2007-11-19 12:50:00,48.79,49.01,48.57,48.61,540500.0,33.9735,34.1267,33.8203,33.8481,540500.0
2007-11-19 12:55:00,48.63,48.75,48.57,48.72,46800.0,33.8621,33.9456,33.8203,33.9247,46800.0
2007-11-19 13:00:00,48.72,48.82,48.5,48.52,72100.0,33.9247,33.9944,33.7715,33.7855,72100.0
2007-11-19 13:05:00,48.52,48.56,48.44,48.53,38600.0,33.7855,33.8133,33.7298,33.7924,38600.0
2007-11-19 13:10:00,48.54,48.58,48.39,48.51,55500.0,33.7994,33.8272,33.6949,33.7785,55500.0
2007-11-19 13:15:00,48.52,48.65,48.5,48.53,65000.0,33.7855,33.876,33.7715,33.7924,65000.0
2007-11-19 13:20:00,48.54,48.7,48.42,48.7,84400.0,33.7994,33.9108,33.7158,33.9108,84400.0
2007-11-19 13:25:00,48.67,48.9,48.64,48.77,59600.0,33.8899,34.0501,33.869,33.9595,59600.0
2007-11-19 13:30:00,48.78,49.01,48.7,48.76,542200.0,33.9665,34.1267,33.9108,33.9526,542200.0
2007-11-19 13:35:00,48.76,48.77,48.71,48.76,29700.0,33.9526,33.9595,33.9178,33.9526,29700.0
2007-11-19 13:40:00,48.77,48.77,48.69,48.7,40800.0,33.9595,33.9595,33.9038,33.9108,40800.0
2007-11-19 13:45:00,48.72,48.94,48.71,48.8,61900.0,33.9247,34.0779,33.9178,33.9804,61900.0
2007-11-19 13:50:00,48.81,48.86,48.65,48.68,38900.0,33.9874,34.0222,33.876,33.8969,38900.0
2007-11-19 13:55:00,48.68,48.69,48.54,48.6,77600.0,33.8969,33.9038,33.7994,33.8412,77600.0
2007-11-19 14:00:00,48.6,48.79,48.55,48.77,60200.0,33.8412,33.9735,33.8064,33.9595,60200.0
2007-11-19 14:05:00,48.78,48.88,48.67,48.86,56900.0,33.9665,34.0361,33.8899,34.0222,56900.0
2007-11-19 14:10:00,48.88,49.08,48.87,49.02,64700.0,34.0361,34.1754,34.0292,34.1336,64700.0
2007-11-19 14:15:00,49.02,49.16,48.88,49.15,66300.0,34.1336,34.2311,34.0361,34.2242,66300.0
2007-11-19 14:20:00,49.16,49.23,49.06,49.13,82800.0,34.2311,34.2799,34.1615,34.2102,82800.0
2007-11-19 14:25:00,49.14,49.25,49.08,49.23,86900.0,34.2172,34.2938,34.1754,34.2799,86900.0
2007-11-19 14:30:00,49.25,49.3,49.05,49.07,55300.0,34.2938,34.3286,34.1545,34.1684,55300.0
2007-11-19 14:35:00,49.08,49.15,49.05,49.14,47100.0,34.1754,34.2242,34.1545,34.2172,47100.0
2007-11-19 14:40:00,49.14,49.33,49.14,49.24,89600.0,34.2172,34.3495,34.2172,34.2868,89600.0
2007-11-19 14:45:00,49.26,49.29,49.14,49.17,76800.0,34.3007,34.3216,34.2172,34.2381,76800.0
2007-11-19 14:50:00,49.17,49.18,48.88,48.88,112500.0,34.2381,34.245,34.0361,34.0361,112500.0
2007-11-19 14:55:00,48.89,48.89,48.7,48.77,76700.0,34.0431,34.0431,33.9108,33.9595,76700.0
2007-11-19 15:00:00,48.74,48.78,48.6,48.66,75100.0,33.9387,33.9665,33.8412,33.883,75100.0
2007-11-19 15:05:00,48.64,48.87,48.64,48.78,89000.0,33.869,34.0292,33.869,33.9665,89000.0
2007-11-19 15:10:00,48.8,48.87,48.68,48.82,66700.0,33.9804,34.0292,33.8969,33.9944,66700.0
2007-11-19 15:15:00,48.82,48.9,48.78,48.84,65000.0,33.9944,34.0501,33.9665,34.0083,65000.0
2007-11-19 15:20:00,48.85,48.97,48.8,48.94,133100.0,34.0153,34.0988,33.9804,34.0779,133100.0
2007-11-19 15:25:00,48.94,48.96,48.83,48.88,103600.0,34.0779,34.0919,34.0013,34.0361,103600.0
2007-11-19 15:30:00,48.9,48.93,48.72,48.74,136300.0,34.0501,34.071,33.9247,33.9387,136300.0
2007-11-19 15:35:00,48.74,48.77,48.69,48.69,91000.0,33.9387,33.9595,33.9038,33.9038,91000.0
2007-11-19 15:40:00,48.7,48.7,48.54,48.58,147000.0,33.9108,33.9108,33.7994,33.8272,147000.0
2007-11-19 15:45:00,48.6,48.64,48.51,48.6,136300.0,33.8412,33.869,33.7785,33.8412,136300.0
2007-11-19 15:50:00,48.6,48.73,48.57,48.72,181600.0,33.8412,33.9317,33.8203,33.9247,181600.0
2007-11-19 15:55:00,48.72,48.76,48.56,48.57,210400.0,33.9247,33.9526,33.8133,33.8203,210400.0
2007-11-20 09:30:00,49.54,50.0,49.48,49.96,299000.0,34.4957,34.816,34.4539,34.7882,299000.0
2007-11-20 09:35:00,49.97,50.13,49.8,49.97,176700.0,34.7951,34.9065,34.6768,34.7951,176700.0
2007-11-20 09:40:00,49.98,50.0,49.78,49.81,86300.0,34.8021,34.816,34.6628,34.6837,86300.0
2007-11-20 09:45:00,49.82,50.08,49.72,50.07,116500.0,34.6907,34.8717,34.6211,34.8648,116500.0
2007-11-20 09:50:00,50.08,50.44,49.95,50.43,189600.0,34.8717,35.1224,34.7812,35.1154,189600.0
2007-11-20 09:55:00,50.42,50.59,50.31,50.44,149300.0,35.1085,35.2269,35.0319,35.1224,149300.0
2007-11-20 10:00:00,50.44,50.53,50.32,50.43,166200.0,35.1224,35.1851,35.0388,35.1154,166200.0
2007-11-20 10:05:00,50.43,50.65,50.31,50.65,226700.0,35.1154,35.2686,35.0319,35.2686,226700.0
2007-11-20 10:10:00,50.65,50.65,50.39,50.45,189900.0,35.2686,35.2686,35.0876,35.1294,189900.0
2007-11-20 10:15:00,50.44,50.5,50.36,50.5,153400.0,35.1224,35.1642,35.0667,35.1642,153400.0
2007-11-20 10:20:00,50.49,50.84,50.48,50.69,130700.0,35.1572,35.4009,35.1503,35.2965,130700.0
2007-11-20 10:25:00,50.68,50.69,50.44,50.47,88600.0,35.2895,35.2965,35.1224,35.1433,88600.0
2007-11-20 10:30:00,50.46,50.51,50.28,50.5,89200.0,35.1363,35.1711,35.011,35.1642,89200.0
2007-11-20 10:35:00,50.5,50.67,50.4,50.64,128500.0,35.1642,35.2826,35.0946,35.2617,128500.0
2007-11-20 10:40:00,50.62,50.86,50.6,50.75,80800.0,35.2477,35.4149,35.2338,35.3383,80800.0
2007-11-20 10:45:00,50.76,51.03,50.76,51.0,106500.0,35.3452,35.5332,35.3452,35.5123,106500.0
2007-11-20 10:50:00,51.0,51.01,50.83,50.86,103200.0,35.5123,35.5193,35.394,35.4149,103200.0
2007-11-20 10:55:00,50.87,50.94,50.76,50.92,80000.0,35.4218,35.4706,35.3452,35.4566,80000.0
2007-11-20 11:00:00,50.92,51.03,50.85,51.03,101800.0,35.4566,35.5332,35.4079,35.5332,101800.0
2007-11-20 11:05:00,51.03,51.07,50.87,50.93,106800.0,35.5332,35.5611,35.4218,35.4636,106800.0
2007-11-20 11:10:00,50.92,50.98,50.88,50.95,54300.0,35.4566,35.4984,35.4288,35.4775,54300.0
2007-11-20 11:15:00,50.95,50.98,50.77,50.88,80200.0,35.4775,35.4984,35.3522,35.4288,80200.0
2007-11-20 11:20:00,50.87,50.96,50.83,50.88,106800.0,35.4218,35.4845,35.394,35.4288,106800.0
2007-11-20 11:25:00,50.86,50.9,50.8,50.81,79800.0,35.4149,35.4427,35.3731,35.38,79800.0
2007-11-20 11:30:00,50.81,50.9,50.58,50.73,109500.0,35.38,35.4427,35.2199,35.3243,109500.0
2007-11-20 11:35:00,50.73,50.85,50.73,50.84,50500.0,35.3243,35.4079,35.3243,35.4009,50500.0
2007-11-20 11:40:00,50.84,50.84,50.78,50.78,31100.0,35.4009,35.4009,35.3592,35.3592,31100.0
2007-11-20 11:45:00,50.79,50.81,50.68,50.81,64900.0,35.3661,35.38,35.2895,35.38,64900.0
2007-11-20 11:50:00,50.81,51.0,50.81,50.92,58100.0,35.38,35.5123,35.38,35.4566,58100.0
2007-11-20 11:55:00,50.92,50.95,50.84,50.86,27500.0,35.4566,35.4775,35.4009,35.4149,27500.0
2007-11-20 12:00:00,50.86,50.87,50.6,50.62,47400.0,35.4149,35.4218,35.2338,35.2477,47400.0
2007-11-20 12:05:00,50.6,50.69,50.41,50.41,49900.0,35.2338,35.2965,35.1015,35.1015,49900.0
2007-11-20 12:10:00,50.41,50.46,50.31,50.43,65900.0,35.1015,35.1363,35.0319,35.1154,65900.0
2007-11-20 12:15:00,50.43,50.46,50.4,50.46,29200.0,35.1154,35.1363,35.0946,35.1363,29200.0
2007-11-20 12:20:00,50.46,50.6,50.43,50.59,46200.0,35.1363,35.2338,35.1154,35.2269,46200.0
2007-11-20 12:25:00,50.59,50.62,50.5,50.55,45600.0,35.2269,35.2477,35.1642,35.199,45600.0
2007-11-20 12:30:00,50.55,50.59,50.26,50.26,80000.0,35.199,35.2269,34.9971,34.9971,80000.0
2007-11-20 12:35:00,50.25,50.47,50.24,50.44,76700.0,34.9901,35.1433,34.9831,35.1224,76700.0
2007-11-20 12:40:00,50.44,50.44,50.09,50.1,87400.0,35.1224,35.1224,34.8787,34.8857,87400.0
2007-11-20 12:45:00,50.1,50.25,50.02,50.21,102100.0,34.8857,34.9901,34.83,34.9623,102100.0
2007-11-20 12:50:00,50.21,50.4,50.21,50.39,58900.0,34.9623,35.0946,34.9623,35.0876,58900.0
2007-11-20 12:55:00,50.37,50.41,50.1,50.26,51900.0,35.0737,35.1015,34.8857,34.9971,51900.0
2007-11-20 13:00:00,50.25,50.29,50.01,50.02,54100.0,34.9901,35.018,34.823,34.83,54100.0
2007-11-20 13:05:00,50.02,50.19,49.92,49.96,100300.0,34.83,34.9483,34.7603,34.7882,100300.0
2007-11-20 13:10:00,49.96,50.03,49.85,50.03,135300.0,34.7882,34.8369,34.7116,34.8369,135300.0
2007-11-20 13:15:00,50.03,50.21,50.01,50.13,106800.0,34.8369,34.9623,34.823,34.9065,106800.0
2007-11-20 13:20:00,50.13,50.32,50.02,50.22,90900.0,34.9065,35.0388,34.83,34.9692,90900.0
2007-11-20 13:25:00,50.22,50.27,49.85,49.89,114200.0,34.9692,35.004,34.7116,34.7394,114200.0
2007-11-20 13:30:00,49.9,50.2,49.9,50.13,47000.0,34.7464,34.9553,34.7464,34.9065,47000.0
2007-11-20 13:35:00,50.12,50.48,50.1,50.31,84200.0,34.8996,35.1503,34.8857,35.0319,84200.0
2007-11-20 13:40:00,50.31,50.39,50.12,50.19,48000.0,35.0319,35.0876,34.8996,34.9483,48000.0
2007-11-20 13:45:00,50.18,50.43,50.14,50.38,93700.0,34.9414,35.1154,34.9135,35.0806,93700.0
2007-11-20 13:50:00,50.4,50.47,50.17,50.25,92500.0,35.0946,35.1433,34.9344,34.9901,92500.0
2007-11-20 13:55:00,50.23,50.45,50.22,50.37,50100.0,34.9762,35.1294,34.9692,35.0737,50100.0
2007-11-20 14:00:00,50.37,50.62,50.21,50.48,187800.0,35.0737,35.2477,34.9623,35.1503,187800.0
2007-11-20 14:05:00,50.48,50.5,50.0,50.17,154700.0,35.1503,35.1642,34.816,34.9344,154700.0
2007-11-20 14:10:00,50.17,50.38,50.17,50.33,109500.0,34.9344,35.0806,34.9344,35.0458,109500.0
2007-11-20 14:15:00,50.35,50.91,50.33,50.84,161100.0,35.0597,35.4497,35.0458,35.4009,161100.0
2007-11-20 14:20:00,50.85,50.91,50.6,50.61,94900.0,35.4079,35.4497,35.2338,35.2408,94900.0
2007-11-20 14:25:00,50.6,50.61,50.16,50.23,170500.0,35.2338,35.2408,34.9274,34.9762,170500.0
2007-11-20 14:30:00,50.23,50.36,50.01,50.29,164100.0,34.9762,35.0667,34.823,35.018,164100.0
2007-11-20 14:35:00,50.27,50.55,50.16,50.52,93700.0,35.004,35.199,34.9274,35.1781,93700.0
2007-11-20 14:40:00,50.54,50.7,50.41,50.65,117600.0,35.192,35.3034,35.1015,35.2686,117600.0
2007-11-20 14:45:00,50.68,50.88,50.68,50.81,132900.0,35.2895,35.4288,35.2895,35.38,132900.0
2007-11-20 14:50:00,50.79,50.84,50.52,50.62,94300.0,35.3661,35.4009,35.1781,35.2477,94300.0
2007-11-20 14:55:00,50.62,50.66,50.5,50.63,107200.0,35.2477,35.2756,35.1642,35.2547,107200.0
2007-11-20 15:00:00,50.63,50.66,50.52,50.62,82800.0,35.2547,35.2756,35.1781,35.2477,82800.0
2007-11-20 15:05:00,50.62,50.68,50.47,50.53,91100.0,35.2477,35.2895,35.1433,35.1851,91100.0
2007-11-20 15:10:00,50.52,50.67,50.48,50.66,88500.0,35.1781,35.2826,35.1503,35.2756,88500.0
2007-11-20 15:15:00,50.66,50.69,50.5,50.5,129700.0,35.2756,35.2965,35.1642,35.1642,129700.0
2007-11-20 15:20:00,50.5,50.6,50.42,50.53,166200.0,35.1642,35.2338,35.1085,35.1851,166200.0
2007-11-20 15:25:00,50.52,50.84,50.48,50.8,191800.0,35.1781,35.4009,35.1503,35.3731,191800.0
2007-11-20 15:30:00,50.8,51.14,50.79,51.05,247400.0,35.3731,35.6098,35.3661,35.5472,247400.0
2007-11-20 15:35:00,51.06,51.22,51.01,51.03,148300.0,35.5541,35.6655,35.5193,35.5332,148300.0
2007-11-20 15:40:00,51.03,51.25,51.03,51.15,199200.0,35.5332,35.6864,35.5332,35.6168,199200.0
2007-11-20 15:45:00,51.14,51.19,50.98,51.14,209300.0,35.6098,35.6446,35.4984,35.6098,209300.0
2007-11-20 15:50:00,51.14,51.2,50.97,51.0,266400.0,35.6098,35.6516,35.4915,35.5123,266400.0
2007-11-20 15:55:00,51.0,51.07,50.89,50.99,337700.0,35.5123,35.5611,35.4357,35.5054,337700.0
2007-11-21 09:30:00,50.73,50.73,50.31,50.61,127200.0,35.3243,35.3243,35.0319,35.2408,127200.0
2007-11-21 09:35:00,50.61,50.92,50.54,50.56,248500.0,35.2408,35.4566,35.192,35.206,248500.0
2007-11-21 09:40:00,50.58,50.67,50.4,50.6,155300.0,35.2199,35.2826,35.0946,35.2338,155300.0
2007-11-21 09:45:00,50.6,50.65,50.13,50.17,175200.0,35.2338,35.2686,34.9065,34.9344,175200.0
2007-11-21 09:50:00,50.17,50.48,49.94,50.48,362900.0,34.9344,35.1503,34.7742,35.1503,362900.0
2007-11-21 09:55:00,50.48,50.6,50.31,50.36,134700.0,35.1503,35.2338,35.0319,35.0667,134700.0
2007-11-21 10:00:00,50.37,50.55,50.19,50.19,85400.0,35.0737,35.199,34.9483,34.9483,85400.0
2007-11-21 10:05:00,50.19,50.37,50.19,50.36,83600.0,34.9483,35.0737,34.9483,35.0667,83600.0
2007-11-21 10:10:00,50.36,50.6,50.25,50.52,91200.0,35.0667,35.2338,34.9901,35.1781,91200.0
2007-11-21 10:15:00,50.52,50.71,50.4,50.44,101300.0,35.1781,35.3104,35.0946,35.1224,101300.0
2007-11-21 10:20:00,50.44,50.53,50.25,50.25,80800.0,35.1224,35.1851,34.9901,34.9901,80800.0
2007-11-21 10:25:00,50.25,50.36,50.19,50.19,82100.0,34.9901,35.0667,34.9483,34.9483,82100.0
2007-11-21 10:30:00,50.18,50.42,50.1,50.14,191700.0,34.9414,35.1085,34.8857,34.9135,191700.0
2007-11-21 10:35:00,50.13,50.31,50.11,50.13,86400.0,34.9065,35.0319,34.8926,34.9065,86400.0
2007-11-21 10:40:00,50.12,50.2,50.03,50.14,104400.0,34.8996,34.9553,34.8369,34.9135,104400.0
2007-11-21 10:45:00,50.13,50.19,50.08,50.16,87400.0,34.9065,34.9483,34.8717,34.9274,87400.0
2007-11-21 10:50:00,50.15,50.16,49.81,49.81,123100.0,34.9205,34.9274,34.6837,34.6837,123100.0
2007-11-21 10:55:00,49.81,49.9,49.75,49.79,72800.0,34.6837,34.7464,34.6419,34.6698,72800.0
2007-11-21 11:00:00,49.77,49.84,49.7,49.77,92900.0,34.6559,34.7046,34.6071,34.6559,92900.0
2007-11-21 11:05:00,49.79,49.96,49.68,49.74,185700.0,34.6698,34.7882,34.5932,34.635,185700.0
2007-11-21 11:10:00,49.77,50.02,49.77,50.01,66000.0,34.6559,34.83,34.6559,34.823,66000.0
2007-11-21 11:15:00,50.0,50.0,49.76,49.78,107800.0,34.816,34.816,34.6489,34.6628,107800.0
2007-11-21 11:20:00,49.76,49.95,49.75,49.93,92500.0,34.6489,34.7812,34.6419,34.7673,92500.0
2007-11-21 11:25:00,49.94,50.13,49.87,50.05,97500.0,34.7742,34.9065,34.7255,34.8508,97500.0
2007-11-21 11:30:00,50.06,50.1,49.91,50.03,107000.0,34.8578,34.8857,34.7534,34.8369,107000.0
2007-11-21 11:35:00,50.03,50.12,50.03,50.09,95200.0,34.8369,34.8996,34.8369,34.8787,95200.0
2007-11-21 11:40:00,50.1,50.1,49.95,50.0,64400.0,34.8857,34.8857,34.7812,34.816,64400.0
2007-11-21 11:45:00,49.98,50.07,49.9,49.95,49400.0,34.8021,34.8648,34.7464,34.7812,49400.0
2007-11-21 11:50:00,49.96,49.97,49.85,49.87,37000.0,34.7882,34.7951,34.7116,34.7255,37000.0
2007-11-21 11:55:00,49.88,49.88,49.78,49.83,41800.0,34.7325,34.7325,34.6628,34.6976,41800.0
2007-11-21 12:00:00,49.84,50.1,49.79,50.06,71800.0,34.7046,34.8857,34.6698,34.8578,71800.0
2007-11-21 12:05:00,50.07,50.16,49.8,49.8,44600.0,34.8648,34.9274,34.6768,34.6768,44600.0
2007-11-21 12:10:00,49.81,50.06,49.81,50.01,48000.0,34.6837,34.8578,34.6837,34.823,48000.0
2007-11-21 12:15:00,49.99,50.05,49.82,49.84,51700.0,34.8091,34.8508,34.6907,34.7046,51700.0
2007-11-21 12:20:00,49.86,49.86,49.67,49.67,61600.0,34.7185,34.7185,34.5862,34.5862,61600.0
2007-11-21 12:25:00,49.68,49.89,49.68,49.84,46100.0,34.5932,34.7394,34.5932,34.7046,46100.0
2007-11-21 12:30:00,49.83,49.86,49.78,49.85,26300.0,34.6976,34.7185,34.6628,34.7116,26300.0
2007-11-21 12:35:00,49.85,50.1,49.85,50.08,43700.0,34.7116,34.8857,34.7116,34.8717,43700.0
2007-11-21 12:40:00,50.09,50.21,50.02,50.21,230000.0,34.8787,34.9623,34.83,34.9623,230000.0
2007-11-21 12:45:00,50.21,50.3,50.11,50.3,114300.0,34.9623,35.0249,34.8926,35.0249,114300.0
2007-11-21 12:50:00,50.29,50.29,50.03,50.21,53200.0,35.018,35.018,34.8369,34.9623,53200.0
2007-11-21 12:55:00,50.23,50.62,50.23,50.53,73400.0,34.9762,35.2477,34.9762,35.1851,73400.0
2007-11-21 13:00:00,50.51,50.8,50.42,50.66,94400.0,35.1711,35.3731,35.1085,35.2756,94400.0
2007-11-21 13:05:00,50.66,50.67,50.46,50.46,64900.0,35.2756,35.2826,35.1363,35.1363,64900.0
2007-11-21 13:10:00,50.47,50.55,50.45,50.51,48100.0,35.1433,35.199,35.1294,35.1711,48100.0
2007-11-21 13:15:00,50.51,50.54,50.3,50.31,38700.0,35.1711,35.192,35.0249,35.0319,38700.0
2007-11-21 13:20:00,50.31,50.44,50.22,50.25,47700.0,35.0319,35.1224,34.9692,34.9901,47700.0
2007-11-21 13:25:00,50.24,50.25,50.16,50.21,34000.0,34.9831,34.9901,34.9274,34.9623,34000.0
2007-11-21 13:30:00,50.22,50.25,50.19,50.23,10600.0,34.9692,34.9901,34.9483,34.9762,10600.0
2007-11-21 13:35:00,50.23,50.36,50.23,50.27,30200.0,34.9762,35.0667,34.9762,35.004,30200.0
2007-11-21 13:40:00,50.29,50.33,50.16,50.33,35300.0,35.018,35.0458,34.9274,35.0458,35300.0
2007-11-21 13:45:00,50.33,50.36,50.16,50.2,23600.0,35.0458,35.0667,34.9274,34.9553,23600.0
2007-11-21 13:50:00,50.2,50.27,50.12,50.16,31300.0,34.9553,35.004,34.8996,34.9274,31300.0
2007-11-21 13:55:00,50.17,50.41,50.15,50.36,37200.0,34.9344,35.1015,34.9205,35.0667,37200.0
2007-11-21 14:00:00,50.38,50.54,50.36,50.54,42100.0,35.0806,35.192,35.0667,35.192,42100.0
2007-11-21 14:05:00,50.55,50.56,50.41,50.49,34300.0,35.199,35.206,35.1015,35.1572,34300.0
2007-11-21 14:10:00,50.48,50.6,50.38,50.56,60800.0,35.1503,35.2338,35.0806,35.206,60800.0
2007-11-21 14:15:00,50.55,50.61,50.49,50.52,48400.0,35.199,35.2408,35.1572,35.1781,48400.0
2007-11-21 14:20:00,50.51,50.58,50.41,50.43,35800.0,35.1711,35.2199,35.1015,35.1154,35800.0
2007-11-21 14:25:00,50.42,50.64,50.31,50.59,126600.0,35.1085,35.2617,35.0319,35.2269,126600.0
2007-11-21 14:30:00,50.56,50.68,50.56,50.66,29600.0,35.206,35.2895,35.206,35.2756,29600.0
2007-11-21 14:35:00,50.65,50.69,50.6,50.61,48500.0,35.2686,35.2965,35.2338,35.2408,48500.0
2007-11-21 14:40:00,50.6,50.7,50.54,50.61,45500.0,35.2338,35.3034,35.192,35.2408,45500.0
2007-11-21 14:45:00,50.61,50.69,50.58,50.64,51000.0,35.2408,35.2965,35.2199,35.2617,51000.0
2007-11-21 14:50:00,50.65,50.86,50.63,50.85,47900.0,35.2686,35.4149,35.2547,35.4079,47900.0
2007-11-21 14:55:00,50.86,50.89,50.71,50.81,83500.0,35.4149,35.4357,35.3104,35.38,83500.0
2007-11-21 15:00:00,50.82,50.89,50.64,50.66,89500.0,35.387,35.4357,35.2617,35.2756,89500.0
2007-11-21 15:05:00,50.66,50.71,50.48,50.48,55100.0,35.2756,35.3104,35.1503,35.1503,55100.0
2007-11-21 15:10:00,50.48,50.48,50.21,50.3,135700.0,35.1503,35.1503,34.9623,35.0249,135700.0
2007-11-21 15:15:00,50.3,50.36,50.25,50.28,97000.0,35.0249,35.0667,34.9901,35.011,97000.0
2007-11-21 15:20:00,50.28,50.5,50.17,50.5,126600.0,35.011,35.1642,34.9344,35.1642,126600.0
2007-11-21 15:25:00,50.5,50.5,50.38,50.4,82000.0,35.1642,35.1642,35.0806,35.0946,82000.0
2007-11-21 15:30:00,50.41,50.59,50.4,50.55,114600.0,35.1015,35.2269,35.0946,35.199,114600.0
2007-11-21 15:35:00,50.56,50.65,50.53,50.62,170700.0,35.206,35.2686,35.1851,35.2477,170700.0
2007-11-21 15:40:00,50.61,50.68,50.56,50.62,241100.0,35.2408,35.2895,35.206,35.2477,241100.0
2007-11-21 15:45:00,50.62,50.67,50.56,50.66,164100.0,35.2477,35.2826,35.206,35.2756,164100.0
2007-11-21 15:50:00,50.66,50.67,50.52,50.66,207700.0,35.2756,35.2826,35.1781,35.2756,207700.0
2007-11-21 15:55:00,50.66,50.68,50.47,50.48,211200.0,35.2756,35.2895,35.1433,35.1503,211200.0
2007-11-23 09:30:00,51.61,51.61,51.3,51.5,187400.0,35.9371,35.9371,35.7212,35.8605,187400.0
2007-11-23 09:35:00,51.5,51.63,50.91,51.09,151600.0,35.8605,35.951,35.4497,35.575,151600.0
2007-11-23 09:40:00,51.09,51.37,51.07,51.37,100300.0,35.575,35.77,35.5611,35.77,100300.0
2007-11-23 09:45:00,51.33,51.53,51.12,51.17,90000.0,35.7421,35.8814,35.5959,35.6307,90000.0
2007-11-23 09:50:00,51.18,51.19,50.97,50.97,134400.0,35.6377,35.6446,35.4915,35.4915,134400.0
2007-11-23 09:55:00,50.95,51.35,50.91,51.17,130600.0,35.4775,35.7561,35.4497,35.6307,130600.0
2007-11-23 10:00:00,51.17,51.17,51.1,51.13,37000.0,35.6307,35.6307,35.582,35.6029,37000.0
2007-11-23 10:05:00,51.11,51.34,51.1,51.32,84200.0,35.5889,35.7491,35.582,35.7352,84200.0
2007-11-23 10:10:00,51.32,51.45,51.31,51.45,46100.0,35.7352,35.8257,35.7282,35.8257,46100.0
2007-11-23 10:15:00,51.47,51.8,51.42,51.77,118500.0,35.8396,36.0694,35.8048,36.0485,118500.0
2007-11-23 10:20:00,51.78,51.78,51.57,51.57,36600.0,36.0555,36.0555,35.9092,35.9092,36600.0
2007-11-23 10:25:00,51.57,51.57,51.42,51.51,26800.0,35.9092,35.9092,35.8048,35.8675,26800.0
2007-11-23 10:30:00,51.52,51.54,51.43,51.46,43000.0,35.8744,35.8884,35.8118,35.8327,43000.0
2007-11-23 10:35:00,51.46,51.52,51.43,51.48,21700.0,35.8327,35.8744,35.8118,35.8466,21700.0
2007-11-23 10:40:00,51.49,51.54,51.4,51.41,32400.0,35.8535,35.8884,35.7909,35.7978,32400.0
2007-11-23 10:45:00,51.43,51.5,51.42,51.45,24000.0,35.8118,35.8605,35.8048,35.8257,24000.0
2007-11-23 10:50:00,51.46,51.5,51.46,51.47,41300.0,35.8327,35.8605,35.8327,35.8396,41300.0
2007-11-23 10:55:00,51.49,51.7,51.49,51.7,72900.0,35.8535,35.9998,35.8535,35.9998,72900.0
2007-11-23 11:00:00,51.7,51.77,51.5,51.66,110600.0,35.9998,36.0485,35.8605,35.9719,110600.0
2007-11-23 11:05:00,51.67,51.67,51.61,51.64,21300.0,35.9789,35.9789,35.9371,35.958,21300.0
2007-11-23 11:10:00,51.64,51.68,51.63,51.68,17700.0,35.958,35.9858,35.951,35.9858,17700.0
2007-11-23 11:15:00,51.67,51.7,51.62,51.62,30700.0,35.9789,35.9998,35.9441,35.9441,30700.0
2007-11-23 11:20:00,51.62,51.63,51.46,51.52,33200.0,35.9441,35.951,35.8327,35.8744,33200.0
2007-11-23 11:25:00,51.53,51.73,51.52,51.58,60500.0,35.8814,36.0207,35.8744,35.9162,60500.0
2007-11-23 11:30:00,51.59,51.73,51.55,51.62,31800.0,35.9232,36.0207,35.8953,35.9441,31800.0
2007-11-23 11:35:00,51.62,51.77,51.6,51.75,36900.0,35.9441,36.0485,35.9301,36.0346,36900.0
2007-11-23 11:40:00,51.76,51.89,51.75,51.86,83400.0,36.0415,36.1321,36.0346,36.1112,83400.0
2007-11-23 11:45:00,51.86,52.04,51.8,51.95,74700.0,36.1112,36.2365,36.0694,36.1738,74700.0
2007-11-23 11:50:00,51.98,52.05,51.97,52.03,34300.0,36.1947,36.2435,36.1878,36.2296,34300.0
2007-11-23 11:55:00,52.03,52.06,51.81,51.84,56100.0,36.2296,36.2504,36.0764,36.0973,56100.0
2007-11-23 12:00:00,51.85,51.86,51.8,51.83,45400.0,36.1042,36.1112,36.0694,36.0903,45400.0
2007-11-23 12:05:00,51.83,51.93,51.82,51.89,42200.0,36.0903,36.1599,36.0833,36.1321,42200.0
2007-11-23 12:10:00,51.88,51.96,51.88,51.96,46100.0,36.1251,36.1808,36.1251,36.1808,46100.0
2007-11-23 12:15:00,51.95,51.97,51.92,51.95,90100.0,36.1738,36.1878,36.153,36.1738,90100.0
2007-11-23 12:20:00,51.96,52.03,51.89,52.01,60600.0,36.1808,36.2296,36.1321,36.2156,60600.0
2007-11-23 12:25:00,52.02,52.09,51.98,52.0,84800.0,36.2226,36.2713,36.1947,36.2087,84800.0
2007-11-23 12:30:00,52.01,52.18,52.01,52.18,124900.0,36.2156,36.334,36.2156,36.334,124900.0
2007-11-23 12:35:00,52.17,52.18,52.08,52.15,107500.0,36.327,36.334,36.2644,36.3131,107500.0
2007-11-23 12:40:00,52.13,52.21,52.13,52.21,144200.0,36.2992,36.3549,36.2992,36.3549,144200.0
2007-11-23 12:45:00,52.21,52.26,52.09,52.1,149000.0,36.3549,36.3897,36.2713,36.2783,149000.0
2007-11-23 12:50:00,52.1,52.11,51.87,51.87,126800.0,36.2783,36.2853,36.1181,36.1181,126800.0
2007-11-23 12:55:00,51.88,52.03,51.85,52.02,145800.0,36.1251,36.2296,36.1042,36.2226,145800.0
2007-11-26 09:30:00,52.2,52.22,51.88,51.92,159700.0,36.3479,36.3619,36.1251,36.153,159700.0
2007-11-26 09:35:00,51.92,52.04,51.86,51.9,110100.0,36.153,36.2365,36.1112,36.139,110100.0
2007-11-26 09:40:00,51.91,52.53,51.86,52.53,190100.0,36.146,36.5777,36.1112,36.5777,190100.0
2007-11-26 09:45:00,52.52,52.55,52.28,52.29,172000.0,36.5708,36.5916,36.4036,36.4106,172000.0
2007-11-26 09:50:00,52.3,52.37,52.11,52.26,105300.0,36.4176,36.4663,36.2853,36.3897,105300.0
2007-11-26 09:55:00,52.26,52.35,52.18,52.34,99400.0,36.3897,36.4524,36.334,36.4454,99400.0
2007-11-26 10:00:00,52.34,52.36,51.92,52.01,112400.0,36.4454,36.4593,36.153,36.2156,112400.0
2007-11-26 10:05:00,52.0,52.11,51.96,52.06,83200.0,36.2087,36.2853,36.1808,36.2504,83200.0
2007-11-26 10:10:00,52.06,52.3,52.05,52.29,85500.0,36.2504,36.4176,36.2435,36.4106,85500.0
2007-11-26 10:15:00,52.27,52.27,51.81,51.84,114800.0,36.3967,36.3967,36.0764,36.0973,114800.0
2007-11-26 10:20:00,51.84,51.98,51.77,51.78,87000.0,36.0973,36.1947,36.0485,36.0555,87000.0
2007-11-26 10:25:00,51.78,51.78,51.5,51.52,85700.0,36.0555,36.0555,35.8605,35.8744,85700.0
2007-11-26 10:30:00,51.51,51.69,51.5,51.69,80000.0,35.8675,35.9928,35.8605,35.9928,80000.0
2007-11-26 10:35:00,51.68,51.83,51.63,51.73,46200.0,35.9858,36.0903,35.951,36.0207,46200.0
2007-11-26 10:40:00,51.72,51.72,51.36,51.38,96400.0,36.0137,36.0137,35.763,35.7769,96400.0
2007-11-26 10:45:00,51.38,51.55,51.27,51.55,68100.0,35.7769,35.8953,35.7004,35.8953,68100.0
2007-11-26 10:50:00,51.55,51.76,51.51,51.58,89600.0,35.8953,36.0415,35.8675,35.9162,89600.0
2007-11-26 10:55:00,51.59,51.72,51.53,51.54,71800.0,35.9232,36.0137,35.8814,35.8884,71800.0
2007-11-26 11:00:00,51.53,51.77,51.52,51.76,67300.0,35.8814,36.0485,35.8744,36.0415,67300.0
2007-11-26 11:05:00,51.76,51.76,51.5,51.52,56300.0,36.0415,36.0415,35.8605,35.8744,56300.0
2007-11-26 11:10:00,51.5,51.57,51.29,51.42,103100.0,35.8605,35.9092,35.7143,35.8048,103100.0
2007-11-26 11:15:00,51.41,51.68,51.36,51.64,79100.0,35.7978,35.9858,35.763,35.958,79100.0
2007-11-26 11:20:00,51.62,51.67,51.48,51.66,72100.0,35.9441,35.9789,35.8466,35.9719,72100.0
2007-11-26 11:25:00,51.66,51.78,51.63,51.63,71500.0,35.9719,36.0555,35.951,35.951,71500.0
2007-11-26 11:30:00,51.63,51.77,51.59,51.68,56900.0,35.951,36.0485,35.9232,35.9858,56900.0
2007-11-26 11:35:00,51.66,51.84,51.66,51.73,38900.0,35.9719,36.0973,35.9719,36.0207,38900.0
2007-11-26 11:40:00,51.73,51.8,51.7,51.8,28100.0,36.0207,36.0694,35.9998,36.0694,28100.0
2007-11-26 11:45:00,51.8,51.92,51.8,51.88,55500.0,36.0694,36.153,36.0694,36.1251,55500.0
2007-11-26 11:50:00,51.87,52.05,51.87,51.98,39700.0,36.1181,36.2435,36.1181,36.1947,39700.0
2007-11-26 11:55:00,51.98,52.02,51.85,51.88,32400.0,36.1947,36.2226,36.1042,36.1251,32400.0
2007-11-26 12:00:00,51.88,51.92,51.8,51.91,63100.0,36.1251,36.153,36.0694,36.146,63100.0
2007-11-26 12:05:00,51.9,51.93,51.79,51.93,48600.0,36.139,36.1599,36.0624,36.1599,48600.0
2007-11-26 12:10:00,51.93,51.95,51.77,51.79,44700.0,36.1599,36.1738,36.0485,36.0624,44700.0
2007-11-26 12:15:00,51.79,51.8,51.72,51.78,41600.0,36.0624,36.0694,36.0137,36.0555,41600.0
2007-11-26 12:20:00,51.76,51.77,51.68,51.7,42700.0,36.0415,36.0485,35.9858,35.9998,42700.0
2007-11-26 12:25:00,51.71,52.0,51.68,51.98,58900.0,36.0067,36.2087,35.9858,36.1947,58900.0
2007-11-26 12:30:00,51.99,52.09,51.98,51.99,44500.0,36.2017,36.2713,36.1947,36.2017,44500.0
2007-11-26 12:35:00,52.0,52.09,51.9,51.9,27800.0,36.2087,36.2713,36.139,36.139,27800.0
2007-11-26 12:40:00,51.88,51.96,51.77,51.95,24600.0,36.1251,36.1808,36.0485,36.1738,24600.0
2007-11-26 12:45:00,51.95,52.09,51.89,52.09,111100.0,36.1738,36.2713,36.1321,36.2713,111100.0
2007-11-26 12:50:00,52.08,52.08,51.96,52.03,24500.0,36.2644,36.2644,36.1808,36.2296,24500.0
2007-11-26 12:55:00,52.0,52.09,51.97,52.06,26800.0,36.2087,36.2713,36.1878,36.2504,26800.0
2007-11-26 13:00:00,52.06,52.2,52.06,52.17,31000.0,36.2504,36.3479,36.2504,36.327,31000.0
2007-11-26 13:05:00,52.18,52.2,52.08,52.08,34500.0,36.334,36.3479,36.2644,36.2644,34500.0
2007-11-26 13:10:00,52.08,52.13,52.02,52.03,26100.0,36.2644,36.2992,36.2226,36.2296,26100.0
2007-11-26 13:15:00,52.05,52.06,51.85,51.89,32100.0,36.2435,36.2504,36.1042,36.1321,32100.0
2007-11-26 13:20:00,51.88,51.9,51.77,51.88,35800.0,36.1251,36.139,36.0485,36.1251,35800.0
2007-11-26 13:25:00,51.88,51.9,51.76,51.86,31500.0,36.1251,36.139,36.0415,36.1112,31500.0
2007-11-26 13:30:00,51.87,52.0,51.85,51.92,30400.0,36.1181,36.2087,36.1042,36.153,30400.0
2007-11-26 13:35:00,51.92,52.09,51.9,52.0,31900.0,36.153,36.2713,36.139,36.2087,31900.0
2007-11-26 13:40:00,52.0,52.04,51.85,51.85,30300.0,36.2087,36.2365,36.1042,36.1042,30300.0
2007-11-26 13:45:00,51.83,51.85,51.61,51.69,52500.0,36.0903,36.1042,35.9371,35.9928,52500.0
2007-11-26 13:50:00,51.69,51.73,51.61,51.62,43200.0,35.9928,36.0207,35.9371,35.9441,43200.0
2007-11-26 13:55:00,51.64,51.71,51.6,51.69,27600.0,35.958,36.0067,35.9301,35.9928,27600.0
2007-11-26 14:00:00,51.68,51.8,51.66,51.76,25300.0,35.9858,36.0694,35.9719,36.0415,25300.0
2007-11-26 14:05:00,51.75,51.76,51.63,51.74,34100.0,36.0346,36.0415,35.951,36.0276,34100.0
2007-11-26 14:10:00,51.76,51.8,51.6,51.64,38000.0,36.0415,36.0694,35.9301,35.958,38000.0
2007-11-26 14:15:00,51.66,51.77,51.64,51.67,32200.0,35.9719,36.0485,35.958,35.9789,32200.0
2007-11-26 14:20:00,51.7,51.74,51.68,51.72,98400.0,35.9998,36.0276,35.9858,36.0137,98400.0
2007-11-26 14:25:00,51.72,51.82,51.7,51.73,27800.0,36.0137,36.0833,35.9998,36.0207,27800.0
2007-11-26 14:30:00,51.73,51.84,51.65,51.68,39200.0,36.0207,36.0973,35.965,35.9858,39200.0
2007-11-26 14:35:00,51.68,51.75,51.49,51.5,52200.0,35.9858,36.0346,35.8535,35.8605,52200.0
2007-11-26 14:40:00,51.49,51.55,51.43,51.5,43600.0,35.8535,35.8953,35.8118,35.8605,43600.0
2007-11-26 14:45:00,51.5,51.6,51.42,51.53,42900.0,35.8605,35.9301,35.8048,35.8814,42900.0
2007-11-26 14:50:00,51.5,51.64,51.48,51.53,39400.0,35.8605,35.958,35.8466,35.8814,39400.0
2007-11-26 14:55:00,51.54,51.54,51.34,51.35,32700.0,35.8884,35.8884,35.7491,35.7561,32700.0
2007-11-26 15:00:00,51.36,51.37,51.0,51.01,140100.0,35.763,35.77,35.5123,35.5193,140100.0
2007-11-26 15:05:00,51.01,51.13,50.96,50.99,116300.0,35.5193,35.6029,35.4845,35.5054,116300.0
2007-11-26 15:10:00,51.0,51.0,50.81,50.95,128800.0,35.5123,35.5123,35.38,35.4775,128800.0
2007-11-26 15:15:00,50.95,51.08,50.91,50.92,124900.0,35.4775,35.5681,35.4497,35.4566,124900.0
2007-11-26 15:20:00,50.9,50.94,50.7,50.9,142800.0,35.4427,35.4706,35.3034,35.4427,142800.0
2007-11-26 15:25:00,50.89,50.93,50.74,50.79,94200.0,35.4357,35.4636,35.3313,35.3661,94200.0
2007-11-26 15:30:00,50.81,50.88,50.77,50.86,136500.0,35.38,35.4288,35.3522,35.4149,136500.0
2007-11-26 15:35:00,50.86,50.87,50.58,50.7,131700.0,35.4149,35.4218,35.2199,35.3034,131700.0
2007-11-26 15:40:00,50.7,50.75,50.32,50.69,307000.0,35.3034,35.3383,35.0388,35.2965,307000.0
2007-11-26 15:45:00,50.71,50.81,50.65,50.77,136200.0,35.3104,35.38,35.2686,35.3522,136200.0
2007-11-26 15:50:00,50.78,50.82,50.51,50.64,213600.0,35.3592,35.387,35.1711,35.2617,213600.0
2007-11-26 15:55:00,50.63,50.65,50.34,50.37,392500.0,35.2547,35.2686,35.0528,35.0737,392500.0
2007-11-27 09:30:00,49.71,50.0,49.7,49.84,93300.0,34.6141,34.816,34.6071,34.7046,93300.0
2007-11-27 09:35:00,49.83,50.54,49.83,50.46,136800.0,34.6976,35.192,34.6976,35.1363,136800.0
2007-11-27 09:40:00,50.47,50.74,50.23,50.31,130300.0,35.1433,35.3313,34.9762,35.0319,130300.0
2007-11-27 09:45:00,50.3,50.68,50.28,50.41,156600.0,35.0249,35.2895,35.011,35.1015,156600.0
2007-11-27 09:50:00,50.41,50.77,50.33,50.53,104200.0,35.1015,35.3522,35.0458,35.1851,104200.0
2007-11-27 09:55:00,50.56,50.58,50.28,50.29,80200.0,35.206,35.2199,35.011,35.018,80200.0
2007-11-27 10:00:00,50.29,50.37,50.17,50.3,130200.0,35.018,35.0737,34.9344,35.0249,130200.0
2007-11-27 10:05:00,50.29,50.31,50.02,50.12,131900.0,35.018,35.0319,34.83,34.8996,131900.0
2007-11-27 10:10:00,50.09,50.13,49.94,49.97,148800.0,34.8787,34.9065,34.7742,34.7951,148800.0
2007-11-27 10:15:00,49.98,50.35,49.97,50.23,107800.0,34.8021,35.0597,34.7951,34.9762,107800.0
2007-11-27 10:20:00,50.23,50.61,50.15,50.61,93900.0,34.9762,35.2408,34.9205,35.2408,93900.0
2007-11-27 10:25:00,50.61,50.62,50.2,50.28,102300.0,35.2408,35.2477,34.9553,35.011,102300.0
2007-11-27 10:30:00,50.28,50.58,50.24,50.44,170900.0,35.011,35.2199,34.9831,35.1224,170900.0
2007-11-27 10:35:00,50.44,50.65,50.35,50.59,100600.0,35.1224,35.2686,35.0597,35.2269,100600.0
2007-11-27 10:40:00,50.61,50.64,50.35,50.51,81500.0,35.2408,35.2617,35.0597,35.1711,81500.0
2007-11-27 10:45:00,50.51,50.67,50.49,50.65,78400.0,35.1711,35.2826,35.1572,35.2686,78400.0
2007-11-27 10:50:00,50.64,50.85,50.64,50.76,91100.0,35.2617,35.4079,35.2617,35.3452,91100.0
2007-11-27 10:55:00,50.75,50.84,50.72,50.8,77800.0,35.3383,35.4009,35.3174,35.3731,77800.0
2007-11-27 11:00:00,50.8,50.81,50.62,50.66,88200.0,35.3731,35.38,35.2477,35.2756,88200.0
2007-11-27 11:05:00,50.67,50.7,50.59,50.62,100200.0,35.2826,35.3034,35.2269,35.2477,100200.0
2007-11-27 11:10:00,50.61,50.7,50.53,50.55,39700.0,35.2408,35.3034,35.1851,35.199,39700.0
2007-11-27 11:15:00,50.55,50.63,50.51,50.58,56100.0,35.199,35.2547,35.1711,35.2199,56100.0
2007-11-27 11:20:00,50.59,50.59,50.35,50.42,79800.0,35.2269,35.2269,35.0597,35.1085,79800.0
2007-11-27 11:25:00,50.41,50.76,50.41,50.66,55600.0,35.1015,35.3452,35.1015,35.2756,55600.0
2007-11-27 11:30:00,50.65,50.77,50.63,50.65,71900.0,35.2686,35.3522,35.2547,35.2686,71900.0
2007-11-27 11:35:00,50.66,50.73,50.6,50.66,44100.0,35.2756,35.3243,35.2338,35.2756,44100.0
2007-11-27 11:40:00,50.66,50.76,50.57,50.6,56700.0,35.2756,35.3452,35.2129,35.2338,56700.0
2007-11-27 11:45:00,50.6,50.6,50.48,50.51,40900.0,35.2338,35.2338,35.1503,35.1711,40900.0
2007-11-27 11:50:00,50.52,50.52,50.31,50.39,36700.0,35.1781,35.1781,35.0319,35.0876,36700.0
2007-11-27 11:55:00,50.41,50.58,50.37,50.38,27200.0,35.1015,35.2199,35.0737,35.0806,27200.0
2007-11-27 12:00:00,50.38,50.47,50.37,50.4,30000.0,35.0806,35.1433,35.0737,35.0946,30000.0
2007-11-27 12:05:00,50.41,50.46,50.32,50.44,47600.0,35.1015,35.1363,35.0388,35.1224,47600.0
2007-11-27 12:10:00,50.45,50.47,50.24,50.24,35100.0,35.1294,35.1433,34.9831,34.9831,35100.0
2007-11-27 12:15:00,50.24,50.27,50.05,50.15,116700.0,34.9831,35.004,34.8508,34.9205,116700.0
2007-11-27 12:20:00,50.15,50.44,50.11,50.39,62800.0,34.9205,35.1224,34.8926,35.0876,62800.0
2007-11-27 12:25:00,50.38,50.38,50.23,50.31,35800.0,35.0806,35.0806,34.9762,35.0319,35800.0
2007-11-27 12:30:00,50.3,50.35,50.23,50.26,41100.0,35.0249,35.0597,34.9762,34.9971,41100.0
2007-11-27 12:35:00,50.26,50.31,50.19,50.3,36600.0,34.9971,35.0319,34.9483,35.0249,36600.0
2007-11-27 12:40:00,50.29,50.36,50.27,50.34,73000.0,35.018,35.0667,35.004,35.0528,73000.0
2007-11-27 12:45:00,50.35,50.41,50.23,50.31,39500.0,35.0597,35.1015,34.9762,35.0319,39500.0
2007-11-27 12:50:00,50.3,50.35,50.18,50.33,66000.0,35.0249,35.0597,34.9414,35.0458,66000.0
2007-11-27 12:55:00,50.34,50.34,50.07,50.11,30200.0,35.0528,35.0528,34.8648,34.8926,30200.0
2007-11-27 13:00:00,50.12,50.2,50.1,50.13,37400.0,34.8996,34.9553,34.8857,34.9065,37400.0
2007-11-27 13:05:00,50.13,50.23,50.1,50.22,58600.0,34.9065,34.9762,34.8857,34.9692,58600.0
2007-11-27 13:10:00,50.23,50.35,50.13,50.14,102300.0,34.9762,35.0597,34.9065,34.9135,102300.0
2007-11-27 13:15:00,50.13,50.18,50.06,50.15,45300.0,34.9065,34.9414,34.8578,34.9205,45300.0
2007-11-27 13:20:00,50.15,50.25,50.13,50.25,36900.0,34.9205,34.9901,34.9065,34.9901,36900.0
2007-11-27 13:25:00,50.24,50.36,50.15,50.22,74100.0,34.9831,35.0667,34.9205,34.9692,74100.0
2007-11-27 13:30:00,50.22,50.28,50.09,50.15,42800.0,34.9692,35.011,34.8787,34.9205,42800.0
2007-11-27 13:35:00,50.15,50.21,50.07,50.2,54700.0,34.9205,34.9623,34.8648,34.9553,54700.0
2007-11-27 13:40:00,50.2,50.28,50.11,50.26,60600.0,34.9553,35.011,34.8926,34.9971,60600.0
2007-11-27 13:45:00,50.28,50.42,50.25,50.35,48600.0,35.011,35.1085,34.9901,35.0597,48600.0
2007-11-27 13:50:00,50.35,50.36,50.06,50.08,103700.0,35.0597,35.0667,34.8578,34.8717,103700.0
2007-11-27 13:55:00,50.07,50.11,49.97,50.05,75300.0,34.8648,34.8926,34.7951,34.8508,75300.0
2007-11-27 14:00:00,50.05,50.06,49.88,49.88,217400.0,34.8508,34.8578,34.7325,34.7325,217400.0
2007-11-27 14:05:00,49.9,49.97,49.81,49.81,68400.0,34.7464,34.7951,34.6837,34.6837,68400.0
2007-11-27 14:10:00,49.82,50.0,49.79,49.98,60500.0,34.6907,34.816,34.6698,34.8021,60500.0
2007-11-27 14:15:00,50.0,50.03,49.9,49.95,59300.0,34.816,34.8369,34.7464,34.7812,59300.0
2007-11-27 14:20:00,49.94,49.95,49.82,49.9,83300.0,34.7742,34.7812,34.6907,34.7464,83300.0
2007-11-27 14:25:00,49.9,49.92,49.78,49.81,102500.0,34.7464,34.7603,34.6628,34.6837,102500.0
2007-11-27 14:30:00,49.81,49.85,49.73,49.75,110700.0,34.6837,34.7116,34.628,34.6419,110700.0
2007-11-27 14:35:00,49.75,49.79,49.43,49.5,141400.0,34.6419,34.6698,34.4191,34.4679,141400.0
2007-11-27 14:40:00,49.5,49.55,49.29,49.29,109000.0,34.4679,34.5027,34.3216,34.3216,109000.0
2007-11-27 14:45:00,49.27,49.45,49.26,49.36,128800.0,34.3077,34.433,34.3007,34.3704,128800.0
2007-11-27 14:50:00,49.37,49.72,49.37,49.69,113900.0,34.3773,34.6211,34.3773,34.6002,113900.0
2007-11-27 14:55:00,49.69,49.93,49.62,49.91,111900.0,34.6002,34.7673,34.5514,34.7534,111900.0
2007-11-27 15:00:00,49.9,50.02,49.83,49.83,176700.0,34.7464,34.83,34.6976,34.6976,176700.0
2007-11-27 15:05:00,49.82,49.95,49.76,49.86,128900.0,34.6907,34.7812,34.6489,34.7185,128900.0
2007-11-27 15:10:00,49.86,50.05,49.86,49.95,125800.0,34.7185,34.8508,34.7185,34.7812,125800.0
2007-11-27 15:15:00,49.96,50.1,49.85,50.05,87100.0,34.7882,34.8857,34.7116,34.8508,87100.0
2007-11-27 15:20:00,50.02,50.12,49.97,50.05,105200.0,34.83,34.8996,34.7951,34.8508,105200.0
2007-11-27 15:25:00,50.05,50.1,49.76,49.93,126500.0,34.8508,34.8857,34.6489,34.7673,126500.0
2007-11-27 15:30:00,49.93,50.25,49.85,50.23,102000.0,34.7673,34.9901,34.7116,34.9762,102000.0
2007-11-27 15:35:00,50.24,50.35,50.22,50.29,150300.0,34.9831,35.0597,34.9692,35.018,150300.0
2007-11-27 15:40:00,50.3,50.41,50.22,50.25,122900.0,35.0249,35.1015,34.9692,34.9901,122900.0
2007-11-27 15:45:00,50.25,50.31,50.14,50.27,104400.0,34.9901,35.0319,34.9135,35.004,104400.0
2007-11-27 15:50:00,50.27,50.38,50.2,50.35,156600.0,35.004,35.0806,34.9553,35.0597,156600.0
2007-11-27 15:55:00,50.35,50.59,50.35,50.54,175700.0,35.0597,35.2269,35.0597,35.192,175700.0
2007-11-28 09:30:00,50.84,50.84,50.4,50.58,149100.0,35.4009,35.4009,35.0946,35.2199,149100.0
2007-11-28 09:35:00,50.59,50.73,50.35,50.57,207100.0,35.2269,35.3243,35.0597,35.2129,207100.0
2007-11-28 09:40:00,50.58,50.72,50.31,50.34,95400.0,35.2199,35.3174,35.0319,35.0528,95400.0
2007-11-28 09:45:00,50.34,50.55,50.33,50.42,97200.0,35.0528,35.199,35.0458,35.1085,97200.0
2007-11-28 09:50:00,50.44,50.62,50.38,50.53,96400.0,35.1224,35.2477,35.0806,35.1851,96400.0
2007-11-28 09:55:00,50.53,50.7,50.51,50.56,55900.0,35.1851,35.3034,35.1711,35.206,55900.0
2007-11-28 10:00:00,50.54,50.68,50.36,50.38,98600.0,35.192,35.2895,35.0667,35.0806,98600.0
2007-11-28 10:05:00,50.36,50.57,50.36,50.42,58100.0,35.0667,35.2129,35.0667,35.1085,58100.0
2007-11-28 10:10:00,50.41,50.58,50.4,50.4,71400.0,35.1015,35.2199,35.0946,35.0946,71400.0
2007-11-28 10:15:00,50.39,50.5,50.39,50.47,69800.0,35.0876,35.1642,35.0876,35.1433,69800.0
2007-11-28 10:20:00,50.48,50.5,50.44,50.45,64900.0,35.1503,35.1642,35.1224,35.1294,64900.0
2007-11-28 10:25:00,50.45,50.59,50.45,50.57,128500.0,35.1294,35.2269,35.1294,35.2129,128500.0
2007-11-28 10:30:00,50.59,50.61,50.42,50.5,73100.0,35.2269,35.2408,35.1085,35.1642,73100.0
2007-11-28 10:35:00,50.51,50.62,50.49,50.59,92500.0,35.1711,35.2477,35.1572,35.2269,92500.0
2007-11-28 10:40:00,50.59,50.79,50.58,50.66,145600.0,35.2269,35.3661,35.2199,35.2756,145600.0
2007-11-28 10:45:00,50.68,50.74,50.63,50.73,72300.0,35.2895,35.3313,35.2547,35.3243,72300.0
2007-11-28 10:50:00,50.73,50.73,50.64,50.67,80100.0,35.3243,35.3243,35.2617,35.2826,80100.0
2007-11-28 10:55:00,50.66,50.69,50.58,50.58,72700.0,35.2756,35.2965,35.2199,35.2199,72700.0
2007-11-28 11:00:00,50.6,50.61,50.48,50.51,119000.0,35.2338,35.2408,35.1503,35.1711,119000.0
2007-11-28 11:05:00,50.48,50.51,50.21,50.21,139000.0,35.1503,35.1711,34.9623,34.9623,139000.0
2007-11-28 11:10:00,50.23,50.23,50.1,50.17,104100.0,34.9762,34.9762,34.8857,34.9344,104100.0
2007-11-28 11:15:00,50.16,50.39,50.14,50.34,69900.0,34.9274,35.0876,34.9135,35.0528,69900.0
2007-11-28 11:20:00,50.34,50.36,50.23,50.27,45400.0,35.0528,35.0667,34.9762,35.004,45400.0
2007-11-28 11:25:00,50.24,50.27,50.13,50.15,53400.0,34.9831,35.004,34.9065,34.9205,53400.0
2007-11-28 11:30:00,50.16,50.3,50.13,50.28,26600.0,34.9274,35.0249,34.9065,35.011,26600.0
2007-11-28 11:35:00,50.31,50.5,50.3,50.33,47300.0,35.0319,35.1642,35.0249,35.0458,47300.0
2007-11-28 11:40:00,50.33,50.43,50.3,50.3,21100.0,35.0458,35.1154,35.0249,35.0249,21100.0
2007-11-28 11:45:00,50.3,50.34,50.23,50.3,54100.0,35.0249,35.0528,34.9762,35.0249,54100.0
2007-11-28 11:50:00,50.3,50.4,50.26,50.4,22300.0,35.0249,35.0946,34.9971,35.0946,22300.0
2007-11-28 11:55:00,50.4,50.52,50.38,50.51,52600.0,35.0946,35.1781,35.0806,35.1711,52600.0
2007-11-28 12:00:00,50.52,50.61,50.41,50.42,52500.0,35.1781,35.2408,35.1015,35.1085,52500.0
2007-11-28 12:05:00,50.41,50.6,50.41,50.55,33700.0,35.1015,35.2338,35.1015,35.199,33700.0
2007-11-28 12:10:00,50.55,50.56,50.38,50.44,25200.0,35.199,35.206,35.0806,35.1224,25200.0
2007-11-28 12:15:00,50.46,50.71,50.46,50.7,58200.0,35.1363,35.3104,35.1363,35.3034,58200.0
2007-11-28 12:20:00,50.72,50.73,50.56,50.62,45300.0,35.3174,35.3243,35.206,35.2477,45300.0
2007-11-28 12:25:00,50.64,50.7,50.59,50.69,24500.0,35.2617,35.3034,35.2269,35.2965,24500.0
2007-11-28 12:30:00,50.67,50.73,50.63,50.68,46100.0,35.2826,35.3243,35.2547,35.2895,46100.0
2007-11-28 12:35:00,50.68,50.75,50.68,50.75,55200.0,35.2895,35.3383,35.2895,35.3383,55200.0
2007-11-28 12:40:00,50.74,50.75,50.68,50.68,47500.0,35.3313,35.3383,35.2895,35.2895,47500.0
2007-11-28 12:45:00,50.68,50.82,50.68,50.77,55700.0,35.2895,35.387,35.2895,35.3522,55700.0
2007-11-28 12:50:00,50.77,50.82,50.72,50.77,36900.0,35.3522,35.387,35.3174,35.3522,36900.0
2007-11-28 12:55:00,50.78,50.78,50.66,50.74,44300.0,35.3592,35.3592,35.2756,35.3313,44300.0
2007-11-28 13:00:00,50.75,50.79,50.65,50.72,28900.0,35.3383,35.3661,35.2686,35.3174,28900.0
2007-11-28 13:05:00,50.71,50.74,50.57,50.66,47400.0,35.3104,35.3313,35.2129,35.2756,47400.0
2007-11-28 13:10:00,50.67,50.71,50.56,50.56,34500.0,35.2826,35.3104,35.206,35.206,34500.0
2007-11-28 13:15:00,50.55,50.8,50.55,50.78,47600.0,35.199,35.3731,35.199,35.3592,47600.0
2007-11-28 13:20:00,50.77,50.91,50.77,50.86,46200.0,35.3522,35.4497,35.3522,35.4149,46200.0
2007-11-28 13:25:00,50.88,50.97,50.86,50.97,63700.0,35.4288,35.4915,35.4149,35.4915,63700.0
2007-11-28 13:30:00,50.99,50.99,50.82,50.91,43900.0,35.5054,35.5054,35.387,35.4497,43900.0
2007-11-28 13:35:00,50.9,50.99,50.88,50.89,44800.0,35.4427,35.5054,35.4288,35.4357,44800.0
2007-11-28 13:40:00,50.88,50.88,50.8,50.82,55300.0,35.4288,35.4288,35.3731,35.387,55300.0
2007-11-28 13:45:00,50.82,50.98,50.82,50.94,28900.0,35.387,35.4984,35.387,35.4706,28900.0
2007-11-28 13:50:00,50.94,51.09,50.87,51.09,55800.0,35.4706,35.575,35.4218,35.575,55800.0
2007-11-28 13:55:00,51.09,51.26,51.02,51.16,108800.0,35.575,35.6934,35.5263,35.6238,108800.0
2007-11-28 14:00:00,51.16,51.3,51.05,51.13,128000.0,35.6238,35.7212,35.5472,35.6029,128000.0
2007-11-28 14:05:00,51.13,51.2,50.98,51.2,110400.0,35.6029,35.6516,35.4984,35.6516,110400.0
2007-11-28 14:10:00,51.2,51.37,51.1,51.35,64400.0,35.6516,35.77,35.582,35.7561,64400.0
2007-11-28 14:15:00,51.35,51.43,51.13,51.19,79400.0,35.7561,35.8118,35.6029,35.6446,79400.0
2007-11-28 14:20:00,51.16,51.25,51.1,51.23,51000.0,35.6238,35.6864,35.582,35.6725,51000.0
2007-11-28 14:25:00,51.23,51.26,51.16,51.23,65800.0,35.6725,35.6934,35.6238,35.6725,65800.0
2007-11-28 14:30:00,51.23,51.41,51.2,51.41,80700.0,35.6725,35.7978,35.6516,35.7978,80700.0
2007-11-28 14:35:00,51.42,51.6,51.4,51.54,166600.0,35.8048,35.9301,35.7909,35.8884,166600.0
2007-11-28 14:40:00,51.54,51.7,51.53,51.69,107100.0,35.8884,35.9998,35.8814,35.9928,107100.0
2007-11-28 14:45:00,51.68,51.68,51.6,51.64,90700.0,35.9858,35.9858,35.9301,35.958,90700.0
2007-11-28 14:50:00,51.63,51.67,51.55,51.67,65800.0,35.951,35.9789,35.8953,35.9789,65800.0
2007-11-28 14:55:00,51.65,51.7,51.6,51.7,110300.0,35.965,35.9998,35.9301,35.9998,110300.0
2007-11-28 15:00:00,51.71,51.92,51.71,51.89,115900.0,36.0067,36.153,36.0067,36.1321,115900.0
2007-11-28 15:05:00,51.88,52.04,51.86,52.01,147400.0,36.1251,36.2365,36.1112,36.2156,147400.0
2007-11-28 15:10:00,52.0,52.12,51.94,52.05,85000.0,36.2087,36.2922,36.1669,36.2435,85000.0
2007-11-28 15:15:00,52.06,52.17,52.02,52.16,97300.0,36.2504,36.327,36.2226,36.3201,97300.0
2007-11-28 15:20:00,52.16,52.16,52.04,52.08,120600.0,36.3201,36.3201,36.2365,36.2644,120600.0
2007-11-28 15:25:00,52.07,52.08,51.97,52.0,116200.0,36.2574,36.2644,36.1878,36.2087,116200.0
2007-11-28 15:30:00,51.98,52.01,51.74,51.76,130800.0,36.1947,36.2156,36.0276,36.0415,130800.0
2007-11-28 15:35:00,51.74,51.93,51.7,51.91,242400.0,36.0276,36.1599,35.9998,36.146,242400.0
2007-11-28 15:40:00,51.91,52.0,51.81,51.81,143800.0,36.146,36.2087,36.0764,36.0764,143800.0
2007-11-28 15:45:00,51.82,51.89,51.71,51.72,186000.0,36.0833,36.1321,36.0067,36.0137,186000.0
2007-11-28 15:50:00,51.72,51.9,51.71,51.89,249800.0,36.0137,36.139,36.0067,36.1321,249800.0
2007-11-28 15:55:00,51.88,52.17,51.88,52.03,424200.0,36.1251,36.327,36.1251,36.2296,424200.0
2007-11-29 09:30:00,51.78,51.78,50.94,50.94,193100.0,36.0555,36.0555,35.4706,35.4706,193100.0
2007-11-29 09:35:00,50.96,51.33,50.94,51.25,270100.0,35.4845,35.7421,35.4706,35.6864,270100.0
2007-11-29 09:40:00,51.26,51.44,51.17,51.41,145400.0,35.6934,35.8187,35.6307,35.7978,145400.0
2007-11-29 09:45:00,51.41,51.44,51.04,51.08,158300.0,35.7978,35.8187,35.5402,35.5681,158300.0
2007-11-29 09:50:00,51.1,51.49,51.1,51.4,131600.0,35.582,35.8535,35.582,35.7909,131600.0
2007-11-29 09:55:00,51.39,51.4,51.27,51.4,91000.0,35.7839,35.7909,35.7004,35.7909,91000.0
2007-11-29 10:00:00,51.4,51.7,51.33,51.59,148100.0,35.7909,35.9998,35.7421,35.9232,148100.0
2007-11-29 10:05:00,51.61,51.66,51.47,51.53,83400.0,35.9371,35.9719,35.8396,35.8814,83400.0
2007-11-29 10:10:00,51.54,51.6,51.35,51.5,140300.0,35.8884,35.9301,35.7561,35.8605,140300.0
2007-11-29 10:15:00,51.49,51.8,51.3,51.76,91000.0,35.8535,36.0694,35.7212,36.0415,91000.0
2007-11-29 10:20:00,51.76,51.95,51.74,51.87,77300.0,36.0415,36.1738,36.0276,36.1181,77300.0
2007-11-29 10:25:00,51.87,51.88,51.64,51.69,58800.0,36.1181,36.1251,35.958,35.9928,58800.0
2007-11-29 10:30:00,51.7,51.74,51.54,51.69,109300.0,35.9998,36.0276,35.8884,35.9928,109300.0
2007-11-29 10:35:00,51.69,51.81,51.6,51.69,198700.0,35.9928,36.0764,35.9301,35.9928,198700.0
2007-11-29 10:40:00,51.7,51.83,51.69,51.79,60100.0,35.9998,36.0903,35.9928,36.0624,60100.0
2007-11-29 10:45:00,51.81,51.9,51.68,51.69,68800.0,36.0764,36.139,35.9858,35.9928,68800.0
2007-11-29 10:50:00,51.7,51.74,51.59,51.73,54300.0,35.9998,36.0276,35.9232,36.0207,54300.0
2007-11-29 10:55:00,51.73,51.76,51.63,51.64,49900.0,36.0207,36.0415,35.951,35.958,49900.0
2007-11-29 11:00:00,51.64,51.82,51.53,51.82,55100.0,35.958,36.0833,35.8814,36.0833,55100.0
2007-11-29 11:05:00,51.8,51.98,51.79,51.87,71000.0,36.0694,36.1947,36.0624,36.1181,71000.0
2007-11-29 11:10:00,51.88,52.0,51.88,51.93,42500.0,36.1251,36.2087,36.1251,36.1599,42500.0
2007-11-29 11:15:00,51.93,52.02,51.92,51.95,37200.0,36.1599,36.2226,36.153,36.1738,37200.0
2007-11-29 11:20:00,51.96,52.05,51.9,51.94,50500.0,36.1808,36.2435,36.139,36.1669,50500.0
2007-11-29 11:25:00,51.94,51.99,51.84,51.99,63700.0,36.1669,36.2017,36.0973,36.2017,63700.0
2007-11-29 11:30:00,51.99,52.32,51.98,52.25,112000.0,36.2017,36.4315,36.1947,36.3827,112000.0
2007-11-29 11:35:00,52.26,52.34,52.12,52.13,95300.0,36.3897,36.4454,36.2922,36.2992,95300.0
2007-11-29 11:40:00,52.15,52.24,52.13,52.23,98300.0,36.3131,36.3758,36.2992,36.3688,98300.0
2007-11-29 11:45:00,52.23,52.3,52.07,52.16,119200.0,36.3688,36.4176,36.2574,36.3201,119200.0
2007-11-29 11:50:00,52.17,52.18,51.89,51.91,70300.0,36.327,36.334,36.1321,36.146,70300.0
2007-11-29 11:55:00,51.92,51.95,51.71,51.73,75400.0,36.153,36.1738,36.0067,36.0207,75400.0
2007-11-29 12:00:00,51.72,51.79,51.61,51.61,63500.0,36.0137,36.0624,35.9371,35.9371,63500.0
2007-11-29 12:05:00,51.61,51.73,51.53,51.73,61400.0,35.9371,36.0207,35.8814,36.0207,61400.0
2007-11-29 12:10:00,51.73,51.74,51.56,51.62,32400.0,36.0207,36.0276,35.9023,35.9441,32400.0
2007-11-29 12:15:00,51.61,51.7,51.6,51.66,24800.0,35.9371,35.9998,35.9301,35.9719,24800.0
2007-11-29 12:20:00,51.67,51.67,51.54,51.54,33300.0,35.9789,35.9789,35.8884,35.8884,33300.0
2007-11-29 12:25:00,51.54,51.7,51.48,51.67,208800.0,35.8884,35.9998,35.8466,35.9789,208800.0
2007-11-29 12:30:00,51.69,51.71,51.65,51.68,18400.0,35.9928,36.0067,35.965,35.9858,18400.0
2007-11-29 12:35:00,51.68,51.73,51.51,51.54,46600.0,35.9858,36.0207,35.8675,35.8884,46600.0
2007-11-29 12:40:00,51.56,51.75,51.54,51.69,26700.0,35.9023,36.0346,35.8884,35.9928,26700.0
2007-11-29 12:45:00,51.67,51.73,51.47,51.52,31900.0,35.9789,36.0207,35.8396,35.8744,31900.0
2007-11-29 12:50:00,51.53,51.57,51.43,51.43,24200.0,35.8814,35.9092,35.8118,35.8118,24200.0
2007-11-29 12:55:00,51.42,51.52,51.36,51.36,38200.0,35.8048,35.8744,35.763,35.763,38200.0
2007-11-29 13:00:00,51.37,51.49,51.34,51.36,38600.0,35.77,35.8535,35.7491,35.763,38600.0
2007-11-29 13:05:00,51.36,51.47,51.32,51.46,57500.0,35.763,35.8396,35.7352,35.8327,57500.0
2007-11-29 13:10:00,51.45,51.49,51.35,51.45,45200.0,35.8257,35.8535,35.7561,35.8257,45200.0
2007-11-29 13:15:00,51.45,51.49,51.26,51.31,65600.0,35.8257,35.8535,35.6934,35.7282,65600.0
2007-11-29 13:20:00,51.33,51.35,51.27,51.3,55500.0,35.7421,35.7561,35.7004,35.7212,55500.0
2007-11-29 13:25:00,51.3,51.3,51.16,51.23,53900.0,35.7212,35.7212,35.6238,35.6725,53900.0
2007-11-29 13:30:00,51.23,51.48,51.23,51.43,58600.0,35.6725,35.8466,35.6725,35.8118,58600.0
2007-11-29 13:35:00,51.43,51.51,51.33,51.33,55000.0,35.8118,35.8675,35.7421,35.7421,55000.0
2007-11-29 13:40:00,51.32,51.32,51.13,51.14,79200.0,35.7352,35.7352,35.6029,35.6098,79200.0
2007-11-29 13:45:00,51.13,51.28,51.1,51.22,54000.0,35.6029,35.7073,35.582,35.6655,54000.0
2007-11-29 13:50:00,51.21,51.47,51.21,51.42,62300.0,35.6586,35.8396,35.6586,35.8048,62300.0
2007-11-29 13:55:00,51.39,51.47,51.39,51.39,43000.0,35.7839,35.8396,35.7839,35.7839,43000.0
2007-11-29 14:00:00,51.4,51.42,51.2,51.33,53200.0,35.7909,35.8048,35.6516,35.7421,53200.0
2007-11-29 14:05:00,51.32,51.37,51.27,51.35,72800.0,35.7352,35.77,35.7004,35.7561,72800.0
2007-11-29 14:10:00,51.35,51.36,51.23,51.32,49000.0,35.7561,35.763,35.6725,35.7352,49000.0
2007-11-29 14:15:00,51.35,51.44,51.29,51.36,44600.0,35.7561,35.8187,35.7143,35.763,44600.0
2007-11-29 14:20:00,51.36,51.42,51.27,51.37,31300.0,35.763,35.8048,35.7004,35.77,31300.0
2007-11-29 14:25:00,51.38,51.51,51.3,51.51,42200.0,35.7769,35.8675,35.7212,35.8675,42200.0
2007-11-29 14:30:00,51.51,51.51,51.34,51.45,73700.0,35.8675,35.8675,35.7491,35.8257,73700.0
2007-11-29 14:35:00,51.42,51.53,51.39,51.39,45600.0,35.8048,35.8814,35.7839,35.7839,45600.0
2007-11-29 14:40:00,51.4,51.52,51.39,51.52,42500.0,35.7909,35.8744,35.7839,35.8744,42500.0
2007-11-29 14:45:00,51.53,51.53,51.34,51.4,37400.0,35.8814,35.8814,35.7491,35.7909,37400.0
2007-11-29 14:50:00,51.41,51.46,51.34,51.37,35400.0,35.7978,35.8327,35.7491,35.77,35400.0
2007-11-29 14:55:00,51.38,51.43,51.29,51.36,31400.0,35.7769,35.8118,35.7143,35.763,31400.0
2007-11-29 15:00:00,51.36,51.5,51.33,51.45,54700.0,35.763,35.8605,35.7421,35.8257,54700.0
2007-11-29 15:05:00,51.45,51.64,51.45,51.6,63200.0,35.8257,35.958,35.8257,35.9301,63200.0
2007-11-29 15:10:00,51.59,51.6,51.29,51.29,72000.0,35.9232,35.9301,35.7143,35.7143,72000.0
2007-11-29 15:15:00,51.3,51.44,51.28,51.39,47700.0,35.7212,35.8187,35.7073,35.7839,47700.0
2007-11-29 15:20:00,51.4,51.46,51.28,51.41,42700.0,35.7909,35.8327,35.7073,35.7978,42700.0
2007-11-29 15:25:00,51.41,51.55,51.37,51.53,54400.0,35.7978,35.8953,35.77,35.8814,54400.0
2007-11-29 15:30:00,51.52,51.52,51.35,51.38,55800.0,35.8744,35.8744,35.7561,35.7769,55800.0
2007-11-29 15:35:00,51.38,51.51,51.37,51.51,73100.0,35.7769,35.8675,35.77,35.8675,73100.0
2007-11-29 15:40:00,51.5,51.65,51.36,51.65,102700.0,35.8605,35.965,35.763,35.965,102700.0
2007-11-29 15:45:00,51.65,51.68,51.47,51.47,119700.0,35.965,35.9858,35.8396,35.8396,119700.0
2007-11-29 15:50:00,51.47,51.48,51.3,51.44,132300.0,35.8396,35.8466,35.7212,35.8187,132300.0
2007-11-29 15:55:00,51.44,51.5,51.33,51.35,823100.0,35.8187,35.8605,35.7421,35.7561,823100.0
2007-11-30 09:30:00,52.06,52.06,51.22,51.26,128300.0,36.2504,36.2504,35.6655,35.6934,128300.0
2007-11-30 09:35:00,51.26,51.46,51.23,51.45,80000.0,35.6934,35.8327,35.6725,35.8257,80000.0
2007-11-30 09:40:00,51.44,51.9,51.44,51.77,174300.0,35.8187,36.139,35.8187,36.0485,174300.0
2007-11-30 09:45:00,51.77,52.0,51.7,51.84,199600.0,36.0485,36.2087,35.9998,36.0973,199600.0
2007-11-30 09:50:00,51.84,51.86,51.45,51.53,95100.0,36.0973,36.1112,35.8257,35.8814,95100.0
2007-11-30 09:55:00,51.52,51.54,51.14,51.25,167200.0,35.8744,35.8884,35.6098,35.6864,167200.0
2007-11-30 10:00:00,51.27,51.42,51.0,51.0,106800.0,35.7004,35.8048,35.5123,35.5123,106800.0
2007-11-30 10:05:00,51.02,51.03,50.77,50.83,120400.0,35.5263,35.5332,35.3522,35.394,120400.0
2007-11-30 10:10:00,50.83,50.89,50.47,50.8,189200.0,35.394,35.4357,35.1433,35.3731,189200.0
2007-11-30 10:15:00,50.8,50.96,50.72,50.91,250300.0,35.3731,35.4845,35.3174,35.4497,250300.0
2007-11-30 10:20:00,50.91,50.97,50.86,50.86,126500.0,35.4497,35.4915,35.4149,35.4149,126500.0
2007-11-30 10:25:00,50.86,50.92,50.64,50.67,93900.0,35.4149,35.4566,35.2617,35.2826,93900.0
2007-11-30 10:30:00,50.67,50.82,50.65,50.7,79000.0,35.2826,35.387,35.2686,35.3034,79000.0
2007-11-30 10:35:00,50.71,50.72,50.54,50.58,76000.0,35.3104,35.3174,35.192,35.2199,76000.0
2007-11-30 10:40:00,50.59,50.69,50.54,50.56,64700.0,35.2269,35.2965,35.192,35.206,64700.0
2007-11-30 10:45:00,50.56,50.58,50.32,50.33,109400.0,35.206,35.2199,35.0388,35.0458,109400.0
2007-11-30 10:50:00,50.31,50.37,50.16,50.35,172900.0,35.0319,35.0737,34.9274,35.0597,172900.0
2007-11-30 10:55:00,50.34,50.36,50.21,50.21,82600.0,35.0528,35.0667,34.9623,34.9623,82600.0
2007-11-30 11:00:00,50.21,50.23,50.0,50.1,142100.0,34.9623,34.9762,34.816,34.8857,142100.0
2007-11-30 11:05:00,50.11,50.26,50.11,50.13,277100.0,34.8926,34.9971,34.8926,34.9065,277100.0
2007-11-30 11:10:00,50.14,50.18,50.03,50.05,181400.0,34.9135,34.9414,34.8369,34.8508,181400.0
2007-11-30 11:15:00,50.05,50.08,49.86,49.92,95500.0,34.8508,34.8717,34.7185,34.7603,95500.0
2007-11-30 11:20:00,49.92,50.09,49.91,49.91,124000.0,34.7603,34.8787,34.7534,34.7534,124000.0
2007-11-30 11:25:00,49.9,50.02,49.81,50.0,92100.0,34.7464,34.83,34.6837,34.816,92100.0
2007-11-30 11:30:00,50.0,50.07,49.92,49.99,69700.0,34.816,34.8648,34.7603,34.8091,69700.0
2007-11-30 11:35:00,49.98,50.1,49.97,50.08,146000.0,34.8021,34.8857,34.7951,34.8717,146000.0
2007-11-30 11:40:00,50.08,50.12,50.01,50.03,101300.0,34.8717,34.8996,34.823,34.8369,101300.0
2007-11-30 11:45:00,50.03,50.07,49.94,50.05,113700.0,34.8369,34.8648,34.7742,34.8508,113700.0
2007-11-30 11:50:00,50.04,50.05,49.96,49.97,47600.0,34.8439,34.8508,34.7882,34.7951,47600.0
2007-11-30 11:55:00,49.98,50.06,49.97,50.03,104800.0,34.8021,34.8578,34.7951,34.8369,104800.0
2007-11-30 12:00:00,50.02,50.07,49.97,50.01,60300.0,34.83,34.8648,34.7951,34.823,60300.0
2007-11-30 12:05:00,50.02,50.02,49.87,49.93,52500.0,34.83,34.83,34.7255,34.7673,52500.0
2007-11-30 12:10:00,49.92,49.93,49.86,49.9,34700.0,34.7603,34.7673,34.7185,34.7464,34700.0
2007-11-30 12:15:00,49.9,49.92,49.82,49.85,123700.0,34.7464,34.7603,34.6907,34.7116,123700.0
2007-11-30 12:20:00,49.85,49.89,49.8,49.81,38000.0,34.7116,34.7394,34.6768,34.6837,38000.0
2007-11-30 12:25:00,49.81,50.05,49.8,50.02,64600.0,34.6837,34.8508,34.6768,34.83,64600.0
2007-11-30 12:30:00,50.02,50.05,49.96,49.98,35700.0,34.83,34.8508,34.7882,34.8021,35700.0
2007-11-30 12:35:00,49.97,49.98,49.86,49.91,31900.0,34.7951,34.8021,34.7185,34.7534,31900.0
2007-11-30 12:40:00,49.91,49.93,49.75,49.75,36800.0,34.7534,34.7673,34.6419,34.6419,36800.0
2007-11-30 12:45:00,49.75,49.85,49.75,49.84,87500.0,34.6419,34.7116,34.6419,34.7046,87500.0
2007-11-30 12:50:00,49.82,50.0,49.82,49.95,49400.0,34.6907,34.816,34.6907,34.7812,49400.0
2007-11-30 12:55:00,49.94,49.95,49.88,49.91,55100.0,34.7742,34.7812,34.7325,34.7534,55100.0
2007-11-30 13:00:00,49.9,49.92,49.65,49.72,79900.0,34.7464,34.7603,34.5723,34.6211,79900.0
2007-11-30 13:05:00,49.72,49.83,49.71,49.82,57800.0,34.6211,34.6976,34.6141,34.6907,57800.0
2007-11-30 13:10:00,49.81,49.82,49.53,49.55,95800.0,34.6837,34.6907,34.4888,34.5027,95800.0
2007-11-30 13:15:00,49.55,49.64,49.53,49.62,276100.0,34.5027,34.5653,34.4888,34.5514,276100.0
2007-11-30 13:20:00,49.62,49.75,49.62,49.74,46400.0,34.5514,34.6419,34.5514,34.635,46400.0
2007-11-30 13:25:00,49.74,49.98,49.72,49.97,67000.0,34.635,34.8021,34.6211,34.7951,67000.0
2007-11-30 13:30:00,49.96,49.98,49.87,49.89,68700.0,34.7882,34.8021,34.7255,34.7394,68700.0
2007-11-30 13:35:00,49.89,49.94,49.88,49.94,73400.0,34.7394,34.7742,34.7325,34.7742,73400.0
2007-11-30 13:40:00,49.93,49.96,49.82,49.89,61900.0,34.7673,34.7882,34.6907,34.7394,61900.0
2007-11-30 13:45:00,49.89,49.89,49.83,49.88,35000.0,34.7394,34.7394,34.6976,34.7325,35000.0
2007-11-30 13:50:00,49.88,49.96,49.84,49.96,130700.0,34.7325,34.7882,34.7046,34.7882,130700.0
2007-11-30 13:55:00,49.97,49.99,49.87,49.88,48400.0,34.7951,34.8091,34.7255,34.7325,48400.0
2007-11-30 14:00:00,49.88,49.88,49.7,49.74,44300.0,34.7325,34.7325,34.6071,34.635,44300.0
2007-11-30 14:05:00,49.74,49.81,49.68,49.75,99100.0,34.635,34.6837,34.5932,34.6419,99100.0
2007-11-30 14:10:00,49.76,49.78,49.69,49.71,44200.0,34.6489,34.6628,34.6002,34.6141,44200.0
2007-11-30 14:15:00,49.71,49.91,49.7,49.91,319100.0,34.6141,34.7534,34.6071,34.7534,319100.0
2007-11-30 14:20:00,49.91,49.92,49.81,49.85,48700.0,34.7534,34.7603,34.6837,34.7116,48700.0
2007-11-30 14:25:00,49.86,49.88,49.67,49.69,52500.0,34.7185,34.7325,34.5862,34.6002,52500.0
2007-11-30 14:30:00,49.69,49.73,49.59,49.73,42700.0,34.6002,34.628,34.5305,34.628,42700.0
2007-11-30 14:35:00,49.74,49.91,49.73,49.85,54200.0,34.635,34.7534,34.628,34.7116,54200.0
2007-11-30 14:40:00,49.84,49.89,49.81,49.83,38700.0,34.7046,34.7394,34.6837,34.6976,38700.0
2007-11-30 14:45:00,49.82,49.83,49.65,49.65,332600.0,34.6907,34.6976,34.5723,34.5723,332600.0
2007-11-30 14:50:00,49.65,49.65,49.53,49.64,86300.0,34.5723,34.5723,34.4888,34.5653,86300.0
2007-11-30 14:55:00,49.65,49.72,49.59,49.67,49700.0,34.5723,34.6211,34.5305,34.5862,49700.0
2007-11-30 15:00:00,49.67,49.7,49.56,49.56,79100.0,34.5862,34.6071,34.5096,34.5096,79100.0
2007-11-30 15:05:00,49.57,49.57,49.38,49.41,180300.0,34.5166,34.5166,34.3843,34.4052,180300.0
2007-11-30 15:10:00,49.41,49.44,49.26,49.41,147600.0,34.4052,34.4261,34.3007,34.4052,147600.0
2007-11-30 15:15:00,49.41,49.52,49.37,49.52,126300.0,34.4052,34.4818,34.3773,34.4818,126300.0
2007-11-30 15:20:00,49.53,49.58,49.49,49.51,144200.0,34.4888,34.5236,34.4609,34.4748,144200.0
2007-11-30 15:25:00,49.52,49.52,49.43,49.47,140800.0,34.4818,34.4818,34.4191,34.447,140800.0
2007-11-30 15:30:00,49.47,49.53,49.3,49.31,148600.0,34.447,34.4888,34.3286,34.3356,148600.0
2007-11-30 15:35:00,49.31,49.46,49.3,49.41,169700.0,34.3356,34.44,34.3286,34.4052,169700.0
2007-11-30 15:40:00,49.41,49.56,49.39,49.52,280700.0,34.4052,34.5096,34.3913,34.4818,280700.0
2007-11-30 15:45:00,49.53,49.53,49.42,49.46,218300.0,34.4888,34.4888,34.4122,34.44,218300.0
2007-11-30 15:50:00,49.47,49.71,49.38,49.7,301400.0,34.447,34.6141,34.3843,34.6071,301400.0
2007-11-30 15:55:00,49.7,49.79,49.66,49.69,310800.0,34.6071,34.6698,34.5793,34.6002,310800.0
2007-12-03 09:30:00,49.89,49.95,49.5,49.95,119000.0,34.7394,34.7812,34.4679,34.7812,119000.0
2007-12-03 09:35:00,49.96,50.08,49.94,50.03,132500.0,34.7882,34.8717,34.7742,34.8369,132500.0
2007-12-03 09:40:00,50.03,50.1,49.84,49.88,134200.0,34.8369,34.8857,34.7046,34.7325,134200.0
2007-12-03 09:45:00,49.88,49.99,49.86,49.96,82100.0,34.7325,34.8091,34.7185,34.7882,82100.0
2007-12-03 09:50:00,49.97,50.11,49.96,50.1,122100.0,34.7951,34.8926,34.7882,34.8857,122100.0
2007-12-03 09:55:00,50.1,50.13,49.99,49.99,112100.0,34.8857,34.9065,34.8091,34.8091,112100.0
2007-12-03 10:00:00,49.97,50.27,49.93,50.14,133200.0,34.7951,35.004,34.7673,34.9135,133200.0
2007-12-03 10:05:00,50.15,50.19,50.0,50.05,70700.0,34.9205,34.9483,34.816,34.8508,70700.0
2007-12-03 10:10:00,50.01,50.19,50.01,50.19,64900.0,34.823,34.9483,34.823,34.9483,64900.0
2007-12-03 10:15:00,50.19,50.25,50.15,50.2,71200.0,34.9483,34.9901,34.9205,34.9553,71200.0
2007-12-03 10:20:00,50.2,50.45,50.17,50.45,100400.0,34.9553,35.1294,34.9344,35.1294,100400.0
2007-12-03 10:25:00,50.46,50.47,50.1,50.13,102300.0,35.1363,35.1433,34.8857,34.9065,102300.0
2007-12-03 10:30:00,50.15,50.35,50.15,50.32,93800.0,34.9205,35.0597,34.9205,35.0388,93800.0
2007-12-03 10:35:00,50.31,50.35,50.23,50.25,63900.0,35.0319,35.0597,34.9762,34.9901,63900.0
2007-12-03 10:40:00,50.24,50.47,50.23,50.39,150100.0,34.9831,35.1433,34.9762,35.0876,150100.0
2007-12-03 10:45:00,50.4,50.41,50.15,50.18,133400.0,35.0946,35.1015,34.9205,34.9414,133400.0
2007-12-03 10:50:00,50.17,50.34,50.1,50.3,124700.0,34.9344,35.0528,34.8857,35.0249,124700.0
2007-12-03 10:55:00,50.3,50.46,50.27,50.37,129700.0,35.0249,35.1363,35.004,35.0737,129700.0
2007-12-03 11:00:00,50.38,50.45,50.31,50.31,88900.0,35.0806,35.1294,35.0319,35.0319,88900.0
2007-12-03 11:05:00,50.31,50.44,50.19,50.21,70300.0,35.0319,35.1224,34.9483,34.9623,70300.0
2007-12-03 11:10:00,50.2,50.21,50.13,50.14,52400.0,34.9553,34.9623,34.9065,34.9135,52400.0
2007-12-03 11:15:00,50.14,50.3,50.12,50.27,62500.0,34.9135,35.0249,34.8996,35.004,62500.0
2007-12-03 11:20:00,50.28,50.45,50.26,50.45,60100.0,35.011,35.1294,34.9971,35.1294,60100.0
2007-12-03 11:25:00,50.44,50.44,50.3,50.34,57600.0,35.1224,35.1224,35.0249,35.0528,57600.0
2007-12-03 11:30:00,50.34,50.37,50.29,50.32,55500.0,35.0528,35.0737,35.018,35.0388,55500.0
2007-12-03 11:35:00,50.32,50.49,50.32,50.48,66100.0,35.0388,35.1572,35.0388,35.1503,66100.0
2007-12-03 11:40:00,50.48,50.48,50.39,50.39,43800.0,35.1503,35.1503,35.0876,35.0876,43800.0
2007-12-03 11:45:00,50.39,50.4,50.31,50.39,49200.0,35.0876,35.0946,35.0319,35.0876,49200.0
2007-12-03 11:50:00,50.39,50.48,50.35,50.4,41400.0,35.0876,35.1503,35.0597,35.0946,41400.0
2007-12-03 11:55:00,50.38,50.51,50.25,50.25,148000.0,35.0806,35.1711,34.9901,34.9901,148000.0
2007-12-03 12:00:00,50.24,50.25,50.09,50.1,50000.0,34.9831,34.9901,34.8787,34.8857,50000.0
2007-12-03 12:05:00,50.09,50.16,50.03,50.16,51900.0,34.8787,34.9274,34.8369,34.9274,51900.0
2007-12-03 12:10:00,50.16,50.26,50.14,50.26,37000.0,34.9274,34.9971,34.9135,34.9971,37000.0
2007-12-03 12:15:00,50.25,50.37,50.25,50.3,45000.0,34.9901,35.0737,34.9901,35.0249,45000.0
2007-12-03 12:20:00,50.3,50.32,50.26,50.29,44500.0,35.0249,35.0388,34.9971,35.018,44500.0
2007-12-03 12:25:00,50.29,50.3,50.26,50.28,27500.0,35.018,35.0249,34.9971,35.011,27500.0
2007-12-03 12:30:00,50.28,50.3,50.24,50.3,35200.0,35.011,35.0249,34.9831,35.0249,35200.0
2007-12-03 12:35:00,50.29,50.34,50.1,50.12,102900.0,35.018,35.0528,34.8857,34.8996,102900.0
2007-12-03 12:40:00,50.12,50.16,50.09,50.12,51500.0,34.8996,34.9274,34.8787,34.8996,51500.0
2007-12-03 12:45:00,50.12,50.15,50.11,50.15,19700.0,34.8996,34.9205,34.8926,34.9205,19700.0
2007-12-03 12:50:00,50.15,50.3,50.14,50.2,39500.0,34.9205,35.0249,34.9135,34.9553,39500.0
2007-12-03 12:55:00,50.21,50.22,50.19,50.21,54200.0,34.9623,34.9692,34.9483,34.9623,54200.0
2007-12-03 13:00:00,50.21,50.22,50.1,50.12,64500.0,34.9623,34.9692,34.8857,34.8996,64500.0
2007-12-03 13:05:00,50.13,50.15,50.1,50.11,30100.0,34.9065,34.9205,34.8857,34.8926,30100.0
2007-12-03 13:10:00,50.13,50.19,50.13,50.17,22200.0,34.9065,34.9483,34.9065,34.9344,22200.0
2007-12-03 13:15:00,50.17,50.2,50.11,50.18,29000.0,34.9344,34.9553,34.8926,34.9414,29000.0
2007-12-03 13:20:00,50.18,50.25,50.14,50.14,45800.0,34.9414,34.9901,34.9135,34.9135,45800.0
2007-12-03 13:25:00,50.14,50.19,50.1,50.11,53200.0,34.9135,34.9483,34.8857,34.8926,53200.0
2007-12-03 13:30:00,50.1,50.15,50.07,50.09,47600.0,34.8857,34.9205,34.8648,34.8787,47600.0
2007-12-03 13:35:00,50.09,50.13,50.08,50.13,42100.0,34.8787,34.9065,34.8717,34.9065,42100.0
2007-12-03 13:40:00,50.13,50.13,50.02,50.04,60400.0,34.9065,34.9065,34.83,34.8439,60400.0
2007-12-03 13:45:00,50.04,50.04,49.91,49.99,72500.0,34.8439,34.8439,34.7534,34.8091,72500.0
2007-12-03 13:50:00,49.99,50.12,49.92,50.12,81300.0,34.8091,34.8996,34.7603,34.8996,81300.0
2007-12-03 13:55:00,50.1,50.27,50.1,50.25,153900.0,34.8857,35.004,34.8857,34.9901,153900.0
2007-12-03 14:00:00,50.25,50.3,50.13,50.23,101800.0,34.9901,35.0249,34.9065,34.9762,101800.0
2007-12-03 14:05:00,50.23,50.3,50.1,50.14,95100.0,34.9762,35.0249,34.8857,34.9135,95100.0
2007-12-03 14:10:00,50.16,50.19,50.08,50.18,36100.0,34.9274,34.9483,34.8717,34.9414,36100.0
2007-12-03 14:15:00,50.17,50.24,50.1,50.18,34500.0,34.9344,34.9831,34.8857,34.9414,34500.0
2007-12-03 14:20:00,50.17,50.23,50.15,50.21,55600.0,34.9344,34.9762,34.9205,34.9623,55600.0
2007-12-03 14:25:00,50.21,50.24,50.18,50.2,34700.0,34.9623,34.9831,34.9414,34.9553,34700.0
2007-12-03 14:30:00,50.2,50.2,49.96,49.99,66700.0,34.9553,34.9553,34.7882,34.8091,66700.0
2007-12-03 14:35:00,50.0,50.02,49.94,49.98,39500.0,34.816,34.83,34.7742,34.8021,39500.0
2007-12-03 14:40:00,49.98,50.13,49.98,50.05,55300.0,34.8021,34.9065,34.8021,34.8508,55300.0
2007-12-03 14:45:00,50.05,50.13,50.04,50.12,35000.0,34.8508,34.9065,34.8439,34.8996,35000.0
2007-12-03 14:50:00,50.13,50.35,50.11,50.35,62200.0,34.9065,35.0597,34.8926,35.0597,62200.0
2007-12-03 14:55:00,50.34,50.34,50.27,50.29,34900.0,35.0528,35.0528,35.004,35.018,34900.0
2007-12-03 15:00:00,50.28,50.32,50.26,50.3,39700.0,35.011,35.0388,34.9971,35.0249,39700.0
2007-12-03 15:05:00,50.31,50.32,50.01,50.02,172700.0,35.0319,35.0388,34.823,34.83,172700.0
2007-12-03 15:10:00,50.02,50.05,49.95,49.98,80500.0,34.83,34.8508,34.7812,34.8021,80500.0
2007-12-03 15:15:00,49.97,50.1,49.95,50.07,43500.0,34.7951,34.8857,34.7812,34.8648,43500.0
2007-12-03 15:20:00,50.07,50.3,50.02,50.28,86600.0,34.8648,35.0249,34.83,35.011,86600.0
2007-12-03 15:25:00,50.28,50.31,50.19,50.19,65600.0,35.011,35.0319,34.9483,34.9483,65600.0
2007-12-03 15:30:00,50.2,50.22,50.09,50.16,140900.0,34.9553,34.9692,34.8787,34.9274,140900.0
2007-12-03 15:35:00,50.16,50.18,50.06,50.07,82500.0,34.9274,34.9414,34.8578,34.8648,82500.0
2007-12-03 15:40:00,50.07,50.12,50.0,50.08,159500.0,34.8648,34.8996,34.816,34.8717,159500.0
2007-12-03 15:45:00,50.08,50.1,49.96,50.07,126900.0,34.8717,34.8857,34.7882,34.8648,126900.0
2007-12-03 15:50:00,50.06,50.25,49.98,50.19,184000.0,34.8578,34.9901,34.8021,34.9483,184000.0
2007-12-03 15:55:00,50.19,50.22,49.99,50.0,242700.0,34.9483,34.9692,34.8091,34.816,242700.0
2007-12-04 09:30:00,50.48,50.48,49.62,50.19,144000.0,35.1503,35.1503,34.5514,34.9483,144000.0
2007-12-04 09:35:00,50.21,50.45,50.15,50.4,149100.0,34.9623,35.1294,34.9205,35.0946,149100.0
2007-12-04 09:40:00,50.4,50.5,50.3,50.41,95000.0,35.0946,35.1642,35.0249,35.1015,95000.0
2007-12-04 09:45:00,50.42,50.5,50.4,50.48,65600.0,35.1085,35.1642,35.0946,35.1503,65600.0
2007-12-04 09:50:00,50.48,50.76,50.45,50.58,220300.0,35.1503,35.3452,35.1294,35.2199,220300.0
2007-12-04 09:55:00,50.58,50.8,50.5,50.8,126200.0,35.2199,35.3731,35.1642,35.3731,126200.0
2007-12-04 10:00:00,50.8,51.0,50.74,50.95,166200.0,35.3731,35.5123,35.3313,35.4775,166200.0
2007-12-04 10:05:00,50.95,51.03,50.82,50.83,116000.0,35.4775,35.5332,35.387,35.394,116000.0
2007-12-04 10:10:00,50.82,50.87,50.61,50.66,141800.0,35.387,35.4218,35.2408,35.2756,141800.0
2007-12-04 10:15:00,50.66,50.66,50.3,50.33,86700.0,35.2756,35.2756,35.0249,35.0458,86700.0
2007-12-04 10:20:00,50.33,50.34,50.2,50.3,135800.0,35.0458,35.0528,34.9553,35.0249,135800.0
2007-12-04 10:25:00,50.3,50.35,50.16,50.24,106800.0,35.0249,35.0597,34.9274,34.9831,106800.0
2007-12-04 10:30:00,50.23,50.43,50.23,50.28,120600.0,34.9762,35.1154,34.9762,35.011,120600.0
2007-12-04 10:35:00,50.27,50.28,50.01,50.06,69300.0,35.004,35.011,34.823,34.8578,69300.0
2007-12-04 10:40:00,50.04,50.22,50.04,50.21,76500.0,34.8439,34.9692,34.8439,34.9623,76500.0
2007-12-04 10:45:00,50.22,50.3,50.11,50.23,60900.0,34.9692,35.0249,34.8926,34.9762,60900.0
2007-12-04 10:50:00,50.22,50.32,50.17,50.25,52400.0,34.9692,35.0388,34.9344,34.9901,52400.0
2007-12-04 10:55:00,50.25,50.33,50.25,50.3,63300.0,34.9901,35.0458,34.9901,35.0249,63300.0
2007-12-04 11:00:00,50.3,50.35,50.25,50.33,38400.0,35.0249,35.0597,34.9901,35.0458,38400.0
2007-12-04 11:05:00,50.33,50.39,50.31,50.37,61800.0,35.0458,35.0876,35.0319,35.0737,61800.0
2007-12-04 11:10:00,50.39,50.42,50.34,50.4,96000.0,35.0876,35.1085,35.0528,35.0946,96000.0
2007-12-04 11:15:00,50.42,50.42,50.11,50.18,71200.0,35.1085,35.1085,34.8926,34.9414,71200.0
2007-12-04 11:20:00,50.21,50.31,50.21,50.28,49900.0,34.9623,35.0319,34.9623,35.011,49900.0
2007-12-04 11:25:00,50.28,50.3,50.04,50.04,63900.0,35.011,35.0249,34.8439,34.8439,63900.0
2007-12-04 11:30:00,50.04,50.1,49.87,49.88,90000.0,34.8439,34.8857,34.7255,34.7325,90000.0
2007-12-04 11:35:00,49.89,49.89,49.72,49.82,109300.0,34.7394,34.7394,34.6211,34.6907,109300.0
2007-12-04 11:40:00,49.82,49.9,49.82,49.87,65900.0,34.6907,34.7464,34.6907,34.7255,65900.0
2007-12-04 11:45:00,49.86,49.94,49.86,49.94,69200.0,34.7185,34.7742,34.7185,34.7742,69200.0
2007-12-04 11:50:00,49.94,49.95,49.77,49.86,58000.0,34.7742,34.7812,34.6559,34.7185,58000.0
2007-12-04 11:55:00,49.86,49.92,49.83,49.89,59600.0,34.7185,34.7603,34.6976,34.7394,59600.0
2007-12-04 12:00:00,49.89,49.94,49.82,49.88,62100.0,34.7394,34.7742,34.6907,34.7325,62100.0
2007-12-04 12:05:00,49.89,49.96,49.87,49.9,36700.0,34.7394,34.7882,34.7255,34.7464,36700.0
2007-12-04 12:10:00,49.89,49.96,49.87,49.94,47700.0,34.7394,34.7882,34.7255,34.7742,47700.0
2007-12-04 12:15:00,49.94,50.01,49.91,49.99,58400.0,34.7742,34.823,34.7534,34.8091,58400.0
2007-12-04 12:20:00,50.0,50.05,49.97,50.0,69900.0,34.816,34.8508,34.7951,34.816,69900.0
2007-12-04 12:25:00,50.02,50.06,49.99,50.02,36400.0,34.83,34.8578,34.8091,34.83,36400.0
2007-12-04 12:30:00,50.03,50.08,50.02,50.07,61400.0,34.8369,34.8717,34.83,34.8648,61400.0
2007-12-04 12:35:00,50.07,50.12,49.97,50.01,72000.0,34.8648,34.8996,34.7951,34.823,72000.0
2007-12-04 12:40:00,50.01,50.13,50.01,50.13,49700.0,34.823,34.9065,34.823,34.9065,49700.0
2007-12-04 12:45:00,50.13,50.18,50.07,50.17,97100.0,34.9065,34.9414,34.8648,34.9344,97100.0
2007-12-04 12:50:00,50.18,50.18,49.9,50.16,66200.0,34.9414,34.9414,34.7464,34.9274,66200.0
2007-12-04 12:55:00,50.14,50.16,50.07,50.07,26600.0,34.9135,34.9274,34.8648,34.8648,26600.0
2007-12-04 13:00:00,50.07,50.15,50.05,50.12,40400.0,34.8648,34.9205,34.8508,34.8996,40400.0
2007-12-04 13:05:00,50.13,50.13,49.99,49.99,40400.0,34.9065,34.9065,34.8091,34.8091,40400.0
2007-12-04 13:10:00,50.0,50.02,49.97,49.99,36300.0,34.816,34.83,34.7951,34.8091,36300.0
2007-12-04 13:15:00,50.0,50.0,49.97,49.97,17900.0,34.816,34.816,34.7951,34.7951,17900.0
2007-12-04 13:20:00,49.97,50.05,49.96,50.01,28700.0,34.7951,34.8508,34.7882,34.823,28700.0
2007-12-04 13:25:00,50.02,50.02,49.85,49.88,31300.0,34.83,34.83,34.7116,34.7325,31300.0
2007-12-04 13:30:00,49.9,49.99,49.89,49.95,28400.0,34.7464,34.8091,34.7394,34.7812,28400.0
2007-12-04 13:35:00,49.96,49.99,49.9,49.98,35300.0,34.7882,34.8091,34.7464,34.8021,35300.0
2007-12-04 13:40:00,49.99,50.0,49.91,49.97,31400.0,34.8091,34.816,34.7534,34.7951,31400.0
2007-12-04 13:45:00,49.97,50.02,49.96,49.99,25900.0,34.7951,34.83,34.7882,34.8091,25900.0
2007-12-04 13:50:00,50.0,50.02,49.91,49.94,38800.0,34.816,34.83,34.7534,34.7742,38800.0
2007-12-04 13:55:00,49.95,50.0,49.92,49.96,24600.0,34.7812,34.816,34.7603,34.7882,24600.0
2007-12-04 14:00:00,49.96,50.0,49.89,49.95,47200.0,34.7882,34.816,34.7394,34.7812,47200.0
2007-12-04 14:05:00,49.97,49.97,49.88,49.88,29500.0,34.7951,34.7951,34.7325,34.7325,29500.0
2007-12-04 14:10:00,49.87,49.89,49.85,49.89,24600.0,34.7255,34.7394,34.7116,34.7394,24600.0
2007-12-04 14:15:00,49.89,49.9,49.82,49.87,56200.0,34.7394,34.7464,34.6907,34.7255,56200.0
2007-12-04 14:20:00,49.88,49.94,49.86,49.91,45100.0,34.7325,34.7742,34.7185,34.7534,45100.0
2007-12-04 14:25:00,49.91,49.99,49.85,49.94,42700.0,34.7534,34.8091,34.7116,34.7742,42700.0
2007-12-04 14:30:00,49.96,50.0,49.93,49.96,67500.0,34.7882,34.816,34.7673,34.7882,67500.0
2007-12-04 14:35:00,49.96,50.01,49.91,49.94,58800.0,34.7882,34.823,34.7534,34.7742,58800.0
2007-12-04 14:40:00,49.95,49.95,49.81,49.81,69300.0,34.7812,34.7812,34.6837,34.6837,69300.0
2007-12-04 14:45:00,49.81,49.89,49.76,49.84,70400.0,34.6837,34.7394,34.6489,34.7046,70400.0
2007-12-04 14:50:00,49.83,49.91,49.81,49.85,56300.0,34.6976,34.7534,34.6837,34.7116,56300.0
2007-12-04 14:55:00,49.84,49.88,49.8,49.84,49500.0,34.7046,34.7325,34.6768,34.7046,49500.0
2007-12-04 15:00:00,49.84,49.87,49.79,49.85,101400.0,34.7046,34.7255,34.6698,34.7116,101400.0
2007-12-04 15:05:00,49.85,49.85,49.74,49.82,84300.0,34.7116,34.7116,34.635,34.6907,84300.0
2007-12-04 15:10:00,49.81,49.82,49.73,49.8,73600.0,34.6837,34.6907,34.628,34.6768,73600.0
2007-12-04 15:15:00,49.79,49.86,49.75,49.85,101200.0,34.6698,34.7185,34.6419,34.7116,101200.0
2007-12-04 15:20:00,49.85,49.87,49.79,49.82,88000.0,34.7116,34.7255,34.6698,34.6907,88000.0
2007-12-04 15:25:00,49.84,49.85,49.73,49.79,77900.0,34.7046,34.7116,34.628,34.6698,77900.0
2007-12-04 15:30:00,49.79,49.86,49.72,49.85,83500.0,34.6698,34.7185,34.6211,34.7116,83500.0
2007-12-04 15:35:00,49.85,49.87,49.7,49.7,155700.0,34.7116,34.7255,34.6071,34.6071,155700.0
2007-12-04 15:40:00,49.71,49.71,49.61,49.67,108100.0,34.6141,34.6141,34.5445,34.5862,108100.0
2007-12-04 15:45:00,49.67,49.69,49.62,49.68,99900.0,34.5862,34.6002,34.5514,34.5932,99900.0
2007-12-04 15:50:00,49.67,49.74,49.57,49.66,182700.0,34.5862,34.635,34.5166,34.5793,182700.0
2007-12-04 15:55:00,49.65,49.72,49.63,49.68,216500.0,34.5723,34.6211,34.5584,34.5932,216500.0
2007-12-05 09:30:00,49.72,49.92,49.46,49.51,94100.0,34.6911,34.8307,34.5097,34.5446,94100.0
2007-12-05 09:35:00,49.48,49.48,49.23,49.36,144000.0,34.5237,34.5237,34.3492,34.4399,144000.0
2007-12-05 09:40:00,49.36,49.59,49.36,49.54,111200.0,34.4399,34.6004,34.4399,34.5655,111200.0
2007-12-05 09:45:00,49.54,49.86,49.54,49.72,96800.0,34.5655,34.7888,34.5655,34.6911,96800.0
2007-12-05 09:50:00,49.73,49.74,49.44,49.48,61200.0,34.6981,34.7051,34.4957,34.5237,61200.0
2007-12-05 09:55:00,49.46,49.67,49.45,49.57,67400.0,34.5097,34.6562,34.5027,34.5864,67400.0
2007-12-05 10:00:00,49.57,49.74,49.44,49.74,113200.0,34.5864,34.7051,34.4957,34.7051,113200.0
2007-12-05 10:05:00,49.76,49.81,49.67,49.74,71900.0,34.719,34.7539,34.6562,34.7051,71900.0
2007-12-05 10:10:00,49.78,49.91,49.77,49.9,82000.0,34.733,34.8237,34.726,34.8167,82000.0
2007-12-05 10:15:00,49.89,50.02,49.88,50.02,58800.0,34.8097,34.9004,34.8027,34.9004,58800.0
2007-12-05 10:20:00,50.0,50.03,49.96,49.99,91700.0,34.8865,34.9074,34.8586,34.8795,91700.0
2007-12-05 10:25:00,49.97,49.98,49.85,49.92,70100.0,34.8655,34.8725,34.7818,34.8307,70100.0
2007-12-05 10:30:00,49.91,50.17,49.89,50.13,139600.0,34.8237,35.0051,34.8097,34.9772,139600.0
2007-12-05 10:35:00,50.14,50.2,50.08,50.16,46100.0,34.9842,35.026,34.9423,34.9981,46100.0
2007-12-05 10:40:00,50.15,50.2,50.05,50.09,63300.0,34.9911,35.026,34.9214,34.9493,63300.0
2007-12-05 10:45:00,50.09,50.1,50.03,50.03,34500.0,34.9493,34.9562,34.9074,34.9074,34500.0
2007-12-05 10:50:00,50.03,50.05,49.76,49.82,282800.0,34.9074,34.9214,34.719,34.7609,282800.0
2007-12-05 10:55:00,49.82,49.85,49.79,49.8,18500.0,34.7609,34.7818,34.74,34.7469,18500.0
2007-12-05 11:00:00,49.8,49.88,49.78,49.79,76400.0,34.7469,34.8027,34.733,34.74,76400.0
2007-12-05 11:05:00,49.79,49.85,49.78,49.79,38100.0,34.74,34.7818,34.733,34.74,38100.0
2007-12-05 11:10:00,49.79,49.87,49.78,49.8,83500.0,34.74,34.7958,34.733,34.7469,83500.0
2007-12-05 11:15:00,49.8,49.81,49.76,49.79,71400.0,34.7469,34.7539,34.719,34.74,71400.0
2007-12-05 11:20:00,49.78,49.79,49.73,49.75,61300.0,34.733,34.74,34.6981,34.712,61300.0
2007-12-05 11:25:00,49.75,49.83,49.75,49.83,48000.0,34.712,34.7679,34.712,34.7679,48000.0
2007-12-05 11:30:00,49.83,49.85,49.77,49.8,53800.0,34.7679,34.7818,34.726,34.7469,53800.0
2007-12-05 11:35:00,49.79,49.85,49.78,49.85,31100.0,34.74,34.7818,34.733,34.7818,31100.0
2007-12-05 11:40:00,49.85,49.96,49.84,49.92,81800.0,34.7818,34.8586,34.7748,34.8307,81800.0
2007-12-05 11:45:00,49.93,50.06,49.9,50.06,400000.0,34.8376,34.9283,34.8167,34.9283,400000.0
2007-12-05 11:50:00,50.06,50.1,49.94,49.96,93700.0,34.9283,34.9562,34.8446,34.8586,93700.0
2007-12-05 11:55:00,49.96,49.96,49.92,49.94,22500.0,34.8586,34.8586,34.8307,34.8446,22500.0
2007-12-05 12:00:00,49.94,50.03,49.94,50.03,56900.0,34.8446,34.9074,34.8446,34.9074,56900.0
2007-12-05 12:05:00,50.02,50.03,49.97,49.97,19500.0,34.9004,34.9074,34.8655,34.8655,19500.0
2007-12-05 12:10:00,49.96,49.96,49.89,49.93,40800.0,34.8586,34.8586,34.8097,34.8376,40800.0
2007-12-05 12:15:00,49.92,49.94,49.85,49.9,27600.0,34.8307,34.8446,34.7818,34.8167,27600.0
2007-12-05 12:20:00,49.88,49.93,49.76,49.79,34100.0,34.8027,34.8376,34.719,34.74,34100.0
2007-12-05 12:25:00,49.8,49.85,49.79,49.85,19400.0,34.7469,34.7818,34.74,34.7818,19400.0
2007-12-05 12:30:00,49.85,49.9,49.83,49.87,21400.0,34.7818,34.8167,34.7679,34.7958,21400.0
2007-12-05 12:35:00,49.87,49.88,49.85,49.87,18000.0,34.7958,34.8027,34.7818,34.7958,18000.0
2007-12-05 12:40:00,49.85,49.87,49.82,49.82,14400.0,34.7818,34.7958,34.7609,34.7609,14400.0
2007-12-05 12:45:00,49.82,49.85,49.8,49.82,11800.0,34.7609,34.7818,34.7469,34.7609,11800.0
2007-12-05 12:50:00,49.82,49.86,49.77,49.82,25300.0,34.7609,34.7888,34.726,34.7609,25300.0
2007-12-05 12:55:00,49.82,49.83,49.52,49.63,106300.0,34.7609,34.7679,34.5516,34.6283,106300.0
2007-12-05 13:00:00,49.63,49.75,49.61,49.75,35800.0,34.6283,34.712,34.6144,34.712,35800.0
2007-12-05 13:05:00,49.73,49.8,49.61,49.64,52600.0,34.6981,34.7469,34.6144,34.6353,52600.0
2007-12-05 13:10:00,49.63,49.65,49.55,49.58,46600.0,34.6283,34.6423,34.5725,34.5934,46600.0
2007-12-05 13:15:00,49.58,49.58,49.44,49.49,71700.0,34.5934,34.5934,34.4957,34.5306,71700.0
2007-12-05 13:20:00,49.48,49.5,49.41,49.41,106400.0,34.5237,34.5376,34.4748,34.4748,106400.0
2007-12-05 13:25:00,49.42,49.43,49.34,49.38,54000.0,34.4818,34.4888,34.426,34.4539,54000.0
2007-12-05 13:30:00,49.38,49.48,49.36,49.47,44400.0,34.4539,34.5237,34.4399,34.5167,44400.0
2007-12-05 13:35:00,49.45,49.5,49.37,49.5,206200.0,34.5027,34.5376,34.4469,34.5376,206200.0
2007-12-05 13:40:00,49.49,49.5,49.45,49.47,57300.0,34.5306,34.5376,34.5027,34.5167,57300.0
2007-12-05 13:45:00,49.48,49.53,49.47,49.52,56500.0,34.5237,34.5585,34.5167,34.5516,56500.0
2007-12-05 13:50:00,49.52,49.6,49.46,49.52,51300.0,34.5516,34.6074,34.5097,34.5516,51300.0
2007-12-05 13:55:00,49.52,49.6,49.49,49.6,42600.0,34.5516,34.6074,34.5306,34.6074,42600.0
2007-12-05 14:00:00,49.59,49.66,49.59,49.65,17900.0,34.6004,34.6492,34.6004,34.6423,17900.0
2007-12-05 14:05:00,49.65,49.65,49.53,49.59,34500.0,34.6423,34.6423,34.5585,34.6004,34500.0
2007-12-05 14:10:00,49.59,49.65,49.52,49.52,32500.0,34.6004,34.6423,34.5516,34.5516,32500.0
2007-12-05 14:15:00,49.52,49.52,49.37,49.44,55600.0,34.5516,34.5516,34.4469,34.4957,55600.0
2007-12-05 14:20:00,49.45,49.49,49.28,49.32,86700.0,34.5027,34.5306,34.3841,34.412,86700.0
2007-12-05 14:25:00,49.32,49.39,49.24,49.27,52900.0,34.412,34.4609,34.3562,34.3771,52900.0
2007-12-05 14:30:00,49.27,49.52,49.26,49.48,58400.0,34.3771,34.5516,34.3702,34.5237,58400.0
2007-12-05 14:35:00,49.49,49.51,49.33,49.4,40300.0,34.5306,34.5446,34.419,34.4678,40300.0
2007-12-05 14:40:00,49.41,49.5,49.27,49.31,41300.0,34.4748,34.5376,34.3771,34.405,41300.0
2007-12-05 14:45:00,49.33,49.42,49.32,49.35,26900.0,34.419,34.4818,34.412,34.4329,26900.0
2007-12-05 14:50:00,49.35,49.35,49.19,49.24,37600.0,34.4329,34.4329,34.3213,34.3562,37600.0
2007-12-05 14:55:00,49.23,49.37,49.21,49.34,60200.0,34.3492,34.4469,34.3353,34.426,60200.0
2007-12-05 15:00:00,49.34,49.35,49.26,49.32,50500.0,34.426,34.4329,34.3702,34.412,50500.0
2007-12-05 15:05:00,49.32,49.33,49.18,49.24,58100.0,34.412,34.419,34.3143,34.3562,58100.0
2007-12-05 15:10:00,49.24,49.29,49.24,49.27,50800.0,34.3562,34.3911,34.3562,34.3771,50800.0
2007-12-05 15:15:00,49.28,49.3,49.23,49.26,51800.0,34.3841,34.3981,34.3492,34.3702,51800.0
2007-12-05 15:20:00,49.27,49.35,49.24,49.24,78000.0,34.3771,34.4329,34.3562,34.3562,78000.0
2007-12-05 15:25:00,49.26,49.32,49.21,49.23,59100.0,34.3702,34.412,34.3353,34.3492,59100.0
2007-12-05 15:30:00,49.23,49.25,49.14,49.17,62100.0,34.3492,34.3632,34.2864,34.3074,62100.0
2007-12-05 15:35:00,49.19,49.29,49.17,49.21,95100.0,34.3213,34.3911,34.3074,34.3353,95100.0
2007-12-05 15:40:00,49.21,49.37,49.17,49.34,142100.0,34.3353,34.4469,34.3074,34.426,142100.0
2007-12-05 15:45:00,49.34,49.39,49.29,49.39,105700.0,34.426,34.4609,34.3911,34.4609,105700.0
2007-12-05 15:50:00,49.39,49.44,49.31,49.32,143200.0,34.4609,34.4957,34.405,34.412,143200.0
2007-12-05 15:55:00,49.34,49.51,49.34,49.43,154900.0,34.426,34.5446,34.426,34.4888,154900.0
2007-12-06 09:30:00,49.35,49.4,49.15,49.37,123200.0,34.4329,34.4678,34.2934,34.4469,123200.0
2007-12-06 09:35:00,49.38,49.42,49.07,49.19,115700.0,34.4539,34.4818,34.2376,34.3213,115700.0
2007-12-06 09:40:00,49.2,49.92,49.18,49.84,135800.0,34.3283,34.8307,34.3143,34.7748,135800.0
2007-12-06 09:45:00,49.84,50.02,49.79,49.9,108200.0,34.7748,34.9004,34.74,34.8167,108200.0
2007-12-06 09:50:00,49.9,49.99,49.5,49.53,127900.0,34.8167,34.8795,34.5376,34.5585,127900.0
2007-12-06 09:55:00,49.56,49.69,49.52,49.54,75000.0,34.5795,34.6702,34.5516,34.5655,75000.0
2007-12-06 10:00:00,49.51,49.76,49.45,49.67,61700.0,34.5446,34.719,34.5027,34.6562,61700.0
2007-12-06 10:05:00,49.68,49.96,49.61,49.89,69500.0,34.6632,34.8586,34.6144,34.8097,69500.0
2007-12-06 10:10:00,49.88,50.11,49.87,49.95,98600.0,34.8027,34.9632,34.7958,34.8516,98600.0
2007-12-06 10:15:00,49.94,49.98,49.71,49.74,55900.0,34.8446,34.8725,34.6841,34.7051,55900.0
2007-12-06 10:20:00,49.73,49.92,49.69,49.69,48600.0,34.6981,34.8307,34.6702,34.6702,48600.0
2007-12-06 10:25:00,49.69,49.84,49.67,49.77,38500.0,34.6702,34.7748,34.6562,34.726,38500.0
2007-12-06 10:30:00,49.79,49.86,49.69,49.75,40600.0,34.74,34.7888,34.6702,34.712,40600.0
2007-12-06 10:35:00,49.74,49.89,49.66,49.87,41500.0,34.7051,34.8097,34.6492,34.7958,41500.0
2007-12-06 10:40:00,49.86,49.87,49.75,49.87,29000.0,34.7888,34.7958,34.712,34.7958,29000.0
2007-12-06 10:45:00,49.88,49.92,49.82,49.82,20300.0,34.8027,34.8307,34.7609,34.7609,20300.0
2007-12-06 10:50:00,49.83,49.97,49.82,49.94,29600.0,34.7679,34.8655,34.7609,34.8446,29600.0
2007-12-06 10:55:00,49.95,49.98,49.86,49.95,45500.0,34.8516,34.8725,34.7888,34.8516,45500.0
2007-12-06 11:00:00,49.96,49.96,49.86,49.86,46600.0,34.8586,34.8586,34.7888,34.7888,46600.0
2007-12-06 11:05:00,49.86,49.87,49.77,49.82,47300.0,34.7888,34.7958,34.726,34.7609,47300.0
2007-12-06 11:10:00,49.81,49.88,49.76,49.8,40900.0,34.7539,34.8027,34.719,34.7469,40900.0
2007-12-06 11:15:00,49.8,49.81,49.76,49.8,25500.0,34.7469,34.7539,34.719,34.7469,25500.0
2007-12-06 11:20:00,49.8,50.0,49.75,49.97,64000.0,34.7469,34.8865,34.712,34.8655,64000.0
2007-12-06 11:25:00,49.98,50.03,49.94,49.97,42900.0,34.8725,34.9074,34.8446,34.8655,42900.0
2007-12-06 11:30:00,49.96,50.02,49.84,49.84,34600.0,34.8586,34.9004,34.7748,34.7748,34600.0
2007-12-06 11:35:00,49.85,50.03,49.84,50.03,44100.0,34.7818,34.9074,34.7748,34.9074,44100.0
2007-12-06 11:40:00,50.02,50.25,50.01,50.14,73200.0,34.9004,35.0609,34.8935,34.9842,73200.0
2007-12-06 11:45:00,50.14,50.18,50.1,50.15,42200.0,34.9842,35.0121,34.9562,34.9911,42200.0
2007-12-06 11:50:00,50.13,50.39,50.13,50.34,57200.0,34.9772,35.1586,34.9772,35.1237,57200.0
2007-12-06 11:55:00,50.34,50.42,50.3,50.31,106700.0,35.1237,35.1795,35.0958,35.1028,106700.0
2007-12-06 12:00:00,50.32,50.4,50.32,50.36,26700.0,35.1097,35.1656,35.1097,35.1377,26700.0
2007-12-06 12:05:00,50.35,50.38,50.28,50.29,40000.0,35.1307,35.1516,35.0818,35.0888,40000.0
2007-12-06 12:10:00,50.3,50.36,50.18,50.33,43900.0,35.0958,35.1377,35.0121,35.1167,43900.0
2007-12-06 12:15:00,50.32,50.42,50.3,50.39,39100.0,35.1097,35.1795,35.0958,35.1586,39100.0
2007-12-06 12:20:00,50.37,50.43,50.32,50.39,28800.0,35.1446,35.1865,35.1097,35.1586,28800.0
2007-12-06 12:25:00,50.39,50.4,50.33,50.36,20800.0,35.1586,35.1656,35.1167,35.1377,20800.0
2007-12-06 12:30:00,50.36,50.43,50.32,50.33,16700.0,35.1377,35.1865,35.1097,35.1167,16700.0
2007-12-06 12:35:00,50.35,50.42,50.33,50.41,47800.0,35.1307,35.1795,35.1167,35.1725,47800.0
2007-12-06 12:40:00,50.42,50.5,50.42,50.45,45100.0,35.1795,35.2353,35.1795,35.2005,45100.0
2007-12-06 12:45:00,50.45,50.56,50.45,50.56,49000.0,35.2005,35.2772,35.2005,35.2772,49000.0
2007-12-06 12:50:00,50.55,50.72,50.54,50.7,72000.0,35.2702,35.3888,35.2632,35.3749,72000.0
2007-12-06 12:55:00,50.71,50.75,50.28,50.47,213100.0,35.3819,35.4098,35.0818,35.2144,213100.0
2007-12-06 13:00:00,50.47,50.74,50.46,50.71,66100.0,35.2144,35.4028,35.2074,35.3819,66100.0
2007-12-06 13:05:00,50.68,50.68,50.49,50.49,36500.0,35.3609,35.3609,35.2284,35.2284,36500.0
2007-12-06 13:10:00,50.49,50.5,50.4,50.48,23700.0,35.2284,35.2353,35.1656,35.2214,23700.0
2007-12-06 13:15:00,50.45,50.48,50.4,50.47,16100.0,35.2005,35.2214,35.1656,35.2144,16100.0
2007-12-06 13:20:00,50.46,50.51,50.42,50.44,14100.0,35.2074,35.2423,35.1795,35.1935,14100.0
2007-12-06 13:25:00,50.44,50.45,50.34,50.38,29600.0,35.1935,35.2005,35.1237,35.1516,29600.0
2007-12-06 13:30:00,50.38,50.38,50.29,50.32,22100.0,35.1516,35.1516,35.0888,35.1097,22100.0
2007-12-06 13:35:00,50.33,50.33,50.21,50.29,70600.0,35.1167,35.1167,35.033,35.0888,70600.0
2007-12-06 13:40:00,50.28,50.43,50.28,50.41,20600.0,35.0818,35.1865,35.0818,35.1725,20600.0
2007-12-06 13:45:00,50.43,50.43,50.26,50.37,17900.0,35.1865,35.1865,35.0679,35.1446,17900.0
2007-12-06 13:50:00,50.37,50.39,50.22,50.22,27200.0,35.1446,35.1586,35.04,35.04,27200.0
2007-12-06 13:55:00,50.22,50.24,50.12,50.13,67800.0,35.04,35.0539,34.9702,34.9772,67800.0
2007-12-06 14:00:00,50.13,50.2,50.07,50.18,42600.0,34.9772,35.026,34.9353,35.0121,42600.0
2007-12-06 14:05:00,50.18,50.33,50.18,50.3,30600.0,35.0121,35.1167,35.0121,35.0958,30600.0
2007-12-06 14:10:00,50.3,50.33,50.23,50.23,28600.0,35.0958,35.1167,35.047,35.047,28600.0
2007-12-06 14:15:00,50.23,50.27,50.2,50.24,30400.0,35.047,35.0749,35.026,35.0539,30400.0
2007-12-06 14:20:00,50.25,50.3,50.24,50.3,27600.0,35.0609,35.0958,35.0539,35.0958,27600.0
2007-12-06 14:25:00,50.3,50.57,50.29,50.54,67900.0,35.0958,35.2842,35.0888,35.2632,67900.0
2007-12-06 14:30:00,50.55,50.64,50.53,50.56,42200.0,35.2702,35.333,35.2563,35.2772,42200.0
2007-12-06 14:35:00,50.56,50.58,50.45,50.56,30300.0,35.2772,35.2912,35.2005,35.2772,30300.0
2007-12-06 14:40:00,50.57,50.7,50.57,50.69,35600.0,35.2842,35.3749,35.2842,35.3679,35600.0
2007-12-06 14:45:00,50.69,50.75,50.63,50.64,49300.0,35.3679,35.4098,35.326,35.333,49300.0
2007-12-06 14:50:00,50.62,50.64,50.56,50.57,38000.0,35.3191,35.333,35.2772,35.2842,38000.0
2007-12-06 14:55:00,50.56,50.68,50.55,50.64,28200.0,35.2772,35.3609,35.2702,35.333,28200.0
2007-12-06 15:00:00,50.65,50.82,50.63,50.8,66700.0,35.34,35.4586,35.326,35.4447,66700.0
2007-12-06 15:05:00,50.8,50.8,50.66,50.67,61500.0,35.4447,35.4447,35.347,35.354,61500.0
2007-12-06 15:10:00,50.67,50.68,50.53,50.55,37800.0,35.354,35.3609,35.2563,35.2702,37800.0
2007-12-06 15:15:00,50.56,50.59,50.52,50.56,53900.0,35.2772,35.2981,35.2493,35.2772,53900.0
2007-12-06 15:20:00,50.57,50.68,50.56,50.66,54100.0,35.2842,35.3609,35.2772,35.347,54100.0
2007-12-06 15:25:00,50.67,50.71,50.64,50.66,63600.0,35.354,35.3819,35.333,35.347,63600.0
2007-12-06 15:30:00,50.66,50.66,50.5,50.6,57000.0,35.347,35.347,35.2353,35.3051,57000.0
2007-12-06 15:35:00,50.6,50.68,50.57,50.61,58800.0,35.3051,35.3609,35.2842,35.3121,58800.0
2007-12-06 15:40:00,50.61,50.65,50.49,50.5,78300.0,35.3121,35.34,35.2284,35.2353,78300.0
2007-12-06 15:45:00,50.49,50.52,50.33,50.49,124000.0,35.2284,35.2493,35.1167,35.2284,124000.0
2007-12-06 15:50:00,50.48,50.5,50.33,50.38,130200.0,35.2214,35.2353,35.1167,35.1516,130200.0
2007-12-06 15:55:00,50.38,50.51,50.34,50.51,211000.0,35.1516,35.2423,35.1237,35.2423,211000.0
2007-12-07 09:30:00,50.1,50.56,50.1,50.53,99300.0,34.9562,35.2772,34.9562,35.2563,99300.0
2007-12-07 09:35:00,50.53,50.57,50.28,50.37,86900.0,35.2563,35.2842,35.0818,35.1446,86900.0
2007-12-07 09:40:00,50.35,50.4,50.26,50.39,101800.0,35.1307,35.1656,35.0679,35.1586,101800.0
2007-12-07 09:45:00,50.39,50.58,50.32,50.49,83000.0,35.1586,35.2912,35.1097,35.2284,83000.0
2007-12-07 09:50:00,50.48,50.54,50.46,50.47,45600.0,35.2214,35.2632,35.2074,35.2144,45600.0
2007-12-07 09:55:00,50.47,50.52,50.42,50.47,55700.0,35.2144,35.2493,35.1795,35.2144,55700.0
2007-12-07 10:00:00,50.45,50.49,50.27,50.29,59700.0,35.2005,35.2284,35.0749,35.0888,59700.0
2007-12-07 10:05:00,50.31,50.33,50.13,50.18,68800.0,35.1028,35.1167,34.9772,35.0121,68800.0
2007-12-07 10:10:00,50.18,50.69,50.17,50.69,120900.0,35.0121,35.3679,35.0051,35.3679,120900.0
2007-12-07 10:15:00,50.68,50.8,50.58,50.71,117500.0,35.3609,35.4447,35.2912,35.3819,117500.0
2007-12-07 10:20:00,50.7,50.71,50.43,50.62,92100.0,35.3749,35.3819,35.1865,35.3191,92100.0
2007-12-07 10:25:00,50.63,50.98,50.63,50.7,179400.0,35.326,35.5702,35.326,35.3749,179400.0
2007-12-07 10:30:00,50.72,50.73,50.4,50.42,84000.0,35.3888,35.3958,35.1656,35.1795,84000.0
2007-12-07 10:35:00,50.43,50.57,50.42,50.54,45000.0,35.1865,35.2842,35.1795,35.2632,45000.0
2007-12-07 10:40:00,50.53,50.55,50.32,50.35,70000.0,35.2563,35.2702,35.1097,35.1307,70000.0
2007-12-07 10:45:00,50.37,50.37,50.27,50.35,59800.0,35.1446,35.1446,35.0749,35.1307,59800.0
2007-12-07 10:50:00,50.35,50.4,50.32,50.32,41200.0,35.1307,35.1656,35.1097,35.1097,41200.0
2007-12-07 10:55:00,50.33,50.48,50.29,50.47,33400.0,35.1167,35.2214,35.0888,35.2144,33400.0
2007-12-07 11:00:00,50.46,50.61,50.46,50.59,51500.0,35.2074,35.3121,35.2074,35.2981,51500.0
2007-12-07 11:05:00,50.57,50.64,50.53,50.62,47400.0,35.2842,35.333,35.2563,35.3191,47400.0
2007-12-07 11:10:00,50.6,50.61,50.52,50.57,54400.0,35.3051,35.3121,35.2493,35.2842,54400.0
2007-12-07 11:15:00,50.58,50.69,50.58,50.65,70100.0,35.2912,35.3679,35.2912,35.34,70100.0
2007-12-07 11:20:00,50.64,50.65,50.57,50.57,32400.0,35.333,35.34,35.2842,35.2842,32400.0
2007-12-07 11:25:00,50.59,50.59,50.45,50.46,32800.0,35.2981,35.2981,35.2005,35.2074,32800.0
2007-12-07 11:30:00,50.46,50.46,50.31,50.33,107900.0,35.2074,35.2074,35.1028,35.1167,107900.0
2007-12-07 11:35:00,50.33,50.42,50.31,50.32,50500.0,35.1167,35.1795,35.1028,35.1097,50500.0
2007-12-07 11:40:00,50.33,50.34,50.2,50.2,33300.0,35.1167,35.1237,35.026,35.026,33300.0
2007-12-07 11:45:00,50.22,50.28,50.21,50.23,50700.0,35.04,35.0818,35.033,35.047,50700.0
2007-12-07 11:50:00,50.23,50.23,50.06,50.13,44500.0,35.047,35.047,34.9283,34.9772,44500.0
2007-12-07 11:55:00,50.13,50.14,50.09,50.09,28700.0,34.9772,34.9842,34.9493,34.9493,28700.0
2007-12-07 12:00:00,50.09,50.11,50.05,50.06,23500.0,34.9493,34.9632,34.9214,34.9283,23500.0
2007-12-07 12:05:00,50.05,50.06,50.0,50.05,40700.0,34.9214,34.9283,34.8865,34.9214,40700.0
2007-12-07 12:10:00,50.05,50.09,50.03,50.06,25500.0,34.9214,34.9493,34.9074,34.9283,25500.0
2007-12-07 12:15:00,50.08,50.1,49.97,49.98,46200.0,34.9423,34.9562,34.8655,34.8725,46200.0
2007-12-07 12:20:00,49.98,49.98,49.87,49.98,34300.0,34.8725,34.8725,34.7958,34.8725,34300.0
2007-12-07 12:25:00,49.96,50.0,49.93,50.0,44500.0,34.8586,34.8865,34.8376,34.8865,44500.0
2007-12-07 12:30:00,50.0,50.02,49.94,49.99,27100.0,34.8865,34.9004,34.8446,34.8795,27100.0
2007-12-07 12:35:00,49.97,50.01,49.97,50.0,16100.0,34.8655,34.8935,34.8655,34.8865,16100.0
2007-12-07 12:40:00,50.0,50.05,50.0,50.05,13700.0,34.8865,34.9214,34.8865,34.9214,13700.0
2007-12-07 12:45:00,50.06,50.11,50.05,50.1,21000.0,34.9283,34.9632,34.9214,34.9562,21000.0
2007-12-07 12:50:00,50.11,50.15,50.1,50.15,12600.0,34.9632,34.9911,34.9562,34.9911,12600.0
2007-12-07 12:55:00,50.15,50.16,50.12,50.12,29500.0,34.9911,34.9981,34.9702,34.9702,29500.0
2007-12-07 13:00:00,50.12,50.14,50.09,50.14,26000.0,34.9702,34.9842,34.9493,34.9842,26000.0
2007-12-07 13:05:00,50.14,50.2,50.13,50.17,44700.0,34.9842,35.026,34.9772,35.0051,44700.0
2007-12-07 13:10:00,50.17,50.19,50.16,50.16,15800.0,35.0051,35.019,34.9981,34.9981,15800.0
2007-12-07 13:15:00,50.17,50.19,50.05,50.17,120500.0,35.0051,35.019,34.9214,35.0051,120500.0
2007-12-07 13:20:00,50.17,50.2,50.09,50.09,32300.0,35.0051,35.026,34.9493,34.9493,32300.0
2007-12-07 13:25:00,50.08,50.09,50.02,50.09,43500.0,34.9423,34.9493,34.9004,34.9493,43500.0
2007-12-07 13:30:00,50.09,50.13,49.98,50.06,33900.0,34.9493,34.9772,34.8725,34.9283,33900.0
2007-12-07 13:35:00,50.05,50.06,50.01,50.03,22100.0,34.9214,34.9283,34.8935,34.9074,22100.0
2007-12-07 13:40:00,50.03,50.15,50.01,50.13,20800.0,34.9074,34.9911,34.8935,34.9772,20800.0
2007-12-07 13:45:00,50.13,50.2,50.13,50.18,34900.0,34.9772,35.026,34.9772,35.0121,34900.0
2007-12-07 13:50:00,50.18,50.18,50.11,50.13,19100.0,35.0121,35.0121,34.9632,34.9772,19100.0
2007-12-07 13:55:00,50.13,50.15,50.08,50.1,23600.0,34.9772,34.9911,34.9423,34.9562,23600.0
2007-12-07 14:00:00,50.1,50.1,50.05,50.09,24100.0,34.9562,34.9562,34.9214,34.9493,24100.0
2007-12-07 14:05:00,50.08,50.15,50.08,50.14,32600.0,34.9423,34.9911,34.9423,34.9842,32600.0
2007-12-07 14:10:00,50.15,50.16,49.99,50.02,46600.0,34.9911,34.9981,34.8795,34.9004,46600.0
2007-12-07 14:15:00,50.02,50.11,49.91,49.98,50000.0,34.9004,34.9632,34.8237,34.8725,50000.0
2007-12-07 14:20:00,49.97,50.01,49.95,50.01,31900.0,34.8655,34.8935,34.8516,34.8935,31900.0
2007-12-07 14:25:00,50.01,50.03,49.99,50.01,31400.0,34.8935,34.9074,34.8795,34.8935,31400.0
2007-12-07 14:30:00,50.0,50.12,50.0,50.07,56700.0,34.8865,34.9702,34.8865,34.9353,56700.0
2007-12-07 14:35:00,50.07,50.07,49.97,49.99,45900.0,34.9353,34.9353,34.8655,34.8795,45900.0
2007-12-07 14:40:00,49.99,50.05,49.96,50.02,27200.0,34.8795,34.9214,34.8586,34.9004,27200.0
2007-12-07 14:45:00,50.01,50.04,50.01,50.02,15300.0,34.8935,34.9144,34.8935,34.9004,15300.0
2007-12-07 14:50:00,50.03,50.1,49.99,50.0,50400.0,34.9074,34.9562,34.8795,34.8865,50400.0
2007-12-07 14:55:00,50.01,50.05,49.99,50.0,39900.0,34.8935,34.9214,34.8795,34.8865,39900.0
2007-12-07 15:00:00,50.0,50.04,49.99,50.04,53600.0,34.8865,34.9144,34.8795,34.9144,53600.0
2007-12-07 15:05:00,50.04,50.05,49.96,50.0,79500.0,34.9144,34.9214,34.8586,34.8865,79500.0
2007-12-07 15:10:00,50.0,50.01,49.96,49.96,85000.0,34.8865,34.8935,34.8586,34.8586,85000.0
2007-12-07 15:15:00,49.96,50.02,49.96,49.99,68800.0,34.8586,34.9004,34.8586,34.8795,68800.0
2007-12-07 15:20:00,49.96,50.03,49.93,50.01,60000.0,34.8586,34.9074,34.8376,34.8935,60000.0
2007-12-07 15:25:00,50.02,50.03,49.93,49.94,70100.0,34.9004,34.9074,34.8376,34.8446,70100.0
2007-12-07 15:30:00,49.95,50.0,49.76,49.85,146600.0,34.8516,34.8865,34.719,34.7818,146600.0
2007-12-07 15:35:00,49.85,49.9,49.72,49.87,146800.0,34.7818,34.8167,34.6911,34.7958,146800.0
2007-12-07 15:40:00,49.86,49.92,49.75,49.8,168800.0,34.7888,34.8307,34.712,34.7469,168800.0
2007-12-07 15:45:00,49.8,49.96,49.8,49.93,133400.0,34.7469,34.8586,34.7469,34.8376,133400.0
2007-12-07 15:50:00,49.93,49.95,49.87,49.87,153000.0,34.8376,34.8516,34.7958,34.7958,153000.0
2007-12-07 15:55:00,49.86,50.0,49.84,49.99,226600.0,34.7888,34.8865,34.7748,34.8795,226600.0
2007-12-10 09:30:00,50.72,50.86,50.49,50.79,142400.0,35.3888,35.4865,35.2284,35.4377,142400.0
2007-12-10 09:35:00,50.81,50.89,50.62,50.83,126500.0,35.4516,35.5075,35.3191,35.4656,126500.0
2007-12-10 09:40:00,50.85,51.06,50.85,51.05,112700.0,35.4795,35.6261,35.4795,35.6191,112700.0
2007-12-10 09:45:00,51.05,51.2,50.98,51.13,126100.0,35.6191,35.7237,35.5702,35.6749,126100.0
2007-12-10 09:50:00,51.14,51.28,50.88,50.88,83300.0,35.6819,35.7796,35.5005,35.5005,83300.0
2007-12-10 09:55:00,50.88,51.03,50.84,50.86,100000.0,35.5005,35.6051,35.4726,35.4865,100000.0
2007-12-10 10:00:00,50.86,51.14,50.85,51.05,61700.0,35.4865,35.6819,35.4795,35.6191,61700.0
2007-12-10 10:05:00,51.07,51.1,50.96,51.0,65600.0,35.633,35.654,35.5563,35.5842,65600.0
2007-12-10 10:10:00,51.0,51.09,50.97,50.99,50100.0,35.5842,35.647,35.5633,35.5772,50100.0
2007-12-10 10:15:00,51.0,51.23,50.98,51.0,124400.0,35.5842,35.7447,35.5702,35.5842,124400.0
2007-12-10 10:20:00,51.0,51.04,50.95,51.02,76700.0,35.5842,35.6121,35.5493,35.5982,76700.0
2007-12-10 10:25:00,51.02,51.15,51.01,51.11,78900.0,35.5982,35.6889,35.5912,35.661,78900.0
2007-12-10 10:30:00,51.1,51.34,51.04,51.13,98100.0,35.654,35.8214,35.6121,35.6749,98100.0
2007-12-10 10:35:00,51.11,51.2,51.01,51.11,61100.0,35.661,35.7237,35.5912,35.661,61100.0
2007-12-10 10:40:00,51.11,51.22,51.03,51.03,86200.0,35.661,35.7377,35.6051,35.6051,86200.0
2007-12-10 10:45:00,51.03,51.06,50.95,50.98,70100.0,35.6051,35.6261,35.5493,35.5702,70100.0
2007-12-10 10:50:00,50.98,51.1,50.96,51.06,45400.0,35.5702,35.654,35.5563,35.6261,45400.0
2007-12-10 10:55:00,51.06,51.08,51.0,51.06,38000.0,35.6261,35.64,35.5842,35.6261,38000.0
2007-12-10 11:00:00,51.05,51.18,51.0,51.18,39000.0,35.6191,35.7098,35.5842,35.7098,39000.0
2007-12-10 11:05:00,51.17,51.22,51.05,51.08,34400.0,35.7028,35.7377,35.6191,35.64,34400.0
2007-12-10 11:10:00,51.07,51.07,51.0,51.02,41400.0,35.633,35.633,35.5842,35.5982,41400.0
2007-12-10 11:15:00,51.03,51.03,50.87,50.92,53100.0,35.6051,35.6051,35.4935,35.5284,53100.0
2007-12-10 11:20:00,50.93,50.94,50.82,50.92,35700.0,35.5354,35.5423,35.4586,35.5284,35700.0
2007-12-10 11:25:00,50.92,50.97,50.91,50.96,33800.0,35.5284,35.5633,35.5214,35.5563,33800.0
2007-12-10 11:30:00,50.96,50.97,50.93,50.96,23500.0,35.5563,35.5633,35.5354,35.5563,23500.0
2007-12-10 11:35:00,50.96,50.99,50.87,50.98,36800.0,35.5563,35.5772,35.4935,35.5702,36800.0
2007-12-10 11:40:00,50.99,51.1,50.94,50.94,40600.0,35.5772,35.654,35.5423,35.5423,40600.0
2007-12-10 11:45:00,50.94,50.97,50.9,50.9,23500.0,35.5423,35.5633,35.5144,35.5144,23500.0
2007-12-10 11:50:00,50.9,51.05,50.9,51.02,38000.0,35.5144,35.6191,35.5144,35.5982,38000.0
2007-12-10 11:55:00,51.01,51.05,51.0,51.03,19800.0,35.5912,35.6191,35.5842,35.6051,19800.0
2007-12-10 12:00:00,51.02,51.18,50.96,50.98,68700.0,35.5982,35.7098,35.5563,35.5702,68700.0
2007-12-10 12:05:00,50.98,51.06,50.98,51.0,39000.0,35.5702,35.6261,35.5702,35.5842,39000.0
2007-12-10 12:10:00,51.0,51.05,50.99,51.03,23400.0,35.5842,35.6191,35.5772,35.6051,23400.0
2007-12-10 12:15:00,51.02,51.02,50.9,50.9,31200.0,35.5982,35.5982,35.5144,35.5144,31200.0
2007-12-10 12:20:00,50.9,50.9,50.8,50.85,38500.0,35.5144,35.5144,35.4447,35.4795,38500.0
2007-12-10 12:25:00,50.85,50.89,50.85,50.85,33400.0,35.4795,35.5075,35.4795,35.4795,33400.0
2007-12-10 12:30:00,50.86,50.87,50.84,50.87,31500.0,35.4865,35.4935,35.4726,35.4935,31500.0
2007-12-10 12:35:00,50.87,50.94,50.85,50.91,23600.0,35.4935,35.5423,35.4795,35.5214,23600.0
2007-12-10 12:40:00,50.92,50.99,50.84,50.85,49600.0,35.5284,35.5772,35.4726,35.4795,49600.0
2007-12-10 12:45:00,50.85,50.86,50.79,50.81,25600.0,35.4795,35.4865,35.4377,35.4516,25600.0
2007-12-10 12:50:00,50.82,50.91,50.81,50.9,18800.0,35.4586,35.5214,35.4516,35.5144,18800.0
2007-12-10 12:55:00,50.9,50.9,50.76,50.77,42200.0,35.5144,35.5144,35.4167,35.4237,42200.0
2007-12-10 13:00:00,50.77,50.82,50.76,50.78,26700.0,35.4237,35.4586,35.4167,35.4307,26700.0
2007-12-10 13:05:00,50.79,50.97,50.79,50.97,38900.0,35.4377,35.5633,35.4377,35.5633,38900.0
2007-12-10 13:10:00,50.96,51.0,50.93,50.94,26500.0,35.5563,35.5842,35.5354,35.5423,26500.0
2007-12-10 13:15:00,50.94,51.02,50.94,51.01,32000.0,35.5423,35.5982,35.5423,35.5912,32000.0
2007-12-10 13:20:00,51.0,51.04,50.98,50.99,29900.0,35.5842,35.6121,35.5702,35.5772,29900.0
2007-12-10 13:25:00,51.0,51.01,50.96,50.97,15800.0,35.5842,35.5912,35.5563,35.5633,15800.0
2007-12-10 13:30:00,50.97,51.0,50.97,50.97,13000.0,35.5633,35.5842,35.5633,35.5633,13000.0
2007-12-10 13:35:00,50.97,50.99,50.97,50.98,8100.0,35.5633,35.5772,35.5633,35.5702,8100.0
2007-12-10 13:40:00,50.99,51.05,50.98,51.02,37400.0,35.5772,35.6191,35.5702,35.5982,37400.0
2007-12-10 13:45:00,51.01,51.01,50.92,50.96,36500.0,35.5912,35.5912,35.5284,35.5563,36500.0
2007-12-10 13:50:00,50.96,50.98,50.9,50.94,29700.0,35.5563,35.5702,35.5144,35.5423,29700.0
2007-12-10 13:55:00,50.95,50.97,50.82,50.86,33700.0,35.5493,35.5633,35.4586,35.4865,33700.0
2007-12-10 14:00:00,50.86,51.0,50.86,50.96,37400.0,35.4865,35.5842,35.4865,35.5563,37400.0
2007-12-10 14:05:00,50.97,51.0,50.95,50.98,21600.0,35.5633,35.5842,35.5493,35.5702,21600.0
2007-12-10 14:10:00,50.98,51.0,50.86,50.95,37200.0,35.5702,35.5842,35.4865,35.5493,37200.0
2007-12-10 14:15:00,50.95,50.97,50.92,50.94,28600.0,35.5493,35.5633,35.5284,35.5423,28600.0
2007-12-10 14:20:00,50.95,51.02,50.93,50.99,33600.0,35.5493,35.5982,35.5354,35.5772,33600.0
2007-12-10 14:25:00,50.99,51.03,50.97,50.99,37100.0,35.5772,35.6051,35.5633,35.5772,37100.0
2007-12-10 14:30:00,51.0,51.05,50.97,51.04,34600.0,35.5842,35.6191,35.5633,35.6121,34600.0
2007-12-10 14:35:00,51.04,51.05,50.97,50.98,37700.0,35.6121,35.6191,35.5633,35.5702,37700.0
2007-12-10 14:40:00,50.98,51.0,50.98,50.99,10300.0,35.5702,35.5842,35.5702,35.5772,10300.0
2007-12-10 14:45:00,51.0,51.09,51.0,51.03,45700.0,35.5842,35.647,35.5842,35.6051,45700.0
2007-12-10 14:50:00,51.02,51.04,50.94,50.97,133500.0,35.5982,35.6121,35.5423,35.5633,133500.0
2007-12-10 14:55:00,50.97,51.0,50.85,50.98,49500.0,35.5633,35.5842,35.4795,35.5702,49500.0
2007-12-10 15:00:00,50.99,50.99,50.87,50.89,55200.0,35.5772,35.5772,35.4935,35.5075,55200.0
2007-12-10 15:05:00,50.89,50.94,50.84,50.91,46000.0,35.5075,35.5423,35.4726,35.5214,46000.0
2007-12-10 15:10:00,50.91,50.95,50.89,50.94,32700.0,35.5214,35.5493,35.5075,35.5423,32700.0
2007-12-10 15:15:00,50.93,50.95,50.9,50.91,36600.0,35.5354,35.5493,35.5144,35.5214,36600.0
2007-12-10 15:20:00,50.92,50.93,50.78,50.79,52700.0,35.5284,35.5354,35.4307,35.4377,52700.0
2007-12-10 15:25:00,50.8,50.81,50.66,50.68,56700.0,35.4447,35.4516,35.347,35.3609,56700.0
2007-12-10 15:30:00,50.67,50.8,50.63,50.79,86800.0,35.354,35.4447,35.326,35.4377,86800.0
2007-12-10 15:35:00,50.78,50.91,50.75,50.85,85300.0,35.4307,35.5214,35.4098,35.4795,85300.0
2007-12-10 15:40:00,50.84,50.84,50.67,50.74,88500.0,35.4726,35.4726,35.354,35.4028,88500.0
2007-12-10 15:45:00,50.74,50.78,50.66,50.7,167700.0,35.4028,35.4307,35.347,35.3749,167700.0
2007-12-10 15:50:00,50.67,50.8,50.63,50.78,123300.0,35.354,35.4447,35.326,35.4307,123300.0
2007-12-10 15:55:00,50.78,50.8,50.7,50.79,136400.0,35.4307,35.4447,35.3749,35.4377,136400.0
2007-12-11 09:30:00,50.5,50.69,50.4,50.69,119200.0,35.2353,35.3679,35.1656,35.3679,119200.0
2007-12-11 09:35:00,50.67,50.76,50.57,50.69,71600.0,35.354,35.4167,35.2842,35.3679,71600.0
2007-12-11 09:40:00,50.7,50.98,50.68,50.77,101600.0,35.3749,35.5702,35.3609,35.4237,101600.0
2007-12-11 09:45:00,50.77,50.78,50.57,50.63,57100.0,35.4237,35.4307,35.2842,35.326,57100.0
2007-12-11 09:50:00,50.62,50.69,50.56,50.59,47000.0,35.3191,35.3679,35.2772,35.2981,47000.0
2007-12-11 09:55:00,50.6,50.65,50.58,50.63,42100.0,35.3051,35.34,35.2912,35.326,42100.0
2007-12-11 10:00:00,50.63,50.79,50.62,50.76,108300.0,35.326,35.4377,35.3191,35.4167,108300.0
2007-12-11 10:05:00,50.75,50.8,50.72,50.79,32900.0,35.4098,35.4447,35.3888,35.4377,32900.0
2007-12-11 10:10:00,50.79,50.8,50.67,50.73,51000.0,35.4377,35.4447,35.354,35.3958,51000.0
2007-12-11 10:15:00,50.74,50.75,50.6,50.67,100700.0,35.4028,35.4098,35.3051,35.354,100700.0
2007-12-11 10:20:00,50.67,50.69,50.48,50.53,60400.0,35.354,35.3679,35.2214,35.2563,60400.0
2007-12-11 10:25:00,50.52,50.54,50.45,50.48,34300.0,35.2493,35.2632,35.2005,35.2214,34300.0
2007-12-11 10:30:00,50.47,50.48,50.41,50.41,50100.0,35.2144,35.2214,35.1725,35.1725,50100.0
2007-12-11 10:35:00,50.42,50.45,50.41,50.43,24600.0,35.1795,35.2005,35.1725,35.1865,24600.0
2007-12-11 10:40:00,50.43,50.43,50.02,50.07,114300.0,35.1865,35.1865,34.9004,34.9353,114300.0
2007-12-11 10:45:00,50.07,50.07,49.79,50.05,128700.0,34.9353,34.9353,34.74,34.9214,128700.0
2007-12-11 10:50:00,50.05,50.28,50.01,50.23,81800.0,34.9214,35.0818,34.8935,35.047,81800.0
2007-12-11 10:55:00,50.22,50.29,50.16,50.17,59800.0,35.04,35.0888,34.9981,35.0051,59800.0
2007-12-11 11:00:00,50.16,50.23,50.12,50.22,51500.0,34.9981,35.047,34.9702,35.04,51500.0
2007-12-11 11:05:00,50.22,50.27,50.16,50.21,44600.0,35.04,35.0749,34.9981,35.033,44600.0
2007-12-11 11:10:00,50.2,50.2,50.11,50.16,65800.0,35.026,35.026,34.9632,34.9981,65800.0
2007-12-11 11:15:00,50.16,50.33,50.16,50.32,48300.0,34.9981,35.1167,34.9981,35.1097,48300.0
2007-12-11 11:20:00,50.31,50.33,50.15,50.17,44400.0,35.1028,35.1167,34.9911,35.0051,44400.0
2007-12-11 11:25:00,50.16,50.21,50.05,50.18,66600.0,34.9981,35.033,34.9214,35.0121,66600.0
2007-12-11 11:30:00,50.18,50.22,50.17,50.2,39500.0,35.0121,35.04,35.0051,35.026,39500.0
2007-12-11 11:35:00,50.22,50.23,50.17,50.23,61400.0,35.04,35.047,35.0051,35.047,61400.0
2007-12-11 11:40:00,50.23,50.23,50.16,50.16,52700.0,35.047,35.047,34.9981,34.9981,52700.0
2007-12-11 11:45:00,50.16,50.2,50.15,50.15,25600.0,34.9981,35.026,34.9911,34.9911,25600.0
2007-12-11 11:50:00,50.16,50.2,50.13,50.17,27100.0,34.9981,35.026,34.9772,35.0051,27100.0
2007-12-11 11:55:00,50.18,50.33,50.15,50.33,57300.0,35.0121,35.1167,34.9911,35.1167,57300.0
2007-12-11 12:00:00,50.33,50.4,50.24,50.37,44000.0,35.1167,35.1656,35.0539,35.1446,44000.0
2007-12-11 12:05:00,50.37,50.44,50.33,50.43,34100.0,35.1446,35.1935,35.1167,35.1865,34100.0
2007-12-11 12:10:00,50.44,50.45,50.39,50.39,17400.0,35.1935,35.2005,35.1586,35.1586,17400.0
2007-12-11 12:15:00,50.4,50.45,50.39,50.42,20300.0,35.1656,35.2005,35.1586,35.1795,20300.0
2007-12-11 12:20:00,50.42,50.51,50.33,50.5,54800.0,35.1795,35.2423,35.1167,35.2353,54800.0
2007-12-11 12:25:00,50.5,50.72,50.5,50.66,54800.0,35.2353,35.3888,35.2353,35.347,54800.0
2007-12-11 12:30:00,50.66,50.68,50.64,50.65,21400.0,35.347,35.3609,35.333,35.34,21400.0
2007-12-11 12:35:00,50.65,50.75,50.64,50.75,36800.0,35.34,35.4098,35.333,35.4098,36800.0
2007-12-11 12:40:00,50.75,50.86,50.75,50.82,80300.0,35.4098,35.4865,35.4098,35.4586,80300.0
2007-12-11 12:45:00,50.83,50.87,50.75,50.83,64200.0,35.4656,35.4935,35.4098,35.4656,64200.0
2007-12-11 12:50:00,50.83,50.96,50.82,50.94,71800.0,35.4656,35.5563,35.4586,35.5423,71800.0
2007-12-11 12:55:00,50.93,51.0,50.91,51.0,74300.0,35.5354,35.5842,35.5214,35.5842,74300.0
2007-12-11 13:00:00,50.99,51.02,50.96,50.97,56700.0,35.5772,35.5982,35.5563,35.5633,56700.0
2007-12-11 13:05:00,50.96,51.0,50.89,50.91,34600.0,35.5563,35.5842,35.5075,35.5214,34600.0
2007-12-11 13:10:00,50.92,50.92,50.74,50.75,30000.0,35.5284,35.5284,35.4028,35.4098,30000.0
2007-12-11 13:15:00,50.75,50.77,50.62,50.66,31100.0,35.4098,35.4237,35.3191,35.347,31100.0
2007-12-11 13:20:00,50.65,50.67,50.59,50.66,38400.0,35.34,35.354,35.2981,35.347,38400.0
2007-12-11 13:25:00,50.66,50.68,50.61,50.67,15400.0,35.347,35.3609,35.3121,35.354,15400.0
2007-12-11 13:30:00,50.64,50.7,50.63,50.69,17100.0,35.333,35.3749,35.326,35.3679,17100.0
2007-12-11 13:35:00,50.69,50.83,50.69,50.81,34800.0,35.3679,35.4656,35.3679,35.4516,34800.0
2007-12-11 13:40:00,50.82,50.86,50.75,50.85,33500.0,35.4586,35.4865,35.4098,35.4795,33500.0
2007-12-11 13:45:00,50.84,51.02,50.84,50.99,84100.0,35.4726,35.5982,35.4726,35.5772,84100.0
2007-12-11 13:50:00,51.0,51.07,50.85,50.89,61900.0,35.5842,35.633,35.4795,35.5075,61900.0
2007-12-11 13:55:00,50.9,50.95,50.88,50.9,38800.0,35.5144,35.5493,35.5005,35.5144,38800.0
2007-12-11 14:00:00,50.9,50.95,50.84,50.88,56700.0,35.5144,35.5493,35.4726,35.5005,56700.0
2007-12-11 14:05:00,50.88,50.96,50.87,50.91,41100.0,35.5005,35.5563,35.4935,35.5214,41100.0
2007-12-11 14:10:00,50.91,50.96,50.88,50.96,40800.0,35.5214,35.5563,35.5005,35.5563,40800.0
2007-12-11 14:15:00,50.96,51.0,50.31,50.41,278800.0,35.5563,35.5842,35.1028,35.1725,278800.0
2007-12-11 14:20:00,50.42,50.44,49.92,49.96,197500.0,35.1795,35.1935,34.8307,34.8586,197500.0
2007-12-11 14:25:00,49.99,50.2,49.92,50.12,141500.0,34.8795,35.026,34.8307,34.9702,141500.0
2007-12-11 14:30:00,50.12,50.13,49.79,49.84,189400.0,34.9702,34.9772,34.74,34.7748,189400.0
2007-12-11 14:35:00,49.87,49.95,49.59,49.75,163000.0,34.7958,34.8516,34.6004,34.712,163000.0
2007-12-11 14:40:00,49.75,49.77,49.6,49.74,134800.0,34.712,34.726,34.6074,34.7051,134800.0
2007-12-11 14:45:00,49.71,49.89,49.64,49.76,137900.0,34.6841,34.8097,34.6353,34.719,137900.0
2007-12-11 14:50:00,49.77,49.87,49.62,49.87,95600.0,34.726,34.7958,34.6213,34.7958,95600.0
2007-12-11 14:55:00,49.88,50.04,49.76,49.78,103400.0,34.8027,34.9144,34.719,34.733,103400.0
2007-12-11 15:00:00,49.78,49.81,49.65,49.69,139000.0,34.733,34.7539,34.6423,34.6702,139000.0
2007-12-11 15:05:00,49.68,49.75,49.63,49.64,79100.0,34.6632,34.712,34.6283,34.6353,79100.0
2007-12-11 15:10:00,49.65,49.71,49.59,49.6,75400.0,34.6423,34.6841,34.6004,34.6074,75400.0
2007-12-11 15:15:00,49.62,49.73,49.49,49.5,121800.0,34.6213,34.6981,34.5306,34.5376,121800.0
2007-12-11 15:20:00,49.51,49.55,49.35,49.39,114800.0,34.5446,34.5725,34.4329,34.4609,114800.0
2007-12-11 15:25:00,49.38,49.45,49.35,49.38,94100.0,34.4539,34.5027,34.4329,34.4539,94100.0
2007-12-11 15:30:00,49.39,49.45,49.36,49.38,106000.0,34.4609,34.5027,34.4399,34.4539,106000.0
2007-12-11 15:35:00,49.4,49.4,49.21,49.24,154400.0,34.4678,34.4678,34.3353,34.3562,154400.0
2007-12-11 15:40:00,49.24,49.37,49.22,49.28,269600.0,34.3562,34.4469,34.3422,34.3841,269600.0
2007-12-11 15:45:00,49.28,49.29,49.09,49.13,204400.0,34.3841,34.3911,34.2515,34.2794,204400.0
2007-12-11 15:50:00,49.12,49.18,49.06,49.16,193000.0,34.2725,34.3143,34.2306,34.3004,193000.0
2007-12-11 15:55:00,49.16,49.17,49.02,49.03,294200.0,34.3004,34.3074,34.2027,34.2097,294200.0
2007-12-12 09:30:00,50.0,50.44,49.99,50.39,191700.0,34.8865,35.1935,34.8795,35.1586,191700.0
2007-12-12 09:35:00,50.42,50.58,50.0,50.04,247100.0,35.1795,35.2912,34.8865,34.9144,247100.0
2007-12-12 09:40:00,50.05,50.1,49.91,50.01,95500.0,34.9214,34.9562,34.8237,34.8935,95500.0
2007-12-12 09:45:00,50.03,50.1,49.95,50.04,99000.0,34.9074,34.9562,34.8516,34.9144,99000.0
2007-12-12 09:50:00,50.04,50.17,49.99,50.02,98700.0,34.9144,35.0051,34.8795,34.9004,98700.0
2007-12-12 09:55:00,50.02,50.05,49.8,49.95,97300.0,34.9004,34.9214,34.7469,34.8516,97300.0
2007-12-12 10:00:00,49.93,49.93,49.62,49.64,118300.0,34.8376,34.8376,34.6213,34.6353,118300.0
2007-12-12 10:05:00,49.64,49.94,49.6,49.85,71500.0,34.6353,34.8446,34.6074,34.7818,71500.0
2007-12-12 10:10:00,49.86,50.15,49.78,50.11,78400.0,34.7888,34.9911,34.733,34.9632,78400.0
2007-12-12 10:15:00,50.11,50.2,50.05,50.08,82900.0,34.9632,35.026,34.9214,34.9423,82900.0
2007-12-12 10:20:00,50.09,50.19,50.03,50.12,39500.0,34.9493,35.019,34.9074,34.9702,39500.0
2007-12-12 10:25:00,50.13,50.15,50.0,50.07,30500.0,34.9772,34.9911,34.8865,34.9353,30500.0
2007-12-12 10:30:00,50.05,50.06,49.91,50.0,41700.0,34.9214,34.9283,34.8237,34.8865,41700.0
2007-12-12 10:35:00,50.0,50.03,49.93,49.96,43400.0,34.8865,34.9074,34.8376,34.8586,43400.0
2007-12-12 10:40:00,49.96,50.2,49.96,50.11,51200.0,34.8586,35.026,34.8586,34.9632,51200.0
2007-12-12 10:45:00,50.11,50.21,49.53,49.6,91000.0,34.9632,35.033,34.5585,34.6074,91000.0
2007-12-12 10:50:00,49.56,49.94,49.56,49.94,75300.0,34.5795,34.8446,34.5795,34.8446,75300.0
2007-12-12 10:55:00,49.96,50.03,49.9,49.98,85500.0,34.8586,34.9074,34.8167,34.8725,85500.0
2007-12-12 11:00:00,49.97,50.06,49.88,50.03,72600.0,34.8655,34.9283,34.8027,34.9074,72600.0
2007-12-12 11:05:00,50.03,50.06,49.98,50.01,49800.0,34.9074,34.9283,34.8725,34.8935,49800.0
2007-12-12 11:10:00,50.02,50.13,49.97,49.98,43100.0,34.9004,34.9772,34.8655,34.8725,43100.0
2007-12-12 11:15:00,49.98,50.06,49.86,50.06,62800.0,34.8725,34.9283,34.7888,34.9283,62800.0
2007-12-12 11:20:00,50.05,50.05,49.88,49.92,48600.0,34.9214,34.9214,34.8027,34.8307,48600.0
2007-12-12 11:25:00,49.91,49.96,49.82,49.93,39900.0,34.8237,34.8586,34.7609,34.8376,39900.0
2007-12-12 11:30:00,49.93,50.13,49.93,50.08,48200.0,34.8376,34.9772,34.8376,34.9423,48200.0
2007-12-12 11:35:00,50.07,50.12,50.02,50.07,42300.0,34.9353,34.9702,34.9004,34.9353,42300.0
2007-12-12 11:40:00,50.07,50.2,50.07,50.17,36500.0,34.9353,35.026,34.9353,35.0051,36500.0
2007-12-12 11:45:00,50.16,50.42,50.16,50.33,115600.0,34.9981,35.1795,34.9981,35.1167,115600.0
2007-12-12 11:50:00,50.36,50.4,50.15,50.17,50700.0,35.1377,35.1656,34.9911,35.0051,50700.0
2007-12-12 11:55:00,50.17,50.18,50.03,50.06,38000.0,35.0051,35.0121,34.9074,34.9283,38000.0
2007-12-12 12:00:00,50.06,50.32,50.06,50.22,70700.0,34.9283,35.1097,34.9283,35.04,70700.0
2007-12-12 12:05:00,50.22,50.26,50.0,50.03,50700.0,35.04,35.0679,34.8865,34.9074,50700.0
2007-12-12 12:10:00,50.05,50.05,49.88,49.96,33000.0,34.9214,34.9214,34.8027,34.8586,33000.0
2007-12-12 12:15:00,49.96,50.06,49.93,49.94,33300.0,34.8586,34.9283,34.8376,34.8446,33300.0
2007-12-12 12:20:00,49.94,50.04,49.91,49.94,21000.0,34.8446,34.9144,34.8237,34.8446,21000.0
2007-12-12 12:25:00,49.94,50.0,49.9,49.9,23600.0,34.8446,34.8865,34.8167,34.8167,23600.0
2007-12-12 12:30:00,49.9,49.9,49.62,49.69,52700.0,34.8167,34.8167,34.6213,34.6702,52700.0
2007-12-12 12:35:00,49.72,49.74,49.54,49.57,36600.0,34.6911,34.7051,34.5655,34.5864,36600.0
2007-12-12 12:40:00,49.57,49.57,49.4,49.47,63400.0,34.5864,34.5864,34.4678,34.5167,63400.0
2007-12-12 12:45:00,49.48,49.55,49.32,49.43,57900.0,34.5237,34.5725,34.412,34.4888,57900.0
2007-12-12 12:50:00,49.42,49.71,49.37,49.63,63200.0,34.4818,34.6841,34.4469,34.6283,63200.0
2007-12-12 12:55:00,49.63,49.73,49.61,49.65,32400.0,34.6283,34.6981,34.6144,34.6423,32400.0
2007-12-12 13:00:00,49.63,49.65,49.42,49.5,30900.0,34.6283,34.6423,34.4818,34.5376,30900.0
2007-12-12 13:05:00,49.46,49.54,49.46,49.52,22600.0,34.5097,34.5655,34.5097,34.5516,22600.0
2007-12-12 13:10:00,49.52,49.84,49.5,49.75,38800.0,34.5516,34.7748,34.5376,34.712,38800.0
2007-12-12 13:15:00,49.75,49.77,49.65,49.77,39100.0,34.712,34.726,34.6423,34.726,39100.0
2007-12-12 13:20:00,49.77,49.79,49.7,49.76,21000.0,34.726,34.74,34.6772,34.719,21000.0
2007-12-12 13:25:00,49.76,49.76,49.52,49.59,35800.0,34.719,34.719,34.5516,34.6004,35800.0
2007-12-12 13:30:00,49.59,49.65,49.5,49.54,42400.0,34.6004,34.6423,34.5376,34.5655,42400.0
2007-12-12 13:35:00,49.52,49.7,49.52,49.6,42500.0,34.5516,34.6772,34.5516,34.6074,42500.0
2007-12-12 13:40:00,49.6,49.71,49.59,49.69,49800.0,34.6074,34.6841,34.6004,34.6702,49800.0
2007-12-12 13:45:00,49.69,49.76,49.57,49.66,81200.0,34.6702,34.719,34.5864,34.6492,81200.0
2007-12-12 13:50:00,49.64,49.66,49.5,49.5,45500.0,34.6353,34.6492,34.5376,34.5376,45500.0
2007-12-12 13:55:00,49.51,49.53,49.45,49.47,70900.0,34.5446,34.5585,34.5027,34.5167,70900.0
2007-12-12 14:00:00,49.48,49.49,49.39,49.45,65100.0,34.5237,34.5306,34.4609,34.5027,65100.0
2007-12-12 14:05:00,49.44,49.57,49.44,49.46,65100.0,34.4957,34.5864,34.4957,34.5097,65100.0
2007-12-12 14:10:00,49.47,49.51,49.37,49.51,48100.0,34.5167,34.5446,34.4469,34.5446,48100.0
2007-12-12 14:15:00,49.52,49.66,49.5,49.64,31000.0,34.5516,34.6492,34.5376,34.6353,31000.0
2007-12-12 14:20:00,49.64,49.68,49.49,49.68,71500.0,34.6353,34.6632,34.5306,34.6632,71500.0
2007-12-12 14:25:00,49.69,49.7,49.4,49.41,53300.0,34.6702,34.6772,34.4678,34.4748,53300.0
2007-12-12 14:30:00,49.41,49.48,49.33,49.48,50100.0,34.4748,34.5237,34.419,34.5237,50100.0
2007-12-12 14:35:00,49.51,49.53,49.29,49.32,83500.0,34.5446,34.5585,34.3911,34.412,83500.0
2007-12-12 14:40:00,49.33,49.41,49.28,49.36,42000.0,34.419,34.4748,34.3841,34.4399,42000.0
2007-12-12 14:45:00,49.38,49.43,49.29,49.43,54800.0,34.4539,34.4888,34.3911,34.4888,54800.0
2007-12-12 14:50:00,49.45,49.53,49.4,49.47,29500.0,34.5027,34.5585,34.4678,34.5167,29500.0
2007-12-12 14:55:00,49.47,49.6,49.3,49.3,55900.0,34.5167,34.6074,34.3981,34.3981,55900.0
2007-12-12 15:00:00,49.31,49.32,48.98,49.05,137700.0,34.405,34.412,34.1748,34.2236,137700.0
2007-12-12 15:05:00,49.07,49.21,49.06,49.2,63300.0,34.2376,34.3353,34.2306,34.3283,63300.0
2007-12-12 15:10:00,49.2,49.23,48.79,48.79,130600.0,34.3283,34.3492,34.0422,34.0422,130600.0
2007-12-12 15:15:00,48.79,48.8,48.52,48.8,179400.0,34.0422,34.0492,33.8538,34.0492,179400.0
2007-12-12 15:20:00,48.8,48.94,48.79,48.82,163300.0,34.0492,34.1469,34.0422,34.0632,163300.0
2007-12-12 15:25:00,48.82,49.11,48.82,49.04,116500.0,34.0632,34.2655,34.0632,34.2167,116500.0
2007-12-12 15:30:00,49.04,49.06,48.8,48.87,113900.0,34.2167,34.2306,34.0492,34.098,113900.0
2007-12-12 15:35:00,48.87,48.91,48.65,48.76,146700.0,34.098,34.1259,33.9445,34.0213,146700.0
2007-12-12 15:40:00,48.76,48.87,48.7,48.8,153800.0,34.0213,34.098,33.9794,34.0492,153800.0
2007-12-12 15:45:00,48.8,49.27,48.76,49.25,214800.0,34.0492,34.3771,34.0213,34.3632,214800.0
2007-12-12 15:50:00,49.25,49.33,49.15,49.2,219700.0,34.3632,34.419,34.2934,34.3283,219700.0
2007-12-12 15:55:00,49.21,49.4,49.2,49.32,193800.0,34.3353,34.4678,34.3283,34.412,193800.0
2007-12-13 09:30:00,48.73,49.25,48.73,49.05,92300.0,34.0004,34.3632,34.0004,34.2236,92300.0
2007-12-13 09:35:00,49.06,49.26,49.06,49.11,83700.0,34.2306,34.3702,34.2306,34.2655,83700.0
2007-12-13 09:40:00,49.09,49.12,48.81,48.96,94600.0,34.2515,34.2725,34.0562,34.1608,94600.0
2007-12-13 09:45:00,48.97,49.0,48.84,48.89,84400.0,34.1678,34.1887,34.0771,34.112,84400.0
2007-12-13 09:50:00,48.89,49.16,48.87,49.04,98400.0,34.112,34.3004,34.098,34.2167,98400.0
2007-12-13 09:55:00,49.07,49.11,48.83,48.96,85900.0,34.2376,34.2655,34.0701,34.1608,85900.0
2007-12-13 10:00:00,48.96,48.96,48.8,48.92,52800.0,34.1608,34.1608,34.0492,34.1329,52800.0
2007-12-13 10:05:00,48.92,49.13,48.91,49.13,53400.0,34.1329,34.2794,34.1259,34.2794,53400.0
2007-12-13 10:10:00,49.11,49.37,49.11,49.23,116400.0,34.2655,34.4469,34.2655,34.3492,116400.0
2007-12-13 10:15:00,49.24,49.33,49.15,49.17,68500.0,34.3562,34.419,34.2934,34.3074,68500.0
2007-12-13 10:20:00,49.16,49.37,49.12,49.15,63100.0,34.3004,34.4469,34.2725,34.2934,63100.0
2007-12-13 10:25:00,49.14,49.26,48.93,49.0,68700.0,34.2864,34.3702,34.1399,34.1887,68700.0
2007-12-13 10:30:00,49.01,49.08,48.92,48.95,65000.0,34.1957,34.2446,34.1329,34.1539,65000.0
2007-12-13 10:35:00,48.95,49.02,48.9,48.95,44500.0,34.1539,34.2027,34.119,34.1539,44500.0
2007-12-13 10:40:00,48.96,49.07,48.82,48.9,70500.0,34.1608,34.2376,34.0632,34.119,70500.0
2007-12-13 10:45:00,48.88,48.89,48.65,48.72,95300.0,34.105,34.112,33.9445,33.9934,95300.0
2007-12-13 10:50:00,48.72,48.74,48.48,48.48,146800.0,33.9934,34.0073,33.8259,33.8259,146800.0
2007-12-13 10:55:00,48.49,48.63,48.38,48.62,103200.0,33.8329,33.9306,33.7562,33.9236,103200.0
2007-12-13 11:00:00,48.61,48.79,48.51,48.75,75600.0,33.9166,34.0422,33.8469,34.0143,75600.0
2007-12-13 11:05:00,48.75,48.75,48.5,48.65,81100.0,34.0143,34.0143,33.8399,33.9445,81100.0
2007-12-13 11:10:00,48.64,48.68,48.53,48.56,48200.0,33.9376,33.9655,33.8608,33.8817,48200.0
2007-12-13 11:15:00,48.56,48.6,48.52,48.55,77400.0,33.8817,33.9097,33.8538,33.8748,77400.0
2007-12-13 11:20:00,48.53,48.54,48.43,48.43,153900.0,33.8608,33.8678,33.791,33.791,153900.0
2007-12-13 11:25:00,48.45,48.55,48.4,48.5,97600.0,33.805,33.8748,33.7701,33.8399,97600.0
2007-12-13 11:30:00,48.51,48.66,48.48,48.65,82800.0,33.8469,33.9515,33.8259,33.9445,82800.0
2007-12-13 11:35:00,48.64,48.74,48.62,48.7,71400.0,33.9376,34.0073,33.9236,33.9794,71400.0
2007-12-13 11:40:00,48.7,48.84,48.65,48.8,88200.0,33.9794,34.0771,33.9445,34.0492,88200.0
2007-12-13 11:45:00,48.81,48.83,48.62,48.65,60600.0,34.0562,34.0701,33.9236,33.9445,60600.0
2007-12-13 11:50:00,48.64,48.85,48.58,48.6,81600.0,33.9376,34.0841,33.8957,33.9097,81600.0
2007-12-13 11:55:00,48.62,48.7,48.56,48.57,33000.0,33.9236,33.9794,33.8817,33.8887,33000.0
2007-12-13 12:00:00,48.56,48.59,48.49,48.54,30900.0,33.8817,33.9027,33.8329,33.8678,30900.0
2007-12-13 12:05:00,48.53,48.6,48.48,48.51,38000.0,33.8608,33.9097,33.8259,33.8469,38000.0
2007-12-13 12:10:00,48.53,48.54,48.48,48.52,19100.0,33.8608,33.8678,33.8259,33.8538,19100.0
2007-12-13 12:15:00,48.52,48.55,48.46,48.49,72100.0,33.8538,33.8748,33.812,33.8329,72100.0
2007-12-13 12:20:00,48.47,48.48,48.39,48.4,45200.0,33.8189,33.8259,33.7631,33.7701,45200.0
2007-12-13 12:25:00,48.39,48.48,48.38,48.41,44300.0,33.7631,33.8259,33.7562,33.7771,44300.0
2007-12-13 12:30:00,48.41,48.44,48.36,48.41,33600.0,33.7771,33.798,33.7422,33.7771,33600.0
2007-12-13 12:35:00,48.39,48.43,48.37,48.42,17000.0,33.7631,33.791,33.7492,33.7841,17000.0
2007-12-13 12:40:00,48.41,48.43,48.11,48.13,104300.0,33.7771,33.791,33.5678,33.5817,104300.0
2007-12-13 12:45:00,48.12,48.24,48.01,48.02,107600.0,33.5747,33.6585,33.498,33.505,107600.0
2007-12-13 12:50:00,48.02,48.21,48.02,48.19,63200.0,33.505,33.6375,33.505,33.6236,63200.0
2007-12-13 12:55:00,48.18,48.23,48.1,48.19,38200.0,33.6166,33.6515,33.5608,33.6236,38200.0
2007-12-13 13:00:00,48.2,48.31,48.19,48.31,28300.0,33.6306,33.7073,33.6236,33.7073,28300.0
2007-12-13 13:05:00,48.31,48.36,48.25,48.35,22900.0,33.7073,33.7422,33.6654,33.7352,22900.0
2007-12-13 13:10:00,48.35,48.41,48.33,48.36,104300.0,33.7352,33.7771,33.7213,33.7422,104300.0
2007-12-13 13:15:00,48.36,48.48,48.35,48.41,47900.0,33.7422,33.8259,33.7352,33.7771,47900.0
2007-12-13 13:20:00,48.4,48.45,48.35,48.4,69400.0,33.7701,33.805,33.7352,33.7701,69400.0
2007-12-13 13:25:00,48.41,48.49,48.4,48.46,43300.0,33.7771,33.8329,33.7701,33.812,43300.0
2007-12-13 13:30:00,48.46,48.48,48.22,48.24,118500.0,33.812,33.8259,33.6445,33.6585,118500.0
2007-12-13 13:35:00,48.23,48.35,48.2,48.2,60500.0,33.6515,33.7352,33.6306,33.6306,60500.0
2007-12-13 13:40:00,48.21,48.23,48.06,48.09,97900.0,33.6375,33.6515,33.5329,33.5538,97900.0
2007-12-13 13:45:00,48.09,48.21,48.07,48.15,59700.0,33.5538,33.6375,33.5399,33.5957,59700.0
2007-12-13 13:50:00,48.15,48.31,48.15,48.27,52300.0,33.5957,33.7073,33.5957,33.6794,52300.0
2007-12-13 13:55:00,48.27,48.37,48.26,48.28,38000.0,33.6794,33.7492,33.6724,33.6864,38000.0
2007-12-13 14:00:00,48.29,48.41,48.22,48.4,55100.0,33.6934,33.7771,33.6445,33.7701,55100.0
2007-12-13 14:05:00,48.4,48.54,48.4,48.44,65500.0,33.7701,33.8678,33.7701,33.798,65500.0
2007-12-13 14:10:00,48.45,48.47,48.35,48.43,27700.0,33.805,33.8189,33.7352,33.791,27700.0
2007-12-13 14:15:00,48.44,48.62,48.38,48.58,53300.0,33.798,33.9236,33.7562,33.8957,53300.0
2007-12-13 14:20:00,48.58,48.68,48.55,48.59,72400.0,33.8957,33.9655,33.8748,33.9027,72400.0
2007-12-13 14:25:00,48.61,48.61,48.38,48.41,66200.0,33.9166,33.9166,33.7562,33.7771,66200.0
2007-12-13 14:30:00,48.41,48.46,48.33,48.36,89900.0,33.7771,33.812,33.7213,33.7422,89900.0
2007-12-13 14:35:00,48.35,48.4,48.3,48.34,43300.0,33.7352,33.7701,33.7003,33.7282,43300.0
2007-12-13 14:40:00,48.35,48.44,48.35,48.39,61400.0,33.7352,33.798,33.7352,33.7631,61400.0
2007-12-13 14:45:00,48.41,48.47,48.38,48.42,49600.0,33.7771,33.8189,33.7562,33.7841,49600.0
2007-12-13 14:50:00,48.42,48.62,48.42,48.58,37500.0,33.7841,33.9236,33.7841,33.8957,37500.0
2007-12-13 14:55:00,48.59,48.62,48.53,48.57,38300.0,33.9027,33.9236,33.8608,33.8887,38300.0
2007-12-13 15:00:00,48.57,48.66,48.53,48.66,39300.0,33.8887,33.9515,33.8608,33.9515,39300.0
2007-12-13 15:05:00,48.66,48.66,48.44,48.44,79000.0,33.9515,33.9515,33.798,33.798,79000.0
2007-12-13 15:10:00,48.46,48.49,48.37,48.4,42500.0,33.812,33.8329,33.7492,33.7701,42500.0
2007-12-13 15:15:00,48.39,48.47,48.33,48.47,73100.0,33.7631,33.8189,33.7213,33.8189,73100.0
2007-12-13 15:20:00,48.47,48.5,48.43,48.46,75700.0,33.8189,33.8399,33.791,33.812,75700.0
2007-12-13 15:25:00,48.45,48.55,48.41,48.52,123500.0,33.805,33.8748,33.7771,33.8538,123500.0
2007-12-13 15:30:00,48.53,48.63,48.42,48.6,151400.0,33.8608,33.9306,33.7841,33.9097,151400.0
2007-12-13 15:35:00,48.6,48.7,48.53,48.6,207000.0,33.9097,33.9794,33.8608,33.9097,207000.0
2007-12-13 15:40:00,48.6,48.66,48.55,48.64,194700.0,33.9097,33.9515,33.8748,33.9376,194700.0
2007-12-13 15:45:00,48.66,48.86,48.64,48.72,181100.0,33.9515,34.0911,33.9376,33.9934,181100.0
2007-12-13 15:50:00,48.72,48.88,48.62,48.78,213300.0,33.9934,34.105,33.9236,34.0352,213300.0
2007-12-13 15:55:00,48.78,48.88,48.74,48.85,231100.0,34.0352,34.105,34.0073,34.0841,231100.0
2007-12-14 09:30:00,48.35,48.4,47.96,48.02,185200.0,33.7352,33.7701,33.4631,33.505,185200.0
2007-12-14 09:35:00,48.02,48.08,47.95,48.02,60400.0,33.505,33.5468,33.4561,33.505,60400.0
2007-12-14 09:40:00,48.04,48.19,48.03,48.19,62000.0,33.5189,33.6236,33.5119,33.6236,62000.0
2007-12-14 09:45:00,48.19,48.23,48.07,48.19,55500.0,33.6236,33.6515,33.5399,33.6236,55500.0
2007-12-14 09:50:00,48.2,48.52,48.2,48.26,87400.0,33.6306,33.8538,33.6306,33.6724,87400.0
2007-12-14 09:55:00,48.26,48.26,48.14,48.18,57600.0,33.6724,33.6724,33.5887,33.6166,57600.0
2007-12-14 10:00:00,48.18,48.35,48.1,48.35,49700.0,33.6166,33.7352,33.5608,33.7352,49700.0
2007-12-14 10:05:00,48.33,48.4,48.27,48.27,49000.0,33.7213,33.7701,33.6794,33.6794,49000.0
2007-12-14 10:10:00,48.27,48.39,48.27,48.33,81400.0,33.6794,33.7631,33.6794,33.7213,81400.0
2007-12-14 10:15:00,48.34,48.36,48.19,48.3,86300.0,33.7282,33.7422,33.6236,33.7003,86300.0
2007-12-14 10:20:00,48.31,48.32,48.26,48.26,53800.0,33.7073,33.7143,33.6724,33.6724,53800.0
2007-12-14 10:25:00,48.27,48.27,48.16,48.18,35100.0,33.6794,33.6794,33.6027,33.6166,35100.0
2007-12-14 10:30:00,48.17,48.2,48.09,48.16,25800.0,33.6096,33.6306,33.5538,33.6027,25800.0
2007-12-14 10:35:00,48.17,48.32,48.17,48.32,48900.0,33.6096,33.7143,33.6096,33.7143,48900.0
2007-12-14 10:40:00,48.32,48.55,48.31,48.44,95500.0,33.7143,33.8748,33.7073,33.798,95500.0
2007-12-14 10:45:00,48.44,48.45,48.29,48.41,43100.0,33.798,33.805,33.6934,33.7771,43100.0
2007-12-14 10:50:00,48.41,48.53,48.33,48.47,88300.0,33.7771,33.8608,33.7213,33.8189,88300.0
2007-12-14 10:55:00,48.47,48.78,48.47,48.65,85300.0,33.8189,34.0352,33.8189,33.9445,85300.0
2007-12-14 11:00:00,48.67,48.69,48.48,48.59,97300.0,33.9585,33.9724,33.8259,33.9027,97300.0
2007-12-14 11:05:00,48.6,48.65,48.52,48.61,56500.0,33.9097,33.9445,33.8538,33.9166,56500.0
2007-12-14 11:10:00,48.62,48.63,48.52,48.53,34600.0,33.9236,33.9306,33.8538,33.8608,34600.0
2007-12-14 11:15:00,48.54,48.59,48.53,48.56,26300.0,33.8678,33.9027,33.8608,33.8817,26300.0
2007-12-14 11:20:00,48.57,48.7,48.55,48.64,36500.0,33.8887,33.9794,33.8748,33.9376,36500.0
2007-12-14 11:25:00,48.65,48.77,48.65,48.71,53900.0,33.9445,34.0283,33.9445,33.9864,53900.0
2007-12-14 11:30:00,48.71,48.87,48.68,48.85,87000.0,33.9864,34.098,33.9655,34.0841,87000.0
2007-12-14 11:35:00,48.85,48.86,48.65,48.65,55100.0,34.0841,34.0911,33.9445,33.9445,55100.0
2007-12-14 11:40:00,48.66,48.67,48.44,48.54,47900.0,33.9515,33.9585,33.798,33.8678,47900.0
2007-12-14 11:45:00,48.54,48.54,48.37,48.38,36600.0,33.8678,33.8678,33.7492,33.7562,36600.0
2007-12-14 11:50:00,48.38,48.54,48.36,48.53,30700.0,33.7562,33.8678,33.7422,33.8608,30700.0
2007-12-14 11:55:00,48.52,48.53,48.44,48.52,24100.0,33.8538,33.8608,33.798,33.8538,24100.0
2007-12-14 12:00:00,48.52,48.59,48.5,48.53,43200.0,33.8538,33.9027,33.8399,33.8608,43200.0
2007-12-14 12:05:00,48.53,48.58,48.52,48.55,36400.0,33.8608,33.8957,33.8538,33.8748,36400.0
2007-12-14 12:10:00,48.55,48.56,48.44,48.45,30400.0,33.8748,33.8817,33.798,33.805,30400.0
2007-12-14 12:15:00,48.46,48.67,48.46,48.66,44300.0,33.812,33.9585,33.812,33.9515,44300.0
2007-12-14 12:20:00,48.65,48.68,48.64,48.65,22900.0,33.9445,33.9655,33.9376,33.9445,22900.0
2007-12-14 12:25:00,48.65,48.65,48.5,48.55,22000.0,33.9445,33.9445,33.8399,33.8748,22000.0
2007-12-14 12:30:00,48.55,48.56,48.45,48.45,16800.0,33.8748,33.8817,33.805,33.805,16800.0
2007-12-14 12:35:00,48.46,48.48,48.38,48.4,21700.0,33.812,33.8259,33.7562,33.7701,21700.0
2007-12-14 12:40:00,48.41,48.55,48.41,48.54,24800.0,33.7771,33.8748,33.7771,33.8678,24800.0
2007-12-14 12:45:00,48.53,48.58,48.5,48.54,13600.0,33.8608,33.8957,33.8399,33.8678,13600.0
2007-12-14 12:50:00,48.55,48.6,48.44,48.59,19800.0,33.8748,33.9097,33.798,33.9027,19800.0
2007-12-14 12:55:00,48.59,48.63,48.54,48.58,11700.0,33.9027,33.9306,33.8678,33.8957,11700.0
2007-12-14 13:00:00,48.57,48.71,48.52,48.71,27200.0,33.8887,33.9864,33.8538,33.9864,27200.0
2007-12-14 13:05:00,48.7,48.72,48.64,48.67,21700.0,33.9794,33.9934,33.9376,33.9585,21700.0
2007-12-14 13:10:00,48.64,48.67,48.58,48.62,33100.0,33.9376,33.9585,33.8957,33.9236,33100.0
2007-12-14 13:15:00,48.65,48.67,48.57,48.61,39000.0,33.9445,33.9585,33.8887,33.9166,39000.0
2007-12-14 13:20:00,48.59,48.62,48.55,48.58,18700.0,33.9027,33.9236,33.8748,33.8957,18700.0
2007-12-14 13:25:00,48.57,48.8,48.57,48.76,41600.0,33.8887,34.0492,33.8887,34.0213,41600.0
2007-12-14 13:30:00,48.78,48.78,48.63,48.67,14800.0,34.0352,34.0352,33.9306,33.9585,14800.0
2007-12-14 13:35:00,48.65,48.67,48.61,48.67,11200.0,33.9445,33.9585,33.9166,33.9585,11200.0
2007-12-14 13:40:00,48.67,48.67,48.55,48.57,11000.0,33.9585,33.9585,33.8748,33.8887,11000.0
2007-12-14 13:45:00,48.57,48.57,48.42,48.51,45000.0,33.8887,33.8887,33.7841,33.8469,45000.0
2007-12-14 13:50:00,48.49,48.5,48.38,48.39,31200.0,33.8329,33.8399,33.7562,33.7631,31200.0
2007-12-14 13:55:00,48.39,48.5,48.37,48.48,17900.0,33.7631,33.8399,33.7492,33.8259,17900.0
2007-12-14 14:00:00,48.47,48.47,48.26,48.3,37800.0,33.8189,33.8189,33.6724,33.7003,37800.0
2007-12-14 14:05:00,48.3,48.46,48.28,48.43,20000.0,33.7003,33.812,33.6864,33.791,20000.0
2007-12-14 14:10:00,48.45,48.52,48.41,48.46,17100.0,33.805,33.8538,33.7771,33.812,17100.0
2007-12-14 14:15:00,48.48,48.49,48.39,48.42,15200.0,33.8259,33.8329,33.7631,33.7841,15200.0
2007-12-14 14:20:00,48.43,48.49,48.43,48.47,14700.0,33.791,33.8329,33.791,33.8189,14700.0
2007-12-14 14:25:00,48.46,48.47,48.36,48.37,23800.0,33.812,33.8189,33.7422,33.7492,23800.0
2007-12-14 14:30:00,48.37,48.39,48.23,48.23,37400.0,33.7492,33.7631,33.6515,33.6515,37400.0
2007-12-14 14:35:00,48.22,48.36,48.22,48.24,53000.0,33.6445,33.7422,33.6445,33.6585,53000.0
2007-12-14 14:40:00,48.23,48.31,48.21,48.26,60600.0,33.6515,33.7073,33.6375,33.6724,60600.0
2007-12-14 14:45:00,48.27,48.32,48.19,48.24,94600.0,33.6794,33.7143,33.6236,33.6585,94600.0
2007-12-14 14:50:00,48.21,48.24,48.05,48.13,89300.0,33.6375,33.6585,33.5259,33.5817,89300.0
2007-12-14 14:55:00,48.13,48.17,48.0,48.0,86300.0,33.5817,33.6096,33.491,33.491,86300.0
2007-12-14 15:00:00,47.99,48.04,47.82,47.87,118000.0,33.484,33.5189,33.3654,33.4003,118000.0
2007-12-14 15:05:00,47.88,47.93,47.79,47.9,100700.0,33.4073,33.4422,33.3445,33.4212,100700.0
2007-12-14 15:10:00,47.9,47.97,47.89,47.93,45400.0,33.4212,33.4701,33.4143,33.4422,45400.0
2007-12-14 15:15:00,47.93,47.93,47.7,47.71,95600.0,33.4422,33.4422,33.2817,33.2887,95600.0
2007-12-14 15:20:00,47.71,47.85,47.66,47.85,82700.0,33.2887,33.3864,33.2538,33.3864,82700.0
2007-12-14 15:25:00,47.86,47.87,47.75,47.82,48500.0,33.3933,33.4003,33.3166,33.3654,48500.0
2007-12-14 15:30:00,47.82,47.92,47.79,47.89,72300.0,33.3654,33.4352,33.3445,33.4143,72300.0
2007-12-14 15:35:00,47.9,47.97,47.88,47.89,84400.0,33.4212,33.4701,33.4073,33.4143,84400.0
2007-12-14 15:40:00,47.9,47.92,47.84,47.87,154800.0,33.4212,33.4352,33.3794,33.4003,154800.0
2007-12-14 15:45:00,47.87,47.94,47.8,47.88,120600.0,33.4003,33.4492,33.3515,33.4073,120600.0
2007-12-14 15:50:00,47.88,47.97,47.82,47.83,133900.0,33.4073,33.4701,33.3654,33.3724,133900.0
2007-12-14 15:55:00,47.84,47.85,47.73,47.8,217100.0,33.3794,33.3864,33.3026,33.3515,217100.0
2007-12-17 09:30:00,47.16,47.39,47.05,47.25,224200.0,32.9049,33.0654,32.8282,32.9677,224200.0
2007-12-17 09:35:00,47.25,47.25,47.11,47.2,103400.0,32.9677,32.9677,32.87,32.9328,103400.0
2007-12-17 09:40:00,47.2,47.25,47.15,47.18,74800.0,32.9328,32.9677,32.8979,32.9189,74800.0
2007-12-17 09:45:00,47.18,47.27,47.15,47.23,77800.0,32.9189,32.9817,32.8979,32.9538,77800.0
2007-12-17 09:50:00,47.25,47.27,47.19,47.2,82600.0,32.9677,32.9817,32.9259,32.9328,82600.0
2007-12-17 09:55:00,47.2,47.21,47.15,47.16,60000.0,32.9328,32.9398,32.8979,32.9049,60000.0
2007-12-17 10:00:00,47.18,47.39,47.15,47.39,73500.0,32.9189,33.0654,32.8979,33.0654,73500.0
2007-12-17 10:05:00,47.4,47.44,47.15,47.15,129600.0,33.0724,33.1003,32.8979,32.8979,129600.0
2007-12-17 10:10:00,47.15,47.46,47.14,47.46,122200.0,32.8979,33.1142,32.891,33.1142,122200.0
2007-12-17 10:15:00,47.47,47.9,47.44,47.86,197200.0,33.1212,33.4212,33.1003,33.3933,197200.0
2007-12-17 10:20:00,47.87,47.95,47.74,47.76,156400.0,33.4003,33.4561,33.3096,33.3236,156400.0
2007-12-17 10:25:00,47.76,47.86,47.67,47.82,121500.0,33.3236,33.3933,33.2608,33.3654,121500.0
2007-12-17 10:30:00,47.83,47.83,47.67,47.79,53200.0,33.3724,33.3724,33.2608,33.3445,53200.0
2007-12-17 10:35:00,47.78,47.85,47.74,47.81,42100.0,33.3375,33.3864,33.3096,33.3584,42100.0
2007-12-17 10:40:00,47.81,47.85,47.73,47.73,33400.0,33.3584,33.3864,33.3026,33.3026,33400.0
2007-12-17 10:45:00,47.73,47.78,47.7,47.73,42600.0,33.3026,33.3375,33.2817,33.3026,42600.0
2007-12-17 10:50:00,47.73,47.77,47.61,47.61,73200.0,33.3026,33.3305,33.2189,33.2189,73200.0
2007-12-17 10:55:00,47.6,47.6,47.47,47.51,67800.0,33.2119,33.2119,33.1212,33.1491,67800.0
2007-12-17 11:00:00,47.49,47.76,47.49,47.57,129000.0,33.1352,33.3236,33.1352,33.191,129000.0
2007-12-17 11:05:00,47.55,47.56,47.49,47.51,20000.0,33.177,33.184,33.1352,33.1491,20000.0
2007-12-17 11:10:00,47.52,47.52,47.45,47.49,36200.0,33.1561,33.1561,33.1073,33.1352,36200.0
2007-12-17 11:15:00,47.49,47.5,47.44,47.47,28100.0,33.1352,33.1421,33.1003,33.1212,28100.0
2007-12-17 11:20:00,47.47,47.49,47.35,47.38,83000.0,33.1212,33.1352,33.0375,33.0584,83000.0
2007-12-17 11:25:00,47.38,47.45,47.35,47.37,28000.0,33.0584,33.1073,33.0375,33.0514,28000.0
2007-12-17 11:30:00,47.37,47.39,47.28,47.28,56200.0,33.0514,33.0654,32.9886,32.9886,56200.0
2007-12-17 11:35:00,47.29,47.4,47.12,47.37,94000.0,32.9956,33.0724,32.877,33.0514,94000.0
2007-12-17 11:40:00,47.37,47.48,47.36,47.43,59500.0,33.0514,33.1282,33.0445,33.0933,59500.0
2007-12-17 11:45:00,47.44,47.45,47.33,47.37,31900.0,33.1003,33.1073,33.0235,33.0514,31900.0
2007-12-17 11:50:00,47.37,47.39,47.32,47.38,31600.0,33.0514,33.0654,33.0166,33.0584,31600.0
2007-12-17 11:55:00,47.39,47.49,47.38,47.46,38800.0,33.0654,33.1352,33.0584,33.1142,38800.0
2007-12-17 12:00:00,47.47,47.52,47.46,47.5,29800.0,33.1212,33.1561,33.1142,33.1421,29800.0
2007-12-17 12:05:00,47.52,47.52,47.45,47.46,28200.0,33.1561,33.1561,33.1073,33.1142,28200.0
2007-12-17 12:10:00,47.47,47.76,47.38,47.38,71800.0,33.1212,33.3236,33.0584,33.0584,71800.0
2007-12-17 12:15:00,47.4,47.4,47.33,47.35,44200.0,33.0724,33.0724,33.0235,33.0375,44200.0
2007-12-17 12:20:00,47.35,47.48,47.33,47.43,43600.0,33.0375,33.1282,33.0235,33.0933,43600.0
2007-12-17 12:25:00,47.43,47.44,47.39,47.41,17600.0,33.0933,33.1003,33.0654,33.0794,17600.0
2007-12-17 12:30:00,47.41,47.51,47.39,47.5,28900.0,33.0794,33.1491,33.0654,33.1421,28900.0
2007-12-17 12:35:00,47.51,47.53,47.42,47.47,41700.0,33.1491,33.1631,33.0863,33.1212,41700.0
2007-12-17 12:40:00,47.47,47.5,47.4,47.41,83500.0,33.1212,33.1421,33.0724,33.0794,83500.0
2007-12-17 12:45:00,47.41,47.46,47.36,47.45,76000.0,33.0794,33.1142,33.0445,33.1073,76000.0
2007-12-17 12:50:00,47.46,47.55,47.44,47.51,48400.0,33.1142,33.177,33.1003,33.1491,48400.0
2007-12-17 12:55:00,47.52,47.62,47.5,47.59,67000.0,33.1561,33.2259,33.1421,33.2049,67000.0
2007-12-17 13:00:00,47.59,47.59,47.52,47.53,28500.0,33.2049,33.2049,33.1561,33.1631,28500.0
2007-12-17 13:05:00,47.53,47.56,47.46,47.54,91700.0,33.1631,33.184,33.1142,33.1701,91700.0
2007-12-17 13:10:00,47.54,47.56,47.31,47.31,44700.0,33.1701,33.184,33.0096,33.0096,44700.0
2007-12-17 13:15:00,47.3,47.31,47.05,47.06,89000.0,33.0026,33.0096,32.8282,32.8351,89000.0
2007-12-17 13:20:00,47.07,47.24,47.06,47.19,58300.0,32.8421,32.9607,32.8351,32.9259,58300.0
2007-12-17 13:25:00,47.2,47.23,47.14,47.19,57900.0,32.9328,32.9538,32.891,32.9259,57900.0
2007-12-17 13:30:00,47.18,47.19,47.06,47.08,34900.0,32.9189,32.9259,32.8351,32.8491,34900.0
2007-12-17 13:35:00,47.08,47.09,46.87,46.87,121100.0,32.8491,32.8561,32.7026,32.7026,121100.0
2007-12-17 13:40:00,46.87,46.91,46.78,46.78,97500.0,32.7026,32.7305,32.6398,32.6398,97500.0
2007-12-17 13:45:00,46.78,46.8,46.7,46.71,92200.0,32.6398,32.6537,32.584,32.5909,92200.0
2007-12-17 13:50:00,46.7,46.74,46.67,46.68,60600.0,32.584,32.6119,32.563,32.57,60600.0
2007-12-17 13:55:00,46.67,46.74,46.63,46.65,157400.0,32.563,32.6119,32.5351,32.5491,157400.0
2007-12-17 14:00:00,46.66,46.7,46.63,46.65,93200.0,32.5561,32.584,32.5351,32.5491,93200.0
2007-12-17 14:05:00,46.64,46.74,46.63,46.73,151400.0,32.5421,32.6119,32.5351,32.6049,151400.0
2007-12-17 14:10:00,46.73,46.74,46.68,46.71,75300.0,32.6049,32.6119,32.57,32.5909,75300.0
2007-12-17 14:15:00,46.71,46.72,46.68,46.69,53900.0,32.5909,32.5979,32.57,32.577,53900.0
2007-12-17 14:20:00,46.69,46.94,46.69,46.93,79200.0,32.577,32.7514,32.577,32.7444,79200.0
2007-12-17 14:25:00,46.93,46.95,46.85,46.86,50400.0,32.7444,32.7584,32.6886,32.6956,50400.0
2007-12-17 14:30:00,46.87,47.03,46.85,47.02,73400.0,32.7026,32.8142,32.6886,32.8072,73400.0
2007-12-17 14:35:00,47.02,47.03,46.94,46.99,79300.0,32.8072,32.8142,32.7514,32.7863,79300.0
2007-12-17 14:40:00,46.98,47.02,46.89,46.92,54100.0,32.7793,32.8072,32.7165,32.7375,54100.0
2007-12-17 14:45:00,46.91,47.1,46.85,46.86,113000.0,32.7305,32.8631,32.6886,32.6956,113000.0
2007-12-17 14:50:00,46.87,46.87,46.71,46.71,64200.0,32.7026,32.7026,32.5909,32.5909,64200.0
2007-12-17 14:55:00,46.72,46.72,46.62,46.62,87100.0,32.5979,32.5979,32.5281,32.5281,87100.0
2007-12-17 15:00:00,46.62,46.64,46.54,46.54,80700.0,32.5281,32.5421,32.4723,32.4723,80700.0
2007-12-17 15:05:00,46.54,46.54,46.38,46.4,143900.0,32.4723,32.4723,32.3607,32.3746,143900.0
2007-12-17 15:10:00,46.4,46.55,46.4,46.55,98500.0,32.3746,32.4793,32.3746,32.4793,98500.0
2007-12-17 15:15:00,46.54,46.55,46.35,46.4,101000.0,32.4723,32.4793,32.3398,32.3746,101000.0
2007-12-17 15:20:00,46.39,46.4,46.31,46.33,339000.0,32.3677,32.3746,32.3119,32.3258,339000.0
2007-12-17 15:25:00,46.34,46.35,46.28,46.31,79500.0,32.3328,32.3398,32.2909,32.3119,79500.0
2007-12-17 15:30:00,46.31,46.57,46.29,46.56,98500.0,32.3119,32.4933,32.2979,32.4863,98500.0
2007-12-17 15:35:00,46.56,46.74,46.55,46.7,122400.0,32.4863,32.6119,32.4793,32.584,122400.0
2007-12-17 15:40:00,46.7,46.72,46.55,46.67,199200.0,32.584,32.5979,32.4793,32.563,199200.0
2007-12-17 15:45:00,46.67,46.67,46.47,46.54,169900.0,32.563,32.563,32.4235,32.4723,169900.0
2007-12-17 15:50:00,46.54,46.6,46.52,46.57,263600.0,32.4723,32.5142,32.4584,32.4933,263600.0
2007-12-17 15:55:00,46.57,46.62,46.5,46.62,298200.0,32.4933,32.5281,32.4444,32.5281,298200.0
2007-12-18 09:30:00,47.12,47.6,47.12,47.55,143600.0,32.877,33.2119,32.877,33.177,143600.0
2007-12-18 09:35:00,47.51,47.54,47.24,47.24,106300.0,33.1491,33.1701,32.9607,32.9607,106300.0
2007-12-18 09:40:00,47.22,47.29,47.02,47.11,117600.0,32.9468,32.9956,32.8072,32.87,117600.0
2007-12-18 09:45:00,47.12,47.53,47.08,47.52,114900.0,32.877,33.1631,32.8491,33.1561,114900.0
2007-12-18 09:50:00,47.53,47.57,47.45,47.53,90200.0,33.1631,33.191,33.1073,33.1631,90200.0
2007-12-18 09:55:00,47.52,47.73,47.44,47.73,73500.0,33.1561,33.3026,33.1003,33.3026,73500.0
2007-12-18 10:00:00,47.73,47.75,47.56,47.6,80000.0,33.3026,33.3166,33.184,33.2119,80000.0
2007-12-18 10:05:00,47.61,47.61,47.48,47.52,61400.0,33.2189,33.2189,33.1282,33.1561,61400.0
2007-12-18 10:10:00,47.51,47.52,47.32,47.4,99500.0,33.1491,33.1561,33.0166,33.0724,99500.0
2007-12-18 10:15:00,47.4,47.44,47.26,47.32,82300.0,33.0724,33.1003,32.9747,33.0166,82300.0
2007-12-18 10:20:00,47.34,47.6,47.34,47.57,40000.0,33.0305,33.2119,33.0305,33.191,40000.0
2007-12-18 10:25:00,47.55,47.62,47.51,47.6,66600.0,33.177,33.2259,33.1491,33.2119,66600.0
2007-12-18 10:30:00,47.59,47.65,47.43,47.44,57200.0,33.2049,33.2468,33.0933,33.1003,57200.0
2007-12-18 10:35:00,47.44,47.45,47.03,47.06,112200.0,33.1003,33.1073,32.8142,32.8351,112200.0
2007-12-18 10:40:00,47.06,47.14,47.0,47.06,44400.0,32.8351,32.891,32.7933,32.8351,44400.0
2007-12-18 10:45:00,47.06,47.19,46.92,47.18,67700.0,32.8351,32.9259,32.7375,32.9189,67700.0
2007-12-18 10:50:00,47.19,47.22,47.1,47.2,31300.0,32.9259,32.9468,32.8631,32.9328,31300.0
2007-12-18 10:55:00,47.19,47.2,47.03,47.06,109800.0,32.9259,32.9328,32.8142,32.8351,109800.0
2007-12-18 11:00:00,47.07,47.21,47.04,47.2,63200.0,32.8421,32.9398,32.8212,32.9328,63200.0
2007-12-18 11:05:00,47.19,47.28,47.15,47.21,53200.0,32.9259,32.9886,32.8979,32.9398,53200.0
2007-12-18 11:10:00,47.21,47.22,47.04,47.1,44000.0,32.9398,32.9468,32.8212,32.8631,44000.0
2007-12-18 11:15:00,47.1,47.13,47.01,47.1,49800.0,32.8631,32.884,32.8003,32.8631,49800.0
2007-12-18 11:20:00,47.1,47.1,47.03,47.05,42100.0,32.8631,32.8631,32.8142,32.8282,42100.0
2007-12-18 11:25:00,47.06,47.08,46.84,46.84,78600.0,32.8351,32.8491,32.6816,32.6816,78600.0
2007-12-18 11:30:00,46.84,46.92,46.73,46.9,50700.0,32.6816,32.7375,32.6049,32.7235,50700.0
2007-12-18 11:35:00,46.92,47.04,46.9,47.04,55200.0,32.7375,32.8212,32.7235,32.8212,55200.0
2007-12-18 11:40:00,47.04,47.06,46.97,46.98,31100.0,32.8212,32.8351,32.7724,32.7793,31100.0
2007-12-18 11:45:00,46.97,46.99,46.7,46.73,65700.0,32.7724,32.7863,32.584,32.6049,65700.0
2007-12-18 11:50:00,46.73,46.75,46.6,46.6,53700.0,32.6049,32.6189,32.5142,32.5142,53700.0
2007-12-18 11:55:00,46.61,46.65,46.41,46.47,43000.0,32.5212,32.5491,32.3816,32.4235,43000.0
2007-12-18 12:00:00,46.47,46.48,46.25,46.36,82700.0,32.4235,32.4305,32.27,32.3467,82700.0
2007-12-18 12:05:00,46.35,46.73,46.33,46.69,115200.0,32.3398,32.6049,32.3258,32.577,115200.0
2007-12-18 12:10:00,46.69,46.73,46.63,46.64,105000.0,32.577,32.6049,32.5351,32.5421,105000.0
2007-12-18 12:15:00,46.63,46.77,46.6,46.77,66200.0,32.5351,32.6328,32.5142,32.6328,66200.0
2007-12-18 12:20:00,46.78,46.9,46.76,46.88,47100.0,32.6398,32.7235,32.6258,32.7096,47100.0
2007-12-18 12:25:00,46.88,46.95,46.86,46.89,50400.0,32.7096,32.7584,32.6956,32.7165,50400.0
2007-12-18 12:30:00,46.89,46.95,46.72,46.73,44100.0,32.7165,32.7584,32.5979,32.6049,44100.0
2007-12-18 12:35:00,46.74,46.82,46.72,46.78,19200.0,32.6119,32.6677,32.5979,32.6398,19200.0
2007-12-18 12:40:00,46.79,46.87,46.76,46.86,40000.0,32.6468,32.7026,32.6258,32.6956,40000.0
2007-12-18 12:45:00,46.86,47.02,46.84,46.97,62200.0,32.6956,32.8072,32.6816,32.7724,62200.0
2007-12-18 12:50:00,46.96,47.0,46.81,46.84,36500.0,32.7654,32.7933,32.6607,32.6816,36500.0
2007-12-18 12:55:00,46.85,46.89,46.79,46.8,31700.0,32.6886,32.7165,32.6468,32.6537,31700.0
2007-12-18 13:00:00,46.8,46.81,46.78,46.78,71700.0,32.6537,32.6607,32.6398,32.6398,71700.0
2007-12-18 13:05:00,46.79,46.98,46.78,46.98,32100.0,32.6468,32.7793,32.6398,32.7793,32100.0
2007-12-18 13:10:00,46.99,47.06,46.98,47.0,43800.0,32.7863,32.8351,32.7793,32.7933,43800.0
2007-12-18 13:15:00,47.0,47.05,46.97,47.02,31200.0,32.7933,32.8282,32.7724,32.8072,31200.0
2007-12-18 13:20:00,47.03,47.2,47.03,47.2,33800.0,32.8142,32.9328,32.8142,32.9328,33800.0
2007-12-18 13:25:00,47.2,47.39,47.19,47.35,60600.0,32.9328,33.0654,32.9259,33.0375,60600.0
2007-12-18 13:30:00,47.35,47.5,47.34,47.49,102200.0,33.0375,33.1421,33.0305,33.1352,102200.0
2007-12-18 13:35:00,47.49,47.5,47.33,47.38,49700.0,33.1352,33.1421,33.0235,33.0584,49700.0
2007-12-18 13:40:00,47.38,47.53,47.38,47.5,77900.0,33.0584,33.1631,33.0584,33.1421,77900.0
2007-12-18 13:45:00,47.5,47.56,47.48,47.54,45800.0,33.1421,33.184,33.1282,33.1701,45800.0
2007-12-18 13:50:00,47.55,47.57,47.47,47.5,77700.0,33.177,33.191,33.1212,33.1421,77700.0
2007-12-18 13:55:00,47.5,47.55,47.47,47.55,44600.0,33.1421,33.177,33.1212,33.177,44600.0
2007-12-18 14:00:00,47.54,47.62,47.48,47.48,52800.0,33.1701,33.2259,33.1282,33.1282,52800.0
2007-12-18 14:05:00,47.48,47.55,47.35,47.52,77200.0,33.1282,33.177,33.0375,33.1561,77200.0
2007-12-18 14:10:00,47.54,47.64,47.53,47.61,53300.0,33.1701,33.2398,33.1631,33.2189,53300.0
2007-12-18 14:15:00,47.61,47.81,47.58,47.79,71600.0,33.2189,33.3584,33.198,33.3445,71600.0
2007-12-18 14:20:00,47.79,47.82,47.63,47.67,50700.0,33.3445,33.3654,33.2329,33.2608,50700.0
2007-12-18 14:25:00,47.7,47.7,47.59,47.68,46200.0,33.2817,33.2817,33.2049,33.2677,46200.0
2007-12-18 14:30:00,47.7,47.73,47.65,47.67,37800.0,33.2817,33.3026,33.2468,33.2608,37800.0
2007-12-18 14:35:00,47.67,47.69,47.58,47.6,41100.0,33.2608,33.2747,33.198,33.2119,41100.0
2007-12-18 14:40:00,47.6,47.62,47.51,47.57,44700.0,33.2119,33.2259,33.1491,33.191,44700.0
2007-12-18 14:45:00,47.58,47.6,47.49,47.54,43200.0,33.198,33.2119,33.1352,33.1701,43200.0
2007-12-18 14:50:00,47.54,47.56,47.49,47.5,37800.0,33.1701,33.184,33.1352,33.1421,37800.0
2007-12-18 14:55:00,47.5,47.59,47.49,47.57,34800.0,33.1421,33.2049,33.1352,33.191,34800.0
2007-12-18 15:00:00,47.56,47.66,47.53,47.59,43800.0,33.184,33.2538,33.1631,33.2049,43800.0
2007-12-18 15:05:00,47.59,47.66,47.52,47.55,67100.0,33.2049,33.2538,33.1561,33.177,67100.0
2007-12-18 15:10:00,47.56,47.61,47.53,47.58,120400.0,33.184,33.2189,33.1631,33.198,120400.0
2007-12-18 15:15:00,47.58,47.74,47.58,47.72,107600.0,33.198,33.3096,33.198,33.2957,107600.0
2007-12-18 15:20:00,47.72,47.78,47.65,47.68,92000.0,33.2957,33.3375,33.2468,33.2677,92000.0
2007-12-18 15:25:00,47.67,47.78,47.66,47.69,67700.0,33.2608,33.3375,33.2538,33.2747,67700.0
2007-12-18 15:30:00,47.69,47.73,47.66,47.68,95300.0,33.2747,33.3026,33.2538,33.2677,95300.0
2007-12-18 15:35:00,47.69,47.95,47.68,47.94,151600.0,33.2747,33.4561,33.2677,33.4492,151600.0
2007-12-18 15:40:00,47.95,47.97,47.78,47.8,127200.0,33.4561,33.4701,33.3375,33.3515,127200.0
2007-12-18 15:45:00,47.81,47.86,47.76,47.76,176500.0,33.3584,33.3933,33.3236,33.3236,176500.0
2007-12-18 15:50:00,47.76,47.79,47.62,47.71,189100.0,33.3236,33.3445,33.2259,33.2887,189100.0
2007-12-18 15:55:00,47.72,47.74,47.56,47.66,280100.0,33.2957,33.3096,33.184,33.2538,280100.0
2007-12-19 09:30:00,47.53,47.82,47.53,47.58,99500.0,33.1631,33.3654,33.1631,33.198,99500.0
2007-12-19 09:35:00,47.58,47.73,47.54,47.69,62600.0,33.198,33.3026,33.1701,33.2747,62600.0
2007-12-19 09:40:00,47.68,47.71,47.61,47.61,47100.0,33.2677,33.2887,33.2189,33.2189,47100.0
2007-12-19 09:45:00,47.63,47.65,47.57,47.63,56100.0,33.2329,33.2468,33.191,33.2329,56100.0
2007-12-19 09:50:00,47.62,48.05,47.62,48.01,88400.0,33.2259,33.5259,33.2259,33.498,88400.0
2007-12-19 09:55:00,48.01,48.08,47.8,47.82,74100.0,33.498,33.5468,33.3515,33.3654,74100.0
2007-12-19 10:00:00,47.83,47.9,47.61,47.85,85800.0,33.3724,33.4212,33.2189,33.3864,85800.0
2007-12-19 10:05:00,47.85,48.05,47.8,48.02,53300.0,33.3864,33.5259,33.3515,33.505,53300.0
2007-12-19 10:10:00,48.0,48.01,47.65,47.7,62000.0,33.491,33.498,33.2468,33.2817,62000.0
2007-12-19 10:15:00,47.7,47.78,47.61,47.72,56200.0,33.2817,33.3375,33.2189,33.2957,56200.0
2007-12-19 10:20:00,47.7,47.98,47.7,47.95,59800.0,33.2817,33.4771,33.2817,33.4561,59800.0
2007-12-19 10:25:00,47.95,47.96,47.73,47.82,67200.0,33.4561,33.4631,33.3026,33.3654,67200.0
2007-12-19 10:30:00,47.82,48.02,47.8,48.01,79100.0,33.3654,33.505,33.3515,33.498,79100.0
2007-12-19 10:35:00,48.01,48.13,47.97,48.09,83100.0,33.498,33.5817,33.4701,33.5538,83100.0
2007-12-19 10:40:00,48.08,48.08,47.76,47.93,62000.0,33.5468,33.5468,33.3236,33.4422,62000.0
2007-12-19 10:45:00,47.94,48.0,47.9,48.0,28200.0,33.4492,33.491,33.4212,33.491,28200.0
2007-12-19 10:50:00,48.0,48.04,47.89,47.9,37400.0,33.491,33.5189,33.4143,33.4212,37400.0
2007-12-19 10:55:00,47.9,47.96,47.81,47.81,45400.0,33.4212,33.4631,33.3584,33.3584,45400.0
2007-12-19 11:00:00,47.82,47.84,47.71,47.74,37100.0,33.3654,33.3794,33.2887,33.3096,37100.0
2007-12-19 11:05:00,47.73,47.74,47.61,47.62,27800.0,33.3026,33.3096,33.2189,33.2259,27800.0
2007-12-19 11:10:00,47.61,47.9,47.61,47.74,70100.0,33.2189,33.4212,33.2189,33.3096,70100.0
2007-12-19 11:15:00,47.75,47.75,47.5,47.5,62100.0,33.3166,33.3166,33.1421,33.1421,62100.0
2007-12-19 11:20:00,47.49,47.57,47.35,47.5,68000.0,33.1352,33.191,33.0375,33.1421,68000.0
2007-12-19 11:25:00,47.48,47.52,47.43,47.49,39000.0,33.1282,33.1561,33.0933,33.1352,39000.0
2007-12-19 11:30:00,47.49,47.49,47.4,47.42,65400.0,33.1352,33.1352,33.0724,33.0863,65400.0
2007-12-19 11:35:00,47.41,47.53,47.4,47.48,47200.0,33.0794,33.1631,33.0724,33.1282,47200.0
2007-12-19 11:40:00,47.47,47.51,47.42,47.44,52100.0,33.1212,33.1491,33.0863,33.1003,52100.0
2007-12-19 11:45:00,47.45,47.47,47.41,47.44,17900.0,33.1073,33.1212,33.0794,33.1003,17900.0
2007-12-19 11:50:00,47.43,47.5,47.4,47.45,53600.0,33.0933,33.1421,33.0724,33.1073,53600.0
2007-12-19 11:55:00,47.44,47.45,47.25,47.35,45800.0,33.1003,33.1073,32.9677,33.0375,45800.0
2007-12-19 12:00:00,47.34,47.61,47.32,47.58,44400.0,33.0305,33.2189,33.0166,33.198,44400.0
2007-12-19 12:05:00,47.56,47.64,47.54,47.61,31600.0,33.184,33.2398,33.1701,33.2189,31600.0
2007-12-19 12:10:00,47.61,47.73,47.61,47.7,33500.0,33.2189,33.3026,33.2189,33.2817,33500.0
2007-12-19 12:15:00,47.69,47.7,47.42,47.42,38800.0,33.2747,33.2817,33.0863,33.0863,38800.0
2007-12-19 12:20:00,47.41,47.72,47.41,47.63,39900.0,33.0794,33.2957,33.0794,33.2329,39900.0
2007-12-19 12:25:00,47.62,47.72,47.61,47.7,25900.0,33.2259,33.2957,33.2189,33.2817,25900.0
2007-12-19 12:30:00,47.69,47.7,47.49,47.57,34200.0,33.2747,33.2817,33.1352,33.191,34200.0
2007-12-19 12:35:00,47.56,47.63,47.55,47.59,11700.0,33.184,33.2329,33.177,33.2049,11700.0
2007-12-19 12:40:00,47.58,47.61,47.39,47.41,30600.0,33.198,33.2189,33.0654,33.0794,30600.0
2007-12-19 12:45:00,47.39,47.47,47.37,47.47,24200.0,33.0654,33.1212,33.0514,33.1212,24200.0
2007-12-19 12:50:00,47.45,47.59,47.45,47.57,13500.0,33.1073,33.2049,33.1073,33.191,13500.0
2007-12-19 12:55:00,47.58,47.6,47.52,47.53,79300.0,33.198,33.2119,33.1561,33.1631,79300.0
2007-12-19 13:00:00,47.51,47.51,47.31,47.42,34900.0,33.1491,33.1491,33.0096,33.0863,34900.0
2007-12-19 13:05:00,47.42,47.5,47.4,47.48,16800.0,33.0863,33.1421,33.0724,33.1282,16800.0
2007-12-19 13:10:00,47.47,47.51,47.43,47.44,35400.0,33.1212,33.1491,33.0933,33.1003,35400.0
2007-12-19 13:15:00,47.44,47.48,47.42,47.43,12400.0,33.1003,33.1282,33.0863,33.0933,12400.0
2007-12-19 13:20:00,47.43,47.47,47.4,47.43,24200.0,33.0933,33.1212,33.0724,33.0933,24200.0
2007-12-19 13:25:00,47.42,47.43,47.28,47.35,20900.0,33.0863,33.0933,32.9886,33.0375,20900.0
2007-12-19 13:30:00,47.34,47.35,47.29,47.31,16300.0,33.0305,33.0375,32.9956,33.0096,16300.0
2007-12-19 13:35:00,47.31,47.44,47.31,47.37,44400.0,33.0096,33.1003,33.0096,33.0514,44400.0
2007-12-19 13:40:00,47.36,47.39,47.3,47.36,22800.0,33.0445,33.0654,33.0026,33.0445,22800.0
2007-12-19 13:45:00,47.34,47.35,47.12,47.23,50500.0,33.0305,33.0375,32.877,32.9538,50500.0
2007-12-19 13:50:00,47.21,47.43,47.2,47.43,31700.0,32.9398,33.0933,32.9328,33.0933,31700.0
2007-12-19 13:55:00,47.43,47.54,47.43,47.51,36600.0,33.0933,33.1701,33.0933,33.1491,36600.0
2007-12-19 14:00:00,47.51,47.65,47.48,47.63,36300.0,33.1491,33.2468,33.1282,33.2329,36300.0
2007-12-19 14:05:00,47.62,47.68,47.62,47.64,26700.0,33.2259,33.2677,33.2259,33.2398,26700.0
2007-12-19 14:10:00,47.63,47.86,47.59,47.82,64300.0,33.2329,33.3933,33.2049,33.3654,64300.0
2007-12-19 14:15:00,47.81,47.92,47.65,47.66,38600.0,33.3584,33.4352,33.2468,33.2538,38600.0
2007-12-19 14:20:00,47.65,47.79,47.62,47.76,27200.0,33.2468,33.3445,33.2259,33.3236,27200.0
2007-12-19 14:25:00,47.75,47.84,47.69,47.73,76600.0,33.3166,33.3794,33.2747,33.3026,76600.0
2007-12-19 14:30:00,47.72,47.79,47.71,47.77,23000.0,33.2957,33.3445,33.2887,33.3305,23000.0
2007-12-19 14:35:00,47.74,47.76,47.67,47.7,24800.0,33.3096,33.3236,33.2608,33.2817,24800.0
2007-12-19 14:40:00,47.71,47.71,47.63,47.65,27600.0,33.2887,33.2887,33.2329,33.2468,27600.0
2007-12-19 14:45:00,47.65,47.75,47.64,47.74,33900.0,33.2468,33.3166,33.2398,33.3096,33900.0
2007-12-19 14:50:00,47.75,47.8,47.74,47.75,25400.0,33.3166,33.3515,33.3096,33.3166,25400.0
2007-12-19 14:55:00,47.75,47.79,47.54,47.54,37700.0,33.3166,33.3445,33.1701,33.1701,37700.0
2007-12-19 15:00:00,47.53,47.66,47.51,47.66,51300.0,33.1631,33.2538,33.1491,33.2538,51300.0
2007-12-19 15:05:00,47.65,47.66,47.49,47.5,40300.0,33.2468,33.2538,33.1352,33.1421,40300.0
2007-12-19 15:10:00,47.5,47.6,47.49,47.55,40900.0,33.1421,33.2119,33.1352,33.177,40900.0
2007-12-19 15:15:00,47.56,47.69,47.53,47.68,70900.0,33.184,33.2747,33.1631,33.2677,70900.0
2007-12-19 15:20:00,47.68,47.71,47.45,47.53,76900.0,33.2677,33.2887,33.1073,33.1631,76900.0
2007-12-19 15:25:00,47.54,47.6,47.53,47.56,101300.0,33.1701,33.2119,33.1631,33.184,101300.0
2007-12-19 15:30:00,47.54,47.58,47.43,47.46,98300.0,33.1701,33.198,33.0933,33.1142,98300.0
2007-12-19 15:35:00,47.45,47.53,47.43,47.49,93200.0,33.1073,33.1631,33.0933,33.1352,93200.0
2007-12-19 15:40:00,47.49,47.52,47.37,47.39,100100.0,33.1352,33.1561,33.0514,33.0654,100100.0
2007-12-19 15:45:00,47.37,47.39,47.28,47.35,115300.0,33.0514,33.0654,32.9886,33.0375,115300.0
2007-12-19 15:50:00,47.33,47.4,47.33,47.33,86900.0,33.0235,33.0724,33.0235,33.0235,86900.0
2007-12-19 15:55:00,47.33,47.38,47.26,47.31,128000.0,33.0235,33.0584,32.9747,33.0096,128000.0
2007-12-20 09:30:00,47.15,48.06,47.15,47.36,106000.0,32.8979,33.5329,32.8979,33.0445,106000.0
2007-12-20 09:35:00,47.37,47.55,47.32,47.43,74400.0,33.0514,33.177,33.0166,33.0933,74400.0
2007-12-20 09:40:00,47.44,47.53,47.18,47.2,66000.0,33.1003,33.1631,32.9189,32.9328,66000.0
2007-12-20 09:45:00,47.2,47.28,47.13,47.24,38400.0,32.9328,32.9886,32.884,32.9607,38400.0
2007-12-20 09:50:00,47.24,47.29,47.17,47.17,36900.0,32.9607,32.9956,32.9119,32.9119,36900.0
2007-12-20 09:55:00,47.16,47.17,46.88,46.93,111600.0,32.9049,32.9119,32.7096,32.7444,111600.0
2007-12-20 10:00:00,46.9,47.02,46.81,46.98,55300.0,32.7235,32.8072,32.6607,32.7793,55300.0
2007-12-20 10:05:00,46.97,47.03,46.94,47.01,44900.0,32.7724,32.8142,32.7514,32.8003,44900.0
2007-12-20 10:10:00,47.01,47.02,46.77,46.82,50000.0,32.8003,32.8072,32.6328,32.6677,50000.0
2007-12-20 10:15:00,46.8,46.84,46.64,46.67,72900.0,32.6537,32.6816,32.5421,32.563,72900.0
2007-12-20 10:20:00,46.67,46.74,46.66,46.73,54100.0,32.563,32.6119,32.5561,32.6049,54100.0
2007-12-20 10:25:00,46.71,46.75,46.68,46.71,35500.0,32.5909,32.6189,32.57,32.5909,35500.0
2007-12-20 10:30:00,46.71,46.83,46.69,46.8,76600.0,32.5909,32.6747,32.577,32.6537,76600.0
2007-12-20 10:35:00,46.79,46.97,46.77,46.93,41200.0,32.6468,32.7724,32.6328,32.7444,41200.0
2007-12-20 10:40:00,46.93,47.22,46.93,47.22,100900.0,32.7444,32.9468,32.7444,32.9468,100900.0
2007-12-20 10:45:00,47.2,47.22,47.07,47.13,33800.0,32.9328,32.9468,32.8421,32.884,33800.0
2007-12-20 10:50:00,47.13,47.13,46.89,46.94,24800.0,32.884,32.884,32.7165,32.7514,24800.0
2007-12-20 10:55:00,46.92,46.95,46.73,46.91,37100.0,32.7375,32.7584,32.6049,32.7305,37100.0
2007-12-20 11:00:00,46.92,46.94,46.77,46.92,47800.0,32.7375,32.7514,32.6328,32.7375,47800.0
2007-12-20 11:05:00,46.92,46.94,46.85,46.94,27500.0,32.7375,32.7514,32.6886,32.7514,27500.0
2007-12-20 11:10:00,46.94,47.13,46.92,47.12,32200.0,32.7514,32.884,32.7375,32.877,32200.0
2007-12-20 11:15:00,47.11,47.12,46.89,46.97,51600.0,32.87,32.877,32.7165,32.7724,51600.0
2007-12-20 11:20:00,46.95,47.0,46.82,46.93,33400.0,32.7584,32.7933,32.6677,32.7444,33400.0
2007-12-20 11:25:00,46.92,47.02,46.92,47.01,24800.0,32.7375,32.8072,32.7375,32.8003,24800.0
2007-12-20 11:30:00,47.0,47.05,46.92,46.94,23200.0,32.7933,32.8282,32.7375,32.7514,23200.0
2007-12-20 11:35:00,46.94,46.99,46.93,46.96,17600.0,32.7514,32.7863,32.7444,32.7654,17600.0
2007-12-20 11:40:00,46.95,47.02,46.92,46.96,35300.0,32.7584,32.8072,32.7375,32.7654,35300.0
2007-12-20 11:45:00,46.95,47.14,46.95,46.98,25600.0,32.7584,32.891,32.7584,32.7793,25600.0
2007-12-20 11:50:00,47.0,47.08,47.0,47.08,27100.0,32.7933,32.8491,32.7933,32.8491,27100.0
2007-12-20 11:55:00,47.09,47.15,47.07,47.14,14000.0,32.8561,32.8979,32.8421,32.891,14000.0
2007-12-20 12:00:00,47.13,47.16,47.03,47.08,33500.0,32.884,32.9049,32.8142,32.8491,33500.0
2007-12-20 12:05:00,47.09,47.11,47.05,47.08,42600.0,32.8561,32.87,32.8282,32.8491,42600.0
2007-12-20 12:10:00,46.97,47.23,46.97,47.15,41500.0,32.7724,32.9538,32.7724,32.8979,41500.0
2007-12-20 12:15:00,47.15,47.31,47.15,47.31,37200.0,32.8979,33.0096,32.8979,33.0096,37200.0
2007-12-20 12:20:00,47.28,47.3,47.19,47.21,35200.0,32.9886,33.0026,32.9259,32.9398,35200.0
2007-12-20 12:25:00,47.22,47.32,47.21,47.25,25500.0,32.9468,33.0166,32.9398,32.9677,25500.0
2007-12-20 12:30:00,47.28,47.33,47.16,47.31,36200.0,32.9886,33.0235,32.9049,33.0096,36200.0
2007-12-20 12:35:00,47.31,47.44,47.3,47.33,48700.0,33.0096,33.1003,33.0026,33.0235,48700.0
2007-12-20 12:40:00,47.31,47.33,47.18,47.2,25300.0,33.0096,33.0235,32.9189,32.9328,25300.0
2007-12-20 12:45:00,47.2,47.26,47.14,47.26,12800.0,32.9328,32.9747,32.891,32.9747,12800.0
2007-12-20 12:50:00,47.25,47.29,47.23,47.25,11500.0,32.9677,32.9956,32.9538,32.9677,11500.0
2007-12-20 12:55:00,47.23,47.25,47.19,47.19,10000.0,32.9538,32.9677,32.9259,32.9259,10000.0
2007-12-20 13:00:00,47.2,47.23,47.17,47.22,18900.0,32.9328,32.9538,32.9119,32.9468,18900.0
2007-12-20 13:05:00,47.22,47.28,47.16,47.16,28000.0,32.9468,32.9886,32.9049,32.9049,28000.0
2007-12-20 13:10:00,47.16,47.21,47.16,47.17,10400.0,32.9049,32.9398,32.9049,32.9119,10400.0
2007-12-20 13:15:00,47.17,47.2,47.16,47.19,24200.0,32.9119,32.9328,32.9049,32.9259,24200.0
2007-12-20 13:20:00,47.18,47.42,47.18,47.38,69400.0,32.9189,33.0863,32.9189,33.0584,69400.0
2007-12-20 13:25:00,47.34,47.38,47.19,47.26,68800.0,33.0305,33.0584,32.9259,32.9747,68800.0
2007-12-20 13:30:00,47.26,47.26,47.15,47.15,21500.0,32.9747,32.9747,32.8979,32.8979,21500.0
2007-12-20 13:35:00,47.14,47.27,47.12,47.26,20700.0,32.891,32.9817,32.877,32.9747,20700.0
2007-12-20 13:40:00,47.25,47.26,47.2,47.26,20800.0,32.9677,32.9747,32.9328,32.9747,20800.0
2007-12-20 13:45:00,47.27,47.27,47.21,47.25,34900.0,32.9817,32.9817,32.9398,32.9677,34900.0
2007-12-20 13:50:00,47.27,47.35,47.22,47.35,29300.0,32.9817,33.0375,32.9468,33.0375,29300.0
2007-12-20 13:55:00,47.35,47.39,47.31,47.32,31500.0,33.0375,33.0654,33.0096,33.0166,31500.0
2007-12-20 14:00:00,47.33,47.41,47.25,47.34,45200.0,33.0235,33.0794,32.9677,33.0305,45200.0
2007-12-20 14:05:00,47.34,47.37,47.3,47.3,20000.0,33.0305,33.0514,33.0026,33.0026,20000.0
2007-12-20 14:10:00,47.3,47.32,47.26,47.26,39800.0,33.0026,33.0166,32.9747,32.9747,39800.0
2007-12-20 14:15:00,47.27,47.36,47.25,47.36,39500.0,32.9817,33.0445,32.9677,33.0445,39500.0
2007-12-20 14:20:00,47.35,47.43,47.35,47.43,28400.0,33.0375,33.0933,33.0375,33.0933,28400.0
2007-12-20 14:25:00,47.43,47.45,47.41,47.41,15900.0,33.0933,33.1073,33.0794,33.0794,15900.0
2007-12-20 14:30:00,47.42,47.48,47.38,47.46,29900.0,33.0863,33.1282,33.0584,33.1142,29900.0
2007-12-20 14:35:00,47.45,47.5,47.43,47.48,17300.0,33.1073,33.1421,33.0933,33.1282,17300.0
2007-12-20 14:40:00,47.47,47.47,47.42,47.45,47000.0,33.1212,33.1212,33.0863,33.1073,47000.0
2007-12-20 14:45:00,47.45,47.47,47.43,47.45,57700.0,33.1073,33.1212,33.0933,33.1073,57700.0
2007-12-20 14:50:00,47.45,47.49,47.44,47.46,29600.0,33.1073,33.1352,33.1003,33.1142,29600.0
2007-12-20 14:55:00,47.44,47.49,47.27,47.27,95300.0,33.1003,33.1352,32.9817,32.9817,95300.0
2007-12-20 15:00:00,47.24,47.4,47.17,47.18,82800.0,32.9607,33.0724,32.9119,32.9189,82800.0
2007-12-20 15:05:00,47.21,47.36,47.18,47.35,46300.0,32.9398,33.0445,32.9189,33.0375,46300.0
2007-12-20 15:10:00,47.35,47.4,47.24,47.29,97600.0,33.0375,33.0724,32.9607,32.9956,97600.0
2007-12-20 15:15:00,47.28,47.39,47.28,47.36,30500.0,32.9886,33.0654,32.9886,33.0445,30500.0
2007-12-20 15:20:00,47.37,47.37,47.32,47.34,27600.0,33.0514,33.0514,33.0166,33.0305,27600.0
2007-12-20 15:25:00,47.34,47.34,47.15,47.16,38100.0,33.0305,33.0305,32.8979,32.9049,38100.0
2007-12-20 15:30:00,47.17,47.35,47.13,47.16,39600.0,32.9119,33.0375,32.884,32.9049,39600.0
2007-12-20 15:35:00,47.18,47.29,47.17,47.27,34300.0,32.9189,32.9956,32.9119,32.9817,34300.0
2007-12-20 15:40:00,47.27,47.29,47.22,47.24,56800.0,32.9817,32.9956,32.9468,32.9607,56800.0
2007-12-20 15:45:00,47.24,47.31,47.22,47.29,49500.0,32.9607,33.0096,32.9468,32.9956,49500.0
2007-12-20 15:50:00,47.29,47.33,47.18,47.21,84600.0,32.9956,33.0235,32.9189,32.9398,84600.0
2007-12-20 15:55:00,47.21,47.38,47.21,47.38,161200.0,32.9398,33.0584,32.9398,33.0584,161200.0
2007-12-21 09:30:00,48.21,48.5,48.04,48.45,1007900.0,33.6375,33.8399,33.5189,33.805,1007900.0
2007-12-21 09:35:00,48.43,48.49,48.15,48.37,187100.0,33.791,33.8329,33.5957,33.7492,187100.0
2007-12-21 09:40:00,48.38,48.45,48.33,48.43,103600.0,33.7562,33.805,33.7213,33.791,103600.0
2007-12-21 09:45:00,48.42,48.74,48.42,48.7,232400.0,33.7841,34.0073,33.7841,33.9794,232400.0
2007-12-21 09:50:00,48.7,48.7,48.44,48.47,126400.0,33.9794,33.9794,33.798,33.8189,126400.0
2007-12-21 09:55:00,48.48,48.64,48.38,48.63,178700.0,33.8259,33.9376,33.7562,33.9306,178700.0
2007-12-21 10:00:00,48.65,48.66,48.52,48.56,101900.0,33.9445,33.9515,33.8538,33.8817,101900.0
2007-12-21 10:05:00,48.56,48.56,48.4,48.41,105000.0,33.8817,33.8817,33.7701,33.7771,105000.0
2007-12-21 10:10:00,48.41,48.44,48.34,48.37,121700.0,33.7771,33.798,33.7282,33.7492,121700.0
2007-12-21 10:15:00,48.39,48.57,48.37,48.54,93600.0,33.7631,33.8887,33.7492,33.8678,93600.0
2007-12-21 10:20:00,48.55,48.57,48.44,48.5,108600.0,33.8748,33.8887,33.798,33.8399,108600.0
2007-12-21 10:25:00,48.51,48.55,48.43,48.46,64800.0,33.8469,33.8748,33.791,33.812,64800.0
2007-12-21 10:30:00,48.46,48.59,48.45,48.57,40400.0,33.812,33.9027,33.805,33.8887,40400.0
2007-12-21 10:35:00,48.56,48.56,48.48,48.5,55400.0,33.8817,33.8817,33.8259,33.8399,55400.0
2007-12-21 10:40:00,48.51,48.55,48.51,48.55,59500.0,33.8469,33.8748,33.8469,33.8748,59500.0
2007-12-21 10:45:00,48.55,48.59,48.49,48.54,64000.0,33.8748,33.9027,33.8329,33.8678,64000.0
2007-12-21 10:50:00,48.55,48.59,48.54,48.56,34300.0,33.8748,33.9027,33.8678,33.8817,34300.0
2007-12-21 10:55:00,48.56,48.56,48.48,48.5,89600.0,33.8817,33.8817,33.8259,33.8399,89600.0
2007-12-21 11:00:00,48.49,48.5,48.44,48.5,42700.0,33.8329,33.8399,33.798,33.8399,42700.0
2007-12-21 11:05:00,48.49,48.7,48.46,48.7,114500.0,33.8329,33.9794,33.812,33.9794,114500.0
2007-12-21 11:10:00,48.7,48.78,48.69,48.75,94100.0,33.9794,34.0352,33.9724,34.0143,94100.0
2007-12-21 11:15:00,48.75,48.79,48.72,48.75,63400.0,34.0143,34.0422,33.9934,34.0143,63400.0
2007-12-21 11:20:00,48.74,48.8,48.63,48.63,49100.0,34.0073,34.0492,33.9306,33.9306,49100.0
2007-12-21 11:25:00,48.63,48.64,48.46,48.55,62600.0,33.9306,33.9376,33.812,33.8748,62600.0
2007-12-21 11:30:00,48.55,48.63,48.55,48.58,30700.0,33.8748,33.9306,33.8748,33.8957,30700.0
2007-12-21 11:35:00,48.59,48.61,48.56,48.56,23300.0,33.9027,33.9166,33.8817,33.8817,23300.0
2007-12-21 11:40:00,48.58,48.58,48.48,48.5,31600.0,33.8957,33.8957,33.8259,33.8399,31600.0
2007-12-21 11:45:00,48.5,48.53,48.48,48.49,68000.0,33.8399,33.8608,33.8259,33.8329,68000.0
2007-12-21 11:50:00,48.5,48.51,48.39,48.4,92600.0,33.8399,33.8469,33.7631,33.7701,92600.0
2007-12-21 11:55:00,48.39,48.43,48.38,48.39,53100.0,33.7631,33.791,33.7562,33.7631,53100.0
2007-12-21 12:00:00,48.39,48.45,48.38,48.42,54500.0,33.7631,33.805,33.7562,33.7841,54500.0
2007-12-21 12:05:00,48.41,48.61,48.4,48.6,58200.0,33.7771,33.9166,33.7701,33.9097,58200.0
2007-12-21 12:10:00,48.59,48.61,48.56,48.56,49100.0,33.9027,33.9166,33.8817,33.8817,49100.0
2007-12-21 12:15:00,48.56,48.59,48.56,48.57,26400.0,33.8817,33.9027,33.8817,33.8887,26400.0
2007-12-21 12:20:00,48.57,48.62,48.45,48.59,91200.0,33.8887,33.9236,33.805,33.9027,91200.0
2007-12-21 12:25:00,48.58,48.59,48.53,48.58,44800.0,33.8957,33.9027,33.8608,33.8957,44800.0
2007-12-21 12:30:00,48.59,48.72,48.57,48.69,59900.0,33.9027,33.9934,33.8887,33.9724,59900.0
2007-12-21 12:35:00,48.7,48.84,48.69,48.83,74100.0,33.9794,34.0771,33.9724,34.0701,74100.0
2007-12-21 12:40:00,48.83,48.91,48.83,48.9,61400.0,34.0701,34.1259,34.0701,34.119,61400.0
2007-12-21 12:45:00,48.9,48.99,48.83,48.95,93700.0,34.119,34.1818,34.0701,34.1539,93700.0
2007-12-21 12:50:00,48.96,49.0,48.86,48.86,74000.0,34.1608,34.1887,34.0911,34.0911,74000.0
2007-12-21 12:55:00,48.87,48.87,48.74,48.8,37800.0,34.098,34.098,34.0073,34.0492,37800.0
2007-12-21 13:00:00,48.8,48.85,48.77,48.81,54500.0,34.0492,34.0841,34.0283,34.0562,54500.0
2007-12-21 13:05:00,48.81,48.82,48.77,48.8,31300.0,34.0562,34.0632,34.0283,34.0492,31300.0
2007-12-21 13:10:00,48.8,48.8,48.76,48.76,22500.0,34.0492,34.0492,34.0213,34.0213,22500.0
2007-12-21 13:15:00,48.77,48.81,48.75,48.8,16900.0,34.0283,34.0562,34.0143,34.0492,16900.0
2007-12-21 13:20:00,48.79,48.83,48.79,48.82,27800.0,34.0422,34.0701,34.0422,34.0632,27800.0
2007-12-21 13:25:00,48.82,48.83,48.7,48.78,46900.0,34.0632,34.0701,33.9794,34.0352,46900.0
2007-12-21 13:30:00,48.77,48.79,48.74,48.75,23700.0,34.0283,34.0422,34.0073,34.0143,23700.0
2007-12-21 13:35:00,48.75,48.77,48.73,48.74,25700.0,34.0143,34.0283,34.0004,34.0073,25700.0
2007-12-21 13:40:00,48.74,48.76,48.73,48.73,16800.0,34.0073,34.0213,34.0004,34.0004,16800.0
2007-12-21 13:45:00,48.73,48.73,48.69,48.69,39400.0,34.0004,34.0004,33.9724,33.9724,39400.0
2007-12-21 13:50:00,48.7,48.71,48.69,48.7,17400.0,33.9794,33.9864,33.9724,33.9794,17400.0
2007-12-21 13:55:00,48.7,48.71,48.69,48.7,13900.0,33.9794,33.9864,33.9724,33.9794,13900.0
2007-12-21 14:00:00,48.71,48.8,48.7,48.79,36300.0,33.9864,34.0492,33.9794,34.0422,36300.0
2007-12-21 14:05:00,48.79,48.8,48.77,48.78,17200.0,34.0422,34.0492,34.0283,34.0352,17200.0
2007-12-21 14:10:00,48.78,48.93,48.78,48.88,45000.0,34.0352,34.1399,34.0352,34.105,45000.0
2007-12-21 14:15:00,48.89,48.89,48.77,48.83,46800.0,34.112,34.112,34.0283,34.0701,46800.0
2007-12-21 14:20:00,48.81,48.85,48.78,48.79,22500.0,34.0562,34.0841,34.0352,34.0422,22500.0
2007-12-21 14:25:00,48.8,48.82,48.75,48.78,37200.0,34.0492,34.0632,34.0143,34.0352,37200.0
2007-12-21 14:30:00,48.78,48.84,48.75,48.75,62600.0,34.0352,34.0771,34.0143,34.0143,62600.0
2007-12-21 14:35:00,48.76,48.77,48.7,48.73,33000.0,34.0213,34.0283,33.9794,34.0004,33000.0
2007-12-21 14:40:00,48.73,48.74,48.6,48.63,109400.0,34.0004,34.0073,33.9097,33.9306,109400.0
2007-12-21 14:45:00,48.64,48.73,48.63,48.66,61400.0,33.9376,34.0004,33.9306,33.9515,61400.0
2007-12-21 14:50:00,48.66,48.67,48.58,48.67,68000.0,33.9515,33.9585,33.8957,33.9585,68000.0
2007-12-21 14:55:00,48.68,48.78,48.65,48.69,64200.0,33.9655,34.0352,33.9445,33.9724,64200.0
2007-12-21 15:00:00,48.69,48.79,48.66,48.79,63000.0,33.9724,34.0422,33.9515,34.0422,63000.0
2007-12-21 15:05:00,48.79,48.82,48.7,48.71,70800.0,34.0422,34.0632,33.9794,33.9864,70800.0
2007-12-21 15:10:00,48.71,48.72,48.66,48.72,45700.0,33.9864,33.9934,33.9515,33.9934,45700.0
2007-12-21 15:15:00,48.71,48.78,48.67,48.77,58500.0,33.9864,34.0352,33.9585,34.0283,58500.0
2007-12-21 15:20:00,48.77,48.8,48.69,48.71,65000.0,34.0283,34.0492,33.9724,33.9864,65000.0
2007-12-21 15:25:00,48.71,48.74,48.63,48.63,62900.0,33.9864,34.0073,33.9306,33.9306,62900.0
2007-12-21 15:30:00,48.63,48.7,48.61,48.7,76300.0,33.9306,33.9794,33.9166,33.9794,76300.0
2007-12-21 15:35:00,48.7,48.7,48.56,48.59,112800.0,33.9794,33.9794,33.8817,33.9027,112800.0
2007-12-21 15:40:00,48.6,48.65,48.56,48.61,160200.0,33.9097,33.9445,33.8817,33.9166,160200.0
2007-12-21 15:45:00,48.61,48.63,48.45,48.46,135800.0,33.9166,33.9306,33.805,33.812,135800.0
2007-12-21 15:50:00,48.46,48.56,48.4,48.54,184500.0,33.812,33.8817,33.7701,33.8678,184500.0
2007-12-21 15:55:00,48.54,48.79,48.54,48.78,352400.0,33.8678,34.0422,33.8678,34.0352,352400.0
2007-12-24 09:30:00,48.63,49.0,48.51,48.76,102000.0,33.9306,34.1887,33.8469,34.0213,102000.0
2007-12-24 09:35:00,48.77,48.85,48.66,48.8,35700.0,34.0283,34.0841,33.9515,34.0492,35700.0
2007-12-24 09:40:00,48.78,48.99,48.76,48.9,53400.0,34.0352,34.1818,34.0213,34.119,53400.0
2007-12-24 09:45:00,48.89,49.1,48.87,49.05,68100.0,34.112,34.2585,34.098,34.2236,68100.0
2007-12-24 09:50:00,49.05,49.06,48.99,49.04,35600.0,34.2236,34.2306,34.1818,34.2167,35600.0
2007-12-24 09:55:00,49.05,49.09,48.82,48.91,68500.0,34.2236,34.2515,34.0632,34.1259,68500.0
2007-12-24 10:00:00,48.92,48.95,48.8,48.89,47800.0,34.1329,34.1539,34.0492,34.112,47800.0
2007-12-24 10:05:00,48.9,48.94,48.87,48.92,30400.0,34.119,34.1469,34.098,34.1329,30400.0
2007-12-24 10:10:00,48.93,49.0,48.87,48.94,65900.0,34.1399,34.1887,34.098,34.1469,65900.0
2007-12-24 10:15:00,48.95,49.04,48.95,48.97,23900.0,34.1539,34.2167,34.1539,34.1678,23900.0
2007-12-24 10:20:00,48.97,49.0,48.95,48.96,19100.0,34.1678,34.1887,34.1539,34.1608,19100.0
2007-12-24 10:25:00,48.97,48.99,48.81,48.81,36600.0,34.1678,34.1818,34.0562,34.0562,36600.0
2007-12-24 10:30:00,48.81,48.81,48.52,48.59,38400.0,34.0562,34.0562,33.8538,33.9027,38400.0
2007-12-24 10:35:00,48.59,48.61,48.55,48.56,18200.0,33.9027,33.9166,33.8748,33.8817,18200.0
2007-12-24 10:40:00,48.55,48.59,48.52,48.59,14100.0,33.8748,33.9027,33.8538,33.9027,14100.0
2007-12-24 10:45:00,48.6,48.72,48.57,48.65,40300.0,33.9097,33.9934,33.8887,33.9445,40300.0
2007-12-24 10:50:00,48.63,48.69,48.61,48.66,18900.0,33.9306,33.9724,33.9166,33.9515,18900.0
2007-12-24 10:55:00,48.66,48.67,48.59,48.65,48200.0,33.9515,33.9585,33.9027,33.9445,48200.0
2007-12-24 11:00:00,48.66,48.7,48.61,48.67,59400.0,33.9515,33.9794,33.9166,33.9585,59400.0
2007-12-24 11:05:00,48.66,48.73,48.66,48.67,23100.0,33.9515,34.0004,33.9515,33.9585,23100.0
2007-12-24 11:10:00,48.66,48.8,48.65,48.72,32600.0,33.9515,34.0492,33.9445,33.9934,32600.0
2007-12-24 11:15:00,48.72,48.8,48.64,48.74,69000.0,33.9934,34.0492,33.9376,34.0073,69000.0
2007-12-24 11:20:00,48.72,48.73,48.58,48.59,14600.0,33.9934,34.0004,33.8957,33.9027,14600.0
2007-12-24 11:25:00,48.58,48.59,48.51,48.52,21400.0,33.8957,33.9027,33.8469,33.8538,21400.0
2007-12-24 11:30:00,48.53,48.73,48.38,48.38,100500.0,33.8608,34.0004,33.7562,33.7562,100500.0
2007-12-24 11:35:00,48.39,48.43,48.33,48.39,24800.0,33.7631,33.791,33.7213,33.7631,24800.0
2007-12-24 11:40:00,48.41,48.45,48.4,48.44,17300.0,33.7771,33.805,33.7701,33.798,17300.0
2007-12-24 11:45:00,48.43,48.44,48.39,48.43,16100.0,33.791,33.798,33.7631,33.791,16100.0
2007-12-24 11:50:00,48.43,48.43,48.4,48.4,22300.0,33.791,33.791,33.7701,33.7701,22300.0
2007-12-24 11:55:00,48.4,48.4,48.29,48.29,33200.0,33.7701,33.7701,33.6934,33.6934,33200.0
2007-12-24 12:00:00,48.3,48.42,48.29,48.41,28800.0,33.7003,33.7841,33.6934,33.7771,28800.0
2007-12-24 12:05:00,48.41,48.52,48.41,48.52,29200.0,33.7771,33.8538,33.7771,33.8538,29200.0
2007-12-24 12:10:00,48.53,48.57,48.52,48.54,25000.0,33.8608,33.8887,33.8538,33.8678,25000.0
2007-12-24 12:15:00,48.54,48.55,48.52,48.54,14100.0,33.8678,33.8748,33.8538,33.8678,14100.0
2007-12-24 12:20:00,48.54,48.54,48.48,48.49,17100.0,33.8678,33.8678,33.8259,33.8329,17100.0
2007-12-24 12:25:00,48.49,48.55,48.49,48.53,22000.0,33.8329,33.8748,33.8329,33.8608,22000.0
2007-12-24 12:30:00,48.52,48.62,48.5,48.62,21900.0,33.8538,33.9236,33.8399,33.9236,21900.0
2007-12-24 12:35:00,48.62,48.63,48.51,48.53,32400.0,33.9236,33.9306,33.8469,33.8608,32400.0
2007-12-24 12:40:00,48.53,48.56,48.45,48.52,44500.0,33.8608,33.8817,33.805,33.8538,44500.0
2007-12-24 12:45:00,48.53,48.55,48.48,48.53,51300.0,33.8608,33.8748,33.8259,33.8608,51300.0
2007-12-24 12:50:00,48.53,48.55,48.43,48.43,58600.0,33.8608,33.8748,33.791,33.791,58600.0
2007-12-24 12:55:00,48.45,48.47,48.37,48.44,42700.0,33.805,33.8189,33.7492,33.798,42700.0
2007-12-24 13:00:00,48.38,48.45,48.38,48.45,27400.0,33.7562,33.805,33.7562,33.805,27400.0
2007-12-24 13:05:00,48.45,48.45,48.45,48.45,0.0,33.805,33.805,33.805,33.805,0.0
2007-12-24 13:10:00,48.45,48.45,48.45,48.45,0.0,33.805,33.805,33.805,33.805,0.0
2007-12-24 13:15:00,48.49,48.49,48.49,48.49,300.0,33.8329,33.8329,33.8329,33.8329,300.0
2007-12-24 13:20:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:25:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:30:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:35:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:40:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:45:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:50:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 13:55:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:00:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:05:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:10:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:15:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:20:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:25:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:30:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:35:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:40:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:45:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:50:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 14:55:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:00:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:05:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:10:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:15:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:20:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:25:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:30:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:35:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:40:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:45:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:50:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-24 15:55:00,48.49,48.49,48.49,48.49,0.0,33.8329,33.8329,33.8329,33.8329,0.0
2007-12-26 09:30:00,48.51,49.0,48.5,48.97,128700.0,33.8469,34.1887,33.8399,34.1678,128700.0
2007-12-26 09:35:00,48.97,49.0,48.8,48.8,65400.0,34.1678,34.1887,34.0492,34.0492,65400.0
2007-12-26 09:40:00,48.82,48.9,48.77,48.89,46600.0,34.0632,34.119,34.0283,34.112,46600.0
2007-12-26 09:45:00,48.91,49.1,48.91,49.1,62200.0,34.1259,34.2585,34.1259,34.2585,62200.0
2007-12-26 09:50:00,49.1,49.42,49.08,49.26,68300.0,34.2585,34.4818,34.2446,34.3702,68300.0
2007-12-26 09:55:00,49.27,49.28,49.15,49.21,67500.0,34.3771,34.3841,34.2934,34.3353,67500.0
2007-12-26 10:00:00,49.21,49.23,49.18,49.19,28700.0,34.3353,34.3492,34.3143,34.3213,28700.0
2007-12-26 10:05:00,49.19,49.19,49.11,49.17,37500.0,34.3213,34.3213,34.2655,34.3074,37500.0
2007-12-26 10:10:00,49.18,49.36,49.17,49.36,47700.0,34.3143,34.4399,34.3074,34.4399,47700.0
2007-12-26 10:15:00,49.34,49.35,49.28,49.28,16900.0,34.426,34.4329,34.3841,34.3841,16900.0
2007-12-26 10:20:00,49.28,49.28,49.09,49.1,54000.0,34.3841,34.3841,34.2515,34.2585,54000.0
2007-12-26 10:25:00,49.12,49.23,49.12,49.23,20200.0,34.2725,34.3492,34.2725,34.3492,20200.0
2007-12-26 10:30:00,49.21,49.24,49.2,49.22,10800.0,34.3353,34.3562,34.3283,34.3422,10800.0
2007-12-26 10:35:00,49.22,49.29,49.2,49.28,22200.0,34.3422,34.3911,34.3283,34.3841,22200.0
2007-12-26 10:40:00,49.29,49.29,49.15,49.16,22400.0,34.3911,34.3911,34.2934,34.3004,22400.0
2007-12-26 10:45:00,49.17,49.17,49.11,49.15,16400.0,34.3074,34.3074,34.2655,34.2934,16400.0
2007-12-26 10:50:00,49.14,49.34,49.13,49.34,34700.0,34.2864,34.426,34.2794,34.426,34700.0
2007-12-26 10:55:00,49.34,49.36,49.21,49.22,31700.0,34.426,34.4399,34.3353,34.3422,31700.0
2007-12-26 11:00:00,49.23,49.29,49.22,49.28,25900.0,34.3492,34.3911,34.3422,34.3841,25900.0
2007-12-26 11:05:00,49.29,49.29,49.24,49.28,20400.0,34.3911,34.3911,34.3562,34.3841,20400.0
2007-12-26 11:10:00,49.28,49.29,49.22,49.22,32200.0,34.3841,34.3911,34.3422,34.3422,32200.0
2007-12-26 11:15:00,49.21,49.23,49.18,49.23,20400.0,34.3353,34.3492,34.3143,34.3492,20400.0
2007-12-26 11:20:00,49.23,49.28,49.22,49.26,18200.0,34.3492,34.3841,34.3422,34.3702,18200.0
2007-12-26 11:25:00,49.27,49.27,49.11,49.11,27200.0,34.3771,34.3771,34.2655,34.2655,27200.0
2007-12-26 11:30:00,49.11,49.15,49.09,49.11,20300.0,34.2655,34.2934,34.2515,34.2655,20300.0
2007-12-26 11:35:00,49.11,49.11,48.96,48.98,28300.0,34.2655,34.2655,34.1608,34.1748,28300.0
2007-12-26 11:40:00,48.98,49.12,48.97,49.11,29300.0,34.1748,34.2725,34.1678,34.2655,29300.0
2007-12-26 11:45:00,49.11,49.12,49.07,49.07,20800.0,34.2655,34.2725,34.2376,34.2376,20800.0
2007-12-26 11:50:00,49.08,49.1,49.08,49.09,14500.0,34.2446,34.2585,34.2446,34.2515,14500.0
2007-12-26 11:55:00,49.1,49.1,49.06,49.07,25200.0,34.2585,34.2585,34.2306,34.2376,25200.0
2007-12-26 12:00:00,49.07,49.1,49.04,49.09,90700.0,34.2376,34.2585,34.2167,34.2515,90700.0
2007-12-26 12:05:00,49.1,49.14,49.07,49.07,103400.0,34.2585,34.2864,34.2376,34.2376,103400.0
2007-12-26 12:10:00,49.08,49.11,49.0,49.06,47600.0,34.2446,34.2655,34.1887,34.2306,47600.0
2007-12-26 12:15:00,49.05,49.11,49.05,49.1,18700.0,34.2236,34.2655,34.2236,34.2585,18700.0
2007-12-26 12:20:00,49.1,49.12,49.02,49.08,35200.0,34.2585,34.2725,34.2027,34.2446,35200.0
2007-12-26 12:25:00,49.07,49.11,49.05,49.09,15100.0,34.2376,34.2655,34.2236,34.2515,15100.0
2007-12-26 12:30:00,49.1,49.2,49.09,49.18,61900.0,34.2585,34.3283,34.2515,34.3143,61900.0
2007-12-26 12:35:00,49.18,49.19,49.11,49.13,21000.0,34.3143,34.3213,34.2655,34.2794,21000.0
2007-12-26 12:40:00,49.13,49.13,49.08,49.1,10600.0,34.2794,34.2794,34.2446,34.2585,10600.0
2007-12-26 12:45:00,49.08,49.09,49.06,49.07,14900.0,34.2446,34.2515,34.2306,34.2376,14900.0
2007-12-26 12:50:00,49.08,49.11,49.07,49.08,31000.0,34.2446,34.2655,34.2376,34.2446,31000.0
2007-12-26 12:55:00,49.08,49.1,49.07,49.09,21800.0,34.2446,34.2585,34.2376,34.2515,21800.0
2007-12-26 13:00:00,49.09,49.12,49.09,49.12,12900.0,34.2515,34.2725,34.2515,34.2725,12900.0
2007-12-26 13:05:00,49.11,49.12,49.08,49.09,43800.0,34.2655,34.2725,34.2446,34.2515,43800.0
2007-12-26 13:10:00,49.09,49.15,49.09,49.13,19900.0,34.2515,34.2934,34.2515,34.2794,19900.0
2007-12-26 13:15:00,49.14,49.15,49.12,49.14,15800.0,34.2864,34.2934,34.2725,34.2864,15800.0
2007-12-26 13:20:00,49.15,49.15,49.1,49.11,19300.0,34.2934,34.2934,34.2585,34.2655,19300.0
2007-12-26 13:25:00,49.11,49.13,49.06,49.09,32300.0,34.2655,34.2794,34.2306,34.2515,32300.0
2007-12-26 13:30:00,49.08,49.11,49.07,49.1,16500.0,34.2446,34.2655,34.2376,34.2585,16500.0
2007-12-26 13:35:00,49.1,49.13,49.09,49.13,17500.0,34.2585,34.2794,34.2515,34.2794,17500.0
2007-12-26 13:40:00,49.13,49.2,49.13,49.19,27100.0,34.2794,34.3283,34.2794,34.3213,27100.0
2007-12-26 13:45:00,49.18,49.21,49.17,49.2,60200.0,34.3143,34.3353,34.3074,34.3283,60200.0
2007-12-26 13:50:00,49.19,49.2,49.18,49.19,51500.0,34.3213,34.3283,34.3143,34.3213,51500.0
2007-12-26 13:55:00,49.18,49.2,49.17,49.19,30100.0,34.3143,34.3283,34.3074,34.3213,30100.0
2007-12-26 14:00:00,49.21,49.22,49.15,49.15,24700.0,34.3353,34.3422,34.2934,34.2934,24700.0
2007-12-26 14:05:00,49.16,49.16,49.13,49.14,18700.0,34.3004,34.3004,34.2794,34.2864,18700.0
2007-12-26 14:10:00,49.14,49.19,49.13,49.18,25100.0,34.2864,34.3213,34.2794,34.3143,25100.0
2007-12-26 14:15:00,49.17,49.19,49.15,49.17,31100.0,34.3074,34.3213,34.2934,34.3074,31100.0
2007-12-26 14:20:00,49.17,49.18,49.16,49.18,21000.0,34.3074,34.3143,34.3004,34.3143,21000.0
2007-12-26 14:25:00,49.18,49.2,49.17,49.2,60700.0,34.3143,34.3283,34.3074,34.3283,60700.0
2007-12-26 14:30:00,49.2,49.2,49.16,49.17,28400.0,34.3283,34.3283,34.3004,34.3074,28400.0
2007-12-26 14:35:00,49.18,49.19,49.13,49.15,33500.0,34.3143,34.3213,34.2794,34.2934,33500.0
2007-12-26 14:40:00,49.15,49.18,49.13,49.15,26900.0,34.2934,34.3143,34.2794,34.2934,26900.0
2007-12-26 14:45:00,49.14,49.15,49.12,49.12,19100.0,34.2864,34.2934,34.2725,34.2725,19100.0
2007-12-26 14:50:00,49.12,49.14,49.07,49.08,20700.0,34.2725,34.2864,34.2376,34.2446,20700.0
2007-12-26 14:55:00,49.07,49.09,49.05,49.05,41000.0,34.2376,34.2515,34.2236,34.2236,41000.0
2007-12-26 15:00:00,49.06,49.09,49.03,49.04,26800.0,34.2306,34.2515,34.2097,34.2167,26800.0
2007-12-26 15:05:00,49.04,49.05,48.85,48.86,60000.0,34.2167,34.2236,34.0841,34.0911,60000.0
2007-12-26 15:10:00,48.88,48.96,48.86,48.93,65200.0,34.105,34.1608,34.0911,34.1399,65200.0
2007-12-26 15:15:00,48.94,49.01,48.93,49.0,54200.0,34.1469,34.1957,34.1399,34.1887,54200.0
2007-12-26 15:20:00,49.0,49.18,49.0,49.15,65500.0,34.1887,34.3143,34.1887,34.2934,65500.0
2007-12-26 15:25:00,49.14,49.17,48.99,48.99,55800.0,34.2864,34.3074,34.1818,34.1818,55800.0
2007-12-26 15:30:00,48.98,49.05,48.94,49.04,59700.0,34.1748,34.2236,34.1469,34.2167,59700.0
2007-12-26 15:35:00,49.04,49.13,49.04,49.08,61500.0,34.2167,34.2794,34.2167,34.2446,61500.0
2007-12-26 15:40:00,49.07,49.11,48.92,49.09,95200.0,34.2376,34.2655,34.1329,34.2515,95200.0
2007-12-26 15:45:00,49.09,49.13,49.04,49.1,107400.0,34.2515,34.2794,34.2167,34.2585,107400.0
2007-12-26 15:50:00,49.11,49.13,48.95,49.03,129200.0,34.2655,34.2794,34.1539,34.2097,129200.0
2007-12-26 15:55:00,49.03,49.11,49.01,49.02,146200.0,34.2097,34.2655,34.1957,34.2027,146200.0
2007-12-27 09:30:00,49.24,49.24,48.85,48.86,107500.0,34.3562,34.3562,34.0841,34.0911,107500.0
2007-12-27 09:35:00,48.86,48.87,48.55,48.64,137200.0,34.0911,34.098,33.8748,33.9376,137200.0
2007-12-27 09:40:00,48.64,48.68,48.3,48.44,115400.0,33.9376,33.9655,33.7003,33.798,115400.0
2007-12-27 09:45:00,48.4,48.49,48.31,48.47,178400.0,33.7701,33.8329,33.7073,33.8189,178400.0
2007-12-27 09:50:00,48.47,48.65,48.47,48.63,87500.0,33.8189,33.9445,33.8189,33.9306,87500.0
2007-12-27 09:55:00,48.63,48.68,48.49,48.49,64000.0,33.9306,33.9655,33.8329,33.8329,64000.0
2007-12-27 10:00:00,48.5,48.66,48.49,48.63,71700.0,33.8399,33.9515,33.8329,33.9306,71700.0
2007-12-27 10:05:00,48.64,48.7,48.6,48.65,32300.0,33.9376,33.9794,33.9097,33.9445,32300.0
2007-12-27 10:10:00,48.65,48.67,48.61,48.66,43300.0,33.9445,33.9585,33.9166,33.9515,43300.0
2007-12-27 10:15:00,48.65,48.78,48.65,48.73,83500.0,33.9445,34.0352,33.9445,34.0004,83500.0
2007-12-27 10:20:00,48.73,48.74,48.65,48.68,67700.0,34.0004,34.0073,33.9445,33.9655,67700.0
2007-12-27 10:25:00,48.66,48.68,48.52,48.52,56900.0,33.9515,33.9655,33.8538,33.8538,56900.0
2007-12-27 10:30:00,48.52,48.63,48.52,48.54,55100.0,33.8538,33.9306,33.8538,33.8678,55100.0
2007-12-27 10:35:00,48.53,48.55,48.43,48.47,91200.0,33.8608,33.8748,33.791,33.8189,91200.0
2007-12-27 10:40:00,48.47,48.51,48.37,48.5,74000.0,33.8189,33.8469,33.7492,33.8399,74000.0
2007-12-27 10:45:00,48.5,48.52,48.45,48.45,28600.0,33.8399,33.8538,33.805,33.805,28600.0
2007-12-27 10:50:00,48.46,48.47,48.45,48.47,39800.0,33.812,33.8189,33.805,33.8189,39800.0
2007-12-27 10:55:00,48.47,48.48,48.34,48.34,63800.0,33.8189,33.8259,33.7282,33.7282,63800.0
2007-12-27 11:00:00,48.35,48.5,48.35,48.4,72000.0,33.7352,33.8399,33.7352,33.7701,72000.0
2007-12-27 11:05:00,48.4,48.4,48.36,48.36,21100.0,33.7701,33.7701,33.7422,33.7422,21100.0
2007-12-27 11:10:00,48.38,48.46,48.32,48.39,47100.0,33.7562,33.812,33.7143,33.7631,47100.0
2007-12-27 11:15:00,48.39,48.49,48.36,48.48,41400.0,33.7631,33.8329,33.7422,33.8259,41400.0
2007-12-27 11:20:00,48.48,48.5,48.46,48.48,16700.0,33.8259,33.8399,33.812,33.8259,16700.0
2007-12-27 11:25:00,48.48,48.5,48.46,48.5,30300.0,33.8259,33.8399,33.812,33.8399,30300.0
2007-12-27 11:30:00,48.49,48.53,48.47,48.5,32400.0,33.8329,33.8608,33.8189,33.8399,32400.0
2007-12-27 11:35:00,48.51,48.52,48.48,48.5,21600.0,33.8469,33.8538,33.8259,33.8399,21600.0
2007-12-27 11:40:00,48.5,48.57,48.49,48.54,47200.0,33.8399,33.8887,33.8329,33.8678,47200.0
2007-12-27 11:45:00,48.54,48.58,48.54,48.55,50300.0,33.8678,33.8957,33.8678,33.8748,50300.0
2007-12-27 11:50:00,48.55,48.57,48.52,48.54,29100.0,33.8748,33.8887,33.8538,33.8678,29100.0
2007-12-27 11:55:00,48.54,48.56,48.51,48.56,64000.0,33.8678,33.8817,33.8469,33.8817,64000.0
2007-12-27 12:00:00,48.56,48.61,48.52,48.55,53200.0,33.8817,33.9166,33.8538,33.8748,53200.0
2007-12-27 12:05:00,48.56,48.58,48.54,48.55,46000.0,33.8817,33.8957,33.8678,33.8748,46000.0
2007-12-27 12:10:00,48.54,48.62,48.54,48.62,36200.0,33.8678,33.9236,33.8678,33.9236,36200.0
2007-12-27 12:15:00,48.62,48.65,48.6,48.62,28700.0,33.9236,33.9445,33.9097,33.9236,28700.0
2007-12-27 12:20:00,48.62,48.73,48.6,48.73,53500.0,33.9236,34.0004,33.9097,34.0004,53500.0
2007-12-27 12:25:00,48.74,48.77,48.7,48.7,38800.0,34.0073,34.0283,33.9794,33.9794,38800.0
2007-12-27 12:30:00,48.7,48.71,48.64,48.66,46500.0,33.9794,33.9864,33.9376,33.9515,46500.0
2007-12-27 12:35:00,48.69,48.69,48.6,48.6,20400.0,33.9724,33.9724,33.9097,33.9097,20400.0
2007-12-27 12:40:00,48.61,48.63,48.55,48.62,34300.0,33.9166,33.9306,33.8748,33.9236,34300.0
2007-12-27 12:45:00,48.62,48.68,48.61,48.67,16200.0,33.9236,33.9655,33.9166,33.9585,16200.0
2007-12-27 12:50:00,48.69,48.78,48.55,48.77,95900.0,33.9724,34.0352,33.8748,34.0283,95900.0
2007-12-27 12:55:00,48.76,48.83,48.75,48.79,60700.0,34.0213,34.0701,34.0143,34.0422,60700.0
2007-12-27 13:00:00,48.77,48.79,48.73,48.78,19300.0,34.0283,34.0422,34.0004,34.0352,19300.0
2007-12-27 13:05:00,48.78,48.83,48.71,48.82,42400.0,34.0352,34.0701,33.9864,34.0632,42400.0
2007-12-27 13:10:00,48.81,48.82,48.8,48.8,19700.0,34.0562,34.0632,34.0492,34.0492,19700.0
2007-12-27 13:15:00,48.8,48.81,48.76,48.8,24600.0,34.0492,34.0562,34.0213,34.0492,24600.0
2007-12-27 13:20:00,48.8,48.8,48.73,48.73,21600.0,34.0492,34.0492,34.0004,34.0004,21600.0
2007-12-27 13:25:00,48.73,48.76,48.71,48.72,29500.0,34.0004,34.0213,33.9864,33.9934,29500.0
2007-12-27 13:30:00,48.71,48.72,48.69,48.7,30300.0,33.9864,33.9934,33.9724,33.9794,30300.0
2007-12-27 13:35:00,48.7,48.72,48.68,48.71,38600.0,33.9794,33.9934,33.9655,33.9864,38600.0
2007-12-27 13:40:00,48.7,48.72,48.67,48.68,23600.0,33.9794,33.9934,33.9585,33.9655,23600.0
2007-12-27 13:45:00,48.68,48.71,48.68,48.7,19700.0,33.9655,33.9864,33.9655,33.9794,19700.0
2007-12-27 13:50:00,48.69,48.72,48.64,48.65,22000.0,33.9724,33.9934,33.9376,33.9445,22000.0
2007-12-27 13:55:00,48.66,48.67,48.62,48.62,18500.0,33.9515,33.9585,33.9236,33.9236,18500.0
2007-12-27 14:00:00,48.62,48.65,48.56,48.61,27900.0,33.9236,33.9445,33.8817,33.9166,27900.0
2007-12-27 14:05:00,48.6,48.65,48.58,48.58,27100.0,33.9097,33.9445,33.8957,33.8957,27100.0
2007-12-27 14:10:00,48.58,48.6,48.54,48.58,14000.0,33.8957,33.9097,33.8678,33.8957,14000.0
2007-12-27 14:15:00,48.58,48.59,48.55,48.56,40400.0,33.8957,33.9027,33.8748,33.8817,40400.0
2007-12-27 14:20:00,48.56,48.58,48.55,48.57,14900.0,33.8817,33.8957,33.8748,33.8887,14900.0
2007-12-27 14:25:00,48.57,48.61,48.55,48.59,121800.0,33.8887,33.9166,33.8748,33.9027,121800.0
2007-12-27 14:30:00,48.59,48.6,48.49,48.49,50600.0,33.9027,33.9097,33.8329,33.8329,50600.0
2007-12-27 14:35:00,48.49,48.49,48.44,48.44,22300.0,33.8329,33.8329,33.798,33.798,22300.0
2007-12-27 14:40:00,48.44,48.44,48.35,48.36,35800.0,33.798,33.798,33.7352,33.7422,35800.0
2007-12-27 14:45:00,48.36,48.42,48.35,48.42,20500.0,33.7422,33.7841,33.7352,33.7841,20500.0
2007-12-27 14:50:00,48.42,48.42,48.32,48.33,28900.0,33.7841,33.7841,33.7143,33.7213,28900.0
2007-12-27 14:55:00,48.33,48.38,48.28,48.32,30900.0,33.7213,33.7562,33.6864,33.7143,30900.0
2007-12-27 15:00:00,48.33,48.39,48.31,48.34,55800.0,33.7213,33.7631,33.7073,33.7282,55800.0
2007-12-27 15:05:00,48.34,48.37,48.33,48.36,42400.0,33.7282,33.7492,33.7213,33.7422,42400.0
2007-12-27 15:10:00,48.35,48.38,48.33,48.35,40600.0,33.7352,33.7562,33.7213,33.7352,40600.0
2007-12-27 15:15:00,48.35,48.37,48.32,48.33,28500.0,33.7352,33.7492,33.7143,33.7213,28500.0
2007-12-27 15:20:00,48.32,48.33,48.2,48.22,69000.0,33.7143,33.7213,33.6306,33.6445,69000.0
2007-12-27 15:25:00,48.22,48.24,48.15,48.16,48000.0,33.6445,33.6585,33.5957,33.6027,48000.0
2007-12-27 15:30:00,48.16,48.17,48.08,48.12,68800.0,33.6027,33.6096,33.5468,33.5747,68800.0
2007-12-27 15:35:00,48.12,48.13,48.07,48.08,56000.0,33.5747,33.5817,33.5399,33.5468,56000.0
2007-12-27 15:40:00,48.08,48.09,48.04,48.05,91700.0,33.5468,33.5538,33.5189,33.5259,91700.0
2007-12-27 15:45:00,48.05,48.07,47.95,47.97,115400.0,33.5259,33.5399,33.4561,33.4701,115400.0
2007-12-27 15:50:00,47.96,48.04,47.89,47.94,154400.0,33.4631,33.5189,33.4143,33.4492,154400.0
2007-12-27 15:55:00,47.94,47.96,47.84,47.96,159500.0,33.4492,33.4631,33.3794,33.4631,159500.0
2007-12-28 09:30:00,48.8,48.85,48.49,48.61,116400.0,34.0492,34.0841,33.8329,33.9166,116400.0
2007-12-28 09:35:00,48.6,48.78,48.57,48.72,81900.0,33.9097,34.0352,33.8887,33.9934,81900.0
2007-12-28 09:40:00,48.72,48.79,48.62,48.73,120300.0,33.9934,34.0422,33.9236,34.0004,120300.0
2007-12-28 09:45:00,48.74,49.07,48.72,48.85,101900.0,34.0073,34.2376,33.9934,34.0841,101900.0
2007-12-28 09:50:00,48.84,48.85,48.7,48.74,35600.0,34.0771,34.0841,33.9794,34.0073,35600.0
2007-12-28 09:55:00,48.74,48.74,48.63,48.63,15500.0,34.0073,34.0073,33.9306,33.9306,15500.0
2007-12-28 10:00:00,48.62,48.63,48.4,48.4,41300.0,33.9236,33.9306,33.7701,33.7701,41300.0
2007-12-28 10:05:00,48.42,48.55,48.24,48.55,77100.0,33.7841,33.8748,33.6585,33.8748,77100.0
2007-12-28 10:10:00,48.54,48.77,48.53,48.72,67800.0,33.8678,34.0283,33.8608,33.9934,67800.0
2007-12-28 10:15:00,48.73,48.73,48.65,48.65,41300.0,34.0004,34.0004,33.9445,33.9445,41300.0
2007-12-28 10:20:00,48.65,48.68,48.57,48.6,29000.0,33.9445,33.9655,33.8887,33.9097,29000.0
2007-12-28 10:25:00,48.6,48.62,48.58,48.58,5400.0,33.9097,33.9236,33.8957,33.8957,5400.0
2007-12-28 10:30:00,48.6,48.74,48.58,48.71,71000.0,33.9097,34.0073,33.8957,33.9864,71000.0
2007-12-28 10:35:00,48.71,48.71,48.71,48.71,0.0,33.9864,33.9864,33.9864,33.9864,0.0
2007-12-28 10:40:00,48.71,48.71,48.71,48.71,0.0,33.9864,33.9864,33.9864,33.9864,0.0
2007-12-28 10:45:00,48.71,48.71,48.71,48.71,0.0,33.9864,33.9864,33.9864,33.9864,0.0
2007-12-28 10:50:00,48.71,48.71,48.71,48.71,0.0,33.9864,33.9864,33.9864,33.9864,0.0
2007-12-28 10:55:00,48.86,48.86,48.77,48.82,42300.0,34.0911,34.0911,34.0283,34.0632,42300.0
2007-12-28 11:00:00,48.82,48.85,48.67,48.75,73900.0,34.0632,34.0841,33.9585,34.0143,73900.0
2007-12-28 11:05:00,48.75,49.14,48.6,49.12,116600.0,34.0143,34.2864,33.9097,34.2725,116600.0
2007-12-28 11:10:00,49.11,49.12,49.07,49.09,54600.0,34.2655,34.2725,34.2376,34.2515,54600.0
2007-12-28 11:15:00,49.08,49.15,49.08,49.14,36300.0,34.2446,34.2934,34.2446,34.2864,36300.0
2007-12-28 11:20:00,49.12,49.14,49.04,49.06,33100.0,34.2725,34.2864,34.2167,34.2306,33100.0
2007-12-28 11:25:00,49.06,49.09,49.01,49.03,31100.0,34.2306,34.2515,34.1957,34.2097,31100.0
2007-12-28 11:30:00,49.03,49.04,48.98,49.03,39800.0,34.2097,34.2167,34.1748,34.2097,39800.0
2007-12-28 11:35:00,49.04,49.22,49.04,49.17,43700.0,34.2167,34.3422,34.2167,34.3074,43700.0
2007-12-28 11:40:00,49.18,49.21,49.16,49.16,23900.0,34.3143,34.3353,34.3004,34.3004,23900.0
2007-12-28 11:45:00,49.16,49.18,49.15,49.18,37600.0,34.3004,34.3143,34.2934,34.3143,37600.0
2007-12-28 11:50:00,49.18,49.18,49.04,49.06,45400.0,34.3143,34.3143,34.2167,34.2306,45400.0
2007-12-28 11:55:00,49.06,49.09,48.9,48.92,43400.0,34.2306,34.2515,34.119,34.1329,43400.0
2007-12-28 12:00:00,48.92,49.14,48.9,49.14,37400.0,34.1329,34.2864,34.119,34.2864,37400.0
2007-12-28 12:05:00,49.14,49.16,49.09,49.09,43700.0,34.2864,34.3004,34.2515,34.2515,43700.0
2007-12-28 12:10:00,49.09,49.09,49.01,49.04,26800.0,34.2515,34.2515,34.1957,34.2167,26800.0
2007-12-28 12:15:00,49.05,49.05,49.01,49.02,58500.0,34.2236,34.2236,34.1957,34.2027,58500.0
2007-12-28 12:20:00,49.0,49.0,48.85,48.89,80300.0,34.1887,34.1887,34.0841,34.112,80300.0
2007-12-28 12:25:00,48.89,48.9,48.77,48.78,34200.0,34.112,34.119,34.0283,34.0352,34200.0
2007-12-28 12:30:00,48.78,48.97,48.76,48.89,85800.0,34.0352,34.1678,34.0213,34.112,85800.0
2007-12-28 12:35:00,48.89,49.09,48.87,49.02,83400.0,34.112,34.2515,34.098,34.2027,83400.0
2007-12-28 12:40:00,49.0,49.06,48.94,48.95,45000.0,34.1887,34.2306,34.1469,34.1539,45000.0
2007-12-28 12:45:00,48.96,49.02,48.93,49.0,37700.0,34.1608,34.2027,34.1399,34.1887,37700.0
2007-12-28 12:50:00,48.98,48.99,48.91,48.95,48600.0,34.1748,34.1818,34.1259,34.1539,48600.0
2007-12-28 12:55:00,48.95,48.99,48.87,48.88,21200.0,34.1539,34.1818,34.098,34.105,21200.0
2007-12-28 13:00:00,48.87,48.87,48.77,48.84,24500.0,34.098,34.098,34.0283,34.0771,24500.0
2007-12-28 13:05:00,48.83,48.93,48.77,48.91,27100.0,34.0701,34.1399,34.0283,34.1259,27100.0
2007-12-28 13:10:00,48.91,48.94,48.9,48.9,7500.0,34.1259,34.1469,34.119,34.119,7500.0
2007-12-28 13:15:00,48.9,48.98,48.89,48.97,21600.0,34.119,34.1748,34.112,34.1678,21600.0
2007-12-28 13:20:00,48.98,48.98,48.84,48.92,39300.0,34.1748,34.1748,34.0771,34.1329,39300.0
2007-12-28 13:25:00,48.92,48.96,48.81,48.86,19000.0,34.1329,34.1608,34.0562,34.0911,19000.0
2007-12-28 13:30:00,48.86,48.94,48.85,48.87,27100.0,34.0911,34.1469,34.0841,34.098,27100.0
2007-12-28 13:35:00,48.87,48.89,48.82,48.84,16600.0,34.098,34.112,34.0632,34.0771,16600.0
2007-12-28 13:40:00,48.84,48.96,48.81,48.95,29300.0,34.0771,34.1608,34.0562,34.1539,29300.0
2007-12-28 13:45:00,48.95,49.01,48.92,48.99,18000.0,34.1539,34.1957,34.1329,34.1818,18000.0
2007-12-28 13:50:00,48.99,49.0,48.9,48.91,19800.0,34.1818,34.1887,34.119,34.1259,19800.0
2007-12-28 13:55:00,48.9,49.02,48.89,48.99,30900.0,34.119,34.2027,34.112,34.1818,30900.0
2007-12-28 14:00:00,48.98,48.99,48.92,48.95,18200.0,34.1748,34.1818,34.1329,34.1539,18200.0
2007-12-28 14:05:00,48.94,48.95,48.91,48.94,12800.0,34.1469,34.1539,34.1259,34.1469,12800.0
2007-12-28 14:10:00,48.94,48.98,48.9,48.94,32500.0,34.1469,34.1748,34.119,34.1469,32500.0
2007-12-28 14:15:00,48.94,49.0,48.89,48.96,27100.0,34.1469,34.1887,34.112,34.1608,27100.0
2007-12-28 14:20:00,48.95,48.96,48.9,48.91,30200.0,34.1539,34.1608,34.119,34.1259,30200.0
2007-12-28 14:25:00,48.9,48.91,48.87,48.88,41000.0,34.119,34.1259,34.098,34.105,41000.0
2007-12-28 14:30:00,48.88,48.9,48.87,48.89,26200.0,34.105,34.119,34.098,34.112,26200.0
2007-12-28 14:35:00,48.89,48.98,48.89,48.97,29500.0,34.112,34.1748,34.112,34.1678,29500.0
2007-12-28 14:40:00,48.97,49.02,48.92,48.92,37100.0,34.1678,34.2027,34.1329,34.1329,37100.0
2007-12-28 14:45:00,48.92,48.93,48.89,48.91,13400.0,34.1329,34.1399,34.112,34.1259,13400.0
2007-12-28 14:50:00,48.91,48.94,48.88,48.93,14800.0,34.1259,34.1469,34.105,34.1399,14800.0
2007-12-28 14:55:00,48.92,48.92,48.9,48.91,11500.0,34.1329,34.1329,34.119,34.1259,11500.0
2007-12-28 15:00:00,48.91,48.93,48.88,48.89,17000.0,34.1259,34.1399,34.105,34.112,17000.0
2007-12-28 15:05:00,48.88,48.94,48.88,48.94,28600.0,34.105,34.1469,34.105,34.1469,28600.0
2007-12-28 15:10:00,48.94,49.03,48.9,48.9,101000.0,34.1469,34.2097,34.119,34.119,101000.0
2007-12-28 15:15:00,48.9,48.93,48.9,48.92,27000.0,34.119,34.1399,34.119,34.1329,27000.0
2007-12-28 15:20:00,48.93,48.93,48.88,48.93,49300.0,34.1399,34.1399,34.105,34.1399,49300.0
2007-12-28 15:25:00,48.93,49.0,48.92,48.97,74100.0,34.1399,34.1887,34.1329,34.1678,74100.0
2007-12-28 15:30:00,48.97,49.02,48.96,48.99,94500.0,34.1678,34.2027,34.1608,34.1818,94500.0
2007-12-28 15:35:00,48.99,49.01,48.96,49.0,176300.0,34.1818,34.1957,34.1608,34.1887,176300.0
2007-12-28 15:40:00,49.0,49.09,48.98,49.01,99900.0,34.1887,34.2515,34.1748,34.1957,99900.0
2007-12-28 15:45:00,49.01,49.02,48.94,48.96,94600.0,34.1957,34.2027,34.1469,34.1608,94600.0
2007-12-28 15:50:00,48.97,48.98,48.9,48.92,107700.0,34.1678,34.1748,34.119,34.1329,107700.0
2007-12-28 15:55:00,48.92,48.98,48.91,48.96,184500.0,34.1329,34.1748,34.1259,34.1608,184500.0
2007-12-31 09:30:00,48.93,48.93,48.49,48.5,104200.0,34.1399,34.1399,33.8329,33.8399,104200.0
2007-12-31 09:35:00,48.5,48.65,48.49,48.62,73500.0,33.8399,33.9445,33.8329,33.9236,73500.0
2007-12-31 09:40:00,48.6,49.12,48.57,49.12,114100.0,33.9097,34.2725,33.8887,34.2725,114100.0
2007-12-31 09:45:00,49.14,49.35,49.11,49.17,109100.0,34.2864,34.4329,34.2655,34.3074,109100.0
2007-12-31 09:50:00,49.17,49.38,49.1,49.35,121800.0,34.3074,34.4539,34.2585,34.4329,121800.0
2007-12-31 09:55:00,49.35,49.4,49.3,49.37,70100.0,34.4329,34.4678,34.3981,34.4469,70100.0
2007-12-31 10:00:00,49.4,49.49,49.37,49.45,63800.0,34.4678,34.5306,34.4469,34.5027,63800.0
2007-12-31 10:05:00,49.45,49.68,49.43,49.63,96800.0,34.5027,34.6632,34.4888,34.6283,96800.0
2007-12-31 10:10:00,49.63,49.85,49.61,49.72,83000.0,34.6283,34.7818,34.6144,34.6911,83000.0
2007-12-31 10:15:00,49.73,49.74,49.5,49.6,65800.0,34.6981,34.7051,34.5376,34.6074,65800.0
2007-12-31 10:20:00,49.6,49.63,49.41,49.42,37000.0,34.6074,34.6283,34.4748,34.4818,37000.0
2007-12-31 10:25:00,49.41,49.49,49.32,49.34,36900.0,34.4748,34.5306,34.412,34.426,36900.0
2007-12-31 10:30:00,49.34,49.37,49.27,49.35,51100.0,34.426,34.4469,34.3771,34.4329,51100.0
2007-12-31 10:35:00,49.34,49.37,49.22,49.25,30300.0,34.426,34.4469,34.3422,34.3632,30300.0
2007-12-31 10:40:00,49.23,49.25,49.2,49.2,16300.0,34.3492,34.3632,34.3283,34.3283,16300.0
2007-12-31 10:45:00,49.21,49.25,49.2,49.23,12300.0,34.3353,34.3632,34.3283,34.3492,12300.0
2007-12-31 10:50:00,49.23,49.25,49.16,49.17,27500.0,34.3492,34.3632,34.3004,34.3074,27500.0
2007-12-31 10:55:00,49.17,49.19,49.03,49.03,30800.0,34.3074,34.3213,34.2097,34.2097,30800.0
2007-12-31 11:00:00,49.03,49.03,48.85,48.87,50500.0,34.2097,34.2097,34.0841,34.098,50500.0
2007-12-31 11:05:00,48.87,48.9,48.82,48.82,33500.0,34.098,34.119,34.0632,34.0632,33500.0
2007-12-31 11:10:00,48.82,48.89,48.71,48.76,53000.0,34.0632,34.112,33.9864,34.0213,53000.0
2007-12-31 11:15:00,48.71,48.72,48.53,48.55,62300.0,33.9864,33.9934,33.8608,33.8748,62300.0
2007-12-31 11:20:00,48.55,48.57,48.39,48.41,66100.0,33.8748,33.8887,33.7631,33.7771,66100.0
2007-12-31 11:25:00,48.44,48.54,48.44,48.53,43800.0,33.798,33.8678,33.798,33.8608,43800.0
2007-12-31 11:30:00,48.54,48.71,48.53,48.63,48600.0,33.8678,33.9864,33.8608,33.9306,48600.0
2007-12-31 11:35:00,48.63,48.64,48.57,48.62,22600.0,33.9306,33.9376,33.8887,33.9236,22600.0
2007-12-31 11:40:00,48.62,48.63,48.55,48.59,28500.0,33.9236,33.9306,33.8748,33.9027,28500.0
2007-12-31 11:45:00,48.6,48.75,48.57,48.75,62000.0,33.9097,34.0143,33.8887,34.0143,62000.0
2007-12-31 11:50:00,48.75,48.87,48.68,48.68,36500.0,34.0143,34.098,33.9655,33.9655,36500.0
2007-12-31 11:55:00,48.67,48.7,48.62,48.64,35900.0,33.9585,33.9794,33.9236,33.9376,35900.0
2007-12-31 12:00:00,48.64,48.67,48.55,48.58,34700.0,33.9376,33.9585,33.8748,33.8957,34700.0
2007-12-31 12:05:00,48.57,48.6,48.56,48.58,34600.0,33.8887,33.9097,33.8817,33.8957,34600.0
2007-12-31 12:10:00,48.57,48.58,48.47,48.5,22600.0,33.8887,33.8957,33.8189,33.8399,22600.0
2007-12-31 12:15:00,48.49,48.58,48.49,48.54,21800.0,33.8329,33.8957,33.8329,33.8678,21800.0
2007-12-31 12:20:00,48.53,48.58,48.52,48.57,18500.0,33.8608,33.8957,33.8538,33.8887,18500.0
2007-12-31 12:25:00,48.56,48.58,48.52,48.55,28800.0,33.8817,33.8957,33.8538,33.8748,28800.0
2007-12-31 12:30:00,48.57,48.6,48.54,48.57,15500.0,33.8887,33.9097,33.8678,33.8887,15500.0
2007-12-31 12:35:00,48.57,48.59,48.52,48.56,30500.0,33.8887,33.9027,33.8538,33.8817,30500.0
2007-12-31 12:40:00,48.56,48.66,48.54,48.66,30100.0,33.8817,33.9515,33.8678,33.9515,30100.0
2007-12-31 12:45:00,48.65,48.75,48.64,48.7,22900.0,33.9445,34.0143,33.9376,33.9794,22900.0
2007-12-31 12:50:00,48.69,48.78,48.67,48.76,24500.0,33.9724,34.0352,33.9585,34.0213,24500.0
2007-12-31 12:55:00,48.77,48.77,48.69,48.75,24400.0,34.0283,34.0283,33.9724,34.0143,24400.0
2007-12-31 13:00:00,48.75,48.78,48.7,48.76,17700.0,34.0143,34.0352,33.9794,34.0213,17700.0
2007-12-31 13:05:00,48.75,48.8,48.72,48.76,16600.0,34.0143,34.0492,33.9934,34.0213,16600.0
2007-12-31 13:10:00,48.77,48.78,48.75,48.76,12600.0,34.0283,34.0352,34.0143,34.0213,12600.0
2007-12-31 13:15:00,48.75,48.79,48.74,48.79,17800.0,34.0143,34.0422,34.0073,34.0422,17800.0
2007-12-31 13:20:00,48.79,48.82,48.76,48.82,13800.0,34.0422,34.0632,34.0213,34.0632,13800.0
2007-12-31 13:25:00,48.82,48.85,48.76,48.77,24600.0,34.0632,34.0841,34.0213,34.0283,24600.0
2007-12-31 13:30:00,48.76,48.78,48.74,48.75,18200.0,34.0213,34.0352,34.0073,34.0143,18200.0
2007-12-31 13:35:00,48.75,48.76,48.72,48.75,17200.0,34.0143,34.0213,33.9934,34.0143,17200.0
2007-12-31 13:40:00,48.75,48.84,48.73,48.84,28200.0,34.0143,34.0771,34.0004,34.0771,28200.0
2007-12-31 13:45:00,48.84,48.88,48.8,48.82,43200.0,34.0771,34.105,34.0492,34.0632,43200.0
2007-12-31 13:50:00,48.8,48.82,48.76,48.77,24800.0,34.0492,34.0632,34.0213,34.0283,24800.0
2007-12-31 13:55:00,48.77,48.83,48.75,48.78,23300.0,34.0283,34.0701,34.0143,34.0352,23300.0
2007-12-31 14:00:00,48.78,48.78,48.75,48.78,18800.0,34.0352,34.0352,34.0143,34.0352,18800.0
2007-12-31 14:05:00,48.76,48.83,48.76,48.78,21700.0,34.0213,34.0701,34.0213,34.0352,21700.0
2007-12-31 14:10:00,48.78,48.86,48.78,48.83,23500.0,34.0352,34.0911,34.0352,34.0701,23500.0
2007-12-31 14:15:00,48.83,48.86,48.79,48.81,27800.0,34.0701,34.0911,34.0422,34.0562,27800.0
2007-12-31 14:20:00,48.81,48.81,48.75,48.77,17600.0,34.0562,34.0562,34.0143,34.0283,17600.0
2007-12-31 14:25:00,48.78,48.8,48.75,48.76,18600.0,34.0352,34.0492,34.0143,34.0213,18600.0
2007-12-31 14:30:00,48.76,48.8,48.75,48.78,20500.0,34.0213,34.0492,34.0143,34.0352,20500.0
2007-12-31 14:35:00,48.78,48.81,48.75,48.81,16600.0,34.0352,34.0562,34.0143,34.0562,16600.0
2007-12-31 14:40:00,48.81,48.82,48.75,48.75,27500.0,34.0562,34.0632,34.0143,34.0143,27500.0
2007-12-31 14:45:00,48.76,48.81,48.75,48.77,33900.0,34.0213,34.0562,34.0143,34.0283,33900.0
2007-12-31 14:50:00,48.76,48.78,48.75,48.77,20800.0,34.0213,34.0352,34.0143,34.0283,20800.0
2007-12-31 14:55:00,48.76,48.78,48.75,48.76,32500.0,34.0213,34.0352,34.0143,34.0213,32500.0
2007-12-31 15:00:00,48.76,48.78,48.68,48.72,53000.0,34.0213,34.0352,33.9655,33.9934,53000.0
2007-12-31 15:05:00,48.72,48.77,48.72,48.77,34900.0,33.9934,34.0283,33.9934,34.0283,34900.0
2007-12-31 15:10:00,48.76,48.84,48.76,48.82,28500.0,34.0213,34.0771,34.0213,34.0632,28500.0
2007-12-31 15:15:00,48.83,48.85,48.82,48.84,25000.0,34.0701,34.0841,34.0632,34.0771,25000.0
2007-12-31 15:20:00,48.85,48.91,48.83,48.85,46200.0,34.0841,34.1259,34.0701,34.0841,46200.0
2007-12-31 15:25:00,48.86,48.91,48.83,48.85,36300.0,34.0911,34.1259,34.0701,34.0841,36300.0
2007-12-31 15:30:00,48.86,48.86,48.76,48.77,32700.0,34.0911,34.0911,34.0213,34.0283,32700.0
2007-12-31 15:35:00,48.76,48.79,48.74,48.75,48200.0,34.0213,34.0422,34.0073,34.0143,48200.0
2007-12-31 15:40:00,48.76,48.9,48.75,48.9,81600.0,34.0213,34.119,34.0143,34.119,81600.0
2007-12-31 15:45:00,48.89,48.9,48.79,48.84,81600.0,34.112,34.119,34.0422,34.0771,81600.0
2007-12-31 15:50:00,48.84,48.85,48.75,48.81,80200.0,34.0771,34.0841,34.0143,34.0562,80200.0
2007-12-31 15:55:00,48.82,48.95,48.78,48.78,131100.0,34.0632,34.1539,34.0352,34.0352,131100.0
2008-01-02 09:30:00,49.74,49.8,49.69,49.79,111400.0,34.7051,34.7469,34.6702,34.74,111400.0
2008-01-02 09:35:00,49.79,49.79,49.54,49.67,98400.0,34.74,34.74,34.5655,34.6562,98400.0
2008-01-02 09:40:00,49.7,49.8,49.53,49.8,127500.0,34.6772,34.7469,34.5585,34.7469,127500.0
2008-01-02 09:45:00,49.8,49.85,49.72,49.78,60600.0,34.7469,34.7818,34.6911,34.733,60600.0
2008-01-02 09:50:00,49.76,50.0,49.73,50.0,85000.0,34.719,34.8865,34.6981,34.8865,85000.0
2008-01-02 09:55:00,49.99,50.0,49.87,49.94,111700.0,34.8795,34.8865,34.7958,34.8446,111700.0
2008-01-02 10:00:00,49.94,49.94,49.58,49.69,178800.0,34.8446,34.8446,34.5934,34.6702,178800.0
2008-01-02 10:05:00,49.69,49.96,49.65,49.9,109300.0,34.6702,34.8586,34.6423,34.8167,109300.0
2008-01-02 10:10:00,49.95,50.28,49.93,50.11,246500.0,34.8516,35.0818,34.8376,34.9632,246500.0
2008-01-02 10:15:00,50.1,50.16,49.96,50.04,118000.0,34.9562,34.9981,34.8586,34.9144,118000.0
2008-01-02 10:20:00,50.03,50.2,50.0,50.13,69600.0,34.9074,35.026,34.8865,34.9772,69600.0
2008-01-02 10:25:00,50.12,50.23,50.1,50.23,70200.0,34.9702,35.047,34.9562,35.047,70200.0
2008-01-02 10:30:00,50.23,50.4,50.19,50.29,129100.0,35.047,35.1656,35.019,35.0888,129100.0
2008-01-02 10:35:00,50.28,50.32,50.16,50.19,86600.0,35.0818,35.1097,34.9981,35.019,86600.0
2008-01-02 10:40:00,50.17,50.18,50.11,50.16,73800.0,35.0051,35.0121,34.9632,34.9981,73800.0
2008-01-02 10:45:00,50.17,50.25,50.14,50.18,63600.0,35.0051,35.0609,34.9842,35.0121,63600.0
2008-01-02 10:50:00,50.19,50.35,50.18,50.33,81100.0,35.019,35.1307,35.0121,35.1167,81100.0
2008-01-02 10:55:00,50.32,50.41,50.23,50.41,104000.0,35.1097,35.1725,35.047,35.1725,104000.0
2008-01-02 11:00:00,50.41,50.69,50.4,50.61,213500.0,35.1725,35.3679,35.1656,35.3121,213500.0
2008-01-02 11:05:00,50.62,50.89,50.62,50.8,218100.0,35.3191,35.5075,35.3191,35.4447,218100.0
2008-01-02 11:10:00,50.81,50.97,50.8,50.86,220700.0,35.4516,35.5633,35.4447,35.4865,220700.0
2008-01-02 11:15:00,50.88,51.21,50.86,51.15,194200.0,35.5005,35.7307,35.4865,35.6889,194200.0
2008-01-02 11:20:00,51.17,51.17,50.3,50.98,231700.0,35.7028,35.7028,35.0958,35.5702,231700.0
2008-01-02 11:25:00,50.97,51.12,50.25,50.98,156700.0,35.5633,35.6679,35.0609,35.5702,156700.0
2008-01-02 11:30:00,50.97,51.0,50.9,50.94,62300.0,35.5633,35.5842,35.5144,35.5423,62300.0
2008-01-02 11:35:00,50.92,50.94,50.78,50.79,82900.0,35.5284,35.5423,35.4307,35.4377,82900.0
2008-01-02 11:40:00,50.79,51.03,50.75,51.0,99400.0,35.4377,35.6051,35.4098,35.5842,99400.0
2008-01-02 11:45:00,51.01,51.3,50.97,51.25,175200.0,35.5912,35.7935,35.5633,35.7586,175200.0
2008-01-02 11:50:00,51.25,51.31,50.95,51.27,269500.0,35.7586,35.8005,35.5493,35.7726,269500.0
2008-01-02 11:55:00,51.26,51.41,51.23,51.4,104200.0,35.7656,35.8703,35.7447,35.8633,104200.0
2008-01-02 12:00:00,51.42,51.84,51.37,51.75,182100.0,35.8772,36.1703,35.8424,36.1075,182100.0
2008-01-02 12:05:00,51.75,51.89,51.72,51.84,138300.0,36.1075,36.2052,36.0866,36.1703,138300.0
2008-01-02 12:10:00,51.84,52.15,51.83,52.09,171400.0,36.1703,36.3866,36.1633,36.3447,171400.0
2008-01-02 12:15:00,52.09,52.1,51.74,51.77,150900.0,36.3447,36.3517,36.1005,36.1215,150900.0
2008-01-02 12:20:00,51.78,51.79,51.5,51.58,187300.0,36.1284,36.1354,35.9331,35.9889,187300.0
2008-01-02 12:25:00,51.58,51.85,51.57,51.83,107300.0,35.9889,36.1773,35.9819,36.1633,107300.0
2008-01-02 12:30:00,51.84,51.85,51.57,51.62,163800.0,36.1703,36.1773,35.9819,36.0168,163800.0
2008-01-02 12:35:00,51.6,51.91,51.6,51.87,89600.0,36.0028,36.2191,36.0028,36.1912,89600.0
2008-01-02 12:40:00,51.86,51.98,51.8,51.96,127800.0,36.1843,36.268,36.1424,36.254,127800.0
2008-01-02 12:45:00,51.95,52.03,51.94,51.95,124400.0,36.247,36.3029,36.2401,36.247,124400.0
2008-01-02 12:50:00,51.97,52.01,51.86,51.95,79300.0,36.261,36.2889,36.1843,36.247,79300.0
2008-01-02 12:55:00,51.95,52.03,51.9,51.97,81100.0,36.247,36.3029,36.2122,36.261,81100.0
2008-01-02 13:00:00,51.98,52.04,51.95,51.97,84200.0,36.268,36.3098,36.247,36.261,84200.0
2008-01-02 13:05:00,51.97,52.03,51.83,51.9,217300.0,36.261,36.3029,36.1633,36.2122,217300.0
2008-01-02 13:10:00,51.9,52.18,51.9,52.17,163300.0,36.2122,36.4075,36.2122,36.4005,163300.0
2008-01-02 13:15:00,52.16,52.27,52.15,52.21,156900.0,36.3936,36.4703,36.3866,36.4285,156900.0
2008-01-02 13:20:00,52.21,52.23,52.07,52.13,103100.0,36.4285,36.4424,36.3308,36.3726,103100.0
2008-01-02 13:25:00,52.13,52.15,51.95,52.07,182000.0,36.3726,36.3866,36.247,36.3308,182000.0
2008-01-02 13:30:00,52.06,52.24,52.04,52.21,222400.0,36.3238,36.4494,36.3098,36.4285,222400.0
2008-01-02 13:35:00,52.22,52.27,52.13,52.15,145700.0,36.4354,36.4703,36.3726,36.3866,145700.0
2008-01-02 13:40:00,52.15,52.19,52.13,52.15,136000.0,36.3866,36.4145,36.3726,36.3866,136000.0
2008-01-02 13:45:00,52.15,52.39,52.14,52.26,162900.0,36.3866,36.554,36.3796,36.4633,162900.0
2008-01-02 13:50:00,52.26,52.35,52.1,52.11,93100.0,36.4633,36.5261,36.3517,36.3587,93100.0
2008-01-02 13:55:00,52.11,52.11,52.0,52.02,73500.0,36.3587,36.3587,36.2819,36.2959,73500.0
2008-01-02 14:00:00,52.02,52.25,52.01,52.22,70600.0,36.2959,36.4564,36.2889,36.4354,70600.0
2008-01-02 14:05:00,52.23,52.62,52.19,52.6,203400.0,36.4424,36.7145,36.4145,36.7006,203400.0
2008-01-02 14:10:00,52.6,52.9,52.55,52.78,247600.0,36.7006,36.9099,36.6657,36.8262,247600.0
2008-01-02 14:15:00,52.78,52.9,52.73,52.87,196600.0,36.8262,36.9099,36.7913,36.889,196600.0
2008-01-02 14:20:00,52.89,52.99,52.84,52.9,292800.0,36.9029,36.9727,36.868,36.9099,292800.0
2008-01-02 14:25:00,52.88,52.9,52.66,52.68,244800.0,36.8959,36.9099,36.7424,36.7564,244800.0
2008-01-02 14:30:00,52.69,52.72,52.61,52.62,62200.0,36.7634,36.7843,36.7075,36.7145,62200.0
2008-01-02 14:35:00,52.63,52.64,52.54,52.59,89800.0,36.7215,36.7285,36.6587,36.6936,89800.0
2008-01-02 14:40:00,52.59,52.67,52.54,52.61,118500.0,36.6936,36.7494,36.6587,36.7075,118500.0
2008-01-02 14:45:00,52.61,52.66,52.56,52.66,84600.0,36.7075,36.7424,36.6727,36.7424,84600.0
2008-01-02 14:50:00,52.66,52.8,52.61,52.73,180600.0,36.7424,36.8401,36.7075,36.7913,180600.0
2008-01-02 14:55:00,52.72,52.78,52.51,52.52,121800.0,36.7843,36.8262,36.6378,36.6448,121800.0
2008-01-02 15:00:00,52.52,52.52,52.41,52.43,134400.0,36.6448,36.6448,36.568,36.582,134400.0
2008-01-02 15:05:00,52.43,52.45,52.23,52.32,141900.0,36.582,36.5959,36.4424,36.5052,141900.0
2008-01-02 15:10:00,52.32,52.46,52.25,52.36,122300.0,36.5052,36.6029,36.4564,36.5331,122300.0
2008-01-02 15:15:00,52.37,52.43,52.26,52.4,157800.0,36.5401,36.582,36.4633,36.561,157800.0
2008-01-02 15:20:00,52.39,52.53,52.35,52.36,146200.0,36.554,36.6517,36.5261,36.5331,146200.0
2008-01-02 15:25:00,52.36,52.59,52.27,52.49,162900.0,36.5331,36.6936,36.4703,36.6238,162900.0
2008-01-02 15:30:00,52.49,52.65,52.48,52.52,159300.0,36.6238,36.7355,36.6168,36.6448,159300.0
2008-01-02 15:35:00,52.52,52.53,52.31,52.36,145900.0,36.6448,36.6517,36.4982,36.5331,145900.0
2008-01-02 15:40:00,52.36,52.72,52.31,52.49,239400.0,36.5331,36.7843,36.4982,36.6238,239400.0
2008-01-02 15:45:00,52.49,52.57,52.37,52.45,308100.0,36.6238,36.6796,36.5401,36.5959,308100.0
2008-01-02 15:50:00,52.45,52.48,52.33,52.4,314300.0,36.5959,36.6168,36.5122,36.561,314300.0
2008-01-02 15:55:00,52.41,52.5,52.39,52.44,299000.0,36.568,36.6308,36.554,36.5889,299000.0
2008-01-03 09:30:00,52.46,53.25,52.46,53.24,474300.0,36.6029,37.1541,36.6029,37.1471,474300.0
2008-01-03 09:35:00,53.24,53.5,53.23,53.5,345000.0,37.1471,37.3285,37.1401,37.3285,345000.0
2008-01-03 09:40:00,53.5,53.62,53.06,53.14,324500.0,37.3285,37.4123,37.0215,37.0773,324500.0
2008-01-03 09:45:00,53.14,53.14,52.61,52.77,329000.0,37.0773,37.0773,36.7075,36.8192,329000.0
2008-01-03 09:50:00,52.76,53.07,52.54,53.04,223600.0,36.8122,37.0285,36.6587,37.0076,223600.0
2008-01-03 09:55:00,53.04,53.22,53.02,53.11,152300.0,37.0076,37.1332,36.9936,37.0564,152300.0
2008-01-03 10:00:00,53.11,53.19,53.0,53.17,198000.0,37.0564,37.1122,36.9797,37.0983,198000.0
2008-01-03 10:05:00,53.18,53.43,53.15,53.36,154800.0,37.1053,37.2797,37.0843,37.2308,154800.0
2008-01-03 10:10:00,53.35,53.35,53.05,53.17,225500.0,37.2239,37.2239,37.0145,37.0983,225500.0
2008-01-03 10:15:00,53.17,53.5,53.17,53.45,122400.0,37.0983,37.3285,37.0983,37.2936,122400.0
2008-01-03 10:20:00,53.45,53.52,53.3,53.34,132500.0,37.2936,37.3425,37.189,37.2169,132500.0
2008-01-03 10:25:00,53.33,53.49,53.18,53.46,151400.0,37.2099,37.3215,37.1053,37.3006,151400.0
2008-01-03 10:30:00,53.47,53.5,53.23,53.24,365600.0,37.3076,37.3285,37.1401,37.1471,365600.0
2008-01-03 10:35:00,53.25,53.3,53.16,53.17,178000.0,37.1541,37.189,37.0913,37.0983,178000.0
2008-01-03 10:40:00,53.17,53.42,53.17,53.37,154200.0,37.0983,37.2727,37.0983,37.2378,154200.0
2008-01-03 10:45:00,53.38,53.4,53.22,53.31,114700.0,37.2448,37.2588,37.1332,37.196,114700.0
2008-01-03 10:50:00,53.31,53.49,53.27,53.39,142500.0,37.196,37.3215,37.168,37.2518,142500.0
2008-01-03 10:55:00,53.4,53.7,53.38,53.65,156500.0,37.2588,37.4681,37.2448,37.4332,156500.0
2008-01-03 11:00:00,53.65,53.79,53.63,53.71,221900.0,37.4332,37.5309,37.4192,37.475,221900.0
2008-01-03 11:05:00,53.71,53.91,53.7,53.89,107200.0,37.475,37.6146,37.4681,37.6006,107200.0
2008-01-03 11:10:00,53.9,53.98,53.77,53.85,184600.0,37.6076,37.6634,37.5169,37.5727,184600.0
2008-01-03 11:15:00,53.86,53.96,53.84,53.95,85400.0,37.5797,37.6495,37.5658,37.6425,85400.0
2008-01-03 11:20:00,53.95,54.16,53.95,54.03,262400.0,37.6425,37.789,37.6425,37.6983,262400.0
2008-01-03 11:25:00,54.02,54.1,53.94,53.99,178700.0,37.6913,37.7472,37.6355,37.6704,178700.0
2008-01-03 11:30:00,53.99,54.01,53.93,53.99,123500.0,37.6704,37.6844,37.6286,37.6704,123500.0
2008-01-03 11:35:00,53.99,54.17,53.97,54.15,135800.0,37.6704,37.796,37.6565,37.7821,135800.0
2008-01-03 11:40:00,54.16,54.32,54.07,54.32,229000.0,37.789,37.9007,37.7262,37.9007,229000.0
2008-01-03 11:45:00,54.33,54.44,54.26,54.42,305600.0,37.9076,37.9844,37.8588,37.9704,305600.0
2008-01-03 11:50:00,54.41,54.65,54.38,54.64,168700.0,37.9635,38.1309,37.9425,38.1239,168700.0
2008-01-03 11:55:00,54.64,54.79,54.56,54.74,217400.0,38.1239,38.2286,38.0681,38.1937,217400.0
2008-01-03 12:00:00,54.74,54.9,54.73,54.75,238300.0,38.1937,38.3053,38.1867,38.2007,238300.0
2008-01-03 12:05:00,54.75,54.88,54.6,54.87,279600.0,38.2007,38.2914,38.096,38.2844,279600.0
2008-01-03 12:10:00,54.87,55.03,54.84,55.0,405000.0,38.2844,38.3961,38.2635,38.3751,405000.0
2008-01-03 12:15:00,54.99,55.01,54.67,54.72,337900.0,38.3681,38.3821,38.1449,38.1798,337900.0
2008-01-03 12:20:00,54.71,54.75,54.63,54.69,287400.0,38.1728,38.2007,38.117,38.1588,287400.0
2008-01-03 12:25:00,54.69,54.73,54.65,54.68,117400.0,38.1588,38.1867,38.1309,38.1518,117400.0
2008-01-03 12:30:00,54.68,54.74,54.47,54.49,194000.0,38.1518,38.1937,38.0053,38.0193,194000.0
2008-01-03 12:35:00,54.48,54.6,54.41,54.43,190800.0,38.0123,38.096,37.9635,37.9774,190800.0
2008-01-03 12:40:00,54.41,54.5,54.25,54.31,144800.0,37.9635,38.0263,37.8518,37.8937,144800.0
2008-01-03 12:45:00,54.31,54.42,54.3,54.34,77400.0,37.8937,37.9704,37.8867,37.9146,77400.0
2008-01-03 12:50:00,54.34,54.56,54.19,54.47,212500.0,37.9146,38.0681,37.81,38.0053,212500.0
2008-01-03 12:55:00,54.48,54.53,54.37,54.5,148700.0,38.0123,38.0472,37.9356,38.0263,148700.0
2008-01-03 13:00:00,54.49,54.52,54.36,54.43,77900.0,38.0193,38.0402,37.9286,37.9774,77900.0
2008-01-03 13:05:00,54.44,54.47,54.33,54.34,103600.0,37.9844,38.0053,37.9076,37.9146,103600.0
2008-01-03 13:10:00,54.34,54.39,54.31,54.36,83700.0,37.9146,37.9495,37.8937,37.9286,83700.0
2008-01-03 13:15:00,54.37,54.38,54.25,54.34,95600.0,37.9356,37.9425,37.8518,37.9146,95600.0
2008-01-03 13:20:00,54.35,54.49,54.32,54.41,86000.0,37.9216,38.0193,37.9007,37.9635,86000.0
2008-01-03 13:25:00,54.42,54.5,54.4,54.49,54900.0,37.9704,38.0263,37.9565,38.0193,54900.0
2008-01-03 13:30:00,54.5,54.64,54.49,54.61,77900.0,38.0263,38.1239,38.0193,38.103,77900.0
2008-01-03 13:35:00,54.62,54.67,54.48,54.5,280100.0,38.11,38.1449,38.0123,38.0263,280100.0
2008-01-03 13:40:00,54.5,54.52,54.38,54.4,197400.0,38.0263,38.0402,37.9425,37.9565,197400.0
2008-01-03 13:45:00,54.42,54.52,54.39,54.51,64100.0,37.9704,38.0402,37.9495,38.0332,64100.0
2008-01-03 13:50:00,54.52,54.59,54.46,54.48,60300.0,38.0402,38.0891,37.9983,38.0123,60300.0
2008-01-03 13:55:00,54.48,54.58,54.46,54.46,55700.0,38.0123,38.0821,37.9983,37.9983,55700.0
2008-01-03 14:00:00,54.46,54.53,54.41,54.47,76200.0,37.9983,38.0472,37.9635,38.0053,76200.0
2008-01-03 14:05:00,54.47,54.5,54.44,54.47,63800.0,38.0053,38.0263,37.9844,38.0053,63800.0
2008-01-03 14:10:00,54.47,54.47,54.23,54.24,137100.0,38.0053,38.0053,37.8379,37.8448,137100.0
2008-01-03 14:15:00,54.25,54.38,54.22,54.28,168600.0,37.8518,37.9425,37.8309,37.8728,168600.0
2008-01-03 14:20:00,54.27,54.37,53.96,53.99,137000.0,37.8658,37.9356,37.6495,37.6704,137000.0
2008-01-03 14:25:00,53.99,54.06,53.92,53.92,130500.0,37.6704,37.7193,37.6216,37.6216,130500.0
2008-01-03 14:30:00,53.93,53.98,53.85,53.88,69400.0,37.6286,37.6634,37.5727,37.5937,69400.0
2008-01-03 14:35:00,53.88,54.02,53.86,53.95,104700.0,37.5937,37.6913,37.5797,37.6425,104700.0
2008-01-03 14:40:00,53.94,53.97,53.82,53.86,94800.0,37.6355,37.6565,37.5518,37.5797,94800.0
2008-01-03 14:45:00,53.85,53.93,53.83,53.85,84800.0,37.5727,37.6286,37.5588,37.5727,84800.0
2008-01-03 14:50:00,53.86,53.95,53.86,53.89,54000.0,37.5797,37.6425,37.5797,37.6006,54000.0
2008-01-03 14:55:00,53.9,53.95,53.88,53.9,61500.0,37.6076,37.6425,37.5937,37.6076,61500.0
2008-01-03 15:00:00,53.91,53.97,53.74,53.77,146900.0,37.6146,37.6565,37.496,37.5169,146900.0
2008-01-03 15:05:00,53.75,53.83,53.74,53.82,119000.0,37.503,37.5588,37.496,37.5518,119000.0
2008-01-03 15:10:00,53.81,53.89,53.78,53.84,87800.0,37.5448,37.6006,37.5239,37.5658,87800.0
2008-01-03 15:15:00,53.85,53.89,53.7,53.71,118300.0,37.5727,37.6006,37.4681,37.475,118300.0
2008-01-03 15:20:00,53.7,53.8,53.69,53.76,113800.0,37.4681,37.5378,37.4611,37.5099,113800.0
2008-01-03 15:25:00,53.76,53.9,53.76,53.84,110000.0,37.5099,37.6076,37.5099,37.5658,110000.0
2008-01-03 15:30:00,53.84,53.98,53.83,53.98,154200.0,37.5658,37.6634,37.5588,37.6634,154200.0
2008-01-03 15:35:00,53.96,54.11,53.96,54.06,543300.0,37.6495,37.7541,37.6495,37.7193,543300.0
2008-01-03 15:40:00,54.05,54.22,54.05,54.12,207100.0,37.7123,37.8309,37.7123,37.7611,207100.0
2008-01-03 15:45:00,54.13,54.53,54.12,54.24,294000.0,37.7681,38.0472,37.7611,37.8448,294000.0
2008-01-03 15:50:00,54.24,54.26,53.87,53.92,365800.0,37.8448,37.8588,37.5867,37.6216,365800.0
2008-01-03 15:55:00,53.93,54.0,53.8,53.82,534400.0,37.6286,37.6774,37.5378,37.5518,534400.0
2008-01-04 09:30:00,53.36,53.5,53.03,53.5,223500.0,37.2308,37.3285,37.0006,37.3285,223500.0
2008-01-04 09:35:00,53.5,53.68,53.13,53.18,236400.0,37.3285,37.4541,37.0704,37.1053,236400.0
2008-01-04 09:40:00,53.17,53.52,53.17,53.32,212000.0,37.0983,37.3425,37.0983,37.2029,212000.0
2008-01-04 09:45:00,53.31,53.5,53.28,53.41,187600.0,37.196,37.3285,37.175,37.2657,187600.0
2008-01-04 09:50:00,53.41,53.45,53.12,53.14,353400.0,37.2657,37.2936,37.0634,37.0773,353400.0
2008-01-04 09:55:00,53.14,53.19,52.85,53.14,224700.0,37.0773,37.1122,36.875,37.0773,224700.0
2008-01-04 10:00:00,53.14,53.3,52.73,52.82,243600.0,37.0773,37.189,36.7913,36.8541,243600.0
2008-01-04 10:05:00,52.83,52.95,52.67,52.94,156700.0,36.861,36.9448,36.7494,36.9378,156700.0
2008-01-04 10:10:00,52.96,53.1,52.89,53.0,116000.0,36.9518,37.0494,36.9029,36.9797,116000.0
2008-01-04 10:15:00,52.99,53.24,52.99,53.09,98000.0,36.9727,37.1471,36.9727,37.0425,98000.0
2008-01-04 10:20:00,53.09,53.18,53.08,53.17,68200.0,37.0425,37.1053,37.0355,37.0983,68200.0
2008-01-04 10:25:00,53.15,53.17,52.78,52.79,101700.0,37.0843,37.0983,36.8262,36.8331,101700.0
2008-01-04 10:30:00,52.8,52.93,52.65,52.9,82300.0,36.8401,36.9308,36.7355,36.9099,82300.0
2008-01-04 10:35:00,52.89,52.94,52.85,52.92,75200.0,36.9029,36.9378,36.875,36.9238,75200.0
2008-01-04 10:40:00,52.93,53.04,52.9,53.03,46400.0,36.9308,37.0076,36.9099,37.0006,46400.0
2008-01-04 10:45:00,53.03,53.08,52.85,52.9,76500.0,37.0006,37.0355,36.875,36.9099,76500.0
2008-01-04 10:50:00,52.89,52.94,52.81,52.85,64100.0,36.9029,36.9378,36.8471,36.875,64100.0
2008-01-04 10:55:00,52.84,52.9,52.76,52.81,69800.0,36.868,36.9099,36.8122,36.8471,69800.0
2008-01-04 11:00:00,52.81,52.96,52.66,52.72,132200.0,36.8471,36.9518,36.7424,36.7843,132200.0
2008-01-04 11:05:00,52.72,52.73,52.5,52.52,118700.0,36.7843,36.7913,36.6308,36.6448,118700.0
2008-01-04 11:10:00,52.52,52.96,52.5,52.95,97400.0,36.6448,36.9518,36.6308,36.9448,97400.0
2008-01-04 11:15:00,52.95,53.02,52.69,52.77,83700.0,36.9448,36.9936,36.7634,36.8192,83700.0
2008-01-04 11:20:00,52.78,52.95,52.78,52.81,54400.0,36.8262,36.9448,36.8262,36.8471,54400.0
2008-01-04 11:25:00,52.81,52.92,52.74,52.82,64300.0,36.8471,36.9238,36.7983,36.8541,64300.0
2008-01-04 11:30:00,52.82,52.93,52.73,52.77,67100.0,36.8541,36.9308,36.7913,36.8192,67100.0
2008-01-04 11:35:00,52.77,52.82,52.7,52.7,67400.0,36.8192,36.8541,36.7703,36.7703,67400.0
2008-01-04 11:40:00,52.71,52.73,52.58,52.67,73000.0,36.7773,36.7913,36.6866,36.7494,73000.0
2008-01-04 11:45:00,52.67,52.85,52.67,52.84,30800.0,36.7494,36.875,36.7494,36.868,30800.0
2008-01-04 11:50:00,52.85,53.08,52.84,52.98,116300.0,36.875,37.0355,36.868,36.9657,116300.0
2008-01-04 11:55:00,52.96,53.12,52.96,53.11,32000.0,36.9518,37.0634,36.9518,37.0564,32000.0
2008-01-04 12:00:00,53.12,53.18,53.09,53.11,73500.0,37.0634,37.1053,37.0425,37.0564,73500.0
2008-01-04 12:05:00,53.11,53.21,53.08,53.2,70900.0,37.0564,37.1262,37.0355,37.1192,70900.0
2008-01-04 12:10:00,53.2,53.2,53.1,53.11,94000.0,37.1192,37.1192,37.0494,37.0564,94000.0
2008-01-04 12:15:00,53.1,53.12,52.85,52.87,171200.0,37.0494,37.0634,36.875,36.889,171200.0
2008-01-04 12:20:00,52.89,52.93,52.76,52.79,46600.0,36.9029,36.9308,36.8122,36.8331,46600.0
2008-01-04 12:25:00,52.8,52.83,52.64,52.74,39400.0,36.8401,36.861,36.7285,36.7983,39400.0
2008-01-04 12:30:00,52.74,52.83,52.52,52.57,39000.0,36.7983,36.861,36.6448,36.6796,39000.0
2008-01-04 12:35:00,52.57,52.93,52.54,52.59,76800.0,36.6796,36.9308,36.6587,36.6936,76800.0
2008-01-04 12:40:00,52.6,52.78,52.59,52.67,33300.0,36.7006,36.8262,36.6936,36.7494,33300.0
2008-01-04 12:45:00,52.65,52.88,52.62,52.85,32300.0,36.7355,36.8959,36.7145,36.875,32300.0
2008-01-04 12:50:00,52.87,52.87,52.5,52.52,63700.0,36.889,36.889,36.6308,36.6448,63700.0
2008-01-04 12:55:00,52.52,52.57,52.5,52.57,35000.0,36.6448,36.6796,36.6308,36.6796,35000.0
2008-01-04 13:00:00,52.57,52.62,52.51,52.53,40700.0,36.6796,36.7145,36.6378,36.6517,40700.0
2008-01-04 13:05:00,52.52,52.52,52.36,52.47,76000.0,36.6448,36.6448,36.5331,36.6099,76000.0
2008-01-04 13:10:00,52.46,52.6,52.42,52.51,60400.0,36.6029,36.7006,36.575,36.6378,60400.0
2008-01-04 13:15:00,52.51,52.6,52.51,52.51,30700.0,36.6378,36.7006,36.6378,36.6378,30700.0
2008-01-04 13:20:00,52.52,52.55,52.31,52.39,70800.0,36.6448,36.6657,36.4982,36.554,70800.0
2008-01-04 13:25:00,52.37,52.4,52.3,52.36,49700.0,36.5401,36.561,36.4913,36.5331,49700.0
2008-01-04 13:30:00,52.37,52.42,52.33,52.35,23200.0,36.5401,36.575,36.5122,36.5261,23200.0
2008-01-04 13:35:00,52.34,52.37,52.09,52.16,142600.0,36.5192,36.5401,36.3447,36.3936,142600.0
2008-01-04 13:40:00,52.17,52.38,52.13,52.31,50100.0,36.4005,36.5471,36.3726,36.4982,50100.0
2008-01-04 13:45:00,52.31,52.4,52.3,52.4,38800.0,36.4982,36.561,36.4913,36.561,38800.0
2008-01-04 13:50:00,52.4,52.55,52.39,52.53,53900.0,36.561,36.6657,36.554,36.6517,53900.0
2008-01-04 13:55:00,52.53,52.55,52.43,52.43,36400.0,36.6517,36.6657,36.582,36.582,36400.0
2008-01-04 14:00:00,52.41,52.44,52.21,52.26,59900.0,36.568,36.5889,36.4285,36.4633,59900.0
2008-01-04 14:05:00,52.26,52.27,52.16,52.21,92300.0,36.4633,36.4703,36.3936,36.4285,92300.0
2008-01-04 14:10:00,52.21,52.3,52.13,52.18,58800.0,36.4285,36.4913,36.3726,36.4075,58800.0
2008-01-04 14:15:00,52.17,52.27,52.08,52.26,54600.0,36.4005,36.4703,36.3378,36.4633,54600.0
2008-01-04 14:20:00,52.26,52.26,52.08,52.23,50200.0,36.4633,36.4633,36.3378,36.4424,50200.0
2008-01-04 14:25:00,52.22,52.38,52.22,52.29,87400.0,36.4354,36.5471,36.4354,36.4843,87400.0
2008-01-04 14:30:00,52.3,52.46,52.25,52.45,75300.0,36.4913,36.6029,36.4564,36.5959,75300.0
2008-01-04 14:35:00,52.45,52.5,52.36,52.37,69200.0,36.5959,36.6308,36.5331,36.5401,69200.0
2008-01-04 14:40:00,52.39,52.48,52.36,52.46,141400.0,36.554,36.6168,36.5331,36.6029,141400.0
2008-01-04 14:45:00,52.48,52.79,52.45,52.74,106200.0,36.6168,36.8331,36.5959,36.7983,106200.0
2008-01-04 14:50:00,52.74,52.77,52.57,52.57,78700.0,36.7983,36.8192,36.6796,36.6796,78700.0
2008-01-04 14:55:00,52.59,52.77,52.52,52.76,105600.0,36.6936,36.8192,36.6448,36.8122,105600.0
2008-01-04 15:00:00,52.73,52.95,52.68,52.79,78200.0,36.7913,36.9448,36.7564,36.8331,78200.0
2008-01-04 15:05:00,52.77,52.98,52.77,52.85,71200.0,36.8192,36.9657,36.8192,36.875,71200.0
2008-01-04 15:10:00,52.87,52.95,52.66,52.69,65100.0,36.889,36.9448,36.7424,36.7634,65100.0
2008-01-04 15:15:00,52.69,52.83,52.62,52.75,67500.0,36.7634,36.861,36.7145,36.8052,67500.0
2008-01-04 15:20:00,52.73,52.77,52.59,52.68,56600.0,36.7913,36.8192,36.6936,36.7564,56600.0
2008-01-04 15:25:00,52.68,52.84,52.68,52.76,63700.0,36.7564,36.868,36.7564,36.8122,63700.0
2008-01-04 15:30:00,52.75,52.83,52.64,52.67,97200.0,36.8052,36.861,36.7285,36.7494,97200.0
2008-01-04 15:35:00,52.67,52.7,52.59,52.64,106600.0,36.7494,36.7703,36.6936,36.7285,106600.0
2008-01-04 15:40:00,52.63,52.64,52.5,52.59,171500.0,36.7215,36.7285,36.6308,36.6936,171500.0
2008-01-04 15:45:00,52.58,52.58,52.31,52.38,191300.0,36.6866,36.6866,36.4982,36.5471,191300.0
2008-01-04 15:50:00,52.38,52.43,52.3,52.37,219600.0,36.5471,36.582,36.4913,36.5401,219600.0
2008-01-04 15:55:00,52.36,52.5,52.34,52.45,268300.0,36.5331,36.6308,36.5192,36.5959,268300.0
2008-01-07 09:30:00,52.64,53.27,52.51,52.64,319200.0,36.7285,37.168,36.6378,36.7285,319200.0
2008-01-07 09:35:00,52.62,52.63,52.12,52.25,150300.0,36.7145,36.7215,36.3657,36.4564,150300.0
2008-01-07 09:40:00,52.25,52.83,52.24,52.75,239600.0,36.4564,36.861,36.4494,36.8052,239600.0
2008-01-07 09:45:00,52.79,52.84,52.32,52.36,202500.0,36.8331,36.868,36.5052,36.5331,202500.0
2008-01-07 09:50:00,52.35,52.56,52.28,52.54,203500.0,36.5261,36.6727,36.4773,36.6587,203500.0
2008-01-07 09:55:00,52.54,52.82,52.45,52.46,145400.0,36.6587,36.8541,36.5959,36.6029,145400.0
2008-01-07 10:00:00,52.48,52.62,52.33,52.42,261900.0,36.6168,36.7145,36.5122,36.575,261900.0
2008-01-07 10:05:00,52.41,52.6,52.41,52.44,80900.0,36.568,36.7006,36.568,36.5889,80900.0
2008-01-07 10:10:00,52.44,52.54,52.15,52.16,154100.0,36.5889,36.6587,36.3866,36.3936,154100.0
2008-01-07 10:15:00,52.16,52.2,51.76,51.81,175200.0,36.3936,36.4215,36.1145,36.1494,175200.0
2008-01-07 10:20:00,51.78,52.11,51.77,52.0,155100.0,36.1284,36.3587,36.1215,36.2819,155100.0
2008-01-07 10:25:00,51.99,52.08,51.65,51.69,195800.0,36.275,36.3378,36.0377,36.0656,195800.0
2008-01-07 10:30:00,51.71,51.82,51.43,51.51,197900.0,36.0796,36.1563,35.8842,35.94,197900.0
2008-01-07 10:35:00,51.51,51.76,51.45,51.75,158800.0,35.94,36.1145,35.8982,36.1075,158800.0
2008-01-07 10:40:00,51.76,52.03,51.71,51.87,124600.0,36.1145,36.3029,36.0796,36.1912,124600.0
2008-01-07 10:45:00,51.86,51.88,51.61,51.77,169300.0,36.1843,36.1982,36.0098,36.1215,169300.0
2008-01-07 10:50:00,51.74,51.9,51.68,51.9,90900.0,36.1005,36.2122,36.0587,36.2122,90900.0
2008-01-07 10:55:00,51.91,51.98,51.8,51.93,87600.0,36.2191,36.268,36.1424,36.2331,87600.0
2008-01-07 11:00:00,51.91,52.18,51.9,52.15,150100.0,36.2191,36.4075,36.2122,36.3866,150100.0
2008-01-07 11:05:00,52.15,52.26,52.03,52.21,73300.0,36.3866,36.4633,36.3029,36.4285,73300.0
2008-01-07 11:10:00,52.2,52.27,52.0,52.19,61300.0,36.4215,36.4703,36.2819,36.4145,61300.0
2008-01-07 11:15:00,52.19,52.19,52.03,52.09,97100.0,36.4145,36.4145,36.3029,36.3447,97100.0
2008-01-07 11:20:00,52.08,52.08,51.92,52.05,74300.0,36.3378,36.3378,36.2261,36.3168,74300.0
2008-01-07 11:25:00,52.05,52.13,51.89,52.12,103900.0,36.3168,36.3726,36.2052,36.3657,103900.0
2008-01-07 11:30:00,52.11,52.12,51.91,52.12,99900.0,36.3587,36.3657,36.2191,36.3657,99900.0
2008-01-07 11:35:00,52.12,52.15,51.88,51.95,111000.0,36.3657,36.3866,36.1982,36.247,111000.0
2008-01-07 11:40:00,51.95,52.22,51.9,52.18,60000.0,36.247,36.4354,36.2122,36.4075,60000.0
2008-01-07 11:45:00,52.18,52.31,52.05,52.06,64100.0,36.4075,36.4982,36.3168,36.3238,64100.0
2008-01-07 11:50:00,52.06,52.14,51.96,52.02,49000.0,36.3238,36.3796,36.254,36.2959,49000.0
2008-01-07 11:55:00,52.01,52.01,51.79,51.79,50800.0,36.2889,36.2889,36.1354,36.1354,50800.0
2008-01-07 12:00:00,51.79,52.08,51.74,51.98,73700.0,36.1354,36.3378,36.1005,36.268,73700.0
2008-01-07 12:05:00,51.99,51.99,51.78,51.8,47200.0,36.275,36.275,36.1284,36.1424,47200.0
2008-01-07 12:10:00,51.8,51.88,51.76,51.8,46900.0,36.1424,36.1982,36.1145,36.1424,46900.0
2008-01-07 12:15:00,51.8,51.92,51.59,51.89,58900.0,36.1424,36.2261,35.9959,36.2052,58900.0
2008-01-07 12:20:00,51.87,51.94,51.71,51.94,45900.0,36.1912,36.2401,36.0796,36.2401,45900.0
2008-01-07 12:25:00,51.94,51.99,51.88,51.89,27300.0,36.2401,36.275,36.1982,36.2052,27300.0
2008-01-07 12:30:00,51.89,52.0,51.87,51.99,31700.0,36.2052,36.2819,36.1912,36.275,31700.0
2008-01-07 12:35:00,51.98,52.03,51.84,52.0,35800.0,36.268,36.3029,36.1703,36.2819,35800.0
2008-01-07 12:40:00,52.02,52.09,51.9,51.96,53500.0,36.2959,36.3447,36.2122,36.254,53500.0
2008-01-07 12:45:00,51.96,52.0,51.87,51.99,33400.0,36.254,36.2819,36.1912,36.275,33400.0
2008-01-07 12:50:00,52.0,52.22,51.98,52.19,90700.0,36.2819,36.4354,36.268,36.4145,90700.0
2008-01-07 12:55:00,52.19,52.19,51.86,51.88,38700.0,36.4145,36.4145,36.1843,36.1982,38700.0
2008-01-07 13:00:00,51.88,51.95,51.7,51.76,35400.0,36.1982,36.247,36.0726,36.1145,35400.0
2008-01-07 13:05:00,51.76,51.86,51.7,51.79,41000.0,36.1145,36.1843,36.0726,36.1354,41000.0
2008-01-07 13:10:00,51.78,51.82,51.56,51.6,62400.0,36.1284,36.1563,35.9749,36.0028,62400.0
2008-01-07 13:15:00,51.59,51.81,51.58,51.8,45500.0,35.9959,36.1494,35.9889,36.1424,45500.0
2008-01-07 13:20:00,51.79,51.82,51.61,51.62,46700.0,36.1354,36.1563,36.0098,36.0168,46700.0
2008-01-07 13:25:00,51.62,51.63,51.48,51.56,66800.0,36.0168,36.0238,35.9191,35.9749,66800.0
2008-01-07 13:30:00,51.55,51.63,51.42,51.54,60600.0,35.968,36.0238,35.8772,35.961,60600.0
2008-01-07 13:35:00,51.58,51.6,51.49,51.55,55000.0,35.9889,36.0028,35.9261,35.968,55000.0
2008-01-07 13:40:00,51.55,51.58,51.33,51.38,58400.0,35.968,35.9889,35.8145,35.8493,58400.0
2008-01-07 13:45:00,51.38,51.51,51.33,51.5,77200.0,35.8493,35.94,35.8145,35.9331,77200.0
2008-01-07 13:50:00,51.52,51.55,51.45,51.45,46900.0,35.947,35.968,35.8982,35.8982,46900.0
2008-01-07 13:55:00,51.45,51.62,51.44,51.56,66400.0,35.8982,36.0168,35.8912,35.9749,66400.0
2008-01-07 14:00:00,51.59,51.65,51.36,51.37,55400.0,35.9959,36.0377,35.8354,35.8424,55400.0
2008-01-07 14:05:00,51.37,51.44,51.22,51.24,79000.0,35.8424,35.8912,35.7377,35.7517,79000.0
2008-01-07 14:10:00,51.24,51.33,51.06,51.24,121900.0,35.7517,35.8145,35.6261,35.7517,121900.0
2008-01-07 14:15:00,51.24,51.36,51.11,51.19,125600.0,35.7517,35.8354,35.661,35.7168,125600.0
2008-01-07 14:20:00,51.18,51.3,51.09,51.21,104600.0,35.7098,35.7935,35.647,35.7307,104600.0
2008-01-07 14:25:00,51.23,51.3,51.17,51.29,86500.0,35.7447,35.7935,35.7028,35.7865,86500.0
2008-01-07 14:30:00,51.28,51.49,51.24,51.46,44500.0,35.7796,35.9261,35.7517,35.9052,44500.0
2008-01-07 14:35:00,51.45,51.49,51.36,51.48,53800.0,35.8982,35.9261,35.8354,35.9191,53800.0
2008-01-07 14:40:00,51.48,51.62,51.48,51.5,50000.0,35.9191,36.0168,35.9191,35.9331,50000.0
2008-01-07 14:45:00,51.49,51.5,51.31,51.35,81200.0,35.9261,35.9331,35.8005,35.8284,81200.0
2008-01-07 14:50:00,51.35,51.41,51.18,51.21,67300.0,35.8284,35.8703,35.7098,35.7307,67300.0
2008-01-07 14:55:00,51.21,51.31,51.09,51.31,71600.0,35.7307,35.8005,35.647,35.8005,71600.0
2008-01-07 15:00:00,51.33,51.38,51.22,51.33,106200.0,35.8145,35.8493,35.7377,35.8145,106200.0
2008-01-07 15:05:00,51.31,51.37,51.16,51.17,96200.0,35.8005,35.8424,35.6958,35.7028,96200.0
2008-01-07 15:10:00,51.15,51.26,51.09,51.14,137900.0,35.6889,35.7656,35.647,35.6819,137900.0
2008-01-07 15:15:00,51.15,51.22,51.07,51.17,175100.0,35.6889,35.7377,35.633,35.7028,175100.0
2008-01-07 15:20:00,51.19,51.31,51.18,51.23,94100.0,35.7168,35.8005,35.7098,35.7447,94100.0
2008-01-07 15:25:00,51.23,51.28,51.1,51.15,82800.0,35.7447,35.7796,35.654,35.6889,82800.0
2008-01-07 15:30:00,51.14,51.2,51.03,51.1,89000.0,35.6819,35.7237,35.6051,35.654,89000.0
2008-01-07 15:35:00,51.1,51.1,50.93,50.95,122000.0,35.654,35.654,35.5354,35.5493,122000.0
2008-01-07 15:40:00,50.95,51.19,50.93,51.14,163800.0,35.5493,35.7168,35.5354,35.6819,163800.0
2008-01-07 15:45:00,51.14,51.35,51.07,51.35,177300.0,35.6819,35.8284,35.633,35.8284,177300.0
2008-01-07 15:50:00,51.35,51.58,51.33,51.55,247600.0,35.8284,35.9889,35.8145,35.968,247600.0
2008-01-07 15:55:00,51.54,51.58,51.44,51.5,224100.0,35.961,35.9889,35.8912,35.9331,224100.0
2008-01-08 09:30:00,52.95,53.55,52.95,53.29,290600.0,36.9448,37.3634,36.9448,37.182,290600.0
2008-01-08 09:35:00,53.31,53.45,53.24,53.27,131300.0,37.196,37.2936,37.1471,37.168,131300.0
2008-01-08 09:40:00,53.27,53.65,53.25,53.52,177000.0,37.168,37.4332,37.1541,37.3425,177000.0
2008-01-08 09:45:00,53.52,53.57,53.31,53.35,119100.0,37.3425,37.3774,37.196,37.2239,119100.0
2008-01-08 09:50:00,53.33,53.68,53.32,53.67,199200.0,37.2099,37.4541,37.2029,37.4471,199200.0
2008-01-08 09:55:00,53.67,53.81,53.66,53.81,168900.0,37.4471,37.5448,37.4402,37.5448,168900.0
2008-01-08 10:00:00,53.8,54.3,53.75,54.29,306000.0,37.5378,37.8867,37.503,37.8797,306000.0
2008-01-08 10:05:00,54.29,54.5,54.11,54.5,280600.0,37.8797,38.0263,37.7541,38.0263,280600.0
2008-01-08 10:10:00,54.5,54.91,54.45,54.9,285900.0,38.0263,38.3123,37.9914,38.3053,285900.0
2008-01-08 10:15:00,54.88,54.9,54.39,54.46,269300.0,38.2914,38.3053,37.9495,37.9983,269300.0
2008-01-08 10:20:00,54.46,54.82,54.39,54.75,236000.0,37.9983,38.2495,37.9495,38.2007,236000.0
2008-01-08 10:25:00,54.75,54.98,54.72,54.82,325500.0,38.2007,38.3612,38.1798,38.2495,325500.0
2008-01-08 10:30:00,54.83,54.84,54.57,54.59,324900.0,38.2565,38.2635,38.0751,38.0891,324900.0
2008-01-08 10:35:00,54.58,54.63,54.37,54.47,237900.0,38.0821,38.117,37.9356,38.0053,237900.0
2008-01-08 10:40:00,54.47,54.47,54.2,54.2,188200.0,38.0053,38.0053,37.8169,37.8169,188200.0
2008-01-08 10:45:00,54.22,54.26,54.03,54.06,187400.0,37.8309,37.8588,37.6983,37.7193,187400.0
2008-01-08 10:50:00,54.05,54.1,53.84,54.08,493700.0,37.7123,37.7472,37.5658,37.7332,493700.0
2008-01-08 10:55:00,54.08,54.2,53.88,54.02,185300.0,37.7332,37.8169,37.5937,37.6913,185300.0
2008-01-08 11:00:00,54.02,54.27,54.01,54.15,116700.0,37.6913,37.8658,37.6844,37.7821,116700.0
2008-01-08 11:05:00,54.11,54.29,54.1,54.18,72600.0,37.7541,37.8797,37.7472,37.803,72600.0
2008-01-08 11:10:00,54.18,54.26,54.13,54.15,98400.0,37.803,37.8588,37.7681,37.7821,98400.0
2008-01-08 11:15:00,54.15,54.16,53.82,54.13,142300.0,37.7821,37.789,37.5518,37.7681,142300.0
2008-01-08 11:20:00,54.13,54.24,53.95,54.21,120500.0,37.7681,37.8448,37.6425,37.8239,120500.0
2008-01-08 11:25:00,54.22,54.45,54.22,54.4,80000.0,37.8309,37.9914,37.8309,37.9565,80000.0
2008-01-08 11:30:00,54.39,54.39,54.02,54.04,108900.0,37.9495,37.9495,37.6913,37.7053,108900.0
2008-01-08 11:35:00,54.04,54.27,54.02,54.18,133800.0,37.7053,37.8658,37.6913,37.803,133800.0
2008-01-08 11:40:00,54.18,54.35,54.08,54.24,333900.0,37.803,37.9216,37.7332,37.8448,333900.0
2008-01-08 11:45:00,54.24,54.3,54.09,54.26,225200.0,37.8448,37.8867,37.7402,37.8588,225200.0
2008-01-08 11:50:00,54.27,54.38,54.09,54.36,122200.0,37.8658,37.9425,37.7402,37.9286,122200.0
2008-01-08 11:55:00,54.37,54.37,54.21,54.21,52000.0,37.9356,37.9356,37.8239,37.8239,52000.0
2008-01-08 12:00:00,54.21,54.23,54.02,54.16,84400.0,37.8239,37.8379,37.6913,37.789,84400.0
2008-01-08 12:05:00,54.18,54.29,54.12,54.14,96800.0,37.803,37.8797,37.7611,37.7751,96800.0
2008-01-08 12:10:00,54.13,54.16,54.02,54.12,140900.0,37.7681,37.789,37.6913,37.7611,140900.0
2008-01-08 12:15:00,54.13,54.13,54.07,54.08,94000.0,37.7681,37.7681,37.7262,37.7332,94000.0
2008-01-08 12:20:00,54.08,54.15,54.07,54.12,111600.0,37.7332,37.7821,37.7262,37.7611,111600.0
2008-01-08 12:25:00,54.1,54.25,54.1,54.16,81800.0,37.7472,37.8518,37.7472,37.789,81800.0
2008-01-08 12:30:00,54.18,54.2,54.09,54.12,80700.0,37.803,37.8169,37.7402,37.7611,80700.0
2008-01-08 12:35:00,54.14,54.15,54.1,54.15,40800.0,37.7751,37.7821,37.7472,37.7821,40800.0
2008-01-08 12:40:00,54.15,54.16,54.07,54.09,65900.0,37.7821,37.789,37.7262,37.7402,65900.0
2008-01-08 12:45:00,54.1,54.15,54.08,54.12,47700.0,37.7472,37.7821,37.7332,37.7611,47700.0
2008-01-08 12:50:00,54.13,54.17,54.08,54.13,71500.0,37.7681,37.796,37.7332,37.7681,71500.0
2008-01-08 12:55:00,54.13,54.16,54.06,54.09,111700.0,37.7681,37.789,37.7193,37.7402,111700.0
2008-01-08 13:00:00,54.1,54.1,53.7,53.86,129700.0,37.7472,37.7472,37.4681,37.5797,129700.0
2008-01-08 13:05:00,53.86,54.02,53.84,53.89,223100.0,37.5797,37.6913,37.5658,37.6006,223100.0
2008-01-08 13:10:00,53.89,54.13,53.87,54.0,136900.0,37.6006,37.7681,37.5867,37.6774,136900.0
2008-01-08 13:15:00,54.02,54.1,53.87,53.99,113800.0,37.6913,37.7472,37.5867,37.6704,113800.0
2008-01-08 13:20:00,53.97,54.02,53.9,53.99,73800.0,37.6565,37.6913,37.6076,37.6704,73800.0
2008-01-08 13:25:00,53.97,54.1,53.94,54.06,39500.0,37.6565,37.7472,37.6355,37.7193,39500.0
2008-01-08 13:30:00,54.07,54.11,53.96,54.0,58800.0,37.7262,37.7541,37.6495,37.6774,58800.0
2008-01-08 13:35:00,54.0,54.09,53.99,54.05,42900.0,37.6774,37.7402,37.6704,37.7123,42900.0
2008-01-08 13:40:00,54.04,54.23,54.01,54.21,74100.0,37.7053,37.8379,37.6844,37.8239,74100.0
2008-01-08 13:45:00,54.21,54.21,53.99,54.05,92700.0,37.8239,37.8239,37.6704,37.7123,92700.0
2008-01-08 13:50:00,54.04,54.08,53.98,54.01,48600.0,37.7053,37.7332,37.6634,37.6844,48600.0
2008-01-08 13:55:00,54.0,54.16,53.96,54.14,48500.0,37.6774,37.789,37.6495,37.7751,48500.0
2008-01-08 14:00:00,54.12,54.15,54.07,54.12,49500.0,37.7611,37.7821,37.7262,37.7611,49500.0
2008-01-08 14:05:00,54.14,54.15,53.98,53.98,54600.0,37.7751,37.7821,37.6634,37.6634,54600.0
2008-01-08 14:10:00,53.99,54.08,53.98,54.06,48500.0,37.6704,37.7332,37.6634,37.7193,48500.0
2008-01-08 14:15:00,54.05,54.13,54.02,54.08,56700.0,37.7123,37.7681,37.6913,37.7332,56700.0
2008-01-08 14:20:00,54.07,54.2,54.05,54.2,65900.0,37.7262,37.8169,37.7123,37.8169,65900.0
2008-01-08 14:25:00,54.19,54.22,54.11,54.18,69600.0,37.81,37.8309,37.7541,37.803,69600.0
2008-01-08 14:30:00,54.19,54.22,54.05,54.08,61200.0,37.81,37.8309,37.7123,37.7332,61200.0
2008-01-08 14:35:00,54.08,54.13,54.05,54.09,76900.0,37.7332,37.7681,37.7123,37.7402,76900.0
2008-01-08 14:40:00,54.1,54.13,54.05,54.11,80200.0,37.7472,37.7681,37.7123,37.7541,80200.0
2008-01-08 14:45:00,54.1,54.12,53.99,54.12,119700.0,37.7472,37.7611,37.6704,37.7611,119700.0
2008-01-08 14:50:00,54.11,54.14,53.95,54.11,125200.0,37.7541,37.7751,37.6425,37.7541,125200.0
2008-01-08 14:55:00,54.09,54.2,53.86,53.86,215300.0,37.7402,37.8169,37.5797,37.5797,215300.0
2008-01-08 15:00:00,53.86,53.86,53.57,53.73,164000.0,37.5797,37.5797,37.3774,37.489,164000.0
2008-01-08 15:05:00,53.74,53.83,53.53,53.55,139100.0,37.496,37.5588,37.3495,37.3634,139100.0
2008-01-08 15:10:00,53.56,53.64,53.35,53.56,135700.0,37.3704,37.4262,37.2239,37.3704,135700.0
2008-01-08 15:15:00,53.56,53.62,53.3,53.34,162700.0,37.3704,37.4123,37.189,37.2169,162700.0
2008-01-08 15:20:00,53.35,53.38,53.02,53.04,141100.0,37.2239,37.2448,36.9936,37.0076,141100.0
2008-01-08 15:25:00,53.03,53.29,52.93,53.28,212000.0,37.0006,37.182,36.9308,37.175,212000.0
2008-01-08 15:30:00,53.28,53.79,53.27,53.64,193600.0,37.175,37.5309,37.168,37.4262,193600.0
2008-01-08 15:35:00,53.64,53.64,53.11,53.17,195300.0,37.4262,37.4262,37.0564,37.0983,195300.0
2008-01-08 15:40:00,53.18,53.3,53.15,53.18,189200.0,37.1053,37.189,37.0843,37.1053,189200.0
2008-01-08 15:45:00,53.17,53.21,53.06,53.08,241000.0,37.0983,37.1262,37.0215,37.0355,241000.0
2008-01-08 15:50:00,53.07,53.08,52.76,52.76,207500.0,37.0285,37.0355,36.8122,36.8122,207500.0
2008-01-08 15:55:00,52.78,52.96,52.59,52.76,263400.0,36.8262,36.9518,36.6936,36.8122,263400.0
2008-01-09 09:30:00,52.52,52.52,51.88,51.89,199500.0,36.6448,36.6448,36.1982,36.2052,199500.0
2008-01-09 09:35:00,51.88,52.27,51.81,52.22,165800.0,36.1982,36.4703,36.1494,36.4354,165800.0
2008-01-09 09:40:00,52.22,52.61,52.2,52.55,188700.0,36.4354,36.7075,36.4215,36.6657,188700.0
2008-01-09 09:45:00,52.52,52.65,52.15,52.65,145200.0,36.6448,36.7355,36.3866,36.7355,145200.0
2008-01-09 09:50:00,52.65,52.7,52.33,52.68,146300.0,36.7355,36.7703,36.5122,36.7564,146300.0
2008-01-09 09:55:00,52.7,52.73,52.45,52.55,93600.0,36.7703,36.7913,36.5959,36.6657,93600.0
2008-01-09 10:00:00,52.55,53.03,52.53,52.81,189900.0,36.6657,37.0006,36.6517,36.8471,189900.0
2008-01-09 10:05:00,52.82,52.85,52.59,52.81,117600.0,36.8541,36.875,36.6936,36.8471,117600.0
2008-01-09 10:10:00,52.82,52.9,52.77,52.85,98400.0,36.8541,36.9099,36.8192,36.875,98400.0
2008-01-09 10:15:00,52.84,52.92,52.66,52.68,141200.0,36.868,36.9238,36.7424,36.7564,141200.0
2008-01-09 10:20:00,52.68,52.81,52.59,52.75,128300.0,36.7564,36.8471,36.6936,36.8052,128300.0
2008-01-09 10:25:00,52.73,52.9,52.62,52.9,104300.0,36.7913,36.9099,36.7145,36.9099,104300.0
2008-01-09 10:30:00,52.86,52.92,52.68,52.76,95800.0,36.882,36.9238,36.7564,36.8122,95800.0
2008-01-09 10:35:00,52.79,52.82,52.66,52.7,80000.0,36.8331,36.8541,36.7424,36.7703,80000.0
2008-01-09 10:40:00,52.69,52.85,52.58,52.64,55600.0,36.7634,36.875,36.6866,36.7285,55600.0
2008-01-09 10:45:00,52.63,52.78,52.46,52.51,92400.0,36.7215,36.8262,36.6029,36.6378,92400.0
2008-01-09 10:50:00,52.5,52.53,52.27,52.5,105500.0,36.6308,36.6517,36.4703,36.6308,105500.0
2008-01-09 10:55:00,52.52,52.83,52.48,52.7,77200.0,36.6448,36.861,36.6168,36.7703,77200.0
2008-01-09 11:00:00,52.71,52.75,52.47,52.5,76700.0,36.7773,36.8052,36.6099,36.6308,76700.0
2008-01-09 11:05:00,52.51,52.63,52.4,52.48,90700.0,36.6378,36.7215,36.561,36.6168,90700.0
2008-01-09 11:10:00,52.47,52.78,52.35,52.76,123200.0,36.6099,36.8262,36.5261,36.8122,123200.0
2008-01-09 11:15:00,52.76,52.79,52.48,52.6,147600.0,36.8122,36.8331,36.6168,36.7006,147600.0
2008-01-09 11:20:00,52.61,52.76,52.56,52.71,107400.0,36.7075,36.8122,36.6727,36.7773,107400.0
2008-01-09 11:25:00,52.73,52.77,52.49,52.58,84000.0,36.7913,36.8192,36.6238,36.6866,84000.0
2008-01-09 11:30:00,52.59,52.6,52.49,52.54,69800.0,36.6936,36.7006,36.6238,36.6587,69800.0
2008-01-09 11:35:00,52.54,52.74,52.52,52.56,101900.0,36.6587,36.7983,36.6448,36.6727,101900.0
2008-01-09 11:40:00,52.56,52.68,52.53,52.6,74200.0,36.6727,36.7564,36.6517,36.7006,74200.0
2008-01-09 11:45:00,52.59,52.65,52.47,52.53,85100.0,36.6936,36.7355,36.6099,36.6517,85100.0
2008-01-09 11:50:00,52.54,52.56,52.45,52.52,81500.0,36.6587,36.6727,36.5959,36.6448,81500.0
2008-01-09 11:55:00,52.52,52.75,52.46,52.73,92700.0,36.6448,36.8052,36.6029,36.7913,92700.0
2008-01-09 12:00:00,52.75,52.77,52.61,52.66,132900.0,36.8052,36.8192,36.7075,36.7424,132900.0
2008-01-09 12:05:00,52.66,52.72,52.57,52.67,73000.0,36.7424,36.7843,36.6796,36.7494,73000.0
2008-01-09 12:10:00,52.67,52.71,52.6,52.64,42200.0,36.7494,36.7773,36.7006,36.7285,42200.0
2008-01-09 12:15:00,52.63,52.84,52.58,52.81,68400.0,36.7215,36.868,36.6866,36.8471,68400.0
2008-01-09 12:20:00,52.81,52.81,52.66,52.73,87400.0,36.8471,36.8471,36.7424,36.7913,87400.0
2008-01-09 12:25:00,52.73,52.99,52.72,52.96,102500.0,36.7913,36.9727,36.7843,36.9518,102500.0
2008-01-09 12:30:00,52.98,53.03,52.85,52.85,97400.0,36.9657,37.0006,36.875,36.875,97400.0
2008-01-09 12:35:00,52.85,52.87,52.61,52.61,103300.0,36.875,36.889,36.7075,36.7075,103300.0
2008-01-09 12:40:00,52.63,52.66,52.47,52.47,67500.0,36.7215,36.7424,36.6099,36.6099,67500.0
2008-01-09 12:45:00,52.47,52.68,52.45,52.68,44500.0,36.6099,36.7564,36.5959,36.7564,44500.0
2008-01-09 12:50:00,52.66,52.82,52.63,52.79,56400.0,36.7424,36.8541,36.7215,36.8331,56400.0
2008-01-09 12:55:00,52.79,52.8,52.45,52.64,106700.0,36.8331,36.8401,36.5959,36.7285,106700.0
2008-01-09 13:00:00,52.66,52.67,52.46,52.57,90200.0,36.7424,36.7494,36.6029,36.6796,90200.0
2008-01-09 13:05:00,52.58,52.58,52.4,52.47,126400.0,36.6866,36.6866,36.561,36.6099,126400.0
2008-01-09 13:10:00,52.49,52.49,52.3,52.46,111800.0,36.6238,36.6238,36.4913,36.6029,111800.0
2008-01-09 13:15:00,52.46,52.46,52.21,52.28,62600.0,36.6029,36.6029,36.4285,36.4773,62600.0
2008-01-09 13:20:00,52.27,52.38,52.2,52.23,76200.0,36.4703,36.5471,36.4215,36.4424,76200.0
2008-01-09 13:25:00,52.23,52.23,52.08,52.15,78400.0,36.4424,36.4424,36.3378,36.3866,78400.0
2008-01-09 13:30:00,52.14,52.14,51.91,51.98,110300.0,36.3796,36.3796,36.2191,36.268,110300.0
2008-01-09 13:35:00,51.99,52.12,51.91,52.12,80200.0,36.275,36.3657,36.2191,36.3657,80200.0
2008-01-09 13:40:00,52.12,52.15,52.01,52.11,47000.0,36.3657,36.3866,36.2889,36.3587,47000.0
2008-01-09 13:45:00,52.11,52.21,52.05,52.06,62300.0,36.3587,36.4285,36.3168,36.3238,62300.0
2008-01-09 13:50:00,52.06,52.06,51.91,51.92,88200.0,36.3238,36.3238,36.2191,36.2261,88200.0
2008-01-09 13:55:00,51.93,52.02,51.84,51.88,81900.0,36.2331,36.2959,36.1703,36.1982,81900.0
2008-01-09 14:00:00,51.88,51.99,51.76,51.96,90600.0,36.1982,36.275,36.1145,36.254,90600.0
2008-01-09 14:05:00,51.96,51.96,51.73,51.82,94600.0,36.254,36.254,36.0935,36.1563,94600.0
2008-01-09 14:10:00,51.81,52.09,51.81,51.94,81500.0,36.1494,36.3447,36.1494,36.2401,81500.0
2008-01-09 14:15:00,51.94,52.0,51.89,51.95,94100.0,36.2401,36.2819,36.2052,36.247,94100.0
2008-01-09 14:20:00,51.95,52.1,51.86,52.04,116600.0,36.247,36.3517,36.1843,36.3098,116600.0
2008-01-09 14:25:00,52.04,52.14,51.92,52.14,93200.0,36.3098,36.3796,36.2261,36.3796,93200.0
2008-01-09 14:30:00,52.14,52.44,52.06,52.35,156400.0,36.3796,36.5889,36.3238,36.5261,156400.0
2008-01-09 14:35:00,52.33,52.49,52.26,52.37,81400.0,36.5122,36.6238,36.4633,36.5401,81400.0
2008-01-09 14:40:00,52.39,52.5,52.15,52.16,85600.0,36.554,36.6308,36.3866,36.3936,85600.0
2008-01-09 14:45:00,52.15,52.6,52.09,52.56,87700.0,36.3866,36.7006,36.3447,36.6727,87700.0
2008-01-09 14:50:00,52.57,52.72,52.45,52.45,101100.0,36.6796,36.7843,36.5959,36.5959,101100.0
2008-01-09 14:55:00,52.46,52.62,52.4,52.53,143500.0,36.6029,36.7145,36.561,36.6517,143500.0
2008-01-09 15:00:00,52.53,52.65,52.46,52.58,113700.0,36.6517,36.7355,36.6029,36.6866,113700.0
2008-01-09 15:05:00,52.58,52.85,52.55,52.77,124500.0,36.6866,36.875,36.6657,36.8192,124500.0
2008-01-09 15:10:00,52.8,52.8,52.55,52.7,96800.0,36.8401,36.8401,36.6657,36.7703,96800.0
2008-01-09 15:15:00,52.69,52.98,52.64,52.94,116600.0,36.7634,36.9657,36.7285,36.9378,116600.0
2008-01-09 15:20:00,52.95,52.98,52.78,52.86,148100.0,36.9448,36.9657,36.8262,36.882,148100.0
2008-01-09 15:25:00,52.86,52.9,52.65,52.7,136900.0,36.882,36.9099,36.7355,36.7703,136900.0
2008-01-09 15:30:00,52.7,52.71,52.41,52.54,142500.0,36.7703,36.7773,36.568,36.6587,142500.0
2008-01-09 15:35:00,52.54,52.74,52.48,52.74,156700.0,36.6587,36.7983,36.6168,36.7983,156700.0
2008-01-09 15:40:00,52.74,52.91,52.69,52.82,159500.0,36.7983,36.9169,36.7634,36.8541,159500.0
2008-01-09 15:45:00,52.82,52.84,52.66,52.72,136700.0,36.8541,36.868,36.7424,36.7843,136700.0
2008-01-09 15:50:00,52.71,52.85,52.68,52.82,173000.0,36.7773,36.875,36.7564,36.8541,173000.0
2008-01-09 15:55:00,52.82,52.91,52.8,52.87,253300.0,36.8541,36.9169,36.8401,36.889,253300.0
2008-01-10 09:30:00,52.22,52.33,51.91,52.14,145400.0,36.4354,36.5122,36.2191,36.3796,145400.0
2008-01-10 09:35:00,52.12,52.75,52.06,52.72,153100.0,36.3657,36.8052,36.3238,36.7843,153100.0
2008-01-10 09:40:00,52.74,52.91,52.56,52.85,141000.0,36.7983,36.9169,36.6727,36.875,141000.0
2008-01-10 09:45:00,52.84,53.6,52.82,53.4,234200.0,36.868,37.3983,36.8541,37.2588,234200.0
2008-01-10 09:50:00,53.37,53.56,53.1,53.1,170200.0,37.2378,37.3704,37.0494,37.0494,170200.0
2008-01-10 09:55:00,53.1,53.39,53.05,53.31,178200.0,37.0494,37.2518,37.0145,37.196,178200.0
2008-01-10 10:00:00,53.31,53.38,53.21,53.28,140100.0,37.196,37.2448,37.1262,37.175,140100.0
2008-01-10 10:05:00,53.27,53.34,53.07,53.16,120600.0,37.168,37.2169,37.0285,37.0913,120600.0
2008-01-10 10:10:00,53.16,53.16,52.94,53.0,97000.0,37.0913,37.0913,36.9378,36.9797,97000.0
2008-01-10 10:15:00,53.02,53.19,52.89,53.07,83000.0,36.9936,37.1122,36.9029,37.0285,83000.0
2008-01-10 10:20:00,53.06,53.14,52.68,52.91,120500.0,37.0215,37.0773,36.7564,36.9169,120500.0
2008-01-10 10:25:00,52.9,52.93,52.74,52.92,65500.0,36.9099,36.9308,36.7983,36.9238,65500.0
2008-01-10 10:30:00,52.93,53.12,52.9,53.06,101100.0,36.9308,37.0634,36.9099,37.0215,101100.0
2008-01-10 10:35:00,53.08,53.16,52.97,53.0,78800.0,37.0355,37.0913,36.9587,36.9797,78800.0
2008-01-10 10:40:00,53.02,53.05,52.7,53.02,70900.0,36.9936,37.0145,36.7703,36.9936,70900.0
2008-01-10 10:45:00,53.04,53.05,52.93,52.98,42900.0,37.0076,37.0145,36.9308,36.9657,42900.0
2008-01-10 10:50:00,52.97,52.99,52.71,52.78,70600.0,36.9587,36.9727,36.7773,36.8262,70600.0
2008-01-10 10:55:00,52.77,52.93,52.7,52.92,32200.0,36.8192,36.9308,36.7703,36.9238,32200.0
2008-01-10 11:00:00,52.9,52.94,52.77,52.94,53800.0,36.9099,36.9378,36.8192,36.9378,53800.0
2008-01-10 11:05:00,52.91,53.09,52.91,53.04,111900.0,36.9169,37.0425,36.9169,37.0076,111900.0
2008-01-10 11:10:00,53.04,53.13,52.88,52.91,139100.0,37.0076,37.0704,36.8959,36.9169,139100.0
2008-01-10 11:15:00,52.91,53.1,52.9,53.03,42700.0,36.9169,37.0494,36.9099,37.0006,42700.0
2008-01-10 11:20:00,53.04,53.18,53.02,53.18,70700.0,37.0076,37.1053,36.9936,37.1053,70700.0
2008-01-10 11:25:00,53.19,53.37,53.15,53.25,99700.0,37.1122,37.2378,37.0843,37.1541,99700.0
2008-01-10 11:30:00,53.27,53.34,53.21,53.28,41200.0,37.168,37.2169,37.1262,37.175,41200.0
2008-01-10 11:35:00,53.27,53.33,53.2,53.26,47900.0,37.168,37.2099,37.1192,37.1611,47900.0
2008-01-10 11:40:00,53.23,53.24,53.1,53.18,39000.0,37.1401,37.1471,37.0494,37.1053,39000.0
2008-01-10 11:45:00,53.19,53.3,53.03,53.29,58500.0,37.1122,37.189,37.0006,37.182,58500.0
2008-01-10 11:50:00,53.29,53.41,53.25,53.32,98800.0,37.182,37.2657,37.1541,37.2029,98800.0
2008-01-10 11:55:00,53.3,53.49,53.3,53.46,69700.0,37.189,37.3215,37.189,37.3006,69700.0
2008-01-10 12:00:00,53.46,53.57,53.39,53.55,115700.0,37.3006,37.3774,37.2518,37.3634,115700.0
2008-01-10 12:05:00,53.52,53.56,53.3,53.49,116900.0,37.3425,37.3704,37.189,37.3215,116900.0
2008-01-10 12:10:00,53.46,53.48,53.36,53.43,50300.0,37.3006,37.3146,37.2308,37.2797,50300.0
2008-01-10 12:15:00,53.42,53.88,53.4,53.83,212300.0,37.2727,37.5937,37.2588,37.5588,212300.0
2008-01-10 12:20:00,53.84,54.09,53.75,54.02,247800.0,37.5658,37.7402,37.503,37.6913,247800.0
2008-01-10 12:25:00,54.0,54.11,53.9,53.95,275600.0,37.6774,37.7541,37.6076,37.6425,275600.0
2008-01-10 12:30:00,53.94,54.05,53.69,53.69,140500.0,37.6355,37.7123,37.4611,37.4611,140500.0
2008-01-10 12:35:00,53.68,53.93,53.65,53.73,202200.0,37.4541,37.6286,37.4332,37.489,202200.0
2008-01-10 12:40:00,53.71,53.78,53.51,53.65,152200.0,37.475,37.5239,37.3355,37.4332,152200.0
2008-01-10 12:45:00,53.66,53.68,53.38,53.65,214400.0,37.4402,37.4541,37.2448,37.4332,214400.0
2008-01-10 12:50:00,53.66,53.95,53.56,53.85,193200.0,37.4402,37.6425,37.3704,37.5727,193200.0
2008-01-10 12:55:00,53.87,54.13,53.78,54.0,155100.0,37.5867,37.7681,37.5239,37.6774,155100.0
2008-01-10 13:00:00,54.01,54.04,53.9,53.9,80400.0,37.6844,37.7053,37.6076,37.6076,80400.0
2008-01-10 13:05:00,53.89,54.08,53.66,53.77,148400.0,37.6006,37.7332,37.4402,37.5169,148400.0
2008-01-10 13:10:00,53.78,53.86,53.6,53.79,109200.0,37.5239,37.5797,37.3983,37.5309,109200.0
2008-01-10 13:15:00,53.76,53.94,53.6,53.84,137600.0,37.5099,37.6355,37.3983,37.5658,137600.0
2008-01-10 13:20:00,53.85,53.9,53.58,53.71,89300.0,37.5727,37.6076,37.3843,37.475,89300.0
2008-01-10 13:25:00,53.69,53.9,53.56,53.74,89000.0,37.4611,37.6076,37.3704,37.496,89000.0
2008-01-10 13:30:00,53.75,53.97,53.73,53.92,195100.0,37.503,37.6565,37.489,37.6216,195100.0
2008-01-10 13:35:00,53.89,53.9,53.48,53.79,136400.0,37.6006,37.6076,37.3146,37.5309,136400.0
2008-01-10 13:40:00,53.76,53.79,53.51,53.75,58300.0,37.5099,37.5309,37.3355,37.503,58300.0
2008-01-10 13:45:00,53.75,53.78,53.52,53.69,50900.0,37.503,37.5239,37.3425,37.4611,50900.0
2008-01-10 13:50:00,53.69,53.73,53.38,53.42,69200.0,37.4611,37.489,37.2448,37.2727,69200.0
2008-01-10 13:55:00,53.43,53.78,53.4,53.78,60100.0,37.2797,37.5239,37.2588,37.5239,60100.0
2008-01-10 14:00:00,53.76,53.79,53.63,53.71,53900.0,37.5099,37.5309,37.4192,37.475,53900.0
2008-01-10 14:05:00,53.72,53.79,53.48,53.64,78500.0,37.482,37.5309,37.3146,37.4262,78500.0
2008-01-10 14:10:00,53.67,53.75,53.51,53.65,73800.0,37.4471,37.503,37.3355,37.4332,73800.0
2008-01-10 14:15:00,53.65,53.95,53.53,53.92,143400.0,37.4332,37.6425,37.3495,37.6216,143400.0
2008-01-10 14:20:00,53.94,54.05,53.79,53.89,119200.0,37.6355,37.7123,37.5309,37.6006,119200.0
2008-01-10 14:25:00,53.92,53.94,53.75,53.84,54700.0,37.6216,37.6355,37.503,37.5658,54700.0
2008-01-10 14:30:00,53.84,53.98,53.77,53.88,65800.0,37.5658,37.6634,37.5169,37.5937,65800.0
2008-01-10 14:35:00,53.85,54.21,53.81,54.2,86000.0,37.5727,37.8239,37.5448,37.8169,86000.0
2008-01-10 14:40:00,54.2,54.27,54.06,54.21,90900.0,37.8169,37.8658,37.7193,37.8239,90900.0
2008-01-10 14:45:00,54.21,54.28,54.07,54.13,39300.0,37.8239,37.8728,37.7262,37.7681,39300.0
2008-01-10 14:50:00,54.13,54.31,54.05,54.29,54500.0,37.7681,37.8937,37.7123,37.8797,54500.0
2008-01-10 14:55:00,54.28,54.33,54.24,54.28,65000.0,37.8728,37.9076,37.8448,37.8728,65000.0
2008-01-10 15:00:00,54.29,54.31,54.16,54.17,55200.0,37.8797,37.8937,37.789,37.796,55200.0
2008-01-10 15:05:00,54.16,54.5,54.14,54.42,115900.0,37.789,38.0263,37.7751,37.9704,115900.0
2008-01-10 15:10:00,54.42,54.59,54.33,54.44,114300.0,37.9704,38.0891,37.9076,37.9844,114300.0
2008-01-10 15:15:00,54.44,54.47,54.25,54.29,78900.0,37.9844,38.0053,37.8518,37.8797,78900.0
2008-01-10 15:20:00,54.29,54.39,54.12,54.23,92500.0,37.8797,37.9495,37.7611,37.8379,92500.0
2008-01-10 15:25:00,54.21,54.32,54.14,54.31,69600.0,37.8239,37.9007,37.7751,37.8937,69600.0
2008-01-10 15:30:00,54.31,54.39,54.28,54.31,116500.0,37.8937,37.9495,37.8728,37.8937,116500.0
2008-01-10 15:35:00,54.29,54.29,54.1,54.2,114600.0,37.8797,37.8797,37.7472,37.8169,114600.0
2008-01-10 15:40:00,54.2,54.32,54.09,54.11,146600.0,37.8169,37.9007,37.7402,37.7541,146600.0
2008-01-10 15:45:00,54.11,54.18,53.9,53.92,138800.0,37.7541,37.803,37.6076,37.6216,138800.0
2008-01-10 15:50:00,53.92,53.97,53.79,53.84,197700.0,37.6216,37.6565,37.5309,37.5658,197700.0
2008-01-10 15:55:00,53.82,53.93,53.69,53.87,277700.0,37.5518,37.6286,37.4611,37.5867,277700.0
2008-01-11 09:30:00,53.65,54.44,53.54,54.4,171100.0,37.4332,37.9844,37.3564,37.9565,171100.0
2008-01-11 09:35:00,54.4,54.44,54.04,54.22,146800.0,37.9565,37.9844,37.7053,37.8309,146800.0
2008-01-11 09:40:00,54.24,54.73,54.19,54.5,211200.0,37.8448,38.1867,37.81,38.0263,211200.0
2008-01-11 09:45:00,54.54,54.88,54.47,54.8,150900.0,38.0542,38.2914,38.0053,38.2356,150900.0
2008-01-11 09:50:00,54.8,54.89,54.67,54.88,188200.0,38.2356,38.2984,38.1449,38.2914,188200.0
2008-01-11 09:55:00,54.87,54.88,54.52,54.81,128400.0,38.2844,38.2914,38.0402,38.2426,128400.0
2008-01-11 10:00:00,54.81,54.81,54.56,54.67,96400.0,38.2426,38.2426,38.0681,38.1449,96400.0
2008-01-11 10:05:00,54.66,54.7,54.56,54.63,155500.0,38.1379,38.1658,38.0681,38.117,155500.0
2008-01-11 10:10:00,54.63,54.91,54.61,54.74,91900.0,38.117,38.3123,38.103,38.1937,91900.0
2008-01-11 10:15:00,54.74,54.74,54.6,54.63,83900.0,38.1937,38.1937,38.096,38.117,83900.0
2008-01-11 10:20:00,54.64,54.91,54.64,54.86,99200.0,38.1239,38.3123,38.1239,38.2774,99200.0
2008-01-11 10:25:00,54.86,54.92,54.81,54.84,117000.0,38.2774,38.3193,38.2426,38.2635,117000.0
2008-01-11 10:30:00,54.84,54.99,54.79,54.98,146100.0,38.2635,38.3681,38.2286,38.3612,146100.0
2008-01-11 10:35:00,54.98,55.44,54.95,55.36,333100.0,38.3612,38.6821,38.3402,38.6263,333100.0
2008-01-11 10:40:00,55.36,55.55,55.23,55.33,202600.0,38.6263,38.7589,38.5356,38.6054,202600.0
2008-01-11 10:45:00,55.35,55.55,55.35,55.5,181400.0,38.6193,38.7589,38.6193,38.724,181400.0
2008-01-11 10:50:00,55.53,55.65,55.5,55.64,283500.0,38.7449,38.8286,38.724,38.8217,283500.0
2008-01-11 10:55:00,55.65,55.74,55.18,55.39,189600.0,38.8286,38.8914,38.5007,38.6472,189600.0
2008-01-11 11:00:00,55.4,55.44,55.02,55.08,85600.0,38.6542,38.6821,38.3891,38.4309,85600.0
2008-01-11 11:05:00,55.05,55.32,54.94,55.31,95900.0,38.41,38.5984,38.3333,38.5914,95900.0
2008-01-11 11:10:00,55.3,55.32,55.07,55.08,87300.0,38.5844,38.5984,38.424,38.4309,87300.0
2008-01-11 11:15:00,55.09,55.2,55.05,55.11,104900.0,38.4379,38.5147,38.41,38.4519,104900.0
2008-01-11 11:20:00,55.13,55.15,54.93,54.93,160000.0,38.4658,38.4798,38.3263,38.3263,160000.0
2008-01-11 11:25:00,54.93,55.07,54.9,55.07,222000.0,38.3263,38.424,38.3053,38.424,222000.0
2008-01-11 11:30:00,55.07,55.25,55.03,55.18,145700.0,38.424,38.5496,38.3961,38.5007,145700.0
2008-01-11 11:35:00,55.18,55.33,55.15,55.28,86700.0,38.5007,38.6054,38.4798,38.5705,86700.0
2008-01-11 11:40:00,55.26,55.5,55.26,55.43,72300.0,38.5565,38.724,38.5565,38.6751,72300.0
2008-01-11 11:45:00,55.44,55.44,55.28,55.4,101000.0,38.6821,38.6821,38.5705,38.6542,101000.0
2008-01-11 11:50:00,55.4,55.45,55.16,55.2,67300.0,38.6542,38.6891,38.4868,38.5147,67300.0
2008-01-11 11:55:00,55.18,55.27,55.04,55.04,51800.0,38.5007,38.5635,38.403,38.403,51800.0
2008-01-11 12:00:00,55.04,55.08,54.88,55.08,95300.0,38.403,38.4309,38.2914,38.4309,95300.0
2008-01-11 12:05:00,55.08,55.22,55.01,55.1,92000.0,38.4309,38.5286,38.3821,38.4449,92000.0
2008-01-11 12:10:00,55.07,55.15,55.03,55.1,45400.0,38.424,38.4798,38.3961,38.4449,45400.0
2008-01-11 12:15:00,55.1,55.21,55.1,55.13,53200.0,38.4449,38.5216,38.4449,38.4658,53200.0
2008-01-11 12:20:00,55.11,55.15,55.0,55.07,57000.0,38.4519,38.4798,38.3751,38.424,57000.0
2008-01-11 12:25:00,55.09,55.23,55.07,55.18,90800.0,38.4379,38.5356,38.424,38.5007,90800.0
2008-01-11 12:30:00,55.18,55.19,54.87,54.96,42300.0,38.5007,38.5077,38.2844,38.3472,42300.0
2008-01-11 12:35:00,54.96,55.14,54.94,55.03,58500.0,38.3472,38.4728,38.3333,38.3961,58500.0
2008-01-11 12:40:00,55.03,55.2,55.03,55.11,49200.0,38.3961,38.5147,38.3961,38.4519,49200.0
2008-01-11 12:45:00,55.12,55.3,55.02,55.26,104900.0,38.4588,38.5844,38.3891,38.5565,104900.0
2008-01-11 12:50:00,55.25,55.3,55.1,55.19,59500.0,38.5496,38.5844,38.4449,38.5077,59500.0
2008-01-11 12:55:00,55.19,55.32,55.18,55.29,83500.0,38.5077,38.5984,38.5007,38.5775,83500.0
2008-01-11 13:00:00,55.28,55.32,55.11,55.14,101100.0,38.5705,38.5984,38.4519,38.4728,101100.0
2008-01-11 13:05:00,55.14,55.25,55.1,55.16,55200.0,38.4728,38.5496,38.4449,38.4868,55200.0
2008-01-11 13:10:00,55.18,55.21,54.97,54.99,75600.0,38.5007,38.5216,38.3542,38.3681,75600.0
2008-01-11 13:15:00,54.99,54.99,54.73,54.83,78900.0,38.3681,38.3681,38.1867,38.2565,78900.0
2008-01-11 13:20:00,54.8,54.98,54.72,54.96,1459600.0,38.2356,38.3612,38.1798,38.3472,1459600.0
2008-01-11 13:25:00,54.96,55.13,54.96,55.11,63400.0,38.3472,38.4658,38.3472,38.4519,63400.0
2008-01-11 13:30:00,55.1,55.23,54.93,54.94,46900.0,38.4449,38.5356,38.3263,38.3333,46900.0
2008-01-11 13:35:00,54.94,55.04,54.81,54.85,65600.0,38.3333,38.403,38.2426,38.2705,65600.0
2008-01-11 13:40:00,54.85,55.02,54.82,54.97,57700.0,38.2705,38.3891,38.2495,38.3542,57700.0
2008-01-11 13:45:00,54.97,54.97,54.8,54.83,57700.0,38.3542,38.3542,38.2356,38.2565,57700.0
2008-01-11 13:50:00,54.82,54.97,54.78,54.96,159500.0,38.2495,38.3542,38.2216,38.3472,159500.0
2008-01-11 13:55:00,54.96,54.98,54.72,54.85,161000.0,38.3472,38.3612,38.1798,38.2705,161000.0
2008-01-11 14:00:00,54.85,54.92,54.84,54.85,47200.0,38.2705,38.3193,38.2635,38.2705,47200.0
2008-01-11 14:05:00,54.85,54.95,54.81,54.92,43300.0,38.2705,38.3402,38.2426,38.3193,43300.0
2008-01-11 14:10:00,54.9,54.93,54.71,54.81,69900.0,38.3053,38.3263,38.1728,38.2426,69900.0
2008-01-11 14:15:00,54.8,54.9,54.8,54.81,58300.0,38.2356,38.3053,38.2356,38.2426,58300.0
2008-01-11 14:20:00,54.81,54.88,54.77,54.79,56600.0,38.2426,38.2914,38.2146,38.2286,56600.0
2008-01-11 14:25:00,54.78,54.9,54.75,54.81,36100.0,38.2216,38.3053,38.2007,38.2426,36100.0
2008-01-11 14:30:00,54.81,54.82,54.64,54.68,76700.0,38.2426,38.2495,38.1239,38.1518,76700.0
2008-01-11 14:35:00,54.68,54.8,54.56,54.72,94300.0,38.1518,38.2356,38.0681,38.1798,94300.0
2008-01-11 14:40:00,54.72,54.83,54.67,54.83,50700.0,38.1798,38.2565,38.1449,38.2565,50700.0
2008-01-11 14:45:00,54.85,54.89,54.57,54.57,52100.0,38.2705,38.2984,38.0751,38.0751,52100.0
2008-01-11 14:50:00,54.56,54.7,54.53,54.62,71700.0,38.0681,38.1658,38.0472,38.11,71700.0
2008-01-11 14:55:00,54.6,54.62,54.44,54.56,136000.0,38.096,38.11,37.9844,38.0681,136000.0
2008-01-11 15:00:00,54.56,54.62,54.34,54.43,100700.0,38.0681,38.11,37.9146,37.9774,100700.0
2008-01-11 15:05:00,54.43,54.57,54.36,54.51,79300.0,37.9774,38.0751,37.9286,38.0332,79300.0
2008-01-11 15:10:00,54.47,54.47,54.33,54.43,97100.0,38.0053,38.0053,37.9076,37.9774,97100.0
2008-01-11 15:15:00,54.43,54.59,54.4,54.52,248700.0,37.9774,38.0891,37.9565,38.0402,248700.0
2008-01-11 15:20:00,54.55,54.65,54.47,54.64,138600.0,38.0611,38.1309,38.0053,38.1239,138600.0
2008-01-11 15:25:00,54.64,54.88,54.64,54.78,94900.0,38.1239,38.2914,38.1239,38.2216,94900.0
2008-01-11 15:30:00,54.79,54.87,54.65,54.8,112100.0,38.2286,38.2844,38.1309,38.2356,112100.0
2008-01-11 15:35:00,54.83,55.03,54.74,55.03,127400.0,38.2565,38.3961,38.1937,38.3961,127400.0
2008-01-11 15:40:00,55.02,55.06,54.9,54.99,201300.0,38.3891,38.417,38.3053,38.3681,201300.0
2008-01-11 15:45:00,54.98,54.98,54.84,54.93,131500.0,38.3612,38.3612,38.2635,38.3263,131500.0
2008-01-11 15:50:00,54.92,55.0,54.79,54.82,159200.0,38.3193,38.3751,38.2286,38.2495,159200.0
2008-01-11 15:55:00,54.83,54.84,54.65,54.75,287800.0,38.2565,38.2635,38.1309,38.2007,287800.0
2008-01-14 09:30:00,55.49,55.7,55.36,55.45,272800.0,38.717,38.8635,38.6263,38.6891,272800.0
2008-01-14 09:35:00,55.45,55.62,55.01,55.11,251000.0,38.6891,38.8077,38.3821,38.4519,251000.0
2008-01-14 09:40:00,55.11,55.78,55.1,55.76,282300.0,38.4519,38.9193,38.4449,38.9054,282300.0
2008-01-14 09:45:00,55.77,56.0,55.73,56.0,284500.0,38.9124,39.0729,38.8845,39.0729,284500.0
2008-01-14 09:50:00,56.0,56.1,55.82,55.86,431300.0,39.0729,39.1426,38.9473,38.9752,431300.0
2008-01-14 09:55:00,55.84,56.02,55.84,55.99,354200.0,38.9612,39.0868,38.9612,39.0659,354200.0
2008-01-14 10:00:00,55.99,56.55,55.81,56.53,534100.0,39.0659,39.4566,38.9403,39.4426,534100.0
2008-01-14 10:05:00,56.55,56.85,56.22,56.82,499100.0,39.4566,39.6659,39.2264,39.645,499100.0
2008-01-14 10:10:00,56.82,56.99,56.6,56.96,341700.0,39.645,39.7636,39.4915,39.7427,341700.0
2008-01-14 10:15:00,56.96,57.3,56.88,57.2,608800.0,39.7427,39.9799,39.6869,39.9101,608800.0
2008-01-14 10:20:00,57.18,57.37,57.06,57.08,569500.0,39.8962,40.0287,39.8124,39.8264,569500.0
2008-01-14 10:25:00,57.07,57.18,56.91,57.02,334300.0,39.8194,39.8962,39.7078,39.7845,334300.0
2008-01-14 10:30:00,57.01,57.06,56.81,56.9,249700.0,39.7776,39.8124,39.638,39.7008,249700.0
2008-01-14 10:35:00,56.91,57.0,56.74,56.85,222100.0,39.7078,39.7706,39.5892,39.6659,222100.0
2008-01-14 10:40:00,56.83,56.87,56.6,56.83,183100.0,39.652,39.6799,39.4915,39.652,183100.0
2008-01-14 10:45:00,56.83,57.12,56.83,57.02,196500.0,39.652,39.8543,39.652,39.7845,196500.0
2008-01-14 10:50:00,56.99,56.99,56.77,56.79,129600.0,39.7636,39.7636,39.6101,39.6241,129600.0
2008-01-14 10:55:00,56.79,56.89,56.69,56.79,120800.0,39.6241,39.6938,39.5543,39.6241,120800.0
2008-01-14 11:00:00,56.8,56.88,56.65,56.76,103900.0,39.631,39.6869,39.5264,39.6031,103900.0
2008-01-14 11:05:00,56.75,56.9,56.71,56.82,140000.0,39.5961,39.7008,39.5682,39.645,140000.0
2008-01-14 11:10:00,56.85,56.87,56.53,56.66,170100.0,39.6659,39.6799,39.4426,39.5334,170100.0
2008-01-14 11:15:00,56.66,56.84,56.61,56.72,106700.0,39.5334,39.6589,39.4985,39.5752,106700.0
2008-01-14 11:20:00,56.73,56.78,56.66,56.67,75100.0,39.5822,39.6171,39.5334,39.5403,75100.0
2008-01-14 11:25:00,56.67,56.72,56.63,56.65,116400.0,39.5403,39.5752,39.5124,39.5264,116400.0
2008-01-14 11:30:00,56.63,56.72,56.63,56.69,91900.0,39.5124,39.5752,39.5124,39.5543,91900.0
2008-01-14 11:35:00,56.69,56.73,56.61,56.61,131400.0,39.5543,39.5822,39.4985,39.4985,131400.0
2008-01-14 11:40:00,56.61,56.77,56.56,56.58,100900.0,39.4985,39.6101,39.4636,39.4775,100900.0
2008-01-14 11:45:00,56.58,56.78,56.57,56.67,217600.0,39.4775,39.6171,39.4706,39.5403,217600.0
2008-01-14 11:50:00,56.66,56.72,56.56,56.68,57800.0,39.5334,39.5752,39.4636,39.5473,57800.0
2008-01-14 11:55:00,56.68,56.71,56.56,56.59,73700.0,39.5473,39.5682,39.4636,39.4845,73700.0
2008-01-14 12:00:00,56.58,56.7,56.55,56.62,166900.0,39.4775,39.5613,39.4566,39.5054,166900.0
2008-01-14 12:05:00,56.67,56.68,56.47,56.51,177500.0,39.5403,39.5473,39.4008,39.4287,177500.0
2008-01-14 12:10:00,56.5,56.52,56.36,56.39,141100.0,39.4217,39.4357,39.324,39.345,141100.0
2008-01-14 12:15:00,56.39,56.53,56.36,56.48,83500.0,39.345,39.4426,39.324,39.4078,83500.0
2008-01-14 12:20:00,56.49,56.5,56.42,56.48,67700.0,39.4147,39.4217,39.3659,39.4078,67700.0
2008-01-14 12:25:00,56.47,56.52,56.43,56.49,92600.0,39.4008,39.4357,39.3729,39.4147,92600.0
2008-01-14 12:30:00,56.48,56.65,56.43,56.62,229800.0,39.4078,39.5264,39.3729,39.5054,229800.0
2008-01-14 12:35:00,56.63,56.7,56.55,56.7,108800.0,39.5124,39.5613,39.4566,39.5613,108800.0
2008-01-14 12:40:00,56.66,56.68,56.2,56.55,135200.0,39.5334,39.5473,39.2124,39.4566,135200.0
2008-01-14 12:45:00,56.55,56.65,56.5,56.63,53200.0,39.4566,39.5264,39.4217,39.5124,53200.0
2008-01-14 12:50:00,56.63,56.69,56.55,56.61,64700.0,39.5124,39.5543,39.4566,39.4985,64700.0
2008-01-14 12:55:00,56.62,56.67,56.56,56.6,64900.0,39.5054,39.5403,39.4636,39.4915,64900.0
2008-01-14 13:00:00,56.62,56.66,56.51,56.53,72100.0,39.5054,39.5334,39.4287,39.4426,72100.0
2008-01-14 13:05:00,56.53,56.56,56.4,56.52,56500.0,39.4426,39.4636,39.3519,39.4357,56500.0
2008-01-14 13:10:00,56.52,56.52,56.35,56.43,42900.0,39.4357,39.4357,39.3171,39.3729,42900.0
2008-01-14 13:15:00,56.43,56.5,56.35,56.43,71400.0,39.3729,39.4217,39.3171,39.3729,71400.0
2008-01-14 13:20:00,56.44,56.56,56.4,56.45,83800.0,39.3799,39.4636,39.3519,39.3868,83800.0
2008-01-14 13:25:00,56.46,56.49,56.21,56.21,78000.0,39.3938,39.4147,39.2194,39.2194,78000.0
2008-01-14 13:30:00,56.21,56.39,56.16,56.35,73700.0,39.2194,39.345,39.1845,39.3171,73700.0
2008-01-14 13:35:00,56.36,56.45,56.3,56.35,49600.0,39.324,39.3868,39.2822,39.3171,49600.0
2008-01-14 13:40:00,56.35,56.47,56.32,56.42,62500.0,39.3171,39.4008,39.2961,39.3659,62500.0
2008-01-14 13:45:00,56.42,56.52,56.36,56.38,81800.0,39.3659,39.4357,39.324,39.338,81800.0
2008-01-14 13:50:00,56.36,56.38,56.07,56.15,92900.0,39.324,39.338,39.1217,39.1775,92900.0
2008-01-14 13:55:00,56.16,56.37,56.15,56.2,103800.0,39.1845,39.331,39.1775,39.2124,103800.0
2008-01-14 14:00:00,56.19,56.3,56.12,56.16,61400.0,39.2054,39.2822,39.1566,39.1845,61400.0
2008-01-14 14:05:00,56.17,56.24,56.11,56.12,39400.0,39.1915,39.2403,39.1496,39.1566,39400.0
2008-01-14 14:10:00,56.11,56.14,56.02,56.13,69000.0,39.1496,39.1705,39.0868,39.1636,69000.0
2008-01-14 14:15:00,56.13,56.27,56.09,56.11,96700.0,39.1636,39.2612,39.1356,39.1496,96700.0
2008-01-14 14:20:00,56.12,56.24,56.09,56.13,92900.0,39.1566,39.2403,39.1356,39.1636,92900.0
2008-01-14 14:25:00,56.11,56.19,56.1,56.15,45700.0,39.1496,39.2054,39.1426,39.1775,45700.0
2008-01-14 14:30:00,56.16,56.41,56.16,56.36,106300.0,39.1845,39.3589,39.1845,39.324,106300.0
2008-01-14 14:35:00,56.38,56.56,56.34,56.44,211200.0,39.338,39.4636,39.3101,39.3799,211200.0
2008-01-14 14:40:00,56.44,56.51,56.31,56.4,932400.0,39.3799,39.4287,39.2891,39.3519,932400.0
2008-01-14 14:45:00,56.39,56.45,56.22,56.22,82800.0,39.345,39.3868,39.2264,39.2264,82800.0
2008-01-14 14:50:00,56.23,56.28,56.09,56.23,91000.0,39.2333,39.2682,39.1356,39.2333,91000.0
2008-01-14 14:55:00,56.22,56.42,56.21,56.36,97000.0,39.2264,39.3659,39.2194,39.324,97000.0
2008-01-14 15:00:00,56.38,56.43,56.28,56.28,78300.0,39.338,39.3729,39.2682,39.2682,78300.0
2008-01-14 15:05:00,56.31,56.39,56.18,56.21,64900.0,39.2891,39.345,39.1984,39.2194,64900.0
2008-01-14 15:10:00,56.2,56.3,56.15,56.27,80300.0,39.2124,39.2822,39.1775,39.2612,80300.0
2008-01-14 15:15:00,56.27,56.29,56.16,56.26,80700.0,39.2612,39.2752,39.1845,39.2543,80700.0
2008-01-14 15:20:00,56.27,56.32,56.11,56.12,79800.0,39.2612,39.2961,39.1496,39.1566,79800.0
2008-01-14 15:25:00,56.12,56.14,56.01,56.05,127300.0,39.1566,39.1705,39.0798,39.1077,127300.0
2008-01-14 15:30:00,56.05,56.09,55.95,56.02,197700.0,39.1077,39.1356,39.038,39.0868,197700.0
2008-01-14 15:35:00,56.03,56.15,55.96,55.99,169200.0,39.0938,39.1775,39.0449,39.0659,169200.0
2008-01-14 15:40:00,55.96,56.16,55.91,56.14,181500.0,39.0449,39.1845,39.0101,39.1705,181500.0
2008-01-14 15:45:00,56.14,56.21,56.03,56.08,170400.0,39.1705,39.2194,39.0938,39.1287,170400.0
2008-01-14 15:50:00,56.08,56.16,56.07,56.13,220900.0,39.1287,39.1845,39.1217,39.1636,220900.0
2008-01-14 15:55:00,56.13,56.21,56.09,56.15,297800.0,39.1636,39.2194,39.1356,39.1775,297800.0
2008-01-15 09:30:00,55.73,56.22,55.73,56.19,191000.0,38.8845,39.2264,38.8845,39.2054,191000.0
2008-01-15 09:35:00,56.19,56.25,56.04,56.25,140200.0,39.2054,39.2473,39.1008,39.2473,140200.0
2008-01-15 09:40:00,56.22,56.54,56.22,56.54,166900.0,39.2264,39.4496,39.2264,39.4496,166900.0
2008-01-15 09:45:00,56.54,56.97,56.39,56.59,209600.0,39.4496,39.7496,39.345,39.4845,209600.0
2008-01-15 09:50:00,56.61,57.25,56.57,57.24,231700.0,39.4985,39.945,39.4706,39.938,231700.0
2008-01-15 09:55:00,57.23,57.55,57.13,57.36,340800.0,39.9311,40.1543,39.8613,40.0218,340800.0
2008-01-15 10:00:00,57.35,57.36,57.09,57.17,267200.0,40.0148,40.0218,39.8334,39.8892,267200.0
2008-01-15 10:05:00,57.18,57.46,57.11,57.25,313900.0,39.8962,40.0915,39.8473,39.945,313900.0
2008-01-15 10:10:00,57.25,57.46,57.25,57.36,266700.0,39.945,40.0915,39.945,40.0218,266700.0
2008-01-15 10:15:00,57.35,57.45,57.16,57.25,315000.0,40.0148,40.0846,39.8822,39.945,315000.0
2008-01-15 10:20:00,57.26,57.29,56.86,57.05,700500.0,39.952,39.9729,39.6729,39.8055,700500.0
2008-01-15 10:25:00,57.05,57.18,56.82,57.13,304300.0,39.8055,39.8962,39.645,39.8613,304300.0
2008-01-15 10:30:00,57.12,57.33,56.99,57.27,433100.0,39.8543,40.0008,39.7636,39.959,433100.0
2008-01-15 10:35:00,57.27,57.33,57.21,57.3,175300.0,39.959,40.0008,39.9171,39.9799,175300.0
2008-01-15 10:40:00,57.31,57.33,57.08,57.12,146900.0,39.9869,40.0008,39.8264,39.8543,146900.0
2008-01-15 10:45:00,57.11,57.21,57.07,57.09,128600.0,39.8473,39.9171,39.8194,39.8334,128600.0
2008-01-15 10:50:00,57.09,57.22,56.97,57.04,183000.0,39.8334,39.9241,39.7496,39.7985,183000.0
2008-01-15 10:55:00,57.04,57.07,56.94,56.95,216400.0,39.7985,39.8194,39.7287,39.7357,216400.0
2008-01-15 11:00:00,56.98,57.15,56.93,57.1,125300.0,39.7566,39.8752,39.7217,39.8404,125300.0
2008-01-15 11:05:00,57.1,57.14,56.85,56.92,165600.0,39.8404,39.8683,39.6659,39.7148,165600.0
2008-01-15 11:10:00,56.87,57.12,56.8,57.1,148100.0,39.6799,39.8543,39.631,39.8404,148100.0
2008-01-15 11:15:00,57.1,57.18,57.05,57.07,117300.0,39.8404,39.8962,39.8055,39.8194,117300.0
2008-01-15 11:20:00,57.06,57.22,56.96,57.11,166300.0,39.8124,39.9241,39.7427,39.8473,166300.0
2008-01-15 11:25:00,57.12,57.15,56.84,57.0,387800.0,39.8543,39.8752,39.6589,39.7706,387800.0
2008-01-15 11:30:00,57.03,57.04,56.65,56.72,393900.0,39.7915,39.7985,39.5264,39.5752,393900.0
2008-01-15 11:35:00,56.72,56.73,56.33,56.53,336000.0,39.5752,39.5822,39.3031,39.4426,336000.0
2008-01-15 11:40:00,56.53,56.59,56.4,56.57,349400.0,39.4426,39.4845,39.3519,39.4706,349400.0
2008-01-15 11:45:00,56.59,56.84,56.55,56.57,271800.0,39.4845,39.6589,39.4566,39.4706,271800.0
2008-01-15 11:50:00,56.57,56.69,56.36,56.56,143500.0,39.4706,39.5543,39.324,39.4636,143500.0
2008-01-15 11:55:00,56.56,56.56,56.25,56.32,140300.0,39.4636,39.4636,39.2473,39.2961,140300.0
2008-01-15 12:00:00,56.33,56.4,56.0,56.01,465700.0,39.3031,39.3519,39.0729,39.0798,465700.0
2008-01-15 12:05:00,56.01,56.01,55.71,55.76,396600.0,39.0798,39.0798,38.8705,38.9054,396600.0
2008-01-15 12:10:00,55.76,56.08,55.65,55.99,449500.0,38.9054,39.1287,38.8286,39.0659,449500.0
2008-01-15 12:15:00,55.98,56.2,55.95,56.05,226700.0,39.0589,39.2124,39.038,39.1077,226700.0
2008-01-15 12:20:00,56.05,56.17,55.95,56.03,163500.0,39.1077,39.1915,39.038,39.0938,163500.0
2008-01-15 12:25:00,56.02,56.28,55.98,56.2,186200.0,39.0868,39.2682,39.0589,39.2124,186200.0
2008-01-15 12:30:00,56.2,56.23,56.06,56.06,168300.0,39.2124,39.2333,39.1147,39.1147,168300.0
2008-01-15 12:35:00,56.06,56.07,55.91,55.97,146600.0,39.1147,39.1217,39.0101,39.0519,146600.0
2008-01-15 12:40:00,55.98,56.15,55.94,56.12,124800.0,39.0589,39.1775,39.031,39.1566,124800.0
2008-01-15 12:45:00,56.13,56.36,56.11,56.21,162800.0,39.1636,39.324,39.1496,39.2194,162800.0
2008-01-15 12:50:00,56.21,56.22,56.03,56.08,176700.0,39.2194,39.2264,39.0938,39.1287,176700.0
2008-01-15 12:55:00,56.07,56.1,55.78,55.89,145000.0,39.1217,39.1426,38.9193,38.9961,145000.0
2008-01-15 13:00:00,55.88,56.15,55.7,56.1,159700.0,38.9891,39.1775,38.8635,39.1426,159700.0
2008-01-15 13:05:00,56.1,56.25,56.0,56.1,108300.0,39.1426,39.2473,39.0729,39.1426,108300.0
2008-01-15 13:10:00,56.1,56.19,56.05,56.08,144600.0,39.1426,39.2054,39.1077,39.1287,144600.0
2008-01-15 13:15:00,56.08,56.14,56.03,56.03,62800.0,39.1287,39.1705,39.0938,39.0938,62800.0
2008-01-15 13:20:00,56.03,56.05,55.72,55.88,92200.0,39.0938,39.1077,38.8775,38.9891,92200.0
2008-01-15 13:25:00,55.88,55.94,55.76,55.9,128300.0,38.9891,39.031,38.9054,39.0031,128300.0
2008-01-15 13:30:00,55.9,55.98,55.84,55.96,117700.0,39.0031,39.0589,38.9612,39.0449,117700.0
2008-01-15 13:35:00,55.98,56.11,55.95,56.01,70700.0,39.0589,39.1496,39.038,39.0798,70700.0
2008-01-15 13:40:00,56.01,56.55,56.0,56.06,86100.0,39.0798,39.4566,39.0729,39.1147,86100.0
2008-01-15 13:45:00,56.06,56.17,56.0,56.12,96800.0,39.1147,39.1915,39.0729,39.1566,96800.0
2008-01-15 13:50:00,56.11,56.12,55.97,56.04,176100.0,39.1496,39.1566,39.0519,39.1008,176100.0
2008-01-15 13:55:00,56.04,56.38,56.03,56.32,131800.0,39.1008,39.338,39.0938,39.2961,131800.0
2008-01-15 14:00:00,56.33,56.37,56.11,56.37,78700.0,39.3031,39.331,39.1496,39.331,78700.0
2008-01-15 14:05:00,56.38,56.44,56.22,56.3,188500.0,39.338,39.3799,39.2264,39.2822,188500.0
2008-01-15 14:10:00,56.3,56.5,56.15,56.5,152200.0,39.2822,39.4217,39.1775,39.4217,152200.0
2008-01-15 14:15:00,56.49,56.52,56.28,56.46,108100.0,39.4147,39.4357,39.2682,39.3938,108100.0
2008-01-15 14:20:00,56.46,56.54,56.18,56.19,150100.0,39.3938,39.4496,39.1984,39.2054,150100.0
2008-01-15 14:25:00,56.19,56.23,56.08,56.1,311200.0,39.2054,39.2333,39.1287,39.1426,311200.0
2008-01-15 14:30:00,56.1,56.19,56.04,56.14,218600.0,39.1426,39.2054,39.1008,39.1705,218600.0
2008-01-15 14:35:00,56.14,56.15,55.98,56.03,136700.0,39.1705,39.1775,39.0589,39.0938,136700.0
2008-01-15 14:40:00,56.04,56.14,55.97,56.07,123400.0,39.1008,39.1705,39.0519,39.1217,123400.0
2008-01-15 14:45:00,56.08,56.13,55.95,56.03,139200.0,39.1287,39.1636,39.038,39.0938,139200.0
2008-01-15 14:50:00,56.03,56.12,55.93,56.08,97800.0,39.0938,39.1566,39.024,39.1287,97800.0
2008-01-15 14:55:00,56.08,56.11,55.87,55.92,706300.0,39.1287,39.1496,38.9821,39.017,706300.0
2008-01-15 15:00:00,55.91,55.91,55.73,55.83,222700.0,39.0101,39.0101,38.8845,38.9542,222700.0
2008-01-15 15:05:00,55.83,55.9,55.73,55.86,312300.0,38.9542,39.0031,38.8845,38.9752,312300.0
2008-01-15 15:10:00,55.86,56.03,55.79,55.94,123200.0,38.9752,39.0938,38.9263,39.031,123200.0
2008-01-15 15:15:00,55.94,56.05,55.89,55.95,194800.0,39.031,39.1077,38.9961,39.038,194800.0
2008-01-15 15:20:00,55.95,56.1,55.9,56.09,299100.0,39.038,39.1426,39.0031,39.1356,299100.0
2008-01-15 15:25:00,56.09,56.51,56.07,56.49,246000.0,39.1356,39.4287,39.1217,39.4147,246000.0
2008-01-15 15:30:00,56.49,56.55,56.25,56.49,202000.0,39.4147,39.4566,39.2473,39.4147,202000.0
2008-01-15 15:35:00,56.49,56.65,56.38,56.38,300100.0,39.4147,39.5264,39.338,39.338,300100.0
2008-01-15 15:40:00,56.38,56.38,56.24,56.35,366800.0,39.338,39.338,39.2403,39.3171,366800.0
2008-01-15 15:45:00,56.35,56.36,56.15,56.19,334700.0,39.3171,39.324,39.1775,39.2054,334700.0
2008-01-15 15:50:00,56.2,56.28,56.12,56.13,327300.0,39.2124,39.2682,39.1566,39.1636,327300.0
2008-01-15 15:55:00,56.13,56.22,56.07,56.12,438300.0,39.1636,39.2264,39.1217,39.1566,438300.0
2008-01-16 09:30:00,55.79,55.95,55.42,55.91,476700.0,38.9263,39.038,38.6682,39.0101,476700.0
2008-01-16 09:35:00,55.94,56.28,55.7,56.04,308200.0,39.031,39.2682,38.8635,39.1008,308200.0
2008-01-16 09:40:00,56.04,56.5,56.01,56.06,188400.0,39.1008,39.4217,39.0798,39.1147,188400.0
2008-01-16 09:45:00,56.09,56.34,56.05,56.27,220000.0,39.1356,39.3101,39.1077,39.2612,220000.0
2008-01-16 09:50:00,56.29,56.3,55.96,56.0,143000.0,39.2752,39.2822,39.0449,39.0729,143000.0
2008-01-16 09:55:00,56.0,56.11,55.97,55.98,217900.0,39.0729,39.1496,39.0519,39.0589,217900.0
2008-01-16 10:00:00,55.98,56.02,55.43,55.44,215100.0,39.0589,39.0868,38.6751,38.6821,215100.0
2008-01-16 10:05:00,55.44,55.5,55.09,55.14,347400.0,38.6821,38.724,38.4379,38.4728,347400.0
2008-01-16 10:10:00,55.15,55.21,54.83,54.85,249700.0,38.4798,38.5216,38.2565,38.2705,249700.0
2008-01-16 10:15:00,54.83,54.89,54.52,54.62,343100.0,38.2565,38.2984,38.0402,38.11,343100.0
2008-01-16 10:20:00,54.62,54.63,54.34,54.36,385300.0,38.11,38.117,37.9146,37.9286,385300.0
2008-01-16 10:25:00,54.36,54.53,54.31,54.5,350000.0,37.9286,38.0472,37.8937,38.0263,350000.0
2008-01-16 10:30:00,54.51,54.53,54.35,54.47,220500.0,38.0332,38.0472,37.9216,38.0053,220500.0
2008-01-16 10:35:00,54.48,54.48,54.19,54.3,358800.0,38.0123,38.0123,37.81,37.8867,358800.0
2008-01-16 10:40:00,54.3,54.48,54.19,54.4,558800.0,37.8867,38.0123,37.81,37.9565,558800.0
2008-01-16 10:45:00,54.41,54.41,54.05,54.09,224200.0,37.9635,37.9635,37.7123,37.7402,224200.0
2008-01-16 10:50:00,54.09,54.1,53.37,53.4,502000.0,37.7402,37.7472,37.2378,37.2588,502000.0
2008-01-16 10:55:00,53.41,54.08,53.35,54.07,399800.0,37.2657,37.7332,37.2239,37.7262,399800.0
2008-01-16 11:00:00,54.06,54.13,53.5,53.57,309500.0,37.7193,37.7681,37.3285,37.3774,309500.0
2008-01-16 11:05:00,53.56,54.37,53.5,54.15,269600.0,37.3704,37.9356,37.3285,37.7821,269600.0
2008-01-16 11:10:00,54.16,54.21,53.91,53.97,214600.0,37.789,37.8239,37.6146,37.6565,214600.0
2008-01-16 11:15:00,53.97,53.98,53.7,53.89,132400.0,37.6565,37.6634,37.4681,37.6006,132400.0
2008-01-16 11:20:00,53.89,54.3,53.77,54.17,130700.0,37.6006,37.8867,37.5169,37.796,130700.0
2008-01-16 11:25:00,54.17,54.6,54.08,54.58,202300.0,37.796,38.096,37.7332,38.0821,202300.0
2008-01-16 11:30:00,54.59,54.7,53.99,54.62,242300.0,38.0891,38.1658,37.6704,38.11,242300.0
2008-01-16 11:35:00,54.63,54.63,54.01,54.01,109800.0,38.117,38.117,37.6844,37.6844,109800.0
2008-01-16 11:40:00,54.01,54.05,53.9,53.92,113900.0,37.6844,37.7123,37.6076,37.6216,113900.0
2008-01-16 11:45:00,53.91,53.98,53.79,53.94,114700.0,37.6146,37.6634,37.5309,37.6355,114700.0
2008-01-16 11:50:00,53.94,54.5,53.93,54.4,240400.0,37.6355,38.0263,37.6286,37.9565,240400.0
2008-01-16 11:55:00,54.42,54.52,54.1,54.24,161900.0,37.9704,38.0402,37.7472,37.8448,161900.0
2008-01-16 12:00:00,54.25,54.54,54.13,54.2,136900.0,37.8518,38.0542,37.7681,37.8169,136900.0
2008-01-16 12:05:00,54.19,54.35,53.94,53.96,177200.0,37.81,37.9216,37.6355,37.6495,177200.0
2008-01-16 12:10:00,53.96,54.1,53.85,53.85,113100.0,37.6495,37.7472,37.5727,37.5727,113100.0
2008-01-16 12:15:00,53.87,53.89,53.68,53.86,82500.0,37.5867,37.6006,37.4541,37.5797,82500.0
2008-01-16 12:20:00,53.86,53.87,53.71,53.74,127500.0,37.5797,37.5867,37.475,37.496,127500.0
2008-01-16 12:25:00,53.74,53.94,53.71,53.84,69000.0,37.496,37.6355,37.475,37.5658,69000.0
2008-01-16 12:30:00,53.84,54.1,53.82,54.05,107800.0,37.5658,37.7472,37.5518,37.7123,107800.0
2008-01-16 12:35:00,54.05,54.25,53.95,54.2,159000.0,37.7123,37.8518,37.6425,37.8169,159000.0
2008-01-16 12:40:00,54.19,54.58,54.19,54.55,107400.0,37.81,38.0821,37.81,38.0611,107400.0
2008-01-16 12:45:00,54.58,54.6,54.17,54.18,122800.0,38.0821,38.096,37.796,37.803,122800.0
2008-01-16 12:50:00,54.18,54.21,53.8,53.83,82800.0,37.803,37.8239,37.5378,37.5588,82800.0
2008-01-16 12:55:00,53.83,54.02,53.77,53.98,98300.0,37.5588,37.6913,37.5169,37.6634,98300.0
2008-01-16 13:00:00,53.97,54.12,53.94,54.07,67000.0,37.6565,37.7611,37.6355,37.7262,67000.0
2008-01-16 13:05:00,54.07,54.08,53.77,53.77,66600.0,37.7262,37.7332,37.5169,37.5169,66600.0
2008-01-16 13:10:00,53.77,53.8,53.6,53.65,85800.0,37.5169,37.5378,37.3983,37.4332,85800.0
2008-01-16 13:15:00,53.64,53.64,53.46,53.53,100400.0,37.4262,37.4262,37.3006,37.3495,100400.0
2008-01-16 13:20:00,53.5,53.9,53.44,53.85,107700.0,37.3285,37.6076,37.2867,37.5727,107700.0
2008-01-16 13:25:00,53.83,53.83,53.31,53.31,88500.0,37.5588,37.5588,37.196,37.196,88500.0
2008-01-16 13:30:00,53.31,53.4,53.13,53.4,118000.0,37.196,37.2588,37.0704,37.2588,118000.0
2008-01-16 13:35:00,53.4,54.05,53.35,54.03,126500.0,37.2588,37.7123,37.2239,37.6983,126500.0
2008-01-16 13:40:00,54.03,54.18,53.9,54.1,121200.0,37.6983,37.803,37.6076,37.7472,121200.0
2008-01-16 13:45:00,54.1,54.15,53.62,53.67,78100.0,37.7472,37.7821,37.4123,37.4471,78100.0
2008-01-16 13:50:00,53.68,54.01,53.65,54.0,80000.0,37.4541,37.6844,37.4332,37.6774,80000.0
2008-01-16 13:55:00,54.01,54.08,53.9,54.02,91400.0,37.6844,37.7332,37.6076,37.6913,91400.0
2008-01-16 14:00:00,54.01,54.08,53.51,53.89,136600.0,37.6844,37.7332,37.3355,37.6006,136600.0
2008-01-16 14:05:00,53.88,54.07,53.74,54.07,85600.0,37.5937,37.7262,37.496,37.7262,85600.0
2008-01-16 14:10:00,54.08,54.33,54.03,54.18,137000.0,37.7332,37.9076,37.6983,37.803,137000.0
2008-01-16 14:15:00,54.19,54.31,53.93,53.98,142600.0,37.81,37.8937,37.6286,37.6634,142600.0
2008-01-16 14:20:00,53.98,54.07,53.87,53.99,117700.0,37.6634,37.7262,37.5867,37.6704,117700.0
2008-01-16 14:25:00,53.95,54.41,53.84,54.39,83000.0,37.6425,37.9635,37.5658,37.9495,83000.0
2008-01-16 14:30:00,54.4,54.57,54.39,54.51,138800.0,37.9565,38.0751,37.9495,38.0332,138800.0
2008-01-16 14:35:00,54.52,54.81,54.45,54.76,133400.0,38.0402,38.2426,37.9914,38.2077,133400.0
2008-01-16 14:40:00,54.76,54.83,54.5,54.56,162700.0,38.2077,38.2565,38.0263,38.0681,162700.0
2008-01-16 14:45:00,54.57,54.57,54.2,54.21,102000.0,38.0751,38.0751,37.8169,37.8239,102000.0
2008-01-16 14:50:00,54.21,54.25,54.0,54.18,92600.0,37.8239,37.8518,37.6774,37.803,92600.0
2008-01-16 14:55:00,54.17,54.19,53.78,53.81,131100.0,37.796,37.81,37.5239,37.5448,131100.0
2008-01-16 15:00:00,53.81,54.04,53.75,53.96,172000.0,37.5448,37.7053,37.503,37.6495,172000.0
2008-01-16 15:05:00,53.96,54.04,53.87,53.98,110000.0,37.6495,37.7053,37.5867,37.6634,110000.0
2008-01-16 15:10:00,53.96,54.02,53.86,54.01,163300.0,37.6495,37.6913,37.5797,37.6844,163300.0
2008-01-16 15:15:00,54.01,54.25,53.98,54.12,108500.0,37.6844,37.8518,37.6634,37.7611,108500.0
2008-01-16 15:20:00,54.12,54.13,53.69,53.78,136000.0,37.7611,37.7681,37.4611,37.5239,136000.0
2008-01-16 15:25:00,53.78,53.98,53.74,53.98,148000.0,37.5239,37.6634,37.496,37.6634,148000.0
2008-01-16 15:30:00,53.98,54.05,53.89,53.97,137200.0,37.6634,37.7123,37.6006,37.6565,137200.0
2008-01-16 15:35:00,54.01,54.04,53.65,53.71,236700.0,37.6844,37.7053,37.4332,37.475,236700.0
2008-01-16 15:40:00,53.7,53.72,53.57,53.62,166800.0,37.4681,37.482,37.3774,37.4123,166800.0
2008-01-16 15:45:00,53.6,53.71,53.55,53.71,219100.0,37.3983,37.475,37.3634,37.475,219100.0
2008-01-16 15:50:00,53.71,53.88,53.64,53.81,441800.0,37.475,37.5937,37.4262,37.5448,441800.0
2008-01-16 15:55:00,53.81,53.97,53.75,53.9,561100.0,37.5448,37.6565,37.503,37.6076,561100.0
2008-01-17 09:30:00,54.19,54.47,54.17,54.19,166400.0,37.81,38.0053,37.796,37.81,166400.0
2008-01-17 09:35:00,54.17,54.23,53.46,53.8,249500.0,37.796,37.8379,37.3006,37.5378,249500.0
2008-01-17 09:40:00,53.8,54.36,53.8,54.36,131300.0,37.5378,37.9286,37.5378,37.9286,131300.0
2008-01-17 09:45:00,54.36,54.43,54.27,54.34,132900.0,37.9286,37.9774,37.8658,37.9146,132900.0
2008-01-17 09:50:00,54.35,54.88,54.28,54.8,177000.0,37.9216,38.2914,37.8728,38.2356,177000.0
2008-01-17 09:55:00,54.77,54.99,54.73,54.78,132500.0,38.2146,38.3681,38.1867,38.2216,132500.0
2008-01-17 10:00:00,54.78,54.78,54.0,54.03,241200.0,38.2216,38.2216,37.6774,37.6983,241200.0
2008-01-17 10:05:00,54.04,54.59,54.0,54.49,221500.0,37.7053,38.0891,37.6774,38.0193,221500.0
2008-01-17 10:10:00,54.51,54.54,54.24,54.37,136200.0,38.0332,38.0542,37.8448,37.9356,136200.0
2008-01-17 10:15:00,54.38,54.72,54.1,54.12,149000.0,37.9425,38.1798,37.7472,37.7611,149000.0
2008-01-17 10:20:00,54.14,54.28,54.02,54.19,199300.0,37.7751,37.8728,37.6913,37.81,199300.0
2008-01-17 10:25:00,54.18,54.23,53.73,53.75,115900.0,37.803,37.8379,37.489,37.503,115900.0
2008-01-17 10:30:00,53.76,53.78,53.42,53.5,190100.0,37.5099,37.5239,37.2727,37.3285,190100.0
2008-01-17 10:35:00,53.5,53.66,53.49,53.66,155700.0,37.3285,37.4402,37.3215,37.4402,155700.0
2008-01-17 10:40:00,53.66,53.95,53.52,53.93,173700.0,37.4402,37.6425,37.3425,37.6286,173700.0
2008-01-17 10:45:00,53.94,54.39,53.93,54.35,307800.0,37.6355,37.9495,37.6286,37.9216,307800.0
2008-01-17 10:50:00,54.35,54.38,54.01,54.38,199400.0,37.9216,37.9425,37.6844,37.9425,199400.0
2008-01-17 10:55:00,54.34,54.54,54.22,54.29,164100.0,37.9146,38.0542,37.8309,37.8797,164100.0
2008-01-17 11:00:00,54.29,54.55,54.29,54.4,143400.0,37.8797,38.0611,37.8797,37.9565,143400.0
2008-01-17 11:05:00,54.41,54.57,54.31,54.34,127700.0,37.9635,38.0751,37.8937,37.9146,127700.0
2008-01-17 11:10:00,54.33,54.4,54.21,54.33,137700.0,37.9076,37.9565,37.8239,37.9076,137700.0
2008-01-17 11:15:00,54.33,54.33,53.89,53.97,311400.0,37.9076,37.9076,37.6006,37.6565,311400.0
2008-01-17 11:20:00,53.97,54.23,53.83,53.93,86500.0,37.6565,37.8379,37.5588,37.6286,86500.0
2008-01-17 11:25:00,53.95,54.19,53.86,54.14,66000.0,37.6425,37.81,37.5797,37.7751,66000.0
2008-01-17 11:30:00,54.1,54.35,54.07,54.27,54000.0,37.7472,37.9216,37.7262,37.8658,54000.0
2008-01-17 11:35:00,54.27,54.27,53.93,53.96,185100.0,37.8658,37.8658,37.6286,37.6495,185100.0
2008-01-17 11:40:00,53.95,53.96,53.63,53.64,102900.0,37.6425,37.6495,37.4192,37.4262,102900.0
2008-01-17 11:45:00,53.66,53.86,53.6,53.69,129700.0,37.4402,37.5797,37.3983,37.4611,129700.0
2008-01-17 11:50:00,53.68,53.77,53.51,53.6,162900.0,37.4541,37.5169,37.3355,37.3983,162900.0
2008-01-17 11:55:00,53.6,53.69,53.45,53.49,169500.0,37.3983,37.4611,37.2936,37.3215,169500.0
2008-01-17 12:00:00,53.48,53.77,53.48,53.52,182200.0,37.3146,37.5169,37.3146,37.3425,182200.0
2008-01-17 12:05:00,53.51,53.57,53.22,53.23,213900.0,37.3355,37.3774,37.1332,37.1401,213900.0
2008-01-17 12:10:00,53.23,53.47,53.05,53.4,200000.0,37.1401,37.3076,37.0145,37.2588,200000.0
2008-01-17 12:15:00,53.42,54.1,53.4,54.08,186400.0,37.2727,37.7472,37.2588,37.7332,186400.0
2008-01-17 12:20:00,54.06,54.2,53.69,53.69,145500.0,37.7193,37.8169,37.4611,37.4611,145500.0
2008-01-17 12:25:00,53.69,54.17,53.65,54.14,97800.0,37.4611,37.796,37.4332,37.7751,97800.0
2008-01-17 12:30:00,54.14,54.3,54.08,54.13,117400.0,37.7751,37.8867,37.7332,37.7681,117400.0
2008-01-17 12:35:00,54.13,54.31,54.06,54.19,96400.0,37.7681,37.8937,37.7193,37.81,96400.0
2008-01-17 12:40:00,54.19,54.2,53.76,53.79,108500.0,37.81,37.8169,37.5099,37.5309,108500.0
2008-01-17 12:45:00,53.8,54.08,53.79,54.07,68100.0,37.5378,37.7332,37.5309,37.7262,68100.0
2008-01-17 12:50:00,54.09,54.09,53.81,53.81,65900.0,37.7402,37.7402,37.5448,37.5448,65900.0
2008-01-17 12:55:00,53.82,53.89,53.72,53.83,47800.0,37.5518,37.6006,37.482,37.5588,47800.0
2008-01-17 13:00:00,53.83,53.83,53.49,53.49,74400.0,37.5588,37.5588,37.3215,37.3215,74400.0
2008-01-17 13:05:00,53.49,53.84,53.49,53.72,68700.0,37.3215,37.5658,37.3215,37.482,68700.0
2008-01-17 13:10:00,53.73,54.12,53.68,54.08,80300.0,37.489,37.7611,37.4541,37.7332,80300.0
2008-01-17 13:15:00,54.1,54.23,54.0,54.02,94100.0,37.7472,37.8379,37.6774,37.6913,94100.0
2008-01-17 13:20:00,54.01,54.03,53.79,53.79,68400.0,37.6844,37.6983,37.5309,37.5309,68400.0
2008-01-17 13:25:00,53.79,54.1,53.78,54.09,56800.0,37.5309,37.7472,37.5239,37.7402,56800.0
2008-01-17 13:30:00,54.09,54.25,54.09,54.16,86400.0,37.7402,37.8518,37.7402,37.789,86400.0
2008-01-17 13:35:00,54.15,54.37,54.08,54.34,122900.0,37.7821,37.9356,37.7332,37.9146,122900.0
2008-01-17 13:40:00,54.34,54.38,54.14,54.14,65300.0,37.9146,37.9425,37.7751,37.7751,65300.0
2008-01-17 13:45:00,54.14,54.17,53.64,53.71,120400.0,37.7751,37.796,37.4262,37.475,120400.0
2008-01-17 13:50:00,53.71,53.9,53.7,53.75,55900.0,37.475,37.6076,37.4681,37.503,55900.0
2008-01-17 13:55:00,53.75,53.93,53.71,53.81,70300.0,37.503,37.6286,37.475,37.5448,70300.0
2008-01-17 14:00:00,53.82,53.9,53.69,53.7,46900.0,37.5518,37.6076,37.4611,37.4681,46900.0
2008-01-17 14:05:00,53.7,53.87,53.65,53.65,65200.0,37.4681,37.5867,37.4332,37.4332,65200.0
2008-01-17 14:10:00,53.65,53.68,53.35,53.42,72400.0,37.4332,37.4541,37.2239,37.2727,72400.0
2008-01-17 14:15:00,53.42,53.53,53.27,53.48,67900.0,37.2727,37.3495,37.168,37.3146,67900.0
2008-01-17 14:20:00,53.47,53.64,53.41,53.61,65600.0,37.3076,37.4262,37.2657,37.4053,65600.0
2008-01-17 14:25:00,53.61,53.7,53.35,53.37,69700.0,37.4053,37.4681,37.2239,37.2378,69700.0
2008-01-17 14:30:00,53.39,53.45,53.3,53.38,95900.0,37.2518,37.2936,37.189,37.2448,95900.0
2008-01-17 14:35:00,53.36,53.42,53.2,53.24,102400.0,37.2308,37.2727,37.1192,37.1471,102400.0
2008-01-17 14:40:00,53.25,53.29,53.07,53.29,120000.0,37.1541,37.182,37.0285,37.182,120000.0
2008-01-17 14:45:00,53.29,53.55,53.28,53.51,101300.0,37.182,37.3634,37.175,37.3355,101300.0
2008-01-17 14:50:00,53.48,53.52,53.33,53.4,85900.0,37.3146,37.3425,37.2099,37.2588,85900.0
2008-01-17 14:55:00,53.41,53.41,53.2,53.21,70800.0,37.2657,37.2657,37.1192,37.1262,70800.0
2008-01-17 15:00:00,53.2,53.3,53.09,53.25,72900.0,37.1192,37.189,37.0425,37.1541,72900.0
2008-01-17 15:05:00,53.25,53.58,53.19,53.55,133700.0,37.1541,37.3843,37.1122,37.3634,133700.0
2008-01-17 15:10:00,53.56,53.58,53.3,53.36,124900.0,37.3704,37.3843,37.189,37.2308,124900.0
2008-01-17 15:15:00,53.37,53.45,53.26,53.4,124800.0,37.2378,37.2936,37.1611,37.2588,124800.0
2008-01-17 15:20:00,53.4,53.42,53.25,53.36,146500.0,37.2588,37.2727,37.1541,37.2308,146500.0
2008-01-17 15:25:00,53.34,53.34,53.21,53.24,135900.0,37.2169,37.2169,37.1262,37.1471,135900.0
2008-01-17 15:30:00,53.23,53.33,53.15,53.33,213400.0,37.1401,37.2099,37.0843,37.2099,213400.0
2008-01-17 15:35:00,53.33,53.43,53.17,53.2,163700.0,37.2099,37.2797,37.0983,37.1192,163700.0
2008-01-17 15:40:00,53.2,53.25,53.1,53.12,347200.0,37.1192,37.1541,37.0494,37.0634,347200.0
2008-01-17 15:45:00,53.1,53.14,52.74,52.78,387600.0,37.0494,37.0773,36.7983,36.8262,387600.0
2008-01-17 15:50:00,52.79,52.92,52.6,52.92,468700.0,36.8331,36.9238,36.7006,36.9238,468700.0
2008-01-17 15:55:00,52.9,54.3,52.79,52.9,444900.0,36.9099,37.8867,36.8331,36.9099,444900.0
2008-01-18 09:30:00,53.15,54.19,53.15,53.5,597900.0,37.0843,37.81,37.0843,37.3285,597900.0
2008-01-18 09:35:00,53.5,53.75,53.27,53.75,249100.0,37.3285,37.503,37.168,37.503,249100.0
2008-01-18 09:40:00,53.74,53.82,53.48,53.63,117400.0,37.496,37.5518,37.3146,37.4192,117400.0
2008-01-18 09:45:00,53.6,53.74,53.53,53.63,154700.0,37.3983,37.496,37.3495,37.4192,154700.0
2008-01-18 09:50:00,53.63,53.74,53.43,53.43,105600.0,37.4192,37.496,37.2797,37.2797,105600.0
2008-01-18 09:55:00,53.45,53.45,53.04,53.06,144700.0,37.2936,37.2936,37.0076,37.0215,144700.0
2008-01-18 10:00:00,53.08,53.57,53.05,53.55,183200.0,37.0355,37.3774,37.0145,37.3634,183200.0
2008-01-18 10:05:00,53.53,53.59,53.3,53.43,196800.0,37.3495,37.3913,37.189,37.2797,196800.0
2008-01-18 10:10:00,53.43,53.75,53.4,53.58,218700.0,37.2797,37.503,37.2588,37.3843,218700.0
2008-01-18 10:15:00,53.6,53.63,53.32,53.48,115400.0,37.3983,37.4192,37.2029,37.3146,115400.0
2008-01-18 10:20:00,53.48,53.53,53.21,53.34,111900.0,37.3146,37.3495,37.1262,37.2169,111900.0
2008-01-18 10:25:00,53.35,53.41,53.15,53.28,57100.0,37.2239,37.2657,37.0843,37.175,57100.0
2008-01-18 10:30:00,53.28,53.4,53.16,53.17,46900.0,37.175,37.2588,37.0913,37.0983,46900.0
2008-01-18 10:35:00,53.18,53.28,52.95,52.95,49200.0,37.1053,37.175,36.9448,36.9448,49200.0
2008-01-18 10:40:00,52.96,53.07,52.75,52.79,123700.0,36.9518,37.0285,36.8052,36.8331,123700.0
2008-01-18 10:45:00,52.77,53.22,52.73,52.82,100500.0,36.8192,37.1332,36.7913,36.8541,100500.0
2008-01-18 10:50:00,52.82,53.01,52.7,52.81,75000.0,36.8541,36.9866,36.7703,36.8471,75000.0
2008-01-18 10:55:00,52.81,52.87,52.63,52.65,73800.0,36.8471,36.889,36.7215,36.7355,73800.0
2008-01-18 11:00:00,52.65,52.79,52.51,52.74,127300.0,36.7355,36.8331,36.6378,36.7983,127300.0
2008-01-18 11:05:00,52.74,52.83,52.51,52.62,90500.0,36.7983,36.861,36.6378,36.7145,90500.0
2008-01-18 11:10:00,52.6,52.69,52.51,52.53,114400.0,36.7006,36.7634,36.6378,36.6517,114400.0
2008-01-18 11:15:00,52.53,52.53,52.19,52.25,196700.0,36.6517,36.6517,36.4145,36.4564,196700.0
2008-01-18 11:20:00,52.25,52.33,52.06,52.21,139000.0,36.4564,36.5122,36.3238,36.4285,139000.0
2008-01-18 11:25:00,52.21,52.59,52.14,52.53,94800.0,36.4285,36.6936,36.3796,36.6517,94800.0
2008-01-18 11:30:00,52.56,52.7,52.5,52.62,114200.0,36.6727,36.7703,36.6308,36.7145,114200.0
2008-01-18 11:35:00,52.59,52.67,52.43,52.45,142500.0,36.6936,36.7494,36.582,36.5959,142500.0
2008-01-18 11:40:00,52.45,52.49,52.1,52.16,198300.0,36.5959,36.6238,36.3517,36.3936,198300.0
2008-01-18 11:45:00,52.17,52.26,51.96,52.07,193800.0,36.4005,36.4633,36.254,36.3308,193800.0
2008-01-18 11:50:00,52.09,52.31,52.01,52.09,213400.0,36.3447,36.4982,36.2889,36.3447,213400.0
2008-01-18 11:55:00,52.1,52.1,51.7,51.94,131800.0,36.3517,36.3517,36.0726,36.2401,131800.0
2008-01-18 12:00:00,51.93,52.25,51.92,52.22,209900.0,36.2331,36.4564,36.2261,36.4354,209900.0
2008-01-18 12:05:00,52.22,52.22,51.88,52.0,163000.0,36.4354,36.4354,36.1982,36.2819,163000.0
2008-01-18 12:10:00,52.0,52.24,51.99,52.18,122200.0,36.2819,36.4494,36.275,36.4075,122200.0
2008-01-18 12:15:00,52.2,52.24,51.94,51.94,70700.0,36.4215,36.4494,36.2401,36.2401,70700.0
2008-01-18 12:20:00,51.95,52.02,51.84,51.98,116100.0,36.247,36.2959,36.1703,36.268,116100.0
2008-01-18 12:25:00,52.0,52.31,51.95,52.21,128000.0,36.2819,36.4982,36.247,36.4285,128000.0
2008-01-18 12:30:00,52.2,52.45,52.14,52.34,348300.0,36.4215,36.5959,36.3796,36.5192,348300.0
2008-01-18 12:35:00,52.33,52.39,52.01,52.1,141500.0,36.5122,36.554,36.2889,36.3517,141500.0
2008-01-18 12:40:00,52.1,52.2,51.85,51.95,106300.0,36.3517,36.4215,36.1773,36.247,106300.0
2008-01-18 12:45:00,51.95,52.34,51.95,52.27,65900.0,36.247,36.5192,36.247,36.4703,65900.0
2008-01-18 12:50:00,52.26,52.34,52.18,52.31,121600.0,36.4633,36.5192,36.4075,36.4982,121600.0
2008-01-18 12:55:00,52.31,52.38,52.18,52.3,51500.0,36.4982,36.5471,36.4075,36.4913,51500.0
2008-01-18 13:00:00,52.29,52.48,52.18,52.44,66900.0,36.4843,36.6168,36.4075,36.5889,66900.0
2008-01-18 13:05:00,52.44,52.5,52.3,52.4,202700.0,36.5889,36.6308,36.4913,36.561,202700.0
2008-01-18 13:10:00,52.37,52.47,52.22,52.33,80300.0,36.5401,36.6099,36.4354,36.5122,80300.0
2008-01-18 13:15:00,52.33,52.34,51.95,52.01,91300.0,36.5122,36.5192,36.247,36.2889,91300.0
2008-01-18 13:20:00,51.99,52.2,51.83,52.18,83100.0,36.275,36.4215,36.1633,36.4075,83100.0
2008-01-18 13:25:00,52.18,52.26,52.05,52.2,47900.0,36.4075,36.4633,36.3168,36.4215,47900.0
2008-01-18 13:30:00,52.19,52.25,52.04,52.05,87300.0,36.4145,36.4564,36.3098,36.3168,87300.0
2008-01-18 13:35:00,52.05,52.14,51.99,52.07,114600.0,36.3168,36.3796,36.275,36.3308,114600.0
2008-01-18 13:40:00,52.07,52.33,52.05,52.26,97800.0,36.3308,36.5122,36.3168,36.4633,97800.0
2008-01-18 13:45:00,52.27,52.53,52.25,52.47,95400.0,36.4703,36.6517,36.4564,36.6099,95400.0
2008-01-18 13:50:00,52.48,52.51,51.99,52.11,100300.0,36.6168,36.6378,36.275,36.3587,100300.0
2008-01-18 13:55:00,52.1,52.34,52.06,52.22,55800.0,36.3517,36.5192,36.3238,36.4354,55800.0
2008-01-18 14:00:00,52.22,52.4,52.13,52.13,592500.0,36.4354,36.561,36.3726,36.3726,592500.0
2008-01-18 14:05:00,52.13,52.39,52.03,52.36,70700.0,36.3726,36.554,36.3029,36.5331,70700.0
2008-01-18 14:10:00,52.37,52.5,52.27,52.49,56300.0,36.5401,36.6308,36.4703,36.6238,56300.0
2008-01-18 14:15:00,52.5,52.72,52.45,52.48,99600.0,36.6308,36.7843,36.5959,36.6168,99600.0
2008-01-18 14:20:00,52.49,52.53,52.29,52.49,78500.0,36.6238,36.6517,36.4843,36.6238,78500.0
2008-01-18 14:25:00,52.46,52.53,52.26,52.5,90800.0,36.6029,36.6517,36.4633,36.6308,90800.0
2008-01-18 14:30:00,52.5,52.51,52.2,52.31,71100.0,36.6308,36.6378,36.4215,36.4982,71100.0
2008-01-18 14:35:00,52.31,52.56,52.26,52.38,62900.0,36.4982,36.6727,36.4633,36.5471,62900.0
2008-01-18 14:40:00,52.38,52.43,52.2,52.23,69000.0,36.5471,36.582,36.4215,36.4424,69000.0
2008-01-18 14:45:00,52.23,52.36,52.14,52.27,61900.0,36.4424,36.5331,36.3796,36.4703,61900.0
2008-01-18 14:50:00,52.26,52.34,52.15,52.17,71900.0,36.4633,36.5192,36.3866,36.4005,71900.0
2008-01-18 14:55:00,52.16,52.45,52.16,52.38,76400.0,36.3936,36.5959,36.3936,36.5471,76400.0
2008-01-18 15:00:00,52.37,52.5,52.17,52.48,129300.0,36.5401,36.6308,36.4005,36.6168,129300.0
2008-01-18 15:05:00,52.49,52.69,52.46,52.65,139800.0,36.6238,36.7634,36.6029,36.7355,139800.0
2008-01-18 15:10:00,52.66,53.0,52.48,52.56,97200.0,36.7424,36.9797,36.6168,36.6727,97200.0
2008-01-18 15:15:00,52.55,52.71,52.48,52.57,153100.0,36.6657,36.7773,36.6168,36.6796,153100.0
2008-01-18 15:20:00,52.54,52.68,52.45,52.54,85800.0,36.6587,36.7564,36.5959,36.6587,85800.0
2008-01-18 15:25:00,52.54,52.7,52.51,52.61,89000.0,36.6587,36.7703,36.6378,36.7075,89000.0
2008-01-18 15:30:00,52.62,52.71,52.57,52.66,103700.0,36.7145,36.7773,36.6796,36.7424,103700.0
2008-01-18 15:35:00,52.67,52.7,52.41,52.48,178300.0,36.7494,36.7703,36.568,36.6168,178300.0
2008-01-18 15:40:00,52.49,52.75,52.49,52.73,305400.0,36.6238,36.8052,36.6238,36.7913,305400.0
2008-01-18 15:45:00,52.75,52.9,52.66,52.81,367900.0,36.8052,36.9099,36.7424,36.8471,367900.0
2008-01-18 15:50:00,52.81,52.91,52.71,52.88,312300.0,36.8471,36.9169,36.7773,36.8959,312300.0
2008-01-18 15:55:00,52.88,52.92,52.76,52.88,334900.0,36.8959,36.9238,36.8122,36.8959,334900.0
2008-01-22 09:30:00,50.23,50.85,50.11,50.85,18100.0,35.047,35.4795,34.9632,35.4795,18100.0
2008-01-22 09:35:00,50.85,52.5,50.85,52.1,607300.0,35.4795,36.6308,35.4795,36.3517,607300.0
2008-01-22 09:40:00,52.1,52.28,51.78,51.91,419100.0,36.3517,36.4773,36.1284,36.2191,419100.0
2008-01-22 09:45:00,51.91,52.6,51.81,52.38,374700.0,36.2191,36.7006,36.1494,36.5471,374700.0
2008-01-22 09:50:00,52.42,52.65,51.93,52.09,497500.0,36.575,36.7355,36.2331,36.3447,497500.0
2008-01-22 09:55:00,52.09,52.1,51.19,51.48,323800.0,36.3447,36.3517,35.7168,35.9191,323800.0
2008-01-22 10:00:00,51.47,51.81,51.4,51.76,364200.0,35.9121,36.1494,35.8633,36.1145,364200.0
2008-01-22 10:05:00,51.77,51.98,51.44,51.98,341700.0,36.1215,36.268,35.8912,36.268,341700.0
2008-01-22 10:10:00,51.97,52.12,51.5,51.69,328800.0,36.261,36.3657,35.9331,36.0656,328800.0
2008-01-22 10:15:00,51.67,52.21,51.53,52.2,364800.0,36.0517,36.4285,35.954,36.4215,364800.0
2008-01-22 10:20:00,52.19,52.87,52.12,52.84,596800.0,36.4145,36.889,36.3657,36.868,596800.0
2008-01-22 10:25:00,52.84,53.93,52.8,53.23,518000.0,36.868,37.6286,36.8401,37.1401,518000.0
2008-01-22 10:30:00,53.23,53.25,52.62,52.69,338500.0,37.1401,37.1541,36.7145,36.7634,338500.0
2008-01-22 10:35:00,52.68,53.34,52.66,53.22,294400.0,36.7564,37.2169,36.7424,37.1332,294400.0
2008-01-22 10:40:00,53.21,53.8,53.19,53.51,362700.0,37.1262,37.5378,37.1122,37.3355,362700.0
2008-01-22 10:45:00,53.5,53.7,53.43,53.45,289500.0,37.3285,37.4681,37.2797,37.2936,289500.0
2008-01-22 10:50:00,53.45,53.55,53.15,53.43,270000.0,37.2936,37.3634,37.0843,37.2797,270000.0
2008-01-22 10:55:00,53.44,53.6,53.27,53.46,202900.0,37.2867,37.3983,37.168,37.3006,202900.0
2008-01-22 11:00:00,53.45,53.72,53.43,53.54,136400.0,37.2936,37.482,37.2797,37.3564,136400.0
2008-01-22 11:05:00,53.55,53.95,53.52,53.93,237600.0,37.3634,37.6425,37.3425,37.6286,237600.0
2008-01-22 11:10:00,53.94,53.99,53.28,53.4,222200.0,37.6355,37.6704,37.175,37.2588,222200.0
2008-01-22 11:15:00,53.38,53.47,52.88,53.02,230900.0,37.2448,37.3076,36.8959,36.9936,230900.0
2008-01-22 11:20:00,53.02,53.16,52.82,52.89,116400.0,36.9936,37.0913,36.8541,36.9029,116400.0
2008-01-22 11:25:00,52.9,53.25,52.78,52.85,131500.0,36.9099,37.1541,36.8262,36.875,131500.0
2008-01-22 11:30:00,52.86,52.93,52.66,52.66,148400.0,36.882,36.9308,36.7424,36.7424,148400.0
2008-01-22 11:35:00,52.66,52.86,52.32,52.38,196600.0,36.7424,36.882,36.5052,36.5471,196600.0
2008-01-22 11:40:00,52.38,52.79,52.3,52.41,155900.0,36.5471,36.8331,36.4913,36.568,155900.0
2008-01-22 11:45:00,52.4,52.65,52.11,52.25,221800.0,36.561,36.7355,36.3587,36.4564,221800.0
2008-01-22 11:50:00,52.26,52.61,52.25,52.31,213800.0,36.4633,36.7075,36.4564,36.4982,213800.0
2008-01-22 11:55:00,52.31,52.35,52.05,52.15,154300.0,36.4982,36.5261,36.3168,36.3866,154300.0
2008-01-22 12:00:00,52.18,52.25,51.96,52.03,213800.0,36.4075,36.4564,36.254,36.3029,213800.0
2008-01-22 12:05:00,52.02,52.49,51.92,52.38,252000.0,36.2959,36.6238,36.2261,36.5471,252000.0
2008-01-22 12:10:00,52.39,52.58,52.03,52.17,253600.0,36.554,36.6866,36.3029,36.4005,253600.0
2008-01-22 12:15:00,52.16,52.43,52.14,52.18,298400.0,36.3936,36.582,36.3796,36.4075,298400.0
2008-01-22 12:20:00,52.19,52.55,52.13,52.24,288300.0,36.4145,36.6657,36.3726,36.4494,288300.0
2008-01-22 12:25:00,52.23,52.53,52.2,52.47,112700.0,36.4424,36.6517,36.4215,36.6099,112700.0
2008-01-22 12:30:00,52.46,52.49,52.28,52.34,96000.0,36.6029,36.6238,36.4773,36.5192,96000.0
2008-01-22 12:35:00,52.37,52.54,52.31,52.46,106900.0,36.5401,36.6587,36.4982,36.6029,106900.0
2008-01-22 12:40:00,52.46,52.57,52.27,52.41,136200.0,36.6029,36.6796,36.4703,36.568,136200.0
2008-01-22 12:45:00,52.4,52.4,52.11,52.15,99300.0,36.561,36.561,36.3587,36.3866,99300.0
2008-01-22 12:50:00,52.14,52.29,52.13,52.16,98100.0,36.3796,36.4843,36.3726,36.3936,98100.0
2008-01-22 12:55:00,52.16,52.5,52.16,52.5,187000.0,36.3936,36.6308,36.3936,36.6308,187000.0
2008-01-22 13:00:00,52.49,52.81,52.49,52.64,120700.0,36.6238,36.8471,36.6238,36.7285,120700.0
2008-01-22 13:05:00,52.65,53.1,52.5,53.05,147400.0,36.7355,37.0494,36.6308,37.0145,147400.0
2008-01-22 13:10:00,53.05,53.07,52.74,52.76,149400.0,37.0145,37.0285,36.7983,36.8122,149400.0
2008-01-22 13:15:00,52.76,52.93,52.67,52.74,99800.0,36.8122,36.9308,36.7494,36.7983,99800.0
2008-01-22 13:20:00,52.75,53.1,52.67,52.88,116600.0,36.8052,37.0494,36.7494,36.8959,116600.0
2008-01-22 13:25:00,52.88,52.93,52.47,52.64,151700.0,36.8959,36.9308,36.6099,36.7285,151700.0
2008-01-22 13:30:00,52.61,52.74,52.42,52.47,70700.0,36.7075,36.7983,36.575,36.6099,70700.0
2008-01-22 13:35:00,52.48,52.69,52.46,52.61,78800.0,36.6168,36.7634,36.6029,36.7075,78800.0
2008-01-22 13:40:00,52.62,52.88,52.37,52.47,145500.0,36.7145,36.8959,36.5401,36.6099,145500.0
2008-01-22 13:45:00,52.49,52.52,52.22,52.45,102600.0,36.6238,36.6448,36.4354,36.5959,102600.0
2008-01-22 13:50:00,52.44,52.68,52.26,52.46,140700.0,36.5889,36.7564,36.4633,36.6029,140700.0
2008-01-22 13:55:00,52.41,52.41,52.18,52.4,86700.0,36.568,36.568,36.4075,36.561,86700.0
2008-01-22 14:00:00,52.4,52.43,52.15,52.19,73100.0,36.561,36.582,36.3866,36.4145,73100.0
2008-01-22 14:05:00,52.16,52.19,51.96,52.07,151100.0,36.3936,36.4145,36.254,36.3308,151100.0
2008-01-22 14:10:00,52.08,52.27,52.07,52.25,75600.0,36.3378,36.4703,36.3308,36.4564,75600.0
2008-01-22 14:15:00,52.21,52.57,52.21,52.48,97400.0,36.4285,36.6796,36.4285,36.6168,97400.0
2008-01-22 14:20:00,52.48,52.55,52.26,52.4,84200.0,36.6168,36.6657,36.4633,36.561,84200.0
2008-01-22 14:25:00,52.4,52.65,52.3,52.33,69100.0,36.561,36.7355,36.4913,36.5122,69100.0
2008-01-22 14:30:00,52.32,52.39,52.11,52.21,77700.0,36.5052,36.554,36.3587,36.4285,77700.0
2008-01-22 14:35:00,52.22,52.4,52.22,52.39,89100.0,36.4354,36.561,36.4354,36.554,89100.0
2008-01-22 14:40:00,52.39,52.51,52.15,52.47,92000.0,36.554,36.6378,36.3866,36.6099,92000.0
2008-01-22 14:45:00,52.45,52.55,52.31,52.44,89500.0,36.5959,36.6657,36.4982,36.5889,89500.0
2008-01-22 14:50:00,52.44,52.45,52.15,52.38,101600.0,36.5889,36.5959,36.3866,36.5471,101600.0
2008-01-22 14:55:00,52.38,52.57,52.25,52.35,94400.0,36.5471,36.6796,36.4564,36.5261,94400.0
2008-01-22 15:00:00,52.35,52.6,52.32,52.6,94600.0,36.5261,36.7006,36.5052,36.7006,94600.0
2008-01-22 15:05:00,52.58,52.79,52.47,52.61,119000.0,36.6866,36.8331,36.6099,36.7075,119000.0
2008-01-22 15:10:00,52.61,52.63,52.35,52.51,198200.0,36.7075,36.7215,36.5261,36.6378,198200.0
2008-01-22 15:15:00,52.51,52.62,52.3,52.45,183400.0,36.6378,36.7145,36.4913,36.5959,183400.0
2008-01-22 15:20:00,52.46,52.55,52.31,52.47,184100.0,36.6029,36.6657,36.4982,36.6099,184100.0
2008-01-22 15:25:00,52.48,52.6,52.39,52.54,61000.0,36.6168,36.7006,36.554,36.6587,61000.0
2008-01-22 15:30:00,52.55,52.8,52.54,52.72,107900.0,36.6657,36.8401,36.6587,36.7843,107900.0
2008-01-22 15:35:00,52.73,53.12,52.72,52.97,220300.0,36.7913,37.0634,36.7843,36.9587,220300.0
2008-01-22 15:40:00,52.95,53.12,52.7,52.9,174400.0,36.9448,37.0634,36.7703,36.9099,174400.0
2008-01-22 15:45:00,52.9,53.22,52.72,53.1,242200.0,36.9099,37.1332,36.7843,37.0494,242200.0
2008-01-22 15:50:00,53.1,53.2,52.78,52.86,210900.0,37.0494,37.1192,36.8262,36.882,210900.0
2008-01-22 15:55:00,52.86,53.29,52.8,53.2,320400.0,36.882,37.182,36.8401,37.1192,320400.0
2008-01-23 09:30:00,51.3,52.58,51.29,51.97,224000.0,35.7935,36.6866,35.7865,36.261,224000.0
2008-01-23 09:35:00,51.93,52.0,51.64,51.64,185900.0,36.2331,36.2819,36.0307,36.0307,185900.0
2008-01-23 09:40:00,51.64,51.81,51.37,51.71,308800.0,36.0307,36.1494,35.8424,36.0796,308800.0
2008-01-23 09:45:00,51.68,52.16,51.54,52.12,207300.0,36.0587,36.3936,35.961,36.3657,207300.0
2008-01-23 09:50:00,52.17,52.23,51.55,52.15,214000.0,36.4005,36.4424,35.968,36.3866,214000.0
2008-01-23 09:55:00,52.12,52.72,51.95,52.52,642400.0,36.3657,36.7843,36.247,36.6448,642400.0
2008-01-23 10:00:00,52.53,52.59,51.94,52.0,168500.0,36.6517,36.6936,36.2401,36.2819,168500.0
2008-01-23 10:05:00,51.98,52.59,51.96,52.4,367000.0,36.268,36.6936,36.254,36.561,367000.0
2008-01-23 10:10:00,52.4,52.94,52.34,52.78,140200.0,36.561,36.9378,36.5192,36.8262,140200.0
2008-01-23 10:15:00,52.8,53.19,52.73,52.8,222500.0,36.8401,37.1122,36.7913,36.8401,222500.0
2008-01-23 10:20:00,52.78,52.86,52.15,52.15,202100.0,36.8262,36.882,36.3866,36.3866,202100.0
2008-01-23 10:25:00,52.15,52.52,51.96,52.0,146600.0,36.3866,36.6448,36.254,36.2819,146600.0
2008-01-23 10:30:00,52.0,52.1,51.43,51.5,206700.0,36.2819,36.3517,35.8842,35.9331,206700.0
2008-01-23 10:35:00,51.53,51.95,51.44,51.88,178100.0,35.954,36.247,35.8912,36.1982,178100.0
2008-01-23 10:40:00,51.87,52.0,51.4,51.52,173300.0,36.1912,36.2819,35.8633,35.947,173300.0
2008-01-23 10:45:00,51.52,51.77,51.38,51.71,174900.0,35.947,36.1215,35.8493,36.0796,174900.0
2008-01-23 10:50:00,51.72,51.87,51.46,51.52,218300.0,36.0866,36.1912,35.9052,35.947,218300.0
2008-01-23 10:55:00,51.52,51.78,51.4,51.55,171100.0,35.947,36.1284,35.8633,35.968,171100.0
2008-01-23 11:00:00,51.54,51.63,51.37,51.54,144100.0,35.961,36.0238,35.8424,35.961,144100.0
2008-01-23 11:05:00,51.55,51.65,51.21,51.34,224900.0,35.968,36.0377,35.7307,35.8214,224900.0
2008-01-23 11:10:00,51.36,51.64,51.28,51.4,170700.0,35.8354,36.0307,35.7796,35.8633,170700.0
2008-01-23 11:15:00,51.4,51.53,51.36,51.44,157000.0,35.8633,35.954,35.8354,35.8912,157000.0
2008-01-23 11:20:00,51.45,51.46,51.2,51.36,186000.0,35.8982,35.9052,35.7237,35.8354,186000.0
2008-01-23 11:25:00,51.36,51.4,51.1,51.15,140100.0,35.8354,35.8633,35.654,35.6889,140100.0
2008-01-23 11:30:00,51.12,51.14,50.38,50.55,334300.0,35.6679,35.6819,35.1516,35.2702,334300.0
2008-01-23 11:35:00,50.54,50.96,50.52,50.89,210800.0,35.2632,35.5563,35.2493,35.5075,210800.0
2008-01-23 11:40:00,50.88,51.15,50.67,51.06,126500.0,35.5005,35.6889,35.354,35.6261,126500.0
2008-01-23 11:45:00,51.06,51.06,50.59,50.67,214200.0,35.6261,35.6261,35.2981,35.354,214200.0
2008-01-23 11:50:00,50.67,50.85,50.51,50.61,148900.0,35.354,35.4795,35.2423,35.3121,148900.0
2008-01-23 11:55:00,50.63,50.7,50.56,50.66,123500.0,35.326,35.3749,35.2772,35.347,123500.0
2008-01-23 12:00:00,50.64,50.66,50.32,50.32,330800.0,35.333,35.347,35.1097,35.1097,330800.0
2008-01-23 12:05:00,50.32,50.45,50.22,50.45,142500.0,35.1097,35.2005,35.04,35.2005,142500.0
2008-01-23 12:10:00,50.45,50.51,50.18,50.43,115100.0,35.2005,35.2423,35.0121,35.1865,115100.0
2008-01-23 12:15:00,50.45,51.22,50.38,51.2,172600.0,35.2005,35.7377,35.1516,35.7237,172600.0
2008-01-23 12:20:00,51.2,51.2,50.73,50.73,141200.0,35.7237,35.7237,35.3958,35.3958,141200.0
2008-01-23 12:25:00,50.7,51.02,50.69,50.78,82600.0,35.3749,35.5982,35.3679,35.4307,82600.0
2008-01-23 12:30:00,50.79,50.8,50.2,50.22,177200.0,35.4377,35.4447,35.026,35.04,177200.0
2008-01-23 12:35:00,50.2,50.28,49.7,49.79,150000.0,35.026,35.0818,34.6772,34.74,150000.0
2008-01-23 12:40:00,49.79,50.09,49.65,49.71,289500.0,34.74,34.9493,34.6423,34.6841,289500.0
2008-01-23 12:45:00,49.7,49.76,49.1,49.21,359600.0,34.6772,34.719,34.2585,34.3353,359600.0
2008-01-23 12:50:00,49.23,49.39,49.1,49.23,371300.0,34.3492,34.4609,34.2585,34.3492,371300.0
2008-01-23 12:55:00,49.28,49.41,49.25,49.3,183700.0,34.3841,34.4748,34.3632,34.3981,183700.0
2008-01-23 13:00:00,49.3,49.48,49.1,49.33,213400.0,34.3981,34.5237,34.2585,34.419,213400.0
2008-01-23 13:05:00,49.29,49.5,49.21,49.23,153400.0,34.3911,34.5376,34.3353,34.3492,153400.0
2008-01-23 13:10:00,49.24,49.26,48.59,48.98,298600.0,34.3562,34.3702,33.9027,34.1748,298600.0
2008-01-23 13:15:00,48.97,49.39,48.94,49.36,208600.0,34.1678,34.4609,34.1469,34.4399,208600.0
2008-01-23 13:20:00,49.36,49.79,49.32,49.69,234900.0,34.4399,34.74,34.412,34.6702,234900.0
2008-01-23 13:25:00,49.69,49.99,49.32,49.41,343700.0,34.6702,34.8795,34.412,34.4748,343700.0
2008-01-23 13:30:00,49.39,49.59,49.23,49.49,192700.0,34.4609,34.6004,34.3492,34.5306,192700.0
2008-01-23 13:35:00,49.48,49.74,49.48,49.56,197100.0,34.5237,34.7051,34.5237,34.5795,197100.0
2008-01-23 13:40:00,49.55,49.8,49.44,49.5,206200.0,34.5725,34.7469,34.4957,34.5376,206200.0
2008-01-23 13:45:00,49.5,50.12,49.48,50.12,165700.0,34.5376,34.9702,34.5237,34.9702,165700.0
2008-01-23 13:50:00,50.13,50.29,49.96,49.96,163200.0,34.9772,35.0888,34.8586,34.8586,163200.0
2008-01-23 13:55:00,49.91,49.91,49.38,49.43,209900.0,34.8237,34.8237,34.4539,34.4888,209900.0
2008-01-23 14:00:00,49.43,49.52,49.2,49.45,153700.0,34.4888,34.5516,34.3283,34.5027,153700.0
2008-01-23 14:05:00,49.48,49.9,49.43,49.87,400900.0,34.5237,34.8167,34.4888,34.7958,400900.0
2008-01-23 14:10:00,49.86,49.87,49.43,49.71,344500.0,34.7888,34.7958,34.4888,34.6841,344500.0
2008-01-23 14:15:00,49.7,49.7,49.19,49.3,216700.0,34.6772,34.6772,34.3213,34.3981,216700.0
2008-01-23 14:20:00,49.32,49.89,49.27,49.87,285100.0,34.412,34.8097,34.3771,34.7958,285100.0
2008-01-23 14:25:00,49.85,50.14,49.85,50.02,327700.0,34.7818,34.9842,34.7818,34.9004,327700.0
2008-01-23 14:30:00,50.02,50.03,49.63,49.75,412600.0,34.9004,34.9074,34.6283,34.712,412600.0
2008-01-23 14:35:00,49.74,49.78,49.44,49.69,230700.0,34.7051,34.733,34.4957,34.6702,230700.0
2008-01-23 14:40:00,49.69,49.79,49.24,49.3,275700.0,34.6702,34.74,34.3562,34.3981,275700.0
2008-01-23 14:45:00,49.33,49.33,48.91,49.09,242500.0,34.419,34.419,34.1259,34.2515,242500.0
2008-01-23 14:50:00,49.09,49.29,48.94,49.06,286300.0,34.2515,34.3911,34.1469,34.2306,286300.0
2008-01-23 14:55:00,49.06,49.35,48.91,49.21,406000.0,34.2306,34.4329,34.1259,34.3353,406000.0
2008-01-23 15:00:00,49.21,49.58,49.16,49.45,271300.0,34.3353,34.5934,34.3004,34.5027,271300.0
2008-01-23 15:05:00,49.45,49.58,49.22,49.45,362300.0,34.5027,34.5934,34.3422,34.5027,362300.0
2008-01-23 15:10:00,49.45,49.67,49.4,49.54,385900.0,34.5027,34.6562,34.4678,34.5655,385900.0
2008-01-23 15:15:00,49.55,49.56,48.9,48.95,305100.0,34.5725,34.5795,34.119,34.1539,305100.0
2008-01-23 15:20:00,48.95,50.12,48.78,50.04,355000.0,34.1539,34.9702,34.0352,34.9144,355000.0
2008-01-23 15:25:00,50.06,50.07,49.15,49.55,848300.0,34.9283,34.9353,34.2934,34.5725,848300.0
2008-01-23 15:30:00,49.55,49.9,49.05,49.8,475100.0,34.5725,34.8167,34.2236,34.7469,475100.0
2008-01-23 15:35:00,49.8,50.02,49.75,49.98,353900.0,34.7469,34.9004,34.712,34.8725,353900.0
2008-01-23 15:40:00,49.99,50.09,49.61,50.07,393600.0,34.8795,34.9493,34.6144,34.9353,393600.0
2008-01-23 15:45:00,49.88,50.08,49.85,49.89,242700.0,34.8027,34.9423,34.7818,34.8097,242700.0
2008-01-23 15:50:00,49.89,50.54,49.85,50.46,340100.0,34.8097,35.2632,34.7818,35.2074,340100.0
2008-01-23 15:55:00,50.46,50.58,49.91,50.51,438300.0,35.2074,35.2912,34.8237,35.2423,438300.0
2008-01-24 09:30:00,52.38,53.19,52.0,53.16,488000.0,36.5471,37.1122,36.2819,37.0913,488000.0
2008-01-24 09:35:00,53.15,53.2,51.9,52.08,616300.0,37.0843,37.1192,36.2122,36.3378,616300.0
2008-01-24 09:40:00,52.08,52.49,52.0,52.49,272300.0,36.3378,36.6238,36.2819,36.6238,272300.0
2008-01-24 09:45:00,52.34,52.58,52.11,52.23,411100.0,36.5192,36.6866,36.3587,36.4424,411100.0
2008-01-24 09:50:00,52.21,52.8,52.2,52.8,258300.0,36.4285,36.8401,36.4215,36.8401,258300.0
2008-01-24 09:55:00,52.79,52.86,52.21,52.23,307600.0,36.8331,36.882,36.4285,36.4424,307600.0
2008-01-24 10:00:00,52.24,53.0,52.23,52.98,295800.0,36.4494,36.9797,36.4424,36.9657,295800.0
2008-01-24 10:05:00,53.0,53.05,52.72,52.75,410100.0,36.9797,37.0145,36.7843,36.8052,410100.0
2008-01-24 10:10:00,52.74,52.85,51.95,51.97,212200.0,36.7983,36.875,36.247,36.261,212200.0
2008-01-24 10:15:00,51.97,52.38,51.95,52.16,282200.0,36.261,36.5471,36.247,36.3936,282200.0
2008-01-24 10:20:00,52.17,52.3,51.65,52.05,277700.0,36.4005,36.4913,36.0377,36.3168,277700.0
2008-01-24 10:25:00,52.05,52.24,51.9,52.0,319100.0,36.3168,36.4494,36.2122,36.2819,319100.0
2008-01-24 10:30:00,51.98,52.03,51.5,51.94,317500.0,36.268,36.3029,35.9331,36.2401,317500.0
2008-01-24 10:35:00,51.95,52.17,51.87,52.07,209100.0,36.247,36.4005,36.1912,36.3308,209100.0
2008-01-24 10:40:00,52.07,52.08,51.63,51.66,294300.0,36.3308,36.3378,36.0238,36.0447,294300.0
2008-01-24 10:45:00,51.66,52.13,51.56,51.99,147800.0,36.0447,36.3726,35.9749,36.275,147800.0
2008-01-24 10:50:00,51.99,52.05,51.72,51.8,123500.0,36.275,36.3168,36.0866,36.1424,123500.0
2008-01-24 10:55:00,51.85,52.0,51.78,51.85,197900.0,36.1773,36.2819,36.1284,36.1773,197900.0
2008-01-24 11:00:00,51.86,51.95,51.75,51.86,185100.0,36.1843,36.247,36.1075,36.1843,185100.0
2008-01-24 11:05:00,51.87,52.03,51.83,51.99,128200.0,36.1912,36.3029,36.1633,36.275,128200.0
2008-01-24 11:10:00,52.0,52.03,51.95,51.96,165300.0,36.2819,36.3029,36.247,36.254,165300.0
2008-01-24 11:15:00,51.97,51.99,51.76,51.78,137400.0,36.261,36.275,36.1145,36.1284,137400.0
2008-01-24 11:20:00,51.77,51.83,51.66,51.68,100700.0,36.1215,36.1633,36.0447,36.0587,100700.0
2008-01-24 11:25:00,51.68,52.01,51.67,51.91,187700.0,36.0587,36.2889,36.0517,36.2191,187700.0
2008-01-24 11:30:00,51.89,51.98,51.86,51.9,110500.0,36.2052,36.268,36.1843,36.2122,110500.0
2008-01-24 11:35:00,51.91,52.03,51.88,51.9,159600.0,36.2191,36.3029,36.1982,36.2122,159600.0
2008-01-24 11:40:00,51.89,51.96,51.77,51.87,112900.0,36.2052,36.254,36.1215,36.1912,112900.0
2008-01-24 11:45:00,51.83,52.09,51.83,51.92,90500.0,36.1633,36.3447,36.1633,36.2261,90500.0
2008-01-24 11:50:00,51.9,52.13,51.87,52.07,84800.0,36.2122,36.3726,36.1912,36.3308,84800.0
2008-01-24 11:55:00,52.07,52.07,51.6,51.67,288100.0,36.3308,36.3308,36.0028,36.0517,288100.0
2008-01-24 12:00:00,51.67,51.68,51.34,51.65,196600.0,36.0517,36.0587,35.8214,36.0377,196600.0
2008-01-24 12:05:00,51.64,51.74,51.55,51.56,239200.0,36.0307,36.1005,35.968,35.9749,239200.0
2008-01-24 12:10:00,51.58,51.69,51.54,51.64,129200.0,35.9889,36.0656,35.961,36.0307,129200.0
2008-01-24 12:15:00,51.66,51.77,51.59,51.75,97000.0,36.0447,36.1215,35.9959,36.1075,97000.0
2008-01-24 12:20:00,51.76,51.76,51.5,51.54,63600.0,36.1145,36.1145,35.9331,35.961,63600.0
2008-01-24 12:25:00,51.55,51.56,51.4,51.46,111700.0,35.968,35.9749,35.8633,35.9052,111700.0
2008-01-24 12:30:00,51.47,51.56,51.25,51.25,107500.0,35.9121,35.9749,35.7586,35.7586,107500.0
2008-01-24 12:35:00,51.26,51.39,51.05,51.29,201200.0,35.7656,35.8563,35.6191,35.7865,201200.0
2008-01-24 12:40:00,51.3,51.58,51.23,51.5,173300.0,35.7935,35.9889,35.7447,35.9331,173300.0
2008-01-24 12:45:00,51.5,51.65,51.46,51.61,207600.0,35.9331,36.0377,35.9052,36.0098,207600.0
2008-01-24 12:50:00,51.62,51.71,51.5,51.59,69000.0,36.0168,36.0796,35.9331,35.9959,69000.0
2008-01-24 12:55:00,51.58,51.76,51.58,51.76,70300.0,35.9889,36.1145,35.9889,36.1145,70300.0
2008-01-24 13:00:00,51.75,51.83,51.65,51.76,76800.0,36.1075,36.1633,36.0377,36.1145,76800.0
2008-01-24 13:05:00,51.75,51.83,51.56,51.59,86000.0,36.1075,36.1633,35.9749,35.9959,86000.0
2008-01-24 13:10:00,51.6,51.73,51.54,51.71,94800.0,36.0028,36.0935,35.961,36.0796,94800.0
2008-01-24 13:15:00,51.72,51.8,51.68,51.73,60900.0,36.0866,36.1424,36.0587,36.0935,60900.0
2008-01-24 13:20:00,51.72,51.81,51.67,51.71,46400.0,36.0866,36.1494,36.0517,36.0796,46400.0
2008-01-24 13:25:00,51.74,51.75,51.56,51.59,52700.0,36.1005,36.1075,35.9749,35.9959,52700.0
2008-01-24 13:30:00,51.58,51.75,51.53,51.73,73200.0,35.9889,36.1075,35.954,36.0935,73200.0
2008-01-24 13:35:00,51.74,51.75,51.7,51.75,75500.0,36.1005,36.1075,36.0726,36.1075,75500.0
2008-01-24 13:40:00,51.75,52.16,51.72,52.06,119000.0,36.1075,36.3936,36.0866,36.3238,119000.0
2008-01-24 13:45:00,52.03,52.22,51.98,52.22,94200.0,36.3029,36.4354,36.268,36.4354,94200.0
2008-01-24 13:50:00,52.21,52.41,52.18,52.36,74800.0,36.4285,36.568,36.4075,36.5331,74800.0
2008-01-24 13:55:00,52.36,52.39,52.26,52.38,157600.0,36.5331,36.554,36.4633,36.5471,157600.0
2008-01-24 14:00:00,52.38,52.49,52.33,52.45,77500.0,36.5471,36.6238,36.5122,36.5959,77500.0
2008-01-24 14:05:00,52.47,52.51,52.38,52.45,98500.0,36.6099,36.6378,36.5471,36.5959,98500.0
2008-01-24 14:10:00,52.45,52.54,52.38,52.47,204700.0,36.5959,36.6587,36.5471,36.6099,204700.0
2008-01-24 14:15:00,52.47,52.68,52.45,52.6,141300.0,36.6099,36.7564,36.5959,36.7006,141300.0
2008-01-24 14:20:00,52.6,52.8,52.58,52.8,106200.0,36.7006,36.8401,36.6866,36.8401,106200.0
2008-01-24 14:25:00,52.79,52.98,52.75,52.97,255900.0,36.8331,36.9657,36.8052,36.9587,255900.0
2008-01-24 14:30:00,52.97,53.02,52.88,52.99,259000.0,36.9587,36.9936,36.8959,36.9727,259000.0
2008-01-24 14:35:00,52.98,53.14,52.9,52.99,296300.0,36.9657,37.0773,36.9099,36.9727,296300.0
2008-01-24 14:40:00,52.96,53.0,52.83,52.88,106600.0,36.9518,36.9797,36.861,36.8959,106600.0
2008-01-24 14:45:00,52.88,53.0,52.8,52.89,151000.0,36.8959,36.9797,36.8401,36.9029,151000.0
2008-01-24 14:50:00,52.89,52.94,52.75,52.86,180800.0,36.9029,36.9378,36.8052,36.882,180800.0
2008-01-24 14:55:00,52.87,52.95,52.55,52.87,274900.0,36.889,36.9448,36.6657,36.889,274900.0
2008-01-24 15:00:00,52.87,53.0,52.69,52.98,244700.0,36.889,36.9797,36.7634,36.9657,244700.0
2008-01-24 15:05:00,52.96,53.0,52.83,52.92,140800.0,36.9518,36.9797,36.861,36.9238,140800.0
2008-01-24 15:10:00,52.92,53.0,52.81,52.93,72500.0,36.9238,36.9797,36.8471,36.9308,72500.0
2008-01-24 15:15:00,52.93,53.0,52.84,52.99,121100.0,36.9308,36.9797,36.868,36.9727,121100.0
2008-01-24 15:20:00,52.98,53.01,52.88,52.99,129500.0,36.9657,36.9866,36.8959,36.9727,129500.0
2008-01-24 15:25:00,52.98,52.98,52.71,52.85,153100.0,36.9657,36.9657,36.7773,36.875,153100.0
2008-01-24 15:30:00,52.85,52.95,52.85,52.92,125600.0,36.875,36.9448,36.875,36.9238,125600.0
2008-01-24 15:35:00,52.92,52.97,52.89,52.94,134100.0,36.9238,36.9587,36.9029,36.9378,134100.0
2008-01-24 15:40:00,52.94,53.01,52.94,52.98,256400.0,36.9378,36.9866,36.9378,36.9657,256400.0
2008-01-24 15:45:00,52.97,52.99,52.82,52.85,210900.0,36.9587,36.9727,36.8541,36.875,210900.0
2008-01-24 15:50:00,52.84,52.98,52.84,52.98,234800.0,36.868,36.9657,36.868,36.9657,234800.0
2008-01-24 15:55:00,52.98,53.11,52.96,52.98,273700.0,36.9657,37.0564,36.9518,36.9657,273700.0
2008-01-25 09:30:00,54.5,55.09,54.1,54.41,459100.0,38.0263,38.4379,37.7472,37.9635,459100.0
2008-01-25 09:35:00,54.44,55.25,54.35,54.99,302500.0,37.9844,38.5496,37.9216,38.3681,302500.0
2008-01-25 09:40:00,54.99,55.0,54.59,54.73,274500.0,38.3681,38.3751,38.0891,38.1867,274500.0
2008-01-25 09:45:00,54.71,54.87,54.48,54.87,174100.0,38.1728,38.2844,38.0123,38.2844,174100.0
2008-01-25 09:50:00,54.87,54.9,54.29,54.35,163100.0,38.2844,38.3053,37.8797,37.9216,163100.0
2008-01-25 09:55:00,54.32,54.57,54.13,54.3,343800.0,37.9007,38.0751,37.7681,37.8867,343800.0
2008-01-25 10:00:00,54.3,54.35,53.91,54.15,276000.0,37.8867,37.9216,37.6146,37.7821,276000.0
2008-01-25 10:05:00,54.15,54.25,53.9,54.03,185100.0,37.7821,37.8518,37.6076,37.6983,185100.0
2008-01-25 10:10:00,54.03,54.14,53.9,54.04,223400.0,37.6983,37.7751,37.6076,37.7053,223400.0
2008-01-25 10:15:00,54.03,54.27,53.96,54.17,157400.0,37.6983,37.8658,37.6495,37.796,157400.0
2008-01-25 10:20:00,54.17,54.23,54.03,54.1,156200.0,37.796,37.8379,37.6983,37.7472,156200.0
2008-01-25 10:25:00,54.12,54.17,53.82,53.82,216900.0,37.7611,37.796,37.5518,37.5518,216900.0
2008-01-25 10:30:00,53.81,53.96,53.52,53.54,147500.0,37.5448,37.6495,37.3425,37.3564,147500.0
2008-01-25 10:35:00,53.54,53.87,53.44,53.77,167400.0,37.3564,37.5867,37.2867,37.5169,167400.0
2008-01-25 10:40:00,53.76,53.89,53.44,53.72,136000.0,37.5099,37.6006,37.2867,37.482,136000.0
2008-01-25 10:45:00,53.72,53.75,53.5,53.57,81300.0,37.482,37.503,37.3285,37.3774,81300.0
2008-01-25 10:50:00,53.59,53.62,53.28,53.54,141800.0,37.3913,37.4123,37.175,37.3564,141800.0
2008-01-25 10:55:00,53.54,53.56,53.33,53.38,199100.0,37.3564,37.3704,37.2099,37.2448,199100.0
2008-01-25 11:00:00,53.37,53.42,53.04,53.13,149100.0,37.2378,37.2727,37.0076,37.0704,149100.0
2008-01-25 11:05:00,53.14,53.37,53.12,53.31,137800.0,37.0773,37.2378,37.0634,37.196,137800.0
2008-01-25 11:10:00,53.31,53.55,53.28,53.55,103000.0,37.196,37.3634,37.175,37.3634,103000.0
2008-01-25 11:15:00,53.55,53.88,53.49,53.85,136200.0,37.3634,37.5937,37.3215,37.5727,136200.0
2008-01-25 11:20:00,53.86,53.88,53.69,53.71,109700.0,37.5797,37.5937,37.4611,37.475,109700.0
2008-01-25 11:25:00,53.7,53.72,53.22,53.3,96000.0,37.4681,37.482,37.1332,37.189,96000.0
2008-01-25 11:30:00,53.29,53.78,53.22,53.62,156600.0,37.182,37.5239,37.1332,37.4123,156600.0
2008-01-25 11:35:00,53.62,53.92,53.61,53.83,68000.0,37.4123,37.6216,37.4053,37.5588,68000.0
2008-01-25 11:40:00,53.82,53.93,53.76,53.86,85200.0,37.5518,37.6286,37.5099,37.5797,85200.0
2008-01-25 11:45:00,53.84,54.0,53.81,53.89,155900.0,37.5658,37.6774,37.5448,37.6006,155900.0
2008-01-25 11:50:00,53.89,53.99,53.86,53.97,98000.0,37.6006,37.6704,37.5797,37.6565,98000.0
2008-01-25 11:55:00,53.97,54.17,53.95,54.17,109900.0,37.6565,37.796,37.6425,37.796,109900.0
2008-01-25 12:00:00,54.16,54.17,53.96,53.97,99700.0,37.789,37.796,37.6495,37.6565,99700.0
2008-01-25 12:05:00,53.97,54.05,53.92,53.93,68600.0,37.6565,37.7123,37.6216,37.6286,68600.0
2008-01-25 12:10:00,53.94,54.05,53.92,54.03,92300.0,37.6355,37.7123,37.6216,37.6983,92300.0
2008-01-25 12:15:00,54.02,54.04,53.93,53.98,143600.0,37.6913,37.7053,37.6286,37.6634,143600.0
2008-01-25 12:20:00,53.96,54.0,53.95,54.0,53000.0,37.6495,37.6774,37.6425,37.6774,53000.0
2008-01-25 12:25:00,54.0,54.01,53.97,53.98,54300.0,37.6774,37.6844,37.6565,37.6634,54300.0
2008-01-25 12:30:00,53.99,53.99,53.8,53.9,125000.0,37.6704,37.6704,37.5378,37.6076,125000.0
2008-01-25 12:35:00,53.91,53.91,53.66,53.69,124300.0,37.6146,37.6146,37.4402,37.4611,124300.0
2008-01-25 12:40:00,53.68,53.82,53.66,53.8,61400.0,37.4541,37.5518,37.4402,37.5378,61400.0
2008-01-25 12:45:00,53.79,53.83,53.52,53.55,127400.0,37.5309,37.5588,37.3425,37.3634,127400.0
2008-01-25 12:50:00,53.56,53.68,53.35,53.61,103200.0,37.3704,37.4541,37.2239,37.4053,103200.0
2008-01-25 12:55:00,53.65,53.68,53.38,53.55,120500.0,37.4332,37.4541,37.2448,37.3634,120500.0
2008-01-25 13:00:00,53.52,53.58,53.31,53.57,100900.0,37.3425,37.3843,37.196,37.3774,100900.0
2008-01-25 13:05:00,53.56,53.83,53.55,53.67,83400.0,37.3704,37.5588,37.3634,37.4471,83400.0
2008-01-25 13:10:00,53.69,53.94,53.69,53.85,53900.0,37.4611,37.6355,37.4611,37.5727,53900.0
2008-01-25 13:15:00,53.85,53.9,53.69,53.9,55500.0,37.5727,37.6076,37.4611,37.6076,55500.0
2008-01-25 13:20:00,53.91,53.97,53.78,53.84,54900.0,37.6146,37.6565,37.5239,37.5658,54900.0
2008-01-25 13:25:00,53.86,53.92,53.65,53.66,72800.0,37.5797,37.6216,37.4332,37.4402,72800.0
2008-01-25 13:30:00,53.64,53.74,53.5,53.5,58900.0,37.4262,37.496,37.3285,37.3285,58900.0
2008-01-25 13:35:00,53.51,53.53,53.33,53.47,101800.0,37.3355,37.3495,37.2099,37.3076,101800.0
2008-01-25 13:40:00,53.5,53.55,53.35,53.52,189500.0,37.3285,37.3634,37.2239,37.3425,189500.0
2008-01-25 13:45:00,53.52,53.52,53.16,53.19,102100.0,37.3425,37.3425,37.0913,37.1122,102100.0
2008-01-25 13:50:00,53.18,53.25,52.94,53.01,98500.0,37.1053,37.1541,36.9378,36.9866,98500.0
2008-01-25 13:55:00,53.01,53.17,52.96,53.16,100100.0,36.9866,37.0983,36.9518,37.0913,100100.0
2008-01-25 14:00:00,53.15,53.16,53.02,53.11,117300.0,37.0843,37.0913,36.9936,37.0564,117300.0
2008-01-25 14:05:00,53.11,53.13,53.01,53.13,51500.0,37.0564,37.0704,36.9866,37.0704,51500.0
2008-01-25 14:10:00,53.11,53.35,53.08,53.27,106600.0,37.0564,37.2239,37.0355,37.168,106600.0
2008-01-25 14:15:00,53.31,53.35,53.01,53.06,117700.0,37.196,37.2239,36.9866,37.0215,117700.0
2008-01-25 14:20:00,53.06,53.4,53.06,53.31,79900.0,37.0215,37.2588,37.0215,37.196,79900.0
2008-01-25 14:25:00,53.28,53.35,53.16,53.16,67800.0,37.175,37.2239,37.0913,37.0913,67800.0
2008-01-25 14:30:00,53.18,53.42,53.18,53.42,62800.0,37.1053,37.2727,37.1053,37.2727,62800.0
2008-01-25 14:35:00,53.4,53.68,53.37,53.57,124300.0,37.2588,37.4541,37.2378,37.3774,124300.0
2008-01-25 14:40:00,53.58,53.62,53.14,53.18,83200.0,37.3843,37.4123,37.0773,37.1053,83200.0
2008-01-25 14:45:00,53.17,53.24,53.09,53.14,142100.0,37.0983,37.1471,37.0425,37.0773,142100.0
2008-01-25 14:50:00,53.14,53.18,52.95,53.01,100700.0,37.0773,37.1053,36.9448,36.9866,100700.0
2008-01-25 14:55:00,53.01,53.39,53.0,53.28,84600.0,36.9866,37.2518,36.9797,37.175,84600.0
2008-01-25 15:00:00,53.28,53.32,53.11,53.25,66900.0,37.175,37.2029,37.0564,37.1541,66900.0
2008-01-25 15:05:00,53.26,53.33,53.07,53.18,73600.0,37.1611,37.2099,37.0285,37.1053,73600.0
2008-01-25 15:10:00,53.2,53.43,53.05,53.43,86200.0,37.1192,37.2797,37.0145,37.2797,86200.0
2008-01-25 15:15:00,53.42,53.69,53.41,53.55,155000.0,37.2727,37.4611,37.2657,37.3634,155000.0
2008-01-25 15:20:00,53.56,53.65,53.51,53.52,69500.0,37.3704,37.4332,37.3355,37.3425,69500.0
2008-01-25 15:25:00,53.52,53.66,53.43,53.5,126900.0,37.3425,37.4402,37.2797,37.3285,126900.0
2008-01-25 15:30:00,53.49,53.58,53.36,53.51,85400.0,37.3215,37.3843,37.2308,37.3355,85400.0
2008-01-25 15:35:00,53.49,53.59,53.35,53.42,139300.0,37.3215,37.3913,37.2239,37.2727,139300.0
2008-01-25 15:40:00,53.42,53.55,53.35,53.35,113800.0,37.2727,37.3634,37.2239,37.2239,113800.0
2008-01-25 15:45:00,53.37,53.44,53.02,53.03,171000.0,37.2378,37.2867,36.9936,37.0006,171000.0
2008-01-25 15:50:00,53.03,53.14,52.96,53.09,171600.0,37.0006,37.0773,36.9518,37.0425,171600.0
2008-01-25 15:55:00,53.08,53.35,53.07,53.22,235300.0,37.0355,37.2239,37.0285,37.1332,235300.0
2008-01-28 09:30:00,53.5,53.98,53.03,53.18,184700.0,37.3285,37.6634,37.0006,37.1053,184700.0
2008-01-28 09:35:00,53.16,53.25,52.79,53.25,137200.0,37.0913,37.1541,36.8331,37.1541,137200.0
2008-01-28 09:40:00,53.2,53.51,52.93,53.51,77100.0,37.1192,37.3355,36.9308,37.3355,77100.0
2008-01-28 09:45:00,53.5,53.64,53.29,53.4,153000.0,37.3285,37.4262,37.182,37.2588,153000.0
2008-01-28 09:50:00,53.39,53.57,53.24,53.52,100000.0,37.2518,37.3774,37.1471,37.3425,100000.0
2008-01-28 09:55:00,53.52,53.87,53.45,53.82,158900.0,37.3425,37.5867,37.2936,37.5518,158900.0
2008-01-28 10:00:00,53.81,53.82,53.53,53.67,148800.0,37.5448,37.5518,37.3495,37.4471,148800.0
2008-01-28 10:05:00,53.67,53.7,53.58,53.65,111600.0,37.4471,37.4681,37.3843,37.4332,111600.0
2008-01-28 10:10:00,53.66,53.79,53.62,53.7,103100.0,37.4402,37.5309,37.4123,37.4681,103100.0
2008-01-28 10:15:00,53.69,53.83,53.65,53.76,213900.0,37.4611,37.5588,37.4332,37.5099,213900.0
2008-01-28 10:20:00,53.77,54.25,53.77,54.19,189100.0,37.5169,37.8518,37.5169,37.81,189100.0
2008-01-28 10:25:00,54.2,54.21,54.0,54.19,146600.0,37.8169,37.8239,37.6774,37.81,146600.0
2008-01-28 10:30:00,54.18,54.39,54.17,54.2,163300.0,37.803,37.9495,37.796,37.8169,163300.0
2008-01-28 10:35:00,54.23,54.39,54.08,54.08,182100.0,37.8379,37.9495,37.7332,37.7332,182100.0
2008-01-28 10:40:00,54.08,54.22,53.61,53.98,405400.0,37.7332,37.8309,37.4053,37.6634,405400.0
2008-01-28 10:45:00,53.98,54.1,53.86,54.09,98900.0,37.6634,37.7472,37.5797,37.7402,98900.0
2008-01-28 10:50:00,54.1,54.18,54.03,54.04,144200.0,37.7472,37.803,37.6983,37.7053,144200.0
2008-01-28 10:55:00,54.01,54.11,53.92,54.01,89300.0,37.6844,37.7541,37.6216,37.6844,89300.0
2008-01-28 11:00:00,53.98,54.28,53.91,54.28,98500.0,37.6634,37.8728,37.6146,37.8728,98500.0
2008-01-28 11:05:00,54.28,54.3,54.08,54.3,105900.0,37.8728,37.8867,37.7332,37.8867,105900.0
2008-01-28 11:10:00,54.3,54.58,54.24,54.53,219200.0,37.8867,38.0821,37.8448,38.0472,219200.0
2008-01-28 11:15:00,54.53,54.71,54.35,54.35,106800.0,38.0472,38.1728,37.9216,37.9216,106800.0
2008-01-28 11:20:00,54.34,54.64,54.32,54.5,107200.0,37.9146,38.1239,37.9007,38.0263,107200.0
2008-01-28 11:25:00,54.49,54.68,54.43,54.6,128800.0,38.0193,38.1518,37.9774,38.096,128800.0
2008-01-28 11:30:00,54.6,54.71,54.5,54.68,83300.0,38.096,38.1728,38.0263,38.1518,83300.0
2008-01-28 11:35:00,54.68,54.81,54.64,54.81,82700.0,38.1518,38.2426,38.1239,38.2426,82700.0
2008-01-28 11:40:00,54.81,54.89,54.67,54.71,87900.0,38.2426,38.2984,38.1449,38.1728,87900.0
2008-01-28 11:45:00,54.72,54.75,54.57,54.74,78100.0,38.1798,38.2007,38.0751,38.1937,78100.0
2008-01-28 11:50:00,54.72,54.8,54.61,54.69,98800.0,38.1798,38.2356,38.103,38.1588,98800.0
2008-01-28 11:55:00,54.69,54.76,54.64,54.67,65200.0,38.1588,38.2077,38.1239,38.1449,65200.0
2008-01-28 12:00:00,54.67,54.78,54.63,54.73,82500.0,38.1449,38.2216,38.117,38.1867,82500.0
2008-01-28 12:05:00,54.75,54.75,54.48,54.58,92800.0,38.2007,38.2007,38.0123,38.0821,92800.0
2008-01-28 12:10:00,54.57,54.67,54.53,54.62,67900.0,38.0751,38.1449,38.0472,38.11,67900.0
2008-01-28 12:15:00,54.61,54.7,54.53,54.58,56500.0,38.103,38.1658,38.0472,38.0821,56500.0
2008-01-28 12:20:00,54.58,54.75,54.52,54.71,85700.0,38.0821,38.2007,38.0402,38.1728,85700.0
2008-01-28 12:25:00,54.71,54.71,54.48,54.49,79900.0,38.1728,38.1728,38.0123,38.0193,79900.0
2008-01-28 12:30:00,54.49,54.7,54.45,54.49,92600.0,38.0193,38.1658,37.9914,38.0193,92600.0
2008-01-28 12:35:00,54.49,54.55,54.32,54.5,255800.0,38.0193,38.0611,37.9007,38.0263,255800.0
2008-01-28 12:40:00,54.51,54.76,54.48,54.71,78600.0,38.0332,38.2077,38.0123,38.1728,78600.0
2008-01-28 12:45:00,54.72,54.78,54.64,54.73,64600.0,38.1798,38.2216,38.1239,38.1867,64600.0
2008-01-28 12:50:00,54.73,54.73,54.46,54.48,46400.0,38.1867,38.1867,37.9983,38.0123,46400.0
2008-01-28 12:55:00,54.48,54.52,54.44,54.46,47400.0,38.0123,38.0402,37.9844,37.9983,47400.0
2008-01-28 13:00:00,54.49,54.73,54.42,54.73,69300.0,38.0193,38.1867,37.9704,38.1867,69300.0
2008-01-28 13:05:00,54.72,54.83,54.54,54.6,104100.0,38.1798,38.2565,38.0542,38.096,104100.0
2008-01-28 13:10:00,54.62,54.72,54.55,54.64,55900.0,38.11,38.1798,38.0611,38.1239,55900.0
2008-01-28 13:15:00,54.64,54.74,54.59,54.68,51900.0,38.1239,38.1937,38.0891,38.1518,51900.0
2008-01-28 13:20:00,54.68,54.8,54.63,54.65,59900.0,38.1518,38.2356,38.117,38.1309,59900.0
2008-01-28 13:25:00,54.66,54.76,54.6,54.69,50200.0,38.1379,38.2077,38.096,38.1588,50200.0
2008-01-28 13:30:00,54.69,54.82,54.68,54.76,47600.0,38.1588,38.2495,38.1518,38.2077,47600.0
2008-01-28 13:35:00,54.73,54.79,54.66,54.69,41800.0,38.1867,38.2286,38.1379,38.1588,41800.0
2008-01-28 13:40:00,54.68,54.76,54.59,54.67,41100.0,38.1518,38.2077,38.0891,38.1449,41100.0
2008-01-28 13:45:00,54.65,54.7,54.5,54.52,48400.0,38.1309,38.1658,38.0263,38.0402,48400.0
2008-01-28 13:50:00,54.51,54.63,54.46,54.61,51500.0,38.0332,38.117,37.9983,38.103,51500.0
2008-01-28 13:55:00,54.61,54.68,54.48,54.64,226400.0,38.103,38.1518,38.0123,38.1239,226400.0
2008-01-28 14:00:00,54.65,54.87,54.65,54.85,92000.0,38.1309,38.2844,38.1309,38.2705,92000.0
2008-01-28 14:05:00,54.86,54.97,54.82,54.93,101200.0,38.2774,38.3542,38.2495,38.3263,101200.0
2008-01-28 14:10:00,54.94,54.99,54.82,54.85,159700.0,38.3333,38.3681,38.2495,38.2705,159700.0
2008-01-28 14:15:00,54.84,55.08,54.82,55.04,255600.0,38.2635,38.4309,38.2495,38.403,255600.0
2008-01-28 14:20:00,55.04,55.09,54.86,54.86,66500.0,38.403,38.4379,38.2774,38.2774,66500.0
2008-01-28 14:25:00,54.88,55.05,54.8,54.84,55000.0,38.2914,38.41,38.2356,38.2635,55000.0
2008-01-28 14:30:00,54.85,54.99,54.82,54.98,60600.0,38.2705,38.3681,38.2495,38.3612,60600.0
2008-01-28 14:35:00,54.97,55.0,54.9,54.95,100800.0,38.3542,38.3751,38.3053,38.3402,100800.0
2008-01-28 14:40:00,54.97,55.04,54.94,54.97,120700.0,38.3542,38.403,38.3333,38.3542,120700.0
2008-01-28 14:45:00,54.97,55.02,54.78,54.83,107200.0,38.3542,38.3891,38.2216,38.2565,107200.0
2008-01-28 14:50:00,54.83,54.9,54.72,54.89,156800.0,38.2565,38.3053,38.1798,38.2984,156800.0
2008-01-28 14:55:00,54.88,54.88,54.74,54.76,113500.0,38.2914,38.2914,38.1937,38.2077,113500.0
2008-01-28 15:00:00,54.76,54.77,54.63,54.76,91200.0,38.2077,38.2146,38.117,38.2077,91200.0
2008-01-28 15:05:00,54.76,54.86,54.7,54.81,133300.0,38.2077,38.2774,38.1658,38.2426,133300.0
2008-01-28 15:10:00,54.81,54.83,54.4,54.41,95900.0,38.2426,38.2565,37.9565,37.9635,95900.0
2008-01-28 15:15:00,54.41,54.69,54.36,54.52,98200.0,37.9635,38.1588,37.9286,38.0402,98200.0
2008-01-28 15:20:00,54.51,54.71,54.46,54.65,99700.0,38.0332,38.1728,37.9983,38.1309,99700.0
2008-01-28 15:25:00,54.66,54.75,54.52,54.59,116200.0,38.1379,38.2007,38.0402,38.0891,116200.0
2008-01-28 15:30:00,54.58,54.82,54.58,54.68,124200.0,38.0821,38.2495,38.0821,38.1518,124200.0
2008-01-28 15:35:00,54.67,54.94,54.59,54.88,189800.0,38.1449,38.3333,38.0891,38.2914,189800.0
2008-01-28 15:40:00,54.87,55.08,54.86,55.05,235900.0,38.2844,38.4309,38.2774,38.41,235900.0
2008-01-28 15:45:00,55.03,55.13,54.94,55.11,231500.0,38.3961,38.4658,38.3333,38.4519,231500.0
2008-01-28 15:50:00,55.11,55.16,54.96,55.14,804100.0,38.4519,38.4868,38.3472,38.4728,804100.0
2008-01-28 15:55:00,55.15,55.27,55.12,55.22,917100.0,38.4798,38.5635,38.4588,38.5286,917100.0
2008-01-29 09:30:00,54.93,55.6,54.87,55.49,324200.0,38.3263,38.7938,38.2844,38.717,324200.0
2008-01-29 09:35:00,55.41,55.49,55.06,55.29,174400.0,38.6612,38.717,38.417,38.5775,174400.0
2008-01-29 09:40:00,55.27,55.28,54.8,54.92,219000.0,38.5635,38.5705,38.2356,38.3193,219000.0
2008-01-29 09:45:00,54.93,55.31,54.9,55.21,181400.0,38.3263,38.5914,38.3053,38.5216,181400.0
2008-01-29 09:50:00,55.22,55.24,55.0,55.15,112900.0,38.5286,38.5426,38.3751,38.4798,112900.0
2008-01-29 09:55:00,55.16,55.22,55.0,55.09,99600.0,38.4868,38.5286,38.3751,38.4379,99600.0
2008-01-29 10:00:00,55.09,55.25,55.0,55.02,156900.0,38.4379,38.5496,38.3751,38.3891,156900.0
2008-01-29 10:05:00,55.02,55.13,54.98,55.02,111200.0,38.3891,38.4658,38.3612,38.3891,111200.0
2008-01-29 10:10:00,55.0,55.25,54.78,54.97,155500.0,38.3751,38.5496,38.2216,38.3542,155500.0
2008-01-29 10:15:00,54.98,55.01,54.87,54.9,94800.0,38.3612,38.3821,38.2844,38.3053,94800.0
2008-01-29 10:20:00,54.91,54.97,54.78,54.82,120200.0,38.3123,38.3542,38.2216,38.2495,120200.0
2008-01-29 10:25:00,54.82,54.91,54.79,54.86,61600.0,38.2495,38.3123,38.2286,38.2774,61600.0
2008-01-29 10:30:00,54.86,55.13,54.83,55.12,94600.0,38.2774,38.4658,38.2565,38.4588,94600.0
2008-01-29 10:35:00,55.13,55.14,54.99,55.05,103800.0,38.4658,38.4728,38.3681,38.41,103800.0
2008-01-29 10:40:00,55.04,55.1,54.8,54.95,72700.0,38.403,38.4449,38.2356,38.3402,72700.0
2008-01-29 10:45:00,54.96,54.97,54.71,54.86,60600.0,38.3472,38.3542,38.1728,38.2774,60600.0
2008-01-29 10:50:00,54.85,54.88,54.74,54.78,53900.0,38.2705,38.2914,38.1937,38.2216,53900.0
2008-01-29 10:55:00,54.78,54.9,54.73,54.79,61400.0,38.2216,38.3053,38.1867,38.2286,61400.0
2008-01-29 11:00:00,54.81,55.07,54.79,55.07,87700.0,38.2426,38.424,38.2286,38.424,87700.0
2008-01-29 11:05:00,55.09,55.27,55.07,55.14,129000.0,38.4379,38.5635,38.424,38.4728,129000.0
2008-01-29 11:10:00,55.14,55.14,54.92,55.07,60400.0,38.4728,38.4728,38.3193,38.424,60400.0
2008-01-29 11:15:00,55.08,55.2,55.0,55.16,61300.0,38.4309,38.5147,38.3751,38.4868,61300.0
2008-01-29 11:20:00,55.18,55.2,55.05,55.08,37000.0,38.5007,38.5147,38.41,38.4309,37000.0
2008-01-29 11:25:00,55.09,55.33,55.09,55.1,107000.0,38.4379,38.6054,38.4379,38.4449,107000.0
2008-01-29 11:30:00,55.11,55.24,55.09,55.1,38700.0,38.4519,38.5426,38.4379,38.4449,38700.0
2008-01-29 11:35:00,55.11,55.22,55.07,55.19,57500.0,38.4519,38.5286,38.424,38.5077,57500.0
2008-01-29 11:40:00,55.2,55.23,55.12,55.13,35800.0,38.5147,38.5356,38.4588,38.4658,35800.0
2008-01-29 11:45:00,55.14,55.15,55.09,55.11,40800.0,38.4728,38.4798,38.4379,38.4519,40800.0
2008-01-29 11:50:00,55.1,55.17,55.1,55.11,34100.0,38.4449,38.4937,38.4449,38.4519,34100.0
2008-01-29 11:55:00,55.11,55.17,55.1,55.13,54800.0,38.4519,38.4937,38.4449,38.4658,54800.0
2008-01-29 12:00:00,55.14,55.15,55.01,55.05,89500.0,38.4728,38.4798,38.3821,38.41,89500.0
2008-01-29 12:05:00,55.06,55.06,54.91,54.95,44500.0,38.417,38.417,38.3123,38.3402,44500.0
2008-01-29 12:10:00,54.95,54.98,54.89,54.89,24300.0,38.3402,38.3612,38.2984,38.2984,24300.0
2008-01-29 12:15:00,54.89,54.9,54.76,54.77,49300.0,38.2984,38.3053,38.2077,38.2146,49300.0
2008-01-29 12:20:00,54.79,54.99,54.76,54.95,44900.0,38.2286,38.3681,38.2077,38.3402,44900.0
2008-01-29 12:25:00,54.95,54.97,54.81,54.87,103900.0,38.3402,38.3542,38.2426,38.2844,103900.0
2008-01-29 12:30:00,54.9,55.04,54.8,54.92,48200.0,38.3053,38.403,38.2356,38.3193,48200.0
2008-01-29 12:35:00,54.91,54.96,54.83,54.87,17600.0,38.3123,38.3472,38.2565,38.2844,17600.0
2008-01-29 12:40:00,54.89,54.96,54.76,54.76,39000.0,38.2984,38.3472,38.2077,38.2077,39000.0
2008-01-29 12:45:00,54.79,54.94,54.76,54.9,37300.0,38.2286,38.3333,38.2077,38.3053,37300.0
2008-01-29 12:50:00,54.9,54.91,54.71,54.73,53300.0,38.3053,38.3123,38.1728,38.1867,53300.0
2008-01-29 12:55:00,54.74,54.74,54.45,54.47,61500.0,38.1937,38.1937,37.9914,38.0053,61500.0
2008-01-29 13:00:00,54.47,54.63,54.44,54.52,35600.0,38.0053,38.117,37.9844,38.0402,35600.0
2008-01-29 13:05:00,54.55,54.64,54.49,54.58,68400.0,38.0611,38.1239,38.0193,38.0821,68400.0
2008-01-29 13:10:00,54.6,54.65,54.48,54.56,52800.0,38.096,38.1309,38.0123,38.0681,52800.0
2008-01-29 13:15:00,54.57,54.57,54.46,54.47,100900.0,38.0751,38.0751,37.9983,38.0053,100900.0
2008-01-29 13:20:00,54.47,54.49,54.42,54.44,82000.0,38.0053,38.0193,37.9704,37.9844,82000.0
2008-01-29 13:25:00,54.44,54.63,54.42,54.56,125600.0,37.9844,38.117,37.9704,38.0681,125600.0
2008-01-29 13:30:00,54.57,54.57,54.45,54.51,63800.0,38.0751,38.0751,37.9914,38.0332,63800.0
2008-01-29 13:35:00,54.51,54.63,54.51,54.62,41600.0,38.0332,38.117,38.0332,38.11,41600.0
2008-01-29 13:40:00,54.62,54.67,54.55,54.56,39800.0,38.11,38.1449,38.0611,38.0681,39800.0
2008-01-29 13:45:00,54.58,54.58,54.47,54.52,28600.0,38.0821,38.0821,38.0053,38.0402,28600.0
2008-01-29 13:50:00,54.52,54.52,54.45,54.47,29300.0,38.0402,38.0402,37.9914,38.0053,29300.0
2008-01-29 13:55:00,54.48,54.55,54.41,54.45,35700.0,38.0123,38.0611,37.9635,37.9914,35700.0
2008-01-29 14:00:00,54.45,54.51,54.4,54.4,43500.0,37.9914,38.0332,37.9565,37.9565,43500.0
2008-01-29 14:05:00,54.4,54.4,54.23,54.25,64600.0,37.9565,37.9565,37.8379,37.8518,64600.0
2008-01-29 14:10:00,54.24,54.39,54.21,54.3,59700.0,37.8448,37.9495,37.8239,37.8867,59700.0
2008-01-29 14:15:00,54.29,54.49,54.27,54.43,43500.0,37.8797,38.0193,37.8658,37.9774,43500.0
2008-01-29 14:20:00,54.44,54.44,54.3,54.36,31000.0,37.9844,37.9844,37.8867,37.9286,31000.0
2008-01-29 14:25:00,54.38,54.45,54.34,54.38,30700.0,37.9425,37.9914,37.9146,37.9425,30700.0
2008-01-29 14:30:00,54.36,54.42,54.2,54.2,49100.0,37.9286,37.9704,37.8169,37.8169,49100.0
2008-01-29 14:35:00,54.2,54.21,54.1,54.12,86300.0,37.8169,37.8239,37.7472,37.7611,86300.0
2008-01-29 14:40:00,54.14,54.25,54.06,54.14,81500.0,37.7751,37.8518,37.7193,37.7751,81500.0
2008-01-29 14:45:00,54.15,54.28,54.12,54.23,72700.0,37.7821,37.8728,37.7611,37.8379,72700.0
2008-01-29 14:50:00,54.23,54.31,54.2,54.2,47500.0,37.8379,37.8937,37.8169,37.8169,47500.0
2008-01-29 14:55:00,54.21,54.25,54.16,54.19,58200.0,37.8239,37.8518,37.789,37.81,58200.0
2008-01-29 15:00:00,54.21,54.27,54.13,54.25,64300.0,37.8239,37.8658,37.7681,37.8518,64300.0
2008-01-29 15:05:00,54.26,54.34,54.21,54.3,90200.0,37.8588,37.9146,37.8239,37.8867,90200.0
2008-01-29 15:10:00,54.32,54.36,54.2,54.2,84400.0,37.9007,37.9286,37.8169,37.8169,84400.0
2008-01-29 15:15:00,54.2,54.38,54.2,54.33,50700.0,37.8169,37.9425,37.8169,37.9076,50700.0
2008-01-29 15:20:00,54.34,54.58,54.34,54.55,79500.0,37.9146,38.0821,37.9146,38.0611,79500.0
2008-01-29 15:25:00,54.56,54.58,54.46,54.54,67000.0,38.0681,38.0821,37.9983,38.0542,67000.0
2008-01-29 15:30:00,54.53,54.55,54.44,54.46,76000.0,38.0472,38.0611,37.9844,37.9983,76000.0
2008-01-29 15:35:00,54.47,54.61,54.44,54.58,99400.0,38.0053,38.103,37.9844,38.0821,99400.0
2008-01-29 15:40:00,54.57,54.67,54.57,54.66,162100.0,38.0751,38.1449,38.0751,38.1379,162100.0
2008-01-29 15:45:00,54.66,54.67,54.53,54.59,133500.0,38.1379,38.1449,38.0472,38.0891,133500.0
2008-01-29 15:50:00,54.59,54.62,54.5,54.53,156900.0,38.0891,38.11,38.0263,38.0472,156900.0
2008-01-29 15:55:00,54.54,54.59,54.41,54.55,318900.0,38.0542,38.0891,37.9635,38.0611,318900.0
2008-01-30 09:30:00,54.26,54.59,54.1,54.48,132100.0,37.8588,38.0891,37.7472,38.0123,132100.0
2008-01-30 09:35:00,54.5,54.5,53.93,53.97,61800.0,38.0263,38.0263,37.6286,37.6565,61800.0
2008-01-30 09:40:00,53.94,54.7,53.91,54.66,108900.0,37.6355,38.1658,37.6146,38.1379,108900.0
2008-01-30 09:45:00,54.66,54.66,54.26,54.27,148300.0,38.1379,38.1379,37.8588,37.8658,148300.0
2008-01-30 09:50:00,54.26,54.75,54.25,54.75,91900.0,37.8588,38.2007,37.8518,38.2007,91900.0
2008-01-30 09:55:00,54.75,54.83,54.53,54.6,88300.0,38.2007,38.2565,38.0472,38.096,88300.0
2008-01-30 10:00:00,54.62,54.83,54.6,54.78,63800.0,38.11,38.2565,38.096,38.2216,63800.0
2008-01-30 10:05:00,54.78,55.11,54.73,55.07,69400.0,38.2216,38.4519,38.1867,38.424,69400.0
2008-01-30 10:10:00,55.1,55.39,54.98,54.98,137300.0,38.4449,38.6472,38.3612,38.3612,137300.0
2008-01-30 10:15:00,54.99,55.05,54.87,54.9,61400.0,38.3681,38.41,38.2844,38.3053,61400.0
2008-01-30 10:20:00,54.9,54.98,54.72,54.9,123800.0,38.3053,38.3612,38.1798,38.3053,123800.0
2008-01-30 10:25:00,54.9,54.95,54.8,54.89,23100.0,38.3053,38.3402,38.2356,38.2984,23100.0
2008-01-30 10:30:00,54.87,55.02,54.73,54.88,73000.0,38.2844,38.3891,38.1867,38.2914,73000.0
2008-01-30 10:35:00,54.84,54.84,54.69,54.74,22400.0,38.2635,38.2635,38.1588,38.1937,22400.0
2008-01-30 10:40:00,54.74,55.11,54.74,55.11,51200.0,38.1937,38.4519,38.1937,38.4519,51200.0
2008-01-30 10:45:00,55.07,55.14,55.04,55.1,112400.0,38.424,38.4728,38.403,38.4449,112400.0
2008-01-30 10:50:00,55.1,55.18,55.05,55.09,81600.0,38.4449,38.5007,38.41,38.4379,81600.0
2008-01-30 10:55:00,55.09,55.18,55.06,55.09,47300.0,38.4379,38.5007,38.417,38.4379,47300.0
2008-01-30 11:00:00,55.09,55.2,55.05,55.08,59600.0,38.4379,38.5147,38.41,38.4309,59600.0
2008-01-30 11:05:00,55.1,55.1,54.95,54.96,33300.0,38.4449,38.4449,38.3402,38.3472,33300.0
2008-01-30 11:10:00,54.96,54.96,54.65,54.65,60600.0,38.3472,38.3472,38.1309,38.1309,60600.0
2008-01-30 11:15:00,54.65,54.65,54.57,54.61,40900.0,38.1309,38.1309,38.0751,38.103,40900.0
2008-01-30 11:20:00,54.62,54.83,54.54,54.8,41800.0,38.11,38.2565,38.0542,38.2356,41800.0
2008-01-30 11:25:00,54.81,54.81,54.64,54.66,32800.0,38.2426,38.2426,38.1239,38.1379,32800.0
2008-01-30 11:30:00,54.68,54.88,54.59,54.84,36900.0,38.1518,38.2914,38.0891,38.2635,36900.0
2008-01-30 11:35:00,54.85,54.85,54.7,54.75,82800.0,38.2705,38.2705,38.1658,38.2007,82800.0
2008-01-30 11:40:00,54.74,54.76,54.41,54.51,50700.0,38.1937,38.2077,37.9635,38.0332,50700.0
2008-01-30 11:45:00,54.51,54.9,54.44,54.89,38200.0,38.0332,38.3053,37.9844,38.2984,38200.0
2008-01-30 11:50:00,54.9,54.91,54.57,54.57,28500.0,38.3053,38.3123,38.0751,38.0751,28500.0
2008-01-30 11:55:00,54.57,54.7,54.47,54.67,36700.0,38.0751,38.1658,38.0053,38.1449,36700.0
2008-01-30 12:00:00,54.66,54.7,54.52,54.61,28700.0,38.1379,38.1658,38.0402,38.103,28700.0
2008-01-30 12:05:00,54.63,54.8,54.61,54.71,20500.0,38.117,38.2356,38.103,38.1728,20500.0
2008-01-30 12:10:00,54.68,54.74,54.63,54.71,14100.0,38.1518,38.1937,38.117,38.1728,14100.0
2008-01-30 12:15:00,54.71,54.76,54.62,54.63,16100.0,38.1728,38.2077,38.11,38.117,16100.0
2008-01-30 12:20:00,54.63,54.65,54.5,54.55,25800.0,38.117,38.1309,38.0263,38.0611,25800.0
2008-01-30 12:25:00,54.55,54.64,54.51,54.57,18400.0,38.0611,38.1239,38.0332,38.0751,18400.0
2008-01-30 12:30:00,54.57,54.66,54.56,54.63,21900.0,38.0751,38.1379,38.0681,38.117,21900.0
2008-01-30 12:35:00,54.62,54.62,54.5,54.55,19900.0,38.11,38.11,38.0263,38.0611,19900.0
2008-01-30 12:40:00,54.55,54.58,54.49,54.58,19400.0,38.0611,38.0821,38.0193,38.0821,19400.0
2008-01-30 12:45:00,54.58,54.58,54.5,54.5,16100.0,38.0821,38.0821,38.0263,38.0263,16100.0
2008-01-30 12:50:00,54.51,54.52,54.45,54.52,18500.0,38.0332,38.0402,37.9914,38.0402,18500.0
2008-01-30 12:55:00,54.52,54.56,54.47,54.48,16800.0,38.0402,38.0681,38.0053,38.0123,16800.0
2008-01-30 13:00:00,54.48,54.58,54.48,54.54,12900.0,38.0123,38.0821,38.0123,38.0542,12900.0
2008-01-30 13:05:00,54.55,54.69,54.54,54.65,23000.0,38.0611,38.1588,38.0542,38.1309,23000.0
2008-01-30 13:10:00,54.67,54.74,54.6,54.66,21700.0,38.1449,38.1937,38.096,38.1379,21700.0
2008-01-30 13:15:00,54.66,54.72,54.58,54.65,26800.0,38.1379,38.1798,38.0821,38.1309,26800.0
2008-01-30 13:20:00,54.67,54.71,54.59,54.62,23900.0,38.1449,38.1728,38.0891,38.11,23900.0
2008-01-30 13:25:00,54.62,54.77,54.59,54.6,32200.0,38.11,38.2146,38.0891,38.096,32200.0
2008-01-30 13:30:00,54.6,54.62,54.52,54.61,24200.0,38.096,38.11,38.0402,38.103,24200.0
2008-01-30 13:35:00,54.61,54.64,54.55,54.6,20300.0,38.103,38.1239,38.0611,38.096,20300.0
2008-01-30 13:40:00,54.6,54.64,54.57,54.58,14400.0,38.096,38.1239,38.0751,38.0821,14400.0
2008-01-30 13:45:00,54.59,54.61,54.5,54.6,21800.0,38.0891,38.103,38.0263,38.096,21800.0
2008-01-30 13:50:00,54.59,54.6,54.48,54.53,24500.0,38.0891,38.096,38.0123,38.0472,24500.0
2008-01-30 13:55:00,54.56,54.61,54.47,54.53,35700.0,38.0681,38.103,38.0053,38.0472,35700.0
2008-01-30 14:00:00,54.54,54.66,54.47,54.6,42400.0,38.0542,38.1379,38.0053,38.096,42400.0
2008-01-30 14:05:00,54.61,54.68,54.51,54.61,52500.0,38.103,38.1518,38.0332,38.103,52500.0
2008-01-30 14:10:00,54.62,55.0,54.53,54.88,59900.0,38.11,38.3751,38.0472,38.2914,59900.0
2008-01-30 14:15:00,55.0,55.41,54.85,55.29,253600.0,38.3751,38.6612,38.2705,38.5775,253600.0
2008-01-30 14:20:00,55.28,56.29,54.91,55.72,360600.0,38.5705,39.2752,38.3123,38.8775,360600.0
2008-01-30 14:25:00,55.82,56.36,55.69,56.18,455800.0,38.9473,39.324,38.8566,39.1984,455800.0
2008-01-30 14:30:00,56.19,56.23,55.48,55.48,287600.0,39.2054,39.2333,38.71,38.71,287600.0
2008-01-30 14:35:00,55.47,55.81,55.24,55.73,277100.0,38.7031,38.9403,38.5426,38.8845,277100.0
2008-01-30 14:40:00,55.73,55.99,55.71,55.79,175600.0,38.8845,39.0659,38.8705,38.9263,175600.0
2008-01-30 14:45:00,55.75,55.8,55.33,55.74,180600.0,38.8984,38.9333,38.6054,38.8914,180600.0
2008-01-30 14:50:00,55.74,56.29,55.71,56.27,155900.0,38.8914,39.2752,38.8705,39.2612,155900.0
2008-01-30 14:55:00,56.28,56.39,56.02,56.29,206700.0,39.2682,39.345,39.0868,39.2752,206700.0
2008-01-30 15:00:00,56.32,56.46,56.26,56.39,110700.0,39.2961,39.3938,39.2543,39.345,110700.0
2008-01-30 15:05:00,56.39,56.89,56.3,56.3,303200.0,39.345,39.6938,39.2822,39.2822,303200.0
2008-01-30 15:10:00,56.29,56.43,56.11,56.21,285400.0,39.2752,39.3729,39.1496,39.2194,285400.0
2008-01-30 15:15:00,56.18,56.24,55.75,56.03,271600.0,39.1984,39.2403,38.8984,39.0938,271600.0
2008-01-30 15:20:00,56.04,56.3,55.95,55.95,135500.0,39.1008,39.2822,39.038,39.038,135500.0
2008-01-30 15:25:00,55.95,56.03,55.76,55.85,161400.0,39.038,39.0938,38.9054,38.9682,161400.0
2008-01-30 15:30:00,55.84,56.06,55.68,55.71,136000.0,38.9612,39.1147,38.8496,38.8705,136000.0
2008-01-30 15:35:00,55.71,55.83,55.5,55.59,188500.0,38.8705,38.9542,38.724,38.7868,188500.0
2008-01-30 15:40:00,55.59,55.7,55.43,55.43,257800.0,38.7868,38.8635,38.6751,38.6751,257800.0
2008-01-30 15:45:00,55.44,55.74,55.21,55.5,257400.0,38.6821,38.8914,38.5216,38.724,257400.0
2008-01-30 15:50:00,55.69,55.87,55.54,55.59,303800.0,38.8566,38.9821,38.7519,38.7868,303800.0
2008-01-30 15:55:00,55.59,55.71,55.46,55.65,481300.0,38.7868,38.8705,38.6961,38.8286,481300.0
2008-01-31 09:30:00,54.65,55.35,54.5,55.32,181700.0,38.1309,38.6193,38.0263,38.5984,181700.0
2008-01-31 09:35:00,55.33,55.79,55.15,55.51,219400.0,38.6054,38.9263,38.4798,38.731,219400.0
2008-01-31 09:40:00,55.51,55.54,55.27,55.45,135900.0,38.731,38.7519,38.5635,38.6891,135900.0
2008-01-31 09:45:00,55.45,55.54,55.12,55.16,228700.0,38.6891,38.7519,38.4588,38.4868,228700.0
2008-01-31 09:50:00,55.21,55.48,54.98,55.35,297000.0,38.5216,38.71,38.3612,38.6193,297000.0
2008-01-31 09:55:00,55.34,55.5,55.07,55.31,200600.0,38.6123,38.724,38.424,38.5914,200600.0
2008-01-31 10:00:00,55.28,55.39,54.96,55.18,110300.0,38.5705,38.6472,38.3472,38.5007,110300.0
2008-01-31 10:05:00,55.19,55.45,55.01,55.27,133000.0,38.5077,38.6891,38.3821,38.5635,133000.0
2008-01-31 10:10:00,55.25,55.27,54.91,55.0,137400.0,38.5496,38.5635,38.3123,38.3751,137400.0
2008-01-31 10:15:00,54.97,55.0,54.58,54.59,113300.0,38.3542,38.3751,38.0821,38.0891,113300.0
2008-01-31 10:20:00,54.6,54.8,54.53,54.7,116700.0,38.096,38.2356,38.0472,38.1658,116700.0
2008-01-31 10:25:00,54.69,54.87,54.68,54.82,65900.0,38.1588,38.2844,38.1518,38.2495,65900.0
2008-01-31 10:30:00,54.81,54.87,54.5,54.53,104100.0,38.2426,38.2844,38.0263,38.0472,104100.0
2008-01-31 10:35:00,54.52,54.54,54.05,54.1,166300.0,38.0402,38.0542,37.7123,37.7472,166300.0
2008-01-31 10:40:00,54.09,54.39,54.08,54.12,87700.0,37.7402,37.9495,37.7332,37.7611,87700.0
2008-01-31 10:45:00,54.11,54.28,54.08,54.25,41600.0,37.7541,37.8728,37.7332,37.8518,41600.0
2008-01-31 10:50:00,54.25,54.3,54.15,54.2,54800.0,37.8518,37.8867,37.7821,37.8169,54800.0
2008-01-31 10:55:00,54.22,54.57,54.22,54.52,90700.0,37.8309,38.0751,37.8309,38.0402,90700.0
2008-01-31 11:00:00,54.55,54.8,54.55,54.68,84900.0,38.0611,38.2356,38.0611,38.1518,84900.0
2008-01-31 11:05:00,54.67,54.79,54.31,54.35,91700.0,38.1449,38.2286,37.8937,37.9216,91700.0
2008-01-31 11:10:00,54.35,54.4,54.2,54.32,62800.0,37.9216,37.9565,37.8169,37.9007,62800.0
2008-01-31 11:15:00,54.33,54.37,54.19,54.31,46300.0,37.9076,37.9356,37.81,37.8937,46300.0
2008-01-31 11:20:00,54.29,54.54,54.26,54.41,49300.0,37.8797,38.0542,37.8588,37.9635,49300.0
2008-01-31 11:25:00,54.4,54.54,54.38,54.46,129000.0,37.9565,38.0542,37.9425,37.9983,129000.0
2008-01-31 11:30:00,54.45,54.55,54.31,54.42,159300.0,37.9914,38.0611,37.8937,37.9704,159300.0
2008-01-31 11:35:00,54.39,54.45,54.27,54.39,42700.0,37.9495,37.9914,37.8658,37.9495,42700.0
2008-01-31 11:40:00,54.39,54.68,54.39,54.68,78400.0,37.9495,38.1518,37.9495,38.1518,78400.0
2008-01-31 11:45:00,54.66,55.09,54.66,54.89,118200.0,38.1379,38.4379,38.1379,38.2984,118200.0
2008-01-31 11:50:00,54.9,55.23,54.77,55.22,139600.0,38.3053,38.5356,38.2146,38.5286,139600.0
2008-01-31 11:55:00,55.2,55.26,54.69,54.73,70200.0,38.5147,38.5565,38.1588,38.1867,70200.0
2008-01-31 12:00:00,54.73,54.79,54.61,54.74,43600.0,38.1867,38.2286,38.103,38.1937,43600.0
2008-01-31 12:05:00,54.72,54.78,54.56,54.65,43200.0,38.1798,38.2216,38.0681,38.1309,43200.0
2008-01-31 12:10:00,54.68,55.0,54.6,54.96,73700.0,38.1518,38.3751,38.096,38.3472,73700.0
2008-01-31 12:15:00,54.97,54.97,54.51,54.54,73800.0,38.3542,38.3542,38.0332,38.0542,73800.0
2008-01-31 12:20:00,54.52,54.72,54.52,54.63,66300.0,38.0402,38.1798,38.0402,38.117,66300.0
2008-01-31 12:25:00,54.61,54.64,54.44,54.52,68500.0,38.103,38.1239,37.9844,38.0402,68500.0
2008-01-31 12:30:00,54.51,54.6,54.16,54.16,184500.0,38.0332,38.096,37.789,37.789,184500.0
2008-01-31 12:35:00,54.16,54.36,54.16,54.34,74100.0,37.789,37.9286,37.789,37.9146,74100.0
2008-01-31 12:40:00,54.33,54.37,53.96,54.19,151600.0,37.9076,37.9356,37.6495,37.81,151600.0
2008-01-31 12:45:00,54.17,54.18,53.99,54.01,92500.0,37.796,37.803,37.6704,37.6844,92500.0
2008-01-31 12:50:00,54.02,54.02,53.75,53.84,117800.0,37.6913,37.6913,37.503,37.5658,117800.0
2008-01-31 12:55:00,53.82,54.0,53.81,53.93,66700.0,37.5518,37.6774,37.5448,37.6286,66700.0
2008-01-31 13:00:00,53.92,53.98,53.72,53.75,109400.0,37.6216,37.6634,37.482,37.503,109400.0
2008-01-31 13:05:00,53.72,53.79,53.57,53.69,132300.0,37.482,37.5309,37.3774,37.4611,132300.0
2008-01-31 13:10:00,53.67,53.8,53.53,53.6,83400.0,37.4471,37.5378,37.3495,37.3983,83400.0
2008-01-31 13:15:00,53.58,53.64,53.5,53.52,93000.0,37.3843,37.4262,37.3285,37.3425,93000.0
2008-01-31 13:20:00,53.51,53.75,53.48,53.61,148600.0,37.3355,37.503,37.3146,37.4053,148600.0
2008-01-31 13:25:00,53.61,53.77,53.58,53.68,100900.0,37.4053,37.5169,37.3843,37.4541,100900.0
2008-01-31 13:30:00,53.68,53.77,53.62,53.64,76500.0,37.4541,37.5169,37.4123,37.4262,76500.0
2008-01-31 13:35:00,53.65,53.78,53.54,53.75,160700.0,37.4332,37.5239,37.3564,37.503,160700.0
2008-01-31 13:40:00,53.74,53.83,53.61,53.72,102200.0,37.496,37.5588,37.4053,37.482,102200.0
2008-01-31 13:45:00,53.72,54.11,53.72,54.09,109200.0,37.482,37.7541,37.482,37.7402,109200.0
2008-01-31 13:50:00,54.11,54.14,54.01,54.02,73200.0,37.7541,37.7751,37.6844,37.6913,73200.0
2008-01-31 13:55:00,54.02,54.07,53.79,53.87,99300.0,37.6913,37.7262,37.5309,37.5867,99300.0
2008-01-31 14:00:00,53.9,54.04,53.8,53.89,57900.0,37.6076,37.7053,37.5378,37.6006,57900.0
2008-01-31 14:05:00,53.9,54.09,53.86,54.04,89700.0,37.6076,37.7402,37.5797,37.7053,89700.0
2008-01-31 14:10:00,54.05,54.27,54.05,54.12,75800.0,37.7123,37.8658,37.7123,37.7611,75800.0
2008-01-31 14:15:00,54.15,54.27,54.09,54.24,83300.0,37.7821,37.8658,37.7402,37.8448,83300.0
2008-01-31 14:20:00,54.24,54.34,54.11,54.17,60400.0,37.8448,37.9146,37.7541,37.796,60400.0
2008-01-31 14:25:00,54.13,54.22,53.92,54.06,59400.0,37.7681,37.8309,37.6216,37.7193,59400.0
2008-01-31 14:30:00,54.04,54.12,53.97,54.11,42900.0,37.7053,37.7611,37.6565,37.7541,42900.0
2008-01-31 14:35:00,54.11,54.22,53.96,53.98,69900.0,37.7541,37.8309,37.6495,37.6634,69900.0
2008-01-31 14:40:00,53.99,54.08,53.91,54.05,66900.0,37.6704,37.7332,37.6146,37.7123,66900.0
2008-01-31 14:45:00,54.05,54.34,54.04,54.3,63000.0,37.7123,37.9146,37.7053,37.8867,63000.0
2008-01-31 14:50:00,54.29,54.39,54.13,54.18,61000.0,37.8797,37.9495,37.7681,37.803,61000.0
2008-01-31 14:55:00,54.16,54.46,54.11,54.43,62600.0,37.789,37.9983,37.7541,37.9774,62600.0
2008-01-31 15:00:00,54.43,54.43,54.21,54.29,126700.0,37.9774,37.9774,37.8239,37.8797,126700.0
2008-01-31 15:05:00,54.3,54.5,54.28,54.48,120700.0,37.8867,38.0263,37.8728,38.0123,120700.0
2008-01-31 15:10:00,54.48,54.53,54.35,54.42,105500.0,38.0123,38.0472,37.9216,37.9704,105500.0
2008-01-31 15:15:00,54.41,54.49,54.3,54.48,66400.0,37.9635,38.0193,37.8867,38.0123,66400.0
2008-01-31 15:20:00,54.48,54.6,54.45,54.57,61400.0,38.0123,38.096,37.9914,38.0751,61400.0
2008-01-31 15:25:00,54.57,54.65,54.45,54.54,68200.0,38.0751,38.1309,37.9914,38.0542,68200.0
2008-01-31 15:30:00,54.53,54.72,54.53,54.6,120500.0,38.0472,38.1798,38.0472,38.096,120500.0
2008-01-31 15:35:00,54.58,54.7,54.51,54.7,78900.0,38.0821,38.1658,38.0332,38.1658,78900.0
2008-01-31 15:40:00,54.69,54.8,54.58,54.6,184100.0,38.1588,38.2356,38.0821,38.096,184100.0
2008-01-31 15:45:00,54.58,54.72,54.56,54.64,145200.0,38.0821,38.1798,38.0681,38.1239,145200.0
2008-01-31 15:50:00,54.63,54.66,54.13,54.24,247800.0,38.117,38.1379,37.7681,37.8448,247800.0
2008-01-31 15:55:00,54.26,54.51,54.1,54.2,261900.0,37.8588,38.0332,37.7472,37.8169,261900.0
2008-02-01 09:30:00,54.85,55.56,54.61,55.37,185700.0,38.2705,38.7658,38.103,38.6333,185700.0
2008-02-01 09:35:00,55.35,55.39,54.46,54.68,155700.0,38.6193,38.6472,37.9983,38.1518,155700.0
2008-02-01 09:40:00,54.72,54.76,54.3,54.34,114400.0,38.1798,38.2077,37.8867,37.9146,114400.0
2008-02-01 09:45:00,54.35,55.02,54.32,54.88,98000.0,37.9216,38.3891,37.9007,38.2914,98000.0
2008-02-01 09:50:00,54.9,55.25,54.81,54.91,365800.0,38.3053,38.5496,38.2426,38.3123,365800.0
2008-02-01 09:55:00,54.91,55.12,54.91,54.98,78400.0,38.3123,38.4588,38.3123,38.3612,78400.0
2008-02-01 10:00:00,54.99,55.43,54.95,55.41,260700.0,38.3681,38.6751,38.3402,38.6612,260700.0
2008-02-01 10:05:00,55.4,55.56,54.77,54.77,246500.0,38.6542,38.7658,38.2146,38.2146,246500.0
2008-02-01 10:10:00,54.77,54.8,53.86,53.99,343400.0,38.2146,38.2356,37.5797,37.6704,343400.0
2008-02-01 10:15:00,54.0,54.04,53.48,53.54,469700.0,37.6774,37.7053,37.3146,37.3564,469700.0
2008-02-01 10:20:00,53.54,53.61,52.82,52.92,508700.0,37.3564,37.4053,36.8541,36.9238,508700.0
2008-02-01 10:25:00,52.92,53.11,52.4,52.74,375700.0,36.9238,37.0564,36.561,36.7983,375700.0
2008-02-01 10:30:00,52.74,52.95,52.45,52.81,181600.0,36.7983,36.9448,36.5959,36.8471,181600.0
2008-02-01 10:35:00,52.82,53.07,52.69,53.03,185700.0,36.8541,37.0285,36.7634,37.0006,185700.0
2008-02-01 10:40:00,53.03,53.33,52.96,53.26,172400.0,37.0006,37.2099,36.9518,37.1611,172400.0
2008-02-01 10:45:00,53.26,53.26,52.84,53.05,168600.0,37.1611,37.1611,36.868,37.0145,168600.0
2008-02-01 10:50:00,53.04,53.16,52.86,52.86,111000.0,37.0076,37.0913,36.882,36.882,111000.0
2008-02-01 10:55:00,52.85,52.94,52.58,52.6,215500.0,36.875,36.9378,36.6866,36.7006,215500.0
2008-02-01 11:00:00,52.6,53.25,52.44,53.19,169600.0,36.7006,37.1541,36.5889,37.1122,169600.0
2008-02-01 11:05:00,53.17,53.25,52.94,53.11,153700.0,37.0983,37.1541,36.9378,37.0564,153700.0
2008-02-01 11:10:00,53.09,53.35,52.85,53.29,111800.0,37.0425,37.2239,36.875,37.182,111800.0
2008-02-01 11:15:00,53.3,53.57,53.21,53.23,115600.0,37.189,37.3774,37.1262,37.1401,115600.0
2008-02-01 11:20:00,53.21,53.3,53.03,53.08,121100.0,37.1262,37.189,37.0006,37.0355,121100.0
2008-02-01 11:25:00,53.08,53.24,53.03,53.12,93200.0,37.0355,37.1471,37.0006,37.0634,93200.0
2008-02-01 11:30:00,53.11,53.42,53.05,53.34,154800.0,37.0564,37.2727,37.0145,37.2169,154800.0
2008-02-01 11:35:00,53.33,53.46,53.29,53.45,66800.0,37.2099,37.3006,37.182,37.2936,66800.0
2008-02-01 11:40:00,53.44,53.55,53.4,53.47,78200.0,37.2867,37.3634,37.2588,37.3076,78200.0
2008-02-01 11:45:00,53.47,53.5,53.24,53.5,93000.0,37.3076,37.3285,37.1471,37.3285,93000.0
2008-02-01 11:50:00,53.51,53.65,53.33,53.4,83600.0,37.3355,37.4332,37.2099,37.2588,83600.0
2008-02-01 11:55:00,53.39,53.47,53.2,53.22,109800.0,37.2518,37.3076,37.1192,37.1332,109800.0
2008-02-01 12:00:00,53.22,53.25,53.01,53.11,113400.0,37.1332,37.1541,36.9866,37.0564,113400.0
2008-02-01 12:05:00,53.06,53.15,52.87,53.0,148400.0,37.0215,37.0843,36.889,36.9797,148400.0
2008-02-01 12:10:00,53.01,53.02,52.73,52.78,92300.0,36.9866,36.9936,36.7913,36.8262,92300.0
2008-02-01 12:15:00,52.75,53.0,52.73,52.89,70700.0,36.8052,36.9797,36.7913,36.9029,70700.0
2008-02-01 12:20:00,52.88,52.97,52.8,52.96,91000.0,36.8959,36.9587,36.8401,36.9518,91000.0
2008-02-01 12:25:00,52.95,53.07,52.9,53.01,78200.0,36.9448,37.0285,36.9099,36.9866,78200.0
2008-02-01 12:30:00,53.0,53.0,52.83,52.93,57200.0,36.9797,36.9797,36.861,36.9308,57200.0
2008-02-01 12:35:00,52.93,52.95,52.65,52.72,86900.0,36.9308,36.9448,36.7355,36.7843,86900.0
2008-02-01 12:40:00,52.72,52.9,52.72,52.9,89200.0,36.7843,36.9099,36.7843,36.9099,89200.0
2008-02-01 12:45:00,52.9,52.92,52.75,52.81,36800.0,36.9099,36.9238,36.8052,36.8471,36800.0
2008-02-01 12:50:00,52.81,52.87,52.74,52.78,33600.0,36.8471,36.889,36.7983,36.8262,33600.0
2008-02-01 12:55:00,52.76,52.86,52.75,52.76,95000.0,36.8122,36.882,36.8052,36.8122,95000.0
2008-02-01 13:00:00,52.77,53.06,52.75,53.02,65300.0,36.8192,37.0215,36.8052,36.9936,65300.0
2008-02-01 13:05:00,53.01,53.03,52.88,52.91,57800.0,36.9866,37.0006,36.8959,36.9169,57800.0
2008-02-01 13:10:00,52.9,52.98,52.88,52.94,64100.0,36.9099,36.9657,36.8959,36.9378,64100.0
2008-02-01 13:15:00,52.94,53.03,52.88,52.92,54300.0,36.9378,37.0006,36.8959,36.9238,54300.0
2008-02-01 13:20:00,52.94,53.03,52.88,52.89,93100.0,36.9378,37.0006,36.8959,36.9029,93100.0
2008-02-01 13:25:00,52.89,52.92,52.75,52.91,71300.0,36.9029,36.9238,36.8052,36.9169,71300.0
2008-02-01 13:30:00,52.9,53.07,52.9,52.98,85500.0,36.9099,37.0285,36.9099,36.9657,85500.0
2008-02-01 13:35:00,52.97,53.03,52.9,52.98,38100.0,36.9587,37.0006,36.9099,36.9657,38100.0
2008-02-01 13:40:00,52.98,53.01,52.91,52.96,91800.0,36.9657,36.9866,36.9169,36.9518,91800.0
2008-02-01 13:45:00,52.97,53.01,52.87,52.92,61900.0,36.9587,36.9866,36.889,36.9238,61900.0
2008-02-01 13:50:00,52.91,52.97,52.76,52.81,92000.0,36.9169,36.9587,36.8122,36.8471,92000.0
2008-02-01 13:55:00,52.81,52.89,52.4,52.41,130900.0,36.8471,36.9029,36.561,36.568,130900.0
2008-02-01 14:00:00,52.4,52.41,52.12,52.31,195700.0,36.561,36.568,36.3657,36.4982,195700.0
2008-02-01 14:05:00,52.3,52.46,52.23,52.43,157200.0,36.4913,36.6029,36.4424,36.582,157200.0
2008-02-01 14:10:00,52.43,52.54,52.39,52.49,65500.0,36.582,36.6587,36.554,36.6238,65500.0
2008-02-01 14:15:00,52.49,52.62,52.43,52.58,72000.0,36.6238,36.7145,36.582,36.6866,72000.0
2008-02-01 14:20:00,52.6,52.67,52.52,52.67,76000.0,36.7006,36.7494,36.6448,36.7494,76000.0
2008-02-01 14:25:00,52.67,52.73,52.59,52.69,47300.0,36.7494,36.7913,36.6936,36.7634,47300.0
2008-02-01 14:30:00,52.7,52.88,52.7,52.82,82400.0,36.7703,36.8959,36.7703,36.8541,82400.0
2008-02-01 14:35:00,52.83,52.91,52.75,52.91,61900.0,36.861,36.9169,36.8052,36.9169,61900.0
2008-02-01 14:40:00,52.92,52.95,52.84,52.85,87600.0,36.9238,36.9448,36.868,36.875,87600.0
2008-02-01 14:45:00,52.83,52.93,52.82,52.88,50900.0,36.861,36.9308,36.8541,36.8959,50900.0
2008-02-01 14:50:00,52.89,53.03,52.88,53.01,56300.0,36.9029,37.0006,36.8959,36.9866,56300.0
2008-02-01 14:55:00,53.01,53.05,52.84,52.96,84500.0,36.9866,37.0145,36.868,36.9518,84500.0
2008-02-01 15:00:00,52.95,52.98,52.74,52.83,122500.0,36.9448,36.9657,36.7983,36.861,122500.0
2008-02-01 15:05:00,52.83,53.1,52.83,53.1,126600.0,36.861,37.0494,36.861,37.0494,126600.0
2008-02-01 15:10:00,53.09,53.14,52.92,52.92,73000.0,37.0425,37.0773,36.9238,36.9238,73000.0
2008-02-01 15:15:00,52.92,52.98,52.78,52.96,92900.0,36.9238,36.9657,36.8262,36.9518,92900.0
2008-02-01 15:20:00,52.97,53.14,52.88,53.12,124200.0,36.9587,37.0773,36.8959,37.0634,124200.0
2008-02-01 15:25:00,53.13,53.22,53.09,53.17,102600.0,37.0704,37.1332,37.0425,37.0983,102600.0
2008-02-01 15:30:00,53.17,53.19,53.0,53.13,113100.0,37.0983,37.1122,36.9797,37.0704,113100.0
2008-02-01 15:35:00,53.13,53.18,53.09,53.15,153600.0,37.0704,37.1053,37.0425,37.0843,153600.0
2008-02-01 15:40:00,53.14,53.27,53.14,53.22,117600.0,37.0773,37.168,37.0773,37.1332,117600.0
2008-02-01 15:45:00,53.21,53.22,53.12,53.2,101300.0,37.1262,37.1332,37.0634,37.1192,101300.0
2008-02-01 15:50:00,53.2,53.24,53.15,53.2,124200.0,37.1192,37.1471,37.0843,37.1192,124200.0
2008-02-01 15:55:00,53.19,53.25,53.14,53.18,190000.0,37.1122,37.1541,37.0773,37.1053,190000.0
2008-02-04 09:30:00,52.55,52.7,51.7,51.71,225600.0,36.6657,36.7703,36.0726,36.0796,225600.0
2008-02-04 09:35:00,51.7,52.25,51.56,52.17,221900.0,36.0726,36.4564,35.9749,36.4005,221900.0
2008-02-04 09:40:00,52.17,52.32,51.97,52.15,225600.0,36.4005,36.5052,36.261,36.3866,225600.0
2008-02-04 09:45:00,52.15,52.15,51.68,51.72,192500.0,36.3866,36.3866,36.0587,36.0866,192500.0
2008-02-04 09:50:00,51.72,51.81,51.5,51.71,307300.0,36.0866,36.1494,35.9331,36.0796,307300.0
2008-02-04 09:55:00,51.72,52.02,51.66,51.9,349000.0,36.0866,36.2959,36.0447,36.2122,349000.0
2008-02-04 10:00:00,51.87,51.87,51.5,51.7,172000.0,36.1912,36.1912,35.9331,36.0726,172000.0
2008-02-04 10:05:00,51.71,51.93,51.53,51.61,226900.0,36.0796,36.2331,35.954,36.0098,226900.0
2008-02-04 10:10:00,51.61,51.87,51.56,51.81,85400.0,36.0098,36.1912,35.9749,36.1494,85400.0
2008-02-04 10:15:00,51.8,51.95,51.7,51.91,76400.0,36.1424,36.247,36.0726,36.2191,76400.0
2008-02-04 10:20:00,51.9,52.0,51.71,51.91,137500.0,36.2122,36.2819,36.0796,36.2191,137500.0
2008-02-04 10:25:00,51.91,52.08,51.9,52.04,198600.0,36.2191,36.3378,36.2122,36.3098,198600.0
2008-02-04 10:30:00,52.04,52.08,51.7,51.87,104700.0,36.3098,36.3378,36.0726,36.1912,104700.0
2008-02-04 10:35:00,51.88,52.08,51.82,51.93,108700.0,36.1982,36.3378,36.1563,36.2331,108700.0
2008-02-04 10:40:00,51.92,52.02,51.83,51.87,171000.0,36.2261,36.2959,36.1633,36.1912,171000.0
2008-02-04 10:45:00,51.87,51.95,51.75,51.8,73800.0,36.1912,36.247,36.1075,36.1424,73800.0
2008-02-04 10:50:00,51.81,51.88,51.73,51.76,136200.0,36.1494,36.1982,36.0935,36.1145,136200.0
2008-02-04 10:55:00,51.77,51.79,51.64,51.74,137900.0,36.1215,36.1354,36.0307,36.1005,137900.0
2008-02-04 11:00:00,51.74,51.75,51.58,51.58,113900.0,36.1005,36.1075,35.9889,35.9889,113900.0
2008-02-04 11:05:00,51.57,51.71,51.37,51.65,198000.0,35.9819,36.0796,35.8424,36.0377,198000.0
2008-02-04 11:10:00,51.66,52.0,51.61,51.91,140500.0,36.0447,36.2819,36.0098,36.2191,140500.0
2008-02-04 11:15:00,51.91,52.02,51.78,51.81,97800.0,36.2191,36.2959,36.1284,36.1494,97800.0
2008-02-04 11:20:00,51.79,51.9,51.7,51.75,73900.0,36.1354,36.2122,36.0726,36.1075,73900.0
2008-02-04 11:25:00,51.73,51.97,51.71,51.96,105700.0,36.0935,36.261,36.0796,36.254,105700.0
2008-02-04 11:30:00,51.96,52.11,51.96,52.05,115300.0,36.254,36.3587,36.254,36.3168,115300.0
2008-02-04 11:35:00,52.05,52.06,51.91,51.97,99400.0,36.3168,36.3238,36.2191,36.261,99400.0
2008-02-04 11:40:00,51.97,52.06,51.87,51.99,121200.0,36.261,36.3238,36.1912,36.275,121200.0
2008-02-04 11:45:00,51.99,52.03,51.97,51.99,124000.0,36.275,36.3029,36.261,36.275,124000.0
2008-02-04 11:50:00,51.99,52.01,51.76,51.91,79200.0,36.275,36.2889,36.1145,36.2191,79200.0
2008-02-04 11:55:00,51.92,51.99,51.84,51.92,68600.0,36.2261,36.275,36.1703,36.2261,68600.0
2008-02-04 12:00:00,51.93,52.02,51.77,51.77,69500.0,36.2331,36.2959,36.1215,36.1215,69500.0
2008-02-04 12:05:00,51.79,51.92,51.76,51.86,63900.0,36.1354,36.2261,36.1145,36.1843,63900.0
2008-02-04 12:10:00,51.85,51.91,51.75,51.84,53700.0,36.1773,36.2191,36.1075,36.1703,53700.0
2008-02-04 12:15:00,51.83,51.89,51.83,51.85,52300.0,36.1633,36.2052,36.1633,36.1773,52300.0
2008-02-04 12:20:00,51.84,51.86,51.65,51.76,85300.0,36.1703,36.1843,36.0377,36.1145,85300.0
2008-02-04 12:25:00,51.76,51.85,51.74,51.79,53100.0,36.1145,36.1773,36.1005,36.1354,53100.0
2008-02-04 12:30:00,51.78,51.85,51.72,51.76,91000.0,36.1284,36.1773,36.0866,36.1145,91000.0
2008-02-04 12:35:00,51.76,51.78,51.71,51.77,122500.0,36.1145,36.1284,36.0796,36.1215,122500.0
2008-02-04 12:40:00,51.78,51.86,51.75,51.85,143900.0,36.1284,36.1843,36.1075,36.1773,143900.0
2008-02-04 12:45:00,51.86,52.03,51.85,51.88,159700.0,36.1843,36.3029,36.1773,36.1982,159700.0
2008-02-04 12:50:00,51.88,51.92,51.63,51.75,114100.0,36.1982,36.2261,36.0238,36.1075,114100.0
2008-02-04 12:55:00,51.75,51.79,51.58,51.72,105000.0,36.1075,36.1354,35.9889,36.0866,105000.0
2008-02-04 13:00:00,51.72,51.83,51.69,51.71,101300.0,36.0866,36.1633,36.0656,36.0796,101300.0
2008-02-04 13:05:00,51.71,51.74,51.48,51.6,129800.0,36.0796,36.1005,35.9191,36.0028,129800.0
2008-02-04 13:10:00,51.62,51.71,51.59,51.69,93400.0,36.0168,36.0796,35.9959,36.0656,93400.0
2008-02-04 13:15:00,51.69,51.74,51.66,51.67,64500.0,36.0656,36.1005,36.0447,36.0517,64500.0
2008-02-04 13:20:00,51.66,51.67,51.61,51.64,76800.0,36.0447,36.0517,36.0098,36.0307,76800.0
2008-02-04 13:25:00,51.63,51.67,51.55,51.61,53300.0,36.0238,36.0517,35.968,36.0098,53300.0
2008-02-04 13:30:00,51.6,51.62,51.48,51.58,134200.0,36.0028,36.0168,35.9191,35.9889,134200.0
2008-02-04 13:35:00,51.58,51.7,51.55,51.55,96600.0,35.9889,36.0726,35.968,35.968,96600.0
2008-02-04 13:40:00,51.55,51.65,51.49,51.64,105000.0,35.968,36.0377,35.9261,36.0307,105000.0
2008-02-04 13:45:00,51.65,51.7,51.61,51.69,83400.0,36.0377,36.0726,36.0098,36.0656,83400.0
2008-02-04 13:50:00,51.69,51.75,51.58,51.68,115000.0,36.0656,36.1075,35.9889,36.0587,115000.0
2008-02-04 13:55:00,51.68,51.72,51.6,51.69,57100.0,36.0587,36.0866,36.0028,36.0656,57100.0
2008-02-04 14:00:00,51.69,51.72,51.6,51.62,97600.0,36.0656,36.0866,36.0028,36.0168,97600.0
2008-02-04 14:05:00,51.62,51.66,51.5,51.52,102300.0,36.0168,36.0447,35.9331,35.947,102300.0
2008-02-04 14:10:00,51.52,51.61,51.5,51.57,64000.0,35.947,36.0098,35.9331,35.9819,64000.0
2008-02-04 14:15:00,51.58,51.62,51.52,51.59,467500.0,35.9889,36.0168,35.947,35.9959,467500.0
2008-02-04 14:20:00,51.59,51.62,51.53,51.58,115300.0,35.9959,36.0168,35.954,35.9889,115300.0
2008-02-04 14:25:00,51.58,51.59,51.48,51.49,94900.0,35.9889,35.9959,35.9191,35.9261,94900.0
2008-02-04 14:30:00,51.49,51.52,51.44,51.49,76700.0,35.9261,35.947,35.8912,35.9261,76700.0
2008-02-04 14:35:00,51.48,51.49,51.2,51.22,141200.0,35.9191,35.9261,35.7237,35.7377,141200.0
2008-02-04 14:40:00,51.22,51.33,51.13,51.33,150200.0,35.7377,35.8145,35.6749,35.8145,150200.0
2008-02-04 14:45:00,51.33,51.43,51.31,51.38,119700.0,35.8145,35.8842,35.8005,35.8493,119700.0
2008-02-04 14:50:00,51.39,51.43,51.15,51.15,138400.0,35.8563,35.8842,35.6889,35.6889,138400.0
2008-02-04 14:55:00,51.15,51.39,51.12,51.38,103300.0,35.6889,35.8563,35.6679,35.8493,103300.0
2008-02-04 15:00:00,51.37,51.39,51.23,51.3,151000.0,35.8424,35.8563,35.7447,35.7935,151000.0
2008-02-04 15:05:00,51.29,51.31,51.09,51.19,190100.0,35.7865,35.8005,35.647,35.7168,190100.0
2008-02-04 15:10:00,51.18,51.27,51.18,51.26,117000.0,35.7098,35.7726,35.7098,35.7656,117000.0
2008-02-04 15:15:00,51.26,51.26,51.05,51.09,194500.0,35.7656,35.7656,35.6191,35.647,194500.0
2008-02-04 15:20:00,51.1,51.22,51.04,51.2,144500.0,35.654,35.7377,35.6121,35.7237,144500.0
2008-02-04 15:25:00,51.2,51.29,51.18,51.28,111000.0,35.7237,35.7865,35.7098,35.7796,111000.0
2008-02-04 15:30:00,51.27,51.28,51.03,51.09,150000.0,35.7726,35.7796,35.6051,35.647,150000.0
2008-02-04 15:35:00,51.06,51.12,50.98,50.98,164800.0,35.6261,35.6679,35.5702,35.5702,164800.0
2008-02-04 15:40:00,51.0,51.13,50.98,50.99,355100.0,35.5842,35.6749,35.5702,35.5772,355100.0
2008-02-04 15:45:00,50.99,51.1,50.98,51.07,314800.0,35.5772,35.654,35.5702,35.633,314800.0
2008-02-04 15:50:00,51.07,51.14,50.98,51.09,385300.0,35.633,35.6819,35.5702,35.647,385300.0
2008-02-04 15:55:00,51.08,51.1,50.89,50.98,357800.0,35.64,35.654,35.5075,35.5702,357800.0
2008-02-05 09:30:00,49.92,49.96,49.66,49.83,193600.0,34.8307,34.8586,34.6492,34.7679,193600.0
2008-02-05 09:35:00,49.8,50.08,49.59,49.93,205200.0,34.7469,34.9423,34.6004,34.8376,205200.0
2008-02-05 09:40:00,49.94,50.35,49.85,50.07,151300.0,34.8446,35.1307,34.7818,34.9353,151300.0
2008-02-05 09:45:00,50.07,50.35,49.95,50.3,187600.0,34.9353,35.1307,34.8516,35.0958,187600.0
2008-02-05 09:50:00,50.3,50.65,50.18,50.43,158400.0,35.0958,35.34,35.0121,35.1865,158400.0
2008-02-05 09:55:00,50.46,50.57,50.28,50.28,179200.0,35.2074,35.2842,35.0818,35.0818,179200.0
2008-02-05 10:00:00,50.28,50.33,49.95,50.14,176500.0,35.0818,35.1167,34.8516,34.9842,176500.0
2008-02-05 10:05:00,50.16,50.28,50.01,50.14,108400.0,34.9981,35.0818,34.8935,34.9842,108400.0
2008-02-05 10:10:00,50.14,50.31,50.07,50.18,82800.0,34.9842,35.1028,34.9353,35.0121,82800.0
2008-02-05 10:15:00,50.19,50.36,50.09,50.28,129600.0,35.019,35.1377,34.9493,35.0818,129600.0
2008-02-05 10:20:00,50.28,50.44,50.05,50.06,140500.0,35.0818,35.1935,34.9214,34.9283,140500.0
2008-02-05 10:25:00,50.06,50.37,50.01,50.37,97600.0,34.9283,35.1446,34.8935,35.1446,97600.0
2008-02-05 10:30:00,50.37,50.41,49.98,50.0,172400.0,35.1446,35.1725,34.8725,34.8865,172400.0
2008-02-05 10:35:00,50.02,50.34,49.96,50.33,105100.0,34.9004,35.1237,34.8586,35.1167,105100.0
2008-02-05 10:40:00,50.35,50.46,50.27,50.36,77600.0,35.1307,35.2074,35.0749,35.1377,77600.0
2008-02-05 10:45:00,50.36,50.44,50.25,50.25,127700.0,35.1377,35.1935,35.0609,35.0609,127700.0
2008-02-05 10:50:00,50.26,50.53,50.23,50.5,110900.0,35.0679,35.2563,35.047,35.2353,110900.0
2008-02-05 10:55:00,50.48,50.59,50.39,50.49,90400.0,35.2214,35.2981,35.1586,35.2284,90400.0
2008-02-05 11:00:00,50.49,50.55,50.42,50.49,75800.0,35.2284,35.2702,35.1795,35.2284,75800.0
2008-02-05 11:05:00,50.48,50.59,50.36,50.57,71700.0,35.2214,35.2981,35.1377,35.2842,71700.0
2008-02-05 11:10:00,50.57,50.67,50.51,50.56,89800.0,35.2842,35.354,35.2423,35.2772,89800.0
2008-02-05 11:15:00,50.55,50.56,50.35,50.41,140000.0,35.2702,35.2772,35.1307,35.1725,140000.0
2008-02-05 11:20:00,50.43,50.86,50.41,50.82,114000.0,35.1865,35.4865,35.1725,35.4586,114000.0
2008-02-05 11:25:00,50.83,50.88,50.52,50.56,89600.0,35.4656,35.5005,35.2493,35.2772,89600.0
2008-02-05 11:30:00,50.55,50.64,50.48,50.54,73900.0,35.2702,35.333,35.2214,35.2632,73900.0
2008-02-05 11:35:00,50.54,50.68,50.54,50.56,57700.0,35.2632,35.3609,35.2632,35.2772,57700.0
2008-02-05 11:40:00,50.56,50.62,50.4,50.51,187000.0,35.2772,35.3191,35.1656,35.2423,187000.0
2008-02-05 11:45:00,50.51,50.68,50.48,50.61,68200.0,35.2423,35.3609,35.2214,35.3121,68200.0
2008-02-05 11:50:00,50.6,50.62,50.44,50.62,57800.0,35.3051,35.3191,35.1935,35.3191,57800.0
2008-02-05 11:55:00,50.61,50.72,50.59,50.66,45500.0,35.3121,35.3888,35.2981,35.347,45500.0
2008-02-05 12:00:00,50.65,50.7,50.4,50.47,65700.0,35.34,35.3749,35.1656,35.2144,65700.0
2008-02-05 12:05:00,50.46,50.51,50.3,50.33,71200.0,35.2074,35.2423,35.0958,35.1167,71200.0
2008-02-05 12:10:00,50.32,50.45,50.31,50.36,54300.0,35.1097,35.2005,35.1028,35.1377,54300.0
2008-02-05 12:15:00,50.35,50.48,50.3,50.47,50000.0,35.1307,35.2214,35.0958,35.2144,50000.0
2008-02-05 12:20:00,50.47,50.55,50.32,50.4,150600.0,35.2144,35.2702,35.1097,35.1656,150600.0
2008-02-05 12:25:00,50.38,50.52,50.38,50.41,53100.0,35.1516,35.2493,35.1516,35.1725,53100.0
2008-02-05 12:30:00,50.41,50.48,50.37,50.47,55800.0,35.1725,35.2214,35.1446,35.2144,55800.0
2008-02-05 12:35:00,50.49,50.53,50.08,50.36,116200.0,35.2284,35.2563,34.9423,35.1377,116200.0
2008-02-05 12:40:00,50.38,50.51,50.37,50.44,51900.0,35.1516,35.2423,35.1446,35.1935,51900.0
2008-02-05 12:45:00,50.44,50.51,50.34,50.49,50000.0,35.1935,35.2423,35.1237,35.2284,50000.0
2008-02-05 12:50:00,50.47,50.62,50.45,50.56,55600.0,35.2144,35.3191,35.2005,35.2772,55600.0
2008-02-05 12:55:00,50.57,50.62,50.28,50.33,63200.0,35.2842,35.3191,35.0818,35.1167,63200.0
2008-02-05 13:00:00,50.33,50.49,50.23,50.3,88500.0,35.1167,35.2284,35.047,35.0958,88500.0
2008-02-05 13:05:00,50.29,50.35,50.11,50.16,151300.0,35.0888,35.1307,34.9632,34.9981,151300.0
2008-02-05 13:10:00,50.15,50.15,49.95,50.05,97700.0,34.9911,34.9911,34.8516,34.9214,97700.0
2008-02-05 13:15:00,50.05,50.26,50.02,50.22,60000.0,34.9214,35.0679,34.9004,35.04,60000.0
2008-02-05 13:20:00,50.21,50.22,50.04,50.06,56600.0,35.033,35.04,34.9144,34.9283,56600.0
2008-02-05 13:25:00,50.06,50.1,49.92,50.01,81400.0,34.9283,34.9562,34.8307,34.8935,81400.0
2008-02-05 13:30:00,50.01,50.14,50.0,50.13,90200.0,34.8935,34.9842,34.8865,34.9772,90200.0
2008-02-05 13:35:00,50.13,50.28,50.04,50.14,120700.0,34.9772,35.0818,34.9144,34.9842,120700.0
2008-02-05 13:40:00,50.13,50.14,49.88,49.88,84700.0,34.9772,34.9842,34.8027,34.8027,84700.0
2008-02-05 13:45:00,49.9,50.01,49.78,49.92,133600.0,34.8167,34.8935,34.733,34.8307,133600.0
2008-02-05 13:50:00,49.93,50.17,49.93,50.17,80900.0,34.8376,35.0051,34.8376,35.0051,80900.0
2008-02-05 13:55:00,50.18,50.18,49.94,49.97,50500.0,35.0121,35.0121,34.8446,34.8655,50500.0
2008-02-05 14:00:00,49.96,49.98,49.83,49.9,69600.0,34.8586,34.8725,34.7679,34.8167,69600.0
2008-02-05 14:05:00,49.89,50.06,49.82,50.0,72500.0,34.8097,34.9283,34.7609,34.8865,72500.0
2008-02-05 14:10:00,50.0,50.08,49.96,49.98,71200.0,34.8865,34.9423,34.8586,34.8725,71200.0
2008-02-05 14:15:00,49.97,50.0,49.9,49.95,90800.0,34.8655,34.8865,34.8167,34.8516,90800.0
2008-02-05 14:20:00,49.95,50.0,49.87,49.98,66400.0,34.8516,34.8865,34.7958,34.8725,66400.0
2008-02-05 14:25:00,49.98,50.04,49.85,49.9,68700.0,34.8725,34.9144,34.7818,34.8167,68700.0
2008-02-05 14:30:00,49.89,49.9,49.8,49.83,107200.0,34.8097,34.8167,34.7469,34.7679,107200.0
2008-02-05 14:35:00,49.83,49.98,49.82,49.95,112600.0,34.7679,34.8725,34.7609,34.8516,112600.0
2008-02-05 14:40:00,49.95,49.97,49.81,49.86,69000.0,34.8516,34.8655,34.7539,34.7888,69000.0
2008-02-05 14:45:00,49.87,49.87,49.69,49.71,131800.0,34.7958,34.7958,34.6702,34.6841,131800.0
2008-02-05 14:50:00,49.71,49.87,49.69,49.86,108800.0,34.6841,34.7958,34.6702,34.7888,108800.0
2008-02-05 14:55:00,49.85,49.89,49.63,49.65,75400.0,34.7818,34.8097,34.6283,34.6423,75400.0
2008-02-05 15:00:00,49.66,49.67,49.51,49.57,129900.0,34.6492,34.6562,34.5446,34.5864,129900.0
2008-02-05 15:05:00,49.56,49.69,49.54,49.59,103600.0,34.5795,34.6702,34.5655,34.6004,103600.0
2008-02-05 15:10:00,49.58,49.65,49.5,49.63,106300.0,34.5934,34.6423,34.5376,34.6283,106300.0
2008-02-05 15:15:00,49.64,49.68,49.57,49.65,82500.0,34.6353,34.6632,34.5864,34.6423,82500.0
2008-02-05 15:20:00,49.65,49.7,49.55,49.66,120900.0,34.6423,34.6772,34.5725,34.6492,120900.0
2008-02-05 15:25:00,49.65,49.65,49.53,49.59,160900.0,34.6423,34.6423,34.5585,34.6004,160900.0
2008-02-05 15:30:00,49.59,49.64,49.53,49.56,158100.0,34.6004,34.6353,34.5585,34.5795,158100.0
2008-02-05 15:35:00,49.58,49.69,49.58,49.62,135600.0,34.5934,34.6702,34.5934,34.6213,135600.0
2008-02-05 15:40:00,49.61,49.63,49.21,49.26,346600.0,34.6144,34.6283,34.3353,34.3702,346600.0
2008-02-05 15:45:00,49.25,49.4,49.23,49.39,248900.0,34.3632,34.4678,34.3492,34.4609,248900.0
2008-02-05 15:50:00,49.4,49.68,49.36,49.65,413600.0,34.4678,34.6632,34.4399,34.6423,413600.0
2008-02-05 15:55:00,49.64,49.71,49.49,49.58,381000.0,34.6353,34.6841,34.5306,34.5934,381000.0
2008-02-06 09:30:00,50.32,50.89,50.32,50.72,171600.0,35.1097,35.5075,35.1097,35.3888,171600.0
2008-02-06 09:35:00,50.72,50.74,50.37,50.4,136200.0,35.3888,35.4028,35.1446,35.1656,136200.0
2008-02-06 09:40:00,50.4,50.4,50.1,50.29,167600.0,35.1656,35.1656,34.9562,35.0888,167600.0
2008-02-06 09:45:00,50.27,50.55,50.23,50.51,157400.0,35.0749,35.2702,35.047,35.2423,157400.0
2008-02-06 09:50:00,50.5,50.52,50.14,50.15,132100.0,35.2353,35.2493,34.9842,34.9911,132100.0
2008-02-06 09:55:00,50.14,50.48,50.01,50.44,151700.0,34.9842,35.2214,34.8935,35.1935,151700.0
2008-02-06 10:00:00,50.43,50.63,50.41,50.61,196700.0,35.1865,35.326,35.1725,35.3121,196700.0
2008-02-06 10:05:00,50.6,50.62,50.22,50.55,187200.0,35.3051,35.3191,35.04,35.2702,187200.0
2008-02-06 10:10:00,50.55,50.74,50.43,50.66,175200.0,35.2702,35.4028,35.1865,35.347,175200.0
2008-02-06 10:15:00,50.64,51.01,50.63,51.01,173500.0,35.333,35.5912,35.326,35.5912,173500.0
2008-02-06 10:20:00,51.01,51.09,50.83,50.84,214700.0,35.5912,35.647,35.4656,35.4726,214700.0
2008-02-06 10:25:00,50.84,51.07,50.74,51.03,192300.0,35.4726,35.633,35.4028,35.6051,192300.0
2008-02-06 10:30:00,51.01,51.13,50.7,50.78,238500.0,35.5912,35.6749,35.3749,35.4307,238500.0
2008-02-06 10:35:00,50.77,50.81,50.62,50.71,143600.0,35.4237,35.4516,35.3191,35.3819,143600.0
2008-02-06 10:40:00,50.7,50.89,50.67,50.79,140000.0,35.3749,35.5075,35.354,35.4377,140000.0
2008-02-06 10:45:00,50.78,50.84,50.63,50.8,117600.0,35.4307,35.4726,35.326,35.4447,117600.0
2008-02-06 10:50:00,50.8,50.85,50.67,50.69,128200.0,35.4447,35.4795,35.354,35.3679,128200.0
2008-02-06 10:55:00,50.71,50.75,50.5,50.6,92800.0,35.3819,35.4098,35.2353,35.3051,92800.0
2008-02-06 11:00:00,50.6,50.98,50.49,50.98,157800.0,35.3051,35.5702,35.2284,35.5702,157800.0
2008-02-06 11:05:00,50.98,51.0,50.82,50.82,164800.0,35.5702,35.5842,35.4586,35.4586,164800.0
2008-02-06 11:10:00,50.81,50.87,50.75,50.86,60300.0,35.4516,35.4935,35.4098,35.4865,60300.0
2008-02-06 11:15:00,50.84,50.9,50.71,50.87,219700.0,35.4726,35.5144,35.3819,35.4935,219700.0
2008-02-06 11:20:00,50.84,50.91,50.81,50.9,84400.0,35.4726,35.5214,35.4516,35.5144,84400.0
2008-02-06 11:25:00,50.9,51.1,50.87,51.02,136000.0,35.5144,35.654,35.4935,35.5982,136000.0
2008-02-06 11:30:00,51.0,51.06,50.94,50.98,97500.0,35.5842,35.6261,35.5423,35.5702,97500.0
2008-02-06 11:35:00,50.98,50.99,50.83,50.85,61000.0,35.5702,35.5772,35.4656,35.4795,61000.0
2008-02-06 11:40:00,50.84,50.85,50.58,50.75,79800.0,35.4726,35.4795,35.2912,35.4098,79800.0
2008-02-06 11:45:00,50.75,50.86,50.73,50.82,80400.0,35.4098,35.4865,35.3958,35.4586,80400.0
2008-02-06 11:50:00,50.82,50.83,50.73,50.8,60000.0,35.4586,35.4656,35.3958,35.4447,60000.0
2008-02-06 11:55:00,50.79,51.03,50.79,50.96,110500.0,35.4377,35.6051,35.4377,35.5563,110500.0
2008-02-06 12:00:00,50.97,51.01,50.92,50.99,69800.0,35.5633,35.5912,35.5284,35.5772,69800.0
2008-02-06 12:05:00,50.98,51.01,50.89,50.9,57800.0,35.5702,35.5912,35.5075,35.5144,57800.0
2008-02-06 12:10:00,50.89,50.96,50.77,50.94,71800.0,35.5075,35.5563,35.4237,35.5423,71800.0
2008-02-06 12:15:00,50.96,51.02,50.88,50.91,79000.0,35.5563,35.5982,35.5005,35.5214,79000.0
2008-02-06 12:20:00,50.93,50.97,50.75,50.77,55400.0,35.5354,35.5633,35.4098,35.4237,55400.0
2008-02-06 12:25:00,50.76,50.92,50.73,50.85,56000.0,35.4167,35.5284,35.3958,35.4795,56000.0
2008-02-06 12:30:00,50.84,50.97,50.84,50.97,86900.0,35.4726,35.5633,35.4726,35.5633,86900.0
2008-02-06 12:35:00,50.96,50.97,50.87,50.88,45100.0,35.5563,35.5633,35.4935,35.5005,45100.0
2008-02-06 12:40:00,50.87,50.89,50.72,50.77,58400.0,35.4935,35.5075,35.3888,35.4237,58400.0
2008-02-06 12:45:00,50.76,50.79,50.6,50.65,92500.0,35.4167,35.4377,35.3051,35.34,92500.0
2008-02-06 12:50:00,50.65,50.65,50.56,50.61,64100.0,35.34,35.34,35.2772,35.3121,64100.0
2008-02-06 12:55:00,50.61,50.7,50.52,50.64,61200.0,35.3121,35.3749,35.2493,35.333,61200.0
2008-02-06 13:00:00,50.63,50.7,50.61,50.66,42100.0,35.326,35.3749,35.3121,35.347,42100.0
2008-02-06 13:05:00,50.64,50.68,50.54,50.54,34800.0,35.333,35.3609,35.2632,35.2632,34800.0
2008-02-06 13:10:00,50.54,50.58,50.47,50.5,65800.0,35.2632,35.2912,35.2144,35.2353,65800.0
2008-02-06 13:15:00,50.49,50.67,50.47,50.5,67100.0,35.2284,35.354,35.2144,35.2353,67100.0
2008-02-06 13:20:00,50.48,50.56,50.46,50.49,26300.0,35.2214,35.2772,35.2074,35.2284,26300.0
2008-02-06 13:25:00,50.47,50.51,50.42,50.42,47300.0,35.2144,35.2423,35.1795,35.1795,47300.0
2008-02-06 13:30:00,50.42,50.44,50.35,50.39,46900.0,35.1795,35.1935,35.1307,35.1586,46900.0
2008-02-06 13:35:00,50.38,50.4,50.35,50.36,30100.0,35.1516,35.1656,35.1307,35.1377,30100.0
2008-02-06 13:40:00,50.36,50.4,50.31,50.33,40600.0,35.1377,35.1656,35.1028,35.1167,40600.0
2008-02-06 13:45:00,50.33,50.37,50.29,50.29,50900.0,35.1167,35.1446,35.0888,35.0888,50900.0
2008-02-06 13:50:00,50.29,50.6,50.29,50.36,180400.0,35.0888,35.3051,35.0888,35.1377,180400.0
2008-02-06 13:55:00,50.36,50.38,50.11,50.2,204000.0,35.1377,35.1516,34.9632,35.026,204000.0
2008-02-06 14:00:00,50.2,50.33,50.15,50.3,136400.0,35.026,35.1167,34.9911,35.0958,136400.0
2008-02-06 14:05:00,50.3,50.3,50.15,50.18,50400.0,35.0958,35.0958,34.9911,35.0121,50400.0
2008-02-06 14:10:00,50.17,50.19,49.98,49.99,108900.0,35.0051,35.019,34.8725,34.8795,108900.0
2008-02-06 14:15:00,49.99,50.03,49.87,49.95,92700.0,34.8795,34.9074,34.7958,34.8516,92700.0
2008-02-06 14:20:00,49.97,50.03,49.89,49.99,97200.0,34.8655,34.9074,34.8097,34.8795,97200.0
2008-02-06 14:25:00,49.98,50.04,49.93,50.0,71500.0,34.8725,34.9144,34.8376,34.8865,71500.0
2008-02-06 14:30:00,50.01,50.04,49.93,49.97,39900.0,34.8935,34.9144,34.8376,34.8655,39900.0
2008-02-06 14:35:00,49.97,50.08,49.93,50.04,62900.0,34.8655,34.9423,34.8376,34.9144,62900.0
2008-02-06 14:40:00,50.02,50.12,49.99,50.01,68500.0,34.9004,34.9702,34.8795,34.8935,68500.0
2008-02-06 14:45:00,50.02,50.23,49.99,50.2,217300.0,34.9004,35.047,34.8795,35.026,217300.0
2008-02-06 14:50:00,50.19,50.29,50.11,50.2,144800.0,35.019,35.0888,34.9632,35.026,144800.0
2008-02-06 14:55:00,50.21,50.41,50.2,50.29,117000.0,35.033,35.1725,35.026,35.0888,117000.0
2008-02-06 15:00:00,50.28,50.38,50.17,50.23,141700.0,35.0818,35.1516,35.0051,35.047,141700.0
2008-02-06 15:05:00,50.25,50.27,50.18,50.22,169000.0,35.0609,35.0749,35.0121,35.04,169000.0
2008-02-06 15:10:00,50.22,50.23,50.01,50.03,111500.0,35.04,35.047,34.8935,34.9074,111500.0
2008-02-06 15:15:00,50.03,50.16,49.93,50.15,162600.0,34.9074,34.9981,34.8376,34.9911,162600.0
2008-02-06 15:20:00,50.15,50.15,50.03,50.09,109700.0,34.9911,34.9911,34.9074,34.9493,109700.0
2008-02-06 15:25:00,50.09,50.3,50.05,50.15,103600.0,34.9493,35.0958,34.9214,34.9911,103600.0
2008-02-06 15:30:00,50.15,50.19,49.99,50.01,116700.0,34.9911,35.019,34.8795,34.8935,116700.0
2008-02-06 15:35:00,49.99,50.05,49.9,49.94,92300.0,34.8795,34.9214,34.8167,34.8446,92300.0
2008-02-06 15:40:00,49.93,50.04,49.88,50.01,161500.0,34.8376,34.9144,34.8027,34.8935,161500.0
2008-02-06 15:45:00,50.0,50.28,49.96,50.02,371300.0,34.8865,35.0818,34.8586,34.9004,371300.0
2008-02-06 15:50:00,50.03,50.03,49.8,49.88,162600.0,34.9074,34.9074,34.7469,34.8027,162600.0
2008-02-06 15:55:00,49.88,49.92,49.75,49.92,265100.0,34.8027,34.8307,34.712,34.8307,265100.0
2008-02-07 09:30:00,49.5,50.07,49.5,49.73,148100.0,34.5376,34.9353,34.5376,34.6981,148100.0
2008-02-07 09:35:00,49.72,50.01,49.66,49.82,206400.0,34.6911,34.8935,34.6492,34.7609,206400.0
2008-02-07 09:40:00,49.8,50.04,49.71,50.03,144000.0,34.7469,34.9144,34.6841,34.9074,144000.0
2008-02-07 09:45:00,50.02,50.05,49.84,49.96,154900.0,34.9004,34.9214,34.7748,34.8586,154900.0
2008-02-07 09:50:00,49.96,50.14,49.67,49.74,253900.0,34.8586,34.9842,34.6562,34.7051,253900.0
2008-02-07 09:55:00,49.75,49.89,49.66,49.89,130500.0,34.712,34.8097,34.6492,34.8097,130500.0
2008-02-07 10:00:00,49.89,50.39,49.83,50.38,208900.0,34.8097,35.1586,34.7679,35.1516,208900.0
2008-02-07 10:05:00,50.39,50.69,50.23,50.33,273300.0,35.1586,35.3679,35.047,35.1167,273300.0
2008-02-07 10:10:00,50.31,50.54,50.16,50.46,146000.0,35.1028,35.2632,34.9981,35.2074,146000.0
2008-02-07 10:15:00,50.45,50.68,50.36,50.42,112500.0,35.2005,35.3609,35.1377,35.1795,112500.0
2008-02-07 10:20:00,50.4,50.59,50.0,50.05,127700.0,35.1656,35.2981,34.8865,34.9214,127700.0
2008-02-07 10:25:00,50.06,50.35,50.06,50.31,134100.0,34.9283,35.1307,34.9283,35.1028,134100.0
2008-02-07 10:30:00,50.3,50.43,50.22,50.39,97200.0,35.0958,35.1865,35.04,35.1586,97200.0
2008-02-07 10:35:00,50.4,50.48,50.23,50.3,84700.0,35.1656,35.2214,35.047,35.0958,84700.0
2008-02-07 10:40:00,50.29,50.35,50.25,50.3,75400.0,35.0888,35.1307,35.0609,35.0958,75400.0
2008-02-07 10:45:00,50.3,50.3,50.17,50.24,69100.0,35.0958,35.0958,35.0051,35.0539,69100.0
2008-02-07 10:50:00,50.23,50.25,50.09,50.11,114000.0,35.047,35.0609,34.9493,34.9632,114000.0
2008-02-07 10:55:00,50.12,50.17,49.91,50.04,171200.0,34.9702,35.0051,34.8237,34.9144,171200.0
2008-02-07 11:00:00,50.05,50.16,49.91,49.98,74500.0,34.9214,34.9981,34.8237,34.8725,74500.0
2008-02-07 11:05:00,49.98,50.0,49.7,49.75,89300.0,34.8725,34.8865,34.6772,34.712,89300.0
2008-02-07 11:10:00,49.76,49.82,49.57,49.68,582000.0,34.719,34.7609,34.5864,34.6632,582000.0
2008-02-07 11:15:00,49.69,49.71,49.5,49.51,91400.0,34.6702,34.6841,34.5376,34.5446,91400.0
2008-02-07 11:20:00,49.51,49.84,49.42,49.82,144000.0,34.5446,34.7748,34.4818,34.7609,144000.0
2008-02-07 11:25:00,49.81,49.88,49.73,49.76,42900.0,34.7539,34.8027,34.6981,34.719,42900.0
2008-02-07 11:30:00,49.76,49.83,49.57,49.67,55800.0,34.719,34.7679,34.5864,34.6562,55800.0
2008-02-07 11:35:00,49.67,49.68,49.38,49.51,56600.0,34.6562,34.6632,34.4539,34.5446,56600.0
2008-02-07 11:40:00,49.51,49.88,49.51,49.76,66300.0,34.5446,34.8027,34.5446,34.719,66300.0
2008-02-07 11:45:00,49.79,50.05,49.68,50.02,74500.0,34.74,34.9214,34.6632,34.9004,74500.0
2008-02-07 11:50:00,50.02,50.05,49.94,50.05,65500.0,34.9004,34.9214,34.8446,34.9214,65500.0
2008-02-07 11:55:00,50.02,50.08,49.96,50.0,55900.0,34.9004,34.9423,34.8586,34.8865,55900.0
2008-02-07 12:00:00,50.0,50.09,49.85,50.04,104300.0,34.8865,34.9493,34.7818,34.9144,104300.0
2008-02-07 12:05:00,50.04,50.1,49.91,49.91,69200.0,34.9144,34.9562,34.8237,34.8237,69200.0
2008-02-07 12:10:00,49.89,49.93,49.83,49.88,44000.0,34.8097,34.8376,34.7679,34.8027,44000.0
2008-02-07 12:15:00,49.88,50.12,49.87,49.94,43200.0,34.8027,34.9702,34.7958,34.8446,43200.0
2008-02-07 12:20:00,49.94,50.13,49.9,49.96,37300.0,34.8446,34.9772,34.8167,34.8586,37300.0
2008-02-07 12:25:00,49.95,50.06,49.9,49.96,38700.0,34.8516,34.9283,34.8167,34.8586,38700.0
2008-02-07 12:30:00,49.99,50.28,49.97,50.22,66100.0,34.8795,35.0818,34.8655,35.04,66100.0
2008-02-07 12:35:00,50.21,50.22,49.99,50.08,40200.0,35.033,35.04,34.8795,34.9423,40200.0
2008-02-07 12:40:00,50.09,50.13,50.05,50.06,26100.0,34.9493,34.9772,34.9214,34.9283,26100.0
2008-02-07 12:45:00,50.08,50.22,50.05,50.2,23900.0,34.9423,35.04,34.9214,35.026,23900.0
2008-02-07 12:50:00,50.19,50.27,50.13,50.27,22500.0,35.019,35.0749,34.9772,35.0749,22500.0
2008-02-07 12:55:00,50.26,50.26,50.12,50.2,52300.0,35.0679,35.0679,34.9702,35.026,52300.0
2008-02-07 13:00:00,50.2,50.2,49.99,50.04,40500.0,35.026,35.026,34.8795,34.9144,40500.0
2008-02-07 13:05:00,50.05,50.07,49.87,50.0,61600.0,34.9214,34.9353,34.7958,34.8865,61600.0
2008-02-07 13:10:00,49.99,50.02,49.94,49.97,71300.0,34.8795,34.9004,34.8446,34.8655,71300.0
2008-02-07 13:15:00,49.97,49.99,49.87,49.94,44800.0,34.8655,34.8795,34.7958,34.8446,44800.0
2008-02-07 13:20:00,49.95,50.01,49.9,49.92,41700.0,34.8516,34.8935,34.8167,34.8307,41700.0
2008-02-07 13:25:00,49.92,50.12,49.92,49.96,59600.0,34.8307,34.9702,34.8307,34.8586,59600.0
2008-02-07 13:30:00,49.98,50.13,49.96,49.96,53700.0,34.8725,34.9772,34.8586,34.8586,53700.0
2008-02-07 13:35:00,49.98,50.04,49.94,50.03,36400.0,34.8725,34.9144,34.8446,34.9074,36400.0
2008-02-07 13:40:00,50.03,50.21,50.02,50.16,88800.0,34.9074,35.033,34.9004,34.9981,88800.0
2008-02-07 13:45:00,50.2,50.26,50.16,50.24,108100.0,35.026,35.0679,34.9981,35.0539,108100.0
2008-02-07 13:50:00,50.25,50.4,50.24,50.38,115200.0,35.0609,35.1656,35.0539,35.1516,115200.0
2008-02-07 13:55:00,50.39,50.58,50.37,50.53,77900.0,35.1586,35.2912,35.1446,35.2563,77900.0
2008-02-07 14:00:00,50.52,50.62,50.51,50.55,100100.0,35.2493,35.3191,35.2423,35.2702,100100.0
2008-02-07 14:05:00,50.56,50.7,50.46,50.48,140200.0,35.2772,35.3749,35.2074,35.2214,140200.0
2008-02-07 14:10:00,50.46,50.51,50.28,50.42,144900.0,35.2074,35.2423,35.0818,35.1795,144900.0
2008-02-07 14:15:00,50.41,50.56,50.36,50.47,115400.0,35.1725,35.2772,35.1377,35.2144,115400.0
2008-02-07 14:20:00,50.45,50.46,50.34,50.35,67600.0,35.2005,35.2074,35.1237,35.1307,67600.0
2008-02-07 14:25:00,50.36,50.49,50.33,50.35,60200.0,35.1377,35.2284,35.1167,35.1307,60200.0
2008-02-07 14:30:00,50.36,50.38,50.25,50.26,81700.0,35.1377,35.1516,35.0609,35.0679,81700.0
2008-02-07 14:35:00,50.26,50.39,50.2,50.2,96400.0,35.0679,35.1586,35.026,35.026,96400.0
2008-02-07 14:40:00,50.21,50.26,50.14,50.14,151700.0,35.033,35.0679,34.9842,34.9842,151700.0
2008-02-07 14:45:00,50.15,50.4,50.1,50.33,91100.0,34.9911,35.1656,34.9562,35.1167,91100.0
2008-02-07 14:50:00,50.34,50.36,50.19,50.23,74900.0,35.1237,35.1377,35.019,35.047,74900.0
2008-02-07 14:55:00,50.22,50.43,50.12,50.12,63300.0,35.04,35.1865,34.9702,34.9702,63300.0
2008-02-07 15:00:00,50.11,50.16,49.92,50.0,88800.0,34.9632,34.9981,34.8307,34.8865,88800.0
2008-02-07 15:05:00,50.0,50.02,49.84,49.86,102500.0,34.8865,34.9004,34.7748,34.7888,102500.0
2008-02-07 15:10:00,49.84,50.28,49.84,50.21,142700.0,34.7748,35.0818,34.7748,35.033,142700.0
2008-02-07 15:15:00,50.19,50.36,50.17,50.29,249900.0,35.019,35.1377,35.0051,35.0888,249900.0
2008-02-07 15:20:00,50.29,50.34,50.05,50.11,139100.0,35.0888,35.1237,34.9214,34.9632,139100.0
2008-02-07 15:25:00,50.1,50.48,50.08,50.25,117000.0,34.9562,35.2214,34.9423,35.0609,117000.0
2008-02-07 15:30:00,50.26,50.51,50.25,50.44,153000.0,35.0679,35.2423,35.0609,35.1935,153000.0
2008-02-07 15:35:00,50.44,50.44,50.11,50.2,143700.0,35.1935,35.1935,34.9632,35.026,143700.0
2008-02-07 15:40:00,50.2,50.29,50.07,50.07,149200.0,35.026,35.0888,34.9353,34.9353,149200.0
2008-02-07 15:45:00,50.07,50.13,49.95,50.03,161200.0,34.9353,34.9772,34.8516,34.9074,161200.0
2008-02-07 15:50:00,50.03,50.18,49.98,50.04,179800.0,34.9074,35.0121,34.8725,34.9144,179800.0
2008-02-07 15:55:00,50.04,50.18,50.02,50.17,147000.0,34.9144,35.0121,34.9004,35.0051,147000.0
2008-02-08 09:30:00,50.15,50.21,49.49,49.91,261100.0,34.9911,35.033,34.5306,34.8237,261100.0
2008-02-08 09:35:00,49.89,50.22,49.83,49.98,284400.0,34.8097,35.04,34.7679,34.8725,284400.0
2008-02-08 09:40:00,49.94,50.1,49.67,50.06,129300.0,34.8446,34.9562,34.6562,34.9283,129300.0
2008-02-08 09:45:00,50.05,50.24,49.9,50.01,109700.0,34.9214,35.0539,34.8167,34.8935,109700.0
2008-02-08 09:50:00,50.04,50.12,49.79,50.06,116800.0,34.9144,34.9702,34.74,34.9283,116800.0
2008-02-08 09:55:00,50.07,50.78,50.02,50.71,251800.0,34.9353,35.4307,34.9004,35.3819,251800.0
2008-02-08 10:00:00,50.71,50.77,50.46,50.59,186400.0,35.3819,35.4237,35.2074,35.2981,186400.0
2008-02-08 10:05:00,50.6,50.9,50.35,50.4,309400.0,35.3051,35.5144,35.1307,35.1656,309400.0
2008-02-08 10:10:00,50.4,50.75,50.4,50.65,214900.0,35.1656,35.4098,35.1656,35.34,214900.0
2008-02-08 10:15:00,50.65,50.93,50.59,50.89,128900.0,35.34,35.5354,35.2981,35.5075,128900.0
2008-02-08 10:20:00,50.88,51.01,50.78,50.91,113600.0,35.5005,35.5912,35.4307,35.5214,113600.0
2008-02-08 10:25:00,50.91,51.15,50.86,51.03,136200.0,35.5214,35.6889,35.4865,35.6051,136200.0
2008-02-08 10:30:00,51.03,51.27,50.86,51.23,201300.0,35.6051,35.7726,35.4865,35.7447,201300.0
2008-02-08 10:35:00,51.23,51.3,51.01,51.18,183100.0,35.7447,35.7935,35.5912,35.7098,183100.0
2008-02-08 10:40:00,51.2,51.49,51.16,51.49,94700.0,35.7237,35.9261,35.6958,35.9261,94700.0
2008-02-08 10:45:00,51.48,51.61,51.35,51.4,159700.0,35.9191,36.0098,35.8284,35.8633,159700.0
2008-02-08 10:50:00,51.4,51.57,51.38,51.52,103200.0,35.8633,35.9819,35.8493,35.947,103200.0
2008-02-08 10:55:00,51.52,51.6,51.37,51.5,107400.0,35.947,36.0028,35.8424,35.9331,107400.0
2008-02-08 11:00:00,51.5,51.56,51.39,51.46,60100.0,35.9331,35.9749,35.8563,35.9052,60100.0
2008-02-08 11:05:00,51.46,51.62,51.39,51.58,132100.0,35.9052,36.0168,35.8563,35.9889,132100.0
2008-02-08 11:10:00,51.6,51.77,51.57,51.64,132900.0,36.0028,36.1215,35.9819,36.0307,132900.0
2008-02-08 11:15:00,51.64,51.72,51.51,51.52,61200.0,36.0307,36.0866,35.94,35.947,61200.0
2008-02-08 11:20:00,51.51,51.52,51.37,51.4,61100.0,35.94,35.947,35.8424,35.8633,61100.0
2008-02-08 11:25:00,51.4,51.64,51.35,51.4,84900.0,35.8633,36.0307,35.8284,35.8633,84900.0
2008-02-08 11:30:00,51.38,51.49,51.36,51.38,47200.0,35.8493,35.9261,35.8354,35.8493,47200.0
2008-02-08 11:35:00,51.38,51.4,51.32,51.39,56500.0,35.8493,35.8633,35.8075,35.8563,56500.0
2008-02-08 11:40:00,51.39,51.51,51.37,51.38,64000.0,35.8563,35.94,35.8424,35.8493,64000.0
2008-02-08 11:45:00,51.38,51.41,51.3,51.35,50900.0,35.8493,35.8703,35.7935,35.8284,50900.0
2008-02-08 11:50:00,51.36,51.38,51.2,51.3,77900.0,35.8354,35.8493,35.7237,35.7935,77900.0
2008-02-08 11:55:00,51.3,51.38,51.15,51.16,54800.0,35.7935,35.8493,35.6889,35.6958,54800.0
2008-02-08 12:00:00,51.16,51.36,51.14,51.32,42400.0,35.6958,35.8354,35.6819,35.8075,42400.0
2008-02-08 12:05:00,51.33,51.38,51.28,51.3,43800.0,35.8145,35.8493,35.7796,35.7935,43800.0
2008-02-08 12:10:00,51.31,51.39,51.21,51.21,38400.0,35.8005,35.8563,35.7307,35.7307,38400.0
2008-02-08 12:15:00,51.21,51.28,51.16,51.23,57000.0,35.7307,35.7796,35.6958,35.7447,57000.0
2008-02-08 12:20:00,51.24,51.25,51.07,51.08,78000.0,35.7517,35.7586,35.633,35.64,78000.0
2008-02-08 12:25:00,51.08,51.16,51.07,51.16,107500.0,35.64,35.6958,35.633,35.6958,107500.0
2008-02-08 12:30:00,51.15,51.2,50.96,50.96,97200.0,35.6889,35.7237,35.5563,35.5563,97200.0
2008-02-08 12:35:00,50.97,51.0,50.93,50.98,50200.0,35.5633,35.5842,35.5354,35.5702,50200.0
2008-02-08 12:40:00,50.98,51.0,50.94,50.96,65300.0,35.5702,35.5842,35.5423,35.5563,65300.0
2008-02-08 12:45:00,50.95,51.05,50.8,50.88,127100.0,35.5493,35.6191,35.4447,35.5005,127100.0
2008-02-08 12:50:00,50.9,51.12,50.9,51.12,66000.0,35.5144,35.6679,35.5144,35.6679,66000.0
2008-02-08 12:55:00,51.12,51.24,51.1,51.22,97600.0,35.6679,35.7517,35.654,35.7377,97600.0
2008-02-08 13:00:00,51.21,51.23,50.94,50.98,60300.0,35.7307,35.7447,35.5423,35.5702,60300.0
2008-02-08 13:05:00,50.99,51.1,50.94,51.07,37300.0,35.5772,35.654,35.5423,35.633,37300.0
2008-02-08 13:10:00,51.07,51.15,50.79,50.89,85700.0,35.633,35.6889,35.4377,35.5075,85700.0
2008-02-08 13:15:00,50.89,50.97,50.83,50.91,97700.0,35.5075,35.5633,35.4656,35.5214,97700.0
2008-02-08 13:20:00,50.91,51.0,50.85,50.99,64500.0,35.5214,35.5842,35.4795,35.5772,64500.0
2008-02-08 13:25:00,50.99,51.15,50.94,51.11,128300.0,35.5772,35.6889,35.5423,35.661,128300.0
2008-02-08 13:30:00,51.1,51.15,50.84,51.0,62000.0,35.654,35.6889,35.4726,35.5842,62000.0
2008-02-08 13:35:00,51.01,51.01,50.86,50.89,58600.0,35.5912,35.5912,35.4865,35.5075,58600.0
2008-02-08 13:40:00,50.9,50.95,50.77,50.94,53500.0,35.5144,35.5493,35.4237,35.5423,53500.0
2008-02-08 13:45:00,50.94,51.14,50.91,51.07,81000.0,35.5423,35.6819,35.5214,35.633,81000.0
2008-02-08 13:50:00,51.07,51.2,50.92,50.93,102400.0,35.633,35.7237,35.5284,35.5354,102400.0
2008-02-08 13:55:00,50.92,51.03,50.88,50.97,59400.0,35.5284,35.6051,35.5005,35.5633,59400.0
2008-02-08 14:00:00,50.96,51.01,50.91,51.0,81800.0,35.5563,35.5912,35.5214,35.5842,81800.0
2008-02-08 14:05:00,51.0,51.09,50.97,51.04,64500.0,35.5842,35.647,35.5633,35.6121,64500.0
2008-02-08 14:10:00,51.04,51.14,50.95,51.1,46200.0,35.6121,35.6819,35.5493,35.654,46200.0
2008-02-08 14:15:00,51.09,51.2,51.06,51.2,301400.0,35.647,35.7237,35.6261,35.7237,301400.0
2008-02-08 14:20:00,51.21,51.23,51.07,51.12,72500.0,35.7307,35.7447,35.633,35.6679,72500.0
2008-02-08 14:25:00,51.12,51.27,51.12,51.15,35900.0,35.6679,35.7726,35.6679,35.6889,35900.0
2008-02-08 14:30:00,51.14,51.25,51.12,51.18,65500.0,35.6819,35.7586,35.6679,35.7098,65500.0
2008-02-08 14:35:00,51.2,51.48,51.15,51.35,139800.0,35.7237,35.9191,35.6889,35.8284,139800.0
2008-02-08 14:40:00,51.33,51.42,51.3,51.38,66000.0,35.8145,35.8772,35.7935,35.8493,66000.0
2008-02-08 14:45:00,51.38,51.51,51.28,51.37,95300.0,35.8493,35.94,35.7796,35.8424,95300.0
2008-02-08 14:50:00,51.36,51.41,51.29,51.31,51600.0,35.8354,35.8703,35.7865,35.8005,51600.0
2008-02-08 14:55:00,51.31,51.39,51.13,51.16,67200.0,35.8005,35.8563,35.6749,35.6958,67200.0
2008-02-08 15:00:00,51.15,51.26,51.12,51.15,69700.0,35.6889,35.7656,35.6679,35.6889,69700.0
2008-02-08 15:05:00,51.14,51.24,51.11,51.24,73300.0,35.6819,35.7517,35.661,35.7517,73300.0
2008-02-08 15:10:00,51.23,51.28,51.12,51.19,60300.0,35.7447,35.7796,35.6679,35.7168,60300.0
2008-02-08 15:15:00,51.2,51.33,51.19,51.21,77900.0,35.7237,35.8145,35.7168,35.7307,77900.0
2008-02-08 15:20:00,51.21,51.35,51.11,51.2,133200.0,35.7307,35.8284,35.661,35.7237,133200.0
2008-02-08 15:25:00,51.19,51.26,51.15,51.2,60200.0,35.7168,35.7656,35.6889,35.7237,60200.0
2008-02-08 15:30:00,51.21,51.32,51.15,51.26,91300.0,35.7307,35.8075,35.6889,35.7656,91300.0
2008-02-08 15:35:00,51.26,51.44,51.24,51.39,165500.0,35.7656,35.8912,35.7517,35.8563,165500.0
2008-02-08 15:40:00,51.38,51.5,51.32,51.49,108100.0,35.8493,35.9331,35.8075,35.9261,108100.0
2008-02-08 15:45:00,51.49,51.62,51.33,51.4,168500.0,35.9261,36.0168,35.8145,35.8633,168500.0
2008-02-08 15:50:00,51.4,51.43,51.15,51.22,219600.0,35.8633,35.8842,35.6889,35.7377,219600.0
2008-02-08 15:55:00,51.24,51.28,51.1,51.27,311300.0,35.7517,35.7796,35.654,35.7726,311300.0
2008-02-11 09:30:00,51.38,51.58,51.08,51.58,98700.0,35.8493,35.9889,35.64,35.9889,98700.0
2008-02-11 09:35:00,51.57,51.59,51.28,51.33,117900.0,35.9819,35.9959,35.7796,35.8145,117900.0
2008-02-11 09:40:00,51.33,51.44,51.03,51.11,146200.0,35.8145,35.8912,35.6051,35.661,146200.0
2008-02-11 09:45:00,51.13,51.16,50.8,50.86,105000.0,35.6749,35.6958,35.4447,35.4865,105000.0
2008-02-11 09:50:00,50.84,51.04,50.61,50.79,110500.0,35.4726,35.6121,35.3121,35.4377,110500.0
2008-02-11 09:55:00,50.77,50.81,50.42,50.67,110000.0,35.4237,35.4516,35.1795,35.354,110000.0
2008-02-11 10:00:00,50.67,50.82,50.25,50.37,134900.0,35.354,35.4586,35.0609,35.1446,134900.0
2008-02-11 10:05:00,50.37,50.45,49.92,50.22,158800.0,35.1446,35.2005,34.8307,35.04,158800.0
2008-02-11 10:10:00,50.22,50.22,49.96,50.01,119300.0,35.04,35.04,34.8586,34.8935,119300.0
2008-02-11 10:15:00,50.04,50.16,49.92,50.05,148900.0,34.9144,34.9981,34.8307,34.9214,148900.0
2008-02-11 10:20:00,50.06,50.27,49.97,50.21,156400.0,34.9283,35.0749,34.8655,35.033,156400.0
2008-02-11 10:25:00,50.23,50.3,50.08,50.22,91500.0,35.047,35.0958,34.9423,35.04,91500.0
2008-02-11 10:30:00,50.22,50.31,50.02,50.2,89500.0,35.04,35.1028,34.9004,35.026,89500.0
2008-02-11 10:35:00,50.2,50.31,50.1,50.26,62000.0,35.026,35.1028,34.9562,35.0679,62000.0
2008-02-11 10:40:00,50.27,50.5,50.26,50.44,120300.0,35.0749,35.2353,35.0679,35.1935,120300.0
2008-02-11 10:45:00,50.44,50.57,50.32,50.38,63600.0,35.1935,35.2842,35.1097,35.1516,63600.0
2008-02-11 10:50:00,50.4,50.51,50.23,50.49,58400.0,35.1656,35.2423,35.047,35.2284,58400.0
2008-02-11 10:55:00,50.52,50.55,50.37,50.48,55500.0,35.2493,35.2702,35.1446,35.2214,55500.0
2008-02-11 11:00:00,50.47,50.69,50.42,50.66,50900.0,35.2144,35.3679,35.1795,35.347,50900.0
2008-02-11 11:05:00,50.67,50.75,50.55,50.64,67100.0,35.354,35.4098,35.2702,35.333,67100.0
2008-02-11 11:10:00,50.64,50.73,50.48,50.53,59400.0,35.333,35.3958,35.2214,35.2563,59400.0
2008-02-11 11:15:00,50.5,50.75,50.46,50.75,48800.0,35.2353,35.4098,35.2074,35.4098,48800.0
2008-02-11 11:20:00,50.73,50.92,50.73,50.85,68000.0,35.3958,35.5284,35.3958,35.4795,68000.0
2008-02-11 11:25:00,50.85,51.2,50.78,50.99,169100.0,35.4795,35.7237,35.4307,35.5772,169100.0
2008-02-11 11:30:00,50.98,51.07,50.89,50.98,89500.0,35.5702,35.633,35.5075,35.5702,89500.0
2008-02-11 11:35:00,51.0,51.1,50.92,50.96,42700.0,35.5842,35.654,35.5284,35.5563,42700.0
2008-02-11 11:40:00,50.96,51.09,50.92,51.0,40100.0,35.5563,35.647,35.5284,35.5842,40100.0
2008-02-11 11:45:00,51.01,51.03,50.92,51.0,83500.0,35.5912,35.6051,35.5284,35.5842,83500.0
2008-02-11 11:50:00,51.0,51.07,50.94,51.03,87300.0,35.5842,35.633,35.5423,35.6051,87300.0
2008-02-11 11:55:00,51.02,51.05,50.86,50.95,67800.0,35.5982,35.6191,35.4865,35.5493,67800.0
2008-02-11 12:00:00,50.95,51.09,50.94,51.02,78000.0,35.5493,35.647,35.5423,35.5982,78000.0
2008-02-11 12:05:00,51.02,51.2,51.01,51.12,64800.0,35.5982,35.7237,35.5912,35.6679,64800.0
2008-02-11 12:10:00,51.12,51.16,51.06,51.06,50100.0,35.6679,35.6958,35.6261,35.6261,50100.0
2008-02-11 12:15:00,51.06,51.14,50.96,51.0,55200.0,35.6261,35.6819,35.5563,35.5842,55200.0
2008-02-11 12:20:00,51.01,51.11,51.0,51.0,41500.0,35.5912,35.661,35.5842,35.5842,41500.0
2008-02-11 12:25:00,50.99,51.04,50.95,50.96,39500.0,35.5772,35.6121,35.5493,35.5563,39500.0
2008-02-11 12:30:00,50.97,50.99,50.85,50.94,49000.0,35.5633,35.5772,35.4795,35.5423,49000.0
2008-02-11 12:35:00,50.92,51.08,50.92,51.01,30900.0,35.5284,35.64,35.5284,35.5912,30900.0
2008-02-11 12:40:00,51.01,51.1,50.96,51.05,35200.0,35.5912,35.654,35.5563,35.6191,35200.0
2008-02-11 12:45:00,51.03,51.16,51.03,51.1,29300.0,35.6051,35.6958,35.6051,35.654,29300.0
2008-02-11 12:50:00,51.09,51.15,50.96,51.06,35300.0,35.647,35.6889,35.5563,35.6261,35300.0
2008-02-11 12:55:00,51.08,51.08,50.88,51.01,47200.0,35.64,35.64,35.5005,35.5912,47200.0
2008-02-11 13:00:00,51.01,51.14,50.96,50.98,41900.0,35.5912,35.6819,35.5563,35.5702,41900.0
2008-02-11 13:05:00,50.99,50.99,50.85,50.89,30300.0,35.5772,35.5772,35.4795,35.5075,30300.0
2008-02-11 13:10:00,50.89,51.0,50.89,50.97,38500.0,35.5075,35.5842,35.5075,35.5633,38500.0
2008-02-11 13:15:00,50.97,50.97,50.77,50.77,22300.0,35.5633,35.5633,35.4237,35.4237,22300.0
2008-02-11 13:20:00,50.78,51.02,50.78,50.99,21500.0,35.4307,35.5982,35.4307,35.5772,21500.0
2008-02-11 13:25:00,50.99,51.16,50.94,51.16,41300.0,35.5772,35.6958,35.5423,35.6958,41300.0
2008-02-11 13:30:00,51.17,51.23,50.96,51.05,37200.0,35.7028,35.7447,35.5563,35.6191,37200.0
2008-02-11 13:35:00,51.04,51.04,50.93,51.02,29900.0,35.6121,35.6121,35.5354,35.5982,29900.0
2008-02-11 13:40:00,51.02,51.35,51.01,51.2,138000.0,35.5982,35.8284,35.5912,35.7237,138000.0
2008-02-11 13:45:00,51.2,51.29,51.1,51.16,65400.0,35.7237,35.7865,35.654,35.6958,65400.0
2008-02-11 13:50:00,51.16,51.23,51.06,51.15,53400.0,35.6958,35.7447,35.6261,35.6889,53400.0
2008-02-11 13:55:00,51.15,51.21,51.09,51.2,62200.0,35.6889,35.7307,35.647,35.7237,62200.0
2008-02-11 14:00:00,51.2,51.27,51.18,51.25,91700.0,35.7237,35.7726,35.7098,35.7586,91700.0
2008-02-11 14:05:00,51.25,51.25,51.1,51.1,28600.0,35.7586,35.7586,35.654,35.654,28600.0
2008-02-11 14:10:00,51.11,51.2,51.05,51.15,54400.0,35.661,35.7237,35.6191,35.6889,54400.0
2008-02-11 14:15:00,51.15,51.15,50.96,51.02,39900.0,35.6889,35.6889,35.5563,35.5982,39900.0
2008-02-11 14:20:00,51.01,51.06,50.95,51.04,35900.0,35.5912,35.6261,35.5493,35.6121,35900.0
2008-02-11 14:25:00,51.04,51.07,50.97,51.03,19600.0,35.6121,35.633,35.5633,35.6051,19600.0
2008-02-11 14:30:00,51.04,51.04,50.88,50.93,85000.0,35.6121,35.6121,35.5005,35.5354,85000.0
2008-02-11 14:35:00,50.92,50.95,50.81,50.88,31000.0,35.5284,35.5493,35.4516,35.5005,31000.0
2008-02-11 14:40:00,50.87,51.0,50.8,50.95,34800.0,35.4935,35.5842,35.4447,35.5493,34800.0
2008-02-11 14:45:00,50.95,51.08,50.95,51.08,44400.0,35.5493,35.64,35.5493,35.64,44400.0
2008-02-11 14:50:00,51.09,51.1,50.97,50.99,40700.0,35.647,35.654,35.5633,35.5772,40700.0
2008-02-11 14:55:00,51.0,51.04,50.9,50.92,38600.0,35.5842,35.6121,35.5144,35.5284,38600.0
2008-02-11 15:00:00,50.93,51.06,50.89,50.99,47600.0,35.5354,35.6261,35.5075,35.5772,47600.0
2008-02-11 15:05:00,50.95,51.02,50.88,50.98,47300.0,35.5493,35.5982,35.5005,35.5702,47300.0
2008-02-11 15:10:00,50.99,51.14,50.97,51.08,46300.0,35.5772,35.6819,35.5633,35.64,46300.0
2008-02-11 15:15:00,51.09,51.12,50.99,51.08,32300.0,35.647,35.6679,35.5772,35.64,32300.0
2008-02-11 15:20:00,51.08,51.28,51.07,51.27,105400.0,35.64,35.7796,35.633,35.7726,105400.0
2008-02-11 15:25:00,51.26,51.38,51.19,51.35,102200.0,35.7656,35.8493,35.7168,35.8284,102200.0
2008-02-11 15:30:00,51.35,51.4,51.23,51.29,103200.0,35.8284,35.8633,35.7447,35.7865,103200.0
2008-02-11 15:35:00,51.28,51.33,51.06,51.1,68100.0,35.7796,35.8145,35.6261,35.654,68100.0
2008-02-11 15:40:00,51.11,51.13,50.93,50.97,89600.0,35.661,35.6749,35.5354,35.5633,89600.0
2008-02-11 15:45:00,50.97,51.18,50.93,51.15,76100.0,35.5633,35.7098,35.5354,35.6889,76100.0
2008-02-11 15:50:00,51.15,51.16,50.91,50.96,135800.0,35.6889,35.6958,35.5214,35.5563,135800.0
2008-02-11 15:55:00,50.95,50.99,50.86,50.95,232500.0,35.5493,35.5772,35.4865,35.5493,232500.0
2008-02-12 09:30:00,50.84,50.97,50.6,50.82,187100.0,35.4726,35.5633,35.3051,35.4586,187100.0
2008-02-12 09:35:00,50.83,50.89,50.68,50.82,113700.0,35.4656,35.5075,35.3609,35.4586,113700.0
2008-02-12 09:40:00,50.81,50.81,50.27,50.3,148600.0,35.4516,35.4516,35.0749,35.0958,148600.0
2008-02-12 09:45:00,50.31,50.4,50.17,50.22,213800.0,35.1028,35.1656,35.0051,35.04,213800.0
2008-02-12 09:50:00,50.22,50.22,49.81,49.81,195400.0,35.04,35.04,34.7539,34.7539,195400.0
2008-02-12 09:55:00,49.83,50.0,49.61,49.64,158900.0,34.7679,34.8865,34.6144,34.6353,158900.0
2008-02-12 10:00:00,49.66,49.86,49.51,49.69,200600.0,34.6492,34.7888,34.5446,34.6702,200600.0
2008-02-12 10:05:00,49.69,49.82,49.65,49.82,236500.0,34.6702,34.7609,34.6423,34.7609,236500.0
2008-02-12 10:10:00,49.82,50.09,49.73,49.9,262900.0,34.7609,34.9493,34.6981,34.8167,262900.0
2008-02-12 10:15:00,49.9,50.06,49.81,49.84,171100.0,34.8167,34.9283,34.7539,34.7748,171100.0
2008-02-12 10:20:00,49.85,50.05,49.83,49.97,156600.0,34.7818,34.9214,34.7679,34.8655,156600.0
2008-02-12 10:25:00,49.97,50.09,49.84,49.9,107900.0,34.8655,34.9493,34.7748,34.8167,107900.0
2008-02-12 10:30:00,49.9,49.98,49.75,49.91,273500.0,34.8167,34.8725,34.712,34.8237,273500.0
2008-02-12 10:35:00,49.91,49.93,49.8,49.8,72300.0,34.8237,34.8376,34.7469,34.7469,72300.0
2008-02-12 10:40:00,49.8,49.82,49.65,49.67,126100.0,34.7469,34.7609,34.6423,34.6562,126100.0
2008-02-12 10:45:00,49.67,49.79,49.62,49.78,76800.0,34.6562,34.74,34.6213,34.733,76800.0
2008-02-12 10:50:00,49.79,50.2,49.64,49.66,98700.0,34.74,35.026,34.6353,34.6492,98700.0
2008-02-12 10:55:00,49.65,49.82,49.64,49.79,86800.0,34.6423,34.7609,34.6353,34.74,86800.0
2008-02-12 11:00:00,49.79,49.8,49.65,49.78,82600.0,34.74,34.7469,34.6423,34.733,82600.0
2008-02-12 11:05:00,49.79,49.85,49.74,49.83,50200.0,34.74,34.7818,34.7051,34.7679,50200.0
2008-02-12 11:10:00,49.84,49.93,49.75,49.81,53200.0,34.7748,34.8376,34.712,34.7539,53200.0
2008-02-12 11:15:00,49.79,49.87,49.74,49.85,116000.0,34.74,34.7958,34.7051,34.7818,116000.0
2008-02-12 11:20:00,49.85,49.89,49.44,49.45,119200.0,34.7818,34.8097,34.4957,34.5027,119200.0
2008-02-12 11:25:00,49.45,49.55,49.4,49.51,147800.0,34.5027,34.5725,34.4678,34.5446,147800.0
2008-02-12 11:30:00,49.52,49.59,49.42,49.58,78500.0,34.5516,34.6004,34.4818,34.5934,78500.0
2008-02-12 11:35:00,49.58,49.71,49.57,49.66,60100.0,34.5934,34.6841,34.5864,34.6492,60100.0
2008-02-12 11:40:00,49.67,49.79,49.58,49.58,64600.0,34.6562,34.74,34.5934,34.5934,64600.0
2008-02-12 11:45:00,49.58,49.65,49.4,49.65,92600.0,34.5934,34.6423,34.4678,34.6423,92600.0
2008-02-12 11:50:00,49.67,49.73,49.48,49.49,138700.0,34.6562,34.6981,34.5237,34.5306,138700.0
2008-02-12 11:55:00,49.48,49.55,49.43,49.47,71000.0,34.5237,34.5725,34.4888,34.5167,71000.0
2008-02-12 12:00:00,49.47,49.48,49.39,49.42,87500.0,34.5167,34.5237,34.4609,34.4818,87500.0
2008-02-12 12:05:00,49.42,49.42,49.22,49.26,127700.0,34.4818,34.4818,34.3422,34.3702,127700.0
2008-02-12 12:10:00,49.26,49.39,49.17,49.38,122300.0,34.3702,34.4609,34.3074,34.4539,122300.0
2008-02-12 12:15:00,49.39,49.44,49.35,49.38,80400.0,34.4609,34.4957,34.4329,34.4539,80400.0
2008-02-12 12:20:00,49.39,49.39,49.2,49.26,133800.0,34.4609,34.4609,34.3283,34.3702,133800.0
2008-02-12 12:25:00,49.25,49.31,48.93,49.01,227900.0,34.3632,34.405,34.1399,34.1957,227900.0
2008-02-12 12:30:00,49.0,49.02,48.85,48.85,115800.0,34.1887,34.2027,34.0841,34.0841,115800.0
2008-02-12 12:35:00,48.85,48.91,48.71,48.87,130200.0,34.0841,34.1259,33.9864,34.098,130200.0
2008-02-12 12:40:00,48.87,48.91,48.8,48.8,90300.0,34.098,34.1259,34.0492,34.0492,90300.0
2008-02-12 12:45:00,48.8,48.8,48.61,48.62,91400.0,34.0492,34.0492,33.9166,33.9236,91400.0
2008-02-12 12:50:00,48.62,48.77,48.56,48.58,117500.0,33.9236,34.0283,33.8817,33.8957,117500.0
2008-02-12 12:55:00,48.57,48.65,48.55,48.59,93900.0,33.8887,33.9445,33.8748,33.9027,93900.0
2008-02-12 13:00:00,48.6,48.66,48.53,48.66,105100.0,33.9097,33.9515,33.8608,33.9515,105100.0
2008-02-12 13:05:00,48.65,48.71,48.53,48.54,100600.0,33.9445,33.9864,33.8608,33.8678,100600.0
2008-02-12 13:10:00,48.56,48.58,48.43,48.47,92800.0,33.8817,33.8957,33.791,33.8189,92800.0
2008-02-12 13:15:00,48.5,48.68,48.44,48.49,116900.0,33.8399,33.9655,33.798,33.8329,116900.0
2008-02-12 13:20:00,48.49,48.55,48.4,48.43,122400.0,33.8329,33.8748,33.7701,33.791,122400.0
2008-02-12 13:25:00,48.43,48.56,48.33,48.56,135600.0,33.791,33.8817,33.7213,33.8817,135600.0
2008-02-12 13:30:00,48.56,48.57,48.29,48.44,110700.0,33.8817,33.8887,33.6934,33.798,110700.0
2008-02-12 13:35:00,48.44,48.52,48.41,48.47,59300.0,33.798,33.8538,33.7771,33.8189,59300.0
2008-02-12 13:40:00,48.48,48.6,48.45,48.6,42100.0,33.8259,33.9097,33.805,33.9097,42100.0
2008-02-12 13:45:00,48.59,48.63,48.45,48.53,120400.0,33.9027,33.9306,33.805,33.8608,120400.0
2008-02-12 13:50:00,48.53,48.69,48.53,48.61,108600.0,33.8608,33.9724,33.8608,33.9166,108600.0
2008-02-12 13:55:00,48.6,48.75,48.6,48.73,91500.0,33.9097,34.0143,33.9097,34.0004,91500.0
2008-02-12 14:00:00,48.72,48.74,48.67,48.72,57600.0,33.9934,34.0073,33.9585,33.9934,57600.0
2008-02-12 14:05:00,48.72,48.74,48.67,48.68,68700.0,33.9934,34.0073,33.9585,33.9655,68700.0
2008-02-12 14:10:00,48.68,48.74,48.65,48.72,59300.0,33.9655,34.0073,33.9445,33.9934,59300.0
2008-02-12 14:15:00,48.72,48.72,48.6,48.6,107500.0,33.9934,33.9934,33.9097,33.9097,107500.0
2008-02-12 14:20:00,48.6,48.74,48.45,48.74,166600.0,33.9097,34.0073,33.805,34.0073,166600.0
2008-02-12 14:25:00,48.74,48.82,48.68,48.79,71900.0,34.0073,34.0632,33.9655,34.0422,71900.0
2008-02-12 14:30:00,48.78,48.79,48.59,48.66,81700.0,34.0352,34.0422,33.9027,33.9515,81700.0
2008-02-12 14:35:00,48.66,48.73,48.6,48.68,42300.0,33.9515,34.0004,33.9097,33.9655,42300.0
2008-02-12 14:40:00,48.68,48.68,48.46,48.5,142400.0,33.9655,33.9655,33.812,33.8399,142400.0
2008-02-12 14:45:00,48.49,48.55,48.37,48.53,93600.0,33.8329,33.8748,33.7492,33.8608,93600.0
2008-02-12 14:50:00,48.54,48.64,48.48,48.6,71400.0,33.8678,33.9376,33.8259,33.9097,71400.0
2008-02-12 14:55:00,48.61,48.77,48.57,48.72,80900.0,33.9166,34.0283,33.8887,33.9934,80900.0
2008-02-12 15:00:00,48.72,48.73,48.53,48.55,100500.0,33.9934,34.0004,33.8608,33.8748,100500.0
2008-02-12 15:05:00,48.54,48.56,48.46,48.47,96000.0,33.8678,33.8817,33.812,33.8189,96000.0
2008-02-12 15:10:00,48.47,48.61,48.4,48.61,110800.0,33.8189,33.9166,33.7701,33.9166,110800.0
2008-02-12 15:15:00,48.6,48.72,48.55,48.65,79500.0,33.9097,33.9934,33.8748,33.9445,79500.0
2008-02-12 15:20:00,48.63,48.67,48.37,48.37,122900.0,33.9306,33.9585,33.7492,33.7492,122900.0
2008-02-12 15:25:00,48.36,48.55,48.3,48.52,111400.0,33.7422,33.8748,33.7003,33.8538,111400.0
2008-02-12 15:30:00,48.54,48.58,48.28,48.28,123800.0,33.8678,33.8957,33.6864,33.6864,123800.0
2008-02-12 15:35:00,48.29,48.29,48.11,48.14,293100.0,33.6934,33.6934,33.5678,33.5887,293100.0
2008-02-12 15:40:00,48.15,48.34,48.08,48.25,244200.0,33.5957,33.7282,33.5468,33.6654,244200.0
2008-02-12 15:45:00,48.26,48.39,48.13,48.37,319400.0,33.6724,33.7631,33.5817,33.7492,319400.0
2008-02-12 15:50:00,48.37,48.56,48.31,48.38,387200.0,33.7492,33.8817,33.7073,33.7562,387200.0
2008-02-12 15:55:00,48.39,48.64,48.38,48.51,501400.0,33.7631,33.9376,33.7562,33.8469,501400.0
2008-02-13 09:30:00,48.93,49.8,48.65,48.94,184500.0,34.1399,34.7469,33.9445,34.1469,184500.0
2008-02-13 09:35:00,48.92,48.95,48.26,48.71,161600.0,34.1329,34.1539,33.6724,33.9864,161600.0
2008-02-13 09:40:00,48.74,48.93,48.5,48.64,177500.0,34.0073,34.1399,33.8399,33.9376,177500.0
2008-02-13 09:45:00,48.64,48.84,48.61,48.79,140000.0,33.9376,34.0771,33.9166,34.0422,140000.0
2008-02-13 09:50:00,48.78,49.08,48.62,48.95,147700.0,34.0352,34.2446,33.9236,34.1539,147700.0
2008-02-13 09:55:00,48.95,48.98,48.69,48.69,80000.0,34.1539,34.1748,33.9724,33.9724,80000.0
2008-02-13 10:00:00,48.68,48.83,48.63,48.64,89300.0,33.9655,34.0701,33.9306,33.9376,89300.0
2008-02-13 10:05:00,48.64,48.68,48.53,48.57,122400.0,33.9376,33.9655,33.8608,33.8887,122400.0
2008-02-13 10:10:00,48.57,48.59,48.52,48.56,78200.0,33.8887,33.9027,33.8538,33.8817,78200.0
2008-02-13 10:15:00,48.56,48.57,48.34,48.43,165100.0,33.8817,33.8887,33.7282,33.791,165100.0
2008-02-13 10:20:00,48.43,48.5,48.35,48.42,148000.0,33.791,33.8399,33.7352,33.7841,148000.0
2008-02-13 10:25:00,48.42,48.57,48.36,48.55,91700.0,33.7841,33.8887,33.7422,33.8748,91700.0
2008-02-13 10:30:00,48.56,48.58,48.35,48.44,123600.0,33.8817,33.8957,33.7352,33.798,123600.0
2008-02-13 10:35:00,48.43,48.46,48.1,48.14,179000.0,33.791,33.812,33.5608,33.5887,179000.0
2008-02-13 10:40:00,48.14,48.22,48.05,48.17,109000.0,33.5887,33.6445,33.5259,33.6096,109000.0
2008-02-13 10:45:00,48.18,48.47,48.15,48.43,136900.0,33.6166,33.8189,33.5957,33.791,136900.0
2008-02-13 10:50:00,48.43,48.73,48.36,48.68,127000.0,33.791,34.0004,33.7422,33.9655,127000.0
2008-02-13 10:55:00,48.68,48.71,48.53,48.53,71900.0,33.9655,33.9864,33.8608,33.8608,71900.0
2008-02-13 11:00:00,48.54,48.68,48.53,48.68,62000.0,33.8678,33.9655,33.8608,33.9655,62000.0
2008-02-13 11:05:00,48.68,48.8,48.62,48.74,65300.0,33.9655,34.0492,33.9236,34.0073,65300.0
2008-02-13 11:10:00,48.76,48.88,48.7,48.84,70900.0,34.0213,34.105,33.9794,34.0771,70900.0
2008-02-13 11:15:00,48.84,48.86,48.69,48.79,72800.0,34.0771,34.0911,33.9724,34.0422,72800.0
2008-02-13 11:20:00,48.78,48.96,48.75,48.95,91400.0,34.0352,34.1608,34.0143,34.1539,91400.0
2008-02-13 11:25:00,48.94,49.14,48.93,48.99,115000.0,34.1469,34.2864,34.1399,34.1818,115000.0
2008-02-13 11:30:00,48.98,49.18,48.97,49.17,91000.0,34.1748,34.3143,34.1678,34.3074,91000.0
2008-02-13 11:35:00,49.15,49.28,49.06,49.26,85100.0,34.2934,34.3841,34.2306,34.3702,85100.0
2008-02-13 11:40:00,49.26,49.38,49.24,49.29,55900.0,34.3702,34.4539,34.3562,34.3911,55900.0
2008-02-13 11:45:00,49.28,49.34,49.2,49.25,56700.0,34.3841,34.426,34.3283,34.3632,56700.0
2008-02-13 11:50:00,49.25,49.32,49.0,49.17,66100.0,34.3632,34.412,34.1887,34.3074,66100.0
2008-02-13 11:55:00,49.16,49.24,49.05,49.14,48700.0,34.3004,34.3562,34.2236,34.2864,48700.0
2008-02-13 12:00:00,49.12,49.21,49.09,49.16,55700.0,34.2725,34.3353,34.2515,34.3004,55700.0
2008-02-13 12:05:00,49.16,49.28,49.1,49.23,84000.0,34.3004,34.3841,34.2585,34.3492,84000.0
2008-02-13 12:10:00,49.25,49.38,49.23,49.32,84800.0,34.3632,34.4539,34.3492,34.412,84800.0
2008-02-13 12:15:00,49.31,49.47,49.2,49.42,180500.0,34.405,34.5167,34.3283,34.4818,180500.0
2008-02-13 12:20:00,49.41,49.47,49.36,49.43,51800.0,34.4748,34.5167,34.4399,34.4888,51800.0
2008-02-13 12:25:00,49.41,49.43,49.27,49.3,30400.0,34.4748,34.4888,34.3771,34.3981,30400.0
2008-02-13 12:30:00,49.29,49.4,49.25,49.4,28400.0,34.3911,34.4678,34.3632,34.4678,28400.0
2008-02-13 12:35:00,49.39,49.4,49.34,49.35,32300.0,34.4609,34.4678,34.426,34.4329,32300.0
2008-02-13 12:40:00,49.35,49.39,49.33,49.37,27200.0,34.4329,34.4609,34.419,34.4469,27200.0
2008-02-13 12:45:00,49.36,49.4,49.34,49.4,28200.0,34.4399,34.4678,34.426,34.4678,28200.0
2008-02-13 12:50:00,49.39,49.45,49.37,49.41,43900.0,34.4609,34.5027,34.4469,34.4748,43900.0
2008-02-13 12:55:00,49.4,49.45,49.4,49.44,24200.0,34.4678,34.5027,34.4678,34.4957,24200.0
2008-02-13 13:00:00,49.42,49.47,49.25,49.32,52300.0,34.4818,34.5167,34.3632,34.412,52300.0
2008-02-13 13:05:00,49.34,49.58,49.3,49.5,53700.0,34.426,34.5934,34.3981,34.5376,53700.0
2008-02-13 13:10:00,49.51,49.57,49.45,49.47,47800.0,34.5446,34.5864,34.5027,34.5167,47800.0
2008-02-13 13:15:00,49.45,49.55,49.45,49.55,34000.0,34.5027,34.5725,34.5027,34.5725,34000.0
2008-02-13 13:20:00,49.54,49.6,49.46,49.51,75800.0,34.5655,34.6074,34.5097,34.5446,75800.0
2008-02-13 13:25:00,49.51,49.55,49.41,49.42,39900.0,34.5446,34.5725,34.4748,34.4818,39900.0
2008-02-13 13:30:00,49.41,49.44,49.39,49.42,24500.0,34.4748,34.4957,34.4609,34.4818,24500.0
2008-02-13 13:35:00,49.4,49.51,49.4,49.49,28900.0,34.4678,34.5446,34.4678,34.5306,28900.0
2008-02-13 13:40:00,49.48,49.54,49.41,49.46,33400.0,34.5237,34.5655,34.4748,34.5097,33400.0
2008-02-13 13:45:00,49.45,49.55,49.43,49.49,34600.0,34.5027,34.5725,34.4888,34.5306,34600.0
2008-02-13 13:50:00,49.47,49.55,49.37,49.39,40600.0,34.5167,34.5725,34.4469,34.4609,40600.0
2008-02-13 13:55:00,49.39,49.41,49.27,49.36,58600.0,34.4609,34.4748,34.3771,34.4399,58600.0
2008-02-13 14:00:00,49.34,49.4,49.25,49.26,35200.0,34.426,34.4678,34.3632,34.3702,35200.0
2008-02-13 14:05:00,49.26,49.3,49.17,49.22,41700.0,34.3702,34.3981,34.3074,34.3422,41700.0
2008-02-13 14:10:00,49.21,49.27,49.15,49.22,53700.0,34.3353,34.3771,34.2934,34.3422,53700.0
2008-02-13 14:15:00,49.2,49.4,49.2,49.35,46400.0,34.3283,34.4678,34.3283,34.4329,46400.0
2008-02-13 14:20:00,49.33,49.38,49.28,49.36,33500.0,34.419,34.4539,34.3841,34.4399,33500.0
2008-02-13 14:25:00,49.37,49.37,49.21,49.32,35100.0,34.4469,34.4469,34.3353,34.412,35100.0
2008-02-13 14:30:00,49.32,49.34,49.21,49.31,30900.0,34.412,34.426,34.3353,34.405,30900.0
2008-02-13 14:35:00,49.31,49.35,49.25,49.33,49900.0,34.405,34.4329,34.3632,34.419,49900.0
2008-02-13 14:40:00,49.32,49.35,49.2,49.26,37000.0,34.412,34.4329,34.3283,34.3702,37000.0
2008-02-13 14:45:00,49.26,49.3,49.17,49.17,54600.0,34.3702,34.3981,34.3074,34.3074,54600.0
2008-02-13 14:50:00,49.17,49.28,49.16,49.27,42400.0,34.3074,34.3841,34.3004,34.3771,42400.0
2008-02-13 14:55:00,49.27,49.31,49.24,49.26,44100.0,34.3771,34.405,34.3562,34.3702,44100.0
2008-02-13 15:00:00,49.26,49.26,49.2,49.2,61300.0,34.3702,34.3702,34.3283,34.3283,61300.0
2008-02-13 15:05:00,49.21,49.25,49.17,49.21,40200.0,34.3353,34.3632,34.3074,34.3353,40200.0
2008-02-13 15:10:00,49.2,49.24,49.07,49.07,60600.0,34.3283,34.3562,34.2376,34.2376,60600.0
2008-02-13 15:15:00,49.07,49.09,48.99,49.05,71200.0,34.2376,34.2515,34.1818,34.2236,71200.0
2008-02-13 15:20:00,49.05,49.22,49.0,49.14,169000.0,34.2236,34.3422,34.1887,34.2864,169000.0
2008-02-13 15:25:00,49.14,49.17,49.05,49.11,57700.0,34.2864,34.3074,34.2236,34.2655,57700.0
2008-02-13 15:30:00,49.11,49.11,49.03,49.05,74500.0,34.2655,34.2655,34.2097,34.2236,74500.0
2008-02-13 15:35:00,49.05,49.31,49.05,49.3,96500.0,34.2236,34.405,34.2236,34.3981,96500.0
2008-02-13 15:40:00,49.3,49.31,49.1,49.13,139400.0,34.3981,34.405,34.2585,34.2794,139400.0
2008-02-13 15:45:00,49.14,49.22,49.13,49.16,98000.0,34.2864,34.3422,34.2794,34.3004,98000.0
2008-02-13 15:50:00,49.16,49.31,49.15,49.22,128800.0,34.3004,34.405,34.2934,34.3422,128800.0
2008-02-13 15:55:00,49.22,49.3,49.18,49.22,163000.0,34.3422,34.3981,34.3143,34.3422,163000.0
2008-02-14 09:30:00,49.35,49.65,49.05,49.49,173900.0,34.4329,34.6423,34.2236,34.5306,173900.0
2008-02-14 09:35:00,49.5,49.53,49.34,49.45,95700.0,34.5376,34.5585,34.426,34.5027,95700.0
2008-02-14 09:40:00,49.44,49.62,49.17,49.19,123900.0,34.4957,34.6213,34.3074,34.3213,123900.0
2008-02-14 09:45:00,49.19,49.27,49.09,49.12,81400.0,34.3213,34.3771,34.2515,34.2725,81400.0
2008-02-14 09:50:00,49.13,49.16,48.87,48.89,103800.0,34.2794,34.3004,34.098,34.112,103800.0
2008-02-14 09:55:00,48.88,48.99,48.7,48.75,68500.0,34.105,34.1818,33.9794,34.0143,68500.0
2008-02-14 10:00:00,48.75,48.98,48.71,48.72,124000.0,34.0143,34.1748,33.9864,33.9934,124000.0
2008-02-14 10:05:00,48.74,48.82,48.54,48.72,139300.0,34.0073,34.0632,33.8678,33.9934,139300.0
2008-02-14 10:10:00,48.7,48.89,48.6,48.83,75100.0,33.9794,34.112,33.9097,34.0701,75100.0
2008-02-14 10:15:00,48.84,49.13,48.82,49.09,120200.0,34.0771,34.2794,34.0632,34.2515,120200.0
2008-02-14 10:20:00,49.08,49.2,49.05,49.06,113900.0,34.2446,34.3283,34.2236,34.2306,113900.0
2008-02-14 10:25:00,49.05,49.18,49.0,49.07,94800.0,34.2236,34.3143,34.1887,34.2376,94800.0
2008-02-14 10:30:00,49.09,49.14,48.99,49.1,64000.0,34.2515,34.2864,34.1818,34.2585,64000.0
2008-02-14 10:35:00,49.1,49.25,49.05,49.25,88900.0,34.2585,34.3632,34.2236,34.3632,88900.0
2008-02-14 10:40:00,49.25,49.4,49.24,49.3,114400.0,34.3632,34.4678,34.3562,34.3981,114400.0
2008-02-14 10:45:00,49.3,49.44,49.24,49.41,63900.0,34.3981,34.4957,34.3562,34.4748,63900.0
2008-02-14 10:50:00,49.41,49.44,49.28,49.44,64100.0,34.4748,34.4957,34.3841,34.4957,64100.0
2008-02-14 10:55:00,49.44,49.44,49.26,49.27,58300.0,34.4957,34.4957,34.3702,34.3771,58300.0
2008-02-14 11:00:00,49.26,49.37,49.23,49.26,75500.0,34.3702,34.4469,34.3492,34.3702,75500.0
2008-02-14 11:05:00,49.25,49.48,49.24,49.43,1200300.0,34.3632,34.5237,34.3562,34.4888,1200300.0
2008-02-14 11:10:00,49.44,49.45,49.25,49.28,201400.0,34.4957,34.5027,34.3632,34.3841,201400.0
2008-02-14 11:15:00,49.29,49.34,49.16,49.29,99000.0,34.3911,34.426,34.3004,34.3911,99000.0
2008-02-14 11:20:00,49.29,49.4,49.28,49.32,86300.0,34.3911,34.4678,34.3841,34.412,86300.0
2008-02-14 11:25:00,49.31,49.44,49.31,49.4,58100.0,34.405,34.4957,34.405,34.4678,58100.0
2008-02-14 11:30:00,49.4,49.4,49.3,49.39,36300.0,34.4678,34.4678,34.3981,34.4609,36300.0
2008-02-14 11:35:00,49.4,49.44,49.34,49.41,32500.0,34.4678,34.4957,34.426,34.4748,32500.0
2008-02-14 11:40:00,49.41,49.47,49.41,49.43,74600.0,34.4748,34.5167,34.4748,34.4888,74600.0
2008-02-14 11:45:00,49.43,49.44,49.3,49.33,75000.0,34.4888,34.4957,34.3981,34.419,75000.0
2008-02-14 11:50:00,49.34,49.43,49.23,49.25,38200.0,34.426,34.4888,34.3492,34.3632,38200.0
2008-02-14 11:55:00,49.24,49.25,49.17,49.25,33600.0,34.3562,34.3632,34.3074,34.3632,33600.0
2008-02-14 12:00:00,49.25,49.25,49.05,49.11,51700.0,34.3632,34.3632,34.2236,34.2655,51700.0
2008-02-14 12:05:00,49.11,49.27,49.08,49.26,44200.0,34.2655,34.3771,34.2446,34.3702,44200.0
2008-02-14 12:10:00,49.25,49.25,49.18,49.24,23400.0,34.3632,34.3632,34.3143,34.3562,23400.0
2008-02-14 12:15:00,49.21,49.26,49.17,49.22,23400.0,34.3353,34.3702,34.3074,34.3422,23400.0
2008-02-14 12:20:00,49.23,49.25,49.14,49.17,27600.0,34.3492,34.3632,34.2864,34.3074,27600.0
2008-02-14 12:25:00,49.18,49.28,49.15,49.17,22700.0,34.3143,34.3841,34.2934,34.3074,22700.0
2008-02-14 12:30:00,49.19,49.21,49.02,49.16,54600.0,34.3213,34.3353,34.2027,34.3004,54600.0
2008-02-14 12:35:00,49.16,49.25,49.16,49.19,45500.0,34.3004,34.3632,34.3004,34.3213,45500.0
2008-02-14 12:40:00,49.2,49.2,49.1,49.14,33400.0,34.3283,34.3283,34.2585,34.2864,33400.0
2008-02-14 12:45:00,49.15,49.19,49.1,49.1,35400.0,34.2934,34.3213,34.2585,34.2585,35400.0
2008-02-14 12:50:00,49.11,49.17,49.08,49.1,43800.0,34.2655,34.3074,34.2446,34.2585,43800.0
2008-02-14 12:55:00,49.1,49.15,48.91,48.94,48600.0,34.2585,34.2934,34.1259,34.1469,48600.0
2008-02-14 13:00:00,48.93,49.02,48.89,49.0,38200.0,34.1399,34.2027,34.112,34.1887,38200.0
2008-02-14 13:05:00,49.0,49.01,48.9,48.96,30900.0,34.1887,34.1957,34.119,34.1608,30900.0
2008-02-14 13:10:00,48.94,48.99,48.87,48.9,43600.0,34.1469,34.1818,34.098,34.119,43600.0
2008-02-14 13:15:00,48.87,49.01,48.86,48.97,19400.0,34.098,34.1957,34.0911,34.1678,19400.0
2008-02-14 13:20:00,49.0,49.0,48.9,48.94,20700.0,34.1887,34.1887,34.119,34.1469,20700.0
2008-02-14 13:25:00,48.93,48.97,48.86,48.9,38500.0,34.1399,34.1678,34.0911,34.119,38500.0
2008-02-14 13:30:00,48.89,48.99,48.89,48.95,35800.0,34.112,34.1818,34.112,34.1539,35800.0
2008-02-14 13:35:00,48.96,48.96,48.86,48.92,25700.0,34.1608,34.1608,34.0911,34.1329,25700.0
2008-02-14 13:40:00,48.92,48.92,48.8,48.82,36500.0,34.1329,34.1329,34.0492,34.0632,36500.0
2008-02-14 13:45:00,48.81,48.83,48.72,48.77,40400.0,34.0562,34.0701,33.9934,34.0283,40400.0
2008-02-14 13:50:00,48.77,48.78,48.61,48.65,61800.0,34.0283,34.0352,33.9166,33.9445,61800.0
2008-02-14 13:55:00,48.65,48.8,48.65,48.76,24300.0,33.9445,34.0492,33.9445,34.0213,24300.0
2008-02-14 14:00:00,48.76,48.87,48.76,48.76,35500.0,34.0213,34.098,34.0213,34.0213,35500.0
2008-02-14 14:05:00,48.75,48.78,48.71,48.72,20700.0,34.0143,34.0352,33.9864,33.9934,20700.0
2008-02-14 14:10:00,48.72,48.72,48.65,48.69,37300.0,33.9934,33.9934,33.9445,33.9724,37300.0
2008-02-14 14:15:00,48.68,48.69,48.58,48.66,43900.0,33.9655,33.9724,33.8957,33.9515,43900.0
2008-02-14 14:20:00,48.67,48.78,48.64,48.74,20900.0,33.9585,34.0352,33.9376,34.0073,20900.0
2008-02-14 14:25:00,48.73,48.73,48.56,48.59,25900.0,34.0004,34.0004,33.8817,33.9027,25900.0
2008-02-14 14:30:00,48.6,48.6,48.56,48.58,37800.0,33.9097,33.9097,33.8817,33.8957,37800.0
2008-02-14 14:35:00,48.59,48.61,48.52,48.55,52300.0,33.9027,33.9166,33.8538,33.8748,52300.0
2008-02-14 14:40:00,48.54,48.6,48.51,48.6,31700.0,33.8678,33.9097,33.8469,33.9097,31700.0
2008-02-14 14:45:00,48.58,48.59,48.41,48.48,79300.0,33.8957,33.9027,33.7771,33.8259,79300.0
2008-02-14 14:50:00,48.49,48.61,48.48,48.58,52400.0,33.8329,33.9166,33.8259,33.8957,52400.0
2008-02-14 14:55:00,48.58,48.67,48.49,48.62,68200.0,33.8957,33.9585,33.8329,33.9236,68200.0
2008-02-14 15:00:00,48.62,48.69,48.57,48.59,52800.0,33.9236,33.9724,33.8887,33.9027,52800.0
2008-02-14 15:05:00,48.57,48.61,48.51,48.61,55000.0,33.8887,33.9166,33.8469,33.9166,55000.0
2008-02-14 15:10:00,48.61,48.73,48.56,48.7,49500.0,33.9166,34.0004,33.8817,33.9794,49500.0
2008-02-14 15:15:00,48.72,48.74,48.62,48.69,61200.0,33.9934,34.0073,33.9236,33.9724,61200.0
2008-02-14 15:20:00,48.7,48.72,48.51,48.55,88000.0,33.9794,33.9934,33.8469,33.8748,88000.0
2008-02-14 15:25:00,48.56,48.59,48.51,48.57,82500.0,33.8817,33.9027,33.8469,33.8887,82500.0
2008-02-14 15:30:00,48.57,48.63,48.53,48.56,63400.0,33.8887,33.9306,33.8608,33.8817,63400.0
2008-02-14 15:35:00,48.57,48.58,48.48,48.56,91400.0,33.8887,33.8957,33.8259,33.8817,91400.0
2008-02-14 15:40:00,48.56,48.61,48.47,48.57,153100.0,33.8817,33.9166,33.8189,33.8887,153100.0
2008-02-14 15:45:00,48.57,48.61,48.46,48.6,141000.0,33.8887,33.9166,33.812,33.9097,141000.0
2008-02-14 15:50:00,48.6,48.63,48.47,48.48,178600.0,33.9097,33.9306,33.8189,33.8259,178600.0
2008-02-14 15:55:00,48.48,48.56,48.46,48.54,193100.0,33.8259,33.8817,33.812,33.8678,193100.0
2008-02-15 09:30:00,48.81,49.12,48.72,49.12,383700.0,34.0562,34.2725,33.9934,34.2725,383700.0
2008-02-15 09:35:00,49.14,49.28,49.02,49.17,138000.0,34.2864,34.3841,34.2027,34.3074,138000.0
2008-02-15 09:40:00,49.17,49.17,48.95,49.1,81500.0,34.3074,34.3074,34.1539,34.2585,81500.0
2008-02-15 09:45:00,49.1,49.19,49.05,49.08,68900.0,34.2585,34.3213,34.2236,34.2446,68900.0
2008-02-15 09:50:00,49.08,49.12,48.97,48.97,111800.0,34.2446,34.2725,34.1678,34.1678,111800.0
2008-02-15 09:55:00,48.97,48.99,48.7,48.83,110900.0,34.1678,34.1818,33.9794,34.0701,110900.0
2008-02-15 10:00:00,48.81,49.18,48.78,49.07,106900.0,34.0562,34.3143,34.0352,34.2376,106900.0
2008-02-15 10:05:00,49.07,49.08,48.83,48.9,118900.0,34.2376,34.2446,34.0701,34.119,118900.0
2008-02-15 10:10:00,48.9,49.15,48.9,49.05,79300.0,34.119,34.2934,34.119,34.2236,79300.0
2008-02-15 10:15:00,49.03,49.1,48.83,48.93,56300.0,34.2097,34.2585,34.0701,34.1399,56300.0
2008-02-15 10:20:00,48.93,48.97,48.75,48.82,98700.0,34.1399,34.1678,34.0143,34.0632,98700.0
2008-02-15 10:25:00,48.84,48.88,48.66,48.69,54200.0,34.0771,34.105,33.9515,33.9724,54200.0
2008-02-15 10:30:00,48.69,48.9,48.66,48.81,67000.0,33.9724,34.119,33.9515,34.0562,67000.0
2008-02-15 10:35:00,48.82,48.83,48.67,48.75,39800.0,34.0632,34.0701,33.9585,34.0143,39800.0
2008-02-15 10:40:00,48.75,48.79,48.68,48.7,44600.0,34.0143,34.0422,33.9655,33.9794,44600.0
2008-02-15 10:45:00,48.69,48.72,48.6,48.6,47000.0,33.9724,33.9934,33.9097,33.9097,47000.0
2008-02-15 10:50:00,48.62,48.66,48.46,48.5,89800.0,33.9236,33.9515,33.812,33.8399,89800.0
2008-02-15 10:55:00,48.47,48.56,48.4,48.41,103900.0,33.8189,33.8817,33.7701,33.7771,103900.0
2008-02-15 11:00:00,48.42,48.51,48.39,48.4,76500.0,33.7841,33.8469,33.7631,33.7701,76500.0
2008-02-15 11:05:00,48.41,48.49,48.32,48.48,68600.0,33.7771,33.8329,33.7143,33.8259,68600.0
2008-02-15 11:10:00,48.45,48.58,48.43,48.49,58400.0,33.805,33.8957,33.791,33.8329,58400.0
2008-02-15 11:15:00,48.49,48.51,48.35,48.39,35600.0,33.8329,33.8469,33.7352,33.7631,35600.0
2008-02-15 11:20:00,48.39,48.39,48.26,48.26,61900.0,33.7631,33.7631,33.6724,33.6724,61900.0
2008-02-15 11:25:00,48.28,48.46,48.24,48.44,56600.0,33.6864,33.812,33.6585,33.798,56600.0
2008-02-15 11:30:00,48.44,48.45,48.06,48.07,84300.0,33.798,33.805,33.5329,33.5399,84300.0
2008-02-15 11:35:00,48.08,48.21,48.07,48.1,50000.0,33.5468,33.6375,33.5399,33.5608,50000.0
2008-02-15 11:40:00,48.09,48.12,48.03,48.11,71200.0,33.5538,33.5747,33.5119,33.5678,71200.0
2008-02-15 11:45:00,48.11,48.16,48.04,48.06,70800.0,33.5678,33.6027,33.5189,33.5329,70800.0
2008-02-15 11:50:00,48.05,48.08,48.01,48.04,40300.0,33.5259,33.5468,33.498,33.5189,40300.0
2008-02-15 11:55:00,48.04,48.06,47.91,48.02,92800.0,33.5189,33.5329,33.4282,33.505,92800.0
2008-02-15 12:00:00,48.02,48.04,47.89,47.91,119300.0,33.505,33.5189,33.4143,33.4282,119300.0
2008-02-15 12:05:00,47.91,47.94,47.84,47.84,86800.0,33.4282,33.4492,33.3794,33.3794,86800.0
2008-02-15 12:10:00,47.84,47.95,47.8,47.8,58300.0,33.3794,33.4561,33.3515,33.3515,58300.0
2008-02-15 12:15:00,47.82,47.86,47.75,47.81,51300.0,33.3654,33.3933,33.3166,33.3584,51300.0
2008-02-15 12:20:00,47.81,47.91,47.77,47.82,71300.0,33.3584,33.4282,33.3305,33.3654,71300.0
2008-02-15 12:25:00,47.81,47.84,47.65,47.67,68100.0,33.3584,33.3794,33.2468,33.2608,68100.0
2008-02-15 12:30:00,47.67,47.75,47.63,47.68,82500.0,33.2608,33.3166,33.2329,33.2677,82500.0
2008-02-15 12:35:00,47.69,47.88,47.64,47.84,103100.0,33.2747,33.4073,33.2398,33.3794,103100.0
2008-02-15 12:40:00,47.85,47.85,47.66,47.67,65800.0,33.3864,33.3864,33.2538,33.2608,65800.0
2008-02-15 12:45:00,47.66,47.82,47.66,47.76,46500.0,33.2538,33.3654,33.2538,33.3236,46500.0
2008-02-15 12:50:00,47.77,47.8,47.72,47.8,85500.0,33.3305,33.3515,33.2957,33.3515,85500.0
2008-02-15 12:55:00,47.79,47.85,47.76,47.79,70100.0,33.3445,33.3864,33.3236,33.3445,70100.0
2008-02-15 13:00:00,47.8,47.82,47.73,47.76,26100.0,33.3515,33.3654,33.3026,33.3236,26100.0
2008-02-15 13:05:00,47.76,47.76,47.65,47.71,29100.0,33.3236,33.3236,33.2468,33.2887,29100.0
2008-02-15 13:10:00,47.71,47.9,47.7,47.85,35500.0,33.2887,33.4212,33.2817,33.3864,35500.0
2008-02-15 13:15:00,47.83,47.99,47.76,47.82,63900.0,33.3724,33.484,33.3236,33.3654,63900.0
2008-02-15 13:20:00,47.82,47.85,47.75,47.75,23000.0,33.3654,33.3864,33.3166,33.3166,23000.0
2008-02-15 13:25:00,47.76,47.8,47.72,47.78,29400.0,33.3236,33.3515,33.2957,33.3375,29400.0
2008-02-15 13:30:00,47.77,47.84,47.77,47.8,22600.0,33.3305,33.3794,33.3305,33.3515,22600.0
2008-02-15 13:35:00,47.8,47.83,47.78,47.82,27300.0,33.3515,33.3724,33.3375,33.3654,27300.0
2008-02-15 13:40:00,47.82,47.86,47.79,47.81,42100.0,33.3654,33.3933,33.3445,33.3584,42100.0
2008-02-15 13:45:00,47.83,47.84,47.77,47.84,40000.0,33.3724,33.3794,33.3305,33.3794,40000.0
2008-02-15 13:50:00,47.82,47.9,47.79,47.85,55100.0,33.3654,33.4212,33.3445,33.3864,55100.0
2008-02-15 13:55:00,47.85,47.89,47.8,47.83,47100.0,33.3864,33.4143,33.3515,33.3724,47100.0
2008-02-15 14:00:00,47.84,47.9,47.81,47.89,39500.0,33.3794,33.4212,33.3584,33.4143,39500.0
2008-02-15 14:05:00,47.89,47.9,47.76,47.83,70600.0,33.4143,33.4212,33.3236,33.3724,70600.0
2008-02-15 14:10:00,47.83,47.86,47.76,47.79,43800.0,33.3724,33.3933,33.3236,33.3445,43800.0
2008-02-15 14:15:00,47.78,47.79,47.67,47.75,34400.0,33.3375,33.3445,33.2608,33.3166,34400.0
2008-02-15 14:20:00,47.74,47.79,47.71,47.75,36900.0,33.3096,33.3445,33.2887,33.3166,36900.0
2008-02-15 14:25:00,47.75,47.77,47.7,47.72,21900.0,33.3166,33.3305,33.2817,33.2957,21900.0
2008-02-15 14:30:00,47.73,47.74,47.67,47.72,41700.0,33.3026,33.3096,33.2608,33.2957,41700.0
2008-02-15 14:35:00,47.72,47.74,47.64,47.7,65000.0,33.2957,33.3096,33.2398,33.2817,65000.0
2008-02-15 14:40:00,47.73,47.76,47.67,47.71,28100.0,33.3026,33.3236,33.2608,33.2887,28100.0
2008-02-15 14:45:00,47.71,47.73,47.6,47.63,66800.0,33.2887,33.3026,33.2119,33.2329,66800.0
2008-02-15 14:50:00,47.63,47.72,47.61,47.69,55400.0,33.2329,33.2957,33.2189,33.2747,55400.0
2008-02-15 14:55:00,47.7,47.84,47.68,47.75,47400.0,33.2817,33.3794,33.2677,33.3166,47400.0
2008-02-15 15:00:00,47.76,47.81,47.72,47.81,47000.0,33.3236,33.3584,33.2957,33.3584,47000.0
2008-02-15 15:05:00,47.8,47.9,47.65,47.87,104100.0,33.3515,33.4212,33.2468,33.4003,104100.0
2008-02-15 15:10:00,47.86,47.91,47.81,47.88,45700.0,33.3933,33.4282,33.3584,33.4073,45700.0
2008-02-15 15:15:00,47.88,47.98,47.86,47.92,61400.0,33.4073,33.4771,33.3933,33.4352,61400.0
2008-02-15 15:20:00,47.93,47.97,47.83,47.84,96400.0,33.4422,33.4701,33.3724,33.3794,96400.0
2008-02-15 15:25:00,47.84,47.89,47.79,47.8,131300.0,33.3794,33.4143,33.3445,33.3515,131300.0
2008-02-15 15:30:00,47.79,47.8,47.7,47.74,81800.0,33.3445,33.3515,33.2817,33.3096,81800.0
2008-02-15 15:35:00,47.74,47.86,47.74,47.83,132900.0,33.3096,33.3933,33.3096,33.3724,132900.0
2008-02-15 15:40:00,47.82,47.84,47.63,47.65,180100.0,33.3654,33.3794,33.2329,33.2468,180100.0
2008-02-15 15:45:00,47.65,47.82,47.65,47.79,177600.0,33.2468,33.3654,33.2468,33.3445,177600.0
2008-02-15 15:50:00,47.81,47.9,47.76,47.85,193800.0,33.3584,33.4212,33.3236,33.3864,193800.0
2008-02-15 15:55:00,47.84,47.99,47.83,47.91,188800.0,33.3794,33.484,33.3724,33.4282,188800.0
2008-02-19 09:30:00,49.21,49.21,48.87,49.02,367000.0,34.3353,34.3353,34.098,34.2027,367000.0
2008-02-19 09:35:00,49.02,49.35,49.01,49.35,173900.0,34.2027,34.4329,34.1957,34.4329,173900.0
2008-02-19 09:40:00,49.33,49.38,49.2,49.3,141900.0,34.419,34.4539,34.3283,34.3981,141900.0
2008-02-19 09:45:00,49.31,49.35,49.22,49.31,116700.0,34.405,34.4329,34.3422,34.405,116700.0
2008-02-19 09:50:00,49.32,49.52,49.3,49.51,173800.0,34.412,34.5516,34.3981,34.5446,173800.0
2008-02-19 09:55:00,49.52,50.0,49.46,49.83,286200.0,34.5516,34.8865,34.5097,34.7679,286200.0
2008-02-19 10:00:00,49.82,49.95,49.73,49.74,195700.0,34.7609,34.8516,34.6981,34.7051,195700.0
2008-02-19 10:05:00,49.75,49.85,49.65,49.8,116800.0,34.712,34.7818,34.6423,34.7469,116800.0
2008-02-19 10:10:00,49.8,50.09,49.7,50.05,219300.0,34.7469,34.9493,34.6772,34.9214,219300.0
2008-02-19 10:15:00,50.05,50.15,49.95,49.97,177800.0,34.9214,34.9911,34.8516,34.8655,177800.0
2008-02-19 10:20:00,49.96,50.15,49.9,50.06,121500.0,34.8586,34.9911,34.8167,34.9283,121500.0
2008-02-19 10:25:00,50.06,50.16,50.03,50.04,114400.0,34.9283,34.9981,34.9074,34.9144,114400.0
2008-02-19 10:30:00,50.05,50.08,49.9,49.96,118500.0,34.9214,34.9423,34.8167,34.8586,118500.0
2008-02-19 10:35:00,49.96,50.13,49.93,50.09,135700.0,34.8586,34.9772,34.8376,34.9493,135700.0
2008-02-19 10:40:00,50.1,50.19,50.09,50.17,98500.0,34.9562,35.019,34.9493,35.0051,98500.0
2008-02-19 10:45:00,50.16,50.18,50.07,50.15,55600.0,34.9981,35.0121,34.9353,34.9911,55600.0
2008-02-19 10:50:00,50.15,50.35,50.13,50.29,156700.0,34.9911,35.1307,34.9772,35.0888,156700.0
2008-02-19 10:55:00,50.29,50.6,50.28,50.58,125000.0,35.0888,35.3051,35.0818,35.2912,125000.0
2008-02-19 11:00:00,50.59,50.65,50.38,50.46,108300.0,35.2981,35.34,35.1516,35.2074,108300.0
2008-02-19 11:05:00,50.47,50.58,50.39,50.49,108700.0,35.2144,35.2912,35.1586,35.2284,108700.0
2008-02-19 11:10:00,50.5,50.57,50.36,50.4,63800.0,35.2353,35.2842,35.1377,35.1656,63800.0
2008-02-19 11:15:00,50.39,50.44,50.26,50.34,78300.0,35.1586,35.1935,35.0679,35.1237,78300.0
2008-02-19 11:20:00,50.34,50.6,50.27,50.37,94100.0,35.1237,35.3051,35.0749,35.1446,94100.0
2008-02-19 11:25:00,50.35,50.4,50.29,50.38,45100.0,35.1307,35.1656,35.0888,35.1516,45100.0
2008-02-19 11:30:00,50.4,50.63,50.38,50.63,51400.0,35.1656,35.326,35.1516,35.326,51400.0
2008-02-19 11:35:00,50.62,50.75,50.58,50.63,84600.0,35.3191,35.4098,35.2912,35.326,84600.0
2008-02-19 11:40:00,50.63,50.64,50.52,50.6,43600.0,35.326,35.333,35.2493,35.3051,43600.0
2008-02-19 11:45:00,50.62,50.71,50.59,50.71,63500.0,35.3191,35.3819,35.2981,35.3819,63500.0
2008-02-19 11:50:00,50.72,50.76,50.61,50.63,90200.0,35.3888,35.4167,35.3121,35.326,90200.0
2008-02-19 11:55:00,50.64,50.67,50.54,50.63,75000.0,35.333,35.354,35.2632,35.326,75000.0
2008-02-19 12:00:00,50.63,50.66,50.55,50.59,49800.0,35.326,35.347,35.2702,35.2981,49800.0
2008-02-19 12:05:00,50.59,50.66,50.53,50.56,50400.0,35.2981,35.347,35.2563,35.2772,50400.0
2008-02-19 12:10:00,50.57,50.6,50.53,50.54,35500.0,35.2842,35.3051,35.2563,35.2632,35500.0
2008-02-19 12:15:00,50.53,50.65,50.53,50.59,42200.0,35.2563,35.34,35.2563,35.2981,42200.0
2008-02-19 12:20:00,50.59,50.71,50.51,50.55,65600.0,35.2981,35.3819,35.2423,35.2702,65600.0
2008-02-19 12:25:00,50.55,50.63,50.46,50.62,57400.0,35.2702,35.326,35.2074,35.3191,57400.0
2008-02-19 12:30:00,50.61,50.61,50.44,50.5,53900.0,35.3121,35.3121,35.1935,35.2353,53900.0
2008-02-19 12:35:00,50.5,50.57,50.38,50.41,43100.0,35.2353,35.2842,35.1516,35.1725,43100.0
2008-02-19 12:40:00,50.42,50.45,50.37,50.38,15700.0,35.1795,35.2005,35.1446,35.1516,15700.0
2008-02-19 12:45:00,50.39,50.4,50.31,50.34,25400.0,35.1586,35.1656,35.1028,35.1237,25400.0
2008-02-19 12:50:00,50.33,50.39,50.33,50.38,22200.0,35.1167,35.1586,35.1167,35.1516,22200.0
2008-02-19 12:55:00,50.39,50.48,50.35,50.4,47600.0,35.1586,35.2214,35.1307,35.1656,47600.0
2008-02-19 13:00:00,50.42,50.55,50.42,50.43,36200.0,35.1795,35.2702,35.1795,35.1865,36200.0
2008-02-19 13:05:00,50.43,50.57,50.43,50.54,35200.0,35.1865,35.2842,35.1865,35.2632,35200.0
2008-02-19 13:10:00,50.54,50.74,50.53,50.74,59900.0,35.2632,35.4028,35.2563,35.4028,59900.0
2008-02-19 13:15:00,50.75,50.8,50.73,50.8,77000.0,35.4098,35.4447,35.3958,35.4447,77000.0
2008-02-19 13:20:00,50.8,50.85,50.79,50.82,63800.0,35.4447,35.4795,35.4377,35.4586,63800.0
2008-02-19 13:25:00,50.83,50.95,50.81,50.91,64600.0,35.4656,35.5493,35.4516,35.5214,64600.0
2008-02-19 13:30:00,50.9,50.99,50.88,50.96,78300.0,35.5144,35.5772,35.5005,35.5563,78300.0
2008-02-19 13:35:00,50.96,50.96,50.8,50.81,52700.0,35.5563,35.5563,35.4447,35.4516,52700.0
2008-02-19 13:40:00,50.82,50.83,50.65,50.71,67900.0,35.4586,35.4656,35.34,35.3819,67900.0
2008-02-19 13:45:00,50.7,50.73,50.64,50.68,47900.0,35.3749,35.3958,35.333,35.3609,47900.0
2008-02-19 13:50:00,50.68,50.77,50.65,50.68,42900.0,35.3609,35.4237,35.34,35.3609,42900.0
2008-02-19 13:55:00,50.66,50.72,50.52,50.57,44600.0,35.347,35.3888,35.2493,35.2842,44600.0
2008-02-19 14:00:00,50.56,50.58,50.41,50.44,47400.0,35.2772,35.2912,35.1725,35.1935,47400.0
2008-02-19 14:05:00,50.45,50.57,50.39,50.47,59900.0,35.2005,35.2842,35.1586,35.2144,59900.0
2008-02-19 14:10:00,50.47,50.52,50.3,50.34,75700.0,35.2144,35.2493,35.0958,35.1237,75700.0
2008-02-19 14:15:00,50.34,50.49,50.33,50.39,118600.0,35.1237,35.2284,35.1167,35.1586,118600.0
2008-02-19 14:20:00,50.39,50.55,50.37,50.55,59400.0,35.1586,35.2702,35.1446,35.2702,59400.0
2008-02-19 14:25:00,50.55,50.65,50.5,50.56,106300.0,35.2702,35.34,35.2353,35.2772,106300.0
2008-02-19 14:30:00,50.56,50.61,50.5,50.5,50900.0,35.2772,35.3121,35.2353,35.2353,50900.0
2008-02-19 14:35:00,50.49,50.58,50.42,50.55,54400.0,35.2284,35.2912,35.1795,35.2702,54400.0
2008-02-19 14:40:00,50.53,50.62,50.45,50.53,51200.0,35.2563,35.3191,35.2005,35.2563,51200.0
2008-02-19 14:45:00,50.52,50.54,50.43,50.43,58900.0,35.2493,35.2632,35.1865,35.1865,58900.0
2008-02-19 14:50:00,50.43,50.51,50.39,50.47,70400.0,35.1865,35.2423,35.1586,35.2144,70400.0
2008-02-19 14:55:00,50.48,50.6,50.39,50.4,66300.0,35.2214,35.3051,35.1586,35.1656,66300.0
2008-02-19 15:00:00,50.4,50.41,50.25,50.25,112000.0,35.1656,35.1725,35.0609,35.0609,112000.0
2008-02-19 15:05:00,50.25,50.32,50.25,50.26,52100.0,35.0609,35.1097,35.0609,35.0679,52100.0
2008-02-19 15:10:00,50.27,50.35,50.22,50.25,50900.0,35.0749,35.1307,35.04,35.0609,50900.0
2008-02-19 15:15:00,50.25,50.3,50.2,50.28,54500.0,35.0609,35.0958,35.026,35.0818,54500.0
2008-02-19 15:20:00,50.28,50.42,50.22,50.31,93600.0,35.0818,35.1795,35.04,35.1028,93600.0
2008-02-19 15:25:00,50.31,50.46,50.28,50.35,86900.0,35.1028,35.2074,35.0818,35.1307,86900.0
2008-02-19 15:30:00,50.35,50.54,50.35,50.4,139500.0,35.1307,35.2632,35.1307,35.1656,139500.0
2008-02-19 15:35:00,50.39,50.5,50.33,50.44,136500.0,35.1586,35.2353,35.1167,35.1935,136500.0
2008-02-19 15:40:00,50.43,50.62,50.41,50.55,155300.0,35.1865,35.3191,35.1725,35.2702,155300.0
2008-02-19 15:45:00,50.54,50.6,50.4,50.4,132500.0,35.2632,35.3051,35.1656,35.1656,132500.0
2008-02-19 15:50:00,50.4,50.62,50.34,50.55,282300.0,35.1656,35.3191,35.1237,35.2702,282300.0
2008-02-19 15:55:00,50.52,50.55,50.44,50.5,204600.0,35.2493,35.2702,35.1935,35.2353,204600.0
2008-02-20 09:30:00,50.2,50.2,49.74,49.79,131000.0,35.026,35.026,34.7051,34.74,131000.0
2008-02-20 09:35:00,49.81,50.14,49.79,50.11,156400.0,34.7539,34.9842,34.74,34.9632,156400.0
2008-02-20 09:40:00,50.11,50.46,50.08,50.38,136000.0,34.9632,35.2074,34.9423,35.1516,136000.0
2008-02-20 09:45:00,50.38,50.42,50.17,50.36,99900.0,35.1516,35.1795,35.0051,35.1377,99900.0
2008-02-20 09:50:00,50.37,50.5,50.31,50.46,98800.0,35.1446,35.2353,35.1028,35.2074,98800.0
2008-02-20 09:55:00,50.46,50.47,50.29,50.31,135100.0,35.2074,35.2144,35.0888,35.1028,135100.0
2008-02-20 10:00:00,50.31,50.31,50.19,50.24,132400.0,35.1028,35.1028,35.019,35.0539,132400.0
2008-02-20 10:05:00,50.23,50.42,50.19,50.25,117800.0,35.047,35.1795,35.019,35.0609,117800.0
2008-02-20 10:10:00,50.25,50.29,50.17,50.17,83200.0,35.0609,35.0888,35.0051,35.0051,83200.0
2008-02-20 10:15:00,50.17,50.22,49.92,50.0,181700.0,35.0051,35.04,34.8307,34.8865,181700.0
2008-02-20 10:20:00,50.0,50.38,49.81,49.83,138600.0,34.8865,35.1516,34.7539,34.7679,138600.0
2008-02-20 10:25:00,49.82,49.97,49.77,49.97,96200.0,34.7609,34.8655,34.726,34.8655,96200.0
2008-02-20 10:30:00,49.97,50.01,49.81,49.81,69300.0,34.8655,34.8935,34.7539,34.7539,69300.0
2008-02-20 10:35:00,49.81,50.0,49.73,50.0,88600.0,34.7539,34.8865,34.6981,34.8865,88600.0
2008-02-20 10:40:00,49.99,50.02,49.87,49.89,69500.0,34.8795,34.9004,34.7958,34.8097,69500.0
2008-02-20 10:45:00,49.87,50.07,49.85,49.97,118800.0,34.7958,34.9353,34.7818,34.8655,118800.0
2008-02-20 10:50:00,49.98,50.0,49.71,49.71,104300.0,34.8725,34.8865,34.6841,34.6841,104300.0
2008-02-20 10:55:00,49.71,49.78,49.66,49.75,99300.0,34.6841,34.733,34.6492,34.712,99300.0
2008-02-20 11:00:00,49.75,50.0,49.74,50.0,75900.0,34.712,34.8865,34.7051,34.8865,75900.0
2008-02-20 11:05:00,50.0,50.02,49.85,49.86,52700.0,34.8865,34.9004,34.7818,34.7888,52700.0
2008-02-20 11:10:00,49.87,50.02,49.87,49.98,73800.0,34.7958,34.9004,34.7958,34.8725,73800.0
2008-02-20 11:15:00,49.96,50.0,49.9,49.99,56800.0,34.8586,34.8865,34.8167,34.8795,56800.0
2008-02-20 11:20:00,49.98,49.99,49.9,49.96,71600.0,34.8725,34.8795,34.8167,34.8586,71600.0
2008-02-20 11:25:00,49.96,50.04,49.94,50.01,85600.0,34.8586,34.9144,34.8446,34.8935,85600.0
2008-02-20 11:30:00,50.01,50.1,49.98,49.99,64400.0,34.8935,34.9562,34.8725,34.8795,64400.0
2008-02-20 11:35:00,50.0,50.04,49.96,49.97,80600.0,34.8865,34.9144,34.8586,34.8655,80600.0
2008-02-20 11:40:00,49.97,50.02,49.93,49.94,77500.0,34.8655,34.9004,34.8376,34.8446,77500.0
2008-02-20 11:45:00,49.94,50.08,49.93,49.94,89200.0,34.8446,34.9423,34.8376,34.8446,89200.0
2008-02-20 11:50:00,49.94,49.99,49.79,49.8,81100.0,34.8446,34.8795,34.74,34.7469,81100.0
2008-02-20 11:55:00,49.81,50.05,49.79,50.05,179400.0,34.7539,34.9214,34.74,34.9214,179400.0
2008-02-20 12:00:00,50.06,50.33,50.02,50.32,116700.0,34.9283,35.1167,34.9004,35.1097,116700.0
2008-02-20 12:05:00,50.31,50.32,50.14,50.2,78000.0,35.1028,35.1097,34.9842,35.026,78000.0
2008-02-20 12:10:00,50.2,50.33,50.1,50.28,94200.0,35.026,35.1167,34.9562,35.0818,94200.0
2008-02-20 12:15:00,50.32,50.43,50.29,50.35,76900.0,35.1097,35.1865,35.0888,35.1307,76900.0
2008-02-20 12:20:00,50.34,50.5,50.25,50.45,125900.0,35.1237,35.2353,35.0609,35.2005,125900.0
2008-02-20 12:25:00,50.45,50.53,50.4,50.42,78900.0,35.2005,35.2563,35.1656,35.1795,78900.0
2008-02-20 12:30:00,50.42,50.69,50.42,50.58,91300.0,35.1795,35.3679,35.1795,35.2912,91300.0
2008-02-20 12:35:00,50.58,50.64,50.43,50.46,38600.0,35.2912,35.333,35.1865,35.2074,38600.0
2008-02-20 12:40:00,50.45,50.67,50.43,50.65,38500.0,35.2005,35.354,35.1865,35.34,38500.0
2008-02-20 12:45:00,50.64,50.72,50.54,50.57,53300.0,35.333,35.3888,35.2632,35.2842,53300.0
2008-02-20 12:50:00,50.57,50.62,50.52,50.57,34400.0,35.2842,35.3191,35.2493,35.2842,34400.0
2008-02-20 12:55:00,50.58,50.61,50.45,50.49,21200.0,35.2912,35.3121,35.2005,35.2284,21200.0
2008-02-20 13:00:00,50.49,50.62,50.42,50.62,65900.0,35.2284,35.3191,35.1795,35.3191,65900.0
2008-02-20 13:05:00,50.63,50.69,50.54,50.56,72600.0,35.326,35.3679,35.2632,35.2772,72600.0
2008-02-20 13:10:00,50.55,50.59,50.44,50.47,68700.0,35.2702,35.2981,35.1935,35.2144,68700.0
2008-02-20 13:15:00,50.47,50.53,50.38,50.4,43500.0,35.2144,35.2563,35.1516,35.1656,43500.0
2008-02-20 13:20:00,50.4,50.41,50.23,50.23,89200.0,35.1656,35.1725,35.047,35.047,89200.0
2008-02-20 13:25:00,50.24,50.29,50.21,50.23,36200.0,35.0539,35.0888,35.033,35.047,36200.0
2008-02-20 13:30:00,50.2,50.23,50.1,50.23,37100.0,35.026,35.047,34.9562,35.047,37100.0
2008-02-20 13:35:00,50.22,50.25,50.06,50.1,31300.0,35.04,35.0609,34.9283,34.9562,31300.0
2008-02-20 13:40:00,50.1,50.2,50.1,50.19,42300.0,34.9562,35.026,34.9562,35.019,42300.0
2008-02-20 13:45:00,50.18,50.23,50.13,50.18,38400.0,35.0121,35.047,34.9772,35.0121,38400.0
2008-02-20 13:50:00,50.18,50.24,50.02,50.12,71900.0,35.0121,35.0539,34.9004,34.9702,71900.0
2008-02-20 13:55:00,50.12,50.23,50.06,50.11,86200.0,34.9702,35.047,34.9283,34.9632,86200.0
2008-02-20 14:00:00,50.11,50.26,50.0,50.03,92600.0,34.9632,35.0679,34.8865,34.9074,92600.0
2008-02-20 14:05:00,50.03,50.26,49.95,50.25,85300.0,34.9074,35.0679,34.8516,35.0609,85300.0
2008-02-20 14:10:00,50.24,50.28,50.08,50.17,47600.0,35.0539,35.0818,34.9423,35.0051,47600.0
2008-02-20 14:15:00,50.19,50.33,50.1,50.33,73300.0,35.019,35.1167,34.9562,35.1167,73300.0
2008-02-20 14:20:00,50.32,50.43,50.16,50.19,83100.0,35.1097,35.1865,34.9981,35.019,83100.0
2008-02-20 14:25:00,50.18,50.24,50.06,50.19,56800.0,35.0121,35.0539,34.9283,35.019,56800.0
2008-02-20 14:30:00,50.18,50.35,50.17,50.27,47500.0,35.0121,35.1307,35.0051,35.0749,47500.0
2008-02-20 14:35:00,50.26,50.33,50.2,50.27,21000.0,35.0679,35.1167,35.026,35.0749,21000.0
2008-02-20 14:40:00,50.28,50.34,50.22,50.34,23000.0,35.0818,35.1237,35.04,35.1237,23000.0
2008-02-20 14:45:00,50.35,50.71,50.35,50.71,91400.0,35.1307,35.3819,35.1307,35.3819,91400.0
2008-02-20 14:50:00,50.7,50.73,50.46,50.62,90900.0,35.3749,35.3958,35.2074,35.3191,90900.0
2008-02-20 14:55:00,50.62,50.67,50.5,50.59,68700.0,35.3191,35.354,35.2353,35.2981,68700.0
2008-02-20 15:00:00,50.57,50.65,50.47,50.64,45000.0,35.2842,35.34,35.2144,35.333,45000.0
2008-02-20 15:05:00,50.64,50.71,50.58,50.63,76000.0,35.333,35.3819,35.2912,35.326,76000.0
2008-02-20 15:10:00,50.64,50.72,50.51,50.53,54700.0,35.333,35.3888,35.2423,35.2563,54700.0
2008-02-20 15:15:00,50.54,50.71,50.52,50.69,85200.0,35.2632,35.3819,35.2493,35.3679,85200.0
2008-02-20 15:20:00,50.7,50.73,50.63,50.67,76200.0,35.3749,35.3958,35.326,35.354,76200.0
2008-02-20 15:25:00,50.68,50.71,50.53,50.56,76300.0,35.3609,35.3819,35.2563,35.2772,76300.0
2008-02-20 15:30:00,50.56,50.59,50.49,50.59,117200.0,35.2772,35.2981,35.2284,35.2981,117200.0
2008-02-20 15:35:00,50.6,50.67,50.57,50.65,77800.0,35.3051,35.354,35.2842,35.34,77800.0
2008-02-20 15:40:00,50.66,50.9,50.65,50.87,119600.0,35.347,35.5144,35.34,35.4935,119600.0
2008-02-20 15:45:00,50.88,50.94,50.74,50.94,646000.0,35.5005,35.5423,35.4028,35.5423,646000.0
2008-02-20 15:50:00,50.95,50.95,50.74,50.79,156300.0,35.5493,35.5493,35.4028,35.4377,156300.0
2008-02-20 15:55:00,50.8,51.14,50.79,51.12,299300.0,35.4447,35.6819,35.4377,35.6679,299300.0
2008-02-21 09:30:00,51.36,52.0,51.28,51.81,487500.0,35.8354,36.2819,35.7796,36.1494,487500.0
2008-02-21 09:35:00,51.79,51.84,51.4,51.72,254100.0,36.1354,36.1703,35.8633,36.0866,254100.0
2008-02-21 09:40:00,51.72,51.72,51.2,51.33,244800.0,36.0866,36.0866,35.7237,35.8145,244800.0
2008-02-21 09:45:00,51.33,51.47,51.21,51.45,208100.0,35.8145,35.9121,35.7307,35.8982,208100.0
2008-02-21 09:50:00,51.45,51.47,51.3,51.41,153600.0,35.8982,35.9121,35.7935,35.8703,153600.0
2008-02-21 09:55:00,51.43,51.46,51.2,51.28,199500.0,35.8842,35.9052,35.7237,35.7796,199500.0
2008-02-21 10:00:00,51.27,51.35,51.15,51.15,214600.0,35.7726,35.8284,35.6889,35.6889,214600.0
2008-02-21 10:05:00,51.16,51.18,50.81,50.91,341300.0,35.6958,35.7098,35.4516,35.5214,341300.0
2008-02-21 10:10:00,50.91,51.02,50.83,50.93,139600.0,35.5214,35.5982,35.4656,35.5354,139600.0
2008-02-21 10:15:00,50.91,50.94,50.53,50.65,201900.0,35.5214,35.5423,35.2563,35.34,201900.0
2008-02-21 10:20:00,50.65,50.73,50.19,50.4,256900.0,35.34,35.3958,35.019,35.1656,256900.0
2008-02-21 10:25:00,50.41,50.7,50.34,50.7,217000.0,35.1725,35.3749,35.1237,35.3749,217000.0
2008-02-21 10:30:00,50.7,51.2,50.52,50.63,339400.0,35.3749,35.7237,35.2493,35.326,339400.0
2008-02-21 10:35:00,50.62,50.76,50.53,50.7,106600.0,35.3191,35.4167,35.2563,35.3749,106600.0
2008-02-21 10:40:00,50.69,50.72,50.49,50.56,206800.0,35.3679,35.3888,35.2284,35.2772,206800.0
2008-02-21 10:45:00,50.55,50.6,50.48,50.57,80000.0,35.2702,35.3051,35.2214,35.2842,80000.0
2008-02-21 10:50:00,50.59,50.61,50.52,50.55,82800.0,35.2981,35.3121,35.2493,35.2702,82800.0
2008-02-21 10:55:00,50.54,50.6,50.48,50.48,84300.0,35.2632,35.3051,35.2214,35.2214,84300.0
2008-02-21 11:00:00,50.48,50.53,50.34,50.53,98300.0,35.2214,35.2563,35.1237,35.2563,98300.0
2008-02-21 11:05:00,50.54,50.98,50.53,50.95,167300.0,35.2632,35.5702,35.2563,35.5493,167300.0
2008-02-21 11:10:00,50.96,51.08,50.84,51.06,180400.0,35.5563,35.64,35.4726,35.6261,180400.0
2008-02-21 11:15:00,51.06,51.08,50.96,50.98,49800.0,35.6261,35.64,35.5563,35.5702,49800.0
2008-02-21 11:20:00,50.99,51.16,50.84,51.15,92200.0,35.5772,35.6958,35.4726,35.6889,92200.0
2008-02-21 11:25:00,51.13,51.41,51.08,51.15,113200.0,35.6749,35.8703,35.64,35.6889,113200.0
2008-02-21 11:30:00,51.15,51.19,51.04,51.09,49600.0,35.6889,35.7168,35.6121,35.647,49600.0
2008-02-21 11:35:00,51.07,51.3,51.05,51.2,52200.0,35.633,35.7935,35.6191,35.7237,52200.0
2008-02-21 11:40:00,51.22,51.3,51.16,51.28,47000.0,35.7377,35.7935,35.6958,35.7796,47000.0
2008-02-21 11:45:00,51.27,51.53,51.23,51.45,132200.0,35.7726,35.954,35.7447,35.8982,132200.0
2008-02-21 11:50:00,51.45,51.49,51.41,51.43,36700.0,35.8982,35.9261,35.8703,35.8842,36700.0
2008-02-21 11:55:00,51.44,51.49,51.33,51.49,69000.0,35.8912,35.9261,35.8145,35.9261,69000.0
2008-02-21 12:00:00,51.49,51.49,51.29,51.3,79000.0,35.9261,35.9261,35.7865,35.7935,79000.0
2008-02-21 12:05:00,51.3,51.3,51.13,51.22,82300.0,35.7935,35.7935,35.6749,35.7377,82300.0
2008-02-21 12:10:00,51.2,51.34,51.16,51.3,71200.0,35.7237,35.8214,35.6958,35.7935,71200.0
2008-02-21 12:15:00,51.31,51.35,51.24,51.33,233600.0,35.8005,35.8284,35.7517,35.8145,233600.0
2008-02-21 12:20:00,51.33,51.42,51.21,51.42,82000.0,35.8145,35.8772,35.7307,35.8772,82000.0
2008-02-21 12:25:00,51.42,51.52,51.26,51.28,120800.0,35.8772,35.947,35.7656,35.7796,120800.0
2008-02-21 12:30:00,51.27,51.4,51.21,51.38,70300.0,35.7726,35.8633,35.7307,35.8493,70300.0
2008-02-21 12:35:00,51.39,51.39,51.2,51.33,47400.0,35.8563,35.8563,35.7237,35.8145,47400.0
2008-02-21 12:40:00,51.32,51.38,51.26,51.26,42900.0,35.8075,35.8493,35.7656,35.7656,42900.0
2008-02-21 12:45:00,51.27,51.35,51.2,51.21,73300.0,35.7726,35.8284,35.7237,35.7307,73300.0
2008-02-21 12:50:00,51.21,51.31,51.16,51.16,117000.0,35.7307,35.8005,35.6958,35.6958,117000.0
2008-02-21 12:55:00,51.17,51.21,51.01,51.05,87500.0,35.7028,35.7307,35.5912,35.6191,87500.0
2008-02-21 13:00:00,51.06,51.08,50.89,51.06,152600.0,35.6261,35.64,35.5075,35.6261,152600.0
2008-02-21 13:05:00,51.07,51.07,50.87,51.03,130500.0,35.633,35.633,35.4935,35.6051,130500.0
2008-02-21 13:10:00,51.02,51.04,50.86,50.97,72900.0,35.5982,35.6121,35.4865,35.5633,72900.0
2008-02-21 13:15:00,50.97,51.1,50.95,51.04,65000.0,35.5633,35.654,35.5493,35.6121,65000.0
2008-02-21 13:20:00,51.06,51.15,50.91,51.13,77500.0,35.6261,35.6889,35.5214,35.6749,77500.0
2008-02-21 13:25:00,51.13,51.21,51.0,51.13,117700.0,35.6749,35.7307,35.5842,35.6749,117700.0
2008-02-21 13:30:00,51.13,51.14,50.91,50.99,43000.0,35.6749,35.6819,35.5214,35.5772,43000.0
2008-02-21 13:35:00,51.0,51.06,50.95,51.02,60900.0,35.5842,35.6261,35.5493,35.5982,60900.0
2008-02-21 13:40:00,51.0,51.19,50.98,51.11,116700.0,35.5842,35.7168,35.5702,35.661,116700.0
2008-02-21 13:45:00,51.11,51.15,50.96,50.96,59000.0,35.661,35.6889,35.5563,35.5563,59000.0
2008-02-21 13:50:00,50.96,51.09,50.95,51.08,63100.0,35.5563,35.647,35.5493,35.64,63100.0
2008-02-21 13:55:00,51.07,51.27,51.04,51.19,92700.0,35.633,35.7726,35.6121,35.7168,92700.0
2008-02-21 14:00:00,51.19,51.32,51.18,51.31,95400.0,35.7168,35.8075,35.7098,35.8005,95400.0
2008-02-21 14:05:00,51.31,51.49,51.3,51.48,127300.0,35.8005,35.9261,35.7935,35.9191,127300.0
2008-02-21 14:10:00,51.47,51.49,51.35,51.36,98900.0,35.9121,35.9261,35.8284,35.8354,98900.0
2008-02-21 14:15:00,51.37,51.49,51.28,51.4,117100.0,35.8424,35.9261,35.7796,35.8633,117100.0
2008-02-21 14:20:00,51.41,51.61,51.38,51.54,228800.0,35.8703,36.0098,35.8493,35.961,228800.0
2008-02-21 14:25:00,51.55,51.63,51.5,51.54,83100.0,35.968,36.0238,35.9331,35.961,83100.0
2008-02-21 14:30:00,51.55,51.56,51.35,51.37,76900.0,35.968,35.9749,35.8284,35.8424,76900.0
2008-02-21 14:35:00,51.37,51.52,51.35,51.49,63500.0,35.8424,35.947,35.8284,35.9261,63500.0
2008-02-21 14:40:00,51.49,51.5,51.26,51.26,75800.0,35.9261,35.9331,35.7656,35.7656,75800.0
2008-02-21 14:45:00,51.26,51.26,51.13,51.13,77400.0,35.7656,35.7656,35.6749,35.6749,77400.0
2008-02-21 14:50:00,51.13,51.16,51.03,51.04,87200.0,35.6749,35.6958,35.6051,35.6121,87200.0
2008-02-21 14:55:00,51.02,51.14,50.91,51.1,81500.0,35.5982,35.6819,35.5214,35.654,81500.0
2008-02-21 15:00:00,51.09,51.12,50.91,50.92,70800.0,35.647,35.6679,35.5214,35.5284,70800.0
2008-02-21 15:05:00,50.92,50.92,50.65,50.74,92200.0,35.5284,35.5284,35.34,35.4028,92200.0
2008-02-21 15:10:00,50.73,50.79,50.62,50.73,96300.0,35.3958,35.4377,35.3191,35.3958,96300.0
2008-02-21 15:15:00,50.71,50.83,50.61,50.64,84100.0,35.3819,35.4656,35.3121,35.333,84100.0
2008-02-21 15:20:00,50.63,50.85,50.61,50.77,108300.0,35.326,35.4795,35.3121,35.4237,108300.0
2008-02-21 15:25:00,50.77,50.82,50.53,50.54,170200.0,35.4237,35.4586,35.2563,35.2632,170200.0
2008-02-21 15:30:00,50.55,50.68,50.55,50.67,93300.0,35.2702,35.3609,35.2702,35.354,93300.0
2008-02-21 15:35:00,50.67,50.73,50.42,50.5,144900.0,35.354,35.3958,35.1795,35.2353,144900.0
2008-02-21 15:40:00,50.49,50.67,50.42,50.66,127100.0,35.2284,35.354,35.1795,35.347,127100.0
2008-02-21 15:45:00,50.66,50.72,50.57,50.63,96400.0,35.347,35.3888,35.2842,35.326,96400.0
2008-02-21 15:50:00,50.62,50.65,50.39,50.42,173200.0,35.3191,35.34,35.1586,35.1795,173200.0
2008-02-21 15:55:00,50.42,50.62,50.42,50.62,188000.0,35.1795,35.3191,35.1795,35.3191,188000.0
2008-02-22 09:30:00,50.18,50.9,50.18,50.85,201300.0,35.0121,35.5144,35.0121,35.4795,201300.0
2008-02-22 09:35:00,50.86,50.89,50.19,50.24,170900.0,35.4865,35.5075,35.019,35.0539,170900.0
2008-02-22 09:40:00,50.24,50.4,50.2,50.25,88600.0,35.0539,35.1656,35.026,35.0609,88600.0
2008-02-22 09:45:00,50.25,50.3,49.8,49.86,94800.0,35.0609,35.0958,34.7469,34.7888,94800.0
2008-02-22 09:50:00,49.86,49.86,49.29,49.44,199900.0,34.7888,34.7888,34.3911,34.4957,199900.0
2008-02-22 09:55:00,49.44,49.56,49.23,49.32,245700.0,34.4957,34.5795,34.3492,34.412,245700.0
2008-02-22 10:00:00,49.37,49.38,48.93,49.2,244400.0,34.4469,34.4539,34.1399,34.3283,244400.0
2008-02-22 10:05:00,49.19,49.19,48.63,48.75,201600.0,34.3213,34.3213,33.9306,34.0143,201600.0
2008-02-22 10:10:00,48.76,48.82,48.42,48.78,227700.0,34.0213,34.0632,33.7841,34.0352,227700.0
2008-02-22 10:15:00,48.77,48.78,48.48,48.73,198300.0,34.0283,34.0352,33.8259,34.0004,198300.0
2008-02-22 10:20:00,48.73,48.77,48.48,48.52,192000.0,34.0004,34.0283,33.8259,33.8538,192000.0
2008-02-22 10:25:00,48.52,48.71,48.45,48.54,155800.0,33.8538,33.9864,33.805,33.8678,155800.0
2008-02-22 10:30:00,48.54,48.68,48.48,48.56,139500.0,33.8678,33.9655,33.8259,33.8817,139500.0
2008-02-22 10:35:00,48.56,48.69,48.55,48.59,109900.0,33.8817,33.9724,33.8748,33.9027,109900.0
2008-02-22 10:40:00,48.59,48.77,48.5,48.68,122700.0,33.9027,34.0283,33.8399,33.9655,122700.0
2008-02-22 10:45:00,48.69,48.98,48.59,48.96,169800.0,33.9724,34.1748,33.9027,34.1608,169800.0
2008-02-22 10:50:00,48.95,48.97,48.81,48.81,117600.0,34.1539,34.1678,34.0562,34.0562,117600.0
2008-02-22 10:55:00,48.82,48.87,48.78,48.8,60400.0,34.0632,34.098,34.0352,34.0492,60400.0
2008-02-22 11:00:00,48.81,48.95,48.81,48.87,56500.0,34.0562,34.1539,34.0562,34.098,56500.0
2008-02-22 11:05:00,48.86,48.93,48.8,48.9,60300.0,34.0911,34.1399,34.0492,34.119,60300.0
2008-02-22 11:10:00,48.9,48.93,48.8,48.82,50400.0,34.119,34.1399,34.0492,34.0632,50400.0
2008-02-22 11:15:00,48.84,48.89,48.78,48.86,118100.0,34.0771,34.112,34.0352,34.0911,118100.0
2008-02-22 11:20:00,48.86,48.99,48.85,48.92,54400.0,34.0911,34.1818,34.0841,34.1329,54400.0
2008-02-22 11:25:00,48.95,49.0,48.9,48.92,56800.0,34.1539,34.1887,34.119,34.1329,56800.0
2008-02-22 11:30:00,48.94,49.09,48.92,49.02,86900.0,34.1469,34.2515,34.1329,34.2027,86900.0
2008-02-22 11:35:00,49.02,49.1,48.91,48.98,71500.0,34.2027,34.2585,34.1259,34.1748,71500.0
2008-02-22 11:40:00,48.98,48.98,48.8,48.83,58300.0,34.1748,34.1748,34.0492,34.0701,58300.0
2008-02-22 11:45:00,48.81,48.95,48.79,48.85,854300.0,34.0562,34.1539,34.0422,34.0841,854300.0
2008-02-22 11:50:00,48.86,49.06,48.84,49.06,70700.0,34.0911,34.2306,34.0771,34.2306,70700.0
2008-02-22 11:55:00,49.05,49.07,48.92,48.98,99400.0,34.2236,34.2376,34.1329,34.1748,99400.0
2008-02-22 12:00:00,48.98,48.98,48.93,48.94,82000.0,34.1748,34.1748,34.1399,34.1469,82000.0
2008-02-22 12:05:00,48.94,49.01,48.93,49.0,137500.0,34.1469,34.1957,34.1399,34.1887,137500.0
2008-02-22 12:10:00,48.98,49.01,48.86,48.91,122700.0,34.1748,34.1957,34.0911,34.1259,122700.0
2008-02-22 12:15:00,48.91,49.04,48.9,48.93,52300.0,34.1259,34.2167,34.119,34.1399,52300.0
2008-02-22 12:20:00,48.93,49.1,48.92,48.95,118900.0,34.1399,34.2585,34.1329,34.1539,118900.0
2008-02-22 12:25:00,48.94,49.15,48.94,48.99,150400.0,34.1469,34.2934,34.1469,34.1818,150400.0
2008-02-22 12:30:00,48.99,49.06,48.93,49.05,82300.0,34.1818,34.2306,34.1399,34.2236,82300.0
2008-02-22 12:35:00,49.05,49.14,49.02,49.02,66700.0,34.2236,34.2864,34.2027,34.2027,66700.0
2008-02-22 12:40:00,49.02,49.09,49.0,49.04,45100.0,34.2027,34.2515,34.1887,34.2167,45100.0
2008-02-22 12:45:00,49.06,49.07,48.98,49.01,34800.0,34.2306,34.2376,34.1748,34.1957,34800.0
2008-02-22 12:50:00,49.01,49.05,48.95,49.02,66400.0,34.1957,34.2236,34.1539,34.2027,66400.0
2008-02-22 12:55:00,49.02,49.03,48.99,49.0,46900.0,34.2027,34.2097,34.1818,34.1887,46900.0
2008-02-22 13:00:00,49.0,49.03,48.98,49.0,56400.0,34.1887,34.2097,34.1748,34.1887,56400.0
2008-02-22 13:05:00,49.01,49.11,48.99,49.01,77700.0,34.1957,34.2655,34.1818,34.1957,77700.0
2008-02-22 13:10:00,49.01,49.1,49.0,49.09,38100.0,34.1957,34.2585,34.1887,34.2515,38100.0
2008-02-22 13:15:00,49.07,49.19,49.07,49.17,73500.0,34.2376,34.3213,34.2376,34.3074,73500.0
2008-02-22 13:20:00,49.18,49.27,49.17,49.2,111700.0,34.3143,34.3771,34.3074,34.3283,111700.0
2008-02-22 13:25:00,49.21,49.28,49.07,49.07,84200.0,34.3353,34.3841,34.2376,34.2376,84200.0
2008-02-22 13:30:00,49.06,49.17,49.04,49.17,91200.0,34.2306,34.3074,34.2167,34.3074,91200.0
2008-02-22 13:35:00,49.17,49.18,49.11,49.15,63100.0,34.3074,34.3143,34.2655,34.2934,63100.0
2008-02-22 13:40:00,49.14,49.18,49.07,49.08,100800.0,34.2864,34.3143,34.2376,34.2446,100800.0
2008-02-22 13:45:00,49.08,49.13,49.0,49.1,295600.0,34.2446,34.2794,34.1887,34.2585,295600.0
2008-02-22 13:50:00,49.1,49.11,49.03,49.08,51800.0,34.2585,34.2655,34.2097,34.2446,51800.0
2008-02-22 13:55:00,49.08,49.2,49.06,49.09,80900.0,34.2446,34.3283,34.2306,34.2515,80900.0
2008-02-22 14:00:00,49.08,49.21,49.07,49.13,82800.0,34.2446,34.3353,34.2376,34.2794,82800.0
2008-02-22 14:05:00,49.12,49.15,49.04,49.08,69300.0,34.2725,34.2934,34.2167,34.2446,69300.0
2008-02-22 14:10:00,49.1,49.15,49.01,49.13,94200.0,34.2585,34.2934,34.1957,34.2794,94200.0
2008-02-22 14:15:00,49.12,49.3,49.08,49.29,116200.0,34.2725,34.3981,34.2446,34.3911,116200.0
2008-02-22 14:20:00,49.28,49.3,49.19,49.27,66600.0,34.3841,34.3981,34.3213,34.3771,66600.0
2008-02-22 14:25:00,49.26,49.3,49.12,49.16,89600.0,34.3702,34.3981,34.2725,34.3004,89600.0
2008-02-22 14:30:00,49.16,49.23,49.12,49.18,65000.0,34.3004,34.3492,34.2725,34.3143,65000.0
2008-02-22 14:35:00,49.18,49.26,49.15,49.19,54200.0,34.3143,34.3702,34.2934,34.3213,54200.0
2008-02-22 14:40:00,49.18,49.31,49.12,49.24,73000.0,34.3143,34.405,34.2725,34.3562,73000.0
2008-02-22 14:45:00,49.24,49.32,49.24,49.32,57200.0,34.3562,34.412,34.3562,34.412,57200.0
2008-02-22 14:50:00,49.31,49.33,49.26,49.28,65200.0,34.405,34.419,34.3702,34.3841,65200.0
2008-02-22 14:55:00,49.28,49.4,49.28,49.36,79600.0,34.3841,34.4678,34.3841,34.4399,79600.0
2008-02-22 15:00:00,49.38,49.38,49.22,49.28,58300.0,34.4539,34.4539,34.3422,34.3841,58300.0
2008-02-22 15:05:00,49.28,49.4,49.28,49.31,103900.0,34.3841,34.4678,34.3841,34.405,103900.0
2008-02-22 15:10:00,49.3,49.31,49.15,49.15,78900.0,34.3981,34.405,34.2934,34.2934,78900.0
2008-02-22 15:15:00,49.16,49.16,49.05,49.15,94200.0,34.3004,34.3004,34.2236,34.2934,94200.0
2008-02-22 15:20:00,49.14,49.22,49.09,49.14,113700.0,34.2864,34.3422,34.2515,34.2864,113700.0
2008-02-22 15:25:00,49.13,49.35,49.11,49.35,86300.0,34.2794,34.4329,34.2655,34.4329,86300.0
2008-02-22 15:30:00,49.34,49.56,49.28,49.56,210000.0,34.426,34.5795,34.3841,34.5795,210000.0
2008-02-22 15:35:00,49.56,49.66,49.55,49.64,185200.0,34.5795,34.6492,34.5725,34.6353,185200.0
2008-02-22 15:40:00,49.64,49.73,49.55,49.65,174500.0,34.6353,34.6981,34.5725,34.6423,174500.0
2008-02-22 15:45:00,49.63,49.75,49.6,49.74,192100.0,34.6283,34.712,34.6074,34.7051,192100.0
2008-02-22 15:50:00,49.74,49.86,49.66,49.85,209100.0,34.7051,34.7888,34.6492,34.7818,209100.0
2008-02-22 15:55:00,49.86,50.14,49.86,50.13,287000.0,34.7888,34.9842,34.7888,34.9772,287000.0
2008-02-25 09:30:00,50.1,50.39,49.78,50.01,140200.0,34.9562,35.1586,34.733,34.8935,140200.0
2008-02-25 09:35:00,50.02,50.02,49.46,49.5,102700.0,34.9004,34.9004,34.5097,34.5376,102700.0
2008-02-25 09:40:00,49.5,49.97,49.49,49.95,108100.0,34.5376,34.8655,34.5306,34.8516,108100.0
2008-02-25 09:45:00,49.95,49.95,49.08,49.32,397200.0,34.8516,34.8516,34.2446,34.412,397200.0
2008-02-25 09:50:00,49.31,49.39,48.85,49.07,222000.0,34.405,34.4609,34.0841,34.2376,222000.0
2008-02-25 09:55:00,49.06,49.2,48.76,48.92,139000.0,34.2306,34.3283,34.0213,34.1329,139000.0
2008-02-25 10:00:00,48.92,49.23,48.8,49.21,173000.0,34.1329,34.3492,34.0492,34.3353,173000.0
2008-02-25 10:05:00,49.21,49.31,49.11,49.3,150800.0,34.3353,34.405,34.2655,34.3981,150800.0
2008-02-25 10:10:00,49.29,49.66,49.28,49.41,123500.0,34.3911,34.6492,34.3841,34.4748,123500.0
2008-02-25 10:15:00,49.44,49.64,49.44,49.6,83900.0,34.4957,34.6353,34.4957,34.6074,83900.0
2008-02-25 10:20:00,49.6,49.65,49.41,49.46,85900.0,34.6074,34.6423,34.4748,34.5097,85900.0
2008-02-25 10:25:00,49.45,49.54,49.37,49.43,123600.0,34.5027,34.5655,34.4469,34.4888,123600.0
2008-02-25 10:30:00,49.43,49.52,49.42,49.43,99600.0,34.4888,34.5516,34.4818,34.4888,99600.0
2008-02-25 10:35:00,49.43,49.43,49.33,49.37,79200.0,34.4888,34.4888,34.419,34.4469,79200.0
2008-02-25 10:40:00,49.37,49.47,49.28,49.44,133800.0,34.4469,34.5167,34.3841,34.4957,133800.0
2008-02-25 10:45:00,49.46,49.58,49.35,49.55,80700.0,34.5097,34.5934,34.4329,34.5725,80700.0
2008-02-25 10:50:00,49.56,49.61,49.3,49.48,121400.0,34.5795,34.6144,34.3981,34.5237,121400.0
2008-02-25 10:55:00,49.48,49.65,49.45,49.65,99100.0,34.5237,34.6423,34.5027,34.6423,99100.0
2008-02-25 11:00:00,49.64,49.65,49.41,49.44,84800.0,34.6353,34.6423,34.4748,34.4957,84800.0
2008-02-25 11:05:00,49.44,49.47,49.3,49.36,55700.0,34.4957,34.5167,34.3981,34.4399,55700.0
2008-02-25 11:10:00,49.37,49.45,49.31,49.39,45800.0,34.4469,34.5027,34.405,34.4609,45800.0
2008-02-25 11:15:00,49.37,49.38,49.19,49.2,64100.0,34.4469,34.4539,34.3213,34.3283,64100.0
2008-02-25 11:20:00,49.4,49.4,49.15,49.3,108100.0,34.4678,34.4678,34.2934,34.3981,108100.0
2008-02-25 11:25:00,49.31,49.46,49.3,49.3,55700.0,34.405,34.5097,34.3981,34.3981,55700.0
2008-02-25 11:30:00,49.31,49.39,49.24,49.39,48900.0,34.405,34.4609,34.3562,34.4609,48900.0
2008-02-25 11:35:00,49.39,49.48,49.3,49.31,64800.0,34.4609,34.5237,34.3981,34.405,64800.0
2008-02-25 11:40:00,49.3,49.36,49.16,49.21,92900.0,34.3981,34.4399,34.3004,34.3353,92900.0
2008-02-25 11:45:00,49.21,49.25,49.13,49.15,54400.0,34.3353,34.3632,34.2794,34.2934,54400.0
2008-02-25 11:50:00,49.14,49.15,49.04,49.04,55300.0,34.2864,34.2934,34.2167,34.2167,55300.0
2008-02-25 11:55:00,49.03,49.09,48.93,49.04,75100.0,34.2097,34.2515,34.1399,34.2167,75100.0
2008-02-25 12:00:00,49.05,49.09,48.99,49.08,38200.0,34.2236,34.2515,34.1818,34.2446,38200.0
2008-02-25 12:05:00,49.09,49.15,49.08,49.13,37200.0,34.2515,34.2934,34.2446,34.2794,37200.0
2008-02-25 12:10:00,49.13,49.2,49.1,49.15,38700.0,34.2794,34.3283,34.2585,34.2934,38700.0
2008-02-25 12:15:00,49.15,49.2,49.08,49.19,35700.0,34.2934,34.3283,34.2446,34.3213,35700.0
2008-02-25 12:20:00,49.18,49.18,49.11,49.13,16700.0,34.3143,34.3143,34.2655,34.2794,16700.0
2008-02-25 12:25:00,49.14,49.18,49.1,49.14,30000.0,34.2864,34.3143,34.2585,34.2864,30000.0
2008-02-25 12:30:00,49.15,49.17,49.09,49.11,36100.0,34.2934,34.3074,34.2515,34.2655,36100.0
2008-02-25 12:35:00,49.12,49.15,49.08,49.12,45900.0,34.2725,34.2934,34.2446,34.2725,45900.0
2008-02-25 12:40:00,49.12,49.21,49.1,49.2,24800.0,34.2725,34.3353,34.2585,34.3283,24800.0
2008-02-25 12:45:00,49.21,49.38,49.17,49.29,74800.0,34.3353,34.4539,34.3074,34.3911,74800.0
2008-02-25 12:50:00,49.3,49.44,49.3,49.34,49100.0,34.3981,34.4957,34.3981,34.426,49100.0
2008-02-25 12:55:00,49.36,49.38,49.3,49.35,27000.0,34.4399,34.4539,34.3981,34.4329,27000.0
2008-02-25 13:00:00,49.37,49.37,49.24,49.32,100500.0,34.4469,34.4469,34.3562,34.412,100500.0
2008-02-25 13:05:00,49.33,49.5,49.32,49.4,51800.0,34.419,34.5376,34.412,34.4678,51800.0
2008-02-25 13:10:00,49.41,49.45,49.3,49.32,59100.0,34.4748,34.5027,34.3981,34.412,59100.0
2008-02-25 13:15:00,49.32,49.35,49.25,49.27,29300.0,34.412,34.4329,34.3632,34.3771,29300.0
2008-02-25 13:20:00,49.3,49.37,49.26,49.32,18300.0,34.3981,34.4469,34.3702,34.412,18300.0
2008-02-25 13:25:00,49.32,49.36,49.26,49.34,21100.0,34.412,34.4399,34.3702,34.426,21100.0
2008-02-25 13:30:00,49.34,49.37,49.15,49.15,58400.0,34.426,34.4469,34.2934,34.2934,58400.0
2008-02-25 13:35:00,49.15,49.25,49.12,49.19,44300.0,34.2934,34.3632,34.2725,34.3213,44300.0
2008-02-25 13:40:00,49.19,49.22,49.13,49.21,31800.0,34.3213,34.3422,34.2794,34.3353,31800.0
2008-02-25 13:45:00,49.21,49.31,49.17,49.21,48100.0,34.3353,34.405,34.3074,34.3353,48100.0
2008-02-25 13:50:00,49.2,49.32,49.16,49.21,56100.0,34.3283,34.412,34.3004,34.3353,56100.0
2008-02-25 13:55:00,49.22,49.34,49.22,49.25,46400.0,34.3422,34.426,34.3422,34.3632,46400.0
2008-02-25 14:00:00,49.25,49.4,49.24,49.37,69700.0,34.3632,34.4678,34.3562,34.4469,69700.0
2008-02-25 14:05:00,49.37,49.37,49.27,49.31,42600.0,34.4469,34.4469,34.3771,34.405,42600.0
2008-02-25 14:10:00,49.31,49.42,49.29,49.41,44500.0,34.405,34.4818,34.3911,34.4748,44500.0
2008-02-25 14:15:00,49.39,49.43,49.32,49.37,28500.0,34.4609,34.4888,34.412,34.4469,28500.0
2008-02-25 14:20:00,49.37,49.44,49.3,49.37,44900.0,34.4469,34.4957,34.3981,34.4469,44900.0
2008-02-25 14:25:00,49.38,49.53,49.38,49.5,159500.0,34.4539,34.5585,34.4539,34.5376,159500.0
2008-02-25 14:30:00,49.5,49.66,49.48,49.49,179700.0,34.5376,34.6492,34.5237,34.5306,179700.0
2008-02-25 14:35:00,49.48,49.54,49.42,49.44,116800.0,34.5237,34.5655,34.4818,34.4957,116800.0
2008-02-25 14:40:00,49.44,49.49,49.26,49.27,76400.0,34.4957,34.5306,34.3702,34.3771,76400.0
2008-02-25 14:45:00,49.25,49.37,49.25,49.34,75500.0,34.3632,34.4469,34.3632,34.426,75500.0
2008-02-25 14:50:00,49.35,49.49,49.25,49.37,82500.0,34.4329,34.5306,34.3632,34.4469,82500.0
2008-02-25 14:55:00,49.36,49.45,49.31,49.43,66600.0,34.4399,34.5027,34.405,34.4888,66600.0
2008-02-25 15:00:00,49.42,49.49,49.38,49.48,51300.0,34.4818,34.5306,34.4539,34.5237,51300.0
2008-02-25 15:05:00,49.48,49.56,49.38,49.44,62100.0,34.5237,34.5795,34.4539,34.4957,62100.0
2008-02-25 15:10:00,49.43,49.47,49.28,49.35,77300.0,34.4888,34.5167,34.3841,34.4329,77300.0
2008-02-25 15:15:00,49.34,49.44,49.34,49.42,85000.0,34.426,34.4957,34.426,34.4818,85000.0
2008-02-25 15:20:00,49.4,49.45,49.34,49.42,57400.0,34.4678,34.5027,34.426,34.4818,57400.0
2008-02-25 15:25:00,49.43,49.57,49.43,49.46,80200.0,34.4888,34.5864,34.4888,34.5097,80200.0
2008-02-25 15:30:00,49.45,49.49,49.36,49.44,99700.0,34.5027,34.5306,34.4399,34.4957,99700.0
2008-02-25 15:35:00,49.45,49.65,49.42,49.59,109700.0,34.5027,34.6423,34.4818,34.6004,109700.0
2008-02-25 15:40:00,49.6,49.77,49.59,49.71,112700.0,34.6074,34.726,34.6004,34.6841,112700.0
2008-02-25 15:45:00,49.71,49.78,49.62,49.69,114400.0,34.6841,34.733,34.6213,34.6702,114400.0
2008-02-25 15:50:00,49.69,49.74,49.63,49.65,147000.0,34.6702,34.7051,34.6283,34.6423,147000.0
2008-02-25 15:55:00,49.65,49.8,49.65,49.72,202400.0,34.6423,34.7469,34.6423,34.6911,202400.0
2008-02-26 09:30:00,49.34,49.51,49.31,49.49,80000.0,34.426,34.5446,34.405,34.5306,80000.0
2008-02-26 09:35:00,49.44,49.49,49.08,49.23,110600.0,34.4957,34.5306,34.2446,34.3492,110600.0
2008-02-26 09:40:00,49.26,49.4,49.22,49.32,69000.0,34.3702,34.4678,34.3422,34.412,69000.0
2008-02-26 09:45:00,49.31,49.43,49.3,49.33,86800.0,34.405,34.4888,34.3981,34.419,86800.0
2008-02-26 09:50:00,49.36,49.56,49.34,49.55,74600.0,34.4399,34.5795,34.426,34.5725,74600.0
2008-02-26 09:55:00,49.53,49.58,49.42,49.51,72000.0,34.5585,34.5934,34.4818,34.5446,72000.0
2008-02-26 10:00:00,49.5,49.52,49.4,49.51,94100.0,34.5376,34.5516,34.4678,34.5446,94100.0
2008-02-26 10:05:00,49.5,49.69,49.49,49.64,201200.0,34.5376,34.6702,34.5306,34.6353,201200.0
2008-02-26 10:10:00,49.64,49.83,49.63,49.78,80400.0,34.6353,34.7679,34.6283,34.733,80400.0
2008-02-26 10:15:00,49.77,49.89,49.75,49.83,81100.0,34.726,34.8097,34.712,34.7679,81100.0
2008-02-26 10:20:00,49.82,49.85,49.72,49.75,79500.0,34.7609,34.7818,34.6911,34.712,79500.0
2008-02-26 10:25:00,49.73,49.82,49.64,49.8,96600.0,34.6981,34.7609,34.6353,34.7469,96600.0
2008-02-26 10:30:00,49.8,49.85,49.75,49.83,47600.0,34.7469,34.7818,34.712,34.7679,47600.0
2008-02-26 10:35:00,49.83,49.84,49.65,49.66,46100.0,34.7679,34.7748,34.6423,34.6492,46100.0
2008-02-26 10:40:00,49.65,49.77,49.51,49.75,113600.0,34.6423,34.726,34.5446,34.712,113600.0
2008-02-26 10:45:00,49.76,50.0,49.73,49.97,91300.0,34.719,34.8865,34.6981,34.8655,91300.0
2008-02-26 10:50:00,49.97,50.21,49.94,50.13,174000.0,34.8655,35.033,34.8446,34.9772,174000.0
2008-02-26 10:55:00,50.12,50.12,49.93,49.97,67900.0,34.9702,34.9702,34.8376,34.8655,67900.0
2008-02-26 11:00:00,49.96,50.03,49.95,49.97,178500.0,34.8586,34.9074,34.8516,34.8655,178500.0
2008-02-26 11:05:00,49.97,50.09,49.87,49.87,149400.0,34.8655,34.9493,34.7958,34.7958,149400.0
2008-02-26 11:10:00,49.88,49.93,49.79,49.93,48500.0,34.8027,34.8376,34.74,34.8376,48500.0
2008-02-26 11:15:00,49.93,49.93,49.73,49.86,78700.0,34.8376,34.8376,34.6981,34.7888,78700.0
2008-02-26 11:20:00,49.86,50.08,49.86,50.01,50800.0,34.7888,34.9423,34.7888,34.8935,50800.0
2008-02-26 11:25:00,50.0,50.14,49.9,50.07,60600.0,34.8865,34.9842,34.8167,34.9353,60600.0
2008-02-26 11:30:00,50.08,50.2,50.04,50.19,39100.0,34.9423,35.026,34.9144,35.019,39100.0
2008-02-26 11:35:00,50.19,50.23,50.13,50.14,24500.0,35.019,35.047,34.9772,34.9842,24500.0
2008-02-26 11:40:00,50.15,50.16,49.98,50.06,30600.0,34.9911,34.9981,34.8725,34.9283,30600.0
2008-02-26 11:45:00,50.06,50.09,49.91,50.04,81000.0,34.9283,34.9493,34.8237,34.9144,81000.0
2008-02-26 11:50:00,50.05,50.08,49.95,50.02,36000.0,34.9214,34.9423,34.8516,34.9004,36000.0
2008-02-26 11:55:00,50.0,50.09,49.96,50.07,53400.0,34.8865,34.9493,34.8586,34.9353,53400.0
2008-02-26 12:00:00,50.08,50.11,50.02,50.09,38600.0,34.9423,34.9632,34.9004,34.9493,38600.0
2008-02-26 12:05:00,50.11,50.21,50.09,50.14,47800.0,34.9632,35.033,34.9493,34.9842,47800.0
2008-02-26 12:10:00,50.14,50.15,50.09,50.1,22900.0,34.9842,34.9911,34.9493,34.9562,22900.0
2008-02-26 12:15:00,50.1,50.24,50.1,50.22,45400.0,34.9562,35.0539,34.9562,35.04,45400.0
2008-02-26 12:20:00,50.21,50.39,50.21,50.3,62100.0,35.033,35.1586,35.033,35.0958,62100.0
2008-02-26 12:25:00,50.32,50.32,50.22,50.23,23500.0,35.1097,35.1097,35.04,35.047,23500.0
2008-02-26 12:30:00,50.23,50.27,50.13,50.24,53900.0,35.047,35.0749,34.9772,35.0539,53900.0
2008-02-26 12:35:00,50.23,50.32,50.19,50.28,40500.0,35.047,35.1097,35.019,35.0818,40500.0
2008-02-26 12:40:00,50.29,50.37,50.28,50.33,66800.0,35.0888,35.1446,35.0818,35.1167,66800.0
2008-02-26 12:45:00,50.32,50.32,50.18,50.32,62800.0,35.1097,35.1097,35.0121,35.1097,62800.0
2008-02-26 12:50:00,50.32,50.43,50.31,50.43,87200.0,35.1097,35.1865,35.1028,35.1865,87200.0
2008-02-26 12:55:00,50.41,50.49,50.4,50.49,59700.0,35.1725,35.2284,35.1656,35.2284,59700.0
2008-02-26 13:00:00,50.47,50.5,50.38,50.45,53700.0,35.2144,35.2353,35.1516,35.2005,53700.0
2008-02-26 13:05:00,50.45,50.53,50.43,50.52,41000.0,35.2005,35.2563,35.1865,35.2493,41000.0
2008-02-26 13:10:00,50.51,50.57,50.49,50.54,33700.0,35.2423,35.2842,35.2284,35.2632,33700.0
2008-02-26 13:15:00,50.54,50.57,50.43,50.43,33000.0,35.2632,35.2842,35.1865,35.1865,33000.0
2008-02-26 13:20:00,50.43,50.43,50.3,50.33,32100.0,35.1865,35.1865,35.0958,35.1167,32100.0
2008-02-26 13:25:00,50.32,50.35,50.27,50.3,29600.0,35.1097,35.1307,35.0749,35.0958,29600.0
2008-02-26 13:30:00,50.31,50.33,50.15,50.23,47000.0,35.1028,35.1167,34.9911,35.047,47000.0
2008-02-26 13:35:00,50.22,50.25,50.09,50.1,49100.0,35.04,35.0609,34.9493,34.9562,49100.0
2008-02-26 13:40:00,50.1,50.19,50.09,50.09,34600.0,34.9562,35.019,34.9493,34.9493,34600.0
2008-02-26 13:45:00,50.1,50.15,50.01,50.12,34800.0,34.9562,34.9911,34.8935,34.9702,34800.0
2008-02-26 13:50:00,50.13,50.29,50.11,50.15,60200.0,34.9772,35.0888,34.9632,34.9911,60200.0
2008-02-26 13:55:00,50.16,50.18,50.01,50.01,59500.0,34.9981,35.0121,34.8935,34.8935,59500.0
2008-02-26 14:00:00,50.02,50.15,50.0,50.08,51600.0,34.9004,34.9911,34.8865,34.9423,51600.0
2008-02-26 14:05:00,50.08,50.14,50.06,50.08,25500.0,34.9423,34.9842,34.9283,34.9423,25500.0
2008-02-26 14:10:00,50.08,50.23,50.07,50.22,43900.0,34.9423,35.047,34.9353,35.04,43900.0
2008-02-26 14:15:00,50.2,50.31,50.2,50.25,58300.0,35.026,35.1028,35.026,35.0609,58300.0
2008-02-26 14:20:00,50.27,50.34,50.23,50.31,43800.0,35.0749,35.1237,35.047,35.1028,43800.0
2008-02-26 14:25:00,50.32,50.44,50.31,50.39,33100.0,35.1097,35.1935,35.1028,35.1586,33100.0
2008-02-26 14:30:00,50.39,50.5,50.39,50.47,44900.0,35.1586,35.2353,35.1586,35.2144,44900.0
2008-02-26 14:35:00,50.47,50.55,50.44,50.53,51500.0,35.2144,35.2702,35.1935,35.2563,51500.0
2008-02-26 14:40:00,50.53,50.57,50.42,50.44,78200.0,35.2563,35.2842,35.1795,35.1935,78200.0
2008-02-26 14:45:00,50.43,50.6,50.39,50.6,74700.0,35.1865,35.3051,35.1586,35.3051,74700.0
2008-02-26 14:50:00,50.59,50.68,50.57,50.59,100300.0,35.2981,35.3609,35.2842,35.2981,100300.0
2008-02-26 14:55:00,50.58,50.6,50.46,50.48,66600.0,35.2912,35.3051,35.2074,35.2214,66600.0
2008-02-26 15:00:00,50.48,50.51,50.41,50.43,78800.0,35.2214,35.2423,35.1725,35.1865,78800.0
2008-02-26 15:05:00,50.42,50.51,50.42,50.45,69000.0,35.1795,35.2423,35.1795,35.2005,69000.0
2008-02-26 15:10:00,50.45,50.51,50.31,50.46,128500.0,35.2005,35.2423,35.1028,35.2074,128500.0
2008-02-26 15:15:00,50.44,50.48,50.28,50.35,85000.0,35.1935,35.2214,35.0818,35.1307,85000.0
2008-02-26 15:20:00,50.34,50.36,50.27,50.34,79900.0,35.1237,35.1377,35.0749,35.1237,79900.0
2008-02-26 15:25:00,50.34,50.48,50.27,50.47,75900.0,35.1237,35.2214,35.0749,35.2144,75900.0
2008-02-26 15:30:00,50.5,50.58,50.37,50.39,99300.0,35.2353,35.2912,35.1446,35.1586,99300.0
2008-02-26 15:35:00,50.4,50.45,50.29,50.33,113100.0,35.1656,35.2005,35.0888,35.1167,113100.0
2008-02-26 15:40:00,50.32,50.44,50.25,50.42,98600.0,35.1097,35.1935,35.0609,35.1795,98600.0
2008-02-26 15:45:00,50.42,50.43,50.28,50.35,110300.0,35.1795,35.1865,35.0818,35.1307,110300.0
2008-02-26 15:50:00,50.37,50.43,50.25,50.41,124100.0,35.1446,35.1865,35.0609,35.1725,124100.0
2008-02-26 15:55:00,50.39,50.52,50.36,50.49,165400.0,35.1586,35.2493,35.1377,35.2284,165400.0
2008-02-27 09:30:00,51.0,51.22,50.92,51.09,183300.0,35.5842,35.7377,35.5284,35.647,183300.0
2008-02-27 09:35:00,51.11,51.35,51.07,51.21,157000.0,35.661,35.8284,35.633,35.7307,157000.0
2008-02-27 09:40:00,51.21,51.39,51.16,51.26,183600.0,35.7307,35.8563,35.6958,35.7656,183600.0
2008-02-27 09:45:00,51.29,51.32,51.13,51.18,148000.0,35.7865,35.8075,35.6749,35.7098,148000.0
2008-02-27 09:50:00,51.16,51.18,50.82,50.82,115100.0,35.6958,35.7098,35.4586,35.4586,115100.0
2008-02-27 09:55:00,50.9,51.06,50.89,50.96,91700.0,35.5144,35.6261,35.5075,35.5563,91700.0
2008-02-27 10:00:00,50.96,51.03,50.9,50.96,107600.0,35.5563,35.6051,35.5144,35.5563,107600.0
2008-02-27 10:05:00,50.97,51.19,50.93,51.04,103900.0,35.5633,35.7168,35.5354,35.6121,103900.0
2008-02-27 10:10:00,51.05,51.13,50.99,51.13,67700.0,35.6191,35.6749,35.5772,35.6749,67700.0
2008-02-27 10:15:00,51.12,51.26,51.1,51.16,93500.0,35.6679,35.7656,35.654,35.6958,93500.0
2008-02-27 10:20:00,51.14,51.14,50.87,50.9,126600.0,35.6819,35.6819,35.4935,35.5144,126600.0
2008-02-27 10:25:00,50.93,51.15,50.89,51.04,125300.0,35.5354,35.6889,35.5075,35.6121,125300.0
2008-02-27 10:30:00,51.03,51.21,51.0,51.18,108400.0,35.6051,35.7307,35.5842,35.7098,108400.0
2008-02-27 10:35:00,51.18,51.25,51.01,51.01,113500.0,35.7098,35.7586,35.5912,35.5912,113500.0
2008-02-27 10:40:00,51.03,51.09,50.76,50.89,109800.0,35.6051,35.647,35.4167,35.5075,109800.0
2008-02-27 10:45:00,50.88,51.09,50.88,51.03,71600.0,35.5005,35.647,35.5005,35.6051,71600.0
2008-02-27 10:50:00,51.02,51.11,50.98,51.04,53000.0,35.5982,35.661,35.5702,35.6121,53000.0
2008-02-27 10:55:00,51.04,51.05,50.75,50.86,69900.0,35.6121,35.6191,35.4098,35.4865,69900.0
2008-02-27 11:00:00,50.88,51.09,50.86,51.08,61100.0,35.5005,35.647,35.4865,35.64,61100.0
2008-02-27 11:05:00,51.07,51.13,51.0,51.08,51200.0,35.633,35.6749,35.5842,35.64,51200.0
2008-02-27 11:10:00,51.09,51.2,51.03,51.18,74200.0,35.647,35.7237,35.6051,35.7098,74200.0
2008-02-27 11:15:00,51.16,51.27,51.01,51.26,127400.0,35.6958,35.7726,35.5912,35.7656,127400.0
2008-02-27 11:20:00,51.25,51.37,51.23,51.28,63800.0,35.7586,35.8424,35.7447,35.7796,63800.0
2008-02-27 11:25:00,51.28,51.29,51.09,51.14,43500.0,35.7796,35.7865,35.647,35.6819,43500.0
2008-02-27 11:30:00,51.14,51.32,51.13,51.25,60600.0,35.6819,35.8075,35.6749,35.7586,60600.0
2008-02-27 11:35:00,51.25,51.38,51.25,51.29,89900.0,35.7586,35.8493,35.7586,35.7865,89900.0
2008-02-27 11:40:00,51.29,51.35,51.23,51.31,55500.0,35.7865,35.8284,35.7447,35.8005,55500.0
2008-02-27 11:45:00,51.31,51.49,51.25,51.48,57100.0,35.8005,35.9261,35.7586,35.9191,57100.0
2008-02-27 11:50:00,51.48,51.66,51.46,51.56,108800.0,35.9191,36.0447,35.9052,35.9749,108800.0
2008-02-27 11:55:00,51.57,51.65,51.52,51.6,36600.0,35.9819,36.0377,35.947,36.0028,36600.0
2008-02-27 12:00:00,51.61,51.67,51.3,51.34,113600.0,36.0098,36.0517,35.7935,35.8214,113600.0
2008-02-27 12:05:00,51.34,51.4,51.29,51.38,52900.0,35.8214,35.8633,35.7865,35.8493,52900.0
2008-02-27 12:10:00,51.39,51.52,51.39,51.5,53900.0,35.8563,35.947,35.8563,35.9331,53900.0
2008-02-27 12:15:00,51.5,51.53,51.45,51.52,31500.0,35.9331,35.954,35.8982,35.947,31500.0
2008-02-27 12:20:00,51.5,51.59,51.46,51.58,39400.0,35.9331,35.9959,35.9052,35.9889,39400.0
2008-02-27 12:25:00,51.58,51.6,51.51,51.54,35900.0,35.9889,36.0028,35.94,35.961,35900.0
2008-02-27 12:30:00,51.55,51.56,51.45,51.56,25700.0,35.968,35.9749,35.8982,35.9749,25700.0
2008-02-27 12:35:00,51.56,51.7,51.56,51.65,54800.0,35.9749,36.0726,35.9749,36.0377,54800.0
2008-02-27 12:40:00,51.65,51.65,51.5,51.51,48100.0,36.0377,36.0377,35.9331,35.94,48100.0
2008-02-27 12:45:00,51.5,51.62,51.47,51.61,27500.0,35.9331,36.0168,35.9121,36.0098,27500.0
2008-02-27 12:50:00,51.62,51.84,51.62,51.81,109600.0,36.0168,36.1703,36.0168,36.1494,109600.0
2008-02-27 12:55:00,51.81,51.86,51.67,51.67,78900.0,36.1494,36.1843,36.0517,36.0517,78900.0
2008-02-27 13:00:00,51.69,51.74,51.64,51.65,34100.0,36.0656,36.1005,36.0307,36.0377,34100.0
2008-02-27 13:05:00,51.66,51.72,51.65,51.69,29900.0,36.0447,36.0866,36.0377,36.0656,29900.0
2008-02-27 13:10:00,51.68,51.79,51.66,51.79,44200.0,36.0587,36.1354,36.0447,36.1354,44200.0
2008-02-27 13:15:00,51.78,51.85,51.76,51.81,60300.0,36.1284,36.1773,36.1145,36.1494,60300.0
2008-02-27 13:20:00,51.81,51.83,51.75,51.76,178600.0,36.1494,36.1633,36.1075,36.1145,178600.0
2008-02-27 13:25:00,51.75,51.82,51.67,51.67,33100.0,36.1075,36.1563,36.0517,36.0517,33100.0
2008-02-27 13:30:00,51.69,51.82,51.68,51.77,74400.0,36.0656,36.1563,36.0587,36.1215,74400.0
2008-02-27 13:35:00,51.77,51.8,51.72,51.73,84500.0,36.1215,36.1424,36.0866,36.0935,84500.0
2008-02-27 13:40:00,51.73,51.77,51.69,51.74,114900.0,36.0935,36.1215,36.0656,36.1005,114900.0
2008-02-27 13:45:00,51.73,51.73,51.41,51.47,69700.0,36.0935,36.0935,35.8703,35.9121,69700.0
2008-02-27 13:50:00,51.48,51.61,51.46,51.49,89000.0,35.9191,36.0098,35.9052,35.9261,89000.0
2008-02-27 13:55:00,51.49,51.52,51.29,51.29,75400.0,35.9261,35.947,35.7865,35.7865,75400.0
2008-02-27 14:00:00,51.3,51.37,51.16,51.16,54700.0,35.7935,35.8424,35.6958,35.6958,54700.0
2008-02-27 14:05:00,51.16,51.24,51.08,51.24,60100.0,35.6958,35.7517,35.64,35.7517,60100.0
2008-02-27 14:10:00,51.24,51.25,51.16,51.22,31700.0,35.7517,35.7586,35.6958,35.7377,31700.0
2008-02-27 14:15:00,51.21,51.25,51.17,51.22,24500.0,35.7307,35.7586,35.7028,35.7377,24500.0
2008-02-27 14:20:00,51.22,51.23,51.0,51.0,50600.0,35.7377,35.7447,35.5842,35.5842,50600.0
2008-02-27 14:25:00,50.99,51.05,50.96,51.01,38900.0,35.5772,35.6191,35.5563,35.5912,38900.0
2008-02-27 14:30:00,51.01,51.05,50.99,51.02,20000.0,35.5912,35.6191,35.5772,35.5982,20000.0
2008-02-27 14:35:00,51.03,51.05,50.89,50.91,41000.0,35.6051,35.6191,35.5075,35.5214,41000.0
2008-02-27 14:40:00,50.9,51.1,50.89,51.07,60600.0,35.5144,35.654,35.5075,35.633,60600.0
2008-02-27 14:45:00,51.08,51.15,51.08,51.15,35300.0,35.64,35.6889,35.64,35.6889,35300.0
2008-02-27 14:50:00,51.13,51.21,51.12,51.19,34400.0,35.6749,35.7307,35.6679,35.7168,34400.0
2008-02-27 14:55:00,51.19,51.27,51.13,51.25,84000.0,35.7168,35.7726,35.6749,35.7586,84000.0
2008-02-27 15:00:00,51.25,51.26,51.21,51.24,78900.0,35.7586,35.7656,35.7307,35.7517,78900.0
2008-02-27 15:05:00,51.25,51.29,51.2,51.27,143400.0,35.7586,35.7865,35.7237,35.7726,143400.0
2008-02-27 15:10:00,51.26,51.3,51.22,51.28,80000.0,35.7656,35.7935,35.7377,35.7796,80000.0
2008-02-27 15:15:00,51.27,51.35,51.24,51.35,70700.0,35.7726,35.8284,35.7517,35.8284,70700.0
2008-02-27 15:20:00,51.35,51.46,51.35,51.38,117000.0,35.8284,35.9052,35.8284,35.8493,117000.0
2008-02-27 15:25:00,51.38,51.55,51.33,51.5,120400.0,35.8493,35.968,35.8145,35.9331,120400.0
2008-02-27 15:30:00,51.49,51.53,51.43,51.44,143300.0,35.9261,35.954,35.8842,35.8912,143300.0
2008-02-27 15:35:00,51.43,51.5,51.4,51.43,114000.0,35.8842,35.9331,35.8633,35.8842,114000.0
2008-02-27 15:40:00,51.44,51.48,51.38,51.47,155700.0,35.8912,35.9191,35.8493,35.9121,155700.0
2008-02-27 15:45:00,51.47,51.58,51.38,51.54,189700.0,35.9121,35.9889,35.8493,35.961,189700.0
2008-02-27 15:50:00,51.53,51.54,51.33,51.36,225700.0,35.954,35.961,35.8145,35.8354,225700.0
2008-02-27 15:55:00,51.36,51.43,51.35,51.41,239900.0,35.8354,35.8842,35.8284,35.8703,239900.0
2008-02-28 09:30:00,51.5,51.81,51.49,51.79,139400.0,35.9331,36.1494,35.9261,36.1354,139400.0
2008-02-28 09:35:00,51.79,52.1,51.75,52.08,168500.0,36.1354,36.3517,36.1075,36.3378,168500.0
2008-02-28 09:40:00,52.08,52.31,52.04,52.06,156000.0,36.3378,36.4982,36.3098,36.3238,156000.0
2008-02-28 09:45:00,52.06,52.15,51.91,51.97,159500.0,36.3238,36.3866,36.2191,36.261,159500.0
2008-02-28 09:50:00,51.97,52.17,51.78,51.8,152800.0,36.261,36.4005,36.1284,36.1424,152800.0
2008-02-28 09:55:00,51.81,51.97,51.6,51.89,156400.0,36.1494,36.261,36.0028,36.2052,156400.0
2008-02-28 10:00:00,51.91,52.2,51.86,51.98,149200.0,36.2191,36.4215,36.1843,36.268,149200.0
2008-02-28 10:05:00,51.96,52.08,51.91,51.94,63000.0,36.254,36.3378,36.2191,36.2401,63000.0
2008-02-28 10:10:00,51.94,52.08,51.93,51.99,49500.0,36.2401,36.3378,36.2331,36.275,49500.0
2008-02-28 10:15:00,52.02,52.12,51.9,51.98,78900.0,36.2959,36.3657,36.2122,36.268,78900.0
2008-02-28 10:20:00,52.0,52.04,51.89,51.97,48400.0,36.2819,36.3098,36.2052,36.261,48400.0
2008-02-28 10:25:00,51.98,52.22,51.95,52.22,68400.0,36.268,36.4354,36.247,36.4354,68400.0
2008-02-28 10:30:00,52.21,52.35,52.18,52.34,86300.0,36.4285,36.5261,36.4075,36.5192,86300.0
2008-02-28 10:35:00,52.34,52.68,52.31,52.65,97300.0,36.5192,36.7564,36.4982,36.7355,97300.0
2008-02-28 10:40:00,52.67,52.8,52.64,52.8,147600.0,36.7494,36.8401,36.7285,36.8401,147600.0
2008-02-28 10:45:00,52.79,52.84,52.55,52.55,172800.0,36.8331,36.868,36.6657,36.6657,172800.0
2008-02-28 10:50:00,52.55,52.69,52.43,52.43,72300.0,36.6657,36.7634,36.582,36.582,72300.0
2008-02-28 10:55:00,52.43,52.82,52.4,52.76,209700.0,36.582,36.8541,36.561,36.8122,209700.0
2008-02-28 11:00:00,52.74,52.9,52.42,52.42,124700.0,36.7983,36.9099,36.575,36.575,124700.0
2008-02-28 11:05:00,52.43,52.43,52.11,52.15,232400.0,36.582,36.582,36.3587,36.3866,232400.0
2008-02-28 11:10:00,52.15,52.16,51.96,52.05,161700.0,36.3866,36.3936,36.254,36.3168,161700.0
2008-02-28 11:15:00,52.05,52.13,52.02,52.12,93900.0,36.3168,36.3726,36.2959,36.3657,93900.0
2008-02-28 11:20:00,52.12,52.36,52.05,52.33,141600.0,36.3657,36.5331,36.3168,36.5122,141600.0
2008-02-28 11:25:00,52.34,52.37,52.18,52.2,94600.0,36.5192,36.5401,36.4075,36.4215,94600.0
2008-02-28 11:30:00,52.2,52.25,52.02,52.08,118300.0,36.4215,36.4564,36.2959,36.3378,118300.0
2008-02-28 11:35:00,52.09,52.1,51.92,52.02,87100.0,36.3447,36.3517,36.2261,36.2959,87100.0
2008-02-28 11:40:00,52.03,52.21,51.95,52.21,86900.0,36.3029,36.4285,36.247,36.4285,86900.0
2008-02-28 11:45:00,52.22,52.33,52.01,52.02,59200.0,36.4354,36.5122,36.2889,36.2959,59200.0
2008-02-28 11:50:00,52.01,52.16,52.01,52.16,60700.0,36.2889,36.3936,36.2889,36.3936,60700.0
2008-02-28 11:55:00,52.14,52.36,52.14,52.21,78800.0,36.3796,36.5331,36.3796,36.4285,78800.0
2008-02-28 12:00:00,52.21,52.24,52.13,52.17,98500.0,36.4285,36.4494,36.3726,36.4005,98500.0
2008-02-28 12:05:00,52.17,52.54,52.04,52.39,507300.0,36.4005,36.6587,36.3098,36.554,507300.0
2008-02-28 12:10:00,52.38,52.4,52.2,52.29,59400.0,36.5471,36.561,36.4215,36.4843,59400.0
2008-02-28 12:15:00,52.29,52.4,52.29,52.36,43400.0,36.4843,36.561,36.4843,36.5331,43400.0
2008-02-28 12:20:00,52.37,52.43,52.29,52.39,29800.0,36.5401,36.582,36.4843,36.554,29800.0
2008-02-28 12:25:00,52.38,52.39,52.31,52.38,27000.0,36.5471,36.554,36.4982,36.5471,27000.0
2008-02-28 12:30:00,52.38,52.48,52.37,52.48,42500.0,36.5471,36.6168,36.5401,36.6168,42500.0
2008-02-28 12:35:00,52.45,52.48,52.33,52.44,103300.0,36.5959,36.6168,36.5122,36.5889,103300.0
2008-02-28 12:40:00,52.42,52.47,52.3,52.34,40900.0,36.575,36.6099,36.4913,36.5192,40900.0
2008-02-28 12:45:00,52.34,52.48,52.31,52.4,49000.0,36.5192,36.6168,36.4982,36.561,49000.0
2008-02-28 12:50:00,52.41,52.42,52.27,52.32,36300.0,36.568,36.575,36.4703,36.5052,36300.0
2008-02-28 12:55:00,52.31,52.47,52.3,52.45,84600.0,36.4982,36.6099,36.4913,36.5959,84600.0
2008-02-28 13:00:00,52.43,52.48,52.34,52.37,60500.0,36.582,36.6168,36.5192,36.5401,60500.0
2008-02-28 13:05:00,52.37,52.43,52.31,52.4,44200.0,36.5401,36.582,36.4982,36.561,44200.0
2008-02-28 13:10:00,52.4,52.42,52.31,52.31,38800.0,36.561,36.575,36.4982,36.4982,38800.0
2008-02-28 13:15:00,52.31,52.4,52.31,52.38,47600.0,36.4982,36.561,36.4982,36.5471,47600.0
2008-02-28 13:20:00,52.39,52.41,52.34,52.4,17600.0,36.554,36.568,36.5192,36.561,17600.0
2008-02-28 13:25:00,52.4,52.45,52.33,52.35,42000.0,36.561,36.5959,36.5122,36.5261,42000.0
2008-02-28 13:30:00,52.36,52.43,52.32,52.38,36900.0,36.5331,36.582,36.5052,36.5471,36900.0
2008-02-28 13:35:00,52.38,52.44,52.32,52.43,60700.0,36.5471,36.5889,36.5052,36.582,60700.0
2008-02-28 13:40:00,52.43,52.65,52.39,52.65,109800.0,36.582,36.7355,36.554,36.7355,109800.0
2008-02-28 13:45:00,52.64,52.78,52.64,52.72,115600.0,36.7285,36.8262,36.7285,36.7843,115600.0
2008-02-28 13:50:00,52.73,52.74,52.57,52.65,54200.0,36.7913,36.7983,36.6796,36.7355,54200.0
2008-02-28 13:55:00,52.65,52.7,52.56,52.69,56400.0,36.7355,36.7703,36.6727,36.7634,56400.0
2008-02-28 14:00:00,52.68,52.75,52.6,52.7,55200.0,36.7564,36.8052,36.7006,36.7703,55200.0
2008-02-28 14:05:00,52.69,52.74,52.65,52.68,43400.0,36.7634,36.7983,36.7355,36.7564,43400.0
2008-02-28 14:10:00,52.68,52.72,52.64,52.72,51400.0,36.7564,36.7843,36.7285,36.7843,51400.0
2008-02-28 14:15:00,52.72,52.91,52.7,52.88,96700.0,36.7843,36.9169,36.7703,36.8959,96700.0
2008-02-28 14:20:00,52.87,52.93,52.8,52.87,102500.0,36.889,36.9308,36.8401,36.889,102500.0
2008-02-28 14:25:00,52.87,52.94,52.82,52.9,69000.0,36.889,36.9378,36.8541,36.9099,69000.0
2008-02-28 14:30:00,52.9,52.93,52.84,52.88,43500.0,36.9099,36.9308,36.868,36.8959,43500.0
2008-02-28 14:35:00,52.89,52.97,52.86,52.93,67900.0,36.9029,36.9587,36.882,36.9308,67900.0
2008-02-28 14:40:00,52.92,52.98,52.86,52.95,87500.0,36.9238,36.9657,36.882,36.9448,87500.0
2008-02-28 14:45:00,52.95,52.99,52.87,52.88,85600.0,36.9448,36.9727,36.889,36.8959,85600.0
2008-02-28 14:50:00,52.89,53.06,52.88,53.04,201700.0,36.9029,37.0215,36.8959,37.0076,201700.0
2008-02-28 14:55:00,53.04,53.06,52.99,53.05,42500.0,37.0076,37.0215,36.9727,37.0145,42500.0
2008-02-28 15:00:00,53.05,53.05,52.85,52.87,77800.0,37.0145,37.0145,36.875,36.889,77800.0
2008-02-28 15:05:00,52.87,52.96,52.85,52.88,72600.0,36.889,36.9518,36.875,36.8959,72600.0
2008-02-28 15:10:00,52.91,52.97,52.85,52.94,72300.0,36.9169,36.9587,36.875,36.9378,72300.0
2008-02-28 15:15:00,52.93,52.99,52.83,52.89,70500.0,36.9308,36.9727,36.861,36.9029,70500.0
2008-02-28 15:20:00,52.89,52.92,52.83,52.86,130000.0,36.9029,36.9238,36.861,36.882,130000.0
2008-02-28 15:25:00,52.85,52.88,52.66,52.68,110600.0,36.875,36.8959,36.7424,36.7564,110600.0
2008-02-28 15:30:00,52.67,52.8,52.66,52.72,96800.0,36.7494,36.8401,36.7424,36.7843,96800.0
2008-02-28 15:35:00,52.7,52.86,52.7,52.81,128400.0,36.7703,36.882,36.7703,36.8471,128400.0
2008-02-28 15:40:00,52.8,52.88,52.76,52.79,211400.0,36.8401,36.8959,36.8122,36.8331,211400.0
2008-02-28 15:45:00,52.79,52.85,52.75,52.79,122200.0,36.8331,36.875,36.8052,36.8331,122200.0
2008-02-28 15:50:00,52.79,52.9,52.77,52.8,213400.0,36.8331,36.9099,36.8192,36.8401,213400.0
2008-02-28 15:55:00,52.8,52.85,52.72,52.75,287900.0,36.8401,36.875,36.7843,36.8052,287900.0
2008-02-29 09:30:00,52.01,52.62,52.01,52.37,87200.0,36.2889,36.7145,36.2889,36.5401,87200.0
2008-02-29 09:35:00,52.37,52.69,52.36,52.59,143300.0,36.5401,36.7634,36.5331,36.6936,143300.0
2008-02-29 09:40:00,52.6,52.6,52.15,52.25,116800.0,36.7006,36.7006,36.3866,36.4564,116800.0
2008-02-29 09:45:00,52.26,52.54,52.14,52.53,172900.0,36.4633,36.6587,36.3796,36.6517,172900.0
2008-02-29 09:50:00,52.54,52.58,52.35,52.36,97100.0,36.6587,36.6866,36.5261,36.5331,97100.0
2008-02-29 09:55:00,52.36,52.41,52.24,52.37,94300.0,36.5331,36.568,36.4494,36.5401,94300.0
2008-02-29 10:00:00,52.4,52.47,52.27,52.42,81400.0,36.561,36.6099,36.4703,36.575,81400.0
2008-02-29 10:05:00,52.41,52.46,52.04,52.08,124300.0,36.568,36.6029,36.3098,36.3378,124300.0
2008-02-29 10:10:00,52.09,52.09,51.81,51.96,154900.0,36.3447,36.3447,36.1494,36.254,154900.0
2008-02-29 10:15:00,51.96,51.97,51.54,51.73,189300.0,36.254,36.261,35.961,36.0935,189300.0
2008-02-29 10:20:00,51.73,51.82,51.7,51.8,96400.0,36.0935,36.1563,36.0726,36.1424,96400.0
2008-02-29 10:25:00,51.8,51.83,51.61,51.76,97200.0,36.1424,36.1633,36.0098,36.1145,97200.0
2008-02-29 10:30:00,51.78,51.78,51.59,51.78,93700.0,36.1284,36.1284,35.9959,36.1284,93700.0
2008-02-29 10:35:00,51.79,51.84,51.67,51.72,91300.0,36.1354,36.1703,36.0517,36.0866,91300.0
2008-02-29 10:40:00,51.73,51.73,51.42,51.49,117600.0,36.0935,36.0935,35.8772,35.9261,117600.0
2008-02-29 10:45:00,51.48,51.75,51.48,51.75,105400.0,35.9191,36.1075,35.9191,36.1075,105400.0
2008-02-29 10:50:00,51.76,51.8,51.65,51.75,54200.0,36.1145,36.1424,36.0377,36.1075,54200.0
2008-02-29 10:55:00,51.75,51.9,51.72,51.85,67200.0,36.1075,36.2122,36.0866,36.1773,67200.0
2008-02-29 11:00:00,51.84,51.89,51.68,51.72,52300.0,36.1703,36.2052,36.0587,36.0866,52300.0
2008-02-29 11:05:00,51.73,51.93,51.72,51.88,76100.0,36.0935,36.2331,36.0866,36.1982,76100.0
2008-02-29 11:10:00,51.88,51.9,51.75,51.82,76500.0,36.1982,36.2122,36.1075,36.1563,76500.0
2008-02-29 11:15:00,51.83,51.84,51.76,51.82,31700.0,36.1633,36.1703,36.1145,36.1563,31700.0
2008-02-29 11:20:00,51.82,51.83,51.72,51.81,39100.0,36.1563,36.1633,36.0866,36.1494,39100.0
2008-02-29 11:25:00,51.82,51.92,51.8,51.87,42900.0,36.1563,36.2261,36.1424,36.1912,42900.0
2008-02-29 11:30:00,51.86,52.1,51.86,52.1,143200.0,36.1843,36.3517,36.1843,36.3517,143200.0
2008-02-29 11:35:00,52.1,52.13,51.99,52.03,54000.0,36.3517,36.3726,36.275,36.3029,54000.0
2008-02-29 11:40:00,52.03,52.09,51.98,52.08,46200.0,36.3029,36.3447,36.268,36.3378,46200.0
2008-02-29 11:45:00,52.1,52.15,52.04,52.05,30200.0,36.3517,36.3866,36.3098,36.3168,30200.0
2008-02-29 11:50:00,52.05,52.1,51.9,51.91,35000.0,36.3168,36.3517,36.2122,36.2191,35000.0
2008-02-29 11:55:00,51.91,51.96,51.76,51.93,72500.0,36.2191,36.254,36.1145,36.2331,72500.0
2008-02-29 12:00:00,51.93,52.0,51.88,51.88,33300.0,36.2331,36.2819,36.1982,36.1982,33300.0
2008-02-29 12:05:00,51.88,51.95,51.86,51.93,37400.0,36.1982,36.247,36.1843,36.2331,37400.0
2008-02-29 12:10:00,51.92,51.99,51.88,51.93,29400.0,36.2261,36.275,36.1982,36.2331,29400.0
2008-02-29 12:15:00,51.92,51.99,51.85,51.88,73300.0,36.2261,36.275,36.1773,36.1982,73300.0
2008-02-29 12:20:00,51.87,51.92,51.83,51.87,49500.0,36.1912,36.2261,36.1633,36.1912,49500.0
2008-02-29 12:25:00,51.87,52.09,51.85,52.04,52900.0,36.1912,36.3447,36.1773,36.3098,52900.0
2008-02-29 12:30:00,52.02,52.07,51.94,51.96,28000.0,36.2959,36.3308,36.2401,36.254,28000.0
2008-02-29 12:35:00,51.96,51.96,51.85,51.87,23500.0,36.254,36.254,36.1773,36.1912,23500.0
2008-02-29 12:40:00,51.87,51.9,51.69,51.7,40800.0,36.1912,36.2122,36.0656,36.0726,40800.0
2008-02-29 12:45:00,51.71,51.8,51.71,51.73,32200.0,36.0796,36.1424,36.0796,36.0935,32200.0
2008-02-29 12:50:00,51.73,51.93,51.73,51.8,154700.0,36.0935,36.2331,36.0935,36.1424,154700.0
2008-02-29 12:55:00,51.79,51.89,51.73,51.8,39800.0,36.1354,36.2052,36.0935,36.1424,39800.0
2008-02-29 13:00:00,51.81,51.86,51.77,51.86,21300.0,36.1494,36.1843,36.1215,36.1843,21300.0
2008-02-29 13:05:00,51.84,51.87,51.75,51.82,30300.0,36.1703,36.1912,36.1075,36.1563,30300.0
2008-02-29 13:10:00,51.83,51.86,51.77,51.8,43100.0,36.1633,36.1843,36.1215,36.1424,43100.0
2008-02-29 13:15:00,51.8,51.85,51.75,51.81,54400.0,36.1424,36.1773,36.1075,36.1494,54400.0
2008-02-29 13:20:00,51.8,51.9,51.8,51.89,31900.0,36.1424,36.2122,36.1424,36.2052,31900.0
2008-02-29 13:25:00,51.89,51.89,51.76,51.8,22600.0,36.2052,36.2052,36.1145,36.1424,22600.0
2008-02-29 13:30:00,51.8,51.82,51.57,51.59,46700.0,36.1424,36.1563,35.9819,35.9959,46700.0
2008-02-29 13:35:00,51.59,51.6,51.47,51.54,48200.0,35.9959,36.0028,35.9121,35.961,48200.0
2008-02-29 13:40:00,51.53,51.61,51.52,51.52,18000.0,35.954,36.0098,35.947,35.947,18000.0
2008-02-29 13:45:00,51.54,51.56,51.45,51.53,52300.0,35.961,35.9749,35.8982,35.954,52300.0
2008-02-29 13:50:00,51.56,51.56,51.43,51.45,42900.0,35.9749,35.9749,35.8842,35.8982,42900.0
2008-02-29 13:55:00,51.46,51.47,51.25,51.27,47200.0,35.9052,35.9121,35.7586,35.7726,47200.0
2008-02-29 14:00:00,51.26,51.29,51.2,51.27,70800.0,35.7656,35.7865,35.7237,35.7726,70800.0
2008-02-29 14:05:00,51.28,51.29,51.18,51.19,48100.0,35.7796,35.7865,35.7098,35.7168,48100.0
2008-02-29 14:10:00,51.19,51.35,51.19,51.28,50100.0,35.7168,35.8284,35.7168,35.7796,50100.0
2008-02-29 14:15:00,51.27,51.27,51.11,51.14,40700.0,35.7726,35.7726,35.661,35.6819,40700.0
2008-02-29 14:20:00,51.13,51.17,51.11,51.15,50900.0,35.6749,35.7028,35.661,35.6889,50900.0
2008-02-29 14:25:00,51.15,51.18,51.09,51.17,50800.0,35.6889,35.7098,35.647,35.7028,50800.0
2008-02-29 14:30:00,51.18,51.25,51.15,51.18,50700.0,35.7098,35.7586,35.6889,35.7098,50700.0
2008-02-29 14:35:00,51.16,51.2,51.13,51.17,57200.0,35.6958,35.7237,35.6749,35.7028,57200.0
2008-02-29 14:40:00,51.18,51.39,51.18,51.39,83100.0,35.7098,35.8563,35.7098,35.8563,83100.0
2008-02-29 14:45:00,51.39,51.42,51.31,51.33,60700.0,35.8563,35.8772,35.8005,35.8145,60700.0
2008-02-29 14:50:00,51.35,51.5,51.34,51.49,49600.0,35.8284,35.9331,35.8214,35.9261,49600.0
2008-02-29 14:55:00,51.5,51.5,51.44,51.44,36200.0,35.9331,35.9331,35.8912,35.8912,36200.0
2008-02-29 15:00:00,51.43,51.44,51.32,51.37,48700.0,35.8842,35.8912,35.8075,35.8424,48700.0
2008-02-29 15:05:00,51.36,51.43,51.33,51.39,49900.0,35.8354,35.8842,35.8145,35.8563,49900.0
2008-02-29 15:10:00,51.4,51.41,51.28,51.36,61100.0,35.8633,35.8703,35.7796,35.8354,61100.0
2008-02-29 15:15:00,51.39,51.44,51.3,51.3,62800.0,35.8563,35.8912,35.7935,35.7935,62800.0
2008-02-29 15:20:00,51.31,51.42,51.3,51.38,89800.0,35.8005,35.8772,35.7935,35.8493,89800.0
2008-02-29 15:25:00,51.38,51.4,51.32,51.37,50500.0,35.8493,35.8633,35.8075,35.8424,50500.0
2008-02-29 15:30:00,51.37,51.4,51.3,51.31,100400.0,35.8424,35.8633,35.7935,35.8005,100400.0
2008-02-29 15:35:00,51.31,51.31,51.2,51.25,141500.0,35.8005,35.8005,35.7237,35.7586,141500.0
2008-02-29 15:40:00,51.25,51.25,51.15,51.18,206300.0,35.7586,35.7586,35.6889,35.7098,206300.0
2008-02-29 15:45:00,51.18,51.2,50.97,50.98,192100.0,35.7098,35.7237,35.5633,35.5702,192100.0
2008-02-29 15:50:00,50.98,51.17,50.97,51.11,223500.0,35.5702,35.7028,35.5633,35.661,223500.0
2008-02-29 15:55:00,51.11,51.3,51.11,51.27,253200.0,35.661,35.7935,35.661,35.7726,253200.0
2008-03-03 09:30:00,51.77,52.13,51.77,52.13,152200.0,36.1215,36.3726,36.1215,36.3726,152200.0
2008-03-03 09:35:00,52.13,52.25,52.05,52.21,134700.0,36.3726,36.4564,36.3168,36.4285,134700.0
2008-03-03 09:40:00,52.22,52.5,52.03,52.32,155700.0,36.4354,36.6308,36.3029,36.5052,155700.0
2008-03-03 09:45:00,52.31,52.31,52.07,52.26,156600.0,36.4982,36.4982,36.3308,36.4633,156600.0
2008-03-03 09:50:00,52.26,52.27,51.98,52.03,178500.0,36.4633,36.4703,36.268,36.3029,178500.0
2008-03-03 09:55:00,52.03,52.28,52.02,52.28,110800.0,36.3029,36.4773,36.2959,36.4773,110800.0
2008-03-03 10:00:00,52.28,52.55,52.25,52.49,135000.0,36.4773,36.6657,36.4564,36.6238,135000.0
2008-03-03 10:05:00,52.5,52.7,52.44,52.64,198700.0,36.6308,36.7703,36.5889,36.7285,198700.0
2008-03-03 10:10:00,52.61,52.78,52.51,52.72,150100.0,36.7075,36.8262,36.6378,36.7843,150100.0
2008-03-03 10:15:00,52.73,53.0,52.69,52.96,169700.0,36.7913,36.9797,36.7634,36.9518,169700.0
2008-03-03 10:20:00,52.96,52.99,52.66,52.84,158700.0,36.9518,36.9727,36.7424,36.868,158700.0
2008-03-03 10:25:00,52.82,52.84,52.71,52.77,138400.0,36.8541,36.868,36.7773,36.8192,138400.0
2008-03-03 10:30:00,52.77,52.81,52.64,52.69,99800.0,36.8192,36.8471,36.7285,36.7634,99800.0
2008-03-03 10:35:00,52.69,52.81,52.63,52.63,103100.0,36.7634,36.8471,36.7215,36.7215,103100.0
2008-03-03 10:40:00,52.62,52.68,52.53,52.58,84100.0,36.7145,36.7564,36.6517,36.6866,84100.0
2008-03-03 10:45:00,52.58,52.61,52.5,52.53,77400.0,36.6866,36.7075,36.6308,36.6517,77400.0
2008-03-03 10:50:00,52.54,52.57,52.35,52.4,68500.0,36.6587,36.6796,36.5261,36.561,68500.0
2008-03-03 10:55:00,52.39,52.48,52.31,52.36,60600.0,36.554,36.6168,36.4982,36.5331,60600.0
2008-03-03 11:00:00,52.37,52.39,52.18,52.25,140400.0,36.5401,36.554,36.4075,36.4564,140400.0
2008-03-03 11:05:00,52.24,52.48,52.2,52.37,75600.0,36.4494,36.6168,36.4215,36.5401,75600.0
2008-03-03 11:10:00,52.36,52.5,52.25,52.33,60600.0,36.5331,36.6308,36.4564,36.5122,60600.0
2008-03-03 11:15:00,52.3,52.42,52.25,52.4,75100.0,36.4913,36.575,36.4564,36.561,75100.0
2008-03-03 11:20:00,52.4,52.55,52.31,52.45,66800.0,36.561,36.6657,36.4982,36.5959,66800.0
2008-03-03 11:25:00,52.45,52.71,52.44,52.52,87100.0,36.5959,36.7773,36.5889,36.6448,87100.0
2008-03-03 11:30:00,52.51,52.62,52.4,52.44,57100.0,36.6378,36.7145,36.561,36.5889,57100.0
2008-03-03 11:35:00,52.43,52.5,52.32,52.47,71000.0,36.582,36.6308,36.5052,36.6099,71000.0
2008-03-03 11:40:00,52.48,52.6,52.46,52.55,54000.0,36.6168,36.7006,36.6029,36.6657,54000.0
2008-03-03 11:45:00,52.56,52.6,52.5,52.59,37700.0,36.6727,36.7006,36.6308,36.6936,37700.0
2008-03-03 11:50:00,52.59,52.69,52.55,52.6,41900.0,36.6936,36.7634,36.6657,36.7006,41900.0
2008-03-03 11:55:00,52.59,52.7,52.54,52.6,47300.0,36.6936,36.7703,36.6587,36.7006,47300.0
2008-03-03 12:00:00,52.56,52.67,52.5,52.63,52200.0,36.6727,36.7494,36.6308,36.7215,52200.0
2008-03-03 12:05:00,52.6,52.63,52.5,52.63,30700.0,36.7006,36.7215,36.6308,36.7215,30700.0
2008-03-03 12:10:00,52.65,52.65,52.53,52.53,20300.0,36.7355,36.7355,36.6517,36.6517,20300.0
2008-03-03 12:15:00,52.53,52.56,52.47,52.48,47500.0,36.6517,36.6727,36.6099,36.6168,47500.0
2008-03-03 12:20:00,52.5,52.58,52.41,52.58,49200.0,36.6308,36.6866,36.568,36.6866,49200.0
2008-03-03 12:25:00,52.59,52.6,52.47,52.53,35900.0,36.6936,36.7006,36.6099,36.6517,35900.0
2008-03-03 12:30:00,52.53,52.58,52.45,52.48,31100.0,36.6517,36.6866,36.5959,36.6168,31100.0
2008-03-03 12:35:00,52.48,52.49,52.3,52.31,43200.0,36.6168,36.6238,36.4913,36.4982,43200.0
2008-03-03 12:40:00,52.32,52.41,52.31,52.4,34200.0,36.5052,36.568,36.4982,36.561,34200.0
2008-03-03 12:45:00,52.4,52.48,52.34,52.46,49400.0,36.561,36.6168,36.5192,36.6029,49400.0
2008-03-03 12:50:00,52.45,52.52,52.4,52.4,31100.0,36.5959,36.6448,36.561,36.561,31100.0
2008-03-03 12:55:00,52.41,52.47,52.37,52.43,56100.0,36.568,36.6099,36.5401,36.582,56100.0
2008-03-03 13:00:00,52.43,52.5,52.39,52.48,39000.0,36.582,36.6308,36.554,36.6168,39000.0
2008-03-03 13:05:00,52.48,52.5,52.4,52.43,28100.0,36.6168,36.6308,36.561,36.582,28100.0
2008-03-03 13:10:00,52.42,52.5,52.4,52.44,40200.0,36.575,36.6308,36.561,36.5889,40200.0
2008-03-03 13:15:00,52.42,52.44,52.33,52.39,45300.0,36.575,36.5889,36.5122,36.554,45300.0
2008-03-03 13:20:00,52.37,52.43,52.32,52.35,25700.0,36.5401,36.582,36.5052,36.5261,25700.0
2008-03-03 13:25:00,52.34,52.43,52.32,52.33,52900.0,36.5192,36.582,36.5052,36.5122,52900.0
2008-03-03 13:30:00,52.34,52.34,52.17,52.17,84500.0,36.5192,36.5192,36.4005,36.4005,84500.0
2008-03-03 13:35:00,52.18,52.41,52.18,52.4,50800.0,36.4075,36.568,36.4075,36.561,50800.0
2008-03-03 13:40:00,52.39,52.4,52.24,52.39,52000.0,36.554,36.561,36.4494,36.554,52000.0
2008-03-03 13:45:00,52.39,52.52,52.31,52.47,91000.0,36.554,36.6448,36.4982,36.6099,91000.0
2008-03-03 13:50:00,52.47,52.52,52.35,52.37,66800.0,36.6099,36.6448,36.5261,36.5401,66800.0
2008-03-03 13:55:00,52.36,52.4,52.29,52.34,43100.0,36.5331,36.561,36.4843,36.5192,43100.0
2008-03-03 14:00:00,52.33,52.34,52.17,52.27,77700.0,36.5122,36.5192,36.4005,36.4703,77700.0
2008-03-03 14:05:00,52.27,52.35,52.22,52.34,51700.0,36.4703,36.5261,36.4354,36.5192,51700.0
2008-03-03 14:10:00,52.33,52.36,52.25,52.25,54000.0,36.5122,36.5331,36.4564,36.4564,54000.0
2008-03-03 14:15:00,52.27,52.28,52.08,52.09,87700.0,36.4703,36.4773,36.3378,36.3447,87700.0
2008-03-03 14:20:00,52.08,52.09,51.97,51.97,82300.0,36.3378,36.3447,36.261,36.261,82300.0
2008-03-03 14:25:00,51.99,52.01,51.82,51.99,84700.0,36.275,36.2889,36.1563,36.275,84700.0
2008-03-03 14:30:00,52.01,52.04,51.92,51.95,59100.0,36.2889,36.3098,36.2261,36.247,59100.0
2008-03-03 14:35:00,51.94,52.02,51.72,51.77,95100.0,36.2401,36.2959,36.0866,36.1215,95100.0
2008-03-03 14:40:00,51.77,51.92,51.68,51.86,80200.0,36.1215,36.2261,36.0587,36.1843,80200.0
2008-03-03 14:45:00,51.86,51.86,51.59,51.64,152200.0,36.1843,36.1843,35.9959,36.0307,152200.0
2008-03-03 14:50:00,51.64,51.66,51.5,51.58,124400.0,36.0307,36.0447,35.9331,35.9889,124400.0
2008-03-03 14:55:00,51.56,51.56,51.41,51.52,98900.0,35.9749,35.9749,35.8703,35.947,98900.0
2008-03-03 15:00:00,51.52,51.87,51.52,51.76,145700.0,35.947,36.1912,35.947,36.1145,145700.0
2008-03-03 15:05:00,51.76,51.9,51.72,51.77,61900.0,36.1145,36.2122,36.0866,36.1215,61900.0
2008-03-03 15:10:00,51.77,51.94,51.76,51.79,63000.0,36.1215,36.2401,36.1145,36.1354,63000.0
2008-03-03 15:15:00,51.81,52.04,51.76,51.99,90900.0,36.1494,36.3098,36.1145,36.275,90900.0
2008-03-03 15:20:00,52.0,52.13,51.97,52.0,86100.0,36.2819,36.3726,36.261,36.2819,86100.0
2008-03-03 15:25:00,52.01,52.06,51.92,52.04,64500.0,36.2889,36.3238,36.2261,36.3098,64500.0
2008-03-03 15:30:00,52.04,52.27,51.98,52.24,115500.0,36.3098,36.4703,36.268,36.4494,115500.0
2008-03-03 15:35:00,52.24,52.25,52.13,52.18,88900.0,36.4494,36.4564,36.3726,36.4075,88900.0
2008-03-03 15:40:00,52.19,52.49,52.14,52.36,234200.0,36.4145,36.6238,36.3796,36.5331,234200.0
2008-03-03 15:45:00,52.37,52.42,52.32,52.41,131400.0,36.5401,36.575,36.5052,36.568,131400.0
2008-03-03 15:50:00,52.43,52.54,52.32,52.45,227900.0,36.582,36.6587,36.5052,36.5959,227900.0
2008-03-03 15:55:00,52.46,52.48,52.34,52.37,219500.0,36.6029,36.6168,36.5192,36.5401,219500.0
2008-03-04 09:30:00,51.95,52.11,51.44,52.05,212400.0,36.247,36.3587,35.8912,36.3168,212400.0
2008-03-04 09:35:00,52.06,52.38,51.98,52.19,206000.0,36.3238,36.5471,36.268,36.4145,206000.0
2008-03-04 09:40:00,52.21,52.35,52.21,52.26,98600.0,36.4285,36.5261,36.4285,36.4633,98600.0
2008-03-04 09:45:00,52.23,52.29,51.82,51.94,133300.0,36.4424,36.4843,36.1563,36.2401,133300.0
2008-03-04 09:50:00,51.95,52.16,51.72,51.76,140300.0,36.247,36.3936,36.0866,36.1145,140300.0
2008-03-04 09:55:00,51.75,52.0,51.74,51.85,84000.0,36.1075,36.2819,36.1005,36.1773,84000.0
2008-03-04 10:00:00,51.85,51.9,51.74,51.84,98600.0,36.1773,36.2122,36.1005,36.1703,98600.0
2008-03-04 10:05:00,51.85,52.0,51.74,52.0,88100.0,36.1773,36.2819,36.1005,36.2819,88100.0
2008-03-04 10:10:00,52.0,52.28,51.98,52.21,76800.0,36.2819,36.4773,36.268,36.4285,76800.0
2008-03-04 10:15:00,52.25,52.29,52.02,52.09,112200.0,36.4564,36.4843,36.2959,36.3447,112200.0
2008-03-04 10:20:00,52.09,52.23,51.94,51.99,85600.0,36.3447,36.4424,36.2401,36.275,85600.0
2008-03-04 10:25:00,51.96,51.98,51.71,51.76,81600.0,36.254,36.268,36.0796,36.1145,81600.0
2008-03-04 10:30:00,51.77,51.86,51.7,51.84,70800.0,36.1215,36.1843,36.0726,36.1703,70800.0
2008-03-04 10:35:00,51.83,51.84,51.66,51.72,83500.0,36.1633,36.1703,36.0447,36.0866,83500.0
2008-03-04 10:40:00,51.72,51.73,51.6,51.62,97700.0,36.0866,36.0935,36.0028,36.0168,97700.0
2008-03-04 10:45:00,51.61,51.62,51.37,51.4,162000.0,36.0098,36.0168,35.8424,35.8633,162000.0
2008-03-04 10:50:00,51.39,51.5,51.39,51.5,70800.0,35.8563,35.9331,35.8563,35.9331,70800.0
2008-03-04 10:55:00,51.49,51.52,50.99,51.01,162400.0,35.9261,35.947,35.5772,35.5912,162400.0
2008-03-04 11:00:00,51.01,51.05,50.81,51.02,169700.0,35.5912,35.6191,35.4516,35.5982,169700.0
2008-03-04 11:05:00,51.01,51.01,50.53,50.62,177700.0,35.5912,35.5912,35.2563,35.3191,177700.0
2008-03-04 11:10:00,50.63,50.69,50.33,50.39,200600.0,35.326,35.3679,35.1167,35.1586,200600.0
2008-03-04 11:15:00,50.4,50.71,50.25,50.69,217700.0,35.1656,35.3819,35.0609,35.3679,217700.0
2008-03-04 11:20:00,50.69,50.71,50.32,50.33,134900.0,35.3679,35.3819,35.1097,35.1167,134900.0
2008-03-04 11:25:00,50.32,50.39,50.07,50.25,152600.0,35.1097,35.1586,34.9353,35.0609,152600.0
2008-03-04 11:30:00,50.24,50.34,50.07,50.11,168400.0,35.0539,35.1237,34.9353,34.9632,168400.0
2008-03-04 11:35:00,50.11,50.33,50.1,50.11,152100.0,34.9632,35.1167,34.9562,34.9632,152100.0
2008-03-04 11:40:00,50.11,50.12,49.83,49.96,181600.0,34.9632,34.9702,34.7679,34.8586,181600.0
2008-03-04 11:45:00,49.96,50.14,49.84,50.06,94700.0,34.8586,34.9842,34.7748,34.9283,94700.0
2008-03-04 11:50:00,50.07,50.22,50.04,50.13,169600.0,34.9353,35.04,34.9144,34.9772,169600.0
2008-03-04 11:55:00,50.11,50.12,49.97,49.98,106900.0,34.9632,34.9702,34.8655,34.8725,106900.0
2008-03-04 12:00:00,49.98,50.17,49.95,50.16,63000.0,34.8725,35.0051,34.8516,34.9981,63000.0
2008-03-04 12:05:00,50.15,50.27,50.12,50.25,62200.0,34.9911,35.0749,34.9702,35.0609,62200.0
2008-03-04 12:10:00,50.24,50.28,50.14,50.25,73600.0,35.0539,35.0818,34.9842,35.0609,73600.0
2008-03-04 12:15:00,50.26,50.27,50.1,50.19,82300.0,35.0679,35.0749,34.9562,35.019,82300.0
2008-03-04 12:20:00,50.19,50.23,50.16,50.17,33700.0,35.019,35.047,34.9981,35.0051,33700.0
2008-03-04 12:25:00,50.16,50.2,50.06,50.12,97200.0,34.9981,35.026,34.9283,34.9702,97200.0
2008-03-04 12:30:00,50.12,50.37,50.12,50.36,93300.0,34.9702,35.1446,34.9702,35.1377,93300.0
2008-03-04 12:35:00,50.37,50.4,50.06,50.08,67100.0,35.1446,35.1656,34.9283,34.9423,67100.0
2008-03-04 12:40:00,50.06,50.1,49.99,50.09,91500.0,34.9283,34.9562,34.8795,34.9493,91500.0
2008-03-04 12:45:00,50.09,50.11,50.05,50.07,34300.0,34.9493,34.9632,34.9214,34.9353,34300.0
2008-03-04 12:50:00,50.08,50.16,50.01,50.1,135700.0,34.9423,34.9981,34.8935,34.9562,135700.0
2008-03-04 12:55:00,50.09,50.14,50.01,50.1,69900.0,34.9493,34.9842,34.8935,34.9562,69900.0
2008-03-04 13:00:00,50.1,50.17,49.95,49.95,98300.0,34.9562,35.0051,34.8516,34.8516,98300.0
2008-03-04 13:05:00,49.95,49.97,49.84,49.93,122400.0,34.8516,34.8655,34.7748,34.8376,122400.0
2008-03-04 13:10:00,49.92,50.1,49.92,50.1,59400.0,34.8307,34.9562,34.8307,34.9562,59400.0
2008-03-04 13:15:00,50.1,50.13,49.96,49.97,99000.0,34.9562,34.9772,34.8586,34.8655,99000.0
2008-03-04 13:20:00,49.97,50.01,49.95,50.01,47300.0,34.8655,34.8935,34.8516,34.8935,47300.0
2008-03-04 13:25:00,50.01,50.14,50.0,50.03,90300.0,34.8935,34.9842,34.8865,34.9074,90300.0
2008-03-04 13:30:00,50.02,50.04,49.92,49.93,51500.0,34.9004,34.9144,34.8307,34.8376,51500.0
2008-03-04 13:35:00,49.93,49.94,49.81,49.85,103800.0,34.8376,34.8446,34.7539,34.7818,103800.0
2008-03-04 13:40:00,49.85,50.09,49.83,50.08,77300.0,34.7818,34.9493,34.7679,34.9423,77300.0
2008-03-04 13:45:00,50.06,50.14,49.94,49.94,55600.0,34.9283,34.9842,34.8446,34.8446,55600.0
2008-03-04 13:50:00,49.96,50.04,49.83,49.91,63800.0,34.8586,34.9144,34.7679,34.8237,63800.0
2008-03-04 13:55:00,49.9,49.95,49.83,49.83,73200.0,34.8167,34.8516,34.7679,34.7679,73200.0
2008-03-04 14:00:00,49.85,49.85,49.57,49.71,125900.0,34.7818,34.7818,34.5864,34.6841,125900.0
2008-03-04 14:05:00,49.72,49.75,49.46,49.52,112600.0,34.6911,34.712,34.5097,34.5516,112600.0
2008-03-04 14:10:00,49.53,49.7,49.5,49.65,94300.0,34.5585,34.6772,34.5376,34.6423,94300.0
2008-03-04 14:15:00,49.65,49.78,49.55,49.78,81100.0,34.6423,34.733,34.5725,34.733,81100.0
2008-03-04 14:20:00,49.79,49.97,49.7,49.97,97400.0,34.74,34.8655,34.6772,34.8655,97400.0
2008-03-04 14:25:00,49.95,50.05,49.77,49.77,105800.0,34.8516,34.9214,34.726,34.726,105800.0
2008-03-04 14:30:00,49.78,49.88,49.65,49.74,86600.0,34.733,34.8027,34.6423,34.7051,86600.0
2008-03-04 14:35:00,49.74,49.89,49.65,49.86,63100.0,34.7051,34.8097,34.6423,34.7888,63100.0
2008-03-04 14:40:00,49.86,50.23,49.85,50.19,105500.0,34.7888,35.047,34.7818,35.019,105500.0
2008-03-04 14:45:00,50.16,50.29,50.05,50.28,89200.0,34.9981,35.0888,34.9214,35.0818,89200.0
2008-03-04 14:50:00,50.27,50.3,49.99,50.03,98400.0,35.0749,35.0958,34.8795,34.9074,98400.0
2008-03-04 14:55:00,50.03,50.05,49.8,49.96,92700.0,34.9074,34.9214,34.7469,34.8586,92700.0
2008-03-04 15:00:00,49.97,50.34,49.85,50.3,105600.0,34.8655,35.1237,34.7818,35.0958,105600.0
2008-03-04 15:05:00,50.3,50.45,50.26,50.37,127400.0,35.0958,35.2005,35.0679,35.1446,127400.0
2008-03-04 15:10:00,50.38,50.38,50.13,50.24,139800.0,35.1516,35.1516,34.9772,35.0539,139800.0
2008-03-04 15:15:00,50.25,50.45,50.25,50.39,111000.0,35.0609,35.2005,35.0609,35.1586,111000.0
2008-03-04 15:20:00,50.39,50.42,50.28,50.3,104600.0,35.1586,35.1795,35.0818,35.0958,104600.0
2008-03-04 15:25:00,50.3,50.32,49.94,49.99,128600.0,35.0958,35.1097,34.8446,34.8795,128600.0
2008-03-04 15:30:00,49.97,50.36,49.95,50.35,135300.0,34.8655,35.1377,34.8516,35.1307,135300.0
2008-03-04 15:35:00,50.34,50.46,50.26,50.34,183800.0,35.1237,35.2074,35.0679,35.1237,183800.0
2008-03-04 15:40:00,50.33,50.53,50.23,50.38,160100.0,35.1167,35.2563,35.047,35.1516,160100.0
2008-03-04 15:45:00,50.38,50.49,50.2,50.22,204300.0,35.1516,35.2284,35.026,35.04,204300.0
2008-03-04 15:50:00,50.23,50.3,50.03,50.08,210300.0,35.047,35.0958,34.9074,34.9423,210300.0
2008-03-04 15:55:00,50.08,50.24,50.06,50.16,195900.0,34.9423,35.0539,34.9283,34.9981,195900.0
2008-03-05 09:30:00,50.8,50.94,50.44,50.77,212700.0,35.5137,35.6116,35.262,35.4927,212700.0
2008-03-05 09:35:00,50.82,50.91,50.39,50.49,117000.0,35.5277,35.5906,35.2271,35.297,117000.0
2008-03-05 09:40:00,50.5,50.51,50.18,50.47,140600.0,35.304,35.311,35.0803,35.283,140600.0
2008-03-05 09:45:00,50.5,50.54,50.4,50.49,133400.0,35.304,35.3319,35.2341,35.297,133400.0
2008-03-05 09:50:00,50.5,50.56,50.4,50.4,153100.0,35.304,35.3459,35.2341,35.2341,153100.0
2008-03-05 09:55:00,50.41,50.56,50.34,50.54,67500.0,35.2411,35.3459,35.1921,35.3319,67500.0
2008-03-05 10:00:00,50.56,50.8,50.54,50.71,155800.0,35.3459,35.5137,35.3319,35.4508,155800.0
2008-03-05 10:05:00,50.7,50.77,50.61,50.68,102600.0,35.4438,35.4927,35.3809,35.4298,102600.0
2008-03-05 10:10:00,50.67,50.71,50.46,50.63,80000.0,35.4228,35.4508,35.276,35.3949,80000.0
2008-03-05 10:15:00,50.62,50.72,50.48,50.57,94900.0,35.3879,35.4578,35.29,35.3529,94900.0
2008-03-05 10:20:00,50.57,50.63,50.28,50.4,90100.0,35.3529,35.3949,35.1502,35.2341,90100.0
2008-03-05 10:25:00,50.42,50.53,50.36,50.43,57600.0,35.2481,35.325,35.2061,35.255,57600.0
2008-03-05 10:30:00,50.43,50.87,50.43,50.79,157600.0,35.255,35.5626,35.255,35.5067,157600.0
2008-03-05 10:35:00,50.79,50.99,50.76,50.99,134600.0,35.5067,35.6465,35.4857,35.6465,134600.0
2008-03-05 10:40:00,50.99,51.13,50.88,51.11,129200.0,35.6465,35.7444,35.5696,35.7304,129200.0
2008-03-05 10:45:00,51.1,51.19,51.06,51.19,114300.0,35.7234,35.7864,35.6955,35.7864,114300.0
2008-03-05 10:50:00,51.19,51.3,51.15,51.15,87800.0,35.7864,35.8633,35.7584,35.7584,87800.0
2008-03-05 10:55:00,51.18,51.23,51.08,51.15,88800.0,35.7794,35.8143,35.7095,35.7584,88800.0
2008-03-05 11:00:00,51.15,51.24,51.1,51.18,77600.0,35.7584,35.8213,35.7234,35.7794,77600.0
2008-03-05 11:05:00,51.19,51.31,51.18,51.22,85300.0,35.7864,35.8702,35.7794,35.8073,85300.0
2008-03-05 11:10:00,51.21,51.26,50.89,50.91,96800.0,35.8003,35.8353,35.5766,35.5906,96800.0
2008-03-05 11:15:00,50.91,51.35,50.85,51.22,102800.0,35.5906,35.8982,35.5487,35.8073,102800.0
2008-03-05 11:20:00,51.21,51.45,51.13,51.28,197500.0,35.8003,35.9681,35.7444,35.8493,197500.0
2008-03-05 11:25:00,51.3,51.48,51.29,51.38,108000.0,35.8633,35.9891,35.8563,35.9192,108000.0
2008-03-05 11:30:00,51.38,51.5,51.34,51.47,66100.0,35.9192,36.0031,35.8912,35.9821,66100.0
2008-03-05 11:35:00,51.46,51.53,51.36,51.43,80100.0,35.9751,36.024,35.9052,35.9541,80100.0
2008-03-05 11:40:00,51.43,51.5,51.36,51.48,50600.0,35.9541,36.0031,35.9052,35.9891,50600.0
2008-03-05 11:45:00,51.49,51.52,51.3,51.32,62600.0,35.9961,36.0171,35.8633,35.8772,62600.0
2008-03-05 11:50:00,51.31,51.38,51.3,51.38,52400.0,35.8702,35.9192,35.8633,35.9192,52400.0
2008-03-05 11:55:00,51.37,51.49,51.34,51.48,61300.0,35.9122,35.9961,35.8912,35.9891,61300.0
2008-03-05 12:00:00,51.48,51.95,51.47,51.73,198900.0,35.9891,36.3177,35.9821,36.1639,198900.0
2008-03-05 12:05:00,51.73,51.79,51.48,51.49,126700.0,36.1639,36.2058,35.9891,35.9961,126700.0
2008-03-05 12:10:00,51.5,51.66,51.46,51.63,80700.0,36.0031,36.1149,35.9751,36.094,80700.0
2008-03-05 12:15:00,51.64,51.67,51.53,51.57,94400.0,36.1009,36.1219,36.024,36.052,94400.0
2008-03-05 12:20:00,51.56,51.77,51.54,51.76,115900.0,36.045,36.1918,36.031,36.1848,115900.0
2008-03-05 12:25:00,51.77,51.8,51.54,51.57,105500.0,36.1918,36.2128,36.031,36.052,105500.0
2008-03-05 12:30:00,51.59,51.88,51.59,51.81,101800.0,36.066,36.2687,36.066,36.2198,101800.0
2008-03-05 12:35:00,51.79,51.81,51.53,51.65,112700.0,36.2058,36.2198,36.024,36.1079,112700.0
2008-03-05 12:40:00,51.64,51.67,51.51,51.66,88600.0,36.1009,36.1219,36.0101,36.1149,88600.0
2008-03-05 12:45:00,51.67,51.68,51.59,51.66,33200.0,36.1219,36.1289,36.066,36.1149,33200.0
2008-03-05 12:50:00,51.67,51.7,51.47,51.56,34700.0,36.1219,36.1429,35.9821,36.045,34700.0
2008-03-05 12:55:00,51.56,51.59,51.5,51.51,31500.0,36.045,36.066,36.0031,36.0101,31500.0
2008-03-05 13:00:00,51.53,51.7,51.46,51.62,65400.0,36.024,36.1429,35.9751,36.087,65400.0
2008-03-05 13:05:00,51.6,51.6,51.49,51.53,56700.0,36.073,36.073,35.9961,36.024,56700.0
2008-03-05 13:10:00,51.51,51.51,51.31,51.34,71500.0,36.0101,36.0101,35.8702,35.8912,71500.0
2008-03-05 13:15:00,51.34,51.36,51.12,51.17,57400.0,35.8912,35.9052,35.7374,35.7724,57400.0
2008-03-05 13:20:00,51.16,51.19,51.04,51.05,70800.0,35.7654,35.7864,35.6815,35.6885,70800.0
2008-03-05 13:25:00,51.05,51.15,51.03,51.06,202300.0,35.6885,35.7584,35.6745,35.6955,202300.0
2008-03-05 13:30:00,51.06,51.09,50.92,50.93,77500.0,35.6955,35.7164,35.5976,35.6046,77500.0
2008-03-05 13:35:00,50.94,50.94,50.67,50.9,124500.0,35.6116,35.6116,35.4228,35.5836,124500.0
2008-03-05 13:40:00,50.92,51.0,50.82,50.88,75900.0,35.5976,35.6535,35.5277,35.5696,75900.0
2008-03-05 13:45:00,50.89,51.09,50.89,50.95,51000.0,35.5766,35.7164,35.5766,35.6186,51000.0
2008-03-05 13:50:00,50.92,51.04,50.84,51.0,39600.0,35.5976,35.6815,35.5417,35.6535,39600.0
2008-03-05 13:55:00,51.0,51.14,50.94,51.06,63900.0,35.6535,35.7514,35.6116,35.6955,63900.0
2008-03-05 14:00:00,51.07,51.2,50.91,51.11,69200.0,35.7025,35.7933,35.5906,35.7304,69200.0
2008-03-05 14:05:00,51.11,51.15,51.03,51.12,40800.0,35.7304,35.7584,35.6745,35.7374,40800.0
2008-03-05 14:10:00,51.15,51.16,51.04,51.06,39100.0,35.7584,35.7654,35.6815,35.6955,39100.0
2008-03-05 14:15:00,51.08,51.18,50.99,51.05,46100.0,35.7095,35.7794,35.6465,35.6885,46100.0
2008-03-05 14:20:00,51.04,51.09,50.92,51.06,42400.0,35.6815,35.7164,35.5976,35.6955,42400.0
2008-03-05 14:25:00,51.05,51.07,50.97,51.03,35000.0,35.6885,35.7025,35.6326,35.6745,35000.0
2008-03-05 14:30:00,51.05,51.05,50.93,50.97,27100.0,35.6885,35.6885,35.6046,35.6326,27100.0
2008-03-05 14:35:00,50.97,51.03,50.91,50.98,48300.0,35.6326,35.6745,35.5906,35.6395,48300.0
2008-03-05 14:40:00,50.99,51.05,50.95,51.03,37000.0,35.6465,35.6885,35.6186,35.6745,37000.0
2008-03-05 14:45:00,51.04,51.14,51.01,51.09,63400.0,35.6815,35.7514,35.6605,35.7164,63400.0
2008-03-05 14:50:00,51.08,51.25,51.04,51.19,89000.0,35.7095,35.8283,35.6815,35.7864,89000.0
2008-03-05 14:55:00,51.2,51.22,51.12,51.2,47500.0,35.7933,35.8073,35.7374,35.7933,47500.0
2008-03-05 15:00:00,51.22,51.23,51.1,51.16,60800.0,35.8073,35.8143,35.7234,35.7654,60800.0
2008-03-05 15:05:00,51.16,51.17,51.01,51.03,74400.0,35.7654,35.7724,35.6605,35.6745,74400.0
2008-03-05 15:10:00,51.04,51.12,51.0,51.07,40400.0,35.6815,35.7374,35.6535,35.7025,40400.0
2008-03-05 15:15:00,51.05,51.05,50.86,50.9,57400.0,35.6885,35.6885,35.5557,35.5836,57400.0
2008-03-05 15:20:00,50.9,51.01,50.87,50.99,134000.0,35.5836,35.6605,35.5626,35.6465,134000.0
2008-03-05 15:25:00,51.01,51.1,50.94,51.05,73700.0,35.6605,35.7234,35.6116,35.6885,73700.0
2008-03-05 15:30:00,51.06,51.16,51.02,51.09,73100.0,35.6955,35.7654,35.6675,35.7164,73100.0
2008-03-05 15:35:00,51.11,51.11,50.95,50.96,51600.0,35.7304,35.7304,35.6186,35.6256,51600.0
2008-03-05 15:40:00,50.97,51.08,50.92,51.01,100100.0,35.6326,35.7095,35.5976,35.6605,100100.0
2008-03-05 15:45:00,51.01,51.16,51.0,51.1,117800.0,35.6605,35.7654,35.6535,35.7234,117800.0
2008-03-05 15:50:00,51.09,51.18,51.08,51.16,119100.0,35.7164,35.7794,35.7095,35.7654,119100.0
2008-03-05 15:55:00,51.15,51.3,51.14,51.28,201200.0,35.7584,35.8633,35.7514,35.8493,201200.0
2008-03-06 09:30:00,50.98,51.34,50.96,51.01,160000.0,35.6395,35.8912,35.6256,35.6605,160000.0
2008-03-06 09:35:00,51.02,51.4,50.96,51.35,99800.0,35.6675,35.9332,35.6256,35.8982,99800.0
2008-03-06 09:40:00,51.33,51.45,51.22,51.43,87800.0,35.8842,35.9681,35.8073,35.9541,87800.0
2008-03-06 09:45:00,51.41,51.66,51.39,51.64,76000.0,35.9402,36.1149,35.9262,36.1009,76000.0
2008-03-06 09:50:00,51.63,51.66,50.93,50.93,160800.0,36.094,36.1149,35.6046,35.6046,160800.0
2008-03-06 09:55:00,50.91,50.97,50.56,50.8,252600.0,35.5906,35.6326,35.3459,35.5137,252600.0
2008-03-06 10:00:00,50.83,50.9,50.63,50.87,154100.0,35.5347,35.5836,35.3949,35.5626,154100.0
2008-03-06 10:05:00,50.88,51.07,50.8,50.97,113400.0,35.5696,35.7025,35.5137,35.6326,113400.0
2008-03-06 10:10:00,50.96,51.03,50.79,50.98,87200.0,35.6256,35.6745,35.5067,35.6395,87200.0
2008-03-06 10:15:00,50.97,51.04,50.87,50.9,70400.0,35.6326,35.6815,35.5626,35.5836,70400.0
2008-03-06 10:20:00,50.91,51.37,50.89,51.34,145600.0,35.5906,35.9122,35.5766,35.8912,145600.0
2008-03-06 10:25:00,51.32,51.43,51.2,51.21,64900.0,35.8772,35.9541,35.7933,35.8003,64900.0
2008-03-06 10:30:00,51.23,51.52,51.17,51.41,125600.0,35.8143,36.0171,35.7724,35.9402,125600.0
2008-03-06 10:35:00,51.4,51.52,51.4,51.46,91400.0,35.9332,36.0171,35.9332,35.9751,91400.0
2008-03-06 10:40:00,51.47,51.49,51.17,51.38,107400.0,35.9821,35.9961,35.7724,35.9192,107400.0
2008-03-06 10:45:00,51.37,51.41,51.25,51.38,88400.0,35.9122,35.9402,35.8283,35.9192,88400.0
2008-03-06 10:50:00,51.39,51.64,51.38,51.63,184300.0,35.9262,36.1009,35.9192,36.094,184300.0
2008-03-06 10:55:00,51.63,51.71,51.44,51.45,128800.0,36.094,36.1499,35.9611,35.9681,128800.0
2008-03-06 11:00:00,51.48,51.68,51.4,51.41,73400.0,35.9891,36.1289,35.9332,35.9402,73400.0
2008-03-06 11:05:00,51.4,51.57,51.18,51.55,124100.0,35.9332,36.052,35.7794,36.038,124100.0
2008-03-06 11:10:00,51.55,51.55,51.29,51.29,45500.0,36.038,36.038,35.8563,35.8563,45500.0
2008-03-06 11:15:00,51.28,51.44,51.2,51.2,50400.0,35.8493,35.9611,35.7933,35.7933,50400.0
2008-03-06 11:20:00,51.21,51.35,51.14,51.15,61300.0,35.8003,35.8982,35.7514,35.7584,61300.0
2008-03-06 11:25:00,51.17,51.3,51.11,51.25,59600.0,35.7724,35.8633,35.7304,35.8283,59600.0
2008-03-06 11:30:00,51.25,51.3,50.94,51.06,105200.0,35.8283,35.8633,35.6116,35.6955,105200.0
2008-03-06 11:35:00,51.07,51.17,50.96,51.15,85700.0,35.7025,35.7724,35.6256,35.7584,85700.0
2008-03-06 11:40:00,51.15,51.32,51.15,51.27,75600.0,35.7584,35.8772,35.7584,35.8423,75600.0
2008-03-06 11:45:00,51.27,51.29,51.08,51.1,39400.0,35.8423,35.8563,35.7095,35.7234,39400.0
2008-03-06 11:50:00,51.11,51.16,50.88,50.88,66800.0,35.7304,35.7654,35.5696,35.5696,66800.0
2008-03-06 11:55:00,50.88,51.15,50.66,50.81,170700.0,35.5696,35.7584,35.4158,35.5207,170700.0
2008-03-06 12:00:00,50.79,50.81,50.65,50.65,71800.0,35.5067,35.5207,35.4088,35.4088,71800.0
2008-03-06 12:05:00,50.67,50.77,50.58,50.69,93000.0,35.4228,35.4927,35.3599,35.4368,93000.0
2008-03-06 12:10:00,50.68,50.68,50.29,50.4,138900.0,35.4298,35.4298,35.1572,35.2341,138900.0
2008-03-06 12:15:00,50.39,50.42,50.25,50.39,102700.0,35.2271,35.2481,35.1292,35.2271,102700.0
2008-03-06 12:20:00,50.39,50.54,50.37,50.54,46000.0,35.2271,35.3319,35.2131,35.3319,46000.0
2008-03-06 12:25:00,50.54,50.71,50.52,50.62,49800.0,35.3319,35.4508,35.318,35.3879,49800.0
2008-03-06 12:30:00,50.63,50.63,50.45,50.48,78200.0,35.3949,35.3949,35.269,35.29,78200.0
2008-03-06 12:35:00,50.49,50.69,50.45,50.65,54500.0,35.297,35.4368,35.269,35.4088,54500.0
2008-03-06 12:40:00,50.65,51.0,50.63,50.98,95700.0,35.4088,35.6535,35.3949,35.6395,95700.0
2008-03-06 12:45:00,50.99,51.0,50.72,50.78,66600.0,35.6465,35.6535,35.4578,35.4997,66600.0
2008-03-06 12:50:00,50.78,50.78,50.74,50.77,37900.0,35.4997,35.4997,35.4718,35.4927,37900.0
2008-03-06 12:55:00,50.77,50.78,50.52,50.54,55400.0,35.4927,35.4997,35.318,35.3319,55400.0
2008-03-06 13:00:00,50.55,50.79,50.55,50.75,56000.0,35.3389,35.5067,35.3389,35.4788,56000.0
2008-03-06 13:05:00,50.75,50.82,50.5,50.52,67100.0,35.4788,35.5277,35.304,35.318,67100.0
2008-03-06 13:10:00,50.52,50.58,50.45,50.56,71800.0,35.318,35.3599,35.269,35.3459,71800.0
2008-03-06 13:15:00,50.56,50.61,50.53,50.61,32500.0,35.3459,35.3809,35.325,35.3809,32500.0
2008-03-06 13:20:00,50.6,50.63,50.54,50.61,23500.0,35.3739,35.3949,35.3319,35.3809,23500.0
2008-03-06 13:25:00,50.62,50.66,50.6,50.65,38700.0,35.3879,35.4158,35.3739,35.4088,38700.0
2008-03-06 13:30:00,50.63,50.64,50.52,50.53,35900.0,35.3949,35.4019,35.318,35.325,35900.0
2008-03-06 13:35:00,50.53,50.54,50.46,50.54,38600.0,35.325,35.3319,35.276,35.3319,38600.0
2008-03-06 13:40:00,50.54,50.74,50.5,50.73,33600.0,35.3319,35.4718,35.304,35.4648,33600.0
2008-03-06 13:45:00,50.74,50.93,50.7,50.91,59900.0,35.4718,35.6046,35.4438,35.5906,59900.0
2008-03-06 13:50:00,50.91,51.07,50.87,51.02,66600.0,35.5906,35.7025,35.5626,35.6675,66600.0
2008-03-06 13:55:00,51.04,51.05,50.87,51.01,39000.0,35.6815,35.6885,35.5626,35.6605,39000.0
2008-03-06 14:00:00,51.02,51.02,50.93,50.95,30300.0,35.6675,35.6675,35.6046,35.6186,30300.0
2008-03-06 14:05:00,50.95,51.03,50.9,50.92,47100.0,35.6186,35.6745,35.5836,35.5976,47100.0
2008-03-06 14:10:00,50.91,50.95,50.81,50.85,32200.0,35.5906,35.6186,35.5207,35.5487,32200.0
2008-03-06 14:15:00,50.85,50.92,50.79,50.88,29500.0,35.5487,35.5976,35.5067,35.5696,29500.0
2008-03-06 14:20:00,50.88,50.89,50.82,50.82,36800.0,35.5696,35.5766,35.5277,35.5277,36800.0
2008-03-06 14:25:00,50.82,50.83,50.67,50.67,58400.0,35.5277,35.5347,35.4228,35.4228,58400.0
2008-03-06 14:30:00,50.68,50.78,50.57,50.69,60800.0,35.4298,35.4997,35.3529,35.4368,60800.0
2008-03-06 14:35:00,50.68,50.74,50.66,50.73,50700.0,35.4298,35.4718,35.4158,35.4648,50700.0
2008-03-06 14:40:00,50.74,50.88,50.65,50.87,44600.0,35.4718,35.5696,35.4088,35.5626,44600.0
2008-03-06 14:45:00,50.85,51.02,50.82,50.99,61300.0,35.5487,35.6675,35.5277,35.6465,61300.0
2008-03-06 14:50:00,51.0,51.01,50.86,50.92,141500.0,35.6535,35.6605,35.5557,35.5976,141500.0
2008-03-06 14:55:00,50.93,51.03,50.9,50.99,69800.0,35.6046,35.6745,35.5836,35.6465,69800.0
2008-03-06 15:00:00,50.99,51.0,50.72,50.76,86400.0,35.6465,35.6535,35.4578,35.4857,86400.0
2008-03-06 15:05:00,50.75,50.78,50.64,50.65,68700.0,35.4788,35.4997,35.4019,35.4088,68700.0
2008-03-06 15:10:00,50.63,50.73,50.63,50.66,34100.0,35.3949,35.4648,35.3949,35.4158,34100.0
2008-03-06 15:15:00,50.64,51.01,50.64,50.97,63500.0,35.4019,35.6605,35.4019,35.6326,63500.0
2008-03-06 15:20:00,50.99,51.02,50.91,51.0,65500.0,35.6465,35.6675,35.5906,35.6535,65500.0
2008-03-06 15:25:00,51.0,51.2,50.98,51.16,89900.0,35.6535,35.7933,35.6395,35.7654,89900.0
2008-03-06 15:30:00,51.15,51.17,50.94,50.94,104700.0,35.7584,35.7724,35.6116,35.6116,104700.0
2008-03-06 15:35:00,50.94,50.96,50.86,50.86,73300.0,35.6116,35.6256,35.5557,35.5557,73300.0
2008-03-06 15:40:00,50.86,51.12,50.83,51.05,115100.0,35.5557,35.7374,35.5347,35.6885,115100.0
2008-03-06 15:45:00,51.04,51.08,50.94,51.0,111600.0,35.6815,35.7095,35.6116,35.6535,111600.0
2008-03-06 15:50:00,51.0,51.01,50.8,50.98,136600.0,35.6535,35.6605,35.5137,35.6395,136600.0
2008-03-06 15:55:00,50.99,51.0,50.77,50.92,182800.0,35.6465,35.6535,35.4927,35.5976,182800.0
2008-03-07 09:30:00,50.42,50.91,50.38,50.43,131100.0,35.2481,35.5906,35.2201,35.255,131100.0
2008-03-07 09:35:00,50.43,50.63,50.02,50.15,210900.0,35.255,35.3949,34.9684,35.0593,210900.0
2008-03-07 09:40:00,50.14,50.14,49.76,49.99,225200.0,35.0523,35.0523,34.7867,34.9474,225200.0
2008-03-07 09:45:00,50.01,50.1,49.95,49.98,166100.0,34.9614,35.0243,34.9195,34.9405,166100.0
2008-03-07 09:50:00,49.98,50.05,49.8,49.91,117600.0,34.9405,34.9894,34.8146,34.8915,117600.0
2008-03-07 09:55:00,49.92,50.1,49.86,50.01,127100.0,34.8985,35.0243,34.8566,34.9614,127100.0
2008-03-07 10:00:00,50.02,50.18,49.94,50.14,126500.0,34.9684,35.0803,34.9125,35.0523,126500.0
2008-03-07 10:05:00,50.14,50.3,50.07,50.14,114100.0,35.0523,35.1642,35.0034,35.0523,114100.0
2008-03-07 10:10:00,50.14,50.19,49.97,50.05,110200.0,35.0523,35.0873,34.9335,34.9894,110200.0
2008-03-07 10:15:00,50.05,50.28,50.04,50.2,70100.0,34.9894,35.1502,34.9824,35.0943,70100.0
2008-03-07 10:20:00,50.17,50.3,50.13,50.18,106300.0,35.0733,35.1642,35.0453,35.0803,106300.0
2008-03-07 10:25:00,50.19,50.4,50.16,50.33,126300.0,35.0873,35.2341,35.0663,35.1851,126300.0
2008-03-07 10:30:00,50.33,50.44,50.28,50.39,66300.0,35.1851,35.262,35.1502,35.2271,66300.0
2008-03-07 10:35:00,50.38,50.38,50.11,50.2,84300.0,35.2201,35.2201,35.0313,35.0943,84300.0
2008-03-07 10:40:00,50.21,50.62,50.19,50.55,123000.0,35.1012,35.3879,35.0873,35.3389,123000.0
2008-03-07 10:45:00,50.56,50.56,50.32,50.4,64600.0,35.3459,35.3459,35.1781,35.2341,64600.0
2008-03-07 10:50:00,50.4,50.44,50.23,50.37,97400.0,35.2341,35.262,35.1152,35.2131,97400.0
2008-03-07 10:55:00,50.34,50.43,50.23,50.34,69900.0,35.1921,35.255,35.1152,35.1921,69900.0
2008-03-07 11:00:00,50.3,50.34,50.23,50.24,33400.0,35.1642,35.1921,35.1152,35.1222,33400.0
2008-03-07 11:05:00,50.25,50.32,49.98,50.0,53500.0,35.1292,35.1781,34.9405,34.9544,53500.0
2008-03-07 11:10:00,50.0,50.09,49.97,50.02,44200.0,34.9544,35.0174,34.9335,34.9684,44200.0
2008-03-07 11:15:00,50.0,50.1,49.98,50.07,59500.0,34.9544,35.0243,34.9405,35.0034,59500.0
2008-03-07 11:20:00,50.08,50.1,49.99,50.09,55800.0,35.0104,35.0243,34.9474,35.0174,55800.0
2008-03-07 11:25:00,50.09,50.09,49.88,49.92,57700.0,35.0174,35.0174,34.8705,34.8985,57700.0
2008-03-07 11:30:00,49.91,50.18,49.91,50.13,91700.0,34.8915,35.0803,34.8915,35.0453,91700.0
2008-03-07 11:35:00,50.13,50.25,50.1,50.25,54500.0,35.0453,35.1292,35.0243,35.1292,54500.0
2008-03-07 11:40:00,50.23,50.29,49.76,49.78,88800.0,35.1152,35.1572,34.7867,34.8006,88800.0
2008-03-07 11:45:00,49.77,49.87,49.75,49.8,49800.0,34.7936,34.8636,34.7797,34.8146,49800.0
2008-03-07 11:50:00,49.8,49.89,49.76,49.85,71600.0,34.8146,34.8775,34.7867,34.8496,71600.0
2008-03-07 11:55:00,49.85,49.89,49.68,49.77,134000.0,34.8496,34.8775,34.7307,34.7936,134000.0
2008-03-07 12:00:00,49.77,49.87,49.74,49.75,64300.0,34.7936,34.8636,34.7727,34.7797,64300.0
2008-03-07 12:05:00,49.75,49.79,49.58,49.62,70700.0,34.7797,34.8076,34.6608,34.6888,70700.0
2008-03-07 12:10:00,49.63,49.76,49.59,49.6,67500.0,34.6958,34.7867,34.6678,34.6748,67500.0
2008-03-07 12:15:00,49.6,49.64,49.54,49.62,95600.0,34.6748,34.7028,34.6329,34.6888,95600.0
2008-03-07 12:20:00,49.63,49.68,49.59,49.66,38800.0,34.6958,34.7307,34.6678,34.7167,38800.0
2008-03-07 12:25:00,49.65,49.66,49.5,49.5,103000.0,34.7098,34.7167,34.6049,34.6049,103000.0
2008-03-07 12:30:00,49.52,49.7,49.51,49.64,84200.0,34.6189,34.7447,34.6119,34.7028,84200.0
2008-03-07 12:35:00,49.63,49.63,49.37,49.37,96300.0,34.6958,34.6958,34.514,34.514,96300.0
2008-03-07 12:40:00,49.38,49.64,49.38,49.5,51500.0,34.521,34.7028,34.521,34.6049,51500.0
2008-03-07 12:45:00,49.5,49.6,49.42,49.56,38500.0,34.6049,34.6748,34.549,34.6468,38500.0
2008-03-07 12:50:00,49.59,49.6,49.53,49.53,28200.0,34.6678,34.6748,34.6259,34.6259,28200.0
2008-03-07 12:55:00,49.53,49.56,49.44,49.52,35100.0,34.6259,34.6468,34.5629,34.6189,35100.0
2008-03-07 13:00:00,49.54,49.54,49.42,49.43,41800.0,34.6329,34.6329,34.549,34.556,41800.0
2008-03-07 13:05:00,49.46,49.61,49.44,49.61,59100.0,34.5769,34.6818,34.5629,34.6818,59100.0
2008-03-07 13:10:00,49.61,49.64,49.46,49.47,87000.0,34.6818,34.7028,34.5769,34.5839,87000.0
2008-03-07 13:15:00,49.47,49.54,49.42,49.5,71000.0,34.5839,34.6329,34.549,34.6049,71000.0
2008-03-07 13:20:00,49.5,49.59,49.49,49.56,53500.0,34.6049,34.6678,34.5979,34.6468,53500.0
2008-03-07 13:25:00,49.58,49.61,49.54,49.56,45200.0,34.6608,34.6818,34.6329,34.6468,45200.0
2008-03-07 13:30:00,49.56,49.57,49.43,49.43,34200.0,34.6468,34.6538,34.556,34.556,34200.0
2008-03-07 13:35:00,49.43,49.44,49.32,49.41,69600.0,34.556,34.5629,34.4791,34.542,69600.0
2008-03-07 13:40:00,49.41,49.41,49.31,49.35,71900.0,34.542,34.542,34.4721,34.5,71900.0
2008-03-07 13:45:00,49.34,49.36,49.25,49.26,94800.0,34.493,34.507,34.4301,34.4371,94800.0
2008-03-07 13:50:00,49.26,49.27,49.03,49.09,88000.0,34.4371,34.4441,34.2763,34.3183,88000.0
2008-03-07 13:55:00,49.09,49.18,48.95,49.14,151900.0,34.3183,34.3812,34.2204,34.3532,151900.0
2008-03-07 14:00:00,49.15,49.15,49.02,49.07,75600.0,34.3602,34.3602,34.2693,34.3043,75600.0
2008-03-07 14:05:00,49.07,49.12,49.0,49.12,58200.0,34.3043,34.3392,34.2553,34.3392,58200.0
2008-03-07 14:10:00,49.12,49.3,49.11,49.25,95300.0,34.3392,34.4651,34.3322,34.4301,95300.0
2008-03-07 14:15:00,49.25,49.25,49.14,49.16,53400.0,34.4301,34.4301,34.3532,34.3672,53400.0
2008-03-07 14:20:00,49.16,49.2,49.02,49.16,94100.0,34.3672,34.3952,34.2693,34.3672,94100.0
2008-03-07 14:25:00,49.16,49.51,49.14,49.51,99300.0,34.3672,34.6119,34.3532,34.6119,99300.0
2008-03-07 14:30:00,49.5,49.52,49.39,49.39,87300.0,34.6049,34.6189,34.528,34.528,87300.0
2008-03-07 14:35:00,49.4,49.42,49.3,49.31,59800.0,34.535,34.549,34.4651,34.4721,59800.0
2008-03-07 14:40:00,49.29,49.35,49.24,49.34,57200.0,34.4581,34.5,34.4231,34.493,57200.0
2008-03-07 14:45:00,49.34,49.64,49.33,49.62,97400.0,34.493,34.7028,34.486,34.6888,97400.0
2008-03-07 14:50:00,49.59,49.6,49.51,49.52,40900.0,34.6678,34.6748,34.6119,34.6189,40900.0
2008-03-07 14:55:00,49.51,49.79,49.44,49.79,75900.0,34.6119,34.8076,34.5629,34.8076,75900.0
2008-03-07 15:00:00,49.79,49.85,49.56,49.56,107800.0,34.8076,34.8496,34.6468,34.6468,107800.0
2008-03-07 15:05:00,49.57,49.87,49.52,49.86,103200.0,34.6538,34.8636,34.6189,34.8566,103200.0
2008-03-07 15:10:00,49.86,49.95,49.75,49.89,117000.0,34.8566,34.9195,34.7797,34.8775,117000.0
2008-03-07 15:15:00,49.88,50.08,49.84,50.06,138800.0,34.8705,35.0104,34.8426,34.9964,138800.0
2008-03-07 15:20:00,50.05,50.12,49.95,50.01,162500.0,34.9894,35.0383,34.9195,34.9614,162500.0
2008-03-07 15:25:00,50.02,50.06,49.73,49.82,167500.0,34.9684,34.9964,34.7657,34.8286,167500.0
2008-03-07 15:30:00,49.81,49.85,49.55,49.61,176000.0,34.8216,34.8496,34.6398,34.6818,176000.0
2008-03-07 15:35:00,49.61,49.91,49.61,49.82,154600.0,34.6818,34.8915,34.6818,34.8286,154600.0
2008-03-07 15:40:00,49.82,49.93,49.71,49.79,163300.0,34.8286,34.9055,34.7517,34.8076,163300.0
2008-03-07 15:45:00,49.79,49.88,49.65,49.68,141300.0,34.8076,34.8705,34.7098,34.7307,141300.0
2008-03-07 15:50:00,49.67,49.76,49.48,49.49,220000.0,34.7237,34.7867,34.5909,34.5979,220000.0
2008-03-07 15:55:00,49.48,49.6,49.42,49.47,241200.0,34.5909,34.6748,34.549,34.5839,241200.0
2008-03-10 09:30:00,48.39,48.93,48.39,48.75,181700.0,33.8289,34.2064,33.8289,34.0806,181700.0
2008-03-10 09:35:00,48.75,48.95,48.63,48.92,166700.0,34.0806,34.2204,33.9967,34.1994,166700.0
2008-03-10 09:40:00,48.92,48.96,48.66,48.89,193400.0,34.1994,34.2274,34.0177,34.1784,193400.0
2008-03-10 09:45:00,48.9,49.02,48.88,48.96,165000.0,34.1854,34.2693,34.1715,34.2274,165000.0
2008-03-10 09:50:00,48.96,49.11,48.71,49.06,200500.0,34.2274,34.3322,34.0526,34.2973,200500.0
2008-03-10 09:55:00,49.05,49.12,48.93,49.03,152100.0,34.2903,34.3392,34.2064,34.2763,152100.0
2008-03-10 10:00:00,49.03,49.16,48.95,48.99,143800.0,34.2763,34.3672,34.2204,34.2484,143800.0
2008-03-10 10:05:00,48.99,49.14,48.98,49.13,205100.0,34.2484,34.3532,34.2414,34.3462,205100.0
2008-03-10 10:10:00,49.12,49.24,48.99,49.23,158700.0,34.3392,34.4231,34.2484,34.4161,158700.0
2008-03-10 10:15:00,49.24,49.33,49.14,49.25,131400.0,34.4231,34.486,34.3532,34.4301,131400.0
2008-03-10 10:20:00,49.25,49.34,49.14,49.31,78400.0,34.4301,34.493,34.3532,34.4721,78400.0
2008-03-10 10:25:00,49.31,49.42,49.31,49.38,76900.0,34.4721,34.549,34.4721,34.521,76900.0
2008-03-10 10:30:00,49.38,49.62,49.38,49.59,164400.0,34.521,34.6888,34.521,34.6678,164400.0
2008-03-10 10:35:00,49.59,49.85,49.59,49.71,111900.0,34.6678,34.8496,34.6678,34.7517,111900.0
2008-03-10 10:40:00,49.74,49.89,49.7,49.86,197600.0,34.7727,34.8775,34.7447,34.8566,197600.0
2008-03-10 10:45:00,49.86,50.09,49.83,50.03,115900.0,34.8566,35.0174,34.8356,34.9754,115900.0
2008-03-10 10:50:00,50.01,50.2,49.94,50.11,147000.0,34.9614,35.0943,34.9125,35.0313,147000.0
2008-03-10 10:55:00,50.1,50.17,49.69,49.73,119400.0,35.0243,35.0733,34.7377,34.7657,119400.0
2008-03-10 11:00:00,49.73,49.93,49.72,49.74,81200.0,34.7657,34.9055,34.7587,34.7727,81200.0
2008-03-10 11:05:00,49.74,49.78,49.63,49.68,59000.0,34.7727,34.8006,34.6958,34.7307,59000.0
2008-03-10 11:10:00,49.65,49.85,49.61,49.7,75800.0,34.7098,34.8496,34.6818,34.7447,75800.0
2008-03-10 11:15:00,49.72,49.72,49.43,49.44,89600.0,34.7587,34.7587,34.556,34.5629,89600.0
2008-03-10 11:20:00,49.44,49.56,49.37,49.49,107300.0,34.5629,34.6468,34.514,34.5979,107300.0
2008-03-10 11:25:00,49.49,49.7,49.45,49.6,76200.0,34.5979,34.7447,34.5699,34.6748,76200.0
2008-03-10 11:30:00,49.6,49.6,49.33,49.33,75200.0,34.6748,34.6748,34.486,34.486,75200.0
2008-03-10 11:35:00,49.32,49.41,49.29,49.31,53400.0,34.4791,34.542,34.4581,34.4721,53400.0
2008-03-10 11:40:00,49.29,49.42,49.17,49.17,79600.0,34.4581,34.549,34.3742,34.3742,79600.0
2008-03-10 11:45:00,49.18,49.27,49.08,49.26,102500.0,34.3812,34.4441,34.3113,34.4371,102500.0
2008-03-10 11:50:00,49.27,49.37,49.08,49.14,111600.0,34.4441,34.514,34.3113,34.3532,111600.0
2008-03-10 11:55:00,49.14,49.34,49.12,49.34,74200.0,34.3532,34.493,34.3392,34.493,74200.0
2008-03-10 12:00:00,49.35,49.5,49.22,49.33,61700.0,34.5,34.6049,34.4091,34.486,61700.0
2008-03-10 12:05:00,49.33,49.4,49.16,49.28,64500.0,34.486,34.535,34.3672,34.4511,64500.0
2008-03-10 12:10:00,49.28,49.57,49.27,49.41,96500.0,34.4511,34.6538,34.4441,34.542,96500.0
2008-03-10 12:15:00,49.42,49.52,49.29,49.46,51300.0,34.549,34.6189,34.4581,34.5769,51300.0
2008-03-10 12:20:00,49.45,49.7,49.43,49.61,68600.0,34.5699,34.7447,34.556,34.6818,68600.0
2008-03-10 12:25:00,49.59,49.63,49.34,49.36,40200.0,34.6678,34.6958,34.493,34.507,40200.0
2008-03-10 12:30:00,49.34,49.66,49.28,49.6,66800.0,34.493,34.7167,34.4511,34.6748,66800.0
2008-03-10 12:35:00,49.62,49.85,49.62,49.79,50600.0,34.6888,34.8496,34.6888,34.8076,50600.0
2008-03-10 12:40:00,49.8,49.85,49.58,49.62,51500.0,34.8146,34.8496,34.6608,34.6888,51500.0
2008-03-10 12:45:00,49.63,49.7,49.53,49.64,58300.0,34.6958,34.7447,34.6259,34.7028,58300.0
2008-03-10 12:50:00,49.63,50.13,49.62,50.09,156600.0,34.6958,35.0453,34.6888,35.0174,156600.0
2008-03-10 12:55:00,50.08,50.11,49.97,50.0,82400.0,35.0104,35.0313,34.9335,34.9544,82400.0
2008-03-10 13:00:00,49.98,49.99,49.74,49.74,102600.0,34.9405,34.9474,34.7727,34.7727,102600.0
2008-03-10 13:05:00,49.73,49.74,49.61,49.69,117800.0,34.7657,34.7727,34.6818,34.7377,117800.0
2008-03-10 13:10:00,49.68,49.72,49.65,49.71,63700.0,34.7307,34.7587,34.7098,34.7517,63700.0
2008-03-10 13:15:00,49.68,49.71,49.62,49.64,122100.0,34.7307,34.7517,34.6888,34.7028,122100.0
2008-03-10 13:20:00,49.64,49.64,49.49,49.57,126200.0,34.7028,34.7028,34.5979,34.6538,126200.0
2008-03-10 13:25:00,49.56,49.64,49.41,49.43,80700.0,34.6468,34.7028,34.542,34.556,80700.0
2008-03-10 13:30:00,49.45,49.52,49.38,49.41,93700.0,34.5699,34.6189,34.521,34.542,93700.0
2008-03-10 13:35:00,49.41,49.52,49.36,49.45,90700.0,34.542,34.6189,34.507,34.5699,90700.0
2008-03-10 13:40:00,49.43,49.54,49.37,49.41,68600.0,34.556,34.6329,34.514,34.542,68600.0
2008-03-10 13:45:00,49.39,49.43,49.34,49.38,49200.0,34.528,34.556,34.493,34.521,49200.0
2008-03-10 13:50:00,49.38,49.51,49.33,49.49,44900.0,34.521,34.6119,34.486,34.5979,44900.0
2008-03-10 13:55:00,49.49,49.49,49.3,49.31,28900.0,34.5979,34.5979,34.4651,34.4721,28900.0
2008-03-10 14:00:00,49.31,49.32,49.25,49.29,49600.0,34.4721,34.4791,34.4301,34.4581,49600.0
2008-03-10 14:05:00,49.29,49.35,49.23,49.25,73300.0,34.4581,34.5,34.4161,34.4301,73300.0
2008-03-10 14:10:00,49.25,49.36,49.23,49.33,111800.0,34.4301,34.507,34.4161,34.486,111800.0
2008-03-10 14:15:00,49.34,49.38,49.21,49.21,85100.0,34.493,34.521,34.4022,34.4022,85100.0
2008-03-10 14:20:00,49.21,49.23,49.16,49.2,138300.0,34.4022,34.4161,34.3672,34.3952,138300.0
2008-03-10 14:25:00,49.21,49.28,49.16,49.28,121600.0,34.4022,34.4511,34.3672,34.4511,121600.0
2008-03-10 14:30:00,49.28,49.36,49.21,49.25,79000.0,34.4511,34.507,34.4022,34.4301,79000.0
2008-03-10 14:35:00,49.25,49.4,49.19,49.38,47800.0,34.4301,34.535,34.3882,34.521,47800.0
2008-03-10 14:40:00,49.39,49.43,49.34,49.38,33300.0,34.528,34.556,34.493,34.521,33300.0
2008-03-10 14:45:00,49.37,49.39,49.27,49.29,56100.0,34.514,34.528,34.4441,34.4581,56100.0
2008-03-10 14:50:00,49.28,49.28,49.24,49.26,46400.0,34.4511,34.4511,34.4231,34.4371,46400.0
2008-03-10 14:55:00,49.26,49.26,49.19,49.24,87200.0,34.4371,34.4371,34.3882,34.4231,87200.0
2008-03-10 15:00:00,49.24,49.37,49.19,49.37,124100.0,34.4231,34.514,34.3882,34.514,124100.0
2008-03-10 15:05:00,49.37,49.41,49.28,49.3,103000.0,34.514,34.542,34.4511,34.4651,103000.0
2008-03-10 15:10:00,49.3,49.42,49.18,49.37,133400.0,34.4651,34.549,34.3812,34.514,133400.0
2008-03-10 15:15:00,49.35,49.4,49.31,49.38,75000.0,34.5,34.535,34.4721,34.521,75000.0
2008-03-10 15:20:00,49.37,49.42,49.32,49.35,95100.0,34.514,34.549,34.4791,34.5,95100.0
2008-03-10 15:25:00,49.35,49.37,49.23,49.32,100500.0,34.5,34.514,34.4161,34.4791,100500.0
2008-03-10 15:30:00,49.32,49.53,49.3,49.48,99400.0,34.4791,34.6259,34.4651,34.5909,99400.0
2008-03-10 15:35:00,49.47,49.48,49.32,49.4,97600.0,34.5839,34.5909,34.4791,34.535,97600.0
2008-03-10 15:40:00,49.4,49.41,49.32,49.35,192600.0,34.535,34.542,34.4791,34.5,192600.0
2008-03-10 15:45:00,49.35,49.36,49.25,49.31,143900.0,34.5,34.507,34.4301,34.4721,143900.0
2008-03-10 15:50:00,49.3,49.36,49.21,49.36,333900.0,34.4651,34.507,34.4022,34.507,333900.0
2008-03-10 15:55:00,49.36,49.41,49.3,49.4,304400.0,34.507,34.542,34.4651,34.535,304400.0
2008-03-11 09:30:00,49.79,50.5,49.79,50.49,16800.0,34.8076,35.304,34.8076,35.297,16800.0
2008-03-11 09:35:00,50.49,50.6,50.11,50.4,273200.0,35.297,35.3739,35.0313,35.2341,273200.0
2008-03-11 09:40:00,50.42,50.53,50.23,50.23,152300.0,35.2481,35.325,35.1152,35.1152,152300.0
2008-03-11 09:45:00,50.23,50.39,49.71,49.87,234200.0,35.1152,35.2271,34.7517,34.8636,234200.0
2008-03-11 09:50:00,49.88,49.99,49.7,49.95,123700.0,34.8705,34.9474,34.7447,34.9195,123700.0
2008-03-11 09:55:00,49.94,50.18,49.85,49.9,105100.0,34.9125,35.0803,34.8496,34.8845,105100.0
2008-03-11 10:00:00,49.9,50.01,49.86,50.01,70200.0,34.8845,34.9614,34.8566,34.9614,70200.0
2008-03-11 10:05:00,50.01,50.31,50.01,50.31,67000.0,34.9614,35.1712,34.9614,35.1712,67000.0
2008-03-11 10:10:00,50.31,50.31,49.95,49.98,91700.0,35.1712,35.1712,34.9195,34.9405,91700.0
2008-03-11 10:15:00,50.0,50.12,49.96,50.0,97500.0,34.9544,35.0383,34.9265,34.9544,97500.0
2008-03-11 10:20:00,50.0,50.02,49.63,49.75,171000.0,34.9544,34.9684,34.6958,34.7797,171000.0
2008-03-11 10:25:00,49.77,49.88,49.49,49.79,213700.0,34.7936,34.8705,34.5979,34.8076,213700.0
2008-03-11 10:30:00,49.8,50.23,49.78,50.23,155900.0,34.8146,35.1152,34.8006,35.1152,155900.0
2008-03-11 10:35:00,50.23,50.26,50.13,50.22,76400.0,35.1152,35.1362,35.0453,35.1082,76400.0
2008-03-11 10:40:00,50.23,50.43,50.18,50.18,109900.0,35.1152,35.255,35.0803,35.0803,109900.0
2008-03-11 10:45:00,50.17,50.29,50.16,50.17,61100.0,35.0733,35.1572,35.0663,35.0733,61100.0
2008-03-11 10:50:00,50.18,50.26,50.11,50.17,75100.0,35.0803,35.1362,35.0313,35.0733,75100.0
2008-03-11 10:55:00,50.17,50.23,49.96,49.97,60900.0,35.0733,35.1152,34.9265,34.9335,60900.0
2008-03-11 11:00:00,49.98,50.18,49.97,50.14,80600.0,34.9405,35.0803,34.9335,35.0523,80600.0
2008-03-11 11:05:00,50.13,50.28,50.1,50.21,102700.0,35.0453,35.1502,35.0243,35.1012,102700.0
2008-03-11 11:10:00,50.22,50.22,50.15,50.18,62000.0,35.1082,35.1082,35.0593,35.0803,62000.0
2008-03-11 11:15:00,50.2,50.36,50.11,50.36,95600.0,35.0943,35.2061,35.0313,35.2061,95600.0
2008-03-11 11:20:00,50.36,50.47,50.27,50.43,101800.0,35.2061,35.283,35.1432,35.255,101800.0
2008-03-11 11:25:00,50.44,50.56,50.42,50.51,85300.0,35.262,35.3459,35.2481,35.311,85300.0
2008-03-11 11:30:00,50.52,50.58,50.41,50.44,58700.0,35.318,35.3599,35.2411,35.262,58700.0
2008-03-11 11:35:00,50.45,50.6,50.41,50.6,64200.0,35.269,35.3739,35.2411,35.3739,64200.0
2008-03-11 11:40:00,50.6,50.61,50.5,50.57,70300.0,35.3739,35.3809,35.304,35.3529,70300.0
2008-03-11 11:45:00,50.58,50.61,50.5,50.6,75300.0,35.3599,35.3809,35.304,35.3739,75300.0
2008-03-11 11:50:00,50.59,50.62,50.43,50.45,97800.0,35.3669,35.3879,35.255,35.269,97800.0
2008-03-11 11:55:00,50.45,50.45,50.11,50.33,94200.0,35.269,35.269,35.0313,35.1851,94200.0
2008-03-11 12:00:00,50.34,50.49,50.34,50.48,36000.0,35.1921,35.297,35.1921,35.29,36000.0
2008-03-11 12:05:00,50.47,50.56,50.37,50.55,109800.0,35.283,35.3459,35.2131,35.3389,109800.0
2008-03-11 12:10:00,50.55,50.88,50.55,50.86,156200.0,35.3389,35.5696,35.3389,35.5557,156200.0
2008-03-11 12:15:00,50.87,50.88,50.7,50.71,61300.0,35.5626,35.5696,35.4438,35.4508,61300.0
2008-03-11 12:20:00,50.71,50.8,50.7,50.76,48900.0,35.4508,35.5137,35.4438,35.4857,48900.0
2008-03-11 12:25:00,50.77,50.88,50.7,50.87,69200.0,35.4927,35.5696,35.4438,35.5626,69200.0
2008-03-11 12:30:00,50.88,50.88,50.79,50.8,90100.0,35.5696,35.5696,35.5067,35.5137,90100.0
2008-03-11 12:35:00,50.8,50.85,50.75,50.85,70000.0,35.5137,35.5487,35.4788,35.5487,70000.0
2008-03-11 12:40:00,50.85,50.85,50.72,50.8,63700.0,35.5487,35.5487,35.4578,35.5137,63700.0
2008-03-11 12:45:00,50.79,50.82,50.67,50.71,54900.0,35.5067,35.5277,35.4228,35.4508,54900.0
2008-03-11 12:50:00,50.72,50.73,50.56,50.62,65500.0,35.4578,35.4648,35.3459,35.3879,65500.0
2008-03-11 12:55:00,50.64,51.0,50.64,50.96,157800.0,35.4019,35.6535,35.4019,35.6256,157800.0
2008-03-11 13:00:00,50.96,51.01,50.88,50.97,101300.0,35.6256,35.6605,35.5696,35.6326,101300.0
2008-03-11 13:05:00,50.97,50.99,50.75,50.77,61700.0,35.6326,35.6465,35.4788,35.4927,61700.0
2008-03-11 13:10:00,50.75,50.9,50.73,50.86,52400.0,35.4788,35.5836,35.4648,35.5557,52400.0
2008-03-11 13:15:00,50.87,51.01,50.75,50.98,56500.0,35.5626,35.6605,35.4788,35.6395,56500.0
2008-03-11 13:20:00,50.99,51.05,50.89,51.02,41200.0,35.6465,35.6885,35.5766,35.6675,41200.0
2008-03-11 13:25:00,51.02,51.29,51.01,51.27,80900.0,35.6675,35.8563,35.6605,35.8423,80900.0
2008-03-11 13:30:00,51.28,51.3,51.15,51.15,61300.0,35.8493,35.8633,35.7584,35.7584,61300.0
2008-03-11 13:35:00,51.16,51.19,51.03,51.04,61300.0,35.7654,35.7864,35.6745,35.6815,61300.0
2008-03-11 13:40:00,51.05,51.1,50.98,51.08,48900.0,35.6885,35.7234,35.6395,35.7095,48900.0
2008-03-11 13:45:00,51.1,51.1,50.95,51.03,38300.0,35.7234,35.7234,35.6186,35.6745,38300.0
2008-03-11 13:50:00,51.04,51.1,51.02,51.06,45200.0,35.6815,35.7234,35.6675,35.6955,45200.0
2008-03-11 13:55:00,51.07,51.24,51.07,51.16,60400.0,35.7025,35.8213,35.7025,35.7654,60400.0
2008-03-11 14:00:00,51.16,51.19,51.07,51.14,53100.0,35.7654,35.7864,35.7025,35.7514,53100.0
2008-03-11 14:05:00,51.15,51.15,50.98,50.98,82100.0,35.7584,35.7584,35.6395,35.6395,82100.0
2008-03-11 14:10:00,50.96,51.05,50.91,50.96,73400.0,35.6256,35.6885,35.5906,35.6256,73400.0
2008-03-11 14:15:00,50.98,51.17,50.95,51.12,73100.0,35.6395,35.7724,35.6186,35.7374,73100.0
2008-03-11 14:20:00,51.12,51.14,50.98,51.02,86200.0,35.7374,35.7514,35.6395,35.6675,86200.0
2008-03-11 14:25:00,51.03,51.14,51.02,51.12,46000.0,35.6745,35.7514,35.6675,35.7374,46000.0
2008-03-11 14:30:00,51.1,51.11,50.99,51.05,46900.0,35.7234,35.7304,35.6465,35.6885,46900.0
2008-03-11 14:35:00,51.06,51.25,51.06,51.25,65800.0,35.6955,35.8283,35.6955,35.8283,65800.0
2008-03-11 14:40:00,51.25,51.38,51.23,51.37,93800.0,35.8283,35.9192,35.8143,35.9122,93800.0
2008-03-11 14:45:00,51.39,51.52,51.38,51.52,113200.0,35.9262,36.0171,35.9192,36.0171,113200.0
2008-03-11 14:50:00,51.52,51.62,51.41,51.62,145900.0,36.0171,36.087,35.9402,36.087,145900.0
2008-03-11 14:55:00,51.62,51.69,51.58,51.65,128600.0,36.087,36.1359,36.059,36.1079,128600.0
2008-03-11 15:00:00,51.65,51.68,50.65,51.45,170100.0,36.1079,36.1289,35.4088,35.9681,170100.0
2008-03-11 15:05:00,51.45,51.55,51.45,51.54,85000.0,35.9681,36.038,35.9681,36.031,85000.0
2008-03-11 15:10:00,51.55,51.64,51.52,51.61,101500.0,36.038,36.1009,36.0171,36.08,101500.0
2008-03-11 15:15:00,51.61,51.76,51.59,51.73,94800.0,36.08,36.1848,36.066,36.1639,94800.0
2008-03-11 15:20:00,51.73,51.79,51.65,51.69,141900.0,36.1639,36.2058,36.1079,36.1359,141900.0
2008-03-11 15:25:00,51.69,51.78,51.6,51.63,134800.0,36.1359,36.1988,36.073,36.094,134800.0
2008-03-11 15:30:00,51.63,51.63,51.5,51.58,124400.0,36.094,36.094,36.0031,36.059,124400.0
2008-03-11 15:35:00,51.58,51.74,51.57,51.72,128700.0,36.059,36.1709,36.052,36.1569,128700.0
2008-03-11 15:40:00,51.72,51.99,51.69,51.99,284000.0,36.1569,36.3456,36.1359,36.3456,284000.0
2008-03-11 15:45:00,51.99,52.04,51.92,52.02,214600.0,36.3456,36.3806,36.2967,36.3666,214600.0
2008-03-11 15:50:00,52.01,52.06,51.96,52.02,298300.0,36.3596,36.3946,36.3247,36.3666,298300.0
2008-03-11 15:55:00,52.02,52.22,52.02,52.08,433100.0,36.3666,36.5064,36.3666,36.4085,433100.0
2008-03-12 09:30:00,52.2,52.48,51.91,52.44,35300.0,36.4924,36.6882,36.2897,36.6602,35300.0
2008-03-12 09:35:00,52.4,52.42,51.97,51.99,198300.0,36.6323,36.6462,36.3316,36.3456,198300.0
2008-03-12 09:40:00,51.96,52.4,51.75,51.95,158200.0,36.3247,36.6323,36.1778,36.3177,158200.0
2008-03-12 09:45:00,51.95,52.05,51.86,52.0,143600.0,36.3177,36.3876,36.2547,36.3526,143600.0
2008-03-12 09:50:00,52.03,52.08,51.74,51.82,171300.0,36.3736,36.4085,36.1709,36.2268,171300.0
2008-03-12 09:55:00,51.82,51.96,51.65,51.68,149100.0,36.2268,36.3247,36.1079,36.1289,149100.0
2008-03-12 10:00:00,51.68,51.72,51.52,51.55,98200.0,36.1289,36.1569,36.0171,36.038,98200.0
2008-03-12 10:05:00,51.56,51.72,51.43,51.71,142000.0,36.045,36.1569,35.9541,36.1499,142000.0
2008-03-12 10:10:00,51.71,51.92,51.52,51.74,192400.0,36.1499,36.2967,36.0171,36.1709,192400.0
2008-03-12 10:15:00,51.76,51.85,51.61,51.67,139900.0,36.1848,36.2478,36.08,36.1219,139900.0
2008-03-12 10:20:00,51.68,51.98,51.61,51.65,150900.0,36.1289,36.3386,36.08,36.1079,150900.0
2008-03-12 10:25:00,51.66,51.73,51.44,51.48,96200.0,36.1149,36.1639,35.9611,35.9891,96200.0
2008-03-12 10:30:00,51.5,51.5,51.12,51.13,159800.0,36.0031,36.0031,35.7374,35.7444,159800.0
2008-03-12 10:35:00,51.14,51.19,50.8,50.84,187100.0,35.7514,35.7864,35.5137,35.5417,187100.0
2008-03-12 10:40:00,50.84,51.13,50.8,51.07,120700.0,35.5417,35.7444,35.5137,35.7025,120700.0
2008-03-12 10:45:00,51.08,51.18,50.95,51.05,104100.0,35.7095,35.7794,35.6186,35.6885,104100.0
2008-03-12 10:50:00,51.07,51.19,51.01,51.16,71300.0,35.7025,35.7864,35.6605,35.7654,71300.0
2008-03-12 10:55:00,51.14,51.26,51.1,51.2,93600.0,35.7514,35.8353,35.7234,35.7933,93600.0
2008-03-12 11:00:00,51.2,51.25,51.13,51.17,57500.0,35.7933,35.8283,35.7444,35.7724,57500.0
2008-03-12 11:05:00,51.17,51.19,50.99,50.99,83000.0,35.7724,35.7864,35.6465,35.6465,83000.0
2008-03-12 11:10:00,51.0,51.28,51.0,51.25,93100.0,35.6535,35.8493,35.6535,35.8283,93100.0
2008-03-12 11:15:00,51.28,51.63,51.25,51.54,119500.0,35.8493,36.094,35.8283,36.031,119500.0
2008-03-12 11:20:00,51.52,51.58,51.36,51.4,77700.0,36.0171,36.059,35.9052,35.9332,77700.0
2008-03-12 11:25:00,51.4,51.49,51.33,51.35,48100.0,35.9332,35.9961,35.8842,35.8982,48100.0
2008-03-12 11:30:00,51.35,51.51,51.34,51.51,45200.0,35.8982,36.0101,35.8912,36.0101,45200.0
2008-03-12 11:35:00,51.5,51.51,51.38,51.39,33600.0,36.0031,36.0101,35.9192,35.9262,33600.0
2008-03-12 11:40:00,51.39,51.45,51.36,51.4,38300.0,35.9262,35.9681,35.9052,35.9332,38300.0
2008-03-12 11:45:00,51.39,51.4,51.15,51.22,55300.0,35.9262,35.9332,35.7584,35.8073,55300.0
2008-03-12 11:50:00,51.22,51.27,51.13,51.17,48900.0,35.8073,35.8423,35.7444,35.7724,48900.0
2008-03-12 11:55:00,51.18,51.33,51.16,51.29,42600.0,35.7794,35.8842,35.7654,35.8563,42600.0
2008-03-12 12:00:00,51.28,51.29,51.17,51.2,18000.0,35.8493,35.8563,35.7724,35.7933,18000.0
2008-03-12 12:05:00,51.2,51.24,51.14,51.23,27000.0,35.7933,35.8213,35.7514,35.8143,27000.0
2008-03-12 12:10:00,51.24,51.42,51.22,51.41,40200.0,35.8213,35.9471,35.8073,35.9402,40200.0
2008-03-12 12:15:00,51.4,51.71,51.39,51.58,250000.0,35.9332,36.1499,35.9262,36.059,250000.0
2008-03-12 12:20:00,51.58,51.66,51.47,51.57,96400.0,36.059,36.1149,35.9821,36.052,96400.0
2008-03-12 12:25:00,51.58,51.6,51.44,51.52,137300.0,36.059,36.073,35.9611,36.0171,137300.0
2008-03-12 12:30:00,51.52,51.56,51.41,51.53,82200.0,36.0171,36.045,35.9402,36.024,82200.0
2008-03-12 12:35:00,51.5,51.52,51.45,51.49,35400.0,36.0031,36.0171,35.9681,35.9961,35400.0
2008-03-12 12:40:00,51.49,51.53,51.46,51.5,32900.0,35.9961,36.024,35.9751,36.0031,32900.0
2008-03-12 12:45:00,51.51,51.58,51.37,51.42,96500.0,36.0101,36.059,35.9122,35.9471,96500.0
2008-03-12 12:50:00,51.42,51.61,51.4,51.55,54700.0,35.9471,36.08,35.9332,36.038,54700.0
2008-03-12 12:55:00,51.54,51.54,51.43,51.51,28300.0,36.031,36.031,35.9541,36.0101,28300.0
2008-03-12 13:00:00,51.51,51.55,51.47,51.49,32500.0,36.0101,36.038,35.9821,35.9961,32500.0
2008-03-12 13:05:00,51.49,51.49,51.39,51.45,45000.0,35.9961,35.9961,35.9262,35.9681,45000.0
2008-03-12 13:10:00,51.45,51.49,51.3,51.33,34800.0,35.9681,35.9961,35.8633,35.8842,34800.0
2008-03-12 13:15:00,51.32,51.4,51.29,51.37,27300.0,35.8772,35.9332,35.8563,35.9122,27300.0
2008-03-12 13:20:00,51.37,51.5,51.36,51.41,46300.0,35.9122,36.0031,35.9052,35.9402,46300.0
2008-03-12 13:25:00,51.42,51.47,51.35,51.45,41600.0,35.9471,35.9821,35.8982,35.9681,41600.0
2008-03-12 13:30:00,51.47,51.53,51.43,51.48,25600.0,35.9821,36.024,35.9541,35.9891,25600.0
2008-03-12 13:35:00,51.49,51.49,51.33,51.34,34400.0,35.9961,35.9961,35.8842,35.8912,34400.0
2008-03-12 13:40:00,51.35,51.4,51.15,51.16,42200.0,35.8982,35.9332,35.7584,35.7654,42200.0
2008-03-12 13:45:00,51.18,51.21,51.15,51.19,43800.0,35.7794,35.8003,35.7584,35.7864,43800.0
2008-03-12 13:50:00,51.2,51.26,51.17,51.25,45400.0,35.7933,35.8353,35.7724,35.8283,45400.0
2008-03-12 13:55:00,51.25,51.28,51.2,51.21,26700.0,35.8283,35.8493,35.7933,35.8003,26700.0
2008-03-12 14:00:00,51.21,51.4,51.2,51.38,57700.0,35.8003,35.9332,35.7933,35.9192,57700.0
2008-03-12 14:05:00,51.38,51.38,51.18,51.33,55000.0,35.9192,35.9192,35.7794,35.8842,55000.0
2008-03-12 14:10:00,51.34,51.35,51.25,51.25,52700.0,35.8912,35.8982,35.8283,35.8283,52700.0
2008-03-12 14:15:00,51.23,51.34,51.23,51.28,34800.0,35.8143,35.8912,35.8143,35.8493,34800.0
2008-03-12 14:20:00,51.27,51.31,51.23,51.24,29500.0,35.8423,35.8702,35.8143,35.8213,29500.0
2008-03-12 14:25:00,51.23,51.28,51.21,51.26,43900.0,35.8143,35.8493,35.8003,35.8353,43900.0
2008-03-12 14:30:00,51.26,51.4,51.23,51.4,38700.0,35.8353,35.9332,35.8143,35.9332,38700.0
2008-03-12 14:35:00,51.4,51.46,51.36,51.39,37200.0,35.9332,35.9751,35.9052,35.9262,37200.0
2008-03-12 14:40:00,51.38,51.49,51.37,51.47,41100.0,35.9192,35.9961,35.9122,35.9821,41100.0
2008-03-12 14:45:00,51.46,51.5,51.39,51.49,32800.0,35.9751,36.0031,35.9262,35.9961,32800.0
2008-03-12 14:50:00,51.48,51.52,51.39,51.45,170500.0,35.9891,36.0171,35.9262,35.9681,170500.0
2008-03-12 14:55:00,51.44,51.49,51.39,51.42,35500.0,35.9611,35.9961,35.9262,35.9471,35500.0
2008-03-12 15:00:00,51.42,51.43,51.3,51.38,66500.0,35.9471,35.9541,35.8633,35.9192,66500.0
2008-03-12 15:05:00,51.39,51.54,51.38,51.51,160300.0,35.9262,36.031,35.9192,36.0101,160300.0
2008-03-12 15:10:00,51.5,51.58,51.46,51.57,79300.0,36.0031,36.059,35.9751,36.052,79300.0
2008-03-12 15:15:00,51.57,51.64,51.55,51.63,41900.0,36.052,36.1009,36.038,36.094,41900.0
2008-03-12 15:20:00,51.64,51.68,51.59,51.64,63400.0,36.1009,36.1289,36.066,36.1009,63400.0
2008-03-12 15:25:00,51.63,51.7,51.59,51.62,87100.0,36.094,36.1429,36.066,36.087,87100.0
2008-03-12 15:30:00,51.65,51.69,51.52,51.53,84400.0,36.1079,36.1359,36.0171,36.024,84400.0
2008-03-12 15:35:00,51.53,51.54,51.37,51.39,86400.0,36.024,36.031,35.9122,35.9262,86400.0
2008-03-12 15:40:00,51.38,51.45,51.34,51.36,88700.0,35.9192,35.9681,35.8912,35.9052,88700.0
2008-03-12 15:45:00,51.36,51.4,51.24,51.37,135000.0,35.9052,35.9332,35.8213,35.9122,135000.0
2008-03-12 15:50:00,51.37,51.5,51.26,51.26,311900.0,35.9122,36.0031,35.8353,35.8353,311900.0
2008-03-12 15:55:00,51.26,51.55,51.25,51.39,192700.0,35.8353,36.038,35.8283,35.9262,192700.0
2008-03-13 09:30:00,52.25,53.18,52.09,52.35,173400.0,36.5274,37.1775,36.4155,36.5973,173400.0
2008-03-13 09:35:00,52.35,52.94,52.23,52.57,348300.0,36.5973,37.0098,36.5134,36.7511,348300.0
2008-03-13 09:40:00,52.6,52.76,52.4,52.5,166700.0,36.7721,36.8839,36.6323,36.7022,166700.0
2008-03-13 09:45:00,52.47,52.55,52.27,52.35,148800.0,36.6812,36.7371,36.5414,36.5973,148800.0
2008-03-13 09:50:00,52.33,52.35,52.06,52.09,114300.0,36.5833,36.5973,36.3946,36.4155,114300.0
2008-03-13 09:55:00,52.09,52.55,52.06,52.53,207800.0,36.4155,36.7371,36.3946,36.7231,207800.0
2008-03-13 10:00:00,52.52,52.59,52.32,52.47,116500.0,36.7161,36.7651,36.5763,36.6812,116500.0
2008-03-13 10:05:00,52.47,52.99,52.47,52.96,215700.0,36.6812,37.0447,36.6812,37.0237,215700.0
2008-03-13 10:10:00,52.95,53.2,52.9,52.91,217100.0,37.0168,37.1915,36.9818,36.9888,217100.0
2008-03-13 10:15:00,52.91,53.15,52.88,53.0,194500.0,36.9888,37.1566,36.9678,37.0517,194500.0
2008-03-13 10:20:00,53.0,53.19,52.98,52.98,149500.0,37.0517,37.1845,37.0377,37.0377,149500.0
2008-03-13 10:25:00,52.99,53.01,52.78,52.84,144600.0,37.0447,37.0587,36.8979,36.9399,144600.0
2008-03-13 10:30:00,52.84,53.1,52.75,52.95,116000.0,36.9399,37.1216,36.8769,37.0168,116000.0
2008-03-13 10:35:00,52.96,53.04,52.86,53.01,255500.0,37.0237,37.0797,36.9538,37.0587,255500.0
2008-03-13 10:40:00,53.02,53.11,52.81,52.82,136800.0,37.0657,37.1286,36.9189,36.9259,136800.0
2008-03-13 10:45:00,52.84,52.84,52.64,52.82,126600.0,36.9399,36.9399,36.8,36.9259,126600.0
2008-03-13 10:50:00,52.8,52.9,52.72,52.76,109700.0,36.9119,36.9818,36.856,36.8839,109700.0
2008-03-13 10:55:00,52.77,52.93,52.73,52.93,114800.0,36.8909,37.0028,36.863,37.0028,114800.0
2008-03-13 11:00:00,52.94,53.0,52.8,52.87,103700.0,37.0098,37.0517,36.9119,36.9608,103700.0
2008-03-13 11:05:00,52.87,53.05,52.85,52.96,138400.0,36.9608,37.0867,36.9468,37.0237,138400.0
2008-03-13 11:10:00,52.96,53.04,52.8,52.99,272500.0,37.0237,37.0797,36.9119,37.0447,272500.0
2008-03-13 11:15:00,52.99,53.26,52.96,53.22,140900.0,37.0447,37.2335,37.0237,37.2055,140900.0
2008-03-13 11:20:00,53.21,53.36,52.95,53.03,247400.0,37.1985,37.3034,37.0168,37.0727,247400.0
2008-03-13 11:25:00,53.0,53.03,52.77,52.83,176800.0,37.0517,37.0727,36.8909,36.9329,176800.0
2008-03-13 11:30:00,52.8,53.04,52.79,53.03,118700.0,36.9119,37.0797,36.9049,37.0727,118700.0
2008-03-13 11:35:00,53.01,53.23,53.01,53.14,78600.0,37.0587,37.2125,37.0587,37.1496,78600.0
2008-03-13 11:40:00,53.14,53.3,52.89,52.91,68900.0,37.1496,37.2614,36.9748,36.9888,68900.0
2008-03-13 11:45:00,52.89,53.0,52.8,52.96,81800.0,36.9748,37.0517,36.9119,37.0237,81800.0
2008-03-13 11:50:00,52.98,53.3,52.98,53.26,79900.0,37.0377,37.2614,37.0377,37.2335,79900.0
2008-03-13 11:55:00,53.27,53.27,53.13,53.25,45100.0,37.2405,37.2405,37.1426,37.2265,45100.0
2008-03-13 12:00:00,53.26,53.44,53.23,53.33,88300.0,37.2335,37.3593,37.2125,37.2824,88300.0
2008-03-13 12:05:00,53.31,53.35,53.19,53.22,76600.0,37.2684,37.2964,37.1845,37.2055,76600.0
2008-03-13 12:10:00,53.23,53.27,53.05,53.14,91300.0,37.2125,37.2405,37.0867,37.1496,91300.0
2008-03-13 12:15:00,53.14,53.39,53.07,53.23,79900.0,37.1496,37.3243,37.1006,37.2125,79900.0
2008-03-13 12:20:00,53.23,53.24,53.05,53.12,60200.0,37.2125,37.2195,37.0867,37.1356,60200.0
2008-03-13 12:25:00,53.14,53.18,52.95,53.0,76500.0,37.1496,37.1775,37.0168,37.0517,76500.0
2008-03-13 12:30:00,53.0,53.04,52.84,52.84,48500.0,37.0517,37.0797,36.9399,36.9399,48500.0
2008-03-13 12:35:00,52.85,52.86,52.79,52.81,71400.0,36.9468,36.9538,36.9049,36.9189,71400.0
2008-03-13 12:40:00,52.8,52.99,52.76,52.82,60900.0,36.9119,37.0447,36.8839,36.9259,60900.0
2008-03-13 12:45:00,52.86,52.93,52.8,52.9,47800.0,36.9538,37.0028,36.9119,36.9818,47800.0
2008-03-13 12:50:00,52.91,53.03,52.89,53.03,38300.0,36.9888,37.0727,36.9748,37.0727,38300.0
2008-03-13 12:55:00,53.03,53.03,52.9,53.02,58300.0,37.0727,37.0727,36.9818,37.0657,58300.0
2008-03-13 13:00:00,53.04,53.13,53.0,53.03,43100.0,37.0797,37.1426,37.0517,37.0727,43100.0
2008-03-13 13:05:00,53.02,53.19,53.01,53.08,88600.0,37.0657,37.1845,37.0587,37.1076,88600.0
2008-03-13 13:10:00,53.08,53.14,53.0,53.01,46300.0,37.1076,37.1496,37.0517,37.0587,46300.0
2008-03-13 13:15:00,53.01,53.09,52.95,53.09,53800.0,37.0587,37.1146,37.0168,37.1146,53800.0
2008-03-13 13:20:00,53.1,53.25,53.07,53.13,96800.0,37.1216,37.2265,37.1006,37.1426,96800.0
2008-03-13 13:25:00,53.11,53.4,53.1,53.32,103900.0,37.1286,37.3313,37.1216,37.2754,103900.0
2008-03-13 13:30:00,53.32,53.4,53.28,53.38,80200.0,37.2754,37.3313,37.2474,37.3174,80200.0
2008-03-13 13:35:00,53.37,53.44,53.2,53.24,116800.0,37.3104,37.3593,37.1915,37.2195,116800.0
2008-03-13 13:40:00,53.24,53.24,53.12,53.21,77100.0,37.2195,37.2195,37.1356,37.1985,77100.0
2008-03-13 13:45:00,53.21,53.26,53.09,53.12,76200.0,37.1985,37.2335,37.1146,37.1356,76200.0
2008-03-13 13:50:00,53.1,53.39,53.1,53.37,119000.0,37.1216,37.3243,37.1216,37.3104,119000.0
2008-03-13 13:55:00,53.4,53.49,53.37,53.38,92600.0,37.3313,37.3943,37.3104,37.3174,92600.0
2008-03-13 14:00:00,53.37,53.53,53.35,53.49,111200.0,37.3104,37.4222,37.2964,37.3943,111200.0
2008-03-13 14:05:00,53.5,53.51,53.36,53.39,127500.0,37.4012,37.4082,37.3034,37.3243,127500.0
2008-03-13 14:10:00,53.41,53.5,53.37,53.48,102700.0,37.3383,37.4012,37.3104,37.3873,102700.0
2008-03-13 14:15:00,53.47,53.52,53.41,53.43,81100.0,37.3803,37.4152,37.3383,37.3523,81100.0
2008-03-13 14:20:00,53.44,53.58,53.43,53.54,74000.0,37.3593,37.4572,37.3523,37.4292,74000.0
2008-03-13 14:25:00,53.54,53.63,53.47,53.57,80300.0,37.4292,37.4921,37.3803,37.4502,80300.0
2008-03-13 14:30:00,53.57,53.59,53.31,53.34,91500.0,37.4502,37.4642,37.2684,37.2894,91500.0
2008-03-13 14:35:00,53.35,53.41,53.31,53.34,79000.0,37.2964,37.3383,37.2684,37.2894,79000.0
2008-03-13 14:40:00,53.34,53.46,53.29,53.41,95200.0,37.2894,37.3733,37.2544,37.3383,95200.0
2008-03-13 14:45:00,53.41,53.47,53.36,53.46,61900.0,37.3383,37.3803,37.3034,37.3733,61900.0
2008-03-13 14:50:00,53.45,53.54,53.4,53.44,96100.0,37.3663,37.4292,37.3313,37.3593,96100.0
2008-03-13 14:55:00,53.45,53.68,53.42,53.64,97400.0,37.3663,37.5271,37.3453,37.4991,97400.0
2008-03-13 15:00:00,53.65,53.7,53.43,53.5,96200.0,37.5061,37.5411,37.3523,37.4012,96200.0
2008-03-13 15:05:00,53.49,53.66,53.45,53.65,88700.0,37.3943,37.5131,37.3663,37.5061,88700.0
2008-03-13 15:10:00,53.65,53.77,53.64,53.72,112800.0,37.5061,37.59,37.4991,37.555,112800.0
2008-03-13 15:15:00,53.72,53.73,53.58,53.61,118800.0,37.555,37.562,37.4572,37.4781,118800.0
2008-03-13 15:20:00,53.62,53.7,53.57,53.66,79800.0,37.4851,37.5411,37.4502,37.5131,79800.0
2008-03-13 15:25:00,53.68,53.77,53.66,53.72,113500.0,37.5271,37.59,37.5131,37.555,113500.0
2008-03-13 15:30:00,53.74,53.77,53.69,53.72,110200.0,37.569,37.59,37.5341,37.555,110200.0
2008-03-13 15:35:00,53.72,53.82,53.7,53.8,134900.0,37.555,37.625,37.5411,37.611,134900.0
2008-03-13 15:40:00,53.79,53.87,53.61,53.63,227300.0,37.604,37.6599,37.4781,37.4921,227300.0
2008-03-13 15:45:00,53.63,53.65,53.45,53.56,327900.0,37.4921,37.5061,37.3663,37.4432,327900.0
2008-03-13 15:50:00,53.55,53.77,53.52,53.76,254500.0,37.4362,37.59,37.4152,37.583,254500.0
2008-03-13 15:55:00,53.77,53.85,53.72,53.76,416100.0,37.59,37.6459,37.555,37.583,416100.0
2008-03-14 09:30:00,53.64,53.7,53.13,53.45,137100.0,37.4991,37.5411,37.1426,37.3663,137100.0
2008-03-14 09:35:00,53.46,53.69,53.29,53.6,70300.0,37.3733,37.5341,37.2544,37.4712,70300.0
2008-03-14 09:40:00,53.56,53.86,53.56,53.63,93600.0,37.4432,37.6529,37.4432,37.4921,93600.0
2008-03-14 09:45:00,53.61,53.61,53.08,53.15,146400.0,37.4781,37.4781,37.1076,37.1566,146400.0
2008-03-14 09:50:00,53.15,53.45,53.1,53.24,157200.0,37.1566,37.3663,37.1216,37.2195,157200.0
2008-03-14 09:55:00,53.21,53.47,53.09,53.44,124900.0,37.1985,37.3803,37.1146,37.3593,124900.0
2008-03-14 10:00:00,53.46,53.46,52.84,53.15,276700.0,37.3733,37.3733,36.9399,37.1566,276700.0
2008-03-14 10:05:00,53.15,53.59,53.13,53.5,254700.0,37.1566,37.4642,37.1426,37.4012,254700.0
2008-03-14 10:10:00,53.5,53.75,53.35,53.75,144100.0,37.4012,37.576,37.2964,37.576,144100.0
2008-03-14 10:15:00,53.76,54.0,53.6,53.61,193100.0,37.583,37.7508,37.4712,37.4781,193100.0
2008-03-14 10:20:00,53.59,54.03,53.55,54.0,229600.0,37.4642,37.7718,37.4362,37.7508,229600.0
2008-03-14 10:25:00,54.01,54.05,53.61,53.77,153800.0,37.7578,37.7857,37.4781,37.59,153800.0
2008-03-14 10:30:00,53.8,53.9,53.68,53.78,166000.0,37.611,37.6809,37.5271,37.597,166000.0
2008-03-14 10:35:00,53.78,53.88,53.56,53.6,108000.0,37.597,37.6669,37.4432,37.4712,108000.0
2008-03-14 10:40:00,53.58,53.72,53.5,53.68,124800.0,37.4572,37.555,37.4012,37.5271,124800.0
2008-03-14 10:45:00,53.69,54.07,53.68,53.91,144100.0,37.5341,37.7997,37.5271,37.6879,144100.0
2008-03-14 10:50:00,53.91,54.15,53.87,54.05,119100.0,37.6879,37.8557,37.6599,37.7857,119100.0
2008-03-14 10:55:00,54.05,54.25,53.99,54.23,140900.0,37.7857,37.9256,37.7438,37.9116,140900.0
2008-03-14 11:00:00,54.23,54.3,54.1,54.14,124900.0,37.9116,37.9605,37.8207,37.8487,124900.0
2008-03-14 11:05:00,54.13,54.29,54.1,54.21,133300.0,37.8417,37.9535,37.8207,37.8976,133300.0
2008-03-14 11:10:00,54.21,54.26,54.01,54.08,144300.0,37.8976,37.9326,37.7578,37.8067,144300.0
2008-03-14 11:15:00,54.06,54.07,53.72,53.74,116500.0,37.7927,37.7997,37.555,37.569,116500.0
2008-03-14 11:20:00,53.73,53.78,53.66,53.72,114400.0,37.562,37.597,37.5131,37.555,114400.0
2008-03-14 11:25:00,53.72,53.78,53.53,53.62,114900.0,37.555,37.597,37.4222,37.4851,114900.0
2008-03-14 11:30:00,53.59,53.66,53.47,53.5,99200.0,37.4642,37.5131,37.3803,37.4012,99200.0
2008-03-14 11:35:00,53.49,53.62,53.47,53.53,53000.0,37.3943,37.4851,37.3803,37.4222,53000.0
2008-03-14 11:40:00,53.55,53.6,53.41,53.46,51500.0,37.4362,37.4712,37.3383,37.3733,51500.0
2008-03-14 11:45:00,53.49,53.7,53.46,53.62,83700.0,37.3943,37.5411,37.3733,37.4851,83700.0
2008-03-14 11:50:00,53.62,53.75,53.57,53.64,59300.0,37.4851,37.576,37.4502,37.4991,59300.0
2008-03-14 11:55:00,53.64,53.8,53.53,53.72,66700.0,37.4991,37.611,37.4222,37.555,66700.0
2008-03-14 12:00:00,53.72,53.82,53.7,53.78,39400.0,37.555,37.625,37.5411,37.597,39400.0
2008-03-14 12:05:00,53.78,53.86,53.71,53.77,45400.0,37.597,37.6529,37.5481,37.59,45400.0
2008-03-14 12:10:00,53.79,53.87,53.72,53.86,30400.0,37.604,37.6599,37.555,37.6529,30400.0
2008-03-14 12:15:00,53.86,53.86,53.68,53.78,56000.0,37.6529,37.6529,37.5271,37.597,56000.0
2008-03-14 12:20:00,53.76,53.79,53.59,53.72,42000.0,37.583,37.604,37.4642,37.555,42000.0
2008-03-14 12:25:00,53.72,53.82,53.62,53.64,36200.0,37.555,37.625,37.4851,37.4991,36200.0
2008-03-14 12:30:00,53.62,53.69,53.54,53.65,46200.0,37.4851,37.5341,37.4292,37.5061,46200.0
2008-03-14 12:35:00,53.64,53.67,53.5,53.51,64200.0,37.4991,37.5201,37.4012,37.4082,64200.0
2008-03-14 12:40:00,53.5,53.52,53.25,53.35,68300.0,37.4012,37.4152,37.2265,37.2964,68300.0
2008-03-14 12:45:00,53.36,53.43,53.23,53.43,54000.0,37.3034,37.3523,37.2125,37.3523,54000.0
2008-03-14 12:50:00,53.43,53.52,53.15,53.25,98200.0,37.3523,37.4152,37.1566,37.2265,98200.0
2008-03-14 12:55:00,53.26,53.32,53.07,53.17,73400.0,37.2335,37.2754,37.1006,37.1705,73400.0
2008-03-14 13:00:00,53.15,53.15,52.89,53.0,68400.0,37.1566,37.1566,36.9748,37.0517,68400.0
2008-03-14 13:05:00,53.01,53.07,52.89,52.94,77500.0,37.0587,37.1006,36.9748,37.0098,77500.0
2008-03-14 13:10:00,52.92,52.99,52.91,52.97,46600.0,36.9958,37.0447,36.9888,37.0307,46600.0
2008-03-14 13:15:00,52.96,53.08,52.88,52.96,77200.0,37.0237,37.1076,36.9678,37.0237,77200.0
2008-03-14 13:20:00,52.96,53.01,52.88,52.97,33100.0,37.0237,37.0587,36.9678,37.0307,33100.0
2008-03-14 13:25:00,52.96,53.06,52.92,52.99,47800.0,37.0237,37.0936,36.9958,37.0447,47800.0
2008-03-14 13:30:00,53.0,53.06,52.88,52.96,42900.0,37.0517,37.0936,36.9678,37.0237,42900.0
2008-03-14 13:35:00,52.94,53.06,52.9,53.0,60300.0,37.0098,37.0936,36.9818,37.0517,60300.0
2008-03-14 13:40:00,53.01,53.01,52.84,52.88,54300.0,37.0587,37.0587,36.9399,36.9678,54300.0
2008-03-14 13:45:00,52.88,53.17,52.88,53.16,54800.0,36.9678,37.1705,36.9678,37.1636,54800.0
2008-03-14 13:50:00,53.16,53.24,53.1,53.19,65300.0,37.1636,37.2195,37.1216,37.1845,65300.0
2008-03-14 13:55:00,53.19,53.24,52.96,52.99,67000.0,37.1845,37.2195,37.0237,37.0447,67000.0
2008-03-14 14:00:00,52.97,53.02,52.92,52.98,66000.0,37.0307,37.0657,36.9958,37.0377,66000.0
2008-03-14 14:05:00,52.99,53.08,52.89,53.0,69000.0,37.0447,37.1076,36.9748,37.0517,69000.0
2008-03-14 14:10:00,53.01,53.1,52.98,52.99,98800.0,37.0587,37.1216,37.0377,37.0447,98800.0
2008-03-14 14:15:00,52.99,53.16,52.94,52.94,80200.0,37.0447,37.1636,37.0098,37.0098,80200.0
2008-03-14 14:20:00,52.93,53.0,52.85,52.85,78700.0,37.0028,37.0517,36.9468,36.9468,78700.0
2008-03-14 14:25:00,52.86,52.89,52.59,52.71,91500.0,36.9538,36.9748,36.7651,36.849,91500.0
2008-03-14 14:30:00,52.72,52.89,52.6,52.89,82700.0,36.856,36.9748,36.7721,36.9748,82700.0
2008-03-14 14:35:00,52.89,53.24,52.86,53.12,213300.0,36.9748,37.2195,36.9538,37.1356,213300.0
2008-03-14 14:40:00,53.12,53.61,53.08,53.4,158700.0,37.1356,37.4781,37.1076,37.3313,158700.0
2008-03-14 14:45:00,53.37,53.39,53.05,53.09,110100.0,37.3104,37.3243,37.0867,37.1146,110100.0
2008-03-14 14:50:00,53.09,53.2,53.05,53.15,61000.0,37.1146,37.1915,37.0867,37.1566,61000.0
2008-03-14 14:55:00,53.14,53.3,53.13,53.24,78200.0,37.1496,37.2614,37.1426,37.2195,78200.0
2008-03-14 15:00:00,53.22,53.34,53.14,53.17,51000.0,37.2055,37.2894,37.1496,37.1705,51000.0
2008-03-14 15:05:00,53.16,53.2,53.07,53.2,67200.0,37.1636,37.1915,37.1006,37.1915,67200.0
2008-03-14 15:10:00,53.19,53.52,53.17,53.38,140000.0,37.1845,37.4152,37.1705,37.3174,140000.0
2008-03-14 15:15:00,53.4,53.78,53.38,53.7,163400.0,37.3313,37.597,37.3174,37.5411,163400.0
2008-03-14 15:20:00,53.69,53.88,53.63,53.85,154900.0,37.5341,37.6669,37.4921,37.6459,154900.0
2008-03-14 15:25:00,53.85,53.98,53.8,53.83,166200.0,37.6459,37.7368,37.611,37.6319,166200.0
2008-03-14 15:30:00,53.82,53.89,53.72,53.84,197000.0,37.625,37.6739,37.555,37.6389,197000.0
2008-03-14 15:35:00,53.84,53.97,53.8,53.88,168500.0,37.6389,37.7298,37.611,37.6669,168500.0
2008-03-14 15:40:00,53.88,53.96,53.64,53.64,255400.0,37.6669,37.7228,37.4991,37.4991,255400.0
2008-03-14 15:45:00,53.64,53.8,53.62,53.79,221400.0,37.4991,37.611,37.4851,37.604,221400.0
2008-03-14 15:50:00,53.8,53.82,53.54,53.72,243000.0,37.611,37.625,37.4292,37.555,243000.0
2008-03-14 15:55:00,53.73,53.82,53.61,53.65,240500.0,37.562,37.625,37.4781,37.5061,240500.0
2008-03-17 09:30:00,52.46,53.4,52.46,53.34,34100.0,36.6742,37.3313,36.6742,37.2894,34100.0
2008-03-17 09:35:00,53.23,53.55,53.01,53.3,479300.0,37.2125,37.4362,37.0587,37.2614,479300.0
2008-03-17 09:40:00,53.31,54.06,53.28,53.76,191500.0,37.2684,37.7927,37.2474,37.583,191500.0
2008-03-17 09:45:00,53.74,54.38,53.74,54.1,164600.0,37.569,38.0164,37.569,37.8207,164600.0
2008-03-17 09:50:00,54.13,54.63,54.12,54.53,281600.0,37.8417,38.1912,37.8347,38.1213,281600.0
2008-03-17 09:55:00,54.55,54.6,54.4,54.51,246600.0,38.1353,38.1702,38.0304,38.1073,246600.0
2008-03-17 10:00:00,54.52,54.95,54.52,54.88,294900.0,38.1143,38.4149,38.1143,38.366,294900.0
2008-03-17 10:05:00,54.89,54.93,54.59,54.76,332900.0,38.373,38.4009,38.1633,38.2821,332900.0
2008-03-17 10:10:00,54.75,54.77,54.31,54.34,292700.0,38.2751,38.2891,37.9675,37.9885,292700.0
2008-03-17 10:15:00,54.36,54.9,54.25,54.8,303600.0,38.0025,38.38,37.9256,38.3101,303600.0
2008-03-17 10:20:00,54.78,54.8,54.62,54.74,119300.0,38.2961,38.3101,38.1842,38.2681,119300.0
2008-03-17 10:25:00,54.75,55.0,54.75,54.92,208500.0,38.2751,38.4499,38.2751,38.394,208500.0
2008-03-17 10:30:00,54.91,55.0,54.7,54.9,114100.0,38.387,38.4499,38.2402,38.38,114100.0
2008-03-17 10:35:00,54.9,55.15,54.87,55.0,172800.0,38.38,38.5547,38.359,38.4499,172800.0
2008-03-17 10:40:00,55.0,55.1,54.9,54.9,106000.0,38.4499,38.5198,38.38,38.38,106000.0
2008-03-17 10:45:00,54.9,55.0,54.75,54.88,129800.0,38.38,38.4499,38.2751,38.366,129800.0
2008-03-17 10:50:00,54.88,55.1,54.77,55.01,192600.0,38.366,38.5198,38.2891,38.4569,192600.0
2008-03-17 10:55:00,54.99,55.1,54.8,54.88,120800.0,38.4429,38.5198,38.3101,38.366,120800.0
2008-03-17 11:00:00,54.88,55.03,54.76,54.96,119200.0,38.366,38.4709,38.2821,38.4219,119200.0
2008-03-17 11:05:00,54.96,55.05,54.87,54.96,119900.0,38.4219,38.4848,38.359,38.4219,119900.0
2008-03-17 11:10:00,54.95,55.08,54.8,54.91,140800.0,38.4149,38.5058,38.3101,38.387,140800.0
2008-03-17 11:15:00,54.92,54.93,54.79,54.93,102800.0,38.394,38.4009,38.3031,38.4009,102800.0
2008-03-17 11:20:00,54.92,54.97,54.69,54.71,112300.0,38.394,38.4289,38.2332,38.2471,112300.0
2008-03-17 11:25:00,54.72,54.87,54.65,54.69,165700.0,38.2541,38.359,38.2052,38.2332,165700.0
2008-03-17 11:30:00,54.67,54.86,54.65,54.82,117500.0,38.2192,38.352,38.2052,38.324,117500.0
2008-03-17 11:35:00,54.83,54.87,54.68,54.8,150100.0,38.331,38.359,38.2262,38.3101,150100.0
2008-03-17 11:40:00,54.81,54.87,54.58,54.84,247100.0,38.3171,38.359,38.1563,38.338,247100.0
2008-03-17 11:45:00,54.84,54.94,54.64,54.76,163800.0,38.338,38.4079,38.1982,38.2821,163800.0
2008-03-17 11:50:00,54.74,54.76,54.43,54.43,167700.0,38.2681,38.2821,38.0514,38.0514,167700.0
2008-03-17 11:55:00,54.44,54.45,54.25,54.29,175000.0,38.0584,38.0654,37.9256,37.9535,175000.0
2008-03-17 12:00:00,54.28,54.3,53.91,54.21,245500.0,37.9465,37.9605,37.6879,37.8976,245500.0
2008-03-17 12:05:00,54.23,54.27,54.09,54.16,282300.0,37.9116,37.9395,37.8137,37.8626,282300.0
2008-03-17 12:10:00,54.16,54.19,53.98,54.03,122300.0,37.8626,37.8836,37.7368,37.7718,122300.0
2008-03-17 12:15:00,54.05,54.1,53.98,54.0,110500.0,37.7857,37.8207,37.7368,37.7508,110500.0
2008-03-17 12:20:00,54.01,54.01,53.72,53.73,118500.0,37.7578,37.7578,37.555,37.562,118500.0
2008-03-17 12:25:00,53.74,53.82,53.6,53.71,123700.0,37.569,37.625,37.4712,37.5481,123700.0
2008-03-17 12:30:00,53.7,53.73,53.31,53.34,170400.0,37.5411,37.562,37.2684,37.2894,170400.0
2008-03-17 12:35:00,53.35,54.97,53.33,53.4,215000.0,37.2964,38.4289,37.2824,37.3313,215000.0
2008-03-17 12:40:00,53.41,53.78,53.4,53.6,220200.0,37.3383,37.597,37.3313,37.4712,220200.0
2008-03-17 12:45:00,53.6,53.67,53.49,53.67,133300.0,37.4712,37.5201,37.3943,37.5201,133300.0
2008-03-17 12:50:00,53.65,53.7,53.42,53.47,94300.0,37.5061,37.5411,37.3453,37.3803,94300.0
2008-03-17 12:55:00,53.5,53.67,53.5,53.63,71200.0,37.4012,37.5201,37.4012,37.4921,71200.0
2008-03-17 13:00:00,53.64,53.71,53.63,53.67,79700.0,37.4991,37.5481,37.4921,37.5201,79700.0
2008-03-17 13:05:00,53.68,53.68,53.48,53.5,78200.0,37.5271,37.5271,37.3873,37.4012,78200.0
2008-03-17 13:10:00,53.48,53.49,53.31,53.38,91100.0,37.3873,37.3943,37.2684,37.3174,91100.0
2008-03-17 13:15:00,53.36,53.53,53.29,53.53,98600.0,37.3034,37.4222,37.2544,37.4222,98600.0
2008-03-17 13:20:00,53.51,53.52,53.15,53.18,112500.0,37.4082,37.4152,37.1566,37.1775,112500.0
2008-03-17 13:25:00,53.17,53.31,53.09,53.31,137600.0,37.1705,37.2684,37.1146,37.2684,137600.0
2008-03-17 13:30:00,53.29,53.32,53.07,53.1,131100.0,37.2544,37.2754,37.1006,37.1216,131100.0
2008-03-17 13:35:00,53.09,53.15,52.66,52.68,332000.0,37.1146,37.1566,36.814,36.828,332000.0
2008-03-17 13:40:00,52.68,52.73,52.42,52.72,280700.0,36.828,36.863,36.6462,36.856,280700.0
2008-03-17 13:45:00,52.72,53.04,52.71,52.82,165400.0,36.856,37.0797,36.849,36.9259,165400.0
2008-03-17 13:50:00,52.83,53.11,52.8,53.04,124900.0,36.9329,37.1286,36.9119,37.0797,124900.0
2008-03-17 13:55:00,53.04,53.08,52.65,52.86,102000.0,37.0797,37.1076,36.807,36.9538,102000.0
2008-03-17 14:00:00,52.85,53.26,52.8,53.26,179400.0,36.9468,37.2335,36.9119,37.2335,179400.0
2008-03-17 14:05:00,53.25,53.43,53.19,53.36,140600.0,37.2265,37.3523,37.1845,37.3034,140600.0
2008-03-17 14:10:00,53.35,53.36,53.03,53.03,106400.0,37.2964,37.3034,37.0727,37.0727,106400.0
2008-03-17 14:15:00,53.01,53.06,52.89,52.91,106900.0,37.0587,37.0936,36.9748,36.9888,106900.0
2008-03-17 14:20:00,52.91,52.93,52.8,52.88,119500.0,36.9888,37.0028,36.9119,36.9678,119500.0
2008-03-17 14:25:00,52.86,52.93,52.75,52.84,56400.0,36.9538,37.0028,36.8769,36.9399,56400.0
2008-03-17 14:30:00,52.86,52.9,52.68,52.75,91200.0,36.9538,36.9818,36.828,36.8769,91200.0
2008-03-17 14:35:00,52.74,53.11,52.72,53.11,95000.0,36.8699,37.1286,36.856,37.1286,95000.0
2008-03-17 14:40:00,53.12,53.21,53.07,53.18,144800.0,37.1356,37.1985,37.1006,37.1775,144800.0
2008-03-17 14:45:00,53.18,53.26,52.99,52.99,129300.0,37.1775,37.2335,37.0447,37.0447,129300.0
2008-03-17 14:50:00,53.0,53.1,52.87,52.89,83900.0,37.0517,37.1216,36.9608,36.9748,83900.0
2008-03-17 14:55:00,52.89,53.28,52.88,53.15,121100.0,36.9748,37.2474,36.9678,37.1566,121100.0
2008-03-17 15:00:00,53.16,53.61,53.16,53.54,153800.0,37.1636,37.4781,37.1636,37.4292,153800.0
2008-03-17 15:05:00,53.54,53.84,53.51,53.75,154900.0,37.4292,37.6389,37.4082,37.576,154900.0
2008-03-17 15:10:00,53.75,53.76,53.41,53.44,89500.0,37.576,37.583,37.3383,37.3593,89500.0
2008-03-17 15:15:00,53.43,53.54,53.4,53.53,62700.0,37.3523,37.4292,37.3313,37.4222,62700.0
2008-03-17 15:20:00,53.53,53.93,53.52,53.88,129100.0,37.4222,37.7019,37.4152,37.6669,129100.0
2008-03-17 15:25:00,53.88,53.94,53.62,53.64,112400.0,37.6669,37.7088,37.4851,37.4991,112400.0
2008-03-17 15:30:00,53.63,54.0,53.61,53.99,112300.0,37.4921,37.7508,37.4781,37.7438,112300.0
2008-03-17 15:35:00,54.0,54.01,53.8,53.92,152500.0,37.7508,37.7578,37.611,37.6949,152500.0
2008-03-17 15:40:00,53.93,53.96,53.78,53.86,119400.0,37.7019,37.7228,37.597,37.6529,119400.0
2008-03-17 15:45:00,53.87,53.88,53.59,53.72,121900.0,37.6599,37.6669,37.4642,37.555,121900.0
2008-03-17 15:50:00,53.7,53.75,53.55,53.67,131400.0,37.5411,37.576,37.4362,37.5201,131400.0
2008-03-17 15:55:00,53.68,53.69,53.39,53.44,229100.0,37.5271,37.5341,37.3243,37.3593,229100.0
2008-03-18 09:30:00,53.85,53.85,52.8,52.95,172100.0,37.6459,37.6459,36.9119,37.0168,172100.0
2008-03-18 09:35:00,52.89,53.27,52.7,53.12,113400.0,36.9748,37.2405,36.842,37.1356,113400.0
2008-03-18 09:40:00,53.14,53.28,52.85,53.01,107300.0,37.1496,37.2474,36.9468,37.0587,107300.0
2008-03-18 09:45:00,53.03,53.13,52.97,53.02,147900.0,37.0727,37.1426,37.0307,37.0657,147900.0
2008-03-18 09:50:00,53.02,53.09,52.58,52.65,194100.0,37.0657,37.1146,36.7581,36.807,194100.0
2008-03-18 09:55:00,52.66,52.7,52.45,52.46,132000.0,36.814,36.842,36.6672,36.6742,132000.0
2008-03-18 10:00:00,52.46,52.73,52.46,52.59,131500.0,36.6742,36.863,36.6742,36.7651,131500.0
2008-03-18 10:05:00,52.59,52.75,52.38,52.38,129900.0,36.7651,36.8769,36.6183,36.6183,129900.0
2008-03-18 10:10:00,52.4,52.54,52.29,52.33,86300.0,36.6323,36.7301,36.5554,36.5833,86300.0
2008-03-18 10:15:00,52.33,52.43,52.27,52.28,99200.0,36.5833,36.6532,36.5414,36.5484,99200.0
2008-03-18 10:20:00,52.28,52.39,52.15,52.15,75600.0,36.5484,36.6253,36.4575,36.4575,75600.0
2008-03-18 10:25:00,52.16,52.59,52.16,52.56,106100.0,36.4645,36.7651,36.4645,36.7441,106100.0
2008-03-18 10:30:00,52.55,52.6,52.44,52.54,50200.0,36.7371,36.7721,36.6602,36.7301,50200.0
2008-03-18 10:35:00,52.52,52.73,52.51,52.61,82400.0,36.7161,36.863,36.7092,36.7791,82400.0
2008-03-18 10:40:00,52.61,52.65,52.54,52.59,70700.0,36.7791,36.807,36.7301,36.7651,70700.0
2008-03-18 10:45:00,52.59,52.6,52.26,52.27,64400.0,36.7651,36.7721,36.5344,36.5414,64400.0
2008-03-18 10:50:00,52.26,52.54,52.2,52.51,77700.0,36.5344,36.7301,36.4924,36.7092,77700.0
2008-03-18 10:55:00,52.52,52.54,52.31,52.33,46900.0,36.7161,36.7301,36.5693,36.5833,46900.0
2008-03-18 11:00:00,52.35,52.46,52.29,52.45,44600.0,36.5973,36.6742,36.5554,36.6672,44600.0
2008-03-18 11:05:00,52.44,52.45,52.37,52.43,41200.0,36.6602,36.6672,36.6113,36.6532,41200.0
2008-03-18 11:10:00,52.43,52.43,52.26,52.28,154900.0,36.6532,36.6532,36.5344,36.5484,154900.0
2008-03-18 11:15:00,52.29,52.29,52.07,52.08,77500.0,36.5554,36.5554,36.4016,36.4085,77500.0
2008-03-18 11:20:00,52.09,52.22,52.05,52.2,73200.0,36.4155,36.5064,36.3876,36.4924,73200.0
2008-03-18 11:25:00,52.18,52.24,52.17,52.18,147400.0,36.4785,36.5204,36.4715,36.4785,147400.0
2008-03-18 11:30:00,52.17,52.2,52.0,52.02,173900.0,36.4715,36.4924,36.3526,36.3666,173900.0
2008-03-18 11:35:00,52.03,52.12,52.01,52.1,93800.0,36.3736,36.4365,36.3596,36.4225,93800.0
2008-03-18 11:40:00,52.09,52.13,52.0,52.07,63600.0,36.4155,36.4435,36.3526,36.4016,63600.0
2008-03-18 11:45:00,52.08,52.1,51.91,52.05,76200.0,36.4085,36.4225,36.2897,36.3876,76200.0
2008-03-18 11:50:00,52.05,52.06,51.81,51.91,124800.0,36.3876,36.3946,36.2198,36.2897,124800.0
2008-03-18 11:55:00,51.92,51.95,51.79,51.88,65300.0,36.2967,36.3177,36.2058,36.2687,65300.0
2008-03-18 12:00:00,51.87,51.96,51.82,51.88,71600.0,36.2617,36.3247,36.2268,36.2687,71600.0
2008-03-18 12:05:00,51.88,51.93,51.78,51.8,72500.0,36.2687,36.3037,36.1988,36.2128,72500.0
2008-03-18 12:10:00,51.79,51.87,51.64,51.72,107700.0,36.2058,36.2617,36.1009,36.1569,107700.0
2008-03-18 12:15:00,51.71,51.8,51.69,51.78,71000.0,36.1499,36.2128,36.1359,36.1988,71000.0
2008-03-18 12:20:00,51.78,51.8,51.61,51.73,83700.0,36.1988,36.2128,36.08,36.1639,83700.0
2008-03-18 12:25:00,51.74,51.8,51.68,51.73,74500.0,36.1709,36.2128,36.1289,36.1639,74500.0
2008-03-18 12:30:00,51.72,51.8,51.68,51.69,120100.0,36.1569,36.2128,36.1289,36.1359,120100.0
2008-03-18 12:35:00,51.7,51.86,51.69,51.83,91100.0,36.1429,36.2547,36.1359,36.2338,91100.0
2008-03-18 12:40:00,51.83,51.86,51.8,51.83,24600.0,36.2338,36.2547,36.2128,36.2338,24600.0
2008-03-18 12:45:00,51.82,51.83,51.75,51.78,49000.0,36.2268,36.2338,36.1778,36.1988,49000.0
2008-03-18 12:50:00,51.79,51.9,51.79,51.84,54000.0,36.2058,36.2827,36.2058,36.2408,54000.0
2008-03-18 12:55:00,51.83,51.87,51.77,51.83,63100.0,36.2338,36.2617,36.1918,36.2338,63100.0
2008-03-18 13:00:00,51.83,51.84,51.77,51.79,56600.0,36.2338,36.2408,36.1918,36.2058,56600.0
2008-03-18 13:05:00,51.79,51.88,51.77,51.81,40300.0,36.2058,36.2687,36.1918,36.2198,40300.0
2008-03-18 13:10:00,51.8,52.04,51.78,52.03,80500.0,36.2128,36.3806,36.1988,36.3736,80500.0
2008-03-18 13:15:00,52.04,52.09,51.94,51.94,65600.0,36.3806,36.4155,36.3107,36.3107,65600.0
2008-03-18 13:20:00,51.94,52.1,51.93,52.08,125900.0,36.3107,36.4225,36.3037,36.4085,125900.0
2008-03-18 13:25:00,52.07,52.11,52.02,52.1,48300.0,36.4016,36.4295,36.3666,36.4225,48300.0
2008-03-18 13:30:00,52.11,52.22,52.1,52.22,90900.0,36.4295,36.5064,36.4225,36.5064,90900.0
2008-03-18 13:35:00,52.21,52.23,52.15,52.22,75600.0,36.4994,36.5134,36.4575,36.5064,75600.0
2008-03-18 13:40:00,52.21,52.3,52.17,52.29,127100.0,36.4994,36.5623,36.4715,36.5554,127100.0
2008-03-18 13:45:00,52.28,52.5,52.28,52.46,139700.0,36.5484,36.7022,36.5484,36.6742,139700.0
2008-03-18 13:50:00,52.46,52.6,52.43,52.57,149200.0,36.6742,36.7721,36.6532,36.7511,149200.0
2008-03-18 13:55:00,52.57,52.59,52.51,52.52,87500.0,36.7511,36.7651,36.7092,36.7161,87500.0
2008-03-18 14:00:00,52.51,52.57,52.36,52.38,114300.0,36.7092,36.7511,36.6043,36.6183,114300.0
2008-03-18 14:05:00,52.38,52.55,52.21,52.24,161400.0,36.6183,36.7371,36.4994,36.5204,161400.0
2008-03-18 14:10:00,52.23,52.32,51.9,51.94,111800.0,36.5134,36.5763,36.2827,36.3107,111800.0
2008-03-18 14:15:00,51.9,52.0,51.6,51.83,307000.0,36.2827,36.3526,36.073,36.2338,307000.0
2008-03-18 14:20:00,51.83,51.97,51.62,51.84,228300.0,36.2338,36.3316,36.087,36.2408,228300.0
2008-03-18 14:25:00,51.83,51.88,51.38,51.85,401400.0,36.2338,36.2687,35.9192,36.2478,401400.0
2008-03-18 14:30:00,51.84,51.98,51.42,51.44,318000.0,36.2408,36.3386,35.9471,35.9611,318000.0
2008-03-18 14:35:00,51.44,51.75,51.42,51.68,207300.0,35.9611,36.1778,35.9471,36.1289,207300.0
2008-03-18 14:40:00,51.67,51.91,51.61,51.81,127200.0,36.1219,36.2897,36.08,36.2198,127200.0
2008-03-18 14:45:00,51.8,51.86,51.59,51.61,137400.0,36.2128,36.2547,36.066,36.08,137400.0
2008-03-18 14:50:00,51.6,51.88,51.55,51.66,167200.0,36.073,36.2687,36.038,36.1149,167200.0
2008-03-18 14:55:00,51.66,51.77,51.48,51.58,239800.0,36.1149,36.1918,35.9891,36.059,239800.0
2008-03-18 15:00:00,51.58,51.67,51.24,51.63,234100.0,36.059,36.1219,35.8213,36.094,234100.0
2008-03-18 15:05:00,51.64,51.69,51.11,51.15,220200.0,36.1009,36.1359,35.7304,35.7584,220200.0
2008-03-18 15:10:00,51.17,51.31,50.91,50.97,281000.0,35.7724,35.8702,35.5906,35.6326,281000.0
2008-03-18 15:15:00,50.96,51.13,50.81,51.12,217100.0,35.6256,35.7444,35.5207,35.7374,217100.0
2008-03-18 15:20:00,51.13,51.35,51.12,51.25,229400.0,35.7444,35.8982,35.7374,35.8283,229400.0
2008-03-18 15:25:00,51.25,51.34,51.02,51.26,206900.0,35.8283,35.8912,35.6675,35.8353,206900.0
2008-03-18 15:30:00,51.26,51.34,51.2,51.22,205300.0,35.8353,35.8912,35.7933,35.8073,205300.0
2008-03-18 15:35:00,51.21,51.32,51.07,51.08,211200.0,35.8003,35.8772,35.7025,35.7095,211200.0
2008-03-18 15:40:00,51.08,51.21,50.8,50.82,341700.0,35.7095,35.8003,35.5137,35.5277,341700.0
2008-03-18 15:45:00,50.82,50.87,50.6,50.6,325000.0,35.5277,35.5626,35.3739,35.3739,325000.0
2008-03-18 15:50:00,50.61,50.84,50.55,50.56,434900.0,35.3809,35.5417,35.3389,35.3459,434900.0
2008-03-18 15:55:00,50.56,50.96,50.5,50.88,802000.0,35.3459,35.6256,35.304,35.5696,802000.0
2008-03-19 09:30:00,50.36,50.8,50.04,50.12,295700.0,35.2061,35.5137,34.9824,35.0383,295700.0
2008-03-19 09:35:00,50.12,50.15,49.56,49.78,469100.0,35.0383,35.0593,34.6468,34.8006,469100.0
2008-03-19 09:40:00,49.76,50.16,49.71,50.11,296100.0,34.7867,35.0663,34.7517,35.0313,296100.0
2008-03-19 09:45:00,50.11,50.17,49.7,49.7,217300.0,35.0313,35.0733,34.7447,34.7447,217300.0
2008-03-19 09:50:00,49.72,49.72,49.27,49.41,319700.0,34.7587,34.7587,34.4441,34.542,319700.0
2008-03-19 09:55:00,49.42,49.5,49.23,49.39,361900.0,34.549,34.6049,34.4161,34.528,361900.0
2008-03-19 10:00:00,49.37,49.63,49.22,49.27,293300.0,34.514,34.6958,34.4091,34.4441,293300.0
2008-03-19 10:05:00,49.24,49.4,49.13,49.14,281900.0,34.4231,34.535,34.3462,34.3532,281900.0
2008-03-19 10:10:00,49.14,49.43,48.97,49.4,379600.0,34.3532,34.556,34.2344,34.535,379600.0
2008-03-19 10:15:00,49.4,49.62,49.37,49.62,249800.0,34.535,34.6888,34.514,34.6888,249800.0
2008-03-19 10:20:00,49.61,50.0,49.58,49.98,236000.0,34.6818,34.9544,34.6608,34.9405,236000.0
2008-03-19 10:25:00,49.98,50.1,49.93,49.96,217300.0,34.9405,35.0243,34.9055,34.9265,217300.0
2008-03-19 10:30:00,49.95,50.24,49.83,49.86,236000.0,34.9195,35.1222,34.8356,34.8566,236000.0
2008-03-19 10:35:00,49.86,49.99,49.7,49.85,170700.0,34.8566,34.9474,34.7447,34.8496,170700.0
2008-03-19 10:40:00,49.85,49.87,49.53,49.63,133800.0,34.8496,34.8636,34.6259,34.6958,133800.0
2008-03-19 10:45:00,49.62,49.85,49.62,49.84,110800.0,34.6888,34.8496,34.6888,34.8426,110800.0
2008-03-19 10:50:00,49.85,50.18,49.78,50.13,165700.0,34.8496,35.0803,34.8006,35.0453,165700.0
2008-03-19 10:55:00,50.11,50.12,49.82,50.0,133600.0,35.0313,35.0383,34.8286,34.9544,133600.0
2008-03-19 11:00:00,50.0,50.0,49.7,49.81,178200.0,34.9544,34.9544,34.7447,34.8216,178200.0
2008-03-19 11:05:00,49.81,49.81,49.63,49.74,176900.0,34.8216,34.8216,34.6958,34.7727,176900.0
2008-03-19 11:10:00,49.75,49.8,49.66,49.75,95200.0,34.7797,34.8146,34.7167,34.7797,95200.0
2008-03-19 11:15:00,49.76,49.84,49.6,49.61,104100.0,34.7867,34.8426,34.6748,34.6818,104100.0
2008-03-19 11:20:00,49.6,49.62,49.46,49.49,78400.0,34.6748,34.6888,34.5769,34.5979,78400.0
2008-03-19 11:25:00,49.5,49.6,49.4,49.6,161600.0,34.6049,34.6748,34.535,34.6748,161600.0
2008-03-19 11:30:00,49.6,49.62,49.5,49.56,44700.0,34.6748,34.6888,34.6049,34.6468,44700.0
2008-03-19 11:35:00,49.54,49.57,49.31,49.39,138800.0,34.6329,34.6538,34.4721,34.528,138800.0
2008-03-19 11:40:00,49.4,49.69,49.35,49.61,125800.0,34.535,34.7377,34.5,34.6818,125800.0
2008-03-19 11:45:00,49.63,49.65,49.43,49.51,87200.0,34.6958,34.7098,34.556,34.6119,87200.0
2008-03-19 11:50:00,49.51,49.51,49.16,49.21,131300.0,34.6119,34.6119,34.3672,34.4022,131300.0
2008-03-19 11:55:00,49.19,49.49,49.11,49.39,173500.0,34.3882,34.5979,34.3322,34.528,173500.0
2008-03-19 12:00:00,49.4,49.49,49.12,49.13,103100.0,34.535,34.5979,34.3392,34.3462,103100.0
2008-03-19 12:05:00,49.13,49.19,49.1,49.1,85700.0,34.3462,34.3882,34.3253,34.3253,85700.0
2008-03-19 12:10:00,49.1,49.25,49.1,49.14,88400.0,34.3253,34.4301,34.3253,34.3532,88400.0
2008-03-19 12:15:00,49.15,49.26,49.1,49.16,83300.0,34.3602,34.4371,34.3253,34.3672,83300.0
2008-03-19 12:20:00,49.16,49.24,49.09,49.21,142500.0,34.3672,34.4231,34.3183,34.4022,142500.0
2008-03-19 12:25:00,49.22,49.3,49.17,49.2,107700.0,34.4091,34.4651,34.3742,34.3952,107700.0
2008-03-19 12:30:00,49.2,49.24,49.12,49.13,105100.0,34.3952,34.4231,34.3392,34.3462,105100.0
2008-03-19 12:35:00,49.15,49.29,49.12,49.23,77100.0,34.3602,34.4581,34.3392,34.4161,77100.0
2008-03-19 12:40:00,49.21,49.23,49.05,49.13,149100.0,34.4022,34.4161,34.2903,34.3462,149100.0
2008-03-19 12:45:00,49.11,49.3,49.11,49.15,126300.0,34.3322,34.4651,34.3322,34.3602,126300.0
2008-03-19 12:50:00,49.14,49.15,48.97,49.11,104300.0,34.3532,34.3602,34.2344,34.3322,104300.0
2008-03-19 12:55:00,49.11,49.19,49.03,49.08,85600.0,34.3322,34.3882,34.2763,34.3113,85600.0
2008-03-19 13:00:00,49.09,49.23,49.04,49.21,89900.0,34.3183,34.4161,34.2833,34.4022,89900.0
2008-03-19 13:05:00,49.21,49.51,49.2,49.3,116800.0,34.4022,34.6119,34.3952,34.4651,116800.0
2008-03-19 13:10:00,49.29,49.48,49.25,49.27,121800.0,34.4581,34.5909,34.4301,34.4441,121800.0
2008-03-19 13:15:00,49.26,49.3,49.2,49.28,61900.0,34.4371,34.4651,34.3952,34.4511,61900.0
2008-03-19 13:20:00,49.3,49.44,49.25,49.4,77800.0,34.4651,34.5629,34.4301,34.535,77800.0
2008-03-19 13:25:00,49.4,49.4,49.05,49.08,111700.0,34.535,34.535,34.2903,34.3113,111700.0
2008-03-19 13:30:00,49.07,49.12,49.02,49.05,89100.0,34.3043,34.3392,34.2693,34.2903,89100.0
2008-03-19 13:35:00,49.06,49.13,49.02,49.12,83100.0,34.2973,34.3462,34.2693,34.3392,83100.0
2008-03-19 13:40:00,49.1,49.2,49.08,49.11,52700.0,34.3253,34.3952,34.3113,34.3322,52700.0
2008-03-19 13:45:00,49.1,49.13,49.0,49.03,74500.0,34.3253,34.3462,34.2553,34.2763,74500.0
2008-03-19 13:50:00,49.03,49.06,48.93,48.97,119500.0,34.2763,34.2973,34.2064,34.2344,119500.0
2008-03-19 13:55:00,48.99,49.2,48.96,49.14,88600.0,34.2484,34.3952,34.2274,34.3532,88600.0
2008-03-19 14:00:00,49.18,49.19,48.96,49.01,109800.0,34.3812,34.3882,34.2274,34.2623,109800.0
2008-03-19 14:05:00,49.0,49.09,48.96,49.07,116300.0,34.2553,34.3183,34.2274,34.3043,116300.0
2008-03-19 14:10:00,49.05,49.06,48.89,48.93,109600.0,34.2903,34.2973,34.1784,34.2064,109600.0
2008-03-19 14:15:00,48.93,49.04,48.91,48.98,98700.0,34.2064,34.2833,34.1924,34.2414,98700.0
2008-03-19 14:20:00,48.97,49.16,48.96,49.08,72300.0,34.2344,34.3672,34.2274,34.3113,72300.0
2008-03-19 14:25:00,49.1,49.1,49.0,49.1,79800.0,34.3253,34.3253,34.2553,34.3253,79800.0
2008-03-19 14:30:00,49.1,49.25,49.09,49.18,165100.0,34.3253,34.4301,34.3183,34.3812,165100.0
2008-03-19 14:35:00,49.18,49.24,49.08,49.09,129700.0,34.3812,34.4231,34.3113,34.3183,129700.0
2008-03-19 14:40:00,49.08,49.2,49.01,49.17,97500.0,34.3113,34.3952,34.2623,34.3742,97500.0
2008-03-19 14:45:00,49.18,49.37,49.16,49.22,106900.0,34.3812,34.514,34.3672,34.4091,106900.0
2008-03-19 14:50:00,49.23,49.34,49.18,49.27,85700.0,34.4161,34.493,34.3812,34.4441,85700.0
2008-03-19 14:55:00,49.27,49.48,49.12,49.47,167300.0,34.4441,34.5909,34.3392,34.5839,167300.0
2008-03-19 15:00:00,49.47,49.52,49.33,49.35,145300.0,34.5839,34.6189,34.486,34.5,145300.0
2008-03-19 15:05:00,49.34,49.57,49.3,49.5,115700.0,34.493,34.6538,34.4651,34.6049,115700.0
2008-03-19 15:10:00,49.5,49.58,49.4,49.41,113200.0,34.6049,34.6608,34.535,34.542,113200.0
2008-03-19 15:15:00,49.41,49.41,49.25,49.31,136700.0,34.542,34.542,34.4301,34.4721,136700.0
2008-03-19 15:20:00,49.29,49.35,49.05,49.05,163600.0,34.4581,34.5,34.2903,34.2903,163600.0
2008-03-19 15:25:00,49.05,49.3,49.04,49.23,197300.0,34.2903,34.4651,34.2833,34.4161,197300.0
2008-03-19 15:30:00,49.22,49.28,49.14,49.14,134800.0,34.4091,34.4511,34.3532,34.3532,134800.0
2008-03-19 15:35:00,49.14,49.19,48.98,49.01,259300.0,34.3532,34.3882,34.2414,34.2623,259300.0
2008-03-19 15:40:00,48.98,49.01,48.91,48.98,274800.0,34.2414,34.2623,34.1924,34.2414,274800.0
2008-03-19 15:45:00,48.98,49.0,48.8,48.8,207500.0,34.2414,34.2553,34.1155,34.1155,207500.0
2008-03-19 15:50:00,48.81,48.83,48.6,48.67,376700.0,34.1225,34.1365,33.9757,34.0247,376700.0
2008-03-19 15:55:00,48.67,48.87,48.61,48.7,506800.0,34.0247,34.1645,33.9827,34.0456,506800.0
2008-03-20 09:30:00,47.21,47.4,47.21,47.26,79100.0,33.004,33.1368,33.004,33.0389,79100.0
2008-03-20 09:35:00,47.26,47.27,46.7,46.74,1233400.0,33.0389,33.0459,32.6474,32.6754,1233400.0
2008-03-20 09:40:00,46.74,46.75,46.32,46.34,636600.0,32.6754,32.6824,32.3818,32.3958,636600.0
2008-03-20 09:45:00,46.34,46.73,46.33,46.54,553900.0,32.3958,32.6684,32.3888,32.5356,553900.0
2008-03-20 09:50:00,46.56,46.83,46.48,46.76,434200.0,32.5496,32.7383,32.4936,32.6894,434200.0
2008-03-20 09:55:00,46.73,46.9,46.57,46.85,252500.0,32.6684,32.7873,32.5566,32.7523,252500.0
2008-03-20 10:00:00,46.85,47.13,46.7,46.93,472400.0,32.7523,32.9481,32.6474,32.8082,472400.0
2008-03-20 10:05:00,46.94,47.22,46.92,46.93,305700.0,32.8152,33.011,32.8012,32.8082,305700.0
2008-03-20 10:10:00,46.93,46.98,46.75,46.77,258200.0,32.8082,32.8432,32.6824,32.6964,258200.0
2008-03-20 10:15:00,46.77,46.9,46.76,46.78,247100.0,32.6964,32.7873,32.6894,32.7034,247100.0
2008-03-20 10:20:00,46.78,47.11,46.76,47.05,339000.0,32.7034,32.9341,32.6894,32.8921,339000.0
2008-03-20 10:25:00,47.05,47.38,46.97,47.31,374300.0,32.8921,33.1228,32.8362,33.0739,374300.0
2008-03-20 10:30:00,47.32,47.34,47.05,47.08,335600.0,33.0809,33.0949,32.8921,32.9131,335600.0
2008-03-20 10:35:00,47.08,47.11,46.94,47.06,215400.0,32.9131,32.9341,32.8152,32.8991,215400.0
2008-03-20 10:40:00,47.06,47.23,46.9,47.17,188400.0,32.8991,33.018,32.7873,32.976,188400.0
2008-03-20 10:45:00,47.16,47.24,46.95,47.06,143600.0,32.969,33.025,32.8222,32.8991,143600.0
2008-03-20 10:50:00,47.07,47.45,46.93,47.43,208800.0,32.9061,33.1718,32.8082,33.1578,208800.0
2008-03-20 10:55:00,47.44,47.49,46.98,47.05,202300.0,33.1648,33.1997,32.8432,32.8921,202300.0
2008-03-20 11:00:00,47.07,47.17,46.85,46.86,110300.0,32.9061,32.976,32.7523,32.7593,110300.0
2008-03-20 11:05:00,46.85,47.04,46.79,46.99,128100.0,32.7523,32.8851,32.7104,32.8502,128100.0
2008-03-20 11:10:00,47.0,47.0,46.69,46.76,139400.0,32.8572,32.8572,32.6405,32.6894,139400.0
2008-03-20 11:15:00,46.75,46.94,46.71,46.71,104400.0,32.6824,32.8152,32.6544,32.6544,104400.0
2008-03-20 11:20:00,46.72,46.77,46.52,46.67,119200.0,32.6614,32.6964,32.5216,32.6265,119200.0
2008-03-20 11:25:00,46.68,46.68,46.49,46.58,73500.0,32.6335,32.6335,32.5006,32.5636,73500.0
2008-03-20 11:30:00,46.6,46.69,46.58,46.62,102900.0,32.5775,32.6405,32.5636,32.5915,102900.0
2008-03-20 11:35:00,46.61,46.64,46.38,46.45,109000.0,32.5845,32.6055,32.4237,32.4727,109000.0
2008-03-20 11:40:00,46.44,46.52,46.24,46.25,128300.0,32.4657,32.5216,32.3259,32.3329,128300.0
2008-03-20 11:45:00,46.25,46.27,46.0,46.06,194200.0,32.3329,32.3468,32.1581,32.2,194200.0
2008-03-20 11:50:00,46.07,46.3,46.02,46.3,124800.0,32.207,32.3678,32.1721,32.3678,124800.0
2008-03-20 11:55:00,46.3,46.3,46.0,46.02,87000.0,32.3678,32.3678,32.1581,32.1721,87000.0
2008-03-20 12:00:00,46.03,46.3,46.02,46.14,183000.0,32.1791,32.3678,32.1721,32.256,183000.0
2008-03-20 12:05:00,46.12,46.38,45.99,46.27,204200.0,32.242,32.4237,32.1511,32.3468,204200.0
2008-03-20 12:10:00,46.28,46.5,46.27,46.5,136600.0,32.3538,32.5076,32.3468,32.5076,136600.0
2008-03-20 12:15:00,46.49,46.67,46.38,46.38,202500.0,32.5006,32.6265,32.4237,32.4237,202500.0
2008-03-20 12:20:00,46.38,46.54,46.32,46.36,77200.0,32.4237,32.5356,32.3818,32.4098,77200.0
2008-03-20 12:25:00,46.36,46.36,46.04,46.07,134400.0,32.4098,32.4098,32.186,32.207,134400.0
2008-03-20 12:30:00,46.08,46.24,46.04,46.06,100700.0,32.214,32.3259,32.186,32.2,100700.0
2008-03-20 12:35:00,46.07,46.1,45.84,45.99,159900.0,32.207,32.228,32.0462,32.1511,159900.0
2008-03-20 12:40:00,45.99,46.09,45.83,45.95,128200.0,32.1511,32.221,32.0392,32.1231,128200.0
2008-03-20 12:45:00,45.95,46.0,45.91,45.98,160900.0,32.1231,32.1581,32.0952,32.1441,160900.0
2008-03-20 12:50:00,45.99,46.03,45.92,46.01,78600.0,32.1511,32.1791,32.1022,32.1651,78600.0
2008-03-20 12:55:00,46.01,46.2,45.98,46.19,81800.0,32.1651,32.2979,32.1441,32.2909,81800.0
2008-03-20 13:00:00,46.2,46.28,46.13,46.26,165700.0,32.2979,32.3538,32.249,32.3398,165700.0
2008-03-20 13:05:00,46.27,46.3,46.17,46.23,122000.0,32.3468,32.3678,32.2769,32.3189,122000.0
2008-03-20 13:10:00,46.2,46.33,46.11,46.26,87000.0,32.2979,32.3888,32.235,32.3398,87000.0
2008-03-20 13:15:00,46.26,46.29,46.15,46.17,50500.0,32.3398,32.3608,32.2629,32.2769,50500.0
2008-03-20 13:20:00,46.17,46.23,46.05,46.15,82800.0,32.2769,32.3189,32.193,32.2629,82800.0
2008-03-20 13:25:00,46.15,46.25,46.07,46.23,57200.0,32.2629,32.3329,32.207,32.3189,57200.0
2008-03-20 13:30:00,46.22,46.56,46.21,46.51,92300.0,32.3119,32.5496,32.3049,32.5146,92300.0
2008-03-20 13:35:00,46.52,46.52,46.37,46.41,148700.0,32.5216,32.5216,32.4167,32.4447,148700.0
2008-03-20 13:40:00,46.42,46.46,46.29,46.31,49100.0,32.4517,32.4797,32.3608,32.3748,49100.0
2008-03-20 13:45:00,46.32,46.47,46.32,46.42,65200.0,32.3818,32.4867,32.3818,32.4517,65200.0
2008-03-20 13:50:00,46.42,46.42,46.36,46.42,51200.0,32.4517,32.4517,32.4098,32.4517,51200.0
2008-03-20 13:55:00,46.42,46.46,46.28,46.37,63800.0,32.4517,32.4797,32.3538,32.4167,63800.0
2008-03-20 14:00:00,46.37,46.62,46.35,46.58,165000.0,32.4167,32.5915,32.4028,32.5636,165000.0
2008-03-20 14:05:00,46.58,46.74,46.56,46.7,130700.0,32.5636,32.6754,32.5496,32.6474,130700.0
2008-03-20 14:10:00,46.71,46.71,46.58,46.64,99600.0,32.6544,32.6544,32.5636,32.6055,99600.0
2008-03-20 14:15:00,46.65,46.67,46.55,46.58,76800.0,32.6125,32.6265,32.5426,32.5636,76800.0
2008-03-20 14:20:00,46.58,46.69,46.58,46.66,57400.0,32.5636,32.6405,32.5636,32.6195,57400.0
2008-03-20 14:25:00,46.66,46.74,46.6,46.71,55300.0,32.6195,32.6754,32.5775,32.6544,55300.0
2008-03-20 14:30:00,46.71,46.82,46.69,46.82,78400.0,32.6544,32.7313,32.6405,32.7313,78400.0
2008-03-20 14:35:00,46.81,46.96,46.81,46.87,89700.0,32.7243,32.8292,32.7243,32.7663,89700.0
2008-03-20 14:40:00,46.87,46.89,46.61,46.66,89900.0,32.7663,32.7803,32.5845,32.6195,89900.0
2008-03-20 14:45:00,46.67,46.7,46.59,46.67,116700.0,32.6265,32.6474,32.5705,32.6265,116700.0
2008-03-20 14:50:00,46.67,46.74,46.6,46.69,85100.0,32.6265,32.6754,32.5775,32.6405,85100.0
2008-03-20 14:55:00,46.67,46.69,46.53,46.62,93100.0,32.6265,32.6405,32.5286,32.5915,93100.0
2008-03-20 15:00:00,46.62,46.65,46.55,46.59,79000.0,32.5915,32.6125,32.5426,32.5705,79000.0
2008-03-20 15:05:00,46.59,46.6,46.5,46.52,68700.0,32.5705,32.5775,32.5076,32.5216,68700.0
2008-03-20 15:10:00,46.52,46.58,46.48,46.55,76900.0,32.5216,32.5636,32.4936,32.5426,76900.0
2008-03-20 15:15:00,46.54,46.55,46.51,46.55,78200.0,32.5356,32.5426,32.5146,32.5426,78200.0
2008-03-20 15:20:00,46.56,46.73,46.56,46.67,125900.0,32.5496,32.6684,32.5496,32.6265,125900.0
2008-03-20 15:25:00,46.66,46.67,46.36,46.4,138100.0,32.6195,32.6265,32.4098,32.4377,138100.0
2008-03-20 15:30:00,46.4,46.55,46.31,46.31,188100.0,32.4377,32.5426,32.3748,32.3748,188100.0
2008-03-20 15:35:00,46.32,46.35,46.02,46.06,358600.0,32.3818,32.4028,32.1721,32.2,358600.0
2008-03-20 15:40:00,46.06,46.08,45.85,45.87,343200.0,32.2,32.214,32.0532,32.0672,343200.0
2008-03-20 15:45:00,45.86,45.97,45.75,45.85,497900.0,32.0602,32.1371,31.9833,32.0532,497900.0
2008-03-20 15:50:00,45.84,46.19,45.8,46.13,592900.0,32.0462,32.2909,32.0183,32.249,592900.0
2008-03-20 15:55:00,46.13,46.16,45.87,46.07,662300.0,32.249,32.2699,32.0672,32.207,662300.0
2008-03-24 09:30:00,46.5,46.74,46.45,46.66,122300.0,32.5076,32.6754,32.4727,32.6195,122300.0
2008-03-24 09:35:00,46.66,46.69,46.37,46.56,151100.0,32.6195,32.6405,32.4167,32.5496,151100.0
2008-03-24 09:40:00,46.57,46.75,46.45,46.64,95200.0,32.5566,32.6824,32.4727,32.6055,95200.0
2008-03-24 09:45:00,46.63,46.71,46.26,46.47,105100.0,32.5985,32.6544,32.3398,32.4867,105100.0
2008-03-24 09:50:00,46.46,46.56,46.27,46.28,120700.0,32.4797,32.5496,32.3468,32.3538,120700.0
2008-03-24 09:55:00,46.27,46.41,46.25,46.29,78100.0,32.3468,32.4447,32.3329,32.3608,78100.0
2008-03-24 10:00:00,46.28,46.35,46.07,46.18,139200.0,32.3538,32.4028,32.207,32.2839,139200.0
2008-03-24 10:05:00,46.18,46.31,46.16,46.24,89400.0,32.2839,32.3748,32.2699,32.3259,89400.0
2008-03-24 10:10:00,46.23,46.76,46.22,46.74,158700.0,32.3189,32.6894,32.3119,32.6754,158700.0
2008-03-24 10:15:00,46.74,46.82,46.67,46.77,132100.0,32.6754,32.7313,32.6265,32.6964,132100.0
2008-03-24 10:20:00,46.77,46.8,46.55,46.57,104400.0,32.6964,32.7174,32.5426,32.5566,104400.0
2008-03-24 10:25:00,46.57,46.72,46.56,46.71,77800.0,32.5566,32.6614,32.5496,32.6544,77800.0
2008-03-24 10:30:00,46.7,46.95,46.67,46.94,106200.0,32.6474,32.8222,32.6265,32.8152,106200.0
2008-03-24 10:35:00,46.93,47.01,46.89,46.96,82500.0,32.8082,32.8642,32.7803,32.8292,82500.0
2008-03-24 10:40:00,46.96,47.1,46.8,47.09,141900.0,32.8292,32.9271,32.7174,32.9201,141900.0
2008-03-24 10:45:00,47.09,47.15,46.99,47.04,107300.0,32.9201,32.962,32.8502,32.8851,107300.0
2008-03-24 10:50:00,47.03,47.1,47.01,47.04,75800.0,32.8781,32.9271,32.8642,32.8851,75800.0
2008-03-24 10:55:00,47.04,47.05,46.79,46.88,79800.0,32.8851,32.8921,32.7104,32.7733,79800.0
2008-03-24 11:00:00,46.87,46.88,46.68,46.68,86600.0,32.7663,32.7733,32.6335,32.6335,86600.0
2008-03-24 11:05:00,46.68,46.86,46.68,46.82,59100.0,32.6335,32.7593,32.6335,32.7313,59100.0
2008-03-24 11:10:00,46.81,46.9,46.8,46.89,66500.0,32.7243,32.7873,32.7174,32.7803,66500.0
2008-03-24 11:15:00,46.88,47.02,46.84,46.84,40000.0,32.7733,32.8712,32.7453,32.7453,40000.0
2008-03-24 11:20:00,46.84,46.85,46.72,46.73,42900.0,32.7453,32.7523,32.6614,32.6684,42900.0
2008-03-24 11:25:00,46.72,46.73,46.66,46.69,44200.0,32.6614,32.6684,32.6195,32.6405,44200.0
2008-03-24 11:30:00,46.68,46.83,46.67,46.79,100700.0,32.6335,32.7383,32.6265,32.7104,100700.0
2008-03-24 11:35:00,46.78,46.93,46.73,46.93,76500.0,32.7034,32.8082,32.6684,32.8082,76500.0
2008-03-24 11:40:00,46.92,46.99,46.87,46.91,69900.0,32.8012,32.8502,32.7663,32.7943,69900.0
2008-03-24 11:45:00,46.9,46.93,46.63,46.67,59900.0,32.7873,32.8082,32.5985,32.6265,59900.0
2008-03-24 11:50:00,46.67,46.69,46.48,46.5,64100.0,32.6265,32.6405,32.4936,32.5076,64100.0
2008-03-24 11:55:00,46.5,46.61,46.48,46.52,37400.0,32.5076,32.5845,32.4936,32.5216,37400.0
2008-03-24 12:00:00,46.52,46.54,46.38,46.41,83200.0,32.5216,32.5356,32.4237,32.4447,83200.0
2008-03-24 12:05:00,46.4,46.43,46.27,46.33,75700.0,32.4377,32.4587,32.3468,32.3888,75700.0
2008-03-24 12:10:00,46.32,46.38,46.26,46.34,40200.0,32.3818,32.4237,32.3398,32.3958,40200.0
2008-03-24 12:15:00,46.33,46.42,46.32,46.39,33000.0,32.3888,32.4517,32.3818,32.4307,33000.0
2008-03-24 12:20:00,46.39,46.5,46.36,46.41,50600.0,32.4307,32.5076,32.4098,32.4447,50600.0
2008-03-24 12:25:00,46.41,46.42,46.32,46.35,33300.0,32.4447,32.4517,32.3818,32.4028,33300.0
2008-03-24 12:30:00,46.35,46.38,46.31,46.32,50100.0,32.4028,32.4237,32.3748,32.3818,50100.0
2008-03-24 12:35:00,46.32,46.4,46.24,46.25,79400.0,32.3818,32.4377,32.3259,32.3329,79400.0
2008-03-24 12:40:00,46.25,46.27,46.05,46.06,82100.0,32.3329,32.3468,32.193,32.2,82100.0
2008-03-24 12:45:00,46.06,46.16,45.99,46.16,141600.0,32.2,32.2699,32.1511,32.2699,141600.0
2008-03-24 12:50:00,46.16,46.3,46.06,46.15,65700.0,32.2699,32.3678,32.2,32.2629,65700.0
2008-03-24 12:55:00,46.14,46.31,46.13,46.27,43900.0,32.256,32.3748,32.249,32.3468,43900.0
2008-03-24 13:00:00,46.25,46.27,46.1,46.15,60300.0,32.3329,32.3468,32.228,32.2629,60300.0
2008-03-24 13:05:00,46.14,46.19,46.1,46.15,63600.0,32.256,32.2909,32.228,32.2629,63600.0
2008-03-24 13:10:00,46.14,46.17,46.1,46.14,48200.0,32.256,32.2769,32.228,32.256,48200.0
2008-03-24 13:15:00,46.13,46.2,46.12,46.19,66300.0,32.249,32.2979,32.242,32.2909,66300.0
2008-03-24 13:20:00,46.2,46.3,46.15,46.15,45800.0,32.2979,32.3678,32.2629,32.2629,45800.0
2008-03-24 13:25:00,46.15,46.15,45.97,45.98,72800.0,32.2629,32.2629,32.1371,32.1441,72800.0
2008-03-24 13:30:00,45.97,46.14,45.96,46.02,54700.0,32.1371,32.256,32.1301,32.1721,54700.0
2008-03-24 13:35:00,46.01,46.01,45.91,45.97,34700.0,32.1651,32.1651,32.0952,32.1371,34700.0
2008-03-24 13:40:00,45.97,46.06,45.97,45.99,62600.0,32.1371,32.2,32.1371,32.1511,62600.0
2008-03-24 13:45:00,45.98,46.02,45.97,46.01,58600.0,32.1441,32.1721,32.1371,32.1651,58600.0
2008-03-24 13:50:00,46.01,46.06,45.96,46.05,66200.0,32.1651,32.2,32.1301,32.193,66200.0
2008-03-24 13:55:00,46.04,46.14,45.98,46.1,89900.0,32.186,32.256,32.1441,32.228,89900.0
2008-03-24 14:00:00,46.1,46.12,45.97,46.04,55800.0,32.228,32.242,32.1371,32.186,55800.0
2008-03-24 14:05:00,46.04,46.04,45.97,45.97,35900.0,32.186,32.186,32.1371,32.1371,35900.0
2008-03-24 14:10:00,45.97,46.01,45.85,45.86,87600.0,32.1371,32.1651,32.0532,32.0602,87600.0
2008-03-24 14:15:00,45.85,45.86,45.56,45.7,184900.0,32.0532,32.0602,31.8505,31.9484,184900.0
2008-03-24 14:20:00,45.7,45.74,45.6,45.61,122100.0,31.9484,31.9763,31.8784,31.8854,122100.0
2008-03-24 14:25:00,45.61,45.63,45.56,45.58,56100.0,31.8854,31.8994,31.8505,31.8645,56100.0
2008-03-24 14:30:00,45.58,45.63,45.56,45.6,85800.0,31.8645,31.8994,31.8505,31.8784,85800.0
2008-03-24 14:35:00,45.58,45.66,45.52,45.6,106000.0,31.8645,31.9204,31.8225,31.8784,106000.0
2008-03-24 14:40:00,45.59,45.62,45.55,45.61,44600.0,31.8715,31.8924,31.8435,31.8854,44600.0
2008-03-24 14:45:00,45.61,45.66,45.39,45.42,124200.0,31.8854,31.9204,31.7316,31.7526,124200.0
2008-03-24 14:50:00,45.42,45.48,45.35,45.36,64000.0,31.7526,31.7946,31.7037,31.7107,64000.0
2008-03-24 14:55:00,45.35,45.41,45.35,45.38,67900.0,31.7037,31.7456,31.7037,31.7246,67900.0
2008-03-24 15:00:00,45.38,45.49,45.33,45.36,167800.0,31.7246,31.8015,31.6897,31.7107,167800.0
2008-03-24 15:05:00,45.36,45.44,45.3,45.32,89400.0,31.7107,31.7666,31.6687,31.6827,89400.0
2008-03-24 15:10:00,45.32,45.51,45.32,45.43,77600.0,31.6827,31.8155,31.6827,31.7596,77600.0
2008-03-24 15:15:00,45.42,45.6,45.42,45.51,93700.0,31.7526,31.8784,31.7526,31.8155,93700.0
2008-03-24 15:20:00,45.5,45.57,45.5,45.52,84800.0,31.8085,31.8575,31.8085,31.8225,84800.0
2008-03-24 15:25:00,45.51,45.55,45.41,45.41,64500.0,31.8155,31.8435,31.7456,31.7456,64500.0
2008-03-24 15:30:00,45.41,45.54,45.38,45.45,159600.0,31.7456,31.8365,31.7246,31.7736,159600.0
2008-03-24 15:35:00,45.45,45.5,45.4,45.5,129500.0,31.7736,31.8085,31.7386,31.8085,129500.0
2008-03-24 15:40:00,45.5,45.53,45.35,45.38,148000.0,31.8085,31.8295,31.7037,31.7246,148000.0
2008-03-24 15:45:00,45.38,45.51,45.36,45.44,189900.0,31.7246,31.8155,31.7107,31.7666,189900.0
2008-03-24 15:50:00,45.44,45.5,45.37,45.42,213400.0,31.7666,31.8085,31.7177,31.7526,213400.0
2008-03-24 15:55:00,45.42,45.55,45.4,45.53,260100.0,31.7526,31.8435,31.7386,31.8295,260100.0
2008-03-25 09:30:00,46.6,47.0,46.6,46.87,296700.0,32.5775,32.8572,32.5775,32.7663,296700.0
2008-03-25 09:35:00,46.87,47.02,46.66,46.95,201500.0,32.7663,32.8712,32.6195,32.8222,201500.0
2008-03-25 09:40:00,46.97,47.12,46.9,47.0,120700.0,32.8362,32.9411,32.7873,32.8572,120700.0
2008-03-25 09:45:00,47.0,47.1,46.71,46.72,159600.0,32.8572,32.9271,32.6544,32.6614,159600.0
2008-03-25 09:50:00,46.72,46.8,46.6,46.63,140900.0,32.6614,32.7174,32.5775,32.5985,140900.0
2008-03-25 09:55:00,46.63,46.65,46.47,46.48,138600.0,32.5985,32.6125,32.4867,32.4936,138600.0
2008-03-25 10:00:00,46.45,46.65,46.37,46.63,131200.0,32.4727,32.6125,32.4167,32.5985,131200.0
2008-03-25 10:05:00,46.64,46.82,46.55,46.76,134900.0,32.6055,32.7313,32.5426,32.6894,134900.0
2008-03-25 10:10:00,46.77,46.92,46.72,46.75,117800.0,32.6964,32.8012,32.6614,32.6824,117800.0
2008-03-25 10:15:00,46.74,46.88,46.7,46.86,107200.0,32.6754,32.7733,32.6474,32.7593,107200.0
2008-03-25 10:20:00,46.84,47.2,46.82,47.14,155400.0,32.7453,32.997,32.7313,32.955,155400.0
2008-03-25 10:25:00,47.15,47.2,46.8,46.84,118200.0,32.962,32.997,32.7174,32.7453,118200.0
2008-03-25 10:30:00,46.84,46.95,46.8,46.85,109800.0,32.7453,32.8222,32.7174,32.7523,109800.0
2008-03-25 10:35:00,46.85,46.89,46.75,46.77,70800.0,32.7523,32.7803,32.6824,32.6964,70800.0
2008-03-25 10:40:00,46.79,47.03,46.77,47.01,109300.0,32.7104,32.8781,32.6964,32.8642,109300.0
2008-03-25 10:45:00,47.02,47.27,47.02,47.26,103700.0,32.8712,33.0459,32.8712,33.0389,103700.0
2008-03-25 10:50:00,47.26,47.26,47.08,47.15,84300.0,33.0389,33.0389,32.9131,32.962,84300.0
2008-03-25 10:55:00,47.13,47.2,47.05,47.18,68700.0,32.9481,32.997,32.8921,32.983,68700.0
2008-03-25 11:00:00,47.16,47.19,47.07,47.11,61500.0,32.969,32.99,32.9061,32.9341,61500.0
2008-03-25 11:05:00,47.12,47.13,47.05,47.05,112100.0,32.9411,32.9481,32.8921,32.8921,112100.0
2008-03-25 11:10:00,47.05,47.17,47.03,47.11,91300.0,32.8921,32.976,32.8781,32.9341,91300.0
2008-03-25 11:15:00,47.11,47.15,47.05,47.05,63700.0,32.9341,32.962,32.8921,32.8921,63700.0
2008-03-25 11:20:00,47.05,47.12,47.04,47.1,42900.0,32.8921,32.9411,32.8851,32.9271,42900.0
2008-03-25 11:25:00,47.09,47.13,46.99,47.01,113300.0,32.9201,32.9481,32.8502,32.8642,113300.0
2008-03-25 11:30:00,47.01,47.1,46.96,47.09,100600.0,32.8642,32.9271,32.8292,32.9201,100600.0
2008-03-25 11:35:00,47.09,47.12,47.05,47.12,57300.0,32.9201,32.9411,32.8921,32.9411,57300.0
2008-03-25 11:40:00,47.1,47.16,47.06,47.11,86000.0,32.9271,32.969,32.8991,32.9341,86000.0
2008-03-25 11:45:00,47.12,47.14,46.98,47.01,55600.0,32.9411,32.955,32.8432,32.8642,55600.0
2008-03-25 11:50:00,47.01,47.02,46.89,46.93,72500.0,32.8642,32.8712,32.7803,32.8082,72500.0
2008-03-25 11:55:00,46.93,46.95,46.91,46.92,56400.0,32.8082,32.8222,32.7943,32.8012,56400.0
2008-03-25 12:00:00,46.93,46.96,46.9,46.92,99000.0,32.8082,32.8292,32.7873,32.8012,99000.0
2008-03-25 12:05:00,46.93,46.95,46.83,46.91,128600.0,32.8082,32.8222,32.7383,32.7943,128600.0
2008-03-25 12:10:00,46.91,46.96,46.88,46.96,58700.0,32.7943,32.8292,32.7733,32.8292,58700.0
2008-03-25 12:15:00,46.96,47.04,46.89,46.96,67200.0,32.8292,32.8851,32.7803,32.8292,67200.0
2008-03-25 12:20:00,46.97,47.01,46.87,46.94,49800.0,32.8362,32.8642,32.7663,32.8152,49800.0
2008-03-25 12:25:00,46.94,47.06,46.93,47.01,92400.0,32.8152,32.8991,32.8082,32.8642,92400.0
2008-03-25 12:30:00,47.0,47.02,46.92,46.92,79800.0,32.8572,32.8712,32.8012,32.8012,79800.0
2008-03-25 12:35:00,46.9,47.01,46.86,47.0,39600.0,32.7873,32.8642,32.7593,32.8572,39600.0
2008-03-25 12:40:00,47.0,47.01,46.9,46.9,32300.0,32.8572,32.8642,32.7873,32.7873,32300.0
2008-03-25 12:45:00,46.9,47.02,46.89,46.96,31400.0,32.7873,32.8712,32.7803,32.8292,31400.0
2008-03-25 12:50:00,46.97,47.02,46.96,47.01,72100.0,32.8362,32.8712,32.8292,32.8642,72100.0
2008-03-25 12:55:00,47.0,47.01,46.9,46.93,44300.0,32.8572,32.8642,32.7873,32.8082,44300.0
2008-03-25 13:00:00,46.92,46.98,46.89,46.9,73100.0,32.8012,32.8432,32.7803,32.7873,73100.0
2008-03-25 13:05:00,46.9,46.93,46.85,46.88,63500.0,32.7873,32.8082,32.7523,32.7733,63500.0
2008-03-25 13:10:00,46.9,46.95,46.85,46.89,48800.0,32.7873,32.8222,32.7523,32.7803,48800.0
2008-03-25 13:15:00,46.89,46.94,46.85,46.85,20400.0,32.7803,32.8152,32.7523,32.7523,20400.0
2008-03-25 13:20:00,46.85,46.94,46.83,46.85,57200.0,32.7523,32.8152,32.7383,32.7523,57200.0
2008-03-25 13:25:00,46.85,46.96,46.78,46.9,50000.0,32.7523,32.8292,32.7034,32.7873,50000.0
2008-03-25 13:30:00,46.91,46.99,46.91,46.92,43000.0,32.7943,32.8502,32.7943,32.8012,43000.0
2008-03-25 13:35:00,46.92,46.95,46.84,46.85,36100.0,32.8012,32.8222,32.7453,32.7523,36100.0
2008-03-25 13:40:00,46.85,46.96,46.85,46.95,54600.0,32.7523,32.8292,32.7523,32.8222,54600.0
2008-03-25 13:45:00,46.95,46.98,46.89,46.94,41400.0,32.8222,32.8432,32.7803,32.8152,41400.0
2008-03-25 13:50:00,46.95,46.95,46.84,46.94,47100.0,32.8222,32.8222,32.7453,32.8152,47100.0
2008-03-25 13:55:00,46.94,46.97,46.91,46.93,57500.0,32.8152,32.8362,32.7943,32.8082,57500.0
2008-03-25 14:00:00,46.94,46.96,46.89,46.93,70200.0,32.8152,32.8292,32.7803,32.8082,70200.0
2008-03-25 14:05:00,46.94,46.97,46.9,46.94,43900.0,32.8152,32.8362,32.7873,32.8152,43900.0
2008-03-25 14:10:00,46.93,46.97,46.92,46.94,124600.0,32.8082,32.8362,32.8012,32.8152,124600.0
2008-03-25 14:15:00,46.94,46.99,46.93,46.97,49300.0,32.8152,32.8502,32.8082,32.8362,49300.0
2008-03-25 14:20:00,46.96,46.99,46.93,46.96,50000.0,32.8292,32.8502,32.8082,32.8292,50000.0
2008-03-25 14:25:00,46.96,46.97,46.91,46.94,25200.0,32.8292,32.8362,32.7943,32.8152,25200.0
2008-03-25 14:30:00,46.93,46.93,46.83,46.86,82900.0,32.8082,32.8082,32.7383,32.7593,82900.0
2008-03-25 14:35:00,46.86,46.9,46.81,46.87,60500.0,32.7593,32.7873,32.7243,32.7663,60500.0
2008-03-25 14:40:00,46.87,46.9,46.82,46.89,38300.0,32.7663,32.7873,32.7313,32.7803,38300.0
2008-03-25 14:45:00,46.9,46.95,46.88,46.94,42300.0,32.7873,32.8222,32.7733,32.8152,42300.0
2008-03-25 14:50:00,46.93,47.05,46.92,46.95,92300.0,32.8082,32.8921,32.8012,32.8222,92300.0
2008-03-25 14:55:00,46.94,46.99,46.91,46.92,46100.0,32.8152,32.8502,32.7943,32.8012,46100.0
2008-03-25 15:00:00,46.92,46.97,46.89,46.95,38500.0,32.8012,32.8362,32.7803,32.8222,38500.0
2008-03-25 15:05:00,46.95,46.99,46.92,46.92,80600.0,32.8222,32.8502,32.8012,32.8012,80600.0
2008-03-25 15:10:00,46.92,46.95,46.81,46.85,181100.0,32.8012,32.8222,32.7243,32.7523,181100.0
2008-03-25 15:15:00,46.84,46.85,46.79,46.82,89800.0,32.7453,32.7523,32.7104,32.7313,89800.0
2008-03-25 15:20:00,46.82,46.85,46.77,46.85,69200.0,32.7313,32.7523,32.6964,32.7523,69200.0
2008-03-25 15:25:00,46.85,46.85,46.74,46.76,70700.0,32.7523,32.7523,32.6754,32.6894,70700.0
2008-03-25 15:30:00,46.77,46.84,46.7,46.7,128300.0,32.6964,32.7453,32.6474,32.6474,128300.0
2008-03-25 15:35:00,46.7,46.73,46.66,46.69,68100.0,32.6474,32.6684,32.6195,32.6405,68100.0
2008-03-25 15:40:00,46.69,46.85,46.68,46.79,174300.0,32.6405,32.7523,32.6335,32.7104,174300.0
2008-03-25 15:45:00,46.79,46.79,46.55,46.6,177100.0,32.7104,32.7104,32.5426,32.5775,177100.0
2008-03-25 15:50:00,46.6,46.65,46.54,46.62,207900.0,32.5775,32.6125,32.5356,32.5915,207900.0
2008-03-25 15:55:00,46.62,46.86,46.61,46.83,255800.0,32.5915,32.7593,32.5845,32.7383,255800.0
2008-03-26 09:30:00,47.19,47.45,47.05,47.41,158700.0,32.99,33.1718,32.8921,33.1438,158700.0
2008-03-26 09:35:00,47.41,47.61,47.24,47.57,256800.0,33.1438,33.2836,33.025,33.2557,256800.0
2008-03-26 09:40:00,47.58,47.6,47.0,47.0,180000.0,33.2626,33.2766,32.8572,32.8572,180000.0
2008-03-26 09:45:00,47.0,47.06,46.71,46.82,144600.0,32.8572,32.8991,32.6544,32.7313,144600.0
2008-03-26 09:50:00,46.82,47.02,46.8,46.99,99400.0,32.7313,32.8712,32.7174,32.8502,99400.0
2008-03-26 09:55:00,47.01,47.02,46.76,46.78,182700.0,32.8642,32.8712,32.6894,32.7034,182700.0
2008-03-26 10:00:00,46.78,46.98,46.61,46.98,129300.0,32.7034,32.8432,32.5845,32.8432,129300.0
2008-03-26 10:05:00,46.97,47.14,46.89,46.98,173500.0,32.8362,32.955,32.7803,32.8432,173500.0
2008-03-26 10:10:00,46.99,47.15,46.92,47.13,144500.0,32.8502,32.962,32.8012,32.9481,144500.0
2008-03-26 10:15:00,47.13,47.27,47.04,47.11,169300.0,32.9481,33.0459,32.8851,32.9341,169300.0
2008-03-26 10:20:00,47.11,47.19,47.11,47.12,120200.0,32.9341,32.99,32.9341,32.9411,120200.0
2008-03-26 10:25:00,47.11,47.13,46.94,47.06,88800.0,32.9341,32.9481,32.8152,32.8991,88800.0
2008-03-26 10:30:00,47.07,47.17,46.97,46.99,150700.0,32.9061,32.976,32.8362,32.8502,150700.0
2008-03-26 10:35:00,47.0,47.08,46.93,47.07,81400.0,32.8572,32.9131,32.8082,32.9061,81400.0
2008-03-26 10:40:00,47.08,47.17,46.93,46.95,82100.0,32.9131,32.976,32.8082,32.8222,82100.0
2008-03-26 10:45:00,46.95,46.98,46.86,46.98,99000.0,32.8222,32.8432,32.7593,32.8432,99000.0
2008-03-26 10:50:00,46.97,46.98,46.75,46.76,75200.0,32.8362,32.8432,32.6824,32.6894,75200.0
2008-03-26 10:55:00,46.78,47.12,46.78,47.12,105900.0,32.7034,32.9411,32.7034,32.9411,105900.0
2008-03-26 11:00:00,47.11,47.12,46.98,47.01,85300.0,32.9341,32.9411,32.8432,32.8642,85300.0
2008-03-26 11:05:00,47.01,47.09,47.0,47.02,87400.0,32.8642,32.9201,32.8572,32.8712,87400.0
2008-03-26 11:10:00,47.02,47.14,47.02,47.13,64100.0,32.8712,32.955,32.8712,32.9481,64100.0
2008-03-26 11:15:00,47.14,47.22,47.11,47.21,50000.0,32.955,33.011,32.9341,33.004,50000.0
2008-03-26 11:20:00,47.23,47.25,47.12,47.25,58600.0,33.018,33.0319,32.9411,33.0319,58600.0
2008-03-26 11:25:00,47.24,47.4,47.2,47.36,114600.0,33.025,33.1368,32.997,33.1088,114600.0
2008-03-26 11:30:00,47.35,47.4,47.31,47.36,71100.0,33.1019,33.1368,33.0739,33.1088,71100.0
2008-03-26 11:35:00,47.36,47.43,47.32,47.43,53800.0,33.1088,33.1578,33.0809,33.1578,53800.0
2008-03-26 11:40:00,47.42,47.45,47.33,47.44,43600.0,33.1508,33.1718,33.0879,33.1648,43600.0
2008-03-26 11:45:00,47.45,47.46,47.36,47.36,71300.0,33.1718,33.1788,33.1088,33.1088,71300.0
2008-03-26 11:50:00,47.37,47.45,47.25,47.31,65100.0,33.1158,33.1718,33.0319,33.0739,65100.0
2008-03-26 11:55:00,47.31,47.39,47.25,47.25,188200.0,33.0739,33.1298,33.0319,33.0319,188200.0
2008-03-26 12:00:00,47.26,47.34,47.25,47.3,59100.0,33.0389,33.0949,33.0319,33.0669,59100.0
2008-03-26 12:05:00,47.3,47.35,47.16,47.19,193500.0,33.0669,33.1019,32.969,32.99,193500.0
2008-03-26 12:10:00,47.19,47.19,46.97,47.03,64400.0,32.99,32.99,32.8362,32.8781,64400.0
2008-03-26 12:15:00,47.01,47.05,46.91,47.05,118000.0,32.8642,32.8921,32.7943,32.8921,118000.0
2008-03-26 12:20:00,47.05,47.11,46.96,46.98,104700.0,32.8921,32.9341,32.8292,32.8432,104700.0
2008-03-26 12:25:00,46.99,47.01,46.95,46.97,67900.0,32.8502,32.8642,32.8222,32.8362,67900.0
2008-03-26 12:30:00,46.97,47.0,46.91,46.95,61900.0,32.8362,32.8572,32.7943,32.8222,61900.0
2008-03-26 12:35:00,46.95,46.96,46.77,46.81,92500.0,32.8222,32.8292,32.6964,32.7243,92500.0
2008-03-26 12:40:00,46.81,47.07,46.81,47.02,167200.0,32.7243,32.9061,32.7243,32.8712,167200.0
2008-03-26 12:45:00,47.03,47.17,47.0,47.14,88100.0,32.8781,32.976,32.8572,32.955,88100.0
2008-03-26 12:50:00,47.14,47.17,47.09,47.13,146000.0,32.955,32.976,32.9201,32.9481,146000.0
2008-03-26 12:55:00,47.15,47.25,47.12,47.2,88100.0,32.962,33.0319,32.9411,32.997,88100.0
2008-03-26 13:00:00,47.2,47.29,47.2,47.25,73800.0,32.997,33.0599,32.997,33.0319,73800.0
2008-03-26 13:05:00,47.25,47.3,47.2,47.27,79900.0,33.0319,33.0669,32.997,33.0459,79900.0
2008-03-26 13:10:00,47.26,47.4,47.22,47.25,93000.0,33.0389,33.1368,33.011,33.0319,93000.0
2008-03-26 13:15:00,47.25,47.28,47.2,47.25,230900.0,33.0319,33.0529,32.997,33.0319,230900.0
2008-03-26 13:20:00,47.26,47.35,47.25,47.29,46300.0,33.0389,33.1019,33.0319,33.0599,46300.0
2008-03-26 13:25:00,47.29,47.41,47.29,47.34,49900.0,33.0599,33.1438,33.0599,33.0949,49900.0
2008-03-26 13:30:00,47.35,47.36,47.25,47.36,47700.0,33.1019,33.1088,33.0319,33.1088,47700.0
2008-03-26 13:35:00,47.37,47.43,47.36,47.4,46200.0,33.1158,33.1578,33.1088,33.1368,46200.0
2008-03-26 13:40:00,47.38,47.41,47.35,47.35,28600.0,33.1228,33.1438,33.1019,33.1019,28600.0
2008-03-26 13:45:00,47.35,47.41,47.35,47.36,41900.0,33.1019,33.1438,33.1019,33.1088,41900.0
2008-03-26 13:50:00,47.35,47.41,47.34,47.38,41600.0,33.1019,33.1438,33.0949,33.1228,41600.0
2008-03-26 13:55:00,47.38,47.38,47.36,47.37,23100.0,33.1228,33.1228,33.1088,33.1158,23100.0
2008-03-26 14:00:00,47.37,47.37,47.26,47.34,73600.0,33.1158,33.1158,33.0389,33.0949,73600.0
2008-03-26 14:05:00,47.33,47.34,47.23,47.29,90600.0,33.0879,33.0949,33.018,33.0599,90600.0
2008-03-26 14:10:00,47.29,47.3,47.21,47.28,65500.0,33.0599,33.0669,33.004,33.0529,65500.0
2008-03-26 14:15:00,47.29,47.29,47.26,47.27,36300.0,33.0599,33.0599,33.0389,33.0459,36300.0
2008-03-26 14:20:00,47.28,47.29,47.24,47.28,47400.0,33.0529,33.0599,33.025,33.0529,47400.0
2008-03-26 14:25:00,47.28,47.37,47.28,47.31,71600.0,33.0529,33.1158,33.0529,33.0739,71600.0
2008-03-26 14:30:00,47.31,47.42,47.29,47.39,57400.0,33.0739,33.1508,33.0599,33.1298,57400.0
2008-03-26 14:35:00,47.38,47.42,47.31,47.31,44900.0,33.1228,33.1508,33.0739,33.0739,44900.0
2008-03-26 14:40:00,47.32,47.35,47.3,47.34,33000.0,33.0809,33.1019,33.0669,33.0949,33000.0
2008-03-26 14:45:00,47.34,47.52,47.34,47.49,104400.0,33.0949,33.2207,33.0949,33.1997,104400.0
2008-03-26 14:50:00,47.49,47.49,47.34,47.35,42100.0,33.1997,33.1997,33.0949,33.1019,42100.0
2008-03-26 14:55:00,47.35,47.5,47.25,47.5,114300.0,33.1019,33.2067,33.0319,33.2067,114300.0
2008-03-26 15:00:00,47.5,47.52,47.4,47.48,87900.0,33.2067,33.2207,33.1368,33.1927,87900.0
2008-03-26 15:05:00,47.48,47.55,47.4,47.45,89600.0,33.1927,33.2417,33.1368,33.1718,89600.0
2008-03-26 15:10:00,47.46,47.47,47.3,47.36,60200.0,33.1788,33.1857,33.0669,33.1088,60200.0
2008-03-26 15:15:00,47.36,47.43,47.35,47.36,49500.0,33.1088,33.1578,33.1019,33.1088,49500.0
2008-03-26 15:20:00,47.36,47.45,47.35,47.38,50300.0,33.1088,33.1718,33.1019,33.1228,50300.0
2008-03-26 15:25:00,47.38,47.62,47.37,47.5,159500.0,33.1228,33.2906,33.1158,33.2067,159500.0
2008-03-26 15:30:00,47.49,47.5,47.36,47.37,90800.0,33.1997,33.2067,33.1088,33.1158,90800.0
2008-03-26 15:35:00,47.36,47.38,47.3,47.37,102500.0,33.1088,33.1228,33.0669,33.1158,102500.0
2008-03-26 15:40:00,47.36,47.51,47.35,47.4,182800.0,33.1088,33.2137,33.1019,33.1368,182800.0
2008-03-26 15:45:00,47.4,47.4,47.34,47.4,122100.0,33.1368,33.1368,33.0949,33.1368,122100.0
2008-03-26 15:50:00,47.39,47.45,47.3,47.31,356800.0,33.1298,33.1718,33.0669,33.0739,356800.0
2008-03-26 15:55:00,47.3,47.45,47.3,47.41,394400.0,33.0669,33.1718,33.0669,33.1438,394400.0
2008-03-27 09:30:00,47.26,47.35,46.74,46.74,157600.0,33.0389,33.1019,32.6754,32.6754,157600.0
2008-03-27 09:35:00,46.7,47.05,46.38,46.92,177000.0,32.6474,32.8921,32.4237,32.8012,177000.0
2008-03-27 09:40:00,46.94,47.1,46.9,47.08,105700.0,32.8152,32.9271,32.7873,32.9131,105700.0
2008-03-27 09:45:00,47.07,47.38,47.06,47.36,192900.0,32.9061,33.1228,32.8991,33.1088,192900.0
2008-03-27 09:50:00,47.36,47.42,47.21,47.37,160600.0,33.1088,33.1508,33.004,33.1158,160600.0
2008-03-27 09:55:00,47.37,47.44,47.27,47.44,75400.0,33.1158,33.1648,33.0459,33.1648,75400.0
2008-03-27 10:00:00,47.44,47.5,47.25,47.29,61600.0,33.1648,33.2067,33.0319,33.0599,61600.0
2008-03-27 10:05:00,47.3,47.34,47.13,47.2,85100.0,33.0669,33.0949,32.9481,32.997,85100.0
2008-03-27 10:10:00,47.2,47.21,47.04,47.04,138900.0,32.997,33.004,32.8851,32.8851,138900.0
2008-03-27 10:15:00,47.05,47.14,46.85,46.86,69100.0,32.8921,32.955,32.7523,32.7593,69100.0
2008-03-27 10:20:00,46.86,46.89,46.75,46.82,110600.0,32.7593,32.7803,32.6824,32.7313,110600.0
2008-03-27 10:25:00,46.83,46.89,46.75,46.87,113900.0,32.7383,32.7803,32.6824,32.7663,113900.0
2008-03-27 10:30:00,46.87,46.98,46.73,46.73,98300.0,32.7663,32.8432,32.6684,32.6684,98300.0
2008-03-27 10:35:00,46.74,46.91,46.74,46.88,68600.0,32.6754,32.7943,32.6754,32.7733,68600.0
2008-03-27 10:40:00,46.89,46.89,46.76,46.81,82900.0,32.7803,32.7803,32.6894,32.7243,82900.0
2008-03-27 10:45:00,46.81,46.89,46.76,46.78,86500.0,32.7243,32.7803,32.6894,32.7034,86500.0
2008-03-27 10:50:00,46.78,46.9,46.72,46.88,38200.0,32.7034,32.7873,32.6614,32.7733,38200.0
2008-03-27 10:55:00,46.88,46.97,46.84,46.95,45600.0,32.7733,32.8362,32.7453,32.8222,45600.0
2008-03-27 11:00:00,46.97,47.02,46.96,46.99,49500.0,32.8362,32.8712,32.8292,32.8502,49500.0
2008-03-27 11:05:00,46.97,46.97,46.84,46.9,36600.0,32.8362,32.8362,32.7453,32.7873,36600.0
2008-03-27 11:10:00,46.9,47.0,46.89,46.99,31800.0,32.7873,32.8572,32.7803,32.8502,31800.0
2008-03-27 11:15:00,46.98,47.05,46.89,46.9,61400.0,32.8432,32.8921,32.7803,32.7873,61400.0
2008-03-27 11:20:00,46.9,46.91,46.85,46.87,47400.0,32.7873,32.7943,32.7523,32.7663,47400.0
2008-03-27 11:25:00,46.89,46.98,46.88,46.95,24000.0,32.7803,32.8432,32.7733,32.8222,24000.0
2008-03-27 11:30:00,46.95,47.01,46.9,46.97,47600.0,32.8222,32.8642,32.7873,32.8362,47600.0
2008-03-27 11:35:00,46.99,47.1,46.8,46.84,58600.0,32.8502,32.9271,32.7174,32.7453,58600.0
2008-03-27 11:40:00,46.85,47.17,46.81,47.16,60100.0,32.7523,32.976,32.7243,32.969,60100.0
2008-03-27 11:45:00,47.16,47.17,47.04,47.09,59900.0,32.969,32.976,32.8851,32.9201,59900.0
2008-03-27 11:50:00,47.08,47.09,46.93,46.95,72800.0,32.9131,32.9201,32.8082,32.8222,72800.0
2008-03-27 11:55:00,46.96,47.0,46.87,46.98,47600.0,32.8292,32.8572,32.7663,32.8432,47600.0
2008-03-27 12:00:00,46.97,46.98,46.77,46.8,73500.0,32.8362,32.8432,32.6964,32.7174,73500.0
2008-03-27 12:05:00,46.83,46.84,46.68,46.73,55700.0,32.7383,32.7453,32.6335,32.6684,55700.0
2008-03-27 12:10:00,46.74,46.98,46.73,46.98,53400.0,32.6754,32.8432,32.6684,32.8432,53400.0
2008-03-27 12:15:00,46.97,47.0,46.76,46.82,61000.0,32.8362,32.8572,32.6894,32.7313,61000.0
2008-03-27 12:20:00,46.82,46.9,46.75,46.85,51100.0,32.7313,32.7873,32.6824,32.7523,51100.0
2008-03-27 12:25:00,46.85,46.92,46.8,46.88,40100.0,32.7523,32.8012,32.7174,32.7733,40100.0
2008-03-27 12:30:00,46.89,46.94,46.85,46.9,58200.0,32.7803,32.8152,32.7523,32.7873,58200.0
2008-03-27 12:35:00,46.9,47.03,46.9,47.0,44500.0,32.7873,32.8781,32.7873,32.8572,44500.0
2008-03-27 12:40:00,47.0,47.04,46.89,46.89,33200.0,32.8572,32.8851,32.7803,32.7803,33200.0
2008-03-27 12:45:00,46.92,46.98,46.84,46.88,23600.0,32.8012,32.8432,32.7453,32.7733,23600.0
2008-03-27 12:50:00,46.87,47.05,46.82,47.01,28800.0,32.7663,32.8921,32.7313,32.8642,28800.0
2008-03-27 12:55:00,47.0,47.06,46.87,46.89,26700.0,32.8572,32.8991,32.7663,32.7803,26700.0
2008-03-27 13:00:00,46.89,47.01,46.87,47.01,25000.0,32.7803,32.8642,32.7663,32.8642,25000.0
2008-03-27 13:05:00,47.0,47.01,46.87,46.9,18500.0,32.8572,32.8642,32.7663,32.7873,18500.0
2008-03-27 13:10:00,46.9,47.02,46.85,47.02,23700.0,32.7873,32.8712,32.7523,32.8712,23700.0
2008-03-27 13:15:00,47.03,47.1,46.96,47.06,24800.0,32.8781,32.9271,32.8292,32.8991,24800.0
2008-03-27 13:20:00,47.05,47.15,47.04,47.07,31900.0,32.8921,32.962,32.8851,32.9061,31900.0
2008-03-27 13:25:00,47.08,47.13,47.07,47.11,22700.0,32.9131,32.9481,32.9061,32.9341,22700.0
2008-03-27 13:30:00,47.11,47.12,46.94,46.99,35200.0,32.9341,32.9411,32.8152,32.8502,35200.0
2008-03-27 13:35:00,46.98,47.02,46.91,46.97,30200.0,32.8432,32.8712,32.7943,32.8362,30200.0
2008-03-27 13:40:00,46.97,47.1,46.85,47.07,84300.0,32.8362,32.9271,32.7523,32.9061,84300.0
2008-03-27 13:45:00,47.08,47.15,47.02,47.09,53800.0,32.9131,32.962,32.8712,32.9201,53800.0
2008-03-27 13:50:00,47.11,47.22,47.04,47.2,74800.0,32.9341,33.011,32.8851,32.997,74800.0
2008-03-27 13:55:00,47.2,47.26,47.18,47.24,38000.0,32.997,33.0389,32.983,33.025,38000.0
2008-03-27 14:00:00,47.24,47.25,47.07,47.1,32500.0,33.025,33.0319,32.9061,32.9271,32500.0
2008-03-27 14:05:00,47.09,47.25,47.07,47.16,56300.0,32.9201,33.0319,32.9061,32.969,56300.0
2008-03-27 14:10:00,47.16,47.21,47.15,47.18,21900.0,32.969,33.004,32.962,32.983,21900.0
2008-03-27 14:15:00,47.19,47.26,47.07,47.11,51400.0,32.99,33.0389,32.9061,32.9341,51400.0
2008-03-27 14:20:00,47.1,47.26,47.09,47.14,225400.0,32.9271,33.0389,32.9201,32.955,225400.0
2008-03-27 14:25:00,47.15,47.15,47.03,47.07,53300.0,32.962,32.962,32.8781,32.9061,53300.0
2008-03-27 14:30:00,47.06,47.15,47.06,47.14,26000.0,32.8991,32.962,32.8991,32.955,26000.0
2008-03-27 14:35:00,47.15,47.18,47.02,47.08,72000.0,32.962,32.983,32.8712,32.9131,72000.0
2008-03-27 14:40:00,47.07,47.12,47.05,47.11,43300.0,32.9061,32.9411,32.8921,32.9341,43300.0
2008-03-27 14:45:00,47.11,47.17,47.11,47.13,27800.0,32.9341,32.976,32.9341,32.9481,27800.0
2008-03-27 14:50:00,47.13,47.17,47.06,47.06,47000.0,32.9481,32.976,32.8991,32.8991,47000.0
2008-03-27 14:55:00,47.07,47.11,46.93,46.98,68600.0,32.9061,32.9341,32.8082,32.8432,68600.0
2008-03-27 15:00:00,46.96,47.02,46.94,47.0,32900.0,32.8292,32.8712,32.8152,32.8572,32900.0
2008-03-27 15:05:00,47.0,47.02,46.91,46.93,51600.0,32.8572,32.8712,32.7943,32.8082,51600.0
2008-03-27 15:10:00,46.93,47.0,46.89,47.0,48300.0,32.8082,32.8572,32.7803,32.8572,48300.0
2008-03-27 15:15:00,46.99,47.03,46.95,46.99,33600.0,32.8502,32.8781,32.8222,32.8502,33600.0
2008-03-27 15:20:00,46.99,46.99,46.86,46.86,42000.0,32.8502,32.8502,32.7593,32.7593,42000.0
2008-03-27 15:25:00,46.86,46.96,46.85,46.93,45600.0,32.7593,32.8292,32.7523,32.8082,45600.0
2008-03-27 15:30:00,46.92,47.05,46.9,46.92,79500.0,32.8012,32.8921,32.7873,32.8012,79500.0
2008-03-27 15:35:00,46.92,46.97,46.74,46.75,86600.0,32.8012,32.8362,32.6754,32.6824,86600.0
2008-03-27 15:40:00,46.75,46.85,46.71,46.74,95900.0,32.6824,32.7523,32.6544,32.6754,95900.0
2008-03-27 15:45:00,46.74,46.77,46.58,46.6,104400.0,32.6754,32.6964,32.5636,32.5775,104400.0
2008-03-27 15:50:00,46.61,46.74,46.56,46.56,157700.0,32.5845,32.6754,32.5496,32.5496,157700.0
2008-03-27 15:55:00,46.57,46.71,46.5,46.64,183800.0,32.5566,32.6544,32.5076,32.6055,183800.0
2008-03-28 09:30:00,45.85,46.31,45.51,45.55,154300.0,32.0532,32.3748,31.8155,31.8435,154300.0
2008-03-28 09:35:00,45.55,45.81,45.5,45.79,250400.0,31.8435,32.0253,31.8085,32.0113,250400.0
2008-03-28 09:40:00,45.8,46.01,45.74,45.77,168100.0,32.0183,32.1651,31.9763,31.9973,168100.0
2008-03-28 09:45:00,45.75,45.84,45.6,45.61,162200.0,31.9833,32.0462,31.8784,31.8854,162200.0
2008-03-28 09:50:00,45.61,46.0,45.6,45.97,152200.0,31.8854,32.1581,31.8784,32.1371,152200.0
2008-03-28 09:55:00,45.98,46.08,45.82,45.83,115300.0,32.1441,32.214,32.0322,32.0392,115300.0
2008-03-28 10:00:00,45.82,46.05,45.8,46.05,55900.0,32.0322,32.193,32.0183,32.193,55900.0
2008-03-28 10:05:00,46.06,46.28,46.01,46.27,73100.0,32.2,32.3538,32.1651,32.3468,73100.0
2008-03-28 10:10:00,46.26,46.38,46.11,46.19,97300.0,32.3398,32.4237,32.235,32.2909,97300.0
2008-03-28 10:15:00,46.19,46.37,46.15,46.35,50600.0,32.2909,32.4167,32.2629,32.4028,50600.0
2008-03-28 10:20:00,46.35,46.59,46.33,46.57,78800.0,32.4028,32.5705,32.3888,32.5566,78800.0
2008-03-28 10:25:00,46.58,46.63,46.37,46.44,57800.0,32.5636,32.5985,32.4167,32.4657,57800.0
2008-03-28 10:30:00,46.44,46.54,46.36,46.41,51200.0,32.4657,32.5356,32.4098,32.4447,51200.0
2008-03-28 10:35:00,46.42,46.43,46.15,46.22,75200.0,32.4517,32.4587,32.2629,32.3119,75200.0
2008-03-28 10:40:00,46.22,46.44,46.2,46.31,83400.0,32.3119,32.4657,32.2979,32.3748,83400.0
2008-03-28 10:45:00,46.34,46.53,46.34,46.48,71200.0,32.3958,32.5286,32.3958,32.4936,71200.0
2008-03-28 10:50:00,46.48,46.54,46.42,46.51,63700.0,32.4936,32.5356,32.4517,32.5146,63700.0
2008-03-28 10:55:00,46.52,46.55,46.36,46.51,95000.0,32.5216,32.5426,32.4098,32.5146,95000.0
2008-03-28 11:00:00,46.51,46.52,46.41,46.42,52300.0,32.5146,32.5216,32.4447,32.4517,52300.0
2008-03-28 11:05:00,46.43,46.55,46.43,46.47,61300.0,32.4587,32.5426,32.4587,32.4867,61300.0
2008-03-28 11:10:00,46.47,46.5,46.41,46.45,49600.0,32.4867,32.5076,32.4447,32.4727,49600.0
2008-03-28 11:15:00,46.45,46.46,46.29,46.3,67200.0,32.4727,32.4797,32.3608,32.3678,67200.0
2008-03-28 11:20:00,46.29,46.39,46.24,46.36,28000.0,32.3608,32.4307,32.3259,32.4098,28000.0
2008-03-28 11:25:00,46.36,46.53,46.36,46.48,38100.0,32.4098,32.5286,32.4098,32.4936,38100.0
2008-03-28 11:30:00,46.49,46.66,46.47,46.66,39500.0,32.5006,32.6195,32.4867,32.6195,39500.0
2008-03-28 11:35:00,46.65,46.71,46.6,46.68,41700.0,32.6125,32.6544,32.5775,32.6335,41700.0
2008-03-28 11:40:00,46.69,46.73,46.63,46.69,19400.0,32.6405,32.6684,32.5985,32.6405,19400.0
2008-03-28 11:45:00,46.69,46.72,46.6,46.67,28600.0,32.6405,32.6614,32.5775,32.6265,28600.0
2008-03-28 11:50:00,46.67,46.72,46.63,46.69,20500.0,32.6265,32.6614,32.5985,32.6405,20500.0
2008-03-28 11:55:00,46.71,46.71,46.49,46.52,44700.0,32.6544,32.6544,32.5006,32.5216,44700.0
2008-03-28 12:00:00,46.55,46.56,46.21,46.25,67300.0,32.5426,32.5496,32.3049,32.3329,67300.0
2008-03-28 12:05:00,46.25,46.38,46.2,46.31,67100.0,32.3329,32.4237,32.2979,32.3748,67100.0
2008-03-28 12:10:00,46.31,46.52,46.27,46.51,37500.0,32.3748,32.5216,32.3468,32.5146,37500.0
2008-03-28 12:15:00,46.52,46.53,46.35,46.41,42300.0,32.5216,32.5286,32.4028,32.4447,42300.0
2008-03-28 12:20:00,46.41,46.48,46.32,46.39,20400.0,32.4447,32.4936,32.3818,32.4307,20400.0
2008-03-28 12:25:00,46.39,46.47,46.34,46.47,23600.0,32.4307,32.4867,32.3958,32.4867,23600.0
2008-03-28 12:30:00,46.47,46.52,46.43,46.43,26100.0,32.4867,32.5216,32.4587,32.4587,26100.0
2008-03-28 12:35:00,46.43,46.43,46.35,46.41,12300.0,32.4587,32.4587,32.4028,32.4447,12300.0
2008-03-28 12:40:00,46.41,46.45,46.35,46.35,24400.0,32.4447,32.4727,32.4028,32.4028,24400.0
2008-03-28 12:45:00,46.35,46.38,46.32,46.35,15600.0,32.4028,32.4237,32.3818,32.4028,15600.0
2008-03-28 12:50:00,46.36,46.52,46.36,46.47,21100.0,32.4098,32.5216,32.4098,32.4867,21100.0
2008-03-28 12:55:00,46.46,46.49,46.41,46.41,21100.0,32.4797,32.5006,32.4447,32.4447,21100.0
2008-03-28 13:00:00,46.42,46.55,46.4,46.5,16500.0,32.4517,32.5426,32.4377,32.5076,16500.0
2008-03-28 13:05:00,46.48,46.54,46.48,46.5,12600.0,32.4936,32.5356,32.4936,32.5076,12600.0
2008-03-28 13:10:00,46.48,46.59,46.47,46.58,21800.0,32.4936,32.5705,32.4867,32.5636,21800.0
2008-03-28 13:15:00,46.58,46.64,46.52,46.58,27800.0,32.5636,32.6055,32.5216,32.5636,27800.0
2008-03-28 13:20:00,46.59,46.65,46.59,46.59,23800.0,32.5705,32.6125,32.5705,32.5705,23800.0
2008-03-28 13:25:00,46.61,46.68,46.61,46.66,12600.0,32.5845,32.6335,32.5845,32.6195,12600.0
2008-03-28 13:30:00,46.67,46.68,46.52,46.52,34900.0,32.6265,32.6335,32.5216,32.5216,34900.0
2008-03-28 13:35:00,46.53,46.58,46.47,46.53,27900.0,32.5286,32.5636,32.4867,32.5286,27900.0
2008-03-28 13:40:00,46.53,46.56,46.46,46.46,29100.0,32.5286,32.5496,32.4797,32.4797,29100.0
2008-03-28 13:45:00,46.47,46.5,46.42,46.42,35000.0,32.4867,32.5076,32.4517,32.4517,35000.0
2008-03-28 13:50:00,46.41,46.58,46.4,46.49,54900.0,32.4447,32.5636,32.4377,32.5006,54900.0
2008-03-28 13:55:00,46.49,46.59,46.48,46.57,21300.0,32.5006,32.5705,32.4936,32.5566,21300.0
2008-03-28 14:00:00,46.59,46.6,46.51,46.59,43600.0,32.5705,32.5775,32.5146,32.5705,43600.0
2008-03-28 14:05:00,46.6,46.6,46.51,46.59,40600.0,32.5775,32.5775,32.5146,32.5705,40600.0
2008-03-28 14:10:00,46.59,46.65,46.54,46.65,30600.0,32.5705,32.6125,32.5356,32.6125,30600.0
2008-03-28 14:15:00,46.66,46.7,46.6,46.66,37700.0,32.6195,32.6474,32.5775,32.6195,37700.0
2008-03-28 14:20:00,46.65,46.65,46.52,46.6,28000.0,32.6125,32.6125,32.5216,32.5775,28000.0
2008-03-28 14:25:00,46.61,46.62,46.48,46.54,38000.0,32.5845,32.5915,32.4936,32.5356,38000.0
2008-03-28 14:30:00,46.56,46.65,46.55,46.55,33300.0,32.5496,32.6125,32.5426,32.5426,33300.0
2008-03-28 14:35:00,46.56,46.64,46.53,46.53,38200.0,32.5496,32.6055,32.5286,32.5286,38200.0
2008-03-28 14:40:00,46.54,46.58,46.52,46.55,19800.0,32.5356,32.5636,32.5216,32.5426,19800.0
2008-03-28 14:45:00,46.55,46.65,46.53,46.64,25000.0,32.5426,32.6125,32.5286,32.6055,25000.0
2008-03-28 14:50:00,46.65,46.66,46.57,46.58,16300.0,32.6125,32.6195,32.5566,32.5636,16300.0
2008-03-28 14:55:00,46.58,46.68,46.53,46.67,27400.0,32.5636,32.6335,32.5286,32.6265,27400.0
2008-03-28 15:00:00,46.66,46.67,46.57,46.61,27900.0,32.6195,32.6265,32.5566,32.5845,27900.0
2008-03-28 15:05:00,46.62,46.7,46.58,46.69,41500.0,32.5915,32.6474,32.5636,32.6405,41500.0
2008-03-28 15:10:00,46.7,46.72,46.57,46.61,33700.0,32.6474,32.6614,32.5566,32.5845,33700.0
2008-03-28 15:15:00,46.6,46.6,46.47,46.55,34900.0,32.5775,32.5775,32.4867,32.5426,34900.0
2008-03-28 15:20:00,46.55,46.64,46.55,46.6,53000.0,32.5426,32.6055,32.5426,32.5775,53000.0
2008-03-28 15:25:00,46.59,46.67,46.54,46.6,41500.0,32.5705,32.6265,32.5356,32.5775,41500.0
2008-03-28 15:30:00,46.6,46.61,46.5,46.6,74200.0,32.5775,32.5845,32.5076,32.5775,74200.0
2008-03-28 15:35:00,46.6,46.62,46.5,46.52,67900.0,32.5775,32.5915,32.5076,32.5216,67900.0
2008-03-28 15:40:00,46.53,46.58,46.5,46.56,67100.0,32.5286,32.5636,32.5076,32.5496,67100.0
2008-03-28 15:45:00,46.57,46.62,46.52,46.6,109200.0,32.5566,32.5915,32.5216,32.5775,109200.0
2008-03-28 15:50:00,46.6,46.6,46.5,46.57,116700.0,32.5775,32.5775,32.5076,32.5566,116700.0
2008-03-28 15:55:00,46.57,46.59,46.49,46.54,167800.0,32.5566,32.5705,32.5006,32.5356,167800.0
2008-03-31 09:30:00,46.71,47.17,46.55,46.64,101700.0,32.6544,32.976,32.5426,32.6055,101700.0
2008-03-31 09:35:00,46.65,46.99,46.45,46.98,76200.0,32.6125,32.8502,32.4727,32.8432,76200.0
2008-03-31 09:40:00,46.98,47.05,46.84,46.85,73700.0,32.8432,32.8921,32.7453,32.7523,73700.0
2008-03-31 09:45:00,46.85,46.87,46.7,46.78,88000.0,32.7523,32.7663,32.6474,32.7034,88000.0
2008-03-31 09:50:00,46.8,46.8,46.3,46.4,135600.0,32.7174,32.7174,32.3678,32.4377,135600.0
2008-03-31 09:55:00,46.4,46.7,46.35,46.62,83800.0,32.4377,32.6474,32.4028,32.5915,83800.0
2008-03-31 10:00:00,46.59,46.63,46.5,46.56,86400.0,32.5705,32.5985,32.5076,32.5496,86400.0
2008-03-31 10:05:00,46.56,46.57,46.4,46.41,70700.0,32.5496,32.5566,32.4377,32.4447,70700.0
2008-03-31 10:10:00,46.41,46.58,46.4,46.57,55900.0,32.4447,32.5636,32.4377,32.5566,55900.0
2008-03-31 10:15:00,46.58,46.75,46.55,46.65,92100.0,32.5636,32.6824,32.5426,32.6125,92100.0
2008-03-31 10:20:00,46.66,46.77,46.6,46.64,74400.0,32.6195,32.6964,32.5775,32.6055,74400.0
2008-03-31 10:25:00,46.67,46.7,46.53,46.62,42800.0,32.6265,32.6474,32.5286,32.5915,42800.0
2008-03-31 10:30:00,46.64,46.7,46.45,46.49,69100.0,32.6055,32.6474,32.4727,32.5006,69100.0
2008-03-31 10:35:00,46.49,46.61,46.47,46.52,31400.0,32.5006,32.5845,32.4867,32.5216,31400.0
2008-03-31 10:40:00,46.51,46.52,46.24,46.29,50600.0,32.5146,32.5216,32.3259,32.3608,50600.0
2008-03-31 10:45:00,46.29,46.3,46.13,46.13,68100.0,32.3608,32.3678,32.249,32.249,68100.0
2008-03-31 10:50:00,46.13,46.27,46.1,46.16,59500.0,32.249,32.3468,32.228,32.2699,59500.0
2008-03-31 10:55:00,46.15,46.2,46.02,46.05,59400.0,32.2629,32.2979,32.1721,32.193,59400.0
2008-03-31 11:00:00,46.06,46.16,46.05,46.07,41500.0,32.2,32.2699,32.193,32.207,41500.0
2008-03-31 11:05:00,46.08,46.2,46.03,46.19,61300.0,32.214,32.2979,32.1791,32.2909,61300.0
2008-03-31 11:10:00,46.19,46.22,46.01,46.1,52000.0,32.2909,32.3119,32.1651,32.228,52000.0
2008-03-31 11:15:00,46.1,46.15,46.06,46.09,51000.0,32.228,32.2629,32.2,32.221,51000.0
2008-03-31 11:20:00,46.09,46.34,46.09,46.33,40700.0,32.221,32.3958,32.221,32.3888,40700.0
2008-03-31 11:25:00,46.33,46.43,46.25,46.28,50700.0,32.3888,32.4587,32.3329,32.3538,50700.0
2008-03-31 11:30:00,46.28,46.29,46.0,46.02,46400.0,32.3538,32.3608,32.1581,32.1721,46400.0
2008-03-31 11:35:00,46.03,46.04,45.72,45.77,146300.0,32.1791,32.186,31.9623,31.9973,146300.0
2008-03-31 11:40:00,45.76,45.83,45.57,45.79,182700.0,31.9903,32.0392,31.8575,32.0113,182700.0
2008-03-31 11:45:00,45.8,45.82,45.53,45.53,60900.0,32.0183,32.0322,31.8295,31.8295,60900.0
2008-03-31 11:50:00,45.53,45.54,45.47,45.48,83200.0,31.8295,31.8365,31.7876,31.7946,83200.0
2008-03-31 11:55:00,45.48,45.57,45.43,45.45,75700.0,31.7946,31.8575,31.7596,31.7736,75700.0
2008-03-31 12:00:00,45.43,45.47,45.27,45.27,176000.0,31.7596,31.7876,31.6477,31.6477,176000.0
2008-03-31 12:05:00,45.27,45.47,45.27,45.37,72600.0,31.6477,31.7876,31.6477,31.7177,72600.0
2008-03-31 12:10:00,45.37,45.4,45.27,45.3,33200.0,31.7177,31.7386,31.6477,31.6687,33200.0
2008-03-31 12:15:00,45.29,45.3,45.15,45.23,83100.0,31.6617,31.6687,31.5639,31.6198,83100.0
2008-03-31 12:20:00,45.23,45.3,45.11,45.27,91400.0,31.6198,31.6687,31.5359,31.6477,91400.0
2008-03-31 12:25:00,45.27,45.29,45.11,45.13,62200.0,31.6477,31.6617,31.5359,31.5499,62200.0
2008-03-31 12:30:00,45.13,45.21,45.12,45.15,64300.0,31.5499,31.6058,31.5429,31.5639,64300.0
2008-03-31 12:35:00,45.15,45.19,45.0,45.0,111800.0,31.5639,31.5918,31.459,31.459,111800.0
2008-03-31 12:40:00,45.0,45.12,44.74,45.1,276600.0,31.459,31.5429,31.2772,31.5289,276600.0
2008-03-31 12:45:00,45.1,45.22,45.09,45.18,87500.0,31.5289,31.6128,31.5219,31.5848,87500.0
2008-03-31 12:50:00,45.18,45.22,45.13,45.14,65400.0,31.5848,31.6128,31.5499,31.5569,65400.0
2008-03-31 12:55:00,45.13,45.26,45.09,45.22,49200.0,31.5499,31.6408,31.5219,31.6128,49200.0
2008-03-31 13:00:00,45.21,45.28,45.16,45.17,30600.0,31.6058,31.6547,31.5708,31.5778,30600.0
2008-03-31 13:05:00,45.15,45.26,45.13,45.15,65800.0,31.5639,31.6408,31.5499,31.5639,65800.0
2008-03-31 13:10:00,45.16,45.26,45.15,45.24,24800.0,31.5708,31.6408,31.5639,31.6268,24800.0
2008-03-31 13:15:00,45.25,45.27,45.16,45.2,30300.0,31.6338,31.6477,31.5708,31.5988,30300.0
2008-03-31 13:20:00,45.2,45.39,45.19,45.37,39500.0,31.5988,31.7316,31.5918,31.7177,39500.0
2008-03-31 13:25:00,45.37,45.37,45.13,45.2,88100.0,31.7177,31.7177,31.5499,31.5988,88100.0
2008-03-31 13:30:00,45.22,45.26,45.04,45.04,73900.0,31.6128,31.6408,31.487,31.487,73900.0
2008-03-31 13:35:00,45.04,45.1,45.01,45.06,78000.0,31.487,31.5289,31.466,31.5009,78000.0
2008-03-31 13:40:00,45.05,45.07,45.0,45.04,45000.0,31.4939,31.5079,31.459,31.487,45000.0
2008-03-31 13:45:00,45.03,45.04,44.95,44.95,60100.0,31.48,31.487,31.424,31.424,60100.0
2008-03-31 13:50:00,44.95,44.98,44.85,44.91,88800.0,31.424,31.445,31.3541,31.3961,88800.0
2008-03-31 13:55:00,44.91,45.0,44.88,44.92,64700.0,31.3961,31.459,31.3751,31.4031,64700.0
2008-03-31 14:00:00,44.91,44.98,44.88,44.96,114400.0,31.3961,31.445,31.3751,31.431,114400.0
2008-03-31 14:05:00,44.97,44.99,44.85,44.91,67400.0,31.438,31.452,31.3541,31.3961,67400.0
2008-03-31 14:10:00,44.93,44.98,44.93,44.95,42600.0,31.4101,31.445,31.4101,31.424,42600.0
2008-03-31 14:15:00,44.95,45.02,44.92,44.99,47000.0,31.424,31.473,31.4031,31.452,47000.0
2008-03-31 14:20:00,45.0,45.08,44.98,45.06,85600.0,31.459,31.5149,31.445,31.5009,85600.0
2008-03-31 14:25:00,45.06,45.1,45.04,45.07,56100.0,31.5009,31.5289,31.487,31.5079,56100.0
2008-03-31 14:30:00,45.07,45.15,45.05,45.15,71100.0,31.5079,31.5639,31.4939,31.5639,71100.0
2008-03-31 14:35:00,45.14,45.15,45.06,45.08,51600.0,31.5569,31.5639,31.5009,31.5149,51600.0
2008-03-31 14:40:00,45.08,45.16,45.02,45.06,78300.0,31.5149,31.5708,31.473,31.5009,78300.0
2008-03-31 14:45:00,45.06,45.13,45.04,45.06,65300.0,31.5009,31.5499,31.487,31.5009,65300.0
2008-03-31 14:50:00,45.05,45.05,44.92,44.98,55200.0,31.4939,31.4939,31.4031,31.445,55200.0
2008-03-31 14:55:00,44.97,45.09,44.96,45.09,38100.0,31.438,31.5219,31.431,31.5219,38100.0
2008-03-31 15:00:00,45.09,45.16,45.06,45.1,59300.0,31.5219,31.5708,31.5009,31.5289,59300.0
2008-03-31 15:05:00,45.1,45.14,45.07,45.14,58500.0,31.5289,31.5569,31.5079,31.5569,58500.0
2008-03-31 15:10:00,45.14,45.29,45.11,45.24,70900.0,31.5569,31.6617,31.5359,31.6268,70900.0
2008-03-31 15:15:00,45.23,45.37,45.2,45.36,91200.0,31.6198,31.7177,31.5988,31.7107,91200.0
2008-03-31 15:20:00,45.35,45.36,45.25,45.26,107000.0,31.7037,31.7107,31.6338,31.6408,107000.0
2008-03-31 15:25:00,45.26,45.27,45.21,45.22,106700.0,31.6408,31.6477,31.6058,31.6128,106700.0
2008-03-31 15:30:00,45.21,45.25,45.18,45.25,109900.0,31.6058,31.6338,31.5848,31.6338,109900.0
2008-03-31 15:35:00,45.25,45.25,45.23,45.25,133700.0,31.6338,31.6338,31.6198,31.6338,133700.0
2008-03-31 15:40:00,45.25,45.31,45.23,45.29,373500.0,31.6338,31.6757,31.6198,31.6617,373500.0
2008-03-31 15:45:00,45.29,45.35,45.28,45.3,263200.0,31.6617,31.7037,31.6547,31.6687,263200.0
2008-03-31 15:50:00,45.3,45.39,45.28,45.29,342900.0,31.6687,31.7316,31.6547,31.6617,342900.0
2008-03-31 15:55:00,45.29,45.38,45.27,45.33,305600.0,31.6617,31.7246,31.6477,31.6897,305600.0
2008-04-01 08:00:00,44.77,44.77,44.77,44.77,0.0,31.2982,31.2982,31.2982,31.2982,0.0
2008-04-01 08:05:00,44.77,44.77,44.77,44.77,0.0,31.2982,31.2982,31.2982,31.2982,0.0
2008-04-01 08:10:00,44.77,44.77,44.77,44.77,0.0,31.2982,31.2982,31.2982,31.2982,0.0
2008-04-01 08:15:00,44.77,44.77,44.77,44.77,0.0,31.2982,31.2982,31.2982,31.2982,0.0
2008-04-01 08:20:00,44.77,44.77,44.77,44.77,0.0,31.2982,31.2982,31.2982,31.2982,0.0
2008-04-01 08:25:00,44.72,44.72,44.72,44.72,200.0,31.2632,31.2632,31.2632,31.2632,200.0
2008-04-01 08:30:00,44.72,44.72,44.72,44.72,0.0,31.2632,31.2632,31.2632,31.2632,0.0
2008-04-01 08:35:00,44.5,44.5,44.5,44.5,1100.0,31.1095,31.1095,31.1095,31.1095,1100.0
2008-04-01 08:40:00,44.5,44.5,44.5,44.5,0.0,31.1095,31.1095,31.1095,31.1095,0.0
2008-04-01 08:45:00,44.5,44.5,44.5,44.5,0.0,31.1095,31.1095,31.1095,31.1095,0.0
2008-04-01 08:50:00,44.45,44.45,44.45,44.45,300.0,31.0745,31.0745,31.0745,31.0745,300.0
2008-04-01 08:55:00,44.45,44.45,44.45,44.45,0.0,31.0745,31.0745,31.0745,31.0745,0.0
2008-04-01 09:00:00,44.45,44.45,44.45,44.45,0.0,31.0745,31.0745,31.0745,31.0745,0.0
2008-04-01 09:05:00,44.45,44.45,44.45,44.45,100.0,31.0745,31.0745,31.0745,31.0745,100.0
2008-04-01 09:10:00,44.49,44.5,44.49,44.5,600.0,31.1025,31.1095,31.1025,31.1095,600.0
2008-04-01 09:15:00,44.5,44.5,44.5,44.5,300.0,31.1095,31.1095,31.1095,31.1095,300.0
2008-04-01 09:20:00,44.5,44.5,44.5,44.5,0.0,31.1095,31.1095,31.1095,31.1095,0.0
2008-04-01 09:25:00,44.5,44.5,44.5,44.5,900.0,31.1095,31.1095,31.1095,31.1095,900.0
2008-04-01 09:30:00,44.49,44.72,43.65,43.66,356000.0,31.1025,31.2632,30.5152,30.5222,356000.0
2008-04-01 09:35:00,43.67,44.24,43.64,43.86,347400.0,30.5292,30.9277,30.5082,30.662,347400.0
2008-04-01 09:40:00,43.87,43.87,43.68,43.74,180000.0,30.669,30.669,30.5362,30.5781,180000.0
2008-04-01 09:45:00,43.75,44.0,43.67,43.95,301400.0,30.5851,30.7599,30.5292,30.725,301400.0
2008-04-01 09:50:00,43.95,44.07,43.88,44.03,267100.0,30.725,30.8088,30.676,30.7809,267100.0
2008-04-01 09:55:00,44.04,44.26,43.98,44.19,243500.0,30.7879,30.9417,30.7459,30.8927,243500.0
2008-04-01 10:00:00,44.19,44.28,44.1,44.17,174500.0,30.8927,30.9557,30.8298,30.8788,174500.0
2008-04-01 10:05:00,44.17,44.25,43.97,44.08,214700.0,30.8788,30.9347,30.7389,30.8158,214700.0
2008-04-01 10:10:00,44.07,44.19,43.9,44.14,208700.0,30.8088,30.8927,30.69,30.8578,208700.0
2008-04-01 10:15:00,44.14,44.15,44.07,44.1,123200.0,30.8578,30.8648,30.8088,30.8298,123200.0
2008-04-01 10:20:00,44.09,44.09,43.84,43.92,151800.0,30.8228,30.8228,30.6481,30.704,151800.0
2008-04-01 10:25:00,43.91,44.03,43.86,43.99,179500.0,30.697,30.7809,30.662,30.7529,179500.0
2008-04-01 10:30:00,44.0,44.12,43.84,43.84,148900.0,30.7599,30.8438,30.6481,30.6481,148900.0
2008-04-01 10:35:00,43.86,43.98,43.8,43.95,232000.0,30.662,30.7459,30.6201,30.725,232000.0
2008-04-01 10:40:00,43.94,44.07,43.92,44.07,202600.0,30.718,30.8088,30.704,30.8088,202600.0
2008-04-01 10:45:00,44.06,44.33,44.04,44.25,233100.0,30.8019,30.9906,30.7879,30.9347,233100.0
2008-04-01 10:50:00,44.25,44.3,44.15,44.16,119000.0,30.9347,30.9696,30.8648,30.8718,119000.0
2008-04-01 10:55:00,44.16,44.2,44.0,44.03,161100.0,30.8718,30.8997,30.7599,30.7809,161100.0
2008-04-01 11:00:00,44.04,44.25,44.02,44.25,92100.0,30.7879,30.9347,30.7739,30.9347,92100.0
2008-04-01 11:05:00,44.25,44.38,44.21,44.27,137600.0,30.9347,31.0256,30.9067,30.9487,137600.0
2008-04-01 11:10:00,44.27,44.35,44.18,44.28,87700.0,30.9487,31.0046,30.8857,30.9557,87700.0
2008-04-01 11:15:00,44.27,44.3,44.21,44.3,52300.0,30.9487,30.9696,30.9067,30.9696,52300.0
2008-04-01 11:20:00,44.3,44.36,44.22,44.3,125700.0,30.9696,31.0116,30.9137,30.9696,125700.0
2008-04-01 11:25:00,44.33,44.42,44.25,44.3,77400.0,30.9906,31.0535,30.9347,30.9696,77400.0
2008-04-01 11:30:00,44.29,44.34,44.26,44.33,55300.0,30.9626,30.9976,30.9417,30.9906,55300.0
2008-04-01 11:35:00,44.34,44.34,44.26,44.29,48600.0,30.9976,30.9976,30.9417,30.9626,48600.0
2008-04-01 11:40:00,44.28,44.32,44.27,44.29,36700.0,30.9557,30.9836,30.9487,30.9626,36700.0
2008-04-01 11:45:00,44.29,44.3,44.21,44.26,61900.0,30.9626,30.9696,30.9067,30.9417,61900.0
2008-04-01 11:50:00,44.26,44.42,44.26,44.39,98100.0,30.9417,31.0535,30.9417,31.0326,98100.0
2008-04-01 11:55:00,44.39,44.53,44.35,44.46,126600.0,31.0326,31.1304,31.0046,31.0815,126600.0
2008-04-01 12:00:00,44.46,44.64,44.45,44.57,102500.0,31.0815,31.2073,31.0745,31.1584,102500.0
2008-04-01 12:05:00,44.57,44.71,44.54,44.55,102500.0,31.1584,31.2563,31.1374,31.1444,102500.0
2008-04-01 12:10:00,44.55,44.65,44.49,44.55,69400.0,31.1444,31.2143,31.1025,31.1444,69400.0
2008-04-01 12:15:00,44.55,44.69,44.54,44.59,65800.0,31.1444,31.2423,31.1374,31.1724,65800.0
2008-04-01 12:20:00,44.61,44.79,44.58,44.78,72700.0,31.1863,31.3122,31.1654,31.3052,72700.0
2008-04-01 12:25:00,44.77,44.82,44.73,44.79,48900.0,31.2982,31.3332,31.2702,31.3122,48900.0
2008-04-01 12:30:00,44.78,44.83,44.63,44.64,98000.0,31.3052,31.3401,31.2003,31.2073,98000.0
2008-04-01 12:35:00,44.65,44.75,44.64,44.73,57800.0,31.2143,31.2842,31.2073,31.2702,57800.0
2008-04-01 12:40:00,44.72,44.79,44.69,44.79,53400.0,31.2632,31.3122,31.2423,31.3122,53400.0
2008-04-01 12:45:00,44.8,44.82,44.65,44.65,46200.0,31.3192,31.3332,31.2143,31.2143,46200.0
2008-04-01 12:50:00,44.66,44.78,44.61,44.78,36700.0,31.2213,31.3052,31.1863,31.3052,36700.0
2008-04-01 12:55:00,44.79,44.79,44.7,44.75,23500.0,31.3122,31.3122,31.2493,31.2842,23500.0
2008-04-01 13:00:00,44.75,44.81,44.73,44.8,36100.0,31.2842,31.3262,31.2702,31.3192,36100.0
2008-04-01 13:05:00,44.8,44.92,44.8,44.86,57800.0,31.3192,31.4031,31.3192,31.3611,57800.0
2008-04-01 13:10:00,44.86,44.86,44.72,44.74,41700.0,31.3611,31.3611,31.2632,31.2772,41700.0
2008-04-01 13:15:00,44.75,44.9,44.15,44.8,81500.0,31.2842,31.3891,30.8648,31.3192,81500.0
2008-04-01 13:20:00,44.79,44.83,44.75,44.8,31900.0,31.3122,31.3401,31.2842,31.3192,31900.0
2008-04-01 13:25:00,44.8,44.88,44.77,44.79,45600.0,31.3192,31.3751,31.2982,31.3122,45600.0
2008-04-01 13:30:00,44.8,44.91,44.79,44.85,41700.0,31.3192,31.3961,31.3122,31.3541,41700.0
2008-04-01 13:35:00,44.85,44.91,44.71,44.71,79300.0,31.3541,31.3961,31.2563,31.2563,79300.0
2008-04-01 13:40:00,44.71,44.74,44.7,44.7,28400.0,31.2563,31.2772,31.2493,31.2493,28400.0
2008-04-01 13:45:00,44.7,44.81,44.7,44.77,45900.0,31.2493,31.3262,31.2493,31.2982,45900.0
2008-04-01 13:50:00,44.77,44.82,44.77,44.77,62400.0,31.2982,31.3332,31.2982,31.2982,62400.0
2008-04-01 13:55:00,44.77,44.81,44.69,44.8,65200.0,31.2982,31.3262,31.2423,31.3192,65200.0
2008-04-01 14:00:00,44.8,44.8,44.65,44.69,49400.0,31.3192,31.3192,31.2143,31.2423,49400.0
2008-04-01 14:05:00,44.69,44.8,44.68,44.77,69900.0,31.2423,31.3192,31.2353,31.2982,69900.0
2008-04-01 14:10:00,44.77,44.84,44.76,44.83,33700.0,31.2982,31.3471,31.2912,31.3401,33700.0
2008-04-01 14:15:00,44.83,44.83,44.7,44.71,42300.0,31.3401,31.3401,31.2493,31.2563,42300.0
2008-04-01 14:20:00,44.71,44.8,44.69,44.74,68400.0,31.2563,31.3192,31.2423,31.2772,68400.0
2008-04-01 14:25:00,44.75,44.8,44.23,44.75,259900.0,31.2842,31.3192,30.9207,31.2842,259900.0
2008-04-01 14:30:00,44.76,44.8,44.66,44.72,47300.0,31.2912,31.3192,31.2213,31.2632,47300.0
2008-04-01 14:35:00,44.71,44.75,44.66,44.69,93700.0,31.2563,31.2842,31.2213,31.2423,93700.0
2008-04-01 14:40:00,44.7,44.72,44.66,44.66,53300.0,31.2493,31.2632,31.2213,31.2213,53300.0
2008-04-01 14:45:00,44.67,44.78,44.66,44.74,55100.0,31.2283,31.3052,31.2213,31.2772,55100.0
2008-04-01 14:50:00,44.75,44.75,44.64,44.66,119600.0,31.2842,31.2842,31.2073,31.2213,119600.0
2008-04-01 14:55:00,44.64,44.72,44.59,44.62,53800.0,31.2073,31.2632,31.1724,31.1933,53800.0
2008-04-01 15:00:00,44.62,44.69,44.61,44.65,69100.0,31.1933,31.2423,31.1863,31.2143,69100.0
2008-04-01 15:05:00,44.67,44.71,44.66,44.7,56700.0,31.2283,31.2563,31.2213,31.2493,56700.0
2008-04-01 15:10:00,44.69,44.76,44.63,44.63,104700.0,31.2423,31.2912,31.2003,31.2003,104700.0
2008-04-01 15:15:00,44.63,44.79,44.62,44.69,89300.0,31.2003,31.3122,31.1933,31.2423,89300.0
2008-04-01 15:20:00,44.68,44.76,44.63,44.63,87100.0,31.2353,31.2912,31.2003,31.2003,87100.0
2008-04-01 15:25:00,44.64,44.71,44.6,44.67,160000.0,31.2073,31.2563,31.1794,31.2283,160000.0
2008-04-01 15:30:00,44.67,44.68,44.11,44.58,114300.0,31.2283,31.2353,30.8368,31.1654,114300.0
2008-04-01 15:35:00,44.57,44.67,44.53,44.67,127100.0,31.1584,31.2283,31.1304,31.2283,127100.0
2008-04-01 15:40:00,44.67,44.78,44.64,44.75,161400.0,31.2283,31.3052,31.2073,31.2842,161400.0
2008-04-01 15:45:00,44.75,44.82,44.73,44.77,228600.0,31.2842,31.3332,31.2702,31.2982,228600.0
2008-04-01 15:50:00,44.78,44.85,44.75,44.79,253600.0,31.3052,31.3541,31.2842,31.3122,253600.0
2008-04-01 15:55:00,44.78,44.83,44.74,44.8,357100.0,31.3052,31.3401,31.2772,31.3192,357100.0
2008-04-02 09:30:00,45.01,45.37,45.01,45.32,144300.0,31.466,31.7177,31.466,31.6827,144300.0
2008-04-02 09:35:00,45.31,45.66,45.24,45.58,176900.0,31.6757,31.9204,31.6268,31.8645,176900.0
2008-04-02 09:40:00,45.55,45.75,45.53,45.65,101500.0,31.8435,31.9833,31.8295,31.9134,101500.0
2008-04-02 09:45:00,45.65,45.9,45.64,45.82,129700.0,31.9134,32.0882,31.9064,32.0322,129700.0
2008-04-02 09:50:00,45.81,45.81,45.5,45.51,113200.0,32.0253,32.0253,31.8085,31.8155,113200.0
2008-04-02 09:55:00,45.49,45.69,45.49,45.52,109800.0,31.8015,31.9414,31.8015,31.8225,109800.0
2008-04-02 10:00:00,45.53,45.62,45.49,45.61,93500.0,31.8295,31.8924,31.8015,31.8854,93500.0
2008-04-02 10:05:00,45.6,45.69,45.45,45.48,108600.0,31.8784,31.9414,31.7736,31.7946,108600.0
2008-04-02 10:10:00,45.48,45.65,45.45,45.61,150100.0,31.7946,31.9134,31.7736,31.8854,150100.0
2008-04-02 10:15:00,45.61,45.65,45.52,45.63,140800.0,31.8854,31.9134,31.8225,31.8994,140800.0
2008-04-02 10:20:00,45.63,45.64,45.5,45.51,146900.0,31.8994,31.9064,31.8085,31.8155,146900.0
2008-04-02 10:25:00,45.51,45.82,45.5,45.76,158300.0,31.8155,32.0322,31.8085,31.9903,158300.0
2008-04-02 10:30:00,45.75,45.82,45.64,45.73,181600.0,31.9833,32.0322,31.9064,31.9693,181600.0
2008-04-02 10:35:00,45.73,45.8,45.71,45.79,105400.0,31.9693,32.0183,31.9553,32.0113,105400.0
2008-04-02 10:40:00,45.78,45.9,45.74,45.88,113600.0,32.0043,32.0882,31.9763,32.0742,113600.0
2008-04-02 10:45:00,45.89,45.95,45.85,45.88,126500.0,32.0812,32.1231,32.0532,32.0742,126500.0
2008-04-02 10:50:00,45.88,45.98,45.88,45.97,99900.0,32.0742,32.1441,32.0742,32.1371,99900.0
2008-04-02 10:55:00,45.97,46.1,45.8,46.05,209100.0,32.1371,32.228,32.0183,32.193,209100.0
2008-04-02 11:00:00,46.05,46.24,46.04,46.23,103200.0,32.193,32.3259,32.186,32.3189,103200.0
2008-04-02 11:05:00,46.23,46.35,46.17,46.33,108000.0,32.3189,32.4028,32.2769,32.3888,108000.0
2008-04-02 11:10:00,46.33,46.39,46.28,46.38,89600.0,32.3888,32.4307,32.3538,32.4237,89600.0
2008-04-02 11:15:00,46.37,46.39,46.24,46.24,56300.0,32.4167,32.4307,32.3259,32.3259,56300.0
2008-04-02 11:20:00,46.25,46.28,46.07,46.09,74800.0,32.3329,32.3538,32.207,32.221,74800.0
2008-04-02 11:25:00,46.1,46.16,45.45,46.14,70000.0,32.228,32.2699,31.7736,32.256,70000.0
2008-04-02 11:30:00,46.14,46.2,46.1,46.18,48400.0,32.256,32.2979,32.228,32.2839,48400.0
2008-04-02 11:35:00,46.18,46.19,46.07,46.09,36700.0,32.2839,32.2909,32.207,32.221,36700.0
2008-04-02 11:40:00,46.08,46.22,46.04,46.13,51900.0,32.214,32.3119,32.186,32.249,51900.0
2008-04-02 11:45:00,46.13,46.15,45.99,46.05,47000.0,32.249,32.2629,32.1511,32.193,47000.0
2008-04-02 11:50:00,46.07,46.13,46.0,46.06,27400.0,32.207,32.249,32.1581,32.2,27400.0
2008-04-02 11:55:00,46.06,46.09,46.0,46.06,31500.0,32.2,32.221,32.1581,32.2,31500.0
2008-04-02 12:00:00,46.05,46.08,46.01,46.01,45700.0,32.193,32.214,32.1651,32.1651,45700.0
2008-04-02 12:05:00,46.01,46.04,45.95,45.99,90900.0,32.1651,32.186,32.1231,32.1511,90900.0
2008-04-02 12:10:00,46.0,46.11,45.96,46.11,49000.0,32.1581,32.235,32.1301,32.235,49000.0
2008-04-02 12:15:00,46.11,46.21,46.1,46.14,65200.0,32.235,32.3049,32.228,32.256,65200.0
2008-04-02 12:20:00,46.13,46.18,46.04,46.17,54200.0,32.249,32.2839,32.186,32.2769,54200.0
2008-04-02 12:25:00,46.17,46.2,46.11,46.15,43000.0,32.2769,32.2979,32.235,32.2629,43000.0
2008-04-02 12:30:00,46.14,46.16,46.1,46.15,58600.0,32.256,32.2699,32.228,32.2629,58600.0
2008-04-02 12:35:00,46.14,46.15,46.1,46.14,42300.0,32.256,32.2629,32.228,32.256,42300.0
2008-04-02 12:40:00,46.13,46.14,46.11,46.12,46700.0,32.249,32.256,32.235,32.242,46700.0
2008-04-02 12:45:00,46.12,46.2,46.12,46.19,40300.0,32.242,32.2979,32.242,32.2909,40300.0
2008-04-02 12:50:00,46.19,46.25,46.16,46.25,40000.0,32.2909,32.3329,32.2699,32.3329,40000.0
2008-04-02 12:55:00,46.26,46.31,46.25,46.29,62400.0,32.3398,32.3748,32.3329,32.3608,62400.0
2008-04-02 13:00:00,46.29,46.31,46.22,46.27,40900.0,32.3608,32.3748,32.3119,32.3468,40900.0
2008-04-02 13:05:00,46.28,46.29,46.13,46.13,79400.0,32.3538,32.3608,32.249,32.249,79400.0
2008-04-02 13:10:00,46.13,46.2,46.12,46.15,38300.0,32.249,32.2979,32.242,32.2629,38300.0
2008-04-02 13:15:00,46.15,46.18,46.14,46.17,43100.0,32.2629,32.2839,32.256,32.2769,43100.0
2008-04-02 13:20:00,46.16,46.21,46.06,46.1,126800.0,32.2699,32.3049,32.2,32.228,126800.0
2008-04-02 13:25:00,46.1,46.23,46.09,46.21,56300.0,32.228,32.3189,32.221,32.3049,56300.0
2008-04-02 13:30:00,46.21,46.28,46.12,46.13,71000.0,32.3049,32.3538,32.242,32.249,71000.0
2008-04-02 13:35:00,46.13,46.26,46.12,46.25,109100.0,32.249,32.3398,32.242,32.3329,109100.0
2008-04-02 13:40:00,46.25,46.27,46.18,46.24,107600.0,32.3329,32.3468,32.2839,32.3259,107600.0
2008-04-02 13:45:00,46.24,46.3,46.21,46.3,66100.0,32.3259,32.3678,32.3049,32.3678,66100.0
2008-04-02 13:50:00,46.29,46.37,46.27,46.3,61400.0,32.3608,32.4167,32.3468,32.3678,61400.0
2008-04-02 13:55:00,46.3,46.32,46.26,46.28,85300.0,32.3678,32.3818,32.3398,32.3538,85300.0
2008-04-02 14:00:00,46.29,46.39,46.29,46.37,73300.0,32.3608,32.4307,32.3608,32.4167,73300.0
2008-04-02 14:05:00,46.37,46.42,46.25,46.31,163900.0,32.4167,32.4517,32.3329,32.3748,163900.0
2008-04-02 14:10:00,46.3,46.39,46.29,46.35,135700.0,32.3678,32.4307,32.3608,32.4028,135700.0
2008-04-02 14:15:00,46.35,46.35,46.21,46.25,66800.0,32.4028,32.4028,32.3049,32.3329,66800.0
2008-04-02 14:20:00,46.24,46.25,46.11,46.15,67800.0,32.3259,32.3329,32.235,32.2629,67800.0
2008-04-02 14:25:00,46.16,46.2,46.05,46.13,102000.0,32.2699,32.2979,32.193,32.249,102000.0
2008-04-02 14:30:00,46.14,46.28,46.1,46.15,172600.0,32.256,32.3538,32.228,32.2629,172600.0
2008-04-02 14:35:00,46.16,46.23,46.15,46.16,129400.0,32.2699,32.3189,32.2629,32.2699,129400.0
2008-04-02 14:40:00,46.16,46.21,46.11,46.12,120600.0,32.2699,32.3049,32.235,32.242,120600.0
2008-04-02 14:45:00,46.13,46.19,45.99,46.01,204500.0,32.249,32.2909,32.1511,32.1651,204500.0
2008-04-02 14:50:00,46.02,46.13,45.99,46.04,113600.0,32.1721,32.249,32.1511,32.186,113600.0
2008-04-02 14:55:00,46.04,46.1,45.98,46.0,65400.0,32.186,32.228,32.1441,32.1581,65400.0
2008-04-02 15:00:00,45.98,46.03,45.9,45.99,221300.0,32.1441,32.1791,32.0882,32.1511,221300.0
2008-04-02 15:05:00,45.99,46.15,45.99,46.11,129800.0,32.1511,32.2629,32.1511,32.235,129800.0
2008-04-02 15:10:00,46.1,46.28,46.1,46.2,119200.0,32.228,32.3538,32.228,32.2979,119200.0
2008-04-02 15:15:00,46.19,46.22,46.11,46.17,123200.0,32.2909,32.3119,32.235,32.2769,123200.0
2008-04-02 15:20:00,46.19,46.24,46.15,46.16,91200.0,32.2909,32.3259,32.2629,32.2699,91200.0
2008-04-02 15:25:00,46.16,46.28,46.09,46.09,107400.0,32.2699,32.3538,32.221,32.221,107400.0
2008-04-02 15:30:00,46.09,46.22,46.08,46.21,118000.0,32.221,32.3119,32.214,32.3049,118000.0
2008-04-02 15:35:00,46.19,46.27,46.15,46.15,120200.0,32.2909,32.3468,32.2629,32.2629,120200.0
2008-04-02 15:40:00,46.15,46.37,46.15,46.17,289100.0,32.2629,32.4167,32.2629,32.2769,289100.0
2008-04-02 15:45:00,46.17,46.23,46.05,46.17,270500.0,32.2769,32.3189,32.193,32.2769,270500.0
2008-04-02 15:50:00,46.16,46.27,46.06,46.19,298900.0,32.2699,32.3468,32.2,32.2909,298900.0
2008-04-02 15:55:00,46.18,46.39,46.17,46.36,292400.0,32.2839,32.4307,32.2769,32.4098,292400.0
2008-04-03 09:30:00,45.9,45.97,45.58,45.89,124100.0,32.0882,32.1371,31.8645,32.0812,124100.0
2008-04-03 09:35:00,45.9,46.08,45.84,46.0,80700.0,32.0882,32.214,32.0462,32.1581,80700.0
2008-04-03 09:40:00,46.02,46.12,45.89,45.96,188600.0,32.1721,32.242,32.0812,32.1301,188600.0
2008-04-03 09:45:00,45.96,46.45,45.9,46.44,146400.0,32.1301,32.4727,32.0882,32.4657,146400.0
2008-04-03 09:50:00,46.43,46.43,46.1,46.26,135900.0,32.4587,32.4587,32.228,32.3398,135900.0
2008-04-03 09:55:00,46.26,46.7,46.25,46.69,160100.0,32.3398,32.6474,32.3329,32.6405,160100.0
2008-04-03 10:00:00,46.67,46.73,46.32,46.35,156500.0,32.6265,32.6684,32.3818,32.4028,156500.0
2008-04-03 10:05:00,46.33,46.48,46.18,46.22,82200.0,32.3888,32.4936,32.2839,32.3119,82200.0
2008-04-03 10:10:00,46.22,46.22,45.84,45.96,134000.0,32.3119,32.3119,32.0462,32.1301,134000.0
2008-04-03 10:15:00,45.96,46.11,45.81,45.96,86300.0,32.1301,32.235,32.0253,32.1301,86300.0
2008-04-03 10:20:00,45.96,46.03,45.83,45.89,72000.0,32.1301,32.1791,32.0392,32.0812,72000.0
2008-04-03 10:25:00,45.89,46.28,45.83,46.26,61400.0,32.0812,32.3538,32.0392,32.3398,61400.0
2008-04-03 10:30:00,46.27,46.33,46.17,46.26,54000.0,32.3468,32.3888,32.2769,32.3398,54000.0
2008-04-03 10:35:00,46.24,46.49,46.23,46.46,52500.0,32.3259,32.5006,32.3189,32.4797,52500.0
2008-04-03 10:40:00,46.46,46.49,46.21,46.33,103400.0,32.4797,32.5006,32.3049,32.3888,103400.0
2008-04-03 10:45:00,46.34,46.35,46.23,46.28,38600.0,32.3958,32.4028,32.3189,32.3538,38600.0
2008-04-03 10:50:00,46.26,46.34,46.22,46.34,42100.0,32.3398,32.3958,32.3119,32.3958,42100.0
2008-04-03 10:55:00,46.35,46.5,46.27,46.39,53600.0,32.4028,32.5076,32.3468,32.4307,53600.0
2008-04-03 11:00:00,46.39,46.51,46.35,46.38,79500.0,32.4307,32.5146,32.4028,32.4237,79500.0
2008-04-03 11:05:00,46.37,46.58,46.33,46.4,80100.0,32.4167,32.5636,32.3888,32.4377,80100.0
2008-04-03 11:10:00,46.4,46.63,46.4,46.59,54100.0,32.4377,32.5985,32.4377,32.5705,54100.0
2008-04-03 11:15:00,46.61,46.63,46.41,46.41,64200.0,32.5845,32.5985,32.4447,32.4447,64200.0
2008-04-03 11:20:00,46.41,46.43,46.29,46.39,49600.0,32.4447,32.4587,32.3608,32.4307,49600.0
2008-04-03 11:25:00,46.39,46.54,46.39,46.46,58600.0,32.4307,32.5356,32.4307,32.4797,58600.0
2008-04-03 11:30:00,46.47,46.52,46.4,46.47,46800.0,32.4867,32.5216,32.4377,32.4867,46800.0
2008-04-03 11:35:00,46.47,46.56,46.41,46.5,48400.0,32.4867,32.5496,32.4447,32.5076,48400.0
2008-04-03 11:40:00,46.49,46.62,46.49,46.61,49300.0,32.5006,32.5915,32.5006,32.5845,49300.0
2008-04-03 11:45:00,46.6,46.68,46.38,46.42,67600.0,32.5775,32.6335,32.4237,32.4517,67600.0
2008-04-03 11:50:00,46.43,46.43,46.3,46.31,40900.0,32.4587,32.4587,32.3678,32.3748,40900.0
2008-04-03 11:55:00,46.31,46.54,46.31,46.51,45000.0,32.3748,32.5356,32.3748,32.5146,45000.0
2008-04-03 12:00:00,46.53,46.61,46.37,46.39,45300.0,32.5286,32.5845,32.4167,32.4307,45300.0
2008-04-03 12:05:00,46.39,46.51,46.39,46.46,53300.0,32.4307,32.5146,32.4307,32.4797,53300.0
2008-04-03 12:10:00,46.46,46.61,46.45,46.5,49400.0,32.4797,32.5845,32.4727,32.5076,49400.0
2008-04-03 12:15:00,46.49,46.49,46.38,46.38,64500.0,32.5006,32.5006,32.4237,32.4237,64500.0
2008-04-03 12:20:00,46.39,46.41,46.35,46.4,20300.0,32.4307,32.4447,32.4028,32.4377,20300.0
2008-04-03 12:25:00,46.4,46.41,46.39,46.41,22500.0,32.4377,32.4447,32.4307,32.4447,22500.0
2008-04-03 12:30:00,46.4,46.43,46.35,46.35,27700.0,32.4377,32.4587,32.4028,32.4028,27700.0
2008-04-03 12:35:00,46.35,46.46,46.35,46.41,42800.0,32.4028,32.4797,32.4028,32.4447,42800.0
2008-04-03 12:40:00,46.41,46.56,46.41,46.56,75800.0,32.4447,32.5496,32.4447,32.5496,75800.0
2008-04-03 12:45:00,46.56,46.61,46.46,46.54,96900.0,32.5496,32.5845,32.4797,32.5356,96900.0
2008-04-03 12:50:00,46.54,46.55,46.33,46.38,36200.0,32.5356,32.5426,32.3888,32.4237,36200.0
2008-04-03 12:55:00,46.38,46.43,46.38,46.39,142500.0,32.4237,32.4587,32.4237,32.4307,142500.0
2008-04-03 13:00:00,46.39,46.53,46.39,46.53,194100.0,32.4307,32.5286,32.4307,32.5286,194100.0
2008-04-03 13:05:00,46.53,46.64,46.5,46.55,85400.0,32.5286,32.6055,32.5076,32.5426,85400.0
2008-04-03 13:10:00,46.56,46.69,46.48,46.69,65000.0,32.5496,32.6405,32.4936,32.6405,65000.0
2008-04-03 13:15:00,46.69,46.73,46.68,46.71,36200.0,32.6405,32.6684,32.6335,32.6544,36200.0
2008-04-03 13:20:00,46.7,46.76,46.6,46.7,83200.0,32.6474,32.6894,32.5775,32.6474,83200.0
2008-04-03 13:25:00,46.69,46.82,46.58,46.58,116800.0,32.6405,32.7313,32.5636,32.5636,116800.0
2008-04-03 13:30:00,46.58,46.65,46.58,46.63,32100.0,32.5636,32.6125,32.5636,32.5985,32100.0
2008-04-03 13:35:00,46.64,46.64,46.46,46.5,28800.0,32.6055,32.6055,32.4797,32.5076,28800.0
2008-04-03 13:40:00,46.5,46.55,46.45,46.52,28700.0,32.5076,32.5426,32.4727,32.5216,28700.0
2008-04-03 13:45:00,46.52,46.6,46.52,46.59,20700.0,32.5216,32.5775,32.5216,32.5705,20700.0
2008-04-03 13:50:00,46.58,46.58,46.49,46.54,24900.0,32.5636,32.5636,32.5006,32.5356,24900.0
2008-04-03 13:55:00,46.55,46.56,46.49,46.49,30100.0,32.5426,32.5496,32.5006,32.5006,30100.0
2008-04-03 14:00:00,46.5,46.52,46.4,46.41,47000.0,32.5076,32.5216,32.4377,32.4447,47000.0
2008-04-03 14:05:00,46.41,46.43,46.36,46.41,43100.0,32.4447,32.4587,32.4098,32.4447,43100.0
2008-04-03 14:10:00,46.41,46.42,46.32,46.39,51200.0,32.4447,32.4517,32.3818,32.4307,51200.0
2008-04-03 14:15:00,46.37,46.39,46.26,46.27,29200.0,32.4167,32.4307,32.3398,32.3468,29200.0
2008-04-03 14:20:00,46.28,46.3,46.22,46.24,25600.0,32.3538,32.3678,32.3119,32.3259,25600.0
2008-04-03 14:25:00,46.24,46.29,46.21,46.24,25500.0,32.3259,32.3608,32.3049,32.3259,25500.0
2008-04-03 14:30:00,46.24,46.45,46.24,46.3,26100.0,32.3259,32.4727,32.3259,32.3678,26100.0
2008-04-03 14:35:00,46.33,46.34,46.21,46.24,37300.0,32.3888,32.3958,32.3049,32.3259,37300.0
2008-04-03 14:40:00,46.23,46.36,46.23,46.35,29800.0,32.3189,32.4098,32.3189,32.4028,29800.0
2008-04-03 14:45:00,46.35,46.37,46.28,46.37,37900.0,32.4028,32.4167,32.3538,32.4167,37900.0
2008-04-03 14:50:00,46.38,46.43,46.28,46.41,67000.0,32.4237,32.4587,32.3538,32.4447,67000.0
2008-04-03 14:55:00,46.42,46.46,46.39,46.43,37100.0,32.4517,32.4797,32.4307,32.4587,37100.0
2008-04-03 15:00:00,46.43,46.43,46.29,46.33,56900.0,32.4587,32.4587,32.3608,32.3888,56900.0
2008-04-03 15:05:00,46.34,46.37,46.29,46.32,65800.0,32.3958,32.4167,32.3608,32.3818,65800.0
2008-04-03 15:10:00,46.32,46.36,46.27,46.31,77100.0,32.3818,32.4098,32.3468,32.3748,77100.0
2008-04-03 15:15:00,46.31,46.37,46.29,46.35,50100.0,32.3748,32.4167,32.3608,32.4028,50100.0
2008-04-03 15:20:00,46.35,46.39,46.33,46.37,40100.0,32.4028,32.4307,32.3888,32.4167,40100.0
2008-04-03 15:25:00,46.37,46.47,46.33,46.33,55200.0,32.4167,32.4867,32.3888,32.3888,55200.0
2008-04-03 15:30:00,46.33,46.33,46.16,46.27,95900.0,32.3888,32.3888,32.2699,32.3468,95900.0
2008-04-03 15:35:00,46.26,46.4,46.26,46.34,62500.0,32.3398,32.4377,32.3398,32.3958,62500.0
2008-04-03 15:40:00,46.32,46.39,46.3,46.34,106700.0,32.3818,32.4307,32.3678,32.3958,106700.0
2008-04-03 15:45:00,46.34,46.39,46.23,46.25,144300.0,32.3958,32.4307,32.3189,32.3329,144300.0
2008-04-03 15:50:00,46.26,46.3,46.21,46.26,134600.0,32.3398,32.3678,32.3049,32.3398,134600.0
2008-04-03 15:55:00,46.26,46.33,46.24,46.26,173500.0,32.3398,32.3888,32.3259,32.3398,173500.0
2008-04-04 09:30:00,46.26,46.81,46.26,46.79,129200.0,32.3398,32.7243,32.3398,32.7104,129200.0
2008-04-04 09:35:00,46.79,46.98,46.74,46.86,105400.0,32.7104,32.8432,32.6754,32.7593,105400.0
2008-04-04 09:40:00,46.87,46.99,46.8,46.96,98600.0,32.7663,32.8502,32.7174,32.8292,98600.0
2008-04-04 09:45:00,46.95,46.97,46.67,46.82,115700.0,32.8222,32.8362,32.6265,32.7313,115700.0
2008-04-04 09:50:00,46.82,46.97,46.76,46.95,103000.0,32.7313,32.8362,32.6894,32.8222,103000.0
2008-04-04 09:55:00,46.96,46.97,46.76,46.77,74800.0,32.8292,32.8362,32.6894,32.6964,74800.0
2008-04-04 10:00:00,46.78,46.89,46.75,46.78,89900.0,32.7034,32.7803,32.6824,32.7034,89900.0
2008-04-04 10:05:00,46.8,46.85,46.72,46.77,94100.0,32.7174,32.7523,32.6614,32.6964,94100.0
2008-04-04 10:10:00,46.77,46.83,46.7,46.77,106400.0,32.6964,32.7383,32.6474,32.6964,106400.0
2008-04-04 10:15:00,46.76,46.79,46.68,46.72,101500.0,32.6894,32.7104,32.6335,32.6614,101500.0
2008-04-04 10:20:00,46.71,46.74,46.63,46.64,56700.0,32.6544,32.6754,32.5985,32.6055,56700.0
2008-04-04 10:25:00,46.64,46.69,46.62,46.67,59800.0,32.6055,32.6405,32.5915,32.6265,59800.0
2008-04-04 10:30:00,46.66,46.73,46.58,46.68,68200.0,32.6195,32.6684,32.5636,32.6335,68200.0
2008-04-04 10:35:00,46.69,46.69,46.55,46.61,59600.0,32.6405,32.6405,32.5426,32.5845,59600.0
2008-04-04 10:40:00,46.6,46.77,46.6,46.71,59100.0,32.5775,32.6964,32.5775,32.6544,59100.0
2008-04-04 10:45:00,46.71,46.95,46.67,46.91,182300.0,32.6544,32.8222,32.6265,32.7943,182300.0
2008-04-04 10:50:00,46.91,47.04,46.84,46.85,212700.0,32.7943,32.8851,32.7453,32.7523,212700.0
2008-04-04 10:55:00,46.86,47.04,46.82,47.01,88800.0,32.7593,32.8851,32.7313,32.8642,88800.0
2008-04-04 11:00:00,47.0,47.04,46.87,46.91,60000.0,32.8572,32.8851,32.7663,32.7943,60000.0
2008-04-04 11:05:00,46.92,46.94,46.73,46.85,67500.0,32.8012,32.8152,32.6684,32.7523,67500.0
2008-04-04 11:10:00,46.85,46.88,46.8,46.82,37400.0,32.7523,32.7733,32.7174,32.7313,37400.0
2008-04-04 11:15:00,46.81,46.98,46.81,46.97,38700.0,32.7243,32.8432,32.7243,32.8362,38700.0
2008-04-04 11:20:00,46.97,47.04,46.92,47.0,44600.0,32.8362,32.8851,32.8012,32.8572,44600.0
2008-04-04 11:25:00,47.0,47.09,46.98,47.02,74000.0,32.8572,32.9201,32.8432,32.8712,74000.0
2008-04-04 11:30:00,47.02,47.06,46.95,47.04,47600.0,32.8712,32.8991,32.8222,32.8851,47600.0
2008-04-04 11:35:00,47.03,47.07,46.99,46.99,40300.0,32.8781,32.9061,32.8502,32.8502,40300.0
2008-04-04 11:40:00,47.0,47.05,46.91,46.91,70400.0,32.8572,32.8921,32.7943,32.7943,70400.0
2008-04-04 11:45:00,46.92,47.0,46.7,46.97,65500.0,32.8012,32.8572,32.6474,32.8362,65500.0
2008-04-04 11:50:00,46.96,46.97,46.81,46.83,36000.0,32.8292,32.8362,32.7243,32.7383,36000.0
2008-04-04 11:55:00,46.83,46.85,46.72,46.82,44000.0,32.7383,32.7523,32.6614,32.7313,44000.0
2008-04-04 12:00:00,46.82,46.89,46.81,46.87,14900.0,32.7313,32.7803,32.7243,32.7663,14900.0
2008-04-04 12:05:00,46.86,46.91,46.83,46.86,34100.0,32.7593,32.7943,32.7383,32.7593,34100.0
2008-04-04 12:10:00,46.85,46.94,46.81,46.85,38800.0,32.7523,32.8152,32.7243,32.7523,38800.0
2008-04-04 12:15:00,46.85,46.9,46.82,46.84,30700.0,32.7523,32.7873,32.7313,32.7453,30700.0
2008-04-04 12:20:00,46.83,46.85,46.8,46.82,29100.0,32.7383,32.7523,32.7174,32.7313,29100.0
2008-04-04 12:25:00,46.82,47.02,46.82,47.01,45600.0,32.7313,32.8712,32.7313,32.8642,45600.0
2008-04-04 12:30:00,47.01,47.04,46.95,46.99,42500.0,32.8642,32.8851,32.8222,32.8502,42500.0
2008-04-04 12:35:00,46.99,47.0,46.86,46.86,28500.0,32.8502,32.8572,32.7593,32.7593,28500.0
2008-04-04 12:40:00,46.87,46.91,46.8,46.88,23400.0,32.7663,32.7943,32.7174,32.7733,23400.0
2008-04-04 12:45:00,46.89,46.91,46.83,46.86,20100.0,32.7803,32.7943,32.7383,32.7593,20100.0
2008-04-04 12:50:00,46.87,46.97,46.87,46.95,26800.0,32.7663,32.8362,32.7663,32.8222,26800.0
2008-04-04 12:55:00,46.96,46.96,46.86,46.87,30200.0,32.8292,32.8292,32.7593,32.7663,30200.0
2008-04-04 13:00:00,46.88,47.03,46.82,46.97,58000.0,32.7733,32.8781,32.7313,32.8362,58000.0
2008-04-04 13:05:00,46.98,47.04,46.93,46.94,57500.0,32.8432,32.8851,32.8082,32.8152,57500.0
2008-04-04 13:10:00,46.95,46.97,46.89,46.96,28200.0,32.8222,32.8362,32.7803,32.8292,28200.0
2008-04-04 13:15:00,46.97,46.99,46.88,46.9,21600.0,32.8362,32.8502,32.7733,32.7873,21600.0
2008-04-04 13:20:00,46.92,47.07,46.91,47.05,25400.0,32.8012,32.9061,32.7943,32.8921,25400.0
2008-04-04 13:25:00,47.07,47.08,46.98,47.0,54400.0,32.9061,32.9131,32.8432,32.8572,54400.0
2008-04-04 13:30:00,47.0,47.05,46.94,46.95,31600.0,32.8572,32.8921,32.8152,32.8222,31600.0
2008-04-04 13:35:00,46.96,46.96,46.91,46.93,19700.0,32.8292,32.8292,32.7943,32.8082,19700.0
2008-04-04 13:40:00,46.93,46.95,46.85,46.85,29400.0,32.8082,32.8222,32.7523,32.7523,29400.0
2008-04-04 13:45:00,46.84,46.89,46.75,46.85,40600.0,32.7453,32.7803,32.6824,32.7523,40600.0
2008-04-04 13:50:00,46.85,46.87,46.74,46.79,31700.0,32.7523,32.7663,32.6754,32.7104,31700.0
2008-04-04 13:55:00,46.79,46.79,46.69,46.73,39700.0,32.7104,32.7104,32.6405,32.6684,39700.0
2008-04-04 14:00:00,46.73,46.79,46.7,46.78,43300.0,32.6684,32.7104,32.6474,32.7034,43300.0
2008-04-04 14:05:00,46.77,46.79,46.62,46.68,74400.0,32.6964,32.7104,32.5915,32.6335,74400.0
2008-04-04 14:10:00,46.65,46.76,46.63,46.75,31200.0,32.6125,32.6894,32.5985,32.6824,31200.0
2008-04-04 14:15:00,46.75,46.75,46.68,46.73,29600.0,32.6824,32.6824,32.6335,32.6684,29600.0
2008-04-04 14:20:00,46.73,46.89,46.71,46.79,39100.0,32.6684,32.7803,32.6544,32.7104,39100.0
2008-04-04 14:25:00,46.78,46.85,46.75,46.82,18900.0,32.7034,32.7523,32.6824,32.7313,18900.0
2008-04-04 14:30:00,46.84,46.88,46.77,46.88,29600.0,32.7453,32.7733,32.6964,32.7733,29600.0
2008-04-04 14:35:00,46.87,46.95,46.85,46.91,43800.0,32.7663,32.8222,32.7523,32.7943,43800.0
2008-04-04 14:40:00,46.9,46.94,46.87,46.91,18500.0,32.7873,32.8152,32.7663,32.7943,18500.0
2008-04-04 14:45:00,46.89,46.93,46.86,46.88,18400.0,32.7803,32.8082,32.7593,32.7733,18400.0
2008-04-04 14:50:00,46.88,46.93,46.86,46.87,23300.0,32.7733,32.8082,32.7593,32.7663,23300.0
2008-04-04 14:55:00,46.87,46.91,46.84,46.9,50900.0,32.7663,32.7943,32.7453,32.7873,50900.0
2008-04-04 15:00:00,46.9,46.97,46.77,46.84,66300.0,32.7873,32.8362,32.6964,32.7453,66300.0
2008-04-04 15:05:00,46.83,46.88,46.77,46.85,52100.0,32.7383,32.7733,32.6964,32.7523,52100.0
2008-04-04 15:10:00,46.85,46.86,46.68,46.73,71400.0,32.7523,32.7593,32.6335,32.6684,71400.0
2008-04-04 15:15:00,46.74,46.77,46.69,46.7,64600.0,32.6754,32.6964,32.6405,32.6474,64600.0
2008-04-04 15:20:00,46.71,46.79,46.7,46.71,50700.0,32.6544,32.7104,32.6474,32.6544,50700.0
2008-04-04 15:25:00,46.7,46.7,46.63,46.65,66200.0,32.6474,32.6474,32.5985,32.6125,66200.0
2008-04-04 15:30:00,46.64,46.78,46.63,46.74,45000.0,32.6055,32.7034,32.5985,32.6754,45000.0
2008-04-04 15:35:00,46.75,46.75,46.62,46.69,49600.0,32.6824,32.6824,32.5915,32.6405,49600.0
2008-04-04 15:40:00,46.69,46.74,46.66,46.68,78800.0,32.6405,32.6754,32.6195,32.6335,78800.0
2008-04-04 15:45:00,46.69,46.79,46.65,46.73,132500.0,32.6405,32.7104,32.6125,32.6684,132500.0
2008-04-04 15:50:00,46.74,46.86,46.68,46.79,143000.0,32.6754,32.7593,32.6335,32.7104,143000.0
2008-04-04 15:55:00,46.8,46.86,46.76,46.82,204100.0,32.7174,32.7593,32.6894,32.7313,204100.0
2008-04-07 09:30:00,47.26,47.51,47.26,47.5,120900.0,33.0389,33.2137,33.0389,33.2067,120900.0
2008-04-07 09:35:00,47.5,47.61,47.41,47.52,98700.0,33.2067,33.2836,33.1438,33.2207,98700.0
2008-04-07 09:40:00,47.51,47.61,47.49,47.59,89900.0,33.2137,33.2836,33.1997,33.2696,89900.0
2008-04-07 09:45:00,47.6,47.68,47.48,47.61,80100.0,33.2766,33.3326,33.1927,33.2836,80100.0
2008-04-07 09:50:00,47.61,47.65,47.57,47.62,50600.0,33.2836,33.3116,33.2557,33.2906,50600.0
2008-04-07 09:55:00,47.59,47.63,47.5,47.54,62600.0,33.2696,33.2976,33.2067,33.2347,62600.0
2008-04-07 10:00:00,47.53,47.64,47.47,47.64,84900.0,33.2277,33.3046,33.1857,33.3046,84900.0
2008-04-07 10:05:00,47.65,47.76,47.59,47.74,96900.0,33.3116,33.3885,33.2696,33.3745,96900.0
2008-04-07 10:10:00,47.74,47.75,47.61,47.64,92400.0,33.3745,33.3815,33.2836,33.3046,92400.0
2008-04-07 10:15:00,47.64,47.7,47.62,47.66,56800.0,33.3046,33.3465,33.2906,33.3186,56800.0
2008-04-07 10:20:00,47.67,47.71,47.62,47.62,40100.0,33.3256,33.3535,33.2906,33.2906,40100.0
2008-04-07 10:25:00,47.62,47.69,47.48,47.51,121400.0,33.2906,33.3395,33.1927,33.2137,121400.0
2008-04-07 10:30:00,47.51,47.55,47.46,47.47,47900.0,33.2137,33.2417,33.1788,33.1857,47900.0
2008-04-07 10:35:00,47.45,47.5,47.37,47.39,95500.0,33.1718,33.2067,33.1158,33.1298,95500.0
2008-04-07 10:40:00,47.39,47.44,47.35,47.39,61800.0,33.1298,33.1648,33.1019,33.1298,61800.0
2008-04-07 10:45:00,47.38,47.5,47.37,47.48,55400.0,33.1228,33.2067,33.1158,33.1927,55400.0
2008-04-07 10:50:00,47.48,47.55,47.41,47.47,63300.0,33.1927,33.2417,33.1438,33.1857,63300.0
2008-04-07 10:55:00,47.46,47.5,47.33,47.41,60000.0,33.1788,33.2067,33.0879,33.1438,60000.0
2008-04-07 11:00:00,47.41,47.5,47.4,47.5,46000.0,33.1438,33.2067,33.1368,33.2067,46000.0
2008-04-07 11:05:00,47.5,47.58,47.47,47.48,31000.0,33.2067,33.2626,33.1857,33.1927,31000.0
2008-04-07 11:10:00,47.5,47.54,47.37,47.41,32400.0,33.2067,33.2347,33.1158,33.1438,32400.0
2008-04-07 11:15:00,47.42,47.46,47.38,47.45,27400.0,33.1508,33.1788,33.1228,33.1718,27400.0
2008-04-07 11:20:00,47.44,47.47,47.41,47.44,33100.0,33.1648,33.1857,33.1438,33.1648,33100.0
2008-04-07 11:25:00,47.46,47.53,47.44,47.46,23700.0,33.1788,33.2277,33.1648,33.1788,23700.0
2008-04-07 11:30:00,47.46,47.56,47.45,47.49,42000.0,33.1788,33.2487,33.1718,33.1997,42000.0
2008-04-07 11:35:00,47.5,47.55,47.48,47.54,35000.0,33.2067,33.2417,33.1927,33.2347,35000.0
2008-04-07 11:40:00,47.55,47.68,47.55,47.65,72800.0,33.2417,33.3326,33.2417,33.3116,72800.0
2008-04-07 11:45:00,47.65,47.67,47.62,47.65,26900.0,33.3116,33.3256,33.2906,33.3116,26900.0
2008-04-07 11:50:00,47.66,47.69,47.65,47.69,19000.0,33.3186,33.3395,33.3116,33.3395,19000.0
2008-04-07 11:55:00,47.69,47.72,47.67,47.71,27700.0,33.3395,33.3605,33.3256,33.3535,27700.0
2008-04-07 12:00:00,47.71,47.72,47.65,47.65,31200.0,33.3535,33.3605,33.3116,33.3116,31200.0
2008-04-07 12:05:00,47.65,47.68,47.65,47.67,22800.0,33.3116,33.3326,33.3116,33.3256,22800.0
2008-04-07 12:10:00,47.66,47.71,47.63,47.71,27000.0,33.3186,33.3535,33.2976,33.3535,27000.0
2008-04-07 12:15:00,47.7,47.72,47.68,47.69,18200.0,33.3465,33.3605,33.3326,33.3395,18200.0
2008-04-07 12:20:00,47.69,47.7,47.67,47.67,10900.0,33.3395,33.3465,33.3256,33.3256,10900.0
2008-04-07 12:25:00,47.67,47.71,47.65,47.69,21500.0,33.3256,33.3535,33.3116,33.3395,21500.0
2008-04-07 12:30:00,47.7,47.75,47.69,47.73,18700.0,33.3465,33.3815,33.3395,33.3675,18700.0
2008-04-07 12:35:00,47.73,47.78,47.71,47.76,38800.0,33.3675,33.4025,33.3535,33.3885,38800.0
2008-04-07 12:40:00,47.74,47.84,47.74,47.79,28000.0,33.3745,33.4444,33.3745,33.4095,28000.0
2008-04-07 12:45:00,47.79,47.8,47.72,47.75,20100.0,33.4095,33.4164,33.3605,33.3815,20100.0
2008-04-07 12:50:00,47.76,47.81,47.72,47.75,25000.0,33.3885,33.4234,33.3605,33.3815,25000.0
2008-04-07 12:55:00,47.76,47.8,47.72,47.77,17300.0,33.3885,33.4164,33.3605,33.3955,17300.0
2008-04-07 13:00:00,47.77,47.77,47.68,47.69,25700.0,33.3955,33.3955,33.3326,33.3395,25700.0
2008-04-07 13:05:00,47.69,47.7,47.56,47.56,64000.0,33.3395,33.3465,33.2487,33.2487,64000.0
2008-04-07 13:10:00,47.57,47.59,47.53,47.54,36200.0,33.2557,33.2696,33.2277,33.2347,36200.0
2008-04-07 13:15:00,47.54,47.56,47.46,47.47,40900.0,33.2347,33.2487,33.1788,33.1857,40900.0
2008-04-07 13:20:00,47.46,47.46,47.36,47.39,27800.0,33.1788,33.1788,33.1088,33.1298,27800.0
2008-04-07 13:25:00,47.38,47.44,47.36,47.4,35800.0,33.1228,33.1648,33.1088,33.1368,35800.0
2008-04-07 13:30:00,47.4,47.46,47.36,47.45,41300.0,33.1368,33.1788,33.1088,33.1718,41300.0
2008-04-07 13:35:00,47.46,47.51,47.41,47.41,29000.0,33.1788,33.2137,33.1438,33.1438,29000.0
2008-04-07 13:40:00,47.41,47.42,47.28,47.29,38700.0,33.1438,33.1508,33.0529,33.0599,38700.0
2008-04-07 13:45:00,47.3,47.3,47.16,47.21,30300.0,33.0669,33.0669,32.969,33.004,30300.0
2008-04-07 13:50:00,47.22,47.26,47.19,47.24,44100.0,33.011,33.0389,32.99,33.025,44100.0
2008-04-07 13:55:00,47.24,47.28,47.21,47.26,31700.0,33.025,33.0529,33.004,33.0389,31700.0
2008-04-07 14:00:00,47.25,47.34,47.24,47.27,37000.0,33.0319,33.0949,33.025,33.0459,37000.0
2008-04-07 14:05:00,47.26,47.29,47.24,47.24,32600.0,33.0389,33.0599,33.025,33.025,32600.0
2008-04-07 14:10:00,47.24,47.25,47.06,47.11,79300.0,33.025,33.0319,32.8991,32.9341,79300.0
2008-04-07 14:15:00,47.11,47.11,47.04,47.08,38100.0,32.9341,32.9341,32.8851,32.9131,38100.0
2008-04-07 14:20:00,47.05,47.1,46.92,46.94,56700.0,32.8921,32.9271,32.8012,32.8152,56700.0
2008-04-07 14:25:00,46.93,46.93,46.73,46.73,82500.0,32.8082,32.8082,32.6684,32.6684,82500.0
2008-04-07 14:30:00,46.73,46.77,46.64,46.68,71100.0,32.6684,32.6964,32.6055,32.6335,71100.0
2008-04-07 14:35:00,46.69,46.78,46.57,46.74,60200.0,32.6405,32.7034,32.5566,32.6754,60200.0
2008-04-07 14:40:00,46.73,46.78,46.67,46.7,61300.0,32.6684,32.7034,32.6265,32.6474,61300.0
2008-04-07 14:45:00,46.72,46.74,46.64,46.69,21900.0,32.6614,32.6754,32.6055,32.6405,21900.0
2008-04-07 14:50:00,46.69,46.87,46.69,46.85,25800.0,32.6405,32.7663,32.6405,32.7523,25800.0
2008-04-07 14:55:00,46.86,46.86,46.72,46.77,29500.0,32.7593,32.7593,32.6614,32.6964,29500.0
2008-04-07 15:00:00,46.74,46.76,46.43,46.46,113300.0,32.6754,32.6894,32.4587,32.4797,113300.0
2008-04-07 15:05:00,46.46,46.54,46.41,46.52,63200.0,32.4797,32.5356,32.4447,32.5216,63200.0
2008-04-07 15:10:00,46.52,46.6,46.43,46.6,82400.0,32.5216,32.5775,32.4587,32.5775,82400.0
2008-04-07 15:15:00,46.6,46.68,46.53,46.67,55500.0,32.5775,32.6335,32.5286,32.6265,55500.0
2008-04-07 15:20:00,46.66,46.78,46.64,46.77,54800.0,32.6195,32.7034,32.6055,32.6964,54800.0
2008-04-07 15:25:00,46.77,46.8,46.73,46.77,35100.0,32.6964,32.7174,32.6684,32.6964,35100.0
2008-04-07 15:30:00,46.76,46.77,46.44,46.47,75600.0,32.6894,32.6964,32.4657,32.4867,75600.0
2008-04-07 15:35:00,46.47,46.69,46.44,46.67,91200.0,32.4867,32.6405,32.4657,32.6265,91200.0
2008-04-07 15:40:00,46.67,46.76,46.57,46.66,70300.0,32.6265,32.6894,32.5566,32.6195,70300.0
2008-04-07 15:45:00,46.67,46.79,46.65,46.65,64100.0,32.6265,32.7104,32.6125,32.6125,64100.0
2008-04-07 15:50:00,46.64,46.72,46.51,46.51,128900.0,32.6055,32.6614,32.5146,32.5146,128900.0
2008-04-07 15:55:00,46.52,46.6,46.45,46.5,163200.0,32.5216,32.5775,32.4727,32.5076,163200.0
2008-04-08 09:30:00,46.13,46.18,45.62,46.12,134900.0,32.249,32.2839,31.8924,32.242,134900.0
2008-04-08 09:35:00,46.12,46.15,45.9,46.03,106300.0,32.242,32.2629,32.0882,32.1791,106300.0
2008-04-08 09:40:00,46.03,46.1,45.98,46.06,67300.0,32.1791,32.228,32.1441,32.2,67300.0
2008-04-08 09:45:00,46.04,46.1,45.96,46.03,53600.0,32.186,32.228,32.1301,32.1791,53600.0
2008-04-08 09:50:00,46.03,46.5,46.03,46.5,77300.0,32.1791,32.5076,32.1791,32.5076,77300.0
2008-04-08 09:55:00,46.48,46.5,46.31,46.33,57900.0,32.4936,32.5076,32.3748,32.3888,57900.0
2008-04-08 10:00:00,46.32,46.4,46.18,46.22,53300.0,32.3818,32.4377,32.2839,32.3119,53300.0
2008-04-08 10:05:00,46.23,46.34,46.04,46.21,76300.0,32.3189,32.3958,32.186,32.3049,76300.0
2008-04-08 10:10:00,46.22,46.49,46.22,46.36,58000.0,32.3119,32.5006,32.3119,32.4098,58000.0
2008-04-08 10:15:00,46.37,46.49,46.25,46.36,62000.0,32.4167,32.5006,32.3329,32.4098,62000.0
2008-04-08 10:20:00,46.37,46.5,46.31,46.39,44100.0,32.4167,32.5076,32.3748,32.4307,44100.0
2008-04-08 10:25:00,46.4,46.41,46.21,46.24,41500.0,32.4377,32.4447,32.3049,32.3259,41500.0
2008-04-08 10:30:00,46.22,46.36,46.13,46.26,72100.0,32.3119,32.4098,32.249,32.3398,72100.0
2008-04-08 10:35:00,46.26,46.5,46.25,46.46,63400.0,32.3398,32.5076,32.3329,32.4797,63400.0
2008-04-08 10:40:00,46.46,46.54,46.43,46.48,110100.0,32.4797,32.5356,32.4587,32.4936,110100.0
2008-04-08 10:45:00,46.5,46.51,46.27,46.27,53800.0,32.5076,32.5146,32.3468,32.3468,53800.0
2008-04-08 10:50:00,46.28,46.44,46.25,46.4,31300.0,32.3538,32.4657,32.3329,32.4377,31300.0
2008-04-08 10:55:00,46.38,46.43,46.27,46.29,39000.0,32.4237,32.4587,32.3468,32.3608,39000.0
2008-04-08 11:00:00,46.31,46.36,46.15,46.35,41900.0,32.3748,32.4098,32.2629,32.4028,41900.0
2008-04-08 11:05:00,46.34,46.4,46.25,46.39,50400.0,32.3958,32.4377,32.3329,32.4307,50400.0
2008-04-08 11:10:00,46.4,46.42,46.18,46.22,42900.0,32.4377,32.4517,32.2839,32.3119,42900.0
2008-04-08 11:15:00,46.21,46.37,46.19,46.3,41200.0,32.3049,32.4167,32.2909,32.3678,41200.0
2008-04-08 11:20:00,46.3,46.35,46.23,46.33,40600.0,32.3678,32.4028,32.3189,32.3888,40600.0
2008-04-08 11:25:00,46.35,46.48,46.33,46.37,46300.0,32.4028,32.4936,32.3888,32.4167,46300.0
2008-04-08 11:30:00,46.36,46.54,46.33,46.52,54600.0,32.4098,32.5356,32.3888,32.5216,54600.0
2008-04-08 11:35:00,46.52,46.61,46.41,46.46,48300.0,32.5216,32.5845,32.4447,32.4797,48300.0
2008-04-08 11:40:00,46.44,46.49,46.34,46.34,29200.0,32.4657,32.5006,32.3958,32.3958,29200.0
2008-04-08 11:45:00,46.36,46.57,46.32,46.46,39200.0,32.4098,32.5566,32.3818,32.4797,39200.0
2008-04-08 11:50:00,46.45,46.55,46.38,46.51,29200.0,32.4727,32.5426,32.4237,32.5146,29200.0
2008-04-08 11:55:00,46.51,46.67,46.51,46.65,36900.0,32.5146,32.6265,32.5146,32.6125,36900.0
2008-04-08 12:00:00,46.65,46.7,46.61,46.64,37900.0,32.6125,32.6474,32.5845,32.6055,37900.0
2008-04-08 12:05:00,46.65,46.73,46.65,46.72,16900.0,32.6125,32.6684,32.6125,32.6614,16900.0
2008-04-08 12:10:00,46.71,46.71,46.54,46.62,42000.0,32.6544,32.6544,32.5356,32.5915,42000.0
2008-04-08 12:15:00,46.62,46.73,46.58,46.73,24700.0,32.5915,32.6684,32.5636,32.6684,24700.0
2008-04-08 12:20:00,46.73,46.84,46.73,46.83,32100.0,32.6684,32.7453,32.6684,32.7383,32100.0
2008-04-08 12:25:00,46.83,46.86,46.75,46.81,34300.0,32.7383,32.7593,32.6824,32.7243,34300.0
2008-04-08 12:30:00,46.8,46.88,46.79,46.86,26600.0,32.7174,32.7733,32.7104,32.7593,26600.0
2008-04-08 12:35:00,46.86,46.94,46.81,46.92,38500.0,32.7593,32.8152,32.7243,32.8012,38500.0
2008-04-08 12:40:00,46.92,46.92,46.83,46.85,95700.0,32.8012,32.8012,32.7383,32.7523,95700.0
2008-04-08 12:45:00,46.85,46.92,46.81,46.88,57000.0,32.7523,32.8012,32.7243,32.7733,57000.0
2008-04-08 12:50:00,46.88,46.9,46.82,46.84,33300.0,32.7733,32.7873,32.7313,32.7453,33300.0
2008-04-08 12:55:00,46.84,46.86,46.74,46.74,72800.0,32.7453,32.7593,32.6754,32.6754,72800.0
2008-04-08 13:00:00,46.74,46.77,46.69,46.73,45800.0,32.6754,32.6964,32.6405,32.6684,45800.0
2008-04-08 13:05:00,46.71,46.75,46.69,46.7,24200.0,32.6544,32.6824,32.6405,32.6474,24200.0
2008-04-08 13:10:00,46.7,46.78,46.69,46.74,19600.0,32.6474,32.7034,32.6405,32.6754,19600.0
2008-04-08 13:15:00,46.75,46.86,46.74,46.76,18600.0,32.6824,32.7593,32.6754,32.6894,18600.0
2008-04-08 13:20:00,46.74,46.79,46.7,46.71,14600.0,32.6754,32.7104,32.6474,32.6544,14600.0
2008-04-08 13:25:00,46.72,46.73,46.62,46.67,78000.0,32.6614,32.6684,32.5915,32.6265,78000.0
2008-04-08 13:30:00,46.69,46.71,46.56,46.58,45500.0,32.6405,32.6544,32.5496,32.5636,45500.0
2008-04-08 13:35:00,46.58,46.69,46.58,46.67,28300.0,32.5636,32.6405,32.5636,32.6265,28300.0
2008-04-08 13:40:00,46.68,46.7,46.65,46.65,24600.0,32.6335,32.6474,32.6125,32.6125,24600.0
2008-04-08 13:45:00,46.65,46.7,46.54,46.7,57400.0,32.6125,32.6474,32.5356,32.6474,57400.0
2008-04-08 13:50:00,46.69,46.7,46.63,46.69,37200.0,32.6405,32.6474,32.5985,32.6405,37200.0
2008-04-08 13:55:00,46.68,46.7,46.61,46.69,22200.0,32.6335,32.6474,32.5845,32.6405,22200.0
2008-04-08 14:00:00,46.69,46.69,46.56,46.64,47400.0,32.6405,32.6405,32.5496,32.6055,47400.0
2008-04-08 14:05:00,46.65,46.65,46.43,46.46,64100.0,32.6125,32.6125,32.4587,32.4797,64100.0
2008-04-08 14:10:00,46.46,46.51,46.41,46.42,33200.0,32.4797,32.5146,32.4447,32.4517,33200.0
2008-04-08 14:15:00,46.42,46.47,46.37,46.43,25000.0,32.4517,32.4867,32.4167,32.4587,25000.0
2008-04-08 14:20:00,46.43,46.43,46.31,46.37,35100.0,32.4587,32.4587,32.3748,32.4167,35100.0
2008-04-08 14:25:00,46.37,46.39,46.31,46.31,43100.0,32.4167,32.4307,32.3748,32.3748,43100.0
2008-04-08 14:30:00,46.32,46.38,46.3,46.36,29400.0,32.3818,32.4237,32.3678,32.4098,29400.0
2008-04-08 14:35:00,46.37,46.52,46.34,46.51,39200.0,32.4167,32.5216,32.3958,32.5146,39200.0
2008-04-08 14:40:00,46.51,46.56,46.45,46.47,17100.0,32.5146,32.5496,32.4727,32.4867,17100.0
2008-04-08 14:45:00,46.47,46.48,46.41,46.48,20400.0,32.4867,32.4936,32.4447,32.4936,20400.0
2008-04-08 14:50:00,46.48,46.53,46.47,46.5,25200.0,32.4936,32.5286,32.4867,32.5076,25200.0
2008-04-08 14:55:00,46.49,46.52,46.47,46.49,25900.0,32.5006,32.5216,32.4867,32.5006,25900.0
2008-04-08 15:00:00,46.48,46.48,46.31,46.31,66600.0,32.4936,32.4936,32.3748,32.3748,66600.0
2008-04-08 15:05:00,46.31,46.34,46.19,46.22,59800.0,32.3748,32.3958,32.2909,32.3119,59800.0
2008-04-08 15:10:00,46.23,46.25,46.18,46.23,39600.0,32.3189,32.3329,32.2839,32.3189,39600.0
2008-04-08 15:15:00,46.23,46.24,46.19,46.23,20500.0,32.3189,32.3259,32.2909,32.3189,20500.0
2008-04-08 15:20:00,46.22,46.24,46.17,46.18,30500.0,32.3119,32.3259,32.2769,32.2839,30500.0
2008-04-08 15:25:00,46.18,46.3,46.13,46.29,60800.0,32.2839,32.3678,32.249,32.3608,60800.0
2008-04-08 15:30:00,46.29,46.42,46.29,46.38,82400.0,32.3608,32.4517,32.3608,32.4237,82400.0
2008-04-08 15:35:00,46.38,46.39,46.27,46.32,60200.0,32.4237,32.4307,32.3468,32.3818,60200.0
2008-04-08 15:40:00,46.32,46.38,46.29,46.36,66500.0,32.3818,32.4237,32.3608,32.4098,66500.0
2008-04-08 15:45:00,46.36,46.41,46.3,46.39,68800.0,32.4098,32.4447,32.3678,32.4307,68800.0
2008-04-08 15:50:00,46.4,46.45,46.35,46.39,125400.0,32.4377,32.4727,32.4028,32.4307,125400.0
2008-04-08 15:55:00,46.39,46.52,46.38,46.52,200300.0,32.4307,32.5216,32.4237,32.5216,200300.0
2008-04-09 09:30:00,46.49,46.75,46.49,46.64,53100.0,32.5006,32.6824,32.5006,32.6055,53100.0
2008-04-09 09:35:00,46.63,46.75,46.6,46.7,46000.0,32.5985,32.6824,32.5775,32.6474,46000.0
2008-04-09 09:40:00,46.7,46.79,46.58,46.69,82800.0,32.6474,32.7104,32.5636,32.6405,82800.0
2008-04-09 09:45:00,46.71,46.79,46.65,46.76,72700.0,32.6544,32.7104,32.6125,32.6894,72700.0
2008-04-09 09:50:00,46.74,46.8,46.59,46.6,40500.0,32.6754,32.7174,32.5705,32.5775,40500.0
2008-04-09 09:55:00,46.6,46.8,46.59,46.8,61600.0,32.5775,32.7174,32.5705,32.7174,61600.0
2008-04-09 10:00:00,46.8,46.88,46.61,46.82,100600.0,32.7174,32.7733,32.5845,32.7313,100600.0
2008-04-09 10:05:00,46.85,46.93,46.78,46.85,52300.0,32.7523,32.8082,32.7034,32.7523,52300.0
2008-04-09 10:10:00,46.87,46.9,46.63,46.65,37600.0,32.7663,32.7873,32.5985,32.6125,37600.0
2008-04-09 10:15:00,46.66,46.8,46.59,46.77,28400.0,32.6195,32.7174,32.5705,32.6964,28400.0
2008-04-09 10:20:00,46.77,46.82,46.64,46.72,33400.0,32.6964,32.7313,32.6055,32.6614,33400.0
2008-04-09 10:25:00,46.74,46.85,46.71,46.76,36500.0,32.6754,32.7523,32.6544,32.6894,36500.0
2008-04-09 10:30:00,46.76,47.06,46.76,47.06,107100.0,32.6894,32.8991,32.6894,32.8991,107100.0
2008-04-09 10:35:00,47.07,47.27,47.0,47.25,105900.0,32.9061,33.0459,32.8572,33.0319,105900.0
2008-04-09 10:40:00,47.27,47.33,47.21,47.26,87300.0,33.0459,33.0879,33.004,33.0389,87300.0
2008-04-09 10:45:00,47.29,47.29,47.15,47.24,44200.0,33.0599,33.0599,32.962,33.025,44200.0
2008-04-09 10:50:00,47.23,47.25,47.09,47.13,31600.0,33.018,33.0319,32.9201,32.9481,31600.0
2008-04-09 10:55:00,47.14,47.26,47.14,47.21,32900.0,32.955,33.0389,32.955,33.004,32900.0
2008-04-09 11:00:00,47.24,47.28,47.06,47.06,63200.0,33.025,33.0529,32.8991,32.8991,63200.0
2008-04-09 11:05:00,47.06,47.18,47.04,47.07,43200.0,32.8991,32.983,32.8851,32.9061,43200.0
2008-04-09 11:10:00,47.1,47.23,47.08,47.15,27400.0,32.9271,33.018,32.9131,32.962,27400.0
2008-04-09 11:15:00,47.14,47.17,47.04,47.05,32900.0,32.955,32.976,32.8851,32.8921,32900.0
2008-04-09 11:20:00,47.06,47.21,47.01,47.14,48400.0,32.8991,33.004,32.8642,32.955,48400.0
2008-04-09 11:25:00,47.12,47.13,46.98,47.04,68500.0,32.9411,32.9481,32.8432,32.8851,68500.0
2008-04-09 11:30:00,47.05,47.1,47.02,47.06,46400.0,32.8921,32.9271,32.8712,32.8991,46400.0
2008-04-09 11:35:00,47.05,47.07,46.87,46.88,65000.0,32.8921,32.9061,32.7663,32.7733,65000.0
2008-04-09 11:40:00,46.91,46.97,46.76,46.78,40600.0,32.7943,32.8362,32.6894,32.7034,40600.0
2008-04-09 11:45:00,46.82,46.86,46.78,46.79,27600.0,32.7313,32.7593,32.7034,32.7104,27600.0
2008-04-09 11:50:00,46.79,46.83,46.73,46.76,22400.0,32.7104,32.7383,32.6684,32.6894,22400.0
2008-04-09 11:55:00,46.78,46.8,46.7,46.75,16500.0,32.7034,32.7174,32.6474,32.6824,16500.0
2008-04-09 12:00:00,46.75,46.92,46.75,46.89,24700.0,32.6824,32.8012,32.6824,32.7803,24700.0
2008-04-09 12:05:00,46.89,46.9,46.71,46.81,18100.0,32.7803,32.7873,32.6544,32.7243,18100.0
2008-04-09 12:10:00,46.81,46.85,46.71,46.83,20300.0,32.7243,32.7523,32.6544,32.7383,20300.0
2008-04-09 12:15:00,46.83,46.85,46.73,46.76,14500.0,32.7383,32.7523,32.6684,32.6894,14500.0
2008-04-09 12:20:00,46.76,46.8,46.68,46.7,27500.0,32.6894,32.7174,32.6335,32.6474,27500.0
2008-04-09 12:25:00,46.7,46.8,46.67,46.73,19100.0,32.6474,32.7174,32.6265,32.6684,19100.0
2008-04-09 12:30:00,46.73,46.89,46.73,46.88,27100.0,32.6684,32.7803,32.6684,32.7733,27100.0
2008-04-09 12:35:00,46.88,46.9,46.8,46.82,19900.0,32.7733,32.7873,32.7174,32.7313,19900.0
2008-04-09 12:40:00,46.82,46.92,46.78,46.9,30400.0,32.7313,32.8012,32.7034,32.7873,30400.0
2008-04-09 12:45:00,46.91,46.93,46.86,46.86,35300.0,32.7943,32.8082,32.7593,32.7593,35300.0
2008-04-09 12:50:00,46.87,46.88,46.75,46.78,45300.0,32.7663,32.7733,32.6824,32.7034,45300.0
2008-04-09 12:55:00,46.77,46.92,46.75,46.82,30700.0,32.6964,32.8012,32.6824,32.7313,30700.0
2008-04-09 13:00:00,46.84,47.0,46.82,47.0,54200.0,32.7453,32.8572,32.7313,32.8572,54200.0
2008-04-09 13:05:00,47.0,47.02,46.88,47.0,85100.0,32.8572,32.8712,32.7733,32.8572,85100.0
2008-04-09 13:10:00,47.01,47.02,46.91,46.91,59700.0,32.8642,32.8712,32.7943,32.7943,59700.0
2008-04-09 13:15:00,46.91,47.0,46.84,46.85,38200.0,32.7943,32.8572,32.7453,32.7523,38200.0
2008-04-09 13:20:00,46.86,47.0,46.85,46.89,45500.0,32.7593,32.8572,32.7523,32.7803,45500.0
2008-04-09 13:25:00,46.88,46.96,46.88,46.91,26300.0,32.7733,32.8292,32.7733,32.7943,26300.0
2008-04-09 13:30:00,46.92,47.01,46.91,46.97,41200.0,32.8012,32.8642,32.7943,32.8362,41200.0
2008-04-09 13:35:00,46.95,47.0,46.9,47.0,37200.0,32.8222,32.8572,32.7873,32.8572,37200.0
2008-04-09 13:40:00,47.0,47.0,46.91,46.91,38700.0,32.8572,32.8572,32.7943,32.7943,38700.0
2008-04-09 13:45:00,46.92,46.93,46.79,46.84,53500.0,32.8012,32.8082,32.7104,32.7453,53500.0
2008-04-09 13:50:00,46.84,46.86,46.79,46.86,59100.0,32.7453,32.7593,32.7104,32.7593,59100.0
2008-04-09 13:55:00,46.85,47.0,46.85,46.99,41700.0,32.7523,32.8572,32.7523,32.8502,41700.0
2008-04-09 14:00:00,46.99,47.05,46.89,46.99,103400.0,32.8502,32.8921,32.7803,32.8502,103400.0
2008-04-09 14:05:00,46.99,46.99,46.94,46.94,20400.0,32.8502,32.8502,32.8152,32.8152,20400.0
2008-04-09 14:10:00,46.94,46.94,46.82,46.82,35100.0,32.8152,32.8152,32.7313,32.7313,35100.0
2008-04-09 14:15:00,46.83,46.9,46.8,46.82,21100.0,32.7383,32.7873,32.7174,32.7313,21100.0
2008-04-09 14:20:00,46.83,46.84,46.78,46.8,38100.0,32.7383,32.7453,32.7034,32.7174,38100.0
2008-04-09 14:25:00,46.79,46.8,46.71,46.76,66200.0,32.7104,32.7174,32.6544,32.6894,66200.0
2008-04-09 14:30:00,46.77,46.77,46.64,46.66,56500.0,32.6964,32.6964,32.6055,32.6195,56500.0
2008-04-09 14:35:00,46.66,46.75,46.6,46.74,35900.0,32.6195,32.6824,32.5775,32.6754,35900.0
2008-04-09 14:40:00,46.74,46.8,46.74,46.77,20800.0,32.6754,32.7174,32.6754,32.6964,20800.0
2008-04-09 14:45:00,46.76,46.86,46.75,46.77,40400.0,32.6894,32.7593,32.6824,32.6964,40400.0
2008-04-09 14:50:00,46.78,46.79,46.71,46.73,48200.0,32.7034,32.7104,32.6544,32.6684,48200.0
2008-04-09 14:55:00,46.73,46.79,46.7,46.74,30400.0,32.6684,32.7104,32.6474,32.6754,30400.0
2008-04-09 15:00:00,46.74,46.76,46.69,46.72,42200.0,32.6754,32.6894,32.6405,32.6614,42200.0
2008-04-09 15:05:00,46.71,46.76,46.68,46.72,124800.0,32.6544,32.6894,32.6335,32.6614,124800.0
2008-04-09 15:10:00,46.7,46.73,46.6,46.65,49400.0,32.6474,32.6684,32.5775,32.6125,49400.0
2008-04-09 15:15:00,46.63,46.66,46.56,46.58,43200.0,32.5985,32.6195,32.5496,32.5636,43200.0
2008-04-09 15:20:00,46.59,46.62,46.52,46.53,38700.0,32.5705,32.5915,32.5216,32.5286,38700.0
2008-04-09 15:25:00,46.53,46.62,46.52,46.6,38700.0,32.5286,32.5915,32.5216,32.5775,38700.0
2008-04-09 15:30:00,46.59,46.68,46.59,46.67,38600.0,32.5705,32.6335,32.5705,32.6265,38600.0
2008-04-09 15:35:00,46.67,46.79,46.66,46.78,73900.0,32.6265,32.7104,32.6195,32.7034,73900.0
2008-04-09 15:40:00,46.77,46.81,46.74,46.74,99400.0,32.6964,32.7243,32.6754,32.6754,99400.0
2008-04-09 15:45:00,46.74,46.74,46.59,46.6,67400.0,32.6754,32.6754,32.5705,32.5775,67400.0
2008-04-09 15:50:00,46.59,46.77,46.59,46.71,126500.0,32.5705,32.6964,32.5705,32.6544,126500.0
2008-04-09 15:55:00,46.7,46.74,46.65,46.69,145900.0,32.6474,32.6754,32.6125,32.6405,145900.0
2008-04-10 09:30:00,46.68,47.06,46.68,47.02,147800.0,32.6335,32.8991,32.6335,32.8712,147800.0
2008-04-10 09:35:00,46.97,47.1,46.95,47.03,79500.0,32.8362,32.9271,32.8222,32.8781,79500.0
2008-04-10 09:40:00,47.03,47.03,46.71,46.79,91100.0,32.8781,32.8781,32.6544,32.7104,91100.0
2008-04-10 09:45:00,46.77,46.77,46.44,46.62,74400.0,32.6964,32.6964,32.4657,32.5915,74400.0
2008-04-10 09:50:00,46.61,46.72,46.41,46.43,92800.0,32.5845,32.6614,32.4447,32.4587,92800.0
2008-04-10 09:55:00,46.41,46.55,46.31,46.43,85700.0,32.4447,32.5426,32.3748,32.4587,85700.0
2008-04-10 10:00:00,46.44,46.44,46.22,46.31,99200.0,32.4657,32.4657,32.3119,32.3748,99200.0
2008-04-10 10:05:00,46.31,46.37,46.01,46.09,114200.0,32.3748,32.4167,32.1651,32.221,114200.0
2008-04-10 10:10:00,46.09,46.3,46.08,46.24,52000.0,32.221,32.3678,32.214,32.3259,52000.0
2008-04-10 10:15:00,46.24,46.53,46.15,46.53,97400.0,32.3259,32.5286,32.2629,32.5286,97400.0
2008-04-10 10:20:00,46.53,46.58,46.4,46.45,89900.0,32.5286,32.5636,32.4377,32.4727,89900.0
2008-04-10 10:25:00,46.45,46.52,46.39,46.4,61000.0,32.4727,32.5216,32.4307,32.4377,61000.0
2008-04-10 10:30:00,46.4,46.63,46.4,46.46,57500.0,32.4377,32.5985,32.4377,32.4797,57500.0
2008-04-10 10:35:00,46.46,46.72,46.44,46.68,58600.0,32.4797,32.6614,32.4657,32.6335,58600.0
2008-04-10 10:40:00,46.68,46.88,46.63,46.84,93600.0,32.6335,32.7733,32.5985,32.7453,93600.0
2008-04-10 10:45:00,46.84,46.85,46.65,46.77,67700.0,32.7453,32.7523,32.6125,32.6964,67700.0
2008-04-10 10:50:00,46.77,46.77,46.33,46.35,85600.0,32.6964,32.6964,32.3888,32.4028,85600.0
2008-04-10 10:55:00,46.35,46.6,46.27,46.6,83800.0,32.4028,32.5775,32.3468,32.5775,83800.0
2008-04-10 11:00:00,46.6,46.65,46.39,46.51,61200.0,32.5775,32.6125,32.4307,32.5146,61200.0
2008-04-10 11:05:00,46.51,46.57,46.47,46.47,39200.0,32.5146,32.5566,32.4867,32.4867,39200.0
2008-04-10 11:10:00,46.47,46.55,46.39,46.47,57900.0,32.4867,32.5426,32.4307,32.4867,57900.0
2008-04-10 11:15:00,46.47,46.53,46.38,46.46,59000.0,32.4867,32.5286,32.4237,32.4797,59000.0
2008-04-10 11:20:00,46.46,46.64,46.46,46.64,55200.0,32.4797,32.6055,32.4797,32.6055,55200.0
2008-04-10 11:25:00,46.64,46.8,46.61,46.71,59700.0,32.6055,32.7174,32.5845,32.6544,59700.0
2008-04-10 11:30:00,46.7,46.8,46.68,46.78,48400.0,32.6474,32.7174,32.6335,32.7034,48400.0
2008-04-10 11:35:00,46.79,46.85,46.75,46.81,71900.0,32.7104,32.7523,32.6824,32.7243,71900.0
2008-04-10 11:40:00,46.81,46.88,46.71,46.8,46400.0,32.7243,32.7733,32.6544,32.7174,46400.0
2008-04-10 11:45:00,46.8,46.85,46.75,46.76,39400.0,32.7174,32.7523,32.6824,32.6894,39400.0
2008-04-10 11:50:00,46.75,46.78,46.66,46.7,52300.0,32.6824,32.7034,32.6195,32.6474,52300.0
2008-04-10 11:55:00,46.69,46.84,46.69,46.72,51600.0,32.6405,32.7453,32.6405,32.6614,51600.0
2008-04-10 12:00:00,46.73,46.73,46.52,46.57,59800.0,32.6684,32.6684,32.5216,32.5566,59800.0
2008-04-10 12:05:00,46.58,46.65,46.55,46.64,37800.0,32.5636,32.6125,32.5426,32.6055,37800.0
2008-04-10 12:10:00,46.65,46.67,46.57,46.67,92800.0,32.6125,32.6265,32.5566,32.6265,92800.0
2008-04-10 12:15:00,46.67,46.74,46.66,46.73,32700.0,32.6265,32.6754,32.6195,32.6684,32700.0
2008-04-10 12:20:00,46.74,46.75,46.57,46.58,33500.0,32.6754,32.6824,32.5566,32.5636,33500.0
2008-04-10 12:25:00,46.6,46.65,46.56,46.6,32100.0,32.5775,32.6125,32.5496,32.5775,32100.0
2008-04-10 12:30:00,46.6,46.7,46.59,46.69,37000.0,32.5775,32.6474,32.5705,32.6405,37000.0
2008-04-10 12:35:00,46.69,46.69,46.59,46.63,26000.0,32.6405,32.6405,32.5705,32.5985,26000.0
2008-04-10 12:40:00,46.62,46.68,46.56,46.68,24000.0,32.5915,32.6335,32.5496,32.6335,24000.0
2008-04-10 12:45:00,46.68,46.81,46.67,46.8,50100.0,32.6335,32.7243,32.6265,32.7174,50100.0
2008-04-10 12:50:00,46.79,46.84,46.76,46.8,32500.0,32.7104,32.7453,32.6894,32.7174,32500.0
2008-04-10 12:55:00,46.79,46.81,46.69,46.79,24400.0,32.7104,32.7243,32.6405,32.7104,24400.0
2008-04-10 13:00:00,46.8,46.8,46.69,46.71,22400.0,32.7174,32.7174,32.6405,32.6544,22400.0
2008-04-10 13:05:00,46.71,46.75,46.67,46.67,19100.0,32.6544,32.6824,32.6265,32.6265,19100.0
2008-04-10 13:10:00,46.68,46.76,46.65,46.66,34600.0,32.6335,32.6894,32.6125,32.6195,34600.0
2008-04-10 13:15:00,46.68,46.79,46.67,46.73,16600.0,32.6335,32.7104,32.6265,32.6684,16600.0
2008-04-10 13:20:00,46.73,46.79,46.73,46.78,21300.0,32.6684,32.7104,32.6684,32.7034,21300.0
2008-04-10 13:25:00,46.78,46.81,46.71,46.74,30800.0,32.7034,32.7243,32.6544,32.6754,30800.0
2008-04-10 13:30:00,46.74,46.79,46.7,46.73,29000.0,32.6754,32.7104,32.6474,32.6684,29000.0
2008-04-10 13:35:00,46.72,46.84,46.71,46.84,56000.0,32.6614,32.7453,32.6544,32.7453,56000.0
2008-04-10 13:40:00,46.84,46.85,46.76,46.77,22100.0,32.7453,32.7523,32.6894,32.6964,22100.0
2008-04-10 13:45:00,46.79,46.83,46.77,46.79,45800.0,32.7104,32.7383,32.6964,32.7104,45800.0
2008-04-10 13:50:00,46.79,46.84,46.77,46.79,39300.0,32.7104,32.7453,32.6964,32.7104,39300.0
2008-04-10 13:55:00,46.8,46.83,46.73,46.73,44000.0,32.7174,32.7383,32.6684,32.6684,44000.0
2008-04-10 14:00:00,46.73,46.76,46.63,46.67,58500.0,32.6684,32.6894,32.5985,32.6265,58500.0
2008-04-10 14:05:00,46.67,46.73,46.66,46.67,32300.0,32.6265,32.6684,32.6195,32.6265,32300.0
2008-04-10 14:10:00,46.68,46.68,46.47,46.47,54000.0,32.6335,32.6335,32.4867,32.4867,54000.0
2008-04-10 14:15:00,46.47,46.63,46.42,46.58,69300.0,32.4867,32.5985,32.4517,32.5636,69300.0
2008-04-10 14:20:00,46.59,46.6,46.48,46.58,59800.0,32.5705,32.5775,32.4936,32.5636,59800.0
2008-04-10 14:25:00,46.56,46.59,46.45,46.46,82100.0,32.5496,32.5705,32.4727,32.4797,82100.0
2008-04-10 14:30:00,46.45,46.47,46.37,46.47,82600.0,32.4727,32.4867,32.4167,32.4867,82600.0
2008-04-10 14:35:00,46.48,46.55,46.48,46.52,37700.0,32.4936,32.5426,32.4936,32.5216,37700.0
2008-04-10 14:40:00,46.52,46.59,46.5,46.54,39200.0,32.5216,32.5705,32.5076,32.5356,39200.0
2008-04-10 14:45:00,46.55,46.59,46.55,46.58,24800.0,32.5426,32.5705,32.5426,32.5636,24800.0
2008-04-10 14:50:00,46.59,46.61,46.53,46.53,35800.0,32.5705,32.5845,32.5286,32.5286,35800.0
2008-04-10 14:55:00,46.54,46.72,46.53,46.7,33800.0,32.5356,32.6614,32.5286,32.6474,33800.0
2008-04-10 15:00:00,46.71,46.73,46.65,46.67,36600.0,32.6544,32.6684,32.6125,32.6265,36600.0
2008-04-10 15:05:00,46.66,46.71,46.64,46.69,30700.0,32.6195,32.6544,32.6055,32.6405,30700.0
2008-04-10 15:10:00,46.69,46.73,46.63,46.68,66500.0,32.6405,32.6684,32.5985,32.6335,66500.0
2008-04-10 15:15:00,46.68,46.83,46.67,46.83,83000.0,32.6335,32.7383,32.6265,32.7383,83000.0
2008-04-10 15:20:00,46.82,46.84,46.75,46.83,70600.0,32.7313,32.7453,32.6824,32.7383,70600.0
2008-04-10 15:25:00,46.83,46.87,46.76,46.79,58900.0,32.7383,32.7663,32.6894,32.7104,58900.0
2008-04-10 15:30:00,46.79,46.79,46.61,46.65,71500.0,32.7104,32.7104,32.5845,32.6125,71500.0
2008-04-10 15:35:00,46.66,46.73,46.63,46.7,56600.0,32.6195,32.6684,32.5985,32.6474,56600.0
2008-04-10 15:40:00,46.7,46.8,46.68,46.76,78400.0,32.6474,32.7174,32.6335,32.6894,78400.0
2008-04-10 15:45:00,46.76,46.84,46.74,46.8,71400.0,32.6894,32.7453,32.6754,32.7174,71400.0
2008-04-10 15:50:00,46.8,46.85,46.6,46.84,255300.0,32.7174,32.7523,32.5775,32.7453,255300.0
2008-04-10 15:55:00,46.84,46.97,46.83,46.97,138700.0,32.7453,32.8362,32.7383,32.8362,138700.0
2008-04-11 09:30:00,46.7,47.02,46.7,46.85,146800.0,32.6474,32.8712,32.6474,32.7523,146800.0
2008-04-11 09:35:00,46.84,47.0,46.41,46.41,100800.0,32.7453,32.8572,32.4447,32.4447,100800.0
2008-04-11 09:40:00,46.41,46.65,46.41,46.55,57900.0,32.4447,32.6125,32.4447,32.5426,57900.0
2008-04-11 09:45:00,46.55,46.81,46.52,46.81,42000.0,32.5426,32.7243,32.5216,32.7243,42000.0
2008-04-11 09:50:00,46.79,46.86,46.57,46.81,38100.0,32.7104,32.7593,32.5566,32.7243,38100.0
2008-04-11 09:55:00,46.79,46.86,46.62,46.72,57900.0,32.7104,32.7593,32.5915,32.6614,57900.0
2008-04-11 10:00:00,46.71,46.77,46.61,46.68,49700.0,32.6544,32.6964,32.5845,32.6335,49700.0
2008-04-11 10:05:00,46.71,46.88,46.61,46.79,94500.0,32.6544,32.7733,32.5845,32.7104,94500.0
2008-04-11 10:10:00,46.79,46.79,46.66,46.76,33500.0,32.7104,32.7104,32.6195,32.6894,33500.0
2008-04-11 10:15:00,46.74,46.98,46.72,46.93,54700.0,32.6754,32.8432,32.6614,32.8082,54700.0
2008-04-11 10:20:00,46.93,47.0,46.82,46.82,47300.0,32.8082,32.8572,32.7313,32.7313,47300.0
2008-04-11 10:25:00,46.83,46.84,46.68,46.76,35000.0,32.7383,32.7453,32.6335,32.6894,35000.0
2008-04-11 10:30:00,46.78,46.83,46.61,46.69,46900.0,32.7034,32.7383,32.5845,32.6405,46900.0
2008-04-11 10:35:00,46.71,46.9,46.66,46.71,48800.0,32.6544,32.7873,32.6195,32.6544,48800.0
2008-04-11 10:40:00,46.71,46.86,46.65,46.73,35400.0,32.6544,32.7593,32.6125,32.6684,35400.0
2008-04-11 10:45:00,46.7,46.7,46.58,46.59,51600.0,32.6474,32.6474,32.5636,32.5705,51600.0
2008-04-11 10:50:00,46.6,46.61,46.24,46.3,73900.0,32.5775,32.5845,32.3259,32.3678,73900.0
2008-04-11 10:55:00,46.3,46.48,46.28,46.38,50700.0,32.3678,32.4936,32.3538,32.4237,50700.0
2008-04-11 11:00:00,46.36,46.5,46.28,46.41,33000.0,32.4098,32.5076,32.3538,32.4447,33000.0
2008-04-11 11:05:00,46.41,46.41,46.17,46.26,38200.0,32.4447,32.4447,32.2769,32.3398,38200.0
2008-04-11 11:10:00,46.24,46.35,46.18,46.31,31200.0,32.3259,32.4028,32.2839,32.3748,31200.0
2008-04-11 11:15:00,46.32,46.37,46.29,46.31,18500.0,32.3818,32.4167,32.3608,32.3748,18500.0
2008-04-11 11:20:00,46.31,46.33,46.21,46.25,36500.0,32.3748,32.3888,32.3049,32.3329,36500.0
2008-04-11 11:25:00,46.23,46.34,46.2,46.34,14400.0,32.3189,32.3958,32.2979,32.3958,14400.0
2008-04-11 11:30:00,46.34,46.36,46.28,46.32,19800.0,32.3958,32.4098,32.3538,32.3818,19800.0
2008-04-11 11:35:00,46.33,46.38,46.32,46.37,6400.0,32.3888,32.4237,32.3818,32.4167,6400.0
2008-04-11 11:40:00,46.36,46.55,46.36,46.55,22700.0,32.4098,32.5426,32.4098,32.5426,22700.0
2008-04-11 11:45:00,46.56,46.57,46.44,46.46,22800.0,32.5496,32.5566,32.4657,32.4797,22800.0
2008-04-11 11:50:00,46.46,46.49,46.3,46.31,22500.0,32.4797,32.5006,32.3678,32.3748,22500.0
2008-04-11 11:55:00,46.3,46.33,46.19,46.29,28600.0,32.3678,32.3888,32.2909,32.3608,28600.0
2008-04-11 12:00:00,46.31,46.33,46.2,46.31,26200.0,32.3748,32.3888,32.2979,32.3748,26200.0
2008-04-11 12:05:00,46.29,46.3,46.21,46.22,14500.0,32.3608,32.3678,32.3049,32.3119,14500.0
2008-04-11 12:10:00,46.22,46.3,46.19,46.27,14000.0,32.3119,32.3678,32.2909,32.3468,14000.0
2008-04-11 12:15:00,46.29,46.3,46.24,46.24,13900.0,32.3608,32.3678,32.3259,32.3259,13900.0
2008-04-11 12:20:00,46.25,46.28,46.12,46.13,31900.0,32.3329,32.3538,32.242,32.249,31900.0
2008-04-11 12:25:00,46.12,46.15,46.1,46.11,10900.0,32.242,32.2629,32.228,32.235,10900.0
2008-04-11 12:30:00,46.13,46.2,46.09,46.15,12700.0,32.249,32.2979,32.221,32.2629,12700.0
2008-04-11 12:35:00,46.17,46.24,46.16,46.2,10500.0,32.2769,32.3259,32.2699,32.2979,10500.0
2008-04-11 12:40:00,46.2,46.21,46.16,46.18,34500.0,32.2979,32.3049,32.2699,32.2839,34500.0
2008-04-11 12:45:00,46.17,46.23,46.16,46.23,39400.0,32.2769,32.3189,32.2699,32.3189,39400.0
2008-04-11 12:50:00,46.23,46.32,46.19,46.29,27600.0,32.3189,32.3818,32.2909,32.3608,27600.0
2008-04-11 12:55:00,46.29,46.35,46.29,46.31,24000.0,32.3608,32.4028,32.3608,32.3748,24000.0
2008-04-11 13:00:00,46.31,46.35,46.2,46.26,30000.0,32.3748,32.4028,32.2979,32.3398,30000.0
2008-04-11 13:05:00,46.25,46.29,46.21,46.24,16500.0,32.3329,32.3608,32.3049,32.3259,16500.0
2008-04-11 13:10:00,46.23,46.35,46.17,46.25,28000.0,32.3189,32.4028,32.2769,32.3329,28000.0
2008-04-11 13:15:00,46.22,46.26,46.22,46.23,8700.0,32.3119,32.3398,32.3119,32.3189,8700.0
2008-04-11 13:20:00,46.24,46.24,46.16,46.19,11400.0,32.3259,32.3259,32.2699,32.2909,11400.0
2008-04-11 13:25:00,46.2,46.24,46.14,46.21,21500.0,32.2979,32.3259,32.256,32.3049,21500.0
2008-04-11 13:30:00,46.2,46.24,46.17,46.24,11900.0,32.2979,32.3259,32.2769,32.3259,11900.0
2008-04-11 13:35:00,46.23,46.23,46.13,46.17,17400.0,32.3189,32.3189,32.249,32.2769,17400.0
2008-04-11 13:40:00,46.18,46.22,46.17,46.2,11700.0,32.2839,32.3119,32.2769,32.2979,11700.0
2008-04-11 13:45:00,46.2,46.24,46.17,46.24,22800.0,32.2979,32.3259,32.2769,32.3259,22800.0
2008-04-11 13:50:00,46.24,46.24,46.18,46.2,16600.0,32.3259,32.3259,32.2839,32.2979,16600.0
2008-04-11 13:55:00,46.2,46.26,46.17,46.24,21600.0,32.2979,32.3398,32.2769,32.3259,21600.0
2008-04-11 14:00:00,46.24,46.25,46.17,46.17,16300.0,32.3259,32.3329,32.2769,32.2769,16300.0
2008-04-11 14:05:00,46.17,46.17,46.09,46.11,35100.0,32.2769,32.2769,32.221,32.235,35100.0
2008-04-11 14:10:00,46.11,46.11,46.03,46.03,46500.0,32.235,32.235,32.1791,32.1791,46500.0
2008-04-11 14:15:00,46.03,46.05,46.0,46.05,41700.0,32.1791,32.193,32.1581,32.193,41700.0
2008-04-11 14:20:00,46.05,46.06,46.02,46.04,25600.0,32.193,32.2,32.1721,32.186,25600.0
2008-04-11 14:25:00,46.04,46.13,46.04,46.1,32900.0,32.186,32.249,32.186,32.228,32900.0
2008-04-11 14:30:00,46.09,46.15,46.09,46.14,24500.0,32.221,32.2629,32.221,32.256,24500.0
2008-04-11 14:35:00,46.15,46.15,46.08,46.09,19700.0,32.2629,32.2629,32.214,32.221,19700.0
2008-04-11 14:40:00,46.09,46.1,46.07,46.07,46100.0,32.221,32.228,32.207,32.207,46100.0
2008-04-11 14:45:00,46.08,46.11,46.07,46.08,23900.0,32.214,32.235,32.207,32.214,23900.0
2008-04-11 14:50:00,46.07,46.13,46.07,46.13,25900.0,32.207,32.249,32.207,32.249,25900.0
2008-04-11 14:55:00,46.13,46.14,46.04,46.04,36000.0,32.249,32.256,32.186,32.186,36000.0
2008-04-11 15:00:00,46.04,46.07,46.0,46.04,39000.0,32.186,32.207,32.1581,32.186,39000.0
2008-04-11 15:05:00,46.04,46.09,45.99,46.02,60800.0,32.186,32.221,32.1511,32.1721,60800.0
2008-04-11 15:10:00,46.01,46.05,45.98,46.0,37200.0,32.1651,32.193,32.1441,32.1581,37200.0
2008-04-11 15:15:00,46.01,46.02,45.97,46.02,38700.0,32.1651,32.1721,32.1371,32.1721,38700.0
2008-04-11 15:20:00,46.01,46.03,45.99,46.02,37500.0,32.1651,32.1791,32.1511,32.1721,37500.0
2008-04-11 15:25:00,46.01,46.1,46.01,46.07,50200.0,32.1651,32.228,32.1651,32.207,50200.0
2008-04-11 15:30:00,46.06,46.07,45.94,46.01,55400.0,32.2,32.207,32.1161,32.1651,55400.0
2008-04-11 15:35:00,46.0,46.01,45.87,45.87,51000.0,32.1581,32.1651,32.0672,32.0672,51000.0
2008-04-11 15:40:00,45.88,45.97,45.87,45.92,100800.0,32.0742,32.1371,32.0672,32.1022,100800.0
2008-04-11 15:45:00,45.93,46.01,45.92,45.99,109100.0,32.1091,32.1651,32.1022,32.1511,109100.0
2008-04-11 15:50:00,45.99,46.0,45.97,46.0,93800.0,32.1511,32.1581,32.1371,32.1581,93800.0
2008-04-11 15:55:00,45.99,46.02,45.93,45.98,155300.0,32.1511,32.1721,32.1091,32.1441,155300.0
2008-04-14 09:30:00,46.02,46.1,45.95,46.01,47700.0,32.1721,32.228,32.1231,32.1651,47700.0
2008-04-14 09:35:00,46.02,46.05,45.73,45.73,40300.0,32.1721,32.193,31.9693,31.9693,40300.0
2008-04-14 09:40:00,45.73,45.73,45.56,45.62,80000.0,31.9693,31.9693,31.8505,31.8924,80000.0
2008-04-14 09:45:00,45.63,45.86,45.63,45.75,61600.0,31.8994,32.0602,31.8994,31.9833,61600.0
2008-04-14 09:50:00,45.75,45.87,45.66,45.74,69900.0,31.9833,32.0672,31.9204,31.9763,69900.0
2008-04-14 09:55:00,45.73,45.92,45.68,45.89,55800.0,31.9693,32.1022,31.9344,32.0812,55800.0
2008-04-14 10:00:00,45.88,46.12,45.86,46.11,70700.0,32.0742,32.242,32.0602,32.235,70700.0
2008-04-14 10:05:00,46.09,46.09,45.86,45.86,65000.0,32.221,32.221,32.0602,32.0602,65000.0
2008-04-14 10:10:00,45.86,45.89,45.74,45.8,84800.0,32.0602,32.0812,31.9763,32.0183,84800.0
2008-04-14 10:15:00,45.81,45.9,45.76,45.78,41900.0,32.0253,32.0882,31.9903,32.0043,41900.0
2008-04-14 10:20:00,45.79,45.93,45.78,45.8,57800.0,32.0113,32.1091,32.0043,32.0183,57800.0
2008-04-14 10:25:00,45.79,45.82,45.64,45.67,104700.0,32.0113,32.0322,31.9064,31.9274,104700.0
2008-04-14 10:30:00,45.66,45.72,45.61,45.61,93400.0,31.9204,31.9623,31.8854,31.8854,93400.0
2008-04-14 10:35:00,45.6,45.6,45.5,45.51,90400.0,31.8784,31.8784,31.8085,31.8155,90400.0
2008-04-14 10:40:00,45.51,45.57,45.48,45.52,69800.0,31.8155,31.8575,31.7946,31.8225,69800.0
2008-04-14 10:45:00,45.52,45.55,45.45,45.51,95400.0,31.8225,31.8435,31.7736,31.8155,95400.0
2008-04-14 10:50:00,45.51,45.6,45.49,45.54,69900.0,31.8155,31.8784,31.8015,31.8365,69900.0
2008-04-14 10:55:00,45.54,45.54,45.45,45.48,62700.0,31.8365,31.8365,31.7736,31.7946,62700.0
2008-04-14 11:00:00,45.48,45.53,45.45,45.5,53900.0,31.7946,31.8295,31.7736,31.8085,53900.0
2008-04-14 11:05:00,45.5,45.52,45.42,45.5,65800.0,31.8085,31.8225,31.7526,31.8085,65800.0
2008-04-14 11:10:00,45.51,45.7,45.49,45.54,257500.0,31.8155,31.9484,31.8015,31.8365,257500.0
2008-04-14 11:15:00,45.53,45.59,45.44,45.44,55100.0,31.8295,31.8715,31.7666,31.7666,55100.0
2008-04-14 11:20:00,45.45,45.51,45.43,45.48,35400.0,31.7736,31.8155,31.7596,31.7946,35400.0
2008-04-14 11:25:00,45.48,45.56,45.43,45.47,46600.0,31.7946,31.8505,31.7596,31.7876,46600.0
2008-04-14 11:30:00,45.47,45.47,45.39,45.43,29400.0,31.7876,31.7876,31.7316,31.7596,29400.0
2008-04-14 11:35:00,45.41,45.46,45.38,45.42,41200.0,31.7456,31.7806,31.7246,31.7526,41200.0
2008-04-14 11:40:00,45.42,45.5,45.39,45.49,83600.0,31.7526,31.8085,31.7316,31.8015,83600.0
2008-04-14 11:45:00,45.49,45.52,45.45,45.46,43800.0,31.8015,31.8225,31.7736,31.7806,43800.0
2008-04-14 11:50:00,45.46,45.5,45.4,45.48,52800.0,31.7806,31.8085,31.7386,31.7946,52800.0
2008-04-14 11:55:00,45.48,45.49,45.44,45.46,52000.0,31.7946,31.8015,31.7666,31.7806,52000.0
2008-04-14 12:00:00,45.44,45.46,45.38,45.38,55100.0,31.7666,31.7806,31.7246,31.7246,55100.0
2008-04-14 12:05:00,45.38,45.39,45.23,45.28,114400.0,31.7246,31.7316,31.6198,31.6547,114400.0
2008-04-14 12:10:00,45.29,45.3,45.18,45.21,51400.0,31.6617,31.6687,31.5848,31.6058,51400.0
2008-04-14 12:15:00,45.22,45.25,45.19,45.24,39300.0,31.6128,31.6338,31.5918,31.6268,39300.0
2008-04-14 12:20:00,45.25,45.27,45.2,45.26,28200.0,31.6338,31.6477,31.5988,31.6408,28200.0
2008-04-14 12:25:00,45.27,45.35,45.24,45.33,37700.0,31.6477,31.7037,31.6268,31.6897,37700.0
2008-04-14 12:30:00,45.34,45.35,45.31,45.32,30000.0,31.6967,31.7037,31.6757,31.6827,30000.0
2008-04-14 12:35:00,45.33,45.36,45.3,45.3,19500.0,31.6897,31.7107,31.6687,31.6687,19500.0
2008-04-14 12:40:00,45.31,45.36,45.3,45.33,27800.0,31.6757,31.7107,31.6687,31.6897,27800.0
2008-04-14 12:45:00,45.33,45.38,45.3,45.3,48800.0,31.6897,31.7246,31.6687,31.6687,48800.0
2008-04-14 12:50:00,45.31,45.36,45.26,45.33,32700.0,31.6757,31.7107,31.6408,31.6897,32700.0
2008-04-14 12:55:00,45.33,45.37,45.33,45.36,22800.0,31.6897,31.7177,31.6897,31.7107,22800.0
2008-04-14 13:00:00,45.36,45.36,45.31,45.34,34200.0,31.7107,31.7107,31.6757,31.6967,34200.0
2008-04-14 13:05:00,45.34,45.35,45.3,45.34,26100.0,31.6967,31.7037,31.6687,31.6967,26100.0
2008-04-14 13:10:00,45.34,45.41,45.27,45.31,47300.0,31.6967,31.7456,31.6477,31.6757,47300.0
2008-04-14 13:15:00,45.32,45.36,45.32,45.35,18400.0,31.6827,31.7107,31.6827,31.7037,18400.0
2008-04-14 13:20:00,45.35,45.37,45.31,45.37,25100.0,31.7037,31.7177,31.6757,31.7177,25100.0
2008-04-14 13:25:00,45.37,45.41,45.29,45.32,88000.0,31.7177,31.7456,31.6617,31.6827,88000.0
2008-04-14 13:30:00,45.33,45.35,45.3,45.32,16800.0,31.6897,31.7037,31.6687,31.6827,16800.0
2008-04-14 13:35:00,45.33,45.34,45.29,45.32,17700.0,31.6897,31.6967,31.6617,31.6827,17700.0
2008-04-14 13:40:00,45.3,45.32,45.25,45.28,25100.0,31.6687,31.6827,31.6338,31.6547,25100.0
2008-04-14 13:45:00,45.28,45.29,45.22,45.22,22300.0,31.6547,31.6617,31.6128,31.6128,22300.0
2008-04-14 13:50:00,45.22,45.23,45.06,45.06,68600.0,31.6128,31.6198,31.5009,31.5009,68600.0
2008-04-14 13:55:00,45.07,45.13,45.06,45.12,39400.0,31.5079,31.5499,31.5009,31.5429,39400.0
2008-04-14 14:00:00,45.13,45.13,45.06,45.07,29600.0,31.5499,31.5499,31.5009,31.5079,29600.0
2008-04-14 14:05:00,45.07,45.08,45.02,45.05,43600.0,31.5079,31.5149,31.473,31.4939,43600.0
2008-04-14 14:10:00,45.06,45.18,45.06,45.15,72800.0,31.5009,31.5848,31.5009,31.5639,72800.0
2008-04-14 14:15:00,45.15,45.18,45.14,45.15,40600.0,31.5639,31.5848,31.5569,31.5639,40600.0
2008-04-14 14:20:00,45.16,45.22,45.14,45.21,37000.0,31.5708,31.6128,31.5569,31.6058,37000.0
2008-04-14 14:25:00,45.22,45.23,45.15,45.18,33400.0,31.6128,31.6198,31.5639,31.5848,33400.0
2008-04-14 14:30:00,45.17,45.25,45.16,45.2,70900.0,31.5778,31.6338,31.5708,31.5988,70900.0
2008-04-14 14:35:00,45.2,45.22,45.19,45.21,23300.0,31.5988,31.6128,31.5918,31.6058,23300.0
2008-04-14 14:40:00,45.21,45.22,45.12,45.14,38800.0,31.6058,31.6128,31.5429,31.5569,38800.0
2008-04-14 14:45:00,45.16,45.16,45.1,45.1,39100.0,31.5708,31.5708,31.5289,31.5289,39100.0
2008-04-14 14:50:00,45.1,45.16,45.08,45.15,61700.0,31.5289,31.5708,31.5149,31.5639,61700.0
2008-04-14 14:55:00,45.15,45.16,45.11,45.11,20900.0,31.5639,31.5708,31.5359,31.5359,20900.0
2008-04-14 15:00:00,45.12,45.16,45.12,45.14,37200.0,31.5429,31.5708,31.5429,31.5569,37200.0
2008-04-14 15:05:00,45.14,45.14,45.07,45.09,63200.0,31.5569,31.5569,31.5079,31.5219,63200.0
2008-04-14 15:10:00,45.09,45.1,45.04,45.05,31300.0,31.5219,31.5289,31.487,31.4939,31300.0
2008-04-14 15:15:00,45.04,45.06,45.03,45.05,40200.0,31.487,31.5009,31.48,31.4939,40200.0
2008-04-14 15:20:00,45.05,45.08,45.04,45.06,66400.0,31.4939,31.5149,31.487,31.5009,66400.0
2008-04-14 15:25:00,45.06,45.08,45.0,45.01,79400.0,31.5009,31.5149,31.459,31.466,79400.0
2008-04-14 15:30:00,45.0,45.1,44.97,45.05,107000.0,31.459,31.5289,31.438,31.4939,107000.0
2008-04-14 15:35:00,45.06,45.08,45.0,45.02,116800.0,31.5009,31.5149,31.459,31.473,116800.0
2008-04-14 15:40:00,45.01,45.11,45.01,45.06,126700.0,31.466,31.5359,31.466,31.5009,126700.0
2008-04-14 15:45:00,45.06,45.2,45.06,45.14,172300.0,31.5009,31.5988,31.5009,31.5569,172300.0
2008-04-14 15:50:00,45.15,45.16,45.1,45.13,177200.0,31.5639,31.5708,31.5289,31.5499,177200.0
2008-04-14 15:55:00,45.14,45.19,45.1,45.11,247800.0,31.5569,31.5918,31.5289,31.5359,247800.0
2008-04-15 09:30:00,45.46,45.48,45.26,45.39,143400.0,31.7806,31.7946,31.6408,31.7316,143400.0
2008-04-15 09:35:00,45.39,45.4,45.12,45.25,125700.0,31.7316,31.7386,31.5429,31.6338,125700.0
2008-04-15 09:40:00,45.24,45.55,45.24,45.48,102700.0,31.6268,31.8435,31.6268,31.7946,102700.0
2008-04-15 09:45:00,45.48,45.6,45.41,45.48,109200.0,31.7946,31.8784,31.7456,31.7946,109200.0
2008-04-15 09:50:00,45.48,45.51,45.34,45.35,81900.0,31.7946,31.8155,31.6967,31.7037,81900.0
2008-04-15 09:55:00,45.35,45.51,45.34,45.43,87800.0,31.7037,31.8155,31.6967,31.7596,87800.0
2008-04-15 10:00:00,45.44,45.55,45.44,45.51,87300.0,31.7666,31.8435,31.7666,31.8155,87300.0
2008-04-15 10:05:00,45.52,45.56,45.47,45.55,59900.0,31.8225,31.8505,31.7876,31.8435,59900.0
2008-04-15 10:10:00,45.54,45.57,45.47,45.56,51200.0,31.8365,31.8575,31.7876,31.8505,51200.0
2008-04-15 10:15:00,45.56,45.58,45.48,45.5,72400.0,31.8505,31.8645,31.7946,31.8085,72400.0
2008-04-15 10:20:00,45.48,45.57,45.45,45.5,443200.0,31.7946,31.8575,31.7736,31.8085,443200.0
2008-04-15 10:25:00,45.48,45.52,45.45,45.5,62600.0,31.7946,31.8225,31.7736,31.8085,62600.0
2008-04-15 10:30:00,45.5,45.52,45.45,45.49,64700.0,31.8085,31.8225,31.7736,31.8015,64700.0
2008-04-15 10:35:00,45.5,45.61,45.49,45.56,103600.0,31.8085,31.8854,31.8015,31.8505,103600.0
2008-04-15 10:40:00,45.56,45.56,45.39,45.46,82800.0,31.8505,31.8505,31.7316,31.7806,82800.0
2008-04-15 10:45:00,45.46,45.5,45.37,45.44,68400.0,31.7806,31.8085,31.7177,31.7666,68400.0
2008-04-15 10:50:00,45.44,45.5,45.42,45.42,39400.0,31.7666,31.8085,31.7526,31.7526,39400.0
2008-04-15 10:55:00,45.42,45.5,45.39,45.49,35800.0,31.7526,31.8085,31.7316,31.8015,35800.0
2008-04-15 11:00:00,45.49,45.53,45.42,45.44,59400.0,31.8015,31.8295,31.7526,31.7666,59400.0
2008-04-15 11:05:00,45.43,45.45,45.28,45.29,50200.0,31.7596,31.7736,31.6547,31.6617,50200.0
2008-04-15 11:10:00,45.3,45.33,45.13,45.13,82500.0,31.6687,31.6897,31.5499,31.5499,82500.0
2008-04-15 11:15:00,45.14,45.21,45.12,45.21,41300.0,31.5569,31.6058,31.5429,31.6058,41300.0
2008-04-15 11:20:00,45.21,45.33,45.12,45.33,37100.0,31.6058,31.6897,31.5429,31.6897,37100.0
2008-04-15 11:25:00,45.33,45.35,45.14,45.21,39800.0,31.6897,31.7037,31.5569,31.6058,39800.0
2008-04-15 11:30:00,45.21,45.24,45.12,45.16,42900.0,31.6058,31.6268,31.5429,31.5708,42900.0
2008-04-15 11:35:00,45.16,45.21,45.08,45.2,40900.0,31.5708,31.6058,31.5149,31.5988,40900.0
2008-04-15 11:40:00,45.19,45.21,45.11,45.17,40300.0,31.5918,31.6058,31.5359,31.5778,40300.0
2008-04-15 11:45:00,45.17,45.21,45.16,45.21,17900.0,31.5778,31.6058,31.5708,31.6058,17900.0
2008-04-15 11:50:00,45.21,45.23,45.2,45.22,26700.0,31.6058,31.6198,31.5988,31.6128,26700.0
2008-04-15 11:55:00,45.22,45.3,45.18,45.29,48500.0,31.6128,31.6687,31.5848,31.6617,48500.0
2008-04-15 12:00:00,45.3,45.38,45.24,45.36,69700.0,31.6687,31.7246,31.6268,31.7107,69700.0
2008-04-15 12:05:00,45.35,45.36,45.3,45.34,28800.0,31.7037,31.7107,31.6687,31.6967,28800.0
2008-04-15 12:10:00,45.34,45.38,45.33,45.35,33100.0,31.6967,31.7246,31.6897,31.7037,33100.0
2008-04-15 12:15:00,45.36,45.4,45.34,45.37,39600.0,31.7107,31.7386,31.6967,31.7177,39600.0
2008-04-15 12:20:00,45.38,45.4,45.35,45.38,40500.0,31.7246,31.7386,31.7037,31.7246,40500.0
2008-04-15 12:25:00,45.38,45.4,45.27,45.35,124100.0,31.7246,31.7386,31.6477,31.7037,124100.0
2008-04-15 12:30:00,45.36,45.38,45.24,45.24,36000.0,31.7107,31.7246,31.6268,31.6268,36000.0
2008-04-15 12:35:00,45.24,45.3,45.24,45.29,19200.0,31.6268,31.6687,31.6268,31.6617,19200.0
2008-04-15 12:40:00,45.29,45.37,45.28,45.36,35000.0,31.6617,31.7177,31.6547,31.7107,35000.0
2008-04-15 12:45:00,45.36,45.37,45.32,45.33,35700.0,31.7107,31.7177,31.6827,31.6897,35700.0
2008-04-15 12:50:00,45.32,45.35,45.31,45.34,25200.0,31.6827,31.7037,31.6757,31.6967,25200.0
2008-04-15 12:55:00,45.35,45.36,45.34,45.35,16800.0,31.7037,31.7107,31.6967,31.7037,16800.0
2008-04-15 13:00:00,45.35,45.36,45.32,45.34,22900.0,31.7037,31.7107,31.6827,31.6967,22900.0
2008-04-15 13:05:00,45.35,45.36,45.32,45.33,23700.0,31.7037,31.7107,31.6827,31.6897,23700.0
2008-04-15 13:10:00,45.33,45.38,45.31,45.33,36400.0,31.6897,31.7246,31.6757,31.6897,36400.0
2008-04-15 13:15:00,45.35,45.41,45.34,45.41,47400.0,31.7037,31.7456,31.6967,31.7456,47400.0
2008-04-15 13:20:00,45.41,45.45,45.4,45.44,34200.0,31.7456,31.7736,31.7386,31.7666,34200.0
2008-04-15 13:25:00,45.43,45.48,45.38,45.39,36700.0,31.7596,31.7946,31.7246,31.7316,36700.0
2008-04-15 13:30:00,45.39,45.41,45.3,45.35,25100.0,31.7316,31.7456,31.6687,31.7037,25100.0
2008-04-15 13:35:00,45.35,45.39,45.32,45.39,37300.0,31.7037,31.7316,31.6827,31.7316,37300.0
2008-04-15 13:40:00,45.37,45.38,45.32,45.35,24600.0,31.7177,31.7246,31.6827,31.7037,24600.0
2008-04-15 13:45:00,45.35,45.43,45.34,45.39,71000.0,31.7037,31.7596,31.6967,31.7316,71000.0
2008-04-15 13:50:00,45.39,45.44,45.38,45.44,95500.0,31.7316,31.7666,31.7246,31.7666,95500.0
2008-04-15 13:55:00,45.44,45.44,45.38,45.4,33700.0,31.7666,31.7666,31.7246,31.7386,33700.0
2008-04-15 14:00:00,45.4,45.41,45.37,45.4,60800.0,31.7386,31.7456,31.7177,31.7386,60800.0
2008-04-15 14:05:00,45.4,45.45,45.4,45.42,48900.0,31.7386,31.7736,31.7386,31.7526,48900.0
2008-04-15 14:10:00,45.43,45.5,45.41,45.45,56800.0,31.7596,31.8085,31.7456,31.7736,56800.0
2008-04-15 14:15:00,45.46,45.47,45.42,45.44,31000.0,31.7806,31.7876,31.7526,31.7666,31000.0
2008-04-15 14:20:00,45.43,45.48,45.4,45.41,120000.0,31.7596,31.7946,31.7386,31.7456,120000.0
2008-04-15 14:25:00,45.41,45.5,45.4,45.47,106100.0,31.7456,31.8085,31.7386,31.7876,106100.0
2008-04-15 14:30:00,45.47,45.58,45.47,45.55,37600.0,31.7876,31.8645,31.7876,31.8435,37600.0
2008-04-15 14:35:00,45.55,45.58,45.54,45.54,37500.0,31.8435,31.8645,31.8365,31.8365,37500.0
2008-04-15 14:40:00,45.54,45.57,45.44,45.47,43700.0,31.8365,31.8575,31.7666,31.7876,43700.0
2008-04-15 14:45:00,45.47,45.49,45.44,45.44,24200.0,31.7876,31.8015,31.7666,31.7666,24200.0
2008-04-15 14:50:00,45.43,45.45,45.41,45.42,55700.0,31.7596,31.7736,31.7456,31.7526,55700.0
2008-04-15 14:55:00,45.42,45.47,45.37,45.4,69300.0,31.7526,31.7876,31.7177,31.7386,69300.0
2008-04-15 15:00:00,45.4,45.4,45.36,45.36,70300.0,31.7386,31.7386,31.7107,31.7107,70300.0
2008-04-15 15:05:00,45.37,45.42,45.36,45.36,60700.0,31.7177,31.7526,31.7107,31.7107,60700.0
2008-04-15 15:10:00,45.37,45.42,45.35,45.35,67600.0,31.7177,31.7526,31.7037,31.7037,67600.0
2008-04-15 15:15:00,45.36,45.42,45.33,45.38,48900.0,31.7107,31.7526,31.6897,31.7246,48900.0
2008-04-15 15:20:00,45.38,45.39,45.33,45.36,47700.0,31.7246,31.7316,31.6897,31.7107,47700.0
2008-04-15 15:25:00,45.37,45.44,45.35,45.42,84400.0,31.7177,31.7666,31.7037,31.7526,84400.0
2008-04-15 15:30:00,45.43,45.48,45.39,45.39,81500.0,31.7596,31.7946,31.7316,31.7316,81500.0
2008-04-15 15:35:00,45.4,45.44,45.37,45.38,74600.0,31.7386,31.7666,31.7177,31.7246,74600.0
2008-04-15 15:40:00,45.38,45.43,45.36,45.43,96900.0,31.7246,31.7596,31.7107,31.7596,96900.0
2008-04-15 15:45:00,45.42,45.45,45.36,45.38,185700.0,31.7526,31.7736,31.7107,31.7246,185700.0
2008-04-15 15:50:00,45.38,45.47,45.32,45.34,275500.0,31.7246,31.7876,31.6827,31.6967,275500.0
2008-04-15 15:55:00,45.34,45.45,45.29,45.43,398600.0,31.6967,31.7736,31.6617,31.7596,398600.0
2008-04-16 09:30:00,46.49,47.0,46.25,46.49,188100.0,32.5006,32.8572,32.3329,32.5006,188100.0
2008-04-16 09:35:00,46.52,46.69,46.3,46.62,183400.0,32.5216,32.6405,32.3678,32.5915,183400.0
2008-04-16 09:40:00,46.62,46.76,46.55,46.65,148900.0,32.5915,32.6894,32.5426,32.6125,148900.0
2008-04-16 09:45:00,46.65,46.8,46.54,46.8,131600.0,32.6125,32.7174,32.5356,32.7174,131600.0
2008-04-16 09:50:00,46.8,46.81,46.69,46.78,97800.0,32.7174,32.7243,32.6405,32.7034,97800.0
2008-04-16 09:55:00,46.8,47.04,46.8,47.03,122700.0,32.7174,32.8851,32.7174,32.8781,122700.0
2008-04-16 10:00:00,47.04,47.21,47.02,47.2,106100.0,32.8851,33.004,32.8712,32.997,106100.0
2008-04-16 10:05:00,47.21,47.35,47.21,47.34,128800.0,33.004,33.1019,33.004,33.0949,128800.0
2008-04-16 10:10:00,47.34,47.55,47.32,47.48,248500.0,33.0949,33.2417,33.0809,33.1927,248500.0
2008-04-16 10:15:00,47.49,47.52,47.36,47.45,104400.0,33.1997,33.2207,33.1088,33.1718,104400.0
2008-04-16 10:20:00,47.45,47.5,47.26,47.31,89800.0,33.1718,33.2067,33.0389,33.0739,89800.0
2008-04-16 10:25:00,47.31,47.42,47.17,47.29,127900.0,33.0739,33.1508,32.976,33.0599,127900.0
2008-04-16 10:30:00,47.28,47.37,47.22,47.26,95700.0,33.0529,33.1158,33.011,33.0389,95700.0
2008-04-16 10:35:00,47.26,47.54,47.26,47.53,136800.0,33.0389,33.2347,33.0389,33.2277,136800.0
2008-04-16 10:40:00,47.53,47.64,47.44,47.64,96000.0,33.2277,33.3046,33.1648,33.3046,96000.0
2008-04-16 10:45:00,47.63,47.63,47.35,47.59,99900.0,33.2976,33.2976,33.1019,33.2696,99900.0
2008-04-16 10:50:00,47.6,47.62,47.46,47.53,45600.0,33.2766,33.2906,33.1788,33.2277,45600.0
2008-04-16 10:55:00,47.53,47.53,47.42,47.48,54300.0,33.2277,33.2277,33.1508,33.1927,54300.0
2008-04-16 11:00:00,47.49,47.56,47.49,47.54,51200.0,33.1997,33.2487,33.1997,33.2347,51200.0
2008-04-16 11:05:00,47.52,47.65,47.49,47.52,116000.0,33.2207,33.3116,33.1997,33.2207,116000.0
2008-04-16 11:10:00,47.51,47.53,47.34,47.5,80500.0,33.2137,33.2277,33.0949,33.2067,80500.0
2008-04-16 11:15:00,47.49,47.5,47.43,47.45,53400.0,33.1997,33.2067,33.1578,33.1718,53400.0
2008-04-16 11:20:00,47.45,47.55,47.42,47.52,67800.0,33.1718,33.2417,33.1508,33.2207,67800.0
2008-04-16 11:25:00,47.52,47.55,47.49,47.51,91500.0,33.2207,33.2417,33.1997,33.2137,91500.0
2008-04-16 11:30:00,47.51,47.51,47.35,47.5,85500.0,33.2137,33.2137,33.1019,33.2067,85500.0
2008-04-16 11:35:00,47.48,47.5,47.29,47.41,118400.0,33.1927,33.2067,33.0599,33.1438,118400.0
2008-04-16 11:40:00,47.41,47.5,47.37,47.5,65600.0,33.1438,33.2067,33.1158,33.2067,65600.0
2008-04-16 11:45:00,47.49,47.5,47.29,47.29,49000.0,33.1997,33.2067,33.0599,33.0599,49000.0
2008-04-16 11:50:00,47.29,47.34,47.11,47.2,103500.0,33.0599,33.0949,32.9341,32.997,103500.0
2008-04-16 11:55:00,47.2,47.46,47.19,47.45,48900.0,32.997,33.1788,32.99,33.1718,48900.0
2008-04-16 12:00:00,47.44,47.45,47.32,47.37,99600.0,33.1648,33.1718,33.0809,33.1158,99600.0
2008-04-16 12:05:00,47.37,47.41,47.3,47.3,28200.0,33.1158,33.1438,33.0669,33.0669,28200.0
2008-04-16 12:10:00,47.31,47.42,47.31,47.38,29100.0,33.0739,33.1508,33.0739,33.1228,29100.0
2008-04-16 12:15:00,47.38,47.46,47.38,47.41,37500.0,33.1228,33.1788,33.1228,33.1438,37500.0
2008-04-16 12:20:00,47.41,47.55,47.41,47.48,88800.0,33.1438,33.2417,33.1438,33.1927,88800.0
2008-04-16 12:25:00,47.47,47.55,47.42,47.46,59300.0,33.1857,33.2417,33.1508,33.1788,59300.0
2008-04-16 12:30:00,47.46,47.51,47.37,47.37,23500.0,33.1788,33.2137,33.1158,33.1158,23500.0
2008-04-16 12:35:00,47.37,47.41,47.33,47.36,45800.0,33.1158,33.1438,33.0879,33.1088,45800.0
2008-04-16 12:40:00,47.35,47.37,47.3,47.33,37600.0,33.1019,33.1158,33.0669,33.0879,37600.0
2008-04-16 12:45:00,47.33,47.4,47.32,47.4,20400.0,33.0879,33.1368,33.0809,33.1368,20400.0
2008-04-16 12:50:00,47.4,47.53,47.39,47.52,42200.0,33.1368,33.2277,33.1298,33.2207,42200.0
2008-04-16 12:55:00,47.53,47.58,47.44,47.55,85800.0,33.2277,33.2626,33.1648,33.2417,85800.0
2008-04-16 13:00:00,47.56,47.59,47.47,47.48,49200.0,33.2487,33.2696,33.1857,33.1927,49200.0
2008-04-16 13:05:00,47.49,47.53,47.42,47.45,35300.0,33.1997,33.2277,33.1508,33.1718,35300.0
2008-04-16 13:10:00,47.45,47.47,47.39,47.41,29200.0,33.1718,33.1857,33.1298,33.1438,29200.0
2008-04-16 13:15:00,47.43,47.44,47.35,47.43,93200.0,33.1578,33.1648,33.1019,33.1578,93200.0
2008-04-16 13:20:00,47.43,47.46,47.41,47.46,40400.0,33.1578,33.1788,33.1438,33.1788,40400.0
2008-04-16 13:25:00,47.45,47.49,47.43,47.48,26400.0,33.1718,33.1997,33.1578,33.1927,26400.0
2008-04-16 13:30:00,47.49,47.54,47.46,47.46,28400.0,33.1997,33.2347,33.1788,33.1788,28400.0
2008-04-16 13:35:00,47.47,47.53,47.43,47.52,47600.0,33.1857,33.2277,33.1578,33.2207,47600.0
2008-04-16 13:40:00,47.51,47.55,47.5,47.53,26500.0,33.2137,33.2417,33.2067,33.2277,26500.0
2008-04-16 13:45:00,47.54,47.56,47.54,47.54,41500.0,33.2347,33.2487,33.2347,33.2347,41500.0
2008-04-16 13:50:00,47.54,47.55,47.51,47.53,32400.0,33.2347,33.2417,33.2137,33.2277,32400.0
2008-04-16 13:55:00,47.53,47.6,47.52,47.58,22000.0,33.2277,33.2766,33.2207,33.2626,22000.0
2008-04-16 14:00:00,47.56,47.59,47.51,47.55,31300.0,33.2487,33.2696,33.2137,33.2417,31300.0
2008-04-16 14:05:00,47.55,47.62,47.52,47.6,28300.0,33.2417,33.2906,33.2207,33.2766,28300.0
2008-04-16 14:10:00,47.61,47.62,47.54,47.54,26300.0,33.2836,33.2906,33.2347,33.2347,26300.0
2008-04-16 14:15:00,47.55,47.58,47.52,47.55,33100.0,33.2417,33.2626,33.2207,33.2417,33100.0
2008-04-16 14:20:00,47.55,47.56,47.52,47.53,22800.0,33.2417,33.2487,33.2207,33.2277,22800.0
2008-04-16 14:25:00,47.53,47.65,47.53,47.61,43400.0,33.2277,33.3116,33.2277,33.2836,43400.0
2008-04-16 14:30:00,47.61,47.69,47.59,47.66,49800.0,33.2836,33.3395,33.2696,33.3186,49800.0
2008-04-16 14:35:00,47.65,47.67,47.63,47.64,24300.0,33.3116,33.3256,33.2976,33.3046,24300.0
2008-04-16 14:40:00,47.65,47.74,47.65,47.72,48200.0,33.3116,33.3745,33.3116,33.3605,48200.0
2008-04-16 14:45:00,47.72,47.73,47.66,47.68,24000.0,33.3605,33.3675,33.3186,33.3326,24000.0
2008-04-16 14:50:00,47.69,47.74,47.62,47.68,52900.0,33.3395,33.3745,33.2906,33.3326,52900.0
2008-04-16 14:55:00,47.68,47.83,47.68,47.78,184000.0,33.3326,33.4374,33.3326,33.4025,184000.0
2008-04-16 15:00:00,47.76,47.86,47.75,47.86,58400.0,33.3885,33.4584,33.3815,33.4584,58400.0
2008-04-16 15:05:00,47.85,47.88,47.77,47.87,81600.0,33.4514,33.4724,33.3955,33.4654,81600.0
2008-04-16 15:10:00,47.86,47.93,47.85,47.88,70700.0,33.4584,33.5073,33.4514,33.4724,70700.0
2008-04-16 15:15:00,47.88,47.94,47.86,47.9,68600.0,33.4724,33.5143,33.4584,33.4864,68600.0
2008-04-16 15:20:00,47.9,47.9,47.84,47.88,120600.0,33.4864,33.4864,33.4444,33.4724,120600.0
2008-04-16 15:25:00,47.88,47.99,47.87,47.94,142200.0,33.4724,33.5493,33.4654,33.5143,142200.0
2008-04-16 15:30:00,47.94,47.97,47.89,47.9,179800.0,33.5143,33.5353,33.4794,33.4864,179800.0
2008-04-16 15:35:00,47.9,47.94,47.86,47.88,251900.0,33.4864,33.5143,33.4584,33.4724,251900.0
2008-04-16 15:40:00,47.88,47.94,47.8,47.86,182100.0,33.4724,33.5143,33.4164,33.4584,182100.0
2008-04-16 15:45:00,47.86,47.92,47.8,47.82,180400.0,33.4584,33.5003,33.4164,33.4304,180400.0
2008-04-16 15:50:00,47.83,47.91,47.78,47.82,235200.0,33.4374,33.4933,33.4025,33.4304,235200.0
2008-04-16 15:55:00,47.82,47.92,47.81,47.86,224000.0,33.4304,33.5003,33.4234,33.4584,224000.0
2008-04-17 09:30:00,47.68,47.88,47.61,47.63,70400.0,33.3326,33.4724,33.2836,33.2976,70400.0
2008-04-17 09:35:00,47.63,47.72,47.6,47.64,34800.0,33.2976,33.3605,33.2766,33.3046,34800.0
2008-04-17 09:40:00,47.65,47.79,47.56,47.59,58700.0,33.3116,33.4095,33.2487,33.2696,58700.0
2008-04-17 09:45:00,47.59,47.81,47.57,47.74,86600.0,33.2696,33.4234,33.2557,33.3745,86600.0
2008-04-17 09:50:00,47.75,47.92,47.74,47.9,59100.0,33.3815,33.5003,33.3745,33.4864,59100.0
2008-04-17 09:55:00,47.89,47.97,47.76,47.9,73700.0,33.4794,33.5353,33.3885,33.4864,73700.0
2008-04-17 10:00:00,47.89,47.9,47.78,47.81,49200.0,33.4794,33.4864,33.4025,33.4234,49200.0
2008-04-17 10:05:00,47.8,47.83,47.64,47.83,85300.0,33.4164,33.4374,33.3046,33.4374,85300.0
2008-04-17 10:10:00,47.83,47.98,47.82,47.95,79400.0,33.4374,33.5423,33.4304,33.5213,79400.0
2008-04-17 10:15:00,47.95,47.99,47.75,47.8,63800.0,33.5213,33.5493,33.3815,33.4164,63800.0
2008-04-17 10:20:00,47.79,48.06,47.79,47.98,110600.0,33.4095,33.5982,33.4095,33.5423,110600.0
2008-04-17 10:25:00,47.98,47.99,47.8,47.8,87300.0,33.5423,33.5493,33.4164,33.4164,87300.0
2008-04-17 10:30:00,47.81,47.81,47.67,47.7,75800.0,33.4234,33.4234,33.3256,33.3465,75800.0
2008-04-17 10:35:00,47.7,47.74,47.58,47.61,75500.0,33.3465,33.3745,33.2626,33.2836,75500.0
2008-04-17 10:40:00,47.61,47.62,47.2,47.23,104300.0,33.2836,33.2906,32.997,33.018,104300.0
2008-04-17 10:45:00,47.24,47.49,47.18,47.48,90100.0,33.025,33.1997,32.983,33.1927,90100.0
2008-04-17 10:50:00,47.5,47.56,47.26,47.35,94400.0,33.2067,33.2487,33.0389,33.1019,94400.0
2008-04-17 10:55:00,47.34,47.47,47.34,47.44,32600.0,33.0949,33.1857,33.0949,33.1648,32600.0
2008-04-17 11:00:00,47.43,47.57,47.28,47.57,53300.0,33.1578,33.2557,33.0529,33.2557,53300.0
2008-04-17 11:05:00,47.55,47.59,47.38,47.4,59100.0,33.2417,33.2696,33.1228,33.1368,59100.0
2008-04-17 11:10:00,47.4,47.46,47.31,47.42,57300.0,33.1368,33.1788,33.0739,33.1508,57300.0
2008-04-17 11:15:00,47.42,47.5,47.35,47.46,44400.0,33.1508,33.2067,33.1019,33.1788,44400.0
2008-04-17 11:20:00,47.46,47.54,47.35,47.37,39900.0,33.1788,33.2347,33.1019,33.1158,39900.0
2008-04-17 11:25:00,47.37,47.42,47.27,47.3,63400.0,33.1158,33.1508,33.0459,33.0669,63400.0
2008-04-17 11:30:00,47.3,47.35,47.25,47.3,32900.0,33.0669,33.1019,33.0319,33.0669,32900.0
2008-04-17 11:35:00,47.3,47.45,47.23,47.41,34800.0,33.0669,33.1718,33.018,33.1438,34800.0
2008-04-17 11:40:00,47.41,47.42,47.26,47.33,28800.0,33.1438,33.1508,33.0389,33.0879,28800.0
2008-04-17 11:45:00,47.33,47.35,47.24,47.27,26400.0,33.0879,33.1019,33.025,33.0459,26400.0
2008-04-17 11:50:00,47.27,47.3,47.19,47.21,48900.0,33.0459,33.0669,32.99,33.004,48900.0
2008-04-17 11:55:00,47.22,47.22,47.12,47.2,43300.0,33.011,33.011,32.9411,32.997,43300.0
2008-04-17 12:00:00,47.2,47.3,47.18,47.27,22100.0,32.997,33.0669,32.983,33.0459,22100.0
2008-04-17 12:05:00,47.27,47.33,47.27,47.33,14700.0,33.0459,33.0879,33.0459,33.0879,14700.0
2008-04-17 12:10:00,47.33,47.4,47.33,47.39,11500.0,33.0879,33.1368,33.0879,33.1298,11500.0
2008-04-17 12:15:00,47.39,47.41,47.31,47.31,15100.0,33.1298,33.1438,33.0739,33.0739,15100.0
2008-04-17 12:20:00,47.31,47.34,47.29,47.3,17400.0,33.0739,33.0949,33.0599,33.0669,17400.0
2008-04-17 12:25:00,47.3,47.3,47.25,47.29,22400.0,33.0669,33.0669,33.0319,33.0599,22400.0
2008-04-17 12:30:00,47.28,47.47,47.27,47.34,19900.0,33.0529,33.1857,33.0459,33.0949,19900.0
2008-04-17 12:35:00,47.34,47.44,47.31,47.43,7800.0,33.0949,33.1648,33.0739,33.1578,7800.0
2008-04-17 12:40:00,47.44,47.47,47.35,47.39,13600.0,33.1648,33.1857,33.1019,33.1298,13600.0
2008-04-17 12:45:00,47.4,47.46,47.36,47.43,20700.0,33.1368,33.1788,33.1088,33.1578,20700.0
2008-04-17 12:50:00,47.43,47.49,47.43,47.49,7700.0,33.1578,33.1997,33.1578,33.1997,7700.0
2008-04-17 12:55:00,47.49,47.51,47.47,47.5,17500.0,33.1997,33.2137,33.1857,33.2067,17500.0
2008-04-17 13:00:00,47.5,47.54,47.46,47.51,18300.0,33.2067,33.2347,33.1788,33.2137,18300.0
2008-04-17 13:05:00,47.51,47.6,47.47,47.57,30700.0,33.2137,33.2766,33.1857,33.2557,30700.0
2008-04-17 13:10:00,47.58,47.58,47.48,47.49,24400.0,33.2626,33.2626,33.1927,33.1997,24400.0
2008-04-17 13:15:00,47.49,47.49,47.45,47.46,15700.0,33.1997,33.1997,33.1718,33.1788,15700.0
2008-04-17 13:20:00,47.46,47.5,47.39,47.47,16300.0,33.1788,33.2067,33.1298,33.1857,16300.0
2008-04-17 13:25:00,47.48,47.53,47.41,47.42,16300.0,33.1927,33.2277,33.1438,33.1508,16300.0
2008-04-17 13:30:00,47.42,47.48,47.4,47.44,25800.0,33.1508,33.1927,33.1368,33.1648,25800.0
2008-04-17 13:35:00,47.46,47.52,47.42,47.45,29700.0,33.1788,33.2207,33.1508,33.1718,29700.0
2008-04-17 13:40:00,47.46,47.48,47.31,47.42,52900.0,33.1788,33.1927,33.0739,33.1508,52900.0
2008-04-17 13:45:00,47.42,47.47,47.4,47.44,27500.0,33.1508,33.1857,33.1368,33.1648,27500.0
2008-04-17 13:50:00,47.45,47.5,47.4,47.45,24900.0,33.1718,33.2067,33.1368,33.1718,24900.0
2008-04-17 13:55:00,47.45,47.45,47.31,47.33,42100.0,33.1718,33.1718,33.0739,33.0879,42100.0
2008-04-17 14:00:00,47.33,47.34,47.26,47.32,29500.0,33.0879,33.0949,33.0389,33.0809,29500.0
2008-04-17 14:05:00,47.33,47.36,47.29,47.3,20300.0,33.0879,33.1088,33.0599,33.0669,20300.0
2008-04-17 14:10:00,47.3,47.32,47.22,47.27,63700.0,33.0669,33.0809,33.011,33.0459,63700.0
2008-04-17 14:15:00,47.27,47.41,47.27,47.39,25900.0,33.0459,33.1438,33.0459,33.1298,25900.0
2008-04-17 14:20:00,47.38,47.47,47.38,47.45,18900.0,33.1228,33.1857,33.1228,33.1718,18900.0
2008-04-17 14:25:00,47.45,47.46,47.34,47.4,14600.0,33.1718,33.1788,33.0949,33.1368,14600.0
2008-04-17 14:30:00,47.4,47.42,47.3,47.35,37300.0,33.1368,33.1508,33.0669,33.1019,37300.0
2008-04-17 14:35:00,47.35,47.52,47.3,47.52,32600.0,33.1019,33.2207,33.0669,33.2207,32600.0
2008-04-17 14:40:00,47.52,47.53,47.49,47.53,15400.0,33.2207,33.2277,33.1997,33.2277,15400.0
2008-04-17 14:45:00,47.53,47.56,47.49,47.49,26200.0,33.2277,33.2487,33.1997,33.1997,26200.0
2008-04-17 14:50:00,47.5,47.5,47.4,47.43,22300.0,33.2067,33.2067,33.1368,33.1578,22300.0
2008-04-17 14:55:00,47.45,47.45,47.38,47.45,25400.0,33.1718,33.1718,33.1228,33.1718,25400.0
2008-04-17 15:00:00,47.45,47.51,47.41,47.48,25600.0,33.1718,33.2137,33.1438,33.1927,25600.0
2008-04-17 15:05:00,47.48,47.57,47.45,47.54,42400.0,33.1927,33.2557,33.1718,33.2347,42400.0
2008-04-17 15:10:00,47.54,47.56,47.49,47.53,21600.0,33.2347,33.2487,33.1997,33.2277,21600.0
2008-04-17 15:15:00,47.54,47.62,47.53,47.6,48800.0,33.2347,33.2906,33.2277,33.2766,48800.0
2008-04-17 15:20:00,47.61,47.62,47.55,47.55,34700.0,33.2836,33.2906,33.2417,33.2417,34700.0
2008-04-17 15:25:00,47.55,47.56,47.48,47.5,84000.0,33.2417,33.2487,33.1927,33.2067,84000.0
2008-04-17 15:30:00,47.5,47.55,47.5,47.54,32300.0,33.2067,33.2417,33.2067,33.2347,32300.0
2008-04-17 15:35:00,47.54,47.6,47.53,47.53,62300.0,33.2347,33.2766,33.2277,33.2277,62300.0
2008-04-17 15:40:00,47.53,47.53,47.37,47.46,108200.0,33.2277,33.2277,33.1158,33.1788,108200.0
2008-04-17 15:45:00,47.46,47.49,47.39,47.49,63400.0,33.1788,33.1997,33.1298,33.1997,63400.0
2008-04-17 15:50:00,47.5,47.54,47.42,47.44,172600.0,33.2067,33.2347,33.1508,33.1648,172600.0
2008-04-17 15:55:00,47.44,47.52,47.44,47.47,129800.0,33.1648,33.2207,33.1648,33.1857,129800.0
2008-04-18 09:30:00,46.21,46.98,46.03,46.3,638600.0,32.3049,32.8432,32.1791,32.3678,638600.0
2008-04-18 09:35:00,46.31,46.45,46.06,46.2,130100.0,32.3748,32.4727,32.2,32.2979,130100.0
2008-04-18 09:40:00,46.19,46.25,45.8,45.88,170700.0,32.2909,32.3329,32.0183,32.0742,170700.0
2008-04-18 09:45:00,45.88,46.34,45.87,46.3,192200.0,32.0742,32.3958,32.0672,32.3678,192200.0
2008-04-18 09:50:00,46.28,46.45,46.25,46.39,116400.0,32.3538,32.4727,32.3329,32.4307,116400.0
2008-04-18 09:55:00,46.39,46.4,46.09,46.1,75500.0,32.4307,32.4377,32.221,32.228,75500.0
2008-04-18 10:00:00,46.1,46.17,46.0,46.02,63200.0,32.228,32.2769,32.1581,32.1721,63200.0
2008-04-18 10:05:00,46.02,46.1,45.95,45.97,76000.0,32.1721,32.228,32.1231,32.1371,76000.0
2008-04-18 10:10:00,45.99,46.0,45.91,45.93,96000.0,32.1511,32.1581,32.0952,32.1091,96000.0
2008-04-18 10:15:00,45.91,45.96,45.81,45.85,71300.0,32.0952,32.1301,32.0253,32.0532,71300.0
2008-04-18 10:20:00,45.85,45.92,45.73,45.86,121500.0,32.0532,32.1022,31.9693,32.0602,121500.0
2008-04-18 10:25:00,45.87,46.05,45.86,46.02,133500.0,32.0672,32.193,32.0602,32.1721,133500.0
2008-04-18 10:30:00,46.03,46.09,45.97,46.09,64600.0,32.1791,32.221,32.1371,32.221,64600.0
2008-04-18 10:35:00,46.09,46.18,45.91,45.91,94800.0,32.221,32.2839,32.0952,32.0952,94800.0
2008-04-18 10:40:00,45.92,45.97,45.9,45.95,84500.0,32.1022,32.1371,32.0882,32.1231,84500.0
2008-04-18 10:45:00,45.93,46.05,45.92,46.01,187700.0,32.1091,32.193,32.1022,32.1651,187700.0
2008-04-18 10:50:00,46.01,46.1,46.0,46.01,186300.0,32.1651,32.228,32.1581,32.1651,186300.0
2008-04-18 10:55:00,46.01,46.02,45.82,45.89,112400.0,32.1651,32.1721,32.0322,32.0812,112400.0
2008-04-18 11:00:00,45.89,45.93,45.83,45.93,105200.0,32.0812,32.1091,32.0392,32.1091,105200.0
2008-04-18 11:05:00,45.93,46.01,45.89,45.95,167200.0,32.1091,32.1651,32.0812,32.1231,167200.0
2008-04-18 11:10:00,45.96,46.0,45.85,45.87,219400.0,32.1301,32.1581,32.0532,32.0672,219400.0
2008-04-18 11:15:00,45.87,45.91,45.82,45.91,98000.0,32.0672,32.0952,32.0322,32.0952,98000.0
2008-04-18 11:20:00,45.91,45.95,45.85,45.93,56500.0,32.0952,32.1231,32.0532,32.1091,56500.0
2008-04-18 11:25:00,45.93,46.02,45.93,45.95,107800.0,32.1091,32.1721,32.1091,32.1231,107800.0
2008-04-18 11:30:00,45.95,46.02,45.89,45.91,59000.0,32.1231,32.1721,32.0812,32.0952,59000.0
2008-04-18 11:35:00,45.91,45.91,45.77,45.81,34300.0,32.0952,32.0952,31.9973,32.0253,34300.0
2008-04-18 11:40:00,45.81,45.91,45.8,45.89,40500.0,32.0253,32.0952,32.0183,32.0812,40500.0
2008-04-18 11:45:00,45.9,46.16,45.89,46.09,73800.0,32.0882,32.2699,32.0812,32.221,73800.0
2008-04-18 11:50:00,46.09,46.2,46.06,46.19,66200.0,32.221,32.2979,32.2,32.2909,66200.0
2008-04-18 11:55:00,46.18,46.33,46.18,46.22,54900.0,32.2839,32.3888,32.2839,32.3119,54900.0
2008-04-18 12:00:00,46.22,46.22,46.0,46.01,39800.0,32.3119,32.3119,32.1581,32.1651,39800.0
2008-04-18 12:05:00,46.01,46.07,45.99,46.0,55600.0,32.1651,32.207,32.1511,32.1581,55600.0
2008-04-18 12:10:00,46.0,46.11,45.99,46.09,44900.0,32.1581,32.235,32.1511,32.221,44900.0
2008-04-18 12:15:00,46.09,46.22,46.09,46.21,36300.0,32.221,32.3119,32.221,32.3049,36300.0
2008-04-18 12:20:00,46.21,46.28,46.19,46.28,80200.0,32.3049,32.3538,32.2909,32.3538,80200.0
2008-04-18 12:25:00,46.3,46.35,46.2,46.26,76300.0,32.3678,32.4028,32.2979,32.3398,76300.0
2008-04-18 12:30:00,46.25,46.27,46.22,46.23,28100.0,32.3329,32.3468,32.3119,32.3189,28100.0
2008-04-18 12:35:00,46.23,46.27,46.22,46.27,33000.0,32.3189,32.3468,32.3119,32.3468,33000.0
2008-04-18 12:40:00,46.27,46.36,46.24,46.26,79400.0,32.3468,32.4098,32.3259,32.3398,79400.0
2008-04-18 12:45:00,46.28,46.3,46.22,46.26,38700.0,32.3538,32.3678,32.3119,32.3398,38700.0
2008-04-18 12:50:00,46.27,46.28,46.17,46.2,44600.0,32.3468,32.3538,32.2769,32.2979,44600.0
2008-04-18 12:55:00,46.2,46.25,46.2,46.23,21900.0,32.2979,32.3329,32.2979,32.3189,21900.0
2008-04-18 13:00:00,46.22,46.28,46.22,46.22,46700.0,32.3119,32.3538,32.3119,32.3119,46700.0
2008-04-18 13:05:00,46.23,46.34,46.22,46.31,40000.0,32.3189,32.3958,32.3119,32.3748,40000.0
2008-04-18 13:10:00,46.31,46.33,46.24,46.24,35900.0,32.3748,32.3888,32.3259,32.3259,35900.0
2008-04-18 13:15:00,46.24,46.28,46.23,46.26,33500.0,32.3259,32.3538,32.3189,32.3398,33500.0
2008-04-18 13:20:00,46.27,46.31,46.24,46.3,39600.0,32.3468,32.3748,32.3259,32.3678,39600.0
2008-04-18 13:25:00,46.31,46.32,46.29,46.3,34700.0,32.3748,32.3818,32.3608,32.3678,34700.0
2008-04-18 13:30:00,46.31,46.31,46.19,46.2,43100.0,32.3748,32.3748,32.2909,32.2979,43100.0
2008-04-18 13:35:00,46.2,46.2,46.13,46.14,36500.0,32.2979,32.2979,32.249,32.256,36500.0
2008-04-18 13:40:00,46.13,46.15,46.13,46.15,17500.0,32.249,32.2629,32.249,32.2629,17500.0
2008-04-18 13:45:00,46.15,46.2,46.14,46.18,27600.0,32.2629,32.2979,32.256,32.2839,27600.0
2008-04-18 13:50:00,46.19,46.26,46.18,46.24,17000.0,32.2909,32.3398,32.2839,32.3259,17000.0
2008-04-18 13:55:00,46.23,46.26,46.15,46.26,41600.0,32.3189,32.3398,32.2629,32.3398,41600.0
2008-04-18 14:00:00,46.25,46.28,46.17,46.18,36500.0,32.3329,32.3538,32.2769,32.2839,36500.0
2008-04-18 14:05:00,46.17,46.18,46.03,46.03,140700.0,32.2769,32.2839,32.1791,32.1791,140700.0
2008-04-18 14:10:00,46.03,46.07,45.98,46.04,92800.0,32.1791,32.207,32.1441,32.186,92800.0
2008-04-18 14:15:00,46.03,46.05,46.0,46.02,56900.0,32.1791,32.193,32.1581,32.1721,56900.0
2008-04-18 14:20:00,46.02,46.06,46.01,46.06,52000.0,32.1721,32.2,32.1651,32.2,52000.0
2008-04-18 14:25:00,46.06,46.06,45.98,46.03,77100.0,32.2,32.2,32.1441,32.1791,77100.0
2008-04-18 14:30:00,46.04,46.19,46.04,46.15,59200.0,32.186,32.2909,32.186,32.2629,59200.0
2008-04-18 14:35:00,46.16,46.2,46.08,46.1,68100.0,32.2699,32.2979,32.214,32.228,68100.0
2008-04-18 14:40:00,46.1,46.12,46.07,46.07,54900.0,32.228,32.242,32.207,32.207,54900.0
2008-04-18 14:45:00,46.07,46.16,46.05,46.1,65500.0,32.207,32.2699,32.193,32.228,65500.0
2008-04-18 14:50:00,46.12,46.21,46.12,46.18,33100.0,32.242,32.3049,32.242,32.2839,33100.0
2008-04-18 14:55:00,46.17,46.22,46.14,46.17,63400.0,32.2769,32.3119,32.256,32.2769,63400.0
2008-04-18 15:00:00,46.17,46.17,46.1,46.11,65000.0,32.2769,32.2769,32.228,32.235,65000.0
2008-04-18 15:05:00,46.12,46.12,46.09,46.09,63400.0,32.242,32.242,32.221,32.221,63400.0
2008-04-18 15:10:00,46.1,46.1,46.05,46.07,66200.0,32.228,32.228,32.193,32.207,66200.0
2008-04-18 15:15:00,46.06,46.06,45.97,45.98,97600.0,32.2,32.2,32.1371,32.1441,97600.0
2008-04-18 15:20:00,45.99,46.01,45.92,45.99,87900.0,32.1511,32.1651,32.1022,32.1511,87900.0
2008-04-18 15:25:00,45.99,46.0,45.96,45.98,83700.0,32.1511,32.1581,32.1301,32.1441,83700.0
2008-04-18 15:30:00,45.97,45.98,45.93,45.93,68700.0,32.1371,32.1441,32.1091,32.1091,68700.0
2008-04-18 15:35:00,45.94,46.02,45.92,46.0,95500.0,32.1161,32.1721,32.1022,32.1581,95500.0
2008-04-18 15:40:00,46.01,46.04,45.98,45.99,170500.0,32.1651,32.186,32.1441,32.1511,170500.0
2008-04-18 15:45:00,45.99,46.11,45.99,46.11,183000.0,32.1511,32.235,32.1511,32.235,183000.0
2008-04-18 15:50:00,46.11,46.25,46.1,46.24,251400.0,32.235,32.3329,32.228,32.3259,251400.0
2008-04-18 15:55:00,46.24,46.35,46.23,46.32,404200.0,32.3259,32.4028,32.3189,32.3818,404200.0
2008-04-21 09:30:00,46.85,46.85,45.57,45.93,379700.0,32.7523,32.7523,31.8575,32.1091,379700.0
2008-04-21 09:35:00,45.93,45.97,45.7,45.7,93600.0,32.1091,32.1371,31.9484,31.9484,93600.0
2008-04-21 09:40:00,45.7,45.86,45.65,45.68,87100.0,31.9484,32.0602,31.9134,31.9344,87100.0
2008-04-21 09:45:00,45.66,45.74,45.58,45.62,90300.0,31.9204,31.9763,31.8645,31.8924,90300.0
2008-04-21 09:50:00,45.63,45.68,45.5,45.62,90200.0,31.8994,31.9344,31.8085,31.8924,90200.0
2008-04-21 09:55:00,45.61,45.74,45.57,45.66,76400.0,31.8854,31.9763,31.8575,31.9204,76400.0
2008-04-21 10:00:00,45.67,45.73,45.63,45.71,92900.0,31.9274,31.9693,31.8994,31.9553,92900.0
2008-04-21 10:05:00,45.7,45.77,45.57,45.66,133200.0,31.9484,31.9973,31.8575,31.9204,133200.0
2008-04-21 10:10:00,45.65,45.77,45.56,45.61,123800.0,31.9134,31.9973,31.8505,31.8854,123800.0
2008-04-21 10:15:00,45.61,45.72,45.56,45.72,94200.0,31.8854,31.9623,31.8505,31.9623,94200.0
2008-04-21 10:20:00,45.72,45.84,45.72,45.83,102500.0,31.9623,32.0462,31.9623,32.0392,102500.0
2008-04-21 10:25:00,45.83,45.83,45.69,45.7,120100.0,32.0392,32.0392,31.9414,31.9484,120100.0
2008-04-21 10:30:00,45.7,45.77,45.63,45.66,92800.0,31.9484,31.9973,31.8994,31.9204,92800.0
2008-04-21 10:35:00,45.67,45.67,45.48,45.5,159900.0,31.9274,31.9274,31.7946,31.8085,159900.0
2008-04-21 10:40:00,45.5,45.7,45.5,45.63,88300.0,31.8085,31.9484,31.8085,31.8994,88300.0
2008-04-21 10:45:00,45.64,45.73,45.61,45.66,76300.0,31.9064,31.9693,31.8854,31.9204,76300.0
2008-04-21 10:50:00,45.67,45.71,45.53,45.54,112500.0,31.9274,31.9553,31.8295,31.8365,112500.0
2008-04-21 10:55:00,45.54,45.64,45.51,45.6,73200.0,31.8365,31.9064,31.8155,31.8784,73200.0
2008-04-21 11:00:00,45.6,45.68,45.53,45.58,78600.0,31.8784,31.9344,31.8295,31.8645,78600.0
2008-04-21 11:05:00,45.59,45.62,45.35,45.43,101600.0,31.8715,31.8924,31.7037,31.7596,101600.0
2008-04-21 11:10:00,45.44,45.46,45.41,45.45,79000.0,31.7666,31.7806,31.7456,31.7736,79000.0
2008-04-21 11:15:00,45.45,45.5,45.33,45.33,74400.0,31.7736,31.8085,31.6897,31.6897,74400.0
2008-04-21 11:20:00,45.33,45.33,45.1,45.1,93900.0,31.6897,31.6897,31.5289,31.5289,93900.0
2008-04-21 11:25:00,45.1,45.17,45.04,45.09,95400.0,31.5289,31.5778,31.487,31.5219,95400.0
2008-04-21 11:30:00,45.08,45.18,45.05,45.12,45800.0,31.5149,31.5848,31.4939,31.5429,45800.0
2008-04-21 11:35:00,45.11,45.12,45.02,45.06,51900.0,31.5359,31.5429,31.473,31.5009,51900.0
2008-04-21 11:40:00,45.07,45.26,45.06,45.17,86700.0,31.5079,31.6408,31.5009,31.5778,86700.0
2008-04-21 11:45:00,45.16,45.2,45.06,45.09,106700.0,31.5708,31.5988,31.5009,31.5219,106700.0
2008-04-21 11:50:00,45.09,45.12,45.06,45.07,60000.0,31.5219,31.5429,31.5009,31.5079,60000.0
2008-04-21 11:55:00,45.07,45.13,45.06,45.1,52500.0,31.5079,31.5499,31.5009,31.5289,52500.0
2008-04-21 12:00:00,45.09,45.25,45.05,45.16,99300.0,31.5219,31.6338,31.4939,31.5708,99300.0
2008-04-21 12:05:00,45.16,45.2,45.12,45.12,25400.0,31.5708,31.5988,31.5429,31.5429,25400.0
2008-04-21 12:10:00,45.14,45.18,45.09,45.15,31600.0,31.5569,31.5848,31.5219,31.5639,31600.0
2008-04-21 12:15:00,45.15,45.19,45.09,45.1,25300.0,31.5639,31.5918,31.5219,31.5289,25300.0
2008-04-21 12:20:00,45.1,45.1,45.03,45.05,71300.0,31.5289,31.5289,31.48,31.4939,71300.0
2008-04-21 12:25:00,45.07,45.07,45.0,45.01,51400.0,31.5079,31.5079,31.459,31.466,51400.0
2008-04-21 12:30:00,45.01,45.02,44.97,45.0,86700.0,31.466,31.473,31.438,31.459,86700.0
2008-04-21 12:35:00,44.99,45.0,44.84,44.84,147800.0,31.452,31.459,31.3471,31.3471,147800.0
2008-04-21 12:40:00,44.84,44.87,44.77,44.81,70800.0,31.3471,31.3681,31.2982,31.3262,70800.0
2008-04-21 12:45:00,44.81,44.84,44.71,44.81,84500.0,31.3262,31.3471,31.2563,31.3262,84500.0
2008-04-21 12:50:00,44.81,44.98,44.81,44.96,74900.0,31.3262,31.445,31.3262,31.431,74900.0
2008-04-21 12:55:00,44.96,44.96,44.8,44.83,74700.0,31.431,31.431,31.3192,31.3401,74700.0
2008-04-21 13:00:00,44.84,44.95,44.8,44.91,26300.0,31.3471,31.424,31.3192,31.3961,26300.0
2008-04-21 13:05:00,44.91,44.91,44.83,44.84,28800.0,31.3961,31.3961,31.3401,31.3471,28800.0
2008-04-21 13:10:00,44.84,44.86,44.8,44.81,41000.0,31.3471,31.3611,31.3192,31.3262,41000.0
2008-04-21 13:15:00,44.81,44.87,44.74,44.86,44200.0,31.3262,31.3681,31.2772,31.3611,44200.0
2008-04-21 13:20:00,44.87,44.87,44.76,44.82,35100.0,31.3681,31.3681,31.2912,31.3332,35100.0
2008-04-21 13:25:00,44.81,44.83,44.77,44.77,42000.0,31.3262,31.3401,31.2982,31.2982,42000.0
2008-04-21 13:30:00,44.77,44.78,44.75,44.78,33800.0,31.2982,31.3052,31.2842,31.3052,33800.0
2008-04-21 13:35:00,44.78,44.78,44.7,44.71,54900.0,31.3052,31.3052,31.2493,31.2563,54900.0
2008-04-21 13:40:00,44.71,44.76,44.65,44.66,52100.0,31.2563,31.2912,31.2143,31.2213,52100.0
2008-04-21 13:45:00,44.66,44.67,44.61,44.67,70300.0,31.2213,31.2283,31.1863,31.2283,70300.0
2008-04-21 13:50:00,44.66,44.71,44.64,44.66,35900.0,31.2213,31.2563,31.2073,31.2213,35900.0
2008-04-21 13:55:00,44.66,44.67,44.6,44.64,36100.0,31.2213,31.2283,31.1794,31.2073,36100.0
2008-04-21 14:00:00,44.64,44.67,44.6,44.67,50700.0,31.2073,31.2283,31.1794,31.2283,50700.0
2008-04-21 14:05:00,44.67,44.7,44.66,44.67,22100.0,31.2283,31.2493,31.2213,31.2283,22100.0
2008-04-21 14:10:00,44.67,44.73,44.61,44.71,52500.0,31.2283,31.2702,31.1863,31.2563,52500.0
2008-04-21 14:15:00,44.71,44.85,44.71,44.85,39900.0,31.2563,31.3541,31.2563,31.3541,39900.0
2008-04-21 14:20:00,44.85,44.87,44.79,44.86,76000.0,31.3541,31.3681,31.3122,31.3611,76000.0
2008-04-21 14:25:00,44.85,44.9,44.84,44.9,52300.0,31.3541,31.3891,31.3471,31.3891,52300.0
2008-04-21 14:30:00,44.89,44.99,44.87,44.98,92300.0,31.3821,31.452,31.3681,31.445,92300.0
2008-04-21 14:35:00,44.98,45.01,44.91,44.96,75200.0,31.445,31.466,31.3961,31.431,75200.0
2008-04-21 14:40:00,44.96,44.99,44.94,44.98,74700.0,31.431,31.452,31.417,31.445,74700.0
2008-04-21 14:45:00,44.98,45.02,44.96,45.0,69500.0,31.445,31.473,31.431,31.459,69500.0
2008-04-21 14:50:00,45.0,45.06,45.0,45.04,64200.0,31.459,31.5009,31.459,31.487,64200.0
2008-04-21 14:55:00,45.03,45.11,45.03,45.1,75800.0,31.48,31.5359,31.48,31.5289,75800.0
2008-04-21 15:00:00,45.09,45.16,45.09,45.1,88600.0,31.5219,31.5708,31.5219,31.5289,88600.0
2008-04-21 15:05:00,45.11,45.13,44.96,45.04,164400.0,31.5359,31.5499,31.431,31.487,164400.0
2008-04-21 15:10:00,45.05,45.08,45.03,45.07,31700.0,31.4939,31.5149,31.48,31.5079,31700.0
2008-04-21 15:15:00,45.07,45.15,45.07,45.11,73600.0,31.5079,31.5639,31.5079,31.5359,73600.0
2008-04-21 15:20:00,45.11,45.11,45.02,45.06,88400.0,31.5359,31.5359,31.473,31.5009,88400.0
2008-04-21 15:25:00,45.06,45.1,45.04,45.07,78900.0,31.5009,31.5289,31.487,31.5079,78900.0
2008-04-21 15:30:00,45.06,45.06,45.0,45.03,80800.0,31.5009,31.5009,31.459,31.48,80800.0
2008-04-21 15:35:00,45.03,45.09,44.99,45.08,95600.0,31.48,31.5219,31.452,31.5149,95600.0
2008-04-21 15:40:00,45.08,45.1,45.04,45.04,94500.0,31.5149,31.5289,31.487,31.487,94500.0
2008-04-21 15:45:00,45.04,45.15,45.02,45.13,136900.0,31.487,31.5639,31.473,31.5499,136900.0
2008-04-21 15:50:00,45.14,45.14,45.04,45.1,148900.0,31.5569,31.5569,31.487,31.5289,148900.0
2008-04-21 15:55:00,45.1,45.15,45.09,45.14,181700.0,31.5289,31.5639,31.5219,31.5569,181700.0
2008-04-22 09:30:00,45.1,45.1,44.75,44.83,96700.0,31.5289,31.5289,31.2842,31.3401,96700.0
2008-04-22 09:35:00,44.85,45.15,44.76,44.93,117800.0,31.3541,31.5639,31.2912,31.4101,117800.0
2008-04-22 09:40:00,44.91,45.04,44.83,44.98,138800.0,31.3961,31.487,31.3401,31.445,138800.0
2008-04-22 09:45:00,44.99,45.1,44.87,44.98,66300.0,31.452,31.5289,31.3681,31.445,66300.0
2008-04-22 09:50:00,44.99,45.03,44.9,44.99,99400.0,31.452,31.48,31.3891,31.452,99400.0
2008-04-22 09:55:00,44.99,45.19,44.94,45.16,112700.0,31.452,31.5918,31.417,31.5708,112700.0
2008-04-22 10:00:00,45.15,45.17,44.97,45.08,89100.0,31.5639,31.5778,31.438,31.5149,89100.0
2008-04-22 10:05:00,45.09,45.09,44.89,44.92,109200.0,31.5219,31.5219,31.3821,31.4031,109200.0
2008-04-22 10:10:00,44.94,45.3,44.92,45.2,126500.0,31.417,31.6687,31.4031,31.5988,126500.0
2008-04-22 10:15:00,45.19,45.34,45.14,45.15,45300.0,31.5918,31.6967,31.5569,31.5639,45300.0
2008-04-22 10:20:00,45.15,45.46,45.14,45.44,63600.0,31.5639,31.7806,31.5569,31.7666,63600.0
2008-04-22 10:25:00,45.43,45.61,45.43,45.55,104100.0,31.7596,31.8854,31.7596,31.8435,104100.0
2008-04-22 10:30:00,45.54,45.6,45.44,45.56,95400.0,31.8365,31.8784,31.7666,31.8505,95400.0
2008-04-22 10:35:00,45.57,45.64,45.53,45.63,78100.0,31.8575,31.9064,31.8295,31.8994,78100.0
2008-04-22 10:40:00,45.63,45.63,45.5,45.5,83800.0,31.8994,31.8994,31.8085,31.8085,83800.0
2008-04-22 10:45:00,45.5,45.54,45.3,45.3,57700.0,31.8085,31.8365,31.6687,31.6687,57700.0
2008-04-22 10:50:00,45.3,45.36,45.15,45.32,93700.0,31.6687,31.7107,31.5639,31.6827,93700.0
2008-04-22 10:55:00,45.29,45.43,45.28,45.37,73600.0,31.6617,31.7596,31.6547,31.7177,73600.0
2008-04-22 11:00:00,45.39,45.45,45.17,45.27,72300.0,31.7316,31.7736,31.5778,31.6477,72300.0
2008-04-22 11:05:00,45.27,45.31,45.2,45.22,35700.0,31.6477,31.6757,31.5988,31.6128,35700.0
2008-04-22 11:10:00,45.23,45.3,45.2,45.2,50100.0,31.6198,31.6687,31.5988,31.5988,50100.0
2008-04-22 11:15:00,45.2,45.28,45.18,45.24,55600.0,31.5988,31.6547,31.5848,31.6268,55600.0
2008-04-22 11:20:00,45.24,45.42,45.22,45.41,82600.0,31.6268,31.7526,31.6128,31.7456,82600.0
2008-04-22 11:25:00,45.41,45.5,45.36,45.42,48700.0,31.7456,31.8085,31.7107,31.7526,48700.0
2008-04-22 11:30:00,45.42,45.43,45.31,45.31,56700.0,31.7526,31.7596,31.6757,31.6757,56700.0
2008-04-22 11:35:00,45.31,45.57,45.31,45.51,70600.0,31.6757,31.8575,31.6757,31.8155,70600.0
2008-04-22 11:40:00,45.51,45.51,45.41,45.5,242000.0,31.8155,31.8155,31.7456,31.8085,242000.0
2008-04-22 11:45:00,45.5,45.5,45.39,45.44,45300.0,31.8085,31.8085,31.7316,31.7666,45300.0
2008-04-22 11:50:00,45.45,45.48,45.32,45.38,54400.0,31.7736,31.7946,31.6827,31.7246,54400.0
2008-04-22 11:55:00,45.38,45.43,45.31,45.34,35200.0,31.7246,31.7596,31.6757,31.6967,35200.0
2008-04-22 12:00:00,45.34,45.46,45.34,45.34,43400.0,31.6967,31.7806,31.6967,31.6967,43400.0
2008-04-22 12:05:00,45.34,45.49,45.32,45.46,82700.0,31.6967,31.8015,31.6827,31.7806,82700.0
2008-04-22 12:10:00,45.47,45.53,45.47,45.51,43200.0,31.7876,31.8295,31.7876,31.8155,43200.0
2008-04-22 12:15:00,45.51,45.53,45.49,45.5,46800.0,31.8155,31.8295,31.8015,31.8085,46800.0
2008-04-22 12:20:00,45.5,45.52,45.48,45.51,74100.0,31.8085,31.8225,31.7946,31.8155,74100.0
2008-04-22 12:25:00,45.5,45.51,45.44,45.45,82800.0,31.8085,31.8155,31.7666,31.7736,82800.0
2008-04-22 12:30:00,45.45,45.45,45.24,45.24,216800.0,31.7736,31.7736,31.6268,31.6268,216800.0
2008-04-22 12:35:00,45.25,45.32,45.2,45.27,39600.0,31.6338,31.6827,31.5988,31.6477,39600.0
2008-04-22 12:40:00,45.27,45.3,45.13,45.21,52600.0,31.6477,31.6687,31.5499,31.6058,52600.0
2008-04-22 12:45:00,45.21,45.24,45.14,45.14,33900.0,31.6058,31.6268,31.5569,31.5569,33900.0
2008-04-22 12:50:00,45.16,45.16,45.06,45.08,25100.0,31.5708,31.5708,31.5009,31.5149,25100.0
2008-04-22 12:55:00,45.07,45.12,45.07,45.11,30700.0,31.5079,31.5429,31.5079,31.5359,30700.0
2008-04-22 13:00:00,45.11,45.14,45.02,45.13,54900.0,31.5359,31.5569,31.473,31.5499,54900.0
2008-04-22 13:05:00,45.13,45.15,45.07,45.09,26900.0,31.5499,31.5639,31.5079,31.5219,26900.0
2008-04-22 13:10:00,45.1,45.14,45.09,45.14,21400.0,31.5289,31.5569,31.5219,31.5569,21400.0
2008-04-22 13:15:00,45.13,45.16,45.13,45.13,20100.0,31.5499,31.5708,31.5499,31.5499,20100.0
2008-04-22 13:20:00,45.12,45.17,45.11,45.17,23000.0,31.5429,31.5778,31.5359,31.5778,23000.0
2008-04-22 13:25:00,45.16,45.19,45.07,45.08,52100.0,31.5708,31.5918,31.5079,31.5149,52100.0
2008-04-22 13:30:00,45.08,45.1,45.0,45.0,43200.0,31.5149,31.5289,31.459,31.459,43200.0
2008-04-22 13:35:00,45.01,45.05,44.93,44.96,55700.0,31.466,31.4939,31.4101,31.431,55700.0
2008-04-22 13:40:00,44.96,45.03,44.92,45.02,113600.0,31.431,31.48,31.4031,31.473,113600.0
2008-04-22 13:45:00,45.02,45.04,44.97,45.01,26100.0,31.473,31.487,31.438,31.466,26100.0
2008-04-22 13:50:00,45.01,45.45,45.0,45.05,47000.0,31.466,31.7736,31.459,31.4939,47000.0
2008-04-22 13:55:00,45.05,45.05,45.01,45.02,36500.0,31.4939,31.4939,31.466,31.473,36500.0
2008-04-22 14:00:00,45.02,45.03,44.94,44.97,32600.0,31.473,31.48,31.417,31.438,32600.0
2008-04-22 14:05:00,44.98,45.03,44.97,44.99,37300.0,31.445,31.48,31.438,31.452,37300.0
2008-04-22 14:10:00,45.0,45.02,44.92,44.92,45200.0,31.459,31.473,31.4031,31.4031,45200.0
2008-04-22 14:15:00,44.91,44.92,44.83,44.87,62700.0,31.3961,31.4031,31.3401,31.3681,62700.0
2008-04-22 14:20:00,44.88,44.92,44.83,44.87,58400.0,31.3751,31.4031,31.3401,31.3681,58400.0
2008-04-22 14:25:00,44.88,44.9,44.83,44.84,75300.0,31.3751,31.3891,31.3401,31.3471,75300.0
2008-04-22 14:30:00,44.83,44.9,44.83,44.84,41400.0,31.3401,31.3891,31.3401,31.3471,41400.0
2008-04-22 14:35:00,44.84,44.89,44.8,44.81,78400.0,31.3471,31.3821,31.3192,31.3262,78400.0
2008-04-22 14:40:00,44.82,44.84,44.8,44.83,149200.0,31.3332,31.3471,31.3192,31.3401,149200.0
2008-04-22 14:45:00,44.83,44.86,44.81,44.81,35600.0,31.3401,31.3611,31.3262,31.3262,35600.0
2008-04-22 14:50:00,44.8,44.83,44.78,44.81,97600.0,31.3192,31.3401,31.3052,31.3262,97600.0
2008-04-22 14:55:00,44.8,44.84,44.78,44.81,117500.0,31.3192,31.3471,31.3052,31.3262,117500.0
2008-04-22 15:00:00,44.8,44.81,44.75,44.77,100500.0,31.3192,31.3262,31.2842,31.2982,100500.0
2008-04-22 15:05:00,44.77,44.85,44.76,44.81,97000.0,31.2982,31.3541,31.2912,31.3262,97000.0
2008-04-22 15:10:00,44.81,44.89,44.8,44.82,78200.0,31.3262,31.3821,31.3192,31.3332,78200.0
2008-04-22 15:15:00,44.83,44.91,44.8,44.87,58500.0,31.3401,31.3961,31.3192,31.3681,58500.0
2008-04-22 15:20:00,44.86,44.93,44.83,44.86,53700.0,31.3611,31.4101,31.3401,31.3611,53700.0
2008-04-22 15:25:00,44.86,44.88,44.8,44.81,76400.0,31.3611,31.3751,31.3192,31.3262,76400.0
2008-04-22 15:30:00,44.81,44.83,44.75,44.78,97600.0,31.3262,31.3401,31.2842,31.3052,97600.0
2008-04-22 15:35:00,44.76,44.77,44.7,44.71,129900.0,31.2912,31.2982,31.2493,31.2563,129900.0
2008-04-22 15:40:00,44.71,44.77,44.68,44.68,119500.0,31.2563,31.2982,31.2353,31.2353,119500.0
2008-04-22 15:45:00,44.68,44.7,44.58,44.59,193600.0,31.2353,31.2493,31.1654,31.1724,193600.0
2008-04-22 15:50:00,44.59,44.61,44.5,44.55,220600.0,31.1724,31.1863,31.1095,31.1444,220600.0
2008-04-22 15:55:00,44.56,44.65,44.51,44.65,423100.0,31.1514,31.2143,31.1164,31.2143,423100.0
2008-04-23 09:30:00,44.09,44.2,43.5,43.5,247700.0,30.8228,30.8997,30.4104,30.4104,247700.0
2008-04-23 09:35:00,43.57,43.6,43.3,43.38,199200.0,30.4593,30.4803,30.2705,30.3265,199200.0
2008-04-23 09:40:00,43.38,43.67,43.37,43.63,158500.0,30.3265,30.5292,30.3195,30.5012,158500.0
2008-04-23 09:45:00,43.65,43.67,43.6,43.65,137600.0,30.5152,30.5292,30.4803,30.5152,137600.0
2008-04-23 09:50:00,43.64,43.67,43.47,43.67,180900.0,30.5082,30.5292,30.3894,30.5292,180900.0
2008-04-23 09:55:00,43.67,43.98,43.52,43.81,209000.0,30.5292,30.7459,30.4243,30.6271,209000.0
2008-04-23 10:00:00,43.81,43.89,43.66,43.82,206900.0,30.6271,30.683,30.5222,30.6341,206900.0
2008-04-23 10:05:00,43.82,43.85,43.71,43.84,167800.0,30.6341,30.655,30.5572,30.6481,167800.0
2008-04-23 10:10:00,43.84,43.95,43.83,43.95,97400.0,30.6481,30.725,30.6411,30.725,97400.0
2008-04-23 10:15:00,43.96,44.15,43.9,44.11,175000.0,30.7319,30.8648,30.69,30.8368,175000.0
2008-04-23 10:20:00,44.11,44.19,44.06,44.07,88000.0,30.8368,30.8927,30.8019,30.8088,88000.0
2008-04-23 10:25:00,44.09,44.09,43.87,43.94,118400.0,30.8228,30.8228,30.669,30.718,118400.0
2008-04-23 10:30:00,43.97,44.08,43.81,43.84,185700.0,30.7389,30.8158,30.6271,30.6481,185700.0
2008-04-23 10:35:00,43.83,43.83,43.5,43.52,147700.0,30.6411,30.6411,30.4104,30.4243,147700.0
2008-04-23 10:40:00,43.5,43.77,43.49,43.76,114800.0,30.4104,30.5991,30.4034,30.5921,114800.0
2008-04-23 10:45:00,43.77,43.8,43.72,43.75,64700.0,30.5991,30.6201,30.5642,30.5851,64700.0
2008-04-23 10:50:00,43.74,43.81,43.66,43.79,81700.0,30.5781,30.6271,30.5222,30.6131,81700.0
2008-04-23 10:55:00,43.81,43.82,43.6,43.82,101700.0,30.6271,30.6341,30.4803,30.6341,101700.0
2008-04-23 11:00:00,43.82,43.93,43.8,43.92,89800.0,30.6341,30.711,30.6201,30.704,89800.0
2008-04-23 11:05:00,43.92,44.0,43.92,43.98,64700.0,30.704,30.7599,30.704,30.7459,64700.0
2008-04-23 11:10:00,43.98,44.0,43.9,43.96,40600.0,30.7459,30.7599,30.69,30.7319,40600.0
2008-04-23 11:15:00,43.97,44.19,43.91,44.19,99700.0,30.7389,30.8927,30.697,30.8927,99700.0
2008-04-23 11:20:00,44.17,44.25,44.14,44.14,71200.0,30.8788,30.9347,30.8578,30.8578,71200.0
2008-04-23 11:25:00,44.14,44.27,44.12,44.15,64200.0,30.8578,30.9487,30.8438,30.8648,64200.0
2008-04-23 11:30:00,44.15,44.3,44.13,44.29,56300.0,30.8648,30.9696,30.8508,30.9626,56300.0
2008-04-23 11:35:00,44.28,44.3,44.07,44.15,118700.0,30.9557,30.9696,30.8088,30.8648,118700.0
2008-04-23 11:40:00,44.15,44.21,44.09,44.15,117900.0,30.8648,30.9067,30.8228,30.8648,117900.0
2008-04-23 11:45:00,44.15,44.2,44.13,44.2,72300.0,30.8648,30.8997,30.8508,30.8997,72300.0
2008-04-23 11:50:00,44.2,44.23,44.15,44.15,93100.0,30.8997,30.9207,30.8648,30.8648,93100.0
2008-04-23 11:55:00,44.15,44.18,44.14,44.17,45500.0,30.8648,30.8857,30.8578,30.8788,45500.0
2008-04-23 12:00:00,44.16,44.36,44.15,44.33,59900.0,30.8718,31.0116,30.8648,30.9906,59900.0
2008-04-23 12:05:00,44.33,44.34,44.21,44.25,77700.0,30.9906,30.9976,30.9067,30.9347,77700.0
2008-04-23 12:10:00,44.24,44.25,44.15,44.16,63500.0,30.9277,30.9347,30.8648,30.8718,63500.0
2008-04-23 12:15:00,44.15,44.26,44.12,44.26,69600.0,30.8648,30.9417,30.8438,30.9417,69600.0
2008-04-23 12:20:00,44.25,44.25,44.13,44.14,51400.0,30.9347,30.9347,30.8508,30.8578,51400.0
2008-04-23 12:25:00,44.14,44.21,44.13,44.18,30600.0,30.8578,30.9067,30.8508,30.8857,30600.0
2008-04-23 12:30:00,44.18,44.19,44.05,44.12,62200.0,30.8857,30.8927,30.7949,30.8438,62200.0
2008-04-23 12:35:00,44.12,44.13,44.05,44.11,53400.0,30.8438,30.8508,30.7949,30.8368,53400.0
2008-04-23 12:40:00,44.12,44.18,44.12,44.14,78500.0,30.8438,30.8857,30.8438,30.8578,78500.0
2008-04-23 12:45:00,44.15,44.29,44.12,44.25,62800.0,30.8648,30.9626,30.8438,30.9347,62800.0
2008-04-23 12:50:00,44.24,44.26,44.16,44.17,154800.0,30.9277,30.9417,30.8718,30.8788,154800.0
2008-04-23 12:55:00,44.17,44.23,44.14,44.23,84900.0,30.8788,30.9207,30.8578,30.9207,84900.0
2008-04-23 13:00:00,44.21,44.23,44.13,44.18,86800.0,30.9067,30.9207,30.8508,30.8857,86800.0
2008-04-23 13:05:00,44.18,44.23,44.15,44.23,48100.0,30.8857,30.9207,30.8648,30.9207,48100.0
2008-04-23 13:10:00,44.23,44.24,44.16,44.17,42300.0,30.9207,30.9277,30.8718,30.8788,42300.0
2008-04-23 13:15:00,44.17,44.18,44.14,44.16,54200.0,30.8788,30.8857,30.8578,30.8718,54200.0
2008-04-23 13:20:00,44.15,44.17,44.13,44.15,60900.0,30.8648,30.8788,30.8508,30.8648,60900.0
2008-04-23 13:25:00,44.14,44.16,44.14,44.15,53900.0,30.8578,30.8718,30.8578,30.8648,53900.0
2008-04-23 13:30:00,44.14,44.15,44.1,44.11,40100.0,30.8578,30.8648,30.8298,30.8368,40100.0
2008-04-23 13:35:00,44.1,44.12,44.06,44.1,47400.0,30.8298,30.8438,30.8019,30.8298,47400.0
2008-04-23 13:40:00,44.11,44.11,44.06,44.1,28300.0,30.8368,30.8368,30.8019,30.8298,28300.0
2008-04-23 13:45:00,44.1,44.1,44.02,44.03,66000.0,30.8298,30.8298,30.7739,30.7809,66000.0
2008-04-23 13:50:00,44.03,44.06,44.01,44.05,45100.0,30.7809,30.8019,30.7669,30.7949,45100.0
2008-04-23 13:55:00,44.05,44.28,43.95,43.99,160500.0,30.7949,30.9557,30.725,30.7529,160500.0
2008-04-23 14:00:00,43.99,44.03,43.98,44.03,43300.0,30.7529,30.7809,30.7459,30.7809,43300.0
2008-04-23 14:05:00,44.03,44.04,43.98,43.99,32300.0,30.7809,30.7879,30.7459,30.7529,32300.0
2008-04-23 14:10:00,44.0,44.06,43.99,44.04,57400.0,30.7599,30.8019,30.7529,30.7879,57400.0
2008-04-23 14:15:00,44.04,44.06,43.99,44.0,43900.0,30.7879,30.8019,30.7529,30.7599,43900.0
2008-04-23 14:20:00,44.01,44.02,43.96,43.96,27400.0,30.7669,30.7739,30.7319,30.7319,27400.0
2008-04-23 14:25:00,43.95,43.98,43.9,43.98,45200.0,30.725,30.7459,30.69,30.7459,45200.0
2008-04-23 14:30:00,43.98,44.02,43.93,43.96,52600.0,30.7459,30.7739,30.711,30.7319,52600.0
2008-04-23 14:35:00,43.97,43.99,43.88,43.88,51800.0,30.7389,30.7529,30.676,30.676,51800.0
2008-04-23 14:40:00,43.88,43.95,43.85,43.87,65800.0,30.676,30.725,30.655,30.669,65800.0
2008-04-23 14:45:00,43.86,43.93,43.86,43.9,37100.0,30.662,30.711,30.662,30.69,37100.0
2008-04-23 14:50:00,43.9,43.94,43.87,43.88,56600.0,30.69,30.718,30.669,30.676,56600.0
2008-04-23 14:55:00,43.87,43.95,43.8,43.95,78200.0,30.669,30.725,30.6201,30.725,78200.0
2008-04-23 15:00:00,43.94,43.96,43.87,43.91,76100.0,30.718,30.7319,30.669,30.697,76100.0
2008-04-23 15:05:00,43.91,43.98,43.91,43.93,111300.0,30.697,30.7459,30.697,30.711,111300.0
2008-04-23 15:10:00,43.94,43.95,43.83,43.85,73200.0,30.718,30.725,30.6411,30.655,73200.0
2008-04-23 15:15:00,43.84,43.85,43.78,43.81,80900.0,30.6481,30.655,30.6061,30.6271,80900.0
2008-04-23 15:20:00,43.8,43.85,43.79,43.83,108800.0,30.6201,30.655,30.6131,30.6411,108800.0
2008-04-23 15:25:00,43.83,43.9,43.81,43.88,99900.0,30.6411,30.69,30.6271,30.676,99900.0
2008-04-23 15:30:00,43.88,43.94,43.88,43.92,122700.0,30.676,30.718,30.676,30.704,122700.0
2008-04-23 15:35:00,43.92,43.93,43.86,43.91,145700.0,30.704,30.711,30.662,30.697,145700.0
2008-04-23 15:40:00,43.9,43.93,43.69,43.69,207800.0,30.69,30.711,30.5432,30.5432,207800.0
2008-04-23 15:45:00,43.7,43.71,43.55,43.71,183400.0,30.5502,30.5572,30.4453,30.5572,183400.0
2008-04-23 15:50:00,43.72,43.76,43.67,43.76,203900.0,30.5642,30.5921,30.5292,30.5921,203900.0
2008-04-23 15:55:00,43.76,43.84,43.72,43.8,295800.0,30.5921,30.6481,30.5642,30.6201,295800.0
2008-04-24 09:30:00,44.21,44.33,43.11,43.6,298800.0,30.9067,30.9906,30.1377,30.4803,298800.0
2008-04-24 09:35:00,43.58,43.96,43.5,43.73,184600.0,30.4663,30.7319,30.4104,30.5712,184600.0
2008-04-24 09:40:00,43.74,43.78,43.38,43.47,246500.0,30.5781,30.6061,30.3265,30.3894,246500.0
2008-04-24 09:45:00,43.47,43.52,43.15,43.25,241700.0,30.3894,30.4243,30.1657,30.2356,241700.0
2008-04-24 09:50:00,43.25,43.37,43.2,43.24,230300.0,30.2356,30.3195,30.2006,30.2286,230300.0
2008-04-24 09:55:00,43.24,43.26,43.11,43.15,282900.0,30.2286,30.2426,30.1377,30.1657,282900.0
2008-04-24 10:00:00,43.14,43.55,43.12,43.3,209500.0,30.1587,30.4453,30.1447,30.2705,209500.0
2008-04-24 10:05:00,43.3,43.47,43.19,43.25,252300.0,30.2705,30.3894,30.1936,30.2356,252300.0
2008-04-24 10:10:00,43.25,43.42,43.15,43.25,254600.0,30.2356,30.3544,30.1657,30.2356,254600.0
2008-04-24 10:15:00,43.26,43.29,42.94,43.01,250300.0,30.2426,30.2636,30.0189,30.0678,250300.0
2008-04-24 10:20:00,43.0,43.18,42.9,43.04,191300.0,30.0608,30.1867,29.9909,30.0888,191300.0
2008-04-24 10:25:00,43.03,43.18,42.93,43.04,118300.0,30.0818,30.1867,30.0119,30.0888,118300.0
2008-04-24 10:30:00,43.05,43.35,43.04,43.17,152100.0,30.0958,30.3055,30.0888,30.1797,152100.0
2008-04-24 10:35:00,43.15,43.29,43.12,43.29,143300.0,30.1657,30.2636,30.1447,30.2636,143300.0
2008-04-24 10:40:00,43.29,43.46,43.22,43.36,158600.0,30.2636,30.3824,30.2146,30.3125,158600.0
2008-04-24 10:45:00,43.36,43.55,43.3,43.48,191200.0,30.3125,30.4453,30.2705,30.3964,191200.0
2008-04-24 10:50:00,43.47,43.49,43.33,43.47,147200.0,30.3894,30.4034,30.2915,30.3894,147200.0
2008-04-24 10:55:00,43.48,43.83,43.47,43.77,134300.0,30.3964,30.6411,30.3894,30.5991,134300.0
2008-04-24 11:00:00,43.77,43.78,43.44,43.44,122900.0,30.5991,30.6061,30.3684,30.3684,122900.0
2008-04-24 11:05:00,43.45,43.75,43.36,43.62,181100.0,30.3754,30.5851,30.3125,30.4943,181100.0
2008-04-24 11:10:00,43.62,43.71,43.5,43.71,64100.0,30.4943,30.5572,30.4104,30.5572,64100.0
2008-04-24 11:15:00,43.72,43.75,43.61,43.66,55100.0,30.5642,30.5851,30.4873,30.5222,55100.0
2008-04-24 11:20:00,43.66,43.75,43.55,43.6,77000.0,30.5222,30.5851,30.4453,30.4803,77000.0
2008-04-24 11:25:00,43.6,43.74,43.57,43.6,75800.0,30.4803,30.5781,30.4593,30.4803,75800.0
2008-04-24 11:30:00,43.6,43.81,43.6,43.8,104200.0,30.4803,30.6271,30.4803,30.6201,104200.0
2008-04-24 11:35:00,43.79,43.79,43.35,43.6,227500.0,30.6131,30.6131,30.3055,30.4803,227500.0
2008-04-24 11:40:00,43.61,43.76,43.5,43.52,348600.0,30.4873,30.5921,30.4104,30.4243,348600.0
2008-04-24 11:45:00,43.52,43.74,43.51,43.68,114100.0,30.4243,30.5781,30.4174,30.5362,114100.0
2008-04-24 11:50:00,43.68,43.72,43.52,43.55,66600.0,30.5362,30.5642,30.4243,30.4453,66600.0
2008-04-24 11:55:00,43.55,43.73,43.53,43.68,44600.0,30.4453,30.5712,30.4313,30.5362,44600.0
2008-04-24 12:00:00,43.67,43.69,43.62,43.64,33000.0,30.5292,30.5432,30.4943,30.5082,33000.0
2008-04-24 12:05:00,43.62,43.66,43.57,43.62,52400.0,30.4943,30.5222,30.4593,30.4943,52400.0
2008-04-24 12:10:00,43.62,43.67,43.58,43.64,38100.0,30.4943,30.5292,30.4663,30.5082,38100.0
2008-04-24 12:15:00,43.64,43.67,43.52,43.62,60800.0,30.5082,30.5292,30.4243,30.4943,60800.0
2008-04-24 12:20:00,43.62,43.68,43.46,43.49,96600.0,30.4943,30.5362,30.3824,30.4034,96600.0
2008-04-24 12:25:00,43.51,43.53,43.35,43.45,65700.0,30.4174,30.4313,30.3055,30.3754,65700.0
2008-04-24 12:30:00,43.45,43.53,43.4,43.42,57400.0,30.3754,30.4313,30.3405,30.3544,57400.0
2008-04-24 12:35:00,43.42,43.69,43.41,43.57,206100.0,30.3544,30.5432,30.3474,30.4593,206100.0
2008-04-24 12:40:00,43.56,43.69,43.56,43.67,56900.0,30.4523,30.5432,30.4523,30.5292,56900.0
2008-04-24 12:45:00,43.67,43.67,43.58,43.6,43700.0,30.5292,30.5292,30.4663,30.4803,43700.0
2008-04-24 12:50:00,43.58,43.6,43.43,43.44,58000.0,30.4663,30.4803,30.3614,30.3684,58000.0
2008-04-24 12:55:00,43.44,43.51,43.4,43.44,33400.0,30.3684,30.4174,30.3405,30.3684,33400.0
2008-04-24 13:00:00,43.45,43.45,43.35,43.4,55400.0,30.3754,30.3754,30.3055,30.3405,55400.0
2008-04-24 13:05:00,43.4,43.45,43.34,43.34,184100.0,30.3405,30.3754,30.2985,30.2985,184100.0
2008-04-24 13:10:00,43.35,43.38,43.29,43.29,36000.0,30.3055,30.3265,30.2636,30.2636,36000.0
2008-04-24 13:15:00,43.29,43.3,43.2,43.23,101600.0,30.2636,30.2705,30.2006,30.2216,101600.0
2008-04-24 13:20:00,43.22,43.25,43.16,43.16,82000.0,30.2146,30.2356,30.1727,30.1727,82000.0
2008-04-24 13:25:00,43.18,43.27,43.15,43.21,55100.0,30.1867,30.2496,30.1657,30.2076,55100.0
2008-04-24 13:30:00,43.21,43.22,43.12,43.12,102900.0,30.2076,30.2146,30.1447,30.1447,102900.0
2008-04-24 13:35:00,43.13,43.14,42.96,42.97,153400.0,30.1517,30.1587,30.0329,30.0398,153400.0
2008-04-24 13:40:00,42.97,43.17,42.95,43.17,91800.0,30.0398,30.1797,30.0259,30.1797,91800.0
2008-04-24 13:45:00,43.16,43.25,43.06,43.18,104000.0,30.1727,30.2356,30.1028,30.1867,104000.0
2008-04-24 13:50:00,43.18,43.34,43.12,43.3,129400.0,30.1867,30.2985,30.1447,30.2705,129400.0
2008-04-24 13:55:00,43.33,43.35,43.14,43.18,90700.0,30.2915,30.3055,30.1587,30.1867,90700.0
2008-04-24 14:00:00,43.2,43.23,43.14,43.17,52300.0,30.2006,30.2216,30.1587,30.1797,52300.0
2008-04-24 14:05:00,43.17,43.18,43.1,43.11,60500.0,30.1797,30.1867,30.1307,30.1377,60500.0
2008-04-24 14:10:00,43.11,43.2,43.03,43.1,114300.0,30.1377,30.2006,30.0818,30.1307,114300.0
2008-04-24 14:15:00,43.1,43.18,43.1,43.15,41200.0,30.1307,30.1867,30.1307,30.1657,41200.0
2008-04-24 14:20:00,43.15,43.21,43.11,43.14,48900.0,30.1657,30.2076,30.1377,30.1587,48900.0
2008-04-24 14:25:00,43.15,43.15,43.04,43.07,38200.0,30.1657,30.1657,30.0888,30.1098,38200.0
2008-04-24 14:30:00,43.07,43.13,43.0,43.12,81800.0,30.1098,30.1517,30.0608,30.1447,81800.0
2008-04-24 14:35:00,43.12,43.16,43.05,43.09,88200.0,30.1447,30.1727,30.0958,30.1237,88200.0
2008-04-24 14:40:00,43.09,43.14,43.07,43.13,58900.0,30.1237,30.1587,30.1098,30.1517,58900.0
2008-04-24 14:45:00,43.14,43.18,43.08,43.08,51500.0,30.1587,30.1867,30.1167,30.1167,51500.0
2008-04-24 14:50:00,43.09,43.12,43.06,43.12,60500.0,30.1237,30.1447,30.1028,30.1447,60500.0
2008-04-24 14:55:00,43.12,43.15,43.06,43.11,218500.0,30.1447,30.1657,30.1028,30.1377,218500.0
2008-04-24 15:00:00,43.12,43.15,43.1,43.12,64700.0,30.1447,30.1657,30.1307,30.1447,64700.0
2008-04-24 15:05:00,43.12,43.13,43.06,43.06,85100.0,30.1447,30.1517,30.1028,30.1028,85100.0
2008-04-24 15:10:00,43.06,43.11,43.02,43.03,125900.0,30.1028,30.1377,30.0748,30.0818,125900.0
2008-04-24 15:15:00,43.04,43.06,42.98,43.01,106200.0,30.0888,30.1028,30.0468,30.0678,106200.0
2008-04-24 15:20:00,43.01,43.12,43.01,43.04,98500.0,30.0678,30.1447,30.0678,30.0888,98500.0
2008-04-24 15:25:00,43.04,43.13,43.02,43.13,104900.0,30.0888,30.1517,30.0748,30.1517,104900.0
2008-04-24 15:30:00,43.12,43.12,43.04,43.07,80700.0,30.1447,30.1447,30.0888,30.1098,80700.0
2008-04-24 15:35:00,43.08,43.15,43.04,43.06,108400.0,30.1167,30.1657,30.0888,30.1028,108400.0
2008-04-24 15:40:00,43.05,43.06,42.94,42.99,148200.0,30.0958,30.1028,30.0189,30.0538,148200.0
2008-04-24 15:45:00,42.99,43.15,42.97,43.07,131200.0,30.0538,30.1657,30.0398,30.1098,131200.0
2008-04-24 15:50:00,43.06,43.14,42.99,43.1,169400.0,30.1028,30.1587,30.0538,30.1307,169400.0
2008-04-24 15:55:00,43.1,43.1,42.97,43.0,233000.0,30.1307,30.1307,30.0398,30.0608,233000.0
2008-04-25 09:30:00,43.95,44.0,43.64,43.78,314600.0,30.725,30.7599,30.5082,30.6061,314600.0
2008-04-25 09:35:00,43.79,43.99,43.79,43.81,137900.0,30.6131,30.7529,30.6131,30.6271,137900.0
2008-04-25 09:40:00,43.84,44.15,43.83,44.15,275300.0,30.6481,30.8648,30.6411,30.8648,275300.0
2008-04-25 09:45:00,44.15,44.32,43.95,44.02,376900.0,30.8648,30.9836,30.725,30.7739,376900.0
2008-04-25 09:50:00,44.01,44.22,44.0,44.17,141200.0,30.7669,30.9137,30.7599,30.8788,141200.0
2008-04-25 09:55:00,44.16,44.32,43.97,44.27,162700.0,30.8718,30.9836,30.7389,30.9487,162700.0
2008-04-25 10:00:00,44.27,44.32,44.03,44.05,111000.0,30.9487,30.9836,30.7809,30.7949,111000.0
2008-04-25 10:05:00,44.08,44.11,43.91,44.01,115500.0,30.8158,30.8368,30.697,30.7669,115500.0
2008-04-25 10:10:00,44.01,44.1,43.9,43.9,227900.0,30.7669,30.8298,30.69,30.69,227900.0
2008-04-25 10:15:00,43.92,43.92,43.75,43.76,96400.0,30.704,30.704,30.5851,30.5921,96400.0
2008-04-25 10:20:00,43.76,43.9,43.65,43.66,128600.0,30.5921,30.69,30.5152,30.5222,128600.0
2008-04-25 10:25:00,43.66,43.8,43.65,43.78,118200.0,30.5222,30.6201,30.5152,30.6061,118200.0
2008-04-25 10:30:00,43.79,43.92,43.77,43.9,127800.0,30.6131,30.704,30.5991,30.69,127800.0
2008-04-25 10:35:00,43.9,44.1,43.89,43.95,205300.0,30.69,30.8298,30.683,30.725,205300.0
2008-04-25 10:40:00,43.96,44.09,43.9,43.96,115900.0,30.7319,30.8228,30.69,30.7319,115900.0
2008-04-25 10:45:00,43.96,44.14,43.93,44.09,205600.0,30.7319,30.8578,30.711,30.8228,205600.0
2008-04-25 10:50:00,44.09,44.2,44.03,44.03,167400.0,30.8228,30.8997,30.7809,30.7809,167400.0
2008-04-25 10:55:00,44.03,44.08,44.01,44.04,166600.0,30.7809,30.8158,30.7669,30.7879,166600.0
2008-04-25 11:00:00,44.03,44.05,43.88,43.89,107300.0,30.7809,30.7949,30.676,30.683,107300.0
2008-04-25 11:05:00,43.88,44.03,43.87,44.0,60900.0,30.676,30.7809,30.669,30.7599,60900.0
2008-04-25 11:10:00,44.01,44.1,43.87,43.93,104300.0,30.7669,30.8298,30.669,30.711,104300.0
2008-04-25 11:15:00,43.94,44.01,43.86,44.0,164400.0,30.718,30.7669,30.662,30.7599,164400.0
2008-04-25 11:20:00,43.99,44.24,43.98,44.2,212600.0,30.7529,30.9277,30.7459,30.8997,212600.0
2008-04-25 11:25:00,44.22,44.28,44.13,44.26,102600.0,30.9137,30.9557,30.8508,30.9417,102600.0
2008-04-25 11:30:00,44.25,44.36,44.16,44.35,87500.0,30.9347,31.0116,30.8718,31.0046,87500.0
2008-04-25 11:35:00,44.36,44.6,44.35,44.52,106600.0,31.0116,31.1794,31.0046,31.1234,106600.0
2008-04-25 11:40:00,44.51,44.65,44.44,44.44,160400.0,31.1164,31.2143,31.0675,31.0675,160400.0
2008-04-25 11:45:00,44.44,44.59,44.4,44.53,124300.0,31.0675,31.1724,31.0395,31.1304,124300.0
2008-04-25 11:50:00,44.53,44.69,44.43,44.56,116300.0,31.1304,31.2423,31.0605,31.1514,116300.0
2008-04-25 11:55:00,44.57,44.81,44.5,44.75,125500.0,31.1584,31.3262,31.1095,31.2842,125500.0
2008-04-25 12:00:00,44.75,44.76,44.55,44.58,61900.0,31.2842,31.2912,31.1444,31.1654,61900.0
2008-04-25 12:05:00,44.59,44.72,44.52,44.53,94900.0,31.1724,31.2632,31.1234,31.1304,94900.0
2008-04-25 12:10:00,44.51,44.55,44.44,44.51,142400.0,31.1164,31.1444,31.0675,31.1164,142400.0
2008-04-25 12:15:00,44.51,44.51,44.41,44.45,135200.0,31.1164,31.1164,31.0465,31.0745,135200.0
2008-04-25 12:20:00,44.43,44.44,44.36,44.4,174800.0,31.0605,31.0675,31.0116,31.0395,174800.0
2008-04-25 12:25:00,44.4,44.47,44.4,44.44,336900.0,31.0395,31.0885,31.0395,31.0675,336900.0
2008-04-25 12:30:00,44.44,44.5,44.39,44.43,69200.0,31.0675,31.1095,31.0326,31.0605,69200.0
2008-04-25 12:35:00,44.42,44.54,44.41,44.54,58300.0,31.0535,31.1374,31.0465,31.1374,58300.0
2008-04-25 12:40:00,44.54,44.6,44.53,44.6,82800.0,31.1374,31.1794,31.1304,31.1794,82800.0
2008-04-25 12:45:00,44.59,44.66,44.48,44.63,106200.0,31.1724,31.2213,31.0955,31.2003,106200.0
2008-04-25 12:50:00,44.63,44.69,44.55,44.66,31300.0,31.2003,31.2423,31.1444,31.2213,31300.0
2008-04-25 12:55:00,44.66,44.68,44.59,44.65,33100.0,31.2213,31.2353,31.1724,31.2143,33100.0
2008-04-25 13:00:00,44.64,44.68,44.63,44.66,25400.0,31.2073,31.2353,31.2003,31.2213,25400.0
2008-04-25 13:05:00,44.66,44.77,44.62,44.77,50300.0,31.2213,31.2982,31.1933,31.2982,50300.0
2008-04-25 13:10:00,44.77,44.77,44.73,44.75,68300.0,31.2982,31.2982,31.2702,31.2842,68300.0
2008-04-25 13:15:00,44.75,44.77,44.68,44.73,56500.0,31.2842,31.2982,31.2353,31.2702,56500.0
2008-04-25 13:20:00,44.74,44.85,44.74,44.84,197300.0,31.2772,31.3541,31.2772,31.3471,197300.0
2008-04-25 13:25:00,44.84,44.84,44.71,44.75,49100.0,31.3471,31.3471,31.2563,31.2842,49100.0
2008-04-25 13:30:00,44.73,44.73,44.63,44.73,42000.0,31.2702,31.2702,31.2003,31.2702,42000.0
2008-04-25 13:35:00,44.73,44.82,44.73,44.79,69300.0,31.2702,31.3332,31.2702,31.3122,69300.0
2008-04-25 13:40:00,44.79,44.8,44.64,44.75,43700.0,31.3122,31.3192,31.2073,31.2842,43700.0
2008-04-25 13:45:00,44.75,44.75,44.64,44.69,32800.0,31.2842,31.2842,31.2073,31.2423,32800.0
2008-04-25 13:50:00,44.7,44.74,44.68,44.68,32000.0,31.2493,31.2772,31.2353,31.2353,32000.0
2008-04-25 13:55:00,44.67,44.83,44.67,44.81,64300.0,31.2283,31.3401,31.2283,31.3262,64300.0
2008-04-25 14:00:00,44.81,44.86,44.75,44.76,91300.0,31.3262,31.3611,31.2842,31.2912,91300.0
2008-04-25 14:05:00,44.77,44.77,44.72,44.73,45500.0,31.2982,31.2982,31.2632,31.2702,45500.0
2008-04-25 14:10:00,44.72,44.73,44.67,44.73,51400.0,31.2632,31.2702,31.2283,31.2702,51400.0
2008-04-25 14:15:00,44.71,44.78,44.71,44.78,43600.0,31.2563,31.3052,31.2563,31.3052,43600.0
2008-04-25 14:20:00,44.78,44.86,44.77,44.78,82200.0,31.3052,31.3611,31.2982,31.3052,82200.0
2008-04-25 14:25:00,44.78,44.86,44.76,44.8,50900.0,31.3052,31.3611,31.2912,31.3192,50900.0
2008-04-25 14:30:00,44.79,44.89,44.79,44.87,43800.0,31.3122,31.3821,31.3122,31.3681,43800.0
2008-04-25 14:35:00,44.87,44.92,44.86,44.9,57000.0,31.3681,31.4031,31.3611,31.3891,57000.0
2008-04-25 14:40:00,44.91,44.94,44.91,44.92,42700.0,31.3961,31.417,31.3961,31.4031,42700.0
2008-04-25 14:45:00,44.93,44.94,44.85,44.86,54200.0,31.4101,31.417,31.3541,31.3611,54200.0
2008-04-25 14:50:00,44.86,44.94,44.86,44.92,79100.0,31.3611,31.417,31.3611,31.4031,79100.0
2008-04-25 14:55:00,44.92,44.92,44.9,44.92,42400.0,31.4031,31.4031,31.3891,31.4031,42400.0
2008-04-25 15:00:00,44.91,44.95,44.86,44.9,143500.0,31.3961,31.424,31.3611,31.3891,143500.0
2008-04-25 15:05:00,44.91,45.04,44.9,45.01,131900.0,31.3961,31.487,31.3891,31.466,131900.0
2008-04-25 15:10:00,45.01,45.03,44.92,44.99,128000.0,31.466,31.48,31.4031,31.452,128000.0
2008-04-25 15:15:00,44.99,45.05,44.98,45.03,112200.0,31.452,31.4939,31.445,31.48,112200.0
2008-04-25 15:20:00,45.03,45.08,44.86,44.86,151100.0,31.48,31.5149,31.3611,31.3611,151100.0
2008-04-25 15:25:00,44.86,44.98,44.86,44.87,90500.0,31.3611,31.445,31.3611,31.3681,90500.0
2008-04-25 15:30:00,44.88,44.88,44.8,44.85,150000.0,31.3751,31.3751,31.3192,31.3541,150000.0
2008-04-25 15:35:00,44.84,44.86,44.8,44.8,102100.0,31.3471,31.3611,31.3192,31.3192,102100.0
2008-04-25 15:40:00,44.8,44.8,44.74,44.75,149300.0,31.3192,31.3192,31.2772,31.2842,149300.0
2008-04-25 15:45:00,44.74,44.75,44.66,44.67,173800.0,31.2772,31.2842,31.2213,31.2283,173800.0
2008-04-25 15:50:00,44.67,44.79,44.58,44.58,251800.0,31.2283,31.3122,31.1654,31.1654,251800.0
2008-04-25 15:55:00,44.58,44.79,44.55,44.79,312700.0,31.1654,31.3122,31.1444,31.3122,312700.0
2008-04-28 09:30:00,45.14,45.14,44.55,44.58,162400.0,31.5569,31.5569,31.1444,31.1654,162400.0
2008-04-28 09:35:00,44.58,44.6,44.25,44.33,117500.0,31.1654,31.1794,30.9347,30.9906,117500.0
2008-04-28 09:40:00,44.34,44.44,44.23,44.39,122800.0,30.9976,31.0675,30.9207,31.0326,122800.0
2008-04-28 09:45:00,44.39,44.6,44.37,44.51,112200.0,31.0326,31.1794,31.0186,31.1164,112200.0
2008-04-28 09:50:00,44.53,44.69,44.48,44.57,97900.0,31.1304,31.2423,31.0955,31.1584,97900.0
2008-04-28 09:55:00,44.59,44.72,44.51,44.65,118100.0,31.1724,31.2632,31.1164,31.2143,118100.0
2008-04-28 10:00:00,44.65,44.67,44.54,44.56,80500.0,31.2143,31.2283,31.1374,31.1514,80500.0
2008-04-28 10:05:00,44.56,44.6,44.39,44.48,110300.0,31.1514,31.1794,31.0326,31.0955,110300.0
2008-04-28 10:10:00,44.48,44.6,44.47,44.53,110000.0,31.0955,31.1794,31.0885,31.1304,110000.0
2008-04-28 10:15:00,44.53,44.68,44.46,44.59,69800.0,31.1304,31.2353,31.0815,31.1724,69800.0
2008-04-28 10:20:00,44.57,44.68,44.55,44.65,58200.0,31.1584,31.2353,31.1444,31.2143,58200.0
2008-04-28 10:25:00,44.66,44.85,44.66,44.78,141900.0,31.2213,31.3541,31.2213,31.3052,141900.0
2008-04-28 10:30:00,44.78,44.85,44.72,44.75,118700.0,31.3052,31.3541,31.2632,31.2842,118700.0
2008-04-28 10:35:00,44.76,44.84,44.7,44.73,58900.0,31.2912,31.3471,31.2493,31.2702,58900.0
2008-04-28 10:40:00,44.73,44.84,44.64,44.7,65400.0,31.2702,31.3471,31.2073,31.2493,65400.0
2008-04-28 10:45:00,44.68,44.76,44.68,44.71,48400.0,31.2353,31.2912,31.2353,31.2563,48400.0
2008-04-28 10:50:00,44.71,44.81,44.55,44.8,81200.0,31.2563,31.3262,31.1444,31.3192,81200.0
2008-04-28 10:55:00,44.81,44.94,44.76,44.86,87100.0,31.3262,31.417,31.2912,31.3611,87100.0
2008-04-28 11:00:00,44.87,45.0,44.8,44.89,78200.0,31.3681,31.459,31.3192,31.3821,78200.0
2008-04-28 11:05:00,44.89,44.96,44.8,44.84,48000.0,31.3821,31.431,31.3192,31.3471,48000.0
2008-04-28 11:10:00,44.84,44.9,44.82,44.86,33100.0,31.3471,31.3891,31.3332,31.3611,33100.0
2008-04-28 11:15:00,44.87,44.87,44.56,44.61,96900.0,31.3681,31.3681,31.1514,31.1863,96900.0
2008-04-28 11:20:00,44.61,44.73,44.59,44.59,46400.0,31.1863,31.2702,31.1724,31.1724,46400.0
2008-04-28 11:25:00,44.59,44.6,44.51,44.6,50100.0,31.1724,31.1794,31.1164,31.1794,50100.0
2008-04-28 11:30:00,44.61,44.67,44.61,44.64,26000.0,31.1863,31.2283,31.1863,31.2073,26000.0
2008-04-28 11:35:00,44.64,44.7,44.64,44.7,28100.0,31.2073,31.2493,31.2073,31.2493,28100.0
2008-04-28 11:40:00,44.69,44.75,44.68,44.75,32700.0,31.2423,31.2842,31.2353,31.2842,32700.0
2008-04-28 11:45:00,44.74,44.77,44.7,44.72,32700.0,31.2772,31.2982,31.2493,31.2632,32700.0
2008-04-28 11:50:00,44.74,44.76,44.66,44.69,32300.0,31.2772,31.2912,31.2213,31.2423,32300.0
2008-04-28 11:55:00,44.68,44.71,44.61,44.66,30900.0,31.2353,31.2563,31.1863,31.2213,30900.0
2008-04-28 12:00:00,44.66,44.66,44.6,44.6,26200.0,31.2213,31.2213,31.1794,31.1794,26200.0
2008-04-28 12:05:00,44.6,44.65,44.58,44.63,33300.0,31.1794,31.2143,31.1654,31.2003,33300.0
2008-04-28 12:10:00,44.63,44.67,44.53,44.54,40400.0,31.2003,31.2283,31.1304,31.1374,40400.0
2008-04-28 12:15:00,44.55,44.58,44.51,44.52,89800.0,31.1444,31.1654,31.1164,31.1234,89800.0
2008-04-28 12:20:00,44.51,44.54,44.49,44.49,34200.0,31.1164,31.1374,31.1025,31.1025,34200.0
2008-04-28 12:25:00,44.5,44.64,44.48,44.58,27400.0,31.1095,31.2073,31.0955,31.1654,27400.0
2008-04-28 12:30:00,44.58,44.63,44.51,44.51,16600.0,31.1654,31.2003,31.1164,31.1164,16600.0
2008-04-28 12:35:00,44.51,44.54,44.49,44.5,16900.0,31.1164,31.1374,31.1025,31.1095,16900.0
2008-04-28 12:40:00,44.49,44.51,44.48,44.51,26000.0,31.1025,31.1164,31.0955,31.1164,26000.0
2008-04-28 12:45:00,44.51,44.62,44.5,44.59,31600.0,31.1164,31.1933,31.1095,31.1724,31600.0
2008-04-28 12:50:00,44.59,44.64,44.58,44.62,36300.0,31.1724,31.2073,31.1654,31.1933,36300.0
2008-04-28 12:55:00,44.62,44.62,44.51,44.51,17500.0,31.1933,31.1933,31.1164,31.1164,17500.0
2008-04-28 13:00:00,44.5,44.54,44.48,44.54,18900.0,31.1095,31.1374,31.0955,31.1374,18900.0
2008-04-28 13:05:00,44.55,44.56,44.46,44.49,33100.0,31.1444,31.1514,31.0815,31.1025,33100.0
2008-04-28 13:10:00,44.48,44.51,44.47,44.49,25500.0,31.0955,31.1164,31.0885,31.1025,25500.0
2008-04-28 13:15:00,44.49,44.49,44.31,44.36,48700.0,31.1025,31.1025,30.9766,31.0116,48700.0
2008-04-28 13:20:00,44.37,44.4,44.33,44.34,37300.0,31.0186,31.0395,30.9906,30.9976,37300.0
2008-04-28 13:25:00,44.33,44.35,44.31,44.34,24200.0,30.9906,31.0046,30.9766,30.9976,24200.0
2008-04-28 13:30:00,44.35,44.37,44.3,44.32,26900.0,31.0046,31.0186,30.9696,30.9836,26900.0
2008-04-28 13:35:00,44.31,44.34,44.3,44.32,25800.0,30.9766,30.9976,30.9696,30.9836,25800.0
2008-04-28 13:40:00,44.33,44.38,44.32,44.37,26000.0,30.9906,31.0256,30.9836,31.0186,26000.0
2008-04-28 13:45:00,44.38,44.4,44.35,44.35,28200.0,31.0256,31.0395,31.0046,31.0046,28200.0
2008-04-28 13:50:00,44.36,44.37,44.28,44.29,37800.0,31.0116,31.0186,30.9557,30.9626,37800.0
2008-04-28 13:55:00,44.29,44.29,44.18,44.26,41600.0,30.9626,30.9626,30.8857,30.9417,41600.0
2008-04-28 14:00:00,44.27,44.34,44.27,44.28,32200.0,30.9487,30.9976,30.9487,30.9557,32200.0
2008-04-28 14:05:00,44.29,44.29,44.18,44.18,45100.0,30.9626,30.9626,30.8857,30.8857,45100.0
2008-04-28 14:10:00,44.19,44.25,44.17,44.22,42500.0,30.8927,30.9347,30.8788,30.9137,42500.0
2008-04-28 14:15:00,44.23,44.24,44.19,44.2,30200.0,30.9207,30.9277,30.8927,30.8997,30200.0
2008-04-28 14:20:00,44.19,44.2,44.15,44.16,48600.0,30.8927,30.8997,30.8648,30.8718,48600.0
2008-04-28 14:25:00,44.17,44.19,44.14,44.15,33500.0,30.8788,30.8927,30.8578,30.8648,33500.0
2008-04-28 14:30:00,44.14,44.17,44.13,44.14,26100.0,30.8578,30.8788,30.8508,30.8578,26100.0
2008-04-28 14:35:00,44.12,44.18,44.12,44.18,29200.0,30.8438,30.8857,30.8438,30.8857,29200.0
2008-04-28 14:40:00,44.17,44.19,44.14,44.16,41300.0,30.8788,30.8927,30.8578,30.8718,41300.0
2008-04-28 14:45:00,44.17,44.2,44.12,44.14,35500.0,30.8788,30.8997,30.8438,30.8578,35500.0
2008-04-28 14:50:00,44.13,44.21,44.13,44.2,22000.0,30.8508,30.9067,30.8508,30.8997,22000.0
2008-04-28 14:55:00,44.2,44.26,44.18,44.23,47100.0,30.8997,30.9417,30.8857,30.9207,47100.0
2008-04-28 15:00:00,44.24,44.31,44.22,44.27,45500.0,30.9277,30.9766,30.9137,30.9487,45500.0
2008-04-28 15:05:00,44.27,44.28,44.16,44.18,70800.0,30.9487,30.9557,30.8718,30.8857,70800.0
2008-04-28 15:10:00,44.19,44.22,44.17,44.22,31200.0,30.8927,30.9137,30.8788,30.9137,31200.0
2008-04-28 15:15:00,44.21,44.25,44.21,44.25,27700.0,30.9067,30.9347,30.9067,30.9347,27700.0
2008-04-28 15:20:00,44.25,44.31,44.22,44.3,68500.0,30.9347,30.9766,30.9137,30.9696,68500.0
2008-04-28 15:25:00,44.29,44.3,44.13,44.15,71900.0,30.9626,30.9696,30.8508,30.8648,71900.0
2008-04-28 15:30:00,44.13,44.19,44.11,44.13,55100.0,30.8508,30.8927,30.8368,30.8508,55100.0
2008-04-28 15:35:00,44.13,44.17,44.11,44.17,78600.0,30.8508,30.8788,30.8368,30.8788,78600.0
2008-04-28 15:40:00,44.17,44.21,44.17,44.2,63900.0,30.8788,30.9067,30.8788,30.8997,63900.0
2008-04-28 15:45:00,44.2,44.2,44.11,44.17,120400.0,30.8997,30.8997,30.8368,30.8788,120400.0
2008-04-28 15:50:00,44.17,44.18,44.07,44.08,153300.0,30.8788,30.8857,30.8088,30.8158,153300.0
2008-04-28 15:55:00,44.07,44.08,43.97,43.99,211300.0,30.8088,30.8158,30.7389,30.7529,211300.0
2008-04-29 09:30:00,42.64,43.35,42.64,43.06,220000.0,29.8091,30.3055,29.8091,30.1028,220000.0
2008-04-29 09:35:00,43.05,43.42,42.91,43.42,245800.0,30.0958,30.3544,29.9979,30.3544,245800.0
2008-04-29 09:40:00,43.43,43.44,43.15,43.22,174800.0,30.3614,30.3684,30.1657,30.2146,174800.0
2008-04-29 09:45:00,43.22,43.24,42.85,42.88,211200.0,30.2146,30.2286,29.956,29.9769,211200.0
2008-04-29 09:50:00,42.89,43.17,42.88,43.13,216700.0,29.9839,30.1797,29.9769,30.1517,216700.0
2008-04-29 09:55:00,43.13,43.37,43.03,43.31,128800.0,30.1517,30.3195,30.0818,30.2775,128800.0
2008-04-29 10:00:00,43.33,43.37,43.15,43.37,149400.0,30.2915,30.3195,30.1657,30.3195,149400.0
2008-04-29 10:05:00,43.37,43.37,43.22,43.29,91900.0,30.3195,30.3195,30.2146,30.2636,91900.0
2008-04-29 10:10:00,43.28,43.28,43.0,43.13,112200.0,30.2566,30.2566,30.0608,30.1517,112200.0
2008-04-29 10:15:00,43.14,43.21,43.04,43.08,84900.0,30.1587,30.2076,30.0888,30.1167,84900.0
2008-04-29 10:20:00,43.09,43.3,43.07,43.08,107200.0,30.1237,30.2705,30.1098,30.1167,107200.0
2008-04-29 10:25:00,43.08,43.17,43.06,43.16,79300.0,30.1167,30.1797,30.1028,30.1727,79300.0
2008-04-29 10:30:00,43.16,43.24,43.13,43.19,43200.0,30.1727,30.2286,30.1517,30.1936,43200.0
2008-04-29 10:35:00,43.18,43.2,43.03,43.06,73500.0,30.1867,30.2006,30.0818,30.1028,73500.0
2008-04-29 10:40:00,43.05,43.18,43.03,43.14,62000.0,30.0958,30.1867,30.0818,30.1587,62000.0
2008-04-29 10:45:00,43.13,43.13,43.0,43.0,95100.0,30.1517,30.1517,30.0608,30.0608,95100.0
2008-04-29 10:50:00,42.99,43.02,42.92,42.94,104500.0,30.0538,30.0748,30.0049,30.0189,104500.0
2008-04-29 10:55:00,42.94,43.06,42.86,42.99,200800.0,30.0189,30.1028,29.9629,30.0538,200800.0
2008-04-29 11:00:00,42.99,43.1,42.97,43.08,77100.0,30.0538,30.1307,30.0398,30.1167,77100.0
2008-04-29 11:05:00,43.08,43.09,43.0,43.09,45500.0,30.1167,30.1237,30.0608,30.1237,45500.0
2008-04-29 11:10:00,43.09,43.1,43.0,43.06,71300.0,30.1237,30.1307,30.0608,30.1028,71300.0
2008-04-29 11:15:00,43.05,43.14,43.05,43.09,66500.0,30.0958,30.1587,30.0958,30.1237,66500.0
2008-04-29 11:20:00,43.09,43.12,43.04,43.05,67200.0,30.1237,30.1447,30.0888,30.0958,67200.0
2008-04-29 11:25:00,43.05,43.17,43.05,43.1,60500.0,30.0958,30.1797,30.0958,30.1307,60500.0
2008-04-29 11:30:00,43.11,43.11,43.0,43.02,66700.0,30.1377,30.1377,30.0608,30.0748,66700.0
2008-04-29 11:35:00,43.02,43.02,42.93,42.99,111800.0,30.0748,30.0748,30.0119,30.0538,111800.0
2008-04-29 11:40:00,42.98,43.0,42.88,42.93,84700.0,30.0468,30.0608,29.9769,30.0119,84700.0
2008-04-29 11:45:00,42.93,42.97,42.9,42.96,38500.0,30.0119,30.0398,29.9909,30.0329,38500.0
2008-04-29 11:50:00,42.97,43.0,42.91,42.98,52200.0,30.0398,30.0608,29.9979,30.0468,52200.0
2008-04-29 11:55:00,42.98,43.0,42.91,42.95,44700.0,30.0468,30.0608,29.9979,30.0259,44700.0
2008-04-29 12:00:00,42.94,43.0,42.93,42.97,39500.0,30.0189,30.0608,30.0119,30.0398,39500.0
2008-04-29 12:05:00,42.97,43.0,42.92,42.92,74500.0,30.0398,30.0608,30.0049,30.0049,74500.0
2008-04-29 12:10:00,42.92,42.93,42.84,42.84,70100.0,30.0049,30.0119,29.949,29.949,70100.0
2008-04-29 12:15:00,42.84,42.85,42.78,42.8,90000.0,29.949,29.956,29.907,29.921,90000.0
2008-04-29 12:20:00,42.8,42.81,42.7,42.75,78500.0,29.921,29.928,29.8511,29.886,78500.0
2008-04-29 12:25:00,42.76,42.77,42.71,42.75,61100.0,29.893,29.9,29.8581,29.886,61100.0
2008-04-29 12:30:00,42.73,42.84,42.71,42.82,43100.0,29.8721,29.949,29.8581,29.935,43100.0
2008-04-29 12:35:00,42.81,42.9,42.75,42.89,63200.0,29.928,29.9909,29.886,29.9839,63200.0
2008-04-29 12:40:00,42.89,42.91,42.83,42.89,39000.0,29.9839,29.9979,29.942,29.9839,39000.0
2008-04-29 12:45:00,42.89,42.9,42.79,42.89,41300.0,29.9839,29.9909,29.914,29.9839,41300.0
2008-04-29 12:50:00,42.89,42.95,42.87,42.87,44600.0,29.9839,30.0259,29.9699,29.9699,44600.0
2008-04-29 12:55:00,42.88,42.92,42.84,42.88,73700.0,29.9769,30.0049,29.949,29.9769,73700.0
2008-04-29 13:00:00,42.88,42.9,42.87,42.9,69200.0,29.9769,29.9909,29.9699,29.9909,69200.0
2008-04-29 13:05:00,42.9,42.93,42.89,42.92,46800.0,29.9909,30.0119,29.9839,30.0049,46800.0
2008-04-29 13:10:00,42.92,42.93,42.88,42.91,122500.0,30.0049,30.0119,29.9769,29.9979,122500.0
2008-04-29 13:15:00,42.91,42.92,42.89,42.9,39800.0,29.9979,30.0049,29.9839,29.9909,39800.0
2008-04-29 13:20:00,42.9,42.92,42.89,42.89,40600.0,29.9909,30.0049,29.9839,29.9839,40600.0
2008-04-29 13:25:00,42.9,42.99,42.89,42.97,87200.0,29.9909,30.0538,29.9839,30.0398,87200.0
2008-04-29 13:30:00,42.98,43.05,42.95,43.05,54400.0,30.0468,30.0958,30.0259,30.0958,54400.0
2008-04-29 13:35:00,43.04,43.11,43.02,43.02,58900.0,30.0888,30.1377,30.0748,30.0748,58900.0
2008-04-29 13:40:00,43.02,43.09,43.0,43.03,41500.0,30.0748,30.1237,30.0608,30.0818,41500.0
2008-04-29 13:45:00,43.04,43.05,42.89,42.9,51700.0,30.0888,30.0958,29.9839,29.9909,51700.0
2008-04-29 13:50:00,42.9,42.98,42.88,42.96,37200.0,29.9909,30.0468,29.9769,30.0329,37200.0
2008-04-29 13:55:00,42.96,43.01,42.96,43.0,28300.0,30.0329,30.0678,30.0329,30.0608,28300.0
2008-04-29 14:00:00,42.99,43.01,42.96,42.97,44300.0,30.0538,30.0678,30.0329,30.0398,44300.0
2008-04-29 14:05:00,42.98,42.99,42.96,42.97,30400.0,30.0468,30.0538,30.0329,30.0398,30400.0
2008-04-29 14:10:00,42.96,43.02,42.96,42.96,88100.0,30.0329,30.0748,30.0329,30.0329,88100.0
2008-04-29 14:15:00,42.96,42.96,42.87,42.89,71700.0,30.0329,30.0329,29.9699,29.9839,71700.0
2008-04-29 14:20:00,42.9,42.95,42.89,42.91,85400.0,29.9909,30.0259,29.9839,29.9979,85400.0
2008-04-29 14:25:00,42.92,42.98,42.9,42.91,67800.0,30.0049,30.0468,29.9909,29.9979,67800.0
2008-04-29 14:30:00,42.91,42.93,42.84,42.84,69800.0,29.9979,30.0119,29.949,29.949,69800.0
2008-04-29 14:35:00,42.85,42.93,42.84,42.9,102800.0,29.956,30.0119,29.949,29.9909,102800.0
2008-04-29 14:40:00,42.9,43.01,42.9,43.0,99700.0,29.9909,30.0678,29.9909,30.0608,99700.0
2008-04-29 14:45:00,43.01,43.07,43.01,43.05,85600.0,30.0678,30.1098,30.0678,30.0958,85600.0
2008-04-29 14:50:00,43.04,43.07,43.03,43.04,40700.0,30.0888,30.1098,30.0818,30.0888,40700.0
2008-04-29 14:55:00,43.04,43.05,42.96,42.99,56500.0,30.0888,30.0958,30.0329,30.0538,56500.0
2008-04-29 15:00:00,42.99,43.0,42.95,42.97,51500.0,30.0538,30.0608,30.0259,30.0398,51500.0
2008-04-29 15:05:00,42.96,43.0,42.96,43.0,72500.0,30.0329,30.0608,30.0329,30.0608,72500.0
2008-04-29 15:10:00,42.99,43.01,42.94,42.94,52400.0,30.0538,30.0678,30.0189,30.0189,52400.0
2008-04-29 15:15:00,42.94,42.95,42.87,42.88,62400.0,30.0189,30.0259,29.9699,29.9769,62400.0
2008-04-29 15:20:00,42.89,42.89,42.82,42.84,60600.0,29.9839,29.9839,29.935,29.949,60600.0
2008-04-29 15:25:00,42.84,42.84,42.78,42.78,63200.0,29.949,29.949,29.907,29.907,63200.0
2008-04-29 15:30:00,42.78,42.95,42.76,42.95,109200.0,29.907,30.0259,29.893,30.0259,109200.0
2008-04-29 15:35:00,42.95,43.04,42.94,43.04,110100.0,30.0259,30.0888,30.0189,30.0888,110100.0
2008-04-29 15:40:00,43.03,43.04,42.95,42.99,167800.0,30.0818,30.0888,30.0259,30.0538,167800.0
2008-04-29 15:45:00,43.0,43.03,42.91,43.01,204000.0,30.0608,30.0818,29.9979,30.0678,204000.0
2008-04-29 15:50:00,43.02,43.02,42.85,42.9,172100.0,30.0748,30.0748,29.956,29.9909,172100.0
2008-04-29 15:55:00,42.9,42.9,42.85,42.86,282800.0,29.9909,29.9909,29.956,29.9629,282800.0
2008-04-30 09:30:00,43.21,43.53,43.0,43.3,245900.0,30.2076,30.4313,30.0608,30.2705,245900.0
2008-04-30 09:35:00,43.32,43.45,43.15,43.4,200600.0,30.2845,30.3754,30.1657,30.3405,200600.0
2008-04-30 09:40:00,43.42,43.76,43.25,43.67,280800.0,30.3544,30.5921,30.2356,30.5292,280800.0
2008-04-30 09:45:00,43.67,43.7,43.46,43.49,134800.0,30.5292,30.5502,30.3824,30.4034,134800.0
2008-04-30 09:50:00,43.49,43.69,43.4,43.46,81100.0,30.4034,30.5432,30.3405,30.3824,81100.0
2008-04-30 09:55:00,43.48,43.62,43.37,43.37,68500.0,30.3964,30.4943,30.3195,30.3195,68500.0
2008-04-30 10:00:00,43.4,43.58,43.3,43.53,59100.0,30.3405,30.4663,30.2705,30.4313,59100.0
2008-04-30 10:05:00,43.55,43.55,43.33,43.52,48200.0,30.4453,30.4453,30.2915,30.4243,48200.0
2008-04-30 10:10:00,43.52,43.6,43.44,43.55,63200.0,30.4243,30.4803,30.3684,30.4453,63200.0
2008-04-30 10:15:00,43.55,43.69,43.55,43.68,63200.0,30.4453,30.5432,30.4453,30.5362,63200.0
2008-04-30 10:20:00,43.68,43.68,43.45,43.52,84800.0,30.5362,30.5362,30.3754,30.4243,84800.0
2008-04-30 10:25:00,43.53,43.65,43.51,43.62,31300.0,30.4313,30.5152,30.4174,30.4943,31300.0
2008-04-30 10:30:00,43.62,43.7,43.32,43.34,143400.0,30.4943,30.5502,30.2845,30.2985,143400.0
2008-04-30 10:35:00,43.33,43.39,43.22,43.33,74300.0,30.2915,30.3335,30.2146,30.2915,74300.0
2008-04-30 10:40:00,43.34,43.34,43.18,43.26,41300.0,30.2985,30.2985,30.1867,30.2426,41300.0
2008-04-30 10:45:00,43.25,43.34,43.16,43.19,76400.0,30.2356,30.2985,30.1727,30.1936,76400.0
2008-04-30 10:50:00,43.19,43.36,43.17,43.25,77000.0,30.1936,30.3125,30.1797,30.2356,77000.0
2008-04-30 10:55:00,43.25,43.28,43.0,43.06,100300.0,30.2356,30.2566,30.0608,30.1028,100300.0
2008-04-30 11:00:00,43.07,43.12,43.01,43.11,52500.0,30.1098,30.1447,30.0678,30.1377,52500.0
2008-04-30 11:05:00,43.1,43.19,43.03,43.17,88200.0,30.1307,30.1936,30.0818,30.1797,88200.0
2008-04-30 11:10:00,43.17,43.2,43.14,43.14,57900.0,30.1797,30.2006,30.1587,30.1587,57900.0
2008-04-30 11:15:00,43.14,43.18,43.0,43.0,67800.0,30.1587,30.1867,30.0608,30.0608,67800.0
2008-04-30 11:20:00,43.03,43.09,43.01,43.07,40800.0,30.0818,30.1237,30.0678,30.1098,40800.0
2008-04-30 11:25:00,43.08,43.15,43.07,43.1,36300.0,30.1167,30.1657,30.1098,30.1307,36300.0
2008-04-30 11:30:00,43.09,43.09,42.98,43.02,39500.0,30.1237,30.1237,30.0468,30.0748,39500.0
2008-04-30 11:35:00,43.01,43.04,42.93,42.98,46400.0,30.0678,30.0888,30.0119,30.0468,46400.0
2008-04-30 11:40:00,42.98,42.98,42.93,42.96,38000.0,30.0468,30.0468,30.0119,30.0329,38000.0
2008-04-30 11:45:00,42.97,43.14,42.95,43.14,41100.0,30.0398,30.1587,30.0259,30.1587,41100.0
2008-04-30 11:50:00,43.13,43.13,42.96,43.0,49500.0,30.1517,30.1517,30.0329,30.0608,49500.0
2008-04-30 11:55:00,43.01,43.05,42.99,43.0,21300.0,30.0678,30.0958,30.0538,30.0608,21300.0
2008-04-30 12:00:00,43.0,43.08,42.98,43.06,43800.0,30.0608,30.1167,30.0468,30.1028,43800.0
2008-04-30 12:05:00,43.05,43.07,42.98,43.02,49700.0,30.0958,30.1098,30.0468,30.0748,49700.0
2008-04-30 12:10:00,43.01,43.04,42.98,43.0,36600.0,30.0678,30.0888,30.0468,30.0608,36600.0
2008-04-30 12:15:00,43.0,43.04,42.95,42.98,42200.0,30.0608,30.0888,30.0259,30.0468,42200.0
2008-04-30 12:20:00,42.99,42.99,42.94,42.98,29400.0,30.0538,30.0538,30.0189,30.0468,29400.0
2008-04-30 12:25:00,42.96,42.99,42.95,42.96,26900.0,30.0329,30.0538,30.0259,30.0329,26900.0
2008-04-30 12:30:00,42.95,43.0,42.94,42.98,17200.0,30.0259,30.0608,30.0189,30.0468,17200.0
2008-04-30 12:35:00,42.97,42.99,42.94,42.97,26000.0,30.0398,30.0538,30.0189,30.0398,26000.0
2008-04-30 12:40:00,42.96,42.97,42.93,42.94,26600.0,30.0329,30.0398,30.0119,30.0189,26600.0
2008-04-30 12:45:00,42.93,42.93,42.87,42.88,34400.0,30.0119,30.0119,29.9699,29.9769,34400.0
2008-04-30 12:50:00,42.87,42.91,42.86,42.88,32400.0,29.9699,29.9979,29.9629,29.9769,32400.0
2008-04-30 12:55:00,42.87,42.89,42.83,42.86,29900.0,29.9699,29.9839,29.942,29.9629,29900.0
2008-04-30 13:00:00,42.86,42.86,42.81,42.81,57600.0,29.9629,29.9629,29.928,29.928,57600.0
2008-04-30 13:05:00,42.82,42.84,42.8,42.81,35800.0,29.935,29.949,29.921,29.928,35800.0
2008-04-30 13:10:00,42.8,42.81,42.75,42.78,75300.0,29.921,29.928,29.886,29.907,75300.0
2008-04-30 13:15:00,42.78,42.81,42.75,42.77,28700.0,29.907,29.928,29.886,29.9,28700.0
2008-04-30 13:20:00,42.77,42.82,42.77,42.8,37200.0,29.9,29.935,29.9,29.921,37200.0
2008-04-30 13:25:00,42.8,42.82,42.77,42.82,24100.0,29.921,29.935,29.9,29.935,24100.0
2008-04-30 13:30:00,42.81,42.89,42.79,42.88,31600.0,29.928,29.9839,29.914,29.9769,31600.0
2008-04-30 13:35:00,42.88,43.05,42.88,43.03,37400.0,29.9769,30.0958,29.9769,30.0818,37400.0
2008-04-30 13:40:00,43.04,43.05,42.95,43.03,28400.0,30.0888,30.0958,30.0259,30.0818,28400.0
2008-04-30 13:45:00,43.05,43.11,43.02,43.08,28700.0,30.0958,30.1377,30.0748,30.1167,28700.0
2008-04-30 13:50:00,43.08,43.15,43.05,43.05,57900.0,30.1167,30.1657,30.0958,30.0958,57900.0
2008-04-30 13:55:00,43.06,43.19,43.06,43.17,38800.0,30.1028,30.1936,30.1028,30.1797,38800.0
2008-04-30 14:00:00,43.18,43.25,43.16,43.23,77100.0,30.1867,30.2356,30.1727,30.2216,77100.0
2008-04-30 14:05:00,43.24,43.36,43.08,43.32,139300.0,30.2286,30.3125,30.1167,30.2845,139300.0
2008-04-30 14:10:00,43.32,43.38,43.26,43.31,64800.0,30.2845,30.3265,30.2426,30.2775,64800.0
2008-04-30 14:15:00,43.3,43.73,43.21,43.62,279100.0,30.2705,30.5712,30.2076,30.4943,279100.0
2008-04-30 14:20:00,43.6,43.74,43.49,43.7,231500.0,30.4803,30.5781,30.4034,30.5502,231500.0
2008-04-30 14:25:00,43.71,43.83,43.6,43.82,164800.0,30.5572,30.6411,30.4803,30.6341,164800.0
2008-04-30 14:30:00,43.81,43.85,43.66,43.71,219700.0,30.6271,30.655,30.5222,30.5572,219700.0
2008-04-30 14:35:00,43.71,44.04,43.67,44.03,197100.0,30.5572,30.7879,30.5292,30.7809,197100.0
2008-04-30 14:40:00,44.02,44.23,44.01,44.22,180500.0,30.7739,30.9207,30.7669,30.9137,180500.0
2008-04-30 14:45:00,44.22,44.35,44.07,44.25,214900.0,30.9137,31.0046,30.8088,30.9347,214900.0
2008-04-30 14:50:00,44.25,44.43,44.23,44.31,235400.0,30.9347,31.0605,30.9207,30.9766,235400.0
2008-04-30 14:55:00,44.31,44.33,44.12,44.16,151700.0,30.9766,30.9906,30.8438,30.8718,151700.0
2008-04-30 15:00:00,44.16,44.18,44.05,44.12,147600.0,30.8718,30.8857,30.7949,30.8438,147600.0
2008-04-30 15:05:00,44.13,44.34,44.13,44.24,174800.0,30.8508,30.9976,30.8508,30.9277,174800.0
2008-04-30 15:10:00,44.24,44.26,44.09,44.1,198400.0,30.9277,30.9417,30.8228,30.8298,198400.0
2008-04-30 15:15:00,44.1,44.4,44.1,44.4,173700.0,30.8298,31.0395,30.8298,31.0395,173700.0
2008-04-30 15:20:00,44.4,44.49,44.35,44.41,173200.0,31.0395,31.1025,31.0046,31.0465,173200.0
2008-04-30 15:25:00,44.4,44.42,44.22,44.25,113600.0,31.0395,31.0535,30.9137,30.9347,113600.0
2008-04-30 15:30:00,44.25,44.42,44.24,44.37,143800.0,30.9347,31.0535,30.9277,31.0186,143800.0
2008-04-30 15:35:00,44.36,44.4,44.21,44.26,154700.0,31.0116,31.0395,30.9067,30.9417,154700.0
2008-04-30 15:40:00,44.26,44.28,44.15,44.26,191200.0,30.9417,30.9557,30.8648,30.9417,191200.0
2008-04-30 15:45:00,44.27,44.31,44.15,44.15,159900.0,30.9487,30.9766,30.8648,30.8648,159900.0
2008-04-30 15:50:00,44.15,44.19,44.04,44.11,207900.0,30.8648,30.8927,30.7879,30.8368,207900.0
2008-04-30 15:55:00,44.11,44.22,44.08,44.17,306100.0,30.8368,30.9137,30.8158,30.8788,306100.0
2008-05-01 09:30:00,43.23,43.62,42.77,43.35,175400.0,30.2216,30.4943,29.9,30.3055,175400.0
2008-05-01 09:35:00,43.34,43.34,42.93,43.16,231000.0,30.2985,30.2985,30.0119,30.1727,231000.0
2008-05-01 09:40:00,43.16,43.25,43.0,43.2,165800.0,30.1727,30.2356,30.0608,30.2006,165800.0
2008-05-01 09:45:00,43.19,43.27,42.96,42.99,164800.0,30.1936,30.2496,30.0329,30.0538,164800.0
2008-05-01 09:50:00,42.99,43.05,42.9,42.99,112600.0,30.0538,30.0958,29.9909,30.0538,112600.0
2008-05-01 09:55:00,42.99,43.16,42.94,43.11,114100.0,30.0538,30.1727,30.0189,30.1377,114100.0
2008-05-01 10:00:00,43.11,43.15,42.87,42.87,115100.0,30.1377,30.1657,29.9699,29.9699,115100.0
2008-05-01 10:05:00,42.89,42.96,42.66,42.68,234200.0,29.9839,30.0329,29.8231,29.8371,234200.0
2008-05-01 10:10:00,42.69,42.78,42.63,42.74,247400.0,29.8441,29.907,29.8022,29.8791,247400.0
2008-05-01 10:15:00,42.73,42.79,42.64,42.67,250100.0,29.8721,29.914,29.8091,29.8301,250100.0
2008-05-01 10:20:00,42.69,42.75,42.65,42.7,168200.0,29.8441,29.886,29.8161,29.8511,168200.0
2008-05-01 10:25:00,42.7,42.81,42.7,42.77,119700.0,29.8511,29.928,29.8511,29.9,119700.0
2008-05-01 10:30:00,42.75,42.86,42.74,42.74,152600.0,29.886,29.9629,29.8791,29.8791,152600.0
2008-05-01 10:35:00,42.74,42.79,42.54,42.56,134600.0,29.8791,29.914,29.7392,29.7532,134600.0
2008-05-01 10:40:00,42.56,42.6,42.44,42.45,135200.0,29.7532,29.7812,29.6693,29.6763,135200.0
2008-05-01 10:45:00,42.45,42.69,42.4,42.67,181200.0,29.6763,29.8441,29.6414,29.8301,181200.0
2008-05-01 10:50:00,42.69,42.74,42.6,42.61,140200.0,29.8441,29.8791,29.7812,29.7882,140200.0
2008-05-01 10:55:00,42.62,42.62,42.44,42.44,120200.0,29.7952,29.7952,29.6693,29.6693,120200.0
2008-05-01 11:00:00,42.43,42.54,42.4,42.5,193700.0,29.6623,29.7392,29.6414,29.7113,193700.0
2008-05-01 11:05:00,42.5,42.72,42.48,42.71,123500.0,29.7113,29.8651,29.6973,29.8581,123500.0
2008-05-01 11:10:00,42.71,42.71,42.5,42.53,55700.0,29.8581,29.8581,29.7113,29.7322,55700.0
2008-05-01 11:15:00,42.53,42.55,42.46,42.55,68300.0,29.7322,29.7462,29.6833,29.7462,68300.0
2008-05-01 11:20:00,42.55,42.56,42.48,42.53,65500.0,29.7462,29.7532,29.6973,29.7322,65500.0
2008-05-01 11:25:00,42.53,42.69,42.5,42.65,119200.0,29.7322,29.8441,29.7113,29.8161,119200.0
2008-05-01 11:30:00,42.65,42.7,42.52,42.57,93000.0,29.8161,29.8511,29.7253,29.7602,93000.0
2008-05-01 11:35:00,42.57,42.57,42.49,42.5,58500.0,29.7602,29.7602,29.7043,29.7113,58500.0
2008-05-01 11:40:00,42.5,42.55,42.46,42.5,131200.0,29.7113,29.7462,29.6833,29.7113,131200.0
2008-05-01 11:45:00,42.51,42.51,42.41,42.42,77000.0,29.7183,29.7183,29.6484,29.6553,77000.0
2008-05-01 11:50:00,42.42,42.47,42.4,42.47,97000.0,29.6553,29.6903,29.6414,29.6903,97000.0
2008-05-01 11:55:00,42.46,42.56,42.45,42.52,96200.0,29.6833,29.7532,29.6763,29.7253,96200.0
2008-05-01 12:00:00,42.52,42.54,42.48,42.49,72000.0,29.7253,29.7392,29.6973,29.7043,72000.0
2008-05-01 12:05:00,42.49,42.51,42.36,42.47,124000.0,29.7043,29.7183,29.6134,29.6903,124000.0
2008-05-01 12:10:00,42.45,42.55,42.42,42.53,41600.0,29.6763,29.7462,29.6553,29.7322,41600.0
2008-05-01 12:15:00,42.54,42.57,42.47,42.49,79500.0,29.7392,29.7602,29.6903,29.7043,79500.0
2008-05-01 12:20:00,42.5,42.54,42.46,42.49,52700.0,29.7113,29.7392,29.6833,29.7043,52700.0
2008-05-01 12:25:00,42.48,42.51,42.46,42.47,26600.0,29.6973,29.7183,29.6833,29.6903,26600.0
2008-05-01 12:30:00,42.48,42.54,42.43,42.5,70900.0,29.6973,29.7392,29.6623,29.7113,70900.0
2008-05-01 12:35:00,42.5,42.63,42.48,42.6,54900.0,29.7113,29.8022,29.6973,29.7812,54900.0
2008-05-01 12:40:00,42.58,42.6,42.54,42.56,36700.0,29.7672,29.7812,29.7392,29.7532,36700.0
2008-05-01 12:45:00,42.56,42.59,42.5,42.54,75600.0,29.7532,29.7742,29.7113,29.7392,75600.0
2008-05-01 12:50:00,42.55,42.67,42.55,42.65,45800.0,29.7462,29.8301,29.7462,29.8161,45800.0
2008-05-01 12:55:00,42.65,42.75,42.64,42.67,94100.0,29.8161,29.886,29.8091,29.8301,94100.0
2008-05-01 13:00:00,42.66,42.7,42.58,42.62,67400.0,29.8231,29.8511,29.7672,29.7952,67400.0
2008-05-01 13:05:00,42.63,42.68,42.61,42.65,122900.0,29.8022,29.8371,29.7882,29.8161,122900.0
2008-05-01 13:10:00,42.64,42.68,42.62,42.66,127900.0,29.8091,29.8371,29.7952,29.8231,127900.0
2008-05-01 13:15:00,42.66,42.79,42.65,42.7,84000.0,29.8231,29.914,29.8161,29.8511,84000.0
2008-05-01 13:20:00,42.7,42.73,42.61,42.72,69800.0,29.8511,29.8721,29.7882,29.8651,69800.0
2008-05-01 13:25:00,42.72,42.75,42.59,42.6,157600.0,29.8651,29.886,29.7742,29.7812,157600.0
2008-05-01 13:30:00,42.61,42.75,42.61,42.74,88300.0,29.7882,29.886,29.7882,29.8791,88300.0
2008-05-01 13:35:00,42.74,42.74,42.6,42.69,117700.0,29.8791,29.8791,29.7812,29.8441,117700.0
2008-05-01 13:40:00,42.7,42.75,42.68,42.73,51000.0,29.8511,29.886,29.8371,29.8721,51000.0
2008-05-01 13:45:00,42.72,42.76,42.72,42.75,81200.0,29.8651,29.893,29.8651,29.886,81200.0
2008-05-01 13:50:00,42.75,42.78,42.72,42.74,22500.0,29.886,29.907,29.8651,29.8791,22500.0
2008-05-01 13:55:00,42.74,42.78,42.73,42.76,32300.0,29.8791,29.907,29.8721,29.893,32300.0
2008-05-01 14:00:00,42.76,42.8,42.75,42.79,61000.0,29.893,29.921,29.886,29.914,61000.0
2008-05-01 14:05:00,42.79,42.83,42.76,42.8,91600.0,29.914,29.942,29.893,29.921,91600.0
2008-05-01 14:10:00,42.81,42.84,42.79,42.8,24900.0,29.928,29.949,29.914,29.921,24900.0
2008-05-01 14:15:00,42.79,42.82,42.77,42.79,48500.0,29.914,29.935,29.9,29.914,48500.0
2008-05-01 14:20:00,42.78,42.88,42.78,42.87,43100.0,29.907,29.9769,29.907,29.9699,43100.0
2008-05-01 14:25:00,42.87,42.94,42.86,42.94,84600.0,29.9699,30.0189,29.9629,30.0189,84600.0
2008-05-01 14:30:00,42.94,43.08,42.93,43.06,125600.0,30.0189,30.1167,30.0119,30.1028,125600.0
2008-05-01 14:35:00,43.08,43.15,43.04,43.13,70100.0,30.1167,30.1657,30.0888,30.1517,70100.0
2008-05-01 14:40:00,43.14,43.19,43.13,43.13,77300.0,30.1587,30.1936,30.1517,30.1517,77300.0
2008-05-01 14:45:00,43.14,43.14,43.02,43.09,70900.0,30.1587,30.1587,30.0748,30.1237,70900.0
2008-05-01 14:50:00,43.09,43.19,43.09,43.17,103700.0,30.1237,30.1936,30.1237,30.1797,103700.0
2008-05-01 14:55:00,43.17,43.27,43.15,43.15,91000.0,30.1797,30.2496,30.1657,30.1657,91000.0
2008-05-01 15:00:00,43.17,43.25,43.15,43.24,66000.0,30.1797,30.2356,30.1657,30.2286,66000.0
2008-05-01 15:05:00,43.24,43.48,43.2,43.42,154400.0,30.2286,30.3964,30.2006,30.3544,154400.0
2008-05-01 15:10:00,43.42,43.45,43.36,43.45,173100.0,30.3544,30.3754,30.3125,30.3754,173100.0
2008-05-01 15:15:00,43.45,43.52,43.42,43.5,159300.0,30.3754,30.4243,30.3544,30.4104,159300.0
2008-05-01 15:20:00,43.51,43.53,43.5,43.52,139100.0,30.4174,30.4313,30.4104,30.4243,139100.0
2008-05-01 15:25:00,43.51,43.53,43.41,43.46,211100.0,30.4174,30.4313,30.3474,30.3824,211100.0
2008-05-01 15:30:00,43.46,43.47,43.41,43.45,193700.0,30.3824,30.3894,30.3474,30.3754,193700.0
2008-05-01 15:35:00,43.45,43.46,43.27,43.27,144700.0,30.3754,30.3824,30.2496,30.2496,144700.0
2008-05-01 15:40:00,43.26,43.29,43.18,43.26,171800.0,30.2426,30.2636,30.1867,30.2426,171800.0
2008-05-01 15:45:00,43.26,43.27,43.14,43.19,176900.0,30.2426,30.2496,30.1587,30.1936,176900.0
2008-05-01 15:50:00,43.19,43.25,43.15,43.18,321800.0,30.1936,30.2356,30.1657,30.1867,321800.0
2008-05-01 15:55:00,43.19,43.28,43.15,43.17,187000.0,30.1936,30.2566,30.1657,30.1797,187000.0
2008-05-02 09:30:00,43.49,43.71,43.01,43.69,120400.0,30.4034,30.5572,30.0678,30.5432,120400.0
2008-05-02 09:35:00,43.62,43.8,43.53,43.75,93900.0,30.4943,30.6201,30.4313,30.5851,93900.0
2008-05-02 09:40:00,43.79,43.95,43.74,43.89,167300.0,30.6131,30.725,30.5781,30.683,167300.0
2008-05-02 09:45:00,43.88,44.06,43.85,44.05,228200.0,30.676,30.8019,30.655,30.7949,228200.0
2008-05-02 09:50:00,44.05,44.22,44.04,44.17,186800.0,30.7949,30.9137,30.7879,30.8788,186800.0
2008-05-02 09:55:00,44.17,44.26,44.08,44.18,144100.0,30.8788,30.9417,30.8158,30.8857,144100.0
2008-05-02 10:00:00,44.19,44.38,44.15,44.29,189000.0,30.8927,31.0256,30.8648,30.9626,189000.0
2008-05-02 10:05:00,44.29,44.39,44.15,44.15,185900.0,30.9626,31.0326,30.8648,30.8648,185900.0
2008-05-02 10:10:00,44.15,44.23,44.11,44.23,236900.0,30.8648,30.9207,30.8368,30.9207,236900.0
2008-05-02 10:15:00,44.23,44.36,44.19,44.35,163800.0,30.9207,31.0116,30.8927,31.0046,163800.0
2008-05-02 10:20:00,44.35,44.35,44.1,44.22,247700.0,31.0046,31.0046,30.8298,30.9137,247700.0
2008-05-02 10:25:00,44.21,44.25,44.08,44.19,189400.0,30.9067,30.9347,30.8158,30.8927,189400.0
2008-05-02 10:30:00,44.2,44.22,44.1,44.15,142900.0,30.8997,30.9137,30.8298,30.8648,142900.0
2008-05-02 10:35:00,44.15,44.31,44.14,44.21,188300.0,30.8648,30.9766,30.8578,30.9067,188300.0
2008-05-02 10:40:00,44.21,44.38,44.17,44.3,194300.0,30.9067,31.0256,30.8788,30.9696,194300.0
2008-05-02 10:45:00,44.28,44.35,44.2,44.21,103200.0,30.9557,31.0046,30.8997,30.9067,103200.0
2008-05-02 10:50:00,44.22,44.47,44.21,44.44,82600.0,30.9137,31.0885,30.9067,31.0675,82600.0
2008-05-02 10:55:00,44.45,44.54,44.4,44.48,110400.0,31.0745,31.1374,31.0395,31.0955,110400.0
2008-05-02 11:00:00,44.49,44.6,44.47,44.54,59300.0,31.1025,31.1794,31.0885,31.1374,59300.0
2008-05-02 11:05:00,44.53,44.65,44.51,44.57,49100.0,31.1304,31.2143,31.1164,31.1584,49100.0
2008-05-02 11:10:00,44.58,44.6,44.39,44.45,63900.0,31.1654,31.1794,31.0326,31.0745,63900.0
2008-05-02 11:15:00,44.44,44.69,44.42,44.68,48600.0,31.0675,31.2423,31.0535,31.2353,48600.0
2008-05-02 11:20:00,44.67,44.79,44.66,44.75,227200.0,31.2283,31.3122,31.2213,31.2842,227200.0
2008-05-02 11:25:00,44.75,44.87,44.73,44.84,131100.0,31.2842,31.3681,31.2702,31.3471,131100.0
2008-05-02 11:30:00,44.84,45.0,44.82,44.96,123000.0,31.3471,31.459,31.3332,31.431,123000.0
2008-05-02 11:35:00,44.95,45.0,44.84,44.96,94900.0,31.424,31.459,31.3471,31.431,94900.0
2008-05-02 11:40:00,44.96,44.97,44.82,44.84,83400.0,31.431,31.438,31.3332,31.3471,83400.0
2008-05-02 11:45:00,44.84,44.91,44.83,44.84,21300.0,31.3471,31.3961,31.3401,31.3471,21300.0
2008-05-02 11:50:00,44.85,44.9,44.75,44.8,71600.0,31.3541,31.3891,31.2842,31.3192,71600.0
2008-05-02 11:55:00,44.79,44.88,44.76,44.79,48900.0,31.3122,31.3751,31.2912,31.3122,48900.0
2008-05-02 12:00:00,44.79,44.8,44.7,44.72,41900.0,31.3122,31.3192,31.2493,31.2632,41900.0
2008-05-02 12:05:00,44.72,44.75,44.66,44.69,41500.0,31.2632,31.2842,31.2213,31.2423,41500.0
2008-05-02 12:10:00,44.69,44.73,44.6,44.6,31000.0,31.2423,31.2702,31.1794,31.1794,31000.0
2008-05-02 12:15:00,44.6,44.65,44.54,44.57,38000.0,31.1794,31.2143,31.1374,31.1584,38000.0
2008-05-02 12:20:00,44.58,44.66,44.58,44.65,30100.0,31.1654,31.2213,31.1654,31.2143,30100.0
2008-05-02 12:25:00,44.8,44.8,44.58,44.58,109100.0,31.3192,31.3192,31.1654,31.1654,109100.0
2008-05-02 12:30:00,44.59,44.63,44.55,44.59,27500.0,31.1724,31.2003,31.1444,31.1724,27500.0
2008-05-02 12:35:00,44.59,44.6,44.52,44.54,19900.0,31.1724,31.1794,31.1234,31.1374,19900.0
2008-05-02 12:40:00,44.53,44.62,44.5,44.61,22700.0,31.1304,31.1933,31.1095,31.1863,22700.0
2008-05-02 12:45:00,44.6,44.62,44.56,44.59,22700.0,31.1794,31.1933,31.1514,31.1724,22700.0
2008-05-02 12:50:00,44.58,44.66,44.56,44.65,36500.0,31.1654,31.2213,31.1514,31.2143,36500.0
2008-05-02 12:55:00,44.64,44.66,44.57,44.61,12900.0,31.2073,31.2213,31.1584,31.1863,12900.0
2008-05-02 13:00:00,44.61,44.62,44.42,44.42,33900.0,31.1863,31.1933,31.0535,31.0535,33900.0
2008-05-02 13:05:00,44.42,44.48,44.36,44.45,32700.0,31.0535,31.0955,31.0116,31.0745,32700.0
2008-05-02 13:10:00,44.44,44.48,44.42,44.44,17000.0,31.0675,31.0955,31.0535,31.0675,17000.0
2008-05-02 13:15:00,44.44,44.51,44.39,44.48,42000.0,31.0675,31.1164,31.0326,31.0955,42000.0
2008-05-02 13:20:00,44.48,44.52,44.45,44.49,64700.0,31.0955,31.1234,31.0745,31.1025,64700.0
2008-05-02 13:25:00,44.48,44.5,44.46,44.47,38800.0,31.0955,31.1095,31.0815,31.0885,38800.0
2008-05-02 13:30:00,44.47,44.52,44.47,44.52,37200.0,31.0885,31.1234,31.0885,31.1234,37200.0
2008-05-02 13:35:00,44.52,44.52,44.45,44.5,43700.0,31.1234,31.1234,31.0745,31.1095,43700.0
2008-05-02 13:40:00,44.5,44.52,44.48,44.48,37900.0,31.1095,31.1234,31.0955,31.0955,37900.0
2008-05-02 13:45:00,44.48,44.58,44.48,44.54,29400.0,31.0955,31.1654,31.0955,31.1374,29400.0
2008-05-02 13:50:00,44.52,44.53,44.5,44.51,17400.0,31.1234,31.1304,31.1095,31.1164,17400.0
2008-05-02 13:55:00,44.5,44.53,44.43,44.45,43000.0,31.1095,31.1304,31.0605,31.0745,43000.0
2008-05-02 14:00:00,44.44,44.5,44.43,44.47,42000.0,31.0675,31.1095,31.0605,31.0885,42000.0
2008-05-02 14:05:00,44.46,44.46,44.28,44.31,49700.0,31.0815,31.0815,30.9557,30.9766,49700.0
2008-05-02 14:10:00,44.3,44.43,44.3,44.38,38900.0,30.9696,31.0605,30.9696,31.0256,38900.0
2008-05-02 14:15:00,44.38,44.41,44.27,44.3,39200.0,31.0256,31.0465,30.9487,30.9696,39200.0
2008-05-02 14:20:00,44.31,44.37,44.24,44.25,43500.0,30.9766,31.0186,30.9277,30.9347,43500.0
2008-05-02 14:25:00,44.23,44.37,44.22,44.37,37000.0,30.9207,31.0186,30.9137,31.0186,37000.0
2008-05-02 14:30:00,44.38,44.49,44.35,44.49,64400.0,31.0256,31.1025,31.0046,31.1025,64400.0
2008-05-02 14:35:00,44.48,44.5,44.4,44.44,56000.0,31.0955,31.1095,31.0395,31.0675,56000.0
2008-05-02 14:40:00,44.44,44.48,44.42,44.44,53200.0,31.0675,31.0955,31.0535,31.0675,53200.0
2008-05-02 14:45:00,44.45,44.51,44.38,44.5,57800.0,31.0745,31.1164,31.0256,31.1095,57800.0
2008-05-02 14:50:00,44.52,44.53,44.45,44.5,33500.0,31.1234,31.1304,31.0745,31.1095,33500.0
2008-05-02 14:55:00,44.49,44.51,44.44,44.47,62700.0,31.1025,31.1164,31.0675,31.0885,62700.0
2008-05-02 15:00:00,44.46,44.54,44.45,44.5,46200.0,31.0815,31.1374,31.0745,31.1095,46200.0
2008-05-02 15:05:00,44.5,44.54,44.5,44.54,43400.0,31.1095,31.1374,31.1095,31.1374,43400.0
2008-05-02 15:10:00,44.54,44.65,44.54,44.63,73500.0,31.1374,31.2143,31.1374,31.2003,73500.0
2008-05-02 15:15:00,44.62,44.66,44.58,44.6,64000.0,31.1933,31.2213,31.1654,31.1794,64000.0
2008-05-02 15:20:00,44.59,44.6,44.47,44.49,108300.0,31.1724,31.1794,31.0885,31.1025,108300.0
2008-05-02 15:25:00,44.47,44.57,44.46,44.48,68400.0,31.0885,31.1584,31.0815,31.0955,68400.0
2008-05-02 15:30:00,44.49,44.54,44.48,44.51,118400.0,31.1025,31.1374,31.0955,31.1164,118400.0
2008-05-02 15:35:00,44.51,44.55,44.46,44.48,101100.0,31.1164,31.1444,31.0815,31.0955,101100.0
2008-05-02 15:40:00,44.49,44.55,44.48,44.52,95900.0,31.1025,31.1444,31.0955,31.1234,95900.0
2008-05-02 15:45:00,44.51,44.52,44.46,44.48,166900.0,31.1164,31.1234,31.0815,31.0955,166900.0
2008-05-02 15:50:00,44.49,44.49,44.39,44.43,225100.0,31.1025,31.1025,31.0326,31.0605,225100.0
2008-05-02 15:55:00,44.43,44.53,44.43,44.49,223200.0,31.0605,31.1304,31.0605,31.1025,223200.0
2008-05-05 09:30:00,45.41,45.44,45.08,45.23,257600.0,31.7456,31.7666,31.5149,31.6198,257600.0
2008-05-05 09:35:00,45.23,45.38,45.15,45.15,157500.0,31.6198,31.7246,31.5639,31.5639,157500.0
2008-05-05 09:40:00,45.16,45.44,45.02,45.43,183700.0,31.5708,31.7666,31.473,31.7596,183700.0
2008-05-05 09:45:00,45.42,45.42,45.25,45.26,70400.0,31.7526,31.7526,31.6338,31.6408,70400.0
2008-05-05 09:50:00,45.26,45.39,45.23,45.37,97800.0,31.6408,31.7316,31.6198,31.7177,97800.0
2008-05-05 09:55:00,45.37,45.42,45.28,45.39,129500.0,31.7177,31.7526,31.6547,31.7316,129500.0
2008-05-05 10:00:00,45.39,45.42,45.28,45.33,187800.0,31.7316,31.7526,31.6547,31.6897,187800.0
2008-05-05 10:05:00,45.34,45.34,44.89,45.0,245400.0,31.6967,31.6967,31.3821,31.459,245400.0
2008-05-05 10:10:00,44.96,45.14,44.96,45.14,171900.0,31.431,31.5569,31.431,31.5569,171900.0
2008-05-05 10:15:00,45.14,45.27,45.06,45.13,91700.0,31.5569,31.6477,31.5009,31.5499,91700.0
2008-05-05 10:20:00,45.12,45.25,44.97,45.21,96000.0,31.5429,31.6338,31.438,31.6058,96000.0
2008-05-05 10:25:00,45.23,45.24,45.1,45.11,44500.0,31.6198,31.6268,31.5289,31.5359,44500.0
2008-05-05 10:30:00,45.08,45.14,45.01,45.03,36500.0,31.5149,31.5569,31.466,31.48,36500.0
2008-05-05 10:35:00,45.02,45.06,45.0,45.03,63000.0,31.473,31.5009,31.459,31.48,63000.0
2008-05-05 10:40:00,45.05,45.05,44.96,44.97,58100.0,31.4939,31.4939,31.431,31.438,58100.0
2008-05-05 10:45:00,44.97,45.12,44.97,45.05,55000.0,31.438,31.5429,31.438,31.4939,55000.0
2008-05-05 10:50:00,45.07,45.19,45.04,45.17,62100.0,31.5079,31.5918,31.487,31.5778,62100.0
2008-05-05 10:55:00,45.17,45.23,45.16,45.21,72600.0,31.5778,31.6198,31.5708,31.6058,72600.0
2008-05-05 11:00:00,45.21,45.23,45.15,45.16,65300.0,31.6058,31.6198,31.5639,31.5708,65300.0
2008-05-05 11:05:00,45.17,45.24,45.15,45.19,55500.0,31.5778,31.6268,31.5639,31.5918,55500.0
2008-05-05 11:10:00,45.2,45.26,45.18,45.23,68300.0,31.5988,31.6408,31.5848,31.6198,68300.0
2008-05-05 11:15:00,45.24,45.44,45.24,45.42,72600.0,31.6268,31.7666,31.6268,31.7526,72600.0
2008-05-05 11:20:00,45.4,45.44,45.31,45.33,43700.0,31.7386,31.7666,31.6757,31.6897,43700.0
2008-05-05 11:25:00,45.34,45.39,45.28,45.31,46500.0,31.6967,31.7316,31.6547,31.6757,46500.0
2008-05-05 11:30:00,45.31,45.34,45.28,45.3,62700.0,31.6757,31.6967,31.6547,31.6687,62700.0
2008-05-05 11:35:00,45.31,45.33,45.25,45.31,85600.0,31.6757,31.6897,31.6338,31.6757,85600.0
2008-05-05 11:40:00,45.33,45.4,45.32,45.33,45100.0,31.6897,31.7386,31.6827,31.6897,45100.0
2008-05-05 11:45:00,45.33,45.33,45.29,45.3,49100.0,31.6897,31.6897,31.6617,31.6687,49100.0
2008-05-05 11:50:00,45.29,45.38,45.26,45.36,74500.0,31.6617,31.7246,31.6408,31.7107,74500.0
2008-05-05 11:55:00,45.37,45.39,45.33,45.36,54900.0,31.7177,31.7316,31.6897,31.7107,54900.0
2008-05-05 12:00:00,45.37,45.4,45.36,45.37,72200.0,31.7177,31.7386,31.7107,31.7177,72200.0
2008-05-05 12:05:00,45.37,45.38,45.3,45.31,50400.0,31.7177,31.7246,31.6687,31.6757,50400.0
2008-05-05 12:10:00,45.3,45.36,45.28,45.3,66800.0,31.6687,31.7107,31.6547,31.6687,66800.0
2008-05-05 12:15:00,45.3,45.31,45.26,45.26,82000.0,31.6687,31.6757,31.6408,31.6408,82000.0
2008-05-05 12:20:00,45.27,45.35,45.21,45.31,84500.0,31.6477,31.7037,31.6058,31.6757,84500.0
2008-05-05 12:25:00,45.32,45.33,45.26,45.32,64000.0,31.6827,31.6897,31.6408,31.6827,64000.0
2008-05-05 12:30:00,45.32,45.34,45.28,45.32,47000.0,31.6827,31.6967,31.6547,31.6827,47000.0
2008-05-05 12:35:00,45.33,45.36,45.3,45.3,28800.0,31.6897,31.7107,31.6687,31.6687,28800.0
2008-05-05 12:40:00,45.31,45.36,45.3,45.32,37500.0,31.6757,31.7107,31.6687,31.6827,37500.0
2008-05-05 12:45:00,45.31,45.36,45.31,45.34,39200.0,31.6757,31.7107,31.6757,31.6967,39200.0
2008-05-05 12:50:00,45.35,45.36,45.3,45.32,50600.0,31.7037,31.7107,31.6687,31.6827,50600.0
2008-05-05 12:55:00,45.32,45.36,45.3,45.35,41400.0,31.6827,31.7107,31.6687,31.7037,41400.0
2008-05-05 13:00:00,45.36,45.37,45.34,45.37,52900.0,31.7107,31.7177,31.6967,31.7177,52900.0
2008-05-05 13:05:00,45.36,45.4,45.34,45.38,94300.0,31.7107,31.7386,31.6967,31.7246,94300.0
2008-05-05 13:10:00,45.38,45.4,45.37,45.37,83200.0,31.7246,31.7386,31.7177,31.7177,83200.0
2008-05-05 13:15:00,45.37,45.39,45.36,45.37,56700.0,31.7177,31.7316,31.7107,31.7177,56700.0
2008-05-05 13:20:00,45.37,45.38,45.33,45.34,87300.0,31.7177,31.7246,31.6897,31.6967,87300.0
2008-05-05 13:25:00,45.34,45.36,45.3,45.31,64300.0,31.6967,31.7107,31.6687,31.6757,64300.0
2008-05-05 13:30:00,45.31,45.38,45.29,45.33,51300.0,31.6757,31.7246,31.6617,31.6897,51300.0
2008-05-05 13:35:00,45.33,45.36,45.31,45.34,41500.0,31.6897,31.7107,31.6757,31.6967,41500.0
2008-05-05 13:40:00,45.33,45.35,45.3,45.34,36800.0,31.6897,31.7037,31.6687,31.6967,36800.0
2008-05-05 13:45:00,45.33,45.35,45.29,45.3,40000.0,31.6897,31.7037,31.6617,31.6687,40000.0
2008-05-05 13:50:00,45.3,45.31,45.28,45.3,26700.0,31.6687,31.6757,31.6547,31.6687,26700.0
2008-05-05 13:55:00,45.3,45.37,45.29,45.37,46900.0,31.6687,31.7177,31.6617,31.7177,46900.0
2008-05-05 14:00:00,45.36,45.37,45.29,45.33,46000.0,31.7107,31.7177,31.6617,31.6897,46000.0
2008-05-05 14:05:00,45.32,45.34,45.3,45.3,31000.0,31.6827,31.6967,31.6687,31.6687,31000.0
2008-05-05 14:10:00,45.3,45.3,45.25,45.29,42000.0,31.6687,31.6687,31.6338,31.6617,42000.0
2008-05-05 14:15:00,45.29,45.33,45.28,45.32,31700.0,31.6617,31.6897,31.6547,31.6827,31700.0
2008-05-05 14:20:00,45.32,45.38,45.31,45.34,78100.0,31.6827,31.7246,31.6757,31.6967,78100.0
2008-05-05 14:25:00,45.35,45.36,45.32,45.35,54900.0,31.7037,31.7107,31.6827,31.7037,54900.0
2008-05-05 14:30:00,45.34,45.35,45.32,45.32,38300.0,31.6967,31.7037,31.6827,31.6827,38300.0
2008-05-05 14:35:00,45.33,45.36,45.32,45.35,47000.0,31.6897,31.7107,31.6827,31.7037,47000.0
2008-05-05 14:40:00,45.35,45.38,45.33,45.37,61800.0,31.7037,31.7246,31.6897,31.7177,61800.0
2008-05-05 14:45:00,45.37,45.38,45.35,45.36,60000.0,31.7177,31.7246,31.7037,31.7107,60000.0
2008-05-05 14:50:00,45.36,45.38,45.35,45.37,49400.0,31.7107,31.7246,31.7037,31.7177,49400.0
2008-05-05 14:55:00,45.37,45.37,45.34,45.35,70800.0,31.7177,31.7177,31.6967,31.7037,70800.0
2008-05-05 15:00:00,45.35,45.39,45.34,45.38,74400.0,31.7037,31.7316,31.6967,31.7246,74400.0
2008-05-05 15:05:00,45.38,45.39,45.37,45.38,42800.0,31.7246,31.7316,31.7177,31.7246,42800.0
2008-05-05 15:10:00,45.37,45.4,45.35,45.37,202700.0,31.7177,31.7386,31.7037,31.7177,202700.0
2008-05-05 15:15:00,45.37,45.4,45.37,45.38,76500.0,31.7177,31.7386,31.7177,31.7246,76500.0
2008-05-05 15:20:00,45.39,45.4,45.37,45.39,105900.0,31.7316,31.7386,31.7177,31.7316,105900.0
2008-05-05 15:25:00,45.4,45.4,45.35,45.35,87200.0,31.7386,31.7386,31.7037,31.7037,87200.0
2008-05-05 15:30:00,45.36,45.38,45.32,45.36,92000.0,31.7107,31.7246,31.6827,31.7107,92000.0
2008-05-05 15:35:00,45.35,45.36,45.33,45.33,74000.0,31.7037,31.7107,31.6897,31.6897,74000.0
2008-05-05 15:40:00,45.33,45.35,45.32,45.34,102600.0,31.6897,31.7037,31.6827,31.6967,102600.0
2008-05-05 15:45:00,45.33,45.36,45.33,45.35,115900.0,31.6897,31.7107,31.6897,31.7037,115900.0
2008-05-05 15:50:00,45.35,45.36,45.31,45.31,121700.0,31.7037,31.7107,31.6757,31.6757,121700.0
2008-05-05 15:55:00,45.31,45.32,45.25,45.28,232500.0,31.6757,31.6827,31.6338,31.6547,232500.0
2008-05-06 09:30:00,45.34,45.75,45.16,45.75,129600.0,31.6967,31.9833,31.5708,31.9833,129600.0
2008-05-06 09:35:00,45.7,45.95,45.63,45.88,137100.0,31.9484,32.1231,31.8994,32.0742,137100.0
2008-05-06 09:40:00,45.88,45.96,45.65,45.67,166500.0,32.0742,32.1301,31.9134,31.9274,166500.0
2008-05-06 09:45:00,45.67,45.85,45.58,45.71,128300.0,31.9274,32.0532,31.8645,31.9553,128300.0
2008-05-06 09:50:00,45.72,45.83,45.63,45.79,76400.0,31.9623,32.0392,31.8994,32.0113,76400.0
2008-05-06 09:55:00,45.79,45.79,45.58,45.6,92700.0,32.0113,32.0113,31.8645,31.8784,92700.0
2008-05-06 10:00:00,45.61,45.75,45.61,45.74,103100.0,31.8854,31.9833,31.8854,31.9763,103100.0
2008-05-06 10:05:00,45.74,45.89,45.7,45.88,152600.0,31.9763,32.0812,31.9484,32.0742,152600.0
2008-05-06 10:10:00,45.88,45.93,45.83,45.91,228600.0,32.0742,32.1091,32.0392,32.0952,228600.0
2008-05-06 10:15:00,45.91,45.93,45.82,45.91,128900.0,32.0952,32.1091,32.0322,32.0952,128900.0
2008-05-06 10:20:00,45.92,45.96,45.76,45.91,127100.0,32.1022,32.1301,31.9903,32.0952,127100.0
2008-05-06 10:25:00,45.9,45.98,45.83,45.95,88500.0,32.0882,32.1441,32.0392,32.1231,88500.0
2008-05-06 10:30:00,45.94,45.98,45.91,45.97,54100.0,32.1161,32.1441,32.0952,32.1371,54100.0
2008-05-06 10:35:00,45.97,46.08,45.95,46.08,118900.0,32.1371,32.214,32.1231,32.214,118900.0
2008-05-06 10:40:00,46.08,46.09,45.99,46.0,78500.0,32.214,32.221,32.1511,32.1581,78500.0
2008-05-06 10:45:00,45.99,46.04,45.95,46.01,72400.0,32.1511,32.186,32.1231,32.1651,72400.0
2008-05-06 10:50:00,46.0,46.01,45.91,46.0,79200.0,32.1581,32.1651,32.0952,32.1581,79200.0
2008-05-06 10:55:00,46.0,46.04,45.98,46.0,153400.0,32.1581,32.186,32.1441,32.1581,153400.0
2008-05-06 11:00:00,46.01,46.04,45.98,46.03,103900.0,32.1651,32.186,32.1441,32.1791,103900.0
2008-05-06 11:05:00,46.02,46.05,45.86,45.87,149300.0,32.1721,32.193,32.0602,32.0672,149300.0
2008-05-06 11:10:00,45.87,46.07,45.86,46.05,201200.0,32.0672,32.207,32.0602,32.193,201200.0
2008-05-06 11:15:00,46.06,46.16,46.03,46.16,90500.0,32.2,32.2699,32.1791,32.2699,90500.0
2008-05-06 11:20:00,46.15,46.21,46.07,46.09,98900.0,32.2629,32.3049,32.207,32.221,98900.0
2008-05-06 11:25:00,46.07,46.14,46.02,46.03,89800.0,32.207,32.256,32.1721,32.1791,89800.0
2008-05-06 11:30:00,46.03,46.16,46.01,46.15,82300.0,32.1791,32.2699,32.1651,32.2629,82300.0
2008-05-06 11:35:00,46.15,46.15,46.07,46.09,69900.0,32.2629,32.2629,32.207,32.221,69900.0
2008-05-06 11:40:00,46.08,46.09,45.98,46.03,41900.0,32.214,32.221,32.1441,32.1791,41900.0
2008-05-06 11:45:00,46.01,46.11,45.99,46.03,53800.0,32.1651,32.235,32.1511,32.1791,53800.0
2008-05-06 11:50:00,46.01,46.05,46.0,46.01,55600.0,32.1651,32.193,32.1581,32.1651,55600.0
2008-05-06 11:55:00,46.02,46.03,45.97,46.03,43700.0,32.1721,32.1791,32.1371,32.1791,43700.0
2008-05-06 12:00:00,46.04,46.08,45.94,46.01,78000.0,32.186,32.214,32.1161,32.1651,78000.0
2008-05-06 12:05:00,46.01,46.07,45.98,46.02,34700.0,32.1651,32.207,32.1441,32.1721,34700.0
2008-05-06 12:10:00,46.02,46.05,45.96,46.04,76200.0,32.1721,32.193,32.1301,32.186,76200.0
2008-05-06 12:15:00,46.04,46.05,45.98,46.0,77700.0,32.186,32.193,32.1441,32.1581,77700.0
2008-05-06 12:20:00,46.01,46.06,45.93,45.94,75000.0,32.1651,32.2,32.1091,32.1161,75000.0
2008-05-06 12:25:00,45.93,46.06,45.92,46.01,36500.0,32.1091,32.2,32.1022,32.1651,36500.0
2008-05-06 12:30:00,45.99,46.03,45.9,45.96,59200.0,32.1511,32.1791,32.0882,32.1301,59200.0
2008-05-06 12:35:00,45.95,45.98,45.9,45.95,19100.0,32.1231,32.1441,32.0882,32.1231,19100.0
2008-05-06 12:40:00,45.95,45.98,45.91,45.92,48100.0,32.1231,32.1441,32.0952,32.1022,48100.0
2008-05-06 12:45:00,45.91,45.94,45.9,45.92,64600.0,32.0952,32.1161,32.0882,32.1022,64600.0
2008-05-06 12:50:00,45.93,45.95,45.85,45.85,81500.0,32.1091,32.1231,32.0532,32.0532,81500.0
2008-05-06 12:55:00,45.85,45.95,45.84,45.93,47900.0,32.0532,32.1231,32.0462,32.1091,47900.0
2008-05-06 13:00:00,45.93,46.05,45.91,45.99,79300.0,32.1091,32.193,32.0952,32.1511,79300.0
2008-05-06 13:05:00,45.99,46.08,45.98,46.03,70900.0,32.1511,32.214,32.1441,32.1791,70900.0
2008-05-06 13:10:00,46.03,46.07,45.97,46.01,55100.0,32.1791,32.207,32.1371,32.1651,55100.0
2008-05-06 13:15:00,46.0,46.06,45.99,46.03,52500.0,32.1581,32.2,32.1511,32.1791,52500.0
2008-05-06 13:20:00,46.04,46.05,45.95,45.96,44300.0,32.186,32.193,32.1231,32.1301,44300.0
2008-05-06 13:25:00,45.96,45.97,45.94,45.95,96400.0,32.1301,32.1371,32.1161,32.1231,96400.0
2008-05-06 13:30:00,45.95,45.99,45.92,45.94,44000.0,32.1231,32.1511,32.1022,32.1161,44000.0
2008-05-06 13:35:00,45.94,46.04,45.93,46.02,47700.0,32.1161,32.186,32.1091,32.1721,47700.0
2008-05-06 13:40:00,46.02,46.09,46.0,46.09,44900.0,32.1721,32.221,32.1581,32.221,44900.0
2008-05-06 13:45:00,46.08,46.1,46.05,46.08,68400.0,32.214,32.228,32.193,32.214,68400.0
2008-05-06 13:50:00,46.08,46.14,46.07,46.09,92200.0,32.214,32.256,32.207,32.221,92200.0
2008-05-06 13:55:00,46.08,46.15,46.08,46.14,32800.0,32.214,32.2629,32.214,32.256,32800.0
2008-05-06 14:00:00,46.14,46.15,46.06,46.1,76800.0,32.256,32.2629,32.2,32.228,76800.0
2008-05-06 14:05:00,46.1,46.13,46.08,46.1,47600.0,32.228,32.249,32.214,32.228,47600.0
2008-05-06 14:10:00,46.09,46.14,46.08,46.1,57900.0,32.221,32.256,32.214,32.228,57900.0
2008-05-06 14:15:00,46.1,46.12,46.03,46.03,48200.0,32.228,32.242,32.1791,32.1791,48200.0
2008-05-06 14:20:00,46.04,46.15,46.03,46.08,89500.0,32.186,32.2629,32.1791,32.214,89500.0
2008-05-06 14:25:00,46.09,46.19,46.07,46.17,77600.0,32.221,32.2909,32.207,32.2769,77600.0
2008-05-06 14:30:00,46.17,46.22,46.08,46.1,117700.0,32.2769,32.3119,32.214,32.228,117700.0
2008-05-06 14:35:00,46.09,46.15,46.09,46.13,48600.0,32.221,32.2629,32.221,32.249,48600.0
2008-05-06 14:40:00,46.12,46.16,46.12,46.14,45300.0,32.242,32.2699,32.242,32.256,45300.0
2008-05-06 14:45:00,46.13,46.16,46.09,46.14,91000.0,32.249,32.2699,32.221,32.256,91000.0
2008-05-06 14:50:00,46.14,46.2,46.1,46.11,84500.0,32.256,32.2979,32.228,32.235,84500.0
2008-05-06 14:55:00,46.11,46.22,46.11,46.19,113000.0,32.235,32.3119,32.235,32.2909,113000.0
2008-05-06 15:00:00,46.19,46.23,46.13,46.14,211000.0,32.2909,32.3189,32.249,32.256,211000.0
2008-05-06 15:05:00,46.15,46.32,46.13,46.26,187100.0,32.2629,32.3818,32.249,32.3398,187100.0
2008-05-06 15:10:00,46.27,46.27,46.17,46.21,171200.0,32.3468,32.3468,32.2769,32.3049,171200.0
2008-05-06 15:15:00,46.2,46.24,46.06,46.23,222000.0,32.2979,32.3259,32.2,32.3189,222000.0
2008-05-06 15:20:00,46.23,46.23,46.13,46.16,109200.0,32.3189,32.3189,32.249,32.2699,109200.0
2008-05-06 15:25:00,46.15,46.17,46.11,46.11,69500.0,32.2629,32.2769,32.235,32.235,69500.0
2008-05-06 15:30:00,46.11,46.21,46.11,46.17,104800.0,32.235,32.3049,32.235,32.2769,104800.0
2008-05-06 15:35:00,46.18,46.24,46.12,46.14,106200.0,32.2839,32.3259,32.242,32.256,106200.0
2008-05-06 15:40:00,46.15,46.16,46.05,46.06,143500.0,32.2629,32.2699,32.193,32.2,143500.0
2008-05-06 15:45:00,46.05,46.11,46.01,46.01,119900.0,32.193,32.235,32.1651,32.1651,119900.0
2008-05-06 15:50:00,46.02,46.02,45.86,45.87,199900.0,32.1721,32.1721,32.0602,32.0672,199900.0
2008-05-06 15:55:00,45.86,45.95,45.84,45.93,304600.0,32.0602,32.1231,32.0462,32.1091,304600.0
2008-05-07 09:30:00,45.43,45.6,45.01,45.22,142400.0,31.7596,31.8784,31.466,31.6128,142400.0
2008-05-07 09:35:00,45.24,45.52,45.07,45.2,124600.0,31.6268,31.8225,31.5079,31.5988,124600.0
2008-05-07 09:40:00,45.21,45.39,45.14,45.34,107200.0,31.6058,31.7316,31.5569,31.6967,107200.0
2008-05-07 09:45:00,45.35,45.35,45.21,45.26,98000.0,31.7037,31.7037,31.6058,31.6408,98000.0
2008-05-07 09:50:00,45.26,45.31,45.14,45.29,87100.0,31.6408,31.6757,31.5569,31.6617,87100.0
2008-05-07 09:55:00,45.28,45.37,45.22,45.31,80000.0,31.6547,31.7177,31.6128,31.6757,80000.0
2008-05-07 10:00:00,45.31,45.35,45.26,45.28,206900.0,31.6757,31.7037,31.6408,31.6547,206900.0
2008-05-07 10:05:00,45.28,45.29,45.12,45.16,85900.0,31.6547,31.6617,31.5429,31.5708,85900.0
2008-05-07 10:10:00,45.16,45.22,45.1,45.11,77300.0,31.5708,31.6128,31.5289,31.5359,77300.0
2008-05-07 10:15:00,45.1,45.18,44.97,45.02,99700.0,31.5289,31.5848,31.438,31.473,99700.0
2008-05-07 10:20:00,45.01,45.16,44.99,45.14,53100.0,31.466,31.5708,31.452,31.5569,53100.0
2008-05-07 10:25:00,45.15,45.27,45.1,45.2,35100.0,31.5639,31.6477,31.5289,31.5988,35100.0
2008-05-07 10:30:00,45.19,45.19,45.05,45.1,107700.0,31.5918,31.5918,31.4939,31.5289,107700.0
2008-05-07 10:35:00,45.1,45.12,44.96,45.04,129200.0,31.5289,31.5429,31.431,31.487,129200.0
2008-05-07 10:40:00,45.02,45.25,45.01,45.2,66700.0,31.473,31.6338,31.466,31.5988,66700.0
2008-05-07 10:45:00,45.2,45.25,45.1,45.1,54500.0,31.5988,31.6338,31.5289,31.5289,54500.0
2008-05-07 10:50:00,45.11,45.19,45.11,45.16,46200.0,31.5359,31.5918,31.5359,31.5708,46200.0
2008-05-07 10:55:00,45.16,45.49,45.15,45.4,122000.0,31.5708,31.8015,31.5639,31.7386,122000.0
2008-05-07 11:00:00,45.4,45.45,45.2,45.34,48800.0,31.7386,31.7736,31.5988,31.6967,48800.0
2008-05-07 11:05:00,45.33,45.38,45.25,45.25,34200.0,31.6897,31.7246,31.6338,31.6338,34200.0
2008-05-07 11:10:00,45.26,45.47,45.26,45.47,30200.0,31.6408,31.7876,31.6408,31.7876,30200.0
2008-05-07 11:15:00,45.47,45.55,45.39,45.41,39300.0,31.7876,31.8435,31.7316,31.7456,39300.0
2008-05-07 11:20:00,45.4,45.58,45.4,45.57,103300.0,31.7386,31.8645,31.7386,31.8575,103300.0
2008-05-07 11:25:00,45.59,45.65,45.48,45.5,45300.0,31.8715,31.9134,31.7946,31.8085,45300.0
2008-05-07 11:30:00,45.49,45.53,45.35,45.37,25400.0,31.8015,31.8295,31.7037,31.7177,25400.0
2008-05-07 11:35:00,45.36,45.52,45.36,45.5,27300.0,31.7107,31.8225,31.7107,31.8085,27300.0
2008-05-07 11:40:00,45.5,45.51,45.41,45.45,17600.0,31.8085,31.8155,31.7456,31.7736,17600.0
2008-05-07 11:45:00,45.45,45.47,45.4,45.42,13600.0,31.7736,31.7876,31.7386,31.7526,13600.0
2008-05-07 11:50:00,45.41,45.5,45.32,45.36,138900.0,31.7456,31.8085,31.6827,31.7107,138900.0
2008-05-07 11:55:00,45.36,45.4,45.31,45.34,19300.0,31.7107,31.7386,31.6757,31.6967,19300.0
2008-05-07 12:00:00,45.33,45.35,45.3,45.32,27500.0,31.6897,31.7037,31.6687,31.6827,27500.0
2008-05-07 12:05:00,45.33,45.34,45.3,45.31,15700.0,31.6897,31.6967,31.6687,31.6757,15700.0
2008-05-07 12:10:00,45.31,45.34,45.28,45.34,26600.0,31.6757,31.6967,31.6547,31.6967,26600.0
2008-05-07 12:15:00,45.33,45.34,45.3,45.3,10500.0,31.6897,31.6967,31.6687,31.6687,10500.0
2008-05-07 12:20:00,45.3,45.3,45.25,45.27,16300.0,31.6687,31.6687,31.6338,31.6477,16300.0
2008-05-07 12:25:00,45.28,45.31,45.27,45.29,24000.0,31.6547,31.6757,31.6477,31.6617,24000.0
2008-05-07 12:30:00,45.3,45.35,45.25,45.35,31500.0,31.6687,31.7037,31.6338,31.7037,31500.0
2008-05-07 12:35:00,45.35,45.36,45.32,45.34,13900.0,31.7037,31.7107,31.6827,31.6967,13900.0
2008-05-07 12:40:00,45.35,45.38,45.33,45.37,18500.0,31.7037,31.7246,31.6897,31.7177,18500.0
2008-05-07 12:45:00,45.36,45.47,45.36,45.43,21400.0,31.7107,31.7876,31.7107,31.7596,21400.0
2008-05-07 12:50:00,45.43,45.56,45.41,45.52,60900.0,31.7596,31.8505,31.7456,31.8225,60900.0
2008-05-07 12:55:00,45.52,45.57,45.52,45.54,18600.0,31.8225,31.8575,31.8225,31.8365,18600.0
2008-05-07 13:00:00,45.55,45.62,45.54,45.56,33500.0,31.8435,31.8924,31.8365,31.8505,33500.0
2008-05-07 13:05:00,45.56,45.57,45.48,45.53,24600.0,31.8505,31.8575,31.7946,31.8295,24600.0
2008-05-07 13:10:00,45.53,45.63,45.49,45.57,30000.0,31.8295,31.8994,31.8015,31.8575,30000.0
2008-05-07 13:15:00,45.58,45.64,45.56,45.62,20800.0,31.8645,31.9064,31.8505,31.8924,20800.0
2008-05-07 13:20:00,45.62,45.64,45.55,45.64,29900.0,31.8924,31.9064,31.8435,31.9064,29900.0
2008-05-07 13:25:00,45.62,45.64,45.54,45.64,20900.0,31.8924,31.9064,31.8365,31.9064,20900.0
2008-05-07 13:30:00,45.64,45.7,45.54,45.59,74000.0,31.9064,31.9484,31.8365,31.8715,74000.0
2008-05-07 13:35:00,45.58,45.64,45.54,45.61,64800.0,31.8645,31.9064,31.8365,31.8854,64800.0
2008-05-07 13:40:00,45.61,45.61,45.49,45.53,32900.0,31.8854,31.8854,31.8015,31.8295,32900.0
2008-05-07 13:45:00,45.52,45.62,45.52,45.61,18700.0,31.8225,31.8924,31.8225,31.8854,18700.0
2008-05-07 13:50:00,45.61,45.62,45.57,45.6,12200.0,31.8854,31.8924,31.8575,31.8784,12200.0
2008-05-07 13:55:00,45.59,45.62,45.58,45.6,21300.0,31.8715,31.8924,31.8645,31.8784,21300.0
2008-05-07 14:00:00,45.6,45.61,45.44,45.45,24000.0,31.8784,31.8854,31.7666,31.7736,24000.0
2008-05-07 14:05:00,45.45,45.48,45.42,45.48,20100.0,31.7736,31.7946,31.7526,31.7946,20100.0
2008-05-07 14:10:00,45.48,45.5,45.42,45.47,17400.0,31.7946,31.8085,31.7526,31.7876,17400.0
2008-05-07 14:15:00,45.46,45.5,45.42,45.42,23900.0,31.7806,31.8085,31.7526,31.7526,23900.0
2008-05-07 14:20:00,45.4,45.41,45.3,45.3,39500.0,31.7386,31.7456,31.6687,31.6687,39500.0
2008-05-07 14:25:00,45.3,45.33,45.25,45.25,29500.0,31.6687,31.6897,31.6338,31.6338,29500.0
2008-05-07 14:30:00,45.26,45.26,45.12,45.17,75700.0,31.6408,31.6408,31.5429,31.5778,75700.0
2008-05-07 14:35:00,45.17,45.28,45.16,45.26,50500.0,31.5778,31.6547,31.5708,31.6408,50500.0
2008-05-07 14:40:00,45.25,45.25,45.13,45.15,55500.0,31.6338,31.6338,31.5499,31.5639,55500.0
2008-05-07 14:45:00,45.14,45.19,45.1,45.11,42900.0,31.5569,31.5918,31.5289,31.5359,42900.0
2008-05-07 14:50:00,45.1,45.19,45.1,45.14,32500.0,31.5289,31.5918,31.5289,31.5569,32500.0
2008-05-07 14:55:00,45.14,45.21,45.13,45.17,26100.0,31.5569,31.6058,31.5499,31.5778,26100.0
2008-05-07 15:00:00,45.17,45.18,45.09,45.1,50700.0,31.5778,31.5848,31.5219,31.5289,50700.0
2008-05-07 15:05:00,45.1,45.14,45.0,45.03,101500.0,31.5289,31.5569,31.459,31.48,101500.0
2008-05-07 15:10:00,45.02,45.1,44.98,45.09,128200.0,31.473,31.5289,31.445,31.5219,128200.0
2008-05-07 15:15:00,45.1,45.2,45.1,45.15,67300.0,31.5289,31.5988,31.5289,31.5639,67300.0
2008-05-07 15:20:00,45.15,45.17,45.07,45.08,84500.0,31.5639,31.5778,31.5079,31.5149,84500.0
2008-05-07 15:25:00,45.08,45.09,44.99,45.05,70900.0,31.5149,31.5219,31.452,31.4939,70900.0
2008-05-07 15:30:00,45.06,45.13,45.0,45.12,154600.0,31.5009,31.5499,31.459,31.5429,154600.0
2008-05-07 15:35:00,45.12,45.22,45.1,45.21,102500.0,31.5429,31.6128,31.5289,31.6058,102500.0
2008-05-07 15:40:00,45.22,45.36,45.19,45.36,153500.0,31.6128,31.7107,31.5918,31.7107,153500.0
2008-05-07 15:45:00,45.35,45.43,45.33,45.39,160000.0,31.7037,31.7596,31.6897,31.7316,160000.0
2008-05-07 15:50:00,45.39,45.42,45.22,45.28,188000.0,31.7316,31.7526,31.6128,31.6547,188000.0
2008-05-07 15:55:00,45.28,45.3,45.22,45.22,162800.0,31.6547,31.6687,31.6128,31.6128,162800.0
2008-05-08 09:30:00,45.75,46.11,45.66,46.05,140300.0,31.9833,32.235,31.9204,32.193,140300.0
2008-05-08 09:35:00,46.03,46.07,45.9,46.01,113500.0,32.1791,32.207,32.0882,32.1651,113500.0
2008-05-08 09:40:00,46.01,46.14,45.82,46.12,123400.0,32.1651,32.256,32.0322,32.242,123400.0
2008-05-08 09:45:00,46.09,46.25,45.95,46.05,81500.0,32.221,32.3329,32.1231,32.193,81500.0
2008-05-08 09:50:00,46.05,46.23,46.04,46.11,85200.0,32.193,32.3189,32.186,32.235,85200.0
2008-05-08 09:55:00,46.14,46.24,46.11,46.14,67300.0,32.256,32.3259,32.235,32.256,67300.0
2008-05-08 10:00:00,46.13,46.28,46.06,46.2,122300.0,32.249,32.3538,32.2,32.2979,122300.0
2008-05-08 10:05:00,46.2,46.42,46.19,46.36,149100.0,32.2979,32.4517,32.2909,32.4098,149100.0
2008-05-08 10:10:00,46.35,46.38,46.2,46.31,135600.0,32.4028,32.4237,32.2979,32.3748,135600.0
2008-05-08 10:15:00,46.3,46.4,46.25,46.25,75800.0,32.3678,32.4377,32.3329,32.3329,75800.0
2008-05-08 10:20:00,46.25,46.37,46.23,46.32,55600.0,32.3329,32.4167,32.3189,32.3818,55600.0
2008-05-08 10:25:00,46.32,46.37,46.25,46.36,55600.0,32.3818,32.4167,32.3329,32.4098,55600.0
2008-05-08 10:30:00,46.36,46.39,46.29,46.36,60300.0,32.4098,32.4307,32.3608,32.4098,60300.0
2008-05-08 10:35:00,46.36,46.52,46.31,46.52,92800.0,32.4098,32.5216,32.3748,32.5216,92800.0
2008-05-08 10:40:00,46.5,46.64,46.47,46.5,106400.0,32.5076,32.6055,32.4867,32.5076,106400.0
2008-05-08 10:45:00,46.48,46.62,46.43,46.61,83300.0,32.4936,32.5915,32.4587,32.5845,83300.0
2008-05-08 10:50:00,46.6,46.65,46.55,46.57,84800.0,32.5775,32.6125,32.5426,32.5566,84800.0
2008-05-08 10:55:00,46.57,46.73,46.56,46.62,180100.0,32.5566,32.6684,32.5496,32.5915,180100.0
2008-05-08 11:00:00,46.61,46.75,46.55,46.69,85600.0,32.5845,32.6824,32.5426,32.6405,85600.0
2008-05-08 11:05:00,46.71,46.71,46.53,46.54,122100.0,32.6544,32.6544,32.5286,32.5356,122100.0
2008-05-08 11:10:00,46.53,46.61,46.47,46.59,66500.0,32.5286,32.5845,32.4867,32.5705,66500.0
2008-05-08 11:15:00,46.6,46.62,46.41,46.42,35300.0,32.5775,32.5915,32.4447,32.4517,35300.0
2008-05-08 11:20:00,46.41,46.46,46.33,46.35,61900.0,32.4447,32.4797,32.3888,32.4028,61900.0
2008-05-08 11:25:00,46.34,46.45,46.3,46.35,49200.0,32.3958,32.4727,32.3678,32.4028,49200.0
2008-05-08 11:30:00,46.37,46.37,46.23,46.28,54100.0,32.4167,32.4167,32.3189,32.3538,54100.0
2008-05-08 11:35:00,46.29,46.36,46.15,46.16,61800.0,32.3608,32.4098,32.2629,32.2699,61800.0
2008-05-08 11:40:00,46.16,46.27,46.11,46.18,83000.0,32.2699,32.3468,32.235,32.2839,83000.0
2008-05-08 11:45:00,46.17,46.2,46.12,46.18,36400.0,32.2769,32.2979,32.242,32.2839,36400.0
2008-05-08 11:50:00,46.18,46.27,46.14,46.18,49100.0,32.2839,32.3468,32.256,32.2839,49100.0
2008-05-08 11:55:00,46.18,46.28,46.15,46.21,50500.0,32.2839,32.3538,32.2629,32.3049,50500.0
2008-05-08 12:00:00,46.22,46.34,46.18,46.31,46700.0,32.3119,32.3958,32.2839,32.3748,46700.0
2008-05-08 12:05:00,46.31,46.33,46.22,46.28,34900.0,32.3748,32.3888,32.3119,32.3538,34900.0
2008-05-08 12:10:00,46.28,46.3,46.22,46.25,29500.0,32.3538,32.3678,32.3119,32.3329,29500.0
2008-05-08 12:15:00,46.26,46.38,46.24,46.38,29300.0,32.3398,32.4237,32.3259,32.4237,29300.0
2008-05-08 12:20:00,46.38,46.38,46.28,46.29,24600.0,32.4237,32.4237,32.3538,32.3608,24600.0
2008-05-08 12:25:00,46.28,46.3,46.25,46.28,24700.0,32.3538,32.3678,32.3329,32.3538,24700.0
2008-05-08 12:30:00,46.28,46.28,46.23,46.23,24000.0,32.3538,32.3538,32.3189,32.3189,24000.0
2008-05-08 12:35:00,46.24,46.29,46.22,46.27,29500.0,32.3259,32.3608,32.3119,32.3468,29500.0
2008-05-08 12:40:00,46.27,46.4,46.27,46.36,31600.0,32.3468,32.4377,32.3468,32.4098,31600.0
2008-05-08 12:45:00,46.35,46.42,46.33,46.41,31000.0,32.4028,32.4517,32.3888,32.4447,31000.0
2008-05-08 12:50:00,46.41,46.46,46.39,46.43,29500.0,32.4447,32.4797,32.4307,32.4587,29500.0
2008-05-08 12:55:00,46.43,46.46,46.32,46.33,31500.0,32.4587,32.4797,32.3818,32.3888,31500.0
2008-05-08 13:00:00,46.33,46.4,46.28,46.3,22100.0,32.3888,32.4377,32.3538,32.3678,22100.0
2008-05-08 13:05:00,46.31,46.36,46.29,46.32,27200.0,32.3748,32.4098,32.3608,32.3818,27200.0
2008-05-08 13:10:00,46.32,46.36,46.28,46.29,19200.0,32.3818,32.4098,32.3538,32.3608,19200.0
2008-05-08 13:15:00,46.3,46.35,46.15,46.19,55700.0,32.3678,32.4028,32.2629,32.2909,55700.0
2008-05-08 13:20:00,46.17,46.19,46.11,46.13,50200.0,32.2769,32.2909,32.235,32.249,50200.0
2008-05-08 13:25:00,46.14,46.2,46.1,46.14,39200.0,32.256,32.2979,32.228,32.256,39200.0
2008-05-08 13:30:00,46.14,46.19,46.09,46.17,44500.0,32.256,32.2909,32.221,32.2769,44500.0
2008-05-08 13:35:00,46.18,46.21,46.15,46.18,18800.0,32.2839,32.3049,32.2629,32.2839,18800.0
2008-05-08 13:40:00,46.18,46.24,46.13,46.14,30500.0,32.2839,32.3259,32.249,32.256,30500.0
2008-05-08 13:45:00,46.13,46.2,46.13,46.2,19900.0,32.249,32.2979,32.249,32.2979,19900.0
2008-05-08 13:50:00,46.2,46.34,46.2,46.28,34900.0,32.2979,32.3958,32.2979,32.3538,34900.0
2008-05-08 13:55:00,46.28,46.35,46.24,46.33,28100.0,32.3538,32.4028,32.3259,32.3888,28100.0
2008-05-08 14:00:00,46.33,46.37,46.31,46.35,24600.0,32.3888,32.4167,32.3748,32.4028,24600.0
2008-05-08 14:05:00,46.35,46.4,46.29,46.3,54700.0,32.4028,32.4377,32.3608,32.3678,54700.0
2008-05-08 14:10:00,46.3,46.38,46.3,46.35,26400.0,32.3678,32.4237,32.3678,32.4028,26400.0
2008-05-08 14:15:00,46.36,46.38,46.32,46.34,40500.0,32.4098,32.4237,32.3818,32.3958,40500.0
2008-05-08 14:20:00,46.32,46.35,46.26,46.31,30400.0,32.3818,32.4028,32.3398,32.3748,30400.0
2008-05-08 14:25:00,46.3,46.31,46.26,46.29,20800.0,32.3678,32.3748,32.3398,32.3608,20800.0
2008-05-08 14:30:00,46.29,46.36,46.25,46.33,26500.0,32.3608,32.4098,32.3329,32.3888,26500.0
2008-05-08 14:35:00,46.34,46.43,46.34,46.39,27800.0,32.3958,32.4587,32.3958,32.4307,27800.0
2008-05-08 14:40:00,46.39,46.44,46.32,46.37,51700.0,32.4307,32.4657,32.3818,32.4167,51700.0
2008-05-08 14:45:00,46.37,46.43,46.35,46.42,36400.0,32.4167,32.4587,32.4028,32.4517,36400.0
2008-05-08 14:50:00,46.41,46.41,46.33,46.36,42200.0,32.4447,32.4447,32.3888,32.4098,42200.0
2008-05-08 14:55:00,46.36,46.42,46.31,46.34,40400.0,32.4098,32.4517,32.3748,32.3958,40400.0
2008-05-08 15:00:00,46.33,46.35,46.28,46.35,43700.0,32.3888,32.4028,32.3538,32.4028,43700.0
2008-05-08 15:05:00,46.35,46.38,46.3,46.35,44800.0,32.4028,32.4237,32.3678,32.4028,44800.0
2008-05-08 15:10:00,46.34,46.4,46.31,46.31,53000.0,32.3958,32.4377,32.3748,32.3748,53000.0
2008-05-08 15:15:00,46.31,46.44,46.28,46.4,65000.0,32.3748,32.4657,32.3538,32.4377,65000.0
2008-05-08 15:20:00,46.39,46.44,46.36,46.42,55000.0,32.4307,32.4657,32.4098,32.4517,55000.0
2008-05-08 15:25:00,46.42,46.46,46.36,46.38,94400.0,32.4517,32.4797,32.4098,32.4237,94400.0
2008-05-08 15:30:00,46.38,46.45,46.36,46.4,81200.0,32.4237,32.4727,32.4098,32.4377,81200.0
2008-05-08 15:35:00,46.4,46.46,46.4,46.43,71000.0,32.4377,32.4797,32.4377,32.4587,71000.0
2008-05-08 15:40:00,46.44,46.48,46.39,46.46,102200.0,32.4657,32.4936,32.4307,32.4797,102200.0
2008-05-08 15:45:00,46.45,46.46,46.37,46.44,216700.0,32.4727,32.4797,32.4167,32.4657,216700.0
2008-05-08 15:50:00,46.43,46.47,46.34,46.37,218400.0,32.4587,32.4867,32.3958,32.4167,218400.0
2008-05-08 15:55:00,46.37,46.52,46.36,46.48,235700.0,32.4167,32.5216,32.4098,32.4936,235700.0
2008-05-09 09:30:00,46.7,46.72,46.14,46.4,100400.0,32.6474,32.6614,32.256,32.4377,100400.0
2008-05-09 09:35:00,46.41,46.46,46.35,46.44,85200.0,32.4447,32.4797,32.4028,32.4657,85200.0
2008-05-09 09:40:00,46.4,46.43,46.02,46.05,101000.0,32.4377,32.4587,32.1721,32.193,101000.0
2008-05-09 09:45:00,46.04,46.14,45.75,45.79,94100.0,32.186,32.256,31.9833,32.0113,94100.0
2008-05-09 09:50:00,45.79,45.86,45.61,45.86,66200.0,32.0113,32.0602,31.8854,32.0602,66200.0
2008-05-09 09:55:00,45.84,46.16,45.83,46.09,78100.0,32.0462,32.2699,32.0392,32.221,78100.0
2008-05-09 10:00:00,46.1,46.18,45.57,45.66,125300.0,32.228,32.2839,31.8575,31.9204,125300.0
2008-05-09 10:05:00,45.63,45.63,45.4,45.41,134100.0,31.8994,31.8994,31.7386,31.7456,134100.0
2008-05-09 10:10:00,45.41,45.53,45.36,45.38,174300.0,31.7456,31.8295,31.7107,31.7246,174300.0
2008-05-09 10:15:00,45.38,45.47,45.33,45.39,169900.0,31.7246,31.7876,31.6897,31.7316,169900.0
2008-05-09 10:20:00,45.41,45.43,45.26,45.4,144700.0,31.7456,31.7596,31.6408,31.7386,144700.0
2008-05-09 10:25:00,45.4,45.42,45.14,45.15,107800.0,31.7386,31.7526,31.5569,31.5639,107800.0
2008-05-09 10:30:00,45.15,45.35,45.12,45.34,168200.0,31.5639,31.7037,31.5429,31.6967,168200.0
2008-05-09 10:35:00,45.34,45.34,45.12,45.27,112900.0,31.6967,31.6967,31.5429,31.6477,112900.0
2008-05-09 10:40:00,45.27,45.45,45.24,45.44,100000.0,31.6477,31.7736,31.6268,31.7666,100000.0
2008-05-09 10:45:00,45.44,45.6,45.41,45.43,60400.0,31.7666,31.8784,31.7456,31.7596,60400.0
2008-05-09 10:50:00,45.44,45.54,45.43,45.48,89500.0,31.7666,31.8365,31.7596,31.7946,89500.0
2008-05-09 10:55:00,45.49,45.57,45.48,45.52,28300.0,31.8015,31.8575,31.7946,31.8225,28300.0
2008-05-09 11:00:00,45.52,45.62,45.5,45.6,46500.0,31.8225,31.8924,31.8085,31.8784,46500.0
2008-05-09 11:05:00,45.61,45.7,45.55,45.59,29400.0,31.8854,31.9484,31.8435,31.8715,29400.0
2008-05-09 11:10:00,45.62,45.64,45.54,45.62,23200.0,31.8924,31.9064,31.8365,31.8924,23200.0
2008-05-09 11:15:00,45.63,45.67,45.55,45.57,42400.0,31.8994,31.9274,31.8435,31.8575,42400.0
2008-05-09 11:20:00,45.57,45.66,45.56,45.6,47800.0,31.8575,31.9204,31.8505,31.8784,47800.0
2008-05-09 11:25:00,45.61,45.69,45.59,45.63,25500.0,31.8854,31.9414,31.8715,31.8994,25500.0
2008-05-09 11:30:00,45.66,45.7,45.54,45.69,43700.0,31.9204,31.9484,31.8365,31.9414,43700.0
2008-05-09 11:35:00,45.69,45.7,45.57,45.58,35400.0,31.9414,31.9484,31.8575,31.8645,35400.0
2008-05-09 11:40:00,45.57,45.64,45.55,45.59,26600.0,31.8575,31.9064,31.8435,31.8715,26600.0
2008-05-09 11:45:00,45.6,45.68,45.59,45.65,25400.0,31.8784,31.9344,31.8715,31.9134,25400.0
2008-05-09 11:50:00,45.65,45.7,45.62,45.68,24100.0,31.9134,31.9484,31.8924,31.9344,24100.0
2008-05-09 11:55:00,45.69,45.69,45.64,45.67,8900.0,31.9414,31.9414,31.9064,31.9274,8900.0
2008-05-09 12:00:00,45.67,45.77,45.62,45.64,62400.0,31.9274,31.9973,31.8924,31.9064,62400.0
2008-05-09 12:05:00,45.64,45.65,45.47,45.48,30600.0,31.9064,31.9134,31.7876,31.7946,30600.0
2008-05-09 12:10:00,45.5,45.54,45.41,45.41,29600.0,31.8085,31.8365,31.7456,31.7456,29600.0
2008-05-09 12:15:00,45.41,45.55,45.37,45.53,16600.0,31.7456,31.8435,31.7177,31.8295,16600.0
2008-05-09 12:20:00,45.52,45.59,45.49,45.55,14200.0,31.8225,31.8715,31.8015,31.8435,14200.0
2008-05-09 12:25:00,45.57,45.62,45.55,45.58,13200.0,31.8575,31.8924,31.8435,31.8645,13200.0
2008-05-09 12:30:00,45.57,45.58,45.37,45.46,24500.0,31.8575,31.8645,31.7177,31.7806,24500.0
2008-05-09 12:35:00,45.45,45.57,45.45,45.5,32500.0,31.7736,31.8575,31.7736,31.8085,32500.0
2008-05-09 12:40:00,45.48,45.66,45.48,45.55,19200.0,31.7946,31.9204,31.7946,31.8435,19200.0
2008-05-09 12:45:00,45.56,45.7,45.49,45.65,23800.0,31.8505,31.9484,31.8015,31.9134,23800.0
2008-05-09 12:50:00,45.65,45.73,45.61,45.65,18200.0,31.9134,31.9693,31.8854,31.9134,18200.0
2008-05-09 12:55:00,45.65,45.8,45.57,45.8,31000.0,31.9134,32.0183,31.8575,32.0183,31000.0
2008-05-09 13:00:00,45.79,45.85,45.72,45.73,52400.0,32.0113,32.0532,31.9623,31.9693,52400.0
2008-05-09 13:05:00,45.73,45.77,45.63,45.7,29400.0,31.9693,31.9973,31.8994,31.9484,29400.0
2008-05-09 13:10:00,45.71,45.79,45.68,45.76,20200.0,31.9553,32.0113,31.9344,31.9903,20200.0
2008-05-09 13:15:00,45.74,45.84,45.68,45.84,21300.0,31.9763,32.0462,31.9344,32.0462,21300.0
2008-05-09 13:20:00,45.84,45.91,45.81,45.85,35400.0,32.0462,32.0952,32.0253,32.0532,35400.0
2008-05-09 13:25:00,45.84,45.91,45.78,45.79,43400.0,32.0462,32.0952,32.0043,32.0113,43400.0
2008-05-09 13:30:00,45.78,45.82,45.74,45.74,18200.0,32.0043,32.0322,31.9763,31.9763,18200.0
2008-05-09 13:35:00,45.73,45.84,45.72,45.78,19600.0,31.9693,32.0462,31.9623,32.0043,19600.0
2008-05-09 13:40:00,45.79,45.81,45.73,45.74,21700.0,32.0113,32.0253,31.9693,31.9763,21700.0
2008-05-09 13:45:00,45.74,45.76,45.67,45.69,21600.0,31.9763,31.9903,31.9274,31.9414,21600.0
2008-05-09 13:50:00,45.69,45.72,45.62,45.65,19800.0,31.9414,31.9623,31.8924,31.9134,19800.0
2008-05-09 13:55:00,45.65,45.72,45.57,45.59,36100.0,31.9134,31.9623,31.8575,31.8715,36100.0
2008-05-09 14:00:00,45.57,45.73,45.56,45.72,28400.0,31.8575,31.9693,31.8505,31.9623,28400.0
2008-05-09 14:05:00,45.73,45.83,45.72,45.77,53900.0,31.9693,32.0392,31.9623,31.9973,53900.0
2008-05-09 14:10:00,45.79,45.9,45.79,45.81,46600.0,32.0113,32.0882,32.0113,32.0253,46600.0
2008-05-09 14:15:00,45.81,45.85,45.75,45.78,35600.0,32.0253,32.0532,31.9833,32.0043,35600.0
2008-05-09 14:20:00,45.76,45.78,45.68,45.69,27400.0,31.9903,32.0043,31.9344,31.9414,27400.0
2008-05-09 14:25:00,45.71,45.78,45.68,45.71,35300.0,31.9553,32.0043,31.9344,31.9553,35300.0
2008-05-09 14:30:00,45.71,45.76,45.66,45.66,24800.0,31.9553,31.9903,31.9204,31.9204,24800.0
2008-05-09 14:35:00,45.67,45.73,45.62,45.7,24400.0,31.9274,31.9693,31.8924,31.9484,24400.0
2008-05-09 14:40:00,45.71,45.74,45.63,45.66,26000.0,31.9553,31.9763,31.8994,31.9204,26000.0
2008-05-09 14:45:00,45.65,45.73,45.63,45.67,22300.0,31.9134,31.9693,31.8994,31.9274,22300.0
2008-05-09 14:50:00,45.66,45.75,45.65,45.75,21700.0,31.9204,31.9833,31.9134,31.9833,21700.0
2008-05-09 14:55:00,45.75,45.82,45.69,45.82,23900.0,31.9833,32.0322,31.9414,32.0322,23900.0
2008-05-09 15:00:00,45.81,45.84,45.69,45.72,40300.0,32.0253,32.0462,31.9414,31.9623,40300.0
2008-05-09 15:05:00,45.72,45.81,45.72,45.81,17500.0,31.9623,32.0253,31.9623,32.0253,17500.0
2008-05-09 15:10:00,45.8,45.8,45.69,45.75,26700.0,32.0183,32.0183,31.9414,31.9833,26700.0
2008-05-09 15:15:00,45.75,45.79,45.71,45.75,33200.0,31.9833,32.0113,31.9553,31.9833,33200.0
2008-05-09 15:20:00,45.75,45.77,45.7,45.76,117000.0,31.9833,31.9973,31.9484,31.9903,117000.0
2008-05-09 15:25:00,45.76,45.86,45.75,45.84,245200.0,31.9903,32.0602,31.9833,32.0462,245200.0
2008-05-09 15:30:00,45.83,45.94,45.82,45.89,60600.0,32.0392,32.1161,32.0322,32.0812,60600.0
2008-05-09 15:35:00,45.89,45.95,45.85,45.86,71700.0,32.0812,32.1231,32.0532,32.0602,71700.0
2008-05-09 15:40:00,45.86,45.9,45.79,45.79,115900.0,32.0602,32.0882,32.0113,32.0113,115900.0
2008-05-09 15:45:00,45.8,45.8,45.62,45.62,96000.0,32.0183,32.0183,31.8924,31.8924,96000.0
2008-05-09 15:50:00,45.63,45.75,45.62,45.69,127600.0,31.8994,31.9833,31.8924,31.9414,127600.0
2008-05-09 15:55:00,45.69,45.78,45.69,45.78,140300.0,31.9414,32.0043,31.9414,32.0043,140300.0
2008-05-12 09:30:00,45.52,45.52,45.0,45.01,71300.0,31.8225,31.8225,31.459,31.466,71300.0
2008-05-12 09:35:00,45.01,45.06,44.77,44.8,146700.0,31.466,31.5009,31.2982,31.3192,146700.0
2008-05-12 09:40:00,44.83,45.05,44.78,44.9,147600.0,31.3401,31.4939,31.3052,31.3891,147600.0
2008-05-12 09:45:00,44.88,45.02,44.84,44.92,73100.0,31.3751,31.473,31.3471,31.4031,73100.0
2008-05-12 09:50:00,44.92,45.05,44.87,44.9,104200.0,31.4031,31.4939,31.3681,31.3891,104200.0
2008-05-12 09:55:00,44.9,44.98,44.75,44.81,83700.0,31.3891,31.445,31.2842,31.3262,83700.0
2008-05-12 10:00:00,44.81,44.9,44.7,44.87,114900.0,31.3262,31.3891,31.2493,31.3681,114900.0
2008-05-12 10:05:00,44.87,45.04,44.87,45.04,47200.0,31.3681,31.487,31.3681,31.487,47200.0
2008-05-12 10:10:00,45.04,45.26,45.03,45.19,102500.0,31.487,31.6408,31.48,31.5918,102500.0
2008-05-12 10:15:00,45.2,45.31,45.13,45.27,86800.0,31.5988,31.6757,31.5499,31.6477,86800.0
2008-05-12 10:20:00,45.27,45.44,45.26,45.38,72300.0,31.6477,31.7666,31.6408,31.7246,72300.0
2008-05-12 10:25:00,45.39,45.39,45.3,45.3,34600.0,31.7316,31.7316,31.6687,31.6687,34600.0
2008-05-12 10:30:00,45.29,45.35,45.22,45.27,72100.0,31.6617,31.7037,31.6128,31.6477,72100.0
2008-05-12 10:35:00,45.27,45.36,45.16,45.22,49500.0,31.6477,31.7107,31.5708,31.6128,49500.0
2008-05-12 10:40:00,45.22,45.31,45.15,45.25,48900.0,31.6128,31.6757,31.5639,31.6338,48900.0
2008-05-12 10:45:00,45.26,45.33,45.24,45.24,38900.0,31.6408,31.6897,31.6268,31.6268,38900.0
2008-05-12 10:50:00,45.24,45.36,45.19,45.34,42500.0,31.6268,31.7107,31.5918,31.6967,42500.0
2008-05-12 10:55:00,45.33,45.67,45.33,45.67,139500.0,31.6897,31.9274,31.6897,31.9274,139500.0
2008-05-12 11:00:00,45.67,45.75,45.53,45.53,93000.0,31.9274,31.9833,31.8295,31.8295,93000.0
2008-05-12 11:05:00,45.55,45.69,45.5,45.62,44300.0,31.8435,31.9414,31.8085,31.8924,44300.0
2008-05-12 11:10:00,45.62,45.67,45.59,45.61,32700.0,31.8924,31.9274,31.8715,31.8854,32700.0
2008-05-12 11:15:00,45.62,45.64,45.25,45.31,149500.0,31.8924,31.9064,31.6338,31.6757,149500.0
2008-05-12 11:20:00,45.31,45.33,45.23,45.23,45700.0,31.6757,31.6897,31.6198,31.6198,45700.0
2008-05-12 11:25:00,45.23,45.35,45.22,45.34,54700.0,31.6198,31.7037,31.6128,31.6967,54700.0
2008-05-12 11:30:00,45.34,45.45,45.34,45.36,58000.0,31.6967,31.7736,31.6967,31.7107,58000.0
2008-05-12 11:35:00,45.37,45.43,45.3,45.41,40000.0,31.7177,31.7596,31.6687,31.7456,40000.0
2008-05-12 11:40:00,45.41,45.52,45.34,45.52,45100.0,31.7456,31.8225,31.6967,31.8225,45100.0
2008-05-12 11:45:00,45.52,45.58,45.45,45.48,46100.0,31.8225,31.8645,31.7736,31.7946,46100.0
2008-05-12 11:50:00,45.48,45.58,45.44,45.52,32600.0,31.7946,31.8645,31.7666,31.8225,32600.0
2008-05-12 11:55:00,45.52,45.57,45.5,45.55,43300.0,31.8225,31.8575,31.8085,31.8435,43300.0
2008-05-12 12:00:00,45.55,45.61,45.45,45.5,53100.0,31.8435,31.8854,31.7736,31.8085,53100.0
2008-05-12 12:05:00,45.49,45.49,45.25,45.28,50100.0,31.8015,31.8015,31.6338,31.6547,50100.0
2008-05-12 12:10:00,45.28,45.34,45.19,45.29,53600.0,31.6547,31.6967,31.5918,31.6617,53600.0
2008-05-12 12:15:00,45.3,45.33,45.26,45.31,29300.0,31.6687,31.6897,31.6408,31.6757,29300.0
2008-05-12 12:20:00,45.33,45.35,45.27,45.27,12300.0,31.6897,31.7037,31.6477,31.6477,12300.0
2008-05-12 12:25:00,45.27,45.27,45.11,45.17,34100.0,31.6477,31.6477,31.5359,31.5778,34100.0
2008-05-12 12:30:00,45.16,45.21,45.14,45.16,22800.0,31.5708,31.6058,31.5569,31.5708,22800.0
2008-05-12 12:35:00,45.16,45.34,45.16,45.3,23200.0,31.5708,31.6967,31.5708,31.6687,23200.0
2008-05-12 12:40:00,45.29,45.29,45.21,45.21,15100.0,31.6617,31.6617,31.6058,31.6058,15100.0
2008-05-12 12:45:00,45.2,45.28,45.2,45.27,13800.0,31.5988,31.6547,31.5988,31.6477,13800.0
2008-05-12 12:50:00,45.26,45.3,45.23,45.3,11000.0,31.6408,31.6687,31.6198,31.6687,11000.0
2008-05-12 12:55:00,45.3,45.33,45.25,45.31,14400.0,31.6687,31.6897,31.6338,31.6757,14400.0
2008-05-12 13:00:00,45.3,45.31,45.25,45.26,7100.0,31.6687,31.6757,31.6338,31.6408,7100.0
2008-05-12 13:05:00,45.26,45.39,45.24,45.34,22200.0,31.6408,31.7316,31.6268,31.6967,22200.0
2008-05-12 13:10:00,45.32,45.33,45.24,45.28,30000.0,31.6827,31.6897,31.6268,31.6547,30000.0
2008-05-12 13:15:00,45.26,45.34,45.26,45.33,10600.0,31.6408,31.6967,31.6408,31.6897,10600.0
2008-05-12 13:20:00,45.34,45.35,45.32,45.34,11100.0,31.6967,31.7037,31.6827,31.6967,11100.0
2008-05-12 13:25:00,45.34,45.4,45.32,45.34,20200.0,31.6967,31.7386,31.6827,31.6967,20200.0
2008-05-12 13:30:00,45.34,45.39,45.29,45.34,13800.0,31.6967,31.7316,31.6617,31.6967,13800.0
2008-05-12 13:35:00,45.35,45.42,45.31,45.41,16200.0,31.7037,31.7526,31.6757,31.7456,16200.0
2008-05-12 13:40:00,45.42,45.47,45.4,45.47,20500.0,31.7526,31.7876,31.7386,31.7876,20500.0
2008-05-12 13:45:00,45.46,45.47,45.37,45.4,29000.0,31.7806,31.7876,31.7177,31.7386,29000.0
2008-05-12 13:50:00,45.4,45.41,45.37,45.4,22300.0,31.7386,31.7456,31.7177,31.7386,22300.0
2008-05-12 13:55:00,45.41,45.47,45.4,45.47,9900.0,31.7456,31.7876,31.7386,31.7876,9900.0
2008-05-12 14:00:00,45.46,45.48,45.4,45.42,19500.0,31.7806,31.7946,31.7386,31.7526,19500.0
2008-05-12 14:05:00,45.43,45.43,45.39,45.41,9900.0,31.7596,31.7596,31.7316,31.7456,9900.0
2008-05-12 14:10:00,45.41,45.47,45.36,45.47,40800.0,31.7456,31.7876,31.7107,31.7876,40800.0
2008-05-12 14:15:00,45.47,45.49,45.4,45.45,28300.0,31.7876,31.8015,31.7386,31.7736,28300.0
2008-05-12 14:20:00,45.43,45.48,45.33,45.36,44300.0,31.7596,31.7946,31.6897,31.7107,44300.0
2008-05-12 14:25:00,45.35,45.37,45.29,45.35,64100.0,31.7037,31.7177,31.6617,31.7037,64100.0
2008-05-12 14:30:00,45.36,45.48,45.36,45.42,45200.0,31.7107,31.7946,31.7107,31.7526,45200.0
2008-05-12 14:35:00,45.41,45.45,45.33,45.34,31700.0,31.7456,31.7736,31.6897,31.6967,31700.0
2008-05-12 14:40:00,45.34,45.39,45.32,45.33,27200.0,31.6967,31.7316,31.6827,31.6897,27200.0
2008-05-12 14:45:00,45.33,45.4,45.33,45.39,28500.0,31.6897,31.7386,31.6897,31.7316,28500.0
2008-05-12 14:50:00,45.4,45.45,45.35,45.42,63800.0,31.7386,31.7736,31.7037,31.7526,63800.0
2008-05-12 14:55:00,45.43,45.44,45.35,45.36,25200.0,31.7596,31.7666,31.7037,31.7107,25200.0
2008-05-12 15:00:00,45.36,45.4,45.29,45.38,66200.0,31.7107,31.7386,31.6617,31.7246,66200.0
2008-05-12 15:05:00,45.39,45.43,45.32,45.34,51800.0,31.7316,31.7596,31.6827,31.6967,51800.0
2008-05-12 15:10:00,45.34,45.36,45.25,45.25,31900.0,31.6967,31.7107,31.6338,31.6338,31900.0
2008-05-12 15:15:00,45.25,45.39,45.23,45.38,38800.0,31.6338,31.7316,31.6198,31.7246,38800.0
2008-05-12 15:20:00,45.38,45.47,45.38,45.43,65500.0,31.7246,31.7876,31.7246,31.7596,65500.0
2008-05-12 15:25:00,45.43,45.43,45.29,45.34,53300.0,31.7596,31.7596,31.6617,31.6967,53300.0
2008-05-12 15:30:00,45.34,45.37,45.26,45.33,63400.0,31.6967,31.7177,31.6408,31.6897,63400.0
2008-05-12 15:35:00,45.33,45.36,45.28,45.35,96200.0,31.6897,31.7107,31.6547,31.7037,96200.0
2008-05-12 15:40:00,45.34,45.35,45.22,45.29,115400.0,31.6967,31.7037,31.6128,31.6617,115400.0
2008-05-12 15:45:00,45.28,45.33,45.23,45.26,99500.0,31.6547,31.6897,31.6198,31.6408,99500.0
2008-05-12 15:50:00,45.26,45.3,45.26,45.27,95600.0,31.6408,31.6687,31.6408,31.6477,95600.0
2008-05-12 15:55:00,45.26,45.31,45.26,45.27,104000.0,31.6408,31.6757,31.6408,31.6477,104000.0
2008-05-13 09:30:00,44.2,44.63,44.19,44.35,224700.0,30.8997,31.2003,30.8927,31.0046,224700.0
2008-05-13 09:35:00,44.35,44.62,44.35,44.56,181100.0,31.0046,31.1933,31.0046,31.1514,181100.0
2008-05-13 09:40:00,44.57,44.68,44.44,44.46,151900.0,31.1584,31.2353,31.0675,31.0815,151900.0
2008-05-13 09:45:00,44.46,44.71,44.46,44.5,158900.0,31.0815,31.2563,31.0815,31.1095,158900.0
2008-05-13 09:50:00,44.5,44.79,44.47,44.7,159000.0,31.1095,31.3122,31.0885,31.2493,159000.0
2008-05-13 09:55:00,44.71,44.78,44.54,44.63,137900.0,31.2563,31.3052,31.1374,31.2003,137900.0
2008-05-13 10:00:00,44.63,44.68,44.46,44.5,194600.0,31.2003,31.2353,31.0815,31.1095,194600.0
2008-05-13 10:05:00,44.49,44.72,44.49,44.66,136700.0,31.1025,31.2632,31.1025,31.2213,136700.0
2008-05-13 10:10:00,44.67,44.71,44.42,44.45,169800.0,31.2283,31.2563,31.0535,31.0745,169800.0
2008-05-13 10:15:00,44.46,44.63,44.4,44.55,91300.0,31.0815,31.2003,31.0395,31.1444,91300.0
2008-05-13 10:20:00,44.55,44.55,44.41,44.49,70100.0,31.1444,31.1444,31.0465,31.1025,70100.0
2008-05-13 10:25:00,44.49,44.58,44.46,44.52,38700.0,31.1025,31.1654,31.0815,31.1234,38700.0
2008-05-13 10:30:00,44.54,44.65,44.52,44.57,81000.0,31.1374,31.2143,31.1234,31.1584,81000.0
2008-05-13 10:35:00,44.57,44.71,44.56,44.61,56200.0,31.1584,31.2563,31.1514,31.1863,56200.0
2008-05-13 10:40:00,44.64,44.69,44.54,44.62,59900.0,31.2073,31.2423,31.1374,31.1933,59900.0
2008-05-13 10:45:00,44.61,44.7,44.59,44.65,43300.0,31.1863,31.2493,31.1724,31.2143,43300.0
2008-05-13 10:50:00,44.65,44.92,44.64,44.87,200400.0,31.2143,31.4031,31.2073,31.3681,200400.0
2008-05-13 10:55:00,44.87,44.95,44.8,44.88,67700.0,31.3681,31.424,31.3192,31.3751,67700.0
2008-05-13 11:00:00,44.88,44.96,44.8,44.81,41600.0,31.3751,31.431,31.3192,31.3262,41600.0
2008-05-13 11:05:00,44.8,45.05,44.8,45.0,48300.0,31.3192,31.4939,31.3192,31.459,48300.0
2008-05-13 11:10:00,45.0,45.06,44.89,45.06,71100.0,31.459,31.5009,31.3821,31.5009,71100.0
2008-05-13 11:15:00,45.05,45.16,45.02,45.12,103900.0,31.4939,31.5708,31.473,31.5429,103900.0
2008-05-13 11:20:00,45.11,45.17,45.06,45.13,71900.0,31.5359,31.5778,31.5009,31.5499,71900.0
2008-05-13 11:25:00,45.13,45.14,45.01,45.14,49800.0,31.5499,31.5569,31.466,31.5569,49800.0
2008-05-13 11:30:00,45.14,45.22,45.13,45.21,58300.0,31.5569,31.6128,31.5499,31.6058,58300.0
2008-05-13 11:35:00,45.2,45.31,45.19,45.28,51300.0,31.5988,31.6757,31.5918,31.6547,51300.0
2008-05-13 11:40:00,45.28,45.29,45.21,45.27,56800.0,31.6547,31.6617,31.6058,31.6477,56800.0
2008-05-13 11:45:00,45.26,45.3,45.15,45.21,76500.0,31.6408,31.6687,31.5639,31.6058,76500.0
2008-05-13 11:50:00,45.22,45.28,45.16,45.19,42400.0,31.6128,31.6547,31.5708,31.5918,42400.0
2008-05-13 11:55:00,45.19,45.35,45.18,45.19,91700.0,31.5918,31.7037,31.5848,31.5918,91700.0
2008-05-13 12:00:00,45.19,45.19,45.0,45.01,82900.0,31.5918,31.5918,31.459,31.466,82900.0
2008-05-13 12:05:00,45.0,45.1,44.87,45.07,65900.0,31.459,31.5289,31.3681,31.5079,65900.0
2008-05-13 12:10:00,45.05,45.15,44.91,45.14,64600.0,31.4939,31.5639,31.3961,31.5569,64600.0
2008-05-13 12:15:00,45.15,45.17,44.93,44.97,41500.0,31.5639,31.5778,31.4101,31.438,41500.0
2008-05-13 12:20:00,44.98,45.01,44.92,44.94,20600.0,31.445,31.466,31.4031,31.417,20600.0
2008-05-13 12:25:00,44.95,44.99,44.93,44.98,14600.0,31.424,31.452,31.4101,31.445,14600.0
2008-05-13 12:30:00,44.98,44.98,44.89,44.92,24300.0,31.445,31.445,31.3821,31.4031,24300.0
2008-05-13 12:35:00,44.93,45.02,44.9,45.02,17700.0,31.4101,31.473,31.3891,31.473,17700.0
2008-05-13 12:40:00,45.02,45.02,44.89,44.91,26700.0,31.473,31.473,31.3821,31.3961,26700.0
2008-05-13 12:45:00,44.9,45.11,44.9,45.08,43300.0,31.3891,31.5359,31.3891,31.5149,43300.0
2008-05-13 12:50:00,45.08,45.1,45.01,45.09,21000.0,31.5149,31.5289,31.466,31.5219,21000.0
2008-05-13 12:55:00,45.06,45.14,45.06,45.07,16600.0,31.5009,31.5569,31.5009,31.5079,16600.0
2008-05-13 13:00:00,45.08,45.09,45.01,45.06,27400.0,31.5149,31.5219,31.466,31.5009,27400.0
2008-05-13 13:05:00,45.06,45.12,45.03,45.12,13300.0,31.5009,31.5429,31.48,31.5429,13300.0
2008-05-13 13:10:00,45.12,45.17,45.11,45.14,16800.0,31.5429,31.5778,31.5359,31.5569,16800.0
2008-05-13 13:15:00,45.14,45.18,45.1,45.18,11000.0,31.5569,31.5848,31.5289,31.5848,11000.0
2008-05-13 13:20:00,45.18,45.26,45.18,45.25,49500.0,31.5848,31.6408,31.5848,31.6338,49500.0
2008-05-13 13:25:00,45.25,45.26,45.18,45.25,29800.0,31.6338,31.6408,31.5848,31.6338,29800.0
2008-05-13 13:30:00,45.24,45.25,45.18,45.23,44500.0,31.6268,31.6338,31.5848,31.6198,44500.0
2008-05-13 13:35:00,45.22,45.25,45.17,45.19,26100.0,31.6128,31.6338,31.5778,31.5918,26100.0
2008-05-13 13:40:00,45.21,45.24,45.18,45.23,10600.0,31.6058,31.6268,31.5848,31.6198,10600.0
2008-05-13 13:45:00,45.23,45.25,45.21,45.21,16600.0,31.6198,31.6338,31.6058,31.6058,16600.0
2008-05-13 13:50:00,45.2,45.25,45.02,45.09,73500.0,31.5988,31.6338,31.473,31.5219,73500.0
2008-05-13 13:55:00,45.08,45.15,45.01,45.13,24300.0,31.5149,31.5639,31.466,31.5499,24300.0
2008-05-13 14:00:00,45.14,45.22,45.13,45.14,24700.0,31.5569,31.6128,31.5499,31.5569,24700.0
2008-05-13 14:05:00,45.14,45.16,45.08,45.1,63300.0,31.5569,31.5708,31.5149,31.5289,63300.0
2008-05-13 14:10:00,45.1,45.19,45.09,45.14,33100.0,31.5289,31.5918,31.5219,31.5569,33100.0
2008-05-13 14:15:00,45.14,45.21,45.13,45.17,43600.0,31.5569,31.6058,31.5499,31.5778,43600.0
2008-05-13 14:20:00,45.17,45.27,45.17,45.23,52700.0,31.5778,31.6477,31.5778,31.6198,52700.0
2008-05-13 14:25:00,45.23,45.23,45.12,45.12,51300.0,31.6198,31.6198,31.5429,31.5429,51300.0
2008-05-13 14:30:00,45.13,45.2,45.12,45.16,44800.0,31.5499,31.5988,31.5429,31.5708,44800.0
2008-05-13 14:35:00,45.16,45.17,45.1,45.15,42500.0,31.5708,31.5778,31.5289,31.5639,42500.0
2008-05-13 14:40:00,45.15,45.19,45.09,45.13,53800.0,31.5639,31.5918,31.5219,31.5499,53800.0
2008-05-13 14:45:00,45.13,45.13,44.98,45.03,67600.0,31.5499,31.5499,31.445,31.48,67600.0
2008-05-13 14:50:00,45.03,45.09,45.03,45.04,24900.0,31.48,31.5219,31.48,31.487,24900.0
2008-05-13 14:55:00,45.03,45.12,45.03,45.05,21200.0,31.48,31.5429,31.48,31.4939,21200.0
2008-05-13 15:00:00,45.05,45.11,45.01,45.09,26600.0,31.4939,31.5359,31.466,31.5219,26600.0
2008-05-13 15:05:00,45.09,45.13,45.09,45.11,15800.0,31.5219,31.5499,31.5219,31.5359,15800.0
2008-05-13 15:10:00,45.1,45.13,45.01,45.01,28000.0,31.5289,31.5499,31.466,31.466,28000.0
2008-05-13 15:15:00,45.01,45.05,44.97,44.99,37900.0,31.466,31.4939,31.438,31.452,37900.0
2008-05-13 15:20:00,44.99,45.03,44.97,45.0,57000.0,31.452,31.48,31.438,31.459,57000.0
2008-05-13 15:25:00,44.99,45.0,44.87,44.94,43400.0,31.452,31.459,31.3681,31.417,43400.0
2008-05-13 15:30:00,44.94,44.96,44.84,44.84,87800.0,31.417,31.431,31.3471,31.3471,87800.0
2008-05-13 15:35:00,44.85,44.95,44.84,44.95,90700.0,31.3541,31.424,31.3471,31.424,90700.0
2008-05-13 15:40:00,44.95,44.95,44.92,44.94,72600.0,31.424,31.424,31.4031,31.417,72600.0
2008-05-13 15:45:00,44.93,44.96,44.9,44.93,75900.0,31.4101,31.431,31.3891,31.4101,75900.0
2008-05-13 15:50:00,44.93,44.98,44.92,44.98,114400.0,31.4101,31.445,31.4031,31.445,114400.0
2008-05-13 15:55:00,44.97,45.04,44.94,44.97,143100.0,31.438,31.487,31.417,31.438,143100.0
2008-05-14 09:30:00,45.23,45.28,45.16,45.21,53400.0,31.6198,31.6547,31.5708,31.6058,53400.0
2008-05-14 09:35:00,45.24,45.3,44.94,44.95,77600.0,31.6268,31.6687,31.417,31.424,77600.0
2008-05-14 09:40:00,44.95,44.99,44.83,44.9,49800.0,31.424,31.452,31.3401,31.3891,49800.0
2008-05-14 09:45:00,44.91,45.07,44.9,45.05,93400.0,31.3961,31.5079,31.3891,31.4939,93400.0
2008-05-14 09:50:00,45.04,45.1,44.88,44.94,71500.0,31.487,31.5289,31.3751,31.417,71500.0
2008-05-14 09:55:00,44.94,45.1,44.91,45.09,59900.0,31.417,31.5289,31.3961,31.5219,59900.0
2008-05-14 10:00:00,45.1,45.25,45.09,45.16,76600.0,31.5289,31.6338,31.5219,31.5708,76600.0
2008-05-14 10:05:00,45.15,45.19,45.06,45.12,53500.0,31.5639,31.5918,31.5009,31.5429,53500.0
2008-05-14 10:10:00,45.12,45.38,45.12,45.33,98000.0,31.5429,31.7246,31.5429,31.6897,98000.0
2008-05-14 10:15:00,45.33,45.37,45.25,45.33,52500.0,31.6897,31.7177,31.6338,31.6897,52500.0
2008-05-14 10:20:00,45.31,45.35,45.25,45.35,45000.0,31.6757,31.7037,31.6338,31.7037,45000.0
2008-05-14 10:25:00,45.34,45.37,45.24,45.3,77800.0,31.6967,31.7177,31.6268,31.6687,77800.0
2008-05-14 10:30:00,45.3,45.49,45.14,45.48,185300.0,31.6687,31.8015,31.5569,31.7946,185300.0
2008-05-14 10:35:00,45.47,45.5,45.36,45.44,128700.0,31.7876,31.8085,31.7107,31.7666,128700.0
2008-05-14 10:40:00,45.44,45.46,45.34,45.4,69400.0,31.7666,31.7806,31.6967,31.7386,69400.0
2008-05-14 10:45:00,45.41,45.49,45.3,45.45,64900.0,31.7456,31.8015,31.6687,31.7736,64900.0
2008-05-14 10:50:00,45.46,45.49,45.4,45.46,68700.0,31.7806,31.8015,31.7386,31.7806,68700.0
2008-05-14 10:55:00,45.48,45.55,45.4,45.42,66600.0,31.7946,31.8435,31.7386,31.7526,66600.0
2008-05-14 11:00:00,45.42,45.55,45.42,45.45,74200.0,31.7526,31.8435,31.7526,31.7736,74200.0
2008-05-14 11:05:00,45.44,45.47,45.35,45.38,25400.0,31.7666,31.7876,31.7037,31.7246,25400.0
2008-05-14 11:10:00,45.36,45.49,45.36,45.42,27300.0,31.7107,31.8015,31.7107,31.7526,27300.0
2008-05-14 11:15:00,45.42,45.44,45.37,45.43,56400.0,31.7526,31.7666,31.7177,31.7596,56400.0
2008-05-14 11:20:00,45.43,45.43,45.41,45.42,36800.0,31.7596,31.7596,31.7456,31.7526,36800.0
2008-05-14 11:25:00,45.42,45.47,45.4,45.42,54800.0,31.7526,31.7876,31.7386,31.7526,54800.0
2008-05-14 11:30:00,45.43,45.5,45.38,45.39,55400.0,31.7596,31.8085,31.7246,31.7316,55400.0
2008-05-14 11:35:00,45.38,45.44,45.33,45.37,49100.0,31.7246,31.7666,31.6897,31.7177,49100.0
2008-05-14 11:40:00,45.37,45.48,45.37,45.43,60700.0,31.7177,31.7946,31.7177,31.7596,60700.0
2008-05-14 11:45:00,45.44,45.45,45.36,45.44,71900.0,31.7666,31.7736,31.7107,31.7666,71900.0
2008-05-14 11:50:00,45.44,45.47,45.41,45.42,26700.0,31.7666,31.7876,31.7456,31.7526,26700.0
2008-05-14 11:55:00,45.42,45.45,45.4,45.42,38800.0,31.7526,31.7736,31.7386,31.7526,38800.0
2008-05-14 12:00:00,45.42,45.46,45.35,45.4,44600.0,31.7526,31.7806,31.7037,31.7386,44600.0
2008-05-14 12:05:00,45.41,45.49,45.04,45.48,34600.0,31.7456,31.8015,31.487,31.7946,34600.0
2008-05-14 12:10:00,45.48,45.5,45.39,45.45,48100.0,31.7946,31.8085,31.7316,31.7736,48100.0
2008-05-14 12:15:00,45.45,45.51,45.44,45.49,57600.0,31.7736,31.8155,31.7666,31.8015,57600.0
2008-05-14 12:20:00,45.48,45.51,45.46,45.49,12500.0,31.7946,31.8155,31.7806,31.8015,12500.0
2008-05-14 12:25:00,45.5,45.55,45.47,45.47,39700.0,31.8085,31.8435,31.7876,31.7876,39700.0
2008-05-14 12:30:00,45.47,45.51,45.46,45.5,11900.0,31.7876,31.8155,31.7806,31.8085,11900.0
2008-05-14 12:35:00,45.51,45.55,45.47,45.53,18000.0,31.8155,31.8435,31.7876,31.8295,18000.0
2008-05-14 12:40:00,45.53,45.55,45.52,45.54,13300.0,31.8295,31.8435,31.8225,31.8365,13300.0
2008-05-14 12:45:00,45.54,45.55,45.51,45.55,22400.0,31.8365,31.8435,31.8155,31.8435,22400.0
2008-05-14 12:50:00,45.54,45.55,45.48,45.49,23500.0,31.8365,31.8435,31.7946,31.8015,23500.0
2008-05-14 12:55:00,45.49,45.54,45.48,45.54,15600.0,31.8015,31.8365,31.7946,31.8365,15600.0
2008-05-14 13:00:00,45.54,45.58,45.54,45.55,35500.0,31.8365,31.8645,31.8365,31.8435,35500.0
2008-05-14 13:05:00,45.54,45.67,45.54,45.65,68200.0,31.8365,31.9274,31.8365,31.9134,68200.0
2008-05-14 13:10:00,45.66,45.68,45.65,45.67,17500.0,31.9204,31.9344,31.9134,31.9274,17500.0
2008-05-14 13:15:00,45.68,45.69,45.63,45.63,37400.0,31.9344,31.9414,31.8994,31.8994,37400.0
2008-05-14 13:20:00,45.64,45.64,45.57,45.62,22000.0,31.9064,31.9064,31.8575,31.8924,22000.0
2008-05-14 13:25:00,45.62,45.71,45.61,45.7,35400.0,31.8924,31.9553,31.8854,31.9484,35400.0
2008-05-14 13:30:00,45.71,45.77,45.7,45.77,39400.0,31.9553,31.9973,31.9484,31.9973,39400.0
2008-05-14 13:35:00,45.76,45.76,45.71,45.74,22900.0,31.9903,31.9903,31.9553,31.9763,22900.0
2008-05-14 13:40:00,45.74,45.74,45.7,45.7,18500.0,31.9763,31.9763,31.9484,31.9484,18500.0
2008-05-14 13:45:00,45.71,45.73,45.65,45.67,27900.0,31.9553,31.9693,31.9134,31.9274,27900.0
2008-05-14 13:50:00,45.67,45.67,45.62,45.64,15800.0,31.9274,31.9274,31.8924,31.9064,15800.0
2008-05-14 13:55:00,45.64,45.65,45.55,45.58,15300.0,31.9064,31.9134,31.8435,31.8645,15300.0
2008-05-14 14:00:00,45.58,45.63,45.55,45.61,50000.0,31.8645,31.8994,31.8435,31.8854,50000.0
2008-05-14 14:05:00,45.6,45.61,45.53,45.55,38600.0,31.8784,31.8854,31.8295,31.8435,38600.0
2008-05-14 14:10:00,45.56,45.57,45.53,45.54,23700.0,31.8505,31.8575,31.8295,31.8365,23700.0
2008-05-14 14:15:00,45.54,45.55,45.51,45.54,22700.0,31.8365,31.8435,31.8155,31.8365,22700.0
2008-05-14 14:20:00,45.54,45.59,45.52,45.55,32400.0,31.8365,31.8715,31.8225,31.8435,32400.0
2008-05-14 14:25:00,45.54,45.6,45.52,45.56,225300.0,31.8365,31.8784,31.8225,31.8505,225300.0
2008-05-14 14:30:00,45.57,45.62,45.57,45.57,29700.0,31.8575,31.8924,31.8575,31.8575,29700.0
2008-05-14 14:35:00,45.57,45.61,45.54,45.55,45600.0,31.8575,31.8854,31.8365,31.8435,45600.0
2008-05-14 14:40:00,45.56,45.56,45.5,45.55,50400.0,31.8505,31.8505,31.8085,31.8435,50400.0
2008-05-14 14:45:00,45.55,45.56,45.51,45.51,21700.0,31.8435,31.8505,31.8155,31.8155,21700.0
2008-05-14 14:50:00,45.51,45.53,45.48,45.5,36600.0,31.8155,31.8295,31.7946,31.8085,36600.0
2008-05-14 14:55:00,45.5,45.5,45.43,45.44,44900.0,31.8085,31.8085,31.7596,31.7666,44900.0
2008-05-14 15:00:00,45.43,45.48,45.4,45.42,43600.0,31.7596,31.7946,31.7386,31.7526,43600.0
2008-05-14 15:05:00,45.41,45.45,45.38,45.39,35800.0,31.7456,31.7736,31.7246,31.7316,35800.0
2008-05-14 15:10:00,45.41,45.43,45.36,45.4,42700.0,31.7456,31.7596,31.7107,31.7386,42700.0
2008-05-14 15:15:00,45.38,45.4,45.35,45.37,27500.0,31.7246,31.7386,31.7037,31.7177,27500.0
2008-05-14 15:20:00,45.37,45.39,45.28,45.28,82000.0,31.7177,31.7316,31.6547,31.6547,82000.0
2008-05-14 15:25:00,45.28,45.33,45.25,45.27,81600.0,31.6547,31.6897,31.6338,31.6477,81600.0
2008-05-14 15:30:00,45.27,45.27,45.2,45.22,50300.0,31.6477,31.6477,31.5988,31.6128,50300.0
2008-05-14 15:35:00,45.22,45.22,45.09,45.12,81300.0,31.6128,31.6128,31.5219,31.5429,81300.0
2008-05-14 15:40:00,45.11,45.12,44.96,44.97,125800.0,31.5359,31.5429,31.431,31.438,125800.0
2008-05-14 15:45:00,44.98,45.11,44.96,45.04,160600.0,31.445,31.5359,31.431,31.487,160600.0
2008-05-14 15:50:00,45.04,45.11,45.03,45.07,200000.0,31.487,31.5359,31.48,31.5079,200000.0
2008-05-14 15:55:00,45.07,45.17,45.03,45.07,332300.0,31.5079,31.5778,31.48,31.5079,332300.0
2008-05-15 09:30:00,46.0,46.2,45.78,45.78,205700.0,32.1581,32.2979,32.0043,32.0043,205700.0
2008-05-15 09:35:00,45.82,46.14,45.79,45.98,163400.0,32.0322,32.256,32.0113,32.1441,163400.0
2008-05-15 09:40:00,45.99,46.13,45.83,46.09,185500.0,32.1511,32.249,32.0392,32.221,185500.0
2008-05-15 09:45:00,46.09,46.25,45.98,46.0,114200.0,32.221,32.3329,32.1441,32.1581,114200.0
2008-05-15 09:50:00,46.0,46.09,45.98,46.05,127800.0,32.1581,32.221,32.1441,32.193,127800.0
2008-05-15 09:55:00,46.06,46.2,46.04,46.2,68000.0,32.2,32.2979,32.186,32.2979,68000.0
2008-05-15 10:00:00,46.2,46.31,46.05,46.29,129200.0,32.2979,32.3748,32.193,32.3608,129200.0
2008-05-15 10:05:00,46.29,46.4,46.27,46.33,97900.0,32.3608,32.4377,32.3468,32.3888,97900.0
2008-05-15 10:10:00,46.32,46.42,46.28,46.41,98400.0,32.3818,32.4517,32.3538,32.4447,98400.0
2008-05-15 10:15:00,46.41,46.42,46.21,46.21,73100.0,32.4447,32.4517,32.3049,32.3049,73100.0
2008-05-15 10:20:00,46.22,46.22,46.14,46.18,60300.0,32.3119,32.3119,32.256,32.2839,60300.0
2008-05-15 10:25:00,46.17,46.33,46.17,46.32,89000.0,32.2769,32.3888,32.2769,32.3818,89000.0
2008-05-15 10:30:00,46.32,46.34,46.17,46.25,112000.0,32.3818,32.3958,32.2769,32.3329,112000.0
2008-05-15 10:35:00,46.25,46.39,46.24,46.39,63900.0,32.3329,32.4307,32.3259,32.4307,63900.0
2008-05-15 10:40:00,46.38,46.49,46.35,46.49,67500.0,32.4237,32.5006,32.4028,32.5006,67500.0
2008-05-15 10:45:00,46.5,46.7,46.48,46.67,218100.0,32.5076,32.6474,32.4936,32.6265,218100.0
2008-05-15 10:50:00,46.67,46.75,46.64,46.69,82400.0,32.6265,32.6824,32.6055,32.6405,82400.0
2008-05-15 10:55:00,46.68,46.71,46.57,46.68,68100.0,32.6335,32.6544,32.5566,32.6335,68100.0
2008-05-15 11:00:00,46.69,46.69,46.58,46.64,105000.0,32.6405,32.6405,32.5636,32.6055,105000.0
2008-05-15 11:05:00,46.65,46.82,46.65,46.81,62200.0,32.6125,32.7313,32.6125,32.7243,62200.0
2008-05-15 11:10:00,46.8,46.82,46.71,46.77,120100.0,32.7174,32.7313,32.6544,32.6964,120100.0
2008-05-15 11:15:00,46.77,46.94,46.75,46.94,122000.0,32.6964,32.8152,32.6824,32.8152,122000.0
2008-05-15 11:20:00,46.93,46.94,46.77,46.78,91100.0,32.8082,32.8152,32.6964,32.7034,91100.0
2008-05-15 11:25:00,46.77,46.87,46.7,46.85,63000.0,32.6964,32.7663,32.6474,32.7523,63000.0
2008-05-15 11:30:00,46.86,46.94,46.79,46.93,72100.0,32.7593,32.8152,32.7104,32.8082,72100.0
2008-05-15 11:35:00,46.92,47.0,46.91,46.97,62900.0,32.8012,32.8572,32.7943,32.8362,62900.0
2008-05-15 11:40:00,46.96,46.97,46.85,46.85,51000.0,32.8292,32.8362,32.7523,32.7523,51000.0
2008-05-15 11:45:00,46.85,46.89,46.82,46.82,47600.0,32.7523,32.7803,32.7313,32.7313,47600.0
2008-05-15 11:50:00,46.83,46.93,46.83,46.88,60800.0,32.7383,32.8082,32.7383,32.7733,60800.0
2008-05-15 11:55:00,46.89,46.99,46.89,46.96,64400.0,32.7803,32.8502,32.7803,32.8292,64400.0
2008-05-15 12:00:00,46.95,46.98,46.86,46.88,53800.0,32.8222,32.8432,32.7593,32.7733,53800.0
2008-05-15 12:05:00,46.88,46.88,46.66,46.7,68600.0,32.7733,32.7733,32.6195,32.6474,68600.0
2008-05-15 12:10:00,46.69,46.75,46.61,46.63,99300.0,32.6405,32.6824,32.5845,32.5985,99300.0
2008-05-15 12:15:00,46.63,46.66,46.55,46.56,72500.0,32.5985,32.6195,32.5426,32.5496,72500.0
2008-05-15 12:20:00,46.56,46.56,46.41,46.48,80200.0,32.5496,32.5496,32.4447,32.4936,80200.0
2008-05-15 12:25:00,46.48,46.57,46.45,46.46,68800.0,32.4936,32.5566,32.4727,32.4797,68800.0
2008-05-15 12:30:00,46.46,46.58,46.41,46.54,77200.0,32.4797,32.5636,32.4447,32.5356,77200.0
2008-05-15 12:35:00,46.51,46.54,46.36,46.37,50900.0,32.5146,32.5356,32.4098,32.4167,50900.0
2008-05-15 12:40:00,46.37,46.38,46.26,46.27,71800.0,32.4167,32.4237,32.3398,32.3468,71800.0
2008-05-15 12:45:00,46.27,46.3,46.2,46.24,56400.0,32.3468,32.3678,32.2979,32.3259,56400.0
2008-05-15 12:50:00,46.23,46.41,46.23,46.39,42600.0,32.3189,32.4447,32.3189,32.4307,42600.0
2008-05-15 12:55:00,46.39,46.41,46.3,46.31,35300.0,32.4307,32.4447,32.3678,32.3748,35300.0
2008-05-15 13:00:00,46.3,46.4,46.22,46.25,49600.0,32.3678,32.4377,32.3119,32.3329,49600.0
2008-05-15 13:05:00,46.23,46.23,46.02,46.15,89100.0,32.3189,32.3189,32.1721,32.2629,89100.0
2008-05-15 13:10:00,46.15,46.2,46.03,46.04,47700.0,32.2629,32.2979,32.1791,32.186,47700.0
2008-05-15 13:15:00,46.05,46.23,46.01,46.21,52700.0,32.193,32.3189,32.1651,32.3049,52700.0
2008-05-15 13:20:00,46.21,46.29,46.19,46.22,49700.0,32.3049,32.3608,32.2909,32.3119,49700.0
2008-05-15 13:25:00,46.22,46.27,46.2,46.26,50200.0,32.3119,32.3468,32.2979,32.3398,50200.0
2008-05-15 13:30:00,46.26,46.34,46.21,46.33,44200.0,32.3398,32.3958,32.3049,32.3888,44200.0
2008-05-15 13:35:00,46.33,46.5,46.33,46.46,57300.0,32.3888,32.5076,32.3888,32.4797,57300.0
2008-05-15 13:40:00,46.46,46.5,46.32,46.33,42800.0,32.4797,32.5076,32.3818,32.3888,42800.0
2008-05-15 13:45:00,46.32,46.35,46.22,46.31,47500.0,32.3818,32.4028,32.3119,32.3748,47500.0
2008-05-15 13:50:00,46.31,46.44,46.28,46.41,37500.0,32.3748,32.4657,32.3538,32.4447,37500.0
2008-05-15 13:55:00,46.4,46.52,46.4,46.45,34400.0,32.4377,32.5216,32.4377,32.4727,34400.0
2008-05-15 14:00:00,46.44,46.52,46.41,46.49,81100.0,32.4657,32.5216,32.4447,32.5006,81100.0
2008-05-15 14:05:00,46.49,46.49,46.41,46.45,62900.0,32.5006,32.5006,32.4447,32.4727,62900.0
2008-05-15 14:10:00,46.45,46.51,46.43,46.5,44700.0,32.4727,32.5146,32.4587,32.5076,44700.0
2008-05-15 14:15:00,46.5,46.52,46.47,46.52,38600.0,32.5076,32.5216,32.4867,32.5216,38600.0
2008-05-15 14:20:00,46.51,46.64,46.49,46.59,62600.0,32.5146,32.6055,32.5006,32.5705,62600.0
2008-05-15 14:25:00,46.6,46.65,46.56,46.65,76800.0,32.5775,32.6125,32.5496,32.6125,76800.0
2008-05-15 14:30:00,46.64,46.64,46.55,46.56,53700.0,32.6055,32.6055,32.5426,32.5496,53700.0
2008-05-15 14:35:00,46.56,46.56,46.52,46.55,41900.0,32.5496,32.5496,32.5216,32.5426,41900.0
2008-05-15 14:40:00,46.55,46.55,46.5,46.53,45800.0,32.5426,32.5426,32.5076,32.5286,45800.0
2008-05-15 14:45:00,46.54,46.57,46.54,46.56,44000.0,32.5356,32.5566,32.5356,32.5496,44000.0
2008-05-15 14:50:00,46.56,46.65,46.56,46.61,47500.0,32.5496,32.6125,32.5496,32.5845,47500.0
2008-05-15 14:55:00,46.61,46.61,46.56,46.6,31500.0,32.5845,32.5845,32.5496,32.5775,31500.0
2008-05-15 15:00:00,46.6,46.65,46.52,46.55,65200.0,32.5775,32.6125,32.5216,32.5426,65200.0
2008-05-15 15:05:00,46.56,46.64,46.55,46.64,29900.0,32.5496,32.6055,32.5426,32.6055,29900.0
2008-05-15 15:10:00,46.64,46.71,46.64,46.67,88300.0,32.6055,32.6544,32.6055,32.6265,88300.0
2008-05-15 15:15:00,46.67,46.7,46.6,46.61,41400.0,32.6265,32.6474,32.5775,32.5845,41400.0
2008-05-15 15:20:00,46.61,46.63,46.55,46.57,79900.0,32.5845,32.5985,32.5426,32.5566,79900.0
2008-05-15 15:25:00,46.58,46.72,46.58,46.65,48000.0,32.5636,32.6614,32.5636,32.6125,48000.0
2008-05-15 15:30:00,46.65,46.65,46.57,46.61,58900.0,32.6125,32.6125,32.5566,32.5845,58900.0
2008-05-15 15:35:00,46.6,46.67,46.56,46.59,91000.0,32.5775,32.6265,32.5496,32.5705,91000.0
2008-05-15 15:40:00,46.58,46.7,46.58,46.67,149300.0,32.5636,32.6474,32.5636,32.6265,149300.0
2008-05-15 15:45:00,46.66,46.75,46.62,46.75,139800.0,32.6195,32.6824,32.5915,32.6824,139800.0
2008-05-15 15:50:00,46.75,46.78,46.74,46.76,155400.0,32.6824,32.7034,32.6754,32.6894,155400.0
2008-05-15 15:55:00,46.77,46.8,46.67,46.75,206000.0,32.6964,32.7174,32.6265,32.6824,206000.0
2008-05-16 09:30:00,47.51,47.95,47.31,47.48,638600.0,33.2137,33.5213,33.0739,33.1927,638600.0
2008-05-16 09:35:00,47.49,47.6,47.34,47.57,193100.0,33.1997,33.2766,33.0949,33.2557,193100.0
2008-05-16 09:40:00,47.57,47.7,47.48,47.58,207700.0,33.2557,33.3465,33.1927,33.2626,207700.0
2008-05-16 09:45:00,47.58,47.7,47.4,47.45,155400.0,33.2626,33.3465,33.1368,33.1718,155400.0
2008-05-16 09:50:00,47.45,47.76,47.45,47.73,227700.0,33.1718,33.3885,33.1718,33.3675,227700.0
2008-05-16 09:55:00,47.72,48.21,47.71,48.02,641800.0,33.3605,33.7031,33.3535,33.5702,641800.0
2008-05-16 10:00:00,48.0,48.03,47.72,47.79,193800.0,33.5563,33.5772,33.3605,33.4095,193800.0
2008-05-16 10:05:00,47.77,47.79,47.68,47.75,112200.0,33.3955,33.4095,33.3326,33.3815,112200.0
2008-05-16 10:10:00,47.75,47.76,47.65,47.67,125600.0,33.3815,33.3885,33.3116,33.3256,125600.0
2008-05-16 10:15:00,47.66,47.94,47.66,47.91,108400.0,33.3186,33.5143,33.3186,33.4933,108400.0
2008-05-16 10:20:00,47.92,47.99,47.88,47.94,111900.0,33.5003,33.5493,33.4724,33.5143,111900.0
2008-05-16 10:25:00,47.94,47.99,47.8,47.97,130500.0,33.5143,33.5493,33.4164,33.5353,130500.0
2008-05-16 10:30:00,47.97,48.0,47.81,47.99,218100.0,33.5353,33.5563,33.4234,33.5493,218100.0
2008-05-16 10:35:00,47.99,48.17,47.97,48.09,264800.0,33.5493,33.6751,33.5353,33.6192,264800.0
2008-05-16 10:40:00,48.1,48.19,48.0,48.15,114600.0,33.6262,33.6891,33.5563,33.6611,114600.0
2008-05-16 10:45:00,48.15,48.24,48.1,48.2,120300.0,33.6611,33.724,33.6262,33.6961,120300.0
2008-05-16 10:50:00,48.19,48.25,48.17,48.18,107600.0,33.6891,33.731,33.6751,33.6821,107600.0
2008-05-16 10:55:00,48.18,48.25,48.15,48.24,93100.0,33.6821,33.731,33.6611,33.724,93100.0
2008-05-16 11:00:00,48.23,48.3,48.13,48.14,109100.0,33.7171,33.766,33.6471,33.6541,109100.0
2008-05-16 11:05:00,48.14,48.37,48.11,48.34,89300.0,33.6541,33.8149,33.6332,33.794,89300.0
2008-05-16 11:10:00,48.35,48.4,48.27,48.33,159800.0,33.8009,33.8359,33.745,33.787,159800.0
2008-05-16 11:15:00,48.31,48.35,48.22,48.34,87600.0,33.773,33.8009,33.7101,33.794,87600.0
2008-05-16 11:20:00,48.33,48.4,48.29,48.34,99400.0,33.787,33.8359,33.759,33.794,99400.0
2008-05-16 11:25:00,48.34,48.38,48.29,48.35,85900.0,33.794,33.8219,33.759,33.8009,85900.0
2008-05-16 11:30:00,48.35,48.36,48.29,48.3,70900.0,33.8009,33.8079,33.759,33.766,70900.0
2008-05-16 11:35:00,48.3,48.36,48.29,48.33,67600.0,33.766,33.8079,33.759,33.787,67600.0
2008-05-16 11:40:00,48.33,48.4,48.2,48.23,133400.0,33.787,33.8359,33.6961,33.7171,133400.0
2008-05-16 11:45:00,48.24,48.48,48.2,48.47,537000.0,33.724,33.8918,33.6961,33.8848,537000.0
2008-05-16 11:50:00,48.48,48.55,48.38,48.55,138500.0,33.8918,33.9408,33.8219,33.9408,138500.0
2008-05-16 11:55:00,48.54,48.62,48.45,48.49,146100.0,33.9338,33.9897,33.8709,33.8988,146100.0
2008-05-16 12:00:00,48.49,48.51,48.45,48.46,77000.0,33.8988,33.9128,33.8709,33.8778,77000.0
2008-05-16 12:05:00,48.45,48.47,48.39,48.43,73400.0,33.8709,33.8848,33.8289,33.8569,73400.0
2008-05-16 12:10:00,48.43,48.61,48.41,48.57,120500.0,33.8569,33.9827,33.8429,33.9547,120500.0
2008-05-16 12:15:00,48.57,48.62,48.51,48.6,88900.0,33.9547,33.9897,33.9128,33.9757,88900.0
2008-05-16 12:20:00,48.6,48.63,48.53,48.55,105700.0,33.9757,33.9967,33.9268,33.9408,105700.0
2008-05-16 12:25:00,48.55,48.56,48.4,48.42,82200.0,33.9408,33.9478,33.8359,33.8499,82200.0
2008-05-16 12:30:00,48.4,48.55,48.36,48.55,139400.0,33.8359,33.9408,33.8079,33.9408,139400.0
2008-05-16 12:35:00,48.55,48.58,48.46,48.49,51000.0,33.9408,33.9617,33.8778,33.8988,51000.0
2008-05-16 12:40:00,48.49,48.62,48.49,48.5,47100.0,33.8988,33.9897,33.8988,33.9058,47100.0
2008-05-16 12:45:00,48.5,48.56,48.39,48.55,152800.0,33.9058,33.9478,33.8289,33.9408,152800.0
2008-05-16 12:50:00,48.54,48.55,48.36,48.39,71900.0,33.9338,33.9408,33.8079,33.8289,71900.0
2008-05-16 12:55:00,48.39,48.46,48.39,48.43,39400.0,33.8289,33.8778,33.8289,33.8569,39400.0
2008-05-16 13:00:00,48.43,48.44,48.31,48.34,86100.0,33.8569,33.8639,33.773,33.794,86100.0
2008-05-16 13:05:00,48.32,48.35,48.26,48.3,54300.0,33.78,33.8009,33.738,33.766,54300.0
2008-05-16 13:10:00,48.31,48.31,48.19,48.27,171200.0,33.773,33.773,33.6891,33.745,171200.0
2008-05-16 13:15:00,48.27,48.33,48.25,48.27,39000.0,33.745,33.787,33.731,33.745,39000.0
2008-05-16 13:20:00,48.27,48.35,48.25,48.34,46700.0,33.745,33.8009,33.731,33.794,46700.0
2008-05-16 13:25:00,48.32,48.39,48.29,48.33,45100.0,33.78,33.8289,33.759,33.787,45100.0
2008-05-16 13:30:00,48.32,48.36,48.28,48.31,45700.0,33.78,33.8079,33.752,33.773,45700.0
2008-05-16 13:35:00,48.32,48.39,48.25,48.33,48600.0,33.78,33.8289,33.731,33.787,48600.0
2008-05-16 13:40:00,48.32,48.36,48.31,48.33,28700.0,33.78,33.8079,33.773,33.787,28700.0
2008-05-16 13:45:00,48.32,48.45,48.32,48.44,33000.0,33.78,33.8709,33.78,33.8639,33000.0
2008-05-16 13:50:00,48.44,48.56,48.44,48.55,66100.0,33.8639,33.9478,33.8639,33.9408,66100.0
2008-05-16 13:55:00,48.56,48.63,48.55,48.63,94400.0,33.9478,33.9967,33.9408,33.9967,94400.0
2008-05-16 14:00:00,48.63,48.69,48.5,48.68,277100.0,33.9967,34.0386,33.9058,34.0316,277100.0
2008-05-16 14:05:00,48.69,48.78,48.65,48.67,113500.0,34.0386,34.1015,34.0107,34.0247,113500.0
2008-05-16 14:10:00,48.67,48.77,48.65,48.65,114500.0,34.0247,34.0946,34.0107,34.0107,114500.0
2008-05-16 14:15:00,48.64,48.72,48.62,48.72,35900.0,34.0037,34.0596,33.9897,34.0596,35900.0
2008-05-16 14:20:00,48.72,48.79,48.71,48.71,59800.0,34.0596,34.1085,34.0526,34.0526,59800.0
2008-05-16 14:25:00,48.71,48.8,48.71,48.76,62500.0,34.0526,34.1155,34.0526,34.0876,62500.0
2008-05-16 14:30:00,48.77,48.79,48.73,48.77,44900.0,34.0946,34.1085,34.0666,34.0946,44900.0
2008-05-16 14:35:00,48.77,48.95,48.77,48.94,105800.0,34.0946,34.2204,34.0946,34.2134,105800.0
2008-05-16 14:40:00,48.94,48.97,48.93,48.96,142100.0,34.2134,34.2344,34.2064,34.2274,142100.0
2008-05-16 14:45:00,48.95,48.97,48.91,48.91,115000.0,34.2204,34.2344,34.1924,34.1924,115000.0
2008-05-16 14:50:00,48.91,48.97,48.89,48.94,105600.0,34.1924,34.2344,34.1784,34.2134,105600.0
2008-05-16 14:55:00,48.95,48.96,48.9,48.94,83200.0,34.2204,34.2274,34.1854,34.2134,83200.0
2008-05-16 15:00:00,48.93,48.94,48.81,48.83,132200.0,34.2064,34.2134,34.1225,34.1365,132200.0
2008-05-16 15:05:00,48.83,48.94,48.78,48.91,92000.0,34.1365,34.2134,34.1015,34.1924,92000.0
2008-05-16 15:10:00,48.91,48.94,48.83,48.85,100000.0,34.1924,34.2134,34.1365,34.1505,100000.0
2008-05-16 15:15:00,48.85,48.96,48.84,48.95,121600.0,34.1505,34.2274,34.1435,34.2204,121600.0
2008-05-16 15:20:00,48.96,48.98,48.88,48.93,136400.0,34.2274,34.2414,34.1715,34.2064,136400.0
2008-05-16 15:25:00,48.92,48.94,48.78,48.84,138200.0,34.1994,34.2134,34.1015,34.1435,138200.0
2008-05-16 15:30:00,48.84,48.85,48.74,48.78,126800.0,34.1435,34.1505,34.0736,34.1015,126800.0
2008-05-16 15:35:00,48.78,48.88,48.73,48.88,184200.0,34.1015,34.1715,34.0666,34.1715,184200.0
2008-05-16 15:40:00,48.87,49.03,48.87,48.99,251800.0,34.1645,34.2763,34.1645,34.2484,251800.0
2008-05-16 15:45:00,49.0,49.0,48.87,48.89,233200.0,34.2553,34.2553,34.1645,34.1784,233200.0
2008-05-16 15:50:00,48.89,48.91,48.8,48.81,297000.0,34.1784,34.1924,34.1155,34.1225,297000.0
2008-05-16 15:55:00,48.81,48.88,48.73,48.84,263700.0,34.1225,34.1715,34.0666,34.1435,263700.0
2008-05-19 09:30:00,49.24,49.52,49.23,49.3,177800.0,34.4231,34.6189,34.4161,34.4651,177800.0
2008-05-19 09:35:00,49.3,49.5,49.26,49.43,133000.0,34.4651,34.6049,34.4371,34.556,133000.0
2008-05-19 09:40:00,49.44,49.68,49.44,49.63,139300.0,34.5629,34.7307,34.5629,34.6958,139300.0
2008-05-19 09:45:00,49.63,49.69,49.36,49.36,102600.0,34.6958,34.7377,34.507,34.507,102600.0
2008-05-19 09:50:00,49.37,49.51,49.05,49.05,128800.0,34.514,34.6119,34.2903,34.2903,128800.0
2008-05-19 09:55:00,49.05,49.3,48.86,48.86,96300.0,34.2903,34.4651,34.1575,34.1575,96300.0
2008-05-19 10:00:00,48.88,49.03,48.8,48.82,103200.0,34.1715,34.2763,34.1155,34.1295,103200.0
2008-05-19 10:05:00,48.82,48.94,48.8,48.8,73600.0,34.1295,34.2134,34.1155,34.1155,73600.0
2008-05-19 10:10:00,48.82,49.0,48.72,48.87,93500.0,34.1295,34.2553,34.0596,34.1645,93500.0
2008-05-19 10:15:00,48.88,49.13,48.87,49.08,146900.0,34.1715,34.3462,34.1645,34.3113,146900.0
2008-05-19 10:20:00,49.08,49.28,49.01,49.23,110200.0,34.3113,34.4511,34.2623,34.4161,110200.0
2008-05-19 10:25:00,49.23,49.37,49.16,49.24,89400.0,34.4161,34.514,34.3672,34.4231,89400.0
2008-05-19 10:30:00,49.26,49.29,49.14,49.27,72500.0,34.4371,34.4581,34.3532,34.4441,72500.0
2008-05-19 10:35:00,49.28,49.31,49.21,49.22,43700.0,34.4511,34.4721,34.4022,34.4091,43700.0
2008-05-19 10:40:00,49.24,49.46,49.2,49.4,89800.0,34.4231,34.5769,34.3952,34.535,89800.0
2008-05-19 10:45:00,49.4,49.46,49.3,49.34,79900.0,34.535,34.5769,34.4651,34.493,79900.0
2008-05-19 10:50:00,49.34,49.38,49.25,49.27,84400.0,34.493,34.521,34.4301,34.4441,84400.0
2008-05-19 10:55:00,49.28,49.32,49.25,49.29,32000.0,34.4511,34.4791,34.4301,34.4581,32000.0
2008-05-19 11:00:00,49.29,49.32,49.25,49.29,53500.0,34.4581,34.4791,34.4301,34.4581,53500.0
2008-05-19 11:05:00,49.29,49.33,49.18,49.31,55100.0,34.4581,34.486,34.3812,34.4721,55100.0
2008-05-19 11:10:00,49.34,49.34,49.17,49.21,104000.0,34.493,34.493,34.3742,34.4022,104000.0
2008-05-19 11:15:00,49.24,49.24,49.08,49.08,74800.0,34.4231,34.4231,34.3113,34.3113,74800.0
2008-05-19 11:20:00,49.09,49.12,48.98,49.09,59100.0,34.3183,34.3392,34.2414,34.3183,59100.0
2008-05-19 11:25:00,49.09,49.16,49.03,49.1,92900.0,34.3183,34.3672,34.2763,34.3253,92900.0
2008-05-19 11:30:00,49.1,49.15,48.98,49.0,46000.0,34.3253,34.3602,34.2414,34.2553,46000.0
2008-05-19 11:35:00,49.02,49.24,49.0,49.17,41300.0,34.2693,34.4231,34.2553,34.3742,41300.0
2008-05-19 11:40:00,49.17,49.19,49.1,49.12,33300.0,34.3742,34.3882,34.3253,34.3392,33300.0
2008-05-19 11:45:00,49.12,49.16,49.09,49.1,51800.0,34.3392,34.3672,34.3183,34.3253,51800.0
2008-05-19 11:50:00,49.1,49.18,49.07,49.18,41800.0,34.3253,34.3812,34.3043,34.3812,41800.0
2008-05-19 11:55:00,49.18,49.29,49.16,49.27,38200.0,34.3812,34.4581,34.3672,34.4441,38200.0
2008-05-19 12:00:00,49.27,49.41,49.26,49.39,66100.0,34.4441,34.542,34.4371,34.528,66100.0
2008-05-19 12:05:00,49.39,49.41,49.29,49.33,31300.0,34.528,34.542,34.4581,34.486,31300.0
2008-05-19 12:10:00,49.33,49.43,49.33,49.43,27900.0,34.486,34.556,34.486,34.556,27900.0
2008-05-19 12:15:00,49.42,49.45,49.37,49.39,24800.0,34.549,34.5699,34.514,34.528,24800.0
2008-05-19 12:20:00,49.39,49.41,49.35,49.4,22000.0,34.528,34.542,34.5,34.535,22000.0
2008-05-19 12:25:00,49.42,49.44,49.4,49.44,32100.0,34.549,34.5629,34.535,34.5629,32100.0
2008-05-19 12:30:00,49.44,49.48,49.44,49.47,111800.0,34.5629,34.5909,34.5629,34.5839,111800.0
2008-05-19 12:35:00,49.47,49.49,49.45,49.45,33200.0,34.5839,34.5979,34.5699,34.5699,33200.0
2008-05-19 12:40:00,49.45,49.5,49.43,49.49,71700.0,34.5699,34.6049,34.556,34.5979,71700.0
2008-05-19 12:45:00,49.5,49.52,49.49,49.5,89600.0,34.6049,34.6189,34.5979,34.6049,89600.0
2008-05-19 12:50:00,49.51,49.57,49.37,49.45,82000.0,34.6119,34.6538,34.514,34.5699,82000.0
2008-05-19 12:55:00,49.46,49.52,49.41,49.42,46000.0,34.5769,34.6189,34.542,34.549,46000.0
2008-05-19 13:00:00,49.42,49.5,49.33,49.49,46100.0,34.549,34.6049,34.486,34.5979,46100.0
2008-05-19 13:05:00,49.46,49.46,49.36,49.44,36300.0,34.5769,34.5769,34.507,34.5629,36300.0
2008-05-19 13:10:00,49.45,49.56,49.45,49.54,50500.0,34.5699,34.6468,34.5699,34.6329,50500.0
2008-05-19 13:15:00,49.54,49.64,49.53,49.63,55800.0,34.6329,34.7028,34.6259,34.6958,55800.0
2008-05-19 13:20:00,49.63,49.63,49.57,49.62,32700.0,34.6958,34.6958,34.6538,34.6888,32700.0
2008-05-19 13:25:00,49.63,49.63,49.51,49.51,29400.0,34.6958,34.6958,34.6119,34.6119,29400.0
2008-05-19 13:30:00,49.51,49.54,49.48,49.53,30700.0,34.6119,34.6329,34.5909,34.6259,30700.0
2008-05-19 13:35:00,49.54,49.54,49.48,49.51,24500.0,34.6329,34.6329,34.5909,34.6119,24500.0
2008-05-19 13:40:00,49.51,49.51,49.45,49.45,23900.0,34.6119,34.6119,34.5699,34.5699,23900.0
2008-05-19 13:45:00,49.45,49.45,49.41,49.43,14400.0,34.5699,34.5699,34.542,34.556,14400.0
2008-05-19 13:50:00,49.44,49.44,49.36,49.36,14600.0,34.5629,34.5629,34.507,34.507,14600.0
2008-05-19 13:55:00,49.36,49.37,49.19,49.24,74800.0,34.507,34.514,34.3882,34.4231,74800.0
2008-05-19 14:00:00,49.24,49.25,49.15,49.17,38100.0,34.4231,34.4301,34.3602,34.3742,38100.0
2008-05-19 14:05:00,49.18,49.18,49.15,49.15,17600.0,34.3812,34.3812,34.3602,34.3602,17600.0
2008-05-19 14:10:00,49.16,49.16,49.02,49.09,44400.0,34.3672,34.3672,34.2693,34.3183,44400.0
2008-05-19 14:15:00,49.09,49.1,48.94,49.08,80200.0,34.3183,34.3253,34.2134,34.3113,80200.0
2008-05-19 14:20:00,49.09,49.18,49.06,49.13,55900.0,34.3183,34.3812,34.2973,34.3462,55900.0
2008-05-19 14:25:00,49.14,49.18,49.04,49.05,44900.0,34.3532,34.3812,34.2833,34.2903,44900.0
2008-05-19 14:30:00,49.04,49.09,49.0,49.01,31300.0,34.2833,34.3183,34.2553,34.2623,31300.0
2008-05-19 14:35:00,49.01,49.03,48.98,49.0,34000.0,34.2623,34.2763,34.2414,34.2553,34000.0
2008-05-19 14:40:00,49.01,49.03,48.98,48.98,17900.0,34.2623,34.2763,34.2414,34.2414,17900.0
2008-05-19 14:45:00,49.0,49.01,48.93,48.93,45600.0,34.2553,34.2623,34.2064,34.2064,45600.0
2008-05-19 14:50:00,48.95,48.96,48.84,48.84,85800.0,34.2204,34.2274,34.1435,34.1435,85800.0
2008-05-19 14:55:00,48.84,48.88,48.75,48.85,163300.0,34.1435,34.1715,34.0806,34.1505,163300.0
2008-05-19 15:00:00,48.86,48.94,48.81,48.87,67200.0,34.1575,34.2134,34.1225,34.1645,67200.0
2008-05-19 15:05:00,48.87,48.99,48.83,48.98,57500.0,34.1645,34.2484,34.1365,34.2414,57500.0
2008-05-19 15:10:00,48.99,49.08,48.88,48.9,64700.0,34.2484,34.3113,34.1715,34.1854,64700.0
2008-05-19 15:15:00,48.91,49.0,48.91,48.94,56400.0,34.1924,34.2553,34.1924,34.2134,56400.0
2008-05-19 15:20:00,48.94,49.01,48.93,49.01,62800.0,34.2134,34.2623,34.2064,34.2623,62800.0
2008-05-19 15:25:00,49.01,49.03,48.95,48.97,47000.0,34.2623,34.2763,34.2204,34.2344,47000.0
2008-05-19 15:30:00,48.97,48.98,48.92,48.93,80000.0,34.2344,34.2414,34.1994,34.2064,80000.0
2008-05-19 15:35:00,48.94,48.95,48.9,48.94,163800.0,34.2134,34.2204,34.1854,34.2134,163800.0
2008-05-19 15:40:00,48.94,48.97,48.88,48.91,150500.0,34.2134,34.2344,34.1715,34.1924,150500.0
2008-05-19 15:45:00,48.91,48.93,48.85,48.92,65600.0,34.1924,34.2064,34.1505,34.1994,65600.0
2008-05-19 15:50:00,48.92,49.05,48.91,49.05,246500.0,34.1994,34.2903,34.1924,34.2903,246500.0
2008-05-19 15:55:00,49.05,49.07,48.98,48.99,172700.0,34.2903,34.3043,34.2414,34.2484,172700.0
2008-05-20 09:30:00,49.03,49.7,49.03,49.35,236200.0,34.2763,34.7447,34.2763,34.5,236200.0
2008-05-20 09:35:00,49.19,49.6,49.18,49.53,88800.0,34.3882,34.6748,34.3812,34.6259,88800.0
2008-05-20 09:40:00,49.52,49.55,49.27,49.33,90500.0,34.6189,34.6398,34.4441,34.486,90500.0
2008-05-20 09:45:00,49.34,49.52,49.31,49.46,97900.0,34.493,34.6189,34.4721,34.5769,97900.0
2008-05-20 09:50:00,49.48,49.59,49.34,49.49,123800.0,34.5909,34.6678,34.493,34.5979,123800.0
2008-05-20 09:55:00,49.49,49.68,49.48,49.61,82000.0,34.5979,34.7307,34.5909,34.6818,82000.0
2008-05-20 10:00:00,49.6,49.69,49.56,49.66,75300.0,34.6748,34.7377,34.6468,34.7167,75300.0
2008-05-20 10:05:00,49.66,49.67,49.45,49.51,102800.0,34.7167,34.7237,34.5699,34.6119,102800.0
2008-05-20 10:10:00,49.52,49.69,49.52,49.53,85400.0,34.6189,34.7377,34.6189,34.6259,85400.0
2008-05-20 10:15:00,49.53,49.56,49.4,49.49,57100.0,34.6259,34.6468,34.535,34.5979,57100.0
2008-05-20 10:20:00,49.49,49.6,49.45,49.58,56600.0,34.5979,34.6748,34.5699,34.6608,56600.0
2008-05-20 10:25:00,49.56,49.61,49.56,49.61,88400.0,34.6468,34.6818,34.6468,34.6818,88400.0
2008-05-20 10:30:00,49.6,49.84,49.59,49.84,187900.0,34.6748,34.8426,34.6678,34.8426,187900.0
2008-05-20 10:35:00,49.83,50.0,49.83,49.89,211100.0,34.8356,34.9544,34.8356,34.8775,211100.0
2008-05-20 10:40:00,49.9,49.93,49.86,49.87,137500.0,34.8845,34.9055,34.8566,34.8636,137500.0
2008-05-20 10:45:00,49.88,49.92,49.85,49.9,60600.0,34.8705,34.8985,34.8496,34.8845,60600.0
2008-05-20 10:50:00,49.9,49.97,49.88,49.9,102300.0,34.8845,34.9335,34.8705,34.8845,102300.0
2008-05-20 10:55:00,49.92,49.98,49.88,49.96,79800.0,34.8985,34.9405,34.8705,34.9265,79800.0
2008-05-20 11:00:00,49.96,49.97,49.84,49.85,69900.0,34.9265,34.9335,34.8426,34.8496,69900.0
2008-05-20 11:05:00,49.86,49.86,49.68,49.74,123400.0,34.8566,34.8566,34.7307,34.7727,123400.0
2008-05-20 11:10:00,49.74,49.84,49.73,49.81,55400.0,34.7727,34.8426,34.7657,34.8216,55400.0
2008-05-20 11:15:00,49.82,49.85,49.67,49.81,73500.0,34.8286,34.8496,34.7237,34.8216,73500.0
2008-05-20 11:20:00,49.82,49.9,49.78,49.85,54200.0,34.8286,34.8845,34.8006,34.8496,54200.0
2008-05-20 11:25:00,49.85,49.91,49.76,49.8,58400.0,34.8496,34.8915,34.7867,34.8146,58400.0
2008-05-20 11:30:00,49.8,49.9,49.8,49.87,70100.0,34.8146,34.8845,34.8146,34.8636,70100.0
2008-05-20 11:35:00,49.87,49.91,49.85,49.85,38600.0,34.8636,34.8915,34.8496,34.8496,38600.0
2008-05-20 11:40:00,49.85,49.91,49.82,49.82,43400.0,34.8496,34.8915,34.8286,34.8286,43400.0
2008-05-20 11:45:00,49.82,49.91,49.77,49.9,50600.0,34.8286,34.8915,34.7936,34.8845,50600.0
2008-05-20 11:50:00,49.9,50.0,49.87,50.0,94700.0,34.8845,34.9544,34.8636,34.9544,94700.0
2008-05-20 11:55:00,50.0,50.03,49.95,49.97,206100.0,34.9544,34.9754,34.9195,34.9335,206100.0
2008-05-20 12:00:00,49.98,49.99,49.89,49.92,85900.0,34.9405,34.9474,34.8775,34.8985,85900.0
2008-05-20 12:05:00,49.93,49.98,49.91,49.97,50200.0,34.9055,34.9405,34.8915,34.9335,50200.0
2008-05-20 12:10:00,49.97,50.0,49.87,49.99,769600.0,34.9335,34.9544,34.8636,34.9474,769600.0
2008-05-20 12:15:00,50.0,50.02,49.92,49.95,76800.0,34.9544,34.9684,34.8985,34.9195,76800.0
2008-05-20 12:20:00,49.95,50.0,49.94,49.95,63900.0,34.9195,34.9544,34.9125,34.9195,63900.0
2008-05-20 12:25:00,49.95,49.97,49.92,49.96,31100.0,34.9195,34.9335,34.8985,34.9265,31100.0
2008-05-20 12:30:00,49.95,49.96,49.91,49.94,51700.0,34.9195,34.9265,34.8915,34.9125,51700.0
2008-05-20 12:35:00,49.94,49.95,49.85,49.85,53100.0,34.9125,34.9195,34.8496,34.8496,53100.0
2008-05-20 12:40:00,49.85,49.94,49.79,49.91,101900.0,34.8496,34.9125,34.8076,34.8915,101900.0
2008-05-20 12:45:00,49.9,49.91,49.86,49.91,51300.0,34.8845,34.8915,34.8566,34.8915,51300.0
2008-05-20 12:50:00,49.9,49.94,49.9,49.93,50800.0,34.8845,34.9125,34.8845,34.9055,50800.0
2008-05-20 12:55:00,49.94,50.04,49.93,50.04,90800.0,34.9125,34.9824,34.9055,34.9824,90800.0
2008-05-20 13:00:00,50.05,50.05,49.95,49.95,60000.0,34.9894,34.9894,34.9195,34.9195,60000.0
2008-05-20 13:05:00,49.96,50.05,49.95,50.0,67100.0,34.9265,34.9894,34.9195,34.9544,67100.0
2008-05-20 13:10:00,49.99,50.05,49.98,50.04,48100.0,34.9474,34.9894,34.9405,34.9824,48100.0
2008-05-20 13:15:00,50.04,50.04,49.98,50.01,17900.0,34.9824,34.9824,34.9405,34.9614,17900.0
2008-05-20 13:20:00,50.0,50.03,49.96,50.0,56900.0,34.9544,34.9754,34.9265,34.9544,56900.0
2008-05-20 13:25:00,50.0,50.02,49.96,49.97,70500.0,34.9544,34.9684,34.9265,34.9335,70500.0
2008-05-20 13:30:00,49.97,49.97,49.92,49.92,44000.0,34.9335,34.9335,34.8985,34.8985,44000.0
2008-05-20 13:35:00,49.93,49.95,49.9,49.92,41000.0,34.9055,34.9195,34.8845,34.8985,41000.0
2008-05-20 13:40:00,49.92,49.97,49.9,49.95,57100.0,34.8985,34.9335,34.8845,34.9195,57100.0
2008-05-20 13:45:00,49.94,49.94,49.5,49.79,52900.0,34.9125,34.9125,34.6049,34.8076,52900.0
2008-05-20 13:50:00,49.8,49.84,49.72,49.77,61100.0,34.8146,34.8426,34.7587,34.7936,61100.0
2008-05-20 13:55:00,49.77,49.84,49.7,49.75,59800.0,34.7936,34.8426,34.7447,34.7797,59800.0
2008-05-20 14:00:00,49.75,49.77,49.73,49.74,24500.0,34.7797,34.7936,34.7657,34.7727,24500.0
2008-05-20 14:05:00,49.74,49.75,49.68,49.74,64600.0,34.7727,34.7797,34.7307,34.7727,64600.0
2008-05-20 14:10:00,49.73,49.74,49.71,49.73,16300.0,34.7657,34.7727,34.7517,34.7657,16300.0
2008-05-20 14:15:00,49.72,49.74,49.68,49.72,43200.0,34.7587,34.7727,34.7307,34.7587,43200.0
2008-05-20 14:20:00,49.71,49.74,49.7,49.73,32600.0,34.7517,34.7727,34.7447,34.7657,32600.0
2008-05-20 14:25:00,49.71,49.72,49.67,49.71,34700.0,34.7517,34.7587,34.7237,34.7517,34700.0
2008-05-20 14:30:00,49.71,49.71,49.68,49.7,25600.0,34.7517,34.7517,34.7307,34.7447,25600.0
2008-05-20 14:35:00,49.69,49.71,49.61,49.68,60900.0,34.7377,34.7517,34.6818,34.7307,60900.0
2008-05-20 14:40:00,49.67,49.71,49.63,49.68,63500.0,34.7237,34.7517,34.6958,34.7307,63500.0
2008-05-20 14:45:00,49.69,49.74,49.68,49.7,31700.0,34.7377,34.7727,34.7307,34.7447,31700.0
2008-05-20 14:50:00,49.7,49.73,49.68,49.73,43100.0,34.7447,34.7657,34.7307,34.7657,43100.0
2008-05-20 14:55:00,49.72,49.74,49.7,49.71,48800.0,34.7587,34.7727,34.7447,34.7517,48800.0
2008-05-20 15:00:00,49.71,49.73,49.68,49.7,58100.0,34.7517,34.7657,34.7307,34.7447,58100.0
2008-05-20 15:05:00,49.7,49.73,49.68,49.68,56000.0,34.7447,34.7657,34.7307,34.7307,56000.0
2008-05-20 15:10:00,49.69,49.73,49.67,49.7,55500.0,34.7377,34.7657,34.7237,34.7447,55500.0
2008-05-20 15:15:00,49.7,49.74,49.68,49.71,86800.0,34.7447,34.7727,34.7307,34.7517,86800.0
2008-05-20 15:20:00,49.71,49.74,49.68,49.69,111700.0,34.7517,34.7727,34.7307,34.7377,111700.0
2008-05-20 15:25:00,49.69,49.69,49.65,49.68,805500.0,34.7377,34.7377,34.7098,34.7307,805500.0
2008-05-20 15:30:00,49.68,49.68,49.6,49.62,112500.0,34.7307,34.7307,34.6748,34.6888,112500.0
2008-05-20 15:35:00,49.62,49.81,49.6,49.8,149000.0,34.6888,34.8216,34.6748,34.8146,149000.0
2008-05-20 15:40:00,49.8,49.88,49.78,49.87,233400.0,34.8146,34.8705,34.8006,34.8636,233400.0
2008-05-20 15:45:00,49.87,49.9,49.84,49.85,119100.0,34.8636,34.8845,34.8426,34.8496,119100.0
2008-05-20 15:50:00,49.86,49.9,49.83,49.9,150500.0,34.8566,34.8845,34.8356,34.8845,150500.0
2008-05-20 15:55:00,49.89,49.9,49.81,49.85,164300.0,34.8775,34.8845,34.8216,34.8496,164300.0
2008-05-21 09:30:00,49.75,50.27,49.75,50.0,175600.0,34.7797,35.1432,34.7797,34.9544,175600.0
2008-05-21 09:35:00,49.99,50.03,49.69,49.69,101000.0,34.9474,34.9754,34.7377,34.7377,101000.0
2008-05-21 09:40:00,49.7,50.0,49.63,49.95,158400.0,34.7447,34.9544,34.6958,34.9195,158400.0
2008-05-21 09:45:00,49.94,50.02,49.92,49.99,124500.0,34.9125,34.9684,34.8985,34.9474,124500.0
2008-05-21 09:50:00,50.0,50.01,49.84,49.98,151200.0,34.9544,34.9614,34.8426,34.9405,151200.0
2008-05-21 09:55:00,49.98,50.26,49.98,50.2,179300.0,34.9405,35.1362,34.9405,35.0943,179300.0
2008-05-21 10:00:00,50.2,50.25,50.11,50.12,130000.0,35.0943,35.1292,35.0313,35.0383,130000.0
2008-05-21 10:05:00,50.12,50.18,49.98,50.12,139800.0,35.0383,35.0803,34.9405,35.0383,139800.0
2008-05-21 10:10:00,50.12,50.13,49.98,50.04,129700.0,35.0383,35.0453,34.9405,34.9824,129700.0
2008-05-21 10:15:00,50.06,50.22,50.02,50.04,147700.0,34.9964,35.1082,34.9684,34.9824,147700.0
2008-05-21 10:20:00,50.03,50.08,49.97,50.0,126500.0,34.9754,35.0104,34.9335,34.9544,126500.0
2008-05-21 10:25:00,50.0,50.15,49.97,49.97,155300.0,34.9544,35.0593,34.9335,34.9335,155300.0
2008-05-21 10:30:00,49.99,50.15,49.78,49.8,271800.0,34.9474,35.0593,34.8006,34.8146,271800.0
2008-05-21 10:35:00,49.8,50.13,49.79,49.9,137900.0,34.8146,35.0453,34.8076,34.8845,137900.0
2008-05-21 10:40:00,49.89,50.08,49.85,50.0,146100.0,34.8775,35.0104,34.8496,34.9544,146100.0
2008-05-21 10:45:00,50.0,50.15,49.96,50.13,76700.0,34.9544,35.0593,34.9265,35.0453,76700.0
2008-05-21 10:50:00,50.12,50.33,50.12,50.13,159600.0,35.0383,35.1851,35.0383,35.0453,159600.0
2008-05-21 10:55:00,50.13,50.13,50.02,50.05,82300.0,35.0453,35.0453,34.9684,34.9894,82300.0
2008-05-21 11:00:00,50.06,50.09,49.97,50.04,174000.0,34.9964,35.0174,34.9335,34.9824,174000.0
2008-05-21 11:05:00,50.04,50.1,50.0,50.06,82400.0,34.9824,35.0243,34.9544,34.9964,82400.0
2008-05-21 11:10:00,50.06,50.08,49.94,49.95,71600.0,34.9964,35.0104,34.9125,34.9195,71600.0
2008-05-21 11:15:00,49.95,49.99,49.9,49.95,62800.0,34.9195,34.9474,34.8845,34.9195,62800.0
2008-05-21 11:20:00,49.95,49.96,49.87,49.9,70300.0,34.9195,34.9265,34.8636,34.8845,70300.0
2008-05-21 11:25:00,49.9,49.98,49.85,49.98,87800.0,34.8845,34.9405,34.8496,34.9405,87800.0
2008-05-21 11:30:00,49.97,50.08,49.94,50.06,92600.0,34.9335,35.0104,34.9125,34.9964,92600.0
2008-05-21 11:35:00,50.08,50.1,49.99,50.07,44600.0,35.0104,35.0243,34.9474,35.0034,44600.0
2008-05-21 11:40:00,50.05,50.07,50.01,50.02,22100.0,34.9894,35.0034,34.9614,34.9684,22100.0
2008-05-21 11:45:00,50.01,50.08,50.01,50.06,19800.0,34.9614,35.0104,34.9614,34.9964,19800.0
2008-05-21 11:50:00,50.06,50.12,50.06,50.12,31000.0,34.9964,35.0383,34.9964,35.0383,31000.0
2008-05-21 11:55:00,50.11,50.23,50.07,50.18,95300.0,35.0313,35.1152,35.0034,35.0803,95300.0
2008-05-21 12:00:00,50.18,50.33,50.18,50.33,113800.0,35.0803,35.1851,35.0803,35.1851,113800.0
2008-05-21 12:05:00,50.33,50.36,50.23,50.34,89900.0,35.1851,35.2061,35.1152,35.1921,89900.0
2008-05-21 12:10:00,50.35,50.35,50.25,50.35,254600.0,35.1991,35.1991,35.1292,35.1991,254600.0
2008-05-21 12:15:00,50.35,50.36,50.25,50.25,76100.0,35.1991,35.2061,35.1292,35.1292,76100.0
2008-05-21 12:20:00,50.26,50.36,50.26,50.36,32200.0,35.1362,35.2061,35.1362,35.2061,32200.0
2008-05-21 12:25:00,50.35,50.43,50.32,50.4,70300.0,35.1991,35.255,35.1781,35.2341,70300.0
2008-05-21 12:30:00,50.4,50.43,50.35,50.4,29900.0,35.2341,35.255,35.1991,35.2341,29900.0
2008-05-21 12:35:00,50.4,50.49,50.39,50.44,45100.0,35.2341,35.297,35.2271,35.262,45100.0
2008-05-21 12:40:00,50.44,50.48,50.44,50.45,38900.0,35.262,35.29,35.262,35.269,38900.0
2008-05-21 12:45:00,50.45,50.5,50.43,50.45,56900.0,35.269,35.304,35.255,35.269,56900.0
2008-05-21 12:50:00,50.45,50.5,50.4,50.48,58600.0,35.269,35.304,35.2341,35.29,58600.0
2008-05-21 12:55:00,50.48,50.48,50.45,50.46,24100.0,35.29,35.29,35.269,35.276,24100.0
2008-05-21 13:00:00,50.45,50.74,50.45,50.7,166100.0,35.269,35.4718,35.269,35.4438,166100.0
2008-05-21 13:05:00,50.71,50.82,50.66,50.67,95300.0,35.4508,35.5277,35.4158,35.4228,95300.0
2008-05-21 13:10:00,50.66,50.78,50.65,50.73,42800.0,35.4158,35.4997,35.4088,35.4648,42800.0
2008-05-21 13:15:00,50.73,50.8,50.66,50.78,80000.0,35.4648,35.5137,35.4158,35.4997,80000.0
2008-05-21 13:20:00,50.79,50.82,50.73,50.76,75200.0,35.5067,35.5277,35.4648,35.4857,75200.0
2008-05-21 13:25:00,50.76,50.89,50.7,50.7,138300.0,35.4857,35.5766,35.4438,35.4438,138300.0
2008-05-21 13:30:00,50.69,50.7,50.55,50.55,67200.0,35.4368,35.4438,35.3389,35.3389,67200.0
2008-05-21 13:35:00,50.56,50.65,50.55,50.62,69800.0,35.3459,35.4088,35.3389,35.3879,69800.0
2008-05-21 13:40:00,50.62,50.67,50.58,50.58,36600.0,35.3879,35.4228,35.3599,35.3599,36600.0
2008-05-21 13:45:00,50.59,50.63,50.57,50.62,34200.0,35.3669,35.3949,35.3529,35.3879,34200.0
2008-05-21 13:50:00,50.61,50.65,50.6,50.61,24100.0,35.3809,35.4088,35.3739,35.3809,24100.0
2008-05-21 13:55:00,50.6,50.62,50.54,50.58,29700.0,35.3739,35.3879,35.3319,35.3599,29700.0
2008-05-21 14:00:00,50.58,50.58,50.28,50.32,97600.0,35.3599,35.3599,35.1502,35.1781,97600.0
2008-05-21 14:05:00,50.31,50.38,50.14,50.14,105400.0,35.1712,35.2201,35.0523,35.0523,105400.0
2008-05-21 14:10:00,50.14,50.26,50.1,50.22,83600.0,35.0523,35.1362,35.0243,35.1082,83600.0
2008-05-21 14:15:00,50.21,50.21,50.04,50.05,57200.0,35.1012,35.1012,34.9824,34.9894,57200.0
2008-05-21 14:20:00,50.05,50.11,50.0,50.08,72800.0,34.9894,35.0313,34.9544,35.0104,72800.0
2008-05-21 14:25:00,50.07,50.13,50.0,50.07,86100.0,35.0034,35.0453,34.9544,35.0034,86100.0
2008-05-21 14:30:00,50.08,50.08,49.86,49.87,67800.0,35.0104,35.0104,34.8566,34.8636,67800.0
2008-05-21 14:35:00,49.88,49.91,49.84,49.87,49500.0,34.8705,34.8915,34.8426,34.8636,49500.0
2008-05-21 14:40:00,49.88,50.03,49.86,49.98,92000.0,34.8705,34.9754,34.8566,34.9405,92000.0
2008-05-21 14:45:00,49.99,50.05,49.96,49.96,80900.0,34.9474,34.9894,34.9265,34.9265,80900.0
2008-05-21 14:50:00,49.99,50.05,49.98,50.05,53200.0,34.9474,34.9894,34.9405,34.9894,53200.0
2008-05-21 14:55:00,50.05,50.07,49.99,50.0,46700.0,34.9894,35.0034,34.9474,34.9544,46700.0
2008-05-21 15:00:00,50.0,50.02,49.91,49.93,82700.0,34.9544,34.9684,34.8915,34.9055,82700.0
2008-05-21 15:05:00,49.94,49.95,49.82,49.89,111800.0,34.9125,34.9195,34.8286,34.8775,111800.0
2008-05-21 15:10:00,49.88,50.0,49.86,49.99,108400.0,34.8705,34.9544,34.8566,34.9474,108400.0
2008-05-21 15:15:00,49.99,50.15,49.98,50.05,92900.0,34.9474,35.0593,34.9405,34.9894,92900.0
2008-05-21 15:20:00,50.06,50.1,50.03,50.08,137800.0,34.9964,35.0243,34.9754,35.0104,137800.0
2008-05-21 15:25:00,50.08,50.1,49.99,50.0,107100.0,35.0104,35.0243,34.9474,34.9544,107100.0
2008-05-21 15:30:00,49.99,50.05,49.92,49.96,139600.0,34.9474,34.9894,34.8985,34.9265,139600.0
2008-05-21 15:35:00,49.95,49.96,49.76,49.77,64900.0,34.9195,34.9265,34.7867,34.7936,64900.0
2008-05-21 15:40:00,49.77,49.8,49.61,49.69,122700.0,34.7936,34.8146,34.6818,34.7377,122700.0
2008-05-21 15:45:00,49.68,49.77,49.66,49.67,135600.0,34.7307,34.7936,34.7167,34.7237,135600.0
2008-05-21 15:50:00,49.67,49.69,49.54,49.56,175000.0,34.7237,34.7377,34.6329,34.6468,175000.0
2008-05-21 15:55:00,49.57,49.8,49.53,49.64,227800.0,34.6538,34.8146,34.6259,34.7028,227800.0
2008-05-22 09:30:00,49.18,49.56,49.16,49.28,121200.0,34.3812,34.6468,34.3672,34.4511,121200.0
2008-05-22 09:35:00,49.27,49.83,49.23,49.78,133800.0,34.4441,34.8356,34.4161,34.8006,133800.0
2008-05-22 09:40:00,49.78,49.9,49.7,49.89,90300.0,34.8006,34.8845,34.7447,34.8775,90300.0
2008-05-22 09:45:00,49.87,50.08,49.87,49.92,159300.0,34.8636,35.0104,34.8636,34.8985,159300.0
2008-05-22 09:50:00,49.91,49.98,49.74,49.74,83600.0,34.8915,34.9405,34.7727,34.7727,83600.0
2008-05-22 09:55:00,49.73,49.8,49.64,49.78,94000.0,34.7657,34.8146,34.7028,34.8006,94000.0
2008-05-22 10:00:00,49.78,49.84,49.64,49.65,132100.0,34.8006,34.8426,34.7028,34.7098,132100.0
2008-05-22 10:05:00,49.63,49.63,49.33,49.37,109500.0,34.6958,34.6958,34.486,34.514,109500.0
2008-05-22 10:10:00,49.37,49.39,49.25,49.36,172700.0,34.514,34.528,34.4301,34.507,172700.0
2008-05-22 10:15:00,49.34,49.55,49.33,49.4,77200.0,34.493,34.6398,34.486,34.535,77200.0
2008-05-22 10:20:00,49.4,49.5,49.11,49.14,109600.0,34.535,34.6049,34.3322,34.3532,109600.0
2008-05-22 10:25:00,49.15,49.27,48.9,48.92,237100.0,34.3602,34.4441,34.1854,34.1994,237100.0
2008-05-22 10:30:00,48.91,49.08,48.78,48.94,265100.0,34.1924,34.3113,34.1015,34.2134,265100.0
2008-05-22 10:35:00,48.94,49.11,48.9,49.03,115700.0,34.2134,34.3322,34.1854,34.2763,115700.0
2008-05-22 10:40:00,49.02,49.16,48.96,49.16,152700.0,34.2693,34.3672,34.2274,34.3672,152700.0
2008-05-22 10:45:00,49.17,49.18,48.95,49.05,66000.0,34.3742,34.3812,34.2204,34.2903,66000.0
2008-05-22 10:50:00,49.02,49.27,49.02,49.21,58800.0,34.2693,34.4441,34.2693,34.4022,58800.0
2008-05-22 10:55:00,49.23,49.23,49.12,49.21,39000.0,34.4161,34.4161,34.3392,34.4022,39000.0
2008-05-22 11:00:00,49.2,49.42,49.2,49.25,59200.0,34.3952,34.549,34.3952,34.4301,59200.0
2008-05-22 11:05:00,49.26,49.33,49.1,49.2,51300.0,34.4371,34.486,34.3253,34.3952,51300.0
2008-05-22 11:10:00,49.23,49.25,49.04,49.05,77100.0,34.4161,34.4301,34.2833,34.2903,77100.0
2008-05-22 11:15:00,49.05,49.08,49.01,49.01,47000.0,34.2903,34.3113,34.2623,34.2623,47000.0
2008-05-22 11:20:00,49.02,49.04,48.88,48.92,61400.0,34.2693,34.2833,34.1715,34.1994,61400.0
2008-05-22 11:25:00,48.92,48.98,48.84,48.85,50400.0,34.1994,34.2414,34.1435,34.1505,50400.0
2008-05-22 11:30:00,48.86,49.07,48.85,48.99,181000.0,34.1575,34.3043,34.1505,34.2484,181000.0
2008-05-22 11:35:00,49.01,49.08,48.95,48.97,38100.0,34.2623,34.3113,34.2204,34.2344,38100.0
2008-05-22 11:40:00,48.94,48.95,48.84,48.88,159900.0,34.2134,34.2204,34.1435,34.1715,159900.0
2008-05-22 11:45:00,48.87,48.9,48.77,48.81,48300.0,34.1645,34.1854,34.0946,34.1225,48300.0
2008-05-22 11:50:00,48.8,48.8,48.54,48.55,72400.0,34.1155,34.1155,33.9338,33.9408,72400.0
2008-05-22 11:55:00,48.57,48.58,48.5,48.54,59800.0,33.9547,33.9617,33.9058,33.9338,59800.0
2008-05-22 12:00:00,48.55,48.63,48.53,48.56,34400.0,33.9408,33.9967,33.9268,33.9478,34400.0
2008-05-22 12:05:00,48.56,48.56,48.49,48.53,78000.0,33.9478,33.9478,33.8988,33.9268,78000.0
2008-05-22 12:10:00,48.53,48.65,48.5,48.63,29600.0,33.9268,34.0107,33.9058,33.9967,29600.0
2008-05-22 12:15:00,48.65,48.78,48.64,48.77,28700.0,34.0107,34.1015,34.0037,34.0946,28700.0
2008-05-22 12:20:00,48.77,48.78,48.6,48.61,43800.0,34.0946,34.1015,33.9757,33.9827,43800.0
2008-05-22 12:25:00,48.63,48.65,48.59,48.64,16300.0,33.9967,34.0107,33.9687,34.0037,16300.0
2008-05-22 12:30:00,48.63,48.67,48.6,48.64,24400.0,33.9967,34.0247,33.9757,34.0037,24400.0
2008-05-22 12:35:00,48.63,48.68,48.56,48.58,26500.0,33.9967,34.0316,33.9478,33.9617,26500.0
2008-05-22 12:40:00,48.58,48.58,48.51,48.54,42600.0,33.9617,33.9617,33.9128,33.9338,42600.0
2008-05-22 12:45:00,48.54,48.59,48.52,48.53,33600.0,33.9338,33.9687,33.9198,33.9268,33600.0
2008-05-22 12:50:00,48.53,48.58,48.52,48.57,21100.0,33.9268,33.9617,33.9198,33.9547,21100.0
2008-05-22 12:55:00,48.56,48.65,48.54,48.65,28900.0,33.9478,34.0107,33.9338,34.0107,28900.0
2008-05-22 13:00:00,48.65,48.71,48.61,48.65,32300.0,34.0107,34.0526,33.9827,34.0107,32300.0
2008-05-22 13:05:00,48.66,48.78,48.65,48.78,22200.0,34.0177,34.1015,34.0107,34.1015,22200.0
2008-05-22 13:10:00,48.78,48.91,48.75,48.9,30300.0,34.1015,34.1924,34.0806,34.1854,30300.0
2008-05-22 13:15:00,48.91,48.92,48.65,48.65,52300.0,34.1924,34.1994,34.0107,34.0107,52300.0
2008-05-22 13:20:00,48.66,48.71,48.6,48.71,35700.0,34.0177,34.0526,33.9757,34.0526,35700.0
2008-05-22 13:25:00,48.72,48.73,48.63,48.71,26800.0,34.0596,34.0666,33.9967,34.0526,26800.0
2008-05-22 13:30:00,48.72,48.89,48.72,48.84,55000.0,34.0596,34.1784,34.0596,34.1435,55000.0
2008-05-22 13:35:00,48.84,48.87,48.73,48.76,26000.0,34.1435,34.1645,34.0666,34.0876,26000.0
2008-05-22 13:40:00,48.76,48.78,48.7,48.76,32600.0,34.0876,34.1015,34.0456,34.0876,32600.0
2008-05-22 13:45:00,48.76,48.91,48.69,48.89,33400.0,34.0876,34.1924,34.0386,34.1784,33400.0
2008-05-22 13:50:00,48.91,49.05,48.9,48.93,33100.0,34.1924,34.2903,34.1854,34.2064,33100.0
2008-05-22 13:55:00,48.93,48.96,48.87,48.92,27800.0,34.2064,34.2274,34.1645,34.1994,27800.0
2008-05-22 14:00:00,48.91,48.91,48.74,48.74,56600.0,34.1924,34.1924,34.0736,34.0736,56600.0
2008-05-22 14:05:00,48.75,48.75,48.57,48.65,73000.0,34.0806,34.0806,33.9547,34.0107,73000.0
2008-05-22 14:10:00,48.65,48.67,48.56,48.67,48900.0,34.0107,34.0247,33.9478,34.0247,48900.0
2008-05-22 14:15:00,48.67,48.68,48.56,48.62,31900.0,34.0247,34.0316,33.9478,33.9897,31900.0
2008-05-22 14:20:00,48.62,48.64,48.54,48.57,25500.0,33.9897,34.0037,33.9338,33.9547,25500.0
2008-05-22 14:25:00,48.55,48.68,48.5,48.55,80900.0,33.9408,34.0316,33.9058,33.9408,80900.0
2008-05-22 14:30:00,48.56,48.7,48.56,48.65,33500.0,33.9478,34.0456,33.9478,34.0107,33500.0
2008-05-22 14:35:00,48.66,48.73,48.65,48.73,24200.0,34.0177,34.0666,34.0107,34.0666,24200.0
2008-05-22 14:40:00,48.74,48.75,48.66,48.7,15600.0,34.0736,34.0806,34.0177,34.0456,15600.0
2008-05-22 14:45:00,48.7,48.77,48.68,48.76,19800.0,34.0456,34.0946,34.0316,34.0876,19800.0
2008-05-22 14:50:00,48.76,48.86,48.73,48.83,20600.0,34.0876,34.1575,34.0666,34.1365,20600.0
2008-05-22 14:55:00,48.84,48.87,48.83,48.85,27500.0,34.1435,34.1645,34.1365,34.1505,27500.0
2008-05-22 15:00:00,48.85,48.85,48.78,48.8,43600.0,34.1505,34.1505,34.1015,34.1155,43600.0
2008-05-22 15:05:00,48.8,48.93,48.79,48.93,42600.0,34.1155,34.2064,34.1085,34.2064,42600.0
2008-05-22 15:10:00,48.92,48.96,48.91,48.94,67600.0,34.1994,34.2274,34.1924,34.2134,67600.0
2008-05-22 15:15:00,48.95,49.03,48.94,49.03,61000.0,34.2204,34.2763,34.2134,34.2763,61000.0
2008-05-22 15:20:00,49.03,49.06,48.93,48.97,86300.0,34.2763,34.2973,34.2064,34.2344,86300.0
2008-05-22 15:25:00,48.98,49.01,48.82,48.84,57900.0,34.2414,34.2623,34.1295,34.1435,57900.0
2008-05-22 15:30:00,48.84,48.95,48.81,48.93,57500.0,34.1435,34.2204,34.1225,34.2064,57500.0
2008-05-22 15:35:00,48.92,48.96,48.87,48.91,94200.0,34.1994,34.2274,34.1645,34.1924,94200.0
2008-05-22 15:40:00,48.9,48.96,48.86,48.96,104900.0,34.1854,34.2274,34.1575,34.2274,104900.0
2008-05-22 15:45:00,48.95,49.01,48.94,48.99,158400.0,34.2204,34.2623,34.2134,34.2484,158400.0
2008-05-22 15:50:00,48.99,49.04,48.94,49.02,161600.0,34.2484,34.2833,34.2134,34.2693,161600.0
2008-05-22 15:55:00,49.01,49.11,48.98,49.01,182000.0,34.2623,34.3322,34.2414,34.2623,182000.0
2008-05-23 09:30:00,49.08,49.49,49.08,49.4,78700.0,34.3113,34.5979,34.3113,34.535,78700.0
2008-05-23 09:35:00,49.4,49.73,49.36,49.62,81500.0,34.535,34.7657,34.507,34.6888,81500.0
2008-05-23 09:40:00,49.63,49.85,49.48,49.53,79800.0,34.6958,34.8496,34.5909,34.6259,79800.0
2008-05-23 09:45:00,49.54,49.7,49.46,49.57,53400.0,34.6329,34.7447,34.5769,34.6538,53400.0
2008-05-23 09:50:00,49.57,49.7,49.45,49.69,38700.0,34.6538,34.7447,34.5699,34.7377,38700.0
2008-05-23 09:55:00,49.68,49.71,49.45,49.6,46100.0,34.7307,34.7517,34.5699,34.6748,46100.0
2008-05-23 10:00:00,49.59,49.64,49.36,49.39,38900.0,34.6678,34.7028,34.507,34.528,38900.0
2008-05-23 10:05:00,49.38,49.6,49.38,49.57,64400.0,34.521,34.6748,34.521,34.6538,64400.0
2008-05-23 10:10:00,49.56,49.59,49.44,49.49,70400.0,34.6468,34.6678,34.5629,34.5979,70400.0
2008-05-23 10:15:00,49.49,49.51,49.37,49.41,56700.0,34.5979,34.6119,34.514,34.542,56700.0
2008-05-23 10:20:00,49.39,49.4,49.13,49.15,59000.0,34.528,34.535,34.3462,34.3602,59000.0
2008-05-23 10:25:00,49.15,49.18,49.02,49.04,55200.0,34.3602,34.3812,34.2693,34.2833,55200.0
2008-05-23 10:30:00,49.01,49.08,48.98,49.0,48600.0,34.2623,34.3113,34.2414,34.2553,48600.0
2008-05-23 10:35:00,49.0,49.09,48.99,49.04,74600.0,34.2553,34.3183,34.2484,34.2833,74600.0
2008-05-23 10:40:00,49.05,49.34,49.03,49.29,87400.0,34.2903,34.493,34.2763,34.4581,87400.0
2008-05-23 10:45:00,49.28,49.28,49.17,49.19,42800.0,34.4511,34.4511,34.3742,34.3882,42800.0
2008-05-23 10:50:00,49.18,49.23,49.14,49.22,33700.0,34.3812,34.4161,34.3532,34.4091,33700.0
2008-05-23 10:55:00,49.22,49.22,49.14,49.18,53400.0,34.4091,34.4091,34.3532,34.3812,53400.0
2008-05-23 11:00:00,49.15,49.17,49.11,49.12,51300.0,34.3602,34.3742,34.3322,34.3392,51300.0
2008-05-23 11:05:00,49.11,49.16,49.02,49.04,77600.0,34.3322,34.3672,34.2693,34.2833,77600.0
2008-05-23 11:10:00,49.04,49.17,48.91,48.95,86700.0,34.2833,34.3742,34.1924,34.2204,86700.0
2008-05-23 11:15:00,48.96,49.06,48.95,49.06,65000.0,34.2274,34.2973,34.2204,34.2973,65000.0
2008-05-23 11:20:00,49.06,49.09,48.95,49.07,81100.0,34.2973,34.3183,34.2204,34.3043,81100.0
2008-05-23 11:25:00,49.06,49.11,49.04,49.05,43100.0,34.2973,34.3322,34.2833,34.2903,43100.0
2008-05-23 11:30:00,49.06,49.07,48.94,48.99,53700.0,34.2973,34.3043,34.2134,34.2484,53700.0
2008-05-23 11:35:00,48.98,48.99,48.76,48.85,269100.0,34.2414,34.2484,34.0876,34.1505,269100.0
2008-05-23 11:40:00,48.86,49.09,48.86,49.02,96800.0,34.1575,34.3183,34.1575,34.2693,96800.0
2008-05-23 11:45:00,49.02,49.05,48.98,49.0,73500.0,34.2693,34.2903,34.2414,34.2553,73500.0
2008-05-23 11:50:00,49.0,49.07,48.92,48.96,76500.0,34.2553,34.3043,34.1994,34.2274,76500.0
2008-05-23 11:55:00,48.96,49.21,48.96,49.19,48000.0,34.2274,34.4022,34.2274,34.3882,48000.0
2008-05-23 12:00:00,49.19,49.32,49.05,49.11,50100.0,34.3882,34.4791,34.2903,34.3322,50100.0
2008-05-23 12:05:00,49.1,49.17,49.01,49.13,50700.0,34.3253,34.3742,34.2623,34.3462,50700.0
2008-05-23 12:10:00,49.13,49.14,49.03,49.05,20900.0,34.3462,34.3532,34.2763,34.2903,20900.0
2008-05-23 12:15:00,49.05,49.09,49.0,49.01,16900.0,34.2903,34.3183,34.2553,34.2623,16900.0
2008-05-23 12:20:00,49.0,49.18,48.95,49.18,27400.0,34.2553,34.3812,34.2204,34.3812,27400.0
2008-05-23 12:25:00,49.18,49.23,48.96,49.01,140400.0,34.3812,34.4161,34.2274,34.2623,140400.0
2008-05-23 12:30:00,49.02,49.09,48.88,48.9,128200.0,34.2693,34.3183,34.1715,34.1854,128200.0
2008-05-23 12:35:00,48.86,48.94,48.86,48.92,15900.0,34.1575,34.2134,34.1575,34.1994,15900.0
2008-05-23 12:40:00,48.92,48.92,48.85,48.86,17100.0,34.1994,34.1994,34.1505,34.1575,17100.0
2008-05-23 12:45:00,48.87,48.9,48.8,48.85,31600.0,34.1645,34.1854,34.1155,34.1505,31600.0
2008-05-23 12:50:00,48.86,48.86,48.75,48.78,35500.0,34.1575,34.1575,34.0806,34.1015,35500.0
2008-05-23 12:55:00,48.77,48.86,48.73,48.77,45400.0,34.0946,34.1575,34.0666,34.0946,45400.0
2008-05-23 13:00:00,48.78,48.88,48.75,48.8,32300.0,34.1015,34.1715,34.0806,34.1155,32300.0
2008-05-23 13:05:00,48.81,48.83,48.8,48.8,26800.0,34.1225,34.1365,34.1155,34.1155,26800.0
2008-05-23 13:10:00,48.81,48.83,48.8,48.83,11500.0,34.1225,34.1365,34.1155,34.1365,11500.0
2008-05-23 13:15:00,48.8,48.83,48.72,48.75,141000.0,34.1155,34.1365,34.0596,34.0806,141000.0
2008-05-23 13:20:00,48.75,48.85,48.75,48.82,91600.0,34.0806,34.1505,34.0806,34.1295,91600.0
2008-05-23 13:25:00,48.82,48.82,48.74,48.77,14800.0,34.1295,34.1295,34.0736,34.0946,14800.0
2008-05-23 13:30:00,48.79,48.84,48.74,48.82,34200.0,34.1085,34.1435,34.0736,34.1295,34200.0
2008-05-23 13:35:00,48.81,48.83,48.71,48.73,40300.0,34.1225,34.1365,34.0526,34.0666,40300.0
2008-05-23 13:40:00,48.72,48.79,48.7,48.77,30000.0,34.0596,34.1085,34.0456,34.0946,30000.0
2008-05-23 13:45:00,48.77,48.79,48.72,48.76,34000.0,34.0946,34.1085,34.0596,34.0876,34000.0
2008-05-23 13:50:00,48.77,48.77,48.68,48.68,50200.0,34.0946,34.0946,34.0316,34.0316,50200.0
2008-05-23 13:55:00,48.68,48.8,48.68,48.76,33100.0,34.0316,34.1155,34.0316,34.0876,33100.0
2008-05-23 14:00:00,48.74,48.77,48.71,48.73,22000.0,34.0736,34.0946,34.0526,34.0666,22000.0
2008-05-23 14:05:00,48.74,48.75,48.7,48.73,23900.0,34.0736,34.0806,34.0456,34.0666,23900.0
2008-05-23 14:10:00,48.74,48.81,48.71,48.73,41700.0,34.0736,34.1225,34.0526,34.0666,41700.0
2008-05-23 14:15:00,48.73,48.85,48.72,48.81,52100.0,34.0666,34.1505,34.0596,34.1225,52100.0
2008-05-23 14:20:00,48.81,48.96,48.8,48.95,39300.0,34.1225,34.2274,34.1155,34.2204,39300.0
2008-05-23 14:25:00,48.94,49.03,48.89,49.01,38000.0,34.2134,34.2763,34.1784,34.2623,38000.0
2008-05-23 14:30:00,49.01,49.01,48.91,48.99,24600.0,34.2623,34.2623,34.1924,34.2484,24600.0
2008-05-23 14:35:00,49.0,49.06,48.99,49.03,15700.0,34.2553,34.2973,34.2484,34.2763,15700.0
2008-05-23 14:40:00,49.02,49.02,48.96,49.0,14400.0,34.2693,34.2693,34.2274,34.2553,14400.0
2008-05-23 14:45:00,49.01,49.1,49.01,49.08,26200.0,34.2623,34.3253,34.2623,34.3113,26200.0
2008-05-23 14:50:00,49.08,49.09,49.02,49.06,17500.0,34.3113,34.3183,34.2693,34.2973,17500.0
2008-05-23 14:55:00,49.05,49.1,48.97,48.99,20100.0,34.2903,34.3253,34.2344,34.2484,20100.0
2008-05-23 15:00:00,48.99,49.04,48.95,48.99,28200.0,34.2484,34.2833,34.2204,34.2484,28200.0
2008-05-23 15:05:00,48.98,49.02,48.96,48.99,20400.0,34.2414,34.2693,34.2274,34.2484,20400.0
2008-05-23 15:10:00,49.0,49.06,48.89,48.92,40200.0,34.2553,34.2973,34.1784,34.1994,40200.0
2008-05-23 15:15:00,48.92,48.97,48.85,48.85,47700.0,34.1994,34.2344,34.1505,34.1505,47700.0
2008-05-23 15:20:00,48.85,48.95,48.77,48.84,62400.0,34.1505,34.2204,34.0946,34.1435,62400.0
2008-05-23 15:25:00,48.84,48.93,48.81,48.89,42400.0,34.1435,34.2064,34.1225,34.1784,42400.0
2008-05-23 15:30:00,48.9,48.99,48.9,48.91,46000.0,34.1854,34.2484,34.1854,34.1924,46000.0
2008-05-23 15:35:00,48.91,48.92,48.79,48.83,44600.0,34.1924,34.1994,34.1085,34.1365,44600.0
2008-05-23 15:40:00,48.82,48.85,48.79,48.82,39400.0,34.1295,34.1505,34.1085,34.1295,39400.0
2008-05-23 15:45:00,48.82,48.87,48.8,48.83,58900.0,34.1295,34.1645,34.1155,34.1365,58900.0
2008-05-23 15:50:00,48.83,48.84,48.73,48.74,66600.0,34.1365,34.1435,34.0666,34.0736,66600.0
2008-05-23 15:55:00,48.74,48.83,48.73,48.75,117300.0,34.0736,34.1365,34.0666,34.0806,117300.0
2008-05-27 09:30:00,48.38,48.38,47.6,47.85,161100.0,33.8219,33.8219,33.2766,33.4514,161100.0
2008-05-27 09:35:00,47.85,48.0,47.61,47.64,148400.0,33.4514,33.5563,33.2836,33.3046,148400.0
2008-05-27 09:40:00,47.65,47.8,47.55,47.61,236600.0,33.3116,33.4164,33.2417,33.2836,236600.0
2008-05-27 09:45:00,47.61,47.65,47.54,47.61,144300.0,33.2836,33.3116,33.2347,33.2836,144300.0
2008-05-27 09:50:00,47.61,47.74,47.49,47.59,291400.0,33.2836,33.3745,33.1997,33.2696,291400.0
2008-05-27 09:55:00,47.59,47.6,47.31,47.36,109700.0,33.2696,33.2766,33.0739,33.1088,109700.0
2008-05-27 10:00:00,47.36,47.37,47.26,47.26,98800.0,33.1088,33.1158,33.0389,33.0389,98800.0
2008-05-27 10:05:00,47.26,47.37,47.2,47.27,77600.0,33.0389,33.1158,32.997,33.0459,77600.0
2008-05-27 10:10:00,47.29,47.6,47.28,47.58,98600.0,33.0599,33.2766,33.0529,33.2626,98600.0
2008-05-27 10:15:00,47.58,47.6,47.35,47.38,106600.0,33.2626,33.2766,33.1019,33.1228,106600.0
2008-05-27 10:20:00,47.4,47.48,47.31,47.47,139800.0,33.1368,33.1927,33.0739,33.1857,139800.0
2008-05-27 10:25:00,47.49,47.59,47.44,47.58,90600.0,33.1997,33.2696,33.1648,33.2626,90600.0
2008-05-27 10:30:00,47.59,47.72,47.51,47.65,88900.0,33.2696,33.3605,33.2137,33.3116,88900.0
2008-05-27 10:35:00,47.64,47.95,47.64,47.95,65900.0,33.3046,33.5213,33.3046,33.5213,65900.0
2008-05-27 10:40:00,47.95,47.95,47.73,47.79,54000.0,33.5213,33.5213,33.3675,33.4095,54000.0
2008-05-27 10:45:00,47.8,47.81,47.71,47.75,91700.0,33.4164,33.4234,33.3535,33.3815,91700.0
2008-05-27 10:50:00,47.74,47.95,47.71,47.93,63100.0,33.3745,33.5213,33.3535,33.5073,63100.0
2008-05-27 10:55:00,47.88,47.92,47.73,47.73,44000.0,33.4724,33.5003,33.3675,33.3675,44000.0
2008-05-27 11:00:00,47.72,47.82,47.64,47.67,66500.0,33.3605,33.4304,33.3046,33.3256,66500.0
2008-05-27 11:05:00,47.67,47.71,47.62,47.62,83600.0,33.3256,33.3535,33.2906,33.2906,83600.0
2008-05-27 11:10:00,47.62,47.73,47.6,47.73,77300.0,33.2906,33.3675,33.2766,33.3675,77300.0
2008-05-27 11:15:00,47.72,47.8,47.67,47.76,65400.0,33.3605,33.4164,33.3256,33.3885,65400.0
2008-05-27 11:20:00,47.76,47.81,47.71,47.75,61100.0,33.3885,33.4234,33.3535,33.3815,61100.0
2008-05-27 11:25:00,47.75,47.87,47.75,47.83,52600.0,33.3815,33.4654,33.3815,33.4374,52600.0
2008-05-27 11:30:00,47.83,47.84,47.7,47.7,43400.0,33.4374,33.4444,33.3465,33.3465,43400.0
2008-05-27 11:35:00,47.72,47.74,47.63,47.65,58900.0,33.3605,33.3745,33.2976,33.3116,58900.0
2008-05-27 11:40:00,47.65,47.67,47.5,47.51,57200.0,33.3116,33.3256,33.2067,33.2137,57200.0
2008-05-27 11:45:00,47.51,47.54,47.49,47.5,54000.0,33.2137,33.2347,33.1997,33.2067,54000.0
2008-05-27 11:50:00,47.5,47.63,47.43,47.43,64300.0,33.2067,33.2976,33.1578,33.1578,64300.0
2008-05-27 11:55:00,47.44,47.46,47.41,47.45,18400.0,33.1648,33.1788,33.1438,33.1718,18400.0
2008-05-27 12:00:00,47.46,47.53,47.44,47.5,40600.0,33.1788,33.2277,33.1648,33.2067,40600.0
2008-05-27 12:05:00,47.5,47.71,47.49,47.63,90300.0,33.2067,33.3535,33.1997,33.2976,90300.0
2008-05-27 12:10:00,47.64,47.67,47.61,47.65,49700.0,33.3046,33.3256,33.2836,33.3116,49700.0
2008-05-27 12:15:00,47.64,47.72,47.64,47.65,50600.0,33.3046,33.3605,33.3046,33.3116,50600.0
2008-05-27 12:20:00,47.66,47.66,47.53,47.54,76600.0,33.3186,33.3186,33.2277,33.2347,76600.0
2008-05-27 12:25:00,47.53,47.54,47.41,47.45,43900.0,33.2277,33.2347,33.1438,33.1718,43900.0
2008-05-27 12:30:00,47.46,47.5,47.43,47.5,23700.0,33.1788,33.2067,33.1578,33.2067,23700.0
2008-05-27 12:35:00,47.5,47.6,47.49,47.56,32800.0,33.2067,33.2766,33.1997,33.2487,32800.0
2008-05-27 12:40:00,47.56,47.6,47.44,47.45,101500.0,33.2487,33.2766,33.1648,33.1718,101500.0
2008-05-27 12:45:00,47.47,47.58,47.47,47.57,29800.0,33.1857,33.2626,33.1857,33.2557,29800.0
2008-05-27 12:50:00,47.56,47.57,47.52,47.55,14600.0,33.2487,33.2557,33.2207,33.2417,14600.0
2008-05-27 12:55:00,47.55,47.57,47.53,47.56,36400.0,33.2417,33.2557,33.2277,33.2487,36400.0
2008-05-27 13:00:00,47.56,47.63,47.55,47.62,28800.0,33.2487,33.2976,33.2417,33.2906,28800.0
2008-05-27 13:05:00,47.62,47.64,47.59,47.62,20300.0,33.2906,33.3046,33.2696,33.2906,20300.0
2008-05-27 13:10:00,47.62,47.66,47.61,47.62,22000.0,33.2906,33.3186,33.2836,33.2906,22000.0
2008-05-27 13:15:00,47.63,47.67,47.62,47.66,16800.0,33.2976,33.3256,33.2906,33.3186,16800.0
2008-05-27 13:20:00,47.66,47.72,47.64,47.66,29600.0,33.3186,33.3605,33.3046,33.3186,29600.0
2008-05-27 13:25:00,47.66,47.71,47.64,47.71,34600.0,33.3186,33.3535,33.3046,33.3535,34600.0
2008-05-27 13:30:00,47.7,47.72,47.67,47.7,14800.0,33.3465,33.3605,33.3256,33.3465,14800.0
2008-05-27 13:35:00,47.71,47.78,47.68,47.76,38300.0,33.3535,33.4025,33.3326,33.3885,38300.0
2008-05-27 13:40:00,47.77,47.78,47.68,47.7,26000.0,33.3955,33.4025,33.3326,33.3465,26000.0
2008-05-27 13:45:00,47.69,47.7,47.63,47.64,21400.0,33.3395,33.3465,33.2976,33.3046,21400.0
2008-05-27 13:50:00,47.65,47.73,47.64,47.72,26300.0,33.3116,33.3675,33.3046,33.3605,26300.0
2008-05-27 13:55:00,47.71,47.79,47.71,47.74,30300.0,33.3535,33.4095,33.3535,33.3745,30300.0
2008-05-27 14:00:00,47.75,47.78,47.69,47.78,59900.0,33.3815,33.4025,33.3395,33.4025,59900.0
2008-05-27 14:05:00,47.77,47.81,47.69,47.74,37400.0,33.3955,33.4234,33.3395,33.3745,37400.0
2008-05-27 14:10:00,47.74,47.75,47.68,47.68,33600.0,33.3745,33.3815,33.3326,33.3326,33600.0
2008-05-27 14:15:00,47.68,47.7,47.62,47.66,35400.0,33.3326,33.3465,33.2906,33.3186,35400.0
2008-05-27 14:20:00,47.66,47.7,47.6,47.64,20300.0,33.3186,33.3465,33.2766,33.3046,20300.0
2008-05-27 14:25:00,47.63,47.64,47.55,47.57,24300.0,33.2976,33.3046,33.2417,33.2557,24300.0
2008-05-27 14:30:00,47.56,47.58,47.51,47.51,25800.0,33.2487,33.2626,33.2137,33.2137,25800.0
2008-05-27 14:35:00,47.52,47.56,47.45,47.46,35000.0,33.2207,33.2487,33.1718,33.1788,35000.0
2008-05-27 14:40:00,47.46,47.86,47.43,47.55,44100.0,33.1788,33.4584,33.1578,33.2417,44100.0
2008-05-27 14:45:00,47.55,47.55,47.49,47.55,33000.0,33.2417,33.2417,33.1997,33.2417,33000.0
2008-05-27 14:50:00,47.55,47.56,47.47,47.47,31000.0,33.2417,33.2487,33.1857,33.1857,31000.0
2008-05-27 14:55:00,47.47,47.52,47.44,47.46,33600.0,33.1857,33.2207,33.1648,33.1788,33600.0
2008-05-27 15:00:00,47.47,47.51,47.43,47.48,30900.0,33.1857,33.2137,33.1578,33.1927,30900.0
2008-05-27 15:05:00,47.5,47.55,47.46,47.51,48500.0,33.2067,33.2417,33.1788,33.2137,48500.0
2008-05-27 15:10:00,47.51,47.55,47.51,47.55,35900.0,33.2137,33.2417,33.2137,33.2417,35900.0
2008-05-27 15:15:00,47.54,47.59,47.48,47.57,60600.0,33.2347,33.2696,33.1927,33.2557,60600.0
2008-05-27 15:20:00,47.58,47.62,47.5,47.6,41500.0,33.2626,33.2906,33.2067,33.2766,41500.0
2008-05-27 15:25:00,47.62,47.64,47.57,47.64,62700.0,33.2906,33.3046,33.2557,33.3046,62700.0
2008-05-27 15:30:00,47.64,47.67,47.6,47.65,88300.0,33.3046,33.3256,33.2766,33.3116,88300.0
2008-05-27 15:35:00,47.65,47.74,47.63,47.74,85000.0,33.3116,33.3745,33.2976,33.3745,85000.0
2008-05-27 15:40:00,47.73,47.74,47.62,47.73,143700.0,33.3675,33.3745,33.2906,33.3675,143700.0
2008-05-27 15:45:00,47.73,47.75,47.7,47.74,118300.0,33.3675,33.3815,33.3465,33.3745,118300.0
2008-05-27 15:50:00,47.74,47.81,47.72,47.78,185700.0,33.3745,33.4234,33.3605,33.4025,185700.0
2008-05-27 15:55:00,47.78,47.79,47.63,47.66,174500.0,33.4025,33.4095,33.2976,33.3186,174500.0
2008-05-28 09:30:00,47.0,47.43,46.83,46.83,139700.0,32.8572,33.1578,32.7383,32.7383,139700.0
2008-05-28 09:35:00,46.84,47.02,46.81,46.99,103300.0,32.7453,32.8712,32.7243,32.8502,103300.0
2008-05-28 09:40:00,46.99,47.05,46.85,46.85,142400.0,32.8502,32.8921,32.7523,32.7523,142400.0
2008-05-28 09:45:00,46.85,47.27,46.82,47.21,174800.0,32.7523,33.0459,32.7313,33.004,174800.0
2008-05-28 09:50:00,47.21,47.5,47.13,47.5,121600.0,33.004,33.2067,32.9481,33.2067,121600.0
2008-05-28 09:55:00,47.49,47.65,47.38,47.38,105300.0,33.1997,33.3116,33.1228,33.1228,105300.0
2008-05-28 10:00:00,47.37,47.57,47.32,47.55,115400.0,33.1158,33.2557,33.0809,33.2417,115400.0
2008-05-28 10:05:00,47.56,47.7,47.55,47.57,73600.0,33.2487,33.3465,33.2417,33.2557,73600.0
2008-05-28 10:10:00,47.57,47.62,47.51,47.52,53600.0,33.2557,33.2906,33.2137,33.2207,53600.0
2008-05-28 10:15:00,47.53,47.72,47.48,47.72,39000.0,33.2277,33.3605,33.1927,33.3605,39000.0
2008-05-28 10:20:00,47.72,47.92,47.71,47.92,77000.0,33.3605,33.5003,33.3535,33.5003,77000.0
2008-05-28 10:25:00,47.9,47.92,47.72,47.73,46700.0,33.4864,33.5003,33.3605,33.3675,46700.0
2008-05-28 10:30:00,47.72,47.75,47.63,47.7,81900.0,33.3605,33.3815,33.2976,33.3465,81900.0
2008-05-28 10:35:00,47.7,47.75,47.65,47.69,60900.0,33.3465,33.3815,33.3116,33.3395,60900.0
2008-05-28 10:40:00,47.69,47.71,47.52,47.52,51000.0,33.3395,33.3535,33.2207,33.2207,51000.0
2008-05-28 10:45:00,47.53,47.54,47.5,47.53,69100.0,33.2277,33.2347,33.2067,33.2277,69100.0
2008-05-28 10:50:00,47.51,47.54,47.42,47.49,107800.0,33.2137,33.2347,33.1508,33.1997,107800.0
2008-05-28 10:55:00,47.49,47.52,47.31,47.37,64400.0,33.1997,33.2207,33.0739,33.1158,64400.0
2008-05-28 11:00:00,47.36,47.51,47.35,47.48,58400.0,33.1088,33.2137,33.1019,33.1927,58400.0
2008-05-28 11:05:00,47.48,47.52,47.4,47.52,90900.0,33.1927,33.2207,33.1368,33.2207,90900.0
2008-05-28 11:10:00,47.52,47.54,47.41,47.54,41100.0,33.2207,33.2347,33.1438,33.2347,41100.0
2008-05-28 11:15:00,47.52,47.56,47.44,47.47,25600.0,33.2207,33.2487,33.1648,33.1857,25600.0
2008-05-28 11:20:00,47.45,47.47,47.38,47.38,25400.0,33.1718,33.1857,33.1228,33.1228,25400.0
2008-05-28 11:25:00,47.4,47.47,47.38,47.47,39400.0,33.1368,33.1857,33.1228,33.1857,39400.0
2008-05-28 11:30:00,47.48,47.5,47.44,47.46,18000.0,33.1927,33.2067,33.1648,33.1788,18000.0
2008-05-28 11:35:00,47.45,47.55,47.44,47.55,29000.0,33.1718,33.2417,33.1648,33.2417,29000.0
2008-05-28 11:40:00,47.55,47.62,47.55,47.57,53600.0,33.2417,33.2906,33.2417,33.2557,53600.0
2008-05-28 11:45:00,47.57,47.66,47.57,47.65,40500.0,33.2557,33.3186,33.2557,33.3116,40500.0
2008-05-28 11:50:00,47.64,47.83,47.64,47.83,51600.0,33.3046,33.4374,33.3046,33.4374,51600.0
2008-05-28 11:55:00,47.81,47.85,47.74,47.82,37800.0,33.4234,33.4514,33.3745,33.4304,37800.0
2008-05-28 12:00:00,47.82,47.93,47.79,47.92,43900.0,33.4304,33.5073,33.4095,33.5003,43900.0
2008-05-28 12:05:00,47.93,47.95,47.86,47.88,24600.0,33.5073,33.5213,33.4584,33.4724,24600.0
2008-05-28 12:10:00,47.88,47.95,47.88,47.91,32200.0,33.4724,33.5213,33.4724,33.4933,32200.0
2008-05-28 12:15:00,47.9,47.92,47.88,47.92,31900.0,33.4864,33.5003,33.4724,33.5003,31900.0
2008-05-28 12:20:00,47.92,47.97,47.89,47.91,54500.0,33.5003,33.5353,33.4794,33.4933,54500.0
2008-05-28 12:25:00,47.91,47.96,47.89,47.94,30400.0,33.4933,33.5283,33.4794,33.5143,30400.0
2008-05-28 12:30:00,47.95,47.98,47.87,47.88,81900.0,33.5213,33.5423,33.4654,33.4724,81900.0
2008-05-28 12:35:00,47.87,47.96,47.87,47.96,18700.0,33.4654,33.5283,33.4654,33.5283,18700.0
2008-05-28 12:40:00,47.95,48.0,47.95,47.97,28200.0,33.5213,33.5563,33.5213,33.5353,28200.0
2008-05-28 12:45:00,47.96,48.03,47.9,48.03,23200.0,33.5283,33.5772,33.4864,33.5772,23200.0
2008-05-28 12:50:00,48.0,48.04,47.94,47.94,20400.0,33.5563,33.5842,33.5143,33.5143,20400.0
2008-05-28 12:55:00,47.95,47.98,47.93,47.97,11100.0,33.5213,33.5423,33.5073,33.5353,11100.0
2008-05-28 13:00:00,47.98,47.98,47.93,47.94,23700.0,33.5423,33.5423,33.5073,33.5143,23700.0
2008-05-28 13:05:00,47.93,47.95,47.83,47.85,24300.0,33.5073,33.5213,33.4374,33.4514,24300.0
2008-05-28 13:10:00,47.85,47.89,47.82,47.85,114100.0,33.4514,33.4794,33.4304,33.4514,114100.0
2008-05-28 13:15:00,47.85,47.95,47.84,47.92,23800.0,33.4514,33.5213,33.4444,33.5003,23800.0
2008-05-28 13:20:00,47.91,47.95,47.88,47.94,20900.0,33.4933,33.5213,33.4724,33.5143,20900.0
2008-05-28 13:25:00,47.94,48.03,47.94,47.99,28800.0,33.5143,33.5772,33.5143,33.5493,28800.0
2008-05-28 13:30:00,47.98,48.04,47.97,47.99,28500.0,33.5423,33.5842,33.5353,33.5493,28500.0
2008-05-28 13:35:00,47.99,48.02,47.98,47.99,42700.0,33.5493,33.5702,33.5423,33.5493,42700.0
2008-05-28 13:40:00,48.0,48.05,47.99,48.0,88600.0,33.5563,33.5912,33.5493,33.5563,88600.0
2008-05-28 13:45:00,48.01,48.06,47.99,48.06,36800.0,33.5633,33.5982,33.5493,33.5982,36800.0
2008-05-28 13:50:00,48.06,48.07,47.96,47.98,48700.0,33.5982,33.6052,33.5283,33.5423,48700.0
2008-05-28 13:55:00,47.97,48.01,47.96,47.98,23000.0,33.5353,33.5633,33.5283,33.5423,23000.0
2008-05-28 14:00:00,47.99,48.0,47.89,47.93,38700.0,33.5493,33.5563,33.4794,33.5073,38700.0
2008-05-28 14:05:00,47.94,47.99,47.92,47.98,49300.0,33.5143,33.5493,33.5003,33.5423,49300.0
2008-05-28 14:10:00,47.98,47.98,47.94,47.98,29900.0,33.5423,33.5423,33.5143,33.5423,29900.0
2008-05-28 14:15:00,47.97,48.0,47.95,47.96,31900.0,33.5353,33.5563,33.5213,33.5283,31900.0
2008-05-28 14:20:00,47.96,48.04,47.96,47.98,37800.0,33.5283,33.5842,33.5283,33.5423,37800.0
2008-05-28 14:25:00,47.99,48.04,47.97,48.04,18700.0,33.5493,33.5842,33.5353,33.5842,18700.0
2008-05-28 14:30:00,48.04,48.05,48.03,48.05,17700.0,33.5842,33.5912,33.5772,33.5912,17700.0
2008-05-28 14:35:00,48.04,48.16,48.04,48.12,69500.0,33.5842,33.6681,33.5842,33.6402,69500.0
2008-05-28 14:40:00,48.12,48.14,48.04,48.05,28300.0,33.6402,33.6541,33.5842,33.5912,28300.0
2008-05-28 14:45:00,48.05,48.15,48.05,48.14,22400.0,33.5912,33.6611,33.5912,33.6541,22400.0
2008-05-28 14:50:00,48.14,48.18,48.13,48.15,49900.0,33.6541,33.6821,33.6471,33.6611,49900.0
2008-05-28 14:55:00,48.16,48.16,48.11,48.13,16700.0,33.6681,33.6681,33.6332,33.6471,16700.0
2008-05-28 15:00:00,48.13,48.15,48.08,48.08,50400.0,33.6471,33.6611,33.6122,33.6122,50400.0
2008-05-28 15:05:00,48.08,48.08,48.01,48.05,50600.0,33.6122,33.6122,33.5633,33.5912,50600.0
2008-05-28 15:10:00,48.05,48.07,48.02,48.05,37700.0,33.5912,33.6052,33.5702,33.5912,37700.0
2008-05-28 15:15:00,48.05,48.08,48.03,48.08,29300.0,33.5912,33.6122,33.5772,33.6122,29300.0
2008-05-28 15:20:00,48.07,48.09,48.03,48.07,60700.0,33.6052,33.6192,33.5772,33.6052,60700.0
2008-05-28 15:25:00,48.05,48.19,48.05,48.19,83900.0,33.5912,33.6891,33.5912,33.6891,83900.0
2008-05-28 15:30:00,48.18,48.27,48.18,48.24,50500.0,33.6821,33.745,33.6821,33.724,50500.0
2008-05-28 15:35:00,48.24,48.24,48.12,48.19,122100.0,33.724,33.724,33.6402,33.6891,122100.0
2008-05-28 15:40:00,48.19,48.19,48.06,48.06,96100.0,33.6891,33.6891,33.5982,33.5982,96100.0
2008-05-28 15:45:00,48.06,48.16,48.05,48.16,200800.0,33.5982,33.6681,33.5912,33.6681,200800.0
2008-05-28 15:50:00,48.16,48.31,48.15,48.25,116700.0,33.6681,33.773,33.6611,33.731,116700.0
2008-05-28 15:55:00,48.25,48.3,48.18,48.24,186100.0,33.731,33.766,33.6821,33.724,186100.0
2008-05-29 09:30:00,47.13,47.28,46.98,46.98,131800.0,32.9481,33.0529,32.8432,32.8432,131800.0
2008-05-29 09:35:00,47.0,47.49,46.66,47.32,453000.0,32.8572,33.1997,32.6195,33.0809,453000.0
2008-05-29 09:40:00,47.34,47.47,46.9,46.96,138800.0,33.0949,33.1857,32.7873,32.8292,138800.0
2008-05-29 09:45:00,46.96,47.24,46.9,47.1,119700.0,32.8292,33.025,32.7873,32.9271,119700.0
2008-05-29 09:50:00,47.09,47.2,46.98,47.11,54200.0,32.9201,32.997,32.8432,32.9341,54200.0
2008-05-29 09:55:00,47.09,47.13,46.95,46.97,58100.0,32.9201,32.9481,32.8222,32.8362,58100.0
2008-05-29 10:00:00,46.97,47.15,46.9,47.11,111100.0,32.8362,32.962,32.7873,32.9341,111100.0
2008-05-29 10:05:00,47.1,47.12,46.84,46.92,197000.0,32.9271,32.9411,32.7453,32.8012,197000.0
2008-05-29 10:10:00,46.91,46.99,46.84,46.93,112800.0,32.7943,32.8502,32.7453,32.8082,112800.0
2008-05-29 10:15:00,46.94,46.94,46.77,46.78,137500.0,32.8152,32.8152,32.6964,32.7034,137500.0
2008-05-29 10:20:00,46.78,46.78,46.65,46.68,81300.0,32.7034,32.7034,32.6125,32.6335,81300.0
2008-05-29 10:25:00,46.68,46.86,46.64,46.85,83900.0,32.6335,32.7593,32.6055,32.7523,83900.0
2008-05-29 10:30:00,46.86,47.3,46.84,47.25,184800.0,32.7593,33.0669,32.7453,33.0319,184800.0
2008-05-29 10:35:00,47.24,47.3,46.96,47.0,164200.0,33.025,33.0669,32.8292,32.8572,164200.0
2008-05-29 10:40:00,47.02,47.15,46.95,47.01,99300.0,32.8712,32.962,32.8222,32.8642,99300.0
2008-05-29 10:45:00,47.03,47.04,46.82,46.95,97900.0,32.8781,32.8851,32.7313,32.8222,97900.0
2008-05-29 10:50:00,46.96,47.1,46.89,46.96,93700.0,32.8292,32.9271,32.7803,32.8292,93700.0
2008-05-29 10:55:00,46.97,47.1,46.94,47.08,57300.0,32.8362,32.9271,32.8152,32.9131,57300.0
2008-05-29 11:00:00,47.07,47.21,46.99,47.2,74700.0,32.9061,33.004,32.8502,32.997,74700.0
2008-05-29 11:05:00,47.18,47.32,47.17,47.29,78300.0,32.983,33.0809,32.976,33.0599,78300.0
2008-05-29 11:10:00,47.26,47.27,47.13,47.14,59300.0,33.0389,33.0459,32.9481,32.955,59300.0
2008-05-29 11:15:00,47.15,47.21,47.13,47.2,40400.0,32.962,33.004,32.9481,32.997,40400.0
2008-05-29 11:20:00,47.19,47.24,47.19,47.23,12500.0,32.99,33.025,32.99,33.018,12500.0
2008-05-29 11:25:00,47.23,47.23,47.07,47.15,38500.0,33.018,33.018,32.9061,32.962,38500.0
2008-05-29 11:30:00,47.14,47.16,47.0,47.04,49400.0,32.955,32.969,32.8572,32.8851,49400.0
2008-05-29 11:35:00,47.03,47.03,46.87,46.89,47400.0,32.8781,32.8781,32.7663,32.7803,47400.0
2008-05-29 11:40:00,46.9,46.91,46.75,46.8,145100.0,32.7873,32.7943,32.6824,32.7174,145100.0
2008-05-29 11:45:00,46.81,46.92,46.71,46.81,121600.0,32.7243,32.8012,32.6544,32.7243,121600.0
2008-05-29 11:50:00,46.81,46.91,46.75,46.8,161300.0,32.7243,32.7943,32.6824,32.7174,161300.0
2008-05-29 11:55:00,46.82,46.85,46.8,46.85,19300.0,32.7313,32.7523,32.7174,32.7523,19300.0
2008-05-29 12:00:00,46.87,47.04,46.87,47.04,62300.0,32.7663,32.8851,32.7663,32.8851,62300.0
2008-05-29 12:05:00,47.04,47.06,46.86,46.93,53200.0,32.8851,32.8991,32.7593,32.8082,53200.0
2008-05-29 12:10:00,46.94,46.96,46.82,46.85,60100.0,32.8152,32.8292,32.7313,32.7523,60100.0
2008-05-29 12:15:00,46.85,46.92,46.82,46.86,26600.0,32.7523,32.8012,32.7313,32.7593,26600.0
2008-05-29 12:20:00,46.85,46.89,46.78,46.87,27900.0,32.7523,32.7803,32.7034,32.7663,27900.0
2008-05-29 12:25:00,46.86,46.89,46.76,46.81,29100.0,32.7593,32.7803,32.6894,32.7243,29100.0
2008-05-29 12:30:00,46.82,46.94,46.82,46.91,38100.0,32.7313,32.8152,32.7313,32.7943,38100.0
2008-05-29 12:35:00,46.92,46.95,46.85,46.86,35400.0,32.8012,32.8222,32.7523,32.7593,35400.0
2008-05-29 12:40:00,46.86,46.92,46.84,46.84,36900.0,32.7593,32.8012,32.7453,32.7453,36900.0
2008-05-29 12:45:00,46.84,46.95,46.83,46.9,32000.0,32.7453,32.8222,32.7383,32.7873,32000.0
2008-05-29 12:50:00,46.9,47.0,46.9,46.99,36700.0,32.7873,32.8572,32.7873,32.8502,36700.0
2008-05-29 12:55:00,46.98,46.99,46.87,46.95,27700.0,32.8432,32.8502,32.7663,32.8222,27700.0
2008-05-29 13:00:00,46.92,46.95,46.83,46.86,23100.0,32.8012,32.8222,32.7383,32.7593,23100.0
2008-05-29 13:05:00,46.87,46.88,46.8,46.8,30400.0,32.7663,32.7733,32.7174,32.7174,30400.0
2008-05-29 13:10:00,46.82,46.89,46.82,46.87,29100.0,32.7313,32.7803,32.7313,32.7663,29100.0
2008-05-29 13:15:00,46.87,46.97,46.86,46.93,29700.0,32.7663,32.8362,32.7593,32.8082,29700.0
2008-05-29 13:20:00,46.92,46.94,46.77,46.81,36200.0,32.8012,32.8152,32.6964,32.7243,36200.0
2008-05-29 13:25:00,46.8,46.95,46.78,46.93,36800.0,32.7174,32.8222,32.7034,32.8082,36800.0
2008-05-29 13:30:00,46.93,46.97,46.81,46.97,41800.0,32.8082,32.8362,32.7243,32.8362,41800.0
2008-05-29 13:35:00,46.98,46.99,46.9,46.93,36700.0,32.8432,32.8502,32.7873,32.8082,36700.0
2008-05-29 13:40:00,46.94,47.0,46.89,47.0,23700.0,32.8152,32.8572,32.7803,32.8572,23700.0
2008-05-29 13:45:00,47.0,47.0,46.89,46.98,31200.0,32.8572,32.8572,32.7803,32.8432,31200.0
2008-05-29 13:50:00,46.97,46.98,46.94,46.94,15000.0,32.8362,32.8432,32.8152,32.8152,15000.0
2008-05-29 13:55:00,46.93,46.99,46.9,46.99,15300.0,32.8082,32.8502,32.7873,32.8502,15300.0
2008-05-29 14:00:00,46.99,47.05,46.98,47.03,36200.0,32.8502,32.8921,32.8432,32.8781,36200.0
2008-05-29 14:05:00,47.03,47.04,46.98,47.01,25800.0,32.8781,32.8851,32.8432,32.8642,25800.0
2008-05-29 14:10:00,46.99,47.0,46.91,46.97,30800.0,32.8502,32.8572,32.7943,32.8362,30800.0
2008-05-29 14:15:00,46.97,47.04,46.95,47.04,11900.0,32.8362,32.8851,32.8222,32.8851,11900.0
2008-05-29 14:20:00,47.04,47.09,46.97,46.97,49100.0,32.8851,32.9201,32.8362,32.8362,49100.0
2008-05-29 14:25:00,46.97,47.04,46.93,46.94,24400.0,32.8362,32.8851,32.8082,32.8152,24400.0
2008-05-29 14:30:00,46.93,46.95,46.92,46.94,18600.0,32.8082,32.8222,32.8012,32.8152,18600.0
2008-05-29 14:35:00,46.94,46.94,46.88,46.9,31200.0,32.8152,32.8152,32.7733,32.7873,31200.0
2008-05-29 14:40:00,46.89,46.89,46.85,46.86,12800.0,32.7803,32.7803,32.7523,32.7593,12800.0
2008-05-29 14:45:00,46.86,46.9,46.8,46.9,26800.0,32.7593,32.7873,32.7174,32.7873,26800.0
2008-05-29 14:50:00,46.9,46.95,46.88,46.89,24000.0,32.7873,32.8222,32.7733,32.7803,24000.0
2008-05-29 14:55:00,46.89,46.98,46.85,46.97,31800.0,32.7803,32.8432,32.7523,32.8362,31800.0
2008-05-29 15:00:00,46.97,47.03,46.88,46.88,62900.0,32.8362,32.8781,32.7733,32.7733,62900.0
2008-05-29 15:05:00,46.9,46.9,46.77,46.8,55000.0,32.7873,32.7873,32.6964,32.7174,55000.0
2008-05-29 15:10:00,46.79,46.85,46.78,46.83,30300.0,32.7104,32.7523,32.7034,32.7383,30300.0
2008-05-29 15:15:00,46.83,46.87,46.81,46.82,50100.0,32.7383,32.7663,32.7243,32.7313,50100.0
2008-05-29 15:20:00,46.82,46.87,46.76,46.78,60000.0,32.7313,32.7663,32.6894,32.7034,60000.0
2008-05-29 15:25:00,46.79,46.81,46.7,46.8,48100.0,32.7104,32.7243,32.6474,32.7174,48100.0
2008-05-29 15:30:00,46.79,46.84,46.74,46.74,62700.0,32.7104,32.7453,32.6754,32.6754,62700.0
2008-05-29 15:35:00,46.73,46.74,46.68,46.72,50200.0,32.6684,32.6754,32.6335,32.6614,50200.0
2008-05-29 15:40:00,46.72,46.79,46.69,46.78,89000.0,32.6614,32.7104,32.6405,32.7034,89000.0
2008-05-29 15:45:00,46.78,46.88,46.77,46.88,85400.0,32.7034,32.7733,32.6964,32.7733,85400.0
2008-05-29 15:50:00,46.88,46.9,46.82,46.83,145700.0,32.7733,32.7873,32.7313,32.7383,145700.0
2008-05-29 15:55:00,46.84,46.84,46.77,46.78,135200.0,32.7453,32.7453,32.6964,32.7034,135200.0
2008-05-30 09:30:00,47.23,47.35,47.12,47.18,112000.0,33.018,33.1019,32.9411,32.983,112000.0
2008-05-30 09:35:00,47.18,47.3,47.13,47.27,116100.0,32.983,33.0669,32.9481,33.0459,116100.0
2008-05-30 09:40:00,47.27,47.32,47.14,47.31,90700.0,33.0459,33.0809,32.955,33.0739,90700.0
2008-05-30 09:45:00,47.32,47.33,46.93,46.97,133000.0,33.0809,33.0879,32.8082,32.8362,133000.0
2008-05-30 09:50:00,46.98,47.14,46.89,46.96,99900.0,32.8432,32.955,32.7803,32.8292,99900.0
2008-05-30 09:55:00,46.96,47.06,46.85,47.03,83900.0,32.8292,32.8991,32.7523,32.8781,83900.0
2008-05-30 10:00:00,47.02,47.04,46.92,47.01,41600.0,32.8712,32.8851,32.8012,32.8642,41600.0
2008-05-30 10:05:00,46.99,47.03,46.83,46.91,52800.0,32.8502,32.8781,32.7383,32.7943,52800.0
2008-05-30 10:10:00,46.92,47.11,46.91,46.94,59800.0,32.8012,32.9341,32.7943,32.8152,59800.0
2008-05-30 10:15:00,46.93,47.03,46.87,47.03,43100.0,32.8082,32.8781,32.7663,32.8781,43100.0
2008-05-30 10:20:00,47.04,47.04,46.83,46.83,55100.0,32.8851,32.8851,32.7383,32.7383,55100.0
2008-05-30 10:25:00,46.83,46.89,46.76,46.78,54500.0,32.7383,32.7803,32.6894,32.7034,54500.0
2008-05-30 10:30:00,46.79,46.88,46.76,46.85,54600.0,32.7104,32.7733,32.6894,32.7523,54600.0
2008-05-30 10:35:00,46.85,46.9,46.79,46.9,30800.0,32.7523,32.7873,32.7104,32.7873,30800.0
2008-05-30 10:40:00,46.91,46.94,46.86,46.87,36500.0,32.7943,32.8152,32.7593,32.7663,36500.0
2008-05-30 10:45:00,46.88,46.98,46.87,46.98,20900.0,32.7733,32.8432,32.7663,32.8432,20900.0
2008-05-30 10:50:00,46.97,47.1,46.96,47.09,27700.0,32.8362,32.9271,32.8292,32.9201,27700.0
2008-05-30 10:55:00,47.08,47.1,46.97,47.04,45400.0,32.9131,32.9271,32.8362,32.8851,45400.0
2008-05-30 11:00:00,47.04,47.12,47.02,47.08,36400.0,32.8851,32.9411,32.8712,32.9131,36400.0
2008-05-30 11:05:00,47.09,47.17,47.04,47.15,27300.0,32.9201,32.976,32.8851,32.962,27300.0
2008-05-30 11:10:00,47.16,47.19,47.11,47.17,49500.0,32.969,32.99,32.9341,32.976,49500.0
2008-05-30 11:15:00,47.16,47.19,47.05,47.18,27200.0,32.969,32.99,32.8921,32.983,27200.0
2008-05-30 11:20:00,47.18,47.21,47.1,47.18,39300.0,32.983,33.004,32.9271,32.983,39300.0
2008-05-30 11:25:00,47.19,47.2,47.15,47.18,33800.0,32.99,32.997,32.962,32.983,33800.0
2008-05-30 11:30:00,47.17,47.22,47.13,47.19,30300.0,32.976,33.011,32.9481,32.99,30300.0
2008-05-30 11:35:00,47.16,47.25,47.15,47.25,17600.0,32.969,33.0319,32.962,33.0319,17600.0
2008-05-30 11:40:00,47.24,47.25,47.08,47.08,22000.0,33.025,33.0319,32.9131,32.9131,22000.0
2008-05-30 11:45:00,47.07,47.13,47.05,47.13,40100.0,32.9061,32.9481,32.8921,32.9481,40100.0
2008-05-30 11:50:00,47.12,47.16,47.06,47.13,28900.0,32.9411,32.969,32.8991,32.9481,28900.0
2008-05-30 11:55:00,47.13,47.13,47.07,47.09,9200.0,32.9481,32.9481,32.9061,32.9201,9200.0
2008-05-30 12:00:00,47.09,47.1,47.04,47.05,91000.0,32.9201,32.9271,32.8851,32.8921,91000.0
2008-05-30 12:05:00,47.06,47.14,47.05,47.12,13700.0,32.8991,32.955,32.8921,32.9411,13700.0
2008-05-30 12:10:00,47.12,47.16,47.12,47.12,12400.0,32.9411,32.969,32.9411,32.9411,12400.0
2008-05-30 12:15:00,47.13,47.17,47.13,47.15,6900.0,32.9481,32.976,32.9481,32.962,6900.0
2008-05-30 12:20:00,47.15,47.17,47.09,47.13,20300.0,32.962,32.976,32.9201,32.9481,20300.0
2008-05-30 12:25:00,47.13,47.16,47.13,47.14,16100.0,32.9481,32.969,32.9481,32.955,16100.0
2008-05-30 12:30:00,47.15,47.2,47.14,47.17,15700.0,32.962,32.997,32.955,32.976,15700.0
2008-05-30 12:35:00,47.19,47.23,47.15,47.22,49300.0,32.99,33.018,32.962,33.011,49300.0
2008-05-30 12:40:00,47.22,47.22,47.15,47.18,10200.0,33.011,33.011,32.962,32.983,10200.0
2008-05-30 12:45:00,47.19,47.21,47.17,47.17,20100.0,32.99,33.004,32.976,32.976,20100.0
2008-05-30 12:50:00,47.18,47.21,47.15,47.19,19900.0,32.983,33.004,32.962,32.99,19900.0
2008-05-30 12:55:00,47.21,47.23,47.18,47.2,16800.0,33.004,33.018,32.983,32.997,16800.0
2008-05-30 13:00:00,47.2,47.25,47.18,47.23,46100.0,32.997,33.0319,32.983,33.018,46100.0
2008-05-30 13:05:00,47.23,47.29,47.22,47.28,19800.0,33.018,33.0599,33.011,33.0529,19800.0
2008-05-30 13:10:00,47.27,47.29,47.25,47.27,13500.0,33.0459,33.0599,33.0319,33.0459,13500.0
2008-05-30 13:15:00,47.29,47.3,47.27,47.3,11000.0,33.0599,33.0669,33.0459,33.0669,11000.0
2008-05-30 13:20:00,47.3,47.32,47.28,47.31,15400.0,33.0669,33.0809,33.0529,33.0739,15400.0
2008-05-30 13:25:00,47.3,47.32,47.29,47.29,12600.0,33.0669,33.0809,33.0599,33.0599,12600.0
2008-05-30 13:30:00,47.29,47.35,47.29,47.35,22100.0,33.0599,33.1019,33.0599,33.1019,22100.0
2008-05-30 13:35:00,47.34,47.38,47.26,47.37,43400.0,33.0949,33.1228,33.0389,33.1158,43400.0
2008-05-30 13:40:00,47.37,47.39,47.3,47.34,24300.0,33.1158,33.1298,33.0669,33.0949,24300.0
2008-05-30 13:45:00,47.33,47.39,47.23,47.23,24700.0,33.0879,33.1298,33.018,33.018,24700.0
2008-05-30 13:50:00,47.24,47.32,47.24,47.29,20300.0,33.025,33.0809,33.025,33.0599,20300.0
2008-05-30 13:55:00,47.28,47.29,47.24,47.25,20300.0,33.0529,33.0599,33.025,33.0319,20300.0
2008-05-30 14:00:00,47.25,47.29,47.2,47.29,51600.0,33.0319,33.0599,32.997,33.0599,51600.0
2008-05-30 14:05:00,47.28,47.29,47.23,47.29,41800.0,33.0529,33.0599,33.018,33.0599,41800.0
2008-05-30 14:10:00,47.29,47.32,47.27,47.3,25200.0,33.0599,33.0809,33.0459,33.0669,25200.0
2008-05-30 14:15:00,47.3,47.32,47.28,47.32,12100.0,33.0669,33.0809,33.0529,33.0809,12100.0
2008-05-30 14:20:00,47.31,47.34,47.29,47.29,19800.0,33.0739,33.0949,33.0599,33.0599,19800.0
2008-05-30 14:25:00,47.29,47.34,47.26,47.31,30300.0,33.0599,33.0949,33.0389,33.0739,30300.0
2008-05-30 14:30:00,47.31,47.32,47.3,47.32,18800.0,33.0739,33.0809,33.0669,33.0809,18800.0
2008-05-30 14:35:00,47.32,47.32,47.3,47.3,13300.0,33.0809,33.0809,33.0669,33.0669,13300.0
2008-05-30 14:40:00,47.31,47.32,47.3,47.31,11900.0,33.0739,33.0809,33.0669,33.0739,11900.0
2008-05-30 14:45:00,47.3,47.34,47.29,47.32,33800.0,33.0669,33.0949,33.0599,33.0809,33800.0
2008-05-30 14:50:00,47.31,47.35,47.31,47.34,26400.0,33.0739,33.1019,33.0739,33.0949,26400.0
2008-05-30 14:55:00,47.35,47.38,47.32,47.34,126400.0,33.1019,33.1228,33.0809,33.0949,126400.0
2008-05-30 15:00:00,47.34,47.38,47.32,47.38,42400.0,33.0949,33.1228,33.0809,33.1228,42400.0
2008-05-30 15:05:00,47.38,47.44,47.35,47.43,45500.0,33.1228,33.1648,33.1019,33.1578,45500.0
2008-05-30 15:10:00,47.44,47.44,47.39,47.42,21100.0,33.1648,33.1648,33.1298,33.1508,21100.0
2008-05-30 15:15:00,47.42,47.45,47.37,47.4,53100.0,33.1508,33.1718,33.1158,33.1368,53100.0
2008-05-30 15:20:00,47.4,47.45,47.39,47.44,38800.0,33.1368,33.1718,33.1298,33.1648,38800.0
2008-05-30 15:25:00,47.43,47.48,47.42,47.48,41900.0,33.1578,33.1927,33.1508,33.1927,41900.0
2008-05-30 15:30:00,47.48,47.57,47.47,47.55,109000.0,33.1927,33.2557,33.1857,33.2417,109000.0
2008-05-30 15:35:00,47.56,47.59,47.52,47.54,127100.0,33.2487,33.2696,33.2207,33.2347,127100.0
2008-05-30 15:40:00,47.54,47.61,47.54,47.58,111500.0,33.2347,33.2836,33.2347,33.2626,111500.0
2008-05-30 15:45:00,47.58,47.62,47.53,47.53,130700.0,33.2626,33.2906,33.2277,33.2277,130700.0
2008-05-30 15:50:00,47.53,47.6,47.5,47.56,162100.0,33.2277,33.2766,33.2067,33.2487,162100.0
2008-05-30 15:55:00,47.56,47.56,47.43,47.48,214900.0,33.2487,33.2487,33.1578,33.1927,214900.0
2008-06-02 09:30:00,47.18,47.4,46.98,47.15,133600.0,32.983,33.1368,32.8432,32.962,133600.0
2008-06-02 09:35:00,47.15,47.43,47.1,47.42,79200.0,32.962,33.1578,32.9271,33.1508,79200.0
2008-06-02 09:40:00,47.42,47.6,47.35,47.52,83200.0,33.1508,33.2766,33.1019,33.2207,83200.0
2008-06-02 09:45:00,47.53,47.8,47.49,47.51,97700.0,33.2277,33.4164,33.1997,33.2137,97700.0
2008-06-02 09:50:00,47.51,47.72,47.47,47.54,109000.0,33.2137,33.3605,33.1857,33.2347,109000.0
2008-06-02 09:55:00,47.54,47.81,47.54,47.8,101500.0,33.2347,33.4234,33.2347,33.4164,101500.0
2008-06-02 10:00:00,47.8,47.86,47.53,47.54,105400.0,33.4164,33.4584,33.2277,33.2347,105400.0
2008-06-02 10:05:00,47.58,47.64,47.34,47.34,56000.0,33.2626,33.3046,33.0949,33.0949,56000.0
2008-06-02 10:10:00,47.35,47.35,47.17,47.18,133800.0,33.1019,33.1019,32.976,32.983,133800.0
2008-06-02 10:15:00,47.18,47.31,47.16,47.27,77900.0,32.983,33.0739,32.969,33.0459,77900.0
2008-06-02 10:20:00,47.26,47.3,47.12,47.21,58100.0,33.0389,33.0669,32.9411,33.004,58100.0
2008-06-02 10:25:00,47.23,47.34,47.19,47.34,39100.0,33.018,33.0949,32.99,33.0949,39100.0
2008-06-02 10:30:00,47.35,47.52,47.31,47.47,102400.0,33.1019,33.2207,33.0739,33.1857,102400.0
2008-06-02 10:35:00,47.47,47.59,47.42,47.57,46500.0,33.1857,33.2696,33.1508,33.2557,46500.0
2008-06-02 10:40:00,47.57,47.62,47.56,47.58,53200.0,33.2557,33.2906,33.2487,33.2626,53200.0
2008-06-02 10:45:00,47.58,47.61,47.53,47.54,38700.0,33.2626,33.2836,33.2277,33.2347,38700.0
2008-06-02 10:50:00,47.54,47.58,47.48,47.5,64700.0,33.2347,33.2626,33.1927,33.2067,64700.0
2008-06-02 10:55:00,47.5,47.54,47.44,47.48,48200.0,33.2067,33.2347,33.1648,33.1927,48200.0
2008-06-02 11:00:00,47.5,47.72,47.48,47.7,57900.0,33.2067,33.3605,33.1927,33.3465,57900.0
2008-06-02 11:05:00,47.69,47.87,47.68,47.86,67000.0,33.3395,33.4654,33.3326,33.4584,67000.0
2008-06-02 11:10:00,47.85,47.94,47.74,47.89,64400.0,33.4514,33.5143,33.3745,33.4794,64400.0
2008-06-02 11:15:00,47.88,47.98,47.88,47.9,94500.0,33.4724,33.5423,33.4724,33.4864,94500.0
2008-06-02 11:20:00,47.9,47.93,47.82,47.91,56200.0,33.4864,33.5073,33.4304,33.4933,56200.0
2008-06-02 11:25:00,47.92,48.13,47.92,48.1,141600.0,33.5003,33.6471,33.5003,33.6262,141600.0
2008-06-02 11:30:00,48.1,48.12,47.98,47.98,42700.0,33.6262,33.6402,33.5423,33.5423,42700.0
2008-06-02 11:35:00,47.98,48.09,47.92,48.06,65300.0,33.5423,33.6192,33.5003,33.5982,65300.0
2008-06-02 11:40:00,48.07,48.15,48.05,48.1,42300.0,33.6052,33.6611,33.5912,33.6262,42300.0
2008-06-02 11:45:00,48.1,48.13,48.03,48.12,52200.0,33.6262,33.6471,33.5772,33.6402,52200.0
2008-06-02 11:50:00,48.12,48.18,48.09,48.12,56000.0,33.6402,33.6821,33.6192,33.6402,56000.0
2008-06-02 11:55:00,48.12,48.26,48.11,48.24,53100.0,33.6402,33.738,33.6332,33.724,53100.0
2008-06-02 12:00:00,48.24,48.3,48.2,48.25,51800.0,33.724,33.766,33.6961,33.731,51800.0
2008-06-02 12:05:00,48.25,48.31,48.17,48.18,46200.0,33.731,33.773,33.6751,33.6821,46200.0
2008-06-02 12:10:00,48.17,48.24,48.11,48.24,37600.0,33.6751,33.724,33.6332,33.724,37600.0
2008-06-02 12:15:00,48.24,48.3,48.15,48.26,47600.0,33.724,33.766,33.6611,33.738,47600.0
2008-06-02 12:20:00,48.26,48.29,48.24,48.27,14400.0,33.738,33.759,33.724,33.745,14400.0
2008-06-02 12:25:00,48.25,48.26,48.13,48.13,44700.0,33.731,33.738,33.6471,33.6471,44700.0
2008-06-02 12:30:00,48.13,48.17,48.1,48.12,40600.0,33.6471,33.6751,33.6262,33.6402,40600.0
2008-06-02 12:35:00,48.11,48.15,48.02,48.03,44600.0,33.6332,33.6611,33.5702,33.5772,44600.0
2008-06-02 12:40:00,48.03,48.04,47.95,48.0,62100.0,33.5772,33.5842,33.5213,33.5563,62100.0
2008-06-02 12:45:00,47.98,48.1,47.94,47.98,43500.0,33.5423,33.6262,33.5143,33.5423,43500.0
2008-06-02 12:50:00,48.01,48.05,47.94,47.98,35400.0,33.5633,33.5912,33.5143,33.5423,35400.0
2008-06-02 12:55:00,47.98,47.99,47.82,47.83,52300.0,33.5423,33.5493,33.4304,33.4374,52300.0
2008-06-02 13:00:00,47.83,47.88,47.76,47.77,44500.0,33.4374,33.4724,33.3885,33.3955,44500.0
2008-06-02 13:05:00,47.76,47.82,47.76,47.76,37200.0,33.3885,33.4304,33.3885,33.3885,37200.0
2008-06-02 13:10:00,47.75,47.77,47.71,47.72,25700.0,33.3815,33.3955,33.3535,33.3605,25700.0
2008-06-02 13:15:00,47.73,47.73,47.68,47.69,52900.0,33.3675,33.3675,33.3326,33.3395,52900.0
2008-06-02 13:20:00,47.7,47.75,47.66,47.7,70800.0,33.3465,33.3815,33.3186,33.3465,70800.0
2008-06-02 13:25:00,47.69,47.75,47.65,47.74,36100.0,33.3395,33.3815,33.3116,33.3745,36100.0
2008-06-02 13:30:00,47.73,47.77,47.69,47.74,33700.0,33.3675,33.3955,33.3395,33.3745,33700.0
2008-06-02 13:35:00,47.74,47.78,47.71,47.73,19100.0,33.3745,33.4025,33.3535,33.3675,19100.0
2008-06-02 13:40:00,47.73,48.15,47.71,47.81,27900.0,33.3675,33.6611,33.3535,33.4234,27900.0
2008-06-02 13:45:00,47.82,48.15,47.76,47.76,39500.0,33.4304,33.6611,33.3885,33.3885,39500.0
2008-06-02 13:50:00,47.77,47.78,47.71,47.71,19300.0,33.3955,33.4025,33.3535,33.3535,19300.0
2008-06-02 13:55:00,47.7,47.77,47.69,47.71,32700.0,33.3465,33.3955,33.3395,33.3535,32700.0
2008-06-02 14:00:00,47.72,47.72,47.66,47.66,17900.0,33.3605,33.3605,33.3186,33.3186,17900.0
2008-06-02 14:05:00,47.66,47.68,47.57,47.57,21800.0,33.3186,33.3326,33.2557,33.2557,21800.0
2008-06-02 14:10:00,47.58,47.69,47.58,47.61,34000.0,33.2626,33.3395,33.2626,33.2836,34000.0
2008-06-02 14:15:00,47.61,48.15,47.58,47.62,27400.0,33.2836,33.6611,33.2626,33.2906,27400.0
2008-06-02 14:20:00,47.63,47.69,47.62,47.64,24100.0,33.2976,33.3395,33.2906,33.3046,24100.0
2008-06-02 14:25:00,47.63,47.68,47.59,47.59,25700.0,33.2976,33.3326,33.2696,33.2696,25700.0
2008-06-02 14:30:00,47.61,47.61,47.53,47.54,23900.0,33.2836,33.2836,33.2277,33.2347,23900.0
2008-06-02 14:35:00,47.53,47.62,47.53,47.56,36500.0,33.2277,33.2906,33.2277,33.2487,36500.0
2008-06-02 14:40:00,47.58,47.59,47.55,47.56,18300.0,33.2626,33.2696,33.2417,33.2487,18300.0
2008-06-02 14:45:00,47.56,47.7,47.52,47.67,54900.0,33.2487,33.3465,33.2207,33.3256,54900.0
2008-06-02 14:50:00,47.69,47.7,47.59,47.61,19400.0,33.3395,33.3465,33.2696,33.2836,19400.0
2008-06-02 14:55:00,47.61,47.65,47.57,47.63,43500.0,33.2836,33.3116,33.2557,33.2976,43500.0
2008-06-02 15:00:00,47.63,47.69,47.63,47.65,42300.0,33.2976,33.3395,33.2976,33.3116,42300.0
2008-06-02 15:05:00,47.67,47.7,47.65,47.68,53800.0,33.3256,33.3465,33.3116,33.3326,53800.0
2008-06-02 15:10:00,47.69,47.74,47.67,47.74,80100.0,33.3395,33.3745,33.3256,33.3745,80100.0
2008-06-02 15:15:00,47.74,47.77,47.7,47.72,77300.0,33.3745,33.3955,33.3465,33.3605,77300.0
2008-06-02 15:20:00,47.72,47.76,47.65,47.7,89300.0,33.3605,33.3885,33.3116,33.3465,89300.0
2008-06-02 15:25:00,47.7,47.89,47.7,47.83,75400.0,33.3465,33.4794,33.3465,33.4374,75400.0
2008-06-02 15:30:00,47.84,47.88,47.83,47.84,33400.0,33.4444,33.4724,33.4374,33.4444,33400.0
2008-06-02 15:35:00,47.84,47.84,47.71,47.71,55800.0,33.4444,33.4444,33.3535,33.3535,55800.0
2008-06-02 15:40:00,47.72,47.82,47.7,47.8,97400.0,33.3605,33.4304,33.3465,33.4164,97400.0
2008-06-02 15:45:00,47.8,47.83,47.74,47.76,107300.0,33.4164,33.4374,33.3745,33.3885,107300.0
2008-06-02 15:50:00,47.76,47.86,47.76,47.86,101900.0,33.3885,33.4584,33.3885,33.4584,101900.0
2008-06-02 15:55:00,47.86,47.88,47.77,47.8,118900.0,33.4584,33.4724,33.3955,33.4164,118900.0
2008-06-03 09:30:00,47.23,47.25,46.91,47.18,123600.0,33.018,33.0319,32.7943,32.983,123600.0
2008-06-03 09:35:00,47.18,47.3,47.08,47.22,107700.0,32.983,33.0669,32.9131,33.011,107700.0
2008-06-03 09:40:00,47.2,47.3,47.01,47.14,134400.0,32.997,33.0669,32.8642,32.955,134400.0
2008-06-03 09:45:00,47.14,47.17,47.03,47.14,118300.0,32.955,32.976,32.8781,32.955,118300.0
2008-06-03 09:50:00,47.15,47.48,47.13,47.39,141300.0,32.962,33.1927,32.9481,33.1298,141300.0
2008-06-03 09:55:00,47.39,47.59,47.35,47.49,107000.0,33.1298,33.2696,33.1019,33.1997,107000.0
2008-06-03 10:00:00,47.54,47.58,47.33,47.53,95500.0,33.2347,33.2626,33.0879,33.2277,95500.0
2008-06-03 10:05:00,47.53,47.55,47.39,47.45,55400.0,33.2277,33.2417,33.1298,33.1718,55400.0
2008-06-03 10:10:00,47.49,47.71,47.43,47.48,80600.0,33.1997,33.3535,33.1578,33.1927,80600.0
2008-06-03 10:15:00,47.47,47.65,47.47,47.58,60700.0,33.1857,33.3116,33.1857,33.2626,60700.0
2008-06-03 10:20:00,47.59,47.77,47.57,47.7,73500.0,33.2696,33.3955,33.2557,33.3465,73500.0
2008-06-03 10:25:00,47.72,47.78,47.65,47.75,58400.0,33.3605,33.4025,33.3116,33.3815,58400.0
2008-06-03 10:30:00,47.77,47.82,47.73,47.76,45000.0,33.3955,33.4304,33.3675,33.3885,45000.0
2008-06-03 10:35:00,47.76,47.79,47.75,47.77,33100.0,33.3885,33.4095,33.3815,33.3955,33100.0
2008-06-03 10:40:00,47.78,47.81,47.73,47.79,67800.0,33.4025,33.4234,33.3675,33.4095,67800.0
2008-06-03 10:45:00,47.8,47.87,47.8,47.87,40700.0,33.4164,33.4654,33.4164,33.4654,40700.0
2008-06-03 10:50:00,47.85,47.88,47.82,47.86,31300.0,33.4514,33.4724,33.4304,33.4584,31300.0
2008-06-03 10:55:00,47.86,47.95,47.84,47.88,54100.0,33.4584,33.5213,33.4444,33.4724,54100.0
2008-06-03 11:00:00,47.88,47.93,47.88,47.93,24100.0,33.4724,33.5073,33.4724,33.5073,24100.0
2008-06-03 11:05:00,47.92,47.99,47.79,47.81,63500.0,33.5003,33.5493,33.4095,33.4234,63500.0
2008-06-03 11:10:00,47.82,47.84,47.72,47.72,63800.0,33.4304,33.4444,33.3605,33.3605,63800.0
2008-06-03 11:15:00,47.72,47.78,47.65,47.65,58200.0,33.3605,33.4025,33.3116,33.3116,58200.0
2008-06-03 11:20:00,47.64,47.74,47.63,47.67,77600.0,33.3046,33.3745,33.2976,33.3256,77600.0
2008-06-03 11:25:00,47.66,47.8,47.66,47.73,58200.0,33.3186,33.4164,33.3186,33.3675,58200.0
2008-06-03 11:30:00,47.74,47.79,47.7,47.7,44200.0,33.3745,33.4095,33.3465,33.3465,44200.0
2008-06-03 11:35:00,47.71,47.76,47.71,47.75,35400.0,33.3535,33.3885,33.3535,33.3815,35400.0
2008-06-03 11:40:00,47.75,47.86,47.75,47.86,43400.0,33.3815,33.4584,33.3815,33.4584,43400.0
2008-06-03 11:45:00,47.84,47.87,47.81,47.81,24300.0,33.4444,33.4654,33.4234,33.4234,24300.0
2008-06-03 11:50:00,47.82,47.96,47.81,47.91,40100.0,33.4304,33.5283,33.4234,33.4933,40100.0
2008-06-03 11:55:00,47.92,47.98,47.88,47.94,36100.0,33.5003,33.5423,33.4724,33.5143,36100.0
2008-06-03 12:00:00,47.94,47.99,47.92,47.97,42200.0,33.5143,33.5493,33.5003,33.5353,42200.0
2008-06-03 12:05:00,47.96,48.03,47.96,47.99,34900.0,33.5283,33.5772,33.5283,33.5493,34900.0
2008-06-03 12:10:00,48.01,48.06,47.99,48.0,36400.0,33.5633,33.5982,33.5493,33.5563,36400.0
2008-06-03 12:15:00,47.99,48.01,47.92,47.99,46100.0,33.5493,33.5633,33.5003,33.5493,46100.0
2008-06-03 12:20:00,47.99,48.07,47.98,48.06,52200.0,33.5493,33.6052,33.5423,33.5982,52200.0
2008-06-03 12:25:00,48.05,48.07,47.96,48.03,46600.0,33.5912,33.6052,33.5283,33.5772,46600.0
2008-06-03 12:30:00,48.01,48.06,47.96,48.02,41800.0,33.5633,33.5982,33.5283,33.5702,41800.0
2008-06-03 12:35:00,48.02,48.05,48.01,48.04,15400.0,33.5702,33.5912,33.5633,33.5842,15400.0
2008-06-03 12:40:00,48.05,48.06,48.0,48.0,24200.0,33.5912,33.5982,33.5563,33.5563,24200.0
2008-06-03 12:45:00,48.0,48.03,47.97,47.98,27000.0,33.5563,33.5772,33.5353,33.5423,27000.0
2008-06-03 12:50:00,47.97,48.06,47.97,48.03,27600.0,33.5353,33.5982,33.5353,33.5772,27600.0
2008-06-03 12:55:00,48.03,48.05,47.99,48.02,25200.0,33.5772,33.5912,33.5493,33.5702,25200.0
2008-06-03 13:00:00,48.02,48.05,48.0,48.02,27100.0,33.5702,33.5912,33.5563,33.5702,27100.0
2008-06-03 13:05:00,48.01,48.06,47.97,48.04,34500.0,33.5633,33.5982,33.5353,33.5842,34500.0
2008-06-03 13:10:00,48.03,48.04,47.98,48.01,25200.0,33.5772,33.5842,33.5423,33.5633,25200.0
2008-06-03 13:15:00,48.01,48.03,47.89,47.9,26900.0,33.5633,33.5772,33.4794,33.4864,26900.0
2008-06-03 13:20:00,47.9,47.92,47.81,47.91,41900.0,33.4864,33.5003,33.4234,33.4933,41900.0
2008-06-03 13:25:00,47.92,47.92,47.76,47.78,64500.0,33.5003,33.5003,33.3885,33.4025,64500.0
2008-06-03 13:30:00,47.76,47.78,47.68,47.72,59000.0,33.3885,33.4025,33.3326,33.3605,59000.0
2008-06-03 13:35:00,47.72,47.76,47.6,47.61,39600.0,33.3605,33.3885,33.2766,33.2836,39600.0
2008-06-03 13:40:00,47.6,47.64,47.54,47.58,47200.0,33.2766,33.3046,33.2347,33.2626,47200.0
2008-06-03 13:45:00,47.58,47.58,47.47,47.49,48500.0,33.2626,33.2626,33.1857,33.1997,48500.0
2008-06-03 13:50:00,47.49,47.53,47.4,47.41,58300.0,33.1997,33.2277,33.1368,33.1438,58300.0
2008-06-03 13:55:00,47.41,47.43,47.33,47.42,65100.0,33.1438,33.1578,33.0879,33.1508,65100.0
2008-06-03 14:00:00,47.42,47.5,47.4,47.42,36600.0,33.1508,33.2067,33.1368,33.1508,36600.0
2008-06-03 14:05:00,47.4,47.43,47.33,47.35,30100.0,33.1368,33.1578,33.0879,33.1019,30100.0
2008-06-03 14:10:00,47.36,47.37,47.32,47.35,22500.0,33.1088,33.1158,33.0809,33.1019,22500.0
2008-06-03 14:15:00,47.35,47.39,47.32,47.33,25900.0,33.1019,33.1298,33.0809,33.0879,25900.0
2008-06-03 14:20:00,47.31,47.37,47.19,47.2,57300.0,33.0739,33.1158,32.99,32.997,57300.0
2008-06-03 14:25:00,47.2,47.23,47.11,47.13,53500.0,32.997,33.018,32.9341,32.9481,53500.0
2008-06-03 14:30:00,47.13,47.21,47.12,47.15,48400.0,32.9481,33.004,32.9411,32.962,48400.0
2008-06-03 14:35:00,47.16,47.18,47.12,47.14,43500.0,32.969,32.983,32.9411,32.955,43500.0
2008-06-03 14:40:00,47.14,47.17,47.04,47.07,48800.0,32.955,32.976,32.8851,32.9061,48800.0
2008-06-03 14:45:00,47.08,47.15,47.06,47.15,19700.0,32.9131,32.962,32.8991,32.962,19700.0
2008-06-03 14:50:00,47.15,47.17,47.1,47.15,22700.0,32.962,32.976,32.9271,32.962,22700.0
2008-06-03 14:55:00,47.15,47.17,47.12,47.14,12600.0,32.962,32.976,32.9411,32.955,12600.0
2008-06-03 15:00:00,47.13,47.28,47.08,47.2,119100.0,32.9481,33.0529,32.9131,32.997,119100.0
2008-06-03 15:05:00,47.19,47.33,47.19,47.3,79400.0,32.99,33.0879,32.99,33.0669,79400.0
2008-06-03 15:10:00,47.3,47.39,47.22,47.25,77400.0,33.0669,33.1298,33.011,33.0319,77400.0
2008-06-03 15:15:00,47.26,47.29,47.24,47.25,31400.0,33.0389,33.0599,33.025,33.0319,31400.0
2008-06-03 15:20:00,47.24,47.25,47.18,47.2,35700.0,33.025,33.0319,32.983,32.997,35700.0
2008-06-03 15:25:00,47.19,47.28,47.18,47.26,74900.0,32.99,33.0529,32.983,33.0389,74900.0
2008-06-03 15:30:00,47.25,47.35,47.18,47.29,99200.0,33.0319,33.1019,32.983,33.0599,99200.0
2008-06-03 15:35:00,47.29,47.32,47.24,47.25,93400.0,33.0599,33.0809,33.025,33.0319,93400.0
2008-06-03 15:40:00,47.26,47.26,47.18,47.2,116200.0,33.0389,33.0389,32.983,32.997,116200.0
2008-06-03 15:45:00,47.19,47.2,47.08,47.1,80200.0,32.99,32.997,32.9131,32.9271,80200.0
2008-06-03 15:50:00,47.1,47.11,47.0,47.01,114700.0,32.9271,32.9341,32.8572,32.8642,114700.0
2008-06-03 15:55:00,47.01,47.06,46.99,47.01,98800.0,32.8642,32.8991,32.8502,32.8642,98800.0
2008-06-04 09:30:00,46.78,47.17,46.75,47.1,138300.0,32.7732,33.0464,32.7521,32.9973,138300.0
2008-06-04 09:35:00,47.07,47.24,46.91,47.23,87600.0,32.9763,33.0954,32.8642,33.0884,87600.0
2008-06-04 09:40:00,47.24,47.29,47.2,47.23,170700.0,33.0954,33.1305,33.0674,33.0884,170700.0
2008-06-04 09:45:00,47.23,47.36,47.18,47.36,96300.0,33.0884,33.1795,33.0534,33.1795,96300.0
2008-06-04 09:50:00,47.37,47.69,47.32,47.66,188200.0,33.1865,33.4107,33.1515,33.3897,188200.0
2008-06-04 09:55:00,47.66,47.73,47.56,47.58,94000.0,33.3897,33.4387,33.3196,33.3336,94000.0
2008-06-04 10:00:00,47.59,47.69,47.42,47.48,146700.0,33.3406,33.4107,33.2215,33.2636,146700.0
2008-06-04 10:05:00,47.5,47.5,47.24,47.25,98000.0,33.2776,33.2776,33.0954,33.1024,98000.0
2008-06-04 10:10:00,47.25,47.35,47.2,47.24,53000.0,33.1024,33.1725,33.0674,33.0954,53000.0
2008-06-04 10:15:00,47.21,47.4,47.2,47.32,62500.0,33.0744,33.2075,33.0674,33.1515,62500.0
2008-06-04 10:20:00,47.32,47.32,47.14,47.23,67400.0,33.1515,33.1515,33.0254,33.0884,67400.0
2008-06-04 10:25:00,47.22,47.32,47.21,47.26,48600.0,33.0814,33.1515,33.0744,33.1094,48600.0
2008-06-04 10:30:00,47.27,47.33,47.17,47.28,54800.0,33.1164,33.1585,33.0464,33.1235,54800.0
2008-06-04 10:35:00,47.29,47.45,47.07,47.23,179200.0,33.1305,33.2426,32.9763,33.0884,179200.0
2008-06-04 10:40:00,47.22,47.3,47.07,47.18,96000.0,33.0814,33.1375,32.9763,33.0534,96000.0
2008-06-04 10:45:00,47.17,47.25,47.12,47.17,42200.0,33.0464,33.1024,33.0114,33.0464,42200.0
2008-06-04 10:50:00,47.17,47.35,47.17,47.29,205000.0,33.0464,33.1725,33.0464,33.1305,205000.0
2008-06-04 10:55:00,47.29,47.34,46.97,47.01,121800.0,33.1305,33.1655,32.9063,32.9343,121800.0
2008-06-04 11:00:00,47.0,47.1,46.95,46.98,103100.0,32.9273,32.9973,32.8923,32.9133,103100.0
2008-06-04 11:05:00,46.97,47.02,46.82,46.84,96700.0,32.9063,32.9413,32.8012,32.8152,96700.0
2008-06-04 11:10:00,46.85,46.91,46.81,46.89,50000.0,32.8222,32.8642,32.7942,32.8502,50000.0
2008-06-04 11:15:00,46.9,46.93,46.84,46.9,57500.0,32.8572,32.8782,32.8152,32.8572,57500.0
2008-06-04 11:20:00,46.89,46.94,46.83,46.85,55100.0,32.8502,32.8853,32.8082,32.8222,55100.0
2008-06-04 11:25:00,46.85,46.87,46.8,46.82,23400.0,32.8222,32.8362,32.7872,32.8012,23400.0
2008-06-04 11:30:00,46.83,46.86,46.82,46.82,38900.0,32.8082,32.8292,32.8012,32.8012,38900.0
2008-06-04 11:35:00,46.82,46.82,46.7,46.72,59900.0,32.8012,32.8012,32.7171,32.7311,59900.0
2008-06-04 11:40:00,46.71,46.75,46.67,46.74,51300.0,32.7241,32.7521,32.6961,32.7451,51300.0
2008-06-04 11:45:00,46.75,46.77,46.68,46.75,161600.0,32.7521,32.7662,32.7031,32.7521,161600.0
2008-06-04 11:50:00,46.76,47.14,46.75,46.77,33300.0,32.7592,33.0254,32.7521,32.7662,33300.0
2008-06-04 11:55:00,46.76,46.83,46.75,46.83,31400.0,32.7592,32.8082,32.7521,32.8082,31400.0
2008-06-04 12:00:00,46.82,46.94,46.8,46.94,30600.0,32.8012,32.8853,32.7872,32.8853,30600.0
2008-06-04 12:05:00,46.94,47.04,46.93,47.04,51200.0,32.8853,32.9553,32.8782,32.9553,51200.0
2008-06-04 12:10:00,47.03,47.08,47.03,47.08,34400.0,32.9483,32.9833,32.9483,32.9833,34400.0
2008-06-04 12:15:00,47.07,47.12,47.02,47.04,43500.0,32.9763,33.0114,32.9413,32.9553,43500.0
2008-06-04 12:20:00,47.04,47.09,47.02,47.05,16500.0,32.9553,32.9903,32.9413,32.9623,16500.0
2008-06-04 12:25:00,47.05,47.11,47.03,47.1,22900.0,32.9623,33.0044,32.9483,32.9973,22900.0
2008-06-04 12:30:00,47.1,47.14,47.06,47.13,14000.0,32.9973,33.0254,32.9693,33.0184,14000.0
2008-06-04 12:35:00,47.12,47.14,47.0,47.06,45300.0,33.0114,33.0254,32.9273,32.9693,45300.0
2008-06-04 12:40:00,47.06,47.09,47.03,47.07,24400.0,32.9693,32.9903,32.9483,32.9763,24400.0
2008-06-04 12:45:00,47.07,47.15,47.06,47.12,27200.0,32.9763,33.0324,32.9693,33.0114,27200.0
2008-06-04 12:50:00,47.12,47.23,47.1,47.23,27400.0,33.0114,33.0884,32.9973,33.0884,27400.0
2008-06-04 12:55:00,47.23,47.26,47.2,47.25,22400.0,33.0884,33.1094,33.0674,33.1024,22400.0
2008-06-04 13:00:00,47.25,47.27,47.2,47.25,20300.0,33.1024,33.1164,33.0674,33.1024,20300.0
2008-06-04 13:05:00,47.25,47.26,47.19,47.23,33200.0,33.1024,33.1094,33.0604,33.0884,33200.0
2008-06-04 13:10:00,47.24,47.32,47.23,47.27,33500.0,33.0954,33.1515,33.0884,33.1164,33500.0
2008-06-04 13:15:00,47.27,47.36,47.26,47.32,24100.0,33.1164,33.1795,33.1094,33.1515,24100.0
2008-06-04 13:20:00,47.31,47.35,47.25,47.26,31100.0,33.1445,33.1725,33.1024,33.1094,31100.0
2008-06-04 13:25:00,47.24,47.25,47.18,47.18,19300.0,33.0954,33.1024,33.0534,33.0534,19300.0
2008-06-04 13:30:00,47.19,47.3,47.18,47.29,20500.0,33.0604,33.1375,33.0534,33.1305,20500.0
2008-06-04 13:35:00,47.29,47.29,47.26,47.29,13000.0,33.1305,33.1305,33.1094,33.1305,13000.0
2008-06-04 13:40:00,47.29,47.29,47.25,47.26,16500.0,33.1305,33.1305,33.1024,33.1094,16500.0
2008-06-04 13:45:00,47.28,47.28,47.23,47.27,15000.0,33.1235,33.1235,33.0884,33.1164,15000.0
2008-06-04 13:50:00,47.27,47.36,47.25,47.36,15300.0,33.1164,33.1795,33.1024,33.1795,15300.0
2008-06-04 13:55:00,47.36,47.37,47.32,47.36,12400.0,33.1795,33.1865,33.1515,33.1795,12400.0
2008-06-04 14:00:00,47.37,47.37,47.31,47.34,16900.0,33.1865,33.1865,33.1445,33.1655,16900.0
2008-06-04 14:05:00,47.34,47.4,47.31,47.36,29500.0,33.1655,33.2075,33.1445,33.1795,29500.0
2008-06-04 14:10:00,47.36,47.41,47.29,47.31,68300.0,33.1795,33.2145,33.1305,33.1445,68300.0
2008-06-04 14:15:00,47.31,47.33,47.26,47.29,37000.0,33.1445,33.1585,33.1094,33.1305,37000.0
2008-06-04 14:20:00,47.28,47.28,47.2,47.2,25000.0,33.1235,33.1235,33.0674,33.0674,25000.0
2008-06-04 14:25:00,47.21,47.26,47.2,47.26,49200.0,33.0744,33.1094,33.0674,33.1094,49200.0
2008-06-04 14:30:00,47.25,47.28,47.24,47.27,45100.0,33.1024,33.1235,33.0954,33.1164,45100.0
2008-06-04 14:35:00,47.28,47.32,47.27,47.3,33400.0,33.1235,33.1515,33.1164,33.1375,33400.0
2008-06-04 14:40:00,47.3,47.31,47.26,47.29,20400.0,33.1375,33.1445,33.1094,33.1305,20400.0
2008-06-04 14:45:00,47.3,47.3,47.07,47.09,87100.0,33.1375,33.1375,32.9763,32.9903,87100.0
2008-06-04 14:50:00,47.09,47.14,47.06,47.12,112600.0,32.9903,33.0254,32.9693,33.0114,112600.0
2008-06-04 14:55:00,47.12,47.17,47.1,47.13,81200.0,33.0114,33.0464,32.9973,33.0184,81200.0
2008-06-04 15:00:00,47.14,47.16,47.09,47.11,50200.0,33.0254,33.0394,32.9903,33.0044,50200.0
2008-06-04 15:05:00,47.1,47.1,46.9,46.91,65200.0,32.9973,32.9973,32.8572,32.8642,65200.0
2008-06-04 15:10:00,46.9,46.95,46.76,46.82,166200.0,32.8572,32.8923,32.7592,32.8012,166200.0
2008-06-04 15:15:00,46.82,46.93,46.77,46.9,183800.0,32.8012,32.8782,32.7662,32.8572,183800.0
2008-06-04 15:20:00,46.9,46.94,46.84,46.86,140700.0,32.8572,32.8853,32.8152,32.8292,140700.0
2008-06-04 15:25:00,46.86,46.88,46.72,46.77,96600.0,32.8292,32.8432,32.7311,32.7662,96600.0
2008-06-04 15:30:00,46.77,46.8,46.74,46.76,72900.0,32.7662,32.7872,32.7451,32.7592,72900.0
2008-06-04 15:35:00,46.76,46.8,46.73,46.79,75000.0,32.7592,32.7872,32.7381,32.7802,75000.0
2008-06-04 15:40:00,46.78,46.79,46.68,46.72,170400.0,32.7732,32.7802,32.7031,32.7311,170400.0
2008-06-04 15:45:00,46.72,46.81,46.68,46.8,163000.0,32.7311,32.7942,32.7031,32.7872,163000.0
2008-06-04 15:50:00,46.81,46.85,46.75,46.79,101100.0,32.7942,32.8222,32.7521,32.7802,101100.0
2008-06-04 15:55:00,46.79,46.86,46.72,46.83,262700.0,32.7802,32.8292,32.7311,32.8082,262700.0
2008-06-05 09:30:00,46.46,46.7,46.2,46.55,241200.0,32.549,32.7171,32.3668,32.612,241200.0
2008-06-05 09:35:00,46.55,46.98,46.45,46.63,148300.0,32.612,32.9133,32.542,32.6681,148300.0
2008-06-05 09:40:00,46.67,47.05,46.66,46.9,97100.0,32.6961,32.9623,32.6891,32.8572,97100.0
2008-06-05 09:45:00,46.94,46.94,46.6,46.69,87100.0,32.8853,32.8853,32.6471,32.7101,87100.0
2008-06-05 09:50:00,46.68,46.78,46.64,46.68,72000.0,32.7031,32.7732,32.6751,32.7031,72000.0
2008-06-05 09:55:00,46.68,46.97,46.65,46.97,75000.0,32.7031,32.9063,32.6821,32.9063,75000.0
2008-06-05 10:00:00,46.96,47.15,46.87,47.07,169800.0,32.8993,33.0324,32.8362,32.9763,169800.0
2008-06-05 10:05:00,47.06,47.21,47.0,47.21,125800.0,32.9693,33.0744,32.9273,33.0744,125800.0
2008-06-05 10:10:00,47.21,47.25,47.11,47.21,54500.0,33.0744,33.1024,33.0044,33.0744,54500.0
2008-06-05 10:15:00,47.22,47.23,47.06,47.07,54900.0,33.0814,33.0884,32.9693,32.9763,54900.0
2008-06-05 10:20:00,47.07,47.1,46.95,46.98,68700.0,32.9763,32.9973,32.8923,32.9133,68700.0
2008-06-05 10:25:00,46.97,47.04,46.94,47.02,53400.0,32.9063,32.9553,32.8853,32.9413,53400.0
2008-06-05 10:30:00,47.03,47.11,47.0,47.06,62100.0,32.9483,33.0044,32.9273,32.9693,62100.0
2008-06-05 10:35:00,47.06,47.18,47.02,47.16,54000.0,32.9693,33.0534,32.9413,33.0394,54000.0
2008-06-05 10:40:00,47.16,47.19,46.97,46.98,42700.0,33.0394,33.0604,32.9063,32.9133,42700.0
2008-06-05 10:45:00,46.97,46.97,46.76,46.8,99600.0,32.9063,32.9063,32.7592,32.7872,99600.0
2008-06-05 10:50:00,46.8,46.83,46.63,46.65,134000.0,32.7872,32.8082,32.6681,32.6821,134000.0
2008-06-05 10:55:00,46.65,46.76,46.65,46.73,71900.0,32.6821,32.7592,32.6821,32.7381,71900.0
2008-06-05 11:00:00,46.73,46.91,46.71,46.88,80600.0,32.7381,32.8642,32.7241,32.8432,80600.0
2008-06-05 11:05:00,46.89,46.89,46.73,46.74,30900.0,32.8502,32.8502,32.7381,32.7451,30900.0
2008-06-05 11:10:00,46.76,46.9,46.76,46.89,37400.0,32.7592,32.8572,32.7592,32.8502,37400.0
2008-06-05 11:15:00,46.9,47.01,46.83,46.96,52000.0,32.8572,32.9343,32.8082,32.8993,52000.0
2008-06-05 11:20:00,46.97,47.07,46.96,47.04,30900.0,32.9063,32.9763,32.8993,32.9553,30900.0
2008-06-05 11:25:00,47.03,47.05,46.92,46.96,42500.0,32.9483,32.9623,32.8712,32.8993,42500.0
2008-06-05 11:30:00,46.94,46.99,46.92,46.94,41200.0,32.8853,32.9203,32.8712,32.8853,41200.0
2008-06-05 11:35:00,46.95,47.14,46.94,47.14,21300.0,32.8923,33.0254,32.8853,33.0254,21300.0
2008-06-05 11:40:00,47.13,47.15,47.1,47.12,24600.0,33.0184,33.0324,32.9973,33.0114,24600.0
2008-06-05 11:45:00,47.11,47.15,47.11,47.14,16100.0,33.0044,33.0324,33.0044,33.0254,16100.0
2008-06-05 11:50:00,47.13,47.19,47.1,47.14,34400.0,33.0184,33.0604,32.9973,33.0254,34400.0
2008-06-05 11:55:00,47.14,47.15,47.08,47.14,13100.0,33.0254,33.0324,32.9833,33.0254,13100.0
2008-06-05 12:00:00,47.15,47.22,47.14,47.2,31100.0,33.0324,33.0814,33.0254,33.0674,31100.0
2008-06-05 12:05:00,47.19,47.21,47.14,47.16,31800.0,33.0604,33.0744,33.0254,33.0394,31800.0
2008-06-05 12:10:00,47.16,47.2,47.11,47.16,49100.0,33.0394,33.0674,33.0044,33.0394,49100.0
2008-06-05 12:15:00,47.14,47.18,47.08,47.15,73300.0,33.0254,33.0534,32.9833,33.0324,73300.0
2008-06-05 12:20:00,47.15,47.18,47.12,47.15,60900.0,33.0324,33.0534,33.0114,33.0324,60900.0
2008-06-05 12:25:00,47.15,47.2,47.12,47.15,54100.0,33.0324,33.0674,33.0114,33.0324,54100.0
2008-06-05 12:30:00,47.14,47.2,47.12,47.12,36800.0,33.0254,33.0674,33.0114,33.0114,36800.0
2008-06-05 12:35:00,47.14,47.14,47.04,47.05,28900.0,33.0254,33.0254,32.9553,32.9623,28900.0
2008-06-05 12:40:00,47.07,47.09,47.04,47.09,37000.0,32.9763,32.9903,32.9553,32.9903,37000.0
2008-06-05 12:45:00,47.09,47.11,47.07,47.09,16600.0,32.9903,33.0044,32.9763,32.9903,16600.0
2008-06-05 12:50:00,47.09,47.2,47.08,47.1,49200.0,32.9903,33.0674,32.9833,32.9973,49200.0
2008-06-05 12:55:00,47.1,47.16,47.1,47.11,58500.0,32.9973,33.0394,32.9973,33.0044,58500.0
2008-06-05 13:00:00,47.12,47.16,47.06,47.11,44500.0,33.0114,33.0394,32.9693,33.0044,44500.0
2008-06-05 13:05:00,47.1,47.15,47.07,47.1,54500.0,32.9973,33.0324,32.9763,32.9973,54500.0
2008-06-05 13:10:00,47.09,47.15,47.05,47.06,31300.0,32.9903,33.0324,32.9623,32.9693,31300.0
2008-06-05 13:15:00,47.05,47.09,47.03,47.05,20800.0,32.9623,32.9903,32.9483,32.9623,20800.0
2008-06-05 13:20:00,47.05,47.07,46.99,47.01,25700.0,32.9623,32.9763,32.9203,32.9343,25700.0
2008-06-05 13:25:00,47.02,47.05,47.0,47.03,17300.0,32.9413,32.9623,32.9273,32.9483,17300.0
2008-06-05 13:30:00,47.05,47.08,47.03,47.06,26400.0,32.9623,32.9833,32.9483,32.9693,26400.0
2008-06-05 13:35:00,47.06,47.12,47.04,47.1,31100.0,32.9693,33.0114,32.9553,32.9973,31100.0
2008-06-05 13:40:00,47.1,47.12,47.08,47.11,278200.0,32.9973,33.0114,32.9833,33.0044,278200.0
2008-06-05 13:45:00,47.12,47.16,47.11,47.15,224800.0,33.0114,33.0394,33.0044,33.0324,224800.0
2008-06-05 13:50:00,47.15,47.15,47.08,47.14,51500.0,33.0324,33.0324,32.9833,33.0254,51500.0
2008-06-05 13:55:00,47.14,47.15,47.09,47.11,42400.0,33.0254,33.0324,32.9903,33.0044,42400.0
2008-06-05 14:00:00,47.12,47.21,47.11,47.17,30800.0,33.0114,33.0744,33.0044,33.0464,30800.0
2008-06-05 14:05:00,47.17,47.27,47.16,47.27,50700.0,33.0464,33.1164,33.0394,33.1164,50700.0
2008-06-05 14:10:00,47.26,47.3,47.23,47.29,54500.0,33.1094,33.1375,33.0884,33.1305,54500.0
2008-06-05 14:15:00,47.29,47.34,47.24,47.34,61500.0,33.1305,33.1655,33.0954,33.1655,61500.0
2008-06-05 14:20:00,47.34,47.37,47.0,47.34,135100.0,33.1655,33.1865,32.9273,33.1655,135100.0
2008-06-05 14:25:00,47.34,47.44,47.31,47.41,75300.0,33.1655,33.2355,33.1445,33.2145,75300.0
2008-06-05 14:30:00,47.42,47.46,47.32,47.45,102400.0,33.2215,33.2496,33.1515,33.2426,102400.0
2008-06-05 14:35:00,47.45,47.56,47.44,47.54,78700.0,33.2426,33.3196,33.2355,33.3056,78700.0
2008-06-05 14:40:00,47.54,47.65,47.54,47.59,137900.0,33.3056,33.3827,33.3056,33.3406,137900.0
2008-06-05 14:45:00,47.6,47.8,47.59,47.79,132900.0,33.3476,33.4878,33.3406,33.4807,132900.0
2008-06-05 14:50:00,47.79,47.85,47.78,47.79,49900.0,33.4807,33.5228,33.4737,33.4807,49900.0
2008-06-05 14:55:00,47.8,47.88,47.79,47.87,38800.0,33.4878,33.5438,33.4807,33.5368,38800.0
2008-06-05 15:00:00,47.87,47.88,47.83,47.85,37600.0,33.5368,33.5438,33.5088,33.5228,37600.0
2008-06-05 15:05:00,47.84,47.98,47.8,47.97,51900.0,33.5158,33.6139,33.4878,33.6069,51900.0
2008-06-05 15:10:00,47.96,47.99,47.89,47.89,56700.0,33.5998,33.6209,33.5508,33.5508,56700.0
2008-06-05 15:15:00,47.89,47.9,47.83,47.87,31100.0,33.5508,33.5578,33.5088,33.5368,31100.0
2008-06-05 15:20:00,47.86,47.92,47.84,47.87,60200.0,33.5298,33.5718,33.5158,33.5368,60200.0
2008-06-05 15:25:00,47.88,47.91,47.79,47.79,60400.0,33.5438,33.5648,33.4807,33.4807,60400.0
2008-06-05 15:30:00,47.79,47.8,47.73,47.78,84700.0,33.4807,33.4878,33.4387,33.4737,84700.0
2008-06-05 15:35:00,47.78,47.81,47.77,47.77,87600.0,33.4737,33.4948,33.4667,33.4667,87600.0
2008-06-05 15:40:00,47.78,47.84,47.74,47.74,96600.0,33.4737,33.5158,33.4457,33.4457,96600.0
2008-06-05 15:45:00,47.74,47.85,47.73,47.85,91100.0,33.4457,33.5228,33.4387,33.5228,91100.0
2008-06-05 15:50:00,47.84,47.89,47.82,47.88,159200.0,33.5158,33.5508,33.5018,33.5438,159200.0
2008-06-05 15:55:00,47.88,47.95,47.85,47.95,214000.0,33.5438,33.5928,33.5228,33.5928,214000.0
2008-06-06 09:30:00,48.69,48.85,48.26,48.78,241500.0,34.1113,34.2234,33.81,34.1743,241500.0
2008-06-06 09:35:00,48.78,48.9,48.75,48.87,122200.0,34.1743,34.2584,34.1533,34.2374,122200.0
2008-06-06 09:40:00,48.86,49.18,48.85,49.14,133600.0,34.2304,34.4546,34.2234,34.4265,133600.0
2008-06-06 09:45:00,49.14,49.21,49.0,49.09,101900.0,34.4265,34.4756,34.3285,34.3915,101900.0
2008-06-06 09:50:00,49.08,49.11,48.84,48.89,92500.0,34.3845,34.4055,34.2164,34.2514,92500.0
2008-06-06 09:55:00,48.88,48.97,48.79,48.79,82900.0,34.2444,34.3074,34.1813,34.1813,82900.0
2008-06-06 10:00:00,48.79,48.79,48.55,48.57,127300.0,34.1813,34.1813,34.0132,34.0272,127300.0
2008-06-06 10:05:00,48.56,48.58,48.35,48.39,74500.0,34.0202,34.0342,33.8731,33.9011,74500.0
2008-06-06 10:10:00,48.39,48.62,48.37,48.6,63400.0,33.9011,34.0622,33.8871,34.0482,63400.0
2008-06-06 10:15:00,48.6,48.76,48.53,48.76,74300.0,34.0482,34.1603,33.9992,34.1603,74300.0
2008-06-06 10:20:00,48.74,48.88,48.68,48.73,85100.0,34.1463,34.2444,34.1043,34.1393,85100.0
2008-06-06 10:25:00,48.73,48.85,48.5,48.61,69900.0,34.1393,34.2234,33.9782,34.0552,69900.0
2008-06-06 10:30:00,48.61,48.72,48.46,48.47,91500.0,34.0552,34.1323,33.9501,33.9571,91500.0
2008-06-06 10:35:00,48.48,48.65,48.47,48.65,53600.0,33.9641,34.0832,33.9571,34.0832,53600.0
2008-06-06 10:40:00,48.64,48.64,48.53,48.6,82300.0,34.0762,34.0762,33.9992,34.0482,82300.0
2008-06-06 10:45:00,48.61,48.64,48.56,48.56,49900.0,34.0552,34.0762,34.0202,34.0202,49900.0
2008-06-06 10:50:00,48.57,48.6,48.53,48.54,52800.0,34.0272,34.0482,33.9992,34.0062,52800.0
2008-06-06 10:55:00,48.55,48.72,48.53,48.69,113100.0,34.0132,34.1323,33.9992,34.1113,113100.0
2008-06-06 11:00:00,48.69,48.71,48.55,48.6,100100.0,34.1113,34.1253,34.0132,34.0482,100100.0
2008-06-06 11:05:00,48.61,48.68,48.53,48.57,70300.0,34.0552,34.1043,33.9992,34.0272,70300.0
2008-06-06 11:10:00,48.58,48.86,48.58,48.76,108200.0,34.0342,34.2304,34.0342,34.1603,108200.0
2008-06-06 11:15:00,48.76,48.8,48.68,48.79,59500.0,34.1603,34.1883,34.1043,34.1813,59500.0
2008-06-06 11:20:00,48.79,48.86,48.77,48.82,89600.0,34.1813,34.2304,34.1673,34.2023,89600.0
2008-06-06 11:25:00,48.82,48.97,48.81,48.88,104100.0,34.2023,34.3074,34.1953,34.2444,104100.0
2008-06-06 11:30:00,48.87,48.96,48.85,48.94,73800.0,34.2374,34.3004,34.2234,34.2864,73800.0
2008-06-06 11:35:00,48.95,49.15,48.95,49.12,186700.0,34.2934,34.4335,34.2934,34.4125,186700.0
2008-06-06 11:40:00,49.1,49.15,49.05,49.12,105500.0,34.3985,34.4335,34.3635,34.4125,105500.0
2008-06-06 11:45:00,49.1,49.23,49.09,49.19,157000.0,34.3985,34.4896,34.3915,34.4616,157000.0
2008-06-06 11:50:00,49.2,49.25,49.16,49.18,67300.0,34.4686,34.5036,34.4405,34.4546,67300.0
2008-06-06 11:55:00,49.18,49.19,49.06,49.13,104700.0,34.4546,34.4616,34.3705,34.4195,104700.0
2008-06-06 12:00:00,49.13,49.2,49.08,49.08,57500.0,34.4195,34.4686,34.3845,34.3845,57500.0
2008-06-06 12:05:00,49.07,49.12,48.93,48.93,113700.0,34.3775,34.4125,34.2794,34.2794,113700.0
2008-06-06 12:10:00,48.93,48.96,48.86,48.9,70400.0,34.2794,34.3004,34.2304,34.2584,70400.0
2008-06-06 12:15:00,48.89,48.94,48.86,48.91,66700.0,34.2514,34.2864,34.2304,34.2654,66700.0
2008-06-06 12:20:00,48.92,48.92,48.84,48.89,34800.0,34.2724,34.2724,34.2164,34.2514,34800.0
2008-06-06 12:25:00,48.9,48.9,48.84,48.85,24000.0,34.2584,34.2584,34.2164,34.2234,24000.0
2008-06-06 12:30:00,48.86,48.86,48.82,48.85,24000.0,34.2304,34.2304,34.2023,34.2234,24000.0
2008-06-06 12:35:00,48.83,48.85,48.82,48.85,62900.0,34.2094,34.2234,34.2023,34.2234,62900.0
2008-06-06 12:40:00,48.84,48.85,48.82,48.84,33600.0,34.2164,34.2234,34.2023,34.2164,33600.0
2008-06-06 12:45:00,48.84,48.85,48.83,48.84,23300.0,34.2164,34.2234,34.2094,34.2164,23300.0
2008-06-06 12:50:00,48.83,48.83,48.71,48.71,58700.0,34.2094,34.2094,34.1253,34.1253,58700.0
2008-06-06 12:55:00,48.72,48.75,48.7,48.7,40500.0,34.1323,34.1533,34.1183,34.1183,40500.0
2008-06-06 13:00:00,48.69,48.73,48.65,48.69,94900.0,34.1113,34.1393,34.0832,34.1113,94900.0
2008-06-06 13:05:00,48.68,48.74,48.66,48.73,40000.0,34.1043,34.1463,34.0903,34.1393,40000.0
2008-06-06 13:10:00,48.72,48.83,48.7,48.79,114100.0,34.1323,34.2094,34.1183,34.1813,114100.0
2008-06-06 13:15:00,48.8,48.81,48.75,48.78,68400.0,34.1883,34.1953,34.1533,34.1743,68400.0
2008-06-06 13:20:00,48.79,48.86,48.75,48.77,115500.0,34.1813,34.2304,34.1533,34.1673,115500.0
2008-06-06 13:25:00,48.78,48.82,48.73,48.77,51100.0,34.1743,34.2023,34.1393,34.1673,51100.0
2008-06-06 13:30:00,48.78,48.8,48.7,48.72,49800.0,34.1743,34.1883,34.1183,34.1323,49800.0
2008-06-06 13:35:00,48.73,48.74,48.66,48.72,50700.0,34.1393,34.1463,34.0903,34.1323,50700.0
2008-06-06 13:40:00,48.72,48.73,48.7,48.73,52900.0,34.1323,34.1393,34.1183,34.1393,52900.0
2008-06-06 13:45:00,48.73,48.8,48.72,48.74,79200.0,34.1393,34.1883,34.1323,34.1463,79200.0
2008-06-06 13:50:00,48.75,48.8,48.69,48.74,60600.0,34.1533,34.1883,34.1113,34.1463,60600.0
2008-06-06 13:55:00,48.74,48.8,48.68,48.74,59200.0,34.1463,34.1883,34.1043,34.1463,59200.0
2008-06-06 14:00:00,48.74,48.75,48.67,48.68,51200.0,34.1463,34.1533,34.0973,34.1043,51200.0
2008-06-06 14:05:00,48.68,48.7,48.59,48.68,62200.0,34.1043,34.1183,34.0412,34.1043,62200.0
2008-06-06 14:10:00,48.68,48.7,48.67,48.69,32500.0,34.1043,34.1183,34.0973,34.1113,32500.0
2008-06-06 14:15:00,48.68,48.69,48.59,48.63,65300.0,34.1043,34.1113,34.0412,34.0692,65300.0
2008-06-06 14:20:00,48.64,48.67,48.58,48.64,75100.0,34.0762,34.0973,34.0342,34.0762,75100.0
2008-06-06 14:25:00,48.63,48.67,48.57,48.65,102200.0,34.0692,34.0973,34.0272,34.0832,102200.0
2008-06-06 14:30:00,48.65,48.68,48.61,48.64,43500.0,34.0832,34.1043,34.0552,34.0762,43500.0
2008-06-06 14:35:00,48.64,48.69,48.62,48.69,41400.0,34.0762,34.1113,34.0622,34.1113,41400.0
2008-06-06 14:40:00,48.68,48.79,48.66,48.79,36800.0,34.1043,34.1813,34.0903,34.1813,36800.0
2008-06-06 14:45:00,48.78,48.81,48.75,48.76,35400.0,34.1743,34.1953,34.1533,34.1603,35400.0
2008-06-06 14:50:00,48.76,48.8,48.71,48.72,30400.0,34.1603,34.1883,34.1253,34.1323,30400.0
2008-06-06 14:55:00,48.72,48.75,48.66,48.66,40000.0,34.1323,34.1533,34.0903,34.0903,40000.0
2008-06-06 15:00:00,48.68,48.76,48.67,48.72,45900.0,34.1043,34.1603,34.0973,34.1323,45900.0
2008-06-06 15:05:00,48.72,48.74,48.66,48.71,55900.0,34.1323,34.1463,34.0903,34.1253,55900.0
2008-06-06 15:10:00,48.71,48.87,48.7,48.87,83900.0,34.1253,34.2374,34.1183,34.2374,83900.0
2008-06-06 15:15:00,48.87,48.88,48.79,48.8,117100.0,34.2374,34.2444,34.1813,34.1883,117100.0
2008-06-06 15:20:00,48.8,48.82,48.7,48.73,90600.0,34.1883,34.2023,34.1183,34.1393,90600.0
2008-06-06 15:25:00,48.72,48.73,48.57,48.6,110200.0,34.1323,34.1393,34.0272,34.0482,110200.0
2008-06-06 15:30:00,48.6,48.62,48.36,48.41,95700.0,34.0482,34.0622,33.8801,33.9151,95700.0
2008-06-06 15:35:00,48.39,48.47,48.36,48.45,118600.0,33.9011,33.9571,33.8801,33.9431,118600.0
2008-06-06 15:40:00,48.44,48.47,48.3,48.3,145200.0,33.9361,33.9571,33.838,33.838,145200.0
2008-06-06 15:45:00,48.31,48.33,48.15,48.16,247800.0,33.8451,33.8591,33.733,33.74,247800.0
2008-06-06 15:50:00,48.17,48.37,48.15,48.35,229200.0,33.747,33.8871,33.733,33.8731,229200.0
2008-06-06 15:55:00,48.35,48.36,48.25,48.29,192200.0,33.8731,33.8801,33.803,33.831,192200.0
2008-06-09 09:30:00,48.11,48.58,47.95,48.49,114200.0,33.7049,34.0342,33.5928,33.9712,114200.0
2008-06-09 09:35:00,48.5,49.0,48.35,48.98,145800.0,33.9782,34.3285,33.8731,34.3144,145800.0
2008-06-09 09:40:00,48.98,49.26,48.86,48.89,207400.0,34.3144,34.5106,34.2304,34.2514,207400.0
2008-06-09 09:45:00,48.87,49.05,48.83,48.99,140900.0,34.2374,34.3635,34.2094,34.3214,140900.0
2008-06-09 09:50:00,49.01,49.02,48.85,48.85,165000.0,34.3355,34.3425,34.2234,34.2234,165000.0
2008-06-09 09:55:00,48.88,48.94,48.81,48.88,130300.0,34.2444,34.2864,34.1953,34.2444,130300.0
2008-06-09 10:00:00,48.89,48.93,48.71,48.75,119500.0,34.2514,34.2794,34.1253,34.1533,119500.0
2008-06-09 10:05:00,48.75,48.77,48.61,48.64,132800.0,34.1533,34.1673,34.0552,34.0762,132800.0
2008-06-09 10:10:00,48.64,48.67,48.45,48.51,73600.0,34.0762,34.0973,33.9431,33.9852,73600.0
2008-06-09 10:15:00,48.51,48.65,48.48,48.65,64500.0,33.9852,34.0832,33.9641,34.0832,64500.0
2008-06-09 10:20:00,48.65,48.66,48.5,48.62,44800.0,34.0832,34.0903,33.9782,34.0622,44800.0
2008-06-09 10:25:00,48.62,48.65,48.53,48.65,35400.0,34.0622,34.0832,33.9992,34.0832,35400.0
2008-06-09 10:30:00,48.63,48.74,48.59,48.68,46300.0,34.0692,34.1463,34.0412,34.1043,46300.0
2008-06-09 10:35:00,48.69,48.92,48.65,48.91,64000.0,34.1113,34.2724,34.0832,34.2654,64000.0
2008-06-09 10:40:00,48.91,48.99,48.87,48.96,73700.0,34.2654,34.3214,34.2374,34.3004,73700.0
2008-06-09 10:45:00,48.96,49.0,48.86,48.94,45600.0,34.3004,34.3285,34.2304,34.2864,45600.0
2008-06-09 10:50:00,48.92,48.93,48.86,48.86,44900.0,34.2724,34.2794,34.2304,34.2304,44900.0
2008-06-09 10:55:00,48.87,48.95,48.86,48.93,31900.0,34.2374,34.2934,34.2304,34.2794,31900.0
2008-06-09 11:00:00,48.93,49.0,48.88,48.88,34700.0,34.2794,34.3285,34.2444,34.2444,34700.0
2008-06-09 11:05:00,48.86,48.89,48.85,48.87,20500.0,34.2304,34.2514,34.2234,34.2374,20500.0
2008-06-09 11:10:00,48.87,48.89,48.85,48.87,38000.0,34.2374,34.2514,34.2234,34.2374,38000.0
2008-06-09 11:15:00,48.86,48.87,48.85,48.85,36500.0,34.2304,34.2374,34.2234,34.2234,36500.0
2008-06-09 11:20:00,48.85,48.88,48.75,48.88,59200.0,34.2234,34.2444,34.1533,34.2444,59200.0
2008-06-09 11:25:00,48.88,48.92,48.85,48.87,42000.0,34.2444,34.2724,34.2234,34.2374,42000.0
2008-06-09 11:30:00,48.89,49.03,48.88,48.97,37900.0,34.2514,34.3495,34.2444,34.3074,37900.0
2008-06-09 11:35:00,48.96,49.06,48.95,49.04,41900.0,34.3004,34.3705,34.2934,34.3565,41900.0
2008-06-09 11:40:00,49.05,49.18,49.04,49.15,49200.0,34.3635,34.4546,34.3565,34.4335,49200.0
2008-06-09 11:45:00,49.15,49.19,49.12,49.15,30400.0,34.4335,34.4616,34.4125,34.4335,30400.0
2008-06-09 11:50:00,49.18,49.24,49.15,49.23,57300.0,34.4546,34.4966,34.4335,34.4896,57300.0
2008-06-09 11:55:00,49.22,49.27,49.18,49.23,39000.0,34.4826,34.5176,34.4546,34.4896,39000.0
2008-06-09 12:00:00,49.23,49.24,49.18,49.19,33400.0,34.4896,34.4966,34.4546,34.4616,33400.0
2008-06-09 12:05:00,49.19,49.3,49.19,49.24,44200.0,34.4616,34.5386,34.4616,34.4966,44200.0
2008-06-09 12:10:00,49.25,49.25,49.23,49.25,21000.0,34.5036,34.5036,34.4896,34.5036,21000.0
2008-06-09 12:15:00,49.24,49.29,49.24,49.27,31300.0,34.4966,34.5316,34.4966,34.5176,31300.0
2008-06-09 12:20:00,49.27,49.3,49.27,49.3,32500.0,34.5176,34.5386,34.5176,34.5386,32500.0
2008-06-09 12:25:00,49.29,49.31,49.25,49.3,25900.0,34.5316,34.5456,34.5036,34.5386,25900.0
2008-06-09 12:30:00,49.29,49.33,49.26,49.31,22100.0,34.5316,34.5596,34.5106,34.5456,22100.0
2008-06-09 12:35:00,49.31,49.35,49.27,49.28,29100.0,34.5456,34.5737,34.5176,34.5246,29100.0
2008-06-09 12:40:00,49.28,49.29,49.22,49.23,27800.0,34.5246,34.5316,34.4826,34.4896,27800.0
2008-06-09 12:45:00,49.24,49.37,49.24,49.31,39800.0,34.4966,34.5877,34.4966,34.5456,39800.0
2008-06-09 12:50:00,49.34,49.36,49.3,49.32,32400.0,34.5666,34.5807,34.5386,34.5526,32400.0
2008-06-09 12:55:00,49.33,49.36,49.2,49.25,68200.0,34.5596,34.5807,34.4686,34.5036,68200.0
2008-06-09 13:00:00,49.26,49.26,48.99,49.01,66900.0,34.5106,34.5106,34.3214,34.3355,66900.0
2008-06-09 13:05:00,49.03,49.07,48.88,48.88,56300.0,34.3495,34.3775,34.2444,34.2444,56300.0
2008-06-09 13:10:00,48.89,48.91,48.73,48.75,131500.0,34.2514,34.2654,34.1393,34.1533,131500.0
2008-06-09 13:15:00,48.74,48.84,48.7,48.81,66100.0,34.1463,34.2164,34.1183,34.1953,66100.0
2008-06-09 13:20:00,48.81,48.92,48.81,48.9,53300.0,34.1953,34.2724,34.1953,34.2584,53300.0
2008-06-09 13:25:00,48.91,48.98,48.87,48.94,41800.0,34.2654,34.3144,34.2374,34.2864,41800.0
2008-06-09 13:30:00,48.94,49.09,48.94,49.07,85100.0,34.2864,34.3915,34.2864,34.3775,85100.0
2008-06-09 13:35:00,49.09,49.15,49.06,49.13,42500.0,34.3915,34.4335,34.3705,34.4195,42500.0
2008-06-09 13:40:00,49.13,49.15,49.08,49.13,50000.0,34.4195,34.4335,34.3845,34.4195,50000.0
2008-06-09 13:45:00,49.12,49.15,48.89,48.92,58600.0,34.4125,34.4335,34.2514,34.2724,58600.0
2008-06-09 13:50:00,48.92,49.0,48.84,48.87,46300.0,34.2724,34.3285,34.2164,34.2374,46300.0
2008-06-09 13:55:00,48.86,49.0,48.84,48.97,21300.0,34.2304,34.3285,34.2164,34.3074,21300.0
2008-06-09 14:00:00,48.97,49.0,48.93,48.98,65900.0,34.3074,34.3285,34.2794,34.3144,65900.0
2008-06-09 14:05:00,48.97,48.99,48.77,48.8,57500.0,34.3074,34.3214,34.1673,34.1883,57500.0
2008-06-09 14:10:00,48.81,48.85,48.76,48.8,33400.0,34.1953,34.2234,34.1603,34.1883,33400.0
2008-06-09 14:15:00,48.8,48.8,48.61,48.62,58700.0,34.1883,34.1883,34.0552,34.0622,58700.0
2008-06-09 14:20:00,48.63,48.74,48.61,48.74,85300.0,34.0692,34.1463,34.0552,34.1463,85300.0
2008-06-09 14:25:00,48.74,48.76,48.68,48.73,59300.0,34.1463,34.1603,34.1043,34.1393,59300.0
2008-06-09 14:30:00,48.73,48.83,48.72,48.81,50500.0,34.1393,34.2094,34.1323,34.1953,50500.0
2008-06-09 14:35:00,48.81,48.82,48.74,48.79,36900.0,34.1953,34.2023,34.1463,34.1813,36900.0
2008-06-09 14:40:00,48.8,48.81,48.73,48.74,29500.0,34.1883,34.1953,34.1393,34.1463,29500.0
2008-06-09 14:45:00,48.74,48.86,48.73,48.79,44800.0,34.1463,34.2304,34.1393,34.1813,44800.0
2008-06-09 14:50:00,48.78,48.79,48.67,48.67,32100.0,34.1743,34.1813,34.0973,34.0973,32100.0
2008-06-09 14:55:00,48.67,48.75,48.64,48.65,259700.0,34.0973,34.1533,34.0762,34.0832,259700.0
2008-06-09 15:00:00,48.67,48.71,48.56,48.62,57900.0,34.0973,34.1253,34.0202,34.0622,57900.0
2008-06-09 15:05:00,48.62,48.62,48.51,48.57,37700.0,34.0622,34.0622,33.9852,34.0272,37700.0
2008-06-09 15:10:00,48.57,48.81,48.56,48.78,56700.0,34.0272,34.1953,34.0202,34.1743,56700.0
2008-06-09 15:15:00,48.79,48.88,48.73,48.77,34500.0,34.1813,34.2444,34.1393,34.1673,34500.0
2008-06-09 15:20:00,48.78,48.84,48.74,48.74,220600.0,34.1743,34.2164,34.1463,34.1463,220600.0
2008-06-09 15:25:00,48.76,48.82,48.68,48.81,40600.0,34.1603,34.2023,34.1043,34.1953,40600.0
2008-06-09 15:30:00,48.82,48.95,48.82,48.93,59800.0,34.2023,34.2934,34.2023,34.2794,59800.0
2008-06-09 15:35:00,48.93,48.95,48.87,48.91,68100.0,34.2794,34.2934,34.2374,34.2654,68100.0
2008-06-09 15:40:00,48.91,48.99,48.9,48.99,194100.0,34.2654,34.3214,34.2584,34.3214,194100.0
2008-06-09 15:45:00,48.99,49.06,48.9,48.91,169000.0,34.3214,34.3705,34.2584,34.2654,169000.0
2008-06-09 15:50:00,48.92,49.0,48.88,48.94,109900.0,34.2724,34.3285,34.2444,34.2864,109900.0
2008-06-09 15:55:00,48.94,49.01,48.93,48.99,133400.0,34.2864,34.3355,34.2794,34.3214,133400.0
2008-06-10 09:30:00,48.19,48.3,48.03,48.24,200000.0,33.761,33.838,33.6489,33.796,200000.0
2008-06-10 09:35:00,48.23,48.24,47.7,47.75,205300.0,33.789,33.796,33.4177,33.4527,205300.0
2008-06-10 09:40:00,47.74,47.85,47.45,47.47,188300.0,33.4457,33.5228,33.2426,33.2566,188300.0
2008-06-10 09:45:00,47.47,47.55,47.39,47.4,166600.0,33.2566,33.3126,33.2005,33.2075,166600.0
2008-06-10 09:50:00,47.42,47.43,47.28,47.32,170900.0,33.2215,33.2285,33.1235,33.1515,170900.0
2008-06-10 09:55:00,47.3,47.35,47.25,47.32,108900.0,33.1375,33.1725,33.1024,33.1515,108900.0
2008-06-10 10:00:00,47.32,47.32,47.16,47.16,140400.0,33.1515,33.1515,33.0394,33.0394,140400.0
2008-06-10 10:05:00,47.17,47.28,47.15,47.25,129300.0,33.0464,33.1235,33.0324,33.1024,129300.0
2008-06-10 10:10:00,47.27,47.31,47.22,47.26,94300.0,33.1164,33.1445,33.0814,33.1094,94300.0
2008-06-10 10:15:00,47.26,47.5,47.24,47.37,164900.0,33.1094,33.2776,33.0954,33.1865,164900.0
2008-06-10 10:20:00,47.37,47.45,47.28,47.33,111900.0,33.1865,33.2426,33.1235,33.1585,111900.0
2008-06-10 10:25:00,47.34,47.51,47.31,47.46,91300.0,33.1655,33.2846,33.1445,33.2496,91300.0
2008-06-10 10:30:00,47.46,47.55,47.42,47.53,66200.0,33.2496,33.3126,33.2215,33.2986,66200.0
2008-06-10 10:35:00,47.54,47.57,47.45,47.48,33600.0,33.3056,33.3266,33.2426,33.2636,33600.0
2008-06-10 10:40:00,47.48,47.49,47.37,47.4,60600.0,33.2636,33.2706,33.1865,33.2075,60600.0
2008-06-10 10:45:00,47.4,47.42,47.31,47.32,61900.0,33.2075,33.2215,33.1445,33.1515,61900.0
2008-06-10 10:50:00,47.34,47.35,47.28,47.33,58500.0,33.1655,33.1725,33.1235,33.1585,58500.0
2008-06-10 10:55:00,47.32,47.36,47.17,47.2,119800.0,33.1515,33.1795,33.0464,33.0674,119800.0
2008-06-10 11:00:00,47.18,47.25,47.11,47.14,124000.0,33.0534,33.1024,33.0044,33.0254,124000.0
2008-06-10 11:05:00,47.13,47.19,47.08,47.12,104500.0,33.0184,33.0604,32.9833,33.0114,104500.0
2008-06-10 11:10:00,47.12,47.18,47.06,47.06,112100.0,33.0114,33.0534,32.9693,32.9693,112100.0
2008-06-10 11:15:00,47.06,47.07,46.85,46.93,193100.0,32.9693,32.9763,32.8222,32.8782,193100.0
2008-06-10 11:20:00,46.93,46.94,46.77,46.77,90000.0,32.8782,32.8853,32.7662,32.7662,90000.0
2008-06-10 11:25:00,46.77,46.88,46.75,46.84,96700.0,32.7662,32.8432,32.7521,32.8152,96700.0
2008-06-10 11:30:00,46.84,46.89,46.75,46.77,72800.0,32.8152,32.8502,32.7521,32.7662,72800.0
2008-06-10 11:35:00,46.78,46.86,46.73,46.77,92200.0,32.7732,32.8292,32.7381,32.7662,92200.0
2008-06-10 11:40:00,46.78,46.8,46.68,46.71,95000.0,32.7732,32.7872,32.7031,32.7241,95000.0
2008-06-10 11:45:00,46.71,46.93,46.7,46.76,161400.0,32.7241,32.8782,32.7171,32.7592,161400.0
2008-06-10 11:50:00,46.76,46.8,46.56,46.59,127500.0,32.7592,32.7872,32.619,32.6401,127500.0
2008-06-10 11:55:00,46.59,46.7,46.54,46.64,102000.0,32.6401,32.7171,32.605,32.6751,102000.0
2008-06-10 12:00:00,46.63,46.72,46.63,46.63,100200.0,32.6681,32.7311,32.6681,32.6681,100200.0
2008-06-10 12:05:00,46.62,46.68,46.53,46.57,78700.0,32.6611,32.7031,32.598,32.626,78700.0
2008-06-10 12:10:00,46.59,46.64,46.5,46.57,118500.0,32.6401,32.6751,32.577,32.626,118500.0
2008-06-10 12:15:00,46.58,46.62,46.48,46.52,108200.0,32.633,32.6611,32.563,32.591,108200.0
2008-06-10 12:20:00,46.52,46.79,46.51,46.73,130200.0,32.591,32.7802,32.584,32.7381,130200.0
2008-06-10 12:25:00,46.72,46.85,46.67,46.8,108100.0,32.7311,32.8222,32.6961,32.7872,108100.0
2008-06-10 12:30:00,46.79,46.87,46.76,46.83,95600.0,32.7802,32.8362,32.7592,32.8082,95600.0
2008-06-10 12:35:00,46.83,46.83,46.79,46.79,44200.0,32.8082,32.8082,32.7802,32.7802,44200.0
2008-06-10 12:40:00,46.78,46.86,46.76,46.84,49600.0,32.7732,32.8292,32.7592,32.8152,49600.0
2008-06-10 12:45:00,46.84,46.9,46.78,46.88,29900.0,32.8152,32.8572,32.7732,32.8432,29900.0
2008-06-10 12:50:00,46.88,46.91,46.8,46.82,65800.0,32.8432,32.8642,32.7872,32.8012,65800.0
2008-06-10 12:55:00,46.81,46.86,46.8,46.81,28700.0,32.7942,32.8292,32.7872,32.7942,28700.0
2008-06-10 13:00:00,46.81,46.86,46.79,46.79,36100.0,32.7942,32.8292,32.7802,32.7802,36100.0
2008-06-10 13:05:00,46.79,46.85,46.79,46.81,37600.0,32.7802,32.8222,32.7802,32.7942,37600.0
2008-06-10 13:10:00,46.8,46.9,46.73,46.84,108500.0,32.7872,32.8572,32.7381,32.8152,108500.0
2008-06-10 13:15:00,46.83,46.9,46.82,46.85,49100.0,32.8082,32.8572,32.8012,32.8222,49100.0
2008-06-10 13:20:00,46.81,46.89,46.74,46.74,87200.0,32.7942,32.8502,32.7451,32.7451,87200.0
2008-06-10 13:25:00,46.75,46.86,46.72,46.76,84600.0,32.7521,32.8292,32.7311,32.7592,84600.0
2008-06-10 13:30:00,46.77,46.77,46.72,46.76,53700.0,32.7662,32.7662,32.7311,32.7592,53700.0
2008-06-10 13:35:00,46.77,46.77,46.72,46.77,33500.0,32.7662,32.7662,32.7311,32.7662,33500.0
2008-06-10 13:40:00,46.77,46.77,46.71,46.71,44200.0,32.7662,32.7662,32.7241,32.7241,44200.0
2008-06-10 13:45:00,46.7,46.75,46.67,46.69,45500.0,32.7171,32.7521,32.6961,32.7101,45500.0
2008-06-10 13:50:00,46.69,46.7,46.62,46.63,52200.0,32.7101,32.7171,32.6611,32.6681,52200.0
2008-06-10 13:55:00,46.63,46.69,46.59,46.67,57200.0,32.6681,32.7101,32.6401,32.6961,57200.0
2008-06-10 14:00:00,46.67,46.7,46.65,46.66,45600.0,32.6961,32.7171,32.6821,32.6891,45600.0
2008-06-10 14:05:00,46.65,46.68,46.57,46.58,88500.0,32.6821,32.7031,32.626,32.633,88500.0
2008-06-10 14:10:00,46.6,46.66,46.58,46.61,54000.0,32.6471,32.6891,32.633,32.6541,54000.0
2008-06-10 14:15:00,46.6,46.65,46.59,46.65,35700.0,32.6471,32.6821,32.6401,32.6821,35700.0
2008-06-10 14:20:00,46.65,46.66,46.6,46.62,46700.0,32.6821,32.6891,32.6471,32.6611,46700.0
2008-06-10 14:25:00,46.62,46.62,46.56,46.56,65700.0,32.6611,32.6611,32.619,32.619,65700.0
2008-06-10 14:30:00,46.56,46.63,46.51,46.62,164100.0,32.619,32.6681,32.584,32.6611,164100.0
2008-06-10 14:35:00,46.62,46.65,46.58,46.63,34700.0,32.6611,32.6821,32.633,32.6681,34700.0
2008-06-10 14:40:00,46.63,46.65,46.59,46.64,44200.0,32.6681,32.6821,32.6401,32.6751,44200.0
2008-06-10 14:45:00,46.64,46.68,46.63,46.63,30100.0,32.6751,32.7031,32.6681,32.6681,30100.0
2008-06-10 14:50:00,46.64,46.64,46.49,46.58,53800.0,32.6751,32.6751,32.57,32.633,53800.0
2008-06-10 14:55:00,46.58,46.74,46.56,46.71,109600.0,32.633,32.7451,32.619,32.7241,109600.0
2008-06-10 15:00:00,46.71,46.73,46.67,46.69,101200.0,32.7241,32.7381,32.6961,32.7101,101200.0
2008-06-10 15:05:00,46.7,46.71,46.66,46.71,62400.0,32.7171,32.7241,32.6891,32.7241,62400.0
2008-06-10 15:10:00,46.7,46.86,46.7,46.79,73700.0,32.7171,32.8292,32.7171,32.7802,73700.0
2008-06-10 15:15:00,46.78,46.8,46.57,46.59,103000.0,32.7732,32.7872,32.626,32.6401,103000.0
2008-06-10 15:20:00,46.59,46.62,46.53,46.61,82700.0,32.6401,32.6611,32.598,32.6541,82700.0
2008-06-10 15:25:00,46.61,46.7,46.59,46.63,81600.0,32.6541,32.7171,32.6401,32.6681,81600.0
2008-06-10 15:30:00,46.63,46.72,46.62,46.67,89700.0,32.6681,32.7311,32.6611,32.6961,89700.0
2008-06-10 15:35:00,46.67,46.78,46.64,46.74,74900.0,32.6961,32.7732,32.6751,32.7451,74900.0
2008-06-10 15:40:00,46.75,46.75,46.61,46.73,183000.0,32.7521,32.7521,32.6541,32.7381,183000.0
2008-06-10 15:45:00,46.73,46.9,46.73,46.9,241200.0,32.7381,32.8572,32.7381,32.8572,241200.0
2008-06-10 15:50:00,46.9,46.9,46.76,46.78,246600.0,32.8572,32.8572,32.7592,32.7732,246600.0
2008-06-10 15:55:00,46.78,46.79,46.68,46.68,243000.0,32.7732,32.7802,32.7031,32.7031,243000.0
2008-06-11 09:30:00,47.0,47.45,47.0,47.21,133900.0,32.9273,33.2426,32.9273,33.0744,133900.0
2008-06-11 09:35:00,47.21,47.3,47.09,47.15,106300.0,33.0744,33.1375,32.9903,33.0324,106300.0
2008-06-11 09:40:00,47.19,47.57,47.18,47.53,90500.0,33.0604,33.3266,33.0534,33.2986,90500.0
2008-06-11 09:45:00,47.52,47.6,47.47,47.58,80800.0,33.2916,33.3476,33.2566,33.3336,80800.0
2008-06-11 09:50:00,47.58,47.6,47.32,47.37,87000.0,33.3336,33.3476,33.1515,33.1865,87000.0
2008-06-11 09:55:00,47.37,47.42,47.14,47.21,87400.0,33.1865,33.2215,33.0254,33.0744,87400.0
2008-06-11 10:00:00,47.22,47.3,47.04,47.06,76100.0,33.0814,33.1375,32.9553,32.9693,76100.0
2008-06-11 10:05:00,47.05,47.05,46.87,46.91,106100.0,32.9623,32.9623,32.8362,32.8642,106100.0
2008-06-11 10:10:00,46.89,46.95,46.76,46.79,101100.0,32.8502,32.8923,32.7592,32.7802,101100.0
2008-06-11 10:15:00,46.77,47.03,46.76,47.02,134000.0,32.7662,32.9483,32.7592,32.9413,134000.0
2008-06-11 10:20:00,47.04,47.29,47.04,47.26,126500.0,32.9553,33.1305,32.9553,33.1094,126500.0
2008-06-11 10:25:00,47.26,47.27,47.02,47.13,99100.0,33.1094,33.1164,32.9413,33.0184,99100.0
2008-06-11 10:30:00,47.13,47.26,47.04,47.2,69900.0,33.0184,33.1094,32.9553,33.0674,69900.0
2008-06-11 10:35:00,47.23,47.35,47.07,47.31,148900.0,33.0884,33.1725,32.9763,33.1445,148900.0
2008-06-11 10:40:00,47.33,47.39,47.23,47.27,56300.0,33.1585,33.2005,33.0884,33.1164,56300.0
2008-06-11 10:45:00,47.25,47.32,47.15,47.18,47300.0,33.1024,33.1515,33.0324,33.0534,47300.0
2008-06-11 10:50:00,47.2,47.3,47.18,47.22,74700.0,33.0674,33.1375,33.0534,33.0814,74700.0
2008-06-11 10:55:00,47.2,47.51,47.2,47.47,110100.0,33.0674,33.2846,33.0674,33.2566,110100.0
2008-06-11 11:00:00,47.46,47.55,47.36,47.54,82800.0,33.2496,33.3126,33.1795,33.3056,82800.0
2008-06-11 11:05:00,47.54,47.65,47.46,47.65,114000.0,33.3056,33.3827,33.2496,33.3827,114000.0
2008-06-11 11:10:00,47.65,47.76,47.62,47.69,174100.0,33.3827,33.4597,33.3616,33.4107,174100.0
2008-06-11 11:15:00,47.67,47.7,47.55,47.69,95700.0,33.3967,33.4177,33.3126,33.4107,95700.0
2008-06-11 11:20:00,47.68,47.8,47.68,47.76,63900.0,33.4037,33.4878,33.4037,33.4597,63900.0
2008-06-11 11:25:00,47.76,47.8,47.7,47.75,115500.0,33.4597,33.4878,33.4177,33.4527,115500.0
2008-06-11 11:30:00,47.73,47.86,46.7,47.69,202400.0,33.4387,33.5298,32.7171,33.4107,202400.0
2008-06-11 11:35:00,47.69,47.83,47.67,47.75,93300.0,33.4107,33.5088,33.3967,33.4527,93300.0
2008-06-11 11:40:00,47.75,47.85,47.72,47.8,51600.0,33.4527,33.5228,33.4317,33.4878,51600.0
2008-06-11 11:45:00,47.79,47.88,47.79,47.88,44600.0,33.4807,33.5438,33.4807,33.5438,44600.0
2008-06-11 11:50:00,47.89,47.92,47.8,47.88,83700.0,33.5508,33.5718,33.4878,33.5438,83700.0
2008-06-11 11:55:00,47.87,47.98,47.84,47.9,51600.0,33.5368,33.6139,33.5158,33.5578,51600.0
2008-06-11 12:00:00,47.9,47.92,47.83,47.88,54200.0,33.5578,33.5718,33.5088,33.5438,54200.0
2008-06-11 12:05:00,47.88,47.94,47.76,47.76,108900.0,33.5438,33.5858,33.4597,33.4597,108900.0
2008-06-11 12:10:00,47.75,47.84,47.72,47.72,32700.0,33.4527,33.5158,33.4317,33.4317,32700.0
2008-06-11 12:15:00,47.72,47.85,47.72,47.81,47000.0,33.4317,33.5228,33.4317,33.4948,47000.0
2008-06-11 12:20:00,47.81,47.84,47.73,47.73,50800.0,33.4948,33.5158,33.4387,33.4387,50800.0
2008-06-11 12:25:00,47.73,47.75,47.69,47.74,38000.0,33.4387,33.4527,33.4107,33.4457,38000.0
2008-06-11 12:30:00,47.74,47.76,47.66,47.74,34500.0,33.4457,33.4597,33.3897,33.4457,34500.0
2008-06-11 12:35:00,47.74,47.92,47.74,47.83,50700.0,33.4457,33.5718,33.4457,33.5088,50700.0
2008-06-11 12:40:00,47.83,47.86,47.76,47.76,39900.0,33.5088,33.5298,33.4597,33.4597,39900.0
2008-06-11 12:45:00,47.76,47.8,47.75,47.8,31000.0,33.4597,33.4878,33.4527,33.4878,31000.0
2008-06-11 12:50:00,47.8,47.84,47.76,47.84,55800.0,33.4878,33.5158,33.4597,33.5158,55800.0
2008-06-11 12:55:00,47.85,47.87,47.8,47.85,51800.0,33.5228,33.5368,33.4878,33.5228,51800.0
2008-06-11 13:00:00,47.84,47.97,47.83,47.89,96000.0,33.5158,33.6069,33.5088,33.5508,96000.0
2008-06-11 13:05:00,47.87,48.0,47.86,47.99,51600.0,33.5368,33.6279,33.5298,33.6209,51600.0
2008-06-11 13:10:00,47.97,48.0,47.93,47.94,37900.0,33.6069,33.6279,33.5788,33.5858,37900.0
2008-06-11 13:15:00,47.96,47.98,47.94,47.95,23400.0,33.5998,33.6139,33.5858,33.5928,23400.0
2008-06-11 13:20:00,47.96,47.96,47.84,47.85,40800.0,33.5998,33.5998,33.5158,33.5228,40800.0
2008-06-11 13:25:00,47.85,47.89,47.83,47.87,28400.0,33.5228,33.5508,33.5088,33.5368,28400.0
2008-06-11 13:30:00,47.87,47.88,47.65,47.67,95600.0,33.5368,33.5438,33.3827,33.3967,95600.0
2008-06-11 13:35:00,47.67,47.8,47.66,47.79,33400.0,33.3967,33.4878,33.3897,33.4807,33400.0
2008-06-11 13:40:00,47.78,47.81,47.7,47.75,47900.0,33.4737,33.4948,33.4177,33.4527,47900.0
2008-06-11 13:45:00,47.74,47.77,47.66,47.69,37700.0,33.4457,33.4667,33.3897,33.4107,37700.0
2008-06-11 13:50:00,47.69,47.72,47.65,47.68,30700.0,33.4107,33.4317,33.3827,33.4037,30700.0
2008-06-11 13:55:00,47.68,47.7,47.59,47.66,62000.0,33.4037,33.4177,33.3406,33.3897,62000.0
2008-06-11 14:00:00,47.66,47.69,47.56,47.6,89200.0,33.3897,33.4107,33.3196,33.3476,89200.0
2008-06-11 14:05:00,47.6,47.67,47.55,47.59,67000.0,33.3476,33.3967,33.3126,33.3406,67000.0
2008-06-11 14:10:00,47.59,47.65,47.53,47.63,58900.0,33.3406,33.3827,33.2986,33.3687,58900.0
2008-06-11 14:15:00,47.63,47.66,47.6,47.66,39200.0,33.3687,33.3897,33.3476,33.3897,39200.0
2008-06-11 14:20:00,47.65,47.73,47.6,47.71,46900.0,33.3827,33.4387,33.3476,33.4247,46900.0
2008-06-11 14:25:00,47.71,47.75,47.68,47.7,37100.0,33.4247,33.4527,33.4037,33.4177,37100.0
2008-06-11 14:30:00,47.71,47.71,47.6,47.64,34700.0,33.4247,33.4247,33.3476,33.3757,34700.0
2008-06-11 14:35:00,47.65,47.67,47.57,47.58,50200.0,33.3827,33.3967,33.3266,33.3336,50200.0
2008-06-11 14:40:00,47.58,47.66,47.57,47.64,27600.0,33.3336,33.3897,33.3266,33.3757,27600.0
2008-06-11 14:45:00,47.64,47.65,47.56,47.59,86800.0,33.3757,33.3827,33.3196,33.3406,86800.0
2008-06-11 14:50:00,47.6,47.6,47.54,47.58,40400.0,33.3476,33.3476,33.3056,33.3336,40400.0
2008-06-11 14:55:00,47.58,47.59,47.48,47.49,45200.0,33.3336,33.3406,33.2636,33.2706,45200.0
2008-06-11 15:00:00,47.49,47.59,47.47,47.58,56800.0,33.2706,33.3406,33.2566,33.3336,56800.0
2008-06-11 15:05:00,47.58,47.65,47.58,47.65,30500.0,33.3336,33.3827,33.3336,33.3827,30500.0
2008-06-11 15:10:00,47.64,47.77,47.64,47.7,59000.0,33.3757,33.4667,33.3757,33.4177,59000.0
2008-06-11 15:15:00,47.71,47.72,47.63,47.64,58800.0,33.4247,33.4317,33.3687,33.3757,58800.0
2008-06-11 15:20:00,47.63,47.65,47.53,47.57,116400.0,33.3687,33.3827,33.2986,33.3266,116400.0
2008-06-11 15:25:00,47.57,47.68,47.54,47.67,107100.0,33.3266,33.4037,33.3056,33.3967,107100.0
2008-06-11 15:30:00,47.67,47.71,47.58,47.63,124800.0,33.3967,33.4247,33.3336,33.3687,124800.0
2008-06-11 15:35:00,47.63,47.64,47.4,47.44,87700.0,33.3687,33.3757,33.2075,33.2355,87700.0
2008-06-11 15:40:00,47.44,47.49,47.3,47.3,170600.0,33.2355,33.2706,33.1375,33.1375,170600.0
2008-06-11 15:45:00,47.3,47.35,47.21,47.23,123200.0,33.1375,33.1725,33.0744,33.0884,123200.0
2008-06-11 15:50:00,47.22,47.27,47.16,47.27,236700.0,33.0814,33.1164,33.0394,33.1164,236700.0
2008-06-11 15:55:00,47.27,47.28,47.13,47.14,163600.0,33.1164,33.1235,33.0184,33.0254,163600.0
2008-06-12 09:30:00,46.41,46.5,46.11,46.16,115200.0,32.5139,32.577,32.3038,32.3388,115200.0
2008-06-12 09:35:00,46.18,46.4,46.15,46.37,116100.0,32.3528,32.5069,32.3318,32.4859,116100.0
2008-06-12 09:40:00,46.36,46.4,45.96,45.96,162000.0,32.4789,32.5069,32.1987,32.1987,162000.0
2008-06-12 09:45:00,45.97,46.01,45.89,46.0,159900.0,32.2057,32.2337,32.1496,32.2267,159900.0
2008-06-12 09:50:00,46.01,46.18,45.96,46.07,163900.0,32.2337,32.3528,32.1987,32.2757,163900.0
2008-06-12 09:55:00,46.06,46.32,46.02,46.32,89000.0,32.2687,32.4509,32.2407,32.4509,89000.0
2008-06-12 10:00:00,46.32,46.37,46.24,46.34,62100.0,32.4509,32.4859,32.3948,32.4649,62100.0
2008-06-12 10:05:00,46.35,46.46,46.31,46.44,136500.0,32.4719,32.549,32.4439,32.535,136500.0
2008-06-12 10:10:00,46.46,46.72,46.46,46.69,85000.0,32.549,32.7311,32.549,32.7101,85000.0
2008-06-12 10:15:00,46.69,46.71,46.61,46.62,46000.0,32.7101,32.7241,32.6541,32.6611,46000.0
2008-06-12 10:20:00,46.63,46.72,46.6,46.71,50700.0,32.6681,32.7311,32.6471,32.7241,50700.0
2008-06-12 10:25:00,46.71,46.97,46.71,46.93,160000.0,32.7241,32.9063,32.7241,32.8782,160000.0
2008-06-12 10:30:00,46.91,46.91,46.69,46.7,52100.0,32.8642,32.8642,32.7101,32.7171,52100.0
2008-06-12 10:35:00,46.71,46.78,46.65,46.69,56100.0,32.7241,32.7732,32.6821,32.7101,56100.0
2008-06-12 10:40:00,46.68,46.71,46.6,46.61,26300.0,32.7031,32.7241,32.6471,32.6541,26300.0
2008-06-12 10:45:00,46.61,46.61,46.44,46.44,38600.0,32.6541,32.6541,32.535,32.535,38600.0
2008-06-12 10:50:00,46.44,46.44,46.33,46.39,45800.0,32.535,32.535,32.4579,32.4999,45800.0
2008-06-12 10:55:00,46.37,46.45,46.34,46.41,60900.0,32.4859,32.542,32.4649,32.5139,60900.0
2008-06-12 11:00:00,46.4,46.52,46.36,46.52,84700.0,32.5069,32.591,32.4789,32.591,84700.0
2008-06-12 11:05:00,46.52,46.52,46.42,46.46,71000.0,32.591,32.591,32.521,32.549,71000.0
2008-06-12 11:10:00,46.45,46.54,46.42,46.5,50100.0,32.542,32.605,32.521,32.577,50100.0
2008-06-12 11:15:00,46.5,46.52,46.42,46.5,58600.0,32.577,32.591,32.521,32.577,58600.0
2008-06-12 11:20:00,46.48,46.53,46.44,46.53,97200.0,32.563,32.598,32.535,32.598,97200.0
2008-06-12 11:25:00,46.52,46.58,46.51,46.53,51000.0,32.591,32.633,32.584,32.598,51000.0
2008-06-12 11:30:00,46.53,46.56,46.5,46.5,31500.0,32.598,32.619,32.577,32.577,31500.0
2008-06-12 11:35:00,46.51,46.52,46.45,46.48,42000.0,32.584,32.591,32.542,32.563,42000.0
2008-06-12 11:40:00,46.47,46.52,46.39,46.47,57500.0,32.556,32.591,32.4999,32.556,57500.0
2008-06-12 11:45:00,46.45,46.47,46.35,46.42,43100.0,32.542,32.556,32.4719,32.521,43100.0
2008-06-12 11:50:00,46.41,46.47,46.39,46.47,32400.0,32.5139,32.556,32.4999,32.556,32400.0
2008-06-12 11:55:00,46.47,46.55,46.37,46.45,101700.0,32.556,32.612,32.4859,32.542,101700.0
2008-06-12 12:00:00,46.46,46.54,46.45,46.51,34400.0,32.549,32.605,32.542,32.584,34400.0
2008-06-12 12:05:00,46.51,46.6,46.5,46.59,35500.0,32.584,32.6471,32.577,32.6401,35500.0
2008-06-12 12:10:00,46.6,46.66,46.57,46.63,33900.0,32.6471,32.6891,32.626,32.6681,33900.0
2008-06-12 12:15:00,46.63,46.64,46.6,46.61,18800.0,32.6681,32.6751,32.6471,32.6541,18800.0
2008-06-12 12:20:00,46.61,46.65,46.6,46.65,24100.0,32.6541,32.6821,32.6471,32.6821,24100.0
2008-06-12 12:25:00,46.64,46.68,46.61,46.68,22100.0,32.6751,32.7031,32.6541,32.7031,22100.0
2008-06-12 12:30:00,46.67,46.75,46.65,46.72,34700.0,32.6961,32.7521,32.6821,32.7311,34700.0
2008-06-12 12:35:00,46.72,46.79,46.71,46.78,35200.0,32.7311,32.7802,32.7241,32.7732,35200.0
2008-06-12 12:40:00,46.79,46.84,46.76,46.77,40600.0,32.7802,32.8152,32.7592,32.7662,40600.0
2008-06-12 12:45:00,46.78,46.84,46.75,46.83,28200.0,32.7732,32.8152,32.7521,32.8082,28200.0
2008-06-12 12:50:00,46.84,46.92,46.83,46.88,47100.0,32.8152,32.8712,32.8082,32.8432,47100.0
2008-06-12 12:55:00,46.87,46.95,46.86,46.91,42800.0,32.8362,32.8923,32.8292,32.8642,42800.0
2008-06-12 13:00:00,46.93,46.94,46.89,46.9,24100.0,32.8782,32.8853,32.8502,32.8572,24100.0
2008-06-12 13:05:00,46.91,46.95,46.89,46.94,34800.0,32.8642,32.8923,32.8502,32.8853,34800.0
2008-06-12 13:10:00,46.93,46.95,46.9,46.92,40200.0,32.8782,32.8923,32.8572,32.8712,40200.0
2008-06-12 13:15:00,46.92,46.99,46.92,46.96,26700.0,32.8712,32.9203,32.8712,32.8993,26700.0
2008-06-12 13:20:00,46.98,47.0,46.92,46.98,35900.0,32.9133,32.9273,32.8712,32.9133,35900.0
2008-06-12 13:25:00,46.98,46.99,46.9,46.91,39100.0,32.9133,32.9203,32.8572,32.8642,39100.0
2008-06-12 13:30:00,46.91,46.91,46.83,46.85,51000.0,32.8642,32.8642,32.8082,32.8222,51000.0
2008-06-12 13:35:00,46.85,46.91,46.83,46.91,38700.0,32.8222,32.8642,32.8082,32.8642,38700.0
2008-06-12 13:40:00,46.9,46.97,46.9,46.93,23600.0,32.8572,32.9063,32.8572,32.8782,23600.0
2008-06-12 13:45:00,46.94,46.96,46.87,46.87,32000.0,32.8853,32.8993,32.8362,32.8362,32000.0
2008-06-12 13:50:00,46.86,46.89,46.82,46.87,43300.0,32.8292,32.8502,32.8012,32.8362,43300.0
2008-06-12 13:55:00,46.86,46.87,46.83,46.84,19500.0,32.8292,32.8362,32.8082,32.8152,19500.0
2008-06-12 14:00:00,46.83,46.86,46.82,46.85,30800.0,32.8082,32.8292,32.8012,32.8222,30800.0
2008-06-12 14:05:00,46.86,46.95,46.84,46.92,71100.0,32.8292,32.8923,32.8152,32.8712,71100.0
2008-06-12 14:10:00,46.91,46.93,46.79,46.8,42500.0,32.8642,32.8782,32.7802,32.7872,42500.0
2008-06-12 14:15:00,46.8,46.88,46.78,46.8,47800.0,32.7872,32.8432,32.7732,32.7872,47800.0
2008-06-12 14:20:00,46.82,46.88,46.78,46.88,32700.0,32.8012,32.8432,32.7732,32.8432,32700.0
2008-06-12 14:25:00,46.86,46.93,46.81,46.91,65600.0,32.8292,32.8782,32.7942,32.8642,65600.0
2008-06-12 14:30:00,46.91,46.93,46.86,46.89,38900.0,32.8642,32.8782,32.8292,32.8502,38900.0
2008-06-12 14:35:00,46.91,46.93,46.86,46.91,48500.0,32.8642,32.8782,32.8292,32.8642,48500.0
2008-06-12 14:40:00,46.92,46.94,46.82,46.83,41900.0,32.8712,32.8853,32.8012,32.8082,41900.0
2008-06-12 14:45:00,46.83,46.89,46.8,46.81,80100.0,32.8082,32.8502,32.7872,32.7942,80100.0
2008-06-12 14:50:00,46.81,46.82,46.76,46.77,29700.0,32.7942,32.8012,32.7592,32.7662,29700.0
2008-06-12 14:55:00,46.79,46.82,46.77,46.8,46300.0,32.7802,32.8012,32.7662,32.7872,46300.0
2008-06-12 15:00:00,46.81,46.82,46.67,46.72,57600.0,32.7942,32.8012,32.6961,32.7311,57600.0
2008-06-12 15:05:00,46.72,46.74,46.67,46.72,92200.0,32.7311,32.7451,32.6961,32.7311,92200.0
2008-06-12 15:10:00,46.71,46.74,46.65,46.7,64400.0,32.7241,32.7451,32.6821,32.7171,64400.0
2008-06-12 15:15:00,46.68,46.7,46.55,46.56,61600.0,32.7031,32.7171,32.612,32.619,61600.0
2008-06-12 15:20:00,46.57,46.58,46.5,46.5,60300.0,32.626,32.633,32.577,32.577,60300.0
2008-06-12 15:25:00,46.51,46.52,46.39,46.46,81100.0,32.584,32.591,32.4999,32.549,81100.0
2008-06-12 15:30:00,46.46,46.63,46.46,46.6,73700.0,32.549,32.6681,32.549,32.6471,73700.0
2008-06-12 15:35:00,46.6,46.61,46.5,46.54,81000.0,32.6471,32.6541,32.577,32.605,81000.0
2008-06-12 15:40:00,46.54,46.56,46.42,46.52,127800.0,32.605,32.619,32.521,32.591,127800.0
2008-06-12 15:45:00,46.52,46.58,46.49,46.53,131900.0,32.591,32.633,32.57,32.598,131900.0
2008-06-12 15:50:00,46.53,46.58,46.49,46.56,149600.0,32.598,32.633,32.57,32.619,149600.0
2008-06-12 15:55:00,46.56,46.72,46.55,46.66,241900.0,32.619,32.7311,32.612,32.6891,241900.0
2008-06-13 09:30:00,46.45,47.23,46.41,46.55,91300.0,32.542,33.0884,32.5139,32.612,91300.0
2008-06-13 09:35:00,46.55,46.8,46.5,46.61,141600.0,32.612,32.7872,32.577,32.6541,141600.0
2008-06-13 09:40:00,46.62,46.79,46.62,46.71,52200.0,32.6611,32.7802,32.6611,32.7241,52200.0
2008-06-13 09:45:00,46.72,46.81,46.65,46.68,63900.0,32.7311,32.7942,32.6821,32.7031,63900.0
2008-06-13 09:50:00,46.7,46.95,46.64,46.83,128900.0,32.7171,32.8923,32.6751,32.8082,128900.0
2008-06-13 09:55:00,46.85,47.03,46.83,46.87,75500.0,32.8222,32.9483,32.8082,32.8362,75500.0
2008-06-13 10:00:00,46.86,47.22,46.82,47.22,84600.0,32.8292,33.0814,32.8012,33.0814,84600.0
2008-06-13 10:05:00,47.2,47.22,46.98,46.99,62700.0,33.0674,33.0814,32.9133,32.9203,62700.0
2008-06-13 10:10:00,46.97,47.04,46.85,46.88,84200.0,32.9063,32.9553,32.8222,32.8432,84200.0
2008-06-13 10:15:00,46.87,46.9,46.65,46.7,120300.0,32.8362,32.8572,32.6821,32.7171,120300.0
2008-06-13 10:20:00,46.7,46.71,46.58,46.68,123800.0,32.7171,32.7241,32.633,32.7031,123800.0
2008-06-13 10:25:00,46.66,46.74,46.61,46.64,48600.0,32.6891,32.7451,32.6541,32.6751,48600.0
2008-06-13 10:30:00,46.65,46.72,46.58,46.66,38300.0,32.6821,32.7311,32.633,32.6891,38300.0
2008-06-13 10:35:00,46.66,46.87,46.64,46.83,60900.0,32.6891,32.8362,32.6751,32.8082,60900.0
2008-06-13 10:40:00,46.84,46.84,46.77,46.79,39200.0,32.8152,32.8152,32.7662,32.7802,39200.0
2008-06-13 10:45:00,46.78,46.8,46.55,46.56,77300.0,32.7732,32.7872,32.612,32.619,77300.0
2008-06-13 10:50:00,46.56,46.66,46.51,46.58,45300.0,32.619,32.6891,32.584,32.633,45300.0
2008-06-13 10:55:00,46.58,46.74,46.55,46.7,33400.0,32.633,32.7451,32.612,32.7171,33400.0
2008-06-13 11:00:00,46.72,46.73,46.6,46.63,52200.0,32.7311,32.7381,32.6471,32.6681,52200.0
2008-06-13 11:05:00,46.63,46.68,46.58,46.64,43100.0,32.6681,32.7031,32.633,32.6751,43100.0
2008-06-13 11:10:00,46.64,46.67,46.62,46.64,27500.0,32.6751,32.6961,32.6611,32.6751,27500.0
2008-06-13 11:15:00,46.63,46.74,46.63,46.68,31400.0,32.6681,32.7451,32.6681,32.7031,31400.0
2008-06-13 11:20:00,46.69,46.88,46.68,46.88,93600.0,32.7101,32.8432,32.7031,32.8432,93600.0
2008-06-13 11:25:00,46.87,46.98,46.87,46.94,39900.0,32.8362,32.9133,32.8362,32.8853,39900.0
2008-06-13 11:30:00,46.94,46.95,46.88,46.89,26600.0,32.8853,32.8923,32.8432,32.8502,26600.0
2008-06-13 11:35:00,46.9,46.95,46.89,46.9,27800.0,32.8572,32.8923,32.8502,32.8572,27800.0
2008-06-13 11:40:00,46.9,46.93,46.85,46.87,32100.0,32.8572,32.8782,32.8222,32.8362,32100.0
2008-06-13 11:45:00,46.85,46.95,46.79,46.9,100800.0,32.8222,32.8923,32.7802,32.8572,100800.0
2008-06-13 11:50:00,46.88,46.93,46.88,46.88,28100.0,32.8432,32.8782,32.8432,32.8432,28100.0
2008-06-13 11:55:00,46.87,46.9,46.81,46.81,34800.0,32.8362,32.8572,32.7942,32.7942,34800.0
2008-06-13 12:00:00,46.8,46.84,46.79,46.84,34000.0,32.7872,32.8152,32.7802,32.8152,34000.0
2008-06-13 12:05:00,46.85,46.88,46.82,46.85,24300.0,32.8222,32.8432,32.8012,32.8222,24300.0
2008-06-13 12:10:00,46.84,46.89,46.84,46.86,18300.0,32.8152,32.8502,32.8152,32.8292,18300.0
2008-06-13 12:15:00,46.85,46.87,46.77,46.79,21300.0,32.8222,32.8362,32.7662,32.7802,21300.0
2008-06-13 12:20:00,46.77,46.81,46.73,46.8,21500.0,32.7662,32.7942,32.7381,32.7872,21500.0
2008-06-13 12:25:00,46.79,46.9,46.79,46.87,33400.0,32.7802,32.8572,32.7802,32.8362,33400.0
2008-06-13 12:30:00,46.87,46.88,46.82,46.85,54900.0,32.8362,32.8432,32.8012,32.8222,54900.0
2008-06-13 12:35:00,46.85,46.86,46.8,46.81,35300.0,32.8222,32.8292,32.7872,32.7942,35300.0
2008-06-13 12:40:00,46.8,46.8,46.74,46.78,37900.0,32.7872,32.7872,32.7451,32.7732,37900.0
2008-06-13 12:45:00,46.79,46.81,46.76,46.76,24400.0,32.7802,32.7942,32.7592,32.7592,24400.0
2008-06-13 12:50:00,46.76,46.83,46.75,46.83,26100.0,32.7592,32.8082,32.7521,32.8082,26100.0
2008-06-13 12:55:00,46.8,46.85,46.8,46.84,24000.0,32.7872,32.8222,32.7872,32.8152,24000.0
2008-06-13 13:00:00,46.84,46.85,46.76,46.78,30700.0,32.8152,32.8222,32.7592,32.7732,30700.0
2008-06-13 13:05:00,46.79,46.81,46.73,46.75,28100.0,32.7802,32.7942,32.7381,32.7521,28100.0
2008-06-13 13:10:00,46.75,46.86,46.74,46.84,39500.0,32.7521,32.8292,32.7451,32.8152,39500.0
2008-06-13 13:15:00,46.84,46.85,46.78,46.79,18200.0,32.8152,32.8222,32.7732,32.7802,18200.0
2008-06-13 13:20:00,46.79,46.8,46.74,46.8,36700.0,32.7802,32.7872,32.7451,32.7872,36700.0
2008-06-13 13:25:00,46.8,46.84,46.77,46.81,37200.0,32.7872,32.8152,32.7662,32.7942,37200.0
2008-06-13 13:30:00,46.8,46.81,46.71,46.74,29400.0,32.7872,32.7942,32.7241,32.7451,29400.0
2008-06-13 13:35:00,46.73,46.81,46.65,46.66,43000.0,32.7381,32.7942,32.6821,32.6891,43000.0
2008-06-13 13:40:00,46.66,46.81,46.65,46.8,41700.0,32.6891,32.7942,32.6821,32.7872,41700.0
2008-06-13 13:45:00,46.79,46.8,46.7,46.75,47000.0,32.7802,32.7872,32.7171,32.7521,47000.0
2008-06-13 13:50:00,46.74,46.88,46.74,46.82,62400.0,32.7451,32.8432,32.7451,32.8012,62400.0
2008-06-13 13:55:00,46.84,46.87,46.83,46.83,25200.0,32.8152,32.8362,32.8082,32.8082,25200.0
2008-06-13 14:00:00,46.82,46.82,46.71,46.72,47500.0,32.8012,32.8012,32.7241,32.7311,47500.0
2008-06-13 14:05:00,46.72,46.76,46.69,46.71,31100.0,32.7311,32.7592,32.7101,32.7241,31100.0
2008-06-13 14:10:00,46.71,46.71,46.66,46.67,41800.0,32.7241,32.7241,32.6891,32.6961,41800.0
2008-06-13 14:15:00,46.67,46.85,46.65,46.82,100200.0,32.6961,32.8222,32.6821,32.8012,100200.0
2008-06-13 14:20:00,46.79,46.83,46.7,46.72,40100.0,32.7802,32.8082,32.7171,32.7311,40100.0
2008-06-13 14:25:00,46.72,46.73,46.66,46.71,26200.0,32.7311,32.7381,32.6891,32.7241,26200.0
2008-06-13 14:30:00,46.7,46.74,46.69,46.72,22400.0,32.7171,32.7451,32.7101,32.7311,22400.0
2008-06-13 14:35:00,46.72,46.74,46.67,46.67,24900.0,32.7311,32.7451,32.6961,32.6961,24900.0
2008-06-13 14:40:00,46.69,46.74,46.67,46.73,64000.0,32.7101,32.7451,32.6961,32.7381,64000.0
2008-06-13 14:45:00,46.73,46.81,46.73,46.76,47100.0,32.7381,32.7942,32.7381,32.7592,47100.0
2008-06-13 14:50:00,46.75,46.78,46.74,46.76,25100.0,32.7521,32.7732,32.7451,32.7592,25100.0
2008-06-13 14:55:00,46.76,46.79,46.75,46.78,23200.0,32.7592,32.7802,32.7521,32.7732,23200.0
2008-06-13 15:00:00,46.77,46.82,46.76,46.78,58500.0,32.7662,32.8012,32.7592,32.7732,58500.0
2008-06-13 15:05:00,46.78,46.81,46.77,46.8,17800.0,32.7732,32.7942,32.7662,32.7872,17800.0
2008-06-13 15:10:00,46.79,46.81,46.78,46.79,31000.0,32.7802,32.7942,32.7732,32.7802,31000.0
2008-06-13 15:15:00,46.78,46.83,46.76,46.81,82200.0,32.7732,32.8082,32.7592,32.7942,82200.0
2008-06-13 15:20:00,46.82,46.87,46.82,46.87,39600.0,32.8012,32.8362,32.8012,32.8362,39600.0
2008-06-13 15:25:00,46.87,46.87,46.69,46.73,71500.0,32.8362,32.8362,32.7101,32.7381,71500.0
2008-06-13 15:30:00,46.73,46.78,46.68,46.71,98000.0,32.7381,32.7732,32.7031,32.7241,98000.0
2008-06-13 15:35:00,46.71,46.83,46.67,46.81,85800.0,32.7241,32.8082,32.6961,32.7942,85800.0
2008-06-13 15:40:00,46.82,46.95,46.8,46.88,103600.0,32.8012,32.8923,32.7872,32.8432,103600.0
2008-06-13 15:45:00,46.88,47.05,46.87,46.9,147200.0,32.8432,32.9623,32.8362,32.8572,147200.0
2008-06-13 15:50:00,46.88,46.95,46.84,46.95,133800.0,32.8432,32.8923,32.8152,32.8923,133800.0
2008-06-13 15:55:00,46.94,47.06,46.94,47.02,178900.0,32.8853,32.9693,32.8853,32.9413,178900.0
2008-06-16 09:30:00,47.89,48.43,47.88,48.32,171400.0,33.5508,33.9291,33.5438,33.8521,171400.0
2008-06-16 09:35:00,48.3,48.37,48.03,48.03,119900.0,33.838,33.8871,33.6489,33.6489,119900.0
2008-06-16 09:40:00,48.03,48.08,47.94,47.97,120100.0,33.6489,33.6839,33.5858,33.6069,120100.0
2008-06-16 09:45:00,47.98,48.48,47.98,48.43,149900.0,33.6139,33.9641,33.6139,33.9291,149900.0
2008-06-16 09:50:00,48.43,48.56,48.34,48.45,146200.0,33.9291,34.0202,33.8661,33.9431,146200.0
2008-06-16 09:55:00,48.44,48.54,48.32,48.4,82800.0,33.9361,34.0062,33.8521,33.9081,82800.0
2008-06-16 10:00:00,48.39,48.4,48.3,48.32,58800.0,33.9011,33.9081,33.838,33.8521,58800.0
2008-06-16 10:05:00,48.32,48.35,48.24,48.24,52500.0,33.8521,33.8731,33.796,33.796,52500.0
2008-06-16 10:10:00,48.24,48.26,48.12,48.13,87800.0,33.796,33.81,33.7119,33.7189,87800.0
2008-06-16 10:15:00,48.14,48.41,48.14,48.39,72300.0,33.726,33.9151,33.726,33.9011,72300.0
2008-06-16 10:20:00,48.39,48.46,48.3,48.42,92200.0,33.9011,33.9501,33.838,33.9221,92200.0
2008-06-16 10:25:00,48.43,48.52,48.35,48.49,44100.0,33.9291,33.9922,33.8731,33.9712,44100.0
2008-06-16 10:30:00,48.49,48.5,48.44,48.47,43700.0,33.9712,33.9782,33.9361,33.9571,43700.0
2008-06-16 10:35:00,48.47,48.52,48.41,48.46,71000.0,33.9571,33.9922,33.9151,33.9501,71000.0
2008-06-16 10:40:00,48.45,48.5,48.45,48.5,41900.0,33.9431,33.9782,33.9431,33.9782,41900.0
2008-06-16 10:45:00,48.5,48.61,48.49,48.54,100500.0,33.9782,34.0552,33.9712,34.0062,100500.0
2008-06-16 10:50:00,48.54,48.62,48.54,48.62,106100.0,34.0062,34.0622,34.0062,34.0622,106100.0
2008-06-16 10:55:00,48.62,48.64,48.37,48.38,79900.0,34.0622,34.0762,33.8871,33.8941,79900.0
2008-06-16 11:00:00,48.37,48.5,48.32,48.45,107700.0,33.8871,33.9782,33.8521,33.9431,107700.0
2008-06-16 11:05:00,48.46,48.46,48.34,48.38,52000.0,33.9501,33.9501,33.8661,33.8941,52000.0
2008-06-16 11:10:00,48.37,48.39,48.29,48.38,61100.0,33.8871,33.9011,33.831,33.8941,61100.0
2008-06-16 11:15:00,48.37,48.47,48.37,48.44,55000.0,33.8871,33.9571,33.8871,33.9361,55000.0
2008-06-16 11:20:00,48.45,48.59,48.45,48.59,63300.0,33.9431,34.0412,33.9431,34.0412,63300.0
2008-06-16 11:25:00,48.58,48.61,48.54,48.57,45800.0,34.0342,34.0552,34.0062,34.0272,45800.0
2008-06-16 11:30:00,48.55,48.6,48.49,48.56,63500.0,34.0132,34.0482,33.9712,34.0202,63500.0
2008-06-16 11:35:00,48.56,48.58,48.51,48.54,57400.0,34.0202,34.0342,33.9852,34.0062,57400.0
2008-06-16 11:40:00,48.52,48.61,48.47,48.49,36100.0,33.9922,34.0552,33.9571,33.9712,36100.0
2008-06-16 11:45:00,48.5,48.6,48.48,48.58,20300.0,33.9782,34.0482,33.9641,34.0342,20300.0
2008-06-16 11:50:00,48.58,48.6,48.42,48.47,84200.0,34.0342,34.0482,33.9221,33.9571,84200.0
2008-06-16 11:55:00,48.46,48.49,48.44,48.46,14100.0,33.9501,33.9712,33.9361,33.9501,14100.0
2008-06-16 12:00:00,48.46,48.48,48.4,48.44,27500.0,33.9501,33.9641,33.9081,33.9361,27500.0
2008-06-16 12:05:00,48.44,48.57,48.44,48.57,31300.0,33.9361,34.0272,33.9361,34.0272,31300.0
2008-06-16 12:10:00,48.57,48.61,48.55,48.59,21300.0,34.0272,34.0552,34.0132,34.0412,21300.0
2008-06-16 12:15:00,48.59,48.61,48.55,48.56,38000.0,34.0412,34.0552,34.0132,34.0202,38000.0
2008-06-16 12:20:00,48.57,48.63,48.55,48.63,35500.0,34.0272,34.0692,34.0132,34.0692,35500.0
2008-06-16 12:25:00,48.62,48.73,48.62,48.72,47400.0,34.0622,34.1393,34.0622,34.1323,47400.0
2008-06-16 12:30:00,48.72,48.78,48.7,48.75,59100.0,34.1323,34.1743,34.1183,34.1533,59100.0
2008-06-16 12:35:00,48.76,48.76,48.61,48.7,41100.0,34.1603,34.1603,34.0552,34.1183,41100.0
2008-06-16 12:40:00,48.7,48.72,48.55,48.57,40200.0,34.1183,34.1323,34.0132,34.0272,40200.0
2008-06-16 12:45:00,48.57,48.73,48.57,48.72,29000.0,34.0272,34.1393,34.0272,34.1323,29000.0
2008-06-16 12:50:00,48.72,48.75,48.69,48.75,28500.0,34.1323,34.1533,34.1113,34.1533,28500.0
2008-06-16 12:55:00,48.74,48.74,48.67,48.7,16400.0,34.1463,34.1463,34.0973,34.1183,16400.0
2008-06-16 13:00:00,48.7,48.71,48.58,48.6,32600.0,34.1183,34.1253,34.0342,34.0482,32600.0
2008-06-16 13:05:00,48.6,48.66,48.57,48.63,35000.0,34.0482,34.0903,34.0272,34.0692,35000.0
2008-06-16 13:10:00,48.64,48.66,48.58,48.6,56900.0,34.0762,34.0903,34.0342,34.0482,56900.0
2008-06-16 13:15:00,48.6,48.65,48.59,48.61,19800.0,34.0482,34.0832,34.0412,34.0552,19800.0
2008-06-16 13:20:00,48.61,48.62,48.52,48.55,54600.0,34.0552,34.0622,33.9922,34.0132,54600.0
2008-06-16 13:25:00,48.56,48.58,48.44,48.47,140300.0,34.0202,34.0342,33.9361,33.9571,140300.0
2008-06-16 13:30:00,48.47,48.47,48.4,48.42,44500.0,33.9571,33.9571,33.9081,33.9221,44500.0
2008-06-16 13:35:00,48.43,48.43,48.28,48.32,145300.0,33.9291,33.9291,33.824,33.8521,145300.0
2008-06-16 13:40:00,48.33,48.49,48.31,48.47,82000.0,33.8591,33.9712,33.8451,33.9571,82000.0
2008-06-16 13:45:00,48.47,48.49,48.4,48.43,44400.0,33.9571,33.9712,33.9081,33.9291,44400.0
2008-06-16 13:50:00,48.43,48.5,48.43,48.45,50700.0,33.9291,33.9782,33.9291,33.9431,50700.0
2008-06-16 13:55:00,48.45,48.51,48.45,48.51,37000.0,33.9431,33.9852,33.9431,33.9852,37000.0
2008-06-16 14:00:00,48.5,48.58,48.49,48.58,47500.0,33.9782,34.0342,33.9712,34.0342,47500.0
2008-06-16 14:05:00,48.58,48.59,48.5,48.51,29600.0,34.0342,34.0412,33.9782,33.9852,29600.0
2008-06-16 14:10:00,48.51,48.57,48.5,48.56,16700.0,33.9852,34.0272,33.9782,34.0202,16700.0
2008-06-16 14:15:00,48.58,48.63,48.56,48.6,57600.0,34.0342,34.0692,34.0202,34.0482,57600.0
2008-06-16 14:20:00,48.59,48.62,48.55,48.61,52700.0,34.0412,34.0622,34.0132,34.0552,52700.0
2008-06-16 14:25:00,48.61,48.64,48.56,48.56,27300.0,34.0552,34.0762,34.0202,34.0202,27300.0
2008-06-16 14:30:00,48.57,48.64,48.56,48.57,32800.0,34.0272,34.0762,34.0202,34.0272,32800.0
2008-06-16 14:35:00,48.59,48.59,48.53,48.55,20900.0,34.0412,34.0412,33.9992,34.0132,20900.0
2008-06-16 14:40:00,48.55,48.58,48.54,48.55,20900.0,34.0132,34.0342,34.0062,34.0132,20900.0
2008-06-16 14:45:00,48.55,48.59,48.54,48.55,13800.0,34.0132,34.0412,34.0062,34.0132,13800.0
2008-06-16 14:50:00,48.54,48.59,48.5,48.58,26600.0,34.0062,34.0412,33.9782,34.0342,26600.0
2008-06-16 14:55:00,48.57,48.59,48.56,48.58,24500.0,34.0272,34.0412,34.0202,34.0342,24500.0
2008-06-16 15:00:00,48.58,48.59,48.53,48.59,56100.0,34.0342,34.0412,33.9992,34.0412,56100.0
2008-06-16 15:05:00,48.59,48.61,48.56,48.6,40600.0,34.0412,34.0552,34.0202,34.0482,40600.0
2008-06-16 15:10:00,48.6,48.64,48.58,48.64,110500.0,34.0482,34.0762,34.0342,34.0762,110500.0
2008-06-16 15:15:00,48.64,48.67,48.54,48.59,75100.0,34.0762,34.0973,34.0062,34.0412,75100.0
2008-06-16 15:20:00,48.6,48.6,48.5,48.55,70300.0,34.0482,34.0482,33.9782,34.0132,70300.0
2008-06-16 15:25:00,48.56,48.59,48.5,48.54,49400.0,34.0202,34.0412,33.9782,34.0062,49400.0
2008-06-16 15:30:00,48.54,48.54,48.4,48.43,85400.0,34.0062,34.0062,33.9081,33.9291,85400.0
2008-06-16 15:35:00,48.43,48.54,48.42,48.5,91500.0,33.9291,34.0062,33.9221,33.9782,91500.0
2008-06-16 15:40:00,48.51,48.53,48.43,48.43,75500.0,33.9852,33.9992,33.9291,33.9291,75500.0
2008-06-16 15:45:00,48.43,48.46,48.3,48.31,141900.0,33.9291,33.9501,33.838,33.8451,141900.0
2008-06-16 15:50:00,48.31,48.43,48.3,48.41,183700.0,33.8451,33.9291,33.838,33.9151,183700.0
2008-06-16 15:55:00,48.41,48.41,48.22,48.25,226600.0,33.9151,33.9151,33.782,33.803,226600.0
2008-06-17 09:30:00,48.57,48.57,48.12,48.38,78400.0,34.0272,34.0272,33.7119,33.8941,78400.0
2008-06-17 09:35:00,48.38,48.67,48.3,48.63,64500.0,33.8941,34.0973,33.838,34.0692,64500.0
2008-06-17 09:40:00,48.62,48.73,48.56,48.57,56800.0,34.0622,34.1393,34.0202,34.0272,56800.0
2008-06-17 09:45:00,48.56,48.63,48.44,48.56,66600.0,34.0202,34.0692,33.9361,34.0202,66600.0
2008-06-17 09:50:00,48.54,48.54,48.47,48.51,83200.0,34.0062,34.0062,33.9571,33.9852,83200.0
2008-06-17 09:55:00,48.51,48.56,48.45,48.56,78300.0,33.9852,34.0202,33.9431,34.0202,78300.0
2008-06-17 10:00:00,48.57,48.57,48.37,48.38,66100.0,34.0272,34.0272,33.8871,33.8941,66100.0
2008-06-17 10:05:00,48.39,48.41,48.32,48.34,105500.0,33.9011,33.9151,33.8521,33.8661,105500.0
2008-06-17 10:10:00,48.33,48.38,48.22,48.26,98500.0,33.8591,33.8941,33.782,33.81,98500.0
2008-06-17 10:15:00,48.26,48.36,48.26,48.33,33700.0,33.81,33.8801,33.81,33.8591,33700.0
2008-06-17 10:20:00,48.34,48.37,48.3,48.35,207000.0,33.8661,33.8871,33.838,33.8731,207000.0
2008-06-17 10:25:00,48.34,48.34,48.26,48.27,53700.0,33.8661,33.8661,33.81,33.817,53700.0
2008-06-17 10:30:00,48.28,48.42,48.26,48.41,59600.0,33.824,33.9221,33.81,33.9151,59600.0
2008-06-17 10:35:00,48.41,48.43,48.38,48.41,21400.0,33.9151,33.9291,33.8941,33.9151,21400.0
2008-06-17 10:40:00,48.4,48.56,48.37,48.54,131200.0,33.9081,34.0202,33.8871,34.0062,131200.0
2008-06-17 10:45:00,48.55,48.67,48.54,48.58,84600.0,34.0132,34.0973,34.0062,34.0342,84600.0
2008-06-17 10:50:00,48.57,48.7,48.5,48.69,87900.0,34.0272,34.1183,33.9782,34.1113,87900.0
2008-06-17 10:55:00,48.69,48.71,48.61,48.63,42900.0,34.1113,34.1253,34.0552,34.0692,42900.0
2008-06-17 11:00:00,48.63,48.64,48.54,48.54,61500.0,34.0692,34.0762,34.0062,34.0062,61500.0
2008-06-17 11:05:00,48.54,48.55,48.42,48.52,59700.0,34.0062,34.0132,33.9221,33.9922,59700.0
2008-06-17 11:10:00,48.51,48.52,48.37,48.41,63000.0,33.9852,33.9922,33.8871,33.9151,63000.0
2008-06-17 11:15:00,48.41,48.47,48.36,48.41,42700.0,33.9151,33.9571,33.8801,33.9151,42700.0
2008-06-17 11:20:00,48.39,48.52,48.38,48.45,73900.0,33.9011,33.9922,33.8941,33.9431,73900.0
2008-06-17 11:25:00,48.47,48.49,48.36,48.36,57000.0,33.9571,33.9712,33.8801,33.8801,57000.0
2008-06-17 11:30:00,48.36,48.43,48.29,48.32,50200.0,33.8801,33.9291,33.831,33.8521,50200.0
2008-06-17 11:35:00,48.32,48.32,48.16,48.28,90700.0,33.8521,33.8521,33.74,33.824,90700.0
2008-06-17 11:40:00,48.29,48.29,48.07,48.08,62500.0,33.831,33.831,33.6769,33.6839,62500.0
2008-06-17 11:45:00,48.09,48.15,48.05,48.13,92800.0,33.6909,33.733,33.6629,33.7189,92800.0
2008-06-17 11:50:00,48.13,48.24,48.13,48.19,89500.0,33.7189,33.796,33.7189,33.761,89500.0
2008-06-17 11:55:00,48.19,48.26,48.18,48.23,33800.0,33.761,33.81,33.754,33.789,33800.0
2008-06-17 12:00:00,48.22,48.32,48.17,48.31,63300.0,33.782,33.8521,33.747,33.8451,63300.0
2008-06-17 12:05:00,48.29,48.35,48.27,48.28,49900.0,33.831,33.8731,33.817,33.824,49900.0
2008-06-17 12:10:00,48.27,48.37,48.27,48.32,53500.0,33.817,33.8871,33.817,33.8521,53500.0
2008-06-17 12:15:00,48.31,48.4,48.3,48.35,40800.0,33.8451,33.9081,33.838,33.8731,40800.0
2008-06-17 12:20:00,48.35,48.44,48.35,48.39,43500.0,33.8731,33.9361,33.8731,33.9011,43500.0
2008-06-17 12:25:00,48.4,48.45,48.34,48.34,27900.0,33.9081,33.9431,33.8661,33.8661,27900.0
2008-06-17 12:30:00,48.36,48.41,48.35,48.37,15400.0,33.8801,33.9151,33.8731,33.8871,15400.0
2008-06-17 12:35:00,48.37,48.42,48.33,48.41,36100.0,33.8871,33.9221,33.8591,33.9151,36100.0
2008-06-17 12:40:00,48.41,48.41,48.33,48.35,15800.0,33.9151,33.9151,33.8591,33.8731,15800.0
2008-06-17 12:45:00,48.34,48.35,48.27,48.27,30000.0,33.8661,33.8731,33.817,33.817,30000.0
2008-06-17 12:50:00,48.26,48.29,48.22,48.26,39100.0,33.81,33.831,33.782,33.81,39100.0
2008-06-17 12:55:00,48.27,48.37,48.24,48.34,30400.0,33.817,33.8871,33.796,33.8661,30400.0
2008-06-17 13:00:00,48.36,48.39,48.33,48.38,34200.0,33.8801,33.9011,33.8591,33.8941,34200.0
2008-06-17 13:05:00,48.38,48.4,48.35,48.39,26100.0,33.8941,33.9081,33.8731,33.9011,26100.0
2008-06-17 13:10:00,48.39,48.4,48.36,48.4,16300.0,33.9011,33.9081,33.8801,33.9081,16300.0
2008-06-17 13:15:00,48.39,48.4,48.35,48.35,13700.0,33.9011,33.9081,33.8731,33.8731,13700.0
2008-06-17 13:20:00,48.36,48.4,48.35,48.38,20300.0,33.8801,33.9081,33.8731,33.8941,20300.0
2008-06-17 13:25:00,48.38,48.4,48.35,48.39,15300.0,33.8941,33.9081,33.8731,33.9011,15300.0
2008-06-17 13:30:00,48.39,48.4,48.36,48.37,21900.0,33.9011,33.9081,33.8801,33.8871,21900.0
2008-06-17 13:35:00,48.38,48.4,48.35,48.38,30800.0,33.8941,33.9081,33.8731,33.8941,30800.0
2008-06-17 13:40:00,48.37,48.38,48.28,48.31,33900.0,33.8871,33.8941,33.824,33.8451,33900.0
2008-06-17 13:45:00,48.31,48.32,48.29,48.31,9200.0,33.8451,33.8521,33.831,33.8451,9200.0
2008-06-17 13:50:00,48.3,48.31,48.29,48.3,21100.0,33.838,33.8451,33.831,33.838,21100.0
2008-06-17 13:55:00,48.3,48.32,48.29,48.31,12600.0,33.838,33.8521,33.831,33.8451,12600.0
2008-06-17 14:00:00,48.32,48.35,48.29,48.31,27100.0,33.8521,33.8731,33.831,33.8451,27100.0
2008-06-17 14:05:00,48.33,48.41,48.32,48.39,32800.0,33.8591,33.9151,33.8521,33.9011,32800.0
2008-06-17 14:10:00,48.39,48.48,48.38,48.46,45900.0,33.9011,33.9641,33.8941,33.9501,45900.0
2008-06-17 14:15:00,48.48,48.48,48.4,48.46,54400.0,33.9641,33.9641,33.9081,33.9501,54400.0
2008-06-17 14:20:00,48.47,48.52,48.43,48.48,58700.0,33.9571,33.9922,33.9291,33.9641,58700.0
2008-06-17 14:25:00,48.48,48.52,48.45,48.5,41300.0,33.9641,33.9922,33.9431,33.9782,41300.0
2008-06-17 14:30:00,48.5,48.53,48.47,48.52,24400.0,33.9782,33.9992,33.9571,33.9922,24400.0
2008-06-17 14:35:00,48.53,48.54,48.5,48.5,15800.0,33.9992,34.0062,33.9782,33.9782,15800.0
2008-06-17 14:40:00,48.51,48.55,48.5,48.54,26000.0,33.9852,34.0132,33.9782,34.0062,26000.0
2008-06-17 14:45:00,48.55,48.56,48.5,48.5,17100.0,34.0132,34.0202,33.9782,33.9782,17100.0
2008-06-17 14:50:00,48.5,48.55,48.5,48.51,15000.0,33.9782,34.0132,33.9782,33.9852,15000.0
2008-06-17 14:55:00,48.51,48.58,48.5,48.5,21900.0,33.9852,34.0342,33.9782,33.9782,21900.0
2008-06-17 15:00:00,48.5,48.53,48.48,48.52,36300.0,33.9782,33.9992,33.9641,33.9922,36300.0
2008-06-17 15:05:00,48.52,48.56,48.51,48.54,25600.0,33.9922,34.0202,33.9852,34.0062,25600.0
2008-06-17 15:10:00,48.54,48.59,48.5,48.57,50500.0,34.0062,34.0412,33.9782,34.0272,50500.0
2008-06-17 15:15:00,48.56,48.61,48.53,48.54,92300.0,34.0202,34.0552,33.9992,34.0062,92300.0
2008-06-17 15:20:00,48.54,48.6,48.52,48.59,88800.0,34.0062,34.0482,33.9922,34.0412,88800.0
2008-06-17 15:25:00,48.59,48.66,48.58,48.65,71600.0,34.0412,34.0903,34.0342,34.0832,71600.0
2008-06-17 15:30:00,48.65,48.65,48.5,48.51,246300.0,34.0832,34.0832,33.9782,33.9852,246300.0
2008-06-17 15:35:00,48.51,48.51,48.33,48.41,86100.0,33.9852,33.9852,33.8591,33.9151,86100.0
2008-06-17 15:40:00,48.41,48.49,48.33,48.41,176100.0,33.9151,33.9712,33.8591,33.9151,176100.0
2008-06-17 15:45:00,48.41,48.41,48.35,48.37,76500.0,33.9151,33.9151,33.8731,33.8871,76500.0
2008-06-17 15:50:00,48.37,48.41,48.36,48.36,70500.0,33.8871,33.9151,33.8801,33.8801,70500.0
2008-06-17 15:55:00,48.36,48.42,48.32,48.33,110600.0,33.8801,33.9221,33.8521,33.8591,110600.0
2008-06-18 09:30:00,48.67,48.75,48.55,48.75,68300.0,34.0973,34.1533,34.0132,34.1533,68300.0
2008-06-18 09:35:00,48.73,48.8,48.66,48.75,52800.0,34.1393,34.1883,34.0903,34.1533,52800.0
2008-06-18 09:40:00,48.72,48.84,48.59,48.61,49400.0,34.1323,34.2164,34.0412,34.0552,49400.0
2008-06-18 09:45:00,48.6,48.65,48.5,48.51,36200.0,34.0482,34.0832,33.9782,33.9852,36200.0
2008-06-18 09:50:00,48.52,48.73,48.52,48.72,54100.0,33.9922,34.1393,33.9922,34.1323,54100.0
2008-06-18 09:55:00,48.71,48.75,48.61,48.73,43300.0,34.1253,34.1533,34.0552,34.1393,43300.0
2008-06-18 10:00:00,48.72,48.74,48.67,48.67,27400.0,34.1323,34.1463,34.0973,34.0973,27400.0
2008-06-18 10:05:00,48.68,48.69,48.62,48.66,39400.0,34.1043,34.1113,34.0622,34.0903,39400.0
2008-06-18 10:10:00,48.67,48.73,48.65,48.73,26300.0,34.0973,34.1393,34.0832,34.1393,26300.0
2008-06-18 10:15:00,48.71,48.73,48.63,48.63,28600.0,34.1253,34.1393,34.0692,34.0692,28600.0
2008-06-18 10:20:00,48.63,48.64,48.42,48.43,74700.0,34.0692,34.0762,33.9221,33.9291,74700.0
2008-06-18 10:25:00,48.45,48.45,48.29,48.33,79700.0,33.9431,33.9431,33.831,33.8591,79700.0
2008-06-18 10:30:00,48.34,48.36,48.25,48.29,81600.0,33.8661,33.8801,33.803,33.831,81600.0
2008-06-18 10:35:00,48.3,48.4,48.15,48.32,127000.0,33.838,33.9081,33.733,33.8521,127000.0
2008-06-18 10:40:00,48.35,48.44,48.3,48.34,48500.0,33.8731,33.9361,33.838,33.8661,48500.0
2008-06-18 10:45:00,48.34,48.39,48.26,48.39,30900.0,33.8661,33.9011,33.81,33.9011,30900.0
2008-06-18 10:50:00,48.39,48.45,48.32,48.45,27900.0,33.9011,33.9431,33.8521,33.9431,27900.0
2008-06-18 10:55:00,48.45,48.56,48.45,48.53,27800.0,33.9431,34.0202,33.9431,33.9992,27800.0
2008-06-18 11:00:00,48.53,48.59,48.46,48.5,75200.0,33.9992,34.0412,33.9501,33.9782,75200.0
2008-06-18 11:05:00,48.5,48.58,48.48,48.52,27600.0,33.9782,34.0342,33.9641,33.9922,27600.0
2008-06-18 11:10:00,48.52,48.52,48.4,48.4,30500.0,33.9922,33.9922,33.9081,33.9081,30500.0
2008-06-18 11:15:00,48.42,48.45,48.36,48.39,20000.0,33.9221,33.9431,33.8801,33.9011,20000.0
2008-06-18 11:20:00,48.38,48.39,48.25,48.26,30600.0,33.8941,33.9011,33.803,33.81,30600.0
2008-06-18 11:25:00,48.26,48.33,48.22,48.3,35100.0,33.81,33.8591,33.782,33.838,35100.0
2008-06-18 11:30:00,48.3,48.31,48.25,48.25,29200.0,33.838,33.8451,33.803,33.803,29200.0
2008-06-18 11:35:00,48.25,48.25,48.13,48.21,41900.0,33.803,33.803,33.7189,33.775,41900.0
2008-06-18 11:40:00,48.24,48.25,48.14,48.15,21300.0,33.796,33.803,33.726,33.733,21300.0
2008-06-18 11:45:00,48.13,48.15,48.08,48.15,21600.0,33.7189,33.733,33.6839,33.733,21600.0
2008-06-18 11:50:00,48.15,48.15,48.07,48.08,28800.0,33.733,33.733,33.6769,33.6839,28800.0
2008-06-18 11:55:00,48.08,48.09,48.01,48.02,58500.0,33.6839,33.6909,33.6349,33.6419,58500.0
2008-06-18 12:00:00,48.03,48.08,48.01,48.07,19100.0,33.6489,33.6839,33.6349,33.6769,19100.0
2008-06-18 12:05:00,48.07,48.15,48.02,48.15,26400.0,33.6769,33.733,33.6419,33.733,26400.0
2008-06-18 12:10:00,48.15,48.18,48.12,48.12,18600.0,33.733,33.754,33.7119,33.7119,18600.0
2008-06-18 12:15:00,48.12,48.17,48.12,48.17,13700.0,33.7119,33.747,33.7119,33.747,13700.0
2008-06-18 12:20:00,48.17,48.18,48.16,48.17,9400.0,33.747,33.754,33.74,33.747,9400.0
2008-06-18 12:25:00,48.17,48.18,48.15,48.18,5200.0,33.747,33.754,33.733,33.754,5200.0
2008-06-18 12:30:00,48.18,48.21,48.17,48.19,18000.0,33.754,33.775,33.747,33.761,18000.0
2008-06-18 12:35:00,48.2,48.23,48.2,48.23,14400.0,33.768,33.789,33.768,33.789,14400.0
2008-06-18 12:40:00,48.22,48.28,48.22,48.25,31500.0,33.782,33.824,33.782,33.803,31500.0
2008-06-18 12:45:00,48.24,48.25,48.16,48.22,19800.0,33.796,33.803,33.74,33.782,19800.0
2008-06-18 12:50:00,48.24,48.24,48.21,48.23,12300.0,33.796,33.796,33.775,33.789,12300.0
2008-06-18 12:55:00,48.23,48.24,48.18,48.22,19800.0,33.789,33.796,33.754,33.782,19800.0
2008-06-18 13:00:00,48.23,48.29,48.23,48.26,34200.0,33.789,33.831,33.789,33.81,34200.0
2008-06-18 13:05:00,48.27,48.32,48.26,48.26,28100.0,33.817,33.8521,33.81,33.81,28100.0
2008-06-18 13:10:00,48.26,48.3,48.26,48.26,24900.0,33.81,33.838,33.81,33.81,24900.0
2008-06-18 13:15:00,48.27,48.28,48.16,48.23,34200.0,33.817,33.824,33.74,33.789,34200.0
2008-06-18 13:20:00,48.23,48.3,48.23,48.3,23000.0,33.789,33.838,33.789,33.838,23000.0
2008-06-18 13:25:00,48.28,48.31,48.26,48.27,6200.0,33.824,33.8451,33.81,33.817,6200.0
2008-06-18 13:30:00,48.26,48.31,48.23,48.27,29400.0,33.81,33.8451,33.789,33.817,29400.0
2008-06-18 13:35:00,48.26,48.35,48.26,48.31,33800.0,33.81,33.8731,33.81,33.8451,33800.0
2008-06-18 13:40:00,48.33,48.39,48.29,48.39,45100.0,33.8591,33.9011,33.831,33.9011,45100.0
2008-06-18 13:45:00,48.38,48.38,48.3,48.3,19400.0,33.8941,33.8941,33.838,33.838,19400.0
2008-06-18 13:50:00,48.31,48.4,48.31,48.31,16600.0,33.8451,33.9081,33.8451,33.8451,16600.0
2008-06-18 13:55:00,48.31,48.37,48.3,48.34,14300.0,33.8451,33.8871,33.838,33.8661,14300.0
2008-06-18 14:00:00,48.37,48.52,48.35,48.43,41900.0,33.8871,33.9922,33.8731,33.9291,41900.0
2008-06-18 14:05:00,48.43,48.44,48.4,48.4,25500.0,33.9291,33.9361,33.9081,33.9081,25500.0
2008-06-18 14:10:00,48.42,48.43,48.37,48.4,20200.0,33.9221,33.9291,33.8871,33.9081,20200.0
2008-06-18 14:15:00,48.39,48.47,48.36,48.41,31700.0,33.9011,33.9571,33.8801,33.9151,31700.0
2008-06-18 14:20:00,48.41,48.48,48.38,48.4,38500.0,33.9151,33.9641,33.8941,33.9081,38500.0
2008-06-18 14:25:00,48.4,48.44,48.37,48.38,24200.0,33.9081,33.9361,33.8871,33.8941,24200.0
2008-06-18 14:30:00,48.38,48.41,48.36,48.39,16600.0,33.8941,33.9151,33.8801,33.9011,16600.0
2008-06-18 14:35:00,48.39,48.45,48.38,48.41,22100.0,33.9011,33.9431,33.8941,33.9151,22100.0
2008-06-18 14:40:00,48.41,48.46,48.38,48.44,22800.0,33.9151,33.9501,33.8941,33.9361,22800.0
2008-06-18 14:45:00,48.46,48.52,48.45,48.49,27400.0,33.9501,33.9922,33.9431,33.9712,27400.0
2008-06-18 14:50:00,48.48,48.56,48.46,48.55,26400.0,33.9641,34.0202,33.9501,34.0132,26400.0
2008-06-18 14:55:00,48.55,48.59,48.54,48.56,30100.0,34.0132,34.0412,34.0062,34.0202,30100.0
2008-06-18 15:00:00,48.56,48.57,48.52,48.54,25400.0,34.0202,34.0272,33.9922,34.0062,25400.0
2008-06-18 15:05:00,48.54,48.63,48.51,48.61,48100.0,34.0062,34.0692,33.9852,34.0552,48100.0
2008-06-18 15:10:00,48.61,48.68,48.6,48.6,65800.0,34.0552,34.1043,34.0482,34.0482,65800.0
2008-06-18 15:15:00,48.6,48.72,48.6,48.72,40900.0,34.0482,34.1323,34.0482,34.1323,40900.0
2008-06-18 15:20:00,48.72,48.79,48.7,48.7,78200.0,34.1323,34.1813,34.1183,34.1183,78200.0
2008-06-18 15:25:00,48.7,48.8,48.69,48.78,51500.0,34.1183,34.1883,34.1113,34.1743,51500.0
2008-06-18 15:30:00,48.78,48.8,48.7,48.72,52900.0,34.1743,34.1883,34.1183,34.1323,52900.0
2008-06-18 15:35:00,48.72,48.78,48.69,48.69,41600.0,34.1323,34.1743,34.1113,34.1113,41600.0
2008-06-18 15:40:00,48.69,48.74,48.65,48.65,81500.0,34.1113,34.1463,34.0832,34.0832,81500.0
2008-06-18 15:45:00,48.65,48.69,48.62,48.63,82800.0,34.0832,34.1113,34.0622,34.0692,82800.0
2008-06-18 15:50:00,48.63,48.73,48.62,48.68,76200.0,34.0692,34.1393,34.0622,34.1043,76200.0
2008-06-18 15:55:00,48.69,48.71,48.59,48.67,130300.0,34.1113,34.1253,34.0412,34.0973,130300.0
2008-06-19 09:30:00,49.46,49.58,49.06,49.13,167300.0,34.6507,34.7348,34.3705,34.4195,167300.0
2008-06-19 09:35:00,49.11,49.4,48.91,49.14,92400.0,34.4055,34.6087,34.2654,34.4265,92400.0
2008-06-19 09:40:00,49.14,49.33,49.09,49.32,62900.0,34.4265,34.5596,34.3915,34.5526,62900.0
2008-06-19 09:45:00,49.3,49.33,49.25,49.33,72400.0,34.5386,34.5596,34.5036,34.5596,72400.0
2008-06-19 09:50:00,49.31,49.35,49.25,49.27,81500.0,34.5456,34.5737,34.5036,34.5176,81500.0
2008-06-19 09:55:00,49.26,49.29,49.15,49.24,80900.0,34.5106,34.5316,34.4335,34.4966,80900.0
2008-06-19 10:00:00,49.24,49.28,49.1,49.21,97500.0,34.4966,34.5246,34.3985,34.4756,97500.0
2008-06-19 10:05:00,49.21,49.33,49.2,49.26,95600.0,34.4756,34.5596,34.4686,34.5106,95600.0
2008-06-19 10:10:00,49.28,49.35,49.2,49.33,116200.0,34.5246,34.5737,34.4686,34.5596,116200.0
2008-06-19 10:15:00,49.32,49.47,49.3,49.44,128900.0,34.5526,34.6577,34.5386,34.6367,128900.0
2008-06-19 10:20:00,49.44,49.6,49.44,49.6,104300.0,34.6367,34.7488,34.6367,34.7488,104300.0
2008-06-19 10:25:00,49.59,49.81,49.57,49.79,154700.0,34.7418,34.8959,34.7278,34.8819,154700.0
2008-06-19 10:30:00,49.79,49.83,49.68,49.69,96000.0,34.8819,34.9099,34.8048,34.8119,96000.0
2008-06-19 10:35:00,49.69,49.71,49.63,49.69,74400.0,34.8119,34.8259,34.7698,34.8119,74400.0
2008-06-19 10:40:00,49.69,49.71,49.59,49.71,118900.0,34.8119,34.8259,34.7418,34.8259,118900.0
2008-06-19 10:45:00,49.69,49.9,49.65,49.86,221200.0,34.8119,34.959,34.7838,34.931,221200.0
2008-06-19 10:50:00,49.86,49.87,49.76,49.77,68000.0,34.931,34.938,34.8609,34.8679,68000.0
2008-06-19 10:55:00,49.76,49.86,49.75,49.84,61400.0,34.8609,34.931,34.8539,34.9169,61400.0
2008-06-19 11:00:00,49.84,49.87,49.75,49.8,80900.0,34.9169,34.938,34.8539,34.8889,80900.0
2008-06-19 11:05:00,49.8,49.87,49.79,49.82,57900.0,34.8889,34.938,34.8819,34.9029,57900.0
2008-06-19 11:10:00,49.83,49.89,49.81,49.86,118000.0,34.9099,34.952,34.8959,34.931,118000.0
2008-06-19 11:15:00,49.86,49.9,49.85,49.9,132200.0,34.931,34.959,34.9239,34.959,132200.0
2008-06-19 11:20:00,49.9,49.92,49.85,49.85,59200.0,34.959,34.973,34.9239,34.9239,59200.0
2008-06-19 11:25:00,49.86,49.98,49.84,49.9,180200.0,34.931,35.015,34.9169,34.959,180200.0
2008-06-19 11:30:00,49.92,49.92,49.83,49.83,122800.0,34.973,34.973,34.9099,34.9099,122800.0
2008-06-19 11:35:00,49.83,49.83,49.61,49.61,152100.0,34.9099,34.9099,34.7558,34.7558,152100.0
2008-06-19 11:40:00,49.61,49.63,49.48,49.56,45400.0,34.7558,34.7698,34.6647,34.7208,45400.0
2008-06-19 11:45:00,49.57,49.73,49.56,49.68,35900.0,34.7278,34.8399,34.7208,34.8048,35900.0
2008-06-19 11:50:00,49.69,49.7,49.52,49.55,47200.0,34.8119,34.8189,34.6928,34.7138,47200.0
2008-06-19 11:55:00,49.54,49.63,49.5,49.61,22700.0,34.7068,34.7698,34.6787,34.7558,22700.0
2008-06-19 12:00:00,49.58,49.6,49.45,49.48,42000.0,34.7348,34.7488,34.6437,34.6647,42000.0
2008-06-19 12:05:00,49.47,49.48,49.32,49.38,46000.0,34.6577,34.6647,34.5526,34.5947,46000.0
2008-06-19 12:10:00,49.38,49.38,49.26,49.33,33300.0,34.5947,34.5947,34.5106,34.5596,33300.0
2008-06-19 12:15:00,49.33,49.47,49.22,49.37,124900.0,34.5596,34.6577,34.4826,34.5877,124900.0
2008-06-19 12:20:00,49.37,49.44,49.34,49.4,29900.0,34.5877,34.6367,34.5666,34.6087,29900.0
2008-06-19 12:25:00,49.39,49.41,49.31,49.38,31300.0,34.6017,34.6157,34.5456,34.5947,31300.0
2008-06-19 12:30:00,49.36,49.53,49.34,49.51,42400.0,34.5807,34.6998,34.5666,34.6857,42400.0
2008-06-19 12:35:00,49.5,49.58,49.48,49.5,48200.0,34.6787,34.7348,34.6647,34.6787,48200.0
2008-06-19 12:40:00,49.5,49.51,49.38,49.4,23300.0,34.6787,34.6857,34.5947,34.6087,23300.0
2008-06-19 12:45:00,49.38,49.5,49.36,49.41,33200.0,34.5947,34.6787,34.5807,34.6157,33200.0
2008-06-19 12:50:00,49.41,49.49,49.36,49.36,37100.0,34.6157,34.6717,34.5807,34.5807,37100.0
2008-06-19 12:55:00,49.35,49.37,49.27,49.27,44900.0,34.5737,34.5877,34.5176,34.5176,44900.0
2008-06-19 13:00:00,49.28,49.31,49.27,49.28,34300.0,34.5246,34.5456,34.5176,34.5246,34300.0
2008-06-19 13:05:00,49.29,49.33,49.26,49.3,30700.0,34.5316,34.5596,34.5106,34.5386,30700.0
2008-06-19 13:10:00,49.3,49.32,49.26,49.27,19400.0,34.5386,34.5526,34.5106,34.5176,19400.0
2008-06-19 13:15:00,49.27,49.34,49.27,49.33,27500.0,34.5176,34.5666,34.5176,34.5596,27500.0
2008-06-19 13:20:00,49.35,49.36,49.28,49.34,20100.0,34.5737,34.5807,34.5246,34.5666,20100.0
2008-06-19 13:25:00,49.35,49.39,49.31,49.33,19200.0,34.5737,34.6017,34.5456,34.5596,19200.0
2008-06-19 13:30:00,49.32,49.33,49.25,49.31,18900.0,34.5526,34.5596,34.5036,34.5456,18900.0
2008-06-19 13:35:00,49.32,49.35,49.29,49.31,17000.0,34.5526,34.5737,34.5316,34.5456,17000.0
2008-06-19 13:40:00,49.31,49.32,49.26,49.29,24900.0,34.5456,34.5526,34.5106,34.5316,24900.0
2008-06-19 13:45:00,49.29,49.29,49.16,49.2,34000.0,34.5316,34.5316,34.4405,34.4686,34000.0
2008-06-19 13:50:00,49.2,49.34,49.2,49.32,25600.0,34.4686,34.5666,34.4686,34.5526,25600.0
2008-06-19 13:55:00,49.31,49.4,49.29,49.31,30500.0,34.5456,34.6087,34.5316,34.5456,30500.0
2008-06-19 14:00:00,49.3,49.32,49.24,49.26,20100.0,34.5386,34.5526,34.4966,34.5106,20100.0
2008-06-19 14:05:00,49.28,49.38,49.26,49.37,34700.0,34.5246,34.5947,34.5106,34.5877,34700.0
2008-06-19 14:10:00,49.36,49.45,49.35,49.44,44300.0,34.5807,34.6437,34.5737,34.6367,44300.0
2008-06-19 14:15:00,49.43,49.48,49.43,49.48,20400.0,34.6297,34.6647,34.6297,34.6647,20400.0
2008-06-19 14:20:00,49.48,49.49,49.4,49.43,39100.0,34.6647,34.6717,34.6087,34.6297,39100.0
2008-06-19 14:25:00,49.42,49.44,49.35,49.36,35100.0,34.6227,34.6367,34.5737,34.5807,35100.0
2008-06-19 14:30:00,49.36,49.42,49.28,49.38,36700.0,34.5807,34.6227,34.5246,34.5947,36700.0
2008-06-19 14:35:00,49.38,49.38,49.29,49.33,27400.0,34.5947,34.5947,34.5316,34.5596,27400.0
2008-06-19 14:40:00,49.33,49.35,49.25,49.31,31100.0,34.5596,34.5737,34.5036,34.5456,31100.0
2008-06-19 14:45:00,49.31,49.31,49.21,49.21,16600.0,34.5456,34.5456,34.4756,34.4756,16600.0
2008-06-19 14:50:00,49.2,49.21,49.08,49.08,36300.0,34.4686,34.4756,34.3845,34.3845,36300.0
2008-06-19 14:55:00,49.08,49.09,48.92,48.97,79300.0,34.3845,34.3915,34.2724,34.3074,79300.0
2008-06-19 15:00:00,48.97,49.05,48.96,48.99,38300.0,34.3074,34.3635,34.3004,34.3214,38300.0
2008-06-19 15:05:00,48.98,49.0,48.88,48.9,49500.0,34.3144,34.3285,34.2444,34.2584,49500.0
2008-06-19 15:10:00,48.9,49.06,48.9,49.04,40600.0,34.2584,34.3705,34.2584,34.3565,40600.0
2008-06-19 15:15:00,49.04,49.06,48.99,49.03,30000.0,34.3565,34.3705,34.3214,34.3495,30000.0
2008-06-19 15:20:00,49.03,49.03,48.86,48.88,49300.0,34.3495,34.3495,34.2304,34.2444,49300.0
2008-06-19 15:25:00,48.88,48.94,48.85,48.89,66100.0,34.2444,34.2864,34.2234,34.2514,66100.0
2008-06-19 15:30:00,48.9,48.95,48.87,48.92,58200.0,34.2584,34.2934,34.2374,34.2724,58200.0
2008-06-19 15:35:00,48.93,48.93,48.77,48.85,75900.0,34.2794,34.2794,34.1673,34.2234,75900.0
2008-06-19 15:40:00,48.86,48.86,48.75,48.76,71300.0,34.2304,34.2304,34.1533,34.1603,71300.0
2008-06-19 15:45:00,48.77,48.79,48.66,48.66,99900.0,34.1673,34.1813,34.0903,34.0903,99900.0
2008-06-19 15:50:00,48.67,48.71,48.61,48.67,127700.0,34.0973,34.1253,34.0552,34.0973,127700.0
2008-06-19 15:55:00,48.69,48.76,48.62,48.73,247600.0,34.1113,34.1603,34.0622,34.1393,247600.0
2008-06-20 09:30:00,49.12,49.12,48.69,49.01,531800.0,34.4125,34.4125,34.1113,34.3355,531800.0
2008-06-20 09:35:00,49.0,49.1,48.85,48.89,87100.0,34.3285,34.3985,34.2234,34.2514,87100.0
2008-06-20 09:40:00,48.89,48.99,48.75,48.9,115000.0,34.2514,34.3214,34.1533,34.2584,115000.0
2008-06-20 09:45:00,48.9,48.91,48.7,48.88,92100.0,34.2584,34.2654,34.1183,34.2444,92100.0
2008-06-20 09:50:00,48.88,49.0,48.86,48.98,107100.0,34.2444,34.3285,34.2304,34.3144,107100.0
2008-06-20 09:55:00,48.97,49.2,48.88,49.19,104400.0,34.3074,34.4686,34.2444,34.4616,104400.0
2008-06-20 10:00:00,49.18,49.24,49.08,49.14,97300.0,34.4546,34.4966,34.3845,34.4265,97300.0
2008-06-20 10:05:00,49.14,49.25,48.9,48.92,133300.0,34.4265,34.5036,34.2584,34.2724,133300.0
2008-06-20 10:10:00,48.92,49.1,48.82,48.99,105000.0,34.2724,34.3985,34.2023,34.3214,105000.0
2008-06-20 10:15:00,48.99,49.15,48.93,49.04,71700.0,34.3214,34.4335,34.2794,34.3565,71700.0
2008-06-20 10:20:00,49.05,49.14,49.0,49.14,69100.0,34.3635,34.4265,34.3285,34.4265,69100.0
2008-06-20 10:25:00,49.15,49.18,49.08,49.14,86200.0,34.4335,34.4546,34.3845,34.4265,86200.0
2008-06-20 10:30:00,49.15,49.19,49.04,49.1,78300.0,34.4335,34.4616,34.3565,34.3985,78300.0
2008-06-20 10:35:00,49.1,49.2,49.09,49.17,72700.0,34.3985,34.4686,34.3915,34.4475,72700.0
2008-06-20 10:40:00,49.16,49.33,49.12,49.2,107200.0,34.4405,34.5596,34.4125,34.4686,107200.0
2008-06-20 10:45:00,49.21,49.23,48.96,48.99,27600.0,34.4756,34.4896,34.3004,34.3214,27600.0
2008-06-20 10:50:00,49.02,49.04,48.8,48.89,37500.0,34.3425,34.3565,34.1883,34.2514,37500.0
2008-06-20 10:55:00,48.9,48.92,48.81,48.88,25700.0,34.2584,34.2724,34.1953,34.2444,25700.0
2008-06-20 11:00:00,48.88,49.03,48.85,48.91,39600.0,34.2444,34.3495,34.2234,34.2654,39600.0
2008-06-20 11:05:00,48.91,49.1,48.9,49.02,46200.0,34.2654,34.3985,34.2584,34.3425,46200.0
2008-06-20 11:10:00,49.02,49.16,48.97,49.01,112700.0,34.3425,34.4405,34.3074,34.3355,112700.0
2008-06-20 11:15:00,48.98,48.98,48.92,48.98,19800.0,34.3144,34.3144,34.2724,34.3144,19800.0
2008-06-20 11:20:00,48.96,49.09,48.96,48.98,42000.0,34.3004,34.3915,34.3004,34.3144,42000.0
2008-06-20 11:25:00,48.98,49.1,48.91,49.07,50600.0,34.3144,34.3985,34.2654,34.3775,50600.0
2008-06-20 11:30:00,49.06,49.09,48.99,49.0,30000.0,34.3705,34.3915,34.3214,34.3285,30000.0
2008-06-20 11:35:00,49.01,49.01,48.98,49.01,24600.0,34.3355,34.3355,34.3144,34.3355,24600.0
2008-06-20 11:40:00,49.0,49.17,49.0,49.06,60900.0,34.3285,34.4475,34.3285,34.3705,60900.0
2008-06-20 11:45:00,49.06,49.2,49.04,49.16,46900.0,34.3705,34.4686,34.3565,34.4405,46900.0
2008-06-20 11:50:00,49.16,49.24,49.14,49.22,26700.0,34.4405,34.4966,34.4265,34.4826,26700.0
2008-06-20 11:55:00,49.22,49.22,49.15,49.16,37000.0,34.4826,34.4826,34.4335,34.4405,37000.0
2008-06-20 12:00:00,49.16,49.24,49.14,49.2,19600.0,34.4405,34.4966,34.4265,34.4686,19600.0
2008-06-20 12:05:00,49.2,49.24,49.12,49.22,19700.0,34.4686,34.4966,34.4125,34.4826,19700.0
2008-06-20 12:10:00,49.22,49.28,49.18,49.25,61400.0,34.4826,34.5246,34.4546,34.5036,61400.0
2008-06-20 12:15:00,49.26,49.29,49.23,49.28,21400.0,34.5106,34.5316,34.4896,34.5246,21400.0
2008-06-20 12:20:00,49.27,49.27,49.19,49.22,52300.0,34.5176,34.5176,34.4616,34.4826,52300.0
2008-06-20 12:25:00,49.22,49.22,49.12,49.15,28200.0,34.4826,34.4826,34.4125,34.4335,28200.0
2008-06-20 12:30:00,49.15,49.17,49.12,49.15,23600.0,34.4335,34.4475,34.4125,34.4335,23600.0
2008-06-20 12:35:00,49.15,49.15,49.0,49.0,38900.0,34.4335,34.4335,34.3285,34.3285,38900.0
2008-06-20 12:40:00,49.0,49.02,48.96,49.01,31600.0,34.3285,34.3425,34.3004,34.3355,31600.0
2008-06-20 12:45:00,49.02,49.1,49.02,49.03,19200.0,34.3425,34.3985,34.3425,34.3495,19200.0
2008-06-20 12:50:00,49.05,49.17,49.05,49.08,30300.0,34.3635,34.4475,34.3635,34.3845,30300.0
2008-06-20 12:55:00,49.08,49.09,49.05,49.07,34200.0,34.3845,34.3915,34.3635,34.3775,34200.0
2008-06-20 13:00:00,49.07,49.08,48.96,48.96,46500.0,34.3775,34.3845,34.3004,34.3004,46500.0
2008-06-20 13:05:00,48.99,49.01,48.93,49.0,30900.0,34.3214,34.3355,34.2794,34.3285,30900.0
2008-06-20 13:10:00,48.97,49.07,48.96,49.0,31100.0,34.3074,34.3775,34.3004,34.3285,31100.0
2008-06-20 13:15:00,48.99,49.06,48.95,48.95,23300.0,34.3214,34.3705,34.2934,34.2934,23300.0
2008-06-20 13:20:00,48.96,48.97,48.92,48.94,32200.0,34.3004,34.3074,34.2724,34.2864,32200.0
2008-06-20 13:25:00,48.94,48.96,48.9,48.94,40300.0,34.2864,34.3004,34.2584,34.2864,40300.0
2008-06-20 13:30:00,48.93,48.93,48.76,48.79,55600.0,34.2794,34.2794,34.1603,34.1813,55600.0
2008-06-20 13:35:00,48.79,48.83,48.74,48.76,61300.0,34.1813,34.2094,34.1463,34.1603,61300.0
2008-06-20 13:40:00,48.78,48.78,48.63,48.68,58700.0,34.1743,34.1743,34.0692,34.1043,58700.0
2008-06-20 13:45:00,48.68,48.8,48.65,48.75,33100.0,34.1043,34.1883,34.0832,34.1533,33100.0
2008-06-20 13:50:00,48.76,48.79,48.68,48.72,39600.0,34.1603,34.1813,34.1043,34.1323,39600.0
2008-06-20 13:55:00,48.71,48.72,48.66,48.7,29200.0,34.1253,34.1323,34.0903,34.1183,29200.0
2008-06-20 14:00:00,48.7,48.74,48.65,48.67,27100.0,34.1183,34.1463,34.0832,34.0973,27100.0
2008-06-20 14:05:00,48.67,48.73,48.65,48.69,38200.0,34.0973,34.1393,34.0832,34.1113,38200.0
2008-06-20 14:10:00,48.68,48.71,48.62,48.7,72800.0,34.1043,34.1253,34.0622,34.1183,72800.0
2008-06-20 14:15:00,48.71,48.72,48.63,48.67,38900.0,34.1253,34.1323,34.0692,34.0973,38900.0
2008-06-20 14:20:00,48.67,48.77,48.64,48.77,38300.0,34.0973,34.1673,34.0762,34.1673,38300.0
2008-06-20 14:25:00,48.77,48.8,48.74,48.79,28300.0,34.1673,34.1883,34.1463,34.1813,28300.0
2008-06-20 14:30:00,48.79,48.91,48.79,48.84,47800.0,34.1813,34.2654,34.1813,34.2164,47800.0
2008-06-20 14:35:00,48.84,48.84,48.77,48.78,22400.0,34.2164,34.2164,34.1673,34.1743,22400.0
2008-06-20 14:40:00,48.8,48.83,48.71,48.74,56400.0,34.1883,34.2094,34.1253,34.1463,56400.0
2008-06-20 14:45:00,48.74,48.96,48.72,48.92,62500.0,34.1463,34.3004,34.1323,34.2724,62500.0
2008-06-20 14:50:00,48.92,48.96,48.9,48.9,22300.0,34.2724,34.3004,34.2584,34.2584,22300.0
2008-06-20 14:55:00,48.91,48.93,48.73,48.75,31500.0,34.2654,34.2794,34.1393,34.1533,31500.0
2008-06-20 15:00:00,48.73,48.83,48.73,48.79,36300.0,34.1393,34.2094,34.1393,34.1813,36300.0
2008-06-20 15:05:00,48.79,48.89,48.78,48.84,41900.0,34.1813,34.2514,34.1743,34.2164,41900.0
2008-06-20 15:10:00,48.82,49.09,48.8,48.92,45200.0,34.2023,34.3915,34.1883,34.2724,45200.0
2008-06-20 15:15:00,48.93,48.98,48.91,48.92,27000.0,34.2794,34.3144,34.2654,34.2724,27000.0
2008-06-20 15:20:00,48.92,48.97,48.92,48.97,31300.0,34.2724,34.3074,34.2724,34.3074,31300.0
2008-06-20 15:25:00,48.95,49.0,48.87,48.91,48600.0,34.2934,34.3285,34.2374,34.2654,48600.0
2008-06-20 15:30:00,48.89,48.98,48.87,48.97,53400.0,34.2514,34.3144,34.2374,34.3074,53400.0
2008-06-20 15:35:00,48.95,48.99,48.91,48.98,87500.0,34.2934,34.3214,34.2654,34.3144,87500.0
2008-06-20 15:40:00,48.97,49.06,48.96,49.01,160300.0,34.3074,34.3705,34.3004,34.3355,160300.0
2008-06-20 15:45:00,49.01,49.09,48.99,49.02,96900.0,34.3355,34.3915,34.3214,34.3425,96900.0
2008-06-20 15:50:00,49.01,49.07,48.99,49.07,128400.0,34.3355,34.3775,34.3214,34.3775,128400.0
2008-06-20 15:55:00,49.07,49.07,48.87,48.92,236300.0,34.3775,34.3775,34.2374,34.2724,236300.0
2008-06-23 09:30:00,48.41,48.47,48.03,48.41,153200.0,33.9151,33.9571,33.6489,33.9151,153200.0
2008-06-23 09:35:00,48.43,48.49,48.35,48.44,75800.0,33.9291,33.9712,33.8731,33.9361,75800.0
2008-06-23 09:40:00,48.42,48.67,48.34,48.64,75200.0,33.9221,34.0973,33.8661,34.0762,75200.0
2008-06-23 09:45:00,48.66,48.66,48.51,48.64,60500.0,34.0903,34.0903,33.9852,34.0762,60500.0
2008-06-23 09:50:00,48.63,48.85,48.63,48.72,83100.0,34.0692,34.2234,34.0692,34.1323,83100.0
2008-06-23 09:55:00,48.73,48.73,48.55,48.6,97700.0,34.1393,34.1393,34.0132,34.0482,97700.0
2008-06-23 10:00:00,48.62,48.64,48.51,48.63,45800.0,34.0622,34.0762,33.9852,34.0692,45800.0
2008-06-23 10:05:00,48.61,48.79,48.6,48.78,53900.0,34.0552,34.1813,34.0482,34.1743,53900.0
2008-06-23 10:10:00,48.78,48.86,48.72,48.81,76900.0,34.1743,34.2304,34.1323,34.1953,76900.0
2008-06-23 10:15:00,48.8,48.9,48.79,48.9,79400.0,34.1883,34.2584,34.1813,34.2584,79400.0
2008-06-23 10:20:00,48.88,49.09,48.88,49.06,110100.0,34.2444,34.3915,34.2444,34.3705,110100.0
2008-06-23 10:25:00,49.07,49.09,49.03,49.07,88600.0,34.3775,34.3915,34.3495,34.3775,88600.0
2008-06-23 10:30:00,49.07,49.12,49.01,49.11,114000.0,34.3775,34.4125,34.3355,34.4055,114000.0
2008-06-23 10:35:00,49.11,49.19,49.1,49.18,63900.0,34.4055,34.4616,34.3985,34.4546,63900.0
2008-06-23 10:40:00,49.18,49.2,49.15,49.19,58700.0,34.4546,34.4686,34.4335,34.4616,58700.0
2008-06-23 10:45:00,49.18,49.19,49.01,49.01,49600.0,34.4546,34.4616,34.3355,34.3355,49600.0
2008-06-23 10:50:00,49.02,49.14,49.01,49.14,45900.0,34.3425,34.4265,34.3355,34.4265,45900.0
2008-06-23 10:55:00,49.14,49.18,49.1,49.14,45400.0,34.4265,34.4546,34.3985,34.4265,45400.0
2008-06-23 11:00:00,49.13,49.14,49.04,49.1,60500.0,34.4195,34.4265,34.3565,34.3985,60500.0
2008-06-23 11:05:00,49.08,49.11,49.05,49.08,47900.0,34.3845,34.4055,34.3635,34.3845,47900.0
2008-06-23 11:10:00,49.07,49.11,49.04,49.09,88900.0,34.3775,34.4055,34.3565,34.3915,88900.0
2008-06-23 11:15:00,49.09,49.32,49.08,49.3,156100.0,34.3915,34.5526,34.3845,34.5386,156100.0
2008-06-23 11:20:00,49.31,49.46,49.29,49.42,124900.0,34.5456,34.6507,34.5316,34.6227,124900.0
2008-06-23 11:25:00,49.42,49.43,49.35,49.4,57500.0,34.6227,34.6297,34.5737,34.6087,57500.0
2008-06-23 11:30:00,49.41,49.6,49.35,49.57,109200.0,34.6157,34.7488,34.5737,34.7278,109200.0
2008-06-23 11:35:00,49.57,49.65,49.5,49.53,60300.0,34.7278,34.7838,34.6787,34.6998,60300.0
2008-06-23 11:40:00,49.53,49.61,49.47,49.51,54500.0,34.6998,34.7558,34.6577,34.6857,54500.0
2008-06-23 11:45:00,49.5,49.59,49.5,49.59,46500.0,34.6787,34.7418,34.6787,34.7418,46500.0
2008-06-23 11:50:00,49.59,49.59,49.45,49.47,34500.0,34.7418,34.7418,34.6437,34.6577,34500.0
2008-06-23 11:55:00,49.47,49.5,49.39,49.43,26200.0,34.6577,34.6787,34.6017,34.6297,26200.0
2008-06-23 12:00:00,49.43,49.57,49.4,49.53,28000.0,34.6297,34.7278,34.6087,34.6998,28000.0
2008-06-23 12:05:00,49.54,49.64,49.54,49.58,32300.0,34.7068,34.7768,34.7068,34.7348,32300.0
2008-06-23 12:10:00,49.59,49.62,49.45,49.49,22300.0,34.7418,34.7628,34.6437,34.6717,22300.0
2008-06-23 12:15:00,49.48,49.5,49.45,49.46,15200.0,34.6647,34.6787,34.6437,34.6507,15200.0
2008-06-23 12:20:00,49.45,49.51,49.45,49.51,19400.0,34.6437,34.6857,34.6437,34.6857,19400.0
2008-06-23 12:25:00,49.5,49.61,49.49,49.58,30100.0,34.6787,34.7558,34.6717,34.7348,30100.0
2008-06-23 12:30:00,49.58,49.65,49.55,49.6,23400.0,34.7348,34.7838,34.7138,34.7488,23400.0
2008-06-23 12:35:00,49.59,49.68,49.58,49.68,26100.0,34.7418,34.8048,34.7348,34.8048,26100.0
2008-06-23 12:40:00,49.68,49.69,49.62,49.62,30100.0,34.8048,34.8119,34.7628,34.7628,30100.0
2008-06-23 12:45:00,49.62,49.65,49.57,49.62,30200.0,34.7628,34.7838,34.7278,34.7628,30200.0
2008-06-23 12:50:00,49.63,49.64,49.6,49.62,16600.0,34.7698,34.7768,34.7488,34.7628,16600.0
2008-06-23 12:55:00,49.62,49.72,49.61,49.66,37900.0,34.7628,34.8329,34.7558,34.7908,37900.0
2008-06-23 13:00:00,49.67,49.68,49.61,49.68,25200.0,34.7978,34.8048,34.7558,34.8048,25200.0
2008-06-23 13:05:00,49.67,49.67,49.55,49.56,39600.0,34.7978,34.7978,34.7138,34.7208,39600.0
2008-06-23 13:10:00,49.57,49.65,49.57,49.6,17600.0,34.7278,34.7838,34.7278,34.7488,17600.0
2008-06-23 13:15:00,49.59,49.62,49.59,49.61,17200.0,34.7418,34.7628,34.7418,34.7558,17200.0
2008-06-23 13:20:00,49.6,49.65,49.59,49.59,27700.0,34.7488,34.7838,34.7418,34.7418,27700.0
2008-06-23 13:25:00,49.6,49.65,49.6,49.62,25200.0,34.7488,34.7838,34.7488,34.7628,25200.0
2008-06-23 13:30:00,49.62,49.64,49.59,49.61,25200.0,34.7628,34.7768,34.7418,34.7558,25200.0
2008-06-23 13:35:00,49.6,49.61,49.53,49.57,39900.0,34.7488,34.7558,34.6998,34.7278,39900.0
2008-06-23 13:40:00,49.57,49.57,49.51,49.51,19200.0,34.7278,34.7278,34.6857,34.6857,19200.0
2008-06-23 13:45:00,49.51,49.52,49.46,49.48,38600.0,34.6857,34.6928,34.6507,34.6647,38600.0
2008-06-23 13:50:00,49.48,49.5,49.46,49.49,32800.0,34.6647,34.6787,34.6507,34.6717,32800.0
2008-06-23 13:55:00,49.49,49.5,49.44,49.49,46500.0,34.6717,34.6787,34.6367,34.6717,46500.0
2008-06-23 14:00:00,49.48,49.52,49.48,49.49,27000.0,34.6647,34.6928,34.6647,34.6717,27000.0
2008-06-23 14:05:00,49.49,49.5,49.45,49.49,22700.0,34.6717,34.6787,34.6437,34.6717,22700.0
2008-06-23 14:10:00,49.49,49.51,49.48,49.49,18100.0,34.6717,34.6857,34.6647,34.6717,18100.0
2008-06-23 14:15:00,49.48,49.52,49.44,49.49,39900.0,34.6647,34.6928,34.6367,34.6717,39900.0
2008-06-23 14:20:00,49.49,49.54,49.47,49.51,35900.0,34.6717,34.7068,34.6577,34.6857,35900.0
2008-06-23 14:25:00,49.51,49.54,49.46,49.52,81600.0,34.6857,34.7068,34.6507,34.6928,81600.0
2008-06-23 14:30:00,49.52,49.6,49.52,49.57,25400.0,34.6928,34.7488,34.6928,34.7278,25400.0
2008-06-23 14:35:00,49.58,49.6,49.56,49.58,15300.0,34.7348,34.7488,34.7208,34.7348,15300.0
2008-06-23 14:40:00,49.57,49.64,49.57,49.64,23300.0,34.7278,34.7768,34.7278,34.7768,23300.0
2008-06-23 14:45:00,49.63,49.64,49.59,49.6,35800.0,34.7698,34.7768,34.7418,34.7488,35800.0
2008-06-23 14:50:00,49.6,49.62,49.58,49.58,14900.0,34.7488,34.7628,34.7348,34.7348,14900.0
2008-06-23 14:55:00,49.58,49.65,49.56,49.64,18800.0,34.7348,34.7838,34.7208,34.7768,18800.0
2008-06-23 15:00:00,49.63,49.66,49.58,49.58,20600.0,34.7698,34.7908,34.7348,34.7348,20600.0
2008-06-23 15:05:00,49.58,49.6,49.54,49.54,28800.0,34.7348,34.7488,34.7068,34.7068,28800.0
2008-06-23 15:10:00,49.56,49.63,49.55,49.61,24800.0,34.7208,34.7698,34.7138,34.7558,24800.0
2008-06-23 15:15:00,49.6,49.61,49.48,49.54,46200.0,34.7488,34.7558,34.6647,34.7068,46200.0
2008-06-23 15:20:00,49.54,49.54,49.48,49.51,37600.0,34.7068,34.7068,34.6647,34.6857,37600.0
2008-06-23 15:25:00,49.5,49.52,49.47,49.49,70700.0,34.6787,34.6928,34.6577,34.6717,70700.0
2008-06-23 15:30:00,49.48,49.57,49.47,49.49,62800.0,34.6647,34.7278,34.6577,34.6717,62800.0
2008-06-23 15:35:00,49.5,49.55,49.48,49.53,33200.0,34.6787,34.7138,34.6647,34.6998,33200.0
2008-06-23 15:40:00,49.53,49.67,49.53,49.59,66900.0,34.6998,34.7978,34.6998,34.7418,66900.0
2008-06-23 15:45:00,49.59,49.66,49.58,49.65,55400.0,34.7418,34.7908,34.7348,34.7838,55400.0
2008-06-23 15:50:00,49.66,49.76,49.63,49.76,149200.0,34.7908,34.8609,34.7698,34.8609,149200.0
2008-06-23 15:55:00,49.75,49.8,49.66,49.73,146400.0,34.8539,34.8889,34.7908,34.8399,146400.0
2008-06-24 09:30:00,49.58,49.76,49.41,49.64,83000.0,34.7348,34.8609,34.6157,34.7768,83000.0
2008-06-24 09:35:00,49.64,49.75,49.59,49.65,71300.0,34.7768,34.8539,34.7418,34.7838,71300.0
2008-06-24 09:40:00,49.65,49.91,49.55,49.81,94500.0,34.7838,34.966,34.7138,34.8959,94500.0
2008-06-24 09:45:00,49.81,49.88,49.62,49.74,66300.0,34.8959,34.945,34.7628,34.8469,66300.0
2008-06-24 09:50:00,49.76,49.79,49.68,49.68,64700.0,34.8609,34.8819,34.8048,34.8048,64700.0
2008-06-24 09:55:00,49.68,49.97,49.68,49.91,127400.0,34.8048,35.008,34.8048,34.966,127400.0
2008-06-24 10:00:00,49.9,49.95,49.72,49.92,134200.0,34.959,34.994,34.8329,34.973,134200.0
2008-06-24 10:05:00,49.92,49.92,49.81,49.9,100300.0,34.973,34.973,34.8959,34.959,100300.0
2008-06-24 10:10:00,49.91,50.14,49.86,50.13,145600.0,34.966,35.1271,34.931,35.1201,145600.0
2008-06-24 10:15:00,50.14,50.17,50.03,50.1,97900.0,35.1271,35.1481,35.05,35.0991,97900.0
2008-06-24 10:20:00,50.11,50.26,49.97,50.23,125900.0,35.1061,35.2112,35.008,35.1902,125900.0
2008-06-24 10:25:00,50.21,50.24,50.12,50.24,78400.0,35.1762,35.1972,35.1131,35.1972,78400.0
2008-06-24 10:30:00,50.25,50.45,50.19,50.43,100700.0,35.2042,35.3443,35.1621,35.3303,100700.0
2008-06-24 10:35:00,50.43,50.44,50.19,50.19,97700.0,35.3303,35.3373,35.1621,35.1621,97700.0
2008-06-24 10:40:00,50.19,50.21,50.05,50.06,66400.0,35.1621,35.1762,35.0641,35.0711,66400.0
2008-06-24 10:45:00,50.06,50.28,50.06,50.2,82800.0,35.0711,35.2252,35.0711,35.1691,82800.0
2008-06-24 10:50:00,50.2,50.3,50.14,50.14,73700.0,35.1691,35.2392,35.1271,35.1271,73700.0
2008-06-24 10:55:00,50.15,50.15,49.87,49.87,149500.0,35.1341,35.1341,34.938,34.938,149500.0
2008-06-24 11:00:00,49.87,50.06,49.85,50.06,160500.0,34.938,35.0711,34.9239,35.0711,160500.0
2008-06-24 11:05:00,50.05,50.14,50.03,50.13,55700.0,35.0641,35.1271,35.05,35.1201,55700.0
2008-06-24 11:10:00,50.13,50.14,50.08,50.13,48400.0,35.1201,35.1271,35.0851,35.1201,48400.0
2008-06-24 11:15:00,50.14,50.14,49.99,50.08,65500.0,35.1271,35.1271,35.022,35.0851,65500.0
2008-06-24 11:20:00,50.08,50.11,50.06,50.07,44900.0,35.0851,35.1061,35.0711,35.0781,44900.0
2008-06-24 11:25:00,50.08,50.14,50.07,50.11,72800.0,35.0851,35.1271,35.0781,35.1061,72800.0
2008-06-24 11:30:00,50.12,50.21,50.1,50.19,74300.0,35.1131,35.1762,35.0991,35.1621,74300.0
2008-06-24 11:35:00,50.18,50.2,50.09,50.19,88700.0,35.1551,35.1691,35.0921,35.1621,88700.0
2008-06-24 11:40:00,50.19,50.19,50.13,50.15,57300.0,35.1621,35.1621,35.1201,35.1341,57300.0
2008-06-24 11:45:00,50.16,50.3,50.16,50.29,107900.0,35.1411,35.2392,35.1411,35.2322,107900.0
2008-06-24 11:50:00,50.29,50.43,50.29,50.41,72900.0,35.2322,35.3303,35.2322,35.3163,72900.0
2008-06-24 11:55:00,50.42,50.44,50.36,50.44,74600.0,35.3233,35.3373,35.2812,35.3373,74600.0
2008-06-24 12:00:00,50.44,50.52,50.37,50.49,135600.0,35.3373,35.3933,35.2882,35.3723,135600.0
2008-06-24 12:05:00,50.49,50.55,50.49,50.55,86100.0,35.3723,35.4144,35.3723,35.4144,86100.0
2008-06-24 12:10:00,50.54,50.55,50.44,50.46,71300.0,35.4073,35.4144,35.3373,35.3513,71300.0
2008-06-24 12:15:00,50.45,50.49,50.38,50.4,34000.0,35.3443,35.3723,35.2953,35.3093,34000.0
2008-06-24 12:20:00,50.4,50.54,50.4,50.53,37200.0,35.3093,35.4073,35.3093,35.4003,37200.0
2008-06-24 12:25:00,50.53,50.56,50.49,50.51,58900.0,35.4003,35.4214,35.3723,35.3863,58900.0
2008-06-24 12:30:00,50.49,50.54,50.47,50.5,37000.0,35.3723,35.4073,35.3583,35.3793,37000.0
2008-06-24 12:35:00,50.5,50.5,50.39,50.39,75100.0,35.3793,35.3793,35.3023,35.3023,75100.0
2008-06-24 12:40:00,50.38,50.43,50.23,50.23,60900.0,35.2953,35.3303,35.1902,35.1902,60900.0
2008-06-24 12:45:00,50.25,50.34,50.22,50.23,139000.0,35.2042,35.2672,35.1832,35.1902,139000.0
2008-06-24 12:50:00,50.25,50.28,50.21,50.27,76400.0,35.2042,35.2252,35.1762,35.2182,76400.0
2008-06-24 12:55:00,50.26,50.35,50.23,50.23,57800.0,35.2112,35.2742,35.1902,35.1902,57800.0
2008-06-24 13:00:00,50.23,50.23,50.13,50.15,71700.0,35.1902,35.1902,35.1201,35.1341,71700.0
2008-06-24 13:05:00,50.16,50.24,50.11,50.12,53400.0,35.1411,35.1972,35.1061,35.1131,53400.0
2008-06-24 13:10:00,50.11,50.16,50.09,50.13,40500.0,35.1061,35.1411,35.0921,35.1201,40500.0
2008-06-24 13:15:00,50.12,50.13,49.98,50.1,75900.0,35.1131,35.1201,35.015,35.0991,75900.0
2008-06-24 13:20:00,50.11,50.24,50.09,50.23,43800.0,35.1061,35.1972,35.0921,35.1902,43800.0
2008-06-24 13:25:00,50.23,50.24,50.2,50.23,35600.0,35.1902,35.1972,35.1691,35.1902,35600.0
2008-06-24 13:30:00,50.23,50.24,50.18,50.19,37800.0,35.1902,35.1972,35.1551,35.1621,37800.0
2008-06-24 13:35:00,50.17,50.21,50.16,50.19,32200.0,35.1481,35.1762,35.1411,35.1621,32200.0
2008-06-24 13:40:00,50.19,50.24,50.19,50.23,25300.0,35.1621,35.1972,35.1621,35.1902,25300.0
2008-06-24 13:45:00,50.23,50.37,50.22,50.35,86400.0,35.1902,35.2882,35.1832,35.2742,86400.0
2008-06-24 13:50:00,50.35,50.47,50.34,50.43,46600.0,35.2742,35.3583,35.2672,35.3303,46600.0
2008-06-24 13:55:00,50.42,50.52,50.42,50.51,40500.0,35.3233,35.3933,35.3233,35.3863,40500.0
2008-06-24 14:00:00,50.5,50.64,50.5,50.58,89400.0,35.3793,35.4774,35.3793,35.4354,89400.0
2008-06-24 14:05:00,50.57,50.62,50.48,50.51,90900.0,35.4284,35.4634,35.3653,35.3863,90900.0
2008-06-24 14:10:00,50.49,50.5,50.42,50.46,41800.0,35.3723,35.3793,35.3233,35.3513,41800.0
2008-06-24 14:15:00,50.45,50.47,50.42,50.44,28500.0,35.3443,35.3583,35.3233,35.3373,28500.0
2008-06-24 14:20:00,50.45,50.52,50.44,50.52,38000.0,35.3443,35.3933,35.3373,35.3933,38000.0
2008-06-24 14:25:00,50.54,50.63,50.54,50.63,82400.0,35.4073,35.4704,35.4073,35.4704,82400.0
2008-06-24 14:30:00,50.63,50.65,50.58,50.62,59100.0,35.4704,35.4844,35.4354,35.4634,59100.0
2008-06-24 14:35:00,50.62,50.64,50.58,50.58,66300.0,35.4634,35.4774,35.4354,35.4354,66300.0
2008-06-24 14:40:00,50.58,50.63,50.56,50.59,35100.0,35.4354,35.4704,35.4214,35.4424,35100.0
2008-06-24 14:45:00,50.58,50.61,50.51,50.53,75300.0,35.4354,35.4564,35.3863,35.4003,75300.0
2008-06-24 14:50:00,50.53,50.53,50.48,50.5,29700.0,35.4003,35.4003,35.3653,35.3793,29700.0
2008-06-24 14:55:00,50.5,50.56,50.5,50.56,53000.0,35.3793,35.4214,35.3793,35.4214,53000.0
2008-06-24 15:00:00,50.55,50.59,50.51,50.52,62700.0,35.4144,35.4424,35.3863,35.3933,62700.0
2008-06-24 15:05:00,50.52,50.53,50.39,50.4,66100.0,35.3933,35.4003,35.3023,35.3093,66100.0
2008-06-24 15:10:00,50.4,50.44,50.28,50.29,80000.0,35.3093,35.3373,35.2252,35.2322,80000.0
2008-06-24 15:15:00,50.29,50.32,50.18,50.19,104500.0,35.2322,35.2532,35.1551,35.1621,104500.0
2008-06-24 15:20:00,50.18,50.19,50.05,50.06,109800.0,35.1551,35.1621,35.0641,35.0711,109800.0
2008-06-24 15:25:00,50.05,50.09,50.01,50.09,125200.0,35.0641,35.0921,35.036,35.0921,125200.0
2008-06-24 15:30:00,50.09,50.25,50.09,50.13,128500.0,35.0921,35.2042,35.0921,35.1201,128500.0
2008-06-24 15:35:00,50.12,50.13,49.99,50.05,156700.0,35.1131,35.1201,35.022,35.0641,156700.0
2008-06-24 15:40:00,50.05,50.26,49.97,50.26,197700.0,35.0641,35.2112,35.008,35.2112,197700.0
2008-06-24 15:45:00,50.25,50.35,50.25,50.32,165500.0,35.2042,35.2742,35.2042,35.2532,165500.0
2008-06-24 15:50:00,50.32,50.33,50.2,50.32,207400.0,35.2532,35.2602,35.1691,35.2532,207400.0
2008-06-24 15:55:00,50.32,50.38,50.27,50.36,287800.0,35.2532,35.2953,35.2182,35.2812,287800.0
2008-06-25 09:30:00,50.01,50.45,50.0,50.33,144300.0,35.036,35.3443,35.029,35.2602,144300.0
2008-06-25 09:35:00,50.4,50.49,50.2,50.2,132100.0,35.3093,35.3723,35.1691,35.1691,132100.0
2008-06-25 09:40:00,50.22,50.23,49.92,49.99,76400.0,35.1832,35.1902,34.973,35.022,76400.0
2008-06-25 09:45:00,50.0,50.14,49.83,49.91,134100.0,35.029,35.1271,34.9099,34.966,134100.0
2008-06-25 09:50:00,49.9,49.99,49.65,49.71,96300.0,34.959,35.022,34.7838,34.8259,96300.0
2008-06-25 09:55:00,49.73,49.78,49.55,49.58,91600.0,34.8399,34.8749,34.7138,34.7348,91600.0
2008-06-25 10:00:00,49.58,49.72,49.47,49.56,91100.0,34.7348,34.8329,34.6577,34.7208,91100.0
2008-06-25 10:05:00,49.57,49.58,49.29,49.31,79700.0,34.7278,34.7348,34.5316,34.5456,79700.0
2008-06-25 10:10:00,49.33,49.46,49.24,49.32,62000.0,34.5596,34.6507,34.4966,34.5526,62000.0
2008-06-25 10:15:00,49.34,49.42,49.29,49.3,49000.0,34.5666,34.6227,34.5316,34.5386,49000.0
2008-06-25 10:20:00,49.33,49.34,49.2,49.24,43200.0,34.5596,34.5666,34.4686,34.4966,43200.0
2008-06-25 10:25:00,49.25,49.49,49.25,49.47,44800.0,34.5036,34.6717,34.5036,34.6577,44800.0
2008-06-25 10:30:00,49.48,49.62,49.38,49.39,66600.0,34.6647,34.7628,34.5947,34.6017,66600.0
2008-06-25 10:35:00,49.4,49.49,49.29,49.33,104300.0,34.6087,34.6717,34.5316,34.5596,104300.0
2008-06-25 10:40:00,49.33,49.39,49.29,49.33,64200.0,34.5596,34.6017,34.5316,34.5596,64200.0
2008-06-25 10:45:00,49.34,49.45,49.33,49.37,106400.0,34.5666,34.6437,34.5596,34.5877,106400.0
2008-06-25 10:50:00,49.37,49.39,49.32,49.33,86700.0,34.5877,34.6017,34.5526,34.5596,86700.0
2008-06-25 10:55:00,49.34,49.38,49.25,49.28,86800.0,34.5666,34.5947,34.5036,34.5246,86800.0
2008-06-25 11:00:00,49.27,49.5,49.26,49.43,93400.0,34.5176,34.6787,34.5106,34.6297,93400.0
2008-06-25 11:05:00,49.44,49.57,49.41,49.54,121700.0,34.6367,34.7278,34.6157,34.7068,121700.0
2008-06-25 11:10:00,49.53,49.62,49.45,49.62,75800.0,34.6998,34.7628,34.6437,34.7628,75800.0
2008-06-25 11:15:00,49.61,49.73,49.6,49.71,85300.0,34.7558,34.8399,34.7488,34.8259,85300.0
2008-06-25 11:20:00,49.71,49.73,49.59,49.6,93800.0,34.8259,34.8399,34.7418,34.7488,93800.0
2008-06-25 11:25:00,49.61,49.61,49.46,49.46,39400.0,34.7558,34.7558,34.6507,34.6507,39400.0
2008-06-25 11:30:00,49.47,49.55,49.45,49.5,188000.0,34.6577,34.7138,34.6437,34.6787,188000.0
2008-06-25 11:35:00,49.48,49.5,49.38,49.5,80100.0,34.6647,34.6787,34.5947,34.6787,80100.0
2008-06-25 11:40:00,49.5,49.5,49.4,49.41,49500.0,34.6787,34.6787,34.6087,34.6157,49500.0
2008-06-25 11:45:00,49.41,49.48,49.36,49.47,31000.0,34.6157,34.6647,34.5807,34.6577,31000.0
2008-06-25 11:50:00,49.47,49.6,49.47,49.6,34000.0,34.6577,34.7488,34.6577,34.7488,34000.0
2008-06-25 11:55:00,49.59,49.59,49.38,49.38,35000.0,34.7418,34.7418,34.5947,34.5947,35000.0
2008-06-25 12:00:00,49.38,49.44,49.35,49.43,46300.0,34.5947,34.6367,34.5737,34.6297,46300.0
2008-06-25 12:05:00,49.44,49.48,49.4,49.48,50300.0,34.6367,34.6647,34.6087,34.6647,50300.0
2008-06-25 12:10:00,49.48,49.5,49.37,49.44,36200.0,34.6647,34.6787,34.5877,34.6367,36200.0
2008-06-25 12:15:00,49.42,49.44,49.35,49.41,24900.0,34.6227,34.6367,34.5737,34.6157,24900.0
2008-06-25 12:20:00,49.41,49.45,49.38,49.39,24200.0,34.6157,34.6437,34.5947,34.6017,24200.0
2008-06-25 12:25:00,49.38,49.44,49.33,49.37,55000.0,34.5947,34.6367,34.5596,34.5877,55000.0
2008-06-25 12:30:00,49.38,49.57,49.35,49.45,93000.0,34.5947,34.7278,34.5737,34.6437,93000.0
2008-06-25 12:35:00,49.46,49.5,49.37,49.5,19400.0,34.6507,34.6787,34.5877,34.6787,19400.0
2008-06-25 12:40:00,49.51,49.58,49.49,49.58,58200.0,34.6857,34.7348,34.6717,34.7348,58200.0
2008-06-25 12:45:00,49.56,49.58,49.5,49.57,21200.0,34.7208,34.7348,34.6787,34.7278,21200.0
2008-06-25 12:50:00,49.58,49.61,49.51,49.56,15900.0,34.7348,34.7558,34.6857,34.7208,15900.0
2008-06-25 12:55:00,49.55,49.59,49.48,49.52,26700.0,34.7138,34.7418,34.6647,34.6928,26700.0
2008-06-25 13:00:00,49.53,49.63,49.52,49.6,30200.0,34.6998,34.7698,34.6928,34.7488,30200.0
2008-06-25 13:05:00,49.61,49.85,49.61,49.8,44900.0,34.7558,34.9239,34.7558,34.8889,44900.0
2008-06-25 13:10:00,49.82,49.88,49.74,49.82,44900.0,34.9029,34.945,34.8469,34.9029,44900.0
2008-06-25 13:15:00,49.84,49.86,49.78,49.79,24400.0,34.9169,34.931,34.8749,34.8819,24400.0
2008-06-25 13:20:00,49.8,49.86,49.72,49.75,26900.0,34.8889,34.931,34.8329,34.8539,26900.0
2008-06-25 13:25:00,49.75,49.92,49.75,49.9,34200.0,34.8539,34.973,34.8539,34.959,34200.0
2008-06-25 13:30:00,49.89,49.93,49.87,49.88,23500.0,34.952,34.98,34.938,34.945,23500.0
2008-06-25 13:35:00,49.87,49.87,49.76,49.78,16600.0,34.938,34.938,34.8609,34.8749,16600.0
2008-06-25 13:40:00,49.78,49.9,49.74,49.82,31400.0,34.8749,34.959,34.8469,34.9029,31400.0
2008-06-25 13:45:00,49.82,49.91,49.81,49.91,15300.0,34.9029,34.966,34.8959,34.966,15300.0
2008-06-25 13:50:00,49.91,49.94,49.88,49.93,21400.0,34.966,34.987,34.945,34.98,21400.0
2008-06-25 13:55:00,49.94,49.97,49.92,49.96,25000.0,34.987,35.008,34.973,35.001,25000.0
2008-06-25 14:00:00,49.97,50.0,49.91,49.94,34000.0,35.008,35.029,34.966,34.987,34000.0
2008-06-25 14:05:00,49.95,50.03,49.91,49.95,54000.0,34.994,35.05,34.966,34.994,54000.0
2008-06-25 14:10:00,49.93,50.4,49.88,50.37,139500.0,34.98,35.3093,34.945,35.2882,139500.0
2008-06-25 14:15:00,50.36,50.67,49.94,50.66,168800.0,35.2812,35.4984,34.987,35.4914,168800.0
2008-06-25 14:20:00,50.64,50.7,50.44,50.44,197700.0,35.4774,35.5194,35.3373,35.3373,197700.0
2008-06-25 14:25:00,50.44,50.55,50.31,50.34,103200.0,35.3373,35.4144,35.2462,35.2672,103200.0
2008-06-25 14:30:00,50.34,50.34,50.14,50.29,92400.0,35.2672,35.2672,35.1271,35.2322,92400.0
2008-06-25 14:35:00,50.26,50.53,50.26,50.37,65900.0,35.2112,35.4003,35.2112,35.2882,65900.0
2008-06-25 14:40:00,50.39,50.55,50.31,50.51,79900.0,35.3023,35.4144,35.2462,35.3863,79900.0
2008-06-25 14:45:00,50.49,50.54,50.39,50.53,76400.0,35.3723,35.4073,35.3023,35.4003,76400.0
2008-06-25 14:50:00,50.54,50.6,50.5,50.55,135800.0,35.4073,35.4494,35.3793,35.4144,135800.0
2008-06-25 14:55:00,50.55,50.6,50.42,50.56,77100.0,35.4144,35.4494,35.3233,35.4214,77100.0
2008-06-25 15:00:00,50.56,50.91,50.54,50.88,114300.0,35.4214,35.6666,35.4073,35.6455,114300.0
2008-06-25 15:05:00,50.86,50.89,50.65,50.65,76600.0,35.6315,35.6525,35.4844,35.4844,76600.0
2008-06-25 15:10:00,50.65,50.7,50.53,50.58,88200.0,35.4844,35.5194,35.4003,35.4354,88200.0
2008-06-25 15:15:00,50.58,50.73,50.54,50.62,84700.0,35.4354,35.5405,35.4073,35.4634,84700.0
2008-06-25 15:20:00,50.61,50.61,50.48,50.57,94600.0,35.4564,35.4564,35.3653,35.4284,94600.0
2008-06-25 15:25:00,50.57,50.65,50.48,50.62,80300.0,35.4284,35.4844,35.3653,35.4634,80300.0
2008-06-25 15:30:00,50.64,50.65,50.43,50.45,102500.0,35.4774,35.4844,35.3303,35.3443,102500.0
2008-06-25 15:35:00,50.44,50.48,50.37,50.46,108000.0,35.3373,35.3653,35.2882,35.3513,108000.0
2008-06-25 15:40:00,50.46,50.51,50.39,50.47,81500.0,35.3513,35.3863,35.3023,35.3583,81500.0
2008-06-25 15:45:00,50.48,50.49,50.25,50.25,122900.0,35.3653,35.3723,35.2042,35.2042,122900.0
2008-06-25 15:50:00,50.27,50.46,50.25,50.41,147000.0,35.2182,35.3513,35.2042,35.3163,147000.0
2008-06-25 15:55:00,50.41,50.46,50.36,50.44,94500.0,35.3163,35.3513,35.2812,35.3373,94500.0
2008-06-26 09:30:00,51.46,51.62,51.27,51.48,492000.0,36.0519,36.164,35.9188,36.0659,492000.0
2008-06-26 09:35:00,51.49,51.68,51.3,51.64,359500.0,36.0729,36.206,35.9398,36.178,359500.0
2008-06-26 09:40:00,51.64,51.98,51.63,51.91,382500.0,36.178,36.4162,36.171,36.3671,382500.0
2008-06-26 09:45:00,51.89,51.93,51.7,51.85,299000.0,36.3531,36.3812,36.22,36.3251,299000.0
2008-06-26 09:50:00,51.84,51.95,51.8,51.9,147300.0,36.3181,36.3952,36.2901,36.3601,147300.0
2008-06-26 09:55:00,51.89,52.02,51.86,52.0,164700.0,36.3531,36.4442,36.3321,36.4302,164700.0
2008-06-26 10:00:00,52.01,52.05,51.9,51.91,157900.0,36.4372,36.4652,36.3601,36.3671,157900.0
2008-06-26 10:05:00,51.9,52.06,51.79,51.8,91200.0,36.3601,36.4722,36.2831,36.2901,91200.0
2008-06-26 10:10:00,51.81,51.95,51.75,51.9,109600.0,36.2971,36.3952,36.255,36.3601,109600.0
2008-06-26 10:15:00,51.89,52.02,51.78,51.79,118600.0,36.3531,36.4442,36.2761,36.2831,118600.0
2008-06-26 10:20:00,51.78,51.81,51.61,51.65,197500.0,36.2761,36.2971,36.157,36.185,197500.0
2008-06-26 10:25:00,51.66,51.68,51.51,51.57,122200.0,36.192,36.206,36.0869,36.1289,122200.0
2008-06-26 10:30:00,51.56,51.57,51.48,51.5,127400.0,36.1219,36.1289,36.0659,36.0799,127400.0
2008-06-26 10:35:00,51.51,51.69,51.5,51.62,98600.0,36.0869,36.213,36.0799,36.164,98600.0
2008-06-26 10:40:00,51.63,51.8,51.57,51.76,95100.0,36.171,36.2901,36.1289,36.2621,95100.0
2008-06-26 10:45:00,51.74,51.75,51.59,51.6,64100.0,36.248,36.255,36.143,36.15,64100.0
2008-06-26 10:50:00,51.61,51.64,51.49,51.51,105200.0,36.157,36.178,36.0729,36.0869,105200.0
2008-06-26 10:55:00,51.52,51.6,51.45,51.52,96300.0,36.0939,36.15,36.0449,36.0939,96300.0
2008-06-26 11:00:00,51.52,51.7,51.51,51.62,156400.0,36.0939,36.22,36.0869,36.164,156400.0
2008-06-26 11:05:00,51.61,51.62,51.35,51.37,129700.0,36.157,36.164,35.9748,35.9888,129700.0
2008-06-26 11:10:00,51.37,51.44,51.35,51.41,66000.0,35.9888,36.0379,35.9748,36.0169,66000.0
2008-06-26 11:15:00,51.41,51.57,51.4,51.57,51800.0,36.0169,36.1289,36.0098,36.1289,51800.0
2008-06-26 11:20:00,51.57,51.62,51.52,51.55,63200.0,36.1289,36.164,36.0939,36.1149,63200.0
2008-06-26 11:25:00,51.56,51.64,51.53,51.54,75300.0,36.1219,36.178,36.1009,36.1079,75300.0
2008-06-26 11:30:00,51.54,51.62,51.46,51.57,432900.0,36.1079,36.164,36.0519,36.1289,432900.0
2008-06-26 11:35:00,51.58,51.58,51.37,51.45,48900.0,36.1359,36.1359,35.9888,36.0449,48900.0
2008-06-26 11:40:00,51.45,51.51,51.43,51.49,51800.0,36.0449,36.0869,36.0309,36.0729,51800.0
2008-06-26 11:45:00,51.49,51.59,51.44,51.46,53700.0,36.0729,36.143,36.0379,36.0519,53700.0
2008-06-26 11:50:00,51.45,51.47,51.4,51.41,42500.0,36.0449,36.0589,36.0098,36.0169,42500.0
2008-06-26 11:55:00,51.41,51.49,51.4,51.48,38800.0,36.0169,36.0729,36.0098,36.0659,38800.0
2008-06-26 12:00:00,51.48,51.5,51.4,51.44,43000.0,36.0659,36.0799,36.0098,36.0379,43000.0
2008-06-26 12:05:00,51.44,51.48,51.4,51.41,27400.0,36.0379,36.0659,36.0098,36.0169,27400.0
2008-06-26 12:10:00,51.43,51.44,51.35,51.39,50400.0,36.0309,36.0379,35.9748,36.0028,50400.0
2008-06-26 12:15:00,51.41,51.46,51.4,51.45,49700.0,36.0169,36.0519,36.0098,36.0449,49700.0
2008-06-26 12:20:00,51.46,51.54,51.45,51.54,64200.0,36.0519,36.1079,36.0449,36.1079,64200.0
2008-06-26 12:25:00,51.53,51.53,51.35,51.35,43700.0,36.1009,36.1009,35.9748,35.9748,43700.0
2008-06-26 12:30:00,51.36,51.43,51.31,51.42,85700.0,35.9818,36.0309,35.9468,36.0239,85700.0
2008-06-26 12:35:00,51.43,51.47,51.39,51.45,59000.0,36.0309,36.0589,36.0028,36.0449,59000.0
2008-06-26 12:40:00,51.47,51.51,51.37,51.4,62300.0,36.0589,36.0869,35.9888,36.0098,62300.0
2008-06-26 12:45:00,51.41,51.49,51.35,51.43,765500.0,36.0169,36.0729,35.9748,36.0309,765500.0
2008-06-26 12:50:00,51.44,51.5,51.42,51.43,29600.0,36.0379,36.0799,36.0239,36.0309,29600.0
2008-06-26 12:55:00,51.42,51.59,51.41,51.56,58000.0,36.0239,36.143,36.0169,36.1219,58000.0
2008-06-26 13:00:00,51.57,51.64,51.47,51.52,43600.0,36.1289,36.178,36.0589,36.0939,43600.0
2008-06-26 13:05:00,51.52,51.61,51.51,51.56,46400.0,36.0939,36.157,36.0869,36.1219,46400.0
2008-06-26 13:10:00,51.56,51.64,51.55,51.6,50400.0,36.1219,36.178,36.1149,36.15,50400.0
2008-06-26 13:15:00,51.6,51.61,51.57,51.58,25000.0,36.15,36.157,36.1289,36.1359,25000.0
2008-06-26 13:20:00,51.58,51.6,51.53,51.56,35900.0,36.1359,36.15,36.1009,36.1219,35900.0
2008-06-26 13:25:00,51.55,51.57,51.45,51.5,39300.0,36.1149,36.1289,36.0449,36.0799,39300.0
2008-06-26 13:30:00,51.49,51.56,51.46,51.55,19000.0,36.0729,36.1219,36.0519,36.1149,19000.0
2008-06-26 13:35:00,51.55,51.58,51.5,51.57,30300.0,36.1149,36.1359,36.0799,36.1289,30300.0
2008-06-26 13:40:00,51.57,51.59,51.55,51.56,24900.0,36.1289,36.143,36.1149,36.1219,24900.0
2008-06-26 13:45:00,51.56,51.64,51.55,51.57,36800.0,36.1219,36.178,36.1149,36.1289,36800.0
2008-06-26 13:50:00,51.56,51.67,51.55,51.65,68300.0,36.1219,36.199,36.1149,36.185,68300.0
2008-06-26 13:55:00,51.64,51.67,51.61,51.63,45700.0,36.178,36.199,36.157,36.171,45700.0
2008-06-26 14:00:00,51.64,51.81,51.63,51.77,76300.0,36.178,36.2971,36.171,36.2691,76300.0
2008-06-26 14:05:00,51.77,51.96,51.76,51.96,85500.0,36.2691,36.4022,36.2621,36.4022,85500.0
2008-06-26 14:10:00,51.96,52.01,51.87,51.95,133400.0,36.4022,36.4372,36.3391,36.3952,133400.0
2008-06-26 14:15:00,51.98,52.1,51.93,52.07,130600.0,36.4162,36.5003,36.3812,36.4792,130600.0
2008-06-26 14:20:00,52.07,52.14,51.96,52.13,133900.0,36.4792,36.5283,36.4022,36.5213,133900.0
2008-06-26 14:25:00,52.13,52.15,51.53,52.06,170600.0,36.5213,36.5353,36.1009,36.4722,170600.0
2008-06-26 14:30:00,52.06,52.07,51.98,51.99,80700.0,36.4722,36.4792,36.4162,36.4232,80700.0
2008-06-26 14:35:00,51.99,52.19,51.94,52.05,102100.0,36.4232,36.5633,36.3882,36.4652,102100.0
2008-06-26 14:40:00,52.06,52.15,52.03,52.09,63600.0,36.4722,36.5353,36.4512,36.4932,63600.0
2008-06-26 14:45:00,52.1,52.3,52.09,52.28,103400.0,36.5003,36.6404,36.4932,36.6264,103400.0
2008-06-26 14:50:00,52.3,52.37,52.28,52.3,151800.0,36.6404,36.6894,36.6264,36.6404,151800.0
2008-06-26 14:55:00,52.3,52.3,52.12,52.13,86000.0,36.6404,36.6404,36.5143,36.5213,86000.0
2008-06-26 15:00:00,52.13,52.29,52.05,52.19,141500.0,36.5213,36.6334,36.4652,36.5633,141500.0
2008-06-26 15:05:00,52.19,52.24,52.06,52.21,131500.0,36.5633,36.5983,36.4722,36.5773,131500.0
2008-06-26 15:10:00,52.21,52.35,52.15,52.25,121200.0,36.5773,36.6754,36.5353,36.6053,121200.0
2008-06-26 15:15:00,52.26,52.29,52.06,52.08,159400.0,36.6123,36.6334,36.4722,36.4862,159400.0
2008-06-26 15:20:00,52.07,52.34,52.02,52.34,218000.0,36.4792,36.6684,36.4442,36.6684,218000.0
2008-06-26 15:25:00,52.33,52.35,52.28,52.3,107500.0,36.6614,36.6754,36.6264,36.6404,107500.0
2008-06-26 15:30:00,52.3,52.4,52.25,52.35,186500.0,36.6404,36.7104,36.6053,36.6754,186500.0
2008-06-26 15:35:00,52.35,52.42,52.22,52.26,288600.0,36.6754,36.7244,36.5843,36.6123,288600.0
2008-06-26 15:40:00,52.27,52.36,52.2,52.25,233600.0,36.6193,36.6824,36.5703,36.6053,233600.0
2008-06-26 15:45:00,52.25,52.27,52.17,52.24,210700.0,36.6053,36.6193,36.5493,36.5983,210700.0
2008-06-26 15:50:00,52.24,52.25,52.17,52.23,241200.0,36.5983,36.6053,36.5493,36.5913,241200.0
2008-06-26 15:55:00,52.22,52.31,52.16,52.16,339500.0,36.5843,36.6474,36.5423,36.5423,339500.0
2008-06-27 09:30:00,52.43,52.69,51.58,52.55,308200.0,36.7314,36.9136,36.1359,36.8155,308200.0
2008-06-27 09:35:00,52.55,52.7,52.41,52.51,219000.0,36.8155,36.9206,36.7174,36.7875,219000.0
2008-06-27 09:40:00,52.51,52.61,52.34,52.39,167600.0,36.7875,36.8575,36.6684,36.7034,167600.0
2008-06-27 09:45:00,52.42,52.5,52.11,52.11,312400.0,36.7244,36.7805,36.5073,36.5073,312400.0
2008-06-27 09:50:00,52.12,52.12,51.87,51.99,206500.0,36.5143,36.5143,36.3391,36.4232,206500.0
2008-06-27 09:55:00,51.98,52.35,51.98,52.18,123800.0,36.4162,36.6754,36.4162,36.5563,123800.0
2008-06-27 10:00:00,52.19,52.26,52.05,52.15,116100.0,36.5633,36.6123,36.4652,36.5353,116100.0
2008-06-27 10:05:00,52.15,52.39,52.13,52.21,111600.0,36.5353,36.7034,36.5213,36.5773,111600.0
2008-06-27 10:10:00,52.21,52.39,52.21,52.29,70100.0,36.5773,36.7034,36.5773,36.6334,70100.0
2008-06-27 10:15:00,52.29,52.3,52.17,52.24,125900.0,36.6334,36.6404,36.5493,36.5983,125900.0
2008-06-27 10:20:00,52.24,52.29,52.16,52.22,54100.0,36.5983,36.6334,36.5423,36.5843,54100.0
2008-06-27 10:25:00,52.23,52.25,52.15,52.2,64000.0,36.5913,36.6053,36.5353,36.5703,64000.0
2008-06-27 10:30:00,52.22,52.58,52.2,52.48,101400.0,36.5843,36.8365,36.5703,36.7665,101400.0
2008-06-27 10:35:00,52.48,52.69,52.45,52.69,70500.0,36.7665,36.9136,36.7455,36.9136,70500.0
2008-06-27 10:40:00,52.7,52.8,52.39,52.78,163600.0,36.9206,36.9907,36.7034,36.9766,163600.0
2008-06-27 10:45:00,52.76,52.76,52.39,52.57,238600.0,36.9626,36.9626,36.7034,36.8295,238600.0
2008-06-27 10:50:00,52.57,52.89,52.55,52.75,109000.0,36.8295,37.0537,36.8155,36.9556,109000.0
2008-06-27 10:55:00,52.76,52.83,52.72,52.78,122300.0,36.9626,37.0117,36.9346,36.9766,122300.0
2008-06-27 11:00:00,52.79,52.79,52.6,52.63,87000.0,36.9837,36.9837,36.8505,36.8716,87000.0
2008-06-27 11:05:00,52.61,52.78,52.6,52.73,96300.0,36.8575,36.9766,36.8505,36.9416,96300.0
2008-06-27 11:10:00,52.75,52.85,52.74,52.79,74200.0,36.9556,37.0257,36.9486,36.9837,74200.0
2008-06-27 11:15:00,52.81,52.96,52.78,52.94,95100.0,36.9977,37.1028,36.9766,37.0887,95100.0
2008-06-27 11:20:00,52.95,53.19,52.94,53.06,166900.0,37.0957,37.2639,37.0887,37.1728,166900.0
2008-06-27 11:25:00,53.04,53.15,52.99,53.13,112800.0,37.1588,37.2359,37.1238,37.2218,112800.0
2008-06-27 11:30:00,53.15,53.24,53.0,53.01,170300.0,37.2359,37.2989,37.1308,37.1378,170300.0
2008-06-27 11:35:00,53.0,53.01,52.71,52.77,88500.0,37.1308,37.1378,36.9276,36.9696,88500.0
2008-06-27 11:40:00,52.77,52.81,52.7,52.72,176600.0,36.9696,36.9977,36.9206,36.9346,176600.0
2008-06-27 11:45:00,52.72,52.76,52.67,52.72,115000.0,36.9346,36.9626,36.8996,36.9346,115000.0
2008-06-27 11:50:00,52.73,52.73,52.65,52.7,70600.0,36.9416,36.9416,36.8856,36.9206,70600.0
2008-06-27 11:55:00,52.69,52.7,52.66,52.7,55500.0,36.9136,36.9206,36.8926,36.9206,55500.0
2008-06-27 12:00:00,52.71,52.81,52.71,52.76,80200.0,36.9276,36.9977,36.9276,36.9626,80200.0
2008-06-27 12:05:00,52.76,52.78,52.71,52.73,163100.0,36.9626,36.9766,36.9276,36.9416,163100.0
2008-06-27 12:10:00,52.73,52.75,52.67,52.75,67100.0,36.9416,36.9556,36.8996,36.9556,67100.0
2008-06-27 12:15:00,52.76,52.79,52.71,52.78,64900.0,36.9626,36.9837,36.9276,36.9766,64900.0
2008-06-27 12:20:00,52.79,52.82,52.71,52.74,75200.0,36.9837,37.0047,36.9276,36.9486,75200.0
2008-06-27 12:25:00,52.74,52.89,52.73,52.86,53600.0,36.9486,37.0537,36.9416,37.0327,53600.0
2008-06-27 12:30:00,52.87,52.9,52.76,52.82,82500.0,37.0397,37.0607,36.9626,37.0047,82500.0
2008-06-27 12:35:00,52.81,52.94,52.78,52.94,73500.0,36.9977,37.0887,36.9766,37.0887,73500.0
2008-06-27 12:40:00,52.94,52.96,52.82,52.9,90800.0,37.0887,37.1028,37.0047,37.0607,90800.0
2008-06-27 12:45:00,52.89,53.07,52.89,53.05,98700.0,37.0537,37.1798,37.0537,37.1658,98700.0
2008-06-27 12:50:00,53.03,53.21,53.03,53.19,143000.0,37.1518,37.2779,37.1518,37.2639,143000.0
2008-06-27 12:55:00,53.19,53.22,53.08,53.19,128100.0,37.2639,37.2849,37.1868,37.2639,128100.0
2008-06-27 13:00:00,53.19,53.22,53.1,53.1,89400.0,37.2639,37.2849,37.2008,37.2008,89400.0
2008-06-27 13:05:00,53.12,53.12,53.06,53.1,45300.0,37.2148,37.2148,37.1728,37.2008,45300.0
2008-06-27 13:10:00,53.1,53.13,52.87,52.89,141600.0,37.2008,37.2218,37.0397,37.0537,141600.0
2008-06-27 13:15:00,52.89,52.91,52.84,52.88,69600.0,37.0537,37.0677,37.0187,37.0467,69600.0
2008-06-27 13:20:00,52.89,52.9,52.76,52.83,152000.0,37.0537,37.0607,36.9626,37.0117,152000.0
2008-06-27 13:25:00,52.81,52.95,52.78,52.9,73800.0,36.9977,37.0957,36.9766,37.0607,73800.0
2008-06-27 13:30:00,52.9,52.97,52.89,52.96,41500.0,37.0607,37.1098,37.0537,37.1028,41500.0
2008-06-27 13:35:00,52.96,53.15,52.93,53.05,130500.0,37.1028,37.2359,37.0817,37.1658,130500.0
2008-06-27 13:40:00,53.05,53.1,52.96,52.98,82700.0,37.1658,37.2008,37.1028,37.1168,82700.0
2008-06-27 13:45:00,52.98,53.02,52.77,52.82,70300.0,37.1168,37.1448,36.9696,37.0047,70300.0
2008-06-27 13:50:00,52.83,52.94,52.79,52.81,92500.0,37.0117,37.0887,36.9837,36.9977,92500.0
2008-06-27 13:55:00,52.83,52.88,52.78,52.8,81100.0,37.0117,37.0467,36.9766,36.9907,81100.0
2008-06-27 14:00:00,52.81,52.94,52.81,52.82,56300.0,36.9977,37.0887,36.9977,37.0047,56300.0
2008-06-27 14:05:00,52.84,52.98,52.82,52.87,50900.0,37.0187,37.1168,37.0047,37.0397,50900.0
2008-06-27 14:10:00,52.87,52.88,52.8,52.83,45700.0,37.0397,37.0467,36.9907,37.0117,45700.0
2008-06-27 14:15:00,52.83,53.01,52.83,52.91,67700.0,37.0117,37.1378,37.0117,37.0677,67700.0
2008-06-27 14:20:00,52.92,52.95,52.86,52.91,58000.0,37.0747,37.0957,37.0327,37.0677,58000.0
2008-06-27 14:25:00,52.9,52.94,52.76,52.83,85100.0,37.0607,37.0887,36.9626,37.0117,85100.0
2008-06-27 14:30:00,52.84,52.85,52.6,52.62,119800.0,37.0187,37.0257,36.8505,36.8646,119800.0
2008-06-27 14:35:00,52.62,52.83,52.62,52.83,58800.0,36.8646,37.0117,36.8646,37.0117,58800.0
2008-06-27 14:40:00,52.84,52.84,52.8,52.81,48000.0,37.0187,37.0187,36.9907,36.9977,48000.0
2008-06-27 14:45:00,52.82,52.86,52.78,52.82,64700.0,37.0047,37.0327,36.9766,37.0047,64700.0
2008-06-27 14:50:00,52.83,52.89,52.78,52.88,41000.0,37.0117,37.0537,36.9766,37.0467,41000.0
2008-06-27 14:55:00,52.87,52.9,52.82,52.89,96400.0,37.0397,37.0607,37.0047,37.0537,96400.0
2008-06-27 15:00:00,52.88,52.89,52.72,52.73,99800.0,37.0467,37.0537,36.9346,36.9416,99800.0
2008-06-27 15:05:00,52.73,52.89,52.72,52.88,68500.0,36.9416,37.0537,36.9346,37.0467,68500.0
2008-06-27 15:10:00,52.88,52.89,52.79,52.8,117300.0,37.0467,37.0537,36.9837,36.9907,117300.0
2008-06-27 15:15:00,52.81,52.82,52.71,52.73,64600.0,36.9977,37.0047,36.9276,36.9416,64600.0
2008-06-27 15:20:00,52.73,52.85,52.69,52.8,103100.0,36.9416,37.0257,36.9136,36.9907,103100.0
2008-06-27 15:25:00,52.8,52.81,52.6,52.65,132300.0,36.9907,36.9977,36.8505,36.8856,132300.0
2008-06-27 15:30:00,52.64,52.78,52.61,52.71,149000.0,36.8786,36.9766,36.8575,36.9276,149000.0
2008-06-27 15:35:00,52.72,52.77,52.58,52.58,118900.0,36.9346,36.9696,36.8365,36.8365,118900.0
2008-06-27 15:40:00,52.58,52.85,52.58,52.8,223500.0,36.8365,37.0257,36.8365,36.9907,223500.0
2008-06-27 15:45:00,52.8,52.81,52.65,52.7,211900.0,36.9907,36.9977,36.8856,36.9206,211900.0
2008-06-27 15:50:00,52.69,52.76,52.48,52.54,349200.0,36.9136,36.9626,36.7665,36.8085,349200.0
2008-06-27 15:55:00,52.54,52.56,52.41,52.46,393300.0,36.8085,36.8225,36.7174,36.7525,393300.0
2008-06-30 09:30:00,52.85,53.15,52.72,52.95,176100.0,37.0257,37.2359,36.9346,37.0957,176100.0
2008-06-30 09:35:00,52.95,53.0,52.73,52.83,89300.0,37.0957,37.1308,36.9416,37.0117,89300.0
2008-06-30 09:40:00,52.83,52.92,52.5,52.56,145500.0,37.0117,37.0747,36.7805,36.8225,145500.0
2008-06-30 09:45:00,52.56,52.56,52.25,52.33,146500.0,36.8225,36.8225,36.6053,36.6614,146500.0
2008-06-30 09:50:00,52.32,52.33,51.9,51.93,166000.0,36.6544,36.6614,36.3601,36.3812,166000.0
2008-06-30 09:55:00,51.93,52.08,51.83,51.96,112400.0,36.3812,36.4862,36.3111,36.4022,112400.0
2008-06-30 10:00:00,51.96,52.3,51.93,52.28,103000.0,36.4022,36.6404,36.3812,36.6264,103000.0
2008-06-30 10:05:00,52.29,52.35,52.16,52.22,80700.0,36.6334,36.6754,36.5423,36.5843,80700.0
2008-06-30 10:10:00,52.2,52.21,52.04,52.1,89600.0,36.5703,36.5773,36.4582,36.5003,89600.0
2008-06-30 10:15:00,52.1,52.17,51.98,51.99,81400.0,36.5003,36.5493,36.4162,36.4232,81400.0
2008-06-30 10:20:00,52.0,52.1,51.93,52.01,92500.0,36.4302,36.5003,36.3812,36.4372,92500.0
2008-06-30 10:25:00,52.0,52.08,51.92,52.05,58500.0,36.4302,36.4862,36.3741,36.4652,58500.0
2008-06-30 10:30:00,52.01,52.05,51.89,51.98,50100.0,36.4372,36.4652,36.3531,36.4162,50100.0
2008-06-30 10:35:00,51.98,51.99,51.7,51.74,114700.0,36.4162,36.4232,36.22,36.248,114700.0
2008-06-30 10:40:00,51.73,51.77,51.68,51.74,91900.0,36.241,36.2691,36.206,36.248,91900.0
2008-06-30 10:45:00,51.74,51.85,51.72,51.78,101500.0,36.248,36.3251,36.234,36.2761,101500.0
2008-06-30 10:50:00,51.78,51.82,51.66,51.67,99300.0,36.2761,36.3041,36.192,36.199,99300.0
2008-06-30 10:55:00,51.68,51.8,51.66,51.72,66900.0,36.206,36.2901,36.192,36.234,66900.0
2008-06-30 11:00:00,51.72,51.73,51.57,51.57,75800.0,36.234,36.241,36.1289,36.1289,75800.0
2008-06-30 11:05:00,51.59,51.65,51.5,51.62,73400.0,36.143,36.185,36.0799,36.164,73400.0
2008-06-30 11:10:00,51.63,51.63,51.37,51.39,78900.0,36.171,36.171,35.9888,36.0028,78900.0
2008-06-30 11:15:00,51.41,51.41,51.11,51.19,104700.0,36.0169,36.0169,35.8067,35.8627,104700.0
2008-06-30 11:20:00,51.22,51.3,51.08,51.13,108700.0,35.8837,35.9398,35.7857,35.8207,108700.0
2008-06-30 11:25:00,51.12,51.15,50.95,50.98,89100.0,35.8137,35.8347,35.6946,35.7156,89100.0
2008-06-30 11:30:00,50.99,51.12,50.89,50.89,82900.0,35.7226,35.8137,35.6525,35.6525,82900.0
2008-06-30 11:35:00,50.89,51.14,50.77,51.13,109900.0,35.6525,35.8277,35.5685,35.8207,109900.0
2008-06-30 11:40:00,51.12,51.32,51.1,51.32,89700.0,35.8137,35.9538,35.7997,35.9538,89700.0
2008-06-30 11:45:00,51.33,51.45,51.33,51.44,49000.0,35.9608,36.0449,35.9608,36.0379,49000.0
2008-06-30 11:50:00,51.45,51.51,51.44,51.46,55400.0,36.0449,36.0869,36.0379,36.0519,55400.0
2008-06-30 11:55:00,51.47,51.51,51.35,51.41,64600.0,36.0589,36.0869,35.9748,36.0169,64600.0
2008-06-30 12:00:00,51.41,51.63,51.39,51.6,65300.0,36.0169,36.171,36.0028,36.15,65300.0
2008-06-30 12:05:00,51.6,51.69,51.59,51.68,61800.0,36.15,36.213,36.143,36.206,61800.0
2008-06-30 12:10:00,51.66,51.81,51.66,51.81,42800.0,36.192,36.2971,36.192,36.2971,42800.0
2008-06-30 12:15:00,51.79,51.88,51.77,51.87,39200.0,36.2831,36.3461,36.2691,36.3391,39200.0
2008-06-30 12:20:00,51.86,51.96,51.82,51.94,43800.0,36.3321,36.4022,36.3041,36.3882,43800.0
2008-06-30 12:25:00,51.94,52.04,51.93,51.96,59400.0,36.3882,36.4582,36.3812,36.4022,59400.0
2008-06-30 12:30:00,51.96,52.04,51.94,51.98,44300.0,36.4022,36.4582,36.3882,36.4162,44300.0
2008-06-30 12:35:00,51.97,52.15,51.96,52.07,65900.0,36.4092,36.5353,36.4022,36.4792,65900.0
2008-06-30 12:40:00,52.08,52.08,52.01,52.05,37000.0,36.4862,36.4862,36.4372,36.4652,37000.0
2008-06-30 12:45:00,52.05,52.09,51.98,52.05,51000.0,36.4652,36.4932,36.4162,36.4652,51000.0
2008-06-30 12:50:00,52.05,52.08,52.01,52.01,35200.0,36.4652,36.4862,36.4372,36.4372,35200.0
2008-06-30 12:55:00,52.03,52.07,52.0,52.02,32400.0,36.4512,36.4792,36.4302,36.4442,32400.0
2008-06-30 13:00:00,52.0,52.03,51.93,52.01,42900.0,36.4302,36.4512,36.3812,36.4372,42900.0
2008-06-30 13:05:00,52.05,52.14,52.04,52.14,44200.0,36.4652,36.5283,36.4582,36.5283,44200.0
2008-06-30 13:10:00,52.14,52.18,52.14,52.16,39300.0,36.5283,36.5563,36.5283,36.5423,39300.0
2008-06-30 13:15:00,52.18,52.2,52.07,52.15,35100.0,36.5563,36.5703,36.4792,36.5353,35100.0
2008-06-30 13:20:00,52.14,52.19,52.12,52.16,39100.0,36.5283,36.5633,36.5143,36.5423,39100.0
2008-06-30 13:25:00,52.15,52.21,52.12,52.17,40000.0,36.5353,36.5773,36.5143,36.5493,40000.0
2008-06-30 13:30:00,52.17,52.17,51.99,52.0,55900.0,36.5493,36.5493,36.4232,36.4302,55900.0
2008-06-30 13:35:00,52.0,52.08,51.95,52.02,57600.0,36.4302,36.4862,36.3952,36.4442,57600.0
2008-06-30 13:40:00,52.01,52.06,51.95,52.05,40000.0,36.4372,36.4722,36.3952,36.4652,40000.0
2008-06-30 13:45:00,52.05,52.11,51.99,52.08,50600.0,36.4652,36.5073,36.4232,36.4862,50600.0
2008-06-30 13:50:00,52.05,52.12,52.04,52.08,60600.0,36.4652,36.5143,36.4582,36.4862,60600.0
2008-06-30 13:55:00,52.08,52.16,52.08,52.16,47200.0,36.4862,36.5423,36.4862,36.5423,47200.0
2008-06-30 14:00:00,52.16,52.28,52.13,52.24,62600.0,36.5423,36.6264,36.5213,36.5983,62600.0
2008-06-30 14:05:00,52.24,52.37,52.19,52.32,106700.0,36.5983,36.6894,36.5633,36.6544,106700.0
2008-06-30 14:10:00,52.32,52.37,52.31,52.31,57500.0,36.6544,36.6894,36.6474,36.6474,57500.0
2008-06-30 14:15:00,52.31,52.39,52.3,52.38,42800.0,36.6474,36.7034,36.6404,36.6964,42800.0
2008-06-30 14:20:00,52.39,52.4,52.3,52.39,103300.0,36.7034,36.7104,36.6404,36.7034,103300.0
2008-06-30 14:25:00,52.39,52.42,52.28,52.36,114300.0,36.7034,36.7244,36.6264,36.6824,114300.0
2008-06-30 14:30:00,52.35,52.4,52.29,52.31,140400.0,36.6754,36.7104,36.6334,36.6474,140400.0
2008-06-30 14:35:00,52.32,52.37,52.29,52.37,48700.0,36.6544,36.6894,36.6334,36.6894,48700.0
2008-06-30 14:40:00,52.37,52.48,52.36,52.44,66400.0,36.6894,36.7665,36.6824,36.7384,66400.0
2008-06-30 14:45:00,52.43,52.44,52.35,52.4,50400.0,36.7314,36.7384,36.6754,36.7104,50400.0
2008-06-30 14:50:00,52.4,52.44,52.34,52.42,58300.0,36.7104,36.7384,36.6684,36.7244,58300.0
2008-06-30 14:55:00,52.42,52.47,52.36,52.38,68000.0,36.7244,36.7595,36.6824,36.6964,68000.0
2008-06-30 15:00:00,52.38,52.5,52.38,52.5,90100.0,36.6964,36.7805,36.6964,36.7805,90100.0
2008-06-30 15:05:00,52.49,52.51,52.43,52.43,74400.0,36.7735,36.7875,36.7314,36.7314,74400.0
2008-06-30 15:10:00,52.43,52.5,52.43,52.5,93500.0,36.7314,36.7805,36.7314,36.7805,93500.0
2008-06-30 15:15:00,52.5,52.57,52.31,52.31,125200.0,36.7805,36.8295,36.6474,36.6474,125200.0
2008-06-30 15:20:00,52.33,52.34,52.18,52.28,136800.0,36.6614,36.6684,36.5563,36.6264,136800.0
2008-06-30 15:25:00,52.29,52.46,52.29,52.45,75300.0,36.6334,36.7525,36.6334,36.7455,75300.0
2008-06-30 15:30:00,52.46,52.46,52.31,52.32,78600.0,36.7525,36.7525,36.6474,36.6544,78600.0
2008-06-30 15:35:00,52.32,52.4,52.29,52.32,138800.0,36.6544,36.7104,36.6334,36.6544,138800.0
2008-06-30 15:40:00,52.32,52.35,52.25,52.34,140100.0,36.6544,36.6754,36.6053,36.6684,140100.0
2008-06-30 15:45:00,52.34,52.34,52.17,52.18,141900.0,36.6684,36.6684,36.5493,36.5563,141900.0
2008-06-30 15:50:00,52.18,52.33,52.18,52.21,185400.0,36.5563,36.6614,36.5563,36.5773,185400.0
2008-06-30 15:55:00,52.21,52.23,52.11,52.15,226100.0,36.5773,36.5913,36.5073,36.5353,226100.0
2008-07-01 09:30:00,52.99,53.33,52.66,53.25,145200.0,37.1238,37.362,36.8926,37.3059,145200.0
2008-07-01 09:35:00,53.25,53.5,53.14,53.44,188300.0,37.3059,37.4811,37.2289,37.439,188300.0
2008-07-01 09:40:00,53.44,53.55,53.15,53.19,194600.0,37.439,37.5161,37.2359,37.2639,194600.0
2008-07-01 09:45:00,53.19,53.2,52.88,52.98,169700.0,37.2639,37.2709,37.0467,37.1168,169700.0
2008-07-01 09:50:00,52.98,53.01,52.88,52.88,68500.0,37.1168,37.1378,37.0467,37.0467,68500.0
2008-07-01 09:55:00,52.89,53.14,52.8,53.07,95300.0,37.0537,37.2289,36.9907,37.1798,95300.0
2008-07-01 10:00:00,53.07,53.16,52.92,53.0,172100.0,37.1798,37.2429,37.0747,37.1308,172100.0
2008-07-01 10:05:00,52.99,53.28,52.95,53.07,146000.0,37.1238,37.3269,37.0957,37.1798,146000.0
2008-07-01 10:10:00,53.07,53.34,53.0,53.23,136700.0,37.1798,37.369,37.1308,37.2919,136700.0
2008-07-01 10:15:00,53.24,53.48,53.22,53.46,146700.0,37.2989,37.4671,37.2849,37.453,146700.0
2008-07-01 10:20:00,53.44,53.55,53.36,53.39,153300.0,37.439,37.5161,37.383,37.404,153300.0
2008-07-01 10:25:00,53.4,53.43,53.25,53.4,105000.0,37.411,37.432,37.3059,37.411,105000.0
2008-07-01 10:30:00,53.41,53.49,53.38,53.45,83300.0,37.418,37.4741,37.397,37.446,83300.0
2008-07-01 10:35:00,53.45,53.45,53.2,53.22,77400.0,37.446,37.446,37.2709,37.2849,77400.0
2008-07-01 10:40:00,53.23,53.35,53.2,53.31,92300.0,37.2919,37.376,37.2709,37.348,92300.0
2008-07-01 10:45:00,53.31,53.31,53.18,53.24,152200.0,37.348,37.348,37.2569,37.2989,152200.0
2008-07-01 10:50:00,53.25,53.29,53.18,53.21,107100.0,37.3059,37.3339,37.2569,37.2779,107100.0
2008-07-01 10:55:00,53.21,53.32,53.17,53.27,96800.0,37.2779,37.355,37.2499,37.3199,96800.0
2008-07-01 11:00:00,53.27,53.39,53.24,53.34,110900.0,37.3199,37.404,37.2989,37.369,110900.0
2008-07-01 11:05:00,53.33,53.46,53.33,53.38,62400.0,37.362,37.453,37.362,37.397,62400.0
2008-07-01 11:10:00,53.39,53.4,53.24,53.27,95400.0,37.404,37.411,37.2989,37.3199,95400.0
2008-07-01 11:15:00,53.27,53.38,53.15,53.38,153400.0,37.3199,37.397,37.2359,37.397,153400.0
2008-07-01 11:20:00,53.37,53.45,53.3,53.41,98800.0,37.39,37.446,37.3409,37.418,98800.0
2008-07-01 11:25:00,53.39,53.46,53.38,53.44,70900.0,37.404,37.453,37.397,37.439,70900.0
2008-07-01 11:30:00,53.44,53.64,53.42,53.56,151900.0,37.439,37.5791,37.425,37.5231,151900.0
2008-07-01 11:35:00,53.56,53.77,53.51,53.7,220800.0,37.5231,37.6702,37.4881,37.6212,220800.0
2008-07-01 11:40:00,53.71,53.74,53.66,53.66,107000.0,37.6282,37.6492,37.5932,37.5932,107000.0
2008-07-01 11:45:00,53.66,53.69,53.48,53.59,243800.0,37.5932,37.6142,37.4671,37.5441,243800.0
2008-07-01 11:50:00,53.6,53.65,53.44,53.49,146800.0,37.5511,37.5862,37.439,37.4741,146800.0
2008-07-01 11:55:00,53.49,53.49,53.41,53.43,142200.0,37.4741,37.4741,37.418,37.432,142200.0
2008-07-01 12:00:00,53.43,53.44,53.13,53.21,182700.0,37.432,37.439,37.2218,37.2779,182700.0
2008-07-01 12:05:00,53.2,53.26,53.12,53.15,59100.0,37.2709,37.3129,37.2148,37.2359,59100.0
2008-07-01 12:10:00,53.16,53.17,52.89,52.95,128200.0,37.2429,37.2499,37.0537,37.0957,128200.0
2008-07-01 12:15:00,52.94,53.08,52.81,53.07,97700.0,37.0887,37.1868,36.9977,37.1798,97700.0
2008-07-01 12:20:00,53.07,53.09,53.0,53.02,88900.0,37.1798,37.1938,37.1308,37.1448,88900.0
2008-07-01 12:25:00,53.04,53.04,52.93,52.95,144700.0,37.1588,37.1588,37.0817,37.0957,144700.0
2008-07-01 12:30:00,52.96,53.11,52.91,53.04,120600.0,37.1028,37.2078,37.0677,37.1588,120600.0
2008-07-01 12:35:00,53.04,53.08,53.01,53.06,70200.0,37.1588,37.1868,37.1378,37.1728,70200.0
2008-07-01 12:40:00,53.06,53.13,52.97,52.98,84000.0,37.1728,37.2218,37.1098,37.1168,84000.0
2008-07-01 12:45:00,52.98,53.05,52.93,53.03,88800.0,37.1168,37.1658,37.0817,37.1518,88800.0
2008-07-01 12:50:00,53.03,53.2,53.01,53.15,57700.0,37.1518,37.2709,37.1378,37.2359,57700.0
2008-07-01 12:55:00,53.16,53.29,53.14,53.25,75100.0,37.2429,37.3339,37.2289,37.3059,75100.0
2008-07-01 13:00:00,53.26,53.26,53.1,53.12,75800.0,37.3129,37.3129,37.2008,37.2148,75800.0
2008-07-01 13:05:00,53.13,53.21,53.07,53.16,60600.0,37.2218,37.2779,37.1798,37.2429,60600.0
2008-07-01 13:10:00,53.16,53.22,53.12,53.17,72300.0,37.2429,37.2849,37.2148,37.2499,72300.0
2008-07-01 13:15:00,53.18,53.24,53.13,53.14,54300.0,37.2569,37.2989,37.2218,37.2289,54300.0
2008-07-01 13:20:00,53.15,53.23,53.12,53.14,76000.0,37.2359,37.2919,37.2148,37.2289,76000.0
2008-07-01 13:25:00,53.14,53.2,53.05,53.07,52200.0,37.2289,37.2709,37.1658,37.1798,52200.0
2008-07-01 13:30:00,53.08,53.15,53.02,53.14,62400.0,37.1868,37.2359,37.1448,37.2289,62400.0
2008-07-01 13:35:00,53.12,53.14,53.03,53.13,59700.0,37.2148,37.2289,37.1518,37.2218,59700.0
2008-07-01 13:40:00,53.13,53.19,53.1,53.18,107800.0,37.2218,37.2639,37.2008,37.2569,107800.0
2008-07-01 13:45:00,53.18,53.27,53.17,53.19,105800.0,37.2569,37.3199,37.2499,37.2639,105800.0
2008-07-01 13:50:00,53.2,53.25,53.1,53.17,112800.0,37.2709,37.3059,37.2008,37.2499,112800.0
2008-07-01 13:55:00,53.17,53.2,52.81,52.83,188600.0,37.2499,37.2709,36.9977,37.0117,188600.0
2008-07-01 14:00:00,52.85,53.1,52.83,53.06,151500.0,37.0257,37.2008,37.0117,37.1728,151500.0
2008-07-01 14:05:00,53.05,53.07,52.95,53.04,113700.0,37.1658,37.1798,37.0957,37.1588,113700.0
2008-07-01 14:10:00,53.07,53.21,53.02,53.15,96100.0,37.1798,37.2779,37.1448,37.2359,96100.0
2008-07-01 14:15:00,53.15,53.3,53.13,53.25,72200.0,37.2359,37.3409,37.2218,37.3059,72200.0
2008-07-01 14:20:00,53.27,53.31,53.16,53.21,80700.0,37.3199,37.348,37.2429,37.2779,80700.0
2008-07-01 14:25:00,53.19,53.28,53.14,53.26,87000.0,37.2639,37.3269,37.2289,37.3129,87000.0
2008-07-01 14:30:00,53.27,53.37,53.18,53.2,85700.0,37.3199,37.39,37.2569,37.2709,85700.0
2008-07-01 14:35:00,53.22,53.29,53.17,53.21,72400.0,37.2849,37.3339,37.2499,37.2779,72400.0
2008-07-01 14:40:00,53.21,53.32,53.18,53.25,77600.0,37.2779,37.355,37.2569,37.3059,77600.0
2008-07-01 14:45:00,53.25,53.32,53.21,53.25,126500.0,37.3059,37.355,37.2779,37.3059,126500.0
2008-07-01 14:50:00,53.25,53.25,53.17,53.2,81200.0,37.3059,37.3059,37.2499,37.2709,81200.0
2008-07-01 14:55:00,53.19,53.27,53.17,53.25,101300.0,37.2639,37.3199,37.2499,37.3059,101300.0
2008-07-01 15:00:00,53.25,53.27,53.16,53.25,110500.0,37.3059,37.3199,37.2429,37.3059,110500.0
2008-07-01 15:05:00,53.26,53.34,53.17,53.31,131100.0,37.3129,37.369,37.2499,37.348,131100.0
2008-07-01 15:10:00,53.32,53.33,53.25,53.29,69300.0,37.355,37.362,37.3059,37.3339,69300.0
2008-07-01 15:15:00,53.3,53.36,53.15,53.16,151900.0,37.3409,37.383,37.2359,37.2429,151900.0
2008-07-01 15:20:00,53.17,53.34,53.12,53.31,91400.0,37.2499,37.369,37.2148,37.348,91400.0
2008-07-01 15:25:00,53.3,53.4,52.88,53.32,159800.0,37.3409,37.411,37.0467,37.355,159800.0
2008-07-01 15:30:00,53.32,53.44,53.28,53.42,119600.0,37.355,37.439,37.3269,37.425,119600.0
2008-07-01 15:35:00,53.42,53.5,53.35,53.39,172400.0,37.425,37.4811,37.376,37.404,172400.0
2008-07-01 15:40:00,53.39,53.4,53.22,53.23,138500.0,37.404,37.411,37.2849,37.2919,138500.0
2008-07-01 15:45:00,53.21,53.33,53.18,53.25,153700.0,37.2779,37.362,37.2569,37.3059,153700.0
2008-07-01 15:50:00,53.25,53.38,53.2,53.35,131600.0,37.3059,37.397,37.2709,37.376,131600.0
2008-07-01 15:55:00,53.34,53.36,53.19,53.32,173300.0,37.369,37.383,37.2639,37.355,173300.0
2008-07-02 09:30:00,53.36,53.39,52.62,52.73,167400.0,37.383,37.404,36.8646,36.9416,167400.0
2008-07-02 09:35:00,52.73,52.88,52.62,52.87,124400.0,36.9416,37.0467,36.8646,37.0397,124400.0
2008-07-02 09:40:00,52.87,53.12,52.74,52.79,152300.0,37.0397,37.2148,36.9486,36.9837,152300.0
2008-07-02 09:45:00,52.78,52.92,52.75,52.91,95100.0,36.9766,37.0747,36.9556,37.0677,95100.0
2008-07-02 09:50:00,52.91,52.91,52.51,52.6,176000.0,37.0677,37.0677,36.7875,36.8505,176000.0
2008-07-02 09:55:00,52.57,52.7,52.46,52.69,83000.0,36.8295,36.9206,36.7525,36.9136,83000.0
2008-07-02 10:00:00,52.69,52.72,52.49,52.6,95600.0,36.9136,36.9346,36.7735,36.8505,95600.0
2008-07-02 10:05:00,52.6,52.62,52.45,52.45,91700.0,36.8505,36.8646,36.7455,36.7455,91700.0
2008-07-02 10:10:00,52.44,52.47,52.25,52.26,71700.0,36.7384,36.7595,36.6053,36.6123,71700.0
2008-07-02 10:15:00,52.28,52.3,52.15,52.27,79700.0,36.6264,36.6404,36.5353,36.6193,79700.0
2008-07-02 10:20:00,52.27,52.29,52.16,52.25,125100.0,36.6193,36.6334,36.5423,36.6053,125100.0
2008-07-02 10:25:00,52.25,52.38,52.2,52.38,93500.0,36.6053,36.6964,36.5703,36.6964,93500.0
2008-07-02 10:30:00,52.38,52.44,52.29,52.33,116700.0,36.6964,36.7384,36.6334,36.6614,116700.0
2008-07-02 10:35:00,52.35,52.36,52.08,52.24,195200.0,36.6754,36.6824,36.4862,36.5983,195200.0
2008-07-02 10:40:00,52.24,52.3,52.1,52.23,83800.0,36.5983,36.6404,36.5003,36.5913,83800.0
2008-07-02 10:45:00,52.24,52.5,52.2,52.4,116100.0,36.5983,36.7805,36.5703,36.7104,116100.0
2008-07-02 10:50:00,52.4,52.52,52.27,52.28,85100.0,36.7104,36.7945,36.6193,36.6264,85100.0
2008-07-02 10:55:00,52.28,52.29,52.08,52.19,74800.0,36.6264,36.6334,36.4862,36.5633,74800.0
2008-07-02 11:00:00,52.18,52.31,52.17,52.3,54100.0,36.5563,36.6474,36.5493,36.6404,54100.0
2008-07-02 11:05:00,52.28,52.38,52.23,52.32,69600.0,36.6264,36.6964,36.5913,36.6544,69600.0
2008-07-02 11:10:00,52.33,52.46,52.31,52.43,68700.0,36.6614,36.7525,36.6474,36.7314,68700.0
2008-07-02 11:15:00,52.44,52.47,52.35,52.36,78600.0,36.7384,36.7595,36.6754,36.6824,78600.0
2008-07-02 11:20:00,52.38,52.49,52.33,52.49,54900.0,36.6964,36.7735,36.6614,36.7735,54900.0
2008-07-02 11:25:00,52.49,52.49,52.32,52.35,67400.0,36.7735,36.7735,36.6544,36.6754,67400.0
2008-07-02 11:30:00,52.34,52.42,52.3,52.31,76000.0,36.6684,36.7244,36.6404,36.6474,76000.0
2008-07-02 11:35:00,52.31,52.32,52.22,52.3,72100.0,36.6474,36.6544,36.5843,36.6404,72100.0
2008-07-02 11:40:00,52.3,52.38,52.29,52.31,48000.0,36.6404,36.6964,36.6334,36.6474,48000.0
2008-07-02 11:45:00,52.3,52.39,52.24,52.35,60900.0,36.6404,36.7034,36.5983,36.6754,60900.0
2008-07-02 11:50:00,52.34,52.39,52.24,52.26,31800.0,36.6684,36.7034,36.5983,36.6123,31800.0
2008-07-02 11:55:00,52.27,52.43,52.27,52.37,62800.0,36.6193,36.7314,36.6193,36.6894,62800.0
2008-07-02 12:00:00,52.36,52.45,52.28,52.34,70900.0,36.6824,36.7455,36.6264,36.6684,70900.0
2008-07-02 12:05:00,52.35,52.36,52.2,52.25,44500.0,36.6754,36.6824,36.5703,36.6053,44500.0
2008-07-02 12:10:00,52.25,52.31,52.23,52.3,26900.0,36.6053,36.6474,36.5913,36.6404,26900.0
2008-07-02 12:15:00,52.3,52.37,52.28,52.28,64800.0,36.6404,36.6894,36.6264,36.6264,64800.0
2008-07-02 12:20:00,52.28,52.31,52.22,52.23,34400.0,36.6264,36.6474,36.5843,36.5913,34400.0
2008-07-02 12:25:00,52.23,52.23,51.97,51.99,75800.0,36.5913,36.5913,36.4092,36.4232,75800.0
2008-07-02 12:30:00,51.99,52.0,51.86,51.86,74100.0,36.4232,36.4302,36.3321,36.3321,74100.0
2008-07-02 12:35:00,51.86,51.86,51.7,51.83,71100.0,36.3321,36.3321,36.22,36.3111,71100.0
2008-07-02 12:40:00,51.84,51.97,51.82,51.85,64400.0,36.3181,36.4092,36.3041,36.3251,64400.0
2008-07-02 12:45:00,51.84,51.86,51.79,51.85,88300.0,36.3181,36.3321,36.2831,36.3251,88300.0
2008-07-02 12:50:00,51.86,51.91,51.8,51.9,132900.0,36.3321,36.3671,36.2901,36.3601,132900.0
2008-07-02 12:55:00,51.89,51.9,51.8,51.83,89400.0,36.3531,36.3601,36.2901,36.3111,89400.0
2008-07-02 13:00:00,51.83,51.86,51.78,51.86,45300.0,36.3111,36.3321,36.2761,36.3321,45300.0
2008-07-02 13:05:00,51.85,51.86,51.69,51.72,51500.0,36.3251,36.3321,36.213,36.234,51500.0
2008-07-02 13:10:00,51.72,51.83,51.72,51.83,29200.0,36.234,36.3111,36.234,36.3111,29200.0
2008-07-02 13:15:00,51.83,51.88,51.72,51.8,51900.0,36.3111,36.3461,36.234,36.2901,51900.0
2008-07-02 13:20:00,51.8,51.81,51.77,51.8,77000.0,36.2901,36.2971,36.2691,36.2901,77000.0
2008-07-02 13:25:00,51.8,51.84,51.76,51.81,136100.0,36.2901,36.3181,36.2621,36.2971,136100.0
2008-07-02 13:30:00,51.81,51.81,51.7,51.7,92400.0,36.2971,36.2971,36.22,36.22,92400.0
2008-07-02 13:35:00,51.7,51.74,51.67,51.69,65900.0,36.22,36.248,36.199,36.213,65900.0
2008-07-02 13:40:00,51.67,51.77,51.66,51.74,68900.0,36.199,36.2691,36.192,36.248,68900.0
2008-07-02 13:45:00,51.73,51.8,51.65,51.8,91500.0,36.241,36.2901,36.185,36.2901,91500.0
2008-07-02 13:50:00,51.79,51.86,51.77,51.8,94000.0,36.2831,36.3321,36.2691,36.2901,94000.0
2008-07-02 13:55:00,51.8,51.81,51.76,51.79,77300.0,36.2901,36.2971,36.2621,36.2831,77300.0
2008-07-02 14:00:00,51.8,52.0,51.76,51.98,112200.0,36.2901,36.4302,36.2621,36.4162,112200.0
2008-07-02 14:05:00,51.98,52.03,51.93,52.01,75900.0,36.4162,36.4512,36.3812,36.4372,75900.0
2008-07-02 14:10:00,52.0,52.04,51.88,51.88,62800.0,36.4302,36.4582,36.3461,36.3461,62800.0
2008-07-02 14:15:00,51.89,52.01,51.87,51.99,96400.0,36.3531,36.4372,36.3391,36.4232,96400.0
2008-07-02 14:20:00,51.98,52.0,51.88,51.91,103800.0,36.4162,36.4302,36.3461,36.3671,103800.0
2008-07-02 14:25:00,51.92,51.93,51.73,51.78,66500.0,36.3741,36.3812,36.241,36.2761,66500.0
2008-07-02 14:30:00,51.78,51.88,51.76,51.85,75900.0,36.2761,36.3461,36.2621,36.3251,75900.0
2008-07-02 14:35:00,51.85,51.87,51.61,51.61,136400.0,36.3251,36.3391,36.157,36.157,136400.0
2008-07-02 14:40:00,51.61,51.78,51.6,51.71,72800.0,36.157,36.2761,36.15,36.227,72800.0
2008-07-02 14:45:00,51.72,51.73,51.56,51.59,76500.0,36.234,36.241,36.1219,36.143,76500.0
2008-07-02 14:50:00,51.6,51.6,51.45,51.45,106700.0,36.15,36.15,36.0449,36.0449,106700.0
2008-07-02 14:55:00,51.45,51.49,51.4,51.45,122400.0,36.0449,36.0729,36.0098,36.0449,122400.0
2008-07-02 15:00:00,51.44,51.49,51.36,51.46,95100.0,36.0379,36.0729,35.9818,36.0519,95100.0
2008-07-02 15:05:00,51.45,51.45,51.07,51.08,153300.0,36.0449,36.0449,35.7787,35.7857,153300.0
2008-07-02 15:10:00,51.09,51.41,51.02,51.35,182900.0,35.7927,36.0169,35.7436,35.9748,182900.0
2008-07-02 15:15:00,51.35,51.4,51.3,51.3,130500.0,35.9748,36.0098,35.9398,35.9398,130500.0
2008-07-02 15:20:00,51.3,51.48,51.25,51.45,107200.0,35.9398,36.0659,35.9048,36.0449,107200.0
2008-07-02 15:25:00,51.45,51.59,51.38,51.39,197400.0,36.0449,36.143,35.9958,36.0028,197400.0
2008-07-02 15:30:00,51.38,51.39,51.07,51.08,230900.0,35.9958,36.0028,35.7787,35.7857,230900.0
2008-07-02 15:35:00,51.09,51.16,50.9,51.01,269100.0,35.7927,35.8417,35.6596,35.7366,269100.0
2008-07-02 15:40:00,51.02,51.03,50.93,51.03,190500.0,35.7436,35.7506,35.6806,35.7506,190500.0
2008-07-02 15:45:00,51.03,51.23,51.02,51.1,236100.0,35.7506,35.8907,35.7436,35.7997,236100.0
2008-07-02 15:50:00,51.11,51.2,51.03,51.19,241500.0,35.8067,35.8697,35.7506,35.8627,241500.0
2008-07-02 15:55:00,51.19,51.2,50.94,50.98,375300.0,35.8627,35.8697,35.6876,35.7156,375300.0
2008-07-03 09:10:00,50.25,50.25,50.0,50.0,500.0,35.2042,35.2042,35.029,35.029,500.0
2008-07-03 09:15:00,50.0,50.0,50.0,50.0,0.0,35.029,35.029,35.029,35.029,0.0
2008-07-03 09:20:00,50.4,50.4,50.4,50.4,900.0,35.3093,35.3093,35.3093,35.3093,900.0
2008-07-03 09:25:00,50.4,50.4,50.4,50.4,0.0,35.3093,35.3093,35.3093,35.3093,0.0
2008-07-03 09:30:00,50.59,50.95,50.43,50.91,189200.0,35.4424,35.6946,35.3303,35.6666,189200.0
2008-07-03 09:35:00,50.91,50.98,50.72,50.8,174400.0,35.6666,35.7156,35.5334,35.5895,174400.0
2008-07-03 09:40:00,50.82,50.85,50.55,50.58,148500.0,35.6035,35.6245,35.4144,35.4354,148500.0
2008-07-03 09:45:00,50.56,50.56,50.06,50.16,201800.0,35.4214,35.4214,35.0711,35.1411,201800.0
2008-07-03 09:50:00,50.16,50.23,50.05,50.1,102000.0,35.1411,35.1902,35.0641,35.0991,102000.0
2008-07-03 09:55:00,50.1,50.2,49.94,49.99,157600.0,35.0991,35.1691,34.987,35.022,157600.0
2008-07-03 10:00:00,49.99,49.99,49.75,49.78,148300.0,35.022,35.022,34.8539,34.8749,148300.0
2008-07-03 10:05:00,49.78,49.9,49.74,49.81,145300.0,34.8749,34.959,34.8469,34.8959,145300.0
2008-07-03 10:10:00,49.79,49.83,49.6,49.63,153800.0,34.8819,34.9099,34.7488,34.7698,153800.0
2008-07-03 10:15:00,49.64,49.83,49.62,49.69,124500.0,34.7768,34.9099,34.7628,34.8119,124500.0
2008-07-03 10:20:00,49.67,49.82,49.64,49.73,102800.0,34.7978,34.9029,34.7768,34.8399,102800.0
2008-07-03 10:25:00,49.73,49.93,49.71,49.89,83400.0,34.8399,34.98,34.8259,34.952,83400.0
2008-07-03 10:30:00,49.89,49.89,49.77,49.84,89200.0,34.952,34.952,34.8679,34.9169,89200.0
2008-07-03 10:35:00,49.85,49.9,49.76,49.9,194900.0,34.9239,34.959,34.8609,34.959,194900.0
2008-07-03 10:40:00,49.9,50.03,49.82,49.85,169700.0,34.959,35.05,34.9029,34.9239,169700.0
2008-07-03 10:45:00,49.84,49.9,49.6,49.9,157600.0,34.9169,34.959,34.7488,34.959,157600.0
2008-07-03 10:50:00,49.9,50.29,49.9,50.25,186700.0,34.959,35.2322,34.959,35.2042,186700.0
2008-07-03 10:55:00,50.25,50.39,50.24,50.38,102300.0,35.2042,35.3023,35.1972,35.2953,102300.0
2008-07-03 11:00:00,50.38,50.58,50.17,50.55,111800.0,35.2953,35.4354,35.1481,35.4144,111800.0
2008-07-03 11:05:00,50.58,50.84,50.55,50.7,103100.0,35.4354,35.6175,35.4144,35.5194,103100.0
2008-07-03 11:10:00,50.7,50.9,50.55,50.89,158800.0,35.5194,35.6596,35.4144,35.6525,158800.0
2008-07-03 11:15:00,50.89,50.9,50.55,50.63,100200.0,35.6525,35.6596,35.4144,35.4704,100200.0
2008-07-03 11:20:00,50.64,50.73,50.53,50.63,104300.0,35.4774,35.5405,35.4003,35.4704,104300.0
2008-07-03 11:25:00,50.62,50.75,50.62,50.68,66800.0,35.4634,35.5545,35.4634,35.5054,66800.0
2008-07-03 11:30:00,50.7,50.7,50.25,50.29,167000.0,35.5194,35.5194,35.2042,35.2322,167000.0
2008-07-03 11:35:00,50.29,50.29,49.95,50.0,166000.0,35.2322,35.2322,34.994,35.029,166000.0
2008-07-03 11:40:00,49.99,50.1,49.8,49.83,155500.0,35.022,35.0991,34.8889,34.9099,155500.0
2008-07-03 11:45:00,49.83,49.99,49.81,49.96,122200.0,34.9099,35.022,34.8959,35.001,122200.0
2008-07-03 11:50:00,49.96,50.11,49.96,50.09,74100.0,35.001,35.1061,35.001,35.0921,74100.0
2008-07-03 11:55:00,50.08,50.09,49.95,50.01,37200.0,35.0851,35.0921,34.994,35.036,37200.0
2008-07-03 12:00:00,50.02,50.04,49.77,49.79,96300.0,35.043,35.0571,34.8679,34.8819,96300.0
2008-07-03 12:05:00,49.79,49.88,49.65,49.69,54400.0,34.8819,34.945,34.7838,34.8119,54400.0
2008-07-03 12:10:00,49.68,49.88,49.67,49.87,48600.0,34.8048,34.945,34.7978,34.938,48600.0
2008-07-03 12:15:00,49.87,50.11,49.83,50.09,79000.0,34.938,35.1061,34.9099,35.0921,79000.0
2008-07-03 12:20:00,50.11,50.12,49.99,50.05,89100.0,35.1061,35.1131,35.022,35.0641,89100.0
2008-07-03 12:25:00,50.05,50.29,50.05,50.19,75300.0,35.0641,35.2322,35.0641,35.1621,75300.0
2008-07-03 12:30:00,50.18,50.19,49.88,49.99,90900.0,35.1551,35.1621,34.945,35.022,90900.0
2008-07-03 12:35:00,50.0,50.25,49.97,50.17,95200.0,35.029,35.2042,35.008,35.1481,95200.0
2008-07-03 12:40:00,50.18,50.26,50.09,50.23,125100.0,35.1551,35.2112,35.0921,35.1902,125100.0
2008-07-03 12:45:00,50.22,50.32,50.15,50.23,153000.0,35.1832,35.2532,35.1341,35.1902,153000.0
2008-07-03 12:50:00,50.21,50.21,50.07,50.15,105800.0,35.1762,35.1762,35.0781,35.1341,105800.0
2008-07-03 12:55:00,50.15,50.29,50.15,50.19,120900.0,35.1341,35.2322,35.1341,35.1621,120900.0
2008-07-07 09:30:00,49.41,49.58,49.02,49.21,227500.0,34.6157,34.7348,34.3425,34.4756,227500.0
2008-07-07 09:35:00,49.22,49.63,49.17,49.25,165600.0,34.4826,34.7698,34.4475,34.5036,165600.0
2008-07-07 09:40:00,49.25,49.59,49.25,49.41,119200.0,34.5036,34.7418,34.5036,34.6157,119200.0
2008-07-07 09:45:00,49.45,49.5,49.28,49.47,101600.0,34.6437,34.6787,34.5246,34.6577,101600.0
2008-07-07 09:50:00,49.48,49.5,49.31,49.48,136200.0,34.6647,34.6787,34.5456,34.6647,136200.0
2008-07-07 09:55:00,49.49,49.59,49.41,49.5,189900.0,34.6717,34.7418,34.6157,34.6787,189900.0
2008-07-07 10:00:00,49.49,49.56,49.31,49.34,177800.0,34.6717,34.7208,34.5456,34.5666,177800.0
2008-07-07 10:05:00,49.35,49.44,49.31,49.4,76000.0,34.5737,34.6367,34.5456,34.6087,76000.0
2008-07-07 10:10:00,49.4,49.46,49.33,49.44,141300.0,34.6087,34.6507,34.5596,34.6367,141300.0
2008-07-07 10:15:00,49.44,49.48,49.35,49.39,106100.0,34.6367,34.6647,34.5737,34.6017,106100.0
2008-07-07 10:20:00,49.4,49.52,49.37,49.51,217900.0,34.6087,34.6928,34.5877,34.6857,217900.0
2008-07-07 10:25:00,49.51,49.59,49.47,49.54,153700.0,34.6857,34.7418,34.6577,34.7068,153700.0
2008-07-07 10:30:00,49.55,49.69,49.48,49.51,122300.0,34.7138,34.8119,34.6647,34.6857,122300.0
2008-07-07 10:35:00,49.5,49.53,49.43,49.49,117500.0,34.6787,34.6998,34.6297,34.6717,117500.0
2008-07-07 10:40:00,49.49,49.51,49.42,49.5,95300.0,34.6717,34.6857,34.6227,34.6787,95300.0
2008-07-07 10:45:00,49.5,49.5,49.32,49.35,93000.0,34.6787,34.6787,34.5526,34.5737,93000.0
2008-07-07 10:50:00,49.35,49.42,49.32,49.35,57900.0,34.5737,34.6227,34.5526,34.5737,57900.0
2008-07-07 10:55:00,49.36,49.49,49.34,49.42,74100.0,34.5807,34.6717,34.5666,34.6227,74100.0
2008-07-07 11:00:00,49.42,49.45,49.37,49.38,67200.0,34.6227,34.6437,34.5877,34.5947,67200.0
2008-07-07 11:05:00,49.37,49.4,49.31,49.34,64900.0,34.5877,34.6087,34.5456,34.5666,64900.0
2008-07-07 11:10:00,49.34,49.36,49.2,49.27,133500.0,34.5666,34.5807,34.4686,34.5176,133500.0
2008-07-07 11:15:00,49.28,49.36,49.25,49.32,85600.0,34.5246,34.5807,34.5036,34.5526,85600.0
2008-07-07 11:20:00,49.3,49.39,49.23,49.36,77500.0,34.5386,34.6017,34.4896,34.5807,77500.0
2008-07-07 11:25:00,49.37,49.41,49.35,49.39,75100.0,34.5877,34.6157,34.5737,34.6017,75100.0
2008-07-07 11:30:00,49.4,49.4,49.18,49.28,91700.0,34.6087,34.6087,34.4546,34.5246,91700.0
2008-07-07 11:35:00,49.27,49.31,49.16,49.16,100200.0,34.5176,34.5456,34.4405,34.4405,100200.0
2008-07-07 11:40:00,49.17,49.25,49.14,49.25,73000.0,34.4475,34.5036,34.4265,34.5036,73000.0
2008-07-07 11:45:00,49.26,49.29,49.18,49.19,54100.0,34.5106,34.5316,34.4546,34.4616,54100.0
2008-07-07 11:50:00,49.18,49.29,49.18,49.21,61200.0,34.4546,34.5316,34.4546,34.4756,61200.0
2008-07-07 11:55:00,49.21,49.22,49.05,49.08,119900.0,34.4756,34.4826,34.3635,34.3845,119900.0
2008-07-07 12:00:00,49.08,49.28,49.08,49.27,105800.0,34.3845,34.5246,34.3845,34.5176,105800.0
2008-07-07 12:05:00,49.26,49.35,49.14,49.17,76600.0,34.5106,34.5737,34.4265,34.4475,76600.0
2008-07-07 12:10:00,49.17,49.2,49.11,49.19,69900.0,34.4475,34.4686,34.4055,34.4616,69900.0
2008-07-07 12:15:00,49.19,49.2,49.02,49.02,116100.0,34.4616,34.4686,34.3425,34.3425,116100.0
2008-07-07 12:20:00,49.02,49.07,48.94,49.0,174700.0,34.3425,34.3775,34.2864,34.3285,174700.0
2008-07-07 12:25:00,49.0,49.05,48.82,48.84,196000.0,34.3285,34.3635,34.2023,34.2164,196000.0
2008-07-07 12:30:00,48.85,49.01,48.82,49.0,111100.0,34.2234,34.3355,34.2023,34.3285,111100.0
2008-07-07 12:35:00,49.0,49.02,48.97,48.99,82200.0,34.3285,34.3425,34.3074,34.3214,82200.0
2008-07-07 12:40:00,48.98,49.02,48.94,48.96,50800.0,34.3144,34.3425,34.2864,34.3004,50800.0
2008-07-07 12:45:00,48.96,49.06,48.95,48.95,91200.0,34.3004,34.3705,34.2934,34.2934,91200.0
2008-07-07 12:50:00,48.96,49.02,48.9,48.93,89300.0,34.3004,34.3425,34.2584,34.2794,89300.0
2008-07-07 12:55:00,48.92,48.95,48.85,48.88,133300.0,34.2724,34.2934,34.2234,34.2444,133300.0
2008-07-07 13:00:00,48.88,48.95,48.71,48.95,128500.0,34.2444,34.2934,34.1253,34.2934,128500.0
2008-07-07 13:05:00,48.96,49.04,48.91,49.0,138600.0,34.3004,34.3565,34.2654,34.3285,138600.0
2008-07-07 13:10:00,49.0,49.16,48.98,49.09,115800.0,34.3285,34.4405,34.3144,34.3915,115800.0
2008-07-07 13:15:00,49.09,49.13,49.02,49.06,67800.0,34.3915,34.4195,34.3425,34.3705,67800.0
2008-07-07 13:20:00,49.06,49.08,48.95,49.01,160800.0,34.3705,34.3845,34.2934,34.3355,160800.0
2008-07-07 13:25:00,49.02,49.06,48.97,49.0,132800.0,34.3425,34.3705,34.3074,34.3285,132800.0
2008-07-07 13:30:00,49.0,49.12,48.97,49.09,73800.0,34.3285,34.4125,34.3074,34.3915,73800.0
2008-07-07 13:35:00,49.1,49.1,48.97,48.98,50300.0,34.3985,34.3985,34.3074,34.3144,50300.0
2008-07-07 13:40:00,49.0,49.08,48.96,49.05,43100.0,34.3285,34.3845,34.3004,34.3635,43100.0
2008-07-07 13:45:00,49.06,49.16,49.04,49.09,67900.0,34.3705,34.4405,34.3565,34.3915,67900.0
2008-07-07 13:50:00,49.09,49.16,49.08,49.16,55700.0,34.3915,34.4405,34.3845,34.4405,55700.0
2008-07-07 13:55:00,49.16,49.19,49.02,49.03,75900.0,34.4405,34.4616,34.3425,34.3495,75900.0
2008-07-07 14:00:00,49.03,49.09,49.02,49.04,53200.0,34.3495,34.3915,34.3425,34.3565,53200.0
2008-07-07 14:05:00,49.04,49.09,48.96,49.03,57500.0,34.3565,34.3915,34.3004,34.3495,57500.0
2008-07-07 14:10:00,49.02,49.03,48.91,48.96,91400.0,34.3425,34.3495,34.2654,34.3004,91400.0
2008-07-07 14:15:00,48.95,48.95,48.84,48.87,59200.0,34.2934,34.2934,34.2164,34.2374,59200.0
2008-07-07 14:20:00,48.86,49.1,48.85,49.05,78000.0,34.2304,34.3985,34.2234,34.3635,78000.0
2008-07-07 14:25:00,49.07,49.13,49.02,49.04,50800.0,34.3775,34.4195,34.3425,34.3565,50800.0
2008-07-07 14:30:00,49.03,49.07,49.0,49.02,64000.0,34.3495,34.3775,34.3285,34.3425,64000.0
2008-07-07 14:35:00,49.02,49.02,48.92,48.95,26300.0,34.3425,34.3425,34.2724,34.2934,26300.0
2008-07-07 14:40:00,48.95,48.98,48.89,48.97,44400.0,34.2934,34.3144,34.2514,34.3074,44400.0
2008-07-07 14:45:00,48.98,48.98,48.85,48.98,48200.0,34.3144,34.3144,34.2234,34.3144,48200.0
2008-07-07 14:50:00,48.97,49.01,48.91,48.93,45500.0,34.3074,34.3355,34.2654,34.2794,45500.0
2008-07-07 14:55:00,48.93,48.97,48.86,48.95,30600.0,34.2794,34.3074,34.2304,34.2934,30600.0
2008-07-07 15:00:00,48.97,49.04,48.96,48.97,166500.0,34.3074,34.3565,34.3004,34.3074,166500.0
2008-07-07 15:05:00,48.97,49.01,48.91,48.96,59700.0,34.3074,34.3355,34.2654,34.3004,59700.0
2008-07-07 15:10:00,48.97,49.02,48.96,49.0,126100.0,34.3074,34.3425,34.3004,34.3285,126100.0
2008-07-07 15:15:00,49.0,49.19,48.97,49.15,160400.0,34.3285,34.4616,34.3074,34.4335,160400.0
2008-07-07 15:20:00,49.15,49.15,48.99,49.12,171600.0,34.4335,34.4335,34.3214,34.4125,171600.0
2008-07-07 15:25:00,49.12,49.26,49.05,49.25,184500.0,34.4125,34.5106,34.3635,34.5036,184500.0
2008-07-07 15:30:00,49.24,49.26,49.07,49.25,171900.0,34.4966,34.5106,34.3775,34.5036,171900.0
2008-07-07 15:35:00,49.23,49.28,49.17,49.28,170700.0,34.4896,34.5246,34.4475,34.5246,170700.0
2008-07-07 15:40:00,49.28,49.31,49.06,49.07,222700.0,34.5246,34.5456,34.3705,34.3775,222700.0
2008-07-07 15:45:00,49.07,49.26,49.03,49.11,182400.0,34.3775,34.5106,34.3495,34.4055,182400.0
2008-07-07 15:50:00,49.11,49.22,49.07,49.07,180100.0,34.4055,34.4826,34.3775,34.3775,180100.0
2008-07-07 15:55:00,49.08,49.13,48.96,48.98,202100.0,34.3845,34.4195,34.3004,34.3144,202100.0
2008-07-08 09:30:00,48.33,48.65,48.27,48.49,118900.0,33.8591,34.0832,33.817,33.9712,118900.0
2008-07-08 09:35:00,48.49,48.67,48.4,48.61,135600.0,33.9712,34.0973,33.9081,34.0552,135600.0
2008-07-08 09:40:00,48.61,48.79,48.48,48.5,127600.0,34.0552,34.1813,33.9641,33.9782,127600.0
2008-07-08 09:45:00,48.49,48.71,48.47,48.57,99300.0,33.9712,34.1253,33.9571,34.0272,99300.0
2008-07-08 09:50:00,48.59,48.59,48.28,48.34,93200.0,34.0412,34.0412,33.824,33.8661,93200.0
2008-07-08 09:55:00,48.31,48.35,48.23,48.28,80700.0,33.8451,33.8731,33.789,33.824,80700.0
2008-07-08 10:00:00,48.24,48.51,48.24,48.36,139700.0,33.796,33.9852,33.796,33.8801,139700.0
2008-07-08 10:05:00,48.37,48.58,48.37,48.48,89500.0,33.8871,34.0342,33.8871,33.9641,89500.0
2008-07-08 10:10:00,48.48,48.53,48.38,48.4,135500.0,33.9641,33.9992,33.8941,33.9081,135500.0
2008-07-08 10:15:00,48.38,48.51,48.35,48.4,106500.0,33.8941,33.9852,33.8731,33.9081,106500.0
2008-07-08 10:20:00,48.4,48.4,48.1,48.15,131300.0,33.9081,33.9081,33.6979,33.733,131300.0
2008-07-08 10:25:00,48.13,48.17,48.03,48.05,90800.0,33.7189,33.747,33.6489,33.6629,90800.0
2008-07-08 10:30:00,48.03,48.05,47.91,47.96,87100.0,33.6489,33.6629,33.5648,33.5998,87100.0
2008-07-08 10:35:00,47.96,47.97,47.68,47.72,149200.0,33.5998,33.6069,33.4037,33.4317,149200.0
2008-07-08 10:40:00,47.72,47.89,47.65,47.84,156600.0,33.4317,33.5508,33.3827,33.5158,156600.0
2008-07-08 10:45:00,47.83,48.06,47.83,48.04,170900.0,33.5088,33.6699,33.5088,33.6559,170900.0
2008-07-08 10:50:00,48.2,48.2,47.89,47.9,164300.0,33.768,33.768,33.5508,33.5578,164300.0
2008-07-08 10:55:00,47.89,47.97,47.79,47.95,147300.0,33.5508,33.6069,33.4807,33.5928,147300.0
2008-07-08 11:00:00,47.96,47.98,47.84,47.91,171800.0,33.5998,33.6139,33.5158,33.5648,171800.0
2008-07-08 11:05:00,47.91,47.97,47.83,47.89,115900.0,33.5648,33.6069,33.5088,33.5508,115900.0
2008-07-08 11:10:00,47.9,48.05,47.81,47.99,129000.0,33.5578,33.6629,33.4948,33.6209,129000.0
2008-07-08 11:15:00,47.99,48.15,47.98,48.09,83900.0,33.6209,33.733,33.6139,33.6909,83900.0
2008-07-08 11:20:00,48.11,48.18,48.05,48.13,78900.0,33.7049,33.754,33.6629,33.7189,78900.0
2008-07-08 11:25:00,48.12,48.12,48.0,48.08,57400.0,33.7119,33.7119,33.6279,33.6839,57400.0
2008-07-08 11:30:00,48.08,48.15,48.0,48.0,86400.0,33.6839,33.733,33.6279,33.6279,86400.0
2008-07-08 11:35:00,48.0,48.02,47.97,47.99,96200.0,33.6279,33.6419,33.6069,33.6209,96200.0
2008-07-08 11:40:00,47.99,48.01,47.92,48.0,102600.0,33.6209,33.6349,33.5718,33.6279,102600.0
2008-07-08 11:45:00,48.0,48.13,48.0,48.12,132400.0,33.6279,33.7189,33.6279,33.7119,132400.0
2008-07-08 11:50:00,48.1,48.14,47.94,47.96,95900.0,33.6979,33.726,33.5858,33.5998,95900.0
2008-07-08 11:55:00,47.95,47.97,47.92,47.97,45300.0,33.5928,33.6069,33.5718,33.6069,45300.0
2008-07-08 12:00:00,47.97,48.08,47.9,47.91,76800.0,33.6069,33.6839,33.5578,33.5648,76800.0
2008-07-08 12:05:00,47.91,48.05,47.89,47.89,136700.0,33.5648,33.6629,33.5508,33.5508,136700.0
2008-07-08 12:10:00,47.89,47.91,47.78,47.8,128000.0,33.5508,33.5648,33.4737,33.4878,128000.0
2008-07-08 12:15:00,47.8,47.83,47.71,47.72,82600.0,33.4878,33.5088,33.4247,33.4317,82600.0
2008-07-08 12:20:00,47.71,47.89,47.68,47.87,79900.0,33.4247,33.5508,33.4037,33.5368,79900.0
2008-07-08 12:25:00,47.86,48.1,47.86,48.09,73200.0,33.5298,33.6979,33.5298,33.6909,73200.0
2008-07-08 12:30:00,48.09,48.11,47.98,48.0,71700.0,33.6909,33.7049,33.6139,33.6279,71700.0
2008-07-08 12:35:00,47.99,47.99,47.9,47.91,82700.0,33.6209,33.6209,33.5578,33.5648,82700.0
2008-07-08 12:40:00,47.92,47.97,47.92,47.95,53200.0,33.5718,33.6069,33.5718,33.5928,53200.0
2008-07-08 12:45:00,47.95,48.05,47.91,47.97,71100.0,33.5928,33.6629,33.5648,33.6069,71100.0
2008-07-08 12:50:00,47.97,47.98,47.87,47.92,82000.0,33.6069,33.6139,33.5368,33.5718,82000.0
2008-07-08 12:55:00,47.91,48.04,47.91,47.97,82100.0,33.5648,33.6559,33.5648,33.6069,82100.0
2008-07-08 13:00:00,47.96,48.13,47.89,47.92,93200.0,33.5998,33.7189,33.5508,33.5718,93200.0
2008-07-08 13:05:00,47.93,47.95,47.81,47.81,109300.0,33.5788,33.5928,33.4948,33.4948,109300.0
2008-07-08 13:10:00,47.81,47.88,47.8,47.84,63100.0,33.4948,33.5438,33.4878,33.5158,63100.0
2008-07-08 13:15:00,47.84,47.85,47.66,47.76,65900.0,33.5158,33.5228,33.3897,33.4597,65900.0
2008-07-08 13:20:00,47.77,47.82,47.61,47.62,134400.0,33.4667,33.5018,33.3546,33.3616,134400.0
2008-07-08 13:25:00,47.61,47.81,47.61,47.75,54200.0,33.3546,33.4948,33.3546,33.4527,54200.0
2008-07-08 13:30:00,47.75,47.82,47.68,47.77,67500.0,33.4527,33.5018,33.4037,33.4667,67500.0
2008-07-08 13:35:00,47.75,47.78,47.66,47.67,73000.0,33.4527,33.4737,33.3897,33.3967,73000.0
2008-07-08 13:40:00,47.67,47.87,47.67,47.86,59200.0,33.3967,33.5368,33.3967,33.5298,59200.0
2008-07-08 13:45:00,47.86,47.93,47.78,47.79,71600.0,33.5298,33.5788,33.4737,33.4807,71600.0
2008-07-08 13:50:00,47.79,47.81,47.73,47.73,90500.0,33.4807,33.4948,33.4387,33.4387,90500.0
2008-07-08 13:55:00,47.74,47.85,47.74,47.76,47600.0,33.4457,33.5228,33.4457,33.4597,47600.0
2008-07-08 14:00:00,47.75,47.82,47.74,47.81,72200.0,33.4527,33.5018,33.4457,33.4948,72200.0
2008-07-08 14:05:00,47.79,47.86,47.77,47.79,65300.0,33.4807,33.5298,33.4667,33.4807,65300.0
2008-07-08 14:10:00,47.79,47.85,47.76,47.83,61500.0,33.4807,33.5228,33.4597,33.5088,61500.0
2008-07-08 14:15:00,47.82,47.83,47.73,47.8,31400.0,33.5018,33.5088,33.4387,33.4878,31400.0
2008-07-08 14:20:00,47.8,47.83,47.74,47.75,46200.0,33.4878,33.5088,33.4457,33.4527,46200.0
2008-07-08 14:25:00,47.75,47.78,47.71,47.74,54200.0,33.4527,33.4737,33.4247,33.4457,54200.0
2008-07-08 14:30:00,47.74,47.76,47.68,47.7,66300.0,33.4457,33.4597,33.4037,33.4177,66300.0
2008-07-08 14:35:00,47.7,47.8,47.7,47.74,119800.0,33.4177,33.4878,33.4177,33.4457,119800.0
2008-07-08 14:40:00,47.74,47.89,47.73,47.86,106600.0,33.4457,33.5508,33.4387,33.5298,106600.0
2008-07-08 14:45:00,47.86,47.94,47.86,47.86,75400.0,33.5298,33.5858,33.5298,33.5298,75400.0
2008-07-08 14:50:00,47.87,47.95,47.86,47.93,66400.0,33.5368,33.5928,33.5298,33.5788,66400.0
2008-07-08 14:55:00,47.94,48.01,47.87,48.0,111100.0,33.5858,33.6349,33.5368,33.6279,111100.0
2008-07-08 15:00:00,48.0,48.04,47.96,48.03,114900.0,33.6279,33.6559,33.5998,33.6489,114900.0
2008-07-08 15:05:00,48.02,48.1,47.99,48.07,210700.0,33.6419,33.6979,33.6209,33.6769,210700.0
2008-07-08 15:10:00,48.08,48.1,47.92,47.95,163900.0,33.6839,33.6979,33.5718,33.5928,163900.0
2008-07-08 15:15:00,47.94,48.04,47.91,48.02,130300.0,33.5858,33.6559,33.5648,33.6419,130300.0
2008-07-08 15:20:00,48.01,48.02,47.93,48.01,127700.0,33.6349,33.6419,33.5788,33.6349,127700.0
2008-07-08 15:25:00,48.01,48.02,47.96,48.01,141200.0,33.6349,33.6419,33.5998,33.6349,141200.0
2008-07-08 15:30:00,48.01,48.04,47.94,48.03,159900.0,33.6349,33.6559,33.5858,33.6489,159900.0
2008-07-08 15:35:00,48.04,48.08,47.91,48.01,178700.0,33.6559,33.6839,33.5648,33.6349,178700.0
2008-07-08 15:40:00,48.01,48.02,47.93,47.99,120200.0,33.6349,33.6419,33.5788,33.6209,120200.0
2008-07-08 15:45:00,47.99,48.04,47.95,47.98,199700.0,33.6209,33.6559,33.5928,33.6139,199700.0
2008-07-08 15:50:00,47.98,48.07,47.98,48.06,227600.0,33.6139,33.6769,33.6139,33.6699,227600.0
2008-07-08 15:55:00,48.06,48.13,48.03,48.03,212200.0,33.6699,33.7189,33.6489,33.6489,212200.0
2008-07-09 09:30:00,48.44,48.6,47.98,48.44,129000.0,33.9361,34.0482,33.6139,33.9361,129000.0
2008-07-09 09:35:00,48.49,48.69,48.41,48.6,139900.0,33.9712,34.1113,33.9151,34.0482,139900.0
2008-07-09 09:40:00,48.6,48.74,48.42,48.44,137900.0,34.0482,34.1463,33.9221,33.9361,137900.0
2008-07-09 09:45:00,48.43,48.65,48.43,48.64,94600.0,33.9291,34.0832,33.9291,34.0762,94600.0
2008-07-09 09:50:00,48.65,48.9,48.64,48.88,98000.0,34.0832,34.2584,34.0762,34.2444,98000.0
2008-07-09 09:55:00,48.88,48.96,48.63,48.74,154200.0,34.2444,34.3004,34.0692,34.1463,154200.0
2008-07-09 10:00:00,48.74,48.93,48.7,48.88,131800.0,34.1463,34.2794,34.1183,34.2444,131800.0
2008-07-09 10:05:00,48.89,48.89,48.71,48.8,107300.0,34.2514,34.2514,34.1253,34.1883,107300.0
2008-07-09 10:10:00,48.79,48.85,48.73,48.73,61300.0,34.1813,34.2234,34.1393,34.1393,61300.0
2008-07-09 10:15:00,48.73,48.77,48.64,48.68,97100.0,34.1393,34.1673,34.0762,34.1043,97100.0
2008-07-09 10:20:00,48.69,48.7,48.52,48.59,90100.0,34.1113,34.1183,33.9922,34.0412,90100.0
2008-07-09 10:25:00,48.61,48.81,48.6,48.78,70100.0,34.0552,34.1953,34.0482,34.1743,70100.0
2008-07-09 10:30:00,48.78,48.8,48.62,48.77,65100.0,34.1743,34.1883,34.0622,34.1673,65100.0
2008-07-09 10:35:00,48.74,48.8,48.59,48.75,114400.0,34.1463,34.1883,34.0412,34.1533,114400.0
2008-07-09 10:40:00,48.73,48.79,48.45,48.5,96600.0,34.1393,34.1813,33.9431,33.9782,96600.0
2008-07-09 10:45:00,48.5,48.59,48.5,48.55,117000.0,33.9782,34.0412,33.9782,34.0132,117000.0
2008-07-09 10:50:00,48.53,48.58,48.4,48.47,72000.0,33.9992,34.0342,33.9081,33.9571,72000.0
2008-07-09 10:55:00,48.48,48.63,48.48,48.6,92600.0,33.9641,34.0692,33.9641,34.0482,92600.0
2008-07-09 11:00:00,48.59,48.63,48.3,48.43,171200.0,34.0412,34.0692,33.838,33.9291,171200.0
2008-07-09 11:05:00,48.44,48.46,48.32,48.41,88200.0,33.9361,33.9501,33.8521,33.9151,88200.0
2008-07-09 11:10:00,48.4,48.62,48.38,48.54,75700.0,33.9081,34.0622,33.8941,34.0062,75700.0
2008-07-09 11:15:00,48.55,48.56,48.45,48.48,40900.0,34.0132,34.0202,33.9431,33.9641,40900.0
2008-07-09 11:20:00,48.47,48.49,48.25,48.28,59400.0,33.9571,33.9712,33.803,33.824,59400.0
2008-07-09 11:25:00,48.28,48.31,48.18,48.2,82300.0,33.824,33.8451,33.754,33.768,82300.0
2008-07-09 11:30:00,48.19,48.39,48.19,48.32,65400.0,33.761,33.9011,33.761,33.8521,65400.0
2008-07-09 11:35:00,48.32,48.34,48.16,48.19,85600.0,33.8521,33.8661,33.74,33.761,85600.0
2008-07-09 11:40:00,48.16,48.32,48.05,48.28,90700.0,33.74,33.8521,33.6629,33.824,90700.0
2008-07-09 11:45:00,48.28,48.44,48.26,48.43,44600.0,33.824,33.9361,33.81,33.9291,44600.0
2008-07-09 11:50:00,48.44,48.64,48.41,48.48,110000.0,33.9361,34.0762,33.9151,33.9641,110000.0
2008-07-09 11:55:00,48.49,48.52,48.38,48.49,79600.0,33.9712,33.9922,33.8941,33.9712,79600.0
2008-07-09 12:00:00,48.48,48.53,48.44,48.5,54500.0,33.9641,33.9992,33.9361,33.9782,54500.0
2008-07-09 12:05:00,48.5,48.53,48.46,48.51,58600.0,33.9782,33.9992,33.9501,33.9852,58600.0
2008-07-09 12:10:00,48.5,48.57,48.45,48.45,57800.0,33.9782,34.0272,33.9431,33.9431,57800.0
2008-07-09 12:15:00,48.45,48.59,48.43,48.44,92100.0,33.9431,34.0412,33.9291,33.9361,92100.0
2008-07-09 12:20:00,48.46,48.53,48.41,48.42,67700.0,33.9501,33.9992,33.9151,33.9221,67700.0
2008-07-09 12:25:00,48.42,48.54,48.42,48.52,43000.0,33.9221,34.0062,33.9221,33.9922,43000.0
2008-07-09 12:30:00,48.52,48.56,48.45,48.54,53600.0,33.9922,34.0202,33.9431,34.0062,53600.0
2008-07-09 12:35:00,48.54,48.56,48.44,48.45,63900.0,34.0062,34.0202,33.9361,33.9431,63900.0
2008-07-09 12:40:00,48.45,48.55,48.42,48.53,34500.0,33.9431,34.0132,33.9221,33.9992,34500.0
2008-07-09 12:45:00,48.53,48.55,48.43,48.44,88700.0,33.9992,34.0132,33.9291,33.9361,88700.0
2008-07-09 12:50:00,48.45,48.57,48.45,48.54,109700.0,33.9431,34.0272,33.9431,34.0062,109700.0
2008-07-09 12:55:00,48.53,48.56,48.47,48.49,45500.0,33.9992,34.0202,33.9571,33.9712,45500.0
2008-07-09 13:00:00,48.5,48.54,48.37,48.41,38500.0,33.9782,34.0062,33.8871,33.9151,38500.0
2008-07-09 13:05:00,48.41,48.41,48.3,48.37,78600.0,33.9151,33.9151,33.838,33.8871,78600.0
2008-07-09 13:10:00,48.36,48.37,48.31,48.34,55200.0,33.8801,33.8871,33.8451,33.8661,55200.0
2008-07-09 13:15:00,48.34,48.43,48.31,48.4,52700.0,33.8661,33.9291,33.8451,33.9081,52700.0
2008-07-09 13:20:00,48.41,48.47,48.4,48.41,35500.0,33.9151,33.9571,33.9081,33.9151,35500.0
2008-07-09 13:25:00,48.4,48.41,48.22,48.28,60300.0,33.9081,33.9151,33.782,33.824,60300.0
2008-07-09 13:30:00,48.28,48.35,48.22,48.29,42500.0,33.824,33.8731,33.782,33.831,42500.0
2008-07-09 13:35:00,48.28,48.3,48.2,48.21,50000.0,33.824,33.838,33.768,33.775,50000.0
2008-07-09 13:40:00,48.21,48.23,48.13,48.16,51700.0,33.775,33.789,33.7189,33.74,51700.0
2008-07-09 13:45:00,48.17,48.17,48.1,48.12,49500.0,33.747,33.747,33.6979,33.7119,49500.0
2008-07-09 13:50:00,48.12,48.12,48.01,48.04,87700.0,33.7119,33.7119,33.6349,33.6559,87700.0
2008-07-09 13:55:00,48.06,48.12,48.0,48.1,51500.0,33.6699,33.7119,33.6279,33.6979,51500.0
2008-07-09 14:00:00,48.09,48.12,48.0,48.11,80100.0,33.6909,33.7119,33.6279,33.7049,80100.0
2008-07-09 14:05:00,48.12,48.15,48.04,48.09,57900.0,33.7119,33.733,33.6559,33.6909,57900.0
2008-07-09 14:10:00,48.1,48.16,48.09,48.13,53900.0,33.6979,33.74,33.6909,33.7189,53900.0
2008-07-09 14:15:00,48.13,48.18,48.08,48.09,64300.0,33.7189,33.754,33.6839,33.6909,64300.0
2008-07-09 14:20:00,48.09,48.09,47.95,48.02,63200.0,33.6909,33.6909,33.5928,33.6419,63200.0
2008-07-09 14:25:00,48.03,48.05,47.99,48.03,33400.0,33.6489,33.6629,33.6209,33.6489,33400.0
2008-07-09 14:30:00,48.03,48.07,47.95,47.95,42300.0,33.6489,33.6769,33.5928,33.5928,42300.0
2008-07-09 14:35:00,47.95,47.95,47.78,47.78,47600.0,33.5928,33.5928,33.4737,33.4737,47600.0
2008-07-09 14:40:00,47.78,47.95,47.77,47.82,63500.0,33.4737,33.5928,33.4667,33.5018,63500.0
2008-07-09 14:45:00,47.82,47.98,47.81,47.87,45400.0,33.5018,33.6139,33.4948,33.5368,45400.0
2008-07-09 14:50:00,47.85,47.87,47.62,47.68,52400.0,33.5228,33.5368,33.3616,33.4037,52400.0
2008-07-09 14:55:00,47.67,47.84,47.66,47.77,55300.0,33.3967,33.5158,33.3897,33.4667,55300.0
2008-07-09 15:00:00,47.77,47.85,47.7,47.85,68000.0,33.4667,33.5228,33.4177,33.5228,68000.0
2008-07-09 15:05:00,47.85,47.89,47.7,47.7,67600.0,33.5228,33.5508,33.4177,33.4177,67600.0
2008-07-09 15:10:00,47.72,47.96,47.7,47.82,56900.0,33.4317,33.5998,33.4177,33.5018,56900.0
2008-07-09 15:15:00,47.82,47.92,47.73,47.84,61800.0,33.5018,33.5718,33.4387,33.5158,61800.0
2008-07-09 15:20:00,47.84,47.94,47.8,47.89,91100.0,33.5158,33.5858,33.4878,33.5508,91100.0
2008-07-09 15:25:00,47.89,47.93,47.74,47.76,81400.0,33.5508,33.5788,33.4457,33.4597,81400.0
2008-07-09 15:30:00,47.76,47.86,47.73,47.77,77500.0,33.4597,33.5298,33.4387,33.4667,77500.0
2008-07-09 15:35:00,47.76,47.83,47.68,47.69,98500.0,33.4597,33.5088,33.4037,33.4107,98500.0
2008-07-09 15:40:00,47.69,47.72,47.47,47.49,186700.0,33.4107,33.4317,33.2566,33.2706,186700.0
2008-07-09 15:45:00,47.49,47.65,47.47,47.52,159600.0,33.2706,33.3827,33.2566,33.2916,159600.0
2008-07-09 15:50:00,47.51,47.54,47.42,47.5,196600.0,33.2846,33.3056,33.2215,33.2776,196600.0
2008-07-09 15:55:00,47.5,47.63,47.47,47.53,282000.0,33.2776,33.3687,33.2566,33.2986,282000.0
2008-07-10 09:30:00,47.71,48.25,47.63,48.1,177700.0,33.4247,33.803,33.3687,33.6979,177700.0
2008-07-10 09:35:00,48.12,48.34,48.02,48.27,112000.0,33.7119,33.8661,33.6419,33.817,112000.0
2008-07-10 09:40:00,48.27,48.31,47.77,47.97,116800.0,33.817,33.8451,33.4667,33.6069,116800.0
2008-07-10 09:45:00,47.98,48.17,47.86,48.15,83200.0,33.6139,33.747,33.5298,33.733,83200.0
2008-07-10 09:50:00,48.11,48.29,47.97,48.27,80700.0,33.7049,33.831,33.6069,33.817,80700.0
2008-07-10 09:55:00,48.24,48.4,48.11,48.35,54300.0,33.796,33.9081,33.7049,33.8731,54300.0
2008-07-10 10:00:00,48.36,48.45,48.24,48.4,65000.0,33.8801,33.9431,33.796,33.9081,65000.0
2008-07-10 10:05:00,48.38,48.53,48.33,48.51,66500.0,33.8941,33.9992,33.8591,33.9852,66500.0
2008-07-10 10:10:00,48.5,48.75,48.46,48.61,125000.0,33.9782,34.1533,33.9501,34.0552,125000.0
2008-07-10 10:15:00,48.59,49.01,48.56,48.98,208000.0,34.0412,34.3355,34.0202,34.3144,208000.0
2008-07-10 10:20:00,48.97,48.98,48.69,48.75,76300.0,34.3074,34.3144,34.1113,34.1533,76300.0
2008-07-10 10:25:00,48.73,48.88,48.69,48.82,67200.0,34.1393,34.2444,34.1113,34.2023,67200.0
2008-07-10 10:30:00,48.81,49.1,48.75,49.08,93400.0,34.1953,34.3985,34.1533,34.3845,93400.0
2008-07-10 10:35:00,49.08,49.24,48.87,49.03,223400.0,34.3845,34.4966,34.2374,34.3495,223400.0
2008-07-10 10:40:00,49.02,49.28,48.98,49.08,83200.0,34.3425,34.5246,34.3144,34.3845,83200.0
2008-07-10 10:45:00,49.08,49.32,49.07,49.32,91900.0,34.3845,34.5526,34.3775,34.5526,91900.0
2008-07-10 10:50:00,49.31,49.32,49.09,49.22,91200.0,34.5456,34.5526,34.3915,34.4826,91200.0
2008-07-10 10:55:00,49.25,49.29,49.18,49.18,58900.0,34.5036,34.5316,34.4546,34.4546,58900.0
2008-07-10 11:00:00,49.17,49.28,49.03,49.24,98500.0,34.4475,34.5246,34.3495,34.4966,98500.0
2008-07-10 11:05:00,49.24,49.28,48.93,48.95,85900.0,34.4966,34.5246,34.2794,34.2934,85900.0
2008-07-10 11:10:00,48.95,49.08,48.93,48.97,56200.0,34.2934,34.3845,34.2794,34.3074,56200.0
2008-07-10 11:15:00,48.97,49.0,48.85,48.89,40900.0,34.3074,34.3285,34.2234,34.2514,40900.0
2008-07-10 11:20:00,48.89,49.01,48.88,49.0,47700.0,34.2514,34.3355,34.2444,34.3285,47700.0
2008-07-10 11:25:00,48.99,49.07,48.89,48.91,38000.0,34.3214,34.3775,34.2514,34.2654,38000.0
2008-07-10 11:30:00,48.9,49.23,48.89,49.2,67100.0,34.2584,34.4896,34.2514,34.4686,67100.0
2008-07-10 11:35:00,49.2,49.22,48.96,49.0,71600.0,34.4686,34.4826,34.3004,34.3285,71600.0
2008-07-10 11:40:00,49.0,49.12,48.96,48.99,47300.0,34.3285,34.4125,34.3004,34.3214,47300.0
2008-07-10 11:45:00,48.98,49.0,48.86,48.89,26500.0,34.3144,34.3285,34.2304,34.2514,26500.0
2008-07-10 11:50:00,48.9,48.95,48.84,48.85,85800.0,34.2584,34.2934,34.2164,34.2234,85800.0
2008-07-10 11:55:00,48.84,48.93,48.71,48.74,69700.0,34.2164,34.2794,34.1253,34.1463,69700.0
2008-07-10 12:00:00,48.75,49.04,48.75,48.88,41600.0,34.1533,34.3565,34.1533,34.2444,41600.0
2008-07-10 12:05:00,48.88,48.9,48.7,48.71,43300.0,34.2444,34.2584,34.1183,34.1253,43300.0
2008-07-10 12:10:00,48.71,48.77,48.63,48.64,47200.0,34.1253,34.1673,34.0692,34.0762,47200.0
2008-07-10 12:15:00,48.63,48.68,48.53,48.54,29600.0,34.0692,34.1043,33.9992,34.0062,29600.0
2008-07-10 12:20:00,48.55,48.72,48.49,48.7,43800.0,34.0132,34.1323,33.9712,34.1183,43800.0
2008-07-10 12:25:00,48.68,48.69,48.37,48.37,32700.0,34.1043,34.1113,33.8871,33.8871,32700.0
2008-07-10 12:30:00,48.36,48.39,48.28,48.37,39300.0,33.8801,33.9011,33.824,33.8871,39300.0
2008-07-10 12:35:00,48.38,48.47,48.34,48.42,29200.0,33.8941,33.9571,33.8661,33.9221,29200.0
2008-07-10 12:40:00,48.42,48.6,48.4,48.56,37100.0,33.9221,34.0482,33.9081,34.0202,37100.0
2008-07-10 12:45:00,48.59,48.6,48.34,48.38,21400.0,34.0412,34.0482,33.8661,33.8941,21400.0
2008-07-10 12:50:00,48.37,48.41,48.28,48.39,37400.0,33.8871,33.9151,33.824,33.9011,37400.0
2008-07-10 12:55:00,48.38,48.46,48.36,48.39,30700.0,33.8941,33.9501,33.8801,33.9011,30700.0
2008-07-10 13:00:00,48.37,48.56,48.36,48.56,31300.0,33.8871,34.0202,33.8801,34.0202,31300.0
2008-07-10 13:05:00,48.56,48.61,48.49,48.55,43200.0,34.0202,34.0552,33.9712,34.0132,43200.0
2008-07-10 13:10:00,48.55,48.66,48.54,48.64,54500.0,34.0132,34.0903,34.0062,34.0762,54500.0
2008-07-10 13:15:00,48.64,48.77,48.58,48.72,54700.0,34.0762,34.1673,34.0342,34.1323,54700.0
2008-07-10 13:20:00,48.73,48.91,48.73,48.77,48300.0,34.1393,34.2654,34.1393,34.1673,48300.0
2008-07-10 13:25:00,48.77,48.87,48.7,48.81,45300.0,34.1673,34.2374,34.1183,34.1953,45300.0
2008-07-10 13:30:00,48.8,48.87,48.76,48.85,50400.0,34.1883,34.2374,34.1603,34.2234,50400.0
2008-07-10 13:35:00,48.84,48.9,48.8,48.81,57800.0,34.2164,34.2584,34.1883,34.1953,57800.0
2008-07-10 13:40:00,48.81,48.83,48.59,48.65,36200.0,34.1953,34.2094,34.0412,34.0832,36200.0
2008-07-10 13:45:00,48.64,48.68,48.61,48.68,34500.0,34.0762,34.1043,34.0552,34.1043,34500.0
2008-07-10 13:50:00,48.69,48.9,48.67,48.88,34900.0,34.1113,34.2584,34.0973,34.2444,34900.0
2008-07-10 13:55:00,48.88,48.96,48.81,48.83,43700.0,34.2444,34.3004,34.1953,34.2094,43700.0
2008-07-10 14:00:00,48.83,48.89,48.74,48.78,39600.0,34.2094,34.2514,34.1463,34.1743,39600.0
2008-07-10 14:05:00,48.8,48.9,48.77,48.87,24700.0,34.1883,34.2584,34.1673,34.2374,24700.0
2008-07-10 14:10:00,48.87,48.92,48.72,48.75,45500.0,34.2374,34.2724,34.1323,34.1533,45500.0
2008-07-10 14:15:00,48.75,48.84,48.75,48.84,36600.0,34.1533,34.2164,34.1533,34.2164,36600.0
2008-07-10 14:20:00,48.85,48.88,48.76,48.78,42600.0,34.2234,34.2444,34.1603,34.1743,42600.0
2008-07-10 14:25:00,48.78,48.79,48.58,48.76,107900.0,34.1743,34.1813,34.0342,34.1603,107900.0
2008-07-10 14:30:00,48.77,48.81,48.63,48.68,113600.0,34.1673,34.1953,34.0692,34.1043,113600.0
2008-07-10 14:35:00,48.69,48.81,48.58,48.66,64100.0,34.1113,34.1953,34.0342,34.0903,64100.0
2008-07-10 14:40:00,48.69,48.81,48.52,48.52,56100.0,34.1113,34.1953,33.9922,33.9922,56100.0
2008-07-10 14:45:00,48.53,48.68,48.46,48.63,80900.0,33.9992,34.1043,33.9501,34.0692,80900.0
2008-07-10 14:50:00,48.65,48.69,48.46,48.53,59800.0,34.0832,34.1113,33.9501,33.9992,59800.0
2008-07-10 14:55:00,48.51,48.66,48.47,48.51,69900.0,33.9852,34.0903,33.9571,33.9852,69900.0
2008-07-10 15:00:00,48.51,48.67,48.46,48.62,112100.0,33.9852,34.0973,33.9501,34.0622,112100.0
2008-07-10 15:05:00,48.61,48.8,48.6,48.75,137500.0,34.0552,34.1883,34.0482,34.1533,137500.0
2008-07-10 15:10:00,48.76,48.88,48.72,48.87,138600.0,34.1603,34.2444,34.1323,34.2374,138600.0
2008-07-10 15:15:00,48.86,48.91,48.77,48.81,140600.0,34.2304,34.2654,34.1673,34.1953,140600.0
2008-07-10 15:20:00,48.84,48.95,48.78,48.91,185100.0,34.2164,34.2934,34.1743,34.2654,185100.0
2008-07-10 15:25:00,48.92,49.03,48.89,48.94,191900.0,34.2724,34.3495,34.2514,34.2864,191900.0
2008-07-10 15:30:00,48.95,49.02,48.81,48.85,129500.0,34.2934,34.3425,34.1953,34.2234,129500.0
2008-07-10 15:35:00,48.85,48.87,48.66,48.86,169400.0,34.2234,34.2374,34.0903,34.2304,169400.0
2008-07-10 15:40:00,48.87,49.19,48.84,49.12,292300.0,34.2374,34.4616,34.2164,34.4125,292300.0
2008-07-10 15:45:00,49.12,49.17,49.02,49.15,217000.0,34.4125,34.4475,34.3425,34.4335,217000.0
2008-07-10 15:50:00,49.15,49.24,48.99,49.1,263600.0,34.4335,34.4966,34.3214,34.3985,263600.0
2008-07-10 15:55:00,49.1,49.33,49.08,49.24,363700.0,34.3985,34.5596,34.3845,34.4966,363700.0
2008-07-11 09:30:00,50.41,51.0,50.3,50.96,347700.0,35.3163,35.7296,35.2392,35.7016,347700.0
2008-07-11 09:35:00,50.96,51.48,50.93,51.1,313400.0,35.7016,36.0659,35.6806,35.7997,313400.0
2008-07-11 09:40:00,51.11,51.25,50.8,50.83,235700.0,35.8067,35.9048,35.5895,35.6105,235700.0
2008-07-11 09:45:00,50.84,50.97,50.64,50.79,149500.0,35.6175,35.7086,35.4774,35.5825,149500.0
2008-07-11 09:50:00,50.79,50.83,50.5,50.5,204700.0,35.5825,35.6105,35.3793,35.3793,204700.0
2008-07-11 09:55:00,50.51,50.86,50.46,50.62,158100.0,35.3863,35.6315,35.3513,35.4634,158100.0
2008-07-11 10:00:00,50.63,50.66,50.35,50.43,113000.0,35.4704,35.4914,35.2742,35.3303,113000.0
2008-07-11 10:05:00,50.42,50.55,50.22,50.39,110700.0,35.3233,35.4144,35.1832,35.3023,110700.0
2008-07-11 10:10:00,50.43,50.6,50.37,50.43,84300.0,35.3303,35.4494,35.2882,35.3303,84300.0
2008-07-11 10:15:00,50.44,50.74,50.44,50.69,71800.0,35.3373,35.5475,35.3373,35.5124,71800.0
2008-07-11 10:20:00,50.69,50.78,50.65,50.72,36800.0,35.5124,35.5755,35.4844,35.5334,36800.0
2008-07-11 10:25:00,50.73,50.84,50.68,50.8,159300.0,35.5405,35.6175,35.5054,35.5895,159300.0
2008-07-11 10:30:00,50.78,50.89,50.65,50.82,98000.0,35.5755,35.6525,35.4844,35.6035,98000.0
2008-07-11 10:35:00,50.83,51.0,50.8,50.92,81900.0,35.6105,35.7296,35.5895,35.6736,81900.0
2008-07-11 10:40:00,50.92,51.09,50.91,51.09,43500.0,35.6736,35.7927,35.6666,35.7927,43500.0
2008-07-11 10:45:00,51.07,51.17,51.01,51.08,68200.0,35.7787,35.8487,35.7366,35.7857,68200.0
2008-07-11 10:50:00,51.09,51.19,50.94,51.04,107900.0,35.7927,35.8627,35.6876,35.7576,107900.0
2008-07-11 10:55:00,51.03,51.09,50.91,50.93,60900.0,35.7506,35.7927,35.6666,35.6806,60900.0
2008-07-11 11:00:00,50.94,51.08,50.91,51.01,59600.0,35.6876,35.7857,35.6666,35.7366,59600.0
2008-07-11 11:05:00,51.01,51.1,51.0,51.03,68600.0,35.7366,35.7997,35.7296,35.7506,68600.0
2008-07-11 11:10:00,51.03,51.06,50.99,51.0,57300.0,35.7506,35.7716,35.7226,35.7296,57300.0
2008-07-11 11:15:00,50.99,51.05,50.98,51.01,53100.0,35.7226,35.7646,35.7156,35.7366,53100.0
2008-07-11 11:20:00,51.02,51.02,50.7,50.7,87000.0,35.7436,35.7436,35.5194,35.5194,87000.0
2008-07-11 11:25:00,50.71,50.71,50.49,50.55,100800.0,35.5264,35.5264,35.3723,35.4144,100800.0
2008-07-11 11:30:00,50.56,50.6,50.45,50.45,96400.0,35.4214,35.4494,35.3443,35.3443,96400.0
2008-07-11 11:35:00,50.44,50.5,50.28,50.31,99900.0,35.3373,35.3793,35.2252,35.2462,99900.0
2008-07-11 11:40:00,50.32,50.32,50.22,50.29,80100.0,35.2532,35.2532,35.1832,35.2322,80100.0
2008-07-11 11:45:00,50.27,50.5,50.17,50.45,79900.0,35.2182,35.3793,35.1481,35.3443,79900.0
2008-07-11 11:50:00,50.46,50.69,50.46,50.66,75400.0,35.3513,35.5124,35.3513,35.4914,75400.0
2008-07-11 11:55:00,50.68,50.76,50.57,50.68,93400.0,35.5054,35.5615,35.4284,35.5054,93400.0
2008-07-11 12:00:00,50.69,50.81,50.59,50.81,118100.0,35.5124,35.5965,35.4424,35.5965,118100.0
2008-07-11 12:05:00,50.8,50.88,50.79,50.85,61500.0,35.5895,35.6455,35.5825,35.6245,61500.0
2008-07-11 12:10:00,50.86,51.04,50.84,50.93,63000.0,35.6315,35.7576,35.6175,35.6806,63000.0
2008-07-11 12:15:00,50.93,51.02,50.8,50.85,59500.0,35.6806,35.7436,35.5895,35.6245,59500.0
2008-07-11 12:20:00,50.85,50.91,50.85,50.85,43400.0,35.6245,35.6666,35.6245,35.6245,43400.0
2008-07-11 12:25:00,50.86,50.86,50.71,50.81,79700.0,35.6315,35.6315,35.5264,35.5965,79700.0
2008-07-11 12:30:00,50.81,50.94,50.79,50.85,85500.0,35.5965,35.6876,35.5825,35.6245,85500.0
2008-07-11 12:35:00,50.86,51.05,50.84,50.92,88800.0,35.6315,35.7646,35.6175,35.6736,88800.0
2008-07-11 12:40:00,50.91,51.01,50.9,50.96,50600.0,35.6666,35.7366,35.6596,35.7016,50600.0
2008-07-11 12:45:00,50.97,50.97,50.78,50.8,58000.0,35.7086,35.7086,35.5755,35.5895,58000.0
2008-07-11 12:50:00,50.81,50.93,50.72,50.79,53400.0,35.5965,35.6806,35.5334,35.5825,53400.0
2008-07-11 12:55:00,50.77,51.1,50.77,50.84,64300.0,35.5685,35.7997,35.5685,35.6175,64300.0
2008-07-11 13:00:00,50.84,50.84,50.69,50.82,81900.0,35.6175,35.6175,35.5124,35.6035,81900.0
2008-07-11 13:05:00,50.83,50.88,50.78,50.8,35900.0,35.6105,35.6455,35.5755,35.5895,35900.0
2008-07-11 13:10:00,50.77,50.85,50.72,50.8,46400.0,35.5685,35.6245,35.5334,35.5895,46400.0
2008-07-11 13:15:00,50.8,50.94,50.75,50.93,69900.0,35.5895,35.6876,35.5545,35.6806,69900.0
2008-07-11 13:20:00,50.93,51.01,50.85,51.01,60400.0,35.6806,35.7366,35.6245,35.7366,60400.0
2008-07-11 13:25:00,51.02,51.05,50.94,50.98,62300.0,35.7436,35.7646,35.6876,35.7156,62300.0
2008-07-11 13:30:00,50.98,51.06,50.93,51.03,44500.0,35.7156,35.7716,35.6806,35.7506,44500.0
2008-07-11 13:35:00,51.03,51.11,51.0,51.1,51700.0,35.7506,35.8067,35.7296,35.7997,51700.0
2008-07-11 13:40:00,51.12,51.19,51.0,51.07,59500.0,35.8137,35.8627,35.7296,35.7787,59500.0
2008-07-11 13:45:00,51.07,51.22,51.04,51.1,62100.0,35.7787,35.8837,35.7576,35.7997,62100.0
2008-07-11 13:50:00,51.1,51.16,51.07,51.1,60000.0,35.7997,35.8417,35.7787,35.7997,60000.0
2008-07-11 13:55:00,51.1,51.32,51.1,51.3,122600.0,35.7997,35.9538,35.7997,35.9398,122600.0
2008-07-11 14:00:00,51.29,51.38,51.24,51.34,74700.0,35.9328,35.9958,35.8978,35.9678,74700.0
2008-07-11 14:05:00,51.33,51.39,51.08,51.1,70500.0,35.9608,36.0028,35.7857,35.7997,70500.0
2008-07-11 14:10:00,51.07,51.2,51.03,51.12,75200.0,35.7787,35.8697,35.7506,35.8137,75200.0
2008-07-11 14:15:00,51.12,51.23,51.08,51.2,89200.0,35.8137,35.8907,35.7857,35.8697,89200.0
2008-07-11 14:20:00,51.19,51.23,51.06,51.15,96300.0,35.8627,35.8907,35.7716,35.8347,96300.0
2008-07-11 14:25:00,51.15,51.25,51.13,51.15,62400.0,35.8347,35.9048,35.8207,35.8347,62400.0
2008-07-11 14:30:00,51.15,51.17,51.05,51.05,151600.0,35.8347,35.8487,35.7646,35.7646,151600.0
2008-07-11 14:35:00,51.05,51.2,51.01,51.17,45000.0,35.7646,35.8697,35.7366,35.8487,45000.0
2008-07-11 14:40:00,51.15,51.2,51.08,51.19,41400.0,35.8347,35.8697,35.7857,35.8627,41400.0
2008-07-11 14:45:00,51.2,51.29,51.13,51.29,95000.0,35.8697,35.9328,35.8207,35.9328,95000.0
2008-07-11 14:50:00,51.29,51.39,51.12,51.2,127900.0,35.9328,36.0028,35.8137,35.8697,127900.0
2008-07-11 14:55:00,51.22,51.41,51.12,51.39,116500.0,35.8837,36.0169,35.8137,36.0028,116500.0
2008-07-11 15:00:00,51.39,51.65,51.27,51.58,204800.0,36.0028,36.185,35.9188,36.1359,204800.0
2008-07-11 15:05:00,51.57,51.58,51.16,51.33,158700.0,36.1289,36.1359,35.8417,35.9608,158700.0
2008-07-11 15:10:00,51.33,51.39,50.97,51.01,149100.0,35.9608,36.0028,35.7086,35.7366,149100.0
2008-07-11 15:15:00,51.01,51.18,50.99,51.1,134100.0,35.7366,35.8557,35.7226,35.7997,134100.0
2008-07-11 15:20:00,51.08,51.19,51.0,51.05,140900.0,35.7857,35.8627,35.7296,35.7646,140900.0
2008-07-11 15:25:00,51.06,51.17,51.0,51.09,117100.0,35.7716,35.8487,35.7296,35.7927,117100.0
2008-07-11 15:30:00,51.11,51.16,50.93,50.96,127100.0,35.8067,35.8417,35.6806,35.7016,127100.0
2008-07-11 15:35:00,50.97,51.05,50.93,51.0,124600.0,35.7086,35.7646,35.6806,35.7296,124600.0
2008-07-11 15:40:00,51.01,51.31,51.0,51.28,278500.0,35.7366,35.9468,35.7296,35.9258,278500.0
2008-07-11 15:45:00,51.27,51.49,51.25,51.38,282600.0,35.9188,36.0729,35.9048,35.9958,282600.0
2008-07-11 15:50:00,51.4,51.49,51.25,51.33,245200.0,36.0098,36.0729,35.9048,35.9608,245200.0
2008-07-11 15:55:00,51.33,51.47,51.27,51.32,243900.0,35.9608,36.0589,35.9188,35.9538,243900.0
2008-07-14 09:30:00,51.72,51.72,51.09,51.26,117500.0,36.234,36.234,35.7927,35.9118,117500.0
2008-07-14 09:35:00,51.27,51.29,50.8,50.92,116800.0,35.9188,35.9328,35.5895,35.6736,116800.0
2008-07-14 09:40:00,50.9,50.97,50.71,50.9,156100.0,35.6596,35.7086,35.5264,35.6596,156100.0
2008-07-14 09:45:00,50.88,51.36,50.87,51.1,127400.0,35.6455,35.9818,35.6385,35.7997,127400.0
2008-07-14 09:50:00,51.1,51.55,51.1,51.38,133600.0,35.7997,36.1149,35.7997,35.9958,133600.0
2008-07-14 09:55:00,51.39,51.61,51.36,51.36,144300.0,36.0028,36.157,35.9818,35.9818,144300.0
2008-07-14 10:00:00,51.36,51.68,51.35,51.66,138100.0,35.9818,36.206,35.9748,36.192,138100.0
2008-07-14 10:05:00,51.64,51.87,51.56,51.85,181200.0,36.178,36.3391,36.1219,36.3251,181200.0
2008-07-14 10:10:00,51.85,51.98,51.81,51.88,98200.0,36.3251,36.4162,36.2971,36.3461,98200.0
2008-07-14 10:15:00,51.88,51.95,51.81,51.95,80500.0,36.3461,36.3952,36.2971,36.3952,80500.0
2008-07-14 10:20:00,51.94,52.19,51.92,52.18,117700.0,36.3882,36.5633,36.3741,36.5563,117700.0
2008-07-14 10:25:00,52.18,52.19,52.0,52.07,119300.0,36.5563,36.5633,36.4302,36.4792,119300.0
2008-07-14 10:30:00,52.07,52.09,51.97,52.04,76600.0,36.4792,36.4932,36.4092,36.4582,76600.0
2008-07-14 10:35:00,52.06,52.13,51.96,52.04,200400.0,36.4722,36.5213,36.4022,36.4582,200400.0
2008-07-14 10:40:00,52.03,52.18,52.01,52.12,128700.0,36.4512,36.5563,36.4372,36.5143,128700.0
2008-07-14 10:45:00,52.12,52.21,51.99,52.13,90000.0,36.5143,36.5773,36.4232,36.5213,90000.0
2008-07-14 10:50:00,52.13,52.18,51.9,52.03,101500.0,36.5213,36.5563,36.3601,36.4512,101500.0
2008-07-14 10:55:00,52.04,52.06,51.73,51.78,94700.0,36.4582,36.4722,36.241,36.2761,94700.0
2008-07-14 11:00:00,51.78,51.83,51.73,51.81,92700.0,36.2761,36.3111,36.241,36.2971,92700.0
2008-07-14 11:05:00,51.8,51.8,51.73,51.75,69300.0,36.2901,36.2901,36.241,36.255,69300.0
2008-07-14 11:10:00,51.75,51.79,51.63,51.76,99800.0,36.255,36.2831,36.171,36.2621,99800.0
2008-07-14 11:15:00,51.75,51.99,51.73,51.79,103400.0,36.255,36.4232,36.241,36.2831,103400.0
2008-07-14 11:20:00,51.77,51.79,51.67,51.67,66200.0,36.2691,36.2831,36.199,36.199,66200.0
2008-07-14 11:25:00,51.66,51.73,51.59,51.62,88100.0,36.192,36.241,36.143,36.164,88100.0
2008-07-14 11:30:00,51.64,51.66,51.58,51.61,95600.0,36.178,36.192,36.1359,36.157,95600.0
2008-07-14 11:35:00,51.61,51.61,51.43,51.45,84400.0,36.157,36.157,36.0309,36.0449,84400.0
2008-07-14 11:40:00,51.45,51.65,51.45,51.63,58900.0,36.0449,36.185,36.0449,36.171,58900.0
2008-07-14 11:45:00,51.6,51.61,51.45,51.61,58900.0,36.15,36.157,36.0449,36.157,58900.0
2008-07-14 11:50:00,51.61,51.63,51.47,51.49,52300.0,36.157,36.171,36.0589,36.0729,52300.0
2008-07-14 11:55:00,51.49,51.55,51.34,51.53,103000.0,36.0729,36.1149,35.9678,36.1009,103000.0
2008-07-14 12:00:00,51.52,51.61,51.5,51.5,50200.0,36.0939,36.157,36.0799,36.0799,50200.0
2008-07-14 12:05:00,51.5,51.58,51.4,51.55,74200.0,36.0799,36.1359,36.0098,36.1149,74200.0
2008-07-14 12:10:00,51.56,51.57,51.38,51.45,42600.0,36.1219,36.1289,35.9958,36.0449,42600.0
2008-07-14 12:15:00,51.44,51.6,51.43,51.59,80500.0,36.0379,36.15,36.0309,36.143,80500.0
2008-07-14 12:20:00,51.57,51.6,51.49,51.55,55800.0,36.1289,36.15,36.0729,36.1149,55800.0
2008-07-14 12:25:00,51.56,51.58,51.48,51.54,61600.0,36.1219,36.1359,36.0659,36.1079,61600.0
2008-07-14 12:30:00,51.54,51.56,51.4,51.48,76700.0,36.1079,36.1219,36.0098,36.0659,76700.0
2008-07-14 12:35:00,51.48,51.5,51.34,51.39,106600.0,36.0659,36.0799,35.9678,36.0028,106600.0
2008-07-14 12:40:00,51.38,51.48,51.38,51.41,33400.0,35.9958,36.0659,35.9958,36.0169,33400.0
2008-07-14 12:45:00,51.42,51.48,51.39,51.43,39200.0,36.0239,36.0659,36.0028,36.0309,39200.0
2008-07-14 12:50:00,51.43,51.53,51.41,51.43,78100.0,36.0309,36.1009,36.0169,36.0309,78100.0
2008-07-14 12:55:00,51.43,51.52,51.4,51.51,66200.0,36.0309,36.0939,36.0098,36.0869,66200.0
2008-07-14 13:00:00,51.51,51.58,51.42,51.54,70500.0,36.0869,36.1359,36.0239,36.1079,70500.0
2008-07-14 13:05:00,51.56,51.6,51.52,51.57,56300.0,36.1219,36.15,36.0939,36.1289,56300.0
2008-07-14 13:10:00,51.56,51.68,51.56,51.63,66700.0,36.1219,36.206,36.1219,36.171,66700.0
2008-07-14 13:15:00,51.64,51.69,51.59,51.61,43500.0,36.178,36.213,36.143,36.157,43500.0
2008-07-14 13:20:00,51.6,51.68,51.59,51.63,31700.0,36.15,36.206,36.143,36.171,31700.0
2008-07-14 13:25:00,51.61,51.71,51.61,51.7,49100.0,36.157,36.227,36.157,36.22,49100.0
2008-07-14 13:30:00,51.69,51.75,51.67,51.69,47300.0,36.213,36.255,36.199,36.213,47300.0
2008-07-14 13:35:00,51.69,51.75,51.67,51.74,42800.0,36.213,36.255,36.199,36.248,42800.0
2008-07-14 13:40:00,51.75,51.77,51.67,51.75,53000.0,36.255,36.2691,36.199,36.255,53000.0
2008-07-14 13:45:00,51.75,51.87,51.72,51.81,117600.0,36.255,36.3391,36.234,36.2971,117600.0
2008-07-14 13:50:00,51.79,51.86,51.79,51.83,77900.0,36.2831,36.3321,36.2831,36.3111,77900.0
2008-07-14 13:55:00,51.81,51.94,51.81,51.93,82100.0,36.2971,36.3882,36.2971,36.3812,82100.0
2008-07-14 14:00:00,51.93,51.94,51.82,51.91,33000.0,36.3812,36.3882,36.3041,36.3671,33000.0
2008-07-14 14:05:00,51.91,51.97,51.88,51.91,67700.0,36.3671,36.4092,36.3461,36.3671,67700.0
2008-07-14 14:10:00,51.91,51.94,51.87,51.87,64000.0,36.3671,36.3882,36.3391,36.3391,64000.0
2008-07-14 14:15:00,51.87,51.95,51.85,51.89,57900.0,36.3391,36.3952,36.3251,36.3531,57900.0
2008-07-14 14:20:00,51.88,51.98,51.88,51.98,121600.0,36.3461,36.4162,36.3461,36.4162,121600.0
2008-07-14 14:25:00,51.97,52.06,51.94,52.02,100300.0,36.4092,36.4722,36.3882,36.4442,100300.0
2008-07-14 14:30:00,52.01,52.06,51.93,52.0,46900.0,36.4372,36.4722,36.3812,36.4302,46900.0
2008-07-14 14:35:00,52.0,52.09,51.99,52.05,52700.0,36.4302,36.4932,36.4232,36.4652,52700.0
2008-07-14 14:40:00,52.05,52.1,52.0,52.09,43000.0,36.4652,36.5003,36.4302,36.4932,43000.0
2008-07-14 14:45:00,52.07,52.1,51.95,51.97,50100.0,36.4792,36.5003,36.3952,36.4092,50100.0
2008-07-14 14:50:00,51.95,52.0,51.91,51.92,39000.0,36.3952,36.4302,36.3671,36.3741,39000.0
2008-07-14 14:55:00,51.91,52.03,51.91,52.02,34600.0,36.3671,36.4512,36.3671,36.4442,34600.0
2008-07-14 15:00:00,52.0,52.02,51.95,51.96,37400.0,36.4302,36.4442,36.3952,36.4022,37400.0
2008-07-14 15:05:00,51.96,51.97,51.83,51.94,70800.0,36.4022,36.4092,36.3111,36.3882,70800.0
2008-07-14 15:10:00,51.93,52.06,51.9,52.0,59300.0,36.3812,36.4722,36.3601,36.4302,59300.0
2008-07-14 15:15:00,52.0,52.04,51.97,51.99,50000.0,36.4302,36.4582,36.4092,36.4232,50000.0
2008-07-14 15:20:00,52.0,52.19,51.9,52.02,118600.0,36.4302,36.5633,36.3601,36.4442,118600.0
2008-07-14 15:25:00,52.04,52.17,52.02,52.16,115900.0,36.4582,36.5493,36.4442,36.5423,115900.0
2008-07-14 15:30:00,52.16,52.3,52.14,52.21,127300.0,36.5423,36.6404,36.5283,36.5773,127300.0
2008-07-14 15:35:00,52.2,52.26,52.02,52.1,200700.0,36.5703,36.6123,36.4442,36.5003,200700.0
2008-07-14 15:40:00,52.1,52.11,51.98,52.03,194800.0,36.5003,36.5073,36.4162,36.4512,194800.0
2008-07-14 15:45:00,52.03,52.14,51.98,52.05,142200.0,36.4512,36.5283,36.4162,36.4652,142200.0
2008-07-14 15:50:00,52.04,52.07,51.85,51.88,177200.0,36.4582,36.4792,36.3251,36.3461,177200.0
2008-07-14 15:55:00,51.87,52.02,51.87,51.99,195500.0,36.3391,36.4442,36.3391,36.4232,195500.0
2008-07-15 09:30:00,52.48,52.85,51.52,52.65,247400.0,36.7665,37.0257,36.0939,36.8856,247400.0
2008-07-15 09:35:00,52.65,53.19,52.6,52.9,379300.0,36.8856,37.2639,36.8505,37.0607,379300.0
2008-07-15 09:40:00,52.88,52.92,52.73,52.83,177600.0,37.0467,37.0747,36.9416,37.0117,177600.0
2008-07-15 09:45:00,52.83,52.94,52.74,52.81,308300.0,37.0117,37.0887,36.9486,36.9977,308300.0
2008-07-15 09:50:00,52.82,52.9,52.74,52.8,204300.0,37.0047,37.0607,36.9486,36.9907,204300.0
2008-07-15 09:55:00,52.8,52.92,52.71,52.79,330800.0,36.9907,37.0747,36.9276,36.9837,330800.0
2008-07-15 10:00:00,52.79,53.17,52.6,53.15,280300.0,36.9837,37.2499,36.8505,37.2359,280300.0
2008-07-15 10:05:00,53.15,53.25,53.03,53.19,248100.0,37.2359,37.3059,37.1518,37.2639,248100.0
2008-07-15 10:10:00,53.22,53.23,52.94,53.02,253900.0,37.2849,37.2919,37.0887,37.1448,253900.0
2008-07-15 10:15:00,53.02,53.05,52.85,52.96,204800.0,37.1448,37.1658,37.0257,37.1028,204800.0
2008-07-15 10:20:00,52.93,52.93,52.79,52.86,170900.0,37.0817,37.0817,36.9837,37.0327,170900.0
2008-07-15 10:25:00,52.86,52.91,52.8,52.86,177300.0,37.0327,37.0677,36.9907,37.0327,177300.0
2008-07-15 10:30:00,52.86,52.91,52.75,52.8,349800.0,37.0327,37.0677,36.9556,36.9907,349800.0
2008-07-15 10:35:00,52.79,52.85,52.56,52.58,220100.0,36.9837,37.0257,36.8225,36.8365,220100.0
2008-07-15 10:40:00,52.58,52.59,52.36,52.43,154700.0,36.8365,36.8435,36.6824,36.7314,154700.0
2008-07-15 10:45:00,52.43,52.61,52.4,52.51,159900.0,36.7314,36.8575,36.7104,36.7875,159900.0
2008-07-15 10:50:00,52.5,52.57,52.22,52.25,166200.0,36.7805,36.8295,36.5843,36.6053,166200.0
2008-07-15 10:55:00,52.26,52.53,52.24,52.44,130400.0,36.6123,36.8015,36.5983,36.7384,130400.0
2008-07-15 11:00:00,52.43,52.48,51.9,51.92,172700.0,36.7314,36.7665,36.3601,36.3741,172700.0
2008-07-15 11:05:00,51.91,52.0,51.59,51.68,211600.0,36.3671,36.4302,36.143,36.206,211600.0
2008-07-15 11:10:00,51.69,51.71,51.26,51.48,241400.0,36.213,36.227,35.9118,36.0659,241400.0
2008-07-15 11:15:00,51.48,51.56,51.3,51.42,161000.0,36.0659,36.1219,35.9398,36.0239,161000.0
2008-07-15 11:20:00,51.41,51.5,51.0,51.02,263000.0,36.0169,36.0799,35.7296,35.7436,263000.0
2008-07-15 11:25:00,51.02,51.1,50.75,51.1,135500.0,35.7436,35.7997,35.5545,35.7997,135500.0
2008-07-15 11:30:00,51.11,51.56,51.09,51.46,235700.0,35.8067,36.1219,35.7927,36.0519,235700.0
2008-07-15 11:35:00,51.48,51.57,51.04,51.1,203000.0,36.0659,36.1289,35.7576,35.7997,203000.0
2008-07-15 11:40:00,51.12,51.29,51.06,51.19,119900.0,35.8137,35.9328,35.7716,35.8627,119900.0
2008-07-15 11:45:00,51.22,51.48,51.19,51.41,110600.0,35.8837,36.0659,35.8627,36.0169,110600.0
2008-07-15 11:50:00,51.43,51.5,51.06,51.21,111100.0,36.0309,36.0799,35.7716,35.8767,111100.0
2008-07-15 11:55:00,51.2,51.34,51.17,51.31,139400.0,35.8697,35.9678,35.8487,35.9468,139400.0
2008-07-15 12:00:00,51.31,51.45,51.26,51.39,80400.0,35.9468,36.0449,35.9118,36.0028,80400.0
2008-07-15 12:05:00,51.38,51.42,51.21,51.26,100400.0,35.9958,36.0239,35.8767,35.9118,100400.0
2008-07-15 12:10:00,51.25,51.38,51.21,51.22,59900.0,35.9048,35.9958,35.8767,35.8837,59900.0
2008-07-15 12:15:00,51.22,51.25,51.08,51.25,51900.0,35.8837,35.9048,35.7857,35.9048,51900.0
2008-07-15 12:20:00,51.25,51.56,51.22,51.46,64700.0,35.9048,36.1219,35.8837,36.0519,64700.0
2008-07-15 12:25:00,51.46,51.5,51.35,51.41,110100.0,36.0519,36.0799,35.9748,36.0169,110100.0
2008-07-15 12:30:00,51.41,51.5,51.3,51.33,58500.0,36.0169,36.0799,35.9398,35.9608,58500.0
2008-07-15 12:35:00,51.35,51.47,51.28,51.43,63500.0,35.9748,36.0589,35.9258,36.0309,63500.0
2008-07-15 12:40:00,51.43,51.48,51.33,51.37,69600.0,36.0309,36.0659,35.9608,35.9888,69600.0
2008-07-15 12:45:00,51.37,51.58,51.35,51.51,39700.0,35.9888,36.1359,35.9748,36.0869,39700.0
2008-07-15 12:50:00,51.51,51.64,51.39,51.4,64700.0,36.0869,36.178,36.0028,36.0098,64700.0
2008-07-15 12:55:00,51.41,51.57,51.4,51.44,92000.0,36.0169,36.1289,36.0098,36.0379,92000.0
2008-07-15 13:00:00,51.43,51.58,51.37,51.52,63300.0,36.0309,36.1359,35.9888,36.0939,63300.0
2008-07-15 13:05:00,51.55,51.61,51.48,51.56,44000.0,36.1149,36.157,36.0659,36.1219,44000.0
2008-07-15 13:10:00,51.56,51.68,51.52,51.54,53700.0,36.1219,36.206,36.0939,36.1079,53700.0
2008-07-15 13:15:00,51.54,51.57,51.29,51.33,57900.0,36.1079,36.1289,35.9328,35.9608,57900.0
2008-07-15 13:20:00,51.34,51.48,51.27,51.48,92800.0,35.9678,36.0659,35.9188,36.0659,92800.0
2008-07-15 13:25:00,51.48,51.48,51.34,51.42,84800.0,36.0659,36.0659,35.9678,36.0239,84800.0
2008-07-15 13:30:00,51.42,51.46,51.39,51.41,93200.0,36.0239,36.0519,36.0028,36.0169,93200.0
2008-07-15 13:35:00,51.41,51.49,51.32,51.4,76500.0,36.0169,36.0729,35.9538,36.0098,76500.0
2008-07-15 13:40:00,51.41,51.45,51.37,51.41,73800.0,36.0169,36.0449,35.9888,36.0169,73800.0
2008-07-15 13:45:00,51.41,51.41,51.34,51.4,69200.0,36.0169,36.0169,35.9678,36.0098,69200.0
2008-07-15 13:50:00,51.37,51.43,51.32,51.38,64800.0,35.9888,36.0309,35.9538,35.9958,64800.0
2008-07-15 13:55:00,51.37,51.4,51.26,51.3,101700.0,35.9888,36.0098,35.9118,35.9398,101700.0
2008-07-15 14:00:00,51.28,51.35,51.24,51.24,54800.0,35.9258,35.9748,35.8978,35.8978,54800.0
2008-07-15 14:05:00,51.23,51.26,51.12,51.21,92700.0,35.8907,35.9118,35.8137,35.8767,92700.0
2008-07-15 14:10:00,51.19,51.23,51.11,51.14,78700.0,35.8627,35.8907,35.8067,35.8277,78700.0
2008-07-15 14:15:00,51.12,51.28,51.05,51.28,143900.0,35.8137,35.9258,35.7646,35.9258,143900.0
2008-07-15 14:20:00,51.27,51.31,51.15,51.18,56400.0,35.9188,35.9468,35.8347,35.8557,56400.0
2008-07-15 14:25:00,51.18,51.29,51.18,51.2,64900.0,35.8557,35.9328,35.8557,35.8697,64900.0
2008-07-15 14:30:00,51.2,51.25,51.08,51.13,81900.0,35.8697,35.9048,35.7857,35.8207,81900.0
2008-07-15 14:35:00,51.13,51.19,51.06,51.16,64800.0,35.8207,35.8627,35.7716,35.8417,64800.0
2008-07-15 14:40:00,51.16,51.16,50.92,50.98,85900.0,35.8417,35.8417,35.6736,35.7156,85900.0
2008-07-15 14:45:00,50.95,51.02,50.94,51.0,96600.0,35.6946,35.7436,35.6876,35.7296,96600.0
2008-07-15 14:50:00,51.0,51.02,50.91,50.98,68400.0,35.7296,35.7436,35.6666,35.7156,68400.0
2008-07-15 14:55:00,50.98,51.06,50.96,50.99,90900.0,35.7156,35.7716,35.7016,35.7226,90900.0
2008-07-15 15:00:00,50.99,51.17,50.98,51.07,132200.0,35.7226,35.8487,35.7156,35.7787,132200.0
2008-07-15 15:05:00,51.09,51.24,51.04,51.17,104900.0,35.7927,35.8978,35.7576,35.8487,104900.0
2008-07-15 15:10:00,51.17,51.29,51.13,51.17,72700.0,35.8487,35.9328,35.8207,35.8487,72700.0
2008-07-15 15:15:00,51.14,51.2,51.09,51.14,57700.0,35.8277,35.8697,35.7927,35.8277,57700.0
2008-07-15 15:20:00,51.15,51.23,51.12,51.2,50700.0,35.8347,35.8907,35.8137,35.8697,50700.0
2008-07-15 15:25:00,51.2,51.21,51.06,51.06,83900.0,35.8697,35.8767,35.7716,35.7716,83900.0
2008-07-15 15:30:00,51.07,51.25,51.06,51.23,116900.0,35.7787,35.9048,35.7716,35.8907,116900.0
2008-07-15 15:35:00,51.22,51.25,51.07,51.09,125300.0,35.8837,35.9048,35.7787,35.7927,125300.0
2008-07-15 15:40:00,51.07,51.16,50.98,51.11,143000.0,35.7787,35.8417,35.7156,35.8067,143000.0
2008-07-15 15:45:00,51.11,51.21,51.05,51.05,184700.0,35.8067,35.8767,35.7646,35.7646,184700.0
2008-07-15 15:50:00,51.05,51.15,51.01,51.02,232600.0,35.7646,35.8347,35.7366,35.7436,232600.0
2008-07-15 15:55:00,51.01,51.06,50.8,50.88,290200.0,35.7366,35.7716,35.5895,35.6455,290200.0
2008-07-16 09:30:00,50.78,51.07,50.53,50.89,114600.0,35.5755,35.7787,35.4003,35.6525,114600.0
2008-07-16 09:35:00,50.88,50.99,50.6,50.87,112600.0,35.6455,35.7226,35.4494,35.6385,112600.0
2008-07-16 09:40:00,50.88,50.88,50.08,50.2,157700.0,35.6455,35.6455,35.0851,35.1691,157700.0
2008-07-16 09:45:00,50.21,50.28,49.97,50.02,171300.0,35.1762,35.2252,35.008,35.043,171300.0
2008-07-16 09:50:00,50.03,50.22,49.99,50.07,128900.0,35.05,35.1832,35.022,35.0781,128900.0
2008-07-16 09:55:00,50.09,50.15,49.82,50.11,110900.0,35.0921,35.1341,34.9029,35.1061,110900.0
2008-07-16 10:00:00,50.11,50.25,50.0,50.25,106600.0,35.1061,35.2042,35.029,35.2042,106600.0
2008-07-16 10:05:00,50.24,50.25,50.06,50.15,133300.0,35.1972,35.2042,35.0711,35.1341,133300.0
2008-07-16 10:10:00,50.14,50.32,50.1,50.24,145000.0,35.1271,35.2532,35.0991,35.1972,145000.0
2008-07-16 10:15:00,50.25,50.28,50.13,50.25,135300.0,35.2042,35.2252,35.1201,35.2042,135300.0
2008-07-16 10:20:00,50.26,50.45,50.25,50.34,146400.0,35.2112,35.3443,35.2042,35.2672,146400.0
2008-07-16 10:25:00,50.35,50.4,50.12,50.21,86200.0,35.2742,35.3093,35.1131,35.1762,86200.0
2008-07-16 10:30:00,50.21,50.26,50.09,50.26,63000.0,35.1762,35.2112,35.0921,35.2112,63000.0
2008-07-16 10:35:00,50.24,50.25,49.51,49.51,191500.0,35.1972,35.2042,34.6857,34.6857,191500.0
2008-07-16 10:40:00,49.51,49.58,49.35,49.46,145100.0,34.6857,34.7348,34.5737,34.6507,145100.0
2008-07-16 10:45:00,49.44,49.62,49.35,49.45,151200.0,34.6367,34.7628,34.5737,34.6437,151200.0
2008-07-16 10:50:00,49.45,49.47,49.19,49.24,122700.0,34.6437,34.6577,34.4616,34.4966,122700.0
2008-07-16 10:55:00,49.22,49.41,49.2,49.41,110200.0,34.4826,34.6157,34.4686,34.6157,110200.0
2008-07-16 11:00:00,49.4,49.43,49.27,49.37,125400.0,34.6087,34.6297,34.5176,34.5877,125400.0
2008-07-16 11:05:00,49.37,49.38,49.06,49.12,147600.0,34.5877,34.5947,34.3705,34.4125,147600.0
2008-07-16 11:10:00,49.08,49.13,48.97,49.09,78300.0,34.3845,34.4195,34.3074,34.3915,78300.0
2008-07-16 11:15:00,49.09,49.2,49.06,49.09,91800.0,34.3915,34.4686,34.3705,34.3915,91800.0
2008-07-16 11:20:00,49.09,49.3,49.09,49.3,146000.0,34.3915,34.5386,34.3915,34.5386,146000.0
2008-07-16 11:25:00,49.28,49.43,49.2,49.43,174700.0,34.5246,34.6297,34.4686,34.6297,174700.0
2008-07-16 11:30:00,49.43,49.51,49.31,49.33,81800.0,34.6297,34.6857,34.5456,34.5596,81800.0
2008-07-16 11:35:00,49.31,49.68,49.24,49.68,157300.0,34.5456,34.8048,34.4966,34.8048,157300.0
2008-07-16 11:40:00,49.68,49.78,49.59,49.72,92600.0,34.8048,34.8749,34.7418,34.8329,92600.0
2008-07-16 11:45:00,49.74,49.93,49.73,49.75,102700.0,34.8469,34.98,34.8399,34.8539,102700.0
2008-07-16 11:50:00,49.75,49.91,49.75,49.8,116800.0,34.8539,34.966,34.8539,34.8889,116800.0
2008-07-16 11:55:00,49.78,49.8,49.57,49.66,62200.0,34.8749,34.8889,34.7278,34.7908,62200.0
2008-07-16 12:00:00,49.66,49.84,49.62,49.83,48700.0,34.7908,34.9169,34.7628,34.9099,48700.0
2008-07-16 12:05:00,49.81,49.9,49.81,49.81,40000.0,34.8959,34.959,34.8959,34.8959,40000.0
2008-07-16 12:10:00,49.81,49.88,49.72,49.8,73900.0,34.8959,34.945,34.8329,34.8889,73900.0
2008-07-16 12:15:00,49.8,49.82,49.74,49.74,18500.0,34.8889,34.9029,34.8469,34.8469,18500.0
2008-07-16 12:20:00,49.74,49.75,49.65,49.68,66000.0,34.8469,34.8539,34.7838,34.8048,66000.0
2008-07-16 12:25:00,49.66,49.72,49.61,49.65,74600.0,34.7908,34.8329,34.7558,34.7838,74600.0
2008-07-16 12:30:00,49.66,49.78,49.63,49.63,68300.0,34.7908,34.8749,34.7698,34.7698,68300.0
2008-07-16 12:35:00,49.63,49.71,49.53,49.63,74100.0,34.7698,34.8259,34.6998,34.7698,74100.0
2008-07-16 12:40:00,49.64,49.68,49.58,49.68,59800.0,34.7768,34.8048,34.7348,34.8048,59800.0
2008-07-16 12:45:00,49.68,49.69,49.53,49.68,83500.0,34.8048,34.8119,34.6998,34.8048,83500.0
2008-07-16 12:50:00,49.67,49.69,49.56,49.64,44400.0,34.7978,34.8119,34.7208,34.7768,44400.0
2008-07-16 12:55:00,49.64,49.81,49.63,49.71,44000.0,34.7768,34.8959,34.7698,34.8259,44000.0
2008-07-16 13:00:00,49.71,49.86,49.68,49.86,48600.0,34.8259,34.931,34.8048,34.931,48600.0
2008-07-16 13:05:00,49.85,49.93,49.82,49.85,82800.0,34.9239,34.98,34.9029,34.9239,82800.0
2008-07-16 13:10:00,49.85,49.89,49.7,49.8,61700.0,34.9239,34.952,34.8189,34.8889,61700.0
2008-07-16 13:15:00,49.8,49.85,49.7,49.72,39000.0,34.8889,34.9239,34.8189,34.8329,39000.0
2008-07-16 13:20:00,49.72,49.84,49.7,49.78,41700.0,34.8329,34.9169,34.8189,34.8749,41700.0
2008-07-16 13:25:00,49.77,49.84,49.73,49.81,43800.0,34.8679,34.9169,34.8399,34.8959,43800.0
2008-07-16 13:30:00,49.81,49.91,49.8,49.83,62200.0,34.8959,34.966,34.8889,34.9099,62200.0
2008-07-16 13:35:00,49.83,49.89,49.77,49.8,44900.0,34.9099,34.952,34.8679,34.8889,44900.0
2008-07-16 13:40:00,49.8,49.83,49.7,49.73,46200.0,34.8889,34.9099,34.8189,34.8399,46200.0
2008-07-16 13:45:00,49.73,49.76,49.67,49.68,42500.0,34.8399,34.8609,34.7978,34.8048,42500.0
2008-07-16 13:50:00,49.68,49.76,49.63,49.71,49600.0,34.8048,34.8609,34.7698,34.8259,49600.0
2008-07-16 13:55:00,49.71,49.79,49.69,49.74,29300.0,34.8259,34.8819,34.8119,34.8469,29300.0
2008-07-16 14:00:00,49.72,49.73,49.63,49.67,61400.0,34.8329,34.8399,34.7698,34.7978,61400.0
2008-07-16 14:05:00,49.66,49.69,49.56,49.65,60800.0,34.7908,34.8119,34.7208,34.7838,60800.0
2008-07-16 14:10:00,49.65,49.72,49.65,49.66,47500.0,34.7838,34.8329,34.7838,34.7908,47500.0
2008-07-16 14:15:00,49.68,49.94,49.66,49.93,148500.0,34.8048,34.987,34.7908,34.98,148500.0
2008-07-16 14:20:00,49.94,50.01,49.89,49.95,106800.0,34.987,35.036,34.952,34.994,106800.0
2008-07-16 14:25:00,49.94,50.02,49.83,49.85,77800.0,34.987,35.043,34.9099,34.9239,77800.0
2008-07-16 14:30:00,49.85,50.07,49.82,50.05,47000.0,34.9239,35.0781,34.9029,35.0641,47000.0
2008-07-16 14:35:00,50.05,50.1,49.94,50.1,38100.0,35.0641,35.0991,34.987,35.0991,38100.0
2008-07-16 14:40:00,50.07,50.09,49.93,49.98,46100.0,35.0781,35.0921,34.98,35.015,46100.0
2008-07-16 14:45:00,49.97,50.03,49.9,49.91,41900.0,35.008,35.05,34.959,34.966,41900.0
2008-07-16 14:50:00,49.91,49.95,49.8,49.84,54900.0,34.966,34.994,34.8889,34.9169,54900.0
2008-07-16 14:55:00,49.84,49.93,49.76,49.78,75500.0,34.9169,34.98,34.8609,34.8749,75500.0
2008-07-16 15:00:00,49.78,49.97,49.73,49.91,78500.0,34.8749,35.008,34.8399,34.966,78500.0
2008-07-16 15:05:00,49.91,49.98,49.87,49.92,76200.0,34.966,35.015,34.938,34.973,76200.0
2008-07-16 15:10:00,49.92,49.93,49.81,49.87,86500.0,34.973,34.98,34.8959,34.938,86500.0
2008-07-16 15:15:00,49.87,49.88,49.67,49.7,114300.0,34.938,34.945,34.7978,34.8189,114300.0
2008-07-16 15:20:00,49.7,49.71,49.57,49.57,140000.0,34.8189,34.8259,34.7278,34.7278,140000.0
2008-07-16 15:25:00,49.57,49.6,49.44,49.52,240800.0,34.7278,34.7488,34.6367,34.6928,240800.0
2008-07-16 15:30:00,49.52,49.7,49.5,49.66,143100.0,34.6928,34.8189,34.6787,34.7908,143100.0
2008-07-16 15:35:00,49.66,49.68,49.36,49.36,249300.0,34.7908,34.8048,34.5807,34.5807,249300.0
2008-07-16 15:40:00,49.37,49.53,49.22,49.52,297600.0,34.5877,34.6998,34.4826,34.6928,297600.0
2008-07-16 15:45:00,49.52,49.52,49.34,49.38,251800.0,34.6928,34.6928,34.5666,34.5947,251800.0
2008-07-16 15:50:00,49.38,49.59,49.37,49.54,369300.0,34.5947,34.7418,34.5877,34.7068,369300.0
2008-07-16 15:55:00,49.54,49.75,49.51,49.68,236800.0,34.7068,34.8539,34.6857,34.8048,236800.0
2008-07-17 09:30:00,49.41,49.9,49.05,49.22,166100.0,34.6157,34.959,34.3635,34.4826,166100.0
2008-07-17 09:35:00,49.25,49.31,49.13,49.14,98000.0,34.5036,34.5456,34.4195,34.4265,98000.0
2008-07-17 09:40:00,49.12,49.17,48.88,49.12,158400.0,34.4125,34.4475,34.2444,34.4125,158400.0
2008-07-17 09:45:00,49.07,49.6,49.04,49.52,183800.0,34.3775,34.7488,34.3565,34.6928,183800.0
2008-07-17 09:50:00,49.55,49.98,49.45,49.94,126800.0,34.7138,35.015,34.6437,34.987,126800.0
2008-07-17 09:55:00,49.95,50.0,49.88,49.91,123900.0,34.994,35.029,34.945,34.966,123900.0
2008-07-17 10:00:00,49.91,50.18,49.91,50.05,184400.0,34.966,35.1551,34.966,35.0641,184400.0
2008-07-17 10:05:00,50.06,50.13,49.95,50.03,155600.0,35.0711,35.1201,34.994,35.05,155600.0
2008-07-17 10:10:00,50.04,50.08,49.74,49.75,114300.0,35.0571,35.0851,34.8469,34.8539,114300.0
2008-07-17 10:15:00,49.76,49.87,49.68,49.87,131800.0,34.8609,34.938,34.8048,34.938,131800.0
2008-07-17 10:20:00,49.87,50.07,49.87,50.06,71300.0,34.938,35.0781,34.938,35.0711,71300.0
2008-07-17 10:25:00,50.06,50.22,50.05,50.16,103800.0,35.0711,35.1832,35.0641,35.1411,103800.0
2008-07-17 10:30:00,50.16,50.23,50.05,50.15,87100.0,35.1411,35.1902,35.0641,35.1341,87100.0
2008-07-17 10:35:00,50.15,50.15,49.8,49.83,175900.0,35.1341,35.1341,34.8889,34.9099,175900.0
2008-07-17 10:40:00,49.83,50.14,49.82,50.03,92600.0,34.9099,35.1271,34.9029,35.05,92600.0
2008-07-17 10:45:00,50.03,50.13,49.97,50.13,76500.0,35.05,35.1201,35.008,35.1201,76500.0
2008-07-17 10:50:00,50.12,50.19,49.94,49.98,67000.0,35.1131,35.1621,34.987,35.015,67000.0
2008-07-17 10:55:00,49.98,50.17,49.93,50.09,119900.0,35.015,35.1481,34.98,35.0921,119900.0
2008-07-17 11:00:00,50.09,50.2,50.08,50.12,64600.0,35.0921,35.1691,35.0851,35.1131,64600.0
2008-07-17 11:05:00,50.13,50.32,50.06,50.27,107600.0,35.1201,35.2532,35.0711,35.2182,107600.0
2008-07-17 11:10:00,50.25,50.25,49.9,49.94,145900.0,35.2042,35.2042,34.959,34.987,145900.0
2008-07-17 11:15:00,49.95,50.02,49.73,49.82,97200.0,34.994,35.043,34.8399,34.9029,97200.0
2008-07-17 11:20:00,49.82,49.87,49.67,49.71,83100.0,34.9029,34.938,34.7978,34.8259,83100.0
2008-07-17 11:25:00,49.7,49.82,49.5,49.6,138300.0,34.8189,34.9029,34.6787,34.7488,138300.0
2008-07-17 11:30:00,49.64,49.85,49.63,49.8,85500.0,34.7768,34.9239,34.7698,34.8889,85500.0
2008-07-17 11:35:00,49.81,49.88,49.55,49.55,96200.0,34.8959,34.945,34.7138,34.7138,96200.0
2008-07-17 11:40:00,49.53,49.58,49.4,49.47,61500.0,34.6998,34.7348,34.6087,34.6577,61500.0
2008-07-17 11:45:00,49.47,49.48,49.35,49.37,56200.0,34.6577,34.6647,34.5737,34.5877,56200.0
2008-07-17 11:50:00,49.38,49.51,49.34,49.34,133900.0,34.5947,34.6857,34.5666,34.5666,133900.0
2008-07-17 11:55:00,49.35,49.36,49.12,49.2,91100.0,34.5737,34.5807,34.4125,34.4686,91100.0
2008-07-17 12:00:00,49.19,49.32,49.15,49.31,49600.0,34.4616,34.5526,34.4335,34.5456,49600.0
2008-07-17 12:05:00,49.3,49.53,49.3,49.47,79700.0,34.5386,34.6998,34.5386,34.6577,79700.0
2008-07-17 12:10:00,49.48,49.56,49.43,49.45,64000.0,34.6647,34.7208,34.6297,34.6437,64000.0
2008-07-17 12:15:00,49.45,49.51,49.35,49.46,36100.0,34.6437,34.6857,34.5737,34.6507,36100.0
2008-07-17 12:20:00,49.45,49.53,49.43,49.52,34400.0,34.6437,34.6998,34.6297,34.6928,34400.0
2008-07-17 12:25:00,49.52,49.86,49.51,49.84,117500.0,34.6928,34.931,34.6857,34.9169,117500.0
2008-07-17 12:30:00,49.83,49.92,49.78,49.78,54400.0,34.9099,34.973,34.8749,34.8749,54400.0
2008-07-17 12:35:00,49.78,49.8,49.62,49.67,55600.0,34.8749,34.8889,34.7628,34.7978,55600.0
2008-07-17 12:40:00,49.64,49.85,49.64,49.72,28700.0,34.7768,34.9239,34.7768,34.8329,28700.0
2008-07-17 12:45:00,49.72,49.74,49.56,49.6,44800.0,34.8329,34.8469,34.7208,34.7488,44800.0
2008-07-17 12:50:00,49.58,49.58,49.39,49.42,59200.0,34.7348,34.7348,34.6017,34.6227,59200.0
2008-07-17 12:55:00,49.4,49.41,49.3,49.35,52800.0,34.6087,34.6157,34.5386,34.5737,52800.0
2008-07-17 13:00:00,49.35,49.54,49.35,49.37,49000.0,34.5737,34.7068,34.5737,34.5877,49000.0
2008-07-17 13:05:00,49.37,49.48,49.32,49.39,116500.0,34.5877,34.6647,34.5526,34.6017,116500.0
2008-07-17 13:10:00,49.37,49.37,49.13,49.21,97700.0,34.5877,34.5877,34.4195,34.4756,97700.0
2008-07-17 13:15:00,49.19,49.28,49.12,49.16,93000.0,34.4616,34.5246,34.4125,34.4405,93000.0
2008-07-17 13:20:00,49.16,49.25,49.07,49.25,66200.0,34.4405,34.5036,34.3775,34.5036,66200.0
2008-07-17 13:25:00,49.25,49.26,49.06,49.11,55700.0,34.5036,34.5106,34.3705,34.4055,55700.0
2008-07-17 13:30:00,49.11,49.19,48.95,48.96,94500.0,34.4055,34.4616,34.2934,34.3004,94500.0
2008-07-17 13:35:00,48.97,49.11,48.93,49.08,138900.0,34.3074,34.4055,34.2794,34.3845,138900.0
2008-07-17 13:40:00,49.08,49.21,49.01,49.12,63200.0,34.3845,34.4756,34.3355,34.4125,63200.0
2008-07-17 13:45:00,49.11,49.18,49.02,49.05,74400.0,34.4055,34.4546,34.3425,34.3635,74400.0
2008-07-17 13:50:00,49.07,49.13,49.03,49.11,92600.0,34.3775,34.4195,34.3495,34.4055,92600.0
2008-07-17 13:55:00,49.11,49.16,49.07,49.1,52700.0,34.4055,34.4405,34.3775,34.3985,52700.0
2008-07-17 14:00:00,49.09,49.15,49.05,49.11,191100.0,34.3915,34.4335,34.3635,34.4055,191100.0
2008-07-17 14:05:00,49.11,49.13,48.92,48.92,160000.0,34.4055,34.4195,34.2724,34.2724,160000.0
2008-07-17 14:10:00,48.92,48.92,48.81,48.82,129600.0,34.2724,34.2724,34.1953,34.2023,129600.0
2008-07-17 14:15:00,48.84,48.84,48.69,48.71,142900.0,34.2164,34.2164,34.1113,34.1253,142900.0
2008-07-17 14:20:00,48.71,48.72,48.5,48.53,148900.0,34.1253,34.1323,33.9782,33.9992,148900.0
2008-07-17 14:25:00,48.52,48.54,48.45,48.48,247800.0,33.9922,34.0062,33.9431,33.9641,247800.0
2008-07-17 14:30:00,48.48,48.49,48.35,48.38,119900.0,33.9641,33.9712,33.8731,33.8941,119900.0
2008-07-17 14:35:00,48.38,48.39,48.13,48.14,191900.0,33.8941,33.9011,33.7189,33.726,191900.0
2008-07-17 14:40:00,48.15,48.24,48.12,48.15,99100.0,33.733,33.796,33.7119,33.733,99100.0
2008-07-17 14:45:00,48.16,48.16,47.98,48.01,159500.0,33.74,33.74,33.6139,33.6349,159500.0
2008-07-17 14:50:00,47.99,48.21,47.99,48.14,144800.0,33.6209,33.775,33.6209,33.726,144800.0
2008-07-17 14:55:00,48.14,48.14,47.93,48.0,117800.0,33.726,33.726,33.5788,33.6279,117800.0
2008-07-17 15:00:00,48.0,48.0,47.8,47.83,167500.0,33.6279,33.6279,33.4878,33.5088,167500.0
2008-07-17 15:05:00,47.81,47.93,47.8,47.83,226300.0,33.4948,33.5788,33.4878,33.5088,226300.0
2008-07-17 15:10:00,47.83,47.86,47.74,47.79,187700.0,33.5088,33.5298,33.4457,33.4807,187700.0
2008-07-17 15:15:00,47.79,48.08,47.79,48.02,196400.0,33.4807,33.6839,33.4807,33.6419,196400.0
2008-07-17 15:20:00,48.03,48.09,47.94,47.96,291300.0,33.6489,33.6909,33.5858,33.5998,291300.0
2008-07-17 15:25:00,47.95,47.98,47.82,47.88,285600.0,33.5928,33.6139,33.5018,33.5438,285600.0
2008-07-17 15:30:00,47.88,47.96,47.87,47.88,196700.0,33.5438,33.5998,33.5368,33.5438,196700.0
2008-07-17 15:35:00,47.88,47.91,47.67,47.7,274900.0,33.5438,33.5648,33.3967,33.4177,274900.0
2008-07-17 15:40:00,47.69,47.76,47.59,47.71,327800.0,33.4107,33.4597,33.3406,33.4247,327800.0
2008-07-17 15:45:00,47.71,47.81,47.65,47.8,295400.0,33.4247,33.4948,33.3827,33.4878,295400.0
2008-07-17 15:50:00,47.79,47.93,47.77,47.89,368200.0,33.4807,33.5788,33.4667,33.5508,368200.0
2008-07-17 15:55:00,47.89,47.97,47.7,47.72,533000.0,33.5508,33.6069,33.4177,33.4317,533000.0
2008-07-18 09:30:00,47.64,48.11,47.51,48.1,734700.0,33.3757,33.7049,33.2846,33.6979,734700.0
2008-07-18 09:35:00,48.09,48.32,47.95,48.06,171200.0,33.6909,33.8521,33.5928,33.6699,171200.0
2008-07-18 09:40:00,48.02,48.28,47.9,48.15,177900.0,33.6419,33.824,33.5578,33.733,177900.0
2008-07-18 09:45:00,48.15,48.34,48.15,48.25,99700.0,33.733,33.8661,33.733,33.803,99700.0
2008-07-18 09:50:00,48.26,48.52,48.24,48.27,98800.0,33.81,33.9922,33.796,33.817,98800.0
2008-07-18 09:55:00,48.27,48.3,48.13,48.22,106700.0,33.817,33.838,33.7189,33.782,106700.0
2008-07-18 10:00:00,48.22,48.34,48.2,48.3,141500.0,33.782,33.8661,33.768,33.838,141500.0
2008-07-18 10:05:00,48.3,48.44,48.28,48.4,98500.0,33.838,33.9361,33.824,33.9081,98500.0
2008-07-18 10:10:00,48.4,48.6,48.35,48.52,95700.0,33.9081,34.0482,33.8731,33.9922,95700.0
2008-07-18 10:15:00,48.52,48.54,48.34,48.37,138900.0,33.9922,34.0062,33.8661,33.8871,138900.0
2008-07-18 10:20:00,48.39,48.6,48.35,48.47,95000.0,33.9011,34.0482,33.8731,33.9571,95000.0
2008-07-18 10:25:00,48.49,48.58,48.35,48.53,89500.0,33.9712,34.0342,33.8731,33.9992,89500.0
2008-07-18 10:30:00,48.52,48.52,48.23,48.44,90700.0,33.9922,33.9922,33.789,33.9361,90700.0
2008-07-18 10:35:00,48.42,48.59,48.39,48.53,58600.0,33.9221,34.0412,33.9011,33.9992,58600.0
2008-07-18 10:40:00,48.51,48.65,48.42,48.51,61200.0,33.9852,34.0832,33.9221,33.9852,61200.0
2008-07-18 10:45:00,48.51,48.59,48.43,48.58,73600.0,33.9852,34.0412,33.9291,34.0342,73600.0
2008-07-18 10:50:00,48.54,48.65,48.37,48.37,88400.0,34.0062,34.0832,33.8871,33.8871,88400.0
2008-07-18 10:55:00,48.39,48.47,48.27,48.4,86800.0,33.9011,33.9571,33.817,33.9081,86800.0
2008-07-18 11:00:00,48.41,48.43,48.27,48.3,53800.0,33.9151,33.9291,33.817,33.838,53800.0
2008-07-18 11:05:00,48.29,48.4,48.26,48.3,65200.0,33.831,33.9081,33.81,33.838,65200.0
2008-07-18 11:10:00,48.3,48.31,48.01,48.06,92200.0,33.838,33.8451,33.6349,33.6699,92200.0
2008-07-18 11:15:00,48.06,48.13,47.95,47.99,91800.0,33.6699,33.7189,33.5928,33.6209,91800.0
2008-07-18 11:20:00,48.02,48.08,47.85,47.9,86700.0,33.6419,33.6839,33.5228,33.5578,86700.0
2008-07-18 11:25:00,47.88,48.1,47.85,48.1,66700.0,33.5438,33.6979,33.5228,33.6979,66700.0
2008-07-18 11:30:00,48.09,48.24,48.03,48.13,49300.0,33.6909,33.796,33.6489,33.7189,49300.0
2008-07-18 11:35:00,48.13,48.27,48.08,48.22,94800.0,33.7189,33.817,33.6839,33.782,94800.0
2008-07-18 11:40:00,48.21,48.31,48.2,48.31,86200.0,33.775,33.8451,33.768,33.8451,86200.0
2008-07-18 11:45:00,48.31,48.38,48.27,48.37,64400.0,33.8451,33.8941,33.817,33.8871,64400.0
2008-07-18 11:50:00,48.37,48.51,48.32,48.39,74000.0,33.8871,33.9852,33.8521,33.9011,74000.0
2008-07-18 11:55:00,48.39,48.48,48.34,48.37,72900.0,33.9011,33.9641,33.8661,33.8871,72900.0
2008-07-18 12:00:00,48.37,48.39,48.21,48.29,54800.0,33.8871,33.9011,33.775,33.831,54800.0
2008-07-18 12:05:00,48.27,48.32,48.23,48.27,39600.0,33.817,33.8521,33.789,33.817,39600.0
2008-07-18 12:10:00,48.26,48.27,48.02,48.11,61000.0,33.81,33.817,33.6419,33.7049,61000.0
2008-07-18 12:15:00,48.13,48.17,48.06,48.07,60100.0,33.7189,33.747,33.6699,33.6769,60100.0
2008-07-18 12:20:00,48.06,48.06,47.85,47.92,77900.0,33.6699,33.6699,33.5228,33.5718,77900.0
2008-07-18 12:25:00,47.93,48.11,47.9,48.1,57700.0,33.5788,33.7049,33.5578,33.6979,57700.0
2008-07-18 12:30:00,48.1,48.26,48.08,48.25,43500.0,33.6979,33.81,33.6839,33.803,43500.0
2008-07-18 12:35:00,48.26,48.31,48.21,48.22,41600.0,33.81,33.8451,33.775,33.782,41600.0
2008-07-18 12:40:00,48.21,48.22,48.15,48.2,47300.0,33.775,33.782,33.733,33.768,47300.0
2008-07-18 12:45:00,48.2,48.24,48.18,48.23,21800.0,33.768,33.796,33.754,33.789,21800.0
2008-07-18 12:50:00,48.24,48.32,48.19,48.2,21900.0,33.796,33.8521,33.761,33.768,21900.0
2008-07-18 12:55:00,48.2,48.36,48.15,48.33,43000.0,33.768,33.8801,33.733,33.8591,43000.0
2008-07-18 13:00:00,48.3,48.32,48.08,48.21,41500.0,33.838,33.8521,33.6839,33.775,41500.0
2008-07-18 13:05:00,48.18,48.22,48.07,48.15,38300.0,33.754,33.782,33.6769,33.733,38300.0
2008-07-18 13:10:00,48.15,48.17,48.12,48.15,20400.0,33.733,33.747,33.7119,33.733,20400.0
2008-07-18 13:15:00,48.15,48.23,48.11,48.17,42400.0,33.733,33.789,33.7049,33.747,42400.0
2008-07-18 13:20:00,48.15,48.23,48.04,48.04,43300.0,33.733,33.789,33.6559,33.6559,43300.0
2008-07-18 13:25:00,48.07,48.17,48.04,48.14,52800.0,33.6769,33.747,33.6559,33.726,52800.0
2008-07-18 13:30:00,48.15,48.24,48.07,48.21,63800.0,33.733,33.796,33.6769,33.775,63800.0
2008-07-18 13:35:00,48.23,48.26,48.08,48.12,66200.0,33.789,33.81,33.6839,33.7119,66200.0
2008-07-18 13:40:00,48.12,48.38,48.1,48.31,64000.0,33.7119,33.8941,33.6979,33.8451,64000.0
2008-07-18 13:45:00,48.31,48.38,48.27,48.38,38800.0,33.8451,33.8941,33.817,33.8941,38800.0
2008-07-18 13:50:00,48.39,48.4,48.26,48.4,36900.0,33.9011,33.9081,33.81,33.9081,36900.0
2008-07-18 13:55:00,48.39,48.41,48.3,48.31,24500.0,33.9011,33.9151,33.838,33.8451,24500.0
2008-07-18 14:00:00,48.31,48.32,48.23,48.32,38200.0,33.8451,33.8521,33.789,33.8521,38200.0
2008-07-18 14:05:00,48.32,48.33,48.24,48.29,42300.0,33.8521,33.8591,33.796,33.831,42300.0
2008-07-18 14:10:00,48.29,48.29,48.2,48.2,35500.0,33.831,33.831,33.768,33.768,35500.0
2008-07-18 14:15:00,48.19,48.3,48.14,48.25,71800.0,33.761,33.838,33.726,33.803,71800.0
2008-07-18 14:20:00,48.24,48.25,48.14,48.16,29600.0,33.796,33.803,33.726,33.74,29600.0
2008-07-18 14:25:00,48.17,48.32,48.17,48.21,40600.0,33.747,33.8521,33.747,33.775,40600.0
2008-07-18 14:30:00,48.21,48.26,48.16,48.25,41500.0,33.775,33.81,33.74,33.803,41500.0
2008-07-18 14:35:00,48.24,48.24,48.12,48.14,48200.0,33.796,33.796,33.7119,33.726,48200.0
2008-07-18 14:40:00,48.14,48.25,48.07,48.25,42200.0,33.726,33.803,33.6769,33.803,42200.0
2008-07-18 14:45:00,48.24,48.24,48.13,48.14,59600.0,33.796,33.796,33.7189,33.726,59600.0
2008-07-18 14:50:00,48.14,48.17,48.05,48.11,43900.0,33.726,33.747,33.6629,33.7049,43900.0
2008-07-18 14:55:00,48.09,48.12,48.05,48.07,36300.0,33.6909,33.7119,33.6629,33.6769,36300.0
2008-07-18 15:00:00,48.08,48.08,47.97,48.03,50800.0,33.6839,33.6839,33.6069,33.6489,50800.0
2008-07-18 15:05:00,48.03,48.09,48.0,48.07,48900.0,33.6489,33.6909,33.6279,33.6769,48900.0
2008-07-18 15:10:00,48.07,48.12,48.02,48.03,111200.0,33.6769,33.7119,33.6419,33.6489,111200.0
2008-07-18 15:15:00,48.04,48.14,48.03,48.1,66400.0,33.6559,33.726,33.6489,33.6979,66400.0
2008-07-18 15:20:00,48.1,48.2,48.1,48.16,79800.0,33.6979,33.768,33.6979,33.74,79800.0
2008-07-18 15:25:00,48.16,48.28,48.16,48.28,78500.0,33.74,33.824,33.74,33.824,78500.0
2008-07-18 15:30:00,48.28,48.34,48.25,48.34,84200.0,33.824,33.8661,33.803,33.8661,84200.0
2008-07-18 15:35:00,48.32,48.33,48.23,48.26,91900.0,33.8521,33.8591,33.789,33.81,91900.0
2008-07-18 15:40:00,48.26,48.31,48.25,48.3,116900.0,33.81,33.8451,33.803,33.838,116900.0
2008-07-18 15:45:00,48.3,48.41,48.26,48.39,147900.0,33.838,33.9151,33.81,33.9011,147900.0
2008-07-18 15:50:00,48.39,48.42,48.24,48.25,173900.0,33.9011,33.9221,33.796,33.803,173900.0
2008-07-18 15:55:00,48.25,48.27,48.2,48.24,205700.0,33.803,33.817,33.768,33.796,205700.0
2008-07-21 09:30:00,48.75,48.93,48.4,48.73,123600.0,34.1533,34.2794,33.9081,34.1393,123600.0
2008-07-21 09:35:00,48.72,48.8,48.44,48.46,120500.0,34.1323,34.1883,33.9361,33.9501,120500.0
2008-07-21 09:40:00,48.47,48.49,48.06,48.11,102600.0,33.9571,33.9712,33.6699,33.7049,102600.0
2008-07-21 09:45:00,48.15,48.3,48.1,48.3,214200.0,33.733,33.838,33.6979,33.838,214200.0
2008-07-21 09:50:00,48.28,48.35,48.19,48.21,145100.0,33.824,33.8731,33.761,33.775,145100.0
2008-07-21 09:55:00,48.2,48.48,48.2,48.47,132500.0,33.768,33.9641,33.768,33.9571,132500.0
2008-07-21 10:00:00,48.46,48.65,48.35,48.65,84800.0,33.9501,34.0832,33.8731,34.0832,84800.0
2008-07-21 10:05:00,48.63,49.05,48.63,48.92,177700.0,34.0692,34.3635,34.0692,34.2724,177700.0
2008-07-21 10:10:00,48.91,48.99,48.69,48.7,77600.0,34.2654,34.3214,34.1113,34.1183,77600.0
2008-07-21 10:15:00,48.71,48.79,48.66,48.77,75200.0,34.1253,34.1813,34.0903,34.1673,75200.0
2008-07-21 10:20:00,48.76,48.8,48.7,48.79,46900.0,34.1603,34.1883,34.1183,34.1813,46900.0
2008-07-21 10:25:00,48.78,48.93,48.7,48.89,48100.0,34.1743,34.2794,34.1183,34.2514,48100.0
2008-07-21 10:30:00,48.92,48.94,48.75,48.8,43500.0,34.2724,34.2864,34.1533,34.1883,43500.0
2008-07-21 10:35:00,48.79,49.13,48.79,49.12,155200.0,34.1813,34.4195,34.1813,34.4125,155200.0
2008-07-21 10:40:00,49.13,49.15,48.95,48.99,79600.0,34.4195,34.4335,34.2934,34.3214,79600.0
2008-07-21 10:45:00,48.99,49.08,48.92,48.94,55000.0,34.3214,34.3845,34.2724,34.2864,55000.0
2008-07-21 10:50:00,48.95,49.02,48.86,48.95,60400.0,34.2934,34.3425,34.2304,34.2934,60400.0
2008-07-21 10:55:00,48.98,49.12,48.92,49.1,32600.0,34.3144,34.4125,34.2724,34.3985,32600.0
2008-07-21 11:00:00,49.11,49.11,48.96,49.03,44700.0,34.4055,34.4055,34.3004,34.3495,44700.0
2008-07-21 11:05:00,49.04,49.06,48.96,48.98,30000.0,34.3565,34.3705,34.3004,34.3144,30000.0
2008-07-21 11:10:00,48.98,49.17,48.97,49.15,70500.0,34.3144,34.4475,34.3074,34.4335,70500.0
2008-07-21 11:15:00,49.15,49.26,49.13,49.24,85300.0,34.4335,34.5106,34.4195,34.4966,85300.0
2008-07-21 11:20:00,49.24,49.28,49.17,49.18,67300.0,34.4966,34.5246,34.4475,34.4546,67300.0
2008-07-21 11:25:00,49.2,49.44,49.18,49.38,119500.0,34.4686,34.6367,34.4546,34.5947,119500.0
2008-07-21 11:30:00,49.37,49.43,49.27,49.29,74200.0,34.5877,34.6297,34.5176,34.5316,74200.0
2008-07-21 11:35:00,49.29,49.47,49.26,49.47,77600.0,34.5316,34.6577,34.5106,34.6577,77600.0
2008-07-21 11:40:00,49.47,49.47,49.37,49.42,52600.0,34.6577,34.6577,34.5877,34.6227,52600.0
2008-07-21 11:45:00,49.42,49.42,49.23,49.28,72900.0,34.6227,34.6227,34.4896,34.5246,72900.0
2008-07-21 11:50:00,49.27,49.34,49.24,49.34,23800.0,34.5176,34.5666,34.4966,34.5666,23800.0
2008-07-21 11:55:00,49.34,49.44,49.32,49.37,80400.0,34.5666,34.6367,34.5526,34.5877,80400.0
2008-07-21 12:00:00,49.37,49.37,49.16,49.18,65900.0,34.5877,34.5877,34.4405,34.4546,65900.0
2008-07-21 12:05:00,49.19,49.2,49.15,49.19,22300.0,34.4616,34.4686,34.4335,34.4616,22300.0
2008-07-21 12:10:00,49.19,49.31,49.19,49.3,35000.0,34.4616,34.5456,34.4616,34.5386,35000.0
2008-07-21 12:15:00,49.3,49.4,49.27,49.3,40900.0,34.5386,34.6087,34.5176,34.5386,40900.0
2008-07-21 12:20:00,49.29,49.31,49.2,49.27,42200.0,34.5316,34.5456,34.4686,34.5176,42200.0
2008-07-21 12:25:00,49.28,49.38,49.23,49.35,31500.0,34.5246,34.5947,34.4896,34.5737,31500.0
2008-07-21 12:30:00,49.35,49.43,49.35,49.35,31600.0,34.5737,34.6297,34.5737,34.5737,31600.0
2008-07-21 12:35:00,49.35,49.44,49.35,49.38,26000.0,34.5737,34.6367,34.5737,34.5947,26000.0
2008-07-21 12:40:00,49.38,49.44,49.33,49.44,47900.0,34.5947,34.6367,34.5596,34.6367,47900.0
2008-07-21 12:45:00,49.43,49.5,49.41,49.42,36500.0,34.6297,34.6787,34.6157,34.6227,36500.0
2008-07-21 12:50:00,49.42,49.45,49.38,49.38,25900.0,34.6227,34.6437,34.5947,34.5947,25900.0
2008-07-21 12:55:00,49.38,49.5,49.37,49.4,82800.0,34.5947,34.6787,34.5877,34.6087,82800.0
2008-07-21 13:00:00,49.4,49.41,49.3,49.37,26200.0,34.6087,34.6157,34.5386,34.5877,26200.0
2008-07-21 13:05:00,49.35,49.39,49.3,49.39,31600.0,34.5737,34.6017,34.5386,34.6017,31600.0
2008-07-21 13:10:00,49.37,49.38,49.29,49.29,25600.0,34.5877,34.5947,34.5316,34.5316,25600.0
2008-07-21 13:15:00,49.29,49.35,49.25,49.26,27100.0,34.5316,34.5737,34.5036,34.5106,27100.0
2008-07-21 13:20:00,49.26,49.28,49.11,49.19,48400.0,34.5106,34.5246,34.4055,34.4616,48400.0
2008-07-21 13:25:00,49.18,49.22,49.12,49.17,30400.0,34.4546,34.4826,34.4125,34.4475,30400.0
2008-07-21 13:30:00,49.17,49.2,49.16,49.19,25400.0,34.4475,34.4686,34.4405,34.4616,25400.0
2008-07-21 13:35:00,49.18,49.23,49.13,49.13,25900.0,34.4546,34.4896,34.4195,34.4195,25900.0
2008-07-21 13:40:00,49.13,49.18,49.1,49.1,21600.0,34.4195,34.4546,34.3985,34.3985,21600.0
2008-07-21 13:45:00,49.1,49.13,49.0,49.09,32000.0,34.3985,34.4195,34.3285,34.3915,32000.0
2008-07-21 13:50:00,49.1,49.12,49.02,49.06,38200.0,34.3985,34.4125,34.3425,34.3705,38200.0
2008-07-21 13:55:00,49.08,49.1,49.02,49.03,19200.0,34.3845,34.3985,34.3425,34.3495,19200.0
2008-07-21 14:00:00,49.03,49.12,48.98,49.03,42200.0,34.3495,34.4125,34.3144,34.3495,42200.0
2008-07-21 14:05:00,49.03,49.17,49.03,49.07,39500.0,34.3495,34.4475,34.3495,34.3775,39500.0
2008-07-21 14:10:00,49.07,49.13,49.05,49.09,64100.0,34.3775,34.4195,34.3635,34.3915,64100.0
2008-07-21 14:15:00,49.09,49.1,49.01,49.03,26400.0,34.3915,34.3985,34.3355,34.3495,26400.0
2008-07-21 14:20:00,49.02,49.12,48.98,49.1,50300.0,34.3425,34.4125,34.3144,34.3985,50300.0
2008-07-21 14:25:00,49.1,49.24,49.09,49.22,68400.0,34.3985,34.4966,34.3915,34.4826,68400.0
2008-07-21 14:30:00,49.23,49.23,49.17,49.22,29500.0,34.4896,34.4896,34.4475,34.4826,29500.0
2008-07-21 14:35:00,49.22,49.28,49.2,49.26,29900.0,34.4826,34.5246,34.4686,34.5106,29900.0
2008-07-21 14:40:00,49.26,49.3,49.25,49.29,20800.0,34.5106,34.5386,34.5036,34.5316,20800.0
2008-07-21 14:45:00,49.3,49.34,49.28,49.32,24800.0,34.5386,34.5666,34.5246,34.5526,24800.0
2008-07-21 14:50:00,49.32,49.38,49.25,49.26,40600.0,34.5526,34.5947,34.5036,34.5106,40600.0
2008-07-21 14:55:00,49.26,49.33,49.26,49.32,29400.0,34.5106,34.5596,34.5106,34.5526,29400.0
2008-07-21 15:00:00,49.31,49.44,49.29,49.35,86000.0,34.5456,34.6367,34.5316,34.5737,86000.0
2008-07-21 15:05:00,49.36,49.48,49.34,49.42,80000.0,34.5807,34.6647,34.5666,34.6227,80000.0
2008-07-21 15:10:00,49.42,49.61,49.38,49.52,103100.0,34.6227,34.7558,34.5947,34.6928,103100.0
2008-07-21 15:15:00,49.52,49.63,49.52,49.53,87200.0,34.6928,34.7698,34.6928,34.6998,87200.0
2008-07-21 15:20:00,49.52,49.68,49.49,49.65,117900.0,34.6928,34.8048,34.6717,34.7838,117900.0
2008-07-21 15:25:00,49.65,49.7,49.62,49.62,75500.0,34.7838,34.8189,34.7628,34.7628,75500.0
2008-07-21 15:30:00,49.62,49.63,49.45,49.51,121700.0,34.7628,34.7698,34.6437,34.6857,121700.0
2008-07-21 15:35:00,49.51,49.58,49.46,49.56,116600.0,34.6857,34.7348,34.6507,34.7208,116600.0
2008-07-21 15:40:00,49.56,49.68,49.47,49.48,196100.0,34.7208,34.8048,34.6577,34.6647,196100.0
2008-07-21 15:45:00,49.49,49.53,49.41,49.48,151700.0,34.6717,34.6998,34.6157,34.6647,151700.0
2008-07-21 15:50:00,49.48,49.61,49.47,49.57,195700.0,34.6647,34.7558,34.6577,34.7278,195700.0
2008-07-21 15:55:00,49.57,49.69,49.53,49.66,230300.0,34.7278,34.8119,34.6998,34.7908,230300.0
2008-07-22 09:30:00,49.83,50.81,49.83,50.4,787700.0,34.9099,35.5965,34.9099,35.3093,787700.0
2008-07-22 09:35:00,50.4,50.63,50.24,50.52,225100.0,35.3093,35.4704,35.1972,35.3933,225100.0
2008-07-22 09:40:00,50.52,50.81,50.48,50.77,182300.0,35.3933,35.5965,35.3653,35.5685,182300.0
2008-07-22 09:45:00,50.75,50.86,50.59,50.66,140900.0,35.5545,35.6315,35.4424,35.4914,140900.0
2008-07-22 09:50:00,50.65,50.69,50.48,50.51,314600.0,35.4844,35.5124,35.3653,35.3863,314600.0
2008-07-22 09:55:00,50.51,50.52,50.15,50.41,264300.0,35.3863,35.3933,35.1341,35.3163,264300.0
2008-07-22 10:00:00,50.41,50.41,49.47,49.55,371300.0,35.3163,35.3163,34.6577,34.7138,371300.0
2008-07-22 10:05:00,49.54,50.0,49.51,49.9,173800.0,34.7068,35.029,34.6857,34.959,173800.0
2008-07-22 10:10:00,49.93,50.19,49.89,50.14,119300.0,34.98,35.1621,34.952,35.1271,119300.0
2008-07-22 10:15:00,50.16,50.16,49.98,49.99,122800.0,35.1411,35.1411,35.015,35.022,122800.0
2008-07-22 10:20:00,49.99,50.07,49.94,49.99,183200.0,35.022,35.0781,34.987,35.022,183200.0
2008-07-22 10:25:00,49.99,50.14,49.92,50.05,131100.0,35.022,35.1271,34.973,35.0641,131100.0
2008-07-22 10:30:00,50.07,50.26,50.06,50.21,104400.0,35.0781,35.2112,35.0711,35.1762,104400.0
2008-07-22 10:35:00,50.21,50.37,50.21,50.25,76600.0,35.1762,35.2882,35.1762,35.2042,76600.0
2008-07-22 10:40:00,50.25,50.39,50.21,50.33,53300.0,35.2042,35.3023,35.1762,35.2602,53300.0
2008-07-22 10:45:00,50.35,50.43,49.91,49.94,175000.0,35.2742,35.3303,34.966,34.987,175000.0
2008-07-22 10:50:00,49.95,50.15,49.9,50.11,130500.0,34.994,35.1341,34.959,35.1061,130500.0
2008-07-22 10:55:00,50.12,50.33,50.07,50.25,71200.0,35.1131,35.2602,35.0781,35.2042,71200.0
2008-07-22 11:00:00,50.24,50.26,50.14,50.14,53000.0,35.1972,35.2112,35.1271,35.1271,53000.0
2008-07-22 11:05:00,50.14,50.15,49.9,49.99,90800.0,35.1271,35.1341,34.959,35.022,90800.0
2008-07-22 11:10:00,49.99,50.04,49.86,49.94,83900.0,35.022,35.0571,34.931,34.987,83900.0
2008-07-22 11:15:00,49.94,50.06,49.89,49.93,73300.0,34.987,35.0711,34.952,34.98,73300.0
2008-07-22 11:20:00,49.93,49.95,49.72,49.84,337300.0,34.98,34.994,34.8329,34.9169,337300.0
2008-07-22 11:25:00,49.82,50.09,49.76,50.0,159600.0,34.9029,35.0921,34.8609,35.029,159600.0
2008-07-22 11:30:00,49.99,50.0,49.77,49.77,129900.0,35.022,35.029,34.8679,34.8679,129900.0
2008-07-22 11:35:00,49.77,49.88,49.73,49.83,257600.0,34.8679,34.945,34.8399,34.9099,257600.0
2008-07-22 11:40:00,49.82,49.86,49.72,49.74,55200.0,34.9029,34.931,34.8329,34.8469,55200.0
2008-07-22 11:45:00,49.73,49.83,49.71,49.81,92200.0,34.8399,34.9099,34.8259,34.8959,92200.0
2008-07-22 11:50:00,49.78,49.81,49.65,49.81,91200.0,34.8749,34.8959,34.7838,34.8959,91200.0
2008-07-22 11:55:00,49.8,49.86,49.8,49.83,53100.0,34.8889,34.931,34.8889,34.9099,53100.0
2008-07-22 12:00:00,49.83,49.94,49.82,49.92,80700.0,34.9099,34.987,34.9029,34.973,80700.0
2008-07-22 12:05:00,49.92,49.96,49.75,49.86,82500.0,34.973,35.001,34.8539,34.931,82500.0
2008-07-22 12:10:00,49.86,49.86,49.75,49.78,54600.0,34.931,34.931,34.8539,34.8749,54600.0
2008-07-22 12:15:00,49.77,49.86,49.75,49.75,57700.0,34.8679,34.931,34.8539,34.8539,57700.0
2008-07-22 12:20:00,49.76,49.76,49.56,49.56,53900.0,34.8609,34.8609,34.7208,34.7208,53900.0
2008-07-22 12:25:00,49.57,49.61,49.46,49.48,84600.0,34.7278,34.7558,34.6507,34.6647,84600.0
2008-07-22 12:30:00,49.48,50.15,49.37,49.42,94000.0,34.6647,35.1341,34.5877,34.6227,94000.0
2008-07-22 12:35:00,49.43,49.44,49.28,49.29,79400.0,34.6297,34.6367,34.5246,34.5316,79400.0
2008-07-22 12:40:00,49.3,49.3,49.12,49.2,146800.0,34.5386,34.5386,34.4125,34.4686,146800.0
2008-07-22 12:45:00,49.2,49.2,49.07,49.13,149200.0,34.4686,34.4686,34.3775,34.4195,149200.0
2008-07-22 12:50:00,49.13,49.13,48.97,48.98,71900.0,34.4195,34.4195,34.3074,34.3144,71900.0
2008-07-22 12:55:00,48.97,49.03,48.97,48.99,69400.0,34.3074,34.3495,34.3074,34.3214,69400.0
2008-07-22 13:00:00,48.99,49.07,48.97,49.06,96100.0,34.3214,34.3775,34.3074,34.3705,96100.0
2008-07-22 13:05:00,49.05,49.12,49.03,49.08,68800.0,34.3635,34.4125,34.3495,34.3845,68800.0
2008-07-22 13:10:00,49.08,49.09,49.02,49.09,63800.0,34.3845,34.3915,34.3425,34.3915,63800.0
2008-07-22 13:15:00,49.08,49.25,49.06,49.21,104500.0,34.3845,34.5036,34.3705,34.4756,104500.0
2008-07-22 13:20:00,49.2,49.23,49.12,49.2,55300.0,34.4686,34.4896,34.4125,34.4686,55300.0
2008-07-22 13:25:00,49.2,49.28,49.17,49.26,54500.0,34.4686,34.5246,34.4475,34.5106,54500.0
2008-07-22 13:30:00,49.26,49.28,49.2,49.24,46200.0,34.5106,34.5246,34.4686,34.4966,46200.0
2008-07-22 13:35:00,49.25,49.28,49.2,49.2,57000.0,34.5036,34.5246,34.4686,34.4686,57000.0
2008-07-22 13:40:00,49.19,49.25,49.12,49.25,79500.0,34.4616,34.5036,34.4125,34.5036,79500.0
2008-07-22 13:45:00,49.25,49.25,49.15,49.15,26500.0,34.5036,34.5036,34.4335,34.4335,26500.0
2008-07-22 13:50:00,49.15,49.15,49.07,49.08,54900.0,34.4335,34.4335,34.3775,34.3845,54900.0
2008-07-22 13:55:00,49.08,49.13,49.07,49.11,37300.0,34.3845,34.4195,34.3775,34.4055,37300.0
2008-07-22 14:00:00,49.12,49.12,49.02,49.07,123200.0,34.4125,34.4125,34.3425,34.3775,123200.0
2008-07-22 14:05:00,49.04,49.1,49.01,49.06,45400.0,34.3565,34.3985,34.3355,34.3705,45400.0
2008-07-22 14:10:00,49.05,49.16,49.04,49.15,60000.0,34.3635,34.4405,34.3565,34.4335,60000.0
2008-07-22 14:15:00,49.16,49.3,49.13,49.3,106000.0,34.4405,34.5386,34.4195,34.5386,106000.0
2008-07-22 14:20:00,49.3,49.31,49.12,49.13,70600.0,34.5386,34.5456,34.4125,34.4195,70600.0
2008-07-22 14:25:00,49.13,49.24,49.06,49.23,85600.0,34.4195,34.4966,34.3705,34.4896,85600.0
2008-07-22 14:30:00,49.23,49.25,49.12,49.16,37200.0,34.4896,34.5036,34.4125,34.4405,37200.0
2008-07-22 14:35:00,49.16,49.18,49.1,49.13,39700.0,34.4405,34.4546,34.3985,34.4195,39700.0
2008-07-22 14:40:00,49.14,49.23,49.08,49.2,63500.0,34.4265,34.4896,34.3845,34.4686,63500.0
2008-07-22 14:45:00,49.2,49.21,49.15,49.18,87200.0,34.4686,34.4756,34.4335,34.4546,87200.0
2008-07-22 14:50:00,49.2,49.22,49.03,49.03,44500.0,34.4686,34.4826,34.3495,34.3495,44500.0
2008-07-22 14:55:00,49.04,49.05,48.93,48.96,69200.0,34.3565,34.3635,34.2794,34.3004,69200.0
2008-07-22 15:00:00,48.96,49.04,48.86,48.86,86100.0,34.3004,34.3565,34.2304,34.2304,86100.0
2008-07-22 15:05:00,48.86,48.92,48.78,48.78,108700.0,34.2304,34.2724,34.1743,34.1743,108700.0
2008-07-22 15:10:00,48.78,48.8,48.73,48.75,87200.0,34.1743,34.1883,34.1393,34.1533,87200.0
2008-07-22 15:15:00,48.75,48.79,48.65,48.67,69100.0,34.1533,34.1813,34.0832,34.0973,69100.0
2008-07-22 15:20:00,48.67,48.68,48.6,48.66,97500.0,34.0973,34.1043,34.0482,34.0903,97500.0
2008-07-22 15:25:00,48.66,48.85,48.66,48.83,113500.0,34.0903,34.2234,34.0903,34.2094,113500.0
2008-07-22 15:30:00,48.83,48.98,48.81,48.95,105300.0,34.2094,34.3144,34.1953,34.2934,105300.0
2008-07-22 15:35:00,48.95,48.96,48.92,48.95,99900.0,34.2934,34.3004,34.2724,34.2934,99900.0
2008-07-22 15:40:00,48.95,48.97,48.88,48.91,194000.0,34.2934,34.3074,34.2444,34.2654,194000.0
2008-07-22 15:45:00,48.92,48.96,48.89,48.93,209000.0,34.2724,34.3004,34.2514,34.2794,209000.0
2008-07-22 15:50:00,48.94,49.1,48.93,49.08,179600.0,34.2864,34.3985,34.2794,34.3845,179600.0
2008-07-22 15:55:00,49.08,49.09,49.0,49.08,197600.0,34.3845,34.3915,34.3285,34.3845,197600.0
2008-07-23 09:30:00,48.95,48.95,48.79,48.92,85800.0,34.2934,34.2934,34.1813,34.2724,85800.0
2008-07-23 09:35:00,48.89,49.06,48.55,48.57,86000.0,34.2514,34.3705,34.0132,34.0272,86000.0
2008-07-23 09:40:00,48.57,48.66,48.25,48.33,136700.0,34.0272,34.0903,33.803,33.8591,136700.0
2008-07-23 09:45:00,48.3,48.55,48.02,48.49,140600.0,33.838,34.0132,33.6419,33.9712,140600.0
2008-07-23 09:50:00,48.48,48.63,48.41,48.58,121000.0,33.9641,34.0692,33.9151,34.0342,121000.0
2008-07-23 09:55:00,48.56,48.62,48.31,48.37,179100.0,34.0202,34.0622,33.8451,33.8871,179100.0
2008-07-23 10:00:00,48.34,48.36,47.91,47.94,202700.0,33.8661,33.8801,33.5648,33.5858,202700.0
2008-07-23 10:05:00,47.93,48.1,47.77,47.82,158600.0,33.5788,33.6979,33.4667,33.5018,158600.0
2008-07-23 10:10:00,47.82,47.82,47.58,47.64,190200.0,33.5018,33.5018,33.3336,33.3757,190200.0
2008-07-23 10:15:00,47.62,47.66,47.42,47.48,197200.0,33.3616,33.3897,33.2215,33.2636,197200.0
2008-07-23 10:20:00,47.46,47.55,47.31,47.55,155700.0,33.2496,33.3126,33.1445,33.3126,155700.0
2008-07-23 10:25:00,47.56,47.57,47.2,47.38,260500.0,33.3196,33.3266,33.0674,33.1935,260500.0
2008-07-23 10:30:00,47.38,47.51,47.22,47.51,140000.0,33.1935,33.2846,33.0814,33.2846,140000.0
2008-07-23 10:35:00,47.51,47.63,47.35,47.45,295200.0,33.2846,33.3687,33.1725,33.2426,295200.0
2008-07-23 10:40:00,47.49,47.53,47.3,47.48,149400.0,33.2706,33.2986,33.1375,33.2636,149400.0
2008-07-23 10:45:00,47.48,47.59,47.45,47.5,137700.0,33.2636,33.3406,33.2426,33.2776,137700.0
2008-07-23 10:50:00,47.51,47.67,47.48,47.59,212700.0,33.2846,33.3967,33.2636,33.3406,212700.0
2008-07-23 10:55:00,47.61,47.99,47.57,47.85,168700.0,33.3546,33.6209,33.3266,33.5228,168700.0
2008-07-23 11:00:00,47.86,48.17,47.84,48.05,124400.0,33.5298,33.747,33.5158,33.6629,124400.0
2008-07-23 11:05:00,48.06,48.07,47.76,47.76,105800.0,33.6699,33.6769,33.4597,33.4597,105800.0
2008-07-23 11:10:00,47.78,47.82,47.68,47.72,104300.0,33.4737,33.5018,33.4037,33.4317,104300.0
2008-07-23 11:15:00,47.72,47.78,47.54,47.54,98400.0,33.4317,33.4737,33.3056,33.3056,98400.0
2008-07-23 11:20:00,47.54,47.67,47.45,47.46,78400.0,33.3056,33.3967,33.2426,33.2496,78400.0
2008-07-23 11:25:00,47.46,47.47,47.27,47.44,170400.0,33.2496,33.2566,33.1164,33.2355,170400.0
2008-07-23 11:30:00,47.44,47.48,47.37,47.43,95600.0,33.2355,33.2636,33.1865,33.2285,95600.0
2008-07-23 11:35:00,47.42,47.61,47.4,47.6,113200.0,33.2215,33.3546,33.2075,33.3476,113200.0
2008-07-23 11:40:00,47.58,47.73,47.53,47.72,120500.0,33.3336,33.4387,33.2986,33.4317,120500.0
2008-07-23 11:45:00,47.73,47.9,47.71,47.85,143000.0,33.4387,33.5578,33.4247,33.5228,143000.0
2008-07-23 11:50:00,47.83,47.91,47.78,47.85,95700.0,33.5088,33.5648,33.4737,33.5228,95700.0
2008-07-23 11:55:00,47.85,48.12,47.84,48.12,115300.0,33.5228,33.7119,33.5158,33.7119,115300.0
2008-07-23 12:00:00,48.11,48.12,47.9,47.95,74400.0,33.7049,33.7119,33.5578,33.5928,74400.0
2008-07-23 12:05:00,47.97,48.02,47.76,48.0,86200.0,33.6069,33.6419,33.4597,33.6279,86200.0
2008-07-23 12:10:00,48.0,48.33,48.0,48.22,147000.0,33.6279,33.8591,33.6279,33.782,147000.0
2008-07-23 12:15:00,48.21,48.71,48.21,48.46,154700.0,33.775,34.1253,33.775,33.9501,154700.0
2008-07-23 12:20:00,48.43,48.52,48.25,48.4,183000.0,33.9291,33.9922,33.803,33.9081,183000.0
2008-07-23 12:25:00,48.4,48.49,48.32,48.38,55500.0,33.9081,33.9712,33.8521,33.8941,55500.0
2008-07-23 12:30:00,48.38,48.42,48.31,48.39,31700.0,33.8941,33.9221,33.8451,33.9011,31700.0
2008-07-23 12:35:00,48.37,48.44,48.09,48.1,48300.0,33.8871,33.9361,33.6909,33.6979,48300.0
2008-07-23 12:40:00,48.1,48.1,47.9,47.95,63600.0,33.6979,33.6979,33.5578,33.5928,63600.0
2008-07-23 12:45:00,47.95,48.08,47.93,48.04,35600.0,33.5928,33.6839,33.5788,33.6559,35600.0
2008-07-23 12:50:00,48.04,48.09,47.93,48.02,52300.0,33.6559,33.6909,33.5788,33.6419,52300.0
2008-07-23 12:55:00,48.04,48.04,47.76,47.8,49100.0,33.6559,33.6559,33.4597,33.4878,49100.0
2008-07-23 13:00:00,47.8,47.83,47.68,47.82,51000.0,33.4878,33.5088,33.4037,33.5018,51000.0
2008-07-23 13:05:00,47.82,47.82,47.69,47.78,44500.0,33.5018,33.5018,33.4107,33.4737,44500.0
2008-07-23 13:10:00,47.81,47.82,47.63,47.7,26300.0,33.4948,33.5018,33.3687,33.4177,26300.0
2008-07-23 13:15:00,47.67,47.7,47.6,47.68,25800.0,33.3967,33.4177,33.3476,33.4037,25800.0
2008-07-23 13:20:00,47.68,47.71,47.6,47.6,60600.0,33.4037,33.4247,33.3476,33.3476,60600.0
2008-07-23 13:25:00,47.62,47.75,47.61,47.74,46800.0,33.3616,33.4527,33.3546,33.4457,46800.0
2008-07-23 13:30:00,47.75,47.91,47.73,47.91,54800.0,33.4527,33.5648,33.4387,33.5648,54800.0
2008-07-23 13:35:00,47.89,47.93,47.68,47.68,34000.0,33.5508,33.5788,33.4037,33.4037,34000.0
2008-07-23 13:40:00,47.69,47.7,47.6,47.68,41700.0,33.4107,33.4177,33.3476,33.4037,41700.0
2008-07-23 13:45:00,47.66,47.82,47.62,47.74,42100.0,33.3897,33.5018,33.3616,33.4457,42100.0
2008-07-23 13:50:00,47.77,47.77,47.68,47.68,54400.0,33.4667,33.4667,33.4037,33.4037,54400.0
2008-07-23 13:55:00,47.69,47.76,47.62,47.66,59200.0,33.4107,33.4597,33.3616,33.3897,59200.0
2008-07-23 14:00:00,47.65,47.7,47.48,47.48,156600.0,33.3827,33.4177,33.2636,33.2636,156600.0
2008-07-23 14:05:00,47.48,47.5,47.4,47.42,100200.0,33.2636,33.2776,33.2075,33.2215,100200.0
2008-07-23 14:10:00,47.45,47.57,47.41,47.49,73200.0,33.2426,33.3266,33.2145,33.2706,73200.0
2008-07-23 14:15:00,47.47,47.54,47.44,47.46,97000.0,33.2566,33.3056,33.2355,33.2496,97000.0
2008-07-23 14:20:00,47.46,47.47,47.26,47.33,109800.0,33.2496,33.2566,33.1094,33.1585,109800.0
2008-07-23 14:25:00,47.33,47.34,47.2,47.21,140300.0,33.1585,33.1655,33.0674,33.0744,140300.0
2008-07-23 14:30:00,47.21,47.32,47.16,47.21,103700.0,33.0744,33.1515,33.0394,33.0744,103700.0
2008-07-23 14:35:00,47.21,47.26,47.18,47.2,130600.0,33.0744,33.1094,33.0534,33.0674,130600.0
2008-07-23 14:40:00,47.21,47.25,47.05,47.08,142400.0,33.0744,33.1024,32.9623,32.9833,142400.0
2008-07-23 14:45:00,47.08,47.11,47.0,47.04,107500.0,32.9833,33.0044,32.9273,32.9553,107500.0
2008-07-23 14:50:00,47.04,47.05,47.0,47.04,135200.0,32.9553,32.9623,32.9273,32.9553,135200.0
2008-07-23 14:55:00,47.02,47.05,47.02,47.04,40100.0,32.9413,32.9623,32.9413,32.9553,40100.0
2008-07-23 15:00:00,47.03,47.13,47.01,47.07,104100.0,32.9483,33.0184,32.9343,32.9763,104100.0
2008-07-23 15:05:00,47.07,47.07,46.94,47.01,83800.0,32.9763,32.9763,32.8853,32.9343,83800.0
2008-07-23 15:10:00,47.02,47.04,46.97,46.98,127700.0,32.9413,32.9553,32.9063,32.9133,127700.0
2008-07-23 15:15:00,46.98,46.99,46.89,46.97,121000.0,32.9133,32.9203,32.8502,32.9063,121000.0
2008-07-23 15:20:00,46.97,47.0,46.82,46.83,118500.0,32.9063,32.9273,32.8012,32.8082,118500.0
2008-07-23 15:25:00,46.84,46.86,46.72,46.81,186800.0,32.8152,32.8292,32.7311,32.7942,186800.0
2008-07-23 15:30:00,46.82,47.05,46.82,47.01,213500.0,32.8012,32.9623,32.8012,32.9343,213500.0
2008-07-23 15:35:00,47.01,47.04,46.9,46.98,130100.0,32.9343,32.9553,32.8572,32.9133,130100.0
2008-07-23 15:40:00,46.97,46.98,46.63,46.79,324000.0,32.9063,32.9133,32.6681,32.7802,324000.0
2008-07-23 15:45:00,46.78,46.87,46.6,46.77,235900.0,32.7732,32.8362,32.6471,32.7662,235900.0
2008-07-23 15:50:00,46.77,46.89,46.74,46.77,336200.0,32.7662,32.8502,32.7451,32.7662,336200.0
2008-07-23 15:55:00,46.77,47.16,46.74,46.99,351200.0,32.7662,33.0394,32.7451,32.9203,351200.0
2008-07-24 09:30:00,47.71,47.84,47.46,47.82,183500.0,33.4247,33.5158,33.2496,33.5018,183500.0
2008-07-24 09:35:00,47.76,48.22,47.7,48.21,239800.0,33.4597,33.782,33.4177,33.775,239800.0
2008-07-24 09:40:00,48.2,48.42,48.03,48.05,257200.0,33.768,33.9221,33.6489,33.6629,257200.0
2008-07-24 09:45:00,48.04,48.13,47.94,48.07,282600.0,33.6559,33.7189,33.5858,33.6769,282600.0
2008-07-24 09:50:00,48.04,48.28,47.99,48.04,176000.0,33.6559,33.824,33.6209,33.6559,176000.0
2008-07-24 09:55:00,48.04,48.17,47.94,48.1,160300.0,33.6559,33.747,33.5858,33.6979,160300.0
2008-07-24 10:00:00,48.1,49.44,48.07,49.42,360900.0,33.6979,34.6367,33.6769,34.6227,360900.0
2008-07-24 10:05:00,49.42,50.25,49.3,49.89,703700.0,34.6227,35.2042,34.5386,34.952,703700.0
2008-07-24 10:10:00,49.88,49.96,49.56,49.85,385100.0,34.945,35.001,34.7208,34.9239,385100.0
2008-07-24 10:15:00,49.84,49.92,49.76,49.86,193200.0,34.9169,34.973,34.8609,34.931,193200.0
2008-07-24 10:20:00,49.83,49.85,49.26,49.28,251100.0,34.9099,34.9239,34.5106,34.5246,251100.0
2008-07-24 10:25:00,49.28,49.29,48.92,49.26,172500.0,34.5246,34.5316,34.2724,34.5106,172500.0
2008-07-24 10:30:00,49.26,49.37,49.19,49.33,137700.0,34.5106,34.5877,34.4616,34.5596,137700.0
2008-07-24 10:35:00,49.33,49.34,49.16,49.24,160400.0,34.5596,34.5666,34.4405,34.4966,160400.0
2008-07-24 10:40:00,49.25,49.56,49.25,49.49,131800.0,34.5036,34.7208,34.5036,34.6717,131800.0
2008-07-24 10:45:00,49.49,49.56,49.0,49.19,179400.0,34.6717,34.7208,34.3285,34.4616,179400.0
2008-07-24 10:50:00,49.18,49.19,48.66,48.67,189900.0,34.4546,34.4616,34.0903,34.0973,189900.0
2008-07-24 10:55:00,48.67,48.7,48.33,48.45,170800.0,34.0973,34.1183,33.8591,33.9431,170800.0
2008-07-24 11:00:00,48.46,48.6,48.39,48.5,242800.0,33.9501,34.0482,33.9011,33.9782,242800.0
2008-07-24 11:05:00,48.5,48.54,48.42,48.44,145500.0,33.9782,34.0062,33.9221,33.9361,145500.0
2008-07-24 11:10:00,48.45,48.47,48.28,48.37,159300.0,33.9431,33.9571,33.824,33.8871,159300.0
2008-07-24 11:15:00,48.37,48.54,48.29,48.47,113900.0,33.8871,34.0062,33.831,33.9571,113900.0
2008-07-24 11:20:00,48.48,48.59,48.39,48.5,182400.0,33.9641,34.0412,33.9011,33.9782,182400.0
2008-07-24 11:25:00,48.48,48.65,48.43,48.59,104600.0,33.9641,34.0832,33.9291,34.0412,104600.0
2008-07-24 11:30:00,48.59,48.91,48.5,48.87,225600.0,34.0412,34.2654,33.9782,34.2374,225600.0
2008-07-24 11:35:00,48.87,48.89,48.76,48.78,108100.0,34.2374,34.2514,34.1603,34.1743,108100.0
2008-07-24 11:40:00,48.77,48.77,48.57,48.67,67900.0,34.1673,34.1673,34.0272,34.0973,67900.0
2008-07-24 11:45:00,48.66,48.66,48.5,48.52,82600.0,34.0903,34.0903,33.9782,33.9922,82600.0
2008-07-24 11:50:00,48.52,48.54,48.39,48.46,91700.0,33.9922,34.0062,33.9011,33.9501,91700.0
2008-07-24 11:55:00,48.45,48.46,48.3,48.31,92600.0,33.9431,33.9501,33.838,33.8451,92600.0
2008-07-24 12:00:00,48.3,48.45,48.28,48.4,75000.0,33.838,33.9431,33.824,33.9081,75000.0
2008-07-24 12:05:00,48.38,48.44,48.33,48.4,69200.0,33.8941,33.9361,33.8591,33.9081,69200.0
2008-07-24 12:10:00,48.4,48.52,48.38,48.5,78000.0,33.9081,33.9922,33.8941,33.9782,78000.0
2008-07-24 12:15:00,48.5,48.66,48.49,48.59,102300.0,33.9782,34.0903,33.9712,34.0412,102300.0
2008-07-24 12:20:00,48.58,48.7,48.4,48.45,101200.0,34.0342,34.1183,33.9081,33.9431,101200.0
2008-07-24 12:25:00,48.45,48.66,48.41,48.61,120400.0,33.9431,34.0903,33.9151,34.0552,120400.0
2008-07-24 12:30:00,48.62,48.74,48.48,48.57,95600.0,34.0622,34.1463,33.9641,34.0272,95600.0
2008-07-24 12:35:00,48.56,49.1,48.56,49.03,129800.0,34.0202,34.3985,34.0202,34.3495,129800.0
2008-07-24 12:40:00,49.03,49.08,48.88,48.96,120200.0,34.3495,34.3845,34.2444,34.3004,120200.0
2008-07-24 12:45:00,48.97,49.05,48.97,49.02,83800.0,34.3074,34.3635,34.3074,34.3425,83800.0
2008-07-24 12:50:00,49.03,49.1,48.98,49.02,42200.0,34.3495,34.3985,34.3144,34.3425,42200.0
2008-07-24 12:55:00,49.03,49.05,48.81,48.85,97500.0,34.3495,34.3635,34.1953,34.2234,97500.0
2008-07-24 13:00:00,48.85,49.03,48.85,49.01,59400.0,34.2234,34.3495,34.2234,34.3355,59400.0
2008-07-24 13:05:00,49.01,49.4,49.0,49.37,146500.0,34.3355,34.6087,34.3285,34.5877,146500.0
2008-07-24 13:10:00,49.36,49.37,49.13,49.29,164600.0,34.5807,34.5877,34.4195,34.5316,164600.0
2008-07-24 13:15:00,49.3,49.34,49.11,49.21,112600.0,34.5386,34.5666,34.4055,34.4756,112600.0
2008-07-24 13:20:00,49.25,49.28,49.13,49.14,79100.0,34.5036,34.5246,34.4195,34.4265,79100.0
2008-07-24 13:25:00,49.15,49.22,49.12,49.2,110600.0,34.4335,34.4826,34.4125,34.4686,110600.0
2008-07-24 13:30:00,49.19,49.4,49.19,49.39,108600.0,34.4616,34.6087,34.4616,34.6017,108600.0
2008-07-24 13:35:00,49.38,49.4,49.01,49.05,83300.0,34.5947,34.6087,34.3355,34.3635,83300.0
2008-07-24 13:40:00,49.05,49.08,48.76,48.89,136500.0,34.3635,34.3845,34.1603,34.2514,136500.0
2008-07-24 13:45:00,48.88,49.03,48.85,49.0,44600.0,34.2444,34.3495,34.2234,34.3285,44600.0
2008-07-24 13:50:00,49.0,49.18,49.0,49.05,66400.0,34.3285,34.4546,34.3285,34.3635,66400.0
2008-07-24 13:55:00,49.03,49.03,48.77,48.78,45000.0,34.3495,34.3495,34.1673,34.1743,45000.0
2008-07-24 14:00:00,48.78,48.93,48.73,48.79,58600.0,34.1743,34.2794,34.1393,34.1813,58600.0
2008-07-24 14:05:00,48.79,48.79,48.64,48.69,59700.0,34.1813,34.1813,34.0762,34.1113,59700.0
2008-07-24 14:10:00,48.68,48.68,48.39,48.4,149700.0,34.1043,34.1043,33.9011,33.9081,149700.0
2008-07-24 14:15:00,48.4,48.72,48.39,48.66,83600.0,33.9081,34.1323,33.9011,34.0903,83600.0
2008-07-24 14:20:00,48.67,48.75,48.6,48.7,57400.0,34.0973,34.1533,34.0482,34.1183,57400.0
2008-07-24 14:25:00,48.69,48.93,48.68,48.87,57100.0,34.1113,34.2794,34.1043,34.2374,57100.0
2008-07-24 14:30:00,48.85,48.86,48.67,48.74,54200.0,34.2234,34.2304,34.0973,34.1463,54200.0
2008-07-24 14:35:00,48.74,48.77,48.56,48.56,36700.0,34.1463,34.1673,34.0202,34.0202,36700.0
2008-07-24 14:40:00,48.58,48.63,48.51,48.61,69000.0,34.0342,34.0692,33.9852,34.0552,69000.0
2008-07-24 14:45:00,48.62,48.65,48.47,48.47,53200.0,34.0622,34.0832,33.9571,33.9571,53200.0
2008-07-24 14:50:00,48.48,48.48,48.36,48.42,70500.0,33.9641,33.9641,33.8801,33.9221,70500.0
2008-07-24 14:55:00,48.42,48.57,48.38,48.54,137800.0,33.9221,34.0272,33.8941,34.0062,137800.0
2008-07-24 15:00:00,48.54,48.72,48.53,48.71,123600.0,34.0062,34.1323,33.9992,34.1253,123600.0
2008-07-24 15:05:00,48.71,48.71,48.56,48.59,69800.0,34.1253,34.1253,34.0202,34.0412,69800.0
2008-07-24 15:10:00,48.58,48.76,48.56,48.72,145000.0,34.0342,34.1603,34.0202,34.1323,145000.0
2008-07-24 15:15:00,48.73,48.79,48.68,48.68,114900.0,34.1393,34.1813,34.1043,34.1043,114900.0
2008-07-24 15:20:00,48.68,48.7,48.56,48.56,121300.0,34.1043,34.1183,34.0202,34.0202,121300.0
2008-07-24 15:25:00,48.56,48.72,48.54,48.59,108500.0,34.0202,34.1323,34.0062,34.0412,108500.0
2008-07-24 15:30:00,48.59,48.64,48.58,48.62,69700.0,34.0412,34.0762,34.0342,34.0622,69700.0
2008-07-24 15:35:00,48.62,48.65,48.5,48.5,147000.0,34.0622,34.0832,33.9782,33.9782,147000.0
2008-07-24 15:40:00,48.49,48.5,48.38,48.45,184400.0,33.9712,33.9782,33.8941,33.9431,184400.0
2008-07-24 15:45:00,48.45,48.55,48.4,48.52,173500.0,33.9431,34.0132,33.9081,33.9922,173500.0
2008-07-24 15:50:00,48.53,48.68,48.45,48.57,204400.0,33.9992,34.1043,33.9431,34.0272,204400.0
2008-07-24 15:55:00,48.56,49.02,48.52,48.9,393400.0,34.0202,34.3425,33.9922,34.2584,393400.0
2008-07-25 09:30:00,48.53,49.2,48.1,49.0,131300.0,33.9992,34.4686,33.6979,34.3285,131300.0
2008-07-25 09:35:00,49.01,49.05,48.87,48.92,234700.0,34.3355,34.3635,34.2374,34.2724,234700.0
2008-07-25 09:40:00,48.91,49.3,48.81,49.3,138100.0,34.2654,34.5386,34.1953,34.5386,138100.0
2008-07-25 09:45:00,49.29,49.5,49.07,49.37,119800.0,34.5316,34.6787,34.3775,34.5877,119800.0
2008-07-25 09:50:00,49.37,49.53,49.35,49.44,232800.0,34.5877,34.6998,34.5737,34.6367,232800.0
2008-07-25 09:55:00,49.44,49.48,48.77,49.25,333900.0,34.6367,34.6647,34.1673,34.5036,333900.0
2008-07-25 10:00:00,49.26,49.27,48.8,49.01,165900.0,34.5106,34.5176,34.1883,34.3355,165900.0
2008-07-25 10:05:00,48.99,48.99,48.37,48.46,146100.0,34.3214,34.3214,33.8871,33.9501,146100.0
2008-07-25 10:10:00,48.46,48.69,48.18,48.18,119000.0,33.9501,34.1113,33.754,33.754,119000.0
2008-07-25 10:15:00,48.2,48.53,48.15,48.53,92100.0,33.768,33.9992,33.733,33.9992,92100.0
2008-07-25 10:20:00,48.5,48.55,48.3,48.5,68500.0,33.9782,34.0132,33.838,33.9782,68500.0
2008-07-25 10:25:00,48.5,48.74,48.48,48.71,177100.0,33.9782,34.1463,33.9641,34.1253,177100.0
2008-07-25 10:30:00,48.71,48.85,48.71,48.82,87000.0,34.1253,34.2234,34.1253,34.2023,87000.0
2008-07-25 10:35:00,48.8,48.9,48.71,48.74,174200.0,34.1883,34.2584,34.1253,34.1463,174200.0
2008-07-25 10:40:00,48.73,48.87,48.69,48.85,124300.0,34.1393,34.2374,34.1113,34.2234,124300.0
2008-07-25 10:45:00,48.85,48.88,48.75,48.88,76700.0,34.2234,34.2444,34.1533,34.2444,76700.0
2008-07-25 10:50:00,48.89,49.09,48.84,48.84,102900.0,34.2514,34.3915,34.2164,34.2164,102900.0
2008-07-25 10:55:00,48.84,48.99,48.77,48.79,87200.0,34.2164,34.3214,34.1673,34.1813,87200.0
2008-07-25 11:00:00,48.79,48.87,48.76,48.85,71500.0,34.1813,34.2374,34.1603,34.2234,71500.0
2008-07-25 11:05:00,48.85,48.99,48.85,48.87,82900.0,34.2234,34.3214,34.2234,34.2374,82900.0
2008-07-25 11:10:00,48.88,48.96,48.8,48.85,89100.0,34.2444,34.3004,34.1883,34.2234,89100.0
2008-07-25 11:15:00,48.86,48.92,48.79,48.88,46100.0,34.2304,34.2724,34.1813,34.2444,46100.0
2008-07-25 11:20:00,48.9,49.18,48.85,49.12,77600.0,34.2584,34.4546,34.2234,34.4125,77600.0
2008-07-25 11:25:00,49.11,49.3,49.05,49.2,58300.0,34.4055,34.5386,34.3635,34.4686,58300.0
2008-07-25 11:30:00,49.21,49.21,49.12,49.14,35500.0,34.4756,34.4756,34.4125,34.4265,35500.0
2008-07-25 11:35:00,49.14,49.38,49.12,49.34,62600.0,34.4265,34.5947,34.4125,34.5666,62600.0
2008-07-25 11:40:00,49.36,49.4,49.21,49.24,65600.0,34.5807,34.6087,34.4756,34.4966,65600.0
2008-07-25 11:45:00,49.25,49.28,49.13,49.26,40200.0,34.5036,34.5246,34.4195,34.5106,40200.0
2008-07-25 11:50:00,49.26,49.37,49.22,49.37,64400.0,34.5106,34.5877,34.4826,34.5877,64400.0
2008-07-25 11:55:00,49.37,49.54,49.34,49.52,49300.0,34.5877,34.7068,34.5666,34.6928,49300.0
2008-07-25 12:00:00,49.52,49.84,49.51,49.84,156300.0,34.6928,34.9169,34.6857,34.9169,156300.0
2008-07-25 12:05:00,49.84,50.01,49.74,49.74,176000.0,34.9169,35.036,34.8469,34.8469,176000.0
2008-07-25 12:10:00,49.74,49.77,49.67,49.72,72500.0,34.8469,34.8679,34.7978,34.8329,72500.0
2008-07-25 12:15:00,49.73,49.75,49.5,49.57,60500.0,34.8399,34.8539,34.6787,34.7278,60500.0
2008-07-25 12:20:00,49.58,49.66,49.53,49.58,63400.0,34.7348,34.7908,34.6998,34.7348,63400.0
2008-07-25 12:25:00,49.58,49.59,49.44,49.46,45100.0,34.7348,34.7418,34.6367,34.6507,45100.0
2008-07-25 12:30:00,49.47,49.7,49.47,49.58,81500.0,34.6577,34.8189,34.6577,34.7348,81500.0
2008-07-25 12:35:00,49.56,49.66,49.41,49.56,64500.0,34.7208,34.7908,34.6157,34.7208,64500.0
2008-07-25 12:40:00,49.56,49.58,49.44,49.45,41100.0,34.7208,34.7348,34.6367,34.6437,41100.0
2008-07-25 12:45:00,49.44,49.51,49.33,49.45,59200.0,34.6367,34.6857,34.5596,34.6437,59200.0
2008-07-25 12:50:00,49.45,49.5,49.3,49.32,58100.0,34.6437,34.6787,34.5386,34.5526,58100.0
2008-07-25 12:55:00,49.32,49.32,49.09,49.19,59600.0,34.5526,34.5526,34.3915,34.4616,59600.0
2008-07-25 13:00:00,49.17,49.17,49.03,49.04,30100.0,34.4475,34.4475,34.3495,34.3565,30100.0
2008-07-25 13:05:00,49.05,49.14,49.04,49.07,48800.0,34.3635,34.4265,34.3565,34.3775,48800.0
2008-07-25 13:10:00,49.06,49.08,48.97,49.04,60300.0,34.3705,34.3845,34.3074,34.3565,60300.0
2008-07-25 13:15:00,49.05,49.08,49.0,49.01,71600.0,34.3635,34.3845,34.3285,34.3355,71600.0
2008-07-25 13:20:00,49.01,49.05,49.0,49.03,45600.0,34.3355,34.3635,34.3285,34.3495,45600.0
2008-07-25 13:25:00,49.03,49.07,48.99,49.0,80500.0,34.3495,34.3775,34.3214,34.3285,80500.0
2008-07-25 13:30:00,49.0,49.03,48.88,48.92,58600.0,34.3285,34.3495,34.2444,34.2724,58600.0
2008-07-25 13:35:00,48.91,48.93,48.9,48.91,38300.0,34.2654,34.2794,34.2584,34.2654,38300.0
2008-07-25 13:40:00,48.91,48.95,48.8,48.8,59700.0,34.2654,34.2934,34.1883,34.1883,59700.0
2008-07-25 13:45:00,48.82,48.83,48.7,48.79,51600.0,34.2023,34.2094,34.1183,34.1813,51600.0
2008-07-25 13:50:00,48.78,48.82,48.73,48.8,35000.0,34.1743,34.2023,34.1393,34.1883,35000.0
2008-07-25 13:55:00,48.81,49.12,48.81,49.12,85700.0,34.1953,34.4125,34.1953,34.4125,85700.0
2008-07-25 14:00:00,49.12,49.25,49.04,49.06,63800.0,34.4125,34.5036,34.3565,34.3705,63800.0
2008-07-25 14:05:00,49.04,49.08,48.95,48.95,34800.0,34.3565,34.3845,34.2934,34.2934,34800.0
2008-07-25 14:10:00,48.94,49.14,48.94,49.12,55700.0,34.2864,34.4265,34.2864,34.4125,55700.0
2008-07-25 14:15:00,49.13,49.26,49.08,49.12,54600.0,34.4195,34.5106,34.3845,34.4125,54600.0
2008-07-25 14:20:00,49.11,49.31,49.07,49.13,50600.0,34.4055,34.5456,34.3775,34.4195,50600.0
2008-07-25 14:25:00,49.11,49.12,48.98,49.01,37800.0,34.4055,34.4125,34.3144,34.3355,37800.0
2008-07-25 14:30:00,49.01,49.04,49.0,49.03,43600.0,34.3355,34.3565,34.3285,34.3495,43600.0
2008-07-25 14:35:00,49.04,49.1,49.0,49.03,35200.0,34.3565,34.3985,34.3285,34.3495,35200.0
2008-07-25 14:40:00,49.03,49.05,49.02,49.03,22700.0,34.3495,34.3635,34.3425,34.3495,22700.0
2008-07-25 14:45:00,49.05,49.08,49.0,49.03,44900.0,34.3635,34.3845,34.3285,34.3495,44900.0
2008-07-25 14:50:00,49.05,49.06,48.93,48.93,29900.0,34.3635,34.3705,34.2794,34.2794,29900.0
2008-07-25 14:55:00,48.93,48.95,48.91,48.93,29800.0,34.2794,34.2934,34.2654,34.2794,29800.0
2008-07-25 15:00:00,48.94,49.19,48.94,49.14,73800.0,34.2864,34.4616,34.2864,34.4265,73800.0
2008-07-25 15:05:00,49.15,49.22,49.11,49.21,61500.0,34.4335,34.4826,34.4055,34.4756,61500.0
2008-07-25 15:10:00,49.22,49.23,49.09,49.19,79700.0,34.4826,34.4896,34.3915,34.4616,79700.0
2008-07-25 15:15:00,49.19,49.29,49.19,49.26,79400.0,34.4616,34.5316,34.4616,34.5106,79400.0
2008-07-25 15:20:00,49.26,49.27,49.15,49.17,84000.0,34.5106,34.5176,34.4335,34.4475,84000.0
2008-07-25 15:25:00,49.16,49.24,49.15,49.19,76600.0,34.4405,34.4966,34.4335,34.4616,76600.0
2008-07-25 15:30:00,49.18,49.19,49.04,49.06,87100.0,34.4546,34.4616,34.3565,34.3705,87100.0
2008-07-25 15:35:00,49.06,49.06,48.93,48.93,97400.0,34.3705,34.3705,34.2794,34.2794,97400.0
2008-07-25 15:40:00,48.94,49.14,48.92,48.99,131000.0,34.2864,34.4265,34.2724,34.3214,131000.0
2008-07-25 15:45:00,48.99,49.08,48.97,49.02,130000.0,34.3214,34.3845,34.3074,34.3425,130000.0
2008-07-25 15:50:00,49.03,49.15,48.97,49.13,120600.0,34.3495,34.4335,34.3074,34.4195,120600.0
2008-07-25 15:55:00,49.14,49.23,49.12,49.13,160300.0,34.4265,34.4896,34.4125,34.4195,160300.0
2008-07-28 09:30:00,49.23,49.39,48.75,48.9,105700.0,34.4896,34.6017,34.1533,34.2584,105700.0
2008-07-28 09:35:00,48.9,49.04,48.71,48.79,76500.0,34.2584,34.3565,34.1253,34.1813,76500.0
2008-07-28 09:40:00,48.79,49.63,48.79,49.57,131900.0,34.1813,34.7698,34.1813,34.7278,131900.0
2008-07-28 09:45:00,49.58,49.75,49.4,49.72,180500.0,34.7348,34.8539,34.6087,34.8329,180500.0
2008-07-28 09:50:00,49.72,49.72,49.28,49.45,122300.0,34.8329,34.8329,34.5246,34.6437,122300.0
2008-07-28 09:55:00,49.45,49.75,49.4,49.59,78300.0,34.6437,34.8539,34.6087,34.7418,78300.0
2008-07-28 10:00:00,49.63,49.63,49.22,49.23,111000.0,34.7698,34.7698,34.4826,34.4896,111000.0
2008-07-28 10:05:00,49.22,49.38,48.93,49.0,185300.0,34.4826,34.5947,34.2794,34.3285,185300.0
2008-07-28 10:10:00,49.01,49.39,48.97,49.31,113500.0,34.3355,34.6017,34.3074,34.5456,113500.0
2008-07-28 10:15:00,49.32,49.53,49.15,49.24,80300.0,34.5526,34.6998,34.4335,34.4966,80300.0
2008-07-28 10:20:00,49.25,49.52,49.24,49.41,97100.0,34.5036,34.6928,34.4966,34.6157,97100.0
2008-07-28 10:25:00,49.41,49.49,49.37,49.41,49700.0,34.6157,34.6717,34.5877,34.6157,49700.0
2008-07-28 10:30:00,49.43,49.63,49.29,49.61,87100.0,34.6297,34.7698,34.5316,34.7558,87100.0
2008-07-28 10:35:00,49.63,49.78,49.44,49.73,101300.0,34.7698,34.8749,34.6367,34.8399,101300.0
2008-07-28 10:40:00,49.76,50.08,49.75,50.06,136300.0,34.8609,35.0851,34.8539,35.0711,136300.0
2008-07-28 10:45:00,50.05,50.31,50.03,50.22,150000.0,35.0641,35.2462,35.05,35.1832,150000.0
2008-07-28 10:50:00,50.22,50.35,50.16,50.18,87000.0,35.1832,35.2742,35.1411,35.1551,87000.0
2008-07-28 10:55:00,50.18,50.32,50.12,50.17,65600.0,35.1551,35.2532,35.1131,35.1481,65600.0
2008-07-28 11:00:00,50.17,50.35,50.09,50.33,79400.0,35.1481,35.2742,35.0921,35.2602,79400.0
2008-07-28 11:05:00,50.33,50.45,50.26,50.37,98800.0,35.2602,35.3443,35.2112,35.2882,98800.0
2008-07-28 11:10:00,50.38,50.42,50.14,50.18,66600.0,35.2953,35.3233,35.1271,35.1551,66600.0
2008-07-28 11:15:00,50.15,50.21,49.99,50.02,31800.0,35.1341,35.1762,35.022,35.043,31800.0
2008-07-28 11:20:00,50.03,50.35,50.01,50.23,63200.0,35.05,35.2742,35.036,35.1902,63200.0
2008-07-28 11:25:00,50.21,50.41,50.21,50.23,60400.0,35.1762,35.3163,35.1762,35.1902,60400.0
2008-07-28 11:30:00,50.23,50.26,50.04,50.17,48700.0,35.1902,35.2112,35.0571,35.1481,48700.0
2008-07-28 11:35:00,50.2,50.23,50.01,50.07,57800.0,35.1691,35.1902,35.036,35.0781,57800.0
2008-07-28 11:40:00,50.07,50.14,49.99,50.05,84500.0,35.0781,35.1271,35.022,35.0641,84500.0
2008-07-28 11:45:00,50.06,50.07,49.84,49.92,65400.0,35.0711,35.0781,34.9169,34.973,65400.0
2008-07-28 11:50:00,49.92,50.01,49.83,49.85,28800.0,34.973,35.036,34.9099,34.9239,28800.0
2008-07-28 11:55:00,49.88,49.88,49.8,49.84,28400.0,34.945,34.945,34.8889,34.9169,28400.0
2008-07-28 12:00:00,49.87,49.87,49.73,49.75,56900.0,34.938,34.938,34.8399,34.8539,56900.0
2008-07-28 12:05:00,49.73,49.78,49.62,49.74,58500.0,34.8399,34.8749,34.7628,34.8469,58500.0
2008-07-28 12:10:00,49.73,49.9,49.68,49.89,81900.0,34.8399,34.959,34.8048,34.952,81900.0
2008-07-28 12:15:00,49.9,49.99,49.72,49.78,139800.0,34.959,35.022,34.8329,34.8749,139800.0
2008-07-28 12:20:00,49.78,49.78,49.67,49.69,85500.0,34.8749,34.8749,34.7978,34.8119,85500.0
2008-07-28 12:25:00,49.69,49.84,49.67,49.8,43200.0,34.8119,34.9169,34.7978,34.8889,43200.0
2008-07-28 12:30:00,49.8,49.92,49.79,49.85,59800.0,34.8889,34.973,34.8819,34.9239,59800.0
2008-07-28 12:35:00,49.86,49.89,49.78,49.88,41100.0,34.931,34.952,34.8749,34.945,41100.0
2008-07-28 12:40:00,49.88,50.2,49.87,50.2,88700.0,34.945,35.1691,34.938,35.1691,88700.0
2008-07-28 12:45:00,50.19,50.22,50.08,50.09,62500.0,35.1621,35.1832,35.0851,35.0921,62500.0
2008-07-28 12:50:00,50.1,50.12,50.04,50.04,29600.0,35.0991,35.1131,35.0571,35.0571,29600.0
2008-07-28 12:55:00,50.04,50.14,50.0,50.11,64300.0,35.0571,35.1271,35.029,35.1061,64300.0
2008-07-28 13:00:00,50.1,50.11,50.03,50.06,29200.0,35.0991,35.1061,35.05,35.0711,29200.0
2008-07-28 13:05:00,50.06,50.07,49.89,49.92,61000.0,35.0711,35.0781,34.952,34.973,61000.0
2008-07-28 13:10:00,49.9,50.01,49.76,49.95,45900.0,34.959,35.036,34.8609,34.994,45900.0
2008-07-28 13:15:00,49.92,49.95,49.77,49.92,59800.0,34.973,34.994,34.8679,34.973,59800.0
2008-07-28 13:20:00,49.93,49.93,49.77,49.78,26200.0,34.98,34.98,34.8679,34.8749,26200.0
2008-07-28 13:25:00,49.78,49.83,49.72,49.77,33600.0,34.8749,34.9099,34.8329,34.8679,33600.0
2008-07-28 13:30:00,49.78,49.78,49.61,49.63,23200.0,34.8749,34.8749,34.7558,34.7698,23200.0
2008-07-28 13:35:00,49.61,49.68,49.57,49.63,22400.0,34.7558,34.8048,34.7278,34.7698,22400.0
2008-07-28 13:40:00,49.63,49.65,49.58,49.61,11700.0,34.7698,34.7838,34.7348,34.7558,11700.0
2008-07-28 13:45:00,49.59,49.74,49.56,49.74,54200.0,34.7418,34.8469,34.7208,34.8469,54200.0
2008-07-28 13:50:00,49.72,49.87,49.64,49.64,60000.0,34.8329,34.938,34.7768,34.7768,60000.0
2008-07-28 13:55:00,49.65,49.81,49.63,49.76,26200.0,34.7838,34.8959,34.7698,34.8609,26200.0
2008-07-28 14:00:00,49.76,49.78,49.57,49.58,25700.0,34.8609,34.8749,34.7278,34.7348,25700.0
2008-07-28 14:05:00,49.59,49.71,49.58,49.65,27800.0,34.7418,34.8259,34.7348,34.7838,27800.0
2008-07-28 14:10:00,49.65,49.68,49.55,49.58,33700.0,34.7838,34.8048,34.7138,34.7348,33700.0
2008-07-28 14:15:00,49.59,49.69,49.57,49.62,51200.0,34.7418,34.8119,34.7278,34.7628,51200.0
2008-07-28 14:20:00,49.61,49.66,49.47,49.54,49500.0,34.7558,34.7908,34.6577,34.7068,49500.0
2008-07-28 14:25:00,49.54,49.6,49.47,49.54,57900.0,34.7068,34.7488,34.6577,34.7068,57900.0
2008-07-28 14:30:00,49.52,49.63,49.5,49.58,35000.0,34.6928,34.7698,34.6787,34.7348,35000.0
2008-07-28 14:35:00,49.58,49.6,49.5,49.54,27400.0,34.7348,34.7488,34.6787,34.7068,27400.0
2008-07-28 14:40:00,49.52,49.59,49.48,49.48,27300.0,34.6928,34.7418,34.6647,34.6647,27300.0
2008-07-28 14:45:00,49.49,49.57,49.46,49.48,30300.0,34.6717,34.7278,34.6507,34.6647,30300.0
2008-07-28 14:50:00,49.48,49.48,49.38,49.41,26100.0,34.6647,34.6647,34.5947,34.6157,26100.0
2008-07-28 14:55:00,49.39,49.55,49.39,49.46,44300.0,34.6017,34.7138,34.6017,34.6507,44300.0
2008-07-28 15:00:00,49.46,49.49,49.38,49.41,56300.0,34.6507,34.6717,34.5947,34.6157,56300.0
2008-07-28 15:05:00,49.39,49.58,49.39,49.54,54000.0,34.6017,34.7348,34.6017,34.7068,54000.0
2008-07-28 15:10:00,49.54,49.54,49.4,49.41,22100.0,34.7068,34.7068,34.6087,34.6157,22100.0
2008-07-28 15:15:00,49.4,49.48,49.4,49.46,48700.0,34.6087,34.6647,34.6087,34.6507,48700.0
2008-07-28 15:20:00,49.45,49.47,49.39,49.4,53300.0,34.6437,34.6577,34.6017,34.6087,53300.0
2008-07-28 15:25:00,49.39,49.4,49.31,49.36,41300.0,34.6017,34.6087,34.5456,34.5807,41300.0
2008-07-28 15:30:00,49.35,49.38,49.3,49.33,55400.0,34.5737,34.5947,34.5386,34.5596,55400.0
2008-07-28 15:35:00,49.32,49.37,49.26,49.27,38900.0,34.5526,34.5877,34.5106,34.5176,38900.0
2008-07-28 15:40:00,49.26,49.33,49.24,49.3,66000.0,34.5106,34.5596,34.4966,34.5386,66000.0
2008-07-28 15:45:00,49.29,49.31,49.25,49.25,50100.0,34.5316,34.5456,34.5036,34.5036,50100.0
2008-07-28 15:50:00,49.25,49.32,49.22,49.23,98800.0,34.5036,34.5526,34.4826,34.4896,98800.0
2008-07-28 15:55:00,49.23,49.23,49.1,49.13,222100.0,34.4896,34.4896,34.3985,34.4195,222100.0
2008-07-29 09:30:00,49.16,49.16,48.8,48.84,101600.0,34.4405,34.4405,34.1883,34.2164,101600.0
2008-07-29 09:35:00,48.84,48.87,48.4,48.71,129500.0,34.2164,34.2374,33.9081,34.1253,129500.0
2008-07-29 09:40:00,48.73,48.94,48.65,48.72,111800.0,34.1393,34.2864,34.0832,34.1323,111800.0
2008-07-29 09:45:00,48.74,48.9,48.72,48.83,80900.0,34.1463,34.2584,34.1323,34.2094,80900.0
2008-07-29 09:50:00,48.83,48.9,48.7,48.7,71100.0,34.2094,34.2584,34.1183,34.1183,71100.0
2008-07-29 09:55:00,48.72,48.79,48.51,48.69,95900.0,34.1323,34.1813,33.9852,34.1113,95900.0
2008-07-29 10:00:00,48.69,48.8,48.57,48.66,103000.0,34.1113,34.1883,34.0272,34.0903,103000.0
2008-07-29 10:05:00,48.66,48.69,48.19,48.22,184100.0,34.0903,34.1113,33.761,33.782,184100.0
2008-07-29 10:10:00,48.23,48.25,48.03,48.13,113600.0,33.789,33.803,33.6489,33.7189,113600.0
2008-07-29 10:15:00,48.12,48.14,48.0,48.01,142700.0,33.7119,33.726,33.6279,33.6349,142700.0
2008-07-29 10:20:00,48.0,48.06,47.92,47.95,116200.0,33.6279,33.6699,33.5718,33.5928,116200.0
2008-07-29 10:25:00,47.95,48.02,47.92,48.0,124600.0,33.5928,33.6419,33.5718,33.6279,124600.0
2008-07-29 10:30:00,48.0,48.06,47.91,47.91,266400.0,33.6279,33.6699,33.5648,33.5648,266400.0
2008-07-29 10:35:00,47.93,48.07,47.8,47.98,128800.0,33.5788,33.6769,33.4878,33.6139,128800.0
2008-07-29 10:40:00,47.98,48.07,47.93,47.99,86000.0,33.6139,33.6769,33.5788,33.6209,86000.0
2008-07-29 10:45:00,48.0,48.0,47.96,47.99,102500.0,33.6279,33.6279,33.5998,33.6209,102500.0
2008-07-29 10:50:00,47.99,48.01,47.93,47.93,115800.0,33.6209,33.6349,33.5788,33.5788,115800.0
2008-07-29 10:55:00,47.93,48.04,47.9,47.97,76900.0,33.5788,33.6559,33.5578,33.6069,76900.0
2008-07-29 11:00:00,47.99,48.0,47.93,47.95,55700.0,33.6209,33.6279,33.5788,33.5928,55700.0
2008-07-29 11:05:00,47.95,48.02,47.93,47.98,57400.0,33.5928,33.6419,33.5788,33.6139,57400.0
2008-07-29 11:10:00,47.98,48.0,47.96,48.0,52200.0,33.6139,33.6279,33.5998,33.6279,52200.0
2008-07-29 11:15:00,48.0,48.0,47.91,47.94,75600.0,33.6279,33.6279,33.5648,33.5858,75600.0
2008-07-29 11:20:00,47.93,47.94,47.87,47.94,60300.0,33.5788,33.5858,33.5368,33.5858,60300.0
2008-07-29 11:25:00,47.93,48.0,47.87,47.99,95400.0,33.5788,33.6279,33.5368,33.6209,95400.0
2008-07-29 11:30:00,47.98,48.0,47.92,47.94,37700.0,33.6139,33.6279,33.5718,33.5858,37700.0
2008-07-29 11:35:00,47.92,47.97,47.8,47.86,50700.0,33.5718,33.6069,33.4878,33.5298,50700.0
2008-07-29 11:40:00,47.86,47.86,47.73,47.74,58400.0,33.5298,33.5298,33.4387,33.4457,58400.0
2008-07-29 11:45:00,47.73,47.76,47.68,47.7,73900.0,33.4387,33.4597,33.4037,33.4177,73900.0
2008-07-29 11:50:00,47.7,47.9,47.68,47.9,74900.0,33.4177,33.5578,33.4037,33.5578,74900.0
2008-07-29 11:55:00,47.9,47.91,47.65,47.68,45500.0,33.5578,33.5648,33.3827,33.4037,45500.0
2008-07-29 12:00:00,47.69,47.78,47.49,47.49,85200.0,33.4107,33.4737,33.2706,33.2706,85200.0
2008-07-29 12:05:00,47.5,47.54,47.38,47.39,96000.0,33.2776,33.3056,33.1935,33.2005,96000.0
2008-07-29 12:10:00,47.41,47.5,47.39,47.49,56700.0,33.2145,33.2776,33.2005,33.2706,56700.0
2008-07-29 12:15:00,47.49,47.72,47.47,47.72,61800.0,33.2706,33.4317,33.2566,33.4317,61800.0
2008-07-29 12:20:00,47.72,47.73,47.63,47.7,68000.0,33.4317,33.4387,33.3687,33.4177,68000.0
2008-07-29 12:25:00,47.69,47.78,47.69,47.73,63900.0,33.4107,33.4737,33.4107,33.4387,63900.0
2008-07-29 12:30:00,47.73,47.76,47.69,47.73,52100.0,33.4387,33.4597,33.4107,33.4387,52100.0
2008-07-29 12:35:00,47.73,47.73,47.63,47.72,53700.0,33.4387,33.4387,33.3687,33.4317,53700.0
2008-07-29 12:40:00,47.72,47.78,47.69,47.69,41200.0,33.4317,33.4737,33.4107,33.4107,41200.0
2008-07-29 12:45:00,47.67,47.77,47.65,47.72,61700.0,33.3967,33.4667,33.3827,33.4317,61700.0
2008-07-29 12:50:00,47.72,47.73,47.62,47.7,60500.0,33.4317,33.4387,33.3616,33.4177,60500.0
2008-07-29 12:55:00,47.72,47.86,47.67,47.81,58500.0,33.4317,33.5298,33.3967,33.4948,58500.0
2008-07-29 13:00:00,47.81,47.88,47.8,47.88,62300.0,33.4948,33.5438,33.4878,33.5438,62300.0
2008-07-29 13:05:00,47.88,48.03,47.88,47.99,68400.0,33.5438,33.6489,33.5438,33.6209,68400.0
2008-07-29 13:10:00,47.97,48.0,47.89,47.91,57200.0,33.6069,33.6279,33.5508,33.5648,57200.0
2008-07-29 13:15:00,47.92,48.0,47.91,47.95,56100.0,33.5718,33.6279,33.5648,33.5928,56100.0
2008-07-29 13:20:00,47.96,47.96,47.89,47.94,35300.0,33.5998,33.5998,33.5508,33.5858,35300.0
2008-07-29 13:25:00,47.92,47.99,47.92,47.93,35100.0,33.5718,33.6209,33.5718,33.5788,35100.0
2008-07-29 13:30:00,47.93,48.0,47.91,47.98,50500.0,33.5788,33.6279,33.5648,33.6139,50500.0
2008-07-29 13:35:00,47.97,48.0,47.91,47.96,39400.0,33.6069,33.6279,33.5648,33.5998,39400.0
2008-07-29 13:40:00,47.96,48.01,47.93,47.99,72600.0,33.5998,33.6349,33.5788,33.6209,72600.0
2008-07-29 13:45:00,47.99,48.02,47.87,47.89,61400.0,33.6209,33.6419,33.5368,33.5508,61400.0
2008-07-29 13:50:00,47.89,47.89,47.78,47.83,52200.0,33.5508,33.5508,33.4737,33.5088,52200.0
2008-07-29 13:55:00,47.83,47.87,47.75,47.77,60000.0,33.5088,33.5368,33.4527,33.4667,60000.0
2008-07-29 14:00:00,47.77,47.8,47.73,47.75,70100.0,33.4667,33.4878,33.4387,33.4527,70100.0
2008-07-29 14:05:00,47.75,47.77,47.73,47.75,133600.0,33.4527,33.4667,33.4387,33.4527,133600.0
2008-07-29 14:10:00,47.75,47.81,47.71,47.75,271700.0,33.4527,33.4948,33.4247,33.4527,271700.0
2008-07-29 14:15:00,47.75,47.75,47.56,47.6,118400.0,33.4527,33.4527,33.3196,33.3476,118400.0
2008-07-29 14:20:00,47.6,47.66,47.5,47.54,93800.0,33.3476,33.3897,33.2776,33.3056,93800.0
2008-07-29 14:25:00,47.54,47.65,47.52,47.62,68000.0,33.3056,33.3827,33.2916,33.3616,68000.0
2008-07-29 14:30:00,47.63,47.67,47.6,47.6,41600.0,33.3687,33.3967,33.3476,33.3476,41600.0
2008-07-29 14:35:00,47.6,47.61,47.5,47.52,49100.0,33.3476,33.3546,33.2776,33.2916,49100.0
2008-07-29 14:40:00,47.53,47.56,47.41,47.43,52400.0,33.2986,33.3196,33.2145,33.2285,52400.0
2008-07-29 14:45:00,47.43,47.55,47.41,47.48,58800.0,33.2285,33.3126,33.2145,33.2636,58800.0
2008-07-29 14:50:00,47.47,47.59,47.45,47.59,63700.0,33.2566,33.3406,33.2426,33.3406,63700.0
2008-07-29 14:55:00,47.6,47.65,47.56,47.62,35800.0,33.3476,33.3827,33.3196,33.3616,35800.0
2008-07-29 15:00:00,47.63,47.74,47.63,47.73,75000.0,33.3687,33.4457,33.3687,33.4387,75000.0
2008-07-29 15:05:00,47.73,47.73,47.65,47.7,58900.0,33.4387,33.4387,33.3827,33.4177,58900.0
2008-07-29 15:10:00,47.71,47.72,47.58,47.61,79600.0,33.4247,33.4317,33.3336,33.3546,79600.0
2008-07-29 15:15:00,47.61,47.68,47.58,47.6,68700.0,33.3546,33.4037,33.3336,33.3476,68700.0
2008-07-29 15:20:00,47.6,47.68,47.6,47.68,79100.0,33.3476,33.4037,33.3476,33.4037,79100.0
2008-07-29 15:25:00,47.68,47.77,47.65,47.75,98800.0,33.4037,33.4667,33.3827,33.4527,98800.0
2008-07-29 15:30:00,47.76,47.82,47.75,47.81,73500.0,33.4597,33.5018,33.4527,33.4948,73500.0
2008-07-29 15:35:00,47.82,47.82,47.7,47.73,75300.0,33.5018,33.5018,33.4177,33.4387,75300.0
2008-07-29 15:40:00,47.72,47.76,47.66,47.66,167400.0,33.4317,33.4597,33.3897,33.3897,167400.0
2008-07-29 15:45:00,47.66,47.68,47.59,47.67,117400.0,33.3897,33.4037,33.3406,33.3967,117400.0
2008-07-29 15:50:00,47.67,47.85,47.61,47.84,219200.0,33.3967,33.5228,33.3546,33.5158,219200.0
2008-07-29 15:55:00,47.84,47.97,47.82,47.97,306900.0,33.5158,33.6069,33.5018,33.6069,306900.0
2008-07-30 09:30:00,47.38,47.45,46.79,46.81,298600.0,33.1935,33.2426,32.7802,32.7942,298600.0
2008-07-30 09:35:00,46.84,46.85,46.26,46.76,297800.0,32.8152,32.8222,32.4089,32.7592,297800.0
2008-07-30 09:40:00,46.78,47.08,46.76,46.83,201800.0,32.7732,32.9833,32.7592,32.8082,201800.0
2008-07-30 09:45:00,46.84,47.27,46.81,47.24,113600.0,32.8152,33.1164,32.7942,33.0954,113600.0
2008-07-30 09:50:00,47.23,47.33,47.14,47.23,194300.0,33.0884,33.1585,33.0254,33.0884,194300.0
2008-07-30 09:55:00,47.22,47.51,47.21,47.4,212400.0,33.0814,33.2846,33.0744,33.2075,212400.0
2008-07-30 10:00:00,47.39,47.65,47.31,47.35,215000.0,33.2005,33.3827,33.1445,33.1725,215000.0
2008-07-30 10:05:00,47.37,47.4,47.1,47.19,170400.0,33.1865,33.2075,32.9973,33.0604,170400.0
2008-07-30 10:10:00,47.18,47.41,47.18,47.37,152600.0,33.0534,33.2145,33.0534,33.1865,152600.0
2008-07-30 10:15:00,47.37,47.37,46.99,47.02,163600.0,33.1865,33.1865,32.9203,32.9413,163600.0
2008-07-30 10:20:00,47.02,47.16,47.0,47.07,171200.0,32.9413,33.0394,32.9273,32.9763,171200.0
2008-07-30 10:25:00,47.06,47.06,46.93,47.0,117700.0,32.9693,32.9693,32.8782,32.9273,117700.0
2008-07-30 10:30:00,46.99,47.0,46.9,46.98,113700.0,32.9203,32.9273,32.8572,32.9133,113700.0
2008-07-30 10:35:00,46.98,47.02,46.77,46.9,292400.0,32.9133,32.9413,32.7662,32.8572,292400.0
2008-07-30 10:40:00,46.9,47.01,46.85,46.87,161200.0,32.8572,32.9343,32.8222,32.8362,161200.0
2008-07-30 10:45:00,46.87,46.98,46.63,46.88,164900.0,32.8362,32.9133,32.6681,32.8432,164900.0
2008-07-30 10:50:00,46.88,47.06,46.83,47.0,257100.0,32.8432,32.9693,32.8082,32.9273,257100.0
2008-07-30 10:55:00,46.99,47.19,46.99,47.19,204500.0,32.9203,33.0604,32.9203,33.0604,204500.0
2008-07-30 11:00:00,47.2,47.27,46.95,47.14,228200.0,33.0674,33.1164,32.8923,33.0254,228200.0
2008-07-30 11:05:00,47.14,47.22,47.1,47.19,141100.0,33.0254,33.0814,32.9973,33.0604,141100.0
2008-07-30 11:10:00,47.2,47.22,47.13,47.17,109200.0,33.0674,33.0814,33.0184,33.0464,109200.0
2008-07-30 11:15:00,47.18,47.18,47.04,47.16,135900.0,33.0534,33.0534,32.9553,33.0394,135900.0
2008-07-30 11:20:00,47.15,47.46,47.09,47.44,174000.0,33.0324,33.2496,32.9903,33.2355,174000.0
2008-07-30 11:25:00,47.44,47.55,47.33,47.43,124200.0,33.2355,33.3126,33.1585,33.2285,124200.0
2008-07-30 11:30:00,47.43,47.46,47.18,47.42,102800.0,33.2285,33.2496,33.0534,33.2215,102800.0
2008-07-30 11:35:00,47.41,47.58,47.41,47.5,105400.0,33.2145,33.3336,33.2145,33.2776,105400.0
2008-07-30 11:40:00,47.5,47.51,47.3,47.32,66400.0,33.2776,33.2846,33.1375,33.1515,66400.0
2008-07-30 11:45:00,47.33,47.33,47.12,47.14,105100.0,33.1585,33.1585,33.0114,33.0254,105100.0
2008-07-30 11:50:00,47.12,47.27,47.12,47.17,61400.0,33.0114,33.1164,33.0114,33.0464,61400.0
2008-07-30 11:55:00,47.16,47.17,47.0,47.04,78800.0,33.0394,33.0464,32.9273,32.9553,78800.0
2008-07-30 12:00:00,47.04,47.05,47.0,47.03,43300.0,32.9553,32.9623,32.9273,32.9483,43300.0
2008-07-30 12:05:00,47.03,47.25,47.01,47.25,64200.0,32.9483,33.1024,32.9343,33.1024,64200.0
2008-07-30 12:10:00,47.25,47.32,47.24,47.3,40300.0,33.1024,33.1515,33.0954,33.1375,40300.0
2008-07-30 12:15:00,47.31,47.32,47.23,47.32,39300.0,33.1445,33.1515,33.0884,33.1515,39300.0
2008-07-30 12:20:00,47.3,47.39,47.26,47.38,57700.0,33.1375,33.2005,33.1094,33.1935,57700.0
2008-07-30 12:25:00,47.37,47.52,47.35,47.46,50600.0,33.1865,33.2916,33.1725,33.2496,50600.0
2008-07-30 12:30:00,47.47,47.52,47.47,47.51,19000.0,33.2566,33.2916,33.2566,33.2846,19000.0
2008-07-30 12:35:00,47.51,47.52,47.41,47.45,30300.0,33.2846,33.2916,33.2145,33.2426,30300.0
2008-07-30 12:40:00,47.45,47.54,47.42,47.42,49600.0,33.2426,33.3056,33.2215,33.2215,49600.0
2008-07-30 12:45:00,47.42,47.61,47.42,47.57,73800.0,33.2215,33.3546,33.2215,33.3266,73800.0
2008-07-30 12:50:00,47.56,47.62,47.51,47.54,87800.0,33.3196,33.3616,33.2846,33.3056,87800.0
2008-07-30 12:55:00,47.53,47.57,47.49,47.54,38600.0,33.2986,33.3266,33.2706,33.3056,38600.0
2008-07-30 13:00:00,47.54,47.64,47.49,47.64,63900.0,33.3056,33.3757,33.2706,33.3757,63900.0
2008-07-30 13:05:00,47.63,47.73,47.61,47.62,86100.0,33.3687,33.4387,33.3546,33.3616,86100.0
2008-07-30 13:10:00,47.63,47.8,47.58,47.59,115800.0,33.3687,33.4878,33.3336,33.3406,115800.0
2008-07-30 13:15:00,47.58,47.6,47.49,47.58,68600.0,33.3336,33.3476,33.2706,33.3336,68600.0
2008-07-30 13:20:00,47.59,47.74,47.57,47.68,98600.0,33.3406,33.4457,33.3266,33.4037,98600.0
2008-07-30 13:25:00,47.67,47.72,47.65,47.7,51000.0,33.3967,33.4317,33.3827,33.4177,51000.0
2008-07-30 13:30:00,47.71,47.79,47.68,47.73,55300.0,33.4247,33.4807,33.4037,33.4387,55300.0
2008-07-30 13:35:00,47.73,47.79,47.72,47.74,44100.0,33.4387,33.4807,33.4317,33.4457,44100.0
2008-07-30 13:40:00,47.74,47.84,47.73,47.82,61900.0,33.4457,33.5158,33.4387,33.5018,61900.0
2008-07-30 13:45:00,47.82,47.92,47.8,47.87,52500.0,33.5018,33.5718,33.4878,33.5368,52500.0
2008-07-30 13:50:00,47.87,48.03,47.87,47.99,91900.0,33.5368,33.6489,33.5368,33.6209,91900.0
2008-07-30 13:55:00,47.99,48.08,47.94,47.95,125000.0,33.6209,33.6839,33.5858,33.5928,125000.0
2008-07-30 14:00:00,47.95,48.0,47.9,47.93,124100.0,33.5928,33.6279,33.5578,33.5788,124100.0
2008-07-30 14:05:00,47.92,47.96,47.89,47.94,101800.0,33.5718,33.5998,33.5508,33.5858,101800.0
2008-07-30 14:10:00,47.94,48.01,47.93,47.98,67300.0,33.5858,33.6349,33.5788,33.6139,67300.0
2008-07-30 14:15:00,47.99,48.05,47.95,48.04,102300.0,33.6209,33.6629,33.5928,33.6559,102300.0
2008-07-30 14:20:00,48.03,48.05,47.97,48.0,135500.0,33.6489,33.6629,33.6069,33.6279,135500.0
2008-07-30 14:25:00,48.0,48.0,47.85,47.89,72000.0,33.6279,33.6279,33.5228,33.5508,72000.0
2008-07-30 14:30:00,47.9,47.97,47.85,47.95,63600.0,33.5578,33.6069,33.5228,33.5928,63600.0
2008-07-30 14:35:00,47.96,48.0,47.91,47.97,45500.0,33.5998,33.6279,33.5648,33.6069,45500.0
2008-07-30 14:40:00,47.98,48.0,47.97,47.99,33200.0,33.6139,33.6279,33.6069,33.6209,33200.0
2008-07-30 14:45:00,48.0,48.03,47.97,48.02,47500.0,33.6279,33.6489,33.6069,33.6419,47500.0
2008-07-30 14:50:00,48.01,48.03,47.94,47.99,60000.0,33.6349,33.6489,33.5858,33.6209,60000.0
2008-07-30 14:55:00,48.0,48.01,47.97,47.98,55500.0,33.6279,33.6349,33.6069,33.6139,55500.0
2008-07-30 15:00:00,47.98,48.0,47.96,47.98,55100.0,33.6139,33.6279,33.5998,33.6139,55100.0
2008-07-30 15:05:00,47.98,48.0,47.95,47.95,44900.0,33.6139,33.6279,33.5928,33.5928,44900.0
2008-07-30 15:10:00,47.95,47.98,47.9,47.93,40900.0,33.5928,33.6139,33.5578,33.5788,40900.0
2008-07-30 15:15:00,47.94,48.03,47.93,47.99,64600.0,33.5858,33.6489,33.5788,33.6209,64600.0
2008-07-30 15:20:00,48.0,48.04,47.94,48.01,107700.0,33.6279,33.6559,33.5858,33.6349,107700.0
2008-07-30 15:25:00,48.0,48.05,47.92,48.02,85700.0,33.6279,33.6629,33.5718,33.6419,85700.0
2008-07-30 15:30:00,48.02,48.08,48.0,48.08,125400.0,33.6419,33.6839,33.6279,33.6839,125400.0
2008-07-30 15:35:00,48.07,48.19,48.03,48.09,168000.0,33.6769,33.761,33.6489,33.6909,168000.0
2008-07-30 15:40:00,48.09,48.14,47.88,47.9,248700.0,33.6909,33.726,33.5438,33.5578,248700.0
2008-07-30 15:45:00,47.88,48.09,47.88,48.08,172000.0,33.5438,33.6909,33.5438,33.6839,172000.0
2008-07-30 15:50:00,48.07,48.2,48.07,48.2,161900.0,33.6769,33.768,33.6769,33.768,161900.0
2008-07-30 15:55:00,48.2,48.37,48.17,48.28,253900.0,33.768,33.8871,33.747,33.824,253900.0
2008-07-31 09:30:00,49.37,49.55,49.06,49.52,208900.0,34.5877,34.7138,34.3705,34.6928,208900.0
2008-07-31 09:35:00,49.55,49.6,49.23,49.31,207800.0,34.7138,34.7488,34.4896,34.5456,207800.0
2008-07-31 09:40:00,49.31,49.49,49.25,49.34,200100.0,34.5456,34.6717,34.5036,34.5666,200100.0
2008-07-31 09:45:00,49.32,49.38,48.94,49.31,151100.0,34.5526,34.5947,34.2864,34.5456,151100.0
2008-07-31 09:50:00,49.31,49.42,48.94,49.07,125000.0,34.5456,34.6227,34.2864,34.3775,125000.0
2008-07-31 09:55:00,49.06,49.43,49.04,49.4,107800.0,34.3705,34.6297,34.3565,34.6087,107800.0
2008-07-31 10:00:00,49.4,49.49,49.29,49.43,101700.0,34.6087,34.6717,34.5316,34.6297,101700.0
2008-07-31 10:05:00,49.43,49.44,49.17,49.26,122900.0,34.6297,34.6367,34.4475,34.5106,122900.0
2008-07-31 10:10:00,49.26,49.32,48.98,49.04,107600.0,34.5106,34.5526,34.3144,34.3565,107600.0
2008-07-31 10:15:00,49.03,49.05,48.84,48.85,100100.0,34.3495,34.3635,34.2164,34.2234,100100.0
2008-07-31 10:20:00,48.85,49.15,48.8,48.99,126800.0,34.2234,34.4335,34.1883,34.3214,126800.0
2008-07-31 10:25:00,49.0,49.0,48.82,48.96,108100.0,34.3285,34.3285,34.2023,34.3004,108100.0
2008-07-31 10:30:00,48.94,49.01,48.48,48.51,138800.0,34.2864,34.3355,33.9641,33.9852,138800.0
2008-07-31 10:35:00,48.5,48.87,48.5,48.61,167000.0,33.9782,34.2374,33.9782,34.0552,167000.0
2008-07-31 10:40:00,48.61,48.65,48.42,48.45,124900.0,34.0552,34.0832,33.9221,33.9431,124900.0
2008-07-31 10:45:00,48.45,48.62,48.33,48.42,85700.0,33.9431,34.0622,33.8591,33.9221,85700.0
2008-07-31 10:50:00,48.41,48.42,48.11,48.17,65900.0,33.9151,33.9221,33.7049,33.747,65900.0
2008-07-31 10:55:00,48.18,48.32,48.17,48.2,62900.0,33.754,33.8521,33.747,33.768,62900.0
2008-07-31 11:00:00,48.19,48.33,48.15,48.26,68300.0,33.761,33.8591,33.733,33.81,68300.0
2008-07-31 11:05:00,48.27,48.44,48.25,48.26,73300.0,33.817,33.9361,33.803,33.81,73300.0
2008-07-31 11:10:00,48.27,48.51,48.24,48.51,37200.0,33.817,33.9852,33.796,33.9852,37200.0
2008-07-31 11:15:00,48.51,48.53,48.36,48.45,27400.0,33.9852,33.9992,33.8801,33.9431,27400.0
2008-07-31 11:20:00,48.44,48.68,48.35,48.41,47700.0,33.9361,34.1043,33.8731,33.9151,47700.0
2008-07-31 11:25:00,48.42,48.57,48.41,48.56,44400.0,33.9221,34.0272,33.9151,34.0202,44400.0
2008-07-31 11:30:00,48.55,48.61,48.46,48.49,67400.0,34.0132,34.0552,33.9501,33.9712,67400.0
2008-07-31 11:35:00,48.53,48.55,48.4,48.45,29200.0,33.9992,34.0132,33.9081,33.9431,29200.0
2008-07-31 11:40:00,48.44,48.55,48.42,48.46,33300.0,33.9361,34.0132,33.9221,33.9501,33300.0
2008-07-31 11:45:00,48.46,48.52,48.36,48.41,42000.0,33.9501,33.9922,33.8801,33.9151,42000.0
2008-07-31 11:50:00,48.41,48.59,48.34,48.55,53000.0,33.9151,34.0412,33.8661,34.0132,53000.0
2008-07-31 11:55:00,48.54,48.56,48.42,48.45,44400.0,34.0062,34.0202,33.9221,33.9431,44400.0
2008-07-31 12:00:00,48.44,48.45,48.26,48.28,47600.0,33.9361,33.9431,33.81,33.824,47600.0
2008-07-31 12:05:00,48.28,48.35,48.24,48.3,39200.0,33.824,33.8731,33.796,33.838,39200.0
2008-07-31 12:10:00,48.29,48.34,48.24,48.27,53200.0,33.831,33.8661,33.796,33.817,53200.0
2008-07-31 12:15:00,48.28,48.32,48.17,48.2,104200.0,33.824,33.8521,33.747,33.768,104200.0
2008-07-31 12:20:00,48.2,48.36,48.15,48.29,152100.0,33.768,33.8801,33.733,33.831,152100.0
2008-07-31 12:25:00,48.28,48.38,48.27,48.27,72100.0,33.824,33.8941,33.817,33.817,72100.0
2008-07-31 12:30:00,48.29,48.32,48.18,48.19,129800.0,33.831,33.8521,33.754,33.761,129800.0
2008-07-31 12:35:00,48.19,48.25,48.06,48.1,92700.0,33.761,33.803,33.6699,33.6979,92700.0
2008-07-31 12:40:00,48.1,48.16,48.03,48.1,64400.0,33.6979,33.74,33.6489,33.6979,64400.0
2008-07-31 12:45:00,48.1,48.11,48.01,48.11,54400.0,33.6979,33.7049,33.6349,33.7049,54400.0
2008-07-31 12:50:00,48.12,48.17,48.03,48.05,39200.0,33.7119,33.747,33.6489,33.6629,39200.0
2008-07-31 12:55:00,48.06,48.21,48.04,48.15,86900.0,33.6699,33.775,33.6559,33.733,86900.0
2008-07-31 13:00:00,48.15,48.19,48.08,48.09,85100.0,33.733,33.761,33.6839,33.6909,85100.0
2008-07-31 13:05:00,48.1,48.15,48.03,48.04,39800.0,33.6979,33.733,33.6489,33.6559,39800.0
2008-07-31 13:10:00,48.03,48.05,47.85,47.95,91300.0,33.6489,33.6629,33.5228,33.5928,91300.0
2008-07-31 13:15:00,47.94,48.05,47.92,48.05,69800.0,33.5858,33.6629,33.5718,33.6629,69800.0
2008-07-31 13:20:00,48.05,48.21,48.05,48.21,42200.0,33.6629,33.775,33.6629,33.775,42200.0
2008-07-31 13:25:00,48.21,48.21,48.12,48.16,30700.0,33.775,33.775,33.7119,33.74,30700.0
2008-07-31 13:30:00,48.15,48.15,48.11,48.15,37900.0,33.733,33.733,33.7049,33.733,37900.0
2008-07-31 13:35:00,48.15,48.18,48.08,48.1,35900.0,33.733,33.754,33.6839,33.6979,35900.0
2008-07-31 13:40:00,48.09,48.12,48.03,48.03,43600.0,33.6909,33.7119,33.6489,33.6489,43600.0
2008-07-31 13:45:00,48.03,48.03,47.89,47.94,46500.0,33.6489,33.6489,33.5508,33.5858,46500.0
2008-07-31 13:50:00,47.96,47.98,47.88,47.96,28500.0,33.5998,33.6139,33.5438,33.5998,28500.0
2008-07-31 13:55:00,47.97,48.0,47.92,48.0,36100.0,33.6069,33.6279,33.5718,33.6279,36100.0
2008-07-31 14:00:00,47.98,48.0,47.95,48.0,21700.0,33.6139,33.6279,33.5928,33.6279,21700.0
2008-07-31 14:05:00,48.0,48.01,47.97,48.0,34300.0,33.6279,33.6349,33.6069,33.6279,34300.0
2008-07-31 14:10:00,47.99,48.02,47.95,47.95,35500.0,33.6209,33.6419,33.5928,33.5928,35500.0
2008-07-31 14:15:00,47.95,47.96,47.76,47.79,69900.0,33.5928,33.5998,33.4597,33.4807,69900.0
2008-07-31 14:20:00,47.79,47.86,47.72,47.83,72000.0,33.4807,33.5298,33.4317,33.5088,72000.0
2008-07-31 14:25:00,47.82,47.9,47.8,47.9,18400.0,33.5018,33.5578,33.4878,33.5578,18400.0
2008-07-31 14:30:00,47.9,47.91,47.77,47.79,36400.0,33.5578,33.5648,33.4667,33.4807,36400.0
2008-07-31 14:35:00,47.81,47.87,47.79,47.84,37200.0,33.4948,33.5368,33.4807,33.5158,37200.0
2008-07-31 14:40:00,47.81,47.86,47.77,47.82,46800.0,33.4948,33.5298,33.4667,33.5018,46800.0
2008-07-31 14:45:00,47.81,47.98,47.81,47.94,46400.0,33.4948,33.6139,33.4948,33.5858,46400.0
2008-07-31 14:50:00,47.95,48.01,47.95,47.97,44200.0,33.5928,33.6349,33.5928,33.6069,44200.0
2008-07-31 14:55:00,47.98,48.12,47.97,48.1,73800.0,33.6139,33.7119,33.6069,33.6979,73800.0
2008-07-31 15:00:00,48.08,48.2,48.08,48.16,44600.0,33.6839,33.768,33.6839,33.74,44600.0
2008-07-31 15:05:00,48.16,48.28,48.14,48.27,52500.0,33.74,33.824,33.726,33.817,52500.0
2008-07-31 15:10:00,48.26,48.27,48.15,48.18,37500.0,33.81,33.817,33.733,33.754,37500.0
2008-07-31 15:15:00,48.18,48.2,48.1,48.11,48300.0,33.754,33.768,33.6979,33.7049,48300.0
2008-07-31 15:20:00,48.11,48.18,48.09,48.14,41700.0,33.7049,33.754,33.6909,33.726,41700.0
2008-07-31 15:25:00,48.13,48.14,48.06,48.11,82200.0,33.7189,33.726,33.6699,33.7049,82200.0
2008-07-31 15:30:00,48.1,48.14,48.07,48.11,75700.0,33.6979,33.726,33.6769,33.7049,75700.0
2008-07-31 15:35:00,48.11,48.11,48.0,48.01,161200.0,33.7049,33.7049,33.6279,33.6349,161200.0
2008-07-31 15:40:00,48.01,48.15,48.01,48.09,190700.0,33.6349,33.733,33.6349,33.6909,190700.0
2008-07-31 15:45:00,48.08,48.18,48.0,48.02,195100.0,33.6839,33.754,33.6279,33.6419,195100.0
2008-07-31 15:50:00,48.02,48.03,47.83,47.9,191000.0,33.6419,33.6489,33.5088,33.5578,191000.0
2008-07-31 15:55:00,47.9,47.94,47.87,47.94,151800.0,33.5578,33.5858,33.5368,33.5858,151800.0
2008-08-01 09:30:00,47.5,47.69,47.46,47.56,91600.0,33.2776,33.4107,33.2496,33.3196,91600.0
2008-08-01 09:35:00,47.59,47.72,47.11,47.19,126500.0,33.3406,33.4317,33.0044,33.0604,126500.0
2008-08-01 09:40:00,47.16,47.71,47.15,47.56,202200.0,33.0394,33.4247,33.0324,33.3196,202200.0
2008-08-01 09:45:00,47.53,47.63,47.49,47.56,86500.0,33.2986,33.3687,33.2706,33.3196,86500.0
2008-08-01 09:50:00,47.58,48.24,47.57,48.18,154700.0,33.3336,33.796,33.3266,33.754,154700.0
2008-08-01 09:55:00,48.16,48.34,48.08,48.16,131000.0,33.74,33.8661,33.6839,33.74,131000.0
2008-08-01 10:00:00,48.14,48.52,48.1,48.52,108800.0,33.726,33.9922,33.6979,33.9922,108800.0
2008-08-01 10:05:00,48.49,48.6,48.4,48.59,166800.0,33.9712,34.0482,33.9081,34.0412,166800.0
2008-08-01 10:10:00,48.58,48.7,48.41,48.7,136900.0,34.0342,34.1183,33.9151,34.1183,136900.0
2008-08-01 10:15:00,48.7,48.99,48.67,48.99,140500.0,34.1183,34.3214,34.0973,34.3214,140500.0
2008-08-01 10:20:00,48.97,49.19,48.95,49.08,179900.0,34.3074,34.4616,34.2934,34.3845,179900.0
2008-08-01 10:25:00,49.09,49.12,48.85,48.98,95800.0,34.3915,34.4125,34.2234,34.3144,95800.0
2008-08-01 10:30:00,48.98,49.01,48.78,48.87,152000.0,34.3144,34.3355,34.1743,34.2374,152000.0
2008-08-01 10:35:00,48.87,48.92,48.73,48.78,122200.0,34.2374,34.2724,34.1393,34.1743,122200.0
2008-08-01 10:40:00,48.77,49.0,48.72,48.93,96900.0,34.1673,34.3285,34.1323,34.2794,96900.0
2008-08-01 10:45:00,48.93,49.01,48.87,48.95,80500.0,34.2794,34.3355,34.2374,34.2934,80500.0
2008-08-01 10:50:00,48.94,49.05,48.88,48.97,83700.0,34.2864,34.3635,34.2444,34.3074,83700.0
2008-08-01 10:55:00,48.98,49.01,48.78,48.81,66500.0,34.3144,34.3355,34.1743,34.1953,66500.0
2008-08-01 11:00:00,48.8,48.89,48.69,48.78,90600.0,34.1883,34.2514,34.1113,34.1743,90600.0
2008-08-01 11:05:00,48.78,48.9,48.76,48.89,49000.0,34.1743,34.2584,34.1603,34.2514,49000.0
2008-08-01 11:10:00,48.89,48.92,48.84,48.88,65000.0,34.2514,34.2724,34.2164,34.2444,65000.0
2008-08-01 11:15:00,48.91,48.92,48.76,48.77,47900.0,34.2654,34.2724,34.1603,34.1673,47900.0
2008-08-01 11:20:00,48.76,48.78,48.52,48.62,74500.0,34.1603,34.1743,33.9922,34.0622,74500.0
2008-08-01 11:25:00,48.65,48.7,48.47,48.55,37200.0,34.0832,34.1183,33.9571,34.0132,37200.0
2008-08-01 11:30:00,48.58,48.64,48.49,48.49,43200.0,34.0342,34.0762,33.9712,33.9712,43200.0
2008-08-01 11:35:00,48.51,48.61,48.28,48.37,67100.0,33.9852,34.0552,33.824,33.8871,67100.0
2008-08-01 11:40:00,48.37,48.51,48.35,48.41,35500.0,33.8871,33.9852,33.8731,33.9151,35500.0
2008-08-01 11:45:00,48.41,48.51,48.4,48.43,35500.0,33.9151,33.9852,33.9081,33.9291,35500.0
2008-08-01 11:50:00,48.45,48.59,48.4,48.4,55500.0,33.9431,34.0412,33.9081,33.9081,55500.0
2008-08-01 11:55:00,48.41,48.46,48.31,48.39,22900.0,33.9151,33.9501,33.8451,33.9011,22900.0
2008-08-01 12:00:00,48.38,48.64,48.37,48.62,52700.0,33.8941,34.0762,33.8871,34.0622,52700.0
2008-08-01 12:05:00,48.6,48.63,48.46,48.48,63900.0,34.0482,34.0692,33.9501,33.9641,63900.0
2008-08-01 12:10:00,48.47,48.48,48.21,48.24,63700.0,33.9571,33.9641,33.775,33.796,63700.0
2008-08-01 12:15:00,48.23,48.39,48.23,48.29,56000.0,33.789,33.9011,33.789,33.831,56000.0
2008-08-01 12:20:00,48.31,48.33,48.2,48.25,43800.0,33.8451,33.8591,33.768,33.803,43800.0
2008-08-01 12:25:00,48.24,48.29,48.19,48.2,33700.0,33.796,33.831,33.761,33.768,33700.0
2008-08-01 12:30:00,48.2,48.2,48.03,48.09,74700.0,33.768,33.768,33.6489,33.6909,74700.0
2008-08-01 12:35:00,48.09,48.13,48.0,48.03,31100.0,33.6909,33.7189,33.6279,33.6489,31100.0
2008-08-01 12:40:00,48.04,48.2,48.03,48.16,67900.0,33.6559,33.768,33.6489,33.74,67900.0
2008-08-01 12:45:00,48.18,48.2,48.05,48.06,19500.0,33.754,33.768,33.6629,33.6699,19500.0
2008-08-01 12:50:00,48.05,48.08,47.94,47.96,36300.0,33.6629,33.6839,33.5858,33.5998,36300.0
2008-08-01 12:55:00,47.96,48.04,47.91,47.98,29200.0,33.5998,33.6559,33.5648,33.6139,29200.0
2008-08-01 13:00:00,47.95,47.95,47.88,47.89,44000.0,33.5928,33.5928,33.5438,33.5508,44000.0
2008-08-01 13:05:00,47.9,47.9,47.79,47.79,61200.0,33.5578,33.5578,33.4807,33.4807,61200.0
2008-08-01 13:10:00,47.79,47.81,47.6,47.6,101700.0,33.4807,33.4948,33.3476,33.3476,101700.0
2008-08-01 13:15:00,47.6,47.85,47.59,47.66,84200.0,33.3476,33.5228,33.3406,33.3897,84200.0
2008-08-01 13:20:00,47.67,47.79,47.66,47.74,52600.0,33.3967,33.4807,33.3897,33.4457,52600.0
2008-08-01 13:25:00,47.73,47.74,47.6,47.65,34000.0,33.4387,33.4457,33.3476,33.3827,34000.0
2008-08-01 13:30:00,47.65,47.77,47.65,47.73,40500.0,33.3827,33.4667,33.3827,33.4387,40500.0
2008-08-01 13:35:00,47.71,47.77,47.67,47.77,36100.0,33.4247,33.4667,33.3967,33.4667,36100.0
2008-08-01 13:40:00,47.77,47.77,47.72,47.72,46200.0,33.4667,33.4667,33.4317,33.4317,46200.0
2008-08-01 13:45:00,47.73,47.78,47.71,47.76,51200.0,33.4387,33.4737,33.4247,33.4597,51200.0
2008-08-01 13:50:00,47.76,47.77,47.72,47.75,41600.0,33.4597,33.4667,33.4317,33.4527,41600.0
2008-08-01 13:55:00,47.76,47.77,47.68,47.72,40700.0,33.4597,33.4667,33.4037,33.4317,40700.0
2008-08-01 14:00:00,47.73,47.74,47.58,47.7,79100.0,33.4387,33.4457,33.3336,33.4177,79100.0
2008-08-01 14:05:00,47.72,47.72,47.56,47.64,61500.0,33.4317,33.4317,33.3196,33.3757,61500.0
2008-08-01 14:10:00,47.64,47.74,47.64,47.73,53500.0,33.3757,33.4457,33.3757,33.4387,53500.0
2008-08-01 14:15:00,47.71,47.75,47.64,47.65,60700.0,33.4247,33.4527,33.3757,33.3827,60700.0
2008-08-01 14:20:00,47.66,47.73,47.64,47.71,24400.0,33.3897,33.4387,33.3757,33.4247,24400.0
2008-08-01 14:25:00,47.73,47.75,47.69,47.7,32400.0,33.4387,33.4527,33.4107,33.4177,32400.0
2008-08-01 14:30:00,47.69,47.7,47.63,47.64,25500.0,33.4107,33.4177,33.3687,33.3757,25500.0
2008-08-01 14:35:00,47.64,47.64,47.5,47.51,27900.0,33.3757,33.3757,33.2776,33.2846,27900.0
2008-08-01 14:40:00,47.5,47.5,47.4,47.45,55900.0,33.2776,33.2776,33.2075,33.2426,55900.0
2008-08-01 14:45:00,47.45,47.47,47.42,47.44,52200.0,33.2426,33.2566,33.2215,33.2355,52200.0
2008-08-01 14:50:00,47.44,47.49,47.42,47.49,37000.0,33.2355,33.2706,33.2215,33.2706,37000.0
2008-08-01 14:55:00,47.49,47.53,47.42,47.42,38100.0,33.2706,33.2986,33.2215,33.2215,38100.0
2008-08-01 15:00:00,47.42,47.49,47.42,47.45,52500.0,33.2215,33.2706,33.2215,33.2426,52500.0
2008-08-01 15:05:00,47.46,47.47,47.41,47.41,40400.0,33.2496,33.2566,33.2145,33.2145,40400.0
2008-08-01 15:10:00,47.42,47.43,47.35,47.37,59100.0,33.2215,33.2285,33.1725,33.1865,59100.0
2008-08-01 15:15:00,47.37,47.42,47.33,47.41,70200.0,33.1865,33.2215,33.1585,33.2145,70200.0
2008-08-01 15:20:00,47.4,47.46,47.39,47.43,68600.0,33.2075,33.2496,33.2005,33.2285,68600.0
2008-08-01 15:25:00,47.44,47.44,47.22,47.23,122800.0,33.2355,33.2355,33.0814,33.0884,122800.0
2008-08-01 15:30:00,47.24,47.27,47.18,47.22,145800.0,33.0954,33.1164,33.0534,33.0814,145800.0
2008-08-01 15:35:00,47.23,47.23,47.14,47.16,90800.0,33.0884,33.0884,33.0254,33.0394,90800.0
2008-08-01 15:40:00,47.15,47.31,47.01,47.3,230100.0,33.0324,33.1445,32.9343,33.1375,230100.0
2008-08-01 15:45:00,47.31,47.36,47.25,47.35,161800.0,33.1445,33.1795,33.1024,33.1725,161800.0
2008-08-01 15:50:00,47.35,47.48,47.3,47.39,235300.0,33.1725,33.2636,33.1375,33.2005,235300.0
2008-08-01 15:55:00,47.39,47.4,47.15,47.28,387300.0,33.2005,33.2075,33.0324,33.1235,387300.0
2008-08-04 09:30:00,47.11,47.11,46.6,46.92,109200.0,33.0044,33.0044,32.6471,32.8712,109200.0
2008-08-04 09:35:00,46.91,47.24,46.82,47.16,146200.0,32.8642,33.0954,32.8012,33.0394,146200.0
2008-08-04 09:40:00,47.2,47.23,46.93,47.15,119600.0,33.0674,33.0884,32.8782,33.0324,119600.0
2008-08-04 09:45:00,47.16,47.52,47.15,47.41,91300.0,33.0394,33.2916,33.0324,33.2145,91300.0
2008-08-04 09:50:00,47.43,47.46,47.12,47.23,53500.0,33.2285,33.2496,33.0114,33.0884,53500.0
2008-08-04 09:55:00,47.24,47.34,47.15,47.18,36200.0,33.0954,33.1655,33.0324,33.0534,36200.0
2008-08-04 10:00:00,47.18,47.19,46.95,47.02,78000.0,33.0534,33.0604,32.8923,32.9413,78000.0
2008-08-04 10:05:00,47.02,47.2,47.02,47.02,53800.0,32.9413,33.0674,32.9413,32.9413,53800.0
2008-08-04 10:10:00,47.03,47.3,47.01,47.29,73900.0,32.9483,33.1375,32.9343,33.1305,73900.0
2008-08-04 10:15:00,47.28,47.33,47.1,47.29,89700.0,33.1235,33.1585,32.9973,33.1305,89700.0
2008-08-04 10:20:00,47.27,47.29,47.02,47.14,87400.0,33.1164,33.1305,32.9413,33.0254,87400.0
2008-08-04 10:25:00,47.14,47.22,47.02,47.04,92000.0,33.0254,33.0814,32.9413,32.9553,92000.0
2008-08-04 10:30:00,47.04,47.15,47.02,47.04,68200.0,32.9553,33.0324,32.9413,32.9553,68200.0
2008-08-04 10:35:00,47.05,47.08,47.0,47.07,115400.0,32.9623,32.9833,32.9273,32.9763,115400.0
2008-08-04 10:40:00,47.07,47.08,46.88,47.04,72400.0,32.9763,32.9833,32.8432,32.9553,72400.0
2008-08-04 10:45:00,47.03,47.05,46.72,46.79,81200.0,32.9483,32.9623,32.7311,32.7802,81200.0
2008-08-04 10:50:00,46.78,46.79,46.56,46.68,60500.0,32.7732,32.7802,32.619,32.7031,60500.0
2008-08-04 10:55:00,46.68,46.96,46.64,46.92,102300.0,32.7031,32.8993,32.6751,32.8712,102300.0
2008-08-04 11:00:00,46.9,46.94,46.83,46.84,41300.0,32.8572,32.8853,32.8082,32.8152,41300.0
2008-08-04 11:05:00,46.83,46.83,46.68,46.71,38100.0,32.8082,32.8082,32.7031,32.7241,38100.0
2008-08-04 11:10:00,46.69,46.94,46.64,46.82,129300.0,32.7101,32.8853,32.6751,32.8012,129300.0
2008-08-04 11:15:00,46.82,46.9,46.6,46.64,89400.0,32.8012,32.8572,32.6471,32.6751,89400.0
2008-08-04 11:20:00,46.64,46.65,46.43,46.45,78700.0,32.6751,32.6821,32.528,32.542,78700.0
2008-08-04 11:25:00,46.44,46.45,46.22,46.35,146800.0,32.535,32.542,32.3808,32.4719,146800.0
2008-08-04 11:30:00,46.36,46.37,46.06,46.22,126200.0,32.4789,32.4859,32.2687,32.3808,126200.0
2008-08-04 11:35:00,46.24,46.39,45.95,45.97,116000.0,32.3948,32.4999,32.1917,32.2057,116000.0
2008-08-04 11:40:00,45.98,46.11,45.78,45.85,120200.0,32.2127,32.3038,32.0726,32.1216,120200.0
2008-08-04 11:45:00,45.84,46.21,45.83,46.2,71000.0,32.1146,32.3738,32.1076,32.3668,71000.0
2008-08-04 11:50:00,46.21,46.26,46.04,46.07,123000.0,32.3738,32.4089,32.2547,32.2757,123000.0
2008-08-04 11:55:00,46.06,46.07,45.96,45.96,62100.0,32.2687,32.2757,32.1987,32.1987,62100.0
2008-08-04 12:00:00,45.96,45.96,45.81,45.85,95800.0,32.1987,32.1987,32.0936,32.1216,95800.0
2008-08-04 12:05:00,45.85,46.12,45.85,46.11,99300.0,32.1216,32.3108,32.1216,32.3038,99300.0
2008-08-04 12:10:00,46.1,46.2,45.95,46.03,82300.0,32.2968,32.3668,32.1917,32.2477,82300.0
2008-08-04 12:15:00,46.03,46.31,46.03,46.31,98600.0,32.2477,32.4439,32.2477,32.4439,98600.0
2008-08-04 12:20:00,46.31,46.41,46.25,46.41,152300.0,32.4439,32.5139,32.4019,32.5139,152300.0
2008-08-04 12:25:00,46.41,46.48,46.33,46.4,84000.0,32.5139,32.563,32.4579,32.5069,84000.0
2008-08-04 12:30:00,46.37,46.37,46.29,46.35,52900.0,32.4859,32.4859,32.4299,32.4719,52900.0
2008-08-04 12:35:00,46.35,46.44,46.31,46.38,54200.0,32.4719,32.535,32.4439,32.4929,54200.0
2008-08-04 12:40:00,46.38,46.42,46.22,46.3,76100.0,32.4929,32.521,32.3808,32.4369,76100.0
2008-08-04 12:45:00,46.28,46.38,46.2,46.36,137800.0,32.4229,32.4929,32.3668,32.4789,137800.0
2008-08-04 12:50:00,46.36,46.4,46.22,46.27,69600.0,32.4789,32.5069,32.3808,32.4159,69600.0
2008-08-04 12:55:00,46.27,46.38,46.25,46.29,61900.0,32.4159,32.4929,32.4019,32.4299,61900.0
2008-08-04 13:00:00,46.29,46.34,46.21,46.24,72900.0,32.4299,32.4649,32.3738,32.3948,72900.0
2008-08-04 13:05:00,46.22,46.35,46.22,46.34,66700.0,32.3808,32.4719,32.3808,32.4649,66700.0
2008-08-04 13:10:00,46.34,46.37,46.24,46.3,46700.0,32.4649,32.4859,32.3948,32.4369,46700.0
2008-08-04 13:15:00,46.29,46.46,46.22,46.42,112100.0,32.4299,32.549,32.3808,32.521,112100.0
2008-08-04 13:20:00,46.42,46.44,46.28,46.38,74200.0,32.521,32.535,32.4229,32.4929,74200.0
2008-08-04 13:25:00,46.38,46.4,46.27,46.32,59700.0,32.4929,32.5069,32.4159,32.4509,59700.0
2008-08-04 13:30:00,46.31,46.38,46.27,46.33,40900.0,32.4439,32.4929,32.4159,32.4579,40900.0
2008-08-04 13:35:00,46.33,46.36,46.25,46.27,21300.0,32.4579,32.4789,32.4019,32.4159,21300.0
2008-08-04 13:40:00,46.27,46.42,46.25,46.37,57200.0,32.4159,32.521,32.4019,32.4859,57200.0
2008-08-04 13:45:00,46.37,46.39,46.26,46.27,37300.0,32.4859,32.4999,32.4089,32.4159,37300.0
2008-08-04 13:50:00,46.27,46.29,46.17,46.23,80700.0,32.4159,32.4299,32.3458,32.3878,80700.0
2008-08-04 13:55:00,46.23,46.3,46.14,46.3,141200.0,32.3878,32.4369,32.3248,32.4369,141200.0
2008-08-04 14:00:00,46.3,46.31,46.21,46.29,110300.0,32.4369,32.4439,32.3738,32.4299,110300.0
2008-08-04 14:05:00,46.27,46.28,46.17,46.2,66000.0,32.4159,32.4229,32.3458,32.3668,66000.0
2008-08-04 14:10:00,46.18,46.24,46.11,46.11,87900.0,32.3528,32.3948,32.3038,32.3038,87900.0
2008-08-04 14:15:00,46.11,46.2,46.1,46.15,82600.0,32.3038,32.3668,32.2968,32.3318,82600.0
2008-08-04 14:20:00,46.16,46.29,46.13,46.28,75900.0,32.3388,32.4299,32.3178,32.4229,75900.0
2008-08-04 14:25:00,46.28,46.41,46.27,46.3,87200.0,32.4229,32.5139,32.4159,32.4369,87200.0
2008-08-04 14:30:00,46.3,46.35,46.29,46.33,33800.0,32.4369,32.4719,32.4299,32.4579,33800.0
2008-08-04 14:35:00,46.32,46.36,46.17,46.19,44100.0,32.4509,32.4789,32.3458,32.3598,44100.0
2008-08-04 14:40:00,46.2,46.4,46.19,46.38,64000.0,32.3668,32.5069,32.3598,32.4929,64000.0
2008-08-04 14:45:00,46.37,46.39,46.24,46.3,79500.0,32.4859,32.4999,32.3948,32.4369,79500.0
2008-08-04 14:50:00,46.3,46.33,46.12,46.13,84800.0,32.4369,32.4579,32.3108,32.3178,84800.0
2008-08-04 14:55:00,46.12,46.18,46.1,46.18,66200.0,32.3108,32.3528,32.2968,32.3528,66200.0
2008-08-04 15:00:00,46.18,46.31,46.15,46.2,55500.0,32.3528,32.4439,32.3318,32.3668,55500.0
2008-08-04 15:05:00,46.2,46.3,46.18,46.24,40200.0,32.3668,32.4369,32.3528,32.3948,40200.0
2008-08-04 15:10:00,46.23,46.24,46.03,46.03,120400.0,32.3878,32.3948,32.2477,32.2477,120400.0
2008-08-04 15:15:00,46.03,46.03,45.88,45.93,97100.0,32.2477,32.2477,32.1426,32.1777,97100.0
2008-08-04 15:20:00,45.94,45.94,45.75,45.75,77200.0,32.1847,32.1847,32.0516,32.0516,77200.0
2008-08-04 15:25:00,45.76,45.8,45.68,45.8,110300.0,32.0586,32.0866,32.0025,32.0866,110300.0
2008-08-04 15:30:00,45.77,45.89,45.73,45.78,128400.0,32.0656,32.1496,32.0376,32.0726,128400.0
2008-08-04 15:35:00,45.78,45.8,45.65,45.8,111600.0,32.0726,32.0866,31.9815,32.0866,111600.0
2008-08-04 15:40:00,45.79,45.8,45.69,45.75,127200.0,32.0796,32.0866,32.0095,32.0516,127200.0
2008-08-04 15:45:00,45.74,45.82,45.73,45.82,227900.0,32.0446,32.1006,32.0376,32.1006,227900.0
2008-08-04 15:50:00,45.82,46.06,45.81,45.99,401500.0,32.1006,32.2687,32.0936,32.2197,401500.0
2008-08-04 15:55:00,46.0,46.3,45.99,46.17,415800.0,32.2267,32.4369,32.2197,32.3458,415800.0
2008-08-05 09:30:00,45.51,45.72,44.99,45.01,202900.0,31.8834,32.0305,31.5191,31.5331,202900.0
2008-08-05 09:35:00,45.02,45.05,44.71,44.88,263300.0,31.5401,31.5612,31.323,31.4421,263300.0
2008-08-05 09:40:00,44.91,44.94,44.79,44.84,179200.0,31.4631,31.4841,31.379,31.414,179200.0
2008-08-05 09:45:00,44.83,45.29,44.71,45.26,163600.0,31.407,31.7293,31.323,31.7083,163600.0
2008-08-05 09:50:00,45.27,45.46,45.12,45.27,260000.0,31.7153,31.8484,31.6102,31.7153,260000.0
2008-08-05 09:55:00,45.27,45.53,45.25,45.47,171500.0,31.7153,31.8974,31.7013,31.8554,171500.0
2008-08-05 10:00:00,45.48,45.62,45.28,45.46,162900.0,31.8624,31.9605,31.7223,31.8484,162900.0
2008-08-05 10:05:00,45.46,45.59,45.44,45.51,138700.0,31.8484,31.9395,31.8344,31.8834,138700.0
2008-08-05 10:10:00,45.5,45.52,45.3,45.37,179400.0,31.8764,31.8904,31.7363,31.7853,179400.0
2008-08-05 10:15:00,45.34,45.54,45.34,45.35,106400.0,31.7643,31.9044,31.7643,31.7713,106400.0
2008-08-05 10:20:00,45.35,45.52,45.34,45.5,140400.0,31.7713,31.8904,31.7643,31.8764,140400.0
2008-08-05 10:25:00,45.51,45.63,45.39,45.62,90200.0,31.8834,31.9675,31.7994,31.9605,90200.0
2008-08-05 10:30:00,45.61,45.79,45.57,45.67,89300.0,31.9535,32.0796,31.9255,31.9955,89300.0
2008-08-05 10:35:00,45.69,45.69,45.41,45.43,89500.0,32.0095,32.0095,31.8134,31.8274,89500.0
2008-08-05 10:40:00,45.43,45.45,45.34,45.42,122500.0,31.8274,31.8414,31.7643,31.8204,122500.0
2008-08-05 10:45:00,45.42,45.43,45.24,45.29,114400.0,31.8204,31.8274,31.6943,31.7293,114400.0
2008-08-05 10:50:00,45.3,45.31,45.04,45.04,136000.0,31.7363,31.7433,31.5542,31.5542,136000.0
2008-08-05 10:55:00,45.05,45.09,44.98,45.05,134100.0,31.5612,31.5892,31.5121,31.5612,134100.0
2008-08-05 11:00:00,45.04,45.05,44.78,44.84,122100.0,31.5542,31.5612,31.372,31.414,122100.0
2008-08-05 11:05:00,44.85,44.9,44.72,44.75,105600.0,31.421,31.4561,31.33,31.351,105600.0
2008-08-05 11:10:00,44.74,44.75,44.66,44.74,111400.0,31.344,31.351,31.2879,31.344,111400.0
2008-08-05 11:15:00,44.74,45.0,44.53,44.58,133400.0,31.344,31.5261,31.1969,31.2319,133400.0
2008-08-05 11:20:00,44.58,44.65,44.55,44.56,76900.0,31.2319,31.2809,31.2109,31.2179,76900.0
2008-08-05 11:25:00,44.56,44.65,44.44,44.48,132500.0,31.2179,31.2809,31.1338,31.1618,132500.0
2008-08-05 11:30:00,44.46,44.46,44.26,44.36,199400.0,31.1478,31.1478,31.0077,31.0778,199400.0
2008-08-05 11:35:00,44.36,44.52,44.36,44.38,103600.0,31.0778,31.1898,31.0778,31.0918,103600.0
2008-08-05 11:40:00,44.37,44.53,44.36,44.52,78300.0,31.0848,31.1969,31.0778,31.1898,78300.0
2008-08-05 11:45:00,44.52,44.57,44.38,44.39,87200.0,31.1898,31.2249,31.0918,31.0988,87200.0
2008-08-05 11:50:00,44.39,44.46,44.36,44.41,68000.0,31.0988,31.1478,31.0778,31.1128,68000.0
2008-08-05 11:55:00,44.41,44.53,44.4,44.5,121900.0,31.1128,31.1969,31.1058,31.1758,121900.0
2008-08-05 12:00:00,44.49,44.63,44.49,44.6,99500.0,31.1688,31.2669,31.1688,31.2459,99500.0
2008-08-05 12:05:00,44.59,44.62,44.53,44.6,60200.0,31.2389,31.2599,31.1969,31.2459,60200.0
2008-08-05 12:10:00,44.6,44.68,44.59,44.61,94500.0,31.2459,31.3019,31.2389,31.2529,94500.0
2008-08-05 12:15:00,44.61,44.61,44.51,44.59,71200.0,31.2529,31.2529,31.1828,31.2389,71200.0
2008-08-05 12:20:00,44.6,44.6,44.41,44.46,73800.0,31.2459,31.2459,31.1128,31.1478,73800.0
2008-08-05 12:25:00,44.46,44.54,44.44,44.51,47400.0,31.1478,31.2039,31.1338,31.1828,47400.0
2008-08-05 12:30:00,44.51,44.53,44.49,44.5,34300.0,31.1828,31.1969,31.1688,31.1758,34300.0
2008-08-05 12:35:00,44.51,44.54,44.48,44.52,36100.0,31.1828,31.2039,31.1618,31.1898,36100.0
2008-08-05 12:40:00,44.52,44.58,44.46,44.58,62400.0,31.1898,31.2319,31.1478,31.2319,62400.0
2008-08-05 12:45:00,44.58,44.8,44.5,44.51,88500.0,31.2319,31.386,31.1758,31.1828,88500.0
2008-08-05 12:50:00,44.5,44.53,44.45,44.51,62000.0,31.1758,31.1969,31.1408,31.1828,62000.0
2008-08-05 12:55:00,44.5,44.53,44.49,44.52,28200.0,31.1758,31.1969,31.1688,31.1898,28200.0
2008-08-05 13:00:00,44.52,44.56,44.51,44.53,73600.0,31.1898,31.2179,31.1828,31.1969,73600.0
2008-08-05 13:05:00,44.53,44.63,44.52,44.62,50100.0,31.1969,31.2669,31.1898,31.2599,50100.0
2008-08-05 13:10:00,44.62,44.65,44.61,44.62,39500.0,31.2599,31.2809,31.2529,31.2599,39500.0
2008-08-05 13:15:00,44.61,44.67,44.61,44.67,28500.0,31.2529,31.2949,31.2529,31.2949,28500.0
2008-08-05 13:20:00,44.66,44.72,44.64,44.66,99200.0,31.2879,31.33,31.2739,31.2879,99200.0
2008-08-05 13:25:00,44.66,44.73,44.52,44.54,82400.0,31.2879,31.337,31.1898,31.2039,82400.0
2008-08-05 13:30:00,44.54,44.63,44.52,44.6,44400.0,31.2039,31.2669,31.1898,31.2459,44400.0
2008-08-05 13:35:00,44.6,44.67,44.56,44.63,55200.0,31.2459,31.2949,31.2179,31.2669,55200.0
2008-08-05 13:40:00,44.63,44.67,44.61,44.66,72300.0,31.2669,31.2949,31.2529,31.2879,72300.0
2008-08-05 13:45:00,44.65,44.67,44.62,44.65,80900.0,31.2809,31.2949,31.2599,31.2809,80900.0
2008-08-05 13:50:00,44.64,44.66,44.6,44.61,36900.0,31.2739,31.2879,31.2459,31.2529,36900.0
2008-08-05 13:55:00,44.6,44.61,44.52,44.52,74900.0,31.2459,31.2529,31.1898,31.1898,74900.0
2008-08-05 14:00:00,44.53,44.56,44.5,44.5,58600.0,31.1969,31.2179,31.1758,31.1758,58600.0
2008-08-05 14:05:00,44.5,44.5,44.44,44.49,79100.0,31.1758,31.1758,31.1338,31.1688,79100.0
2008-08-05 14:10:00,44.49,44.6,44.44,44.58,84800.0,31.1688,31.2459,31.1338,31.2319,84800.0
2008-08-05 14:15:00,44.59,44.8,44.47,44.5,123000.0,31.2389,31.386,31.1548,31.1758,123000.0
2008-08-05 14:20:00,44.5,44.64,44.35,44.43,159200.0,31.1758,31.2739,31.0708,31.1268,159200.0
2008-08-05 14:25:00,44.44,44.58,44.37,44.39,174200.0,31.1338,31.2319,31.0848,31.0988,174200.0
2008-08-05 14:30:00,44.39,44.43,44.31,44.34,136500.0,31.0988,31.1268,31.0427,31.0637,136500.0
2008-08-05 14:35:00,44.34,44.37,44.23,44.23,128300.0,31.0637,31.0848,30.9867,30.9867,128300.0
2008-08-05 14:40:00,44.24,44.24,44.11,44.18,140100.0,30.9937,30.9937,30.9026,30.9517,140100.0
2008-08-05 14:45:00,44.17,44.19,44.11,44.15,200400.0,30.9446,30.9587,30.9026,30.9306,200400.0
2008-08-05 14:50:00,44.15,44.15,43.91,43.94,195400.0,30.9306,30.9306,30.7625,30.7835,195400.0
2008-08-05 14:55:00,43.94,44.59,43.94,43.98,193300.0,30.7835,31.2389,30.7835,30.8115,193300.0
2008-08-05 15:00:00,43.98,44.0,43.94,43.97,139300.0,30.8115,30.8255,30.7835,30.8045,139300.0
2008-08-05 15:05:00,43.98,43.98,43.88,43.93,182700.0,30.8115,30.8115,30.7415,30.7765,182700.0
2008-08-05 15:10:00,43.92,44.01,43.86,43.96,208800.0,30.7695,30.8326,30.7275,30.7975,208800.0
2008-08-05 15:15:00,43.98,44.01,43.94,43.95,177900.0,30.8115,30.8326,30.7835,30.7905,177900.0
2008-08-05 15:20:00,43.94,43.95,43.9,43.93,158400.0,30.7835,30.7905,30.7555,30.7765,158400.0
2008-08-05 15:25:00,43.93,43.93,43.75,43.83,170800.0,30.7765,30.7765,30.6504,30.7064,170800.0
2008-08-05 15:30:00,43.83,43.85,43.68,43.83,281700.0,30.7064,30.7205,30.6014,30.7064,281700.0
2008-08-05 15:35:00,43.84,44.0,43.79,43.83,316900.0,30.7135,30.8255,30.6784,30.7064,316900.0
2008-08-05 15:40:00,43.83,43.9,43.57,43.69,387800.0,30.7064,30.7555,30.5243,30.6084,387800.0
2008-08-05 15:45:00,43.68,43.72,43.62,43.62,274900.0,30.6014,30.6294,30.5593,30.5593,274900.0
2008-08-05 15:50:00,43.62,43.85,43.62,43.82,364400.0,30.5593,30.7205,30.5593,30.6994,364400.0
2008-08-05 15:55:00,43.83,43.83,43.71,43.78,387200.0,30.7064,30.7064,30.6224,30.6714,387200.0
2008-08-06 09:30:00,44.22,44.46,44.2,44.37,252900.0,30.9797,31.1478,30.9657,31.0848,252900.0
2008-08-06 09:35:00,44.35,44.65,44.35,44.47,236800.0,31.0708,31.2809,31.0708,31.1548,236800.0
2008-08-06 09:40:00,44.45,44.54,44.31,44.4,119900.0,31.1408,31.2039,31.0427,31.1058,119900.0
2008-08-06 09:45:00,44.4,44.5,44.39,44.4,264600.0,31.1058,31.1758,31.0988,31.1058,264600.0
2008-08-06 09:50:00,44.41,44.55,44.4,44.45,185000.0,31.1128,31.2109,31.1058,31.1408,185000.0
2008-08-06 09:55:00,44.45,44.52,44.4,44.5,132400.0,31.1408,31.1898,31.1058,31.1758,132400.0
2008-08-06 10:00:00,44.5,44.52,44.39,44.52,141400.0,31.1758,31.1898,31.0988,31.1898,141400.0
2008-08-06 10:05:00,44.51,44.52,44.41,44.44,136500.0,31.1828,31.1898,31.1128,31.1338,136500.0
2008-08-06 10:10:00,44.43,44.5,44.43,44.48,188000.0,31.1268,31.1758,31.1268,31.1618,188000.0
2008-08-06 10:15:00,44.49,44.7,44.46,44.7,260800.0,31.1688,31.316,31.1478,31.316,260800.0
2008-08-06 10:20:00,44.7,44.91,44.69,44.9,175500.0,31.316,31.4631,31.3089,31.4561,175500.0
2008-08-06 10:25:00,44.9,44.94,44.79,44.81,127300.0,31.4561,31.4841,31.379,31.393,127300.0
2008-08-06 10:30:00,44.83,44.99,44.78,44.81,170100.0,31.407,31.5191,31.372,31.393,170100.0
2008-08-06 10:35:00,44.8,44.83,44.62,44.76,238800.0,31.386,31.407,31.2599,31.358,238800.0
2008-08-06 10:40:00,44.76,44.9,44.75,44.78,112600.0,31.358,31.4561,31.351,31.372,112600.0
2008-08-06 10:45:00,44.78,44.87,44.75,44.87,123200.0,31.372,31.4351,31.351,31.4351,123200.0
2008-08-06 10:50:00,44.87,44.97,44.83,44.97,140000.0,31.4351,31.5051,31.407,31.5051,140000.0
2008-08-06 10:55:00,44.96,44.99,44.87,44.92,118300.0,31.4981,31.5191,31.4351,31.4701,118300.0
2008-08-06 11:00:00,44.92,44.94,44.79,44.83,130200.0,31.4701,31.4841,31.379,31.407,130200.0
2008-08-06 11:05:00,44.83,44.84,44.65,44.68,125200.0,31.407,31.414,31.2809,31.3019,125200.0
2008-08-06 11:10:00,44.68,44.68,44.54,44.57,98700.0,31.3019,31.3019,31.2039,31.2249,98700.0
2008-08-06 11:15:00,44.57,44.67,44.56,44.63,96500.0,31.2249,31.2949,31.2179,31.2669,96500.0
2008-08-06 11:20:00,44.6,44.6,44.28,44.34,125400.0,31.2459,31.2459,31.0217,31.0637,125400.0
2008-08-06 11:25:00,44.34,44.37,44.17,44.17,111000.0,31.0637,31.0848,30.9446,30.9446,111000.0
2008-08-06 11:30:00,44.19,44.35,44.15,44.23,120000.0,30.9587,31.0708,30.9306,30.9867,120000.0
2008-08-06 11:35:00,44.22,44.23,44.05,44.06,82700.0,30.9797,30.9867,30.8606,30.8676,82700.0
2008-08-06 11:40:00,44.06,44.28,44.06,44.26,93500.0,30.8676,31.0217,30.8676,31.0077,93500.0
2008-08-06 11:45:00,44.25,44.48,44.25,44.43,158500.0,31.0007,31.1618,31.0007,31.1268,158500.0
2008-08-06 11:50:00,44.42,44.6,44.42,44.52,80100.0,31.1198,31.2459,31.1198,31.1898,80100.0
2008-08-06 11:55:00,44.53,44.6,44.46,44.46,65700.0,31.1969,31.2459,31.1478,31.1478,65700.0
2008-08-06 12:00:00,44.48,44.52,44.36,44.41,92100.0,31.1618,31.1898,31.0778,31.1128,92100.0
2008-08-06 12:05:00,44.41,44.45,44.33,44.39,95300.0,31.1128,31.1408,31.0567,31.0988,95300.0
2008-08-06 12:10:00,44.4,44.45,44.39,44.4,57000.0,31.1058,31.1408,31.0988,31.1058,57000.0
2008-08-06 12:15:00,44.39,44.42,44.38,44.4,50700.0,31.0988,31.1198,31.0918,31.1058,50700.0
2008-08-06 12:20:00,44.4,44.4,44.28,44.35,59900.0,31.1058,31.1058,31.0217,31.0708,59900.0
2008-08-06 12:25:00,44.36,44.37,44.32,44.37,64900.0,31.0778,31.0848,31.0497,31.0848,64900.0
2008-08-06 12:30:00,44.38,44.42,44.35,44.42,56200.0,31.0918,31.1198,31.0708,31.1198,56200.0
2008-08-06 12:35:00,44.42,44.42,44.35,44.35,90000.0,31.1198,31.1198,31.0708,31.0708,90000.0
2008-08-06 12:40:00,44.35,44.38,44.35,44.35,55500.0,31.0708,31.0918,31.0708,31.0708,55500.0
2008-08-06 12:45:00,44.36,44.49,44.35,44.48,49500.0,31.0778,31.1688,31.0708,31.1618,49500.0
2008-08-06 12:50:00,44.48,44.53,44.46,44.51,68100.0,31.1618,31.1969,31.1478,31.1828,68100.0
2008-08-06 12:55:00,44.52,44.52,44.46,44.48,65200.0,31.1898,31.1898,31.1478,31.1618,65200.0
2008-08-06 13:00:00,44.49,44.52,44.42,44.42,45100.0,31.1688,31.1898,31.1198,31.1198,45100.0
2008-08-06 13:05:00,44.41,44.43,44.37,44.38,49200.0,31.1128,31.1268,31.0848,31.0918,49200.0
2008-08-06 13:10:00,44.38,44.52,44.38,44.51,49700.0,31.0918,31.1898,31.0918,31.1828,49700.0
2008-08-06 13:15:00,44.49,44.51,44.46,44.48,32800.0,31.1688,31.1828,31.1478,31.1618,32800.0
2008-08-06 13:20:00,44.48,44.49,44.47,44.48,39700.0,31.1618,31.1688,31.1548,31.1618,39700.0
2008-08-06 13:25:00,44.48,44.51,44.44,44.45,55900.0,31.1618,31.1828,31.1338,31.1408,55900.0
2008-08-06 13:30:00,44.44,44.45,44.41,44.44,24100.0,31.1338,31.1408,31.1128,31.1338,24100.0
2008-08-06 13:35:00,44.44,44.45,44.41,44.44,67200.0,31.1338,31.1408,31.1128,31.1338,67200.0
2008-08-06 13:40:00,44.44,44.52,44.43,44.51,101500.0,31.1338,31.1898,31.1268,31.1828,101500.0
2008-08-06 13:45:00,44.51,44.65,44.5,44.65,86200.0,31.1828,31.2809,31.1758,31.2809,86200.0
2008-08-06 13:50:00,44.64,44.72,44.61,44.61,59000.0,31.2739,31.33,31.2529,31.2529,59000.0
2008-08-06 13:55:00,44.62,44.62,44.5,44.5,36900.0,31.2599,31.2599,31.1758,31.1758,36900.0
2008-08-06 14:00:00,44.51,44.59,44.5,44.54,36700.0,31.1828,31.2389,31.1758,31.2039,36700.0
2008-08-06 14:05:00,44.55,44.63,44.55,44.62,26500.0,31.2109,31.2669,31.2109,31.2599,26500.0
2008-08-06 14:10:00,44.62,44.62,44.55,44.58,59200.0,31.2599,31.2599,31.2109,31.2319,59200.0
2008-08-06 14:15:00,44.58,44.6,44.56,44.57,69600.0,31.2319,31.2459,31.2179,31.2249,69600.0
2008-08-06 14:20:00,44.56,44.61,44.55,44.6,53100.0,31.2179,31.2529,31.2109,31.2459,53100.0
2008-08-06 14:25:00,44.61,44.64,44.58,44.64,49600.0,31.2529,31.2739,31.2319,31.2739,49600.0
2008-08-06 14:30:00,44.65,44.76,44.62,44.74,102400.0,31.2809,31.358,31.2599,31.344,102400.0
2008-08-06 14:35:00,44.74,44.76,44.72,44.74,59000.0,31.344,31.358,31.33,31.344,59000.0
2008-08-06 14:40:00,44.74,44.83,44.73,44.81,96800.0,31.344,31.407,31.337,31.393,96800.0
2008-08-06 14:45:00,44.81,44.83,44.8,44.82,83700.0,31.393,31.407,31.386,31.4,83700.0
2008-08-06 14:50:00,44.82,44.85,44.81,44.85,80500.0,31.4,31.421,31.393,31.421,80500.0
2008-08-06 14:55:00,44.85,44.97,44.85,44.96,98200.0,31.421,31.5051,31.421,31.4981,98200.0
2008-08-06 15:00:00,44.97,45.02,44.95,44.99,129200.0,31.5051,31.5401,31.4911,31.5191,129200.0
2008-08-06 15:05:00,45.0,45.05,44.99,45.03,104200.0,31.5261,31.5612,31.5191,31.5471,104200.0
2008-08-06 15:10:00,45.03,45.04,45.0,45.03,108600.0,31.5471,31.5542,31.5261,31.5471,108600.0
2008-08-06 15:15:00,45.03,45.04,44.87,44.89,191900.0,31.5471,31.5542,31.4351,31.4491,191900.0
2008-08-06 15:20:00,44.88,44.9,44.74,44.77,143700.0,31.4421,31.4561,31.344,31.365,143700.0
2008-08-06 15:25:00,44.76,44.76,44.65,44.66,106100.0,31.358,31.358,31.2809,31.2879,106100.0
2008-08-06 15:30:00,44.65,44.66,44.55,44.59,165900.0,31.2809,31.2879,31.2109,31.2389,165900.0
2008-08-06 15:35:00,44.58,44.67,44.56,44.6,132800.0,31.2319,31.2949,31.2179,31.2459,132800.0
2008-08-06 15:40:00,44.6,44.67,44.6,44.61,111100.0,31.2459,31.2949,31.2459,31.2529,111100.0
2008-08-06 15:45:00,44.61,44.82,44.58,44.59,149100.0,31.2529,31.4,31.2319,31.2389,149100.0
2008-08-06 15:50:00,44.58,44.59,44.54,44.58,152000.0,31.2319,31.2389,31.2039,31.2319,152000.0
2008-08-06 15:55:00,44.58,44.59,44.52,44.55,213600.0,31.2319,31.2389,31.1898,31.2109,213600.0
2008-08-07 09:30:00,44.84,45.14,44.6,45.06,112000.0,31.414,31.6242,31.2459,31.5682,112000.0
2008-08-07 09:35:00,45.03,45.1,44.89,45.05,124400.0,31.5471,31.5962,31.4491,31.5612,124400.0
2008-08-07 09:40:00,45.04,45.07,44.92,45.01,191300.0,31.5542,31.5752,31.4701,31.5331,191300.0
2008-08-07 09:45:00,45.01,45.18,44.92,45.13,181000.0,31.5331,31.6522,31.4701,31.6172,181000.0
2008-08-07 09:50:00,45.11,45.14,44.85,44.9,126200.0,31.6032,31.6242,31.421,31.4561,126200.0
2008-08-07 09:55:00,44.9,45.03,44.8,44.8,295700.0,31.4561,31.5471,31.386,31.386,295700.0
2008-08-07 10:00:00,44.82,44.84,44.45,44.61,232400.0,31.4,31.414,31.1408,31.2529,232400.0
2008-08-07 10:05:00,44.61,44.73,44.49,44.73,180200.0,31.2529,31.337,31.1688,31.337,180200.0
2008-08-07 10:10:00,44.75,44.89,44.7,44.8,265100.0,31.351,31.4491,31.316,31.386,265100.0
2008-08-07 10:15:00,44.78,44.81,44.51,44.59,106100.0,31.372,31.393,31.1828,31.2389,106100.0
2008-08-07 10:20:00,44.57,44.66,44.54,44.63,157400.0,31.2249,31.2879,31.2039,31.2669,157400.0
2008-08-07 10:25:00,44.63,44.82,44.5,44.82,377400.0,31.2669,31.4,31.1758,31.4,377400.0
2008-08-07 10:30:00,44.81,44.83,44.64,44.65,71600.0,31.393,31.407,31.2739,31.2809,71600.0
2008-08-07 10:35:00,44.63,45.2,44.62,45.13,123300.0,31.2669,31.6662,31.2599,31.6172,123300.0
2008-08-07 10:40:00,45.12,45.25,44.92,44.94,126800.0,31.6102,31.7013,31.4701,31.4841,126800.0
2008-08-07 10:45:00,44.95,45.08,44.92,45.06,90100.0,31.4911,31.5822,31.4701,31.5682,90100.0
2008-08-07 10:50:00,45.04,45.04,44.88,44.95,79800.0,31.5542,31.5542,31.4421,31.4911,79800.0
2008-08-07 10:55:00,44.95,44.95,44.73,44.74,47000.0,31.4911,31.4911,31.337,31.344,47000.0
2008-08-07 11:00:00,44.73,44.9,44.7,44.87,59900.0,31.337,31.4561,31.316,31.4351,59900.0
2008-08-07 11:05:00,44.85,44.88,44.73,44.73,35500.0,31.421,31.4421,31.337,31.337,35500.0
2008-08-07 11:10:00,44.73,44.87,44.7,44.76,65500.0,31.337,31.4351,31.316,31.358,65500.0
2008-08-07 11:15:00,44.77,44.85,44.75,44.85,34900.0,31.365,31.421,31.351,31.421,34900.0
2008-08-07 11:20:00,44.86,45.1,44.78,45.06,138000.0,31.428,31.5962,31.372,31.5682,138000.0
2008-08-07 11:25:00,45.09,45.1,44.83,44.89,142700.0,31.5892,31.5962,31.407,31.4491,142700.0
2008-08-07 11:30:00,44.88,44.92,44.7,44.7,73300.0,31.4421,31.4701,31.316,31.316,73300.0
2008-08-07 11:35:00,44.7,44.75,44.67,44.7,49600.0,31.316,31.351,31.2949,31.316,49600.0
2008-08-07 11:40:00,44.7,44.71,44.63,44.66,19800.0,31.316,31.323,31.2669,31.2879,19800.0
2008-08-07 11:45:00,44.67,44.76,44.64,44.72,47300.0,31.2949,31.358,31.2739,31.33,47300.0
2008-08-07 11:50:00,44.72,44.75,44.68,44.71,53400.0,31.33,31.351,31.3019,31.323,53400.0
2008-08-07 11:55:00,44.71,44.75,44.69,44.73,29200.0,31.323,31.351,31.3089,31.337,29200.0
2008-08-07 12:00:00,44.71,44.87,44.7,44.85,50700.0,31.323,31.4351,31.316,31.421,50700.0
2008-08-07 12:05:00,44.86,44.93,44.84,44.91,29300.0,31.428,31.4771,31.414,31.4631,29300.0
2008-08-07 12:10:00,44.91,44.91,44.78,44.84,41000.0,31.4631,31.4631,31.372,31.414,41000.0
2008-08-07 12:15:00,44.83,44.83,44.71,44.75,30800.0,31.407,31.407,31.323,31.351,30800.0
2008-08-07 12:20:00,44.74,44.82,44.74,44.81,37100.0,31.344,31.4,31.344,31.393,37100.0
2008-08-07 12:25:00,44.79,44.8,44.74,44.78,58600.0,31.379,31.386,31.344,31.372,58600.0
2008-08-07 12:30:00,44.78,44.81,44.65,44.71,90700.0,31.372,31.393,31.2809,31.323,90700.0
2008-08-07 12:35:00,44.71,44.73,44.69,44.73,58700.0,31.323,31.337,31.3089,31.337,58700.0
2008-08-07 12:40:00,44.72,44.77,44.68,44.73,72300.0,31.33,31.365,31.3019,31.337,72300.0
2008-08-07 12:45:00,44.73,44.73,44.65,44.73,64800.0,31.337,31.337,31.2809,31.337,64800.0
2008-08-07 12:50:00,44.73,44.75,44.65,44.69,77200.0,31.337,31.351,31.2809,31.3089,77200.0
2008-08-07 12:55:00,44.7,44.71,44.66,44.69,51100.0,31.316,31.323,31.2879,31.3089,51100.0
2008-08-07 13:00:00,44.7,44.8,44.69,44.76,88600.0,31.316,31.386,31.3089,31.358,88600.0
2008-08-07 13:05:00,44.74,44.78,44.67,44.72,48300.0,31.344,31.372,31.2949,31.33,48300.0
2008-08-07 13:10:00,44.72,44.76,44.71,44.75,34600.0,31.33,31.358,31.323,31.351,34600.0
2008-08-07 13:15:00,44.75,44.86,44.73,44.83,52500.0,31.351,31.428,31.337,31.407,52500.0
2008-08-07 13:20:00,44.83,44.85,44.74,44.77,22900.0,31.407,31.421,31.344,31.365,22900.0
2008-08-07 13:25:00,44.76,44.78,44.72,44.74,34900.0,31.358,31.372,31.33,31.344,34900.0
2008-08-07 13:30:00,44.73,44.74,44.57,44.64,73900.0,31.337,31.344,31.2249,31.2739,73900.0
2008-08-07 13:35:00,44.65,44.76,44.6,44.67,57500.0,31.2809,31.358,31.2459,31.2949,57500.0
2008-08-07 13:40:00,44.67,44.67,44.54,44.6,84700.0,31.2949,31.2949,31.2039,31.2459,84700.0
2008-08-07 13:45:00,44.6,44.68,44.58,44.65,71000.0,31.2459,31.3019,31.2319,31.2809,71000.0
2008-08-07 13:50:00,44.66,44.75,44.66,44.72,55600.0,31.2879,31.351,31.2879,31.33,55600.0
2008-08-07 13:55:00,44.72,44.82,44.65,44.79,72700.0,31.33,31.4,31.2809,31.379,72700.0
2008-08-07 14:00:00,44.81,44.82,44.71,44.74,33600.0,31.393,31.4,31.323,31.344,33600.0
2008-08-07 14:05:00,44.74,44.87,44.71,44.85,45300.0,31.344,31.4351,31.323,31.421,45300.0
2008-08-07 14:10:00,44.85,44.89,44.69,44.7,46600.0,31.421,31.4491,31.3089,31.316,46600.0
2008-08-07 14:15:00,44.7,44.78,44.67,44.71,65200.0,31.316,31.372,31.2949,31.323,65200.0
2008-08-07 14:20:00,44.72,44.81,44.69,44.75,44500.0,31.33,31.393,31.3089,31.351,44500.0
2008-08-07 14:25:00,44.75,44.88,44.75,44.84,40200.0,31.351,31.4421,31.351,31.414,40200.0
2008-08-07 14:30:00,44.84,44.89,44.82,44.87,32300.0,31.414,31.4491,31.4,31.4351,32300.0
2008-08-07 14:35:00,44.88,44.91,44.85,44.87,38600.0,31.4421,31.4631,31.421,31.4351,38600.0
2008-08-07 14:40:00,44.87,44.93,44.81,44.93,27300.0,31.4351,31.4771,31.393,31.4771,27300.0
2008-08-07 14:45:00,44.93,44.98,44.9,44.91,46400.0,31.4771,31.5121,31.4561,31.4631,46400.0
2008-08-07 14:50:00,44.92,44.93,44.87,44.88,17400.0,31.4701,31.4771,31.4351,31.4421,17400.0
2008-08-07 14:55:00,44.88,44.88,44.77,44.8,23300.0,31.4421,31.4421,31.365,31.386,23300.0
2008-08-07 15:00:00,44.8,44.8,44.69,44.71,52700.0,31.386,31.386,31.3089,31.323,52700.0
2008-08-07 15:05:00,44.7,44.74,44.65,44.7,111400.0,31.316,31.344,31.2809,31.316,111400.0
2008-08-07 15:10:00,44.71,44.76,44.69,44.71,32100.0,31.323,31.358,31.3089,31.323,32100.0
2008-08-07 15:15:00,44.71,44.79,44.69,44.75,78200.0,31.323,31.379,31.3089,31.351,78200.0
2008-08-07 15:20:00,44.74,44.78,44.66,44.71,77700.0,31.344,31.372,31.2879,31.323,77700.0
2008-08-07 15:25:00,44.71,44.85,44.68,44.83,99100.0,31.323,31.421,31.3019,31.407,99100.0
2008-08-07 15:30:00,44.82,44.83,44.75,44.8,99300.0,31.4,31.407,31.351,31.386,99300.0
2008-08-07 15:35:00,44.81,44.82,44.71,44.77,117100.0,31.393,31.4,31.323,31.365,117100.0
2008-08-07 15:40:00,44.77,44.78,44.72,44.72,108900.0,31.365,31.372,31.33,31.33,108900.0
2008-08-07 15:45:00,44.72,44.74,44.72,44.72,103500.0,31.33,31.344,31.33,31.33,103500.0
2008-08-07 15:50:00,44.72,44.74,44.66,44.72,188200.0,31.33,31.344,31.2879,31.33,188200.0
2008-08-07 15:55:00,44.71,44.75,44.69,44.71,190300.0,31.323,31.351,31.3089,31.323,190300.0
2008-08-08 09:30:00,43.73,43.75,43.2,43.41,202700.0,30.6364,30.6504,30.2651,30.4122,202700.0
2008-08-08 09:35:00,43.41,43.78,43.38,43.69,180000.0,30.4122,30.6714,30.3912,30.6084,180000.0
2008-08-08 09:40:00,43.7,43.75,43.48,43.51,131900.0,30.6154,30.6504,30.4612,30.4823,131900.0
2008-08-08 09:45:00,43.54,43.64,43.39,43.42,109600.0,30.5033,30.5733,30.3982,30.4192,109600.0
2008-08-08 09:50:00,43.41,43.74,43.28,43.65,133200.0,30.4122,30.6434,30.3211,30.5803,133200.0
2008-08-08 09:55:00,43.65,44.01,43.63,43.81,153600.0,30.5803,30.8326,30.5663,30.6924,153600.0
2008-08-08 10:00:00,43.83,44.08,43.77,43.99,125500.0,30.7064,30.8816,30.6644,30.8185,125500.0
2008-08-08 10:05:00,43.99,44.1,43.8,44.08,189900.0,30.8185,30.8956,30.6854,30.8816,189900.0
2008-08-08 10:10:00,44.08,44.24,44.05,44.2,155000.0,30.8816,30.9937,30.8606,30.9657,155000.0
2008-08-08 10:15:00,44.2,44.29,44.1,44.19,148000.0,30.9657,31.0287,30.8956,30.9587,148000.0
2008-08-08 10:20:00,44.18,44.44,44.16,44.42,171800.0,30.9517,31.1338,30.9376,31.1198,171800.0
2008-08-08 10:25:00,44.44,44.54,44.34,44.34,125500.0,31.1338,31.2039,31.0637,31.0637,125500.0
2008-08-08 10:30:00,44.35,44.4,44.2,44.24,209900.0,31.0708,31.1058,30.9657,30.9937,209900.0
2008-08-08 10:35:00,44.24,44.4,44.21,44.37,92100.0,30.9937,31.1058,30.9727,31.0848,92100.0
2008-08-08 10:40:00,44.38,44.53,44.36,44.5,83600.0,31.0918,31.1969,31.0778,31.1758,83600.0
2008-08-08 10:45:00,44.5,44.64,44.49,44.51,132600.0,31.1758,31.2739,31.1688,31.1828,132600.0
2008-08-08 10:50:00,44.5,44.5,44.36,44.41,68900.0,31.1758,31.1758,31.0778,31.1128,68900.0
2008-08-08 10:55:00,44.42,44.42,44.15,44.18,76400.0,31.1198,31.1198,30.9306,30.9517,76400.0
2008-08-08 11:00:00,44.17,44.24,44.16,44.22,30200.0,30.9446,30.9937,30.9376,30.9797,30200.0
2008-08-08 11:05:00,44.21,44.41,44.19,44.34,58100.0,30.9727,31.1128,30.9587,31.0637,58100.0
2008-08-08 11:10:00,44.34,44.37,44.01,44.04,85100.0,31.0637,31.0848,30.8326,30.8536,85100.0
2008-08-08 11:15:00,44.04,44.28,43.97,44.23,56500.0,30.8536,31.0217,30.8045,30.9867,56500.0
2008-08-08 11:20:00,44.23,44.28,44.14,44.26,43600.0,30.9867,31.0217,30.9236,31.0077,43600.0
2008-08-08 11:25:00,44.26,44.27,44.11,44.14,82200.0,31.0077,31.0147,30.9026,30.9236,82200.0
2008-08-08 11:30:00,44.14,44.24,44.09,44.18,67900.0,30.9236,30.9937,30.8886,30.9517,67900.0
2008-08-08 11:35:00,44.17,44.33,44.11,44.32,93400.0,30.9446,31.0567,30.9026,31.0497,93400.0
2008-08-08 11:40:00,44.31,44.38,44.25,44.35,78400.0,31.0427,31.0918,31.0007,31.0708,78400.0
2008-08-08 11:45:00,44.34,44.35,44.24,44.24,47300.0,31.0637,31.0708,30.9937,30.9937,47300.0
2008-08-08 11:50:00,44.23,44.25,44.18,44.19,44000.0,30.9867,31.0007,30.9517,30.9587,44000.0
2008-08-08 11:55:00,44.18,44.27,44.14,44.18,69000.0,30.9517,31.0147,30.9236,30.9517,69000.0
2008-08-08 12:00:00,44.2,44.21,44.13,44.2,50500.0,30.9657,30.9727,30.9166,30.9657,50500.0
2008-08-08 12:05:00,44.21,44.33,44.21,44.31,35600.0,30.9727,31.0567,30.9727,31.0427,35600.0
2008-08-08 12:10:00,44.33,44.37,44.3,44.36,33600.0,31.0567,31.0848,31.0357,31.0778,33600.0
2008-08-08 12:15:00,44.35,44.4,44.29,44.32,59200.0,31.0708,31.1058,31.0287,31.0497,59200.0
2008-08-08 12:20:00,44.32,44.35,44.25,44.28,37400.0,31.0497,31.0708,31.0007,31.0217,37400.0
2008-08-08 12:25:00,44.28,44.3,44.17,44.3,53800.0,31.0217,31.0357,30.9446,31.0357,53800.0
2008-08-08 12:30:00,44.29,44.33,44.21,44.25,47600.0,31.0287,31.0567,30.9727,31.0007,47600.0
2008-08-08 12:35:00,44.25,44.33,44.25,44.27,42400.0,31.0007,31.0567,31.0007,31.0147,42400.0
2008-08-08 12:40:00,44.26,44.38,44.24,44.37,81700.0,31.0077,31.0918,30.9937,31.0848,81700.0
2008-08-08 12:45:00,44.37,44.39,44.21,44.23,47400.0,31.0848,31.0988,30.9727,30.9867,47400.0
2008-08-08 12:50:00,44.23,44.32,44.18,44.25,103600.0,30.9867,31.0497,30.9517,31.0007,103600.0
2008-08-08 12:55:00,44.26,44.27,44.16,44.17,35300.0,31.0077,31.0147,30.9376,30.9446,35300.0
2008-08-08 13:00:00,44.18,44.25,44.15,44.21,52900.0,30.9517,31.0007,30.9306,30.9727,52900.0
2008-08-08 13:05:00,44.21,44.25,44.16,44.22,69000.0,30.9727,31.0007,30.9376,30.9797,69000.0
2008-08-08 13:10:00,44.23,44.26,44.08,44.09,55100.0,30.9867,31.0077,30.8816,30.8886,55100.0
2008-08-08 13:15:00,44.08,44.15,44.06,44.15,45300.0,30.8816,30.9306,30.8676,30.9306,45300.0
2008-08-08 13:20:00,44.16,44.21,44.13,44.15,40900.0,30.9376,30.9727,30.9166,30.9306,40900.0
2008-08-08 13:25:00,44.15,44.15,44.08,44.13,53300.0,30.9306,30.9306,30.8816,30.9166,53300.0
2008-08-08 13:30:00,44.14,44.21,44.13,44.19,31800.0,30.9236,30.9727,30.9166,30.9587,31800.0
2008-08-08 13:35:00,44.2,44.24,44.17,44.23,48300.0,30.9657,30.9937,30.9446,30.9867,48300.0
2008-08-08 13:40:00,44.21,44.22,44.1,44.17,45300.0,30.9727,30.9797,30.8956,30.9446,45300.0
2008-08-08 13:45:00,44.18,44.21,44.13,44.13,30300.0,30.9517,30.9727,30.9166,30.9166,30300.0
2008-08-08 13:50:00,44.13,44.14,44.05,44.13,43400.0,30.9166,30.9236,30.8606,30.9166,43400.0
2008-08-08 13:55:00,44.12,44.15,44.07,44.09,42700.0,30.9096,30.9306,30.8746,30.8886,42700.0
2008-08-08 14:00:00,44.09,44.17,44.09,44.15,46200.0,30.8886,30.9446,30.8886,30.9306,46200.0
2008-08-08 14:05:00,44.14,44.16,44.07,44.07,29800.0,30.9236,30.9376,30.8746,30.8746,29800.0
2008-08-08 14:10:00,44.07,44.07,43.99,43.99,37600.0,30.8746,30.8746,30.8185,30.8185,37600.0
2008-08-08 14:15:00,43.99,43.99,43.89,43.91,67900.0,30.8185,30.8185,30.7485,30.7625,67900.0
2008-08-08 14:20:00,43.9,43.95,43.83,43.95,64000.0,30.7555,30.7905,30.7064,30.7905,64000.0
2008-08-08 14:25:00,43.94,43.97,43.9,43.92,68000.0,30.7835,30.8045,30.7555,30.7695,68000.0
2008-08-08 14:30:00,43.92,43.99,43.82,43.82,63300.0,30.7695,30.8185,30.6994,30.6994,63300.0
2008-08-08 14:35:00,43.82,43.85,43.71,43.76,85200.0,30.6994,30.7205,30.6224,30.6574,85200.0
2008-08-08 14:40:00,43.75,43.76,43.6,43.6,75300.0,30.6504,30.6574,30.5453,30.5453,75300.0
2008-08-08 14:45:00,43.61,43.61,43.53,43.57,61800.0,30.5523,30.5523,30.4963,30.5243,61800.0
2008-08-08 14:50:00,43.56,43.57,43.42,43.44,62700.0,30.5173,30.5243,30.4192,30.4332,62700.0
2008-08-08 14:55:00,43.45,43.51,43.39,43.51,52000.0,30.4402,30.4823,30.3982,30.4823,52000.0
2008-08-08 15:00:00,43.52,43.55,43.49,43.49,66500.0,30.4893,30.5103,30.4683,30.4683,66500.0
2008-08-08 15:05:00,43.5,43.53,43.33,43.34,66600.0,30.4753,30.4963,30.3562,30.3632,66600.0
2008-08-08 15:10:00,43.33,43.4,43.28,43.36,89800.0,30.3562,30.4052,30.3211,30.3772,89800.0
2008-08-08 15:15:00,43.36,43.48,43.35,43.48,96300.0,30.3772,30.4612,30.3702,30.4612,96300.0
2008-08-08 15:20:00,43.47,43.52,43.4,43.51,94500.0,30.4542,30.4893,30.4052,30.4823,94500.0
2008-08-08 15:25:00,43.51,43.52,43.41,43.43,86700.0,30.4823,30.4893,30.4122,30.4262,86700.0
2008-08-08 15:30:00,43.44,43.54,43.43,43.49,97200.0,30.4332,30.5033,30.4262,30.4683,97200.0
2008-08-08 15:35:00,43.49,43.53,43.41,43.53,101500.0,30.4683,30.4963,30.4122,30.4963,101500.0
2008-08-08 15:40:00,43.53,43.53,43.38,43.45,143500.0,30.4963,30.4963,30.3912,30.4402,143500.0
2008-08-08 15:45:00,43.46,43.46,43.4,43.44,209600.0,30.4472,30.4472,30.4052,30.4332,209600.0
2008-08-08 15:50:00,43.44,43.6,43.42,43.52,256000.0,30.4332,30.5453,30.4192,30.4893,256000.0
2008-08-08 15:55:00,43.52,43.62,43.41,43.57,235500.0,30.4893,30.5593,30.4122,30.5243,235500.0
2008-08-11 09:30:00,43.24,43.95,43.1,43.89,245000.0,30.2931,30.7905,30.195,30.7485,245000.0
2008-08-11 09:35:00,43.84,43.99,43.77,43.86,192200.0,30.7135,30.8185,30.6644,30.7275,192200.0
2008-08-11 09:40:00,43.84,44.0,43.82,43.93,190700.0,30.7135,30.8255,30.6994,30.7765,190700.0
2008-08-11 09:45:00,43.92,43.95,43.62,43.74,274200.0,30.7695,30.7905,30.5593,30.6434,274200.0
2008-08-11 09:50:00,43.74,43.74,43.25,43.42,253400.0,30.6434,30.6434,30.3001,30.4192,253400.0
2008-08-11 09:55:00,43.43,43.55,43.27,43.42,142200.0,30.4262,30.5103,30.3141,30.4192,142200.0
2008-08-11 10:00:00,43.41,43.43,43.3,43.31,60900.0,30.4122,30.4262,30.3351,30.3421,60900.0
2008-08-11 10:05:00,43.31,43.31,43.17,43.24,142900.0,30.3421,30.3421,30.2441,30.2931,142900.0
2008-08-11 10:10:00,43.25,43.27,43.16,43.21,204000.0,30.3001,30.3141,30.2371,30.2721,204000.0
2008-08-11 10:15:00,43.2,43.2,43.04,43.16,129800.0,30.2651,30.2651,30.153,30.2371,129800.0
2008-08-11 10:20:00,43.16,43.17,43.05,43.06,162200.0,30.2371,30.2441,30.16,30.167,162200.0
2008-08-11 10:25:00,43.06,43.09,42.98,43.01,141700.0,30.167,30.188,30.111,30.132,141700.0
2008-08-11 10:30:00,43.01,43.11,42.98,43.1,192700.0,30.132,30.202,30.111,30.195,192700.0
2008-08-11 10:35:00,43.1,43.19,43.05,43.18,143200.0,30.195,30.2581,30.16,30.2511,143200.0
2008-08-11 10:40:00,43.18,43.18,43.0,43.03,85800.0,30.2511,30.2511,30.125,30.146,85800.0
2008-08-11 10:45:00,43.03,43.24,42.8,42.87,258800.0,30.146,30.2931,29.9849,30.0339,258800.0
2008-08-11 10:50:00,42.87,42.95,42.8,42.82,182300.0,30.0339,30.0899,29.9849,29.9989,182300.0
2008-08-11 10:55:00,42.81,42.83,42.53,42.53,191800.0,29.9919,30.0059,29.7957,29.7957,191800.0
2008-08-11 11:00:00,42.53,42.85,42.24,42.27,614800.0,29.7957,30.0199,29.5925,29.6135,614800.0
2008-08-11 11:05:00,42.27,42.32,42.16,42.3,252700.0,29.6135,29.6486,29.5365,29.6346,252700.0
2008-08-11 11:10:00,42.3,42.35,42.12,42.12,275800.0,29.6346,29.6696,29.5085,29.5085,275800.0
2008-08-11 11:15:00,42.11,42.36,42.11,42.31,206100.0,29.5015,29.6766,29.5015,29.6416,206100.0
2008-08-11 11:20:00,42.31,42.4,42.3,42.38,122800.0,29.6416,29.7046,29.6346,29.6906,122800.0
2008-08-11 11:25:00,42.38,42.38,42.23,42.3,106100.0,29.6906,29.6906,29.5855,29.6346,106100.0
2008-08-11 11:30:00,42.3,42.35,42.24,42.25,73300.0,29.6346,29.6696,29.5925,29.5995,73300.0
2008-08-11 11:35:00,42.25,42.26,42.0,42.03,176000.0,29.5995,29.6065,29.4244,29.4454,176000.0
2008-08-11 11:40:00,42.03,42.17,41.93,42.0,196400.0,29.4454,29.5435,29.3753,29.4244,196400.0
2008-08-11 11:45:00,41.99,42.0,41.68,41.71,239400.0,29.4174,29.4244,29.2002,29.2212,239400.0
2008-08-11 11:50:00,41.72,41.79,41.58,41.59,215700.0,29.2282,29.2773,29.1301,29.1371,215700.0
2008-08-11 11:55:00,41.61,41.97,41.58,41.91,324100.0,29.1512,29.4034,29.1301,29.3613,324100.0
2008-08-11 12:00:00,41.9,41.9,41.68,41.7,157300.0,29.3543,29.3543,29.2002,29.2142,157300.0
2008-08-11 12:05:00,41.7,41.92,41.7,41.78,159400.0,29.2142,29.3683,29.2142,29.2703,159400.0
2008-08-11 12:10:00,41.78,41.86,41.75,41.86,146300.0,29.2703,29.3263,29.2492,29.3263,146300.0
2008-08-11 12:15:00,41.86,41.95,41.75,41.76,242700.0,29.3263,29.3894,29.2492,29.2562,242700.0
2008-08-11 12:20:00,41.76,42.04,41.75,41.88,200400.0,29.2562,29.4524,29.2492,29.3403,200400.0
2008-08-11 12:25:00,41.88,41.91,41.67,41.74,159500.0,29.3403,29.3613,29.1932,29.2422,159500.0
2008-08-11 12:30:00,41.74,41.75,41.56,41.59,116700.0,29.2422,29.2492,29.1161,29.1371,116700.0
2008-08-11 12:35:00,41.58,41.59,41.27,41.29,369300.0,29.1301,29.1371,28.913,28.927,369300.0
2008-08-11 12:40:00,41.3,41.35,41.17,41.19,227600.0,28.934,28.969,28.8429,28.8569,227600.0
2008-08-11 12:45:00,41.21,41.3,41.17,41.2,122500.0,28.8709,28.934,28.8429,28.8639,122500.0
2008-08-11 12:50:00,41.2,41.38,41.19,41.33,208000.0,28.8639,28.99,28.8569,28.955,208000.0
2008-08-11 12:55:00,41.33,41.44,41.31,41.38,136000.0,28.955,29.0321,28.941,28.99,136000.0
2008-08-11 13:00:00,41.37,41.61,41.35,41.61,161400.0,28.983,29.1512,28.969,29.1512,161400.0
2008-08-11 13:05:00,41.62,41.72,41.55,41.64,205700.0,29.1582,29.2282,29.1091,29.1722,205700.0
2008-08-11 13:10:00,41.63,41.67,41.59,41.65,199500.0,29.1652,29.1932,29.1371,29.1792,199500.0
2008-08-11 13:15:00,41.64,41.64,41.54,41.56,130800.0,29.1722,29.1722,29.1021,29.1161,130800.0
2008-08-11 13:20:00,41.56,41.72,41.54,41.71,193900.0,29.1161,29.2282,29.1021,29.2212,193900.0
2008-08-11 13:25:00,41.72,41.72,41.39,41.43,254500.0,29.2282,29.2282,28.997,29.0251,254500.0
2008-08-11 13:30:00,41.43,41.5,41.28,41.29,140600.0,29.0251,29.0741,28.92,28.927,140600.0
2008-08-11 13:35:00,41.28,41.29,40.97,41.14,235700.0,28.92,28.927,28.7028,28.8219,235700.0
2008-08-11 13:40:00,41.14,41.2,41.09,41.12,109900.0,28.8219,28.8639,28.7869,28.8079,109900.0
2008-08-11 13:45:00,41.11,41.12,40.88,40.9,134700.0,28.8009,28.8079,28.6397,28.6537,134700.0
2008-08-11 13:50:00,40.91,40.91,40.78,40.84,154300.0,28.6608,28.6608,28.5697,28.6117,154300.0
2008-08-11 13:55:00,40.84,40.9,40.8,40.9,96500.0,28.6117,28.6537,28.5837,28.6537,96500.0
2008-08-11 14:00:00,40.9,41.13,40.9,41.11,176500.0,28.6537,28.8149,28.6537,28.8009,176500.0
2008-08-11 14:05:00,41.1,41.26,41.1,41.23,186200.0,28.7939,28.906,28.7939,28.8849,186200.0
2008-08-11 14:10:00,41.23,41.5,41.23,41.45,128800.0,28.8849,29.0741,28.8849,29.0391,128800.0
2008-08-11 14:15:00,41.44,41.7,41.44,41.66,122300.0,29.0321,29.2142,29.0321,29.1862,122300.0
2008-08-11 14:20:00,41.66,41.92,41.64,41.88,150000.0,29.1862,29.3683,29.1722,29.3403,150000.0
2008-08-11 14:25:00,41.89,41.95,41.77,41.77,124300.0,29.3473,29.3894,29.2633,29.2633,124300.0
2008-08-11 14:30:00,41.77,41.94,41.7,41.94,113500.0,29.2633,29.3824,29.2142,29.3824,113500.0
2008-08-11 14:35:00,41.94,41.99,41.9,41.95,101300.0,29.3824,29.4174,29.3543,29.3894,101300.0
2008-08-11 14:40:00,41.95,42.07,41.93,42.06,93300.0,29.3894,29.4734,29.3753,29.4664,93300.0
2008-08-11 14:45:00,42.06,42.28,42.05,42.28,153500.0,29.4664,29.6205,29.4594,29.6205,153500.0
2008-08-11 14:50:00,42.26,42.46,42.21,42.45,200600.0,29.6065,29.7467,29.5715,29.7396,200600.0
2008-08-11 14:55:00,42.45,42.51,42.39,42.43,155300.0,29.7396,29.7817,29.6976,29.7256,155300.0
2008-08-11 15:00:00,42.42,42.5,42.07,42.07,140600.0,29.7186,29.7747,29.4734,29.4734,140600.0
2008-08-11 15:05:00,42.09,42.12,42.01,42.02,249300.0,29.4874,29.5085,29.4314,29.4384,249300.0
2008-08-11 15:10:00,42.02,42.03,41.98,41.99,195600.0,29.4384,29.4454,29.4104,29.4174,195600.0
2008-08-11 15:15:00,41.99,41.99,41.88,41.89,145200.0,29.4174,29.4174,29.3403,29.3473,145200.0
2008-08-11 15:20:00,41.89,41.93,41.75,41.76,190500.0,29.3473,29.3753,29.2492,29.2562,190500.0
2008-08-11 15:25:00,41.76,41.83,41.71,41.83,89800.0,29.2562,29.3053,29.2212,29.3053,89800.0
2008-08-11 15:30:00,41.83,42.06,41.82,42.04,157800.0,29.3053,29.4664,29.2983,29.4524,157800.0
2008-08-11 15:35:00,42.05,42.06,41.9,41.9,151000.0,29.4594,29.4664,29.3543,29.3543,151000.0
2008-08-11 15:40:00,41.89,41.9,41.68,41.74,310800.0,29.3473,29.3543,29.2002,29.2422,310800.0
2008-08-11 15:45:00,41.73,41.76,41.62,41.64,227900.0,29.2352,29.2562,29.1582,29.1722,227900.0
2008-08-11 15:50:00,41.64,41.72,41.62,41.66,328800.0,29.1722,29.2282,29.1582,29.1862,328800.0
2008-08-11 15:55:00,41.66,41.67,41.43,41.48,511100.0,29.1862,29.1932,29.0251,29.0601,511100.0
2008-08-12 09:30:00,42.06,42.32,41.83,42.22,290400.0,29.4664,29.6486,29.3053,29.5785,290400.0
2008-08-12 09:35:00,42.21,42.62,42.14,42.54,368100.0,29.5715,29.8587,29.5225,29.8027,368100.0
2008-08-12 09:40:00,42.56,42.61,42.23,42.32,459100.0,29.8167,29.8517,29.5855,29.6486,459100.0
2008-08-12 09:45:00,42.31,42.47,42.3,42.45,263100.0,29.6416,29.7537,29.6346,29.7396,263100.0
2008-08-12 09:50:00,42.44,42.76,42.41,42.71,376500.0,29.7326,29.9568,29.7116,29.9218,376500.0
2008-08-12 09:55:00,42.71,42.75,42.51,42.53,474000.0,29.9218,29.9498,29.7817,29.7957,474000.0
2008-08-12 10:00:00,42.52,42.63,42.35,42.35,360200.0,29.7887,29.8658,29.6696,29.6696,360200.0
2008-08-12 10:05:00,42.36,42.5,42.29,42.39,255200.0,29.6766,29.7747,29.6276,29.6976,255200.0
2008-08-12 10:10:00,42.41,42.45,41.93,41.93,192400.0,29.7116,29.7396,29.3753,29.3753,192400.0
2008-08-12 10:15:00,41.93,42.0,41.8,41.94,165900.0,29.3753,29.4244,29.2843,29.3824,165900.0
2008-08-12 10:20:00,41.94,42.02,41.86,41.88,186700.0,29.3824,29.4384,29.3263,29.3403,186700.0
2008-08-12 10:25:00,41.9,42.01,41.84,41.99,177800.0,29.3543,29.4314,29.3123,29.4174,177800.0
2008-08-12 10:30:00,41.99,42.01,41.95,41.96,171100.0,29.4174,29.4314,29.3894,29.3964,171100.0
2008-08-12 10:35:00,41.96,42.08,41.78,42.07,343000.0,29.3964,29.4804,29.2703,29.4734,343000.0
2008-08-12 10:40:00,42.08,42.24,42.01,42.22,221100.0,29.4804,29.5925,29.4314,29.5785,221100.0
2008-08-12 10:45:00,42.21,42.24,42.08,42.18,130600.0,29.5715,29.5925,29.4804,29.5505,130600.0
2008-08-12 10:50:00,42.17,42.17,42.1,42.12,62600.0,29.5435,29.5435,29.4944,29.5085,62600.0
2008-08-12 10:55:00,42.11,42.11,41.9,41.97,97200.0,29.5015,29.5015,29.3543,29.4034,97200.0
2008-08-12 11:00:00,41.96,42.04,41.9,42.0,76500.0,29.3964,29.4524,29.3543,29.4244,76500.0
2008-08-12 11:05:00,41.99,42.0,41.68,41.72,208100.0,29.4174,29.4244,29.2002,29.2282,208100.0
2008-08-12 11:10:00,41.71,41.85,41.65,41.66,102200.0,29.2212,29.3193,29.1792,29.1862,102200.0
2008-08-12 11:15:00,41.64,41.74,41.57,41.63,114100.0,29.1722,29.2422,29.1231,29.1652,114100.0
2008-08-12 11:20:00,41.63,41.7,41.47,41.62,147100.0,29.1652,29.2142,29.0531,29.1582,147100.0
2008-08-12 11:25:00,41.62,41.62,41.34,41.46,135500.0,29.1582,29.1582,28.962,29.0461,135500.0
2008-08-12 11:30:00,41.44,41.61,41.41,41.54,125300.0,29.0321,29.1512,29.011,29.1021,125300.0
2008-08-12 11:35:00,41.51,41.63,41.43,41.63,109800.0,29.0811,29.1652,29.0251,29.1652,109800.0
2008-08-12 11:40:00,41.63,41.77,41.57,41.62,106500.0,29.1652,29.2633,29.1231,29.1582,106500.0
2008-08-12 11:45:00,41.61,41.7,41.55,41.65,71500.0,29.1512,29.2142,29.1091,29.1792,71500.0
2008-08-12 11:50:00,41.67,41.79,41.55,41.64,100100.0,29.1932,29.2773,29.1091,29.1722,100100.0
2008-08-12 11:55:00,41.64,41.73,41.6,41.67,37300.0,29.1722,29.2352,29.1442,29.1932,37300.0
2008-08-12 12:00:00,41.69,41.91,41.68,41.86,55300.0,29.2072,29.3613,29.2002,29.3263,55300.0
2008-08-12 12:05:00,41.86,41.9,41.82,41.9,44900.0,29.3263,29.3543,29.2983,29.3543,44900.0
2008-08-12 12:10:00,41.91,42.03,41.87,42.03,68000.0,29.3613,29.4454,29.3333,29.4454,68000.0
2008-08-12 12:15:00,42.02,42.05,41.65,42.0,93400.0,29.4384,29.4594,29.1792,29.4244,93400.0
2008-08-12 12:20:00,42.0,42.04,41.86,41.86,41900.0,29.4244,29.4524,29.3263,29.3263,41900.0
2008-08-12 12:25:00,41.87,41.99,41.85,41.96,65200.0,29.3333,29.4174,29.3193,29.3964,65200.0
2008-08-12 12:30:00,41.97,42.0,41.94,41.99,69400.0,29.4034,29.4244,29.3824,29.4174,69400.0
2008-08-12 12:35:00,41.99,41.99,41.8,41.93,100700.0,29.4174,29.4174,29.2843,29.3753,100700.0
2008-08-12 12:40:00,41.92,41.99,41.76,41.76,78800.0,29.3683,29.4174,29.2562,29.2562,78800.0
2008-08-12 12:45:00,41.76,41.93,41.76,41.9,39200.0,29.2562,29.3753,29.2562,29.3543,39200.0
2008-08-12 12:50:00,41.9,41.97,41.85,41.86,84400.0,29.3543,29.4034,29.3193,29.3263,84400.0
2008-08-12 12:55:00,41.85,41.85,41.65,41.71,72100.0,29.3193,29.3193,29.1792,29.2212,72100.0
2008-08-12 13:00:00,41.71,41.81,41.67,41.79,110100.0,29.2212,29.2913,29.1932,29.2773,110100.0
2008-08-12 13:05:00,41.79,41.93,41.78,41.79,89700.0,29.2773,29.3753,29.2703,29.2773,89700.0
2008-08-12 13:10:00,41.78,41.84,41.75,41.78,47300.0,29.2703,29.3123,29.2492,29.2703,47300.0
2008-08-12 13:15:00,41.78,41.95,41.78,41.82,65900.0,29.2703,29.3894,29.2703,29.2983,65900.0
2008-08-12 13:20:00,41.82,41.83,41.66,41.67,85500.0,29.2983,29.3053,29.1862,29.1932,85500.0
2008-08-12 13:25:00,41.67,41.68,41.56,41.56,105700.0,29.1932,29.2002,29.1161,29.1161,105700.0
2008-08-12 13:30:00,41.56,41.68,41.56,41.61,46400.0,29.1161,29.2002,29.1161,29.1512,46400.0
2008-08-12 13:35:00,41.61,41.75,41.61,41.74,64100.0,29.1512,29.2492,29.1512,29.2422,64100.0
2008-08-12 13:40:00,41.74,41.85,41.71,41.79,90400.0,29.2422,29.3193,29.2212,29.2773,90400.0
2008-08-12 13:45:00,41.8,41.87,41.78,41.86,42100.0,29.2843,29.3333,29.2703,29.3263,42100.0
2008-08-12 13:50:00,41.87,41.93,41.83,41.84,71100.0,29.3333,29.3753,29.3053,29.3123,71100.0
2008-08-12 13:55:00,41.85,42.07,41.84,42.0,117600.0,29.3193,29.4734,29.3123,29.4244,117600.0
2008-08-12 14:00:00,42.01,42.02,41.86,41.96,115700.0,29.4314,29.4384,29.3263,29.3964,115700.0
2008-08-12 14:05:00,41.97,42.14,41.93,42.11,86300.0,29.4034,29.5225,29.3753,29.5015,86300.0
2008-08-12 14:10:00,42.12,42.17,42.02,42.03,113400.0,29.5085,29.5435,29.4384,29.4454,113400.0
2008-08-12 14:15:00,42.03,42.12,41.95,42.12,139700.0,29.4454,29.5085,29.3894,29.5085,139700.0
2008-08-12 14:20:00,42.11,42.17,42.08,42.14,176500.0,29.5015,29.5435,29.4804,29.5225,176500.0
2008-08-12 14:25:00,42.13,42.16,42.05,42.12,116600.0,29.5155,29.5365,29.4594,29.5085,116600.0
2008-08-12 14:30:00,42.12,42.27,42.11,42.23,88400.0,29.5085,29.6135,29.5015,29.5855,88400.0
2008-08-12 14:35:00,42.23,42.34,42.23,42.32,171700.0,29.5855,29.6626,29.5855,29.6486,171700.0
2008-08-12 14:40:00,42.32,42.41,42.31,42.33,74600.0,29.6486,29.7116,29.6416,29.6556,74600.0
2008-08-12 14:45:00,42.34,42.36,42.22,42.23,58600.0,29.6626,29.6766,29.5785,29.5855,58600.0
2008-08-12 14:50:00,42.23,42.26,42.17,42.26,57700.0,29.5855,29.6065,29.5435,29.6065,57700.0
2008-08-12 14:55:00,42.24,42.3,42.17,42.18,96400.0,29.5925,29.6346,29.5435,29.5505,96400.0
2008-08-12 15:00:00,42.19,42.27,42.06,42.26,179700.0,29.5575,29.6135,29.4664,29.6065,179700.0
2008-08-12 15:05:00,42.26,42.44,42.26,42.43,175200.0,29.6065,29.7326,29.6065,29.7256,175200.0
2008-08-12 15:10:00,42.43,42.5,42.36,42.41,235800.0,29.7256,29.7747,29.6766,29.7116,235800.0
2008-08-12 15:15:00,42.4,42.54,42.39,42.51,234500.0,29.7046,29.8027,29.6976,29.7817,234500.0
2008-08-12 15:20:00,42.51,42.57,42.5,42.51,163500.0,29.7817,29.8237,29.7747,29.7817,163500.0
2008-08-12 15:25:00,42.51,42.63,42.51,42.59,157100.0,29.7817,29.8658,29.7817,29.8377,157100.0
2008-08-12 15:30:00,42.59,42.59,42.44,42.5,200700.0,29.8377,29.8377,29.7326,29.7747,200700.0
2008-08-12 15:35:00,42.5,42.54,42.4,42.41,130200.0,29.7747,29.8027,29.7046,29.7116,130200.0
2008-08-12 15:40:00,42.41,42.42,42.29,42.36,217000.0,29.7116,29.7186,29.6276,29.6766,217000.0
2008-08-12 15:45:00,42.36,42.44,42.26,42.39,311600.0,29.6766,29.7326,29.6065,29.6976,311600.0
2008-08-12 15:50:00,42.4,42.44,42.33,42.38,345200.0,29.7046,29.7326,29.6556,29.6906,345200.0
2008-08-12 15:55:00,42.38,42.38,42.25,42.31,329300.0,29.6906,29.6906,29.5995,29.6416,329300.0
2008-08-13 09:30:00,42.77,42.91,42.59,42.85,185600.0,29.9638,30.0619,29.8377,30.0199,185600.0
2008-08-13 09:35:00,42.85,42.99,42.8,42.82,171600.0,30.0199,30.118,29.9849,29.9989,171600.0
2008-08-13 09:40:00,42.81,42.97,42.73,42.97,199800.0,29.9919,30.1039,29.9358,30.1039,199800.0
2008-08-13 09:45:00,42.96,43.2,42.95,43.06,252500.0,30.0969,30.2651,30.0899,30.167,252500.0
2008-08-13 09:50:00,43.08,43.22,42.93,42.97,168900.0,30.181,30.2791,30.0759,30.1039,168900.0
2008-08-13 09:55:00,42.97,43.1,42.94,43.07,126700.0,30.1039,30.195,30.0829,30.174,126700.0
2008-08-13 10:00:00,43.07,43.09,42.97,42.97,117800.0,30.174,30.188,30.1039,30.1039,117800.0
2008-08-13 10:05:00,42.96,42.97,42.78,42.83,161000.0,30.0969,30.1039,29.9708,30.0059,161000.0
2008-08-13 10:10:00,42.83,42.98,42.82,42.92,132100.0,30.0059,30.111,29.9989,30.0689,132100.0
2008-08-13 10:15:00,42.94,43.15,42.91,43.07,103500.0,30.0829,30.2301,30.0619,30.174,103500.0
2008-08-13 10:20:00,43.07,43.3,43.05,43.15,147100.0,30.174,30.3351,30.16,30.2301,147100.0
2008-08-13 10:25:00,43.15,43.17,43.1,43.16,106600.0,30.2301,30.2441,30.195,30.2371,106600.0
2008-08-13 10:30:00,43.16,43.27,43.11,43.27,116700.0,30.2371,30.3141,30.202,30.3141,116700.0
2008-08-13 10:35:00,43.27,43.4,43.24,43.37,171500.0,30.3141,30.4052,30.2931,30.3842,171500.0
2008-08-13 10:40:00,43.37,43.48,43.3,43.42,137100.0,30.3842,30.4612,30.3351,30.4192,137100.0
2008-08-13 10:45:00,43.42,43.45,43.28,43.29,152200.0,30.4192,30.4402,30.3211,30.3281,152200.0
2008-08-13 10:50:00,43.28,43.39,43.26,43.33,77000.0,30.3211,30.3982,30.3071,30.3562,77000.0
2008-08-13 10:55:00,43.33,43.44,43.29,43.41,106700.0,30.3562,30.4332,30.3281,30.4122,106700.0
2008-08-13 11:00:00,43.41,43.65,43.37,43.55,132100.0,30.4122,30.5803,30.3842,30.5103,132100.0
2008-08-13 11:05:00,43.56,43.8,43.56,43.64,127400.0,30.5173,30.6854,30.5173,30.5733,127400.0
2008-08-13 11:10:00,43.64,43.71,43.57,43.67,92000.0,30.5733,30.6224,30.5243,30.5944,92000.0
2008-08-13 11:15:00,43.67,43.7,43.5,43.54,85800.0,30.5944,30.6154,30.4753,30.5033,85800.0
2008-08-13 11:20:00,43.53,43.74,43.41,43.74,122700.0,30.4963,30.6434,30.4122,30.6434,122700.0
2008-08-13 11:25:00,43.75,43.76,43.66,43.69,107400.0,30.6504,30.6574,30.5874,30.6084,107400.0
2008-08-13 11:30:00,43.7,43.85,43.67,43.8,107900.0,30.6154,30.7205,30.5944,30.6854,107900.0
2008-08-13 11:35:00,43.8,43.85,43.77,43.78,77500.0,30.6854,30.7205,30.6644,30.6714,77500.0
2008-08-13 11:40:00,43.8,43.94,43.8,43.89,65000.0,30.6854,30.7835,30.6854,30.7485,65000.0
2008-08-13 11:45:00,43.9,44.0,43.88,43.99,95200.0,30.7555,30.8255,30.7415,30.8185,95200.0
2008-08-13 11:50:00,43.99,44.07,43.97,44.04,103700.0,30.8185,30.8746,30.8045,30.8536,103700.0
2008-08-13 11:55:00,44.04,44.09,43.98,43.98,103100.0,30.8536,30.8886,30.8115,30.8115,103100.0
2008-08-13 12:00:00,43.99,44.04,43.85,43.87,80300.0,30.8185,30.8536,30.7205,30.7345,80300.0
2008-08-13 12:05:00,43.87,44.17,43.85,44.15,142200.0,30.7345,30.9446,30.7205,30.9306,142200.0
2008-08-13 12:10:00,44.15,44.28,44.12,44.18,144100.0,30.9306,31.0217,30.9096,30.9517,144100.0
2008-08-13 12:15:00,44.18,44.26,44.14,44.19,79500.0,30.9517,31.0077,30.9236,30.9587,79500.0
2008-08-13 12:20:00,44.19,44.3,44.12,44.15,84600.0,30.9587,31.0357,30.9096,30.9306,84600.0
2008-08-13 12:25:00,44.14,44.15,43.99,44.0,64100.0,30.9236,30.9306,30.8185,30.8255,64100.0
2008-08-13 12:30:00,43.99,44.0,43.79,43.79,72400.0,30.8185,30.8255,30.6784,30.6784,72400.0
2008-08-13 12:35:00,43.77,43.87,43.72,43.87,83000.0,30.6644,30.7345,30.6294,30.7345,83000.0
2008-08-13 12:40:00,43.88,43.96,43.65,43.67,91700.0,30.7415,30.7975,30.5803,30.5944,91700.0
2008-08-13 12:45:00,43.66,43.83,43.65,43.73,71300.0,30.5874,30.7064,30.5803,30.6364,71300.0
2008-08-13 12:50:00,43.74,43.89,43.74,43.89,101900.0,30.6434,30.7485,30.6434,30.7485,101900.0
2008-08-13 12:55:00,43.9,44.15,43.89,44.14,129500.0,30.7555,30.9306,30.7485,30.9236,129500.0
2008-08-13 13:00:00,44.13,44.28,44.09,44.23,135800.0,30.9166,31.0217,30.8886,30.9867,135800.0
2008-08-13 13:05:00,44.23,44.27,44.21,44.24,94100.0,30.9867,31.0147,30.9727,30.9937,94100.0
2008-08-13 13:10:00,44.23,44.23,44.06,44.11,109100.0,30.9867,30.9867,30.8676,30.9026,109100.0
2008-08-13 13:15:00,44.1,44.15,43.92,43.97,90800.0,30.8956,30.9306,30.7695,30.8045,90800.0
2008-08-13 13:20:00,43.97,43.98,43.73,43.77,92000.0,30.8045,30.8115,30.6364,30.6644,92000.0
2008-08-13 13:25:00,43.77,43.85,43.71,43.71,86000.0,30.6644,30.7205,30.6224,30.6224,86000.0
2008-08-13 13:30:00,43.71,43.98,43.71,43.98,59900.0,30.6224,30.8115,30.6224,30.8115,59900.0
2008-08-13 13:35:00,43.98,43.98,43.8,43.83,59600.0,30.8115,30.8115,30.6854,30.7064,59600.0
2008-08-13 13:40:00,43.84,43.89,43.76,43.86,60200.0,30.7135,30.7485,30.6574,30.7275,60200.0
2008-08-13 13:45:00,43.87,44.05,43.87,44.04,60900.0,30.7345,30.8606,30.7345,30.8536,60900.0
2008-08-13 13:50:00,44.04,44.04,43.85,43.92,52700.0,30.8536,30.8536,30.7205,30.7695,52700.0
2008-08-13 13:55:00,43.92,43.92,43.76,43.8,30100.0,30.7695,30.7695,30.6574,30.6854,30100.0
2008-08-13 14:00:00,43.79,43.91,43.71,43.79,104500.0,30.6784,30.7625,30.6224,30.6784,104500.0
2008-08-13 14:05:00,43.81,43.83,43.76,43.8,81400.0,30.6924,30.7064,30.6574,30.6854,81400.0
2008-08-13 14:10:00,43.82,43.82,43.62,43.64,56200.0,30.6994,30.6994,30.5593,30.5733,56200.0
2008-08-13 14:15:00,43.64,43.64,43.51,43.56,68300.0,30.5733,30.5733,30.4823,30.5173,68300.0
2008-08-13 14:20:00,43.55,43.55,43.47,43.48,77000.0,30.5103,30.5103,30.4542,30.4612,77000.0
2008-08-13 14:25:00,43.49,43.51,43.43,43.47,88300.0,30.4683,30.4823,30.4262,30.4542,88300.0
2008-08-13 14:30:00,43.46,43.57,43.46,43.48,69300.0,30.4472,30.5243,30.4472,30.4612,69300.0
2008-08-13 14:35:00,43.48,43.56,43.42,43.56,71100.0,30.4612,30.5173,30.4192,30.5173,71100.0
2008-08-13 14:40:00,43.56,43.74,43.5,43.7,80400.0,30.5173,30.6434,30.4753,30.6154,80400.0
2008-08-13 14:45:00,43.69,43.73,43.66,43.71,57900.0,30.6084,30.6364,30.5874,30.6224,57900.0
2008-08-13 14:50:00,43.72,43.74,43.57,43.6,60100.0,30.6294,30.6434,30.5243,30.5453,60100.0
2008-08-13 14:55:00,43.6,43.66,43.45,43.65,80200.0,30.5453,30.5874,30.4402,30.5803,80200.0
2008-08-13 15:00:00,43.65,43.84,43.63,43.82,76500.0,30.5803,30.7135,30.5663,30.6994,76500.0
2008-08-13 15:05:00,43.82,43.9,43.81,43.83,57300.0,30.6994,30.7555,30.6924,30.7064,57300.0
2008-08-13 15:10:00,43.83,43.83,43.69,43.69,66900.0,30.7064,30.7064,30.6084,30.6084,66900.0
2008-08-13 15:15:00,43.7,43.8,43.68,43.78,62100.0,30.6154,30.6854,30.6014,30.6714,62100.0
2008-08-13 15:20:00,43.78,43.92,43.78,43.9,91100.0,30.6714,30.7695,30.6714,30.7555,91100.0
2008-08-13 15:25:00,43.9,44.01,43.88,43.99,241800.0,30.7555,30.8326,30.7415,30.8185,241800.0
2008-08-13 15:30:00,43.98,44.01,43.9,44.0,92200.0,30.8115,30.8326,30.7555,30.8255,92200.0
2008-08-13 15:35:00,44.0,44.03,43.94,43.99,186800.0,30.8255,30.8466,30.7835,30.8185,186800.0
2008-08-13 15:40:00,43.99,44.16,43.96,43.99,175000.0,30.8185,30.9376,30.7975,30.8185,175000.0
2008-08-13 15:45:00,43.99,44.08,43.96,43.98,160100.0,30.8185,30.8816,30.7975,30.8115,160100.0
2008-08-13 15:50:00,43.99,44.15,43.95,44.11,227500.0,30.8185,30.9306,30.7905,30.9026,227500.0
2008-08-13 15:55:00,44.12,44.32,44.11,44.18,400700.0,30.9096,31.0497,30.9026,30.9517,400700.0
2008-08-14 09:30:00,43.94,43.94,43.3,43.4,193800.0,30.7835,30.7835,30.3351,30.4052,193800.0
2008-08-14 09:35:00,43.42,43.62,43.15,43.57,182700.0,30.4192,30.5593,30.2301,30.5243,182700.0
2008-08-14 09:40:00,43.57,44.05,43.56,43.9,168300.0,30.5243,30.8606,30.5173,30.7555,168300.0
2008-08-14 09:45:00,43.86,43.87,43.45,43.7,94100.0,30.7275,30.7345,30.4402,30.6154,94100.0
2008-08-14 09:50:00,43.7,44.38,43.7,44.37,193100.0,30.6154,31.0918,30.6154,31.0848,193100.0
2008-08-14 09:55:00,44.35,44.45,44.1,44.18,151600.0,31.0708,31.1408,30.8956,30.9517,151600.0
2008-08-14 10:00:00,44.2,44.2,43.91,44.09,116400.0,30.9657,30.9657,30.7625,30.8886,116400.0
2008-08-14 10:05:00,44.05,44.15,43.69,43.73,146300.0,30.8606,30.9306,30.6084,30.6364,146300.0
2008-08-14 10:10:00,43.73,44.0,43.68,43.99,118000.0,30.6364,30.8255,30.6014,30.8185,118000.0
2008-08-14 10:15:00,43.99,44.23,43.9,44.18,150600.0,30.8185,30.9867,30.7555,30.9517,150600.0
2008-08-14 10:20:00,44.16,44.39,44.15,44.33,189800.0,30.9376,31.0988,30.9306,31.0567,189800.0
2008-08-14 10:25:00,44.34,44.35,44.13,44.14,120800.0,31.0637,31.0708,30.9166,30.9236,120800.0
2008-08-14 10:30:00,44.15,44.26,44.12,44.2,235300.0,30.9306,31.0077,30.9096,30.9657,235300.0
2008-08-14 10:35:00,44.2,44.25,43.91,43.91,148900.0,30.9657,31.0007,30.7625,30.7625,148900.0
2008-08-14 10:40:00,43.9,44.29,43.81,44.26,154200.0,30.7555,31.0287,30.6924,31.0077,154200.0
2008-08-14 10:45:00,44.25,44.48,44.15,44.3,98100.0,31.0007,31.1618,30.9306,31.0357,98100.0
2008-08-14 10:50:00,44.3,44.42,44.25,44.27,46900.0,31.0357,31.1198,31.0007,31.0147,46900.0
2008-08-14 10:55:00,44.25,44.5,44.21,44.28,81300.0,31.0007,31.1758,30.9727,31.0217,81300.0
2008-08-14 11:00:00,44.27,44.37,44.13,44.14,76600.0,31.0147,31.0848,30.9166,30.9236,76600.0
2008-08-14 11:05:00,44.14,44.19,43.99,44.05,84200.0,30.9236,30.9587,30.8185,30.8606,84200.0
2008-08-14 11:10:00,44.04,44.06,43.92,43.98,90800.0,30.8536,30.8676,30.7695,30.8115,90800.0
2008-08-14 11:15:00,43.96,44.04,43.89,44.04,69000.0,30.7975,30.8536,30.7485,30.8536,69000.0
2008-08-14 11:20:00,44.05,44.05,43.95,43.99,63800.0,30.8606,30.8606,30.7905,30.8185,63800.0
2008-08-14 11:25:00,43.98,44.09,43.88,44.07,58300.0,30.8115,30.8886,30.7415,30.8746,58300.0
2008-08-14 11:30:00,44.06,44.18,43.94,44.16,89900.0,30.8676,30.9517,30.7835,30.9376,89900.0
2008-08-14 11:35:00,44.16,44.16,43.95,43.99,64200.0,30.9376,30.9376,30.7905,30.8185,64200.0
2008-08-14 11:40:00,44.01,44.1,43.97,43.99,31200.0,30.8326,30.8956,30.8045,30.8185,31200.0
2008-08-14 11:45:00,44.01,44.01,43.87,44.0,56700.0,30.8326,30.8326,30.7345,30.8255,56700.0
2008-08-14 11:50:00,44.0,44.06,43.97,44.02,40000.0,30.8255,30.8676,30.8045,30.8396,40000.0
2008-08-14 11:55:00,44.03,44.03,43.8,43.87,67700.0,30.8466,30.8466,30.6854,30.7345,67700.0
2008-08-14 12:00:00,43.88,43.88,43.81,43.82,37500.0,30.7415,30.7415,30.6924,30.6994,37500.0
2008-08-14 12:05:00,43.83,43.83,43.7,43.76,54700.0,30.7064,30.7064,30.6154,30.6574,54700.0
2008-08-14 12:10:00,43.78,43.79,43.5,43.57,58500.0,30.6714,30.6784,30.4753,30.5243,58500.0
2008-08-14 12:15:00,43.57,43.6,43.5,43.59,60200.0,30.5243,30.5453,30.4753,30.5383,60200.0
2008-08-14 12:20:00,43.58,43.58,43.37,43.38,118900.0,30.5313,30.5313,30.3842,30.3912,118900.0
2008-08-14 12:25:00,43.37,43.41,43.25,43.31,76000.0,30.3842,30.4122,30.3001,30.3421,76000.0
2008-08-14 12:30:00,43.31,43.36,43.22,43.26,116900.0,30.3421,30.3772,30.2791,30.3071,116900.0
2008-08-14 12:35:00,43.26,43.33,43.21,43.3,118500.0,30.3071,30.3562,30.2721,30.3351,118500.0
2008-08-14 12:40:00,43.31,43.44,43.22,43.42,291500.0,30.3421,30.4332,30.2791,30.4192,291500.0
2008-08-14 12:45:00,43.4,43.4,43.21,43.29,111700.0,30.4052,30.4052,30.2721,30.3281,111700.0
2008-08-14 12:50:00,43.3,43.34,43.12,43.2,65000.0,30.3351,30.3632,30.209,30.2651,65000.0
2008-08-14 12:55:00,43.2,43.4,43.18,43.35,39600.0,30.2651,30.4052,30.2511,30.3702,39600.0
2008-08-14 13:00:00,43.34,43.48,43.31,43.47,42800.0,30.3632,30.4612,30.3421,30.4542,42800.0
2008-08-14 13:05:00,43.47,44.02,43.35,43.35,37700.0,30.4542,30.8396,30.3702,30.3702,37700.0
2008-08-14 13:10:00,43.35,43.37,43.31,43.34,54300.0,30.3702,30.3842,30.3421,30.3632,54300.0
2008-08-14 13:15:00,43.32,43.37,43.28,43.37,52400.0,30.3492,30.3842,30.3211,30.3842,52400.0
2008-08-14 13:20:00,43.39,43.43,43.33,43.39,88900.0,30.3982,30.4262,30.3562,30.3982,88900.0
2008-08-14 13:25:00,43.4,43.48,43.35,43.39,122400.0,30.4052,30.4612,30.3702,30.3982,122400.0
2008-08-14 13:30:00,43.37,43.46,43.36,43.37,61600.0,30.3842,30.4472,30.3772,30.3842,61600.0
2008-08-14 13:35:00,43.38,43.4,43.35,43.38,44900.0,30.3912,30.4052,30.3702,30.3912,44900.0
2008-08-14 13:40:00,43.38,43.4,43.35,43.39,42500.0,30.3912,30.4052,30.3702,30.3982,42500.0
2008-08-14 13:45:00,43.39,43.48,43.38,43.48,120100.0,30.3982,30.4612,30.3912,30.4612,120100.0
2008-08-14 13:50:00,43.48,43.48,43.41,43.43,38900.0,30.4612,30.4612,30.4122,30.4262,38900.0
2008-08-14 13:55:00,43.43,43.46,43.4,43.43,51200.0,30.4262,30.4472,30.4052,30.4262,51200.0
2008-08-14 14:00:00,43.43,43.43,43.35,43.43,70300.0,30.4262,30.4262,30.3702,30.4262,70300.0
2008-08-14 14:05:00,43.43,43.45,43.39,43.44,60500.0,30.4262,30.4402,30.3982,30.4332,60500.0
2008-08-14 14:10:00,43.44,43.49,43.42,43.47,57600.0,30.4332,30.4683,30.4192,30.4542,57600.0
2008-08-14 14:15:00,43.48,43.48,43.4,43.45,49900.0,30.4612,30.4612,30.4052,30.4402,49900.0
2008-08-14 14:20:00,43.45,43.48,43.42,43.45,42200.0,30.4402,30.4612,30.4192,30.4402,42200.0
2008-08-14 14:25:00,43.46,43.5,43.39,43.49,39600.0,30.4472,30.4753,30.3982,30.4683,39600.0
2008-08-14 14:30:00,43.47,43.49,43.44,43.44,37000.0,30.4542,30.4683,30.4332,30.4332,37000.0
2008-08-14 14:35:00,43.44,43.45,43.4,43.41,34700.0,30.4332,30.4402,30.4052,30.4122,34700.0
2008-08-14 14:40:00,43.41,43.46,43.4,43.4,68900.0,30.4122,30.4472,30.4052,30.4052,68900.0
2008-08-14 14:45:00,43.4,43.46,43.3,43.46,97100.0,30.4052,30.4472,30.3351,30.4472,97100.0
2008-08-14 14:50:00,43.46,43.48,43.32,43.39,70300.0,30.4472,30.4612,30.3492,30.3982,70300.0
2008-08-14 14:55:00,43.38,43.39,43.34,43.34,31000.0,30.3912,30.3982,30.3632,30.3632,31000.0
2008-08-14 15:00:00,43.35,43.37,43.23,43.23,74200.0,30.3702,30.3842,30.2861,30.2861,74200.0
2008-08-14 15:05:00,43.22,43.28,43.17,43.17,67300.0,30.2791,30.3211,30.2441,30.2441,67300.0
2008-08-14 15:10:00,43.18,43.22,43.12,43.13,54700.0,30.2511,30.2791,30.209,30.216,54700.0
2008-08-14 15:15:00,43.13,43.15,42.99,43.0,107200.0,30.216,30.2301,30.118,30.125,107200.0
2008-08-14 15:20:00,43.0,43.1,42.99,43.06,67100.0,30.125,30.195,30.118,30.167,67100.0
2008-08-14 15:25:00,43.05,43.1,43.0,43.05,103000.0,30.16,30.195,30.125,30.16,103000.0
2008-08-14 15:30:00,43.05,43.06,42.94,42.95,148000.0,30.16,30.167,30.0829,30.0899,148000.0
2008-08-14 15:35:00,42.95,43.05,42.93,42.95,179200.0,30.0899,30.16,30.0759,30.0899,179200.0
2008-08-14 15:40:00,42.95,42.95,42.85,42.86,182600.0,30.0899,30.0899,30.0199,30.0269,182600.0
2008-08-14 15:45:00,42.85,42.94,42.82,42.93,175800.0,30.0199,30.0829,29.9989,30.0759,175800.0
2008-08-14 15:50:00,42.93,43.0,42.91,42.95,234300.0,30.0759,30.125,30.0619,30.0899,234300.0
2008-08-14 15:55:00,42.95,42.97,42.84,42.89,316900.0,30.0899,30.1039,30.0129,30.0479,316900.0
2008-08-15 09:30:00,42.12,42.25,41.85,42.23,506000.0,29.5085,29.5995,29.3193,29.5855,506000.0
2008-08-15 09:35:00,42.24,42.4,42.23,42.35,115100.0,29.5925,29.7046,29.5855,29.6696,115100.0
2008-08-15 09:40:00,42.35,42.35,42.18,42.19,142200.0,29.6696,29.6696,29.5505,29.5575,142200.0
2008-08-15 09:45:00,42.2,42.29,42.17,42.19,95700.0,29.5645,29.6276,29.5435,29.5575,95700.0
2008-08-15 09:50:00,42.19,42.24,41.85,41.88,158400.0,29.5575,29.5925,29.3193,29.3403,158400.0
2008-08-15 09:55:00,41.88,41.91,41.7,41.72,124300.0,29.3403,29.3613,29.2142,29.2282,124300.0
2008-08-15 10:00:00,41.72,42.01,41.63,41.95,246000.0,29.2282,29.4314,29.1652,29.3894,246000.0
2008-08-15 10:05:00,41.95,42.25,41.95,42.0,160500.0,29.3894,29.5995,29.3894,29.4244,160500.0
2008-08-15 10:10:00,42.01,42.05,41.92,42.02,198200.0,29.4314,29.4594,29.3683,29.4384,198200.0
2008-08-15 10:15:00,42.04,42.07,41.81,41.92,118700.0,29.4524,29.4734,29.2913,29.3683,118700.0
2008-08-15 10:20:00,41.92,42.01,41.9,41.97,93100.0,29.3683,29.4314,29.3543,29.4034,93100.0
2008-08-15 10:25:00,41.97,42.03,41.86,42.03,121300.0,29.4034,29.4454,29.3263,29.4454,121300.0
2008-08-15 10:30:00,42.04,42.11,41.84,41.84,118100.0,29.4524,29.5015,29.3123,29.3123,118100.0
2008-08-15 10:35:00,41.84,41.89,41.67,41.79,84600.0,29.3123,29.3473,29.1932,29.2773,84600.0
2008-08-15 10:40:00,41.79,41.79,41.54,41.57,114800.0,29.2773,29.2773,29.1021,29.1231,114800.0
2008-08-15 10:45:00,41.57,41.64,41.52,41.54,71200.0,29.1231,29.1722,29.0881,29.1021,71200.0
2008-08-15 10:50:00,41.54,41.62,41.48,41.61,121000.0,29.1021,29.1582,29.0601,29.1512,121000.0
2008-08-15 10:55:00,41.62,41.64,41.45,41.47,143200.0,29.1582,29.1722,29.0391,29.0531,143200.0
2008-08-15 11:00:00,41.48,41.61,41.43,41.49,187600.0,29.0601,29.1512,29.0251,29.0671,187600.0
2008-08-15 11:05:00,41.49,41.8,41.47,41.54,155500.0,29.0671,29.2843,29.0531,29.1021,155500.0
2008-08-15 11:10:00,41.54,41.55,41.45,41.48,77800.0,29.1021,29.1091,29.0391,29.0601,77800.0
2008-08-15 11:15:00,41.48,41.52,41.41,41.5,135400.0,29.0601,29.0881,29.011,29.0741,135400.0
2008-08-15 11:20:00,41.51,41.57,41.43,41.51,165800.0,29.0811,29.1231,29.0251,29.0811,165800.0
2008-08-15 11:25:00,41.51,41.63,41.51,41.57,110100.0,29.0811,29.1652,29.0811,29.1231,110100.0
2008-08-15 11:30:00,41.57,41.6,41.43,41.51,151700.0,29.1231,29.1442,29.0251,29.0811,151700.0
2008-08-15 11:35:00,41.51,41.92,41.51,41.92,132700.0,29.0811,29.3683,29.0811,29.3683,132700.0
2008-08-15 11:40:00,41.92,42.01,41.71,41.8,121800.0,29.3683,29.4314,29.2212,29.2843,121800.0
2008-08-15 11:45:00,41.79,41.93,41.76,41.84,142700.0,29.2773,29.3753,29.2562,29.3123,142700.0
2008-08-15 11:50:00,41.84,41.94,41.72,41.72,56800.0,29.3123,29.3824,29.2282,29.2282,56800.0
2008-08-15 11:55:00,41.74,41.86,41.71,41.86,105700.0,29.2422,29.3263,29.2212,29.3263,105700.0
2008-08-15 12:00:00,41.86,41.9,41.78,41.85,73800.0,29.3263,29.3543,29.2703,29.3193,73800.0
2008-08-15 12:05:00,41.84,41.91,41.81,41.87,74400.0,29.3123,29.3613,29.2913,29.3333,74400.0
2008-08-15 12:10:00,41.86,41.95,41.84,41.91,80600.0,29.3263,29.3894,29.3123,29.3613,80600.0
2008-08-15 12:15:00,41.91,41.94,41.82,41.85,85900.0,29.3613,29.3824,29.2983,29.3193,85900.0
2008-08-15 12:20:00,41.84,41.88,41.81,41.86,55400.0,29.3123,29.3403,29.2913,29.3263,55400.0
2008-08-15 12:25:00,41.85,41.94,41.82,41.9,68800.0,29.3193,29.3824,29.2983,29.3543,68800.0
2008-08-15 12:30:00,41.9,41.92,41.84,41.92,66600.0,29.3543,29.3683,29.3123,29.3683,66600.0
2008-08-15 12:35:00,41.92,41.92,41.85,41.89,63800.0,29.3683,29.3683,29.3193,29.3473,63800.0
2008-08-15 12:40:00,41.88,41.95,41.86,41.93,71600.0,29.3403,29.3894,29.3263,29.3753,71600.0
2008-08-15 12:45:00,41.93,41.93,41.83,41.85,92400.0,29.3753,29.3753,29.3053,29.3193,92400.0
2008-08-15 12:50:00,41.84,41.9,41.78,41.87,127800.0,29.3123,29.3543,29.2703,29.3333,127800.0
2008-08-15 12:55:00,41.86,41.91,41.83,41.9,68700.0,29.3263,29.3613,29.3053,29.3543,68700.0
2008-08-15 13:00:00,41.89,41.95,41.85,41.94,70800.0,29.3473,29.3894,29.3193,29.3824,70800.0
2008-08-15 13:05:00,41.94,42.2,41.94,42.19,125200.0,29.3824,29.5645,29.3824,29.5575,125200.0
2008-08-15 13:10:00,42.2,42.23,42.02,42.04,224600.0,29.5645,29.5855,29.4384,29.4524,224600.0
2008-08-15 13:15:00,42.05,42.09,41.95,42.0,42000.0,29.4594,29.4874,29.3894,29.4244,42000.0
2008-08-15 13:20:00,42.0,42.0,41.93,41.95,42300.0,29.4244,29.4244,29.3753,29.3894,42300.0
2008-08-15 13:25:00,41.95,41.98,41.92,41.95,60100.0,29.3894,29.4104,29.3683,29.3894,60100.0
2008-08-15 13:30:00,41.95,41.95,41.84,41.91,77600.0,29.3894,29.3894,29.3123,29.3613,77600.0
2008-08-15 13:35:00,41.91,41.95,41.85,41.88,120800.0,29.3613,29.3894,29.3193,29.3403,120800.0
2008-08-15 13:40:00,41.88,41.89,41.79,41.79,52300.0,29.3403,29.3473,29.2773,29.2773,52300.0
2008-08-15 13:45:00,41.79,41.81,41.73,41.73,39700.0,29.2773,29.2913,29.2352,29.2352,39700.0
2008-08-15 13:50:00,41.73,41.75,41.7,41.74,43400.0,29.2352,29.2492,29.2142,29.2422,43400.0
2008-08-15 13:55:00,41.74,41.89,41.74,41.86,55200.0,29.2422,29.3473,29.2422,29.3263,55200.0
2008-08-15 14:00:00,41.86,41.89,41.81,41.87,34800.0,29.3263,29.3473,29.2913,29.3333,34800.0
2008-08-15 14:05:00,41.88,41.94,41.85,41.88,87100.0,29.3403,29.3824,29.3193,29.3403,87100.0
2008-08-15 14:10:00,41.88,41.92,41.85,41.91,72700.0,29.3403,29.3683,29.3193,29.3613,72700.0
2008-08-15 14:15:00,41.91,41.92,41.85,41.86,72800.0,29.3613,29.3683,29.3193,29.3263,72800.0
2008-08-15 14:20:00,41.86,41.89,41.82,41.87,63300.0,29.3263,29.3473,29.2983,29.3333,63300.0
2008-08-15 14:25:00,41.87,41.98,41.86,41.89,105500.0,29.3333,29.4104,29.3263,29.3473,105500.0
2008-08-15 14:30:00,41.89,41.91,41.81,41.85,50600.0,29.3473,29.3613,29.2913,29.3193,50600.0
2008-08-15 14:35:00,41.85,41.95,41.84,41.9,55800.0,29.3193,29.3894,29.3123,29.3543,55800.0
2008-08-15 14:40:00,41.9,41.95,41.87,41.88,51400.0,29.3543,29.3894,29.3333,29.3403,51400.0
2008-08-15 14:45:00,41.88,41.89,41.85,41.86,48400.0,29.3403,29.3473,29.3193,29.3263,48400.0
2008-08-15 14:50:00,41.85,41.85,41.76,41.83,76700.0,29.3193,29.3193,29.2562,29.3053,76700.0
2008-08-15 14:55:00,41.84,41.87,41.83,41.85,29500.0,29.3123,29.3333,29.3053,29.3193,29500.0
2008-08-15 15:00:00,41.84,41.84,41.73,41.74,58600.0,29.3123,29.3123,29.2352,29.2422,58600.0
2008-08-15 15:05:00,41.73,41.76,41.71,41.73,59100.0,29.2352,29.2562,29.2212,29.2352,59100.0
2008-08-15 15:10:00,41.72,41.77,41.72,41.73,52400.0,29.2282,29.2633,29.2282,29.2352,52400.0
2008-08-15 15:15:00,41.73,41.74,41.65,41.67,70300.0,29.2352,29.2422,29.1792,29.1932,70300.0
2008-08-15 15:20:00,41.67,41.67,41.56,41.61,139800.0,29.1932,29.1932,29.1161,29.1512,139800.0
2008-08-15 15:25:00,41.6,41.62,41.58,41.6,62700.0,29.1442,29.1582,29.1301,29.1442,62700.0
2008-08-15 15:30:00,41.61,41.64,41.58,41.59,80500.0,29.1512,29.1722,29.1301,29.1371,80500.0
2008-08-15 15:35:00,41.58,41.63,41.56,41.62,64500.0,29.1301,29.1652,29.1161,29.1582,64500.0
2008-08-15 15:40:00,41.61,41.61,41.53,41.55,151500.0,29.1512,29.1512,29.0951,29.1091,151500.0
2008-08-15 15:45:00,41.55,41.58,41.47,41.47,155300.0,29.1091,29.1301,29.0531,29.0531,155300.0
2008-08-15 15:50:00,41.46,41.53,41.42,41.46,179700.0,29.0461,29.0951,29.018,29.0461,179700.0
2008-08-15 15:55:00,41.46,41.57,41.45,41.54,254800.0,29.0461,29.1231,29.0391,29.1021,254800.0
2008-08-18 09:30:00,42.01,42.42,42.01,42.15,220000.0,29.4314,29.7186,29.4314,29.5295,220000.0
2008-08-18 09:35:00,42.18,42.42,42.02,42.36,126500.0,29.5505,29.7186,29.4384,29.6766,126500.0
2008-08-18 09:40:00,42.39,42.47,42.21,42.23,89200.0,29.6976,29.7537,29.5715,29.5855,89200.0
2008-08-18 09:45:00,42.22,42.48,42.2,42.45,93300.0,29.5785,29.7607,29.5645,29.7396,93300.0
2008-08-18 09:50:00,42.44,42.49,42.32,42.41,84300.0,29.7326,29.7677,29.6486,29.7116,84300.0
2008-08-18 09:55:00,42.4,42.5,42.15,42.16,106000.0,29.7046,29.7747,29.5295,29.5365,106000.0
2008-08-18 10:00:00,42.16,42.44,42.14,42.39,83700.0,29.5365,29.7326,29.5225,29.6976,83700.0
2008-08-18 10:05:00,42.39,42.43,42.32,42.36,89600.0,29.6976,29.7256,29.6486,29.6766,89600.0
2008-08-18 10:10:00,42.35,42.38,42.13,42.26,99300.0,29.6696,29.6906,29.5155,29.6065,99300.0
2008-08-18 10:15:00,42.25,42.47,42.2,42.34,104800.0,29.5995,29.7537,29.5645,29.6626,104800.0
2008-08-18 10:20:00,42.36,42.46,42.3,42.43,85900.0,29.6766,29.7467,29.6346,29.7256,85900.0
2008-08-18 10:25:00,42.42,42.42,42.07,42.09,119900.0,29.7186,29.7186,29.4734,29.4874,119900.0
2008-08-18 10:30:00,42.1,42.12,41.97,42.03,100300.0,29.4944,29.5085,29.4034,29.4454,100300.0
2008-08-18 10:35:00,42.04,42.04,41.73,41.91,117600.0,29.4524,29.4524,29.2352,29.3613,117600.0
2008-08-18 10:40:00,41.91,41.94,41.76,41.78,83500.0,29.3613,29.3824,29.2562,29.2703,83500.0
2008-08-18 10:45:00,41.78,41.95,41.76,41.77,73200.0,29.2703,29.3894,29.2562,29.2633,73200.0
2008-08-18 10:50:00,41.77,41.91,41.64,41.81,144000.0,29.2633,29.3613,29.1722,29.2913,144000.0
2008-08-18 10:55:00,41.83,41.94,41.8,41.9,72300.0,29.3053,29.3824,29.2843,29.3543,72300.0
2008-08-18 11:00:00,41.9,41.97,41.73,41.95,83500.0,29.3543,29.4034,29.2352,29.3894,83500.0
2008-08-18 11:05:00,41.95,41.95,41.76,41.9,38400.0,29.3894,29.3894,29.2562,29.3543,38400.0
2008-08-18 11:10:00,41.91,41.93,41.76,41.79,68800.0,29.3613,29.3753,29.2562,29.2773,68800.0
2008-08-18 11:15:00,41.78,41.91,41.78,41.83,59100.0,29.2703,29.3613,29.2703,29.3053,59100.0
2008-08-18 11:20:00,41.82,41.94,41.76,41.91,75800.0,29.2983,29.3824,29.2562,29.3613,75800.0
2008-08-18 11:25:00,41.92,42.09,41.91,41.97,59500.0,29.3683,29.4874,29.3613,29.4034,59500.0
2008-08-18 11:30:00,41.97,42.12,41.95,42.1,47100.0,29.4034,29.5085,29.3894,29.4944,47100.0
2008-08-18 11:35:00,42.1,42.25,42.09,42.16,59600.0,29.4944,29.5995,29.4874,29.5365,59600.0
2008-08-18 11:40:00,42.15,42.31,42.1,42.25,57900.0,29.5295,29.6416,29.4944,29.5995,57900.0
2008-08-18 11:45:00,42.24,42.33,42.0,42.05,50700.0,29.5925,29.6556,29.4244,29.4594,50700.0
2008-08-18 11:50:00,42.03,42.1,41.98,42.05,41300.0,29.4454,29.4944,29.4104,29.4594,41300.0
2008-08-18 11:55:00,42.05,42.23,42.05,42.14,44300.0,29.4594,29.5855,29.4594,29.5225,44300.0
2008-08-18 12:00:00,42.13,42.19,42.12,42.14,51300.0,29.5155,29.5575,29.5085,29.5225,51300.0
2008-08-18 12:05:00,42.14,42.16,42.04,42.11,51000.0,29.5225,29.5365,29.4524,29.5015,51000.0
2008-08-18 12:10:00,42.11,42.2,42.09,42.19,40100.0,29.5015,29.5645,29.4874,29.5575,40100.0
2008-08-18 12:15:00,42.19,42.24,42.16,42.18,49600.0,29.5575,29.5925,29.5365,29.5505,49600.0
2008-08-18 12:20:00,42.19,42.27,42.18,42.26,37700.0,29.5575,29.6135,29.5505,29.6065,37700.0
2008-08-18 12:25:00,42.27,42.27,42.07,42.17,69400.0,29.6135,29.6135,29.4734,29.5435,69400.0
2008-08-18 12:30:00,42.17,42.25,42.14,42.15,56400.0,29.5435,29.5995,29.5225,29.5295,56400.0
2008-08-18 12:35:00,42.15,42.33,42.15,42.3,61100.0,29.5295,29.6556,29.5295,29.6346,61100.0
2008-08-18 12:40:00,42.29,42.35,42.24,42.31,63500.0,29.6276,29.6696,29.5925,29.6416,63500.0
2008-08-18 12:45:00,42.3,42.36,42.27,42.34,29300.0,29.6346,29.6766,29.6135,29.6626,29300.0
2008-08-18 12:50:00,42.33,42.37,42.28,42.36,31600.0,29.6556,29.6836,29.6205,29.6766,31600.0
2008-08-18 12:55:00,42.35,42.43,42.18,42.36,71500.0,29.6696,29.7256,29.5505,29.6766,71500.0
2008-08-18 13:00:00,42.36,42.36,42.16,42.24,77000.0,29.6766,29.6766,29.5365,29.5925,77000.0
2008-08-18 13:05:00,42.23,42.33,42.22,42.25,67600.0,29.5855,29.6556,29.5785,29.5995,67600.0
2008-08-18 13:10:00,42.25,42.33,42.23,42.29,54700.0,29.5995,29.6556,29.5855,29.6276,54700.0
2008-08-18 13:15:00,42.29,42.3,42.22,42.24,56600.0,29.6276,29.6346,29.5785,29.5925,56600.0
2008-08-18 13:20:00,42.24,42.28,42.14,42.18,51100.0,29.5925,29.6205,29.5225,29.5505,51100.0
2008-08-18 13:25:00,42.18,42.24,42.15,42.16,44500.0,29.5505,29.5925,29.5295,29.5365,44500.0
2008-08-18 13:30:00,42.17,42.22,42.15,42.17,50500.0,29.5435,29.5785,29.5295,29.5435,50500.0
2008-08-18 13:35:00,42.18,42.21,42.12,42.15,43400.0,29.5505,29.5715,29.5085,29.5295,43400.0
2008-08-18 13:40:00,42.15,42.19,42.11,42.17,41200.0,29.5295,29.5575,29.5015,29.5435,41200.0
2008-08-18 13:45:00,42.18,42.23,42.15,42.22,43300.0,29.5505,29.5855,29.5295,29.5785,43300.0
2008-08-18 13:50:00,42.23,42.25,42.15,42.21,41400.0,29.5855,29.5995,29.5295,29.5715,41400.0
2008-08-18 13:55:00,42.2,42.2,42.07,42.09,69800.0,29.5645,29.5645,29.4734,29.4874,69800.0
2008-08-18 14:00:00,42.09,42.1,42.0,42.0,63700.0,29.4874,29.4944,29.4244,29.4244,63700.0
2008-08-18 14:05:00,42.01,42.09,41.99,42.04,47200.0,29.4314,29.4874,29.4174,29.4524,47200.0
2008-08-18 14:10:00,42.04,42.07,41.97,42.06,80900.0,29.4524,29.4734,29.4034,29.4664,80900.0
2008-08-18 14:15:00,42.06,42.1,41.97,41.98,61400.0,29.4664,29.4944,29.4034,29.4104,61400.0
2008-08-18 14:20:00,41.97,42.04,41.96,42.03,41700.0,29.4034,29.4524,29.3964,29.4454,41700.0
2008-08-18 14:25:00,42.02,42.04,41.85,41.85,57100.0,29.4384,29.4524,29.3193,29.3193,57100.0
2008-08-18 14:30:00,41.85,41.91,41.82,41.91,57500.0,29.3193,29.3613,29.2983,29.3613,57500.0
2008-08-18 14:35:00,41.9,41.96,41.85,41.96,48200.0,29.3543,29.3964,29.3193,29.3964,48200.0
2008-08-18 14:40:00,41.95,42.04,41.95,42.04,43900.0,29.3894,29.4524,29.3894,29.4524,43900.0
2008-08-18 14:45:00,42.03,42.12,42.03,42.12,57600.0,29.4454,29.5085,29.4454,29.5085,57600.0
2008-08-18 14:50:00,42.11,42.25,42.11,42.25,46400.0,29.5015,29.5995,29.5015,29.5995,46400.0
2008-08-18 14:55:00,42.24,42.25,42.15,42.22,38700.0,29.5925,29.5995,29.5295,29.5785,38700.0
2008-08-18 15:00:00,42.22,42.25,42.17,42.19,82400.0,29.5785,29.5995,29.5435,29.5575,82400.0
2008-08-18 15:05:00,42.19,42.2,42.13,42.14,66400.0,29.5575,29.5645,29.5155,29.5225,66400.0
2008-08-18 15:10:00,42.13,42.24,42.13,42.24,64900.0,29.5155,29.5925,29.5155,29.5925,64900.0
2008-08-18 15:15:00,42.24,42.28,42.11,42.13,70400.0,29.5925,29.6205,29.5015,29.5155,70400.0
2008-08-18 15:20:00,42.13,42.15,42.06,42.14,52900.0,29.5155,29.5295,29.4664,29.5225,52900.0
2008-08-18 15:25:00,42.14,42.15,42.09,42.12,38900.0,29.5225,29.5295,29.4874,29.5085,38900.0
2008-08-18 15:30:00,42.12,42.15,42.1,42.1,49200.0,29.5085,29.5295,29.4944,29.4944,49200.0
2008-08-18 15:35:00,42.12,42.19,42.1,42.18,66500.0,29.5085,29.5575,29.4944,29.5505,66500.0
2008-08-18 15:40:00,42.18,42.24,42.04,42.04,95500.0,29.5505,29.5925,29.4524,29.4524,95500.0
2008-08-18 15:45:00,42.04,42.05,41.93,41.99,93600.0,29.4524,29.4594,29.3753,29.4174,93600.0
2008-08-18 15:50:00,41.99,42.16,41.96,42.14,162400.0,29.4174,29.5365,29.3964,29.5225,162400.0
2008-08-18 15:55:00,42.14,42.16,41.98,42.06,225200.0,29.5225,29.5365,29.4104,29.4664,225200.0
2008-08-19 09:30:00,41.29,42.07,41.29,41.98,263000.0,28.927,29.4734,28.927,29.4104,263000.0
2008-08-19 09:35:00,41.97,42.42,41.95,42.23,126500.0,29.4034,29.7186,29.3894,29.5855,126500.0
2008-08-19 09:40:00,42.2,42.49,41.9,41.93,90200.0,29.5645,29.7677,29.3543,29.3753,90200.0
2008-08-19 09:45:00,41.93,42.3,41.93,42.14,72800.0,29.3753,29.6346,29.3753,29.5225,72800.0
2008-08-19 09:50:00,42.13,42.34,42.03,42.06,96100.0,29.5155,29.6626,29.4454,29.4664,96100.0
2008-08-19 09:55:00,42.06,42.14,41.99,42.01,87300.0,29.4664,29.5225,29.4174,29.4314,87300.0
2008-08-19 10:00:00,42.03,42.12,42.0,42.11,81300.0,29.4454,29.5085,29.4244,29.5015,81300.0
2008-08-19 10:05:00,42.11,42.14,41.79,41.91,107000.0,29.5015,29.5225,29.2773,29.3613,107000.0
2008-08-19 10:10:00,41.9,41.95,41.86,41.93,183900.0,29.3543,29.3894,29.3263,29.3753,183900.0
2008-08-19 10:15:00,41.92,41.92,41.81,41.86,70500.0,29.3683,29.3683,29.2913,29.3263,70500.0
2008-08-19 10:20:00,41.85,41.92,41.82,41.88,53000.0,29.3193,29.3683,29.2983,29.3403,53000.0
2008-08-19 10:25:00,41.86,42.01,41.86,41.96,68200.0,29.3263,29.4314,29.3263,29.3964,68200.0
2008-08-19 10:30:00,41.95,42.25,41.89,42.24,172600.0,29.3894,29.5995,29.3473,29.5925,172600.0
2008-08-19 10:35:00,42.25,42.48,42.25,42.4,212800.0,29.5995,29.7607,29.5995,29.7046,212800.0
2008-08-19 10:40:00,42.4,42.42,42.34,42.4,85900.0,29.7046,29.7186,29.6626,29.7046,85900.0
2008-08-19 10:45:00,42.4,42.45,42.16,42.22,62800.0,29.7046,29.7396,29.5365,29.5785,62800.0
2008-08-19 10:50:00,42.21,42.31,42.21,42.3,53900.0,29.5715,29.6416,29.5715,29.6346,53900.0
2008-08-19 10:55:00,42.31,42.33,42.2,42.2,47600.0,29.6416,29.6556,29.5645,29.5645,47600.0
2008-08-19 11:00:00,42.2,42.2,42.05,42.12,76000.0,29.5645,29.5645,29.4594,29.5085,76000.0
2008-08-19 11:05:00,42.11,42.3,42.1,42.28,145100.0,29.5015,29.6346,29.4944,29.6205,145100.0
2008-08-19 11:10:00,42.28,42.62,42.28,42.59,132700.0,29.6205,29.8587,29.6205,29.8377,132700.0
2008-08-19 11:15:00,42.59,42.69,42.54,42.66,74600.0,29.8377,29.9078,29.8027,29.8868,74600.0
2008-08-19 11:20:00,42.66,42.86,42.61,42.77,93200.0,29.8868,30.0269,29.8517,29.9638,93200.0
2008-08-19 11:25:00,42.8,42.8,42.67,42.71,60400.0,29.9849,29.9849,29.8938,29.9218,60400.0
2008-08-19 11:30:00,42.71,42.73,42.46,42.47,68000.0,29.9218,29.9358,29.7467,29.7537,68000.0
2008-08-19 11:35:00,42.48,42.53,42.43,42.43,85600.0,29.7607,29.7957,29.7256,29.7256,85600.0
2008-08-19 11:40:00,42.44,42.69,42.4,42.67,98900.0,29.7326,29.9078,29.7046,29.8938,98900.0
2008-08-19 11:45:00,42.67,42.85,42.64,42.81,111100.0,29.8938,30.0199,29.8728,29.9919,111100.0
2008-08-19 11:50:00,42.8,42.87,42.72,42.79,74100.0,29.9849,30.0339,29.9288,29.9778,74100.0
2008-08-19 11:55:00,42.8,43.07,42.77,43.04,103700.0,29.9849,30.174,29.9638,30.153,103700.0
2008-08-19 12:00:00,43.04,43.31,43.03,43.26,211800.0,30.153,30.3421,30.146,30.3071,211800.0
2008-08-19 12:05:00,43.26,43.36,43.19,43.29,89600.0,30.3071,30.3772,30.2581,30.3281,89600.0
2008-08-19 12:10:00,43.29,43.42,43.25,43.36,85000.0,30.3281,30.4192,30.3001,30.3772,85000.0
2008-08-19 12:15:00,43.36,43.4,43.26,43.29,150600.0,30.3772,30.4052,30.3071,30.3281,150600.0
2008-08-19 12:20:00,43.28,43.28,43.14,43.19,46100.0,30.3211,30.3211,30.223,30.2581,46100.0
2008-08-19 12:25:00,43.18,43.33,43.18,43.26,63500.0,30.2511,30.3562,30.2511,30.3071,63500.0
2008-08-19 12:30:00,43.26,43.39,43.18,43.39,52900.0,30.3071,30.3982,30.2511,30.3982,52900.0
2008-08-19 12:35:00,43.4,43.4,43.18,43.2,91400.0,30.4052,30.4052,30.2511,30.2651,91400.0
2008-08-19 12:40:00,43.18,43.31,43.18,43.29,47100.0,30.2511,30.3421,30.2511,30.3281,47100.0
2008-08-19 12:45:00,43.3,43.3,43.12,43.13,45200.0,30.3351,30.3351,30.209,30.216,45200.0
2008-08-19 12:50:00,43.12,43.15,43.05,43.13,70100.0,30.209,30.2301,30.16,30.216,70100.0
2008-08-19 12:55:00,43.12,43.12,43.01,43.03,38500.0,30.209,30.209,30.132,30.146,38500.0
2008-08-19 13:00:00,43.04,43.08,42.98,43.07,46300.0,30.153,30.181,30.111,30.174,46300.0
2008-08-19 13:05:00,43.08,43.08,43.02,43.05,31800.0,30.181,30.181,30.139,30.16,31800.0
2008-08-19 13:10:00,43.05,43.07,42.86,42.9,55000.0,30.16,30.174,30.0269,30.0549,55000.0
2008-08-19 13:15:00,42.9,43.0,42.8,43.0,50900.0,30.0549,30.125,29.9849,30.125,50900.0
2008-08-19 13:20:00,43.02,43.06,42.96,43.06,81100.0,30.139,30.167,30.0969,30.167,81100.0
2008-08-19 13:25:00,43.05,43.06,42.8,42.8,77000.0,30.16,30.167,29.9849,29.9849,77000.0
2008-08-19 13:30:00,42.82,42.82,42.67,42.71,48700.0,29.9989,29.9989,29.8938,29.9218,48700.0
2008-08-19 13:35:00,42.72,42.74,42.63,42.63,42300.0,29.9288,29.9428,29.8658,29.8658,42300.0
2008-08-19 13:40:00,42.63,42.87,42.61,42.86,49200.0,29.8658,30.0339,29.8517,30.0269,49200.0
2008-08-19 13:45:00,42.86,42.86,42.64,42.68,46100.0,30.0269,30.0269,29.8728,29.9008,46100.0
2008-08-19 13:50:00,42.69,42.87,42.69,42.84,37100.0,29.9078,30.0339,29.9078,30.0129,37100.0
2008-08-19 13:55:00,42.85,42.86,42.8,42.8,19500.0,30.0199,30.0269,29.9849,29.9849,19500.0
2008-08-19 14:00:00,42.82,42.87,42.76,42.8,58400.0,29.9989,30.0339,29.9568,29.9849,58400.0
2008-08-19 14:05:00,42.8,42.87,42.78,42.86,29200.0,29.9849,30.0339,29.9708,30.0269,29200.0
2008-08-19 14:10:00,42.86,42.91,42.81,42.9,42000.0,30.0269,30.0619,29.9919,30.0549,42000.0
2008-08-19 14:15:00,42.9,43.05,42.87,43.05,55000.0,30.0549,30.16,30.0339,30.16,55000.0
2008-08-19 14:20:00,43.06,43.08,42.95,42.96,75300.0,30.167,30.181,30.0899,30.0969,75300.0
2008-08-19 14:25:00,42.96,42.97,42.8,42.8,63700.0,30.0969,30.1039,29.9849,29.9849,63700.0
2008-08-19 14:30:00,42.8,42.8,42.67,42.77,31100.0,29.9849,29.9849,29.8938,29.9638,31100.0
2008-08-19 14:35:00,42.77,42.87,42.77,42.86,38700.0,29.9638,30.0339,29.9638,30.0269,38700.0
2008-08-19 14:40:00,42.86,43.02,42.85,43.02,94500.0,30.0269,30.139,30.0199,30.139,94500.0
2008-08-19 14:45:00,43.01,43.16,43.0,43.05,90800.0,30.132,30.2371,30.125,30.16,90800.0
2008-08-19 14:50:00,43.06,43.08,42.99,43.06,46600.0,30.167,30.181,30.118,30.167,46600.0
2008-08-19 14:55:00,43.07,43.07,42.82,42.82,228200.0,30.174,30.174,29.9989,29.9989,228200.0
2008-08-19 15:00:00,42.83,42.85,42.74,42.74,156200.0,30.0059,30.0199,29.9428,29.9428,156200.0
2008-08-19 15:05:00,42.75,42.81,42.71,42.73,54600.0,29.9498,29.9919,29.9218,29.9358,54600.0
2008-08-19 15:10:00,42.74,42.86,42.72,42.86,48300.0,29.9428,30.0269,29.9288,30.0269,48300.0
2008-08-19 15:15:00,42.86,42.86,42.72,42.77,63400.0,30.0269,30.0269,29.9288,29.9638,63400.0
2008-08-19 15:20:00,42.77,42.87,42.75,42.87,56600.0,29.9638,30.0339,29.9498,30.0339,56600.0
2008-08-19 15:25:00,42.87,42.94,42.84,42.88,54000.0,30.0339,30.0829,30.0129,30.0409,54000.0
2008-08-19 15:30:00,42.87,42.87,42.74,42.75,96700.0,30.0339,30.0339,29.9428,29.9498,96700.0
2008-08-19 15:35:00,42.74,42.84,42.7,42.84,76000.0,29.9428,30.0129,29.9148,30.0129,76000.0
2008-08-19 15:40:00,42.84,42.86,42.72,42.81,131300.0,30.0129,30.0269,29.9288,29.9919,131300.0
2008-08-19 15:45:00,42.81,42.99,42.8,42.95,115500.0,29.9919,30.118,29.9849,30.0899,115500.0
2008-08-19 15:50:00,42.95,42.97,42.9,42.92,236300.0,30.0899,30.1039,30.0549,30.0689,236300.0
2008-08-19 15:55:00,42.92,42.92,42.8,42.85,180800.0,30.0689,30.0689,29.9849,30.0199,180800.0
2008-08-20 09:30:00,43.0,43.5,42.9,43.0,172600.0,30.125,30.4753,30.0549,30.125,172600.0
2008-08-20 09:35:00,43.0,43.05,42.8,43.04,242700.0,30.125,30.16,29.9849,30.153,242700.0
2008-08-20 09:40:00,43.03,43.33,42.99,43.32,193900.0,30.146,30.3562,30.118,30.3492,193900.0
2008-08-20 09:45:00,43.32,43.38,43.11,43.18,226800.0,30.3492,30.3912,30.202,30.2511,226800.0
2008-08-20 09:50:00,43.17,43.21,43.09,43.19,133900.0,30.2441,30.2721,30.188,30.2581,133900.0
2008-08-20 09:55:00,43.18,43.36,43.18,43.34,114100.0,30.2511,30.3772,30.2511,30.3632,114100.0
2008-08-20 10:00:00,43.33,43.4,43.31,43.4,123100.0,30.3562,30.4052,30.3421,30.4052,123100.0
2008-08-20 10:05:00,43.4,43.56,43.37,43.56,189100.0,30.4052,30.5173,30.3842,30.5173,189100.0
2008-08-20 10:10:00,43.56,43.82,43.56,43.82,191000.0,30.5173,30.6994,30.5173,30.6994,191000.0
2008-08-20 10:15:00,43.81,43.86,43.65,43.66,131000.0,30.6924,30.7275,30.5803,30.5874,131000.0
2008-08-20 10:20:00,43.66,43.8,43.6,43.68,92200.0,30.5874,30.6854,30.5453,30.6014,92200.0
2008-08-20 10:25:00,43.68,43.78,43.59,43.72,101500.0,30.6014,30.6714,30.5383,30.6294,101500.0
2008-08-20 10:30:00,43.72,43.77,43.63,43.64,77400.0,30.6294,30.6644,30.5663,30.5733,77400.0
2008-08-20 10:35:00,43.64,43.64,43.16,43.56,288700.0,30.5733,30.5733,30.2371,30.5173,288700.0
2008-08-20 10:40:00,43.57,43.72,43.52,43.68,169700.0,30.5243,30.6294,30.4893,30.6014,169700.0
2008-08-20 10:45:00,43.68,43.7,43.54,43.61,104300.0,30.6014,30.6154,30.5033,30.5523,104300.0
2008-08-20 10:50:00,43.6,43.62,43.02,43.03,230100.0,30.5453,30.5593,30.139,30.146,230100.0
2008-08-20 10:55:00,43.04,43.18,42.89,42.98,112300.0,30.153,30.2511,30.0479,30.111,112300.0
2008-08-20 11:00:00,42.98,43.38,42.92,43.37,96200.0,30.111,30.3912,30.0689,30.3842,96200.0
2008-08-20 11:05:00,43.39,43.43,43.04,43.1,91100.0,30.3982,30.4262,30.153,30.195,91100.0
2008-08-20 11:10:00,43.1,43.11,42.71,42.83,120100.0,30.195,30.202,29.9218,30.0059,120100.0
2008-08-20 11:15:00,42.83,42.96,42.73,42.76,162800.0,30.0059,30.0969,29.9358,29.9568,162800.0
2008-08-20 11:20:00,42.76,42.84,42.68,42.7,114300.0,29.9568,30.0129,29.9008,29.9148,114300.0
2008-08-20 11:25:00,42.7,42.7,42.44,42.52,128500.0,29.9148,29.9148,29.7326,29.7887,128500.0
2008-08-20 11:30:00,42.53,42.93,42.53,42.87,98900.0,29.7957,30.0759,29.7957,30.0339,98900.0
2008-08-20 11:35:00,42.86,42.99,42.84,42.93,41200.0,30.0269,30.118,30.0129,30.0759,41200.0
2008-08-20 11:40:00,42.92,42.96,42.86,42.9,39500.0,30.0689,30.0969,30.0269,30.0549,39500.0
2008-08-20 11:45:00,42.92,42.99,42.88,42.93,48200.0,30.0689,30.118,30.0409,30.0759,48200.0
2008-08-20 11:50:00,42.93,42.95,42.85,42.86,49200.0,30.0759,30.0899,30.0199,30.0269,49200.0
2008-08-20 11:55:00,42.85,43.15,42.83,43.15,149200.0,30.0199,30.2301,30.0059,30.2301,149200.0
2008-08-20 12:00:00,43.15,43.33,43.09,43.33,119400.0,30.2301,30.3562,30.188,30.3562,119400.0
2008-08-20 12:05:00,43.33,43.36,43.23,43.27,54200.0,30.3562,30.3772,30.2861,30.3141,54200.0
2008-08-20 12:10:00,43.27,43.35,43.16,43.16,35800.0,30.3141,30.3702,30.2371,30.2371,35800.0
2008-08-20 12:15:00,43.15,43.33,43.08,43.25,47100.0,30.2301,30.3562,30.181,30.3001,47100.0
2008-08-20 12:20:00,43.25,43.31,43.13,43.2,34600.0,30.3001,30.3421,30.216,30.2651,34600.0
2008-08-20 12:25:00,43.2,43.35,43.19,43.31,52300.0,30.2651,30.3702,30.2581,30.3421,52300.0
2008-08-20 12:30:00,43.31,43.38,43.25,43.25,50600.0,30.3421,30.3912,30.3001,30.3001,50600.0
2008-08-20 12:35:00,43.25,43.31,43.17,43.23,38800.0,30.3001,30.3421,30.2441,30.2861,38800.0
2008-08-20 12:40:00,43.24,43.25,43.07,43.17,52200.0,30.2931,30.3001,30.174,30.2441,52200.0
2008-08-20 12:45:00,43.17,43.19,43.11,43.16,27300.0,30.2441,30.2581,30.202,30.2371,27300.0
2008-08-20 12:50:00,43.15,43.18,43.06,43.11,40700.0,30.2301,30.2511,30.167,30.202,40700.0
2008-08-20 12:55:00,43.11,43.2,43.1,43.14,28600.0,30.202,30.2651,30.195,30.223,28600.0
2008-08-20 13:00:00,43.14,43.19,43.09,43.15,44700.0,30.223,30.2581,30.188,30.2301,44700.0
2008-08-20 13:05:00,43.16,43.2,43.02,43.02,47900.0,30.2371,30.2651,30.139,30.139,47900.0
2008-08-20 13:10:00,43.03,43.14,43.02,43.14,49000.0,30.146,30.223,30.139,30.223,49000.0
2008-08-20 13:15:00,43.13,43.14,43.03,43.09,34500.0,30.216,30.223,30.146,30.188,34500.0
2008-08-20 13:20:00,43.07,43.19,43.03,43.18,41200.0,30.174,30.2581,30.146,30.2511,41200.0
2008-08-20 13:25:00,43.2,43.22,43.09,43.12,64700.0,30.2651,30.2791,30.188,30.209,64700.0
2008-08-20 13:30:00,43.12,43.14,43.05,43.13,52600.0,30.209,30.223,30.16,30.216,52600.0
2008-08-20 13:35:00,43.13,43.16,43.09,43.13,55000.0,30.216,30.2371,30.188,30.216,55000.0
2008-08-20 13:40:00,43.13,43.15,43.1,43.12,29800.0,30.216,30.2301,30.195,30.209,29800.0
2008-08-20 13:45:00,43.14,43.25,43.07,43.1,105700.0,30.223,30.3001,30.174,30.195,105700.0
2008-08-20 13:50:00,43.09,43.3,43.05,43.08,66700.0,30.188,30.3351,30.16,30.181,66700.0
2008-08-20 13:55:00,43.07,43.11,43.06,43.1,29600.0,30.174,30.202,30.167,30.195,29600.0
2008-08-20 14:00:00,43.1,43.17,43.08,43.13,59000.0,30.195,30.2441,30.181,30.216,59000.0
2008-08-20 14:05:00,43.13,43.44,43.12,43.42,90100.0,30.216,30.4332,30.209,30.4192,90100.0
2008-08-20 14:10:00,43.41,43.54,43.36,43.52,77800.0,30.4122,30.5033,30.3772,30.4893,77800.0
2008-08-20 14:15:00,43.52,43.62,43.46,43.61,51700.0,30.4893,30.5593,30.4472,30.5523,51700.0
2008-08-20 14:20:00,43.61,43.71,43.58,43.62,57000.0,30.5523,30.6224,30.5313,30.5593,57000.0
2008-08-20 14:25:00,43.64,43.82,43.63,43.76,113200.0,30.5733,30.6994,30.5663,30.6574,113200.0
2008-08-20 14:30:00,43.77,43.83,43.69,43.73,68900.0,30.6644,30.7064,30.6084,30.6364,68900.0
2008-08-20 14:35:00,43.72,43.78,43.66,43.74,54600.0,30.6294,30.6714,30.5874,30.6434,54600.0
2008-08-20 14:40:00,43.74,43.75,43.66,43.66,46700.0,30.6434,30.6504,30.5874,30.5874,46700.0
2008-08-20 14:45:00,43.66,43.75,43.57,43.72,52700.0,30.5874,30.6504,30.5243,30.6294,52700.0
2008-08-20 14:50:00,43.72,43.77,43.72,43.76,57400.0,30.6294,30.6644,30.6294,30.6574,57400.0
2008-08-20 14:55:00,43.76,43.77,43.67,43.68,40500.0,30.6574,30.6644,30.5944,30.6014,40500.0
2008-08-20 15:00:00,43.67,43.67,43.59,43.61,80100.0,30.5944,30.5944,30.5383,30.5523,80100.0
2008-08-20 15:05:00,43.61,43.63,43.55,43.58,69300.0,30.5523,30.5663,30.5103,30.5313,69300.0
2008-08-20 15:10:00,43.58,43.62,43.55,43.59,53500.0,30.5313,30.5593,30.5103,30.5383,53500.0
2008-08-20 15:15:00,43.6,43.6,43.44,43.45,87300.0,30.5453,30.5453,30.4332,30.4402,87300.0
2008-08-20 15:20:00,43.44,43.44,43.3,43.3,102100.0,30.4332,30.4332,30.3351,30.3351,102100.0
2008-08-20 15:25:00,43.31,43.43,43.28,43.42,75600.0,30.3421,30.4262,30.3211,30.4192,75600.0
2008-08-20 15:30:00,43.42,43.43,43.29,43.31,79100.0,30.4192,30.4262,30.3281,30.3421,79100.0
2008-08-20 15:35:00,43.3,43.46,43.3,43.4,117400.0,30.3351,30.4472,30.3351,30.4052,117400.0
2008-08-20 15:40:00,43.4,43.46,43.39,43.45,94700.0,30.4052,30.4472,30.3982,30.4402,94700.0
2008-08-20 15:45:00,43.45,43.45,43.29,43.32,132300.0,30.4402,30.4402,30.3281,30.3492,132300.0
2008-08-20 15:50:00,43.32,43.32,43.15,43.16,145700.0,30.3492,30.3492,30.2301,30.2371,145700.0
2008-08-20 15:55:00,43.15,43.23,43.11,43.2,171300.0,30.2301,30.2861,30.202,30.2651,171300.0
2008-08-21 09:30:00,44.76,44.94,44.26,44.6,293200.0,31.358,31.4841,31.0077,31.2459,293200.0
2008-08-21 09:35:00,44.6,44.8,44.26,44.31,295800.0,31.2459,31.386,31.0077,31.0427,295800.0
2008-08-21 09:40:00,44.3,44.4,43.97,44.3,151000.0,31.0357,31.1058,30.8045,31.0357,151000.0
2008-08-21 09:45:00,44.29,44.42,44.22,44.37,180800.0,31.0287,31.1198,30.9797,31.0848,180800.0
2008-08-21 09:50:00,44.37,44.62,44.36,44.59,186900.0,31.0848,31.2599,31.0778,31.2389,186900.0
2008-08-21 09:55:00,44.58,44.59,44.36,44.41,124400.0,31.2319,31.2389,31.0778,31.1128,124400.0
2008-08-21 10:00:00,44.39,44.45,44.23,44.41,132200.0,31.0988,31.1408,30.9867,31.1128,132200.0
2008-08-21 10:05:00,44.4,44.67,44.37,44.64,174700.0,31.1058,31.2949,31.0848,31.2739,174700.0
2008-08-21 10:10:00,44.65,44.8,44.65,44.79,116800.0,31.2809,31.386,31.2809,31.379,116800.0
2008-08-21 10:15:00,44.79,44.86,44.78,44.85,150300.0,31.379,31.428,31.372,31.421,150300.0
2008-08-21 10:20:00,44.85,44.9,44.75,44.85,148200.0,31.421,31.4561,31.351,31.421,148200.0
2008-08-21 10:25:00,44.85,44.92,44.65,44.71,119000.0,31.421,31.4701,31.2809,31.323,119000.0
2008-08-21 10:30:00,44.7,44.88,44.67,44.72,76800.0,31.316,31.4421,31.2949,31.33,76800.0
2008-08-21 10:35:00,44.7,44.9,44.57,44.89,127000.0,31.316,31.4561,31.2249,31.4491,127000.0
2008-08-21 10:40:00,44.89,45.0,44.85,44.94,199700.0,31.4491,31.5261,31.421,31.4841,199700.0
2008-08-21 10:45:00,44.95,44.98,44.89,44.94,194100.0,31.4911,31.5121,31.4491,31.4841,194100.0
2008-08-21 10:50:00,44.94,45.0,44.86,44.96,164500.0,31.4841,31.5261,31.428,31.4981,164500.0
2008-08-21 10:55:00,44.94,44.97,44.79,44.79,92300.0,31.4841,31.5051,31.379,31.379,92300.0
2008-08-21 11:00:00,44.79,44.91,44.75,44.86,72500.0,31.379,31.4631,31.351,31.428,72500.0
2008-08-21 11:05:00,44.87,44.94,44.84,44.89,68400.0,31.4351,31.4841,31.414,31.4491,68400.0
2008-08-21 11:10:00,44.89,44.9,44.81,44.89,80900.0,31.4491,31.4561,31.393,31.4491,80900.0
2008-08-21 11:15:00,44.88,44.9,44.82,44.88,85700.0,31.4421,31.4561,31.4,31.4421,85700.0
2008-08-21 11:20:00,44.88,44.97,44.86,44.91,79700.0,31.4421,31.5051,31.428,31.4631,79700.0
2008-08-21 11:25:00,44.91,44.95,44.82,44.93,92600.0,31.4631,31.4911,31.4,31.4771,92600.0
2008-08-21 11:30:00,44.93,45.0,44.91,44.99,56900.0,31.4771,31.5261,31.4631,31.5191,56900.0
2008-08-21 11:35:00,44.99,45.0,44.95,44.98,88900.0,31.5191,31.5261,31.4911,31.5121,88900.0
2008-08-21 11:40:00,44.98,45.0,44.92,44.97,100300.0,31.5121,31.5261,31.4701,31.5051,100300.0
2008-08-21 11:45:00,44.97,45.04,44.96,45.02,165200.0,31.5051,31.5542,31.4981,31.5401,165200.0
2008-08-21 11:50:00,45.02,45.13,44.99,45.0,120000.0,31.5401,31.6172,31.5191,31.5261,120000.0
2008-08-21 11:55:00,45.0,45.09,44.98,45.0,84100.0,31.5261,31.5892,31.5121,31.5261,84100.0
2008-08-21 12:00:00,44.99,45.08,44.98,45.01,61800.0,31.5191,31.5822,31.5121,31.5331,61800.0
2008-08-21 12:05:00,45.01,45.05,44.88,44.88,94000.0,31.5331,31.5612,31.4421,31.4421,94000.0
2008-08-21 12:10:00,44.89,44.94,44.85,44.85,66000.0,31.4491,31.4841,31.421,31.421,66000.0
2008-08-21 12:15:00,44.85,44.86,44.8,44.82,58400.0,31.421,31.428,31.386,31.4,58400.0
2008-08-21 12:20:00,44.82,44.94,44.75,44.82,91400.0,31.4,31.4841,31.351,31.4,91400.0
2008-08-21 12:25:00,44.82,44.87,44.77,44.84,66900.0,31.4,31.4351,31.365,31.414,66900.0
2008-08-21 12:30:00,44.84,44.92,44.83,44.87,46900.0,31.414,31.4701,31.407,31.4351,46900.0
2008-08-21 12:35:00,44.87,44.87,44.82,44.84,29500.0,31.4351,31.4351,31.4,31.414,29500.0
2008-08-21 12:40:00,44.84,44.93,44.79,44.89,71700.0,31.414,31.4771,31.379,31.4491,71700.0
2008-08-21 12:45:00,44.88,44.9,44.8,44.8,25200.0,31.4421,31.4561,31.386,31.386,25200.0
2008-08-21 12:50:00,44.8,44.82,44.75,44.79,29900.0,31.386,31.4,31.351,31.379,29900.0
2008-08-21 12:55:00,44.79,44.81,44.77,44.78,28800.0,31.379,31.393,31.365,31.372,28800.0
2008-08-21 13:00:00,44.79,44.8,44.75,44.79,35000.0,31.379,31.386,31.351,31.379,35000.0
2008-08-21 13:05:00,44.79,44.81,44.76,44.79,36600.0,31.379,31.393,31.358,31.379,36600.0
2008-08-21 13:10:00,44.79,44.83,44.76,44.8,26700.0,31.379,31.407,31.358,31.386,26700.0
2008-08-21 13:15:00,44.8,44.82,44.76,44.77,41500.0,31.386,31.4,31.358,31.365,41500.0
2008-08-21 13:20:00,44.76,44.78,44.69,44.75,44500.0,31.358,31.372,31.3089,31.351,44500.0
2008-08-21 13:25:00,44.75,44.79,44.74,44.78,36000.0,31.351,31.379,31.344,31.372,36000.0
2008-08-21 13:30:00,44.77,44.83,44.77,44.8,31000.0,31.365,31.407,31.365,31.386,31000.0
2008-08-21 13:35:00,44.81,44.82,44.76,44.8,37900.0,31.393,31.4,31.358,31.386,37900.0
2008-08-21 13:40:00,44.8,44.89,44.8,44.87,51300.0,31.386,31.4491,31.386,31.4351,51300.0
2008-08-21 13:45:00,44.86,44.86,44.73,44.74,64700.0,31.428,31.428,31.337,31.344,64700.0
2008-08-21 13:50:00,44.75,44.82,44.7,44.81,63700.0,31.351,31.4,31.316,31.393,63700.0
2008-08-21 13:55:00,44.82,44.88,44.82,44.85,60300.0,31.4,31.4421,31.4,31.421,60300.0
2008-08-21 14:00:00,44.85,44.89,44.82,44.83,48100.0,31.421,31.4491,31.4,31.407,48100.0
2008-08-21 14:05:00,44.83,44.9,44.81,44.89,60200.0,31.407,31.4561,31.393,31.4491,60200.0
2008-08-21 14:10:00,44.89,44.92,44.88,44.89,75100.0,31.4491,31.4701,31.4421,31.4491,75100.0
2008-08-21 14:15:00,44.89,44.9,44.82,44.84,85700.0,31.4491,31.4561,31.4,31.414,85700.0
2008-08-21 14:20:00,44.84,44.86,44.74,44.76,67100.0,31.414,31.428,31.344,31.358,67100.0
2008-08-21 14:25:00,44.77,44.94,44.76,44.92,88000.0,31.365,31.4841,31.358,31.4701,88000.0
2008-08-21 14:30:00,44.92,45.01,44.92,44.99,66900.0,31.4701,31.5331,31.4701,31.5191,66900.0
2008-08-21 14:35:00,44.99,45.0,44.98,44.98,37500.0,31.5191,31.5261,31.5121,31.5121,37500.0
2008-08-21 14:40:00,44.97,44.98,44.92,44.94,42100.0,31.5051,31.5121,31.4701,31.4841,42100.0
2008-08-21 14:45:00,44.94,44.96,44.91,44.95,39500.0,31.4841,31.4981,31.4631,31.4911,39500.0
2008-08-21 14:50:00,44.94,44.99,44.93,44.99,43000.0,31.4841,31.5191,31.4771,31.5191,43000.0
2008-08-21 14:55:00,45.0,45.04,44.98,45.0,91600.0,31.5261,31.5542,31.5121,31.5261,91600.0
2008-08-21 15:00:00,45.0,45.02,44.99,45.02,41100.0,31.5261,31.5401,31.5191,31.5401,41100.0
2008-08-21 15:05:00,45.02,45.02,44.94,44.98,90100.0,31.5401,31.5401,31.4841,31.5121,90100.0
2008-08-21 15:10:00,44.97,45.03,44.97,45.01,125800.0,31.5051,31.5471,31.5051,31.5331,125800.0
2008-08-21 15:15:00,45.02,45.08,44.96,44.96,80300.0,31.5401,31.5822,31.4981,31.4981,80300.0
2008-08-21 15:20:00,45.0,45.0,44.91,44.96,96400.0,31.5261,31.5261,31.4631,31.4981,96400.0
2008-08-21 15:25:00,44.97,45.01,44.93,44.93,83800.0,31.5051,31.5331,31.4771,31.4771,83800.0
2008-08-21 15:30:00,44.94,44.96,44.84,44.91,89800.0,31.4841,31.4981,31.414,31.4631,89800.0
2008-08-21 15:35:00,44.92,44.93,44.84,44.86,78300.0,31.4701,31.4771,31.414,31.428,78300.0
2008-08-21 15:40:00,44.86,44.9,44.86,44.87,123100.0,31.428,31.4561,31.428,31.4351,123100.0
2008-08-21 15:45:00,44.87,44.88,44.84,44.87,99000.0,31.4351,31.4421,31.414,31.4351,99000.0
2008-08-21 15:50:00,44.87,44.88,44.82,44.84,150700.0,31.4351,31.4421,31.4,31.414,150700.0
2008-08-21 15:55:00,44.85,44.95,44.84,44.89,228700.0,31.421,31.4911,31.414,31.4491,228700.0
2008-08-22 09:30:00,44.33,44.39,43.9,44.24,109600.0,31.0567,31.0988,30.7555,30.9937,109600.0
2008-08-22 09:35:00,44.23,44.31,44.05,44.31,56900.0,30.9867,31.0427,30.8606,31.0427,56900.0
2008-08-22 09:40:00,44.31,44.32,44.05,44.14,114500.0,31.0427,31.0497,30.8606,30.9236,114500.0
2008-08-22 09:45:00,44.14,44.28,43.98,44.19,140400.0,30.9236,31.0217,30.8115,30.9587,140400.0
2008-08-22 09:50:00,44.19,44.34,43.99,44.08,154700.0,30.9587,31.0637,30.8185,30.8816,154700.0
2008-08-22 09:55:00,44.08,44.41,44.0,44.32,116300.0,30.8816,31.1128,30.8255,31.0497,116300.0
2008-08-22 10:00:00,44.32,44.45,44.15,44.43,101200.0,31.0497,31.1408,30.9306,31.1268,101200.0
2008-08-22 10:05:00,44.43,44.74,44.34,44.72,111900.0,31.1268,31.344,31.0637,31.33,111900.0
2008-08-22 10:10:00,44.71,44.9,44.59,44.88,87500.0,31.323,31.4561,31.2389,31.4421,87500.0
2008-08-22 10:15:00,44.86,44.99,44.77,44.85,79100.0,31.428,31.5191,31.365,31.421,79100.0
2008-08-22 10:20:00,44.85,44.97,44.71,44.77,82600.0,31.421,31.5051,31.323,31.365,82600.0
2008-08-22 10:25:00,44.77,44.87,44.76,44.8,68100.0,31.365,31.4351,31.358,31.386,68100.0
2008-08-22 10:30:00,44.8,44.88,44.76,44.83,67200.0,31.386,31.4421,31.358,31.407,67200.0
2008-08-22 10:35:00,44.82,44.84,44.74,44.76,64300.0,31.4,31.414,31.344,31.358,64300.0
2008-08-22 10:40:00,44.76,44.8,44.68,44.73,88900.0,31.358,31.386,31.3019,31.337,88900.0
2008-08-22 10:45:00,44.71,44.8,44.68,44.79,31600.0,31.323,31.386,31.3019,31.379,31600.0
2008-08-22 10:50:00,44.78,44.83,44.66,44.75,61400.0,31.372,31.407,31.2879,31.351,61400.0
2008-08-22 10:55:00,44.75,44.75,44.6,44.71,49500.0,31.351,31.351,31.2459,31.323,49500.0
2008-08-22 11:00:00,44.71,44.72,44.48,44.6,88800.0,31.323,31.33,31.1618,31.2459,88800.0
2008-08-22 11:05:00,44.6,44.68,44.58,44.62,43200.0,31.2459,31.3019,31.2319,31.2599,43200.0
2008-08-22 11:10:00,44.63,44.75,44.59,44.62,61200.0,31.2669,31.351,31.2389,31.2599,61200.0
2008-08-22 11:15:00,44.62,44.62,44.52,44.57,41400.0,31.2599,31.2599,31.1898,31.2249,41400.0
2008-08-22 11:20:00,44.58,44.63,44.47,44.51,43000.0,31.2319,31.2669,31.1548,31.1828,43000.0
2008-08-22 11:25:00,44.5,44.61,44.47,44.52,44500.0,31.1758,31.2529,31.1548,31.1898,44500.0
2008-08-22 11:30:00,44.52,44.64,44.49,44.63,23800.0,31.1898,31.2739,31.1688,31.2669,23800.0
2008-08-22 11:35:00,44.63,44.64,44.54,44.62,43600.0,31.2669,31.2739,31.2039,31.2599,43600.0
2008-08-22 11:40:00,44.63,44.63,44.41,44.41,95700.0,31.2669,31.2669,31.1128,31.1128,95700.0
2008-08-22 11:45:00,44.41,44.54,44.41,44.5,39100.0,31.1128,31.2039,31.1128,31.1758,39100.0
2008-08-22 11:50:00,44.51,44.65,44.47,44.64,26500.0,31.1828,31.2809,31.1548,31.2739,26500.0
2008-08-22 11:55:00,44.63,44.64,44.55,44.58,39700.0,31.2669,31.2739,31.2109,31.2319,39700.0
2008-08-22 12:00:00,44.58,44.63,44.47,44.53,60000.0,31.2319,31.2669,31.1548,31.1969,60000.0
2008-08-22 12:05:00,44.54,44.64,44.5,44.52,48100.0,31.2039,31.2739,31.1758,31.1898,48100.0
2008-08-22 12:10:00,44.52,44.57,44.46,44.54,45400.0,31.1898,31.2249,31.1478,31.2039,45400.0
2008-08-22 12:15:00,44.54,44.54,44.42,44.43,32300.0,31.2039,31.2039,31.1198,31.1268,32300.0
2008-08-22 12:20:00,44.43,44.5,44.38,44.44,35900.0,31.1268,31.1758,31.0918,31.1338,35900.0
2008-08-22 12:25:00,44.42,44.47,44.4,44.4,27700.0,31.1198,31.1548,31.1058,31.1058,27700.0
2008-08-22 12:30:00,44.41,44.54,44.41,44.5,43000.0,31.1128,31.2039,31.1128,31.1758,43000.0
2008-08-22 12:35:00,44.5,44.61,44.37,44.59,57300.0,31.1758,31.2529,31.0848,31.2389,57300.0
2008-08-22 12:40:00,44.6,44.69,44.59,44.65,24900.0,31.2459,31.3089,31.2389,31.2809,24900.0
2008-08-22 12:45:00,44.64,44.75,44.58,44.74,48700.0,31.2739,31.351,31.2319,31.344,48700.0
2008-08-22 12:50:00,44.73,44.75,44.59,44.59,17800.0,31.337,31.351,31.2389,31.2389,17800.0
2008-08-22 12:55:00,44.61,44.7,44.6,44.6,26000.0,31.2529,31.316,31.2459,31.2459,26000.0
2008-08-22 13:00:00,44.61,44.61,44.52,44.52,22100.0,31.2529,31.2529,31.1898,31.1898,22100.0
2008-08-22 13:05:00,44.52,44.54,44.47,44.5,32200.0,31.1898,31.2039,31.1548,31.1758,32200.0
2008-08-22 13:10:00,44.5,44.52,44.43,44.5,38700.0,31.1758,31.1898,31.1268,31.1758,38700.0
2008-08-22 13:15:00,44.51,44.51,44.4,44.4,23200.0,31.1828,31.1828,31.1058,31.1058,23200.0
2008-08-22 13:20:00,44.41,44.42,44.35,44.36,22800.0,31.1128,31.1198,31.0708,31.0778,22800.0
2008-08-22 13:25:00,44.37,44.4,44.35,44.37,9500.0,31.0848,31.1058,31.0708,31.0848,9500.0
2008-08-22 13:30:00,44.36,44.42,44.36,44.38,16800.0,31.0778,31.1198,31.0778,31.0918,16800.0
2008-08-22 13:35:00,44.38,44.4,44.26,44.31,35100.0,31.0918,31.1058,31.0077,31.0427,35100.0
2008-08-22 13:40:00,44.32,44.32,44.27,44.31,15300.0,31.0497,31.0497,31.0147,31.0427,15300.0
2008-08-22 13:45:00,44.31,44.33,44.3,44.33,16500.0,31.0427,31.0567,31.0357,31.0567,16500.0
2008-08-22 13:50:00,44.33,44.34,44.25,44.27,31300.0,31.0567,31.0637,31.0007,31.0147,31300.0
2008-08-22 13:55:00,44.28,44.3,44.22,44.24,47300.0,31.0217,31.0357,30.9797,30.9937,47300.0
2008-08-22 14:00:00,44.25,44.31,44.25,44.29,17100.0,31.0007,31.0427,31.0007,31.0287,17100.0
2008-08-22 14:05:00,44.28,44.29,44.04,44.05,68600.0,31.0217,31.0287,30.8536,30.8606,68600.0
2008-08-22 14:10:00,44.06,44.07,44.0,44.03,40500.0,30.8676,30.8746,30.8255,30.8466,40500.0
2008-08-22 14:15:00,44.04,44.07,44.0,44.05,33800.0,30.8536,30.8746,30.8255,30.8606,33800.0
2008-08-22 14:20:00,44.04,44.05,43.98,43.99,40500.0,30.8536,30.8606,30.8115,30.8185,40500.0
2008-08-22 14:25:00,43.99,44.02,43.91,43.93,69800.0,30.8185,30.8396,30.7625,30.7765,69800.0
2008-08-22 14:30:00,43.93,44.02,43.93,43.99,39200.0,30.7765,30.8396,30.7765,30.8185,39200.0
2008-08-22 14:35:00,43.99,44.02,43.98,44.0,16400.0,30.8185,30.8396,30.8115,30.8255,16400.0
2008-08-22 14:40:00,43.99,44.03,43.99,44.0,20100.0,30.8185,30.8466,30.8185,30.8255,20100.0
2008-08-22 14:45:00,44.0,44.04,43.98,43.98,27900.0,30.8255,30.8536,30.8115,30.8115,27900.0
2008-08-22 14:50:00,43.98,44.0,43.88,43.9,30800.0,30.8115,30.8255,30.7415,30.7555,30800.0
2008-08-22 14:55:00,43.91,43.99,43.9,43.96,28400.0,30.7625,30.8185,30.7555,30.7975,28400.0
2008-08-22 15:00:00,43.96,43.97,43.89,43.91,39500.0,30.7975,30.8045,30.7485,30.7625,39500.0
2008-08-22 15:05:00,43.91,43.95,43.88,43.95,19700.0,30.7625,30.7905,30.7415,30.7905,19700.0
2008-08-22 15:10:00,43.96,44.13,43.95,44.11,41100.0,30.7975,30.9166,30.7905,30.9026,41100.0
2008-08-22 15:15:00,44.11,44.13,44.01,44.06,49700.0,30.9026,30.9166,30.8326,30.8676,49700.0
2008-08-22 15:20:00,44.07,44.1,44.0,44.08,61600.0,30.8746,30.8956,30.8255,30.8816,61600.0
2008-08-22 15:25:00,44.08,44.18,44.08,44.18,24200.0,30.8816,30.9517,30.8816,30.9517,24200.0
2008-08-22 15:30:00,44.18,44.28,44.15,44.24,65500.0,30.9517,31.0217,30.9306,30.9937,65500.0
2008-08-22 15:35:00,44.24,44.33,44.22,44.31,60500.0,30.9937,31.0567,30.9797,31.0427,60500.0
2008-08-22 15:40:00,44.29,44.3,44.16,44.23,55100.0,31.0287,31.0357,30.9376,30.9867,55100.0
2008-08-22 15:45:00,44.23,44.37,44.23,44.36,65000.0,30.9867,31.0848,30.9867,31.0778,65000.0
2008-08-22 15:50:00,44.36,44.38,44.31,44.31,91800.0,31.0778,31.0918,31.0427,31.0427,91800.0
2008-08-22 15:55:00,44.32,44.36,44.26,44.33,122900.0,31.0497,31.0778,31.0077,31.0567,122900.0
2008-08-25 09:30:00,43.93,44.25,43.93,44.25,58100.0,30.7765,31.0007,30.7765,31.0007,58100.0
2008-08-25 09:35:00,44.24,44.53,44.2,44.46,73600.0,30.9937,31.1969,30.9657,31.1478,73600.0
2008-08-25 09:40:00,44.46,44.53,44.28,44.52,50600.0,31.1478,31.1969,31.0217,31.1898,50600.0
2008-08-25 09:45:00,44.51,44.74,44.44,44.74,70100.0,31.1828,31.344,31.1338,31.344,70100.0
2008-08-25 09:50:00,44.74,44.78,44.51,44.65,52600.0,31.344,31.372,31.1828,31.2809,52600.0
2008-08-25 09:55:00,44.66,44.86,44.62,44.63,41300.0,31.2879,31.428,31.2599,31.2669,41300.0
2008-08-25 10:00:00,44.62,44.75,44.46,44.69,81200.0,31.2599,31.351,31.1478,31.3089,81200.0
2008-08-25 10:05:00,44.66,44.69,44.49,44.6,46100.0,31.2879,31.3089,31.1688,31.2459,46100.0
2008-08-25 10:10:00,44.59,44.6,44.31,44.36,66000.0,31.2389,31.2459,31.0427,31.0778,66000.0
2008-08-25 10:15:00,44.36,44.49,44.3,44.41,45600.0,31.0778,31.1688,31.0357,31.1128,45600.0
2008-08-25 10:20:00,44.4,44.41,44.03,44.13,52900.0,31.1058,31.1128,30.8466,30.9166,52900.0
2008-08-25 10:25:00,44.12,44.12,44.01,44.07,45200.0,30.9096,30.9096,30.8326,30.8746,45200.0
2008-08-25 10:30:00,44.06,44.23,44.02,44.04,67400.0,30.8676,30.9867,30.8396,30.8536,67400.0
2008-08-25 10:35:00,44.03,44.08,43.82,43.85,77700.0,30.8466,30.8816,30.6994,30.7205,77700.0
2008-08-25 10:40:00,43.85,44.0,43.8,43.96,47800.0,30.7205,30.8255,30.6854,30.7975,47800.0
2008-08-25 10:45:00,43.94,44.11,43.79,43.88,94600.0,30.7835,30.9026,30.6784,30.7415,94600.0
2008-08-25 10:50:00,43.89,44.03,43.87,43.89,42600.0,30.7485,30.8466,30.7345,30.7485,42600.0
2008-08-25 10:55:00,43.9,44.03,43.88,44.03,21700.0,30.7555,30.8466,30.7415,30.8466,21700.0
2008-08-25 11:00:00,44.03,44.07,43.96,43.99,23800.0,30.8466,30.8746,30.7975,30.8185,23800.0
2008-08-25 11:05:00,43.99,44.07,43.96,44.07,20500.0,30.8185,30.8746,30.7975,30.8746,20500.0
2008-08-25 11:10:00,44.04,44.04,43.89,43.97,21300.0,30.8536,30.8536,30.7485,30.8045,21300.0
2008-08-25 11:15:00,43.98,44.03,43.9,44.03,28800.0,30.8115,30.8466,30.7555,30.8466,28800.0
2008-08-25 11:20:00,44.03,44.09,43.91,44.04,28700.0,30.8466,30.8886,30.7625,30.8536,28700.0
2008-08-25 11:25:00,44.05,44.13,44.01,44.02,15200.0,30.8606,30.9166,30.8326,30.8396,15200.0
2008-08-25 11:30:00,44.01,44.02,43.91,43.97,34600.0,30.8326,30.8396,30.7625,30.8045,34600.0
2008-08-25 11:35:00,43.97,44.04,43.97,43.97,21100.0,30.8045,30.8536,30.8045,30.8045,21100.0
2008-08-25 11:40:00,43.97,44.02,43.95,44.01,12000.0,30.8045,30.8396,30.7905,30.8326,12000.0
2008-08-25 11:45:00,44.01,44.11,43.95,43.97,23400.0,30.8326,30.9026,30.7905,30.8045,23400.0
2008-08-25 11:50:00,43.97,44.03,43.95,44.01,32600.0,30.8045,30.8466,30.7905,30.8326,32600.0
2008-08-25 11:55:00,44.0,44.11,43.95,43.97,43900.0,30.8255,30.9026,30.7905,30.8045,43900.0
2008-08-25 12:00:00,43.95,44.18,43.95,44.17,98100.0,30.7905,30.9517,30.7905,30.9446,98100.0
2008-08-25 12:05:00,44.14,44.17,43.94,43.95,118900.0,30.9236,30.9446,30.7835,30.7905,118900.0
2008-08-25 12:10:00,43.96,44.0,43.88,43.96,42200.0,30.7975,30.8255,30.7415,30.7975,42200.0
2008-08-25 12:15:00,43.97,44.01,43.92,43.93,42400.0,30.8045,30.8326,30.7695,30.7765,42400.0
2008-08-25 12:20:00,43.94,43.97,43.92,43.97,32700.0,30.7835,30.8045,30.7695,30.8045,32700.0
2008-08-25 12:25:00,43.97,44.06,43.92,44.0,72800.0,30.8045,30.8676,30.7695,30.8255,72800.0
2008-08-25 12:30:00,44.0,44.0,43.88,43.92,38000.0,30.8255,30.8255,30.7415,30.7695,38000.0
2008-08-25 12:35:00,43.9,43.9,43.8,43.8,31000.0,30.7555,30.7555,30.6854,30.6854,31000.0
2008-08-25 12:40:00,43.82,43.89,43.77,43.8,29900.0,30.6994,30.7485,30.6644,30.6854,29900.0
2008-08-25 12:45:00,43.8,43.81,43.65,43.76,60300.0,30.6854,30.6924,30.5803,30.6574,60300.0
2008-08-25 12:50:00,43.76,43.76,43.65,43.65,32800.0,30.6574,30.6574,30.5803,30.5803,32800.0
2008-08-25 12:55:00,43.66,43.69,43.53,43.64,39900.0,30.5874,30.6084,30.4963,30.5733,39900.0
2008-08-25 13:00:00,43.61,43.69,43.55,43.66,31800.0,30.5523,30.6084,30.5103,30.5874,31800.0
2008-08-25 13:05:00,43.65,43.65,43.54,43.58,15300.0,30.5803,30.5803,30.5033,30.5313,15300.0
2008-08-25 13:10:00,43.58,43.69,43.58,43.68,37500.0,30.5313,30.6084,30.5313,30.6014,37500.0
2008-08-25 13:15:00,43.67,43.7,43.6,43.65,27100.0,30.5944,30.6154,30.5453,30.5803,27100.0
2008-08-25 13:20:00,43.65,43.7,43.63,43.69,16200.0,30.5803,30.6154,30.5663,30.6084,16200.0
2008-08-25 13:25:00,43.69,43.71,43.62,43.68,23600.0,30.6084,30.6224,30.5593,30.6014,23600.0
2008-08-25 13:30:00,43.68,43.73,43.67,43.7,19200.0,30.6014,30.6364,30.5944,30.6154,19200.0
2008-08-25 13:35:00,43.71,43.71,43.6,43.61,19600.0,30.6224,30.6224,30.5453,30.5523,19600.0
2008-08-25 13:40:00,43.61,43.64,43.55,43.62,27300.0,30.5523,30.5733,30.5103,30.5593,27300.0
2008-08-25 13:45:00,43.63,43.65,43.56,43.58,31900.0,30.5663,30.5803,30.5173,30.5313,31900.0
2008-08-25 13:50:00,43.6,43.73,43.58,43.67,16700.0,30.5453,30.6364,30.5313,30.5944,16700.0
2008-08-25 13:55:00,43.66,43.76,43.66,43.73,21000.0,30.5874,30.6574,30.5874,30.6364,21000.0
2008-08-25 14:00:00,43.72,43.74,43.63,43.69,26300.0,30.6294,30.6434,30.5663,30.6084,26300.0
2008-08-25 14:05:00,43.7,43.72,43.63,43.68,25200.0,30.6154,30.6294,30.5663,30.6014,25200.0
2008-08-25 14:10:00,43.67,43.71,43.64,43.68,28400.0,30.5944,30.6224,30.5733,30.6014,28400.0
2008-08-25 14:15:00,43.68,43.71,43.59,43.61,30400.0,30.6014,30.6224,30.5383,30.5523,30400.0
2008-08-25 14:20:00,43.62,43.69,43.61,43.65,33200.0,30.5593,30.6084,30.5523,30.5803,33200.0
2008-08-25 14:25:00,43.65,43.8,43.64,43.8,36000.0,30.5803,30.6854,30.5733,30.6854,36000.0
2008-08-25 14:30:00,43.8,43.86,43.77,43.84,38000.0,30.6854,30.7275,30.6644,30.7135,38000.0
2008-08-25 14:35:00,43.83,43.91,43.83,43.9,16300.0,30.7064,30.7625,30.7064,30.7555,16300.0
2008-08-25 14:40:00,43.9,43.9,43.85,43.86,16700.0,30.7555,30.7555,30.7205,30.7275,16700.0
2008-08-25 14:45:00,43.86,43.86,43.78,43.78,36700.0,30.7275,30.7275,30.6714,30.6714,36700.0
2008-08-25 14:50:00,43.79,43.79,43.73,43.74,24900.0,30.6784,30.6784,30.6364,30.6434,24900.0
2008-08-25 14:55:00,43.74,43.74,43.59,43.61,37700.0,30.6434,30.6434,30.5383,30.5523,37700.0
2008-08-25 15:00:00,43.6,43.69,43.6,43.69,26300.0,30.5453,30.6084,30.5453,30.6084,26300.0
2008-08-25 15:05:00,43.69,43.76,43.69,43.73,49200.0,30.6084,30.6574,30.6084,30.6364,49200.0
2008-08-25 15:10:00,43.73,43.76,43.71,43.71,34200.0,30.6364,30.6574,30.6224,30.6224,34200.0
2008-08-25 15:15:00,43.71,43.73,43.65,43.71,38700.0,30.6224,30.6364,30.5803,30.6224,38700.0
2008-08-25 15:20:00,43.71,43.74,43.7,43.71,37800.0,30.6224,30.6434,30.6154,30.6224,37800.0
2008-08-25 15:25:00,43.71,43.74,43.71,43.72,39900.0,30.6224,30.6434,30.6224,30.6294,39900.0
2008-08-25 15:30:00,43.72,43.72,43.62,43.66,47900.0,30.6294,30.6294,30.5593,30.5874,47900.0
2008-08-25 15:35:00,43.65,43.74,43.63,43.7,47000.0,30.5803,30.6434,30.5663,30.6154,47000.0
2008-08-25 15:40:00,43.7,43.7,43.58,43.6,84800.0,30.6154,30.6154,30.5313,30.5453,84800.0
2008-08-25 15:45:00,43.61,43.74,43.6,43.71,70500.0,30.5523,30.6434,30.5453,30.6224,70500.0
2008-08-25 15:50:00,43.71,43.76,43.7,43.76,87300.0,30.6224,30.6574,30.6154,30.6574,87300.0
2008-08-25 15:55:00,43.76,43.82,43.73,43.76,129400.0,30.6574,30.6994,30.6364,30.6574,129400.0
2008-08-26 09:30:00,43.7,44.27,43.59,44.26,132500.0,30.6154,31.0147,30.5383,31.0077,132500.0
2008-08-26 09:35:00,44.26,44.43,44.15,44.43,99100.0,31.0077,31.1268,30.9306,31.1268,99100.0
2008-08-26 09:40:00,44.42,44.46,44.16,44.25,42000.0,31.1198,31.1478,30.9376,31.0007,42000.0
2008-08-26 09:45:00,44.22,44.4,44.22,44.33,59600.0,30.9797,31.1058,30.9797,31.0567,59600.0
2008-08-26 09:50:00,44.32,44.38,44.14,44.2,77800.0,31.0497,31.0918,30.9236,30.9657,77800.0
2008-08-26 09:55:00,44.18,44.19,44.05,44.11,77100.0,30.9517,30.9587,30.8606,30.9026,77100.0
2008-08-26 10:00:00,44.12,44.21,43.9,43.95,121800.0,30.9096,30.9727,30.7555,30.7905,121800.0
2008-08-26 10:05:00,43.95,44.12,43.91,44.11,71100.0,30.7905,30.9096,30.7625,30.9026,71100.0
2008-08-26 10:10:00,44.11,44.24,44.05,44.2,92100.0,30.9026,30.9937,30.8606,30.9657,92100.0
2008-08-26 10:15:00,44.2,44.66,44.2,44.61,128300.0,30.9657,31.2879,30.9657,31.2529,128300.0
2008-08-26 10:20:00,44.6,44.62,44.38,44.38,42800.0,31.2459,31.2599,31.0918,31.0918,42800.0
2008-08-26 10:25:00,44.36,44.5,44.26,44.26,78100.0,31.0778,31.1758,31.0077,31.0077,78100.0
2008-08-26 10:30:00,44.25,44.31,44.14,44.15,48400.0,31.0007,31.0427,30.9236,30.9306,48400.0
2008-08-26 10:35:00,44.14,44.21,44.02,44.21,52300.0,30.9236,30.9727,30.8396,30.9727,52300.0
2008-08-26 10:40:00,44.2,44.35,44.13,44.35,59900.0,30.9657,31.0708,30.9166,31.0708,59900.0
2008-08-26 10:45:00,44.34,44.37,44.16,44.29,41800.0,31.0637,31.0848,30.9376,31.0287,41800.0
2008-08-26 10:50:00,44.27,44.31,44.16,44.18,26800.0,31.0147,31.0427,30.9376,30.9517,26800.0
2008-08-26 10:55:00,44.21,44.31,44.15,44.2,27400.0,30.9727,31.0427,30.9306,30.9657,27400.0
2008-08-26 11:00:00,44.16,44.2,44.15,44.19,30100.0,30.9376,30.9657,30.9306,30.9587,30100.0
2008-08-26 11:05:00,44.19,44.3,44.19,44.25,62400.0,30.9587,31.0357,30.9587,31.0007,62400.0
2008-08-26 11:10:00,44.26,44.28,44.21,44.21,49500.0,31.0077,31.0217,30.9727,30.9727,49500.0
2008-08-26 11:15:00,44.21,44.36,44.2,44.32,49400.0,30.9727,31.0778,30.9657,31.0497,49400.0
2008-08-26 11:20:00,44.32,44.34,44.23,44.34,53900.0,31.0497,31.0637,30.9867,31.0637,53900.0
2008-08-26 11:25:00,44.33,44.41,44.3,44.41,40800.0,31.0567,31.1128,31.0357,31.1128,40800.0
2008-08-26 11:30:00,44.41,44.46,44.4,44.4,41800.0,31.1128,31.1478,31.1058,31.1058,41800.0
2008-08-26 11:35:00,44.41,44.45,44.3,44.38,53600.0,31.1128,31.1408,31.0357,31.0918,53600.0
2008-08-26 11:40:00,44.37,44.38,44.28,44.34,39100.0,31.0848,31.0918,31.0217,31.0637,39100.0
2008-08-26 11:45:00,44.37,44.38,44.26,44.28,39100.0,31.0848,31.0918,31.0077,31.0217,39100.0
2008-08-26 11:50:00,44.27,44.28,44.09,44.09,26200.0,31.0147,31.0217,30.8886,30.8886,26200.0
2008-08-26 11:55:00,44.12,44.3,44.08,44.12,91000.0,30.9096,31.0357,30.8816,30.9096,91000.0
2008-08-26 12:00:00,44.12,44.17,44.07,44.14,35300.0,30.9096,30.9446,30.8746,30.9236,35300.0
2008-08-26 12:05:00,44.15,44.27,44.12,44.18,58000.0,30.9306,31.0147,30.9096,30.9517,58000.0
2008-08-26 12:10:00,44.19,44.25,44.1,44.2,34900.0,30.9587,31.0007,30.8956,30.9657,34900.0
2008-08-26 12:15:00,44.19,44.25,44.1,44.11,36800.0,30.9587,31.0007,30.8956,30.9026,36800.0
2008-08-26 12:20:00,44.11,44.18,44.07,44.16,27600.0,30.9026,30.9517,30.8746,30.9376,27600.0
2008-08-26 12:25:00,44.16,44.21,44.15,44.19,30300.0,30.9376,30.9727,30.9306,30.9587,30300.0
2008-08-26 12:30:00,44.19,44.21,44.14,44.17,18400.0,30.9587,30.9727,30.9236,30.9446,18400.0
2008-08-26 12:35:00,44.19,44.19,44.11,44.16,23600.0,30.9587,30.9587,30.9026,30.9376,23600.0
2008-08-26 12:40:00,44.15,44.15,44.01,44.02,38300.0,30.9306,30.9306,30.8326,30.8396,38300.0
2008-08-26 12:45:00,44.01,44.1,44.01,44.09,32300.0,30.8326,30.8956,30.8326,30.8886,32300.0
2008-08-26 12:50:00,44.1,44.12,44.06,44.08,29200.0,30.8956,30.9096,30.8676,30.8816,29200.0
2008-08-26 12:55:00,44.07,44.12,44.06,44.09,18300.0,30.8746,30.9096,30.8676,30.8886,18300.0
2008-08-26 13:00:00,44.08,44.13,44.07,44.12,38000.0,30.8816,30.9166,30.8746,30.9096,38000.0
2008-08-26 13:05:00,44.1,44.12,44.07,44.1,18400.0,30.8956,30.9096,30.8746,30.8956,18400.0
2008-08-26 13:10:00,44.1,44.15,44.05,44.06,23600.0,30.8956,30.9306,30.8606,30.8676,23600.0
2008-08-26 13:15:00,44.06,44.11,44.05,44.07,19000.0,30.8676,30.9026,30.8606,30.8746,19000.0
2008-08-26 13:20:00,44.07,44.09,44.04,44.06,15900.0,30.8746,30.8886,30.8536,30.8676,15900.0
2008-08-26 13:25:00,44.06,44.11,44.06,44.09,29000.0,30.8676,30.9026,30.8676,30.8886,29000.0
2008-08-26 13:30:00,44.11,44.12,43.96,44.04,25700.0,30.9026,30.9096,30.7975,30.8536,25700.0
2008-08-26 13:35:00,44.04,44.07,44.03,44.03,12500.0,30.8536,30.8746,30.8466,30.8466,12500.0
2008-08-26 13:40:00,44.04,44.18,44.03,44.16,19400.0,30.8536,30.9517,30.8466,30.9376,19400.0
2008-08-26 13:45:00,44.16,44.18,44.13,44.18,40500.0,30.9376,30.9517,30.9166,30.9517,40500.0
2008-08-26 13:50:00,44.19,44.26,44.15,44.22,27500.0,30.9587,31.0077,30.9306,30.9797,27500.0
2008-08-26 13:55:00,44.22,44.25,44.19,44.23,18400.0,30.9797,31.0007,30.9587,30.9867,18400.0
2008-08-26 14:00:00,44.22,44.29,44.12,44.28,47300.0,30.9797,31.0287,30.9096,31.0217,47300.0
2008-08-26 14:05:00,44.28,44.29,44.17,44.24,50500.0,31.0217,31.0287,30.9446,30.9937,50500.0
2008-08-26 14:10:00,44.24,44.28,44.2,44.24,30800.0,30.9937,31.0217,30.9657,30.9937,30800.0
2008-08-26 14:15:00,44.23,44.24,44.19,44.23,26700.0,30.9867,30.9937,30.9587,30.9867,26700.0
2008-08-26 14:20:00,44.23,44.29,44.22,44.23,31300.0,30.9867,31.0287,30.9797,30.9867,31300.0
2008-08-26 14:25:00,44.23,44.27,44.13,44.15,50000.0,30.9867,31.0147,30.9166,30.9306,50000.0
2008-08-26 14:30:00,44.16,44.16,44.09,44.14,33400.0,30.9376,30.9376,30.8886,30.9236,33400.0
2008-08-26 14:35:00,44.16,44.18,44.13,44.16,13500.0,30.9376,30.9517,30.9166,30.9376,13500.0
2008-08-26 14:40:00,44.17,44.23,44.17,44.19,23200.0,30.9446,30.9867,30.9446,30.9587,23200.0
2008-08-26 14:45:00,44.2,44.22,44.17,44.22,40800.0,30.9657,30.9797,30.9446,30.9797,40800.0
2008-08-26 14:50:00,44.21,44.22,44.18,44.19,21900.0,30.9727,30.9797,30.9517,30.9587,21900.0
2008-08-26 14:55:00,44.19,44.2,44.16,44.17,14400.0,30.9587,30.9657,30.9376,30.9446,14400.0
2008-08-26 15:00:00,44.16,44.17,44.11,44.11,34900.0,30.9376,30.9446,30.9026,30.9026,34900.0
2008-08-26 15:05:00,44.11,44.14,44.02,44.02,47700.0,30.9026,30.9236,30.8396,30.8396,47700.0
2008-08-26 15:10:00,44.02,44.08,44.02,44.03,58200.0,30.8396,30.8816,30.8396,30.8466,58200.0
2008-08-26 15:15:00,44.04,44.05,44.03,44.04,33000.0,30.8536,30.8606,30.8466,30.8536,33000.0
2008-08-26 15:20:00,44.04,44.07,44.04,44.07,27100.0,30.8536,30.8746,30.8536,30.8746,27100.0
2008-08-26 15:25:00,44.06,44.1,44.01,44.01,70200.0,30.8676,30.8956,30.8326,30.8326,70200.0
2008-08-26 15:30:00,44.01,44.04,44.01,44.03,73700.0,30.8326,30.8536,30.8326,30.8466,73700.0
2008-08-26 15:35:00,44.02,44.11,44.01,44.09,44200.0,30.8396,30.9026,30.8326,30.8886,44200.0
2008-08-26 15:40:00,44.1,44.18,44.1,44.15,74300.0,30.8956,30.9517,30.8956,30.9306,74300.0
2008-08-26 15:45:00,44.15,44.25,44.15,44.2,84400.0,30.9306,31.0007,30.9306,30.9657,84400.0
2008-08-26 15:50:00,44.2,44.26,44.16,44.17,231400.0,30.9657,31.0077,30.9376,30.9446,231400.0
2008-08-26 15:55:00,44.17,44.25,44.16,44.21,169800.0,30.9446,31.0007,30.9376,30.9727,169800.0
2008-08-27 09:30:00,44.74,45.28,44.72,44.92,79100.0,31.344,31.7223,31.33,31.4701,79100.0
2008-08-27 09:35:00,44.95,45.22,44.78,45.17,105300.0,31.4911,31.6803,31.372,31.6452,105300.0
2008-08-27 09:40:00,45.17,45.28,45.13,45.23,125400.0,31.6452,31.7223,31.6172,31.6873,125400.0
2008-08-27 09:45:00,45.25,45.31,45.1,45.16,84000.0,31.7013,31.7433,31.5962,31.6382,84000.0
2008-08-27 09:50:00,45.16,45.22,45.03,45.13,68900.0,31.6382,31.6803,31.5471,31.6172,68900.0
2008-08-27 09:55:00,45.12,45.19,45.06,45.07,52500.0,31.6102,31.6592,31.5682,31.5752,52500.0
2008-08-27 10:00:00,45.09,45.14,45.06,45.1,51900.0,31.5892,31.6242,31.5682,31.5962,51900.0
2008-08-27 10:05:00,45.1,45.14,45.04,45.08,54600.0,31.5962,31.6242,31.5542,31.5822,54600.0
2008-08-27 10:10:00,45.07,45.16,45.04,45.15,38600.0,31.5752,31.6382,31.5542,31.6312,38600.0
2008-08-27 10:15:00,45.15,45.17,45.09,45.1,45000.0,31.6312,31.6452,31.5892,31.5962,45000.0
2008-08-27 10:20:00,45.11,45.13,44.97,44.98,68600.0,31.6032,31.6172,31.5051,31.5121,68600.0
2008-08-27 10:25:00,44.97,45.05,44.95,45.02,65000.0,31.5051,31.5612,31.4911,31.5401,65000.0
2008-08-27 10:30:00,45.04,45.13,45.0,45.01,88000.0,31.5542,31.6172,31.5261,31.5331,88000.0
2008-08-27 10:35:00,45.02,45.18,45.01,45.16,133900.0,31.5401,31.6522,31.5331,31.6382,133900.0
2008-08-27 10:40:00,45.16,45.19,45.05,45.13,68500.0,31.6382,31.6592,31.5612,31.6172,68500.0
2008-08-27 10:45:00,45.12,45.19,45.01,45.01,52800.0,31.6102,31.6592,31.5331,31.5331,52800.0
2008-08-27 10:50:00,45.02,45.09,45.02,45.04,44500.0,31.5401,31.5892,31.5401,31.5542,44500.0
2008-08-27 10:55:00,45.05,45.1,45.02,45.03,52800.0,31.5612,31.5962,31.5401,31.5471,52800.0
2008-08-27 11:00:00,45.04,45.07,44.96,45.0,72400.0,31.5542,31.5752,31.4981,31.5261,72400.0
2008-08-27 11:05:00,44.99,45.01,44.91,44.99,57200.0,31.5191,31.5331,31.4631,31.5191,57200.0
2008-08-27 11:10:00,44.98,45.05,44.96,45.03,51700.0,31.5121,31.5612,31.4981,31.5471,51700.0
2008-08-27 11:15:00,45.03,45.05,44.97,44.99,35800.0,31.5471,31.5612,31.5051,31.5191,35800.0
2008-08-27 11:20:00,45.0,45.01,44.84,44.85,75200.0,31.5261,31.5331,31.414,31.421,75200.0
2008-08-27 11:25:00,44.85,44.94,44.84,44.87,61900.0,31.421,31.4841,31.414,31.4351,61900.0
2008-08-27 11:30:00,44.86,44.87,44.77,44.81,81500.0,31.428,31.4351,31.365,31.393,81500.0
2008-08-27 11:35:00,44.81,44.87,44.71,44.8,82200.0,31.393,31.4351,31.323,31.386,82200.0
2008-08-27 11:40:00,44.82,44.9,44.78,44.88,43700.0,31.4,31.4561,31.372,31.4421,43700.0
2008-08-27 11:45:00,44.88,44.95,44.82,44.85,53800.0,31.4421,31.4911,31.4,31.421,53800.0
2008-08-27 11:50:00,44.84,44.85,44.69,44.8,43400.0,31.414,31.421,31.3089,31.386,43400.0
2008-08-27 11:55:00,44.8,44.87,44.8,44.83,44500.0,31.386,31.4351,31.386,31.407,44500.0
2008-08-27 12:00:00,44.83,44.95,44.82,44.94,37300.0,31.407,31.4911,31.4,31.4841,37300.0
2008-08-27 12:05:00,44.94,45.11,44.94,45.04,54400.0,31.4841,31.6032,31.4841,31.5542,54400.0
2008-08-27 12:10:00,45.05,45.08,45.0,45.03,30300.0,31.5612,31.5822,31.5261,31.5471,30300.0
2008-08-27 12:15:00,45.04,45.06,44.9,44.9,61700.0,31.5542,31.5682,31.4561,31.4561,61700.0
2008-08-27 12:20:00,44.9,44.93,44.86,44.89,42100.0,31.4561,31.4771,31.428,31.4491,42100.0
2008-08-27 12:25:00,44.89,44.91,44.86,44.89,17500.0,31.4491,31.4631,31.428,31.4491,17500.0
2008-08-27 12:30:00,44.9,45.0,44.89,44.98,28800.0,31.4561,31.5261,31.4491,31.5121,28800.0
2008-08-27 12:35:00,44.99,45.0,44.92,44.94,37000.0,31.5191,31.5261,31.4701,31.4841,37000.0
2008-08-27 12:40:00,44.94,44.96,44.89,44.96,43800.0,31.4841,31.4981,31.4491,31.4981,43800.0
2008-08-27 12:45:00,44.97,45.02,44.93,45.02,34200.0,31.5051,31.5401,31.4771,31.5401,34200.0
2008-08-27 12:50:00,45.01,45.02,44.85,44.89,49300.0,31.5331,31.5401,31.421,31.4491,49300.0
2008-08-27 12:55:00,44.89,44.99,44.88,44.96,34500.0,31.4491,31.5191,31.4421,31.4981,34500.0
2008-08-27 13:00:00,44.95,44.97,44.93,44.96,24900.0,31.4911,31.5051,31.4771,31.4981,24900.0
2008-08-27 13:05:00,44.96,45.0,44.85,44.99,64200.0,31.4981,31.5261,31.421,31.5191,64200.0
2008-08-27 13:10:00,44.98,45.03,44.98,45.03,33300.0,31.5121,31.5471,31.5121,31.5471,33300.0
2008-08-27 13:15:00,45.03,45.1,45.02,45.08,34100.0,31.5471,31.5962,31.5401,31.5822,34100.0
2008-08-27 13:20:00,45.07,45.11,45.03,45.03,49600.0,31.5752,31.6032,31.5471,31.5471,49600.0
2008-08-27 13:25:00,45.02,45.16,45.0,45.16,66200.0,31.5401,31.6382,31.5261,31.6382,66200.0
2008-08-27 13:30:00,45.17,45.19,45.13,45.13,19700.0,31.6452,31.6592,31.6172,31.6172,19700.0
2008-08-27 13:35:00,45.13,45.14,45.09,45.13,30100.0,31.6172,31.6242,31.5892,31.6172,30100.0
2008-08-27 13:40:00,45.13,45.13,45.06,45.06,25400.0,31.6172,31.6172,31.5682,31.5682,25400.0
2008-08-27 13:45:00,45.07,45.07,45.03,45.03,21800.0,31.5752,31.5752,31.5471,31.5471,21800.0
2008-08-27 13:50:00,45.02,45.05,44.99,45.05,111800.0,31.5401,31.5612,31.5191,31.5612,111800.0
2008-08-27 13:55:00,45.05,45.07,45.01,45.04,40600.0,31.5612,31.5752,31.5331,31.5542,40600.0
2008-08-27 14:00:00,45.05,45.06,45.02,45.03,78700.0,31.5612,31.5682,31.5401,31.5471,78700.0
2008-08-27 14:05:00,45.03,45.13,45.02,45.05,72500.0,31.5471,31.6172,31.5401,31.5612,72500.0
2008-08-27 14:10:00,45.05,45.09,45.03,45.04,49000.0,31.5612,31.5892,31.5471,31.5542,49000.0
2008-08-27 14:15:00,45.05,45.15,45.05,45.14,74300.0,31.5612,31.6312,31.5612,31.6242,74300.0
2008-08-27 14:20:00,45.14,45.26,45.11,45.26,74200.0,31.6242,31.7083,31.6032,31.7083,74200.0
2008-08-27 14:25:00,45.27,45.29,45.22,45.24,52900.0,31.7153,31.7293,31.6803,31.6943,52900.0
2008-08-27 14:30:00,45.25,45.34,45.24,45.33,42600.0,31.7013,31.7643,31.6943,31.7573,42600.0
2008-08-27 14:35:00,45.32,45.37,45.31,45.33,29700.0,31.7503,31.7853,31.7433,31.7573,29700.0
2008-08-27 14:40:00,45.32,45.34,45.22,45.24,46900.0,31.7503,31.7643,31.6803,31.6943,46900.0
2008-08-27 14:45:00,45.24,45.31,45.23,45.25,108500.0,31.6943,31.7433,31.6873,31.7013,108500.0
2008-08-27 14:50:00,45.26,45.27,45.18,45.18,29100.0,31.7083,31.7153,31.6522,31.6522,29100.0
2008-08-27 14:55:00,45.19,45.2,45.16,45.17,25600.0,31.6592,31.6662,31.6382,31.6452,25600.0
2008-08-27 15:00:00,45.2,45.21,45.17,45.18,21700.0,31.6662,31.6733,31.6452,31.6522,21700.0
2008-08-27 15:05:00,45.18,45.2,45.18,45.2,33900.0,31.6522,31.6662,31.6522,31.6662,33900.0
2008-08-27 15:10:00,45.2,45.25,45.15,45.17,44600.0,31.6662,31.7013,31.6312,31.6452,44600.0
2008-08-27 15:15:00,45.17,45.17,45.07,45.1,49400.0,31.6452,31.6452,31.5752,31.5962,49400.0
2008-08-27 15:20:00,45.1,45.21,45.09,45.18,49400.0,31.5962,31.6733,31.5892,31.6522,49400.0
2008-08-27 15:25:00,45.19,45.25,45.16,45.24,48200.0,31.6592,31.7013,31.6382,31.6943,48200.0
2008-08-27 15:30:00,45.25,45.3,45.23,45.26,71100.0,31.7013,31.7363,31.6873,31.7083,71100.0
2008-08-27 15:35:00,45.26,45.27,45.21,45.22,76800.0,31.7083,31.7153,31.6733,31.6803,76800.0
2008-08-27 15:40:00,45.23,45.3,45.23,45.24,236900.0,31.6873,31.7363,31.6873,31.6943,236900.0
2008-08-27 15:45:00,45.24,45.25,45.12,45.13,155200.0,31.6943,31.7013,31.6102,31.6172,155200.0
2008-08-27 15:50:00,45.13,45.14,45.06,45.13,179500.0,31.6172,31.6242,31.5682,31.6172,179500.0
2008-08-27 15:55:00,45.14,45.22,45.13,45.22,181900.0,31.6242,31.6803,31.6172,31.6803,181900.0
2008-08-28 09:30:00,45.99,46.08,45.82,45.98,143200.0,32.2197,32.2828,32.1006,32.2127,143200.0
2008-08-28 09:35:00,45.97,46.03,45.59,45.86,99100.0,32.2057,32.2477,31.9395,32.1286,99100.0
2008-08-28 09:40:00,45.86,45.99,45.75,45.9,86500.0,32.1286,32.2197,32.0516,32.1567,86500.0
2008-08-28 09:45:00,45.89,45.9,45.68,45.79,49700.0,32.1496,32.1567,32.0025,32.0796,49700.0
2008-08-28 09:50:00,45.78,45.87,45.5,45.55,91500.0,32.0726,32.1356,31.8764,31.9114,91500.0
2008-08-28 09:55:00,45.54,45.56,45.21,45.3,123400.0,31.9044,31.9185,31.6733,31.7363,123400.0
2008-08-28 10:00:00,45.3,45.54,45.29,45.52,56900.0,31.7363,31.9044,31.7293,31.8904,56900.0
2008-08-28 10:05:00,45.54,45.6,45.36,45.55,51400.0,31.9044,31.9465,31.7783,31.9114,51400.0
2008-08-28 10:10:00,45.54,45.68,45.44,45.63,71900.0,31.9044,32.0025,31.8344,31.9675,71900.0
2008-08-28 10:15:00,45.63,45.67,45.47,45.47,66700.0,31.9675,31.9955,31.8554,31.8554,66700.0
2008-08-28 10:20:00,45.48,45.54,45.38,45.43,75400.0,31.8624,31.9044,31.7923,31.8274,75400.0
2008-08-28 10:25:00,45.43,45.52,45.38,45.39,95300.0,31.8274,31.8904,31.7923,31.7994,95300.0
2008-08-28 10:30:00,45.4,45.48,45.36,45.46,39100.0,31.8064,31.8624,31.7783,31.8484,39100.0
2008-08-28 10:35:00,45.44,45.46,45.07,45.13,82400.0,31.8344,31.8484,31.5752,31.6172,82400.0
2008-08-28 10:40:00,45.12,45.28,45.1,45.28,56200.0,31.6102,31.7223,31.5962,31.7223,56200.0
2008-08-28 10:45:00,45.28,45.33,45.11,45.13,63000.0,31.7223,31.7573,31.6032,31.6172,63000.0
2008-08-28 10:50:00,45.15,45.18,44.92,44.97,57700.0,31.6312,31.6522,31.4701,31.5051,57700.0
2008-08-28 10:55:00,44.94,45.0,44.89,44.99,96100.0,31.4841,31.5261,31.4491,31.5191,96100.0
2008-08-28 11:00:00,45.0,45.1,44.95,45.03,38900.0,31.5261,31.5962,31.4911,31.5471,38900.0
2008-08-28 11:05:00,45.03,45.05,44.96,45.05,34500.0,31.5471,31.5612,31.4981,31.5612,34500.0
2008-08-28 11:10:00,45.03,45.1,44.96,44.96,24400.0,31.5471,31.5962,31.4981,31.4981,24400.0
2008-08-28 11:15:00,44.96,45.0,44.85,44.87,29500.0,31.4981,31.5261,31.421,31.4351,29500.0
2008-08-28 11:20:00,44.87,44.89,44.78,44.83,46000.0,31.4351,31.4491,31.372,31.407,46000.0
2008-08-28 11:25:00,44.83,44.88,44.73,44.83,44500.0,31.407,31.4421,31.337,31.407,44500.0
2008-08-28 11:30:00,44.82,44.9,44.8,44.88,29800.0,31.4,31.4561,31.386,31.4421,29800.0
2008-08-28 11:35:00,44.88,44.89,44.73,44.73,44800.0,31.4421,31.4491,31.337,31.337,44800.0
2008-08-28 11:40:00,44.73,44.79,44.68,44.68,54100.0,31.337,31.379,31.3019,31.3019,54100.0
2008-08-28 11:45:00,44.68,44.72,44.55,44.71,91800.0,31.3019,31.33,31.2109,31.323,91800.0
2008-08-28 11:50:00,44.71,44.76,44.56,44.7,57600.0,31.323,31.358,31.2179,31.316,57600.0
2008-08-28 11:55:00,44.71,44.76,44.62,44.62,45300.0,31.323,31.358,31.2599,31.2599,45300.0
2008-08-28 12:00:00,44.62,44.72,44.62,44.72,51400.0,31.2599,31.33,31.2599,31.33,51400.0
2008-08-28 12:05:00,44.72,44.97,44.72,44.87,85000.0,31.33,31.5051,31.33,31.4351,85000.0
2008-08-28 12:10:00,44.88,44.99,44.85,44.99,35400.0,31.4421,31.5191,31.421,31.5191,35400.0
2008-08-28 12:15:00,44.99,44.99,44.77,44.8,32900.0,31.5191,31.5191,31.365,31.386,32900.0
2008-08-28 12:20:00,44.79,44.88,44.79,44.84,17400.0,31.379,31.4421,31.379,31.414,17400.0
2008-08-28 12:25:00,44.84,44.93,44.8,44.88,28200.0,31.414,31.4771,31.386,31.4421,28200.0
2008-08-28 12:30:00,44.86,44.87,44.78,44.8,11900.0,31.428,31.4351,31.372,31.386,11900.0
2008-08-28 12:35:00,44.8,44.8,44.72,44.74,9600.0,31.386,31.386,31.33,31.344,9600.0
2008-08-28 12:40:00,44.74,44.8,44.73,44.74,17900.0,31.344,31.386,31.337,31.344,17900.0
2008-08-28 12:45:00,44.75,44.94,44.75,44.89,23500.0,31.351,31.4841,31.351,31.4491,23500.0
2008-08-28 12:50:00,44.89,44.93,44.82,44.93,9300.0,31.4491,31.4771,31.4,31.4771,9300.0
2008-08-28 12:55:00,44.9,45.01,44.88,45.01,15000.0,31.4561,31.5331,31.4421,31.5331,15000.0
2008-08-28 13:00:00,44.99,45.0,44.88,44.94,46400.0,31.5191,31.5261,31.4421,31.4841,46400.0
2008-08-28 13:05:00,44.93,45.0,44.91,44.99,17300.0,31.4771,31.5261,31.4631,31.5191,17300.0
2008-08-28 13:10:00,44.99,45.05,44.97,44.97,30500.0,31.5191,31.5612,31.5051,31.5051,30500.0
2008-08-28 13:15:00,44.97,45.02,44.93,45.01,16700.0,31.5051,31.5401,31.4771,31.5331,16700.0
2008-08-28 13:20:00,45.01,45.06,44.99,45.03,22700.0,31.5331,31.5682,31.5191,31.5471,22700.0
2008-08-28 13:25:00,45.03,45.13,45.0,45.11,43600.0,31.5471,31.6172,31.5261,31.6032,43600.0
2008-08-28 13:30:00,45.1,45.14,45.07,45.12,23200.0,31.5962,31.6242,31.5752,31.6102,23200.0
2008-08-28 13:35:00,45.12,45.19,45.09,45.16,33600.0,31.6102,31.6592,31.5892,31.6382,33600.0
2008-08-28 13:40:00,45.17,45.17,45.06,45.11,22900.0,31.6452,31.6452,31.5682,31.6032,22900.0
2008-08-28 13:45:00,45.11,45.2,45.1,45.13,17500.0,31.6032,31.6662,31.5962,31.6172,17500.0
2008-08-28 13:50:00,45.13,45.18,45.09,45.13,23800.0,31.6172,31.6522,31.5892,31.6172,23800.0
2008-08-28 13:55:00,45.14,45.14,45.01,45.02,20100.0,31.6242,31.6242,31.5331,31.5401,20100.0
2008-08-28 14:00:00,45.01,45.09,44.96,45.08,35800.0,31.5331,31.5892,31.4981,31.5822,35800.0
2008-08-28 14:05:00,45.08,45.2,45.08,45.19,39200.0,31.5822,31.6662,31.5822,31.6592,39200.0
2008-08-28 14:10:00,45.19,45.25,45.15,45.2,38200.0,31.6592,31.7013,31.6312,31.6662,38200.0
2008-08-28 14:15:00,45.2,45.26,45.15,45.2,40600.0,31.6662,31.7083,31.6312,31.6662,40600.0
2008-08-28 14:20:00,45.2,45.22,45.12,45.15,35700.0,31.6662,31.6803,31.6102,31.6312,35700.0
2008-08-28 14:25:00,45.12,45.21,45.04,45.04,34400.0,31.6102,31.6733,31.5542,31.5542,34400.0
2008-08-28 14:30:00,45.04,45.17,45.04,45.14,19300.0,31.5542,31.6452,31.5542,31.6242,19300.0
2008-08-28 14:35:00,45.15,45.19,45.15,45.16,17500.0,31.6312,31.6592,31.6312,31.6382,17500.0
2008-08-28 14:40:00,45.16,45.19,45.1,45.15,21800.0,31.6382,31.6592,31.5962,31.6312,21800.0
2008-08-28 14:45:00,45.14,45.14,45.02,45.03,23200.0,31.6242,31.6242,31.5401,31.5471,23200.0
2008-08-28 14:50:00,45.04,45.08,45.03,45.07,23800.0,31.5542,31.5822,31.5471,31.5752,23800.0
2008-08-28 14:55:00,45.07,45.11,45.07,45.11,18100.0,31.5752,31.6032,31.5752,31.6032,18100.0
2008-08-28 15:00:00,45.1,45.16,45.09,45.14,28000.0,31.5962,31.6382,31.5892,31.6242,28000.0
2008-08-28 15:05:00,45.14,45.16,45.1,45.13,38200.0,31.6242,31.6382,31.5962,31.6172,38200.0
2008-08-28 15:10:00,45.12,45.15,45.11,45.14,38800.0,31.6102,31.6312,31.6032,31.6242,38800.0
2008-08-28 15:15:00,45.14,45.15,45.11,45.11,25700.0,31.6242,31.6312,31.6032,31.6032,25700.0
2008-08-28 15:20:00,45.12,45.15,45.11,45.15,33100.0,31.6102,31.6312,31.6032,31.6312,33100.0
2008-08-28 15:25:00,45.15,45.17,45.12,45.15,49700.0,31.6312,31.6452,31.6102,31.6312,49700.0
2008-08-28 15:30:00,45.15,45.16,45.11,45.11,44200.0,31.6312,31.6382,31.6032,31.6032,44200.0
2008-08-28 15:35:00,45.12,45.16,45.11,45.13,49300.0,31.6102,31.6382,31.6032,31.6172,49300.0
2008-08-28 15:40:00,45.13,45.17,45.13,45.15,69700.0,31.6172,31.6452,31.6172,31.6312,69700.0
2008-08-28 15:45:00,45.15,45.22,45.14,45.2,63700.0,31.6312,31.6803,31.6242,31.6662,63700.0
2008-08-28 15:50:00,45.2,45.21,45.16,45.18,120400.0,31.6662,31.6733,31.6382,31.6522,120400.0
2008-08-28 15:55:00,45.18,45.25,45.17,45.22,132000.0,31.6522,31.7013,31.6452,31.6803,132000.0
2008-08-29 09:30:00,45.2,45.5,45.15,45.25,56500.0,31.6662,31.8764,31.6312,31.7013,56500.0
2008-08-29 09:35:00,45.26,45.4,45.13,45.23,56400.0,31.7083,31.8064,31.6172,31.6873,56400.0
2008-08-29 09:40:00,45.25,45.26,45.1,45.21,51300.0,31.7013,31.7083,31.5962,31.6733,51300.0
2008-08-29 09:45:00,45.2,45.22,45.01,45.03,77900.0,31.6662,31.6803,31.5331,31.5471,77900.0
2008-08-29 09:50:00,45.06,45.09,44.9,44.99,52000.0,31.5682,31.5892,31.4561,31.5191,52000.0
2008-08-29 09:55:00,44.98,45.09,44.88,44.9,48200.0,31.5121,31.5892,31.4421,31.4561,48200.0
2008-08-29 10:00:00,44.89,45.04,44.84,44.84,41600.0,31.4491,31.5542,31.414,31.414,41600.0
2008-08-29 10:05:00,44.85,44.95,44.83,44.88,27000.0,31.421,31.4911,31.407,31.4421,27000.0
2008-08-29 10:10:00,44.86,44.94,44.86,44.93,11600.0,31.428,31.4841,31.428,31.4771,11600.0
2008-08-29 10:15:00,44.95,45.05,44.94,45.0,33200.0,31.4911,31.5612,31.4841,31.5261,33200.0
2008-08-29 10:20:00,44.98,45.04,44.95,45.02,17800.0,31.5121,31.5542,31.4911,31.5401,17800.0
2008-08-29 10:25:00,45.02,45.1,45.0,45.04,22500.0,31.5401,31.5962,31.5261,31.5542,22500.0
2008-08-29 10:30:00,45.02,45.05,44.97,45.02,24000.0,31.5401,31.5612,31.5051,31.5401,24000.0
2008-08-29 10:35:00,45.02,45.05,44.92,44.96,21900.0,31.5401,31.5612,31.4701,31.4981,21900.0
2008-08-29 10:40:00,44.96,45.09,44.95,45.06,35800.0,31.4981,31.5892,31.4911,31.5682,35800.0
2008-08-29 10:45:00,45.07,45.16,45.06,45.14,49500.0,31.5752,31.6382,31.5682,31.6242,49500.0
2008-08-29 10:50:00,45.14,45.19,45.08,45.15,25300.0,31.6242,31.6592,31.5822,31.6312,25300.0
2008-08-29 10:55:00,45.15,45.16,45.02,45.1,48800.0,31.6312,31.6382,31.5401,31.5962,48800.0
2008-08-29 11:00:00,45.1,45.16,45.03,45.13,46800.0,31.5962,31.6382,31.5471,31.6172,46800.0
2008-08-29 11:05:00,45.12,45.15,45.06,45.08,32000.0,31.6102,31.6312,31.5682,31.5822,32000.0
2008-08-29 11:10:00,45.08,45.08,44.99,45.0,22800.0,31.5822,31.5822,31.5191,31.5261,22800.0
2008-08-29 11:15:00,45.01,45.08,44.97,44.99,42100.0,31.5331,31.5822,31.5051,31.5191,42100.0
2008-08-29 11:20:00,44.99,45.04,44.89,44.89,39100.0,31.5191,31.5542,31.4491,31.4491,39100.0
2008-08-29 11:25:00,44.89,44.95,44.88,44.95,27800.0,31.4491,31.4911,31.4421,31.4911,27800.0
2008-08-29 11:30:00,44.95,45.01,44.92,45.0,24200.0,31.4911,31.5331,31.4701,31.5261,24200.0
2008-08-29 11:35:00,44.97,45.14,44.97,45.1,44500.0,31.5051,31.6242,31.5051,31.5962,44500.0
2008-08-29 11:40:00,45.1,45.17,45.07,45.16,31100.0,31.5962,31.6452,31.5752,31.6382,31100.0
2008-08-29 11:45:00,45.14,45.18,45.06,45.16,33200.0,31.6242,31.6522,31.5682,31.6382,33200.0
2008-08-29 11:50:00,45.16,45.24,45.14,45.17,32700.0,31.6382,31.6943,31.6242,31.6452,32700.0
2008-08-29 11:55:00,45.17,45.21,45.16,45.17,19300.0,31.6452,31.6733,31.6382,31.6452,19300.0
2008-08-29 12:00:00,45.17,45.25,45.17,45.24,22100.0,31.6452,31.7013,31.6452,31.6943,22100.0
2008-08-29 12:05:00,45.23,45.26,45.22,45.24,27500.0,31.6873,31.7083,31.6803,31.6943,27500.0
2008-08-29 12:10:00,45.24,45.28,45.23,45.26,10500.0,31.6943,31.7223,31.6873,31.7083,10500.0
2008-08-29 12:15:00,45.26,45.28,45.23,45.27,23100.0,31.7083,31.7223,31.6873,31.7153,23100.0
2008-08-29 12:20:00,45.27,45.28,45.24,45.28,40900.0,31.7153,31.7223,31.6943,31.7223,40900.0
2008-08-29 12:25:00,45.27,45.37,45.27,45.34,71800.0,31.7153,31.7853,31.7153,31.7643,71800.0
2008-08-29 12:30:00,45.33,45.4,45.33,45.38,25700.0,31.7573,31.8064,31.7573,31.7923,25700.0
2008-08-29 12:35:00,45.37,45.44,45.37,45.41,36800.0,31.7853,31.8344,31.7853,31.8134,36800.0
2008-08-29 12:40:00,45.4,45.44,45.33,45.35,43400.0,31.8064,31.8344,31.7573,31.7713,43400.0
2008-08-29 12:45:00,45.36,45.42,45.33,45.33,29600.0,31.7783,31.8204,31.7573,31.7573,29600.0
2008-08-29 12:50:00,45.34,45.34,45.24,45.31,29800.0,31.7643,31.7643,31.6943,31.7433,29800.0
2008-08-29 12:55:00,45.32,45.32,45.23,45.28,34300.0,31.7503,31.7503,31.6873,31.7223,34300.0
2008-08-29 13:00:00,45.28,45.3,45.17,45.18,32600.0,31.7223,31.7363,31.6452,31.6522,32600.0
2008-08-29 13:05:00,45.2,45.22,45.15,45.17,58500.0,31.6662,31.6803,31.6312,31.6452,58500.0
2008-08-29 13:10:00,45.17,45.2,45.14,45.17,23400.0,31.6452,31.6662,31.6242,31.6452,23400.0
2008-08-29 13:15:00,45.17,45.2,45.15,45.18,21400.0,31.6452,31.6662,31.6312,31.6522,21400.0
2008-08-29 13:20:00,45.18,45.22,45.13,45.17,36800.0,31.6522,31.6803,31.6172,31.6452,36800.0
2008-08-29 13:25:00,45.17,45.23,45.17,45.19,14500.0,31.6452,31.6873,31.6452,31.6592,14500.0
2008-08-29 13:30:00,45.19,45.23,45.15,45.2,17000.0,31.6592,31.6873,31.6312,31.6662,17000.0
2008-08-29 13:35:00,45.21,45.24,45.17,45.21,18500.0,31.6733,31.6943,31.6452,31.6733,18500.0
2008-08-29 13:40:00,45.22,45.24,45.18,45.18,17500.0,31.6803,31.6943,31.6522,31.6522,17500.0
2008-08-29 13:45:00,45.19,45.23,45.18,45.2,12400.0,31.6592,31.6873,31.6522,31.6662,12400.0
2008-08-29 13:50:00,45.21,45.24,45.19,45.24,15800.0,31.6733,31.6943,31.6592,31.6943,15800.0
2008-08-29 13:55:00,45.24,45.25,45.19,45.2,15400.0,31.6943,31.7013,31.6592,31.6662,15400.0
2008-08-29 14:00:00,45.2,45.27,45.17,45.26,16600.0,31.6662,31.7153,31.6452,31.7083,16600.0
2008-08-29 14:05:00,45.25,45.26,45.16,45.18,13000.0,31.7013,31.7083,31.6382,31.6522,13000.0
2008-08-29 14:10:00,45.18,45.24,45.18,45.23,16100.0,31.6522,31.6943,31.6522,31.6873,16100.0
2008-08-29 14:15:00,45.24,45.24,45.2,45.21,20900.0,31.6943,31.6943,31.6662,31.6733,20900.0
2008-08-29 14:20:00,45.22,45.22,45.19,45.21,13700.0,31.6803,31.6803,31.6592,31.6733,13700.0
2008-08-29 14:25:00,45.22,45.28,45.17,45.17,20200.0,31.6803,31.7223,31.6452,31.6452,20200.0
2008-08-29 14:30:00,45.17,45.18,45.13,45.14,11600.0,31.6452,31.6522,31.6172,31.6242,11600.0
2008-08-29 14:35:00,45.13,45.16,45.13,45.14,12200.0,31.6172,31.6382,31.6172,31.6242,12200.0
2008-08-29 14:40:00,45.15,45.2,45.14,45.19,12000.0,31.6312,31.6662,31.6242,31.6592,12000.0
2008-08-29 14:45:00,45.19,45.21,45.18,45.2,24900.0,31.6592,31.6733,31.6522,31.6662,24900.0
2008-08-29 14:50:00,45.21,45.32,45.21,45.31,17300.0,31.6733,31.7503,31.6733,31.7433,17300.0
2008-08-29 14:55:00,45.32,45.36,45.32,45.35,23200.0,31.7503,31.7783,31.7503,31.7713,23200.0
2008-08-29 15:00:00,45.34,45.35,45.24,45.25,33700.0,31.7643,31.7713,31.6943,31.7013,33700.0
2008-08-29 15:05:00,45.24,45.26,45.21,45.25,17300.0,31.6943,31.7083,31.6733,31.7013,17300.0
2008-08-29 15:10:00,45.25,45.27,45.24,45.27,17900.0,31.7013,31.7153,31.6943,31.7153,17900.0
2008-08-29 15:15:00,45.26,45.28,45.26,45.27,24700.0,31.7083,31.7223,31.7083,31.7153,24700.0
2008-08-29 15:20:00,45.27,45.27,45.18,45.21,27200.0,31.7153,31.7153,31.6522,31.6733,27200.0
2008-08-29 15:25:00,45.21,45.26,45.21,45.23,24900.0,31.6733,31.7083,31.6733,31.6873,24900.0
2008-08-29 15:30:00,45.24,45.25,45.22,45.22,25900.0,31.6943,31.7013,31.6803,31.6803,25900.0
2008-08-29 15:35:00,45.22,45.23,45.18,45.21,42900.0,31.6803,31.6873,31.6522,31.6733,42900.0
2008-08-29 15:40:00,45.21,45.28,45.16,45.27,96900.0,31.6733,31.7223,31.6382,31.7153,96900.0
2008-08-29 15:45:00,45.27,45.31,45.2,45.22,58700.0,31.7153,31.7433,31.6662,31.6803,58700.0
2008-08-29 15:50:00,45.22,45.23,45.15,45.16,62200.0,31.6803,31.6873,31.6312,31.6382,62200.0
2008-08-29 15:55:00,45.16,45.17,45.05,45.15,153800.0,31.6382,31.6452,31.5612,31.6312,153800.0
2008-09-02 09:30:00,42.83,42.96,42.06,42.17,247900.0,30.0059,30.0969,29.4664,29.5435,247900.0
2008-09-02 09:35:00,42.16,42.51,42.14,42.51,247800.0,29.5365,29.7817,29.5225,29.7817,247800.0
2008-09-02 09:40:00,42.51,42.75,42.5,42.71,216700.0,29.7817,29.9498,29.7747,29.9218,216700.0
2008-09-02 09:45:00,42.7,43.05,42.68,42.97,215900.0,29.9148,30.16,29.9008,30.1039,215900.0
2008-09-02 09:50:00,42.96,43.04,42.88,42.89,121200.0,30.0969,30.153,30.0409,30.0479,121200.0
2008-09-02 09:55:00,42.89,42.89,42.57,42.6,191000.0,30.0479,30.0479,29.8237,29.8447,191000.0
2008-09-02 10:00:00,42.6,42.9,42.51,42.9,175600.0,29.8447,30.0549,29.7817,30.0549,175600.0
2008-09-02 10:05:00,42.87,43.09,42.78,43.09,126000.0,30.0339,30.188,29.9708,30.188,126000.0
2008-09-02 10:10:00,43.08,43.44,43.08,43.34,242900.0,30.181,30.4332,30.181,30.3632,242900.0
2008-09-02 10:15:00,43.34,43.37,43.07,43.11,138200.0,30.3632,30.3842,30.174,30.202,138200.0
2008-09-02 10:20:00,43.11,43.21,43.04,43.15,129900.0,30.202,30.2721,30.153,30.2301,129900.0
2008-09-02 10:25:00,43.15,43.2,42.94,42.97,117100.0,30.2301,30.2651,30.0829,30.1039,117100.0
2008-09-02 10:30:00,42.99,43.13,42.97,43.13,84300.0,30.118,30.216,30.1039,30.216,84300.0
2008-09-02 10:35:00,43.12,43.16,43.02,43.16,41300.0,30.209,30.2371,30.139,30.2371,41300.0
2008-09-02 10:40:00,43.16,43.25,43.16,43.22,49200.0,30.2371,30.3001,30.2371,30.2791,49200.0
2008-09-02 10:45:00,43.21,43.22,43.05,43.05,65900.0,30.2721,30.2791,30.16,30.16,65900.0
2008-09-02 10:50:00,43.04,43.15,42.96,43.13,83500.0,30.153,30.2301,30.0969,30.216,83500.0
2008-09-02 10:55:00,43.13,43.16,43.01,43.03,65100.0,30.216,30.2371,30.132,30.146,65100.0
2008-09-02 11:00:00,43.02,43.04,42.85,42.89,75000.0,30.139,30.153,30.0199,30.0479,75000.0
2008-09-02 11:05:00,42.89,42.9,42.76,42.76,69700.0,30.0479,30.0549,29.9568,29.9568,69700.0
2008-09-02 11:10:00,42.77,42.78,42.7,42.7,76600.0,29.9638,29.9708,29.9148,29.9148,76600.0
2008-09-02 11:15:00,42.69,42.76,42.69,42.71,48500.0,29.9078,29.9568,29.9078,29.9218,48500.0
2008-09-02 11:20:00,42.7,42.75,42.61,42.75,86600.0,29.9148,29.9498,29.8517,29.9498,86600.0
2008-09-02 11:25:00,42.75,43.01,42.71,42.89,134000.0,29.9498,30.132,29.9218,30.0479,134000.0
2008-09-02 11:30:00,42.89,42.9,42.72,42.74,66500.0,30.0479,30.0549,29.9288,29.9428,66500.0
2008-09-02 11:35:00,42.73,42.8,42.62,42.64,68800.0,29.9358,29.9849,29.8587,29.8728,68800.0
2008-09-02 11:40:00,42.61,42.65,42.5,42.5,48300.0,29.8517,29.8798,29.7747,29.7747,48300.0
2008-09-02 11:45:00,42.51,42.51,42.44,42.47,100500.0,29.7817,29.7817,29.7326,29.7537,100500.0
2008-09-02 11:50:00,42.47,42.57,42.44,42.56,60300.0,29.7537,29.8237,29.7326,29.8167,60300.0
2008-09-02 11:55:00,42.57,42.61,42.49,42.6,71500.0,29.8237,29.8517,29.7677,29.8447,71500.0
2008-09-02 12:00:00,42.61,42.61,42.55,42.58,39000.0,29.8517,29.8517,29.8097,29.8307,39000.0
2008-09-02 12:05:00,42.58,42.7,42.56,42.68,82800.0,29.8307,29.9148,29.8167,29.9008,82800.0
2008-09-02 12:10:00,42.67,42.68,42.63,42.63,35800.0,29.8938,29.9008,29.8658,29.8658,35800.0
2008-09-02 12:15:00,42.63,42.69,42.57,42.64,95400.0,29.8658,29.9078,29.8237,29.8728,95400.0
2008-09-02 12:20:00,42.64,42.68,42.62,42.68,35500.0,29.8728,29.9008,29.8587,29.9008,35500.0
2008-09-02 12:25:00,42.67,42.73,42.6,42.73,64200.0,29.8938,29.9358,29.8447,29.9358,64200.0
2008-09-02 12:30:00,42.71,42.78,42.66,42.76,74700.0,29.9218,29.9708,29.8868,29.9568,74700.0
2008-09-02 12:35:00,42.76,42.83,42.67,42.72,44500.0,29.9568,30.0059,29.8938,29.9288,44500.0
2008-09-02 12:40:00,42.72,42.79,42.71,42.78,33100.0,29.9288,29.9778,29.9218,29.9708,33100.0
2008-09-02 12:45:00,42.78,42.88,42.74,42.82,51400.0,29.9708,30.0409,29.9428,29.9989,51400.0
2008-09-02 12:50:00,42.83,42.91,42.83,42.89,53600.0,30.0059,30.0619,30.0059,30.0479,53600.0
2008-09-02 12:55:00,42.89,42.9,42.78,42.8,19800.0,30.0479,30.0549,29.9708,29.9849,19800.0
2008-09-02 13:00:00,42.8,42.84,42.77,42.82,27200.0,29.9849,30.0129,29.9638,29.9989,27200.0
2008-09-02 13:05:00,42.83,42.91,42.77,42.86,37700.0,30.0059,30.0619,29.9638,30.0269,37700.0
2008-09-02 13:10:00,42.82,42.91,42.82,42.91,27800.0,29.9989,30.0619,29.9989,30.0619,27800.0
2008-09-02 13:15:00,42.89,43.07,42.89,43.05,101800.0,30.0479,30.174,30.0479,30.16,101800.0
2008-09-02 13:20:00,43.06,43.22,43.05,43.2,74500.0,30.167,30.2791,30.16,30.2651,74500.0
2008-09-02 13:25:00,43.2,43.21,43.18,43.2,65300.0,30.2651,30.2721,30.2511,30.2651,65300.0
2008-09-02 13:30:00,43.2,43.21,43.11,43.11,150200.0,30.2651,30.2721,30.202,30.202,150200.0
2008-09-02 13:35:00,43.11,43.12,43.06,43.09,85200.0,30.202,30.209,30.167,30.188,85200.0
2008-09-02 13:40:00,43.1,43.18,43.09,43.17,57900.0,30.195,30.2511,30.188,30.2441,57900.0
2008-09-02 13:45:00,43.16,43.19,43.14,43.15,41200.0,30.2371,30.2581,30.223,30.2301,41200.0
2008-09-02 13:50:00,43.15,43.22,43.14,43.19,70100.0,30.2301,30.2791,30.223,30.2581,70100.0
2008-09-02 13:55:00,43.18,43.22,43.14,43.15,58000.0,30.2511,30.2791,30.223,30.2301,58000.0
2008-09-02 14:00:00,43.15,43.17,43.14,43.17,118600.0,30.2301,30.2441,30.223,30.2441,118600.0
2008-09-02 14:05:00,43.18,43.21,43.15,43.21,78600.0,30.2511,30.2721,30.2301,30.2721,78600.0
2008-09-02 14:10:00,43.21,43.33,43.16,43.32,84200.0,30.2721,30.3562,30.2371,30.3492,84200.0
2008-09-02 14:15:00,43.3,43.32,43.14,43.17,75600.0,30.3351,30.3492,30.223,30.2441,75600.0
2008-09-02 14:20:00,43.17,43.18,43.08,43.1,56700.0,30.2441,30.2511,30.181,30.195,56700.0
2008-09-02 14:25:00,43.09,43.12,43.02,43.08,55100.0,30.188,30.209,30.139,30.181,55100.0
2008-09-02 14:30:00,43.08,43.08,43.03,43.05,46100.0,30.181,30.181,30.146,30.16,46100.0
2008-09-02 14:35:00,43.05,43.05,42.98,43.01,35500.0,30.16,30.16,30.111,30.132,35500.0
2008-09-02 14:40:00,43.01,43.03,42.95,42.95,44100.0,30.132,30.146,30.0899,30.0899,44100.0
2008-09-02 14:45:00,42.94,42.96,42.91,42.94,43500.0,30.0829,30.0969,30.0619,30.0829,43500.0
2008-09-02 14:50:00,42.94,42.97,42.94,42.96,35100.0,30.0829,30.1039,30.0829,30.0969,35100.0
2008-09-02 14:55:00,42.96,42.98,42.93,42.95,39000.0,30.0969,30.111,30.0759,30.0899,39000.0
2008-09-02 15:00:00,42.95,42.96,42.93,42.94,39400.0,30.0899,30.0969,30.0759,30.0829,39400.0
2008-09-02 15:05:00,42.94,42.94,42.88,42.91,66600.0,30.0829,30.0829,30.0409,30.0619,66600.0
2008-09-02 15:10:00,42.91,42.95,42.89,42.94,67500.0,30.0619,30.0899,30.0479,30.0829,67500.0
2008-09-02 15:15:00,42.95,43.04,42.95,43.01,70900.0,30.0899,30.153,30.0899,30.132,70900.0
2008-09-02 15:20:00,43.01,43.02,42.91,42.94,60100.0,30.132,30.139,30.0619,30.0829,60100.0
2008-09-02 15:25:00,42.93,42.94,42.88,42.94,65000.0,30.0759,30.0829,30.0409,30.0829,65000.0
2008-09-02 15:30:00,42.94,43.05,42.93,43.03,78900.0,30.0829,30.16,30.0759,30.146,78900.0
2008-09-02 15:35:00,43.03,43.06,42.96,42.96,104800.0,30.146,30.167,30.0969,30.0969,104800.0
2008-09-02 15:40:00,42.95,42.95,42.83,42.84,114800.0,30.0899,30.0899,30.0059,30.0129,114800.0
2008-09-02 15:45:00,42.84,42.93,42.84,42.91,159100.0,30.0129,30.0759,30.0129,30.0619,159100.0
2008-09-02 15:50:00,42.92,42.95,42.85,42.88,226500.0,30.0689,30.0899,30.0199,30.0409,226500.0
2008-09-02 15:55:00,42.87,42.95,42.83,42.92,323500.0,30.0339,30.0899,30.0059,30.0689,323500.0
2008-09-03 09:30:00,42.53,42.75,42.4,42.66,222200.0,29.8677,30.0222,29.7764,29.959,222200.0
2008-09-03 09:35:00,42.66,42.73,42.41,42.67,149300.0,29.959,30.0081,29.7834,29.966,149300.0
2008-09-03 09:40:00,42.71,42.85,42.57,42.76,115900.0,29.9941,30.0924,29.8958,30.0292,115900.0
2008-09-03 09:45:00,42.78,43.1,42.76,42.88,153600.0,30.0433,30.268,30.0292,30.1135,153600.0
2008-09-03 09:50:00,42.89,42.97,42.6,42.61,152300.0,30.1205,30.1767,29.9168,29.9239,152300.0
2008-09-03 09:55:00,42.61,42.61,42.24,42.42,167000.0,29.9239,29.9239,29.664,29.7904,167000.0
2008-09-03 10:00:00,42.41,42.53,42.36,42.53,177100.0,29.7834,29.8677,29.7483,29.8677,177100.0
2008-09-03 10:05:00,42.53,42.82,42.44,42.65,142700.0,29.8677,30.0713,29.8045,29.952,142700.0
2008-09-03 10:10:00,42.64,42.66,42.35,42.36,107600.0,29.9449,29.959,29.7413,29.7483,107600.0
2008-09-03 10:15:00,42.36,42.43,42.14,42.25,125900.0,29.7483,29.7975,29.5938,29.671,125900.0
2008-09-03 10:20:00,42.24,42.33,42.1,42.11,185400.0,29.664,29.7272,29.5657,29.5727,185400.0
2008-09-03 10:25:00,42.13,42.15,41.84,41.85,182900.0,29.5868,29.6008,29.3831,29.3901,182900.0
2008-09-03 10:30:00,41.85,41.87,41.76,41.79,137700.0,29.3901,29.4042,29.3269,29.348,137700.0
2008-09-03 10:35:00,41.78,41.8,41.51,41.55,160500.0,29.341,29.355,29.1514,29.1795,160500.0
2008-09-03 10:40:00,41.55,41.55,41.26,41.44,183900.0,29.1795,29.1795,28.9758,29.1022,183900.0
2008-09-03 10:45:00,41.44,41.56,41.35,41.53,87300.0,29.1022,29.1865,29.039,29.1654,87300.0
2008-09-03 10:50:00,41.52,41.54,41.38,41.42,78700.0,29.1584,29.1724,29.0601,29.0882,78700.0
2008-09-03 10:55:00,41.42,41.45,41.33,41.33,104600.0,29.0882,29.1092,29.025,29.025,104600.0
2008-09-03 11:00:00,41.34,41.34,41.21,41.27,92400.0,29.032,29.032,28.9407,28.9828,92400.0
2008-09-03 11:05:00,41.27,41.31,41.04,41.06,164800.0,28.9828,29.0109,28.8213,28.8353,164800.0
2008-09-03 11:10:00,41.06,41.1,41.01,41.04,89200.0,28.8353,28.8634,28.8002,28.8213,89200.0
2008-09-03 11:15:00,41.04,41.05,41.0,41.01,81400.0,28.8213,28.8283,28.7932,28.8002,81400.0
2008-09-03 11:20:00,41.0,41.02,40.81,40.86,146300.0,28.7932,28.8072,28.6598,28.6949,146300.0
2008-09-03 11:25:00,40.84,40.94,40.73,40.92,128700.0,28.6808,28.7511,28.6036,28.737,128700.0
2008-09-03 11:30:00,40.91,40.98,40.7,40.72,116200.0,28.73,28.7792,28.5825,28.5966,116200.0
2008-09-03 11:35:00,40.72,40.74,40.6,40.63,157400.0,28.5966,28.6106,28.5123,28.5334,157400.0
2008-09-03 11:40:00,40.63,40.7,40.62,40.7,105500.0,28.5334,28.5825,28.5263,28.5825,105500.0
2008-09-03 11:45:00,40.7,41.11,40.69,41.02,230300.0,28.5825,28.8705,28.5755,28.8072,230300.0
2008-09-03 11:50:00,41.02,41.18,41.0,41.13,168000.0,28.8072,28.9196,28.7932,28.8845,168000.0
2008-09-03 11:55:00,41.13,41.33,41.13,41.3,115300.0,28.8845,29.025,28.8845,29.0039,115300.0
2008-09-03 12:00:00,41.29,41.54,41.29,41.51,116300.0,28.9969,29.1724,28.9969,29.1514,116300.0
2008-09-03 12:05:00,41.52,41.52,41.4,41.43,104600.0,29.1584,29.1584,29.0741,29.0952,104600.0
2008-09-03 12:10:00,41.43,41.56,41.42,41.48,155800.0,29.0952,29.1865,29.0882,29.1303,155800.0
2008-09-03 12:15:00,41.48,41.49,41.23,41.34,86000.0,29.1303,29.1373,28.9547,29.032,86000.0
2008-09-03 12:20:00,41.34,41.35,41.18,41.19,63600.0,29.032,29.039,28.9196,28.9266,63600.0
2008-09-03 12:25:00,41.19,41.26,41.15,41.2,58800.0,28.9266,28.9758,28.8985,28.9337,58800.0
2008-09-03 12:30:00,41.19,41.32,41.13,41.22,57200.0,28.9266,29.0179,28.8845,28.9477,57200.0
2008-09-03 12:35:00,41.19,41.21,40.86,40.94,96800.0,28.9266,28.9407,28.6949,28.7511,96800.0
2008-09-03 12:40:00,40.94,41.09,40.94,41.07,44100.0,28.7511,28.8564,28.7511,28.8424,44100.0
2008-09-03 12:45:00,41.07,41.1,40.95,41.0,83500.0,28.8424,28.8634,28.7581,28.7932,83500.0
2008-09-03 12:50:00,41.0,41.05,40.92,40.93,75300.0,28.7932,28.8283,28.737,28.744,75300.0
2008-09-03 12:55:00,40.94,41.05,40.93,41.05,49900.0,28.7511,28.8283,28.744,28.8283,49900.0
2008-09-03 13:00:00,41.05,41.3,41.04,41.23,102700.0,28.8283,29.0039,28.8213,28.9547,102700.0
2008-09-03 13:05:00,41.23,41.28,41.13,41.19,32700.0,28.9547,28.9898,28.8845,28.9266,32700.0
2008-09-03 13:10:00,41.2,41.28,41.16,41.19,47400.0,28.9337,28.9898,28.9056,28.9266,47400.0
2008-09-03 13:15:00,41.19,41.29,41.19,41.25,82700.0,28.9266,28.9969,28.9266,28.9688,82700.0
2008-09-03 13:20:00,41.26,41.31,41.23,41.31,35300.0,28.9758,29.0109,28.9547,29.0109,35300.0
2008-09-03 13:25:00,41.31,41.47,41.3,41.41,86600.0,29.0109,29.1233,29.0039,29.0811,86600.0
2008-09-03 13:30:00,41.42,41.46,41.3,41.32,99800.0,29.0882,29.1162,29.0039,29.0179,99800.0
2008-09-03 13:35:00,41.32,41.35,41.29,41.33,135400.0,29.0179,29.039,28.9969,29.025,135400.0
2008-09-03 13:40:00,41.35,41.49,41.35,41.42,52900.0,29.039,29.1373,29.039,29.0882,52900.0
2008-09-03 13:45:00,41.42,41.43,41.2,41.28,66700.0,29.0882,29.0952,28.9337,28.9898,66700.0
2008-09-03 13:50:00,41.28,41.33,41.2,41.24,40900.0,28.9898,29.025,28.9337,28.9617,40900.0
2008-09-03 13:55:00,41.23,41.35,41.23,41.32,59500.0,28.9547,29.039,28.9547,29.0179,59500.0
2008-09-03 14:00:00,41.33,41.42,41.28,41.33,88900.0,29.025,29.0882,28.9898,29.025,88900.0
2008-09-03 14:05:00,41.33,41.46,41.33,41.42,56300.0,29.025,29.1162,29.025,29.0882,56300.0
2008-09-03 14:10:00,41.44,41.5,41.26,41.26,67500.0,29.1022,29.1443,28.9758,28.9758,67500.0
2008-09-03 14:15:00,41.27,41.3,41.19,41.23,45900.0,28.9828,29.0039,28.9266,28.9547,45900.0
2008-09-03 14:20:00,41.24,41.27,41.02,41.08,106100.0,28.9617,28.9828,28.8072,28.8494,106100.0
2008-09-03 14:25:00,41.08,41.13,41.06,41.09,57700.0,28.8494,28.8845,28.8353,28.8564,57700.0
2008-09-03 14:30:00,41.09,41.12,41.05,41.08,37900.0,28.8564,28.8775,28.8283,28.8494,37900.0
2008-09-03 14:35:00,41.07,41.11,41.04,41.1,44200.0,28.8424,28.8705,28.8213,28.8634,44200.0
2008-09-03 14:40:00,41.11,41.15,41.06,41.12,45900.0,28.8705,28.8985,28.8353,28.8775,45900.0
2008-09-03 14:45:00,41.14,41.17,41.05,41.06,31000.0,28.8915,28.9126,28.8283,28.8353,31000.0
2008-09-03 14:50:00,41.06,41.06,41.0,41.0,65800.0,28.8353,28.8353,28.7932,28.7932,65800.0
2008-09-03 14:55:00,41.0,41.08,41.0,41.08,53200.0,28.7932,28.8494,28.7932,28.8494,53200.0
2008-09-03 15:00:00,41.08,41.12,41.07,41.1,55100.0,28.8494,28.8775,28.8424,28.8634,55100.0
2008-09-03 15:05:00,41.1,41.11,40.98,40.98,80500.0,28.8634,28.8705,28.7792,28.7792,80500.0
2008-09-03 15:10:00,40.99,41.06,40.92,41.06,75800.0,28.7862,28.8353,28.737,28.8353,75800.0
2008-09-03 15:15:00,41.06,41.09,40.97,40.98,92400.0,28.8353,28.8564,28.7721,28.7792,92400.0
2008-09-03 15:20:00,40.98,41.11,40.97,41.08,114800.0,28.7792,28.8705,28.7721,28.8494,114800.0
2008-09-03 15:25:00,41.08,41.15,41.05,41.13,211400.0,28.8494,28.8985,28.8283,28.8845,211400.0
2008-09-03 15:30:00,41.12,41.12,41.04,41.1,214400.0,28.8775,28.8775,28.8213,28.8634,214400.0
2008-09-03 15:35:00,41.11,41.23,41.08,41.2,109900.0,28.8705,28.9547,28.8494,28.9337,109900.0
2008-09-03 15:40:00,41.2,41.21,41.11,41.13,197100.0,28.9337,28.9407,28.8705,28.8845,197100.0
2008-09-03 15:45:00,41.13,41.15,41.1,41.15,135300.0,28.8845,28.8985,28.8634,28.8985,135300.0
2008-09-03 15:50:00,41.15,41.29,41.14,41.28,178800.0,28.8985,28.9969,28.8915,28.9898,178800.0
2008-09-03 15:55:00,41.29,41.51,41.28,41.45,458200.0,28.9969,29.1514,28.9898,29.1092,458200.0
2008-09-04 09:30:00,41.65,42.0,41.53,41.67,110200.0,29.2497,29.4955,29.1654,29.2637,110200.0
2008-09-04 09:35:00,41.64,41.84,41.55,41.83,73900.0,29.2427,29.3831,29.1795,29.3761,73900.0
2008-09-04 09:40:00,41.85,41.95,41.79,41.83,127800.0,29.3901,29.4604,29.348,29.3761,127800.0
2008-09-04 09:45:00,41.83,41.9,41.63,41.76,79600.0,29.3761,29.4252,29.2356,29.3269,79600.0
2008-09-04 09:50:00,41.78,41.78,41.4,41.54,172900.0,29.341,29.341,29.0741,29.1724,172900.0
2008-09-04 09:55:00,41.54,41.55,41.33,41.43,74900.0,29.1724,29.1795,29.025,29.0952,74900.0
2008-09-04 10:00:00,41.45,41.48,41.27,41.29,104900.0,29.1092,29.1303,28.9828,28.9969,104900.0
2008-09-04 10:05:00,41.29,41.34,40.94,40.95,161400.0,28.9969,29.032,28.7511,28.7581,161400.0
2008-09-04 10:10:00,40.94,41.09,40.91,40.92,127500.0,28.7511,28.8564,28.73,28.737,127500.0
2008-09-04 10:15:00,40.91,41.06,40.85,40.99,110800.0,28.73,28.8353,28.6879,28.7862,110800.0
2008-09-04 10:20:00,41.0,41.0,40.75,40.77,104600.0,28.7932,28.7932,28.6176,28.6317,104600.0
2008-09-04 10:25:00,40.77,40.89,40.53,40.8,192300.0,28.6317,28.716,28.4631,28.6527,192300.0
2008-09-04 10:30:00,40.79,40.82,40.59,40.64,133600.0,28.6457,28.6668,28.5053,28.5404,133600.0
2008-09-04 10:35:00,40.63,40.65,40.45,40.49,124200.0,28.5334,28.5474,28.407,28.435,124200.0
2008-09-04 10:40:00,40.49,40.55,40.32,40.33,186100.0,28.435,28.4772,28.3157,28.3227,186100.0
2008-09-04 10:45:00,40.34,40.34,40.17,40.19,151100.0,28.3297,28.3297,28.2103,28.2244,151100.0
2008-09-04 10:50:00,40.19,40.22,40.04,40.14,134400.0,28.2244,28.2454,28.119,28.1892,134400.0
2008-09-04 10:55:00,40.17,40.29,40.14,40.14,137400.0,28.2103,28.2946,28.1892,28.1892,137400.0
2008-09-04 11:00:00,40.17,40.48,40.14,40.36,210700.0,28.2103,28.428,28.1892,28.3437,210700.0
2008-09-04 11:05:00,40.37,40.48,40.15,40.27,93400.0,28.3508,28.428,28.1963,28.2805,93400.0
2008-09-04 11:10:00,40.28,40.4,40.03,40.03,103600.0,28.2876,28.3718,28.112,28.112,103600.0
2008-09-04 11:15:00,40.04,40.09,39.92,39.92,143300.0,28.119,28.1541,28.0347,28.0347,143300.0
2008-09-04 11:20:00,39.92,39.94,39.8,39.85,173200.0,28.0347,28.0488,27.9505,27.9856,173200.0
2008-09-04 11:25:00,39.84,39.85,39.79,39.82,157000.0,27.9786,27.9856,27.9435,27.9645,157000.0
2008-09-04 11:30:00,39.82,39.85,39.76,39.78,112800.0,27.9645,27.9856,27.9224,27.9364,112800.0
2008-09-04 11:35:00,39.77,39.93,39.77,39.85,153700.0,27.9294,28.0418,27.9294,27.9856,153700.0
2008-09-04 11:40:00,39.85,40.05,39.83,40.05,112900.0,27.9856,28.126,27.9715,28.126,112900.0
2008-09-04 11:45:00,40.04,40.18,40.02,40.17,99100.0,28.119,28.2173,28.105,28.2103,99100.0
2008-09-04 11:50:00,40.16,40.18,40.0,40.03,87500.0,28.2033,28.2173,28.0909,28.112,87500.0
2008-09-04 11:55:00,40.03,40.1,39.97,40.05,92800.0,28.112,28.1612,28.0699,28.126,92800.0
2008-09-04 12:00:00,40.06,40.22,40.06,40.22,142100.0,28.1331,28.2454,28.1331,28.2454,142100.0
2008-09-04 12:05:00,40.2,40.26,40.13,40.2,120200.0,28.2314,28.2735,28.1822,28.2314,120200.0
2008-09-04 12:10:00,40.19,40.25,40.18,40.18,56200.0,28.2244,28.2665,28.2173,28.2173,56200.0
2008-09-04 12:15:00,40.19,40.21,40.1,40.1,84700.0,28.2244,28.2384,28.1612,28.1612,84700.0
2008-09-04 12:20:00,40.11,40.19,40.1,40.19,82200.0,28.1682,28.2244,28.1612,28.2244,82200.0
2008-09-04 12:25:00,40.19,40.39,40.15,40.18,102600.0,28.2244,28.3648,28.1963,28.2173,102600.0
2008-09-04 12:30:00,40.18,40.2,40.1,40.1,75200.0,28.2173,28.2314,28.1612,28.1612,75200.0
2008-09-04 12:35:00,40.11,40.12,40.06,40.1,89400.0,28.1682,28.1752,28.1331,28.1612,89400.0
2008-09-04 12:40:00,40.09,40.13,40.06,40.1,82400.0,28.1541,28.1822,28.1331,28.1612,82400.0
2008-09-04 12:45:00,40.1,40.1,39.99,40.0,97800.0,28.1612,28.1612,28.0839,28.0909,97800.0
2008-09-04 12:50:00,40.01,40.12,39.99,40.06,103500.0,28.098,28.1752,28.0839,28.1331,103500.0
2008-09-04 12:55:00,40.06,40.07,39.99,40.01,55200.0,28.1331,28.1401,28.0839,28.098,55200.0
2008-09-04 13:00:00,40.0,40.03,39.89,39.91,69500.0,28.0909,28.112,28.0137,28.0277,69500.0
2008-09-04 13:05:00,39.9,39.94,39.84,39.87,60200.0,28.0207,28.0488,27.9786,27.9996,60200.0
2008-09-04 13:10:00,39.86,39.93,39.71,39.77,109600.0,27.9926,28.0418,27.8873,27.9294,109600.0
2008-09-04 13:15:00,39.77,39.85,39.76,39.8,119900.0,27.9294,27.9856,27.9224,27.9505,119900.0
2008-09-04 13:20:00,39.8,39.86,39.77,39.85,67500.0,27.9505,27.9926,27.9294,27.9856,67500.0
2008-09-04 13:25:00,39.85,39.87,39.74,39.76,150600.0,27.9856,27.9996,27.9083,27.9224,150600.0
2008-09-04 13:30:00,39.75,39.97,39.75,39.92,188100.0,27.9154,28.0699,27.9154,28.0347,188100.0
2008-09-04 13:35:00,39.91,40.0,39.87,39.89,120600.0,28.0277,28.0909,27.9996,28.0137,120600.0
2008-09-04 13:40:00,39.89,40.01,39.86,40.0,74400.0,28.0137,28.098,27.9926,28.0909,74400.0
2008-09-04 13:45:00,40.0,40.04,39.95,40.02,76200.0,28.0909,28.119,28.0558,28.105,76200.0
2008-09-04 13:50:00,40.02,40.05,39.97,40.01,73000.0,28.105,28.126,28.0699,28.098,73000.0
2008-09-04 13:55:00,40.0,40.01,39.89,39.93,58100.0,28.0909,28.098,28.0137,28.0418,58100.0
2008-09-04 14:00:00,39.93,39.96,39.89,39.91,83500.0,28.0418,28.0628,28.0137,28.0277,83500.0
2008-09-04 14:05:00,39.91,39.91,39.75,39.77,118100.0,28.0277,28.0277,27.9154,27.9294,118100.0
2008-09-04 14:10:00,39.76,39.77,39.56,39.56,248500.0,27.9224,27.9294,27.7819,27.7819,248500.0
2008-09-04 14:15:00,39.57,39.73,39.56,39.66,100900.0,27.789,27.9013,27.7819,27.8522,100900.0
2008-09-04 14:20:00,39.66,39.66,39.54,39.58,95500.0,27.8522,27.8522,27.7679,27.796,95500.0
2008-09-04 14:25:00,39.58,39.75,39.58,39.73,136000.0,27.796,27.9154,27.796,27.9013,136000.0
2008-09-04 14:30:00,39.73,39.78,39.7,39.76,52600.0,27.9013,27.9364,27.8802,27.9224,52600.0
2008-09-04 14:35:00,39.76,39.78,39.61,39.68,62900.0,27.9224,27.9364,27.817,27.8662,62900.0
2008-09-04 14:40:00,39.67,39.8,39.64,39.69,53200.0,27.8592,27.9505,27.8381,27.8732,53200.0
2008-09-04 14:45:00,39.68,39.72,39.63,39.64,87900.0,27.8662,27.8943,27.8311,27.8381,87900.0
2008-09-04 14:50:00,39.63,39.64,39.55,39.56,76600.0,27.8311,27.8381,27.7749,27.7819,76600.0
2008-09-04 14:55:00,39.57,39.7,39.55,39.7,128200.0,27.789,27.8802,27.7749,27.8802,128200.0
2008-09-04 15:00:00,39.7,39.79,39.68,39.72,136700.0,27.8802,27.9435,27.8662,27.8943,136700.0
2008-09-04 15:05:00,39.73,40.17,39.68,39.76,179400.0,27.9013,28.2103,27.8662,27.9224,179400.0
2008-09-04 15:10:00,39.75,39.77,39.67,39.77,113600.0,27.9154,27.9294,27.8592,27.9294,113600.0
2008-09-04 15:15:00,39.75,39.84,39.75,39.77,167000.0,27.9154,27.9786,27.9154,27.9294,167000.0
2008-09-04 15:20:00,39.76,39.77,39.56,39.62,183600.0,27.9224,27.9294,27.7819,27.8241,183600.0
2008-09-04 15:25:00,39.62,39.8,39.58,39.8,152700.0,27.8241,27.9505,27.796,27.9505,152700.0
2008-09-04 15:30:00,39.8,39.81,39.68,39.78,147900.0,27.9505,27.9575,27.8662,27.9364,147900.0
2008-09-04 15:35:00,39.78,39.8,39.6,39.61,170200.0,27.9364,27.9505,27.81,27.817,170200.0
2008-09-04 15:40:00,39.62,39.62,39.44,39.49,271800.0,27.8241,27.8241,27.6977,27.7328,271800.0
2008-09-04 15:45:00,39.49,39.6,39.44,39.58,265600.0,27.7328,27.81,27.6977,27.796,265600.0
2008-09-04 15:50:00,39.59,39.81,39.56,39.76,307200.0,27.803,27.9575,27.7819,27.9224,307200.0
2008-09-04 15:55:00,39.76,39.79,39.54,39.55,460600.0,27.9224,27.9435,27.7679,27.7749,460600.0
2008-09-05 09:30:00,40.54,40.54,40.07,40.11,221200.0,28.4702,28.4702,28.1401,28.1682,221200.0
2008-09-05 09:35:00,40.08,40.45,40.05,40.43,176200.0,28.1471,28.407,28.126,28.3929,176200.0
2008-09-05 09:40:00,40.43,40.46,40.21,40.34,154200.0,28.3929,28.414,28.2384,28.3297,154200.0
2008-09-05 09:45:00,40.32,40.33,40.12,40.23,188100.0,28.3157,28.3227,28.1752,28.2525,188100.0
2008-09-05 09:50:00,40.23,40.31,40.14,40.17,196700.0,28.2525,28.3086,28.1892,28.2103,196700.0
2008-09-05 09:55:00,40.17,40.3,40.12,40.15,171200.0,28.2103,28.3016,28.1752,28.1963,171200.0
2008-09-05 10:00:00,40.15,40.21,39.87,39.87,200500.0,28.1963,28.2384,27.9996,27.9996,200500.0
2008-09-05 10:05:00,39.86,39.91,39.76,39.82,148700.0,27.9926,28.0277,27.9224,27.9645,148700.0
2008-09-05 10:10:00,39.81,39.86,39.68,39.73,133900.0,27.9575,27.9926,27.8662,27.9013,133900.0
2008-09-05 10:15:00,39.73,39.82,39.55,39.56,163500.0,27.9013,27.9645,27.7749,27.7819,163500.0
2008-09-05 10:20:00,39.56,39.63,39.42,39.53,158900.0,27.7819,27.8311,27.6836,27.7609,158900.0
2008-09-05 10:25:00,39.53,39.53,39.08,39.2,217900.0,27.7609,27.7609,27.4448,27.5291,217900.0
2008-09-05 10:30:00,39.2,39.3,39.05,39.07,116400.0,27.5291,27.5993,27.4238,27.4378,116400.0
2008-09-05 10:35:00,39.08,39.17,39.0,39.14,168100.0,27.4448,27.508,27.3887,27.487,168100.0
2008-09-05 10:40:00,39.13,39.3,39.06,39.22,141400.0,27.48,27.5993,27.4308,27.5432,141400.0
2008-09-05 10:45:00,39.22,39.44,39.21,39.35,111000.0,27.5432,27.6977,27.5361,27.6345,111000.0
2008-09-05 10:50:00,39.35,39.41,39.23,39.36,124800.0,27.6345,27.6766,27.5502,27.6415,124800.0
2008-09-05 10:55:00,39.36,39.43,39.26,39.33,106300.0,27.6415,27.6906,27.5712,27.6204,106300.0
2008-09-05 11:00:00,39.33,39.76,39.32,39.74,233400.0,27.6204,27.9224,27.6134,27.9083,233400.0
2008-09-05 11:05:00,39.76,39.97,39.76,39.96,216100.0,27.9224,28.0699,27.9224,28.0628,216100.0
2008-09-05 11:10:00,39.95,40.12,39.91,39.95,155100.0,28.0558,28.1752,28.0277,28.0558,155100.0
2008-09-05 11:15:00,39.95,40.02,39.88,40.0,102100.0,28.0558,28.105,28.0067,28.0909,102100.0
2008-09-05 11:20:00,40.0,40.18,39.94,40.13,165500.0,28.0909,28.2173,28.0488,28.1822,165500.0
2008-09-05 11:25:00,40.13,40.15,39.87,39.88,112100.0,28.1822,28.1963,27.9996,28.0067,112100.0
2008-09-05 11:30:00,39.88,39.96,39.79,39.87,69600.0,28.0067,28.0628,27.9435,27.9996,69600.0
2008-09-05 11:35:00,39.88,40.04,39.77,39.93,106800.0,28.0067,28.119,27.9294,28.0418,106800.0
2008-09-05 11:40:00,39.92,40.04,39.77,39.82,67200.0,28.0347,28.119,27.9294,27.9645,67200.0
2008-09-05 11:45:00,39.82,40.02,39.8,40.0,82600.0,27.9645,28.105,27.9505,28.0909,82600.0
2008-09-05 11:50:00,40.0,40.03,39.93,39.99,185500.0,28.0909,28.112,28.0418,28.0839,185500.0
2008-09-05 11:55:00,39.99,40.02,39.65,39.71,144900.0,28.0839,28.105,27.8451,27.8873,144900.0
2008-09-05 12:00:00,39.72,39.87,39.67,39.75,93600.0,27.8943,27.9996,27.8592,27.9154,93600.0
2008-09-05 12:05:00,39.75,39.82,39.59,39.67,83300.0,27.9154,27.9645,27.803,27.8592,83300.0
2008-09-05 12:10:00,39.68,39.75,39.55,39.61,110900.0,27.8662,27.9154,27.7749,27.817,110900.0
2008-09-05 12:15:00,39.6,39.63,39.4,39.48,76900.0,27.81,27.8311,27.6696,27.7257,76900.0
2008-09-05 12:20:00,39.48,39.57,39.41,39.56,66800.0,27.7257,27.789,27.6766,27.7819,66800.0
2008-09-05 12:25:00,39.56,39.66,39.49,39.61,88300.0,27.7819,27.8522,27.7328,27.817,88300.0
2008-09-05 12:30:00,39.6,39.66,39.41,39.41,136200.0,27.81,27.8522,27.6766,27.6766,136200.0
2008-09-05 12:35:00,39.41,39.48,39.33,39.42,53900.0,27.6766,27.7257,27.6204,27.6836,53900.0
2008-09-05 12:40:00,39.41,39.45,39.35,39.45,41500.0,27.6766,27.7047,27.6345,27.7047,41500.0
2008-09-05 12:45:00,39.45,39.48,39.35,39.44,67900.0,27.7047,27.7257,27.6345,27.6977,67900.0
2008-09-05 12:50:00,39.44,39.48,39.32,39.39,78200.0,27.6977,27.7257,27.6134,27.6625,78200.0
2008-09-05 12:55:00,39.38,39.62,39.38,39.58,45900.0,27.6555,27.8241,27.6555,27.796,45900.0
2008-09-05 13:00:00,39.59,39.59,39.46,39.5,44100.0,27.803,27.803,27.7117,27.7398,44100.0
2008-09-05 13:05:00,39.51,39.66,39.45,39.61,91200.0,27.7468,27.8522,27.7047,27.817,91200.0
2008-09-05 13:10:00,39.61,39.74,39.59,39.74,73500.0,27.817,27.9083,27.803,27.9083,73500.0
2008-09-05 13:15:00,39.74,39.8,39.68,39.71,61500.0,27.9083,27.9505,27.8662,27.8873,61500.0
2008-09-05 13:20:00,39.71,39.79,39.68,39.75,82200.0,27.8873,27.9435,27.8662,27.9154,82200.0
2008-09-05 13:25:00,39.75,39.75,39.54,39.63,111700.0,27.9154,27.9154,27.7679,27.8311,111700.0
2008-09-05 13:30:00,39.63,39.68,39.57,39.64,67600.0,27.8311,27.8662,27.789,27.8381,67600.0
2008-09-05 13:35:00,39.64,39.65,39.44,39.47,89200.0,27.8381,27.8451,27.6977,27.7187,89200.0
2008-09-05 13:40:00,39.46,39.68,39.46,39.64,78500.0,27.7117,27.8662,27.7117,27.8381,78500.0
2008-09-05 13:45:00,39.64,39.67,39.61,39.64,39300.0,27.8381,27.8592,27.817,27.8381,39300.0
2008-09-05 13:50:00,39.63,39.67,39.58,39.59,28200.0,27.8311,27.8592,27.796,27.803,28200.0
2008-09-05 13:55:00,39.61,39.64,39.52,39.56,37000.0,27.817,27.8381,27.7538,27.7819,37000.0
2008-09-05 14:00:00,39.56,39.62,39.55,39.61,45700.0,27.7819,27.8241,27.7749,27.817,45700.0
2008-09-05 14:05:00,39.62,39.68,39.59,39.65,43000.0,27.8241,27.8662,27.803,27.8451,43000.0
2008-09-05 14:10:00,39.67,39.81,39.66,39.79,69200.0,27.8592,27.9575,27.8522,27.9435,69200.0
2008-09-05 14:15:00,39.79,39.82,39.72,39.74,37900.0,27.9435,27.9645,27.8943,27.9083,37900.0
2008-09-05 14:20:00,39.74,39.87,39.65,39.77,80400.0,27.9083,27.9996,27.8451,27.9294,80400.0
2008-09-05 14:25:00,39.77,39.79,39.65,39.78,64600.0,27.9294,27.9435,27.8451,27.9364,64600.0
2008-09-05 14:30:00,39.78,39.8,39.64,39.68,62900.0,27.9364,27.9505,27.8381,27.8662,62900.0
2008-09-05 14:35:00,39.68,39.75,39.62,39.66,43100.0,27.8662,27.9154,27.8241,27.8522,43100.0
2008-09-05 14:40:00,39.66,39.93,39.64,39.92,48600.0,27.8522,28.0418,27.8381,28.0347,48600.0
2008-09-05 14:45:00,39.92,39.94,39.81,39.86,70800.0,28.0347,28.0488,27.9575,27.9926,70800.0
2008-09-05 14:50:00,39.87,39.94,39.84,39.89,52200.0,27.9996,28.0488,27.9786,28.0137,52200.0
2008-09-05 14:55:00,39.9,40.06,39.9,40.01,58800.0,28.0207,28.1331,28.0207,28.098,58800.0
2008-09-05 15:00:00,40.01,40.01,39.85,39.92,72100.0,28.098,28.098,27.9856,28.0347,72100.0
2008-09-05 15:05:00,39.92,39.99,39.86,39.92,65100.0,28.0347,28.0839,27.9926,28.0347,65100.0
2008-09-05 15:10:00,39.92,39.96,39.77,39.87,93100.0,28.0347,28.0628,27.9294,27.9996,93100.0
2008-09-05 15:15:00,39.88,39.92,39.8,39.91,67700.0,28.0067,28.0347,27.9505,28.0277,67700.0
2008-09-05 15:20:00,39.91,39.95,39.86,39.92,127500.0,28.0277,28.0558,27.9926,28.0347,127500.0
2008-09-05 15:25:00,39.91,40.06,39.91,40.04,103400.0,28.0277,28.1331,28.0277,28.119,103400.0
2008-09-05 15:30:00,40.03,40.12,40.0,40.1,138400.0,28.112,28.1752,28.0909,28.1612,138400.0
2008-09-05 15:35:00,40.1,40.19,40.06,40.18,153400.0,28.1612,28.2244,28.1331,28.2173,153400.0
2008-09-05 15:40:00,40.19,40.24,40.11,40.21,169800.0,28.2244,28.2595,28.1682,28.2384,169800.0
2008-09-05 15:45:00,40.21,40.28,40.2,40.22,129500.0,28.2384,28.2876,28.2314,28.2454,129500.0
2008-09-05 15:50:00,40.21,40.3,40.19,40.23,172200.0,28.2384,28.3016,28.2244,28.2525,172200.0
2008-09-05 15:55:00,40.23,40.31,40.16,40.23,361800.0,28.2525,28.3086,28.2033,28.2525,361800.0
2008-09-08 09:30:00,40.78,41.64,40.77,40.9,122300.0,28.6387,29.2427,28.6317,28.723,122300.0
2008-09-08 09:35:00,40.93,41.06,40.67,40.79,141200.0,28.744,28.8353,28.5615,28.6457,141200.0
2008-09-08 09:40:00,40.83,40.88,40.45,40.49,128100.0,28.6738,28.7089,28.407,28.435,128100.0
2008-09-08 09:45:00,40.47,40.48,40.24,40.43,196900.0,28.421,28.428,28.2595,28.3929,196900.0
2008-09-08 09:50:00,40.43,40.56,39.96,40.13,185900.0,28.3929,28.4842,28.0628,28.1822,185900.0
2008-09-08 09:55:00,40.12,40.28,40.05,40.05,145300.0,28.1752,28.2876,28.126,28.126,145300.0
2008-09-08 10:00:00,40.06,40.08,39.69,39.75,194400.0,28.1331,28.1471,27.8732,27.9154,194400.0
2008-09-08 10:05:00,39.75,40.12,39.69,40.03,166100.0,27.9154,28.1752,27.8732,28.112,166100.0
2008-09-08 10:10:00,40.01,40.28,39.86,40.22,228300.0,28.098,28.2876,27.9926,28.2454,228300.0
2008-09-08 10:15:00,40.22,40.29,40.15,40.19,134300.0,28.2454,28.2946,28.1963,28.2244,134300.0
2008-09-08 10:20:00,40.17,40.2,39.91,39.91,233900.0,28.2103,28.2314,28.0277,28.0277,233900.0
2008-09-08 10:25:00,39.93,39.96,39.71,39.86,140900.0,28.0418,28.0628,27.8873,27.9926,140900.0
2008-09-08 10:30:00,39.88,40.18,39.85,40.07,164000.0,28.0067,28.2173,27.9856,28.1401,164000.0
2008-09-08 10:35:00,40.07,40.21,40.0,40.2,149900.0,28.1401,28.2384,28.0909,28.2314,149900.0
2008-09-08 10:40:00,40.19,40.25,40.11,40.25,123500.0,28.2244,28.2665,28.1682,28.2665,123500.0
2008-09-08 10:45:00,40.26,40.6,40.24,40.55,163100.0,28.2735,28.5123,28.2595,28.4772,163100.0
2008-09-08 10:50:00,40.55,40.68,40.42,40.58,176700.0,28.4772,28.5685,28.3859,28.4982,176700.0
2008-09-08 10:55:00,40.57,40.65,40.43,40.45,81300.0,28.4912,28.5474,28.3929,28.407,81300.0
2008-09-08 11:00:00,40.45,40.45,40.21,40.26,131000.0,28.407,28.407,28.2384,28.2735,131000.0
2008-09-08 11:05:00,40.25,40.38,40.17,40.29,90800.0,28.2665,28.3578,28.2103,28.2946,90800.0
2008-09-08 11:10:00,40.3,40.59,40.25,40.56,103400.0,28.3016,28.5053,28.2665,28.4842,103400.0
2008-09-08 11:15:00,40.57,40.65,40.48,40.55,106900.0,28.4912,28.5474,28.428,28.4772,106900.0
2008-09-08 11:20:00,40.53,40.61,40.43,40.45,69300.0,28.4631,28.5193,28.3929,28.407,69300.0
2008-09-08 11:25:00,40.47,40.47,40.09,40.15,93300.0,28.421,28.421,28.1541,28.1963,93300.0
2008-09-08 11:30:00,40.16,40.33,40.11,40.17,91000.0,28.2033,28.3227,28.1682,28.2103,91000.0
2008-09-08 11:35:00,40.16,40.31,40.15,40.17,93400.0,28.2033,28.3086,28.1963,28.2103,93400.0
2008-09-08 11:40:00,40.17,40.21,39.96,40.02,114200.0,28.2103,28.2384,28.0628,28.105,114200.0
2008-09-08 11:45:00,40.01,40.02,39.75,39.77,127800.0,28.098,28.105,27.9154,27.9294,127800.0
2008-09-08 11:50:00,39.77,39.82,39.7,39.77,89700.0,27.9294,27.9645,27.8802,27.9294,89700.0
2008-09-08 11:55:00,39.76,39.8,39.44,39.61,189400.0,27.9224,27.9505,27.6977,27.817,189400.0
2008-09-08 12:00:00,39.62,39.77,39.5,39.55,119200.0,27.8241,27.9294,27.7398,27.7749,119200.0
2008-09-08 12:05:00,39.54,39.7,39.53,39.67,75800.0,27.7679,27.8802,27.7609,27.8592,75800.0
2008-09-08 12:10:00,39.67,39.71,39.45,39.48,78800.0,27.8592,27.8873,27.7047,27.7257,78800.0
2008-09-08 12:15:00,39.48,39.62,39.46,39.57,105300.0,27.7257,27.8241,27.7117,27.789,105300.0
2008-09-08 12:20:00,39.57,39.71,39.56,39.69,74300.0,27.789,27.8873,27.7819,27.8732,74300.0
2008-09-08 12:25:00,39.7,39.79,39.63,39.77,77200.0,27.8802,27.9435,27.8311,27.9294,77200.0
2008-09-08 12:30:00,39.76,39.82,39.65,39.81,118700.0,27.9224,27.9645,27.8451,27.9575,118700.0
2008-09-08 12:35:00,39.81,39.94,39.76,39.82,100000.0,27.9575,28.0488,27.9224,27.9645,100000.0
2008-09-08 12:40:00,39.81,39.85,39.77,39.8,75400.0,27.9575,27.9856,27.9294,27.9505,75400.0
2008-09-08 12:45:00,39.79,39.81,39.71,39.73,57400.0,27.9435,27.9575,27.8873,27.9013,57400.0
2008-09-08 12:50:00,39.74,39.75,39.5,39.53,105200.0,27.9083,27.9154,27.7398,27.7609,105200.0
2008-09-08 12:55:00,39.53,39.68,39.53,39.66,68400.0,27.7609,27.8662,27.7609,27.8522,68400.0
2008-09-08 13:00:00,39.66,39.85,39.63,39.85,75100.0,27.8522,27.9856,27.8311,27.9856,75100.0
2008-09-08 13:05:00,39.82,39.85,39.54,39.56,88100.0,27.9645,27.9856,27.7679,27.7819,88100.0
2008-09-08 13:10:00,39.55,39.78,39.53,39.71,69300.0,27.7749,27.9364,27.7609,27.8873,69300.0
2008-09-08 13:15:00,39.7,39.76,39.6,39.74,67100.0,27.8802,27.9224,27.81,27.9083,67100.0
2008-09-08 13:20:00,39.75,39.82,39.73,39.79,71600.0,27.9154,27.9645,27.9013,27.9435,71600.0
2008-09-08 13:25:00,39.79,39.9,39.77,39.86,78300.0,27.9435,28.0207,27.9294,27.9926,78300.0
2008-09-08 13:30:00,39.85,39.89,39.78,39.8,95200.0,27.9856,28.0137,27.9364,27.9505,95200.0
2008-09-08 13:35:00,39.81,39.83,39.64,39.68,54800.0,27.9575,27.9715,27.8381,27.8662,54800.0
2008-09-08 13:40:00,39.67,39.83,39.59,39.79,99700.0,27.8592,27.9715,27.803,27.9435,99700.0
2008-09-08 13:45:00,39.8,39.9,39.8,39.85,68900.0,27.9505,28.0207,27.9505,27.9856,68900.0
2008-09-08 13:50:00,39.85,39.87,39.8,39.87,78600.0,27.9856,27.9996,27.9505,27.9996,78600.0
2008-09-08 13:55:00,39.87,39.97,39.82,39.91,121900.0,27.9996,28.0699,27.9645,28.0277,121900.0
2008-09-08 14:00:00,39.89,40.05,39.85,39.94,93400.0,28.0137,28.126,27.9856,28.0488,93400.0
2008-09-08 14:05:00,39.95,40.0,39.89,39.91,69900.0,28.0558,28.0909,28.0137,28.0277,69900.0
2008-09-08 14:10:00,39.92,40.12,39.9,40.09,92300.0,28.0347,28.1752,28.0207,28.1541,92300.0
2008-09-08 14:15:00,40.08,40.1,39.89,39.89,64100.0,28.1471,28.1612,28.0137,28.0137,64100.0
2008-09-08 14:20:00,39.88,40.04,39.86,40.02,88300.0,28.0067,28.119,27.9926,28.105,88300.0
2008-09-08 14:25:00,40.03,40.1,39.99,40.1,77000.0,28.112,28.1612,28.0839,28.1612,77000.0
2008-09-08 14:30:00,40.1,40.13,40.02,40.05,57100.0,28.1612,28.1822,28.105,28.126,57100.0
2008-09-08 14:35:00,40.05,40.2,40.05,40.2,68800.0,28.126,28.2314,28.126,28.2314,68800.0
2008-09-08 14:40:00,40.21,40.23,40.16,40.2,51000.0,28.2384,28.2525,28.2033,28.2314,51000.0
2008-09-08 14:45:00,40.19,40.19,40.0,40.0,80000.0,28.2244,28.2244,28.0909,28.0909,80000.0
2008-09-08 14:50:00,40.0,40.05,39.97,40.04,64800.0,28.0909,28.126,28.0699,28.119,64800.0
2008-09-08 14:55:00,40.04,40.06,39.96,40.04,90300.0,28.119,28.1331,28.0628,28.119,90300.0
2008-09-08 15:00:00,40.04,40.04,39.99,39.99,70300.0,28.119,28.119,28.0839,28.0839,70300.0
2008-09-08 15:05:00,39.99,40.02,39.97,39.99,176000.0,28.0839,28.105,28.0699,28.0839,176000.0
2008-09-08 15:10:00,39.99,40.11,39.95,40.05,146100.0,28.0839,28.1682,28.0558,28.126,146100.0
2008-09-08 15:15:00,40.05,40.07,39.91,39.93,291200.0,28.126,28.1401,28.0277,28.0418,291200.0
2008-09-08 15:20:00,39.93,40.06,39.9,40.0,107600.0,28.0418,28.1331,28.0207,28.0909,107600.0
2008-09-08 15:25:00,40.0,40.02,39.94,40.01,121000.0,28.0909,28.105,28.0488,28.098,121000.0
2008-09-08 15:30:00,40.0,40.08,39.96,40.05,149300.0,28.0909,28.1471,28.0628,28.126,149300.0
2008-09-08 15:35:00,40.04,40.09,39.98,40.05,116200.0,28.119,28.1541,28.0769,28.126,116200.0
2008-09-08 15:40:00,40.05,40.05,39.97,39.99,220000.0,28.126,28.126,28.0699,28.0839,220000.0
2008-09-08 15:45:00,39.99,40.0,39.72,39.83,256300.0,28.0839,28.0909,27.8943,27.9715,256300.0
2008-09-08 15:50:00,39.83,39.84,39.73,39.74,233800.0,27.9715,27.9786,27.9013,27.9083,233800.0
2008-09-08 15:55:00,39.75,39.84,39.74,39.84,265800.0,27.9154,27.9786,27.9083,27.9786,265800.0
2008-09-09 09:30:00,38.93,39.15,38.45,38.66,255900.0,27.3395,27.494,27.0024,27.1499,255900.0
2008-09-09 09:35:00,38.66,38.69,38.4,38.42,202400.0,27.1499,27.171,26.9673,26.9813,202400.0
2008-09-09 09:40:00,38.42,38.48,38.25,38.41,267800.0,26.9813,27.0235,26.862,26.9743,267800.0
2008-09-09 09:45:00,38.41,38.99,38.38,38.72,404300.0,26.9743,27.3816,26.9532,27.192,404300.0
2008-09-09 09:50:00,38.72,38.83,38.25,38.36,285200.0,27.192,27.2693,26.862,26.9392,285200.0
2008-09-09 09:55:00,38.36,38.61,38.16,38.57,233900.0,26.9392,27.1148,26.7987,27.0867,233900.0
2008-09-09 10:00:00,38.57,38.7,38.34,38.51,234900.0,27.0867,27.178,26.9252,27.0445,234900.0
2008-09-09 10:05:00,38.51,38.72,38.5,38.59,265100.0,27.0445,27.192,27.0375,27.1007,265100.0
2008-09-09 10:10:00,38.59,38.6,38.12,38.3,216200.0,27.1007,27.1077,26.7707,26.8971,216200.0
2008-09-09 10:15:00,38.3,38.41,38.18,38.29,132400.0,26.8971,26.9743,26.8128,26.89,132400.0
2008-09-09 10:20:00,38.29,38.3,38.11,38.17,118500.0,26.89,26.8971,26.7636,26.8058,118500.0
2008-09-09 10:25:00,38.17,38.17,38.01,38.05,147000.0,26.8058,26.8058,26.6934,26.7215,147000.0
2008-09-09 10:30:00,38.07,38.1,37.95,38.04,112900.0,26.7355,26.7566,26.6513,26.7145,112900.0
2008-09-09 10:35:00,38.03,38.08,37.9,37.93,126900.0,26.7075,26.7426,26.6162,26.6372,126900.0
2008-09-09 10:40:00,37.95,38.01,37.81,37.89,145200.0,26.6513,26.6934,26.553,26.6091,145200.0
2008-09-09 10:45:00,37.89,38.04,37.77,38.02,114200.0,26.6091,26.7145,26.5249,26.7004,114200.0
2008-09-09 10:50:00,38.03,38.5,38.03,38.46,239400.0,26.7075,27.0375,26.7075,27.0094,239400.0
2008-09-09 10:55:00,38.46,38.56,38.19,38.24,195800.0,27.0094,27.0797,26.8198,26.8549,195800.0
2008-09-09 11:00:00,38.24,38.29,38.08,38.13,117200.0,26.8549,26.89,26.7426,26.7777,117200.0
2008-09-09 11:05:00,38.13,38.36,38.13,38.19,141000.0,26.7777,26.9392,26.7777,26.8198,141000.0
2008-09-09 11:10:00,38.18,38.43,38.17,38.43,127700.0,26.8128,26.9884,26.8058,26.9884,127700.0
2008-09-09 11:15:00,38.45,38.77,38.4,38.76,253100.0,27.0024,27.2271,26.9673,27.2201,253100.0
2008-09-09 11:20:00,38.77,39.01,38.72,38.95,180700.0,27.2271,27.3957,27.192,27.3535,180700.0
2008-09-09 11:25:00,38.92,39.02,38.71,38.91,92400.0,27.3325,27.4027,27.185,27.3255,92400.0
2008-09-09 11:30:00,38.91,38.93,38.64,38.64,115700.0,27.3255,27.3395,27.1358,27.1358,115700.0
2008-09-09 11:35:00,38.64,38.65,38.46,38.6,78400.0,27.1358,27.1429,27.0094,27.1077,78400.0
2008-09-09 11:40:00,38.6,38.67,38.52,38.63,60400.0,27.1077,27.1569,27.0516,27.1288,60400.0
2008-09-09 11:45:00,38.61,38.61,38.28,38.29,90200.0,27.1148,27.1148,26.883,26.89,90200.0
2008-09-09 11:50:00,38.3,38.31,38.11,38.23,103900.0,26.8971,26.9041,26.7636,26.8479,103900.0
2008-09-09 11:55:00,38.23,38.39,38.21,38.31,78700.0,26.8479,26.9603,26.8339,26.9041,78700.0
2008-09-09 12:00:00,38.33,38.44,38.31,38.37,94000.0,26.9181,26.9954,26.9041,26.9462,94000.0
2008-09-09 12:05:00,38.37,38.37,38.1,38.2,93200.0,26.9462,26.9462,26.7566,26.8268,93200.0
2008-09-09 12:10:00,38.19,38.38,38.18,38.34,109400.0,26.8198,26.9532,26.8128,26.9252,109400.0
2008-09-09 12:15:00,38.31,38.71,38.31,38.67,228600.0,26.9041,27.185,26.9041,27.1569,228600.0
2008-09-09 12:20:00,38.7,38.72,38.48,38.51,107100.0,27.178,27.192,27.0235,27.0445,107100.0
2008-09-09 12:25:00,38.5,38.75,38.48,38.73,173300.0,27.0375,27.2131,27.0235,27.199,173300.0
2008-09-09 12:30:00,38.74,39.04,38.71,39.0,218900.0,27.2061,27.4167,27.185,27.3887,218900.0
2008-09-09 12:35:00,39.0,39.01,38.82,38.86,179800.0,27.3887,27.3957,27.2622,27.2903,179800.0
2008-09-09 12:40:00,38.86,38.87,38.62,38.65,191300.0,27.2903,27.2974,27.1218,27.1429,191300.0
2008-09-09 12:45:00,38.65,38.75,38.62,38.66,77700.0,27.1429,27.2131,27.1218,27.1499,77700.0
2008-09-09 12:50:00,38.69,38.69,38.5,38.55,91700.0,27.171,27.171,27.0375,27.0726,91700.0
2008-09-09 12:55:00,38.57,38.68,38.52,38.61,82600.0,27.0867,27.1639,27.0516,27.1148,82600.0
2008-09-09 13:00:00,38.61,38.69,38.5,38.67,72900.0,27.1148,27.171,27.0375,27.1569,72900.0
2008-09-09 13:05:00,38.68,38.83,38.63,38.76,78600.0,27.1639,27.2693,27.1288,27.2201,78600.0
2008-09-09 13:10:00,38.76,38.97,38.74,38.76,234900.0,27.2201,27.3676,27.2061,27.2201,234900.0
2008-09-09 13:15:00,38.76,38.94,38.75,38.89,135400.0,27.2201,27.3465,27.2131,27.3114,135400.0
2008-09-09 13:20:00,38.89,39.0,38.85,38.93,132500.0,27.3114,27.3887,27.2833,27.3395,132500.0
2008-09-09 13:25:00,38.92,38.94,38.76,38.84,70800.0,27.3325,27.3465,27.2201,27.2763,70800.0
2008-09-09 13:30:00,38.84,38.84,38.59,38.67,89000.0,27.2763,27.2763,27.1007,27.1569,89000.0
2008-09-09 13:35:00,38.65,38.65,38.37,38.47,95800.0,27.1429,27.1429,26.9462,27.0165,95800.0
2008-09-09 13:40:00,38.47,38.47,38.36,38.45,65500.0,27.0165,27.0165,26.9392,27.0024,65500.0
2008-09-09 13:45:00,38.45,38.48,38.2,38.28,94900.0,27.0024,27.0235,26.8268,26.883,94900.0
2008-09-09 13:50:00,38.27,38.54,38.18,38.53,167300.0,26.876,27.0656,26.8128,27.0586,167300.0
2008-09-09 13:55:00,38.53,38.53,38.42,38.5,126500.0,27.0586,27.0586,26.9813,27.0375,126500.0
2008-09-09 14:00:00,38.48,38.62,38.48,38.58,116400.0,27.0235,27.1218,27.0235,27.0937,116400.0
2008-09-09 14:05:00,38.58,38.61,38.48,38.59,96900.0,27.0937,27.1148,27.0235,27.1007,96900.0
2008-09-09 14:10:00,38.59,38.6,38.4,38.41,95700.0,27.1007,27.1077,26.9673,26.9743,95700.0
2008-09-09 14:15:00,38.41,38.42,38.36,38.4,110800.0,26.9743,26.9813,26.9392,26.9673,110800.0
2008-09-09 14:20:00,38.4,38.46,38.28,38.32,69100.0,26.9673,27.0094,26.883,26.9111,69100.0
2008-09-09 14:25:00,38.31,38.32,38.13,38.2,115300.0,26.9041,26.9111,26.7777,26.8268,115300.0
2008-09-09 14:30:00,38.2,38.29,38.18,38.21,72500.0,26.8268,26.89,26.8128,26.8339,72500.0
2008-09-09 14:35:00,38.21,38.22,37.94,38.03,155300.0,26.8339,26.8409,26.6442,26.7075,155300.0
2008-09-09 14:40:00,38.02,38.09,37.93,38.07,105400.0,26.7004,26.7496,26.6372,26.7355,105400.0
2008-09-09 14:45:00,38.07,38.32,38.02,38.24,182800.0,26.7355,26.9111,26.7004,26.8549,182800.0
2008-09-09 14:50:00,38.24,38.27,37.97,37.97,202400.0,26.8549,26.876,26.6653,26.6653,202400.0
2008-09-09 14:55:00,37.96,37.99,37.67,37.68,161400.0,26.6583,26.6794,26.4546,26.4617,161400.0
2008-09-09 15:00:00,37.68,37.72,37.5,37.51,192500.0,26.4617,26.4897,26.3352,26.3423,192500.0
2008-09-09 15:05:00,37.51,37.56,37.45,37.48,152600.0,26.3423,26.3774,26.3001,26.3212,152600.0
2008-09-09 15:10:00,37.47,37.61,37.44,37.46,132300.0,26.3142,26.4125,26.2931,26.3072,132300.0
2008-09-09 15:15:00,37.46,37.54,37.4,37.4,131000.0,26.3072,26.3633,26.265,26.265,131000.0
2008-09-09 15:20:00,37.4,37.42,37.2,37.22,194500.0,26.265,26.2791,26.1246,26.1386,194500.0
2008-09-09 15:25:00,37.21,37.27,37.0,37.05,309600.0,26.1316,26.1737,25.9841,26.0192,309600.0
2008-09-09 15:30:00,37.05,37.46,37.05,37.46,219400.0,26.0192,26.3072,26.0192,26.3072,219400.0
2008-09-09 15:35:00,37.47,37.51,37.34,37.43,205000.0,26.3142,26.3423,26.2229,26.2861,205000.0
2008-09-09 15:40:00,37.42,37.42,37.12,37.19,216200.0,26.2791,26.2791,26.0684,26.1175,216200.0
2008-09-09 15:45:00,37.2,37.25,36.93,36.95,299800.0,26.1246,26.1597,25.935,25.949,299800.0
2008-09-09 15:50:00,36.94,37.06,36.89,36.97,417100.0,25.942,26.0262,25.9069,25.963,417100.0
2008-09-09 15:55:00,36.97,37.03,36.73,36.78,482000.0,25.963,26.0052,25.7945,25.8296,482000.0
2008-09-10 09:30:00,37.73,37.74,36.81,37.26,246700.0,26.4968,26.5038,25.8507,26.1667,246700.0
2008-09-10 09:35:00,37.29,37.4,36.8,36.92,274200.0,26.1878,26.265,25.8437,25.9279,274200.0
2008-09-10 09:40:00,36.92,36.93,36.68,36.71,222200.0,25.9279,25.935,25.7594,25.7805,222200.0
2008-09-10 09:45:00,36.72,36.9,36.58,36.83,253900.0,25.7875,25.9139,25.6892,25.8647,253900.0
2008-09-10 09:50:00,36.82,37.12,36.75,37.02,322000.0,25.8577,26.0684,25.8085,25.9982,322000.0
2008-09-10 09:55:00,37.02,37.25,36.98,37.05,274300.0,25.9982,26.1597,25.9701,26.0192,274300.0
2008-09-10 10:00:00,37.05,37.22,36.99,37.12,163100.0,26.0192,26.1386,25.9771,26.0684,163100.0
2008-09-10 10:05:00,37.13,37.13,36.96,37.03,222100.0,26.0754,26.0754,25.956,26.0052,222100.0
2008-09-10 10:10:00,37.04,37.29,36.96,37.13,205800.0,26.0122,26.1878,25.956,26.0754,205800.0
2008-09-10 10:15:00,37.14,37.28,37.01,37.19,172100.0,26.0824,26.1807,25.9911,26.1175,172100.0
2008-09-10 10:20:00,37.18,37.36,37.13,37.14,144200.0,26.1105,26.2369,26.0754,26.0824,144200.0
2008-09-10 10:25:00,37.14,37.25,37.1,37.19,159900.0,26.0824,26.1597,26.0543,26.1175,159900.0
2008-09-10 10:30:00,37.19,37.25,37.08,37.24,130900.0,26.1175,26.1597,26.0403,26.1527,130900.0
2008-09-10 10:35:00,37.25,37.43,36.97,37.19,317800.0,26.1597,26.2861,25.963,26.1175,317800.0
2008-09-10 10:40:00,37.18,37.42,37.09,37.23,137700.0,26.1105,26.2791,26.0473,26.1456,137700.0
2008-09-10 10:45:00,37.23,37.23,36.81,36.85,154000.0,26.1456,26.1456,25.8507,25.8788,154000.0
2008-09-10 10:50:00,36.87,36.88,36.52,36.56,141600.0,25.8928,25.8998,25.647,25.6751,141600.0
2008-09-10 10:55:00,36.57,36.58,36.37,36.5,248000.0,25.6821,25.6892,25.5417,25.633,248000.0
2008-09-10 11:00:00,36.5,36.69,36.36,36.69,194300.0,25.633,25.7664,25.5347,25.7664,194300.0
2008-09-10 11:05:00,36.71,36.77,36.5,36.66,130700.0,25.7805,25.8226,25.633,25.7453,130700.0
2008-09-10 11:10:00,36.67,36.76,36.53,36.76,196000.0,25.7524,25.8156,25.654,25.8156,196000.0
2008-09-10 11:15:00,36.76,36.81,36.6,36.6,108800.0,25.8156,25.8507,25.7032,25.7032,108800.0
2008-09-10 11:20:00,36.6,36.6,36.38,36.4,121900.0,25.7032,25.7032,25.5487,25.5627,121900.0
2008-09-10 11:25:00,36.38,36.44,36.25,36.28,148800.0,25.5487,25.5908,25.4574,25.4785,148800.0
2008-09-10 11:30:00,36.28,36.56,36.23,36.56,168100.0,25.4785,25.6751,25.4434,25.6751,168100.0
2008-09-10 11:35:00,36.54,36.74,36.4,36.62,182400.0,25.6611,25.8015,25.5627,25.7172,182400.0
2008-09-10 11:40:00,36.62,36.92,36.61,36.87,207400.0,25.7172,25.9279,25.7102,25.8928,207400.0
2008-09-10 11:45:00,36.86,36.87,36.68,36.85,106200.0,25.8858,25.8928,25.7594,25.8788,106200.0
2008-09-10 11:50:00,36.85,36.89,36.63,36.76,104000.0,25.8788,25.9069,25.7243,25.8156,104000.0
2008-09-10 11:55:00,36.77,36.82,36.62,36.62,113200.0,25.8226,25.8577,25.7172,25.7172,113200.0
2008-09-10 12:00:00,36.64,36.68,36.42,36.43,197400.0,25.7313,25.7594,25.5768,25.5838,197400.0
2008-09-10 12:05:00,36.43,36.56,36.35,36.5,141500.0,25.5838,25.6751,25.5276,25.633,141500.0
2008-09-10 12:10:00,36.5,36.62,36.4,36.48,194000.0,25.633,25.7172,25.5627,25.6189,194000.0
2008-09-10 12:15:00,36.47,36.58,36.45,36.48,185800.0,25.6119,25.6892,25.5979,25.6189,185800.0
2008-09-10 12:20:00,36.48,36.62,36.43,36.49,132600.0,25.6189,25.7172,25.5838,25.626,132600.0
2008-09-10 12:25:00,36.49,36.62,36.49,36.57,148600.0,25.626,25.7172,25.626,25.6821,148600.0
2008-09-10 12:30:00,36.57,36.77,36.51,36.76,219900.0,25.6821,25.8226,25.64,25.8156,219900.0
2008-09-10 12:35:00,36.76,37.02,36.76,37.01,238600.0,25.8156,25.9982,25.8156,25.9911,238600.0
2008-09-10 12:40:00,37.02,37.08,36.91,36.95,129800.0,25.9982,26.0403,25.9209,25.949,129800.0
2008-09-10 12:45:00,36.93,36.99,36.8,36.83,119200.0,25.935,25.9771,25.8437,25.8647,119200.0
2008-09-10 12:50:00,36.84,36.95,36.83,36.88,73000.0,25.8717,25.949,25.8647,25.8998,73000.0
2008-09-10 12:55:00,36.88,37.0,36.85,36.93,95500.0,25.8998,25.9841,25.8788,25.935,95500.0
2008-09-10 13:00:00,36.93,36.95,36.81,36.89,87000.0,25.935,25.949,25.8507,25.9069,87000.0
2008-09-10 13:05:00,36.9,36.9,36.79,36.81,134600.0,25.9139,25.9139,25.8366,25.8507,134600.0
2008-09-10 13:10:00,36.8,36.83,36.69,36.74,113900.0,25.8437,25.8647,25.7664,25.8015,113900.0
2008-09-10 13:15:00,36.74,36.76,36.65,36.76,97600.0,25.8015,25.8156,25.7383,25.8156,97600.0
2008-09-10 13:20:00,36.76,36.8,36.66,36.74,98900.0,25.8156,25.8437,25.7453,25.8015,98900.0
2008-09-10 13:25:00,36.73,36.97,36.72,36.96,87800.0,25.7945,25.963,25.7875,25.956,87800.0
2008-09-10 13:30:00,36.95,37.15,36.95,37.15,70500.0,25.949,26.0895,25.949,26.0895,70500.0
2008-09-10 13:35:00,37.16,37.29,37.14,37.24,180400.0,26.0965,26.1878,26.0824,26.1527,180400.0
2008-09-10 13:40:00,37.24,37.38,37.24,37.33,108400.0,26.1527,26.251,26.1527,26.2159,108400.0
2008-09-10 13:45:00,37.33,37.37,37.15,37.15,103100.0,26.2159,26.244,26.0895,26.0895,103100.0
2008-09-10 13:50:00,37.14,37.24,37.05,37.24,120900.0,26.0824,26.1527,26.0192,26.1527,120900.0
2008-09-10 13:55:00,37.24,37.26,37.15,37.19,107200.0,26.1527,26.1667,26.0895,26.1175,107200.0
2008-09-10 14:00:00,37.18,37.26,36.99,37.06,96100.0,26.1105,26.1667,25.9771,26.0262,96100.0
2008-09-10 14:05:00,37.06,37.16,37.04,37.15,119200.0,26.0262,26.0965,26.0122,26.0895,119200.0
2008-09-10 14:10:00,37.15,37.16,36.98,37.0,107200.0,26.0895,26.0965,25.9701,25.9841,107200.0
2008-09-10 14:15:00,37.0,37.2,36.99,37.19,132000.0,25.9841,26.1246,25.9771,26.1175,132000.0
2008-09-10 14:20:00,37.18,37.31,37.17,37.21,216800.0,26.1105,26.2018,26.1035,26.1316,216800.0
2008-09-10 14:25:00,37.2,37.22,37.07,37.18,270400.0,26.1246,26.1386,26.0333,26.1105,270400.0
2008-09-10 14:30:00,37.18,37.26,37.11,37.19,207400.0,26.1105,26.1667,26.0614,26.1175,207400.0
2008-09-10 14:35:00,37.19,37.41,37.19,37.3,233900.0,26.1175,26.272,26.1175,26.1948,233900.0
2008-09-10 14:40:00,37.3,37.58,37.29,37.53,251800.0,26.1948,26.3914,26.1878,26.3563,251800.0
2008-09-10 14:45:00,37.52,37.62,37.52,37.6,132300.0,26.3493,26.4195,26.3493,26.4055,132300.0
2008-09-10 14:50:00,37.6,37.68,37.6,37.63,116900.0,26.4055,26.4617,26.4055,26.4265,116900.0
2008-09-10 14:55:00,37.64,37.64,37.43,37.49,135200.0,26.4336,26.4336,26.2861,26.3282,135200.0
2008-09-10 15:00:00,37.49,37.52,37.46,37.51,99100.0,26.3282,26.3493,26.3072,26.3423,99100.0
2008-09-10 15:05:00,37.51,37.66,37.51,37.61,143100.0,26.3423,26.4476,26.3423,26.4125,143100.0
2008-09-10 15:10:00,37.61,37.66,37.5,37.65,150500.0,26.4125,26.4476,26.3352,26.4406,150500.0
2008-09-10 15:15:00,37.65,37.82,37.64,37.78,187100.0,26.4406,26.56,26.4336,26.5319,187100.0
2008-09-10 15:20:00,37.78,37.89,37.76,37.88,136600.0,26.5319,26.6091,26.5178,26.6021,136600.0
2008-09-10 15:25:00,37.88,37.89,37.81,37.85,157700.0,26.6021,26.6091,26.553,26.581,157700.0
2008-09-10 15:30:00,37.86,37.89,37.73,37.75,185800.0,26.5881,26.6091,26.4968,26.5108,185800.0
2008-09-10 15:35:00,37.75,37.77,37.62,37.62,217200.0,26.5108,26.5249,26.4195,26.4195,217200.0
2008-09-10 15:40:00,37.62,37.71,37.6,37.65,283800.0,26.4195,26.4827,26.4055,26.4406,283800.0
2008-09-10 15:45:00,37.65,37.75,37.6,37.73,269500.0,26.4406,26.5108,26.4055,26.4968,269500.0
2008-09-10 15:50:00,37.74,37.75,37.68,37.7,320700.0,26.5038,26.5108,26.4617,26.4757,320700.0
2008-09-10 15:55:00,37.71,37.73,37.57,37.7,587000.0,26.4827,26.4968,26.3844,26.4757,587000.0
2008-09-11 09:30:00,37.17,37.17,36.64,36.76,206400.0,26.1035,26.1035,25.7313,25.8156,206400.0
2008-09-11 09:35:00,36.72,37.4,36.67,36.99,192300.0,25.7875,26.265,25.7524,25.9771,192300.0
2008-09-11 09:40:00,37.01,37.28,36.82,37.11,116400.0,25.9911,26.1807,25.8577,26.0614,116400.0
2008-09-11 09:45:00,37.11,37.13,36.51,36.54,135300.0,26.0614,26.0754,25.64,25.6611,135300.0
2008-09-11 09:50:00,36.5,36.84,36.4,36.72,137300.0,25.633,25.8717,25.5627,25.7875,137300.0
2008-09-11 09:55:00,36.72,36.73,36.4,36.5,144600.0,25.7875,25.7945,25.5627,25.633,144600.0
2008-09-11 10:00:00,36.46,36.51,36.17,36.2,204600.0,25.6049,25.64,25.4012,25.4223,204600.0
2008-09-11 10:05:00,36.2,36.28,36.05,36.15,203700.0,25.4223,25.4785,25.317,25.3872,203700.0
2008-09-11 10:10:00,36.15,36.35,36.13,36.23,303300.0,25.3872,25.5276,25.3731,25.4434,303300.0
2008-09-11 10:15:00,36.23,36.25,35.82,35.88,275500.0,25.4434,25.4574,25.1554,25.1976,275500.0
2008-09-11 10:20:00,35.88,36.01,35.79,36.0,216100.0,25.1976,25.2889,25.1344,25.2818,216100.0
2008-09-11 10:25:00,35.99,36.32,35.99,36.19,288100.0,25.2748,25.5066,25.2748,25.4153,288100.0
2008-09-11 10:30:00,36.19,36.23,35.98,36.15,189800.0,25.4153,25.4434,25.2678,25.3872,189800.0
2008-09-11 10:35:00,36.15,36.2,35.8,35.97,230500.0,25.3872,25.4223,25.1414,25.2608,230500.0
2008-09-11 10:40:00,35.97,36.39,35.96,36.39,257300.0,25.2608,25.5557,25.2537,25.5557,257300.0
2008-09-11 10:45:00,36.38,36.64,36.28,36.54,263500.0,25.5487,25.7313,25.4785,25.6611,263500.0
2008-09-11 10:50:00,36.54,36.83,36.53,36.7,302200.0,25.6611,25.8647,25.654,25.7734,302200.0
2008-09-11 10:55:00,36.69,36.77,36.33,36.59,282000.0,25.7664,25.8226,25.5136,25.6962,282000.0
2008-09-11 11:00:00,36.59,36.72,36.38,36.49,163500.0,25.6962,25.7875,25.5487,25.626,163500.0
2008-09-11 11:05:00,36.49,36.66,36.39,36.61,170100.0,25.626,25.7453,25.5557,25.7102,170100.0
2008-09-11 11:10:00,36.6,36.67,36.4,36.52,191200.0,25.7032,25.7524,25.5627,25.647,191200.0
2008-09-11 11:15:00,36.53,36.59,36.43,36.55,225000.0,25.654,25.6962,25.5838,25.6681,225000.0
2008-09-11 11:20:00,36.55,36.86,36.48,36.75,194500.0,25.6681,25.8858,25.6189,25.8085,194500.0
2008-09-11 11:25:00,36.75,36.82,36.58,36.69,92100.0,25.8085,25.8577,25.6892,25.7664,92100.0
2008-09-11 11:30:00,36.69,37.14,36.69,37.09,145200.0,25.7664,26.0824,25.7664,26.0473,145200.0
2008-09-11 11:35:00,37.09,37.37,37.08,37.3,173000.0,26.0473,26.244,26.0403,26.1948,173000.0
2008-09-11 11:40:00,37.29,37.3,37.06,37.09,109800.0,26.1878,26.1948,26.0262,26.0473,109800.0
2008-09-11 11:45:00,37.09,37.2,36.98,37.06,100800.0,26.0473,26.1246,25.9701,26.0262,100800.0
2008-09-11 11:50:00,37.05,37.4,36.95,37.4,114600.0,26.0192,26.265,25.949,26.265,114600.0
2008-09-11 11:55:00,37.38,37.64,37.38,37.47,130300.0,26.251,26.4336,26.251,26.3142,130300.0
2008-09-11 12:00:00,37.47,37.85,37.41,37.85,134100.0,26.3142,26.581,26.272,26.581,134100.0
2008-09-11 12:05:00,37.83,37.84,37.62,37.65,100200.0,26.567,26.574,26.4195,26.4406,100200.0
2008-09-11 12:10:00,37.64,37.83,37.59,37.76,166500.0,26.4336,26.567,26.3985,26.5178,166500.0
2008-09-11 12:15:00,37.74,37.9,37.67,37.9,165600.0,26.5038,26.6162,26.4546,26.6162,165600.0
2008-09-11 12:20:00,37.9,38.0,37.82,37.82,128800.0,26.6162,26.6864,26.56,26.56,128800.0
2008-09-11 12:25:00,37.82,37.88,37.56,37.56,54800.0,26.56,26.6021,26.3774,26.3774,54800.0
2008-09-11 12:30:00,37.57,37.65,37.26,37.4,141700.0,26.3844,26.4406,26.1667,26.265,141700.0
2008-09-11 12:35:00,37.4,37.53,37.25,37.3,163100.0,26.265,26.3563,26.1597,26.1948,163100.0
2008-09-11 12:40:00,37.3,37.32,37.04,37.06,114200.0,26.1948,26.2088,26.0122,26.0262,114200.0
2008-09-11 12:45:00,37.06,37.34,37.02,37.23,87600.0,26.0262,26.2229,25.9982,26.1456,87600.0
2008-09-11 12:50:00,37.24,37.36,37.06,37.22,77800.0,26.1527,26.2369,26.0262,26.1386,77800.0
2008-09-11 12:55:00,37.21,37.3,37.13,37.15,83400.0,26.1316,26.1948,26.0754,26.0895,83400.0
2008-09-11 13:00:00,37.14,37.24,37.11,37.23,50700.0,26.0824,26.1527,26.0614,26.1456,50700.0
2008-09-11 13:05:00,37.24,37.31,37.01,37.07,102900.0,26.1527,26.2018,25.9911,26.0333,102900.0
2008-09-11 13:10:00,37.07,37.14,37.0,37.04,55900.0,26.0333,26.0824,25.9841,26.0122,55900.0
2008-09-11 13:15:00,37.03,37.04,36.89,36.96,102400.0,26.0052,26.0122,25.9069,25.956,102400.0
2008-09-11 13:20:00,36.96,37.12,36.93,37.06,98100.0,25.956,26.0684,25.935,26.0262,98100.0
2008-09-11 13:25:00,37.06,37.12,36.95,37.07,80700.0,26.0262,26.0684,25.949,26.0333,80700.0
2008-09-11 13:30:00,37.07,37.18,37.02,37.12,92200.0,26.0333,26.1105,25.9982,26.0684,92200.0
2008-09-11 13:35:00,37.12,37.34,37.1,37.32,68300.0,26.0684,26.2229,26.0543,26.2088,68300.0
2008-09-11 13:40:00,37.33,37.52,37.28,37.5,99500.0,26.2159,26.3493,26.1807,26.3352,99500.0
2008-09-11 13:45:00,37.49,37.51,37.37,37.49,68700.0,26.3282,26.3423,26.244,26.3282,68700.0
2008-09-11 13:50:00,37.48,37.59,37.46,37.56,110800.0,26.3212,26.3985,26.3072,26.3774,110800.0
2008-09-11 13:55:00,37.56,37.6,37.44,37.49,62100.0,26.3774,26.4055,26.2931,26.3282,62100.0
2008-09-11 14:00:00,37.5,37.51,37.22,37.51,102000.0,26.3352,26.3423,26.1386,26.3423,102000.0
2008-09-11 14:05:00,37.51,37.7,37.45,37.57,82100.0,26.3423,26.4757,26.3001,26.3844,82100.0
2008-09-11 14:10:00,37.58,37.64,37.54,37.61,85800.0,26.3914,26.4336,26.3633,26.4125,85800.0
2008-09-11 14:15:00,37.6,37.61,37.51,37.57,108600.0,26.4055,26.4125,26.3423,26.3844,108600.0
2008-09-11 14:20:00,37.55,37.61,37.49,37.52,94200.0,26.3704,26.4125,26.3282,26.3493,94200.0
2008-09-11 14:25:00,37.53,37.57,37.49,37.53,100000.0,26.3563,26.3844,26.3282,26.3563,100000.0
2008-09-11 14:30:00,37.53,37.56,37.34,37.38,79900.0,26.3563,26.3774,26.2229,26.251,79900.0
2008-09-11 14:35:00,37.36,37.42,37.15,37.15,98100.0,26.2369,26.2791,26.0895,26.0895,98100.0
2008-09-11 14:40:00,37.16,37.19,36.97,37.03,127600.0,26.0965,26.1175,25.963,26.0052,127600.0
2008-09-11 14:45:00,37.03,37.29,37.03,37.25,128000.0,26.0052,26.1878,26.0052,26.1597,128000.0
2008-09-11 14:50:00,37.26,37.36,37.19,37.36,96500.0,26.1667,26.2369,26.1175,26.2369,96500.0
2008-09-11 14:55:00,37.36,37.37,37.13,37.17,98700.0,26.2369,26.244,26.0754,26.1035,98700.0
2008-09-11 15:00:00,37.16,37.33,37.14,37.29,87400.0,26.0965,26.2159,26.0824,26.1878,87400.0
2008-09-11 15:05:00,37.28,37.43,37.28,37.32,80800.0,26.1807,26.2861,26.1807,26.2088,80800.0
2008-09-11 15:10:00,37.33,37.41,37.3,37.3,127600.0,26.2159,26.272,26.1948,26.1948,127600.0
2008-09-11 15:15:00,37.29,37.45,37.21,37.21,241000.0,26.1878,26.3001,26.1316,26.1316,241000.0
2008-09-11 15:20:00,37.21,37.3,37.08,37.17,1060700.0,26.1316,26.1948,26.0403,26.1035,1060700.0
2008-09-11 15:25:00,37.17,37.23,37.01,37.05,130400.0,26.1035,26.1456,25.9911,26.0192,130400.0
2008-09-11 15:30:00,37.06,37.08,36.87,36.98,163500.0,26.0262,26.0403,25.8928,25.9701,163500.0
2008-09-11 15:35:00,36.97,36.99,36.81,36.98,165400.0,25.963,25.9771,25.8507,25.9701,165400.0
2008-09-11 15:40:00,36.99,37.05,36.85,36.97,172400.0,25.9771,26.0192,25.8788,25.963,172400.0
2008-09-11 15:45:00,36.98,37.13,36.97,37.08,239800.0,25.9701,26.0754,25.963,26.0403,239800.0
2008-09-11 15:50:00,37.09,37.3,37.07,37.23,244600.0,26.0473,26.1948,26.0333,26.1456,244600.0
2008-09-11 15:55:00,37.22,37.38,37.2,37.31,339600.0,26.1386,26.251,26.1246,26.2018,339600.0
2008-09-12 09:30:00,38.22,38.35,37.87,38.25,230800.0,26.8409,26.9322,26.5951,26.862,230800.0
2008-09-12 09:35:00,38.25,38.3,37.87,37.98,169700.0,26.862,26.8971,26.5951,26.6723,169700.0
2008-09-12 09:40:00,37.98,38.14,37.86,38.05,139500.0,26.6723,26.7847,26.5881,26.7215,139500.0
2008-09-12 09:45:00,38.1,38.16,37.75,37.81,212800.0,26.7566,26.7987,26.5108,26.553,212800.0
2008-09-12 09:50:00,37.82,38.14,37.72,38.02,173900.0,26.56,26.7847,26.4897,26.7004,173900.0
2008-09-12 09:55:00,38.01,38.25,38.0,38.0,198300.0,26.6934,26.862,26.6864,26.6864,198300.0
2008-09-12 10:00:00,38.0,38.33,37.95,38.3,230300.0,26.6864,26.9181,26.6513,26.8971,230300.0
2008-09-12 10:05:00,38.3,38.44,38.04,38.41,132700.0,26.8971,26.9954,26.7145,26.9743,132700.0
2008-09-12 10:10:00,38.4,38.41,38.21,38.25,83100.0,26.9673,26.9743,26.8339,26.862,83100.0
2008-09-12 10:15:00,38.26,38.44,38.23,38.42,113400.0,26.869,26.9954,26.8479,26.9813,113400.0
2008-09-12 10:20:00,38.41,38.82,38.41,38.76,158600.0,26.9743,27.2622,26.9743,27.2201,158600.0
2008-09-12 10:25:00,38.76,38.86,38.71,38.84,173700.0,27.2201,27.2903,27.185,27.2763,173700.0
2008-09-12 10:30:00,38.85,38.86,38.68,38.74,148500.0,27.2833,27.2903,27.1639,27.2061,148500.0
2008-09-12 10:35:00,38.75,38.86,38.7,38.79,118400.0,27.2131,27.2903,27.178,27.2412,118400.0
2008-09-12 10:40:00,38.79,38.98,38.78,38.97,144300.0,27.2412,27.3746,27.2342,27.3676,144300.0
2008-09-12 10:45:00,38.96,38.97,38.79,38.82,138100.0,27.3606,27.3676,27.2412,27.2622,138100.0
2008-09-12 10:50:00,38.8,39.0,38.8,38.97,120000.0,27.2482,27.3887,27.2482,27.3676,120000.0
2008-09-12 10:55:00,38.97,39.0,38.92,38.97,95900.0,27.3676,27.3887,27.3325,27.3676,95900.0
2008-09-12 11:00:00,38.99,39.1,38.86,38.92,156100.0,27.3816,27.4589,27.2903,27.3325,156100.0
2008-09-12 11:05:00,38.93,39.0,38.8,39.0,98500.0,27.3395,27.3887,27.2482,27.3887,98500.0
2008-09-12 11:10:00,39.01,39.05,38.87,38.94,81500.0,27.3957,27.4238,27.2974,27.3465,81500.0
2008-09-12 11:15:00,38.94,39.08,38.92,38.97,117300.0,27.3465,27.4448,27.3325,27.3676,117300.0
2008-09-12 11:20:00,38.96,39.08,38.9,39.07,98800.0,27.3606,27.4448,27.3184,27.4378,98800.0
2008-09-12 11:25:00,39.08,39.26,39.08,39.23,100800.0,27.4448,27.5712,27.4448,27.5502,100800.0
2008-09-12 11:30:00,39.24,39.28,39.03,39.03,124200.0,27.5572,27.5853,27.4097,27.4097,124200.0
2008-09-12 11:35:00,39.02,39.06,38.81,38.84,122100.0,27.4027,27.4308,27.2552,27.2763,122100.0
2008-09-12 11:40:00,38.83,38.95,38.75,38.94,186100.0,27.2693,27.3535,27.2131,27.3465,186100.0
2008-09-12 11:45:00,38.95,39.03,38.84,38.95,119500.0,27.3535,27.4097,27.2763,27.3535,119500.0
2008-09-12 11:50:00,38.94,38.99,38.84,38.89,69900.0,27.3465,27.3816,27.2763,27.3114,69900.0
2008-09-12 11:55:00,38.89,38.98,38.83,38.9,78900.0,27.3114,27.3746,27.2693,27.3184,78900.0
2008-09-12 12:00:00,38.91,38.99,38.8,38.83,81100.0,27.3255,27.3816,27.2482,27.2693,81100.0
2008-09-12 12:05:00,38.84,38.84,38.67,38.67,79000.0,27.2763,27.2763,27.1569,27.1569,79000.0
2008-09-12 12:10:00,38.7,38.85,38.66,38.76,47300.0,27.178,27.2833,27.1499,27.2201,47300.0
2008-09-12 12:15:00,38.76,38.9,38.74,38.9,50100.0,27.2201,27.3184,27.2061,27.3184,50100.0
2008-09-12 12:20:00,38.9,38.95,38.87,38.87,34800.0,27.3184,27.3535,27.2974,27.2974,34800.0
2008-09-12 12:25:00,38.86,38.99,38.82,38.92,51000.0,27.2903,27.3816,27.2622,27.3325,51000.0
2008-09-12 12:30:00,38.92,38.99,38.89,38.97,41400.0,27.3325,27.3816,27.3114,27.3676,41400.0
2008-09-12 12:35:00,38.99,39.03,38.95,39.03,27300.0,27.3816,27.4097,27.3535,27.4097,27300.0
2008-09-12 12:40:00,39.02,39.25,39.02,39.19,56900.0,27.4027,27.5642,27.4027,27.5221,56900.0
2008-09-12 12:45:00,39.18,39.19,39.03,39.13,60400.0,27.5151,27.5221,27.4097,27.48,60400.0
2008-09-12 12:50:00,39.12,39.13,38.91,38.99,74000.0,27.4729,27.48,27.3255,27.3816,74000.0
2008-09-12 12:55:00,38.98,39.1,38.94,39.08,46300.0,27.3746,27.4589,27.3465,27.4448,46300.0
2008-09-12 13:00:00,39.08,39.2,39.07,39.16,65000.0,27.4448,27.5291,27.4378,27.501,65000.0
2008-09-12 13:05:00,39.17,39.24,39.15,39.24,62600.0,27.508,27.5572,27.494,27.5572,62600.0
2008-09-12 13:10:00,39.24,39.28,39.11,39.17,50500.0,27.5572,27.5853,27.4659,27.508,50500.0
2008-09-12 13:15:00,39.17,39.28,39.13,39.27,106200.0,27.508,27.5853,27.48,27.5783,106200.0
2008-09-12 13:20:00,39.27,39.37,39.18,39.33,151400.0,27.5783,27.6485,27.5151,27.6204,151400.0
2008-09-12 13:25:00,39.33,39.39,39.28,39.39,89800.0,27.6204,27.6625,27.5853,27.6625,89800.0
2008-09-12 13:30:00,39.38,39.45,39.33,39.4,51700.0,27.6555,27.7047,27.6204,27.6696,51700.0
2008-09-12 13:35:00,39.41,39.41,39.25,39.29,78400.0,27.6766,27.6766,27.5642,27.5923,78400.0
2008-09-12 13:40:00,39.3,39.32,39.18,39.2,117700.0,27.5993,27.6134,27.5151,27.5291,117700.0
2008-09-12 13:45:00,39.2,39.21,39.05,39.08,106400.0,27.5291,27.5361,27.4238,27.4448,106400.0
2008-09-12 13:50:00,39.08,39.18,39.05,39.13,58300.0,27.4448,27.5151,27.4238,27.48,58300.0
2008-09-12 13:55:00,39.13,39.14,39.06,39.11,42700.0,27.48,27.487,27.4308,27.4659,42700.0
2008-09-12 14:00:00,39.12,39.2,39.05,39.08,77200.0,27.4729,27.5291,27.4238,27.4448,77200.0
2008-09-12 14:05:00,39.08,39.18,39.08,39.15,61200.0,27.4448,27.5151,27.4448,27.494,61200.0
2008-09-12 14:10:00,39.15,39.15,39.07,39.08,72000.0,27.494,27.494,27.4378,27.4448,72000.0
2008-09-12 14:15:00,39.1,39.11,38.96,39.09,150200.0,27.4589,27.4659,27.3606,27.4519,150200.0
2008-09-12 14:20:00,39.1,39.14,39.04,39.12,77600.0,27.4589,27.487,27.4167,27.4729,77600.0
2008-09-12 14:25:00,39.12,39.2,39.07,39.16,79100.0,27.4729,27.5291,27.4378,27.501,79100.0
2008-09-12 14:30:00,39.16,39.21,39.12,39.14,56100.0,27.501,27.5361,27.4729,27.487,56100.0
2008-09-12 14:35:00,39.13,39.38,39.13,39.38,61900.0,27.48,27.6555,27.48,27.6555,61900.0
2008-09-12 14:40:00,39.38,39.51,39.33,39.5,97000.0,27.6555,27.7468,27.6204,27.7398,97000.0
2008-09-12 14:45:00,39.49,39.58,39.48,39.49,87200.0,27.7328,27.796,27.7257,27.7328,87200.0
2008-09-12 14:50:00,39.48,39.49,39.31,39.35,98700.0,27.7257,27.7328,27.6064,27.6345,98700.0
2008-09-12 14:55:00,39.35,39.63,39.35,39.6,125500.0,27.6345,27.8311,27.6345,27.81,125500.0
2008-09-12 15:00:00,39.62,39.64,39.45,39.56,120100.0,27.8241,27.8381,27.7047,27.7819,120100.0
2008-09-12 15:05:00,39.56,39.7,39.51,39.68,137500.0,27.7819,27.8802,27.7468,27.8662,137500.0
2008-09-12 15:10:00,39.68,39.73,39.6,39.72,140000.0,27.8662,27.9013,27.81,27.8943,140000.0
2008-09-12 15:15:00,39.73,39.78,39.6,39.65,122000.0,27.9013,27.9364,27.81,27.8451,122000.0
2008-09-12 15:20:00,39.64,39.72,39.59,39.71,111900.0,27.8381,27.8943,27.803,27.8873,111900.0
2008-09-12 15:25:00,39.72,39.73,39.57,39.66,114400.0,27.8943,27.9013,27.789,27.8522,114400.0
2008-09-12 15:30:00,39.64,39.65,39.32,39.33,156100.0,27.8381,27.8451,27.6134,27.6204,156100.0
2008-09-12 15:35:00,39.33,39.55,39.29,39.51,192100.0,27.6204,27.7749,27.5923,27.7468,192100.0
2008-09-12 15:40:00,39.51,39.71,39.51,39.69,190400.0,27.7468,27.8873,27.7468,27.8732,190400.0
2008-09-12 15:45:00,39.69,39.75,39.64,39.64,265400.0,27.8732,27.9154,27.8381,27.8381,265400.0
2008-09-12 15:50:00,39.65,39.65,39.07,39.57,363500.0,27.8451,27.8451,27.4378,27.789,363500.0
2008-09-12 15:55:00,39.58,39.66,39.53,39.62,394900.0,27.796,27.8522,27.7609,27.8241,394900.0
2008-09-15 09:30:00,39.38,39.38,39.01,39.25,264100.0,27.6555,27.6555,27.3957,27.5642,264100.0
2008-09-15 09:35:00,39.26,39.37,39.14,39.28,163000.0,27.5712,27.6485,27.487,27.5853,163000.0
2008-09-15 09:40:00,39.28,39.62,39.22,39.31,303000.0,27.5853,27.8241,27.5432,27.6064,303000.0
2008-09-15 09:45:00,39.32,39.38,39.23,39.23,322300.0,27.6134,27.6555,27.5502,27.5502,322300.0
2008-09-15 09:50:00,39.24,39.24,38.87,39.01,378900.0,27.5572,27.5572,27.2974,27.3957,378900.0
2008-09-15 09:55:00,39.01,39.04,38.68,38.75,305000.0,27.3957,27.4167,27.1639,27.2131,305000.0
2008-09-15 10:00:00,38.75,38.99,38.69,38.94,184500.0,27.2131,27.3816,27.171,27.3465,184500.0
2008-09-15 10:05:00,38.93,39.12,38.61,38.72,214500.0,27.3395,27.4729,27.1148,27.192,214500.0
2008-09-15 10:10:00,38.72,39.03,38.65,38.84,165900.0,27.192,27.4097,27.1429,27.2763,165900.0
2008-09-15 10:15:00,38.84,39.21,38.81,39.12,143500.0,27.2763,27.5361,27.2552,27.4729,143500.0
2008-09-15 10:20:00,39.12,39.28,38.98,39.12,131100.0,27.4729,27.5853,27.3746,27.4729,131100.0
2008-09-15 10:25:00,39.11,39.21,38.99,39.11,103700.0,27.4659,27.5361,27.3816,27.4659,103700.0
2008-09-15 10:30:00,39.1,39.23,38.99,39.2,138300.0,27.4589,27.5502,27.3816,27.5291,138300.0
2008-09-15 10:35:00,39.2,39.22,38.91,38.95,236700.0,27.5291,27.5432,27.3255,27.3535,236700.0
2008-09-15 10:40:00,38.95,38.98,38.85,38.9,136400.0,27.3535,27.3746,27.2833,27.3184,136400.0
2008-09-15 10:45:00,38.9,39.04,38.82,38.95,143300.0,27.3184,27.4167,27.2622,27.3535,143300.0
2008-09-15 10:50:00,38.94,39.25,38.87,39.24,136000.0,27.3465,27.5642,27.2974,27.5572,136000.0
2008-09-15 10:55:00,39.23,39.32,39.01,39.04,149900.0,27.5502,27.6134,27.3957,27.4167,149900.0
2008-09-15 11:00:00,39.03,39.19,38.9,38.91,103600.0,27.4097,27.5221,27.3184,27.3255,103600.0
2008-09-15 11:05:00,38.91,38.93,38.82,38.85,120100.0,27.3255,27.3395,27.2622,27.2833,120100.0
2008-09-15 11:10:00,38.87,39.08,38.86,39.0,81000.0,27.2974,27.4448,27.2903,27.3887,81000.0
2008-09-15 11:15:00,39.0,39.03,38.9,38.92,50300.0,27.3887,27.4097,27.3184,27.3325,50300.0
2008-09-15 11:20:00,38.92,39.02,38.88,38.95,62000.0,27.3325,27.4027,27.3044,27.3535,62000.0
2008-09-15 11:25:00,38.95,38.97,38.79,38.85,169800.0,27.3535,27.3676,27.2412,27.2833,169800.0
2008-09-15 11:30:00,38.85,38.92,38.83,38.85,80000.0,27.2833,27.3325,27.2693,27.2833,80000.0
2008-09-15 11:35:00,38.85,38.88,38.77,38.84,150400.0,27.2833,27.3044,27.2271,27.2763,150400.0
2008-09-15 11:40:00,38.84,38.85,38.76,38.79,65800.0,27.2763,27.2833,27.2201,27.2412,65800.0
2008-09-15 11:45:00,38.8,39.04,38.76,39.0,107800.0,27.2482,27.4167,27.2201,27.3887,107800.0
2008-09-15 11:50:00,39.0,39.16,38.95,39.01,86900.0,27.3887,27.501,27.3535,27.3957,86900.0
2008-09-15 11:55:00,39.0,39.16,38.96,39.02,68900.0,27.3887,27.501,27.3606,27.4027,68900.0
2008-09-15 12:00:00,39.01,39.28,38.93,39.23,86500.0,27.3957,27.5853,27.3395,27.5502,86500.0
2008-09-15 12:05:00,39.25,39.46,39.22,39.4,73900.0,27.5642,27.7117,27.5432,27.6696,73900.0
2008-09-15 12:10:00,39.4,39.51,39.16,39.34,121400.0,27.6696,27.7468,27.501,27.6274,121400.0
2008-09-15 12:15:00,39.35,39.44,39.23,39.41,84000.0,27.6345,27.6977,27.5502,27.6766,84000.0
2008-09-15 12:20:00,39.41,39.59,39.22,39.4,62700.0,27.6766,27.803,27.5432,27.6696,62700.0
2008-09-15 12:25:00,39.41,39.46,39.22,39.27,44600.0,27.6766,27.7117,27.5432,27.5783,44600.0
2008-09-15 12:30:00,39.27,39.39,39.17,39.22,57700.0,27.5783,27.6625,27.508,27.5432,57700.0
2008-09-15 12:35:00,39.19,39.29,39.08,39.22,51800.0,27.5221,27.5923,27.4448,27.5432,51800.0
2008-09-15 12:40:00,39.22,39.33,39.12,39.2,48400.0,27.5432,27.6204,27.4729,27.5291,48400.0
2008-09-15 12:45:00,39.19,39.33,39.03,39.12,74600.0,27.5221,27.6204,27.4097,27.4729,74600.0
2008-09-15 12:50:00,39.08,39.28,39.02,39.2,80700.0,27.4448,27.5853,27.4027,27.5291,80700.0
2008-09-15 12:55:00,39.22,39.38,39.22,39.26,67700.0,27.5432,27.6555,27.5432,27.5712,67700.0
2008-09-15 13:00:00,39.25,39.4,39.22,39.37,50900.0,27.5642,27.6696,27.5432,27.6485,50900.0
2008-09-15 13:05:00,39.37,39.38,39.21,39.32,56200.0,27.6485,27.6555,27.5361,27.6134,56200.0
2008-09-15 13:10:00,39.32,39.33,39.24,39.29,50300.0,27.6134,27.6204,27.5572,27.5923,50300.0
2008-09-15 13:15:00,39.31,39.38,39.26,39.36,57300.0,27.6064,27.6555,27.5712,27.6415,57300.0
2008-09-15 13:20:00,39.35,39.42,39.27,39.35,66600.0,27.6345,27.6836,27.5783,27.6345,66600.0
2008-09-15 13:25:00,39.31,39.38,39.18,39.21,67900.0,27.6064,27.6555,27.5151,27.5361,67900.0
2008-09-15 13:30:00,39.23,39.26,39.13,39.18,46800.0,27.5502,27.5712,27.48,27.5151,46800.0
2008-09-15 13:35:00,39.17,39.17,38.98,38.98,52900.0,27.508,27.508,27.3746,27.3746,52900.0
2008-09-15 13:40:00,38.98,39.19,38.86,39.04,110000.0,27.3746,27.5221,27.2903,27.4167,110000.0
2008-09-15 13:45:00,39.05,39.15,38.87,38.9,72000.0,27.4238,27.494,27.2974,27.3184,72000.0
2008-09-15 13:50:00,38.9,38.96,38.82,38.9,200500.0,27.3184,27.3606,27.2622,27.3184,200500.0
2008-09-15 13:55:00,38.9,38.99,38.85,38.92,159000.0,27.3184,27.3816,27.2833,27.3325,159000.0
2008-09-15 14:00:00,38.92,39.06,38.88,38.92,85600.0,27.3325,27.4308,27.3044,27.3325,85600.0
2008-09-15 14:05:00,38.93,38.97,38.85,38.85,122800.0,27.3395,27.3676,27.2833,27.2833,122800.0
2008-09-15 14:10:00,38.85,38.89,38.64,38.71,139500.0,27.2833,27.3114,27.1358,27.185,139500.0
2008-09-15 14:15:00,38.71,38.91,38.63,38.75,167800.0,27.185,27.3255,27.1288,27.2131,167800.0
2008-09-15 14:20:00,38.75,38.81,38.67,38.78,216800.0,27.2131,27.2552,27.1569,27.2342,216800.0
2008-09-15 14:25:00,38.77,38.97,38.77,38.82,97100.0,27.2271,27.3676,27.2271,27.2622,97100.0
2008-09-15 14:30:00,38.81,38.97,38.77,38.92,57500.0,27.2552,27.3676,27.2271,27.3325,57500.0
2008-09-15 14:35:00,38.91,39.08,38.84,38.85,81000.0,27.3255,27.4448,27.2763,27.2833,81000.0
2008-09-15 14:40:00,38.86,38.91,38.78,38.85,142600.0,27.2903,27.3255,27.2342,27.2833,142600.0
2008-09-15 14:45:00,38.85,38.95,38.84,38.89,94200.0,27.2833,27.3535,27.2763,27.3114,94200.0
2008-09-15 14:50:00,38.88,39.18,38.82,39.18,106600.0,27.3044,27.5151,27.2622,27.5151,106600.0
2008-09-15 14:55:00,39.17,39.17,38.92,38.96,57100.0,27.508,27.508,27.3325,27.3606,57100.0
2008-09-15 15:00:00,38.94,38.97,38.75,38.75,96100.0,27.3465,27.3676,27.2131,27.2131,96100.0
2008-09-15 15:05:00,38.76,38.85,38.47,38.5,141900.0,27.2201,27.2833,27.0165,27.0375,141900.0
2008-09-15 15:10:00,38.5,38.66,38.46,38.6,184000.0,27.0375,27.1499,27.0094,27.1077,184000.0
2008-09-15 15:15:00,38.61,38.64,38.27,38.33,198300.0,27.1148,27.1358,26.876,26.9181,198300.0
2008-09-15 15:20:00,38.33,38.41,38.13,38.2,174500.0,26.9181,26.9743,26.7777,26.8268,174500.0
2008-09-15 15:25:00,38.2,38.38,38.17,38.34,133200.0,26.8268,26.9532,26.8058,26.9252,133200.0
2008-09-15 15:30:00,38.34,38.78,38.27,38.75,178900.0,26.9252,27.2342,26.876,27.2131,178900.0
2008-09-15 15:35:00,38.72,38.97,38.57,38.84,192500.0,27.192,27.3676,27.0867,27.2763,192500.0
2008-09-15 15:40:00,38.85,38.95,38.7,38.71,277900.0,27.2833,27.3535,27.178,27.185,277900.0
2008-09-15 15:45:00,38.7,38.74,38.38,38.38,157100.0,27.178,27.2061,26.9532,26.9532,157100.0
2008-09-15 15:50:00,38.38,38.4,38.05,38.3,286000.0,26.9532,26.9673,26.7215,26.8971,286000.0
2008-09-15 15:55:00,38.29,38.49,38.28,38.42,298200.0,26.89,27.0305,26.883,26.9813,298200.0
2008-09-16 09:30:00,37.72,38.26,37.34,38.01,164100.0,26.4897,26.869,26.2229,26.6934,164100.0
2008-09-16 09:35:00,38.07,38.41,38.02,38.19,189300.0,26.7355,26.9743,26.7004,26.8198,189300.0
2008-09-16 09:40:00,38.15,38.75,38.05,38.44,152100.0,26.7917,27.2131,26.7215,26.9954,152100.0
2008-09-16 09:45:00,38.44,38.63,38.1,38.37,155900.0,26.9954,27.1288,26.7566,26.9462,155900.0
2008-09-16 09:50:00,38.36,38.47,38.14,38.3,101000.0,26.9392,27.0165,26.7847,26.8971,101000.0
2008-09-16 09:55:00,38.3,38.32,37.66,37.66,171200.0,26.8971,26.9111,26.4476,26.4476,171200.0
2008-09-16 10:00:00,37.68,37.98,37.53,37.75,138700.0,26.4617,26.6723,26.3563,26.5108,138700.0
2008-09-16 10:05:00,37.74,37.95,37.6,37.83,89200.0,26.5038,26.6513,26.4055,26.567,89200.0
2008-09-16 10:10:00,37.8,38.19,37.44,38.18,121400.0,26.5459,26.8198,26.2931,26.8128,121400.0
2008-09-16 10:15:00,38.17,38.48,37.97,37.99,106300.0,26.8058,27.0235,26.6653,26.6794,106300.0
2008-09-16 10:20:00,37.99,38.39,37.91,38.37,97400.0,26.6794,26.9603,26.6232,26.9462,97400.0
2008-09-16 10:25:00,38.38,38.54,38.01,38.45,109100.0,26.9532,27.0656,26.6934,27.0024,109100.0
2008-09-16 10:30:00,38.44,38.52,38.12,38.32,130900.0,26.9954,27.0516,26.7707,26.9111,130900.0
2008-09-16 10:35:00,38.31,38.41,38.01,38.02,100200.0,26.9041,26.9743,26.6934,26.7004,100200.0
2008-09-16 10:40:00,38.03,38.14,37.68,37.8,99700.0,26.7075,26.7847,26.4617,26.5459,99700.0
2008-09-16 10:45:00,37.78,37.86,37.67,37.72,118200.0,26.5319,26.5881,26.4546,26.4897,118200.0
2008-09-16 10:50:00,37.73,37.88,37.43,37.88,133600.0,26.4968,26.6021,26.2861,26.6021,133600.0
2008-09-16 10:55:00,37.86,38.15,37.67,37.69,119500.0,26.5881,26.7917,26.4546,26.4687,119500.0
2008-09-16 11:00:00,37.71,38.14,37.71,38.03,74200.0,26.4827,26.7847,26.4827,26.7075,74200.0
2008-09-16 11:05:00,38.01,38.21,37.93,37.98,98000.0,26.6934,26.8339,26.6372,26.6723,98000.0
2008-09-16 11:10:00,37.97,38.01,37.71,37.71,107000.0,26.6653,26.6934,26.4827,26.4827,107000.0
2008-09-16 11:15:00,37.72,37.82,37.45,37.55,112400.0,26.4897,26.56,26.3001,26.3704,112400.0
2008-09-16 11:20:00,37.55,37.63,37.38,37.52,81500.0,26.3704,26.4265,26.251,26.3493,81500.0
2008-09-16 11:25:00,37.51,37.76,37.48,37.56,88000.0,26.3423,26.5178,26.3212,26.3774,88000.0
2008-09-16 11:30:00,37.56,37.8,37.54,37.58,68900.0,26.3774,26.5459,26.3633,26.3914,68900.0
2008-09-16 11:35:00,37.56,37.81,37.5,37.59,115800.0,26.3774,26.553,26.3352,26.3985,115800.0
2008-09-16 11:40:00,37.59,37.72,37.48,37.68,70700.0,26.3985,26.4897,26.3212,26.4617,70700.0
2008-09-16 11:45:00,37.69,37.87,37.67,37.8,56000.0,26.4687,26.5951,26.4546,26.5459,56000.0
2008-09-16 11:50:00,37.8,38.02,37.78,37.88,60700.0,26.5459,26.7004,26.5319,26.6021,60700.0
2008-09-16 11:55:00,37.87,38.12,37.81,38.12,59700.0,26.5951,26.7707,26.553,26.7707,59700.0
2008-09-16 12:00:00,38.14,38.51,38.1,38.15,108400.0,26.7847,27.0445,26.7566,26.7917,108400.0
2008-09-16 12:05:00,38.14,38.37,38.07,38.16,65200.0,26.7847,26.9462,26.7355,26.7987,65200.0
2008-09-16 12:10:00,38.13,38.15,37.92,37.95,43500.0,26.7777,26.7917,26.6302,26.6513,43500.0
2008-09-16 12:15:00,37.94,38.46,37.94,38.4,45000.0,26.6442,27.0094,26.6442,26.9673,45000.0
2008-09-16 12:20:00,38.36,38.52,38.27,38.45,39400.0,26.9392,27.0516,26.876,27.0024,39400.0
2008-09-16 12:25:00,38.43,38.62,38.31,38.43,76900.0,26.9884,27.1218,26.9041,26.9884,76900.0
2008-09-16 12:30:00,38.43,38.48,38.17,38.41,57300.0,26.9884,27.0235,26.8058,26.9743,57300.0
2008-09-16 12:35:00,38.41,38.55,38.3,38.39,61400.0,26.9743,27.0726,26.8971,26.9603,61400.0
2008-09-16 12:40:00,38.39,38.5,38.24,38.37,103700.0,26.9603,27.0375,26.8549,26.9462,103700.0
2008-09-16 12:45:00,38.39,38.49,38.31,38.43,47700.0,26.9603,27.0305,26.9041,26.9884,47700.0
2008-09-16 12:50:00,38.41,38.5,38.36,38.49,61200.0,26.9743,27.0375,26.9392,27.0305,61200.0
2008-09-16 12:55:00,38.48,38.51,38.36,38.51,36500.0,27.0235,27.0445,26.9392,27.0445,36500.0
2008-09-16 13:00:00,38.49,38.6,38.19,38.24,122000.0,27.0305,27.1077,26.8198,26.8549,122000.0
2008-09-16 13:05:00,38.26,38.46,38.24,38.44,45100.0,26.869,27.0094,26.8549,26.9954,45100.0
2008-09-16 13:10:00,38.43,38.57,38.4,38.56,32900.0,26.9884,27.0867,26.9673,27.0797,32900.0
2008-09-16 13:15:00,38.56,38.56,38.35,38.41,32300.0,27.0797,27.0797,26.9322,26.9743,32300.0
2008-09-16 13:20:00,38.41,38.5,38.41,38.48,20900.0,26.9743,27.0375,26.9743,27.0235,20900.0
2008-09-16 13:25:00,38.45,38.6,38.41,38.59,47800.0,27.0024,27.1077,26.9743,27.1007,47800.0
2008-09-16 13:30:00,38.59,38.64,38.57,38.62,45900.0,27.1007,27.1358,27.0867,27.1218,45900.0
2008-09-16 13:35:00,38.63,38.64,38.53,38.56,32500.0,27.1288,27.1358,27.0586,27.0797,32500.0
2008-09-16 13:40:00,38.54,38.57,38.4,38.4,41300.0,27.0656,27.0867,26.9673,26.9673,41300.0
2008-09-16 13:45:00,38.4,38.47,38.36,38.44,29000.0,26.9673,27.0165,26.9392,26.9954,29000.0
2008-09-16 13:50:00,38.46,38.55,38.34,38.55,32600.0,27.0094,27.0726,26.9252,27.0726,32600.0
2008-09-16 13:55:00,38.55,38.63,38.52,38.52,40300.0,27.0726,27.1288,27.0516,27.0516,40300.0
2008-09-16 14:00:00,38.54,38.64,38.53,38.62,50900.0,27.0656,27.1358,27.0586,27.1218,50900.0
2008-09-16 14:05:00,38.6,38.7,38.55,38.63,48500.0,27.1077,27.178,27.0726,27.1288,48500.0
2008-09-16 14:10:00,38.6,38.7,37.91,38.1,93800.0,27.1077,27.178,26.6232,26.7566,93800.0
2008-09-16 14:15:00,38.09,38.3,37.86,38.0,103700.0,26.7496,26.8971,26.5881,26.6864,103700.0
2008-09-16 14:20:00,38.01,38.27,37.3,37.82,118800.0,26.6934,26.876,26.1948,26.56,118800.0
2008-09-16 14:25:00,37.82,37.95,37.66,37.84,124600.0,26.56,26.6513,26.4476,26.574,124600.0
2008-09-16 14:30:00,37.87,38.18,37.78,38.05,135100.0,26.5951,26.8128,26.5319,26.7215,135100.0
2008-09-16 14:35:00,38.03,38.74,37.86,38.72,171400.0,26.7075,27.2061,26.5881,27.192,171400.0
2008-09-16 14:40:00,38.75,38.8,38.15,38.19,120400.0,27.2131,27.2482,26.7917,26.8198,120400.0
2008-09-16 14:45:00,38.23,38.7,38.23,38.47,117400.0,26.8479,27.178,26.8479,27.0165,117400.0
2008-09-16 14:50:00,38.48,38.78,38.48,38.71,92300.0,27.0235,27.2342,27.0235,27.185,92300.0
2008-09-16 14:55:00,38.74,39.2,38.72,39.06,99400.0,27.2061,27.5291,27.192,27.4308,99400.0
2008-09-16 15:00:00,39.04,39.04,38.44,38.72,111400.0,27.4167,27.4167,26.9954,27.192,111400.0
2008-09-16 15:05:00,38.73,39.17,38.64,39.12,116100.0,27.199,27.508,27.1358,27.4729,116100.0
2008-09-16 15:10:00,39.13,39.13,38.91,39.02,69500.0,27.48,27.48,27.3255,27.4027,69500.0
2008-09-16 15:15:00,39.03,39.21,39.0,39.14,74800.0,27.4097,27.5361,27.3887,27.487,74800.0
2008-09-16 15:20:00,39.15,39.28,39.03,39.13,116900.0,27.494,27.5853,27.4097,27.48,116900.0
2008-09-16 15:25:00,39.14,39.3,39.05,39.06,107700.0,27.487,27.5993,27.4238,27.4308,107700.0
2008-09-16 15:30:00,39.06,39.27,39.03,39.19,98700.0,27.4308,27.5783,27.4097,27.5221,98700.0
2008-09-16 15:35:00,39.18,39.54,39.14,39.46,103700.0,27.5151,27.7679,27.487,27.7117,103700.0
2008-09-16 15:40:00,39.47,39.62,39.28,39.46,206900.0,27.7187,27.8241,27.5853,27.7117,206900.0
2008-09-16 15:45:00,39.46,39.58,39.38,39.56,189200.0,27.7117,27.796,27.6555,27.7819,189200.0
2008-09-16 15:50:00,39.53,39.63,39.29,39.29,161200.0,27.7609,27.8311,27.5923,27.5923,161200.0
2008-09-16 15:55:00,39.29,39.54,39.28,39.5,346700.0,27.5923,27.7679,27.5853,27.7398,346700.0
2008-09-17 09:30:00,39.56,39.6,38.56,38.73,126100.0,27.7819,27.81,27.0797,27.199,126100.0
2008-09-17 09:35:00,38.74,38.84,38.63,38.81,106700.0,27.2061,27.2763,27.1288,27.2552,106700.0
2008-09-17 09:40:00,38.83,39.77,38.82,39.75,173400.0,27.2693,27.9294,27.2622,27.9154,173400.0
2008-09-17 09:45:00,39.74,40.71,39.73,40.41,424700.0,27.9083,28.5895,27.9013,28.3789,424700.0
2008-09-17 09:50:00,40.41,40.96,40.41,40.96,305700.0,28.3789,28.7651,28.3789,28.7651,305700.0
2008-09-17 09:55:00,40.95,41.01,40.68,40.99,225700.0,28.7581,28.8002,28.5685,28.7862,225700.0
2008-09-17 10:00:00,40.99,41.81,40.98,41.54,334700.0,28.7862,29.362,28.7792,29.1724,334700.0
2008-09-17 10:05:00,41.52,41.99,41.37,41.84,244100.0,29.1584,29.4885,29.053,29.3831,244100.0
2008-09-17 10:10:00,41.84,41.9,41.51,41.78,192700.0,29.3831,29.4252,29.1514,29.341,192700.0
2008-09-17 10:15:00,41.78,42.42,41.77,42.3,359500.0,29.341,29.7904,29.334,29.7062,359500.0
2008-09-17 10:20:00,42.33,42.82,42.04,42.07,385400.0,29.7272,30.0713,29.5236,29.5446,385400.0
2008-09-17 10:25:00,42.06,42.5,42.04,42.39,192600.0,29.5376,29.8466,29.5236,29.7694,192600.0
2008-09-17 10:30:00,42.41,42.55,42.37,42.52,241200.0,29.7834,29.8817,29.7553,29.8607,241200.0
2008-09-17 10:35:00,42.51,42.63,42.15,42.45,286500.0,29.8536,29.9379,29.6008,29.8115,286500.0
2008-09-17 10:40:00,42.44,42.6,42.41,42.53,264400.0,29.8045,29.9168,29.7834,29.8677,264400.0
2008-09-17 10:45:00,42.53,42.55,42.21,42.27,166100.0,29.8677,29.8817,29.643,29.6851,166100.0
2008-09-17 10:50:00,42.32,42.32,41.9,42.12,138800.0,29.7202,29.7202,29.4252,29.5797,138800.0
2008-09-17 10:55:00,42.13,42.49,42.11,42.31,180000.0,29.5868,29.8396,29.5727,29.7132,180000.0
2008-09-17 11:00:00,42.27,42.95,42.27,42.94,240500.0,29.6851,30.1626,29.6851,30.1556,240500.0
2008-09-17 11:05:00,42.94,43.3,42.63,42.79,344100.0,30.1556,30.4084,29.9379,30.0503,344100.0
2008-09-17 11:10:00,42.77,42.9,42.54,42.69,135400.0,30.0362,30.1275,29.8747,29.98,135400.0
2008-09-17 11:15:00,42.69,42.76,42.51,42.64,114600.0,29.98,30.0292,29.8536,29.9449,114600.0
2008-09-17 11:20:00,42.64,42.7,42.29,42.65,285200.0,29.9449,29.9871,29.6991,29.952,285200.0
2008-09-17 11:25:00,42.65,42.68,41.6,41.79,313600.0,29.952,29.973,29.2146,29.348,313600.0
2008-09-17 11:30:00,41.79,42.19,41.64,42.11,209100.0,29.348,29.6289,29.2427,29.5727,209100.0
2008-09-17 11:35:00,42.12,42.32,42.05,42.19,263300.0,29.5797,29.7202,29.5306,29.6289,263300.0
2008-09-17 11:40:00,42.19,42.21,41.77,41.98,177900.0,29.6289,29.643,29.334,29.4814,177900.0
2008-09-17 11:45:00,41.99,42.63,41.99,42.56,145400.0,29.4885,29.9379,29.4885,29.8888,145400.0
2008-09-17 11:50:00,42.55,42.6,42.3,42.44,147600.0,29.8817,29.9168,29.7062,29.8045,147600.0
2008-09-17 11:55:00,42.43,42.51,42.34,42.42,86500.0,29.7975,29.8536,29.7343,29.7904,86500.0
2008-09-17 12:00:00,42.4,42.41,42.17,42.17,91700.0,29.7764,29.7834,29.6149,29.6149,91700.0
2008-09-17 12:05:00,42.16,42.42,42.06,42.4,118200.0,29.6078,29.7904,29.5376,29.7764,118200.0
2008-09-17 12:10:00,42.4,42.6,42.35,42.55,123100.0,29.7764,29.9168,29.7413,29.8817,123100.0
2008-09-17 12:15:00,42.55,42.66,42.24,42.31,110500.0,29.8817,29.959,29.664,29.7132,110500.0
2008-09-17 12:20:00,42.33,42.61,42.31,42.38,125500.0,29.7272,29.9239,29.7132,29.7623,125500.0
2008-09-17 12:25:00,42.38,42.57,42.33,42.33,125100.0,29.7623,29.8958,29.7272,29.7272,125100.0
2008-09-17 12:30:00,42.34,42.72,42.32,42.72,102000.0,29.7343,30.0011,29.7202,30.0011,102000.0
2008-09-17 12:35:00,42.7,42.9,42.69,42.82,115200.0,29.9871,30.1275,29.98,30.0713,115200.0
2008-09-17 12:40:00,42.82,43.1,42.78,43.07,184800.0,30.0713,30.268,30.0433,30.2469,184800.0
2008-09-17 12:45:00,43.06,43.37,43.0,43.36,230600.0,30.2399,30.4576,30.1978,30.4506,230600.0
2008-09-17 12:50:00,43.36,43.46,43.17,43.26,247400.0,30.4506,30.5208,30.3171,30.3803,247400.0
2008-09-17 12:55:00,43.26,43.37,43.06,43.13,126000.0,30.3803,30.4576,30.2399,30.289,126000.0
2008-09-17 13:00:00,43.12,43.56,43.08,43.51,218900.0,30.282,30.591,30.2539,30.5559,218900.0
2008-09-17 13:05:00,43.51,43.51,43.29,43.3,125100.0,30.5559,30.5559,30.4014,30.4084,125100.0
2008-09-17 13:10:00,43.3,43.48,43.3,43.46,163800.0,30.4084,30.5348,30.4084,30.5208,163800.0
2008-09-17 13:15:00,43.45,43.46,43.28,43.42,135100.0,30.5138,30.5208,30.3944,30.4927,135100.0
2008-09-17 13:20:00,43.42,43.64,43.39,43.58,123700.0,30.4927,30.6472,30.4716,30.6051,123700.0
2008-09-17 13:25:00,43.58,43.74,43.46,43.74,133100.0,30.6051,30.7174,30.5208,30.7174,133100.0
2008-09-17 13:30:00,43.73,44.11,43.6,44.1,204000.0,30.7104,30.9773,30.6191,30.9703,204000.0
2008-09-17 13:35:00,44.1,44.43,44.04,44.41,215300.0,30.9703,31.202,30.9281,31.188,215300.0
2008-09-17 13:40:00,44.4,44.5,44.27,44.28,265300.0,31.1809,31.2512,31.0896,31.0967,265300.0
2008-09-17 13:45:00,44.3,44.32,44.09,44.23,190000.0,31.1107,31.1248,30.9632,31.0615,190000.0
2008-09-17 13:50:00,44.24,44.47,44.09,44.37,145000.0,31.0686,31.2301,30.9632,31.1599,145000.0
2008-09-17 13:55:00,44.37,44.45,44.21,44.25,135800.0,31.1599,31.216,31.0475,31.0756,135800.0
2008-09-17 14:00:00,44.26,44.58,44.21,44.52,134300.0,31.0826,31.3073,31.0475,31.2652,134300.0
2008-09-17 14:05:00,44.52,44.55,44.15,44.2,200900.0,31.2652,31.2863,31.0054,31.0405,200900.0
2008-09-17 14:10:00,44.18,44.22,43.82,43.88,119400.0,31.0264,31.0545,30.7736,30.8158,119400.0
2008-09-17 14:15:00,43.86,44.11,43.77,44.05,134800.0,30.8017,30.9773,30.7385,30.9351,134800.0
2008-09-17 14:20:00,44.07,44.25,44.03,44.2,139800.0,30.9492,31.0756,30.9211,31.0405,139800.0
2008-09-17 14:25:00,44.19,44.25,44.04,44.19,120900.0,31.0335,31.0756,30.9281,31.0335,120900.0
2008-09-17 14:30:00,44.2,44.25,43.9,44.06,118400.0,31.0405,31.0756,30.8298,30.9422,118400.0
2008-09-17 14:35:00,44.08,44.1,43.72,43.78,176800.0,30.9562,30.9703,30.7034,30.7455,176800.0
2008-09-17 14:40:00,43.75,43.76,43.41,43.43,161800.0,30.7245,30.7315,30.4857,30.4997,161800.0
2008-09-17 14:45:00,43.43,43.53,43.27,43.27,179700.0,30.4997,30.57,30.3874,30.3874,179700.0
2008-09-17 14:50:00,43.28,43.46,43.23,43.44,162500.0,30.3944,30.5208,30.3593,30.5068,162500.0
2008-09-17 14:55:00,43.43,43.92,43.43,43.89,147800.0,30.4997,30.8438,30.4997,30.8228,147800.0
2008-09-17 15:00:00,43.88,44.19,43.75,43.93,261900.0,30.8158,31.0335,30.7245,30.8509,261900.0
2008-09-17 15:05:00,43.93,44.19,43.9,43.97,241700.0,30.8509,31.0335,30.8298,30.879,241700.0
2008-09-17 15:10:00,44.03,44.16,43.47,43.63,206400.0,30.9211,31.0124,30.5278,30.6402,206400.0
2008-09-17 15:15:00,43.61,43.91,43.61,43.86,124200.0,30.6261,30.8368,30.6261,30.8017,124200.0
2008-09-17 15:20:00,43.86,43.86,43.58,43.76,205500.0,30.8017,30.8017,30.6051,30.7315,205500.0
2008-09-17 15:25:00,43.77,44.1,43.75,43.83,296800.0,30.7385,30.9703,30.7245,30.7806,296800.0
2008-09-17 15:30:00,43.83,43.92,43.73,43.77,243700.0,30.7806,30.8438,30.7104,30.7385,243700.0
2008-09-17 15:35:00,43.77,43.82,43.22,43.42,226400.0,30.7385,30.7736,30.3523,30.4927,226400.0
2008-09-17 15:40:00,43.42,43.65,43.34,43.57,193600.0,30.4927,30.6542,30.4365,30.598,193600.0
2008-09-17 15:45:00,43.55,43.87,43.5,43.74,296100.0,30.584,30.8087,30.5489,30.7174,296100.0
2008-09-17 15:50:00,43.74,43.74,43.35,43.51,271500.0,30.7174,30.7174,30.4435,30.5559,271500.0
2008-09-17 15:55:00,43.53,43.6,43.05,43.24,372300.0,30.57,30.6191,30.2329,30.3663,372300.0
2008-09-18 09:30:00,43.76,44.4,43.76,44.15,359400.0,30.7315,31.1809,30.7315,31.0054,359400.0
2008-09-18 09:35:00,44.1,44.3,43.8,44.23,217200.0,30.9703,31.1107,30.7596,31.0615,217200.0
2008-09-18 09:40:00,44.26,44.6,44.21,44.32,295300.0,31.0826,31.3214,31.0475,31.1248,295300.0
2008-09-18 09:45:00,44.32,44.7,44.32,44.42,160600.0,31.1248,31.3916,31.1248,31.195,160600.0
2008-09-18 09:50:00,44.42,44.46,44.0,44.05,250300.0,31.195,31.2231,30.9,30.9351,250300.0
2008-09-18 09:55:00,44.05,44.45,44.0,44.4,263400.0,30.9351,31.216,30.9,31.1809,263400.0
2008-09-18 10:00:00,44.4,44.49,43.51,43.76,402300.0,31.1809,31.2441,30.5559,30.7315,402300.0
2008-09-18 10:05:00,43.75,44.05,43.6,43.86,539800.0,30.7245,30.9351,30.6191,30.8017,539800.0
2008-09-18 10:10:00,43.84,44.13,43.7,43.77,181700.0,30.7877,30.9913,30.6893,30.7385,181700.0
2008-09-18 10:15:00,43.79,43.88,43.55,43.65,173200.0,30.7525,30.8158,30.584,30.6542,173200.0
2008-09-18 10:20:00,43.64,43.75,43.47,43.59,177100.0,30.6472,30.7245,30.5278,30.6121,177100.0
2008-09-18 10:25:00,43.58,43.6,43.01,43.04,265900.0,30.6051,30.6191,30.2048,30.2258,265900.0
2008-09-18 10:30:00,43.05,43.25,42.93,43.06,190800.0,30.2329,30.3733,30.1486,30.2399,190800.0
2008-09-18 10:35:00,43.03,43.37,42.8,43.25,206000.0,30.2188,30.4576,30.0573,30.3733,206000.0
2008-09-18 10:40:00,43.23,43.56,43.09,43.48,203900.0,30.3593,30.591,30.261,30.5348,203900.0
2008-09-18 10:45:00,43.47,43.88,43.43,43.86,217500.0,30.5278,30.8158,30.4997,30.8017,217500.0
2008-09-18 10:50:00,43.84,44.15,43.83,43.93,285800.0,30.7877,31.0054,30.7806,30.8509,285800.0
2008-09-18 10:55:00,43.94,43.94,43.49,43.57,125300.0,30.8579,30.8579,30.5419,30.598,125300.0
2008-09-18 11:00:00,43.55,43.73,43.48,43.61,181400.0,30.584,30.7104,30.5348,30.6261,181400.0
2008-09-18 11:05:00,43.6,44.0,43.57,43.85,228500.0,30.6191,30.9,30.598,30.7947,228500.0
2008-09-18 11:10:00,43.85,43.91,43.6,43.63,199100.0,30.7947,30.8368,30.6191,30.6402,199100.0
2008-09-18 11:15:00,43.62,43.63,43.47,43.5,144000.0,30.6332,30.6402,30.5278,30.5489,144000.0
2008-09-18 11:20:00,43.48,43.8,43.23,43.78,203300.0,30.5348,30.7596,30.3593,30.7455,203300.0
2008-09-18 11:25:00,43.77,43.93,43.72,43.8,236100.0,30.7385,30.8509,30.7034,30.7596,236100.0
2008-09-18 11:30:00,43.81,43.81,43.55,43.65,141700.0,30.7666,30.7666,30.584,30.6542,141700.0
2008-09-18 11:35:00,43.66,43.75,43.56,43.61,104900.0,30.6613,30.7245,30.591,30.6261,104900.0
2008-09-18 11:40:00,43.6,43.79,43.54,43.72,100400.0,30.6191,30.7525,30.577,30.7034,100400.0
2008-09-18 11:45:00,43.72,43.78,43.42,43.6,139900.0,30.7034,30.7455,30.4927,30.6191,139900.0
2008-09-18 11:50:00,43.59,43.61,43.37,43.53,88000.0,30.6121,30.6261,30.4576,30.57,88000.0
2008-09-18 11:55:00,43.53,43.64,43.44,43.56,150700.0,30.57,30.6472,30.5068,30.591,150700.0
2008-09-18 12:00:00,43.56,43.57,43.03,43.07,181100.0,30.591,30.598,30.2188,30.2469,181100.0
2008-09-18 12:05:00,43.09,43.25,43.01,43.14,131700.0,30.261,30.3733,30.2048,30.2961,131700.0
2008-09-18 12:10:00,43.12,43.27,43.03,43.05,98100.0,30.282,30.3874,30.2188,30.2329,98100.0
2008-09-18 12:15:00,43.04,43.15,42.96,43.04,82500.0,30.2258,30.3031,30.1697,30.2258,82500.0
2008-09-18 12:20:00,43.04,43.23,43.0,43.15,53400.0,30.2258,30.3593,30.1978,30.3031,53400.0
2008-09-18 12:25:00,43.15,43.15,42.87,43.04,94100.0,30.3031,30.3031,30.1065,30.2258,94100.0
2008-09-18 12:30:00,43.05,43.11,42.82,42.88,69800.0,30.2329,30.275,30.0713,30.1135,69800.0
2008-09-18 12:35:00,42.89,42.9,42.6,42.73,300600.0,30.1205,30.1275,29.9168,30.0081,300600.0
2008-09-18 12:40:00,42.73,43.05,42.64,43.02,182700.0,30.0081,30.2329,29.9449,30.2118,182700.0
2008-09-18 12:45:00,42.98,43.02,42.81,42.89,218500.0,30.1837,30.2118,30.0643,30.1205,218500.0
2008-09-18 12:50:00,42.89,43.14,42.76,42.97,196100.0,30.1205,30.2961,30.0292,30.1767,196100.0
2008-09-18 12:55:00,42.97,43.52,42.8,43.39,212300.0,30.1767,30.5629,30.0573,30.4716,212300.0
2008-09-18 13:00:00,43.35,44.54,43.32,43.84,292900.0,30.4435,31.2793,30.4225,30.7877,292900.0
2008-09-18 13:05:00,43.84,43.88,43.04,43.12,250200.0,30.7877,30.8158,30.2258,30.282,250200.0
2008-09-18 13:10:00,43.1,43.44,42.98,43.29,254300.0,30.268,30.5068,30.1837,30.4014,254300.0
2008-09-18 13:15:00,43.29,43.47,42.75,42.75,301500.0,30.4014,30.5278,30.0222,30.0222,301500.0
2008-09-18 13:20:00,42.77,42.92,42.51,42.54,211400.0,30.0362,30.1416,29.8536,29.8747,211400.0
2008-09-18 13:25:00,42.54,42.55,42.27,42.32,217200.0,29.8747,29.8817,29.6851,29.7202,217200.0
2008-09-18 13:30:00,42.32,42.35,41.8,42.25,278400.0,29.7202,29.7413,29.355,29.671,278400.0
2008-09-18 13:35:00,42.26,42.68,42.23,42.67,224200.0,29.6781,29.973,29.657,29.966,224200.0
2008-09-18 13:40:00,42.67,42.75,42.09,42.2,334600.0,29.966,30.0222,29.5587,29.6359,334600.0
2008-09-18 13:45:00,42.21,42.35,42.06,42.17,167800.0,29.643,29.7413,29.5376,29.6149,167800.0
2008-09-18 13:50:00,42.16,42.35,41.9,41.93,209600.0,29.6078,29.7413,29.4252,29.4463,209600.0
2008-09-18 13:55:00,41.95,42.04,41.61,41.66,177500.0,29.4604,29.5236,29.2216,29.2567,177500.0
2008-09-18 14:00:00,41.67,41.89,41.61,41.84,135100.0,29.2637,29.4182,29.2216,29.3831,135100.0
2008-09-18 14:05:00,41.84,41.97,41.76,41.97,197100.0,29.3831,29.4744,29.3269,29.4744,197100.0
2008-09-18 14:10:00,41.99,42.08,41.83,41.88,221700.0,29.4885,29.5517,29.3761,29.4112,221700.0
2008-09-18 14:15:00,41.88,41.94,41.74,41.81,195600.0,29.4112,29.4533,29.3129,29.362,195600.0
2008-09-18 14:20:00,41.79,41.81,41.67,41.7,116300.0,29.348,29.362,29.2637,29.2848,116300.0
2008-09-18 14:25:00,41.7,41.71,41.37,41.39,209800.0,29.2848,29.2918,29.053,29.0671,209800.0
2008-09-18 14:30:00,41.4,41.48,41.17,41.22,258400.0,29.0741,29.1303,28.9126,28.9477,258400.0
2008-09-18 14:35:00,41.23,41.63,41.0,41.59,447800.0,28.9547,29.2356,28.7932,29.2075,447800.0
2008-09-18 14:40:00,41.58,41.63,41.31,41.48,282500.0,29.2005,29.2356,29.0109,29.1303,282500.0
2008-09-18 14:45:00,41.49,41.54,41.3,41.39,148700.0,29.1373,29.1724,29.0039,29.0671,148700.0
2008-09-18 14:50:00,41.39,41.74,41.32,41.6,225900.0,29.0671,29.3129,29.0179,29.2146,225900.0
2008-09-18 14:55:00,41.6,42.23,41.6,42.17,210700.0,29.2146,29.657,29.2146,29.6149,210700.0
2008-09-18 15:00:00,42.17,42.18,41.7,41.78,222700.0,29.6149,29.6219,29.2848,29.341,222700.0
2008-09-18 15:05:00,41.78,42.06,41.58,41.83,193200.0,29.341,29.5376,29.2005,29.3761,193200.0
2008-09-18 15:10:00,41.9,42.1,41.81,41.97,170800.0,29.4252,29.5657,29.362,29.4744,170800.0
2008-09-18 15:15:00,41.96,42.06,41.29,41.33,389200.0,29.4674,29.5376,28.9969,29.025,389200.0
2008-09-18 15:20:00,41.33,41.66,41.2,41.33,222500.0,29.025,29.2567,28.9337,29.025,222500.0
2008-09-18 15:25:00,41.35,41.43,40.83,40.94,258800.0,29.039,29.0952,28.6738,28.7511,258800.0
2008-09-18 15:30:00,40.9,40.93,40.27,40.3,375300.0,28.723,28.744,28.2805,28.3016,375300.0
2008-09-18 15:35:00,40.3,40.54,39.57,39.98,644300.0,28.3016,28.4702,27.789,28.0769,644300.0
2008-09-18 15:40:00,39.78,40.07,39.7,39.78,453100.0,27.9364,28.1401,27.8802,27.9364,453100.0
2008-09-18 15:45:00,39.77,39.81,39.25,39.3,452000.0,27.9294,27.9575,27.5642,27.5993,452000.0
2008-09-18 15:50:00,39.3,39.87,39.2,39.77,594400.0,27.5993,27.9996,27.5291,27.9294,594400.0
2008-09-18 15:55:00,39.77,39.8,39.31,39.74,485200.0,27.9294,27.9505,27.6064,27.9083,485200.0
2008-09-19 09:30:00,40.86,40.86,39.27,40.05,1258800.0,28.6949,28.6949,27.5783,28.126,1258800.0
2008-09-19 09:35:00,40.03,40.09,39.58,39.63,297800.0,28.112,28.1541,27.796,27.8311,297800.0
2008-09-19 09:40:00,39.64,40.75,39.62,40.69,178100.0,27.8381,28.6176,27.8241,28.5755,178100.0
2008-09-19 09:45:00,40.67,41.88,40.67,41.61,390600.0,28.5615,29.4112,28.5615,29.2216,390600.0
2008-09-19 09:50:00,41.61,41.73,40.97,40.98,362700.0,29.2216,29.3059,28.7721,28.7792,362700.0
2008-09-19 09:55:00,40.98,41.47,40.81,41.36,228700.0,28.7792,29.1233,28.6598,29.046,228700.0
2008-09-19 10:00:00,41.4,41.75,40.99,41.64,215300.0,29.0741,29.3199,28.7862,29.2427,215300.0
2008-09-19 10:05:00,41.65,41.8,41.22,41.3,220000.0,29.2497,29.355,28.9477,29.0039,220000.0
2008-09-19 10:10:00,41.3,41.32,40.6,40.65,149500.0,29.0039,29.0179,28.5123,28.5474,149500.0
2008-09-19 10:15:00,40.63,41.25,40.58,40.68,161400.0,28.5334,28.9688,28.4982,28.5685,161400.0
2008-09-19 10:20:00,40.67,40.98,40.57,40.83,149500.0,28.5615,28.7792,28.4912,28.6738,149500.0
2008-09-19 10:25:00,40.82,41.0,40.6,40.72,92400.0,28.6668,28.7932,28.5123,28.5966,92400.0
2008-09-19 10:30:00,40.72,40.76,40.43,40.56,138200.0,28.5966,28.6247,28.3929,28.4842,138200.0
2008-09-19 10:35:00,40.56,40.81,40.56,40.72,149800.0,28.4842,28.6598,28.4842,28.5966,149800.0
2008-09-19 10:40:00,40.73,40.76,40.62,40.65,131900.0,28.6036,28.6247,28.5263,28.5474,131900.0
2008-09-19 10:45:00,40.61,40.75,40.03,40.44,260700.0,28.5193,28.6176,28.112,28.3999,260700.0
2008-09-19 10:50:00,40.45,40.64,40.38,40.56,103500.0,28.407,28.5404,28.3578,28.4842,103500.0
2008-09-19 10:55:00,40.56,40.85,40.51,40.67,209300.0,28.4842,28.6879,28.4491,28.5615,209300.0
2008-09-19 11:00:00,40.67,40.9,40.58,40.79,155600.0,28.5615,28.723,28.4982,28.6457,155600.0
2008-09-19 11:05:00,40.79,41.07,40.79,41.01,146900.0,28.6457,28.8424,28.6457,28.8002,146900.0
2008-09-19 11:10:00,41.02,41.05,40.6,40.63,133000.0,28.8072,28.8283,28.5123,28.5334,133000.0
2008-09-19 11:15:00,40.63,41.0,40.56,40.88,107400.0,28.5334,28.7932,28.4842,28.7089,107400.0
2008-09-19 11:20:00,40.89,41.03,40.75,40.95,101300.0,28.716,28.8143,28.6176,28.7581,101300.0
2008-09-19 11:25:00,40.94,41.07,40.9,40.99,85900.0,28.7511,28.8424,28.723,28.7862,85900.0
2008-09-19 11:30:00,40.99,41.17,40.95,41.1,107200.0,28.7862,28.9126,28.7581,28.8634,107200.0
2008-09-19 11:35:00,41.08,41.36,41.08,41.18,98100.0,28.8494,29.046,28.8494,28.9196,98100.0
2008-09-19 11:40:00,41.18,41.32,40.97,41.21,90100.0,28.9196,29.0179,28.7721,28.9407,90100.0
2008-09-19 11:45:00,41.2,41.27,41.03,41.14,67400.0,28.9337,28.9828,28.8143,28.8915,67400.0
2008-09-19 11:50:00,41.13,41.25,41.1,41.19,114300.0,28.8845,28.9688,28.8634,28.9266,114300.0
2008-09-19 11:55:00,41.19,41.25,41.15,41.21,121400.0,28.9266,28.9688,28.8985,28.9407,121400.0
2008-09-19 12:00:00,41.22,41.3,41.18,41.26,45000.0,28.9477,29.0039,28.9196,28.9758,45000.0
2008-09-19 12:05:00,41.26,41.32,41.2,41.26,86400.0,28.9758,29.0179,28.9337,28.9758,86400.0
2008-09-19 12:10:00,41.27,41.32,41.22,41.3,165100.0,28.9828,29.0179,28.9477,29.0039,165100.0
2008-09-19 12:15:00,41.31,41.37,41.17,41.24,150600.0,29.0109,29.053,28.9126,28.9617,150600.0
2008-09-19 12:20:00,41.25,41.3,41.15,41.29,170500.0,28.9688,29.0039,28.8985,28.9969,170500.0
2008-09-19 12:25:00,41.28,41.35,41.28,41.31,208400.0,28.9898,29.039,28.9898,29.0109,208400.0
2008-09-19 12:30:00,41.31,41.35,41.2,41.25,146700.0,29.0109,29.039,28.9337,28.9688,146700.0
2008-09-19 12:35:00,41.25,41.31,41.08,41.29,68700.0,28.9688,29.0109,28.8494,28.9969,68700.0
2008-09-19 12:40:00,41.3,41.3,41.08,41.09,75300.0,29.0039,29.0039,28.8494,28.8564,75300.0
2008-09-19 12:45:00,41.1,41.11,40.94,41.03,62400.0,28.8634,28.8705,28.7511,28.8143,62400.0
2008-09-19 12:50:00,41.03,41.03,40.76,40.8,87700.0,28.8143,28.8143,28.6247,28.6527,87700.0
2008-09-19 12:55:00,40.8,41.03,40.79,40.91,63600.0,28.6527,28.8143,28.6457,28.73,63600.0
2008-09-19 13:00:00,40.92,40.95,40.84,40.87,82800.0,28.737,28.7581,28.6808,28.7019,82800.0
2008-09-19 13:05:00,40.88,40.88,40.62,40.68,85100.0,28.7089,28.7089,28.5263,28.5685,85100.0
2008-09-19 13:10:00,40.69,40.73,40.55,40.62,80100.0,28.5755,28.6036,28.4772,28.5263,80100.0
2008-09-19 13:15:00,40.66,40.71,40.59,40.6,77100.0,28.5544,28.5895,28.5053,28.5123,77100.0
2008-09-19 13:20:00,40.6,40.73,40.5,40.7,105900.0,28.5123,28.6036,28.4421,28.5825,105900.0
2008-09-19 13:25:00,40.7,40.76,40.61,40.66,97100.0,28.5825,28.6247,28.5193,28.5544,97100.0
2008-09-19 13:30:00,40.65,40.67,40.54,40.61,113700.0,28.5474,28.5615,28.4702,28.5193,113700.0
2008-09-19 13:35:00,40.59,40.62,40.55,40.56,86100.0,28.5053,28.5263,28.4772,28.4842,86100.0
2008-09-19 13:40:00,40.56,40.57,40.36,40.37,126500.0,28.4842,28.4912,28.3437,28.3508,126500.0
2008-09-19 13:45:00,40.37,40.45,40.3,40.44,123700.0,28.3508,28.407,28.3016,28.3999,123700.0
2008-09-19 13:50:00,40.44,40.46,40.27,40.33,124400.0,28.3999,28.414,28.2805,28.3227,124400.0
2008-09-19 13:55:00,40.33,40.38,40.0,40.1,848900.0,28.3227,28.3578,28.0909,28.1612,848900.0
2008-09-19 14:00:00,40.1,40.27,39.96,39.99,265600.0,28.1612,28.2805,28.0628,28.0839,265600.0
2008-09-19 14:05:00,39.99,40.05,39.81,40.03,313400.0,28.0839,28.126,27.9575,28.112,313400.0
2008-09-19 14:10:00,40.03,40.2,40.02,40.13,117600.0,28.112,28.2314,28.105,28.1822,117600.0
2008-09-19 14:15:00,40.12,40.2,39.96,39.99,138000.0,28.1752,28.2314,28.0628,28.0839,138000.0
2008-09-19 14:20:00,39.99,40.17,39.99,40.13,81200.0,28.0839,28.2103,28.0839,28.1822,81200.0
2008-09-19 14:25:00,40.13,40.33,40.09,40.25,159000.0,28.1822,28.3227,28.1541,28.2665,159000.0
2008-09-19 14:30:00,40.27,40.37,40.08,40.12,133500.0,28.2805,28.3508,28.1471,28.1752,133500.0
2008-09-19 14:35:00,40.13,40.2,40.06,40.19,111300.0,28.1822,28.2314,28.1331,28.2244,111300.0
2008-09-19 14:40:00,40.2,40.52,40.19,40.52,117000.0,28.2314,28.4561,28.2244,28.4561,117000.0
2008-09-19 14:45:00,40.52,40.76,40.49,40.7,91400.0,28.4561,28.6247,28.435,28.5825,91400.0
2008-09-19 14:50:00,40.72,40.81,40.66,40.68,88800.0,28.5966,28.6598,28.5544,28.5685,88800.0
2008-09-19 14:55:00,40.68,40.94,40.66,40.91,148800.0,28.5685,28.7511,28.5544,28.73,148800.0
2008-09-19 15:00:00,40.9,41.15,40.9,40.9,177900.0,28.723,28.8985,28.723,28.723,177900.0
2008-09-19 15:05:00,40.9,40.97,40.67,40.93,125900.0,28.723,28.7721,28.5615,28.744,125900.0
2008-09-19 15:10:00,40.94,40.98,40.74,40.86,95700.0,28.7511,28.7792,28.6106,28.6949,95700.0
2008-09-19 15:15:00,40.86,41.03,40.85,41.01,124500.0,28.6949,28.8143,28.6879,28.8002,124500.0
2008-09-19 15:20:00,41.01,41.02,40.91,40.98,150400.0,28.8002,28.8072,28.73,28.7792,150400.0
2008-09-19 15:25:00,40.96,41.22,40.95,41.22,111900.0,28.7651,28.9477,28.7581,28.9477,111900.0
2008-09-19 15:30:00,41.23,41.27,40.92,41.08,168000.0,28.9547,28.9828,28.737,28.8494,168000.0
2008-09-19 15:35:00,41.08,41.21,41.06,41.14,140900.0,28.8494,28.9407,28.8353,28.8915,140900.0
2008-09-19 15:40:00,41.15,41.71,41.14,41.61,377300.0,28.8985,29.2918,28.8915,29.2216,377300.0
2008-09-19 15:45:00,41.62,41.7,41.53,41.56,285100.0,29.2286,29.2848,29.1654,29.1865,285100.0
2008-09-19 15:50:00,41.55,41.77,41.51,41.75,297000.0,29.1795,29.334,29.1514,29.3199,297000.0
2008-09-19 15:55:00,41.75,41.95,41.64,41.76,563200.0,29.3199,29.4604,29.2427,29.3269,563200.0
2008-09-22 09:30:00,42.53,43.2,42.35,42.63,318000.0,29.8677,30.3382,29.7413,29.9379,318000.0
2008-09-22 09:35:00,42.62,43.3,42.6,43.12,477300.0,29.9309,30.4084,29.9168,30.282,477300.0
2008-09-22 09:40:00,43.13,43.28,43.0,43.02,304800.0,30.289,30.3944,30.1978,30.2118,304800.0
2008-09-22 09:45:00,43.01,43.16,42.8,43.15,337700.0,30.2048,30.3101,30.0573,30.3031,337700.0
2008-09-22 09:50:00,43.14,43.37,43.1,43.31,272800.0,30.2961,30.4576,30.268,30.4155,272800.0
2008-09-22 09:55:00,43.3,43.37,43.17,43.32,259400.0,30.4084,30.4576,30.3171,30.4225,259400.0
2008-09-22 10:00:00,43.29,43.3,42.89,43.17,132400.0,30.4014,30.4084,30.1205,30.3171,132400.0
2008-09-22 10:05:00,43.2,43.4,43.02,43.15,165600.0,30.3382,30.4787,30.2118,30.3031,165600.0
2008-09-22 10:10:00,43.13,43.43,43.12,43.37,137800.0,30.289,30.4997,30.282,30.4576,137800.0
2008-09-22 10:15:00,43.36,43.4,42.96,42.96,93100.0,30.4506,30.4787,30.1697,30.1697,93100.0
2008-09-22 10:20:00,42.98,43.37,42.93,43.27,155800.0,30.1837,30.4576,30.1486,30.3874,155800.0
2008-09-22 10:25:00,43.27,43.44,43.25,43.36,115300.0,30.3874,30.5068,30.3733,30.4506,115300.0
2008-09-22 10:30:00,43.34,43.46,43.32,43.39,275000.0,30.4365,30.5208,30.4225,30.4716,275000.0
2008-09-22 10:35:00,43.38,43.41,43.19,43.2,140000.0,30.4646,30.4857,30.3312,30.3382,140000.0
2008-09-22 10:40:00,43.2,43.34,43.17,43.24,205800.0,30.3382,30.4365,30.3171,30.3663,205800.0
2008-09-22 10:45:00,43.24,43.29,43.1,43.13,170400.0,30.3663,30.4014,30.268,30.289,170400.0
2008-09-22 10:50:00,43.12,43.18,43.0,43.12,153100.0,30.282,30.3242,30.1978,30.282,153100.0
2008-09-22 10:55:00,43.13,43.68,43.13,43.48,385000.0,30.289,30.6753,30.289,30.5348,385000.0
2008-09-22 11:00:00,43.48,43.49,43.35,43.39,211500.0,30.5348,30.5419,30.4435,30.4716,211500.0
2008-09-22 11:05:00,43.39,43.48,43.34,43.46,148000.0,30.4716,30.5348,30.4365,30.5208,148000.0
2008-09-22 11:10:00,43.46,43.49,43.32,43.44,161100.0,30.5208,30.5419,30.4225,30.5068,161100.0
2008-09-22 11:15:00,43.44,43.52,43.39,43.52,122000.0,30.5068,30.5629,30.4716,30.5629,122000.0
2008-09-22 11:20:00,43.51,43.65,43.51,43.62,125200.0,30.5559,30.6542,30.5559,30.6332,125200.0
2008-09-22 11:25:00,43.62,43.83,43.62,43.71,231400.0,30.6332,30.7806,30.6332,30.6964,231400.0
2008-09-22 11:30:00,43.7,43.81,43.67,43.74,203600.0,30.6893,30.7666,30.6683,30.7174,203600.0
2008-09-22 11:35:00,43.73,43.79,43.7,43.76,138600.0,30.7104,30.7525,30.6893,30.7315,138600.0
2008-09-22 11:40:00,43.77,43.78,43.71,43.77,96000.0,30.7385,30.7455,30.6964,30.7385,96000.0
2008-09-22 11:45:00,43.76,43.77,43.69,43.71,155400.0,30.7315,30.7385,30.6823,30.6964,155400.0
2008-09-22 11:50:00,43.71,43.76,43.68,43.74,135200.0,30.6964,30.7315,30.6753,30.7174,135200.0
2008-09-22 11:55:00,43.74,43.78,43.66,43.67,191400.0,30.7174,30.7455,30.6613,30.6683,191400.0
2008-09-22 12:00:00,43.67,43.7,43.56,43.57,190800.0,30.6683,30.6893,30.591,30.598,190800.0
2008-09-22 12:05:00,43.56,43.75,43.56,43.61,194900.0,30.591,30.7245,30.591,30.6261,194900.0
2008-09-22 12:10:00,43.61,43.61,43.49,43.51,253300.0,30.6261,30.6261,30.5419,30.5559,253300.0
2008-09-22 12:15:00,43.51,43.59,43.5,43.53,269700.0,30.5559,30.6121,30.5489,30.57,269700.0
2008-09-22 12:20:00,43.53,43.65,43.52,43.63,82500.0,30.57,30.6542,30.5629,30.6402,82500.0
2008-09-22 12:25:00,43.63,43.74,43.63,43.74,75300.0,30.6402,30.7174,30.6402,30.7174,75300.0
2008-09-22 12:30:00,43.75,43.8,43.65,43.66,137300.0,30.7245,30.7596,30.6542,30.6613,137300.0
2008-09-22 12:35:00,43.69,43.74,43.65,43.74,59000.0,30.6823,30.7174,30.6542,30.7174,59000.0
2008-09-22 12:40:00,43.73,43.75,43.72,43.75,82500.0,30.7104,30.7245,30.7034,30.7245,82500.0
2008-09-22 12:45:00,43.75,43.91,43.74,43.9,181600.0,30.7245,30.8368,30.7174,30.8298,181600.0
2008-09-22 12:50:00,43.9,44.04,43.89,43.96,184000.0,30.8298,30.9281,30.8228,30.8719,184000.0
2008-09-22 12:55:00,43.95,44.24,43.95,44.24,175900.0,30.8649,31.0686,30.8649,31.0686,175900.0
2008-09-22 13:00:00,44.24,44.33,44.2,44.3,104100.0,31.0686,31.1318,31.0405,31.1107,104100.0
2008-09-22 13:05:00,44.3,44.37,44.29,44.35,159100.0,31.1107,31.1599,31.1037,31.1458,159100.0
2008-09-22 13:10:00,44.35,44.4,44.18,44.2,74500.0,31.1458,31.1809,31.0264,31.0405,74500.0
2008-09-22 13:15:00,44.21,44.22,44.07,44.2,81600.0,31.0475,31.0545,30.9492,31.0405,81600.0
2008-09-22 13:20:00,44.2,44.41,44.17,44.4,101900.0,31.0405,31.188,31.0194,31.1809,101900.0
2008-09-22 13:25:00,44.4,44.49,44.34,44.37,126600.0,31.1809,31.2441,31.1388,31.1599,126600.0
2008-09-22 13:30:00,44.4,44.49,44.27,44.47,113400.0,31.1809,31.2441,31.0896,31.2301,113400.0
2008-09-22 13:35:00,44.49,44.59,44.43,44.59,155900.0,31.2441,31.3144,31.202,31.3144,155900.0
2008-09-22 13:40:00,44.59,44.64,44.4,44.41,112400.0,31.3144,31.3495,31.1809,31.188,112400.0
2008-09-22 13:45:00,44.41,44.56,43.2,44.37,155000.0,31.188,31.2933,30.3382,31.1599,155000.0
2008-09-22 13:50:00,44.36,44.45,44.31,44.44,73700.0,31.1528,31.216,31.1177,31.209,73700.0
2008-09-22 13:55:00,44.45,44.53,44.28,44.36,99800.0,31.216,31.2722,31.0967,31.1528,99800.0
2008-09-22 14:00:00,44.37,44.39,44.22,44.35,89800.0,31.1599,31.1739,31.0545,31.1458,89800.0
2008-09-22 14:05:00,44.33,44.45,44.19,44.45,94700.0,31.1318,31.216,31.0335,31.216,94700.0
2008-09-22 14:10:00,44.43,44.52,44.43,44.5,84400.0,31.202,31.2652,31.202,31.2512,84400.0
2008-09-22 14:15:00,44.49,44.68,44.48,44.68,147600.0,31.2441,31.3776,31.2371,31.3776,147600.0
2008-09-22 14:20:00,44.68,44.84,44.63,44.79,209100.0,31.3776,31.4899,31.3425,31.4548,209100.0
2008-09-22 14:25:00,44.79,44.89,44.62,44.67,141700.0,31.4548,31.525,31.3354,31.3705,141700.0
2008-09-22 14:30:00,44.68,44.82,44.43,44.54,155400.0,31.3776,31.4759,31.202,31.2793,155400.0
2008-09-22 14:35:00,44.54,44.75,44.51,44.66,79600.0,31.2793,31.4267,31.2582,31.3635,79600.0
2008-09-22 14:40:00,44.64,44.68,44.35,44.37,93800.0,31.3495,31.3776,31.1458,31.1599,93800.0
2008-09-22 14:45:00,44.36,44.54,44.31,44.47,108100.0,31.1528,31.2793,31.1177,31.2301,108100.0
2008-09-22 14:50:00,44.47,44.48,44.2,44.32,89500.0,31.2301,31.2371,31.0405,31.1248,89500.0
2008-09-22 14:55:00,44.3,44.35,44.2,44.35,99900.0,31.1107,31.1458,31.0405,31.1458,99900.0
2008-09-22 15:00:00,44.35,44.68,44.28,44.64,107600.0,31.1458,31.3776,31.0967,31.3495,107600.0
2008-09-22 15:05:00,44.64,44.69,44.45,44.45,123800.0,31.3495,31.3846,31.216,31.216,123800.0
2008-09-22 15:10:00,44.45,44.62,44.37,44.62,101600.0,31.216,31.3354,31.1599,31.3354,101600.0
2008-09-22 15:15:00,44.62,44.62,44.46,44.47,130300.0,31.3354,31.3354,31.2231,31.2301,130300.0
2008-09-22 15:20:00,44.46,44.5,44.35,44.46,162400.0,31.2231,31.2512,31.1458,31.2231,162400.0
2008-09-22 15:25:00,44.46,44.59,44.38,44.52,141700.0,31.2231,31.3144,31.1669,31.2652,141700.0
2008-09-22 15:30:00,44.55,44.68,44.54,44.66,194300.0,31.2863,31.3776,31.2793,31.3635,194300.0
2008-09-22 15:35:00,44.67,44.7,44.62,44.69,187000.0,31.3705,31.3916,31.3354,31.3846,187000.0
2008-09-22 15:40:00,44.7,44.83,44.68,44.78,258300.0,31.3916,31.4829,31.3776,31.4478,258300.0
2008-09-22 15:45:00,44.78,44.8,44.58,44.6,326700.0,31.4478,31.4618,31.3073,31.3214,326700.0
2008-09-22 15:50:00,44.6,44.67,44.4,44.4,266100.0,31.3214,31.3705,31.1809,31.1809,266100.0
2008-09-22 15:55:00,44.41,44.52,44.33,44.45,367000.0,31.188,31.2652,31.1318,31.216,367000.0
2008-09-23 09:30:00,44.43,44.43,44.05,44.05,172200.0,31.202,31.202,30.9351,30.9351,172200.0
2008-09-23 09:35:00,44.06,44.06,43.36,43.83,171900.0,30.9422,30.9422,30.4506,30.7806,171900.0
2008-09-23 09:40:00,43.86,44.11,43.67,44.03,162100.0,30.8017,30.9773,30.6683,30.9211,162100.0
2008-09-23 09:45:00,43.99,44.1,43.73,44.1,127000.0,30.893,30.9703,30.7104,30.9703,127000.0
2008-09-23 09:50:00,44.1,44.28,44.0,44.08,160500.0,30.9703,31.0967,30.9,30.9562,160500.0
2008-09-23 09:55:00,44.11,44.25,43.85,43.96,150100.0,30.9773,31.0756,30.7947,30.8719,150100.0
2008-09-23 10:00:00,43.95,44.05,43.51,43.64,187800.0,30.8649,30.9351,30.5559,30.6472,187800.0
2008-09-23 10:05:00,43.67,43.71,43.42,43.49,216100.0,30.6683,30.6964,30.4927,30.5419,216100.0
2008-09-23 10:10:00,43.5,43.5,43.3,43.44,203200.0,30.5489,30.5489,30.4084,30.5068,203200.0
2008-09-23 10:15:00,43.43,43.49,43.26,43.4,160200.0,30.4997,30.5419,30.3803,30.4787,160200.0
2008-09-23 10:20:00,43.4,43.5,43.09,43.17,111300.0,30.4787,30.5489,30.261,30.3171,111300.0
2008-09-23 10:25:00,43.17,43.33,43.09,43.25,175700.0,30.3171,30.4295,30.261,30.3733,175700.0
2008-09-23 10:30:00,43.26,43.4,43.2,43.23,119700.0,30.3803,30.4787,30.3382,30.3593,119700.0
2008-09-23 10:35:00,43.25,43.5,43.18,43.39,98700.0,30.3733,30.5489,30.3242,30.4716,98700.0
2008-09-23 10:40:00,43.4,43.47,43.33,43.34,77900.0,30.4787,30.5278,30.4295,30.4365,77900.0
2008-09-23 10:45:00,43.36,43.52,43.33,43.48,80300.0,30.4506,30.5629,30.4295,30.5348,80300.0
2008-09-23 10:50:00,43.46,43.67,43.23,43.59,135100.0,30.5208,30.6683,30.3593,30.6121,135100.0
2008-09-23 10:55:00,43.6,43.78,43.58,43.68,163800.0,30.6191,30.7455,30.6051,30.6753,163800.0
2008-09-23 11:00:00,43.68,43.99,43.64,43.9,147300.0,30.6753,30.893,30.6472,30.8298,147300.0
2008-09-23 11:05:00,43.9,44.06,43.73,43.94,101200.0,30.8298,30.9422,30.7104,30.8579,101200.0
2008-09-23 11:10:00,43.92,44.19,43.65,44.18,94100.0,30.8438,31.0335,30.6542,31.0264,94100.0
2008-09-23 11:15:00,44.18,44.26,43.93,43.97,65800.0,31.0264,31.0826,30.8509,30.879,65800.0
2008-09-23 11:20:00,43.97,44.09,43.76,43.76,83500.0,30.879,30.9632,30.7315,30.7315,83500.0
2008-09-23 11:25:00,43.75,43.76,43.41,43.45,142900.0,30.7245,30.7315,30.4857,30.5138,142900.0
2008-09-23 11:30:00,43.45,43.58,43.28,43.28,159500.0,30.5138,30.6051,30.3944,30.3944,159500.0
2008-09-23 11:35:00,43.29,43.49,43.21,43.4,108500.0,30.4014,30.5419,30.3452,30.4787,108500.0
2008-09-23 11:40:00,43.4,43.49,43.16,43.2,107500.0,30.4787,30.5419,30.3101,30.3382,107500.0
2008-09-23 11:45:00,43.19,43.35,43.18,43.25,80000.0,30.3312,30.4435,30.3242,30.3733,80000.0
2008-09-23 11:50:00,43.23,43.31,43.1,43.19,89300.0,30.3593,30.4155,30.268,30.3312,89300.0
2008-09-23 11:55:00,43.16,43.25,43.02,43.02,108200.0,30.3101,30.3733,30.2118,30.2118,108200.0
2008-09-23 12:00:00,43.04,43.09,42.88,42.98,113700.0,30.2258,30.261,30.1135,30.1837,113700.0
2008-09-23 12:05:00,42.96,43.14,42.89,43.13,86100.0,30.1697,30.2961,30.1205,30.289,86100.0
2008-09-23 12:10:00,43.11,43.22,43.07,43.12,41400.0,30.275,30.3523,30.2469,30.282,41400.0
2008-09-23 12:15:00,43.12,43.3,43.06,43.15,53200.0,30.282,30.4084,30.2399,30.3031,53200.0
2008-09-23 12:20:00,43.15,43.2,43.05,43.14,70000.0,30.3031,30.3382,30.2329,30.2961,70000.0
2008-09-23 12:25:00,43.13,43.21,43.06,43.18,92300.0,30.289,30.3452,30.2399,30.3242,92300.0
2008-09-23 12:30:00,43.18,43.22,42.95,43.02,86200.0,30.3242,30.3523,30.1626,30.2118,86200.0
2008-09-23 12:35:00,43.02,43.04,42.9,42.94,88100.0,30.2118,30.2258,30.1275,30.1556,88100.0
2008-09-23 12:40:00,42.95,42.98,42.74,42.82,89200.0,30.1626,30.1837,30.0152,30.0713,89200.0
2008-09-23 12:45:00,42.82,43.14,42.77,43.12,101200.0,30.0713,30.2961,30.0362,30.282,101200.0
2008-09-23 12:50:00,43.12,43.29,43.09,43.09,148100.0,30.282,30.4014,30.261,30.261,148100.0
2008-09-23 12:55:00,43.1,43.26,43.02,43.02,57000.0,30.268,30.3803,30.2118,30.2118,57000.0
2008-09-23 13:00:00,43.02,43.02,42.8,42.83,101300.0,30.2118,30.2118,30.0573,30.0784,101300.0
2008-09-23 13:05:00,42.84,42.95,42.7,42.77,126700.0,30.0854,30.1626,29.9871,30.0362,126700.0
2008-09-23 13:10:00,42.77,42.97,42.7,42.7,79500.0,30.0362,30.1767,29.9871,29.9871,79500.0
2008-09-23 13:15:00,42.7,42.84,42.64,42.7,101300.0,29.9871,30.0854,29.9449,29.9871,101300.0
2008-09-23 13:20:00,42.71,43.02,42.71,42.85,79100.0,29.9941,30.2118,29.9941,30.0924,79100.0
2008-09-23 13:25:00,42.83,42.93,42.7,42.71,105100.0,30.0784,30.1486,29.9871,29.9941,105100.0
2008-09-23 13:30:00,42.71,42.77,42.6,42.63,91200.0,29.9941,30.0362,29.9168,29.9379,91200.0
2008-09-23 13:35:00,42.62,43.03,42.61,42.99,75300.0,29.9309,30.2188,29.9239,30.1907,75300.0
2008-09-23 13:40:00,42.97,43.02,42.76,42.81,61000.0,30.1767,30.2118,30.0292,30.0643,61000.0
2008-09-23 13:45:00,42.8,42.84,42.65,42.66,71400.0,30.0573,30.0854,29.952,29.959,71400.0
2008-09-23 13:50:00,42.66,42.82,42.62,42.7,63100.0,29.959,30.0713,29.9309,29.9871,63100.0
2008-09-23 13:55:00,42.71,43.09,42.7,43.09,60400.0,29.9941,30.261,29.9871,30.261,60400.0
2008-09-23 14:00:00,43.09,43.13,42.73,42.92,103900.0,30.261,30.289,30.0081,30.1416,103900.0
2008-09-23 14:05:00,42.93,43.25,42.83,43.25,107000.0,30.1486,30.3733,30.0784,30.3733,107000.0
2008-09-23 14:10:00,43.27,43.33,43.09,43.33,103200.0,30.3874,30.4295,30.261,30.4295,103200.0
2008-09-23 14:15:00,43.33,43.36,43.2,43.3,84100.0,30.4295,30.4506,30.3382,30.4084,84100.0
2008-09-23 14:20:00,43.3,43.5,43.25,43.44,104300.0,30.4084,30.5489,30.3733,30.5068,104300.0
2008-09-23 14:25:00,43.44,43.68,43.42,43.59,93900.0,30.5068,30.6753,30.4927,30.6121,93900.0
2008-09-23 14:30:00,43.61,43.72,43.51,43.6,148700.0,30.6261,30.7034,30.5559,30.6191,148700.0
2008-09-23 14:35:00,43.61,43.69,43.51,43.62,87200.0,30.6261,30.6823,30.5559,30.6332,87200.0
2008-09-23 14:40:00,43.62,43.76,43.57,43.64,97800.0,30.6332,30.7315,30.598,30.6472,97800.0
2008-09-23 14:45:00,43.66,44.05,43.55,44.05,107500.0,30.6613,30.9351,30.584,30.9351,107500.0
2008-09-23 14:50:00,44.01,44.17,43.9,43.94,150200.0,30.907,31.0194,30.8298,30.8579,150200.0
2008-09-23 14:55:00,43.95,43.98,43.75,43.77,134600.0,30.8649,30.886,30.7245,30.7385,134600.0
2008-09-23 15:00:00,43.77,43.85,43.65,43.7,115900.0,30.7385,30.7947,30.6542,30.6893,115900.0
2008-09-23 15:05:00,43.72,43.88,43.55,43.81,133200.0,30.7034,30.8158,30.584,30.7666,133200.0
2008-09-23 15:10:00,43.81,43.81,43.55,43.64,101700.0,30.7666,30.7666,30.584,30.6472,101700.0
2008-09-23 15:15:00,43.64,43.81,43.63,43.71,125800.0,30.6472,30.7666,30.6402,30.6964,125800.0
2008-09-23 15:20:00,43.72,43.8,43.6,43.76,107300.0,30.7034,30.7596,30.6191,30.7315,107300.0
2008-09-23 15:25:00,43.74,43.83,43.62,43.67,113200.0,30.7174,30.7806,30.6332,30.6683,113200.0
2008-09-23 15:30:00,43.66,43.76,43.53,43.64,151600.0,30.6613,30.7315,30.57,30.6472,151600.0
2008-09-23 15:35:00,43.63,43.63,43.38,43.6,163600.0,30.6402,30.6402,30.4646,30.6191,163600.0
2008-09-23 15:40:00,43.61,43.67,43.2,43.22,158900.0,30.6261,30.6683,30.3382,30.3523,158900.0
2008-09-23 15:45:00,43.21,43.21,42.94,43.07,221800.0,30.3452,30.3452,30.1556,30.2469,221800.0
2008-09-23 15:50:00,43.07,43.12,42.92,43.03,196100.0,30.2469,30.282,30.1416,30.2188,196100.0
2008-09-23 15:55:00,43.03,43.1,42.55,42.7,432900.0,30.2188,30.268,29.8817,29.9871,432900.0
2008-09-24 09:30:00,43.43,43.82,43.01,43.07,121900.0,30.4997,30.7736,30.2048,30.2469,121900.0
2008-09-24 09:35:00,43.1,43.11,42.54,42.6,153500.0,30.268,30.275,29.8747,29.9168,153500.0
2008-09-24 09:40:00,42.61,42.67,42.3,42.59,131100.0,29.9239,29.966,29.7062,29.9098,131100.0
2008-09-24 09:45:00,42.59,43.03,42.46,42.8,164400.0,29.9098,30.2188,29.8185,30.0573,164400.0
2008-09-24 09:50:00,42.81,43.06,42.7,43.05,134800.0,30.0643,30.2399,29.9871,30.2329,134800.0
2008-09-24 09:55:00,43.05,43.39,42.94,43.32,178500.0,30.2329,30.4716,30.1556,30.4225,178500.0
2008-09-24 10:00:00,43.27,43.34,42.88,43.02,143800.0,30.3874,30.4365,30.1135,30.2118,143800.0
2008-09-24 10:05:00,43.0,43.15,42.88,43.1,92400.0,30.1978,30.3031,30.1135,30.268,92400.0
2008-09-24 10:10:00,43.1,43.27,42.82,42.93,106400.0,30.268,30.3874,30.0713,30.1486,106400.0
2008-09-24 10:15:00,42.94,42.96,42.81,42.95,53500.0,30.1556,30.1697,30.0643,30.1626,53500.0
2008-09-24 10:20:00,42.94,43.36,42.88,43.32,141600.0,30.1556,30.4506,30.1135,30.4225,141600.0
2008-09-24 10:25:00,43.29,43.38,43.19,43.3,105000.0,30.4014,30.4646,30.3312,30.4084,105000.0
2008-09-24 10:30:00,43.28,43.35,43.15,43.22,56700.0,30.3944,30.4435,30.3031,30.3523,56700.0
2008-09-24 10:35:00,43.24,43.34,42.85,43.0,135600.0,30.3663,30.4365,30.0924,30.1978,135600.0
2008-09-24 10:40:00,43.0,43.07,42.9,42.93,131400.0,30.1978,30.2469,30.1275,30.1486,131400.0
2008-09-24 10:45:00,42.93,42.93,42.65,42.65,180600.0,30.1486,30.1486,29.952,29.952,180600.0
2008-09-24 10:50:00,42.66,42.7,42.41,42.64,181000.0,29.959,29.9871,29.7834,29.9449,181000.0
2008-09-24 10:55:00,42.63,42.84,42.59,42.79,121800.0,29.9379,30.0854,29.9098,30.0503,121800.0
2008-09-24 11:00:00,42.79,42.79,42.36,42.48,102400.0,30.0503,30.0503,29.7483,29.8326,102400.0
2008-09-24 11:05:00,42.46,42.79,42.46,42.77,94700.0,29.8185,30.0503,29.8185,30.0362,94700.0
2008-09-24 11:10:00,42.76,42.92,42.71,42.81,92200.0,30.0292,30.1416,29.9941,30.0643,92200.0
2008-09-24 11:15:00,42.79,42.92,42.67,42.85,92200.0,30.0503,30.1416,29.966,30.0924,92200.0
2008-09-24 11:20:00,42.96,43.07,42.93,42.95,65500.0,30.1697,30.2469,30.1486,30.1626,65500.0
2008-09-24 11:25:00,42.95,43.14,42.82,43.06,67000.0,30.1626,30.2961,30.0713,30.2399,67000.0
2008-09-24 11:30:00,43.05,43.14,43.04,43.09,105600.0,30.2329,30.2961,30.2258,30.261,105600.0
2008-09-24 11:35:00,43.09,43.1,42.9,43.07,69800.0,30.261,30.268,30.1275,30.2469,69800.0
2008-09-24 11:40:00,43.08,43.12,42.88,42.9,55600.0,30.2539,30.282,30.1135,30.1275,55600.0
2008-09-24 11:45:00,42.9,42.96,42.75,42.79,70400.0,30.1275,30.1697,30.0222,30.0503,70400.0
2008-09-24 11:50:00,42.81,42.84,42.67,42.7,124100.0,30.0643,30.0854,29.966,29.9871,124100.0
2008-09-24 11:55:00,42.7,42.85,42.61,42.82,138000.0,29.9871,30.0924,29.9239,30.0713,138000.0
2008-09-24 12:00:00,42.8,42.87,42.61,42.61,56200.0,30.0573,30.1065,29.9239,29.9239,56200.0
2008-09-24 12:05:00,42.64,42.65,42.45,42.49,91100.0,29.9449,29.952,29.8115,29.8396,91100.0
2008-09-24 12:10:00,42.49,42.6,42.36,42.53,68300.0,29.8396,29.9168,29.7483,29.8677,68300.0
2008-09-24 12:15:00,42.54,42.63,42.47,42.54,88400.0,29.8747,29.9379,29.8255,29.8747,88400.0
2008-09-24 12:20:00,42.55,42.57,42.38,42.4,35700.0,29.8817,29.8958,29.7623,29.7764,35700.0
2008-09-24 12:25:00,42.41,42.5,42.33,42.45,52800.0,29.7834,29.8466,29.7272,29.8115,52800.0
2008-09-24 12:30:00,42.47,42.66,42.45,42.62,68800.0,29.8255,29.959,29.8115,29.9309,68800.0
2008-09-24 12:35:00,42.6,42.6,42.39,42.39,57200.0,29.9168,29.9168,29.7694,29.7694,57200.0
2008-09-24 12:40:00,42.4,42.52,42.35,42.45,81300.0,29.7764,29.8607,29.7413,29.8115,81300.0
2008-09-24 12:45:00,42.46,42.54,42.4,42.48,86400.0,29.8185,29.8747,29.7764,29.8326,86400.0
2008-09-24 12:50:00,42.48,42.55,42.46,42.55,49600.0,29.8326,29.8817,29.8185,29.8817,49600.0
2008-09-24 12:55:00,42.54,42.54,42.42,42.46,52500.0,29.8747,29.8747,29.7904,29.8185,52500.0
2008-09-24 13:00:00,42.46,42.65,42.45,42.62,47300.0,29.8185,29.952,29.8115,29.9309,47300.0
2008-09-24 13:05:00,42.62,42.8,42.61,42.75,56000.0,29.9309,30.0573,29.9239,30.0222,56000.0
2008-09-24 13:10:00,42.75,42.94,42.71,42.94,47400.0,30.0222,30.1556,29.9941,30.1556,47400.0
2008-09-24 13:15:00,42.94,42.98,42.77,42.83,57000.0,30.1556,30.1837,30.0362,30.0784,57000.0
2008-09-24 13:20:00,42.84,42.95,42.72,42.93,55500.0,30.0854,30.1626,30.0011,30.1486,55500.0
2008-09-24 13:25:00,42.93,43.0,42.77,42.87,74100.0,30.1486,30.1978,30.0362,30.1065,74100.0
2008-09-24 13:30:00,42.86,42.92,42.7,42.84,81000.0,30.0994,30.1416,29.9871,30.0854,81000.0
2008-09-24 13:35:00,42.82,42.85,42.64,42.71,30400.0,30.0713,30.0924,29.9449,29.9941,30400.0
2008-09-24 13:40:00,42.71,42.83,42.53,42.83,41400.0,29.9941,30.0784,29.8677,30.0784,41400.0
2008-09-24 13:45:00,42.83,42.83,42.59,42.7,44500.0,30.0784,30.0784,29.9098,29.9871,44500.0
2008-09-24 13:50:00,42.7,42.7,42.54,42.63,44400.0,29.9871,29.9871,29.8747,29.9379,44400.0
2008-09-24 13:55:00,42.62,42.66,42.53,42.57,44800.0,29.9309,29.959,29.8677,29.8958,44800.0
2008-09-24 14:00:00,42.58,42.64,42.51,42.62,34700.0,29.9028,29.9449,29.8536,29.9309,34700.0
2008-09-24 14:05:00,42.61,42.69,42.51,42.58,38900.0,29.9239,29.98,29.8536,29.9028,38900.0
2008-09-24 14:10:00,42.57,42.59,42.36,42.38,55600.0,29.8958,29.9098,29.7483,29.7623,55600.0
2008-09-24 14:15:00,42.39,42.45,42.29,42.44,74100.0,29.7694,29.8115,29.6991,29.8045,74100.0
2008-09-24 14:20:00,42.45,42.45,42.3,42.35,56300.0,29.8115,29.8115,29.7062,29.7413,56300.0
2008-09-24 14:25:00,42.37,42.44,42.33,42.4,37300.0,29.7553,29.8045,29.7272,29.7764,37300.0
2008-09-24 14:30:00,42.43,42.48,42.39,42.42,51400.0,29.7975,29.8326,29.7694,29.7904,51400.0
2008-09-24 14:35:00,42.42,42.53,42.41,42.47,49900.0,29.7904,29.8677,29.7834,29.8255,49900.0
2008-09-24 14:40:00,42.46,42.47,42.33,42.33,58800.0,29.8185,29.8255,29.7272,29.7272,58800.0
2008-09-24 14:45:00,42.33,42.34,42.15,42.22,123400.0,29.7272,29.7343,29.6008,29.65,123400.0
2008-09-24 14:50:00,42.23,42.25,42.1,42.16,80200.0,29.657,29.671,29.5657,29.6078,80200.0
2008-09-24 14:55:00,42.18,42.2,42.06,42.12,84200.0,29.6219,29.6359,29.5376,29.5797,84200.0
2008-09-24 15:00:00,42.12,42.15,42.07,42.11,64300.0,29.5797,29.6008,29.5446,29.5727,64300.0
2008-09-24 15:05:00,42.12,42.37,42.1,42.37,106500.0,29.5797,29.7553,29.5657,29.7553,106500.0
2008-09-24 15:10:00,42.37,42.38,42.13,42.2,130300.0,29.7553,29.7623,29.5868,29.6359,130300.0
2008-09-24 15:15:00,42.19,42.2,41.85,41.9,172500.0,29.6289,29.6359,29.3901,29.4252,172500.0
2008-09-24 15:20:00,41.9,42.04,41.86,42.03,132100.0,29.4252,29.5236,29.3972,29.5165,132100.0
2008-09-24 15:25:00,42.03,42.11,41.97,42.1,96900.0,29.5165,29.5727,29.4744,29.5657,96900.0
2008-09-24 15:30:00,42.1,42.16,42.05,42.1,133900.0,29.5657,29.6078,29.5306,29.5657,133900.0
2008-09-24 15:35:00,42.09,42.1,42.0,42.03,132800.0,29.5587,29.5657,29.4955,29.5165,132800.0
2008-09-24 15:40:00,42.03,42.14,42.0,42.12,162900.0,29.5165,29.5938,29.4955,29.5797,162900.0
2008-09-24 15:45:00,42.11,42.12,41.92,41.96,190000.0,29.5727,29.5797,29.4393,29.4674,190000.0
2008-09-24 15:50:00,41.96,42.22,41.89,42.08,313600.0,29.4674,29.65,29.4182,29.5517,313600.0
2008-09-24 15:55:00,42.08,42.24,42.08,42.2,245500.0,29.5517,29.664,29.5517,29.6359,245500.0
2008-09-25 09:30:00,42.08,42.2,41.87,42.15,113300.0,29.5517,29.6359,29.4042,29.6008,113300.0
2008-09-25 09:35:00,42.17,42.19,41.73,41.75,75300.0,29.6149,29.6289,29.3059,29.3199,75300.0
2008-09-25 09:40:00,41.75,42.37,41.73,42.15,111800.0,29.3199,29.7553,29.3059,29.6008,111800.0
2008-09-25 09:45:00,42.16,42.43,42.03,42.31,125000.0,29.6078,29.7975,29.5165,29.7132,125000.0
2008-09-25 09:50:00,42.33,42.33,42.05,42.15,139300.0,29.7272,29.7272,29.5306,29.6008,139300.0
2008-09-25 09:55:00,42.15,42.33,42.11,42.21,113200.0,29.6008,29.7272,29.5727,29.643,113200.0
2008-09-25 10:00:00,42.21,42.24,42.0,42.02,98500.0,29.643,29.664,29.4955,29.5095,98500.0
2008-09-25 10:05:00,42.02,42.27,42.0,42.19,143900.0,29.5095,29.6851,29.4955,29.6289,143900.0
2008-09-25 10:10:00,42.17,42.2,41.86,41.87,103700.0,29.6149,29.6359,29.3972,29.4042,103700.0
2008-09-25 10:15:00,41.88,42.01,41.68,41.69,131200.0,29.4112,29.5025,29.2707,29.2778,131200.0
2008-09-25 10:20:00,41.7,41.88,41.5,41.68,203200.0,29.2848,29.4112,29.1443,29.2707,203200.0
2008-09-25 10:25:00,41.68,41.92,41.63,41.77,214700.0,29.2707,29.4393,29.2356,29.334,214700.0
2008-09-25 10:30:00,41.76,41.82,41.32,41.47,156200.0,29.3269,29.3691,29.0179,29.1233,156200.0
2008-09-25 10:35:00,41.49,41.75,41.47,41.65,91900.0,29.1373,29.3199,29.1233,29.2497,91900.0
2008-09-25 10:40:00,41.65,41.94,41.65,41.82,90300.0,29.2497,29.4533,29.2497,29.3691,90300.0
2008-09-25 10:45:00,41.8,41.9,41.74,41.9,69900.0,29.355,29.4252,29.3129,29.4252,69900.0
2008-09-25 10:50:00,41.9,41.91,41.65,41.78,121700.0,29.4252,29.4323,29.2497,29.341,121700.0
2008-09-25 10:55:00,41.78,41.93,41.7,41.93,67700.0,29.341,29.4463,29.2848,29.4463,67700.0
2008-09-25 11:00:00,41.93,42.06,41.85,42.04,107200.0,29.4463,29.5376,29.3901,29.5236,107200.0
2008-09-25 11:05:00,42.04,42.04,41.75,41.84,87000.0,29.5236,29.5236,29.3199,29.3831,87000.0
2008-09-25 11:10:00,41.84,41.97,41.78,41.93,71100.0,29.3831,29.4744,29.341,29.4463,71100.0
2008-09-25 11:15:00,41.94,41.94,41.72,41.72,65800.0,29.4533,29.4533,29.2988,29.2988,65800.0
2008-09-25 11:20:00,41.72,41.88,41.65,41.82,168800.0,29.2988,29.4112,29.2497,29.3691,168800.0
2008-09-25 11:25:00,41.83,42.02,41.83,41.97,157100.0,29.3761,29.5095,29.3761,29.4744,157100.0
2008-09-25 11:30:00,41.98,42.02,41.84,41.86,78700.0,29.4814,29.5095,29.3831,29.3972,78700.0
2008-09-25 11:35:00,41.86,42.01,41.83,41.99,88200.0,29.3972,29.5025,29.3761,29.4885,88200.0
2008-09-25 11:40:00,41.99,42.22,41.99,42.17,127100.0,29.4885,29.65,29.4885,29.6149,127100.0
2008-09-25 11:45:00,42.16,42.19,42.07,42.14,106000.0,29.6078,29.6289,29.5446,29.5938,106000.0
2008-09-25 11:50:00,42.14,42.35,42.04,42.31,135800.0,29.5938,29.7413,29.5236,29.7132,135800.0
2008-09-25 11:55:00,42.3,42.41,42.2,42.41,81100.0,29.7062,29.7834,29.6359,29.7834,81100.0
2008-09-25 12:00:00,42.41,42.57,42.39,42.55,86500.0,29.7834,29.8958,29.7694,29.8817,86500.0
2008-09-25 12:05:00,42.54,42.58,42.52,42.57,65500.0,29.8747,29.9028,29.8607,29.8958,65500.0
2008-09-25 12:10:00,42.58,42.91,42.58,42.86,114700.0,29.9028,30.1345,29.9028,30.0994,114700.0
2008-09-25 12:15:00,42.85,42.95,42.82,42.85,76100.0,30.0924,30.1626,30.0713,30.0924,76100.0
2008-09-25 12:20:00,42.85,42.89,42.74,42.81,51500.0,30.0924,30.1205,30.0152,30.0643,51500.0
2008-09-25 12:25:00,42.78,42.84,42.68,42.73,79000.0,30.0433,30.0854,29.973,30.0081,79000.0
2008-09-25 12:30:00,42.74,42.76,42.62,42.68,53700.0,30.0152,30.0292,29.9309,29.973,53700.0
2008-09-25 12:35:00,42.67,42.87,42.66,42.81,68100.0,29.966,30.1065,29.959,30.0643,68100.0
2008-09-25 12:40:00,42.77,42.8,42.71,42.8,51800.0,30.0362,30.0573,29.9941,30.0573,51800.0
2008-09-25 12:45:00,42.8,42.8,42.72,42.78,54400.0,30.0573,30.0573,30.0011,30.0433,54400.0
2008-09-25 12:50:00,42.79,42.92,42.73,42.79,97100.0,30.0503,30.1416,30.0081,30.0503,97100.0
2008-09-25 12:55:00,42.79,42.86,42.71,42.71,60200.0,30.0503,30.0994,29.9941,29.9941,60200.0
2008-09-25 13:00:00,42.71,42.89,42.58,42.84,117700.0,29.9941,30.1205,29.9028,30.0854,117700.0
2008-09-25 13:05:00,42.83,42.85,42.7,42.74,68000.0,30.0784,30.0924,29.9871,30.0152,68000.0
2008-09-25 13:10:00,42.73,42.74,42.61,42.7,57200.0,30.0081,30.0152,29.9239,29.9871,57200.0
2008-09-25 13:15:00,42.71,42.71,42.54,42.58,60600.0,29.9941,29.9941,29.8747,29.9028,60600.0
2008-09-25 13:20:00,42.58,42.78,42.58,42.68,62400.0,29.9028,30.0433,29.9028,29.973,62400.0
2008-09-25 13:25:00,42.69,42.86,42.65,42.78,81000.0,29.98,30.0994,29.952,30.0433,81000.0
2008-09-25 13:30:00,42.81,42.96,42.79,42.9,132300.0,30.0643,30.1697,30.0503,30.1275,132300.0
2008-09-25 13:35:00,42.89,42.93,42.75,42.79,115800.0,30.1205,30.1486,30.0222,30.0503,115800.0
2008-09-25 13:40:00,42.77,42.78,42.52,42.71,103500.0,30.0362,30.0433,29.8607,29.9941,103500.0
2008-09-25 13:45:00,42.71,42.76,42.59,42.66,116400.0,29.9941,30.0292,29.9098,29.959,116400.0
2008-09-25 13:50:00,42.65,42.65,42.5,42.53,42900.0,29.952,29.952,29.8466,29.8677,42900.0
2008-09-25 13:55:00,42.54,42.58,42.47,42.54,68500.0,29.8747,29.9028,29.8255,29.8747,68500.0
2008-09-25 14:00:00,42.57,42.64,42.53,42.6,52400.0,29.8958,29.9449,29.8677,29.9168,52400.0
2008-09-25 14:05:00,42.58,42.69,42.54,42.61,141600.0,29.9028,29.98,29.8747,29.9239,141600.0
2008-09-25 14:10:00,42.63,42.63,42.47,42.48,97500.0,29.9379,29.9379,29.8255,29.8326,97500.0
2008-09-25 14:15:00,42.48,42.52,42.41,42.49,75500.0,29.8326,29.8607,29.7834,29.8396,75500.0
2008-09-25 14:20:00,42.49,42.59,42.35,42.5,94000.0,29.8396,29.9098,29.7413,29.8466,94000.0
2008-09-25 14:25:00,42.52,42.75,42.51,42.63,80500.0,29.8607,30.0222,29.8536,29.9379,80500.0
2008-09-25 14:30:00,42.63,42.64,42.5,42.58,69300.0,29.9379,29.9449,29.8466,29.9028,69300.0
2008-09-25 14:35:00,42.57,42.57,42.4,42.45,45100.0,29.8958,29.8958,29.7764,29.8115,45100.0
2008-09-25 14:40:00,42.45,42.46,42.33,42.34,52500.0,29.8115,29.8185,29.7272,29.7343,52500.0
2008-09-25 14:45:00,42.35,42.4,42.2,42.2,81500.0,29.7413,29.7764,29.6359,29.6359,81500.0
2008-09-25 14:50:00,42.2,42.31,42.19,42.23,61900.0,29.6359,29.7132,29.6289,29.657,61900.0
2008-09-25 14:55:00,42.23,42.47,42.2,42.47,72300.0,29.657,29.8255,29.6359,29.8255,72300.0
2008-09-25 15:00:00,42.47,42.57,42.44,42.45,195700.0,29.8255,29.8958,29.8045,29.8115,195700.0
2008-09-25 15:05:00,42.45,42.45,42.32,42.36,76300.0,29.8115,29.8115,29.7202,29.7483,76300.0
2008-09-25 15:10:00,42.36,42.44,42.32,42.32,46900.0,29.7483,29.8045,29.7202,29.7202,46900.0
2008-09-25 15:15:00,42.3,42.47,42.23,42.47,95000.0,29.7062,29.8255,29.657,29.8255,95000.0
2008-09-25 15:20:00,42.47,42.5,42.38,42.45,77400.0,29.8255,29.8466,29.7623,29.8115,77400.0
2008-09-25 15:25:00,42.45,42.46,42.28,42.38,105400.0,29.8115,29.8185,29.6921,29.7623,105400.0
2008-09-25 15:30:00,42.37,42.48,42.1,42.12,159800.0,29.7553,29.8326,29.5657,29.5797,159800.0
2008-09-25 15:35:00,42.12,42.16,42.06,42.1,196900.0,29.5797,29.6078,29.5376,29.5657,196900.0
2008-09-25 15:40:00,42.1,42.1,41.72,41.74,255600.0,29.5657,29.5657,29.2988,29.3129,255600.0
2008-09-25 15:45:00,41.74,41.79,41.6,41.64,243300.0,29.3129,29.348,29.2146,29.2427,243300.0
2008-09-25 15:50:00,41.64,41.69,41.51,41.52,259300.0,29.2427,29.2778,29.1514,29.1584,259300.0
2008-09-25 15:55:00,41.52,41.58,41.39,41.57,353600.0,29.1584,29.2005,29.0671,29.1935,353600.0
2008-09-26 09:30:00,42.44,42.78,42.34,42.55,172900.0,29.8045,30.0433,29.7343,29.8817,172900.0
2008-09-26 09:35:00,42.55,42.59,42.25,42.36,118300.0,29.8817,29.9098,29.671,29.7483,118300.0
2008-09-26 09:40:00,42.36,42.54,42.25,42.41,122300.0,29.7483,29.8747,29.671,29.7834,122300.0
2008-09-26 09:45:00,42.41,43.14,42.38,43.1,196500.0,29.7834,30.2961,29.7623,30.268,196500.0
2008-09-26 09:50:00,43.1,43.45,42.8,42.8,224900.0,30.268,30.5138,30.0573,30.0573,224900.0
2008-09-26 09:55:00,42.82,42.9,42.5,42.5,188500.0,30.0713,30.1275,29.8466,29.8466,188500.0
2008-09-26 10:00:00,42.51,42.75,42.5,42.59,126900.0,29.8536,30.0222,29.8466,29.9098,126900.0
2008-09-26 10:05:00,42.61,42.62,42.41,42.61,107900.0,29.9239,29.9309,29.7834,29.9239,107900.0
2008-09-26 10:10:00,42.62,42.65,42.36,42.41,110100.0,29.9309,29.952,29.7483,29.7834,110100.0
2008-09-26 10:15:00,42.4,42.49,42.3,42.49,90600.0,29.7764,29.8396,29.7062,29.8396,90600.0
2008-09-26 10:20:00,42.49,42.57,41.96,42.05,148900.0,29.8396,29.8958,29.4674,29.5306,148900.0
2008-09-26 10:25:00,42.05,42.15,41.9,42.02,155300.0,29.5306,29.6008,29.4252,29.5095,155300.0
2008-09-26 10:30:00,42.0,42.29,42.0,42.19,103000.0,29.4955,29.6991,29.4955,29.6289,103000.0
2008-09-26 10:35:00,42.19,42.25,41.78,41.81,176900.0,29.6289,29.671,29.341,29.362,176900.0
2008-09-26 10:40:00,41.79,41.84,41.53,41.62,179000.0,29.348,29.3831,29.1654,29.2286,179000.0
2008-09-26 10:45:00,41.63,41.9,41.62,41.79,155300.0,29.2356,29.4252,29.2286,29.348,155300.0
2008-09-26 10:50:00,41.78,41.79,41.55,41.7,125600.0,29.341,29.348,29.1795,29.2848,125600.0
2008-09-26 10:55:00,41.7,41.8,41.63,41.75,133700.0,29.2848,29.355,29.2356,29.3199,133700.0
2008-09-26 11:00:00,41.76,41.78,41.69,41.77,101900.0,29.3269,29.341,29.2778,29.334,101900.0
2008-09-26 11:05:00,41.77,41.88,41.74,41.82,67800.0,29.334,29.4112,29.3129,29.3691,67800.0
2008-09-26 11:10:00,41.83,41.86,41.57,41.68,155500.0,29.3761,29.3972,29.1935,29.2707,155500.0
2008-09-26 11:15:00,41.69,41.76,41.63,41.68,94700.0,29.2778,29.3269,29.2356,29.2707,94700.0
2008-09-26 11:20:00,41.69,41.72,41.58,41.6,108600.0,29.2778,29.2988,29.2005,29.2146,108600.0
2008-09-26 11:25:00,41.6,41.64,41.43,41.53,113200.0,29.2146,29.2427,29.0952,29.1654,113200.0
2008-09-26 11:30:00,41.53,41.54,41.38,41.4,89900.0,29.1654,29.1724,29.0601,29.0741,89900.0
2008-09-26 11:35:00,41.4,41.41,41.2,41.2,98200.0,29.0741,29.0811,28.9337,28.9337,98200.0
2008-09-26 11:40:00,41.21,41.29,41.14,41.26,70900.0,28.9407,28.9969,28.8915,28.9758,70900.0
2008-09-26 11:45:00,41.27,41.33,41.12,41.12,106700.0,28.9828,29.025,28.8775,28.8775,106700.0
2008-09-26 11:50:00,41.12,41.15,41.0,41.15,83700.0,28.8775,28.8985,28.7932,28.8985,83700.0
2008-09-26 11:55:00,41.13,41.4,41.13,41.36,60500.0,28.8845,29.0741,28.8845,29.046,60500.0
2008-09-26 12:00:00,41.36,41.45,41.35,41.39,52600.0,29.046,29.1092,29.039,29.0671,52600.0
2008-09-26 12:05:00,41.39,41.44,41.15,41.18,66800.0,29.0671,29.1022,28.8985,28.9196,66800.0
2008-09-26 12:10:00,41.17,41.31,41.17,41.22,42800.0,28.9126,29.0109,28.9126,28.9477,42800.0
2008-09-26 12:15:00,41.22,41.32,41.2,41.27,65900.0,28.9477,29.0179,28.9337,28.9828,65900.0
2008-09-26 12:20:00,41.26,41.39,41.24,41.28,50500.0,28.9758,29.0671,28.9617,28.9898,50500.0
2008-09-26 12:25:00,41.27,41.27,41.22,41.26,32600.0,28.9828,28.9828,28.9477,28.9758,32600.0
2008-09-26 12:30:00,41.25,41.31,41.22,41.26,54600.0,28.9688,29.0109,28.9477,28.9758,54600.0
2008-09-26 12:35:00,41.26,41.27,41.12,41.16,38800.0,28.9758,28.9828,28.8775,28.9056,38800.0
2008-09-26 12:40:00,41.18,41.23,41.14,41.21,32000.0,28.9196,28.9547,28.8915,28.9407,32000.0
2008-09-26 12:45:00,41.21,41.32,41.2,41.31,62000.0,28.9407,29.0179,28.9337,29.0109,62000.0
2008-09-26 12:50:00,41.31,41.44,41.31,41.43,61400.0,29.0109,29.1022,29.0109,29.0952,61400.0
2008-09-26 12:55:00,41.41,41.42,41.34,41.37,33800.0,29.0811,29.0882,29.032,29.053,33800.0
2008-09-26 13:00:00,41.37,41.42,41.32,41.35,60100.0,29.053,29.0882,29.0179,29.039,60100.0
2008-09-26 13:05:00,41.34,41.36,41.28,41.31,34200.0,29.032,29.046,28.9898,29.0109,34200.0
2008-09-26 13:10:00,41.31,41.54,41.28,41.38,96300.0,29.0109,29.1724,28.9898,29.0601,96300.0
2008-09-26 13:15:00,41.4,41.45,41.36,41.37,45600.0,29.0741,29.1092,29.046,29.053,45600.0
2008-09-26 13:20:00,41.37,41.5,41.36,41.44,49400.0,29.053,29.1443,29.046,29.1022,49400.0
2008-09-26 13:25:00,41.45,41.5,41.39,41.43,42200.0,29.1092,29.1443,29.0671,29.0952,42200.0
2008-09-26 13:30:00,41.42,41.43,41.26,41.29,51400.0,29.0882,29.0952,28.9758,28.9969,51400.0
2008-09-26 13:35:00,41.31,41.44,41.29,41.41,27100.0,29.0109,29.1022,28.9969,29.0811,27100.0
2008-09-26 13:40:00,41.42,41.52,41.39,41.45,51500.0,29.0882,29.1584,29.0671,29.1092,51500.0
2008-09-26 13:45:00,41.45,41.53,41.42,41.48,56800.0,29.1092,29.1654,29.0882,29.1303,56800.0
2008-09-26 13:50:00,41.48,41.58,41.42,41.43,50900.0,29.1303,29.2005,29.0882,29.0952,50900.0
2008-09-26 13:55:00,41.43,41.48,41.33,41.36,44400.0,29.0952,29.1303,29.025,29.046,44400.0
2008-09-26 14:00:00,41.35,41.36,41.2,41.29,61800.0,29.039,29.046,28.9337,28.9969,61800.0
2008-09-26 14:05:00,41.28,41.33,41.22,41.24,47600.0,28.9898,29.025,28.9477,28.9617,47600.0
2008-09-26 14:10:00,41.24,41.27,41.23,41.26,28900.0,28.9617,28.9828,28.9547,28.9758,28900.0
2008-09-26 14:15:00,41.26,41.32,41.26,41.31,33900.0,28.9758,29.0179,28.9758,29.0109,33900.0
2008-09-26 14:20:00,41.32,41.42,41.28,41.29,45500.0,29.0179,29.0882,28.9898,28.9969,45500.0
2008-09-26 14:25:00,41.28,41.28,41.14,41.14,71000.0,28.9898,28.9898,28.8915,28.8915,71000.0
2008-09-26 14:30:00,41.15,41.16,41.01,41.01,46800.0,28.8985,28.9056,28.8002,28.8002,46800.0
2008-09-26 14:35:00,41.0,41.13,41.0,41.08,45700.0,28.7932,28.8845,28.7932,28.8494,45700.0
2008-09-26 14:40:00,41.09,41.11,40.94,41.09,45900.0,28.8564,28.8705,28.7511,28.8564,45900.0
2008-09-26 14:45:00,41.1,41.18,41.01,41.08,56800.0,28.8634,28.9196,28.8002,28.8494,56800.0
2008-09-26 14:50:00,41.07,41.1,41.05,41.08,42100.0,28.8424,28.8634,28.8283,28.8494,42100.0
2008-09-26 14:55:00,41.09,41.09,40.97,40.99,43200.0,28.8564,28.8564,28.7721,28.7862,43200.0
2008-09-26 15:00:00,40.99,41.05,40.83,40.84,63100.0,28.7862,28.8283,28.6738,28.6808,63100.0
2008-09-26 15:05:00,40.84,40.9,40.81,40.83,68800.0,28.6808,28.723,28.6598,28.6738,68800.0
2008-09-26 15:10:00,40.84,41.0,40.78,40.96,97600.0,28.6808,28.7932,28.6387,28.7651,97600.0
2008-09-26 15:15:00,40.96,41.01,40.92,40.94,62800.0,28.7651,28.8002,28.737,28.7511,62800.0
2008-09-26 15:20:00,40.94,41.18,40.94,41.18,108800.0,28.7511,28.9196,28.7511,28.9196,108800.0
2008-09-26 15:25:00,41.17,41.26,41.11,41.17,121900.0,28.9126,28.9758,28.8705,28.9126,121900.0
2008-09-26 15:30:00,41.18,41.22,41.02,41.09,148800.0,28.9196,28.9477,28.8072,28.8564,148800.0
2008-09-26 15:35:00,41.09,41.2,41.03,41.2,125800.0,28.8564,28.9337,28.8143,28.9337,125800.0
2008-09-26 15:40:00,41.2,41.2,41.03,41.14,187700.0,28.9337,28.9337,28.8143,28.8915,187700.0
2008-09-26 15:45:00,41.14,41.18,41.05,41.05,169800.0,28.8915,28.9196,28.8283,28.8283,169800.0
2008-09-26 15:50:00,41.06,41.15,41.05,41.06,199500.0,28.8353,28.8985,28.8283,28.8353,199500.0
2008-09-26 15:55:00,41.07,41.2,40.94,41.02,287600.0,28.8424,28.9337,28.7511,28.8072,287600.0
2008-09-29 09:30:00,40.53,41.29,40.53,40.86,172500.0,28.4631,28.9969,28.4631,28.6949,172500.0
2008-09-29 09:35:00,40.83,40.87,40.5,40.5,148400.0,28.6738,28.7019,28.4421,28.4421,148400.0
2008-09-29 09:40:00,40.5,40.72,40.42,40.53,121800.0,28.4421,28.5966,28.3859,28.4631,121800.0
2008-09-29 09:45:00,40.56,40.59,40.11,40.29,188800.0,28.4842,28.5053,28.1682,28.2946,188800.0
2008-09-29 09:50:00,40.29,40.9,40.27,40.79,163600.0,28.2946,28.723,28.2805,28.6457,163600.0
2008-09-29 09:55:00,40.79,41.35,40.69,41.03,171100.0,28.6457,29.039,28.5755,28.8143,171100.0
2008-09-29 10:00:00,41.03,41.1,40.5,40.8,337500.0,28.8143,28.8634,28.4421,28.6527,337500.0
2008-09-29 10:05:00,40.8,41.36,40.79,41.14,276900.0,28.6527,29.046,28.6457,28.8915,276900.0
2008-09-29 10:10:00,41.14,41.55,40.93,41.38,206100.0,28.8915,29.1795,28.744,29.0601,206100.0
2008-09-29 10:15:00,41.37,41.37,40.73,40.98,201500.0,29.053,29.053,28.6036,28.7792,201500.0
2008-09-29 10:20:00,41.0,41.09,40.69,41.07,145400.0,28.7932,28.8564,28.5755,28.8424,145400.0
2008-09-29 10:25:00,41.07,41.3,40.8,40.84,250100.0,28.8424,29.0039,28.6527,28.6808,250100.0
2008-09-29 10:30:00,40.85,40.92,40.75,40.78,183600.0,28.6879,28.737,28.6176,28.6387,183600.0
2008-09-29 10:35:00,40.79,40.81,40.26,40.28,143700.0,28.6457,28.6598,28.2735,28.2876,143700.0
2008-09-29 10:40:00,40.28,40.38,40.17,40.34,194500.0,28.2876,28.3578,28.2103,28.3297,194500.0
2008-09-29 10:45:00,40.34,40.39,40.05,40.13,215800.0,28.3297,28.3648,28.126,28.1822,215800.0
2008-09-29 10:50:00,40.07,40.2,39.84,40.11,250200.0,28.1401,28.2314,27.9786,28.1682,250200.0
2008-09-29 10:55:00,40.11,40.22,39.95,40.14,172800.0,28.1682,28.2454,28.0558,28.1892,172800.0
2008-09-29 11:00:00,40.14,40.17,39.89,39.98,107300.0,28.1892,28.2103,28.0137,28.0769,107300.0
2008-09-29 11:05:00,39.99,40.49,39.99,40.47,169500.0,28.0839,28.435,28.0839,28.421,169500.0
2008-09-29 11:10:00,40.47,40.47,40.2,40.38,156400.0,28.421,28.421,28.2314,28.3578,156400.0
2008-09-29 11:15:00,40.37,40.37,40.12,40.23,144100.0,28.3508,28.3508,28.1752,28.2525,144100.0
2008-09-29 11:20:00,40.24,40.25,39.91,39.98,101200.0,28.2595,28.2665,28.0277,28.0769,101200.0
2008-09-29 11:25:00,39.98,40.15,39.98,39.99,120700.0,28.0769,28.1963,28.0769,28.0839,120700.0
2008-09-29 11:30:00,39.98,40.19,39.96,40.11,110200.0,28.0769,28.2244,28.0628,28.1682,110200.0
2008-09-29 11:35:00,40.12,40.18,39.97,40.02,71500.0,28.1752,28.2173,28.0699,28.105,71500.0
2008-09-29 11:40:00,40.01,40.19,39.91,40.16,88300.0,28.098,28.2244,28.0277,28.2033,88300.0
2008-09-29 11:45:00,40.14,40.17,39.96,39.98,98600.0,28.1892,28.2103,28.0628,28.0769,98600.0
2008-09-29 11:50:00,39.96,40.02,39.84,39.9,86300.0,28.0628,28.105,27.9786,28.0207,86300.0
2008-09-29 11:55:00,39.9,39.94,39.8,39.84,96600.0,28.0207,28.0488,27.9505,27.9786,96600.0
2008-09-29 12:00:00,39.82,39.89,39.72,39.73,168100.0,27.9645,28.0137,27.8943,27.9013,168100.0
2008-09-29 12:05:00,39.74,39.79,39.67,39.72,140800.0,27.9083,27.9435,27.8592,27.8943,140800.0
2008-09-29 12:10:00,39.71,39.74,39.5,39.54,174200.0,27.8873,27.9083,27.7398,27.7679,174200.0
2008-09-29 12:15:00,39.56,39.6,39.42,39.56,129500.0,27.7819,27.81,27.6836,27.7819,129500.0
2008-09-29 12:20:00,39.56,39.57,39.36,39.39,105600.0,27.7819,27.789,27.6415,27.6625,105600.0
2008-09-29 12:25:00,39.4,39.4,39.16,39.38,155500.0,27.6696,27.6696,27.501,27.6555,155500.0
2008-09-29 12:30:00,39.38,39.46,39.18,39.44,120800.0,27.6555,27.7117,27.5151,27.6977,120800.0
2008-09-29 12:35:00,39.44,39.48,39.31,39.34,62800.0,27.6977,27.7257,27.6064,27.6274,62800.0
2008-09-29 12:40:00,39.33,39.72,39.3,39.65,114000.0,27.6204,27.8943,27.5993,27.8451,114000.0
2008-09-29 12:45:00,39.66,39.88,39.66,39.81,129800.0,27.8522,28.0067,27.8522,27.9575,129800.0
2008-09-29 12:50:00,39.81,39.87,39.74,39.75,75900.0,27.9575,27.9996,27.9083,27.9154,75900.0
2008-09-29 12:55:00,39.75,39.8,39.67,39.67,59000.0,27.9154,27.9505,27.8592,27.8592,59000.0
2008-09-29 13:00:00,39.67,39.67,39.43,39.5,49200.0,27.8592,27.8592,27.6906,27.7398,49200.0
2008-09-29 13:05:00,39.5,39.58,39.39,39.45,48500.0,27.7398,27.796,27.6625,27.7047,48500.0
2008-09-29 13:10:00,39.45,39.49,39.26,39.38,57100.0,27.7047,27.7328,27.5712,27.6555,57100.0
2008-09-29 13:15:00,39.38,39.45,39.28,39.28,52400.0,27.6555,27.7047,27.5853,27.5853,52400.0
2008-09-29 13:20:00,39.3,39.56,39.3,39.55,71600.0,27.5993,27.7819,27.5993,27.7749,71600.0
2008-09-29 13:25:00,39.54,39.67,39.5,39.53,94700.0,27.7679,27.8592,27.7398,27.7609,94700.0
2008-09-29 13:30:00,39.52,39.55,39.41,39.44,93600.0,27.7538,27.7749,27.6766,27.6977,93600.0
2008-09-29 13:35:00,39.44,39.5,39.22,39.33,107800.0,27.6977,27.7398,27.5432,27.6204,107800.0
2008-09-29 13:40:00,39.31,39.42,38.57,38.6,249100.0,27.6064,27.6836,27.0867,27.1077,249100.0
2008-09-29 13:45:00,38.6,39.18,38.3,39.02,262000.0,27.1077,27.5151,26.8971,27.4027,262000.0
2008-09-29 13:50:00,38.99,39.46,38.9,39.43,140900.0,27.3816,27.7117,27.3184,27.6906,140900.0
2008-09-29 13:55:00,39.45,39.58,38.97,39.32,143000.0,27.7047,27.796,27.3676,27.6134,143000.0
2008-09-29 14:00:00,39.35,39.53,39.04,39.17,134000.0,27.6345,27.7609,27.4167,27.508,134000.0
2008-09-29 14:05:00,39.17,39.39,38.65,38.9,198300.0,27.508,27.6625,27.1429,27.3184,198300.0
2008-09-29 14:10:00,38.92,39.47,38.61,39.42,183900.0,27.3325,27.7187,27.1148,27.6836,183900.0
2008-09-29 14:15:00,39.42,39.71,39.24,39.48,240500.0,27.6836,27.8873,27.5572,27.7257,240500.0
2008-09-29 14:20:00,39.51,39.9,39.5,39.63,167900.0,27.7468,28.0207,27.7398,27.8311,167900.0
2008-09-29 14:25:00,39.63,39.87,39.5,39.7,195100.0,27.8311,27.9996,27.7398,27.8802,195100.0
2008-09-29 14:30:00,39.67,39.9,39.6,39.83,146900.0,27.8592,28.0207,27.81,27.9715,146900.0
2008-09-29 14:35:00,39.86,39.9,39.7,39.75,124000.0,27.9926,28.0207,27.8802,27.9154,124000.0
2008-09-29 14:40:00,39.75,39.9,39.73,39.9,122000.0,27.9154,28.0207,27.9013,28.0207,122000.0
2008-09-29 14:45:00,39.9,40.15,39.84,40.09,143500.0,28.0207,28.1963,27.9786,28.1541,143500.0
2008-09-29 14:50:00,40.08,40.45,40.08,40.26,209600.0,28.1471,28.407,28.1471,28.2735,209600.0
2008-09-29 14:55:00,40.24,40.29,40.17,40.22,133400.0,28.2595,28.2946,28.2103,28.2454,133400.0
2008-09-29 15:00:00,40.21,40.31,40.15,40.18,112800.0,28.2384,28.3086,28.1963,28.2173,112800.0
2008-09-29 15:05:00,40.17,40.23,39.97,39.97,116200.0,28.2103,28.2525,28.0699,28.0699,116200.0
2008-09-29 15:10:00,39.97,40.02,39.88,39.92,137400.0,28.0699,28.105,28.0067,28.0347,137400.0
2008-09-29 15:15:00,39.91,40.08,39.9,40.05,129000.0,28.0277,28.1471,28.0207,28.126,129000.0
2008-09-29 15:20:00,40.04,40.04,39.83,39.86,140900.0,28.119,28.119,27.9715,27.9926,140900.0
2008-09-29 15:25:00,39.86,39.96,39.8,39.87,190400.0,27.9926,28.0628,27.9505,27.9996,190400.0
2008-09-29 15:30:00,39.89,40.03,39.78,39.97,117700.0,28.0137,28.112,27.9364,28.0699,117700.0
2008-09-29 15:35:00,39.98,40.01,39.9,39.99,102600.0,28.0769,28.098,28.0207,28.0839,102600.0
2008-09-29 15:40:00,39.97,39.98,39.79,39.83,268200.0,28.0699,28.0769,27.9435,27.9715,268200.0
2008-09-29 15:45:00,39.85,39.85,39.47,39.53,242800.0,27.9856,27.9856,27.7187,27.7609,242800.0
2008-09-29 15:50:00,39.53,39.65,39.48,39.61,171800.0,27.7609,27.8451,27.7257,27.817,171800.0
2008-09-29 15:55:00,39.6,39.64,39.33,39.49,205100.0,27.81,27.8381,27.6204,27.7328,205100.0
2008-09-30 09:30:00,39.04,39.15,38.3,38.45,201600.0,27.4167,27.494,26.8971,27.0024,201600.0
2008-09-30 09:35:00,38.48,38.6,38.44,38.44,122100.0,27.0235,27.1077,26.9954,26.9954,122100.0
2008-09-30 09:40:00,38.46,38.63,38.18,38.24,160500.0,27.0094,27.1288,26.8128,26.8549,160500.0
2008-09-30 09:45:00,38.26,38.52,38.13,38.18,155100.0,26.869,27.0516,26.7777,26.8128,155100.0
2008-09-30 09:50:00,38.2,38.39,38.02,38.33,165700.0,26.8268,26.9603,26.7004,26.9181,165700.0
2008-09-30 09:55:00,38.33,38.79,38.31,38.71,143100.0,26.9181,27.2412,26.9041,27.185,143100.0
2008-09-30 10:00:00,38.72,39.34,38.67,39.28,223100.0,27.192,27.6274,27.1569,27.5853,223100.0
2008-09-30 10:05:00,39.28,39.4,39.09,39.1,127800.0,27.5853,27.6696,27.4519,27.4589,127800.0
2008-09-30 10:10:00,39.1,39.28,38.9,39.25,123100.0,27.4589,27.5853,27.3184,27.5642,123100.0
2008-09-30 10:15:00,39.24,39.24,38.97,39.06,104800.0,27.5572,27.5572,27.3676,27.4308,104800.0
2008-09-30 10:20:00,39.06,39.06,38.88,38.93,148400.0,27.4308,27.4308,27.3044,27.3395,148400.0
2008-09-30 10:25:00,38.95,39.08,38.81,38.84,99500.0,27.3535,27.4448,27.2552,27.2763,99500.0
2008-09-30 10:30:00,38.85,39.03,38.84,38.92,105700.0,27.2833,27.4097,27.2763,27.3325,105700.0
2008-09-30 10:35:00,38.92,38.94,38.72,38.88,98000.0,27.3325,27.3465,27.192,27.3044,98000.0
2008-09-30 10:40:00,38.89,38.89,38.72,38.79,84000.0,27.3114,27.3114,27.192,27.2412,84000.0
2008-09-30 10:45:00,38.79,38.85,38.61,38.62,120900.0,27.2412,27.2833,27.1148,27.1218,120900.0
2008-09-30 10:50:00,38.62,38.65,38.41,38.45,111000.0,27.1218,27.1429,26.9743,27.0024,111000.0
2008-09-30 10:55:00,38.45,38.65,38.25,38.33,184800.0,27.0024,27.1429,26.862,26.9181,184800.0
2008-09-30 11:00:00,38.33,38.63,38.27,38.56,148400.0,26.9181,27.1288,26.876,27.0797,148400.0
2008-09-30 11:05:00,38.56,38.61,38.33,38.61,86300.0,27.0797,27.1148,26.9181,27.1148,86300.0
2008-09-30 11:10:00,38.62,38.69,38.49,38.54,68800.0,27.1218,27.171,27.0305,27.0656,68800.0
2008-09-30 11:15:00,38.54,38.54,38.27,38.43,113800.0,27.0656,27.0656,26.876,26.9884,113800.0
2008-09-30 11:20:00,38.44,38.6,38.36,38.55,71600.0,26.9954,27.1077,26.9392,27.0726,71600.0
2008-09-30 11:25:00,38.56,38.8,38.56,38.77,137000.0,27.0797,27.2482,27.0797,27.2271,137000.0
2008-09-30 11:30:00,38.77,38.9,38.71,38.89,62600.0,27.2271,27.3184,27.185,27.3114,62600.0
2008-09-30 11:35:00,38.9,38.91,38.74,38.87,63500.0,27.3184,27.3255,27.2061,27.2974,63500.0
2008-09-30 11:40:00,38.88,39.02,38.85,38.97,67900.0,27.3044,27.4027,27.2833,27.3676,67900.0
2008-09-30 11:45:00,38.97,39.0,38.7,38.7,98700.0,27.3676,27.3887,27.178,27.178,98700.0
2008-09-30 11:50:00,38.94,39.0,38.9,38.97,62000.0,27.3465,27.3887,27.3184,27.3676,62000.0
2008-09-30 11:55:00,38.96,39.03,38.93,38.98,49500.0,27.3606,27.4097,27.3395,27.3746,49500.0
2008-09-30 12:00:00,39.0,39.04,38.75,38.82,70600.0,27.3887,27.4167,27.2131,27.2622,70600.0
2008-09-30 12:05:00,38.82,38.88,38.73,38.86,56300.0,27.2622,27.3044,27.199,27.2903,56300.0
2008-09-30 12:10:00,38.86,38.87,38.81,38.82,41600.0,27.2903,27.2974,27.2552,27.2622,41600.0
2008-09-30 12:15:00,38.81,38.85,38.68,38.71,61900.0,27.2552,27.2833,27.1639,27.185,61900.0
2008-09-30 12:20:00,38.73,38.9,38.73,38.83,67400.0,27.199,27.3184,27.199,27.2693,67400.0
2008-09-30 12:25:00,38.83,38.83,38.68,38.69,45300.0,27.2693,27.2693,27.1639,27.171,45300.0
2008-09-30 12:30:00,38.7,38.8,38.69,38.79,49900.0,27.178,27.2482,27.171,27.2412,49900.0
2008-09-30 12:35:00,38.79,38.91,38.77,38.85,46900.0,27.2412,27.3255,27.2271,27.2833,46900.0
2008-09-30 12:40:00,38.87,39.0,38.85,38.97,37100.0,27.2974,27.3887,27.2833,27.3676,37100.0
2008-09-30 12:45:00,38.96,38.99,38.82,38.85,38200.0,27.3606,27.3816,27.2622,27.2833,38200.0
2008-09-30 12:50:00,38.81,38.9,38.81,38.82,43300.0,27.2552,27.3184,27.2552,27.2622,43300.0
2008-09-30 12:55:00,38.84,38.94,38.81,38.89,62800.0,27.2763,27.3465,27.2552,27.3114,62800.0
2008-09-30 13:00:00,38.9,38.9,38.8,38.82,54100.0,27.3184,27.3184,27.2482,27.2622,54100.0
2008-09-30 13:05:00,38.81,38.85,38.76,38.84,105600.0,27.2552,27.2833,27.2201,27.2763,105600.0
2008-09-30 13:10:00,38.83,38.96,38.82,38.94,100500.0,27.2693,27.3606,27.2622,27.3465,100500.0
2008-09-30 13:15:00,38.95,39.06,38.88,38.98,105000.0,27.3535,27.4308,27.3044,27.3746,105000.0
2008-09-30 13:20:00,38.99,39.1,38.97,39.01,50500.0,27.3816,27.4589,27.3676,27.3957,50500.0
2008-09-30 13:25:00,39.02,39.28,39.01,39.28,62900.0,27.4027,27.5853,27.3957,27.5853,62900.0
2008-09-30 13:30:00,39.26,39.29,39.17,39.2,58200.0,27.5712,27.5923,27.508,27.5291,58200.0
2008-09-30 13:35:00,39.18,39.26,39.1,39.1,37700.0,27.5151,27.5712,27.4589,27.4589,37700.0
2008-09-30 13:40:00,39.09,39.15,38.89,38.9,73800.0,27.4519,27.494,27.3114,27.3184,73800.0
2008-09-30 13:45:00,38.89,39.01,38.89,38.98,40600.0,27.3114,27.3957,27.3114,27.3746,40600.0
2008-09-30 13:50:00,38.99,38.99,38.92,38.96,30600.0,27.3816,27.3816,27.3325,27.3606,30600.0
2008-09-30 13:55:00,38.97,39.0,38.89,38.91,45400.0,27.3676,27.3887,27.3114,27.3255,45400.0
2008-09-30 14:00:00,38.9,38.98,38.88,38.95,100900.0,27.3184,27.3746,27.3044,27.3535,100900.0
2008-09-30 14:05:00,38.95,39.03,38.9,38.94,110100.0,27.3535,27.4097,27.3184,27.3465,110100.0
2008-09-30 14:10:00,38.95,39.02,38.89,38.91,156400.0,27.3535,27.4027,27.3114,27.3255,156400.0
2008-09-30 14:15:00,38.91,38.99,38.84,38.88,105300.0,27.3255,27.3816,27.2763,27.3044,105300.0
2008-09-30 14:20:00,38.89,38.93,38.8,38.89,57400.0,27.3114,27.3395,27.2482,27.3114,57400.0
2008-09-30 14:25:00,38.89,38.92,38.74,38.78,67500.0,27.3114,27.3325,27.2061,27.2342,67500.0
2008-09-30 14:30:00,38.78,38.9,38.74,38.85,73900.0,27.2342,27.3184,27.2061,27.2833,73900.0
2008-09-30 14:35:00,38.85,38.94,38.79,38.94,66600.0,27.2833,27.3465,27.2412,27.3465,66600.0
2008-09-30 14:40:00,38.94,39.03,38.93,39.03,63900.0,27.3465,27.4097,27.3395,27.4097,63900.0
2008-09-30 14:45:00,39.03,39.09,39.0,39.07,48800.0,27.4097,27.4519,27.3887,27.4378,48800.0
2008-09-30 14:50:00,39.07,39.13,39.04,39.12,103400.0,27.4378,27.48,27.4167,27.4729,103400.0
2008-09-30 14:55:00,39.11,39.18,39.07,39.09,56500.0,27.4659,27.5151,27.4378,27.4519,56500.0
2008-09-30 15:00:00,39.09,39.24,39.07,39.23,92800.0,27.4519,27.5572,27.4378,27.5502,92800.0
2008-09-30 15:05:00,39.21,39.3,39.18,39.22,65300.0,27.5361,27.5993,27.5151,27.5432,65300.0
2008-09-30 15:10:00,39.21,39.23,39.05,39.07,62400.0,27.5361,27.5502,27.4238,27.4378,62400.0
2008-09-30 15:15:00,39.06,39.18,39.04,39.15,186600.0,27.4308,27.5151,27.4167,27.494,186600.0
2008-09-30 15:20:00,39.15,39.23,39.04,39.21,127400.0,27.494,27.5502,27.4167,27.5361,127400.0
2008-09-30 15:25:00,39.22,39.25,39.14,39.14,69200.0,27.5432,27.5642,27.487,27.487,69200.0
2008-09-30 15:30:00,39.14,39.17,38.95,38.99,92500.0,27.487,27.508,27.3535,27.3816,92500.0
2008-09-30 15:35:00,38.99,39.01,38.86,38.88,131600.0,27.3816,27.3957,27.2903,27.3044,131600.0
2008-09-30 15:40:00,38.89,38.99,38.85,38.9,281000.0,27.3114,27.3816,27.2833,27.3184,281000.0
2008-09-30 15:45:00,38.9,38.91,38.87,38.89,289100.0,27.3184,27.3255,27.2974,27.3114,289100.0
2008-09-30 15:50:00,38.88,38.88,38.64,38.71,200700.0,27.3044,27.3044,27.1358,27.185,200700.0
2008-09-30 15:55:00,38.72,38.85,38.69,38.75,253200.0,27.192,27.2833,27.171,27.2131,253200.0
2008-10-01 09:30:00,38.74,39.19,38.45,39.02,138100.0,27.2061,27.5221,27.0024,27.4027,138100.0
2008-10-01 09:35:00,39.02,39.14,38.29,38.75,117300.0,27.4027,27.487,26.89,27.2131,117300.0
2008-10-01 09:40:00,38.76,39.35,38.74,39.01,151900.0,27.2201,27.6345,27.2061,27.3957,151900.0
2008-10-01 09:45:00,39.01,39.03,38.79,38.94,168300.0,27.3957,27.4097,27.2412,27.3465,168300.0
2008-10-01 09:50:00,38.93,39.15,38.56,39.12,177400.0,27.3395,27.494,27.0797,27.4729,177400.0
2008-10-01 09:55:00,39.12,39.36,39.05,39.18,98600.0,27.4729,27.6415,27.4238,27.5151,98600.0
2008-10-01 10:00:00,39.19,39.31,38.68,38.7,152800.0,27.5221,27.6064,27.1639,27.178,152800.0
2008-10-01 10:05:00,38.7,38.75,38.33,38.37,136800.0,27.178,27.2131,26.9181,26.9462,136800.0
2008-10-01 10:10:00,38.37,38.56,38.31,38.55,82200.0,26.9462,27.0797,26.9041,27.0726,82200.0
2008-10-01 10:15:00,38.55,38.74,38.43,38.68,76000.0,27.0726,27.2061,26.9884,27.1639,76000.0
2008-10-01 10:20:00,38.7,38.95,38.65,38.71,94700.0,27.178,27.3535,27.1429,27.185,94700.0
2008-10-01 10:25:00,38.7,38.92,38.64,38.84,78300.0,27.178,27.3325,27.1358,27.2763,78300.0
2008-10-01 10:30:00,38.83,38.85,38.65,38.78,65300.0,27.2693,27.2833,27.1429,27.2342,65300.0
2008-10-01 10:35:00,38.78,38.8,38.55,38.62,105200.0,27.2342,27.2482,27.0726,27.1218,105200.0
2008-10-01 10:40:00,38.63,38.91,38.58,38.89,111900.0,27.1288,27.3255,27.0937,27.3114,111900.0
2008-10-01 10:45:00,38.88,38.96,38.77,38.85,78100.0,27.3044,27.3606,27.2271,27.2833,78100.0
2008-10-01 10:50:00,38.84,38.9,38.67,38.86,89800.0,27.2763,27.3184,27.1569,27.2903,89800.0
2008-10-01 10:55:00,38.89,38.89,38.7,38.78,82800.0,27.3114,27.3114,27.178,27.2342,82800.0
2008-10-01 11:00:00,38.77,38.89,38.44,38.47,101600.0,27.2271,27.3114,26.9954,27.0165,101600.0
2008-10-01 11:05:00,38.48,38.62,38.41,38.55,62300.0,27.0235,27.1218,26.9743,27.0726,62300.0
2008-10-01 11:10:00,38.55,38.86,38.52,38.82,67800.0,27.0726,27.2903,27.0516,27.2622,67800.0
2008-10-01 11:15:00,38.81,39.09,38.78,39.09,82800.0,27.2552,27.4519,27.2342,27.4519,82800.0
2008-10-01 11:20:00,39.07,39.15,38.99,39.13,104100.0,27.4378,27.494,27.3816,27.48,104100.0
2008-10-01 11:25:00,39.13,39.27,39.04,39.13,81300.0,27.48,27.5783,27.4167,27.48,81300.0
2008-10-01 11:30:00,39.13,39.13,38.85,38.86,42300.0,27.48,27.48,27.2833,27.2903,42300.0
2008-10-01 11:35:00,38.86,39.1,38.85,39.06,88300.0,27.2903,27.4589,27.2833,27.4308,88300.0
2008-10-01 11:40:00,39.07,39.1,38.96,38.98,68200.0,27.4378,27.4589,27.3606,27.3746,68200.0
2008-10-01 11:45:00,38.99,38.99,38.73,38.85,78100.0,27.3816,27.3816,27.199,27.2833,78100.0
2008-10-01 11:50:00,38.86,39.13,38.77,39.13,109800.0,27.2903,27.48,27.2271,27.48,109800.0
2008-10-01 11:55:00,39.13,39.18,39.03,39.09,63200.0,27.48,27.5151,27.4097,27.4519,63200.0
2008-10-01 12:00:00,39.1,39.29,39.1,39.21,121500.0,27.4589,27.5923,27.4589,27.5361,121500.0
2008-10-01 12:05:00,39.2,39.4,39.14,39.4,84200.0,27.5291,27.6696,27.487,27.6696,84200.0
2008-10-01 12:10:00,39.4,39.65,39.37,39.65,112600.0,27.6696,27.8451,27.6485,27.8451,112600.0
2008-10-01 12:15:00,39.65,39.75,39.49,39.56,117400.0,27.8451,27.9154,27.7328,27.7819,117400.0
2008-10-01 12:20:00,39.56,39.64,39.48,39.63,117300.0,27.7819,27.8381,27.7257,27.8311,117300.0
2008-10-01 12:25:00,39.63,39.66,39.5,39.58,50000.0,27.8311,27.8522,27.7398,27.796,50000.0
2008-10-01 12:30:00,39.58,39.73,39.52,39.63,61100.0,27.796,27.9013,27.7538,27.8311,61100.0
2008-10-01 12:35:00,39.62,39.77,39.56,39.61,68700.0,27.8241,27.9294,27.7819,27.817,68700.0
2008-10-01 12:40:00,39.59,39.85,39.56,39.78,66900.0,27.803,27.9856,27.7819,27.9364,66900.0
2008-10-01 12:45:00,39.78,39.83,39.69,39.8,58100.0,27.9364,27.9715,27.8732,27.9505,58100.0
2008-10-01 12:50:00,39.81,39.9,39.72,39.83,68200.0,27.9575,28.0207,27.8943,27.9715,68200.0
2008-10-01 12:55:00,39.82,39.87,39.66,39.67,41900.0,27.9645,27.9996,27.8522,27.8592,41900.0
2008-10-01 13:00:00,39.66,39.73,39.4,39.41,60400.0,27.8522,27.9013,27.6696,27.6766,60400.0
2008-10-01 13:05:00,39.41,39.54,39.36,39.51,45300.0,27.6766,27.7679,27.6415,27.7468,45300.0
2008-10-01 13:10:00,39.49,39.59,39.43,39.5,47500.0,27.7328,27.803,27.6906,27.7398,47500.0
2008-10-01 13:15:00,39.52,39.68,39.48,39.6,39800.0,27.7538,27.8662,27.7257,27.81,39800.0
2008-10-01 13:20:00,39.57,39.69,39.52,39.62,36500.0,27.789,27.8732,27.7538,27.8241,36500.0
2008-10-01 13:25:00,39.62,39.66,39.43,39.45,69000.0,27.8241,27.8522,27.6906,27.7047,69000.0
2008-10-01 13:30:00,39.44,39.47,39.24,39.33,72300.0,27.6977,27.7187,27.5572,27.6204,72300.0
2008-10-01 13:35:00,39.33,39.54,39.26,39.48,56900.0,27.6204,27.7679,27.5712,27.7257,56900.0
2008-10-01 13:40:00,39.5,39.93,39.5,39.76,117000.0,27.7398,28.0418,27.7398,27.9224,117000.0
2008-10-01 13:45:00,39.95,39.95,39.55,39.63,145200.0,28.0558,28.0558,27.7749,27.8311,145200.0
2008-10-01 13:50:00,39.63,39.9,39.56,39.73,86200.0,27.8311,28.0207,27.7819,27.9013,86200.0
2008-10-01 13:55:00,39.73,39.91,39.54,39.74,74400.0,27.9013,28.0277,27.7679,27.9083,74400.0
2008-10-01 14:00:00,39.69,39.88,39.65,39.76,120100.0,27.8732,28.0067,27.8451,27.9224,120100.0
2008-10-01 14:05:00,39.76,39.97,39.67,39.94,89600.0,27.9224,28.0699,27.8592,28.0488,89600.0
2008-10-01 14:10:00,39.94,39.94,39.81,39.86,136300.0,28.0488,28.0488,27.9575,27.9926,136300.0
2008-10-01 14:15:00,39.85,39.96,39.84,39.93,55600.0,27.9856,28.0628,27.9786,28.0418,55600.0
2008-10-01 14:20:00,39.93,40.0,39.78,39.81,91300.0,28.0418,28.0909,27.9364,27.9575,91300.0
2008-10-01 14:25:00,39.81,39.88,39.63,39.72,164700.0,27.9575,28.0067,27.8311,27.8943,164700.0
2008-10-01 14:30:00,39.71,39.72,39.57,39.66,52600.0,27.8873,27.8943,27.789,27.8522,52600.0
2008-10-01 14:35:00,39.64,39.71,39.55,39.7,66200.0,27.8381,27.8873,27.7749,27.8802,66200.0
2008-10-01 14:40:00,39.7,39.7,39.32,39.43,106800.0,27.8802,27.8802,27.6134,27.6906,106800.0
2008-10-01 14:45:00,39.43,39.44,39.0,39.04,155200.0,27.6906,27.6977,27.3887,27.4167,155200.0
2008-10-01 14:50:00,39.04,39.22,39.01,39.09,92900.0,27.4167,27.5432,27.3957,27.4519,92900.0
2008-10-01 14:55:00,39.11,39.2,38.91,39.03,106300.0,27.4659,27.5291,27.3255,27.4097,106300.0
2008-10-01 15:00:00,39.0,39.0,38.83,38.96,42800.0,27.3887,27.3887,27.2693,27.3606,42800.0
2008-10-01 15:05:00,38.94,39.1,38.93,39.09,60600.0,27.3465,27.4589,27.3395,27.4519,60600.0
2008-10-01 15:10:00,39.1,39.15,38.95,39.03,74900.0,27.4589,27.494,27.3535,27.4097,74900.0
2008-10-01 15:15:00,39.03,39.08,38.91,38.99,71500.0,27.4097,27.4448,27.3255,27.3816,71500.0
2008-10-01 15:20:00,39.0,39.08,38.94,39.03,56200.0,27.3887,27.4448,27.3465,27.4097,56200.0
2008-10-01 15:25:00,39.03,39.13,38.97,39.0,73500.0,27.4097,27.48,27.3676,27.3887,73500.0
2008-10-01 15:30:00,39.01,39.11,38.96,39.01,64200.0,27.3957,27.4659,27.3606,27.3957,64200.0
2008-10-01 15:35:00,39.02,39.06,38.69,38.72,96800.0,27.4027,27.4308,27.171,27.192,96800.0
2008-10-01 15:40:00,38.7,38.85,38.68,38.74,93200.0,27.178,27.2833,27.1639,27.2061,93200.0
2008-10-01 15:45:00,38.74,38.8,38.59,38.61,138100.0,27.2061,27.2482,27.1007,27.1148,138100.0
2008-10-01 15:50:00,38.6,38.66,38.56,38.64,122200.0,27.1077,27.1499,27.0797,27.1358,122200.0
2008-10-01 15:55:00,38.63,38.65,38.51,38.61,167000.0,27.1288,27.1429,27.0445,27.1148,167000.0
2008-10-02 09:30:00,37.66,38.07,37.26,37.32,116100.0,26.4476,26.7355,26.1667,26.2088,116100.0
2008-10-02 09:35:00,37.32,37.37,37.06,37.14,137300.0,26.2088,26.244,26.0262,26.0824,137300.0
2008-10-02 09:40:00,37.17,37.21,36.9,37.07,172800.0,26.1035,26.1316,25.9139,26.0333,172800.0
2008-10-02 09:45:00,37.07,37.3,36.88,37.27,154500.0,26.0333,26.1948,25.8998,26.1737,154500.0
2008-10-02 09:50:00,37.27,37.4,37.03,37.1,129800.0,26.1737,26.265,26.0052,26.0543,129800.0
2008-10-02 09:55:00,37.1,37.21,36.95,37.0,125100.0,26.0543,26.1316,25.949,25.9841,125100.0
2008-10-02 10:00:00,37.01,37.05,36.65,36.74,158800.0,25.9911,26.0192,25.7383,25.8015,158800.0
2008-10-02 10:05:00,36.73,36.78,36.41,36.47,151800.0,25.7945,25.8296,25.5698,25.6119,151800.0
2008-10-02 10:10:00,36.46,36.75,36.34,36.74,191900.0,25.6049,25.8085,25.5206,25.8015,191900.0
2008-10-02 10:15:00,36.72,36.75,36.4,36.44,133400.0,25.7875,25.8085,25.5627,25.5908,133400.0
2008-10-02 10:20:00,36.44,36.46,36.25,36.4,176200.0,25.5908,25.6049,25.4574,25.5627,176200.0
2008-10-02 10:25:00,36.41,36.52,36.21,36.39,178600.0,25.5698,25.647,25.4293,25.5557,178600.0
2008-10-02 10:30:00,36.38,36.41,36.02,36.09,179900.0,25.5487,25.5698,25.2959,25.345,179900.0
2008-10-02 10:35:00,36.07,36.09,35.83,36.06,194600.0,25.331,25.345,25.1625,25.324,194600.0
2008-10-02 10:40:00,36.07,36.12,35.72,35.76,130200.0,25.331,25.3661,25.0852,25.1133,130200.0
2008-10-02 10:45:00,35.74,36.08,35.67,36.04,163400.0,25.0992,25.338,25.0501,25.3099,163400.0
2008-10-02 10:50:00,36.05,36.35,36.02,36.05,162700.0,25.317,25.5276,25.2959,25.317,162700.0
2008-10-02 10:55:00,36.05,36.06,35.76,35.82,131000.0,25.317,25.324,25.1133,25.1554,131000.0
2008-10-02 11:00:00,35.8,35.92,35.75,35.9,118500.0,25.1414,25.2257,25.1063,25.2116,118500.0
2008-10-02 11:05:00,35.91,35.91,35.31,35.4,148300.0,25.2186,25.2186,24.7973,24.8605,148300.0
2008-10-02 11:10:00,35.41,35.48,35.25,35.26,125900.0,24.8675,24.9167,24.7551,24.7622,125900.0
2008-10-02 11:15:00,35.26,35.47,35.24,35.45,133500.0,24.7622,24.9096,24.7481,24.8956,133500.0
2008-10-02 11:20:00,35.44,35.76,35.44,35.74,120000.0,24.8886,25.1133,24.8886,25.0992,120000.0
2008-10-02 11:25:00,35.74,35.76,35.62,35.69,82400.0,25.0992,25.1133,25.015,25.0641,82400.0
2008-10-02 11:30:00,35.69,35.7,35.55,35.66,113100.0,25.0641,25.0712,24.9658,25.0431,113100.0
2008-10-02 11:35:00,35.64,35.78,35.63,35.71,101000.0,25.029,25.1273,25.022,25.0782,101000.0
2008-10-02 11:40:00,35.7,35.87,35.57,35.83,118700.0,25.0712,25.1905,24.9799,25.1625,118700.0
2008-10-02 11:45:00,35.81,36.02,35.77,35.95,107000.0,25.1484,25.2959,25.1203,25.2467,107000.0
2008-10-02 11:50:00,35.95,36.24,35.95,36.23,100000.0,25.2467,25.4504,25.2467,25.4434,100000.0
2008-10-02 11:55:00,36.21,36.65,36.14,36.5,115600.0,25.4293,25.7383,25.3802,25.633,115600.0
2008-10-02 12:00:00,36.5,36.59,36.38,36.43,177600.0,25.633,25.6962,25.5487,25.5838,177600.0
2008-10-02 12:05:00,36.43,36.45,36.18,36.31,113200.0,25.5838,25.5979,25.4082,25.4995,113200.0
2008-10-02 12:10:00,36.31,36.43,36.16,36.31,146800.0,25.4995,25.5838,25.3942,25.4995,146800.0
2008-10-02 12:15:00,36.3,36.36,36.25,36.26,45800.0,25.4925,25.5347,25.4574,25.4644,45800.0
2008-10-02 12:20:00,36.25,36.27,36.03,36.03,33400.0,25.4574,25.4715,25.3029,25.3029,33400.0
2008-10-02 12:25:00,36.03,36.05,35.59,35.6,109500.0,25.3029,25.317,24.9939,25.0009,109500.0
2008-10-02 12:30:00,35.59,35.81,35.59,35.78,83200.0,24.9939,25.1484,24.9939,25.1273,83200.0
2008-10-02 12:35:00,35.76,35.9,35.66,35.72,72300.0,25.1133,25.2116,25.0431,25.0852,72300.0
2008-10-02 12:40:00,35.74,35.8,35.65,35.67,50900.0,25.0992,25.1414,25.036,25.0501,50900.0
2008-10-02 12:45:00,35.7,35.76,35.64,35.71,78300.0,25.0712,25.1133,25.029,25.0782,78300.0
2008-10-02 12:50:00,35.7,35.77,35.62,35.74,62000.0,25.0712,25.1203,25.015,25.0992,62000.0
2008-10-02 12:55:00,35.75,35.75,35.64,35.71,52700.0,25.1063,25.1063,25.029,25.0782,52700.0
2008-10-02 13:00:00,35.69,35.71,35.59,35.59,60000.0,25.0641,25.0782,24.9939,24.9939,60000.0
2008-10-02 13:05:00,35.59,35.63,35.46,35.49,94800.0,24.9939,25.022,24.9026,24.9237,94800.0
2008-10-02 13:10:00,35.51,35.59,35.49,35.53,69600.0,24.9377,24.9939,24.9237,24.9518,69600.0
2008-10-02 13:15:00,35.54,35.55,35.37,35.41,78600.0,24.9588,24.9658,24.8394,24.8675,78600.0
2008-10-02 13:20:00,35.41,35.43,35.31,35.35,114500.0,24.8675,24.8815,24.7973,24.8254,114500.0
2008-10-02 13:25:00,35.34,35.51,35.32,35.47,69700.0,24.8183,24.9377,24.8043,24.9096,69700.0
2008-10-02 13:30:00,35.49,35.59,35.4,35.48,82900.0,24.9237,24.9939,24.8605,24.9167,82900.0
2008-10-02 13:35:00,35.48,35.48,35.06,35.06,152300.0,24.9167,24.9167,24.6217,24.6217,152300.0
2008-10-02 13:40:00,35.07,35.28,34.92,35.28,155600.0,24.6287,24.7762,24.5234,24.7762,155600.0
2008-10-02 13:45:00,35.28,35.54,35.15,35.43,153600.0,24.7762,24.9588,24.6849,24.8815,153600.0
2008-10-02 13:50:00,35.42,35.5,35.23,35.33,187000.0,24.8745,24.9307,24.7411,24.8113,187000.0
2008-10-02 13:55:00,35.32,35.47,35.25,35.41,97500.0,24.8043,24.9096,24.7551,24.8675,97500.0
2008-10-02 14:00:00,35.42,35.48,35.23,35.24,134700.0,24.8745,24.9167,24.7411,24.7481,134700.0
2008-10-02 14:05:00,35.25,35.36,35.23,35.35,123700.0,24.7551,24.8324,24.7411,24.8254,123700.0
2008-10-02 14:10:00,35.35,35.58,35.28,35.41,88600.0,24.8254,24.9869,24.7762,24.8675,88600.0
2008-10-02 14:15:00,35.41,35.41,35.18,35.23,85300.0,24.8675,24.8675,24.706,24.7411,85300.0
2008-10-02 14:20:00,35.23,35.25,35.04,35.04,160700.0,24.7411,24.7551,24.6077,24.6077,160700.0
2008-10-02 14:25:00,35.02,35.13,35.0,35.08,65200.0,24.5936,24.6709,24.5796,24.6357,65200.0
2008-10-02 14:30:00,35.07,35.08,34.87,34.97,105700.0,24.6287,24.6357,24.4883,24.5585,105700.0
2008-10-02 14:35:00,34.96,34.97,34.72,34.8,111900.0,24.5515,24.5585,24.3829,24.4391,111900.0
2008-10-02 14:40:00,34.8,34.92,34.73,34.74,84300.0,24.4391,24.5234,24.39,24.397,84300.0
2008-10-02 14:45:00,34.75,35.05,34.75,34.99,113600.0,24.404,24.6147,24.404,24.5725,113600.0
2008-10-02 14:50:00,35.01,35.1,34.96,35.02,76700.0,24.5866,24.6498,24.5515,24.5936,76700.0
2008-10-02 14:55:00,35.02,35.38,35.02,35.31,103200.0,24.5936,24.8464,24.5936,24.7973,103200.0
2008-10-02 15:00:00,35.29,35.42,35.22,35.34,109100.0,24.7832,24.8745,24.7341,24.8183,109100.0
2008-10-02 15:05:00,35.33,35.44,35.2,35.25,121500.0,24.8113,24.8886,24.72,24.7551,121500.0
2008-10-02 15:10:00,35.25,35.41,35.06,35.1,184000.0,24.7551,24.8675,24.6217,24.6498,184000.0
2008-10-02 15:15:00,35.11,35.11,34.88,34.94,130800.0,24.6568,24.6568,24.4953,24.5374,130800.0
2008-10-02 15:20:00,34.93,34.99,34.77,34.98,99200.0,24.5304,24.5725,24.418,24.5655,99200.0
2008-10-02 15:25:00,34.99,35.04,34.78,34.94,101400.0,24.5725,24.6077,24.4251,24.5374,101400.0
2008-10-02 15:30:00,34.93,35.28,34.92,35.15,211000.0,24.5304,24.7762,24.5234,24.6849,211000.0
2008-10-02 15:35:00,35.14,35.15,34.79,34.87,253800.0,24.6779,24.6849,24.4321,24.4883,253800.0
2008-10-02 15:40:00,34.85,34.86,34.53,34.68,385700.0,24.4742,24.4812,24.2495,24.3548,385700.0
2008-10-02 15:45:00,34.68,34.7,34.45,34.47,412800.0,24.3548,24.3689,24.1933,24.2074,412800.0
2008-10-02 15:50:00,34.47,34.7,34.43,34.64,385200.0,24.2074,24.3689,24.1793,24.3267,385200.0
2008-10-02 15:55:00,34.63,34.67,34.12,34.23,694800.0,24.3197,24.3478,23.9616,24.0388,694800.0
2008-10-03 09:30:00,34.14,34.75,33.88,34.5,300200.0,23.9756,24.404,23.793,24.2284,300200.0
2008-10-03 09:35:00,34.49,35.0,34.36,34.84,139500.0,24.2214,24.5796,24.1301,24.4672,139500.0
2008-10-03 09:40:00,34.83,35.26,34.65,35.02,179700.0,24.4602,24.7622,24.3338,24.5936,179700.0
2008-10-03 09:45:00,35.01,35.02,34.55,34.64,155400.0,24.5866,24.5936,24.2635,24.3267,155400.0
2008-10-03 09:50:00,34.65,35.23,34.64,35.22,189700.0,24.3338,24.7411,24.3267,24.7341,189700.0
2008-10-03 09:55:00,35.23,35.35,35.01,35.15,129800.0,24.7411,24.8254,24.5866,24.6849,129800.0
2008-10-03 10:00:00,35.15,35.23,34.97,35.04,80900.0,24.6849,24.7411,24.5585,24.6077,80900.0
2008-10-03 10:05:00,35.02,35.13,34.84,35.03,95700.0,24.5936,24.6709,24.4672,24.6006,95700.0
2008-10-03 10:10:00,35.03,35.3,34.9,35.29,98300.0,24.6006,24.7902,24.5093,24.7832,98300.0
2008-10-03 10:15:00,35.29,35.39,35.19,35.32,172200.0,24.7832,24.8535,24.713,24.8043,172200.0
2008-10-03 10:20:00,35.33,35.41,35.18,35.27,138500.0,24.8113,24.8675,24.706,24.7692,138500.0
2008-10-03 10:25:00,35.26,35.43,35.11,35.32,93300.0,24.7622,24.8815,24.6568,24.8043,93300.0
2008-10-03 10:30:00,35.32,35.72,35.25,35.72,96300.0,24.8043,25.0852,24.7551,25.0852,96300.0
2008-10-03 10:35:00,35.72,36.05,35.58,36.03,117000.0,25.0852,25.317,24.9869,25.3029,117000.0
2008-10-03 10:40:00,36.03,36.04,35.74,35.79,95600.0,25.3029,25.3099,25.0992,25.1344,95600.0
2008-10-03 10:45:00,35.8,35.9,35.73,35.8,55600.0,25.1414,25.2116,25.0922,25.1414,55600.0
2008-10-03 10:50:00,35.81,35.94,35.73,35.94,79300.0,25.1484,25.2397,25.0922,25.2397,79300.0
2008-10-03 10:55:00,35.95,36.06,35.83,35.85,134400.0,25.2467,25.324,25.1625,25.1765,134400.0
2008-10-03 11:00:00,35.86,36.13,35.86,36.06,91600.0,25.1835,25.3731,25.1835,25.324,91600.0
2008-10-03 11:05:00,36.04,36.16,35.87,36.1,55900.0,25.3099,25.3942,25.1905,25.3521,55900.0
2008-10-03 11:10:00,36.1,36.23,36.07,36.11,57300.0,25.3521,25.4434,25.331,25.3591,57300.0
2008-10-03 11:15:00,36.12,36.24,35.86,35.86,56500.0,25.3661,25.4504,25.1835,25.1835,56500.0
2008-10-03 11:20:00,35.85,36.11,35.76,36.11,91200.0,25.1765,25.3591,25.1133,25.3591,91200.0
2008-10-03 11:25:00,36.11,36.13,35.9,35.91,67900.0,25.3591,25.3731,25.2116,25.2186,67900.0
2008-10-03 11:30:00,35.89,36.15,35.89,36.11,39100.0,25.2046,25.3872,25.2046,25.3591,39100.0
2008-10-03 11:35:00,36.12,36.15,35.97,36.03,45600.0,25.3661,25.3872,25.2608,25.3029,45600.0
2008-10-03 11:40:00,36.03,36.15,35.74,35.76,54100.0,25.3029,25.3872,25.0992,25.1133,54100.0
2008-10-03 11:45:00,35.75,35.8,35.56,35.59,50500.0,25.1063,25.1414,24.9728,24.9939,50500.0
2008-10-03 11:50:00,35.59,35.71,35.48,35.67,55000.0,24.9939,25.0782,24.9167,25.0501,55000.0
2008-10-03 11:55:00,35.67,35.86,35.6,35.84,41000.0,25.0501,25.1835,25.0009,25.1695,41000.0
2008-10-03 12:00:00,35.85,36.07,35.84,36.02,72200.0,25.1765,25.331,25.1695,25.2959,72200.0
2008-10-03 12:05:00,36.02,36.02,35.89,36.0,81800.0,25.2959,25.2959,25.2046,25.2818,81800.0
2008-10-03 12:10:00,36.0,36.02,35.86,35.89,31700.0,25.2818,25.2959,25.1835,25.2046,31700.0
2008-10-03 12:15:00,35.89,35.97,35.68,35.68,32200.0,25.2046,25.2608,25.0571,25.0571,32200.0
2008-10-03 12:20:00,35.68,35.68,35.42,35.61,70000.0,25.0571,25.0571,24.8745,25.008,70000.0
2008-10-03 12:25:00,35.61,35.66,35.41,35.66,61500.0,25.008,25.0431,24.8675,25.0431,61500.0
2008-10-03 12:30:00,35.66,35.73,35.6,35.66,28800.0,25.0431,25.0922,25.0009,25.0431,28800.0
2008-10-03 12:35:00,35.66,35.69,35.47,35.66,41300.0,25.0431,25.0641,24.9096,25.0431,41300.0
2008-10-03 12:40:00,35.65,35.72,35.55,35.63,48900.0,25.036,25.0852,24.9658,25.022,48900.0
2008-10-03 12:45:00,35.6,35.68,35.48,35.58,40500.0,25.0009,25.0571,24.9167,24.9869,40500.0
2008-10-03 12:50:00,35.58,35.64,35.47,35.53,47100.0,24.9869,25.029,24.9096,24.9518,47100.0
2008-10-03 12:55:00,35.53,35.67,35.46,35.57,44700.0,24.9518,25.0501,24.9026,24.9799,44700.0
2008-10-03 13:00:00,35.57,35.63,35.37,35.54,60500.0,24.9799,25.022,24.8394,24.9588,60500.0
2008-10-03 13:05:00,35.52,35.7,35.45,35.6,81300.0,24.9447,25.0712,24.8956,25.0009,81300.0
2008-10-03 13:10:00,35.6,35.74,35.4,35.66,114300.0,25.0009,25.0992,24.8605,25.0431,114300.0
2008-10-03 13:15:00,35.69,35.77,35.51,35.74,83700.0,25.0641,25.1203,24.9377,25.0992,83700.0
2008-10-03 13:20:00,35.74,35.92,35.48,35.54,126400.0,25.0992,25.2257,24.9167,24.9588,126400.0
2008-10-03 13:25:00,35.55,35.66,35.16,35.21,124200.0,24.9658,25.0431,24.6919,24.727,124200.0
2008-10-03 13:30:00,35.2,35.24,34.89,34.91,103400.0,24.72,24.7481,24.5023,24.5164,103400.0
2008-10-03 13:35:00,34.89,35.19,34.87,35.18,128300.0,24.5023,24.713,24.4883,24.706,128300.0
2008-10-03 13:40:00,35.16,35.32,34.87,34.88,137600.0,24.6919,24.8043,24.4883,24.4953,137600.0
2008-10-03 13:45:00,34.89,35.42,34.8,35.34,116400.0,24.5023,24.8745,24.4391,24.8183,116400.0
2008-10-03 13:50:00,35.36,35.85,35.27,35.27,131000.0,24.8324,25.1765,24.7692,24.7692,131000.0
2008-10-03 13:55:00,35.26,35.66,35.25,35.62,97600.0,24.7622,25.0431,24.7551,25.015,97600.0
2008-10-03 14:00:00,35.63,35.66,35.37,35.49,92000.0,25.022,25.0431,24.8394,24.9237,92000.0
2008-10-03 14:05:00,35.48,35.63,35.41,35.54,87600.0,24.9167,25.022,24.8675,24.9588,87600.0
2008-10-03 14:10:00,35.55,35.86,35.54,35.74,73000.0,24.9658,25.1835,24.9588,25.0992,73000.0
2008-10-03 14:15:00,35.75,35.78,35.37,35.5,54100.0,25.1063,25.1273,24.8394,24.9307,54100.0
2008-10-03 14:20:00,35.51,35.54,35.3,35.41,68700.0,24.9377,24.9588,24.7902,24.8675,68700.0
2008-10-03 14:25:00,35.42,35.42,35.15,35.33,111900.0,24.8745,24.8745,24.6849,24.8113,111900.0
2008-10-03 14:30:00,35.34,35.44,35.1,35.23,109200.0,24.8183,24.8886,24.6498,24.7411,109200.0
2008-10-03 14:35:00,35.23,35.47,35.21,35.37,75300.0,24.7411,24.9096,24.727,24.8394,75300.0
2008-10-03 14:40:00,35.36,35.5,35.22,35.29,46500.0,24.8324,24.9307,24.7341,24.7832,46500.0
2008-10-03 14:45:00,35.27,35.34,35.07,35.32,77400.0,24.7692,24.8183,24.6287,24.8043,77400.0
2008-10-03 14:50:00,35.32,35.5,35.23,35.39,57500.0,24.8043,24.9307,24.7411,24.8535,57500.0
2008-10-03 14:55:00,35.42,35.64,35.2,35.58,72100.0,24.8745,25.029,24.72,24.9869,72100.0
2008-10-03 15:00:00,35.57,35.8,35.54,35.6,157300.0,24.9799,25.1414,24.9588,25.0009,157300.0
2008-10-03 15:05:00,35.59,35.61,35.36,35.42,51800.0,24.9939,25.008,24.8324,24.8745,51800.0
2008-10-03 15:10:00,35.41,35.52,35.33,35.36,53600.0,24.8675,24.9447,24.8113,24.8324,53600.0
2008-10-03 15:15:00,35.37,35.52,35.33,35.37,48100.0,24.8394,24.9447,24.8113,24.8394,48100.0
2008-10-03 15:20:00,35.38,35.4,35.27,35.3,74400.0,24.8464,24.8605,24.7692,24.7902,74400.0
2008-10-03 15:25:00,35.3,35.4,35.18,35.18,94300.0,24.7902,24.8605,24.706,24.706,94300.0
2008-10-03 15:30:00,35.24,35.44,35.13,35.25,132700.0,24.7481,24.8886,24.6709,24.7551,132700.0
2008-10-03 15:35:00,35.26,35.35,35.05,35.05,87900.0,24.7622,24.8254,24.6147,24.6147,87900.0
2008-10-03 15:40:00,35.07,35.12,34.83,34.86,148400.0,24.6287,24.6638,24.4602,24.4812,148400.0
2008-10-03 15:45:00,34.87,34.89,34.62,34.65,155800.0,24.4883,24.5023,24.3127,24.3338,155800.0
2008-10-03 15:50:00,34.65,35.28,34.65,35.28,234300.0,24.3338,24.7762,24.3338,24.7762,234300.0
2008-10-03 15:55:00,35.26,35.5,35.11,35.41,414400.0,24.7622,24.9307,24.6568,24.8675,414400.0
2008-10-06 09:30:00,36.28,36.88,35.83,36.56,282200.0,25.4785,25.8998,25.1625,25.6751,282200.0
2008-10-06 09:35:00,36.6,36.68,35.8,35.88,183000.0,25.7032,25.7594,25.1414,25.1976,183000.0
2008-10-06 09:40:00,35.88,36.04,35.65,35.75,248400.0,25.1976,25.3099,25.036,25.1063,248400.0
2008-10-06 09:45:00,35.75,35.82,35.49,35.64,203000.0,25.1063,25.1554,24.9237,25.029,203000.0
2008-10-06 09:50:00,35.63,35.76,35.41,35.52,133800.0,25.022,25.1133,24.8675,24.9447,133800.0
2008-10-06 09:55:00,35.52,35.7,35.42,35.67,308400.0,24.9447,25.0712,24.8745,25.0501,308400.0
2008-10-06 10:00:00,35.69,35.83,35.58,35.63,188400.0,25.0641,25.1625,24.9869,25.022,188400.0
2008-10-06 10:05:00,35.67,35.8,35.6,35.71,211300.0,25.0501,25.1414,25.0009,25.0782,211300.0
2008-10-06 10:10:00,35.71,35.74,35.28,35.28,241400.0,25.0782,25.0992,24.7762,24.7762,241400.0
2008-10-06 10:15:00,35.26,35.29,34.91,34.96,199100.0,24.7622,24.7832,24.5164,24.5515,199100.0
2008-10-06 10:20:00,34.98,35.18,34.53,34.59,296500.0,24.5655,24.706,24.2495,24.2916,296500.0
2008-10-06 10:25:00,34.59,34.91,34.58,34.91,195500.0,24.2916,24.5164,24.2846,24.5164,195500.0
2008-10-06 10:30:00,34.9,34.94,34.57,34.63,116800.0,24.5093,24.5374,24.2776,24.3197,116800.0
2008-10-06 10:35:00,34.62,34.75,34.4,34.51,190200.0,24.3127,24.404,24.1582,24.2355,190200.0
2008-10-06 10:40:00,34.5,34.65,33.98,34.1,330300.0,24.2284,24.3338,23.8632,23.9475,330300.0
2008-10-06 10:45:00,34.09,34.58,34.07,34.56,207000.0,23.9405,24.2846,23.9265,24.2706,207000.0
2008-10-06 10:50:00,34.56,34.9,34.28,34.87,239700.0,24.2706,24.5093,24.0739,24.4883,239700.0
2008-10-06 10:55:00,34.87,35.39,34.81,35.35,184000.0,24.4883,24.8535,24.4461,24.8254,184000.0
2008-10-06 11:00:00,35.36,35.5,34.74,35.21,171500.0,24.8324,24.9307,24.397,24.727,171500.0
2008-10-06 11:05:00,35.22,36.48,35.22,36.44,285100.0,24.7341,25.6189,24.7341,25.5908,285100.0
2008-10-06 11:10:00,36.44,36.57,35.6,35.6,220500.0,25.5908,25.6821,25.0009,25.0009,220500.0
2008-10-06 11:15:00,35.61,35.87,35.47,35.84,196800.0,25.008,25.1905,24.9096,25.1695,196800.0
2008-10-06 11:20:00,35.83,36.03,35.57,35.65,145200.0,25.1625,25.3029,24.9799,25.036,145200.0
2008-10-06 11:25:00,35.64,35.92,35.57,35.61,73500.0,25.029,25.2257,24.9799,25.008,73500.0
2008-10-06 11:30:00,35.6,35.61,35.23,35.44,85600.0,25.0009,25.008,24.7411,24.8886,85600.0
2008-10-06 11:35:00,35.47,35.6,35.2,35.24,93500.0,24.9096,25.0009,24.72,24.7481,93500.0
2008-10-06 11:40:00,35.25,35.35,34.76,34.85,109100.0,24.7551,24.8254,24.411,24.4742,109100.0
2008-10-06 11:45:00,34.84,35.1,34.5,34.53,113400.0,24.4672,24.6498,24.2284,24.2495,113400.0
2008-10-06 11:50:00,34.53,34.54,34.29,34.35,114000.0,24.2495,24.2565,24.081,24.1231,114000.0
2008-10-06 11:55:00,34.36,34.5,34.27,34.4,104200.0,24.1301,24.2284,24.0669,24.1582,104200.0
2008-10-06 12:00:00,34.41,34.74,34.4,34.43,79700.0,24.1652,24.397,24.1582,24.1793,79700.0
2008-10-06 12:05:00,34.39,34.59,34.13,34.13,79700.0,24.1512,24.2916,23.9686,23.9686,79700.0
2008-10-06 12:10:00,34.13,34.3,34.0,34.22,80800.0,23.9686,24.088,23.8773,24.0318,80800.0
2008-10-06 12:15:00,34.25,34.3,33.83,34.02,113300.0,24.0529,24.088,23.7579,23.8913,113300.0
2008-10-06 12:20:00,34.03,34.15,33.9,34.13,121400.0,23.8984,23.9826,23.8071,23.9686,121400.0
2008-10-06 12:25:00,34.13,34.19,33.79,33.88,91300.0,23.9686,24.0107,23.7298,23.793,91300.0
2008-10-06 12:30:00,33.91,34.09,33.87,33.96,118500.0,23.8141,23.9405,23.786,23.8492,118500.0
2008-10-06 12:35:00,33.96,34.07,33.67,33.7,165000.0,23.8492,23.9265,23.6455,23.6666,165000.0
2008-10-06 12:40:00,33.7,33.98,33.67,33.97,63100.0,23.6666,23.8632,23.6455,23.8562,63100.0
2008-10-06 12:45:00,33.96,34.14,33.79,34.12,67800.0,23.8492,23.9756,23.7298,23.9616,67800.0
2008-10-06 12:50:00,34.13,34.16,34.01,34.1,38800.0,23.9686,23.9897,23.8843,23.9475,38800.0
2008-10-06 12:55:00,34.11,34.13,33.86,33.93,61800.0,23.9545,23.9686,23.779,23.8281,61800.0
2008-10-06 13:00:00,33.94,33.94,33.63,33.92,97900.0,23.8352,23.8352,23.6174,23.8211,97900.0
2008-10-06 13:05:00,33.9,34.1,33.88,33.88,79000.0,23.8071,23.9475,23.793,23.793,79000.0
2008-10-06 13:10:00,33.87,33.95,33.66,33.79,95800.0,23.786,23.8422,23.6385,23.7298,95800.0
2008-10-06 13:15:00,33.76,34.09,33.62,34.05,83100.0,23.7087,23.9405,23.6104,23.9124,83100.0
2008-10-06 13:20:00,34.06,34.41,34.06,34.32,85400.0,23.9194,24.1652,23.9194,24.102,85400.0
2008-10-06 13:25:00,34.32,34.37,33.92,34.0,79400.0,24.102,24.1371,23.8211,23.8773,79400.0
2008-10-06 13:30:00,34.01,34.08,33.93,33.98,88200.0,23.8843,23.9335,23.8281,23.8632,88200.0
2008-10-06 13:35:00,33.96,34.1,33.91,34.0,82500.0,23.8492,23.9475,23.8141,23.8773,82500.0
2008-10-06 13:40:00,34.0,34.08,33.85,33.94,148100.0,23.8773,23.9335,23.772,23.8352,148100.0
2008-10-06 13:45:00,33.93,33.95,33.67,33.73,109500.0,23.8281,23.8422,23.6455,23.6877,109500.0
2008-10-06 13:50:00,33.71,34.01,33.52,33.95,134600.0,23.6736,23.8843,23.5402,23.8422,134600.0
2008-10-06 13:55:00,33.97,34.12,33.78,33.84,71100.0,23.8562,23.9616,23.7228,23.7649,71100.0
2008-10-06 14:00:00,33.84,33.87,33.4,33.4,86400.0,23.7649,23.786,23.4559,23.4559,86400.0
2008-10-06 14:05:00,33.4,33.88,33.39,33.61,101600.0,23.4559,23.793,23.4489,23.6034,101600.0
2008-10-06 14:10:00,33.62,33.69,33.45,33.53,72000.0,23.6104,23.6596,23.491,23.5472,72000.0
2008-10-06 14:15:00,33.52,33.65,33.07,33.08,112300.0,23.5402,23.6315,23.2242,23.2312,112300.0
2008-10-06 14:20:00,33.06,33.11,32.64,32.64,193800.0,23.2172,23.2523,22.9222,22.9222,193800.0
2008-10-06 14:25:00,32.65,33.15,32.5,33.1,247800.0,22.9292,23.2804,22.8239,23.2452,247800.0
2008-10-06 14:30:00,33.08,33.31,32.79,33.18,198200.0,23.2312,23.3927,23.0275,23.3014,198200.0
2008-10-06 14:35:00,33.19,33.3,32.85,32.86,136000.0,23.3084,23.3857,23.0697,23.0767,136000.0
2008-10-06 14:40:00,32.86,32.98,32.54,32.54,133500.0,23.0767,23.161,22.852,22.852,133500.0
2008-10-06 14:45:00,32.55,32.68,32.32,32.34,128300.0,22.859,22.9503,22.6975,22.7115,128300.0
2008-10-06 14:50:00,32.34,32.77,32.27,32.68,153100.0,22.7115,23.0135,22.6624,22.9503,153100.0
2008-10-06 14:55:00,32.69,32.97,32.54,32.9,172000.0,22.9573,23.1539,22.852,23.1048,172000.0
2008-10-06 15:00:00,32.88,32.99,32.68,32.9,181500.0,23.0907,23.168,22.9503,23.1048,181500.0
2008-10-06 15:05:00,32.9,33.36,32.9,33.35,234200.0,23.1048,23.4278,23.1048,23.4208,234200.0
2008-10-06 15:10:00,33.35,33.61,33.17,33.54,133800.0,23.4208,23.6034,23.2944,23.5542,133800.0
2008-10-06 15:15:00,33.56,34.0,33.25,33.95,181300.0,23.5683,23.8773,23.3506,23.8422,181300.0
2008-10-06 15:20:00,33.98,34.36,33.86,33.86,226200.0,23.8632,24.1301,23.779,23.779,226200.0
2008-10-06 15:25:00,33.86,34.44,33.75,34.31,171500.0,23.779,24.1863,23.7017,24.095,171500.0
2008-10-06 15:30:00,34.31,34.46,34.09,34.1,196500.0,24.095,24.2003,23.9405,23.9475,196500.0
2008-10-06 15:35:00,34.12,34.5,33.9,34.0,235400.0,23.9616,24.2284,23.8071,23.8773,235400.0
2008-10-06 15:40:00,33.99,34.12,33.33,33.7,333200.0,23.8703,23.9616,23.4068,23.6666,333200.0
2008-10-06 15:45:00,33.72,34.25,33.63,34.23,222500.0,23.6807,24.0529,23.6174,24.0388,222500.0
2008-10-06 15:50:00,34.22,34.68,34.19,34.68,254700.0,24.0318,24.3548,24.0107,24.3548,254700.0
2008-10-06 15:55:00,34.7,34.76,34.48,34.6,376100.0,24.3689,24.411,24.2144,24.2987,376100.0
2008-10-07 09:30:00,34.99,36.13,34.99,35.69,229900.0,24.5725,25.3731,24.5725,25.0641,229900.0
2008-10-07 09:35:00,35.69,35.69,34.98,35.46,227000.0,25.0641,25.0641,24.5655,24.9026,227000.0
2008-10-07 09:40:00,35.49,36.0,35.46,35.77,196500.0,24.9237,25.2818,24.9026,25.1203,196500.0
2008-10-07 09:45:00,35.8,35.84,35.51,35.7,146200.0,25.1414,25.1695,24.9377,25.0712,146200.0
2008-10-07 09:50:00,35.73,35.74,34.82,34.91,222800.0,25.0922,25.0992,24.4532,24.5164,222800.0
2008-10-07 09:55:00,34.92,35.45,34.71,35.23,204500.0,24.5234,24.8956,24.3759,24.7411,204500.0
2008-10-07 10:00:00,35.23,35.57,34.73,35.06,189100.0,24.7411,24.9799,24.39,24.6217,189100.0
2008-10-07 10:05:00,35.08,35.08,34.65,34.75,103500.0,24.6357,24.6357,24.3338,24.404,103500.0
2008-10-07 10:10:00,34.75,35.3,34.74,35.27,103600.0,24.404,24.7902,24.397,24.7692,103600.0
2008-10-07 10:15:00,35.28,35.57,35.19,35.2,109300.0,24.7762,24.9799,24.713,24.72,109300.0
2008-10-07 10:20:00,35.21,35.39,35.09,35.31,106300.0,24.727,24.8535,24.6428,24.7973,106300.0
2008-10-07 10:25:00,35.3,35.67,35.3,35.59,168500.0,24.7902,25.0501,24.7902,24.9939,168500.0
2008-10-07 10:30:00,35.59,35.72,35.45,35.58,88700.0,24.9939,25.0852,24.8956,24.9869,88700.0
2008-10-07 10:35:00,35.59,35.75,35.3,35.68,101300.0,24.9939,25.1063,24.7902,25.0571,101300.0
2008-10-07 10:40:00,35.69,35.83,35.08,35.53,88000.0,25.0641,25.1625,24.6357,24.9518,88000.0
2008-10-07 10:45:00,35.52,35.75,35.4,35.56,50500.0,24.9447,25.1063,24.8605,24.9728,50500.0
2008-10-07 10:50:00,35.54,35.56,35.2,35.55,67600.0,24.9588,24.9728,24.72,24.9658,67600.0
2008-10-07 10:55:00,35.53,35.54,35.0,35.05,101400.0,24.9518,24.9588,24.5796,24.6147,101400.0
2008-10-07 11:00:00,35.06,35.38,35.03,35.36,63000.0,24.6217,24.8464,24.6006,24.8324,63000.0
2008-10-07 11:05:00,35.37,35.41,35.0,35.05,105100.0,24.8394,24.8675,24.5796,24.6147,105100.0
2008-10-07 11:10:00,35.05,35.07,34.91,34.95,94800.0,24.6147,24.6287,24.5164,24.5445,94800.0
2008-10-07 11:15:00,34.96,34.98,34.83,34.93,68500.0,24.5515,24.5655,24.4602,24.5304,68500.0
2008-10-07 11:20:00,34.86,34.86,34.38,34.48,105000.0,24.4812,24.4812,24.1442,24.2144,105000.0
2008-10-07 11:25:00,34.45,34.68,34.42,34.57,67200.0,24.1933,24.3548,24.1722,24.2776,67200.0
2008-10-07 11:30:00,34.58,34.78,34.48,34.61,90800.0,24.2846,24.4251,24.2144,24.3057,90800.0
2008-10-07 11:35:00,34.58,34.78,34.5,34.62,95500.0,24.2846,24.4251,24.2284,24.3127,95500.0
2008-10-07 11:40:00,34.65,34.88,34.59,34.88,73200.0,24.3338,24.4953,24.2916,24.4953,73200.0
2008-10-07 11:45:00,34.88,35.16,34.85,35.07,118300.0,24.4953,24.6919,24.4742,24.6287,118300.0
2008-10-07 11:50:00,35.07,35.09,34.84,34.89,69000.0,24.6287,24.6428,24.4672,24.5023,69000.0
2008-10-07 11:55:00,34.87,34.88,34.55,34.74,74000.0,24.4883,24.4953,24.2635,24.397,74000.0
2008-10-07 12:00:00,34.76,34.87,34.46,34.55,69900.0,24.411,24.4883,24.2003,24.2635,69900.0
2008-10-07 12:05:00,34.58,34.62,34.4,34.41,48700.0,24.2846,24.3127,24.1582,24.1652,48700.0
2008-10-07 12:10:00,34.41,34.53,34.41,34.49,63500.0,24.1652,24.2495,24.1652,24.2214,63500.0
2008-10-07 12:15:00,34.48,34.67,34.46,34.59,65900.0,24.2144,24.3478,24.2003,24.2916,65900.0
2008-10-07 12:20:00,34.61,34.7,34.29,34.32,77500.0,24.3057,24.3689,24.081,24.102,77500.0
2008-10-07 12:25:00,34.31,34.34,34.05,34.14,93500.0,24.095,24.1161,23.9124,23.9756,93500.0
2008-10-07 12:30:00,34.15,34.25,34.05,34.05,67600.0,23.9826,24.0529,23.9124,23.9124,67600.0
2008-10-07 12:35:00,34.04,34.11,33.97,34.06,134600.0,23.9054,23.9545,23.8562,23.9194,134600.0
2008-10-07 12:40:00,34.07,34.23,34.04,34.04,130600.0,23.9265,24.0388,23.9054,23.9054,130600.0
2008-10-07 12:45:00,34.05,34.07,33.77,33.85,125800.0,23.9124,23.9265,23.7158,23.772,125800.0
2008-10-07 12:50:00,33.82,33.9,33.67,33.88,111600.0,23.7509,23.8071,23.6455,23.793,111600.0
2008-10-07 12:55:00,33.88,34.19,33.85,34.18,68200.0,23.793,24.0107,23.772,24.0037,68200.0
2008-10-07 13:00:00,34.17,34.4,34.16,34.19,75400.0,23.9967,24.1582,23.9897,24.0107,75400.0
2008-10-07 13:05:00,34.18,34.54,34.11,34.45,86500.0,24.0037,24.2565,23.9545,24.1933,86500.0
2008-10-07 13:10:00,34.46,34.72,34.43,34.5,88400.0,24.2003,24.3829,24.1793,24.2284,88400.0
2008-10-07 13:15:00,34.5,34.51,34.18,34.43,112200.0,24.2284,24.2355,24.0037,24.1793,112200.0
2008-10-07 13:20:00,34.48,34.53,33.88,34.25,113700.0,24.2144,24.2495,23.793,24.0529,113700.0
2008-10-07 13:25:00,34.23,34.25,33.71,33.89,73000.0,24.0388,24.0529,23.6736,23.8,73000.0
2008-10-07 13:30:00,33.9,34.17,33.89,34.05,79700.0,23.8071,23.9967,23.8,23.9124,79700.0
2008-10-07 13:35:00,34.05,34.4,33.94,34.4,117500.0,23.9124,24.1582,23.8352,24.1582,117500.0
2008-10-07 13:40:00,34.37,34.37,33.9,33.93,94400.0,24.1371,24.1371,23.8071,23.8281,94400.0
2008-10-07 13:45:00,33.92,33.92,33.52,33.58,94200.0,23.8211,23.8211,23.5402,23.5823,94200.0
2008-10-07 13:50:00,33.56,33.87,33.48,33.8,96200.0,23.5683,23.786,23.5121,23.7368,96200.0
2008-10-07 13:55:00,33.82,33.93,33.32,33.4,92300.0,23.7509,23.8281,23.3997,23.4559,92300.0
2008-10-07 14:00:00,33.4,33.97,33.4,33.67,112400.0,23.4559,23.8562,23.4559,23.6455,112400.0
2008-10-07 14:05:00,33.67,33.81,33.51,33.74,113000.0,23.6455,23.7439,23.5332,23.6947,113000.0
2008-10-07 14:10:00,33.71,33.77,33.39,33.65,121700.0,23.6736,23.7158,23.4489,23.6315,121700.0
2008-10-07 14:15:00,33.69,33.91,33.38,33.8,151000.0,23.6596,23.8141,23.4419,23.7368,151000.0
2008-10-07 14:20:00,33.8,34.15,33.8,34.03,148800.0,23.7368,23.9826,23.7368,23.8984,148800.0
2008-10-07 14:25:00,34.04,34.15,33.85,34.07,124100.0,23.9054,23.9826,23.772,23.9265,124100.0
2008-10-07 14:30:00,34.07,34.3,34.01,34.12,141300.0,23.9265,24.088,23.8843,23.9616,141300.0
2008-10-07 14:35:00,34.09,34.33,33.97,34.29,174700.0,23.9405,24.109,23.8562,24.081,174700.0
2008-10-07 14:40:00,34.29,34.42,34.05,34.16,145300.0,24.081,24.1722,23.9124,23.9897,145300.0
2008-10-07 14:45:00,34.15,34.46,34.02,34.26,84700.0,23.9826,24.2003,23.8913,24.0599,84700.0
2008-10-07 14:50:00,34.25,34.48,34.05,34.17,175000.0,24.0529,24.2144,23.9124,23.9967,175000.0
2008-10-07 14:55:00,34.18,34.22,33.77,33.9,120000.0,24.0037,24.0318,23.7158,23.8071,120000.0
2008-10-07 15:00:00,33.9,33.92,33.68,33.8,100100.0,23.8071,23.8211,23.6526,23.7368,100100.0
2008-10-07 15:05:00,33.79,33.8,33.49,33.61,91600.0,23.7298,23.7368,23.5191,23.6034,91600.0
2008-10-07 15:10:00,33.61,33.8,33.54,33.68,75500.0,23.6034,23.7368,23.5542,23.6526,75500.0
2008-10-07 15:15:00,33.67,33.72,33.23,33.42,164700.0,23.6455,23.6807,23.3365,23.47,164700.0
2008-10-07 15:20:00,33.44,33.5,33.15,33.23,155700.0,23.484,23.5262,23.2804,23.3365,155700.0
2008-10-07 15:25:00,33.23,33.4,33.14,33.35,112900.0,23.3365,23.4559,23.2733,23.4208,112900.0
2008-10-07 15:30:00,33.35,33.48,33.19,33.3,137600.0,23.4208,23.5121,23.3084,23.3857,137600.0
2008-10-07 15:35:00,33.29,33.41,33.09,33.12,161100.0,23.3787,23.4629,23.2382,23.2593,161100.0
2008-10-07 15:40:00,33.14,33.26,32.92,32.98,224800.0,23.2733,23.3576,23.1188,23.161,224800.0
2008-10-07 15:45:00,32.96,32.97,32.49,32.49,263700.0,23.1469,23.1539,22.8169,22.8169,263700.0
2008-10-07 15:50:00,32.49,32.98,32.48,32.56,344100.0,22.8169,23.161,22.8098,22.866,344100.0
2008-10-07 15:55:00,32.57,32.78,32.37,32.52,474900.0,22.873,23.0205,22.7326,22.8379,474900.0
2008-10-08 09:30:00,33.69,34.33,33.0,33.83,297900.0,23.6596,24.109,23.175,23.7579,297900.0
2008-10-08 09:35:00,33.86,34.34,33.6,34.3,271300.0,23.779,24.1161,23.5964,24.088,271300.0
2008-10-08 09:40:00,34.26,34.46,34.16,34.35,308100.0,24.0599,24.2003,23.9897,24.1231,308100.0
2008-10-08 09:45:00,34.34,34.59,34.17,34.49,270600.0,24.1161,24.2916,23.9967,24.2214,270600.0
2008-10-08 09:50:00,34.49,34.61,33.81,33.98,226800.0,24.2214,24.3057,23.7439,23.8632,226800.0
2008-10-08 09:55:00,33.98,34.29,33.81,34.29,245700.0,23.8632,24.081,23.7439,24.081,245700.0
2008-10-08 10:00:00,34.26,34.7,34.21,34.64,340000.0,24.0599,24.3689,24.0248,24.3267,340000.0
2008-10-08 10:05:00,34.64,34.66,34.23,34.26,190200.0,24.3267,24.3408,24.0388,24.0599,190200.0
2008-10-08 10:10:00,34.27,34.67,34.25,34.54,136800.0,24.0669,24.3478,24.0529,24.2565,136800.0
2008-10-08 10:15:00,34.54,34.57,34.25,34.38,156800.0,24.2565,24.2776,24.0529,24.1442,156800.0
2008-10-08 10:20:00,34.36,34.42,34.1,34.24,172200.0,24.1301,24.1722,23.9475,24.0458,172200.0
2008-10-08 10:25:00,34.25,34.48,34.05,34.44,175300.0,24.0529,24.2144,23.9124,24.1863,175300.0
2008-10-08 10:30:00,34.43,34.56,34.2,34.29,148300.0,24.1793,24.2706,24.0177,24.081,148300.0
2008-10-08 10:35:00,34.32,34.53,34.05,34.3,165000.0,24.102,24.2495,23.9124,24.088,165000.0
2008-10-08 10:40:00,34.3,34.4,34.0,34.0,157800.0,24.088,24.1582,23.8773,23.8773,157800.0
2008-10-08 10:45:00,34.0,34.19,33.88,34.01,199300.0,23.8773,24.0107,23.793,23.8843,199300.0
2008-10-08 10:50:00,33.98,34.35,33.96,34.35,186800.0,23.8632,24.1231,23.8492,24.1231,186800.0
2008-10-08 10:55:00,34.35,34.6,34.17,34.31,195900.0,24.1231,24.2987,23.9967,24.095,195900.0
2008-10-08 11:00:00,34.31,34.51,34.13,34.41,123700.0,24.095,24.2355,23.9686,24.1652,123700.0
2008-10-08 11:05:00,34.45,34.63,34.4,34.49,111200.0,24.1933,24.3197,24.1582,24.2214,111200.0
2008-10-08 11:10:00,34.49,34.59,34.24,34.35,140000.0,24.2214,24.2916,24.0458,24.1231,140000.0
2008-10-08 11:15:00,34.35,34.5,34.16,34.49,202500.0,24.1231,24.2284,23.9897,24.2214,202500.0
2008-10-08 11:20:00,34.5,34.7,34.46,34.59,109300.0,24.2284,24.3689,24.2003,24.2916,109300.0
2008-10-08 11:25:00,34.6,34.78,34.41,34.45,129000.0,24.2987,24.4251,24.1652,24.1933,129000.0
2008-10-08 11:30:00,34.44,34.65,34.28,34.54,79700.0,24.1863,24.3338,24.0739,24.2565,79700.0
2008-10-08 11:35:00,34.5,34.7,34.38,34.61,130600.0,24.2284,24.3689,24.1442,24.3057,130600.0
2008-10-08 11:40:00,34.61,34.73,33.99,34.06,163000.0,24.3057,24.39,23.8703,23.9194,163000.0
2008-10-08 11:45:00,34.06,34.41,34.0,34.22,124300.0,23.9194,24.1652,23.8773,24.0318,124300.0
2008-10-08 11:50:00,34.24,34.47,34.17,34.44,72000.0,24.0458,24.2074,23.9967,24.1863,72000.0
2008-10-08 11:55:00,34.45,34.58,34.11,34.51,107500.0,24.1933,24.2846,23.9545,24.2355,107500.0
2008-10-08 12:00:00,34.51,34.75,34.37,34.61,268200.0,24.2355,24.404,24.1371,24.3057,268200.0
2008-10-08 12:05:00,34.6,34.66,34.22,34.39,186500.0,24.2987,24.3408,24.0318,24.1512,186500.0
2008-10-08 12:10:00,34.39,34.49,34.28,34.31,88800.0,24.1512,24.2214,24.0739,24.095,88800.0
2008-10-08 12:15:00,34.3,34.63,34.26,34.5,95000.0,24.088,24.3197,24.0599,24.2284,95000.0
2008-10-08 12:20:00,34.5,34.56,34.32,34.38,52700.0,24.2284,24.2706,24.102,24.1442,52700.0
2008-10-08 12:25:00,34.37,34.47,34.14,34.19,89400.0,24.1371,24.2074,23.9756,24.0107,89400.0
2008-10-08 12:30:00,34.2,34.39,34.16,34.36,89700.0,24.0177,24.1512,23.9897,24.1301,89700.0
2008-10-08 12:35:00,34.35,34.57,34.23,34.36,128200.0,24.1231,24.2776,24.0388,24.1301,128200.0
2008-10-08 12:40:00,34.36,34.96,34.32,34.8,148700.0,24.1301,24.5515,24.102,24.4391,148700.0
2008-10-08 12:45:00,34.8,34.9,34.62,34.86,120600.0,24.4391,24.5093,24.3127,24.4812,120600.0
2008-10-08 12:50:00,34.86,35.34,34.82,35.19,162900.0,24.4812,24.8183,24.4532,24.713,162900.0
2008-10-08 12:55:00,35.18,35.27,35.04,35.13,82900.0,24.706,24.7692,24.6077,24.6709,82900.0
2008-10-08 13:00:00,35.14,35.66,35.1,35.54,136600.0,24.6779,25.0431,24.6498,24.9588,136600.0
2008-10-08 13:05:00,35.55,35.74,35.48,35.72,131700.0,24.9658,25.0992,24.9167,25.0852,131700.0
2008-10-08 13:10:00,35.73,35.88,35.6,35.88,149200.0,25.0922,25.1976,25.0009,25.1976,149200.0
2008-10-08 13:15:00,35.89,35.99,35.78,35.98,126600.0,25.2046,25.2748,25.1273,25.2678,126600.0
2008-10-08 13:20:00,35.98,35.99,35.65,35.68,144700.0,25.2678,25.2748,25.036,25.0571,144700.0
2008-10-08 13:25:00,35.67,35.74,35.38,35.46,127500.0,25.0501,25.0992,24.8464,24.9026,127500.0
2008-10-08 13:30:00,35.47,35.67,35.32,35.67,157900.0,24.9096,25.0501,24.8043,25.0501,157900.0
2008-10-08 13:35:00,35.68,35.96,35.67,35.91,157600.0,25.0571,25.2537,25.0501,25.2186,157600.0
2008-10-08 13:40:00,35.89,36.15,35.87,36.03,335100.0,25.2046,25.3872,25.1905,25.3029,335100.0
2008-10-08 13:45:00,36.04,36.12,35.78,35.98,261100.0,25.3099,25.3661,25.1273,25.2678,261100.0
2008-10-08 13:50:00,36.0,36.0,35.79,35.95,190300.0,25.2818,25.2818,25.1344,25.2467,190300.0
2008-10-08 13:55:00,35.98,36.35,35.98,36.28,148300.0,25.2678,25.5276,25.2678,25.4785,148300.0
2008-10-08 14:00:00,36.29,36.47,36.13,36.43,141100.0,25.4855,25.6119,25.3731,25.5838,141100.0
2008-10-08 14:05:00,36.43,36.56,36.21,36.32,183600.0,25.5838,25.6751,25.4293,25.5066,183600.0
2008-10-08 14:10:00,36.31,36.37,36.13,36.28,86400.0,25.4995,25.5417,25.3731,25.4785,86400.0
2008-10-08 14:15:00,36.31,36.49,36.26,36.46,118700.0,25.4995,25.626,25.4644,25.6049,118700.0
2008-10-08 14:20:00,36.46,36.68,36.38,36.62,195800.0,25.6049,25.7594,25.5487,25.7172,195800.0
2008-10-08 14:25:00,36.63,36.65,36.16,36.16,210100.0,25.7243,25.7383,25.3942,25.3942,210100.0
2008-10-08 14:30:00,36.16,36.25,35.91,35.99,257300.0,25.3942,25.4574,25.2186,25.2748,257300.0
2008-10-08 14:35:00,35.98,36.15,35.89,35.99,198300.0,25.2678,25.3872,25.2046,25.2748,198300.0
2008-10-08 14:40:00,35.98,36.0,35.84,35.92,194100.0,25.2678,25.2818,25.1695,25.2257,194100.0
2008-10-08 14:45:00,35.92,36.09,35.86,35.95,103700.0,25.2257,25.345,25.1835,25.2467,103700.0
2008-10-08 14:50:00,35.92,36.24,35.86,36.24,102700.0,25.2257,25.4504,25.1835,25.4504,102700.0
2008-10-08 14:55:00,36.23,36.3,36.06,36.1,118500.0,25.4434,25.4925,25.324,25.3521,118500.0
2008-10-08 15:00:00,36.07,36.25,36.02,36.21,225200.0,25.331,25.4574,25.2959,25.4293,225200.0
2008-10-08 15:05:00,36.2,36.5,36.2,36.5,439700.0,25.4223,25.633,25.4223,25.633,439700.0
2008-10-08 15:10:00,36.5,36.89,36.46,36.63,249400.0,25.633,25.9069,25.6049,25.7243,249400.0
2008-10-08 15:15:00,36.63,37.3,36.59,37.28,383300.0,25.7243,26.1948,25.6962,26.1807,383300.0
2008-10-08 15:20:00,37.29,37.35,36.93,37.07,242300.0,26.1878,26.2299,25.935,26.0333,242300.0
2008-10-08 15:25:00,37.08,37.14,36.88,37.11,181500.0,26.0403,26.0824,25.8998,26.0614,181500.0
2008-10-08 15:30:00,37.08,37.34,37.06,37.26,215200.0,26.0403,26.2229,26.0262,26.1667,215200.0
2008-10-08 15:35:00,37.24,37.38,37.07,37.19,358000.0,26.1527,26.251,26.0333,26.1175,358000.0
2008-10-08 15:40:00,37.19,37.34,37.04,37.3,355700.0,26.1175,26.2229,26.0122,26.1948,355700.0
2008-10-08 15:45:00,37.32,37.57,37.3,37.57,352700.0,26.2088,26.3844,26.1948,26.3844,352700.0
2008-10-08 15:50:00,37.57,37.65,37.44,37.56,435800.0,26.3844,26.4406,26.2931,26.3774,435800.0
2008-10-08 15:55:00,37.46,37.64,37.11,37.17,560300.0,26.3072,26.4336,26.0614,26.1035,560300.0
2008-10-09 09:30:00,36.89,36.89,36.04,36.25,268900.0,25.9069,25.9069,25.3099,25.4574,268900.0
2008-10-09 09:35:00,36.25,36.35,35.97,36.24,177500.0,25.4574,25.5276,25.2608,25.4504,177500.0
2008-10-09 09:40:00,36.24,37.01,36.19,36.91,192400.0,25.4504,25.9911,25.4153,25.9209,192400.0
2008-10-09 09:45:00,36.95,37.11,36.7,36.93,196400.0,25.949,26.0614,25.7734,25.935,196400.0
2008-10-09 09:50:00,36.89,37.14,36.66,36.71,134400.0,25.9069,26.0824,25.7453,25.7805,134400.0
2008-10-09 09:55:00,36.71,36.84,36.47,36.48,107700.0,25.7805,25.8717,25.6119,25.6189,107700.0
2008-10-09 10:00:00,36.47,36.59,36.08,36.24,193500.0,25.6119,25.6962,25.338,25.4504,193500.0
2008-10-09 10:05:00,36.26,36.49,36.15,36.44,131500.0,25.4644,25.626,25.3872,25.5908,131500.0
2008-10-09 10:10:00,36.45,36.51,36.09,36.09,149100.0,25.5979,25.64,25.345,25.345,149100.0
2008-10-09 10:15:00,36.09,36.39,36.06,36.25,139500.0,25.345,25.5557,25.324,25.4574,139500.0
2008-10-09 10:20:00,36.26,36.48,36.16,36.34,156600.0,25.4644,25.6189,25.3942,25.5206,156600.0
2008-10-09 10:25:00,36.34,36.44,36.08,36.08,190600.0,25.5206,25.5908,25.338,25.338,190600.0
2008-10-09 10:30:00,36.08,36.11,35.78,35.87,165400.0,25.338,25.3591,25.1273,25.1905,165400.0
2008-10-09 10:35:00,35.87,35.89,35.69,35.72,134700.0,25.1905,25.2046,25.0641,25.0852,134700.0
2008-10-09 10:40:00,35.72,35.87,35.5,35.55,120500.0,25.0852,25.1905,24.9307,24.9658,120500.0
2008-10-09 10:45:00,35.52,36.15,35.5,35.98,155900.0,24.9447,25.3872,24.9307,25.2678,155900.0
2008-10-09 10:50:00,35.97,36.09,35.85,36.08,170600.0,25.2608,25.345,25.1765,25.338,170600.0
2008-10-09 10:55:00,36.08,36.2,35.9,36.17,154700.0,25.338,25.4223,25.2116,25.4012,154700.0
2008-10-09 11:00:00,36.17,36.25,35.94,35.98,173000.0,25.4012,25.4574,25.2397,25.2678,173000.0
2008-10-09 11:05:00,35.96,36.08,35.82,36.05,206000.0,25.2537,25.338,25.1554,25.317,206000.0
2008-10-09 11:10:00,36.05,36.38,35.99,36.3,141500.0,25.317,25.5487,25.2748,25.4925,141500.0
2008-10-09 11:15:00,36.28,36.46,36.0,36.21,137800.0,25.4785,25.6049,25.2818,25.4293,137800.0
2008-10-09 11:20:00,36.21,36.27,35.92,35.96,93000.0,25.4293,25.4715,25.2257,25.2537,93000.0
2008-10-09 11:25:00,35.96,36.21,35.9,36.21,73800.0,25.2537,25.4293,25.2116,25.4293,73800.0
2008-10-09 11:30:00,36.21,36.3,36.04,36.16,94100.0,25.4293,25.4925,25.3099,25.3942,94100.0
2008-10-09 11:35:00,36.12,36.3,35.99,36.06,140200.0,25.3661,25.4925,25.2748,25.324,140200.0
2008-10-09 11:40:00,36.05,36.16,35.95,36.07,112500.0,25.317,25.3942,25.2467,25.331,112500.0
2008-10-09 11:45:00,36.1,36.37,36.1,36.32,92500.0,25.3521,25.5417,25.3521,25.5066,92500.0
2008-10-09 11:50:00,36.3,36.39,36.08,36.11,102900.0,25.4925,25.5557,25.338,25.3591,102900.0
2008-10-09 11:55:00,36.1,36.34,36.1,36.24,97900.0,25.3521,25.5206,25.3521,25.4504,97900.0
2008-10-09 12:00:00,36.26,36.4,36.2,36.36,61000.0,25.4644,25.5627,25.4223,25.5347,61000.0
2008-10-09 12:05:00,36.33,36.51,36.26,36.34,94700.0,25.5136,25.64,25.4644,25.5206,94700.0
2008-10-09 12:10:00,36.33,36.55,36.28,36.35,120800.0,25.5136,25.6681,25.4785,25.5276,120800.0
2008-10-09 12:15:00,36.33,36.65,36.33,36.6,74100.0,25.5136,25.7383,25.5136,25.7032,74100.0
2008-10-09 12:20:00,36.58,36.71,36.47,36.61,65600.0,25.6892,25.7805,25.6119,25.7102,65600.0
2008-10-09 12:25:00,36.59,36.6,36.37,36.4,49900.0,25.6962,25.7032,25.5417,25.5627,49900.0
2008-10-09 12:30:00,36.39,36.51,36.37,36.45,41100.0,25.5557,25.64,25.5417,25.5979,41100.0
2008-10-09 12:35:00,36.45,36.56,36.43,36.44,41600.0,25.5979,25.6751,25.5838,25.5908,41600.0
2008-10-09 12:40:00,36.44,36.47,36.27,36.37,69500.0,25.5908,25.6119,25.4715,25.5417,69500.0
2008-10-09 12:45:00,36.37,36.4,36.25,36.31,71200.0,25.5417,25.5627,25.4574,25.4995,71200.0
2008-10-09 12:50:00,36.3,36.43,36.18,36.33,59000.0,25.4925,25.5838,25.4082,25.5136,59000.0
2008-10-09 12:55:00,36.35,36.43,36.19,36.39,44400.0,25.5276,25.5838,25.4153,25.5557,44400.0
2008-10-09 13:00:00,36.4,36.52,36.29,36.31,62400.0,25.5627,25.647,25.4855,25.4995,62400.0
2008-10-09 13:05:00,36.31,36.31,36.18,36.21,52000.0,25.4995,25.4995,25.4082,25.4293,52000.0
2008-10-09 13:10:00,36.21,36.46,36.18,36.32,51200.0,25.4293,25.6049,25.4082,25.5066,51200.0
2008-10-09 13:15:00,36.33,36.44,36.21,36.23,26400.0,25.5136,25.5908,25.4293,25.4434,26400.0
2008-10-09 13:20:00,36.22,36.28,36.0,36.09,40800.0,25.4363,25.4785,25.2818,25.345,40800.0
2008-10-09 13:25:00,36.08,36.42,36.0,36.26,108500.0,25.338,25.5768,25.2818,25.4644,108500.0
2008-10-09 13:30:00,36.32,36.45,36.24,36.31,61000.0,25.5066,25.5979,25.4504,25.4995,61000.0
2008-10-09 13:35:00,36.29,36.41,36.2,36.28,70600.0,25.4855,25.5698,25.4223,25.4785,70600.0
2008-10-09 13:40:00,36.28,36.37,36.23,36.36,61000.0,25.4785,25.5417,25.4434,25.5347,61000.0
2008-10-09 13:45:00,36.34,36.37,36.18,36.25,48600.0,25.5206,25.5417,25.4082,25.4574,48600.0
2008-10-09 13:50:00,36.24,36.31,36.04,36.05,155000.0,25.4504,25.4995,25.3099,25.317,155000.0
2008-10-09 13:55:00,36.04,36.25,36.01,36.02,65900.0,25.3099,25.4574,25.2889,25.2959,65900.0
2008-10-09 14:00:00,36.01,36.2,36.01,36.17,45500.0,25.2889,25.4223,25.2889,25.4012,45500.0
2008-10-09 14:05:00,36.16,36.22,36.12,36.21,56900.0,25.3942,25.4363,25.3661,25.4293,56900.0
2008-10-09 14:10:00,36.21,36.26,35.97,36.04,74100.0,25.4293,25.4644,25.2608,25.3099,74100.0
2008-10-09 14:15:00,36.04,36.17,35.86,35.99,73700.0,25.3099,25.4012,25.1835,25.2748,73700.0
2008-10-09 14:20:00,35.97,35.97,35.75,35.8,67100.0,25.2608,25.2608,25.1063,25.1414,67100.0
2008-10-09 14:25:00,35.8,35.83,35.71,35.74,92600.0,25.1414,25.1625,25.0782,25.0992,92600.0
2008-10-09 14:30:00,35.73,35.82,35.72,35.73,68000.0,25.0922,25.1554,25.0852,25.0922,68000.0
2008-10-09 14:35:00,35.74,35.82,35.54,35.61,82100.0,25.0992,25.1554,24.9588,25.008,82100.0
2008-10-09 14:40:00,35.61,35.91,35.61,35.76,74200.0,25.008,25.2186,25.008,25.1133,74200.0
2008-10-09 14:45:00,35.74,35.76,35.6,35.7,193700.0,25.0992,25.1133,25.0009,25.0712,193700.0
2008-10-09 14:50:00,35.68,35.7,35.4,35.42,102700.0,25.0571,25.0712,24.8605,24.8745,102700.0
2008-10-09 14:55:00,35.42,35.59,35.15,35.15,114000.0,24.8745,24.9939,24.6849,24.6849,114000.0
2008-10-09 15:00:00,35.16,35.21,34.78,34.88,161600.0,24.6919,24.727,24.4251,24.4953,161600.0
2008-10-09 15:05:00,34.89,35.09,34.8,35.05,145900.0,24.5023,24.6428,24.4391,24.6147,145900.0
2008-10-09 15:10:00,35.03,35.07,34.58,34.61,115200.0,24.6006,24.6287,24.2846,24.3057,115200.0
2008-10-09 15:15:00,34.6,34.7,34.39,34.5,165100.0,24.2987,24.3689,24.1512,24.2284,165100.0
2008-10-09 15:20:00,34.43,34.74,34.34,34.59,231500.0,24.1793,24.397,24.1161,24.2916,231500.0
2008-10-09 15:25:00,34.57,34.88,34.57,34.69,159900.0,24.2776,24.4953,24.2776,24.3619,159900.0
2008-10-09 15:30:00,34.7,34.97,34.6,34.89,186200.0,24.3689,24.5585,24.2987,24.5023,186200.0
2008-10-09 15:35:00,34.88,35.32,34.76,35.2,246600.0,24.4953,24.8043,24.411,24.72,246600.0
2008-10-09 15:40:00,35.19,35.29,34.65,35.02,206500.0,24.713,24.7832,24.3338,24.5936,206500.0
2008-10-09 15:45:00,35.02,35.05,34.67,34.67,243000.0,24.5936,24.6147,24.3478,24.3478,243000.0
2008-10-09 15:50:00,34.68,34.83,34.46,34.81,509200.0,24.3548,24.4602,24.2003,24.4461,509200.0
2008-10-09 15:55:00,34.8,34.81,34.2,34.23,834900.0,24.4391,24.4461,24.0177,24.0388,834900.0
2008-10-10 09:30:00,33.65,33.77,32.52,33.09,302700.0,23.6315,23.7158,22.8379,23.2382,302700.0
2008-10-10 09:35:00,33.1,33.89,32.61,33.38,249600.0,23.2452,23.8,22.9011,23.4419,249600.0
2008-10-10 09:40:00,33.4,34.2,33.32,34.14,331900.0,23.4559,24.0177,23.3997,23.9756,331900.0
2008-10-10 09:45:00,34.18,34.4,32.5,32.62,327800.0,24.0037,24.1582,22.8239,22.9082,327800.0
2008-10-10 09:50:00,32.58,32.63,30.73,32.54,667600.0,22.8801,22.9152,21.5809,22.852,667600.0
2008-10-10 09:55:00,32.5,32.82,31.67,31.91,332300.0,22.8239,23.0486,22.241,22.4095,332300.0
2008-10-10 10:00:00,31.92,32.49,31.78,32.4,238000.0,22.4166,22.8169,22.3182,22.7537,238000.0
2008-10-10 10:05:00,32.4,32.73,32.09,32.33,216400.0,22.7537,22.9854,22.5359,22.7045,216400.0
2008-10-10 10:10:00,32.3,32.94,32.21,32.76,237300.0,22.6834,23.1329,22.6202,23.0065,237300.0
2008-10-10 10:15:00,32.79,32.93,32.23,32.29,216900.0,23.0275,23.1259,22.6343,22.6764,216900.0
2008-10-10 10:20:00,32.27,32.65,32.23,32.28,190500.0,22.6624,22.9292,22.6343,22.6694,190500.0
2008-10-10 10:25:00,32.28,32.39,32.16,32.22,117100.0,22.6694,22.7466,22.5851,22.6272,117100.0
2008-10-10 10:30:00,32.22,32.22,31.76,31.76,188200.0,22.6272,22.6272,22.3042,22.3042,188200.0
2008-10-10 10:35:00,31.76,31.99,31.49,31.6,194700.0,22.3042,22.4657,22.1146,22.1918,194700.0
2008-10-10 10:40:00,31.59,31.67,31.03,31.28,238600.0,22.1848,22.241,21.7915,21.9671,238600.0
2008-10-10 10:45:00,31.29,31.4,31.08,31.21,268200.0,21.9741,22.0514,21.8267,21.9179,268200.0
2008-10-10 10:50:00,31.19,31.35,31.09,31.13,205800.0,21.9039,22.0163,21.8337,21.8618,205800.0
2008-10-10 10:55:00,31.13,31.21,30.83,31.0,213500.0,21.8618,21.9179,21.6511,21.7705,213500.0
2008-10-10 11:00:00,31.02,31.28,30.89,31.14,190200.0,21.7845,21.9671,21.6932,21.8688,190200.0
2008-10-10 11:05:00,31.11,31.27,30.78,30.88,317900.0,21.8477,21.9601,21.616,21.6862,317900.0
2008-10-10 11:10:00,30.91,30.98,30.51,30.72,242700.0,21.7073,21.7564,21.4264,21.5738,242700.0
2008-10-10 11:15:00,30.75,30.84,30.63,30.69,186500.0,21.5949,21.6581,21.5106,21.5528,186500.0
2008-10-10 11:20:00,30.7,31.02,30.43,30.48,244700.0,21.5598,21.7845,21.3702,21.4053,244700.0
2008-10-10 11:25:00,30.47,30.62,30.25,30.3,207700.0,21.3983,21.5036,21.2438,21.2789,207700.0
2008-10-10 11:30:00,30.3,30.4,30.09,30.2,186200.0,21.2789,21.3491,21.1314,21.2087,186200.0
2008-10-10 11:35:00,30.19,30.41,30.12,30.34,87200.0,21.2016,21.3561,21.1525,21.307,87200.0
2008-10-10 11:40:00,30.35,30.5,30.2,30.23,127600.0,21.314,21.4193,21.2087,21.2297,127600.0
2008-10-10 11:45:00,30.23,30.35,30.11,30.11,106800.0,21.2297,21.314,21.1454,21.1454,106800.0
2008-10-10 11:50:00,30.08,30.08,29.72,29.76,160600.0,21.1244,21.1244,20.8716,20.8997,160600.0
2008-10-10 11:55:00,29.73,29.81,29.43,29.57,221900.0,20.8786,20.9348,20.6679,20.7662,221900.0
2008-10-10 12:00:00,29.56,30.43,29.44,30.41,285400.0,20.7592,21.3702,20.6749,21.3561,285400.0
2008-10-10 12:05:00,30.43,30.52,30.13,30.17,171700.0,21.3702,21.4334,21.1595,21.1876,171700.0
2008-10-10 12:10:00,30.18,30.3,30.08,30.22,193400.0,21.1946,21.2789,21.1244,21.2227,193400.0
2008-10-10 12:15:00,30.2,30.27,30.05,30.23,112000.0,21.2087,21.2578,21.1033,21.2297,112000.0
2008-10-10 12:20:00,30.24,30.81,30.09,30.8,195200.0,21.2367,21.637,21.1314,21.63,195200.0
2008-10-10 12:25:00,30.79,31.04,30.76,30.94,194900.0,21.623,21.7986,21.6019,21.7283,194900.0
2008-10-10 12:30:00,30.93,31.25,30.86,30.89,151400.0,21.7213,21.946,21.6722,21.6932,151400.0
2008-10-10 12:35:00,30.86,31.07,30.83,30.97,162700.0,21.6722,21.8196,21.6511,21.7494,162700.0
2008-10-10 12:40:00,30.94,31.35,30.88,31.31,148900.0,21.7283,22.0163,21.6862,21.9882,148900.0
2008-10-10 12:45:00,31.29,31.43,30.99,30.99,93400.0,21.9741,22.0724,21.7634,21.7634,93400.0
2008-10-10 12:50:00,30.99,31.18,30.67,30.75,150400.0,21.7634,21.8969,21.5387,21.5949,150400.0
2008-10-10 12:55:00,30.75,30.83,30.42,30.57,72700.0,21.5949,21.6511,21.3632,21.4685,72700.0
2008-10-10 13:00:00,30.57,30.8,30.39,30.57,147700.0,21.4685,21.63,21.3421,21.4685,147700.0
2008-10-10 13:05:00,30.56,30.62,30.09,30.11,79700.0,21.4615,21.5036,21.1314,21.1454,79700.0
2008-10-10 13:10:00,30.11,30.15,29.72,29.82,174700.0,21.1454,21.1735,20.8716,20.9418,174700.0
2008-10-10 13:15:00,29.78,29.79,29.52,29.57,76200.0,20.9137,20.9207,20.7311,20.7662,76200.0
2008-10-10 13:20:00,29.56,29.68,29.41,29.59,122100.0,20.7592,20.8435,20.6539,20.7803,122100.0
2008-10-10 13:25:00,29.6,29.83,29.58,29.65,83500.0,20.7873,20.9488,20.7732,20.8224,83500.0
2008-10-10 13:30:00,29.62,29.65,29.31,29.37,94900.0,20.8013,20.8224,20.5836,20.6258,94900.0
2008-10-10 13:35:00,29.37,29.47,29.3,29.44,128500.0,20.6258,20.696,20.5766,20.6749,128500.0
2008-10-10 13:40:00,29.41,29.46,29.33,29.4,195000.0,20.6539,20.689,20.5977,20.6468,195000.0
2008-10-10 13:45:00,29.4,29.4,28.89,28.89,179100.0,20.6468,20.6468,20.2887,20.2887,179100.0
2008-10-10 13:50:00,28.89,29.09,28.8,28.84,193300.0,20.2887,20.4291,20.2255,20.2536,193300.0
2008-10-10 13:55:00,28.86,29.17,28.77,29.13,139200.0,20.2676,20.4853,20.2044,20.4572,139200.0
2008-10-10 14:00:00,29.14,29.49,29.01,29.45,174000.0,20.4642,20.71,20.3729,20.6819,174000.0
2008-10-10 14:05:00,29.44,30.05,29.43,30.04,185400.0,20.6749,21.1033,20.6679,21.0963,185400.0
2008-10-10 14:10:00,30.04,30.17,29.8,30.06,179200.0,21.0963,21.1876,20.9277,21.1103,179200.0
2008-10-10 14:15:00,30.07,30.3,29.59,29.66,190500.0,21.1174,21.2789,20.7803,20.8294,190500.0
2008-10-10 14:20:00,29.65,30.0,29.52,29.53,145500.0,20.8224,21.0682,20.7311,20.7381,145500.0
2008-10-10 14:25:00,29.53,29.62,29.25,29.29,173200.0,20.7381,20.8013,20.5415,20.5696,173200.0
2008-10-10 14:30:00,29.29,29.51,29.14,29.15,153600.0,20.5696,20.7241,20.4642,20.4713,153600.0
2008-10-10 14:35:00,29.15,29.57,29.03,29.55,199200.0,20.4713,20.7662,20.387,20.7522,199200.0
2008-10-10 14:40:00,29.55,29.55,29.07,29.15,133900.0,20.7522,20.7522,20.4151,20.4713,133900.0
2008-10-10 14:45:00,29.15,29.54,29.07,29.1,199500.0,20.4713,20.7452,20.4151,20.4362,199500.0
2008-10-10 14:50:00,29.05,29.26,28.5,28.69,348600.0,20.401,20.5485,20.0148,20.1482,348600.0
2008-10-10 14:55:00,28.68,28.79,28.52,28.74,121800.0,20.1412,20.2184,20.0288,20.1833,121800.0
2008-10-10 15:00:00,28.73,29.16,28.58,28.87,118800.0,20.1763,20.4783,20.071,20.2746,118800.0
2008-10-10 15:05:00,28.85,29.35,28.72,29.03,181400.0,20.2606,20.6117,20.1693,20.387,181400.0
2008-10-10 15:10:00,29.04,29.71,29.02,29.65,273500.0,20.394,20.8645,20.38,20.8224,273500.0
2008-10-10 15:15:00,29.66,29.97,29.43,29.74,241400.0,20.8294,21.0471,20.6679,20.8856,241400.0
2008-10-10 15:20:00,29.74,30.37,29.68,29.74,301800.0,20.8856,21.328,20.8435,20.8856,301800.0
2008-10-10 15:25:00,29.76,30.5,29.5,30.44,395500.0,20.8997,21.4193,20.7171,21.3772,395500.0
2008-10-10 15:30:00,30.44,31.24,30.28,30.98,273900.0,21.3772,21.939,21.2648,21.7564,273900.0
2008-10-10 15:35:00,30.9,31.78,30.79,30.98,292600.0,21.7002,22.3182,21.623,21.7564,292600.0
2008-10-10 15:40:00,30.98,30.99,29.9,30.34,452600.0,21.7564,21.7634,20.998,21.307,452600.0
2008-10-10 15:45:00,30.32,30.35,29.79,29.89,420900.0,21.2929,21.314,20.9207,20.9909,420900.0
2008-10-10 15:50:00,29.87,29.94,29.0,29.31,441700.0,20.9769,21.0261,20.3659,20.5836,441700.0
2008-10-10 15:55:00,29.31,29.38,28.79,29.31,462600.0,20.5836,20.6328,20.2184,20.5836,462600.0
2008-10-13 09:30:00,30.42,30.48,29.91,30.36,202900.0,21.3632,21.4053,21.005,21.321,202900.0
2008-10-13 09:35:00,30.35,31.31,30.35,30.66,198300.0,21.314,21.9882,21.314,21.5317,198300.0
2008-10-13 09:40:00,30.66,30.67,29.76,29.83,233200.0,21.5317,21.5387,20.8997,20.9488,233200.0
2008-10-13 09:45:00,29.87,29.91,29.29,29.6,241200.0,20.9769,21.005,20.5696,20.7873,241200.0
2008-10-13 09:50:00,29.57,29.64,28.78,28.82,224200.0,20.7662,20.8154,20.2114,20.2395,224200.0
2008-10-13 09:55:00,28.81,29.02,28.59,28.78,306400.0,20.2325,20.38,20.078,20.2114,306400.0
2008-10-13 10:00:00,28.78,29.05,28.44,28.51,140000.0,20.2114,20.401,19.9727,20.0218,140000.0
2008-10-13 10:05:00,28.51,28.51,28.1,28.24,225500.0,20.0218,20.0218,19.7339,19.8322,225500.0
2008-10-13 10:10:00,28.26,28.45,27.96,28.32,198700.0,19.8462,19.9797,19.6356,19.8884,198700.0
2008-10-13 10:15:00,28.27,28.7,28.24,28.67,398100.0,19.8533,20.1552,19.8322,20.1342,398100.0
2008-10-13 10:20:00,28.65,29.05,28.65,28.94,221800.0,20.1201,20.401,20.1201,20.3238,221800.0
2008-10-13 10:25:00,28.94,29.74,28.92,29.71,199600.0,20.3238,20.8856,20.3097,20.8645,199600.0
2008-10-13 10:30:00,29.71,29.75,29.29,29.3,120100.0,20.8645,20.8926,20.5696,20.5766,120100.0
2008-10-13 10:35:00,29.3,29.99,29.26,29.91,177900.0,20.5766,21.0612,20.5485,21.005,177900.0
2008-10-13 10:40:00,29.96,29.99,29.67,29.76,84700.0,21.0401,21.0612,20.8364,20.8997,84700.0
2008-10-13 10:45:00,29.75,29.89,29.5,29.64,95600.0,20.8926,20.9909,20.7171,20.8154,95600.0
2008-10-13 10:50:00,29.63,29.9,29.57,29.83,87900.0,20.8084,20.998,20.7662,20.9488,87900.0
2008-10-13 10:55:00,29.83,30.12,29.75,29.86,99800.0,20.9488,21.1525,20.8926,20.9699,99800.0
2008-10-13 11:00:00,29.84,30.03,29.72,29.75,88900.0,20.9558,21.0893,20.8716,20.8926,88900.0
2008-10-13 11:05:00,29.76,29.82,29.48,29.64,81500.0,20.8997,20.9418,20.703,20.8154,81500.0
2008-10-13 11:10:00,29.65,29.85,29.64,29.85,48000.0,20.8224,20.9629,20.8154,20.9629,48000.0
2008-10-13 11:15:00,29.84,30.0,29.53,29.57,69100.0,20.9558,21.0682,20.7381,20.7662,69100.0
2008-10-13 11:20:00,29.55,29.75,29.5,29.7,52800.0,20.7522,20.8926,20.7171,20.8575,52800.0
2008-10-13 11:25:00,29.71,29.75,29.59,29.67,50300.0,20.8645,20.8926,20.7803,20.8364,50300.0
2008-10-13 11:30:00,29.67,29.8,29.46,29.51,92000.0,20.8364,20.9277,20.689,20.7241,92000.0
2008-10-13 11:35:00,29.53,29.69,29.39,29.68,43700.0,20.7381,20.8505,20.6398,20.8435,43700.0
2008-10-13 11:40:00,29.66,29.81,29.61,29.66,63300.0,20.8294,20.9348,20.7943,20.8294,63300.0
2008-10-13 11:45:00,29.66,29.71,29.6,29.67,47500.0,20.8294,20.8645,20.7873,20.8364,47500.0
2008-10-13 11:50:00,29.66,29.7,29.58,29.59,60000.0,20.8294,20.8575,20.7732,20.7803,60000.0
2008-10-13 11:55:00,29.61,29.84,29.6,29.8,63500.0,20.7943,20.9558,20.7873,20.9277,63500.0
2008-10-13 12:00:00,29.81,29.82,29.59,29.76,71000.0,20.9348,20.9418,20.7803,20.8997,71000.0
2008-10-13 12:05:00,29.75,29.77,29.57,29.63,74000.0,20.8926,20.9067,20.7662,20.8084,74000.0
2008-10-13 12:10:00,29.63,29.77,29.6,29.77,42600.0,20.8084,20.9067,20.7873,20.9067,42600.0
2008-10-13 12:15:00,29.77,29.91,29.77,29.8,63700.0,20.9067,21.005,20.9067,20.9277,63700.0
2008-10-13 12:20:00,29.79,29.83,29.71,29.76,44200.0,20.9207,20.9488,20.8645,20.8997,44200.0
2008-10-13 12:25:00,29.78,29.95,29.77,29.91,23300.0,20.9137,21.0331,20.9067,21.005,23300.0
2008-10-13 12:30:00,29.92,29.95,29.87,29.95,33600.0,21.012,21.0331,20.9769,21.0331,33600.0
2008-10-13 12:35:00,29.94,29.95,29.85,29.85,44500.0,21.0261,21.0331,20.9629,20.9629,44500.0
2008-10-13 12:40:00,29.86,30.09,29.85,30.06,67100.0,20.9699,21.1314,20.9629,21.1103,67100.0
2008-10-13 12:45:00,30.08,30.18,30.03,30.16,62500.0,21.1244,21.1946,21.0893,21.1806,62500.0
2008-10-13 12:50:00,30.16,30.17,29.99,30.0,50900.0,21.1806,21.1876,21.0612,21.0682,50900.0
2008-10-13 12:55:00,30.02,30.18,29.95,30.16,51000.0,21.0822,21.1946,21.0331,21.1806,51000.0
2008-10-13 13:00:00,30.17,30.26,30.12,30.12,48000.0,21.1876,21.2508,21.1525,21.1525,48000.0
2008-10-13 13:05:00,30.12,30.25,30.12,30.2,33700.0,21.1525,21.2438,21.1525,21.2087,33700.0
2008-10-13 13:10:00,30.2,30.21,30.16,30.2,28200.0,21.2087,21.2157,21.1806,21.2087,28200.0
2008-10-13 13:15:00,30.21,30.21,30.06,30.1,53000.0,21.2157,21.2157,21.1103,21.1384,53000.0
2008-10-13 13:20:00,30.09,30.14,30.0,30.13,40800.0,21.1314,21.1665,21.0682,21.1595,40800.0
2008-10-13 13:25:00,30.11,30.12,30.05,30.05,32900.0,21.1454,21.1525,21.1033,21.1033,32900.0
2008-10-13 13:30:00,30.06,30.26,30.04,30.24,67000.0,21.1103,21.2508,21.0963,21.2367,67000.0
2008-10-13 13:35:00,30.23,30.24,30.08,30.11,58600.0,21.2297,21.2367,21.1244,21.1454,58600.0
2008-10-13 13:40:00,30.1,30.12,29.88,29.97,95100.0,21.1384,21.1525,20.9839,21.0471,95100.0
2008-10-13 13:45:00,29.96,30.01,29.83,29.89,60300.0,21.0401,21.0752,20.9488,20.9909,60300.0
2008-10-13 13:50:00,29.88,29.91,29.73,29.79,83200.0,20.9839,21.005,20.8786,20.9207,83200.0
2008-10-13 13:55:00,29.79,29.92,29.75,29.75,76600.0,20.9207,21.012,20.8926,20.8926,76600.0
2008-10-13 14:00:00,29.74,29.94,29.72,29.89,66600.0,20.8856,21.0261,20.8716,20.9909,66600.0
2008-10-13 14:05:00,29.89,29.94,29.68,29.76,101000.0,20.9909,21.0261,20.8435,20.8997,101000.0
2008-10-13 14:10:00,29.75,29.96,29.75,29.93,98600.0,20.8926,21.0401,20.8926,21.019,98600.0
2008-10-13 14:15:00,29.93,30.13,29.93,30.09,106700.0,21.019,21.1595,21.019,21.1314,106700.0
2008-10-13 14:20:00,30.1,30.39,30.09,30.24,149200.0,21.1384,21.3421,21.1314,21.2367,149200.0
2008-10-13 14:25:00,30.25,30.27,29.9,29.93,88100.0,21.2438,21.2578,20.998,21.019,88100.0
2008-10-13 14:30:00,29.92,30.01,29.87,29.99,81300.0,21.012,21.0752,20.9769,21.0612,81300.0
2008-10-13 14:35:00,29.99,30.25,29.93,30.21,79000.0,21.0612,21.2438,21.019,21.2157,79000.0
2008-10-13 14:40:00,30.19,30.21,30.03,30.03,106100.0,21.2016,21.2157,21.0893,21.0893,106100.0
2008-10-13 14:45:00,30.03,30.17,29.95,30.17,69000.0,21.0893,21.1876,21.0331,21.1876,69000.0
2008-10-13 14:50:00,30.17,30.2,30.08,30.11,60600.0,21.1876,21.2087,21.1244,21.1454,60600.0
2008-10-13 14:55:00,30.11,30.37,30.11,30.33,87400.0,21.1454,21.328,21.1454,21.2999,87400.0
2008-10-13 15:00:00,30.31,30.47,30.29,30.34,92600.0,21.2859,21.3983,21.2719,21.307,92600.0
2008-10-13 15:05:00,30.34,30.57,30.32,30.49,79100.0,21.307,21.4685,21.2929,21.4123,79100.0
2008-10-13 15:10:00,30.47,30.55,30.42,30.51,75500.0,21.3983,21.4544,21.3632,21.4264,75500.0
2008-10-13 15:15:00,30.51,30.54,30.43,30.53,98200.0,21.4264,21.4474,21.3702,21.4404,98200.0
2008-10-13 15:20:00,30.54,30.7,30.54,30.62,129500.0,21.4474,21.5598,21.4474,21.5036,129500.0
2008-10-13 15:25:00,30.64,30.74,30.58,30.66,138700.0,21.5177,21.5879,21.4755,21.5317,138700.0
2008-10-13 15:30:00,30.66,30.68,30.44,30.61,193300.0,21.5317,21.5457,21.3772,21.4966,193300.0
2008-10-13 15:35:00,30.61,30.71,30.48,30.65,157800.0,21.4966,21.5668,21.4053,21.5247,157800.0
2008-10-13 15:40:00,30.66,30.88,30.56,30.69,238300.0,21.5317,21.6862,21.4615,21.5528,238300.0
2008-10-13 15:45:00,30.7,30.78,30.56,30.66,238000.0,21.5598,21.616,21.4615,21.5317,238000.0
2008-10-13 15:50:00,30.66,30.93,30.62,30.9,318300.0,21.5317,21.7213,21.5036,21.7002,318300.0
2008-10-13 15:55:00,30.9,31.47,30.88,31.29,487200.0,21.7002,22.1005,21.6862,21.9741,487200.0
2008-10-14 09:30:00,32.07,32.74,32.02,32.42,151000.0,22.5219,22.9924,22.4868,22.7677,151000.0
2008-10-14 09:35:00,32.44,32.72,31.65,32.15,168200.0,22.7817,22.9784,22.2269,22.5781,168200.0
2008-10-14 09:40:00,32.13,32.14,31.15,31.19,203900.0,22.564,22.5711,21.8758,21.9039,203900.0
2008-10-14 09:45:00,31.16,31.81,31.13,31.63,208400.0,21.8828,22.3393,21.8618,22.2129,208400.0
2008-10-14 09:50:00,31.63,31.88,31.1,31.38,249400.0,22.2129,22.3885,21.8407,22.0373,249400.0
2008-10-14 09:55:00,31.38,31.75,31.18,31.53,162000.0,22.0373,22.2972,21.8969,22.1427,162000.0
2008-10-14 10:00:00,31.53,31.61,31.25,31.43,197300.0,22.1427,22.1989,21.946,22.0724,197300.0
2008-10-14 10:05:00,31.41,31.45,30.71,30.98,211200.0,22.0584,22.0865,21.5668,21.7564,211200.0
2008-10-14 10:10:00,30.96,31.14,30.67,30.85,176100.0,21.7424,21.8688,21.5387,21.6651,176100.0
2008-10-14 10:15:00,30.85,31.3,30.8,31.2,145200.0,21.6651,21.9812,21.63,21.9109,145200.0
2008-10-14 10:20:00,31.2,31.28,30.97,31.04,147400.0,21.9109,21.9671,21.7494,21.7986,147400.0
2008-10-14 10:25:00,31.03,31.46,30.97,31.32,121600.0,21.7915,22.0935,21.7494,21.9952,121600.0
2008-10-14 10:30:00,31.33,31.45,31.21,31.34,110500.0,22.0022,22.0865,21.9179,22.0092,110500.0
2008-10-14 10:35:00,31.33,31.49,31.15,31.36,116900.0,22.0022,22.1146,21.8758,22.0233,116900.0
2008-10-14 10:40:00,31.36,31.53,31.13,31.14,95800.0,22.0233,22.1427,21.8618,21.8688,95800.0
2008-10-14 10:45:00,31.17,31.59,31.17,31.5,136400.0,21.8899,22.1848,21.8899,22.1216,136400.0
2008-10-14 10:50:00,31.47,32.09,31.47,32.01,155900.0,22.1005,22.5359,22.1005,22.4798,155900.0
2008-10-14 10:55:00,32.03,32.38,31.99,32.36,134400.0,22.4938,22.7396,22.4657,22.7256,134400.0
2008-10-14 11:00:00,32.36,32.42,31.88,31.91,155300.0,22.7256,22.7677,22.3885,22.4095,155300.0
2008-10-14 11:05:00,31.92,32.41,31.88,32.33,159500.0,22.4166,22.7607,22.3885,22.7045,159500.0
2008-10-14 11:10:00,32.33,32.4,32.24,32.36,124900.0,22.7045,22.7537,22.6413,22.7256,124900.0
2008-10-14 11:15:00,32.37,32.53,32.25,32.35,105600.0,22.7326,22.8449,22.6483,22.7185,105600.0
2008-10-14 11:20:00,32.35,32.35,32.08,32.22,139500.0,22.7185,22.7185,22.5289,22.6272,139500.0
2008-10-14 11:25:00,32.22,32.56,32.14,32.46,140800.0,22.6272,22.866,22.5711,22.7958,140800.0
2008-10-14 11:30:00,32.45,32.54,32.32,32.33,147400.0,22.7888,22.852,22.6975,22.7045,147400.0
2008-10-14 11:35:00,32.33,32.33,32.03,32.23,118000.0,22.7045,22.7045,22.4938,22.6343,118000.0
2008-10-14 11:40:00,32.23,32.63,32.17,32.5,87500.0,22.6343,22.9152,22.5921,22.8239,87500.0
2008-10-14 11:45:00,32.5,32.75,32.48,32.65,144900.0,22.8239,22.9994,22.8098,22.9292,144900.0
2008-10-14 11:50:00,32.65,32.67,32.46,32.5,66200.0,22.9292,22.9433,22.7958,22.8239,66200.0
2008-10-14 11:55:00,32.5,32.91,32.49,32.84,92700.0,22.8239,23.1118,22.8169,23.0627,92700.0
2008-10-14 12:00:00,32.83,32.9,32.65,32.65,84800.0,23.0556,23.1048,22.9292,22.9292,84800.0
2008-10-14 12:05:00,32.64,32.82,32.54,32.72,88900.0,22.9222,23.0486,22.852,22.9784,88900.0
2008-10-14 12:10:00,32.72,32.88,32.69,32.75,89900.0,22.9784,23.0907,22.9573,22.9994,89900.0
2008-10-14 12:15:00,32.75,32.98,32.74,32.95,87800.0,22.9994,23.161,22.9924,23.1399,87800.0
2008-10-14 12:20:00,32.93,33.05,32.85,33.0,109700.0,23.1259,23.2101,23.0697,23.175,109700.0
2008-10-14 12:25:00,33.01,33.25,33.0,33.25,134600.0,23.182,23.3506,23.175,23.3506,134600.0
2008-10-14 12:30:00,33.25,33.56,33.21,33.55,200100.0,23.3506,23.5683,23.3225,23.5613,200100.0
2008-10-14 12:35:00,33.56,33.93,33.56,33.89,290500.0,23.5683,23.8281,23.5683,23.8,290500.0
2008-10-14 12:40:00,33.89,33.98,33.63,33.69,138800.0,23.8,23.8632,23.6174,23.6596,138800.0
2008-10-14 12:45:00,33.69,33.85,33.68,33.83,122800.0,23.6596,23.772,23.6526,23.7579,122800.0
2008-10-14 12:50:00,33.83,33.84,33.39,33.44,122500.0,23.7579,23.7649,23.4489,23.484,122500.0
2008-10-14 12:55:00,33.44,33.56,33.36,33.41,117100.0,23.484,23.5683,23.4278,23.4629,117100.0
2008-10-14 13:00:00,33.39,33.6,33.26,33.49,166000.0,23.4489,23.5964,23.3576,23.5191,166000.0
2008-10-14 13:05:00,33.49,33.8,33.45,33.63,155200.0,23.5191,23.7368,23.491,23.6174,155200.0
2008-10-14 13:10:00,33.62,33.76,33.47,33.72,83700.0,23.6104,23.7087,23.5051,23.6807,83700.0
2008-10-14 13:15:00,33.74,33.74,33.46,33.62,85900.0,23.6947,23.6947,23.4981,23.6104,85900.0
2008-10-14 13:20:00,33.64,33.69,33.44,33.54,84600.0,23.6245,23.6596,23.484,23.5542,84600.0
2008-10-14 13:25:00,33.56,33.75,33.51,33.56,67100.0,23.5683,23.7017,23.5332,23.5683,67100.0
2008-10-14 13:30:00,33.56,33.61,33.44,33.46,138200.0,23.5683,23.6034,23.484,23.4981,138200.0
2008-10-14 13:35:00,33.45,33.51,33.18,33.2,104000.0,23.491,23.5332,23.3014,23.3155,104000.0
2008-10-14 13:40:00,33.18,33.38,33.14,33.32,102800.0,23.3014,23.4419,23.2733,23.3997,102800.0
2008-10-14 13:45:00,33.32,33.47,33.12,33.12,113800.0,23.3997,23.5051,23.2593,23.2593,113800.0
2008-10-14 13:50:00,33.15,33.28,32.94,32.94,123700.0,23.2804,23.3717,23.1329,23.1329,123700.0
2008-10-14 13:55:00,32.94,32.94,32.57,32.73,149800.0,23.1329,23.1329,22.873,22.9854,149800.0
2008-10-14 14:00:00,32.7,32.94,32.51,32.52,127600.0,22.9643,23.1329,22.8309,22.8379,127600.0
2008-10-14 14:05:00,32.51,32.52,32.32,32.37,98700.0,22.8309,22.8379,22.6975,22.7326,98700.0
2008-10-14 14:10:00,32.36,32.39,32.1,32.18,90700.0,22.7256,22.7466,22.543,22.5992,90700.0
2008-10-14 14:15:00,32.19,32.36,31.81,31.93,133300.0,22.6062,22.7256,22.3393,22.4236,133300.0
2008-10-14 14:20:00,31.93,32.09,31.7,31.8,179100.0,22.4236,22.5359,22.2621,22.3323,179100.0
2008-10-14 14:25:00,31.79,32.05,31.7,32.05,97100.0,22.3253,22.5079,22.2621,22.5079,97100.0
2008-10-14 14:30:00,32.05,32.1,31.64,31.72,113300.0,22.5079,22.543,22.2199,22.2761,113300.0
2008-10-14 14:35:00,31.73,31.94,31.7,31.82,84600.0,22.2831,22.4306,22.2621,22.3463,84600.0
2008-10-14 14:40:00,31.81,31.87,31.42,31.47,90700.0,22.3393,22.3814,22.0654,22.1005,90700.0
2008-10-14 14:45:00,31.47,31.53,31.29,31.35,105100.0,22.1005,22.1427,21.9741,22.0163,105100.0
2008-10-14 14:50:00,31.37,31.7,31.34,31.68,110100.0,22.0303,22.2621,22.0092,22.248,110100.0
2008-10-14 14:55:00,31.67,31.69,31.25,31.46,98800.0,22.241,22.255,21.946,22.0935,98800.0
2008-10-14 15:00:00,31.46,31.88,31.41,31.76,127600.0,22.0935,22.3885,22.0584,22.3042,127600.0
2008-10-14 15:05:00,31.76,32.11,31.73,32.05,113000.0,22.3042,22.55,22.2831,22.5079,113000.0
2008-10-14 15:10:00,32.07,32.35,31.96,31.97,129800.0,22.5219,22.7185,22.4447,22.4517,129800.0
2008-10-14 15:15:00,31.97,32.02,31.55,31.7,218400.0,22.4517,22.4868,22.1567,22.2621,218400.0
2008-10-14 15:20:00,31.7,32.0,31.36,31.37,145100.0,22.2621,22.4727,22.0233,22.0303,145100.0
2008-10-14 15:25:00,31.36,31.97,31.32,31.95,125000.0,22.0233,22.4517,21.9952,22.4376,125000.0
2008-10-14 15:30:00,32.0,32.1,31.87,31.92,209000.0,22.4727,22.543,22.3814,22.4166,209000.0
2008-10-14 15:35:00,31.93,32.04,31.36,31.42,156900.0,22.4236,22.5008,22.0233,22.0654,156900.0
2008-10-14 15:40:00,31.41,31.85,31.38,31.74,209100.0,22.0584,22.3674,22.0373,22.2902,209100.0
2008-10-14 15:45:00,31.74,31.95,31.61,31.64,180400.0,22.2902,22.4376,22.1989,22.2199,180400.0
2008-10-14 15:50:00,31.65,31.7,31.38,31.42,270500.0,22.2269,22.2621,22.0373,22.0654,270500.0
2008-10-14 15:55:00,31.42,31.99,31.41,31.87,226200.0,22.0654,22.4657,22.0584,22.3814,226200.0
2008-10-15 09:30:00,31.56,31.57,30.75,30.8,75600.0,22.1637,22.1708,21.5949,21.63,75600.0
2008-10-15 09:35:00,30.83,31.3,30.75,30.87,126000.0,21.6511,21.9812,21.5949,21.6792,126000.0
2008-10-15 09:40:00,30.87,31.12,30.71,30.81,138900.0,21.6792,21.8547,21.5668,21.637,138900.0
2008-10-15 09:45:00,30.85,31.1,30.66,30.89,103400.0,21.6651,21.8407,21.5317,21.6932,103400.0
2008-10-15 09:50:00,30.92,31.32,30.8,31.26,175200.0,21.7143,21.9952,21.63,21.9531,175200.0
2008-10-15 09:55:00,31.26,31.9,31.26,31.85,192800.0,21.9531,22.4025,21.9531,22.3674,192800.0
2008-10-15 10:00:00,31.85,31.89,31.48,31.54,119100.0,22.3674,22.3955,22.1076,22.1497,119100.0
2008-10-15 10:05:00,31.54,31.73,31.45,31.6,157300.0,22.1497,22.2831,22.0865,22.1918,157300.0
2008-10-15 10:10:00,31.58,31.8,31.54,31.76,164100.0,22.1778,22.3323,22.1497,22.3042,164100.0
2008-10-15 10:15:00,31.77,31.8,31.51,31.55,196100.0,22.3112,22.3323,22.1286,22.1567,196100.0
2008-10-15 10:20:00,31.54,32.15,31.47,32.06,266800.0,22.1497,22.5781,22.1005,22.5149,266800.0
2008-10-15 10:25:00,32.08,32.24,31.83,32.0,225800.0,22.5289,22.6413,22.3534,22.4727,225800.0
2008-10-15 10:30:00,31.99,32.27,31.91,31.99,379500.0,22.4657,22.6624,22.4095,22.4657,379500.0
2008-10-15 10:35:00,31.99,32.06,31.92,32.0,167700.0,22.4657,22.5149,22.4166,22.4727,167700.0
2008-10-15 10:40:00,32.0,32.12,31.98,32.06,237500.0,22.4727,22.557,22.4587,22.5149,237500.0
2008-10-15 10:45:00,32.07,32.38,32.05,32.25,203600.0,22.5219,22.7396,22.5079,22.6483,203600.0
2008-10-15 10:50:00,32.24,32.56,32.2,32.51,136900.0,22.6413,22.866,22.6132,22.8309,136900.0
2008-10-15 10:55:00,32.52,32.68,32.34,32.38,153700.0,22.8379,22.9503,22.7115,22.7396,153700.0
2008-10-15 11:00:00,32.38,32.39,32.19,32.3,92900.0,22.7396,22.7466,22.6062,22.6834,92900.0
2008-10-15 11:05:00,32.29,32.33,32.15,32.19,69700.0,22.6764,22.7045,22.5781,22.6062,69700.0
2008-10-15 11:10:00,32.23,32.43,32.21,32.41,76600.0,22.6343,22.7747,22.6202,22.7607,76600.0
2008-10-15 11:15:00,32.4,32.7,32.4,32.6,120400.0,22.7537,22.9643,22.7537,22.8941,120400.0
2008-10-15 11:20:00,32.6,32.62,32.4,32.45,83800.0,22.8941,22.9082,22.7537,22.7888,83800.0
2008-10-15 11:25:00,32.45,32.47,32.31,32.42,122000.0,22.7888,22.8028,22.6904,22.7677,122000.0
2008-10-15 11:30:00,32.41,32.54,32.34,32.45,96000.0,22.7607,22.852,22.7115,22.7888,96000.0
2008-10-15 11:35:00,32.42,32.66,32.33,32.52,90400.0,22.7677,22.9362,22.7045,22.8379,90400.0
2008-10-15 11:40:00,32.5,32.74,32.45,32.6,140000.0,22.8239,22.9924,22.7888,22.8941,140000.0
2008-10-15 11:45:00,32.61,32.72,32.5,32.68,121300.0,22.9011,22.9784,22.8239,22.9503,121300.0
2008-10-15 11:50:00,32.67,33.26,32.53,33.15,380500.0,22.9433,23.3576,22.8449,23.2804,380500.0
2008-10-15 11:55:00,33.15,33.49,33.07,33.16,346800.0,23.2804,23.5191,23.2242,23.2874,346800.0
2008-10-15 12:00:00,33.17,33.22,32.95,33.01,75100.0,23.2944,23.3295,23.1399,23.182,75100.0
2008-10-15 12:05:00,33.0,33.06,32.9,33.06,66200.0,23.175,23.2172,23.1048,23.2172,66200.0
2008-10-15 12:10:00,33.05,33.18,32.98,33.17,85600.0,23.2101,23.3014,23.161,23.2944,85600.0
2008-10-15 12:15:00,33.17,33.25,33.0,33.07,176700.0,23.2944,23.3506,23.175,23.2242,176700.0
2008-10-15 12:20:00,33.03,33.11,32.8,32.86,171900.0,23.1961,23.2523,23.0346,23.0767,171900.0
2008-10-15 12:25:00,32.85,33.19,32.82,33.03,89600.0,23.0697,23.3084,23.0486,23.1961,89600.0
2008-10-15 12:30:00,33.06,33.13,32.98,33.02,49400.0,23.2172,23.2663,23.161,23.1891,49400.0
2008-10-15 12:35:00,33.02,33.05,32.86,32.9,57800.0,23.1891,23.2101,23.0767,23.1048,57800.0
2008-10-15 12:40:00,32.89,33.06,32.85,32.85,71900.0,23.0978,23.2172,23.0697,23.0697,71900.0
2008-10-15 12:45:00,32.85,32.98,32.77,32.77,50800.0,23.0697,23.161,23.0135,23.0135,50800.0
2008-10-15 12:50:00,32.81,32.81,32.53,32.64,56600.0,23.0416,23.0416,22.8449,22.9222,56600.0
2008-10-15 12:55:00,32.65,32.75,32.53,32.53,36000.0,22.9292,22.9994,22.8449,22.8449,36000.0
2008-10-15 13:00:00,32.53,32.54,32.32,32.35,68400.0,22.8449,22.852,22.6975,22.7185,68400.0
2008-10-15 13:05:00,32.36,32.39,32.16,32.21,67400.0,22.7256,22.7466,22.5851,22.6202,67400.0
2008-10-15 13:10:00,32.22,32.28,31.95,31.95,80800.0,22.6272,22.6694,22.4376,22.4376,80800.0
2008-10-15 13:15:00,31.95,32.03,31.89,31.97,64600.0,22.4376,22.4938,22.3955,22.4517,64600.0
2008-10-15 13:20:00,32.0,32.11,31.73,31.74,60700.0,22.4727,22.55,22.2831,22.2902,60700.0
2008-10-15 13:25:00,31.74,32.07,31.73,31.96,89800.0,22.2902,22.5219,22.2831,22.4447,89800.0
2008-10-15 13:30:00,31.98,32.03,31.66,31.76,116100.0,22.4587,22.4938,22.234,22.3042,116100.0
2008-10-15 13:35:00,31.75,31.79,31.46,31.6,136300.0,22.2972,22.3253,22.0935,22.1918,136300.0
2008-10-15 13:40:00,31.61,31.76,31.51,31.76,94600.0,22.1989,22.3042,22.1286,22.3042,94600.0
2008-10-15 13:45:00,31.76,32.08,31.74,32.02,68800.0,22.3042,22.5289,22.2902,22.4868,68800.0
2008-10-15 13:50:00,32.0,32.11,31.9,31.91,72700.0,22.4727,22.55,22.4025,22.4095,72700.0
2008-10-15 13:55:00,31.9,31.94,31.62,31.62,91600.0,22.4025,22.4306,22.2059,22.2059,91600.0
2008-10-15 14:00:00,31.65,31.74,31.5,31.53,77400.0,22.2269,22.2902,22.1216,22.1427,77400.0
2008-10-15 14:05:00,31.53,31.64,31.5,31.54,63100.0,22.1427,22.2199,22.1216,22.1497,63100.0
2008-10-15 14:10:00,31.53,31.58,31.4,31.44,64800.0,22.1427,22.1778,22.0514,22.0795,64800.0
2008-10-15 14:15:00,31.45,31.57,31.4,31.42,55900.0,22.0865,22.1708,22.0514,22.0654,55900.0
2008-10-15 14:20:00,31.44,31.87,31.4,31.85,79100.0,22.0795,22.3814,22.0514,22.3674,79100.0
2008-10-15 14:25:00,31.85,32.1,31.78,32.01,99900.0,22.3674,22.543,22.3182,22.4798,99900.0
2008-10-15 14:30:00,32.02,32.08,31.77,31.78,138300.0,22.4868,22.5289,22.3112,22.3182,138300.0
2008-10-15 14:35:00,31.77,31.8,31.6,31.63,96200.0,22.3112,22.3323,22.1918,22.2129,96200.0
2008-10-15 14:40:00,31.65,32.2,31.63,32.04,125600.0,22.2269,22.6132,22.2129,22.5008,125600.0
2008-10-15 14:45:00,32.04,32.09,31.85,32.01,97300.0,22.5008,22.5359,22.3674,22.4798,97300.0
2008-10-15 14:50:00,32.01,32.06,31.87,31.9,63800.0,22.4798,22.5149,22.3814,22.4025,63800.0
2008-10-15 14:55:00,31.9,32.04,31.64,31.69,82200.0,22.4025,22.5008,22.2199,22.255,82200.0
2008-10-15 15:00:00,31.72,32.04,31.6,31.98,114300.0,22.2761,22.5008,22.1918,22.4587,114300.0
2008-10-15 15:05:00,32.0,32.32,31.89,32.01,158600.0,22.4727,22.6975,22.3955,22.4798,158600.0
2008-10-15 15:10:00,32.03,32.1,31.85,31.87,96000.0,22.4938,22.543,22.3674,22.3814,96000.0
2008-10-15 15:15:00,31.86,32.03,31.65,31.81,99000.0,22.3744,22.4938,22.2269,22.3393,99000.0
2008-10-15 15:20:00,31.81,32.04,31.71,31.85,105200.0,22.3393,22.5008,22.2691,22.3674,105200.0
2008-10-15 15:25:00,31.85,31.9,31.53,31.67,105400.0,22.3674,22.4025,22.1427,22.241,105400.0
2008-10-15 15:30:00,31.67,31.7,31.4,31.48,89500.0,22.241,22.2621,22.0514,22.1076,89500.0
2008-10-15 15:35:00,31.5,31.6,31.3,31.32,149500.0,22.1216,22.1918,21.9812,21.9952,149500.0
2008-10-15 15:40:00,31.32,31.34,31.1,31.13,198000.0,21.9952,22.0092,21.8407,21.8618,198000.0
2008-10-15 15:45:00,31.12,31.13,30.91,31.0,201600.0,21.8547,21.8618,21.7073,21.7705,201600.0
2008-10-15 15:50:00,30.99,31.02,30.51,30.53,340500.0,21.7634,21.7845,21.4264,21.4404,340500.0
2008-10-15 15:55:00,30.55,30.55,29.25,30.07,862800.0,21.4544,21.4544,20.5415,21.1174,862800.0
2008-10-16 09:30:00,30.35,30.37,29.03,30.13,180800.0,21.314,21.328,20.387,21.1595,180800.0
2008-10-16 09:35:00,30.13,30.48,29.74,30.23,322900.0,21.1595,21.4053,20.8856,21.2297,322900.0
2008-10-16 09:40:00,30.2,30.34,29.3,29.36,277000.0,21.2087,21.307,20.5766,20.6187,277000.0
2008-10-16 09:45:00,29.36,29.99,29.15,29.9,385100.0,20.6187,21.0612,20.4713,20.998,385100.0
2008-10-16 09:50:00,29.9,30.1,29.7,29.89,232100.0,20.998,21.1384,20.8575,20.9909,232100.0
2008-10-16 09:55:00,29.88,29.92,29.23,29.6,171900.0,20.9839,21.012,20.5274,20.7873,171900.0
2008-10-16 10:00:00,29.61,29.61,28.27,28.35,320200.0,20.7943,20.7943,19.8533,19.9094,320200.0
2008-10-16 10:05:00,28.35,28.56,28.19,28.47,260300.0,19.9094,20.0569,19.7971,19.9937,260300.0
2008-10-16 10:10:00,28.47,28.73,28.15,28.24,205100.0,19.9937,20.1763,19.769,19.8322,205100.0
2008-10-16 10:15:00,28.25,28.58,28.24,28.38,206300.0,19.8392,20.071,19.8322,19.9305,206300.0
2008-10-16 10:20:00,28.36,28.46,28.15,28.21,224500.0,19.9165,19.9867,19.769,19.8111,224500.0
2008-10-16 10:25:00,28.2,28.65,28.09,28.41,209600.0,19.8041,20.1201,19.7269,19.9516,209600.0
2008-10-16 10:30:00,28.4,28.54,28.17,28.45,160400.0,19.9446,20.0429,19.783,19.9797,160400.0
2008-10-16 10:35:00,28.46,28.53,28.21,28.22,171100.0,19.9867,20.0359,19.8111,19.8182,171100.0
2008-10-16 10:40:00,28.23,28.46,28.07,28.31,153200.0,19.8252,19.9867,19.7128,19.8814,153200.0
2008-10-16 10:45:00,28.32,28.95,28.16,28.8,203300.0,19.8884,20.3308,19.776,20.2255,203300.0
2008-10-16 10:50:00,28.8,28.92,28.25,28.27,155700.0,20.2255,20.3097,19.8392,19.8533,155700.0
2008-10-16 10:55:00,28.25,28.36,28.0,28.1,182400.0,19.8392,19.9165,19.6637,19.7339,182400.0
2008-10-16 11:00:00,28.09,28.1,27.75,28.01,118500.0,19.7269,19.7339,19.4881,19.6707,118500.0
2008-10-16 11:05:00,28.0,28.04,27.7,27.81,203100.0,19.6637,19.6917,19.453,19.5302,203100.0
2008-10-16 11:10:00,27.8,27.86,27.45,27.76,137400.0,19.5232,19.5653,19.2774,19.4951,137400.0
2008-10-16 11:15:00,27.77,27.9,27.65,27.86,121100.0,19.5021,19.5934,19.4179,19.5653,121100.0
2008-10-16 11:20:00,27.88,27.92,27.65,27.9,135400.0,19.5794,19.6075,19.4179,19.5934,135400.0
2008-10-16 11:25:00,27.88,27.9,27.43,27.45,146900.0,19.5794,19.5934,19.2634,19.2774,146900.0
2008-10-16 11:30:00,27.45,27.95,27.38,27.84,151500.0,19.2774,19.6285,19.2282,19.5513,151500.0
2008-10-16 11:35:00,27.88,28.08,27.66,27.72,168000.0,19.5794,19.7198,19.4249,19.467,168000.0
2008-10-16 11:40:00,27.71,28.0,27.5,27.96,122600.0,19.46,19.6637,19.3125,19.6356,122600.0
2008-10-16 11:45:00,27.96,28.17,27.95,27.98,115400.0,19.6356,19.783,19.6285,19.6496,115400.0
2008-10-16 11:50:00,27.98,28.25,27.69,28.15,296200.0,19.6496,19.8392,19.4459,19.769,296200.0
2008-10-16 11:55:00,28.12,28.37,28.12,28.31,207100.0,19.7479,19.9235,19.7479,19.8814,207100.0
2008-10-16 12:00:00,28.3,28.31,27.81,27.93,124200.0,19.8743,19.8814,19.5302,19.6145,124200.0
2008-10-16 12:05:00,27.94,28.15,27.74,28.06,83000.0,19.6215,19.769,19.4811,19.7058,83000.0
2008-10-16 12:10:00,28.05,28.66,28.05,28.63,118800.0,19.6988,20.1272,19.6988,20.1061,118800.0
2008-10-16 12:15:00,28.64,28.88,28.16,28.26,95500.0,20.1131,20.2817,19.776,19.8462,95500.0
2008-10-16 12:20:00,28.27,29.02,28.24,28.97,199400.0,19.8533,20.38,19.8322,20.3449,199400.0
2008-10-16 12:25:00,28.95,28.96,28.21,28.21,101100.0,20.3308,20.3378,19.8111,19.8111,101100.0
2008-10-16 12:30:00,28.21,28.45,28.06,28.09,175800.0,19.8111,19.9797,19.7058,19.7269,175800.0
2008-10-16 12:35:00,28.07,28.31,28.03,28.19,209900.0,19.7128,19.8814,19.6847,19.7971,209900.0
2008-10-16 12:40:00,28.19,28.25,27.71,27.77,155900.0,19.7971,19.8392,19.46,19.5021,155900.0
2008-10-16 12:45:00,27.77,28.1,27.75,27.91,223200.0,19.5021,19.7339,19.4881,19.6004,223200.0
2008-10-16 12:50:00,27.87,28.05,27.76,28.05,95300.0,19.5724,19.6988,19.4951,19.6988,95300.0
2008-10-16 12:55:00,28.05,28.1,27.72,27.81,85000.0,19.6988,19.7339,19.467,19.5302,85000.0
2008-10-16 13:00:00,27.8,27.98,27.79,27.84,110200.0,19.5232,19.6496,19.5162,19.5513,110200.0
2008-10-16 13:05:00,27.8,27.88,27.53,27.54,82100.0,19.5232,19.5794,19.3336,19.3406,82100.0
2008-10-16 13:10:00,27.53,28.05,27.51,28.02,117700.0,19.3336,19.6988,19.3195,19.6777,117700.0
2008-10-16 13:15:00,28.0,28.25,27.99,28.16,79100.0,19.6637,19.8392,19.6566,19.776,79100.0
2008-10-16 13:20:00,28.17,28.3,27.9,27.9,145200.0,19.783,19.8743,19.5934,19.5934,145200.0
2008-10-16 13:25:00,27.9,28.04,27.74,27.76,60200.0,19.5934,19.6917,19.4811,19.4951,60200.0
2008-10-16 13:30:00,27.77,28.02,27.69,27.95,80500.0,19.5021,19.6777,19.4459,19.6285,80500.0
2008-10-16 13:35:00,27.97,28.0,27.56,27.59,70900.0,19.6426,19.6637,19.3547,19.3757,70900.0
2008-10-16 13:40:00,27.57,27.82,27.57,27.73,75500.0,19.3617,19.5372,19.3617,19.474,75500.0
2008-10-16 13:45:00,27.75,27.93,27.66,27.73,64900.0,19.4881,19.6145,19.4249,19.474,64900.0
2008-10-16 13:50:00,27.73,27.85,27.65,27.79,46500.0,19.474,19.5583,19.4179,19.5162,46500.0
2008-10-16 13:55:00,27.8,28.1,27.8,27.95,95900.0,19.5232,19.7339,19.5232,19.6285,95900.0
2008-10-16 14:00:00,27.95,28.05,27.7,27.77,100600.0,19.6285,19.6988,19.453,19.5021,100600.0
2008-10-16 14:05:00,27.76,27.9,27.6,27.68,100500.0,19.4951,19.5934,19.3827,19.4389,100500.0
2008-10-16 14:10:00,27.68,27.77,27.56,27.59,82400.0,19.4389,19.5021,19.3547,19.3757,82400.0
2008-10-16 14:15:00,27.61,27.72,27.57,27.58,61200.0,19.3898,19.467,19.3617,19.3687,61200.0
2008-10-16 14:20:00,27.59,27.65,27.46,27.46,117700.0,19.3757,19.4179,19.2844,19.2844,117700.0
2008-10-16 14:25:00,27.47,27.47,27.26,27.33,166200.0,19.2914,19.2914,19.144,19.1931,166200.0
2008-10-16 14:30:00,27.34,27.43,27.25,27.43,52300.0,19.2002,19.2634,19.1369,19.2634,52300.0
2008-10-16 14:35:00,27.44,27.58,27.39,27.51,136400.0,19.2704,19.3687,19.2353,19.3195,136400.0
2008-10-16 14:40:00,27.56,27.58,27.43,27.46,56200.0,19.3547,19.3687,19.2634,19.2844,56200.0
2008-10-16 14:45:00,27.45,27.78,27.42,27.76,199300.0,19.2774,19.5092,19.2563,19.4951,199300.0
2008-10-16 14:50:00,27.75,27.97,27.71,27.83,140300.0,19.4881,19.6426,19.46,19.5443,140300.0
2008-10-16 14:55:00,27.81,27.97,27.65,27.68,88900.0,19.5302,19.6426,19.4179,19.4389,88900.0
2008-10-16 15:00:00,27.66,28.09,27.53,27.94,100500.0,19.4249,19.7269,19.3336,19.6215,100500.0
2008-10-16 15:05:00,27.96,28.44,27.91,28.35,106300.0,19.6356,19.9727,19.6004,19.9094,106300.0
2008-10-16 15:10:00,28.39,29.0,28.35,28.9,238000.0,19.9375,20.3659,19.9094,20.2957,238000.0
2008-10-16 15:15:00,28.95,29.08,28.85,28.94,241500.0,20.3308,20.4221,20.2606,20.3238,241500.0
2008-10-16 15:20:00,28.94,28.97,28.58,28.66,175300.0,20.3238,20.3449,20.071,20.1272,175300.0
2008-10-16 15:25:00,28.67,28.84,28.59,28.8,129200.0,20.1342,20.2536,20.078,20.2255,129200.0
2008-10-16 15:30:00,28.8,28.99,28.56,28.58,185200.0,20.2255,20.3589,20.0569,20.071,185200.0
2008-10-16 15:35:00,28.58,28.7,28.4,28.57,147300.0,20.071,20.1552,19.9446,20.0639,147300.0
2008-10-16 15:40:00,28.55,28.84,28.48,28.8,158100.0,20.0499,20.2536,20.0007,20.2255,158100.0
2008-10-16 15:45:00,28.79,28.9,28.7,28.8,165700.0,20.2184,20.2957,20.1552,20.2255,165700.0
2008-10-16 15:50:00,28.8,28.8,28.41,28.57,382100.0,20.2255,20.2255,19.9516,20.0639,382100.0
2008-10-16 15:55:00,28.57,28.87,28.52,28.84,411800.0,20.0639,20.2746,20.0288,20.2536,411800.0
2008-10-17 09:30:00,28.08,28.08,26.42,26.56,637500.0,19.7198,19.7198,18.5541,18.6524,637500.0
2008-10-17 09:35:00,26.58,27.25,26.54,26.86,387900.0,18.6664,19.1369,18.6383,18.8631,387900.0
2008-10-17 09:40:00,26.86,27.69,26.82,27.53,288300.0,18.8631,19.4459,18.835,19.3336,288300.0
2008-10-17 09:45:00,27.54,27.72,27.5,27.58,184900.0,19.3406,19.467,19.3125,19.3687,184900.0
2008-10-17 09:50:00,27.61,27.94,27.55,27.9,242600.0,19.3898,19.6215,19.3476,19.5934,242600.0
2008-10-17 09:55:00,27.91,28.01,27.61,27.7,173600.0,19.6004,19.6707,19.3898,19.453,173600.0
2008-10-17 10:00:00,27.7,27.93,27.58,27.79,136400.0,19.453,19.6145,19.3687,19.5162,136400.0
2008-10-17 10:05:00,27.78,28.05,27.45,27.74,295600.0,19.5092,19.6988,19.2774,19.4811,295600.0
2008-10-17 10:10:00,27.74,27.75,27.5,27.58,117600.0,19.4811,19.4881,19.3125,19.3687,117600.0
2008-10-17 10:15:00,27.58,27.86,27.58,27.69,101300.0,19.3687,19.5653,19.3687,19.4459,101300.0
2008-10-17 10:20:00,27.69,27.75,27.4,27.47,174400.0,19.4459,19.4881,19.2423,19.2914,174400.0
2008-10-17 10:25:00,27.49,27.79,27.43,27.78,113400.0,19.3055,19.5162,19.2634,19.5092,113400.0
2008-10-17 10:30:00,27.79,27.8,27.48,27.51,107400.0,19.5162,19.5232,19.2985,19.3195,107400.0
2008-10-17 10:35:00,27.49,27.8,27.45,27.71,103200.0,19.3055,19.5232,19.2774,19.46,103200.0
2008-10-17 10:40:00,27.71,28.02,27.64,27.96,61900.0,19.46,19.6777,19.4108,19.6356,61900.0
2008-10-17 10:45:00,27.97,28.21,27.94,28.2,141400.0,19.6426,19.8111,19.6215,19.8041,141400.0
2008-10-17 10:50:00,28.19,28.22,27.86,27.9,166200.0,19.7971,19.8182,19.5653,19.5934,166200.0
2008-10-17 10:55:00,27.91,27.99,27.72,27.83,110800.0,19.6004,19.6566,19.467,19.5443,110800.0
2008-10-17 11:00:00,27.81,27.98,27.74,27.93,72300.0,19.5302,19.6496,19.4811,19.6145,72300.0
2008-10-17 11:05:00,27.92,28.11,27.91,27.99,132100.0,19.6075,19.7409,19.6004,19.6566,132100.0
2008-10-17 11:10:00,27.99,28.0,27.62,27.73,57500.0,19.6566,19.6637,19.3968,19.474,57500.0
2008-10-17 11:15:00,27.72,27.75,27.45,27.46,66800.0,19.467,19.4881,19.2774,19.2844,66800.0
2008-10-17 11:20:00,27.46,27.56,27.3,27.39,60400.0,19.2844,19.3547,19.1721,19.2353,60400.0
2008-10-17 11:25:00,27.41,27.42,27.2,27.36,69200.0,19.2493,19.2563,19.1018,19.2142,69200.0
2008-10-17 11:30:00,27.34,27.66,27.33,27.56,46800.0,19.2002,19.4249,19.1931,19.3547,46800.0
2008-10-17 11:35:00,27.56,27.57,27.25,27.35,70400.0,19.3547,19.3617,19.1369,19.2072,70400.0
2008-10-17 11:40:00,27.36,27.79,27.32,27.79,84300.0,19.2142,19.5162,19.1861,19.5162,84300.0
2008-10-17 11:45:00,27.75,27.79,27.63,27.7,40900.0,19.4881,19.5162,19.4038,19.453,40900.0
2008-10-17 11:50:00,27.7,27.84,27.69,27.81,77400.0,19.453,19.5513,19.4459,19.5302,77400.0
2008-10-17 11:55:00,27.81,27.87,27.75,27.76,54800.0,19.5302,19.5724,19.4881,19.4951,54800.0
2008-10-17 12:00:00,27.76,27.83,27.7,27.7,80300.0,19.4951,19.5443,19.453,19.453,80300.0
2008-10-17 12:05:00,27.7,27.7,27.59,27.63,247200.0,19.453,19.453,19.3757,19.4038,247200.0
2008-10-17 12:10:00,27.65,27.65,27.45,27.59,126400.0,19.4179,19.4179,19.2774,19.3757,126400.0
2008-10-17 12:15:00,27.57,27.68,27.54,27.56,119400.0,19.3617,19.4389,19.3406,19.3547,119400.0
2008-10-17 12:20:00,27.57,27.71,27.56,27.64,125600.0,19.3617,19.46,19.3547,19.4108,125600.0
2008-10-17 12:25:00,27.63,27.69,27.58,27.63,100900.0,19.4038,19.4459,19.3687,19.4038,100900.0
2008-10-17 12:30:00,27.62,27.65,27.51,27.52,52100.0,19.3968,19.4179,19.3195,19.3266,52100.0
2008-10-17 12:35:00,27.52,27.7,27.48,27.66,83800.0,19.3266,19.453,19.2985,19.4249,83800.0
2008-10-17 12:40:00,27.66,27.74,27.64,27.7,165900.0,19.4249,19.4811,19.4108,19.453,165900.0
2008-10-17 12:45:00,27.69,27.76,27.63,27.71,181000.0,19.4459,19.4951,19.4038,19.46,181000.0
2008-10-17 12:50:00,27.73,27.94,27.66,27.93,131400.0,19.474,19.6215,19.4249,19.6145,131400.0
2008-10-17 12:55:00,27.93,28.09,27.87,28.05,119400.0,19.6145,19.7269,19.5724,19.6988,119400.0
2008-10-17 13:00:00,28.06,28.27,28.06,28.24,152900.0,19.7058,19.8533,19.7058,19.8322,152900.0
2008-10-17 13:05:00,28.23,28.31,28.17,28.18,138300.0,19.8252,19.8814,19.783,19.7901,138300.0
2008-10-17 13:10:00,28.2,28.24,28.02,28.17,340600.0,19.8041,19.8322,19.6777,19.783,340600.0
2008-10-17 13:15:00,28.17,28.26,28.09,28.22,192100.0,19.783,19.8462,19.7269,19.8182,192100.0
2008-10-17 13:20:00,28.24,28.6,28.16,28.53,210700.0,19.8322,20.085,19.776,20.0359,210700.0
2008-10-17 13:25:00,28.53,28.6,28.44,28.58,113000.0,20.0359,20.085,19.9727,20.071,113000.0
2008-10-17 13:30:00,28.59,29.08,28.59,28.99,330000.0,20.078,20.4221,20.078,20.3589,330000.0
2008-10-17 13:35:00,28.99,29.05,28.86,29.0,138500.0,20.3589,20.401,20.2676,20.3659,138500.0
2008-10-17 13:40:00,29.0,29.18,28.74,28.77,141800.0,20.3659,20.4923,20.1833,20.2044,141800.0
2008-10-17 13:45:00,28.74,28.78,28.56,28.66,107200.0,20.1833,20.2114,20.0569,20.1272,107200.0
2008-10-17 13:50:00,28.67,29.05,28.64,28.8,83700.0,20.1342,20.401,20.1131,20.2255,83700.0
2008-10-17 13:55:00,28.8,28.82,28.39,28.42,139400.0,20.2255,20.2395,19.9375,19.9586,139400.0
2008-10-17 14:00:00,28.42,28.75,28.42,28.66,87100.0,19.9586,20.1904,19.9586,20.1272,87100.0
2008-10-17 14:05:00,28.66,28.77,28.36,28.42,103700.0,20.1272,20.2044,19.9165,19.9586,103700.0
2008-10-17 14:10:00,28.42,28.56,28.35,28.4,47000.0,19.9586,20.0569,19.9094,19.9446,47000.0
2008-10-17 14:15:00,28.39,28.46,28.33,28.37,52000.0,19.9375,19.9867,19.8954,19.9235,52000.0
2008-10-17 14:20:00,28.37,28.38,28.01,28.07,99600.0,19.9235,19.9305,19.6707,19.7128,99600.0
2008-10-17 14:25:00,28.04,28.07,27.86,28.0,65200.0,19.6917,19.7128,19.5653,19.6637,65200.0
2008-10-17 14:30:00,28.0,28.39,28.0,28.28,100300.0,19.6637,19.9375,19.6637,19.8603,100300.0
2008-10-17 14:35:00,28.27,28.38,27.84,27.85,99100.0,19.8533,19.9305,19.5513,19.5583,99100.0
2008-10-17 14:40:00,27.84,28.07,27.71,27.99,113200.0,19.5513,19.7128,19.46,19.6566,113200.0
2008-10-17 14:45:00,27.99,28.26,27.88,28.18,83400.0,19.6566,19.8462,19.5794,19.7901,83400.0
2008-10-17 14:50:00,28.18,28.22,27.96,28.04,77800.0,19.7901,19.8182,19.6356,19.6917,77800.0
2008-10-17 14:55:00,28.01,28.14,27.92,28.0,89700.0,19.6707,19.762,19.6075,19.6637,89700.0
2008-10-17 15:00:00,28.02,28.35,27.96,28.2,66500.0,19.6777,19.9094,19.6356,19.8041,66500.0
2008-10-17 15:05:00,28.23,28.26,28.06,28.16,97700.0,19.8252,19.8462,19.7058,19.776,97700.0
2008-10-17 15:10:00,28.15,28.16,27.8,27.92,97700.0,19.769,19.776,19.5232,19.6075,97700.0
2008-10-17 15:15:00,27.92,28.03,27.73,27.73,104900.0,19.6075,19.6847,19.474,19.474,104900.0
2008-10-17 15:20:00,27.74,27.76,27.45,27.68,146500.0,19.4811,19.4951,19.2774,19.4389,146500.0
2008-10-17 15:25:00,27.7,27.85,27.5,27.63,116900.0,19.453,19.5583,19.3125,19.4038,116900.0
2008-10-17 15:30:00,27.64,27.87,27.53,27.57,146500.0,19.4108,19.5724,19.3336,19.3617,146500.0
2008-10-17 15:35:00,27.58,27.71,27.27,27.43,177000.0,19.3687,19.46,19.151,19.2634,177000.0
2008-10-17 15:40:00,27.43,27.79,27.41,27.7,242400.0,19.2634,19.5162,19.2493,19.453,242400.0
2008-10-17 15:45:00,27.7,27.71,27.37,27.42,166000.0,19.453,19.46,19.2212,19.2563,166000.0
2008-10-17 15:50:00,27.42,27.57,27.3,27.54,244200.0,19.2563,19.3617,19.1721,19.3406,244200.0
2008-10-17 15:55:00,27.55,27.56,27.3,27.39,262200.0,19.3476,19.3547,19.1721,19.2353,262200.0
2008-10-20 09:30:00,28.39,29.27,28.24,28.28,358700.0,19.9375,20.5555,19.8322,19.8603,358700.0
2008-10-20 09:35:00,28.34,28.91,28.23,28.62,312600.0,19.9024,20.3027,19.8252,20.0991,312600.0
2008-10-20 09:40:00,28.62,28.87,28.2,28.28,235200.0,20.0991,20.2746,19.8041,19.8603,235200.0
2008-10-20 09:45:00,28.28,28.31,28.05,28.18,73400.0,19.8603,19.8814,19.6988,19.7901,73400.0
2008-10-20 09:50:00,28.2,28.8,28.2,28.78,141700.0,19.8041,20.2255,19.8041,20.2114,141700.0
2008-10-20 09:55:00,28.77,28.97,28.68,28.97,92300.0,20.2044,20.3449,20.1412,20.3449,92300.0
2008-10-20 10:00:00,28.97,29.26,28.93,28.93,111100.0,20.3449,20.5485,20.3168,20.3168,111100.0
2008-10-20 10:05:00,28.93,29.11,28.9,28.92,83400.0,20.3168,20.4432,20.2957,20.3097,83400.0
2008-10-20 10:10:00,28.92,29.12,28.68,28.7,106900.0,20.3097,20.4502,20.1412,20.1552,106900.0
2008-10-20 10:15:00,28.7,28.87,28.66,28.73,58400.0,20.1552,20.2746,20.1272,20.1763,58400.0
2008-10-20 10:20:00,28.74,28.93,28.57,28.68,76000.0,20.1833,20.3168,20.0639,20.1412,76000.0
2008-10-20 10:25:00,28.68,28.76,28.5,28.52,69100.0,20.1412,20.1974,20.0148,20.0288,69100.0
2008-10-20 10:30:00,28.52,28.94,28.51,28.92,68100.0,20.0288,20.3238,20.0218,20.3097,68100.0
2008-10-20 10:35:00,28.94,29.03,28.6,28.67,112500.0,20.3238,20.387,20.085,20.1342,112500.0
2008-10-20 10:40:00,28.67,28.84,28.64,28.75,118100.0,20.1342,20.2536,20.1131,20.1904,118100.0
2008-10-20 10:45:00,28.73,28.91,28.67,28.89,100200.0,20.1763,20.3027,20.1342,20.2887,100200.0
2008-10-20 10:50:00,28.9,28.97,28.45,28.58,133600.0,20.2957,20.3449,19.9797,20.071,133600.0
2008-10-20 10:55:00,28.58,28.68,28.51,28.67,83500.0,20.071,20.1412,20.0218,20.1342,83500.0
2008-10-20 11:00:00,28.67,28.68,28.49,28.53,75100.0,20.1342,20.1412,20.0078,20.0359,75100.0
2008-10-20 11:05:00,28.53,28.65,28.46,28.56,66000.0,20.0359,20.1201,19.9867,20.0569,66000.0
2008-10-20 11:10:00,28.57,28.57,28.19,28.19,147600.0,20.0639,20.0639,19.7971,19.7971,147600.0
2008-10-20 11:15:00,28.19,28.25,27.8,27.85,188600.0,19.7971,19.8392,19.5232,19.5583,188600.0
2008-10-20 11:20:00,27.85,28.04,27.83,27.95,108000.0,19.5583,19.6917,19.5443,19.6285,108000.0
2008-10-20 11:25:00,27.95,28.04,27.9,28.03,89700.0,19.6285,19.6917,19.5934,19.6847,89700.0
2008-10-20 11:30:00,28.02,28.05,27.82,27.9,80000.0,19.6777,19.6988,19.5372,19.5934,80000.0
2008-10-20 11:35:00,27.89,27.98,27.84,27.93,36300.0,19.5864,19.6496,19.5513,19.6145,36300.0
2008-10-20 11:40:00,27.93,28.11,27.88,28.1,46200.0,19.6145,19.7409,19.5794,19.7339,46200.0
2008-10-20 11:45:00,28.12,28.32,28.12,28.26,62200.0,19.7479,19.8884,19.7479,19.8462,62200.0
2008-10-20 11:50:00,28.27,28.37,28.23,28.26,46000.0,19.8533,19.9235,19.8252,19.8462,46000.0
2008-10-20 11:55:00,28.26,28.47,28.26,28.35,60800.0,19.8462,19.9937,19.8462,19.9094,60800.0
2008-10-20 12:00:00,28.36,28.36,28.1,28.11,59700.0,19.9165,19.9165,19.7339,19.7409,59700.0
2008-10-20 12:05:00,28.11,28.33,28.1,28.31,40100.0,19.7409,19.8954,19.7339,19.8814,40100.0
2008-10-20 12:10:00,28.31,28.49,28.29,28.41,47400.0,19.8814,20.0078,19.8673,19.9516,47400.0
2008-10-20 12:15:00,28.42,28.72,28.41,28.59,49900.0,19.9586,20.1693,19.9516,20.078,49900.0
2008-10-20 12:20:00,28.6,28.64,28.47,28.49,30600.0,20.085,20.1131,19.9937,20.0078,30600.0
2008-10-20 12:25:00,28.49,28.65,28.46,28.57,40200.0,20.0078,20.1201,19.9867,20.0639,40200.0
2008-10-20 12:30:00,28.56,28.69,28.44,28.66,43800.0,20.0569,20.1482,19.9727,20.1272,43800.0
2008-10-20 12:35:00,28.69,28.7,28.58,28.69,32200.0,20.1482,20.1552,20.071,20.1482,32200.0
2008-10-20 12:40:00,28.7,28.8,28.6,28.63,53100.0,20.1552,20.2255,20.085,20.1061,53100.0
2008-10-20 12:45:00,28.63,28.7,28.56,28.59,68000.0,20.1061,20.1552,20.0569,20.078,68000.0
2008-10-20 12:50:00,28.59,28.59,28.41,28.42,63300.0,20.078,20.078,19.9516,19.9586,63300.0
2008-10-20 12:55:00,28.42,28.53,28.4,28.42,50300.0,19.9586,20.0359,19.9446,19.9586,50300.0
2008-10-20 13:00:00,28.42,28.44,28.3,28.34,51100.0,19.9586,19.9727,19.8743,19.9024,51100.0
2008-10-20 13:05:00,28.38,28.54,28.35,28.5,89800.0,19.9305,20.0429,19.9094,20.0148,89800.0
2008-10-20 13:10:00,28.51,28.53,28.43,28.46,59500.0,20.0218,20.0359,19.9656,19.9867,59500.0
2008-10-20 13:15:00,28.47,28.5,28.38,28.47,47400.0,19.9937,20.0148,19.9305,19.9937,47400.0
2008-10-20 13:20:00,28.48,28.53,28.48,28.48,42100.0,20.0007,20.0359,20.0007,20.0007,42100.0
2008-10-20 13:25:00,28.48,28.57,28.45,28.47,77300.0,20.0007,20.0639,19.9797,19.9937,77300.0
2008-10-20 13:30:00,28.47,28.54,28.42,28.45,61900.0,19.9937,20.0429,19.9586,19.9797,61900.0
2008-10-20 13:35:00,28.45,28.53,28.35,28.39,70700.0,19.9797,20.0359,19.9094,19.9375,70700.0
2008-10-20 13:40:00,28.4,28.57,28.37,28.49,41500.0,19.9446,20.0639,19.9235,20.0078,41500.0
2008-10-20 13:45:00,28.49,28.64,28.46,28.62,37400.0,20.0078,20.1131,19.9867,20.0991,37400.0
2008-10-20 13:50:00,28.62,28.75,28.6,28.75,44200.0,20.0991,20.1904,20.085,20.1904,44200.0
2008-10-20 13:55:00,28.75,28.81,28.69,28.77,33100.0,20.1904,20.2325,20.1482,20.2044,33100.0
2008-10-20 14:00:00,28.75,28.91,28.69,28.91,46500.0,20.1904,20.3027,20.1482,20.3027,46500.0
2008-10-20 14:05:00,28.9,29.15,28.89,29.08,75100.0,20.2957,20.4713,20.2887,20.4221,75100.0
2008-10-20 14:10:00,29.09,29.2,29.09,29.12,50200.0,20.4291,20.5064,20.4291,20.4502,50200.0
2008-10-20 14:15:00,29.12,29.19,29.08,29.14,87800.0,20.4502,20.4994,20.4221,20.4642,87800.0
2008-10-20 14:20:00,29.12,29.46,29.12,29.39,131100.0,20.4502,20.689,20.4502,20.6398,131100.0
2008-10-20 14:25:00,29.39,29.5,29.35,29.38,95000.0,20.6398,20.7171,20.6117,20.6328,95000.0
2008-10-20 14:30:00,29.38,29.39,29.15,29.26,65400.0,20.6328,20.6398,20.4713,20.5485,65400.0
2008-10-20 14:35:00,29.27,29.34,29.2,29.31,41700.0,20.5555,20.6047,20.5064,20.5836,41700.0
2008-10-20 14:40:00,29.29,29.52,29.28,29.49,71800.0,20.5696,20.7311,20.5626,20.71,71800.0
2008-10-20 14:45:00,29.52,29.54,29.43,29.48,49400.0,20.7311,20.7452,20.6679,20.703,49400.0
2008-10-20 14:50:00,29.48,29.48,29.25,29.38,73400.0,20.703,20.703,20.5415,20.6328,73400.0
2008-10-20 14:55:00,29.37,29.58,29.33,29.58,74900.0,20.6258,20.7732,20.5977,20.7732,74900.0
2008-10-20 15:00:00,29.57,29.69,29.54,29.65,139000.0,20.7662,20.8505,20.7452,20.8224,139000.0
2008-10-20 15:05:00,29.66,29.66,29.34,29.49,99400.0,20.8294,20.8294,20.6047,20.71,99400.0
2008-10-20 15:10:00,29.49,29.57,29.36,29.46,48200.0,20.71,20.7662,20.6187,20.689,48200.0
2008-10-20 15:15:00,29.46,29.62,29.41,29.58,87100.0,20.689,20.8013,20.6539,20.7732,87100.0
2008-10-20 15:20:00,29.6,29.68,29.49,29.6,82000.0,20.7873,20.8435,20.71,20.7873,82000.0
2008-10-20 15:25:00,29.59,29.6,29.43,29.52,76900.0,20.7803,20.7873,20.6679,20.7311,76900.0
2008-10-20 15:30:00,29.52,29.97,29.44,29.94,234200.0,20.7311,21.0471,20.6749,21.0261,234200.0
2008-10-20 15:35:00,29.94,30.1,29.91,30.01,160900.0,21.0261,21.1384,21.005,21.0752,160900.0
2008-10-20 15:40:00,30.02,30.27,30.02,30.24,200400.0,21.0822,21.2578,21.0822,21.2367,200400.0
2008-10-20 15:45:00,30.25,30.42,30.2,30.39,168400.0,21.2438,21.3632,21.2087,21.3421,168400.0
2008-10-20 15:50:00,30.4,30.46,30.34,30.41,322300.0,21.3491,21.3912,21.307,21.3561,322300.0
2008-10-20 15:55:00,30.41,31.19,30.4,31.04,804500.0,21.3561,21.9039,21.3491,21.7986,804500.0
2008-10-21 09:30:00,29.27,29.91,29.21,29.87,194900.0,20.5555,21.005,20.5134,20.9769,194900.0
2008-10-21 09:35:00,29.92,30.09,29.66,29.81,279700.0,21.012,21.1314,20.8294,20.9348,279700.0
2008-10-21 09:40:00,29.81,30.03,29.77,29.97,110300.0,20.9348,21.0893,20.9067,21.0471,110300.0
2008-10-21 09:45:00,29.98,30.02,29.73,29.73,154700.0,21.0542,21.0822,20.8786,20.8786,154700.0
2008-10-21 09:50:00,29.73,29.75,29.53,29.71,187200.0,20.8786,20.8926,20.7381,20.8645,187200.0
2008-10-21 09:55:00,29.72,29.85,29.59,29.82,115700.0,20.8716,20.9629,20.7803,20.9418,115700.0
2008-10-21 10:00:00,29.82,30.0,29.7,29.96,181300.0,20.9418,21.0682,20.8575,21.0401,181300.0
2008-10-21 10:05:00,29.96,30.06,29.88,30.0,201900.0,21.0401,21.1103,20.9839,21.0682,201900.0
2008-10-21 10:10:00,30.0,30.09,29.9,29.94,179300.0,21.0682,21.1314,20.998,21.0261,179300.0
2008-10-21 10:15:00,29.95,30.11,29.94,30.06,166300.0,21.0331,21.1454,21.0261,21.1103,166300.0
2008-10-21 10:20:00,30.07,30.27,29.96,30.27,120800.0,21.1174,21.2578,21.0401,21.2578,120800.0
2008-10-21 10:25:00,30.27,30.51,30.14,30.46,201700.0,21.2578,21.4264,21.1665,21.3912,201700.0
2008-10-21 10:30:00,30.44,30.45,29.94,29.95,121500.0,21.3772,21.3842,21.0261,21.0331,121500.0
2008-10-21 10:35:00,29.97,30.11,29.97,30.04,54300.0,21.0471,21.1454,21.0471,21.0963,54300.0
2008-10-21 10:40:00,30.04,30.27,30.02,30.23,146100.0,21.0963,21.2578,21.0822,21.2297,146100.0
2008-10-21 10:45:00,30.23,30.26,30.09,30.2,131800.0,21.2297,21.2508,21.1314,21.2087,131800.0
2008-10-21 10:50:00,30.21,30.32,29.74,29.79,144200.0,21.2157,21.2929,20.8856,20.9207,144200.0
2008-10-21 10:55:00,29.8,29.87,29.62,29.84,59500.0,20.9277,20.9769,20.8013,20.9558,59500.0
2008-10-21 11:00:00,29.83,30.18,29.83,29.97,63800.0,20.9488,21.1946,20.9488,21.0471,63800.0
2008-10-21 11:05:00,29.96,30.11,29.76,29.81,55000.0,21.0401,21.1454,20.8997,20.9348,55000.0
2008-10-21 11:10:00,29.79,29.8,29.54,29.64,50000.0,20.9207,20.9277,20.7452,20.8154,50000.0
2008-10-21 11:15:00,29.65,29.79,29.61,29.66,37100.0,20.8224,20.9207,20.7943,20.8294,37100.0
2008-10-21 11:20:00,29.67,29.68,29.4,29.46,51700.0,20.8364,20.8435,20.6468,20.689,51700.0
2008-10-21 11:25:00,29.46,29.48,29.33,29.35,34700.0,20.689,20.703,20.5977,20.6117,34700.0
2008-10-21 11:30:00,29.36,29.37,29.22,29.25,74600.0,20.6187,20.6258,20.5204,20.5415,74600.0
2008-10-21 11:35:00,29.25,29.31,29.16,29.25,78100.0,20.5415,20.5836,20.4783,20.5415,78100.0
2008-10-21 11:40:00,29.25,29.49,29.25,29.4,54100.0,20.5415,20.71,20.5415,20.6468,54100.0
2008-10-21 11:45:00,29.4,29.4,29.2,29.21,36500.0,20.6468,20.6468,20.5064,20.5134,36500.0
2008-10-21 11:50:00,29.22,29.22,29.03,29.14,50800.0,20.5204,20.5204,20.387,20.4642,50800.0
2008-10-21 11:55:00,29.13,29.14,28.79,28.88,84700.0,20.4572,20.4642,20.2184,20.2817,84700.0
2008-10-21 12:00:00,28.86,29.18,28.8,29.17,48600.0,20.2676,20.4923,20.2255,20.4853,48600.0
2008-10-21 12:05:00,29.17,29.26,29.01,29.12,53000.0,20.4853,20.5485,20.3729,20.4502,53000.0
2008-10-21 12:10:00,29.1,29.21,29.03,29.06,44500.0,20.4362,20.5134,20.387,20.4081,44500.0
2008-10-21 12:15:00,29.05,29.09,28.93,29.01,47300.0,20.401,20.4291,20.3168,20.3729,47300.0
2008-10-21 12:20:00,29.02,29.18,28.93,29.11,46400.0,20.38,20.4923,20.3168,20.4432,46400.0
2008-10-21 12:25:00,29.11,29.15,28.96,29.02,24900.0,20.4432,20.4713,20.3378,20.38,24900.0
2008-10-21 12:30:00,29.02,29.13,28.95,29.12,28600.0,20.38,20.4572,20.3308,20.4502,28600.0
2008-10-21 12:35:00,29.12,29.14,29.03,29.09,32000.0,20.4502,20.4642,20.387,20.4291,32000.0
2008-10-21 12:40:00,29.09,29.1,28.98,29.04,32900.0,20.4291,20.4362,20.3519,20.394,32900.0
2008-10-21 12:45:00,29.05,29.07,28.9,28.97,35900.0,20.401,20.4151,20.2957,20.3449,35900.0
2008-10-21 12:50:00,28.97,29.05,28.82,28.85,25500.0,20.3449,20.401,20.2395,20.2606,25500.0
2008-10-21 12:55:00,28.86,28.97,28.82,28.84,47200.0,20.2676,20.3449,20.2395,20.2536,47200.0
2008-10-21 13:00:00,28.81,29.0,28.8,28.97,34900.0,20.2325,20.3659,20.2255,20.3449,34900.0
2008-10-21 13:05:00,28.97,29.2,28.96,29.04,65200.0,20.3449,20.5064,20.3378,20.394,65200.0
2008-10-21 13:10:00,29.05,29.15,29.02,29.05,37200.0,20.401,20.4713,20.38,20.401,37200.0
2008-10-21 13:15:00,29.04,29.42,29.03,29.36,44900.0,20.394,20.6609,20.387,20.6187,44900.0
2008-10-21 13:20:00,29.37,29.7,29.34,29.6,106700.0,20.6258,20.8575,20.6047,20.7873,106700.0
2008-10-21 13:25:00,29.61,29.62,29.45,29.47,41300.0,20.7943,20.8013,20.6819,20.696,41300.0
2008-10-21 13:30:00,29.47,29.58,29.37,29.49,42200.0,20.696,20.7732,20.6258,20.71,42200.0
2008-10-21 13:35:00,29.5,29.85,29.45,29.78,80300.0,20.7171,20.9629,20.6819,20.9137,80300.0
2008-10-21 13:40:00,29.79,29.88,29.64,29.75,125400.0,20.9207,20.9839,20.8154,20.8926,125400.0
2008-10-21 13:45:00,29.76,29.79,29.56,29.68,40500.0,20.8997,20.9207,20.7592,20.8435,40500.0
2008-10-21 13:50:00,29.68,29.71,29.53,29.61,35600.0,20.8435,20.8645,20.7381,20.7943,35600.0
2008-10-21 13:55:00,29.59,29.63,29.45,29.55,35400.0,20.7803,20.8084,20.6819,20.7522,35400.0
2008-10-21 14:00:00,29.56,29.67,29.51,29.58,38800.0,20.7592,20.8364,20.7241,20.7732,38800.0
2008-10-21 14:05:00,29.59,29.62,29.47,29.58,62400.0,20.7803,20.8013,20.696,20.7732,62400.0
2008-10-21 14:10:00,29.58,29.64,29.49,29.5,65800.0,20.7732,20.8154,20.71,20.7171,65800.0
2008-10-21 14:15:00,29.52,29.77,29.51,29.69,111900.0,20.7311,20.9067,20.7241,20.8505,111900.0
2008-10-21 14:20:00,29.7,29.96,29.67,29.93,104600.0,20.8575,21.0401,20.8364,21.019,104600.0
2008-10-21 14:25:00,29.93,30.14,29.86,30.11,100800.0,21.019,21.1665,20.9699,21.1454,100800.0
2008-10-21 14:30:00,30.12,30.17,29.93,29.94,73600.0,21.1525,21.1876,21.019,21.0261,73600.0
2008-10-21 14:35:00,29.94,30.2,29.9,30.19,97400.0,21.0261,21.2087,20.998,21.2016,97400.0
2008-10-21 14:40:00,30.18,30.49,30.11,30.44,143900.0,21.1946,21.4123,21.1454,21.3772,143900.0
2008-10-21 14:45:00,30.45,30.56,30.31,30.35,115400.0,21.3842,21.4615,21.2859,21.314,115400.0
2008-10-21 14:50:00,30.35,30.38,30.09,30.2,111500.0,21.314,21.3351,21.1314,21.2087,111500.0
2008-10-21 14:55:00,30.22,30.27,30.06,30.27,38200.0,21.2227,21.2578,21.1103,21.2578,38200.0
2008-10-21 15:00:00,30.29,30.48,30.28,30.47,58500.0,21.2719,21.4053,21.2648,21.3983,58500.0
2008-10-21 15:05:00,30.46,30.46,30.23,30.28,65600.0,21.3912,21.3912,21.2297,21.2648,65600.0
2008-10-21 15:10:00,30.3,30.37,30.23,30.29,58200.0,21.2789,21.328,21.2297,21.2719,58200.0
2008-10-21 15:15:00,30.27,30.27,29.92,29.92,74000.0,21.2578,21.2578,21.012,21.012,74000.0
2008-10-21 15:20:00,29.91,29.94,29.6,29.8,94300.0,21.005,21.0261,20.7873,20.9277,94300.0
2008-10-21 15:25:00,29.77,29.94,29.64,29.66,69600.0,20.9067,21.0261,20.8154,20.8294,69600.0
2008-10-21 15:30:00,29.67,29.71,29.43,29.44,98700.0,20.8364,20.8645,20.6679,20.6749,98700.0
2008-10-21 15:35:00,29.46,29.55,29.38,29.42,90600.0,20.689,20.7522,20.6328,20.6609,90600.0
2008-10-21 15:40:00,29.41,29.44,29.03,29.03,177000.0,20.6539,20.6749,20.387,20.387,177000.0
2008-10-21 15:45:00,29.04,29.07,28.65,28.79,274000.0,20.394,20.4151,20.1201,20.2184,274000.0
2008-10-21 15:50:00,28.79,29.19,28.78,29.08,223100.0,20.2184,20.4994,20.2114,20.4221,223100.0
2008-10-21 15:55:00,29.07,29.09,28.65,28.81,467100.0,20.4151,20.4291,20.1201,20.2325,467100.0
2008-10-22 09:30:00,27.85,27.92,27.47,27.52,202500.0,19.5583,19.6075,19.2914,19.3266,202500.0
2008-10-22 09:35:00,27.53,27.6,26.52,26.57,254600.0,19.3336,19.3827,18.6243,18.6594,254600.0
2008-10-22 09:40:00,26.57,26.9,26.5,26.84,229500.0,18.6594,18.8912,18.6102,18.849,229500.0
2008-10-22 09:45:00,26.84,26.88,26.41,26.41,208100.0,18.849,18.8771,18.547,18.547,208100.0
2008-10-22 09:50:00,26.41,26.41,26.03,26.09,246100.0,18.547,18.547,18.2802,18.3223,246100.0
2008-10-22 09:55:00,26.08,26.43,26.04,26.1,219200.0,18.3153,18.5611,18.2872,18.3293,219200.0
2008-10-22 10:00:00,26.12,26.3,25.85,25.86,289300.0,18.3434,18.4698,18.1538,18.1608,289300.0
2008-10-22 10:05:00,25.86,26.31,25.84,26.09,228800.0,18.1608,18.4768,18.1467,18.3223,228800.0
2008-10-22 10:10:00,26.09,26.29,25.96,26.03,258800.0,18.3223,18.4628,18.231,18.2802,258800.0
2008-10-22 10:15:00,26.03,26.28,26.01,26.17,293200.0,18.2802,18.4557,18.2661,18.3785,293200.0
2008-10-22 10:20:00,26.2,26.28,26.0,26.05,190800.0,18.3996,18.4557,18.2591,18.2942,190800.0
2008-10-22 10:25:00,26.03,26.05,25.89,25.97,153100.0,18.2802,18.2942,18.1819,18.238,153100.0
2008-10-22 10:30:00,25.97,25.97,25.5,25.52,312800.0,18.238,18.238,17.908,17.922,312800.0
2008-10-22 10:35:00,25.52,25.84,25.44,25.71,230100.0,17.922,18.1467,17.8658,18.0554,230100.0
2008-10-22 10:40:00,25.71,25.78,25.33,25.36,301400.0,18.0554,18.1046,17.7886,17.8097,301400.0
2008-10-22 10:45:00,25.35,25.63,25.33,25.38,258100.0,17.8026,17.9993,17.7886,17.8237,258100.0
2008-10-22 10:50:00,25.39,25.8,25.38,25.73,329700.0,17.8307,18.1187,17.8237,18.0695,329700.0
2008-10-22 10:55:00,25.73,25.83,25.49,25.6,197200.0,18.0695,18.1397,17.9009,17.9782,197200.0
2008-10-22 11:00:00,25.6,25.64,25.36,25.46,140000.0,17.9782,18.0063,17.8097,17.8799,140000.0
2008-10-22 11:05:00,25.44,25.53,25.26,25.38,224200.0,17.8658,17.929,17.7394,17.8237,224200.0
2008-10-22 11:10:00,25.38,25.93,25.36,25.82,241400.0,17.8237,18.2099,17.8097,18.1327,241400.0
2008-10-22 11:15:00,25.8,25.96,25.71,25.85,103400.0,18.1187,18.231,18.0554,18.1538,103400.0
2008-10-22 11:20:00,25.85,25.93,25.62,25.64,151000.0,18.1538,18.2099,17.9922,18.0063,151000.0
2008-10-22 11:25:00,25.62,25.65,25.41,25.47,124700.0,17.9922,18.0133,17.8448,17.8869,124700.0
2008-10-22 11:30:00,25.45,25.56,25.36,25.45,140100.0,17.8729,17.9501,17.8097,17.8729,140100.0
2008-10-22 11:35:00,25.44,25.52,25.26,25.31,92100.0,17.8658,17.922,17.7394,17.7745,92100.0
2008-10-22 11:40:00,25.32,25.47,25.28,25.43,49100.0,17.7816,17.8869,17.7535,17.8588,49100.0
2008-10-22 11:45:00,25.43,25.62,25.39,25.58,43100.0,17.8588,17.9922,17.8307,17.9642,43100.0
2008-10-22 11:50:00,25.59,25.64,25.48,25.5,69700.0,17.9712,18.0063,17.8939,17.908,69700.0
2008-10-22 11:55:00,25.48,25.66,25.48,25.56,51200.0,17.8939,18.0203,17.8939,17.9501,51200.0
2008-10-22 12:00:00,25.55,25.63,25.53,25.63,37500.0,17.9431,17.9993,17.929,17.9993,37500.0
2008-10-22 12:05:00,25.62,25.84,25.62,25.8,56100.0,17.9922,18.1467,17.9922,18.1187,56100.0
2008-10-22 12:10:00,25.8,25.8,25.68,25.75,51900.0,18.1187,18.1187,18.0344,18.0835,51900.0
2008-10-22 12:15:00,25.73,25.9,25.7,25.9,72000.0,18.0695,18.1889,18.0484,18.1889,72000.0
2008-10-22 12:20:00,25.89,26.18,25.89,26.03,82900.0,18.1819,18.3855,18.1819,18.2802,82900.0
2008-10-22 12:25:00,26.04,26.19,26.01,26.19,76500.0,18.2872,18.3925,18.2661,18.3925,76500.0
2008-10-22 12:30:00,26.18,26.18,26.0,26.04,59900.0,18.3855,18.3855,18.2591,18.2872,59900.0
2008-10-22 12:35:00,26.01,26.06,25.9,26.01,54600.0,18.2661,18.3012,18.1889,18.2661,54600.0
2008-10-22 12:40:00,26.0,26.1,25.93,26.02,58700.0,18.2591,18.3293,18.2099,18.2732,58700.0
2008-10-22 12:45:00,26.0,26.06,25.92,25.93,63800.0,18.2591,18.3012,18.2029,18.2099,63800.0
2008-10-22 12:50:00,25.94,26.2,25.85,26.16,92200.0,18.217,18.3996,18.1538,18.3715,92200.0
2008-10-22 12:55:00,26.15,26.26,26.08,26.21,79400.0,18.3644,18.4417,18.3153,18.4066,79400.0
2008-10-22 13:00:00,26.21,26.21,26.01,26.02,89500.0,18.4066,18.4066,18.2661,18.2732,89500.0
2008-10-22 13:05:00,26.03,26.19,26.01,26.17,87100.0,18.2802,18.3925,18.2661,18.3785,87100.0
2008-10-22 13:10:00,26.17,26.18,25.96,26.02,109800.0,18.3785,18.3855,18.231,18.2732,109800.0
2008-10-22 13:15:00,26.02,26.08,25.94,26.06,77000.0,18.2732,18.3153,18.217,18.3012,77000.0
2008-10-22 13:20:00,26.06,26.22,26.05,26.15,108900.0,18.3012,18.4136,18.2942,18.3644,108900.0
2008-10-22 13:25:00,26.15,26.15,25.84,25.86,175000.0,18.3644,18.3644,18.1467,18.1608,175000.0
2008-10-22 13:30:00,25.85,26.01,25.84,25.92,108900.0,18.1538,18.2661,18.1467,18.2029,108900.0
2008-10-22 13:35:00,25.92,26.01,25.83,25.97,83300.0,18.2029,18.2661,18.1397,18.238,83300.0
2008-10-22 13:40:00,25.97,26.15,25.94,26.09,105200.0,18.238,18.3644,18.217,18.3223,105200.0
2008-10-22 13:45:00,26.11,26.41,26.1,26.4,84000.0,18.3364,18.547,18.3293,18.54,84000.0
2008-10-22 13:50:00,26.39,26.48,26.12,26.25,142600.0,18.533,18.5962,18.3434,18.4347,142600.0
2008-10-22 13:55:00,26.24,26.43,26.23,26.27,122800.0,18.4277,18.5611,18.4206,18.4487,122800.0
2008-10-22 14:00:00,26.27,26.3,26.18,26.25,63700.0,18.4487,18.4698,18.3855,18.4347,63700.0
2008-10-22 14:05:00,26.25,26.35,26.25,26.29,76800.0,18.4347,18.5049,18.4347,18.4628,76800.0
2008-10-22 14:10:00,26.27,26.34,26.25,26.32,51500.0,18.4487,18.4979,18.4347,18.4838,51500.0
2008-10-22 14:15:00,26.34,26.44,26.3,26.4,57800.0,18.4979,18.5681,18.4698,18.54,57800.0
2008-10-22 14:20:00,26.4,26.56,26.39,26.55,76700.0,18.54,18.6524,18.533,18.6454,76700.0
2008-10-22 14:25:00,26.55,26.56,26.45,26.54,47700.0,18.6454,18.6524,18.5751,18.6383,47700.0
2008-10-22 14:30:00,26.55,26.59,26.32,26.42,58400.0,18.6454,18.6734,18.4838,18.5541,58400.0
2008-10-22 14:35:00,26.42,26.49,26.36,26.36,81100.0,18.5541,18.6032,18.5119,18.5119,81100.0
2008-10-22 14:40:00,26.36,26.4,26.25,26.25,131600.0,18.5119,18.54,18.4347,18.4347,131600.0
2008-10-22 14:45:00,26.26,26.38,26.26,26.3,103200.0,18.4417,18.526,18.4417,18.4698,103200.0
2008-10-22 14:50:00,26.28,26.28,26.17,26.23,144000.0,18.4557,18.4557,18.3785,18.4206,144000.0
2008-10-22 14:55:00,26.22,26.3,26.09,26.29,174400.0,18.4136,18.4698,18.3223,18.4628,174400.0
2008-10-22 15:00:00,26.29,26.37,26.17,26.17,158600.0,18.4628,18.5189,18.3785,18.3785,158600.0
2008-10-22 15:05:00,26.17,26.2,25.92,25.96,259300.0,18.3785,18.3996,18.2029,18.231,259300.0
2008-10-22 15:10:00,25.96,26.02,25.75,25.78,258300.0,18.231,18.2732,18.0835,18.1046,258300.0
2008-10-22 15:15:00,25.78,25.78,25.58,25.6,429500.0,18.1046,18.1046,17.9642,17.9782,429500.0
2008-10-22 15:20:00,25.6,25.84,25.56,25.77,271800.0,17.9782,18.1467,17.9501,18.0976,271800.0
2008-10-22 15:25:00,25.77,25.83,25.63,25.65,257800.0,18.0976,18.1397,17.9993,18.0133,257800.0
2008-10-22 15:30:00,25.66,25.66,25.35,25.36,354200.0,18.0203,18.0203,17.8026,17.8097,354200.0
2008-10-22 15:35:00,25.37,25.4,25.22,25.24,398900.0,17.8167,17.8377,17.7113,17.7254,398900.0
2008-10-22 15:40:00,25.26,25.26,24.38,24.47,631300.0,17.7394,17.7394,17.1214,17.1846,631300.0
2008-10-22 15:45:00,24.48,25.18,24.45,25.17,354500.0,17.1916,17.6832,17.1706,17.6762,354500.0
2008-10-22 15:50:00,25.17,25.4,25.07,25.35,369100.0,17.6762,17.8377,17.606,17.8026,369100.0
2008-10-22 15:55:00,25.25,25.39,24.52,24.7,926400.0,17.7324,17.8307,17.2197,17.3461,926400.0
2008-10-23 09:30:00,24.71,25.18,24.47,24.77,368900.0,17.3532,17.6832,17.1846,17.3953,368900.0
2008-10-23 09:35:00,24.76,24.96,24.56,24.69,248300.0,17.3883,17.5287,17.2478,17.3391,248300.0
2008-10-23 09:40:00,24.69,25.14,24.28,24.53,246000.0,17.3391,17.6551,17.0512,17.2268,246000.0
2008-10-23 09:45:00,24.53,24.73,24.4,24.4,152900.0,17.2268,17.3672,17.1355,17.1355,152900.0
2008-10-23 09:50:00,24.4,24.57,24.14,24.53,174100.0,17.1355,17.2549,16.9529,17.2268,174100.0
2008-10-23 09:55:00,24.54,25.26,24.49,25.23,218300.0,17.2338,17.7394,17.1987,17.7184,218300.0
2008-10-23 10:00:00,25.23,25.46,25.14,25.18,353600.0,17.7184,17.8799,17.6551,17.6832,353600.0
2008-10-23 10:05:00,25.19,25.74,25.19,25.45,308000.0,17.6903,18.0765,17.6903,17.8729,308000.0
2008-10-23 10:10:00,25.46,25.68,25.26,25.46,140600.0,17.8799,18.0344,17.7394,17.8799,140600.0
2008-10-23 10:15:00,25.46,25.51,24.82,25.03,174400.0,17.8799,17.915,17.4304,17.5779,174400.0
2008-10-23 10:20:00,25.03,25.63,24.98,25.5,313300.0,17.5779,17.9993,17.5428,17.908,313300.0
2008-10-23 10:25:00,25.5,25.52,25.05,25.21,148400.0,17.908,17.922,17.5919,17.7043,148400.0
2008-10-23 10:30:00,25.21,25.62,25.15,25.54,109100.0,17.7043,17.9922,17.6622,17.9361,109100.0
2008-10-23 10:35:00,25.55,25.57,25.06,25.22,135600.0,17.9431,17.9571,17.599,17.7113,135600.0
2008-10-23 10:40:00,25.23,25.54,25.22,25.52,224400.0,17.7184,17.9361,17.7113,17.922,224400.0
2008-10-23 10:45:00,25.53,25.68,25.12,25.17,211500.0,17.929,18.0344,17.6411,17.6762,211500.0
2008-10-23 10:50:00,25.17,25.35,25.04,25.23,128400.0,17.6762,17.8026,17.5849,17.7184,128400.0
2008-10-23 10:55:00,25.24,25.53,25.12,25.42,124500.0,17.7254,17.929,17.6411,17.8518,124500.0
2008-10-23 11:00:00,25.44,25.56,24.94,24.97,140100.0,17.8658,17.9501,17.5147,17.5358,140100.0
2008-10-23 11:05:00,24.96,25.01,24.71,24.8,132100.0,17.5287,17.5639,17.3532,17.4164,132100.0
2008-10-23 11:10:00,24.83,25.11,24.79,24.85,139000.0,17.4374,17.6341,17.4094,17.4515,139000.0
2008-10-23 11:15:00,24.86,24.96,24.58,24.62,86200.0,17.4585,17.5287,17.2619,17.29,86200.0
2008-10-23 11:20:00,24.6,24.78,24.52,24.75,67100.0,17.2759,17.4023,17.2197,17.3813,67100.0
2008-10-23 11:25:00,24.75,24.81,24.67,24.81,78400.0,17.3813,17.4234,17.3251,17.4234,78400.0
2008-10-23 11:30:00,24.81,25.04,24.8,24.97,128600.0,17.4234,17.5849,17.4164,17.5358,128600.0
2008-10-23 11:35:00,24.96,25.17,24.87,25.14,92600.0,17.5287,17.6762,17.4655,17.6551,92600.0
2008-10-23 11:40:00,25.14,25.15,24.7,24.77,109300.0,17.6551,17.6622,17.3461,17.3953,109300.0
2008-10-23 11:45:00,24.77,24.77,24.64,24.74,69500.0,17.3953,17.3953,17.304,17.3742,69500.0
2008-10-23 11:50:00,24.72,24.91,24.71,24.84,69000.0,17.3602,17.4936,17.3532,17.4445,69000.0
2008-10-23 11:55:00,24.86,24.86,24.56,24.65,85700.0,17.4585,17.4585,17.2478,17.311,85700.0
2008-10-23 12:00:00,24.65,24.67,24.39,24.39,78600.0,17.311,17.3251,17.1284,17.1284,78600.0
2008-10-23 12:05:00,24.38,24.41,24.26,24.26,106500.0,17.1214,17.1425,17.0371,17.0371,106500.0
2008-10-23 12:10:00,24.26,24.28,24.05,24.16,120100.0,17.0371,17.0512,16.8897,16.9669,120100.0
2008-10-23 12:15:00,24.15,24.24,24.03,24.06,128000.0,16.9599,17.0231,16.8756,16.8967,128000.0
2008-10-23 12:20:00,24.08,24.12,24.01,24.09,105000.0,16.9107,16.9388,16.8616,16.9178,105000.0
2008-10-23 12:25:00,24.09,24.09,23.81,23.84,142400.0,16.9178,16.9178,16.7211,16.7422,142400.0
2008-10-23 12:30:00,23.84,24.01,23.84,23.95,108400.0,16.7422,16.8616,16.7422,16.8194,108400.0
2008-10-23 12:35:00,23.95,24.08,23.8,23.81,159100.0,16.8194,16.9107,16.7141,16.7211,159100.0
2008-10-23 12:40:00,23.81,24.0,23.75,24.0,130800.0,16.7211,16.8546,16.679,16.8546,130800.0
2008-10-23 12:45:00,24.0,24.19,23.87,23.9,85100.0,16.8546,16.988,16.7633,16.7843,85100.0
2008-10-23 12:50:00,23.89,24.09,23.82,23.88,89900.0,16.7773,16.9178,16.7281,16.7703,89900.0
2008-10-23 12:55:00,23.88,23.88,23.54,23.55,127200.0,16.7703,16.7703,16.5315,16.5385,127200.0
2008-10-23 13:00:00,23.55,23.64,23.42,23.43,120300.0,16.5385,16.6017,16.4472,16.4543,120300.0
2008-10-23 13:05:00,23.45,23.7,23.25,23.63,165400.0,16.4683,16.6439,16.3279,16.5947,165400.0
2008-10-23 13:10:00,23.63,23.83,23.57,23.76,127700.0,16.5947,16.7352,16.5526,16.686,127700.0
2008-10-23 13:15:00,23.76,23.94,23.75,23.84,87000.0,16.686,16.8124,16.679,16.7422,87000.0
2008-10-23 13:20:00,23.85,23.85,23.62,23.67,75700.0,16.7492,16.7492,16.5877,16.6228,75700.0
2008-10-23 13:25:00,23.67,23.77,23.5,23.5,94400.0,16.6228,16.693,16.5034,16.5034,94400.0
2008-10-23 13:30:00,23.5,23.52,23.29,23.29,94100.0,16.5034,16.5175,16.3559,16.3559,94100.0
2008-10-23 13:35:00,23.28,23.61,23.26,23.39,132900.0,16.3489,16.5807,16.3349,16.4262,132900.0
2008-10-23 13:40:00,23.41,23.73,23.41,23.61,88600.0,16.4402,16.6649,16.4402,16.5807,88600.0
2008-10-23 13:45:00,23.62,23.69,23.4,23.41,78000.0,16.5877,16.6369,16.4332,16.4402,78000.0
2008-10-23 13:50:00,23.41,23.48,23.32,23.46,101100.0,16.4402,16.4894,16.377,16.4753,101100.0
2008-10-23 13:55:00,23.46,23.78,23.42,23.64,151700.0,16.4753,16.7001,16.4472,16.6017,151700.0
2008-10-23 14:00:00,23.62,23.62,23.11,23.21,190400.0,16.5877,16.5877,16.2295,16.2998,190400.0
2008-10-23 14:05:00,23.22,23.42,23.19,23.3,79200.0,16.3068,16.4472,16.2857,16.363,79200.0
2008-10-23 14:10:00,23.3,23.31,23.01,23.03,113300.0,16.363,16.37,16.1593,16.1734,113300.0
2008-10-23 14:15:00,23.06,23.11,22.81,22.85,189300.0,16.1944,16.2295,16.0189,16.0469,189300.0
2008-10-23 14:20:00,22.85,22.88,22.75,22.8,187000.0,16.0469,16.068,15.9767,16.0118,187000.0
2008-10-23 14:25:00,22.79,23.05,22.79,23.0,267000.0,16.0048,16.1874,16.0048,16.1523,267000.0
2008-10-23 14:30:00,23.0,23.15,22.88,22.99,267600.0,16.1523,16.2576,16.068,16.1453,267600.0
2008-10-23 14:35:00,23.0,23.15,22.89,23.15,216100.0,16.1523,16.2576,16.075,16.2576,216100.0
2008-10-23 14:40:00,23.16,23.25,22.75,22.88,143400.0,16.2646,16.3279,15.9767,16.068,143400.0
2008-10-23 14:45:00,22.89,23.11,22.68,22.7,191200.0,16.075,16.2295,15.9276,15.9416,191200.0
2008-10-23 14:50:00,22.72,22.83,22.62,22.7,135100.0,15.9556,16.0329,15.8854,15.9416,135100.0
2008-10-23 14:55:00,22.71,22.74,22.44,22.55,244600.0,15.9486,15.9697,15.759,15.8363,244600.0
2008-10-23 15:00:00,22.55,22.67,22.38,22.66,330000.0,15.8363,15.9205,15.7169,15.9135,330000.0
2008-10-23 15:05:00,22.67,23.04,22.62,23.02,297600.0,15.9205,16.1804,15.8854,16.1663,297600.0
2008-10-23 15:10:00,23.02,23.17,22.81,22.89,385300.0,16.1663,16.2717,16.0189,16.075,385300.0
2008-10-23 15:15:00,22.89,22.9,22.49,22.5,215000.0,16.075,16.0821,15.7941,15.8011,215000.0
2008-10-23 15:20:00,22.5,22.89,22.41,22.83,239100.0,15.8011,16.075,15.7379,16.0329,239100.0
2008-10-23 15:25:00,22.84,22.87,22.63,22.69,149800.0,16.0399,16.061,15.8924,15.9346,149800.0
2008-10-23 15:30:00,22.69,22.7,22.5,22.52,346500.0,15.9346,15.9416,15.8011,15.8152,346500.0
2008-10-23 15:35:00,22.53,22.82,22.5,22.5,298100.0,15.8222,16.0259,15.8011,15.8011,298100.0
2008-10-23 15:40:00,22.47,22.82,22.35,22.8,399700.0,15.7801,16.0259,15.6958,16.0118,399700.0
2008-10-23 15:45:00,22.79,23.24,22.76,23.16,304000.0,16.0048,16.3208,15.9837,16.2646,304000.0
2008-10-23 15:50:00,23.11,23.24,23.05,23.09,228900.0,16.2295,16.3208,16.1874,16.2155,228900.0
2008-10-23 15:55:00,23.07,23.46,23.06,23.34,395400.0,16.2014,16.4753,16.1944,16.3911,395400.0
2008-10-24 09:30:00,21.47,22.07,21.47,21.95,286700.0,15.0778,15.4992,15.0778,15.4149,286700.0
2008-10-24 09:35:00,21.92,22.13,21.7,21.88,312300.0,15.3938,15.5413,15.2393,15.3657,312300.0
2008-10-24 09:40:00,21.89,22.01,21.6,21.7,214000.0,15.3728,15.457,15.1691,15.2393,214000.0
2008-10-24 09:45:00,21.7,22.16,21.56,21.9,396800.0,15.2393,15.5624,15.141,15.3798,396800.0
2008-10-24 09:50:00,21.9,22.09,21.55,21.82,395800.0,15.3798,15.5132,15.134,15.3236,395800.0
2008-10-24 09:55:00,21.85,22.28,21.81,22.25,311800.0,15.3447,15.6466,15.3166,15.6256,311800.0
2008-10-24 10:00:00,22.25,22.82,22.25,22.38,423900.0,15.6256,16.0259,15.6256,15.7169,423900.0
2008-10-24 10:05:00,22.35,23.03,22.3,22.75,304900.0,15.6958,16.1734,15.6607,15.9767,304900.0
2008-10-24 10:10:00,22.75,22.81,22.16,22.79,314500.0,15.9767,16.0189,15.5624,16.0048,314500.0
2008-10-24 10:15:00,22.79,22.84,22.51,22.79,230500.0,16.0048,16.0399,15.8082,16.0048,230500.0
2008-10-24 10:20:00,22.78,23.04,22.42,22.46,325400.0,15.9978,16.1804,15.745,15.7731,325400.0
2008-10-24 10:25:00,22.49,22.55,22.13,22.42,312200.0,15.7941,15.8363,15.5413,15.745,312200.0
2008-10-24 10:30:00,22.41,22.75,22.3,22.5,86100.0,15.7379,15.9767,15.6607,15.8011,86100.0
2008-10-24 10:35:00,22.5,23.0,22.49,22.91,138400.0,15.8011,16.1523,15.7941,16.0891,138400.0
2008-10-24 10:40:00,22.95,23.03,22.63,23.0,140500.0,16.1172,16.1734,15.8924,16.1523,140500.0
2008-10-24 10:45:00,23.0,23.01,22.6,22.63,105800.0,16.1523,16.1593,15.8714,15.8924,105800.0
2008-10-24 10:50:00,22.64,22.87,22.58,22.76,160200.0,15.8995,16.061,15.8573,15.9837,160200.0
2008-10-24 10:55:00,22.76,23.0,22.71,22.95,90000.0,15.9837,16.1523,15.9486,16.1172,90000.0
2008-10-24 11:00:00,22.95,23.01,22.8,22.81,186000.0,16.1172,16.1593,16.0118,16.0189,186000.0
2008-10-24 11:05:00,22.81,23.33,22.74,23.32,201400.0,16.0189,16.384,15.9697,16.377,201400.0
2008-10-24 11:10:00,23.31,23.53,23.29,23.45,211200.0,16.37,16.5245,16.3559,16.4683,211200.0
2008-10-24 11:15:00,23.45,24.07,23.36,24.02,231900.0,16.4683,16.9037,16.4051,16.8686,231900.0
2008-10-24 11:20:00,24.05,24.55,24.03,24.36,264900.0,16.8897,17.2408,16.8756,17.1074,264900.0
2008-10-24 11:25:00,24.37,24.65,24.17,24.54,242600.0,17.1144,17.311,16.9739,17.2338,242600.0
2008-10-24 11:30:00,24.54,24.7,23.91,23.94,161200.0,17.2338,17.3461,16.7914,16.8124,161200.0
2008-10-24 11:35:00,23.95,24.4,23.95,24.4,178300.0,16.8194,17.1355,16.8194,17.1355,178300.0
2008-10-24 11:40:00,24.4,24.68,24.12,24.65,117400.0,17.1355,17.3321,16.9388,17.311,117400.0
2008-10-24 11:45:00,24.65,24.74,24.26,24.37,97200.0,17.311,17.3742,17.0371,17.1144,97200.0
2008-10-24 11:50:00,24.37,24.42,23.89,24.11,92300.0,17.1144,17.1495,16.7773,16.9318,92300.0
2008-10-24 11:55:00,24.14,24.4,24.1,24.3,70900.0,16.9529,17.1355,16.9248,17.0652,70900.0
2008-10-24 12:00:00,24.3,24.33,23.9,23.99,80400.0,17.0652,17.0863,16.7843,16.8475,80400.0
2008-10-24 12:05:00,23.99,24.28,23.99,24.05,57800.0,16.8475,17.0512,16.8475,16.8897,57800.0
2008-10-24 12:10:00,24.05,24.42,24.03,24.33,88400.0,16.8897,17.1495,16.8756,17.0863,88400.0
2008-10-24 12:15:00,24.32,24.4,24.16,24.38,87300.0,17.0793,17.1355,16.9669,17.1214,87300.0
2008-10-24 12:20:00,24.37,24.57,23.97,23.98,133600.0,17.1144,17.2549,16.8335,16.8405,133600.0
2008-10-24 12:25:00,23.98,24.46,23.92,24.33,157300.0,16.8405,17.1776,16.7984,17.0863,157300.0
2008-10-24 12:30:00,24.35,24.42,24.15,24.23,103000.0,17.1004,17.1495,16.9599,17.0161,103000.0
2008-10-24 12:35:00,24.23,24.41,24.13,24.15,93600.0,17.0161,17.1425,16.9459,16.9599,93600.0
2008-10-24 12:40:00,24.15,24.21,23.94,24.01,116500.0,16.9599,17.002,16.8124,16.8616,116500.0
2008-10-24 12:45:00,24.02,24.11,23.85,24.04,73500.0,16.8686,16.9318,16.7492,16.8826,73500.0
2008-10-24 12:50:00,24.05,24.33,24.01,24.01,84300.0,16.8897,17.0863,16.8616,16.8616,84300.0
2008-10-24 12:55:00,24.03,24.18,23.85,23.87,63900.0,16.8756,16.981,16.7492,16.7633,63900.0
2008-10-24 13:00:00,23.86,24.15,23.85,24.04,107700.0,16.7562,16.9599,16.7492,16.8826,107700.0
2008-10-24 13:05:00,24.05,24.15,23.92,23.93,92300.0,16.8897,16.9599,16.7984,16.8054,92300.0
2008-10-24 13:10:00,23.91,23.99,23.58,23.64,192600.0,16.7914,16.8475,16.5596,16.6017,192600.0
2008-10-24 13:15:00,23.66,24.09,23.55,23.95,134700.0,16.6158,16.9178,16.5385,16.8194,134700.0
2008-10-24 13:20:00,23.96,24.1,23.89,23.91,140400.0,16.8265,16.9248,16.7773,16.7914,140400.0
2008-10-24 13:25:00,23.92,23.94,23.62,23.7,66300.0,16.7984,16.8124,16.5877,16.6439,66300.0
2008-10-24 13:30:00,23.69,23.69,23.45,23.48,115300.0,16.6369,16.6369,16.4683,16.4894,115300.0
2008-10-24 13:35:00,23.48,23.6,23.37,23.5,94100.0,16.4894,16.5736,16.4121,16.5034,94100.0
2008-10-24 13:40:00,23.51,23.61,23.48,23.58,54700.0,16.5104,16.5807,16.4894,16.5596,54700.0
2008-10-24 13:45:00,23.57,23.58,23.11,23.12,109600.0,16.5526,16.5596,16.2295,16.2366,109600.0
2008-10-24 13:50:00,23.12,23.36,23.11,23.25,143400.0,16.2366,16.4051,16.2295,16.3279,143400.0
2008-10-24 13:55:00,23.24,23.42,23.0,23.02,88700.0,16.3208,16.4472,16.1523,16.1663,88700.0
2008-10-24 14:00:00,23.02,23.14,22.96,22.97,80000.0,16.1663,16.2506,16.1242,16.1312,80000.0
2008-10-24 14:05:00,22.97,23.02,22.77,22.95,108300.0,16.1312,16.1663,15.9908,16.1172,108300.0
2008-10-24 14:10:00,22.96,23.34,22.96,23.01,95700.0,16.1242,16.3911,16.1242,16.1593,95700.0
2008-10-24 14:15:00,23.02,23.28,23.0,23.26,104600.0,16.1663,16.3489,16.1523,16.3349,104600.0
2008-10-24 14:20:00,23.27,23.41,23.22,23.29,69900.0,16.3419,16.4402,16.3068,16.3559,69900.0
2008-10-24 14:25:00,23.26,23.38,23.18,23.34,74800.0,16.3349,16.4191,16.2787,16.3911,74800.0
2008-10-24 14:30:00,23.35,23.87,23.34,23.81,98700.0,16.3981,16.7633,16.3911,16.7211,98700.0
2008-10-24 14:35:00,23.79,23.86,23.59,23.66,112200.0,16.7071,16.7562,16.5666,16.6158,112200.0
2008-10-24 14:40:00,23.66,23.92,23.47,23.53,106900.0,16.6158,16.7984,16.4824,16.5245,106900.0
2008-10-24 14:45:00,23.52,23.57,23.24,23.44,101300.0,16.5175,16.5526,16.3208,16.4613,101300.0
2008-10-24 14:50:00,23.45,23.79,23.4,23.52,74800.0,16.4683,16.7071,16.4332,16.5175,74800.0
2008-10-24 14:55:00,23.52,24.0,23.52,23.91,96000.0,16.5175,16.8546,16.5175,16.7914,96000.0
2008-10-24 15:00:00,23.89,24.25,23.77,23.77,137200.0,16.7773,17.0301,16.693,16.693,137200.0
2008-10-24 15:05:00,23.77,24.01,23.58,23.87,90700.0,16.693,16.8616,16.5596,16.7633,90700.0
2008-10-24 15:10:00,23.87,24.03,23.63,23.76,133400.0,16.7633,16.8756,16.5947,16.686,133400.0
2008-10-24 15:15:00,23.74,24.03,23.64,23.68,123000.0,16.672,16.8756,16.6017,16.6298,123000.0
2008-10-24 15:20:00,23.67,23.88,23.56,23.72,139600.0,16.6228,16.7703,16.5456,16.6579,139600.0
2008-10-24 15:25:00,23.72,23.82,23.5,23.69,155200.0,16.6579,16.7281,16.5034,16.6369,155200.0
2008-10-24 15:30:00,23.73,23.75,23.43,23.63,146700.0,16.6649,16.679,16.4543,16.5947,146700.0
2008-10-24 15:35:00,23.6,23.64,23.37,23.47,132000.0,16.5736,16.6017,16.4121,16.4824,132000.0
2008-10-24 15:40:00,23.48,23.95,23.48,23.86,175800.0,16.4894,16.8194,16.4894,16.7562,175800.0
2008-10-24 15:45:00,23.87,23.93,23.61,23.86,110700.0,16.7633,16.8054,16.5807,16.7562,110700.0
2008-10-24 15:50:00,23.85,24.1,23.71,24.08,216600.0,16.7492,16.9248,16.6509,16.9107,216600.0
2008-10-24 15:55:00,24.07,24.1,23.84,23.84,425500.0,16.9037,16.9248,16.7422,16.7422,425500.0
2008-10-27 09:30:00,23.32,23.59,22.81,23.21,167300.0,16.377,16.5666,16.0189,16.2998,167300.0
2008-10-27 09:35:00,23.16,23.34,22.95,23.32,179800.0,16.2646,16.3911,16.1172,16.377,179800.0
2008-10-27 09:40:00,23.34,23.75,23.21,23.75,139400.0,16.3911,16.679,16.2998,16.679,139400.0
2008-10-27 09:45:00,23.73,23.8,23.28,23.36,166700.0,16.6649,16.7141,16.3489,16.4051,166700.0
2008-10-27 09:50:00,23.35,23.9,23.34,23.89,115200.0,16.3981,16.7843,16.3911,16.7773,115200.0
2008-10-27 09:55:00,23.88,23.9,23.54,23.59,95800.0,16.7703,16.7843,16.5315,16.5666,95800.0
2008-10-27 10:00:00,23.6,23.99,23.47,23.99,154500.0,16.5736,16.8475,16.4824,16.8475,154500.0
2008-10-27 10:05:00,23.99,24.16,23.71,23.72,153500.0,16.8475,16.9669,16.6509,16.6579,153500.0
2008-10-27 10:10:00,23.75,23.79,23.51,23.7,71100.0,16.679,16.7071,16.5104,16.6439,71100.0
2008-10-27 10:15:00,23.69,23.82,23.35,23.35,69100.0,16.6369,16.7281,16.3981,16.3981,69100.0
2008-10-27 10:20:00,23.37,23.5,23.07,23.5,96300.0,16.4121,16.5034,16.2014,16.5034,96300.0
2008-10-27 10:25:00,23.47,23.55,23.35,23.45,73000.0,16.4824,16.5385,16.3981,16.4683,73000.0
2008-10-27 10:30:00,23.44,23.44,23.03,23.3,118400.0,16.4613,16.4613,16.1734,16.363,118400.0
2008-10-27 10:35:00,23.33,23.55,23.22,23.54,169600.0,16.384,16.5385,16.3068,16.5315,169600.0
2008-10-27 10:40:00,23.53,23.66,23.38,23.66,131500.0,16.5245,16.6158,16.4191,16.6158,131500.0
2008-10-27 10:45:00,23.66,23.68,23.45,23.56,60500.0,16.6158,16.6298,16.4683,16.5456,60500.0
2008-10-27 10:50:00,23.57,23.67,23.18,23.25,76000.0,16.5526,16.6228,16.2787,16.3279,76000.0
2008-10-27 10:55:00,23.23,23.7,23.21,23.6,96600.0,16.3138,16.6439,16.2998,16.5736,96600.0
2008-10-27 11:00:00,23.58,23.62,23.41,23.51,84500.0,16.5596,16.5877,16.4402,16.5104,84500.0
2008-10-27 11:05:00,23.49,23.9,23.43,23.86,99800.0,16.4964,16.7843,16.4543,16.7562,99800.0
2008-10-27 11:10:00,23.85,24.08,23.75,24.0,131700.0,16.7492,16.9107,16.679,16.8546,131700.0
2008-10-27 11:15:00,23.99,24.0,23.73,23.78,78900.0,16.8475,16.8546,16.6649,16.7001,78900.0
2008-10-27 11:20:00,23.77,23.91,23.63,23.69,78000.0,16.693,16.7914,16.5947,16.6369,78000.0
2008-10-27 11:25:00,23.67,23.7,23.59,23.7,120500.0,16.6228,16.6439,16.5666,16.6439,120500.0
2008-10-27 11:30:00,23.7,23.74,23.41,23.43,101700.0,16.6439,16.672,16.4402,16.4543,101700.0
2008-10-27 11:35:00,23.42,23.51,23.35,23.41,92800.0,16.4472,16.5104,16.3981,16.4402,92800.0
2008-10-27 11:40:00,23.4,23.57,23.3,23.49,59500.0,16.4332,16.5526,16.363,16.4964,59500.0
2008-10-27 11:45:00,23.48,23.61,23.27,23.28,49600.0,16.4894,16.5807,16.3419,16.3489,49600.0
2008-10-27 11:50:00,23.29,23.59,23.18,23.43,70500.0,16.3559,16.5666,16.2787,16.4543,70500.0
2008-10-27 11:55:00,23.43,23.49,23.23,23.35,45300.0,16.4543,16.4964,16.3138,16.3981,45300.0
2008-10-27 12:00:00,23.33,23.51,23.33,23.39,59600.0,16.384,16.5104,16.384,16.4262,59600.0
2008-10-27 12:05:00,23.41,23.51,23.29,23.45,49000.0,16.4402,16.5104,16.3559,16.4683,49000.0
2008-10-27 12:10:00,23.47,23.54,23.44,23.5,91100.0,16.4824,16.5315,16.4613,16.5034,91100.0
2008-10-27 12:15:00,23.49,23.52,23.3,23.4,53100.0,16.4964,16.5175,16.363,16.4332,53100.0
2008-10-27 12:20:00,23.38,23.47,23.27,23.35,45600.0,16.4191,16.4824,16.3419,16.3981,45600.0
2008-10-27 12:25:00,23.32,23.5,23.15,23.24,79400.0,16.377,16.5034,16.2576,16.3208,79400.0
2008-10-27 12:30:00,23.23,23.47,23.13,23.47,48800.0,16.3138,16.4824,16.2436,16.4824,48800.0
2008-10-27 12:35:00,23.46,23.49,23.35,23.48,55500.0,16.4753,16.4964,16.3981,16.4894,55500.0
2008-10-27 12:40:00,23.49,23.54,23.38,23.45,80800.0,16.4964,16.5315,16.4191,16.4683,80800.0
2008-10-27 12:45:00,23.45,23.59,23.31,23.56,80300.0,16.4683,16.5666,16.37,16.5456,80300.0
2008-10-27 12:50:00,23.56,23.7,23.47,23.62,142700.0,16.5456,16.6439,16.4824,16.5877,142700.0
2008-10-27 12:55:00,23.62,23.88,23.62,23.87,87600.0,16.5877,16.7703,16.5877,16.7633,87600.0
2008-10-27 13:00:00,23.87,23.95,23.78,23.95,91700.0,16.7633,16.8194,16.7001,16.8194,91700.0
2008-10-27 13:05:00,23.95,24.0,23.74,23.74,60300.0,16.8194,16.8546,16.672,16.672,60300.0
2008-10-27 13:10:00,23.74,23.81,23.63,23.66,59300.0,16.672,16.7211,16.5947,16.6158,59300.0
2008-10-27 13:15:00,23.66,23.87,23.65,23.85,62300.0,16.6158,16.7633,16.6088,16.7492,62300.0
2008-10-27 13:20:00,23.83,24.05,23.82,23.99,91000.0,16.7352,16.8897,16.7281,16.8475,91000.0
2008-10-27 13:25:00,23.99,24.03,23.94,23.99,80900.0,16.8475,16.8756,16.8124,16.8475,80900.0
2008-10-27 13:30:00,23.99,24.19,23.98,24.13,137800.0,16.8475,16.988,16.8405,16.9459,137800.0
2008-10-27 13:35:00,24.13,24.18,23.97,24.03,74300.0,16.9459,16.981,16.8335,16.8756,74300.0
2008-10-27 13:40:00,24.02,24.25,24.02,24.24,138300.0,16.8686,17.0301,16.8686,17.0231,138300.0
2008-10-27 13:45:00,24.25,24.25,24.09,24.21,80000.0,17.0301,17.0301,16.9178,17.002,80000.0
2008-10-27 13:50:00,24.2,24.22,24.05,24.07,44500.0,16.995,17.0091,16.8897,16.9037,44500.0
2008-10-27 13:55:00,24.06,24.1,23.9,23.91,51200.0,16.8967,16.9248,16.7843,16.7914,51200.0
2008-10-27 14:00:00,23.92,23.99,23.83,23.93,43600.0,16.7984,16.8475,16.7352,16.8054,43600.0
2008-10-27 14:05:00,23.92,23.97,23.82,23.93,56800.0,16.7984,16.8335,16.7281,16.8054,56800.0
2008-10-27 14:10:00,23.93,23.95,23.72,23.74,39800.0,16.8054,16.8194,16.6579,16.672,39800.0
2008-10-27 14:15:00,23.75,23.8,23.59,23.65,105600.0,16.679,16.7141,16.5666,16.6088,105600.0
2008-10-27 14:20:00,23.63,23.74,23.39,23.47,90000.0,16.5947,16.672,16.4262,16.4824,90000.0
2008-10-27 14:25:00,23.47,23.47,23.15,23.15,78000.0,16.4824,16.4824,16.2576,16.2576,78000.0
2008-10-27 14:30:00,23.15,23.25,23.1,23.16,86900.0,16.2576,16.3279,16.2225,16.2646,86900.0
2008-10-27 14:35:00,23.17,23.3,23.13,23.13,113900.0,16.2717,16.363,16.2436,16.2436,113900.0
2008-10-27 14:40:00,23.12,23.41,23.08,23.31,74200.0,16.2366,16.4402,16.2085,16.37,74200.0
2008-10-27 14:45:00,23.3,23.41,23.12,23.12,69900.0,16.363,16.4402,16.2366,16.2366,69900.0
2008-10-27 14:50:00,23.14,23.28,23.0,23.07,100900.0,16.2506,16.3489,16.1523,16.2014,100900.0
2008-10-27 14:55:00,23.05,23.14,22.92,23.09,102900.0,16.1874,16.2506,16.0961,16.2155,102900.0
2008-10-27 15:00:00,23.09,23.32,23.06,23.18,81100.0,16.2155,16.377,16.1944,16.2787,81100.0
2008-10-27 15:05:00,23.15,23.39,23.06,23.1,88700.0,16.2576,16.4262,16.1944,16.2225,88700.0
2008-10-27 15:10:00,23.12,23.43,23.08,23.35,61800.0,16.2366,16.4543,16.2085,16.3981,61800.0
2008-10-27 15:15:00,23.35,23.46,23.14,23.14,83500.0,16.3981,16.4753,16.2506,16.2506,83500.0
2008-10-27 15:20:00,23.13,23.33,22.93,23.0,82800.0,16.2436,16.384,16.1031,16.1523,82800.0
2008-10-27 15:25:00,22.99,23.1,22.9,23.01,91500.0,16.1453,16.2225,16.0821,16.1593,91500.0
2008-10-27 15:30:00,23.02,23.18,22.94,23.0,139300.0,16.1663,16.2787,16.1101,16.1523,139300.0
2008-10-27 15:35:00,23.0,23.09,22.82,23.0,149100.0,16.1523,16.2155,16.0259,16.1523,149100.0
2008-10-27 15:40:00,23.0,23.0,22.58,22.6,180300.0,16.1523,16.1523,15.8573,15.8714,180300.0
2008-10-27 15:45:00,22.6,22.65,22.33,22.65,189300.0,15.8714,15.9065,15.6818,15.9065,189300.0
2008-10-27 15:50:00,22.66,22.68,22.12,22.13,242400.0,15.9135,15.9276,15.5343,15.5413,242400.0
2008-10-27 15:55:00,22.14,22.14,21.4,21.54,793400.0,15.5483,15.5483,15.0286,15.127,793400.0
2008-10-28 09:30:00,22.45,23.5,22.27,23.0,354100.0,15.766,16.5034,15.6396,16.1523,354100.0
2008-10-28 09:35:00,23.07,23.12,22.8,22.9,245400.0,16.2014,16.2366,16.0118,16.0821,245400.0
2008-10-28 09:40:00,22.9,23.19,22.85,23.15,114400.0,16.0821,16.2857,16.0469,16.2576,114400.0
2008-10-28 09:45:00,23.13,23.49,23.13,23.41,131200.0,16.2436,16.4964,16.2436,16.4402,131200.0
2008-10-28 09:50:00,23.39,23.45,23.15,23.37,115900.0,16.4262,16.4683,16.2576,16.4121,115900.0
2008-10-28 09:55:00,23.39,23.5,23.11,23.34,180000.0,16.4262,16.5034,16.2295,16.3911,180000.0
2008-10-28 10:00:00,23.35,23.35,22.75,22.85,147700.0,16.3981,16.3981,15.9767,16.0469,147700.0
2008-10-28 10:05:00,22.86,23.02,22.8,22.95,154600.0,16.054,16.1663,16.0118,16.1172,154600.0
2008-10-28 10:10:00,22.95,22.98,22.73,22.88,155100.0,16.1172,16.1382,15.9627,16.068,155100.0
2008-10-28 10:15:00,22.88,22.88,22.61,22.74,127600.0,16.068,16.068,15.8784,15.9697,127600.0
2008-10-28 10:20:00,22.76,22.99,22.58,22.65,138300.0,15.9837,16.1453,15.8573,15.9065,138300.0
2008-10-28 10:25:00,22.66,22.82,22.5,22.58,165100.0,15.9135,16.0259,15.8011,15.8573,165100.0
2008-10-28 10:30:00,22.57,22.72,22.55,22.55,122300.0,15.8503,15.9556,15.8363,15.8363,122300.0
2008-10-28 10:35:00,22.55,22.87,22.55,22.62,143300.0,15.8363,16.061,15.8363,15.8854,143300.0
2008-10-28 10:40:00,22.62,22.65,22.43,22.46,183100.0,15.8854,15.9065,15.752,15.7731,183100.0
2008-10-28 10:45:00,22.46,22.63,22.25,22.57,201200.0,15.7731,15.8924,15.6256,15.8503,201200.0
2008-10-28 10:50:00,22.56,22.57,22.26,22.28,80600.0,15.8433,15.8503,15.6326,15.6466,80600.0
2008-10-28 10:55:00,22.28,22.31,22.03,22.06,107700.0,15.6466,15.6677,15.4711,15.4921,107700.0
2008-10-28 11:00:00,22.05,22.38,22.02,22.25,142700.0,15.4851,15.7169,15.4641,15.6256,142700.0
2008-10-28 11:05:00,22.25,22.44,22.23,22.36,112800.0,15.6256,15.759,15.6115,15.7028,112800.0
2008-10-28 11:10:00,22.34,22.61,22.26,22.58,154600.0,15.6888,15.8784,15.6326,15.8573,154600.0
2008-10-28 11:15:00,22.59,22.72,22.59,22.7,80700.0,15.8644,15.9556,15.8644,15.9416,80700.0
2008-10-28 11:20:00,22.69,22.71,22.36,22.37,137700.0,15.9346,15.9486,15.7028,15.7099,137700.0
2008-10-28 11:25:00,22.37,22.74,22.36,22.74,49800.0,15.7099,15.9697,15.7028,15.9697,49800.0
2008-10-28 11:30:00,22.75,22.96,22.73,22.95,107400.0,15.9767,16.1242,15.9627,16.1172,107400.0
2008-10-28 11:35:00,22.94,23.06,22.87,22.9,93900.0,16.1101,16.1944,16.061,16.0821,93900.0
2008-10-28 11:40:00,22.89,23.02,22.77,22.96,100000.0,16.075,16.1663,15.9908,16.1242,100000.0
2008-10-28 11:45:00,22.95,22.98,22.53,22.6,81500.0,16.1172,16.1382,15.8222,15.8714,81500.0
2008-10-28 11:50:00,22.62,22.75,22.56,22.63,77900.0,15.8854,15.9767,15.8433,15.8924,77900.0
2008-10-28 11:55:00,22.64,22.72,22.57,22.64,70800.0,15.8995,15.9556,15.8503,15.8995,70800.0
2008-10-28 12:00:00,22.63,22.64,22.5,22.53,37900.0,15.8924,15.8995,15.8011,15.8222,37900.0
2008-10-28 12:05:00,22.54,22.8,22.53,22.8,65200.0,15.8292,16.0118,15.8222,16.0118,65200.0
2008-10-28 12:10:00,22.8,22.93,22.78,22.91,53400.0,16.0118,16.1031,15.9978,16.0891,53400.0
2008-10-28 12:15:00,22.9,22.99,22.86,22.91,48600.0,16.0821,16.1453,16.054,16.0891,48600.0
2008-10-28 12:20:00,22.9,22.91,22.74,22.85,44400.0,16.0821,16.0891,15.9697,16.0469,44400.0
2008-10-28 12:25:00,22.85,22.92,22.81,22.86,76800.0,16.0469,16.0961,16.0189,16.054,76800.0
2008-10-28 12:30:00,22.87,22.99,22.81,22.91,59900.0,16.061,16.1453,16.0189,16.0891,59900.0
2008-10-28 12:35:00,22.91,23.0,22.87,22.91,43100.0,16.0891,16.1523,16.061,16.0891,43100.0
2008-10-28 12:40:00,22.92,23.0,22.86,22.98,27600.0,16.0961,16.1523,16.054,16.1382,27600.0
2008-10-28 12:45:00,22.98,23.07,22.94,23.05,52200.0,16.1382,16.2014,16.1101,16.1874,52200.0
2008-10-28 12:50:00,23.06,23.19,23.05,23.11,72700.0,16.1944,16.2857,16.1874,16.2295,72700.0
2008-10-28 12:55:00,23.1,23.2,23.04,23.11,44200.0,16.2225,16.2927,16.1804,16.2295,44200.0
2008-10-28 13:00:00,23.1,23.14,23.03,23.09,31000.0,16.2225,16.2506,16.1734,16.2155,31000.0
2008-10-28 13:05:00,23.1,23.33,23.1,23.27,74800.0,16.2225,16.384,16.2225,16.3419,74800.0
2008-10-28 13:10:00,23.27,23.34,23.25,23.29,34400.0,16.3419,16.3911,16.3279,16.3559,34400.0
2008-10-28 13:15:00,23.29,23.3,23.1,23.1,48700.0,16.3559,16.363,16.2225,16.2225,48700.0
2008-10-28 13:20:00,23.1,23.18,23.07,23.16,39300.0,16.2225,16.2787,16.2014,16.2646,39300.0
2008-10-28 13:25:00,23.15,23.16,22.95,23.03,57400.0,16.2576,16.2646,16.1172,16.1734,57400.0
2008-10-28 13:30:00,23.02,23.09,23.0,23.05,41400.0,16.1663,16.2155,16.1523,16.1874,41400.0
2008-10-28 13:35:00,23.05,23.05,22.79,22.79,43700.0,16.1874,16.1874,16.0048,16.0048,43700.0
2008-10-28 13:40:00,22.79,22.81,22.63,22.69,73900.0,16.0048,16.0189,15.8924,15.9346,73900.0
2008-10-28 13:45:00,22.67,22.77,22.65,22.68,54000.0,15.9205,15.9908,15.9065,15.9276,54000.0
2008-10-28 13:50:00,22.66,22.68,22.52,22.62,61900.0,15.9135,15.9276,15.8152,15.8854,61900.0
2008-10-28 13:55:00,22.61,22.66,22.49,22.59,42600.0,15.8784,15.9135,15.7941,15.8644,42600.0
2008-10-28 14:00:00,22.56,22.65,22.55,22.63,43400.0,15.8433,15.9065,15.8363,15.8924,43400.0
2008-10-28 14:05:00,22.63,22.85,22.63,22.8,68600.0,15.8924,16.0469,15.8924,16.0118,68600.0
2008-10-28 14:10:00,22.8,22.94,22.78,22.88,61300.0,16.0118,16.1101,15.9978,16.068,61300.0
2008-10-28 14:15:00,22.89,22.9,22.69,22.71,76700.0,16.075,16.0821,15.9346,15.9486,76700.0
2008-10-28 14:20:00,22.7,22.87,22.69,22.82,85700.0,15.9416,16.061,15.9346,16.0259,85700.0
2008-10-28 14:25:00,22.81,22.88,22.79,22.84,82800.0,16.0189,16.068,16.0048,16.0399,82800.0
2008-10-28 14:30:00,22.84,23.14,22.83,23.06,65700.0,16.0399,16.2506,16.0329,16.1944,65700.0
2008-10-28 14:35:00,23.06,23.09,22.96,23.0,53100.0,16.1944,16.2155,16.1242,16.1523,53100.0
2008-10-28 14:40:00,23.0,23.25,22.93,23.25,88400.0,16.1523,16.3279,16.1031,16.3279,88400.0
2008-10-28 14:45:00,23.23,23.33,23.18,23.31,86700.0,16.3138,16.384,16.2787,16.37,86700.0
2008-10-28 14:50:00,23.3,23.5,23.25,23.49,142500.0,16.363,16.5034,16.3279,16.4964,142500.0
2008-10-28 14:55:00,23.5,23.57,23.28,23.32,137400.0,16.5034,16.5526,16.3489,16.377,137400.0
2008-10-28 15:00:00,23.31,23.38,23.12,23.3,113800.0,16.37,16.4191,16.2366,16.363,113800.0
2008-10-28 15:05:00,23.29,23.29,23.05,23.25,94800.0,16.3559,16.3559,16.1874,16.3279,94800.0
2008-10-28 15:10:00,23.24,23.49,23.19,23.4,164700.0,16.3208,16.4964,16.2857,16.4332,164700.0
2008-10-28 15:15:00,23.4,23.67,23.3,23.66,143600.0,16.4332,16.6228,16.363,16.6158,143600.0
2008-10-28 15:20:00,23.65,23.9,23.65,23.81,196100.0,16.6088,16.7843,16.6088,16.7211,196100.0
2008-10-28 15:25:00,23.81,23.88,23.61,23.72,155400.0,16.7211,16.7703,16.5807,16.6579,155400.0
2008-10-28 15:30:00,23.73,23.82,23.48,23.82,152400.0,16.6649,16.7281,16.4894,16.7281,152400.0
2008-10-28 15:35:00,23.84,24.1,23.78,23.97,241100.0,16.7422,16.9248,16.7001,16.8335,241100.0
2008-10-28 15:40:00,23.97,24.25,23.97,24.05,237300.0,16.8335,17.0301,16.8335,16.8897,237300.0
2008-10-28 15:45:00,24.06,24.2,24.03,24.2,249300.0,16.8967,16.995,16.8756,16.995,249300.0
2008-10-28 15:50:00,24.2,24.37,24.15,24.33,281000.0,16.995,17.1144,16.9599,17.0863,281000.0
2008-10-28 15:55:00,24.33,26.44,24.29,25.53,1136600.0,17.0863,18.5681,17.0582,17.929,1136600.0
2008-10-29 09:30:00,26.65,26.65,25.6,26.5,453500.0,18.7156,18.7156,17.9782,18.6102,453500.0
2008-10-29 09:35:00,26.5,26.54,25.37,25.79,405800.0,18.6102,18.6383,17.8167,18.1116,405800.0
2008-10-29 09:40:00,25.79,26.21,25.79,26.15,249200.0,18.1116,18.4066,18.1116,18.3644,249200.0
2008-10-29 09:45:00,26.15,26.17,25.75,26.0,147300.0,18.3644,18.3785,18.0835,18.2591,147300.0
2008-10-29 09:50:00,26.0,26.11,25.73,26.07,236100.0,18.2591,18.3364,18.0695,18.3083,236100.0
2008-10-29 09:55:00,26.07,26.24,25.89,25.91,180100.0,18.3083,18.4277,18.1819,18.1959,180100.0
2008-10-29 10:00:00,25.92,26.4,25.73,26.28,152800.0,18.2029,18.54,18.0695,18.4557,152800.0
2008-10-29 10:05:00,26.3,26.78,26.16,26.68,178200.0,18.4698,18.8069,18.3715,18.7367,178200.0
2008-10-29 10:10:00,26.68,26.97,26.43,26.78,165100.0,18.7367,18.9403,18.5611,18.8069,165100.0
2008-10-29 10:15:00,26.74,26.92,26.72,26.75,105100.0,18.7788,18.9052,18.7647,18.7858,105100.0
2008-10-29 10:20:00,26.76,27.2,26.6,26.99,212800.0,18.7928,19.1018,18.6805,18.9544,212800.0
2008-10-29 10:25:00,26.99,27.35,26.96,27.21,181000.0,18.9544,19.2072,18.9333,19.1089,181000.0
2008-10-29 10:30:00,27.21,27.24,26.66,26.75,144700.0,19.1089,19.1299,18.7226,18.7858,144700.0
2008-10-29 10:35:00,26.72,27.07,26.29,26.46,163500.0,18.7647,19.0105,18.4628,18.5822,163500.0
2008-10-29 10:40:00,26.47,26.47,26.0,26.45,138500.0,18.5892,18.5892,18.2591,18.5751,138500.0
2008-10-29 10:45:00,26.41,26.88,26.4,26.6,113300.0,18.547,18.8771,18.54,18.6805,113300.0
2008-10-29 10:50:00,26.6,26.73,26.17,26.21,86400.0,18.6805,18.7718,18.3785,18.4066,86400.0
2008-10-29 10:55:00,26.2,26.47,26.16,26.21,69500.0,18.3996,18.5892,18.3715,18.4066,69500.0
2008-10-29 11:00:00,26.22,26.42,26.07,26.28,95300.0,18.4136,18.5541,18.3083,18.4557,95300.0
2008-10-29 11:05:00,26.27,26.32,26.11,26.22,204400.0,18.4487,18.4838,18.3364,18.4136,204400.0
2008-10-29 11:10:00,26.24,26.32,25.88,26.06,84600.0,18.4277,18.4838,18.1748,18.3012,84600.0
2008-10-29 11:15:00,26.07,26.12,25.91,26.12,91200.0,18.3083,18.3434,18.1959,18.3434,91200.0
2008-10-29 11:20:00,26.14,26.17,25.91,26.11,87400.0,18.3574,18.3785,18.1959,18.3364,87400.0
2008-10-29 11:25:00,26.1,26.21,25.98,26.14,82500.0,18.3293,18.4066,18.2451,18.3574,82500.0
2008-10-29 11:30:00,26.15,26.36,26.14,26.22,86300.0,18.3644,18.5119,18.3574,18.4136,86300.0
2008-10-29 11:35:00,26.23,26.36,26.01,26.09,94900.0,18.4206,18.5119,18.2661,18.3223,94900.0
2008-10-29 11:40:00,26.1,26.22,26.01,26.2,61300.0,18.3293,18.4136,18.2661,18.3996,61300.0
2008-10-29 11:45:00,26.2,26.4,26.2,26.36,63300.0,18.3996,18.54,18.3996,18.5119,63300.0
2008-10-29 11:50:00,26.37,26.57,26.36,26.47,85300.0,18.5189,18.6594,18.5119,18.5892,85300.0
2008-10-29 11:55:00,26.48,26.6,26.43,26.53,95400.0,18.5962,18.6805,18.5611,18.6313,95400.0
2008-10-29 12:00:00,26.56,26.56,26.45,26.47,65500.0,18.6524,18.6524,18.5751,18.5892,65500.0
2008-10-29 12:05:00,26.47,26.54,26.34,26.36,143000.0,18.5892,18.6383,18.4979,18.5119,143000.0
2008-10-29 12:10:00,26.34,26.5,26.25,26.47,104100.0,18.4979,18.6102,18.4347,18.5892,104100.0
2008-10-29 12:15:00,26.48,26.59,26.43,26.51,72600.0,18.5962,18.6734,18.5611,18.6173,72600.0
2008-10-29 12:20:00,26.52,26.85,26.51,26.83,118900.0,18.6243,18.856,18.6173,18.842,118900.0
2008-10-29 12:25:00,26.85,27.04,26.84,27.03,95800.0,18.856,18.9895,18.849,18.9824,95800.0
2008-10-29 12:30:00,27.05,27.36,27.04,27.25,154900.0,18.9965,19.2142,18.9895,19.1369,154900.0
2008-10-29 12:35:00,27.24,27.6,27.18,27.29,143800.0,19.1299,19.3827,19.0878,19.165,143800.0
2008-10-29 12:40:00,27.29,27.35,27.14,27.21,96800.0,19.165,19.2072,19.0597,19.1089,96800.0
2008-10-29 12:45:00,27.22,27.57,27.16,27.55,106700.0,19.1159,19.3617,19.0737,19.3476,106700.0
2008-10-29 12:50:00,27.56,27.59,27.2,27.22,105800.0,19.3547,19.3757,19.1018,19.1159,105800.0
2008-10-29 12:55:00,27.21,27.27,26.83,26.89,95600.0,19.1089,19.151,18.842,18.8841,95600.0
2008-10-29 13:00:00,26.9,27.02,26.78,26.89,73100.0,18.8912,18.9754,18.8069,18.8841,73100.0
2008-10-29 13:05:00,26.91,27.2,26.86,26.92,109800.0,18.8982,19.1018,18.8631,18.9052,109800.0
2008-10-29 13:10:00,26.91,27.01,26.83,26.83,34000.0,18.8982,18.9684,18.842,18.842,34000.0
2008-10-29 13:15:00,26.81,26.88,26.6,26.66,50500.0,18.8279,18.8771,18.6805,18.7226,50500.0
2008-10-29 13:20:00,26.64,26.81,26.64,26.8,50500.0,18.7086,18.8279,18.7086,18.8209,50500.0
2008-10-29 13:25:00,26.81,26.81,26.63,26.7,53000.0,18.8279,18.8279,18.7015,18.7507,53000.0
2008-10-29 13:30:00,26.71,26.96,26.71,26.86,67200.0,18.7577,18.9333,18.7577,18.8631,67200.0
2008-10-29 13:35:00,26.88,26.94,26.75,26.75,64500.0,18.8771,18.9192,18.7858,18.7858,64500.0
2008-10-29 13:40:00,26.74,26.75,26.52,26.54,59500.0,18.7788,18.7858,18.6243,18.6383,59500.0
2008-10-29 13:45:00,26.53,26.7,26.51,26.58,70000.0,18.6313,18.7507,18.6173,18.6664,70000.0
2008-10-29 13:50:00,26.59,26.7,26.58,26.64,50700.0,18.6734,18.7507,18.6664,18.7086,50700.0
2008-10-29 13:55:00,26.64,26.67,26.56,26.6,89300.0,18.7086,18.7296,18.6524,18.6805,89300.0
2008-10-29 14:00:00,26.59,26.67,26.55,26.6,55000.0,18.6734,18.7296,18.6454,18.6805,55000.0
2008-10-29 14:05:00,26.6,26.64,26.53,26.62,112300.0,18.6805,18.7086,18.6313,18.6945,112300.0
2008-10-29 14:10:00,26.63,26.78,26.55,26.75,119500.0,18.7015,18.8069,18.6454,18.7858,119500.0
2008-10-29 14:15:00,26.76,26.76,26.25,26.54,73200.0,18.7928,18.7928,18.4347,18.6383,73200.0
2008-10-29 14:20:00,26.55,26.94,26.13,26.34,144300.0,18.6454,18.9192,18.3504,18.4979,144300.0
2008-10-29 14:25:00,26.34,26.34,25.81,26.09,208100.0,18.4979,18.4979,18.1257,18.3223,208100.0
2008-10-29 14:30:00,26.1,26.2,25.5,25.6,125400.0,18.3293,18.3996,17.908,17.9782,125400.0
2008-10-29 14:35:00,25.61,26.1,25.54,26.08,116900.0,17.9852,18.3293,17.9361,18.3153,116900.0
2008-10-29 14:40:00,26.09,26.58,26.04,26.3,231400.0,18.3223,18.6664,18.2872,18.4698,231400.0
2008-10-29 14:45:00,26.29,26.72,26.16,26.53,145900.0,18.4628,18.7647,18.3715,18.6313,145900.0
2008-10-29 14:50:00,26.52,26.63,26.25,26.27,82300.0,18.6243,18.7015,18.4347,18.4487,82300.0
2008-10-29 14:55:00,26.28,26.63,26.15,26.54,115900.0,18.4557,18.7015,18.3644,18.6383,115900.0
2008-10-29 15:00:00,26.56,26.59,26.28,26.41,92500.0,18.6524,18.6734,18.4557,18.547,92500.0
2008-10-29 15:05:00,26.38,26.65,26.34,26.42,110400.0,18.526,18.7156,18.4979,18.5541,110400.0
2008-10-29 15:10:00,26.43,26.62,26.22,26.53,115200.0,18.5611,18.6945,18.4136,18.6313,115200.0
2008-10-29 15:15:00,26.54,26.94,26.46,26.91,121600.0,18.6383,18.9192,18.5822,18.8982,121600.0
2008-10-29 15:20:00,26.93,27.24,26.91,27.05,325400.0,18.9122,19.1299,18.8982,18.9965,325400.0
2008-10-29 15:25:00,27.05,27.25,26.6,26.61,193900.0,18.9965,19.1369,18.6805,18.6875,193900.0
2008-10-29 15:30:00,26.63,26.76,26.21,26.33,245100.0,18.7015,18.7928,18.4066,18.4909,245100.0
2008-10-29 15:35:00,26.34,26.7,26.28,26.62,209200.0,18.4979,18.7507,18.4557,18.6945,209200.0
2008-10-29 15:40:00,26.61,26.98,26.59,26.72,243700.0,18.6875,18.9473,18.6734,18.7647,243700.0
2008-10-29 15:45:00,26.73,27.2,26.71,27.01,212400.0,18.7718,19.1018,18.7577,18.9684,212400.0
2008-10-29 15:50:00,27.01,27.04,26.39,26.46,304700.0,18.9684,18.9895,18.533,18.5822,304700.0
2008-10-29 15:55:00,26.47,26.65,25.62,25.9,696600.0,18.5892,18.7156,17.9922,18.1889,696600.0
2008-10-30 09:30:00,27.72,28.77,27.45,28.75,379900.0,19.467,20.2044,19.2774,20.1904,379900.0
2008-10-30 09:35:00,28.75,28.79,27.89,27.89,277500.0,20.1904,20.2184,19.5864,19.5864,277500.0
2008-10-30 09:40:00,27.82,28.12,27.82,28.06,196300.0,19.5372,19.7479,19.5372,19.7058,196300.0
2008-10-30 09:45:00,28.07,28.39,28.04,28.06,217400.0,19.7128,19.9375,19.6917,19.7058,217400.0
2008-10-30 09:50:00,28.04,28.07,27.72,28.01,207000.0,19.6917,19.7128,19.467,19.6707,207000.0
2008-10-30 09:55:00,28.01,28.02,27.38,27.57,203900.0,19.6707,19.6777,19.2282,19.3617,203900.0
2008-10-30 10:00:00,27.57,27.67,27.11,27.49,187100.0,19.3617,19.4319,19.0386,19.3055,187100.0
2008-10-30 10:05:00,27.49,27.82,27.32,27.33,161100.0,19.3055,19.5372,19.1861,19.1931,161100.0
2008-10-30 10:10:00,27.34,27.52,27.17,27.32,114800.0,19.2002,19.3266,19.0808,19.1861,114800.0
2008-10-30 10:15:00,27.31,27.35,26.98,26.99,102600.0,19.1791,19.2072,18.9473,18.9544,102600.0
2008-10-30 10:20:00,26.99,27.11,26.84,27.06,88400.0,18.9544,19.0386,18.849,19.0035,88400.0
2008-10-30 10:25:00,27.09,27.48,27.04,27.22,122500.0,19.0246,19.2985,18.9895,19.1159,122500.0
2008-10-30 10:30:00,27.21,27.35,26.98,27.29,73100.0,19.1089,19.2072,18.9473,19.165,73100.0
2008-10-30 10:35:00,27.29,27.29,26.58,26.59,118100.0,19.165,19.165,18.6664,18.6734,118100.0
2008-10-30 10:40:00,26.58,26.8,26.41,26.77,137400.0,18.6664,18.8209,18.547,18.7999,137400.0
2008-10-30 10:45:00,26.77,27.06,26.73,27.05,90300.0,18.7999,19.0035,18.7718,18.9965,90300.0
2008-10-30 10:50:00,27.07,27.21,26.82,27.14,130400.0,19.0105,19.1089,18.835,19.0597,130400.0
2008-10-30 10:55:00,27.18,27.35,27.07,27.12,120500.0,19.0878,19.2072,19.0105,19.0457,120500.0
2008-10-30 11:00:00,27.12,27.58,27.12,27.47,110800.0,19.0457,19.3687,19.0457,19.2914,110800.0
2008-10-30 11:05:00,27.47,27.49,27.1,27.14,85500.0,19.2914,19.3055,19.0316,19.0597,85500.0
2008-10-30 11:10:00,27.13,27.21,26.82,27.12,90600.0,19.0527,19.1089,18.835,19.0457,90600.0
2008-10-30 11:15:00,27.12,27.18,26.64,26.72,63500.0,19.0457,19.0878,18.7086,18.7647,63500.0
2008-10-30 11:20:00,26.73,26.82,26.59,26.66,38200.0,18.7718,18.835,18.6734,18.7226,38200.0
2008-10-30 11:25:00,26.65,26.7,26.3,26.56,85200.0,18.7156,18.7507,18.4698,18.6524,85200.0
2008-10-30 11:30:00,26.55,26.61,26.3,26.39,74900.0,18.6454,18.6875,18.4698,18.533,74900.0
2008-10-30 11:35:00,26.37,26.39,26.01,26.23,81200.0,18.5189,18.533,18.2661,18.4206,81200.0
2008-10-30 11:40:00,26.27,26.31,25.95,26.19,78300.0,18.4487,18.4768,18.224,18.3925,78300.0
2008-10-30 11:45:00,26.17,26.17,25.75,25.9,67700.0,18.3785,18.3785,18.0835,18.1889,67700.0
2008-10-30 11:50:00,25.9,26.0,25.47,25.47,75600.0,18.1889,18.2591,17.8869,17.8869,75600.0
2008-10-30 11:55:00,25.49,26.0,25.47,25.96,59800.0,17.9009,18.2591,17.8869,18.231,59800.0
2008-10-30 12:00:00,25.96,26.36,25.8,26.36,77700.0,18.231,18.5119,18.1187,18.5119,77700.0
2008-10-30 12:05:00,26.37,26.48,25.88,26.05,66900.0,18.5189,18.5962,18.1748,18.2942,66900.0
2008-10-30 12:10:00,26.04,26.08,25.79,26.05,37600.0,18.2872,18.3153,18.1116,18.2942,37600.0
2008-10-30 12:15:00,26.08,26.32,26.02,26.28,42400.0,18.3153,18.4838,18.2732,18.4557,42400.0
2008-10-30 12:20:00,26.28,26.54,26.19,26.21,29300.0,18.4557,18.6383,18.3925,18.4066,29300.0
2008-10-30 12:25:00,26.21,26.29,26.07,26.29,24200.0,18.4066,18.4628,18.3083,18.4628,24200.0
2008-10-30 12:30:00,26.27,26.69,26.18,26.6,49200.0,18.4487,18.7437,18.3855,18.6805,49200.0
2008-10-30 12:35:00,26.63,26.71,26.56,26.63,51700.0,18.7015,18.7577,18.6524,18.7015,51700.0
2008-10-30 12:40:00,26.64,26.69,26.45,26.48,27300.0,18.7086,18.7437,18.5751,18.5962,27300.0
2008-10-30 12:45:00,26.48,26.73,26.41,26.7,37400.0,18.5962,18.7718,18.547,18.7507,37400.0
2008-10-30 12:50:00,26.7,26.7,26.5,26.6,49200.0,18.7507,18.7507,18.6102,18.6805,49200.0
2008-10-30 12:55:00,26.6,26.66,26.48,26.5,38000.0,18.6805,18.7226,18.5962,18.6102,38000.0
2008-10-30 13:00:00,26.49,26.49,26.19,26.47,70300.0,18.6032,18.6032,18.3925,18.5892,70300.0
2008-10-30 13:05:00,26.46,26.74,26.43,26.71,47600.0,18.5822,18.7788,18.5611,18.7577,47600.0
2008-10-30 13:10:00,26.7,26.88,26.66,26.75,46500.0,18.7507,18.8771,18.7226,18.7858,46500.0
2008-10-30 13:15:00,26.75,26.99,26.66,26.87,32500.0,18.7858,18.9544,18.7226,18.8701,32500.0
2008-10-30 13:20:00,26.86,26.86,26.67,26.77,45800.0,18.8631,18.8631,18.7296,18.7999,45800.0
2008-10-30 13:25:00,26.77,26.96,26.49,26.49,50700.0,18.7999,18.9333,18.6032,18.6032,50700.0
2008-10-30 13:30:00,26.47,26.72,26.47,26.67,39100.0,18.5892,18.7647,18.5892,18.7296,39100.0
2008-10-30 13:35:00,26.68,26.82,26.67,26.68,43000.0,18.7367,18.835,18.7296,18.7367,43000.0
2008-10-30 13:40:00,26.68,26.68,26.22,26.24,56900.0,18.7367,18.7367,18.4136,18.4277,56900.0
2008-10-30 13:45:00,26.24,26.47,26.24,26.47,23400.0,18.4277,18.5892,18.4277,18.5892,23400.0
2008-10-30 13:50:00,26.46,26.88,26.46,26.7,34700.0,18.5822,18.8771,18.5822,18.7507,34700.0
2008-10-30 13:55:00,26.7,26.9,26.6,26.77,32300.0,18.7507,18.8912,18.6805,18.7999,32300.0
2008-10-30 14:00:00,26.76,26.9,26.7,26.83,31900.0,18.7928,18.8912,18.7507,18.842,31900.0
2008-10-30 14:05:00,26.78,26.99,26.78,26.87,29200.0,18.8069,18.9544,18.8069,18.8701,29200.0
2008-10-30 14:10:00,26.87,27.0,26.86,27.0,46600.0,18.8701,18.9614,18.8631,18.9614,46600.0
2008-10-30 14:15:00,26.98,27.17,26.93,26.97,85300.0,18.9473,19.0808,18.9122,18.9403,85300.0
2008-10-30 14:20:00,26.98,27.25,26.87,27.22,49100.0,18.9473,19.1369,18.8701,19.1159,49100.0
2008-10-30 14:25:00,27.22,27.37,27.19,27.26,49300.0,19.1159,19.2212,19.0948,19.144,49300.0
2008-10-30 14:30:00,27.25,27.31,27.0,27.23,58500.0,19.1369,19.1791,18.9614,19.1229,58500.0
2008-10-30 14:35:00,27.25,27.38,27.07,27.16,63300.0,19.1369,19.2282,19.0105,19.0737,63300.0
2008-10-30 14:40:00,27.18,27.36,27.11,27.3,81100.0,19.0878,19.2142,19.0386,19.1721,81100.0
2008-10-30 14:45:00,27.31,27.58,27.22,27.55,103000.0,19.1791,19.3687,19.1159,19.3476,103000.0
2008-10-30 14:50:00,27.55,27.56,27.39,27.47,136900.0,19.3476,19.3547,19.2353,19.2914,136900.0
2008-10-30 14:55:00,27.46,27.51,27.32,27.46,117000.0,19.2844,19.3195,19.1861,19.2844,117000.0
2008-10-30 15:00:00,27.46,27.73,27.4,27.62,148900.0,19.2844,19.474,19.2423,19.3968,148900.0
2008-10-30 15:05:00,27.61,27.83,27.54,27.73,151600.0,19.3898,19.5443,19.3406,19.474,151600.0
2008-10-30 15:10:00,27.71,27.73,27.35,27.38,115500.0,19.46,19.474,19.2072,19.2282,115500.0
2008-10-30 15:15:00,27.39,27.41,27.15,27.31,119800.0,19.2353,19.2493,19.0667,19.1791,119800.0
2008-10-30 15:20:00,27.31,27.56,27.12,27.54,148900.0,19.1791,19.3547,19.0457,19.3406,148900.0
2008-10-30 15:25:00,27.52,27.58,27.32,27.42,138100.0,19.3266,19.3687,19.1861,19.2563,138100.0
2008-10-30 15:30:00,27.44,27.48,27.15,27.35,142100.0,19.2704,19.2985,19.0667,19.2072,142100.0
2008-10-30 15:35:00,27.35,27.38,27.05,27.34,157500.0,19.2072,19.2282,18.9965,19.2002,157500.0
2008-10-30 15:40:00,27.34,27.6,27.24,27.41,210200.0,19.2002,19.3827,19.1299,19.2493,210200.0
2008-10-30 15:45:00,27.41,27.69,27.3,27.53,170300.0,19.2493,19.4459,19.1721,19.3336,170300.0
2008-10-30 15:50:00,27.54,27.71,27.38,27.64,214600.0,19.3406,19.46,19.2282,19.4108,214600.0
2008-10-30 15:55:00,27.63,28.18,27.62,28.01,526000.0,19.4038,19.7901,19.3968,19.6707,526000.0
2008-10-31 09:30:00,27.74,27.74,26.69,27.41,155700.0,19.4811,19.4811,18.7437,19.2493,155700.0
2008-10-31 09:35:00,27.4,27.74,27.2,27.24,130600.0,19.2423,19.4811,19.1018,19.1299,130600.0
2008-10-31 09:40:00,27.25,27.26,26.78,26.8,105700.0,19.1369,19.144,18.8069,18.8209,105700.0
2008-10-31 09:45:00,26.8,27.37,26.76,27.19,102300.0,18.8209,19.2212,18.7928,19.0948,102300.0
2008-10-31 09:50:00,27.2,27.36,27.14,27.33,55800.0,19.1018,19.2142,19.0597,19.1931,55800.0
2008-10-31 09:55:00,27.34,27.37,26.93,27.11,90500.0,19.2002,19.2212,18.9122,19.0386,90500.0
2008-10-31 10:00:00,27.09,27.28,27.06,27.27,123500.0,19.0246,19.158,19.0035,19.151,123500.0
2008-10-31 10:05:00,27.27,27.48,27.19,27.46,64400.0,19.151,19.2985,19.0948,19.2844,64400.0
2008-10-31 10:10:00,27.46,27.82,27.33,27.75,96700.0,19.2844,19.5372,19.1931,19.4881,96700.0
2008-10-31 10:15:00,27.74,27.76,27.32,27.48,79000.0,19.4811,19.4951,19.1861,19.2985,79000.0
2008-10-31 10:20:00,27.48,27.58,27.39,27.42,65000.0,19.2985,19.3687,19.2353,19.2563,65000.0
2008-10-31 10:25:00,27.42,27.46,27.25,27.35,55400.0,19.2563,19.2844,19.1369,19.2072,55400.0
2008-10-31 10:30:00,27.32,27.56,27.19,27.37,60800.0,19.1861,19.3547,19.0948,19.2212,60800.0
2008-10-31 10:35:00,27.37,27.4,27.14,27.14,67100.0,19.2212,19.2423,19.0597,19.0597,67100.0
2008-10-31 10:40:00,27.14,27.29,26.98,27.23,63700.0,19.0597,19.165,18.9473,19.1229,63700.0
2008-10-31 10:45:00,27.24,27.26,26.89,26.97,56400.0,19.1299,19.144,18.8841,18.9403,56400.0
2008-10-31 10:50:00,26.97,27.23,26.77,27.2,38800.0,18.9403,19.1229,18.7999,19.1018,38800.0
2008-10-31 10:55:00,27.22,27.24,26.83,27.06,39300.0,19.1159,19.1299,18.842,19.0035,39300.0
2008-10-31 11:00:00,27.08,27.23,27.08,27.2,34800.0,19.0176,19.1229,19.0176,19.1018,34800.0
2008-10-31 11:05:00,27.18,27.18,26.85,27.05,44300.0,19.0878,19.0878,18.856,18.9965,44300.0
2008-10-31 11:10:00,27.06,27.09,26.86,26.92,37000.0,19.0035,19.0246,18.8631,18.9052,37000.0
2008-10-31 11:15:00,26.94,27.4,26.92,27.34,51400.0,18.9192,19.2423,18.9052,19.2002,51400.0
2008-10-31 11:20:00,27.37,27.49,27.23,27.37,41200.0,19.2212,19.3055,19.1229,19.2212,41200.0
2008-10-31 11:25:00,27.37,27.38,27.09,27.09,51900.0,19.2212,19.2282,19.0246,19.0246,51900.0
2008-10-31 11:30:00,27.1,27.27,26.98,27.04,52200.0,19.0316,19.151,18.9473,18.9895,52200.0
2008-10-31 11:35:00,27.04,27.19,26.97,27.15,34200.0,18.9895,19.0948,18.9403,19.0667,34200.0
2008-10-31 11:40:00,27.15,27.24,27.14,27.24,41600.0,19.0667,19.1299,19.0597,19.1299,41600.0
2008-10-31 11:45:00,27.25,27.29,26.93,27.11,53300.0,19.1369,19.165,18.9122,19.0386,53300.0
2008-10-31 11:50:00,27.1,27.41,27.05,27.4,54000.0,19.0316,19.2493,18.9965,19.2423,54000.0
2008-10-31 11:55:00,27.39,27.42,27.26,27.32,46000.0,19.2353,19.2563,19.144,19.1861,46000.0
2008-10-31 12:00:00,27.32,27.33,27.17,27.22,23600.0,19.1861,19.1931,19.0808,19.1159,23600.0
2008-10-31 12:05:00,27.2,27.38,27.09,27.29,40900.0,19.1018,19.2282,19.0246,19.165,40900.0
2008-10-31 12:10:00,27.26,27.34,27.13,27.27,44600.0,19.144,19.2002,19.0527,19.151,44600.0
2008-10-31 12:15:00,27.25,27.27,27.07,27.09,25000.0,19.1369,19.151,19.0105,19.0246,25000.0
2008-10-31 12:20:00,27.09,27.28,27.07,27.14,32100.0,19.0246,19.158,19.0105,19.0597,32100.0
2008-10-31 12:25:00,27.16,27.4,27.12,27.18,31400.0,19.0737,19.2423,19.0457,19.0878,31400.0
2008-10-31 12:30:00,27.17,27.19,26.9,26.98,26100.0,19.0808,19.0948,18.8912,18.9473,26100.0
2008-10-31 12:35:00,27.0,27.1,26.95,27.09,32500.0,18.9614,19.0316,18.9263,19.0246,32500.0
2008-10-31 12:40:00,27.09,27.11,26.96,26.98,18600.0,19.0246,19.0386,18.9333,18.9473,18600.0
2008-10-31 12:45:00,26.98,27.09,26.86,27.09,34000.0,18.9473,19.0246,18.8631,19.0246,34000.0
2008-10-31 12:50:00,27.09,27.12,26.96,26.99,37200.0,19.0246,19.0457,18.9333,18.9544,37200.0
2008-10-31 12:55:00,27.0,27.03,26.95,26.96,19300.0,18.9614,18.9824,18.9263,18.9333,19300.0
2008-10-31 13:00:00,26.98,27.04,26.91,26.97,40900.0,18.9473,18.9895,18.8982,18.9403,40900.0
2008-10-31 13:05:00,26.97,27.13,26.93,27.01,43600.0,18.9403,19.0527,18.9122,18.9684,43600.0
2008-10-31 13:10:00,27.01,27.06,27.0,27.02,17800.0,18.9684,19.0035,18.9614,18.9754,17800.0
2008-10-31 13:15:00,27.01,27.12,26.98,27.06,16000.0,18.9684,19.0457,18.9473,19.0035,16000.0
2008-10-31 13:20:00,27.06,27.27,27.03,27.21,73700.0,19.0035,19.151,18.9824,19.1089,73700.0
2008-10-31 13:25:00,27.21,27.21,27.0,27.0,72000.0,19.1089,19.1089,18.9614,18.9614,72000.0
2008-10-31 13:30:00,27.03,27.33,26.95,27.32,91800.0,18.9824,19.1931,18.9263,19.1861,91800.0
2008-10-31 13:35:00,27.34,27.41,27.2,27.35,50200.0,19.2002,19.2493,19.1018,19.2072,50200.0
2008-10-31 13:40:00,27.36,27.39,27.2,27.22,41700.0,19.2142,19.2353,19.1018,19.1159,41700.0
2008-10-31 13:45:00,27.23,27.28,27.02,27.04,45100.0,19.1229,19.158,18.9754,18.9895,45100.0
2008-10-31 13:50:00,27.02,27.11,26.99,27.11,29400.0,18.9754,19.0386,18.9544,19.0386,29400.0
2008-10-31 13:55:00,27.12,27.2,27.03,27.12,42700.0,19.0457,19.1018,18.9824,19.0457,42700.0
2008-10-31 14:00:00,27.12,27.16,27.04,27.13,47300.0,19.0457,19.0737,18.9895,19.0527,47300.0
2008-10-31 14:05:00,27.14,27.24,27.13,27.14,23200.0,19.0597,19.1299,19.0527,19.0597,23200.0
2008-10-31 14:10:00,27.15,27.21,27.11,27.12,46700.0,19.0667,19.1089,19.0386,19.0457,46700.0
2008-10-31 14:15:00,27.13,27.16,26.85,26.92,71100.0,19.0527,19.0737,18.856,18.9052,71100.0
2008-10-31 14:20:00,26.92,27.01,26.87,27.0,52000.0,18.9052,18.9684,18.8701,18.9614,52000.0
2008-10-31 14:25:00,27.0,27.33,26.99,27.33,73600.0,18.9614,19.1931,18.9544,19.1931,73600.0
2008-10-31 14:30:00,27.32,27.36,27.17,27.27,66800.0,19.1861,19.2142,19.0808,19.151,66800.0
2008-10-31 14:35:00,27.28,27.48,27.28,27.46,55400.0,19.158,19.2985,19.158,19.2844,55400.0
2008-10-31 14:40:00,27.47,27.48,27.33,27.39,61200.0,19.2914,19.2985,19.1931,19.2353,61200.0
2008-10-31 14:45:00,27.4,27.42,27.32,27.38,155200.0,19.2423,19.2563,19.1861,19.2282,155200.0
2008-10-31 14:50:00,27.38,27.52,27.36,27.49,66000.0,19.2282,19.3266,19.2142,19.3055,66000.0
2008-10-31 14:55:00,27.52,27.66,27.47,27.63,71500.0,19.3266,19.4249,19.2914,19.4038,71500.0
2008-10-31 15:00:00,27.64,27.75,27.57,27.6,92800.0,19.4108,19.4881,19.3617,19.3827,92800.0
2008-10-31 15:05:00,27.6,27.62,27.32,27.46,113800.0,19.3827,19.3968,19.1861,19.2844,113800.0
2008-10-31 15:10:00,27.47,27.5,27.18,27.28,99100.0,19.2914,19.3125,19.0878,19.158,99100.0
2008-10-31 15:15:00,27.28,27.31,27.14,27.16,84900.0,19.158,19.1791,19.0597,19.0737,84900.0
2008-10-31 15:20:00,27.13,27.19,26.98,27.13,108800.0,19.0527,19.0948,18.9473,19.0527,108800.0
2008-10-31 15:25:00,27.13,27.16,26.85,26.93,120800.0,19.0527,19.0737,18.856,18.9122,120800.0
2008-10-31 15:30:00,26.93,27.2,26.92,27.14,89500.0,18.9122,19.1018,18.9052,19.0597,89500.0
2008-10-31 15:35:00,27.14,27.32,27.14,27.32,114600.0,19.0597,19.1861,19.0597,19.1861,114600.0
2008-10-31 15:40:00,27.3,27.31,26.77,26.82,204700.0,19.1721,19.1791,18.7999,18.835,204700.0
2008-10-31 15:45:00,26.82,26.91,26.62,26.69,214300.0,18.835,18.8982,18.6945,18.7437,214300.0
2008-10-31 15:50:00,26.69,26.8,26.17,26.24,293900.0,18.7437,18.8209,18.3785,18.4277,293900.0
2008-10-31 15:55:00,26.25,26.44,26.0,26.34,698200.0,18.4347,18.5681,18.2591,18.4979,698200.0
2008-11-03 09:30:00,26.24,27.08,26.24,26.74,107300.0,18.4277,19.0176,18.4277,18.7788,107300.0
2008-11-03 09:35:00,26.72,27.25,26.65,27.09,164300.0,18.7647,19.1369,18.7156,19.0246,164300.0
2008-11-03 09:40:00,27.05,27.22,26.96,27.01,77900.0,18.9965,19.1159,18.9333,18.9684,77900.0
2008-11-03 09:45:00,27.01,27.31,27.01,27.25,82900.0,18.9684,19.1791,18.9684,19.1369,82900.0
2008-11-03 09:50:00,27.29,27.35,26.97,26.97,59400.0,19.165,19.2072,18.9403,18.9403,59400.0
2008-11-03 09:55:00,26.97,26.97,26.75,26.84,62100.0,18.9403,18.9403,18.7858,18.849,62100.0
2008-11-03 10:00:00,26.83,27.12,26.75,27.05,109500.0,18.842,19.0457,18.7858,18.9965,109500.0
2008-11-03 10:05:00,27.06,27.17,27.02,27.16,84600.0,19.0035,19.0808,18.9754,19.0737,84600.0
2008-11-03 10:10:00,27.16,27.29,27.08,27.23,72900.0,19.0737,19.165,19.0176,19.1229,72900.0
2008-11-03 10:15:00,27.22,27.26,27.09,27.18,58700.0,19.1159,19.144,19.0246,19.0878,58700.0
2008-11-03 10:20:00,27.18,27.29,26.92,27.01,99600.0,19.0878,19.165,18.9052,18.9684,99600.0
2008-11-03 10:25:00,27.01,27.09,26.9,26.97,86300.0,18.9684,19.0246,18.8912,18.9403,86300.0
2008-11-03 10:30:00,26.97,27.14,26.88,27.11,78000.0,18.9403,19.0597,18.8771,19.0386,78000.0
2008-11-03 10:35:00,27.11,27.12,27.03,27.06,51700.0,19.0386,19.0457,18.9824,19.0035,51700.0
2008-11-03 10:40:00,27.07,27.2,27.03,27.06,64700.0,19.0105,19.1018,18.9824,19.0035,64700.0
2008-11-03 10:45:00,27.05,27.32,27.05,27.2,55700.0,18.9965,19.1861,18.9965,19.1018,55700.0
2008-11-03 10:50:00,27.2,27.29,27.13,27.21,44200.0,19.1018,19.165,19.0527,19.1089,44200.0
2008-11-03 10:55:00,27.21,27.26,27.15,27.21,32300.0,19.1089,19.144,19.0667,19.1089,32300.0
2008-11-03 11:00:00,27.21,27.23,27.05,27.06,55900.0,19.1089,19.1229,18.9965,19.0035,55900.0
2008-11-03 11:05:00,27.06,27.11,27.01,27.1,60900.0,19.0035,19.0386,18.9684,19.0316,60900.0
2008-11-03 11:10:00,27.11,27.15,27.05,27.05,41600.0,19.0386,19.0667,18.9965,18.9965,41600.0
2008-11-03 11:15:00,27.07,27.07,26.93,26.98,37600.0,19.0105,19.0105,18.9122,18.9473,37600.0
2008-11-03 11:20:00,26.97,26.98,26.9,26.9,24600.0,18.9403,18.9473,18.8912,18.8912,24600.0
2008-11-03 11:25:00,26.91,27.03,26.9,27.01,29900.0,18.8982,18.9824,18.8912,18.9684,29900.0
2008-11-03 11:30:00,27.0,27.1,26.99,27.1,23500.0,18.9614,19.0316,18.9544,19.0316,23500.0
2008-11-03 11:35:00,27.13,27.29,27.12,27.24,36000.0,19.0527,19.165,19.0457,19.1299,36000.0
2008-11-03 11:40:00,27.24,27.35,27.21,27.3,37600.0,19.1299,19.2072,19.1089,19.1721,37600.0
2008-11-03 11:45:00,27.31,27.35,27.26,27.34,22300.0,19.1791,19.2072,19.144,19.2002,22300.0
2008-11-03 11:50:00,27.34,27.49,27.32,27.49,31500.0,19.2002,19.3055,19.1861,19.3055,31500.0
2008-11-03 11:55:00,27.49,27.55,27.48,27.5,43700.0,19.3055,19.3476,19.2985,19.3125,43700.0
2008-11-03 12:00:00,27.5,27.55,27.47,27.51,43200.0,19.3125,19.3476,19.2914,19.3195,43200.0
2008-11-03 12:05:00,27.52,27.53,27.36,27.38,28700.0,19.3266,19.3336,19.2142,19.2282,28700.0
2008-11-03 12:10:00,27.38,27.57,27.31,27.53,36700.0,19.2282,19.3617,19.1791,19.3336,36700.0
2008-11-03 12:15:00,27.53,27.54,27.41,27.45,25800.0,19.3336,19.3406,19.2493,19.2774,25800.0
2008-11-03 12:20:00,27.47,27.47,27.34,27.35,19900.0,19.2914,19.2914,19.2002,19.2072,19900.0
2008-11-03 12:25:00,27.36,27.5,27.35,27.41,35700.0,19.2142,19.3125,19.2072,19.2493,35700.0
2008-11-03 12:30:00,27.38,27.48,27.36,27.45,18700.0,19.2282,19.2985,19.2142,19.2774,18700.0
2008-11-03 12:35:00,27.45,27.51,27.4,27.4,29200.0,19.2774,19.3195,19.2423,19.2423,29200.0
2008-11-03 12:40:00,27.39,27.41,27.21,27.3,38800.0,19.2353,19.2493,19.1089,19.1721,38800.0
2008-11-03 12:45:00,27.3,27.3,27.23,27.23,29000.0,19.1721,19.1721,19.1229,19.1229,29000.0
2008-11-03 12:50:00,27.21,27.23,27.1,27.19,44800.0,19.1089,19.1229,19.0316,19.0948,44800.0
2008-11-03 12:55:00,27.17,27.2,27.1,27.18,24300.0,19.0808,19.1018,19.0316,19.0878,24300.0
2008-11-03 13:00:00,27.17,27.34,27.14,27.34,44000.0,19.0808,19.2002,19.0597,19.2002,44000.0
2008-11-03 13:05:00,27.34,27.39,27.32,27.38,18300.0,19.2002,19.2353,19.1861,19.2282,18300.0
2008-11-03 13:10:00,27.37,27.42,27.34,27.35,26100.0,19.2212,19.2563,19.2002,19.2072,26100.0
2008-11-03 13:15:00,27.36,27.38,27.18,27.25,23600.0,19.2142,19.2282,19.0878,19.1369,23600.0
2008-11-03 13:20:00,27.23,27.3,27.23,27.29,22100.0,19.1229,19.1721,19.1229,19.165,22100.0
2008-11-03 13:25:00,27.29,27.32,27.23,27.25,33900.0,19.165,19.1861,19.1229,19.1369,33900.0
2008-11-03 13:30:00,27.24,27.24,27.12,27.17,26500.0,19.1299,19.1299,19.0457,19.0808,26500.0
2008-11-03 13:35:00,27.17,27.31,27.14,27.3,37800.0,19.0808,19.1791,19.0597,19.1721,37800.0
2008-11-03 13:40:00,27.3,27.39,27.26,27.29,32600.0,19.1721,19.2353,19.144,19.165,32600.0
2008-11-03 13:45:00,27.27,27.28,27.1,27.17,28800.0,19.151,19.158,19.0316,19.0808,28800.0
2008-11-03 13:50:00,27.16,27.16,27.02,27.02,20800.0,19.0737,19.0737,18.9754,18.9754,20800.0
2008-11-03 13:55:00,27.02,27.04,26.93,27.02,18400.0,18.9754,18.9895,18.9122,18.9754,18400.0
2008-11-03 14:00:00,27.05,27.06,26.88,26.95,29800.0,18.9965,19.0035,18.8771,18.9263,29800.0
2008-11-03 14:05:00,26.95,27.13,26.95,27.01,36900.0,18.9263,19.0527,18.9263,18.9684,36900.0
2008-11-03 14:10:00,27.01,27.09,26.92,27.06,39400.0,18.9684,19.0246,18.9052,19.0035,39400.0
2008-11-03 14:15:00,27.07,27.07,26.83,26.83,46400.0,19.0105,19.0105,18.842,18.842,46400.0
2008-11-03 14:20:00,26.83,26.9,26.76,26.79,59300.0,18.842,18.8912,18.7928,18.8139,59300.0
2008-11-03 14:25:00,26.78,26.88,26.66,26.87,53100.0,18.8069,18.8771,18.7226,18.8701,53100.0
2008-11-03 14:30:00,26.87,26.93,26.75,26.75,42800.0,18.8701,18.9122,18.7858,18.7858,42800.0
2008-11-03 14:35:00,26.76,26.92,26.73,26.83,38100.0,18.7928,18.9052,18.7718,18.842,38100.0
2008-11-03 14:40:00,26.81,26.82,26.64,26.69,30700.0,18.8279,18.835,18.7086,18.7437,30700.0
2008-11-03 14:45:00,26.7,26.76,26.66,26.69,105500.0,18.7507,18.7928,18.7226,18.7437,105500.0
2008-11-03 14:50:00,26.71,26.71,26.54,26.62,51700.0,18.7577,18.7577,18.6383,18.6945,51700.0
2008-11-03 14:55:00,26.63,26.66,26.42,26.44,65600.0,18.7015,18.7226,18.5541,18.5681,65600.0
2008-11-03 15:00:00,26.43,26.48,26.21,26.21,71000.0,18.5611,18.5962,18.4066,18.4066,71000.0
2008-11-03 15:05:00,26.23,26.52,26.21,26.43,85800.0,18.4206,18.6243,18.4066,18.5611,85800.0
2008-11-03 15:10:00,26.44,26.52,26.33,26.38,57300.0,18.5681,18.6243,18.4909,18.526,57300.0
2008-11-03 15:15:00,26.37,26.5,26.36,26.5,35400.0,18.5189,18.6102,18.5119,18.6102,35400.0
2008-11-03 15:20:00,26.51,26.52,26.21,26.31,71900.0,18.6173,18.6243,18.4066,18.4768,71900.0
2008-11-03 15:25:00,26.31,26.48,26.3,26.42,71400.0,18.4768,18.5962,18.4698,18.5541,71400.0
2008-11-03 15:30:00,26.43,26.53,26.31,26.53,77400.0,18.5611,18.6313,18.4768,18.6313,77400.0
2008-11-03 15:35:00,26.54,26.65,26.54,26.58,60500.0,18.6383,18.7156,18.6383,18.6664,60500.0
2008-11-03 15:40:00,26.59,26.63,26.42,26.43,126900.0,18.6734,18.7015,18.5541,18.5611,126900.0
2008-11-03 15:45:00,26.43,26.53,26.35,26.47,151500.0,18.5611,18.6313,18.5049,18.5892,151500.0
2008-11-03 15:50:00,26.48,26.61,26.36,26.36,165500.0,18.5962,18.6875,18.5119,18.5119,165500.0
2008-11-03 15:55:00,26.35,26.39,26.08,26.3,422900.0,18.5049,18.533,18.3153,18.4698,422900.0
2008-11-04 09:30:00,27.25,27.63,27.05,27.39,218200.0,19.1369,19.4038,18.9965,19.2353,218200.0
2008-11-04 09:35:00,27.33,27.93,27.31,27.59,142000.0,19.1931,19.6145,19.1791,19.3757,142000.0
2008-11-04 09:40:00,27.55,27.78,27.44,27.66,140100.0,19.3476,19.5092,19.2704,19.4249,140100.0
2008-11-04 09:45:00,27.64,27.84,27.46,27.59,146500.0,19.4108,19.5513,19.2844,19.3757,146500.0
2008-11-04 09:50:00,27.59,27.67,27.5,27.63,102500.0,19.3757,19.4319,19.3125,19.4038,102500.0
2008-11-04 09:55:00,27.62,27.66,27.18,27.18,121100.0,19.3968,19.4249,19.0878,19.0878,121100.0
2008-11-04 10:00:00,27.18,27.42,27.11,27.36,86600.0,19.0878,19.2563,19.0386,19.2142,86600.0
2008-11-04 10:05:00,27.36,27.45,27.34,27.35,62600.0,19.2142,19.2774,19.2002,19.2072,62600.0
2008-11-04 10:10:00,27.36,27.42,27.25,27.35,70000.0,19.2142,19.2563,19.1369,19.2072,70000.0
2008-11-04 10:15:00,27.34,27.68,27.33,27.68,91500.0,19.2002,19.4389,19.1931,19.4389,91500.0
2008-11-04 10:20:00,27.65,27.91,27.65,27.72,115800.0,19.4179,19.6004,19.4179,19.467,115800.0
2008-11-04 10:25:00,27.73,27.8,27.6,27.68,58800.0,19.474,19.5232,19.3827,19.4389,58800.0
2008-11-04 10:30:00,27.72,28.0,27.66,27.99,153300.0,19.467,19.6637,19.4249,19.6566,153300.0
2008-11-04 10:35:00,28.0,28.15,27.95,27.97,93400.0,19.6637,19.769,19.6285,19.6426,93400.0
2008-11-04 10:40:00,27.98,28.06,27.9,27.95,77900.0,19.6496,19.7058,19.5934,19.6285,77900.0
2008-11-04 10:45:00,27.97,28.2,27.91,28.17,131300.0,19.6426,19.8041,19.6004,19.783,131300.0
2008-11-04 10:50:00,28.17,28.35,28.12,28.23,72000.0,19.783,19.9094,19.7479,19.8252,72000.0
2008-11-04 10:55:00,28.23,28.23,27.85,27.95,74100.0,19.8252,19.8252,19.5583,19.6285,74100.0
2008-11-04 11:00:00,27.95,28.26,27.93,28.23,117400.0,19.6285,19.8462,19.6145,19.8252,117400.0
2008-11-04 11:05:00,28.22,28.27,28.18,28.22,66500.0,19.8182,19.8533,19.7901,19.8182,66500.0
2008-11-04 11:10:00,28.22,28.36,28.16,28.24,127300.0,19.8182,19.9165,19.776,19.8322,127300.0
2008-11-04 11:15:00,28.25,28.3,28.12,28.12,45700.0,19.8392,19.8743,19.7479,19.7479,45700.0
2008-11-04 11:20:00,28.12,28.16,27.98,28.04,92100.0,19.7479,19.776,19.6496,19.6917,92100.0
2008-11-04 11:25:00,28.05,28.31,28.04,28.29,91000.0,19.6988,19.8814,19.6917,19.8673,91000.0
2008-11-04 11:30:00,28.29,28.47,28.29,28.4,100900.0,19.8673,19.9937,19.8673,19.9446,100900.0
2008-11-04 11:35:00,28.4,28.42,28.28,28.3,42800.0,19.9446,19.9586,19.8603,19.8743,42800.0
2008-11-04 11:40:00,28.3,28.43,28.27,28.41,70600.0,19.8743,19.9656,19.8533,19.9516,70600.0
2008-11-04 11:45:00,28.4,28.64,28.4,28.64,69700.0,19.9446,20.1131,19.9446,20.1131,69700.0
2008-11-04 11:50:00,28.62,28.63,28.49,28.51,54100.0,20.0991,20.1061,20.0078,20.0218,54100.0
2008-11-04 11:55:00,28.53,28.61,28.43,28.43,52100.0,20.0359,20.092,19.9656,19.9656,52100.0
2008-11-04 12:00:00,28.42,28.46,28.32,28.33,54000.0,19.9586,19.9867,19.8884,19.8954,54000.0
2008-11-04 12:05:00,28.3,28.3,28.16,28.2,82400.0,19.8743,19.8743,19.776,19.8041,82400.0
2008-11-04 12:10:00,28.2,28.21,28.08,28.12,57700.0,19.8041,19.8111,19.7198,19.7479,57700.0
2008-11-04 12:15:00,28.12,28.24,28.03,28.06,100600.0,19.7479,19.8322,19.6847,19.7058,100600.0
2008-11-04 12:20:00,28.05,28.2,28.0,28.2,82300.0,19.6988,19.8041,19.6637,19.8041,82300.0
2008-11-04 12:25:00,28.2,28.26,28.15,28.16,46900.0,19.8041,19.8462,19.769,19.776,46900.0
2008-11-04 12:30:00,28.15,28.18,28.08,28.11,40400.0,19.769,19.7901,19.7198,19.7409,40400.0
2008-11-04 12:35:00,28.1,28.17,28.07,28.09,57600.0,19.7339,19.783,19.7128,19.7269,57600.0
2008-11-04 12:40:00,28.1,28.13,28.02,28.05,40900.0,19.7339,19.7549,19.6777,19.6988,40900.0
2008-11-04 12:45:00,28.05,28.05,27.97,28.0,59700.0,19.6988,19.6988,19.6426,19.6637,59700.0
2008-11-04 12:50:00,28.01,28.16,27.99,28.16,49700.0,19.6707,19.776,19.6566,19.776,49700.0
2008-11-04 12:55:00,28.17,28.17,28.07,28.09,33700.0,19.783,19.783,19.7128,19.7269,33700.0
2008-11-04 13:00:00,28.09,28.25,28.08,28.2,34000.0,19.7269,19.8392,19.7198,19.8041,34000.0
2008-11-04 13:05:00,28.19,28.2,28.0,28.0,33800.0,19.7971,19.8041,19.6637,19.6637,33800.0
2008-11-04 13:10:00,27.99,28.13,27.97,28.13,55100.0,19.6566,19.7549,19.6426,19.7549,55100.0
2008-11-04 13:15:00,28.13,28.3,28.12,28.27,60000.0,19.7549,19.8743,19.7479,19.8533,60000.0
2008-11-04 13:20:00,28.26,28.41,28.26,28.4,41700.0,19.8462,19.9516,19.8462,19.9446,41700.0
2008-11-04 13:25:00,28.39,28.41,28.27,28.36,23700.0,19.9375,19.9516,19.8533,19.9165,23700.0
2008-11-04 13:30:00,28.37,28.41,28.22,28.26,40000.0,19.9235,19.9516,19.8182,19.8462,40000.0
2008-11-04 13:35:00,28.26,28.48,28.25,28.46,79200.0,19.8462,20.0007,19.8392,19.9867,79200.0
2008-11-04 13:40:00,28.46,28.58,28.42,28.48,77500.0,19.9867,20.071,19.9586,20.0007,77500.0
2008-11-04 13:45:00,28.48,28.61,28.48,28.54,44200.0,20.0007,20.092,20.0007,20.0429,44200.0
2008-11-04 13:50:00,28.55,28.67,28.53,28.61,51000.0,20.0499,20.1342,20.0359,20.092,51000.0
2008-11-04 13:55:00,28.61,28.63,28.5,28.59,51300.0,20.092,20.1061,20.0148,20.078,51300.0
2008-11-04 14:00:00,28.58,28.59,28.49,28.55,121900.0,20.071,20.078,20.0078,20.0499,121900.0
2008-11-04 14:05:00,28.55,28.55,28.35,28.39,66200.0,20.0499,20.0499,19.9094,19.9375,66200.0
2008-11-04 14:10:00,28.39,28.49,28.38,28.43,51100.0,19.9375,20.0078,19.9305,19.9656,51100.0
2008-11-04 14:15:00,28.42,28.46,28.33,28.4,133800.0,19.9586,19.9867,19.8954,19.9446,133800.0
2008-11-04 14:20:00,28.39,28.52,28.39,28.48,97800.0,19.9375,20.0288,19.9375,20.0007,97800.0
2008-11-04 14:25:00,28.5,28.7,28.48,28.7,58300.0,20.0148,20.1552,20.0007,20.1552,58300.0
2008-11-04 14:30:00,28.71,28.73,28.52,28.56,54500.0,20.1623,20.1763,20.0288,20.0569,54500.0
2008-11-04 14:35:00,28.57,28.73,28.54,28.71,62600.0,20.0639,20.1763,20.0429,20.1623,62600.0
2008-11-04 14:40:00,28.7,28.78,28.65,28.65,37500.0,20.1552,20.2114,20.1201,20.1201,37500.0
2008-11-04 14:45:00,28.65,28.65,28.48,28.52,40700.0,20.1201,20.1201,20.0007,20.0288,40700.0
2008-11-04 14:50:00,28.51,28.51,28.16,28.18,95200.0,20.0218,20.0218,19.776,19.7901,95200.0
2008-11-04 14:55:00,28.18,28.31,28.15,28.19,106100.0,19.7901,19.8814,19.769,19.7971,106100.0
2008-11-04 15:00:00,28.18,28.24,28.04,28.11,113200.0,19.7901,19.8322,19.6917,19.7409,113200.0
2008-11-04 15:05:00,28.1,28.2,28.08,28.13,64500.0,19.7339,19.8041,19.7198,19.7549,64500.0
2008-11-04 15:10:00,28.14,28.3,28.0,28.29,65400.0,19.762,19.8743,19.6637,19.8673,65400.0
2008-11-04 15:15:00,28.28,28.35,28.21,28.28,80900.0,19.8603,19.9094,19.8111,19.8603,80900.0
2008-11-04 15:20:00,28.26,28.31,28.1,28.31,69600.0,19.8462,19.8814,19.7339,19.8814,69600.0
2008-11-04 15:25:00,28.32,28.38,28.24,28.27,81200.0,19.8884,19.9305,19.8322,19.8533,81200.0
2008-11-04 15:30:00,28.27,28.61,28.26,28.55,114500.0,19.8533,20.092,19.8462,20.0499,114500.0
2008-11-04 15:35:00,28.57,29.17,28.47,29.14,259100.0,20.0639,20.4853,19.9937,20.4642,259100.0
2008-11-04 15:40:00,29.15,29.19,29.01,29.12,263200.0,20.4713,20.4994,20.3729,20.4502,263200.0
2008-11-04 15:45:00,29.11,29.26,29.0,29.0,150600.0,20.4432,20.5485,20.3659,20.3659,150600.0
2008-11-04 15:50:00,29.0,29.01,28.51,28.66,244800.0,20.3659,20.3729,20.0218,20.1272,244800.0
2008-11-04 15:55:00,28.66,29.32,28.64,29.16,585600.0,20.1272,20.5907,20.1131,20.4783,585600.0
2008-11-05 09:30:00,28.45,28.55,28.16,28.33,139700.0,19.9797,20.0499,19.776,19.8954,139700.0
2008-11-05 09:35:00,28.33,28.59,28.11,28.42,136700.0,19.8954,20.078,19.7409,19.9586,136700.0
2008-11-05 09:40:00,28.44,28.44,27.91,27.91,113100.0,19.9727,19.9727,19.6004,19.6004,113100.0
2008-11-05 09:45:00,27.92,27.98,27.56,27.61,158700.0,19.6075,19.6496,19.3547,19.3898,158700.0
2008-11-05 09:50:00,27.6,27.63,27.23,27.49,190100.0,19.3827,19.4038,19.1229,19.3055,190100.0
2008-11-05 09:55:00,27.49,27.71,27.32,27.68,108200.0,19.3055,19.46,19.1861,19.4389,108200.0
2008-11-05 10:00:00,27.69,28.14,27.64,28.1,227400.0,19.4459,19.762,19.4108,19.7339,227400.0
2008-11-05 10:05:00,28.1,28.39,28.06,28.39,86000.0,19.7339,19.9375,19.7058,19.9375,86000.0
2008-11-05 10:10:00,28.39,28.58,28.18,28.37,90500.0,19.9375,20.071,19.7901,19.9235,90500.0
2008-11-05 10:15:00,28.37,28.92,28.34,28.87,128300.0,19.9235,20.3097,19.9024,20.2746,128300.0
2008-11-05 10:20:00,28.85,29.09,28.72,29.05,129300.0,20.2606,20.4291,20.1693,20.401,129300.0
2008-11-05 10:25:00,29.05,29.26,29.0,29.19,160200.0,20.401,20.5485,20.3659,20.4994,160200.0
2008-11-05 10:30:00,29.2,29.4,29.18,29.28,133400.0,20.5064,20.6468,20.4923,20.5626,133400.0
2008-11-05 10:35:00,29.28,29.35,29.1,29.16,122900.0,20.5626,20.6117,20.4362,20.4783,122900.0
2008-11-05 10:40:00,29.16,29.24,28.93,29.0,82300.0,20.4783,20.5345,20.3168,20.3659,82300.0
2008-11-05 10:45:00,29.0,29.18,28.82,29.17,68500.0,20.3659,20.4923,20.2395,20.4853,68500.0
2008-11-05 10:50:00,29.19,29.34,29.08,29.33,61900.0,20.4994,20.6047,20.4221,20.5977,61900.0
2008-11-05 10:55:00,29.33,29.34,28.79,28.8,79600.0,20.5977,20.6047,20.2184,20.2255,79600.0
2008-11-05 11:00:00,28.8,29.0,28.77,28.96,46100.0,20.2255,20.3659,20.2044,20.3378,46100.0
2008-11-05 11:05:00,28.97,28.98,28.56,28.6,132000.0,20.3449,20.3519,20.0569,20.085,132000.0
2008-11-05 11:10:00,28.6,28.83,28.43,28.74,124700.0,20.085,20.2465,19.9656,20.1833,124700.0
2008-11-05 11:15:00,28.75,28.77,28.41,28.55,77200.0,20.1904,20.2044,19.9516,20.0499,77200.0
2008-11-05 11:20:00,28.54,28.55,28.19,28.33,87700.0,20.0429,20.0499,19.7971,19.8954,87700.0
2008-11-05 11:25:00,28.33,28.42,28.19,28.38,49100.0,19.8954,19.9586,19.7971,19.9305,49100.0
2008-11-05 11:30:00,28.37,28.4,28.25,28.34,56200.0,19.9235,19.9446,19.8392,19.9024,56200.0
2008-11-05 11:35:00,28.34,28.34,28.04,28.1,81600.0,19.9024,19.9024,19.6917,19.7339,81600.0
2008-11-05 11:40:00,28.1,28.39,28.1,28.26,113000.0,19.7339,19.9375,19.7339,19.8462,113000.0
2008-11-05 11:45:00,28.26,28.3,28.12,28.27,39600.0,19.8462,19.8743,19.7479,19.8533,39600.0
2008-11-05 11:50:00,28.26,28.35,28.13,28.29,40700.0,19.8462,19.9094,19.7549,19.8673,40700.0
2008-11-05 11:55:00,28.29,28.33,28.18,28.25,100600.0,19.8673,19.8954,19.7901,19.8392,100600.0
2008-11-05 12:00:00,28.27,28.33,28.15,28.15,58700.0,19.8533,19.8954,19.769,19.769,58700.0
2008-11-05 12:05:00,28.14,28.19,28.02,28.09,56600.0,19.762,19.7971,19.6777,19.7269,56600.0
2008-11-05 12:10:00,28.11,28.11,27.94,28.02,56400.0,19.7409,19.7409,19.6215,19.6777,56400.0
2008-11-05 12:15:00,28.0,28.08,27.91,28.07,61000.0,19.6637,19.7198,19.6004,19.7128,61000.0
2008-11-05 12:20:00,28.09,28.44,28.06,28.39,91200.0,19.7269,19.9727,19.7058,19.9375,91200.0
2008-11-05 12:25:00,28.39,28.4,27.95,28.02,69400.0,19.9375,19.9446,19.6285,19.6777,69400.0
2008-11-05 12:30:00,28.02,28.28,27.98,28.25,86800.0,19.6777,19.8603,19.6496,19.8392,86800.0
2008-11-05 12:35:00,28.24,28.25,28.15,28.18,41800.0,19.8322,19.8392,19.769,19.7901,41800.0
2008-11-05 12:40:00,28.26,28.26,28.08,28.17,36100.0,19.8462,19.8462,19.7198,19.783,36100.0
2008-11-05 12:45:00,28.17,28.3,28.16,28.19,32300.0,19.783,19.8743,19.776,19.7971,32300.0
2008-11-05 12:50:00,28.19,28.22,28.09,28.12,21300.0,19.7971,19.8182,19.7269,19.7479,21300.0
2008-11-05 12:55:00,28.12,28.25,28.09,28.23,27300.0,19.7479,19.8392,19.7269,19.8252,27300.0
2008-11-05 13:00:00,28.2,28.25,28.1,28.11,18700.0,19.8041,19.8392,19.7339,19.7409,18700.0
2008-11-05 13:05:00,28.11,28.31,28.02,28.27,41700.0,19.7409,19.8814,19.6777,19.8533,41700.0
2008-11-05 13:10:00,28.27,28.36,28.27,28.29,33800.0,19.8533,19.9165,19.8533,19.8673,33800.0
2008-11-05 13:15:00,28.29,28.45,28.29,28.42,24700.0,19.8673,19.9797,19.8673,19.9586,24700.0
2008-11-05 13:20:00,28.42,28.43,28.23,28.32,57000.0,19.9586,19.9656,19.8252,19.8884,57000.0
2008-11-05 13:25:00,28.32,28.34,28.21,28.23,49600.0,19.8884,19.9024,19.8111,19.8252,49600.0
2008-11-05 13:30:00,28.23,28.3,28.05,28.08,71200.0,19.8252,19.8743,19.6988,19.7198,71200.0
2008-11-05 13:35:00,28.08,28.22,27.97,28.07,50000.0,19.7198,19.8182,19.6426,19.7128,50000.0
2008-11-05 13:40:00,28.07,28.24,28.01,28.14,37600.0,19.7128,19.8322,19.6707,19.762,37600.0
2008-11-05 13:45:00,28.14,28.24,28.14,28.22,35800.0,19.762,19.8322,19.762,19.8182,35800.0
2008-11-05 13:50:00,28.2,28.24,28.13,28.15,39800.0,19.8041,19.8322,19.7549,19.769,39800.0
2008-11-05 13:55:00,28.15,28.15,28.05,28.1,34700.0,19.769,19.769,19.6988,19.7339,34700.0
2008-11-05 14:00:00,28.09,28.24,28.04,28.12,39900.0,19.7269,19.8322,19.6917,19.7479,39900.0
2008-11-05 14:05:00,28.09,28.11,28.03,28.09,37500.0,19.7269,19.7409,19.6847,19.7269,37500.0
2008-11-05 14:10:00,28.07,28.15,28.02,28.12,33500.0,19.7128,19.769,19.6777,19.7479,33500.0
2008-11-05 14:15:00,28.11,28.16,28.01,28.04,38200.0,19.7409,19.776,19.6707,19.6917,38200.0
2008-11-05 14:20:00,28.03,28.08,27.97,28.0,43700.0,19.6847,19.7198,19.6426,19.6637,43700.0
2008-11-05 14:25:00,28.0,28.2,27.95,28.17,54500.0,19.6637,19.8041,19.6285,19.783,54500.0
2008-11-05 14:30:00,28.17,28.53,28.11,28.47,71600.0,19.783,20.0359,19.7409,19.9937,71600.0
2008-11-05 14:35:00,28.46,28.46,28.26,28.33,46700.0,19.9867,19.9867,19.8462,19.8954,46700.0
2008-11-05 14:40:00,28.33,28.44,28.25,28.41,25700.0,19.8954,19.9727,19.8392,19.9516,25700.0
2008-11-05 14:45:00,28.41,28.51,28.4,28.44,57000.0,19.9516,20.0218,19.9446,19.9727,57000.0
2008-11-05 14:50:00,28.45,28.51,28.35,28.47,42700.0,19.9797,20.0218,19.9094,19.9937,42700.0
2008-11-05 14:55:00,28.49,28.5,28.28,28.29,46700.0,20.0078,20.0148,19.8603,19.8673,46700.0
2008-11-05 15:00:00,28.29,28.43,28.26,28.37,48900.0,19.8673,19.9656,19.8462,19.9235,48900.0
2008-11-05 15:05:00,28.37,28.57,28.31,28.32,108200.0,19.9235,20.0639,19.8814,19.8884,108200.0
2008-11-05 15:10:00,28.32,28.39,28.12,28.21,78400.0,19.8884,19.9375,19.7479,19.8111,78400.0
2008-11-05 15:15:00,28.18,28.24,28.05,28.17,83900.0,19.7901,19.8322,19.6988,19.783,83900.0
2008-11-05 15:20:00,28.17,28.19,27.87,27.99,67000.0,19.783,19.7971,19.5724,19.6566,67000.0
2008-11-05 15:25:00,27.99,28.13,27.94,28.09,51900.0,19.6566,19.7549,19.6215,19.7269,51900.0
2008-11-05 15:30:00,28.09,28.1,27.8,27.94,112000.0,19.7269,19.7339,19.5232,19.6215,112000.0
2008-11-05 15:35:00,27.95,28.0,27.79,27.79,86200.0,19.6285,19.6637,19.5162,19.5162,86200.0
2008-11-05 15:40:00,27.8,27.9,27.66,27.9,192800.0,19.5232,19.5934,19.4249,19.5934,192800.0
2008-11-05 15:45:00,27.9,28.37,27.9,28.2,210800.0,19.5934,19.9235,19.5934,19.8041,210800.0
2008-11-05 15:50:00,28.21,28.26,27.77,27.77,180800.0,19.8111,19.8462,19.5021,19.5021,180800.0
2008-11-05 15:55:00,27.77,27.81,27.62,27.79,462500.0,19.5021,19.5302,19.3968,19.5162,462500.0
2008-11-06 09:30:00,28.2,28.41,27.75,28.1,166100.0,19.8041,19.9516,19.4881,19.7339,166100.0
2008-11-06 09:35:00,28.12,28.48,27.98,28.09,313300.0,19.7479,20.0007,19.6496,19.7269,313300.0
2008-11-06 09:40:00,28.09,28.43,27.97,28.0,158400.0,19.7269,19.9656,19.6426,19.6637,158400.0
2008-11-06 09:45:00,28.0,28.28,27.9,28.09,143900.0,19.6637,19.8603,19.5934,19.7269,143900.0
2008-11-06 09:50:00,28.1,28.1,27.04,27.18,250300.0,19.7339,19.7339,18.9895,19.0878,250300.0
2008-11-06 09:55:00,27.19,27.45,27.08,27.28,123100.0,19.0948,19.2774,19.0176,19.158,123100.0
2008-11-06 10:00:00,27.29,27.5,26.78,26.86,213300.0,19.165,19.3125,18.8069,18.8631,213300.0
2008-11-06 10:05:00,26.86,27.04,26.79,26.83,131000.0,18.8631,18.9895,18.8139,18.842,131000.0
2008-11-06 10:10:00,26.83,26.84,26.57,26.7,118300.0,18.842,18.849,18.6594,18.7507,118300.0
2008-11-06 10:15:00,26.69,27.1,26.69,27.08,67500.0,18.7437,19.0316,18.7437,19.0176,67500.0
2008-11-06 10:20:00,27.05,27.07,26.83,26.92,78500.0,18.9965,19.0105,18.842,18.9052,78500.0
2008-11-06 10:25:00,26.91,26.96,26.62,26.73,109400.0,18.8982,18.9333,18.6945,18.7718,109400.0
2008-11-06 10:30:00,26.74,26.74,26.53,26.65,83300.0,18.7788,18.7788,18.6313,18.7156,83300.0
2008-11-06 10:35:00,26.62,26.78,26.42,26.78,91000.0,18.6945,18.8069,18.5541,18.8069,91000.0
2008-11-06 10:40:00,26.76,26.78,26.4,26.51,68800.0,18.7928,18.8069,18.54,18.6173,68800.0
2008-11-06 10:45:00,26.49,26.93,26.48,26.68,100200.0,18.6032,18.9122,18.5962,18.7367,100200.0
2008-11-06 10:50:00,26.69,26.74,26.34,26.47,66000.0,18.7437,18.7788,18.4979,18.5892,66000.0
2008-11-06 10:55:00,26.49,26.85,26.44,26.81,59400.0,18.6032,18.856,18.5681,18.8279,59400.0
2008-11-06 11:00:00,26.8,26.91,26.62,26.7,91900.0,18.8209,18.8982,18.6945,18.7507,91900.0
2008-11-06 11:05:00,26.7,26.73,26.25,26.25,94800.0,18.7507,18.7718,18.4347,18.4347,94800.0
2008-11-06 11:10:00,26.25,26.67,26.22,26.49,77900.0,18.4347,18.7296,18.4136,18.6032,77900.0
2008-11-06 11:15:00,26.47,26.53,26.2,26.21,105400.0,18.5892,18.6313,18.3996,18.4066,105400.0
2008-11-06 11:20:00,26.21,26.23,25.83,26.05,149900.0,18.4066,18.4206,18.1397,18.2942,149900.0
2008-11-06 11:25:00,26.04,26.05,25.77,25.97,71900.0,18.2872,18.2942,18.0976,18.238,71900.0
2008-11-06 11:30:00,25.97,26.12,25.95,25.97,64200.0,18.238,18.3434,18.224,18.238,64200.0
2008-11-06 11:35:00,25.97,26.07,25.65,26.0,110000.0,18.238,18.3083,18.0133,18.2591,110000.0
2008-11-06 11:40:00,26.01,26.18,25.93,26.1,45000.0,18.2661,18.3855,18.2099,18.3293,45000.0
2008-11-06 11:45:00,26.11,26.36,26.07,26.1,64100.0,18.3364,18.5119,18.3083,18.3293,64100.0
2008-11-06 11:50:00,26.1,26.18,25.97,26.03,47100.0,18.3293,18.3855,18.238,18.2802,47100.0
2008-11-06 11:55:00,26.04,26.27,26.04,26.1,41000.0,18.2872,18.4487,18.2872,18.3293,41000.0
2008-11-06 12:00:00,26.09,26.32,25.91,26.27,66700.0,18.3223,18.4838,18.1959,18.4487,66700.0
2008-11-06 12:05:00,26.29,26.43,26.01,26.1,75200.0,18.4628,18.5611,18.2661,18.3293,75200.0
2008-11-06 12:10:00,26.11,26.39,26.11,26.28,49700.0,18.3364,18.533,18.3364,18.4557,49700.0
2008-11-06 12:15:00,26.28,26.28,25.91,25.97,83500.0,18.4557,18.4557,18.1959,18.238,83500.0
2008-11-06 12:20:00,25.97,25.99,25.65,25.74,65300.0,18.238,18.2521,18.0133,18.0765,65300.0
2008-11-06 12:25:00,25.74,25.82,25.62,25.81,79600.0,18.0765,18.1327,17.9922,18.1257,79600.0
2008-11-06 12:30:00,25.81,25.84,25.57,25.75,66500.0,18.1257,18.1467,17.9571,18.0835,66500.0
2008-11-06 12:35:00,25.75,25.85,25.63,25.69,49800.0,18.0835,18.1538,17.9993,18.0414,49800.0
2008-11-06 12:40:00,25.66,25.82,25.53,25.74,62800.0,18.0203,18.1327,17.929,18.0765,62800.0
2008-11-06 12:45:00,25.74,25.86,25.67,25.85,29700.0,18.0765,18.1608,18.0274,18.1538,29700.0
2008-11-06 12:50:00,25.86,25.97,25.76,25.84,39300.0,18.1608,18.238,18.0906,18.1467,39300.0
2008-11-06 12:55:00,25.84,25.9,25.63,25.82,32500.0,18.1467,18.1889,17.9993,18.1327,32500.0
2008-11-06 13:00:00,25.81,25.9,25.6,25.68,34300.0,18.1257,18.1889,17.9782,18.0344,34300.0
2008-11-06 13:05:00,25.67,25.71,25.52,25.57,42900.0,18.0274,18.0554,17.922,17.9571,42900.0
2008-11-06 13:10:00,25.53,25.61,25.34,25.47,68200.0,17.929,17.9852,17.7956,17.8869,68200.0
2008-11-06 13:15:00,25.44,25.47,25.3,25.41,34600.0,17.8658,17.8869,17.7675,17.8448,34600.0
2008-11-06 13:20:00,25.43,25.66,25.43,25.59,46900.0,17.8588,18.0203,17.8588,17.9712,46900.0
2008-11-06 13:25:00,25.57,25.65,25.33,25.54,49200.0,17.9571,18.0133,17.7886,17.9361,49200.0
2008-11-06 13:30:00,25.54,25.61,25.4,25.5,43700.0,17.9361,17.9852,17.8377,17.908,43700.0
2008-11-06 13:35:00,25.46,25.52,25.34,25.44,43700.0,17.8799,17.922,17.7956,17.8658,43700.0
2008-11-06 13:40:00,25.43,25.43,25.26,25.33,52700.0,17.8588,17.8588,17.7394,17.7886,52700.0
2008-11-06 13:45:00,25.33,25.41,25.26,25.33,27700.0,17.7886,17.8448,17.7394,17.7886,27700.0
2008-11-06 13:50:00,25.31,25.47,25.26,25.46,58400.0,17.7745,17.8869,17.7394,17.8799,58400.0
2008-11-06 13:55:00,25.45,25.62,25.39,25.54,49600.0,17.8729,17.9922,17.8307,17.9361,49600.0
2008-11-06 14:00:00,25.56,25.79,25.5,25.68,58300.0,17.9501,18.1116,17.908,18.0344,58300.0
2008-11-06 14:05:00,25.66,25.94,25.63,25.85,70000.0,18.0203,18.217,17.9993,18.1538,70000.0
2008-11-06 14:10:00,25.87,25.95,25.64,25.68,61600.0,18.1678,18.224,18.0063,18.0344,61600.0
2008-11-06 14:15:00,25.7,25.86,25.62,25.85,46600.0,18.0484,18.1608,17.9922,18.1538,46600.0
2008-11-06 14:20:00,25.84,25.86,25.64,25.82,54600.0,18.1467,18.1608,18.0063,18.1327,54600.0
2008-11-06 14:25:00,25.82,25.83,25.43,25.49,69700.0,18.1327,18.1397,17.8588,17.9009,69700.0
2008-11-06 14:30:00,25.48,25.68,25.48,25.58,51200.0,17.8939,18.0344,17.8939,17.9642,51200.0
2008-11-06 14:35:00,25.58,25.92,25.47,25.9,71500.0,17.9642,18.2029,17.8869,18.1889,71500.0
2008-11-06 14:40:00,25.9,26.08,25.72,26.04,83400.0,18.1889,18.3153,18.0625,18.2872,83400.0
2008-11-06 14:45:00,26.03,26.05,25.7,25.84,65100.0,18.2802,18.2942,18.0484,18.1467,65100.0
2008-11-06 14:50:00,25.85,26.06,25.82,25.82,79900.0,18.1538,18.3012,18.1327,18.1327,79900.0
2008-11-06 14:55:00,25.82,25.83,25.61,25.7,74400.0,18.1327,18.1397,17.9852,18.0484,74400.0
2008-11-06 15:00:00,25.7,25.97,25.68,25.84,111000.0,18.0484,18.238,18.0344,18.1467,111000.0
2008-11-06 15:05:00,25.82,25.91,25.47,25.52,108800.0,18.1327,18.1959,17.8869,17.922,108800.0
2008-11-06 15:10:00,25.53,25.69,25.38,25.47,112100.0,17.929,18.0414,17.8237,17.8869,112100.0
2008-11-06 15:15:00,25.48,25.78,25.47,25.77,53000.0,17.8939,18.1046,17.8869,18.0976,53000.0
2008-11-06 15:20:00,25.76,25.8,25.56,25.62,93600.0,18.0906,18.1187,17.9501,17.9922,93600.0
2008-11-06 15:25:00,25.61,25.66,25.46,25.59,96700.0,17.9852,18.0203,17.8799,17.9712,96700.0
2008-11-06 15:30:00,25.59,25.68,25.43,25.58,89100.0,17.9712,18.0344,17.8588,17.9642,89100.0
2008-11-06 15:35:00,25.58,25.68,25.3,25.33,100300.0,17.9642,18.0344,17.7675,17.7886,100300.0
2008-11-06 15:40:00,25.32,25.61,25.3,25.53,155600.0,17.7816,17.9852,17.7675,17.929,155600.0
2008-11-06 15:45:00,25.51,25.74,25.43,25.44,157400.0,17.915,18.0765,17.8588,17.8658,157400.0
2008-11-06 15:50:00,25.44,25.63,25.4,25.42,185000.0,17.8658,17.9993,17.8377,17.8518,185000.0
2008-11-06 15:55:00,25.44,25.51,25.29,25.38,512200.0,17.8658,17.915,17.7605,17.8237,512200.0
2008-11-07 09:30:00,25.98,26.36,25.52,26.17,131400.0,18.2451,18.5119,17.922,18.3785,131400.0
2008-11-07 09:35:00,26.12,26.17,25.77,25.86,133200.0,18.3434,18.3785,18.0976,18.1608,133200.0
2008-11-07 09:40:00,25.87,26.0,25.25,25.43,167200.0,18.1678,18.2591,17.7324,17.8588,167200.0
2008-11-07 09:45:00,25.46,25.69,25.37,25.56,106200.0,17.8799,18.0414,17.8167,17.9501,106200.0
2008-11-07 09:50:00,25.5,25.6,25.26,25.3,72300.0,17.908,17.9782,17.7394,17.7675,72300.0
2008-11-07 09:55:00,25.32,25.66,25.32,25.47,133600.0,17.7816,18.0203,17.7816,17.8869,133600.0
2008-11-07 10:00:00,25.48,25.74,25.34,25.69,176600.0,17.8939,18.0765,17.7956,18.0414,176600.0
2008-11-07 10:05:00,25.71,25.95,25.71,25.88,111500.0,18.0554,18.224,18.0554,18.1748,111500.0
2008-11-07 10:10:00,25.88,26.04,25.75,26.03,68800.0,18.1748,18.2872,18.0835,18.2802,68800.0
2008-11-07 10:15:00,26.03,26.17,25.95,26.01,95000.0,18.2802,18.3785,18.224,18.2661,95000.0
2008-11-07 10:20:00,25.99,26.4,25.99,26.35,102100.0,18.2521,18.54,18.2521,18.5049,102100.0
2008-11-07 10:25:00,26.33,26.4,26.02,26.07,74900.0,18.4909,18.54,18.2732,18.3083,74900.0
2008-11-07 10:30:00,26.06,26.17,25.67,25.79,71200.0,18.3012,18.3785,18.0274,18.1116,71200.0
2008-11-07 10:35:00,25.79,26.19,25.64,26.12,80500.0,18.1116,18.3925,18.0063,18.3434,80500.0
2008-11-07 10:40:00,26.13,26.14,25.93,26.01,45300.0,18.3504,18.3574,18.2099,18.2661,45300.0
2008-11-07 10:45:00,26.01,26.17,25.79,25.81,71600.0,18.2661,18.3785,18.1116,18.1257,71600.0
2008-11-07 10:50:00,25.78,25.89,25.71,25.84,47300.0,18.1046,18.1819,18.0554,18.1467,47300.0
2008-11-07 10:55:00,25.82,25.89,25.51,25.55,54300.0,18.1327,18.1819,17.915,17.9431,54300.0
2008-11-07 11:00:00,25.55,25.73,25.37,25.38,55500.0,17.9431,18.0695,17.8167,17.8237,55500.0
2008-11-07 11:05:00,25.37,25.48,25.18,25.23,111100.0,17.8167,17.8939,17.6832,17.7184,111100.0
2008-11-07 11:10:00,25.24,25.6,25.23,25.57,59600.0,17.7254,17.9782,17.7184,17.9571,59600.0
2008-11-07 11:15:00,25.57,25.7,25.42,25.51,72200.0,17.9571,18.0484,17.8518,17.915,72200.0
2008-11-07 11:20:00,25.53,25.56,25.21,25.41,75400.0,17.929,17.9501,17.7043,17.8448,75400.0
2008-11-07 11:25:00,25.42,25.44,25.2,25.38,40100.0,17.8518,17.8658,17.6973,17.8237,40100.0
2008-11-07 11:30:00,25.38,25.53,25.26,25.53,53000.0,17.8237,17.929,17.7394,17.929,53000.0
2008-11-07 11:35:00,25.55,25.77,25.48,25.57,142100.0,17.9431,18.0976,17.8939,17.9571,142100.0
2008-11-07 11:40:00,25.59,25.68,25.5,25.68,50800.0,17.9712,18.0344,17.908,18.0344,50800.0
2008-11-07 11:45:00,25.69,25.8,25.61,25.71,46900.0,18.0414,18.1187,17.9852,18.0554,46900.0
2008-11-07 11:50:00,25.71,25.72,25.5,25.66,42300.0,18.0554,18.0625,17.908,18.0203,42300.0
2008-11-07 11:55:00,25.66,25.72,25.51,25.7,40200.0,18.0203,18.0625,17.915,18.0484,40200.0
2008-11-07 12:00:00,25.72,25.88,25.69,25.88,46400.0,18.0625,18.1748,18.0414,18.1748,46400.0
2008-11-07 12:05:00,25.89,25.93,25.7,25.76,25700.0,18.1819,18.2099,18.0484,18.0906,25700.0
2008-11-07 12:10:00,25.73,25.84,25.54,25.54,20600.0,18.0695,18.1467,17.9361,17.9361,20600.0
2008-11-07 12:15:00,25.54,25.56,25.39,25.47,35700.0,17.9361,17.9501,17.8307,17.8869,35700.0
2008-11-07 12:20:00,25.45,25.59,25.38,25.59,36000.0,17.8729,17.9712,17.8237,17.9712,36000.0
2008-11-07 12:25:00,25.6,25.67,25.45,25.47,18200.0,17.9782,18.0274,17.8729,17.8869,18200.0
2008-11-07 12:30:00,25.45,25.49,25.24,25.31,26700.0,17.8729,17.9009,17.7254,17.7745,26700.0
2008-11-07 12:35:00,25.31,25.49,25.29,25.44,11600.0,17.7745,17.9009,17.7605,17.8658,11600.0
2008-11-07 12:40:00,25.41,25.62,25.4,25.52,18600.0,17.8448,17.9922,17.8377,17.922,18600.0
2008-11-07 12:45:00,25.54,25.62,25.41,25.43,23800.0,17.9361,17.9922,17.8448,17.8588,23800.0
2008-11-07 12:50:00,25.44,25.53,25.42,25.5,28900.0,17.8658,17.929,17.8518,17.908,28900.0
2008-11-07 12:55:00,25.49,25.65,25.46,25.49,28300.0,17.9009,18.0133,17.8799,17.9009,28300.0
2008-11-07 13:00:00,25.49,25.59,25.48,25.55,19400.0,17.9009,17.9712,17.8939,17.9431,19400.0
2008-11-07 13:05:00,25.56,25.68,25.48,25.56,34400.0,17.9501,18.0344,17.8939,17.9501,34400.0
2008-11-07 13:10:00,25.53,25.61,25.41,25.52,71300.0,17.929,17.9852,17.8448,17.922,71300.0
2008-11-07 13:15:00,25.53,25.6,25.46,25.52,41800.0,17.929,17.9782,17.8799,17.922,41800.0
2008-11-07 13:20:00,25.55,25.61,25.5,25.53,14200.0,17.9431,17.9852,17.908,17.929,14200.0
2008-11-07 13:25:00,25.57,25.64,25.5,25.6,29400.0,17.9571,18.0063,17.908,17.9782,29400.0
2008-11-07 13:30:00,25.6,25.63,25.5,25.55,21400.0,17.9782,17.9993,17.908,17.9431,21400.0
2008-11-07 13:35:00,25.53,25.6,25.35,25.45,34700.0,17.929,17.9782,17.8026,17.8729,34700.0
2008-11-07 13:40:00,25.45,25.46,25.32,25.32,19500.0,17.8729,17.8799,17.7816,17.7816,19500.0
2008-11-07 13:45:00,25.32,25.4,25.32,25.37,16500.0,17.7816,17.8377,17.7816,17.8167,16500.0
2008-11-07 13:50:00,25.36,25.47,25.35,25.39,27900.0,17.8097,17.8869,17.8026,17.8307,27900.0
2008-11-07 13:55:00,25.4,25.56,25.32,25.55,23800.0,17.8377,17.9501,17.7816,17.9431,23800.0
2008-11-07 14:00:00,25.57,25.57,25.44,25.54,34200.0,17.9571,17.9571,17.8658,17.9361,34200.0
2008-11-07 14:05:00,25.56,25.56,25.37,25.38,19300.0,17.9501,17.9501,17.8167,17.8237,19300.0
2008-11-07 14:10:00,25.37,25.5,25.37,25.5,18600.0,17.8167,17.908,17.8167,17.908,18600.0
2008-11-07 14:15:00,25.47,25.54,25.44,25.52,19400.0,17.8869,17.9361,17.8658,17.922,19400.0
2008-11-07 14:20:00,25.52,25.54,25.36,25.36,39600.0,17.922,17.9361,17.8097,17.8097,39600.0
2008-11-07 14:25:00,25.38,25.5,25.35,25.44,21800.0,17.8237,17.908,17.8026,17.8658,21800.0
2008-11-07 14:30:00,25.47,25.58,25.46,25.51,22100.0,17.8869,17.9642,17.8799,17.915,22100.0
2008-11-07 14:35:00,25.53,25.73,25.51,25.71,54100.0,17.929,18.0695,17.915,18.0554,54100.0
2008-11-07 14:40:00,25.7,25.76,25.63,25.67,61800.0,18.0484,18.0906,17.9993,18.0274,61800.0
2008-11-07 14:45:00,25.67,25.76,25.62,25.65,30200.0,18.0274,18.0906,17.9922,18.0133,30200.0
2008-11-07 14:50:00,25.66,25.8,25.45,25.54,70300.0,18.0203,18.1187,17.8729,17.9361,70300.0
2008-11-07 14:55:00,25.52,25.52,25.21,25.21,94700.0,17.922,17.922,17.7043,17.7043,94700.0
2008-11-07 15:00:00,25.2,25.42,25.2,25.25,61000.0,17.6973,17.8518,17.6973,17.7324,61000.0
2008-11-07 15:05:00,25.26,25.41,25.06,25.33,87700.0,17.7394,17.8448,17.599,17.7886,87700.0
2008-11-07 15:10:00,25.36,25.36,25.17,25.17,59800.0,17.8097,17.8097,17.6762,17.6762,59800.0
2008-11-07 15:15:00,25.17,25.31,25.07,25.09,100200.0,17.6762,17.7745,17.606,17.62,100200.0
2008-11-07 15:20:00,25.09,25.12,24.83,24.96,107800.0,17.62,17.6411,17.4374,17.5287,107800.0
2008-11-07 15:25:00,24.95,25.13,24.89,24.91,88400.0,17.5217,17.6481,17.4796,17.4936,88400.0
2008-11-07 15:30:00,24.92,25.33,24.86,25.21,84600.0,17.5006,17.7886,17.4585,17.7043,84600.0
2008-11-07 15:35:00,25.21,25.29,25.06,25.18,69100.0,17.7043,17.7605,17.599,17.6832,69100.0
2008-11-07 15:40:00,25.2,25.57,25.2,25.55,160300.0,17.6973,17.9571,17.6973,17.9431,160300.0
2008-11-07 15:45:00,25.55,25.63,25.39,25.5,142100.0,17.9431,17.9993,17.8307,17.908,142100.0
2008-11-07 15:50:00,25.48,25.69,25.37,25.65,215200.0,17.8939,18.0414,17.8167,18.0133,215200.0
2008-11-07 15:55:00,25.66,26.16,25.54,26.03,552000.0,18.0203,18.3715,17.9361,18.2802,552000.0
2008-11-10 09:30:00,27.41,27.75,27.03,27.5,252900.0,19.2493,19.4881,18.9824,19.3125,252900.0
2008-11-10 09:35:00,27.43,27.62,27.23,27.4,202500.0,19.2634,19.3968,19.1229,19.2423,202500.0
2008-11-10 09:40:00,27.38,27.56,27.31,27.31,131900.0,19.2282,19.3547,19.1791,19.1791,131900.0
2008-11-10 09:45:00,27.31,27.53,27.12,27.28,142500.0,19.1791,19.3336,19.0457,19.158,142500.0
2008-11-10 09:50:00,27.28,27.35,27.16,27.25,121900.0,19.158,19.2072,19.0737,19.1369,121900.0
2008-11-10 09:55:00,27.26,27.32,27.17,27.28,104100.0,19.144,19.1861,19.0808,19.158,104100.0
2008-11-10 10:00:00,27.28,27.48,27.28,27.36,179500.0,19.158,19.2985,19.158,19.2142,179500.0
2008-11-10 10:05:00,27.36,27.59,27.35,27.48,169900.0,19.2142,19.3757,19.2072,19.2985,169900.0
2008-11-10 10:10:00,27.49,27.65,27.49,27.63,76700.0,19.3055,19.4179,19.3055,19.4038,76700.0
2008-11-10 10:15:00,27.63,27.69,27.54,27.66,72900.0,19.4038,19.4459,19.3406,19.4249,72900.0
2008-11-10 10:20:00,27.64,27.87,27.57,27.76,134500.0,19.4108,19.5724,19.3617,19.4951,134500.0
2008-11-10 10:25:00,27.75,27.84,27.57,27.76,196800.0,19.4881,19.5513,19.3617,19.4951,196800.0
2008-11-10 10:30:00,27.75,27.83,27.53,27.64,98300.0,19.4881,19.5443,19.3336,19.4108,98300.0
2008-11-10 10:35:00,27.63,27.67,27.4,27.43,65200.0,19.4038,19.4319,19.2423,19.2634,65200.0
2008-11-10 10:40:00,27.42,27.58,27.29,27.58,47600.0,19.2563,19.3687,19.165,19.3687,47600.0
2008-11-10 10:45:00,27.58,27.69,27.26,27.28,52000.0,19.3687,19.4459,19.144,19.158,52000.0
2008-11-10 10:50:00,27.26,27.43,27.01,27.02,91800.0,19.144,19.2634,18.9684,18.9754,91800.0
2008-11-10 10:55:00,27.02,27.09,26.86,27.04,57300.0,18.9754,19.0246,18.8631,18.9895,57300.0
2008-11-10 11:00:00,27.03,27.03,26.66,27.01,99300.0,18.9824,18.9824,18.7226,18.9684,99300.0
2008-11-10 11:05:00,27.0,27.2,26.9,27.14,79100.0,18.9614,19.1018,18.8912,19.0597,79100.0
2008-11-10 11:10:00,27.11,27.17,26.93,27.03,45300.0,19.0386,19.0808,18.9122,18.9824,45300.0
2008-11-10 11:15:00,27.05,27.05,26.94,27.0,38200.0,18.9965,18.9965,18.9192,18.9614,38200.0
2008-11-10 11:20:00,26.99,27.14,26.95,27.11,32200.0,18.9544,19.0597,18.9263,19.0386,32200.0
2008-11-10 11:25:00,27.14,27.25,27.12,27.15,58500.0,19.0597,19.1369,19.0457,19.0667,58500.0
2008-11-10 11:30:00,27.14,27.36,27.13,27.23,56000.0,19.0597,19.2142,19.0527,19.1229,56000.0
2008-11-10 11:35:00,27.25,27.28,27.06,27.25,45300.0,19.1369,19.158,19.0035,19.1369,45300.0
2008-11-10 11:40:00,27.25,27.28,27.15,27.18,51900.0,19.1369,19.158,19.0667,19.0878,51900.0
2008-11-10 11:45:00,27.18,27.19,26.9,26.94,75300.0,19.0878,19.0948,18.8912,18.9192,75300.0
2008-11-10 11:50:00,26.93,26.96,26.72,26.76,58100.0,18.9122,18.9333,18.7647,18.7928,58100.0
2008-11-10 11:55:00,26.75,26.89,26.73,26.89,27400.0,18.7858,18.8841,18.7718,18.8841,27400.0
2008-11-10 12:00:00,26.88,27.1,26.85,27.1,23200.0,18.8771,19.0316,18.856,19.0316,23200.0
2008-11-10 12:05:00,27.12,27.27,27.1,27.24,73400.0,19.0457,19.151,19.0316,19.1299,73400.0
2008-11-10 12:10:00,27.23,27.32,27.22,27.25,35000.0,19.1229,19.1861,19.1159,19.1369,35000.0
2008-11-10 12:15:00,27.27,27.3,27.1,27.19,47800.0,19.151,19.1721,19.0316,19.0948,47800.0
2008-11-10 12:20:00,27.19,27.29,26.98,27.08,87000.0,19.0948,19.165,18.9473,19.0176,87000.0
2008-11-10 12:25:00,27.06,27.14,27.01,27.05,49700.0,19.0035,19.0597,18.9684,18.9965,49700.0
2008-11-10 12:30:00,27.04,27.15,27.0,27.0,31500.0,18.9895,19.0667,18.9614,18.9614,31500.0
2008-11-10 12:35:00,27.0,27.01,26.78,26.83,58400.0,18.9614,18.9684,18.8069,18.842,58400.0
2008-11-10 12:40:00,26.82,26.9,26.78,26.89,31200.0,18.835,18.8912,18.8069,18.8841,31200.0
2008-11-10 12:45:00,26.89,27.07,26.84,26.96,43900.0,18.8841,19.0105,18.849,18.9333,43900.0
2008-11-10 12:50:00,26.98,26.98,26.77,26.8,32100.0,18.9473,18.9473,18.7999,18.8209,32100.0
2008-11-10 12:55:00,26.81,26.96,26.76,26.89,42500.0,18.8279,18.9333,18.7928,18.8841,42500.0
2008-11-10 13:00:00,26.88,26.92,26.76,26.77,29900.0,18.8771,18.9052,18.7928,18.7999,29900.0
2008-11-10 13:05:00,26.78,26.95,26.77,26.95,39600.0,18.8069,18.9263,18.7999,18.9263,39600.0
2008-11-10 13:10:00,26.95,27.2,26.92,27.15,26900.0,18.9263,19.1018,18.9052,19.0667,26900.0
2008-11-10 13:15:00,27.15,27.15,26.98,27.05,17600.0,19.0667,19.0667,18.9473,18.9965,17600.0
2008-11-10 13:20:00,27.07,27.16,26.97,26.98,36500.0,19.0105,19.0737,18.9403,18.9473,36500.0
2008-11-10 13:25:00,26.96,27.32,26.96,27.19,82100.0,18.9333,19.1861,18.9333,19.0948,82100.0
2008-11-10 13:30:00,27.21,27.3,27.09,27.11,30200.0,19.1089,19.1721,19.0246,19.0386,30200.0
2008-11-10 13:35:00,27.09,27.35,27.04,27.26,45600.0,19.0246,19.2072,18.9895,19.144,45600.0
2008-11-10 13:40:00,27.26,27.29,27.1,27.11,24600.0,19.144,19.165,19.0316,19.0386,24600.0
2008-11-10 13:45:00,27.1,27.11,26.96,27.09,47400.0,19.0316,19.0386,18.9333,19.0246,47400.0
2008-11-10 13:50:00,27.09,27.19,27.03,27.11,19700.0,19.0246,19.0948,18.9824,19.0386,19700.0
2008-11-10 13:55:00,27.15,27.28,27.13,27.23,43100.0,19.0667,19.158,19.0527,19.1229,43100.0
2008-11-10 14:00:00,27.24,27.25,27.08,27.14,25100.0,19.1299,19.1369,19.0176,19.0597,25100.0
2008-11-10 14:05:00,27.15,27.37,27.11,27.35,52400.0,19.0667,19.2212,19.0386,19.2072,52400.0
2008-11-10 14:10:00,27.36,27.36,27.11,27.12,31700.0,19.2142,19.2142,19.0386,19.0457,31700.0
2008-11-10 14:15:00,27.13,27.26,27.07,27.2,57100.0,19.0527,19.144,19.0105,19.1018,57100.0
2008-11-10 14:20:00,27.2,27.22,27.1,27.15,31600.0,19.1018,19.1159,19.0316,19.0667,31600.0
2008-11-10 14:25:00,27.15,27.17,27.05,27.12,43900.0,19.0667,19.0808,18.9965,19.0457,43900.0
2008-11-10 14:30:00,27.12,27.15,26.92,27.0,66100.0,19.0457,19.0667,18.9052,18.9614,66100.0
2008-11-10 14:35:00,27.05,27.1,26.96,27.04,18400.0,18.9965,19.0316,18.9333,18.9895,18400.0
2008-11-10 14:40:00,27.04,27.25,27.04,27.15,26000.0,18.9895,19.1369,18.9895,19.0667,26000.0
2008-11-10 14:45:00,27.15,27.19,26.9,26.94,81400.0,19.0667,19.0948,18.8912,18.9192,81400.0
2008-11-10 14:50:00,26.92,27.08,26.84,27.03,54900.0,18.9052,19.0176,18.849,18.9824,54900.0
2008-11-10 14:55:00,27.0,27.09,26.95,27.04,70800.0,18.9614,19.0246,18.9263,18.9895,70800.0
2008-11-10 15:00:00,27.03,27.05,26.8,27.05,84700.0,18.9824,18.9965,18.8209,18.9965,84700.0
2008-11-10 15:05:00,27.05,27.2,26.86,26.92,75600.0,18.9965,19.1018,18.8631,18.9052,75600.0
2008-11-10 15:10:00,26.92,27.2,26.89,27.19,63800.0,18.9052,19.1018,18.8841,19.0948,63800.0
2008-11-10 15:15:00,27.21,27.25,26.91,27.0,65200.0,19.1089,19.1369,18.8982,18.9614,65200.0
2008-11-10 15:20:00,26.99,26.99,26.83,26.97,43000.0,18.9544,18.9544,18.842,18.9403,43000.0
2008-11-10 15:25:00,26.97,27.08,26.87,26.88,83000.0,18.9403,19.0176,18.8701,18.8771,83000.0
2008-11-10 15:30:00,26.87,27.21,26.85,26.99,103100.0,18.8701,19.1089,18.856,18.9544,103100.0
2008-11-10 15:35:00,27.03,27.07,26.87,26.9,106400.0,18.9824,19.0105,18.8701,18.8912,106400.0
2008-11-10 15:40:00,26.9,27.25,26.9,27.23,106600.0,18.8912,19.1369,18.8912,19.1229,106600.0
2008-11-10 15:45:00,27.22,27.24,26.9,27.01,180400.0,19.1159,19.1299,18.8912,18.9684,180400.0
2008-11-10 15:50:00,27.02,27.31,27.01,27.3,211100.0,18.9754,19.1791,18.9684,19.1721,211100.0
2008-11-10 15:55:00,27.29,27.5,27.26,27.45,276000.0,19.165,19.3125,19.144,19.2774,276000.0
2008-11-11 09:30:00,26.72,26.81,26.22,26.5,114200.0,18.7647,18.8279,18.4136,18.6102,114200.0
2008-11-11 09:35:00,26.51,26.72,26.29,26.38,121300.0,18.6173,18.7647,18.4628,18.526,121300.0
2008-11-11 09:40:00,26.33,26.74,26.25,26.68,136900.0,18.4909,18.7788,18.4347,18.7367,136900.0
2008-11-11 09:45:00,26.72,26.72,26.18,26.32,120500.0,18.7647,18.7647,18.3855,18.4838,120500.0
2008-11-11 09:50:00,26.3,26.31,26.0,26.04,114200.0,18.4698,18.4768,18.2591,18.2872,114200.0
2008-11-11 09:55:00,26.05,26.1,25.72,26.1,109600.0,18.2942,18.3293,18.0625,18.3293,109600.0
2008-11-11 10:00:00,26.1,26.2,26.02,26.1,126000.0,18.3293,18.3996,18.2732,18.3293,126000.0
2008-11-11 10:05:00,26.07,26.1,25.76,25.86,77700.0,18.3083,18.3293,18.0906,18.1608,77700.0
2008-11-11 10:10:00,25.87,26.07,25.78,25.85,69900.0,18.1678,18.3083,18.1046,18.1538,69900.0
2008-11-11 10:15:00,25.84,25.98,25.69,25.83,93400.0,18.1467,18.2451,18.0414,18.1397,93400.0
2008-11-11 10:20:00,25.85,26.05,25.85,26.04,30000.0,18.1538,18.2942,18.1538,18.2872,30000.0
2008-11-11 10:25:00,26.03,26.19,25.97,26.0,42400.0,18.2802,18.3925,18.238,18.2591,42400.0
2008-11-11 10:30:00,25.97,26.19,25.93,26.04,62500.0,18.238,18.3925,18.2099,18.2872,62500.0
2008-11-11 10:35:00,26.04,26.13,25.98,25.98,80600.0,18.2872,18.3504,18.2451,18.2451,80600.0
2008-11-11 10:40:00,25.98,26.04,25.84,25.9,38500.0,18.2451,18.2872,18.1467,18.1889,38500.0
2008-11-11 10:45:00,25.9,26.02,25.69,25.81,60700.0,18.1889,18.2732,18.0414,18.1257,60700.0
2008-11-11 10:50:00,25.81,25.95,25.76,25.79,47000.0,18.1257,18.224,18.0906,18.1116,47000.0
2008-11-11 10:55:00,25.79,25.84,25.65,25.68,66000.0,18.1116,18.1467,18.0133,18.0344,66000.0
2008-11-11 11:00:00,25.72,25.8,25.62,25.65,63100.0,18.0625,18.1187,17.9922,18.0133,63100.0
2008-11-11 11:05:00,25.67,25.7,25.52,25.57,57600.0,18.0274,18.0484,17.922,17.9571,57600.0
2008-11-11 11:10:00,25.58,25.77,25.57,25.71,22400.0,17.9642,18.0976,17.9571,18.0554,22400.0
2008-11-11 11:15:00,25.73,26.04,25.72,25.79,26900.0,18.0695,18.2872,18.0625,18.1116,26900.0
2008-11-11 11:20:00,25.8,26.14,25.79,26.11,57100.0,18.1187,18.3574,18.1116,18.3364,57100.0
2008-11-11 11:25:00,26.11,26.13,25.8,25.81,24100.0,18.3364,18.3504,18.1187,18.1257,24100.0
2008-11-11 11:30:00,25.78,25.82,25.59,25.67,27900.0,18.1046,18.1327,17.9712,18.0274,27900.0
2008-11-11 11:35:00,25.65,25.85,25.65,25.85,48200.0,18.0133,18.1538,18.0133,18.1538,48200.0
2008-11-11 11:40:00,25.84,25.97,25.8,25.88,30300.0,18.1467,18.238,18.1187,18.1748,30300.0
2008-11-11 11:45:00,25.86,25.96,25.78,25.79,34000.0,18.1608,18.231,18.1046,18.1116,34000.0
2008-11-11 11:50:00,25.78,25.83,25.7,25.83,33500.0,18.1046,18.1397,18.0484,18.1397,33500.0
2008-11-11 11:55:00,25.82,25.83,25.58,25.69,42500.0,18.1327,18.1397,17.9642,18.0414,42500.0
2008-11-11 12:00:00,25.7,25.77,25.58,25.61,27800.0,18.0484,18.0976,17.9642,17.9852,27800.0
2008-11-11 12:05:00,25.61,25.63,25.48,25.49,37100.0,17.9852,17.9993,17.8939,17.9009,37100.0
2008-11-11 12:10:00,25.49,25.57,25.45,25.57,16500.0,17.9009,17.9571,17.8729,17.9571,16500.0
2008-11-11 12:15:00,25.59,25.76,25.56,25.59,38400.0,17.9712,18.0906,17.9501,17.9712,38400.0
2008-11-11 12:20:00,25.59,25.66,25.43,25.44,27400.0,17.9712,18.0203,17.8588,17.8658,27400.0
2008-11-11 12:25:00,25.44,25.58,25.44,25.49,26400.0,17.8658,17.9642,17.8658,17.9009,26400.0
2008-11-11 12:30:00,25.49,25.52,25.48,25.51,19000.0,17.9009,17.922,17.8939,17.915,19000.0
2008-11-11 12:35:00,25.5,25.5,25.37,25.42,37700.0,17.908,17.908,17.8167,17.8518,37700.0
2008-11-11 12:40:00,25.42,25.65,25.41,25.57,35400.0,17.8518,18.0133,17.8448,17.9571,35400.0
2008-11-11 12:45:00,25.56,25.64,25.5,25.5,12900.0,17.9501,18.0063,17.908,17.908,12900.0
2008-11-11 12:50:00,25.51,25.64,25.44,25.63,26800.0,17.915,18.0063,17.8658,17.9993,26800.0
2008-11-11 12:55:00,25.63,25.65,25.52,25.6,31200.0,17.9993,18.0133,17.922,17.9782,31200.0
2008-11-11 13:00:00,25.59,25.72,25.54,25.63,40100.0,17.9712,18.0625,17.9361,17.9993,40100.0
2008-11-11 13:05:00,25.64,25.78,25.62,25.69,41000.0,18.0063,18.1046,17.9922,18.0414,41000.0
2008-11-11 13:10:00,25.69,25.78,25.56,25.57,41700.0,18.0414,18.1046,17.9501,17.9571,41700.0
2008-11-11 13:15:00,25.57,25.68,25.49,25.65,33500.0,17.9571,18.0344,17.9009,18.0133,33500.0
2008-11-11 13:20:00,25.65,25.74,25.5,25.5,51100.0,18.0133,18.0765,17.908,17.908,51100.0
2008-11-11 13:25:00,25.5,25.63,25.46,25.62,47200.0,17.908,17.9993,17.8799,17.9922,47200.0
2008-11-11 13:30:00,25.62,25.7,25.53,25.57,27700.0,17.9922,18.0484,17.929,17.9571,27700.0
2008-11-11 13:35:00,25.57,25.63,25.55,25.63,39600.0,17.9571,17.9993,17.9431,17.9993,39600.0
2008-11-11 13:40:00,25.61,25.74,25.6,25.65,32500.0,17.9852,18.0765,17.9782,18.0133,32500.0
2008-11-11 13:45:00,25.65,25.83,25.64,25.79,26400.0,18.0133,18.1397,18.0063,18.1116,26400.0
2008-11-11 13:50:00,25.79,26.11,25.78,26.11,30600.0,18.1116,18.3364,18.1046,18.3364,30600.0
2008-11-11 13:55:00,26.1,26.27,25.96,26.24,55700.0,18.3293,18.4487,18.231,18.4277,55700.0
2008-11-11 14:00:00,26.23,26.42,26.15,26.16,58600.0,18.4206,18.5541,18.3644,18.3715,58600.0
2008-11-11 14:05:00,26.19,26.37,26.1,26.16,102700.0,18.3925,18.5189,18.3293,18.3715,102700.0
2008-11-11 14:10:00,26.14,26.31,26.12,26.21,32500.0,18.3574,18.4768,18.3434,18.4066,32500.0
2008-11-11 14:15:00,26.22,26.61,26.17,26.49,73200.0,18.4136,18.6875,18.3785,18.6032,73200.0
2008-11-11 14:20:00,26.49,26.73,26.4,26.45,115200.0,18.6032,18.7718,18.54,18.5751,115200.0
2008-11-11 14:25:00,26.46,26.88,26.44,26.83,93600.0,18.5822,18.8771,18.5681,18.842,93600.0
2008-11-11 14:30:00,26.82,26.92,26.66,26.91,60000.0,18.835,18.9052,18.7226,18.8982,60000.0
2008-11-11 14:35:00,26.93,26.97,26.65,26.65,79100.0,18.9122,18.9403,18.7156,18.7156,79100.0
2008-11-11 14:40:00,26.65,26.65,26.5,26.51,38000.0,18.7156,18.7156,18.6102,18.6173,38000.0
2008-11-11 14:45:00,26.53,26.63,26.31,26.4,36100.0,18.6313,18.7015,18.4768,18.54,36100.0
2008-11-11 14:50:00,26.41,26.41,26.2,26.36,108800.0,18.547,18.547,18.3996,18.5119,108800.0
2008-11-11 14:55:00,26.36,26.65,26.36,26.5,123500.0,18.5119,18.7156,18.5119,18.6102,123500.0
2008-11-11 15:00:00,26.5,26.58,26.41,26.49,77700.0,18.6102,18.6664,18.547,18.6032,77700.0
2008-11-11 15:05:00,26.5,26.77,26.47,26.52,97500.0,18.6102,18.7999,18.5892,18.6243,97500.0
2008-11-11 15:10:00,26.51,26.7,26.48,26.69,86100.0,18.6173,18.7507,18.5962,18.7437,86100.0
2008-11-11 15:15:00,26.71,26.87,26.51,26.82,108300.0,18.7577,18.8701,18.6173,18.835,108300.0
2008-11-11 15:20:00,26.83,26.88,26.72,26.81,63200.0,18.842,18.8771,18.7647,18.8279,63200.0
2008-11-11 15:25:00,26.82,26.83,26.6,26.7,74500.0,18.835,18.842,18.6805,18.7507,74500.0
2008-11-11 15:30:00,26.69,26.7,26.33,26.38,80100.0,18.7437,18.7507,18.4909,18.526,80100.0
2008-11-11 15:35:00,26.38,26.38,26.09,26.21,106000.0,18.526,18.526,18.3223,18.4066,106000.0
2008-11-11 15:40:00,26.19,26.39,26.11,26.24,179000.0,18.3925,18.533,18.3364,18.4277,179000.0
2008-11-11 15:45:00,26.23,26.62,26.15,26.6,172400.0,18.4206,18.6945,18.3644,18.6805,172400.0
2008-11-11 15:50:00,26.6,26.67,26.34,26.4,179800.0,18.6805,18.7296,18.4979,18.54,179800.0
2008-11-11 15:55:00,26.4,26.58,26.21,26.23,328100.0,18.54,18.6664,18.4066,18.4206,328100.0
2008-11-12 09:30:00,25.84,26.12,25.5,26.09,123000.0,18.1467,18.3434,17.908,18.3223,123000.0
2008-11-12 09:35:00,26.08,26.09,25.5,25.72,108400.0,18.3153,18.3223,17.908,18.0625,108400.0
2008-11-12 09:40:00,25.68,25.98,25.51,25.82,107100.0,18.0344,18.2451,17.915,18.1327,107100.0
2008-11-12 09:45:00,25.81,26.07,25.59,26.04,78600.0,18.1257,18.3083,17.9712,18.2872,78600.0
2008-11-12 09:50:00,26.07,26.37,26.06,26.06,93800.0,18.3083,18.5189,18.3012,18.3012,93800.0
2008-11-12 09:55:00,26.05,26.23,25.93,26.01,94300.0,18.2942,18.4206,18.2099,18.2661,94300.0
2008-11-12 10:00:00,26.01,26.1,25.81,26.0,88300.0,18.2661,18.3293,18.1257,18.2591,88300.0
2008-11-12 10:05:00,26.01,26.08,25.89,26.0,107400.0,18.2661,18.3153,18.1819,18.2591,107400.0
2008-11-12 10:10:00,26.0,26.18,25.98,26.08,66200.0,18.2591,18.3855,18.2451,18.3153,66200.0
2008-11-12 10:15:00,26.06,26.12,25.93,26.03,50600.0,18.3012,18.3434,18.2099,18.2802,50600.0
2008-11-12 10:20:00,26.04,26.05,25.82,25.92,96900.0,18.2872,18.2942,18.1327,18.2029,96900.0
2008-11-12 10:25:00,25.92,26.0,25.52,25.61,119700.0,18.2029,18.2591,17.922,17.9852,119700.0
2008-11-12 10:30:00,25.61,25.72,25.45,25.57,146500.0,17.9852,18.0625,17.8729,17.9571,146500.0
2008-11-12 10:35:00,25.57,25.7,25.54,25.65,84700.0,17.9571,18.0484,17.9361,18.0133,84700.0
2008-11-12 10:40:00,25.67,25.79,25.4,25.46,108100.0,18.0274,18.1116,17.8377,17.8799,108100.0
2008-11-12 10:45:00,25.46,25.58,25.21,25.23,106300.0,17.8799,17.9642,17.7043,17.7184,106300.0
2008-11-12 10:50:00,25.24,25.41,25.16,25.18,89100.0,17.7254,17.8448,17.6692,17.6832,89100.0
2008-11-12 10:55:00,25.16,25.35,25.16,25.28,95100.0,17.6692,17.8026,17.6692,17.7535,95100.0
2008-11-12 11:00:00,25.28,25.3,25.15,25.24,71900.0,17.7535,17.7675,17.6622,17.7254,71900.0
2008-11-12 11:05:00,25.24,25.4,25.15,25.38,51400.0,17.7254,17.8377,17.6622,17.8237,51400.0
2008-11-12 11:10:00,25.4,25.5,25.26,25.5,115900.0,17.8377,17.908,17.7394,17.908,115900.0
2008-11-12 11:15:00,25.48,25.84,25.48,25.79,141900.0,17.8939,18.1467,17.8939,18.1116,141900.0
2008-11-12 11:20:00,25.8,25.85,25.67,25.82,88700.0,18.1187,18.1538,18.0274,18.1327,88700.0
2008-11-12 11:25:00,25.85,25.94,25.74,25.79,124300.0,18.1538,18.217,18.0765,18.1116,124300.0
2008-11-12 11:30:00,25.79,25.92,25.75,25.78,90300.0,18.1116,18.2029,18.0835,18.1046,90300.0
2008-11-12 11:35:00,25.77,25.77,25.53,25.54,63800.0,18.0976,18.0976,17.929,17.9361,63800.0
2008-11-12 11:40:00,25.53,25.62,25.42,25.6,69000.0,17.929,17.9922,17.8518,17.9782,69000.0
2008-11-12 11:45:00,25.59,25.71,25.55,25.7,51900.0,17.9712,18.0554,17.9431,18.0484,51900.0
2008-11-12 11:50:00,25.7,25.83,25.58,25.78,49300.0,18.0484,18.1397,17.9642,18.1046,49300.0
2008-11-12 11:55:00,25.79,25.94,25.76,25.9,46700.0,18.1116,18.217,18.0906,18.1889,46700.0
2008-11-12 12:00:00,25.9,25.99,25.86,25.97,41000.0,18.1889,18.2521,18.1608,18.238,41000.0
2008-11-12 12:05:00,25.97,25.99,25.85,25.89,35400.0,18.238,18.2521,18.1538,18.1819,35400.0
2008-11-12 12:10:00,25.89,25.91,25.73,25.88,50700.0,18.1819,18.1959,18.0695,18.1748,50700.0
2008-11-12 12:15:00,25.87,25.98,25.87,25.89,55300.0,18.1678,18.2451,18.1678,18.1819,55300.0
2008-11-12 12:20:00,25.89,26.0,25.85,25.89,45600.0,18.1819,18.2591,18.1538,18.1819,45600.0
2008-11-12 12:25:00,25.9,26.0,25.87,25.94,39500.0,18.1889,18.2591,18.1678,18.217,39500.0
2008-11-12 12:30:00,25.94,26.0,25.9,25.94,65800.0,18.217,18.2591,18.1889,18.217,65800.0
2008-11-12 12:35:00,25.96,26.07,25.91,25.95,66400.0,18.231,18.3083,18.1959,18.224,66400.0
2008-11-12 12:40:00,25.98,26.05,25.89,25.91,69100.0,18.2451,18.2942,18.1819,18.1959,69100.0
2008-11-12 12:45:00,25.91,26.05,25.9,25.93,35700.0,18.1959,18.2942,18.1889,18.2099,35700.0
2008-11-12 12:50:00,25.94,26.06,25.91,25.98,44800.0,18.217,18.3012,18.1959,18.2451,44800.0
2008-11-12 12:55:00,25.96,26.11,25.95,26.1,20600.0,18.231,18.3364,18.224,18.3293,20600.0
2008-11-12 13:00:00,26.09,26.25,26.0,26.0,37500.0,18.3223,18.4347,18.2591,18.2591,37500.0
2008-11-12 13:05:00,25.99,26.1,25.99,26.05,27200.0,18.2521,18.3293,18.2521,18.2942,27200.0
2008-11-12 13:10:00,26.07,26.07,25.92,25.99,82200.0,18.3083,18.3083,18.2029,18.2521,82200.0
2008-11-12 13:15:00,25.98,26.06,25.94,26.04,67800.0,18.2451,18.3012,18.217,18.2872,67800.0
2008-11-12 13:20:00,26.04,26.07,25.94,26.06,36600.0,18.2872,18.3083,18.217,18.3012,36600.0
2008-11-12 13:25:00,26.06,26.12,26.05,26.08,30800.0,18.3012,18.3434,18.2942,18.3153,30800.0
2008-11-12 13:30:00,26.08,26.09,25.91,25.91,50100.0,18.3153,18.3223,18.1959,18.1959,50100.0
2008-11-12 13:35:00,25.93,26.0,25.85,25.93,81600.0,18.2099,18.2591,18.1538,18.2099,81600.0
2008-11-12 13:40:00,25.94,26.05,25.92,26.03,31200.0,18.217,18.2942,18.2029,18.2802,31200.0
2008-11-12 13:45:00,26.04,26.06,25.97,26.06,23400.0,18.2872,18.3012,18.238,18.3012,23400.0
2008-11-12 13:50:00,26.06,26.06,25.91,25.91,48400.0,18.3012,18.3012,18.1959,18.1959,48400.0
2008-11-12 13:55:00,25.91,26.0,25.9,25.98,82500.0,18.1959,18.2591,18.1889,18.2451,82500.0
2008-11-12 14:00:00,25.98,25.98,25.86,25.91,133400.0,18.2451,18.2451,18.1608,18.1959,133400.0
2008-11-12 14:05:00,25.91,25.95,25.79,25.83,141900.0,18.1959,18.224,18.1116,18.1397,141900.0
2008-11-12 14:10:00,25.82,25.89,25.75,25.78,101700.0,18.1327,18.1819,18.0835,18.1046,101700.0
2008-11-12 14:15:00,25.78,25.9,25.74,25.74,87400.0,18.1046,18.1889,18.0765,18.0765,87400.0
2008-11-12 14:20:00,25.74,25.9,25.74,25.87,68800.0,18.0765,18.1889,18.0765,18.1678,68800.0
2008-11-12 14:25:00,25.88,25.91,25.81,25.82,112000.0,18.1748,18.1959,18.1257,18.1327,112000.0
2008-11-12 14:30:00,25.81,25.92,25.79,25.82,76200.0,18.1257,18.2029,18.1116,18.1327,76200.0
2008-11-12 14:35:00,25.82,25.9,25.72,25.77,80700.0,18.1327,18.1889,18.0625,18.0976,80700.0
2008-11-12 14:40:00,25.77,25.85,25.71,25.83,63300.0,18.0976,18.1538,18.0554,18.1397,63300.0
2008-11-12 14:45:00,25.82,25.87,25.63,25.63,68800.0,18.1327,18.1678,17.9993,17.9993,68800.0
2008-11-12 14:50:00,25.64,25.66,25.42,25.46,112800.0,18.0063,18.0203,17.8518,17.8799,112800.0
2008-11-12 14:55:00,25.47,25.49,25.29,25.31,78700.0,17.8869,17.9009,17.7605,17.7745,78700.0
2008-11-12 15:00:00,25.32,25.36,25.15,25.18,91800.0,17.7816,17.8097,17.6622,17.6832,91800.0
2008-11-12 15:05:00,25.17,25.22,25.04,25.04,78700.0,17.6762,17.7113,17.5849,17.5849,78700.0
2008-11-12 15:10:00,25.04,25.17,25.0,25.06,77400.0,17.5849,17.6762,17.5568,17.599,77400.0
2008-11-12 15:15:00,25.03,25.03,24.88,24.98,94600.0,17.5779,17.5779,17.4726,17.5428,94600.0
2008-11-12 15:20:00,24.98,25.01,24.75,24.81,78900.0,17.5428,17.5639,17.3813,17.4234,78900.0
2008-11-12 15:25:00,24.82,24.83,24.6,24.64,148400.0,17.4304,17.4374,17.2759,17.304,148400.0
2008-11-12 15:30:00,24.62,24.72,24.56,24.64,179600.0,17.29,17.3602,17.2478,17.304,179600.0
2008-11-12 15:35:00,24.64,24.73,24.53,24.6,167400.0,17.304,17.3672,17.2268,17.2759,167400.0
2008-11-12 15:40:00,24.59,24.66,24.29,24.66,259100.0,17.2689,17.3181,17.0582,17.3181,259100.0
2008-11-12 15:45:00,24.66,24.84,24.51,24.7,232400.0,17.3181,17.4445,17.2127,17.3461,232400.0
2008-11-12 15:50:00,24.7,24.79,24.57,24.68,261900.0,17.3461,17.4094,17.2549,17.3321,261900.0
2008-11-12 15:55:00,24.68,24.7,24.24,24.45,630000.0,17.3321,17.3461,17.0231,17.1706,630000.0
2008-11-13 09:30:00,24.48,25.1,24.41,25.04,119400.0,17.1916,17.6271,17.1425,17.5849,119400.0
2008-11-13 09:35:00,25.05,25.05,24.4,24.46,185600.0,17.5919,17.5919,17.1355,17.1776,185600.0
2008-11-13 09:40:00,24.43,24.55,24.15,24.18,103800.0,17.1565,17.2408,16.9599,16.981,103800.0
2008-11-13 09:45:00,24.17,24.3,24.0,24.13,109800.0,16.9739,17.0652,16.8546,16.9459,109800.0
2008-11-13 09:50:00,24.14,24.36,23.97,23.97,86500.0,16.9529,17.1074,16.8335,16.8335,86500.0
2008-11-13 09:55:00,23.98,24.1,23.82,23.88,83400.0,16.8405,16.9248,16.7281,16.7703,83400.0
2008-11-13 10:00:00,23.91,24.22,23.69,24.19,100800.0,16.7914,17.0091,16.6369,16.988,100800.0
2008-11-13 10:05:00,24.21,24.35,24.1,24.22,55900.0,17.002,17.1004,16.9248,17.0091,55900.0
2008-11-13 10:10:00,24.24,24.57,24.24,24.5,79300.0,17.0231,17.2549,17.0231,17.2057,79300.0
2008-11-13 10:15:00,24.5,24.8,24.49,24.66,84900.0,17.2057,17.4164,17.1987,17.3181,84900.0
2008-11-13 10:20:00,24.66,24.99,24.63,24.76,126300.0,17.3181,17.5498,17.297,17.3883,126300.0
2008-11-13 10:25:00,24.75,24.92,24.64,24.66,76500.0,17.3813,17.5006,17.304,17.3181,76500.0
2008-11-13 10:30:00,24.65,24.71,24.39,24.51,64900.0,17.311,17.3532,17.1284,17.2127,64900.0
2008-11-13 10:35:00,24.53,24.55,24.3,24.53,38600.0,17.2268,17.2408,17.0652,17.2268,38600.0
2008-11-13 10:40:00,24.54,24.59,24.28,24.33,51500.0,17.2338,17.2689,17.0512,17.0863,51500.0
2008-11-13 10:45:00,24.31,24.33,24.03,24.04,59200.0,17.0723,17.0863,16.8756,16.8826,59200.0
2008-11-13 10:50:00,24.06,24.68,24.06,24.68,83100.0,16.8967,17.3321,16.8967,17.3321,83100.0
2008-11-13 10:55:00,24.67,24.68,24.41,24.52,58200.0,17.3251,17.3321,17.1425,17.2197,58200.0
2008-11-13 11:00:00,24.54,24.57,24.34,24.48,51000.0,17.2338,17.2549,17.0933,17.1916,51000.0
2008-11-13 11:05:00,24.46,24.47,24.05,24.12,56300.0,17.1776,17.1846,16.8897,16.9388,56300.0
2008-11-13 11:10:00,24.13,24.49,24.13,24.39,50400.0,16.9459,17.1987,16.9459,17.1284,50400.0
2008-11-13 11:15:00,24.39,24.4,24.19,24.28,31700.0,17.1284,17.1355,16.988,17.0512,31700.0
2008-11-13 11:20:00,24.25,24.27,24.08,24.23,44400.0,17.0301,17.0442,16.9107,17.0161,44400.0
2008-11-13 11:25:00,24.26,24.34,24.13,24.24,57800.0,17.0371,17.0933,16.9459,17.0231,57800.0
2008-11-13 11:30:00,24.25,24.37,24.22,24.3,28000.0,17.0301,17.1144,17.0091,17.0652,28000.0
2008-11-13 11:35:00,24.3,24.34,24.02,24.05,38600.0,17.0652,17.0933,16.8686,16.8897,38600.0
2008-11-13 11:40:00,24.05,24.23,24.02,24.02,51100.0,16.8897,17.0161,16.8686,16.8686,51100.0
2008-11-13 11:45:00,24.04,24.24,24.0,24.12,35500.0,16.8826,17.0231,16.8546,16.9388,35500.0
2008-11-13 11:50:00,24.11,24.18,24.0,24.01,41800.0,16.9318,16.981,16.8546,16.8616,41800.0
2008-11-13 11:55:00,24.0,24.06,23.9,23.97,37400.0,16.8546,16.8967,16.7843,16.8335,37400.0
2008-11-13 12:00:00,23.98,24.1,23.86,23.87,38000.0,16.8405,16.9248,16.7562,16.7633,38000.0
2008-11-13 12:05:00,23.88,23.91,23.79,23.89,34400.0,16.7703,16.7914,16.7071,16.7773,34400.0
2008-11-13 12:10:00,23.88,23.89,23.63,23.63,48200.0,16.7703,16.7773,16.5947,16.5947,48200.0
2008-11-13 12:15:00,23.64,23.69,23.54,23.67,52500.0,16.6017,16.6369,16.5315,16.6228,52500.0
2008-11-13 12:20:00,23.65,23.66,23.4,23.54,67500.0,16.6088,16.6158,16.4332,16.5315,67500.0
2008-11-13 12:25:00,23.54,23.57,23.37,23.44,51800.0,16.5315,16.5526,16.4121,16.4613,51800.0
2008-11-13 12:30:00,23.42,23.48,23.35,23.4,44500.0,16.4472,16.4894,16.3981,16.4332,44500.0
2008-11-13 12:35:00,23.39,23.56,23.38,23.45,34700.0,16.4262,16.5456,16.4191,16.4683,34700.0
2008-11-13 12:40:00,23.45,23.49,23.35,23.37,33900.0,16.4683,16.4964,16.3981,16.4121,33900.0
2008-11-13 12:45:00,23.38,23.44,23.08,23.1,56400.0,16.4191,16.4613,16.2085,16.2225,56400.0
2008-11-13 12:50:00,23.11,23.12,22.85,22.99,144100.0,16.2295,16.2366,16.0469,16.1453,144100.0
2008-11-13 12:55:00,22.98,23.02,22.6,22.6,116100.0,16.1382,16.1663,15.8714,15.8714,116100.0
2008-11-13 13:00:00,22.58,22.78,22.58,22.64,87100.0,15.8573,15.9978,15.8573,15.8995,87100.0
2008-11-13 13:05:00,22.66,23.04,22.63,23.0,109500.0,15.9135,16.1804,15.8924,16.1523,109500.0
2008-11-13 13:10:00,23.0,23.13,22.97,23.08,91500.0,16.1523,16.2436,16.1312,16.2085,91500.0
2008-11-13 13:15:00,23.08,23.48,23.03,23.38,100800.0,16.2085,16.4894,16.1734,16.4191,100800.0
2008-11-13 13:20:00,23.38,23.43,23.04,23.14,116800.0,16.4191,16.4543,16.1804,16.2506,116800.0
2008-11-13 13:25:00,23.14,23.53,23.11,23.49,88300.0,16.2506,16.5245,16.2295,16.4964,88300.0
2008-11-13 13:30:00,23.5,23.75,23.43,23.43,109000.0,16.5034,16.679,16.4543,16.4543,109000.0
2008-11-13 13:35:00,23.42,23.87,23.4,23.73,118200.0,16.4472,16.7633,16.4332,16.6649,118200.0
2008-11-13 13:40:00,23.73,23.94,23.64,23.9,132400.0,16.6649,16.8124,16.6017,16.7843,132400.0
2008-11-13 13:45:00,23.92,24.11,23.46,23.49,157300.0,16.7984,16.9318,16.4753,16.4964,157300.0
2008-11-13 13:50:00,23.5,24.09,23.47,23.99,162800.0,16.5034,16.9178,16.4824,16.8475,162800.0
2008-11-13 13:55:00,23.99,24.05,23.68,23.7,157400.0,16.8475,16.8897,16.6298,16.6439,157400.0
2008-11-13 14:00:00,23.69,23.88,23.59,23.6,136900.0,16.6369,16.7703,16.5666,16.5736,136900.0
2008-11-13 14:05:00,23.59,23.86,23.54,23.76,96300.0,16.5666,16.7562,16.5315,16.686,96300.0
2008-11-13 14:10:00,23.75,23.88,23.69,23.74,117900.0,16.679,16.7703,16.6369,16.672,117900.0
2008-11-13 14:15:00,23.72,24.01,23.65,23.65,84000.0,16.6579,16.8616,16.6088,16.6088,84000.0
2008-11-13 14:20:00,23.65,24.28,23.63,24.25,109500.0,16.6088,17.0512,16.5947,17.0301,109500.0
2008-11-13 14:25:00,24.24,24.69,24.14,24.56,107000.0,17.0231,17.3391,16.9529,17.2478,107000.0
2008-11-13 14:30:00,24.56,24.57,24.07,24.07,107700.0,17.2478,17.2549,16.9037,16.9037,107700.0
2008-11-13 14:35:00,24.08,24.93,24.02,24.88,184900.0,16.9107,17.5077,16.8686,17.4726,184900.0
2008-11-13 14:40:00,24.9,24.99,24.63,24.93,145500.0,17.4866,17.5498,17.297,17.5077,145500.0
2008-11-13 14:45:00,24.94,25.23,24.93,25.06,209100.0,17.5147,17.7184,17.5077,17.599,209100.0
2008-11-13 14:50:00,25.06,25.15,24.75,24.81,185400.0,17.599,17.6622,17.3813,17.4234,185400.0
2008-11-13 14:55:00,24.8,24.95,24.58,24.58,174100.0,17.4164,17.5217,17.2619,17.2619,174100.0
2008-11-13 15:00:00,24.57,24.75,24.3,24.33,118800.0,17.2549,17.3813,17.0652,17.0863,118800.0
2008-11-13 15:05:00,24.31,24.51,23.95,24.09,162100.0,17.0723,17.2127,16.8194,16.9178,162100.0
2008-11-13 15:10:00,24.08,24.71,24.08,24.59,178200.0,16.9107,17.3532,16.9107,17.2689,178200.0
2008-11-13 15:15:00,24.59,24.87,24.47,24.74,134400.0,17.2689,17.4655,17.1846,17.3742,134400.0
2008-11-13 15:20:00,24.75,25.16,24.57,25.14,177400.0,17.3813,17.6692,17.2549,17.6551,177400.0
2008-11-13 15:25:00,25.13,25.31,25.02,25.26,167000.0,17.6481,17.7745,17.5709,17.7394,167000.0
2008-11-13 15:30:00,25.27,25.5,25.11,25.27,219500.0,17.7464,17.908,17.6341,17.7464,219500.0
2008-11-13 15:35:00,25.26,25.38,25.24,25.28,198100.0,17.7394,17.8237,17.7254,17.7535,198100.0
2008-11-13 15:40:00,25.29,25.51,25.25,25.5,278300.0,17.7605,17.915,17.7324,17.908,278300.0
2008-11-13 15:45:00,25.5,25.6,25.34,25.34,181700.0,17.908,17.9782,17.7956,17.7956,181700.0
2008-11-13 15:50:00,25.34,25.78,25.32,25.76,373500.0,17.7956,18.1046,17.7816,18.0906,373500.0
2008-11-13 15:55:00,25.76,26.4,25.75,26.24,772600.0,18.0906,18.54,18.0835,18.4277,772600.0
2008-11-14 09:30:00,27.0,27.0,25.97,26.65,221600.0,18.9614,18.9614,18.238,18.7156,221600.0
2008-11-14 09:35:00,26.64,26.92,26.25,26.45,220300.0,18.7086,18.9052,18.4347,18.5751,220300.0
2008-11-14 09:40:00,26.45,26.65,26.22,26.44,105500.0,18.5751,18.7156,18.4136,18.5681,105500.0
2008-11-14 09:45:00,26.44,26.73,26.26,26.64,134800.0,18.5681,18.7718,18.4417,18.7086,134800.0
2008-11-14 09:50:00,26.65,26.86,26.53,26.66,191200.0,18.7156,18.8631,18.6313,18.7226,191200.0
2008-11-14 09:55:00,26.65,27.11,26.54,26.73,244700.0,18.7156,19.0386,18.6383,18.7718,244700.0
2008-11-14 10:00:00,26.75,27.15,26.67,26.74,153500.0,18.7858,19.0667,18.7296,18.7788,153500.0
2008-11-14 10:05:00,26.74,26.74,26.19,26.29,119300.0,18.7788,18.7788,18.3925,18.4628,119300.0
2008-11-14 10:10:00,26.29,26.37,26.05,26.11,95200.0,18.4628,18.5189,18.2942,18.3364,95200.0
2008-11-14 10:15:00,26.12,26.35,26.03,26.05,110200.0,18.3434,18.5049,18.2802,18.2942,110200.0
2008-11-14 10:20:00,26.05,26.35,26.05,26.13,67300.0,18.2942,18.5049,18.2942,18.3504,67300.0
2008-11-14 10:25:00,26.13,26.35,26.08,26.23,58100.0,18.3504,18.5049,18.3153,18.4206,58100.0
2008-11-14 10:30:00,26.21,26.22,25.83,25.98,105700.0,18.4066,18.4136,18.1397,18.2451,105700.0
2008-11-14 10:35:00,25.98,26.24,25.67,25.71,126300.0,18.2451,18.4277,18.0274,18.0554,126300.0
2008-11-14 10:40:00,25.72,25.8,25.52,25.78,75000.0,18.0625,18.1187,17.922,18.1046,75000.0
2008-11-14 10:45:00,25.78,26.21,25.56,26.18,73400.0,18.1046,18.4066,17.9501,18.3855,73400.0
2008-11-14 10:50:00,26.19,26.22,25.67,25.83,98700.0,18.3925,18.4136,18.0274,18.1397,98700.0
2008-11-14 10:55:00,25.86,25.95,25.81,25.86,92300.0,18.1608,18.224,18.1257,18.1608,92300.0
2008-11-14 11:00:00,25.83,25.88,25.65,25.72,40300.0,18.1397,18.1748,18.0133,18.0625,40300.0
2008-11-14 11:05:00,25.71,25.89,25.65,25.8,61500.0,18.0554,18.1819,18.0133,18.1187,61500.0
2008-11-14 11:10:00,25.78,25.89,25.67,25.83,61600.0,18.1046,18.1819,18.0274,18.1397,61600.0
2008-11-14 11:15:00,25.83,25.92,25.73,25.86,96600.0,18.1397,18.2029,18.0695,18.1608,96600.0
2008-11-14 11:20:00,25.87,25.87,25.68,25.74,91200.0,18.1678,18.1678,18.0344,18.0765,91200.0
2008-11-14 11:25:00,25.74,25.85,25.57,25.58,56000.0,18.0765,18.1538,17.9571,17.9642,56000.0
2008-11-14 11:30:00,25.58,25.64,25.37,25.38,84300.0,17.9642,18.0063,17.8167,17.8237,84300.0
2008-11-14 11:35:00,25.39,25.55,25.38,25.48,72800.0,17.8307,17.9431,17.8237,17.8939,72800.0
2008-11-14 11:40:00,25.48,25.51,25.26,25.5,91000.0,17.8939,17.915,17.7394,17.908,91000.0
2008-11-14 11:45:00,25.5,25.8,25.48,25.79,58000.0,17.908,18.1187,17.8939,18.1116,58000.0
2008-11-14 11:50:00,25.81,25.92,25.69,25.78,70900.0,18.1257,18.2029,18.0414,18.1046,70900.0
2008-11-14 11:55:00,25.78,25.78,25.54,25.68,66300.0,18.1046,18.1046,17.9361,18.0344,66300.0
2008-11-14 12:00:00,25.66,25.67,25.28,25.28,65800.0,18.0203,18.0274,17.7535,17.7535,65800.0
2008-11-14 12:05:00,25.27,25.34,25.08,25.28,92100.0,17.7464,17.7956,17.613,17.7535,92100.0
2008-11-14 12:10:00,25.29,25.29,25.01,25.14,86000.0,17.7605,17.7605,17.5639,17.6551,86000.0
2008-11-14 12:15:00,25.14,25.18,24.67,24.68,144900.0,17.6551,17.6832,17.3251,17.3321,144900.0
2008-11-14 12:20:00,24.68,24.95,24.65,24.93,84000.0,17.3321,17.5217,17.311,17.5077,84000.0
2008-11-14 12:25:00,24.91,25.28,24.91,25.19,69900.0,17.4936,17.7535,17.4936,17.6903,69900.0
2008-11-14 12:30:00,25.17,25.37,25.07,25.08,43300.0,17.6762,17.8167,17.606,17.613,43300.0
2008-11-14 12:35:00,25.09,25.2,25.07,25.2,111200.0,17.62,17.6973,17.606,17.6973,111200.0
2008-11-14 12:40:00,25.2,25.36,25.2,25.24,50800.0,17.6973,17.8097,17.6973,17.7254,50800.0
2008-11-14 12:45:00,25.26,25.35,25.12,25.14,30500.0,17.7394,17.8026,17.6411,17.6551,30500.0
2008-11-14 12:50:00,25.12,25.34,25.0,25.09,83900.0,17.6411,17.7956,17.5568,17.62,83900.0
2008-11-14 12:55:00,25.11,25.25,25.08,25.12,51800.0,17.6341,17.7324,17.613,17.6411,51800.0
2008-11-14 13:00:00,25.12,25.12,24.92,25.02,56800.0,17.6411,17.6411,17.5006,17.5709,56800.0
2008-11-14 13:05:00,25.02,25.21,24.97,25.17,70400.0,17.5709,17.7043,17.5358,17.6762,70400.0
2008-11-14 13:10:00,25.15,25.18,24.74,24.78,74200.0,17.6622,17.6832,17.3742,17.4023,74200.0
2008-11-14 13:15:00,24.78,25.2,24.77,25.15,40600.0,17.4023,17.6973,17.3953,17.6622,40600.0
2008-11-14 13:20:00,25.14,25.15,24.96,25.06,31500.0,17.6551,17.6622,17.5287,17.599,31500.0
2008-11-14 13:25:00,25.1,25.35,25.08,25.31,39600.0,17.6271,17.8026,17.613,17.7745,39600.0
2008-11-14 13:30:00,25.31,25.54,25.23,25.39,58700.0,17.7745,17.9361,17.7184,17.8307,58700.0
2008-11-14 13:35:00,25.4,25.4,25.2,25.27,38400.0,17.8377,17.8377,17.6973,17.7464,38400.0
2008-11-14 13:40:00,25.27,25.41,25.21,25.21,57000.0,17.7464,17.8448,17.7043,17.7043,57000.0
2008-11-14 13:45:00,25.2,25.2,24.89,25.1,86900.0,17.6973,17.6973,17.4796,17.6271,86900.0
2008-11-14 13:50:00,25.1,25.25,25.02,25.11,79900.0,17.6271,17.7324,17.5709,17.6341,79900.0
2008-11-14 13:55:00,25.1,25.25,25.08,25.1,65100.0,17.6271,17.7324,17.613,17.6271,65100.0
2008-11-14 14:00:00,25.1,25.22,24.92,25.17,65100.0,17.6271,17.7113,17.5006,17.6762,65100.0
2008-11-14 14:05:00,25.17,25.4,25.17,25.28,63200.0,17.6762,17.8377,17.6762,17.7535,63200.0
2008-11-14 14:10:00,25.28,25.37,25.22,25.33,27300.0,17.7535,17.8167,17.7113,17.7886,27300.0
2008-11-14 14:15:00,25.31,25.88,25.31,25.87,99000.0,17.7745,18.1748,17.7745,18.1678,99000.0
2008-11-14 14:20:00,25.86,25.88,25.51,25.65,92500.0,18.1608,18.1748,17.915,18.0133,92500.0
2008-11-14 14:25:00,25.67,25.88,25.35,25.46,110500.0,18.0274,18.1748,17.8026,17.8799,110500.0
2008-11-14 14:30:00,25.45,25.56,25.25,25.38,128800.0,17.8729,17.9501,17.7324,17.8237,128800.0
2008-11-14 14:35:00,25.37,25.55,25.28,25.45,99600.0,17.8167,17.9431,17.7535,17.8729,99600.0
2008-11-14 14:40:00,25.45,25.87,25.45,25.7,136800.0,17.8729,18.1678,17.8729,18.0484,136800.0
2008-11-14 14:45:00,25.7,25.79,25.32,25.46,181400.0,18.0484,18.1116,17.7816,17.8799,181400.0
2008-11-14 14:50:00,25.45,25.52,25.35,25.42,152100.0,17.8729,17.922,17.8026,17.8518,152100.0
2008-11-14 14:55:00,25.45,25.77,25.41,25.7,208000.0,17.8729,18.0976,17.8448,18.0484,208000.0
2008-11-14 15:00:00,25.69,25.83,25.36,25.41,215300.0,18.0414,18.1397,17.8097,17.8448,215300.0
2008-11-14 15:05:00,25.41,25.6,25.28,25.53,195600.0,17.8448,17.9782,17.7535,17.929,195600.0
2008-11-14 15:10:00,25.53,25.55,25.31,25.5,115100.0,17.929,17.9431,17.7745,17.908,115100.0
2008-11-14 15:15:00,25.53,25.67,25.19,25.23,132400.0,17.929,18.0274,17.6903,17.7184,132400.0
2008-11-14 15:20:00,25.21,25.52,25.16,25.49,103100.0,17.7043,17.922,17.6692,17.9009,103100.0
2008-11-14 15:25:00,25.46,25.58,25.15,25.28,88000.0,17.8799,17.9642,17.6622,17.7535,88000.0
2008-11-14 15:30:00,25.23,25.3,24.84,24.96,125500.0,17.7184,17.7675,17.4445,17.5287,125500.0
2008-11-14 15:35:00,24.96,25.17,24.85,25.14,131800.0,17.5287,17.6762,17.4515,17.6551,131800.0
2008-11-14 15:40:00,25.14,25.16,24.75,24.9,170900.0,17.6551,17.6692,17.3813,17.4866,170900.0
2008-11-14 15:45:00,24.9,25.08,24.88,24.95,128600.0,17.4866,17.613,17.4726,17.5217,128600.0
2008-11-14 15:50:00,24.94,25.05,24.67,24.68,194000.0,17.5147,17.5919,17.3251,17.3321,194000.0
2008-11-14 15:55:00,24.66,24.69,24.12,24.21,642900.0,17.3181,17.3391,16.9388,17.002,642900.0
2008-11-17 09:30:00,23.93,23.93,23.3,23.67,127200.0,16.8054,16.8054,16.363,16.6228,127200.0
2008-11-17 09:35:00,23.62,24.25,23.58,23.93,127700.0,16.5877,17.0301,16.5596,16.8054,127700.0
2008-11-17 09:40:00,23.94,24.15,23.73,24.04,154000.0,16.8124,16.9599,16.6649,16.8826,154000.0
2008-11-17 09:45:00,24.02,24.03,23.58,23.78,137700.0,16.8686,16.8756,16.5596,16.7001,137700.0
2008-11-17 09:50:00,23.76,24.15,23.65,24.03,96100.0,16.686,16.9599,16.6088,16.8756,96100.0
2008-11-17 09:55:00,24.03,24.07,23.83,24.07,69500.0,16.8756,16.9037,16.7352,16.9037,69500.0
2008-11-17 10:00:00,24.05,24.07,23.51,23.61,106900.0,16.8897,16.9037,16.5104,16.5807,106900.0
2008-11-17 10:05:00,23.61,23.68,23.35,23.66,109600.0,16.5807,16.6298,16.3981,16.6158,109600.0
2008-11-17 10:10:00,23.69,23.69,23.36,23.4,74100.0,16.6369,16.6369,16.4051,16.4332,74100.0
2008-11-17 10:15:00,23.41,23.47,22.92,22.92,129400.0,16.4402,16.4824,16.0961,16.0961,129400.0
2008-11-17 10:20:00,22.92,23.22,22.85,23.07,92900.0,16.0961,16.3068,16.0469,16.2014,92900.0
2008-11-17 10:25:00,23.05,23.19,23.03,23.16,59600.0,16.1874,16.2857,16.1734,16.2646,59600.0
2008-11-17 10:30:00,23.16,23.38,23.12,23.38,63700.0,16.2646,16.4191,16.2366,16.4191,63700.0
2008-11-17 10:35:00,23.36,23.39,23.19,23.29,64800.0,16.4051,16.4262,16.2857,16.3559,64800.0
2008-11-17 10:40:00,23.27,23.28,23.07,23.18,56700.0,16.3419,16.3489,16.2014,16.2787,56700.0
2008-11-17 10:45:00,23.22,23.29,23.12,23.26,58000.0,16.3068,16.3559,16.2366,16.3349,58000.0
2008-11-17 10:50:00,23.24,23.26,22.97,22.97,95900.0,16.3208,16.3349,16.1312,16.1312,95900.0
2008-11-17 10:55:00,22.97,23.15,22.85,23.09,130700.0,16.1312,16.2576,16.0469,16.2155,130700.0
2008-11-17 11:00:00,23.1,23.43,23.08,23.4,55800.0,16.2225,16.4543,16.2085,16.4332,55800.0
2008-11-17 11:05:00,23.42,23.67,23.4,23.59,129700.0,16.4472,16.6228,16.4332,16.5666,129700.0
2008-11-17 11:10:00,23.6,23.8,23.6,23.65,115400.0,16.5736,16.7141,16.5736,16.6088,115400.0
2008-11-17 11:15:00,23.65,23.72,23.49,23.61,50700.0,16.6088,16.6579,16.4964,16.5807,50700.0
2008-11-17 11:20:00,23.6,23.75,23.55,23.66,46200.0,16.5736,16.679,16.5385,16.6158,46200.0
2008-11-17 11:25:00,23.68,23.69,23.5,23.52,65300.0,16.6298,16.6369,16.5034,16.5175,65300.0
2008-11-17 11:30:00,23.52,23.89,23.5,23.82,69200.0,16.5175,16.7773,16.5034,16.7281,69200.0
2008-11-17 11:35:00,23.82,23.97,23.75,23.92,75200.0,16.7281,16.8335,16.679,16.7984,75200.0
2008-11-17 11:40:00,23.95,23.96,23.87,23.95,71400.0,16.8194,16.8265,16.7633,16.8194,71400.0
2008-11-17 11:45:00,23.95,24.27,23.95,24.27,169500.0,16.8194,17.0442,16.8194,17.0442,169500.0
2008-11-17 11:50:00,24.27,24.6,24.17,24.56,138500.0,17.0442,17.2759,16.9739,17.2478,138500.0
2008-11-17 11:55:00,24.56,24.59,24.31,24.48,78800.0,17.2478,17.2689,17.0723,17.1916,78800.0
2008-11-17 12:00:00,24.49,24.61,24.26,24.26,76800.0,17.1987,17.2829,17.0371,17.0371,76800.0
2008-11-17 12:05:00,24.27,24.54,24.27,24.5,78000.0,17.0442,17.2338,17.0442,17.2057,78000.0
2008-11-17 12:10:00,24.5,24.52,24.18,24.28,87600.0,17.2057,17.2197,16.981,17.0512,87600.0
2008-11-17 12:15:00,24.29,24.49,24.2,24.45,65000.0,17.0582,17.1987,16.995,17.1706,65000.0
2008-11-17 12:20:00,24.47,24.59,24.43,24.49,81800.0,17.1846,17.2689,17.1565,17.1987,81800.0
2008-11-17 12:25:00,24.49,24.56,24.33,24.46,86400.0,17.1987,17.2478,17.0863,17.1776,86400.0
2008-11-17 12:30:00,24.46,24.6,24.39,24.47,89100.0,17.1776,17.2759,17.1284,17.1846,89100.0
2008-11-17 12:35:00,24.47,24.51,24.21,24.25,98100.0,17.1846,17.2127,17.002,17.0301,98100.0
2008-11-17 12:40:00,24.24,24.41,24.16,24.41,80700.0,17.0231,17.1425,16.9669,17.1425,80700.0
2008-11-17 12:45:00,24.41,24.71,24.41,24.69,131800.0,17.1425,17.3532,17.1425,17.3391,131800.0
2008-11-17 12:50:00,24.69,24.7,24.28,24.29,129200.0,17.3391,17.3461,17.0512,17.0582,129200.0
2008-11-17 12:55:00,24.28,24.37,24.18,24.23,42700.0,17.0512,17.1144,16.981,17.0161,42700.0
2008-11-17 13:00:00,24.25,24.26,24.12,24.13,48800.0,17.0301,17.0371,16.9388,16.9459,48800.0
2008-11-17 13:05:00,24.12,24.19,24.07,24.09,62800.0,16.9388,16.988,16.9037,16.9178,62800.0
2008-11-17 13:10:00,24.11,24.19,24.0,24.16,44700.0,16.9318,16.988,16.8546,16.9669,44700.0
2008-11-17 13:15:00,24.17,24.18,24.03,24.11,48500.0,16.9739,16.981,16.8756,16.9318,48500.0
2008-11-17 13:20:00,24.12,24.2,24.1,24.1,54700.0,16.9388,16.995,16.9248,16.9248,54700.0
2008-11-17 13:25:00,24.1,24.2,24.06,24.09,140100.0,16.9248,16.995,16.8967,16.9178,140100.0
2008-11-17 13:30:00,24.09,24.2,24.04,24.04,78300.0,16.9178,16.995,16.8826,16.8826,78300.0
2008-11-17 13:35:00,24.05,24.12,23.97,24.11,91100.0,16.8897,16.9388,16.8335,16.9318,91100.0
2008-11-17 13:40:00,24.11,24.16,23.91,23.99,69300.0,16.9318,16.9669,16.7914,16.8475,69300.0
2008-11-17 13:45:00,23.99,24.1,23.97,24.04,50000.0,16.8475,16.9248,16.8335,16.8826,50000.0
2008-11-17 13:50:00,24.05,24.23,23.95,24.19,63600.0,16.8897,17.0161,16.8194,16.988,63600.0
2008-11-17 13:55:00,24.21,24.3,24.18,24.18,39500.0,17.002,17.0652,16.981,16.981,39500.0
2008-11-17 14:00:00,24.17,24.24,23.98,24.02,32200.0,16.9739,17.0231,16.8405,16.8686,32200.0
2008-11-17 14:05:00,24.02,24.32,23.96,24.26,64300.0,16.8686,17.0793,16.8265,17.0371,64300.0
2008-11-17 14:10:00,24.25,24.33,24.07,24.26,73900.0,17.0301,17.0863,16.9037,17.0371,73900.0
2008-11-17 14:15:00,24.28,24.3,24.01,24.12,70600.0,17.0512,17.0652,16.8616,16.9388,70600.0
2008-11-17 14:20:00,24.1,24.31,23.94,23.95,61100.0,16.9248,17.0723,16.8124,16.8194,61100.0
2008-11-17 14:25:00,23.95,24.07,23.87,23.88,66100.0,16.8194,16.9037,16.7633,16.7703,66100.0
2008-11-17 14:30:00,23.88,24.02,23.86,24.01,64100.0,16.7703,16.8686,16.7562,16.8616,64100.0
2008-11-17 14:35:00,23.99,24.17,23.96,24.13,90100.0,16.8475,16.9739,16.8265,16.9459,90100.0
2008-11-17 14:40:00,24.13,24.29,24.07,24.27,63400.0,16.9459,17.0582,16.9037,17.0442,63400.0
2008-11-17 14:45:00,24.24,24.24,23.94,24.0,97200.0,17.0231,17.0231,16.8124,16.8546,97200.0
2008-11-17 14:50:00,24.0,24.07,23.9,23.94,39600.0,16.8546,16.9037,16.7843,16.8124,39600.0
2008-11-17 14:55:00,23.96,24.06,23.83,23.88,51600.0,16.8265,16.8967,16.7352,16.7703,51600.0
2008-11-17 15:00:00,23.87,24.08,23.78,24.01,74700.0,16.7633,16.9107,16.7001,16.8616,74700.0
2008-11-17 15:05:00,24.02,24.07,23.87,23.96,58000.0,16.8686,16.9037,16.7633,16.8265,58000.0
2008-11-17 15:10:00,23.97,24.06,23.81,24.05,66800.0,16.8335,16.8967,16.7211,16.8897,66800.0
2008-11-17 15:15:00,24.02,24.21,24.02,24.05,84000.0,16.8686,17.002,16.8686,16.8897,84000.0
2008-11-17 15:20:00,24.03,24.23,23.98,24.03,63900.0,16.8756,17.0161,16.8405,16.8756,63900.0
2008-11-17 15:25:00,24.01,24.15,23.93,24.12,91400.0,16.8616,16.9599,16.8054,16.9388,91400.0
2008-11-17 15:30:00,24.11,24.23,23.87,23.88,84500.0,16.9318,17.0161,16.7633,16.7703,84500.0
2008-11-17 15:35:00,23.88,23.94,23.7,23.75,88000.0,16.7703,16.8124,16.6439,16.679,88000.0
2008-11-17 15:40:00,23.76,23.94,23.68,23.91,108900.0,16.686,16.8124,16.6298,16.7914,108900.0
2008-11-17 15:45:00,23.91,23.95,23.6,23.63,123000.0,16.7914,16.8194,16.5736,16.5947,123000.0
2008-11-17 15:50:00,23.61,23.75,23.57,23.57,155800.0,16.5807,16.679,16.5526,16.5526,155800.0
2008-11-17 15:55:00,23.56,23.57,23.22,23.37,464500.0,16.5456,16.5526,16.3068,16.4121,464500.0
2008-11-18 09:30:00,23.36,23.55,22.75,23.2,105500.0,16.4051,16.5385,15.9767,16.2927,105500.0
2008-11-18 09:35:00,23.17,23.53,23.16,23.48,77100.0,16.2717,16.5245,16.2646,16.4894,77100.0
2008-11-18 09:40:00,23.48,23.84,23.45,23.67,115800.0,16.4894,16.7422,16.4683,16.6228,115800.0
2008-11-18 09:45:00,23.64,23.73,23.5,23.73,95400.0,16.6017,16.6649,16.5034,16.6649,95400.0
2008-11-18 09:50:00,23.73,23.85,23.56,23.66,124100.0,16.6649,16.7492,16.5456,16.6158,124100.0
2008-11-18 09:55:00,23.67,24.01,23.61,23.97,151700.0,16.6228,16.8616,16.5807,16.8335,151700.0
2008-11-18 10:00:00,23.97,23.97,23.41,23.47,119300.0,16.8335,16.8335,16.4402,16.4824,119300.0
2008-11-18 10:05:00,23.45,23.5,23.2,23.38,61200.0,16.4683,16.5034,16.2927,16.4191,61200.0
2008-11-18 10:10:00,23.36,23.65,23.31,23.5,73400.0,16.4051,16.6088,16.37,16.5034,73400.0
2008-11-18 10:15:00,23.54,23.59,23.43,23.59,112000.0,16.5315,16.5666,16.4543,16.5666,112000.0
2008-11-18 10:20:00,23.58,23.71,23.43,23.46,73100.0,16.5596,16.6509,16.4543,16.4753,73100.0
2008-11-18 10:25:00,23.43,23.97,23.4,23.97,69300.0,16.4543,16.8335,16.4332,16.8335,69300.0
2008-11-18 10:30:00,23.94,23.96,23.62,23.64,73300.0,16.8124,16.8265,16.5877,16.6017,73300.0
2008-11-18 10:35:00,23.64,23.65,23.4,23.59,46300.0,16.6017,16.6088,16.4332,16.5666,46300.0
2008-11-18 10:40:00,23.59,23.59,23.36,23.42,102800.0,16.5666,16.5666,16.4051,16.4472,102800.0
2008-11-18 10:45:00,23.42,23.63,23.41,23.61,35200.0,16.4472,16.5947,16.4402,16.5807,35200.0
2008-11-18 10:50:00,23.61,23.68,23.48,23.62,49800.0,16.5807,16.6298,16.4894,16.5877,49800.0
2008-11-18 10:55:00,23.65,23.7,23.36,23.42,56600.0,16.6088,16.6439,16.4051,16.4472,56600.0
2008-11-18 11:00:00,23.41,23.45,23.31,23.4,62500.0,16.4402,16.4683,16.37,16.4332,62500.0
2008-11-18 11:05:00,23.39,23.51,23.35,23.51,32000.0,16.4262,16.5104,16.3981,16.5104,32000.0
2008-11-18 11:10:00,23.49,23.59,23.44,23.58,45700.0,16.4964,16.5666,16.4613,16.5596,45700.0
2008-11-18 11:15:00,23.59,23.7,23.52,23.61,41800.0,16.5666,16.6439,16.5175,16.5807,41800.0
2008-11-18 11:20:00,23.6,23.67,23.48,23.53,35200.0,16.5736,16.6228,16.4894,16.5245,35200.0
2008-11-18 11:25:00,23.53,23.63,23.43,23.6,36300.0,16.5245,16.5947,16.4543,16.5736,36300.0
2008-11-18 11:30:00,23.59,23.78,23.51,23.74,37800.0,16.5666,16.7001,16.5104,16.672,37800.0
2008-11-18 11:35:00,23.76,23.97,23.76,23.85,52100.0,16.686,16.8335,16.686,16.7492,52100.0
2008-11-18 11:40:00,23.86,23.86,23.72,23.75,35200.0,16.7562,16.7562,16.6579,16.679,35200.0
2008-11-18 11:45:00,23.74,23.92,23.74,23.8,40500.0,16.672,16.7984,16.672,16.7141,40500.0
2008-11-18 11:50:00,23.8,24.07,23.8,23.91,81400.0,16.7141,16.9037,16.7141,16.7914,81400.0
2008-11-18 11:55:00,23.91,24.05,23.89,24.05,38200.0,16.7914,16.8897,16.7773,16.8897,38200.0
2008-11-18 12:00:00,24.04,24.05,23.8,23.8,47100.0,16.8826,16.8897,16.7141,16.7141,47100.0
2008-11-18 12:05:00,23.79,23.84,23.66,23.77,65900.0,16.7071,16.7422,16.6158,16.693,65900.0
2008-11-18 12:10:00,23.78,23.85,23.66,23.73,72600.0,16.7001,16.7492,16.6158,16.6649,72600.0
2008-11-18 12:15:00,23.71,23.92,23.69,23.69,42400.0,16.6509,16.7984,16.6369,16.6369,42400.0
2008-11-18 12:20:00,23.69,23.83,23.63,23.78,51300.0,16.6369,16.7352,16.5947,16.7001,51300.0
2008-11-18 12:25:00,23.77,23.77,23.57,23.65,27400.0,16.693,16.693,16.5526,16.6088,27400.0
2008-11-18 12:30:00,23.64,23.65,23.55,23.57,33300.0,16.6017,16.6088,16.5385,16.5526,33300.0
2008-11-18 12:35:00,23.57,23.62,23.51,23.56,26100.0,16.5526,16.5877,16.5104,16.5456,26100.0
2008-11-18 12:40:00,23.56,23.66,23.53,23.55,36000.0,16.5456,16.6158,16.5245,16.5385,36000.0
2008-11-18 12:45:00,23.54,23.62,23.47,23.62,36700.0,16.5315,16.5877,16.4824,16.5877,36700.0
2008-11-18 12:50:00,23.6,23.73,23.54,23.71,39700.0,16.5736,16.6649,16.5315,16.6509,39700.0
2008-11-18 12:55:00,23.72,23.76,23.63,23.63,34100.0,16.6579,16.686,16.5947,16.5947,34100.0
2008-11-18 13:00:00,23.61,23.77,23.53,23.59,53700.0,16.5807,16.693,16.5245,16.5666,53700.0
2008-11-18 13:05:00,23.61,23.68,23.52,23.67,47100.0,16.5807,16.6298,16.5175,16.6228,47100.0
2008-11-18 13:10:00,23.67,23.75,23.34,23.37,62200.0,16.6228,16.679,16.3911,16.4121,62200.0
2008-11-18 13:15:00,23.37,23.43,23.19,23.28,85500.0,16.4121,16.4543,16.2857,16.3489,85500.0
2008-11-18 13:20:00,23.27,23.43,23.26,23.38,29000.0,16.3419,16.4543,16.3349,16.4191,29000.0
2008-11-18 13:25:00,23.37,23.52,23.37,23.47,38000.0,16.4121,16.5175,16.4121,16.4824,38000.0
2008-11-18 13:30:00,23.46,23.61,23.33,23.5,64500.0,16.4753,16.5807,16.384,16.5034,64500.0
2008-11-18 13:35:00,23.5,23.51,23.19,23.26,56700.0,16.5034,16.5104,16.2857,16.3349,56700.0
2008-11-18 13:40:00,23.26,23.49,23.26,23.3,49500.0,16.3349,16.4964,16.3349,16.363,49500.0
2008-11-18 13:45:00,23.28,23.29,23.07,23.13,83600.0,16.3489,16.3559,16.2014,16.2436,83600.0
2008-11-18 13:50:00,23.14,23.45,23.14,23.45,53100.0,16.2506,16.4683,16.2506,16.4683,53100.0
2008-11-18 13:55:00,23.44,23.64,23.4,23.62,46900.0,16.4613,16.6017,16.4332,16.5877,46900.0
2008-11-18 14:00:00,23.63,23.65,23.41,23.49,76000.0,16.5947,16.6088,16.4402,16.4964,76000.0
2008-11-18 14:05:00,23.5,23.52,23.25,23.32,72100.0,16.5034,16.5175,16.3279,16.377,72100.0
2008-11-18 14:10:00,23.29,23.58,23.25,23.52,52400.0,16.3559,16.5596,16.3279,16.5175,52400.0
2008-11-18 14:15:00,23.5,23.54,23.34,23.39,43400.0,16.5034,16.5315,16.3911,16.4262,43400.0
2008-11-18 14:20:00,23.37,23.49,23.31,23.36,48600.0,16.4121,16.4964,16.37,16.4051,48600.0
2008-11-18 14:25:00,23.37,23.48,23.26,23.36,58400.0,16.4121,16.4894,16.3349,16.4051,58400.0
2008-11-18 14:30:00,23.34,23.34,23.05,23.06,92000.0,16.3911,16.3911,16.1874,16.1944,92000.0
2008-11-18 14:35:00,23.06,23.3,23.06,23.16,93300.0,16.1944,16.363,16.1944,16.2646,93300.0
2008-11-18 14:40:00,23.13,23.32,23.11,23.23,57800.0,16.2436,16.377,16.2295,16.3138,57800.0
2008-11-18 14:45:00,23.22,23.25,23.1,23.14,156400.0,16.3068,16.3279,16.2225,16.2506,156400.0
2008-11-18 14:50:00,23.14,23.19,23.07,23.16,74300.0,16.2506,16.2857,16.2014,16.2646,74300.0
2008-11-18 14:55:00,23.15,23.32,23.09,23.24,76800.0,16.2576,16.377,16.2155,16.3208,76800.0
2008-11-18 15:00:00,23.23,23.34,23.15,23.23,94700.0,16.3138,16.3911,16.2576,16.3138,94700.0
2008-11-18 15:05:00,23.21,23.6,23.19,23.59,81000.0,16.2998,16.5736,16.2857,16.5666,81000.0
2008-11-18 15:10:00,23.57,23.7,23.3,23.35,134100.0,16.5526,16.6439,16.363,16.3981,134100.0
2008-11-18 15:15:00,23.34,23.53,23.18,23.53,134500.0,16.3911,16.5245,16.2787,16.5245,134500.0
2008-11-18 15:20:00,23.52,23.64,23.36,23.49,138000.0,16.5175,16.6017,16.4051,16.4964,138000.0
2008-11-18 15:25:00,23.48,23.52,23.26,23.41,171600.0,16.4894,16.5175,16.3349,16.4402,171600.0
2008-11-18 15:30:00,23.41,23.43,23.12,23.12,151900.0,16.4402,16.4543,16.2366,16.2366,151900.0
2008-11-18 15:35:00,23.13,23.39,23.1,23.24,212000.0,16.2436,16.4262,16.2225,16.3208,212000.0
2008-11-18 15:40:00,23.24,23.63,23.24,23.3,256300.0,16.3208,16.5947,16.3208,16.363,256300.0
2008-11-18 15:45:00,23.3,23.62,23.29,23.58,219100.0,16.363,16.5877,16.3559,16.5596,219100.0
2008-11-18 15:50:00,23.57,23.62,23.46,23.5,248200.0,16.5526,16.5877,16.4753,16.5034,248200.0
2008-11-18 15:55:00,23.5,23.65,23.48,23.62,263700.0,16.5034,16.6088,16.4894,16.5877,263700.0
2008-11-19 09:30:00,24.07,24.67,23.81,24.35,172500.0,16.9037,17.3251,16.7211,17.1004,172500.0
2008-11-19 09:35:00,24.35,25.26,24.35,24.9,323500.0,17.1004,17.7394,17.1004,17.4866,323500.0
2008-11-19 09:40:00,24.89,25.2,24.45,24.65,308000.0,17.4796,17.6973,17.1706,17.311,308000.0
2008-11-19 09:45:00,24.67,24.83,24.3,24.66,175600.0,17.3251,17.4374,17.0652,17.3181,175600.0
2008-11-19 09:50:00,24.64,24.77,24.23,24.27,140500.0,17.304,17.3953,17.0161,17.0442,140500.0
2008-11-19 09:55:00,24.27,24.66,24.15,24.6,199100.0,17.0442,17.3181,16.9599,17.2759,199100.0
2008-11-19 10:00:00,24.6,24.94,24.52,24.94,219200.0,17.2759,17.5147,17.2197,17.5147,219200.0
2008-11-19 10:05:00,24.94,25.05,24.77,24.97,276000.0,17.5147,17.5919,17.3953,17.5358,276000.0
2008-11-19 10:10:00,24.97,25.21,24.95,25.04,188100.0,17.5358,17.7043,17.5217,17.5849,188100.0
2008-11-19 10:15:00,25.04,25.21,24.67,24.68,518000.0,17.5849,17.7043,17.3251,17.3321,518000.0
2008-11-19 10:20:00,24.68,24.86,24.6,24.85,161800.0,17.3321,17.4585,17.2759,17.4515,161800.0
2008-11-19 10:25:00,24.81,24.89,24.55,24.66,194000.0,17.4234,17.4796,17.2408,17.3181,194000.0
2008-11-19 10:30:00,24.66,24.68,24.23,24.27,148400.0,17.3181,17.3321,17.0161,17.0442,148400.0
2008-11-19 10:35:00,24.27,24.45,24.16,24.36,190100.0,17.0442,17.1706,16.9669,17.1074,190100.0
2008-11-19 10:40:00,24.36,24.46,24.32,24.39,148700.0,17.1074,17.1776,17.0793,17.1284,148700.0
2008-11-19 10:45:00,24.36,24.41,23.85,23.88,152100.0,17.1074,17.1425,16.7492,16.7703,152100.0
2008-11-19 10:50:00,23.89,24.13,23.85,23.85,258000.0,16.7773,16.9459,16.7492,16.7492,258000.0
2008-11-19 10:55:00,23.85,23.98,23.71,23.81,294600.0,16.7492,16.8405,16.6509,16.7211,294600.0
2008-11-19 11:00:00,23.82,24.08,23.72,23.96,149000.0,16.7281,16.9107,16.6579,16.8265,149000.0
2008-11-19 11:05:00,23.96,24.04,23.8,24.0,105000.0,16.8265,16.8826,16.7141,16.8546,105000.0
2008-11-19 11:10:00,24.0,24.04,23.7,23.8,92200.0,16.8546,16.8826,16.6439,16.7141,92200.0
2008-11-19 11:15:00,23.79,23.99,23.66,23.95,174300.0,16.7071,16.8475,16.6158,16.8194,174300.0
2008-11-19 11:20:00,23.95,23.96,23.68,23.72,85800.0,16.8194,16.8265,16.6298,16.6579,85800.0
2008-11-19 11:25:00,23.7,23.72,23.43,23.55,107800.0,16.6439,16.6579,16.4543,16.5385,107800.0
2008-11-19 11:30:00,23.54,23.78,23.49,23.61,108500.0,16.5315,16.7001,16.4964,16.5807,108500.0
2008-11-19 11:35:00,23.61,23.75,23.5,23.74,91900.0,16.5807,16.679,16.5034,16.672,91900.0
2008-11-19 11:40:00,23.74,23.81,23.62,23.8,130700.0,16.672,16.7211,16.5877,16.7141,130700.0
2008-11-19 11:45:00,23.77,23.8,23.59,23.72,55900.0,16.693,16.7141,16.5666,16.6579,55900.0
2008-11-19 11:50:00,23.74,23.95,23.7,23.88,111900.0,16.672,16.8194,16.6439,16.7703,111900.0
2008-11-19 11:55:00,23.92,24.01,23.88,23.92,62200.0,16.7984,16.8616,16.7703,16.7984,62200.0
2008-11-19 12:00:00,23.91,23.91,23.61,23.75,116800.0,16.7914,16.7914,16.5807,16.679,116800.0
2008-11-19 12:05:00,23.76,23.81,23.65,23.71,80300.0,16.686,16.7211,16.6088,16.6509,80300.0
2008-11-19 12:10:00,23.7,23.71,23.56,23.63,53500.0,16.6439,16.6509,16.5456,16.5947,53500.0
2008-11-19 12:15:00,23.63,23.64,23.24,23.25,193600.0,16.5947,16.6017,16.3208,16.3279,193600.0
2008-11-19 12:20:00,23.25,23.34,23.14,23.26,123800.0,16.3279,16.3911,16.2506,16.3349,123800.0
2008-11-19 12:25:00,23.25,23.33,23.21,23.28,43300.0,16.3279,16.384,16.2998,16.3489,43300.0
2008-11-19 12:30:00,23.29,23.46,23.23,23.46,51500.0,16.3559,16.4753,16.3138,16.4753,51500.0
2008-11-19 12:35:00,23.45,23.51,23.24,23.43,100800.0,16.4683,16.5104,16.3208,16.4543,100800.0
2008-11-19 12:40:00,23.43,23.54,23.43,23.47,52200.0,16.4543,16.5315,16.4543,16.4824,52200.0
2008-11-19 12:45:00,23.44,23.57,23.32,23.39,57900.0,16.4613,16.5526,16.377,16.4262,57900.0
2008-11-19 12:50:00,23.38,23.43,23.23,23.29,62000.0,16.4191,16.4543,16.3138,16.3559,62000.0
2008-11-19 12:55:00,23.29,23.4,23.27,23.34,31300.0,16.3559,16.4332,16.3419,16.3911,31300.0
2008-11-19 13:00:00,23.35,23.65,23.34,23.54,88600.0,16.3981,16.6088,16.3911,16.5315,88600.0
2008-11-19 13:05:00,23.54,23.64,23.46,23.47,69600.0,16.5315,16.6017,16.4753,16.4824,69600.0
2008-11-19 13:10:00,23.47,23.51,23.4,23.46,56800.0,16.4824,16.5104,16.4332,16.4753,56800.0
2008-11-19 13:15:00,23.46,23.46,23.17,23.22,88900.0,16.4753,16.4753,16.2717,16.3068,88900.0
2008-11-19 13:20:00,23.22,23.28,23.12,23.13,89400.0,16.3068,16.3489,16.2366,16.2436,89400.0
2008-11-19 13:25:00,23.12,23.16,22.95,22.96,90300.0,16.2366,16.2646,16.1172,16.1242,90300.0
2008-11-19 13:30:00,22.98,23.16,22.95,23.08,56000.0,16.1382,16.2646,16.1172,16.2085,56000.0
2008-11-19 13:35:00,23.09,23.29,23.08,23.27,87600.0,16.2155,16.3559,16.2085,16.3419,87600.0
2008-11-19 13:40:00,23.27,23.43,23.24,23.31,50500.0,16.3419,16.4543,16.3208,16.37,50500.0
2008-11-19 13:45:00,23.31,23.42,23.29,23.36,39600.0,16.37,16.4472,16.3559,16.4051,39600.0
2008-11-19 13:50:00,23.36,23.41,23.22,23.39,48300.0,16.4051,16.4402,16.3068,16.4262,48300.0
2008-11-19 13:55:00,23.4,23.57,23.27,23.28,62300.0,16.4332,16.5526,16.3419,16.3489,62300.0
2008-11-19 14:00:00,23.29,23.44,23.17,23.24,94100.0,16.3559,16.4613,16.2717,16.3208,94100.0
2008-11-19 14:05:00,23.24,23.31,23.1,23.27,68700.0,16.3208,16.37,16.2225,16.3419,68700.0
2008-11-19 14:10:00,23.28,23.41,23.22,23.29,76600.0,16.3489,16.4402,16.3068,16.3559,76600.0
2008-11-19 14:15:00,23.29,23.29,23.04,23.05,61800.0,16.3559,16.3559,16.1804,16.1874,61800.0
2008-11-19 14:20:00,23.04,23.1,22.9,22.91,76100.0,16.1804,16.2225,16.0821,16.0891,76100.0
2008-11-19 14:25:00,22.92,23.15,22.92,22.92,132700.0,16.0961,16.2576,16.0961,16.0961,132700.0
2008-11-19 14:30:00,22.91,22.97,22.76,22.77,90000.0,16.0891,16.1312,15.9837,15.9908,90000.0
2008-11-19 14:35:00,22.77,22.9,22.73,22.85,80100.0,15.9908,16.0821,15.9627,16.0469,80100.0
2008-11-19 14:40:00,22.84,23.16,22.8,23.04,118400.0,16.0399,16.2646,16.0118,16.1804,118400.0
2008-11-19 14:45:00,23.05,23.22,22.94,23.02,201200.0,16.1874,16.3068,16.1101,16.1663,201200.0
2008-11-19 14:50:00,23.03,23.16,22.93,23.03,102100.0,16.1734,16.2646,16.1031,16.1734,102100.0
2008-11-19 14:55:00,23.04,23.23,22.8,23.22,103000.0,16.1804,16.3138,16.0118,16.3068,103000.0
2008-11-19 15:00:00,23.22,23.22,22.92,23.07,111600.0,16.3068,16.3068,16.0961,16.2014,111600.0
2008-11-19 15:05:00,23.06,23.31,22.94,23.27,70800.0,16.1944,16.37,16.1101,16.3419,70800.0
2008-11-19 15:10:00,23.25,23.31,23.1,23.2,95100.0,16.3279,16.37,16.2225,16.2927,95100.0
2008-11-19 15:15:00,23.2,23.2,22.91,22.92,119200.0,16.2927,16.2927,16.0891,16.0961,119200.0
2008-11-19 15:20:00,22.91,23.0,22.79,22.87,130800.0,16.0891,16.1523,16.0048,16.061,130800.0
2008-11-19 15:25:00,22.88,23.06,22.76,22.97,120500.0,16.068,16.1944,15.9837,16.1312,120500.0
2008-11-19 15:30:00,22.97,23.05,22.8,23.03,116300.0,16.1312,16.1874,16.0118,16.1734,116300.0
2008-11-19 15:35:00,23.04,23.04,22.66,22.71,155800.0,16.1804,16.1804,15.9135,15.9486,155800.0
2008-11-19 15:40:00,22.71,22.78,22.57,22.59,255800.0,15.9486,15.9978,15.8503,15.8644,255800.0
2008-11-19 15:45:00,22.59,22.65,22.42,22.63,222900.0,15.8644,15.9065,15.745,15.8924,222900.0
2008-11-19 15:50:00,22.62,22.7,22.47,22.51,258100.0,15.8854,15.9416,15.7801,15.8082,258100.0
2008-11-19 15:55:00,22.51,22.52,22.26,22.38,585600.0,15.8082,15.8152,15.6326,15.7169,585600.0
2008-11-20 09:30:00,22.47,22.5,22.07,22.33,97200.0,15.7801,15.8011,15.4992,15.6818,97200.0
2008-11-20 09:35:00,22.35,22.41,22.01,22.07,157600.0,15.6958,15.7379,15.457,15.4992,157600.0
2008-11-20 09:40:00,22.09,22.09,21.63,21.67,131200.0,15.5132,15.5132,15.1902,15.2183,131200.0
2008-11-20 09:45:00,21.65,22.07,21.63,21.97,174800.0,15.2042,15.4992,15.1902,15.4289,174800.0
2008-11-20 09:50:00,21.98,22.22,21.94,22.04,167700.0,15.436,15.6045,15.4079,15.4781,167700.0
2008-11-20 09:55:00,22.04,22.2,21.83,21.98,174000.0,15.4781,15.5905,15.3306,15.436,174000.0
2008-11-20 10:00:00,21.98,22.14,21.7,21.7,112100.0,15.436,15.5483,15.2393,15.2393,112100.0
2008-11-20 10:05:00,21.72,21.92,21.51,21.55,139800.0,15.2534,15.3938,15.1059,15.134,139800.0
2008-11-20 10:10:00,21.52,21.6,21.3,21.43,156700.0,15.1129,15.1691,14.9584,15.0497,156700.0
2008-11-20 10:15:00,21.42,21.42,21.17,21.17,97100.0,15.0427,15.0427,14.8671,14.8671,97100.0
2008-11-20 10:20:00,21.17,21.75,21.17,21.68,172400.0,14.8671,15.2744,14.8671,15.2253,172400.0
2008-11-20 10:25:00,21.68,21.83,21.52,21.81,154100.0,15.2253,15.3306,15.1129,15.3166,154100.0
2008-11-20 10:30:00,21.8,22.08,21.79,21.99,135200.0,15.3096,15.5062,15.3025,15.443,135200.0
2008-11-20 10:35:00,21.98,22.05,21.8,21.83,133500.0,15.436,15.4851,15.3096,15.3306,133500.0
2008-11-20 10:40:00,21.84,22.31,21.68,22.29,133300.0,15.3376,15.6677,15.2253,15.6537,133300.0
2008-11-20 10:45:00,22.31,22.61,22.11,22.4,155200.0,15.6677,15.8784,15.5273,15.7309,155200.0
2008-11-20 10:50:00,22.4,22.4,22.07,22.19,69600.0,15.7309,15.7309,15.4992,15.5834,69600.0
2008-11-20 10:55:00,22.18,22.3,22.0,22.3,117000.0,15.5764,15.6607,15.45,15.6607,117000.0
2008-11-20 11:00:00,22.3,22.67,22.29,22.67,167900.0,15.6607,15.9205,15.6537,15.9205,167900.0
2008-11-20 11:05:00,22.66,22.88,22.62,22.66,179400.0,15.9135,16.068,15.8854,15.9135,179400.0
2008-11-20 11:10:00,22.65,22.96,22.53,22.93,118700.0,15.9065,16.1242,15.8222,16.1031,118700.0
2008-11-20 11:15:00,22.93,23.01,22.71,22.79,189500.0,16.1031,16.1593,15.9486,16.0048,189500.0
2008-11-20 11:20:00,22.79,22.87,22.66,22.78,165200.0,16.0048,16.061,15.9135,15.9978,165200.0
2008-11-20 11:25:00,22.75,22.9,22.69,22.86,110600.0,15.9767,16.0821,15.9346,16.054,110600.0
2008-11-20 11:30:00,22.88,22.88,22.41,22.55,95200.0,16.068,16.068,15.7379,15.8363,95200.0
2008-11-20 11:35:00,22.54,22.76,22.44,22.66,228200.0,15.8292,15.9837,15.759,15.9135,228200.0
2008-11-20 11:40:00,22.65,22.83,22.6,22.8,143000.0,15.9065,16.0329,15.8714,16.0118,143000.0
2008-11-20 11:45:00,22.79,22.83,22.5,22.62,82500.0,16.0048,16.0329,15.8011,15.8854,82500.0
2008-11-20 11:50:00,22.65,22.88,22.56,22.76,104800.0,15.9065,16.068,15.8433,15.9837,104800.0
2008-11-20 11:55:00,22.76,22.94,22.68,22.75,81000.0,15.9837,16.1101,15.9276,15.9767,81000.0
2008-11-20 12:00:00,22.72,22.75,22.32,22.38,152000.0,15.9556,15.9767,15.6747,15.7169,152000.0
2008-11-20 12:05:00,22.4,22.76,22.39,22.56,151200.0,15.7309,15.9837,15.7239,15.8433,151200.0
2008-11-20 12:10:00,22.58,22.88,22.56,22.75,151600.0,15.8573,16.068,15.8433,15.9767,151600.0
2008-11-20 12:15:00,22.76,22.99,22.68,22.79,164900.0,15.9837,16.1453,15.9276,16.0048,164900.0
2008-11-20 12:20:00,22.82,23.37,22.82,23.31,166400.0,16.0259,16.4121,16.0259,16.37,166400.0
2008-11-20 12:25:00,23.32,23.75,23.31,23.72,208000.0,16.377,16.679,16.37,16.6579,208000.0
2008-11-20 12:30:00,23.72,23.99,23.49,23.54,254700.0,16.6579,16.8475,16.4964,16.5315,254700.0
2008-11-20 12:35:00,23.55,23.69,23.44,23.62,150900.0,16.5385,16.6369,16.4613,16.5877,150900.0
2008-11-20 12:40:00,23.62,23.9,23.62,23.79,114300.0,16.5877,16.7843,16.5877,16.7071,114300.0
2008-11-20 12:45:00,23.77,24.16,23.67,24.14,211200.0,16.693,16.9669,16.6228,16.9529,211200.0
2008-11-20 12:50:00,24.17,24.37,23.95,23.98,250800.0,16.9739,17.1144,16.8194,16.8405,250800.0
2008-11-20 12:55:00,23.98,23.98,23.76,23.87,166300.0,16.8405,16.8405,16.686,16.7633,166300.0
2008-11-20 13:00:00,23.86,23.86,23.37,23.47,127300.0,16.7562,16.7562,16.4121,16.4824,127300.0
2008-11-20 13:05:00,23.49,23.7,23.4,23.59,134300.0,16.4964,16.6439,16.4332,16.5666,134300.0
2008-11-20 13:10:00,23.59,23.63,23.31,23.5,103100.0,16.5666,16.5947,16.37,16.5034,103100.0
2008-11-20 13:15:00,23.54,23.87,23.42,23.47,141000.0,16.5315,16.7633,16.4472,16.4824,141000.0
2008-11-20 13:20:00,23.49,23.81,23.25,23.81,193300.0,16.4964,16.7211,16.3279,16.7211,193300.0
2008-11-20 13:25:00,23.8,23.96,23.68,23.81,125200.0,16.7141,16.8265,16.6298,16.7211,125200.0
2008-11-20 13:30:00,23.8,24.05,23.72,24.04,145800.0,16.7141,16.8897,16.6579,16.8826,145800.0
2008-11-20 13:35:00,24.04,24.04,23.79,23.93,174200.0,16.8826,16.8826,16.7071,16.8054,174200.0
2008-11-20 13:40:00,23.9,23.96,23.68,23.83,97400.0,16.7843,16.8265,16.6298,16.7352,97400.0
2008-11-20 13:45:00,23.82,23.94,23.68,23.72,87500.0,16.7281,16.8124,16.6298,16.6579,87500.0
2008-11-20 13:50:00,23.72,23.96,23.62,23.76,66700.0,16.6579,16.8265,16.5877,16.686,66700.0
2008-11-20 13:55:00,23.75,24.08,23.61,24.04,114900.0,16.679,16.9107,16.5807,16.8826,114900.0
2008-11-20 14:00:00,24.04,24.1,23.83,23.9,114100.0,16.8826,16.9248,16.7352,16.7843,114100.0
2008-11-20 14:05:00,23.9,24.02,23.74,23.83,128900.0,16.7843,16.8686,16.672,16.7352,128900.0
2008-11-20 14:10:00,23.81,23.87,23.67,23.73,95400.0,16.7211,16.7633,16.6228,16.6649,95400.0
2008-11-20 14:15:00,23.72,23.84,23.46,23.49,119900.0,16.6579,16.7422,16.4753,16.4964,119900.0
2008-11-20 14:20:00,23.49,23.75,23.49,23.64,110200.0,16.4964,16.679,16.4964,16.6017,110200.0
2008-11-20 14:25:00,23.64,23.73,23.4,23.49,97400.0,16.6017,16.6649,16.4332,16.4964,97400.0
2008-11-20 14:30:00,23.5,23.6,23.31,23.36,80900.0,16.5034,16.5736,16.37,16.4051,80900.0
2008-11-20 14:35:00,23.36,23.6,23.34,23.48,113400.0,16.4051,16.5736,16.3911,16.4894,113400.0
2008-11-20 14:40:00,23.5,23.68,23.38,23.59,115500.0,16.5034,16.6298,16.4191,16.5666,115500.0
2008-11-20 14:45:00,23.57,23.67,23.36,23.47,113100.0,16.5526,16.6228,16.4051,16.4824,113100.0
2008-11-20 14:50:00,23.47,23.54,23.33,23.4,96300.0,16.4824,16.5315,16.384,16.4332,96300.0
2008-11-20 14:55:00,23.4,23.67,23.4,23.63,154000.0,16.4332,16.6228,16.4332,16.5947,154000.0
2008-11-20 15:00:00,23.63,23.99,23.59,23.59,241400.0,16.5947,16.8475,16.5666,16.5666,241400.0
2008-11-20 15:05:00,23.58,23.59,23.38,23.51,138700.0,16.5596,16.5666,16.4191,16.5104,138700.0
2008-11-20 15:10:00,23.52,23.71,23.46,23.62,147500.0,16.5175,16.6509,16.4753,16.5877,147500.0
2008-11-20 15:15:00,23.61,23.91,23.61,23.88,283700.0,16.5807,16.7914,16.5807,16.7703,283700.0
2008-11-20 15:20:00,23.88,23.95,23.77,23.84,280100.0,16.7703,16.8194,16.693,16.7422,280100.0
2008-11-20 15:25:00,23.82,23.88,23.71,23.78,188600.0,16.7281,16.7703,16.6509,16.7001,188600.0
2008-11-20 15:30:00,23.77,23.95,23.61,23.67,301300.0,16.693,16.8194,16.5807,16.6228,301300.0
2008-11-20 15:35:00,23.67,23.76,23.23,23.28,263100.0,16.6228,16.686,16.3138,16.3489,263100.0
2008-11-20 15:40:00,23.29,23.4,23.15,23.38,366400.0,16.3559,16.4332,16.2576,16.4191,366400.0
2008-11-20 15:45:00,23.4,23.64,23.38,23.39,358200.0,16.4332,16.6017,16.4191,16.4262,358200.0
2008-11-20 15:50:00,23.38,23.45,22.9,22.98,402200.0,16.4191,16.4683,16.0821,16.1382,402200.0
2008-11-20 15:55:00,22.97,23.11,22.72,23.07,748300.0,16.1312,16.2295,15.9556,16.2014,748300.0
2008-11-21 09:30:00,24.5,24.84,23.44,24.67,515000.0,17.2057,17.4445,16.4613,17.3251,515000.0
2008-11-21 09:35:00,24.68,24.68,23.9,23.9,272200.0,17.3321,17.3321,16.7843,16.7843,272200.0
2008-11-21 09:40:00,23.88,24.67,23.85,24.62,220400.0,16.7703,17.3251,16.7492,17.29,220400.0
2008-11-21 09:45:00,24.63,25.29,24.61,24.68,249600.0,17.297,17.7605,17.2829,17.3321,249600.0
2008-11-21 09:50:00,24.68,25.13,24.68,24.75,179300.0,17.3321,17.6481,17.3321,17.3813,179300.0
2008-11-21 09:55:00,24.77,24.8,24.5,24.77,145700.0,17.3953,17.4164,17.2057,17.3953,145700.0
2008-11-21 10:00:00,24.79,24.95,24.52,24.64,133800.0,17.4094,17.5217,17.2197,17.304,133800.0
2008-11-21 10:05:00,24.65,25.23,24.65,25.19,203400.0,17.311,17.7184,17.311,17.6903,203400.0
2008-11-21 10:10:00,25.18,25.24,24.76,24.86,152300.0,17.6832,17.7254,17.3883,17.4585,152300.0
2008-11-21 10:15:00,24.84,25.3,24.58,25.27,183300.0,17.4445,17.7675,17.2619,17.7464,183300.0
2008-11-21 10:20:00,25.27,25.34,25.03,25.08,150200.0,17.7464,17.7956,17.5779,17.613,150200.0
2008-11-21 10:25:00,25.08,25.13,24.87,24.94,134900.0,17.613,17.6481,17.4655,17.5147,134900.0
2008-11-21 10:30:00,24.94,25.14,24.94,25.03,115200.0,17.5147,17.6551,17.5147,17.5779,115200.0
2008-11-21 10:35:00,25.05,25.47,25.04,25.45,180500.0,17.5919,17.8869,17.5849,17.8729,180500.0
2008-11-21 10:40:00,25.43,25.83,25.39,25.83,231100.0,17.8588,18.1397,17.8307,18.1397,231100.0
2008-11-21 10:45:00,25.81,26.04,25.78,25.92,211100.0,18.1257,18.2872,18.1046,18.2029,211100.0
2008-11-21 10:50:00,25.91,25.97,25.8,25.8,222600.0,18.1959,18.238,18.1187,18.1187,222600.0
2008-11-21 10:55:00,25.8,25.9,25.76,25.87,145400.0,18.1187,18.1889,18.0906,18.1678,145400.0
2008-11-21 11:00:00,25.87,25.95,25.49,25.5,281400.0,18.1678,18.224,17.9009,17.908,281400.0
2008-11-21 11:05:00,25.48,25.64,25.28,25.39,118500.0,17.8939,18.0063,17.7535,17.8307,118500.0
2008-11-21 11:10:00,25.39,25.67,25.39,25.57,77600.0,17.8307,18.0274,17.8307,17.9571,77600.0
2008-11-21 11:15:00,25.55,25.92,25.51,25.9,121000.0,17.9431,18.2029,17.915,18.1889,121000.0
2008-11-21 11:20:00,25.9,26.13,25.73,25.81,162500.0,18.1889,18.3504,18.0695,18.1257,162500.0
2008-11-21 11:25:00,25.82,25.82,25.55,25.63,72600.0,18.1327,18.1327,17.9431,17.9993,72600.0
2008-11-21 11:30:00,25.65,26.18,25.63,26.18,148700.0,18.0133,18.3855,17.9993,18.3855,148700.0
2008-11-21 11:35:00,26.16,26.58,26.16,26.49,235300.0,18.3715,18.6664,18.3715,18.6032,235300.0
2008-11-21 11:40:00,26.51,26.87,26.47,26.81,193800.0,18.6173,18.8701,18.5892,18.8279,193800.0
2008-11-21 11:45:00,26.8,27.02,26.71,26.84,228900.0,18.8209,18.9754,18.7577,18.849,228900.0
2008-11-21 11:50:00,26.84,26.94,26.79,26.87,142700.0,18.849,18.9192,18.8139,18.8701,142700.0
2008-11-21 11:55:00,26.85,26.95,26.64,26.68,97100.0,18.856,18.9263,18.7086,18.7367,97100.0
2008-11-21 12:00:00,26.68,26.79,26.52,26.65,90200.0,18.7367,18.8139,18.6243,18.7156,90200.0
2008-11-21 12:05:00,26.66,26.97,26.64,26.95,121100.0,18.7226,18.9403,18.7086,18.9263,121100.0
2008-11-21 12:10:00,26.95,27.03,26.73,26.76,119200.0,18.9263,18.9824,18.7718,18.7928,119200.0
2008-11-21 12:15:00,26.75,26.92,26.67,26.67,121200.0,18.7858,18.9052,18.7296,18.7296,121200.0
2008-11-21 12:20:00,26.67,26.78,26.49,26.57,158300.0,18.7296,18.8069,18.6032,18.6594,158300.0
2008-11-21 12:25:00,26.58,26.75,26.44,26.67,98100.0,18.6664,18.7858,18.5681,18.7296,98100.0
2008-11-21 12:30:00,26.67,26.87,26.57,26.72,111800.0,18.7296,18.8701,18.6594,18.7647,111800.0
2008-11-21 12:35:00,26.72,26.94,26.65,26.92,120600.0,18.7647,18.9192,18.7156,18.9052,120600.0
2008-11-21 12:40:00,26.92,26.95,26.8,26.85,105300.0,18.9052,18.9263,18.8209,18.856,105300.0
2008-11-21 12:45:00,26.86,27.1,26.8,27.02,163000.0,18.8631,19.0316,18.8209,18.9754,163000.0
2008-11-21 12:50:00,27.02,27.14,26.94,27.0,131800.0,18.9754,19.0597,18.9192,18.9614,131800.0
2008-11-21 12:55:00,27.0,27.08,26.92,26.98,145900.0,18.9614,19.0176,18.9052,18.9473,145900.0
2008-11-21 13:00:00,26.98,27.03,26.63,26.66,123200.0,18.9473,18.9824,18.7015,18.7226,123200.0
2008-11-21 13:05:00,26.66,26.9,26.62,26.9,81400.0,18.7226,18.8912,18.6945,18.8912,81400.0
2008-11-21 13:10:00,26.9,27.14,26.89,27.0,98300.0,18.8912,19.0597,18.8841,18.9614,98300.0
2008-11-21 13:15:00,27.0,27.06,26.84,26.92,92500.0,18.9614,19.0035,18.849,18.9052,92500.0
2008-11-21 13:20:00,26.93,26.93,26.59,26.75,355000.0,18.9122,18.9122,18.6734,18.7858,355000.0
2008-11-21 13:25:00,26.77,26.88,26.57,26.61,149000.0,18.7999,18.8771,18.6594,18.6875,149000.0
2008-11-21 13:30:00,26.62,26.75,26.56,26.56,91200.0,18.6945,18.7858,18.6524,18.6524,91200.0
2008-11-21 13:35:00,26.58,26.76,26.49,26.73,147100.0,18.6664,18.7928,18.6032,18.7718,147100.0
2008-11-21 13:40:00,26.75,26.93,26.73,26.8,103900.0,18.7858,18.9122,18.7718,18.8209,103900.0
2008-11-21 13:45:00,26.8,26.91,26.68,26.86,165200.0,18.8209,18.8982,18.7367,18.8631,165200.0
2008-11-21 13:50:00,26.85,26.92,26.77,26.83,91600.0,18.856,18.9052,18.7999,18.842,91600.0
2008-11-21 13:55:00,26.83,26.84,26.54,26.59,140100.0,18.842,18.849,18.6383,18.6734,140100.0
2008-11-21 14:00:00,26.59,26.84,26.59,26.84,151900.0,18.6734,18.849,18.6734,18.849,151900.0
2008-11-21 14:05:00,26.84,26.94,26.77,26.87,160300.0,18.849,18.9192,18.7999,18.8701,160300.0
2008-11-21 14:10:00,26.88,27.12,26.88,27.04,113500.0,18.8771,19.0457,18.8771,18.9895,113500.0
2008-11-21 14:15:00,27.03,27.1,26.95,27.09,128600.0,18.9824,19.0316,18.9263,19.0246,128600.0
2008-11-21 14:20:00,27.1,27.46,27.09,27.39,178200.0,19.0316,19.2844,19.0246,19.2353,178200.0
2008-11-21 14:25:00,27.4,28.1,27.34,28.08,465400.0,19.2423,19.7339,19.2002,19.7198,465400.0
2008-11-21 14:30:00,28.08,28.08,27.87,27.87,265300.0,19.7198,19.7198,19.5724,19.5724,265300.0
2008-11-21 14:35:00,27.87,27.88,27.66,27.75,219400.0,19.5724,19.5794,19.4249,19.4881,219400.0
2008-11-21 14:40:00,27.74,27.75,27.48,27.7,227400.0,19.4811,19.4881,19.2985,19.453,227400.0
2008-11-21 14:45:00,27.7,27.81,27.67,27.67,264900.0,19.453,19.5302,19.4319,19.4319,264900.0
2008-11-21 14:50:00,27.67,27.82,27.5,27.52,229500.0,19.4319,19.5372,19.3125,19.3266,229500.0
2008-11-21 14:55:00,27.52,27.79,27.5,27.68,335100.0,19.3266,19.5162,19.3125,19.4389,335100.0
2008-11-21 15:00:00,27.68,28.17,27.64,28.11,261300.0,19.4389,19.783,19.4108,19.7409,261300.0
2008-11-21 15:05:00,28.11,28.19,27.99,28.03,376100.0,19.7409,19.7971,19.6566,19.6847,376100.0
2008-11-21 15:10:00,28.02,28.55,27.96,28.5,424900.0,19.6777,20.0499,19.6356,20.0148,424900.0
2008-11-21 15:15:00,28.52,28.52,28.07,28.07,288700.0,20.0288,20.0288,19.7128,19.7128,288700.0
2008-11-21 15:20:00,28.09,28.16,27.53,27.59,354700.0,19.7269,19.776,19.3336,19.3757,354700.0
2008-11-21 15:25:00,27.59,27.8,27.52,27.54,361300.0,19.3757,19.5232,19.3266,19.3406,361300.0
2008-11-21 15:30:00,27.53,27.71,27.33,27.65,450800.0,19.3336,19.46,19.1931,19.4179,450800.0
2008-11-21 15:35:00,27.67,27.87,27.53,27.6,344300.0,19.4319,19.5724,19.3336,19.3827,344300.0
2008-11-21 15:40:00,27.6,27.82,27.58,27.69,558400.0,19.3827,19.5372,19.3687,19.4459,558400.0
2008-11-21 15:45:00,27.7,28.14,27.6,28.05,592600.0,19.453,19.762,19.3827,19.6988,592600.0
2008-11-21 15:50:00,28.06,28.57,27.92,28.49,741200.0,19.7058,20.0639,19.6075,20.0078,741200.0
2008-11-21 15:55:00,28.49,29.5,28.47,28.75,1206400.0,20.0078,20.7171,19.9937,20.1904,1206400.0
2008-11-24 09:30:00,29.87,30.0,29.5,29.85,334000.0,20.9769,21.0682,20.7171,20.9629,334000.0
2008-11-24 09:35:00,29.86,29.94,29.59,29.94,403100.0,20.9699,21.0261,20.7803,21.0261,403100.0
2008-11-24 09:40:00,29.94,30.23,29.85,30.16,416900.0,21.0261,21.2297,20.9629,21.1806,416900.0
2008-11-24 09:45:00,30.15,30.25,29.76,30.18,307700.0,21.1735,21.2438,20.8997,21.1946,307700.0
2008-11-24 09:50:00,30.18,30.28,30.0,30.14,218600.0,21.1946,21.2648,21.0682,21.1665,218600.0
2008-11-24 09:55:00,30.13,30.78,29.98,30.75,290600.0,21.1595,21.616,21.0542,21.5949,290600.0
2008-11-24 10:00:00,30.77,31.16,30.62,31.04,257100.0,21.6089,21.8828,21.5036,21.7986,257100.0
2008-11-24 10:05:00,31.06,31.61,30.97,31.59,352100.0,21.8126,22.1989,21.7494,22.1848,352100.0
2008-11-24 10:10:00,31.59,32.11,31.46,32.06,352500.0,22.1848,22.55,22.0935,22.5149,352500.0
2008-11-24 10:15:00,32.08,32.53,31.98,32.52,364700.0,22.5289,22.8449,22.4587,22.8379,364700.0
2008-11-24 10:20:00,32.53,32.97,32.42,32.89,542300.0,22.8449,23.1539,22.7677,23.0978,542300.0
2008-11-24 10:25:00,32.87,33.34,32.86,33.22,339100.0,23.0837,23.4138,23.0767,23.3295,339100.0
2008-11-24 10:30:00,33.24,33.43,32.9,32.95,464900.0,23.3436,23.477,23.1048,23.1399,464900.0
2008-11-24 10:35:00,32.95,32.96,32.4,32.52,463100.0,23.1399,23.1469,22.7537,22.8379,463100.0
2008-11-24 10:40:00,32.53,33.2,32.53,33.04,299500.0,22.8449,23.3155,22.8449,23.2031,299500.0
2008-11-24 10:45:00,33.06,33.31,32.8,32.84,376800.0,23.2172,23.3927,23.0346,23.0627,376800.0
2008-11-24 10:50:00,32.81,32.92,32.55,32.64,260700.0,23.0416,23.1188,22.859,22.9222,260700.0
2008-11-24 10:55:00,32.65,32.69,32.48,32.65,317000.0,22.9292,22.9573,22.8098,22.9292,317000.0
2008-11-24 11:00:00,32.63,32.77,32.34,32.35,276300.0,22.9152,23.0135,22.7115,22.7185,276300.0
2008-11-24 11:05:00,32.33,32.47,32.23,32.42,201700.0,22.7045,22.8028,22.6343,22.7677,201700.0
2008-11-24 11:10:00,32.4,32.42,32.17,32.24,225000.0,22.7537,22.7677,22.5921,22.6413,225000.0
2008-11-24 11:15:00,32.22,32.6,32.07,32.16,416400.0,22.6272,22.8941,22.5219,22.5851,416400.0
2008-11-24 11:20:00,32.17,32.68,32.1,32.66,184900.0,22.5921,22.9503,22.543,22.9362,184900.0
2008-11-24 11:25:00,32.64,32.81,32.4,32.4,155200.0,22.9222,23.0416,22.7537,22.7537,155200.0
2008-11-24 11:30:00,32.4,32.58,32.27,32.56,153200.0,22.7537,22.8801,22.6624,22.866,153200.0
2008-11-24 11:35:00,32.56,32.83,32.48,32.82,180300.0,22.866,23.0556,22.8098,23.0486,180300.0
2008-11-24 11:40:00,32.83,32.98,32.79,32.9,104900.0,23.0556,23.161,23.0275,23.1048,104900.0
2008-11-24 11:45:00,32.89,33.23,32.8,33.13,149600.0,23.0978,23.3365,23.0346,23.2663,149600.0
2008-11-24 11:50:00,33.14,33.14,32.85,33.05,117900.0,23.2733,23.2733,23.0697,23.2101,117900.0
2008-11-24 11:55:00,33.06,33.12,32.68,32.7,158700.0,23.2172,23.2593,22.9503,22.9643,158700.0
2008-11-24 12:00:00,32.7,32.73,32.33,32.36,166800.0,22.9643,22.9854,22.7045,22.7256,166800.0
2008-11-24 12:05:00,32.35,32.6,32.31,32.48,132800.0,22.7185,22.8941,22.6904,22.8098,132800.0
2008-11-24 12:10:00,32.48,32.48,32.04,32.11,99000.0,22.8098,22.8098,22.5008,22.55,99000.0
2008-11-24 12:15:00,32.11,32.14,31.8,31.81,152400.0,22.55,22.5711,22.3323,22.3393,152400.0
2008-11-24 12:20:00,31.8,31.82,31.45,31.46,190400.0,22.3323,22.3463,22.0865,22.0935,190400.0
2008-11-24 12:25:00,31.46,31.76,31.42,31.69,152100.0,22.0935,22.3042,22.0654,22.255,152100.0
2008-11-24 12:30:00,31.68,31.98,31.68,31.83,117200.0,22.248,22.4587,22.248,22.3534,117200.0
2008-11-24 12:35:00,31.82,31.99,31.59,31.59,102400.0,22.3463,22.4657,22.1848,22.1848,102400.0
2008-11-24 12:40:00,31.58,31.62,31.43,31.59,125400.0,22.1778,22.2059,22.0724,22.1848,125400.0
2008-11-24 12:45:00,31.58,31.93,31.58,31.93,92500.0,22.1778,22.4236,22.1778,22.4236,92500.0
2008-11-24 12:50:00,31.93,32.26,31.91,32.12,86300.0,22.4236,22.6553,22.4095,22.557,86300.0
2008-11-24 12:55:00,32.16,32.17,31.79,31.97,118900.0,22.5851,22.5921,22.3253,22.4517,118900.0
2008-11-24 13:00:00,31.96,32.4,31.93,32.35,124600.0,22.4447,22.7537,22.4236,22.7185,124600.0
2008-11-24 13:05:00,32.38,32.56,32.21,32.23,186600.0,22.7396,22.866,22.6202,22.6343,186600.0
2008-11-24 13:10:00,32.23,32.27,32.03,32.06,101200.0,22.6343,22.6624,22.4938,22.5149,101200.0
2008-11-24 13:15:00,32.07,32.26,32.07,32.16,75000.0,22.5219,22.6553,22.5219,22.5851,75000.0
2008-11-24 13:20:00,32.2,32.44,32.17,32.24,112700.0,22.6132,22.7817,22.5921,22.6413,112700.0
2008-11-24 13:25:00,32.23,32.25,32.12,32.17,60400.0,22.6343,22.6483,22.557,22.5921,60400.0
2008-11-24 13:30:00,32.14,32.17,31.95,32.05,101000.0,22.5711,22.5921,22.4376,22.5079,101000.0
2008-11-24 13:35:00,32.07,32.09,31.85,31.97,73000.0,22.5219,22.5359,22.3674,22.4517,73000.0
2008-11-24 13:40:00,31.96,31.96,31.57,31.59,77900.0,22.4447,22.4447,22.1708,22.1848,77900.0
2008-11-24 13:45:00,31.61,31.74,31.51,31.55,131700.0,22.1989,22.2902,22.1286,22.1567,131700.0
2008-11-24 13:50:00,31.54,31.76,31.45,31.76,105600.0,22.1497,22.3042,22.0865,22.3042,105600.0
2008-11-24 13:55:00,31.77,32.22,31.74,32.18,149600.0,22.3112,22.6272,22.2902,22.5992,149600.0
2008-11-24 14:00:00,32.18,32.2,31.75,31.95,84600.0,22.5992,22.6132,22.2972,22.4376,84600.0
2008-11-24 14:05:00,31.94,31.98,31.51,31.59,164300.0,22.4306,22.4587,22.1286,22.1848,164300.0
2008-11-24 14:10:00,31.6,31.78,31.55,31.72,112000.0,22.1918,22.3182,22.1567,22.2761,112000.0
2008-11-24 14:15:00,31.72,31.81,31.62,31.68,190200.0,22.2761,22.3393,22.2059,22.248,190200.0
2008-11-24 14:20:00,31.69,31.97,31.66,31.85,124100.0,22.255,22.4517,22.234,22.3674,124100.0
2008-11-24 14:25:00,31.86,32.27,31.86,32.19,180500.0,22.3744,22.6624,22.3744,22.6062,180500.0
2008-11-24 14:30:00,32.2,32.49,32.18,32.32,162700.0,22.6132,22.8169,22.5992,22.6975,162700.0
2008-11-24 14:35:00,32.32,32.54,32.3,32.43,127800.0,22.6975,22.852,22.6834,22.7747,127800.0
2008-11-24 14:40:00,32.46,32.5,31.95,32.06,134600.0,22.7958,22.8239,22.4376,22.5149,134600.0
2008-11-24 14:45:00,32.05,32.24,31.99,32.0,143200.0,22.5079,22.6413,22.4657,22.4727,143200.0
2008-11-24 14:50:00,31.98,32.18,31.91,32.16,127900.0,22.4587,22.5992,22.4095,22.5851,127900.0
2008-11-24 14:55:00,32.18,32.25,31.93,31.97,125000.0,22.5992,22.6483,22.4236,22.4517,125000.0
2008-11-24 15:00:00,31.97,32.03,31.77,31.89,224000.0,22.4517,22.4938,22.3112,22.3955,224000.0
2008-11-24 15:05:00,31.9,31.9,31.83,31.9,180900.0,22.4025,22.4025,22.3534,22.4025,180900.0
2008-11-24 15:10:00,31.9,32.05,31.85,31.98,361600.0,22.4025,22.5079,22.3674,22.4587,361600.0
2008-11-24 15:15:00,32.0,32.01,31.8,31.89,163400.0,22.4727,22.4798,22.3323,22.3955,163400.0
2008-11-24 15:20:00,31.89,31.91,31.75,31.84,149600.0,22.3955,22.4095,22.2972,22.3604,149600.0
2008-11-24 15:25:00,31.84,31.93,31.82,31.9,217000.0,22.3604,22.4236,22.3463,22.4025,217000.0
2008-11-24 15:30:00,31.9,31.92,31.62,31.7,180600.0,22.4025,22.4166,22.2059,22.2621,180600.0
2008-11-24 15:35:00,31.72,31.9,31.53,31.78,213300.0,22.2761,22.4025,22.1427,22.3182,213300.0
2008-11-24 15:40:00,31.78,32.14,31.75,32.1,317000.0,22.3182,22.5711,22.2972,22.543,317000.0
2008-11-24 15:45:00,32.08,32.09,31.77,31.77,258300.0,22.5289,22.5359,22.3112,22.3112,258300.0
2008-11-24 15:50:00,31.78,31.91,31.23,31.36,465000.0,22.3182,22.4095,21.932,22.0233,465000.0
2008-11-24 15:55:00,31.36,31.63,31.27,31.33,539700.0,22.0233,22.2129,21.9601,22.0022,539700.0
2008-11-25 09:30:00,32.11,32.79,31.79,32.36,464900.0,22.55,23.0275,22.3253,22.7256,464900.0
2008-11-25 09:35:00,32.39,32.4,31.56,31.92,640100.0,22.7466,22.7537,22.1637,22.4166,640100.0
2008-11-25 09:40:00,31.89,32.1,31.26,31.51,220600.0,22.3955,22.543,21.9531,22.1286,220600.0
2008-11-25 09:45:00,31.54,31.74,31.4,31.7,251500.0,22.1497,22.2902,22.0514,22.2621,251500.0
2008-11-25 09:50:00,31.7,31.83,31.29,31.35,212500.0,22.2621,22.3534,21.9741,22.0163,212500.0
2008-11-25 09:55:00,31.36,31.66,31.06,31.4,240800.0,22.0233,22.234,21.8126,22.0514,240800.0
2008-11-25 10:00:00,31.41,32.26,31.41,31.89,209600.0,22.0584,22.6553,22.0584,22.3955,209600.0
2008-11-25 10:05:00,31.9,32.1,31.85,32.1,176000.0,22.4025,22.543,22.3674,22.543,176000.0
2008-11-25 10:10:00,32.1,32.25,32.01,32.19,108500.0,22.543,22.6483,22.4798,22.6062,108500.0
2008-11-25 10:15:00,32.19,32.43,32.13,32.39,128800.0,22.6062,22.7747,22.564,22.7466,128800.0
2008-11-25 10:20:00,32.38,32.4,32.3,32.35,144300.0,22.7396,22.7537,22.6834,22.7185,144300.0
2008-11-25 10:25:00,32.35,33.06,32.35,33.02,288900.0,22.7185,23.2172,22.7185,23.1891,288900.0
2008-11-25 10:30:00,33.02,33.06,32.79,32.81,278000.0,23.1891,23.2172,23.0275,23.0416,278000.0
2008-11-25 10:35:00,32.81,32.84,32.57,32.61,215500.0,23.0416,23.0627,22.873,22.9011,215500.0
2008-11-25 10:40:00,32.61,32.74,32.36,32.4,234400.0,22.9011,22.9924,22.7256,22.7537,234400.0
2008-11-25 10:45:00,32.4,32.5,32.2,32.28,168500.0,22.7537,22.8239,22.6132,22.6694,168500.0
2008-11-25 10:50:00,32.26,32.3,32.13,32.2,117500.0,22.6553,22.6834,22.564,22.6132,117500.0
2008-11-25 10:55:00,32.22,32.64,32.09,32.53,173200.0,22.6272,22.9222,22.5359,22.8449,173200.0
2008-11-25 11:00:00,32.54,32.63,32.11,32.13,107300.0,22.852,22.9152,22.55,22.564,107300.0
2008-11-25 11:05:00,32.15,32.16,31.66,31.69,199800.0,22.5781,22.5851,22.234,22.255,199800.0
2008-11-25 11:10:00,31.68,31.75,31.52,31.52,192000.0,22.248,22.2972,22.1357,22.1357,192000.0
2008-11-25 11:15:00,31.51,31.52,31.17,31.34,194100.0,22.1286,22.1357,21.8899,22.0092,194100.0
2008-11-25 11:20:00,31.34,31.5,31.2,31.43,161000.0,22.0092,22.1216,21.9109,22.0724,161000.0
2008-11-25 11:25:00,31.43,31.47,31.32,31.36,126900.0,22.0724,22.1005,21.9952,22.0233,126900.0
2008-11-25 11:30:00,31.36,31.43,31.27,31.42,102800.0,22.0233,22.0724,21.9601,22.0654,102800.0
2008-11-25 11:35:00,31.41,31.44,31.29,31.38,152400.0,22.0584,22.0795,21.9741,22.0373,152400.0
2008-11-25 11:40:00,31.37,31.51,31.31,31.5,204000.0,22.0303,22.1286,21.9882,22.1216,204000.0
2008-11-25 11:45:00,31.52,31.62,31.37,31.5,327000.0,22.1357,22.2059,22.0303,22.1216,327000.0
2008-11-25 11:50:00,31.5,31.77,31.4,31.61,158500.0,22.1216,22.3112,22.0514,22.1989,158500.0
2008-11-25 11:55:00,31.6,31.95,31.6,31.72,84600.0,22.1918,22.4376,22.1918,22.2761,84600.0
2008-11-25 12:00:00,31.72,31.87,31.59,31.64,112000.0,22.2761,22.3814,22.1848,22.2199,112000.0
2008-11-25 12:05:00,31.63,31.7,31.44,31.6,122000.0,22.2129,22.2621,22.0795,22.1918,122000.0
2008-11-25 12:10:00,31.59,31.59,31.31,31.39,83500.0,22.1848,22.1848,21.9882,22.0444,83500.0
2008-11-25 12:15:00,31.38,31.55,31.31,31.44,80700.0,22.0373,22.1567,21.9882,22.0795,80700.0
2008-11-25 12:20:00,31.44,31.44,31.19,31.25,74600.0,22.0795,22.0795,21.9039,21.946,74600.0
2008-11-25 12:25:00,31.26,31.35,31.02,31.16,94800.0,21.9531,22.0163,21.7845,21.8828,94800.0
2008-11-25 12:30:00,31.17,31.29,31.04,31.1,93400.0,21.8899,21.9741,21.7986,21.8407,93400.0
2008-11-25 12:35:00,31.11,31.37,31.04,31.23,70300.0,21.8477,22.0303,21.7986,21.932,70300.0
2008-11-25 12:40:00,31.25,31.34,31.2,31.2,57200.0,21.946,22.0092,21.9109,21.9109,57200.0
2008-11-25 12:45:00,31.2,31.2,30.85,30.86,106700.0,21.9109,21.9109,21.6651,21.6722,106700.0
2008-11-25 12:50:00,30.84,30.9,30.61,30.7,103100.0,21.6581,21.7002,21.4966,21.5598,103100.0
2008-11-25 12:55:00,30.69,31.14,30.65,30.79,125400.0,21.5528,21.8688,21.5247,21.623,125400.0
2008-11-25 13:00:00,30.8,30.94,30.58,30.62,57400.0,21.63,21.7283,21.4755,21.5036,57400.0
2008-11-25 13:05:00,30.62,30.96,30.59,30.96,103200.0,21.5036,21.7424,21.4825,21.7424,103200.0
2008-11-25 13:10:00,30.96,31.11,30.86,30.86,62900.0,21.7424,21.8477,21.6722,21.6722,62900.0
2008-11-25 13:15:00,30.86,30.92,30.71,30.92,59300.0,21.6722,21.7143,21.5668,21.7143,59300.0
2008-11-25 13:20:00,30.92,31.15,30.88,31.04,88900.0,21.7143,21.8758,21.6862,21.7986,88900.0
2008-11-25 13:25:00,31.03,31.12,30.99,31.1,279300.0,21.7915,21.8547,21.7634,21.8407,279300.0
2008-11-25 13:30:00,31.1,31.18,31.07,31.1,114900.0,21.8407,21.8969,21.8196,21.8407,114900.0
2008-11-25 13:35:00,31.1,31.15,30.99,31.05,155200.0,21.8407,21.8758,21.7634,21.8056,155200.0
2008-11-25 13:40:00,31.06,31.1,30.95,30.96,74500.0,21.8126,21.8407,21.7354,21.7424,74500.0
2008-11-25 13:45:00,30.95,31.19,30.93,31.03,148800.0,21.7354,21.9039,21.7213,21.7915,148800.0
2008-11-25 13:50:00,31.04,31.04,30.86,30.98,62400.0,21.7986,21.7986,21.6722,21.7564,62400.0
2008-11-25 13:55:00,31.0,31.04,30.9,30.93,149000.0,21.7705,21.7986,21.7002,21.7213,149000.0
2008-11-25 14:00:00,30.93,31.04,30.86,30.97,151700.0,21.7213,21.7986,21.6722,21.7494,151700.0
2008-11-25 14:05:00,30.97,31.0,30.63,30.66,86800.0,21.7494,21.7705,21.5106,21.5317,86800.0
2008-11-25 14:10:00,30.66,30.69,30.4,30.51,97200.0,21.5317,21.5528,21.3491,21.4264,97200.0
2008-11-25 14:15:00,30.46,30.69,30.31,30.59,121300.0,21.3912,21.5528,21.2859,21.4825,121300.0
2008-11-25 14:20:00,30.59,30.8,30.52,30.8,114400.0,21.4825,21.63,21.4334,21.63,114400.0
2008-11-25 14:25:00,30.81,30.85,30.64,30.69,162200.0,21.637,21.6651,21.5177,21.5528,162200.0
2008-11-25 14:30:00,30.7,30.9,30.58,30.73,195300.0,21.5598,21.7002,21.4755,21.5809,195300.0
2008-11-25 14:35:00,30.73,30.99,30.69,30.96,106100.0,21.5809,21.7634,21.5528,21.7424,106100.0
2008-11-25 14:40:00,30.98,30.99,30.66,30.91,217000.0,21.7564,21.7634,21.5317,21.7073,217000.0
2008-11-25 14:45:00,30.89,31.0,30.75,30.75,124600.0,21.6932,21.7705,21.5949,21.5949,124600.0
2008-11-25 14:50:00,30.75,31.0,30.55,31.0,178900.0,21.5949,21.7705,21.4544,21.7705,178900.0
2008-11-25 14:55:00,31.0,31.37,30.95,31.29,308300.0,21.7705,22.0303,21.7354,21.9741,308300.0
2008-11-25 15:00:00,31.3,31.57,31.25,31.55,258400.0,21.9812,22.1708,21.946,22.1567,258400.0
2008-11-25 15:05:00,31.55,31.59,31.28,31.28,233500.0,22.1567,22.1848,21.9671,21.9671,233500.0
2008-11-25 15:10:00,31.29,31.36,31.08,31.25,177600.0,21.9741,22.0233,21.8267,21.946,177600.0
2008-11-25 15:15:00,31.26,31.35,31.15,31.23,197400.0,21.9531,22.0163,21.8758,21.932,197400.0
2008-11-25 15:20:00,31.24,31.33,30.98,31.03,236400.0,21.939,22.0022,21.7564,21.7915,236400.0
2008-11-25 15:25:00,31.03,31.47,30.81,31.37,246500.0,21.7915,22.1005,21.637,22.0303,246500.0
2008-11-25 15:30:00,31.37,31.44,31.17,31.25,243600.0,22.0303,22.0795,21.8899,21.946,243600.0
2008-11-25 15:35:00,31.25,31.41,31.18,31.26,423500.0,21.946,22.0584,21.8969,21.9531,423500.0
2008-11-25 15:40:00,31.26,31.6,31.17,31.41,345500.0,21.9531,22.1918,21.8899,22.0584,345500.0
2008-11-25 15:45:00,31.42,31.8,31.42,31.54,341600.0,22.0654,22.3323,22.0654,22.1497,341600.0
2008-11-25 15:50:00,31.55,32.02,31.5,32.01,435900.0,22.1567,22.4868,22.1216,22.4798,435900.0
2008-11-25 15:55:00,32.01,32.16,31.78,31.9,630000.0,22.4798,22.5851,22.3182,22.4025,630000.0
2008-11-26 09:30:00,31.6,31.6,30.56,31.15,305400.0,22.1918,22.1918,21.4615,21.8758,305400.0
2008-11-26 09:35:00,31.17,31.2,30.82,30.92,264100.0,21.8899,21.9109,21.6441,21.7143,264100.0
2008-11-26 09:40:00,30.92,31.28,30.73,30.77,191000.0,21.7143,21.9671,21.5809,21.6089,191000.0
2008-11-26 09:45:00,30.79,31.29,30.77,31.28,84400.0,21.623,21.9741,21.6089,21.9671,84400.0
2008-11-26 09:50:00,31.29,31.54,31.25,31.38,174900.0,21.9741,22.1497,21.946,22.0373,174900.0
2008-11-26 09:55:00,31.4,31.62,31.31,31.41,73300.0,22.0514,22.2059,21.9882,22.0584,73300.0
2008-11-26 10:00:00,31.43,31.7,31.33,31.65,85300.0,22.0724,22.2621,22.0022,22.2269,85300.0
2008-11-26 10:05:00,31.64,31.75,31.2,31.21,109000.0,22.2199,22.2972,21.9109,21.9179,109000.0
2008-11-26 10:10:00,31.2,31.78,31.2,31.71,169600.0,21.9109,22.3182,21.9109,22.2691,169600.0
2008-11-26 10:15:00,31.7,32.43,31.69,32.38,220600.0,22.2621,22.7747,22.255,22.7396,220600.0
2008-11-26 10:20:00,32.38,32.7,32.37,32.56,237700.0,22.7396,22.9643,22.7326,22.866,237700.0
2008-11-26 10:25:00,32.54,32.86,32.5,32.68,130700.0,22.852,23.0767,22.8239,22.9503,130700.0
2008-11-26 10:30:00,32.69,32.79,32.37,32.39,163400.0,22.9573,23.0275,22.7326,22.7466,163400.0
2008-11-26 10:35:00,32.38,32.39,32.05,32.12,246600.0,22.7396,22.7466,22.5079,22.557,246600.0
2008-11-26 10:40:00,32.13,32.15,31.9,32.05,167800.0,22.564,22.5781,22.4025,22.5079,167800.0
2008-11-26 10:45:00,32.05,32.15,31.67,31.67,209800.0,22.5079,22.5781,22.241,22.241,209800.0
2008-11-26 10:50:00,31.67,32.0,31.66,31.8,137100.0,22.241,22.4727,22.234,22.3323,137100.0
2008-11-26 10:55:00,31.82,32.09,31.82,31.98,106000.0,22.3463,22.5359,22.3463,22.4587,106000.0
2008-11-26 11:00:00,31.97,31.98,31.64,31.68,70400.0,22.4517,22.4587,22.2199,22.248,70400.0
2008-11-26 11:05:00,31.68,31.85,31.62,31.7,63100.0,22.248,22.3674,22.2059,22.2621,63100.0
2008-11-26 11:10:00,31.7,31.91,31.7,31.88,65600.0,22.2621,22.4095,22.2621,22.3885,65600.0
2008-11-26 11:15:00,31.89,32.23,31.89,32.23,84700.0,22.3955,22.6343,22.3955,22.6343,84700.0
2008-11-26 11:20:00,32.22,32.33,32.18,32.32,91300.0,22.6272,22.7045,22.5992,22.6975,91300.0
2008-11-26 11:25:00,32.33,32.34,32.08,32.08,67300.0,22.7045,22.7115,22.5289,22.5289,67300.0
2008-11-26 11:30:00,32.07,32.23,31.91,31.93,114600.0,22.5219,22.6343,22.4095,22.4236,114600.0
2008-11-26 11:35:00,31.94,32.05,31.72,31.78,143700.0,22.4306,22.5079,22.2761,22.3182,143700.0
2008-11-26 11:40:00,31.79,31.86,31.69,31.76,50400.0,22.3253,22.3744,22.255,22.3042,50400.0
2008-11-26 11:45:00,31.76,31.97,31.68,31.97,66100.0,22.3042,22.4517,22.248,22.4517,66100.0
2008-11-26 11:50:00,31.96,31.98,31.83,31.85,97100.0,22.4447,22.4587,22.3534,22.3674,97100.0
2008-11-26 11:55:00,31.87,32.03,31.76,31.83,55600.0,22.3814,22.4938,22.3042,22.3534,55600.0
2008-11-26 12:00:00,31.85,31.94,31.68,31.87,43100.0,22.3674,22.4306,22.248,22.3814,43100.0
2008-11-26 12:05:00,31.89,32.06,31.76,31.79,46300.0,22.3955,22.5149,22.3042,22.3253,46300.0
2008-11-26 12:10:00,31.8,31.87,31.72,31.87,35100.0,22.3323,22.3814,22.2761,22.3814,35100.0
2008-11-26 12:15:00,31.87,32.0,31.87,31.98,24700.0,22.3814,22.4727,22.3814,22.4587,24700.0
2008-11-26 12:20:00,31.99,32.08,31.97,32.08,37500.0,22.4657,22.5289,22.4517,22.5289,37500.0
2008-11-26 12:25:00,32.07,32.35,31.99,32.26,30000.0,22.5219,22.7185,22.4657,22.6553,30000.0
2008-11-26 12:30:00,32.25,32.3,32.12,32.26,37200.0,22.6483,22.6834,22.557,22.6553,37200.0
2008-11-26 12:35:00,32.26,32.44,32.26,32.42,32700.0,22.6553,22.7817,22.6553,22.7677,32700.0
2008-11-26 12:40:00,32.43,32.44,32.36,32.44,43600.0,22.7747,22.7817,22.7256,22.7817,43600.0
2008-11-26 12:45:00,32.42,32.58,32.42,32.42,92700.0,22.7677,22.8801,22.7677,22.7677,92700.0
2008-11-26 12:50:00,32.42,32.68,32.38,32.6,64800.0,22.7677,22.9503,22.7396,22.8941,64800.0
2008-11-26 12:55:00,32.61,32.64,32.44,32.49,48100.0,22.9011,22.9222,22.7817,22.8169,48100.0
2008-11-26 13:00:00,32.49,32.68,32.34,32.68,59800.0,22.8169,22.9503,22.7115,22.9503,59800.0
2008-11-26 13:05:00,32.67,32.83,32.66,32.74,62800.0,22.9433,23.0556,22.9362,22.9924,62800.0
2008-11-26 13:10:00,32.75,32.75,32.44,32.5,46400.0,22.9994,22.9994,22.7817,22.8239,46400.0
2008-11-26 13:15:00,32.51,32.63,32.46,32.62,25100.0,22.8309,22.9152,22.7958,22.9082,25100.0
2008-11-26 13:20:00,32.63,32.66,32.38,32.42,38400.0,22.9152,22.9362,22.7396,22.7677,38400.0
2008-11-26 13:25:00,32.41,32.51,32.31,32.31,69700.0,22.7607,22.8309,22.6904,22.6904,69700.0
2008-11-26 13:30:00,32.32,32.38,31.99,31.99,77500.0,22.6975,22.7396,22.4657,22.4657,77500.0
2008-11-26 13:35:00,32.0,32.16,31.9,32.15,75900.0,22.4727,22.5851,22.4025,22.5781,75900.0
2008-11-26 13:40:00,32.15,32.16,32.08,32.13,45300.0,22.5781,22.5851,22.5289,22.564,45300.0
2008-11-26 13:45:00,32.13,32.26,32.13,32.15,23000.0,22.564,22.6553,22.564,22.5781,23000.0
2008-11-26 13:50:00,32.15,32.34,32.14,32.22,34700.0,22.5781,22.7115,22.5711,22.6272,34700.0
2008-11-26 13:55:00,32.22,32.39,32.21,32.39,21300.0,22.6272,22.7466,22.6202,22.7466,21300.0
2008-11-26 14:00:00,32.37,32.5,32.25,32.28,83300.0,22.7326,22.8239,22.6483,22.6694,83300.0
2008-11-26 14:05:00,32.27,32.57,32.25,32.53,67600.0,22.6624,22.873,22.6483,22.8449,67600.0
2008-11-26 14:10:00,32.53,32.65,32.5,32.51,60600.0,22.8449,22.9292,22.8239,22.8309,60600.0
2008-11-26 14:15:00,32.5,32.71,32.5,32.65,62000.0,22.8239,22.9714,22.8239,22.9292,62000.0
2008-11-26 14:20:00,32.65,32.88,32.64,32.84,47200.0,22.9292,23.0907,22.9222,23.0627,47200.0
2008-11-26 14:25:00,32.85,32.93,32.76,32.86,52000.0,23.0697,23.1259,23.0065,23.0767,52000.0
2008-11-26 14:30:00,32.88,33.22,32.88,33.03,158300.0,23.0907,23.3295,23.0907,23.1961,158300.0
2008-11-26 14:35:00,33.04,33.16,32.93,33.01,63400.0,23.2031,23.2874,23.1259,23.182,63400.0
2008-11-26 14:40:00,33.01,33.36,33.01,33.28,84000.0,23.182,23.4278,23.182,23.3717,84000.0
2008-11-26 14:45:00,33.27,33.35,33.23,33.25,79900.0,23.3646,23.4208,23.3365,23.3506,79900.0
2008-11-26 14:50:00,33.26,33.37,33.21,33.31,90400.0,23.3576,23.4349,23.3225,23.3927,90400.0
2008-11-26 14:55:00,33.34,33.4,33.28,33.35,67900.0,23.4138,23.4559,23.3717,23.4208,67900.0
2008-11-26 15:00:00,33.35,33.41,33.04,33.13,101900.0,23.4208,23.4629,23.2031,23.2663,101900.0
2008-11-26 15:05:00,33.11,33.24,33.09,33.17,71200.0,23.2523,23.3436,23.2382,23.2944,71200.0
2008-11-26 15:10:00,33.17,33.5,33.11,33.4,130700.0,23.2944,23.5262,23.2523,23.4559,130700.0
2008-11-26 15:15:00,33.41,33.54,33.35,33.42,77300.0,23.4629,23.5542,23.4208,23.47,77300.0
2008-11-26 15:20:00,33.41,33.45,33.13,33.33,91400.0,23.4629,23.491,23.2663,23.4068,91400.0
2008-11-26 15:25:00,33.36,33.53,33.36,33.44,60400.0,23.4278,23.5472,23.4278,23.484,60400.0
2008-11-26 15:30:00,33.45,33.54,33.34,33.52,84900.0,23.491,23.5542,23.4138,23.5402,84900.0
2008-11-26 15:35:00,33.51,33.51,33.22,33.3,113600.0,23.5332,23.5332,23.3295,23.3857,113600.0
2008-11-26 15:40:00,33.29,33.49,33.17,33.22,180500.0,23.3787,23.5191,23.2944,23.3295,180500.0
2008-11-26 15:45:00,33.24,33.51,33.21,33.28,156100.0,23.3436,23.5332,23.3225,23.3717,156100.0
2008-11-26 15:50:00,33.27,33.47,33.23,33.46,159600.0,23.3646,23.5051,23.3365,23.4981,159600.0
2008-11-26 15:55:00,33.47,33.72,33.44,33.63,436100.0,23.5051,23.6807,23.484,23.6174,436100.0
2008-11-28 09:30:00,33.49,33.7,32.7,33.17,152300.0,23.5191,23.6666,22.9643,23.2944,152300.0
2008-11-28 09:35:00,33.17,33.53,32.82,33.53,93800.0,23.2944,23.5472,23.0486,23.5472,93800.0
2008-11-28 09:40:00,33.53,33.6,33.0,33.18,104000.0,23.5472,23.5964,23.175,23.3014,104000.0
2008-11-28 09:45:00,33.18,33.42,33.17,33.26,78000.0,23.3014,23.47,23.2944,23.3576,78000.0
2008-11-28 09:50:00,33.25,33.27,32.8,32.9,85700.0,23.3506,23.3646,23.0346,23.1048,85700.0
2008-11-28 09:55:00,32.9,33.06,32.89,33.02,55600.0,23.1048,23.2172,23.0978,23.1891,55600.0
2008-11-28 10:00:00,33.01,33.22,32.97,33.01,51400.0,23.182,23.3295,23.1539,23.182,51400.0
2008-11-28 10:05:00,33.02,33.02,32.51,32.71,119400.0,23.1891,23.1891,22.8309,22.9714,119400.0
2008-11-28 10:10:00,32.71,32.95,32.63,32.85,52300.0,22.9714,23.1399,22.9152,23.0697,52300.0
2008-11-28 10:15:00,32.83,33.05,32.76,33.0,39500.0,23.0556,23.2101,23.0065,23.175,39500.0
2008-11-28 10:20:00,33.0,33.2,32.92,33.06,42500.0,23.175,23.3155,23.1188,23.2172,42500.0
2008-11-28 10:25:00,33.02,33.05,32.72,32.73,51800.0,23.1891,23.2101,22.9784,22.9854,51800.0
2008-11-28 10:30:00,32.72,32.73,32.45,32.51,66800.0,22.9784,22.9854,22.7888,22.8309,66800.0
2008-11-28 10:35:00,32.53,32.7,32.43,32.52,91200.0,22.8449,22.9643,22.7747,22.8379,91200.0
2008-11-28 10:40:00,32.51,32.59,32.48,32.5,50900.0,22.8309,22.8871,22.8098,22.8239,50900.0
2008-11-28 10:45:00,32.5,32.56,32.47,32.48,47000.0,22.8239,22.866,22.8028,22.8098,47000.0
2008-11-28 10:50:00,32.46,32.61,32.25,32.59,75800.0,22.7958,22.9011,22.6483,22.8871,75800.0
2008-11-28 10:55:00,32.61,32.66,32.54,32.6,74200.0,22.9011,22.9362,22.852,22.8941,74200.0
2008-11-28 11:00:00,32.59,32.66,32.54,32.64,40400.0,22.8871,22.9362,22.852,22.9222,40400.0
2008-11-28 11:05:00,32.63,32.63,32.5,32.52,23300.0,22.9152,22.9152,22.8239,22.8379,23300.0
2008-11-28 11:10:00,32.52,32.57,32.47,32.47,27200.0,22.8379,22.873,22.8028,22.8028,27200.0
2008-11-28 11:15:00,32.46,32.48,32.35,32.37,24300.0,22.7958,22.8098,22.7185,22.7326,24300.0
2008-11-28 11:20:00,32.38,32.51,32.35,32.51,15200.0,22.7396,22.8309,22.7185,22.8309,15200.0
2008-11-28 11:25:00,32.53,32.7,32.53,32.68,47200.0,22.8449,22.9643,22.8449,22.9503,47200.0
2008-11-28 11:30:00,32.68,32.7,32.61,32.65,20600.0,22.9503,22.9643,22.9011,22.9292,20600.0
2008-11-28 11:35:00,32.64,32.74,32.49,32.74,43200.0,22.9222,22.9924,22.8169,22.9924,43200.0
2008-11-28 11:40:00,32.71,32.74,32.49,32.58,38600.0,22.9714,22.9924,22.8169,22.8801,38600.0
2008-11-28 11:45:00,32.58,32.73,32.54,32.72,31800.0,22.8801,22.9854,22.852,22.9784,31800.0
2008-11-28 11:50:00,32.72,32.97,32.72,32.97,25400.0,22.9784,23.1539,22.9784,23.1539,25400.0
2008-11-28 11:55:00,32.94,33.03,32.88,33.01,50200.0,23.1329,23.1961,23.0907,23.182,50200.0
2008-11-28 12:00:00,33.02,33.03,32.9,33.02,20800.0,23.1891,23.1961,23.1048,23.1891,20800.0
2008-11-28 12:05:00,33.02,33.05,32.98,32.99,23900.0,23.1891,23.2101,23.161,23.168,23900.0
2008-11-28 12:10:00,32.99,33.15,32.97,33.15,41600.0,23.168,23.2804,23.1539,23.2804,41600.0
2008-11-28 12:15:00,33.15,33.18,33.09,33.1,48900.0,23.2804,23.3014,23.2382,23.2452,48900.0
2008-11-28 12:20:00,33.09,33.1,32.94,32.95,31000.0,23.2382,23.2452,23.1329,23.1399,31000.0
2008-11-28 12:25:00,32.93,33.09,32.91,33.05,40500.0,23.1259,23.2382,23.1118,23.2101,40500.0
2008-11-28 12:30:00,33.06,33.15,33.01,33.13,51600.0,23.2172,23.2804,23.182,23.2663,51600.0
2008-11-28 12:35:00,33.13,33.25,33.11,33.24,41300.0,23.2663,23.3506,23.2523,23.3436,41300.0
2008-11-28 12:40:00,33.25,33.41,33.24,33.39,91100.0,23.3506,23.4629,23.3436,23.4489,91100.0
2008-11-28 12:45:00,33.39,33.4,33.25,33.37,98300.0,23.4489,23.4559,23.3506,23.4349,98300.0
2008-11-28 12:50:00,33.39,33.64,33.38,33.54,222800.0,23.4489,23.6245,23.4419,23.5542,222800.0
2008-11-28 12:55:00,33.53,33.73,33.51,33.6,127500.0,23.5472,23.6877,23.5332,23.5964,127500.0
2008-11-28 13:00:00,33.6,33.69,33.6,33.65,299100.0,23.5964,23.6596,23.5964,23.6315,299100.0
2008-11-28 13:05:00,33.65,33.65,33.65,33.65,500.0,23.6315,23.6315,23.6315,23.6315,500.0
2008-11-28 13:10:00,33.65,33.65,33.65,33.65,0.0,23.6315,23.6315,23.6315,23.6315,0.0
2008-11-28 13:15:00,33.66,33.67,33.66,33.67,700.0,23.6385,23.6455,23.6385,23.6455,700.0
2008-11-28 13:20:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 13:25:00,33.65,33.65,33.65,33.65,5600.0,23.6315,23.6315,23.6315,23.6315,5600.0
2008-11-28 13:30:00,33.67,33.67,33.67,33.67,200.0,23.6455,23.6455,23.6455,23.6455,200.0
2008-11-28 13:35:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 13:40:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 13:45:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 13:50:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 13:55:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:00:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:05:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:10:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:15:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:20:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:25:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:30:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:35:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:40:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:45:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:50:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 14:55:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:00:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:05:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:10:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:15:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:20:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:25:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:30:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:35:00,33.67,33.67,33.67,33.67,0.0,23.6455,23.6455,23.6455,23.6455,0.0
2008-11-28 15:40:00,33.99,33.99,33.99,33.99,100.0,23.8703,23.8703,23.8703,23.8703,100.0
2008-11-28 15:45:00,33.99,33.99,33.99,33.99,0.0,23.8703,23.8703,23.8703,23.8703,0.0
2008-11-28 15:50:00,33.99,33.99,33.99,33.99,0.0,23.8703,23.8703,23.8703,23.8703,0.0
2008-11-28 15:55:00,33.99,33.99,33.99,33.99,0.0,23.8703,23.8703,23.8703,23.8703,0.0
2008-12-01 09:30:00,31.5,31.9,31.19,31.34,239100.0,22.1216,22.4025,21.9039,22.0092,239100.0
2008-12-01 09:35:00,31.34,31.52,31.05,31.39,254500.0,22.0092,22.1357,21.8056,22.0444,254500.0
2008-12-01 09:40:00,31.38,31.9,31.18,31.65,159400.0,22.0373,22.4025,21.8969,22.2269,159400.0
2008-12-01 09:45:00,31.64,31.95,31.42,31.52,123900.0,22.2199,22.4376,22.0654,22.1357,123900.0
2008-12-01 09:50:00,31.5,31.75,31.36,31.71,157600.0,22.1216,22.2972,22.0233,22.2691,157600.0
2008-12-01 09:55:00,31.72,31.74,31.28,31.36,149000.0,22.2761,22.2902,21.9671,22.0233,149000.0
2008-12-01 10:00:00,31.34,31.57,31.33,31.45,114200.0,22.0092,22.1708,22.0022,22.0865,114200.0
2008-12-01 10:05:00,31.45,31.5,31.26,31.43,186000.0,22.0865,22.1216,21.9531,22.0724,186000.0
2008-12-01 10:10:00,31.44,31.87,31.44,31.61,162300.0,22.0795,22.3814,22.0795,22.1989,162300.0
2008-12-01 10:15:00,31.6,31.87,31.41,31.77,116300.0,22.1918,22.3814,22.0584,22.3112,116300.0
2008-12-01 10:20:00,31.71,31.89,31.56,31.83,86100.0,22.2691,22.3955,22.1637,22.3534,86100.0
2008-12-01 10:25:00,31.81,31.82,31.39,31.41,82900.0,22.3393,22.3463,22.0444,22.0584,82900.0
2008-12-01 10:30:00,31.4,31.43,31.18,31.42,99700.0,22.0514,22.0724,21.8969,22.0654,99700.0
2008-12-01 10:35:00,31.41,31.6,31.37,31.6,96100.0,22.0584,22.1918,22.0303,22.1918,96100.0
2008-12-01 10:40:00,31.59,31.89,31.5,31.89,138300.0,22.1848,22.3955,22.1216,22.3955,138300.0
2008-12-01 10:45:00,31.88,31.91,31.58,31.59,87600.0,22.3885,22.4095,22.1778,22.1848,87600.0
2008-12-01 10:50:00,31.59,31.72,31.53,31.55,84000.0,22.1848,22.2761,22.1427,22.1567,84000.0
2008-12-01 10:55:00,31.55,31.55,31.33,31.46,88100.0,22.1567,22.1567,22.0022,22.0935,88100.0
2008-12-01 11:00:00,31.47,31.53,31.36,31.49,124700.0,22.1005,22.1427,22.0233,22.1146,124700.0
2008-12-01 11:05:00,31.5,31.59,31.41,31.53,80100.0,22.1216,22.1848,22.0584,22.1427,80100.0
2008-12-01 11:10:00,31.53,31.79,31.52,31.76,199700.0,22.1427,22.3253,22.1357,22.3042,199700.0
2008-12-01 11:15:00,31.74,31.8,31.63,31.8,44900.0,22.2902,22.3323,22.2129,22.3323,44900.0
2008-12-01 11:20:00,31.81,31.91,31.69,31.76,52600.0,22.3393,22.4095,22.255,22.3042,52600.0
2008-12-01 11:25:00,31.74,31.74,31.36,31.4,88100.0,22.2902,22.2902,22.0233,22.0514,88100.0
2008-12-01 11:30:00,31.4,31.48,31.36,31.38,58400.0,22.0514,22.1076,22.0233,22.0373,58400.0
2008-12-01 11:35:00,31.37,31.41,31.16,31.26,92200.0,22.0303,22.0584,21.8828,21.9531,92200.0
2008-12-01 11:40:00,31.27,31.4,31.24,31.32,76500.0,21.9601,22.0514,21.939,21.9952,76500.0
2008-12-01 11:45:00,31.3,31.36,31.18,31.23,59300.0,21.9812,22.0233,21.8969,21.932,59300.0
2008-12-01 11:50:00,31.22,31.22,30.93,31.03,87600.0,21.925,21.925,21.7213,21.7915,87600.0
2008-12-01 11:55:00,31.03,31.05,30.93,30.98,55100.0,21.7915,21.8056,21.7213,21.7564,55100.0
2008-12-01 12:00:00,30.98,30.99,30.78,30.86,75500.0,21.7564,21.7634,21.616,21.6722,75500.0
2008-12-01 12:05:00,30.87,31.13,30.84,30.93,60500.0,21.6792,21.8618,21.6581,21.7213,60500.0
2008-12-01 12:10:00,30.94,31.17,30.93,31.04,55900.0,21.7283,21.8899,21.7213,21.7986,55900.0
2008-12-01 12:15:00,31.04,31.04,30.66,30.82,64900.0,21.7986,21.7986,21.5317,21.6441,64900.0
2008-12-01 12:20:00,30.8,30.86,30.72,30.78,36600.0,21.63,21.6722,21.5738,21.616,36600.0
2008-12-01 12:25:00,30.75,30.78,30.53,30.59,48000.0,21.5949,21.616,21.4404,21.4825,48000.0
2008-12-01 12:30:00,30.59,30.78,30.56,30.75,36400.0,21.4825,21.616,21.4615,21.5949,36400.0
2008-12-01 12:35:00,30.76,30.88,30.74,30.87,51100.0,21.6019,21.6862,21.5879,21.6792,51100.0
2008-12-01 12:40:00,30.87,30.94,30.73,30.9,70500.0,21.6792,21.7283,21.5809,21.7002,70500.0
2008-12-01 12:45:00,30.91,31.01,30.83,30.92,47300.0,21.7073,21.7775,21.6511,21.7143,47300.0
2008-12-01 12:50:00,30.92,31.15,30.92,31.15,86900.0,21.7143,21.8758,21.7143,21.8758,86900.0
2008-12-01 12:55:00,31.12,31.12,30.99,31.04,74900.0,21.8547,21.8547,21.7634,21.7986,74900.0
2008-12-01 13:00:00,31.04,31.3,31.03,31.24,63800.0,21.7986,21.9812,21.7915,21.939,63800.0
2008-12-01 13:05:00,31.24,31.36,31.2,31.32,69100.0,21.939,22.0233,21.9109,21.9952,69100.0
2008-12-01 13:10:00,31.32,31.63,31.32,31.63,100500.0,21.9952,22.2129,21.9952,22.2129,100500.0
2008-12-01 13:15:00,31.62,31.75,31.57,31.63,109700.0,22.2059,22.2972,22.1708,22.2129,109700.0
2008-12-01 13:20:00,31.64,31.68,31.51,31.51,43200.0,22.2199,22.248,22.1286,22.1286,43200.0
2008-12-01 13:25:00,31.52,31.53,31.37,31.48,41200.0,22.1357,22.1427,22.0303,22.1076,41200.0
2008-12-01 13:30:00,31.47,31.65,31.45,31.62,60400.0,22.1005,22.2269,22.0865,22.2059,60400.0
2008-12-01 13:35:00,31.63,31.67,31.55,31.61,51900.0,22.2129,22.241,22.1567,22.1989,51900.0
2008-12-01 13:40:00,31.61,31.67,31.43,31.43,94400.0,22.1989,22.241,22.0724,22.0724,94400.0
2008-12-01 13:45:00,31.43,31.61,31.41,31.43,100500.0,22.0724,22.1989,22.0584,22.0724,100500.0
2008-12-01 13:50:00,31.44,31.47,31.25,31.33,89300.0,22.0795,22.1005,21.946,22.0022,89300.0
2008-12-01 13:55:00,31.32,31.63,31.3,31.63,66800.0,21.9952,22.2129,21.9812,22.2129,66800.0
2008-12-01 14:00:00,31.63,31.72,31.43,31.49,92600.0,22.2129,22.2761,22.0724,22.1146,92600.0
2008-12-01 14:05:00,31.49,31.5,31.25,31.38,97100.0,22.1146,22.1216,21.946,22.0373,97100.0
2008-12-01 14:10:00,31.36,31.47,31.25,31.45,75000.0,22.0233,22.1005,21.946,22.0865,75000.0
2008-12-01 14:15:00,31.44,31.44,31.19,31.32,88000.0,22.0795,22.0795,21.9039,21.9952,88000.0
2008-12-01 14:20:00,31.31,31.42,31.22,31.36,80300.0,21.9882,22.0654,21.925,22.0233,80300.0
2008-12-01 14:25:00,31.35,31.59,31.32,31.42,71900.0,22.0163,22.1848,21.9952,22.0654,71900.0
2008-12-01 14:30:00,31.41,31.7,31.31,31.53,60300.0,22.0584,22.2621,21.9882,22.1427,60300.0
2008-12-01 14:35:00,31.52,31.56,31.35,31.46,46200.0,22.1357,22.1637,22.0163,22.0935,46200.0
2008-12-01 14:40:00,31.47,31.58,31.39,31.42,49700.0,22.1005,22.1778,22.0444,22.0654,49700.0
2008-12-01 14:45:00,31.41,31.5,31.32,31.35,66900.0,22.0584,22.1216,21.9952,22.0163,66900.0
2008-12-01 14:50:00,31.35,31.59,31.34,31.51,68600.0,22.0163,22.1848,22.0092,22.1286,68600.0
2008-12-01 14:55:00,31.51,31.53,31.29,31.33,57900.0,22.1286,22.1427,21.9741,22.0022,57900.0
2008-12-01 15:00:00,31.32,31.53,31.3,31.38,75000.0,21.9952,22.1427,21.9812,22.0373,75000.0
2008-12-01 15:05:00,31.38,31.48,31.17,31.23,144200.0,22.0373,22.1076,21.8899,21.932,144200.0
2008-12-01 15:10:00,31.24,31.36,31.16,31.3,73400.0,21.939,22.0233,21.8828,21.9812,73400.0
2008-12-01 15:15:00,31.3,31.44,31.24,31.24,72200.0,21.9812,22.0795,21.939,21.939,72200.0
2008-12-01 15:20:00,31.25,31.25,30.93,30.96,281800.0,21.946,21.946,21.7213,21.7424,281800.0
2008-12-01 15:25:00,30.96,31.13,30.88,30.99,99600.0,21.7424,21.8618,21.6862,21.7634,99600.0
2008-12-01 15:30:00,30.98,31.08,30.89,31.02,116700.0,21.7564,21.8267,21.6932,21.7845,116700.0
2008-12-01 15:35:00,31.05,31.12,30.88,30.88,129800.0,21.8056,21.8547,21.6862,21.6862,129800.0
2008-12-01 15:40:00,30.88,30.88,30.5,30.56,223700.0,21.6862,21.6862,21.4193,21.4615,223700.0
2008-12-01 15:45:00,30.58,30.86,30.52,30.76,360300.0,21.4755,21.6722,21.4334,21.6019,360300.0
2008-12-01 15:50:00,30.77,30.77,30.33,30.38,390000.0,21.6089,21.6089,21.2999,21.3351,390000.0
2008-12-01 15:55:00,30.38,30.46,30.01,30.15,852000.0,21.3351,21.3912,21.0752,21.1735,852000.0
2008-12-02 09:30:00,31.06,31.5,30.81,31.15,162300.0,21.8126,22.1216,21.637,21.8758,162300.0
2008-12-02 09:35:00,31.16,31.55,31.15,31.26,178100.0,21.8828,22.1567,21.8758,21.9531,178100.0
2008-12-02 09:40:00,31.25,31.27,30.98,31.03,130300.0,21.946,21.9601,21.7564,21.7915,130300.0
2008-12-02 09:45:00,31.04,31.13,30.75,31.06,175100.0,21.7986,21.8618,21.5949,21.8126,175100.0
2008-12-02 09:50:00,31.04,31.18,30.81,30.86,156300.0,21.7986,21.8969,21.637,21.6722,156300.0
2008-12-02 09:55:00,30.86,31.07,30.77,30.95,194100.0,21.6722,21.8196,21.6089,21.7354,194100.0
2008-12-02 10:00:00,30.97,31.29,30.85,31.29,144600.0,21.7494,21.9741,21.6651,21.9741,144600.0
2008-12-02 10:05:00,31.3,31.51,31.1,31.31,169100.0,21.9812,22.1286,21.8407,21.9882,169100.0
2008-12-02 10:10:00,31.32,31.37,31.13,31.15,108900.0,21.9952,22.0303,21.8618,21.8758,108900.0
2008-12-02 10:15:00,31.14,31.3,31.0,31.26,133400.0,21.8688,21.9812,21.7705,21.9531,133400.0
2008-12-02 10:20:00,31.25,31.37,31.05,31.29,139100.0,21.946,22.0303,21.8056,21.9741,139100.0
2008-12-02 10:25:00,31.28,31.34,31.11,31.15,141500.0,21.9671,22.0092,21.8477,21.8758,141500.0
2008-12-02 10:30:00,31.16,31.25,31.05,31.15,138000.0,21.8828,21.946,21.8056,21.8758,138000.0
2008-12-02 10:35:00,31.15,31.2,31.06,31.18,91100.0,21.8758,21.9109,21.8126,21.8969,91100.0
2008-12-02 10:40:00,31.15,31.35,31.09,31.14,83400.0,21.8758,22.0163,21.8337,21.8688,83400.0
2008-12-02 10:45:00,31.14,31.23,30.99,31.06,121400.0,21.8688,21.932,21.7634,21.8126,121400.0
2008-12-02 10:50:00,31.07,31.19,30.98,31.0,101200.0,21.8196,21.9039,21.7564,21.7705,101200.0
2008-12-02 10:55:00,31.0,31.12,30.94,31.01,144000.0,21.7705,21.8547,21.7283,21.7775,144000.0
2008-12-02 11:00:00,31.0,31.06,30.81,30.9,82500.0,21.7705,21.8126,21.637,21.7002,82500.0
2008-12-02 11:05:00,30.9,30.99,30.68,30.99,98700.0,21.7002,21.7634,21.5457,21.7634,98700.0
2008-12-02 11:10:00,30.99,31.14,30.82,30.83,126300.0,21.7634,21.8688,21.6441,21.6511,126300.0
2008-12-02 11:15:00,30.82,30.88,30.74,30.8,169000.0,21.6441,21.6862,21.5879,21.63,169000.0
2008-12-02 11:20:00,30.79,30.93,30.73,30.8,134600.0,21.623,21.7213,21.5809,21.63,134600.0
2008-12-02 11:25:00,30.8,31.07,30.78,31.02,65000.0,21.63,21.8196,21.616,21.7845,65000.0
2008-12-02 11:30:00,31.02,31.19,30.81,30.83,110500.0,21.7845,21.9039,21.637,21.6511,110500.0
2008-12-02 11:35:00,30.82,31.08,30.82,30.91,61200.0,21.6441,21.8267,21.6441,21.7073,61200.0
2008-12-02 11:40:00,30.9,31.18,30.81,31.01,50100.0,21.7002,21.8969,21.637,21.7775,50100.0
2008-12-02 11:45:00,31.01,31.27,30.89,31.25,50500.0,21.7775,21.9601,21.6932,21.946,50500.0
2008-12-02 11:50:00,31.25,31.39,31.21,31.27,55500.0,21.946,22.0444,21.9179,21.9601,55500.0
2008-12-02 11:55:00,31.27,31.46,31.24,31.32,54600.0,21.9601,22.0935,21.939,21.9952,54600.0
2008-12-02 12:00:00,31.31,31.5,31.31,31.33,61900.0,21.9882,22.1216,21.9882,22.0022,61900.0
2008-12-02 12:05:00,31.31,31.58,31.25,31.54,65600.0,21.9882,22.1778,21.946,22.1497,65600.0
2008-12-02 12:10:00,31.56,31.6,31.48,31.54,66700.0,22.1637,22.1918,22.1076,22.1497,66700.0
2008-12-02 12:15:00,31.53,31.75,31.51,31.7,57500.0,22.1427,22.2972,22.1286,22.2621,57500.0
2008-12-02 12:20:00,31.72,31.9,31.64,31.68,58200.0,22.2761,22.4025,22.2199,22.248,58200.0
2008-12-02 12:25:00,31.67,31.88,31.67,31.79,47700.0,22.241,22.3885,22.241,22.3253,47700.0
2008-12-02 12:30:00,31.79,31.94,31.66,31.7,69100.0,22.3253,22.4306,22.234,22.2621,69100.0
2008-12-02 12:35:00,31.71,32.0,31.68,31.92,93200.0,22.2691,22.4727,22.248,22.4166,93200.0
2008-12-02 12:40:00,31.9,31.91,31.68,31.71,70000.0,22.4025,22.4095,22.248,22.2691,70000.0
2008-12-02 12:45:00,31.71,31.77,31.61,31.75,54900.0,22.2691,22.3112,22.1989,22.2972,54900.0
2008-12-02 12:50:00,31.75,31.78,31.64,31.7,58800.0,22.2972,22.3182,22.2199,22.2621,58800.0
2008-12-02 12:55:00,31.67,31.93,31.66,31.8,53500.0,22.241,22.4236,22.234,22.3323,53500.0
2008-12-02 13:00:00,31.8,31.85,31.67,31.72,45500.0,22.3323,22.3674,22.241,22.2761,45500.0
2008-12-02 13:05:00,31.71,31.76,31.63,31.7,32800.0,22.2691,22.3042,22.2129,22.2621,32800.0
2008-12-02 13:10:00,31.69,31.84,31.64,31.75,50100.0,22.255,22.3604,22.2199,22.2972,50100.0
2008-12-02 13:15:00,31.75,31.92,31.75,31.78,65200.0,22.2972,22.4166,22.2972,22.3182,65200.0
2008-12-02 13:20:00,31.76,31.86,31.71,31.74,41600.0,22.3042,22.3744,22.2691,22.2902,41600.0
2008-12-02 13:25:00,31.73,31.78,31.62,31.73,51300.0,22.2831,22.3182,22.2059,22.2831,51300.0
2008-12-02 13:30:00,31.74,31.76,31.33,31.38,111600.0,22.2902,22.3042,22.0022,22.0373,111600.0
2008-12-02 13:35:00,31.39,31.66,31.34,31.59,92600.0,22.0444,22.234,22.0092,22.1848,92600.0
2008-12-02 13:40:00,31.6,31.73,31.5,31.53,112300.0,22.1918,22.2831,22.1216,22.1427,112300.0
2008-12-02 13:45:00,31.53,31.73,31.53,31.66,77500.0,22.1427,22.2831,22.1427,22.234,77500.0
2008-12-02 13:50:00,31.67,31.73,31.57,31.69,70300.0,22.241,22.2831,22.1708,22.255,70300.0
2008-12-02 13:55:00,31.68,31.79,31.59,31.66,91200.0,22.248,22.3253,22.1848,22.234,91200.0
2008-12-02 14:00:00,31.65,31.67,30.95,31.07,113800.0,22.2269,22.241,21.7354,21.8196,113800.0
2008-12-02 14:05:00,31.07,31.22,30.83,30.96,95100.0,21.8196,21.925,21.6511,21.7424,95100.0
2008-12-02 14:10:00,30.97,31.1,30.81,31.05,105800.0,21.7494,21.8407,21.637,21.8056,105800.0
2008-12-02 14:15:00,31.05,31.1,30.92,31.0,58600.0,21.8056,21.8407,21.7143,21.7705,58600.0
2008-12-02 14:20:00,31.0,31.04,30.79,31.03,77100.0,21.7705,21.7986,21.623,21.7915,77100.0
2008-12-02 14:25:00,31.02,31.09,30.92,31.06,58000.0,21.7845,21.8337,21.7143,21.8126,58000.0
2008-12-02 14:30:00,31.06,31.31,30.94,31.2,67600.0,21.8126,21.9882,21.7283,21.9109,67600.0
2008-12-02 14:35:00,31.21,31.38,31.1,31.29,52600.0,21.9179,22.0373,21.8407,21.9741,52600.0
2008-12-02 14:40:00,31.3,31.43,31.19,31.32,45300.0,21.9812,22.0724,21.9039,21.9952,45300.0
2008-12-02 14:45:00,31.33,31.35,31.18,31.2,57300.0,22.0022,22.0163,21.8969,21.9109,57300.0
2008-12-02 14:50:00,31.19,31.44,31.12,31.3,55400.0,21.9039,22.0795,21.8547,21.9812,55400.0
2008-12-02 14:55:00,31.31,31.39,31.27,31.32,51200.0,21.9882,22.0444,21.9601,21.9952,51200.0
2008-12-02 15:00:00,31.31,31.32,31.08,31.14,96700.0,21.9882,21.9952,21.8267,21.8688,96700.0
2008-12-02 15:05:00,31.14,31.22,30.95,31.02,107000.0,21.8688,21.925,21.7354,21.7845,107000.0
2008-12-02 15:10:00,31.01,31.19,30.91,31.02,104500.0,21.7775,21.9039,21.7073,21.7845,104500.0
2008-12-02 15:15:00,31.01,31.44,31.01,31.44,94100.0,21.7775,22.0795,21.7775,22.0795,94100.0
2008-12-02 15:20:00,31.44,31.72,31.3,31.72,118800.0,22.0795,22.2761,21.9812,22.2761,118800.0
2008-12-02 15:25:00,31.73,31.82,31.5,31.79,153600.0,22.2831,22.3463,22.1216,22.3253,153600.0
2008-12-02 15:30:00,31.81,32.0,31.61,31.74,196900.0,22.3393,22.4727,22.1989,22.2902,196900.0
2008-12-02 15:35:00,31.75,31.9,31.55,31.61,110400.0,22.2972,22.4025,22.1567,22.1989,110400.0
2008-12-02 15:40:00,31.62,31.88,31.59,31.88,270600.0,22.2059,22.3885,22.1848,22.3885,270600.0
2008-12-02 15:45:00,31.86,31.98,31.43,31.57,205900.0,22.3744,22.4587,22.0724,22.1708,205900.0
2008-12-02 15:50:00,31.56,32.04,31.41,32.0,245600.0,22.1637,22.5008,22.0584,22.4727,245600.0
2008-12-02 15:55:00,32.01,32.46,32.0,32.25,486800.0,22.4798,22.7958,22.4727,22.6483,486800.0
2008-12-03 09:30:00,30.98,30.99,30.25,30.48,219800.0,21.8306,21.8376,21.3162,21.4782,219800.0
2008-12-03 09:35:00,30.46,30.8,30.35,30.55,158900.0,21.4642,21.7037,21.3866,21.5276,158900.0
2008-12-03 09:40:00,30.5,30.56,30.28,30.3,129400.0,21.4923,21.5346,21.3373,21.3514,129400.0
2008-12-03 09:45:00,30.28,30.28,29.63,29.67,267700.0,21.3373,21.3373,20.8793,20.9075,267700.0
2008-12-03 09:50:00,29.68,29.91,29.56,29.88,183900.0,20.9145,21.0766,20.83,21.0554,183900.0
2008-12-03 09:55:00,29.88,29.95,29.67,29.84,150400.0,21.0554,21.1048,20.9075,21.0273,150400.0
2008-12-03 10:00:00,29.85,30.08,29.76,29.84,203600.0,21.0343,21.1964,20.9709,21.0273,203600.0
2008-12-03 10:05:00,29.84,30.24,29.74,30.16,187500.0,21.0273,21.3091,20.9568,21.2528,187500.0
2008-12-03 10:10:00,30.16,30.25,29.97,30.2,96000.0,21.2528,21.3162,21.1189,21.2809,96000.0
2008-12-03 10:15:00,30.2,30.24,29.8,29.83,115300.0,21.2809,21.3091,20.9991,21.0202,115300.0
2008-12-03 10:20:00,29.83,29.85,29.43,29.64,147900.0,21.0202,21.0343,20.7383,20.8863,147900.0
2008-12-03 10:25:00,29.6,30.01,29.6,29.88,65000.0,20.8581,21.1471,20.8581,21.0554,65000.0
2008-12-03 10:30:00,29.89,29.95,29.76,29.93,66500.0,21.0625,21.1048,20.9709,21.0907,66500.0
2008-12-03 10:35:00,29.96,30.05,29.91,30.01,165600.0,21.1118,21.1752,21.0766,21.1471,165600.0
2008-12-03 10:40:00,30.01,30.23,29.91,30.23,147900.0,21.1471,21.3021,21.0766,21.3021,147900.0
2008-12-03 10:45:00,30.21,31.02,30.08,30.82,288700.0,21.288,21.8588,21.1964,21.7178,288700.0
2008-12-03 10:50:00,30.82,30.96,30.65,30.94,117500.0,21.7178,21.8165,21.598,21.8024,117500.0
2008-12-03 10:55:00,30.94,31.04,30.71,30.76,182600.0,21.8024,21.8729,21.6403,21.6756,182600.0
2008-12-03 11:00:00,30.78,30.92,30.7,30.77,123700.0,21.6896,21.7883,21.6333,21.6826,123700.0
2008-12-03 11:05:00,30.77,30.82,30.65,30.67,77200.0,21.6826,21.7178,21.598,21.6121,77200.0
2008-12-03 11:10:00,30.67,30.9,30.67,30.89,112300.0,21.6121,21.7742,21.6121,21.7672,112300.0
2008-12-03 11:15:00,30.9,31.05,30.75,30.76,156400.0,21.7742,21.8799,21.6685,21.6756,156400.0
2008-12-03 11:20:00,30.75,30.89,30.61,30.67,93000.0,21.6685,21.7672,21.5699,21.6121,93000.0
2008-12-03 11:25:00,30.69,30.96,30.55,30.57,56800.0,21.6262,21.8165,21.5276,21.5417,56800.0
2008-12-03 11:30:00,30.58,30.66,30.52,30.52,101100.0,21.5487,21.6051,21.5064,21.5064,101100.0
2008-12-03 11:35:00,30.54,30.7,30.41,30.62,46800.0,21.5205,21.6333,21.4289,21.5769,46800.0
2008-12-03 11:40:00,30.62,30.71,30.45,30.45,56400.0,21.5769,21.6403,21.4571,21.4571,56400.0
2008-12-03 11:45:00,30.45,30.52,30.4,30.43,58200.0,21.4571,21.5064,21.4219,21.443,58200.0
2008-12-03 11:50:00,30.43,30.58,30.33,30.55,80600.0,21.443,21.5487,21.3725,21.5276,80600.0
2008-12-03 11:55:00,30.55,30.79,30.52,30.65,56800.0,21.5276,21.6967,21.5064,21.598,56800.0
2008-12-03 12:00:00,30.63,30.64,30.39,30.39,42400.0,21.5839,21.591,21.4148,21.4148,42400.0
2008-12-03 12:05:00,30.4,30.51,30.2,30.28,65800.0,21.4219,21.4994,21.2809,21.3373,65800.0
2008-12-03 12:10:00,30.26,30.55,30.26,30.36,72200.0,21.3232,21.5276,21.3232,21.3937,72200.0
2008-12-03 12:15:00,30.36,30.45,30.06,30.06,51200.0,21.3937,21.4571,21.1823,21.1823,51200.0
2008-12-03 12:20:00,30.07,30.16,29.98,30.16,80900.0,21.1893,21.2528,21.1259,21.2528,80900.0
2008-12-03 12:25:00,30.16,30.43,30.16,30.28,79300.0,21.2528,21.443,21.2528,21.3373,79300.0
2008-12-03 12:30:00,30.29,30.4,30.27,30.33,34100.0,21.3444,21.4219,21.3303,21.3725,34100.0
2008-12-03 12:35:00,30.32,30.49,30.32,30.43,81000.0,21.3655,21.4853,21.3655,21.443,81000.0
2008-12-03 12:40:00,30.42,30.47,30.22,30.38,44000.0,21.436,21.4712,21.295,21.4078,44000.0
2008-12-03 12:45:00,30.37,30.4,30.21,30.26,114600.0,21.4007,21.4219,21.288,21.3232,114600.0
2008-12-03 12:50:00,30.27,30.34,30.1,30.32,60100.0,21.3303,21.3796,21.2105,21.3655,60100.0
2008-12-03 12:55:00,30.34,30.4,30.01,30.08,89600.0,21.3796,21.4219,21.1471,21.1964,89600.0
2008-12-03 13:00:00,30.07,30.15,29.94,30.06,68400.0,21.1893,21.2457,21.0977,21.1823,68400.0
2008-12-03 13:05:00,30.05,30.06,29.8,29.84,82000.0,21.1752,21.1823,20.9991,21.0273,82000.0
2008-12-03 13:10:00,29.82,29.88,29.8,29.82,32400.0,21.0132,21.0554,20.9991,21.0132,32400.0
2008-12-03 13:15:00,29.82,29.95,29.77,29.82,60800.0,21.0132,21.1048,20.9779,21.0132,60800.0
2008-12-03 13:20:00,29.85,29.95,29.65,29.65,72100.0,21.0343,21.1048,20.8934,20.8934,72100.0
2008-12-03 13:25:00,29.66,29.75,29.52,29.53,85700.0,20.9004,20.9638,20.8018,20.8088,85700.0
2008-12-03 13:30:00,29.52,29.59,29.45,29.54,89800.0,20.8018,20.8511,20.7524,20.8159,89800.0
2008-12-03 13:35:00,29.56,29.57,29.41,29.48,47000.0,20.83,20.837,20.7243,20.7736,47000.0
2008-12-03 13:40:00,29.46,29.48,29.21,29.35,71900.0,20.7595,20.7736,20.5833,20.682,71900.0
2008-12-03 13:45:00,29.34,29.34,29.1,29.23,74100.0,20.6749,20.6749,20.5058,20.5974,74100.0
2008-12-03 13:50:00,29.23,29.29,29.05,29.13,88700.0,20.5974,20.6397,20.4706,20.5269,88700.0
2008-12-03 13:55:00,29.16,29.35,29.09,29.24,101500.0,20.5481,20.682,20.4988,20.6045,101500.0
2008-12-03 14:00:00,29.26,29.45,29.16,29.42,102200.0,20.6186,20.7524,20.5481,20.7313,102200.0
2008-12-03 14:05:00,29.43,29.56,29.03,29.33,171100.0,20.7383,20.83,20.4565,20.6679,171100.0
2008-12-03 14:10:00,29.35,29.59,29.18,29.28,136100.0,20.682,20.8511,20.5622,20.6326,136100.0
2008-12-03 14:15:00,29.26,29.65,29.23,29.49,101200.0,20.6186,20.8934,20.5974,20.7806,101200.0
2008-12-03 14:20:00,29.49,29.64,29.3,29.45,111300.0,20.7806,20.8863,20.6467,20.7524,111300.0
2008-12-03 14:25:00,29.46,29.71,29.39,29.48,118200.0,20.7595,20.9357,20.7102,20.7736,118200.0
2008-12-03 14:30:00,29.5,29.85,29.5,29.73,108800.0,20.7877,21.0343,20.7877,20.9497,108800.0
2008-12-03 14:35:00,29.72,29.81,29.4,29.4,91200.0,20.9427,21.0061,20.7172,20.7172,91200.0
2008-12-03 14:40:00,29.39,29.64,29.36,29.52,136100.0,20.7102,20.8863,20.689,20.8018,136100.0
2008-12-03 14:45:00,29.52,29.68,29.44,29.44,107000.0,20.8018,20.9145,20.7454,20.7454,107000.0
2008-12-03 14:50:00,29.45,29.77,29.42,29.46,106800.0,20.7524,20.9779,20.7313,20.7595,106800.0
2008-12-03 14:55:00,29.47,29.56,29.25,29.28,74700.0,20.7665,20.83,20.6115,20.6326,74700.0
2008-12-03 15:00:00,29.28,29.41,29.06,29.14,133000.0,20.6326,20.7243,20.4776,20.534,133000.0
2008-12-03 15:05:00,29.12,29.6,29.07,29.56,155000.0,20.5199,20.8581,20.4847,20.83,155000.0
2008-12-03 15:10:00,29.57,29.66,29.38,29.49,166900.0,20.837,20.9004,20.7031,20.7806,166900.0
2008-12-03 15:15:00,29.49,29.57,29.08,29.31,158800.0,20.7806,20.837,20.4917,20.6538,158800.0
2008-12-03 15:20:00,29.31,29.44,29.06,29.09,126200.0,20.6538,20.7454,20.4776,20.4988,126200.0
2008-12-03 15:25:00,29.11,29.2,28.98,29.16,179900.0,20.5129,20.5763,20.4212,20.5481,179900.0
2008-12-03 15:30:00,29.17,29.28,28.95,29.17,207500.0,20.5551,20.6326,20.4001,20.5551,207500.0
2008-12-03 15:35:00,29.16,29.56,29.16,29.5,241000.0,20.5481,20.83,20.5481,20.7877,241000.0
2008-12-03 15:40:00,29.52,29.6,29.42,29.49,219500.0,20.8018,20.8581,20.7313,20.7806,219500.0
2008-12-03 15:45:00,29.49,29.54,29.21,29.37,320400.0,20.7806,20.8159,20.5833,20.6961,320400.0
2008-12-03 15:50:00,29.34,29.72,29.31,29.69,278900.0,20.6749,20.9427,20.6538,20.9216,278900.0
2008-12-03 15:55:00,29.7,29.71,29.29,29.37,538800.0,20.9286,20.9357,20.6397,20.6961,538800.0
2008-12-04 09:30:00,29.16,29.63,29.0,29.35,213100.0,20.5481,20.8793,20.4353,20.682,213100.0
2008-12-04 09:35:00,29.37,29.78,29.25,29.64,207300.0,20.6961,20.985,20.6115,20.8863,207300.0
2008-12-04 09:40:00,29.67,29.93,29.6,29.74,153200.0,20.9075,21.0907,20.8581,20.9568,153200.0
2008-12-04 09:45:00,29.74,29.84,29.55,29.8,143300.0,20.9568,21.0273,20.8229,20.9991,143300.0
2008-12-04 09:50:00,29.83,30.01,29.76,29.89,166400.0,21.0202,21.1471,20.9709,21.0625,166400.0
2008-12-04 09:55:00,29.88,30.42,29.85,30.12,200900.0,21.0554,21.436,21.0343,21.2246,200900.0
2008-12-04 10:00:00,30.15,30.37,29.99,30.14,158800.0,21.2457,21.4007,21.133,21.2387,158800.0
2008-12-04 10:05:00,30.16,30.25,30.0,30.13,102700.0,21.2528,21.3162,21.14,21.2316,102700.0
2008-12-04 10:10:00,30.13,30.3,29.95,30.07,138400.0,21.2316,21.3514,21.1048,21.1893,138400.0
2008-12-04 10:15:00,30.05,30.12,29.89,29.92,150600.0,21.1752,21.2246,21.0625,21.0836,150600.0
2008-12-04 10:20:00,29.92,30.14,29.82,30.07,132100.0,21.0836,21.2387,21.0132,21.1893,132100.0
2008-12-04 10:25:00,30.07,30.13,29.99,30.01,105400.0,21.1893,21.2316,21.133,21.1471,105400.0
2008-12-04 10:30:00,30.01,30.36,29.98,30.31,155600.0,21.1471,21.3937,21.1259,21.3585,155600.0
2008-12-04 10:35:00,30.32,30.48,30.0,30.45,171900.0,21.3655,21.4782,21.14,21.4571,171900.0
2008-12-04 10:40:00,30.45,30.55,30.06,30.07,105600.0,21.4571,21.5276,21.1823,21.1893,105600.0
2008-12-04 10:45:00,30.05,30.28,29.96,30.02,146900.0,21.1752,21.3373,21.1118,21.1541,146900.0
2008-12-04 10:50:00,30.02,30.08,29.74,30.02,116500.0,21.1541,21.1964,20.9568,21.1541,116500.0
2008-12-04 10:55:00,30.03,30.19,29.93,29.94,44000.0,21.1611,21.2739,21.0907,21.0977,44000.0
2008-12-04 11:00:00,29.94,30.08,29.86,30.04,67200.0,21.0977,21.1964,21.0414,21.1682,67200.0
2008-12-04 11:05:00,30.03,30.05,29.75,29.76,126900.0,21.1611,21.1752,20.9638,20.9709,126900.0
2008-12-04 11:10:00,29.76,30.0,29.65,29.92,122500.0,20.9709,21.14,20.8934,21.0836,122500.0
2008-12-04 11:15:00,29.92,30.12,29.9,30.03,77100.0,21.0836,21.2246,21.0695,21.1611,77100.0
2008-12-04 11:20:00,30.02,30.39,29.94,30.39,76900.0,21.1541,21.4148,21.0977,21.4148,76900.0
2008-12-04 11:25:00,30.4,30.56,30.27,30.48,115900.0,21.4219,21.5346,21.3303,21.4782,115900.0
2008-12-04 11:30:00,30.49,30.5,30.29,30.47,71400.0,21.4853,21.4923,21.3444,21.4712,71400.0
2008-12-04 11:35:00,30.48,30.49,30.29,30.42,76200.0,21.4782,21.4853,21.3444,21.436,76200.0
2008-12-04 11:40:00,30.41,30.47,30.2,30.2,53000.0,21.4289,21.4712,21.2809,21.2809,53000.0
2008-12-04 11:45:00,30.18,30.42,30.15,30.38,64100.0,21.2668,21.436,21.2457,21.4078,64100.0
2008-12-04 11:50:00,30.38,30.65,30.34,30.65,69500.0,21.4078,21.598,21.3796,21.598,69500.0
2008-12-04 11:55:00,30.66,30.73,30.49,30.56,95100.0,21.6051,21.6544,21.4853,21.5346,95100.0
2008-12-04 12:00:00,30.54,30.68,30.36,30.46,88200.0,21.5205,21.6192,21.3937,21.4642,88200.0
2008-12-04 12:05:00,30.45,30.5,30.27,30.4,70800.0,21.4571,21.4923,21.3303,21.4219,70800.0
2008-12-04 12:10:00,30.39,30.4,30.19,30.23,66000.0,21.4148,21.4219,21.2739,21.3021,66000.0
2008-12-04 12:15:00,30.24,30.32,30.1,30.12,90500.0,21.3091,21.3655,21.2105,21.2246,90500.0
2008-12-04 12:20:00,30.11,30.34,30.06,30.31,103400.0,21.2175,21.3796,21.1823,21.3585,103400.0
2008-12-04 12:25:00,30.31,30.34,30.17,30.2,74300.0,21.3585,21.3796,21.2598,21.2809,74300.0
2008-12-04 12:30:00,30.2,30.21,30.05,30.18,43200.0,21.2809,21.288,21.1752,21.2668,43200.0
2008-12-04 12:35:00,30.17,30.31,30.04,30.29,56700.0,21.2598,21.3585,21.1682,21.3444,56700.0
2008-12-04 12:40:00,30.28,30.32,30.13,30.26,45500.0,21.3373,21.3655,21.2316,21.3232,45500.0
2008-12-04 12:45:00,30.27,30.35,30.22,30.22,83600.0,21.3303,21.3866,21.295,21.295,83600.0
2008-12-04 12:50:00,30.22,30.3,30.17,30.23,96200.0,21.295,21.3514,21.2598,21.3021,96200.0
2008-12-04 12:55:00,30.24,30.38,30.22,30.28,63400.0,21.3091,21.4078,21.295,21.3373,63400.0
2008-12-04 13:00:00,30.28,30.32,30.11,30.13,138300.0,21.3373,21.3655,21.2175,21.2316,138300.0
2008-12-04 13:05:00,30.11,30.17,30.0,30.05,57500.0,21.2175,21.2598,21.14,21.1752,57500.0
2008-12-04 13:10:00,30.04,30.15,30.0,30.09,69600.0,21.1682,21.2457,21.14,21.2034,69600.0
2008-12-04 13:15:00,30.09,30.14,30.0,30.06,48500.0,21.2034,21.2387,21.14,21.1823,48500.0
2008-12-04 13:20:00,30.04,30.06,29.93,30.03,136700.0,21.1682,21.1823,21.0907,21.1611,136700.0
2008-12-04 13:25:00,30.02,30.04,29.91,29.91,65300.0,21.1541,21.1682,21.0766,21.0766,65300.0
2008-12-04 13:30:00,29.91,29.97,29.74,29.9,135300.0,21.0766,21.1189,20.9568,21.0695,135300.0
2008-12-04 13:35:00,29.91,30.08,29.9,29.97,81500.0,21.0766,21.1964,21.0695,21.1189,81500.0
2008-12-04 13:40:00,29.95,29.96,29.83,29.87,55300.0,21.1048,21.1118,21.0202,21.0484,55300.0
2008-12-04 13:45:00,29.87,30.17,29.86,30.1,87100.0,21.0484,21.2598,21.0414,21.2105,87100.0
2008-12-04 13:50:00,30.09,30.32,30.04,30.15,77500.0,21.2034,21.3655,21.1682,21.2457,77500.0
2008-12-04 13:55:00,30.15,30.17,29.97,30.04,65800.0,21.2457,21.2598,21.1189,21.1682,65800.0
2008-12-04 14:00:00,30.03,30.07,29.88,29.98,52600.0,21.1611,21.1893,21.0554,21.1259,52600.0
2008-12-04 14:05:00,29.96,30.1,29.92,29.95,67500.0,21.1118,21.2105,21.0836,21.1048,67500.0
2008-12-04 14:10:00,29.94,30.05,29.81,29.88,70700.0,21.0977,21.1752,21.0061,21.0554,70700.0
2008-12-04 14:15:00,29.86,30.0,29.74,29.95,179600.0,21.0414,21.14,20.9568,21.1048,179600.0
2008-12-04 14:20:00,29.94,30.07,29.87,30.0,84400.0,21.0977,21.1893,21.0484,21.14,84400.0
2008-12-04 14:25:00,30.0,30.03,29.65,29.83,133300.0,21.14,21.1611,20.8934,21.0202,133300.0
2008-12-04 14:30:00,29.83,30.01,29.75,29.98,90700.0,21.0202,21.1471,20.9638,21.1259,90700.0
2008-12-04 14:35:00,29.97,30.01,29.68,29.85,98200.0,21.1189,21.1471,20.9145,21.0343,98200.0
2008-12-04 14:40:00,29.84,29.91,29.77,29.78,84500.0,21.0273,21.0766,20.9779,20.985,84500.0
2008-12-04 14:45:00,29.78,29.89,29.62,29.84,107700.0,20.985,21.0625,20.8722,21.0273,107700.0
2008-12-04 14:50:00,29.81,29.86,29.7,29.84,97800.0,21.0061,21.0414,20.9286,21.0273,97800.0
2008-12-04 14:55:00,29.83,30.0,29.83,29.86,91700.0,21.0202,21.14,21.0202,21.0414,91700.0
2008-12-04 15:00:00,29.88,29.96,29.69,29.71,100100.0,21.0554,21.1118,20.9216,20.9357,100100.0
2008-12-04 15:05:00,29.71,29.71,29.45,29.54,185200.0,20.9357,20.9357,20.7524,20.8159,185200.0
2008-12-04 15:10:00,29.53,29.71,29.15,29.2,219700.0,20.8088,20.9357,20.541,20.5763,219700.0
2008-12-04 15:15:00,29.21,29.47,29.17,29.38,189400.0,20.5833,20.7665,20.5551,20.7031,189400.0
2008-12-04 15:20:00,29.39,29.48,29.25,29.33,154700.0,20.7102,20.7736,20.6115,20.6679,154700.0
2008-12-04 15:25:00,29.31,29.58,29.26,29.48,163100.0,20.6538,20.844,20.6186,20.7736,163100.0
2008-12-04 15:30:00,29.49,29.54,29.36,29.45,115600.0,20.7806,20.8159,20.689,20.7524,115600.0
2008-12-04 15:35:00,29.46,29.53,29.35,29.35,130700.0,20.7595,20.8088,20.682,20.682,130700.0
2008-12-04 15:40:00,29.36,29.55,29.17,29.46,257700.0,20.689,20.8229,20.5551,20.7595,257700.0
2008-12-04 15:45:00,29.45,29.6,29.31,29.58,194600.0,20.7524,20.8581,20.6538,20.844,194600.0
2008-12-04 15:50:00,29.58,29.63,29.48,29.62,260400.0,20.844,20.8793,20.7736,20.8722,260400.0
2008-12-04 15:55:00,29.62,29.8,29.53,29.72,300200.0,20.8722,20.9991,20.8088,20.9427,300200.0
2008-12-05 09:30:00,29.0,29.1,28.32,29.06,112300.0,20.4353,20.5058,19.9562,20.4776,112300.0
2008-12-05 09:35:00,29.07,29.07,28.25,28.95,194400.0,20.4847,20.4847,19.9068,20.4001,194400.0
2008-12-05 09:40:00,28.95,29.0,28.28,28.29,185700.0,20.4001,20.4353,19.928,19.935,185700.0
2008-12-05 09:45:00,28.27,28.64,28.19,28.33,180000.0,19.9209,20.1817,19.8646,19.9632,180000.0
2008-12-05 09:50:00,28.33,28.57,28.27,28.54,157700.0,19.9632,20.1323,19.9209,20.1112,157700.0
2008-12-05 09:55:00,28.55,28.55,28.2,28.2,125600.0,20.1182,20.1182,19.8716,19.8716,125600.0
2008-12-05 10:00:00,28.2,28.25,27.95,28.07,191800.0,19.8716,19.9068,19.6954,19.78,191800.0
2008-12-05 10:05:00,28.06,28.1,27.72,28.01,249100.0,19.773,19.8011,19.5334,19.7377,249100.0
2008-12-05 10:10:00,28.01,28.07,27.5,27.51,156800.0,19.7377,19.78,19.3783,19.3854,156800.0
2008-12-05 10:15:00,27.5,27.5,27.12,27.35,186000.0,19.3783,19.3783,19.1106,19.2726,186000.0
2008-12-05 10:20:00,27.36,27.36,26.82,26.85,234800.0,19.2797,19.2797,18.8992,18.9203,234800.0
2008-12-05 10:25:00,26.86,27.31,26.85,27.27,114600.0,18.9274,19.2445,18.9203,19.2163,114600.0
2008-12-05 10:30:00,27.25,27.41,27.1,27.13,129900.0,19.2022,19.3149,19.0965,19.1176,129900.0
2008-12-05 10:35:00,27.14,27.2,27.0,27.15,77700.0,19.1247,19.1669,19.026,19.1317,77700.0
2008-12-05 10:40:00,27.13,27.18,26.94,27.05,91800.0,19.1176,19.1528,18.9837,19.0612,91800.0
2008-12-05 10:45:00,27.04,27.16,26.94,27.01,76000.0,19.0542,19.1388,18.9837,19.0331,76000.0
2008-12-05 10:50:00,27.0,27.34,26.92,27.22,95700.0,19.026,19.2656,18.9696,19.181,95700.0
2008-12-05 10:55:00,27.23,27.48,27.22,27.4,100000.0,19.1881,19.3642,19.181,19.3079,100000.0
2008-12-05 11:00:00,27.39,27.45,27.21,27.22,117300.0,19.3008,19.3431,19.174,19.181,117300.0
2008-12-05 11:05:00,27.23,27.29,27.12,27.17,69000.0,19.1881,19.2304,19.1106,19.1458,69000.0
2008-12-05 11:10:00,27.18,27.39,27.05,27.36,71300.0,19.1528,19.3008,19.0612,19.2797,71300.0
2008-12-05 11:15:00,27.36,27.41,27.16,27.3,52200.0,19.2797,19.3149,19.1388,19.2374,52200.0
2008-12-05 11:20:00,27.27,27.35,27.19,27.19,38100.0,19.2163,19.2726,19.1599,19.1599,38100.0
2008-12-05 11:25:00,27.18,27.18,26.89,27.05,120300.0,19.1528,19.1528,18.9485,19.0612,120300.0
2008-12-05 11:30:00,27.07,27.13,26.8,27.12,75400.0,19.0753,19.1176,18.8851,19.1106,75400.0
2008-12-05 11:35:00,27.11,27.17,26.97,27.16,71400.0,19.1035,19.1458,19.0049,19.1388,71400.0
2008-12-05 11:40:00,27.16,27.37,27.13,27.32,75300.0,19.1388,19.2867,19.1176,19.2515,75300.0
2008-12-05 11:45:00,27.33,27.43,27.3,27.4,76900.0,19.2585,19.329,19.2374,19.3079,76900.0
2008-12-05 11:50:00,27.4,27.84,27.4,27.81,130900.0,19.3079,19.6179,19.3079,19.5968,130900.0
2008-12-05 11:55:00,27.81,27.81,27.5,27.52,49400.0,19.5968,19.5968,19.3783,19.3924,49400.0
2008-12-05 12:00:00,27.51,27.64,27.51,27.54,58500.0,19.3854,19.477,19.3854,19.4065,58500.0
2008-12-05 12:05:00,27.54,27.81,27.44,27.81,34200.0,19.4065,19.5968,19.3361,19.5968,34200.0
2008-12-05 12:10:00,27.82,27.82,27.59,27.77,49600.0,19.6038,19.6038,19.4418,19.5686,49600.0
2008-12-05 12:15:00,27.76,27.78,27.6,27.71,40800.0,19.5616,19.5756,19.4488,19.5263,40800.0
2008-12-05 12:20:00,27.72,28.06,27.72,27.95,63900.0,19.5334,19.773,19.5334,19.6954,63900.0
2008-12-05 12:25:00,27.94,28.02,27.74,27.81,61100.0,19.6884,19.7448,19.5475,19.5968,61100.0
2008-12-05 12:30:00,27.78,27.8,27.5,27.52,55400.0,19.5756,19.5897,19.3783,19.3924,55400.0
2008-12-05 12:35:00,27.53,27.74,27.53,27.71,31800.0,19.3995,19.5475,19.3995,19.5263,31800.0
2008-12-05 12:40:00,27.69,27.74,27.54,27.65,27800.0,19.5122,19.5475,19.4065,19.484,27800.0
2008-12-05 12:45:00,27.64,27.75,27.53,27.61,46500.0,19.477,19.5545,19.3995,19.4559,46500.0
2008-12-05 12:50:00,27.6,27.76,27.53,27.76,47000.0,19.4488,19.5616,19.3995,19.5616,47000.0
2008-12-05 12:55:00,27.74,27.8,27.63,27.68,56500.0,19.5475,19.5897,19.4699,19.5052,56500.0
2008-12-05 13:00:00,27.68,27.77,27.67,27.72,33900.0,19.5052,19.5686,19.4981,19.5334,33900.0
2008-12-05 13:05:00,27.73,27.87,27.72,27.86,63100.0,19.5404,19.6391,19.5334,19.632,63100.0
2008-12-05 13:10:00,27.85,28.2,27.83,28.03,63600.0,19.625,19.8716,19.6109,19.7518,63600.0
2008-12-05 13:15:00,28.03,28.18,27.89,27.93,59200.0,19.7518,19.8575,19.6532,19.6813,59200.0
2008-12-05 13:20:00,27.93,28.29,27.93,28.2,59300.0,19.6813,19.935,19.6813,19.8716,59300.0
2008-12-05 13:25:00,28.2,28.28,28.04,28.06,27500.0,19.8716,19.928,19.7589,19.773,27500.0
2008-12-05 13:30:00,28.04,28.21,28.03,28.1,30800.0,19.7589,19.8787,19.7518,19.8011,30800.0
2008-12-05 13:35:00,28.12,28.14,27.98,28.04,41100.0,19.8152,19.8293,19.7166,19.7589,41100.0
2008-12-05 13:40:00,28.04,28.31,27.98,28.3,48900.0,19.7589,19.9491,19.7166,19.9421,48900.0
2008-12-05 13:45:00,28.3,28.43,28.3,28.39,73100.0,19.9421,20.0337,19.9421,20.0055,73100.0
2008-12-05 13:50:00,28.38,28.53,28.26,28.29,77800.0,19.9984,20.1041,19.9139,19.935,77800.0
2008-12-05 13:55:00,28.33,28.59,28.25,28.31,76600.0,19.9632,20.1464,19.9068,19.9491,76600.0
2008-12-05 14:00:00,28.32,28.49,28.3,28.35,97600.0,19.9562,20.076,19.9421,19.9773,97600.0
2008-12-05 14:05:00,28.35,28.4,28.0,28.01,78000.0,19.9773,20.0125,19.7307,19.7377,78000.0
2008-12-05 14:10:00,28.0,28.09,27.95,28.04,79100.0,19.7307,19.7941,19.6954,19.7589,79100.0
2008-12-05 14:15:00,28.04,28.13,27.81,28.06,113500.0,19.7589,19.8223,19.5968,19.773,113500.0
2008-12-05 14:20:00,28.1,28.33,27.97,28.27,134900.0,19.8011,19.9632,19.7095,19.9209,134900.0
2008-12-05 14:25:00,28.26,28.28,28.0,28.03,65600.0,19.9139,19.928,19.7307,19.7518,65600.0
2008-12-05 14:30:00,28.03,28.4,27.93,28.4,94600.0,19.7518,20.0125,19.6813,20.0125,94600.0
2008-12-05 14:35:00,28.4,28.55,28.3,28.47,121400.0,20.0125,20.1182,19.9421,20.0619,121400.0
2008-12-05 14:40:00,28.48,28.75,28.47,28.68,121500.0,20.0689,20.2592,20.0619,20.2098,121500.0
2008-12-05 14:45:00,28.69,28.91,28.49,28.84,111900.0,20.2169,20.3719,20.076,20.3226,111900.0
2008-12-05 14:50:00,28.85,28.9,28.61,28.71,63800.0,20.3296,20.3649,20.1605,20.231,63800.0
2008-12-05 14:55:00,28.72,28.96,28.71,28.74,108000.0,20.238,20.4072,20.231,20.2521,108000.0
2008-12-05 15:00:00,28.74,28.91,28.48,28.69,126000.0,20.2521,20.3719,20.0689,20.2169,126000.0
2008-12-05 15:05:00,28.7,28.91,28.54,28.68,120600.0,20.2239,20.3719,20.1112,20.2098,120600.0
2008-12-05 15:10:00,28.67,28.91,28.63,28.84,140100.0,20.2028,20.3719,20.1746,20.3226,140100.0
2008-12-05 15:15:00,28.88,29.0,28.84,28.96,68700.0,20.3508,20.4353,20.3226,20.4072,68700.0
2008-12-05 15:20:00,28.93,28.98,28.79,28.89,103400.0,20.386,20.4212,20.2874,20.3578,103400.0
2008-12-05 15:25:00,28.87,29.01,28.81,28.93,90000.0,20.3437,20.4424,20.3015,20.386,90000.0
2008-12-05 15:30:00,28.93,29.16,28.88,28.9,104700.0,20.386,20.5481,20.3508,20.3649,104700.0
2008-12-05 15:35:00,28.91,29.2,28.85,29.08,121700.0,20.3719,20.5763,20.3296,20.4917,121700.0
2008-12-05 15:40:00,29.06,29.28,28.96,29.09,208900.0,20.4776,20.6326,20.4072,20.4988,208900.0
2008-12-05 15:45:00,29.1,29.31,29.03,29.22,189700.0,20.5058,20.6538,20.4565,20.5904,189700.0
2008-12-05 15:50:00,29.2,29.3,29.15,29.19,199600.0,20.5763,20.6467,20.541,20.5692,199600.0
2008-12-05 15:55:00,29.19,29.67,29.19,29.56,366000.0,20.5692,20.9075,20.5692,20.83,366000.0
2008-12-08 09:30:00,31.18,31.78,31.16,31.4,167400.0,21.9715,22.3943,21.9574,22.1265,167400.0
2008-12-08 09:35:00,31.4,31.86,31.28,31.78,165000.0,22.1265,22.4507,22.042,22.3943,165000.0
2008-12-08 09:40:00,31.81,31.87,31.51,31.73,155800.0,22.4155,22.4577,22.2041,22.3591,155800.0
2008-12-08 09:45:00,31.71,31.85,31.31,31.41,158500.0,22.345,22.4436,22.0631,22.1336,158500.0
2008-12-08 09:50:00,31.41,31.43,30.89,30.91,213200.0,22.1336,22.1477,21.7672,21.7813,213200.0
2008-12-08 09:55:00,30.9,31.27,30.89,31.08,201800.0,21.7742,22.0349,21.7672,21.901,201800.0
2008-12-08 10:00:00,31.08,31.45,31.0,31.35,142700.0,21.901,22.1618,21.8447,22.0913,142700.0
2008-12-08 10:05:00,31.34,31.7,31.29,31.46,176700.0,22.0843,22.3379,22.049,22.1688,176700.0
2008-12-08 10:10:00,31.44,31.59,31.32,31.53,100600.0,22.1547,22.2604,22.0702,22.2181,100600.0
2008-12-08 10:15:00,31.51,31.59,31.16,31.4,86000.0,22.2041,22.2604,21.9574,22.1265,86000.0
2008-12-08 10:20:00,31.42,31.57,31.38,31.51,70700.0,22.1406,22.2463,22.1124,22.2041,70700.0
2008-12-08 10:25:00,31.5,31.79,31.41,31.76,80300.0,22.197,22.4014,22.1336,22.3802,80300.0
2008-12-08 10:30:00,31.77,31.87,31.7,31.8,108200.0,22.3873,22.4577,22.3379,22.4084,108200.0
2008-12-08 10:35:00,31.8,31.8,31.25,31.31,142300.0,22.4084,22.4084,22.0208,22.0631,142300.0
2008-12-08 10:40:00,31.32,31.72,31.31,31.65,69600.0,22.0702,22.352,22.0631,22.3027,69600.0
2008-12-08 10:45:00,31.63,31.77,31.37,31.41,104600.0,22.2886,22.3873,22.1054,22.1336,104600.0
2008-12-08 10:50:00,31.42,31.63,31.32,31.37,53000.0,22.1406,22.2886,22.0702,22.1054,53000.0
2008-12-08 10:55:00,31.36,31.5,31.3,31.5,68900.0,22.0984,22.197,22.0561,22.197,68900.0
2008-12-08 11:00:00,31.5,31.66,31.39,31.49,165700.0,22.197,22.3098,22.1195,22.19,165700.0
2008-12-08 11:05:00,31.5,31.52,31.33,31.34,207600.0,22.197,22.2111,22.0772,22.0843,207600.0
2008-12-08 11:10:00,31.33,31.48,31.16,31.22,76600.0,22.0772,22.1829,21.9574,21.9997,76600.0
2008-12-08 11:15:00,31.2,31.35,31.12,31.31,60700.0,21.9856,22.0913,21.9292,22.0631,60700.0
2008-12-08 11:20:00,31.32,31.34,31.15,31.29,55200.0,22.0702,22.0843,21.9504,22.049,55200.0
2008-12-08 11:25:00,31.29,31.29,31.17,31.21,66200.0,22.049,22.049,21.9645,21.9927,66200.0
2008-12-08 11:30:00,31.19,31.44,31.18,31.28,88300.0,21.9786,22.1547,21.9715,22.042,88300.0
2008-12-08 11:35:00,31.3,31.3,31.04,31.17,81900.0,22.0561,22.0561,21.8729,21.9645,81900.0
2008-12-08 11:40:00,31.16,31.21,31.06,31.06,46100.0,21.9574,21.9927,21.887,21.887,46100.0
2008-12-08 11:45:00,31.07,31.27,31.07,31.13,79200.0,21.894,22.0349,21.894,21.9363,79200.0
2008-12-08 11:50:00,31.14,31.15,30.88,31.0,85500.0,21.9433,21.9504,21.7601,21.8447,85500.0
2008-12-08 11:55:00,31.0,31.01,30.63,30.64,90000.0,21.8447,21.8517,21.5839,21.591,90000.0
2008-12-08 12:00:00,30.66,30.87,30.61,30.83,122300.0,21.6051,21.7531,21.5699,21.7249,122300.0
2008-12-08 12:05:00,30.8,30.88,30.68,30.85,89600.0,21.7037,21.7601,21.6192,21.739,89600.0
2008-12-08 12:10:00,30.83,30.85,30.67,30.69,65200.0,21.7249,21.739,21.6121,21.6262,65200.0
2008-12-08 12:15:00,30.7,31.0,30.69,30.91,46300.0,21.6333,21.8447,21.6262,21.7813,46300.0
2008-12-08 12:20:00,30.88,30.9,30.74,30.75,55200.0,21.7601,21.7742,21.6615,21.6685,55200.0
2008-12-08 12:25:00,30.75,30.96,30.75,30.82,31900.0,21.6685,21.8165,21.6685,21.7178,31900.0
2008-12-08 12:30:00,30.83,31.03,30.83,30.96,35500.0,21.7249,21.8658,21.7249,21.8165,35500.0
2008-12-08 12:35:00,30.96,31.06,30.89,31.0,33900.0,21.8165,21.887,21.7672,21.8447,33900.0
2008-12-08 12:40:00,30.99,31.02,30.93,31.01,41600.0,21.8376,21.8588,21.7953,21.8517,41600.0
2008-12-08 12:45:00,31.0,31.14,30.86,30.88,65800.0,21.8447,21.9433,21.746,21.7601,65800.0
2008-12-08 12:50:00,30.89,31.0,30.7,30.72,66700.0,21.7672,21.8447,21.6333,21.6474,66700.0
2008-12-08 12:55:00,30.73,30.85,30.67,30.73,53600.0,21.6544,21.739,21.6121,21.6544,53600.0
2008-12-08 13:00:00,30.75,30.98,30.75,30.9,63600.0,21.6685,21.8306,21.6685,21.7742,63600.0
2008-12-08 13:05:00,30.9,30.91,30.76,30.78,44900.0,21.7742,21.7813,21.6756,21.6896,44900.0
2008-12-08 13:10:00,30.77,30.85,30.55,30.56,90600.0,21.6826,21.739,21.5276,21.5346,90600.0
2008-12-08 13:15:00,30.55,30.6,30.21,30.28,134400.0,21.5276,21.5628,21.288,21.3373,134400.0
2008-12-08 13:20:00,30.3,30.35,30.2,30.27,117200.0,21.3514,21.3866,21.2809,21.3303,117200.0
2008-12-08 13:25:00,30.27,30.58,30.25,30.29,145300.0,21.3303,21.5487,21.3162,21.3444,145300.0
2008-12-08 13:30:00,30.28,30.44,30.15,30.44,112300.0,21.3373,21.4501,21.2457,21.4501,112300.0
2008-12-08 13:35:00,30.43,30.52,30.2,30.52,72800.0,21.443,21.5064,21.2809,21.5064,72800.0
2008-12-08 13:40:00,30.5,30.63,30.47,30.47,55400.0,21.4923,21.5839,21.4712,21.4712,55400.0
2008-12-08 13:45:00,30.49,30.52,30.37,30.4,40200.0,21.4853,21.5064,21.4007,21.4219,40200.0
2008-12-08 13:50:00,30.39,30.52,30.31,30.37,65100.0,21.4148,21.5064,21.3585,21.4007,65100.0
2008-12-08 13:55:00,30.38,30.61,30.25,30.44,157100.0,21.4078,21.5699,21.3162,21.4501,157100.0
2008-12-08 14:00:00,30.43,30.7,30.31,30.59,121800.0,21.443,21.6333,21.3585,21.5558,121800.0
2008-12-08 14:05:00,30.6,30.83,30.59,30.64,215800.0,21.5628,21.7249,21.5558,21.591,215800.0
2008-12-08 14:10:00,30.64,30.74,30.48,30.53,102500.0,21.591,21.6615,21.4782,21.5135,102500.0
2008-12-08 14:15:00,30.5,30.65,30.45,30.65,70700.0,21.4923,21.598,21.4571,21.598,70700.0
2008-12-08 14:20:00,30.63,30.81,30.62,30.75,70700.0,21.5839,21.7108,21.5769,21.6685,70700.0
2008-12-08 14:25:00,30.76,30.95,30.66,30.75,68800.0,21.6756,21.8094,21.6051,21.6685,68800.0
2008-12-08 14:30:00,30.76,30.91,30.69,30.73,57800.0,21.6756,21.7813,21.6262,21.6544,57800.0
2008-12-08 14:35:00,30.74,30.88,30.66,30.86,81500.0,21.6615,21.7601,21.6051,21.746,81500.0
2008-12-08 14:40:00,30.86,31.07,30.84,31.0,69600.0,21.746,21.894,21.7319,21.8447,69600.0
2008-12-08 14:45:00,31.01,31.19,30.93,31.15,46300.0,21.8517,21.9786,21.7953,21.9504,46300.0
2008-12-08 14:50:00,31.14,31.18,30.89,30.96,109000.0,21.9433,21.9715,21.7672,21.8165,109000.0
2008-12-08 14:55:00,30.96,31.19,30.85,31.09,105300.0,21.8165,21.9786,21.739,21.9081,105300.0
2008-12-08 15:00:00,31.11,31.19,31.06,31.19,108100.0,21.9222,21.9786,21.887,21.9786,108100.0
2008-12-08 15:05:00,31.18,31.32,31.11,31.22,172800.0,21.9715,22.0702,21.9222,21.9997,172800.0
2008-12-08 15:10:00,31.21,31.58,31.21,31.49,304700.0,21.9927,22.2534,21.9927,22.19,304700.0
2008-12-08 15:15:00,31.48,31.65,31.17,31.56,382100.0,22.1829,22.3027,21.9645,22.2393,382100.0
2008-12-08 15:20:00,31.56,31.76,31.53,31.6,190900.0,22.2393,22.3802,22.2181,22.2675,190900.0
2008-12-08 15:25:00,31.6,31.73,31.55,31.61,195100.0,22.2675,22.3591,22.2322,22.2745,195100.0
2008-12-08 15:30:00,31.6,31.65,31.48,31.55,170300.0,22.2675,22.3027,22.1829,22.2322,170300.0
2008-12-08 15:35:00,31.57,31.66,31.25,31.25,133600.0,22.2463,22.3098,22.0208,22.0208,133600.0
2008-12-08 15:40:00,31.26,31.51,31.25,31.41,240900.0,22.0279,22.2041,22.0208,22.1336,240900.0
2008-12-08 15:45:00,31.42,31.42,31.02,31.15,277700.0,22.1406,22.1406,21.8588,21.9504,277700.0
2008-12-08 15:50:00,31.15,31.6,31.15,31.48,403600.0,21.9504,22.2675,21.9504,22.1829,403600.0
2008-12-08 15:55:00,31.48,31.55,31.12,31.38,586200.0,22.1829,22.2322,21.9292,22.1124,586200.0
2008-12-09 09:30:00,30.9,31.01,30.59,31.0,139700.0,21.7742,21.8517,21.5558,21.8447,139700.0
2008-12-09 09:35:00,31.02,31.66,30.81,31.6,214200.0,21.8588,22.3098,21.7108,22.2675,214200.0
2008-12-09 09:40:00,31.59,31.7,31.44,31.69,105400.0,22.2604,22.3379,22.1547,22.3309,105400.0
2008-12-09 09:45:00,31.68,31.97,31.58,31.62,124100.0,22.3238,22.5282,22.2534,22.2816,124100.0
2008-12-09 09:50:00,31.62,31.93,31.44,31.46,164000.0,22.2816,22.5,22.1547,22.1688,164000.0
2008-12-09 09:55:00,31.45,31.57,31.33,31.44,97900.0,22.1618,22.2463,22.0772,22.1547,97900.0
2008-12-09 10:00:00,31.44,31.85,31.4,31.83,186700.0,22.1547,22.4436,22.1265,22.4295,186700.0
2008-12-09 10:05:00,31.82,31.85,31.61,31.71,118700.0,22.4225,22.4436,22.2745,22.345,118700.0
2008-12-09 10:10:00,31.73,32.07,31.71,32.06,146200.0,22.3591,22.5987,22.345,22.5916,146200.0
2008-12-09 10:15:00,32.06,32.15,32.0,32.11,172200.0,22.5916,22.655,22.5493,22.6269,172200.0
2008-12-09 10:20:00,32.12,32.19,31.94,31.98,196600.0,22.6339,22.6832,22.5071,22.5352,196600.0
2008-12-09 10:25:00,31.98,31.98,31.73,31.86,98600.0,22.5352,22.5352,22.3591,22.4507,98600.0
2008-12-09 10:30:00,31.85,32.17,31.84,32.15,119300.0,22.4436,22.6691,22.4366,22.655,119300.0
2008-12-09 10:35:00,32.16,32.29,32.03,32.04,151500.0,22.6621,22.7537,22.5705,22.5775,151500.0
2008-12-09 10:40:00,32.03,32.28,32.03,32.25,100600.0,22.5705,22.7466,22.5705,22.7255,100600.0
2008-12-09 10:45:00,32.25,32.41,32.22,32.22,122200.0,22.7255,22.8383,22.7044,22.7044,122200.0
2008-12-09 10:50:00,32.2,32.4,32.03,32.17,118400.0,22.6903,22.8312,22.5705,22.6691,118400.0
2008-12-09 10:55:00,32.18,32.42,32.18,32.24,69700.0,22.6762,22.8453,22.6762,22.7185,69700.0
2008-12-09 11:00:00,32.25,32.43,32.02,32.02,63200.0,22.7255,22.8523,22.5634,22.5634,63200.0
2008-12-09 11:05:00,32.03,32.06,31.91,31.92,55900.0,22.5705,22.5916,22.4859,22.493,55900.0
2008-12-09 11:10:00,31.92,31.97,31.8,31.87,82500.0,22.493,22.5282,22.4084,22.4577,82500.0
2008-12-09 11:15:00,31.86,31.88,31.66,31.75,40600.0,22.4507,22.4648,22.3098,22.3732,40600.0
2008-12-09 11:20:00,31.73,31.79,31.53,31.72,138700.0,22.3591,22.4014,22.2181,22.352,138700.0
2008-12-09 11:25:00,31.71,31.74,31.48,31.51,47800.0,22.345,22.3661,22.1829,22.2041,47800.0
2008-12-09 11:30:00,31.49,31.87,31.49,31.83,59700.0,22.19,22.4577,22.19,22.4295,59700.0
2008-12-09 11:35:00,31.83,31.96,31.78,31.87,67800.0,22.4295,22.5212,22.3943,22.4577,67800.0
2008-12-09 11:40:00,31.9,32.05,31.76,31.99,104900.0,22.4789,22.5846,22.3802,22.5423,104900.0
2008-12-09 11:45:00,31.99,32.04,31.95,31.95,66500.0,22.5423,22.5775,22.5141,22.5141,66500.0
2008-12-09 11:50:00,31.95,32.02,31.9,31.92,87000.0,22.5141,22.5634,22.4789,22.493,87000.0
2008-12-09 11:55:00,31.94,32.04,31.81,31.82,70400.0,22.5071,22.5775,22.4155,22.4225,70400.0
2008-12-09 12:00:00,31.82,32.01,31.8,31.99,43800.0,22.4225,22.5564,22.4084,22.5423,43800.0
2008-12-09 12:05:00,32.01,32.17,31.99,32.13,46900.0,22.5564,22.6691,22.5423,22.6409,46900.0
2008-12-09 12:10:00,32.16,32.42,32.1,32.4,59600.0,22.6621,22.8453,22.6198,22.8312,59600.0
2008-12-09 12:15:00,32.4,32.47,32.2,32.32,85400.0,22.8312,22.8805,22.6903,22.7748,85400.0
2008-12-09 12:20:00,32.33,32.44,32.27,32.44,68900.0,22.7819,22.8594,22.7396,22.8594,68900.0
2008-12-09 12:25:00,32.43,32.59,32.34,32.59,68600.0,22.8523,22.9651,22.7889,22.9651,68600.0
2008-12-09 12:30:00,32.58,32.67,32.55,32.63,82300.0,22.958,23.0215,22.9369,22.9933,82300.0
2008-12-09 12:35:00,32.63,32.75,32.55,32.57,50500.0,22.9933,23.0778,22.9369,22.951,50500.0
2008-12-09 12:40:00,32.58,32.69,32.48,32.6,37200.0,22.958,23.0356,22.8876,22.9721,37200.0
2008-12-09 12:45:00,32.61,32.83,32.59,32.76,74100.0,22.9792,23.1342,22.9651,23.0849,74100.0
2008-12-09 12:50:00,32.76,32.89,32.74,32.89,41500.0,23.0849,23.1765,23.0708,23.1765,41500.0
2008-12-09 12:55:00,32.88,32.89,32.48,32.48,84100.0,23.1694,23.1765,22.8876,22.8876,84100.0
2008-12-09 13:00:00,32.5,32.59,32.37,32.58,96700.0,22.9017,22.9651,22.8101,22.958,96700.0
2008-12-09 13:05:00,32.58,32.73,32.57,32.67,69800.0,22.958,23.0637,22.951,23.0215,69800.0
2008-12-09 13:10:00,32.66,32.77,32.58,32.62,86900.0,23.0144,23.0919,22.958,22.9862,86900.0
2008-12-09 13:15:00,32.62,32.62,32.4,32.52,80400.0,22.9862,22.9862,22.8312,22.9158,80400.0
2008-12-09 13:20:00,32.52,32.77,32.52,32.72,76000.0,22.9158,23.0919,22.9158,23.0567,76000.0
2008-12-09 13:25:00,32.73,32.73,32.4,32.56,70700.0,23.0637,23.0637,22.8312,22.944,70700.0
2008-12-09 13:30:00,32.53,32.72,32.52,32.65,108600.0,22.9228,23.0567,22.9158,23.0074,108600.0
2008-12-09 13:35:00,32.66,32.69,32.51,32.69,87600.0,23.0144,23.0356,22.9087,23.0356,87600.0
2008-12-09 13:40:00,32.68,32.89,32.66,32.74,94500.0,23.0285,23.1765,23.0144,23.0708,94500.0
2008-12-09 13:45:00,32.73,33.09,32.7,33.03,139700.0,23.0637,23.3174,23.0426,23.2751,139700.0
2008-12-09 13:50:00,33.03,33.03,32.77,32.97,124500.0,23.2751,23.2751,23.0919,23.2329,124500.0
2008-12-09 13:55:00,32.95,33.03,32.84,32.86,96800.0,23.2188,23.2751,23.1413,23.1554,96800.0
2008-12-09 14:00:00,32.87,33.0,32.7,32.8,139500.0,23.1624,23.254,23.0426,23.1131,139500.0
2008-12-09 14:05:00,32.79,32.82,32.6,32.65,145000.0,23.106,23.1272,22.9721,23.0074,145000.0
2008-12-09 14:10:00,32.65,32.91,32.64,32.86,112200.0,23.0074,23.1906,23.0003,23.1554,112200.0
2008-12-09 14:15:00,32.88,32.95,32.82,32.88,106400.0,23.1694,23.2188,23.1272,23.1694,106400.0
2008-12-09 14:20:00,32.87,32.87,32.48,32.55,100800.0,23.1624,23.1624,22.8876,22.9369,100800.0
2008-12-09 14:25:00,32.56,32.59,32.35,32.39,90900.0,22.944,22.9651,22.796,22.8242,90900.0
2008-12-09 14:30:00,32.38,32.38,32.22,32.27,71800.0,22.8171,22.8171,22.7044,22.7396,71800.0
2008-12-09 14:35:00,32.26,32.4,32.23,32.39,82500.0,22.7326,22.8312,22.7114,22.8242,82500.0
2008-12-09 14:40:00,32.39,32.42,32.25,32.28,46200.0,22.8242,22.8453,22.7255,22.7466,46200.0
2008-12-09 14:45:00,32.28,32.61,32.26,32.5,80800.0,22.7466,22.9792,22.7326,22.9017,80800.0
2008-12-09 14:50:00,32.49,32.49,32.21,32.4,144500.0,22.8946,22.8946,22.6973,22.8312,144500.0
2008-12-09 14:55:00,32.4,32.65,32.4,32.56,87300.0,22.8312,23.0074,22.8312,22.944,87300.0
2008-12-09 15:00:00,32.58,32.73,32.43,32.52,84100.0,22.958,23.0637,22.8523,22.9158,84100.0
2008-12-09 15:05:00,32.52,32.55,32.31,32.5,76300.0,22.9158,22.9369,22.7678,22.9017,76300.0
2008-12-09 15:10:00,32.49,32.5,32.12,32.34,166400.0,22.8946,22.9017,22.6339,22.7889,166400.0
2008-12-09 15:15:00,32.34,32.56,32.31,32.56,197200.0,22.7889,22.944,22.7678,22.944,197200.0
2008-12-09 15:20:00,32.57,32.61,32.29,32.4,130600.0,22.951,22.9792,22.7537,22.8312,130600.0
2008-12-09 15:25:00,32.39,32.4,32.0,32.06,100700.0,22.8242,22.8312,22.5493,22.5916,100700.0
2008-12-09 15:30:00,32.06,32.43,32.0,32.42,140000.0,22.5916,22.8523,22.5493,22.8453,140000.0
2008-12-09 15:35:00,32.42,32.51,32.16,32.33,166400.0,22.8453,22.9087,22.6621,22.7819,166400.0
2008-12-09 15:40:00,32.29,32.58,32.28,32.4,236700.0,22.7537,22.958,22.7466,22.8312,236700.0
2008-12-09 15:45:00,32.39,32.66,32.29,32.61,223000.0,22.8242,23.0144,22.7537,22.9792,223000.0
2008-12-09 15:50:00,32.61,32.63,32.26,32.26,259100.0,22.9792,22.9933,22.7326,22.7326,259100.0
2008-12-09 15:55:00,32.25,32.3,32.14,32.18,320500.0,22.7255,22.7607,22.648,22.6762,320500.0
2008-12-10 09:30:00,33.52,34.98,33.41,34.97,562800.0,23.6204,24.6492,23.5429,24.6422,562800.0
2008-12-10 09:35:00,34.93,35.27,34.8,34.85,439600.0,24.614,24.8536,24.5224,24.5576,439600.0
2008-12-10 09:40:00,34.86,35.2,34.82,35.1,271200.0,24.5647,24.8043,24.5365,24.7338,271200.0
2008-12-10 09:45:00,35.1,35.21,34.87,34.93,281700.0,24.7338,24.8113,24.5717,24.614,281700.0
2008-12-10 09:50:00,34.94,35.14,34.83,35.09,292100.0,24.6211,24.762,24.5435,24.7268,292100.0
2008-12-10 09:55:00,35.09,35.13,34.77,34.86,196900.0,24.7268,24.7549,24.5013,24.5647,196900.0
2008-12-10 10:00:00,34.86,34.86,34.6,34.75,176200.0,24.5647,24.5647,24.3815,24.4872,176200.0
2008-12-10 10:05:00,34.75,34.9,34.68,34.86,193500.0,24.4872,24.5929,24.4378,24.5647,193500.0
2008-12-10 10:10:00,34.86,34.86,34.65,34.75,111500.0,24.5647,24.5647,24.4167,24.4872,111500.0
2008-12-10 10:15:00,34.74,34.99,34.65,34.93,204200.0,24.4801,24.6563,24.4167,24.614,204200.0
2008-12-10 10:20:00,34.93,35.01,34.82,34.99,228200.0,24.614,24.6704,24.5365,24.6563,228200.0
2008-12-10 10:25:00,34.98,35.34,34.98,35.25,231900.0,24.6492,24.9029,24.6492,24.8395,231900.0
2008-12-10 10:30:00,35.24,35.29,35.1,35.27,112500.0,24.8325,24.8677,24.7338,24.8536,112500.0
2008-12-10 10:35:00,35.27,35.33,35.08,35.13,217100.0,24.8536,24.8959,24.7197,24.7549,217100.0
2008-12-10 10:40:00,35.17,35.18,34.86,35.0,85500.0,24.7831,24.7902,24.5647,24.6633,85500.0
2008-12-10 10:45:00,34.87,34.97,34.75,34.94,131600.0,24.5717,24.6422,24.4872,24.6211,131600.0
2008-12-10 10:50:00,34.94,34.97,34.59,34.59,133100.0,24.6211,24.6422,24.3744,24.3744,133100.0
2008-12-10 10:55:00,34.61,34.78,34.47,34.76,166200.0,24.3885,24.5083,24.2899,24.4942,166200.0
2008-12-10 11:00:00,34.77,35.07,34.77,35.01,132900.0,24.5013,24.7127,24.5013,24.6704,132900.0
2008-12-10 11:05:00,35.03,35.05,34.86,34.97,66900.0,24.6845,24.6986,24.5647,24.6422,66900.0
2008-12-10 11:10:00,34.98,35.12,34.96,34.99,91300.0,24.6492,24.7479,24.6352,24.6563,91300.0
2008-12-10 11:15:00,34.98,35.1,34.77,35.08,127200.0,24.6492,24.7338,24.5013,24.7197,127200.0
2008-12-10 11:20:00,35.08,35.29,35.07,35.28,124800.0,24.7197,24.8677,24.7127,24.8606,124800.0
2008-12-10 11:25:00,35.26,35.44,35.16,35.26,81300.0,24.8466,24.9734,24.7761,24.8466,81300.0
2008-12-10 11:30:00,35.24,35.43,35.22,35.38,78600.0,24.8325,24.9663,24.8184,24.9311,78600.0
2008-12-10 11:35:00,35.39,35.73,35.37,35.6,122500.0,24.9382,25.1777,24.9241,25.0861,122500.0
2008-12-10 11:40:00,35.57,35.62,35.4,35.57,84700.0,25.065,25.1002,24.9452,25.065,84700.0
2008-12-10 11:45:00,35.58,35.68,35.53,35.63,79400.0,25.072,25.1425,25.0368,25.1073,79400.0
2008-12-10 11:50:00,35.62,35.92,35.62,35.75,169700.0,25.1002,25.3116,25.1002,25.1918,169700.0
2008-12-10 11:55:00,35.75,35.85,35.53,35.61,47900.0,25.1918,25.2623,25.0368,25.0932,47900.0
2008-12-10 12:00:00,35.63,35.71,35.48,35.55,75700.0,25.1073,25.1637,25.0016,25.0509,75700.0
2008-12-10 12:05:00,35.56,35.73,35.5,35.66,43500.0,25.058,25.1777,25.0157,25.1284,43500.0
2008-12-10 12:10:00,35.66,35.98,35.66,35.93,86800.0,25.1284,25.3539,25.1284,25.3187,86800.0
2008-12-10 12:15:00,35.94,35.97,35.81,35.88,55500.0,25.3257,25.3469,25.2341,25.2834,55500.0
2008-12-10 12:20:00,35.88,35.89,35.52,35.54,61900.0,25.2834,25.2905,25.0298,25.0439,61900.0
2008-12-10 12:25:00,35.53,35.57,35.39,35.42,78700.0,25.0368,25.065,24.9382,24.9593,78700.0
2008-12-10 12:30:00,35.42,35.43,35.19,35.36,90400.0,24.9593,24.9663,24.7972,24.917,90400.0
2008-12-10 12:35:00,35.35,35.39,35.21,35.36,69200.0,24.91,24.9382,24.8113,24.917,69200.0
2008-12-10 12:40:00,35.4,35.71,35.4,35.71,103800.0,24.9452,25.1637,24.9452,25.1637,103800.0
2008-12-10 12:45:00,35.71,35.99,34.9,35.94,199300.0,25.1637,25.361,24.5929,25.3257,199300.0
2008-12-10 12:50:00,35.92,35.99,35.75,35.75,78300.0,25.3116,25.361,25.1918,25.1918,78300.0
2008-12-10 12:55:00,35.74,35.79,35.59,35.59,65500.0,25.1848,25.22,25.0791,25.0791,65500.0
2008-12-10 13:00:00,35.58,35.63,35.45,35.54,98300.0,25.072,25.1073,24.9804,25.0439,98300.0
2008-12-10 13:05:00,35.54,35.64,35.45,35.56,46700.0,25.0439,25.1143,24.9804,25.058,46700.0
2008-12-10 13:10:00,35.54,35.68,35.53,35.53,84400.0,25.0439,25.1425,25.0368,25.0368,84400.0
2008-12-10 13:15:00,35.53,35.67,35.46,35.63,47800.0,25.0368,25.1355,24.9875,25.1073,47800.0
2008-12-10 13:20:00,35.61,35.65,35.46,35.49,54100.0,25.0932,25.1214,24.9875,25.0086,54100.0
2008-12-10 13:25:00,35.51,35.6,35.31,35.35,54500.0,25.0227,25.0861,24.8818,24.91,54500.0
2008-12-10 13:30:00,35.35,35.48,35.31,35.37,67000.0,24.91,25.0016,24.8818,24.9241,67000.0
2008-12-10 13:35:00,35.36,35.39,35.1,35.12,59500.0,24.917,24.9382,24.7338,24.7479,59500.0
2008-12-10 13:40:00,35.12,35.19,35.0,35.17,68400.0,24.7479,24.7972,24.6633,24.7831,68400.0
2008-12-10 13:45:00,35.17,35.2,35.04,35.14,36100.0,24.7831,24.8043,24.6915,24.762,36100.0
2008-12-10 13:50:00,35.12,35.12,34.69,34.97,174000.0,24.7479,24.7479,24.4449,24.6422,174000.0
2008-12-10 13:55:00,34.95,35.01,34.77,34.91,63900.0,24.6281,24.6704,24.5013,24.5999,63900.0
2008-12-10 14:00:00,34.92,35.0,34.75,34.87,68900.0,24.607,24.6633,24.4872,24.5717,68900.0
2008-12-10 14:05:00,34.86,35.01,34.76,34.96,211000.0,24.5647,24.6704,24.4942,24.6352,211000.0
2008-12-10 14:10:00,34.96,35.08,34.95,35.02,128000.0,24.6352,24.7197,24.6281,24.6774,128000.0
2008-12-10 14:15:00,35.0,35.22,34.99,35.11,79400.0,24.6633,24.8184,24.6563,24.7409,79400.0
2008-12-10 14:20:00,35.12,35.15,34.9,35.07,138100.0,24.7479,24.769,24.5929,24.7127,138100.0
2008-12-10 14:25:00,35.07,35.07,34.89,34.94,136200.0,24.7127,24.7127,24.5858,24.6211,136200.0
2008-12-10 14:30:00,34.94,35.03,34.87,34.97,119800.0,24.6211,24.6845,24.5717,24.6422,119800.0
2008-12-10 14:35:00,34.95,35.1,34.95,35.1,106100.0,24.6281,24.7338,24.6281,24.7338,106100.0
2008-12-10 14:40:00,35.07,35.15,35.0,35.15,108100.0,24.7127,24.769,24.6633,24.769,108100.0
2008-12-10 14:45:00,35.15,35.16,34.81,34.81,123600.0,24.769,24.7761,24.5295,24.5295,123600.0
2008-12-10 14:50:00,34.82,35.17,34.8,35.09,123500.0,24.5365,24.7831,24.5224,24.7268,123500.0
2008-12-10 14:55:00,35.09,35.14,34.95,35.1,93300.0,24.7268,24.762,24.6281,24.7338,93300.0
2008-12-10 15:00:00,35.11,35.11,34.97,35.02,89600.0,24.7409,24.7409,24.6422,24.6774,89600.0
2008-12-10 15:05:00,35.02,35.39,35.01,35.29,153400.0,24.6774,24.9382,24.6704,24.8677,153400.0
2008-12-10 15:10:00,35.28,35.39,35.2,35.36,84200.0,24.8606,24.9382,24.8043,24.917,84200.0
2008-12-10 15:15:00,35.37,35.49,35.35,35.36,64500.0,24.9241,25.0086,24.91,24.917,64500.0
2008-12-10 15:20:00,35.38,35.48,35.28,35.44,104100.0,24.9311,25.0016,24.8606,24.9734,104100.0
2008-12-10 15:25:00,35.46,35.5,35.26,35.4,149500.0,24.9875,25.0157,24.8466,24.9452,149500.0
2008-12-10 15:30:00,35.42,35.43,35.05,35.12,125500.0,24.9593,24.9663,24.6986,24.7479,125500.0
2008-12-10 15:35:00,35.09,35.18,34.94,35.0,121000.0,24.7268,24.7902,24.6211,24.6633,121000.0
2008-12-10 15:40:00,35.0,35.43,35.0,35.31,181500.0,24.6633,24.9663,24.6633,24.8818,181500.0
2008-12-10 15:45:00,35.3,35.49,35.28,35.45,234800.0,24.8747,25.0086,24.8606,24.9804,234800.0
2008-12-10 15:50:00,35.45,35.5,35.17,35.18,310000.0,24.9804,25.0157,24.7831,24.7902,310000.0
2008-12-10 15:55:00,35.18,35.36,35.15,35.29,445800.0,24.7902,24.917,24.769,24.8677,445800.0
2008-12-11 09:30:00,36.26,36.53,35.85,36.23,312900.0,25.5512,25.7415,25.2623,25.5301,312900.0
2008-12-11 09:35:00,36.23,36.23,35.63,35.9,251000.0,25.5301,25.5301,25.1073,25.2975,251000.0
2008-12-11 09:40:00,35.89,36.22,35.82,36.22,157800.0,25.2905,25.523,25.2412,25.523,157800.0
2008-12-11 09:45:00,36.21,36.46,36.06,36.35,160700.0,25.516,25.6922,25.4103,25.6146,160700.0
2008-12-11 09:50:00,36.37,36.37,36.04,36.22,208000.0,25.6287,25.6287,25.3962,25.523,208000.0
2008-12-11 09:55:00,36.23,36.59,36.22,36.56,153900.0,25.5301,25.7838,25.523,25.7626,153900.0
2008-12-11 10:00:00,36.57,36.74,36.35,36.64,120400.0,25.7697,25.8895,25.6146,25.819,120400.0
2008-12-11 10:05:00,36.64,36.69,36.4,36.61,153700.0,25.819,25.8542,25.6499,25.7979,153700.0
2008-12-11 10:10:00,36.61,36.93,36.59,36.89,153000.0,25.7979,26.0233,25.7838,25.9952,153000.0
2008-12-11 10:15:00,36.86,36.89,36.68,36.88,123800.0,25.974,25.9952,25.8472,25.9881,123800.0
2008-12-11 10:20:00,36.88,37.25,36.86,37.2,220500.0,25.9881,26.2488,25.974,26.2136,220500.0
2008-12-11 10:25:00,37.2,37.21,36.8,36.8,151100.0,26.2136,26.2207,25.9317,25.9317,151100.0
2008-12-11 10:30:00,36.8,36.97,36.74,36.89,83700.0,25.9317,26.0515,25.8895,25.9952,83700.0
2008-12-11 10:35:00,36.87,36.89,36.51,36.51,125700.0,25.9811,25.9952,25.7274,25.7274,125700.0
2008-12-11 10:40:00,36.51,36.54,36.17,36.27,160600.0,25.7274,25.7485,25.4878,25.5583,160600.0
2008-12-11 10:45:00,36.26,36.27,35.97,36.15,201100.0,25.5512,25.5583,25.3469,25.4737,201100.0
2008-12-11 10:50:00,36.17,36.19,35.57,35.84,192700.0,25.4878,25.5019,25.065,25.2553,192700.0
2008-12-11 10:55:00,35.84,35.96,35.71,35.76,119900.0,25.2553,25.3398,25.1637,25.1989,119900.0
2008-12-11 11:00:00,35.78,35.78,35.39,35.47,128400.0,25.213,25.213,24.9382,24.9945,128400.0
2008-12-11 11:05:00,35.47,35.77,35.36,35.67,150800.0,24.9945,25.2059,24.917,25.1355,150800.0
2008-12-11 11:10:00,35.67,36.04,35.61,36.04,122300.0,25.1355,25.3962,25.0932,25.3962,122300.0
2008-12-11 11:15:00,36.04,36.08,35.5,35.51,104300.0,25.3962,25.4244,25.0157,25.0227,104300.0
2008-12-11 11:20:00,35.51,35.56,35.13,35.13,122200.0,25.0227,25.058,24.7549,24.7549,122200.0
2008-12-11 11:25:00,35.14,35.35,35.08,35.32,144500.0,24.762,24.91,24.7197,24.8888,144500.0
2008-12-11 11:30:00,35.31,35.67,35.31,35.57,111400.0,24.8818,25.1355,24.8818,25.065,111400.0
2008-12-11 11:35:00,35.57,35.65,35.34,35.53,91100.0,25.065,25.1214,24.9029,25.0368,91100.0
2008-12-11 11:40:00,35.53,35.88,35.44,35.85,92200.0,25.0368,25.2834,24.9734,25.2623,92200.0
2008-12-11 11:45:00,35.85,36.12,35.7,35.98,114100.0,25.2623,25.4526,25.1566,25.3539,114100.0
2008-12-11 11:50:00,35.96,36.08,35.69,35.7,89600.0,25.3398,25.4244,25.1496,25.1566,89600.0
2008-12-11 11:55:00,35.71,36.08,35.71,36.07,57200.0,25.1637,25.4244,25.1637,25.4173,57200.0
2008-12-11 12:00:00,36.06,36.24,35.97,36.16,70600.0,25.4103,25.5371,25.3469,25.4808,70600.0
2008-12-11 12:05:00,36.14,36.14,35.75,35.77,76900.0,25.4667,25.4667,25.1918,25.2059,76900.0
2008-12-11 12:10:00,35.77,35.81,35.51,35.58,65500.0,25.2059,25.2341,25.0227,25.072,65500.0
2008-12-11 12:15:00,35.57,35.72,35.49,35.64,54100.0,25.065,25.1707,25.0086,25.1143,54100.0
2008-12-11 12:20:00,35.66,35.8,35.6,35.71,61400.0,25.1284,25.2271,25.0861,25.1637,61400.0
2008-12-11 12:25:00,35.69,35.96,35.68,35.95,46800.0,25.1496,25.3398,25.1425,25.3328,46800.0
2008-12-11 12:30:00,35.92,35.97,35.86,35.95,35400.0,25.3116,25.3469,25.2694,25.3328,35400.0
2008-12-11 12:35:00,35.94,36.11,35.94,35.97,76400.0,25.3257,25.4455,25.3257,25.3469,76400.0
2008-12-11 12:40:00,35.98,36.0,35.89,35.98,34500.0,25.3539,25.368,25.2905,25.3539,34500.0
2008-12-11 12:45:00,35.99,36.15,35.96,36.14,40300.0,25.361,25.4737,25.3398,25.4667,40300.0
2008-12-11 12:50:00,36.15,36.38,36.12,36.37,81400.0,25.4737,25.6358,25.4526,25.6287,81400.0
2008-12-11 12:55:00,36.36,36.52,36.35,36.46,93000.0,25.6217,25.7344,25.6146,25.6922,93000.0
2008-12-11 13:00:00,36.49,36.49,36.21,36.34,95100.0,25.7133,25.7133,25.516,25.6076,95100.0
2008-12-11 13:05:00,36.34,36.34,36.03,36.1,63200.0,25.6076,25.6076,25.3891,25.4385,63200.0
2008-12-11 13:10:00,36.1,36.16,35.9,35.96,68500.0,25.4385,25.4808,25.2975,25.3398,68500.0
2008-12-11 13:15:00,35.96,36.12,35.94,36.1,52800.0,25.3398,25.4526,25.3257,25.4385,52800.0
2008-12-11 13:20:00,36.08,36.1,35.76,35.89,67800.0,25.4244,25.4385,25.1989,25.2905,67800.0
2008-12-11 13:25:00,35.87,35.9,35.77,35.82,37000.0,25.2764,25.2975,25.2059,25.2412,37000.0
2008-12-11 13:30:00,35.85,35.94,35.82,35.92,32000.0,25.2623,25.3257,25.2412,25.3116,32000.0
2008-12-11 13:35:00,35.9,35.9,35.68,35.74,61600.0,25.2975,25.2975,25.1425,25.1848,61600.0
2008-12-11 13:40:00,35.76,36.01,35.74,36.0,73800.0,25.1989,25.3751,25.1848,25.368,73800.0
2008-12-11 13:45:00,36.01,36.08,35.99,36.04,40700.0,25.3751,25.4244,25.361,25.3962,40700.0
2008-12-11 13:50:00,36.05,36.07,35.91,35.93,56200.0,25.4032,25.4173,25.3046,25.3187,56200.0
2008-12-11 13:55:00,35.93,35.93,35.69,35.8,30700.0,25.3187,25.3187,25.1496,25.2271,30700.0
2008-12-11 14:00:00,35.79,36.0,35.79,35.98,51500.0,25.22,25.368,25.22,25.3539,51500.0
2008-12-11 14:05:00,35.99,36.0,35.9,35.92,46200.0,25.361,25.368,25.2975,25.3116,46200.0
2008-12-11 14:10:00,35.94,36.01,35.78,35.82,50900.0,25.3257,25.3751,25.213,25.2412,50900.0
2008-12-11 14:15:00,35.8,35.88,35.74,35.79,39600.0,25.2271,25.2834,25.1848,25.22,39600.0
2008-12-11 14:20:00,35.81,35.81,35.66,35.75,76900.0,25.2341,25.2341,25.1284,25.1918,76900.0
2008-12-11 14:25:00,35.73,35.88,35.69,35.84,68800.0,25.1777,25.2834,25.1496,25.2553,68800.0
2008-12-11 14:30:00,35.84,36.06,35.81,35.99,78600.0,25.2553,25.4103,25.2341,25.361,78600.0
2008-12-11 14:35:00,35.99,35.99,35.52,35.57,133800.0,25.361,25.361,25.0298,25.065,133800.0
2008-12-11 14:40:00,35.56,35.64,35.49,35.49,69300.0,25.058,25.1143,25.0086,25.0086,69300.0
2008-12-11 14:45:00,35.49,35.52,35.3,35.36,80600.0,25.0086,25.0298,24.8747,24.917,80600.0
2008-12-11 14:50:00,35.37,35.44,35.0,35.06,102600.0,24.9241,24.9734,24.6633,24.7056,102600.0
2008-12-11 14:55:00,35.08,35.24,35.0,35.11,129100.0,24.7197,24.8325,24.6633,24.7409,129100.0
2008-12-11 15:00:00,35.09,35.18,35.0,35.14,136300.0,24.7268,24.7902,24.6633,24.762,136300.0
2008-12-11 15:05:00,35.16,35.16,34.91,35.04,148500.0,24.7761,24.7761,24.5999,24.6915,148500.0
2008-12-11 15:10:00,35.04,35.04,34.76,34.95,103000.0,24.6915,24.6915,24.4942,24.6281,103000.0
2008-12-11 15:15:00,34.93,35.0,34.73,34.97,136000.0,24.614,24.6633,24.4731,24.6422,136000.0
2008-12-11 15:20:00,34.98,35.05,34.89,34.98,141700.0,24.6492,24.6986,24.5858,24.6492,141700.0
2008-12-11 15:25:00,34.98,35.14,34.9,35.12,117500.0,24.6492,24.762,24.5929,24.7479,117500.0
2008-12-11 15:30:00,35.11,35.12,34.8,34.8,159300.0,24.7409,24.7479,24.5224,24.5224,159300.0
2008-12-11 15:35:00,34.82,34.86,34.57,34.6,211100.0,24.5365,24.5647,24.3603,24.3815,211100.0
2008-12-11 15:40:00,34.6,34.72,34.34,34.68,242400.0,24.3815,24.466,24.1983,24.4378,242400.0
2008-12-11 15:45:00,34.68,34.82,34.65,34.76,214000.0,24.4378,24.5365,24.4167,24.4942,214000.0
2008-12-11 15:50:00,34.75,34.95,34.65,34.83,281600.0,24.4872,24.6281,24.4167,24.5435,281600.0
2008-12-11 15:55:00,34.84,34.91,34.66,34.71,316800.0,24.5506,24.5999,24.4238,24.459,316800.0
2008-12-12 09:30:00,33.91,34.25,33.82,33.94,154800.0,23.8953,24.1348,23.8318,23.9164,154800.0
2008-12-12 09:35:00,33.95,34.83,33.95,34.78,302900.0,23.9234,24.5435,23.9234,24.5083,302900.0
2008-12-12 09:40:00,34.78,35.36,34.63,35.18,239200.0,24.5083,24.917,24.4026,24.7902,239200.0
2008-12-12 09:45:00,35.2,35.22,34.86,35.03,121000.0,24.8043,24.8184,24.5647,24.6845,121000.0
2008-12-12 09:50:00,35.03,35.54,35.03,35.3,160800.0,24.6845,25.0439,24.6845,24.8747,160800.0
2008-12-12 09:55:00,35.32,35.68,35.27,35.48,89200.0,24.8888,25.1425,24.8536,25.0016,89200.0
2008-12-12 10:00:00,35.46,35.76,35.37,35.68,101200.0,24.9875,25.1989,24.9241,25.1425,101200.0
2008-12-12 10:05:00,35.69,35.9,35.35,35.52,204900.0,25.1496,25.2975,24.91,25.0298,204900.0
2008-12-12 10:10:00,35.51,35.52,35.15,35.17,275300.0,25.0227,25.0298,24.769,24.7831,275300.0
2008-12-12 10:15:00,35.18,35.26,35.0,35.18,192700.0,24.7902,24.8466,24.6633,24.7902,192700.0
2008-12-12 10:20:00,35.17,35.51,35.13,35.49,201500.0,24.7831,25.0227,24.7549,25.0086,201500.0
2008-12-12 10:25:00,35.44,35.95,35.39,35.94,176600.0,24.9734,25.3328,24.9382,25.3257,176600.0
2008-12-12 10:30:00,35.94,36.07,35.62,35.63,213200.0,25.3257,25.4173,25.1002,25.1073,213200.0
2008-12-12 10:35:00,35.62,35.78,35.53,35.57,241500.0,25.1002,25.213,25.0368,25.065,241500.0
2008-12-12 10:40:00,35.57,35.85,35.45,35.85,134300.0,25.065,25.2623,24.9804,25.2623,134300.0
2008-12-12 10:45:00,35.85,36.01,35.7,35.91,101600.0,25.2623,25.3751,25.1566,25.3046,101600.0
2008-12-12 10:50:00,35.9,36.21,35.86,36.18,102500.0,25.2975,25.516,25.2694,25.4948,102500.0
2008-12-12 10:55:00,36.19,36.25,36.04,36.17,106700.0,25.5019,25.5442,25.3962,25.4878,106700.0
2008-12-12 11:00:00,36.18,36.18,35.81,35.99,128300.0,25.4948,25.4948,25.2341,25.361,128300.0
2008-12-12 11:05:00,35.99,36.22,35.9,36.11,114400.0,25.361,25.523,25.2975,25.4455,114400.0
2008-12-12 11:10:00,36.12,36.16,35.85,35.94,118400.0,25.4526,25.4808,25.2623,25.3257,118400.0
2008-12-12 11:15:00,35.94,35.94,35.57,35.57,123200.0,25.3257,25.3257,25.065,25.065,123200.0
2008-12-12 11:20:00,35.57,35.68,35.46,35.66,95300.0,25.065,25.1425,24.9875,25.1284,95300.0
2008-12-12 11:25:00,35.66,35.73,35.52,35.61,85100.0,25.1284,25.1777,25.0298,25.0932,85100.0
2008-12-12 11:30:00,35.6,35.68,35.51,35.6,88000.0,25.0861,25.1425,25.0227,25.0861,88000.0
2008-12-12 11:35:00,35.6,35.74,35.43,35.44,128000.0,25.0861,25.1848,24.9663,24.9734,128000.0
2008-12-12 11:40:00,35.43,35.65,35.27,35.52,125900.0,24.9663,25.1214,24.8536,25.0298,125900.0
2008-12-12 11:45:00,35.51,35.6,35.39,35.42,88100.0,25.0227,25.0861,24.9382,24.9593,88100.0
2008-12-12 11:50:00,35.4,35.54,35.33,35.51,92100.0,24.9452,25.0439,24.8959,25.0227,92100.0
2008-12-12 11:55:00,35.52,35.59,35.39,35.5,54200.0,25.0298,25.0791,24.9382,25.0157,54200.0
2008-12-12 12:00:00,35.51,35.93,35.51,35.89,73100.0,25.0227,25.3187,25.0227,25.2905,73100.0
2008-12-12 12:05:00,35.9,35.97,35.87,35.96,90300.0,25.2975,25.3469,25.2764,25.3398,90300.0
2008-12-12 12:10:00,35.97,36.01,35.81,35.92,93200.0,25.3469,25.3751,25.2341,25.3116,93200.0
2008-12-12 12:15:00,35.92,35.96,35.75,35.96,65100.0,25.3116,25.3398,25.1918,25.3398,65100.0
2008-12-12 12:20:00,35.95,35.98,35.7,35.94,46200.0,25.3328,25.3539,25.1566,25.3257,46200.0
2008-12-12 12:25:00,35.94,35.94,35.72,35.79,43100.0,25.3257,25.3257,25.1707,25.22,43100.0
2008-12-12 12:30:00,35.78,35.94,35.66,35.91,53400.0,25.213,25.3257,25.1284,25.3046,53400.0
2008-12-12 12:35:00,35.89,36.04,35.85,36.0,71600.0,25.2905,25.3962,25.2623,25.368,71600.0
2008-12-12 12:40:00,35.99,36.04,35.91,36.02,60000.0,25.361,25.3962,25.3046,25.3821,60000.0
2008-12-12 12:45:00,36.03,36.05,35.75,35.83,133100.0,25.3891,25.4032,25.1918,25.2482,133100.0
2008-12-12 12:50:00,35.83,35.94,35.78,35.85,122300.0,25.2482,25.3257,25.213,25.2623,122300.0
2008-12-12 12:55:00,35.85,35.89,35.64,35.66,59900.0,25.2623,25.2905,25.1143,25.1284,59900.0
2008-12-12 13:00:00,35.66,35.82,35.61,35.61,54400.0,25.1284,25.2412,25.0932,25.0932,54400.0
2008-12-12 13:05:00,35.6,35.77,35.6,35.77,84800.0,25.0861,25.2059,25.0861,25.2059,84800.0
2008-12-12 13:10:00,35.78,35.83,35.48,35.53,76100.0,25.213,25.2482,25.0016,25.0368,76100.0
2008-12-12 13:15:00,35.54,35.68,35.52,35.6,73700.0,25.0439,25.1425,25.0298,25.0861,73700.0
2008-12-12 13:20:00,35.6,35.68,35.55,35.65,51400.0,25.0861,25.1425,25.0509,25.1214,51400.0
2008-12-12 13:25:00,35.65,35.66,35.26,35.5,93000.0,25.1214,25.1284,24.8466,25.0157,93000.0
2008-12-12 13:30:00,35.51,35.53,35.37,35.39,68200.0,25.0227,25.0368,24.9241,24.9382,68200.0
2008-12-12 13:35:00,35.39,35.41,35.12,35.2,97800.0,24.9382,24.9523,24.7479,24.8043,97800.0
2008-12-12 13:40:00,35.2,35.21,35.04,35.13,68700.0,24.8043,24.8113,24.6915,24.7549,68700.0
2008-12-12 13:45:00,35.12,35.16,35.0,35.07,58700.0,24.7479,24.7761,24.6633,24.7127,58700.0
2008-12-12 13:50:00,35.06,35.13,35.0,35.12,67500.0,24.7056,24.7549,24.6633,24.7479,67500.0
2008-12-12 13:55:00,35.13,35.17,34.89,34.98,144500.0,24.7549,24.7831,24.5858,24.6492,144500.0
2008-12-12 14:00:00,34.98,35.06,34.96,35.01,180000.0,24.6492,24.7056,24.6352,24.6704,180000.0
2008-12-12 14:05:00,35.0,35.02,34.92,34.97,135600.0,24.6633,24.6774,24.607,24.6422,135600.0
2008-12-12 14:10:00,34.96,35.03,34.92,34.98,121500.0,24.6352,24.6845,24.607,24.6492,121500.0
2008-12-12 14:15:00,34.96,35.14,34.95,34.97,119500.0,24.6352,24.762,24.6281,24.6422,119500.0
2008-12-12 14:20:00,34.96,35.21,34.79,35.17,117300.0,24.6352,24.8113,24.5154,24.7831,117300.0
2008-12-12 14:25:00,35.17,35.22,35.0,35.1,55500.0,24.7831,24.8184,24.6633,24.7338,55500.0
2008-12-12 14:30:00,35.1,35.18,34.85,35.17,74300.0,24.7338,24.7902,24.5576,24.7831,74300.0
2008-12-12 14:35:00,35.16,35.37,35.06,35.35,89100.0,24.7761,24.9241,24.7056,24.91,89100.0
2008-12-12 14:40:00,35.35,35.44,35.25,35.28,79500.0,24.91,24.9734,24.8395,24.8606,79500.0
2008-12-12 14:45:00,35.27,35.39,35.12,35.36,65500.0,24.8536,24.9382,24.7479,24.917,65500.0
2008-12-12 14:50:00,35.35,35.55,35.33,35.33,82400.0,24.91,25.0509,24.8959,24.8959,82400.0
2008-12-12 14:55:00,35.33,35.4,35.17,35.27,62300.0,24.8959,24.9452,24.7831,24.8536,62300.0
2008-12-12 15:00:00,35.28,35.64,35.26,35.43,61700.0,24.8606,25.1143,24.8466,24.9663,61700.0
2008-12-12 15:05:00,35.44,35.53,35.26,35.3,110100.0,24.9734,25.0368,24.8466,24.8747,110100.0
2008-12-12 15:10:00,35.32,35.37,35.15,35.34,139500.0,24.8888,24.9241,24.769,24.9029,139500.0
2008-12-12 15:15:00,35.36,35.5,35.23,35.23,63900.0,24.917,25.0157,24.8254,24.8254,63900.0
2008-12-12 15:20:00,35.25,35.51,35.15,35.28,106100.0,24.8395,25.0227,24.769,24.8606,106100.0
2008-12-12 15:25:00,35.28,35.43,35.13,35.32,60600.0,24.8606,24.9663,24.7549,24.8888,60600.0
2008-12-12 15:30:00,35.31,35.35,35.14,35.26,100100.0,24.8818,24.91,24.762,24.8466,100100.0
2008-12-12 15:35:00,35.26,35.47,35.12,35.41,106700.0,24.8466,24.9945,24.7479,24.9523,106700.0
2008-12-12 15:40:00,35.41,35.65,35.39,35.47,153900.0,24.9523,25.1214,24.9382,24.9945,153900.0
2008-12-12 15:45:00,35.47,35.56,35.34,35.52,146400.0,24.9945,25.058,24.9029,25.0298,146400.0
2008-12-12 15:50:00,35.52,35.67,35.47,35.58,139600.0,25.0298,25.1355,24.9945,25.072,139600.0
2008-12-12 15:55:00,35.57,35.9,35.38,35.81,376700.0,25.065,25.2975,24.9311,25.2341,376700.0
2008-12-15 09:30:00,36.26,36.3,35.85,35.93,265800.0,25.5512,25.5794,25.2623,25.3187,265800.0
2008-12-15 09:35:00,35.94,36.37,35.88,36.3,169300.0,25.3257,25.6287,25.2834,25.5794,169300.0
2008-12-15 09:40:00,36.28,36.3,35.73,35.96,113700.0,25.5653,25.5794,25.1777,25.3398,113700.0
2008-12-15 09:45:00,35.96,36.77,35.95,36.66,236200.0,25.3398,25.9106,25.3328,25.8331,236200.0
2008-12-15 09:50:00,36.66,36.74,36.5,36.53,153800.0,25.8331,25.8895,25.7203,25.7415,153800.0
2008-12-15 09:55:00,36.53,36.69,36.31,36.33,137400.0,25.7415,25.8542,25.5865,25.6005,137400.0
2008-12-15 10:00:00,36.31,36.6,36.22,36.44,118000.0,25.5865,25.7908,25.523,25.6781,118000.0
2008-12-15 10:05:00,36.44,36.75,36.44,36.51,112100.0,25.6781,25.8965,25.6781,25.7274,112100.0
2008-12-15 10:10:00,36.5,36.84,36.42,36.81,90700.0,25.7203,25.9599,25.664,25.9388,90700.0
2008-12-15 10:15:00,36.8,37.49,36.76,37.4,274800.0,25.9317,26.418,25.9036,26.3545,274800.0
2008-12-15 10:20:00,37.38,37.71,37.37,37.67,326200.0,26.3404,26.573,26.3334,26.5448,326200.0
2008-12-15 10:25:00,37.65,38.0,37.65,37.99,374400.0,26.5307,26.7773,26.5307,26.7703,374400.0
2008-12-15 10:30:00,38.0,38.32,37.99,38.05,366800.0,26.7773,27.0028,26.7703,26.8126,366800.0
2008-12-15 10:35:00,38.05,38.11,37.84,37.99,211800.0,26.8126,26.8549,26.6646,26.7703,211800.0
2008-12-15 10:40:00,37.99,38.16,37.85,37.86,148900.0,26.7703,26.8901,26.6716,26.6787,148900.0
2008-12-15 10:45:00,37.86,38.05,37.65,37.67,144800.0,26.6787,26.8126,26.5307,26.5448,144800.0
2008-12-15 10:50:00,37.65,38.06,37.65,37.95,142700.0,26.5307,26.8196,26.5307,26.7421,142700.0
2008-12-15 10:55:00,37.99,38.06,37.82,37.89,110200.0,26.7703,26.8196,26.6505,26.6998,110200.0
2008-12-15 11:00:00,37.88,38.0,37.6,37.98,234800.0,26.6928,26.7773,26.4955,26.7632,234800.0
2008-12-15 11:05:00,37.98,37.98,37.66,37.72,113000.0,26.7632,26.7632,26.5378,26.58,113000.0
2008-12-15 11:10:00,37.72,37.87,37.6,37.87,136000.0,26.58,26.6857,26.4955,26.6857,136000.0
2008-12-15 11:15:00,37.83,37.96,37.74,37.76,95500.0,26.6575,26.7492,26.5941,26.6082,95500.0
2008-12-15 11:20:00,37.76,37.98,37.72,37.88,137000.0,26.6082,26.7632,26.58,26.6928,137000.0
2008-12-15 11:25:00,37.87,38.1,37.85,37.93,119000.0,26.6857,26.8478,26.6716,26.728,119000.0
2008-12-15 11:30:00,37.92,38.14,37.65,37.67,79600.0,26.721,26.876,26.5307,26.5448,79600.0
2008-12-15 11:35:00,37.66,37.88,37.62,37.72,88200.0,26.5378,26.6928,26.5096,26.58,88200.0
2008-12-15 11:40:00,37.73,37.9,37.67,37.87,98700.0,26.5871,26.7069,26.5448,26.6857,98700.0
2008-12-15 11:45:00,37.89,38.04,37.85,37.97,60200.0,26.6998,26.8055,26.6716,26.7562,60200.0
2008-12-15 11:50:00,37.98,38.18,37.95,38.13,97200.0,26.7632,26.9042,26.7421,26.8689,97200.0
2008-12-15 11:55:00,38.13,38.29,38.01,38.23,87700.0,26.8689,26.9817,26.7844,26.9394,87700.0
2008-12-15 12:00:00,38.19,38.26,38.08,38.17,71300.0,26.9112,26.9606,26.8337,26.8971,71300.0
2008-12-15 12:05:00,38.18,38.35,38.08,38.35,150500.0,26.9042,27.024,26.8337,27.024,150500.0
2008-12-15 12:10:00,38.35,38.48,38.33,38.38,117200.0,27.024,27.1156,27.0099,27.0451,117200.0
2008-12-15 12:15:00,38.38,38.5,38.33,38.41,68200.0,27.0451,27.1297,27.0099,27.0663,68200.0
2008-12-15 12:20:00,38.4,38.5,38.32,38.46,83500.0,27.0592,27.1297,27.0028,27.1015,83500.0
2008-12-15 12:25:00,38.46,38.65,38.45,38.61,109500.0,27.1015,27.2354,27.0944,27.2072,109500.0
2008-12-15 12:30:00,38.61,38.75,38.48,38.73,108600.0,27.2072,27.3058,27.1156,27.2917,108600.0
2008-12-15 12:35:00,38.74,38.74,38.4,38.52,96700.0,27.2988,27.2988,27.0592,27.1438,96700.0
2008-12-15 12:40:00,38.52,38.53,38.3,38.35,86100.0,27.1438,27.1508,26.9887,27.024,86100.0
2008-12-15 12:45:00,38.34,38.44,38.1,38.12,69900.0,27.0169,27.0874,26.8478,26.8619,69900.0
2008-12-15 12:50:00,38.14,38.25,38.06,38.08,106900.0,26.876,26.9535,26.8196,26.8337,106900.0
2008-12-15 12:55:00,38.07,38.1,37.91,37.95,107800.0,26.8267,26.8478,26.7139,26.7421,107800.0
2008-12-15 13:00:00,37.94,37.94,37.65,37.71,140000.0,26.7351,26.7351,26.5307,26.573,140000.0
2008-12-15 13:05:00,37.71,37.74,37.37,37.57,182500.0,26.573,26.5941,26.3334,26.4743,182500.0
2008-12-15 13:10:00,37.58,37.62,37.42,37.49,124900.0,26.4814,26.5096,26.3686,26.418,124900.0
2008-12-15 13:15:00,37.48,37.59,37.35,37.59,72800.0,26.4109,26.4884,26.3193,26.4884,72800.0
2008-12-15 13:20:00,37.59,37.72,37.5,37.56,108100.0,26.4884,26.58,26.425,26.4673,108100.0
2008-12-15 13:25:00,37.6,37.72,37.56,37.62,39900.0,26.4955,26.58,26.4673,26.5096,39900.0
2008-12-15 13:30:00,37.61,37.69,37.5,37.56,49500.0,26.5025,26.5589,26.425,26.4673,49500.0
2008-12-15 13:35:00,37.56,37.62,37.5,37.56,33100.0,26.4673,26.5096,26.425,26.4673,33100.0
2008-12-15 13:40:00,37.55,37.71,37.54,37.61,76200.0,26.4602,26.573,26.4532,26.5025,76200.0
2008-12-15 13:45:00,37.63,37.93,37.6,37.72,69500.0,26.5166,26.728,26.4955,26.58,69500.0
2008-12-15 13:50:00,37.69,37.73,37.46,37.63,45900.0,26.5589,26.5871,26.3968,26.5166,45900.0
2008-12-15 13:55:00,37.62,37.68,37.51,37.63,52300.0,26.5096,26.5518,26.4321,26.5166,52300.0
2008-12-15 14:00:00,37.61,37.79,37.55,37.63,50900.0,26.5025,26.6294,26.4602,26.5166,50900.0
2008-12-15 14:05:00,37.66,37.73,37.42,37.54,75800.0,26.5378,26.5871,26.3686,26.4532,75800.0
2008-12-15 14:10:00,37.53,37.66,37.44,37.45,112500.0,26.4461,26.5378,26.3827,26.3898,112500.0
2008-12-15 14:15:00,37.46,37.67,37.45,37.6,101800.0,26.3968,26.5448,26.3898,26.4955,101800.0
2008-12-15 14:20:00,37.61,37.74,37.56,37.64,105100.0,26.5025,26.5941,26.4673,26.5237,105100.0
2008-12-15 14:25:00,37.65,37.77,37.53,37.64,110100.0,26.5307,26.6153,26.4461,26.5237,110100.0
2008-12-15 14:30:00,37.62,37.91,37.56,37.82,114900.0,26.5096,26.7139,26.4673,26.6505,114900.0
2008-12-15 14:35:00,37.81,37.86,37.5,37.66,109500.0,26.6435,26.6787,26.425,26.5378,109500.0
2008-12-15 14:40:00,37.67,37.82,37.55,37.55,106600.0,26.5448,26.6505,26.4602,26.4602,106600.0
2008-12-15 14:45:00,37.55,37.7,37.49,37.63,94900.0,26.4602,26.5659,26.418,26.5166,94900.0
2008-12-15 14:50:00,37.63,37.68,37.43,37.46,102000.0,26.5166,26.5518,26.3757,26.3968,102000.0
2008-12-15 14:55:00,37.45,37.5,37.38,37.39,78900.0,26.3898,26.425,26.3404,26.3475,78900.0
2008-12-15 15:00:00,37.38,37.53,37.25,37.39,118800.0,26.3404,26.4461,26.2488,26.3475,118800.0
2008-12-15 15:05:00,37.37,37.47,37.17,37.27,122000.0,26.3334,26.4039,26.1925,26.2629,122000.0
2008-12-15 15:10:00,37.3,37.39,36.99,37.12,118600.0,26.2841,26.3475,26.0656,26.1572,118600.0
2008-12-15 15:15:00,37.12,37.23,37.01,37.02,110100.0,26.1572,26.2347,26.0797,26.0868,110100.0
2008-12-15 15:20:00,37.02,37.08,36.81,36.94,142100.0,26.0868,26.129,25.9388,26.0304,142100.0
2008-12-15 15:25:00,36.97,37.28,36.97,37.16,115700.0,26.0515,26.27,26.0515,26.1854,115700.0
2008-12-15 15:30:00,37.16,37.31,37.07,37.28,165000.0,26.1854,26.2911,26.122,26.27,165000.0
2008-12-15 15:35:00,37.29,37.7,37.26,37.63,257800.0,26.277,26.5659,26.2559,26.5166,257800.0
2008-12-15 15:40:00,37.65,38.19,37.49,38.09,268700.0,26.5307,26.9112,26.418,26.8408,268700.0
2008-12-15 15:45:00,38.1,38.19,37.75,37.8,331700.0,26.8478,26.9112,26.6012,26.6364,331700.0
2008-12-15 15:50:00,37.78,37.88,37.45,37.58,256600.0,26.6223,26.6928,26.3898,26.4814,256600.0
2008-12-15 15:55:00,37.57,37.79,37.57,37.74,412800.0,26.4743,26.6294,26.4743,26.5941,412800.0
2008-12-16 09:30:00,37.62,37.9,36.78,36.9,406700.0,26.5096,26.7069,25.9176,26.0022,406700.0
2008-12-16 09:35:00,36.95,37.22,36.85,37.16,154300.0,26.0374,26.2277,25.967,26.1854,154300.0
2008-12-16 09:40:00,37.18,37.42,37.15,37.23,224600.0,26.1995,26.3686,26.1784,26.2347,224600.0
2008-12-16 09:45:00,37.25,37.54,37.1,37.22,187100.0,26.2488,26.4532,26.1431,26.2277,187100.0
2008-12-16 09:50:00,37.19,37.34,36.86,36.93,139600.0,26.2066,26.3123,25.974,26.0233,139600.0
2008-12-16 09:55:00,36.95,37.36,36.94,37.33,154800.0,26.0374,26.3264,26.0304,26.3052,154800.0
2008-12-16 10:00:00,37.35,37.6,37.33,37.5,241100.0,26.3193,26.4955,26.3052,26.425,241100.0
2008-12-16 10:05:00,37.5,37.72,37.5,37.63,268400.0,26.425,26.58,26.425,26.5166,268400.0
2008-12-16 10:10:00,37.63,37.65,37.5,37.61,257800.0,26.5166,26.5307,26.425,26.5025,257800.0
2008-12-16 10:15:00,37.61,37.69,37.53,37.62,79900.0,26.5025,26.5589,26.4461,26.5096,79900.0
2008-12-16 10:20:00,37.62,37.69,36.93,37.66,180100.0,26.5096,26.5589,26.0233,26.5378,180100.0
2008-12-16 10:25:00,37.64,37.85,37.62,37.74,100100.0,26.5237,26.6716,26.5096,26.5941,100100.0
2008-12-16 10:30:00,37.72,37.92,37.72,37.87,103300.0,26.58,26.721,26.58,26.6857,103300.0
2008-12-16 10:35:00,37.87,37.93,37.56,37.58,157300.0,26.6857,26.728,26.4673,26.4814,157300.0
2008-12-16 10:40:00,37.58,37.7,37.55,37.58,143200.0,26.4814,26.5659,26.4602,26.4814,143200.0
2008-12-16 10:45:00,37.58,37.59,37.25,37.35,226300.0,26.4814,26.4884,26.2488,26.3193,226300.0
2008-12-16 10:50:00,37.34,37.41,37.28,37.3,135000.0,26.3123,26.3616,26.27,26.2841,135000.0
2008-12-16 10:55:00,37.29,37.33,37.21,37.26,83100.0,26.277,26.3052,26.2207,26.2559,83100.0
2008-12-16 11:00:00,37.26,37.4,37.25,37.33,118700.0,26.2559,26.3545,26.2488,26.3052,118700.0
2008-12-16 11:05:00,37.31,37.65,37.31,37.47,126900.0,26.2911,26.5307,26.2911,26.4039,126900.0
2008-12-16 11:10:00,37.46,37.56,37.41,37.45,81800.0,26.3968,26.4673,26.3616,26.3898,81800.0
2008-12-16 11:15:00,37.49,37.54,37.26,37.3,130800.0,26.418,26.4532,26.2559,26.2841,130800.0
2008-12-16 11:20:00,37.3,37.52,37.28,37.51,79900.0,26.2841,26.4391,26.27,26.4321,79900.0
2008-12-16 11:25:00,37.52,37.63,37.46,37.56,109300.0,26.4391,26.5166,26.3968,26.4673,109300.0
2008-12-16 11:30:00,37.56,37.81,37.56,37.72,90700.0,26.4673,26.6435,26.4673,26.58,90700.0
2008-12-16 11:35:00,37.71,38.02,37.71,37.99,141300.0,26.573,26.7914,26.573,26.7703,141300.0
2008-12-16 11:40:00,37.98,38.04,37.82,38.01,82900.0,26.7632,26.8055,26.6505,26.7844,82900.0
2008-12-16 11:45:00,38.04,38.24,38.0,38.04,114600.0,26.8055,26.9465,26.7773,26.8055,114600.0
2008-12-16 11:50:00,38.03,38.13,37.89,37.99,59700.0,26.7985,26.8689,26.6998,26.7703,59700.0
2008-12-16 11:55:00,38.0,38.1,37.74,37.75,68500.0,26.7773,26.8478,26.5941,26.6012,68500.0
2008-12-16 12:00:00,37.75,37.9,37.7,37.84,81800.0,26.6012,26.7069,26.5659,26.6646,81800.0
2008-12-16 12:05:00,37.84,37.85,37.76,37.84,41300.0,26.6646,26.6716,26.6082,26.6646,41300.0
2008-12-16 12:10:00,37.84,37.91,37.76,37.88,41600.0,26.6646,26.7139,26.6082,26.6928,41600.0
2008-12-16 12:15:00,37.88,38.01,37.82,37.84,76900.0,26.6928,26.7844,26.6505,26.6646,76900.0
2008-12-16 12:20:00,37.85,38.04,37.8,38.01,56800.0,26.6716,26.8055,26.6364,26.7844,56800.0
2008-12-16 12:25:00,38.0,38.0,37.8,37.8,34100.0,26.7773,26.7773,26.6364,26.6364,34100.0
2008-12-16 12:30:00,37.8,37.86,37.66,37.69,59400.0,26.6364,26.6787,26.5378,26.5589,59400.0
2008-12-16 12:35:00,37.71,37.71,37.51,37.57,31100.0,26.573,26.573,26.4321,26.4743,31100.0
2008-12-16 12:40:00,37.52,37.71,37.51,37.56,42900.0,26.4391,26.573,26.4321,26.4673,42900.0
2008-12-16 12:45:00,37.56,37.69,37.5,37.54,30700.0,26.4673,26.5589,26.425,26.4532,30700.0
2008-12-16 12:50:00,37.54,37.71,37.44,37.71,44700.0,26.4532,26.573,26.3827,26.573,44700.0
2008-12-16 12:55:00,37.7,37.76,37.58,37.59,40400.0,26.5659,26.6082,26.4814,26.4884,40400.0
2008-12-16 13:00:00,37.58,37.71,37.55,37.64,31300.0,26.4814,26.573,26.4602,26.5237,31300.0
2008-12-16 13:05:00,37.63,37.81,37.57,37.81,33300.0,26.5166,26.6435,26.4743,26.6435,33300.0
2008-12-16 13:10:00,37.79,37.82,37.62,37.7,39300.0,26.6294,26.6505,26.5096,26.5659,39300.0
2008-12-16 13:15:00,37.69,37.7,37.56,37.68,37000.0,26.5589,26.5659,26.4673,26.5518,37000.0
2008-12-16 13:20:00,37.67,37.69,37.56,37.6,44000.0,26.5448,26.5589,26.4673,26.4955,44000.0
2008-12-16 13:25:00,37.6,37.78,37.6,37.68,39400.0,26.4955,26.6223,26.4955,26.5518,39400.0
2008-12-16 13:30:00,37.68,37.79,37.66,37.78,60600.0,26.5518,26.6294,26.5378,26.6223,60600.0
2008-12-16 13:35:00,37.79,37.95,37.76,37.81,84000.0,26.6294,26.7421,26.6082,26.6435,84000.0
2008-12-16 13:40:00,37.8,37.97,37.72,37.74,37200.0,26.6364,26.7562,26.58,26.5941,37200.0
2008-12-16 13:45:00,37.74,37.87,37.72,37.81,34800.0,26.5941,26.6857,26.58,26.6435,34800.0
2008-12-16 13:50:00,37.82,37.9,37.71,37.84,48300.0,26.6505,26.7069,26.573,26.6646,48300.0
2008-12-16 13:55:00,37.84,37.88,37.76,37.79,39700.0,26.6646,26.6928,26.6082,26.6294,39700.0
2008-12-16 14:00:00,37.8,37.86,37.79,37.8,16300.0,26.6364,26.6787,26.6294,26.6364,16300.0
2008-12-16 14:05:00,37.79,37.9,37.71,37.83,53200.0,26.6294,26.7069,26.573,26.6575,53200.0
2008-12-16 14:10:00,37.83,37.89,37.53,37.64,111800.0,26.6575,26.6998,26.4461,26.5237,111800.0
2008-12-16 14:15:00,37.62,37.75,37.62,37.74,26200.0,26.5096,26.6012,26.5096,26.5941,26200.0
2008-12-16 14:20:00,37.74,38.7,37.74,38.64,309700.0,26.5941,27.2706,26.5941,27.2283,309700.0
2008-12-16 14:25:00,38.64,38.98,38.58,38.96,443500.0,27.2283,27.4679,27.186,27.4538,443500.0
2008-12-16 14:30:00,38.95,39.44,38.9,39.07,402500.0,27.4468,27.7921,27.4115,27.5313,402500.0
2008-12-16 14:35:00,39.08,39.08,38.45,38.52,302600.0,27.5384,27.5384,27.0944,27.1438,302600.0
2008-12-16 14:40:00,38.5,38.64,38.1,38.44,307100.0,27.1297,27.2283,26.8478,27.0874,307100.0
2008-12-16 14:45:00,38.44,38.58,38.31,38.35,143800.0,27.0874,27.186,26.9958,27.024,143800.0
2008-12-16 14:50:00,38.33,38.78,38.25,38.71,239600.0,27.0099,27.327,26.9535,27.2777,239600.0
2008-12-16 14:55:00,38.72,39.05,38.5,39.05,229500.0,27.2847,27.5172,27.1297,27.5172,229500.0
2008-12-16 15:00:00,39.05,39.22,38.8,38.88,261000.0,27.5172,27.637,27.3411,27.3974,261000.0
2008-12-16 15:05:00,38.87,39.12,38.85,39.03,135700.0,27.3904,27.5666,27.3763,27.5031,135700.0
2008-12-16 15:10:00,39.02,39.24,38.99,39.13,204100.0,27.4961,27.6511,27.475,27.5736,204100.0
2008-12-16 15:15:00,39.14,39.65,39.13,39.47,285100.0,27.5807,27.94,27.5736,27.8132,285100.0
2008-12-16 15:20:00,39.49,39.73,39.45,39.67,354500.0,27.8273,27.9964,27.7991,27.9541,354500.0
2008-12-16 15:25:00,39.66,39.88,39.64,39.77,208900.0,27.9471,28.1021,27.933,28.0246,208900.0
2008-12-16 15:30:00,39.76,39.94,39.66,39.67,285300.0,28.0176,28.1444,27.9471,27.9541,285300.0
2008-12-16 15:35:00,39.67,39.94,39.55,39.86,258500.0,27.9541,28.1444,27.8696,28.088,258500.0
2008-12-16 15:40:00,39.87,39.98,39.77,39.95,297100.0,28.0951,28.1726,28.0246,28.1514,297100.0
2008-12-16 15:45:00,39.94,40.06,39.65,39.67,386700.0,28.1444,28.229,27.94,27.9541,386700.0
2008-12-16 15:50:00,39.7,39.95,39.68,39.92,368100.0,27.9753,28.1514,27.9612,28.1303,368100.0
2008-12-16 15:55:00,39.92,40.2,39.82,40.02,568000.0,28.1303,28.3276,28.0598,28.2008,568000.0
2008-12-17 09:30:00,40.38,40.5,39.81,40.04,336900.0,28.4544,28.539,28.0528,28.2149,336900.0
2008-12-17 09:35:00,40.04,40.7,39.98,40.69,371600.0,28.2149,28.6799,28.1726,28.6729,371600.0
2008-12-17 09:40:00,40.68,40.99,40.45,40.71,270600.0,28.6658,28.8843,28.5038,28.687,270600.0
2008-12-17 09:45:00,40.71,40.89,40.61,40.84,140000.0,28.687,28.8138,28.6165,28.7786,140000.0
2008-12-17 09:50:00,40.84,41.11,40.81,40.97,251700.0,28.7786,28.9689,28.7575,28.8702,251700.0
2008-12-17 09:55:00,41.0,41.2,40.65,41.09,430600.0,28.8913,29.0323,28.6447,28.9548,430600.0
2008-12-17 10:00:00,41.11,41.19,40.85,41.15,269200.0,28.9689,29.0252,28.7856,28.997,269200.0
2008-12-17 10:05:00,41.14,41.64,40.98,41.49,286000.0,28.99,29.3423,28.8772,29.2366,286000.0
2008-12-17 10:10:00,41.5,41.53,41.06,41.3,181800.0,29.2437,29.2648,28.9336,29.1027,181800.0
2008-12-17 10:15:00,41.31,41.79,41.12,41.65,235700.0,29.1098,29.448,28.9759,29.3494,235700.0
2008-12-17 10:20:00,41.64,41.79,41.3,41.37,178800.0,29.3423,29.448,29.1027,29.1521,178800.0
2008-12-17 10:25:00,41.35,41.65,41.2,41.37,293000.0,29.138,29.3494,29.0323,29.1521,293000.0
2008-12-17 10:30:00,41.39,41.68,41.33,41.38,277400.0,29.1662,29.3705,29.1239,29.1591,277400.0
2008-12-17 10:35:00,41.38,41.4,40.98,41.2,324400.0,29.1591,29.1732,28.8772,29.0323,324400.0
2008-12-17 10:40:00,41.2,41.47,40.87,41.35,374800.0,29.0323,29.2225,28.7997,29.138,374800.0
2008-12-17 10:45:00,41.35,41.43,40.95,40.99,233000.0,29.138,29.1943,28.8561,28.8843,233000.0
2008-12-17 10:50:00,41.0,41.06,40.79,40.89,218300.0,28.8913,28.9336,28.7434,28.8138,218300.0
2008-12-17 10:55:00,40.91,41.06,40.9,40.96,152000.0,28.8279,28.9336,28.8209,28.8632,152000.0
2008-12-17 11:00:00,40.96,41.22,40.83,41.18,123800.0,28.8632,29.0464,28.7715,29.0182,123800.0
2008-12-17 11:05:00,41.12,41.4,41.08,41.31,97800.0,28.9759,29.1732,28.9477,29.1098,97800.0
2008-12-17 11:10:00,41.32,41.33,41.0,41.1,124100.0,29.1168,29.1239,28.8913,28.9618,124100.0
2008-12-17 11:15:00,41.11,41.17,40.81,40.91,112100.0,28.9689,29.0111,28.7575,28.8279,112100.0
2008-12-17 11:20:00,40.91,40.97,40.71,40.84,140200.0,28.8279,28.8702,28.687,28.7786,140200.0
2008-12-17 11:25:00,40.84,40.86,40.55,40.61,126100.0,28.7786,28.7927,28.5742,28.6165,126100.0
2008-12-17 11:30:00,40.59,40.75,40.56,40.7,118000.0,28.6024,28.7152,28.5813,28.6799,118000.0
2008-12-17 11:35:00,40.7,40.71,40.26,40.33,175200.0,28.6799,28.687,28.3699,28.4192,175200.0
2008-12-17 11:40:00,40.32,40.57,40.31,40.44,118200.0,28.4122,28.5883,28.4051,28.4967,118200.0
2008-12-17 11:45:00,40.47,40.47,40.18,40.35,140100.0,28.5179,28.5179,28.3135,28.4333,140100.0
2008-12-17 11:50:00,40.35,40.37,39.96,40.0,257100.0,28.4333,28.4474,28.1585,28.1867,257100.0
2008-12-17 11:55:00,40.03,40.1,39.94,40.05,132000.0,28.2078,28.2571,28.1444,28.2219,132000.0
2008-12-17 12:00:00,40.05,40.22,39.99,40.21,119300.0,28.2219,28.3417,28.1796,28.3347,119300.0
2008-12-17 12:05:00,40.21,40.38,40.17,40.3,145900.0,28.3347,28.4544,28.3065,28.3981,145900.0
2008-12-17 12:10:00,40.3,40.5,40.27,40.35,98000.0,28.3981,28.539,28.3769,28.4333,98000.0
2008-12-17 12:15:00,40.35,40.37,40.15,40.19,57500.0,28.4333,28.4474,28.2924,28.3206,57500.0
2008-12-17 12:20:00,40.19,40.22,39.64,39.86,120100.0,28.3206,28.3417,27.933,28.088,120100.0
2008-12-17 12:25:00,39.87,40.17,39.78,39.88,122700.0,28.0951,28.3065,28.0316,28.1021,122700.0
2008-12-17 12:30:00,39.88,40.26,39.86,40.2,55800.0,28.1021,28.3699,28.088,28.3276,55800.0
2008-12-17 12:35:00,40.17,40.18,39.75,39.85,48300.0,28.3065,28.3135,28.0105,28.081,48300.0
2008-12-17 12:40:00,39.9,39.97,39.83,39.86,50000.0,28.1162,28.1655,28.0669,28.088,50000.0
2008-12-17 12:45:00,39.87,39.92,39.75,39.8,59600.0,28.0951,28.1303,28.0105,28.0457,59600.0
2008-12-17 12:50:00,39.8,40.12,39.74,40.03,83900.0,28.0457,28.2712,28.0035,28.2078,83900.0
2008-12-17 12:55:00,40.03,40.07,39.76,39.89,78500.0,28.2078,28.236,28.0176,28.1092,78500.0
2008-12-17 13:00:00,39.85,39.88,39.72,39.88,48400.0,28.081,28.1021,27.9894,28.1021,48400.0
2008-12-17 13:05:00,39.89,39.91,39.72,39.86,63300.0,28.1092,28.1233,27.9894,28.088,63300.0
2008-12-17 13:10:00,39.86,39.89,39.54,39.78,53300.0,28.088,28.1092,27.8625,28.0316,53300.0
2008-12-17 13:15:00,39.76,39.94,39.7,39.79,53600.0,28.0176,28.1444,27.9753,28.0387,53600.0
2008-12-17 13:20:00,39.8,39.86,39.65,39.78,42000.0,28.0457,28.088,27.94,28.0316,42000.0
2008-12-17 13:25:00,39.77,39.81,39.59,39.66,61600.0,28.0246,28.0528,27.8978,27.9471,61600.0
2008-12-17 13:30:00,39.63,39.85,39.61,39.79,51100.0,27.9259,28.081,27.9119,28.0387,51100.0
2008-12-17 13:35:00,39.78,39.9,39.71,39.89,49900.0,28.0316,28.1162,27.9823,28.1092,49900.0
2008-12-17 13:40:00,39.88,39.88,39.76,39.78,27400.0,28.1021,28.1021,28.0176,28.0316,27400.0
2008-12-17 13:45:00,39.76,39.94,39.76,39.87,59200.0,28.0176,28.1444,28.0176,28.0951,59200.0
2008-12-17 13:50:00,39.89,39.94,39.75,39.81,50200.0,28.1092,28.1444,28.0105,28.0528,50200.0
2008-12-17 13:55:00,39.81,39.87,39.69,39.71,59200.0,28.0528,28.0951,27.9682,27.9823,59200.0
2008-12-17 14:00:00,39.71,39.88,39.67,39.88,75000.0,27.9823,28.1021,27.9541,28.1021,75000.0
2008-12-17 14:05:00,39.87,40.0,39.79,39.92,58100.0,28.0951,28.1867,28.0387,28.1303,58100.0
2008-12-17 14:10:00,39.91,39.93,39.78,39.88,55400.0,28.1233,28.1373,28.0316,28.1021,55400.0
2008-12-17 14:15:00,39.87,39.91,39.73,39.77,83300.0,28.0951,28.1233,27.9964,28.0246,83300.0
2008-12-17 14:20:00,39.77,39.84,39.53,39.64,74700.0,28.0246,28.0739,27.8555,27.933,74700.0
2008-12-17 14:25:00,39.65,39.72,39.35,39.44,94500.0,27.94,27.9894,27.7286,27.7921,94500.0
2008-12-17 14:30:00,39.44,39.46,39.25,39.27,104100.0,27.7921,27.8062,27.6582,27.6723,104100.0
2008-12-17 14:35:00,39.27,39.42,39.21,39.25,124500.0,27.6723,27.778,27.63,27.6582,124500.0
2008-12-17 14:40:00,39.25,39.46,39.21,39.41,65700.0,27.6582,27.8062,27.63,27.7709,65700.0
2008-12-17 14:45:00,39.4,39.67,39.28,39.67,119600.0,27.7639,27.9541,27.6793,27.9541,119600.0
2008-12-17 14:50:00,39.65,39.66,39.51,39.54,72300.0,27.94,27.9471,27.8414,27.8625,72300.0
2008-12-17 14:55:00,39.53,39.67,39.46,39.6,76600.0,27.8555,27.9541,27.8062,27.9048,76600.0
2008-12-17 15:00:00,39.62,39.89,39.6,39.82,165200.0,27.9189,28.1092,27.9048,28.0598,165200.0
2008-12-17 15:05:00,39.81,39.84,39.55,39.56,102800.0,28.0528,28.0739,27.8696,27.8766,102800.0
2008-12-17 15:10:00,39.56,39.69,39.41,39.56,117800.0,27.8766,27.9682,27.7709,27.8766,117800.0
2008-12-17 15:15:00,39.57,39.79,39.55,39.74,117900.0,27.8837,28.0387,27.8696,28.0035,117900.0
2008-12-17 15:20:00,39.79,39.8,39.46,39.54,91000.0,28.0387,28.0457,27.8062,27.8625,91000.0
2008-12-17 15:25:00,39.54,39.61,39.32,39.48,139400.0,27.8625,27.9119,27.7075,27.8202,139400.0
2008-12-17 15:30:00,39.48,39.52,39.18,39.29,131900.0,27.8202,27.8484,27.6088,27.6864,131900.0
2008-12-17 15:35:00,39.28,39.37,39.1,39.19,120600.0,27.6793,27.7427,27.5525,27.6159,120600.0
2008-12-17 15:40:00,39.19,39.4,39.14,39.25,192400.0,27.6159,27.7639,27.5807,27.6582,192400.0
2008-12-17 15:45:00,39.23,39.45,39.17,39.34,176400.0,27.6441,27.7991,27.6018,27.7216,176400.0
2008-12-17 15:50:00,39.33,39.35,39.11,39.18,227700.0,27.7145,27.7286,27.5595,27.6088,227700.0
2008-12-17 15:55:00,39.19,39.23,38.99,39.14,355700.0,27.6159,27.6441,27.475,27.5807,355700.0
2008-12-18 09:30:00,38.7,39.11,38.69,38.96,240400.0,27.2706,27.5595,27.2636,27.4538,240400.0
2008-12-18 09:35:00,38.94,39.0,38.77,38.85,181200.0,27.4397,27.482,27.3199,27.3763,181200.0
2008-12-18 09:40:00,38.86,38.88,38.42,38.53,168800.0,27.3834,27.3974,27.0733,27.1508,168800.0
2008-12-18 09:45:00,38.55,38.61,38.01,38.15,204900.0,27.1649,27.2072,26.7844,26.883,204900.0
2008-12-18 09:50:00,38.12,38.29,37.69,38.0,228100.0,26.8619,26.9817,26.5589,26.7773,228100.0
2008-12-18 09:55:00,38.0,38.27,37.89,38.14,98600.0,26.7773,26.9676,26.6998,26.876,98600.0
2008-12-18 10:00:00,38.15,38.67,38.15,38.2,187700.0,26.883,27.2495,26.883,26.9183,187700.0
2008-12-18 10:05:00,38.16,38.21,37.91,38.2,116900.0,26.8901,26.9253,26.7139,26.9183,116900.0
2008-12-18 10:10:00,38.2,38.37,38.15,38.19,129600.0,26.9183,27.0381,26.883,26.9112,129600.0
2008-12-18 10:15:00,38.2,38.23,37.75,37.77,121400.0,26.9183,26.9394,26.6012,26.6153,121400.0
2008-12-18 10:20:00,37.76,37.98,37.75,37.89,106000.0,26.6082,26.7632,26.6012,26.6998,106000.0
2008-12-18 10:25:00,37.86,37.98,37.85,37.9,88000.0,26.6787,26.7632,26.6716,26.7069,88000.0
2008-12-18 10:30:00,37.89,38.24,37.85,38.24,193800.0,26.6998,26.9465,26.6716,26.9465,193800.0
2008-12-18 10:35:00,38.22,38.45,38.18,38.45,120600.0,26.9324,27.0944,26.9042,27.0944,120600.0
2008-12-18 10:40:00,38.43,38.5,38.3,38.37,75400.0,27.0803,27.1297,26.9887,27.0381,75400.0
2008-12-18 10:45:00,38.37,38.44,38.15,38.21,208400.0,27.0381,27.0874,26.883,26.9253,208400.0
2008-12-18 10:50:00,38.23,38.29,38.0,38.2,173500.0,26.9394,26.9817,26.7773,26.9183,173500.0
2008-12-18 10:55:00,38.19,38.26,38.04,38.21,164400.0,26.9112,26.9606,26.8055,26.9253,164400.0
2008-12-18 11:00:00,38.21,38.36,38.14,38.28,115300.0,26.9253,27.031,26.876,26.9746,115300.0
2008-12-18 11:05:00,38.29,38.32,37.86,37.94,208500.0,26.9817,27.0028,26.6787,26.7351,208500.0
2008-12-18 11:10:00,37.97,38.01,37.74,37.93,117100.0,26.7562,26.7844,26.5941,26.728,117100.0
2008-12-18 11:15:00,37.92,38.03,37.88,37.97,96700.0,26.721,26.7985,26.6928,26.7562,96700.0
2008-12-18 11:20:00,37.99,38.14,37.9,38.1,69700.0,26.7703,26.876,26.7069,26.8478,69700.0
2008-12-18 11:25:00,38.08,38.18,37.66,37.75,79200.0,26.8337,26.9042,26.5378,26.6012,79200.0
2008-12-18 11:30:00,37.75,37.86,37.57,37.64,69600.0,26.6012,26.6787,26.4743,26.5237,69600.0
2008-12-18 11:35:00,37.64,37.79,37.57,37.78,85500.0,26.5237,26.6294,26.4743,26.6223,85500.0
2008-12-18 11:40:00,37.78,37.83,37.7,37.8,68500.0,26.6223,26.6575,26.5659,26.6364,68500.0
2008-12-18 11:45:00,37.8,38.01,37.77,37.96,97500.0,26.6364,26.7844,26.6153,26.7492,97500.0
2008-12-18 11:50:00,37.96,38.19,37.91,38.16,58400.0,26.7492,26.9112,26.7139,26.8901,58400.0
2008-12-18 11:55:00,38.18,38.3,38.0,38.3,43200.0,26.9042,26.9887,26.7773,26.9887,43200.0
2008-12-18 12:00:00,38.28,38.35,37.9,38.08,64900.0,26.9746,27.024,26.7069,26.8337,64900.0
2008-12-18 12:05:00,38.08,38.13,37.97,38.01,33000.0,26.8337,26.8689,26.7562,26.7844,33000.0
2008-12-18 12:10:00,38.02,38.22,37.97,38.13,79800.0,26.7914,26.9324,26.7562,26.8689,79800.0
2008-12-18 12:15:00,38.14,38.2,38.1,38.15,44600.0,26.876,26.9183,26.8478,26.883,44600.0
2008-12-18 12:20:00,38.15,38.2,37.9,38.03,41400.0,26.883,26.9183,26.7069,26.7985,41400.0
2008-12-18 12:25:00,38.04,38.04,37.63,37.69,68900.0,26.8055,26.8055,26.5166,26.5589,68900.0
2008-12-18 12:30:00,37.7,37.83,37.59,37.78,108800.0,26.5659,26.6575,26.4884,26.6223,108800.0
2008-12-18 12:35:00,37.81,37.94,37.75,37.76,29800.0,26.6435,26.7351,26.6012,26.6082,29800.0
2008-12-18 12:40:00,37.77,38.06,37.75,38.06,35900.0,26.6153,26.8196,26.6012,26.8196,35900.0
2008-12-18 12:45:00,38.04,38.2,37.99,38.2,69300.0,26.8055,26.9183,26.7703,26.9183,69300.0
2008-12-18 12:50:00,38.17,38.21,38.1,38.15,53700.0,26.8971,26.9253,26.8478,26.883,53700.0
2008-12-18 12:55:00,38.16,38.16,37.95,38.07,154500.0,26.8901,26.8901,26.7421,26.8267,154500.0
2008-12-18 13:00:00,38.1,38.15,38.0,38.06,60300.0,26.8478,26.883,26.7773,26.8196,60300.0
2008-12-18 13:05:00,38.07,38.18,38.02,38.1,52100.0,26.8267,26.9042,26.7914,26.8478,52100.0
2008-12-18 13:10:00,38.09,38.15,38.05,38.13,29600.0,26.8408,26.883,26.8126,26.8689,29600.0
2008-12-18 13:15:00,38.11,38.16,38.06,38.1,62200.0,26.8549,26.8901,26.8196,26.8478,62200.0
2008-12-18 13:20:00,38.1,38.13,37.98,38.02,42500.0,26.8478,26.8689,26.7632,26.7914,42500.0
2008-12-18 13:25:00,38.01,38.1,37.89,37.94,100500.0,26.7844,26.8478,26.6998,26.7351,100500.0
2008-12-18 13:30:00,37.91,37.99,37.85,37.9,31400.0,26.7139,26.7703,26.6716,26.7069,31400.0
2008-12-18 13:35:00,37.9,37.98,37.83,37.92,31800.0,26.7069,26.7632,26.6575,26.721,31800.0
2008-12-18 13:40:00,37.94,37.94,37.76,37.8,27400.0,26.7351,26.7351,26.6082,26.6364,27400.0
2008-12-18 13:45:00,37.8,37.8,37.56,37.56,50300.0,26.6364,26.6364,26.4673,26.4673,50300.0
2008-12-18 13:50:00,37.56,37.65,37.54,37.65,42200.0,26.4673,26.5307,26.4532,26.5307,42200.0
2008-12-18 13:55:00,37.66,37.68,37.54,37.57,59300.0,26.5378,26.5518,26.4532,26.4743,59300.0
2008-12-18 14:00:00,37.59,37.62,37.3,37.56,108700.0,26.4884,26.5096,26.2841,26.4673,108700.0
2008-12-18 14:05:00,37.6,37.65,37.57,37.65,38500.0,26.4955,26.5307,26.4743,26.5307,38500.0
2008-12-18 14:10:00,37.65,37.81,37.64,37.78,46000.0,26.5307,26.6435,26.5237,26.6223,46000.0
2008-12-18 14:15:00,37.78,37.84,37.65,37.66,84500.0,26.6223,26.6646,26.5307,26.5378,84500.0
2008-12-18 14:20:00,37.67,37.73,37.46,37.5,108500.0,26.5448,26.5871,26.3968,26.425,108500.0
2008-12-18 14:25:00,37.5,37.62,37.41,37.57,97600.0,26.425,26.5096,26.3616,26.4743,97600.0
2008-12-18 14:30:00,37.58,37.7,37.54,37.56,43100.0,26.4814,26.5659,26.4532,26.4673,43100.0
2008-12-18 14:35:00,37.57,37.74,37.52,37.74,46200.0,26.4743,26.5941,26.4391,26.5941,46200.0
2008-12-18 14:40:00,37.73,37.76,37.61,37.73,84000.0,26.5871,26.6082,26.5025,26.5871,84000.0
2008-12-18 14:45:00,37.73,37.92,37.61,37.92,86700.0,26.5871,26.721,26.5025,26.721,86700.0
2008-12-18 14:50:00,37.93,38.13,37.85,37.97,102000.0,26.728,26.8689,26.6716,26.7562,102000.0
2008-12-18 14:55:00,37.98,37.98,37.7,37.8,62600.0,26.7632,26.7632,26.5659,26.6364,62600.0
2008-12-18 15:00:00,37.75,37.75,37.49,37.62,130500.0,26.6012,26.6012,26.418,26.5096,130500.0
2008-12-18 15:05:00,37.63,37.66,37.33,37.53,107100.0,26.5166,26.5378,26.3052,26.4461,107100.0
2008-12-18 15:10:00,37.53,37.54,37.25,37.27,118100.0,26.4461,26.4532,26.2488,26.2629,118100.0
2008-12-18 15:15:00,37.27,37.47,37.24,37.45,111200.0,26.2629,26.4039,26.2418,26.3898,111200.0
2008-12-18 15:20:00,37.46,37.46,36.87,36.91,165900.0,26.3968,26.3968,25.9811,26.0093,165900.0
2008-12-18 15:25:00,36.91,36.96,36.77,36.92,171900.0,26.0093,26.0445,25.9106,26.0163,171900.0
2008-12-18 15:30:00,36.92,37.23,36.82,37.2,167200.0,26.0163,26.2347,25.9458,26.2136,167200.0
2008-12-18 15:35:00,37.21,37.39,37.15,37.27,197500.0,26.2207,26.3475,26.1784,26.2629,197500.0
2008-12-18 15:40:00,37.28,37.36,36.89,36.97,290700.0,26.27,26.3264,25.9952,26.0515,290700.0
2008-12-18 15:45:00,36.98,37.2,36.92,37.18,258800.0,26.0586,26.2136,26.0163,26.1995,258800.0
2008-12-18 15:50:00,37.16,37.3,37.11,37.16,353700.0,26.1854,26.2841,26.1502,26.1854,353700.0
2008-12-18 15:55:00,37.16,37.29,37.12,37.29,392300.0,26.1854,26.277,26.1572,26.277,392300.0
2008-12-19 09:30:00,36.65,37.2,36.35,37.2,1245600.0,25.826,26.2136,25.6146,26.2136,1245600.0
2008-12-19 09:35:00,37.15,37.73,36.97,37.53,248500.0,26.1784,26.5871,26.0515,26.4461,248500.0
2008-12-19 09:40:00,37.5,37.7,37.1,37.2,166500.0,26.425,26.5659,26.1431,26.2136,166500.0
2008-12-19 09:45:00,37.19,37.37,36.89,36.99,140700.0,26.2066,26.3334,25.9952,26.0656,140700.0
2008-12-19 09:50:00,37.01,37.04,36.52,36.54,142300.0,26.0797,26.1009,25.7344,25.7485,142300.0
2008-12-19 09:55:00,36.55,36.76,36.49,36.65,146600.0,25.7556,25.9036,25.7133,25.826,146600.0
2008-12-19 10:00:00,36.66,36.99,36.58,36.96,189500.0,25.8331,26.0656,25.7767,26.0445,189500.0
2008-12-19 10:05:00,36.97,37.27,36.88,37.19,148500.0,26.0515,26.2629,25.9881,26.2066,148500.0
2008-12-19 10:10:00,37.18,37.41,37.07,37.25,133000.0,26.1995,26.3616,26.122,26.2488,133000.0
2008-12-19 10:15:00,37.25,37.52,37.25,37.36,140600.0,26.2488,26.4391,26.2488,26.3264,140600.0
2008-12-19 10:20:00,37.38,37.75,37.37,37.69,171300.0,26.3404,26.6012,26.3334,26.5589,171300.0
2008-12-19 10:25:00,37.72,37.82,37.55,37.59,73700.0,26.58,26.6505,26.4602,26.4884,73700.0
2008-12-19 10:30:00,37.59,37.63,37.39,37.41,89200.0,26.4884,26.5166,26.3475,26.3616,89200.0
2008-12-19 10:35:00,37.4,37.79,37.3,37.79,111200.0,26.3545,26.6294,26.2841,26.6294,111200.0
2008-12-19 10:40:00,37.78,38.02,37.69,37.9,83900.0,26.6223,26.7914,26.5589,26.7069,83900.0
2008-12-19 10:45:00,37.92,37.97,37.6,37.63,55700.0,26.721,26.7562,26.4955,26.5166,55700.0
2008-12-19 10:50:00,37.6,37.75,37.55,37.58,49800.0,26.4955,26.6012,26.4602,26.4814,49800.0
2008-12-19 10:55:00,37.58,37.63,37.35,37.38,90100.0,26.4814,26.5166,26.3193,26.3404,90100.0
2008-12-19 11:00:00,37.39,37.46,37.21,37.36,64100.0,26.3475,26.3968,26.2207,26.3264,64100.0
2008-12-19 11:05:00,37.37,37.43,37.11,37.14,53700.0,26.3334,26.3757,26.1502,26.1713,53700.0
2008-12-19 11:10:00,37.14,37.37,37.14,37.35,45100.0,26.1713,26.3334,26.1713,26.3193,45100.0
2008-12-19 11:15:00,37.36,37.5,37.23,37.26,63400.0,26.3264,26.425,26.2347,26.2559,63400.0
2008-12-19 11:20:00,37.25,37.44,37.22,37.38,42100.0,26.2488,26.3827,26.2277,26.3404,42100.0
2008-12-19 11:25:00,37.4,37.4,37.16,37.29,41100.0,26.3545,26.3545,26.1854,26.277,41100.0
2008-12-19 11:30:00,37.32,37.54,37.29,37.48,44900.0,26.2982,26.4532,26.277,26.4109,44900.0
2008-12-19 11:35:00,37.44,37.45,37.14,37.16,35400.0,26.3827,26.3898,26.1713,26.1854,35400.0
2008-12-19 11:40:00,37.16,37.29,37.1,37.18,51800.0,26.1854,26.277,26.1431,26.1995,51800.0
2008-12-19 11:45:00,37.18,37.24,37.12,37.18,32000.0,26.1995,26.2418,26.1572,26.1995,32000.0
2008-12-19 11:50:00,37.16,37.29,37.08,37.24,46900.0,26.1854,26.277,26.129,26.2418,46900.0
2008-12-19 11:55:00,37.26,37.27,36.95,37.01,70400.0,26.2559,26.2629,26.0374,26.0797,70400.0
2008-12-19 12:00:00,37.01,37.07,36.76,36.82,81100.0,26.0797,26.122,25.9036,25.9458,81100.0
2008-12-19 12:05:00,36.79,36.92,36.72,36.88,77400.0,25.9247,26.0163,25.8754,25.9881,77400.0
2008-12-19 12:10:00,36.91,37.06,36.87,36.96,48100.0,26.0093,26.115,25.9811,26.0445,48100.0
2008-12-19 12:15:00,36.99,37.06,36.87,36.9,39100.0,26.0656,26.115,25.9811,26.0022,39100.0
2008-12-19 12:20:00,36.9,37.04,36.85,36.96,31800.0,26.0022,26.1009,25.967,26.0445,31800.0
2008-12-19 12:25:00,36.99,37.05,36.88,36.93,59800.0,26.0656,26.1079,25.9881,26.0233,59800.0
2008-12-19 12:30:00,36.91,37.11,36.91,37.08,35100.0,26.0093,26.1502,26.0093,26.129,35100.0
2008-12-19 12:35:00,37.11,37.16,36.96,36.97,36900.0,26.1502,26.1854,26.0445,26.0515,36900.0
2008-12-19 12:40:00,36.96,37.09,36.91,36.96,24100.0,26.0445,26.1361,26.0093,26.0445,24100.0
2008-12-19 12:45:00,37.0,37.11,36.99,37.1,21300.0,26.0727,26.1502,26.0656,26.1431,21300.0
2008-12-19 12:50:00,37.08,37.1,36.97,37.01,31900.0,26.129,26.1431,26.0515,26.0797,31900.0
2008-12-19 12:55:00,37.02,37.14,37.02,37.11,25000.0,26.0868,26.1713,26.0868,26.1502,25000.0
2008-12-19 13:00:00,37.14,37.23,37.05,37.22,19300.0,26.1713,26.2347,26.1079,26.2277,19300.0
2008-12-19 13:05:00,37.22,37.32,37.11,37.3,28300.0,26.2277,26.2982,26.1502,26.2841,28300.0
2008-12-19 13:10:00,37.28,37.36,37.2,37.32,21100.0,26.27,26.3264,26.2136,26.2982,21100.0
2008-12-19 13:15:00,37.27,37.48,37.27,37.4,30100.0,26.2629,26.4109,26.2629,26.3545,30100.0
2008-12-19 13:20:00,37.39,37.5,37.39,37.48,30600.0,26.3475,26.425,26.3475,26.4109,30600.0
2008-12-19 13:25:00,37.49,37.59,37.4,37.52,66400.0,26.418,26.4884,26.3545,26.4391,66400.0
2008-12-19 13:30:00,37.52,37.54,37.45,37.49,46000.0,26.4391,26.4532,26.3898,26.418,46000.0
2008-12-19 13:35:00,37.45,37.65,37.45,37.62,29000.0,26.3898,26.5307,26.3898,26.5096,29000.0
2008-12-19 13:40:00,37.62,37.73,37.58,37.65,22600.0,26.5096,26.5871,26.4814,26.5307,22600.0
2008-12-19 13:45:00,37.68,37.68,37.49,37.5,26500.0,26.5518,26.5518,26.418,26.425,26500.0
2008-12-19 13:50:00,37.48,37.61,37.42,37.56,46800.0,26.4109,26.5025,26.3686,26.4673,46800.0
2008-12-19 13:55:00,37.6,37.68,37.56,37.63,32500.0,26.4955,26.5518,26.4673,26.5166,32500.0
2008-12-19 14:00:00,37.63,37.73,37.6,37.67,50400.0,26.5166,26.5871,26.4955,26.5448,50400.0
2008-12-19 14:05:00,37.66,37.8,37.58,37.78,55900.0,26.5378,26.6364,26.4814,26.6223,55900.0
2008-12-19 14:10:00,37.76,37.85,37.67,37.76,50300.0,26.6082,26.6716,26.5448,26.6082,50300.0
2008-12-19 14:15:00,37.77,37.84,37.65,37.66,73400.0,26.6153,26.6646,26.5307,26.5378,73400.0
2008-12-19 14:20:00,37.66,37.78,37.63,37.71,52700.0,26.5378,26.6223,26.5166,26.573,52700.0
2008-12-19 14:25:00,37.71,37.84,37.7,37.82,59800.0,26.573,26.6646,26.5659,26.6505,59800.0
2008-12-19 14:30:00,37.83,37.85,37.78,37.81,32100.0,26.6575,26.6716,26.6223,26.6435,32100.0
2008-12-19 14:35:00,37.83,37.93,37.75,37.88,74600.0,26.6575,26.728,26.6012,26.6928,74600.0
2008-12-19 14:40:00,37.89,38.16,37.88,38.14,61600.0,26.6998,26.8901,26.6928,26.876,61600.0
2008-12-19 14:45:00,38.15,38.27,38.1,38.15,72400.0,26.883,26.9676,26.8478,26.883,72400.0
2008-12-19 14:50:00,38.14,38.22,37.96,38.02,43800.0,26.876,26.9324,26.7492,26.7914,43800.0
2008-12-19 14:55:00,38.0,38.08,37.9,38.02,48900.0,26.7773,26.8337,26.7069,26.7914,48900.0
2008-12-19 15:00:00,38.0,38.0,37.82,37.91,48500.0,26.7773,26.7773,26.6505,26.7139,48500.0
2008-12-19 15:05:00,37.91,38.0,37.82,37.88,82600.0,26.7139,26.7773,26.6505,26.6928,82600.0
2008-12-19 15:10:00,37.87,37.97,37.77,37.79,62600.0,26.6857,26.7562,26.6153,26.6294,62600.0
2008-12-19 15:15:00,37.77,37.82,37.75,37.78,98300.0,26.6153,26.6505,26.6012,26.6223,98300.0
2008-12-19 15:20:00,37.77,37.89,37.61,37.89,88000.0,26.6153,26.6998,26.5025,26.6998,88000.0
2008-12-19 15:25:00,37.89,37.89,37.61,37.72,110300.0,26.6998,26.6998,26.5025,26.58,110300.0
2008-12-19 15:30:00,37.72,37.75,37.39,37.39,138200.0,26.58,26.6012,26.3475,26.3475,138200.0
2008-12-19 15:35:00,37.38,37.58,37.36,37.47,107600.0,26.3404,26.4814,26.3264,26.4039,107600.0
2008-12-19 15:40:00,37.47,37.85,37.42,37.81,128200.0,26.4039,26.6716,26.3686,26.6435,128200.0
2008-12-19 15:45:00,37.8,37.84,37.58,37.8,164700.0,26.6364,26.6646,26.4814,26.6364,164700.0
2008-12-19 15:50:00,37.8,38.06,37.75,38.05,215300.0,26.6364,26.8196,26.6012,26.8126,215300.0
2008-12-19 15:55:00,38.05,38.29,37.97,38.12,350600.0,26.8126,26.9817,26.7562,26.8619,350600.0
2008-12-22 09:30:00,38.3,39.1,38.22,38.95,250900.0,26.9887,27.5525,26.9324,27.4468,250900.0
2008-12-22 09:35:00,38.96,39.25,38.7,38.75,145600.0,27.4538,27.6582,27.2706,27.3058,145600.0
2008-12-22 09:40:00,38.75,38.87,38.61,38.72,105500.0,27.3058,27.3904,27.2072,27.2847,105500.0
2008-12-22 09:45:00,38.72,38.9,38.53,38.81,81000.0,27.2847,27.4115,27.1508,27.3481,81000.0
2008-12-22 09:50:00,38.81,38.91,38.48,38.56,84200.0,27.3481,27.4186,27.1156,27.172,84200.0
2008-12-22 09:55:00,38.53,38.55,38.23,38.41,86500.0,27.1508,27.1649,26.9394,27.0663,86500.0
2008-12-22 10:00:00,38.38,38.38,38.16,38.17,63000.0,27.0451,27.0451,26.8901,26.8971,63000.0
2008-12-22 10:05:00,38.18,38.19,37.68,37.99,148600.0,26.9042,26.9112,26.5518,26.7703,148600.0
2008-12-22 10:10:00,37.99,38.02,37.84,37.88,45300.0,26.7703,26.7914,26.6646,26.6928,45300.0
2008-12-22 10:15:00,37.9,37.92,37.62,37.62,105600.0,26.7069,26.721,26.5096,26.5096,105600.0
2008-12-22 10:20:00,37.66,37.66,37.28,37.42,88700.0,26.5378,26.5378,26.27,26.3686,88700.0
2008-12-22 10:25:00,37.42,37.75,37.35,37.74,31700.0,26.3686,26.6012,26.3193,26.5941,31700.0
2008-12-22 10:30:00,37.74,38.02,37.65,38.01,101000.0,26.5941,26.7914,26.5307,26.7844,101000.0
2008-12-22 10:35:00,38.02,38.28,38.0,38.21,55600.0,26.7914,26.9746,26.7773,26.9253,55600.0
2008-12-22 10:40:00,38.2,38.29,37.86,38.04,57800.0,26.9183,26.9817,26.6787,26.8055,57800.0
2008-12-22 10:45:00,38.07,38.29,38.01,38.24,41300.0,26.8267,26.9817,26.7844,26.9465,41300.0
2008-12-22 10:50:00,38.22,38.36,38.15,38.25,39500.0,26.9324,27.031,26.883,26.9535,39500.0
2008-12-22 10:55:00,38.26,38.27,37.94,37.94,48000.0,26.9606,26.9676,26.7351,26.7351,48000.0
2008-12-22 11:00:00,37.93,37.99,37.75,37.79,52700.0,26.728,26.7703,26.6012,26.6294,52700.0
2008-12-22 11:05:00,37.77,37.8,37.54,37.55,55700.0,26.6153,26.6364,26.4532,26.4602,55700.0
2008-12-22 11:10:00,37.54,37.62,37.5,37.57,24800.0,26.4532,26.5096,26.425,26.4743,24800.0
2008-12-22 11:15:00,37.6,37.71,37.5,37.53,23700.0,26.4955,26.573,26.425,26.4461,23700.0
2008-12-22 11:20:00,37.55,37.57,37.2,37.2,59800.0,26.4602,26.4743,26.2136,26.2136,59800.0
2008-12-22 11:25:00,37.21,37.24,37.13,37.14,34700.0,26.2207,26.2418,26.1643,26.1713,34700.0
2008-12-22 11:30:00,37.13,37.16,36.96,37.04,72400.0,26.1643,26.1854,26.0445,26.1009,72400.0
2008-12-22 11:35:00,37.02,37.05,36.83,37.0,58900.0,26.0868,26.1079,25.9529,26.0727,58900.0
2008-12-22 11:40:00,36.99,36.99,36.75,36.77,54800.0,26.0656,26.0656,25.8965,25.9106,54800.0
2008-12-22 11:45:00,36.78,36.97,36.69,36.93,41200.0,25.9176,26.0515,25.8542,26.0233,41200.0
2008-12-22 11:50:00,36.93,36.97,36.81,36.97,27800.0,26.0233,26.0515,25.9388,26.0515,27800.0
2008-12-22 11:55:00,36.97,37.05,36.97,37.03,39400.0,26.0515,26.1079,26.0515,26.0938,39400.0
2008-12-22 12:00:00,37.03,37.03,36.85,36.85,51200.0,26.0938,26.0938,25.967,25.967,51200.0
2008-12-22 12:05:00,36.87,37.04,36.79,36.79,79400.0,25.9811,26.1009,25.9247,25.9247,79400.0
2008-12-22 12:10:00,36.79,37.0,36.79,37.0,19700.0,25.9247,26.0727,25.9247,26.0727,19700.0
2008-12-22 12:15:00,37.01,37.05,36.87,37.0,34600.0,26.0797,26.1079,25.9811,26.0727,34600.0
2008-12-22 12:20:00,37.0,37.0,36.82,36.83,26200.0,26.0727,26.0727,25.9458,25.9529,26200.0
2008-12-22 12:25:00,36.83,36.98,36.81,36.92,25800.0,25.9529,26.0586,25.9388,26.0163,25800.0
2008-12-22 12:30:00,36.91,37.12,36.89,37.01,44600.0,26.0093,26.1572,25.9952,26.0797,44600.0
2008-12-22 12:35:00,37.01,37.12,36.87,36.93,21700.0,26.0797,26.1572,25.9811,26.0233,21700.0
2008-12-22 12:40:00,36.9,37.1,36.9,37.07,16200.0,26.0022,26.1431,26.0022,26.122,16200.0
2008-12-22 12:45:00,37.08,37.09,36.95,36.99,36400.0,26.129,26.1361,26.0374,26.0656,36400.0
2008-12-22 12:50:00,36.98,37.04,36.91,37.04,24200.0,26.0586,26.1009,26.0093,26.1009,24200.0
2008-12-22 12:55:00,37.03,37.15,36.99,37.0,28600.0,26.0938,26.1784,26.0656,26.0727,28600.0
2008-12-22 13:00:00,37.0,37.11,36.98,37.04,21300.0,26.0727,26.1502,26.0586,26.1009,21300.0
2008-12-22 13:05:00,37.04,37.04,36.7,36.75,47600.0,26.1009,26.1009,25.8613,25.8965,47600.0
2008-12-22 13:10:00,36.77,36.86,36.7,36.71,32000.0,25.9106,25.974,25.8613,25.8683,32000.0
2008-12-22 13:15:00,36.71,36.91,36.67,36.82,36400.0,25.8683,26.0093,25.8401,25.9458,36400.0
2008-12-22 13:20:00,36.82,36.82,36.72,36.72,19300.0,25.9458,25.9458,25.8754,25.8754,19300.0
2008-12-22 13:25:00,36.72,36.79,36.64,36.72,29100.0,25.8754,25.9247,25.819,25.8754,29100.0
2008-12-22 13:30:00,36.7,36.7,36.55,36.66,32600.0,25.8613,25.8613,25.7556,25.8331,32600.0
2008-12-22 13:35:00,36.7,36.85,36.69,36.76,37600.0,25.8613,25.967,25.8542,25.9036,37600.0
2008-12-22 13:40:00,36.84,36.86,36.64,36.65,38000.0,25.9599,25.974,25.819,25.826,38000.0
2008-12-22 13:45:00,36.64,36.66,36.53,36.63,40800.0,25.819,25.8331,25.7415,25.8119,40800.0
2008-12-22 13:50:00,36.65,36.69,36.57,36.58,30500.0,25.826,25.8542,25.7697,25.7767,30500.0
2008-12-22 13:55:00,36.6,36.78,36.46,36.63,41200.0,25.7908,25.9176,25.6922,25.8119,41200.0
2008-12-22 14:00:00,36.63,36.71,36.54,36.7,22800.0,25.8119,25.8683,25.7485,25.8613,22800.0
2008-12-22 14:05:00,36.69,36.81,36.64,36.65,37800.0,25.8542,25.9388,25.819,25.826,37800.0
2008-12-22 14:10:00,36.64,36.66,36.5,36.6,46700.0,25.819,25.8331,25.7203,25.7908,46700.0
2008-12-22 14:15:00,36.6,36.64,36.43,36.56,44300.0,25.7908,25.819,25.671,25.7626,44300.0
2008-12-22 14:20:00,36.58,36.6,36.38,36.43,37200.0,25.7767,25.7908,25.6358,25.671,37200.0
2008-12-22 14:25:00,36.42,36.44,36.27,36.37,50300.0,25.664,25.6781,25.5583,25.6287,50300.0
2008-12-22 14:30:00,36.37,36.39,36.13,36.28,66100.0,25.6287,25.6428,25.4596,25.5653,66100.0
2008-12-22 14:35:00,36.28,36.33,36.1,36.25,47400.0,25.5653,25.6005,25.4385,25.5442,47400.0
2008-12-22 14:40:00,36.25,36.51,36.25,36.41,73700.0,25.5442,25.7274,25.5442,25.6569,73700.0
2008-12-22 14:45:00,36.4,36.7,36.36,36.64,52800.0,25.6499,25.8613,25.6217,25.819,52800.0
2008-12-22 14:50:00,36.64,36.7,36.57,36.64,68700.0,25.819,25.8613,25.7697,25.819,68700.0
2008-12-22 14:55:00,36.62,36.66,36.33,36.38,51700.0,25.8049,25.8331,25.6005,25.6358,51700.0
2008-12-22 15:00:00,36.4,36.59,36.31,36.49,61700.0,25.6499,25.7838,25.5865,25.7133,61700.0
2008-12-22 15:05:00,36.5,36.58,36.37,36.44,39800.0,25.7203,25.7767,25.6287,25.6781,39800.0
2008-12-22 15:10:00,36.39,36.58,36.21,36.22,139900.0,25.6428,25.7767,25.516,25.523,139900.0
2008-12-22 15:15:00,36.21,36.29,36.1,36.12,74800.0,25.516,25.5724,25.4385,25.4526,74800.0
2008-12-22 15:20:00,36.12,36.22,36.05,36.2,63500.0,25.4526,25.523,25.4032,25.5089,63500.0
2008-12-22 15:25:00,36.19,36.2,36.02,36.03,105300.0,25.5019,25.5089,25.3821,25.3891,105300.0
2008-12-22 15:30:00,36.03,36.16,36.0,36.1,66300.0,25.3891,25.4808,25.368,25.4385,66300.0
2008-12-22 15:35:00,36.11,36.5,36.1,36.49,111600.0,25.4455,25.7203,25.4385,25.7133,111600.0
2008-12-22 15:40:00,36.48,36.5,36.22,36.28,142800.0,25.7062,25.7203,25.523,25.5653,142800.0
2008-12-22 15:45:00,36.27,36.41,36.21,36.37,133900.0,25.5583,25.6569,25.516,25.6287,133900.0
2008-12-22 15:50:00,36.37,36.55,36.37,36.51,156000.0,25.6287,25.7556,25.6287,25.7274,156000.0
2008-12-22 15:55:00,36.51,36.99,36.39,36.85,383100.0,25.7274,26.0656,25.6428,25.967,383100.0
2008-12-23 09:30:00,36.89,37.17,36.55,37.03,99200.0,25.9952,26.1925,25.7556,26.0938,99200.0
2008-12-23 09:35:00,37.03,37.03,36.22,36.83,133300.0,26.0938,26.0938,25.523,25.9529,133300.0
2008-12-23 09:40:00,36.82,37.29,36.61,37.26,91700.0,25.9458,26.277,25.7979,26.2559,91700.0
2008-12-23 09:45:00,37.26,37.65,37.17,37.63,125600.0,26.2559,26.5307,26.1925,26.5166,125600.0
2008-12-23 09:50:00,37.65,37.96,37.63,37.65,173400.0,26.5307,26.7492,26.5166,26.5307,173400.0
2008-12-23 09:55:00,37.64,37.84,37.52,37.75,109600.0,26.5237,26.6646,26.4391,26.6012,109600.0
2008-12-23 10:00:00,37.75,37.91,37.61,37.71,88600.0,26.6012,26.7139,26.5025,26.573,88600.0
2008-12-23 10:05:00,37.69,37.77,37.55,37.71,97000.0,26.5589,26.6153,26.4602,26.573,97000.0
2008-12-23 10:10:00,37.71,37.73,37.55,37.65,84300.0,26.573,26.5871,26.4602,26.5307,84300.0
2008-12-23 10:15:00,37.64,37.9,37.61,37.88,73200.0,26.5237,26.7069,26.5025,26.6928,73200.0
2008-12-23 10:20:00,37.89,37.9,37.32,37.51,62500.0,26.6998,26.7069,26.2982,26.4321,62500.0
2008-12-23 10:25:00,37.52,37.66,37.46,37.6,27100.0,26.4391,26.5378,26.3968,26.4955,27100.0
2008-12-23 10:30:00,37.64,37.84,37.59,37.8,54300.0,26.5237,26.6646,26.4884,26.6364,54300.0
2008-12-23 10:35:00,37.84,37.85,37.54,37.63,37800.0,26.6646,26.6716,26.4532,26.5166,37800.0
2008-12-23 10:40:00,37.62,37.65,37.35,37.46,62100.0,26.5096,26.5307,26.3193,26.3968,62100.0
2008-12-23 10:45:00,37.46,37.71,37.46,37.58,30000.0,26.3968,26.573,26.3968,26.4814,30000.0
2008-12-23 10:50:00,37.58,37.58,37.37,37.4,43200.0,26.4814,26.4814,26.3334,26.3545,43200.0
2008-12-23 10:55:00,37.4,37.48,37.19,37.27,77800.0,26.3545,26.4109,26.2066,26.2629,77800.0
2008-12-23 11:00:00,37.26,37.5,37.22,37.45,35800.0,26.2559,26.425,26.2277,26.3898,35800.0
2008-12-23 11:05:00,37.46,37.47,37.27,37.44,32900.0,26.3968,26.4039,26.2629,26.3827,32900.0
2008-12-23 11:10:00,37.44,37.47,37.27,37.34,20300.0,26.3827,26.4039,26.2629,26.3123,20300.0
2008-12-23 11:15:00,37.33,37.45,37.27,37.27,41300.0,26.3052,26.3898,26.2629,26.2629,41300.0
2008-12-23 11:20:00,37.28,37.31,37.13,37.23,64000.0,26.27,26.2911,26.1643,26.2347,64000.0
2008-12-23 11:25:00,37.23,37.24,36.86,36.9,84700.0,26.2347,26.2418,25.974,26.0022,84700.0
2008-12-23 11:30:00,36.91,37.0,36.83,36.95,44300.0,26.0093,26.0727,25.9529,26.0374,44300.0
2008-12-23 11:35:00,36.99,37.0,36.83,36.85,37200.0,26.0656,26.0727,25.9529,25.967,37200.0
2008-12-23 11:40:00,36.87,36.92,36.76,36.84,43800.0,25.9811,26.0163,25.9036,25.9599,43800.0
2008-12-23 11:45:00,36.84,36.91,36.79,36.86,48500.0,25.9599,26.0093,25.9247,25.974,48500.0
2008-12-23 11:50:00,36.86,36.87,36.59,36.66,51800.0,25.974,25.9811,25.7838,25.8331,51800.0
2008-12-23 11:55:00,36.66,36.7,36.47,36.47,20200.0,25.8331,25.8613,25.6992,25.6992,20200.0
2008-12-23 12:00:00,36.47,36.53,36.28,36.35,43600.0,25.6992,25.7415,25.5653,25.6146,43600.0
2008-12-23 12:05:00,36.34,36.39,36.29,36.36,31800.0,25.6076,25.6428,25.5724,25.6217,31800.0
2008-12-23 12:10:00,36.35,36.39,36.2,36.21,83200.0,25.6146,25.6428,25.5089,25.516,83200.0
2008-12-23 12:15:00,36.21,36.29,36.11,36.28,107400.0,25.516,25.5724,25.4455,25.5653,107400.0
2008-12-23 12:20:00,36.29,36.49,36.25,36.41,90800.0,25.5724,25.7133,25.5442,25.6569,90800.0
2008-12-23 12:25:00,36.43,36.49,36.3,36.48,21600.0,25.671,25.7133,25.5794,25.7062,21600.0
2008-12-23 12:30:00,36.49,36.49,36.21,36.22,52300.0,25.7133,25.7133,25.516,25.523,52300.0
2008-12-23 12:35:00,36.24,36.31,36.04,36.17,157900.0,25.5371,25.5865,25.3962,25.4878,157900.0
2008-12-23 12:40:00,36.18,36.22,36.04,36.12,41900.0,25.4948,25.523,25.3962,25.4526,41900.0
2008-12-23 12:45:00,36.12,36.48,36.11,36.48,44500.0,25.4526,25.7062,25.4455,25.7062,44500.0
2008-12-23 12:50:00,36.49,36.66,36.48,36.64,24000.0,25.7133,25.8331,25.7062,25.819,24000.0
2008-12-23 12:55:00,36.66,36.66,36.49,36.5,19700.0,25.8331,25.8331,25.7133,25.7203,19700.0
2008-12-23 13:00:00,36.49,36.51,36.37,36.46,32400.0,25.7133,25.7274,25.6287,25.6922,32400.0
2008-12-23 13:05:00,36.46,36.5,36.41,36.46,57800.0,25.6922,25.7203,25.6569,25.6922,57800.0
2008-12-23 13:10:00,36.46,36.5,36.37,36.39,23700.0,25.6922,25.7203,25.6287,25.6428,23700.0
2008-12-23 13:15:00,36.42,36.61,36.41,36.54,24200.0,25.664,25.7979,25.6569,25.7485,24200.0
2008-12-23 13:20:00,36.58,36.82,36.46,36.77,48300.0,25.7767,25.9458,25.6922,25.9106,48300.0
2008-12-23 13:25:00,36.77,36.83,36.71,36.83,16400.0,25.9106,25.9529,25.8683,25.9529,16400.0
2008-12-23 13:30:00,36.84,36.87,36.71,36.82,24600.0,25.9599,25.9811,25.8683,25.9458,24600.0
2008-12-23 13:35:00,36.82,36.91,36.76,36.8,41100.0,25.9458,26.0093,25.9036,25.9317,41100.0
2008-12-23 13:40:00,36.77,36.89,36.74,36.84,27400.0,25.9106,25.9952,25.8895,25.9599,27400.0
2008-12-23 13:45:00,36.82,36.89,36.8,36.81,48700.0,25.9458,25.9952,25.9317,25.9388,48700.0
2008-12-23 13:50:00,36.84,37.02,36.82,36.98,30600.0,25.9599,26.0868,25.9458,26.0586,30600.0
2008-12-23 13:55:00,37.0,37.12,36.96,37.09,34000.0,26.0727,26.1572,26.0445,26.1361,34000.0
2008-12-23 14:00:00,37.07,37.22,37.05,37.2,44200.0,26.122,26.2277,26.1079,26.2136,44200.0
2008-12-23 14:05:00,37.2,37.2,37.09,37.14,39800.0,26.2136,26.2136,26.1361,26.1713,39800.0
2008-12-23 14:10:00,37.16,37.26,36.97,37.24,54100.0,26.1854,26.2559,26.0515,26.2418,54100.0
2008-12-23 14:15:00,37.24,37.26,37.13,37.21,44200.0,26.2418,26.2559,26.1643,26.2207,44200.0
2008-12-23 14:20:00,37.21,37.38,37.19,37.32,36300.0,26.2207,26.3404,26.2066,26.2982,36300.0
2008-12-23 14:25:00,37.33,37.35,37.2,37.21,27800.0,26.3052,26.3193,26.2136,26.2207,27800.0
2008-12-23 14:30:00,37.22,37.24,36.84,36.95,67300.0,26.2277,26.2418,25.9599,26.0374,67300.0
2008-12-23 14:35:00,36.96,37.06,36.88,36.95,33000.0,26.0445,26.115,25.9881,26.0374,33000.0
2008-12-23 14:40:00,36.95,37.06,36.9,36.96,38200.0,26.0374,26.115,26.0022,26.0445,38200.0
2008-12-23 14:45:00,36.94,36.94,36.68,36.83,40700.0,26.0304,26.0304,25.8472,25.9529,40700.0
2008-12-23 14:50:00,36.81,36.93,36.75,36.81,35100.0,25.9388,26.0233,25.8965,25.9388,35100.0
2008-12-23 14:55:00,36.81,36.87,36.65,36.77,29400.0,25.9388,25.9811,25.826,25.9106,29400.0
2008-12-23 15:00:00,36.8,36.88,36.74,36.85,24300.0,25.9317,25.9881,25.8895,25.967,24300.0
2008-12-23 15:05:00,36.86,36.92,36.69,36.81,31400.0,25.974,26.0163,25.8542,25.9388,31400.0
2008-12-23 15:10:00,36.81,37.16,36.81,37.03,75300.0,25.9388,26.1854,25.9388,26.0938,75300.0
2008-12-23 15:15:00,37.04,37.16,36.86,36.9,76300.0,26.1009,26.1854,25.974,26.0022,76300.0
2008-12-23 15:20:00,36.91,37.08,36.81,36.9,49100.0,26.0093,26.129,25.9388,26.0022,49100.0
2008-12-23 15:25:00,36.92,37.16,36.9,37.01,54900.0,26.0163,26.1854,26.0022,26.0797,54900.0
2008-12-23 15:30:00,37.02,37.2,36.95,36.97,49300.0,26.0868,26.2136,26.0374,26.0515,49300.0
2008-12-23 15:35:00,36.95,36.99,36.77,36.96,77900.0,26.0374,26.0656,25.9106,26.0445,77900.0
2008-12-23 15:40:00,36.95,37.16,36.88,37.11,104300.0,26.0374,26.1854,25.9881,26.1502,104300.0
2008-12-23 15:45:00,37.13,37.18,37.06,37.11,114400.0,26.1643,26.1995,26.115,26.1502,114400.0
2008-12-23 15:50:00,37.12,37.24,37.07,37.15,159700.0,26.1572,26.2418,26.122,26.1784,159700.0
2008-12-23 15:55:00,37.17,37.43,37.13,37.22,233000.0,26.1925,26.3757,26.1643,26.2277,233000.0
2008-12-24 09:05:00,37.23,37.23,37.23,37.23,200.0,26.2347,26.2347,26.2347,26.2347,200.0
2008-12-24 09:10:00,37.23,37.23,37.23,37.23,0.0,26.2347,26.2347,26.2347,26.2347,0.0
2008-12-24 09:15:00,37.23,37.23,37.23,37.23,0.0,26.2347,26.2347,26.2347,26.2347,0.0
2008-12-24 09:20:00,37.23,37.23,37.23,37.23,0.0,26.2347,26.2347,26.2347,26.2347,0.0
2008-12-24 09:25:00,37.23,37.23,37.23,37.23,0.0,26.2347,26.2347,26.2347,26.2347,0.0
2008-12-24 09:30:00,36.86,37.13,36.5,36.74,78200.0,25.974,26.1643,25.7203,25.8895,78200.0
2008-12-24 09:35:00,36.75,36.75,36.24,36.63,67400.0,25.8965,25.8965,25.5371,25.8119,67400.0
2008-12-24 09:40:00,36.62,36.71,36.5,36.67,45400.0,25.8049,25.8683,25.7203,25.8401,45400.0
2008-12-24 09:45:00,36.64,36.93,36.53,36.74,48100.0,25.819,26.0233,25.7415,25.8895,48100.0
2008-12-24 09:50:00,36.72,37.55,36.72,37.43,81000.0,25.8754,26.4602,25.8754,26.3757,81000.0
2008-12-24 09:55:00,37.42,37.44,37.02,37.08,43700.0,26.3686,26.3827,26.0868,26.129,43700.0
2008-12-24 10:00:00,37.09,37.22,36.9,37.22,54900.0,26.1361,26.2277,26.0022,26.2277,54900.0
2008-12-24 10:05:00,37.2,37.21,36.94,36.97,33300.0,26.2136,26.2207,26.0304,26.0515,33300.0
2008-12-24 10:10:00,36.98,37.03,36.82,36.99,41300.0,26.0586,26.0938,25.9458,26.0656,41300.0
2008-12-24 10:15:00,36.99,37.1,36.96,37.03,24600.0,26.0656,26.1431,26.0445,26.0938,24600.0
2008-12-24 10:20:00,37.02,37.21,36.96,37.09,23900.0,26.0868,26.2207,26.0445,26.1361,23900.0
2008-12-24 10:25:00,37.07,37.38,37.05,37.37,27200.0,26.122,26.3404,26.1079,26.3334,27200.0
2008-12-24 10:30:00,37.36,37.64,37.36,37.57,29000.0,26.3264,26.5237,26.3264,26.4743,29000.0
2008-12-24 10:35:00,37.6,37.64,37.27,37.4,46200.0,26.4955,26.5237,26.2629,26.3545,46200.0
2008-12-24 10:40:00,37.4,37.4,37.31,37.31,34000.0,26.3545,26.3545,26.2911,26.2911,34000.0
2008-12-24 10:45:00,37.34,37.4,37.34,37.4,15000.0,26.3123,26.3545,26.3123,26.3545,15000.0
2008-12-24 10:50:00,37.4,37.68,37.39,37.56,61600.0,26.3545,26.5518,26.3475,26.4673,61600.0
2008-12-24 10:55:00,37.53,37.6,37.5,37.55,24700.0,26.4461,26.4955,26.425,26.4602,24700.0
2008-12-24 11:00:00,37.55,37.58,37.5,37.53,12400.0,26.4602,26.4814,26.425,26.4461,12400.0
2008-12-24 11:05:00,37.52,37.72,37.48,37.7,55200.0,26.4391,26.58,26.4109,26.5659,55200.0
2008-12-24 11:10:00,37.71,37.8,37.67,37.71,30400.0,26.573,26.6364,26.5448,26.573,30400.0
2008-12-24 11:15:00,37.71,37.76,37.59,37.6,19500.0,26.573,26.6082,26.4884,26.4955,19500.0
2008-12-24 11:20:00,37.6,37.64,37.59,37.6,28900.0,26.4955,26.5237,26.4884,26.4955,28900.0
2008-12-24 11:25:00,37.59,37.65,37.56,37.58,23600.0,26.4884,26.5307,26.4673,26.4814,23600.0
2008-12-24 11:30:00,37.58,37.6,37.35,37.36,29400.0,26.4814,26.4955,26.3193,26.3264,29400.0
2008-12-24 11:35:00,37.37,37.42,37.25,37.25,29600.0,26.3334,26.3686,26.2488,26.2488,29600.0
2008-12-24 11:40:00,37.28,37.35,37.19,37.22,39900.0,26.27,26.3193,26.2066,26.2277,39900.0
2008-12-24 11:45:00,37.2,37.23,37.06,37.18,37200.0,26.2136,26.2347,26.115,26.1995,37200.0
2008-12-24 11:50:00,37.18,37.3,37.09,37.18,35700.0,26.1995,26.2841,26.1361,26.1995,35700.0
2008-12-24 11:55:00,37.18,37.21,37.1,37.21,21400.0,26.1995,26.2207,26.1431,26.2207,21400.0
2008-12-24 12:00:00,37.21,37.22,37.15,37.19,16000.0,26.2207,26.2277,26.1784,26.2066,16000.0
2008-12-24 12:05:00,37.19,37.19,37.08,37.11,18500.0,26.2066,26.2066,26.129,26.1502,18500.0
2008-12-24 12:10:00,37.14,37.14,37.01,37.04,11300.0,26.1713,26.1713,26.0797,26.1009,11300.0
2008-12-24 12:15:00,37.03,37.11,37.0,37.1,21600.0,26.0938,26.1502,26.0727,26.1431,21600.0
2008-12-24 12:20:00,37.09,37.2,37.09,37.14,11400.0,26.1361,26.2136,26.1361,26.1713,11400.0
2008-12-24 12:25:00,37.16,37.33,37.07,37.26,65600.0,26.1854,26.3052,26.122,26.2559,65600.0
2008-12-24 12:30:00,37.25,37.32,37.25,37.31,14600.0,26.2488,26.2982,26.2488,26.2911,14600.0
2008-12-24 12:35:00,37.31,37.34,37.25,37.34,18600.0,26.2911,26.3123,26.2488,26.3123,18600.0
2008-12-24 12:40:00,37.35,37.5,37.33,37.4,54300.0,26.3193,26.425,26.3052,26.3545,54300.0
2008-12-24 12:45:00,37.4,37.54,37.35,37.36,46700.0,26.3545,26.4532,26.3193,26.3264,46700.0
2008-12-24 12:50:00,37.37,37.61,37.32,37.59,50500.0,26.3334,26.5025,26.2982,26.4884,50500.0
2008-12-24 12:55:00,37.58,37.58,37.16,37.27,96800.0,26.4814,26.4814,26.1854,26.2629,96800.0
2008-12-26 09:30:00,37.5,37.92,37.1,37.32,72300.0,26.425,26.721,26.1431,26.2982,72300.0
2008-12-26 09:35:00,37.32,37.74,37.32,37.57,46100.0,26.2982,26.5941,26.2982,26.4743,46100.0
2008-12-26 09:40:00,37.6,37.63,37.29,37.54,40300.0,26.4955,26.5166,26.277,26.4532,40300.0
2008-12-26 09:45:00,37.57,37.57,37.4,37.42,19400.0,26.4743,26.4743,26.3545,26.3686,19400.0
2008-12-26 09:50:00,37.4,37.4,37.16,37.17,28800.0,26.3545,26.3545,26.1854,26.1925,28800.0
2008-12-26 09:55:00,37.17,37.53,37.16,37.51,32800.0,26.1925,26.4461,26.1854,26.4321,32800.0
2008-12-26 10:00:00,37.52,37.87,37.52,37.83,48600.0,26.4391,26.6857,26.4391,26.6575,48600.0
2008-12-26 10:05:00,37.8,37.87,37.58,37.58,33100.0,26.6364,26.6857,26.4814,26.4814,33100.0
2008-12-26 10:10:00,37.58,37.76,37.55,37.64,25300.0,26.4814,26.6082,26.4602,26.5237,25300.0
2008-12-26 10:15:00,37.64,37.71,37.51,37.53,22300.0,26.5237,26.573,26.4321,26.4461,22300.0
2008-12-26 10:20:00,37.51,37.57,37.37,37.5,28200.0,26.4321,26.4743,26.3334,26.425,28200.0
2008-12-26 10:25:00,37.54,37.54,37.22,37.22,12300.0,26.4532,26.4532,26.2277,26.2277,12300.0
2008-12-26 10:30:00,37.22,37.22,37.05,37.05,19100.0,26.2277,26.2277,26.1079,26.1079,19100.0
2008-12-26 10:35:00,37.05,37.06,36.89,36.89,19900.0,26.1079,26.115,25.9952,25.9952,19900.0
2008-12-26 10:40:00,36.89,36.93,36.79,36.89,17200.0,25.9952,26.0233,25.9247,25.9952,17200.0
2008-12-26 10:45:00,36.89,36.93,36.85,36.88,15500.0,25.9952,26.0233,25.967,25.9881,15500.0
2008-12-26 10:50:00,36.89,36.9,36.84,36.84,9800.0,25.9952,26.0022,25.9599,25.9599,9800.0
2008-12-26 10:55:00,36.85,36.88,36.79,36.88,14100.0,25.967,25.9881,25.9247,25.9881,14100.0
2008-12-26 11:00:00,36.88,36.94,36.83,36.94,12500.0,25.9881,26.0304,25.9529,26.0304,12500.0
2008-12-26 11:05:00,36.94,37.07,36.94,37.05,16000.0,26.0304,26.122,26.0304,26.1079,16000.0
2008-12-26 11:10:00,37.05,37.06,36.89,36.91,14800.0,26.1079,26.115,25.9952,26.0093,14800.0
2008-12-26 11:15:00,36.91,36.95,36.85,36.86,12100.0,26.0093,26.0374,25.967,25.974,12100.0
2008-12-26 11:20:00,36.85,36.87,36.8,36.86,12500.0,25.967,25.9811,25.9317,25.974,12500.0
2008-12-26 11:25:00,36.85,36.88,36.81,36.86,10500.0,25.967,25.9881,25.9388,25.974,10500.0
2008-12-26 11:30:00,36.89,37.11,36.87,37.06,18100.0,25.9952,26.1502,25.9811,26.115,18100.0
2008-12-26 11:35:00,37.06,37.09,36.95,37.06,21300.0,26.115,26.1361,26.0374,26.115,21300.0
2008-12-26 11:40:00,37.05,37.1,36.97,36.98,10900.0,26.1079,26.1431,26.0515,26.0586,10900.0
2008-12-26 11:45:00,36.97,37.09,36.95,37.09,9400.0,26.0515,26.1361,26.0374,26.1361,9400.0
2008-12-26 11:50:00,37.09,37.1,37.03,37.09,6900.0,26.1361,26.1431,26.0938,26.1361,6900.0
2008-12-26 11:55:00,37.08,37.1,37.07,37.08,8900.0,26.129,26.1431,26.122,26.129,8900.0
2008-12-26 12:00:00,37.1,37.26,37.06,37.24,19000.0,26.1431,26.2559,26.115,26.2418,19000.0
2008-12-26 12:05:00,37.23,37.37,37.19,37.35,17300.0,26.2347,26.3334,26.2066,26.3193,17300.0
2008-12-26 12:10:00,37.34,37.35,37.22,37.23,11000.0,26.3123,26.3193,26.2277,26.2347,11000.0
2008-12-26 12:15:00,37.22,37.25,37.2,37.21,13500.0,26.2277,26.2488,26.2136,26.2207,13500.0
2008-12-26 12:20:00,37.21,37.33,37.21,37.33,14500.0,26.2207,26.3052,26.2207,26.3052,14500.0
2008-12-26 12:25:00,37.33,37.33,37.16,37.16,8600.0,26.3052,26.3052,26.1854,26.1854,8600.0
2008-12-26 12:30:00,37.16,37.17,37.12,37.17,8500.0,26.1854,26.1925,26.1572,26.1925,8500.0
2008-12-26 12:35:00,37.14,37.33,37.14,37.29,10200.0,26.1713,26.3052,26.1713,26.277,10200.0
2008-12-26 12:40:00,37.28,37.29,37.26,37.28,14000.0,26.27,26.277,26.2559,26.27,14000.0
2008-12-26 12:45:00,37.28,37.34,37.22,37.31,19400.0,26.27,26.3123,26.2277,26.2911,19400.0
2008-12-26 12:50:00,37.31,37.41,37.21,37.39,21500.0,26.2911,26.3616,26.2207,26.3475,21500.0
2008-12-26 12:55:00,37.41,37.52,37.39,37.45,34100.0,26.3616,26.4391,26.3475,26.3898,34100.0
2008-12-26 13:00:00,37.45,37.8,37.44,37.77,56400.0,26.3898,26.6364,26.3827,26.6153,56400.0
2008-12-26 13:05:00,37.78,37.96,37.77,37.89,53900.0,26.6223,26.7492,26.6153,26.6998,53900.0
2008-12-26 13:10:00,37.88,38.07,37.8,38.03,35600.0,26.6928,26.8267,26.6364,26.7985,35600.0
2008-12-26 13:15:00,38.07,38.09,37.97,38.07,16200.0,26.8267,26.8408,26.7562,26.8267,16200.0
2008-12-26 13:20:00,38.05,38.19,37.95,38.19,22700.0,26.8126,26.9112,26.7421,26.9112,22700.0
2008-12-26 13:25:00,38.18,38.49,38.16,38.49,47700.0,26.9042,27.1226,26.8901,27.1226,47700.0
2008-12-26 13:30:00,38.48,38.69,38.48,38.58,48300.0,27.1156,27.2636,27.1156,27.186,48300.0
2008-12-26 13:35:00,38.59,38.8,38.57,38.79,43700.0,27.1931,27.3411,27.179,27.334,43700.0
2008-12-26 13:40:00,38.79,38.79,38.62,38.7,38700.0,27.334,27.334,27.2142,27.2706,38700.0
2008-12-26 13:45:00,38.68,38.73,38.61,38.62,28400.0,27.2565,27.2917,27.2072,27.2142,28400.0
2008-12-26 13:50:00,38.62,38.71,38.58,38.58,31700.0,27.2142,27.2777,27.186,27.186,31700.0
2008-12-26 13:55:00,38.58,38.72,38.53,38.68,39300.0,27.186,27.2847,27.1508,27.2565,39300.0
2008-12-26 14:00:00,38.68,38.7,38.55,38.68,24300.0,27.2565,27.2706,27.1649,27.2565,24300.0
2008-12-26 14:05:00,38.68,38.72,38.61,38.63,30600.0,27.2565,27.2847,27.2072,27.2213,30600.0
2008-12-26 14:10:00,38.63,38.77,38.56,38.76,69800.0,27.2213,27.3199,27.172,27.3129,69800.0
2008-12-26 14:15:00,38.77,38.9,38.75,38.88,46300.0,27.3199,27.4115,27.3058,27.3974,46300.0
2008-12-26 14:20:00,38.86,39.07,38.84,39.06,56000.0,27.3834,27.5313,27.3693,27.5243,56000.0
2008-12-26 14:25:00,39.07,39.11,38.92,38.96,40900.0,27.5313,27.5595,27.4256,27.4538,40900.0
2008-12-26 14:30:00,38.96,39.08,38.93,38.95,32800.0,27.4538,27.5384,27.4327,27.4468,32800.0
2008-12-26 14:35:00,38.96,39.02,38.92,38.99,21300.0,27.4538,27.4961,27.4256,27.475,21300.0
2008-12-26 14:40:00,38.98,39.07,38.98,39.06,17200.0,27.4679,27.5313,27.4679,27.5243,17200.0
2008-12-26 14:45:00,39.06,39.08,38.86,38.88,20300.0,27.5243,27.5384,27.3834,27.3974,20300.0
2008-12-26 14:50:00,38.89,38.95,38.82,38.89,23200.0,27.4045,27.4468,27.3552,27.4045,23200.0
2008-12-26 14:55:00,38.89,39.18,38.88,39.09,45300.0,27.4045,27.6088,27.3974,27.5454,45300.0
2008-12-26 15:00:00,39.07,39.07,38.94,38.98,25200.0,27.5313,27.5313,27.4397,27.4679,25200.0
2008-12-26 15:05:00,38.99,39.0,38.94,38.96,41900.0,27.475,27.482,27.4397,27.4538,41900.0
2008-12-26 15:10:00,38.96,39.1,38.9,39.06,35100.0,27.4538,27.5525,27.4115,27.5243,35100.0
2008-12-26 15:15:00,39.07,39.17,39.01,39.06,42400.0,27.5313,27.6018,27.4891,27.5243,42400.0
2008-12-26 15:20:00,39.05,39.07,38.94,38.98,25800.0,27.5172,27.5313,27.4397,27.4679,25800.0
2008-12-26 15:25:00,38.97,39.19,38.95,39.14,44500.0,27.4609,27.6159,27.4468,27.5807,44500.0
2008-12-26 15:30:00,39.16,39.2,38.89,38.9,64600.0,27.5948,27.6229,27.4045,27.4115,64600.0
2008-12-26 15:35:00,38.9,38.98,38.82,38.96,79900.0,27.4115,27.4679,27.3552,27.4538,79900.0
2008-12-26 15:40:00,38.98,39.03,38.87,38.98,99500.0,27.4679,27.5031,27.3904,27.4679,99500.0
2008-12-26 15:45:00,38.97,38.97,38.82,38.84,124100.0,27.4609,27.4609,27.3552,27.3693,124100.0
2008-12-26 15:50:00,38.84,38.84,38.62,38.66,110500.0,27.3693,27.3693,27.2142,27.2424,110500.0
2008-12-26 15:55:00,38.66,38.88,38.65,38.81,152000.0,27.2424,27.3974,27.2354,27.3481,152000.0
2008-12-29 09:30:00,39.64,39.77,39.43,39.53,249900.0,27.933,28.0246,27.785,27.8555,249900.0
2008-12-29 09:35:00,39.52,39.59,39.23,39.5,119300.0,27.8484,27.8978,27.6441,27.8343,119300.0
2008-12-29 09:40:00,39.52,40.1,39.35,40.03,129400.0,27.8484,28.2571,27.7286,28.2078,129400.0
2008-12-29 09:45:00,40.03,40.06,39.87,39.9,162700.0,28.2078,28.229,28.0951,28.1162,162700.0
2008-12-29 09:50:00,39.9,39.99,39.64,39.81,224700.0,28.1162,28.1796,27.933,28.0528,224700.0
2008-12-29 09:55:00,39.81,39.99,39.72,39.95,151100.0,28.0528,28.1796,27.9894,28.1514,151100.0
2008-12-29 10:00:00,39.97,40.58,39.95,40.52,217100.0,28.1655,28.5954,28.1514,28.5531,217100.0
2008-12-29 10:05:00,40.52,40.64,40.31,40.35,159100.0,28.5531,28.6377,28.4051,28.4333,159100.0
2008-12-29 10:10:00,40.35,40.94,40.35,40.82,220200.0,28.4333,28.8491,28.4333,28.7645,220200.0
2008-12-29 10:15:00,40.82,40.98,40.47,40.96,187700.0,28.7645,28.8772,28.5179,28.8632,187700.0
2008-12-29 10:20:00,40.96,41.1,40.0,40.73,204100.0,28.8632,28.9618,28.1867,28.7011,204100.0
2008-12-29 10:25:00,40.77,40.87,40.61,40.8,166000.0,28.7293,28.7997,28.6165,28.7504,166000.0
2008-12-29 10:30:00,40.8,41.09,40.79,40.94,159500.0,28.7504,28.9548,28.7434,28.8491,159500.0
2008-12-29 10:35:00,40.94,40.94,40.62,40.77,63400.0,28.8491,28.8491,28.6236,28.7293,63400.0
2008-12-29 10:40:00,40.77,40.77,40.63,40.74,106700.0,28.7293,28.7293,28.6306,28.7081,106700.0
2008-12-29 10:45:00,40.72,40.8,40.64,40.65,66800.0,28.694,28.7504,28.6377,28.6447,66800.0
2008-12-29 10:50:00,40.64,40.9,40.63,40.89,39100.0,28.6377,28.8209,28.6306,28.8138,39100.0
2008-12-29 10:55:00,40.87,40.98,40.85,40.85,60000.0,28.7997,28.8772,28.7856,28.7856,60000.0
2008-12-29 11:00:00,40.86,40.97,40.79,40.81,60100.0,28.7927,28.8702,28.7434,28.7575,60100.0
2008-12-29 11:05:00,40.82,40.99,40.76,40.99,57200.0,28.7645,28.8843,28.7222,28.8843,57200.0
2008-12-29 11:10:00,40.99,40.99,40.89,40.93,37500.0,28.8843,28.8843,28.8138,28.842,37500.0
2008-12-29 11:15:00,40.95,41.0,40.87,40.91,43000.0,28.8561,28.8913,28.7997,28.8279,43000.0
2008-12-29 11:20:00,40.92,41.06,40.76,40.79,64300.0,28.835,28.9336,28.7222,28.7434,64300.0
2008-12-29 11:25:00,40.82,40.9,40.76,40.86,51000.0,28.7645,28.8209,28.7222,28.7927,51000.0
2008-12-29 11:30:00,40.87,40.92,40.8,40.8,76800.0,28.7997,28.835,28.7504,28.7504,76800.0
2008-12-29 11:35:00,40.81,40.84,40.52,40.71,106600.0,28.7575,28.7786,28.5531,28.687,106600.0
2008-12-29 11:40:00,40.71,40.84,40.67,40.84,30200.0,28.687,28.7786,28.6588,28.7786,30200.0
2008-12-29 11:45:00,40.82,40.9,40.74,40.9,39800.0,28.7645,28.8209,28.7081,28.8209,39800.0
2008-12-29 11:50:00,40.9,40.9,40.8,40.89,38200.0,28.8209,28.8209,28.7504,28.8138,38200.0
2008-12-29 11:55:00,40.86,40.86,40.73,40.81,41000.0,28.7927,28.7927,28.7011,28.7575,41000.0
2008-12-29 12:00:00,40.8,40.89,40.76,40.82,54800.0,28.7504,28.8138,28.7222,28.7645,54800.0
2008-12-29 12:05:00,40.82,40.89,40.74,40.8,53500.0,28.7645,28.8138,28.7081,28.7504,53500.0
2008-12-29 12:10:00,40.8,40.87,40.64,40.74,46700.0,28.7504,28.7997,28.6377,28.7081,46700.0
2008-12-29 12:15:00,40.76,40.82,40.59,40.59,45800.0,28.7222,28.7645,28.6024,28.6024,45800.0
2008-12-29 12:20:00,40.6,40.61,40.5,40.51,69900.0,28.6095,28.6165,28.539,28.5461,69900.0
2008-12-29 12:25:00,40.51,40.57,40.41,40.56,107100.0,28.5461,28.5883,28.4756,28.5813,107100.0
2008-12-29 12:30:00,40.54,40.65,40.47,40.64,66600.0,28.5672,28.6447,28.5179,28.6377,66600.0
2008-12-29 12:35:00,40.64,40.64,40.43,40.46,35000.0,28.6377,28.6377,28.4897,28.5108,35000.0
2008-12-29 12:40:00,40.46,40.5,40.38,40.38,18700.0,28.5108,28.539,28.4544,28.4544,18700.0
2008-12-29 12:45:00,40.38,40.49,40.34,40.44,39300.0,28.4544,28.532,28.4263,28.4967,39300.0
2008-12-29 12:50:00,40.44,40.54,40.44,40.54,29900.0,28.4967,28.5672,28.4967,28.5672,29900.0
2008-12-29 12:55:00,40.51,40.54,40.33,40.38,87300.0,28.5461,28.5672,28.4192,28.4544,87300.0
2008-12-29 13:00:00,40.37,40.55,40.2,40.49,140600.0,28.4474,28.5742,28.3276,28.532,140600.0
2008-12-29 13:05:00,40.49,40.52,40.35,40.47,48300.0,28.532,28.5531,28.4333,28.5179,48300.0
2008-12-29 13:10:00,40.47,40.48,40.38,40.43,44300.0,28.5179,28.5249,28.4544,28.4897,44300.0
2008-12-29 13:15:00,40.42,40.42,40.21,40.21,26600.0,28.4826,28.4826,28.3347,28.3347,26600.0
2008-12-29 13:20:00,40.24,40.27,39.9,39.97,108000.0,28.3558,28.3769,28.1162,28.1655,108000.0
2008-12-29 13:25:00,39.96,39.99,39.88,39.95,54900.0,28.1585,28.1796,28.1021,28.1514,54900.0
2008-12-29 13:30:00,39.94,40.22,39.91,40.22,60900.0,28.1444,28.3417,28.1233,28.3417,60900.0
2008-12-29 13:35:00,40.21,40.23,40.0,40.16,33400.0,28.3347,28.3487,28.1867,28.2994,33400.0
2008-12-29 13:40:00,40.14,40.3,40.14,40.25,46100.0,28.2853,28.3981,28.2853,28.3628,46100.0
2008-12-29 13:45:00,40.25,40.27,40.14,40.27,23100.0,28.3628,28.3769,28.2853,28.3769,23100.0
2008-12-29 13:50:00,40.25,40.33,40.06,40.09,38000.0,28.3628,28.4192,28.229,28.2501,38000.0
2008-12-29 13:55:00,40.09,40.23,40.09,40.16,24100.0,28.2501,28.3487,28.2501,28.2994,24100.0
2008-12-29 14:00:00,40.16,40.17,40.05,40.1,33500.0,28.2994,28.3065,28.2219,28.2571,33500.0
2008-12-29 14:05:00,40.1,40.15,40.01,40.12,28700.0,28.2571,28.2924,28.1937,28.2712,28700.0
2008-12-29 14:10:00,40.11,40.16,39.91,40.03,40700.0,28.2642,28.2994,28.1233,28.2078,40700.0
2008-12-29 14:15:00,40.04,40.13,39.99,40.1,24600.0,28.2149,28.2783,28.1796,28.2571,24600.0
2008-12-29 14:20:00,40.12,40.21,40.06,40.09,35000.0,28.2712,28.3347,28.229,28.2501,35000.0
2008-12-29 14:25:00,40.07,40.34,40.06,40.26,45400.0,28.236,28.4263,28.229,28.3699,45400.0
2008-12-29 14:30:00,40.25,40.47,40.22,40.43,48800.0,28.3628,28.5179,28.3417,28.4897,48800.0
2008-12-29 14:35:00,40.43,40.55,40.38,40.47,74900.0,28.4897,28.5742,28.4544,28.5179,74900.0
2008-12-29 14:40:00,40.47,40.72,40.46,40.71,49500.0,28.5179,28.694,28.5108,28.687,49500.0
2008-12-29 14:45:00,40.71,40.76,40.6,40.73,90400.0,28.687,28.7222,28.6095,28.7011,90400.0
2008-12-29 14:50:00,40.73,40.85,40.69,40.82,50900.0,28.7011,28.7856,28.6729,28.7645,50900.0
2008-12-29 14:55:00,40.83,40.89,40.75,40.83,62300.0,28.7715,28.8138,28.7152,28.7715,62300.0
2008-12-29 15:00:00,40.83,40.99,40.82,40.98,85700.0,28.7715,28.8843,28.7645,28.8772,85700.0
2008-12-29 15:05:00,40.95,41.13,40.95,40.98,106200.0,28.8561,28.9829,28.8561,28.8772,106200.0
2008-12-29 15:10:00,40.99,41.0,40.77,40.87,55500.0,28.8843,28.8913,28.7293,28.7997,55500.0
2008-12-29 15:15:00,40.87,40.92,40.68,40.74,49800.0,28.7997,28.835,28.6658,28.7081,49800.0
2008-12-29 15:20:00,40.75,40.9,40.69,40.79,53000.0,28.7152,28.8209,28.6729,28.7434,53000.0
2008-12-29 15:25:00,40.77,40.77,40.62,40.64,39600.0,28.7293,28.7293,28.6236,28.6377,39600.0
2008-12-29 15:30:00,40.62,40.73,40.55,40.6,79500.0,28.6236,28.7011,28.5742,28.6095,79500.0
2008-12-29 15:35:00,40.62,40.63,40.2,40.26,107800.0,28.6236,28.6306,28.3276,28.3699,107800.0
2008-12-29 15:40:00,40.26,40.7,40.26,40.64,163100.0,28.3699,28.6799,28.3699,28.6377,163100.0
2008-12-29 15:45:00,40.62,40.7,40.55,40.63,177400.0,28.6236,28.6799,28.5742,28.6306,177400.0
2008-12-29 15:50:00,40.63,40.73,40.59,40.7,225000.0,28.6306,28.7011,28.6024,28.6799,225000.0
2008-12-29 15:55:00,40.71,40.71,40.51,40.65,265600.0,28.687,28.687,28.5461,28.6447,265600.0
2008-12-30 09:30:00,40.05,40.49,40.05,40.06,106900.0,28.2219,28.532,28.2219,28.229,106900.0
2008-12-30 09:35:00,40.06,40.07,39.79,39.98,126300.0,28.229,28.236,28.0387,28.1726,126300.0
2008-12-30 09:40:00,39.98,40.18,39.98,40.11,58600.0,28.1726,28.3135,28.1726,28.2642,58600.0
2008-12-30 09:45:00,40.15,40.2,39.99,40.05,81900.0,28.2924,28.3276,28.1796,28.2219,81900.0
2008-12-30 09:50:00,40.04,40.16,39.86,40.11,117100.0,28.2149,28.2994,28.088,28.2642,117100.0
2008-12-30 09:55:00,40.12,40.4,40.12,40.36,165700.0,28.2712,28.4685,28.2712,28.4404,165700.0
2008-12-30 10:00:00,40.34,40.36,40.03,40.06,61100.0,28.4263,28.4404,28.2078,28.229,61100.0
2008-12-30 10:05:00,40.06,40.13,39.91,39.93,99200.0,28.229,28.2783,28.1233,28.1373,99200.0
2008-12-30 10:10:00,39.91,40.07,39.87,40.02,74100.0,28.1233,28.236,28.0951,28.2008,74100.0
2008-12-30 10:15:00,40.02,40.1,39.94,39.99,52300.0,28.2008,28.2571,28.1444,28.1796,52300.0
2008-12-30 10:20:00,39.99,40.0,39.84,39.92,75000.0,28.1796,28.1867,28.0739,28.1303,75000.0
2008-12-30 10:25:00,39.93,39.98,39.86,39.87,33400.0,28.1373,28.1726,28.088,28.0951,33400.0
2008-12-30 10:30:00,39.91,39.99,39.85,39.88,57600.0,28.1233,28.1796,28.081,28.1021,57600.0
2008-12-30 10:35:00,39.86,39.87,39.65,39.68,109600.0,28.088,28.0951,27.94,27.9612,109600.0
2008-12-30 10:40:00,39.68,39.73,39.63,39.69,60500.0,27.9612,27.9964,27.9259,27.9682,60500.0
2008-12-30 10:45:00,39.67,39.91,39.59,39.79,86700.0,27.9541,28.1233,27.8978,28.0387,86700.0
2008-12-30 10:50:00,39.79,39.98,39.7,39.92,124900.0,28.0387,28.1726,27.9753,28.1303,124900.0
2008-12-30 10:55:00,39.93,39.95,39.87,39.9,38200.0,28.1373,28.1514,28.0951,28.1162,38200.0
2008-12-30 11:00:00,39.9,39.94,39.86,39.88,23600.0,28.1162,28.1444,28.088,28.1021,23600.0
2008-12-30 11:05:00,39.88,39.97,39.82,39.96,37000.0,28.1021,28.1655,28.0598,28.1585,37000.0
2008-12-30 11:10:00,39.94,39.94,39.85,39.87,19400.0,28.1444,28.1444,28.081,28.0951,19400.0
2008-12-30 11:15:00,39.88,39.94,39.88,39.94,31100.0,28.1021,28.1444,28.1021,28.1444,31100.0
2008-12-30 11:20:00,39.94,40.1,39.93,40.07,89500.0,28.1444,28.2571,28.1373,28.236,89500.0
2008-12-30 11:25:00,40.07,40.15,39.99,40.14,48400.0,28.236,28.2924,28.1796,28.2853,48400.0
2008-12-30 11:30:00,40.14,40.15,40.0,40.01,34200.0,28.2853,28.2924,28.1867,28.1937,34200.0
2008-12-30 11:35:00,40.01,40.03,39.91,39.93,35400.0,28.1937,28.2078,28.1233,28.1373,35400.0
2008-12-30 11:40:00,39.93,40.07,39.86,40.01,64300.0,28.1373,28.236,28.088,28.1937,64300.0
2008-12-30 11:45:00,40.03,40.05,39.9,40.0,41600.0,28.2078,28.2219,28.1162,28.1867,41600.0
2008-12-30 11:50:00,40.0,40.12,39.99,40.04,18000.0,28.1867,28.2712,28.1796,28.2149,18000.0
2008-12-30 11:55:00,40.03,40.03,39.74,39.76,46200.0,28.2078,28.2078,28.0035,28.0176,46200.0
2008-12-30 12:00:00,39.74,39.87,39.73,39.76,32100.0,28.0035,28.0951,27.9964,28.0176,32100.0
2008-12-30 12:05:00,39.77,39.79,39.62,39.63,39700.0,28.0246,28.0387,27.9189,27.9259,39700.0
2008-12-30 12:10:00,39.63,39.83,39.63,39.75,45300.0,27.9259,28.0669,27.9259,28.0105,45300.0
2008-12-30 12:15:00,39.74,39.89,39.7,39.82,58300.0,28.0035,28.1092,27.9753,28.0598,58300.0
2008-12-30 12:20:00,39.83,39.9,39.74,39.83,70000.0,28.0669,28.1162,28.0035,28.0669,70000.0
2008-12-30 12:25:00,39.82,39.85,39.76,39.79,21200.0,28.0598,28.081,28.0176,28.0387,21200.0
2008-12-30 12:30:00,39.77,39.85,39.73,39.8,57100.0,28.0246,28.081,27.9964,28.0457,57100.0
2008-12-30 12:35:00,39.77,39.84,39.73,39.77,36700.0,28.0246,28.0739,27.9964,28.0246,36700.0
2008-12-30 12:40:00,39.76,39.85,39.68,39.77,64000.0,28.0176,28.081,27.9612,28.0246,64000.0
2008-12-30 12:45:00,39.77,39.95,39.73,39.94,70400.0,28.0246,28.1514,27.9964,28.1444,70400.0
2008-12-30 12:50:00,39.93,40.02,39.84,40.02,44300.0,28.1373,28.2008,28.0739,28.2008,44300.0
2008-12-30 12:55:00,40.02,40.08,40.0,40.01,52100.0,28.2008,28.243,28.1867,28.1937,52100.0
2008-12-30 13:00:00,40.02,40.08,39.9,39.92,27700.0,28.2008,28.243,28.1162,28.1303,27700.0
2008-12-30 13:05:00,39.91,39.98,39.81,39.91,25700.0,28.1233,28.1726,28.0528,28.1233,25700.0
2008-12-30 13:10:00,39.89,39.91,39.72,39.74,33600.0,28.1092,28.1233,27.9894,28.0035,33600.0
2008-12-30 13:15:00,39.73,39.77,39.67,39.75,17700.0,27.9964,28.0246,27.9541,28.0105,17700.0
2008-12-30 13:20:00,39.75,39.77,39.65,39.75,23300.0,28.0105,28.0246,27.94,28.0105,23300.0
2008-12-30 13:25:00,39.77,39.9,39.7,39.7,37800.0,28.0246,28.1162,27.9753,27.9753,37800.0
2008-12-30 13:30:00,39.7,39.78,39.64,39.66,36400.0,27.9753,28.0316,27.933,27.9471,36400.0
2008-12-30 13:35:00,39.64,39.67,39.6,39.6,47600.0,27.933,27.9541,27.9048,27.9048,47600.0
2008-12-30 13:40:00,39.58,39.6,39.5,39.57,39100.0,27.8907,27.9048,27.8343,27.8837,39100.0
2008-12-30 13:45:00,39.59,39.74,39.57,39.69,41800.0,27.8978,28.0035,27.8837,27.9682,41800.0
2008-12-30 13:50:00,39.67,39.71,39.6,39.65,27200.0,27.9541,27.9823,27.9048,27.94,27200.0
2008-12-30 13:55:00,39.65,39.66,39.52,39.6,44600.0,27.94,27.9471,27.8484,27.9048,44600.0
2008-12-30 14:00:00,39.6,39.81,39.59,39.75,72000.0,27.9048,28.0528,27.8978,28.0105,72000.0
2008-12-30 14:05:00,39.77,40.05,39.77,39.98,66700.0,28.0246,28.2219,28.0246,28.1726,66700.0
2008-12-30 14:10:00,40.0,40.13,39.98,40.1,85300.0,28.1867,28.2783,28.1726,28.2571,85300.0
2008-12-30 14:15:00,40.1,40.15,40.01,40.01,85400.0,28.2571,28.2924,28.1937,28.1937,85400.0
2008-12-30 14:20:00,40.01,40.1,39.95,39.96,33400.0,28.1937,28.2571,28.1514,28.1585,33400.0
2008-12-30 14:25:00,39.96,40.04,39.93,39.97,37500.0,28.1585,28.2149,28.1373,28.1655,37500.0
2008-12-30 14:30:00,39.98,39.99,39.86,39.86,25200.0,28.1726,28.1796,28.088,28.088,25200.0
2008-12-30 14:35:00,39.88,39.95,39.85,39.88,20000.0,28.1021,28.1514,28.081,28.1021,20000.0
2008-12-30 14:40:00,39.85,39.88,39.75,39.86,33200.0,28.081,28.1021,28.0105,28.088,33200.0
2008-12-30 14:45:00,39.86,39.87,39.72,39.77,35200.0,28.088,28.0951,27.9894,28.0246,35200.0
2008-12-30 14:50:00,39.79,39.8,39.66,39.73,31600.0,28.0387,28.0457,27.9471,27.9964,31600.0
2008-12-30 14:55:00,39.74,39.77,39.6,39.73,32500.0,28.0035,28.0246,27.9048,27.9964,32500.0
2008-12-30 15:00:00,39.74,39.83,39.67,39.69,50600.0,28.0035,28.0669,27.9541,27.9682,50600.0
2008-12-30 15:05:00,39.72,39.79,39.56,39.6,53000.0,27.9894,28.0387,27.8766,27.9048,53000.0
2008-12-30 15:10:00,39.6,39.63,39.51,39.57,44100.0,27.9048,27.9259,27.8414,27.8837,44100.0
2008-12-30 15:15:00,39.55,39.72,39.54,39.7,63100.0,27.8696,27.9894,27.8625,27.9753,63100.0
2008-12-30 15:20:00,39.7,39.83,39.67,39.81,85900.0,27.9753,28.0669,27.9541,28.0528,85900.0
2008-12-30 15:25:00,39.81,39.85,39.75,39.81,106100.0,28.0528,28.081,28.0105,28.0528,106100.0
2008-12-30 15:30:00,39.82,39.85,39.76,39.77,68900.0,28.0598,28.081,28.0176,28.0246,68900.0
2008-12-30 15:35:00,39.76,39.81,39.72,39.81,108200.0,28.0176,28.0528,27.9894,28.0528,108200.0
2008-12-30 15:40:00,39.81,39.85,39.75,39.85,190300.0,28.0528,28.081,28.0105,28.081,190300.0
2008-12-30 15:45:00,39.86,39.88,39.75,39.82,204200.0,28.088,28.1021,28.0105,28.0598,204200.0
2008-12-30 15:50:00,39.82,39.95,39.8,39.92,256600.0,28.0598,28.1514,28.0457,28.1303,256600.0
2008-12-30 15:55:00,39.92,40.1,39.91,40.04,353300.0,28.1303,28.2571,28.1233,28.2149,353300.0
2008-12-31 09:30:00,39.11,39.81,39.1,39.75,119100.0,27.5595,28.0528,27.5525,28.0105,119100.0
2008-12-31 09:35:00,39.75,39.75,39.6,39.63,99000.0,28.0105,28.0105,27.9048,27.9259,99000.0
2008-12-31 09:40:00,39.63,39.77,39.59,39.75,81400.0,27.9259,28.0246,27.8978,28.0105,81400.0
2008-12-31 09:45:00,39.73,39.76,39.56,39.64,59400.0,27.9964,28.0176,27.8766,27.933,59400.0
2008-12-31 09:50:00,39.64,39.74,39.58,39.6,78700.0,27.933,28.0035,27.8907,27.9048,78700.0
2008-12-31 09:55:00,39.59,39.7,39.5,39.5,102900.0,27.8978,27.9753,27.8343,27.8343,102900.0
2008-12-31 10:00:00,39.52,39.71,39.52,39.66,31400.0,27.8484,27.9823,27.8484,27.9471,31400.0
2008-12-31 10:05:00,39.65,39.68,39.51,39.68,22900.0,27.94,27.9612,27.8414,27.9612,22900.0
2008-12-31 10:10:00,39.68,39.77,39.65,39.72,48300.0,27.9612,28.0246,27.94,27.9894,48300.0
2008-12-31 10:15:00,39.72,39.75,39.66,39.72,21500.0,27.9894,28.0105,27.9471,27.9894,21500.0
2008-12-31 10:20:00,39.72,39.79,39.7,39.72,66200.0,27.9894,28.0387,27.9753,27.9894,66200.0
2008-12-31 10:25:00,39.72,39.95,39.67,39.9,57700.0,27.9894,28.1514,27.9541,28.1162,57700.0
2008-12-31 10:30:00,39.9,39.98,39.87,39.9,32300.0,28.1162,28.1726,28.0951,28.1162,32300.0
2008-12-31 10:35:00,39.89,39.94,39.73,39.78,66900.0,28.1092,28.1444,27.9964,28.0316,66900.0
2008-12-31 10:40:00,39.78,39.8,39.61,39.61,57500.0,28.0316,28.0457,27.9119,27.9119,57500.0
2008-12-31 10:45:00,39.61,39.91,39.6,39.8,67500.0,27.9119,28.1233,27.9048,28.0457,67500.0
2008-12-31 10:50:00,39.81,39.82,39.7,39.75,26400.0,28.0528,28.0598,27.9753,28.0105,26400.0
2008-12-31 10:55:00,39.73,39.75,39.65,39.65,75600.0,27.9964,28.0105,27.94,27.94,75600.0
2008-12-31 11:00:00,39.66,39.68,39.6,39.63,39300.0,27.9471,27.9612,27.9048,27.9259,39300.0
2008-12-31 11:05:00,39.63,39.71,39.55,39.71,50700.0,27.9259,27.9823,27.8696,27.9823,50700.0
2008-12-31 11:10:00,39.7,39.75,39.69,39.72,53400.0,27.9753,28.0105,27.9682,27.9894,53400.0
2008-12-31 11:15:00,39.72,39.87,39.71,39.85,55000.0,27.9894,28.0951,27.9823,28.081,55000.0
2008-12-31 11:20:00,39.85,40.13,39.85,40.12,82700.0,28.081,28.2783,28.081,28.2712,82700.0
2008-12-31 11:25:00,40.11,40.15,40.06,40.14,57800.0,28.2642,28.2924,28.229,28.2853,57800.0
2008-12-31 11:30:00,40.14,40.14,40.06,40.07,55100.0,28.2853,28.2853,28.229,28.236,55100.0
2008-12-31 11:35:00,40.07,40.09,40.04,40.05,13200.0,28.236,28.2501,28.2149,28.2219,13200.0
2008-12-31 11:40:00,40.05,40.11,40.02,40.11,36000.0,28.2219,28.2642,28.2008,28.2642,36000.0
2008-12-31 11:45:00,40.09,40.12,40.03,40.07,34900.0,28.2501,28.2712,28.2078,28.236,34900.0
2008-12-31 11:50:00,40.07,40.13,40.04,40.07,27100.0,28.236,28.2783,28.2149,28.236,27100.0
2008-12-31 11:55:00,40.06,40.12,40.03,40.09,26500.0,28.229,28.2712,28.2078,28.2501,26500.0
2008-12-31 12:00:00,40.07,40.12,40.01,40.04,34600.0,28.236,28.2712,28.1937,28.2149,34600.0
2008-12-31 12:05:00,40.04,40.1,40.02,40.03,41200.0,28.2149,28.2571,28.2008,28.2078,41200.0
2008-12-31 12:10:00,40.02,40.06,39.98,40.03,28400.0,28.2008,28.229,28.1726,28.2078,28400.0
2008-12-31 12:15:00,40.03,40.13,40.02,40.1,79100.0,28.2078,28.2783,28.2008,28.2571,79100.0
2008-12-31 12:20:00,40.11,40.15,40.02,40.02,136700.0,28.2642,28.2924,28.2008,28.2008,136700.0
2008-12-31 12:25:00,40.04,40.14,40.02,40.11,57600.0,28.2149,28.2853,28.2008,28.2642,57600.0
2008-12-31 12:30:00,40.11,40.24,40.1,40.21,163900.0,28.2642,28.3558,28.2571,28.3347,163900.0
2008-12-31 12:35:00,40.21,40.29,40.18,40.2,46900.0,28.3347,28.391,28.3135,28.3276,46900.0
2008-12-31 12:40:00,40.22,40.32,40.19,40.27,21700.0,28.3417,28.4122,28.3206,28.3769,21700.0
2008-12-31 12:45:00,40.31,40.5,40.24,40.46,79200.0,28.4051,28.539,28.3558,28.5108,79200.0
2008-12-31 12:50:00,40.46,40.59,40.38,40.41,31900.0,28.5108,28.6024,28.4544,28.4756,31900.0
2008-12-31 12:55:00,40.44,40.47,40.32,40.36,24000.0,28.4967,28.5179,28.4122,28.4404,24000.0
2008-12-31 13:00:00,40.37,40.58,40.33,40.56,25800.0,28.4474,28.5954,28.4192,28.5813,25800.0
2008-12-31 13:05:00,40.58,40.59,40.44,40.44,18600.0,28.5954,28.6024,28.4967,28.4967,18600.0
2008-12-31 13:10:00,40.41,40.42,40.3,40.37,20200.0,28.4756,28.4826,28.3981,28.4474,20200.0
2008-12-31 13:15:00,40.37,40.53,40.37,40.5,15300.0,28.4474,28.5601,28.4474,28.539,15300.0
2008-12-31 13:20:00,40.53,40.54,40.36,40.38,15200.0,28.5601,28.5672,28.4404,28.4544,15200.0
2008-12-31 13:25:00,40.4,40.56,40.39,40.56,28700.0,28.4685,28.5813,28.4615,28.5813,28700.0
2008-12-31 13:30:00,40.55,40.69,40.51,40.66,31900.0,28.5742,28.6729,28.5461,28.6518,31900.0
2008-12-31 13:35:00,40.67,40.85,40.65,40.8,43200.0,28.6588,28.7856,28.6447,28.7504,43200.0
2008-12-31 13:40:00,40.76,40.81,40.7,40.74,20700.0,28.7222,28.7575,28.6799,28.7081,20700.0
2008-12-31 13:45:00,40.73,40.76,40.55,40.61,39700.0,28.7011,28.7222,28.5742,28.6165,39700.0
2008-12-31 13:50:00,40.58,40.67,40.5,40.53,24400.0,28.5954,28.6588,28.539,28.5601,24400.0
2008-12-31 13:55:00,40.52,40.77,40.49,40.65,32700.0,28.5531,28.7293,28.532,28.6447,32700.0
2008-12-31 14:00:00,40.65,40.9,40.64,40.79,63300.0,28.6447,28.8209,28.6377,28.7434,63300.0
2008-12-31 14:05:00,40.81,40.84,40.68,40.76,42600.0,28.7575,28.7786,28.6658,28.7222,42600.0
2008-12-31 14:10:00,40.78,40.84,40.7,40.72,35600.0,28.7363,28.7786,28.6799,28.694,35600.0
2008-12-31 14:15:00,40.72,40.74,40.55,40.59,47500.0,28.694,28.7081,28.5742,28.6024,47500.0
2008-12-31 14:20:00,40.57,40.65,40.54,40.59,45200.0,28.5883,28.6447,28.5672,28.6024,45200.0
2008-12-31 14:25:00,40.58,40.65,40.52,40.62,38300.0,28.5954,28.6447,28.5531,28.6236,38300.0
2008-12-31 14:30:00,40.59,40.65,40.55,40.57,43900.0,28.6024,28.6447,28.5742,28.5883,43900.0
2008-12-31 14:35:00,40.58,40.6,40.41,40.54,44000.0,28.5954,28.6095,28.4756,28.5672,44000.0
2008-12-31 14:40:00,40.59,40.63,40.53,40.55,24900.0,28.6024,28.6306,28.5601,28.5742,24900.0
2008-12-31 14:45:00,40.54,40.65,40.44,40.5,30300.0,28.5672,28.6447,28.4967,28.539,30300.0
2008-12-31 14:50:00,40.51,40.56,40.43,40.53,25400.0,28.5461,28.5813,28.4897,28.5601,25400.0
2008-12-31 14:55:00,40.5,40.54,40.45,40.53,23800.0,28.539,28.5672,28.5038,28.5601,23800.0
2008-12-31 15:00:00,40.57,40.65,40.55,40.59,44700.0,28.5883,28.6447,28.5742,28.6024,44700.0
2008-12-31 15:05:00,40.6,40.83,40.59,40.65,74400.0,28.6095,28.7715,28.6024,28.6447,74400.0
2008-12-31 15:10:00,40.65,40.68,40.54,40.56,30000.0,28.6447,28.6658,28.5672,28.5813,30000.0
2008-12-31 15:15:00,40.57,40.7,40.53,40.68,22800.0,28.5883,28.6799,28.5601,28.6658,22800.0
2008-12-31 15:20:00,40.66,40.8,40.64,40.72,52600.0,28.6518,28.7504,28.6377,28.694,52600.0
2008-12-31 15:25:00,40.77,40.78,40.63,40.75,42500.0,28.7293,28.7363,28.6306,28.7152,42500.0
2008-12-31 15:30:00,40.74,40.8,40.67,40.8,51500.0,28.7081,28.7504,28.6588,28.7504,51500.0
2008-12-31 15:35:00,40.8,40.87,40.75,40.79,79000.0,28.7504,28.7997,28.7152,28.7434,79000.0
2008-12-31 15:40:00,40.8,40.95,40.78,40.84,139100.0,28.7504,28.8561,28.7363,28.7786,139100.0
2008-12-31 15:45:00,40.82,40.84,40.54,40.68,181900.0,28.7645,28.7786,28.5672,28.6658,181900.0
2008-12-31 15:50:00,40.69,40.8,40.57,40.72,289800.0,28.6729,28.7504,28.5883,28.694,289800.0
2008-12-31 15:55:00,40.73,41.01,40.7,40.81,318200.0,28.7011,28.8984,28.6799,28.7575,318200.0
2009-01-02 09:30:00,40.13,40.6,40.11,40.58,75900.0,28.2783,28.6095,28.2642,28.5954,75900.0
2009-01-02 09:35:00,40.57,40.62,40.47,40.55,97100.0,28.5883,28.6236,28.5179,28.5742,97100.0
2009-01-02 09:40:00,40.55,40.65,40.47,40.58,101500.0,28.5742,28.6447,28.5179,28.5954,101500.0
2009-01-02 09:45:00,40.55,40.82,40.55,40.58,80400.0,28.5742,28.7645,28.5742,28.5954,80400.0
2009-01-02 09:50:00,40.57,40.68,40.38,40.59,104300.0,28.5883,28.6658,28.4544,28.6024,104300.0
2009-01-02 09:55:00,40.57,40.69,40.53,40.67,28700.0,28.5883,28.6729,28.5601,28.6588,28700.0
2009-01-02 10:00:00,40.67,40.78,40.56,40.78,58400.0,28.6588,28.7363,28.5813,28.7363,58400.0
2009-01-02 10:05:00,40.76,41.25,40.71,41.13,90200.0,28.7222,29.0675,28.687,28.9829,90200.0
2009-01-02 10:10:00,41.13,41.49,41.11,41.42,93600.0,28.9829,29.2366,28.9689,29.1873,93600.0
2009-01-02 10:15:00,41.42,41.66,41.4,41.48,112800.0,29.1873,29.3564,29.1732,29.2296,112800.0
2009-01-02 10:20:00,41.5,41.65,41.42,41.49,50400.0,29.2437,29.3494,29.1873,29.2366,50400.0
2009-01-02 10:25:00,41.49,41.54,41.25,41.47,57700.0,29.2366,29.2719,29.0675,29.2225,57700.0
2009-01-02 10:30:00,41.45,41.49,41.31,41.4,38900.0,29.2084,29.2366,29.1098,29.1732,38900.0
2009-01-02 10:35:00,41.4,41.54,41.39,41.54,53400.0,29.1732,29.2719,29.1662,29.2719,53400.0
2009-01-02 10:40:00,41.54,41.61,41.45,41.45,32000.0,29.2719,29.3212,29.2084,29.2084,32000.0
2009-01-02 10:45:00,41.45,41.47,41.31,41.35,28100.0,29.2084,29.2225,29.1098,29.138,28100.0
2009-01-02 10:50:00,41.36,41.51,41.29,41.51,40300.0,29.145,29.2507,29.0957,29.2507,40300.0
2009-01-02 10:55:00,41.55,41.71,41.53,41.67,58200.0,29.2789,29.3917,29.2648,29.3635,58200.0
2009-01-02 11:00:00,41.65,41.66,41.5,41.57,54800.0,29.3494,29.3564,29.2437,29.293,54800.0
2009-01-02 11:05:00,41.55,41.71,41.44,41.54,64400.0,29.2789,29.3917,29.2014,29.2719,64400.0
2009-01-02 11:10:00,41.55,41.77,41.49,41.73,73700.0,29.2789,29.4339,29.2366,29.4057,73700.0
2009-01-02 11:15:00,41.73,41.8,41.57,41.57,68400.0,29.4057,29.4551,29.293,29.293,68400.0
2009-01-02 11:20:00,41.55,41.85,41.55,41.79,59900.0,29.2789,29.4903,29.2789,29.448,59900.0
2009-01-02 11:25:00,41.79,41.8,41.62,41.74,86400.0,29.448,29.4551,29.3282,29.4128,86400.0
2009-01-02 11:30:00,41.73,41.83,41.72,41.78,65600.0,29.4057,29.4762,29.3987,29.441,65600.0
2009-01-02 11:35:00,41.77,41.85,41.7,41.71,62000.0,29.4339,29.4903,29.3846,29.3917,62000.0
2009-01-02 11:40:00,41.72,41.77,41.62,41.65,54600.0,29.3987,29.4339,29.3282,29.3494,54600.0
2009-01-02 11:45:00,41.65,41.68,41.4,41.43,71500.0,29.3494,29.3705,29.1732,29.1943,71500.0
2009-01-02 11:50:00,41.43,41.54,41.39,41.39,64500.0,29.1943,29.2719,29.1662,29.1662,64500.0
2009-01-02 11:55:00,41.42,41.62,41.37,41.52,71100.0,29.1873,29.3282,29.1521,29.2578,71100.0
2009-01-02 12:00:00,41.53,41.56,41.35,41.4,42300.0,29.2648,29.286,29.138,29.1732,42300.0
2009-01-02 12:05:00,41.42,41.54,41.35,41.45,35700.0,29.1873,29.2719,29.138,29.2084,35700.0
2009-01-02 12:10:00,41.46,41.58,41.41,41.47,47800.0,29.2155,29.3,29.1803,29.2225,47800.0
2009-01-02 12:15:00,41.49,41.55,41.4,41.55,47800.0,29.2366,29.2789,29.1732,29.2789,47800.0
2009-01-02 12:20:00,41.53,41.56,41.46,41.46,34300.0,29.2648,29.286,29.2155,29.2155,34300.0
2009-01-02 12:25:00,41.47,41.47,41.36,41.45,28100.0,29.2225,29.2225,29.145,29.2084,28100.0
2009-01-02 12:30:00,41.43,41.54,41.35,41.36,57100.0,29.1943,29.2719,29.138,29.145,57100.0
2009-01-02 12:35:00,41.37,41.44,41.3,41.37,48500.0,29.1521,29.2014,29.1027,29.1521,48500.0
2009-01-02 12:40:00,41.38,41.49,41.38,41.45,26500.0,29.1591,29.2366,29.1591,29.2084,26500.0
2009-01-02 12:45:00,41.43,41.48,41.37,41.43,27500.0,29.1943,29.2296,29.1521,29.1943,27500.0
2009-01-02 12:50:00,41.47,41.47,41.35,41.39,24600.0,29.2225,29.2225,29.138,29.1662,24600.0
2009-01-02 12:55:00,41.38,41.38,41.22,41.29,46000.0,29.1591,29.1591,29.0464,29.0957,46000.0
2009-01-02 13:00:00,41.3,41.32,41.16,41.2,63700.0,29.1027,29.1168,29.0041,29.0323,63700.0
2009-01-02 13:05:00,41.22,41.23,41.1,41.2,49700.0,29.0464,29.0534,28.9618,29.0323,49700.0
2009-01-02 13:10:00,41.21,41.21,41.04,41.1,61100.0,29.0393,29.0393,28.9195,28.9618,61100.0
2009-01-02 13:15:00,41.09,41.14,40.99,41.02,49800.0,28.9548,28.99,28.8843,28.9054,49800.0
2009-01-02 13:20:00,41.03,41.15,41.01,41.08,32500.0,28.9125,28.997,28.8984,28.9477,32500.0
2009-01-02 13:25:00,41.08,41.22,41.01,41.09,109900.0,28.9477,29.0464,28.8984,28.9548,109900.0
2009-01-02 13:30:00,41.08,41.12,41.03,41.05,34900.0,28.9477,28.9759,28.9125,28.9266,34900.0
2009-01-02 13:35:00,41.07,41.11,40.9,40.98,102400.0,28.9407,28.9689,28.8209,28.8772,102400.0
2009-01-02 13:40:00,40.98,41.01,40.87,40.9,78500.0,28.8772,28.8984,28.7997,28.8209,78500.0
2009-01-02 13:45:00,40.9,41.11,40.88,41.04,101800.0,28.8209,28.9689,28.8068,28.9195,101800.0
2009-01-02 13:50:00,41.06,41.06,40.95,40.99,46600.0,28.9336,28.9336,28.8561,28.8843,46600.0
2009-01-02 13:55:00,41.0,41.01,40.79,40.81,76700.0,28.8913,28.8984,28.7434,28.7575,76700.0
2009-01-02 14:00:00,40.81,40.86,40.66,40.72,81000.0,28.7575,28.7927,28.6518,28.694,81000.0
2009-01-02 14:05:00,40.73,40.79,40.46,40.57,77800.0,28.7011,28.7434,28.5108,28.5883,77800.0
2009-01-02 14:10:00,40.56,40.6,40.43,40.46,94600.0,28.5813,28.6095,28.4897,28.5108,94600.0
2009-01-02 14:15:00,40.46,40.57,40.34,40.44,73000.0,28.5108,28.5883,28.4263,28.4967,73000.0
2009-01-02 14:20:00,40.44,40.58,40.32,40.46,135600.0,28.4967,28.5954,28.4122,28.5108,135600.0
2009-01-02 14:25:00,40.49,40.56,40.3,40.48,157400.0,28.532,28.5813,28.3981,28.5249,157400.0
2009-01-02 14:30:00,40.48,40.55,40.38,40.4,108800.0,28.5249,28.5742,28.4544,28.4685,108800.0
2009-01-02 14:35:00,40.43,40.59,40.43,40.48,77800.0,28.4897,28.6024,28.4897,28.5249,77800.0
2009-01-02 14:40:00,40.49,40.54,40.29,40.37,116600.0,28.532,28.5672,28.391,28.4474,116600.0
2009-01-02 14:45:00,40.37,40.53,40.34,40.48,49900.0,28.4474,28.5601,28.4263,28.5249,49900.0
2009-01-02 14:50:00,40.47,40.55,40.45,40.51,59300.0,28.5179,28.5742,28.5038,28.5461,59300.0
2009-01-02 14:55:00,40.52,40.54,40.4,40.49,50500.0,28.5531,28.5672,28.4685,28.532,50500.0
2009-01-02 15:00:00,40.5,40.7,40.35,40.5,176100.0,28.539,28.6799,28.4333,28.539,176100.0
2009-01-02 15:05:00,40.51,40.53,40.41,40.5,72700.0,28.5461,28.5601,28.4756,28.539,72700.0
2009-01-02 15:10:00,40.5,40.55,40.43,40.53,86800.0,28.539,28.5742,28.4897,28.5601,86800.0
2009-01-02 15:15:00,40.5,40.55,40.39,40.45,92000.0,28.539,28.5742,28.4615,28.5038,92000.0
2009-01-02 15:20:00,40.48,40.53,40.44,40.48,76100.0,28.5249,28.5601,28.4967,28.5249,76100.0
2009-01-02 15:25:00,40.48,40.54,40.42,40.51,128800.0,28.5249,28.5672,28.4826,28.5461,128800.0
2009-01-02 15:30:00,40.48,40.62,40.21,40.27,152000.0,28.5249,28.6236,28.3347,28.3769,152000.0
2009-01-02 15:35:00,40.27,40.32,40.17,40.32,142000.0,28.3769,28.4122,28.3065,28.4122,142000.0
2009-01-02 15:40:00,40.32,40.64,40.3,40.59,260300.0,28.4122,28.6377,28.3981,28.6024,260300.0
2009-01-02 15:45:00,40.59,40.73,40.44,40.48,150000.0,28.6024,28.7011,28.4967,28.5249,150000.0
2009-01-02 15:50:00,40.51,40.57,40.34,40.45,214900.0,28.5461,28.5883,28.4263,28.5038,214900.0
2009-01-02 15:55:00,40.45,40.49,40.25,40.27,293700.0,28.5038,28.532,28.3628,28.3769,293700.0
2009-01-05 09:30:00,38.68,38.85,38.13,38.72,366800.0,27.2565,27.3763,26.8689,27.2847,366800.0
2009-01-05 09:35:00,38.72,39.0,38.67,38.92,175000.0,27.2847,27.482,27.2495,27.4256,175000.0
2009-01-05 09:40:00,38.93,39.15,38.71,38.75,164500.0,27.4327,27.5877,27.2777,27.3058,164500.0
2009-01-05 09:45:00,38.72,38.82,38.59,38.75,174600.0,27.2847,27.3552,27.1931,27.3058,174600.0
2009-01-05 09:50:00,38.72,38.75,38.39,38.5,112300.0,27.2847,27.3058,27.0522,27.1297,112300.0
2009-01-05 09:55:00,38.5,38.79,38.47,38.54,124100.0,27.1297,27.334,27.1085,27.1579,124100.0
2009-01-05 10:00:00,38.54,38.85,38.43,38.76,121100.0,27.1579,27.3763,27.0803,27.3129,121100.0
2009-01-05 10:05:00,38.77,38.91,38.52,38.88,131100.0,27.3199,27.4186,27.1438,27.3974,131100.0
2009-01-05 10:10:00,38.91,39.0,38.74,38.95,133300.0,27.4186,27.482,27.2988,27.4468,133300.0
2009-01-05 10:15:00,38.95,39.09,38.76,38.83,115800.0,27.4468,27.5454,27.3129,27.3622,115800.0
2009-01-05 10:20:00,38.84,39.03,38.75,38.98,168100.0,27.3693,27.5031,27.3058,27.4679,168100.0
2009-01-05 10:25:00,38.97,39.23,38.93,39.06,110300.0,27.4609,27.6441,27.4327,27.5243,110300.0
2009-01-05 10:30:00,39.06,39.09,38.72,38.78,169300.0,27.5243,27.5454,27.2847,27.327,169300.0
2009-01-05 10:35:00,38.8,39.12,38.79,39.11,74800.0,27.3411,27.5666,27.334,27.5595,74800.0
2009-01-05 10:40:00,39.14,39.24,38.96,39.09,235700.0,27.5807,27.6511,27.4538,27.5454,235700.0
2009-01-05 10:45:00,39.1,39.24,39.01,39.14,134200.0,27.5525,27.6511,27.4891,27.5807,134200.0
2009-01-05 10:50:00,39.14,39.15,38.96,39.0,112700.0,27.5807,27.5877,27.4538,27.482,112700.0
2009-01-05 10:55:00,39.02,39.11,39.01,39.04,110000.0,27.4961,27.5595,27.4891,27.5102,110000.0
2009-01-05 11:00:00,39.03,39.09,38.93,38.95,107600.0,27.5031,27.5454,27.4327,27.4468,107600.0
2009-01-05 11:05:00,38.94,39.0,38.69,38.72,160700.0,27.4397,27.482,27.2636,27.2847,160700.0
2009-01-05 11:10:00,38.73,38.86,38.65,38.78,115600.0,27.2917,27.3834,27.2354,27.327,115600.0
2009-01-05 11:15:00,38.8,38.99,38.8,38.98,45200.0,27.3411,27.475,27.3411,27.4679,45200.0
2009-01-05 11:20:00,38.98,38.98,38.6,38.62,95800.0,27.4679,27.4679,27.2001,27.2142,95800.0
2009-01-05 11:25:00,38.65,38.78,38.54,38.72,129500.0,27.2354,27.327,27.1579,27.2847,129500.0
2009-01-05 11:30:00,38.72,38.82,38.59,38.77,129100.0,27.2847,27.3552,27.1931,27.3199,129100.0
2009-01-05 11:35:00,38.76,38.82,38.57,38.68,132700.0,27.3129,27.3552,27.179,27.2565,132700.0
2009-01-05 11:40:00,38.68,38.82,38.64,38.67,75600.0,27.2565,27.3552,27.2283,27.2495,75600.0
2009-01-05 11:45:00,38.67,38.78,38.66,38.73,64300.0,27.2495,27.327,27.2424,27.2917,64300.0
2009-01-05 11:50:00,38.71,38.85,38.67,38.79,91300.0,27.2777,27.3763,27.2495,27.334,91300.0
2009-01-05 11:55:00,38.82,38.82,38.65,38.77,66500.0,27.3552,27.3552,27.2354,27.3199,66500.0
2009-01-05 12:00:00,38.77,38.9,38.76,38.86,69000.0,27.3199,27.4115,27.3129,27.3834,69000.0
2009-01-05 12:05:00,38.86,38.89,38.77,38.88,69000.0,27.3834,27.4045,27.3199,27.3974,69000.0
2009-01-05 12:10:00,38.89,39.0,38.87,38.99,86100.0,27.4045,27.482,27.3904,27.475,86100.0
2009-01-05 12:15:00,38.97,39.22,38.97,39.16,147300.0,27.4609,27.637,27.4609,27.5948,147300.0
2009-01-05 12:20:00,39.13,39.37,39.12,39.2,75100.0,27.5736,27.7427,27.5666,27.6229,75100.0
2009-01-05 12:25:00,39.21,39.24,39.04,39.11,42600.0,27.63,27.6511,27.5102,27.5595,42600.0
2009-01-05 12:30:00,39.11,39.12,38.97,39.03,59300.0,27.5595,27.5666,27.4609,27.5031,59300.0
2009-01-05 12:35:00,39.04,39.12,38.96,39.11,34800.0,27.5102,27.5666,27.4538,27.5595,34800.0
2009-01-05 12:40:00,39.11,39.11,39.02,39.04,25700.0,27.5595,27.5595,27.4961,27.5102,25700.0
2009-01-05 12:45:00,39.06,39.24,39.03,39.16,58100.0,27.5243,27.6511,27.5031,27.5948,58100.0
2009-01-05 12:50:00,39.16,39.23,39.11,39.18,47800.0,27.5948,27.6441,27.5595,27.6088,47800.0
2009-01-05 12:55:00,39.18,39.22,38.85,39.2,81700.0,27.6088,27.637,27.3763,27.6229,81700.0
2009-01-05 13:00:00,39.21,39.41,39.2,39.3,71000.0,27.63,27.7709,27.6229,27.6934,71000.0
2009-01-05 13:05:00,39.31,39.47,39.23,39.32,80900.0,27.7005,27.8132,27.6441,27.7075,80900.0
2009-01-05 13:10:00,39.32,39.4,39.26,39.3,69500.0,27.7075,27.7639,27.6652,27.6934,69500.0
2009-01-05 13:15:00,39.32,39.32,39.12,39.13,71700.0,27.7075,27.7075,27.5666,27.5736,71700.0
2009-01-05 13:20:00,39.14,39.39,39.13,39.35,59000.0,27.5807,27.7568,27.5736,27.7286,59000.0
2009-01-05 13:25:00,39.36,39.4,39.21,39.31,87900.0,27.7357,27.7639,27.63,27.7005,87900.0
2009-01-05 13:30:00,39.31,39.38,39.27,39.34,58200.0,27.7005,27.7498,27.6723,27.7216,58200.0
2009-01-05 13:35:00,39.35,39.36,39.14,39.19,81800.0,27.7286,27.7357,27.5807,27.6159,81800.0
2009-01-05 13:40:00,39.2,39.34,39.12,39.33,80800.0,27.6229,27.7216,27.5666,27.7145,80800.0
2009-01-05 13:45:00,39.34,39.41,39.24,39.3,81400.0,27.7216,27.7709,27.6511,27.6934,81400.0
2009-01-05 13:50:00,39.31,39.55,39.26,39.52,67100.0,27.7005,27.8696,27.6652,27.8484,67100.0
2009-01-05 13:55:00,39.51,39.6,39.43,39.43,57300.0,27.8414,27.9048,27.785,27.785,57300.0
2009-01-05 14:00:00,39.44,39.57,39.42,39.51,53700.0,27.7921,27.8837,27.778,27.8414,53700.0
2009-01-05 14:05:00,39.49,39.57,39.4,39.43,66600.0,27.8273,27.8837,27.7639,27.785,66600.0
2009-01-05 14:10:00,39.44,39.5,39.41,39.43,61500.0,27.7921,27.8343,27.7709,27.785,61500.0
2009-01-05 14:15:00,39.43,39.46,39.27,39.3,95800.0,27.785,27.8062,27.6723,27.6934,95800.0
2009-01-05 14:20:00,39.29,39.33,39.16,39.25,92200.0,27.6864,27.7145,27.5948,27.6582,92200.0
2009-01-05 14:25:00,39.25,39.44,39.15,39.27,126600.0,27.6582,27.7921,27.5877,27.6723,126600.0
2009-01-05 14:30:00,39.26,39.31,39.05,39.1,76500.0,27.6652,27.7005,27.5172,27.5525,76500.0
2009-01-05 14:35:00,39.1,39.2,39.04,39.16,48600.0,27.5525,27.6229,27.5102,27.5948,48600.0
2009-01-05 14:40:00,39.16,39.25,39.15,39.22,52300.0,27.5948,27.6582,27.5877,27.637,52300.0
2009-01-05 14:45:00,39.22,39.25,39.01,39.1,97500.0,27.637,27.6582,27.4891,27.5525,97500.0
2009-01-05 14:50:00,39.1,39.12,38.95,38.96,96300.0,27.5525,27.5666,27.4468,27.4538,96300.0
2009-01-05 14:55:00,38.95,39.06,38.91,38.97,47400.0,27.4468,27.5243,27.4186,27.4609,47400.0
2009-01-05 15:00:00,38.97,39.14,38.96,38.99,51600.0,27.4609,27.5807,27.4538,27.475,51600.0
2009-01-05 15:05:00,38.99,39.13,38.93,38.99,81700.0,27.475,27.5736,27.4327,27.475,81700.0
2009-01-05 15:10:00,39.0,39.09,38.86,38.91,96400.0,27.482,27.5454,27.3834,27.4186,96400.0
2009-01-05 15:15:00,38.89,38.92,38.82,38.86,81100.0,27.4045,27.4256,27.3552,27.3834,81100.0
2009-01-05 15:20:00,38.88,38.94,38.64,38.73,113600.0,27.3974,27.4397,27.2283,27.2917,113600.0
2009-01-05 15:25:00,38.73,38.78,38.55,38.6,107700.0,27.2917,27.327,27.1649,27.2001,107700.0
2009-01-05 15:30:00,38.6,38.77,38.55,38.75,137700.0,27.2001,27.3199,27.1649,27.3058,137700.0
2009-01-05 15:35:00,38.76,38.85,38.65,38.81,163500.0,27.3129,27.3763,27.2354,27.3481,163500.0
2009-01-05 15:40:00,38.81,38.87,38.68,38.76,204800.0,27.3481,27.3904,27.2565,27.3129,204800.0
2009-01-05 15:45:00,38.76,38.87,38.64,38.78,331900.0,27.3129,27.3904,27.2283,27.327,331900.0
2009-01-05 15:50:00,38.78,38.82,38.7,38.78,277600.0,27.327,27.3552,27.2706,27.327,277600.0
2009-01-05 15:55:00,38.78,38.84,38.73,38.82,296000.0,27.327,27.3693,27.2917,27.3552,296000.0
2009-01-06 09:30:00,38.54,39.37,38.51,39.06,219900.0,27.1579,27.7427,27.1367,27.5243,219900.0
2009-01-06 09:35:00,39.09,39.16,38.83,38.85,97400.0,27.5454,27.5948,27.3622,27.3763,97400.0
2009-01-06 09:40:00,38.87,38.92,38.55,38.69,140400.0,27.3904,27.4256,27.1649,27.2636,140400.0
2009-01-06 09:45:00,38.66,38.77,38.53,38.61,118100.0,27.2424,27.3199,27.1508,27.2072,118100.0
2009-01-06 09:50:00,38.62,38.7,38.43,38.54,121900.0,27.2142,27.2706,27.0803,27.1579,121900.0
2009-01-06 09:55:00,38.56,38.67,38.45,38.66,72500.0,27.172,27.2495,27.0944,27.2424,72500.0
2009-01-06 10:00:00,38.66,38.77,38.37,38.47,160100.0,27.2424,27.3199,27.0381,27.1085,160100.0
2009-01-06 10:05:00,38.46,38.55,38.42,38.47,67300.0,27.1015,27.1649,27.0733,27.1085,67300.0
2009-01-06 10:10:00,38.47,38.69,38.37,38.67,76000.0,27.1085,27.2636,27.0381,27.2495,76000.0
2009-01-06 10:15:00,38.69,38.72,38.53,38.65,78300.0,27.2636,27.2847,27.1508,27.2354,78300.0
2009-01-06 10:20:00,38.68,39.02,38.65,38.79,134300.0,27.2565,27.4961,27.2354,27.334,134300.0
2009-01-06 10:25:00,38.79,38.85,38.35,38.4,111100.0,27.334,27.3763,27.024,27.0592,111100.0
2009-01-06 10:30:00,38.41,38.68,38.39,38.51,84400.0,27.0663,27.2565,27.0522,27.1367,84400.0
2009-01-06 10:35:00,38.55,38.65,38.43,38.64,49600.0,27.1649,27.2354,27.0803,27.2283,49600.0
2009-01-06 10:40:00,38.63,38.85,38.63,38.83,53300.0,27.2213,27.3763,27.2213,27.3622,53300.0
2009-01-06 10:45:00,38.81,38.81,38.67,38.72,38600.0,27.3481,27.3481,27.2495,27.2847,38600.0
2009-01-06 10:50:00,38.69,38.83,38.68,38.78,43900.0,27.2636,27.3622,27.2565,27.327,43900.0
2009-01-06 10:55:00,38.78,38.88,38.72,38.79,54500.0,27.327,27.3974,27.2847,27.334,54500.0
2009-01-06 11:00:00,38.78,38.81,38.55,38.62,65000.0,27.327,27.3481,27.1649,27.2142,65000.0
2009-01-06 11:05:00,38.59,38.59,38.34,38.35,85800.0,27.1931,27.1931,27.0169,27.024,85800.0
2009-01-06 11:10:00,38.34,38.42,38.26,38.4,89400.0,27.0169,27.0733,26.9606,27.0592,89400.0
2009-01-06 11:15:00,38.39,38.42,38.3,38.35,49500.0,27.0522,27.0733,26.9887,27.024,49500.0
2009-01-06 11:20:00,38.34,38.39,38.25,38.29,49600.0,27.0169,27.0522,26.9535,26.9817,49600.0
2009-01-06 11:25:00,38.29,38.5,38.28,38.43,69900.0,26.9817,27.1297,26.9746,27.0803,69900.0
2009-01-06 11:30:00,38.44,38.64,38.43,38.59,41900.0,27.0874,27.2283,27.0803,27.1931,41900.0
2009-01-06 11:35:00,38.6,38.66,38.56,38.63,42900.0,27.2001,27.2424,27.172,27.2213,42900.0
2009-01-06 11:40:00,38.63,38.77,38.56,38.66,57300.0,27.2213,27.3199,27.172,27.2424,57300.0
2009-01-06 11:45:00,38.7,38.73,38.6,38.67,72400.0,27.2706,27.2917,27.2001,27.2495,72400.0
2009-01-06 11:50:00,38.67,38.78,38.61,38.74,73200.0,27.2495,27.327,27.2072,27.2988,73200.0
2009-01-06 11:55:00,38.74,38.82,38.7,38.8,70600.0,27.2988,27.3552,27.2706,27.3411,70600.0
2009-01-06 12:00:00,38.79,38.87,38.73,38.84,124000.0,27.334,27.3904,27.2917,27.3693,124000.0
2009-01-06 12:05:00,38.85,39.0,38.75,39.0,151400.0,27.3763,27.482,27.3058,27.482,151400.0
2009-01-06 12:10:00,39.0,39.18,38.99,39.12,146500.0,27.482,27.6088,27.475,27.5666,146500.0
2009-01-06 12:15:00,39.14,39.19,39.0,39.04,52100.0,27.5807,27.6159,27.482,27.5102,52100.0
2009-01-06 12:20:00,39.04,39.2,39.04,39.13,104000.0,27.5102,27.6229,27.5102,27.5736,104000.0
2009-01-06 12:25:00,39.15,39.19,39.01,39.02,69400.0,27.5877,27.6159,27.4891,27.4961,69400.0
2009-01-06 12:30:00,39.03,39.18,38.97,39.18,109100.0,27.5031,27.6088,27.4609,27.6088,109100.0
2009-01-06 12:35:00,39.19,39.42,39.17,39.23,97800.0,27.6159,27.778,27.6018,27.6441,97800.0
2009-01-06 12:40:00,39.26,39.44,39.22,39.33,67400.0,27.6652,27.7921,27.637,27.7145,67400.0
2009-01-06 12:45:00,39.35,39.36,39.18,39.32,127400.0,27.7286,27.7357,27.6088,27.7075,127400.0
2009-01-06 12:50:00,39.29,39.31,39.22,39.3,62000.0,27.6864,27.7005,27.637,27.6934,62000.0
2009-01-06 12:55:00,39.3,39.44,39.24,39.38,120200.0,27.6934,27.7921,27.6511,27.7498,120200.0
2009-01-06 13:00:00,39.39,39.42,39.04,39.15,155600.0,27.7568,27.778,27.5102,27.5877,155600.0
2009-01-06 13:05:00,39.14,39.28,39.03,39.1,150700.0,27.5807,27.6793,27.5031,27.5525,150700.0
2009-01-06 13:10:00,39.07,39.19,38.94,38.96,129600.0,27.5313,27.6159,27.4397,27.4538,129600.0
2009-01-06 13:15:00,38.96,39.18,38.93,39.12,123500.0,27.4538,27.6088,27.4327,27.5666,123500.0
2009-01-06 13:20:00,39.11,39.23,39.1,39.13,119200.0,27.5595,27.6441,27.5525,27.5736,119200.0
2009-01-06 13:25:00,39.13,39.39,39.13,39.34,118100.0,27.5736,27.7568,27.5736,27.7216,118100.0
2009-01-06 13:30:00,39.35,39.45,39.3,39.38,70900.0,27.7286,27.7991,27.6934,27.7498,70900.0
2009-01-06 13:35:00,39.37,39.52,39.24,39.36,130700.0,27.7427,27.8484,27.6511,27.7357,130700.0
2009-01-06 13:40:00,39.36,39.63,39.34,39.51,93500.0,27.7357,27.9259,27.7216,27.8414,93500.0
2009-01-06 13:45:00,39.51,39.76,39.51,39.69,95800.0,27.8414,28.0176,27.8414,27.9682,95800.0
2009-01-06 13:50:00,39.7,39.71,39.63,39.67,69300.0,27.9753,27.9823,27.9259,27.9541,69300.0
2009-01-06 13:55:00,39.65,39.71,39.64,39.69,71700.0,27.94,27.9823,27.933,27.9682,71700.0
2009-01-06 14:00:00,39.69,39.69,39.41,39.54,105700.0,27.9682,27.9682,27.7709,27.8625,105700.0
2009-01-06 14:05:00,39.54,39.69,39.5,39.68,114000.0,27.8625,27.9682,27.8343,27.9612,114000.0
2009-01-06 14:10:00,39.69,39.91,39.68,39.91,99800.0,27.9682,28.1233,27.9612,28.1233,99800.0
2009-01-06 14:15:00,39.92,39.98,39.8,39.89,107500.0,28.1303,28.1726,28.0457,28.1092,107500.0
2009-01-06 14:20:00,39.91,40.08,39.86,39.88,119600.0,28.1233,28.243,28.088,28.1021,119600.0
2009-01-06 14:25:00,39.88,39.91,39.73,39.81,127700.0,28.1021,28.1233,27.9964,28.0528,127700.0
2009-01-06 14:30:00,39.8,39.94,39.72,39.74,83600.0,28.0457,28.1444,27.9894,28.0035,83600.0
2009-01-06 14:35:00,39.75,39.78,39.58,39.58,114600.0,28.0105,28.0316,27.8907,27.8907,114600.0
2009-01-06 14:40:00,39.57,39.75,39.57,39.75,83900.0,27.8837,28.0105,27.8837,28.0105,83900.0
2009-01-06 14:45:00,39.75,39.81,39.63,39.68,123800.0,28.0105,28.0528,27.9259,27.9612,123800.0
2009-01-06 14:50:00,39.69,39.79,39.66,39.77,101800.0,27.9682,28.0387,27.9471,28.0246,101800.0
2009-01-06 14:55:00,39.77,39.96,39.76,39.92,77200.0,28.0246,28.1585,28.0176,28.1303,77200.0
2009-01-06 15:00:00,39.94,39.99,39.81,39.87,84700.0,28.1444,28.1796,28.0528,28.0951,84700.0
2009-01-06 15:05:00,39.86,39.88,39.62,39.74,117400.0,28.088,28.1021,27.9189,28.0035,117400.0
2009-01-06 15:10:00,39.72,39.76,39.63,39.71,93900.0,27.9894,28.0176,27.9259,27.9823,93900.0
2009-01-06 15:15:00,39.72,39.81,39.57,39.59,88100.0,27.9894,28.0528,27.8837,27.8978,88100.0
2009-01-06 15:20:00,39.59,39.62,39.41,39.44,132200.0,27.8978,27.9189,27.7709,27.7921,132200.0
2009-01-06 15:25:00,39.44,39.53,39.37,39.44,123600.0,27.7921,27.8555,27.7427,27.7921,123600.0
2009-01-06 15:30:00,39.44,39.47,39.22,39.24,180700.0,27.7921,27.8132,27.637,27.6511,180700.0
2009-01-06 15:35:00,39.22,39.36,39.19,39.27,123800.0,27.637,27.7357,27.6159,27.6723,123800.0
2009-01-06 15:40:00,39.28,39.57,39.25,39.53,279700.0,27.6793,27.8837,27.6582,27.8555,279700.0
2009-01-06 15:45:00,39.51,39.71,39.47,39.62,183800.0,27.8414,27.9823,27.8132,27.9189,183800.0
2009-01-06 15:50:00,39.63,39.7,39.48,39.53,214000.0,27.9259,27.9753,27.8202,27.8555,214000.0
2009-01-06 15:55:00,39.52,39.62,39.49,39.56,206100.0,27.8484,27.9189,27.8273,27.8766,206100.0
2009-01-07 09:30:00,39.27,39.27,38.28,38.4,156800.0,27.6723,27.6723,26.9746,27.0592,156800.0
2009-01-07 09:35:00,38.38,38.76,38.1,38.15,113900.0,27.0451,27.3129,26.8478,26.883,113900.0
2009-01-07 09:40:00,38.13,38.35,37.9,37.93,166500.0,26.8689,27.024,26.7069,26.728,166500.0
2009-01-07 09:45:00,37.94,38.02,37.6,37.75,273600.0,26.7351,26.7914,26.4955,26.6012,273600.0
2009-01-07 09:50:00,37.75,38.18,37.75,37.94,184700.0,26.6012,26.9042,26.6012,26.7351,184700.0
2009-01-07 09:55:00,37.94,38.03,37.6,37.6,122700.0,26.7351,26.7985,26.4955,26.4955,122700.0
2009-01-07 10:00:00,37.6,37.66,37.26,37.26,246500.0,26.4955,26.5378,26.2559,26.2559,246500.0
2009-01-07 10:05:00,37.26,37.42,37.19,37.28,126700.0,26.2559,26.3686,26.2066,26.27,126700.0
2009-01-07 10:10:00,37.27,37.35,37.03,37.16,148300.0,26.2629,26.3193,26.0938,26.1854,148300.0
2009-01-07 10:15:00,37.16,37.17,36.77,36.8,190200.0,26.1854,26.1925,25.9106,25.9317,190200.0
2009-01-07 10:20:00,36.79,36.81,36.41,36.6,274900.0,25.9247,25.9388,25.6569,25.7908,274900.0
2009-01-07 10:25:00,36.61,37.12,36.58,37.05,158800.0,25.7979,26.1572,25.7767,26.1079,158800.0
2009-01-07 10:30:00,37.04,37.04,36.64,36.73,149300.0,26.1009,26.1009,25.819,25.8824,149300.0
2009-01-07 10:35:00,36.72,36.79,36.52,36.66,139200.0,25.8754,25.9247,25.7344,25.8331,139200.0
2009-01-07 10:40:00,36.66,36.87,36.64,36.76,109100.0,25.8331,25.9811,25.819,25.9036,109100.0
2009-01-07 10:45:00,36.78,36.8,36.42,36.47,186100.0,25.9176,25.9317,25.664,25.6992,186100.0
2009-01-07 10:50:00,36.46,36.68,36.32,36.66,125400.0,25.6922,25.8472,25.5935,25.8331,125400.0
2009-01-07 10:55:00,36.63,36.89,36.52,36.83,149900.0,25.8119,25.9952,25.7344,25.9529,149900.0
2009-01-07 11:00:00,36.84,37.21,36.8,37.17,204400.0,25.9599,26.2207,25.9317,26.1925,204400.0
2009-01-07 11:05:00,37.16,37.21,37.0,37.12,142400.0,26.1854,26.2207,26.0727,26.1572,142400.0
2009-01-07 11:10:00,37.12,37.26,37.04,37.16,84700.0,26.1572,26.2559,26.1009,26.1854,84700.0
2009-01-07 11:15:00,37.14,37.19,36.96,37.02,72300.0,26.1713,26.2066,26.0445,26.0868,72300.0
2009-01-07 11:20:00,37.0,37.09,36.88,36.88,91600.0,26.0727,26.1361,25.9881,25.9881,91600.0
2009-01-07 11:25:00,36.88,37.06,36.87,37.01,70300.0,25.9881,26.115,25.9811,26.0797,70300.0
2009-01-07 11:30:00,37.0,37.1,36.97,37.07,52900.0,26.0727,26.1431,26.0515,26.122,52900.0
2009-01-07 11:35:00,37.06,37.09,36.97,37.09,45900.0,26.115,26.1361,26.0515,26.1361,45900.0
2009-01-07 11:40:00,37.1,37.21,36.93,37.13,90300.0,26.1431,26.2207,26.0233,26.1643,90300.0
2009-01-07 11:45:00,37.12,37.19,36.99,37.0,63800.0,26.1572,26.2066,26.0656,26.0727,63800.0
2009-01-07 11:50:00,37.0,37.06,36.93,36.95,112900.0,26.0727,26.115,26.0233,26.0374,112900.0
2009-01-07 11:55:00,36.96,37.03,36.9,37.0,85800.0,26.0445,26.0938,26.0022,26.0727,85800.0
2009-01-07 12:00:00,37.0,37.01,36.7,36.79,111300.0,26.0727,26.0797,25.8613,25.9247,111300.0
2009-01-07 12:05:00,36.79,36.8,36.52,36.55,111200.0,25.9247,25.9317,25.7344,25.7556,111200.0
2009-01-07 12:10:00,36.53,36.75,36.51,36.73,72300.0,25.7415,25.8965,25.7274,25.8824,72300.0
2009-01-07 12:15:00,36.73,36.83,36.72,36.76,111500.0,25.8824,25.9529,25.8754,25.9036,111500.0
2009-01-07 12:20:00,36.78,36.82,36.7,36.72,80100.0,25.9176,25.9458,25.8613,25.8754,80100.0
2009-01-07 12:25:00,36.72,36.83,36.68,36.83,43900.0,25.8754,25.9529,25.8472,25.9529,43900.0
2009-01-07 12:30:00,36.82,37.0,36.81,36.98,118400.0,25.9458,26.0727,25.9388,26.0586,118400.0
2009-01-07 12:35:00,36.98,37.05,36.97,37.04,32200.0,26.0586,26.1079,26.0515,26.1009,32200.0
2009-01-07 12:40:00,37.05,37.05,36.84,36.88,38500.0,26.1079,26.1079,25.9599,25.9881,38500.0
2009-01-07 12:45:00,36.87,36.91,36.7,36.73,74100.0,25.9811,26.0093,25.8613,25.8824,74100.0
2009-01-07 12:50:00,36.73,36.74,36.57,36.67,59700.0,25.8824,25.8895,25.7697,25.8401,59700.0
2009-01-07 12:55:00,36.66,36.69,36.6,36.63,36200.0,25.8331,25.8542,25.7908,25.8119,36200.0
2009-01-07 13:00:00,36.63,36.63,36.5,36.56,41200.0,25.8119,25.8119,25.7203,25.7626,41200.0
2009-01-07 13:05:00,36.56,36.62,36.53,36.56,18800.0,25.7626,25.8049,25.7415,25.7626,18800.0
2009-01-07 13:10:00,36.57,36.67,36.56,36.59,41300.0,25.7697,25.8401,25.7626,25.7838,41300.0
2009-01-07 13:15:00,36.58,36.77,36.58,36.74,32400.0,25.7767,25.9106,25.7767,25.8895,32400.0
2009-01-07 13:20:00,36.73,36.76,36.64,36.71,49900.0,25.8824,25.9036,25.819,25.8683,49900.0
2009-01-07 13:25:00,36.71,36.77,36.7,36.7,71100.0,25.8683,25.9106,25.8613,25.8613,71100.0
2009-01-07 13:30:00,36.7,36.79,36.65,36.75,60500.0,25.8613,25.9247,25.826,25.8965,60500.0
2009-01-07 13:35:00,36.74,36.8,36.69,36.7,37300.0,25.8895,25.9317,25.8542,25.8613,37300.0
2009-01-07 13:40:00,36.69,36.69,36.43,36.44,80300.0,25.8542,25.8542,25.671,25.6781,80300.0
2009-01-07 13:45:00,36.46,36.49,36.37,36.42,39900.0,25.6922,25.7133,25.6287,25.664,39900.0
2009-01-07 13:50:00,36.42,36.43,36.2,36.22,63800.0,25.664,25.671,25.5089,25.523,63800.0
2009-01-07 13:55:00,36.22,36.22,35.93,36.1,237400.0,25.523,25.523,25.3187,25.4385,237400.0
2009-01-07 14:00:00,36.1,36.17,35.92,35.98,132700.0,25.4385,25.4878,25.3116,25.3539,132700.0
2009-01-07 14:05:00,35.98,35.98,35.75,35.85,124700.0,25.3539,25.3539,25.1918,25.2623,124700.0
2009-01-07 14:10:00,35.85,35.88,35.73,35.77,132200.0,25.2623,25.2834,25.1777,25.2059,132200.0
2009-01-07 14:15:00,35.77,35.82,35.71,35.72,161200.0,25.2059,25.2412,25.1637,25.1707,161200.0
2009-01-07 14:20:00,35.73,35.75,35.61,35.69,141100.0,25.1777,25.1918,25.0932,25.1496,141100.0
2009-01-07 14:25:00,35.69,35.7,35.6,35.65,167700.0,25.1496,25.1566,25.0861,25.1214,167700.0
2009-01-07 14:30:00,35.65,35.74,35.61,35.63,128700.0,25.1214,25.1848,25.0932,25.1073,128700.0
2009-01-07 14:35:00,35.65,35.68,35.51,35.6,148800.0,25.1214,25.1425,25.0227,25.0861,148800.0
2009-01-07 14:40:00,35.58,35.68,35.51,35.68,101900.0,25.072,25.1425,25.0227,25.1425,101900.0
2009-01-07 14:45:00,35.68,35.71,35.46,35.49,101200.0,25.1425,25.1637,24.9875,25.0086,101200.0
2009-01-07 14:50:00,35.49,35.49,35.21,35.25,215200.0,25.0086,25.0086,24.8113,24.8395,215200.0
2009-01-07 14:55:00,35.25,35.39,35.17,35.36,92300.0,24.8395,24.9382,24.7831,24.917,92300.0
2009-01-07 15:00:00,35.36,35.46,35.33,35.35,87800.0,24.917,24.9875,24.8959,24.91,87800.0
2009-01-07 15:05:00,35.37,35.37,35.12,35.16,153800.0,24.9241,24.9241,24.7479,24.7761,153800.0
2009-01-07 15:10:00,35.16,35.26,35.14,35.18,132400.0,24.7761,24.8466,24.762,24.7902,132400.0
2009-01-07 15:15:00,35.18,35.27,35.12,35.22,111800.0,24.7902,24.8536,24.7479,24.8184,111800.0
2009-01-07 15:20:00,35.22,35.34,35.15,35.23,145600.0,24.8184,24.9029,24.769,24.8254,145600.0
2009-01-07 15:25:00,35.23,35.27,35.07,35.07,193300.0,24.8254,24.8536,24.7127,24.7127,193300.0
2009-01-07 15:30:00,35.08,35.25,35.07,35.19,198600.0,24.7197,24.8395,24.7127,24.7972,198600.0
2009-01-07 15:35:00,35.2,35.21,35.05,35.18,301500.0,24.8043,24.8113,24.6986,24.7902,301500.0
2009-01-07 15:40:00,35.17,35.17,34.8,34.82,339900.0,24.7831,24.7831,24.5224,24.5365,339900.0
2009-01-07 15:45:00,34.82,34.89,34.75,34.85,343900.0,24.5365,24.5858,24.4872,24.5576,343900.0
2009-01-07 15:50:00,34.84,35.11,34.83,35.1,495900.0,24.5506,24.7409,24.5435,24.7338,495900.0
2009-01-07 15:55:00,35.09,35.28,35.05,35.14,635300.0,24.7268,24.8606,24.6986,24.762,635300.0
2009-01-08 09:30:00,36.28,36.49,35.89,36.13,259900.0,25.5653,25.7133,25.2905,25.4596,259900.0
2009-01-08 09:35:00,36.13,36.74,35.66,36.54,354100.0,25.4596,25.8895,25.1284,25.7485,354100.0
2009-01-08 09:40:00,36.55,36.75,36.28,36.51,157800.0,25.7556,25.8965,25.5653,25.7274,157800.0
2009-01-08 09:45:00,36.51,36.69,36.51,36.62,185000.0,25.7274,25.8542,25.7274,25.8049,185000.0
2009-01-08 09:50:00,36.63,36.95,36.59,36.78,359900.0,25.8119,26.0374,25.7838,25.9176,359900.0
2009-01-08 09:55:00,36.78,36.85,36.6,36.75,134200.0,25.9176,25.967,25.7908,25.8965,134200.0
2009-01-08 10:00:00,36.75,36.83,36.66,36.71,185800.0,25.8965,25.9529,25.8331,25.8683,185800.0
2009-01-08 10:05:00,36.74,36.8,36.69,36.72,160400.0,25.8895,25.9317,25.8542,25.8754,160400.0
2009-01-08 10:10:00,36.71,36.82,36.7,36.7,134700.0,25.8683,25.9458,25.8613,25.8613,134700.0
2009-01-08 10:15:00,36.71,36.75,36.55,36.64,285900.0,25.8683,25.8965,25.7556,25.819,285900.0
2009-01-08 10:20:00,36.65,36.75,36.63,36.75,95400.0,25.826,25.8965,25.8119,25.8965,95400.0
2009-01-08 10:25:00,36.71,36.78,36.65,36.77,44500.0,25.8683,25.9176,25.826,25.9106,44500.0
2009-01-08 10:30:00,36.74,36.79,36.54,36.64,167200.0,25.8895,25.9247,25.7485,25.819,167200.0
2009-01-08 10:35:00,36.63,37.15,36.62,37.15,177000.0,25.8119,26.1784,25.8049,26.1784,177000.0
2009-01-08 10:40:00,37.15,37.24,36.98,37.01,123400.0,26.1784,26.2418,26.0586,26.0797,123400.0
2009-01-08 10:45:00,37.0,37.15,36.82,36.97,118900.0,26.0727,26.1784,25.9458,26.0515,118900.0
2009-01-08 10:50:00,36.98,36.98,36.67,36.74,143000.0,26.0586,26.0586,25.8401,25.8895,143000.0
2009-01-08 10:55:00,36.74,36.9,36.72,36.88,54000.0,25.8895,26.0022,25.8754,25.9881,54000.0
2009-01-08 11:00:00,36.87,37.36,36.85,37.3,125500.0,25.9811,26.3264,25.967,26.2841,125500.0
2009-01-08 11:05:00,37.3,37.58,37.28,37.43,147200.0,26.2841,26.4814,26.27,26.3757,147200.0
2009-01-08 11:10:00,37.43,37.53,37.31,37.49,78900.0,26.3757,26.4461,26.2911,26.418,78900.0
2009-01-08 11:15:00,37.51,37.8,37.49,37.75,93200.0,26.4321,26.6364,26.418,26.6012,93200.0
2009-01-08 11:20:00,37.74,37.8,37.57,37.59,114100.0,26.5941,26.6364,26.4743,26.4884,114100.0
2009-01-08 11:25:00,37.57,37.59,37.17,37.18,99000.0,26.4743,26.4884,26.1925,26.1995,99000.0
2009-01-08 11:30:00,37.18,37.2,36.89,37.05,142100.0,26.1995,26.2136,25.9952,26.1079,142100.0
2009-01-08 11:35:00,37.06,37.09,36.74,36.94,142700.0,26.115,26.1361,25.8895,26.0304,142700.0
2009-01-08 11:40:00,36.95,37.33,36.95,37.33,82300.0,26.0374,26.3052,26.0374,26.3052,82300.0
2009-01-08 11:45:00,37.32,37.46,37.21,37.43,73200.0,26.2982,26.3968,26.2207,26.3757,73200.0
2009-01-08 11:50:00,37.43,37.45,37.16,37.19,90600.0,26.3757,26.3898,26.1854,26.2066,90600.0
2009-01-08 11:55:00,37.18,37.22,37.04,37.18,45000.0,26.1995,26.2277,26.1009,26.1995,45000.0
2009-01-08 12:00:00,37.18,37.29,37.04,37.26,60900.0,26.1995,26.277,26.1009,26.2559,60900.0
2009-01-08 12:05:00,37.27,37.4,37.22,37.37,96300.0,26.2629,26.3545,26.2277,26.3334,96300.0
2009-01-08 12:10:00,37.39,37.52,37.36,37.51,51400.0,26.3475,26.4391,26.3264,26.4321,51400.0
2009-01-08 12:15:00,37.49,37.49,37.31,37.35,30900.0,26.418,26.418,26.2911,26.3193,30900.0
2009-01-08 12:20:00,37.32,37.48,37.31,37.33,37000.0,26.2982,26.4109,26.2911,26.3052,37000.0
2009-01-08 12:25:00,37.35,37.41,37.31,37.35,22800.0,26.3193,26.3616,26.2911,26.3193,22800.0
2009-01-08 12:30:00,37.35,37.4,37.29,37.3,35200.0,26.3193,26.3545,26.277,26.2841,35200.0
2009-01-08 12:35:00,37.29,37.35,37.29,37.31,26000.0,26.277,26.3193,26.277,26.2911,26000.0
2009-01-08 12:40:00,37.31,37.46,37.31,37.46,34000.0,26.2911,26.3968,26.2911,26.3968,34000.0
2009-01-08 12:45:00,37.47,37.53,37.43,37.48,29100.0,26.4039,26.4461,26.3757,26.4109,29100.0
2009-01-08 12:50:00,37.46,37.66,37.37,37.56,73400.0,26.3968,26.5378,26.3334,26.4673,73400.0
2009-01-08 12:55:00,37.56,37.6,37.43,37.43,40400.0,26.4673,26.4955,26.3757,26.3757,40400.0
2009-01-08 13:00:00,37.44,37.49,37.4,37.43,30200.0,26.3827,26.418,26.3545,26.3757,30200.0
2009-01-08 13:05:00,37.43,37.47,37.39,37.43,25600.0,26.3757,26.4039,26.3475,26.3757,25600.0
2009-01-08 13:10:00,37.44,37.47,37.22,37.27,50900.0,26.3827,26.4039,26.2277,26.2629,50900.0
2009-01-08 13:15:00,37.27,37.33,37.18,37.21,45000.0,26.2629,26.3052,26.1995,26.2207,45000.0
2009-01-08 13:20:00,37.23,37.33,37.18,37.27,29500.0,26.2347,26.3052,26.1995,26.2629,29500.0
2009-01-08 13:25:00,37.26,37.35,37.17,37.21,60400.0,26.2559,26.3193,26.1925,26.2207,60400.0
2009-01-08 13:30:00,37.2,37.25,37.13,37.21,62500.0,26.2136,26.2488,26.1643,26.2207,62500.0
2009-01-08 13:35:00,37.21,37.24,37.14,37.15,43500.0,26.2207,26.2418,26.1713,26.1784,43500.0
2009-01-08 13:40:00,37.14,37.19,37.1,37.17,40000.0,26.1713,26.2066,26.1431,26.1925,40000.0
2009-01-08 13:45:00,37.17,37.2,37.09,37.12,46200.0,26.1925,26.2136,26.1361,26.1572,46200.0
2009-01-08 13:50:00,37.12,37.19,37.06,37.09,30000.0,26.1572,26.2066,26.115,26.1361,30000.0
2009-01-08 13:55:00,37.08,37.1,37.01,37.04,39500.0,26.129,26.1431,26.0797,26.1009,39500.0
2009-01-08 14:00:00,37.05,37.16,37.04,37.14,39300.0,26.1079,26.1854,26.1009,26.1713,39300.0
2009-01-08 14:05:00,37.14,37.39,37.13,37.35,56800.0,26.1713,26.3475,26.1643,26.3193,56800.0
2009-01-08 14:10:00,37.33,37.41,37.32,37.35,41700.0,26.3052,26.3616,26.2982,26.3193,41700.0
2009-01-08 14:15:00,37.35,37.52,37.34,37.44,40200.0,26.3193,26.4391,26.3123,26.3827,40200.0
2009-01-08 14:20:00,37.45,37.55,37.42,37.5,62800.0,26.3898,26.4602,26.3686,26.425,62800.0
2009-01-08 14:25:00,37.49,37.59,37.44,37.48,59200.0,26.418,26.4884,26.3827,26.4109,59200.0
2009-01-08 14:30:00,37.49,37.5,37.33,37.36,28900.0,26.418,26.425,26.3052,26.3264,28900.0
2009-01-08 14:35:00,37.37,37.39,37.27,37.33,34600.0,26.3334,26.3475,26.2629,26.3052,34600.0
2009-01-08 14:40:00,37.33,37.44,37.3,37.42,76400.0,26.3052,26.3827,26.2841,26.3686,76400.0
2009-01-08 14:45:00,37.42,37.6,37.42,37.53,53700.0,26.3686,26.4955,26.3686,26.4461,53700.0
2009-01-08 14:50:00,37.53,37.58,37.49,37.53,71700.0,26.4461,26.4814,26.418,26.4461,71700.0
2009-01-08 14:55:00,37.55,37.58,37.4,37.43,84500.0,26.4602,26.4814,26.3545,26.3757,84500.0
2009-01-08 15:00:00,37.42,37.56,37.41,37.52,65500.0,26.3686,26.4673,26.3616,26.4391,65500.0
2009-01-08 15:05:00,37.52,37.55,37.35,37.4,66900.0,26.4391,26.4602,26.3193,26.3545,66900.0
2009-01-08 15:10:00,37.38,37.49,37.32,37.43,60000.0,26.3404,26.418,26.2982,26.3757,60000.0
2009-01-08 15:15:00,37.43,37.48,37.36,37.4,75700.0,26.3757,26.4109,26.3264,26.3545,75700.0
2009-01-08 15:20:00,37.41,37.49,37.22,37.45,98000.0,26.3616,26.418,26.2277,26.3898,98000.0
2009-01-08 15:25:00,37.45,37.56,37.44,37.55,93100.0,26.3898,26.4673,26.3827,26.4602,93100.0
2009-01-08 15:30:00,37.56,37.57,37.34,37.5,116900.0,26.4673,26.4743,26.3123,26.425,116900.0
2009-01-08 15:35:00,37.52,37.53,37.3,37.37,157500.0,26.4391,26.4461,26.2841,26.3334,157500.0
2009-01-08 15:40:00,37.37,37.51,37.32,37.48,251900.0,26.3334,26.4321,26.2982,26.4109,251900.0
2009-01-08 15:45:00,37.49,37.6,37.42,37.6,249500.0,26.418,26.4955,26.3686,26.4955,249500.0
2009-01-08 15:50:00,37.61,37.68,37.56,37.6,215500.0,26.5025,26.5518,26.4673,26.4955,215500.0
2009-01-08 15:55:00,37.6,37.76,37.59,37.75,337800.0,26.4955,26.6082,26.4884,26.6012,337800.0
2009-01-09 09:30:00,37.14,37.46,36.76,37.17,187800.0,26.1713,26.3968,25.9036,26.1925,187800.0
2009-01-09 09:35:00,37.19,37.22,36.79,37.06,179600.0,26.2066,26.2277,25.9247,26.115,179600.0
2009-01-09 09:40:00,37.05,37.43,37.0,37.42,248100.0,26.1079,26.3757,26.0727,26.3686,248100.0
2009-01-09 09:45:00,37.44,37.5,37.2,37.43,247600.0,26.3827,26.425,26.2136,26.3757,247600.0
2009-01-09 09:50:00,37.41,37.55,37.33,37.38,151500.0,26.3616,26.4602,26.3052,26.3404,151500.0
2009-01-09 09:55:00,37.39,37.44,37.29,37.31,112500.0,26.3475,26.3827,26.277,26.2911,112500.0
2009-01-09 10:00:00,37.32,37.37,37.16,37.34,117100.0,26.2982,26.3334,26.1854,26.3123,117100.0
2009-01-09 10:05:00,37.37,37.46,37.29,37.3,238800.0,26.3334,26.3968,26.277,26.2841,238800.0
2009-01-09 10:10:00,37.3,37.32,36.86,36.89,125500.0,26.2841,26.2982,25.974,25.9952,125500.0
2009-01-09 10:15:00,36.89,37.12,36.83,36.91,179900.0,25.9952,26.1572,25.9529,26.0093,179900.0
2009-01-09 10:20:00,36.92,36.92,36.61,36.74,146100.0,26.0163,26.0163,25.7979,25.8895,146100.0
2009-01-09 10:25:00,36.75,36.79,36.67,36.79,136200.0,25.8965,25.9247,25.8401,25.9247,136200.0
2009-01-09 10:30:00,36.77,36.92,36.72,36.76,207300.0,25.9106,26.0163,25.8754,25.9036,207300.0
2009-01-09 10:35:00,36.75,36.93,36.67,36.91,163500.0,25.8965,26.0233,25.8401,26.0093,163500.0
2009-01-09 10:40:00,36.9,37.18,36.9,37.13,112100.0,26.0022,26.1995,26.0022,26.1643,112100.0
2009-01-09 10:45:00,37.14,37.27,37.08,37.23,99200.0,26.1713,26.2629,26.129,26.2347,99200.0
2009-01-09 10:50:00,37.23,37.29,37.14,37.18,58200.0,26.2347,26.277,26.1713,26.1995,58200.0
2009-01-09 10:55:00,37.2,37.2,37.07,37.12,60900.0,26.2136,26.2136,26.122,26.1572,60900.0
2009-01-09 11:00:00,37.11,37.31,37.1,37.26,290700.0,26.1502,26.2911,26.1431,26.2559,290700.0
2009-01-09 11:05:00,37.26,37.48,37.24,37.43,83300.0,26.2559,26.4109,26.2418,26.3757,83300.0
2009-01-09 11:10:00,37.41,37.83,37.34,37.78,132400.0,26.3616,26.6575,26.3123,26.6223,132400.0
2009-01-09 11:15:00,37.76,37.93,37.75,37.85,101400.0,26.6082,26.728,26.6012,26.6716,101400.0
2009-01-09 11:20:00,37.85,38.22,37.85,38.02,129400.0,26.6716,26.9324,26.6716,26.7914,129400.0
2009-01-09 11:25:00,38.02,38.23,38.0,38.16,134500.0,26.7914,26.9394,26.7773,26.8901,134500.0
2009-01-09 11:30:00,38.15,38.22,37.8,37.95,100800.0,26.883,26.9324,26.6364,26.7421,100800.0
2009-01-09 11:35:00,37.96,37.98,37.79,37.92,66700.0,26.7492,26.7632,26.6294,26.721,66700.0
2009-01-09 11:40:00,37.92,37.98,37.67,37.83,117500.0,26.721,26.7632,26.5448,26.6575,117500.0
2009-01-09 11:45:00,37.82,38.11,37.77,38.04,85200.0,26.6505,26.8549,26.6153,26.8055,85200.0
2009-01-09 11:50:00,38.03,38.03,37.7,37.98,84100.0,26.7985,26.7985,26.5659,26.7632,84100.0
2009-01-09 11:55:00,37.97,38.16,37.82,38.13,87000.0,26.7562,26.8901,26.6505,26.8689,87000.0
2009-01-09 12:00:00,38.13,38.19,38.01,38.18,54500.0,26.8689,26.9112,26.7844,26.9042,54500.0
2009-01-09 12:05:00,38.22,38.45,38.21,38.41,89200.0,26.9324,27.0944,26.9253,27.0663,89200.0
2009-01-09 12:10:00,38.43,38.43,38.22,38.3,97500.0,27.0803,27.0803,26.9324,26.9887,97500.0
2009-01-09 12:15:00,38.31,38.35,38.25,38.28,42600.0,26.9958,27.024,26.9535,26.9746,42600.0
2009-01-09 12:20:00,38.28,38.41,38.27,38.37,55800.0,26.9746,27.0663,26.9676,27.0381,55800.0
2009-01-09 12:25:00,38.38,38.57,38.33,38.34,86200.0,27.0451,27.179,27.0099,27.0169,86200.0
2009-01-09 12:30:00,38.33,38.38,38.21,38.3,77300.0,27.0099,27.0451,26.9253,26.9887,77300.0
2009-01-09 12:35:00,38.3,38.31,38.1,38.11,33300.0,26.9887,26.9958,26.8478,26.8549,33300.0
2009-01-09 12:40:00,38.11,38.11,37.9,37.92,54100.0,26.8549,26.8549,26.7069,26.721,54100.0
2009-01-09 12:45:00,37.92,38.0,37.89,37.98,35700.0,26.721,26.7773,26.6998,26.7632,35700.0
2009-01-09 12:50:00,37.99,38.02,37.95,37.98,23600.0,26.7703,26.7914,26.7421,26.7632,23600.0
2009-01-09 12:55:00,37.96,37.98,37.78,37.8,36300.0,26.7492,26.7632,26.6223,26.6364,36300.0
2009-01-09 13:00:00,37.81,38.0,37.81,37.95,39500.0,26.6435,26.7773,26.6435,26.7421,39500.0
2009-01-09 13:05:00,37.94,37.95,37.72,37.73,43200.0,26.7351,26.7421,26.58,26.5871,43200.0
2009-01-09 13:10:00,37.73,37.79,37.71,37.74,19000.0,26.5871,26.6294,26.573,26.5941,19000.0
2009-01-09 13:15:00,37.74,37.74,37.59,37.68,40800.0,26.5941,26.5941,26.4884,26.5518,40800.0
2009-01-09 13:20:00,37.68,37.77,37.54,37.57,32200.0,26.5518,26.6153,26.4532,26.4743,32200.0
2009-01-09 13:25:00,37.57,37.57,37.39,37.47,41300.0,26.4743,26.4743,26.3475,26.4039,41300.0
2009-01-09 13:30:00,37.46,37.47,37.35,37.41,37700.0,26.3968,26.4039,26.3193,26.3616,37700.0
2009-01-09 13:35:00,37.41,37.58,37.41,37.52,45800.0,26.3616,26.4814,26.3616,26.4391,45800.0
2009-01-09 13:40:00,37.51,37.58,37.49,37.54,25200.0,26.4321,26.4814,26.418,26.4532,25200.0
2009-01-09 13:45:00,37.54,37.59,37.49,37.56,21500.0,26.4532,26.4884,26.418,26.4673,21500.0
2009-01-09 13:50:00,37.56,37.6,37.5,37.53,44500.0,26.4673,26.4955,26.425,26.4461,44500.0
2009-01-09 13:55:00,37.53,37.54,37.37,37.47,39100.0,26.4461,26.4532,26.3334,26.4039,39100.0
2009-01-09 14:00:00,37.49,37.64,37.49,37.64,57200.0,26.418,26.5237,26.418,26.5237,57200.0
2009-01-09 14:05:00,37.65,37.74,37.65,37.69,36200.0,26.5307,26.5941,26.5307,26.5589,36200.0
2009-01-09 14:10:00,37.69,37.69,37.57,37.59,45500.0,26.5589,26.5589,26.4743,26.4884,45500.0
2009-01-09 14:15:00,37.57,37.62,37.52,37.57,69900.0,26.4743,26.5096,26.4391,26.4743,69900.0
2009-01-09 14:20:00,37.56,37.62,37.45,37.48,52200.0,26.4673,26.5096,26.3898,26.4109,52200.0
2009-01-09 14:25:00,37.47,37.56,37.37,37.41,56100.0,26.4039,26.4673,26.3334,26.3616,56100.0
2009-01-09 14:30:00,37.42,37.66,37.42,37.59,101000.0,26.3686,26.5378,26.3686,26.4884,101000.0
2009-01-09 14:35:00,37.57,37.67,37.47,37.64,54500.0,26.4743,26.5448,26.4039,26.5237,54500.0
2009-01-09 14:40:00,37.64,37.69,37.5,37.64,54000.0,26.5237,26.5589,26.425,26.5237,54000.0
2009-01-09 14:45:00,37.65,37.81,37.44,37.44,126100.0,26.5307,26.6435,26.3827,26.3827,126100.0
2009-01-09 14:50:00,37.46,37.51,37.38,37.45,58200.0,26.3968,26.4321,26.3404,26.3898,58200.0
2009-01-09 14:55:00,37.46,37.57,37.44,37.53,62000.0,26.3968,26.4743,26.3827,26.4461,62000.0
2009-01-09 15:00:00,37.52,37.6,37.44,37.55,44300.0,26.4391,26.4955,26.3827,26.4602,44300.0
2009-01-09 15:05:00,37.54,37.6,37.24,37.28,73200.0,26.4532,26.4955,26.2418,26.27,73200.0
2009-01-09 15:10:00,37.28,37.34,37.16,37.29,80300.0,26.27,26.3123,26.1854,26.277,80300.0
2009-01-09 15:15:00,37.3,37.39,37.23,37.32,68000.0,26.2841,26.3475,26.2347,26.2982,68000.0
2009-01-09 15:20:00,37.32,37.33,37.12,37.18,94700.0,26.2982,26.3052,26.1572,26.1995,94700.0
2009-01-09 15:25:00,37.17,37.31,37.01,37.23,114800.0,26.1925,26.2911,26.0797,26.2347,114800.0
2009-01-09 15:30:00,37.23,37.33,37.14,37.29,105600.0,26.2347,26.3052,26.1713,26.277,105600.0
2009-01-09 15:35:00,37.27,37.47,37.14,37.24,126400.0,26.2629,26.4039,26.1713,26.2418,126400.0
2009-01-09 15:40:00,37.24,37.25,36.96,37.09,211700.0,26.2418,26.2488,26.0445,26.1361,211700.0
2009-01-09 15:45:00,37.09,37.11,36.95,36.98,154300.0,26.1361,26.1502,26.0374,26.0586,154300.0
2009-01-09 15:50:00,36.99,37.08,36.84,36.86,247600.0,26.0656,26.129,25.9599,25.974,247600.0
2009-01-09 15:55:00,36.87,37.06,36.83,37.03,400600.0,25.9811,26.115,25.9529,26.0938,400600.0
2009-01-12 09:30:00,35.88,36.27,35.52,36.0,309500.0,25.2834,25.5583,25.0298,25.368,309500.0
2009-01-12 09:35:00,36.0,36.38,35.91,35.94,352300.0,25.368,25.6358,25.3046,25.3257,352300.0
2009-01-12 09:40:00,35.94,36.05,35.81,35.99,161500.0,25.3257,25.4032,25.2341,25.361,161500.0
2009-01-12 09:45:00,35.98,36.17,35.88,36.17,140300.0,25.3539,25.4878,25.2834,25.4878,140300.0
2009-01-12 09:50:00,36.17,36.3,35.95,36.28,124600.0,25.4878,25.5794,25.3328,25.5653,124600.0
2009-01-12 09:55:00,36.28,36.3,36.02,36.14,122600.0,25.5653,25.5794,25.3821,25.4667,122600.0
2009-01-12 10:00:00,36.13,36.18,35.97,36.07,145100.0,25.4596,25.4948,25.3469,25.4173,145100.0
2009-01-12 10:05:00,36.07,36.09,35.82,36.02,249900.0,25.4173,25.4314,25.2412,25.3821,249900.0
2009-01-12 10:10:00,36.04,36.09,35.82,36.01,174100.0,25.3962,25.4314,25.2412,25.3751,174100.0
2009-01-12 10:15:00,36.01,36.05,35.92,35.99,136100.0,25.3751,25.4032,25.3116,25.361,136100.0
2009-01-12 10:20:00,35.97,35.98,35.78,35.82,174300.0,25.3469,25.3539,25.213,25.2412,174300.0
2009-01-12 10:25:00,35.79,36.08,35.7,36.04,140000.0,25.22,25.4244,25.1566,25.3962,140000.0
2009-01-12 10:30:00,36.03,36.25,35.96,36.21,220700.0,25.3891,25.5442,25.3398,25.516,220700.0
2009-01-12 10:35:00,36.22,36.55,36.18,36.5,231100.0,25.523,25.7556,25.4948,25.7203,231100.0
2009-01-12 10:40:00,36.5,36.54,36.38,36.44,81900.0,25.7203,25.7485,25.6358,25.6781,81900.0
2009-01-12 10:45:00,36.44,36.71,36.41,36.59,162800.0,25.6781,25.8683,25.6569,25.7838,162800.0
2009-01-12 10:50:00,36.59,36.64,36.43,36.48,98600.0,25.7838,25.819,25.671,25.7062,98600.0
2009-01-12 10:55:00,36.48,36.56,36.32,36.34,69400.0,25.7062,25.7626,25.5935,25.6076,69400.0
2009-01-12 11:00:00,36.32,36.33,36.1,36.22,101200.0,25.5935,25.6005,25.4385,25.523,101200.0
2009-01-12 11:05:00,36.22,36.29,36.14,36.22,52800.0,25.523,25.5724,25.4667,25.523,52800.0
2009-01-12 11:10:00,36.22,36.25,36.03,36.03,37200.0,25.523,25.5442,25.3891,25.3891,37200.0
2009-01-12 11:15:00,36.04,36.09,35.85,35.85,91900.0,25.3962,25.4314,25.2623,25.2623,91900.0
2009-01-12 11:20:00,35.85,35.88,35.78,35.88,53600.0,25.2623,25.2834,25.213,25.2834,53600.0
2009-01-12 11:25:00,35.88,36.1,35.84,36.01,55000.0,25.2834,25.4385,25.2553,25.3751,55000.0
2009-01-12 11:30:00,36.01,36.05,35.89,35.94,36500.0,25.3751,25.4032,25.2905,25.3257,36500.0
2009-01-12 11:35:00,35.96,36.1,35.85,36.08,69500.0,25.3398,25.4385,25.2623,25.4244,69500.0
2009-01-12 11:40:00,36.07,36.1,35.99,36.02,34100.0,25.4173,25.4385,25.361,25.3821,34100.0
2009-01-12 11:45:00,36.02,36.25,36.0,36.11,65600.0,25.3821,25.5442,25.368,25.4455,65600.0
2009-01-12 11:50:00,36.11,36.26,36.1,36.21,32900.0,25.4455,25.5512,25.4385,25.516,32900.0
2009-01-12 11:55:00,36.2,36.2,36.03,36.07,41800.0,25.5089,25.5089,25.3891,25.4173,41800.0
2009-01-12 12:00:00,36.07,36.19,36.06,36.17,33400.0,25.4173,25.5019,25.4103,25.4878,33400.0
2009-01-12 12:05:00,36.18,36.29,36.15,36.2,36800.0,25.4948,25.5724,25.4737,25.5089,36800.0
2009-01-12 12:10:00,36.2,36.23,36.15,36.17,53200.0,25.5089,25.5301,25.4737,25.4878,53200.0
2009-01-12 12:15:00,36.19,36.2,36.17,36.17,33600.0,25.5019,25.5089,25.4878,25.4878,33600.0
2009-01-12 12:20:00,36.18,36.19,36.0,36.0,55700.0,25.4948,25.5019,25.368,25.368,55700.0
2009-01-12 12:25:00,36.0,36.03,35.9,35.94,115100.0,25.368,25.3891,25.2975,25.3257,115100.0
2009-01-12 12:30:00,35.92,36.07,35.88,36.07,86600.0,25.3116,25.4173,25.2834,25.4173,86600.0
2009-01-12 12:35:00,36.07,36.16,35.98,36.09,60900.0,25.4173,25.4808,25.3539,25.4314,60900.0
2009-01-12 12:40:00,36.1,36.2,36.08,36.12,36900.0,25.4385,25.5089,25.4244,25.4526,36900.0
2009-01-12 12:45:00,36.12,36.13,35.97,36.04,44000.0,25.4526,25.4596,25.3469,25.3962,44000.0
2009-01-12 12:50:00,36.04,36.23,36.01,36.02,50800.0,25.3962,25.5301,25.3751,25.3821,50800.0
2009-01-12 12:55:00,36.02,36.13,35.98,36.1,55200.0,25.3821,25.4596,25.3539,25.4385,55200.0
2009-01-12 13:00:00,36.09,36.12,35.98,36.0,19600.0,25.4314,25.4526,25.3539,25.368,19600.0
2009-01-12 13:05:00,36.01,36.09,35.97,36.09,29900.0,25.3751,25.4314,25.3469,25.4314,29900.0
2009-01-12 13:10:00,36.11,36.23,36.06,36.21,56400.0,25.4455,25.5301,25.4103,25.516,56400.0
2009-01-12 13:15:00,36.2,36.25,35.99,36.04,60800.0,25.5089,25.5442,25.361,25.3962,60800.0
2009-01-12 13:20:00,36.03,36.09,35.97,35.98,42000.0,25.3891,25.4314,25.3469,25.3539,42000.0
2009-01-12 13:25:00,35.98,36.09,35.98,36.01,20700.0,25.3539,25.4314,25.3539,25.3751,20700.0
2009-01-12 13:30:00,35.99,36.08,35.99,36.07,26000.0,25.361,25.4244,25.361,25.4173,26000.0
2009-01-12 13:35:00,36.06,36.15,36.05,36.12,68300.0,25.4103,25.4737,25.4032,25.4526,68300.0
2009-01-12 13:40:00,36.11,36.3,36.11,36.3,45100.0,25.4455,25.5794,25.4455,25.5794,45100.0
2009-01-12 13:45:00,36.3,36.52,36.3,36.47,114800.0,25.5794,25.7344,25.5794,25.6992,114800.0
2009-01-12 13:50:00,36.44,36.53,36.42,36.49,58300.0,25.6781,25.7415,25.664,25.7133,58300.0
2009-01-12 13:55:00,36.49,36.59,36.33,36.34,86300.0,25.7133,25.7838,25.6005,25.6076,86300.0
2009-01-12 14:00:00,36.37,36.37,36.08,36.09,47600.0,25.6287,25.6287,25.4244,25.4314,47600.0
2009-01-12 14:05:00,36.1,36.19,35.97,35.98,58200.0,25.4385,25.5019,25.3469,25.3539,58200.0
2009-01-12 14:10:00,35.98,36.07,35.97,35.98,56900.0,25.3539,25.4173,25.3469,25.3539,56900.0
2009-01-12 14:15:00,35.98,36.05,35.98,35.99,39500.0,25.3539,25.4032,25.3539,25.361,39500.0
2009-01-12 14:20:00,35.99,36.04,35.94,36.03,101400.0,25.361,25.3962,25.3257,25.3891,101400.0
2009-01-12 14:25:00,36.03,36.13,35.98,36.0,54300.0,25.3891,25.4596,25.3539,25.368,54300.0
2009-01-12 14:30:00,36.0,36.0,35.83,35.84,88200.0,25.368,25.368,25.2482,25.2553,88200.0
2009-01-12 14:35:00,35.85,35.96,35.81,35.91,62200.0,25.2623,25.3398,25.2341,25.3046,62200.0
2009-01-12 14:40:00,35.89,35.97,35.73,35.75,110800.0,25.2905,25.3469,25.1777,25.1918,110800.0
2009-01-12 14:45:00,35.74,35.82,35.67,35.7,82800.0,25.1848,25.2412,25.1355,25.1566,82800.0
2009-01-12 14:50:00,35.69,35.92,35.68,35.84,68400.0,25.1496,25.3116,25.1425,25.2553,68400.0
2009-01-12 14:55:00,35.86,36.05,35.82,36.0,109900.0,25.2694,25.4032,25.2412,25.368,109900.0
2009-01-12 15:00:00,35.99,36.09,35.94,36.0,148400.0,25.361,25.4314,25.3257,25.368,148400.0
2009-01-12 15:05:00,36.0,36.04,35.81,35.99,167000.0,25.368,25.3962,25.2341,25.361,167000.0
2009-01-12 15:10:00,35.97,35.98,35.85,35.86,118600.0,25.3469,25.3539,25.2623,25.2694,118600.0
2009-01-12 15:15:00,35.86,35.98,35.82,35.87,114300.0,25.2694,25.3539,25.2412,25.2764,114300.0
2009-01-12 15:20:00,35.85,35.9,35.76,35.86,124200.0,25.2623,25.2975,25.1989,25.2694,124200.0
2009-01-12 15:25:00,35.84,35.91,35.77,35.83,92900.0,25.2553,25.3046,25.2059,25.2482,92900.0
2009-01-12 15:30:00,35.83,36.1,35.82,35.89,162200.0,25.2482,25.4385,25.2412,25.2905,162200.0
2009-01-12 15:35:00,35.87,35.9,35.79,35.84,169800.0,25.2764,25.2975,25.22,25.2553,169800.0
2009-01-12 15:40:00,35.84,35.85,35.62,35.66,372400.0,25.2553,25.2623,25.1002,25.1284,372400.0
2009-01-12 15:45:00,35.66,35.9,35.63,35.83,324800.0,25.1284,25.2975,25.1073,25.2482,324800.0
2009-01-12 15:50:00,35.84,36.11,35.83,36.11,274700.0,25.2553,25.4455,25.2482,25.4455,274700.0
2009-01-12 15:55:00,36.11,36.13,35.9,35.93,418200.0,25.4455,25.4596,25.2975,25.3187,418200.0
2009-01-13 09:30:00,35.65,35.99,35.55,35.69,97400.0,25.1214,25.361,25.0509,25.1496,97400.0
2009-01-13 09:35:00,35.68,36.25,35.68,36.11,122000.0,25.1425,25.5442,25.1425,25.4455,122000.0
2009-01-13 09:40:00,36.12,36.3,36.0,36.25,106600.0,25.4526,25.5794,25.368,25.5442,106600.0
2009-01-13 09:45:00,36.27,36.42,36.01,36.39,209000.0,25.5583,25.664,25.3751,25.6428,209000.0
2009-01-13 09:50:00,36.4,36.8,36.32,36.5,301800.0,25.6499,25.9317,25.5935,25.7203,301800.0
2009-01-13 09:55:00,36.49,36.68,36.31,36.31,149700.0,25.7133,25.8472,25.5865,25.5865,149700.0
2009-01-13 10:00:00,36.35,36.62,36.06,36.08,199900.0,25.6146,25.8049,25.4103,25.4244,199900.0
2009-01-13 10:05:00,36.07,36.42,36.07,36.24,157400.0,25.4173,25.664,25.4173,25.5371,157400.0
2009-01-13 10:10:00,36.23,36.46,36.02,36.41,196800.0,25.5301,25.6922,25.3821,25.6569,196800.0
2009-01-13 10:15:00,36.4,36.41,36.25,36.27,110200.0,25.6499,25.6569,25.5442,25.5583,110200.0
2009-01-13 10:20:00,36.26,36.26,35.66,35.66,219200.0,25.5512,25.5512,25.1284,25.1284,219200.0
2009-01-13 10:25:00,35.66,35.93,35.62,35.93,135100.0,25.1284,25.3187,25.1002,25.3187,135100.0
2009-01-13 10:30:00,35.93,36.07,35.75,35.85,153300.0,25.3187,25.4173,25.1918,25.2623,153300.0
2009-01-13 10:35:00,35.86,35.86,35.52,35.58,178700.0,25.2694,25.2694,25.0298,25.072,178700.0
2009-01-13 10:40:00,35.58,35.77,35.57,35.63,126100.0,25.072,25.2059,25.065,25.1073,126100.0
2009-01-13 10:45:00,35.64,35.77,35.55,35.59,134200.0,25.1143,25.2059,25.0509,25.0791,134200.0
2009-01-13 10:50:00,35.59,35.91,35.5,35.89,125700.0,25.0791,25.3046,25.0157,25.2905,125700.0
2009-01-13 10:55:00,35.9,35.91,35.55,35.67,110700.0,25.2975,25.3046,25.0509,25.1355,110700.0
2009-01-13 11:00:00,35.64,35.84,35.59,35.73,111800.0,25.1143,25.2553,25.0791,25.1777,111800.0
2009-01-13 11:05:00,35.72,35.79,35.6,35.72,72400.0,25.1707,25.22,25.0861,25.1707,72400.0
2009-01-13 11:10:00,35.7,35.72,35.3,35.33,188600.0,25.1566,25.1707,24.8747,24.8959,188600.0
2009-01-13 11:15:00,35.34,35.39,35.16,35.38,173700.0,24.9029,24.9382,24.7761,24.9311,173700.0
2009-01-13 11:20:00,35.37,35.38,35.06,35.18,155100.0,24.9241,24.9311,24.7056,24.7902,155100.0
2009-01-13 11:25:00,35.16,35.44,35.15,35.44,128800.0,24.7761,24.9734,24.769,24.9734,128800.0
2009-01-13 11:30:00,35.45,35.62,35.38,35.54,89300.0,24.9804,25.1002,24.9311,25.0439,89300.0
2009-01-13 11:35:00,35.55,35.76,35.54,35.73,78500.0,25.0509,25.1989,25.0439,25.1777,78500.0
2009-01-13 11:40:00,35.74,36.03,35.73,35.9,106800.0,25.1848,25.3891,25.1777,25.2975,106800.0
2009-01-13 11:45:00,35.9,35.91,35.71,35.76,81400.0,25.2975,25.3046,25.1637,25.1989,81400.0
2009-01-13 11:50:00,35.78,36.05,35.68,35.68,104200.0,25.213,25.4032,25.1425,25.1425,104200.0
2009-01-13 11:55:00,35.68,35.81,35.52,35.79,71600.0,25.1425,25.2341,25.0298,25.22,71600.0
2009-01-13 12:00:00,35.8,35.83,35.56,35.67,100800.0,25.2271,25.2482,25.058,25.1355,100800.0
2009-01-13 12:05:00,35.66,35.66,35.55,35.58,56600.0,25.1284,25.1284,25.0509,25.072,56600.0
2009-01-13 12:10:00,35.59,35.69,35.47,35.68,73100.0,25.0791,25.1496,24.9945,25.1425,73100.0
2009-01-13 12:15:00,35.66,35.77,35.63,35.75,79900.0,25.1284,25.2059,25.1073,25.1918,79900.0
2009-01-13 12:20:00,35.76,35.92,35.74,35.76,63400.0,25.1989,25.3116,25.1848,25.1989,63400.0
2009-01-13 12:25:00,35.75,35.81,35.64,35.71,68900.0,25.1918,25.2341,25.1143,25.1637,68900.0
2009-01-13 12:30:00,35.71,35.86,35.67,35.75,71400.0,25.1637,25.2694,25.1355,25.1918,71400.0
2009-01-13 12:35:00,35.8,35.93,35.71,35.82,77600.0,25.2271,25.3187,25.1637,25.2412,77600.0
2009-01-13 12:40:00,35.79,35.82,35.73,35.8,44000.0,25.22,25.2412,25.1777,25.2271,44000.0
2009-01-13 12:45:00,35.79,35.8,35.73,35.78,60500.0,25.22,25.2271,25.1777,25.213,60500.0
2009-01-13 12:50:00,35.77,36.02,35.77,35.95,51700.0,25.2059,25.3821,25.2059,25.3328,51700.0
2009-01-13 12:55:00,35.97,35.97,35.79,35.79,36600.0,25.3469,25.3469,25.22,25.22,36600.0
2009-01-13 13:00:00,35.81,35.9,35.79,35.83,54600.0,25.2341,25.2975,25.22,25.2482,54600.0
2009-01-13 13:05:00,35.83,35.85,35.7,35.72,57600.0,25.2482,25.2623,25.1566,25.1707,57600.0
2009-01-13 13:10:00,35.7,35.76,35.59,35.64,43500.0,25.1566,25.1989,25.0791,25.1143,43500.0
2009-01-13 13:15:00,35.63,35.69,35.5,35.6,94500.0,25.1073,25.1496,25.0157,25.0861,94500.0
2009-01-13 13:20:00,35.6,35.62,35.43,35.56,64200.0,25.0861,25.1002,24.9663,25.058,64200.0
2009-01-13 13:25:00,35.58,35.61,35.42,35.56,46200.0,25.072,25.0932,24.9593,25.058,46200.0
2009-01-13 13:30:00,35.55,35.61,35.49,35.55,51200.0,25.0509,25.0932,25.0086,25.0509,51200.0
2009-01-13 13:35:00,35.54,35.59,35.41,35.45,30300.0,25.0439,25.0791,24.9523,24.9804,30300.0
2009-01-13 13:40:00,35.45,35.49,35.35,35.4,43100.0,24.9804,25.0086,24.91,24.9452,43100.0
2009-01-13 13:45:00,35.39,35.42,35.31,35.36,60600.0,24.9382,24.9593,24.8818,24.917,60600.0
2009-01-13 13:50:00,35.35,35.54,35.34,35.54,57900.0,24.91,25.0439,24.9029,25.0439,57900.0
2009-01-13 13:55:00,35.51,35.53,35.34,35.36,33400.0,25.0227,25.0368,24.9029,24.917,33400.0
2009-01-13 14:00:00,35.35,35.51,35.35,35.44,36400.0,24.91,25.0227,24.91,24.9734,36400.0
2009-01-13 14:05:00,35.48,35.62,35.42,35.42,30400.0,25.0016,25.1002,24.9593,24.9593,30400.0
2009-01-13 14:10:00,35.45,35.6,35.41,35.55,33500.0,24.9804,25.0861,24.9523,25.0509,33500.0
2009-01-13 14:15:00,35.57,35.58,35.42,35.45,33700.0,25.065,25.072,24.9593,24.9804,33700.0
2009-01-13 14:20:00,35.45,35.45,35.36,35.38,36700.0,24.9804,24.9804,24.917,24.9311,36700.0
2009-01-13 14:25:00,35.37,35.55,35.31,35.49,61900.0,24.9241,25.0509,24.8818,25.0086,61900.0
2009-01-13 14:30:00,35.49,35.83,35.47,35.71,95900.0,25.0086,25.2482,24.9945,25.1637,95900.0
2009-01-13 14:35:00,35.73,35.84,35.73,35.84,61300.0,25.1777,25.2553,25.1777,25.2553,61300.0
2009-01-13 14:40:00,35.84,35.97,35.77,35.84,78600.0,25.2553,25.3469,25.2059,25.2553,78600.0
2009-01-13 14:45:00,35.84,36.13,35.81,36.05,106300.0,25.2553,25.4596,25.2341,25.4032,106300.0
2009-01-13 14:50:00,36.04,36.13,35.95,36.04,98600.0,25.3962,25.4596,25.3328,25.3962,98600.0
2009-01-13 14:55:00,36.06,36.14,35.88,35.97,105200.0,25.4103,25.4667,25.2834,25.3469,105200.0
2009-01-13 15:00:00,35.95,35.95,35.75,35.86,79000.0,25.3328,25.3328,25.1918,25.2694,79000.0
2009-01-13 15:05:00,35.86,35.87,35.52,35.59,78000.0,25.2694,25.2764,25.0298,25.0791,78000.0
2009-01-13 15:10:00,35.57,35.78,35.54,35.7,79900.0,25.065,25.213,25.0439,25.1566,79900.0
2009-01-13 15:15:00,35.71,35.85,35.59,35.78,58600.0,25.1637,25.2623,25.0791,25.213,58600.0
2009-01-13 15:20:00,35.77,36.04,35.59,36.02,174700.0,25.2059,25.3962,25.0791,25.3821,174700.0
2009-01-13 15:25:00,36.02,36.07,35.9,36.01,163800.0,25.3821,25.4173,25.2975,25.3751,163800.0
2009-01-13 15:30:00,36.01,36.04,35.69,35.95,129200.0,25.3751,25.3962,25.1496,25.3328,129200.0
2009-01-13 15:35:00,35.94,36.03,35.86,35.92,116700.0,25.3257,25.3891,25.2694,25.3116,116700.0
2009-01-13 15:40:00,35.92,36.09,35.9,36.06,128700.0,25.3116,25.4314,25.2975,25.4103,128700.0
2009-01-13 15:45:00,36.07,36.08,35.85,36.05,160100.0,25.4173,25.4244,25.2623,25.4032,160100.0
2009-01-13 15:50:00,36.05,36.09,35.92,35.94,184900.0,25.4032,25.4314,25.3116,25.3257,184900.0
2009-01-13 15:55:00,35.94,36.08,35.92,35.95,294600.0,25.3257,25.4244,25.3116,25.3328,294600.0
2009-01-14 09:30:00,35.43,35.8,35.1,35.59,114200.0,24.9663,25.2271,24.7338,25.0791,114200.0
2009-01-14 09:35:00,35.59,36.26,35.57,36.16,249700.0,25.0791,25.5512,25.065,25.4808,249700.0
2009-01-14 09:40:00,36.16,36.71,36.09,36.11,260700.0,25.4808,25.8683,25.4314,25.4455,260700.0
2009-01-14 09:45:00,36.11,36.49,35.98,36.49,213600.0,25.4455,25.7133,25.3539,25.7133,213600.0
2009-01-14 09:50:00,36.5,36.79,36.16,36.47,244400.0,25.7203,25.9247,25.4808,25.6992,244400.0
2009-01-14 09:55:00,36.43,36.9,36.41,36.71,198500.0,25.671,26.0022,25.6569,25.8683,198500.0
2009-01-14 10:00:00,36.7,36.75,36.51,36.68,137900.0,25.8613,25.8965,25.7274,25.8472,137900.0
2009-01-14 10:05:00,36.68,36.76,36.34,36.34,148600.0,25.8472,25.9036,25.6076,25.6076,148600.0
2009-01-14 10:10:00,36.34,36.38,36.07,36.12,158200.0,25.6076,25.6358,25.4173,25.4526,158200.0
2009-01-14 10:15:00,36.11,36.4,36.08,36.13,185000.0,25.4455,25.6499,25.4244,25.4596,185000.0
2009-01-14 10:20:00,36.12,36.17,35.63,35.77,232600.0,25.4526,25.4878,25.1073,25.2059,232600.0
2009-01-14 10:25:00,35.75,35.82,35.51,35.55,71900.0,25.1918,25.2412,25.0227,25.0509,71900.0
2009-01-14 10:30:00,35.52,35.53,35.13,35.17,175700.0,25.0298,25.0368,24.7549,24.7831,175700.0
2009-01-14 10:35:00,35.17,35.35,35.17,35.28,88800.0,24.7831,24.91,24.7831,24.8606,88800.0
2009-01-14 10:40:00,35.28,35.28,34.9,34.92,144700.0,24.8606,24.8606,24.5929,24.607,144700.0
2009-01-14 10:45:00,34.91,35.14,34.86,35.07,114400.0,24.5999,24.762,24.5647,24.7127,114400.0
2009-01-14 10:50:00,35.09,35.13,34.89,35.0,59900.0,24.7268,24.7549,24.5858,24.6633,59900.0
2009-01-14 10:55:00,34.97,35.01,34.81,34.9,85900.0,24.6422,24.6704,24.5295,24.5929,85900.0
2009-01-14 11:00:00,34.92,35.18,34.9,35.16,100100.0,24.607,24.7902,24.5929,24.7761,100100.0
2009-01-14 11:05:00,35.18,35.48,35.1,35.2,98300.0,24.7902,25.0016,24.7338,24.8043,98300.0
2009-01-14 11:10:00,35.17,35.35,35.09,35.21,127900.0,24.7831,24.91,24.7268,24.8113,127900.0
2009-01-14 11:15:00,35.22,35.45,35.16,35.45,60700.0,24.8184,24.9804,24.7761,24.9804,60700.0
2009-01-14 11:20:00,35.47,35.49,35.33,35.39,54500.0,24.9945,25.0086,24.8959,24.9382,54500.0
2009-01-14 11:25:00,35.39,35.67,35.39,35.57,65700.0,24.9382,25.1355,24.9382,25.065,65700.0
2009-01-14 11:30:00,35.58,35.62,35.54,35.62,32800.0,25.072,25.1002,25.0439,25.1002,32800.0
2009-01-14 11:35:00,35.63,35.72,35.57,35.59,37200.0,25.1073,25.1707,25.065,25.0791,37200.0
2009-01-14 11:40:00,35.6,35.83,35.59,35.71,66700.0,25.0861,25.2482,25.0791,25.1637,66700.0
2009-01-14 11:45:00,35.72,35.78,35.54,35.71,44600.0,25.1707,25.213,25.0439,25.1637,44600.0
2009-01-14 11:50:00,35.73,35.92,35.73,35.88,88000.0,25.1777,25.3116,25.1777,25.2834,88000.0
2009-01-14 11:55:00,35.87,35.92,35.73,35.87,62300.0,25.2764,25.3116,25.1777,25.2764,62300.0
2009-01-14 12:00:00,35.87,35.92,35.77,35.82,60600.0,25.2764,25.3116,25.2059,25.2412,60600.0
2009-01-14 12:05:00,35.8,35.93,35.75,35.93,43100.0,25.2271,25.3187,25.1918,25.3187,43100.0
2009-01-14 12:10:00,35.92,35.94,35.66,35.7,73100.0,25.3116,25.3257,25.1284,25.1566,73100.0
2009-01-14 12:15:00,35.7,35.77,35.59,35.75,75300.0,25.1566,25.2059,25.0791,25.1918,75300.0
2009-01-14 12:20:00,35.76,35.88,35.64,35.7,40700.0,25.1989,25.2834,25.1143,25.1566,40700.0
2009-01-14 12:25:00,35.69,35.77,35.58,35.77,41100.0,25.1496,25.2059,25.072,25.2059,41100.0
2009-01-14 12:30:00,35.76,35.79,35.67,35.67,40400.0,25.1989,25.22,25.1355,25.1355,40400.0
2009-01-14 12:35:00,35.66,35.7,35.45,35.5,45500.0,25.1284,25.1566,24.9804,25.0157,45500.0
2009-01-14 12:40:00,35.51,35.53,35.37,35.44,30800.0,25.0227,25.0368,24.9241,24.9734,30800.0
2009-01-14 12:45:00,35.44,35.44,35.33,35.35,47200.0,24.9734,24.9734,24.8959,24.91,47200.0
2009-01-14 12:50:00,35.35,35.51,35.3,35.51,66900.0,24.91,25.0227,24.8747,25.0227,66900.0
2009-01-14 12:55:00,35.52,35.7,35.52,35.68,38900.0,25.0298,25.1566,25.0298,25.1425,38900.0
2009-01-14 13:00:00,35.68,35.69,35.52,35.53,34600.0,25.1425,25.1496,25.0298,25.0368,34600.0
2009-01-14 13:05:00,35.52,35.7,35.52,35.64,18800.0,25.0298,25.1566,25.0298,25.1143,18800.0
2009-01-14 13:10:00,35.64,35.68,35.52,35.66,23100.0,25.1143,25.1425,25.0298,25.1284,23100.0
2009-01-14 13:15:00,35.62,35.68,35.55,35.58,30200.0,25.1002,25.1425,25.0509,25.072,30200.0
2009-01-14 13:20:00,35.58,35.65,35.46,35.56,22600.0,25.072,25.1214,24.9875,25.058,22600.0
2009-01-14 13:25:00,35.54,35.64,35.47,35.47,33400.0,25.0439,25.1143,24.9945,24.9945,33400.0
2009-01-14 13:30:00,35.49,35.53,35.39,35.5,63100.0,25.0086,25.0368,24.9382,25.0157,63100.0
2009-01-14 13:35:00,35.49,35.64,35.48,35.55,95000.0,25.0086,25.1143,25.0016,25.0509,95000.0
2009-01-14 13:40:00,35.56,35.6,35.48,35.49,36500.0,25.058,25.0861,25.0016,25.0086,36500.0
2009-01-14 13:45:00,35.49,35.62,35.43,35.59,42900.0,25.0086,25.1002,24.9663,25.0791,42900.0
2009-01-14 13:50:00,35.61,35.67,35.55,35.55,56200.0,25.0932,25.1355,25.0509,25.0509,56200.0
2009-01-14 13:55:00,35.54,35.58,35.49,35.55,17100.0,25.0439,25.072,25.0086,25.0509,17100.0
2009-01-14 14:00:00,35.54,35.56,35.43,35.46,80500.0,25.0439,25.058,24.9663,24.9875,80500.0
2009-01-14 14:05:00,35.47,35.69,35.44,35.69,63900.0,24.9945,25.1496,24.9734,25.1496,63900.0
2009-01-14 14:10:00,35.68,35.87,35.67,35.82,79200.0,25.1425,25.2764,25.1355,25.2412,79200.0
2009-01-14 14:15:00,35.81,36.0,35.76,35.96,102200.0,25.2341,25.368,25.1989,25.3398,102200.0
2009-01-14 14:20:00,35.95,35.97,35.79,35.92,73700.0,25.3328,25.3469,25.22,25.3116,73700.0
2009-01-14 14:25:00,35.91,35.94,35.78,35.85,50200.0,25.3046,25.3257,25.213,25.2623,50200.0
2009-01-14 14:30:00,35.86,36.14,35.84,36.14,87400.0,25.2694,25.4667,25.2553,25.4667,87400.0
2009-01-14 14:35:00,36.14,36.15,35.96,35.99,52700.0,25.4667,25.4737,25.3398,25.361,52700.0
2009-01-14 14:40:00,35.98,36.1,35.98,36.04,37600.0,25.3539,25.4385,25.3539,25.3962,37600.0
2009-01-14 14:45:00,36.06,36.07,35.8,35.8,53200.0,25.4103,25.4173,25.2271,25.2271,53200.0
2009-01-14 14:50:00,35.8,36.0,35.78,35.79,58100.0,25.2271,25.368,25.213,25.22,58100.0
2009-01-14 14:55:00,35.8,36.07,35.8,35.87,93000.0,25.2271,25.4173,25.2271,25.2764,93000.0
2009-01-14 15:00:00,35.86,35.86,35.58,35.66,75300.0,25.2694,25.2694,25.072,25.1284,75300.0
2009-01-14 15:05:00,35.66,35.71,35.51,35.61,61800.0,25.1284,25.1637,25.0227,25.0932,61800.0
2009-01-14 15:10:00,35.59,35.63,35.47,35.51,54000.0,25.0791,25.1073,24.9945,25.0227,54000.0
2009-01-14 15:15:00,35.52,35.53,35.38,35.5,71500.0,25.0298,25.0368,24.9311,25.0157,71500.0
2009-01-14 15:20:00,35.49,35.69,35.46,35.69,57300.0,25.0086,25.1496,24.9875,25.1496,57300.0
2009-01-14 15:25:00,35.69,35.76,35.52,35.58,111100.0,25.1496,25.1989,25.0298,25.072,111100.0
2009-01-14 15:30:00,35.56,35.65,35.48,35.59,79000.0,25.058,25.1214,25.0016,25.0791,79000.0
2009-01-14 15:35:00,35.58,35.6,35.31,35.31,89100.0,25.072,25.0861,24.8818,24.8818,89100.0
2009-01-14 15:40:00,35.32,35.35,35.12,35.31,212400.0,24.8888,24.91,24.7479,24.8818,212400.0
2009-01-14 15:45:00,35.31,35.52,35.22,35.51,192000.0,24.8818,25.0298,24.8184,25.0227,192000.0
2009-01-14 15:50:00,35.52,35.62,35.47,35.47,245500.0,25.0298,25.1002,24.9945,24.9945,245500.0
2009-01-14 15:55:00,35.47,35.62,35.42,35.56,298400.0,24.9945,25.1002,24.9593,25.058,298400.0
2009-01-15 09:30:00,35.61,35.78,35.3,35.59,93100.0,25.0932,25.213,24.8747,25.0791,93100.0
2009-01-15 09:35:00,35.58,36.05,35.4,36.0,101800.0,25.072,25.4032,24.9452,25.368,101800.0
2009-01-15 09:40:00,36.0,36.01,35.62,35.65,69800.0,25.368,25.3751,25.1002,25.1214,69800.0
2009-01-15 09:45:00,35.64,35.74,35.2,35.25,92700.0,25.1143,25.1848,24.8043,24.8395,92700.0
2009-01-15 09:50:00,35.25,35.28,35.05,35.23,140200.0,24.8395,24.8606,24.6986,24.8254,140200.0
2009-01-15 09:55:00,35.25,35.53,34.95,35.03,107100.0,24.8395,25.0368,24.6281,24.6845,107100.0
2009-01-15 10:00:00,35.02,35.29,35.01,35.21,118300.0,24.6774,24.8677,24.6704,24.8113,118300.0
2009-01-15 10:05:00,35.21,35.35,34.97,35.35,103200.0,24.8113,24.91,24.6422,24.91,103200.0
2009-01-15 10:10:00,35.36,35.36,35.06,35.2,70700.0,24.917,24.917,24.7056,24.8043,70700.0
2009-01-15 10:15:00,35.21,35.22,34.68,34.71,139000.0,24.8113,24.8184,24.4378,24.459,139000.0
2009-01-15 10:20:00,34.72,35.12,34.64,35.0,94300.0,24.466,24.7479,24.4097,24.6633,94300.0
2009-01-15 10:25:00,35.03,35.03,34.8,34.84,54500.0,24.6845,24.6845,24.5224,24.5506,54500.0
2009-01-15 10:30:00,34.84,35.0,34.77,34.8,98800.0,24.5506,24.6633,24.5013,24.5224,98800.0
2009-01-15 10:35:00,34.8,34.82,34.65,34.76,53600.0,24.5224,24.5365,24.4167,24.4942,53600.0
2009-01-15 10:40:00,34.73,34.96,34.71,34.73,67100.0,24.4731,24.6352,24.459,24.4731,67100.0
2009-01-15 10:45:00,34.73,34.91,34.6,34.89,69100.0,24.4731,24.5999,24.3815,24.5858,69100.0
2009-01-15 10:50:00,34.9,35.0,34.76,34.9,70100.0,24.5929,24.6633,24.4942,24.5929,70100.0
2009-01-15 10:55:00,34.93,34.96,34.71,34.75,37200.0,24.614,24.6352,24.459,24.4872,37200.0
2009-01-15 11:00:00,34.74,34.88,34.73,34.86,28500.0,24.4801,24.5788,24.4731,24.5647,28500.0
2009-01-15 11:05:00,34.86,35.18,34.84,35.12,82000.0,24.5647,24.7902,24.5506,24.7479,82000.0
2009-01-15 11:10:00,35.14,35.33,35.09,35.27,101100.0,24.762,24.8959,24.7268,24.8536,101100.0
2009-01-15 11:15:00,35.26,35.27,35.1,35.14,61100.0,24.8466,24.8536,24.7338,24.762,61100.0
2009-01-15 11:20:00,35.13,35.28,35.12,35.22,72000.0,24.7549,24.8606,24.7479,24.8184,72000.0
2009-01-15 11:25:00,35.22,35.34,35.22,35.31,59800.0,24.8184,24.9029,24.8184,24.8818,59800.0
2009-01-15 11:30:00,35.31,35.52,35.29,35.49,84300.0,24.8818,25.0298,24.8677,25.0086,84300.0
2009-01-15 11:35:00,35.48,35.54,35.42,35.52,87000.0,25.0016,25.0439,24.9593,25.0298,87000.0
2009-01-15 11:40:00,35.52,35.52,35.12,35.13,109300.0,25.0298,25.0298,24.7479,24.7549,109300.0
2009-01-15 11:45:00,35.11,35.15,35.05,35.09,58800.0,24.7409,24.769,24.6986,24.7268,58800.0
2009-01-15 11:50:00,35.09,35.25,35.08,35.23,33400.0,24.7268,24.8395,24.7197,24.8254,33400.0
2009-01-15 11:55:00,35.24,35.27,35.15,35.16,33300.0,24.8325,24.8536,24.769,24.7761,33300.0
2009-01-15 12:00:00,35.18,35.3,35.16,35.18,49300.0,24.7902,24.8747,24.7761,24.7902,49300.0
2009-01-15 12:05:00,35.18,35.18,34.89,34.91,71100.0,24.7902,24.7902,24.5858,24.5999,71100.0
2009-01-15 12:10:00,34.92,34.92,34.73,34.83,62400.0,24.607,24.607,24.4731,24.5435,62400.0
2009-01-15 12:15:00,34.83,34.86,34.72,34.79,53800.0,24.5435,24.5647,24.466,24.5154,53800.0
2009-01-15 12:20:00,34.79,34.8,34.65,34.66,50600.0,24.5154,24.5224,24.4167,24.4238,50600.0
2009-01-15 12:25:00,34.65,34.68,34.59,34.62,47900.0,24.4167,24.4378,24.3744,24.3956,47900.0
2009-01-15 12:30:00,34.63,34.65,34.53,34.62,52800.0,24.4026,24.4167,24.3321,24.3956,52800.0
2009-01-15 12:35:00,34.64,34.66,34.45,34.47,48000.0,24.4097,24.4238,24.2758,24.2899,48000.0
2009-01-15 12:40:00,34.47,34.58,34.47,34.52,59300.0,24.2899,24.3674,24.2899,24.3251,59300.0
2009-01-15 12:45:00,34.51,34.51,34.4,34.51,44300.0,24.3181,24.3181,24.2405,24.3181,44300.0
2009-01-15 12:50:00,34.5,34.71,34.49,34.7,38800.0,24.311,24.459,24.304,24.4519,38800.0
2009-01-15 12:55:00,34.68,34.7,34.55,34.62,25000.0,24.4378,24.4519,24.3462,24.3956,25000.0
2009-01-15 13:00:00,34.63,34.86,34.61,34.82,54600.0,24.4026,24.5647,24.3885,24.5365,54600.0
2009-01-15 13:05:00,34.81,34.83,34.75,34.78,32700.0,24.5295,24.5435,24.4872,24.5083,32700.0
2009-01-15 13:10:00,34.77,34.84,34.61,34.7,52700.0,24.5013,24.5506,24.3885,24.4519,52700.0
2009-01-15 13:15:00,34.68,34.83,34.62,34.77,42400.0,24.4378,24.5435,24.3956,24.5013,42400.0
2009-01-15 13:20:00,34.79,34.84,34.66,34.82,51200.0,24.5154,24.5506,24.4238,24.5365,51200.0
2009-01-15 13:25:00,34.82,35.08,34.79,35.08,77500.0,24.5365,24.7197,24.5154,24.7197,77500.0
2009-01-15 13:30:00,35.09,35.19,35.06,35.17,76700.0,24.7268,24.7972,24.7056,24.7831,76700.0
2009-01-15 13:35:00,35.17,35.3,35.12,35.26,162000.0,24.7831,24.8747,24.7479,24.8466,162000.0
2009-01-15 13:40:00,35.25,35.36,35.22,35.32,123600.0,24.8395,24.917,24.8184,24.8888,123600.0
2009-01-15 13:45:00,35.31,35.33,35.14,35.24,55900.0,24.8818,24.8959,24.762,24.8325,55900.0
2009-01-15 13:50:00,35.23,35.58,35.2,35.51,108000.0,24.8254,25.072,24.8043,25.0227,108000.0
2009-01-15 13:55:00,35.51,35.8,35.43,35.76,141200.0,25.0227,25.2271,24.9663,25.1989,141200.0
2009-01-15 14:00:00,35.8,36.0,35.77,35.78,140700.0,25.2271,25.368,25.2059,25.213,140700.0
2009-01-15 14:05:00,35.77,36.14,35.73,36.1,123700.0,25.2059,25.4667,25.1777,25.4385,123700.0
2009-01-15 14:10:00,36.1,36.24,36.06,36.11,135800.0,25.4385,25.5371,25.4103,25.4455,135800.0
2009-01-15 14:15:00,36.11,36.35,36.05,36.34,152900.0,25.4455,25.6146,25.4032,25.6076,152900.0
2009-01-15 14:20:00,36.36,36.53,36.31,36.46,145800.0,25.6217,25.7415,25.5865,25.6922,145800.0
2009-01-15 14:25:00,36.4,36.74,36.36,36.74,161000.0,25.6499,25.8895,25.6217,25.8895,161000.0
2009-01-15 14:30:00,36.74,37.15,36.64,37.0,215200.0,25.8895,26.1784,25.819,26.0727,215200.0
2009-01-15 14:35:00,37.0,37.03,36.61,36.85,160000.0,26.0727,26.0938,25.7979,25.967,160000.0
2009-01-15 14:40:00,36.85,37.2,36.78,37.15,110400.0,25.967,26.2136,25.9176,26.1784,110400.0
2009-01-15 14:45:00,37.18,37.29,37.09,37.22,145300.0,26.1995,26.277,26.1361,26.2277,145300.0
2009-01-15 14:50:00,37.22,37.33,36.86,36.91,145500.0,26.2277,26.3052,25.974,26.0093,145500.0
2009-01-15 14:55:00,36.93,37.06,36.74,36.84,157800.0,26.0233,26.115,25.8895,25.9599,157800.0
2009-01-15 15:00:00,36.82,37.12,36.77,36.92,118300.0,25.9458,26.1572,25.9106,26.0163,118300.0
2009-01-15 15:05:00,36.92,37.03,36.84,36.98,121400.0,26.0163,26.0938,25.9599,26.0586,121400.0
2009-01-15 15:10:00,36.98,37.16,36.91,37.07,209300.0,26.0586,26.1854,26.0093,26.122,209300.0
2009-01-15 15:15:00,37.08,37.32,37.06,37.32,160600.0,26.129,26.2982,26.115,26.2982,160600.0
2009-01-15 15:20:00,37.28,37.41,37.21,37.23,159700.0,26.27,26.3616,26.2207,26.2347,159700.0
2009-01-15 15:25:00,37.21,37.22,36.99,37.09,181300.0,26.2207,26.2277,26.0656,26.1361,181300.0
2009-01-15 15:30:00,37.08,37.09,36.8,36.96,204900.0,26.129,26.1361,25.9317,26.0445,204900.0
2009-01-15 15:35:00,36.97,36.98,36.62,36.89,219200.0,26.0515,26.0586,25.8049,25.9952,219200.0
2009-01-15 15:40:00,36.89,36.97,36.48,36.52,236400.0,25.9952,26.0515,25.7062,25.7344,236400.0
2009-01-15 15:45:00,36.52,36.92,36.49,36.72,294400.0,25.7344,26.0163,25.7133,25.8754,294400.0
2009-01-15 15:50:00,36.73,37.08,36.66,37.08,227200.0,25.8824,26.129,25.8331,26.129,227200.0
2009-01-15 15:55:00,37.08,37.39,36.95,37.16,409300.0,26.129,26.3475,26.0374,26.1854,409300.0
2009-01-16 09:30:00,38.13,38.8,37.78,37.87,645700.0,26.8689,27.3411,26.6223,26.6857,645700.0
2009-01-16 09:35:00,37.88,38.02,37.66,37.73,325500.0,26.6928,26.7914,26.5378,26.5871,325500.0
2009-01-16 09:40:00,37.76,37.97,37.73,37.82,254800.0,26.6082,26.7562,26.5871,26.6505,254800.0
2009-01-16 09:45:00,37.85,37.95,37.56,37.57,210600.0,26.6716,26.7421,26.4673,26.4743,210600.0
2009-01-16 09:50:00,37.6,37.61,36.95,37.37,193800.0,26.4955,26.5025,26.0374,26.3334,193800.0
2009-01-16 09:55:00,37.37,37.64,37.16,37.45,149000.0,26.3334,26.5237,26.1854,26.3898,149000.0
2009-01-16 10:00:00,37.45,37.6,37.4,37.5,169100.0,26.3898,26.4955,26.3545,26.425,169100.0
2009-01-16 10:05:00,37.49,37.53,37.22,37.26,93900.0,26.418,26.4461,26.2277,26.2559,93900.0
2009-01-16 10:10:00,37.28,37.34,37.03,37.1,151700.0,26.27,26.3123,26.0938,26.1431,151700.0
2009-01-16 10:15:00,37.1,37.15,36.89,36.97,123400.0,26.1431,26.1784,25.9952,26.0515,123400.0
2009-01-16 10:20:00,36.95,37.46,36.92,37.37,130900.0,26.0374,26.3968,26.0163,26.3334,130900.0
2009-01-16 10:25:00,37.41,37.64,37.33,37.57,104700.0,26.3616,26.5237,26.3052,26.4743,104700.0
2009-01-16 10:30:00,37.56,37.89,37.52,37.87,111300.0,26.4673,26.6998,26.4391,26.6857,111300.0
2009-01-16 10:35:00,37.88,37.94,37.68,37.83,89600.0,26.6928,26.7351,26.5518,26.6575,89600.0
2009-01-16 10:40:00,37.86,37.86,37.69,37.76,55000.0,26.6787,26.6787,26.5589,26.6082,55000.0
2009-01-16 10:45:00,37.76,37.9,37.61,37.7,62700.0,26.6082,26.7069,26.5025,26.5659,62700.0
2009-01-16 10:50:00,37.69,37.86,37.56,37.78,70600.0,26.5589,26.6787,26.4673,26.6223,70600.0
2009-01-16 10:55:00,37.78,37.87,37.72,37.83,54500.0,26.6223,26.6857,26.58,26.6575,54500.0
2009-01-16 11:00:00,37.84,37.89,37.74,37.83,74500.0,26.6646,26.6998,26.5941,26.6575,74500.0
2009-01-16 11:05:00,37.8,37.83,37.6,37.8,96500.0,26.6364,26.6575,26.4955,26.6364,96500.0
2009-01-16 11:10:00,37.8,37.84,37.51,37.52,65200.0,26.6364,26.6646,26.4321,26.4391,65200.0
2009-01-16 11:15:00,37.5,37.55,37.28,37.35,56800.0,26.425,26.4602,26.27,26.3193,56800.0
2009-01-16 11:20:00,37.35,37.52,37.24,37.52,57100.0,26.3193,26.4391,26.2418,26.4391,57100.0
2009-01-16 11:25:00,37.54,37.74,37.5,37.5,62900.0,26.4532,26.5941,26.425,26.425,62900.0
2009-01-16 11:30:00,37.52,37.62,37.25,37.32,39500.0,26.4391,26.5096,26.2488,26.2982,39500.0
2009-01-16 11:35:00,37.33,37.35,37.05,37.07,56100.0,26.3052,26.3193,26.1079,26.122,56100.0
2009-01-16 11:40:00,37.06,37.2,36.99,37.2,66000.0,26.115,26.2136,26.0656,26.2136,66000.0
2009-01-16 11:45:00,37.2,37.2,37.0,37.01,60200.0,26.2136,26.2136,26.0727,26.0797,60200.0
2009-01-16 11:50:00,37.04,37.05,36.83,36.86,113300.0,26.1009,26.1079,25.9529,25.974,113300.0
2009-01-16 11:55:00,36.85,36.85,36.61,36.81,79700.0,25.967,25.967,25.7979,25.9388,79700.0
2009-01-16 12:00:00,36.8,36.95,36.79,36.93,55400.0,25.9317,26.0374,25.9247,26.0233,55400.0
2009-01-16 12:05:00,36.93,36.94,36.5,36.52,55100.0,26.0233,26.0304,25.7203,25.7344,55100.0
2009-01-16 12:10:00,36.53,36.75,36.5,36.71,65400.0,25.7415,25.8965,25.7203,25.8683,65400.0
2009-01-16 12:15:00,36.71,36.73,36.42,36.45,91600.0,25.8683,25.8824,25.664,25.6851,91600.0
2009-01-16 12:20:00,36.45,36.46,36.15,36.28,125900.0,25.6851,25.6922,25.4737,25.5653,125900.0
2009-01-16 12:25:00,36.24,36.58,36.05,36.49,84600.0,25.5371,25.7767,25.4032,25.7133,84600.0
2009-01-16 12:30:00,36.52,36.79,36.5,36.64,85900.0,25.7344,25.9247,25.7203,25.819,85900.0
2009-01-16 12:35:00,36.63,36.89,36.57,36.89,45300.0,25.8119,25.9952,25.7697,25.9952,45300.0
2009-01-16 12:40:00,36.89,37.14,36.89,36.97,70600.0,25.9952,26.1713,25.9952,26.0515,70600.0
2009-01-16 12:45:00,36.98,37.02,36.82,36.97,32400.0,26.0586,26.0868,25.9458,26.0515,32400.0
2009-01-16 12:50:00,36.99,37.24,36.96,37.16,64700.0,26.0656,26.2418,26.0445,26.1854,64700.0
2009-01-16 12:55:00,37.16,37.25,37.07,37.2,41700.0,26.1854,26.2488,26.122,26.2136,41700.0
2009-01-16 13:00:00,37.21,37.46,37.21,37.32,89700.0,26.2207,26.3968,26.2207,26.2982,89700.0
2009-01-16 13:05:00,37.31,37.32,37.14,37.23,164600.0,26.2911,26.2982,26.1713,26.2347,164600.0
2009-01-16 13:10:00,37.21,37.52,37.18,37.3,93900.0,26.2207,26.4391,26.1995,26.2841,93900.0
2009-01-16 13:15:00,37.3,37.39,37.13,37.25,106200.0,26.2841,26.3475,26.1643,26.2488,106200.0
2009-01-16 13:20:00,37.25,37.25,37.05,37.13,51400.0,26.2488,26.2488,26.1079,26.1643,51400.0
2009-01-16 13:25:00,37.12,37.23,36.89,37.21,68700.0,26.1572,26.2347,25.9952,26.2207,68700.0
2009-01-16 13:30:00,37.24,37.38,37.15,37.28,104800.0,26.2418,26.3404,26.1784,26.27,104800.0
2009-01-16 13:35:00,37.29,37.5,37.29,37.46,83900.0,26.277,26.425,26.277,26.3968,83900.0
2009-01-16 13:40:00,37.46,37.52,37.41,37.43,51000.0,26.3968,26.4391,26.3616,26.3757,51000.0
2009-01-16 13:45:00,37.42,37.5,37.14,37.15,81600.0,26.3686,26.425,26.1713,26.1784,81600.0
2009-01-16 13:50:00,37.17,37.37,37.06,37.12,63800.0,26.1925,26.3334,26.115,26.1572,63800.0
2009-01-16 13:55:00,37.11,37.33,37.08,37.31,49500.0,26.1502,26.3052,26.129,26.2911,49500.0
2009-01-16 14:00:00,37.32,37.44,37.23,37.38,55100.0,26.2982,26.3827,26.2347,26.3404,55100.0
2009-01-16 14:05:00,37.4,37.59,37.37,37.43,88400.0,26.3545,26.4884,26.3334,26.3757,88400.0
2009-01-16 14:10:00,37.43,37.58,37.36,37.38,61000.0,26.3757,26.4814,26.3264,26.3404,61000.0
2009-01-16 14:15:00,37.38,37.49,37.12,37.24,68600.0,26.3404,26.418,26.1572,26.2418,68600.0
2009-01-16 14:20:00,37.25,37.41,37.15,37.36,76500.0,26.2488,26.3616,26.1784,26.3264,76500.0
2009-01-16 14:25:00,37.38,37.48,37.32,37.41,77700.0,26.3404,26.4109,26.2982,26.3616,77700.0
2009-01-16 14:30:00,37.44,37.58,37.28,37.35,82800.0,26.3827,26.4814,26.27,26.3193,82800.0
2009-01-16 14:35:00,37.39,37.67,37.37,37.54,80800.0,26.3475,26.5448,26.3334,26.4532,80800.0
2009-01-16 14:40:00,37.55,37.65,37.28,37.41,86200.0,26.4602,26.5307,26.27,26.3616,86200.0
2009-01-16 14:45:00,37.43,37.62,37.4,37.57,92000.0,26.3757,26.5096,26.3545,26.4743,92000.0
2009-01-16 14:50:00,37.6,37.71,37.56,37.57,65200.0,26.4955,26.573,26.4673,26.4743,65200.0
2009-01-16 14:55:00,37.62,37.75,37.58,37.7,84700.0,26.5096,26.6012,26.4814,26.5659,84700.0
2009-01-16 15:00:00,37.73,37.84,37.43,37.45,142400.0,26.5871,26.6646,26.3757,26.3898,142400.0
2009-01-16 15:05:00,37.44,37.78,37.44,37.75,116500.0,26.3827,26.6223,26.3827,26.6012,116500.0
2009-01-16 15:10:00,37.74,37.81,37.64,37.78,84200.0,26.5941,26.6435,26.5237,26.6223,84200.0
2009-01-16 15:15:00,37.77,37.89,37.69,37.77,80100.0,26.6153,26.6998,26.5589,26.6153,80100.0
2009-01-16 15:20:00,37.78,37.82,37.55,37.76,77200.0,26.6223,26.6505,26.4602,26.6082,77200.0
2009-01-16 15:25:00,37.75,37.8,37.42,37.43,90600.0,26.6012,26.6364,26.3686,26.3757,90600.0
2009-01-16 15:30:00,37.41,37.75,37.39,37.64,144600.0,26.3616,26.6012,26.3475,26.5237,144600.0
2009-01-16 15:35:00,37.64,37.75,37.54,37.67,94000.0,26.5237,26.6012,26.4532,26.5448,94000.0
2009-01-16 15:40:00,37.65,37.78,37.54,37.74,184200.0,26.5307,26.6223,26.4532,26.5941,184200.0
2009-01-16 15:45:00,37.74,37.83,37.67,37.78,232300.0,26.5941,26.6575,26.5448,26.6223,232300.0
2009-01-16 15:50:00,37.79,37.85,37.66,37.79,264500.0,26.6294,26.6716,26.5378,26.6294,264500.0
2009-01-16 15:55:00,37.79,38.03,37.79,37.82,394500.0,26.6294,26.7985,26.6294,26.6505,394500.0
2009-01-20 09:30:00,38.49,38.93,38.22,38.89,269200.0,27.1226,27.4327,26.9324,27.4045,269200.0
2009-01-20 09:35:00,38.89,39.15,38.67,38.7,335800.0,27.4045,27.5877,27.2495,27.2706,335800.0
2009-01-20 09:40:00,38.69,38.83,38.5,38.76,209100.0,27.2636,27.3622,27.1297,27.3129,209100.0
2009-01-20 09:45:00,38.79,39.0,38.42,38.88,286400.0,27.334,27.482,27.0733,27.3974,286400.0
2009-01-20 09:50:00,38.9,39.08,38.47,38.58,198600.0,27.4115,27.5384,27.1085,27.186,198600.0
2009-01-20 09:55:00,38.58,38.88,38.58,38.74,157500.0,27.186,27.3974,27.186,27.2988,157500.0
2009-01-20 10:00:00,38.76,39.07,38.7,38.92,305500.0,27.3129,27.5313,27.2706,27.4256,305500.0
2009-01-20 10:05:00,38.9,39.05,38.81,38.89,183400.0,27.4115,27.5172,27.3481,27.4045,183400.0
2009-01-20 10:10:00,38.92,39.18,38.86,39.15,144400.0,27.4256,27.6088,27.3834,27.5877,144400.0
2009-01-20 10:15:00,39.15,39.34,38.89,38.97,210000.0,27.5877,27.7216,27.4045,27.4609,210000.0
2009-01-20 10:20:00,38.97,39.02,38.82,38.92,147400.0,27.4609,27.4961,27.3552,27.4256,147400.0
2009-01-20 10:25:00,38.9,39.15,38.88,39.13,96500.0,27.4115,27.5877,27.3974,27.5736,96500.0
2009-01-20 10:30:00,39.15,39.36,39.06,39.3,105900.0,27.5877,27.7357,27.5243,27.6934,105900.0
2009-01-20 10:35:00,39.31,39.69,39.25,39.62,177600.0,27.7005,27.9682,27.6582,27.9189,177600.0
2009-01-20 10:40:00,39.61,39.78,39.57,39.66,130700.0,27.9119,28.0316,27.8837,27.9471,130700.0
2009-01-20 10:45:00,39.65,39.8,39.62,39.76,139300.0,27.94,28.0457,27.9189,28.0176,139300.0
2009-01-20 10:50:00,39.75,39.96,39.71,39.75,107700.0,28.0105,28.1585,27.9823,28.0105,107700.0
2009-01-20 10:55:00,39.77,39.96,39.72,39.86,95000.0,28.0246,28.1585,27.9894,28.088,95000.0
2009-01-20 11:00:00,39.88,40.09,39.83,40.06,109500.0,28.1021,28.2501,28.0669,28.229,109500.0
2009-01-20 11:05:00,40.07,40.28,39.99,40.28,103100.0,28.236,28.384,28.1796,28.384,103100.0
2009-01-20 11:10:00,40.25,40.28,40.08,40.23,92100.0,28.3628,28.384,28.243,28.3487,92100.0
2009-01-20 11:15:00,40.23,40.4,40.22,40.38,134800.0,28.3487,28.4685,28.3417,28.4544,134800.0
2009-01-20 11:20:00,40.37,40.52,40.26,40.51,108500.0,28.4474,28.5531,28.3699,28.5461,108500.0
2009-01-20 11:25:00,40.51,40.54,40.37,40.4,110900.0,28.5461,28.5672,28.4474,28.4685,110900.0
2009-01-20 11:30:00,40.4,40.63,40.36,40.62,154000.0,28.4685,28.6306,28.4404,28.6236,154000.0
2009-01-20 11:35:00,40.61,41.08,40.54,41.05,206100.0,28.6165,28.9477,28.5672,28.9266,206100.0
2009-01-20 11:40:00,41.05,41.06,40.45,40.52,197700.0,28.9266,28.9336,28.5038,28.5531,197700.0
2009-01-20 11:45:00,40.5,40.67,40.47,40.51,92400.0,28.539,28.6588,28.5179,28.5461,92400.0
2009-01-20 11:50:00,40.52,40.62,40.48,40.54,74900.0,28.5531,28.6236,28.5249,28.5672,74900.0
2009-01-20 11:55:00,40.53,40.61,40.46,40.49,119100.0,28.5601,28.6165,28.5108,28.532,119100.0
2009-01-20 12:00:00,40.48,40.95,40.48,40.88,113200.0,28.5249,28.8561,28.5249,28.8068,113200.0
2009-01-20 12:05:00,40.89,40.89,40.7,40.77,97300.0,28.8138,28.8138,28.6799,28.7293,97300.0
2009-01-20 12:10:00,40.78,40.98,40.75,40.95,98700.0,28.7363,28.8772,28.7152,28.8561,98700.0
2009-01-20 12:15:00,40.94,41.15,40.94,41.04,132500.0,28.8491,28.997,28.8491,28.9195,132500.0
2009-01-20 12:20:00,41.03,41.25,40.91,41.21,164500.0,28.9125,29.0675,28.8279,29.0393,164500.0
2009-01-20 12:25:00,41.19,41.3,40.84,40.89,208700.0,29.0252,29.1027,28.7786,28.8138,208700.0
2009-01-20 12:30:00,40.89,40.98,40.84,40.95,110800.0,28.8138,28.8772,28.7786,28.8561,110800.0
2009-01-20 12:35:00,40.96,41.03,40.71,40.81,140000.0,28.8632,28.9125,28.687,28.7575,140000.0
2009-01-20 12:40:00,40.81,41.06,40.72,41.03,87100.0,28.7575,28.9336,28.694,28.9125,87100.0
2009-01-20 12:45:00,41.03,41.11,40.82,40.84,108400.0,28.9125,28.9689,28.7645,28.7786,108400.0
2009-01-20 12:50:00,40.84,41.2,40.84,41.2,131700.0,28.7786,29.0323,28.7786,29.0323,131700.0
2009-01-20 12:55:00,41.17,41.26,41.09,41.14,81700.0,29.0111,29.0746,28.9548,28.99,81700.0
2009-01-20 13:00:00,41.15,41.3,41.06,41.13,129000.0,28.997,29.1027,28.9336,28.9829,129000.0
2009-01-20 13:05:00,41.13,41.17,40.72,40.79,165700.0,28.9829,29.0111,28.694,28.7434,165700.0
2009-01-20 13:10:00,40.79,40.81,40.62,40.69,99100.0,28.7434,28.7575,28.6236,28.6729,99100.0
2009-01-20 13:15:00,40.68,40.72,40.57,40.67,111300.0,28.6658,28.694,28.5883,28.6588,111300.0
2009-01-20 13:20:00,40.63,40.81,40.54,40.79,87700.0,28.6306,28.7575,28.5672,28.7434,87700.0
2009-01-20 13:25:00,40.8,40.82,40.59,40.67,61200.0,28.7504,28.7645,28.6024,28.6588,61200.0
2009-01-20 13:30:00,40.67,40.68,40.35,40.38,88000.0,28.6588,28.6658,28.4333,28.4544,88000.0
2009-01-20 13:35:00,40.38,40.56,40.3,40.53,48800.0,28.4544,28.5813,28.3981,28.5601,48800.0
2009-01-20 13:40:00,40.54,40.66,40.44,40.51,73200.0,28.5672,28.6518,28.4967,28.5461,73200.0
2009-01-20 13:45:00,40.47,40.52,40.22,40.22,137100.0,28.5179,28.5531,28.3417,28.3417,137100.0
2009-01-20 13:50:00,40.21,40.25,39.99,40.06,160100.0,28.3347,28.3628,28.1796,28.229,160100.0
2009-01-20 13:55:00,40.05,40.16,40.02,40.07,67800.0,28.2219,28.2994,28.2008,28.236,67800.0
2009-01-20 14:00:00,40.05,40.09,39.9,40.07,104300.0,28.2219,28.2501,28.1162,28.236,104300.0
2009-01-20 14:05:00,40.07,40.22,39.95,39.97,97900.0,28.236,28.3417,28.1514,28.1655,97900.0
2009-01-20 14:10:00,39.99,40.06,39.86,39.93,66600.0,28.1796,28.229,28.088,28.1373,66600.0
2009-01-20 14:15:00,39.92,40.05,39.85,39.92,98800.0,28.1303,28.2219,28.081,28.1303,98800.0
2009-01-20 14:20:00,39.92,39.92,39.7,39.78,103400.0,28.1303,28.1303,27.9753,28.0316,103400.0
2009-01-20 14:25:00,39.78,40.14,39.76,40.09,103400.0,28.0316,28.2853,28.0176,28.2501,103400.0
2009-01-20 14:30:00,40.11,40.13,39.98,40.06,109400.0,28.2642,28.2783,28.1726,28.229,109400.0
2009-01-20 14:35:00,40.06,40.24,40.02,40.09,73000.0,28.229,28.3558,28.2008,28.2501,73000.0
2009-01-20 14:40:00,40.09,40.19,40.0,40.01,66800.0,28.2501,28.3206,28.1867,28.1937,66800.0
2009-01-20 14:45:00,40.02,40.09,39.87,40.02,160700.0,28.2008,28.2501,28.0951,28.2008,160700.0
2009-01-20 14:50:00,40.02,40.15,39.95,40.15,85700.0,28.2008,28.2924,28.1514,28.2924,85700.0
2009-01-20 14:55:00,40.15,40.21,39.94,40.05,150800.0,28.2924,28.3347,28.1444,28.2219,150800.0
2009-01-20 15:00:00,40.03,40.09,39.94,40.04,142100.0,28.2078,28.2501,28.1444,28.2149,142100.0
2009-01-20 15:05:00,40.03,40.05,39.87,39.94,131500.0,28.2078,28.2219,28.0951,28.1444,131500.0
2009-01-20 15:10:00,39.92,40.06,39.7,39.73,138500.0,28.1303,28.229,27.9753,27.9964,138500.0
2009-01-20 15:15:00,39.73,39.76,39.57,39.72,255000.0,27.9964,28.0176,27.8837,27.9894,255000.0
2009-01-20 15:20:00,39.7,39.88,39.59,39.75,148800.0,27.9753,28.1021,27.8978,28.0105,148800.0
2009-01-20 15:25:00,39.75,39.89,39.62,39.65,90000.0,28.0105,28.1092,27.9189,27.94,90000.0
2009-01-20 15:30:00,39.67,39.85,39.56,39.8,287500.0,27.9541,28.081,27.8766,28.0457,287500.0
2009-01-20 15:35:00,39.8,39.92,39.56,39.63,167400.0,28.0457,28.1303,27.8766,27.9259,167400.0
2009-01-20 15:40:00,39.63,39.71,39.5,39.53,205900.0,27.9259,27.9823,27.8343,27.8555,205900.0
2009-01-20 15:45:00,39.55,39.76,39.52,39.73,187500.0,27.8696,28.0176,27.8484,27.9964,187500.0
2009-01-20 15:50:00,39.74,39.75,39.34,39.43,207700.0,28.0035,28.0105,27.7216,27.785,207700.0
2009-01-20 15:55:00,39.4,39.43,39.14,39.2,473900.0,27.7639,27.785,27.5807,27.6229,473900.0
2009-01-21 09:30:00,39.13,39.52,38.58,39.45,213300.0,27.5736,27.8484,27.186,27.7991,213300.0
2009-01-21 09:35:00,39.43,39.72,39.07,39.53,203600.0,27.785,27.9894,27.5313,27.8555,203600.0
2009-01-21 09:40:00,39.52,39.52,38.99,39.41,139600.0,27.8484,27.8484,27.475,27.7709,139600.0
2009-01-21 09:45:00,39.4,39.66,39.29,39.33,80700.0,27.7639,27.9471,27.6864,27.7145,80700.0
2009-01-21 09:50:00,39.36,39.37,38.73,38.77,214000.0,27.7357,27.7427,27.2917,27.3199,214000.0
2009-01-21 09:55:00,38.78,39.25,38.76,39.17,159000.0,27.327,27.6582,27.3129,27.6018,159000.0
2009-01-21 10:00:00,39.19,39.34,39.11,39.24,109400.0,27.6159,27.7216,27.5595,27.6511,109400.0
2009-01-21 10:05:00,39.24,39.49,39.07,39.07,142100.0,27.6511,27.8273,27.5313,27.5313,142100.0
2009-01-21 10:10:00,39.09,39.29,38.93,39.22,125800.0,27.5454,27.6864,27.4327,27.637,125800.0
2009-01-21 10:15:00,39.17,39.25,39.14,39.19,62700.0,27.6018,27.6582,27.5807,27.6159,62700.0
2009-01-21 10:20:00,39.21,39.29,39.0,39.05,112600.0,27.63,27.6864,27.482,27.5172,112600.0
2009-01-21 10:25:00,39.05,39.16,38.63,38.68,128400.0,27.5172,27.5948,27.2213,27.2565,128400.0
2009-01-21 10:30:00,38.67,38.79,38.61,38.64,111200.0,27.2495,27.334,27.2072,27.2283,111200.0
2009-01-21 10:35:00,38.65,38.72,38.49,38.52,82000.0,27.2354,27.2847,27.1226,27.1438,82000.0
2009-01-21 10:40:00,38.55,38.72,38.44,38.54,104100.0,27.1649,27.2847,27.0874,27.1579,104100.0
2009-01-21 10:45:00,38.53,38.59,38.31,38.31,89500.0,27.1508,27.1931,26.9958,26.9958,89500.0
2009-01-21 10:50:00,38.34,38.36,38.01,38.16,116500.0,27.0169,27.031,26.7844,26.8901,116500.0
2009-01-21 10:55:00,38.2,38.2,37.95,38.02,87600.0,26.9183,26.9183,26.7421,26.7914,87600.0
2009-01-21 11:00:00,38.02,38.17,37.98,38.1,63700.0,26.7914,26.8971,26.7632,26.8478,63700.0
2009-01-21 11:05:00,38.12,38.46,38.12,38.39,130300.0,26.8619,27.1015,26.8619,27.0522,130300.0
2009-01-21 11:10:00,38.41,38.41,38.09,38.09,82400.0,27.0663,27.0663,26.8408,26.8408,82400.0
2009-01-21 11:15:00,38.08,38.44,38.0,38.37,86800.0,26.8337,27.0874,26.7773,27.0381,86800.0
2009-01-21 11:20:00,38.35,38.59,38.33,38.54,125700.0,27.024,27.1931,27.0099,27.1579,125700.0
2009-01-21 11:25:00,38.56,38.58,38.29,38.38,61000.0,27.172,27.186,26.9817,27.0451,61000.0
2009-01-21 11:30:00,38.41,38.49,38.34,38.46,64700.0,27.0663,27.1226,27.0169,27.1015,64700.0
2009-01-21 11:35:00,38.47,38.6,38.36,38.42,66000.0,27.1085,27.2001,27.031,27.0733,66000.0
2009-01-21 11:40:00,38.44,38.73,38.36,38.55,55000.0,27.0874,27.2917,27.031,27.1649,55000.0
2009-01-21 11:45:00,38.55,38.71,38.54,38.65,70900.0,27.1649,27.2777,27.1579,27.2354,70900.0
2009-01-21 11:50:00,38.64,38.89,38.64,38.83,108500.0,27.2283,27.4045,27.2283,27.3622,108500.0
2009-01-21 11:55:00,38.84,38.86,38.64,38.68,75000.0,27.3693,27.3834,27.2283,27.2565,75000.0
2009-01-21 12:00:00,38.69,38.81,38.55,38.77,116100.0,27.2636,27.3481,27.1649,27.3199,116100.0
2009-01-21 12:05:00,38.77,39.06,38.74,39.04,134900.0,27.3199,27.5243,27.2988,27.5102,134900.0
2009-01-21 12:10:00,39.04,39.13,38.97,39.06,82700.0,27.5102,27.5736,27.4609,27.5243,82700.0
2009-01-21 12:15:00,39.03,39.15,38.86,38.93,96500.0,27.5031,27.5877,27.3834,27.4327,96500.0
2009-01-21 12:20:00,38.93,39.11,38.88,38.92,69900.0,27.4327,27.5595,27.3974,27.4256,69900.0
2009-01-21 12:25:00,38.91,39.12,38.83,39.08,75500.0,27.4186,27.5666,27.3622,27.5384,75500.0
2009-01-21 12:30:00,39.07,39.23,38.99,39.07,89200.0,27.5313,27.6441,27.475,27.5313,89200.0
2009-01-21 12:35:00,39.08,39.13,38.94,39.08,78600.0,27.5384,27.5736,27.4397,27.5384,78600.0
2009-01-21 12:40:00,39.1,39.22,39.1,39.16,82700.0,27.5525,27.637,27.5525,27.5948,82700.0
2009-01-21 12:45:00,39.16,39.21,38.97,39.2,73900.0,27.5948,27.63,27.4609,27.6229,73900.0
2009-01-21 12:50:00,39.21,39.22,39.07,39.12,80900.0,27.63,27.637,27.5313,27.5666,80900.0
2009-01-21 12:55:00,39.12,39.47,39.02,39.44,72400.0,27.5666,27.8132,27.4961,27.7921,72400.0
2009-01-21 13:00:00,39.45,39.48,39.32,39.43,68500.0,27.7991,27.8202,27.7075,27.785,68500.0
2009-01-21 13:05:00,39.43,39.55,39.42,39.49,59100.0,27.785,27.8696,27.778,27.8273,59100.0
2009-01-21 13:10:00,39.48,39.52,39.37,39.48,72500.0,27.8202,27.8484,27.7427,27.8202,72500.0
2009-01-21 13:15:00,39.48,39.52,39.41,39.5,59600.0,27.8202,27.8484,27.7709,27.8343,59600.0
2009-01-21 13:20:00,39.49,39.64,39.49,39.64,44000.0,27.8273,27.933,27.8273,27.933,44000.0
2009-01-21 13:25:00,39.63,39.63,39.32,39.4,130900.0,27.9259,27.9259,27.7075,27.7639,130900.0
2009-01-21 13:30:00,39.41,39.6,39.33,39.57,92500.0,27.7709,27.9048,27.7145,27.8837,92500.0
2009-01-21 13:35:00,39.56,39.75,39.5,39.69,125200.0,27.8766,28.0105,27.8343,27.9682,125200.0
2009-01-21 13:40:00,39.67,39.75,39.52,39.57,71900.0,27.9541,28.0105,27.8484,27.8837,71900.0
2009-01-21 13:45:00,39.62,39.75,39.53,39.65,65200.0,27.9189,28.0105,27.8555,27.94,65200.0
2009-01-21 13:50:00,39.66,39.73,39.55,39.66,48500.0,27.9471,27.9964,27.8696,27.9471,48500.0
2009-01-21 13:55:00,39.68,39.7,39.5,39.67,57100.0,27.9612,27.9753,27.8343,27.9541,57100.0
2009-01-21 14:00:00,39.67,39.68,39.38,39.49,62700.0,27.9541,27.9612,27.7498,27.8273,62700.0
2009-01-21 14:05:00,39.49,39.57,39.33,39.35,65400.0,27.8273,27.8837,27.7145,27.7286,65400.0
2009-01-21 14:10:00,39.34,39.62,39.32,39.53,74300.0,27.7216,27.9189,27.7075,27.8555,74300.0
2009-01-21 14:15:00,39.52,39.7,39.46,39.6,97300.0,27.8484,27.9753,27.8062,27.9048,97300.0
2009-01-21 14:20:00,39.62,39.7,39.55,39.66,84100.0,27.9189,27.9753,27.8696,27.9471,84100.0
2009-01-21 14:25:00,39.68,39.93,39.67,39.83,98100.0,27.9612,28.1373,27.9541,28.0669,98100.0
2009-01-21 14:30:00,39.84,40.0,39.84,39.98,84000.0,28.0739,28.1867,28.0739,28.1726,84000.0
2009-01-21 14:35:00,39.98,39.99,39.74,39.82,102100.0,28.1726,28.1796,28.0035,28.0598,102100.0
2009-01-21 14:40:00,39.83,39.98,39.82,39.84,72300.0,28.0669,28.1726,28.0598,28.0739,72300.0
2009-01-21 14:45:00,39.83,40.0,39.82,39.94,79300.0,28.0669,28.1867,28.0598,28.1444,79300.0
2009-01-21 14:50:00,39.92,39.95,39.69,39.8,144300.0,28.1303,28.1514,27.9682,28.0457,144300.0
2009-01-21 14:55:00,39.82,39.93,39.73,39.75,126600.0,28.0598,28.1373,27.9964,28.0105,126600.0
2009-01-21 15:00:00,39.75,39.8,39.63,39.69,135000.0,28.0105,28.0457,27.9259,27.9682,135000.0
2009-01-21 15:05:00,39.69,39.99,39.69,39.98,111400.0,27.9682,28.1796,27.9682,28.1726,111400.0
2009-01-21 15:10:00,39.97,40.0,39.87,39.92,98200.0,28.1655,28.1867,28.0951,28.1303,98200.0
2009-01-21 15:15:00,39.93,39.96,39.8,39.86,92600.0,28.1373,28.1585,28.0457,28.088,92600.0
2009-01-21 15:20:00,39.89,39.9,39.58,39.65,102800.0,28.1092,28.1162,27.8907,27.94,102800.0
2009-01-21 15:25:00,39.63,39.74,39.49,39.74,96500.0,27.9259,28.0035,27.8273,28.0035,96500.0
2009-01-21 15:30:00,39.74,39.93,39.68,39.89,134100.0,28.0035,28.1373,27.9612,28.1092,134100.0
2009-01-21 15:35:00,39.89,40.17,39.87,40.1,174900.0,28.1092,28.3065,28.0951,28.2571,174900.0
2009-01-21 15:40:00,40.1,40.21,40.0,40.21,202900.0,28.2571,28.3347,28.1867,28.3347,202900.0
2009-01-21 15:45:00,40.21,40.28,40.1,40.19,186400.0,28.3347,28.384,28.2571,28.3206,186400.0
2009-01-21 15:50:00,40.21,40.38,40.2,40.34,243500.0,28.3347,28.4544,28.3276,28.4263,243500.0
2009-01-21 15:55:00,40.35,40.61,40.33,40.44,291000.0,28.4333,28.6165,28.4192,28.4967,291000.0
2009-01-22 09:30:00,40.16,40.18,39.3,40.0,195600.0,28.2994,28.3135,27.6934,28.1867,195600.0
2009-01-22 09:35:00,40.03,40.46,39.89,40.46,199700.0,28.2078,28.5108,28.1092,28.5108,199700.0
2009-01-22 09:40:00,40.46,40.85,40.4,40.79,177800.0,28.5108,28.7856,28.4685,28.7434,177800.0
2009-01-22 09:45:00,40.73,40.9,40.42,40.65,142900.0,28.7011,28.8209,28.4826,28.6447,142900.0
2009-01-22 09:50:00,40.64,41.32,40.59,41.25,182400.0,28.6377,29.1168,28.6024,29.0675,182400.0
2009-01-22 09:55:00,41.23,41.36,40.99,41.32,204000.0,29.0534,29.145,28.8843,29.1168,204000.0
2009-01-22 10:00:00,41.31,41.6,41.29,41.42,210400.0,29.1098,29.3141,29.0957,29.1873,210400.0
2009-01-22 10:05:00,41.42,41.7,41.27,41.57,261700.0,29.1873,29.3846,29.0816,29.293,261700.0
2009-01-22 10:10:00,41.59,41.6,39.74,41.31,120000.0,29.3071,29.3141,28.0035,29.1098,120000.0
2009-01-22 10:15:00,41.31,41.38,41.26,41.32,64700.0,29.1098,29.1591,29.0746,29.1168,64700.0
2009-01-22 10:20:00,41.34,41.53,41.28,41.42,86600.0,29.1309,29.2648,29.0886,29.1873,86600.0
2009-01-22 10:25:00,41.41,41.61,41.25,41.56,156500.0,29.1803,29.3212,29.0675,29.286,156500.0
2009-01-22 10:30:00,41.55,41.56,41.05,41.06,323800.0,29.2789,29.286,28.9266,28.9336,323800.0
2009-01-22 10:35:00,41.06,41.2,40.88,41.08,142200.0,28.9336,29.0323,28.8068,28.9477,142200.0
2009-01-22 10:40:00,41.09,41.25,41.01,41.22,107000.0,28.9548,29.0675,28.8984,29.0464,107000.0
2009-01-22 10:45:00,41.21,41.25,41.03,41.12,89700.0,29.0393,29.0675,28.9125,28.9759,89700.0
2009-01-22 10:50:00,41.12,41.15,40.95,41.08,101300.0,28.9759,28.997,28.8561,28.9477,101300.0
2009-01-22 10:55:00,41.09,41.25,41.01,41.13,123900.0,28.9548,29.0675,28.8984,28.9829,123900.0
2009-01-22 11:00:00,41.11,41.11,40.77,40.93,154300.0,28.9689,28.9689,28.7293,28.842,154300.0
2009-01-22 11:05:00,40.92,40.95,40.55,40.68,124900.0,28.835,28.8561,28.5742,28.6658,124900.0
2009-01-22 11:10:00,40.66,40.89,40.64,40.76,67600.0,28.6518,28.8138,28.6377,28.7222,67600.0
2009-01-22 11:15:00,40.72,41.08,40.72,40.77,107300.0,28.694,28.9477,28.694,28.7293,107300.0
2009-01-22 11:20:00,40.77,40.95,40.56,40.88,79600.0,28.7293,28.8561,28.5813,28.8068,79600.0
2009-01-22 11:25:00,40.88,41.05,40.81,40.88,82400.0,28.8068,28.9266,28.7575,28.8068,82400.0
2009-01-22 11:30:00,40.84,40.86,40.57,40.79,43200.0,28.7786,28.7927,28.5883,28.7434,43200.0
2009-01-22 11:35:00,40.8,40.82,40.6,40.72,140300.0,28.7504,28.7645,28.6095,28.694,140300.0
2009-01-22 11:40:00,40.72,41.0,40.69,40.91,111600.0,28.694,28.8913,28.6729,28.8279,111600.0
2009-01-22 11:45:00,40.9,41.12,40.86,41.09,93000.0,28.8209,28.9759,28.7927,28.9548,93000.0
2009-01-22 11:50:00,41.06,41.15,40.91,41.14,128800.0,28.9336,28.997,28.8279,28.99,128800.0
2009-01-22 11:55:00,41.13,41.16,40.88,41.01,60200.0,28.9829,29.0041,28.8068,28.8984,60200.0
2009-01-22 12:00:00,40.97,41.04,40.9,40.93,32900.0,28.8702,28.9195,28.8209,28.842,32900.0
2009-01-22 12:05:00,41.0,41.0,40.76,40.88,95600.0,28.8913,28.8913,28.7222,28.8068,95600.0
2009-01-22 12:10:00,40.87,40.95,40.76,40.85,46200.0,28.7997,28.8561,28.7222,28.7856,46200.0
2009-01-22 12:15:00,40.9,41.0,40.85,40.95,60800.0,28.8209,28.8913,28.7856,28.8561,60800.0
2009-01-22 12:20:00,40.97,40.98,40.81,40.91,44700.0,28.8702,28.8772,28.7575,28.8279,44700.0
2009-01-22 12:25:00,40.89,40.98,40.79,40.94,64500.0,28.8138,28.8772,28.7434,28.8491,64500.0
2009-01-22 12:30:00,40.94,40.97,40.84,40.95,51400.0,28.8491,28.8702,28.7786,28.8561,51400.0
2009-01-22 12:35:00,40.93,40.98,40.9,40.94,62000.0,28.842,28.8772,28.8209,28.8491,62000.0
2009-01-22 12:40:00,40.92,40.94,40.81,40.94,64300.0,28.835,28.8491,28.7575,28.8491,64300.0
2009-01-22 12:45:00,40.93,41.09,40.86,41.05,160600.0,28.842,28.9548,28.7927,28.9266,160600.0
2009-01-22 12:50:00,41.05,41.1,40.96,41.04,81800.0,28.9266,28.9618,28.8632,28.9195,81800.0
2009-01-22 12:55:00,41.04,41.15,40.79,40.8,98800.0,28.9195,28.997,28.7434,28.7504,98800.0
2009-01-22 13:00:00,40.79,41.01,40.68,40.99,77500.0,28.7434,28.8984,28.6658,28.8843,77500.0
2009-01-22 13:05:00,40.96,41.02,40.78,40.93,58400.0,28.8632,28.9054,28.7363,28.842,58400.0
2009-01-22 13:10:00,40.93,40.93,40.69,40.74,83300.0,28.842,28.842,28.6729,28.7081,83300.0
2009-01-22 13:15:00,40.73,40.93,40.73,40.78,68300.0,28.7011,28.842,28.7011,28.7363,68300.0
2009-01-22 13:20:00,40.8,40.8,40.47,40.66,96600.0,28.7504,28.7504,28.5179,28.6518,96600.0
2009-01-22 13:25:00,40.65,40.95,40.61,40.8,95600.0,28.6447,28.8561,28.6165,28.7504,95600.0
2009-01-22 13:30:00,40.79,40.9,40.68,40.82,82600.0,28.7434,28.8209,28.6658,28.7645,82600.0
2009-01-22 13:35:00,40.81,41.04,40.8,40.96,70200.0,28.7575,28.9195,28.7504,28.8632,70200.0
2009-01-22 13:40:00,40.97,41.09,40.92,40.94,135500.0,28.8702,28.9548,28.835,28.8491,135500.0
2009-01-22 13:45:00,40.93,41.26,40.85,41.18,84800.0,28.842,29.0746,28.7856,29.0182,84800.0
2009-01-22 13:50:00,41.17,41.22,41.04,41.15,88900.0,29.0111,29.0464,28.9195,28.997,88900.0
2009-01-22 13:55:00,41.13,41.22,40.95,41.21,80600.0,28.9829,29.0464,28.8561,29.0393,80600.0
2009-01-22 14:00:00,41.19,41.28,40.98,41.25,115200.0,29.0252,29.0886,28.8772,29.0675,115200.0
2009-01-22 14:05:00,41.22,41.29,41.07,41.13,105600.0,29.0464,29.0957,28.9407,28.9829,105600.0
2009-01-22 14:10:00,41.09,41.31,41.07,41.14,88800.0,28.9548,29.1098,28.9407,28.99,88800.0
2009-01-22 14:15:00,41.15,41.26,41.1,41.21,99900.0,28.997,29.0746,28.9618,29.0393,99900.0
2009-01-22 14:20:00,41.24,41.28,41.06,41.14,82700.0,29.0605,29.0886,28.9336,28.99,82700.0
2009-01-22 14:25:00,41.11,41.22,40.96,41.08,75900.0,28.9689,29.0464,28.8632,28.9477,75900.0
2009-01-22 14:30:00,41.11,41.15,40.94,41.06,86400.0,28.9689,28.997,28.8491,28.9336,86400.0
2009-01-22 14:35:00,41.07,41.28,41.03,41.18,123600.0,28.9407,29.0886,28.9125,29.0182,123600.0
2009-01-22 14:40:00,41.18,41.25,41.06,41.1,98100.0,29.0182,29.0675,28.9336,28.9618,98100.0
2009-01-22 14:45:00,41.1,41.15,40.96,41.01,136200.0,28.9618,28.997,28.8632,28.8984,136200.0
2009-01-22 14:50:00,41.01,41.22,40.98,41.12,121500.0,28.8984,29.0464,28.8772,28.9759,121500.0
2009-01-22 14:55:00,41.11,41.27,41.04,41.25,120200.0,28.9689,29.0816,28.9195,29.0675,120200.0
2009-01-22 15:00:00,41.24,41.25,40.81,40.86,112400.0,29.0605,29.0675,28.7575,28.7927,112400.0
2009-01-22 15:05:00,40.84,41.06,40.73,40.83,141300.0,28.7786,28.9336,28.7011,28.7715,141300.0
2009-01-22 15:10:00,40.83,40.99,40.75,40.76,180000.0,28.7715,28.8843,28.7152,28.7222,180000.0
2009-01-22 15:15:00,40.76,40.95,40.69,40.9,225600.0,28.7222,28.8561,28.6729,28.8209,225600.0
2009-01-22 15:20:00,40.87,40.99,40.75,40.92,123900.0,28.7997,28.8843,28.7152,28.835,123900.0
2009-01-22 15:25:00,40.92,41.09,40.85,41.03,118600.0,28.835,28.9548,28.7856,28.9125,118600.0
2009-01-22 15:30:00,41.04,41.07,40.89,40.95,110400.0,28.9195,28.9407,28.8138,28.8561,110400.0
2009-01-22 15:35:00,40.93,40.94,40.5,40.52,139300.0,28.842,28.8491,28.539,28.5531,139300.0
2009-01-22 15:40:00,40.51,41.14,40.51,41.05,177100.0,28.5461,28.99,28.5461,28.9266,177100.0
2009-01-22 15:45:00,41.04,41.26,41.01,41.25,198900.0,28.9195,29.0746,28.8984,29.0675,198900.0
2009-01-22 15:50:00,41.25,41.25,40.97,41.02,233900.0,29.0675,29.0675,28.8702,28.9054,233900.0
2009-01-22 15:55:00,41.03,41.08,40.8,40.85,343700.0,28.9125,28.9477,28.7504,28.7856,343700.0
2009-01-23 09:30:00,41.75,42.19,41.4,41.76,303200.0,29.4198,29.7299,29.1732,29.4269,303200.0
2009-01-23 09:35:00,41.76,41.98,41.57,41.77,228000.0,29.4269,29.5819,29.293,29.4339,228000.0
2009-01-23 09:40:00,41.77,41.98,41.7,41.93,281500.0,29.4339,29.5819,29.3846,29.5467,281500.0
2009-01-23 09:45:00,41.92,42.32,41.9,42.2,353000.0,29.5396,29.8215,29.5255,29.7369,353000.0
2009-01-23 09:50:00,42.2,42.78,42.1,42.76,222700.0,29.7369,30.1456,29.6665,30.1316,222700.0
2009-01-23 09:55:00,42.76,42.76,42.29,42.36,206200.0,30.1316,30.1316,29.8004,29.8497,206200.0
2009-01-23 10:00:00,42.32,42.72,42.24,42.69,169800.0,29.8215,30.1034,29.7651,30.0822,169800.0
2009-01-23 10:05:00,42.68,42.7,42.0,42.16,223000.0,30.0752,30.0893,29.596,29.7088,223000.0
2009-01-23 10:10:00,42.19,42.36,42.02,42.08,138600.0,29.7299,29.8497,29.6101,29.6524,138600.0
2009-01-23 10:15:00,42.08,42.19,42.07,42.11,95800.0,29.6524,29.7299,29.6453,29.6735,95800.0
2009-01-23 10:20:00,42.12,42.24,41.8,42.2,177700.0,29.6806,29.7651,29.4551,29.7369,177700.0
2009-01-23 10:25:00,42.2,42.4,42.2,42.35,94700.0,29.7369,29.8779,29.7369,29.8426,94700.0
2009-01-23 10:30:00,42.35,42.37,42.27,42.3,88200.0,29.8426,29.8567,29.7863,29.8074,88200.0
2009-01-23 10:35:00,42.3,42.7,42.28,42.57,145400.0,29.8074,30.0893,29.7933,29.9977,145400.0
2009-01-23 10:40:00,42.58,42.64,42.41,42.61,213700.0,30.0047,30.047,29.8849,30.0259,213700.0
2009-01-23 10:45:00,42.61,43.1,42.61,43.09,246200.0,30.0259,30.3711,30.0259,30.3641,246200.0
2009-01-23 10:50:00,43.1,43.1,42.74,42.9,181500.0,30.3711,30.3711,30.1175,30.2302,181500.0
2009-01-23 10:55:00,42.91,42.97,42.81,42.89,90600.0,30.2373,30.2795,30.1668,30.2232,90600.0
2009-01-23 11:00:00,42.9,43.06,42.8,43.01,109500.0,30.2302,30.343,30.1597,30.3077,109500.0
2009-01-23 11:05:00,43.02,43.02,42.77,42.95,90400.0,30.3148,30.3148,30.1386,30.2654,90400.0
2009-01-23 11:10:00,42.95,43.18,42.95,43.17,184300.0,30.2654,30.4275,30.2654,30.4205,184300.0
2009-01-23 11:15:00,43.18,43.29,43.0,43.03,139900.0,30.4275,30.505,30.3007,30.3218,139900.0
2009-01-23 11:20:00,43.03,43.64,43.02,43.26,210200.0,30.3218,30.7517,30.3148,30.4839,210200.0
2009-01-23 11:25:00,43.26,43.37,43.19,43.28,78900.0,30.4839,30.5614,30.4346,30.498,78900.0
2009-01-23 11:30:00,43.28,43.57,43.27,43.39,109100.0,30.498,30.7023,30.4909,30.5755,109100.0
2009-01-23 11:35:00,43.4,43.42,43.2,43.35,65400.0,30.5825,30.5966,30.4416,30.5473,65400.0
2009-01-23 11:40:00,43.35,43.91,43.32,43.87,150800.0,30.5473,30.9419,30.5262,30.9137,150800.0
2009-01-23 11:45:00,43.89,43.95,43.7,43.74,129600.0,30.9278,30.9701,30.7939,30.8221,129600.0
2009-01-23 11:50:00,43.74,44.26,43.73,44.21,212000.0,30.8221,31.1886,30.8151,31.1533,212000.0
2009-01-23 11:55:00,44.22,44.22,44.0,44.07,232400.0,31.1604,31.1604,31.0053,31.0547,232400.0
2009-01-23 12:00:00,44.08,44.09,43.78,44.02,112900.0,31.0617,31.0688,30.8503,31.0194,112900.0
2009-01-23 12:05:00,44.03,44.13,43.95,43.97,87200.0,31.0265,31.0969,30.9701,30.9842,87200.0
2009-01-23 12:10:00,43.99,44.33,43.99,44.24,188600.0,30.9983,31.2379,30.9983,31.1745,188600.0
2009-01-23 12:15:00,44.24,44.45,44.23,44.44,110300.0,31.1745,31.3224,31.1674,31.3154,110300.0
2009-01-23 12:20:00,44.44,44.7,44.41,44.54,171100.0,31.3154,31.4986,31.2943,31.3859,171100.0
2009-01-23 12:25:00,44.54,44.67,44.45,44.63,113700.0,31.3859,31.4775,31.3224,31.4493,113700.0
2009-01-23 12:30:00,44.62,44.68,44.53,44.65,147200.0,31.4422,31.4845,31.3788,31.4634,147200.0
2009-01-23 12:35:00,44.65,44.66,44.35,44.42,124900.0,31.4634,31.4704,31.252,31.3013,124900.0
2009-01-23 12:40:00,44.38,44.5,44.26,44.33,89400.0,31.2731,31.3577,31.1886,31.2379,89400.0
2009-01-23 12:45:00,44.34,44.44,44.26,44.33,211700.0,31.2449,31.3154,31.1886,31.2379,211700.0
2009-01-23 12:50:00,44.34,44.42,44.11,44.15,159800.0,31.2449,31.3013,31.0829,31.111,159800.0
2009-01-23 12:55:00,44.15,44.45,44.08,44.34,99600.0,31.111,31.3224,31.0617,31.2449,99600.0
2009-01-23 13:00:00,44.35,44.54,44.21,44.49,123100.0,31.252,31.3859,31.1533,31.3506,123100.0
2009-01-23 13:05:00,44.49,44.52,44.25,44.27,78700.0,31.3506,31.3718,31.1815,31.1956,78700.0
2009-01-23 13:10:00,44.29,44.65,44.29,44.53,105700.0,31.2097,31.4634,31.2097,31.3788,105700.0
2009-01-23 13:15:00,44.49,44.65,44.38,44.61,203700.0,31.3506,31.4634,31.2731,31.4352,203700.0
2009-01-23 13:20:00,44.59,44.65,44.49,44.51,87900.0,31.4211,31.4634,31.3506,31.3647,87900.0
2009-01-23 13:25:00,44.54,44.68,44.33,44.38,207200.0,31.3859,31.4845,31.2379,31.2731,207200.0
2009-01-23 13:30:00,44.36,44.49,44.24,44.42,105000.0,31.259,31.3506,31.1745,31.3013,105000.0
2009-01-23 13:35:00,44.4,44.64,44.24,44.26,102200.0,31.2872,31.4563,31.1745,31.1886,102200.0
2009-01-23 13:40:00,44.26,44.45,44.26,44.35,77200.0,31.1886,31.3224,31.1886,31.252,77200.0
2009-01-23 13:45:00,44.39,44.49,44.31,44.36,63000.0,31.2802,31.3506,31.2238,31.259,63000.0
2009-01-23 13:50:00,44.36,44.36,44.06,44.26,93500.0,31.259,31.259,31.0476,31.1886,93500.0
2009-01-23 13:55:00,44.25,44.45,44.17,44.4,122500.0,31.1815,31.3224,31.1251,31.2872,122500.0
2009-01-23 14:00:00,44.4,44.44,44.03,44.04,115200.0,31.2872,31.3154,31.0265,31.0335,115200.0
2009-01-23 14:05:00,44.04,44.06,43.85,43.99,137300.0,31.0335,31.0476,30.8996,30.9983,137300.0
2009-01-23 14:10:00,43.96,44.0,43.84,43.87,100800.0,30.9772,31.0053,30.8926,30.9137,100800.0
2009-01-23 14:15:00,43.86,44.0,43.81,43.93,79000.0,30.9067,31.0053,30.8715,30.956,79000.0
2009-01-23 14:20:00,43.93,44.07,43.79,43.96,150800.0,30.956,31.0547,30.8574,30.9772,150800.0
2009-01-23 14:25:00,43.97,44.01,43.73,43.75,104500.0,30.9842,31.0124,30.8151,30.8292,104500.0
2009-01-23 14:30:00,43.76,43.82,43.46,43.48,84600.0,30.8362,30.8785,30.6248,30.6389,84600.0
2009-01-23 14:35:00,43.47,43.85,43.46,43.85,67800.0,30.6319,30.8996,30.6248,30.8996,67800.0
2009-01-23 14:40:00,43.84,44.0,43.64,43.88,94100.0,30.8926,31.0053,30.7517,30.9208,94100.0
2009-01-23 14:45:00,43.83,44.12,43.78,43.99,80500.0,30.8855,31.0899,30.8503,30.9983,80500.0
2009-01-23 14:50:00,43.99,44.03,43.58,43.6,117700.0,30.9983,31.0265,30.7094,30.7235,117700.0
2009-01-23 14:55:00,43.62,43.78,43.4,43.71,162600.0,30.7376,30.8503,30.5825,30.801,162600.0
2009-01-23 15:00:00,43.7,44.17,43.6,44.06,132300.0,30.7939,31.1251,30.7235,31.0476,132300.0
2009-01-23 15:05:00,44.07,44.12,43.86,43.9,159000.0,31.0547,31.0899,30.9067,30.9349,159000.0
2009-01-23 15:10:00,43.9,44.32,43.86,44.22,131400.0,30.9349,31.2308,30.9067,31.1604,131400.0
2009-01-23 15:15:00,44.22,44.27,44.13,44.25,112200.0,31.1604,31.1956,31.0969,31.1815,112200.0
2009-01-23 15:20:00,44.23,44.26,44.16,44.21,133400.0,31.1674,31.1886,31.1181,31.1533,133400.0
2009-01-23 15:25:00,44.22,44.42,44.05,44.09,135200.0,31.1604,31.3013,31.0406,31.0688,135200.0
2009-01-23 15:30:00,44.07,44.14,43.92,44.0,163800.0,31.0547,31.104,30.949,31.0053,163800.0
2009-01-23 15:35:00,44.01,44.21,43.94,44.21,203300.0,31.0124,31.1533,30.9631,31.1533,203300.0
2009-01-23 15:40:00,44.21,44.46,44.21,44.35,310000.0,31.1533,31.3295,31.1533,31.252,310000.0
2009-01-23 15:45:00,44.35,44.43,44.29,44.37,236800.0,31.252,31.3083,31.2097,31.2661,236800.0
2009-01-23 15:50:00,44.36,44.57,44.34,44.56,262300.0,31.259,31.407,31.2449,31.4,262300.0
2009-01-23 15:55:00,44.57,44.7,44.38,44.44,385900.0,31.407,31.4986,31.2731,31.3154,385900.0
2009-01-26 09:30:00,45.22,45.41,44.6,45.1,396800.0,31.865,31.9989,31.4281,31.7805,396800.0
2009-01-26 09:35:00,45.1,45.45,44.85,44.86,347100.0,31.7805,32.0271,31.6043,31.6114,347100.0
2009-01-26 09:40:00,44.85,45.08,44.62,44.95,299600.0,31.6043,31.7664,31.4422,31.6748,299600.0
2009-01-26 09:45:00,44.9,44.91,44.27,44.48,295800.0,31.6395,31.6466,31.1956,31.3436,295800.0
2009-01-26 09:50:00,44.48,44.58,44.0,44.05,308500.0,31.3436,31.414,31.0053,31.0406,308500.0
2009-01-26 09:55:00,44.06,44.1,43.91,43.99,259900.0,31.0476,31.0758,30.9419,30.9983,259900.0
2009-01-26 10:00:00,43.99,44.45,43.98,44.06,281700.0,30.9983,31.3224,30.9912,31.0476,281700.0
2009-01-26 10:05:00,44.06,44.47,43.91,44.3,185600.0,31.0476,31.3365,30.9419,31.2167,185600.0
2009-01-26 10:10:00,44.29,44.63,44.21,44.55,168100.0,31.2097,31.4493,31.1533,31.3929,168100.0
2009-01-26 10:15:00,44.58,44.95,44.54,44.8,181600.0,31.414,31.6748,31.3859,31.5691,181600.0
2009-01-26 10:20:00,44.77,45.05,44.77,45.0,137300.0,31.5479,31.7452,31.5479,31.71,137300.0
2009-01-26 10:25:00,44.99,45.03,44.72,44.83,153200.0,31.703,31.7311,31.5127,31.5902,153200.0
2009-01-26 10:30:00,44.81,44.98,44.45,44.49,108400.0,31.5761,31.6959,31.3224,31.3506,108400.0
2009-01-26 10:35:00,44.53,44.68,44.37,44.47,77700.0,31.3788,31.4845,31.2661,31.3365,77700.0
2009-01-26 10:40:00,44.47,44.48,44.21,44.25,86300.0,31.3365,31.3436,31.1533,31.1815,86300.0
2009-01-26 10:45:00,44.25,44.41,44.19,44.35,99800.0,31.1815,31.2943,31.1392,31.252,99800.0
2009-01-26 10:50:00,44.38,44.39,44.12,44.19,74800.0,31.2731,31.2802,31.0899,31.1392,74800.0
2009-01-26 10:55:00,44.19,44.3,44.1,44.22,89100.0,31.1392,31.2167,31.0758,31.1604,89100.0
2009-01-26 11:00:00,44.22,44.45,43.95,43.95,129900.0,31.1604,31.3224,30.9701,30.9701,129900.0
2009-01-26 11:05:00,43.95,44.04,43.77,43.83,126600.0,30.9701,31.0335,30.8433,30.8855,126600.0
2009-01-26 11:10:00,43.85,43.98,43.8,43.91,240600.0,30.8996,30.9912,30.8644,30.9419,240600.0
2009-01-26 11:15:00,43.86,43.99,43.5,43.53,161500.0,30.9067,30.9983,30.653,30.6741,161500.0
2009-01-26 11:20:00,43.55,43.72,43.5,43.65,132100.0,30.6882,30.808,30.653,30.7587,132100.0
2009-01-26 11:25:00,43.65,43.96,43.54,43.92,93200.0,30.7587,30.9772,30.6812,30.949,93200.0
2009-01-26 11:30:00,43.92,43.98,43.79,43.79,73900.0,30.949,30.9912,30.8574,30.8574,73900.0
2009-01-26 11:35:00,43.8,43.81,43.66,43.8,73100.0,30.8644,30.8715,30.7658,30.8644,73100.0
2009-01-26 11:40:00,43.78,43.9,43.73,43.75,82700.0,30.8503,30.9349,30.8151,30.8292,82700.0
2009-01-26 11:45:00,43.76,43.81,43.59,43.61,92000.0,30.8362,30.8715,30.7164,30.7305,92000.0
2009-01-26 11:50:00,43.61,43.62,43.51,43.58,131200.0,30.7305,30.7376,30.6601,30.7094,131200.0
2009-01-26 11:55:00,43.59,43.87,43.57,43.87,96600.0,30.7164,30.9137,30.7023,30.9137,96600.0
2009-01-26 12:00:00,43.87,44.14,43.82,43.98,256200.0,30.9137,31.104,30.8785,30.9912,256200.0
2009-01-26 12:05:00,43.94,44.01,43.74,43.95,65300.0,30.9631,31.0124,30.8221,30.9701,65300.0
2009-01-26 12:10:00,43.95,44.08,43.85,44.04,59000.0,30.9701,31.0617,30.8996,31.0335,59000.0
2009-01-26 12:15:00,44.04,44.14,43.96,44.02,61500.0,31.0335,31.104,30.9772,31.0194,61500.0
2009-01-26 12:20:00,44.01,44.43,43.98,44.19,97300.0,31.0124,31.3083,30.9912,31.1392,97300.0
2009-01-26 12:25:00,44.19,44.25,44.05,44.12,63400.0,31.1392,31.1815,31.0406,31.0899,63400.0
2009-01-26 12:30:00,44.11,44.2,43.91,43.99,44600.0,31.0829,31.1463,30.9419,30.9983,44600.0
2009-01-26 12:35:00,43.99,44.0,43.83,43.91,63000.0,30.9983,31.0053,30.8855,30.9419,63000.0
2009-01-26 12:40:00,43.89,44.0,43.87,43.9,51500.0,30.9278,31.0053,30.9137,30.9349,51500.0
2009-01-26 12:45:00,43.9,44.0,43.78,43.87,106400.0,30.9349,31.0053,30.8503,30.9137,106400.0
2009-01-26 12:50:00,43.88,44.14,43.8,44.11,73100.0,30.9208,31.104,30.8644,31.0829,73100.0
2009-01-26 12:55:00,44.1,44.1,43.76,43.84,62700.0,31.0758,31.0758,30.8362,30.8926,62700.0
2009-01-26 13:00:00,43.82,44.04,43.79,43.81,68800.0,30.8785,31.0335,30.8574,30.8715,68800.0
2009-01-26 13:05:00,43.81,43.9,43.63,43.9,82400.0,30.8715,30.9349,30.7446,30.9349,82400.0
2009-01-26 13:10:00,43.87,43.93,43.73,43.74,43500.0,30.9137,30.956,30.8151,30.8221,43500.0
2009-01-26 13:15:00,43.77,43.89,43.76,43.81,72400.0,30.8433,30.9278,30.8362,30.8715,72400.0
2009-01-26 13:20:00,43.8,43.94,43.76,43.91,62100.0,30.8644,30.9631,30.8362,30.9419,62100.0
2009-01-26 13:25:00,43.91,43.97,43.86,43.96,43800.0,30.9419,30.9842,30.9067,30.9772,43800.0
2009-01-26 13:30:00,43.94,43.94,43.6,43.63,65800.0,30.9631,30.9631,30.7235,30.7446,65800.0
2009-01-26 13:35:00,43.61,43.7,43.56,43.67,69400.0,30.7305,30.7939,30.6953,30.7728,69400.0
2009-01-26 13:40:00,43.66,43.84,43.65,43.75,52500.0,30.7658,30.8926,30.7587,30.8292,52500.0
2009-01-26 13:45:00,43.76,43.81,43.6,43.62,46200.0,30.8362,30.8715,30.7235,30.7376,46200.0
2009-01-26 13:50:00,43.61,43.71,43.6,43.7,102700.0,30.7305,30.801,30.7235,30.7939,102700.0
2009-01-26 13:55:00,43.7,43.74,43.66,43.69,84900.0,30.7939,30.8221,30.7658,30.7869,84900.0
2009-01-26 14:00:00,43.69,43.71,43.34,43.42,155300.0,30.7869,30.801,30.5403,30.5966,155300.0
2009-01-26 14:05:00,43.41,43.49,43.34,43.34,132800.0,30.5896,30.646,30.5403,30.5403,132800.0
2009-01-26 14:10:00,43.37,43.45,43.32,43.33,78500.0,30.5614,30.6178,30.5262,30.5332,78500.0
2009-01-26 14:15:00,43.32,43.48,43.28,43.33,109600.0,30.5262,30.6389,30.498,30.5332,109600.0
2009-01-26 14:20:00,43.34,43.38,43.21,43.27,119300.0,30.5403,30.5684,30.4487,30.4909,119300.0
2009-01-26 14:25:00,43.3,43.44,43.28,43.32,77200.0,30.5121,30.6107,30.498,30.5262,77200.0
2009-01-26 14:30:00,43.31,43.43,43.3,43.42,77600.0,30.5191,30.6037,30.5121,30.5966,77600.0
2009-01-26 14:35:00,43.41,43.54,43.36,43.51,102000.0,30.5896,30.6812,30.5544,30.6601,102000.0
2009-01-26 14:40:00,43.49,43.55,43.4,43.53,60600.0,30.646,30.6882,30.5825,30.6741,60600.0
2009-01-26 14:45:00,43.53,43.64,43.47,43.63,89000.0,30.6741,30.7517,30.6319,30.7446,89000.0
2009-01-26 14:50:00,43.64,43.71,43.52,43.71,116000.0,30.7517,30.801,30.6671,30.801,116000.0
2009-01-26 14:55:00,43.73,43.89,43.57,43.77,95500.0,30.8151,30.9278,30.7023,30.8433,95500.0
2009-01-26 15:00:00,43.78,43.93,43.77,43.85,65400.0,30.8503,30.956,30.8433,30.8996,65400.0
2009-01-26 15:05:00,43.86,43.95,43.65,43.9,93300.0,30.9067,30.9701,30.7587,30.9349,93300.0
2009-01-26 15:10:00,43.92,43.99,43.72,43.75,70200.0,30.949,30.9983,30.808,30.8292,70200.0
2009-01-26 15:15:00,43.75,43.81,43.63,43.77,81500.0,30.8292,30.8715,30.7446,30.8433,81500.0
2009-01-26 15:20:00,43.77,43.89,43.7,43.82,79400.0,30.8433,30.9278,30.7939,30.8785,79400.0
2009-01-26 15:25:00,43.8,44.0,43.79,43.84,89600.0,30.8644,31.0053,30.8574,30.8926,89600.0
2009-01-26 15:30:00,43.86,43.94,43.66,43.71,89100.0,30.9067,30.9631,30.7658,30.801,89100.0
2009-01-26 15:35:00,43.71,43.84,43.63,43.67,135900.0,30.801,30.8926,30.7446,30.7728,135900.0
2009-01-26 15:40:00,43.67,43.72,43.4,43.49,166100.0,30.7728,30.808,30.5825,30.646,166100.0
2009-01-26 15:45:00,43.5,43.59,43.35,43.57,178400.0,30.653,30.7164,30.5473,30.7023,178400.0
2009-01-26 15:50:00,43.57,43.6,43.43,43.53,234400.0,30.7023,30.7235,30.6037,30.6741,234400.0
2009-01-26 15:55:00,43.54,43.56,43.28,43.37,301800.0,30.6812,30.6953,30.498,30.5614,301800.0
2009-01-27 09:30:00,43.24,43.4,42.89,43.29,243400.0,30.4698,30.5825,30.2232,30.505,243400.0
2009-01-27 09:35:00,43.28,43.31,42.81,43.15,157100.0,30.498,30.5191,30.1668,30.4064,157100.0
2009-01-27 09:40:00,43.16,43.36,42.94,42.97,146800.0,30.4134,30.5544,30.2584,30.2795,146800.0
2009-01-27 09:45:00,42.95,43.12,42.9,42.9,110400.0,30.2654,30.3852,30.2302,30.2302,110400.0
2009-01-27 09:50:00,42.89,43.34,42.89,43.24,165200.0,30.2232,30.5403,30.2232,30.4698,165200.0
2009-01-27 09:55:00,43.27,43.5,43.17,43.29,147200.0,30.4909,30.653,30.4205,30.505,147200.0
2009-01-27 10:00:00,43.26,43.34,42.85,43.0,217700.0,30.4839,30.5403,30.195,30.3007,217700.0
2009-01-27 10:05:00,43.01,43.01,42.61,42.76,114000.0,30.3077,30.3077,30.0259,30.1316,114000.0
2009-01-27 10:10:00,42.76,42.81,42.51,42.65,124800.0,30.1316,30.1668,29.9554,30.054,124800.0
2009-01-27 10:15:00,42.62,42.65,42.55,42.58,111500.0,30.0329,30.054,29.9836,30.0047,111500.0
2009-01-27 10:20:00,42.58,43.05,42.56,42.76,168000.0,30.0047,30.3359,29.9906,30.1316,168000.0
2009-01-27 10:25:00,42.77,43.28,42.77,42.9,168400.0,30.1386,30.498,30.1386,30.2302,168400.0
2009-01-27 10:30:00,42.94,42.94,42.7,42.82,108800.0,30.2584,30.2584,30.0893,30.1738,108800.0
2009-01-27 10:35:00,42.84,42.89,42.61,42.62,108500.0,30.1879,30.2232,30.0259,30.0329,108500.0
2009-01-27 10:40:00,42.61,42.73,42.61,42.61,63800.0,30.0259,30.1104,30.0259,30.0259,63800.0
2009-01-27 10:45:00,42.61,42.61,42.41,42.51,135800.0,30.0259,30.0259,29.8849,29.9554,135800.0
2009-01-27 10:50:00,42.5,42.62,42.45,42.55,67900.0,29.9483,30.0329,29.9131,29.9836,67900.0
2009-01-27 10:55:00,42.57,42.72,42.49,42.69,69100.0,29.9977,30.1034,29.9413,30.0822,69100.0
2009-01-27 11:00:00,42.68,42.68,42.52,42.56,62300.0,30.0752,30.0752,29.9624,29.9906,62300.0
2009-01-27 11:05:00,42.56,42.72,42.51,42.62,140700.0,29.9906,30.1034,29.9554,30.0329,140700.0
2009-01-27 11:10:00,42.63,42.67,42.51,42.6,83200.0,30.0399,30.0681,29.9554,30.0188,83200.0
2009-01-27 11:15:00,42.63,42.86,42.61,42.83,87400.0,30.0399,30.202,30.0259,30.1809,87400.0
2009-01-27 11:20:00,42.8,42.97,42.78,42.83,98400.0,30.1597,30.2795,30.1456,30.1809,98400.0
2009-01-27 11:25:00,42.85,42.94,42.75,42.84,111100.0,30.195,30.2584,30.1245,30.1879,111100.0
2009-01-27 11:30:00,42.85,42.86,42.66,42.66,112500.0,30.195,30.202,30.0611,30.0611,112500.0
2009-01-27 11:35:00,42.67,42.7,42.55,42.7,74700.0,30.0681,30.0893,29.9836,30.0893,74700.0
2009-01-27 11:40:00,42.69,42.7,42.59,42.61,54600.0,30.0822,30.0893,30.0118,30.0259,54600.0
2009-01-27 11:45:00,42.62,42.81,42.62,42.71,62700.0,30.0329,30.1668,30.0329,30.0963,62700.0
2009-01-27 11:50:00,42.7,42.8,42.59,42.72,51900.0,30.0893,30.1597,30.0118,30.1034,51900.0
2009-01-27 11:55:00,42.7,42.72,42.52,42.62,62800.0,30.0893,30.1034,29.9624,30.0329,62800.0
2009-01-27 12:00:00,42.62,42.62,42.47,42.57,112000.0,30.0329,30.0329,29.9272,29.9977,112000.0
2009-01-27 12:05:00,42.58,42.62,42.49,42.62,36300.0,30.0047,30.0329,29.9413,30.0329,36300.0
2009-01-27 12:10:00,42.63,42.75,42.51,42.6,84300.0,30.0399,30.1245,29.9554,30.0188,84300.0
2009-01-27 12:15:00,42.58,42.73,42.57,42.69,45300.0,30.0047,30.1104,29.9977,30.0822,45300.0
2009-01-27 12:20:00,42.68,42.82,42.63,42.63,48400.0,30.0752,30.1738,30.0399,30.0399,48400.0
2009-01-27 12:25:00,42.63,42.86,42.59,42.77,73200.0,30.0399,30.202,30.0118,30.1386,73200.0
2009-01-27 12:30:00,42.79,42.89,42.72,42.74,44700.0,30.1527,30.2232,30.1034,30.1175,44700.0
2009-01-27 12:35:00,42.77,42.78,42.66,42.7,50700.0,30.1386,30.1456,30.0611,30.0893,50700.0
2009-01-27 12:40:00,42.71,42.78,42.62,42.63,70000.0,30.0963,30.1456,30.0329,30.0399,70000.0
2009-01-27 12:45:00,42.63,42.63,42.51,42.56,55300.0,30.0399,30.0399,29.9554,29.9906,55300.0
2009-01-27 12:50:00,42.56,42.59,42.42,42.57,55200.0,29.9906,30.0118,29.892,29.9977,55200.0
2009-01-27 12:55:00,42.58,42.71,42.5,42.55,44500.0,30.0047,30.0963,29.9483,29.9836,44500.0
2009-01-27 13:00:00,42.55,42.59,42.45,42.45,45000.0,29.9836,30.0118,29.9131,29.9131,45000.0
2009-01-27 13:05:00,42.45,42.47,42.34,42.4,68600.0,29.9131,29.9272,29.8356,29.8779,68600.0
2009-01-27 13:10:00,42.41,42.45,42.3,42.33,92500.0,29.8849,29.9131,29.8074,29.8285,92500.0
2009-01-27 13:15:00,42.32,42.34,42.1,42.16,108400.0,29.8215,29.8356,29.6665,29.7088,108400.0
2009-01-27 13:20:00,42.15,42.24,42.06,42.24,119700.0,29.7017,29.7651,29.6383,29.7651,119700.0
2009-01-27 13:25:00,42.24,42.24,42.05,42.09,102800.0,29.7651,29.7651,29.6312,29.6594,102800.0
2009-01-27 13:30:00,42.09,42.15,41.98,42.12,148000.0,29.6594,29.7017,29.5819,29.6806,148000.0
2009-01-27 13:35:00,42.12,42.16,42.05,42.15,84600.0,29.6806,29.7088,29.6312,29.7017,84600.0
2009-01-27 13:40:00,42.14,42.24,42.11,42.18,105900.0,29.6947,29.7651,29.6735,29.7228,105900.0
2009-01-27 13:45:00,42.18,42.25,42.11,42.21,75500.0,29.7228,29.7722,29.6735,29.744,75500.0
2009-01-27 13:50:00,42.22,42.33,42.19,42.32,52700.0,29.751,29.8285,29.7299,29.8215,52700.0
2009-01-27 13:55:00,42.31,42.31,42.17,42.19,69000.0,29.8145,29.8145,29.7158,29.7299,69000.0
2009-01-27 14:00:00,42.18,42.25,42.03,42.08,86100.0,29.7228,29.7722,29.6171,29.6524,86100.0
2009-01-27 14:05:00,42.1,42.13,41.95,41.98,76700.0,29.6665,29.6876,29.5608,29.5819,76700.0
2009-01-27 14:10:00,41.99,42.17,41.94,42.13,89400.0,29.589,29.7158,29.5537,29.6876,89400.0
2009-01-27 14:15:00,42.1,42.31,42.06,42.17,53700.0,29.6665,29.8145,29.6383,29.7158,53700.0
2009-01-27 14:20:00,42.17,42.23,42.05,42.12,52100.0,29.7158,29.7581,29.6312,29.6806,52100.0
2009-01-27 14:25:00,42.12,42.19,42.05,42.06,59100.0,29.6806,29.7299,29.6312,29.6383,59100.0
2009-01-27 14:30:00,42.07,42.09,41.9,41.91,96400.0,29.6453,29.6594,29.5255,29.5326,96400.0
2009-01-27 14:35:00,41.92,42.1,41.92,41.96,100400.0,29.5396,29.6665,29.5396,29.5678,100400.0
2009-01-27 14:40:00,41.96,42.04,41.91,41.97,76300.0,29.5678,29.6242,29.5326,29.5749,76300.0
2009-01-27 14:45:00,41.97,41.99,41.87,41.94,80800.0,29.5749,29.589,29.5044,29.5537,80800.0
2009-01-27 14:50:00,41.93,42.07,41.75,41.75,136800.0,29.5467,29.6453,29.4198,29.4198,136800.0
2009-01-27 14:55:00,41.76,41.86,41.66,41.85,108500.0,29.4269,29.4974,29.3564,29.4903,108500.0
2009-01-27 15:00:00,41.86,41.97,41.67,41.78,210700.0,29.4974,29.5749,29.3635,29.441,210700.0
2009-01-27 15:05:00,41.78,41.79,41.64,41.75,175800.0,29.441,29.448,29.3423,29.4198,175800.0
2009-01-27 15:10:00,41.73,41.77,41.66,41.75,110600.0,29.4057,29.4339,29.3564,29.4198,110600.0
2009-01-27 15:15:00,41.75,41.84,41.74,41.75,86300.0,29.4198,29.4833,29.4128,29.4198,86300.0
2009-01-27 15:20:00,41.74,41.96,41.73,41.9,126200.0,29.4128,29.5678,29.4057,29.5255,126200.0
2009-01-27 15:25:00,41.9,42.0,41.72,41.87,137400.0,29.5255,29.596,29.3987,29.5044,137400.0
2009-01-27 15:30:00,41.88,41.94,41.74,41.79,181500.0,29.5114,29.5537,29.4128,29.448,181500.0
2009-01-27 15:35:00,41.79,41.89,41.77,41.87,126400.0,29.448,29.5185,29.4339,29.5044,126400.0
2009-01-27 15:40:00,41.87,41.9,41.76,41.8,182300.0,29.5044,29.5255,29.4269,29.4551,182300.0
2009-01-27 15:45:00,41.79,41.85,41.71,41.78,229000.0,29.448,29.4903,29.3917,29.441,229000.0
2009-01-27 15:50:00,41.79,41.83,41.73,41.81,236100.0,29.448,29.4762,29.4057,29.4621,236100.0
2009-01-27 15:55:00,41.81,41.88,41.66,41.72,344500.0,29.4621,29.5114,29.3564,29.3987,344500.0
2009-01-28 09:30:00,39.97,40.2,39.87,39.93,437600.0,28.1655,28.3276,28.0951,28.1373,437600.0
2009-01-28 09:35:00,39.91,40.29,39.88,40.28,412100.0,28.1233,28.391,28.1021,28.384,412100.0
2009-01-28 09:40:00,40.26,40.4,39.78,39.79,312700.0,28.3699,28.4685,28.0316,28.0387,312700.0
2009-01-28 09:45:00,39.8,40.13,39.77,39.94,224700.0,28.0457,28.2783,28.0246,28.1444,224700.0
2009-01-28 09:50:00,39.96,40.09,39.68,39.69,394400.0,28.1585,28.2501,27.9612,27.9682,394400.0
2009-01-28 09:55:00,39.69,39.92,39.59,39.88,236100.0,27.9682,28.1303,27.8978,28.1021,236100.0
2009-01-28 10:00:00,39.88,39.95,39.65,39.69,186700.0,28.1021,28.1514,27.94,27.9682,186700.0
2009-01-28 10:05:00,39.69,39.73,39.55,39.67,237800.0,27.9682,27.9964,27.8696,27.9541,237800.0
2009-01-28 10:10:00,39.67,39.68,39.49,39.51,166100.0,27.9541,27.9612,27.8273,27.8414,166100.0
2009-01-28 10:15:00,39.5,39.51,39.36,39.47,177000.0,27.8343,27.8414,27.7357,27.8132,177000.0
2009-01-28 10:20:00,39.48,39.48,39.25,39.3,169800.0,27.8202,27.8202,27.6582,27.6934,169800.0
2009-01-28 10:25:00,39.32,39.39,39.2,39.39,164200.0,27.7075,27.7568,27.6229,27.7568,164200.0
2009-01-28 10:30:00,39.4,39.78,39.32,39.75,226100.0,27.7639,28.0316,27.7075,28.0105,226100.0
2009-01-28 10:35:00,39.74,39.79,39.53,39.64,220700.0,28.0035,28.0387,27.8555,27.933,220700.0
2009-01-28 10:40:00,39.63,39.97,39.53,39.92,233600.0,27.9259,28.1655,27.8555,28.1303,233600.0
2009-01-28 10:45:00,39.93,40.17,39.93,39.97,228900.0,28.1373,28.3065,28.1373,28.1655,228900.0
2009-01-28 10:50:00,39.97,40.02,39.82,39.9,194000.0,28.1655,28.2008,28.0598,28.1162,194000.0
2009-01-28 10:55:00,39.9,39.95,39.67,39.78,180900.0,28.1162,28.1514,27.9541,28.0316,180900.0
2009-01-28 11:00:00,39.78,39.84,39.71,39.75,90100.0,28.0316,28.0739,27.9823,28.0105,90100.0
2009-01-28 11:05:00,39.75,39.91,39.72,39.73,82900.0,28.0105,28.1233,27.9894,27.9964,82900.0
2009-01-28 11:10:00,39.72,39.77,39.51,39.71,147600.0,27.9894,28.0246,27.8414,27.9823,147600.0
2009-01-28 11:15:00,39.7,40.09,39.69,40.07,196400.0,27.9753,28.2501,27.9682,28.236,196400.0
2009-01-28 11:20:00,40.07,40.08,39.77,39.93,128200.0,28.236,28.243,28.0246,28.1373,128200.0
2009-01-28 11:25:00,39.91,40.17,39.87,40.01,192300.0,28.1233,28.3065,28.0951,28.1937,192300.0
2009-01-28 11:30:00,40.02,40.13,40.0,40.05,92300.0,28.2008,28.2783,28.1867,28.2219,92300.0
2009-01-28 11:35:00,40.05,40.07,39.74,39.75,160800.0,28.2219,28.236,28.0035,28.0105,160800.0
2009-01-28 11:40:00,39.77,39.94,39.75,39.83,98500.0,28.0246,28.1444,28.0105,28.0669,98500.0
2009-01-28 11:45:00,39.84,39.92,39.78,39.9,48900.0,28.0739,28.1303,28.0316,28.1162,48900.0
2009-01-28 11:50:00,39.9,40.06,39.89,40.01,65600.0,28.1162,28.229,28.1092,28.1937,65600.0
2009-01-28 11:55:00,40.0,40.05,39.86,39.87,55100.0,28.1867,28.2219,28.088,28.0951,55100.0
2009-01-28 12:00:00,39.89,40.0,39.85,40.0,65700.0,28.1092,28.1867,28.081,28.1867,65700.0
2009-01-28 12:05:00,40.02,40.05,39.86,39.9,112100.0,28.2008,28.2219,28.088,28.1162,112100.0
2009-01-28 12:10:00,39.9,40.0,39.86,39.95,79400.0,28.1162,28.1867,28.088,28.1514,79400.0
2009-01-28 12:15:00,39.95,39.96,39.84,39.86,67700.0,28.1514,28.1585,28.0739,28.088,67700.0
2009-01-28 12:20:00,39.9,39.94,39.86,39.89,68300.0,28.1162,28.1444,28.088,28.1092,68300.0
2009-01-28 12:25:00,39.88,39.9,39.82,39.88,87900.0,28.1021,28.1162,28.0598,28.1021,87900.0
2009-01-28 12:30:00,39.88,39.88,39.82,39.84,75100.0,28.1021,28.1021,28.0598,28.0739,75100.0
2009-01-28 12:35:00,39.85,39.87,39.72,39.73,73600.0,28.081,28.0951,27.9894,27.9964,73600.0
2009-01-28 12:40:00,39.73,39.75,39.68,39.69,54400.0,27.9964,28.0105,27.9612,27.9682,54400.0
2009-01-28 12:45:00,39.71,39.74,39.67,39.71,76800.0,27.9823,28.0035,27.9541,27.9823,76800.0
2009-01-28 12:50:00,39.72,39.73,39.65,39.68,84000.0,27.9894,27.9964,27.94,27.9612,84000.0
2009-01-28 12:55:00,39.68,39.68,39.62,39.66,47800.0,27.9612,27.9612,27.9189,27.9471,47800.0
2009-01-28 13:00:00,39.65,39.65,39.54,39.6,62300.0,27.94,27.94,27.8625,27.9048,62300.0
2009-01-28 13:05:00,39.59,39.73,39.57,39.71,80000.0,27.8978,27.9964,27.8837,27.9823,80000.0
2009-01-28 13:10:00,39.71,39.78,39.7,39.73,140400.0,27.9823,28.0316,27.9753,27.9964,140400.0
2009-01-28 13:15:00,39.72,39.73,39.67,39.67,37700.0,27.9894,27.9964,27.9541,27.9541,37700.0
2009-01-28 13:20:00,39.68,39.72,39.63,39.69,67600.0,27.9612,27.9894,27.9259,27.9682,67600.0
2009-01-28 13:25:00,39.69,39.86,39.69,39.84,73200.0,27.9682,28.088,27.9682,28.0739,73200.0
2009-01-28 13:30:00,39.84,39.9,39.8,39.85,139600.0,28.0739,28.1162,28.0457,28.081,139600.0
2009-01-28 13:35:00,39.85,39.86,39.72,39.72,72300.0,28.081,28.088,27.9894,27.9894,72300.0
2009-01-28 13:40:00,39.74,39.8,39.64,39.8,111400.0,28.0035,28.0457,27.933,28.0457,111400.0
2009-01-28 13:45:00,39.8,39.83,39.74,39.78,106000.0,28.0457,28.0669,28.0035,28.0316,106000.0
2009-01-28 13:50:00,39.79,39.98,39.78,39.94,124300.0,28.0387,28.1726,28.0316,28.1444,124300.0
2009-01-28 13:55:00,39.94,39.99,39.81,39.82,67900.0,28.1444,28.1796,28.0528,28.0598,67900.0
2009-01-28 14:00:00,39.82,39.94,39.78,39.94,53000.0,28.0598,28.1444,28.0316,28.1444,53000.0
2009-01-28 14:05:00,39.93,39.93,39.66,39.67,120000.0,28.1373,28.1373,27.9471,27.9541,120000.0
2009-01-28 14:10:00,39.69,39.9,39.68,39.87,63100.0,27.9682,28.1162,27.9612,28.0951,63100.0
2009-01-28 14:15:00,39.87,39.97,39.72,39.87,183300.0,28.0951,28.1655,27.9894,28.0951,183300.0
2009-01-28 14:20:00,39.82,39.94,39.49,39.5,483700.0,28.0598,28.1444,27.8273,27.8343,483700.0
2009-01-28 14:25:00,39.5,39.51,39.29,39.49,371500.0,27.8343,27.8414,27.6864,27.8273,371500.0
2009-01-28 14:30:00,39.5,39.52,39.33,39.45,231800.0,27.8343,27.8484,27.7145,27.7991,231800.0
2009-01-28 14:35:00,39.47,39.54,39.43,39.52,253500.0,27.8132,27.8625,27.785,27.8484,253500.0
2009-01-28 14:40:00,39.52,39.59,39.4,39.41,166500.0,27.8484,27.8978,27.7639,27.7709,166500.0
2009-01-28 14:45:00,39.42,39.42,39.07,39.18,459000.0,27.778,27.778,27.5313,27.6088,459000.0
2009-01-28 14:50:00,39.2,39.21,38.89,38.97,339400.0,27.6229,27.63,27.4045,27.4609,339400.0
2009-01-28 14:55:00,38.97,39.07,38.8,39.06,281700.0,27.4609,27.5313,27.3411,27.5243,281700.0
2009-01-28 15:00:00,39.06,39.1,38.56,38.56,525600.0,27.5243,27.5525,27.172,27.172,525600.0
2009-01-28 15:05:00,38.58,38.75,38.33,38.5,398400.0,27.186,27.3058,27.0099,27.1297,398400.0
2009-01-28 15:10:00,38.52,38.62,38.41,38.55,241100.0,27.1438,27.2142,27.0663,27.1649,241100.0
2009-01-28 15:15:00,38.55,38.56,38.34,38.41,353100.0,27.1649,27.172,27.0169,27.0663,353100.0
2009-01-28 15:20:00,38.41,38.5,38.35,38.43,327800.0,27.0663,27.1297,27.024,27.0803,327800.0
2009-01-28 15:25:00,38.44,38.54,38.33,38.48,270200.0,27.0874,27.1579,27.0099,27.1156,270200.0
2009-01-28 15:30:00,38.5,38.64,38.47,38.63,260600.0,27.1297,27.2283,27.1085,27.2213,260600.0
2009-01-28 15:35:00,38.63,38.77,38.61,38.74,306300.0,27.2213,27.3199,27.2072,27.2988,306300.0
2009-01-28 15:40:00,38.74,39.02,38.71,38.88,535600.0,27.2988,27.4961,27.2777,27.3974,535600.0
2009-01-28 15:45:00,38.89,38.89,38.64,38.7,444300.0,27.4045,27.4045,27.2283,27.2706,444300.0
2009-01-28 15:50:00,38.72,38.75,38.4,38.5,691600.0,27.2847,27.3058,27.0592,27.1297,691600.0
2009-01-28 15:55:00,38.5,38.72,38.46,38.67,782900.0,27.1297,27.2847,27.1015,27.2495,782900.0
2009-01-29 09:30:00,37.45,37.5,37.22,37.25,2594700.0,26.3898,26.425,26.2277,26.2488,2594700.0
2009-01-29 09:35:00,37.25,37.3,37.02,37.17,1733900.0,26.2488,26.2841,26.0868,26.1925,1733900.0
2009-01-29 09:40:00,37.17,37.63,37.13,37.62,1313800.0,26.1925,26.5166,26.1643,26.5096,1313800.0
2009-01-29 09:45:00,37.6,37.79,37.51,37.75,1135600.0,26.4955,26.6294,26.4321,26.6012,1135600.0
2009-01-29 09:50:00,37.76,37.8,37.55,37.63,995800.0,26.6082,26.6364,26.4602,26.5166,995800.0
2009-01-29 09:55:00,37.64,37.73,37.43,37.71,960300.0,26.5237,26.5871,26.3757,26.573,960300.0
2009-01-29 10:00:00,37.7,37.81,37.57,37.74,827600.0,26.5659,26.6435,26.4743,26.5941,827600.0
2009-01-29 10:05:00,37.75,38.08,37.74,37.81,1677300.0,26.6012,26.8337,26.5941,26.6435,1677300.0
2009-01-29 10:10:00,37.8,37.97,37.68,37.96,677200.0,26.6364,26.7562,26.5518,26.7492,677200.0
2009-01-29 10:15:00,37.97,37.99,37.77,37.98,675000.0,26.7562,26.7703,26.6153,26.7632,675000.0
2009-01-29 10:20:00,37.99,38.01,37.66,37.93,675100.0,26.7703,26.7844,26.5378,26.728,675100.0
2009-01-29 10:25:00,37.93,38.0,37.92,38.0,544400.0,26.728,26.7773,26.721,26.7773,544400.0
2009-01-29 10:30:00,37.99,38.2,37.86,38.18,657800.0,26.7703,26.9183,26.6787,26.9042,657800.0
2009-01-29 10:35:00,38.18,38.23,38.0,38.11,462900.0,26.9042,26.9394,26.7773,26.8549,462900.0
2009-01-29 10:40:00,38.1,38.35,38.07,38.35,634600.0,26.8478,27.024,26.8267,27.024,634600.0
2009-01-29 10:45:00,38.34,38.5,38.33,38.41,1006100.0,27.0169,27.1297,27.0099,27.0663,1006100.0
2009-01-29 10:50:00,38.41,38.72,38.37,38.59,746300.0,27.0663,27.2847,27.0381,27.1931,746300.0
2009-01-29 10:55:00,38.57,38.64,38.46,38.6,536500.0,27.179,27.2283,27.1015,27.2001,536500.0
2009-01-29 11:00:00,38.6,38.65,38.23,38.29,433200.0,27.2001,27.2354,26.9394,26.9817,433200.0
2009-01-29 11:05:00,38.3,38.45,38.25,38.45,237800.0,26.9887,27.0944,26.9535,27.0944,237800.0
2009-01-29 11:10:00,38.45,38.63,38.43,38.59,365700.0,27.0944,27.2213,27.0803,27.1931,365700.0
2009-01-29 11:15:00,38.59,38.75,38.59,38.7,366800.0,27.1931,27.3058,27.1931,27.2706,366800.0
2009-01-29 11:20:00,38.71,38.89,38.62,38.82,515400.0,27.2777,27.4045,27.2142,27.3552,515400.0
2009-01-29 11:25:00,38.82,38.94,38.68,38.71,362400.0,27.3552,27.4397,27.2565,27.2777,362400.0
2009-01-29 11:30:00,38.72,38.94,38.68,38.92,245400.0,27.2847,27.4397,27.2565,27.4256,245400.0
2009-01-29 11:35:00,38.92,38.95,38.61,38.7,579700.0,27.4256,27.4468,27.2072,27.2706,579700.0
2009-01-29 11:40:00,38.7,38.77,38.68,38.71,319500.0,27.2706,27.3199,27.2565,27.2777,319500.0
2009-01-29 11:45:00,38.71,38.75,38.55,38.57,314100.0,27.2777,27.3058,27.1649,27.179,314100.0
2009-01-29 11:50:00,38.57,38.58,38.31,38.38,437300.0,27.179,27.186,26.9958,27.0451,437300.0
2009-01-29 11:55:00,38.42,38.7,38.32,38.69,452700.0,27.0733,27.2706,27.0028,27.2636,452700.0
2009-01-29 12:00:00,38.7,38.71,38.49,38.59,337600.0,27.2706,27.2777,27.1226,27.1931,337600.0
2009-01-29 12:05:00,38.58,38.75,38.58,38.73,184500.0,27.186,27.3058,27.186,27.2917,184500.0
2009-01-29 12:10:00,38.74,38.94,38.73,38.88,328100.0,27.2988,27.4397,27.2917,27.3974,328100.0
2009-01-29 12:15:00,38.87,38.92,38.76,38.88,241100.0,27.3904,27.4256,27.3129,27.3974,241100.0
2009-01-29 12:20:00,38.87,38.98,38.83,38.88,245600.0,27.3904,27.4679,27.3622,27.3974,245600.0
2009-01-29 12:25:00,38.88,39.06,38.8,39.0,477100.0,27.3974,27.5243,27.3411,27.482,477100.0
2009-01-29 12:30:00,39.0,39.06,38.9,38.98,260100.0,27.482,27.5243,27.4115,27.4679,260100.0
2009-01-29 12:35:00,39.0,39.14,38.99,39.01,183700.0,27.482,27.5807,27.475,27.4891,183700.0
2009-01-29 12:40:00,39.0,39.0,38.93,39.0,243000.0,27.482,27.482,27.4327,27.482,243000.0
2009-01-29 12:45:00,39.0,39.24,38.99,39.23,226000.0,27.482,27.6511,27.475,27.6441,226000.0
2009-01-29 12:50:00,39.22,39.4,39.19,39.34,452300.0,27.637,27.7639,27.6159,27.7216,452300.0
2009-01-29 12:55:00,39.34,39.38,39.12,39.25,335000.0,27.7216,27.7498,27.5666,27.6582,335000.0
2009-01-29 13:00:00,39.25,39.31,39.2,39.28,224900.0,27.6582,27.7005,27.6229,27.6793,224900.0
2009-01-29 13:05:00,39.28,39.42,39.26,39.37,241600.0,27.6793,27.778,27.6652,27.7427,241600.0
2009-01-29 13:10:00,39.36,39.4,39.35,39.37,163600.0,27.7357,27.7639,27.7286,27.7427,163600.0
2009-01-29 13:15:00,39.38,39.38,39.27,39.33,235800.0,27.7498,27.7498,27.6723,27.7145,235800.0
2009-01-29 13:20:00,39.33,39.34,39.17,39.19,225900.0,27.7145,27.7216,27.6018,27.6159,225900.0
2009-01-29 13:25:00,39.18,39.29,39.16,39.24,181500.0,27.6088,27.6864,27.5948,27.6511,181500.0
2009-01-29 13:30:00,39.24,39.25,39.13,39.24,168300.0,27.6511,27.6582,27.5736,27.6511,168300.0
2009-01-29 13:35:00,39.25,39.25,39.14,39.22,173300.0,27.6582,27.6582,27.5807,27.637,173300.0
2009-01-29 13:40:00,39.21,39.25,39.01,39.03,305900.0,27.63,27.6582,27.4891,27.5031,305900.0
2009-01-29 13:45:00,39.03,39.09,38.81,39.0,346300.0,27.5031,27.5454,27.3481,27.482,346300.0
2009-01-29 13:50:00,38.99,39.03,38.8,39.0,172500.0,27.475,27.5031,27.3411,27.482,172500.0
2009-01-29 13:55:00,39.0,39.06,38.85,38.99,260900.0,27.482,27.5243,27.3763,27.475,260900.0
2009-01-29 14:00:00,38.99,39.13,38.96,39.06,284000.0,27.475,27.5736,27.4538,27.5243,284000.0
2009-01-29 14:05:00,39.08,39.31,39.08,39.3,237300.0,27.5384,27.7005,27.5384,27.6934,237300.0
2009-01-29 14:10:00,39.3,39.33,39.12,39.26,199000.0,27.6934,27.7145,27.5666,27.6652,199000.0
2009-01-29 14:15:00,39.27,39.31,39.23,39.26,298200.0,27.6723,27.7005,27.6441,27.6652,298200.0
2009-01-29 14:20:00,39.28,39.32,39.22,39.27,316000.0,27.6793,27.7075,27.637,27.6723,316000.0
2009-01-29 14:25:00,39.26,39.4,39.22,39.32,295700.0,27.6652,27.7639,27.637,27.7075,295700.0
2009-01-29 14:30:00,39.32,39.32,39.22,39.3,247100.0,27.7075,27.7075,27.637,27.6934,247100.0
2009-01-29 14:35:00,39.29,39.39,39.22,39.34,225600.0,27.6864,27.7568,27.637,27.7216,225600.0
2009-01-29 14:40:00,39.34,39.39,39.17,39.26,334700.0,27.7216,27.7568,27.6018,27.6652,334700.0
2009-01-29 14:45:00,39.25,39.25,38.96,39.0,300900.0,27.6582,27.6582,27.4538,27.482,300900.0
2009-01-29 14:50:00,39.01,39.23,39.0,39.2,178300.0,27.4891,27.6441,27.482,27.6229,178300.0
2009-01-29 14:55:00,39.2,39.28,39.13,39.22,321200.0,27.6229,27.6793,27.5736,27.637,321200.0
2009-01-29 15:00:00,39.22,39.37,39.22,39.26,182800.0,27.637,27.7427,27.637,27.6652,182800.0
2009-01-29 15:05:00,39.26,39.27,39.13,39.2,213400.0,27.6652,27.6723,27.5736,27.6229,213400.0
2009-01-29 15:10:00,39.2,39.24,39.12,39.2,195200.0,27.6229,27.6511,27.5666,27.6229,195200.0
2009-01-29 15:15:00,39.21,39.25,38.95,39.05,336100.0,27.63,27.6582,27.4468,27.5172,336100.0
2009-01-29 15:20:00,39.07,39.11,38.92,38.96,348600.0,27.5313,27.5595,27.4256,27.4538,348600.0
2009-01-29 15:25:00,38.96,39.25,38.85,39.16,337600.0,27.4538,27.6582,27.3763,27.5948,337600.0
2009-01-29 15:30:00,39.16,39.16,38.95,39.0,226900.0,27.5948,27.5948,27.4468,27.482,226900.0
2009-01-29 15:35:00,39.0,39.34,38.96,39.29,458600.0,27.482,27.7216,27.4538,27.6864,458600.0
2009-01-29 15:40:00,39.28,39.47,39.25,39.35,729200.0,27.6793,27.8132,27.6582,27.7286,729200.0
2009-01-29 15:45:00,39.35,39.63,39.3,39.49,706800.0,27.7286,27.9259,27.6934,27.8273,706800.0
2009-01-29 15:50:00,39.49,39.65,39.36,39.42,832800.0,27.8273,27.94,27.7357,27.778,832800.0
2009-01-29 15:55:00,39.41,39.5,39.35,39.45,921600.0,27.7709,27.8343,27.7286,27.7991,921600.0
2009-01-30 09:30:00,40.02,40.5,39.9,40.19,592000.0,28.2008,28.539,28.1162,28.3206,592000.0
2009-01-30 09:35:00,40.19,40.42,40.04,40.26,469700.0,28.3206,28.4826,28.2149,28.3699,469700.0
2009-01-30 09:40:00,40.28,40.39,40.06,40.23,228400.0,28.384,28.4615,28.229,28.3487,228400.0
2009-01-30 09:45:00,40.2,40.5,40.18,40.24,284400.0,28.3276,28.539,28.3135,28.3558,284400.0
2009-01-30 09:50:00,40.26,40.31,39.99,40.02,343400.0,28.3699,28.4051,28.1796,28.2008,343400.0
2009-01-30 09:55:00,40.01,40.06,39.46,39.53,413300.0,28.1937,28.229,27.8062,27.8555,413300.0
2009-01-30 10:00:00,39.55,39.85,39.51,39.55,412200.0,27.8696,28.081,27.8414,27.8696,412200.0
2009-01-30 10:05:00,39.56,39.95,39.52,39.85,318600.0,27.8766,28.1514,27.8484,28.081,318600.0
2009-01-30 10:10:00,39.85,39.88,39.46,39.46,300500.0,28.081,28.1021,27.8062,27.8062,300500.0
2009-01-30 10:15:00,39.47,39.47,38.8,39.16,432500.0,27.8132,27.8132,27.3411,27.5948,432500.0
2009-01-30 10:20:00,39.16,39.75,39.15,39.64,259000.0,27.5948,28.0105,27.5877,27.933,259000.0
2009-01-30 10:25:00,39.64,39.64,39.07,39.21,197500.0,27.933,27.933,27.5313,27.63,197500.0
2009-01-30 10:30:00,39.2,39.52,39.06,39.5,170900.0,27.6229,27.8484,27.5243,27.8343,170900.0
2009-01-30 10:35:00,39.5,39.94,39.42,39.91,190200.0,27.8343,28.1444,27.778,28.1233,190200.0
2009-01-30 10:40:00,39.91,39.94,39.71,39.92,181100.0,28.1233,28.1444,27.9823,28.1303,181100.0
2009-01-30 10:45:00,39.91,39.99,39.84,39.9,123100.0,28.1233,28.1796,28.0739,28.1162,123100.0
2009-01-30 10:50:00,39.89,39.9,39.74,39.86,147300.0,28.1092,28.1162,28.0035,28.088,147300.0
2009-01-30 10:55:00,39.86,39.96,39.85,39.92,130900.0,28.088,28.1585,28.081,28.1303,130900.0
2009-01-30 11:00:00,39.92,40.0,39.9,39.95,122200.0,28.1303,28.1867,28.1162,28.1514,122200.0
2009-01-30 11:05:00,39.95,40.0,39.85,39.96,173700.0,28.1514,28.1867,28.081,28.1585,173700.0
2009-01-30 11:10:00,39.95,39.99,39.88,39.91,87100.0,28.1514,28.1796,28.1021,28.1233,87100.0
2009-01-30 11:15:00,39.91,39.95,39.53,39.57,122600.0,28.1233,28.1514,27.8555,27.8837,122600.0
2009-01-30 11:20:00,39.56,39.85,39.53,39.78,165700.0,27.8766,28.081,27.8555,28.0316,165700.0
2009-01-30 11:25:00,39.78,39.91,39.69,39.74,107000.0,28.0316,28.1233,27.9682,28.0035,107000.0
2009-01-30 11:30:00,39.73,39.84,39.68,39.75,90500.0,27.9964,28.0739,27.9612,28.0105,90500.0
2009-01-30 11:35:00,39.75,39.85,39.73,39.85,91700.0,28.0105,28.081,27.9964,28.081,91700.0
2009-01-30 11:40:00,39.85,40.06,39.85,39.97,120300.0,28.081,28.229,28.081,28.1655,120300.0
2009-01-30 11:45:00,39.97,40.21,39.92,40.17,148700.0,28.1655,28.3347,28.1303,28.3065,148700.0
2009-01-30 11:50:00,40.16,40.21,40.09,40.18,134600.0,28.2994,28.3347,28.2501,28.3135,134600.0
2009-01-30 11:55:00,40.18,40.23,40.08,40.23,269800.0,28.3135,28.3487,28.243,28.3487,269800.0
2009-01-30 12:00:00,40.22,40.25,40.02,40.03,97900.0,28.3417,28.3628,28.2008,28.2078,97900.0
2009-01-30 12:05:00,40.03,40.2,40.02,40.17,97600.0,28.2078,28.3276,28.2008,28.3065,97600.0
2009-01-30 12:10:00,40.17,40.22,40.13,40.13,68200.0,28.3065,28.3417,28.2783,28.2783,68200.0
2009-01-30 12:15:00,40.13,40.13,39.88,39.89,75000.0,28.2783,28.2783,28.1021,28.1092,75000.0
2009-01-30 12:20:00,39.89,40.03,39.87,40.02,44100.0,28.1092,28.2078,28.0951,28.2008,44100.0
2009-01-30 12:25:00,40.03,40.03,39.97,39.99,69900.0,28.2078,28.2078,28.1655,28.1796,69900.0
2009-01-30 12:30:00,39.98,39.99,39.81,39.85,62200.0,28.1726,28.1796,28.0528,28.081,62200.0
2009-01-30 12:35:00,39.84,39.98,39.82,39.87,65200.0,28.0739,28.1726,28.0598,28.0951,65200.0
2009-01-30 12:40:00,39.86,39.87,39.81,39.82,33300.0,28.088,28.0951,28.0528,28.0598,33300.0
2009-01-30 12:45:00,39.81,40.08,39.79,40.04,88600.0,28.0528,28.243,28.0387,28.2149,88600.0
2009-01-30 12:50:00,40.03,40.04,39.94,40.01,42900.0,28.2078,28.2149,28.1444,28.1937,42900.0
2009-01-30 12:55:00,40.0,40.05,39.98,40.03,50000.0,28.1867,28.2219,28.1726,28.2078,50000.0
2009-01-30 13:00:00,40.03,40.17,40.02,40.15,79200.0,28.2078,28.3065,28.2008,28.2924,79200.0
2009-01-30 13:05:00,40.16,40.32,40.15,40.3,169100.0,28.2994,28.4122,28.2924,28.3981,169100.0
2009-01-30 13:10:00,40.31,40.39,40.22,40.28,82900.0,28.4051,28.4615,28.3417,28.384,82900.0
2009-01-30 13:15:00,40.28,40.29,40.17,40.27,111600.0,28.384,28.391,28.3065,28.3769,111600.0
2009-01-30 13:20:00,40.27,40.3,40.18,40.19,85800.0,28.3769,28.3981,28.3135,28.3206,85800.0
2009-01-30 13:25:00,40.18,40.19,39.89,40.09,167100.0,28.3135,28.3206,28.1092,28.2501,167100.0
2009-01-30 13:30:00,40.1,40.1,39.89,40.04,121700.0,28.2571,28.2571,28.1092,28.2149,121700.0
2009-01-30 13:35:00,40.06,40.11,39.88,39.95,86400.0,28.229,28.2642,28.1021,28.1514,86400.0
2009-01-30 13:40:00,39.95,40.04,39.78,39.9,67400.0,28.1514,28.2149,28.0316,28.1162,67400.0
2009-01-30 13:45:00,39.92,40.03,39.81,39.97,75500.0,28.1303,28.2078,28.0528,28.1655,75500.0
2009-01-30 13:50:00,39.96,40.06,39.91,40.04,60000.0,28.1585,28.229,28.1233,28.2149,60000.0
2009-01-30 13:55:00,40.04,40.13,39.99,40.12,61300.0,28.2149,28.2783,28.1796,28.2712,61300.0
2009-01-30 14:00:00,40.12,40.2,40.03,40.07,79400.0,28.2712,28.3276,28.2078,28.236,79400.0
2009-01-30 14:05:00,40.08,40.16,39.99,40.0,79400.0,28.243,28.2994,28.1796,28.1867,79400.0
2009-01-30 14:10:00,40.01,40.06,39.86,39.98,71000.0,28.1937,28.229,28.088,28.1726,71000.0
2009-01-30 14:15:00,40.01,40.02,39.95,39.96,55900.0,28.1937,28.2008,28.1514,28.1585,55900.0
2009-01-30 14:20:00,39.96,40.04,39.71,39.81,164200.0,28.1585,28.2149,27.9823,28.0528,164200.0
2009-01-30 14:25:00,39.81,40.08,39.8,39.97,105600.0,28.0528,28.243,28.0457,28.1655,105600.0
2009-01-30 14:30:00,39.97,40.08,39.88,39.92,67200.0,28.1655,28.243,28.1021,28.1303,67200.0
2009-01-30 14:35:00,39.93,40.05,39.89,39.92,57900.0,28.1373,28.2219,28.1092,28.1303,57900.0
2009-01-30 14:40:00,39.91,40.04,39.83,39.87,76000.0,28.1233,28.2149,28.0669,28.0951,76000.0
2009-01-30 14:45:00,39.85,39.96,39.78,39.94,83500.0,28.081,28.1585,28.0316,28.1444,83500.0
2009-01-30 14:50:00,39.94,39.95,39.6,39.61,108100.0,28.1444,28.1514,27.9048,27.9119,108100.0
2009-01-30 14:55:00,39.62,39.83,39.59,39.81,88400.0,27.9189,28.0669,27.8978,28.0528,88400.0
2009-01-30 15:00:00,39.8,39.95,39.7,39.7,112900.0,28.0457,28.1514,27.9753,27.9753,112900.0
2009-01-30 15:05:00,39.71,39.87,39.7,39.8,84600.0,27.9823,28.0951,27.9753,28.0457,84600.0
2009-01-30 15:10:00,39.8,39.93,39.74,39.82,114900.0,28.0457,28.1373,28.0035,28.0598,114900.0
2009-01-30 15:15:00,39.83,39.89,39.58,39.58,113000.0,28.0669,28.1092,27.8907,27.8907,113000.0
2009-01-30 15:20:00,39.58,39.6,39.42,39.43,200900.0,27.8907,27.9048,27.778,27.785,200900.0
2009-01-30 15:25:00,39.43,39.49,39.27,39.31,248900.0,27.785,27.8273,27.6723,27.7005,248900.0
2009-01-30 15:30:00,39.3,39.56,39.2,39.54,211300.0,27.6934,27.8766,27.6229,27.8625,211300.0
2009-01-30 15:35:00,39.53,39.58,39.33,39.44,223600.0,27.8555,27.8907,27.7145,27.7921,223600.0
2009-01-30 15:40:00,39.46,39.7,39.46,39.65,306400.0,27.8062,27.9753,27.8062,27.94,306400.0
2009-01-30 15:45:00,39.64,39.88,39.61,39.79,282200.0,27.933,28.1021,27.9119,28.0387,282200.0
2009-01-30 15:50:00,39.79,39.82,39.69,39.76,290300.0,28.0387,28.0598,27.9682,28.0176,290300.0
2009-01-30 15:55:00,39.76,39.82,39.68,39.78,413400.0,28.0176,28.0598,27.9612,28.0316,413400.0
2009-02-02 09:30:00,39.0,39.27,38.55,38.62,330700.0,27.482,27.6723,27.1649,27.2142,330700.0
2009-02-02 09:35:00,38.6,39.25,38.57,39.2,265100.0,27.2001,27.6582,27.179,27.6229,265100.0
2009-02-02 09:40:00,39.2,39.38,38.95,39.24,161400.0,27.6229,27.7498,27.4468,27.6511,161400.0
2009-02-02 09:45:00,39.23,39.36,38.95,39.13,157200.0,27.6441,27.7357,27.4468,27.5736,157200.0
2009-02-02 09:50:00,39.12,39.47,39.0,39.0,157300.0,27.5666,27.8132,27.482,27.482,157300.0
2009-02-02 09:55:00,39.01,39.59,38.96,39.46,120100.0,27.4891,27.8978,27.4538,27.8062,120100.0
2009-02-02 10:00:00,39.46,39.71,39.44,39.44,162300.0,27.8062,27.9823,27.7921,27.7921,162300.0
2009-02-02 10:05:00,39.44,40.08,39.37,40.06,226200.0,27.7921,28.243,27.7427,28.229,226200.0
2009-02-02 10:10:00,40.04,40.14,39.9,40.07,129300.0,28.2149,28.2853,28.1162,28.236,129300.0
2009-02-02 10:15:00,40.06,40.09,39.87,39.93,170700.0,28.229,28.2501,28.0951,28.1373,170700.0
2009-02-02 10:20:00,39.92,40.15,39.9,39.98,169700.0,28.1303,28.2924,28.1162,28.1726,169700.0
2009-02-02 10:25:00,39.97,40.08,39.79,39.95,150800.0,28.1655,28.243,28.0387,28.1514,150800.0
2009-02-02 10:30:00,39.94,40.03,39.77,39.88,155000.0,28.1444,28.2078,28.0246,28.1021,155000.0
2009-02-02 10:35:00,39.88,40.07,39.8,39.97,108900.0,28.1021,28.236,28.0457,28.1655,108900.0
2009-02-02 10:40:00,39.96,40.0,39.76,39.84,169000.0,28.1585,28.1867,28.0176,28.0739,169000.0
2009-02-02 10:45:00,39.82,39.95,39.66,39.93,143200.0,28.0598,28.1514,27.9471,28.1373,143200.0
2009-02-02 10:50:00,39.9,39.99,39.79,39.97,204500.0,28.1162,28.1796,28.0387,28.1655,204500.0
2009-02-02 10:55:00,39.96,40.1,39.88,39.94,122100.0,28.1585,28.2571,28.1021,28.1444,122100.0
2009-02-02 11:00:00,39.93,40.05,39.88,40.01,76500.0,28.1373,28.2219,28.1021,28.1937,76500.0
2009-02-02 11:05:00,39.98,40.05,39.9,39.97,79800.0,28.1726,28.2219,28.1162,28.1655,79800.0
2009-02-02 11:10:00,39.98,40.02,39.63,39.65,127200.0,28.1726,28.2008,27.9259,27.94,127200.0
2009-02-02 11:15:00,39.64,39.75,39.59,39.59,144000.0,27.933,28.0105,27.8978,27.8978,144000.0
2009-02-02 11:20:00,39.6,39.65,39.51,39.64,94500.0,27.9048,27.94,27.8414,27.933,94500.0
2009-02-02 11:25:00,39.64,39.71,39.62,39.67,77500.0,27.933,27.9823,27.9189,27.9541,77500.0
2009-02-02 11:30:00,39.68,39.92,39.65,39.88,92400.0,27.9612,28.1303,27.94,28.1021,92400.0
2009-02-02 11:35:00,39.88,39.92,39.71,39.71,70400.0,28.1021,28.1303,27.9823,27.9823,70400.0
2009-02-02 11:40:00,39.7,39.96,39.57,39.96,117500.0,27.9753,28.1585,27.8837,28.1585,117500.0
2009-02-02 11:45:00,39.96,40.01,39.88,39.88,75400.0,28.1585,28.1937,28.1021,28.1021,75400.0
2009-02-02 11:50:00,39.88,39.93,39.64,39.64,76100.0,28.1021,28.1373,27.933,27.933,76100.0
2009-02-02 11:55:00,39.64,39.65,39.52,39.6,59500.0,27.933,27.94,27.8484,27.9048,59500.0
2009-02-02 12:00:00,39.6,39.81,39.59,39.71,49700.0,27.9048,28.0528,27.8978,27.9823,49700.0
2009-02-02 12:05:00,39.7,39.82,39.63,39.78,47000.0,27.9753,28.0598,27.9259,28.0316,47000.0
2009-02-02 12:10:00,39.77,39.77,39.58,39.63,56800.0,28.0246,28.0246,27.8907,27.9259,56800.0
2009-02-02 12:15:00,39.63,39.76,39.58,39.73,49400.0,27.9259,28.0176,27.8907,27.9964,49400.0
2009-02-02 12:20:00,39.73,39.73,39.6,39.6,36500.0,27.9964,27.9964,27.9048,27.9048,36500.0
2009-02-02 12:25:00,39.61,39.75,39.6,39.73,77900.0,27.9119,28.0105,27.9048,27.9964,77900.0
2009-02-02 12:30:00,39.73,39.99,39.73,39.87,134300.0,27.9964,28.1796,27.9964,28.0951,134300.0
2009-02-02 12:35:00,39.86,39.93,39.8,39.93,83800.0,28.088,28.1373,28.0457,28.1373,83800.0
2009-02-02 12:40:00,39.93,39.96,39.72,39.72,59300.0,28.1373,28.1585,27.9894,27.9894,59300.0
2009-02-02 12:45:00,39.73,39.84,39.72,39.79,71200.0,27.9964,28.0739,27.9894,28.0387,71200.0
2009-02-02 12:50:00,39.79,39.79,39.54,39.57,131800.0,28.0387,28.0387,27.8625,27.8837,131800.0
2009-02-02 12:55:00,39.56,39.66,39.41,39.41,121200.0,27.8766,27.9471,27.7709,27.7709,121200.0
2009-02-02 13:00:00,39.41,39.49,39.31,39.42,91800.0,27.7709,27.8273,27.7005,27.778,91800.0
2009-02-02 13:05:00,39.42,39.42,39.11,39.14,225200.0,27.778,27.778,27.5595,27.5807,225200.0
2009-02-02 13:10:00,39.14,39.17,39.02,39.1,125600.0,27.5807,27.6018,27.4961,27.5525,125600.0
2009-02-02 13:15:00,39.09,39.19,39.04,39.17,80800.0,27.5454,27.6159,27.5102,27.6018,80800.0
2009-02-02 13:20:00,39.18,39.2,38.99,39.0,130400.0,27.6088,27.6229,27.475,27.482,130400.0
2009-02-02 13:25:00,39.0,39.0,38.85,38.85,63000.0,27.482,27.482,27.3763,27.3763,63000.0
2009-02-02 13:30:00,38.86,38.92,38.8,38.92,88500.0,27.3834,27.4256,27.3411,27.4256,88500.0
2009-02-02 13:35:00,38.91,38.96,38.86,38.9,74000.0,27.4186,27.4538,27.3834,27.4115,74000.0
2009-02-02 13:40:00,38.89,39.05,38.84,39.04,118500.0,27.4045,27.5172,27.3693,27.5102,118500.0
2009-02-02 13:45:00,39.05,39.07,38.95,39.06,124500.0,27.5172,27.5313,27.4468,27.5243,124500.0
2009-02-02 13:50:00,39.06,39.18,39.04,39.07,63900.0,27.5243,27.6088,27.5102,27.5313,63900.0
2009-02-02 13:55:00,39.07,39.16,39.0,39.11,151200.0,27.5313,27.5948,27.482,27.5595,151200.0
2009-02-02 14:00:00,39.13,39.16,39.07,39.12,50300.0,27.5736,27.5948,27.5313,27.5666,50300.0
2009-02-02 14:05:00,39.13,39.18,39.09,39.1,56500.0,27.5736,27.6088,27.5454,27.5525,56500.0
2009-02-02 14:10:00,39.09,39.27,39.09,39.22,68100.0,27.5454,27.6723,27.5454,27.637,68100.0
2009-02-02 14:15:00,39.23,39.33,39.15,39.2,83900.0,27.6441,27.7145,27.5877,27.6229,83900.0
2009-02-02 14:20:00,39.2,39.26,39.11,39.13,102900.0,27.6229,27.6652,27.5595,27.5736,102900.0
2009-02-02 14:25:00,39.12,39.12,38.95,39.04,118200.0,27.5666,27.5666,27.4468,27.5102,118200.0
2009-02-02 14:30:00,39.04,39.17,39.04,39.17,100200.0,27.5102,27.6018,27.5102,27.6018,100200.0
2009-02-02 14:35:00,39.18,39.18,39.09,39.12,99600.0,27.6088,27.6088,27.5454,27.5666,99600.0
2009-02-02 14:40:00,39.12,39.2,39.11,39.15,100900.0,27.5666,27.6229,27.5595,27.5877,100900.0
2009-02-02 14:45:00,39.15,39.15,39.01,39.04,74400.0,27.5877,27.5877,27.4891,27.5102,74400.0
2009-02-02 14:50:00,39.04,39.06,38.93,38.94,95100.0,27.5102,27.5243,27.4327,27.4397,95100.0
2009-02-02 14:55:00,38.95,38.97,38.8,38.81,118300.0,27.4468,27.4609,27.3411,27.3481,118300.0
2009-02-02 15:00:00,38.82,39.14,38.73,39.14,181500.0,27.3552,27.5807,27.2917,27.5807,181500.0
2009-02-02 15:05:00,39.14,39.21,39.03,39.12,76800.0,27.5807,27.63,27.5031,27.5666,76800.0
2009-02-02 15:10:00,39.12,39.26,39.11,39.2,86000.0,27.5666,27.6652,27.5595,27.6229,86000.0
2009-02-02 15:15:00,39.19,39.29,39.11,39.13,74100.0,27.6159,27.6864,27.5595,27.5736,74100.0
2009-02-02 15:20:00,39.13,39.24,39.08,39.16,87200.0,27.5736,27.6511,27.5384,27.5948,87200.0
2009-02-02 15:25:00,39.16,39.22,39.13,39.2,81300.0,27.5948,27.637,27.5736,27.6229,81300.0
2009-02-02 15:30:00,39.21,39.5,39.21,39.44,175500.0,27.63,27.8343,27.63,27.7921,175500.0
2009-02-02 15:35:00,39.44,39.5,39.34,39.42,110400.0,27.7921,27.8343,27.7216,27.778,110400.0
2009-02-02 15:40:00,39.42,39.59,39.4,39.45,124700.0,27.778,27.8978,27.7639,27.7991,124700.0
2009-02-02 15:45:00,39.44,39.47,39.29,39.39,97000.0,27.7921,27.8132,27.6864,27.7568,97000.0
2009-02-02 15:50:00,39.39,39.51,39.33,39.51,211500.0,27.7568,27.8414,27.7145,27.8414,211500.0
2009-02-02 15:55:00,39.5,39.5,39.28,39.36,607900.0,27.8343,27.8343,27.6793,27.7357,607900.0
2009-02-03 09:30:00,39.8,39.9,39.25,39.33,206600.0,28.0457,28.1162,27.6582,27.7145,206600.0
2009-02-03 09:35:00,39.29,39.33,38.91,39.18,183900.0,27.6864,27.7145,27.4186,27.6088,183900.0
2009-02-03 09:40:00,39.19,39.5,39.09,39.09,136100.0,27.6159,27.8343,27.5454,27.5454,136100.0
2009-02-03 09:45:00,39.09,39.1,38.83,39.09,136400.0,27.5454,27.5525,27.3622,27.5454,136400.0
2009-02-03 09:50:00,39.09,39.44,38.88,39.41,144900.0,27.5454,27.7921,27.3974,27.7709,144900.0
2009-02-03 09:55:00,39.43,39.75,39.39,39.66,153300.0,27.785,28.0105,27.7568,27.9471,153300.0
2009-02-03 10:00:00,39.67,39.95,39.06,39.11,230600.0,27.9541,28.1514,27.5243,27.5595,230600.0
2009-02-03 10:05:00,39.1,39.45,39.09,39.31,174300.0,27.5525,27.7991,27.5454,27.7005,174300.0
2009-02-03 10:10:00,39.31,39.51,39.3,39.46,132800.0,27.7005,27.8414,27.6934,27.8062,132800.0
2009-02-03 10:15:00,39.45,39.51,39.23,39.29,86400.0,27.7991,27.8414,27.6441,27.6864,86400.0
2009-02-03 10:20:00,39.31,39.54,39.28,39.38,182600.0,27.7005,27.8625,27.6793,27.7498,182600.0
2009-02-03 10:25:00,39.38,39.47,39.28,39.28,95400.0,27.7498,27.8132,27.6793,27.6793,95400.0
2009-02-03 10:30:00,39.28,39.39,39.16,39.26,106200.0,27.6793,27.7568,27.5948,27.6652,106200.0
2009-02-03 10:35:00,39.26,39.4,39.15,39.15,116700.0,27.6652,27.7639,27.5877,27.5877,116700.0
2009-02-03 10:40:00,39.15,39.25,39.03,39.11,130200.0,27.5877,27.6582,27.5031,27.5595,130200.0
2009-02-03 10:45:00,39.11,39.22,39.11,39.15,127500.0,27.5595,27.637,27.5595,27.5877,127500.0
2009-02-03 10:50:00,39.15,39.16,38.9,38.94,148700.0,27.5877,27.5948,27.4115,27.4397,148700.0
2009-02-03 10:55:00,38.94,39.01,38.86,38.97,71300.0,27.4397,27.4891,27.3834,27.4609,71300.0
2009-02-03 11:00:00,38.97,39.1,38.96,39.08,79100.0,27.4609,27.5525,27.4538,27.5384,79100.0
2009-02-03 11:05:00,39.08,39.25,39.08,39.19,131000.0,27.5384,27.6582,27.5384,27.6159,131000.0
2009-02-03 11:10:00,39.21,39.26,39.19,39.22,73200.0,27.63,27.6652,27.6159,27.637,73200.0
2009-02-03 11:15:00,39.23,39.25,38.97,39.09,113100.0,27.6441,27.6582,27.4609,27.5454,113100.0
2009-02-03 11:20:00,39.1,39.14,39.04,39.1,67600.0,27.5525,27.5807,27.5102,27.5525,67600.0
2009-02-03 11:25:00,39.09,39.12,39.03,39.09,89200.0,27.5454,27.5666,27.5031,27.5454,89200.0
2009-02-03 11:30:00,39.09,39.09,38.99,39.01,86700.0,27.5454,27.5454,27.475,27.4891,86700.0
2009-02-03 11:35:00,39.01,39.01,38.75,38.76,79700.0,27.4891,27.4891,27.3058,27.3129,79700.0
2009-02-03 11:40:00,38.75,38.79,38.6,38.78,110700.0,27.3058,27.334,27.2001,27.327,110700.0
2009-02-03 11:45:00,38.78,38.78,38.49,38.62,92400.0,27.327,27.327,27.1226,27.2142,92400.0
2009-02-03 11:50:00,38.61,38.61,38.44,38.45,76600.0,27.2072,27.2072,27.0874,27.0944,76600.0
2009-02-03 11:55:00,38.45,38.46,38.25,38.3,185100.0,27.0944,27.1015,26.9535,26.9887,185100.0
2009-02-03 12:00:00,38.29,38.34,38.21,38.29,114300.0,26.9817,27.0169,26.9253,26.9817,114300.0
2009-02-03 12:05:00,38.3,38.49,38.29,38.46,175600.0,26.9887,27.1226,26.9817,27.1015,175600.0
2009-02-03 12:10:00,38.46,38.68,38.43,38.68,160000.0,27.1015,27.2565,27.0803,27.2565,160000.0
2009-02-03 12:15:00,38.68,38.74,38.48,38.56,112100.0,27.2565,27.2988,27.1156,27.172,112100.0
2009-02-03 12:20:00,38.55,38.77,38.44,38.7,239100.0,27.1649,27.3199,27.0874,27.2706,239100.0
2009-02-03 12:25:00,38.71,38.89,38.7,38.84,61100.0,27.2777,27.4045,27.2706,27.3693,61100.0
2009-02-03 12:30:00,38.83,38.94,38.8,38.94,71000.0,27.3622,27.4397,27.3411,27.4397,71000.0
2009-02-03 12:35:00,38.94,38.95,38.84,38.89,50300.0,27.4397,27.4468,27.3693,27.4045,50300.0
2009-02-03 12:40:00,38.89,38.89,38.78,38.88,44200.0,27.4045,27.4045,27.327,27.3974,44200.0
2009-02-03 12:45:00,38.89,38.94,38.81,38.82,35100.0,27.4045,27.4397,27.3481,27.3552,35100.0
2009-02-03 12:50:00,38.83,38.94,38.82,38.86,30400.0,27.3622,27.4397,27.3552,27.3834,30400.0
2009-02-03 12:55:00,38.87,38.93,38.72,38.73,40400.0,27.3904,27.4327,27.2847,27.2917,40400.0
2009-02-03 13:00:00,38.73,38.82,38.67,38.68,65500.0,27.2917,27.3552,27.2495,27.2565,65500.0
2009-02-03 13:05:00,38.68,38.77,38.6,38.77,60000.0,27.2565,27.3199,27.2001,27.3199,60000.0
2009-02-03 13:10:00,38.77,38.79,38.64,38.65,40100.0,27.3199,27.334,27.2283,27.2354,40100.0
2009-02-03 13:15:00,38.65,38.74,38.41,38.42,112100.0,27.2354,27.2988,27.0663,27.0733,112100.0
2009-02-03 13:20:00,38.42,38.45,38.28,38.44,78400.0,27.0733,27.0944,26.9746,27.0874,78400.0
2009-02-03 13:25:00,38.44,38.5,38.24,38.24,86300.0,27.0874,27.1297,26.9465,26.9465,86300.0
2009-02-03 13:30:00,38.24,38.29,38.16,38.25,94700.0,26.9465,26.9817,26.8901,26.9535,94700.0
2009-02-03 13:35:00,38.24,38.42,38.21,38.39,41900.0,26.9465,27.0733,26.9253,27.0522,41900.0
2009-02-03 13:40:00,38.39,38.53,38.37,38.51,40300.0,27.0522,27.1508,27.0381,27.1367,40300.0
2009-02-03 13:45:00,38.51,38.55,38.32,38.39,36400.0,27.1367,27.1649,27.0028,27.0522,36400.0
2009-02-03 13:50:00,38.37,38.39,38.26,38.32,73000.0,27.0381,27.0522,26.9606,27.0028,73000.0
2009-02-03 13:55:00,38.31,38.39,38.25,38.32,57300.0,26.9958,27.0522,26.9535,27.0028,57300.0
2009-02-03 14:00:00,38.32,38.43,38.28,38.29,52500.0,27.0028,27.0803,26.9746,26.9817,52500.0
2009-02-03 14:05:00,38.29,38.46,38.28,38.46,55300.0,26.9817,27.1015,26.9746,27.1015,55300.0
2009-02-03 14:10:00,38.46,38.7,38.46,38.53,110400.0,27.1015,27.2706,27.1015,27.1508,110400.0
2009-02-03 14:15:00,38.54,38.63,38.42,38.59,70400.0,27.1579,27.2213,27.0733,27.1931,70400.0
2009-02-03 14:20:00,38.59,38.6,38.36,38.5,78400.0,27.1931,27.2001,27.031,27.1297,78400.0
2009-02-03 14:25:00,38.52,38.53,38.43,38.44,50700.0,27.1438,27.1508,27.0803,27.0874,50700.0
2009-02-03 14:30:00,38.46,38.6,38.45,38.6,47000.0,27.1015,27.2001,27.0944,27.2001,47000.0
2009-02-03 14:35:00,38.6,38.69,38.58,38.64,72100.0,27.2001,27.2636,27.186,27.2283,72100.0
2009-02-03 14:40:00,38.63,38.79,38.62,38.77,85900.0,27.2213,27.334,27.2142,27.3199,85900.0
2009-02-03 14:45:00,38.77,38.78,38.59,38.6,55400.0,27.3199,27.327,27.1931,27.2001,55400.0
2009-02-03 14:50:00,38.58,38.65,38.52,38.53,38700.0,27.186,27.2354,27.1438,27.1508,38700.0
2009-02-03 14:55:00,38.53,38.65,38.49,38.59,46100.0,27.1508,27.2354,27.1226,27.1931,46100.0
2009-02-03 15:00:00,38.59,38.72,38.56,38.6,57300.0,27.1931,27.2847,27.172,27.2001,57300.0
2009-02-03 15:05:00,38.62,38.88,38.61,38.85,67200.0,27.2142,27.3974,27.2072,27.3763,67200.0
2009-02-03 15:10:00,38.85,38.99,38.85,38.97,139500.0,27.3763,27.475,27.3763,27.4609,139500.0
2009-02-03 15:15:00,38.97,39.03,38.91,38.92,85500.0,27.4609,27.5031,27.4186,27.4256,85500.0
2009-02-03 15:20:00,38.94,39.0,38.81,38.95,94100.0,27.4397,27.482,27.3481,27.4468,94100.0
2009-02-03 15:25:00,38.97,39.0,38.9,38.99,76200.0,27.4609,27.482,27.4115,27.475,76200.0
2009-02-03 15:30:00,38.99,38.99,38.85,38.89,87700.0,27.475,27.475,27.3763,27.4045,87700.0
2009-02-03 15:35:00,38.89,38.97,38.85,38.96,105200.0,27.4045,27.4609,27.3763,27.4538,105200.0
2009-02-03 15:40:00,38.96,38.97,38.85,38.88,154300.0,27.4538,27.4609,27.3763,27.3974,154300.0
2009-02-03 15:45:00,38.89,38.97,38.82,38.87,125000.0,27.4045,27.4609,27.3552,27.3904,125000.0
2009-02-03 15:50:00,38.88,38.99,38.83,38.99,234600.0,27.3974,27.475,27.3622,27.475,234600.0
2009-02-03 15:55:00,38.99,39.0,38.89,38.91,330200.0,27.475,27.482,27.4045,27.4186,330200.0
2009-02-04 09:30:00,39.93,40.4,39.69,39.98,362400.0,28.1373,28.4685,27.9682,28.1726,362400.0
2009-02-04 09:35:00,39.97,40.24,39.95,40.08,207900.0,28.1655,28.3558,28.1514,28.243,207900.0
2009-02-04 09:40:00,40.1,40.43,40.0,40.41,171700.0,28.2571,28.4897,28.1867,28.4756,171700.0
2009-02-04 09:45:00,40.41,40.59,40.25,40.49,206300.0,28.4756,28.6024,28.3628,28.532,206300.0
2009-02-04 09:50:00,40.5,40.69,40.4,40.66,262400.0,28.539,28.6729,28.4685,28.6518,262400.0
2009-02-04 09:55:00,40.67,40.78,40.59,40.6,268400.0,28.6588,28.7363,28.6024,28.6095,268400.0
2009-02-04 10:00:00,40.6,40.75,40.6,40.67,224100.0,28.6095,28.7152,28.6095,28.6588,224100.0
2009-02-04 10:05:00,40.67,40.88,40.57,40.61,190300.0,28.6588,28.8068,28.5883,28.6165,190300.0
2009-02-04 10:10:00,40.62,40.86,40.61,40.75,151500.0,28.6236,28.7927,28.6165,28.7152,151500.0
2009-02-04 10:15:00,40.75,40.83,40.63,40.63,127100.0,28.7152,28.7715,28.6306,28.6306,127100.0
2009-02-04 10:20:00,40.63,40.63,40.53,40.54,110100.0,28.6306,28.6306,28.5601,28.5672,110100.0
2009-02-04 10:25:00,40.55,40.66,40.51,40.61,121000.0,28.5742,28.6518,28.5461,28.6165,121000.0
2009-02-04 10:30:00,40.59,40.63,40.51,40.53,136500.0,28.6024,28.6306,28.5461,28.5601,136500.0
2009-02-04 10:35:00,40.53,40.55,40.24,40.27,180500.0,28.5601,28.5742,28.3558,28.3769,180500.0
2009-02-04 10:40:00,40.27,40.34,40.2,40.27,91300.0,28.3769,28.4263,28.3276,28.3769,91300.0
2009-02-04 10:45:00,40.26,40.3,40.21,40.25,102200.0,28.3699,28.3981,28.3347,28.3628,102200.0
2009-02-04 10:50:00,40.24,40.25,40.05,40.11,81700.0,28.3558,28.3628,28.2219,28.2642,81700.0
2009-02-04 10:55:00,40.12,40.16,39.98,39.99,173000.0,28.2712,28.2994,28.1726,28.1796,173000.0
2009-02-04 11:00:00,39.99,40.11,39.91,40.07,167300.0,28.1796,28.2642,28.1233,28.236,167300.0
2009-02-04 11:05:00,40.06,40.16,39.95,40.01,183700.0,28.229,28.2994,28.1514,28.1937,183700.0
2009-02-04 11:10:00,40.01,40.03,39.78,39.8,96400.0,28.1937,28.2078,28.0316,28.0457,96400.0
2009-02-04 11:15:00,39.8,39.8,39.38,39.46,194900.0,28.0457,28.0457,27.7498,27.8062,194900.0
2009-02-04 11:20:00,39.47,39.83,39.44,39.83,197400.0,27.8132,28.0669,27.7921,28.0669,197400.0
2009-02-04 11:25:00,39.83,39.86,39.75,39.77,112800.0,28.0669,28.088,28.0105,28.0246,112800.0
2009-02-04 11:30:00,39.77,39.86,39.69,39.85,75600.0,28.0246,28.088,27.9682,28.081,75600.0
2009-02-04 11:35:00,39.85,39.85,39.76,39.82,43100.0,28.081,28.081,28.0176,28.0598,43100.0
2009-02-04 11:40:00,39.84,39.84,39.56,39.61,58800.0,28.0739,28.0739,27.8766,27.9119,58800.0
2009-02-04 11:45:00,39.63,39.73,39.5,39.72,66200.0,27.9259,27.9964,27.8343,27.9894,66200.0
2009-02-04 11:50:00,39.73,39.97,39.71,39.95,109100.0,27.9964,28.1655,27.9823,28.1514,109100.0
2009-02-04 11:55:00,39.93,40.04,39.93,40.02,58800.0,28.1373,28.2149,28.1373,28.2008,58800.0
2009-02-04 12:00:00,40.02,40.15,40.01,40.13,76800.0,28.2008,28.2924,28.1937,28.2783,76800.0
2009-02-04 12:05:00,40.1,40.13,39.92,39.95,38900.0,28.2571,28.2783,28.1303,28.1514,38900.0
2009-02-04 12:10:00,39.93,40.01,39.91,39.98,44400.0,28.1373,28.1937,28.1233,28.1726,44400.0
2009-02-04 12:15:00,39.99,40.05,39.97,39.98,38300.0,28.1796,28.2219,28.1655,28.1726,38300.0
2009-02-04 12:20:00,39.98,39.99,39.72,39.75,48700.0,28.1726,28.1796,27.9894,28.0105,48700.0
2009-02-04 12:25:00,39.74,39.98,39.74,39.91,36800.0,28.0035,28.1726,28.0035,28.1233,36800.0
2009-02-04 12:30:00,39.9,39.94,39.85,39.92,26000.0,28.1162,28.1444,28.081,28.1303,26000.0
2009-02-04 12:35:00,39.9,39.99,39.79,39.81,42500.0,28.1162,28.1796,28.0387,28.0528,42500.0
2009-02-04 12:40:00,39.81,40.0,39.81,39.99,32600.0,28.0528,28.1867,28.0528,28.1796,32600.0
2009-02-04 12:45:00,39.97,40.03,39.97,39.97,30700.0,28.1655,28.2078,28.1655,28.1655,30700.0
2009-02-04 12:50:00,39.98,39.98,39.78,39.79,50900.0,28.1726,28.1726,28.0316,28.0387,50900.0
2009-02-04 12:55:00,39.79,39.81,39.53,39.66,76900.0,28.0387,28.0528,27.8555,27.9471,76900.0
2009-02-04 13:00:00,39.66,39.73,39.55,39.65,35000.0,27.9471,27.9964,27.8696,27.94,35000.0
2009-02-04 13:05:00,39.63,39.8,39.63,39.8,35600.0,27.9259,28.0457,27.9259,28.0457,35600.0
2009-02-04 13:10:00,39.8,39.84,39.69,39.73,24700.0,28.0457,28.0739,27.9682,27.9964,24700.0
2009-02-04 13:15:00,39.74,39.85,39.69,39.82,44100.0,28.0035,28.081,27.9682,28.0598,44100.0
2009-02-04 13:20:00,39.82,39.99,39.81,39.88,41000.0,28.0598,28.1796,28.0528,28.1021,41000.0
2009-02-04 13:25:00,39.88,39.96,39.84,39.93,51500.0,28.1021,28.1585,28.0739,28.1373,51500.0
2009-02-04 13:30:00,39.9,39.95,39.85,39.85,29700.0,28.1162,28.1514,28.081,28.081,29700.0
2009-02-04 13:35:00,39.87,39.87,39.74,39.83,44900.0,28.0951,28.0951,28.0035,28.0669,44900.0
2009-02-04 13:40:00,39.83,39.84,39.68,39.7,62000.0,28.0669,28.0739,27.9612,27.9753,62000.0
2009-02-04 13:45:00,39.7,39.7,39.53,39.58,64600.0,27.9753,27.9753,27.8555,27.8907,64600.0
2009-02-04 13:50:00,39.6,39.69,39.27,39.36,116700.0,27.9048,27.9682,27.6723,27.7357,116700.0
2009-02-04 13:55:00,39.34,39.65,39.31,39.63,75600.0,27.7216,27.94,27.7005,27.9259,75600.0
2009-02-04 14:00:00,39.64,39.65,39.47,39.55,68600.0,27.933,27.94,27.8132,27.8696,68600.0
2009-02-04 14:05:00,39.52,39.63,39.47,39.53,59900.0,27.8484,27.9259,27.8132,27.8555,59900.0
2009-02-04 14:10:00,39.53,39.71,39.5,39.7,61100.0,27.8555,27.9823,27.8343,27.9753,61100.0
2009-02-04 14:15:00,39.69,39.75,39.6,39.71,47100.0,27.9682,28.0105,27.9048,27.9823,47100.0
2009-02-04 14:20:00,39.71,39.77,39.47,39.52,57200.0,27.9823,28.0246,27.8132,27.8484,57200.0
2009-02-04 14:25:00,39.51,39.7,39.42,39.64,55400.0,27.8414,27.9753,27.778,27.933,55400.0
2009-02-04 14:30:00,39.63,39.67,39.54,39.66,34600.0,27.9259,27.9541,27.8625,27.9471,34600.0
2009-02-04 14:35:00,39.66,39.85,39.65,39.84,75900.0,27.9471,28.081,27.94,28.0739,75900.0
2009-02-04 14:40:00,39.83,39.85,39.68,39.7,120000.0,28.0669,28.081,27.9612,27.9753,120000.0
2009-02-04 14:45:00,39.69,39.9,39.68,39.84,89700.0,27.9682,28.1162,27.9612,28.0739,89700.0
2009-02-04 14:50:00,39.84,39.89,39.74,39.85,71800.0,28.0739,28.1092,28.0035,28.081,71800.0
2009-02-04 14:55:00,39.86,39.99,39.71,39.94,194600.0,28.088,28.1796,27.9823,28.1444,194600.0
2009-02-04 15:00:00,39.94,39.94,39.73,39.89,145400.0,28.1444,28.1444,27.9964,28.1092,145400.0
2009-02-04 15:05:00,39.89,39.98,39.76,39.9,108800.0,28.1092,28.1726,28.0176,28.1162,108800.0
2009-02-04 15:10:00,39.91,39.95,39.78,39.82,97400.0,28.1233,28.1514,28.0316,28.0598,97400.0
2009-02-04 15:15:00,39.81,40.08,39.81,40.01,166100.0,28.0528,28.243,28.0528,28.1937,166100.0
2009-02-04 15:20:00,40.01,40.04,39.91,40.0,82000.0,28.1937,28.2149,28.1233,28.1867,82000.0
2009-02-04 15:25:00,40.0,40.13,39.94,40.1,130400.0,28.1867,28.2783,28.1444,28.2571,130400.0
2009-02-04 15:30:00,40.1,40.11,39.92,40.01,117700.0,28.2571,28.2642,28.1303,28.1937,117700.0
2009-02-04 15:35:00,40.01,40.07,39.89,39.96,116000.0,28.1937,28.236,28.1092,28.1585,116000.0
2009-02-04 15:40:00,39.96,40.05,39.96,40.0,147700.0,28.1585,28.2219,28.1585,28.1867,147700.0
2009-02-04 15:45:00,40.01,40.09,39.85,39.89,124100.0,28.1937,28.2501,28.081,28.1092,124100.0
2009-02-04 15:50:00,39.9,40.05,39.83,40.03,164100.0,28.1162,28.2219,28.0669,28.2078,164100.0
2009-02-04 15:55:00,40.03,40.04,39.92,39.95,214600.0,28.2078,28.2149,28.1303,28.1514,214600.0
2009-02-05 09:30:00,41.14,41.33,40.62,40.62,245000.0,28.99,29.1239,28.6236,28.6236,245000.0
2009-02-05 09:35:00,40.62,40.83,40.45,40.72,160100.0,28.6236,28.7715,28.5038,28.694,160100.0
2009-02-05 09:40:00,40.72,40.76,40.29,40.44,141600.0,28.694,28.7222,28.391,28.4967,141600.0
2009-02-05 09:45:00,40.45,41.1,40.27,41.09,233800.0,28.5038,28.9618,28.3769,28.9548,233800.0
2009-02-05 09:50:00,41.04,41.15,40.66,40.76,162000.0,28.9195,28.997,28.6518,28.7222,162000.0
2009-02-05 09:55:00,40.78,40.78,40.51,40.53,107400.0,28.7363,28.7363,28.5461,28.5601,107400.0
2009-02-05 10:00:00,40.54,40.63,40.49,40.51,90200.0,28.5672,28.6306,28.532,28.5461,90200.0
2009-02-05 10:05:00,40.51,40.56,40.44,40.49,127400.0,28.5461,28.5813,28.4967,28.532,127400.0
2009-02-05 10:10:00,40.49,40.62,40.49,40.62,132600.0,28.532,28.6236,28.532,28.6236,132600.0
2009-02-05 10:15:00,40.61,40.68,40.56,40.63,114300.0,28.6165,28.6658,28.5813,28.6306,114300.0
2009-02-05 10:20:00,40.63,40.83,40.5,40.67,151800.0,28.6306,28.7715,28.539,28.6588,151800.0
2009-02-05 10:25:00,40.68,40.68,40.4,40.65,105900.0,28.6658,28.6658,28.4685,28.6447,105900.0
2009-02-05 10:30:00,40.65,40.82,40.57,40.8,121800.0,28.6447,28.7645,28.5883,28.7504,121800.0
2009-02-05 10:35:00,40.79,40.86,40.61,40.81,148600.0,28.7434,28.7927,28.6165,28.7575,148600.0
2009-02-05 10:40:00,40.81,40.97,40.72,40.96,126500.0,28.7575,28.8702,28.694,28.8632,126500.0
2009-02-05 10:45:00,40.95,41.03,40.95,40.99,177900.0,28.8561,28.9125,28.8561,28.8843,177900.0
2009-02-05 10:50:00,40.99,41.17,40.93,41.14,270300.0,28.8843,29.0111,28.842,28.99,270300.0
2009-02-05 10:55:00,41.16,41.23,41.04,41.15,187600.0,29.0041,29.0534,28.9195,28.997,187600.0
2009-02-05 11:00:00,41.15,41.22,40.97,41.1,218500.0,28.997,29.0464,28.8702,28.9618,218500.0
2009-02-05 11:05:00,41.11,41.13,40.76,40.9,210500.0,28.9689,28.9829,28.7222,28.8209,210500.0
2009-02-05 11:10:00,40.88,40.99,40.82,40.98,105900.0,28.8068,28.8843,28.7645,28.8772,105900.0
2009-02-05 11:15:00,40.97,41.01,40.91,40.91,85400.0,28.8702,28.8984,28.8279,28.8279,85400.0
2009-02-05 11:20:00,40.89,41.07,40.82,41.06,68600.0,28.8138,28.9407,28.7645,28.9336,68600.0
2009-02-05 11:25:00,41.06,41.06,40.83,40.86,72200.0,28.9336,28.9336,28.7715,28.7927,72200.0
2009-02-05 11:30:00,40.86,41.03,40.85,40.92,53000.0,28.7927,28.9125,28.7856,28.835,53000.0
2009-02-05 11:35:00,40.92,41.02,40.9,40.94,66900.0,28.835,28.9054,28.8209,28.8491,66900.0
2009-02-05 11:40:00,40.94,40.94,40.75,40.78,57800.0,28.8491,28.8491,28.7152,28.7363,57800.0
2009-02-05 11:45:00,40.77,40.93,40.75,40.78,64300.0,28.7293,28.842,28.7152,28.7363,64300.0
2009-02-05 11:50:00,40.8,40.96,40.78,40.8,61600.0,28.7504,28.8632,28.7363,28.7504,61600.0
2009-02-05 11:55:00,40.79,41.01,40.79,40.99,77400.0,28.7434,28.8984,28.7434,28.8843,77400.0
2009-02-05 12:00:00,41.0,41.06,40.94,40.97,158100.0,28.8913,28.9336,28.8491,28.8702,158100.0
2009-02-05 12:05:00,40.99,41.12,40.95,41.02,115700.0,28.8843,28.9759,28.8561,28.9054,115700.0
2009-02-05 12:10:00,41.03,41.05,40.96,40.98,78600.0,28.9125,28.9266,28.8632,28.8772,78600.0
2009-02-05 12:15:00,40.97,41.01,40.82,40.82,125800.0,28.8702,28.8984,28.7645,28.7645,125800.0
2009-02-05 12:20:00,40.83,40.9,40.75,40.87,66400.0,28.7715,28.8209,28.7152,28.7997,66400.0
2009-02-05 12:25:00,40.87,41.0,40.84,40.9,107400.0,28.7997,28.8913,28.7786,28.8209,107400.0
2009-02-05 12:30:00,40.88,40.9,40.5,40.51,277700.0,28.8068,28.8209,28.539,28.5461,277700.0
2009-02-05 12:35:00,40.51,40.61,40.37,40.4,130300.0,28.5461,28.6165,28.4474,28.4685,130300.0
2009-02-05 12:40:00,40.41,40.5,40.31,40.45,114300.0,28.4756,28.539,28.4051,28.5038,114300.0
2009-02-05 12:45:00,40.44,40.46,40.23,40.26,157500.0,28.4967,28.5108,28.3487,28.3699,157500.0
2009-02-05 12:50:00,40.26,40.35,40.22,40.35,129500.0,28.3699,28.4333,28.3417,28.4333,129500.0
2009-02-05 12:55:00,40.34,40.76,40.3,40.74,140900.0,28.4263,28.7222,28.3981,28.7081,140900.0
2009-02-05 13:00:00,40.74,40.8,40.69,40.74,66800.0,28.7081,28.7504,28.6729,28.7081,66800.0
2009-02-05 13:05:00,40.74,40.81,40.65,40.8,70000.0,28.7081,28.7575,28.6447,28.7504,70000.0
2009-02-05 13:10:00,40.79,40.8,40.69,40.77,68200.0,28.7434,28.7504,28.6729,28.7293,68200.0
2009-02-05 13:15:00,40.76,40.81,40.71,40.75,53000.0,28.7222,28.7575,28.687,28.7152,53000.0
2009-02-05 13:20:00,40.76,40.83,40.71,40.71,44800.0,28.7222,28.7715,28.687,28.687,44800.0
2009-02-05 13:25:00,40.73,40.91,40.67,40.87,74300.0,28.7011,28.8279,28.6588,28.7997,74300.0
2009-02-05 13:30:00,40.87,41.05,40.84,40.97,112700.0,28.7997,28.9266,28.7786,28.8702,112700.0
2009-02-05 13:35:00,40.96,40.99,40.89,40.95,177000.0,28.8632,28.8843,28.8138,28.8561,177000.0
2009-02-05 13:40:00,40.95,41.06,40.9,41.02,51800.0,28.8561,28.9336,28.8209,28.9054,51800.0
2009-02-05 13:45:00,41.02,41.05,40.82,40.87,71800.0,28.9054,28.9266,28.7645,28.7997,71800.0
2009-02-05 13:50:00,40.9,40.95,40.79,40.85,33500.0,28.8209,28.8561,28.7434,28.7856,33500.0
2009-02-05 13:55:00,40.85,40.95,40.84,40.93,33900.0,28.7856,28.8561,28.7786,28.842,33900.0
2009-02-05 14:00:00,40.94,41.06,40.9,41.05,65100.0,28.8491,28.9336,28.8209,28.9266,65100.0
2009-02-05 14:05:00,41.04,41.14,41.0,41.06,55200.0,28.9195,28.99,28.8913,28.9336,55200.0
2009-02-05 14:10:00,41.07,41.11,41.03,41.09,101600.0,28.9407,28.9689,28.9125,28.9548,101600.0
2009-02-05 14:15:00,41.08,41.15,41.02,41.13,129100.0,28.9477,28.997,28.9054,28.9829,129100.0
2009-02-05 14:20:00,41.12,41.22,41.05,41.15,165700.0,28.9759,29.0464,28.9266,28.997,165700.0
2009-02-05 14:25:00,41.15,41.22,41.1,41.17,149900.0,28.997,29.0464,28.9618,29.0111,149900.0
2009-02-05 14:30:00,41.15,41.22,41.1,41.17,223500.0,28.997,29.0464,28.9618,29.0111,223500.0
2009-02-05 14:35:00,41.17,41.21,40.95,41.03,173300.0,29.0111,29.0393,28.8561,28.9125,173300.0
2009-02-05 14:40:00,41.01,41.06,40.98,41.01,111500.0,28.8984,28.9336,28.8772,28.8984,111500.0
2009-02-05 14:45:00,41.02,41.1,40.94,40.96,161100.0,28.9054,28.9618,28.8491,28.8632,161100.0
2009-02-05 14:50:00,40.97,41.05,40.91,41.0,83100.0,28.8702,28.9266,28.8279,28.8913,83100.0
2009-02-05 14:55:00,41.0,41.08,40.96,41.02,228400.0,28.8913,28.9477,28.8632,28.9054,228400.0
2009-02-05 15:00:00,41.02,41.1,41.0,41.02,249200.0,28.9054,28.9618,28.8913,28.9054,249200.0
2009-02-05 15:05:00,41.01,41.17,40.99,41.1,169400.0,28.8984,29.0111,28.8843,28.9618,169400.0
2009-02-05 15:10:00,41.09,41.13,40.98,41.01,296500.0,28.9548,28.9829,28.8772,28.8984,296500.0
2009-02-05 15:15:00,41.02,41.06,40.96,41.05,132500.0,28.9054,28.9336,28.8632,28.9266,132500.0
2009-02-05 15:20:00,41.05,41.16,41.01,41.03,141700.0,28.9266,29.0041,28.8984,28.9125,141700.0
2009-02-05 15:25:00,41.03,41.16,41.03,41.09,118700.0,28.9125,29.0041,28.9125,28.9548,118700.0
2009-02-05 15:30:00,41.09,41.14,40.99,41.02,187800.0,28.9548,28.99,28.8843,28.9054,187800.0
2009-02-05 15:35:00,41.02,41.05,40.98,41.0,185100.0,28.9054,28.9266,28.8772,28.8913,185100.0
2009-02-05 15:40:00,41.01,41.13,41.01,41.05,281600.0,28.8984,28.9829,28.8984,28.9266,281600.0
2009-02-05 15:45:00,41.05,41.08,40.96,41.01,261400.0,28.9266,28.9477,28.8632,28.8984,261400.0
2009-02-05 15:50:00,41.01,41.07,40.97,40.99,371000.0,28.8984,28.9407,28.8702,28.8843,371000.0
2009-02-05 15:55:00,40.99,41.02,40.86,40.94,590000.0,28.8843,28.9054,28.7927,28.8491,590000.0
2009-02-06 09:30:00,40.47,40.76,40.0,40.67,192100.0,28.5179,28.7222,28.1867,28.6588,192100.0
2009-02-06 09:35:00,40.66,41.03,40.58,40.9,163100.0,28.6518,28.9125,28.5954,28.8209,163100.0
2009-02-06 09:40:00,40.91,41.06,40.8,41.02,153800.0,28.8279,28.9336,28.7504,28.9054,153800.0
2009-02-06 09:45:00,41.08,41.1,40.92,40.98,378800.0,28.9477,28.9618,28.835,28.8772,378800.0
2009-02-06 09:50:00,40.97,41.11,40.91,41.05,134100.0,28.8702,28.9689,28.8279,28.9266,134100.0
2009-02-06 09:55:00,41.05,41.33,41.02,41.03,215200.0,28.9266,29.1239,28.9054,28.9125,215200.0
2009-02-06 10:00:00,41.04,41.13,40.66,40.67,256300.0,28.9195,28.9829,28.6518,28.6588,256300.0
2009-02-06 10:05:00,40.68,40.89,40.67,40.78,85900.0,28.6658,28.8138,28.6588,28.7363,85900.0
2009-02-06 10:10:00,40.8,40.98,40.75,40.96,77800.0,28.7504,28.8772,28.7152,28.8632,77800.0
2009-02-06 10:15:00,40.95,41.05,40.87,40.88,121100.0,28.8561,28.9266,28.7997,28.8068,121100.0
2009-02-06 10:20:00,40.89,40.89,40.51,40.56,183200.0,28.8138,28.8138,28.5461,28.5813,183200.0
2009-02-06 10:25:00,40.56,40.72,40.55,40.67,96500.0,28.5813,28.694,28.5742,28.6588,96500.0
2009-02-06 10:30:00,40.67,40.72,40.37,40.51,100200.0,28.6588,28.694,28.4474,28.5461,100200.0
2009-02-06 10:35:00,40.52,40.7,40.47,40.65,65400.0,28.5531,28.6799,28.5179,28.6447,65400.0
2009-02-06 10:40:00,40.65,40.76,40.56,40.73,86800.0,28.6447,28.7222,28.5813,28.7011,86800.0
2009-02-06 10:45:00,40.75,40.93,40.67,40.67,82900.0,28.7152,28.842,28.6588,28.6588,82900.0
2009-02-06 10:50:00,40.68,40.83,40.64,40.79,88900.0,28.6658,28.7715,28.6377,28.7434,88900.0
2009-02-06 10:55:00,40.82,40.89,40.7,40.83,55400.0,28.7645,28.8138,28.6799,28.7715,55400.0
2009-02-06 11:00:00,40.83,40.92,40.74,40.87,55400.0,28.7715,28.835,28.7081,28.7997,55400.0
2009-02-06 11:05:00,40.88,41.1,40.82,40.89,111400.0,28.8068,28.9618,28.7645,28.8138,111400.0
2009-02-06 11:10:00,40.89,40.99,40.87,40.91,48700.0,28.8138,28.8843,28.7997,28.8279,48700.0
2009-02-06 11:15:00,40.9,40.92,40.85,40.86,46600.0,28.8209,28.835,28.7856,28.7927,46600.0
2009-02-06 11:20:00,40.87,40.87,40.74,40.84,45400.0,28.7997,28.7997,28.7081,28.7786,45400.0
2009-02-06 11:25:00,40.84,40.84,40.62,40.75,47100.0,28.7786,28.7786,28.6236,28.7152,47100.0
2009-02-06 11:30:00,40.75,40.79,40.67,40.67,37700.0,28.7152,28.7434,28.6588,28.6588,37700.0
2009-02-06 11:35:00,40.66,40.72,40.64,40.67,40900.0,28.6518,28.694,28.6377,28.6588,40900.0
2009-02-06 11:40:00,40.67,40.79,40.61,40.76,50500.0,28.6588,28.7434,28.6165,28.7222,50500.0
2009-02-06 11:45:00,40.78,40.87,40.73,40.8,36700.0,28.7363,28.7997,28.7011,28.7504,36700.0
2009-02-06 11:50:00,40.81,40.88,40.76,40.85,38000.0,28.7575,28.8068,28.7222,28.7856,38000.0
2009-02-06 11:55:00,40.85,40.93,40.85,40.89,39300.0,28.7856,28.842,28.7856,28.8138,39300.0
2009-02-06 12:00:00,40.88,40.88,40.8,40.86,46000.0,28.8068,28.8068,28.7504,28.7927,46000.0
2009-02-06 12:05:00,40.86,41.0,40.86,41.0,32900.0,28.7927,28.8913,28.7927,28.8913,32900.0
2009-02-06 12:10:00,41.0,41.06,40.8,40.85,81600.0,28.8913,28.9336,28.7504,28.7856,81600.0
2009-02-06 12:15:00,40.85,40.92,40.83,40.85,52800.0,28.7856,28.835,28.7715,28.7856,52800.0
2009-02-06 12:20:00,40.85,40.92,40.81,40.92,38900.0,28.7856,28.835,28.7575,28.835,38900.0
2009-02-06 12:25:00,40.92,40.98,40.8,40.8,39400.0,28.835,28.8772,28.7504,28.7504,39400.0
2009-02-06 12:30:00,40.82,40.95,40.8,40.94,32800.0,28.7645,28.8561,28.7504,28.8491,32800.0
2009-02-06 12:35:00,40.95,41.1,40.91,40.95,73100.0,28.8561,28.9618,28.8279,28.8561,73100.0
2009-02-06 12:40:00,40.95,41.06,40.93,40.93,54300.0,28.8561,28.9336,28.842,28.842,54300.0
2009-02-06 12:45:00,40.94,41.06,40.9,41.03,64500.0,28.8491,28.9336,28.8209,28.9125,64500.0
2009-02-06 12:50:00,41.03,41.07,40.96,41.0,86200.0,28.9125,28.9407,28.8632,28.8913,86200.0
2009-02-06 12:55:00,41.01,41.1,40.98,41.01,71500.0,28.8984,28.9618,28.8772,28.8984,71500.0
2009-02-06 13:00:00,41.01,41.05,40.94,41.02,38500.0,28.8984,28.9266,28.8491,28.9054,38500.0
2009-02-06 13:05:00,41.0,41.15,41.0,41.1,118500.0,28.8913,28.997,28.8913,28.9618,118500.0
2009-02-06 13:10:00,41.1,41.17,41.08,41.17,51900.0,28.9618,29.0111,28.9477,29.0111,51900.0
2009-02-06 13:15:00,41.17,41.3,41.13,41.3,130600.0,29.0111,29.1027,28.9829,29.1027,130600.0
2009-02-06 13:20:00,41.3,41.32,41.15,41.25,96900.0,29.1027,29.1168,28.997,29.0675,96900.0
2009-02-06 13:25:00,41.26,41.3,41.19,41.26,78400.0,29.0746,29.1027,29.0252,29.0746,78400.0
2009-02-06 13:30:00,41.26,41.34,41.24,41.29,78900.0,29.0746,29.1309,29.0605,29.0957,78900.0
2009-02-06 13:35:00,41.29,41.35,41.26,41.29,150100.0,29.0957,29.138,29.0746,29.0957,150100.0
2009-02-06 13:40:00,41.29,41.3,41.24,41.25,60800.0,29.0957,29.1027,29.0605,29.0675,60800.0
2009-02-06 13:45:00,41.25,41.47,41.25,41.45,84700.0,29.0675,29.2225,29.0675,29.2084,84700.0
2009-02-06 13:50:00,41.45,41.53,41.43,41.47,81100.0,29.2084,29.2648,29.1943,29.2225,81100.0
2009-02-06 13:55:00,41.48,41.54,41.42,41.54,59900.0,29.2296,29.2719,29.1873,29.2719,59900.0
2009-02-06 14:00:00,41.53,41.55,41.5,41.5,89100.0,29.2648,29.2789,29.2437,29.2437,89100.0
2009-02-06 14:05:00,41.5,41.59,41.49,41.55,118000.0,29.2437,29.3071,29.2366,29.2789,118000.0
2009-02-06 14:10:00,41.54,41.65,41.52,41.64,60900.0,29.2719,29.3494,29.2578,29.3423,60900.0
2009-02-06 14:15:00,41.64,41.72,41.5,41.59,111600.0,29.3423,29.3987,29.2437,29.3071,111600.0
2009-02-06 14:20:00,41.6,41.73,41.58,41.61,108000.0,29.3141,29.4057,29.3,29.3212,108000.0
2009-02-06 14:25:00,41.62,41.7,41.53,41.62,76400.0,29.3282,29.3846,29.2648,29.3282,76400.0
2009-02-06 14:30:00,41.62,41.71,41.61,41.63,50000.0,29.3282,29.3917,29.3212,29.3353,50000.0
2009-02-06 14:35:00,41.64,41.7,41.55,41.56,46300.0,29.3423,29.3846,29.2789,29.286,46300.0
2009-02-06 14:40:00,41.56,41.62,41.52,41.57,41800.0,29.286,29.3282,29.2578,29.293,41800.0
2009-02-06 14:45:00,41.56,41.75,41.55,41.71,48100.0,29.286,29.4198,29.2789,29.3917,48100.0
2009-02-06 14:50:00,41.72,41.72,41.5,41.59,68900.0,29.3987,29.3987,29.2437,29.3071,68900.0
2009-02-06 14:55:00,41.58,41.64,41.55,41.56,44800.0,29.3,29.3423,29.2789,29.286,44800.0
2009-02-06 15:00:00,41.56,41.59,41.3,41.32,91300.0,29.286,29.3071,29.1027,29.1168,91300.0
2009-02-06 15:05:00,41.32,41.38,41.3,41.32,92800.0,29.1168,29.1591,29.1027,29.1168,92800.0
2009-02-06 15:10:00,41.32,41.35,41.24,41.33,122400.0,29.1168,29.138,29.0605,29.1239,122400.0
2009-02-06 15:15:00,41.34,41.52,41.33,41.49,106600.0,29.1309,29.2578,29.1239,29.2366,106600.0
2009-02-06 15:20:00,41.49,41.67,41.48,41.64,81700.0,29.2366,29.3635,29.2296,29.3423,81700.0
2009-02-06 15:25:00,41.63,41.63,41.41,41.55,113800.0,29.3353,29.3353,29.1803,29.2789,113800.0
2009-02-06 15:30:00,41.55,41.58,41.47,41.57,118500.0,29.2789,29.3,29.2225,29.293,118500.0
2009-02-06 15:35:00,41.56,41.57,41.47,41.47,123600.0,29.286,29.293,29.2225,29.2225,123600.0
2009-02-06 15:40:00,41.48,41.58,41.45,41.47,156200.0,29.2296,29.3,29.2084,29.2225,156200.0
2009-02-06 15:45:00,41.45,41.57,41.45,41.53,188100.0,29.2084,29.293,29.2084,29.2648,188100.0
2009-02-06 15:50:00,41.52,41.57,41.47,41.53,230500.0,29.2578,29.293,29.2225,29.2648,230500.0
2009-02-06 15:55:00,41.52,41.55,41.46,41.47,275900.0,29.2578,29.2789,29.2155,29.2225,275900.0
2009-02-09 09:30:00,40.45,40.83,40.45,40.73,153100.0,28.5038,28.7715,28.5038,28.7011,153100.0
2009-02-09 09:35:00,40.76,40.88,40.57,40.73,134300.0,28.7222,28.8068,28.5883,28.7011,134300.0
2009-02-09 09:40:00,40.73,41.0,40.65,40.81,154100.0,28.7011,28.8913,28.6447,28.7575,154100.0
2009-02-09 09:45:00,40.83,40.97,40.79,40.83,133300.0,28.7715,28.8702,28.7434,28.7715,133300.0
2009-02-09 09:50:00,40.83,40.89,40.77,40.87,216300.0,28.7715,28.8138,28.7293,28.7997,216300.0
2009-02-09 09:55:00,40.88,40.92,40.81,40.85,156100.0,28.8068,28.835,28.7575,28.7856,156100.0
2009-02-09 10:00:00,40.85,41.02,40.77,40.77,232200.0,28.7856,28.9054,28.7293,28.7293,232200.0
2009-02-09 10:05:00,40.77,40.85,40.51,40.72,166600.0,28.7293,28.7856,28.5461,28.694,166600.0
2009-02-09 10:10:00,40.73,40.76,40.58,40.73,71700.0,28.7011,28.7222,28.5954,28.7011,71700.0
2009-02-09 10:15:00,40.73,41.02,40.71,40.83,66600.0,28.7011,28.9054,28.687,28.7715,66600.0
2009-02-09 10:20:00,40.83,40.85,40.64,40.66,85500.0,28.7715,28.7856,28.6377,28.6518,85500.0
2009-02-09 10:25:00,40.66,40.72,40.58,40.63,103900.0,28.6518,28.694,28.5954,28.6306,103900.0
2009-02-09 10:30:00,40.64,40.94,40.64,40.76,127900.0,28.6377,28.8491,28.6377,28.7222,127900.0
2009-02-09 10:35:00,40.76,41.09,40.71,41.03,189000.0,28.7222,28.9548,28.687,28.9125,189000.0
2009-02-09 10:40:00,41.04,41.11,40.97,41.06,71300.0,28.9195,28.9689,28.8702,28.9336,71300.0
2009-02-09 10:45:00,41.08,41.17,40.93,41.17,91500.0,28.9477,29.0111,28.842,29.0111,91500.0
2009-02-09 10:50:00,41.16,41.17,40.95,41.01,90500.0,29.0041,29.0111,28.8561,28.8984,90500.0
2009-02-09 10:55:00,41.0,41.25,41.0,41.18,83300.0,28.8913,29.0675,28.8913,29.0182,83300.0
2009-02-09 11:00:00,41.18,41.39,40.97,40.97,160900.0,29.0182,29.1662,28.8702,28.8702,160900.0
2009-02-09 11:05:00,40.97,41.1,40.89,41.02,116500.0,28.8702,28.9618,28.8138,28.9054,116500.0
2009-02-09 11:10:00,41.01,41.11,40.97,40.99,52000.0,28.8984,28.9689,28.8702,28.8843,52000.0
2009-02-09 11:15:00,41.0,41.21,40.98,41.14,77000.0,28.8913,29.0393,28.8772,28.99,77000.0
2009-02-09 11:20:00,41.12,41.26,41.12,41.24,84400.0,28.9759,29.0746,28.9759,29.0605,84400.0
2009-02-09 11:25:00,41.24,41.37,41.17,41.35,86500.0,29.0605,29.1521,29.0111,29.138,86500.0
2009-02-09 11:30:00,41.35,41.43,41.24,41.26,89500.0,29.138,29.1943,29.0605,29.0746,89500.0
2009-02-09 11:35:00,41.27,41.37,41.15,41.17,57400.0,29.0816,29.1521,28.997,29.0111,57400.0
2009-02-09 11:40:00,41.18,41.25,41.12,41.19,90200.0,29.0182,29.0675,28.9759,29.0252,90200.0
2009-02-09 11:45:00,41.19,41.21,41.09,41.13,61600.0,29.0252,29.0393,28.9548,28.9829,61600.0
2009-02-09 11:50:00,41.12,41.17,41.06,41.06,42800.0,28.9759,29.0111,28.9336,28.9336,42800.0
2009-02-09 11:55:00,41.06,41.09,40.81,40.82,120200.0,28.9336,28.9548,28.7575,28.7645,120200.0
2009-02-09 12:00:00,40.83,40.88,40.77,40.86,57200.0,28.7715,28.8068,28.7293,28.7927,57200.0
2009-02-09 12:05:00,40.85,40.87,40.67,40.86,125500.0,28.7856,28.7997,28.6588,28.7927,125500.0
2009-02-09 12:10:00,40.85,40.88,40.48,40.5,161600.0,28.7856,28.8068,28.5249,28.539,161600.0
2009-02-09 12:15:00,40.5,40.77,40.49,40.71,89800.0,28.539,28.7293,28.532,28.687,89800.0
2009-02-09 12:20:00,40.72,40.72,40.52,40.62,25900.0,28.694,28.694,28.5531,28.6236,25900.0
2009-02-09 12:25:00,40.64,40.77,40.62,40.64,44500.0,28.6377,28.7293,28.6236,28.6377,44500.0
2009-02-09 12:30:00,40.65,40.66,40.55,40.55,82100.0,28.6447,28.6518,28.5742,28.5742,82100.0
2009-02-09 12:35:00,40.56,40.57,40.4,40.51,50100.0,28.5813,28.5883,28.4685,28.5461,50100.0
2009-02-09 12:40:00,40.49,40.55,40.38,40.39,101000.0,28.532,28.5742,28.4544,28.4615,101000.0
2009-02-09 12:45:00,40.4,40.4,40.26,40.35,64200.0,28.4685,28.4685,28.3699,28.4333,64200.0
2009-02-09 12:50:00,40.35,40.36,40.24,40.28,63400.0,28.4333,28.4404,28.3558,28.384,63400.0
2009-02-09 12:55:00,40.28,40.31,40.22,40.29,52400.0,28.384,28.4051,28.3417,28.391,52400.0
2009-02-09 13:00:00,40.28,40.29,40.2,40.26,77000.0,28.384,28.391,28.3276,28.3699,77000.0
2009-02-09 13:05:00,40.27,40.3,40.23,40.28,55800.0,28.3769,28.3981,28.3487,28.384,55800.0
2009-02-09 13:10:00,40.27,40.31,40.14,40.15,69500.0,28.3769,28.4051,28.2853,28.2924,69500.0
2009-02-09 13:15:00,40.15,40.2,40.12,40.15,41800.0,28.2924,28.3276,28.2712,28.2924,41800.0
2009-02-09 13:20:00,40.17,40.19,40.1,40.11,40900.0,28.3065,28.3206,28.2571,28.2642,40900.0
2009-02-09 13:25:00,40.1,40.19,40.03,40.03,78900.0,28.2571,28.3206,28.2078,28.2078,78900.0
2009-02-09 13:30:00,40.04,40.14,39.96,40.14,128600.0,28.2149,28.2853,28.1585,28.2853,128600.0
2009-02-09 13:35:00,40.12,40.18,40.03,40.17,74800.0,28.2712,28.3135,28.2078,28.3065,74800.0
2009-02-09 13:40:00,40.16,40.24,40.06,40.24,49700.0,28.2994,28.3558,28.229,28.3558,49700.0
2009-02-09 13:45:00,40.23,40.29,40.19,40.28,42400.0,28.3487,28.391,28.3206,28.384,42400.0
2009-02-09 13:50:00,40.26,40.27,40.16,40.17,28400.0,28.3699,28.3769,28.2994,28.3065,28400.0
2009-02-09 13:55:00,40.17,40.23,40.16,40.22,40600.0,28.3065,28.3487,28.2994,28.3417,40600.0
2009-02-09 14:00:00,40.22,40.29,40.21,40.25,42800.0,28.3417,28.391,28.3347,28.3628,42800.0
2009-02-09 14:05:00,40.25,40.3,40.19,40.23,55300.0,28.3628,28.3981,28.3206,28.3487,55300.0
2009-02-09 14:10:00,40.23,40.25,40.02,40.04,90100.0,28.3487,28.3628,28.2008,28.2149,90100.0
2009-02-09 14:15:00,40.03,40.05,39.97,40.05,71600.0,28.2078,28.2219,28.1655,28.2219,71600.0
2009-02-09 14:20:00,40.03,40.2,39.98,40.02,90600.0,28.2078,28.3276,28.1726,28.2008,90600.0
2009-02-09 14:25:00,40.02,40.02,39.87,39.96,82600.0,28.2008,28.2008,28.0951,28.1585,82600.0
2009-02-09 14:30:00,39.97,40.12,39.93,40.07,65600.0,28.1655,28.2712,28.1373,28.236,65600.0
2009-02-09 14:35:00,40.06,40.09,39.95,39.98,49600.0,28.229,28.2501,28.1514,28.1726,49600.0
2009-02-09 14:40:00,39.98,40.08,39.95,40.02,46700.0,28.1726,28.243,28.1514,28.2008,46700.0
2009-02-09 14:45:00,40.01,40.14,39.98,40.13,55300.0,28.1937,28.2853,28.1726,28.2783,55300.0
2009-02-09 14:50:00,40.13,40.2,40.03,40.05,74200.0,28.2783,28.3276,28.2078,28.2219,74200.0
2009-02-09 14:55:00,40.04,40.14,40.0,40.07,54400.0,28.2149,28.2853,28.1867,28.236,54400.0
2009-02-09 15:00:00,40.07,40.18,40.05,40.12,50400.0,28.236,28.3135,28.2219,28.2712,50400.0
2009-02-09 15:05:00,40.11,40.21,40.1,40.16,68100.0,28.2642,28.3347,28.2571,28.2994,68100.0
2009-02-09 15:10:00,40.15,40.3,40.13,40.3,89900.0,28.2924,28.3981,28.2783,28.3981,89900.0
2009-02-09 15:15:00,40.3,40.34,40.21,40.28,91700.0,28.3981,28.4263,28.3347,28.384,91700.0
2009-02-09 15:20:00,40.28,40.5,40.28,40.49,76900.0,28.384,28.539,28.384,28.532,76900.0
2009-02-09 15:25:00,40.48,40.63,40.44,40.58,67600.0,28.5249,28.6306,28.4967,28.5954,67600.0
2009-02-09 15:30:00,40.58,40.65,40.5,40.52,83700.0,28.5954,28.6447,28.539,28.5531,83700.0
2009-02-09 15:35:00,40.51,40.65,40.45,40.46,95900.0,28.5461,28.6447,28.5038,28.5108,95900.0
2009-02-09 15:40:00,40.45,40.49,40.4,40.43,117100.0,28.5038,28.532,28.4685,28.4897,117100.0
2009-02-09 15:45:00,40.43,40.44,40.26,40.43,118400.0,28.4897,28.4967,28.3699,28.4897,118400.0
2009-02-09 15:50:00,40.43,40.45,40.33,40.33,161400.0,28.4897,28.5038,28.4192,28.4192,161400.0
2009-02-09 15:55:00,40.32,40.37,40.24,40.36,208700.0,28.4122,28.4474,28.3558,28.4404,208700.0
2009-02-10 09:30:00,41.1,41.47,41.1,41.21,186900.0,28.9618,29.2225,28.9618,29.0393,186900.0
2009-02-10 09:35:00,41.23,41.45,41.1,41.18,190300.0,29.0534,29.2084,28.9618,29.0182,190300.0
2009-02-10 09:40:00,41.19,41.46,41.19,41.39,158200.0,29.0252,29.2155,29.0252,29.1662,158200.0
2009-02-10 09:45:00,41.4,41.59,41.25,41.25,115100.0,29.1732,29.3071,29.0675,29.0675,115100.0
2009-02-10 09:50:00,41.25,41.28,40.82,40.83,129700.0,29.0675,29.0886,28.7645,28.7715,129700.0
2009-02-10 09:55:00,40.87,40.94,40.68,40.81,171300.0,28.7997,28.8491,28.6658,28.7575,171300.0
2009-02-10 10:00:00,40.82,40.99,40.78,40.94,91600.0,28.7645,28.8843,28.7363,28.8491,91600.0
2009-02-10 10:05:00,40.93,41.08,40.8,41.04,76500.0,28.842,28.9477,28.7504,28.9195,76500.0
2009-02-10 10:10:00,41.09,41.24,41.08,41.12,104300.0,28.9548,29.0605,28.9477,28.9759,104300.0
2009-02-10 10:15:00,41.13,41.25,40.93,40.94,209100.0,28.9829,29.0675,28.842,28.8491,209100.0
2009-02-10 10:20:00,40.92,40.98,40.75,40.97,93200.0,28.835,28.8772,28.7152,28.8702,93200.0
2009-02-10 10:25:00,40.98,40.98,40.76,40.83,66900.0,28.8772,28.8772,28.7222,28.7715,66900.0
2009-02-10 10:30:00,40.83,41.08,40.77,41.07,85700.0,28.7715,28.9477,28.7293,28.9407,85700.0
2009-02-10 10:35:00,41.08,41.1,40.83,41.07,52900.0,28.9477,28.9618,28.7715,28.9407,52900.0
2009-02-10 10:40:00,41.09,41.14,40.98,41.1,45800.0,28.9548,28.99,28.8772,28.9618,45800.0
2009-02-10 10:45:00,41.1,41.16,41.0,41.03,47500.0,28.9618,29.0041,28.8913,28.9125,47500.0
2009-02-10 10:50:00,41.03,41.03,40.8,40.83,91200.0,28.9125,28.9125,28.7504,28.7715,91200.0
2009-02-10 10:55:00,40.8,40.85,40.76,40.8,32800.0,28.7504,28.7856,28.7222,28.7504,32800.0
2009-02-10 11:00:00,40.79,41.14,40.78,40.93,60800.0,28.7434,28.99,28.7363,28.842,60800.0
2009-02-10 11:05:00,40.94,40.97,40.51,40.58,129700.0,28.8491,28.8702,28.5461,28.5954,129700.0
2009-02-10 11:10:00,40.57,40.68,40.5,40.63,107700.0,28.5883,28.6658,28.539,28.6306,107700.0
2009-02-10 11:15:00,40.66,40.93,40.63,40.85,117200.0,28.6518,28.842,28.6306,28.7856,117200.0
2009-02-10 11:20:00,40.85,40.95,40.78,40.89,79800.0,28.7856,28.8561,28.7363,28.8138,79800.0
2009-02-10 11:25:00,40.9,40.9,40.62,40.62,72700.0,28.8209,28.8209,28.6236,28.6236,72700.0
2009-02-10 11:30:00,40.64,40.64,40.43,40.48,181700.0,28.6377,28.6377,28.4897,28.5249,181700.0
2009-02-10 11:35:00,40.48,40.85,40.37,40.57,156500.0,28.5249,28.7856,28.4474,28.5883,156500.0
2009-02-10 11:40:00,40.57,40.72,40.49,40.57,99800.0,28.5883,28.694,28.532,28.5883,99800.0
2009-02-10 11:45:00,40.56,40.78,40.48,40.76,134200.0,28.5813,28.7363,28.5249,28.7222,134200.0
2009-02-10 11:50:00,40.75,40.88,40.68,40.76,120300.0,28.7152,28.8068,28.6658,28.7222,120300.0
2009-02-10 11:55:00,40.78,40.87,40.65,40.82,68400.0,28.7363,28.7997,28.6447,28.7645,68400.0
2009-02-10 12:00:00,40.81,40.94,40.75,40.93,70300.0,28.7575,28.8491,28.7152,28.842,70300.0
2009-02-10 12:05:00,40.94,40.94,40.57,40.61,90400.0,28.8491,28.8491,28.5883,28.6165,90400.0
2009-02-10 12:10:00,40.6,40.79,40.6,40.64,52800.0,28.6095,28.7434,28.6095,28.6377,52800.0
2009-02-10 12:15:00,40.66,40.69,40.59,40.63,28900.0,28.6518,28.6729,28.6024,28.6306,28900.0
2009-02-10 12:20:00,40.62,40.63,40.52,40.57,39800.0,28.6236,28.6306,28.5531,28.5883,39800.0
2009-02-10 12:25:00,40.57,40.68,40.55,40.68,76400.0,28.5883,28.6658,28.5742,28.6658,76400.0
2009-02-10 12:30:00,40.68,40.72,40.57,40.7,63500.0,28.6658,28.694,28.5883,28.6799,63500.0
2009-02-10 12:35:00,40.72,40.78,40.64,40.67,85300.0,28.694,28.7363,28.6377,28.6588,85300.0
2009-02-10 12:40:00,40.68,40.78,40.62,40.71,44500.0,28.6658,28.7363,28.6236,28.687,44500.0
2009-02-10 12:45:00,40.7,40.7,40.61,40.69,20000.0,28.6799,28.6799,28.6165,28.6729,20000.0
2009-02-10 12:50:00,40.69,40.83,40.64,40.81,50800.0,28.6729,28.7715,28.6377,28.7575,50800.0
2009-02-10 12:55:00,40.79,40.83,40.75,40.8,41600.0,28.7434,28.7715,28.7152,28.7504,41600.0
2009-02-10 13:00:00,40.79,40.8,40.59,40.66,82200.0,28.7434,28.7504,28.6024,28.6518,82200.0
2009-02-10 13:05:00,40.66,40.69,40.52,40.61,96800.0,28.6518,28.6729,28.5531,28.6165,96800.0
2009-02-10 13:10:00,40.6,40.62,40.44,40.51,77900.0,28.6095,28.6236,28.4967,28.5461,77900.0
2009-02-10 13:15:00,40.5,40.53,40.26,40.28,225200.0,28.539,28.5601,28.3699,28.384,225200.0
2009-02-10 13:20:00,40.27,40.37,40.12,40.32,105300.0,28.3769,28.4474,28.2712,28.4122,105300.0
2009-02-10 13:25:00,40.34,40.36,40.12,40.18,64100.0,28.4263,28.4404,28.2712,28.3135,64100.0
2009-02-10 13:30:00,40.18,40.27,40.13,40.24,44800.0,28.3135,28.3769,28.2783,28.3558,44800.0
2009-02-10 13:35:00,40.24,40.35,40.22,40.32,36600.0,28.3558,28.4333,28.3417,28.4122,36600.0
2009-02-10 13:40:00,40.29,40.4,40.22,40.38,44200.0,28.391,28.4685,28.3417,28.4544,44200.0
2009-02-10 13:45:00,40.4,40.44,40.28,40.36,62500.0,28.4685,28.4967,28.384,28.4404,62500.0
2009-02-10 13:50:00,40.38,40.45,40.28,40.44,143200.0,28.4544,28.5038,28.384,28.4967,143200.0
2009-02-10 13:55:00,40.44,40.48,40.36,40.41,66100.0,28.4967,28.5249,28.4404,28.4756,66100.0
2009-02-10 14:00:00,40.38,40.54,40.35,40.39,75300.0,28.4544,28.5672,28.4333,28.4615,75300.0
2009-02-10 14:05:00,40.39,40.61,40.39,40.5,179300.0,28.4615,28.6165,28.4615,28.539,179300.0
2009-02-10 14:10:00,40.49,40.57,40.44,40.51,103100.0,28.532,28.5883,28.4967,28.5461,103100.0
2009-02-10 14:15:00,40.52,40.52,40.35,40.42,134600.0,28.5531,28.5531,28.4333,28.4826,134600.0
2009-02-10 14:20:00,40.42,40.42,40.12,40.24,106600.0,28.4826,28.4826,28.2712,28.3558,106600.0
2009-02-10 14:25:00,40.24,40.24,40.0,40.02,111200.0,28.3558,28.3558,28.1867,28.2008,111200.0
2009-02-10 14:30:00,40.02,40.07,39.83,39.93,120600.0,28.2008,28.236,28.0669,28.1373,120600.0
2009-02-10 14:35:00,39.93,39.99,39.87,39.94,78100.0,28.1373,28.1796,28.0951,28.1444,78100.0
2009-02-10 14:40:00,39.94,39.99,39.9,39.91,94900.0,28.1444,28.1796,28.1162,28.1233,94900.0
2009-02-10 14:45:00,39.91,40.07,39.88,39.98,105600.0,28.1233,28.236,28.1021,28.1726,105600.0
2009-02-10 14:50:00,39.96,39.97,39.86,39.89,98900.0,28.1585,28.1655,28.088,28.1092,98900.0
2009-02-10 14:55:00,39.89,39.91,39.55,39.62,133100.0,28.1092,28.1233,27.8696,27.9189,133100.0
2009-02-10 15:00:00,39.63,39.79,39.6,39.7,111900.0,27.9259,28.0387,27.9048,27.9753,111900.0
2009-02-10 15:05:00,39.72,39.73,39.5,39.56,181400.0,27.9894,27.9964,27.8343,27.8766,181400.0
2009-02-10 15:10:00,39.56,39.6,39.22,39.23,178000.0,27.8766,27.9048,27.637,27.6441,178000.0
2009-02-10 15:15:00,39.22,39.32,39.15,39.16,164300.0,27.637,27.7075,27.5877,27.5948,164300.0
2009-02-10 15:20:00,39.15,39.16,38.92,39.05,251200.0,27.5877,27.5948,27.4256,27.5172,251200.0
2009-02-10 15:25:00,39.05,39.25,39.03,39.25,214000.0,27.5172,27.6582,27.5031,27.6582,214000.0
2009-02-10 15:30:00,39.25,39.34,39.2,39.31,299200.0,27.6582,27.7216,27.6229,27.7005,299200.0
2009-02-10 15:35:00,39.32,39.33,39.16,39.19,208600.0,27.7075,27.7145,27.5948,27.6159,208600.0
2009-02-10 15:40:00,39.19,39.27,39.07,39.26,237800.0,27.6159,27.6723,27.5313,27.6652,237800.0
2009-02-10 15:45:00,39.26,39.55,39.2,39.48,254400.0,27.6652,27.8696,27.6229,27.8202,254400.0
2009-02-10 15:50:00,39.47,39.67,39.46,39.52,257700.0,27.8132,27.9541,27.8062,27.8484,257700.0
2009-02-10 15:55:00,39.52,39.53,39.33,39.35,280800.0,27.8484,27.8555,27.7145,27.7286,280800.0
2009-02-11 09:30:00,39.9,40.22,39.72,39.95,216400.0,28.1162,28.3417,27.9894,28.1514,216400.0
2009-02-11 09:35:00,39.98,39.99,39.65,39.76,251300.0,28.1726,28.1796,27.94,28.0176,251300.0
2009-02-11 09:40:00,39.75,40.06,39.67,40.05,183200.0,28.0105,28.229,27.9541,28.2219,183200.0
2009-02-11 09:45:00,40.06,40.78,40.04,40.66,277200.0,28.229,28.7363,28.2149,28.6518,277200.0
2009-02-11 09:50:00,40.65,41.0,40.65,40.82,313000.0,28.6447,28.8913,28.6447,28.7645,313000.0
2009-02-11 09:55:00,40.81,40.95,40.74,40.78,234600.0,28.7575,28.8561,28.7081,28.7363,234600.0
2009-02-11 10:00:00,40.76,41.39,40.76,41.31,358100.0,28.7222,29.1662,28.7222,29.1098,358100.0
2009-02-11 10:05:00,41.3,41.39,41.08,41.38,226700.0,29.1027,29.1662,28.9477,29.1591,226700.0
2009-02-11 10:10:00,41.38,41.61,41.3,41.52,288000.0,29.1591,29.3212,29.1027,29.2578,288000.0
2009-02-11 10:15:00,41.53,42.09,41.36,42.05,576700.0,29.2648,29.6594,29.145,29.6312,576700.0
2009-02-11 10:20:00,42.06,42.2,41.86,42.03,309200.0,29.6383,29.7369,29.4974,29.6171,309200.0
2009-02-11 10:25:00,42.05,42.34,41.94,42.31,205800.0,29.6312,29.8356,29.5537,29.8145,205800.0
2009-02-11 10:30:00,42.31,42.32,42.0,42.1,300900.0,29.8145,29.8215,29.596,29.6665,300900.0
2009-02-11 10:35:00,42.12,42.45,42.1,42.4,303700.0,29.6806,29.9131,29.6665,29.8779,303700.0
2009-02-11 10:40:00,42.4,42.74,42.38,42.69,425000.0,29.8779,30.1175,29.8638,30.0822,425000.0
2009-02-11 10:45:00,42.7,42.8,42.56,42.73,348800.0,30.0893,30.1597,29.9906,30.1104,348800.0
2009-02-11 10:50:00,42.71,42.81,42.4,42.41,595800.0,30.0963,30.1668,29.8779,29.8849,595800.0
2009-02-11 10:55:00,42.41,42.58,42.35,42.55,151900.0,29.8849,30.0047,29.8426,29.9836,151900.0
2009-02-11 11:00:00,42.57,42.68,42.43,42.49,167500.0,29.9977,30.0752,29.899,29.9413,167500.0
2009-02-11 11:05:00,42.5,42.53,42.2,42.31,231500.0,29.9483,29.9695,29.7369,29.8145,231500.0
2009-02-11 11:10:00,42.31,42.38,42.21,42.25,259500.0,29.8145,29.8638,29.744,29.7722,259500.0
2009-02-11 11:15:00,42.26,42.4,42.24,42.37,134400.0,29.7792,29.8779,29.7651,29.8567,134400.0
2009-02-11 11:20:00,42.36,42.53,42.25,42.53,136100.0,29.8497,29.9695,29.7722,29.9695,136100.0
2009-02-11 11:25:00,42.52,42.68,42.49,42.56,167800.0,29.9624,30.0752,29.9413,29.9906,167800.0
2009-02-11 11:30:00,42.55,42.63,42.22,42.24,196800.0,29.9836,30.0399,29.751,29.7651,196800.0
2009-02-11 11:35:00,42.24,42.42,42.23,42.34,130500.0,29.7651,29.892,29.7581,29.8356,130500.0
2009-02-11 11:40:00,42.35,42.52,42.25,42.52,118300.0,29.8426,29.9624,29.7722,29.9624,118300.0
2009-02-11 11:45:00,42.5,42.52,42.35,42.35,87100.0,29.9483,29.9624,29.8426,29.8426,87100.0
2009-02-11 11:50:00,42.35,42.64,42.33,42.62,80800.0,29.8426,30.047,29.8285,30.0329,80800.0
2009-02-11 11:55:00,42.64,42.71,42.58,42.67,34700.0,30.047,30.0963,30.0047,30.0681,34700.0
2009-02-11 12:00:00,42.66,42.75,42.6,42.73,66300.0,30.0611,30.1245,30.0188,30.1104,66300.0
2009-02-11 12:05:00,42.74,42.83,42.65,42.7,138600.0,30.1175,30.1809,30.054,30.0893,138600.0
2009-02-11 12:10:00,42.73,42.73,42.46,42.49,52800.0,30.1104,30.1104,29.9202,29.9413,52800.0
2009-02-11 12:15:00,42.49,42.73,42.46,42.59,259700.0,29.9413,30.1104,29.9202,30.0118,259700.0
2009-02-11 12:20:00,42.6,42.77,42.5,42.57,170700.0,30.0188,30.1386,29.9483,29.9977,170700.0
2009-02-11 12:25:00,42.57,42.62,42.47,42.56,84500.0,29.9977,30.0329,29.9272,29.9906,84500.0
2009-02-11 12:30:00,42.55,42.65,42.47,42.49,67300.0,29.9836,30.054,29.9272,29.9413,67300.0
2009-02-11 12:35:00,42.49,42.75,42.48,42.74,53100.0,29.9413,30.1245,29.9342,30.1175,53100.0
2009-02-11 12:40:00,42.73,42.75,42.39,42.46,132900.0,30.1104,30.1245,29.8708,29.9202,132900.0
2009-02-11 12:45:00,42.46,42.64,42.44,42.64,47600.0,29.9202,30.047,29.9061,30.047,47600.0
2009-02-11 12:50:00,42.62,42.69,42.37,42.37,72300.0,30.0329,30.0822,29.8567,29.8567,72300.0
2009-02-11 12:55:00,42.4,42.44,42.31,42.36,101100.0,29.8779,29.9061,29.8145,29.8497,101100.0
2009-02-11 13:00:00,42.36,42.43,42.21,42.39,131500.0,29.8497,29.899,29.744,29.8708,131500.0
2009-02-11 13:05:00,42.4,42.46,42.24,42.24,104200.0,29.8779,29.9202,29.7651,29.7651,104200.0
2009-02-11 13:10:00,42.23,42.59,42.23,42.56,76300.0,29.7581,30.0118,29.7581,29.9906,76300.0
2009-02-11 13:15:00,42.56,42.66,42.44,42.44,71100.0,29.9906,30.0611,29.9061,29.9061,71100.0
2009-02-11 13:20:00,42.44,42.69,42.4,42.41,100600.0,29.9061,30.0822,29.8779,29.8849,100600.0
2009-02-11 13:25:00,42.4,42.46,42.29,42.29,89800.0,29.8779,29.9202,29.8004,29.8004,89800.0
2009-02-11 13:30:00,42.28,42.3,42.02,42.07,128200.0,29.7933,29.8074,29.6101,29.6453,128200.0
2009-02-11 13:35:00,42.06,42.19,41.98,42.07,88400.0,29.6383,29.7299,29.5819,29.6453,88400.0
2009-02-11 13:40:00,42.08,42.14,41.86,41.92,110300.0,29.6524,29.6947,29.4974,29.5396,110300.0
2009-02-11 13:45:00,41.92,41.93,41.67,41.69,85000.0,29.5396,29.5467,29.3635,29.3776,85000.0
2009-02-11 13:50:00,41.68,41.88,41.66,41.87,71800.0,29.3705,29.5114,29.3564,29.5044,71800.0
2009-02-11 13:55:00,41.85,41.89,41.59,41.67,62800.0,29.4903,29.5185,29.3071,29.3635,62800.0
2009-02-11 14:00:00,41.65,41.9,41.58,41.88,144800.0,29.3494,29.5255,29.3,29.5114,144800.0
2009-02-11 14:05:00,41.88,42.06,41.84,42.02,83200.0,29.5114,29.6383,29.4833,29.6101,83200.0
2009-02-11 14:10:00,42.02,42.11,41.81,41.95,113100.0,29.6101,29.6735,29.4621,29.5608,113100.0
2009-02-11 14:15:00,41.95,41.95,41.68,41.78,79800.0,29.5608,29.5608,29.3705,29.441,79800.0
2009-02-11 14:20:00,41.77,42.07,41.75,42.04,87300.0,29.4339,29.6453,29.4198,29.6242,87300.0
2009-02-11 14:25:00,42.04,42.22,41.94,42.08,120100.0,29.6242,29.751,29.5537,29.6524,120100.0
2009-02-11 14:30:00,42.08,42.19,42.03,42.17,78400.0,29.6524,29.7299,29.6171,29.7158,78400.0
2009-02-11 14:35:00,42.17,42.29,42.12,42.2,76400.0,29.7158,29.8004,29.6806,29.7369,76400.0
2009-02-11 14:40:00,42.2,42.3,42.12,42.3,49400.0,29.7369,29.8074,29.6806,29.8074,49400.0
2009-02-11 14:45:00,42.31,42.34,42.12,42.14,122500.0,29.8145,29.8356,29.6806,29.6947,122500.0
2009-02-11 14:50:00,42.14,42.36,42.12,42.2,207200.0,29.6947,29.8497,29.6806,29.7369,207200.0
2009-02-11 14:55:00,42.19,42.33,42.06,42.09,260600.0,29.7299,29.8285,29.6383,29.6594,260600.0
2009-02-11 15:00:00,42.12,42.2,41.99,41.99,221500.0,29.6806,29.7369,29.589,29.589,221500.0
2009-02-11 15:05:00,42.02,42.2,41.97,42.17,171500.0,29.6101,29.7369,29.5749,29.7158,171500.0
2009-02-11 15:10:00,42.15,42.37,42.12,42.34,91900.0,29.7017,29.8567,29.6806,29.8356,91900.0
2009-02-11 15:15:00,42.35,42.48,42.3,42.42,131100.0,29.8426,29.9342,29.8074,29.892,131100.0
2009-02-11 15:20:00,42.43,42.47,42.36,42.42,120400.0,29.899,29.9272,29.8497,29.892,120400.0
2009-02-11 15:25:00,42.44,42.48,42.34,42.39,129200.0,29.9061,29.9342,29.8356,29.8708,129200.0
2009-02-11 15:30:00,42.39,42.5,42.33,42.36,181800.0,29.8708,29.9483,29.8285,29.8497,181800.0
2009-02-11 15:35:00,42.35,42.49,42.35,42.47,106900.0,29.8426,29.9413,29.8426,29.9272,106900.0
2009-02-11 15:40:00,42.47,42.5,42.19,42.24,178300.0,29.9272,29.9483,29.7299,29.7651,178300.0
2009-02-11 15:45:00,42.24,42.3,42.21,42.25,164100.0,29.7651,29.8074,29.744,29.7722,164100.0
2009-02-11 15:50:00,42.24,42.29,42.11,42.29,253700.0,29.7651,29.8004,29.6735,29.8004,253700.0
2009-02-11 15:55:00,42.3,42.37,42.25,42.37,295500.0,29.8074,29.8567,29.7722,29.8567,295500.0
2009-02-12 09:30:00,42.11,42.62,41.72,41.82,305100.0,29.6735,30.0329,29.3987,29.4692,305100.0
2009-02-12 09:35:00,41.83,42.4,41.72,42.27,185700.0,29.4762,29.8779,29.3987,29.7863,185700.0
2009-02-12 09:40:00,42.24,42.41,41.55,41.94,229100.0,29.7651,29.8849,29.2789,29.5537,229100.0
2009-02-12 09:45:00,41.95,42.01,41.53,41.7,199900.0,29.5608,29.6031,29.2648,29.3846,199900.0
2009-02-12 09:50:00,41.68,41.93,41.55,41.93,206500.0,29.3705,29.5467,29.2789,29.5467,206500.0
2009-02-12 09:55:00,41.95,41.98,41.71,41.84,132900.0,29.5608,29.5819,29.3917,29.4833,132900.0
2009-02-12 10:00:00,41.84,42.02,41.81,41.92,214300.0,29.4833,29.6101,29.4621,29.5396,214300.0
2009-02-12 10:05:00,41.91,41.98,41.81,41.91,167000.0,29.5326,29.5819,29.4621,29.5326,167000.0
2009-02-12 10:10:00,41.91,42.03,41.86,41.99,116600.0,29.5326,29.6171,29.4974,29.589,116600.0
2009-02-12 10:15:00,41.99,42.5,41.89,42.37,243200.0,29.589,29.9483,29.5185,29.8567,243200.0
2009-02-12 10:20:00,42.36,42.64,42.35,42.52,200800.0,29.8497,30.047,29.8426,29.9624,200800.0
2009-02-12 10:25:00,42.5,42.63,42.41,42.42,117200.0,29.9483,30.0399,29.8849,29.892,117200.0
2009-02-12 10:30:00,42.41,42.7,42.3,42.48,149100.0,29.8849,30.0893,29.8074,29.9342,149100.0
2009-02-12 10:35:00,42.49,42.61,42.25,42.25,134600.0,29.9413,30.0259,29.7722,29.7722,134600.0
2009-02-12 10:40:00,42.25,42.33,42.12,42.17,168800.0,29.7722,29.8285,29.6806,29.7158,168800.0
2009-02-12 10:45:00,42.18,42.25,42.01,42.05,100800.0,29.7228,29.7722,29.6031,29.6312,100800.0
2009-02-12 10:50:00,42.06,42.14,41.82,41.87,148800.0,29.6383,29.6947,29.4692,29.5044,148800.0
2009-02-12 10:55:00,41.87,41.99,41.85,41.97,66600.0,29.5044,29.589,29.4903,29.5749,66600.0
2009-02-12 11:00:00,41.99,42.01,41.9,42.0,80400.0,29.589,29.6031,29.5255,29.596,80400.0
2009-02-12 11:05:00,42.0,42.15,41.97,42.06,161700.0,29.596,29.7017,29.5749,29.6383,161700.0
2009-02-12 11:10:00,42.04,42.07,41.89,41.92,58700.0,29.6242,29.6453,29.5185,29.5396,58700.0
2009-02-12 11:15:00,41.93,42.12,41.89,42.08,114900.0,29.5467,29.6806,29.5185,29.6524,114900.0
2009-02-12 11:20:00,42.1,42.11,41.98,42.0,67900.0,29.6665,29.6735,29.5819,29.596,67900.0
2009-02-12 11:25:00,42.01,42.08,41.96,42.02,65900.0,29.6031,29.6524,29.5678,29.6101,65900.0
2009-02-12 11:30:00,42.02,42.23,42.02,42.17,57200.0,29.6101,29.7581,29.6101,29.7158,57200.0
2009-02-12 11:35:00,42.18,42.24,42.03,42.11,57100.0,29.7228,29.7651,29.6171,29.6735,57100.0
2009-02-12 11:40:00,42.12,42.22,42.08,42.12,67300.0,29.6806,29.751,29.6524,29.6806,67300.0
2009-02-12 11:45:00,42.13,42.15,42.09,42.13,44300.0,29.6876,29.7017,29.6594,29.6876,44300.0
2009-02-12 11:50:00,42.15,42.2,42.02,42.04,63100.0,29.7017,29.7369,29.6101,29.6242,63100.0
2009-02-12 11:55:00,42.03,42.16,41.95,42.13,66700.0,29.6171,29.7088,29.5608,29.6876,66700.0
2009-02-12 12:00:00,42.13,42.35,42.09,42.23,104300.0,29.6876,29.8426,29.6594,29.7581,104300.0
2009-02-12 12:05:00,42.24,42.27,42.2,42.23,79800.0,29.7651,29.7863,29.7369,29.7581,79800.0
2009-02-12 12:10:00,42.23,42.25,42.19,42.24,55300.0,29.7581,29.7722,29.7299,29.7651,55300.0
2009-02-12 12:15:00,42.24,42.3,42.21,42.24,76000.0,29.7651,29.8074,29.744,29.7651,76000.0
2009-02-12 12:20:00,42.23,42.27,42.21,42.25,90900.0,29.7581,29.7863,29.744,29.7722,90900.0
2009-02-12 12:25:00,42.25,42.33,42.23,42.24,66300.0,29.7722,29.8285,29.7581,29.7651,66300.0
2009-02-12 12:30:00,42.24,42.25,42.18,42.2,74100.0,29.7651,29.7722,29.7228,29.7369,74100.0
2009-02-12 12:35:00,42.21,42.24,42.17,42.23,56000.0,29.744,29.7651,29.7158,29.7581,56000.0
2009-02-12 12:40:00,42.22,42.33,42.2,42.31,71200.0,29.751,29.8285,29.7369,29.8145,71200.0
2009-02-12 12:45:00,42.31,42.32,42.12,42.19,94900.0,29.8145,29.8215,29.6806,29.7299,94900.0
2009-02-12 12:50:00,42.2,42.22,42.13,42.16,90900.0,29.7369,29.751,29.6876,29.7088,90900.0
2009-02-12 12:55:00,42.16,42.16,42.03,42.05,64600.0,29.7088,29.7088,29.6171,29.6312,64600.0
2009-02-12 13:00:00,42.06,42.14,41.97,42.14,63100.0,29.6383,29.6947,29.5749,29.6947,63100.0
2009-02-12 13:05:00,42.15,42.15,42.03,42.12,60600.0,29.7017,29.7017,29.6171,29.6806,60600.0
2009-02-12 13:10:00,42.12,42.16,42.01,42.06,82800.0,29.6806,29.7088,29.6031,29.6383,82800.0
2009-02-12 13:15:00,42.05,42.1,41.98,42.0,67100.0,29.6312,29.6665,29.5819,29.596,67100.0
2009-02-12 13:20:00,42.0,42.06,41.96,42.01,105600.0,29.596,29.6383,29.5678,29.6031,105600.0
2009-02-12 13:25:00,42.0,42.07,41.99,42.06,69100.0,29.596,29.6453,29.589,29.6383,69100.0
2009-02-12 13:30:00,42.05,42.11,42.0,42.02,53400.0,29.6312,29.6735,29.596,29.6101,53400.0
2009-02-12 13:35:00,42.03,42.04,41.93,41.94,134300.0,29.6171,29.6242,29.5467,29.5537,134300.0
2009-02-12 13:40:00,41.94,42.07,41.94,42.03,86300.0,29.5537,29.6453,29.5537,29.6171,86300.0
2009-02-12 13:45:00,42.04,42.12,41.95,42.11,65400.0,29.6242,29.6806,29.5608,29.6735,65400.0
2009-02-12 13:50:00,42.12,42.15,42.03,42.09,109100.0,29.6806,29.7017,29.6171,29.6594,109100.0
2009-02-12 13:55:00,42.1,42.16,42.04,42.11,114400.0,29.6665,29.7088,29.6242,29.6735,114400.0
2009-02-12 14:00:00,42.1,42.11,41.92,41.93,93500.0,29.6665,29.6735,29.5396,29.5467,93500.0
2009-02-12 14:05:00,41.93,42.08,41.91,41.99,71300.0,29.5467,29.6524,29.5326,29.589,71300.0
2009-02-12 14:10:00,41.95,42.04,41.95,41.99,51600.0,29.5608,29.6242,29.5608,29.589,51600.0
2009-02-12 14:15:00,41.99,42.12,41.95,41.98,87200.0,29.589,29.6806,29.5608,29.5819,87200.0
2009-02-12 14:20:00,41.98,41.98,41.83,41.85,73700.0,29.5819,29.5819,29.4762,29.4903,73700.0
2009-02-12 14:25:00,41.84,41.95,41.8,41.89,69500.0,29.4833,29.5608,29.4551,29.5185,69500.0
2009-02-12 14:30:00,41.9,42.01,41.8,41.81,113600.0,29.5255,29.6031,29.4551,29.4621,113600.0
2009-02-12 14:35:00,41.81,41.82,41.67,41.73,100200.0,29.4621,29.4692,29.3635,29.4057,100200.0
2009-02-12 14:40:00,41.73,41.84,41.69,41.78,96600.0,29.4057,29.4833,29.3776,29.441,96600.0
2009-02-12 14:45:00,41.77,41.82,41.67,41.74,60800.0,29.4339,29.4692,29.3635,29.4128,60800.0
2009-02-12 14:50:00,41.74,41.74,41.63,41.71,95800.0,29.4128,29.4128,29.3353,29.3917,95800.0
2009-02-12 14:55:00,41.72,41.77,41.65,41.74,97400.0,29.3987,29.4339,29.3494,29.4128,97400.0
2009-02-12 15:00:00,41.75,41.76,41.67,41.69,182300.0,29.4198,29.4269,29.3635,29.3776,182300.0
2009-02-12 15:05:00,41.7,41.88,41.6,41.84,126300.0,29.3846,29.5114,29.3141,29.4833,126300.0
2009-02-12 15:10:00,41.84,41.93,41.79,41.93,150600.0,29.4833,29.5467,29.448,29.5467,150600.0
2009-02-12 15:15:00,41.92,42.09,41.88,42.04,131900.0,29.5396,29.6594,29.5114,29.6242,131900.0
2009-02-12 15:20:00,42.04,42.12,41.92,42.06,102200.0,29.6242,29.6806,29.5396,29.6383,102200.0
2009-02-12 15:25:00,42.06,42.3,42.06,42.29,121800.0,29.6383,29.8074,29.6383,29.8004,121800.0
2009-02-12 15:30:00,42.29,42.32,42.08,42.13,88400.0,29.8004,29.8215,29.6524,29.6876,88400.0
2009-02-12 15:35:00,42.12,42.24,42.06,42.16,199500.0,29.6806,29.7651,29.6383,29.7088,199500.0
2009-02-12 15:40:00,42.17,42.66,42.15,42.6,280600.0,29.7158,30.0611,29.7017,30.0188,280600.0
2009-02-12 15:45:00,42.6,42.65,42.31,42.39,175800.0,30.0188,30.054,29.8145,29.8708,175800.0
2009-02-12 15:50:00,42.4,42.7,42.36,42.7,202700.0,29.8779,30.0893,29.8497,30.0893,202700.0
2009-02-12 15:55:00,42.7,42.83,42.65,42.71,268200.0,30.0893,30.1809,30.054,30.0963,268200.0
2009-02-13 09:30:00,42.18,42.68,42.18,42.35,178900.0,29.7228,30.0752,29.7228,29.8426,178900.0
2009-02-13 09:35:00,42.36,42.36,41.81,41.92,175300.0,29.8497,29.8497,29.4621,29.5396,175300.0
2009-02-13 09:40:00,41.96,42.27,41.68,41.85,90800.0,29.5678,29.7863,29.3705,29.4903,90800.0
2009-02-13 09:45:00,41.86,42.06,41.42,41.48,119200.0,29.4974,29.6383,29.1873,29.2296,119200.0
2009-02-13 09:50:00,41.47,41.69,41.26,41.59,111500.0,29.2225,29.3776,29.0746,29.3071,111500.0
2009-02-13 09:55:00,41.56,42.18,41.56,42.1,141800.0,29.286,29.7228,29.286,29.6665,141800.0
2009-02-13 10:00:00,42.12,42.13,41.86,42.06,86500.0,29.6806,29.6876,29.4974,29.6383,86500.0
2009-02-13 10:05:00,42.06,42.08,41.89,41.91,75700.0,29.6383,29.6524,29.5185,29.5326,75700.0
2009-02-13 10:10:00,41.92,42.03,41.73,41.95,65400.0,29.5396,29.6171,29.4057,29.5608,65400.0
2009-02-13 10:15:00,41.98,42.01,41.68,41.93,79300.0,29.5819,29.6031,29.3705,29.5467,79300.0
2009-02-13 10:20:00,41.94,42.13,41.79,42.12,80200.0,29.5537,29.6876,29.448,29.6806,80200.0
2009-02-13 10:25:00,42.12,42.22,42.1,42.15,47900.0,29.6806,29.751,29.6665,29.7017,47900.0
2009-02-13 10:30:00,42.13,42.46,42.12,42.39,85500.0,29.6876,29.9202,29.6806,29.8708,85500.0
2009-02-13 10:35:00,42.39,42.48,42.16,42.22,72300.0,29.8708,29.9342,29.7088,29.751,72300.0
2009-02-13 10:40:00,42.23,42.28,42.17,42.25,41400.0,29.7581,29.7933,29.7158,29.7722,41400.0
2009-02-13 10:45:00,42.24,42.24,42.01,42.04,60600.0,29.7651,29.7651,29.6031,29.6242,60600.0
2009-02-13 10:50:00,42.03,42.09,41.95,42.01,43000.0,29.6171,29.6594,29.5608,29.6031,43000.0
2009-02-13 10:55:00,41.99,42.1,41.99,42.02,73200.0,29.589,29.6665,29.589,29.6101,73200.0
2009-02-13 11:00:00,42.02,42.05,41.87,42.05,43900.0,29.6101,29.6312,29.5044,29.6312,43900.0
2009-02-13 11:05:00,42.05,42.15,41.99,42.0,48700.0,29.6312,29.7017,29.589,29.596,48700.0
2009-02-13 11:10:00,42.0,42.03,41.95,41.99,32700.0,29.596,29.6171,29.5608,29.589,32700.0
2009-02-13 11:15:00,41.98,42.04,41.94,42.03,25700.0,29.5819,29.6242,29.5537,29.6171,25700.0
2009-02-13 11:20:00,42.03,42.04,41.86,41.94,38000.0,29.6171,29.6242,29.4974,29.5537,38000.0
2009-02-13 11:25:00,41.92,41.99,41.89,41.93,33500.0,29.5396,29.589,29.5185,29.5467,33500.0
2009-02-13 11:30:00,41.91,41.93,41.8,41.87,40500.0,29.5326,29.5467,29.4551,29.5044,40500.0
2009-02-13 11:35:00,41.89,41.89,41.62,41.69,59800.0,29.5185,29.5185,29.3282,29.3776,59800.0
2009-02-13 11:40:00,41.69,41.71,41.58,41.69,83000.0,29.3776,29.3917,29.3,29.3776,83000.0
2009-02-13 11:45:00,41.69,41.93,41.68,41.79,55700.0,29.3776,29.5467,29.3705,29.448,55700.0
2009-02-13 11:50:00,41.79,41.8,41.65,41.72,32900.0,29.448,29.4551,29.3494,29.3987,32900.0
2009-02-13 11:55:00,41.71,41.84,41.66,41.76,31700.0,29.3917,29.4833,29.3564,29.4269,31700.0
2009-02-13 12:00:00,41.76,41.87,41.74,41.77,21500.0,29.4269,29.5044,29.4128,29.4339,21500.0
2009-02-13 12:05:00,41.76,41.8,41.72,41.77,20400.0,29.4269,29.4551,29.3987,29.4339,20400.0
2009-02-13 12:10:00,41.78,41.97,41.73,41.96,30600.0,29.441,29.5749,29.4057,29.5678,30600.0
2009-02-13 12:15:00,41.95,42.02,41.8,41.84,46600.0,29.5608,29.6101,29.4551,29.4833,46600.0
2009-02-13 12:20:00,41.81,41.86,41.75,41.85,19200.0,29.4621,29.4974,29.4198,29.4903,19200.0
2009-02-13 12:25:00,41.85,41.85,41.63,41.63,51600.0,29.4903,29.4903,29.3353,29.3353,51600.0
2009-02-13 12:30:00,41.64,41.74,41.59,41.7,61400.0,29.3423,29.4128,29.3071,29.3846,61400.0
2009-02-13 12:35:00,41.7,41.83,41.67,41.67,27700.0,29.3846,29.4762,29.3635,29.3635,27700.0
2009-02-13 12:40:00,41.65,41.7,41.55,41.57,34100.0,29.3494,29.3846,29.2789,29.293,34100.0
2009-02-13 12:45:00,41.59,41.7,41.58,41.67,19600.0,29.3071,29.3846,29.3,29.3635,19600.0
2009-02-13 12:50:00,41.66,41.71,41.42,41.47,83600.0,29.3564,29.3917,29.1873,29.2225,83600.0
2009-02-13 12:55:00,41.46,41.5,41.46,41.48,22300.0,29.2155,29.2437,29.2155,29.2296,22300.0
2009-02-13 13:00:00,41.47,41.52,41.44,41.46,89500.0,29.2225,29.2578,29.2014,29.2155,89500.0
2009-02-13 13:05:00,41.46,41.51,41.44,41.49,42300.0,29.2155,29.2507,29.2014,29.2366,42300.0
2009-02-13 13:10:00,41.48,41.62,41.42,41.62,49000.0,29.2296,29.3282,29.1873,29.3282,49000.0
2009-02-13 13:15:00,41.59,41.68,41.53,41.56,53200.0,29.3071,29.3705,29.2648,29.286,53200.0
2009-02-13 13:20:00,41.57,41.64,41.57,41.61,55100.0,29.293,29.3423,29.293,29.3212,55100.0
2009-02-13 13:25:00,41.62,41.72,41.59,41.6,35300.0,29.3282,29.3987,29.3071,29.3141,35300.0
2009-02-13 13:30:00,41.6,41.68,41.59,41.6,29300.0,29.3141,29.3705,29.3071,29.3141,29300.0
2009-02-13 13:35:00,41.59,41.67,41.52,41.67,25700.0,29.3071,29.3635,29.2578,29.3635,25700.0
2009-02-13 13:40:00,41.66,41.83,41.65,41.82,40400.0,29.3564,29.4762,29.3494,29.4692,40400.0
2009-02-13 13:45:00,41.83,41.99,41.8,41.98,69200.0,29.4762,29.589,29.4551,29.5819,69200.0
2009-02-13 13:50:00,41.98,41.99,41.78,41.83,51200.0,29.5819,29.589,29.441,29.4762,51200.0
2009-02-13 13:55:00,41.83,41.86,41.78,41.83,38000.0,29.4762,29.4974,29.441,29.4762,38000.0
2009-02-13 14:00:00,41.85,41.99,41.84,41.87,40800.0,29.4903,29.589,29.4833,29.5044,40800.0
2009-02-13 14:05:00,41.88,41.88,41.7,41.76,35600.0,29.5114,29.5114,29.3846,29.4269,35600.0
2009-02-13 14:10:00,41.8,41.94,41.8,41.88,29000.0,29.4551,29.5537,29.4551,29.5114,29000.0
2009-02-13 14:15:00,41.87,41.89,41.71,41.85,43500.0,29.5044,29.5185,29.3917,29.4903,43500.0
2009-02-13 14:20:00,41.82,41.88,41.69,41.82,39100.0,29.4692,29.5114,29.3776,29.4692,39100.0
2009-02-13 14:25:00,41.83,41.89,41.76,41.82,24300.0,29.4762,29.5185,29.4269,29.4692,24300.0
2009-02-13 14:30:00,41.82,41.89,41.71,41.85,31900.0,29.4692,29.5185,29.3917,29.4903,31900.0
2009-02-13 14:35:00,41.87,41.95,41.82,41.93,47300.0,29.5044,29.5608,29.4692,29.5467,47300.0
2009-02-13 14:40:00,41.91,41.96,41.81,41.82,90800.0,29.5326,29.5678,29.4621,29.4692,90800.0
2009-02-13 14:45:00,41.82,41.88,41.71,41.83,87200.0,29.4692,29.5114,29.3917,29.4762,87200.0
2009-02-13 14:50:00,41.83,41.99,41.74,41.89,114800.0,29.4762,29.589,29.4128,29.5185,114800.0
2009-02-13 14:55:00,41.92,42.11,41.89,42.11,89000.0,29.5396,29.6735,29.5185,29.6735,89000.0
2009-02-13 15:00:00,42.1,42.16,42.01,42.14,110000.0,29.6665,29.7088,29.6031,29.6947,110000.0
2009-02-13 15:05:00,42.14,42.14,41.79,41.93,95300.0,29.6947,29.6947,29.448,29.5467,95300.0
2009-02-13 15:10:00,41.91,41.96,41.9,41.93,52100.0,29.5326,29.5678,29.5255,29.5467,52100.0
2009-02-13 15:15:00,41.93,41.98,41.87,41.88,60100.0,29.5467,29.5819,29.5044,29.5114,60100.0
2009-02-13 15:20:00,41.87,42.03,41.85,41.96,46700.0,29.5044,29.6171,29.4903,29.5678,46700.0
2009-02-13 15:25:00,42.0,42.08,41.93,42.04,57300.0,29.596,29.6524,29.5467,29.6242,57300.0
2009-02-13 15:30:00,42.03,42.14,42.02,42.03,82700.0,29.6171,29.6947,29.6101,29.6171,82700.0
2009-02-13 15:35:00,42.02,42.03,41.84,41.89,120000.0,29.6101,29.6171,29.4833,29.5185,120000.0
2009-02-13 15:40:00,41.88,42.11,41.84,42.04,155700.0,29.5114,29.6735,29.4833,29.6242,155700.0
2009-02-13 15:45:00,42.05,42.12,41.96,41.98,194400.0,29.6312,29.6806,29.5678,29.5819,194400.0
2009-02-13 15:50:00,41.97,41.97,41.71,41.73,240200.0,29.5749,29.5749,29.3917,29.4057,240200.0
2009-02-13 15:55:00,41.74,41.74,41.58,41.58,326800.0,29.4128,29.4128,29.3,29.3,326800.0
2009-02-17 09:30:00,43.09,43.3,42.74,42.81,449800.0,30.3641,30.5121,30.1175,30.1668,449800.0
2009-02-17 09:35:00,42.81,43.11,42.52,42.8,237900.0,30.1668,30.3782,29.9624,30.1597,237900.0
2009-02-17 09:40:00,42.8,42.96,42.55,42.6,201500.0,30.1597,30.2725,29.9836,30.0188,201500.0
2009-02-17 09:45:00,42.6,42.75,42.34,42.58,202800.0,30.0188,30.1245,29.8356,30.0047,202800.0
2009-02-17 09:50:00,42.58,42.62,42.25,42.37,196500.0,30.0047,30.0329,29.7722,29.8567,196500.0
2009-02-17 09:55:00,42.33,42.79,42.32,42.72,173500.0,29.8285,30.1527,29.8215,30.1034,173500.0
2009-02-17 10:00:00,42.72,42.8,42.62,42.74,117600.0,30.1034,30.1597,30.0329,30.1175,117600.0
2009-02-17 10:05:00,42.73,42.8,42.56,42.76,125000.0,30.1104,30.1597,29.9906,30.1316,125000.0
2009-02-17 10:10:00,42.73,42.87,42.52,42.55,136600.0,30.1104,30.2091,29.9624,29.9836,136600.0
2009-02-17 10:15:00,42.54,42.68,42.26,42.46,123700.0,29.9765,30.0752,29.7792,29.9202,123700.0
2009-02-17 10:20:00,42.45,42.49,42.16,42.16,127600.0,29.9131,29.9413,29.7088,29.7088,127600.0
2009-02-17 10:25:00,42.18,42.43,42.15,42.33,107200.0,29.7228,29.899,29.7017,29.8285,107200.0
2009-02-17 10:30:00,42.33,42.68,42.31,42.53,122200.0,29.8285,30.0752,29.8145,29.9695,122200.0
2009-02-17 10:35:00,42.54,42.66,42.44,42.55,67300.0,29.9765,30.0611,29.9061,29.9836,67300.0
2009-02-17 10:40:00,42.53,42.66,42.42,42.57,79300.0,29.9695,30.0611,29.892,29.9977,79300.0
2009-02-17 10:45:00,42.57,42.6,42.46,42.47,58300.0,29.9977,30.0188,29.9202,29.9272,58300.0
2009-02-17 10:50:00,42.47,42.68,42.47,42.58,115000.0,29.9272,30.0752,29.9272,30.0047,115000.0
2009-02-17 10:55:00,42.57,42.69,42.56,42.61,92600.0,29.9977,30.0822,29.9906,30.0259,92600.0
2009-02-17 11:00:00,42.6,42.66,42.52,42.59,67500.0,30.0188,30.0611,29.9624,30.0118,67500.0
2009-02-17 11:05:00,42.6,42.63,42.34,42.36,142500.0,30.0188,30.0399,29.8356,29.8497,142500.0
2009-02-17 11:10:00,42.34,42.63,42.29,42.6,215100.0,29.8356,30.0399,29.8004,30.0188,215100.0
2009-02-17 11:15:00,42.6,42.68,42.54,42.64,136400.0,30.0188,30.0752,29.9765,30.047,136400.0
2009-02-17 11:20:00,42.65,42.81,42.63,42.78,142300.0,30.054,30.1668,30.0399,30.1456,142300.0
2009-02-17 11:25:00,42.78,42.86,42.73,42.74,206200.0,30.1456,30.202,30.1104,30.1175,206200.0
2009-02-17 11:30:00,42.75,42.76,42.7,42.74,122300.0,30.1245,30.1316,30.0893,30.1175,122300.0
2009-02-17 11:35:00,42.74,42.78,42.68,42.77,106000.0,30.1175,30.1456,30.0752,30.1386,106000.0
2009-02-17 11:40:00,42.76,42.78,42.69,42.77,101000.0,30.1316,30.1456,30.0822,30.1386,101000.0
2009-02-17 11:45:00,42.77,42.81,42.72,42.78,68300.0,30.1386,30.1668,30.1034,30.1456,68300.0
2009-02-17 11:50:00,42.79,43.0,42.75,42.99,156300.0,30.1527,30.3007,30.1245,30.2936,156300.0
2009-02-17 11:55:00,42.99,43.0,42.91,42.93,93800.0,30.2936,30.3007,30.2373,30.2513,93800.0
2009-02-17 12:00:00,42.92,43.06,42.92,43.04,154800.0,30.2443,30.343,30.2443,30.3289,154800.0
2009-02-17 12:05:00,43.06,43.16,43.04,43.15,107800.0,30.343,30.4134,30.3289,30.4064,107800.0
2009-02-17 12:10:00,43.16,43.25,43.12,43.18,220400.0,30.4134,30.4768,30.3852,30.4275,220400.0
2009-02-17 12:15:00,43.18,43.27,43.18,43.21,94100.0,30.4275,30.4909,30.4275,30.4487,94100.0
2009-02-17 12:20:00,43.21,43.31,43.2,43.26,87600.0,30.4487,30.5191,30.4416,30.4839,87600.0
2009-02-17 12:25:00,43.26,43.37,43.2,43.32,90700.0,30.4839,30.5614,30.4416,30.5262,90700.0
2009-02-17 12:30:00,43.31,43.36,43.2,43.28,99700.0,30.5191,30.5544,30.4416,30.498,99700.0
2009-02-17 12:35:00,43.28,43.29,43.14,43.17,88000.0,30.498,30.505,30.3993,30.4205,88000.0
2009-02-17 12:40:00,43.17,43.22,43.03,43.1,98300.0,30.4205,30.4557,30.3218,30.3711,98300.0
2009-02-17 12:45:00,43.1,43.17,43.1,43.13,90700.0,30.3711,30.4205,30.3711,30.3923,90700.0
2009-02-17 12:50:00,43.12,43.2,43.11,43.15,70100.0,30.3852,30.4416,30.3782,30.4064,70100.0
2009-02-17 12:55:00,43.14,43.23,43.13,43.21,94200.0,30.3993,30.4627,30.3923,30.4487,94200.0
2009-02-17 13:00:00,43.2,43.23,43.13,43.16,78800.0,30.4416,30.4627,30.3923,30.4134,78800.0
2009-02-17 13:05:00,43.17,43.24,43.15,43.16,79900.0,30.4205,30.4698,30.4064,30.4134,79900.0
2009-02-17 13:10:00,43.17,43.18,43.13,43.14,85600.0,30.4205,30.4275,30.3923,30.3993,85600.0
2009-02-17 13:15:00,43.15,43.15,43.05,43.05,86000.0,30.4064,30.4064,30.3359,30.3359,86000.0
2009-02-17 13:20:00,43.06,43.07,42.96,43.03,161900.0,30.343,30.35,30.2725,30.3218,161900.0
2009-02-17 13:25:00,43.04,43.08,42.94,42.97,130600.0,30.3289,30.357,30.2584,30.2795,130600.0
2009-02-17 13:30:00,42.97,43.06,42.92,43.02,121400.0,30.2795,30.343,30.2443,30.3148,121400.0
2009-02-17 13:35:00,43.02,43.05,42.94,42.99,150800.0,30.3148,30.3359,30.2584,30.2936,150800.0
2009-02-17 13:40:00,43.0,43.12,42.97,43.1,155800.0,30.3007,30.3852,30.2795,30.3711,155800.0
2009-02-17 13:45:00,43.1,43.22,43.07,43.15,82300.0,30.3711,30.4557,30.35,30.4064,82300.0
2009-02-17 13:50:00,43.15,43.18,42.97,42.99,143300.0,30.4064,30.4275,30.2795,30.2936,143300.0
2009-02-17 13:55:00,42.99,43.0,42.95,42.96,126500.0,30.2936,30.3007,30.2654,30.2725,126500.0
2009-02-17 14:00:00,42.96,42.98,42.89,42.93,108400.0,30.2725,30.2866,30.2232,30.2513,108400.0
2009-02-17 14:05:00,42.94,43.01,42.89,43.0,138500.0,30.2584,30.3077,30.2232,30.3007,138500.0
2009-02-17 14:10:00,43.0,43.01,42.89,42.91,102400.0,30.3007,30.3077,30.2232,30.2373,102400.0
2009-02-17 14:15:00,42.9,43.0,42.88,42.97,108400.0,30.2302,30.3007,30.2161,30.2795,108400.0
2009-02-17 14:20:00,42.95,42.98,42.83,42.91,185500.0,30.2654,30.2866,30.1809,30.2373,185500.0
2009-02-17 14:25:00,42.91,42.92,42.76,42.8,165800.0,30.2373,30.2443,30.1316,30.1597,165800.0
2009-02-17 14:30:00,42.81,42.94,42.76,42.88,209800.0,30.1668,30.2584,30.1316,30.2161,209800.0
2009-02-17 14:35:00,42.88,42.99,42.85,42.95,305300.0,30.2161,30.2936,30.195,30.2654,305300.0
2009-02-17 14:40:00,42.95,43.11,42.86,43.06,186600.0,30.2654,30.3782,30.202,30.343,186600.0
2009-02-17 14:45:00,43.06,43.06,42.87,42.88,214300.0,30.343,30.343,30.2091,30.2161,214300.0
2009-02-17 14:50:00,42.88,43.09,42.88,42.94,162400.0,30.2161,30.3641,30.2161,30.2584,162400.0
2009-02-17 14:55:00,42.94,43.03,42.9,42.96,123400.0,30.2584,30.3218,30.2302,30.2725,123400.0
2009-02-17 15:00:00,42.96,43.05,42.91,43.05,122000.0,30.2725,30.3359,30.2373,30.3359,122000.0
2009-02-17 15:05:00,43.05,43.05,42.82,42.9,274100.0,30.3359,30.3359,30.1738,30.2302,274100.0
2009-02-17 15:10:00,42.9,42.99,42.88,42.91,195600.0,30.2302,30.2936,30.2161,30.2373,195600.0
2009-02-17 15:15:00,42.92,42.95,42.87,42.87,208300.0,30.2443,30.2654,30.2091,30.2091,208300.0
2009-02-17 15:20:00,42.88,42.89,42.72,42.78,181000.0,30.2161,30.2232,30.1034,30.1456,181000.0
2009-02-17 15:25:00,42.78,42.87,42.69,42.8,331200.0,30.1456,30.2091,30.0822,30.1597,331200.0
2009-02-17 15:30:00,42.79,42.92,42.78,42.9,386700.0,30.1527,30.2443,30.1456,30.2302,386700.0
2009-02-17 15:35:00,42.92,43.03,42.79,42.97,330100.0,30.2443,30.3218,30.1527,30.2795,330100.0
2009-02-17 15:40:00,42.96,42.97,42.64,42.72,335000.0,30.2725,30.2795,30.047,30.1034,335000.0
2009-02-17 15:45:00,42.73,42.8,42.66,42.75,347600.0,30.1104,30.1597,30.0611,30.1245,347600.0
2009-02-17 15:50:00,42.76,42.8,42.65,42.68,399500.0,30.1316,30.1597,30.054,30.0752,399500.0
2009-02-17 15:55:00,42.68,42.75,42.51,42.65,1076700.0,30.0752,30.1245,29.9554,30.054,1076700.0
2009-02-18 09:30:00,42.49,43.08,42.3,42.55,231500.0,29.9413,30.357,29.8074,29.9836,231500.0
2009-02-18 09:35:00,42.53,42.56,42.15,42.47,137000.0,29.9695,29.9906,29.7017,29.9272,137000.0
2009-02-18 09:40:00,42.48,42.6,42.18,42.51,119500.0,29.9342,30.0188,29.7228,29.9554,119500.0
2009-02-18 09:45:00,42.52,42.73,42.37,42.54,155800.0,29.9624,30.1104,29.8567,29.9765,155800.0
2009-02-18 09:50:00,42.55,42.55,41.74,42.06,206700.0,29.9836,29.9836,29.4128,29.6383,206700.0
2009-02-18 09:55:00,42.05,42.12,41.7,41.82,124100.0,29.6312,29.6806,29.3846,29.4692,124100.0
2009-02-18 10:00:00,41.82,41.82,41.55,41.56,138100.0,29.4692,29.4692,29.2789,29.286,138100.0
2009-02-18 10:05:00,41.58,41.59,41.29,41.53,147100.0,29.3,29.3071,29.0957,29.2648,147100.0
2009-02-18 10:10:00,41.53,41.69,41.4,41.52,166100.0,29.2648,29.3776,29.1732,29.2578,166100.0
2009-02-18 10:15:00,41.51,41.58,41.28,41.34,208700.0,29.2507,29.3,29.0886,29.1309,208700.0
2009-02-18 10:20:00,41.35,41.55,41.3,41.54,155800.0,29.138,29.2789,29.1027,29.2719,155800.0
2009-02-18 10:25:00,41.54,41.82,41.46,41.79,97500.0,29.2719,29.4692,29.2155,29.448,97500.0
2009-02-18 10:30:00,41.8,42.08,41.75,41.98,122900.0,29.4551,29.6524,29.4198,29.5819,122900.0
2009-02-18 10:35:00,42.01,42.2,41.88,42.17,137000.0,29.6031,29.7369,29.5114,29.7158,137000.0
2009-02-18 10:40:00,42.16,42.69,42.16,42.49,125300.0,29.7088,30.0822,29.7088,29.9413,125300.0
2009-02-18 10:45:00,42.48,42.59,42.24,42.34,94900.0,29.9342,30.0118,29.7651,29.8356,94900.0
2009-02-18 10:50:00,42.34,42.34,42.06,42.08,101300.0,29.8356,29.8356,29.6383,29.6524,101300.0
2009-02-18 10:55:00,42.08,42.12,41.79,41.8,187100.0,29.6524,29.6806,29.448,29.4551,187100.0
2009-02-18 11:00:00,41.8,41.92,41.63,41.73,137700.0,29.4551,29.5396,29.3353,29.4057,137700.0
2009-02-18 11:05:00,41.75,42.06,41.71,42.04,181300.0,29.4198,29.6383,29.3917,29.6242,181300.0
2009-02-18 11:10:00,42.04,42.3,42.0,42.26,122500.0,29.6242,29.8074,29.596,29.7792,122500.0
2009-02-18 11:15:00,42.26,42.38,42.1,42.16,118300.0,29.7792,29.8638,29.6665,29.7088,118300.0
2009-02-18 11:20:00,42.16,42.3,42.11,42.28,112600.0,29.7088,29.8074,29.6735,29.7933,112600.0
2009-02-18 11:25:00,42.28,42.47,42.26,42.45,71600.0,29.7933,29.9272,29.7792,29.9131,71600.0
2009-02-18 11:30:00,42.45,42.73,42.42,42.7,157500.0,29.9131,30.1104,29.892,30.0893,157500.0
2009-02-18 11:35:00,42.69,42.71,42.59,42.66,91400.0,30.0822,30.0963,30.0118,30.0611,91400.0
2009-02-18 11:40:00,42.67,42.67,42.31,42.38,134500.0,30.0681,30.0681,29.8145,29.8638,134500.0
2009-02-18 11:45:00,42.4,42.41,42.23,42.32,51500.0,29.8779,29.8849,29.7581,29.8215,51500.0
2009-02-18 11:50:00,42.32,42.43,42.19,42.23,40300.0,29.8215,29.899,29.7299,29.7581,40300.0
2009-02-18 11:55:00,42.23,42.47,42.2,42.42,48000.0,29.7581,29.9272,29.7369,29.892,48000.0
2009-02-18 12:00:00,42.42,42.42,42.11,42.2,69200.0,29.892,29.892,29.6735,29.7369,69200.0
2009-02-18 12:05:00,42.21,42.29,42.1,42.22,82900.0,29.744,29.8004,29.6665,29.751,82900.0
2009-02-18 12:10:00,42.24,42.33,42.16,42.2,50200.0,29.7651,29.8285,29.7088,29.7369,50200.0
2009-02-18 12:15:00,42.2,42.31,42.14,42.15,50400.0,29.7369,29.8145,29.6947,29.7017,50400.0
2009-02-18 12:20:00,42.15,42.22,42.05,42.06,92600.0,29.7017,29.751,29.6312,29.6383,92600.0
2009-02-18 12:25:00,42.06,42.26,42.04,42.21,45400.0,29.6383,29.7792,29.6242,29.744,45400.0
2009-02-18 12:30:00,42.23,42.28,42.1,42.15,23800.0,29.7581,29.7933,29.6665,29.7017,23800.0
2009-02-18 12:35:00,42.13,42.22,42.03,42.07,33700.0,29.6876,29.751,29.6171,29.6453,33700.0
2009-02-18 12:40:00,42.07,42.22,42.07,42.22,26600.0,29.6453,29.751,29.6453,29.751,26600.0
2009-02-18 12:45:00,42.23,42.28,42.02,42.07,45200.0,29.7581,29.7933,29.6101,29.6453,45200.0
2009-02-18 12:50:00,42.07,42.26,42.03,42.26,44200.0,29.6453,29.7792,29.6171,29.7792,44200.0
2009-02-18 12:55:00,42.25,42.56,42.19,42.55,84100.0,29.7722,29.9906,29.7299,29.9836,84100.0
2009-02-18 13:00:00,42.56,42.57,42.44,42.46,40100.0,29.9906,29.9977,29.9061,29.9202,40100.0
2009-02-18 13:05:00,42.49,42.6,42.34,42.35,56500.0,29.9413,30.0188,29.8356,29.8426,56500.0
2009-02-18 13:10:00,42.36,42.39,42.3,42.32,44200.0,29.8497,29.8708,29.8074,29.8215,44200.0
2009-02-18 13:15:00,42.33,42.34,42.19,42.21,53100.0,29.8285,29.8356,29.7299,29.744,53100.0
2009-02-18 13:20:00,42.23,42.25,42.13,42.17,129500.0,29.7581,29.7722,29.6876,29.7158,129500.0
2009-02-18 13:25:00,42.16,42.33,42.12,42.32,178400.0,29.7088,29.8285,29.6806,29.8215,178400.0
2009-02-18 13:30:00,42.32,42.36,42.21,42.23,97100.0,29.8215,29.8497,29.744,29.7581,97100.0
2009-02-18 13:35:00,42.25,42.32,42.1,42.15,92000.0,29.7722,29.8215,29.6665,29.7017,92000.0
2009-02-18 13:40:00,42.13,42.27,42.12,42.27,59400.0,29.6876,29.7863,29.6806,29.7863,59400.0
2009-02-18 13:45:00,42.27,42.3,42.23,42.26,67300.0,29.7863,29.8074,29.7581,29.7792,67300.0
2009-02-18 13:50:00,42.24,42.25,42.15,42.25,96900.0,29.7651,29.7722,29.7017,29.7722,96900.0
2009-02-18 13:55:00,42.24,42.3,42.17,42.2,182000.0,29.7651,29.8074,29.7158,29.7369,182000.0
2009-02-18 14:00:00,42.21,42.32,42.07,42.31,132100.0,29.744,29.8215,29.6453,29.8145,132100.0
2009-02-18 14:05:00,42.3,42.3,42.15,42.27,93900.0,29.8074,29.8074,29.7017,29.7863,93900.0
2009-02-18 14:10:00,42.27,42.29,41.96,42.0,124700.0,29.7863,29.8004,29.5678,29.596,124700.0
2009-02-18 14:15:00,42.0,42.09,41.95,42.04,103200.0,29.596,29.6594,29.5608,29.6242,103200.0
2009-02-18 14:20:00,42.03,42.07,41.97,41.99,69800.0,29.6171,29.6453,29.5749,29.589,69800.0
2009-02-18 14:25:00,41.99,42.02,41.86,41.93,123200.0,29.589,29.6101,29.4974,29.5467,123200.0
2009-02-18 14:30:00,41.93,42.09,41.86,42.0,89400.0,29.5467,29.6594,29.4974,29.596,89400.0
2009-02-18 14:35:00,42.01,42.05,41.92,41.92,99200.0,29.6031,29.6312,29.5396,29.5396,99200.0
2009-02-18 14:40:00,41.93,41.99,41.74,41.94,154300.0,29.5467,29.589,29.4128,29.5537,154300.0
2009-02-18 14:45:00,41.95,42.01,41.87,41.96,73500.0,29.5608,29.6031,29.5044,29.5678,73500.0
2009-02-18 14:50:00,41.96,42.0,41.91,41.97,54300.0,29.5678,29.596,29.5326,29.5749,54300.0
2009-02-18 14:55:00,41.97,42.24,41.89,42.23,114700.0,29.5749,29.7651,29.5185,29.7581,114700.0
2009-02-18 15:00:00,42.23,42.27,42.11,42.22,193200.0,29.7581,29.7863,29.6735,29.751,193200.0
2009-02-18 15:05:00,42.22,42.25,42.08,42.15,141600.0,29.751,29.7722,29.6524,29.7017,141600.0
2009-02-18 15:10:00,42.15,42.3,42.14,42.26,129400.0,29.7017,29.8074,29.6947,29.7792,129400.0
2009-02-18 15:15:00,42.27,42.46,42.24,42.45,145000.0,29.7863,29.9202,29.7651,29.9131,145000.0
2009-02-18 15:20:00,42.47,42.57,42.45,42.51,153800.0,29.9272,29.9977,29.9131,29.9554,153800.0
2009-02-18 15:25:00,42.51,42.72,42.49,42.64,164000.0,29.9554,30.1034,29.9413,30.047,164000.0
2009-02-18 15:30:00,42.63,42.75,42.5,42.7,141200.0,30.0399,30.1245,29.9483,30.0893,141200.0
2009-02-18 15:35:00,42.7,42.81,42.65,42.67,123000.0,30.0893,30.1668,30.054,30.0681,123000.0
2009-02-18 15:40:00,42.67,42.76,42.61,42.65,240600.0,30.0681,30.1316,30.0259,30.054,240600.0
2009-02-18 15:45:00,42.65,42.72,42.6,42.62,155000.0,30.054,30.1034,30.0188,30.0329,155000.0
2009-02-18 15:50:00,42.61,42.83,42.61,42.77,283600.0,30.0259,30.1809,30.0259,30.1386,283600.0
2009-02-18 15:55:00,42.76,42.95,42.69,42.75,515200.0,30.1316,30.2654,30.0822,30.1245,515200.0
2009-02-19 09:30:00,42.52,42.65,41.7,41.87,239100.0,29.9624,30.054,29.3846,29.5044,239100.0
2009-02-19 09:35:00,41.85,42.48,41.84,42.45,178800.0,29.4903,29.9342,29.4833,29.9131,178800.0
2009-02-19 09:40:00,42.42,42.75,41.75,41.8,181200.0,29.892,30.1245,29.4198,29.4551,181200.0
2009-02-19 09:45:00,41.77,42.2,41.7,42.17,174900.0,29.4339,29.7369,29.3846,29.7158,174900.0
2009-02-19 09:50:00,42.17,42.81,42.14,42.58,228200.0,29.7158,30.1668,29.6947,30.0047,228200.0
2009-02-19 09:55:00,42.57,42.66,42.3,42.42,111800.0,29.9977,30.0611,29.8074,29.892,111800.0
2009-02-19 10:00:00,42.4,42.87,42.24,42.75,226400.0,29.8779,30.2091,29.7651,30.1245,226400.0
2009-02-19 10:05:00,42.75,43.25,42.75,42.9,254400.0,30.1245,30.4768,30.1245,30.2302,254400.0
2009-02-19 10:10:00,42.89,43.07,42.8,43.04,104300.0,30.2232,30.35,30.1597,30.3289,104300.0
2009-02-19 10:15:00,43.0,43.09,42.71,42.79,121900.0,30.3007,30.3641,30.0963,30.1527,121900.0
2009-02-19 10:20:00,42.85,43.05,42.82,42.98,63400.0,30.195,30.3359,30.1738,30.2866,63400.0
2009-02-19 10:25:00,42.96,42.99,42.61,42.72,98300.0,30.2725,30.2936,30.0259,30.1034,98300.0
2009-02-19 10:30:00,42.72,42.72,42.14,42.14,90600.0,30.1034,30.1034,29.6947,29.6947,90600.0
2009-02-19 10:35:00,42.14,42.38,42.03,42.29,112900.0,29.6947,29.8638,29.6171,29.8004,112900.0
2009-02-19 10:40:00,42.29,42.33,42.17,42.23,60900.0,29.8004,29.8285,29.7158,29.7581,60900.0
2009-02-19 10:45:00,42.25,42.26,41.93,41.97,141800.0,29.7722,29.7792,29.5467,29.5749,141800.0
2009-02-19 10:50:00,41.98,42.13,41.85,42.0,87200.0,29.5819,29.6876,29.4903,29.596,87200.0
2009-02-19 10:55:00,42.01,42.24,42.01,42.18,64500.0,29.6031,29.7651,29.6031,29.7228,64500.0
2009-02-19 11:00:00,42.18,42.38,42.08,42.26,114500.0,29.7228,29.8638,29.6524,29.7792,114500.0
2009-02-19 11:05:00,42.26,42.53,42.25,42.49,91900.0,29.7792,29.9695,29.7722,29.9413,91900.0
2009-02-19 11:10:00,42.52,42.64,42.41,42.5,89600.0,29.9624,30.047,29.8849,29.9483,89600.0
2009-02-19 11:15:00,42.49,42.54,42.4,42.42,79400.0,29.9413,29.9765,29.8779,29.892,79400.0
2009-02-19 11:20:00,42.43,42.48,42.13,42.22,158400.0,29.899,29.9342,29.6876,29.751,158400.0
2009-02-19 11:25:00,42.24,42.25,42.01,42.11,96500.0,29.7651,29.7722,29.6031,29.6735,96500.0
2009-02-19 11:30:00,42.1,42.14,41.91,42.08,102300.0,29.6665,29.6947,29.5326,29.6524,102300.0
2009-02-19 11:35:00,42.06,42.06,41.83,41.88,180900.0,29.6383,29.6383,29.4762,29.5114,180900.0
2009-02-19 11:40:00,41.87,42.03,41.82,41.82,115900.0,29.5044,29.6171,29.4692,29.4692,115900.0
2009-02-19 11:45:00,41.82,41.86,41.51,41.83,324100.0,29.4692,29.4974,29.2507,29.4762,324100.0
2009-02-19 11:50:00,41.83,41.92,41.7,41.83,61400.0,29.4762,29.5396,29.3846,29.4762,61400.0
2009-02-19 11:55:00,41.8,42.07,41.75,41.99,67700.0,29.4551,29.6453,29.4198,29.589,67700.0
2009-02-19 12:00:00,42.0,42.14,41.87,41.91,163500.0,29.596,29.6947,29.5044,29.5326,163500.0
2009-02-19 12:05:00,41.91,42.06,41.82,42.04,103300.0,29.5326,29.6383,29.4692,29.6242,103300.0
2009-02-19 12:10:00,42.03,42.09,41.81,41.89,134900.0,29.6171,29.6594,29.4621,29.5185,134900.0
2009-02-19 12:15:00,41.89,42.06,41.89,41.99,88200.0,29.5185,29.6383,29.5185,29.589,88200.0
2009-02-19 12:20:00,41.99,42.15,41.93,41.98,76700.0,29.589,29.7017,29.5467,29.5819,76700.0
2009-02-19 12:25:00,41.96,41.99,41.9,41.96,23000.0,29.5678,29.589,29.5255,29.5678,23000.0
2009-02-19 12:30:00,41.95,42.04,41.95,42.04,84300.0,29.5608,29.6242,29.5608,29.6242,84300.0
2009-02-19 12:35:00,42.04,42.07,41.97,42.01,98800.0,29.6242,29.6453,29.5749,29.6031,98800.0
2009-02-19 12:40:00,42.02,42.03,42.0,42.02,127300.0,29.6101,29.6171,29.596,29.6101,127300.0
2009-02-19 12:45:00,42.01,42.02,41.88,41.9,62000.0,29.6031,29.6101,29.5114,29.5255,62000.0
2009-02-19 12:50:00,41.9,41.95,41.86,41.93,97000.0,29.5255,29.5608,29.4974,29.5467,97000.0
2009-02-19 12:55:00,41.94,41.95,41.77,41.85,98000.0,29.5537,29.5608,29.4339,29.4903,98000.0
2009-02-19 13:00:00,41.85,41.85,41.58,41.63,209100.0,29.4903,29.4903,29.3,29.3353,209100.0
2009-02-19 13:05:00,41.65,41.79,41.65,41.75,146700.0,29.3494,29.448,29.3494,29.4198,146700.0
2009-02-19 13:10:00,41.79,41.8,41.62,41.7,135300.0,29.448,29.4551,29.3282,29.3846,135300.0
2009-02-19 13:15:00,41.69,41.87,41.58,41.63,173400.0,29.3776,29.5044,29.3,29.3353,173400.0
2009-02-19 13:20:00,41.63,41.7,41.55,41.69,67500.0,29.3353,29.3846,29.2789,29.3776,67500.0
2009-02-19 13:25:00,41.68,41.97,41.65,41.92,59400.0,29.3705,29.5749,29.3494,29.5396,59400.0
2009-02-19 13:30:00,41.95,41.95,41.68,41.71,113500.0,29.5608,29.5608,29.3705,29.3917,113500.0
2009-02-19 13:35:00,41.69,41.78,41.62,41.76,36000.0,29.3776,29.441,29.3282,29.4269,36000.0
2009-02-19 13:40:00,41.75,41.78,41.74,41.75,64300.0,29.4198,29.441,29.4128,29.4198,64300.0
2009-02-19 13:45:00,41.75,41.76,41.55,41.58,161400.0,29.4198,29.4269,29.2789,29.3,161400.0
2009-02-19 13:50:00,41.58,41.6,41.49,41.51,274600.0,29.3,29.3141,29.2366,29.2507,274600.0
2009-02-19 13:55:00,41.5,41.66,41.45,41.58,164500.0,29.2437,29.3564,29.2084,29.3,164500.0
2009-02-19 14:00:00,41.58,41.74,41.47,41.67,130400.0,29.3,29.4128,29.2225,29.3635,130400.0
2009-02-19 14:05:00,41.68,41.85,41.67,41.71,94500.0,29.3705,29.4903,29.3635,29.3917,94500.0
2009-02-19 14:10:00,41.71,41.75,41.62,41.64,53800.0,29.3917,29.4198,29.3282,29.3423,53800.0
2009-02-19 14:15:00,41.65,41.7,41.57,41.7,97200.0,29.3494,29.3846,29.293,29.3846,97200.0
2009-02-19 14:20:00,41.7,41.89,41.68,41.8,125800.0,29.3846,29.5185,29.3705,29.4551,125800.0
2009-02-19 14:25:00,41.79,41.82,41.66,41.78,69900.0,29.448,29.4692,29.3564,29.441,69900.0
2009-02-19 14:30:00,41.78,41.8,41.65,41.8,130000.0,29.441,29.4551,29.3494,29.4551,130000.0
2009-02-19 14:35:00,41.8,41.85,41.51,41.6,140300.0,29.4551,29.4903,29.2507,29.3141,140300.0
2009-02-19 14:40:00,41.62,41.64,41.49,41.51,83300.0,29.3282,29.3423,29.2366,29.2507,83300.0
2009-02-19 14:45:00,41.52,41.64,41.49,41.51,43000.0,29.2578,29.3423,29.2366,29.2507,43000.0
2009-02-19 14:50:00,41.51,41.66,41.51,41.52,64300.0,29.2507,29.3564,29.2507,29.2578,64300.0
2009-02-19 14:55:00,41.52,41.73,41.52,41.57,49700.0,29.2578,29.4057,29.2578,29.293,49700.0
2009-02-19 15:00:00,41.57,41.7,41.56,41.66,72900.0,29.293,29.3846,29.286,29.3564,72900.0
2009-02-19 15:05:00,41.66,41.74,41.65,41.7,93500.0,29.3564,29.4128,29.3494,29.3846,93500.0
2009-02-19 15:10:00,41.71,41.75,41.65,41.71,117700.0,29.3917,29.4198,29.3494,29.3917,117700.0
2009-02-19 15:15:00,41.71,41.73,41.64,41.66,131200.0,29.3917,29.4057,29.3423,29.3564,131200.0
2009-02-19 15:20:00,41.67,41.71,41.64,41.65,128000.0,29.3635,29.3917,29.3423,29.3494,128000.0
2009-02-19 15:25:00,41.64,41.79,41.62,41.67,202300.0,29.3423,29.448,29.3282,29.3635,202300.0
2009-02-19 15:30:00,41.68,41.7,41.46,41.5,179200.0,29.3705,29.3846,29.2155,29.2437,179200.0
2009-02-19 15:35:00,41.49,41.58,41.08,41.1,215400.0,29.2366,29.3,28.9477,28.9618,215400.0
2009-02-19 15:40:00,41.1,41.2,40.91,41.15,277700.0,28.9618,29.0323,28.8279,28.997,277700.0
2009-02-19 15:45:00,41.15,41.61,41.15,41.34,246100.0,28.997,29.3212,28.997,29.1309,246100.0
2009-02-19 15:50:00,41.34,41.53,41.24,41.34,304300.0,29.1309,29.2648,29.0605,29.1309,304300.0
2009-02-19 15:55:00,41.35,41.36,40.64,40.89,718500.0,29.138,29.145,28.6377,28.8138,718500.0
2009-02-20 09:30:00,42.18,43.01,42.06,42.5,701100.0,29.7228,30.3077,29.6383,29.9483,701100.0
2009-02-20 09:35:00,42.5,42.54,41.7,42.05,356400.0,29.9483,29.9765,29.3846,29.6312,356400.0
2009-02-20 09:40:00,42.05,42.78,41.99,42.06,294300.0,29.6312,30.1456,29.589,29.6383,294300.0
2009-02-20 09:45:00,42.01,42.46,41.91,41.99,183700.0,29.6031,29.9202,29.5326,29.589,183700.0
2009-02-20 09:50:00,41.96,42.46,41.94,42.44,140700.0,29.5678,29.9202,29.5537,29.9061,140700.0
2009-02-20 09:55:00,42.43,42.46,42.01,42.25,191600.0,29.899,29.9202,29.6031,29.7722,191600.0
2009-02-20 10:00:00,42.21,42.6,42.13,42.47,233300.0,29.744,30.0188,29.6876,29.9272,233300.0
2009-02-20 10:05:00,42.5,42.99,42.46,42.57,425400.0,29.9483,30.2936,29.9202,29.9977,425400.0
2009-02-20 10:10:00,42.56,42.66,42.44,42.54,265600.0,29.9906,30.0611,29.9061,29.9765,265600.0
2009-02-20 10:15:00,42.53,42.69,42.36,42.63,296700.0,29.9695,30.0822,29.8497,30.0399,296700.0
2009-02-20 10:20:00,42.63,42.93,42.63,42.68,263000.0,30.0399,30.2513,30.0399,30.0752,263000.0
2009-02-20 10:25:00,42.68,42.96,42.66,42.94,240900.0,30.0752,30.2725,30.0611,30.2584,240900.0
2009-02-20 10:30:00,42.94,43.15,42.75,42.79,276400.0,30.2584,30.4064,30.1245,30.1527,276400.0
2009-02-20 10:35:00,42.8,42.8,42.59,42.69,243500.0,30.1597,30.1597,30.0118,30.0822,243500.0
2009-02-20 10:40:00,42.69,42.72,42.49,42.62,186700.0,30.0822,30.1034,29.9413,30.0329,186700.0
2009-02-20 10:45:00,42.62,42.8,42.59,42.71,135200.0,30.0329,30.1597,30.0118,30.0963,135200.0
2009-02-20 10:50:00,42.72,42.85,42.67,42.72,112000.0,30.1034,30.195,30.0681,30.1034,112000.0
2009-02-20 10:55:00,42.72,42.94,42.67,42.91,108700.0,30.1034,30.2584,30.0681,30.2373,108700.0
2009-02-20 11:00:00,42.91,43.07,42.88,42.95,169100.0,30.2373,30.35,30.2161,30.2654,169100.0
2009-02-20 11:05:00,42.94,43.14,42.94,42.95,132000.0,30.2584,30.3993,30.2584,30.2654,132000.0
2009-02-20 11:10:00,42.98,43.04,42.93,42.98,67400.0,30.2866,30.3289,30.2513,30.2866,67400.0
2009-02-20 11:15:00,42.97,43.11,42.96,43.1,83000.0,30.2795,30.3782,30.2725,30.3711,83000.0
2009-02-20 11:20:00,43.1,43.14,42.93,43.02,100700.0,30.3711,30.3993,30.2513,30.3148,100700.0
2009-02-20 11:25:00,43.04,43.08,42.97,43.03,68200.0,30.3289,30.357,30.2795,30.3218,68200.0
2009-02-20 11:30:00,43.03,43.17,43.0,43.12,76700.0,30.3218,30.4205,30.3007,30.3852,76700.0
2009-02-20 11:35:00,43.11,43.4,43.06,43.35,122800.0,30.3782,30.5825,30.343,30.5473,122800.0
2009-02-20 11:40:00,43.35,43.5,43.29,43.44,110200.0,30.5473,30.653,30.505,30.6107,110200.0
2009-02-20 11:45:00,43.44,43.59,43.32,43.59,145400.0,30.6107,30.7164,30.5262,30.7164,145400.0
2009-02-20 11:50:00,43.59,43.74,43.57,43.66,146900.0,30.7164,30.8221,30.7023,30.7658,146900.0
2009-02-20 11:55:00,43.67,43.8,43.65,43.69,142700.0,30.7728,30.8644,30.7587,30.7869,142700.0
2009-02-20 12:00:00,43.7,43.85,43.68,43.82,96800.0,30.7939,30.8996,30.7798,30.8785,96800.0
2009-02-20 12:05:00,43.83,43.93,43.6,43.84,174500.0,30.8855,30.956,30.7235,30.8926,174500.0
2009-02-20 12:10:00,43.86,43.99,43.77,43.88,170400.0,30.9067,30.9983,30.8433,30.9208,170400.0
2009-02-20 12:15:00,43.88,43.9,43.65,43.83,89200.0,30.9208,30.9349,30.7587,30.8855,89200.0
2009-02-20 12:20:00,43.83,43.94,43.74,43.89,110700.0,30.8855,30.9631,30.8221,30.9278,110700.0
2009-02-20 12:25:00,43.89,43.94,43.85,43.94,65300.0,30.9278,30.9631,30.8996,30.9631,65300.0
2009-02-20 12:30:00,43.92,43.92,43.82,43.82,76200.0,30.949,30.949,30.8785,30.8785,76200.0
2009-02-20 12:35:00,43.82,43.91,43.78,43.87,105200.0,30.8785,30.9419,30.8503,30.9137,105200.0
2009-02-20 12:40:00,43.88,44.0,43.76,43.98,128800.0,30.9208,31.0053,30.8362,30.9912,128800.0
2009-02-20 12:45:00,43.99,44.14,43.98,44.04,257600.0,30.9983,31.104,30.9912,31.0335,257600.0
2009-02-20 12:50:00,44.05,44.35,44.0,44.34,159900.0,31.0406,31.252,31.0053,31.2449,159900.0
2009-02-20 12:55:00,44.35,44.54,44.32,44.53,231900.0,31.252,31.3859,31.2308,31.3788,231900.0
2009-02-20 13:00:00,44.52,44.54,44.35,44.44,128000.0,31.3718,31.3859,31.252,31.3154,128000.0
2009-02-20 13:05:00,44.43,44.59,44.39,44.52,132500.0,31.3083,31.4211,31.2802,31.3718,132500.0
2009-02-20 13:10:00,44.53,44.62,44.49,44.53,101000.0,31.3788,31.4422,31.3506,31.3788,101000.0
2009-02-20 13:15:00,44.53,44.72,44.5,44.64,107700.0,31.3788,31.5127,31.3577,31.4563,107700.0
2009-02-20 13:20:00,44.64,44.75,44.61,44.67,157300.0,31.4563,31.5338,31.4352,31.4775,157300.0
2009-02-20 13:25:00,44.67,44.75,44.64,44.71,74700.0,31.4775,31.5338,31.4563,31.5057,74700.0
2009-02-20 13:30:00,44.71,44.72,44.62,44.7,125200.0,31.5057,31.5127,31.4422,31.4986,125200.0
2009-02-20 13:35:00,44.71,44.75,44.59,44.68,236200.0,31.5057,31.5338,31.4211,31.4845,236200.0
2009-02-20 13:40:00,44.68,45.0,44.67,44.89,282100.0,31.4845,31.71,31.4775,31.6325,282100.0
2009-02-20 13:45:00,44.89,44.93,44.52,44.52,263400.0,31.6325,31.6607,31.3718,31.3718,263400.0
2009-02-20 13:50:00,44.53,44.64,44.44,44.52,244700.0,31.3788,31.4563,31.3154,31.3718,244700.0
2009-02-20 13:55:00,44.53,44.73,44.46,44.49,226500.0,31.3788,31.5197,31.3295,31.3506,226500.0
2009-02-20 14:00:00,44.49,44.5,44.25,44.25,203300.0,31.3506,31.3577,31.1815,31.1815,203300.0
2009-02-20 14:05:00,44.25,44.63,44.08,44.27,264300.0,31.1815,31.4493,31.0617,31.1956,264300.0
2009-02-20 14:10:00,44.26,44.27,44.0,44.22,216400.0,31.1886,31.1956,31.0053,31.1604,216400.0
2009-02-20 14:15:00,44.23,44.52,44.17,44.27,188100.0,31.1674,31.3718,31.1251,31.1956,188100.0
2009-02-20 14:20:00,44.26,44.32,44.1,44.2,325400.0,31.1886,31.2308,31.0758,31.1463,325400.0
2009-02-20 14:25:00,44.22,44.28,43.98,44.08,342300.0,31.1604,31.2026,30.9912,31.0617,342300.0
2009-02-20 14:30:00,44.09,44.1,43.99,44.07,127500.0,31.0688,31.0758,30.9983,31.0547,127500.0
2009-02-20 14:35:00,44.08,44.17,43.95,44.09,188600.0,31.0617,31.1251,30.9701,31.0688,188600.0
2009-02-20 14:40:00,44.09,44.15,43.95,44.04,141200.0,31.0688,31.111,30.9701,31.0335,141200.0
2009-02-20 14:45:00,44.02,44.16,43.93,44.08,159800.0,31.0194,31.1181,30.956,31.0617,159800.0
2009-02-20 14:50:00,44.08,44.17,43.82,43.82,173600.0,31.0617,31.1251,30.8785,30.8785,173600.0
2009-02-20 14:55:00,43.83,43.93,43.73,43.85,149200.0,30.8855,30.956,30.8151,30.8996,149200.0
2009-02-20 15:00:00,43.84,43.92,43.73,43.86,172100.0,30.8926,30.949,30.8151,30.9067,172100.0
2009-02-20 15:05:00,43.86,44.04,43.8,43.9,103100.0,30.9067,31.0335,30.8644,30.9349,103100.0
2009-02-20 15:10:00,43.9,43.98,43.77,43.91,94600.0,30.9349,30.9912,30.8433,30.9419,94600.0
2009-02-20 15:15:00,43.92,44.13,43.89,43.96,115000.0,30.949,31.0969,30.9278,30.9772,115000.0
2009-02-20 15:20:00,43.96,44.07,43.82,43.85,115200.0,30.9772,31.0547,30.8785,30.8996,115200.0
2009-02-20 15:25:00,43.85,43.9,43.62,43.64,131700.0,30.8996,30.9349,30.7376,30.7517,131700.0
2009-02-20 15:30:00,43.66,43.79,43.5,43.72,120800.0,30.7658,30.8574,30.653,30.808,120800.0
2009-02-20 15:35:00,43.72,43.86,43.71,43.81,89200.0,30.808,30.9067,30.801,30.8715,89200.0
2009-02-20 15:40:00,43.8,43.84,43.61,43.64,218100.0,30.8644,30.8926,30.7305,30.7517,218100.0
2009-02-20 15:45:00,43.64,43.78,43.55,43.64,276400.0,30.7517,30.8503,30.6882,30.7517,276400.0
2009-02-20 15:50:00,43.64,43.77,43.61,43.75,282400.0,30.7517,30.8433,30.7305,30.8292,282400.0
2009-02-20 15:55:00,43.75,43.92,43.58,43.75,439600.0,30.8292,30.949,30.7094,30.8292,439600.0
2009-02-23 09:30:00,42.77,43.2,42.41,42.51,491700.0,30.1386,30.4416,29.8849,29.9554,491700.0
2009-02-23 09:35:00,42.51,42.99,42.38,42.94,211600.0,29.9554,30.2936,29.8638,30.2584,211600.0
2009-02-23 09:40:00,42.93,43.14,42.89,43.06,111700.0,30.2513,30.3993,30.2232,30.343,111700.0
2009-02-23 09:45:00,43.1,43.15,42.94,43.0,127400.0,30.3711,30.4064,30.2584,30.3007,127400.0
2009-02-23 09:50:00,43.01,43.15,42.81,43.07,130700.0,30.3077,30.4064,30.1668,30.35,130700.0
2009-02-23 09:55:00,43.06,43.06,42.82,42.87,119100.0,30.343,30.343,30.1738,30.2091,119100.0
2009-02-23 10:00:00,42.89,42.99,42.77,42.91,121200.0,30.2232,30.2936,30.1386,30.2373,121200.0
2009-02-23 10:05:00,42.93,42.99,42.81,42.91,134300.0,30.2513,30.2936,30.1668,30.2373,134300.0
2009-02-23 10:10:00,42.92,43.21,42.91,43.16,132800.0,30.2443,30.4487,30.2373,30.4134,132800.0
2009-02-23 10:15:00,43.17,43.45,43.12,43.44,168400.0,30.4205,30.6178,30.3852,30.6107,168400.0
2009-02-23 10:20:00,43.44,43.47,43.29,43.34,80700.0,30.6107,30.6319,30.505,30.5403,80700.0
2009-02-23 10:25:00,43.34,43.41,43.21,43.32,98200.0,30.5403,30.5896,30.4487,30.5262,98200.0
2009-02-23 10:30:00,43.34,43.51,43.3,43.41,107400.0,30.5403,30.6601,30.5121,30.5896,107400.0
2009-02-23 10:35:00,43.42,43.53,43.36,43.52,77000.0,30.5966,30.6741,30.5544,30.6671,77000.0
2009-02-23 10:40:00,43.51,43.94,43.51,43.94,223100.0,30.6601,30.9631,30.6601,30.9631,223100.0
2009-02-23 10:45:00,43.93,44.05,43.67,43.72,209900.0,30.956,31.0406,30.7728,30.808,209900.0
2009-02-23 10:50:00,43.72,43.76,43.54,43.59,78500.0,30.808,30.8362,30.6812,30.7164,78500.0
2009-02-23 10:55:00,43.59,43.65,43.5,43.57,70100.0,30.7164,30.7587,30.653,30.7023,70100.0
2009-02-23 11:00:00,43.57,43.68,43.46,43.47,82600.0,30.7023,30.7798,30.6248,30.6319,82600.0
2009-02-23 11:05:00,43.47,43.5,43.17,43.27,139500.0,30.6319,30.653,30.4205,30.4909,139500.0
2009-02-23 11:10:00,43.27,43.43,43.22,43.24,119200.0,30.4909,30.6037,30.4557,30.4698,119200.0
2009-02-23 11:15:00,43.24,43.27,43.1,43.13,59500.0,30.4698,30.4909,30.3711,30.3923,59500.0
2009-02-23 11:20:00,43.13,43.25,43.12,43.13,38900.0,30.3923,30.4768,30.3852,30.3923,38900.0
2009-02-23 11:25:00,43.12,43.18,43.07,43.15,54400.0,30.3852,30.4275,30.35,30.4064,54400.0
2009-02-23 11:30:00,43.13,43.17,43.06,43.08,74800.0,30.3923,30.4205,30.343,30.357,74800.0
2009-02-23 11:35:00,43.09,43.12,43.06,43.09,42100.0,30.3641,30.3852,30.343,30.3641,42100.0
2009-02-23 11:40:00,43.1,43.19,43.09,43.16,79700.0,30.3711,30.4346,30.3641,30.4134,79700.0
2009-02-23 11:45:00,43.15,43.37,43.11,43.31,124800.0,30.4064,30.5614,30.3782,30.5191,124800.0
2009-02-23 11:50:00,43.31,43.44,43.28,43.34,139300.0,30.5191,30.6107,30.498,30.5403,139300.0
2009-02-23 11:55:00,43.34,43.44,43.22,43.22,114800.0,30.5403,30.6107,30.4557,30.4557,114800.0
2009-02-23 12:00:00,43.22,43.43,43.19,43.4,102300.0,30.4557,30.6037,30.4346,30.5825,102300.0
2009-02-23 12:05:00,43.39,43.55,43.38,43.46,90100.0,30.5755,30.6882,30.5684,30.6248,90100.0
2009-02-23 12:10:00,43.46,43.49,43.35,43.47,65000.0,30.6248,30.646,30.5473,30.6319,65000.0
2009-02-23 12:15:00,43.47,43.54,43.43,43.47,54200.0,30.6319,30.6812,30.6037,30.6319,54200.0
2009-02-23 12:20:00,43.48,43.8,43.47,43.8,104600.0,30.6389,30.8644,30.6319,30.8644,104600.0
2009-02-23 12:25:00,43.79,43.8,43.53,43.6,110400.0,30.8574,30.8644,30.6741,30.7235,110400.0
2009-02-23 12:30:00,43.59,43.6,43.4,43.44,71500.0,30.7164,30.7235,30.5825,30.6107,71500.0
2009-02-23 12:35:00,43.44,43.48,43.38,43.44,33900.0,30.6107,30.6389,30.5684,30.6107,33900.0
2009-02-23 12:40:00,43.43,43.43,43.32,43.32,45900.0,30.6037,30.6037,30.5262,30.5262,45900.0
2009-02-23 12:45:00,43.33,43.39,43.24,43.32,62200.0,30.5332,30.5755,30.4698,30.5262,62200.0
2009-02-23 12:50:00,43.32,43.37,43.26,43.32,51000.0,30.5262,30.5614,30.4839,30.5262,51000.0
2009-02-23 12:55:00,43.32,43.36,43.25,43.26,25500.0,30.5262,30.5544,30.4768,30.4839,25500.0
2009-02-23 13:00:00,43.25,43.38,43.18,43.23,44300.0,30.4768,30.5684,30.4275,30.4627,44300.0
2009-02-23 13:05:00,43.23,43.32,43.14,43.2,70500.0,30.4627,30.5262,30.3993,30.4416,70500.0
2009-02-23 13:10:00,43.22,43.33,43.2,43.3,34600.0,30.4557,30.5332,30.4416,30.5121,34600.0
2009-02-23 13:15:00,43.3,43.36,43.22,43.23,30500.0,30.5121,30.5544,30.4557,30.4627,30500.0
2009-02-23 13:20:00,43.24,43.28,43.2,43.2,37700.0,30.4698,30.498,30.4416,30.4416,37700.0
2009-02-23 13:25:00,43.19,43.3,43.18,43.22,35000.0,30.4346,30.5121,30.4275,30.4557,35000.0
2009-02-23 13:30:00,43.22,43.31,43.2,43.24,45800.0,30.4557,30.5191,30.4416,30.4698,45800.0
2009-02-23 13:35:00,43.25,43.37,43.25,43.34,46400.0,30.4768,30.5614,30.4768,30.5403,46400.0
2009-02-23 13:40:00,43.35,43.43,43.32,43.39,40900.0,30.5473,30.6037,30.5262,30.5755,40900.0
2009-02-23 13:45:00,43.38,43.41,43.2,43.24,41000.0,30.5684,30.5896,30.4416,30.4698,41000.0
2009-02-23 13:50:00,43.24,43.25,43.08,43.13,62000.0,30.4698,30.4768,30.357,30.3923,62000.0
2009-02-23 13:55:00,43.15,43.15,43.0,43.04,76500.0,30.4064,30.4064,30.3007,30.3289,76500.0
2009-02-23 14:00:00,43.04,43.08,42.98,43.03,74900.0,30.3289,30.357,30.2866,30.3218,74900.0
2009-02-23 14:05:00,43.04,43.05,42.86,42.88,64700.0,30.3289,30.3359,30.202,30.2161,64700.0
2009-02-23 14:10:00,42.89,42.98,42.83,42.96,49700.0,30.2232,30.2866,30.1809,30.2725,49700.0
2009-02-23 14:15:00,42.96,43.15,42.94,43.09,96500.0,30.2725,30.4064,30.2584,30.3641,96500.0
2009-02-23 14:20:00,43.09,43.16,43.05,43.1,78400.0,30.3641,30.4134,30.3359,30.3711,78400.0
2009-02-23 14:25:00,43.1,43.26,43.09,43.21,62400.0,30.3711,30.4839,30.3641,30.4487,62400.0
2009-02-23 14:30:00,43.22,43.28,43.08,43.09,109200.0,30.4557,30.498,30.357,30.3641,109200.0
2009-02-23 14:35:00,43.09,43.24,43.09,43.21,58800.0,30.3641,30.4698,30.3641,30.4487,58800.0
2009-02-23 14:40:00,43.2,43.24,42.99,43.12,62400.0,30.4416,30.4698,30.2936,30.3852,62400.0
2009-02-23 14:45:00,43.12,43.16,42.97,43.07,44300.0,30.3852,30.4134,30.2795,30.35,44300.0
2009-02-23 14:50:00,43.05,43.11,42.95,42.98,99200.0,30.3359,30.3782,30.2654,30.2866,99200.0
2009-02-23 14:55:00,42.99,43.0,42.85,42.85,88600.0,30.2936,30.3007,30.195,30.195,88600.0
2009-02-23 15:00:00,42.84,42.91,42.7,42.84,90200.0,30.1879,30.2373,30.0893,30.1879,90200.0
2009-02-23 15:05:00,42.83,42.83,42.68,42.74,130400.0,30.1809,30.1809,30.0752,30.1175,130400.0
2009-02-23 15:10:00,42.73,42.74,42.6,42.64,158700.0,30.1104,30.1175,30.0188,30.047,158700.0
2009-02-23 15:15:00,42.64,42.77,42.57,42.69,126100.0,30.047,30.1386,29.9977,30.0822,126100.0
2009-02-23 15:20:00,42.69,42.73,42.6,42.68,154400.0,30.0822,30.1104,30.0188,30.0752,154400.0
2009-02-23 15:25:00,42.68,42.7,42.55,42.62,146900.0,30.0752,30.0893,29.9836,30.0329,146900.0
2009-02-23 15:30:00,42.61,42.73,42.53,42.58,164900.0,30.0259,30.1104,29.9695,30.0047,164900.0
2009-02-23 15:35:00,42.58,42.6,42.44,42.5,168900.0,30.0047,30.0188,29.9061,29.9483,168900.0
2009-02-23 15:40:00,42.49,42.55,42.4,42.5,184000.0,29.9413,29.9836,29.8779,29.9483,184000.0
2009-02-23 15:45:00,42.5,42.55,42.42,42.48,157500.0,29.9483,29.9836,29.892,29.9342,157500.0
2009-02-23 15:50:00,42.46,42.57,42.33,42.52,233500.0,29.9202,29.9977,29.8285,29.9624,233500.0
2009-02-23 15:55:00,42.51,42.57,42.35,42.42,476500.0,29.9554,29.9977,29.8426,29.892,476500.0
2009-02-24 09:30:00,42.28,42.49,41.72,41.76,338700.0,29.7933,29.9413,29.3987,29.4269,338700.0
2009-02-24 09:35:00,41.76,41.8,41.41,41.42,412400.0,29.4269,29.4551,29.1803,29.1873,412400.0
2009-02-24 09:40:00,41.42,41.85,41.21,41.73,183400.0,29.1873,29.4903,29.0393,29.4057,183400.0
2009-02-24 09:45:00,41.74,42.08,41.63,41.74,250600.0,29.4128,29.6524,29.3353,29.4128,250600.0
2009-02-24 09:50:00,41.74,42.15,41.71,42.03,133200.0,29.4128,29.7017,29.3917,29.6171,133200.0
2009-02-24 09:55:00,42.01,42.1,41.93,41.99,147200.0,29.6031,29.6665,29.5467,29.589,147200.0
2009-02-24 10:00:00,41.97,42.0,41.73,41.75,159800.0,29.5749,29.596,29.4057,29.4198,159800.0
2009-02-24 10:05:00,41.74,41.89,41.7,41.84,101100.0,29.4128,29.5185,29.3846,29.4833,101100.0
2009-02-24 10:10:00,41.83,41.85,41.54,41.54,112400.0,29.4762,29.4903,29.2719,29.2719,112400.0
2009-02-24 10:15:00,41.52,41.53,41.37,41.53,139100.0,29.2578,29.2648,29.1521,29.2648,139100.0
2009-02-24 10:20:00,41.5,41.53,41.33,41.49,87500.0,29.2437,29.2648,29.1239,29.2366,87500.0
2009-02-24 10:25:00,41.5,41.5,41.11,41.13,205100.0,29.2437,29.2437,28.9689,28.9829,205100.0
2009-02-24 10:30:00,41.13,41.18,40.91,40.96,200200.0,28.9829,29.0182,28.8279,28.8632,200200.0
2009-02-24 10:35:00,40.97,40.97,40.55,40.79,329700.0,28.8702,28.8702,28.5742,28.7434,329700.0
2009-02-24 10:40:00,40.8,40.81,40.49,40.62,143100.0,28.7504,28.7575,28.532,28.6236,143100.0
2009-02-24 10:45:00,40.63,40.63,40.27,40.28,212900.0,28.6306,28.6306,28.3769,28.384,212900.0
2009-02-24 10:50:00,40.28,40.29,40.02,40.1,363200.0,28.384,28.391,28.2008,28.2571,363200.0
2009-02-24 10:55:00,40.1,40.36,40.09,40.35,240900.0,28.2571,28.4404,28.2501,28.4333,240900.0
2009-02-24 11:00:00,40.34,40.62,40.33,40.58,173700.0,28.4263,28.6236,28.4192,28.5954,173700.0
2009-02-24 11:05:00,40.57,40.62,40.13,40.24,190200.0,28.5883,28.6236,28.2783,28.3558,190200.0
2009-02-24 11:10:00,40.24,40.41,40.2,40.29,119500.0,28.3558,28.4756,28.3276,28.391,119500.0
2009-02-24 11:15:00,40.28,40.43,40.17,40.43,117100.0,28.384,28.4897,28.3065,28.4897,117100.0
2009-02-24 11:20:00,40.41,40.5,40.31,40.49,200200.0,28.4756,28.539,28.4051,28.532,200200.0
2009-02-24 11:25:00,40.48,40.57,40.22,40.23,123600.0,28.5249,28.5883,28.3417,28.3487,123600.0
2009-02-24 11:30:00,40.24,40.27,40.03,40.04,113700.0,28.3558,28.3769,28.2078,28.2149,113700.0
2009-02-24 11:35:00,40.03,40.08,39.91,39.99,184700.0,28.2078,28.243,28.1233,28.1796,184700.0
2009-02-24 11:40:00,39.98,40.12,39.86,39.92,153300.0,28.1726,28.2712,28.088,28.1303,153300.0
2009-02-24 11:45:00,39.93,40.05,39.68,39.76,144600.0,28.1373,28.2219,27.9612,28.0176,144600.0
2009-02-24 11:50:00,39.76,40.04,39.75,40.04,133200.0,28.0176,28.2149,28.0105,28.2149,133200.0
2009-02-24 11:55:00,40.01,40.08,39.91,39.91,107500.0,28.1937,28.243,28.1233,28.1233,107500.0
2009-02-24 12:00:00,39.91,40.09,39.76,39.78,140900.0,28.1233,28.2501,28.0176,28.0316,140900.0
2009-02-24 12:05:00,39.78,39.94,39.66,39.91,150000.0,28.0316,28.1444,27.9471,28.1233,150000.0
2009-02-24 12:10:00,39.92,40.22,39.85,40.16,129400.0,28.1303,28.3417,28.081,28.2994,129400.0
2009-02-24 12:15:00,40.15,40.29,40.1,40.27,107100.0,28.2924,28.391,28.2571,28.3769,107100.0
2009-02-24 12:20:00,40.27,40.35,40.2,40.24,68900.0,28.3769,28.4333,28.3276,28.3558,68900.0
2009-02-24 12:25:00,40.24,40.33,40.21,40.32,43500.0,28.3558,28.4192,28.3347,28.4122,43500.0
2009-02-24 12:30:00,40.33,40.42,40.28,40.38,108000.0,28.4192,28.4826,28.384,28.4544,108000.0
2009-02-24 12:35:00,40.38,40.44,40.34,40.34,70500.0,28.4544,28.4967,28.4263,28.4263,70500.0
2009-02-24 12:40:00,40.33,40.36,40.21,40.29,49400.0,28.4192,28.4404,28.3347,28.391,49400.0
2009-02-24 12:45:00,40.28,40.38,40.27,40.37,40700.0,28.384,28.4544,28.3769,28.4474,40700.0
2009-02-24 12:50:00,40.37,40.46,40.28,40.45,145200.0,28.4474,28.5108,28.384,28.5038,145200.0
2009-02-24 12:55:00,40.45,40.47,40.27,40.28,102900.0,28.5038,28.5179,28.3769,28.384,102900.0
2009-02-24 13:00:00,40.29,40.41,40.2,40.38,63000.0,28.391,28.4756,28.3276,28.4544,63000.0
2009-02-24 13:05:00,40.39,40.4,40.21,40.22,63100.0,28.4615,28.4685,28.3347,28.3417,63100.0
2009-02-24 13:10:00,40.23,40.25,40.11,40.18,69400.0,28.3487,28.3628,28.2642,28.3135,69400.0
2009-02-24 13:15:00,40.16,40.35,40.16,40.31,57500.0,28.2994,28.4333,28.2994,28.4051,57500.0
2009-02-24 13:20:00,40.3,40.57,40.29,40.55,112500.0,28.3981,28.5883,28.391,28.5742,112500.0
2009-02-24 13:25:00,40.57,40.7,40.53,40.66,91600.0,28.5883,28.6799,28.5601,28.6518,91600.0
2009-02-24 13:30:00,40.67,40.8,40.59,40.74,155200.0,28.6588,28.7504,28.6024,28.7081,155200.0
2009-02-24 13:35:00,40.74,40.74,40.56,40.57,112700.0,28.7081,28.7081,28.5813,28.5883,112700.0
2009-02-24 13:40:00,40.58,40.61,40.4,40.42,115000.0,28.5954,28.6165,28.4685,28.4826,115000.0
2009-02-24 13:45:00,40.41,40.43,40.36,40.41,73700.0,28.4756,28.4897,28.4404,28.4756,73700.0
2009-02-24 13:50:00,40.41,40.42,40.19,40.21,114000.0,28.4756,28.4826,28.3206,28.3347,114000.0
2009-02-24 13:55:00,40.21,40.43,40.2,40.43,75800.0,28.3347,28.4897,28.3276,28.4897,75800.0
2009-02-24 14:00:00,40.44,40.48,40.32,40.32,81600.0,28.4967,28.5249,28.4122,28.4122,81600.0
2009-02-24 14:05:00,40.32,40.35,40.07,40.11,115100.0,28.4122,28.4333,28.236,28.2642,115100.0
2009-02-24 14:10:00,40.1,40.24,40.1,40.2,92800.0,28.2571,28.3558,28.2571,28.3276,92800.0
2009-02-24 14:15:00,40.21,40.46,40.21,40.42,89500.0,28.3347,28.5108,28.3347,28.4826,89500.0
2009-02-24 14:20:00,40.42,40.43,40.32,40.37,90600.0,28.4826,28.4897,28.4122,28.4474,90600.0
2009-02-24 14:25:00,40.38,40.38,40.26,40.33,64600.0,28.4544,28.4544,28.3699,28.4192,64600.0
2009-02-24 14:30:00,40.33,40.38,40.29,40.32,126200.0,28.4192,28.4544,28.391,28.4122,126200.0
2009-02-24 14:35:00,40.31,40.35,40.15,40.32,130500.0,28.4051,28.4333,28.2924,28.4122,130500.0
2009-02-24 14:40:00,40.32,40.38,40.25,40.29,99800.0,28.4122,28.4544,28.3628,28.391,99800.0
2009-02-24 14:45:00,40.28,40.33,40.16,40.33,91100.0,28.384,28.4192,28.2994,28.4192,91100.0
2009-02-24 14:50:00,40.32,40.36,40.27,40.3,58500.0,28.4122,28.4404,28.3769,28.3981,58500.0
2009-02-24 14:55:00,40.3,40.41,40.3,40.38,93900.0,28.3981,28.4756,28.3981,28.4544,93900.0
2009-02-24 15:00:00,40.38,40.46,40.34,40.39,108200.0,28.4544,28.5108,28.4263,28.4615,108200.0
2009-02-24 15:05:00,40.38,40.42,40.35,40.37,111200.0,28.4544,28.4826,28.4333,28.4474,111200.0
2009-02-24 15:10:00,40.37,40.43,40.36,40.4,105500.0,28.4474,28.4897,28.4404,28.4685,105500.0
2009-02-24 15:15:00,40.41,40.41,40.34,40.36,170500.0,28.4756,28.4756,28.4263,28.4404,170500.0
2009-02-24 15:20:00,40.36,40.37,40.12,40.13,220300.0,28.4404,28.4474,28.2712,28.2783,220300.0
2009-02-24 15:25:00,40.12,40.14,39.99,40.03,182000.0,28.2712,28.2853,28.1796,28.2078,182000.0
2009-02-24 15:30:00,40.03,40.21,40.01,40.2,288800.0,28.2078,28.3347,28.1937,28.3276,288800.0
2009-02-24 15:35:00,40.2,40.33,40.12,40.28,378100.0,28.3276,28.4192,28.2712,28.384,378100.0
2009-02-24 15:40:00,40.28,40.32,40.12,40.13,314000.0,28.384,28.4122,28.2712,28.2783,314000.0
2009-02-24 15:45:00,40.13,40.27,40.13,40.25,241200.0,28.2783,28.3769,28.2783,28.3628,241200.0
2009-02-24 15:50:00,40.26,40.35,40.23,40.33,393700.0,28.3699,28.4333,28.3487,28.4192,393700.0
2009-02-24 15:55:00,40.34,40.35,40.19,40.25,440100.0,28.4263,28.4333,28.3206,28.3628,440100.0
2009-02-25 09:30:00,40.08,40.8,40.06,40.52,215200.0,28.243,28.7504,28.229,28.5531,215200.0
2009-02-25 09:35:00,40.52,41.2,40.47,40.75,275200.0,28.5531,29.0323,28.5179,28.7152,275200.0
2009-02-25 09:40:00,40.75,41.09,40.58,40.9,173900.0,28.7152,28.9548,28.5954,28.8209,173900.0
2009-02-25 09:45:00,40.91,41.33,40.9,41.15,158800.0,28.8279,29.1239,28.8209,28.997,158800.0
2009-02-25 09:50:00,41.18,41.64,41.17,41.41,192300.0,29.0182,29.3423,29.0111,29.1803,192300.0
2009-02-25 09:55:00,41.4,41.82,41.36,41.76,205500.0,29.1732,29.4692,29.145,29.4269,205500.0
2009-02-25 10:00:00,41.76,41.89,41.55,41.74,204700.0,29.4269,29.5185,29.2789,29.4128,204700.0
2009-02-25 10:05:00,41.74,42.11,41.66,41.85,287000.0,29.4128,29.6735,29.3564,29.4903,287000.0
2009-02-25 10:10:00,41.89,42.1,41.83,41.92,297800.0,29.5185,29.6665,29.4762,29.5396,297800.0
2009-02-25 10:15:00,41.91,41.96,41.73,41.8,171900.0,29.5326,29.5678,29.4057,29.4551,171900.0
2009-02-25 10:20:00,41.79,41.96,41.51,41.53,193200.0,29.448,29.5678,29.2507,29.2648,193200.0
2009-02-25 10:25:00,41.53,42.0,41.53,41.93,177100.0,29.2648,29.596,29.2648,29.5467,177100.0
2009-02-25 10:30:00,41.96,42.13,41.93,42.0,195100.0,29.5678,29.6876,29.5467,29.596,195100.0
2009-02-25 10:35:00,42.01,42.08,41.86,41.96,87400.0,29.6031,29.6524,29.4974,29.5678,87400.0
2009-02-25 10:40:00,41.96,41.99,41.88,41.92,134700.0,29.5678,29.589,29.5114,29.5396,134700.0
2009-02-25 10:45:00,41.92,42.15,41.91,42.15,169900.0,29.5396,29.7017,29.5326,29.7017,169900.0
2009-02-25 10:50:00,42.15,42.31,42.09,42.22,190800.0,29.7017,29.8145,29.6594,29.751,190800.0
2009-02-25 10:55:00,42.21,42.22,41.89,41.97,131400.0,29.744,29.751,29.5185,29.5749,131400.0
2009-02-25 11:00:00,41.98,42.25,41.98,42.23,138600.0,29.5819,29.7722,29.5819,29.7581,138600.0
2009-02-25 11:05:00,42.24,42.37,42.2,42.29,167000.0,29.7651,29.8567,29.7369,29.8004,167000.0
2009-02-25 11:10:00,42.29,42.46,42.28,42.43,176200.0,29.8004,29.9202,29.7933,29.899,176200.0
2009-02-25 11:15:00,42.44,42.62,42.38,42.58,177300.0,29.9061,30.0329,29.8638,30.0047,177300.0
2009-02-25 11:20:00,42.57,42.65,42.34,42.34,198900.0,29.9977,30.054,29.8356,29.8356,198900.0
2009-02-25 11:25:00,42.35,42.36,42.15,42.21,201000.0,29.8426,29.8497,29.7017,29.744,201000.0
2009-02-25 11:30:00,42.2,42.33,42.2,42.32,114700.0,29.7369,29.8285,29.7369,29.8215,114700.0
2009-02-25 11:35:00,42.32,42.45,42.3,42.36,121400.0,29.8215,29.9131,29.8074,29.8497,121400.0
2009-02-25 11:40:00,42.36,42.38,42.01,42.1,248000.0,29.8497,29.8638,29.6031,29.6665,248000.0
2009-02-25 11:45:00,42.1,42.16,41.9,41.99,292300.0,29.6665,29.7088,29.5255,29.589,292300.0
2009-02-25 11:50:00,41.98,42.0,41.75,41.76,163200.0,29.5819,29.596,29.4198,29.4269,163200.0
2009-02-25 11:55:00,41.76,41.8,41.66,41.76,232200.0,29.4269,29.4551,29.3564,29.4269,232200.0
2009-02-25 12:00:00,41.77,42.0,41.76,41.97,131600.0,29.4339,29.596,29.4269,29.5749,131600.0
2009-02-25 12:05:00,41.97,41.98,41.87,41.98,103500.0,29.5749,29.5819,29.5044,29.5819,103500.0
2009-02-25 12:10:00,41.98,41.98,41.53,41.58,123900.0,29.5819,29.5819,29.2648,29.3,123900.0
2009-02-25 12:15:00,41.58,41.67,41.51,41.57,117000.0,29.3,29.3635,29.2507,29.293,117000.0
2009-02-25 12:20:00,41.58,41.8,41.56,41.8,80600.0,29.3,29.4551,29.286,29.4551,80600.0
2009-02-25 12:25:00,41.78,41.84,41.72,41.77,72500.0,29.441,29.4833,29.3987,29.4339,72500.0
2009-02-25 12:30:00,41.78,41.8,41.72,41.78,57300.0,29.441,29.4551,29.3987,29.441,57300.0
2009-02-25 12:35:00,41.79,41.91,41.75,41.88,92000.0,29.448,29.5326,29.4198,29.5114,92000.0
2009-02-25 12:40:00,41.9,41.91,41.77,41.78,94900.0,29.5255,29.5326,29.4339,29.441,94900.0
2009-02-25 12:45:00,41.78,41.85,41.72,41.85,135800.0,29.441,29.4903,29.3987,29.4903,135800.0
2009-02-25 12:50:00,41.85,41.86,41.68,41.69,86900.0,29.4903,29.4974,29.3705,29.3776,86900.0
2009-02-25 12:55:00,41.7,41.7,41.52,41.54,98600.0,29.3846,29.3846,29.2578,29.2719,98600.0
2009-02-25 13:00:00,41.53,41.58,41.4,41.41,176800.0,29.2648,29.3,29.1732,29.1803,176800.0
2009-02-25 13:05:00,41.42,41.48,41.35,41.42,129800.0,29.1873,29.2296,29.138,29.1873,129800.0
2009-02-25 13:10:00,41.42,41.44,41.18,41.18,115000.0,29.1873,29.2014,29.0182,29.0182,115000.0
2009-02-25 13:15:00,41.18,41.21,41.13,41.16,117100.0,29.0182,29.0393,28.9829,29.0041,117100.0
2009-02-25 13:20:00,41.17,41.18,40.95,40.98,222500.0,29.0111,29.0182,28.8561,28.8772,222500.0
2009-02-25 13:25:00,40.99,41.03,40.89,40.89,73900.0,28.8843,28.9125,28.8138,28.8138,73900.0
2009-02-25 13:30:00,40.88,40.95,40.8,40.84,164900.0,28.8068,28.8561,28.7504,28.7786,164900.0
2009-02-25 13:35:00,40.85,41.03,40.83,41.0,187900.0,28.7856,28.9125,28.7715,28.8913,187900.0
2009-02-25 13:40:00,41.0,41.1,40.96,41.01,269200.0,28.8913,28.9618,28.8632,28.8984,269200.0
2009-02-25 13:45:00,41.02,41.24,41.0,41.08,170500.0,28.9054,29.0605,28.8913,28.9477,170500.0
2009-02-25 13:50:00,41.09,41.24,41.03,41.09,179100.0,28.9548,29.0605,28.9125,28.9548,179100.0
2009-02-25 13:55:00,41.09,41.1,40.77,40.79,221500.0,28.9548,28.9618,28.7293,28.7434,221500.0
2009-02-25 14:00:00,40.78,40.93,40.75,40.86,187900.0,28.7363,28.842,28.7152,28.7927,187900.0
2009-02-25 14:05:00,40.85,40.88,40.75,40.86,232300.0,28.7856,28.8068,28.7152,28.7927,232300.0
2009-02-25 14:10:00,40.85,40.89,40.75,40.8,422600.0,28.7856,28.8138,28.7152,28.7504,422600.0
2009-02-25 14:15:00,40.8,40.94,40.76,40.86,304200.0,28.7504,28.8491,28.7222,28.7927,304200.0
2009-02-25 14:20:00,40.85,40.97,40.77,40.93,269500.0,28.7856,28.8702,28.7293,28.842,269500.0
2009-02-25 14:25:00,40.94,40.98,40.75,40.77,157400.0,28.8491,28.8772,28.7152,28.7293,157400.0
2009-02-25 14:30:00,40.77,40.81,40.51,40.57,157700.0,28.7293,28.7575,28.5461,28.5883,157700.0
2009-02-25 14:35:00,40.57,40.75,40.5,40.66,146600.0,28.5883,28.7152,28.539,28.6518,146600.0
2009-02-25 14:40:00,40.66,40.74,40.58,40.69,148300.0,28.6518,28.7081,28.5954,28.6729,148300.0
2009-02-25 14:45:00,40.66,40.68,40.27,40.32,491400.0,28.6518,28.6658,28.3769,28.4122,491400.0
2009-02-25 14:50:00,40.32,40.51,40.24,40.25,275600.0,28.4122,28.5461,28.3558,28.3628,275600.0
2009-02-25 14:55:00,40.25,40.41,40.07,40.11,533300.0,28.3628,28.4756,28.236,28.2642,533300.0
2009-02-25 15:00:00,40.08,40.19,40.02,40.1,409200.0,28.243,28.3206,28.2008,28.2571,409200.0
2009-02-25 15:05:00,40.11,40.3,40.08,40.17,241000.0,28.2642,28.3981,28.243,28.3065,241000.0
2009-02-25 15:10:00,40.18,40.21,40.08,40.14,161500.0,28.3135,28.3347,28.243,28.2853,161500.0
2009-02-25 15:15:00,40.13,40.38,40.12,40.33,167900.0,28.2783,28.4544,28.2712,28.4192,167900.0
2009-02-25 15:20:00,40.34,40.35,40.21,40.3,189700.0,28.4263,28.4333,28.3347,28.3981,189700.0
2009-02-25 15:25:00,40.3,40.31,40.17,40.2,168900.0,28.3981,28.4051,28.3065,28.3276,168900.0
2009-02-25 15:30:00,40.21,40.21,40.11,40.14,184500.0,28.3347,28.3347,28.2642,28.2853,184500.0
2009-02-25 15:35:00,40.15,40.17,40.08,40.09,191400.0,28.2924,28.3065,28.243,28.2501,191400.0
2009-02-25 15:40:00,40.09,40.15,40.06,40.11,231700.0,28.2501,28.2924,28.229,28.2642,231700.0
2009-02-25 15:45:00,40.1,40.23,40.09,40.16,175300.0,28.2571,28.3487,28.2501,28.2994,175300.0
2009-02-25 15:50:00,40.16,40.21,40.1,40.11,185800.0,28.2994,28.3347,28.2571,28.2642,185800.0
2009-02-25 15:55:00,40.1,40.11,39.93,40.07,555600.0,28.2571,28.2642,28.1373,28.236,555600.0
2009-02-26 09:30:00,39.35,39.67,39.18,39.63,255700.0,27.7286,27.9541,27.6088,27.9259,255700.0
2009-02-26 09:35:00,39.63,40.39,39.47,40.0,225900.0,27.9259,28.4615,27.8132,28.1867,225900.0
2009-02-26 09:40:00,40.01,40.28,39.79,39.87,139700.0,28.1937,28.384,28.0387,28.0951,139700.0
2009-02-26 09:45:00,39.88,40.0,39.61,39.99,162500.0,28.1021,28.1867,27.9119,28.1796,162500.0
2009-02-26 09:50:00,39.95,40.23,39.92,39.93,133200.0,28.1514,28.3487,28.1303,28.1373,133200.0
2009-02-26 09:55:00,39.93,39.96,39.37,39.53,109100.0,28.1373,28.1585,27.7427,27.8555,109100.0
2009-02-26 10:00:00,39.55,39.62,39.1,39.1,223600.0,27.8696,27.9189,27.5525,27.5525,223600.0
2009-02-26 10:05:00,39.11,39.42,39.03,39.38,101200.0,27.5595,27.778,27.5031,27.7498,101200.0
2009-02-26 10:10:00,39.37,39.39,39.22,39.3,200000.0,27.7427,27.7568,27.637,27.6934,200000.0
2009-02-26 10:15:00,39.31,39.56,39.3,39.46,137100.0,27.7005,27.8766,27.6934,27.8062,137100.0
2009-02-26 10:20:00,39.46,39.53,39.37,39.53,121600.0,27.8062,27.8555,27.7427,27.8555,121600.0
2009-02-26 10:25:00,39.55,39.8,39.52,39.6,173600.0,27.8696,28.0457,27.8484,27.9048,173600.0
2009-02-26 10:30:00,39.6,39.74,39.55,39.59,121100.0,27.9048,28.0035,27.8696,27.8978,121100.0
2009-02-26 10:35:00,39.6,39.73,39.57,39.73,85200.0,27.9048,27.9964,27.8837,27.9964,85200.0
2009-02-26 10:40:00,39.73,39.81,39.57,39.63,101900.0,27.9964,28.0528,27.8837,27.9259,101900.0
2009-02-26 10:45:00,39.65,39.81,39.6,39.68,133700.0,27.94,28.0528,27.9048,27.9612,133700.0
2009-02-26 10:50:00,39.67,39.84,39.5,39.71,155000.0,27.9541,28.0739,27.8343,27.9823,155000.0
2009-02-26 10:55:00,39.7,39.7,39.64,39.66,66200.0,27.9753,27.9753,27.933,27.9471,66200.0
2009-02-26 11:00:00,39.67,39.93,39.65,39.86,146900.0,27.9541,28.1373,27.94,28.088,146900.0
2009-02-26 11:05:00,39.86,39.91,39.76,39.78,106900.0,28.088,28.1233,28.0176,28.0316,106900.0
2009-02-26 11:10:00,39.79,39.86,39.69,39.85,78500.0,28.0387,28.088,27.9682,28.081,78500.0
2009-02-26 11:15:00,39.84,39.84,39.58,39.63,84500.0,28.0739,28.0739,27.8907,27.9259,84500.0
2009-02-26 11:20:00,39.64,39.77,39.54,39.69,74000.0,27.933,28.0246,27.8625,27.9682,74000.0
2009-02-26 11:25:00,39.68,39.8,39.64,39.66,69300.0,27.9612,28.0457,27.933,27.9471,69300.0
2009-02-26 11:30:00,39.65,39.79,39.6,39.77,50600.0,27.94,28.0387,27.9048,28.0246,50600.0
2009-02-26 11:35:00,39.77,39.98,39.77,39.92,134800.0,28.0246,28.1726,28.0246,28.1303,134800.0
2009-02-26 11:40:00,39.92,40.07,39.88,39.89,89200.0,28.1303,28.236,28.1021,28.1092,89200.0
2009-02-26 11:45:00,39.88,40.2,39.88,40.19,102400.0,28.1021,28.3276,28.1021,28.3206,102400.0
2009-02-26 11:50:00,40.18,40.48,40.16,40.48,174900.0,28.3135,28.5249,28.2994,28.5249,174900.0
2009-02-26 11:55:00,40.48,40.5,40.24,40.4,115600.0,28.5249,28.539,28.3558,28.4685,115600.0
2009-02-26 12:00:00,40.38,40.5,40.25,40.26,91900.0,28.4544,28.539,28.3628,28.3699,91900.0
2009-02-26 12:05:00,40.25,40.61,40.2,40.53,95000.0,28.3628,28.6165,28.3276,28.5601,95000.0
2009-02-26 12:10:00,40.51,40.54,40.44,40.48,59200.0,28.5461,28.5672,28.4967,28.5249,59200.0
2009-02-26 12:15:00,40.49,40.55,40.39,40.51,57000.0,28.532,28.5742,28.4615,28.5461,57000.0
2009-02-26 12:20:00,40.5,40.74,40.5,40.59,103800.0,28.539,28.7081,28.539,28.6024,103800.0
2009-02-26 12:25:00,40.59,40.66,40.45,40.46,93400.0,28.6024,28.6518,28.5038,28.5108,93400.0
2009-02-26 12:30:00,40.47,40.5,40.27,40.27,84600.0,28.5179,28.539,28.3769,28.3769,84600.0
2009-02-26 12:35:00,40.3,40.42,40.3,40.32,66500.0,28.3981,28.4826,28.3981,28.4122,66500.0
2009-02-26 12:40:00,40.31,40.35,40.2,40.25,74600.0,28.4051,28.4333,28.3276,28.3628,74600.0
2009-02-26 12:45:00,40.23,40.25,40.09,40.18,67300.0,28.3487,28.3628,28.2501,28.3135,67300.0
2009-02-26 12:50:00,40.19,40.27,40.16,40.2,113500.0,28.3206,28.3769,28.2994,28.3276,113500.0
2009-02-26 12:55:00,40.19,40.23,40.09,40.16,76100.0,28.3206,28.3487,28.2501,28.2994,76100.0
2009-02-26 13:00:00,40.16,40.18,40.03,40.09,58400.0,28.2994,28.3135,28.2078,28.2501,58400.0
2009-02-26 13:05:00,40.1,40.23,40.0,40.08,79700.0,28.2571,28.3487,28.1867,28.243,79700.0
2009-02-26 13:10:00,40.08,40.24,40.06,40.18,103600.0,28.243,28.3558,28.229,28.3135,103600.0
2009-02-26 13:15:00,40.18,40.39,40.13,40.39,51100.0,28.3135,28.4615,28.2783,28.4615,51100.0
2009-02-26 13:20:00,40.37,40.6,40.35,40.59,132300.0,28.4474,28.6095,28.4333,28.6024,132300.0
2009-02-26 13:25:00,40.59,40.7,40.45,40.67,122900.0,28.6024,28.6799,28.5038,28.6588,122900.0
2009-02-26 13:30:00,40.67,40.75,40.59,40.74,96500.0,28.6588,28.7152,28.6024,28.7081,96500.0
2009-02-26 13:35:00,40.74,40.91,40.74,40.84,102600.0,28.7081,28.8279,28.7081,28.7786,102600.0
2009-02-26 13:40:00,40.85,40.98,40.83,40.88,117000.0,28.7856,28.8772,28.7715,28.8068,117000.0
2009-02-26 13:45:00,40.87,40.88,40.63,40.68,144400.0,28.7997,28.8068,28.6306,28.6658,144400.0
2009-02-26 13:50:00,40.67,40.74,40.59,40.7,94800.0,28.6588,28.7081,28.6024,28.6799,94800.0
2009-02-26 13:55:00,40.71,40.76,40.62,40.72,59000.0,28.687,28.7222,28.6236,28.694,59000.0
2009-02-26 14:00:00,40.72,40.78,40.57,40.78,75400.0,28.694,28.7363,28.5883,28.7363,75400.0
2009-02-26 14:05:00,40.77,40.87,40.7,40.73,108400.0,28.7293,28.7997,28.6799,28.7011,108400.0
2009-02-26 14:10:00,40.73,41.04,40.72,41.04,90500.0,28.7011,28.9195,28.694,28.9195,90500.0
2009-02-26 14:15:00,41.04,41.17,41.01,41.17,64900.0,28.9195,29.0111,28.8984,29.0111,64900.0
2009-02-26 14:20:00,41.17,41.2,41.1,41.17,108900.0,29.0111,29.0323,28.9618,29.0111,108900.0
2009-02-26 14:25:00,41.18,41.2,41.12,41.13,74800.0,29.0182,29.0323,28.9759,28.9829,74800.0
2009-02-26 14:30:00,41.13,41.14,40.94,41.02,150600.0,28.9829,28.99,28.8491,28.9054,150600.0
2009-02-26 14:35:00,41.01,41.05,40.83,40.86,127700.0,28.8984,28.9266,28.7715,28.7927,127700.0
2009-02-26 14:40:00,40.87,40.9,40.74,40.74,66800.0,28.7997,28.8209,28.7081,28.7081,66800.0
2009-02-26 14:45:00,40.74,40.88,40.73,40.86,68200.0,28.7081,28.8068,28.7011,28.7927,68200.0
2009-02-26 14:50:00,40.86,41.01,40.8,40.83,157600.0,28.7927,28.8984,28.7504,28.7715,157600.0
2009-02-26 14:55:00,40.83,40.85,40.61,40.74,165300.0,28.7715,28.7856,28.6165,28.7081,165300.0
2009-02-26 15:00:00,40.75,40.78,40.62,40.64,100700.0,28.7152,28.7363,28.6236,28.6377,100700.0
2009-02-26 15:05:00,40.64,40.73,40.54,40.62,113300.0,28.6377,28.7011,28.5672,28.6236,113300.0
2009-02-26 15:10:00,40.62,40.81,40.62,40.76,192900.0,28.6236,28.7575,28.6236,28.7222,192900.0
2009-02-26 15:15:00,40.78,40.81,40.71,40.75,113200.0,28.7363,28.7575,28.687,28.7152,113200.0
2009-02-26 15:20:00,40.75,40.76,40.46,40.46,180600.0,28.7152,28.7222,28.5108,28.5108,180600.0
2009-02-26 15:25:00,40.47,40.55,40.43,40.54,93000.0,28.5179,28.5742,28.4897,28.5672,93000.0
2009-02-26 15:30:00,40.54,40.64,40.46,40.64,106400.0,28.5672,28.6377,28.5108,28.6377,106400.0
2009-02-26 15:35:00,40.65,40.75,40.64,40.7,129800.0,28.6447,28.7152,28.6377,28.6799,129800.0
2009-02-26 15:40:00,40.7,40.88,40.69,40.86,171900.0,28.6799,28.8068,28.6729,28.7927,171900.0
2009-02-26 15:45:00,40.87,40.88,40.76,40.85,164300.0,28.7997,28.8068,28.7222,28.7856,164300.0
2009-02-26 15:50:00,40.85,40.93,40.82,40.84,177800.0,28.7856,28.842,28.7645,28.7786,177800.0
2009-02-26 15:55:00,40.85,40.87,40.65,40.66,262600.0,28.7856,28.7997,28.6447,28.6518,262600.0
2009-02-27 09:30:00,41.44,42.0,41.36,41.95,338400.0,29.2014,29.596,29.145,29.5608,338400.0
2009-02-27 09:35:00,41.93,42.33,41.79,42.06,297500.0,29.5467,29.8285,29.448,29.6383,297500.0
2009-02-27 09:40:00,42.05,42.08,41.48,41.63,297200.0,29.6312,29.6524,29.2296,29.3353,297200.0
2009-02-27 09:45:00,41.62,41.9,41.56,41.88,240000.0,29.3282,29.5255,29.286,29.5114,240000.0
2009-02-27 09:50:00,41.87,42.31,41.71,42.24,382100.0,29.5044,29.8145,29.3917,29.7651,382100.0
2009-02-27 09:55:00,42.24,42.41,41.94,42.28,232200.0,29.7651,29.8849,29.5537,29.7933,232200.0
2009-02-27 10:00:00,42.26,42.4,42.0,42.05,177100.0,29.7792,29.8779,29.596,29.6312,177100.0
2009-02-27 10:05:00,42.04,42.26,41.83,42.1,259500.0,29.6242,29.7792,29.4762,29.6665,259500.0
2009-02-27 10:10:00,42.1,42.21,41.9,42.01,123400.0,29.6665,29.744,29.5255,29.6031,123400.0
2009-02-27 10:15:00,42.0,42.23,41.77,42.12,251100.0,29.596,29.7581,29.4339,29.6806,251100.0
2009-02-27 10:20:00,42.13,42.23,42.0,42.11,589100.0,29.6876,29.7581,29.596,29.6735,589100.0
2009-02-27 10:25:00,42.11,42.11,41.9,42.08,205100.0,29.6735,29.6735,29.5255,29.6524,205100.0
2009-02-27 10:30:00,42.07,42.12,41.92,42.01,155800.0,29.6453,29.6806,29.5396,29.6031,155800.0
2009-02-27 10:35:00,42.01,42.06,41.9,41.92,100900.0,29.6031,29.6383,29.5255,29.5396,100900.0
2009-02-27 10:40:00,41.93,42.0,41.88,41.95,102200.0,29.5467,29.596,29.5114,29.5608,102200.0
2009-02-27 10:45:00,41.96,42.04,41.87,42.01,140500.0,29.5678,29.6242,29.5044,29.6031,140500.0
2009-02-27 10:50:00,42.0,42.08,41.81,41.91,171000.0,29.596,29.6524,29.4621,29.5326,171000.0
2009-02-27 10:55:00,41.91,42.03,41.86,41.87,119100.0,29.5326,29.6171,29.4974,29.5044,119100.0
2009-02-27 11:00:00,41.87,42.03,41.85,42.02,113100.0,29.5044,29.6171,29.4903,29.6101,113100.0
2009-02-27 11:05:00,42.01,42.4,41.97,42.39,237900.0,29.6031,29.8779,29.5749,29.8708,237900.0
2009-02-27 11:10:00,42.39,42.39,42.12,42.15,296600.0,29.8708,29.8708,29.6806,29.7017,296600.0
2009-02-27 11:15:00,42.14,42.25,41.89,41.93,162900.0,29.6947,29.7722,29.5185,29.5467,162900.0
2009-02-27 11:20:00,41.92,41.98,41.58,41.7,297000.0,29.5396,29.5819,29.3,29.3846,297000.0
2009-02-27 11:25:00,41.71,41.73,41.22,41.57,439200.0,29.3917,29.4057,29.0464,29.293,439200.0
2009-02-27 11:30:00,41.57,41.7,41.53,41.56,94100.0,29.293,29.3846,29.2648,29.286,94100.0
2009-02-27 11:35:00,41.56,41.58,41.31,41.42,111700.0,29.286,29.3,29.1098,29.1873,111700.0
2009-02-27 11:40:00,41.42,41.46,41.27,41.42,186500.0,29.1873,29.2155,29.0816,29.1873,186500.0
2009-02-27 11:45:00,41.38,41.56,41.23,41.28,82200.0,29.1591,29.286,29.0534,29.0886,82200.0
2009-02-27 11:50:00,41.26,41.26,41.01,41.03,201500.0,29.0746,29.0746,28.8984,28.9125,201500.0
2009-02-27 11:55:00,41.02,41.15,40.9,41.0,152800.0,28.9054,28.997,28.8209,28.8913,152800.0
2009-02-27 12:00:00,41.0,41.02,40.74,40.93,286500.0,28.8913,28.9054,28.7081,28.842,286500.0
2009-02-27 12:05:00,40.93,41.02,40.72,40.75,131800.0,28.842,28.9054,28.694,28.7152,131800.0
2009-02-27 12:10:00,40.74,40.77,40.64,40.72,192700.0,28.7081,28.7293,28.6377,28.694,192700.0
2009-02-27 12:15:00,40.72,40.91,40.64,40.87,136600.0,28.694,28.8279,28.6377,28.7997,136600.0
2009-02-27 12:20:00,40.87,41.05,40.75,40.96,145100.0,28.7997,28.9266,28.7152,28.8632,145100.0
2009-02-27 12:25:00,40.97,41.15,40.85,41.1,87400.0,28.8702,28.997,28.7856,28.9618,87400.0
2009-02-27 12:30:00,41.1,41.32,41.03,41.24,151900.0,28.9618,29.1168,28.9125,29.0605,151900.0
2009-02-27 12:35:00,41.25,41.42,41.23,41.37,194000.0,29.0675,29.1873,29.0534,29.1521,194000.0
2009-02-27 12:40:00,41.38,41.46,41.27,41.29,100000.0,29.1591,29.2155,29.0816,29.0957,100000.0
2009-02-27 12:45:00,41.3,41.4,41.28,41.33,90000.0,29.1027,29.1732,29.0886,29.1239,90000.0
2009-02-27 12:50:00,41.34,41.45,41.3,41.45,49500.0,29.1309,29.2084,29.1027,29.2084,49500.0
2009-02-27 12:55:00,41.44,41.65,41.38,41.64,56500.0,29.2014,29.3494,29.1591,29.3423,56500.0
2009-02-27 13:00:00,41.65,41.71,41.55,41.7,73900.0,29.3494,29.3917,29.2789,29.3846,73900.0
2009-02-27 13:05:00,41.69,41.81,41.69,41.8,60700.0,29.3776,29.4621,29.3776,29.4551,60700.0
2009-02-27 13:10:00,41.8,41.91,41.77,41.86,60000.0,29.4551,29.5326,29.4339,29.4974,60000.0
2009-02-27 13:15:00,41.87,41.9,41.74,41.86,99500.0,29.5044,29.5255,29.4128,29.4974,99500.0
2009-02-27 13:20:00,41.85,41.96,41.81,41.88,76100.0,29.4903,29.5678,29.4621,29.5114,76100.0
2009-02-27 13:25:00,41.89,41.89,41.79,41.83,51300.0,29.5185,29.5185,29.448,29.4762,51300.0
2009-02-27 13:30:00,41.83,41.93,41.77,41.85,131200.0,29.4762,29.5467,29.4339,29.4903,131200.0
2009-02-27 13:35:00,41.85,41.88,41.68,41.68,160600.0,29.4903,29.5114,29.3705,29.3705,160600.0
2009-02-27 13:40:00,41.67,41.7,41.58,41.68,74200.0,29.3635,29.3846,29.3,29.3705,74200.0
2009-02-27 13:45:00,41.68,41.7,41.48,41.5,89100.0,29.3705,29.3846,29.2296,29.2437,89100.0
2009-02-27 13:50:00,41.51,41.72,41.45,41.59,150700.0,29.2507,29.3987,29.2084,29.3071,150700.0
2009-02-27 13:55:00,41.6,41.77,41.55,41.76,129700.0,29.3141,29.4339,29.2789,29.4269,129700.0
2009-02-27 14:00:00,41.76,41.88,41.74,41.79,109900.0,29.4269,29.5114,29.4128,29.448,109900.0
2009-02-27 14:05:00,41.8,41.8,41.35,41.44,270700.0,29.4551,29.4551,29.138,29.2014,270700.0
2009-02-27 14:10:00,41.43,41.47,41.32,41.41,80400.0,29.1943,29.2225,29.1168,29.1803,80400.0
2009-02-27 14:15:00,41.39,41.44,41.2,41.26,138700.0,29.1662,29.2014,29.0323,29.0746,138700.0
2009-02-27 14:20:00,41.25,41.51,41.22,41.5,137100.0,29.0675,29.2507,29.0464,29.2437,137100.0
2009-02-27 14:25:00,41.5,41.59,41.45,41.51,68800.0,29.2437,29.3071,29.2084,29.2507,68800.0
2009-02-27 14:30:00,41.51,41.52,41.31,41.33,73800.0,29.2507,29.2578,29.1098,29.1239,73800.0
2009-02-27 14:35:00,41.34,41.41,41.26,41.34,74800.0,29.1309,29.1803,29.0746,29.1309,74800.0
2009-02-27 14:40:00,41.35,41.41,41.29,41.38,83500.0,29.138,29.1803,29.0957,29.1591,83500.0
2009-02-27 14:45:00,41.38,41.42,41.3,41.32,72800.0,29.1591,29.1873,29.1027,29.1168,72800.0
2009-02-27 14:50:00,41.31,41.35,41.0,41.06,182800.0,29.1098,29.138,28.8913,28.9336,182800.0
2009-02-27 14:55:00,41.03,41.12,40.93,41.02,120500.0,28.9125,28.9759,28.842,28.9054,120500.0
2009-02-27 15:00:00,41.02,41.05,40.93,40.99,114400.0,28.9054,28.9266,28.842,28.8843,114400.0
2009-02-27 15:05:00,40.99,41.03,40.87,40.92,112800.0,28.8843,28.9125,28.7997,28.835,112800.0
2009-02-27 15:10:00,40.93,41.0,40.72,40.84,194200.0,28.842,28.8913,28.694,28.7786,194200.0
2009-02-27 15:15:00,40.85,40.95,40.74,40.82,184600.0,28.7856,28.8561,28.7081,28.7645,184600.0
2009-02-27 15:20:00,40.83,40.95,40.77,40.87,223400.0,28.7715,28.8561,28.7293,28.7997,223400.0
2009-02-27 15:25:00,40.88,41.13,40.86,41.06,141000.0,28.8068,28.9829,28.7927,28.9336,141000.0
2009-02-27 15:30:00,41.04,41.29,41.0,41.27,193900.0,28.9195,29.0957,28.8913,29.0816,193900.0
2009-02-27 15:35:00,41.27,41.44,41.19,41.26,238500.0,29.0816,29.2014,29.0252,29.0746,238500.0
2009-02-27 15:40:00,41.25,41.56,41.21,41.55,299200.0,29.0675,29.286,29.0393,29.2789,299200.0
2009-02-27 15:45:00,41.55,41.82,41.5,41.8,261900.0,29.2789,29.4692,29.2437,29.4551,261900.0
2009-02-27 15:50:00,41.82,41.9,41.59,41.61,429400.0,29.4692,29.5255,29.3071,29.3212,429400.0
2009-02-27 15:55:00,41.62,41.67,41.43,41.45,529000.0,29.3282,29.3635,29.1943,29.2084,529000.0
2009-03-02 09:30:00,41.41,41.7,40.71,40.9,235200.0,29.1803,29.3846,28.687,28.8209,235200.0
2009-03-02 09:35:00,40.88,41.2,40.61,40.77,240000.0,28.8068,29.0323,28.6165,28.7293,240000.0
2009-03-02 09:40:00,40.77,40.8,40.23,40.43,216300.0,28.7293,28.7504,28.3487,28.4897,216300.0
2009-03-02 09:45:00,40.43,40.55,40.0,40.0,174100.0,28.4897,28.5742,28.1867,28.1867,174100.0
2009-03-02 09:50:00,40.01,40.01,39.67,39.67,242200.0,28.1937,28.1937,27.9541,27.9541,242200.0
2009-03-02 09:55:00,39.67,39.69,38.88,38.91,388100.0,27.9541,27.9682,27.3974,27.4186,388100.0
2009-03-02 10:00:00,38.95,39.42,38.93,39.34,319800.0,27.4468,27.778,27.4327,27.7216,319800.0
2009-03-02 10:05:00,39.32,39.45,39.1,39.17,221900.0,27.7075,27.7991,27.5525,27.6018,221900.0
2009-03-02 10:10:00,39.17,39.34,38.83,38.86,280800.0,27.6018,27.7216,27.3622,27.3834,280800.0
2009-03-02 10:15:00,38.85,39.17,38.77,38.96,179400.0,27.3763,27.6018,27.3199,27.4538,179400.0
2009-03-02 10:20:00,38.99,39.01,38.82,38.96,158200.0,27.475,27.4891,27.3552,27.4538,158200.0
2009-03-02 10:25:00,38.95,38.96,38.57,38.58,232400.0,27.4468,27.4538,27.179,27.186,232400.0
2009-03-02 10:30:00,38.58,38.62,38.47,38.53,135000.0,27.186,27.2142,27.1085,27.1508,135000.0
2009-03-02 10:35:00,38.55,38.64,38.32,38.45,240100.0,27.1649,27.2283,27.0028,27.0944,240100.0
2009-03-02 10:40:00,38.45,38.47,38.15,38.46,217600.0,27.0944,27.1085,26.883,27.1015,217600.0
2009-03-02 10:45:00,38.46,38.7,38.4,38.44,201000.0,27.1015,27.2706,27.0592,27.0874,201000.0
2009-03-02 10:50:00,38.44,38.44,38.12,38.15,186500.0,27.0874,27.0874,26.8619,26.883,186500.0
2009-03-02 10:55:00,38.14,38.32,38.13,38.2,122500.0,26.876,27.0028,26.8689,26.9183,122500.0
2009-03-02 11:00:00,38.21,38.25,38.0,38.14,227000.0,26.9253,26.9535,26.7773,26.876,227000.0
2009-03-02 11:05:00,38.14,38.14,37.88,38.04,151600.0,26.876,26.876,26.6928,26.8055,151600.0
2009-03-02 11:10:00,38.05,38.19,37.81,37.99,191000.0,26.8126,26.9112,26.6435,26.7703,191000.0
2009-03-02 11:15:00,38.01,38.17,37.94,38.08,156500.0,26.7844,26.8971,26.7351,26.8337,156500.0
2009-03-02 11:20:00,38.08,38.48,38.08,38.45,183100.0,26.8337,27.1156,26.8337,27.0944,183100.0
2009-03-02 11:25:00,38.45,38.5,38.31,38.43,150000.0,27.0944,27.1297,26.9958,27.0803,150000.0
2009-03-02 11:30:00,38.45,38.55,38.3,38.55,89700.0,27.0944,27.1649,26.9887,27.1649,89700.0
2009-03-02 11:35:00,38.55,38.66,38.48,38.63,127800.0,27.1649,27.2424,27.1156,27.2213,127800.0
2009-03-02 11:40:00,38.62,38.78,38.56,38.6,148600.0,27.2142,27.327,27.172,27.2001,148600.0
2009-03-02 11:45:00,38.59,39.07,38.57,39.07,119800.0,27.1931,27.5313,27.179,27.5313,119800.0
2009-03-02 11:50:00,39.08,39.24,39.01,39.18,192600.0,27.5384,27.6511,27.4891,27.6088,192600.0
2009-03-02 11:55:00,39.19,39.69,39.17,39.68,196700.0,27.6159,27.9682,27.6018,27.9612,196700.0
2009-03-02 12:00:00,39.68,39.72,39.28,39.29,200700.0,27.9612,27.9894,27.6793,27.6864,200700.0
2009-03-02 12:05:00,39.29,39.66,39.28,39.6,138400.0,27.6864,27.9471,27.6793,27.9048,138400.0
2009-03-02 12:10:00,39.59,39.82,39.58,39.71,184600.0,27.8978,28.0598,27.8907,27.9823,184600.0
2009-03-02 12:15:00,39.72,39.93,39.68,39.73,128100.0,27.9894,28.1373,27.9612,27.9964,128100.0
2009-03-02 12:20:00,39.74,39.88,39.71,39.85,77100.0,28.0035,28.1021,27.9823,28.081,77100.0
2009-03-02 12:25:00,39.85,39.89,39.73,39.8,105900.0,28.081,28.1092,27.9964,28.0457,105900.0
2009-03-02 12:30:00,39.8,39.88,39.54,39.55,120300.0,28.0457,28.1021,27.8625,27.8696,120300.0
2009-03-02 12:35:00,39.56,39.61,39.38,39.39,128800.0,27.8766,27.9119,27.7498,27.7568,128800.0
2009-03-02 12:40:00,39.39,39.51,39.34,39.43,87100.0,27.7568,27.8414,27.7216,27.785,87100.0
2009-03-02 12:45:00,39.44,39.45,39.3,39.33,66300.0,27.7921,27.7991,27.6934,27.7145,66300.0
2009-03-02 12:50:00,39.33,39.47,39.16,39.35,98100.0,27.7145,27.8132,27.5948,27.7286,98100.0
2009-03-02 12:55:00,39.34,39.51,39.32,39.48,99300.0,27.7216,27.8414,27.7075,27.8202,99300.0
2009-03-02 13:00:00,39.48,39.58,39.38,39.42,103900.0,27.8202,27.8907,27.7498,27.778,103900.0
2009-03-02 13:05:00,39.44,39.47,39.23,39.45,98900.0,27.7921,27.8132,27.6441,27.7991,98900.0
2009-03-02 13:10:00,39.46,39.47,39.2,39.22,53200.0,27.8062,27.8132,27.6229,27.637,53200.0
2009-03-02 13:15:00,39.2,39.2,39.0,39.12,83100.0,27.6229,27.6229,27.482,27.5666,83100.0
2009-03-02 13:20:00,39.14,39.16,39.0,39.16,49500.0,27.5807,27.5948,27.482,27.5948,49500.0
2009-03-02 13:25:00,39.16,39.25,39.1,39.16,58300.0,27.5948,27.6582,27.5525,27.5948,58300.0
2009-03-02 13:30:00,39.17,39.24,39.07,39.07,46900.0,27.6018,27.6511,27.5313,27.5313,46900.0
2009-03-02 13:35:00,39.06,39.19,39.0,39.02,70600.0,27.5243,27.6159,27.482,27.4961,70600.0
2009-03-02 13:40:00,39.02,39.1,38.97,39.0,103200.0,27.4961,27.5525,27.4609,27.482,103200.0
2009-03-02 13:45:00,39.01,39.05,38.85,38.96,112400.0,27.4891,27.5172,27.3763,27.4538,112400.0
2009-03-02 13:50:00,38.96,39.01,38.88,38.97,95000.0,27.4538,27.4891,27.3974,27.4609,95000.0
2009-03-02 13:55:00,39.0,39.17,38.99,39.16,78800.0,27.482,27.6018,27.475,27.5948,78800.0
2009-03-02 14:00:00,39.14,39.34,39.1,39.19,131400.0,27.5807,27.7216,27.5525,27.6159,131400.0
2009-03-02 14:05:00,39.19,39.25,39.02,39.05,107300.0,27.6159,27.6582,27.4961,27.5172,107300.0
2009-03-02 14:10:00,39.05,39.09,38.99,39.0,76600.0,27.5172,27.5454,27.475,27.482,76600.0
2009-03-02 14:15:00,39.01,39.08,38.75,38.77,148300.0,27.4891,27.5384,27.3058,27.3199,148300.0
2009-03-02 14:20:00,38.78,38.86,38.74,38.85,72700.0,27.327,27.3834,27.2988,27.3763,72700.0
2009-03-02 14:25:00,38.84,38.85,38.73,38.8,62400.0,27.3693,27.3763,27.2917,27.3411,62400.0
2009-03-02 14:30:00,38.81,38.82,38.69,38.7,150900.0,27.3481,27.3552,27.2636,27.2706,150900.0
2009-03-02 14:35:00,38.7,38.74,38.5,38.55,208500.0,27.2706,27.2988,27.1297,27.1649,208500.0
2009-03-02 14:40:00,38.53,38.75,38.48,38.48,190300.0,27.1508,27.3058,27.1156,27.1156,190300.0
2009-03-02 14:45:00,38.49,38.66,38.42,38.64,221500.0,27.1226,27.2424,27.0733,27.2283,221500.0
2009-03-02 14:50:00,38.64,38.7,38.54,38.56,155900.0,27.2283,27.2706,27.1579,27.172,155900.0
2009-03-02 14:55:00,38.56,38.64,38.49,38.5,107900.0,27.172,27.2283,27.1226,27.1297,107900.0
2009-03-02 15:00:00,38.49,38.51,38.13,38.13,172500.0,27.1226,27.1367,26.8689,26.8689,172500.0
2009-03-02 15:05:00,38.13,38.17,37.94,37.96,209500.0,26.8689,26.8971,26.7351,26.7492,209500.0
2009-03-02 15:10:00,37.96,38.09,37.77,38.09,241400.0,26.7492,26.8408,26.6153,26.8408,241400.0
2009-03-02 15:15:00,38.08,38.19,38.0,38.01,157200.0,26.8337,26.9112,26.7773,26.7844,157200.0
2009-03-02 15:20:00,38.01,38.1,37.88,37.9,207300.0,26.7844,26.8478,26.6928,26.7069,207300.0
2009-03-02 15:25:00,37.91,38.06,37.82,38.05,215400.0,26.7139,26.8196,26.6505,26.8126,215400.0
2009-03-02 15:30:00,38.07,38.19,37.93,38.03,292700.0,26.8267,26.9112,26.728,26.7985,292700.0
2009-03-02 15:35:00,38.02,38.11,37.76,37.78,230800.0,26.7914,26.8549,26.6082,26.6223,230800.0
2009-03-02 15:40:00,37.78,37.8,37.65,37.78,270900.0,26.6223,26.6364,26.5307,26.6223,270900.0
2009-03-02 15:45:00,37.78,37.82,37.62,37.63,291700.0,26.6223,26.6505,26.5096,26.5166,291700.0
2009-03-02 15:50:00,37.63,38.03,37.63,37.92,441100.0,26.5166,26.7985,26.5166,26.721,441100.0
2009-03-02 15:55:00,37.92,38.1,37.9,37.96,579700.0,26.721,26.8478,26.7069,26.7492,579700.0
2009-03-03 09:30:00,38.35,38.5,37.55,38.27,247600.0,27.024,27.1297,26.4602,26.9676,247600.0
2009-03-03 09:35:00,38.27,38.46,37.75,37.89,203100.0,26.9676,27.1015,26.6012,26.6998,203100.0
2009-03-03 09:40:00,37.9,38.04,37.84,37.87,165100.0,26.7069,26.8055,26.6646,26.6857,165100.0
2009-03-03 09:45:00,37.85,37.91,37.31,37.34,229900.0,26.6716,26.7139,26.2911,26.3123,229900.0
2009-03-03 09:50:00,37.34,37.55,37.23,37.47,164400.0,26.3123,26.4602,26.2347,26.4039,164400.0
2009-03-03 09:55:00,37.46,37.53,37.2,37.32,103700.0,26.3968,26.4461,26.2136,26.2982,103700.0
2009-03-03 10:00:00,37.31,37.76,37.16,37.71,214600.0,26.2911,26.6082,26.1854,26.573,214600.0
2009-03-03 10:05:00,37.71,38.23,37.66,38.09,182400.0,26.573,26.9394,26.5378,26.8408,182400.0
2009-03-03 10:10:00,38.09,38.13,37.74,37.9,118000.0,26.8408,26.8689,26.5941,26.7069,118000.0
2009-03-03 10:15:00,37.89,38.11,37.88,38.06,169400.0,26.6998,26.8549,26.6928,26.8196,169400.0
2009-03-03 10:20:00,38.06,38.61,38.02,38.49,186200.0,26.8196,27.2072,26.7914,27.1226,186200.0
2009-03-03 10:25:00,38.49,38.8,38.49,38.65,114400.0,27.1226,27.3411,27.1226,27.2354,114400.0
2009-03-03 10:30:00,38.64,38.91,38.55,38.57,178500.0,27.2283,27.4186,27.1649,27.179,178500.0
2009-03-03 10:35:00,38.59,38.89,38.57,38.78,162900.0,27.1931,27.4045,27.179,27.327,162900.0
2009-03-03 10:40:00,38.77,38.82,38.19,38.21,269800.0,27.3199,27.3552,26.9112,26.9253,269800.0
2009-03-03 10:45:00,38.2,38.25,38.08,38.2,191600.0,26.9183,26.9535,26.8337,26.9183,191600.0
2009-03-03 10:50:00,38.21,38.41,38.19,38.38,213700.0,26.9253,27.0663,26.9112,27.0451,213700.0
2009-03-03 10:55:00,38.38,38.42,38.1,38.12,165100.0,27.0451,27.0733,26.8478,26.8619,165100.0
2009-03-03 11:00:00,38.13,38.18,37.86,37.91,150500.0,26.8689,26.9042,26.6787,26.7139,150500.0
2009-03-03 11:05:00,37.89,38.14,37.7,38.09,147200.0,26.6998,26.876,26.5659,26.8408,147200.0
2009-03-03 11:10:00,38.1,38.17,37.64,37.64,147000.0,26.8478,26.8971,26.5237,26.5237,147000.0
2009-03-03 11:15:00,37.64,37.8,37.56,37.8,112300.0,26.5237,26.6364,26.4673,26.6364,112300.0
2009-03-03 11:20:00,37.78,38.25,37.78,38.25,115000.0,26.6223,26.9535,26.6223,26.9535,115000.0
2009-03-03 11:25:00,38.25,38.36,38.12,38.24,125900.0,26.9535,27.031,26.8619,26.9465,125900.0
2009-03-03 11:30:00,38.24,38.28,37.91,37.92,112000.0,26.9465,26.9746,26.7139,26.721,112000.0
2009-03-03 11:35:00,37.93,38.24,37.93,38.11,84000.0,26.728,26.9465,26.728,26.8549,84000.0
2009-03-03 11:40:00,38.14,38.25,37.98,38.17,79800.0,26.876,26.9535,26.7632,26.8971,79800.0
2009-03-03 11:45:00,38.18,38.19,37.95,38.02,88000.0,26.9042,26.9112,26.7421,26.7914,88000.0
2009-03-03 11:50:00,38.01,38.09,37.87,38.09,80600.0,26.7844,26.8408,26.6857,26.8408,80600.0
2009-03-03 11:55:00,38.1,38.12,37.89,37.94,84600.0,26.8478,26.8619,26.6998,26.7351,84600.0
2009-03-03 12:00:00,37.94,38.33,37.94,38.33,119500.0,26.7351,27.0099,26.7351,27.0099,119500.0
2009-03-03 12:05:00,38.32,38.42,38.3,38.42,105500.0,27.0028,27.0733,26.9887,27.0733,105500.0
2009-03-03 12:10:00,38.42,38.49,38.32,38.35,65700.0,27.0733,27.1226,27.0028,27.024,65700.0
2009-03-03 12:15:00,38.34,38.44,38.24,38.44,101600.0,27.0169,27.0874,26.9465,27.0874,101600.0
2009-03-03 12:20:00,38.42,38.6,38.39,38.49,83900.0,27.0733,27.2001,27.0522,27.1226,83900.0
2009-03-03 12:25:00,38.5,38.8,38.49,38.79,85400.0,27.1297,27.3411,27.1226,27.334,85400.0
2009-03-03 12:30:00,38.79,38.79,38.52,38.53,63300.0,27.334,27.334,27.1438,27.1508,63300.0
2009-03-03 12:35:00,38.54,38.68,38.53,38.6,60000.0,27.1579,27.2565,27.1508,27.2001,60000.0
2009-03-03 12:40:00,38.6,38.85,38.6,38.8,144000.0,27.2001,27.3763,27.2001,27.3411,144000.0
2009-03-03 12:45:00,38.8,38.87,38.73,38.82,111100.0,27.3411,27.3904,27.2917,27.3552,111100.0
2009-03-03 12:50:00,38.83,38.83,38.48,38.65,204300.0,27.3622,27.3622,27.1156,27.2354,204300.0
2009-03-03 12:55:00,38.65,38.66,38.49,38.58,132700.0,27.2354,27.2424,27.1226,27.186,132700.0
2009-03-03 13:00:00,38.56,38.61,38.45,38.6,64700.0,27.172,27.2072,27.0944,27.2001,64700.0
2009-03-03 13:05:00,38.6,38.91,38.55,38.88,132600.0,27.2001,27.4186,27.1649,27.3974,132600.0
2009-03-03 13:10:00,38.89,39.09,38.84,38.84,140500.0,27.4045,27.5454,27.3693,27.3693,140500.0
2009-03-03 13:15:00,38.84,39.1,38.84,39.08,76700.0,27.3693,27.5525,27.3693,27.5384,76700.0
2009-03-03 13:20:00,39.08,39.11,38.84,38.91,77000.0,27.5384,27.5595,27.3693,27.4186,77000.0
2009-03-03 13:25:00,38.89,39.01,38.76,38.78,75800.0,27.4045,27.4891,27.3129,27.327,75800.0
2009-03-03 13:30:00,38.78,38.96,38.52,38.54,203200.0,27.327,27.4538,27.1438,27.1579,203200.0
2009-03-03 13:35:00,38.54,38.55,38.31,38.53,167500.0,27.1579,27.1649,26.9958,27.1508,167500.0
2009-03-03 13:40:00,38.54,38.65,38.42,38.52,143300.0,27.1579,27.2354,27.0733,27.1438,143300.0
2009-03-03 13:45:00,38.53,38.54,38.34,38.37,90300.0,27.1508,27.1579,27.0169,27.0381,90300.0
2009-03-03 13:50:00,38.37,38.58,38.36,38.47,113500.0,27.0381,27.186,27.031,27.1085,113500.0
2009-03-03 13:55:00,38.49,38.81,38.46,38.66,154500.0,27.1226,27.3481,27.1015,27.2424,154500.0
2009-03-03 14:00:00,38.67,38.84,38.63,38.84,137100.0,27.2495,27.3693,27.2213,27.3693,137100.0
2009-03-03 14:05:00,38.85,38.9,38.73,38.78,158100.0,27.3763,27.4115,27.2917,27.327,158100.0
2009-03-03 14:10:00,38.78,39.05,38.78,39.05,153100.0,27.327,27.5172,27.327,27.5172,153100.0
2009-03-03 14:15:00,39.05,39.14,38.98,39.14,100300.0,27.5172,27.5807,27.4679,27.5807,100300.0
2009-03-03 14:20:00,39.14,39.27,39.1,39.24,79000.0,27.5807,27.6723,27.5525,27.6511,79000.0
2009-03-03 14:25:00,39.24,39.26,38.96,39.0,105600.0,27.6511,27.6652,27.4538,27.482,105600.0
2009-03-03 14:30:00,38.98,39.19,38.98,39.15,64800.0,27.4679,27.6159,27.4679,27.5877,64800.0
2009-03-03 14:35:00,39.18,39.27,38.99,39.03,143800.0,27.6088,27.6723,27.475,27.5031,143800.0
2009-03-03 14:40:00,39.04,39.21,39.03,39.21,120000.0,27.5102,27.63,27.5031,27.63,120000.0
2009-03-03 14:45:00,39.21,39.22,38.96,39.0,105100.0,27.63,27.637,27.4538,27.482,105100.0
2009-03-03 14:50:00,38.99,39.05,38.77,38.86,92200.0,27.475,27.5172,27.3199,27.3834,92200.0
2009-03-03 14:55:00,38.86,39.05,38.81,39.04,116700.0,27.3834,27.5172,27.3481,27.5102,116700.0
2009-03-03 15:00:00,39.04,39.11,38.95,39.02,197100.0,27.5102,27.5595,27.4468,27.4961,197100.0
2009-03-03 15:05:00,39.03,39.07,38.8,38.96,169600.0,27.5031,27.5313,27.3411,27.4538,169600.0
2009-03-03 15:10:00,38.96,39.12,38.79,38.89,113500.0,27.4538,27.5666,27.334,27.4045,113500.0
2009-03-03 15:15:00,38.85,38.92,38.69,38.73,95400.0,27.3763,27.4256,27.2636,27.2917,95400.0
2009-03-03 15:20:00,38.74,38.83,38.63,38.68,151600.0,27.2988,27.3622,27.2213,27.2565,151600.0
2009-03-03 15:25:00,38.68,38.79,38.65,38.78,105200.0,27.2565,27.334,27.2354,27.327,105200.0
2009-03-03 15:30:00,38.77,38.84,38.7,38.81,204900.0,27.3199,27.3693,27.2706,27.3481,204900.0
2009-03-03 15:35:00,38.81,38.88,38.74,38.79,155800.0,27.3481,27.3974,27.2988,27.334,155800.0
2009-03-03 15:40:00,38.79,38.84,38.6,38.6,135800.0,27.334,27.3693,27.2001,27.2001,135800.0
2009-03-03 15:45:00,38.6,38.66,38.52,38.61,125900.0,27.2001,27.2424,27.1438,27.2072,125900.0
2009-03-03 15:50:00,38.61,38.76,38.49,38.71,196300.0,27.2072,27.3129,27.1226,27.2777,196300.0
2009-03-03 15:55:00,38.72,38.76,38.63,38.7,284500.0,27.2847,27.3129,27.2213,27.2706,284500.0
2009-03-04 09:30:00,39.13,39.34,38.75,39.0,163000.0,27.6447,27.7931,27.3762,27.5529,163000.0
2009-03-04 09:35:00,38.99,39.48,38.89,39.15,158800.0,27.5458,27.892,27.4751,27.6588,158800.0
2009-03-04 09:40:00,39.15,39.45,38.75,38.82,179500.0,27.6588,27.8708,27.3762,27.4257,179500.0
2009-03-04 09:45:00,38.83,38.95,38.73,38.87,142900.0,27.4328,27.5175,27.3621,27.461,142900.0
2009-03-04 09:50:00,38.9,39.17,38.8,39.02,109100.0,27.4822,27.673,27.4116,27.567,109100.0
2009-03-04 09:55:00,39.03,39.17,38.99,39.08,100300.0,27.574,27.673,27.5458,27.6094,100300.0
2009-03-04 10:00:00,39.08,39.16,38.74,38.81,117000.0,27.6094,27.6659,27.3692,27.4186,117000.0
2009-03-04 10:05:00,38.83,39.12,38.79,39.04,103700.0,27.4328,27.6376,27.4045,27.5811,103700.0
2009-03-04 10:10:00,39.04,39.17,39.0,39.15,108700.0,27.5811,27.673,27.5529,27.6588,108700.0
2009-03-04 10:15:00,39.14,39.15,38.92,38.95,103700.0,27.6518,27.6588,27.4963,27.5175,103700.0
2009-03-04 10:20:00,38.95,39.3,38.92,39.01,183000.0,27.5175,27.7648,27.4963,27.5599,183000.0
2009-03-04 10:25:00,38.99,39.21,38.95,39.17,108200.0,27.5458,27.7012,27.5175,27.673,108200.0
2009-03-04 10:30:00,39.18,39.39,39.08,39.34,158200.0,27.68,27.8284,27.6094,27.7931,158200.0
2009-03-04 10:35:00,39.32,39.57,39.28,39.45,162800.0,27.7789,27.9556,27.7507,27.8708,162800.0
2009-03-04 10:40:00,39.47,39.61,39.45,39.48,89400.0,27.8849,27.9838,27.8708,27.892,89400.0
2009-03-04 10:45:00,39.48,39.71,39.4,39.51,123200.0,27.892,28.0545,27.8354,27.9132,123200.0
2009-03-04 10:50:00,39.5,39.73,39.46,39.61,86600.0,27.9061,28.0686,27.8778,27.9838,86600.0
2009-03-04 10:55:00,39.6,39.64,39.41,39.52,91500.0,27.9767,28.005,27.8425,27.9202,91500.0
2009-03-04 11:00:00,39.52,39.68,39.12,39.15,172600.0,27.9202,28.0333,27.6376,27.6588,172600.0
2009-03-04 11:05:00,39.15,39.18,39.07,39.08,115200.0,27.6588,27.68,27.6023,27.6094,115200.0
2009-03-04 11:10:00,39.1,39.15,38.91,39.03,122800.0,27.6235,27.6588,27.4893,27.574,122800.0
2009-03-04 11:15:00,39.03,39.09,38.86,38.95,95600.0,27.574,27.6164,27.4539,27.5175,95600.0
2009-03-04 11:20:00,38.94,39.12,38.82,39.07,118500.0,27.5105,27.6376,27.4257,27.6023,118500.0
2009-03-04 11:25:00,39.07,39.13,38.98,39.0,105900.0,27.6023,27.6447,27.5387,27.5529,105900.0
2009-03-04 11:30:00,39.0,39.04,38.72,38.72,94800.0,27.5529,27.5811,27.355,27.355,94800.0
2009-03-04 11:35:00,38.72,38.91,38.6,38.88,110400.0,27.355,27.4893,27.2703,27.4681,110400.0
2009-03-04 11:40:00,38.88,39.03,38.77,39.0,100000.0,27.4681,27.574,27.3904,27.5529,100000.0
2009-03-04 11:45:00,39.01,39.02,38.79,38.86,130600.0,27.5599,27.567,27.4045,27.4539,130600.0
2009-03-04 11:50:00,38.87,39.03,38.78,39.01,90200.0,27.461,27.574,27.3974,27.5599,90200.0
2009-03-04 11:55:00,39.02,39.19,38.97,39.14,91800.0,27.567,27.6871,27.5317,27.6518,91800.0
2009-03-04 12:00:00,39.15,39.19,38.88,38.93,68500.0,27.6588,27.6871,27.4681,27.5034,68500.0
2009-03-04 12:05:00,38.93,38.93,38.6,38.78,113200.0,27.5034,27.5034,27.2703,27.3974,113200.0
2009-03-04 12:10:00,38.78,39.03,38.76,39.03,115100.0,27.3974,27.574,27.3833,27.574,115100.0
2009-03-04 12:15:00,39.0,39.19,39.0,39.06,107400.0,27.5529,27.6871,27.5529,27.5952,107400.0
2009-03-04 12:20:00,39.08,39.38,39.08,39.28,116800.0,27.6094,27.8213,27.6094,27.7507,116800.0
2009-03-04 12:25:00,39.27,39.37,39.19,39.26,71100.0,27.7436,27.8143,27.6871,27.7365,71100.0
2009-03-04 12:30:00,39.25,39.33,39.22,39.32,54500.0,27.7295,27.786,27.7083,27.7789,54500.0
2009-03-04 12:35:00,39.32,39.37,39.25,39.25,57800.0,27.7789,27.8143,27.7295,27.7295,57800.0
2009-03-04 12:40:00,39.26,39.29,39.14,39.14,66900.0,27.7365,27.7577,27.6518,27.6518,66900.0
2009-03-04 12:45:00,39.13,39.19,39.0,39.0,148800.0,27.6447,27.6871,27.5529,27.5529,148800.0
2009-03-04 12:50:00,39.0,39.21,39.0,39.1,93500.0,27.5529,27.7012,27.5529,27.6235,93500.0
2009-03-04 12:55:00,39.11,39.13,38.95,39.08,86700.0,27.6306,27.6447,27.5175,27.6094,86700.0
2009-03-04 13:00:00,39.08,39.14,38.9,38.95,68600.0,27.6094,27.6518,27.4822,27.5175,68600.0
2009-03-04 13:05:00,38.93,38.98,38.8,38.85,88800.0,27.5034,27.5387,27.4116,27.4469,88800.0
2009-03-04 13:10:00,38.87,39.0,38.62,38.65,146500.0,27.461,27.5529,27.2844,27.3056,146500.0
2009-03-04 13:15:00,38.66,38.78,38.63,38.68,110900.0,27.3127,27.3974,27.2915,27.3268,110900.0
2009-03-04 13:20:00,38.67,38.68,38.45,38.49,131400.0,27.3197,27.3268,27.1643,27.1925,131400.0
2009-03-04 13:25:00,38.5,38.51,38.41,38.49,79300.0,27.1996,27.2067,27.136,27.1925,79300.0
2009-03-04 13:30:00,38.49,38.56,38.44,38.49,60800.0,27.1925,27.242,27.1572,27.1925,60800.0
2009-03-04 13:35:00,38.49,38.68,38.49,38.64,60300.0,27.1925,27.3268,27.1925,27.2985,60300.0
2009-03-04 13:40:00,38.63,38.67,38.48,38.53,51800.0,27.2915,27.3197,27.1855,27.2208,51800.0
2009-03-04 13:45:00,38.55,38.61,38.51,38.54,77400.0,27.2349,27.2773,27.2067,27.2279,77400.0
2009-03-04 13:50:00,38.52,38.55,38.36,38.46,57800.0,27.2137,27.2349,27.1007,27.1714,57800.0
2009-03-04 13:55:00,38.46,38.57,38.31,38.33,61200.0,27.1714,27.2491,27.0654,27.0795,61200.0
2009-03-04 14:00:00,38.33,38.39,38.26,38.35,141600.0,27.0795,27.1219,27.0301,27.0936,141600.0
2009-03-04 14:05:00,38.35,38.36,38.2,38.31,168900.0,27.0936,27.1007,26.9877,27.0654,168900.0
2009-03-04 14:10:00,38.32,38.42,38.22,38.22,108300.0,27.0724,27.1431,27.0018,27.0018,108300.0
2009-03-04 14:15:00,38.22,38.33,38.08,38.21,128200.0,27.0018,27.0795,26.9029,26.9947,128200.0
2009-03-04 14:20:00,38.22,38.22,37.96,38.03,132800.0,27.0018,27.0018,26.8181,26.8676,132800.0
2009-03-04 14:25:00,38.03,38.29,38.01,38.26,99800.0,26.8676,27.0513,26.8534,27.0301,99800.0
2009-03-04 14:30:00,38.26,38.48,38.16,38.48,151400.0,27.0301,27.1855,26.9594,27.1855,151400.0
2009-03-04 14:35:00,38.47,38.72,38.39,38.72,185300.0,27.1784,27.355,27.1219,27.355,185300.0
2009-03-04 14:40:00,38.72,38.98,38.63,38.91,158700.0,27.355,27.5387,27.2915,27.4893,158700.0
2009-03-04 14:45:00,38.91,39.12,38.88,39.07,140600.0,27.4893,27.6376,27.4681,27.6023,140600.0
2009-03-04 14:50:00,39.07,39.24,39.05,39.18,124600.0,27.6023,27.7224,27.5882,27.68,124600.0
2009-03-04 14:55:00,39.19,39.2,39.03,39.06,123700.0,27.6871,27.6942,27.574,27.5952,123700.0
2009-03-04 15:00:00,39.05,39.26,39.0,39.02,176800.0,27.5882,27.7365,27.5529,27.567,176800.0
2009-03-04 15:05:00,39.02,39.08,38.93,38.94,91400.0,27.567,27.6094,27.5034,27.5105,91400.0
2009-03-04 15:10:00,38.94,39.06,38.94,39.01,104100.0,27.5105,27.5952,27.5105,27.5599,104100.0
2009-03-04 15:15:00,39.01,39.06,39.0,39.06,76800.0,27.5599,27.5952,27.5529,27.5952,76800.0
2009-03-04 15:20:00,39.06,39.06,38.86,38.91,113000.0,27.5952,27.5952,27.4539,27.4893,113000.0
2009-03-04 15:25:00,38.91,39.05,38.83,39.0,131000.0,27.4893,27.5882,27.4328,27.5529,131000.0
2009-03-04 15:30:00,39.0,39.07,38.93,39.01,111300.0,27.5529,27.6023,27.5034,27.5599,111300.0
2009-03-04 15:35:00,39.01,39.1,38.95,39.02,159300.0,27.5599,27.6235,27.5175,27.567,159300.0
2009-03-04 15:40:00,39.01,39.01,38.95,39.0,137700.0,27.5599,27.5599,27.5175,27.5529,137700.0
2009-03-04 15:45:00,39.0,39.03,38.93,38.99,203600.0,27.5529,27.574,27.5034,27.5458,203600.0
2009-03-04 15:50:00,39.0,39.0,38.79,38.82,274200.0,27.5529,27.5529,27.4045,27.4257,274200.0
2009-03-04 15:55:00,38.82,38.92,38.76,38.79,286900.0,27.4257,27.4963,27.3833,27.4045,286900.0
2009-03-05 09:30:00,39.07,39.48,38.74,39.36,222700.0,27.6023,27.892,27.3692,27.8072,222700.0
2009-03-05 09:35:00,39.35,40.1,39.31,39.66,320700.0,27.8001,28.33,27.7719,28.0191,320700.0
2009-03-05 09:40:00,39.63,39.97,39.57,39.74,162300.0,27.9979,28.2381,27.9556,28.0757,162300.0
2009-03-05 09:45:00,39.72,40.0,39.44,39.45,116300.0,28.0615,28.2593,27.8637,27.8708,116300.0
2009-03-05 09:50:00,39.46,39.71,39.39,39.44,160000.0,27.8778,28.0545,27.8284,27.8637,160000.0
2009-03-05 09:55:00,39.44,39.67,39.39,39.56,139000.0,27.8637,28.0262,27.8284,27.9485,139000.0
2009-03-05 10:00:00,39.58,39.91,39.55,39.81,156700.0,27.9626,28.1958,27.9414,28.1251,156700.0
2009-03-05 10:05:00,39.84,40.24,39.77,39.8,213100.0,28.1463,28.4289,28.0968,28.118,213100.0
2009-03-05 10:10:00,39.79,39.79,39.55,39.72,130300.0,28.111,28.111,27.9414,28.0615,130300.0
2009-03-05 10:15:00,39.72,39.72,39.2,39.29,173400.0,28.0615,28.0615,27.6942,27.7577,173400.0
2009-03-05 10:20:00,39.3,39.57,39.28,39.56,94400.0,27.7648,27.9556,27.7507,27.9485,94400.0
2009-03-05 10:25:00,39.55,39.75,39.53,39.74,83900.0,27.9414,28.0827,27.9273,28.0757,83900.0
2009-03-05 10:30:00,39.73,39.8,39.64,39.76,79200.0,28.0686,28.118,28.005,28.0898,79200.0
2009-03-05 10:35:00,39.76,40.08,39.65,40.04,124100.0,28.0898,28.3159,28.0121,28.2876,124100.0
2009-03-05 10:40:00,40.04,40.16,39.96,39.99,83300.0,28.2876,28.3724,28.2311,28.2523,83300.0
2009-03-05 10:45:00,39.98,40.01,39.94,39.97,89500.0,28.2452,28.2664,28.2169,28.2381,89500.0
2009-03-05 10:50:00,39.96,40.04,39.94,39.99,102100.0,28.2311,28.2876,28.2169,28.2523,102100.0
2009-03-05 10:55:00,39.97,40.01,39.85,39.89,72600.0,28.2381,28.2664,28.1534,28.1816,72600.0
2009-03-05 11:00:00,39.88,39.98,39.81,39.84,82400.0,28.1746,28.2452,28.1251,28.1463,82400.0
2009-03-05 11:05:00,39.86,39.93,39.75,39.77,92600.0,28.1604,28.2099,28.0827,28.0968,92600.0
2009-03-05 11:10:00,39.77,39.77,39.57,39.57,76200.0,28.0968,28.0968,27.9556,27.9556,76200.0
2009-03-05 11:15:00,39.55,39.64,39.41,39.61,86800.0,27.9414,28.005,27.8425,27.9838,86800.0
2009-03-05 11:20:00,39.6,39.77,39.56,39.76,78000.0,27.9767,28.0968,27.9485,28.0898,78000.0
2009-03-05 11:25:00,39.79,39.85,39.72,39.82,69300.0,28.111,28.1534,28.0615,28.1322,69300.0
2009-03-05 11:30:00,39.81,39.95,39.73,39.94,48200.0,28.1251,28.224,28.0686,28.2169,48200.0
2009-03-05 11:35:00,39.94,40.16,39.92,39.95,223100.0,28.2169,28.3724,28.2028,28.224,223100.0
2009-03-05 11:40:00,39.98,39.99,39.65,39.84,143100.0,28.2452,28.2523,28.0121,28.1463,143100.0
2009-03-05 11:45:00,39.83,40.19,39.8,40.19,199000.0,28.1392,28.3936,28.118,28.3936,199000.0
2009-03-05 11:50:00,40.19,40.19,39.94,40.0,132000.0,28.3936,28.3936,28.2169,28.2593,132000.0
2009-03-05 11:55:00,40.0,40.0,39.81,39.91,114300.0,28.2593,28.2593,28.1251,28.1958,114300.0
2009-03-05 12:00:00,39.92,39.98,39.82,39.94,188600.0,28.2028,28.2452,28.1322,28.2169,188600.0
2009-03-05 12:05:00,39.95,40.0,39.86,39.87,100900.0,28.224,28.2593,28.1604,28.1675,100900.0
2009-03-05 12:10:00,39.89,39.9,39.65,39.74,133900.0,28.1816,28.1887,28.0121,28.0757,133900.0
2009-03-05 12:15:00,39.74,39.76,39.48,39.54,122800.0,28.0757,28.0898,27.892,27.9344,122800.0
2009-03-05 12:20:00,39.54,39.73,39.54,39.59,90600.0,27.9344,28.0686,27.9344,27.9697,90600.0
2009-03-05 12:25:00,39.59,39.77,39.42,39.44,164400.0,27.9697,28.0968,27.8496,27.8637,164400.0
2009-03-05 12:30:00,39.43,39.47,39.09,39.09,241500.0,27.8566,27.8849,27.6164,27.6164,241500.0
2009-03-05 12:35:00,39.08,39.21,39.05,39.12,125500.0,27.6094,27.7012,27.5882,27.6376,125500.0
2009-03-05 12:40:00,39.12,39.34,39.1,39.34,81600.0,27.6376,27.7931,27.6235,27.7931,81600.0
2009-03-05 12:45:00,39.35,39.46,39.31,39.33,55900.0,27.8001,27.8778,27.7719,27.786,55900.0
2009-03-05 12:50:00,39.37,39.62,39.33,39.61,57400.0,27.8143,27.9909,27.786,27.9838,57400.0
2009-03-05 12:55:00,39.61,39.67,39.45,39.51,60000.0,27.9838,28.0262,27.8708,27.9132,60000.0
2009-03-05 13:00:00,39.53,39.7,39.49,39.66,59600.0,27.9273,28.0474,27.899,28.0191,59600.0
2009-03-05 13:05:00,39.67,39.9,39.66,39.88,112900.0,28.0262,28.1887,28.0191,28.1746,112900.0
2009-03-05 13:10:00,39.89,39.94,39.71,39.75,116000.0,28.1816,28.2169,28.0545,28.0827,116000.0
2009-03-05 13:15:00,39.75,39.77,39.67,39.73,65600.0,28.0827,28.0968,28.0262,28.0686,65600.0
2009-03-05 13:20:00,39.74,39.82,39.7,39.81,69600.0,28.0757,28.1322,28.0474,28.1251,69600.0
2009-03-05 13:25:00,39.8,39.9,39.79,39.83,50500.0,28.118,28.1887,28.111,28.1392,50500.0
2009-03-05 13:30:00,39.82,39.93,39.74,39.92,56400.0,28.1322,28.2099,28.0757,28.2028,56400.0
2009-03-05 13:35:00,39.92,40.14,39.91,40.14,122500.0,28.2028,28.3582,28.1958,28.3582,122500.0
2009-03-05 13:40:00,40.14,40.2,40.04,40.08,106100.0,28.3582,28.4006,28.2876,28.3159,106100.0
2009-03-05 13:45:00,40.07,40.08,39.87,39.87,102500.0,28.3088,28.3159,28.1675,28.1675,102500.0
2009-03-05 13:50:00,39.89,40.1,39.81,40.08,93500.0,28.1816,28.33,28.1251,28.3159,93500.0
2009-03-05 13:55:00,40.1,40.1,40.01,40.08,62800.0,28.33,28.33,28.2664,28.3159,62800.0
2009-03-05 14:00:00,40.08,40.16,40.02,40.02,79500.0,28.3159,28.3724,28.2735,28.2735,79500.0
2009-03-05 14:05:00,40.03,40.05,39.89,40.05,120600.0,28.2805,28.2947,28.1816,28.2947,120600.0
2009-03-05 14:10:00,40.05,40.05,39.77,39.77,102100.0,28.2947,28.2947,28.0968,28.0968,102100.0
2009-03-05 14:15:00,39.77,39.84,39.63,39.79,102400.0,28.0968,28.1463,27.9979,28.111,102400.0
2009-03-05 14:20:00,39.81,39.84,39.6,39.82,102200.0,28.1251,28.1463,27.9767,28.1322,102200.0
2009-03-05 14:25:00,39.8,39.87,39.67,39.75,62100.0,28.118,28.1675,28.0262,28.0827,62100.0
2009-03-05 14:30:00,39.75,40.01,39.73,40.0,171600.0,28.0827,28.2664,28.0686,28.2593,171600.0
2009-03-05 14:35:00,39.99,40.1,39.96,40.05,126700.0,28.2523,28.33,28.2311,28.2947,126700.0
2009-03-05 14:40:00,40.05,40.15,40.0,40.13,121600.0,28.2947,28.3653,28.2593,28.3512,121600.0
2009-03-05 14:45:00,40.12,40.22,40.1,40.14,107500.0,28.3441,28.4148,28.33,28.3582,107500.0
2009-03-05 14:50:00,40.14,40.28,40.09,40.27,82300.0,28.3582,28.4572,28.3229,28.4501,82300.0
2009-03-05 14:55:00,40.27,40.31,40.16,40.2,79800.0,28.4501,28.4783,28.3724,28.4006,79800.0
2009-03-05 15:00:00,40.2,40.26,40.19,40.21,76200.0,28.4006,28.443,28.3936,28.4077,76200.0
2009-03-05 15:05:00,40.21,40.27,40.19,40.22,104800.0,28.4077,28.4501,28.3936,28.4148,104800.0
2009-03-05 15:10:00,40.22,40.3,40.15,40.2,97500.0,28.4148,28.4713,28.3653,28.4006,97500.0
2009-03-05 15:15:00,40.2,40.2,40.03,40.05,171100.0,28.4006,28.4006,28.2805,28.2947,171100.0
2009-03-05 15:20:00,40.06,40.19,39.97,40.09,180100.0,28.3017,28.3936,28.2381,28.3229,180100.0
2009-03-05 15:25:00,40.09,40.24,39.95,40.23,195800.0,28.3229,28.4289,28.224,28.4218,195800.0
2009-03-05 15:30:00,40.23,40.24,40.05,40.11,138700.0,28.4218,28.4289,28.2947,28.3371,138700.0
2009-03-05 15:35:00,40.12,40.39,40.09,40.3,215000.0,28.3441,28.5349,28.3229,28.4713,215000.0
2009-03-05 15:40:00,40.3,40.4,40.21,40.24,166000.0,28.4713,28.5419,28.4077,28.4289,166000.0
2009-03-05 15:45:00,40.23,40.34,40.2,40.33,171700.0,28.4218,28.4995,28.4006,28.4925,171700.0
2009-03-05 15:50:00,40.35,40.37,40.22,40.26,154800.0,28.5066,28.5207,28.4148,28.443,154800.0
2009-03-05 15:55:00,40.27,40.44,40.21,40.37,363800.0,28.4501,28.5702,28.4077,28.5207,363800.0
2009-03-06 09:30:00,40.78,40.78,40.36,40.68,208800.0,28.8104,28.8104,28.5137,28.7397,208800.0
2009-03-06 09:35:00,40.66,41.08,40.47,40.66,253600.0,28.7256,29.0223,28.5914,28.7256,253600.0
2009-03-06 09:40:00,40.66,40.78,40.54,40.71,198700.0,28.7256,28.8104,28.6408,28.7609,198700.0
2009-03-06 09:45:00,40.72,40.78,40.42,40.43,168600.0,28.768,28.8104,28.5561,28.5631,168600.0
2009-03-06 09:50:00,40.43,40.55,40.35,40.52,202100.0,28.5631,28.6479,28.5066,28.6267,202100.0
2009-03-06 09:55:00,40.52,40.6,40.15,40.18,275800.0,28.6267,28.6832,28.3653,28.3865,275800.0
2009-03-06 10:00:00,40.18,40.47,39.96,39.97,304900.0,28.3865,28.5914,28.2311,28.2381,304900.0
2009-03-06 10:05:00,39.98,40.16,39.9,39.92,178200.0,28.2452,28.3724,28.1887,28.2028,178200.0
2009-03-06 10:10:00,39.91,40.04,39.86,40.02,254800.0,28.1958,28.2876,28.1604,28.2735,254800.0
2009-03-06 10:15:00,40.0,40.12,39.95,39.99,312900.0,28.2593,28.3441,28.224,28.2523,312900.0
2009-03-06 10:20:00,39.99,40.44,39.99,40.27,390600.0,28.2523,28.5702,28.2523,28.4501,390600.0
2009-03-06 10:25:00,40.25,40.42,40.19,40.33,253800.0,28.436,28.5561,28.3936,28.4925,253800.0
2009-03-06 10:30:00,40.34,40.43,40.29,40.36,134600.0,28.4995,28.5631,28.4642,28.5137,134600.0
2009-03-06 10:35:00,40.38,40.41,40.16,40.22,227900.0,28.5278,28.549,28.3724,28.4148,227900.0
2009-03-06 10:40:00,40.23,40.33,40.19,40.23,104500.0,28.4218,28.4925,28.3936,28.4218,104500.0
2009-03-06 10:45:00,40.23,40.26,40.0,40.19,187400.0,28.4218,28.443,28.2593,28.3936,187400.0
2009-03-06 10:50:00,40.19,40.3,39.93,39.96,179500.0,28.3936,28.4713,28.2099,28.2311,179500.0
2009-03-06 10:55:00,39.95,40.0,39.78,39.86,181000.0,28.224,28.2593,28.1039,28.1604,181000.0
2009-03-06 11:00:00,39.85,39.88,39.44,39.67,211400.0,28.1534,28.1746,27.8637,28.0262,211400.0
2009-03-06 11:05:00,39.67,40.06,39.65,39.95,184400.0,28.0262,28.3017,28.0121,28.224,184400.0
2009-03-06 11:10:00,39.97,40.16,39.91,39.93,89600.0,28.2381,28.3724,28.1958,28.2099,89600.0
2009-03-06 11:15:00,39.94,40.03,39.86,39.91,56900.0,28.2169,28.2805,28.1604,28.1958,56900.0
2009-03-06 11:20:00,39.9,39.94,39.75,39.82,48700.0,28.1887,28.2169,28.0827,28.1322,48700.0
2009-03-06 11:25:00,39.82,40.05,39.82,39.96,75000.0,28.1322,28.2947,28.1322,28.2311,75000.0
2009-03-06 11:30:00,39.94,39.98,39.81,39.84,102300.0,28.2169,28.2452,28.1251,28.1463,102300.0
2009-03-06 11:35:00,39.85,39.93,39.78,39.89,52600.0,28.1534,28.2099,28.1039,28.1816,52600.0
2009-03-06 11:40:00,39.9,39.93,39.75,39.78,39700.0,28.1887,28.2099,28.0827,28.1039,39700.0
2009-03-06 11:45:00,39.78,39.83,39.6,39.61,71600.0,28.1039,28.1392,27.9767,27.9838,71600.0
2009-03-06 11:50:00,39.6,39.64,39.5,39.55,79800.0,27.9767,28.005,27.9061,27.9414,79800.0
2009-03-06 11:55:00,39.55,39.57,39.44,39.45,82300.0,27.9414,27.9556,27.8637,27.8708,82300.0
2009-03-06 12:00:00,39.46,39.56,39.45,39.51,85700.0,27.8778,27.9485,27.8708,27.9132,85700.0
2009-03-06 12:05:00,39.51,39.68,39.51,39.58,80100.0,27.9132,28.0333,27.9132,27.9626,80100.0
2009-03-06 12:10:00,39.59,39.61,39.49,39.56,99100.0,27.9697,27.9838,27.899,27.9485,99100.0
2009-03-06 12:15:00,39.57,39.67,39.57,39.64,139200.0,27.9556,28.0262,27.9556,28.005,139200.0
2009-03-06 12:20:00,39.64,39.81,39.43,39.79,149400.0,28.005,28.1251,27.8566,28.111,149400.0
2009-03-06 12:25:00,39.79,39.87,39.74,39.74,52600.0,28.111,28.1675,28.0757,28.0757,52600.0
2009-03-06 12:30:00,39.72,39.74,39.51,39.51,54800.0,28.0615,28.0757,27.9132,27.9132,54800.0
2009-03-06 12:35:00,39.5,39.58,39.48,39.54,38900.0,27.9061,27.9626,27.892,27.9344,38900.0
2009-03-06 12:40:00,39.54,39.6,39.47,39.57,51800.0,27.9344,27.9767,27.8849,27.9556,51800.0
2009-03-06 12:45:00,39.58,39.59,39.4,39.46,70500.0,27.9626,27.9697,27.8354,27.8778,70500.0
2009-03-06 12:50:00,39.48,39.6,39.46,39.56,44800.0,27.892,27.9767,27.8778,27.9485,44800.0
2009-03-06 12:55:00,39.56,39.8,39.53,39.75,57100.0,27.9485,28.118,27.9273,28.0827,57100.0
2009-03-06 13:00:00,39.74,39.79,39.59,39.66,52100.0,28.0757,28.111,27.9697,28.0191,52100.0
2009-03-06 13:05:00,39.65,39.67,39.53,39.56,34800.0,28.0121,28.0262,27.9273,27.9485,34800.0
2009-03-06 13:10:00,39.55,39.65,39.54,39.55,53900.0,27.9414,28.0121,27.9344,27.9414,53900.0
2009-03-06 13:15:00,39.56,39.56,39.48,39.48,73300.0,27.9485,27.9485,27.892,27.892,73300.0
2009-03-06 13:20:00,39.48,39.5,39.46,39.47,91600.0,27.892,27.9061,27.8778,27.8849,91600.0
2009-03-06 13:25:00,39.48,39.5,39.46,39.48,103200.0,27.892,27.9061,27.8778,27.892,103200.0
2009-03-06 13:30:00,39.48,39.52,39.47,39.52,81300.0,27.892,27.9202,27.8849,27.9202,81300.0
2009-03-06 13:35:00,39.51,39.52,39.35,39.41,88400.0,27.9132,27.9202,27.8001,27.8425,88400.0
2009-03-06 13:40:00,39.4,39.4,39.27,39.34,70500.0,27.8354,27.8354,27.7436,27.7931,70500.0
2009-03-06 13:45:00,39.33,39.49,39.32,39.42,155400.0,27.786,27.899,27.7789,27.8496,155400.0
2009-03-06 13:50:00,39.42,39.42,39.2,39.24,95200.0,27.8496,27.8496,27.6942,27.7224,95200.0
2009-03-06 13:55:00,39.24,39.26,39.07,39.1,85300.0,27.7224,27.7365,27.6023,27.6235,85300.0
2009-03-06 14:00:00,39.1,39.27,39.04,39.06,145000.0,27.6235,27.7436,27.5811,27.5952,145000.0
2009-03-06 14:05:00,39.04,39.11,39.03,39.09,77200.0,27.5811,27.6306,27.574,27.6164,77200.0
2009-03-06 14:10:00,39.09,39.09,38.8,38.81,134700.0,27.6164,27.6164,27.4116,27.4186,134700.0
2009-03-06 14:15:00,38.81,38.81,38.46,38.51,139500.0,27.4186,27.4186,27.1714,27.2067,139500.0
2009-03-06 14:20:00,38.52,38.59,38.4,38.53,108000.0,27.2137,27.2632,27.129,27.2208,108000.0
2009-03-06 14:25:00,38.55,38.81,38.48,38.79,101300.0,27.2349,27.4186,27.1855,27.4045,101300.0
2009-03-06 14:30:00,38.79,38.85,38.65,38.66,95900.0,27.4045,27.4469,27.3056,27.3127,95900.0
2009-03-06 14:35:00,38.64,38.75,38.52,38.7,111200.0,27.2985,27.3762,27.2137,27.3409,111200.0
2009-03-06 14:40:00,38.72,38.74,38.59,38.62,83200.0,27.355,27.3692,27.2632,27.2844,83200.0
2009-03-06 14:45:00,38.62,38.64,38.5,38.5,89300.0,27.2844,27.2985,27.1996,27.1996,89300.0
2009-03-06 14:50:00,38.5,38.52,38.29,38.36,89100.0,27.1996,27.2137,27.0513,27.1007,89100.0
2009-03-06 14:55:00,38.38,38.48,38.29,38.44,86800.0,27.1148,27.1855,27.0513,27.1572,86800.0
2009-03-06 15:00:00,38.45,38.5,38.3,38.32,102800.0,27.1643,27.1996,27.0583,27.0724,102800.0
2009-03-06 15:05:00,38.33,38.33,38.03,38.18,147700.0,27.0795,27.0795,26.8676,26.9735,147700.0
2009-03-06 15:10:00,38.17,38.25,38.14,38.17,107500.0,26.9665,27.023,26.9453,26.9665,107500.0
2009-03-06 15:15:00,38.19,38.34,38.18,38.31,111000.0,26.9806,27.0866,26.9735,27.0654,111000.0
2009-03-06 15:20:00,38.31,38.36,38.16,38.18,143600.0,27.0654,27.1007,26.9594,26.9735,143600.0
2009-03-06 15:25:00,38.17,38.19,38.06,38.13,88500.0,26.9665,26.9806,26.8888,26.9382,88500.0
2009-03-06 15:30:00,38.14,38.45,38.09,38.41,144800.0,26.9453,27.1643,26.91,27.136,144800.0
2009-03-06 15:35:00,38.41,38.41,38.25,38.28,155300.0,27.136,27.136,27.023,27.0442,155300.0
2009-03-06 15:40:00,38.27,38.56,38.24,38.49,194400.0,27.0371,27.242,27.0159,27.1925,194400.0
2009-03-06 15:45:00,38.49,38.69,38.44,38.51,331100.0,27.1925,27.3338,27.1572,27.2067,331100.0
2009-03-06 15:50:00,38.51,38.75,38.49,38.73,359600.0,27.2067,27.3762,27.1925,27.3621,359600.0
2009-03-06 15:55:00,38.72,38.91,38.7,38.9,420800.0,27.355,27.4893,27.3409,27.4822,420800.0
2009-03-09 09:30:00,38.63,38.82,38.3,38.5,87500.0,27.2915,27.4257,27.0583,27.1996,87500.0
2009-03-09 09:35:00,38.49,39.15,38.48,38.88,116400.0,27.1925,27.6588,27.1855,27.4681,116400.0
2009-03-09 09:40:00,38.89,38.91,38.54,38.68,136300.0,27.4751,27.4893,27.2279,27.3268,136300.0
2009-03-09 09:45:00,38.66,38.82,38.5,38.56,121800.0,27.3127,27.4257,27.1996,27.242,121800.0
2009-03-09 09:50:00,38.57,38.57,37.96,38.02,139200.0,27.2491,27.2491,26.8181,26.8605,139200.0
2009-03-09 09:55:00,38.04,38.26,37.88,38.19,93100.0,26.8746,27.0301,26.7616,26.9806,93100.0
2009-03-09 10:00:00,38.2,38.31,37.95,37.98,80100.0,26.9877,27.0654,26.811,26.8322,80100.0
2009-03-09 10:05:00,37.97,38.27,37.83,37.94,117600.0,26.8252,27.0371,26.7263,26.804,117600.0
2009-03-09 10:10:00,37.93,38.21,37.82,38.01,124200.0,26.7969,26.9947,26.7192,26.8534,124200.0
2009-03-09 10:15:00,38.02,38.33,37.75,37.85,147500.0,26.8605,27.0795,26.6698,26.7404,147500.0
2009-03-09 10:20:00,37.82,38.03,37.78,37.91,92100.0,26.7192,26.8676,26.6909,26.7828,92100.0
2009-03-09 10:25:00,37.91,38.21,37.83,38.05,60500.0,26.7828,26.9947,26.7263,26.8817,60500.0
2009-03-09 10:30:00,38.03,38.11,37.8,37.85,82000.0,26.8676,26.9241,26.7051,26.7404,82000.0
2009-03-09 10:35:00,37.86,38.04,37.8,38.01,79600.0,26.7475,26.8746,26.7051,26.8534,79600.0
2009-03-09 10:40:00,38.01,38.21,37.93,38.01,105000.0,26.8534,26.9947,26.7969,26.8534,105000.0
2009-03-09 10:45:00,38.01,38.02,37.81,37.87,89900.0,26.8534,26.8605,26.7121,26.7545,89900.0
2009-03-09 10:50:00,37.89,38.01,37.86,37.98,65400.0,26.7687,26.8534,26.7475,26.8322,65400.0
2009-03-09 10:55:00,37.94,37.96,37.71,37.73,54200.0,26.804,26.8181,26.6415,26.6556,54200.0
2009-03-09 11:00:00,37.73,37.8,37.58,37.79,69100.0,26.6556,26.7051,26.5496,26.698,69100.0
2009-03-09 11:05:00,37.8,38.01,37.76,37.92,59800.0,26.7051,26.8534,26.6768,26.7899,59800.0
2009-03-09 11:10:00,37.92,38.2,37.91,38.2,44000.0,26.7899,26.9877,26.7828,26.9877,44000.0
2009-03-09 11:15:00,38.2,38.21,38.06,38.17,70800.0,26.9877,26.9947,26.8888,26.9665,70800.0
2009-03-09 11:20:00,38.17,38.23,37.98,37.99,128400.0,26.9665,27.0089,26.8322,26.8393,128400.0
2009-03-09 11:25:00,37.98,38.07,37.94,37.99,42400.0,26.8322,26.8958,26.804,26.8393,42400.0
2009-03-09 11:30:00,38.01,38.06,37.86,37.97,47100.0,26.8534,26.8888,26.7475,26.8252,47100.0
2009-03-09 11:35:00,37.97,38.16,37.95,38.03,44100.0,26.8252,26.9594,26.811,26.8676,44100.0
2009-03-09 11:40:00,38.06,38.09,37.95,37.99,35200.0,26.8888,26.91,26.811,26.8393,35200.0
2009-03-09 11:45:00,38.0,38.06,37.93,37.99,43800.0,26.8464,26.8888,26.7969,26.8393,43800.0
2009-03-09 11:50:00,38.0,38.02,37.8,37.86,47800.0,26.8464,26.8605,26.7051,26.7475,47800.0
2009-03-09 11:55:00,37.83,38.0,37.81,38.0,40400.0,26.7263,26.8464,26.7121,26.8464,40400.0
2009-03-09 12:00:00,38.0,38.0,37.9,37.99,26900.0,26.8464,26.8464,26.7757,26.8393,26900.0
2009-03-09 12:05:00,38.0,38.0,37.79,37.79,43500.0,26.8464,26.8464,26.698,26.698,43500.0
2009-03-09 12:10:00,37.8,38.05,37.79,38.02,66600.0,26.7051,26.8817,26.698,26.8605,66600.0
2009-03-09 12:15:00,38.02,38.04,37.95,38.01,167400.0,26.8605,26.8746,26.811,26.8534,167400.0
2009-03-09 12:20:00,38.0,38.25,38.0,38.22,55500.0,26.8464,27.023,26.8464,27.0018,55500.0
2009-03-09 12:25:00,38.22,38.27,38.15,38.18,66300.0,27.0018,27.0371,26.9523,26.9735,66300.0
2009-03-09 12:30:00,38.17,38.22,38.12,38.16,63300.0,26.9665,27.0018,26.9311,26.9594,63300.0
2009-03-09 12:35:00,38.18,38.21,38.07,38.16,69800.0,26.9735,26.9947,26.8958,26.9594,69800.0
2009-03-09 12:40:00,38.16,38.19,37.98,37.99,73800.0,26.9594,26.9806,26.8322,26.8393,73800.0
2009-03-09 12:45:00,37.99,38.05,37.98,37.98,48600.0,26.8393,26.8817,26.8322,26.8322,48600.0
2009-03-09 12:50:00,37.98,38.06,37.98,38.0,45000.0,26.8322,26.8888,26.8322,26.8464,45000.0
2009-03-09 12:55:00,37.99,38.02,37.88,37.92,70600.0,26.8393,26.8605,26.7616,26.7899,70600.0
2009-03-09 13:00:00,37.91,37.94,37.7,37.75,91800.0,26.7828,26.804,26.6344,26.6698,91800.0
2009-03-09 13:05:00,37.75,37.76,37.65,37.75,86600.0,26.6698,26.6768,26.5991,26.6698,86600.0
2009-03-09 13:10:00,37.72,37.75,37.65,37.68,37300.0,26.6486,26.6698,26.5991,26.6203,37300.0
2009-03-09 13:15:00,37.68,37.69,37.61,37.64,126300.0,26.6203,26.6274,26.5708,26.592,126300.0
2009-03-09 13:20:00,37.65,37.74,37.65,37.7,64700.0,26.5991,26.6627,26.5991,26.6344,64700.0
2009-03-09 13:25:00,37.7,37.71,37.55,37.57,86200.0,26.6344,26.6415,26.5285,26.5426,86200.0
2009-03-09 13:30:00,37.56,37.63,37.55,37.58,59000.0,26.5355,26.585,26.5285,26.5496,59000.0
2009-03-09 13:35:00,37.57,37.58,37.43,37.44,82000.0,26.5426,26.5496,26.4437,26.4507,82000.0
2009-03-09 13:40:00,37.46,37.56,37.41,37.44,65400.0,26.4649,26.5355,26.4295,26.4507,65400.0
2009-03-09 13:45:00,37.44,37.5,37.29,37.5,85800.0,26.4507,26.4931,26.3448,26.4931,85800.0
2009-03-09 13:50:00,37.49,37.53,37.4,37.41,54300.0,26.4861,26.5143,26.4225,26.4295,54300.0
2009-03-09 13:55:00,37.41,37.41,37.27,37.32,46400.0,26.4295,26.4295,26.3306,26.366,46400.0
2009-03-09 14:00:00,37.33,37.47,37.3,37.42,89600.0,26.373,26.4719,26.3518,26.4366,89600.0
2009-03-09 14:05:00,37.43,37.47,37.23,37.26,116300.0,26.4437,26.4719,26.3024,26.3236,116300.0
2009-03-09 14:10:00,37.25,37.36,37.2,37.3,90300.0,26.3165,26.3942,26.2812,26.3518,90300.0
2009-03-09 14:15:00,37.3,37.32,37.19,37.24,75000.0,26.3518,26.366,26.2741,26.3094,75000.0
2009-03-09 14:20:00,37.23,37.31,37.14,37.27,110800.0,26.3024,26.3589,26.2388,26.3306,110800.0
2009-03-09 14:25:00,37.27,37.3,37.19,37.22,74000.0,26.3306,26.3518,26.2741,26.2953,74000.0
2009-03-09 14:30:00,37.21,37.27,37.18,37.24,73400.0,26.2882,26.3306,26.2671,26.3094,73400.0
2009-03-09 14:35:00,37.25,37.27,37.16,37.25,93700.0,26.3165,26.3306,26.2529,26.3165,93700.0
2009-03-09 14:40:00,37.24,37.28,37.2,37.23,103100.0,26.3094,26.3377,26.2812,26.3024,103100.0
2009-03-09 14:45:00,37.22,37.36,37.16,37.3,149700.0,26.2953,26.3942,26.2529,26.3518,149700.0
2009-03-09 14:50:00,37.3,37.43,37.29,37.38,133000.0,26.3518,26.4437,26.3448,26.4084,133000.0
2009-03-09 14:55:00,37.39,37.4,37.23,37.25,89000.0,26.4154,26.4225,26.3024,26.3165,89000.0
2009-03-09 15:00:00,37.25,37.33,37.21,37.3,118300.0,26.3165,26.373,26.2882,26.3518,118300.0
2009-03-09 15:05:00,37.28,37.33,37.18,37.31,116800.0,26.3377,26.373,26.2671,26.3589,116800.0
2009-03-09 15:10:00,37.32,37.38,37.27,37.34,135600.0,26.366,26.4084,26.3306,26.3801,135600.0
2009-03-09 15:15:00,37.34,37.4,37.26,37.32,94700.0,26.3801,26.4225,26.3236,26.366,94700.0
2009-03-09 15:20:00,37.32,37.56,37.3,37.56,120200.0,26.366,26.5355,26.3518,26.5355,120200.0
2009-03-09 15:25:00,37.56,37.64,37.48,37.64,115000.0,26.5355,26.592,26.479,26.592,115000.0
2009-03-09 15:30:00,37.65,37.72,37.62,37.69,123900.0,26.5991,26.6486,26.5779,26.6274,123900.0
2009-03-09 15:35:00,37.67,37.79,37.6,37.61,153500.0,26.6132,26.698,26.5638,26.5708,153500.0
2009-03-09 15:40:00,37.59,37.73,37.54,37.7,155000.0,26.5567,26.6556,26.5214,26.6344,155000.0
2009-03-09 15:45:00,37.69,37.78,37.67,37.75,162200.0,26.6274,26.6909,26.6132,26.6698,162200.0
2009-03-09 15:50:00,37.74,37.85,37.68,37.81,226700.0,26.6627,26.7404,26.6203,26.7121,226700.0
2009-03-09 15:55:00,37.82,37.92,37.8,37.8,316900.0,26.7192,26.7899,26.7051,26.7051,316900.0
2009-03-10 09:30:00,37.25,37.81,37.25,37.46,174200.0,26.3165,26.7121,26.3165,26.4649,174200.0
2009-03-10 09:35:00,37.46,37.72,37.29,37.38,290100.0,26.4649,26.6486,26.3448,26.4084,290100.0
2009-03-10 09:40:00,37.41,37.43,37.15,37.27,256600.0,26.4295,26.4437,26.2459,26.3306,256600.0
2009-03-10 09:45:00,37.3,37.35,36.82,36.88,397800.0,26.3518,26.3872,26.0127,26.0551,397800.0
2009-03-10 09:50:00,36.87,36.87,36.39,36.39,422200.0,26.048,26.048,25.7089,25.7089,422200.0
2009-03-10 09:55:00,36.4,36.47,36.13,36.27,454200.0,25.716,25.7655,25.5252,25.6242,454200.0
2009-03-10 10:00:00,36.26,36.36,35.95,36.24,354600.0,25.6171,25.6877,25.3981,25.603,354600.0
2009-03-10 10:05:00,36.22,36.23,35.82,36.06,309500.0,25.5888,25.5959,25.3062,25.4758,309500.0
2009-03-10 10:10:00,36.06,36.16,35.96,36.06,147400.0,25.4758,25.5464,25.4051,25.4758,147400.0
2009-03-10 10:15:00,36.05,36.14,35.53,35.58,242300.0,25.4687,25.5323,25.1014,25.1367,242300.0
2009-03-10 10:20:00,35.58,35.72,35.37,35.65,170500.0,25.1367,25.2356,24.9883,25.1861,170500.0
2009-03-10 10:25:00,35.64,36.05,35.64,35.93,145100.0,25.1791,25.4687,25.1791,25.384,145100.0
2009-03-10 10:30:00,35.92,36.01,35.78,35.92,141200.0,25.3769,25.4405,25.278,25.3769,141200.0
2009-03-10 10:35:00,35.91,36.03,35.83,35.93,96900.0,25.3698,25.4546,25.3133,25.384,96900.0
2009-03-10 10:40:00,35.93,36.05,35.88,35.98,92700.0,25.384,25.4687,25.3486,25.4193,92700.0
2009-03-10 10:45:00,35.97,36.01,35.71,35.72,99300.0,25.4122,25.4405,25.2285,25.2356,99300.0
2009-03-10 10:50:00,35.72,35.86,35.59,35.76,94300.0,25.2356,25.3345,25.1437,25.2638,94300.0
2009-03-10 10:55:00,35.75,35.89,35.74,35.82,83900.0,25.2568,25.3557,25.2497,25.3062,83900.0
2009-03-10 11:00:00,35.8,36.13,35.75,36.11,115600.0,25.2921,25.5252,25.2568,25.5111,115600.0
2009-03-10 11:05:00,36.12,36.14,35.95,35.99,126700.0,25.5182,25.5323,25.3981,25.4263,126700.0
2009-03-10 11:10:00,35.99,36.0,35.82,35.89,115400.0,25.4263,25.4334,25.3062,25.3557,115400.0
2009-03-10 11:15:00,35.89,35.89,35.56,35.61,109600.0,25.3557,25.3557,25.1226,25.1579,109600.0
2009-03-10 11:20:00,35.6,35.72,35.59,35.63,80600.0,25.1508,25.2356,25.1437,25.172,80600.0
2009-03-10 11:25:00,35.62,35.63,35.44,35.54,131000.0,25.1649,25.172,25.0378,25.1084,131000.0
2009-03-10 11:30:00,35.54,35.6,35.28,35.28,218200.0,25.1084,25.1508,24.9247,24.9247,218200.0
2009-03-10 11:35:00,35.31,35.44,35.22,35.43,205100.0,24.9459,25.0378,24.8823,25.0307,205100.0
2009-03-10 11:40:00,35.42,35.44,35.27,35.32,72700.0,25.0236,25.0378,24.9177,24.953,72700.0
2009-03-10 11:45:00,35.33,35.37,35.15,35.16,63100.0,24.9601,24.9883,24.8329,24.84,63100.0
2009-03-10 11:50:00,35.16,35.28,35.05,35.22,112500.0,24.84,24.9247,24.7622,24.8823,112500.0
2009-03-10 11:55:00,35.22,35.33,35.1,35.16,121500.0,24.8823,24.9601,24.7976,24.84,121500.0
2009-03-10 12:00:00,35.15,35.16,34.81,34.88,311800.0,24.8329,24.84,24.5927,24.6421,311800.0
2009-03-10 12:05:00,34.86,35.0,34.74,34.78,178100.0,24.628,24.7269,24.5432,24.5715,178100.0
2009-03-10 12:10:00,34.77,34.88,34.67,34.85,134500.0,24.5644,24.6421,24.4938,24.6209,134500.0
2009-03-10 12:15:00,34.84,35.01,34.81,34.99,90000.0,24.6139,24.734,24.5927,24.7199,90000.0
2009-03-10 12:20:00,35.0,35.22,34.97,35.12,122300.0,24.7269,24.8823,24.7057,24.8117,122300.0
2009-03-10 12:25:00,35.11,35.16,35.0,35.0,60300.0,24.8046,24.84,24.7269,24.7269,60300.0
2009-03-10 12:30:00,35.0,35.01,34.88,34.92,64300.0,24.7269,24.734,24.6421,24.6704,64300.0
2009-03-10 12:35:00,34.9,34.98,34.88,34.91,50300.0,24.6563,24.7128,24.6421,24.6633,50300.0
2009-03-10 12:40:00,34.91,34.94,34.76,34.76,62000.0,24.6633,24.6845,24.5574,24.5574,62000.0
2009-03-10 12:45:00,34.77,34.79,34.6,34.63,96500.0,24.5644,24.5786,24.4443,24.4655,96500.0
2009-03-10 12:50:00,34.62,34.71,34.56,34.57,121500.0,24.4585,24.522,24.4161,24.4231,121500.0
2009-03-10 12:55:00,34.58,34.6,34.4,34.55,188700.0,24.4302,24.4443,24.303,24.409,188700.0
2009-03-10 13:00:00,34.55,34.66,34.45,34.47,145900.0,24.409,24.4867,24.3384,24.3525,145900.0
2009-03-10 13:05:00,34.46,34.73,34.45,34.57,121300.0,24.3454,24.5362,24.3384,24.4231,121300.0
2009-03-10 13:10:00,34.59,34.64,34.53,34.62,76800.0,24.4373,24.4726,24.3949,24.4585,76800.0
2009-03-10 13:15:00,34.63,34.69,34.54,34.55,86500.0,24.4655,24.5079,24.4019,24.409,86500.0
2009-03-10 13:20:00,34.54,34.69,34.52,34.65,47200.0,24.4019,24.5079,24.3878,24.4797,47200.0
2009-03-10 13:25:00,34.65,34.75,34.63,34.67,57500.0,24.4797,24.5503,24.4655,24.4938,57500.0
2009-03-10 13:30:00,34.67,34.75,34.64,34.65,99400.0,24.4938,24.5503,24.4726,24.4797,99400.0
2009-03-10 13:35:00,34.65,34.65,34.55,34.59,98800.0,24.4797,24.4797,24.409,24.4373,98800.0
2009-03-10 13:40:00,34.59,34.72,34.57,34.69,112400.0,24.4373,24.5291,24.4231,24.5079,112400.0
2009-03-10 13:45:00,34.69,34.71,34.53,34.62,98700.0,24.5079,24.522,24.3949,24.4585,98700.0
2009-03-10 13:50:00,34.62,34.65,34.56,34.63,58000.0,24.4585,24.4797,24.4161,24.4655,58000.0
2009-03-10 13:55:00,34.63,34.65,34.57,34.58,64500.0,24.4655,24.4797,24.4231,24.4302,64500.0
2009-03-10 14:00:00,34.57,34.66,34.57,34.6,68700.0,24.4231,24.4867,24.4231,24.4443,68700.0
2009-03-10 14:05:00,34.6,34.64,34.41,34.49,127400.0,24.4443,24.4726,24.3101,24.3666,127400.0
2009-03-10 14:10:00,34.49,34.57,34.44,34.55,71700.0,24.3666,24.4231,24.3313,24.409,71700.0
2009-03-10 14:15:00,34.54,34.69,34.47,34.69,112200.0,24.4019,24.5079,24.3525,24.5079,112200.0
2009-03-10 14:20:00,34.67,34.74,34.58,34.74,100200.0,24.4938,24.5432,24.4302,24.5432,100200.0
2009-03-10 14:25:00,34.74,34.93,34.71,34.76,141300.0,24.5432,24.6775,24.522,24.5574,141300.0
2009-03-10 14:30:00,34.76,34.92,34.75,34.85,107300.0,24.5574,24.6704,24.5503,24.6209,107300.0
2009-03-10 14:35:00,34.84,34.88,34.75,34.78,115800.0,24.6139,24.6421,24.5503,24.5715,115800.0
2009-03-10 14:40:00,34.79,34.81,34.65,34.71,93200.0,24.5786,24.5927,24.4797,24.522,93200.0
2009-03-10 14:45:00,34.71,34.77,34.6,34.76,126300.0,24.522,24.5644,24.4443,24.5574,126300.0
2009-03-10 14:50:00,34.77,34.86,34.73,34.8,182600.0,24.5644,24.628,24.5362,24.5856,182600.0
2009-03-10 14:55:00,34.79,34.93,34.77,34.89,176000.0,24.5786,24.6775,24.5644,24.6492,176000.0
2009-03-10 15:00:00,34.9,34.95,34.8,34.83,134500.0,24.6563,24.6916,24.5856,24.6068,134500.0
2009-03-10 15:05:00,34.83,34.91,34.81,34.88,131900.0,24.6068,24.6633,24.5927,24.6421,131900.0
2009-03-10 15:10:00,34.87,35.81,34.86,34.94,175000.0,24.6351,25.2992,24.628,24.6845,175000.0
2009-03-10 15:15:00,34.94,35.07,34.84,35.02,194500.0,24.6845,24.7764,24.6139,24.7411,194500.0
2009-03-10 15:20:00,35.03,35.19,34.97,35.06,128100.0,24.7481,24.8612,24.7057,24.7693,128100.0
2009-03-10 15:25:00,35.06,35.09,35.0,35.04,150500.0,24.7693,24.7905,24.7269,24.7552,150500.0
2009-03-10 15:30:00,35.03,35.05,34.8,34.88,209800.0,24.7481,24.7622,24.5856,24.6421,209800.0
2009-03-10 15:35:00,34.88,34.93,34.77,34.84,248600.0,24.6421,24.6775,24.5644,24.6139,248600.0
2009-03-10 15:40:00,34.84,34.97,34.82,34.92,268100.0,24.6139,24.7057,24.5998,24.6704,268100.0
2009-03-10 15:45:00,34.9,35.01,34.89,34.93,210700.0,24.6563,24.734,24.6492,24.6775,210700.0
2009-03-10 15:50:00,34.93,35.03,34.9,34.96,290000.0,24.6775,24.7481,24.6563,24.6987,290000.0
2009-03-10 15:55:00,34.96,35.13,34.94,35.0,411000.0,24.6987,24.8188,24.6845,24.7269,411000.0
2009-03-11 09:30:00,35.33,35.64,35.15,35.18,167500.0,24.9601,25.1791,24.8329,24.8541,167500.0
2009-03-11 09:35:00,35.18,35.64,34.94,34.94,262100.0,24.8541,25.1791,24.6845,24.6845,262100.0
2009-03-11 09:40:00,34.96,35.21,34.67,34.94,258100.0,24.6987,24.8753,24.4938,24.6845,258100.0
2009-03-11 09:45:00,34.94,35.08,34.72,34.86,174500.0,24.6845,24.7834,24.5291,24.628,174500.0
2009-03-11 09:50:00,34.87,34.87,34.42,34.75,224700.0,24.6351,24.6351,24.3172,24.5503,224700.0
2009-03-11 09:55:00,34.74,35.29,34.66,35.25,159400.0,24.5432,24.9318,24.4867,24.9035,159400.0
2009-03-11 10:00:00,35.24,35.48,35.13,35.36,152700.0,24.8965,25.066,24.8188,24.9813,152700.0
2009-03-11 10:05:00,35.36,35.44,35.16,35.26,168600.0,24.9813,25.0378,24.84,24.9106,168600.0
2009-03-11 10:10:00,35.25,35.57,35.25,35.54,91300.0,24.9035,25.1296,24.9035,25.1084,91300.0
2009-03-11 10:15:00,35.53,35.8,35.53,35.76,162600.0,25.1014,25.2921,25.1014,25.2638,162600.0
2009-03-11 10:20:00,35.76,35.88,35.67,35.86,131800.0,25.2638,25.3486,25.2003,25.3345,131800.0
2009-03-11 10:25:00,35.86,36.08,35.79,36.07,98000.0,25.3345,25.4899,25.285,25.4829,98000.0
2009-03-11 10:30:00,36.07,36.1,35.81,35.82,124000.0,25.4829,25.5041,25.2992,25.3062,124000.0
2009-03-11 10:35:00,35.81,36.38,35.81,36.22,179600.0,25.2992,25.7019,25.2992,25.5888,179600.0
2009-03-11 10:40:00,36.24,36.3,36.12,36.27,110100.0,25.603,25.6453,25.5182,25.6242,110100.0
2009-03-11 10:45:00,36.25,36.4,36.13,36.22,129200.0,25.61,25.716,25.5252,25.5888,129200.0
2009-03-11 10:50:00,36.2,36.23,35.98,36.2,121300.0,25.5747,25.5959,25.4193,25.5747,121300.0
2009-03-11 10:55:00,36.22,36.39,36.21,36.3,125500.0,25.5888,25.7089,25.5818,25.6453,125500.0
2009-03-11 11:00:00,36.31,36.38,36.22,36.26,86200.0,25.6524,25.7019,25.5888,25.6171,86200.0
2009-03-11 11:05:00,36.25,36.46,36.16,36.43,119100.0,25.61,25.7584,25.5464,25.7372,119100.0
2009-03-11 11:10:00,36.44,36.46,36.32,36.4,84100.0,25.7443,25.7584,25.6595,25.716,84100.0
2009-03-11 11:15:00,36.4,36.57,36.36,36.53,111000.0,25.716,25.8361,25.6877,25.8078,111000.0
2009-03-11 11:20:00,36.53,36.63,36.5,36.6,125500.0,25.8078,25.8785,25.7866,25.8573,125500.0
2009-03-11 11:25:00,36.6,36.63,36.46,36.57,67000.0,25.8573,25.8785,25.7584,25.8361,67000.0
2009-03-11 11:30:00,36.57,36.65,36.48,36.52,104200.0,25.8361,25.8926,25.7725,25.8008,104200.0
2009-03-11 11:35:00,36.53,36.9,36.53,36.83,187800.0,25.8078,26.0692,25.8078,26.0198,187800.0
2009-03-11 11:40:00,36.8,36.98,36.78,36.84,95600.0,25.9986,26.1258,25.9845,26.0269,95600.0
2009-03-11 11:45:00,36.84,37.01,36.78,36.96,116000.0,26.0269,26.147,25.9845,26.1116,116000.0
2009-03-11 11:50:00,36.93,36.99,36.79,36.91,81800.0,26.0904,26.1328,25.9915,26.0763,81800.0
2009-03-11 11:55:00,36.91,37.18,36.91,37.05,147600.0,26.0763,26.2671,26.0763,26.1752,147600.0
2009-03-11 12:00:00,37.06,37.08,36.99,37.04,130000.0,26.1823,26.1964,26.1328,26.1681,130000.0
2009-03-11 12:05:00,37.04,37.1,37.0,37.1,85900.0,26.1681,26.2105,26.1399,26.2105,85900.0
2009-03-11 12:10:00,37.09,37.12,37.03,37.03,53500.0,26.2035,26.2247,26.1611,26.1611,53500.0
2009-03-11 12:15:00,37.03,37.11,36.97,37.01,82500.0,26.1611,26.2176,26.1187,26.147,82500.0
2009-03-11 12:20:00,37.01,37.04,36.98,37.0,42900.0,26.147,26.1681,26.1258,26.1399,42900.0
2009-03-11 12:25:00,37.0,37.05,36.84,36.86,70600.0,26.1399,26.1752,26.0269,26.041,70600.0
2009-03-11 12:30:00,36.86,36.93,36.68,36.76,80400.0,26.041,26.0904,25.9138,25.9703,80400.0
2009-03-11 12:35:00,36.76,36.83,36.66,36.67,78500.0,25.9703,26.0198,25.8997,25.9067,78500.0
2009-03-11 12:40:00,36.66,36.78,36.65,36.76,44900.0,25.8997,25.9845,25.8926,25.9703,44900.0
2009-03-11 12:45:00,36.75,36.83,36.48,36.52,107700.0,25.9633,26.0198,25.7725,25.8008,107700.0
2009-03-11 12:50:00,36.52,36.82,36.52,36.82,71900.0,25.8008,26.0127,25.8008,26.0127,71900.0
2009-03-11 12:55:00,36.82,36.87,36.74,36.83,64900.0,26.0127,26.048,25.9562,26.0198,64900.0
2009-03-11 13:00:00,36.82,37.0,36.77,37.0,135100.0,26.0127,26.1399,25.9774,26.1399,135100.0
2009-03-11 13:05:00,37.0,37.02,36.9,36.97,76100.0,26.1399,26.154,26.0692,26.1187,76100.0
2009-03-11 13:10:00,36.98,37.1,36.96,37.07,87700.0,26.1258,26.2105,26.1116,26.1893,87700.0
2009-03-11 13:15:00,37.09,37.16,36.97,37.03,122500.0,26.2035,26.2529,26.1187,26.1611,122500.0
2009-03-11 13:20:00,37.03,37.09,36.9,36.9,50000.0,26.1611,26.2035,26.0692,26.0692,50000.0
2009-03-11 13:25:00,36.92,36.99,36.84,36.93,56900.0,26.0834,26.1328,26.0269,26.0904,56900.0
2009-03-11 13:30:00,36.93,36.97,36.82,36.84,78700.0,26.0904,26.1187,26.0127,26.0269,78700.0
2009-03-11 13:35:00,36.82,36.94,36.8,36.82,70900.0,26.0127,26.0975,25.9986,26.0127,70900.0
2009-03-11 13:40:00,36.84,36.97,36.77,36.89,81400.0,26.0269,26.1187,25.9774,26.0622,81400.0
2009-03-11 13:45:00,36.88,36.92,36.68,36.73,132300.0,26.0551,26.0834,25.9138,25.9491,132300.0
2009-03-11 13:50:00,36.73,36.83,36.66,36.79,91700.0,25.9491,26.0198,25.8997,25.9915,91700.0
2009-03-11 13:55:00,36.79,36.8,36.62,36.68,75700.0,25.9915,25.9986,25.8714,25.9138,75700.0
2009-03-11 14:00:00,36.68,36.88,36.68,36.86,69800.0,25.9138,26.0551,25.9138,26.041,69800.0
2009-03-11 14:05:00,36.86,36.92,36.69,36.7,104600.0,26.041,26.0834,25.9209,25.9279,104600.0
2009-03-11 14:10:00,36.71,36.81,36.68,36.8,102800.0,25.935,26.0057,25.9138,25.9986,102800.0
2009-03-11 14:15:00,36.8,36.8,36.48,36.5,83900.0,25.9986,25.9986,25.7725,25.7866,83900.0
2009-03-11 14:20:00,36.49,36.7,36.48,36.66,71300.0,25.7796,25.9279,25.7725,25.8997,71300.0
2009-03-11 14:25:00,36.64,36.74,36.52,36.73,97000.0,25.8856,25.9562,25.8008,25.9491,97000.0
2009-03-11 14:30:00,36.73,36.77,36.63,36.73,76800.0,25.9491,25.9774,25.8785,25.9491,76800.0
2009-03-11 14:35:00,36.72,36.73,36.61,36.69,58300.0,25.9421,25.9491,25.8644,25.9209,58300.0
2009-03-11 14:40:00,36.68,36.79,36.66,36.7,94300.0,25.9138,25.9915,25.8997,25.9279,94300.0
2009-03-11 14:45:00,36.7,36.85,36.7,36.72,115300.0,25.9279,26.0339,25.9279,25.9421,115300.0
2009-03-11 14:50:00,36.7,36.73,36.59,36.61,71900.0,25.9279,25.9491,25.8502,25.8644,71900.0
2009-03-11 14:55:00,36.6,36.83,36.59,36.82,84600.0,25.8573,26.0198,25.8502,26.0127,84600.0
2009-03-11 15:00:00,36.82,36.94,36.81,36.89,78600.0,26.0127,26.0975,26.0057,26.0622,78600.0
2009-03-11 15:05:00,36.88,36.9,36.76,36.79,106600.0,26.0551,26.0692,25.9703,25.9915,106600.0
2009-03-11 15:10:00,36.79,36.84,36.76,36.8,101300.0,25.9915,26.0269,25.9703,25.9986,101300.0
2009-03-11 15:15:00,36.79,36.84,36.72,36.8,72300.0,25.9915,26.0269,25.9421,25.9986,72300.0
2009-03-11 15:20:00,36.81,36.88,36.74,36.87,105900.0,26.0057,26.0551,25.9562,26.048,105900.0
2009-03-11 15:25:00,36.87,36.91,36.8,36.85,106700.0,26.048,26.0763,25.9986,26.0339,106700.0
2009-03-11 15:30:00,36.85,36.92,36.75,36.88,246100.0,26.0339,26.0834,25.9633,26.0551,246100.0
2009-03-11 15:35:00,36.87,36.97,36.85,36.96,126500.0,26.048,26.1187,26.0339,26.1116,126500.0
2009-03-11 15:40:00,36.95,37.0,36.83,36.84,125800.0,26.1046,26.1399,26.0198,26.0269,125800.0
2009-03-11 15:45:00,36.84,36.85,36.59,36.67,184800.0,26.0269,26.0339,25.8502,25.9067,184800.0
2009-03-11 15:50:00,36.67,36.69,36.56,36.57,206400.0,25.9067,25.9209,25.829,25.8361,206400.0
2009-03-11 15:55:00,36.56,36.69,36.49,36.63,388200.0,25.829,25.9209,25.7796,25.8785,388200.0
2009-03-12 09:30:00,37.11,37.39,36.72,37.33,207600.0,26.2176,26.4154,25.9421,26.373,207600.0
2009-03-12 09:35:00,37.32,37.45,37.03,37.12,137800.0,26.366,26.4578,26.1611,26.2247,137800.0
2009-03-12 09:40:00,37.11,37.38,37.08,37.13,113900.0,26.2176,26.4084,26.1964,26.2317,113900.0
2009-03-12 09:45:00,37.13,37.8,37.11,37.67,282600.0,26.2317,26.7051,26.2176,26.6132,282600.0
2009-03-12 09:50:00,37.67,37.8,37.51,37.73,185900.0,26.6132,26.7051,26.5002,26.6556,185900.0
2009-03-12 09:55:00,37.78,37.78,37.32,37.72,185100.0,26.6909,26.6909,26.366,26.6486,185100.0
2009-03-12 10:00:00,37.71,37.75,37.46,37.55,103200.0,26.6415,26.6698,26.4649,26.5285,103200.0
2009-03-12 10:05:00,37.55,37.57,37.22,37.31,99800.0,26.5285,26.5426,26.2953,26.3589,99800.0
2009-03-12 10:10:00,37.32,37.48,37.26,37.32,80600.0,26.366,26.479,26.3236,26.366,80600.0
2009-03-12 10:15:00,37.32,37.42,36.96,36.97,95100.0,26.366,26.4366,26.1116,26.1187,95100.0
2009-03-12 10:20:00,36.99,37.38,36.8,37.37,179000.0,26.1328,26.4084,25.9986,26.4013,179000.0
2009-03-12 10:25:00,37.38,37.52,37.25,37.52,81700.0,26.4084,26.5073,26.3165,26.5073,81700.0
2009-03-12 10:30:00,37.5,37.65,37.36,37.41,94600.0,26.4931,26.5991,26.3942,26.4295,94600.0
2009-03-12 10:35:00,37.41,37.54,37.15,37.53,65500.0,26.4295,26.5214,26.2459,26.5143,65500.0
2009-03-12 10:40:00,37.54,37.58,37.21,37.39,87300.0,26.5214,26.5496,26.2882,26.4154,87300.0
2009-03-12 10:45:00,37.37,37.39,37.03,37.08,131400.0,26.4013,26.4154,26.1611,26.1964,131400.0
2009-03-12 10:50:00,37.06,37.16,36.86,37.01,134000.0,26.1823,26.2529,26.041,26.147,134000.0
2009-03-12 10:55:00,37.0,37.02,36.84,36.89,69600.0,26.1399,26.154,26.0269,26.0622,69600.0
2009-03-12 11:00:00,36.89,37.02,36.79,36.98,57300.0,26.0622,26.154,25.9915,26.1258,57300.0
2009-03-12 11:05:00,36.97,37.2,36.94,37.14,73400.0,26.1187,26.2812,26.0975,26.2388,73400.0
2009-03-12 11:10:00,37.13,37.2,37.08,37.16,35600.0,26.2317,26.2812,26.1964,26.2529,35600.0
2009-03-12 11:15:00,37.15,37.23,36.96,37.22,113900.0,26.2459,26.3024,26.1116,26.2953,113900.0
2009-03-12 11:20:00,37.24,37.3,37.09,37.14,57700.0,26.3094,26.3518,26.2035,26.2388,57700.0
2009-03-12 11:25:00,37.15,37.4,37.15,37.38,81200.0,26.2459,26.4225,26.2459,26.4084,81200.0
2009-03-12 11:30:00,37.4,37.45,37.33,37.41,92200.0,26.4225,26.4578,26.373,26.4295,92200.0
2009-03-12 11:35:00,37.41,37.7,37.4,37.64,165600.0,26.4295,26.6344,26.4225,26.592,165600.0
2009-03-12 11:40:00,37.64,37.65,37.42,37.5,100800.0,26.592,26.5991,26.4366,26.4931,100800.0
2009-03-12 11:45:00,37.47,37.49,37.12,37.13,63000.0,26.4719,26.4861,26.2247,26.2317,63000.0
2009-03-12 11:50:00,37.1,37.24,37.06,37.22,66500.0,26.2105,26.3094,26.1823,26.2953,66500.0
2009-03-12 11:55:00,37.23,37.34,37.15,37.17,66000.0,26.3024,26.3801,26.2459,26.26,66000.0
2009-03-12 12:00:00,37.15,37.26,37.14,37.18,37200.0,26.2459,26.3236,26.2388,26.2671,37200.0
2009-03-12 12:05:00,37.17,37.3,37.1,37.16,68600.0,26.26,26.3518,26.2105,26.2529,68600.0
2009-03-12 12:10:00,37.14,37.32,37.1,37.32,43400.0,26.2388,26.366,26.2105,26.366,43400.0
2009-03-12 12:15:00,37.34,37.35,37.17,37.23,53700.0,26.3801,26.3872,26.26,26.3024,53700.0
2009-03-12 12:20:00,37.23,37.3,37.15,37.15,33300.0,26.3024,26.3518,26.2459,26.2459,33300.0
2009-03-12 12:25:00,37.14,37.2,37.06,37.1,63200.0,26.2388,26.2812,26.1823,26.2105,63200.0
2009-03-12 12:30:00,37.09,37.1,37.02,37.05,43500.0,26.2035,26.2105,26.154,26.1752,43500.0
2009-03-12 12:35:00,37.04,37.15,37.01,37.15,65300.0,26.1681,26.2459,26.147,26.2459,65300.0
2009-03-12 12:40:00,37.15,37.21,37.11,37.11,38000.0,26.2459,26.2882,26.2176,26.2176,38000.0
2009-03-12 12:45:00,37.11,37.16,37.06,37.09,42900.0,26.2176,26.2529,26.1823,26.2035,42900.0
2009-03-12 12:50:00,37.09,37.22,36.93,36.99,88700.0,26.2035,26.2953,26.0904,26.1328,88700.0
2009-03-12 12:55:00,36.98,37.09,36.97,37.04,43600.0,26.1258,26.2035,26.1187,26.1681,43600.0
2009-03-12 13:00:00,37.04,37.23,37.0,37.15,56400.0,26.1681,26.3024,26.1399,26.2459,56400.0
2009-03-12 13:05:00,37.15,37.25,37.11,37.11,53400.0,26.2459,26.3165,26.2176,26.2176,53400.0
2009-03-12 13:10:00,37.11,37.28,37.11,37.27,62900.0,26.2176,26.3377,26.2176,26.3306,62900.0
2009-03-12 13:15:00,37.27,37.29,37.18,37.24,33200.0,26.3306,26.3448,26.2671,26.3094,33200.0
2009-03-12 13:20:00,37.22,37.24,37.06,37.14,34800.0,26.2953,26.3094,26.1823,26.2388,34800.0
2009-03-12 13:25:00,37.16,37.3,37.08,37.22,81900.0,26.2529,26.3518,26.1964,26.2953,81900.0
2009-03-12 13:30:00,37.22,37.3,37.19,37.23,26200.0,26.2953,26.3518,26.2741,26.3024,26200.0
2009-03-12 13:35:00,37.24,37.28,37.13,37.14,51700.0,26.3094,26.3377,26.2317,26.2388,51700.0
2009-03-12 13:40:00,37.15,37.2,37.06,37.17,41500.0,26.2459,26.2812,26.1823,26.26,41500.0
2009-03-12 13:45:00,37.18,37.23,37.17,37.22,26100.0,26.2671,26.3024,26.26,26.2953,26100.0
2009-03-12 13:50:00,37.22,37.3,37.12,37.14,72800.0,26.2953,26.3518,26.2247,26.2388,72800.0
2009-03-12 13:55:00,37.12,37.27,37.12,37.24,48600.0,26.2247,26.3306,26.2247,26.3094,48600.0
2009-03-12 14:00:00,37.24,37.29,37.14,37.27,50000.0,26.3094,26.3448,26.2388,26.3306,50000.0
2009-03-12 14:05:00,37.28,37.29,37.16,37.17,41900.0,26.3377,26.3448,26.2529,26.26,41900.0
2009-03-12 14:10:00,37.16,37.19,37.11,37.14,43000.0,26.2529,26.2741,26.2176,26.2388,43000.0
2009-03-12 14:15:00,37.16,37.2,36.98,37.0,85400.0,26.2529,26.2812,26.1258,26.1399,85400.0
2009-03-12 14:20:00,36.99,37.03,36.95,36.96,52000.0,26.1328,26.1611,26.1046,26.1116,52000.0
2009-03-12 14:25:00,36.99,37.15,36.98,37.15,68400.0,26.1328,26.2459,26.1258,26.2459,68400.0
2009-03-12 14:30:00,37.13,37.17,37.1,37.16,37100.0,26.2317,26.26,26.2105,26.2529,37100.0
2009-03-12 14:35:00,37.15,37.2,37.11,37.2,42300.0,26.2459,26.2812,26.2176,26.2812,42300.0
2009-03-12 14:40:00,37.19,37.22,37.15,37.21,33500.0,26.2741,26.2953,26.2459,26.2882,33500.0
2009-03-12 14:45:00,37.22,37.35,37.21,37.35,61000.0,26.2953,26.3872,26.2882,26.3872,61000.0
2009-03-12 14:50:00,37.35,37.42,37.25,37.3,62600.0,26.3872,26.4366,26.3165,26.3518,62600.0
2009-03-12 14:55:00,37.31,37.34,37.19,37.22,37800.0,26.3589,26.3801,26.2741,26.2953,37800.0
2009-03-12 15:00:00,37.23,37.31,37.22,37.27,48600.0,26.3024,26.3589,26.2953,26.3306,48600.0
2009-03-12 15:05:00,37.28,37.42,37.26,37.41,51700.0,26.3377,26.4366,26.3236,26.4295,51700.0
2009-03-12 15:10:00,37.42,37.47,37.38,37.45,75000.0,26.4366,26.4719,26.4084,26.4578,75000.0
2009-03-12 15:15:00,37.45,37.48,37.36,37.44,98000.0,26.4578,26.479,26.3942,26.4507,98000.0
2009-03-12 15:20:00,37.45,37.46,37.3,37.42,71700.0,26.4578,26.4649,26.3518,26.4366,71700.0
2009-03-12 15:25:00,37.42,37.5,37.4,37.49,96000.0,26.4366,26.4931,26.4225,26.4861,96000.0
2009-03-12 15:30:00,37.47,37.62,37.47,37.49,126100.0,26.4719,26.5779,26.4719,26.4861,126100.0
2009-03-12 15:35:00,37.5,37.6,37.47,37.58,92100.0,26.4931,26.5638,26.4719,26.5496,92100.0
2009-03-12 15:40:00,37.57,37.7,37.57,37.69,152800.0,26.5426,26.6344,26.5426,26.6274,152800.0
2009-03-12 15:45:00,37.67,37.8,37.67,37.7,190500.0,26.6132,26.7051,26.6132,26.6344,190500.0
2009-03-12 15:50:00,37.71,37.77,37.62,37.68,164800.0,26.6415,26.6839,26.5779,26.6203,164800.0
2009-03-12 15:55:00,37.68,37.69,37.45,37.6,376200.0,26.6203,26.6274,26.4578,26.5638,376200.0
2009-03-13 09:30:00,38.01,38.41,38.01,38.28,180100.0,26.8534,27.136,26.8534,27.0442,180100.0
2009-03-13 09:35:00,38.27,38.48,38.05,38.47,175400.0,27.0371,27.1855,26.8817,27.1784,175400.0
2009-03-13 09:40:00,38.45,38.49,38.05,38.08,114900.0,27.1643,27.1925,26.8817,26.9029,114900.0
2009-03-13 09:45:00,38.07,38.25,37.95,37.98,111300.0,26.8958,27.023,26.811,26.8322,111300.0
2009-03-13 09:50:00,38.03,38.05,37.7,37.98,114400.0,26.8676,26.8817,26.6344,26.8322,114400.0
2009-03-13 09:55:00,37.98,37.99,37.53,37.67,101200.0,26.8322,26.8393,26.5143,26.6132,101200.0
2009-03-13 10:00:00,37.7,37.9,37.61,37.81,176900.0,26.6344,26.7757,26.5708,26.7121,176900.0
2009-03-13 10:05:00,37.81,38.0,37.5,37.99,156600.0,26.7121,26.8464,26.4931,26.8393,156600.0
2009-03-13 10:10:00,38.01,38.09,37.87,38.02,89500.0,26.8534,26.91,26.7545,26.8605,89500.0
2009-03-13 10:15:00,38.01,38.1,37.99,38.03,44800.0,26.8534,26.917,26.8393,26.8676,44800.0
2009-03-13 10:20:00,38.02,38.36,37.99,38.28,88000.0,26.8605,27.1007,26.8393,27.0442,88000.0
2009-03-13 10:25:00,38.28,38.45,38.01,38.02,84100.0,27.0442,27.1643,26.8534,26.8605,84100.0
2009-03-13 10:30:00,38.0,38.23,37.96,38.14,52900.0,26.8464,27.0089,26.8181,26.9453,52900.0
2009-03-13 10:35:00,38.14,38.47,38.05,38.44,82600.0,26.9453,27.1784,26.8817,27.1572,82600.0
2009-03-13 10:40:00,38.45,38.45,38.26,38.37,47600.0,27.1643,27.1643,27.0301,27.1078,47600.0
2009-03-13 10:45:00,38.35,38.49,38.35,38.4,92200.0,27.0936,27.1925,27.0936,27.129,92200.0
2009-03-13 10:50:00,38.4,38.52,38.29,38.38,109000.0,27.129,27.2137,27.0513,27.1148,109000.0
2009-03-13 10:55:00,38.39,38.4,38.28,38.3,56200.0,27.1219,27.129,27.0442,27.0583,56200.0
2009-03-13 11:00:00,38.32,38.38,38.07,38.23,66200.0,27.0724,27.1148,26.8958,27.0089,66200.0
2009-03-13 11:05:00,38.23,38.32,38.12,38.32,90500.0,27.0089,27.0724,26.9311,27.0724,90500.0
2009-03-13 11:10:00,38.31,38.33,38.15,38.18,43500.0,27.0654,27.0795,26.9523,26.9735,43500.0
2009-03-13 11:15:00,38.17,38.22,38.01,38.03,50200.0,26.9665,27.0018,26.8534,26.8676,50200.0
2009-03-13 11:20:00,38.02,38.28,38.01,38.27,101300.0,26.8605,27.0442,26.8534,27.0371,101300.0
2009-03-13 11:25:00,38.25,38.39,38.2,38.37,75700.0,27.023,27.1219,26.9877,27.1078,75700.0
2009-03-13 11:30:00,38.36,38.4,38.31,38.33,67000.0,27.1007,27.129,27.0654,27.0795,67000.0
2009-03-13 11:35:00,38.34,38.42,38.3,38.32,83400.0,27.0866,27.1431,27.0583,27.0724,83400.0
2009-03-13 11:40:00,38.32,38.4,38.21,38.22,84300.0,27.0724,27.129,26.9947,27.0018,84300.0
2009-03-13 11:45:00,38.24,38.48,38.24,38.45,53500.0,27.0159,27.1855,27.0159,27.1643,53500.0
2009-03-13 11:50:00,38.45,38.53,38.41,38.49,62800.0,27.1643,27.2208,27.136,27.1925,62800.0
2009-03-13 11:55:00,38.49,38.61,38.45,38.49,90000.0,27.1925,27.2773,27.1643,27.1925,90000.0
2009-03-13 12:00:00,38.5,38.55,38.46,38.5,68000.0,27.1996,27.2349,27.1714,27.1996,68000.0
2009-03-13 12:05:00,38.47,38.66,38.43,38.62,80400.0,27.1784,27.3127,27.1502,27.2844,80400.0
2009-03-13 12:10:00,38.63,38.83,38.5,38.74,111200.0,27.2915,27.4328,27.1996,27.3692,111200.0
2009-03-13 12:15:00,38.75,38.78,38.51,38.65,82600.0,27.3762,27.3974,27.2067,27.3056,82600.0
2009-03-13 12:20:00,38.65,38.77,38.47,38.51,99500.0,27.3056,27.3904,27.1784,27.2067,99500.0
2009-03-13 12:25:00,38.51,38.54,38.38,38.38,80600.0,27.2067,27.2279,27.1148,27.1148,80600.0
2009-03-13 12:30:00,38.38,38.53,38.37,38.45,56400.0,27.1148,27.2208,27.1078,27.1643,56400.0
2009-03-13 12:35:00,38.44,38.47,38.26,38.37,50600.0,27.1572,27.1784,27.0301,27.1078,50600.0
2009-03-13 12:40:00,38.38,38.51,38.32,38.47,43800.0,27.1148,27.2067,27.0724,27.1784,43800.0
2009-03-13 12:45:00,38.47,38.51,38.35,38.36,48400.0,27.1784,27.2067,27.0936,27.1007,48400.0
2009-03-13 12:50:00,38.35,38.46,38.3,38.38,44300.0,27.0936,27.1714,27.0583,27.1148,44300.0
2009-03-13 12:55:00,38.39,38.46,38.32,38.35,33600.0,27.1219,27.1714,27.0724,27.0936,33600.0
2009-03-13 13:00:00,38.34,38.42,38.34,38.38,22600.0,27.0866,27.1431,27.0866,27.1148,22600.0
2009-03-13 13:05:00,38.38,38.38,38.26,38.3,31100.0,27.1148,27.1148,27.0301,27.0583,31100.0
2009-03-13 13:10:00,38.28,38.31,38.22,38.25,33300.0,27.0442,27.0654,27.0018,27.023,33300.0
2009-03-13 13:15:00,38.24,38.28,38.17,38.27,28500.0,27.0159,27.0442,26.9665,27.0371,28500.0
2009-03-13 13:20:00,38.27,38.37,38.27,38.36,19400.0,27.0371,27.1078,27.0371,27.1007,19400.0
2009-03-13 13:25:00,38.37,38.38,38.31,38.31,22900.0,27.1078,27.1148,27.0654,27.0654,22900.0
2009-03-13 13:30:00,38.33,38.39,38.29,38.38,25900.0,27.0795,27.1219,27.0513,27.1148,25900.0
2009-03-13 13:35:00,38.41,38.41,38.33,38.33,24200.0,27.136,27.136,27.0795,27.0795,24200.0
2009-03-13 13:40:00,38.34,38.34,38.22,38.25,29000.0,27.0866,27.0866,27.0018,27.023,29000.0
2009-03-13 13:45:00,38.23,38.34,38.17,38.34,29300.0,27.0089,27.0866,26.9665,27.0866,29300.0
2009-03-13 13:50:00,38.34,38.36,38.26,38.31,33100.0,27.0866,27.1007,27.0301,27.0654,33100.0
2009-03-13 13:55:00,38.3,38.41,38.29,38.4,32600.0,27.0583,27.136,27.0513,27.129,32600.0
2009-03-13 14:00:00,38.38,38.43,38.31,38.36,35600.0,27.1148,27.1502,27.0654,27.1007,35600.0
2009-03-13 14:05:00,38.37,38.42,38.33,38.38,57200.0,27.1078,27.1431,27.0795,27.1148,57200.0
2009-03-13 14:10:00,38.39,38.41,38.26,38.34,109800.0,27.1219,27.136,27.0301,27.0866,109800.0
2009-03-13 14:15:00,38.35,38.41,38.33,38.4,46500.0,27.0936,27.136,27.0795,27.129,46500.0
2009-03-13 14:20:00,38.4,38.45,38.37,38.4,54700.0,27.129,27.1643,27.1078,27.129,54700.0
2009-03-13 14:25:00,38.41,38.47,38.39,38.42,65000.0,27.136,27.1784,27.1219,27.1431,65000.0
2009-03-13 14:30:00,38.41,38.44,38.37,38.39,48700.0,27.136,27.1572,27.1078,27.1219,48700.0
2009-03-13 14:35:00,38.38,38.41,38.31,38.32,48000.0,27.1148,27.136,27.0654,27.0724,48000.0
2009-03-13 14:40:00,38.33,38.49,38.32,38.48,78200.0,27.0795,27.1925,27.0724,27.1855,78200.0
2009-03-13 14:45:00,38.48,38.62,38.47,38.6,140400.0,27.1855,27.2844,27.1784,27.2703,140400.0
2009-03-13 14:50:00,38.6,38.62,38.45,38.49,79900.0,27.2703,27.2844,27.1643,27.1925,79900.0
2009-03-13 14:55:00,38.48,38.5,38.39,38.45,38000.0,27.1855,27.1996,27.1219,27.1643,38000.0
2009-03-13 15:00:00,38.47,38.53,38.42,38.5,40400.0,27.1784,27.2208,27.1431,27.1996,40400.0
2009-03-13 15:05:00,38.49,38.52,38.42,38.48,50700.0,27.1925,27.2137,27.1431,27.1855,50700.0
2009-03-13 15:10:00,38.47,38.51,38.39,38.48,36100.0,27.1784,27.2067,27.1219,27.1855,36100.0
2009-03-13 15:15:00,38.49,38.51,38.42,38.48,75200.0,27.1925,27.2067,27.1431,27.1855,75200.0
2009-03-13 15:20:00,38.49,38.51,38.43,38.45,53000.0,27.1925,27.2067,27.1502,27.1643,53000.0
2009-03-13 15:25:00,38.45,38.48,38.39,38.42,47600.0,27.1643,27.1855,27.1219,27.1431,47600.0
2009-03-13 15:30:00,38.42,38.44,38.37,38.4,74900.0,27.1431,27.1572,27.1078,27.129,74900.0
2009-03-13 15:35:00,38.4,38.5,38.4,38.47,90000.0,27.129,27.1996,27.129,27.1784,90000.0
2009-03-13 15:40:00,38.46,38.6,38.46,38.59,115400.0,27.1714,27.2703,27.1714,27.2632,115400.0
2009-03-13 15:45:00,38.59,38.59,38.39,38.4,107300.0,27.2632,27.2632,27.1219,27.129,107300.0
2009-03-13 15:50:00,38.39,38.54,38.38,38.54,125600.0,27.1219,27.2279,27.1148,27.2279,125600.0
2009-03-13 15:55:00,38.53,38.59,38.38,38.53,284100.0,27.2208,27.2632,27.1148,27.2208,284100.0
2009-03-16 09:30:00,38.1,38.27,37.87,38.2,137200.0,26.917,27.0371,26.7545,26.9877,137200.0
2009-03-16 09:35:00,38.21,38.26,38.03,38.18,147300.0,26.9947,27.0301,26.8676,26.9735,147300.0
2009-03-16 09:40:00,38.2,38.42,38.16,38.35,92800.0,26.9877,27.1431,26.9594,27.0936,92800.0
2009-03-16 09:45:00,38.34,38.34,38.08,38.08,124600.0,27.0866,27.0866,26.9029,26.9029,124600.0
2009-03-16 09:50:00,38.08,38.1,38.01,38.08,68600.0,26.9029,26.917,26.8534,26.9029,68600.0
2009-03-16 09:55:00,38.1,38.1,37.8,37.96,385100.0,26.917,26.917,26.7051,26.8181,385100.0
2009-03-16 10:00:00,37.96,38.38,37.9,38.31,222400.0,26.8181,27.1148,26.7757,27.0654,222400.0
2009-03-16 10:05:00,38.31,38.38,38.15,38.37,127200.0,27.0654,27.1148,26.9523,27.1078,127200.0
2009-03-16 10:10:00,38.37,38.4,38.14,38.16,115400.0,27.1078,27.129,26.9453,26.9594,115400.0
2009-03-16 10:15:00,38.16,38.51,38.12,38.34,203900.0,26.9594,27.2067,26.9311,27.0866,203900.0
2009-03-16 10:20:00,38.34,38.39,38.11,38.22,120700.0,27.0866,27.1219,26.9241,27.0018,120700.0
2009-03-16 10:25:00,38.21,38.3,38.12,38.18,88000.0,26.9947,27.0583,26.9311,26.9735,88000.0
2009-03-16 10:30:00,38.18,38.29,38.12,38.21,105700.0,26.9735,27.0513,26.9311,26.9947,105700.0
2009-03-16 10:35:00,38.18,38.4,38.16,38.4,68800.0,26.9735,27.129,26.9594,27.129,68800.0
2009-03-16 10:40:00,38.39,38.39,38.1,38.16,86900.0,27.1219,27.1219,26.917,26.9594,86900.0
2009-03-16 10:45:00,38.15,38.19,37.86,37.94,77300.0,26.9523,26.9806,26.7475,26.804,77300.0
2009-03-16 10:50:00,37.96,38.03,37.9,37.98,65100.0,26.8181,26.8676,26.7757,26.8322,65100.0
2009-03-16 10:55:00,37.99,38.01,37.91,37.91,46200.0,26.8393,26.8534,26.7828,26.7828,46200.0
2009-03-16 11:00:00,37.92,38.08,37.9,38.04,78600.0,26.7899,26.9029,26.7757,26.8746,78600.0
2009-03-16 11:05:00,38.08,38.23,38.02,38.22,35600.0,26.9029,27.0089,26.8605,27.0018,35600.0
2009-03-16 11:10:00,38.2,38.2,38.05,38.16,41500.0,26.9877,26.9877,26.8817,26.9594,41500.0
2009-03-16 11:15:00,38.18,38.34,38.17,38.31,40400.0,26.9735,27.0866,26.9665,27.0654,40400.0
2009-03-16 11:20:00,38.3,38.31,38.15,38.25,48300.0,27.0583,27.0654,26.9523,27.023,48300.0
2009-03-16 11:25:00,38.24,38.34,38.18,38.22,45700.0,27.0159,27.0866,26.9735,27.0018,45700.0
2009-03-16 11:30:00,38.24,38.25,38.07,38.07,57400.0,27.0159,27.023,26.8958,26.8958,57400.0
2009-03-16 11:35:00,38.09,38.1,37.94,37.97,71500.0,26.91,26.917,26.804,26.8252,71500.0
2009-03-16 11:40:00,37.99,38.15,37.95,38.13,41500.0,26.8393,26.9523,26.811,26.9382,41500.0
2009-03-16 11:45:00,38.12,38.2,38.04,38.08,46400.0,26.9311,26.9877,26.8746,26.9029,46400.0
2009-03-16 11:50:00,38.09,38.28,38.09,38.17,52500.0,26.91,27.0442,26.91,26.9665,52500.0
2009-03-16 11:55:00,38.18,38.22,38.12,38.16,26500.0,26.9735,27.0018,26.9311,26.9594,26500.0
2009-03-16 12:00:00,38.17,38.28,38.12,38.27,49400.0,26.9665,27.0442,26.9311,27.0371,49400.0
2009-03-16 12:05:00,38.27,38.38,38.25,38.36,39900.0,27.0371,27.1148,27.023,27.1007,39900.0
2009-03-16 12:10:00,38.38,38.4,38.25,38.26,34600.0,27.1148,27.129,27.023,27.0301,34600.0
2009-03-16 12:15:00,38.26,38.42,38.26,38.39,39800.0,27.0301,27.1431,27.0301,27.1219,39800.0
2009-03-16 12:20:00,38.38,38.45,38.35,38.35,64100.0,27.1148,27.1643,27.0936,27.0936,64100.0
2009-03-16 12:25:00,38.35,38.37,38.21,38.37,43800.0,27.0936,27.1078,26.9947,27.1078,43800.0
2009-03-16 12:30:00,38.35,38.39,38.24,38.26,52500.0,27.0936,27.1219,27.0159,27.0301,52500.0
2009-03-16 12:35:00,38.29,38.36,38.26,38.34,32800.0,27.0513,27.1007,27.0301,27.0866,32800.0
2009-03-16 12:40:00,38.36,38.36,38.22,38.23,42300.0,27.1007,27.1007,27.0018,27.0089,42300.0
2009-03-16 12:45:00,38.24,38.36,38.21,38.35,46900.0,27.0159,27.1007,26.9947,27.0936,46900.0
2009-03-16 12:50:00,38.36,38.41,38.29,38.33,64400.0,27.1007,27.136,27.0513,27.0795,64400.0
2009-03-16 12:55:00,38.33,38.36,38.21,38.24,92200.0,27.0795,27.1007,26.9947,27.0159,92200.0
2009-03-16 13:00:00,38.23,38.32,38.2,38.29,56400.0,27.0089,27.0724,26.9877,27.0513,56400.0
2009-03-16 13:05:00,38.31,38.35,38.26,38.27,47400.0,27.0654,27.0936,27.0301,27.0371,47400.0
2009-03-16 13:10:00,38.28,38.29,38.12,38.16,47200.0,27.0442,27.0513,26.9311,26.9594,47200.0
2009-03-16 13:15:00,38.16,38.24,38.16,38.23,19900.0,26.9594,27.0159,26.9594,27.0089,19900.0
2009-03-16 13:20:00,38.22,38.25,38.1,38.16,36500.0,27.0018,27.023,26.917,26.9594,36500.0
2009-03-16 13:25:00,38.14,38.18,38.05,38.06,40300.0,26.9453,26.9735,26.8817,26.8888,40300.0
2009-03-16 13:30:00,38.06,38.11,38.0,38.09,64600.0,26.8888,26.9241,26.8464,26.91,64600.0
2009-03-16 13:35:00,38.09,38.09,37.96,37.97,48900.0,26.91,26.91,26.8181,26.8252,48900.0
2009-03-16 13:40:00,37.96,38.05,37.95,38.02,38000.0,26.8181,26.8817,26.811,26.8605,38000.0
2009-03-16 13:45:00,38.02,38.11,37.98,38.11,34000.0,26.8605,26.9241,26.8322,26.9241,34000.0
2009-03-16 13:50:00,38.09,38.19,38.09,38.12,63800.0,26.91,26.9806,26.91,26.9311,63800.0
2009-03-16 13:55:00,38.12,38.17,38.07,38.09,50500.0,26.9311,26.9665,26.8958,26.91,50500.0
2009-03-16 14:00:00,38.1,38.11,37.94,37.96,59400.0,26.917,26.9241,26.804,26.8181,59400.0
2009-03-16 14:05:00,37.96,37.96,37.72,37.8,206400.0,26.8181,26.8181,26.6486,26.7051,206400.0
2009-03-16 14:10:00,37.81,37.81,37.59,37.69,184500.0,26.7121,26.7121,26.5567,26.6274,184500.0
2009-03-16 14:15:00,37.69,37.75,37.68,37.72,162000.0,26.6274,26.6698,26.6203,26.6486,162000.0
2009-03-16 14:20:00,37.72,37.73,37.57,37.6,285000.0,26.6486,26.6556,26.5426,26.5638,285000.0
2009-03-16 14:25:00,37.6,37.63,37.53,37.57,124400.0,26.5638,26.585,26.5143,26.5426,124400.0
2009-03-16 14:30:00,37.57,37.6,37.5,37.58,113800.0,26.5426,26.5638,26.4931,26.5496,113800.0
2009-03-16 14:35:00,37.58,37.64,37.52,37.56,147300.0,26.5496,26.592,26.5073,26.5355,147300.0
2009-03-16 14:40:00,37.58,37.61,37.53,37.55,262700.0,26.5496,26.5708,26.5143,26.5285,262700.0
2009-03-16 14:45:00,37.55,37.56,37.49,37.5,151100.0,26.5285,26.5355,26.4861,26.4931,151100.0
2009-03-16 14:50:00,37.51,37.51,37.43,37.49,69600.0,26.5002,26.5002,26.4437,26.4861,69600.0
2009-03-16 14:55:00,37.49,37.53,37.45,37.47,111500.0,26.4861,26.5143,26.4578,26.4719,111500.0
2009-03-16 15:00:00,37.48,37.52,37.43,37.5,120000.0,26.479,26.5073,26.4437,26.4931,120000.0
2009-03-16 15:05:00,37.5,37.52,37.46,37.5,221000.0,26.4931,26.5073,26.4649,26.4931,221000.0
2009-03-16 15:10:00,37.5,37.6,37.48,37.51,325700.0,26.4931,26.5638,26.479,26.5002,325700.0
2009-03-16 15:15:00,37.5,37.52,37.48,37.5,126300.0,26.4931,26.5073,26.479,26.4931,126300.0
2009-03-16 15:20:00,37.5,37.53,37.45,37.45,133200.0,26.4931,26.5143,26.4578,26.4578,133200.0
2009-03-16 15:25:00,37.46,37.5,37.44,37.49,124300.0,26.4649,26.4931,26.4507,26.4861,124300.0
2009-03-16 15:30:00,37.48,37.5,37.46,37.49,109600.0,26.479,26.4931,26.4649,26.4861,109600.0
2009-03-16 15:35:00,37.49,37.5,37.45,37.45,85900.0,26.4861,26.4931,26.4578,26.4578,85900.0
2009-03-16 15:40:00,37.46,37.47,37.35,37.42,152000.0,26.4649,26.4719,26.3872,26.4366,152000.0
2009-03-16 15:45:00,37.42,37.5,37.4,37.48,132400.0,26.4366,26.4931,26.4225,26.479,132400.0
2009-03-16 15:50:00,37.49,37.5,37.42,37.44,181800.0,26.4861,26.4931,26.4366,26.4507,181800.0
2009-03-16 15:55:00,37.43,37.46,37.42,37.45,299200.0,26.4437,26.4649,26.4366,26.4578,299200.0
2009-03-17 09:30:00,36.92,37.87,36.92,37.52,144500.0,26.0834,26.7545,26.0834,26.5073,144500.0
2009-03-17 09:35:00,37.51,37.52,37.09,37.2,94400.0,26.5002,26.5073,26.2035,26.2812,94400.0
2009-03-17 09:40:00,37.24,37.32,37.17,37.29,91300.0,26.3094,26.366,26.26,26.3448,91300.0
2009-03-17 09:45:00,37.28,37.32,36.82,36.83,279500.0,26.3377,26.366,26.0127,26.0198,279500.0
2009-03-17 09:50:00,36.8,37.12,36.6,36.7,211100.0,25.9986,26.2247,25.8573,25.9279,211100.0
2009-03-17 09:55:00,36.69,36.93,36.5,36.93,107200.0,25.9209,26.0904,25.7866,26.0904,107200.0
2009-03-17 10:00:00,36.93,36.96,36.59,36.83,95600.0,26.0904,26.1116,25.8502,26.0198,95600.0
2009-03-17 10:05:00,36.81,36.84,36.51,36.55,86700.0,26.0057,26.0269,25.7937,25.822,86700.0
2009-03-17 10:10:00,36.53,36.56,36.4,36.53,79600.0,25.8078,25.829,25.716,25.8078,79600.0
2009-03-17 10:15:00,36.53,36.54,36.31,36.45,93300.0,25.8078,25.8149,25.6524,25.7513,93300.0
2009-03-17 10:20:00,36.44,36.45,36.28,36.38,130600.0,25.7443,25.7513,25.6312,25.7019,130600.0
2009-03-17 10:25:00,36.38,36.53,36.32,36.42,285600.0,25.7019,25.8078,25.6595,25.7301,285600.0
2009-03-17 10:30:00,36.42,36.5,36.35,36.41,102800.0,25.7301,25.7866,25.6807,25.7231,102800.0
2009-03-17 10:35:00,36.43,36.47,36.3,36.42,86100.0,25.7372,25.7655,25.6453,25.7301,86100.0
2009-03-17 10:40:00,36.43,36.46,36.4,36.44,176500.0,25.7372,25.7584,25.716,25.7443,176500.0
2009-03-17 10:45:00,36.44,36.47,36.33,36.4,90800.0,25.7443,25.7655,25.6665,25.716,90800.0
2009-03-17 10:50:00,36.39,36.4,36.25,36.29,78800.0,25.7089,25.716,25.61,25.6383,78800.0
2009-03-17 10:55:00,36.27,36.35,36.22,36.27,196500.0,25.6242,25.6807,25.5888,25.6242,196500.0
2009-03-17 11:00:00,36.28,36.28,36.21,36.28,63400.0,25.6312,25.6312,25.5818,25.6312,63400.0
2009-03-17 11:05:00,36.28,36.29,36.23,36.25,65600.0,25.6312,25.6383,25.5959,25.61,65600.0
2009-03-17 11:10:00,36.26,36.28,36.23,36.26,34100.0,25.6171,25.6312,25.5959,25.6171,34100.0
2009-03-17 11:15:00,36.26,36.27,36.23,36.27,40600.0,25.6171,25.6242,25.5959,25.6242,40600.0
2009-03-17 11:20:00,36.27,36.43,36.23,36.4,191800.0,25.6242,25.7372,25.5959,25.716,191800.0
2009-03-17 11:25:00,36.4,36.43,36.35,36.38,63100.0,25.716,25.7372,25.6807,25.7019,63100.0
2009-03-17 11:30:00,36.38,36.39,36.28,36.33,85400.0,25.7019,25.7089,25.6312,25.6665,85400.0
2009-03-17 11:35:00,36.34,36.35,36.23,36.23,84600.0,25.6736,25.6807,25.5959,25.5959,84600.0
2009-03-17 11:40:00,36.23,36.28,36.11,36.11,97800.0,25.5959,25.6312,25.5111,25.5111,97800.0
2009-03-17 11:45:00,36.1,36.4,36.1,36.4,183200.0,25.5041,25.716,25.5041,25.716,183200.0
2009-03-17 11:50:00,36.4,36.42,36.24,36.24,74600.0,25.716,25.7301,25.603,25.603,74600.0
2009-03-17 11:55:00,36.25,36.35,36.24,36.33,36600.0,25.61,25.6807,25.603,25.6665,36600.0
2009-03-17 12:00:00,36.33,36.38,36.31,36.32,87600.0,25.6665,25.7019,25.6524,25.6595,87600.0
2009-03-17 12:05:00,36.32,36.35,36.28,36.31,177300.0,25.6595,25.6807,25.6312,25.6524,177300.0
2009-03-17 12:10:00,36.32,36.38,36.28,36.37,54600.0,25.6595,25.7019,25.6312,25.6948,54600.0
2009-03-17 12:15:00,36.38,36.38,36.27,36.29,51600.0,25.7019,25.7019,25.6242,25.6383,51600.0
2009-03-17 12:20:00,36.28,36.32,36.23,36.25,53100.0,25.6312,25.6595,25.5959,25.61,53100.0
2009-03-17 12:25:00,36.24,36.28,36.23,36.26,42100.0,25.603,25.6312,25.5959,25.6171,42100.0
2009-03-17 12:30:00,36.26,36.36,36.25,36.28,74200.0,25.6171,25.6877,25.61,25.6312,74200.0
2009-03-17 12:35:00,36.28,36.3,36.22,36.26,47900.0,25.6312,25.6453,25.5888,25.6171,47900.0
2009-03-17 12:40:00,36.27,36.33,36.23,36.32,171200.0,25.6242,25.6665,25.5959,25.6595,171200.0
2009-03-17 12:45:00,36.33,36.33,36.25,36.28,56500.0,25.6665,25.6665,25.61,25.6312,56500.0
2009-03-17 12:50:00,36.28,36.29,36.23,36.27,42900.0,25.6312,25.6383,25.5959,25.6242,42900.0
2009-03-17 12:55:00,36.27,36.31,36.25,36.28,61700.0,25.6242,25.6524,25.61,25.6312,61700.0
2009-03-17 13:00:00,36.28,36.32,36.28,36.3,61200.0,25.6312,25.6595,25.6312,25.6453,61200.0
2009-03-17 13:05:00,36.3,36.3,36.27,36.28,38400.0,25.6453,25.6453,25.6242,25.6312,38400.0
2009-03-17 13:10:00,36.28,36.28,36.23,36.23,50000.0,25.6312,25.6312,25.5959,25.5959,50000.0
2009-03-17 13:15:00,36.23,36.26,36.2,36.24,52200.0,25.5959,25.6171,25.5747,25.603,52200.0
2009-03-17 13:20:00,36.25,36.26,36.21,36.23,67300.0,25.61,25.6171,25.5818,25.5959,67300.0
2009-03-17 13:25:00,36.23,36.27,36.23,36.26,39800.0,25.5959,25.6242,25.5959,25.6171,39800.0
2009-03-17 13:30:00,36.27,36.28,36.25,36.27,198800.0,25.6242,25.6312,25.61,25.6242,198800.0
2009-03-17 13:35:00,36.28,36.32,36.27,36.28,40400.0,25.6312,25.6595,25.6242,25.6312,40400.0
2009-03-17 13:40:00,36.28,36.34,36.22,36.26,73100.0,25.6312,25.6736,25.5888,25.6171,73100.0
2009-03-17 13:45:00,36.26,36.26,36.2,36.25,51000.0,25.6171,25.6171,25.5747,25.61,51000.0
2009-03-17 13:50:00,36.26,36.27,36.22,36.26,51800.0,25.6171,25.6242,25.5888,25.6171,51800.0
2009-03-17 13:55:00,36.26,36.28,36.2,36.24,73700.0,25.6171,25.6312,25.5747,25.603,73700.0
2009-03-17 14:00:00,36.24,36.28,36.23,36.28,89600.0,25.603,25.6312,25.5959,25.6312,89600.0
2009-03-17 14:05:00,36.28,36.28,36.21,36.24,92200.0,25.6312,25.6312,25.5818,25.603,92200.0
2009-03-17 14:10:00,36.25,36.28,36.24,36.28,174000.0,25.61,25.6312,25.603,25.6312,174000.0
2009-03-17 14:15:00,36.28,36.3,36.25,36.3,69600.0,25.6312,25.6453,25.61,25.6453,69600.0
2009-03-17 14:20:00,36.29,36.38,36.29,36.33,88600.0,25.6383,25.7019,25.6383,25.6665,88600.0
2009-03-17 14:25:00,36.33,36.36,36.32,36.32,67300.0,25.6665,25.6877,25.6595,25.6595,67300.0
2009-03-17 14:30:00,36.32,36.33,36.3,36.3,47200.0,25.6595,25.6665,25.6453,25.6453,47200.0
2009-03-17 14:35:00,36.31,36.31,36.25,36.29,72100.0,25.6524,25.6524,25.61,25.6383,72100.0
2009-03-17 14:40:00,36.29,36.35,36.28,36.33,152400.0,25.6383,25.6807,25.6312,25.6665,152400.0
2009-03-17 14:45:00,36.35,36.48,36.34,36.47,82900.0,25.6807,25.7725,25.6736,25.7655,82900.0
2009-03-17 14:50:00,36.46,36.5,36.44,36.44,102100.0,25.7584,25.7866,25.7443,25.7443,102100.0
2009-03-17 14:55:00,36.44,36.45,36.37,36.38,98400.0,25.7443,25.7513,25.6948,25.7019,98400.0
2009-03-17 15:00:00,36.38,36.39,36.31,36.35,99100.0,25.7019,25.7089,25.6524,25.6807,99100.0
2009-03-17 15:05:00,36.35,36.41,36.35,36.41,115000.0,25.6807,25.7231,25.6807,25.7231,115000.0
2009-03-17 15:10:00,36.4,36.41,36.31,36.35,278500.0,25.716,25.7231,25.6524,25.6807,278500.0
2009-03-17 15:15:00,36.35,36.37,36.25,36.25,110400.0,25.6807,25.6948,25.61,25.61,110400.0
2009-03-17 15:20:00,36.24,36.39,36.23,36.38,147700.0,25.603,25.7089,25.5959,25.7019,147700.0
2009-03-17 15:25:00,36.37,36.42,36.32,36.33,86100.0,25.6948,25.7301,25.6595,25.6665,86100.0
2009-03-17 15:30:00,36.34,36.34,36.24,36.31,133100.0,25.6736,25.6736,25.603,25.6524,133100.0
2009-03-17 15:35:00,36.31,36.35,36.27,36.35,125000.0,25.6524,25.6807,25.6242,25.6807,125000.0
2009-03-17 15:40:00,36.35,36.37,36.3,36.36,249700.0,25.6807,25.6948,25.6453,25.6877,249700.0
2009-03-17 15:45:00,36.36,36.37,36.31,36.34,187500.0,25.6877,25.6948,25.6524,25.6736,187500.0
2009-03-17 15:50:00,36.35,36.47,36.29,36.45,485200.0,25.6807,25.7655,25.6383,25.7513,485200.0
2009-03-17 15:55:00,36.45,36.61,36.42,36.61,333800.0,25.7513,25.8644,25.7301,25.8644,333800.0
2009-03-18 09:30:00,36.0,36.07,35.7,36.02,173700.0,25.4334,25.4829,25.2215,25.4475,173700.0
2009-03-18 09:35:00,35.99,36.02,35.46,35.77,187400.0,25.4263,25.4475,25.0519,25.2709,187400.0
2009-03-18 09:40:00,35.76,35.9,35.55,35.77,161300.0,25.2638,25.3628,25.1155,25.2709,161300.0
2009-03-18 09:45:00,35.78,35.89,35.48,35.68,172300.0,25.278,25.3557,25.066,25.2073,172300.0
2009-03-18 09:50:00,35.66,35.99,35.65,35.99,117500.0,25.1932,25.4263,25.1861,25.4263,117500.0
2009-03-18 09:55:00,35.99,36.18,35.95,36.18,171300.0,25.4263,25.5606,25.3981,25.5606,171300.0
2009-03-18 10:00:00,36.18,36.29,36.11,36.2,217200.0,25.5606,25.6383,25.5111,25.5747,217200.0
2009-03-18 10:05:00,36.22,36.36,36.03,36.35,207400.0,25.5888,25.6877,25.4546,25.6807,207400.0
2009-03-18 10:10:00,36.36,36.46,36.28,36.3,218100.0,25.6877,25.7584,25.6312,25.6453,218100.0
2009-03-18 10:15:00,36.3,36.65,36.23,36.64,282200.0,25.6453,25.8926,25.5959,25.8856,282200.0
2009-03-18 10:20:00,36.64,36.95,36.62,36.86,196100.0,25.8856,26.1046,25.8714,26.041,196100.0
2009-03-18 10:25:00,36.86,36.91,36.33,36.37,189200.0,26.041,26.0763,25.6665,25.6948,189200.0
2009-03-18 10:30:00,36.33,36.45,35.98,36.0,142700.0,25.6665,25.7513,25.4193,25.4334,142700.0
2009-03-18 10:35:00,35.99,36.13,35.97,36.02,115300.0,25.4263,25.5252,25.4122,25.4475,115300.0
2009-03-18 10:40:00,36.01,36.23,35.98,36.09,96700.0,25.4405,25.5959,25.4193,25.497,96700.0
2009-03-18 10:45:00,36.09,36.29,36.05,36.29,81700.0,25.497,25.6383,25.4687,25.6383,81700.0
2009-03-18 10:50:00,36.3,36.3,36.13,36.22,60600.0,25.6453,25.6453,25.5252,25.5888,60600.0
2009-03-18 10:55:00,36.2,36.29,36.15,36.23,79300.0,25.5747,25.6383,25.5394,25.5959,79300.0
2009-03-18 11:00:00,36.23,36.32,36.16,36.23,107300.0,25.5959,25.6595,25.5464,25.5959,107300.0
2009-03-18 11:05:00,36.23,36.25,36.08,36.25,202700.0,25.5959,25.61,25.4899,25.61,202700.0
2009-03-18 11:10:00,36.24,36.25,36.17,36.2,297100.0,25.603,25.61,25.5535,25.5747,297100.0
2009-03-18 11:15:00,36.2,36.33,36.17,36.17,61300.0,25.5747,25.6665,25.5535,25.5535,61300.0
2009-03-18 11:20:00,36.17,36.2,35.77,35.78,256700.0,25.5535,25.5747,25.2709,25.278,256700.0
2009-03-18 11:25:00,35.77,35.99,35.75,35.97,218100.0,25.2709,25.4263,25.2568,25.4122,218100.0
2009-03-18 11:30:00,35.97,36.03,35.93,35.97,98200.0,25.4122,25.4546,25.384,25.4122,98200.0
2009-03-18 11:35:00,35.96,35.96,35.82,35.88,275200.0,25.4051,25.4051,25.3062,25.3486,275200.0
2009-03-18 11:40:00,35.88,35.88,35.76,35.81,267300.0,25.3486,25.3486,25.2638,25.2992,267300.0
2009-03-18 11:45:00,35.8,36.03,35.79,35.96,139800.0,25.2921,25.4546,25.285,25.4051,139800.0
2009-03-18 11:50:00,35.95,36.19,35.87,36.1,114800.0,25.3981,25.5676,25.3416,25.5041,114800.0
2009-03-18 11:55:00,36.1,36.26,36.07,36.25,85900.0,25.5041,25.6171,25.4829,25.61,85900.0
2009-03-18 12:00:00,36.25,36.34,36.13,36.16,139700.0,25.61,25.6736,25.5252,25.5464,139700.0
2009-03-18 12:05:00,36.18,36.31,36.14,36.23,67700.0,25.5606,25.6524,25.5323,25.5959,67700.0
2009-03-18 12:10:00,36.23,36.35,36.21,36.22,93000.0,25.5959,25.6807,25.5818,25.5888,93000.0
2009-03-18 12:15:00,36.24,36.27,36.15,36.2,67100.0,25.603,25.6242,25.5394,25.5747,67100.0
2009-03-18 12:20:00,36.21,36.21,36.02,36.11,78000.0,25.5818,25.5818,25.4475,25.5111,78000.0
2009-03-18 12:25:00,36.11,36.13,35.99,36.0,70900.0,25.5111,25.5252,25.4263,25.4334,70900.0
2009-03-18 12:30:00,35.99,36.06,35.95,35.98,56200.0,25.4263,25.4758,25.3981,25.4193,56200.0
2009-03-18 12:35:00,35.96,36.1,35.85,36.09,73300.0,25.4051,25.5041,25.3274,25.497,73300.0
2009-03-18 12:40:00,36.08,36.09,35.95,35.99,48200.0,25.4899,25.497,25.3981,25.4263,48200.0
2009-03-18 12:45:00,35.98,35.99,35.86,35.9,39900.0,25.4193,25.4263,25.3345,25.3628,39900.0
2009-03-18 12:50:00,35.88,35.92,35.79,35.84,60600.0,25.3486,25.3769,25.285,25.3204,60600.0
2009-03-18 12:55:00,35.85,36.08,35.85,35.95,76300.0,25.3274,25.4899,25.3274,25.3981,76300.0
2009-03-18 13:00:00,35.94,36.13,35.94,36.05,71200.0,25.391,25.5252,25.391,25.4687,71200.0
2009-03-18 13:05:00,36.06,36.11,35.97,35.98,131200.0,25.4758,25.5111,25.4122,25.4193,131200.0
2009-03-18 13:10:00,35.97,36.05,35.92,36.05,93300.0,25.4122,25.4687,25.3769,25.4687,93300.0
2009-03-18 13:15:00,36.05,36.05,35.77,35.78,65600.0,25.4687,25.4687,25.2709,25.278,65600.0
2009-03-18 13:20:00,35.79,35.88,35.78,35.84,210800.0,25.285,25.3486,25.278,25.3204,210800.0
2009-03-18 13:25:00,35.86,35.97,35.84,35.95,59800.0,25.3345,25.4122,25.3204,25.3981,59800.0
2009-03-18 13:30:00,35.95,35.98,35.89,35.94,27700.0,25.3981,25.4193,25.3557,25.391,27700.0
2009-03-18 13:35:00,35.94,35.96,35.87,35.89,82800.0,25.391,25.4051,25.3416,25.3557,82800.0
2009-03-18 13:40:00,35.9,36.01,35.88,36.0,83100.0,25.3628,25.4405,25.3486,25.4334,83100.0
2009-03-18 13:45:00,36.01,36.09,35.99,36.02,42000.0,25.4405,25.497,25.4263,25.4475,42000.0
2009-03-18 13:50:00,36.01,36.11,35.97,36.11,63400.0,25.4405,25.5111,25.4122,25.5111,63400.0
2009-03-18 13:55:00,36.09,36.15,36.07,36.13,48900.0,25.497,25.5394,25.4829,25.5252,48900.0
2009-03-18 14:00:00,36.11,36.12,36.06,36.09,34200.0,25.5111,25.5182,25.4758,25.497,34200.0
2009-03-18 14:05:00,36.08,36.1,35.96,35.99,48600.0,25.4899,25.5041,25.4051,25.4263,48600.0
2009-03-18 14:10:00,35.99,36.06,35.96,35.96,56500.0,25.4263,25.4758,25.4051,25.4051,56500.0
2009-03-18 14:15:00,35.99,36.43,35.92,36.43,634300.0,25.4263,25.7372,25.3769,25.7372,634300.0
2009-03-18 14:20:00,36.41,37.49,36.4,37.43,1116900.0,25.7231,26.4861,25.716,26.4437,1116900.0
2009-03-18 14:25:00,37.41,37.94,37.28,37.93,713200.0,26.4295,26.804,26.3377,26.7969,713200.0
2009-03-18 14:30:00,37.93,38.37,37.76,37.78,741600.0,26.7969,27.1078,26.6768,26.6909,741600.0
2009-03-18 14:35:00,37.78,37.94,37.43,37.86,355200.0,26.6909,26.804,26.4437,26.7475,355200.0
2009-03-18 14:40:00,37.86,37.87,37.72,37.73,279300.0,26.7475,26.7545,26.6486,26.6556,279300.0
2009-03-18 14:45:00,37.73,38.19,37.71,38.15,477700.0,26.6556,26.9806,26.6415,26.9523,477700.0
2009-03-18 14:50:00,38.16,38.25,38.03,38.24,513100.0,26.9594,27.023,26.8676,27.0159,513100.0
2009-03-18 14:55:00,38.24,38.46,38.21,38.25,289900.0,27.0159,27.1714,26.9947,27.023,289900.0
2009-03-18 15:00:00,38.25,38.89,38.18,38.88,434400.0,27.023,27.4751,26.9735,27.4681,434400.0
2009-03-18 15:05:00,38.89,39.58,38.88,39.52,657200.0,27.4751,27.9626,27.4681,27.9202,657200.0
2009-03-18 15:10:00,39.52,40.02,39.52,39.59,583400.0,27.9202,28.2735,27.9202,27.9697,583400.0
2009-03-18 15:15:00,39.58,40.08,39.58,39.8,507800.0,27.9626,28.3159,27.9626,28.118,507800.0
2009-03-18 15:20:00,39.8,39.81,39.51,39.52,497200.0,28.118,28.1251,27.9132,27.9202,497200.0
2009-03-18 15:25:00,39.52,39.81,39.43,39.79,505100.0,27.9202,28.1251,27.8566,28.111,505100.0
2009-03-18 15:30:00,39.8,39.85,39.53,39.69,239500.0,28.118,28.1534,27.9273,28.0403,239500.0
2009-03-18 15:35:00,39.7,39.75,39.49,39.5,300400.0,28.0474,28.0827,27.899,27.9061,300400.0
2009-03-18 15:40:00,39.51,39.81,39.5,39.79,399400.0,27.9132,28.1251,27.9061,28.111,399400.0
2009-03-18 15:45:00,39.79,39.92,39.75,39.76,385500.0,28.111,28.2028,28.0827,28.0898,385500.0
2009-03-18 15:50:00,39.76,40.3,39.75,40.17,511800.0,28.0898,28.4713,28.0827,28.3794,511800.0
2009-03-18 15:55:00,40.17,40.29,39.99,40.15,647700.0,28.3794,28.4642,28.2523,28.3653,647700.0
2009-03-19 09:30:00,40.92,42.4,40.6,41.73,649100.0,28.9093,29.9549,28.6832,29.4816,649100.0
2009-03-19 09:35:00,41.73,42.2,41.69,42.2,349300.0,29.4816,29.8136,29.4533,29.8136,349300.0
2009-03-19 09:40:00,42.2,42.55,42.01,42.51,350900.0,29.8136,30.0609,29.6794,30.0326,350900.0
2009-03-19 09:45:00,42.52,42.56,42.33,42.38,583100.0,30.0397,30.0679,29.9054,29.9408,583100.0
2009-03-19 09:50:00,42.35,42.65,42.31,42.65,353600.0,29.9196,30.1315,29.8913,30.1315,353600.0
2009-03-19 09:55:00,42.64,42.64,41.91,41.91,463300.0,30.1245,30.1245,29.6087,29.6087,463300.0
2009-03-19 10:00:00,41.92,42.0,41.79,41.89,381900.0,29.6158,29.6723,29.5239,29.5946,381900.0
2009-03-19 10:05:00,41.89,41.99,41.64,41.66,217000.0,29.5946,29.6652,29.418,29.4321,217000.0
2009-03-19 10:10:00,41.66,41.9,41.64,41.86,234600.0,29.4321,29.6017,29.418,29.5734,234600.0
2009-03-19 10:15:00,41.87,42.4,41.67,42.38,284600.0,29.5805,29.9549,29.4392,29.9408,284600.0
2009-03-19 10:20:00,42.38,42.56,42.22,42.24,221600.0,29.9408,30.0679,29.8277,29.8419,221600.0
2009-03-19 10:25:00,42.23,42.45,42.16,42.25,103600.0,29.8348,29.9902,29.7853,29.8489,103600.0
2009-03-19 10:30:00,42.25,42.52,42.2,42.48,128700.0,29.8489,30.0397,29.8136,30.0114,128700.0
2009-03-19 10:35:00,42.49,43.08,42.47,43.08,329600.0,30.0185,30.4353,30.0044,30.4353,329600.0
2009-03-19 10:40:00,43.09,43.16,42.94,42.95,268100.0,30.4424,30.4918,30.3364,30.3435,268100.0
2009-03-19 10:45:00,42.96,43.3,42.88,43.2,393800.0,30.3505,30.5907,30.294,30.5201,393800.0
2009-03-19 10:50:00,43.2,43.25,42.58,43.17,217300.0,30.5201,30.5554,30.0821,30.4989,217300.0
2009-03-19 10:55:00,43.16,43.3,43.05,43.12,276400.0,30.4918,30.5907,30.4141,30.4636,276400.0
2009-03-19 11:00:00,43.12,43.38,43.1,43.37,158400.0,30.4636,30.6473,30.4494,30.6402,158400.0
2009-03-19 11:05:00,43.37,43.4,43.15,43.18,222600.0,30.6402,30.6614,30.4848,30.506,222600.0
2009-03-19 11:10:00,43.17,43.23,43.0,43.01,245200.0,30.4989,30.5413,30.3788,30.3859,245200.0
2009-03-19 11:15:00,43.0,43.04,42.8,42.99,123400.0,30.3788,30.407,30.2375,30.3717,123400.0
2009-03-19 11:20:00,42.98,43.15,42.93,43.03,112000.0,30.3647,30.4848,30.3293,30.4,112000.0
2009-03-19 11:25:00,43.02,43.14,42.92,42.92,71800.0,30.3929,30.4777,30.3223,30.3223,71800.0
2009-03-19 11:30:00,42.92,43.0,42.84,42.92,149600.0,30.3223,30.3788,30.2658,30.3223,149600.0
2009-03-19 11:35:00,42.89,43.12,42.88,42.99,159900.0,30.3011,30.4636,30.294,30.3717,159900.0
2009-03-19 11:40:00,43.0,43.01,42.78,42.84,128000.0,30.3788,30.3859,30.2234,30.2658,128000.0
2009-03-19 11:45:00,42.81,43.01,42.71,42.9,126300.0,30.2446,30.3859,30.1739,30.3081,126300.0
2009-03-19 11:50:00,42.89,42.95,42.53,42.64,108900.0,30.3011,30.3435,30.0467,30.1245,108900.0
2009-03-19 11:55:00,42.62,42.7,42.54,42.63,115500.0,30.1103,30.1668,30.0538,30.1174,115500.0
2009-03-19 12:00:00,42.63,42.73,42.54,42.67,59000.0,30.1174,30.188,30.0538,30.1456,59000.0
2009-03-19 12:05:00,42.66,42.85,42.64,42.81,74700.0,30.1386,30.2728,30.1245,30.2446,74700.0
2009-03-19 12:10:00,42.81,42.82,42.68,42.72,97900.0,30.2446,30.2516,30.1527,30.181,97900.0
2009-03-19 12:15:00,42.71,42.74,42.63,42.71,60200.0,30.1739,30.1951,30.1174,30.1739,60200.0
2009-03-19 12:20:00,42.7,42.74,42.64,42.71,50600.0,30.1668,30.1951,30.1245,30.1739,50600.0
2009-03-19 12:25:00,42.72,42.84,42.66,42.8,79900.0,30.181,30.2658,30.1386,30.2375,79900.0
2009-03-19 12:30:00,42.78,42.92,42.74,42.87,50500.0,30.2234,30.3223,30.1951,30.2869,50500.0
2009-03-19 12:35:00,42.87,42.94,42.83,42.94,59200.0,30.2869,30.3364,30.2587,30.3364,59200.0
2009-03-19 12:40:00,42.94,42.96,42.78,42.81,48300.0,30.3364,30.3505,30.2234,30.2446,48300.0
2009-03-19 12:45:00,42.81,42.96,42.75,42.96,77900.0,30.2446,30.3505,30.2022,30.3505,77900.0
2009-03-19 12:50:00,42.98,42.98,42.91,42.95,69600.0,30.3647,30.3647,30.3152,30.3435,69600.0
2009-03-19 12:55:00,42.96,43.02,42.91,42.94,87500.0,30.3505,30.3929,30.3152,30.3364,87500.0
2009-03-19 13:00:00,42.94,42.97,42.76,42.81,67300.0,30.3364,30.3576,30.2092,30.2446,67300.0
2009-03-19 13:05:00,42.81,42.98,42.75,42.92,67200.0,30.2446,30.3647,30.2022,30.3223,67200.0
2009-03-19 13:10:00,42.94,42.94,42.77,42.84,70500.0,30.3364,30.3364,30.2163,30.2658,70500.0
2009-03-19 13:15:00,42.86,42.98,42.83,42.98,61300.0,30.2799,30.3647,30.2587,30.3647,61300.0
2009-03-19 13:20:00,42.98,43.11,42.98,43.01,160200.0,30.3647,30.4565,30.3647,30.3859,160200.0
2009-03-19 13:25:00,43.02,43.08,42.92,43.07,64900.0,30.3929,30.4353,30.3223,30.4282,64900.0
2009-03-19 13:30:00,43.08,43.1,42.98,43.03,85000.0,30.4353,30.4494,30.3647,30.4,85000.0
2009-03-19 13:35:00,43.04,43.13,42.94,42.97,90300.0,30.407,30.4706,30.3364,30.3576,90300.0
2009-03-19 13:40:00,42.97,42.98,42.75,42.77,62700.0,30.3576,30.3647,30.2022,30.2163,62700.0
2009-03-19 13:45:00,42.76,42.79,42.66,42.74,71200.0,30.2092,30.2304,30.1386,30.1951,71200.0
2009-03-19 13:50:00,42.73,42.77,42.63,42.66,77600.0,30.188,30.2163,30.1174,30.1386,77600.0
2009-03-19 13:55:00,42.67,42.68,42.51,42.63,72500.0,30.1456,30.1527,30.0326,30.1174,72500.0
2009-03-19 14:00:00,42.63,42.63,42.31,42.37,139300.0,30.1174,30.1174,29.8913,29.9337,139300.0
2009-03-19 14:05:00,42.36,42.36,42.13,42.15,140600.0,29.9266,29.9266,29.7641,29.7783,140600.0
2009-03-19 14:10:00,42.14,42.32,42.08,42.2,149500.0,29.7712,29.8984,29.7288,29.8136,149500.0
2009-03-19 14:15:00,42.21,42.37,42.19,42.34,71000.0,29.8207,29.9337,29.8065,29.9125,71000.0
2009-03-19 14:20:00,42.35,42.48,42.29,42.32,135100.0,29.9196,30.0114,29.8772,29.8984,135100.0
2009-03-19 14:25:00,42.33,42.34,42.12,42.13,96500.0,29.9054,29.9125,29.7571,29.7641,96500.0
2009-03-19 14:30:00,42.13,42.17,42.05,42.14,137900.0,29.7641,29.7924,29.7076,29.7712,137900.0
2009-03-19 14:35:00,42.14,42.3,42.13,42.17,149800.0,29.7712,29.8843,29.7641,29.7924,149800.0
2009-03-19 14:40:00,42.18,42.26,42.1,42.25,137900.0,29.7995,29.856,29.743,29.8489,137900.0
2009-03-19 14:45:00,42.26,42.3,42.19,42.25,127200.0,29.856,29.8843,29.8065,29.8489,127200.0
2009-03-19 14:50:00,42.25,42.7,42.25,42.67,317200.0,29.8489,30.1668,29.8489,30.1456,317200.0
2009-03-19 14:55:00,42.69,42.71,42.47,42.47,206700.0,30.1598,30.1739,30.0044,30.0044,206700.0
2009-03-19 15:00:00,42.48,42.58,42.41,42.56,132900.0,30.0114,30.0821,29.962,30.0679,132900.0
2009-03-19 15:05:00,42.57,42.6,42.45,42.54,90000.0,30.075,30.0962,29.9902,30.0538,90000.0
2009-03-19 15:10:00,42.54,42.6,42.46,42.58,104400.0,30.0538,30.0962,29.9973,30.0821,104400.0
2009-03-19 15:15:00,42.58,42.71,42.54,42.7,142000.0,30.0821,30.1739,30.0538,30.1668,142000.0
2009-03-19 15:20:00,42.71,42.83,42.67,42.8,188200.0,30.1739,30.2587,30.1456,30.2375,188200.0
2009-03-19 15:25:00,42.8,42.94,42.76,42.92,156300.0,30.2375,30.3364,30.2092,30.3223,156300.0
2009-03-19 15:30:00,42.93,43.11,42.93,43.1,277700.0,30.3293,30.4565,30.3293,30.4494,277700.0
2009-03-19 15:35:00,43.09,43.09,42.92,42.97,190700.0,30.4424,30.4424,30.3223,30.3576,190700.0
2009-03-19 15:40:00,42.96,42.96,42.74,42.85,224300.0,30.3505,30.3505,30.1951,30.2728,224300.0
2009-03-19 15:45:00,42.83,43.09,42.83,43.07,369900.0,30.2587,30.4424,30.2587,30.4282,369900.0
2009-03-19 15:50:00,43.07,43.15,42.88,42.9,367700.0,30.4282,30.4848,30.294,30.3081,367700.0
2009-03-19 15:55:00,42.9,43.0,42.68,42.95,465200.0,30.3081,30.3788,30.1527,30.3435,465200.0
2009-03-20 09:30:00,42.51,42.95,42.4,42.45,1124400.0,30.0326,30.3435,29.9549,29.9902,1124400.0
2009-03-20 09:35:00,42.45,42.76,42.35,42.44,244200.0,29.9902,30.2092,29.9196,29.9832,244200.0
2009-03-20 09:40:00,42.44,42.73,42.39,42.57,194200.0,29.9832,30.188,29.9478,30.075,194200.0
2009-03-20 09:45:00,42.59,42.85,42.57,42.7,225900.0,30.0891,30.2728,30.075,30.1668,225900.0
2009-03-20 09:50:00,42.69,42.94,42.65,42.69,252800.0,30.1598,30.3364,30.1315,30.1598,252800.0
2009-03-20 09:55:00,42.7,42.85,42.42,42.75,180000.0,30.1668,30.2728,29.969,30.2022,180000.0
2009-03-20 10:00:00,42.74,43.12,42.68,43.09,351100.0,30.1951,30.4636,30.1527,30.4424,351100.0
2009-03-20 10:05:00,43.09,43.48,43.08,43.24,493600.0,30.4424,30.7179,30.4353,30.5483,493600.0
2009-03-20 10:10:00,43.26,43.29,43.15,43.24,212600.0,30.5625,30.5837,30.4848,30.5483,212600.0
2009-03-20 10:15:00,43.24,43.29,43.1,43.11,143800.0,30.5483,30.5837,30.4494,30.4565,143800.0
2009-03-20 10:20:00,43.12,43.2,43.01,43.02,185500.0,30.4636,30.5201,30.3859,30.3929,185500.0
2009-03-20 10:25:00,43.0,43.07,42.95,43.07,162000.0,30.3788,30.4282,30.3435,30.4282,162000.0
2009-03-20 10:30:00,43.07,43.21,42.95,43.21,137200.0,30.4282,30.5272,30.3435,30.5272,137200.0
2009-03-20 10:35:00,43.21,43.3,43.15,43.2,144300.0,30.5272,30.5907,30.4848,30.5201,144300.0
2009-03-20 10:40:00,43.2,43.25,43.14,43.21,105600.0,30.5201,30.5554,30.4777,30.5272,105600.0
2009-03-20 10:45:00,43.21,43.3,43.15,43.27,73700.0,30.5272,30.5907,30.4848,30.5695,73700.0
2009-03-20 10:50:00,43.3,43.35,43.24,43.26,114200.0,30.5907,30.6261,30.5483,30.5625,114200.0
2009-03-20 10:55:00,43.26,43.32,43.23,43.29,99900.0,30.5625,30.6049,30.5413,30.5837,99900.0
2009-03-20 11:00:00,43.29,43.31,43.11,43.16,166900.0,30.5837,30.5978,30.4565,30.4918,166900.0
2009-03-20 11:05:00,43.17,43.24,42.97,43.21,170600.0,30.4989,30.5483,30.3576,30.5272,170600.0
2009-03-20 11:10:00,43.21,43.31,43.1,43.11,166600.0,30.5272,30.5978,30.4494,30.4565,166600.0
2009-03-20 11:15:00,43.11,43.3,43.06,43.25,99200.0,30.4565,30.5907,30.4212,30.5554,99200.0
2009-03-20 11:20:00,43.24,43.55,43.2,43.43,208700.0,30.5483,30.7674,30.5201,30.6826,208700.0
2009-03-20 11:25:00,43.43,43.78,43.41,43.76,147300.0,30.6826,30.9298,30.6684,30.9157,147300.0
2009-03-20 11:30:00,43.76,43.99,43.74,43.96,108700.0,30.9157,31.0782,30.9016,31.057,108700.0
2009-03-20 11:35:00,43.96,44.11,43.95,44.01,145500.0,31.057,31.163,31.0499,31.0923,145500.0
2009-03-20 11:40:00,44.01,44.04,43.82,43.99,81500.0,31.0923,31.1135,30.9581,31.0782,81500.0
2009-03-20 11:45:00,43.98,44.27,43.9,44.27,131900.0,31.0711,31.276,31.0146,31.276,131900.0
2009-03-20 11:50:00,44.25,44.32,44.19,44.24,123800.0,31.2619,31.3113,31.2195,31.2548,123800.0
2009-03-20 11:55:00,44.23,44.24,44.1,44.14,89900.0,31.2478,31.2548,31.1559,31.1842,89900.0
2009-03-20 12:00:00,44.13,44.17,43.99,43.99,100000.0,31.1771,31.2054,31.0782,31.0782,100000.0
2009-03-20 12:05:00,43.99,44.04,43.86,43.96,118800.0,31.0782,31.1135,30.9864,31.057,118800.0
2009-03-20 12:10:00,43.96,44.23,43.91,44.2,130000.0,31.057,31.2478,31.0217,31.2266,130000.0
2009-03-20 12:15:00,44.2,44.24,44.03,44.13,178300.0,31.2266,31.2548,31.1065,31.1771,178300.0
2009-03-20 12:20:00,44.12,44.18,44.05,44.08,64700.0,31.1701,31.2124,31.1206,31.1418,64700.0
2009-03-20 12:25:00,44.08,44.18,44.07,44.12,75100.0,31.1418,31.2124,31.1347,31.1701,75100.0
2009-03-20 12:30:00,44.14,44.37,44.13,44.32,129900.0,31.1842,31.3467,31.1771,31.3113,129900.0
2009-03-20 12:35:00,44.32,44.4,44.31,44.32,84200.0,31.3113,31.3679,31.3043,31.3113,84200.0
2009-03-20 12:40:00,44.32,44.44,44.3,44.35,102000.0,31.3113,31.3961,31.2972,31.3325,102000.0
2009-03-20 12:45:00,44.35,44.46,44.23,44.23,77000.0,31.3325,31.4103,31.2478,31.2478,77000.0
2009-03-20 12:50:00,44.24,44.28,44.02,44.02,150500.0,31.2548,31.2831,31.0994,31.0994,150500.0
2009-03-20 12:55:00,44.03,44.11,43.94,44.1,90700.0,31.1065,31.163,31.0429,31.1559,90700.0
2009-03-20 13:00:00,44.08,44.09,43.85,43.9,100700.0,31.1418,31.1489,30.9793,31.0146,100700.0
2009-03-20 13:05:00,43.88,44.05,43.86,44.01,70100.0,31.0005,31.1206,30.9864,31.0923,70100.0
2009-03-20 13:10:00,43.99,44.09,43.88,44.06,84700.0,31.0782,31.1489,31.0005,31.1277,84700.0
2009-03-20 13:15:00,44.05,44.13,44.03,44.04,65600.0,31.1206,31.1771,31.1065,31.1135,65600.0
2009-03-20 13:20:00,44.04,44.15,43.98,44.02,127600.0,31.1135,31.1912,31.0711,31.0994,127600.0
2009-03-20 13:25:00,44.03,44.03,43.82,43.86,103000.0,31.1065,31.1065,30.9581,30.9864,103000.0
2009-03-20 13:30:00,43.88,44.15,43.86,44.1,105600.0,31.0005,31.1912,30.9864,31.1559,105600.0
2009-03-20 13:35:00,44.1,44.5,44.09,44.5,232400.0,31.1559,31.4385,31.1489,31.4385,232400.0
2009-03-20 13:40:00,44.49,44.78,44.48,44.64,275500.0,31.4314,31.6363,31.4244,31.5374,275500.0
2009-03-20 13:45:00,44.64,44.76,44.63,44.67,91500.0,31.5374,31.6222,31.5304,31.5586,91500.0
2009-03-20 13:50:00,44.67,44.8,44.63,44.74,152400.0,31.5586,31.6505,31.5304,31.6081,152400.0
2009-03-20 13:55:00,44.74,44.76,44.53,44.65,90600.0,31.6081,31.6222,31.4597,31.5445,90600.0
2009-03-20 14:00:00,44.64,44.67,44.6,44.61,109700.0,31.5374,31.5586,31.5092,31.5162,109700.0
2009-03-20 14:05:00,44.61,44.62,44.41,44.41,134800.0,31.5162,31.5233,31.3749,31.3749,134800.0
2009-03-20 14:10:00,44.42,44.43,44.32,44.37,130000.0,31.382,31.3891,31.3113,31.3467,130000.0
2009-03-20 14:15:00,44.35,44.63,44.34,44.53,294300.0,31.3325,31.5304,31.3255,31.4597,294300.0
2009-03-20 14:20:00,44.51,44.52,44.1,44.11,200600.0,31.4456,31.4526,31.1559,31.163,200600.0
2009-03-20 14:25:00,44.11,44.13,43.93,43.95,138300.0,31.163,31.1771,31.0358,31.0499,138300.0
2009-03-20 14:30:00,43.94,44.19,43.94,44.01,128700.0,31.0429,31.2195,31.0429,31.0923,128700.0
2009-03-20 14:35:00,44.01,44.05,44.0,44.01,78800.0,31.0923,31.1206,31.0853,31.0923,78800.0
2009-03-20 14:40:00,44.01,44.04,43.9,43.95,108900.0,31.0923,31.1135,31.0146,31.0499,108900.0
2009-03-20 14:45:00,43.95,44.03,43.92,44.01,105200.0,31.0499,31.1065,31.0288,31.0923,105200.0
2009-03-20 14:50:00,44.01,44.03,43.85,43.94,121600.0,31.0923,31.1065,30.9793,31.0429,121600.0
2009-03-20 14:55:00,43.95,44.2,43.91,44.17,190700.0,31.0499,31.2266,31.0217,31.2054,190700.0
2009-03-20 15:00:00,44.17,44.37,44.17,44.33,152400.0,31.2054,31.3467,31.2054,31.3184,152400.0
2009-03-20 15:05:00,44.33,44.43,44.27,44.28,209000.0,31.3184,31.3891,31.276,31.2831,209000.0
2009-03-20 15:10:00,44.28,44.28,43.98,44.0,151100.0,31.2831,31.2831,31.0711,31.0853,151100.0
2009-03-20 15:15:00,44.0,44.05,43.96,44.03,92700.0,31.0853,31.1206,31.057,31.1065,92700.0
2009-03-20 15:20:00,44.05,44.11,44.03,44.09,110300.0,31.1206,31.163,31.1065,31.1489,110300.0
2009-03-20 15:25:00,44.11,44.38,44.11,44.33,108500.0,31.163,31.3537,31.163,31.3184,108500.0
2009-03-20 15:30:00,44.34,44.47,44.27,44.37,126100.0,31.3255,31.4173,31.276,31.3467,126100.0
2009-03-20 15:35:00,44.38,44.42,44.22,44.29,117100.0,31.3537,31.382,31.2407,31.2902,117100.0
2009-03-20 15:40:00,44.28,44.38,44.2,44.32,144000.0,31.2831,31.3537,31.2266,31.3113,144000.0
2009-03-20 15:45:00,44.33,44.37,44.15,44.17,118800.0,31.3184,31.3467,31.1912,31.2054,118800.0
2009-03-20 15:50:00,44.16,44.29,44.14,44.29,164700.0,31.1983,31.2902,31.1842,31.2902,164700.0
2009-03-20 15:55:00,44.29,44.34,44.14,44.16,319500.0,31.2902,31.3255,31.1842,31.1983,319500.0
2009-03-23 09:30:00,43.75,44.1,43.66,44.09,380900.0,30.9087,31.1559,30.8451,31.1489,380900.0
2009-03-23 09:35:00,44.08,44.27,43.5,43.54,226600.0,31.1418,31.276,30.732,30.7603,226600.0
2009-03-23 09:40:00,43.57,43.8,43.29,43.5,183700.0,30.7815,30.944,30.5837,30.732,183700.0
2009-03-23 09:45:00,43.52,43.75,43.52,43.68,121900.0,30.7462,30.9087,30.7462,30.8592,121900.0
2009-03-23 09:50:00,43.68,44.2,43.66,43.9,166800.0,30.8592,31.2266,30.8451,31.0146,166800.0
2009-03-23 09:55:00,43.91,43.92,43.38,43.39,186000.0,31.0217,31.0288,30.6473,30.6543,186000.0
2009-03-23 10:00:00,43.4,44.16,43.38,44.14,178100.0,30.6614,31.1983,30.6473,31.1842,178100.0
2009-03-23 10:05:00,44.14,44.5,43.97,44.5,154300.0,31.1842,31.4385,31.0641,31.4385,154300.0
2009-03-23 10:10:00,44.5,44.8,44.32,44.57,153500.0,31.4385,31.6505,31.3113,31.488,153500.0
2009-03-23 10:15:00,44.57,44.63,44.3,44.3,91800.0,31.488,31.5304,31.2972,31.2972,91800.0
2009-03-23 10:20:00,44.3,44.44,44.11,44.11,116900.0,31.2972,31.3961,31.163,31.163,116900.0
2009-03-23 10:25:00,44.09,44.2,43.99,44.0,146500.0,31.1489,31.2266,31.0782,31.0853,146500.0
2009-03-23 10:30:00,44.0,44.19,43.98,44.02,65200.0,31.0853,31.2195,31.0711,31.0994,65200.0
2009-03-23 10:35:00,44.02,44.28,44.02,44.1,69100.0,31.0994,31.2831,31.0994,31.1559,69100.0
2009-03-23 10:40:00,44.1,44.38,44.1,44.32,59500.0,31.1559,31.3537,31.1559,31.3113,59500.0
2009-03-23 10:45:00,44.33,44.37,44.15,44.17,79400.0,31.3184,31.3467,31.1912,31.2054,79400.0
2009-03-23 10:50:00,44.16,44.19,43.87,43.89,87500.0,31.1983,31.2195,30.9934,31.0076,87500.0
2009-03-23 10:55:00,43.88,44.15,43.77,44.0,96800.0,31.0005,31.1912,30.9228,31.0853,96800.0
2009-03-23 11:00:00,44.0,44.12,43.91,44.02,76700.0,31.0853,31.1701,31.0217,31.0994,76700.0
2009-03-23 11:05:00,44.02,44.04,43.8,43.81,63600.0,31.0994,31.1135,30.944,30.951,63600.0
2009-03-23 11:10:00,43.81,43.95,43.79,43.92,85300.0,30.951,31.0499,30.9369,31.0288,85300.0
2009-03-23 11:15:00,43.91,43.96,43.75,43.76,57200.0,31.0217,31.057,30.9087,30.9157,57200.0
2009-03-23 11:20:00,43.77,43.85,43.68,43.82,82600.0,30.9228,30.9793,30.8592,30.9581,82600.0
2009-03-23 11:25:00,43.82,43.9,43.81,43.85,69300.0,30.9581,31.0146,30.951,30.9793,69300.0
2009-03-23 11:30:00,43.83,44.14,43.83,44.05,68400.0,30.9652,31.1842,30.9652,31.1206,68400.0
2009-03-23 11:35:00,44.05,44.29,44.02,44.21,102300.0,31.1206,31.2902,31.0994,31.2336,102300.0
2009-03-23 11:40:00,44.19,44.21,44.04,44.16,45600.0,31.2195,31.2336,31.1135,31.1983,45600.0
2009-03-23 11:45:00,44.16,44.35,44.05,44.31,95400.0,31.1983,31.3325,31.1206,31.3043,95400.0
2009-03-23 11:50:00,44.31,44.33,44.18,44.19,72100.0,31.3043,31.3184,31.2124,31.2195,72100.0
2009-03-23 11:55:00,44.19,44.28,44.1,44.2,73100.0,31.2195,31.2831,31.1559,31.2266,73100.0
2009-03-23 12:00:00,44.2,44.32,44.17,44.31,73200.0,31.2266,31.3113,31.2054,31.3043,73200.0
2009-03-23 12:05:00,44.32,44.4,44.14,44.18,82300.0,31.3113,31.3679,31.1842,31.2124,82300.0
2009-03-23 12:10:00,44.18,44.22,44.05,44.18,58600.0,31.2124,31.2407,31.1206,31.2124,58600.0
2009-03-23 12:15:00,44.17,44.34,44.13,44.3,97900.0,31.2054,31.3255,31.1771,31.2972,97900.0
2009-03-23 12:20:00,44.3,44.33,44.21,44.27,48600.0,31.2972,31.3184,31.2336,31.276,48600.0
2009-03-23 12:25:00,44.27,44.36,44.22,44.31,35200.0,31.276,31.3396,31.2407,31.3043,35200.0
2009-03-23 12:30:00,44.31,44.33,44.18,44.3,70800.0,31.3043,31.3184,31.2124,31.2972,70800.0
2009-03-23 12:35:00,44.3,44.39,44.27,44.38,72400.0,31.2972,31.3608,31.276,31.3537,72400.0
2009-03-23 12:40:00,44.39,44.43,44.36,44.36,68400.0,31.3608,31.3891,31.3396,31.3396,68400.0
2009-03-23 12:45:00,44.36,44.59,44.33,44.57,68200.0,31.3396,31.5021,31.3184,31.488,68200.0
2009-03-23 12:50:00,44.57,44.69,44.57,44.65,103300.0,31.488,31.5727,31.488,31.5445,103300.0
2009-03-23 12:55:00,44.65,44.75,44.63,44.68,78100.0,31.5445,31.6151,31.5304,31.5657,78100.0
2009-03-23 13:00:00,44.68,44.69,44.57,44.59,128200.0,31.5657,31.5727,31.488,31.5021,128200.0
2009-03-23 13:05:00,44.59,44.65,44.56,44.56,71100.0,31.5021,31.5445,31.4809,31.4809,71100.0
2009-03-23 13:10:00,44.57,44.63,44.52,44.53,80400.0,31.488,31.5304,31.4526,31.4597,80400.0
2009-03-23 13:15:00,44.53,44.64,44.52,44.59,90900.0,31.4597,31.5374,31.4526,31.5021,90900.0
2009-03-23 13:20:00,44.6,44.63,44.55,44.6,97700.0,31.5092,31.5304,31.4738,31.5092,97700.0
2009-03-23 13:25:00,44.61,44.62,44.32,44.34,99400.0,31.5162,31.5233,31.3113,31.3255,99400.0
2009-03-23 13:30:00,44.34,44.56,44.32,44.56,65400.0,31.3255,31.4809,31.3113,31.4809,65400.0
2009-03-23 13:35:00,44.56,44.6,44.53,44.6,77900.0,31.4809,31.5092,31.4597,31.5092,77900.0
2009-03-23 13:40:00,44.6,44.6,44.55,44.57,56700.0,31.5092,31.5092,31.4738,31.488,56700.0
2009-03-23 13:45:00,44.57,44.62,44.52,44.62,65300.0,31.488,31.5233,31.4526,31.5233,65300.0
2009-03-23 13:50:00,44.63,44.73,44.59,44.67,60300.0,31.5304,31.601,31.5021,31.5586,60300.0
2009-03-23 13:55:00,44.68,44.7,44.55,44.59,54000.0,31.5657,31.5798,31.4738,31.5021,54000.0
2009-03-23 14:00:00,44.59,44.8,44.57,44.78,172000.0,31.5021,31.6505,31.488,31.6363,172000.0
2009-03-23 14:05:00,44.78,44.86,44.78,44.85,77900.0,31.6363,31.6928,31.6363,31.6858,77900.0
2009-03-23 14:10:00,44.85,44.87,44.78,44.81,93500.0,31.6858,31.6999,31.6363,31.6575,93500.0
2009-03-23 14:15:00,44.81,44.92,44.8,44.89,79600.0,31.6575,31.7352,31.6505,31.714,79600.0
2009-03-23 14:20:00,44.89,44.96,44.87,44.95,103300.0,31.714,31.7635,31.6999,31.7564,103300.0
2009-03-23 14:25:00,44.95,45.12,44.94,44.98,180900.0,31.7564,31.8765,31.7494,31.7776,180900.0
2009-03-23 14:30:00,44.99,44.99,44.93,44.96,80700.0,31.7847,31.7847,31.7423,31.7635,80700.0
2009-03-23 14:35:00,44.95,44.96,44.89,44.9,80700.0,31.7564,31.7635,31.714,31.7211,80700.0
2009-03-23 14:40:00,44.91,44.96,44.88,44.96,69200.0,31.7282,31.7635,31.707,31.7635,69200.0
2009-03-23 14:45:00,44.96,45.05,44.91,45.05,85600.0,31.7635,31.8271,31.7282,31.8271,85600.0
2009-03-23 14:50:00,45.05,45.25,45.02,45.22,169900.0,31.8271,31.9684,31.8059,31.9472,169900.0
2009-03-23 14:55:00,45.22,45.24,45.12,45.17,98000.0,31.9472,31.9613,31.8765,31.9119,98000.0
2009-03-23 15:00:00,45.15,45.15,45.06,45.09,96000.0,31.8977,31.8977,31.8341,31.8553,96000.0
2009-03-23 15:05:00,45.1,45.12,44.95,45.08,157900.0,31.8624,31.8765,31.7564,31.8483,157900.0
2009-03-23 15:10:00,45.08,45.08,44.94,45.0,162700.0,31.8483,31.8483,31.7494,31.7918,162700.0
2009-03-23 15:15:00,45.0,45.05,44.65,44.72,278800.0,31.7918,31.8271,31.5445,31.5939,278800.0
2009-03-23 15:20:00,44.7,44.76,44.27,44.52,296500.0,31.5798,31.6222,31.276,31.4526,296500.0
2009-03-23 15:25:00,44.53,44.55,44.34,44.4,136900.0,31.4597,31.4738,31.3255,31.3679,136900.0
2009-03-23 15:30:00,44.39,44.5,44.26,44.33,154900.0,31.3608,31.4385,31.269,31.3184,154900.0
2009-03-23 15:35:00,44.33,44.36,44.18,44.29,180800.0,31.3184,31.3396,31.2124,31.2902,180800.0
2009-03-23 15:40:00,44.3,44.44,44.13,44.16,227700.0,31.2972,31.3961,31.1771,31.1983,227700.0
2009-03-23 15:45:00,44.16,44.51,44.12,44.43,170600.0,31.1983,31.4456,31.1701,31.3891,170600.0
2009-03-23 15:50:00,44.43,44.55,44.32,44.53,268400.0,31.3891,31.4738,31.3113,31.4597,268400.0
2009-03-23 15:55:00,44.54,44.65,44.45,44.6,401200.0,31.4668,31.5445,31.4032,31.5092,401200.0
2009-03-24 09:30:00,43.59,43.75,43.25,43.4,253600.0,30.7956,30.9087,30.5554,30.6614,253600.0
2009-03-24 09:35:00,43.41,43.52,43.1,43.15,199800.0,30.6684,30.7462,30.4494,30.4848,199800.0
2009-03-24 09:40:00,43.14,43.46,43.02,43.32,147000.0,30.4777,30.7038,30.3929,30.6049,147000.0
2009-03-24 09:45:00,43.33,43.45,43.16,43.18,108900.0,30.6119,30.6967,30.4918,30.506,108900.0
2009-03-24 09:50:00,43.19,43.2,42.8,42.96,287500.0,30.513,30.5201,30.2375,30.3505,287500.0
2009-03-24 09:55:00,42.94,43.0,42.8,42.94,120500.0,30.3364,30.3788,30.2375,30.3364,120500.0
2009-03-24 10:00:00,42.94,42.98,42.83,42.88,120100.0,30.3364,30.3647,30.2587,30.294,120100.0
2009-03-24 10:05:00,42.88,42.89,42.49,42.52,232100.0,30.294,30.3011,30.0185,30.0397,232100.0
2009-03-24 10:10:00,42.54,42.63,42.4,42.57,233600.0,30.0538,30.1174,29.9549,30.075,233600.0
2009-03-24 10:15:00,42.57,42.74,42.56,42.67,82200.0,30.075,30.1951,30.0679,30.1456,82200.0
2009-03-24 10:20:00,42.69,42.7,42.61,42.63,76000.0,30.1598,30.1668,30.1033,30.1174,76000.0
2009-03-24 10:25:00,42.62,42.62,42.47,42.56,76100.0,30.1103,30.1103,30.0044,30.0679,76100.0
2009-03-24 10:30:00,42.55,43.09,42.53,43.03,109800.0,30.0609,30.4424,30.0467,30.4,109800.0
2009-03-24 10:35:00,43.03,43.14,42.94,43.13,80500.0,30.4,30.4777,30.3364,30.4706,80500.0
2009-03-24 10:40:00,43.12,43.55,43.11,43.41,241400.0,30.4636,30.7674,30.4565,30.6684,241400.0
2009-03-24 10:45:00,43.41,43.45,43.27,43.37,78100.0,30.6684,30.6967,30.5695,30.6402,78100.0
2009-03-24 10:50:00,43.37,43.79,43.29,43.75,159700.0,30.6402,30.9369,30.5837,30.9087,159700.0
2009-03-24 10:55:00,43.74,43.77,43.5,43.55,73400.0,30.9016,30.9228,30.732,30.7674,73400.0
2009-03-24 11:00:00,43.57,43.64,43.39,43.4,58200.0,30.7815,30.8309,30.6543,30.6614,58200.0
2009-03-24 11:05:00,43.39,43.49,43.35,43.35,50800.0,30.6543,30.725,30.6261,30.6261,50800.0
2009-03-24 11:10:00,43.35,43.43,43.3,43.41,64800.0,30.6261,30.6826,30.5907,30.6684,64800.0
2009-03-24 11:15:00,43.41,43.47,43.29,43.31,46900.0,30.6684,30.7108,30.5837,30.5978,46900.0
2009-03-24 11:20:00,43.31,43.46,43.27,43.45,72600.0,30.5978,30.7038,30.5695,30.6967,72600.0
2009-03-24 11:25:00,43.46,43.47,43.32,43.46,53800.0,30.7038,30.7108,30.6049,30.7038,53800.0
2009-03-24 11:30:00,43.43,43.64,43.4,43.63,77300.0,30.6826,30.8309,30.6614,30.8239,77300.0
2009-03-24 11:35:00,43.64,43.99,43.64,43.89,90800.0,30.8309,31.0782,30.8309,31.0076,90800.0
2009-03-24 11:40:00,43.87,43.99,43.73,43.84,68000.0,30.9934,31.0782,30.8945,30.9722,68000.0
2009-03-24 11:45:00,43.86,43.94,43.77,43.94,32900.0,30.9864,31.0429,30.9228,31.0429,32900.0
2009-03-24 11:50:00,43.98,44.03,43.78,43.95,66200.0,31.0711,31.1065,30.9298,31.0499,66200.0
2009-03-24 11:55:00,43.97,43.97,43.7,43.72,34400.0,31.0641,31.0641,30.8733,30.8875,34400.0
2009-03-24 12:00:00,43.72,43.72,43.56,43.6,44600.0,30.8875,30.8875,30.7744,30.8027,44600.0
2009-03-24 12:05:00,43.6,43.83,43.56,43.71,39400.0,30.8027,30.9652,30.7744,30.8804,39400.0
2009-03-24 12:10:00,43.7,43.84,43.66,43.73,16800.0,30.8733,30.9722,30.8451,30.8945,16800.0
2009-03-24 12:15:00,43.72,43.72,43.55,43.62,36200.0,30.8875,30.8875,30.7674,30.8168,36200.0
2009-03-24 12:20:00,43.63,43.71,43.55,43.7,39700.0,30.8239,30.8804,30.7674,30.8733,39700.0
2009-03-24 12:25:00,43.72,43.77,43.7,43.73,24300.0,30.8875,30.9228,30.8733,30.8945,24300.0
2009-03-24 12:30:00,43.74,43.8,43.7,43.79,42900.0,30.9016,30.944,30.8733,30.9369,42900.0
2009-03-24 12:35:00,43.8,43.84,43.7,43.83,20800.0,30.944,30.9722,30.8733,30.9652,20800.0
2009-03-24 12:40:00,43.84,43.85,43.72,43.72,17700.0,30.9722,30.9793,30.8875,30.8875,17700.0
2009-03-24 12:45:00,43.72,43.73,43.59,43.64,43200.0,30.8875,30.8945,30.7956,30.8309,43200.0
2009-03-24 12:50:00,43.67,43.67,43.48,43.48,45300.0,30.8521,30.8521,30.7179,30.7179,45300.0
2009-03-24 12:55:00,43.49,43.49,43.4,43.46,45000.0,30.725,30.725,30.6614,30.7038,45000.0
2009-03-24 13:00:00,43.46,43.57,43.4,43.5,44600.0,30.7038,30.7815,30.6614,30.732,44600.0
2009-03-24 13:05:00,43.52,43.71,43.52,43.65,40300.0,30.7462,30.8804,30.7462,30.838,40300.0
2009-03-24 13:10:00,43.64,43.7,43.52,43.7,18000.0,30.8309,30.8733,30.7462,30.8733,18000.0
2009-03-24 13:15:00,43.7,43.7,43.64,43.68,24300.0,30.8733,30.8733,30.8309,30.8592,24300.0
2009-03-24 13:20:00,43.69,43.7,43.63,43.64,18300.0,30.8663,30.8733,30.8239,30.8309,18300.0
2009-03-24 13:25:00,43.64,43.69,43.54,43.56,28500.0,30.8309,30.8663,30.7603,30.7744,28500.0
2009-03-24 13:30:00,43.56,43.68,43.56,43.67,40200.0,30.7744,30.8592,30.7744,30.8521,40200.0
2009-03-24 13:35:00,43.68,43.89,43.67,43.78,48300.0,30.8592,31.0076,30.8521,30.9298,48300.0
2009-03-24 13:40:00,43.78,43.84,43.53,43.53,60200.0,30.9298,30.9722,30.7532,30.7532,60200.0
2009-03-24 13:45:00,43.52,43.57,43.4,43.51,70000.0,30.7462,30.7815,30.6614,30.7391,70000.0
2009-03-24 13:50:00,43.51,43.71,43.51,43.66,29400.0,30.7391,30.8804,30.7391,30.8451,29400.0
2009-03-24 13:55:00,43.65,43.71,43.54,43.57,31200.0,30.838,30.8804,30.7603,30.7815,31200.0
2009-03-24 14:00:00,43.57,43.66,43.55,43.6,17700.0,30.7815,30.8451,30.7674,30.8027,17700.0
2009-03-24 14:05:00,43.61,43.63,43.47,43.49,42900.0,30.8097,30.8239,30.7108,30.725,42900.0
2009-03-24 14:10:00,43.49,43.52,43.44,43.5,27200.0,30.725,30.7462,30.6896,30.732,27200.0
2009-03-24 14:15:00,43.48,43.51,43.43,43.5,44300.0,30.7179,30.7391,30.6826,30.732,44300.0
2009-03-24 14:20:00,43.5,43.58,43.43,43.51,88100.0,30.732,30.7885,30.6826,30.7391,88100.0
2009-03-24 14:25:00,43.51,43.55,43.37,43.44,54600.0,30.7391,30.7674,30.6402,30.6896,54600.0
2009-03-24 14:30:00,43.46,43.66,43.43,43.65,118500.0,30.7038,30.8451,30.6826,30.838,118500.0
2009-03-24 14:35:00,43.65,43.94,43.65,43.79,127000.0,30.838,31.0429,30.838,30.9369,127000.0
2009-03-24 14:40:00,43.82,44.09,43.78,44.03,73800.0,30.9581,31.1489,30.9298,31.1065,73800.0
2009-03-24 14:45:00,44.04,44.23,43.96,44.17,105500.0,31.1135,31.2478,31.057,31.2054,105500.0
2009-03-24 14:50:00,44.18,44.4,44.07,44.09,162500.0,31.2124,31.3679,31.1347,31.1489,162500.0
2009-03-24 14:55:00,44.1,44.32,43.97,44.3,97800.0,31.1559,31.3113,31.0641,31.2972,97800.0
2009-03-24 15:00:00,44.32,44.4,44.16,44.21,76300.0,31.3113,31.3679,31.1983,31.2336,76300.0
2009-03-24 15:05:00,44.21,44.5,44.19,44.34,105000.0,31.2336,31.4385,31.2195,31.3255,105000.0
2009-03-24 15:10:00,44.34,44.5,44.25,44.44,69600.0,31.3255,31.4385,31.2619,31.3961,69600.0
2009-03-24 15:15:00,44.44,44.45,44.22,44.42,101300.0,31.3961,31.4032,31.2407,31.382,101300.0
2009-03-24 15:20:00,44.42,44.55,44.37,44.4,228400.0,31.382,31.4738,31.3467,31.3679,228400.0
2009-03-24 15:25:00,44.4,44.45,44.21,44.31,161100.0,31.3679,31.4032,31.2336,31.3043,161100.0
2009-03-24 15:30:00,44.3,44.36,44.15,44.2,146800.0,31.2972,31.3396,31.1912,31.2266,146800.0
2009-03-24 15:35:00,44.22,44.25,44.09,44.09,225600.0,31.2407,31.2619,31.1489,31.1489,225600.0
2009-03-24 15:40:00,44.1,44.27,44.01,44.02,177000.0,31.1559,31.276,31.0923,31.0994,177000.0
2009-03-24 15:45:00,44.03,44.17,44.02,44.09,195100.0,31.1065,31.2054,31.0994,31.1489,195100.0
2009-03-24 15:50:00,44.1,44.1,43.92,43.97,229700.0,31.1559,31.1559,31.0288,31.0641,229700.0
2009-03-24 15:55:00,43.97,44.0,43.7,43.86,262200.0,31.0641,31.0853,30.8733,30.9864,262200.0
2009-03-25 09:30:00,43.9,43.95,43.65,43.86,144400.0,31.0146,31.0499,30.838,30.9864,144400.0
2009-03-25 09:35:00,43.9,43.98,43.44,43.75,120400.0,31.0146,31.0711,30.6896,30.9087,120400.0
2009-03-25 09:40:00,43.74,44.14,43.73,44.14,98500.0,30.9016,31.1842,30.8945,31.1842,98500.0
2009-03-25 09:45:00,44.13,44.66,44.13,44.66,173700.0,31.1771,31.5516,31.1771,31.5516,173700.0
2009-03-25 09:50:00,44.66,44.94,44.55,44.88,184800.0,31.5516,31.7494,31.4738,31.707,184800.0
2009-03-25 09:55:00,44.88,45.76,44.83,45.7,351400.0,31.707,32.3287,31.6717,32.2863,351400.0
2009-03-25 10:00:00,45.69,46.11,45.25,45.76,488700.0,32.2792,32.576,31.9684,32.3287,488700.0
2009-03-25 10:05:00,45.75,45.77,45.24,45.45,225300.0,32.3216,32.3357,31.9613,32.1097,225300.0
2009-03-25 10:10:00,45.45,45.45,44.72,44.75,253000.0,32.1097,32.1097,31.5939,31.6151,253000.0
2009-03-25 10:15:00,44.75,45.22,44.5,44.86,358800.0,31.6151,31.9472,31.4385,31.6928,358800.0
2009-03-25 10:20:00,44.84,44.93,44.56,44.67,183000.0,31.6787,31.7423,31.4809,31.5586,183000.0
2009-03-25 10:25:00,44.69,44.78,44.44,44.76,134500.0,31.5727,31.6363,31.3961,31.6222,134500.0
2009-03-25 10:30:00,44.78,45.05,44.58,44.95,86100.0,31.6363,31.8271,31.495,31.7564,86100.0
2009-03-25 10:35:00,44.95,45.47,44.94,45.37,123100.0,31.7564,32.1238,31.7494,32.0532,123100.0
2009-03-25 10:40:00,45.37,45.5,45.23,45.47,107500.0,32.0532,32.145,31.9542,32.1238,107500.0
2009-03-25 10:45:00,45.46,45.56,45.28,45.3,134700.0,32.1167,32.1874,31.9896,32.0037,134700.0
2009-03-25 10:50:00,45.29,45.47,45.04,45.05,105200.0,31.9966,32.1238,31.82,31.8271,105200.0
2009-03-25 10:55:00,45.09,45.14,44.85,44.88,101000.0,31.8553,31.8907,31.6858,31.707,101000.0
2009-03-25 11:00:00,44.87,45.2,44.8,45.18,62900.0,31.6999,31.9331,31.6505,31.9189,62900.0
2009-03-25 11:05:00,45.2,45.31,45.06,45.27,65800.0,31.9331,32.0108,31.8341,31.9825,65800.0
2009-03-25 11:10:00,45.27,45.35,45.21,45.32,70600.0,31.9825,32.039,31.9401,32.0178,70600.0
2009-03-25 11:15:00,45.34,45.55,45.23,45.52,94800.0,32.032,32.1803,31.9542,32.1591,94800.0
2009-03-25 11:20:00,45.51,45.68,45.42,45.61,106300.0,32.1521,32.2722,32.0885,32.2227,106300.0
2009-03-25 11:25:00,45.61,45.62,45.4,45.43,85000.0,32.2227,32.2298,32.0743,32.0955,85000.0
2009-03-25 11:30:00,45.45,45.45,45.15,45.2,71400.0,32.1097,32.1097,31.8977,31.9331,71400.0
2009-03-25 11:35:00,45.2,45.29,45.17,45.23,46100.0,31.9331,31.9966,31.9119,31.9542,46100.0
2009-03-25 11:40:00,45.22,45.28,45.2,45.25,33600.0,31.9472,31.9896,31.9331,31.9684,33600.0
2009-03-25 11:45:00,45.24,45.41,45.24,45.33,79900.0,31.9613,32.0814,31.9613,32.0249,79900.0
2009-03-25 11:50:00,45.32,45.46,45.27,45.42,78600.0,32.0178,32.1167,31.9825,32.0885,78600.0
2009-03-25 11:55:00,45.44,45.65,45.43,45.59,117400.0,32.1026,32.251,32.0955,32.2086,117400.0
2009-03-25 12:00:00,45.59,45.87,45.59,45.83,140200.0,32.2086,32.4064,32.2086,32.3781,140200.0
2009-03-25 12:05:00,45.83,45.9,45.79,45.84,118100.0,32.3781,32.4276,32.3499,32.3852,118100.0
2009-03-25 12:10:00,45.85,45.92,45.82,45.83,115100.0,32.3923,32.4417,32.3711,32.3781,115100.0
2009-03-25 12:15:00,45.85,45.93,45.82,45.91,106200.0,32.3923,32.4488,32.3711,32.4347,106200.0
2009-03-25 12:20:00,45.93,45.99,45.85,45.9,92500.0,32.4488,32.4912,32.3923,32.4276,92500.0
2009-03-25 12:25:00,45.91,45.97,45.81,45.96,109000.0,32.4347,32.477,32.364,32.47,109000.0
2009-03-25 12:30:00,45.95,46.0,45.91,46.0,117100.0,32.4629,32.4982,32.4347,32.4982,117100.0
2009-03-25 12:35:00,46.0,46.17,45.96,45.97,141000.0,32.4982,32.6183,32.47,32.477,141000.0
2009-03-25 12:40:00,45.98,46.07,45.9,46.05,81700.0,32.4841,32.5477,32.4276,32.5336,81700.0
2009-03-25 12:45:00,46.07,46.16,46.02,46.14,95200.0,32.5477,32.6113,32.5124,32.5971,95200.0
2009-03-25 12:50:00,46.14,46.18,45.97,45.98,79600.0,32.5971,32.6254,32.477,32.4841,79600.0
2009-03-25 12:55:00,45.98,46.11,45.89,45.93,98500.0,32.4841,32.576,32.4205,32.4488,98500.0
2009-03-25 13:00:00,45.93,46.13,45.91,46.02,148400.0,32.4488,32.5901,32.4347,32.5124,148400.0
2009-03-25 13:05:00,46.02,46.18,45.96,45.99,134400.0,32.5124,32.6254,32.47,32.4912,134400.0
2009-03-25 13:10:00,45.99,46.05,45.82,45.85,97300.0,32.4912,32.5336,32.3711,32.3923,97300.0
2009-03-25 13:15:00,45.84,46.05,45.84,46.03,88500.0,32.3852,32.5336,32.3852,32.5194,88500.0
2009-03-25 13:20:00,46.04,46.2,46.01,46.02,142500.0,32.5265,32.6395,32.5053,32.5124,142500.0
2009-03-25 13:25:00,46.02,46.07,45.86,45.87,150800.0,32.5124,32.5477,32.3993,32.4064,150800.0
2009-03-25 13:30:00,45.88,46.09,45.87,46.05,41300.0,32.4135,32.5618,32.4064,32.5336,41300.0
2009-03-25 13:35:00,46.03,46.16,46.0,46.0,79200.0,32.5194,32.6113,32.4982,32.4982,79200.0
2009-03-25 13:40:00,46.01,46.1,45.82,45.97,117400.0,32.5053,32.5689,32.3711,32.477,117400.0
2009-03-25 13:45:00,45.96,45.96,45.75,45.75,54000.0,32.47,32.47,32.3216,32.3216,54000.0
2009-03-25 13:50:00,45.76,45.95,45.74,45.89,68500.0,32.3287,32.4629,32.3146,32.4205,68500.0
2009-03-25 13:55:00,45.89,45.98,45.81,45.87,61900.0,32.4205,32.4841,32.364,32.4064,61900.0
2009-03-25 14:00:00,45.85,45.85,45.63,45.76,88600.0,32.3923,32.3923,32.2368,32.3287,88600.0
2009-03-25 14:05:00,45.74,45.83,45.58,45.7,88300.0,32.3146,32.3781,32.2015,32.2863,88300.0
2009-03-25 14:10:00,45.69,45.79,45.62,45.63,91900.0,32.2792,32.3499,32.2298,32.2368,91900.0
2009-03-25 14:15:00,45.62,45.99,45.6,45.95,164600.0,32.2298,32.4912,32.2156,32.4629,164600.0
2009-03-25 14:20:00,45.93,46.0,45.55,45.6,117100.0,32.4488,32.4982,32.1803,32.2156,117100.0
2009-03-25 14:25:00,45.61,45.7,45.54,45.54,100600.0,32.2227,32.2863,32.1733,32.1733,100600.0
2009-03-25 14:30:00,45.55,45.65,45.38,45.48,168700.0,32.1803,32.251,32.0602,32.1309,168700.0
2009-03-25 14:35:00,45.47,45.47,45.27,45.37,71200.0,32.1238,32.1238,31.9825,32.0532,71200.0
2009-03-25 14:40:00,45.37,45.45,45.3,45.33,78300.0,32.0532,32.1097,32.0037,32.0249,78300.0
2009-03-25 14:45:00,45.33,45.41,44.96,45.1,200300.0,32.0249,32.0814,31.7635,31.8624,200300.0
2009-03-25 14:50:00,45.08,45.22,45.01,45.13,88100.0,31.8483,31.9472,31.7988,31.8836,88100.0
2009-03-25 14:55:00,45.15,45.2,44.89,44.9,108300.0,31.8977,31.9331,31.714,31.7211,108300.0
2009-03-25 15:00:00,44.9,44.9,44.8,44.86,113600.0,31.7211,31.7211,31.6505,31.6928,113600.0
2009-03-25 15:05:00,44.86,44.87,44.76,44.79,111100.0,31.6928,31.6999,31.6222,31.6434,111100.0
2009-03-25 15:10:00,44.8,45.25,44.8,45.22,123700.0,31.6505,31.9684,31.6505,31.9472,123700.0
2009-03-25 15:15:00,45.23,45.33,45.11,45.14,115400.0,31.9542,32.0249,31.8695,31.8907,115400.0
2009-03-25 15:20:00,45.15,45.3,45.1,45.22,118600.0,31.8977,32.0037,31.8624,31.9472,118600.0
2009-03-25 15:25:00,45.21,45.35,45.19,45.24,102200.0,31.9401,32.039,31.926,31.9613,102200.0
2009-03-25 15:30:00,45.24,45.4,45.22,45.38,127600.0,31.9613,32.0743,31.9472,32.0602,127600.0
2009-03-25 15:35:00,45.38,45.43,45.26,45.37,113600.0,32.0602,32.0955,31.9754,32.0532,113600.0
2009-03-25 15:40:00,45.37,45.54,45.34,45.54,205600.0,32.0532,32.1733,32.032,32.1733,205600.0
2009-03-25 15:45:00,45.54,45.67,45.47,45.49,119800.0,32.1733,32.2651,32.1238,32.1379,119800.0
2009-03-25 15:50:00,45.5,45.72,45.47,45.72,221400.0,32.145,32.3004,32.1238,32.3004,221400.0
2009-03-25 15:55:00,45.71,45.97,45.71,45.86,324700.0,32.2934,32.477,32.2934,32.3993,324700.0
2009-03-26 09:30:00,46.11,46.37,45.7,45.76,192000.0,32.576,32.7596,32.2863,32.3287,192000.0
2009-03-26 09:35:00,45.76,46.13,45.73,46.02,134800.0,32.3287,32.5901,32.3075,32.5124,134800.0
2009-03-26 09:40:00,46.02,46.47,45.97,46.45,136600.0,32.5124,32.8303,32.477,32.8162,136600.0
2009-03-26 09:45:00,46.46,46.7,46.42,46.45,235100.0,32.8232,32.9928,32.795,32.8162,235100.0
2009-03-26 09:50:00,46.45,46.56,45.96,46.12,344000.0,32.8162,32.8939,32.47,32.583,344000.0
2009-03-26 09:55:00,46.13,46.6,46.08,46.36,167800.0,32.5901,32.9221,32.5548,32.7526,167800.0
2009-03-26 10:00:00,46.38,46.52,46.12,46.51,271600.0,32.7667,32.8656,32.583,32.8585,271600.0
2009-03-26 10:05:00,46.51,46.85,46.48,46.73,184800.0,32.8585,33.0987,32.8374,33.014,184800.0
2009-03-26 10:10:00,46.74,46.75,46.29,46.42,142700.0,33.021,33.0281,32.7031,32.795,142700.0
2009-03-26 10:15:00,46.42,46.47,46.26,46.38,79500.0,32.795,32.8303,32.6819,32.7667,79500.0
2009-03-26 10:20:00,46.38,46.77,46.37,46.76,73400.0,32.7667,33.0422,32.7596,33.0352,73400.0
2009-03-26 10:25:00,46.76,46.85,46.72,46.76,110500.0,33.0352,33.0987,33.0069,33.0352,110500.0
2009-03-26 10:30:00,46.75,46.84,46.5,46.57,131000.0,33.0281,33.0917,32.8515,32.9009,131000.0
2009-03-26 10:35:00,46.57,46.58,46.13,46.39,202900.0,32.9009,32.908,32.5901,32.7738,202900.0
2009-03-26 10:40:00,46.39,46.59,46.27,46.42,128400.0,32.7738,32.9151,32.689,32.795,128400.0
2009-03-26 10:45:00,46.43,46.45,46.15,46.23,74200.0,32.802,32.8162,32.6042,32.6607,74200.0
2009-03-26 10:50:00,46.23,46.37,46.16,46.22,75900.0,32.6607,32.7596,32.6113,32.6537,75900.0
2009-03-26 10:55:00,46.24,46.43,46.11,46.43,103700.0,32.6678,32.802,32.576,32.802,103700.0
2009-03-26 11:00:00,46.42,46.54,46.4,46.54,115300.0,32.795,32.8797,32.7808,32.8797,115300.0
2009-03-26 11:05:00,46.55,46.71,46.55,46.67,139000.0,32.8868,32.9998,32.8868,32.9716,139000.0
2009-03-26 11:10:00,46.68,46.8,46.61,46.78,85000.0,32.9786,33.0634,32.9292,33.0493,85000.0
2009-03-26 11:15:00,46.79,47.0,46.78,46.78,152800.0,33.0564,33.2047,33.0493,33.0493,152800.0
2009-03-26 11:20:00,46.77,47.1,46.75,47.09,123600.0,33.0422,33.2754,33.0281,33.2683,123600.0
2009-03-26 11:25:00,47.09,47.24,46.95,46.96,266500.0,33.2683,33.3743,33.1694,33.1765,266500.0
2009-03-26 11:30:00,46.98,47.06,46.72,46.78,281700.0,33.1906,33.2471,33.0069,33.0493,281700.0
2009-03-26 11:35:00,46.78,47.0,46.76,46.96,92000.0,33.0493,33.2047,33.0352,33.1765,92000.0
2009-03-26 11:40:00,46.95,47.15,46.91,47.11,104600.0,33.1694,33.3107,33.1411,33.2824,104600.0
2009-03-26 11:45:00,47.11,47.27,47.09,47.25,98600.0,33.2824,33.3955,33.2683,33.3813,98600.0
2009-03-26 11:50:00,47.25,47.29,47.06,47.07,84300.0,33.3813,33.4096,33.2471,33.2542,84300.0
2009-03-26 11:55:00,47.07,47.25,47.0,47.2,48700.0,33.2542,33.3813,33.2047,33.346,48700.0
2009-03-26 12:00:00,47.2,47.31,47.11,47.11,104900.0,33.346,33.4237,33.2824,33.2824,104900.0
2009-03-26 12:05:00,47.12,47.13,46.98,46.99,162700.0,33.2895,33.2966,33.1906,33.1977,162700.0
2009-03-26 12:10:00,46.99,47.0,46.93,46.99,48300.0,33.1977,33.2047,33.1553,33.1977,48300.0
2009-03-26 12:15:00,46.99,47.0,46.81,46.83,64100.0,33.1977,33.2047,33.0705,33.0846,64100.0
2009-03-26 12:20:00,46.82,47.01,46.8,46.95,90400.0,33.0776,33.2118,33.0634,33.1694,90400.0
2009-03-26 12:25:00,46.96,47.14,46.93,47.06,107700.0,33.1765,33.3036,33.1553,33.2471,107700.0
2009-03-26 12:30:00,47.04,47.07,46.78,46.78,35500.0,33.233,33.2542,33.0493,33.0493,35500.0
2009-03-26 12:35:00,46.8,46.8,46.68,46.75,86800.0,33.0634,33.0634,32.9786,33.0281,86800.0
2009-03-26 12:40:00,46.75,46.88,46.74,46.74,43900.0,33.0281,33.1199,33.021,33.021,43900.0
2009-03-26 12:45:00,46.73,46.8,46.72,46.77,27400.0,33.014,33.0634,33.0069,33.0422,27400.0
2009-03-26 12:50:00,46.77,46.87,46.7,46.87,53800.0,33.0422,33.1129,32.9928,33.1129,53800.0
2009-03-26 12:55:00,46.88,46.91,46.78,46.89,37400.0,33.1199,33.1411,33.0493,33.127,37400.0
2009-03-26 13:00:00,46.9,47.05,46.89,46.99,69800.0,33.1341,33.24,33.127,33.1977,69800.0
2009-03-26 13:05:00,47.0,47.03,46.94,47.0,67100.0,33.2047,33.2259,33.1623,33.2047,67100.0
2009-03-26 13:10:00,46.98,47.0,46.91,47.0,52500.0,33.1906,33.2047,33.1411,33.2047,52500.0
2009-03-26 13:15:00,46.99,47.01,46.99,47.01,51400.0,33.1977,33.2118,33.1977,33.2118,51400.0
2009-03-26 13:20:00,47.0,47.19,47.0,47.1,107100.0,33.2047,33.339,33.2047,33.2754,107100.0
2009-03-26 13:25:00,47.11,47.2,47.06,47.19,68300.0,33.2824,33.346,33.2471,33.339,68300.0
2009-03-26 13:30:00,47.2,47.2,47.11,47.18,64100.0,33.346,33.346,33.2824,33.3319,64100.0
2009-03-26 13:35:00,47.18,47.21,46.98,46.99,95800.0,33.3319,33.3531,33.1906,33.1977,95800.0
2009-03-26 13:40:00,47.0,47.13,46.99,47.05,51900.0,33.2047,33.2966,33.1977,33.24,51900.0
2009-03-26 13:45:00,47.06,47.13,46.98,47.03,64300.0,33.2471,33.2966,33.1906,33.2259,64300.0
2009-03-26 13:50:00,47.02,47.07,46.93,46.97,52200.0,33.2189,33.2542,33.1553,33.1835,52200.0
2009-03-26 13:55:00,46.96,47.02,46.94,47.0,19700.0,33.1765,33.2189,33.1623,33.2047,19700.0
2009-03-26 14:00:00,46.98,47.05,46.91,47.03,56100.0,33.1906,33.24,33.1411,33.2259,56100.0
2009-03-26 14:05:00,47.03,47.03,46.85,46.99,56000.0,33.2259,33.2259,33.0987,33.1977,56000.0
2009-03-26 14:10:00,46.98,46.99,46.82,46.82,58200.0,33.1906,33.1977,33.0776,33.0776,58200.0
2009-03-26 14:15:00,46.83,46.92,46.8,46.88,33800.0,33.0846,33.1482,33.0634,33.1199,33800.0
2009-03-26 14:20:00,46.9,46.9,46.74,46.78,56000.0,33.1341,33.1341,33.021,33.0493,56000.0
2009-03-26 14:25:00,46.8,46.86,46.69,46.69,78600.0,33.0634,33.1058,32.9857,32.9857,78600.0
2009-03-26 14:30:00,46.71,46.75,46.67,46.74,54600.0,32.9998,33.0281,32.9716,33.021,54600.0
2009-03-26 14:35:00,46.73,46.73,46.53,46.63,113800.0,33.014,33.014,32.8727,32.9433,113800.0
2009-03-26 14:40:00,46.63,46.73,46.63,46.68,52000.0,32.9433,33.014,32.9433,32.9786,52000.0
2009-03-26 14:45:00,46.67,46.78,46.55,46.63,85700.0,32.9716,33.0493,32.8868,32.9433,85700.0
2009-03-26 14:50:00,46.63,46.64,46.51,46.58,52500.0,32.9433,32.9504,32.8585,32.908,52500.0
2009-03-26 14:55:00,46.59,46.71,46.5,46.52,126100.0,32.9151,32.9998,32.8515,32.8656,126100.0
2009-03-26 15:00:00,46.51,46.57,46.5,46.55,47700.0,32.8585,32.9009,32.8515,32.8868,47700.0
2009-03-26 15:05:00,46.54,46.69,46.53,46.63,179400.0,32.8797,32.9857,32.8727,32.9433,179400.0
2009-03-26 15:10:00,46.63,46.7,46.53,46.6,138400.0,32.9433,32.9928,32.8727,32.9221,138400.0
2009-03-26 15:15:00,46.6,46.67,46.58,46.63,54300.0,32.9221,32.9716,32.908,32.9433,54300.0
2009-03-26 15:20:00,46.63,46.67,46.49,46.56,111300.0,32.9433,32.9716,32.8444,32.8939,111300.0
2009-03-26 15:25:00,46.56,46.76,46.56,46.7,90500.0,32.8939,33.0352,32.8939,32.9928,90500.0
2009-03-26 15:30:00,46.71,46.71,46.5,46.53,122500.0,32.9998,32.9998,32.8515,32.8727,122500.0
2009-03-26 15:35:00,46.53,46.55,46.34,46.48,165800.0,32.8727,32.8868,32.7384,32.8374,165800.0
2009-03-26 15:40:00,46.49,46.64,46.49,46.59,125200.0,32.8444,32.9504,32.8444,32.9151,125200.0
2009-03-26 15:45:00,46.6,46.65,46.51,46.53,147400.0,32.9221,32.9575,32.8585,32.8727,147400.0
2009-03-26 15:50:00,46.53,46.77,46.52,46.64,255400.0,32.8727,33.0422,32.8656,32.9504,255400.0
2009-03-26 15:55:00,46.64,46.97,46.64,46.84,381400.0,32.9504,33.1835,32.9504,33.0917,381400.0
2009-03-27 09:30:00,46.07,46.18,45.7,46.03,196100.0,32.5477,32.6254,32.2863,32.5194,196100.0
2009-03-27 09:35:00,46.04,46.23,45.74,45.89,138800.0,32.5265,32.6607,32.3146,32.4205,138800.0
2009-03-27 09:40:00,45.92,46.09,45.65,46.0,115900.0,32.4417,32.5618,32.251,32.4982,115900.0
2009-03-27 09:45:00,45.99,46.22,45.95,46.1,93400.0,32.4912,32.6537,32.4629,32.5689,93400.0
2009-03-27 09:50:00,46.11,46.16,45.75,45.85,162500.0,32.576,32.6113,32.3216,32.3923,162500.0
2009-03-27 09:55:00,45.86,45.94,45.52,45.6,137800.0,32.3993,32.4558,32.1591,32.2156,137800.0
2009-03-27 10:00:00,45.61,45.86,45.4,45.46,180900.0,32.2227,32.3993,32.0743,32.1167,180900.0
2009-03-27 10:05:00,45.46,45.5,45.28,45.28,76400.0,32.1167,32.145,31.9896,31.9896,76400.0
2009-03-27 10:10:00,45.28,45.44,45.07,45.35,134300.0,31.9896,32.1026,31.8412,32.039,134300.0
2009-03-27 10:15:00,45.36,45.38,45.23,45.33,63400.0,32.0461,32.0602,31.9542,32.0249,63400.0
2009-03-27 10:20:00,45.34,45.38,45.21,45.26,63100.0,32.032,32.0602,31.9401,31.9754,63100.0
2009-03-27 10:25:00,45.26,45.5,45.18,45.48,81200.0,31.9754,32.145,31.9189,32.1309,81200.0
2009-03-27 10:30:00,45.47,45.5,45.35,45.49,55000.0,32.1238,32.145,32.039,32.1379,55000.0
2009-03-27 10:35:00,45.49,45.5,45.44,45.47,58900.0,32.1379,32.145,32.1026,32.1238,58900.0
2009-03-27 10:40:00,45.48,45.49,45.35,45.43,47800.0,32.1309,32.1379,32.039,32.0955,47800.0
2009-03-27 10:45:00,45.43,45.6,45.41,45.43,55200.0,32.0955,32.2156,32.0814,32.0955,55200.0
2009-03-27 10:50:00,45.44,45.52,45.34,45.38,77000.0,32.1026,32.1591,32.032,32.0602,77000.0
2009-03-27 10:55:00,45.39,45.49,45.39,45.44,76100.0,32.0673,32.1379,32.0673,32.1026,76100.0
2009-03-27 11:00:00,45.44,45.56,45.42,45.48,67000.0,32.1026,32.1874,32.0885,32.1309,67000.0
2009-03-27 11:05:00,45.49,45.5,45.23,45.32,120700.0,32.1379,32.145,31.9542,32.0178,120700.0
2009-03-27 11:10:00,45.32,45.48,45.24,45.47,148300.0,32.0178,32.1309,31.9613,32.1238,148300.0
2009-03-27 11:15:00,45.48,45.55,45.47,45.54,69700.0,32.1309,32.1803,32.1238,32.1733,69700.0
2009-03-27 11:20:00,45.53,45.6,45.46,45.56,73000.0,32.1662,32.2156,32.1167,32.1874,73000.0
2009-03-27 11:25:00,45.57,45.65,45.53,45.64,97100.0,32.1945,32.251,32.1662,32.2439,97100.0
2009-03-27 11:30:00,45.64,45.71,45.6,45.6,70900.0,32.2439,32.2934,32.2156,32.2156,70900.0
2009-03-27 11:35:00,45.6,45.72,45.57,45.71,68900.0,32.2156,32.3004,32.1945,32.2934,68900.0
2009-03-27 11:40:00,45.71,45.73,45.63,45.66,73600.0,32.2934,32.3075,32.2368,32.258,73600.0
2009-03-27 11:45:00,45.66,45.93,45.65,45.93,68300.0,32.258,32.4488,32.251,32.4488,68300.0
2009-03-27 11:50:00,45.93,46.06,45.89,45.99,104300.0,32.4488,32.5406,32.4205,32.4912,104300.0
2009-03-27 11:55:00,45.99,45.99,45.88,45.91,45300.0,32.4912,32.4912,32.4135,32.4347,45300.0
2009-03-27 12:00:00,45.91,45.94,45.81,45.88,34900.0,32.4347,32.4558,32.364,32.4135,34900.0
2009-03-27 12:05:00,45.89,45.89,45.71,45.84,36600.0,32.4205,32.4205,32.2934,32.3852,36600.0
2009-03-27 12:10:00,45.82,45.87,45.75,45.77,38700.0,32.3711,32.4064,32.3216,32.3357,38700.0
2009-03-27 12:15:00,45.77,45.79,45.65,45.68,36000.0,32.3357,32.3499,32.251,32.2722,36000.0
2009-03-27 12:20:00,45.68,45.75,45.59,45.74,27400.0,32.2722,32.3216,32.2086,32.3146,27400.0
2009-03-27 12:25:00,45.75,45.81,45.7,45.76,29100.0,32.3216,32.364,32.2863,32.3287,29100.0
2009-03-27 12:30:00,45.76,45.77,45.54,45.63,52600.0,32.3287,32.3357,32.1733,32.2368,52600.0
2009-03-27 12:35:00,45.63,45.64,45.41,45.5,76300.0,32.2368,32.2439,32.0814,32.145,76300.0
2009-03-27 12:40:00,45.51,45.57,45.48,45.49,23400.0,32.1521,32.1945,32.1309,32.1379,23400.0
2009-03-27 12:45:00,45.5,45.65,45.49,45.52,27300.0,32.145,32.251,32.1379,32.1591,27300.0
2009-03-27 12:50:00,45.53,45.54,45.41,45.47,33400.0,32.1662,32.1733,32.0814,32.1238,33400.0
2009-03-27 12:55:00,45.47,45.57,45.42,45.52,41700.0,32.1238,32.1945,32.0885,32.1591,41700.0
2009-03-27 13:00:00,45.54,45.62,45.49,45.54,34500.0,32.1733,32.2298,32.1379,32.1733,34500.0
2009-03-27 13:05:00,45.54,45.57,45.42,45.49,64900.0,32.1733,32.1945,32.0885,32.1379,64900.0
2009-03-27 13:10:00,45.49,45.51,45.36,45.36,55800.0,32.1379,32.1521,32.0461,32.0461,55800.0
2009-03-27 13:15:00,45.36,45.43,45.3,45.35,59000.0,32.0461,32.0955,32.0037,32.039,59000.0
2009-03-27 13:20:00,45.36,45.38,45.18,45.23,58700.0,32.0461,32.0602,31.9189,31.9542,58700.0
2009-03-27 13:25:00,45.24,45.26,45.16,45.2,65000.0,31.9613,31.9754,31.9048,31.9331,65000.0
2009-03-27 13:30:00,45.21,45.3,45.18,45.26,66000.0,31.9401,32.0037,31.9189,31.9754,66000.0
2009-03-27 13:35:00,45.25,45.29,45.15,45.25,54000.0,31.9684,31.9966,31.8977,31.9684,54000.0
2009-03-27 13:40:00,45.25,45.41,45.22,45.39,64200.0,31.9684,32.0814,31.9472,32.0673,64200.0
2009-03-27 13:45:00,45.39,45.5,45.35,45.38,52100.0,32.0673,32.145,32.039,32.0602,52100.0
2009-03-27 13:50:00,45.38,45.38,45.12,45.16,75300.0,32.0602,32.0602,31.8765,31.9048,75300.0
2009-03-27 13:55:00,45.15,45.25,45.13,45.18,52200.0,31.8977,31.9684,31.8836,31.9189,52200.0
2009-03-27 14:00:00,45.18,45.32,45.15,45.31,68000.0,31.9189,32.0178,31.8977,32.0108,68000.0
2009-03-27 14:05:00,45.31,45.36,45.22,45.23,60000.0,32.0108,32.0461,31.9472,31.9542,60000.0
2009-03-27 14:10:00,45.23,45.32,45.22,45.31,51800.0,31.9542,32.0178,31.9472,32.0108,51800.0
2009-03-27 14:15:00,45.31,45.36,45.3,45.31,39800.0,32.0108,32.0461,32.0037,32.0108,39800.0
2009-03-27 14:20:00,45.3,45.5,45.3,45.49,76100.0,32.0037,32.145,32.0037,32.1379,76100.0
2009-03-27 14:25:00,45.49,45.54,45.47,45.5,38000.0,32.1379,32.1733,32.1238,32.145,38000.0
2009-03-27 14:30:00,45.51,45.54,45.42,45.51,75600.0,32.1521,32.1733,32.0885,32.1521,75600.0
2009-03-27 14:35:00,45.51,45.54,45.45,45.51,61200.0,32.1521,32.1733,32.1097,32.1521,61200.0
2009-03-27 14:40:00,45.52,45.65,45.5,45.6,68900.0,32.1591,32.251,32.145,32.2156,68900.0
2009-03-27 14:45:00,45.6,45.67,45.55,45.62,75000.0,32.2156,32.2651,32.1803,32.2298,75000.0
2009-03-27 14:50:00,45.6,45.72,45.54,45.56,65800.0,32.2156,32.3004,32.1733,32.1874,65800.0
2009-03-27 14:55:00,45.56,45.88,45.56,45.86,80300.0,32.1874,32.4135,32.1874,32.3993,80300.0
2009-03-27 15:00:00,45.86,45.98,45.82,45.85,82800.0,32.3993,32.4841,32.3711,32.3923,82800.0
2009-03-27 15:05:00,45.85,45.86,45.81,45.82,40400.0,32.3923,32.3993,32.364,32.3711,40400.0
2009-03-27 15:10:00,45.8,45.81,45.61,45.67,50600.0,32.3569,32.364,32.2227,32.2651,50600.0
2009-03-27 15:15:00,45.69,45.76,45.67,45.72,39500.0,32.2792,32.3287,32.2651,32.3004,39500.0
2009-03-27 15:20:00,45.72,45.72,45.58,45.61,73600.0,32.3004,32.3004,32.2015,32.2227,73600.0
2009-03-27 15:25:00,45.62,45.63,45.46,45.56,78600.0,32.2298,32.2368,32.1167,32.1874,78600.0
2009-03-27 15:30:00,45.55,45.59,45.48,45.48,76700.0,32.1803,32.2086,32.1309,32.1309,76700.0
2009-03-27 15:35:00,45.48,45.56,45.37,45.52,116800.0,32.1309,32.1874,32.0532,32.1591,116800.0
2009-03-27 15:40:00,45.52,45.8,45.46,45.72,117000.0,32.1591,32.3569,32.1167,32.3004,117000.0
2009-03-27 15:45:00,45.72,45.79,45.67,45.74,73100.0,32.3004,32.3499,32.2651,32.3146,73100.0
2009-03-27 15:50:00,45.75,45.84,45.7,45.8,118000.0,32.3216,32.3852,32.2863,32.3569,118000.0
2009-03-27 15:55:00,45.8,45.85,45.61,45.67,293400.0,32.3569,32.3923,32.2227,32.2651,293400.0
2009-03-30 09:30:00,44.82,45.0,44.4,44.88,239800.0,31.6646,31.7918,31.3679,31.707,239800.0
2009-03-30 09:35:00,44.87,45.84,44.85,45.58,324500.0,31.6999,32.3852,31.6858,32.2015,324500.0
2009-03-30 09:40:00,45.58,45.81,45.32,45.75,241700.0,32.2015,32.364,32.0178,32.3216,241700.0
2009-03-30 09:45:00,45.75,46.43,45.69,46.3,220700.0,32.3216,32.802,32.2792,32.7102,220700.0
2009-03-30 09:50:00,46.29,46.5,46.23,46.41,201400.0,32.7031,32.8515,32.6607,32.7879,201400.0
2009-03-30 09:55:00,46.42,46.45,46.05,46.05,126400.0,32.795,32.8162,32.5336,32.5336,126400.0
2009-03-30 10:00:00,46.06,46.42,46.05,46.35,95600.0,32.5406,32.795,32.5336,32.7455,95600.0
2009-03-30 10:05:00,46.33,46.52,46.21,46.24,175800.0,32.7314,32.8656,32.6466,32.6678,175800.0
2009-03-30 10:10:00,46.24,46.25,45.92,45.95,93600.0,32.6678,32.6749,32.4417,32.4629,93600.0
2009-03-30 10:15:00,45.95,46.14,45.8,46.12,130700.0,32.4629,32.5971,32.3569,32.583,130700.0
2009-03-30 10:20:00,46.13,46.22,45.97,46.15,97700.0,32.5901,32.6537,32.477,32.6042,97700.0
2009-03-30 10:25:00,46.13,46.28,46.07,46.21,62500.0,32.5901,32.6961,32.5477,32.6466,62500.0
2009-03-30 10:30:00,46.22,46.22,46.07,46.16,74400.0,32.6537,32.6537,32.5477,32.6113,74400.0
2009-03-30 10:35:00,46.16,46.39,46.14,46.29,85300.0,32.6113,32.7738,32.5971,32.7031,85300.0
2009-03-30 10:40:00,46.3,46.33,46.16,46.25,46900.0,32.7102,32.7314,32.6113,32.6749,46900.0
2009-03-30 10:45:00,46.26,46.29,46.09,46.27,64100.0,32.6819,32.7031,32.5618,32.689,64100.0
2009-03-30 10:50:00,46.26,46.34,46.19,46.25,68400.0,32.6819,32.7384,32.6325,32.6749,68400.0
2009-03-30 10:55:00,46.26,46.26,46.07,46.09,90200.0,32.6819,32.6819,32.5477,32.5618,90200.0
2009-03-30 11:00:00,46.09,46.13,46.0,46.04,27500.0,32.5618,32.5901,32.4982,32.5265,27500.0
2009-03-30 11:05:00,46.05,46.05,45.83,45.89,66400.0,32.5336,32.5336,32.3781,32.4205,66400.0
2009-03-30 11:10:00,45.9,46.11,45.87,46.07,79100.0,32.4276,32.576,32.4064,32.5477,79100.0
2009-03-30 11:15:00,46.06,46.2,46.04,46.19,58500.0,32.5406,32.6395,32.5265,32.6325,58500.0
2009-03-30 11:20:00,46.19,46.21,46.12,46.13,29400.0,32.6325,32.6466,32.583,32.5901,29400.0
2009-03-30 11:25:00,46.13,46.2,46.07,46.19,34900.0,32.5901,32.6395,32.5477,32.6325,34900.0
2009-03-30 11:30:00,46.2,46.27,46.1,46.24,79200.0,32.6395,32.689,32.5689,32.6678,79200.0
2009-03-30 11:35:00,46.26,46.32,46.05,46.07,55600.0,32.6819,32.7243,32.5336,32.5477,55600.0
2009-03-30 11:40:00,46.06,46.06,45.82,45.9,81000.0,32.5406,32.5406,32.3711,32.4276,81000.0
2009-03-30 11:45:00,45.89,45.92,45.47,45.55,214500.0,32.4205,32.4417,32.1238,32.1803,214500.0
2009-03-30 11:50:00,45.54,45.72,45.45,45.65,133300.0,32.1733,32.3004,32.1097,32.251,133300.0
2009-03-30 11:55:00,45.66,45.66,45.26,45.27,119200.0,32.258,32.258,31.9754,31.9825,119200.0
2009-03-30 12:00:00,45.26,45.45,45.1,45.3,118500.0,31.9754,32.1097,31.8624,32.0037,118500.0
2009-03-30 12:05:00,45.27,45.27,45.1,45.21,54600.0,31.9825,31.9825,31.8624,31.9401,54600.0
2009-03-30 12:10:00,45.21,45.35,45.13,45.24,85900.0,31.9401,32.039,31.8836,31.9613,85900.0
2009-03-30 12:15:00,45.23,45.38,45.06,45.33,74600.0,31.9542,32.0602,31.8341,32.0249,74600.0
2009-03-30 12:20:00,45.33,45.6,45.28,45.6,99500.0,32.0249,32.2156,31.9896,32.2156,99500.0
2009-03-30 12:25:00,45.6,45.62,45.51,45.53,50400.0,32.2156,32.2298,32.1521,32.1662,50400.0
2009-03-30 12:30:00,45.53,45.64,45.45,45.62,78900.0,32.1662,32.2439,32.1097,32.2298,78900.0
2009-03-30 12:35:00,45.61,45.73,45.56,45.56,62100.0,32.2227,32.3075,32.1874,32.1874,62100.0
2009-03-30 12:40:00,45.58,45.58,45.29,45.29,42700.0,32.2015,32.2015,31.9966,31.9966,42700.0
2009-03-30 12:45:00,45.31,45.31,45.1,45.26,41400.0,32.0108,32.0108,31.8624,31.9754,41400.0
2009-03-30 12:50:00,45.23,45.23,45.05,45.15,64900.0,31.9542,31.9542,31.8271,31.8977,64900.0
2009-03-30 12:55:00,45.13,45.25,45.08,45.23,90000.0,31.8836,31.9684,31.8483,31.9542,90000.0
2009-03-30 13:00:00,45.24,45.42,45.2,45.2,96800.0,31.9613,32.0885,31.9331,31.9331,96800.0
2009-03-30 13:05:00,45.21,45.24,45.19,45.19,38700.0,31.9401,31.9613,31.926,31.926,38700.0
2009-03-30 13:10:00,45.19,45.22,45.11,45.17,52400.0,31.926,31.9472,31.8695,31.9119,52400.0
2009-03-30 13:15:00,45.16,45.23,45.16,45.16,47600.0,31.9048,31.9542,31.9048,31.9048,47600.0
2009-03-30 13:20:00,45.16,45.23,45.15,45.17,31900.0,31.9048,31.9542,31.8977,31.9119,31900.0
2009-03-30 13:25:00,45.16,45.25,45.05,45.05,52600.0,31.9048,31.9684,31.8271,31.8271,52600.0
2009-03-30 13:30:00,45.05,45.13,45.05,45.05,91200.0,31.8271,31.8836,31.8271,31.8271,91200.0
2009-03-30 13:35:00,45.07,45.13,45.01,45.12,31200.0,31.8412,31.8836,31.7988,31.8765,31200.0
2009-03-30 13:40:00,45.11,45.15,45.09,45.12,14700.0,31.8695,31.8977,31.8553,31.8765,14700.0
2009-03-30 13:45:00,45.11,45.13,45.05,45.05,56500.0,31.8695,31.8836,31.8271,31.8271,56500.0
2009-03-30 13:50:00,45.07,45.09,45.05,45.06,22000.0,31.8412,31.8553,31.8271,31.8341,22000.0
2009-03-30 13:55:00,45.05,45.08,44.78,44.87,102400.0,31.8271,31.8483,31.6363,31.6999,102400.0
2009-03-30 14:00:00,44.87,45.01,44.87,44.99,94000.0,31.6999,31.7988,31.6999,31.7847,94000.0
2009-03-30 14:05:00,45.0,45.01,44.88,44.92,32600.0,31.7918,31.7988,31.707,31.7352,32600.0
2009-03-30 14:10:00,44.92,45.04,44.89,45.02,47800.0,31.7352,31.82,31.714,31.8059,47800.0
2009-03-30 14:15:00,45.03,45.05,44.97,44.97,33700.0,31.8129,31.8271,31.7706,31.7706,33700.0
2009-03-30 14:20:00,44.97,45.05,44.9,44.94,73700.0,31.7706,31.8271,31.7211,31.7494,73700.0
2009-03-30 14:25:00,44.92,45.08,44.91,45.06,38600.0,31.7352,31.8483,31.7282,31.8341,38600.0
2009-03-30 14:30:00,45.07,45.14,45.06,45.13,44800.0,31.8412,31.8907,31.8341,31.8836,44800.0
2009-03-30 14:35:00,45.12,45.13,45.07,45.09,36600.0,31.8765,31.8836,31.8412,31.8553,36600.0
2009-03-30 14:40:00,45.09,45.13,45.06,45.11,40700.0,31.8553,31.8836,31.8341,31.8695,40700.0
2009-03-30 14:45:00,45.11,45.25,45.1,45.19,30800.0,31.8695,31.9684,31.8624,31.926,30800.0
2009-03-30 14:50:00,45.19,45.28,45.12,45.12,68200.0,31.926,31.9896,31.8765,31.8765,68200.0
2009-03-30 14:55:00,45.12,45.18,45.06,45.08,42900.0,31.8765,31.9189,31.8341,31.8483,42900.0
2009-03-30 15:00:00,45.07,45.18,45.06,45.13,35500.0,31.8412,31.9189,31.8341,31.8836,35500.0
2009-03-30 15:05:00,45.13,45.15,45.04,45.11,34400.0,31.8836,31.8977,31.82,31.8695,34400.0
2009-03-30 15:10:00,45.11,45.31,45.1,45.29,34200.0,31.8695,32.0108,31.8624,31.9966,34200.0
2009-03-30 15:15:00,45.28,45.46,45.26,45.44,66200.0,31.9896,32.1167,31.9754,32.1026,66200.0
2009-03-30 15:20:00,45.45,45.45,45.2,45.31,55900.0,32.1097,32.1097,31.9331,32.0108,55900.0
2009-03-30 15:25:00,45.3,45.37,45.22,45.23,40000.0,32.0037,32.0532,31.9472,31.9542,40000.0
2009-03-30 15:30:00,45.23,45.27,45.2,45.23,67800.0,31.9542,31.9825,31.9331,31.9542,67800.0
2009-03-30 15:35:00,45.24,45.32,45.21,45.22,72500.0,31.9613,32.0178,31.9401,31.9472,72500.0
2009-03-30 15:40:00,45.21,45.22,45.03,45.12,109500.0,31.9401,31.9472,31.8129,31.8765,109500.0
2009-03-30 15:45:00,45.11,45.14,45.01,45.04,105800.0,31.8695,31.8907,31.7988,31.82,105800.0
2009-03-30 15:50:00,45.05,45.32,45.05,45.26,126200.0,31.8271,32.0178,31.8271,31.9754,126200.0
2009-03-30 15:55:00,45.26,45.45,45.26,45.4,246400.0,31.9754,32.1097,31.9754,32.0743,246400.0
2009-03-31 09:30:00,45.87,45.88,45.01,45.23,206000.0,32.4064,32.4135,31.7988,31.9542,206000.0
2009-03-31 09:35:00,45.23,45.68,44.96,44.98,131100.0,31.9542,32.2722,31.7635,31.7776,131100.0
2009-03-31 09:40:00,44.97,45.05,44.77,45.0,125800.0,31.7706,31.8271,31.6293,31.7918,125800.0
2009-03-31 09:45:00,45.01,45.15,44.93,45.09,82700.0,31.7988,31.8977,31.7423,31.8553,82700.0
2009-03-31 09:50:00,45.09,45.19,44.5,45.02,218200.0,31.8553,31.926,31.4385,31.8059,218200.0
2009-03-31 09:55:00,44.99,45.05,44.72,44.84,106000.0,31.7847,31.8271,31.5939,31.6787,106000.0
2009-03-31 10:00:00,44.83,44.9,44.5,44.52,147900.0,31.6717,31.7211,31.4385,31.4526,147900.0
2009-03-31 10:05:00,44.5,44.52,44.2,44.41,144100.0,31.4385,31.4526,31.2266,31.3749,144100.0
2009-03-31 10:10:00,44.4,44.56,44.25,44.55,113700.0,31.3679,31.4809,31.2619,31.4738,113700.0
2009-03-31 10:15:00,44.56,44.75,44.33,44.7,140800.0,31.4809,31.6151,31.3184,31.5798,140800.0
2009-03-31 10:20:00,44.7,44.71,44.56,44.64,63500.0,31.5798,31.5869,31.4809,31.5374,63500.0
2009-03-31 10:25:00,44.64,44.85,44.64,44.78,131100.0,31.5374,31.6858,31.5374,31.6363,131100.0
2009-03-31 10:30:00,44.78,44.84,44.53,44.53,76000.0,31.6363,31.6787,31.4597,31.4597,76000.0
2009-03-31 10:35:00,44.53,44.75,44.36,44.38,67600.0,31.4597,31.6151,31.3396,31.3537,67600.0
2009-03-31 10:40:00,44.38,44.51,44.27,44.5,71200.0,31.3537,31.4456,31.276,31.4385,71200.0
2009-03-31 10:45:00,44.49,44.6,44.4,44.44,47600.0,31.4314,31.5092,31.3679,31.3961,47600.0
2009-03-31 10:50:00,44.42,44.43,44.25,44.35,63100.0,31.382,31.3891,31.2619,31.3325,63100.0
2009-03-31 10:55:00,44.35,44.76,44.34,44.57,149700.0,31.3325,31.6222,31.3255,31.488,149700.0
2009-03-31 11:00:00,44.58,44.85,44.55,44.85,93900.0,31.495,31.6858,31.4738,31.6858,93900.0
2009-03-31 11:05:00,44.86,44.98,44.67,44.93,77300.0,31.6928,31.7776,31.5586,31.7423,77300.0
2009-03-31 11:10:00,44.94,44.97,44.68,44.74,61900.0,31.7494,31.7706,31.5657,31.6081,61900.0
2009-03-31 11:15:00,44.75,44.99,44.75,44.86,81400.0,31.6151,31.7847,31.6151,31.6928,81400.0
2009-03-31 11:20:00,44.88,45.01,44.86,44.89,142300.0,31.707,31.7988,31.6928,31.714,142300.0
2009-03-31 11:25:00,44.89,44.89,44.7,44.77,114200.0,31.714,31.714,31.5798,31.6293,114200.0
2009-03-31 11:30:00,44.79,44.94,44.79,44.94,35200.0,31.6434,31.7494,31.6434,31.7494,35200.0
2009-03-31 11:35:00,44.96,45.13,44.94,44.99,67700.0,31.7635,31.8836,31.7494,31.7847,67700.0
2009-03-31 11:40:00,44.99,45.08,44.99,45.06,33500.0,31.7847,31.8483,31.7847,31.8341,33500.0
2009-03-31 11:45:00,45.06,45.38,45.06,45.34,79700.0,31.8341,32.0602,31.8341,32.032,79700.0
2009-03-31 11:50:00,45.36,45.37,45.2,45.2,108600.0,32.0461,32.0532,31.9331,31.9331,108600.0
2009-03-31 11:55:00,45.19,45.32,45.13,45.18,43600.0,31.926,32.0178,31.8836,31.9189,43600.0
2009-03-31 12:00:00,45.19,45.23,44.89,45.1,106000.0,31.926,31.9542,31.714,31.8624,106000.0
2009-03-31 12:05:00,45.12,45.17,44.99,45.01,46100.0,31.8765,31.9119,31.7847,31.7988,46100.0
2009-03-31 12:10:00,44.99,45.12,44.95,45.11,33400.0,31.7847,31.8765,31.7564,31.8695,33400.0
2009-03-31 12:15:00,45.1,45.13,45.06,45.08,36900.0,31.8624,31.8836,31.8341,31.8483,36900.0
2009-03-31 12:20:00,45.08,45.17,45.03,45.06,54300.0,31.8483,31.9119,31.8129,31.8341,54300.0
2009-03-31 12:25:00,45.07,45.07,44.83,44.91,67600.0,31.8412,31.8412,31.6717,31.7282,67600.0
2009-03-31 12:30:00,44.91,44.92,44.83,44.92,58400.0,31.7282,31.7352,31.6717,31.7352,58400.0
2009-03-31 12:35:00,44.92,45.04,44.89,44.91,56000.0,31.7352,31.82,31.714,31.7282,56000.0
2009-03-31 12:40:00,44.91,45.03,44.91,44.94,42200.0,31.7282,31.8129,31.7282,31.7494,42200.0
2009-03-31 12:45:00,44.94,44.95,44.89,44.89,29500.0,31.7494,31.7564,31.714,31.714,29500.0
2009-03-31 12:50:00,44.89,44.95,44.85,44.94,58500.0,31.714,31.7564,31.6858,31.7494,58500.0
2009-03-31 12:55:00,44.95,45.03,44.9,45.01,76500.0,31.7564,31.8129,31.7211,31.7988,76500.0
2009-03-31 13:00:00,45.03,45.03,44.92,45.03,50000.0,31.8129,31.8129,31.7352,31.8129,50000.0
2009-03-31 13:05:00,45.02,45.09,45.01,45.08,48200.0,31.8059,31.8553,31.7988,31.8483,48200.0
2009-03-31 13:10:00,45.08,45.14,45.06,45.06,37000.0,31.8483,31.8907,31.8341,31.8341,37000.0
2009-03-31 13:15:00,45.07,45.09,45.03,45.03,57400.0,31.8412,31.8553,31.8129,31.8129,57400.0
2009-03-31 13:20:00,45.03,45.16,45.02,45.14,41000.0,31.8129,31.9048,31.8059,31.8907,41000.0
2009-03-31 13:25:00,45.14,45.27,45.12,45.25,76000.0,31.8907,31.9825,31.8765,31.9684,76000.0
2009-03-31 13:30:00,45.26,45.36,45.25,45.35,35000.0,31.9754,32.0461,31.9684,32.039,35000.0
2009-03-31 13:35:00,45.33,45.34,45.18,45.26,35400.0,32.0249,32.032,31.9189,31.9754,35400.0
2009-03-31 13:40:00,45.26,45.39,45.22,45.32,46500.0,31.9754,32.0673,31.9472,32.0178,46500.0
2009-03-31 13:45:00,45.33,45.39,45.27,45.33,36200.0,32.0249,32.0673,31.9825,32.0249,36200.0
2009-03-31 13:50:00,45.33,45.35,45.26,45.32,28900.0,32.0249,32.039,31.9754,32.0178,28900.0
2009-03-31 13:55:00,45.31,45.4,45.31,45.37,25900.0,32.0108,32.0743,32.0108,32.0532,25900.0
2009-03-31 14:00:00,45.4,45.44,45.3,45.34,55600.0,32.0743,32.1026,32.0037,32.032,55600.0
2009-03-31 14:05:00,45.34,45.46,45.32,45.45,60200.0,32.032,32.1167,32.0178,32.1097,60200.0
2009-03-31 14:10:00,45.46,45.48,45.25,45.28,63800.0,32.1167,32.1309,31.9684,31.9896,63800.0
2009-03-31 14:15:00,45.27,45.43,45.27,45.39,54300.0,31.9825,32.0955,31.9825,32.0673,54300.0
2009-03-31 14:20:00,45.38,45.43,45.28,45.31,69000.0,32.0602,32.0955,31.9896,32.0108,69000.0
2009-03-31 14:25:00,45.32,45.37,45.29,45.35,34900.0,32.0178,32.0532,31.9966,32.039,34900.0
2009-03-31 14:30:00,45.35,45.38,45.27,45.29,48800.0,32.039,32.0602,31.9825,31.9966,48800.0
2009-03-31 14:35:00,45.29,45.3,45.25,45.29,42600.0,31.9966,32.0037,31.9684,31.9966,42600.0
2009-03-31 14:40:00,45.29,45.3,45.16,45.21,87500.0,31.9966,32.0037,31.9048,31.9401,87500.0
2009-03-31 14:45:00,45.21,45.24,45.16,45.19,39100.0,31.9401,31.9613,31.9048,31.926,39100.0
2009-03-31 14:50:00,45.19,45.2,45.13,45.19,83600.0,31.926,31.9331,31.8836,31.926,83600.0
2009-03-31 14:55:00,45.19,45.2,44.98,45.0,79800.0,31.926,31.9331,31.7776,31.7918,79800.0
2009-03-31 15:00:00,45.0,45.03,44.83,44.89,159300.0,31.7918,31.8129,31.6717,31.714,159300.0
2009-03-31 15:05:00,44.89,44.92,44.83,44.85,92700.0,31.714,31.7352,31.6717,31.6858,92700.0
2009-03-31 15:10:00,44.85,44.88,44.78,44.78,91400.0,31.6858,31.707,31.6363,31.6363,91400.0
2009-03-31 15:15:00,44.78,44.98,44.77,44.9,95400.0,31.6363,31.7776,31.6293,31.7211,95400.0
2009-03-31 15:20:00,44.9,44.9,44.78,44.84,108800.0,31.7211,31.7211,31.6363,31.6787,108800.0
2009-03-31 15:25:00,44.86,44.92,44.8,44.87,68100.0,31.6928,31.7352,31.6505,31.6999,68100.0
2009-03-31 15:30:00,44.86,44.92,44.83,44.89,95100.0,31.6928,31.7352,31.6717,31.714,95100.0
2009-03-31 15:35:00,44.89,45.09,44.88,44.97,144700.0,31.714,31.8553,31.707,31.7706,144700.0
2009-03-31 15:40:00,44.97,45.09,44.84,44.85,163900.0,31.7706,31.8553,31.6787,31.6858,163900.0
2009-03-31 15:45:00,44.85,44.96,44.8,44.81,107500.0,31.6858,31.7635,31.6505,31.6575,107500.0
2009-03-31 15:50:00,44.81,44.98,44.76,44.84,173600.0,31.6575,31.7776,31.6222,31.6787,173600.0
2009-03-31 15:55:00,44.85,44.98,44.63,44.69,288800.0,31.6858,31.7776,31.5304,31.5727,288800.0
2009-04-01 09:30:00,45.22,45.57,45.22,45.44,158100.0,31.9472,32.1945,31.9472,32.1026,158100.0
2009-04-01 09:35:00,45.42,45.65,45.21,45.28,152400.0,32.0885,32.251,31.9401,31.9896,152400.0
2009-04-01 09:40:00,45.28,45.29,45.03,45.09,119800.0,31.9896,31.9966,31.8129,31.8553,119800.0
2009-04-01 09:45:00,45.09,45.16,44.96,44.99,150900.0,31.8553,31.9048,31.7635,31.7847,150900.0
2009-04-01 09:50:00,44.99,45.37,44.99,45.07,108500.0,31.7847,32.0532,31.7847,31.8412,108500.0
2009-04-01 09:55:00,45.04,45.16,44.81,45.13,112300.0,31.82,31.9048,31.6575,31.8836,112300.0
2009-04-01 10:00:00,45.14,45.3,45.04,45.12,187600.0,31.8907,32.0037,31.82,31.8765,187600.0
2009-04-01 10:05:00,45.12,45.13,44.62,44.86,207800.0,31.8765,31.8836,31.5233,31.6928,207800.0
2009-04-01 10:10:00,44.87,45.01,44.57,44.94,94900.0,31.6999,31.7988,31.488,31.7494,94900.0
2009-04-01 10:15:00,44.94,45.02,44.72,44.97,76600.0,31.7494,31.8059,31.5939,31.7706,76600.0
2009-04-01 10:20:00,44.97,44.97,44.7,44.81,84700.0,31.7706,31.7706,31.5798,31.6575,84700.0
2009-04-01 10:25:00,44.8,45.14,44.8,45.09,135400.0,31.6505,31.8907,31.6505,31.8553,135400.0
2009-04-01 10:30:00,45.08,45.26,45.03,45.12,73000.0,31.8483,31.9754,31.8129,31.8765,73000.0
2009-04-01 10:35:00,45.12,45.12,44.9,44.94,95000.0,31.8765,31.8765,31.7211,31.7494,95000.0
2009-04-01 10:40:00,44.93,45.14,44.92,45.1,77000.0,31.7423,31.8907,31.7352,31.8624,77000.0
2009-04-01 10:45:00,45.1,45.23,45.06,45.2,66300.0,31.8624,31.9542,31.8341,31.9331,66300.0
2009-04-01 10:50:00,45.21,45.21,44.92,44.92,44900.0,31.9401,31.9401,31.7352,31.7352,44900.0
2009-04-01 10:55:00,44.94,45.05,44.9,44.9,38600.0,31.7494,31.8271,31.7211,31.7211,38600.0
2009-04-01 11:00:00,44.91,45.19,44.9,45.16,93100.0,31.7282,31.926,31.7211,31.9048,93100.0
2009-04-01 11:05:00,45.15,45.23,45.1,45.17,52300.0,31.8977,31.9542,31.8624,31.9119,52300.0
2009-04-01 11:10:00,45.18,45.25,45.11,45.21,39700.0,31.9189,31.9684,31.8695,31.9401,39700.0
2009-04-01 11:15:00,45.23,45.31,45.02,45.03,50300.0,31.9542,32.0108,31.8059,31.8129,50300.0
2009-04-01 11:20:00,45.05,45.34,45.04,45.15,74900.0,31.8271,32.032,31.82,31.8977,74900.0
2009-04-01 11:25:00,45.15,45.2,44.99,45.18,59100.0,31.8977,31.9331,31.7847,31.9189,59100.0
2009-04-01 11:30:00,45.18,45.2,45.13,45.19,36000.0,31.9189,31.9331,31.8836,31.926,36000.0
2009-04-01 11:35:00,45.2,45.26,45.17,45.26,35000.0,31.9331,31.9754,31.9119,31.9754,35000.0
2009-04-01 11:40:00,45.26,45.58,45.26,45.58,86900.0,31.9754,32.2015,31.9754,32.2015,86900.0
2009-04-01 11:45:00,45.58,45.8,45.56,45.73,82000.0,32.2015,32.3569,32.1874,32.3075,82000.0
2009-04-01 11:50:00,45.75,45.93,45.73,45.8,71100.0,32.3216,32.4488,32.3075,32.3569,71100.0
2009-04-01 11:55:00,45.83,46.03,45.82,46.03,95700.0,32.3781,32.5194,32.3711,32.5194,95700.0
2009-04-01 12:00:00,46.03,46.14,45.92,46.0,119200.0,32.5194,32.5971,32.4417,32.4982,119200.0
2009-04-01 12:05:00,46.0,46.29,45.93,46.29,104600.0,32.4982,32.7031,32.4488,32.7031,104600.0
2009-04-01 12:10:00,46.29,46.38,46.01,46.33,237300.0,32.7031,32.7667,32.5053,32.7314,237300.0
2009-04-01 12:15:00,46.32,46.41,46.17,46.38,111200.0,32.7243,32.7879,32.6183,32.7667,111200.0
2009-04-01 12:20:00,46.36,46.4,46.06,46.27,70200.0,32.7526,32.7808,32.5406,32.689,70200.0
2009-04-01 12:25:00,46.28,46.3,46.13,46.28,35200.0,32.6961,32.7102,32.5901,32.6961,35200.0
2009-04-01 12:30:00,46.26,46.27,46.11,46.14,32300.0,32.6819,32.689,32.576,32.5971,32300.0
2009-04-01 12:35:00,46.16,46.18,46.05,46.07,33900.0,32.6113,32.6254,32.5336,32.5477,33900.0
2009-04-01 12:40:00,46.07,46.26,46.05,46.25,40200.0,32.5477,32.6819,32.5336,32.6749,40200.0
2009-04-01 12:45:00,46.25,46.35,46.21,46.31,42300.0,32.6749,32.7455,32.6466,32.7172,42300.0
2009-04-01 12:50:00,46.31,46.4,46.28,46.35,47600.0,32.7172,32.7808,32.6961,32.7455,47600.0
2009-04-01 12:55:00,46.37,46.42,46.21,46.25,65600.0,32.7596,32.795,32.6466,32.6749,65600.0
2009-04-01 13:00:00,46.24,46.36,46.21,46.33,33700.0,32.6678,32.7526,32.6466,32.7314,33700.0
2009-04-01 13:05:00,46.34,46.48,46.3,46.38,184900.0,32.7384,32.8374,32.7102,32.7667,184900.0
2009-04-01 13:10:00,46.36,46.45,46.3,46.35,43300.0,32.7526,32.8162,32.7102,32.7455,43300.0
2009-04-01 13:15:00,46.34,46.45,46.3,46.44,96500.0,32.7384,32.8162,32.7102,32.8091,96500.0
2009-04-01 13:20:00,46.44,46.6,46.43,46.5,71000.0,32.8091,32.9221,32.802,32.8515,71000.0
2009-04-01 13:25:00,46.5,46.58,46.5,46.5,50000.0,32.8515,32.908,32.8515,32.8515,50000.0
2009-04-01 13:30:00,46.51,46.55,46.37,46.52,60200.0,32.8585,32.8868,32.7596,32.8656,60200.0
2009-04-01 13:35:00,46.52,46.56,46.5,46.54,72200.0,32.8656,32.8939,32.8515,32.8797,72200.0
2009-04-01 13:40:00,46.54,46.6,46.51,46.57,84300.0,32.8797,32.9221,32.8585,32.9009,84300.0
2009-04-01 13:45:00,46.56,46.67,46.46,46.67,83300.0,32.8939,32.9716,32.8232,32.9716,83300.0
2009-04-01 13:50:00,46.68,46.78,46.67,46.71,84200.0,32.9786,33.0493,32.9716,32.9998,84200.0
2009-04-01 13:55:00,46.72,46.76,46.67,46.73,49700.0,33.0069,33.0352,32.9716,33.014,49700.0
2009-04-01 14:00:00,46.71,47.09,46.7,47.09,172700.0,32.9998,33.2683,32.9928,33.2683,172700.0
2009-04-01 14:05:00,47.09,47.25,47.0,47.15,213400.0,33.2683,33.3813,33.2047,33.3107,213400.0
2009-04-01 14:10:00,47.15,47.2,46.89,47.01,113400.0,33.3107,33.346,33.127,33.2118,113400.0
2009-04-01 14:15:00,47.02,47.05,46.9,46.94,60500.0,33.2189,33.24,33.1341,33.1623,60500.0
2009-04-01 14:20:00,46.95,47.0,46.87,46.92,74100.0,33.1694,33.2047,33.1129,33.1482,74100.0
2009-04-01 14:25:00,46.92,46.99,46.78,46.79,118300.0,33.1482,33.1977,33.0493,33.0564,118300.0
2009-04-01 14:30:00,46.79,46.98,46.78,46.96,133500.0,33.0564,33.1906,33.0493,33.1765,133500.0
2009-04-01 14:35:00,46.95,47.0,46.74,46.79,97200.0,33.1694,33.2047,33.021,33.0564,97200.0
2009-04-01 14:40:00,46.8,47.06,46.79,46.96,84600.0,33.0634,33.2471,33.0564,33.1765,84600.0
2009-04-01 14:45:00,46.95,47.11,46.95,47.06,101400.0,33.1694,33.2824,33.1694,33.2471,101400.0
2009-04-01 14:50:00,47.06,47.34,47.0,47.27,166800.0,33.2471,33.4449,33.2047,33.3955,166800.0
2009-04-01 14:55:00,47.27,47.39,47.14,47.24,93300.0,33.3955,33.4803,33.3036,33.3743,93300.0
2009-04-01 15:00:00,47.23,47.24,46.99,47.08,142800.0,33.3672,33.3743,33.1977,33.2612,142800.0
2009-04-01 15:05:00,47.1,47.18,46.99,47.03,97500.0,33.2754,33.3319,33.1977,33.2259,97500.0
2009-04-01 15:10:00,47.02,47.05,46.8,46.85,129700.0,33.2189,33.24,33.0634,33.0987,129700.0
2009-04-01 15:15:00,46.86,47.02,46.83,46.99,126200.0,33.1058,33.2189,33.0846,33.1977,126200.0
2009-04-01 15:20:00,46.99,47.0,46.81,46.89,119700.0,33.1977,33.2047,33.0705,33.127,119700.0
2009-04-01 15:25:00,46.88,47.04,46.86,47.0,63300.0,33.1199,33.233,33.1058,33.2047,63300.0
2009-04-01 15:30:00,47.0,47.0,46.83,46.98,125500.0,33.2047,33.2047,33.0846,33.1906,125500.0
2009-04-01 15:35:00,46.98,47.21,46.97,47.16,176500.0,33.1906,33.3531,33.1835,33.3178,176500.0
2009-04-01 15:40:00,47.16,47.28,47.13,47.22,216900.0,33.3178,33.4025,33.2966,33.3601,216900.0
2009-04-01 15:45:00,47.21,47.32,47.14,47.28,204000.0,33.3531,33.4308,33.3036,33.4025,204000.0
2009-04-01 15:50:00,47.29,47.4,47.23,47.38,353900.0,33.4096,33.4873,33.3672,33.4732,353900.0
2009-04-01 15:55:00,47.39,47.45,47.32,47.34,463100.0,33.4803,33.5226,33.4308,33.4449,463100.0
2009-04-02 09:30:00,46.25,46.53,45.75,46.02,328600.0,32.6749,32.8727,32.3216,32.5124,328600.0
2009-04-02 09:35:00,46.02,46.46,45.82,45.97,433200.0,32.5124,32.8232,32.3711,32.477,433200.0
2009-04-02 09:40:00,45.97,46.21,45.93,46.0,332200.0,32.477,32.6466,32.4488,32.4982,332200.0
2009-04-02 09:45:00,46.01,46.06,45.73,45.86,172300.0,32.5053,32.5406,32.3075,32.3993,172300.0
2009-04-02 09:50:00,45.86,45.86,45.4,45.48,231200.0,32.3993,32.3993,32.0743,32.1309,231200.0
2009-04-02 09:55:00,45.49,45.64,45.36,45.43,126200.0,32.1379,32.2439,32.0461,32.0955,126200.0
2009-04-02 10:00:00,45.42,45.48,45.25,45.25,243500.0,32.0885,32.1309,31.9684,31.9684,243500.0
2009-04-02 10:05:00,45.27,45.8,45.16,45.79,581200.0,31.9825,32.3569,31.9048,32.3499,581200.0
2009-04-02 10:10:00,45.78,45.9,45.5,45.71,310500.0,32.3428,32.4276,32.145,32.2934,310500.0
2009-04-02 10:15:00,45.71,45.77,45.57,45.57,148000.0,32.2934,32.3357,32.1945,32.1945,148000.0
2009-04-02 10:20:00,45.57,45.61,45.39,45.4,276200.0,32.1945,32.2227,32.0673,32.0743,276200.0
2009-04-02 10:25:00,45.4,45.86,45.38,45.82,164200.0,32.0743,32.3993,32.0602,32.3711,164200.0
2009-04-02 10:30:00,45.85,45.95,45.74,45.88,141900.0,32.3923,32.4629,32.3146,32.4135,141900.0
2009-04-02 10:35:00,45.87,46.26,45.87,46.06,168900.0,32.4064,32.6819,32.4064,32.5406,168900.0
2009-04-02 10:40:00,46.07,46.2,45.99,46.12,84800.0,32.5477,32.6395,32.4912,32.583,84800.0
2009-04-02 10:45:00,46.13,46.27,46.11,46.16,82900.0,32.5901,32.689,32.576,32.6113,82900.0
2009-04-02 10:50:00,46.15,46.19,46.09,46.16,181300.0,32.6042,32.6325,32.5618,32.6113,181300.0
2009-04-02 10:55:00,46.14,46.29,46.08,46.1,140000.0,32.5971,32.7031,32.5548,32.5689,140000.0
2009-04-02 11:00:00,46.1,46.15,46.08,46.11,93100.0,32.5689,32.6042,32.5548,32.576,93100.0
2009-04-02 11:05:00,46.11,46.14,45.62,45.76,235900.0,32.576,32.5971,32.2298,32.3287,235900.0
2009-04-02 11:10:00,45.77,45.85,45.65,45.66,186300.0,32.3357,32.3923,32.251,32.258,186300.0
2009-04-02 11:15:00,45.66,46.0,45.64,45.77,149700.0,32.258,32.4982,32.2439,32.3357,149700.0
2009-04-02 11:20:00,45.76,46.08,45.76,46.0,132900.0,32.3287,32.5548,32.3287,32.4982,132900.0
2009-04-02 11:25:00,46.0,46.02,45.87,45.87,44500.0,32.4982,32.5124,32.4064,32.4064,44500.0
2009-04-02 11:30:00,45.88,45.91,45.74,45.85,87800.0,32.4135,32.4347,32.3146,32.3923,87800.0
2009-04-02 11:35:00,45.85,45.96,45.75,45.77,86400.0,32.3923,32.47,32.3216,32.3357,86400.0
2009-04-02 11:40:00,45.76,45.77,45.57,45.62,101300.0,32.3287,32.3357,32.1945,32.2298,101300.0
2009-04-02 11:45:00,45.62,45.89,45.53,45.85,93600.0,32.2298,32.4205,32.1662,32.3923,93600.0
2009-04-02 11:50:00,45.86,46.0,45.84,46.0,139000.0,32.3993,32.4982,32.3852,32.4982,139000.0
2009-04-02 11:55:00,45.99,46.2,45.99,46.15,95100.0,32.4912,32.6395,32.4912,32.6042,95100.0
2009-04-02 12:00:00,46.15,46.2,46.06,46.09,63200.0,32.6042,32.6395,32.5406,32.5618,63200.0
2009-04-02 12:05:00,46.09,46.13,46.02,46.13,46900.0,32.5618,32.5901,32.5124,32.5901,46900.0
2009-04-02 12:10:00,46.12,46.13,45.91,45.92,38700.0,32.583,32.5901,32.4347,32.4417,38700.0
2009-04-02 12:15:00,45.91,46.04,45.87,46.01,48000.0,32.4347,32.5265,32.4064,32.5053,48000.0
2009-04-02 12:20:00,46.01,46.02,45.91,45.91,44200.0,32.5053,32.5124,32.4347,32.4347,44200.0
2009-04-02 12:25:00,45.91,45.96,45.8,45.87,69800.0,32.4347,32.47,32.3569,32.4064,69800.0
2009-04-02 12:30:00,45.87,45.95,45.86,45.89,41700.0,32.4064,32.4629,32.3993,32.4205,41700.0
2009-04-02 12:35:00,45.88,45.9,45.83,45.85,28500.0,32.4135,32.4276,32.3781,32.3923,28500.0
2009-04-02 12:40:00,45.85,45.92,45.82,45.91,45300.0,32.3923,32.4417,32.3711,32.4347,45300.0
2009-04-02 12:45:00,45.91,45.91,45.84,45.88,30700.0,32.4347,32.4347,32.3852,32.4135,30700.0
2009-04-02 12:50:00,45.88,46.0,45.85,45.87,51400.0,32.4135,32.4982,32.3923,32.4064,51400.0
2009-04-02 12:55:00,45.86,45.98,45.83,45.98,41100.0,32.3993,32.4841,32.3781,32.4841,41100.0
2009-04-02 13:00:00,45.98,46.02,45.91,45.95,42900.0,32.4841,32.5124,32.4347,32.4629,42900.0
2009-04-02 13:05:00,45.93,46.04,45.93,46.03,31600.0,32.4488,32.5265,32.4488,32.5194,31600.0
2009-04-02 13:10:00,46.03,46.2,45.99,46.2,72300.0,32.5194,32.6395,32.4912,32.6395,72300.0
2009-04-02 13:15:00,46.2,46.25,46.19,46.24,33700.0,32.6395,32.6749,32.6325,32.6678,33700.0
2009-04-02 13:20:00,46.25,46.34,46.2,46.21,103000.0,32.6749,32.7384,32.6395,32.6466,103000.0
2009-04-02 13:25:00,46.21,46.34,46.21,46.31,43000.0,32.6466,32.7384,32.6466,32.7172,43000.0
2009-04-02 13:30:00,46.31,46.37,46.26,46.29,58200.0,32.7172,32.7596,32.6819,32.7031,58200.0
2009-04-02 13:35:00,46.29,46.33,45.97,46.0,62500.0,32.7031,32.7314,32.477,32.4982,62500.0
2009-04-02 13:40:00,46.01,46.09,46.01,46.05,41600.0,32.5053,32.5618,32.5053,32.5336,41600.0
2009-04-02 13:45:00,46.05,46.08,45.94,45.98,39900.0,32.5336,32.5548,32.4558,32.4841,39900.0
2009-04-02 13:50:00,45.98,46.0,45.92,45.99,28600.0,32.4841,32.4982,32.4417,32.4912,28600.0
2009-04-02 13:55:00,45.98,46.07,45.95,46.01,49300.0,32.4841,32.5477,32.4629,32.5053,49300.0
2009-04-02 14:00:00,46.02,46.1,45.97,46.07,39300.0,32.5124,32.5689,32.477,32.5477,39300.0
2009-04-02 14:05:00,46.06,46.18,46.06,46.16,62600.0,32.5406,32.6254,32.5406,32.6113,62600.0
2009-04-02 14:10:00,46.16,46.23,46.1,46.23,72000.0,32.6113,32.6607,32.5689,32.6607,72000.0
2009-04-02 14:15:00,46.2,46.22,46.01,46.14,55600.0,32.6395,32.6537,32.5053,32.5971,55600.0
2009-04-02 14:20:00,46.14,46.16,46.11,46.15,48200.0,32.5971,32.6113,32.576,32.6042,48200.0
2009-04-02 14:25:00,46.15,46.16,46.13,46.13,42300.0,32.6042,32.6113,32.5901,32.5901,42300.0
2009-04-02 14:30:00,46.13,46.14,46.05,46.09,30600.0,32.5901,32.5971,32.5336,32.5618,30600.0
2009-04-02 14:35:00,46.08,46.1,46.05,46.09,42500.0,32.5548,32.5689,32.5336,32.5618,42500.0
2009-04-02 14:40:00,46.08,46.14,46.06,46.07,35600.0,32.5548,32.5971,32.5406,32.5477,35600.0
2009-04-02 14:45:00,46.08,46.12,46.04,46.06,84200.0,32.5548,32.583,32.5265,32.5406,84200.0
2009-04-02 14:50:00,46.05,46.07,45.92,45.94,60900.0,32.5336,32.5477,32.4417,32.4558,60900.0
2009-04-02 14:55:00,45.94,45.94,45.85,45.9,80200.0,32.4558,32.4558,32.3923,32.4276,80200.0
2009-04-02 15:00:00,45.9,45.94,45.83,45.88,113800.0,32.4276,32.4558,32.3781,32.4135,113800.0
2009-04-02 15:05:00,45.87,45.95,45.77,45.94,123700.0,32.4064,32.4629,32.3357,32.4558,123700.0
2009-04-02 15:10:00,45.95,45.99,45.8,45.87,120300.0,32.4629,32.4912,32.3569,32.4064,120300.0
2009-04-02 15:15:00,45.87,46.02,45.86,45.97,166200.0,32.4064,32.5124,32.3993,32.477,166200.0
2009-04-02 15:20:00,45.96,46.13,45.9,46.04,147700.0,32.47,32.5901,32.4276,32.5265,147700.0
2009-04-02 15:25:00,46.03,46.09,45.97,45.99,115500.0,32.5194,32.5618,32.477,32.4912,115500.0
2009-04-02 15:30:00,46.0,46.11,45.99,46.09,103600.0,32.4982,32.576,32.4912,32.5618,103600.0
2009-04-02 15:35:00,46.09,46.1,46.01,46.05,109600.0,32.5618,32.5689,32.5053,32.5336,109600.0
2009-04-02 15:40:00,46.05,46.21,46.04,46.17,153600.0,32.5336,32.6466,32.5265,32.6183,153600.0
2009-04-02 15:45:00,46.17,46.24,46.04,46.17,271400.0,32.6183,32.6678,32.5265,32.6183,271400.0
2009-04-02 15:50:00,46.16,46.22,46.13,46.22,234900.0,32.6113,32.6537,32.5901,32.6537,234900.0
2009-04-02 15:55:00,46.21,46.3,46.19,46.23,318100.0,32.6466,32.7102,32.6325,32.6607,318100.0
2009-04-03 09:30:00,46.18,46.72,46.0,46.31,189500.0,32.6254,33.0069,32.4982,32.7172,189500.0
2009-04-03 09:35:00,46.28,46.32,45.59,45.7,223400.0,32.6961,32.7243,32.2086,32.2863,223400.0
2009-04-03 09:40:00,45.7,45.81,45.62,45.74,109800.0,32.2863,32.364,32.2298,32.3146,109800.0
2009-04-03 09:45:00,45.73,45.76,45.31,45.61,140300.0,32.3075,32.3287,32.0108,32.2227,140300.0
2009-04-03 09:50:00,45.6,46.03,45.5,45.92,163400.0,32.2156,32.5194,32.145,32.4417,163400.0
2009-04-03 09:55:00,45.94,46.01,45.59,45.66,233100.0,32.4558,32.5053,32.2086,32.258,233100.0
2009-04-03 10:00:00,45.67,45.8,45.55,45.61,91500.0,32.2651,32.3569,32.1803,32.2227,91500.0
2009-04-03 10:05:00,45.59,45.86,45.59,45.7,118700.0,32.2086,32.3993,32.2086,32.2863,118700.0
2009-04-03 10:10:00,45.69,45.72,45.39,45.46,136900.0,32.2792,32.3004,32.0673,32.1167,136900.0
2009-04-03 10:15:00,45.46,45.55,45.31,45.36,117200.0,32.1167,32.1803,32.0108,32.0461,117200.0
2009-04-03 10:20:00,45.36,45.45,45.36,45.42,119600.0,32.0461,32.1097,32.0461,32.0885,119600.0
2009-04-03 10:25:00,45.44,45.61,45.42,45.55,162800.0,32.1026,32.2227,32.0885,32.1803,162800.0
2009-04-03 10:30:00,45.55,45.8,45.5,45.76,159600.0,32.1803,32.3569,32.145,32.3287,159600.0
2009-04-03 10:35:00,45.75,45.88,45.63,45.79,89700.0,32.3216,32.4135,32.2368,32.3499,89700.0
2009-04-03 10:40:00,45.79,45.83,45.42,45.46,128900.0,32.3499,32.3781,32.0885,32.1167,128900.0
2009-04-03 10:45:00,45.45,45.49,45.23,45.25,116100.0,32.1097,32.1379,31.9542,31.9684,116100.0
2009-04-03 10:50:00,45.25,45.27,45.17,45.21,72900.0,31.9684,31.9825,31.9119,31.9401,72900.0
2009-04-03 10:55:00,45.21,45.21,44.87,44.9,133200.0,31.9401,31.9401,31.6999,31.7211,133200.0
2009-04-03 11:00:00,44.9,44.94,44.7,44.73,126500.0,31.7211,31.7494,31.5798,31.601,126500.0
2009-04-03 11:05:00,44.73,45.0,44.65,44.9,95800.0,31.601,31.7918,31.5445,31.7211,95800.0
2009-04-03 11:10:00,44.89,44.95,44.62,44.66,65300.0,31.714,31.7564,31.5233,31.5516,65300.0
2009-04-03 11:15:00,44.65,44.66,44.43,44.44,166600.0,31.5445,31.5516,31.3891,31.3961,166600.0
2009-04-03 11:20:00,44.44,44.45,44.25,44.39,90100.0,31.3961,31.4032,31.2619,31.3608,90100.0
2009-04-03 11:25:00,44.4,44.59,44.25,44.47,107100.0,31.3679,31.5021,31.2619,31.4173,107100.0
2009-04-03 11:30:00,44.46,44.59,44.36,44.56,99900.0,31.4103,31.5021,31.3396,31.4809,99900.0
2009-04-03 11:35:00,44.55,44.68,44.52,44.63,62300.0,31.4738,31.5657,31.4526,31.5304,62300.0
2009-04-03 11:40:00,44.62,44.64,44.43,44.51,87500.0,31.5233,31.5374,31.3891,31.4456,87500.0
2009-04-03 11:45:00,44.51,44.59,44.45,44.56,37000.0,31.4456,31.5021,31.4032,31.4809,37000.0
2009-04-03 11:50:00,44.55,44.64,44.48,44.59,44300.0,31.4738,31.5374,31.4244,31.5021,44300.0
2009-04-03 11:55:00,44.58,44.58,44.46,44.56,23200.0,31.495,31.495,31.4103,31.4809,23200.0
2009-04-03 12:00:00,44.57,44.62,44.52,44.59,45200.0,31.488,31.5233,31.4526,31.5021,45200.0
2009-04-03 12:05:00,44.6,44.64,44.53,44.54,59800.0,31.5092,31.5374,31.4597,31.4668,59800.0
2009-04-03 12:10:00,44.54,44.54,44.45,44.49,164700.0,31.4668,31.4668,31.4032,31.4314,164700.0
2009-04-03 12:15:00,44.5,44.5,44.44,44.44,43300.0,31.4385,31.4385,31.3961,31.3961,43300.0
2009-04-03 12:20:00,44.44,44.46,44.37,44.39,46100.0,31.3961,31.4103,31.3467,31.3608,46100.0
2009-04-03 12:25:00,44.39,44.39,44.35,44.36,51700.0,31.3608,31.3608,31.3325,31.3396,51700.0
2009-04-03 12:30:00,44.35,44.41,44.34,44.41,78500.0,31.3325,31.3749,31.3255,31.3749,78500.0
2009-04-03 12:35:00,44.41,44.45,44.39,44.41,48900.0,31.3749,31.4032,31.3608,31.3749,48900.0
2009-04-03 12:40:00,44.4,44.54,44.4,44.54,30400.0,31.3679,31.4668,31.3679,31.4668,30400.0
2009-04-03 12:45:00,44.56,44.56,44.47,44.54,51200.0,31.4809,31.4809,31.4173,31.4668,51200.0
2009-04-03 12:50:00,44.54,44.85,44.54,44.79,134300.0,31.4668,31.6858,31.4668,31.6434,134300.0
2009-04-03 12:55:00,44.79,44.92,44.78,44.9,78200.0,31.6434,31.7352,31.6363,31.7211,78200.0
2009-04-03 13:00:00,44.9,44.97,44.82,44.83,58100.0,31.7211,31.7706,31.6646,31.6717,58100.0
2009-04-03 13:05:00,44.83,44.83,44.63,44.66,79900.0,31.6717,31.6717,31.5304,31.5516,79900.0
2009-04-03 13:10:00,44.66,44.96,44.65,44.93,46500.0,31.5516,31.7635,31.5445,31.7423,46500.0
2009-04-03 13:15:00,44.93,44.93,44.69,44.71,47600.0,31.7423,31.7423,31.5727,31.5869,47600.0
2009-04-03 13:20:00,44.7,44.7,44.47,44.48,59400.0,31.5798,31.5798,31.4173,31.4244,59400.0
2009-04-03 13:25:00,44.47,44.49,44.44,44.46,77900.0,31.4173,31.4314,31.3961,31.4103,77900.0
2009-04-03 13:30:00,44.46,44.48,44.42,44.43,91700.0,31.4103,31.4244,31.382,31.3891,91700.0
2009-04-03 13:35:00,44.44,44.47,44.26,44.27,81600.0,31.3961,31.4173,31.269,31.276,81600.0
2009-04-03 13:40:00,44.26,44.35,44.2,44.34,101700.0,31.269,31.3325,31.2266,31.3255,101700.0
2009-04-03 13:45:00,44.34,44.44,44.31,44.32,69200.0,31.3255,31.3961,31.3043,31.3113,69200.0
2009-04-03 13:50:00,44.33,44.33,44.15,44.15,224800.0,31.3184,31.3184,31.1912,31.1912,224800.0
2009-04-03 13:55:00,44.16,44.2,44.15,44.18,66400.0,31.1983,31.2266,31.1912,31.2124,66400.0
2009-04-03 14:00:00,44.19,44.19,44.04,44.04,83800.0,31.2195,31.2195,31.1135,31.1135,83800.0
2009-04-03 14:05:00,44.04,44.06,43.86,43.9,132000.0,31.1135,31.1277,30.9864,31.0146,132000.0
2009-04-03 14:10:00,43.92,44.1,43.9,44.09,57900.0,31.0288,31.1559,31.0146,31.1489,57900.0
2009-04-03 14:15:00,44.08,44.17,44.04,44.05,66000.0,31.1418,31.2054,31.1135,31.1206,66000.0
2009-04-03 14:20:00,44.05,44.05,43.89,43.9,81400.0,31.1206,31.1206,31.0076,31.0146,81400.0
2009-04-03 14:25:00,43.92,44.11,43.89,44.11,138100.0,31.0288,31.163,31.0076,31.163,138100.0
2009-04-03 14:30:00,44.11,44.2,43.87,43.93,171500.0,31.163,31.2266,30.9934,31.0358,171500.0
2009-04-03 14:35:00,43.92,43.94,43.68,43.81,140000.0,31.0288,31.0429,30.8592,30.951,140000.0
2009-04-03 14:40:00,43.81,43.82,43.72,43.74,69500.0,30.951,30.9581,30.8875,30.9016,69500.0
2009-04-03 14:45:00,43.73,43.8,43.63,43.71,157100.0,30.8945,30.944,30.8239,30.8804,157100.0
2009-04-03 14:50:00,43.71,43.78,43.64,43.72,159100.0,30.8804,30.9298,30.8309,30.8875,159100.0
2009-04-03 14:55:00,43.72,43.78,43.66,43.73,89800.0,30.8875,30.9298,30.8451,30.8945,89800.0
2009-04-03 15:00:00,43.73,43.77,43.72,43.72,82400.0,30.8945,30.9228,30.8875,30.8875,82400.0
2009-04-03 15:05:00,43.71,43.74,43.59,43.68,139000.0,30.8804,30.9016,30.7956,30.8592,139000.0
2009-04-03 15:10:00,43.69,43.7,43.43,43.46,121100.0,30.8663,30.8733,30.6826,30.7038,121100.0
2009-04-03 15:15:00,43.46,43.53,43.36,43.5,133200.0,30.7038,30.7532,30.6331,30.732,133200.0
2009-04-03 15:20:00,43.49,43.51,43.33,43.43,189300.0,30.725,30.7391,30.6119,30.6826,189300.0
2009-04-03 15:25:00,43.44,43.45,43.24,43.25,153900.0,30.6896,30.6967,30.5483,30.5554,153900.0
2009-04-03 15:30:00,43.25,43.4,43.22,43.38,139700.0,30.5554,30.6614,30.5342,30.6473,139700.0
2009-04-03 15:35:00,43.38,43.39,43.32,43.37,112100.0,30.6473,30.6543,30.6049,30.6402,112100.0
2009-04-03 15:40:00,43.36,43.77,43.35,43.77,185700.0,30.6331,30.9228,30.6261,30.9228,185700.0
2009-04-03 15:45:00,43.77,43.77,43.58,43.75,165700.0,30.9228,30.9228,30.7885,30.9087,165700.0
2009-04-03 15:50:00,43.75,43.9,43.68,43.86,232200.0,30.9087,31.0146,30.8592,30.9864,232200.0
2009-04-03 15:55:00,43.87,44.03,43.82,43.89,325600.0,30.9934,31.1065,30.9581,31.0076,325600.0
2009-04-06 09:30:00,42.69,42.95,42.28,42.46,303300.0,30.1598,30.3435,29.8701,29.9973,303300.0
2009-04-06 09:35:00,42.47,42.57,42.07,42.26,203200.0,30.0044,30.075,29.7218,29.856,203200.0
2009-04-06 09:40:00,42.25,42.36,42.16,42.23,148100.0,29.8489,29.9266,29.7853,29.8348,148100.0
2009-04-06 09:45:00,42.23,42.37,42.12,42.21,135300.0,29.8348,29.9337,29.7571,29.8207,135300.0
2009-04-06 09:50:00,42.22,42.35,41.74,41.75,175600.0,29.8277,29.9196,29.4886,29.4957,175600.0
2009-04-06 09:55:00,41.74,41.9,41.64,41.84,182500.0,29.4886,29.6017,29.418,29.5593,182500.0
2009-04-06 10:00:00,41.84,42.05,41.8,41.83,123000.0,29.5593,29.7076,29.531,29.5522,123000.0
2009-04-06 10:05:00,41.81,41.81,41.5,41.75,165100.0,29.5381,29.5381,29.3191,29.4957,165100.0
2009-04-06 10:10:00,41.73,41.73,41.36,41.38,180100.0,29.4816,29.4816,29.2202,29.2343,180100.0
2009-04-06 10:15:00,41.39,41.44,41.22,41.22,156800.0,29.2414,29.2767,29.1212,29.1212,156800.0
2009-04-06 10:20:00,41.23,41.32,41.09,41.25,198700.0,29.1283,29.1919,29.0294,29.1424,198700.0
2009-04-06 10:25:00,41.25,41.34,41.06,41.14,141600.0,29.1424,29.206,29.0082,29.0647,141600.0
2009-04-06 10:30:00,41.15,41.49,41.1,41.49,149400.0,29.0718,29.312,29.0365,29.312,149400.0
2009-04-06 10:35:00,41.48,41.8,41.31,41.35,223700.0,29.3049,29.531,29.1848,29.2131,223700.0
2009-04-06 10:40:00,41.33,41.38,41.22,41.37,71000.0,29.199,29.2343,29.1212,29.2272,71000.0
2009-04-06 10:45:00,41.37,41.5,41.37,41.38,63400.0,29.2272,29.3191,29.2272,29.2343,63400.0
2009-04-06 10:50:00,41.38,41.41,41.33,41.4,68900.0,29.2343,29.2555,29.199,29.2484,68900.0
2009-04-06 10:55:00,41.39,41.45,41.37,41.41,95900.0,29.2414,29.2837,29.2272,29.2555,95900.0
2009-04-06 11:00:00,41.42,41.49,41.39,41.42,101600.0,29.2625,29.312,29.2414,29.2625,101600.0
2009-04-06 11:05:00,41.41,41.47,41.38,41.41,107600.0,29.2555,29.2979,29.2343,29.2555,107600.0
2009-04-06 11:10:00,41.41,41.48,41.33,41.48,74300.0,29.2555,29.3049,29.199,29.3049,74300.0
2009-04-06 11:15:00,41.47,41.51,41.42,41.46,110100.0,29.2979,29.3261,29.2625,29.2908,110100.0
2009-04-06 11:20:00,41.46,41.71,41.44,41.69,178200.0,29.2908,29.4674,29.2767,29.4533,178200.0
2009-04-06 11:25:00,41.69,41.84,41.59,41.65,102600.0,29.4533,29.5593,29.3826,29.425,102600.0
2009-04-06 11:30:00,41.65,41.68,41.51,41.65,74900.0,29.425,29.4462,29.3261,29.425,74900.0
2009-04-06 11:35:00,41.64,41.64,41.44,41.5,69800.0,29.418,29.418,29.2767,29.3191,69800.0
2009-04-06 11:40:00,41.5,41.57,41.4,41.46,102200.0,29.3191,29.3685,29.2484,29.2908,102200.0
2009-04-06 11:45:00,41.45,41.53,41.36,41.42,87800.0,29.2837,29.3403,29.2202,29.2625,87800.0
2009-04-06 11:50:00,41.42,41.6,41.4,41.55,90900.0,29.2625,29.3897,29.2484,29.3544,90900.0
2009-04-06 11:55:00,41.55,41.6,41.45,41.56,32800.0,29.3544,29.3897,29.2837,29.3615,32800.0
2009-04-06 12:00:00,41.57,41.58,41.51,41.58,105900.0,29.3685,29.3756,29.3261,29.3756,105900.0
2009-04-06 12:05:00,41.58,41.79,41.58,41.73,111800.0,29.3756,29.5239,29.3756,29.4816,111800.0
2009-04-06 12:10:00,41.73,41.77,41.59,41.59,100700.0,29.4816,29.5098,29.3826,29.3826,100700.0
2009-04-06 12:15:00,41.62,41.65,41.46,41.6,75400.0,29.4038,29.425,29.2908,29.3897,75400.0
2009-04-06 12:20:00,41.59,41.71,41.59,41.6,46500.0,29.3826,29.4674,29.3826,29.3897,46500.0
2009-04-06 12:25:00,41.6,41.6,41.48,41.51,30500.0,29.3897,29.3897,29.3049,29.3261,30500.0
2009-04-06 12:30:00,41.52,41.52,41.33,41.33,67800.0,29.3332,29.3332,29.199,29.199,67800.0
2009-04-06 12:35:00,41.33,41.34,41.25,41.34,74000.0,29.199,29.206,29.1424,29.206,74000.0
2009-04-06 12:40:00,41.34,41.41,41.33,41.38,52100.0,29.206,29.2555,29.199,29.2343,52100.0
2009-04-06 12:45:00,41.38,41.56,41.38,41.56,54200.0,29.2343,29.3615,29.2343,29.3615,54200.0
2009-04-06 12:50:00,41.56,41.6,41.47,41.51,61300.0,29.3615,29.3897,29.2979,29.3261,61300.0
2009-04-06 12:55:00,41.51,41.63,41.49,41.61,52600.0,29.3261,29.4109,29.312,29.3968,52600.0
2009-04-06 13:00:00,41.61,41.67,41.51,41.54,102700.0,29.3968,29.4392,29.3261,29.3473,102700.0
2009-04-06 13:05:00,41.54,41.65,41.47,41.61,52900.0,29.3473,29.425,29.2979,29.3968,52900.0
2009-04-06 13:10:00,41.61,41.83,41.6,41.81,240200.0,29.3968,29.5522,29.3897,29.5381,240200.0
2009-04-06 13:15:00,41.81,41.96,41.78,41.81,150700.0,29.5381,29.644,29.5169,29.5381,150700.0
2009-04-06 13:20:00,41.81,41.9,41.75,41.84,90900.0,29.5381,29.6017,29.4957,29.5593,90900.0
2009-04-06 13:25:00,41.85,41.95,41.84,41.9,85600.0,29.5663,29.637,29.5593,29.6017,85600.0
2009-04-06 13:30:00,41.91,41.93,41.9,41.91,43100.0,29.6087,29.6229,29.6017,29.6087,43100.0
2009-04-06 13:35:00,41.9,41.91,41.83,41.88,50800.0,29.6017,29.6087,29.5522,29.5875,50800.0
2009-04-06 13:40:00,41.88,41.92,41.84,41.92,45400.0,29.5875,29.6158,29.5593,29.6158,45400.0
2009-04-06 13:45:00,41.92,42.04,41.91,41.96,89800.0,29.6158,29.7006,29.6087,29.644,89800.0
2009-04-06 13:50:00,41.95,42.05,41.95,42.0,37400.0,29.637,29.7076,29.637,29.6723,37400.0
2009-04-06 13:55:00,42.01,42.03,41.98,42.02,34500.0,29.6794,29.6935,29.6582,29.6864,34500.0
2009-04-06 14:00:00,42.01,42.02,41.98,42.0,46300.0,29.6794,29.6864,29.6582,29.6723,46300.0
2009-04-06 14:05:00,42.01,42.12,42.0,42.12,90300.0,29.6794,29.7571,29.6723,29.7571,90300.0
2009-04-06 14:10:00,42.12,42.19,42.1,42.15,88000.0,29.7571,29.8065,29.743,29.7783,88000.0
2009-04-06 14:15:00,42.15,42.16,42.12,42.13,57600.0,29.7783,29.7853,29.7571,29.7641,57600.0
2009-04-06 14:20:00,42.13,42.28,42.12,42.28,73400.0,29.7641,29.8701,29.7571,29.8701,73400.0
2009-04-06 14:25:00,42.27,42.3,42.21,42.27,58000.0,29.8631,29.8843,29.8207,29.8631,58000.0
2009-04-06 14:30:00,42.25,42.32,42.22,42.26,84500.0,29.8489,29.8984,29.8277,29.856,84500.0
2009-04-06 14:35:00,42.25,42.3,42.24,42.24,52000.0,29.8489,29.8843,29.8419,29.8419,52000.0
2009-04-06 14:40:00,42.24,42.26,42.12,42.23,61300.0,29.8419,29.856,29.7571,29.8348,61300.0
2009-04-06 14:45:00,42.23,42.3,42.19,42.27,69300.0,29.8348,29.8843,29.8065,29.8631,69300.0
2009-04-06 14:50:00,42.27,42.34,42.25,42.3,83600.0,29.8631,29.9125,29.8489,29.8843,83600.0
2009-04-06 14:55:00,42.3,42.39,42.28,42.37,55500.0,29.8843,29.9478,29.8701,29.9337,55500.0
2009-04-06 15:00:00,42.35,42.38,42.34,42.38,69000.0,29.9196,29.9408,29.9125,29.9408,69000.0
2009-04-06 15:05:00,42.37,42.43,42.36,42.38,103000.0,29.9337,29.9761,29.9266,29.9408,103000.0
2009-04-06 15:10:00,42.38,42.4,42.33,42.37,72100.0,29.9408,29.9549,29.9054,29.9337,72100.0
2009-04-06 15:15:00,42.37,42.6,42.36,42.6,151500.0,29.9337,30.0962,29.9266,30.0962,151500.0
2009-04-06 15:20:00,42.59,42.68,42.55,42.55,151000.0,30.0891,30.1527,30.0609,30.0609,151000.0
2009-04-06 15:25:00,42.56,42.6,42.48,42.49,135900.0,30.0679,30.0962,30.0114,30.0185,135900.0
2009-04-06 15:30:00,42.49,42.65,42.41,42.64,125700.0,30.0185,30.1315,29.962,30.1245,125700.0
2009-04-06 15:35:00,42.65,42.74,42.6,42.67,164300.0,30.1315,30.1951,30.0962,30.1456,164300.0
2009-04-06 15:40:00,42.67,42.84,42.6,42.82,201700.0,30.1456,30.2658,30.0962,30.2516,201700.0
2009-04-06 15:45:00,42.82,42.91,42.79,42.83,159600.0,30.2516,30.3152,30.2304,30.2587,159600.0
2009-04-06 15:50:00,42.83,42.91,42.82,42.87,191400.0,30.2587,30.3152,30.2516,30.2869,191400.0
2009-04-06 15:55:00,42.84,42.89,42.71,42.77,309900.0,30.2658,30.3011,30.1739,30.2163,309900.0
2009-04-07 09:30:00,43.35,43.36,42.99,43.19,199700.0,30.6261,30.6331,30.3717,30.513,199700.0
2009-04-07 09:35:00,43.18,43.58,43.03,43.53,249900.0,30.506,30.7885,30.4,30.7532,249900.0
2009-04-07 09:40:00,43.54,43.58,43.29,43.41,125300.0,30.7603,30.7885,30.5837,30.6684,125300.0
2009-04-07 09:45:00,43.41,43.69,43.37,43.51,180300.0,30.6684,30.8663,30.6402,30.7391,180300.0
2009-04-07 09:50:00,43.49,43.57,43.19,43.19,168700.0,30.725,30.7815,30.513,30.513,168700.0
2009-04-07 09:55:00,43.19,43.33,43.04,43.16,97600.0,30.513,30.6119,30.407,30.4918,97600.0
2009-04-07 10:00:00,43.16,43.16,42.66,42.83,173400.0,30.4918,30.4918,30.1386,30.2587,173400.0
2009-04-07 10:05:00,42.82,42.9,42.56,42.81,160300.0,30.2516,30.3081,30.0679,30.2446,160300.0
2009-04-07 10:10:00,42.78,43.02,42.67,42.96,82700.0,30.2234,30.3929,30.1456,30.3505,82700.0
2009-04-07 10:15:00,42.98,43.0,42.83,42.93,36600.0,30.3647,30.3788,30.2587,30.3293,36600.0
2009-04-07 10:20:00,42.91,42.94,42.78,42.87,63300.0,30.3152,30.3364,30.2234,30.2869,63300.0
2009-04-07 10:25:00,42.87,43.04,42.87,43.02,79800.0,30.2869,30.407,30.2869,30.3929,79800.0
2009-04-07 10:30:00,43.02,43.03,42.78,42.78,71800.0,30.3929,30.4,30.2234,30.2234,71800.0
2009-04-07 10:35:00,42.78,42.87,42.51,42.86,165000.0,30.2234,30.2869,30.0326,30.2799,165000.0
2009-04-07 10:40:00,42.87,42.89,42.67,42.69,38900.0,30.2869,30.3011,30.1456,30.1598,38900.0
2009-04-07 10:45:00,42.69,42.74,42.57,42.57,52900.0,30.1598,30.1951,30.075,30.075,52900.0
2009-04-07 10:50:00,42.58,42.63,42.5,42.6,73800.0,30.0821,30.1174,30.0255,30.0962,73800.0
2009-04-07 10:55:00,42.61,42.85,42.61,42.81,55100.0,30.1033,30.2728,30.1033,30.2446,55100.0
2009-04-07 11:00:00,42.8,42.82,42.66,42.68,40600.0,30.2375,30.2516,30.1386,30.1527,40600.0
2009-04-07 11:05:00,42.69,42.72,42.59,42.65,64600.0,30.1598,30.181,30.0891,30.1315,64600.0
2009-04-07 11:10:00,42.65,42.82,42.64,42.76,59700.0,30.1315,30.2516,30.1245,30.2092,59700.0
2009-04-07 11:15:00,42.76,42.96,42.74,42.94,84400.0,30.2092,30.3505,30.1951,30.3364,84400.0
2009-04-07 11:20:00,42.94,42.99,42.93,42.98,42200.0,30.3364,30.3717,30.3293,30.3647,42200.0
2009-04-07 11:25:00,42.97,43.07,42.97,43.0,101300.0,30.3576,30.4282,30.3576,30.3788,101300.0
2009-04-07 11:30:00,42.99,43.09,42.98,43.04,76400.0,30.3717,30.4424,30.3647,30.407,76400.0
2009-04-07 11:35:00,43.06,43.2,43.0,43.18,112000.0,30.4212,30.5201,30.3788,30.506,112000.0
2009-04-07 11:40:00,43.18,43.19,42.94,42.98,84400.0,30.506,30.513,30.3364,30.3647,84400.0
2009-04-07 11:45:00,42.99,43.04,42.98,42.99,26000.0,30.3717,30.407,30.3647,30.3717,26000.0
2009-04-07 11:50:00,42.98,43.02,42.85,43.0,63500.0,30.3647,30.3929,30.2728,30.3788,63500.0
2009-04-07 11:55:00,43.0,43.0,42.92,42.93,28200.0,30.3788,30.3788,30.3223,30.3293,28200.0
2009-04-07 12:00:00,42.92,42.97,42.88,42.96,26600.0,30.3223,30.3576,30.294,30.3505,26600.0
2009-04-07 12:05:00,42.95,42.96,42.79,42.8,30900.0,30.3435,30.3505,30.2304,30.2375,30900.0
2009-04-07 12:10:00,42.8,42.8,42.7,42.72,43800.0,30.2375,30.2375,30.1668,30.181,43800.0
2009-04-07 12:15:00,42.7,42.78,42.67,42.69,29900.0,30.1668,30.2234,30.1456,30.1598,29900.0
2009-04-07 12:20:00,42.69,42.77,42.65,42.7,70000.0,30.1598,30.2163,30.1315,30.1668,70000.0
2009-04-07 12:25:00,42.7,42.71,42.58,42.62,73200.0,30.1668,30.1739,30.0821,30.1103,73200.0
2009-04-07 12:30:00,42.62,42.67,42.59,42.62,45800.0,30.1103,30.1456,30.0891,30.1103,45800.0
2009-04-07 12:35:00,42.62,42.64,42.4,42.44,117000.0,30.1103,30.1245,29.9549,29.9832,117000.0
2009-04-07 12:40:00,42.43,42.65,42.43,42.6,48700.0,29.9761,30.1315,29.9761,30.0962,48700.0
2009-04-07 12:45:00,42.61,42.66,42.58,42.6,25000.0,30.1033,30.1386,30.0821,30.0962,25000.0
2009-04-07 12:50:00,42.6,42.62,42.48,42.6,38500.0,30.0962,30.1103,30.0114,30.0962,38500.0
2009-04-07 12:55:00,42.6,42.6,42.53,42.6,18400.0,30.0962,30.0962,30.0467,30.0962,18400.0
2009-04-07 13:00:00,42.6,42.64,42.51,42.51,16400.0,30.0962,30.1245,30.0326,30.0326,16400.0
2009-04-07 13:05:00,42.51,42.57,42.47,42.5,37700.0,30.0326,30.075,30.0044,30.0255,37700.0
2009-04-07 13:10:00,42.51,42.58,42.47,42.58,21200.0,30.0326,30.0821,30.0044,30.0821,21200.0
2009-04-07 13:15:00,42.57,42.61,42.53,42.53,30600.0,30.075,30.1033,30.0467,30.0467,30600.0
2009-04-07 13:20:00,42.53,42.61,42.43,42.57,48500.0,30.0467,30.1033,29.9761,30.075,48500.0
2009-04-07 13:25:00,42.57,42.69,42.55,42.65,46400.0,30.075,30.1598,30.0609,30.1315,46400.0
2009-04-07 13:30:00,42.65,42.65,42.58,42.59,33400.0,30.1315,30.1315,30.0821,30.0891,33400.0
2009-04-07 13:35:00,42.58,42.61,42.49,42.6,37600.0,30.0821,30.1033,30.0185,30.0962,37600.0
2009-04-07 13:40:00,42.6,42.75,42.59,42.73,63500.0,30.0962,30.2022,30.0891,30.188,63500.0
2009-04-07 13:45:00,42.73,42.84,42.72,42.82,50400.0,30.188,30.2658,30.181,30.2516,50400.0
2009-04-07 13:50:00,42.82,42.82,42.75,42.78,53500.0,30.2516,30.2516,30.2022,30.2234,53500.0
2009-04-07 13:55:00,42.78,42.89,42.76,42.82,52700.0,30.2234,30.3011,30.2092,30.2516,52700.0
2009-04-07 14:00:00,42.81,42.85,42.79,42.8,50600.0,30.2446,30.2728,30.2304,30.2375,50600.0
2009-04-07 14:05:00,42.81,42.85,42.8,42.8,29000.0,30.2446,30.2728,30.2375,30.2375,29000.0
2009-04-07 14:10:00,42.81,42.85,42.8,42.83,31000.0,30.2446,30.2728,30.2375,30.2587,31000.0
2009-04-07 14:15:00,42.84,42.88,42.82,42.83,50100.0,30.2658,30.294,30.2516,30.2587,50100.0
2009-04-07 14:20:00,42.83,42.84,42.8,42.8,41400.0,30.2587,30.2658,30.2375,30.2375,41400.0
2009-04-07 14:25:00,42.81,42.91,42.8,42.9,40900.0,30.2446,30.3152,30.2375,30.3081,40900.0
2009-04-07 14:30:00,42.9,42.92,42.85,42.9,50500.0,30.3081,30.3223,30.2728,30.3081,50500.0
2009-04-07 14:35:00,42.9,42.92,42.87,42.91,38800.0,30.3081,30.3223,30.2869,30.3152,38800.0
2009-04-07 14:40:00,42.91,42.98,42.89,42.89,65200.0,30.3152,30.3647,30.3011,30.3011,65200.0
2009-04-07 14:45:00,42.89,42.89,42.81,42.85,38500.0,30.3011,30.3011,30.2446,30.2728,38500.0
2009-04-07 14:50:00,42.85,42.9,42.82,42.85,75900.0,30.2728,30.3081,30.2516,30.2728,75900.0
2009-04-07 14:55:00,42.84,42.88,42.83,42.86,40700.0,30.2658,30.294,30.2587,30.2799,40700.0
2009-04-07 15:00:00,42.85,42.88,42.82,42.84,43700.0,30.2728,30.294,30.2516,30.2658,43700.0
2009-04-07 15:05:00,42.85,42.96,42.85,42.93,54200.0,30.2728,30.3505,30.2728,30.3293,54200.0
2009-04-07 15:10:00,42.94,42.98,42.92,42.94,51400.0,30.3364,30.3647,30.3223,30.3364,51400.0
2009-04-07 15:15:00,42.95,43.11,42.95,43.0,159700.0,30.3435,30.4565,30.3435,30.3788,159700.0
2009-04-07 15:20:00,43.01,43.08,43.0,43.06,52500.0,30.3859,30.4353,30.3788,30.4212,52500.0
2009-04-07 15:25:00,43.07,43.11,42.92,42.95,81400.0,30.4282,30.4565,30.3223,30.3435,81400.0
2009-04-07 15:30:00,42.94,43.1,42.94,43.09,68800.0,30.3364,30.4494,30.3364,30.4424,68800.0
2009-04-07 15:35:00,43.09,43.13,42.95,42.97,111500.0,30.4424,30.4706,30.3435,30.3576,111500.0
2009-04-07 15:40:00,42.96,42.97,42.82,42.85,125500.0,30.3505,30.3576,30.2516,30.2728,125500.0
2009-04-07 15:45:00,42.85,42.9,42.77,42.81,197600.0,30.2728,30.3081,30.2163,30.2446,197600.0
2009-04-07 15:50:00,42.8,42.81,42.65,42.66,131700.0,30.2375,30.2446,30.1315,30.1386,131700.0
2009-04-07 15:55:00,42.66,42.71,42.53,42.6,269100.0,30.1386,30.1739,30.0467,30.0962,269100.0
2009-04-08 09:30:00,43.31,43.31,42.63,42.68,106000.0,30.5978,30.5978,30.1174,30.1527,106000.0
2009-04-08 09:35:00,42.66,42.67,42.11,42.29,119300.0,30.1386,30.1456,29.75,29.8772,119300.0
2009-04-08 09:40:00,42.33,42.33,42.07,42.19,86800.0,29.9054,29.9054,29.7218,29.8065,86800.0
2009-04-08 09:45:00,42.19,42.3,42.06,42.06,65500.0,29.8065,29.8843,29.7147,29.7147,65500.0
2009-04-08 09:50:00,42.07,42.09,41.73,41.74,145800.0,29.7218,29.7359,29.4816,29.4886,145800.0
2009-04-08 09:55:00,41.75,41.81,41.44,41.55,129200.0,29.4957,29.5381,29.2767,29.3544,129200.0
2009-04-08 10:00:00,41.59,41.62,41.41,41.58,118000.0,29.3826,29.4038,29.2555,29.3756,118000.0
2009-04-08 10:05:00,41.58,41.58,41.34,41.54,100700.0,29.3756,29.3756,29.206,29.3473,100700.0
2009-04-08 10:10:00,41.55,41.6,41.49,41.52,55800.0,29.3544,29.3897,29.312,29.3332,55800.0
2009-04-08 10:15:00,41.52,41.61,41.27,41.28,167000.0,29.3332,29.3968,29.1566,29.1636,167000.0
2009-04-08 10:20:00,41.27,41.35,41.26,41.28,108200.0,29.1566,29.2131,29.1495,29.1636,108200.0
2009-04-08 10:25:00,41.27,41.34,41.25,41.28,99800.0,29.1566,29.206,29.1424,29.1636,99800.0
2009-04-08 10:30:00,41.29,41.42,41.27,41.27,133500.0,29.1707,29.2625,29.1566,29.1566,133500.0
2009-04-08 10:35:00,41.29,41.51,41.2,41.49,108100.0,29.1707,29.3261,29.1071,29.312,108100.0
2009-04-08 10:40:00,41.49,41.64,41.47,41.47,154900.0,29.312,29.418,29.2979,29.2979,154900.0
2009-04-08 10:45:00,41.47,41.62,41.45,41.53,88300.0,29.2979,29.4038,29.2837,29.3403,88300.0
2009-04-08 10:50:00,41.54,41.73,41.5,41.72,92700.0,29.3473,29.4816,29.3191,29.4745,92700.0
2009-04-08 10:55:00,41.72,41.8,41.57,41.72,60000.0,29.4745,29.531,29.3685,29.4745,60000.0
2009-04-08 11:00:00,41.73,42.02,41.72,41.98,95200.0,29.4816,29.6864,29.4745,29.6582,95200.0
2009-04-08 11:05:00,41.99,42.15,41.94,42.1,81500.0,29.6652,29.7783,29.6299,29.743,81500.0
2009-04-08 11:10:00,42.11,42.11,41.97,42.04,51300.0,29.75,29.75,29.6511,29.7006,51300.0
2009-04-08 11:15:00,42.06,42.24,42.06,42.18,70300.0,29.7147,29.8419,29.7147,29.7995,70300.0
2009-04-08 11:20:00,42.19,42.31,42.17,42.3,75000.0,29.8065,29.8913,29.7924,29.8843,75000.0
2009-04-08 11:25:00,42.31,42.44,42.15,42.15,92900.0,29.8913,29.9832,29.7783,29.7783,92900.0
2009-04-08 11:30:00,42.15,42.16,41.98,42.0,63800.0,29.7783,29.7853,29.6582,29.6723,63800.0
2009-04-08 11:35:00,42.01,42.12,41.98,42.08,63800.0,29.6794,29.7571,29.6582,29.7288,63800.0
2009-04-08 11:40:00,42.08,42.08,41.91,41.91,65300.0,29.7288,29.7288,29.6087,29.6087,65300.0
2009-04-08 11:45:00,41.91,42.05,41.86,41.89,78900.0,29.6087,29.7076,29.5734,29.5946,78900.0
2009-04-08 11:50:00,41.89,42.08,41.89,42.06,36400.0,29.5946,29.7288,29.5946,29.7147,36400.0
2009-04-08 11:55:00,42.07,42.21,42.07,42.15,43000.0,29.7218,29.8207,29.7218,29.7783,43000.0
2009-04-08 12:00:00,42.14,42.14,42.06,42.11,50100.0,29.7712,29.7712,29.7147,29.75,50100.0
2009-04-08 12:05:00,42.12,42.15,42.09,42.14,11600.0,29.7571,29.7783,29.7359,29.7712,11600.0
2009-04-08 12:10:00,42.15,42.16,42.0,42.0,40000.0,29.7783,29.7853,29.6723,29.6723,40000.0
2009-04-08 12:15:00,42.0,42.1,41.94,42.1,62400.0,29.6723,29.743,29.6299,29.743,62400.0
2009-04-08 12:20:00,42.1,42.12,42.03,42.03,30900.0,29.743,29.7571,29.6935,29.6935,30900.0
2009-04-08 12:25:00,42.03,42.05,42.0,42.04,26900.0,29.6935,29.7076,29.6723,29.7006,26900.0
2009-04-08 12:30:00,42.03,42.04,41.98,42.03,40100.0,29.6935,29.7006,29.6582,29.6935,40100.0
2009-04-08 12:35:00,42.04,42.1,42.03,42.09,36200.0,29.7006,29.743,29.6935,29.7359,36200.0
2009-04-08 12:40:00,42.08,42.24,42.05,42.22,43200.0,29.7288,29.8419,29.7076,29.8277,43200.0
2009-04-08 12:45:00,42.22,42.34,42.21,42.29,30200.0,29.8277,29.9125,29.8207,29.8772,30200.0
2009-04-08 12:50:00,42.3,42.41,42.27,42.4,31200.0,29.8843,29.962,29.8631,29.9549,31200.0
2009-04-08 12:55:00,42.41,42.71,42.4,42.68,82600.0,29.962,30.1739,29.9549,30.1527,82600.0
2009-04-08 13:00:00,42.67,42.74,42.59,42.67,54700.0,30.1456,30.1951,30.0891,30.1456,54700.0
2009-04-08 13:05:00,42.67,42.68,42.49,42.51,31300.0,30.1456,30.1527,30.0185,30.0326,31300.0
2009-04-08 13:10:00,42.52,42.57,42.48,42.56,32800.0,30.0397,30.075,30.0114,30.0679,32800.0
2009-04-08 13:15:00,42.57,42.57,42.28,42.3,32200.0,30.075,30.075,29.8701,29.8843,32200.0
2009-04-08 13:20:00,42.33,42.42,42.33,42.39,19600.0,29.9054,29.969,29.9054,29.9478,19600.0
2009-04-08 13:25:00,42.4,42.41,42.27,42.3,24000.0,29.9549,29.962,29.8631,29.8843,24000.0
2009-04-08 13:30:00,42.3,42.35,42.28,42.31,25200.0,29.8843,29.9196,29.8701,29.8913,25200.0
2009-04-08 13:35:00,42.31,42.31,42.21,42.27,33000.0,29.8913,29.8913,29.8207,29.8631,33000.0
2009-04-08 13:40:00,42.28,42.3,42.21,42.27,19200.0,29.8701,29.8843,29.8207,29.8631,19200.0
2009-04-08 13:45:00,42.27,42.29,42.21,42.28,20700.0,29.8631,29.8772,29.8207,29.8701,20700.0
2009-04-08 13:50:00,42.29,42.39,42.28,42.35,46100.0,29.8772,29.9478,29.8701,29.9196,46100.0
2009-04-08 13:55:00,42.35,42.35,42.29,42.34,15900.0,29.9196,29.9196,29.8772,29.9125,15900.0
2009-04-08 14:00:00,42.37,42.39,42.19,42.21,56800.0,29.9337,29.9478,29.8065,29.8207,56800.0
2009-04-08 14:05:00,42.22,42.33,42.18,42.23,81200.0,29.8277,29.9054,29.7995,29.8348,81200.0
2009-04-08 14:10:00,42.22,42.25,42.2,42.23,23500.0,29.8277,29.8489,29.8136,29.8348,23500.0
2009-04-08 14:15:00,42.21,42.23,42.11,42.21,97400.0,29.8207,29.8348,29.75,29.8207,97400.0
2009-04-08 14:20:00,42.2,42.25,42.04,42.11,62500.0,29.8136,29.8489,29.7006,29.75,62500.0
2009-04-08 14:25:00,42.12,42.13,42.02,42.06,32200.0,29.7571,29.7641,29.6864,29.7147,32200.0
2009-04-08 14:30:00,42.07,42.08,41.99,42.05,26100.0,29.7218,29.7288,29.6652,29.7076,26100.0
2009-04-08 14:35:00,42.05,42.19,42.03,42.03,31500.0,29.7076,29.8065,29.6935,29.6935,31500.0
2009-04-08 14:40:00,42.03,42.2,41.9,42.14,59000.0,29.6935,29.8136,29.6017,29.7712,59000.0
2009-04-08 14:45:00,42.15,42.15,41.96,41.98,35800.0,29.7783,29.7783,29.644,29.6582,35800.0
2009-04-08 14:50:00,41.99,42.0,41.81,41.81,66800.0,29.6652,29.6723,29.5381,29.5381,66800.0
2009-04-08 14:55:00,41.82,41.87,41.75,41.84,61900.0,29.5451,29.5805,29.4957,29.5593,61900.0
2009-04-08 15:00:00,41.85,41.86,41.7,41.72,51900.0,29.5663,29.5734,29.4604,29.4745,51900.0
2009-04-08 15:05:00,41.73,41.77,41.7,41.76,59200.0,29.4816,29.5098,29.4604,29.5027,59200.0
2009-04-08 15:10:00,41.77,41.78,41.73,41.77,51900.0,29.5098,29.5169,29.4816,29.5098,51900.0
2009-04-08 15:15:00,41.76,41.77,41.7,41.71,46800.0,29.5027,29.5098,29.4604,29.4674,46800.0
2009-04-08 15:20:00,41.72,41.75,41.71,41.75,31300.0,29.4745,29.4957,29.4674,29.4957,31300.0
2009-04-08 15:25:00,41.75,41.77,41.73,41.74,41400.0,29.4957,29.5098,29.4816,29.4886,41400.0
2009-04-08 15:30:00,41.74,41.77,41.68,41.77,67600.0,29.4886,29.5098,29.4462,29.5098,67600.0
2009-04-08 15:35:00,41.77,41.78,41.61,41.69,90400.0,29.5098,29.5169,29.3968,29.4533,90400.0
2009-04-08 15:40:00,41.69,41.85,41.65,41.85,118000.0,29.4533,29.5663,29.425,29.5663,118000.0
2009-04-08 15:45:00,41.85,41.97,41.84,41.87,111300.0,29.5663,29.6511,29.5593,29.5805,111300.0
2009-04-08 15:50:00,41.88,42.01,41.85,41.89,166400.0,29.5875,29.6794,29.5663,29.5946,166400.0
2009-04-08 15:55:00,41.89,42.03,41.88,41.91,252500.0,29.5946,29.6935,29.5875,29.6087,252500.0
2009-04-09 09:30:00,42.0,42.29,41.5,41.66,130300.0,29.6723,29.8772,29.3191,29.4321,130300.0
2009-04-09 09:35:00,41.66,41.91,41.66,41.86,74900.0,29.4321,29.6087,29.4321,29.5734,74900.0
2009-04-09 09:40:00,41.85,42.05,41.64,41.92,71800.0,29.5663,29.7076,29.418,29.6158,71800.0
2009-04-09 09:45:00,41.88,42.11,41.69,42.08,87900.0,29.5875,29.75,29.4533,29.7288,87900.0
2009-04-09 09:50:00,42.08,42.29,42.08,42.24,104600.0,29.7288,29.8772,29.7288,29.8419,104600.0
2009-04-09 09:55:00,42.24,42.47,42.19,42.41,85800.0,29.8419,30.0044,29.8065,29.962,85800.0
2009-04-09 10:00:00,42.41,42.47,42.25,42.25,102100.0,29.962,30.0044,29.8489,29.8489,102100.0
2009-04-09 10:05:00,42.25,42.28,42.17,42.21,41400.0,29.8489,29.8701,29.7924,29.8207,41400.0
2009-04-09 10:10:00,42.2,42.2,41.92,41.92,44100.0,29.8136,29.8136,29.6158,29.6158,44100.0
2009-04-09 10:15:00,41.93,42.04,41.87,41.89,49600.0,29.6229,29.7006,29.5805,29.5946,49600.0
2009-04-09 10:20:00,41.89,42.02,41.88,42.01,50100.0,29.5946,29.6864,29.5875,29.6794,50100.0
2009-04-09 10:25:00,42.02,42.15,41.97,42.15,51300.0,29.6864,29.7783,29.6511,29.7783,51300.0
2009-04-09 10:30:00,42.14,42.19,42.08,42.15,61000.0,29.7712,29.8065,29.7288,29.7783,61000.0
2009-04-09 10:35:00,42.14,42.3,42.13,42.23,76200.0,29.7712,29.8843,29.7641,29.8348,76200.0
2009-04-09 10:40:00,42.23,42.23,42.13,42.13,52200.0,29.8348,29.8348,29.7641,29.7641,52200.0
2009-04-09 10:45:00,42.13,42.13,41.83,42.05,68700.0,29.7641,29.7641,29.5522,29.7076,68700.0
2009-04-09 10:50:00,42.06,42.07,41.95,41.99,44700.0,29.7147,29.7218,29.637,29.6652,44700.0
2009-04-09 10:55:00,41.99,42.01,41.92,41.99,66700.0,29.6652,29.6794,29.6158,29.6652,66700.0
2009-04-09 11:00:00,41.99,42.11,41.93,42.1,35400.0,29.6652,29.75,29.6229,29.743,35400.0
2009-04-09 11:05:00,42.1,42.12,42.0,42.12,31500.0,29.743,29.7571,29.6723,29.7571,31500.0
2009-04-09 11:10:00,42.12,42.12,42.04,42.08,24600.0,29.7571,29.7571,29.7006,29.7288,24600.0
2009-04-09 11:15:00,42.08,42.14,42.06,42.14,31600.0,29.7288,29.7712,29.7147,29.7712,31600.0
2009-04-09 11:20:00,42.14,42.19,42.1,42.11,31400.0,29.7712,29.8065,29.743,29.75,31400.0
2009-04-09 11:25:00,42.12,42.12,41.95,42.05,55600.0,29.7571,29.7571,29.637,29.7076,55600.0
2009-04-09 11:30:00,42.06,42.17,42.0,42.14,71600.0,29.7147,29.7924,29.6723,29.7712,71600.0
2009-04-09 11:35:00,42.14,42.19,42.06,42.15,63200.0,29.7712,29.8065,29.7147,29.7783,63200.0
2009-04-09 11:40:00,42.16,42.19,42.05,42.07,37000.0,29.7853,29.8065,29.7076,29.7218,37000.0
2009-04-09 11:45:00,42.06,42.24,42.06,42.17,47900.0,29.7147,29.8419,29.7147,29.7924,47900.0
2009-04-09 11:50:00,42.18,42.21,42.17,42.19,33700.0,29.7995,29.8207,29.7924,29.8065,33700.0
2009-04-09 11:55:00,42.2,42.32,42.18,42.22,63400.0,29.8136,29.8984,29.7995,29.8277,63400.0
2009-04-09 12:00:00,42.22,42.37,42.19,42.29,58500.0,29.8277,29.9337,29.8065,29.8772,58500.0
2009-04-09 12:05:00,42.28,42.35,42.1,42.12,36900.0,29.8701,29.9196,29.743,29.7571,36900.0
2009-04-09 12:10:00,42.11,42.11,41.92,42.04,58100.0,29.75,29.75,29.6158,29.7006,58100.0
2009-04-09 12:15:00,42.03,42.11,42.03,42.07,34500.0,29.6935,29.75,29.6935,29.7218,34500.0
2009-04-09 12:20:00,42.06,42.08,42.05,42.05,9300.0,29.7147,29.7288,29.7076,29.7076,9300.0
2009-04-09 12:25:00,42.05,42.16,42.05,42.15,23100.0,29.7076,29.7853,29.7076,29.7783,23100.0
2009-04-09 12:30:00,42.15,42.17,41.99,42.06,35800.0,29.7783,29.7924,29.6652,29.7147,35800.0
2009-04-09 12:35:00,42.05,42.09,42.01,42.03,19800.0,29.7076,29.7359,29.6794,29.6935,19800.0
2009-04-09 12:40:00,42.01,42.07,42.01,42.06,7700.0,29.6794,29.7218,29.6794,29.7147,7700.0
2009-04-09 12:45:00,42.06,42.06,41.97,42.01,20700.0,29.7147,29.7147,29.6511,29.6794,20700.0
2009-04-09 12:50:00,42.0,42.05,41.91,41.92,130600.0,29.6723,29.7076,29.6087,29.6158,130600.0
2009-04-09 12:55:00,41.93,41.96,41.85,41.87,22100.0,29.6229,29.644,29.5663,29.5805,22100.0
2009-04-09 13:00:00,41.88,42.01,41.86,42.0,28400.0,29.5875,29.6794,29.5734,29.6723,28400.0
2009-04-09 13:05:00,41.99,42.01,41.9,41.91,28400.0,29.6652,29.6794,29.6017,29.6087,28400.0
2009-04-09 13:10:00,41.91,41.92,41.89,41.9,9800.0,29.6087,29.6158,29.5946,29.6017,9800.0
2009-04-09 13:15:00,41.9,41.9,41.88,41.9,14900.0,29.6017,29.6017,29.5875,29.6017,14900.0
2009-04-09 13:20:00,41.9,41.92,41.88,41.92,17900.0,29.6017,29.6158,29.5875,29.6158,17900.0
2009-04-09 13:25:00,41.92,41.95,41.88,41.88,39000.0,29.6158,29.637,29.5875,29.5875,39000.0
2009-04-09 13:30:00,41.9,41.91,41.88,41.9,13100.0,29.6017,29.6087,29.5875,29.6017,13100.0
2009-04-09 13:35:00,41.91,41.96,41.89,41.96,15000.0,29.6087,29.644,29.5946,29.644,15000.0
2009-04-09 13:40:00,41.95,42.0,41.94,41.99,13500.0,29.637,29.6723,29.6299,29.6652,13500.0
2009-04-09 13:45:00,42.0,42.03,41.99,42.02,13200.0,29.6723,29.6935,29.6652,29.6864,13200.0
2009-04-09 13:50:00,42.02,42.04,42.0,42.03,17200.0,29.6864,29.7006,29.6723,29.6935,17200.0
2009-04-09 13:55:00,42.03,42.08,42.0,42.03,20300.0,29.6935,29.7288,29.6723,29.6935,20300.0
2009-04-09 14:00:00,42.03,42.05,41.96,41.97,15400.0,29.6935,29.7076,29.644,29.6511,15400.0
2009-04-09 14:05:00,41.97,42.02,41.97,42.02,14800.0,29.6511,29.6864,29.6511,29.6864,14800.0
2009-04-09 14:10:00,42.02,42.02,41.96,41.97,19900.0,29.6864,29.6864,29.644,29.6511,19900.0
2009-04-09 14:15:00,41.98,41.98,41.89,41.93,43000.0,29.6582,29.6582,29.5946,29.6229,43000.0
2009-04-09 14:20:00,41.93,41.97,41.92,41.96,15300.0,29.6229,29.6511,29.6158,29.644,15300.0
2009-04-09 14:25:00,41.96,41.98,41.9,41.95,28000.0,29.644,29.6582,29.6017,29.637,28000.0
2009-04-09 14:30:00,41.95,41.98,41.94,41.96,23700.0,29.637,29.6582,29.6299,29.644,23700.0
2009-04-09 14:35:00,41.96,41.96,41.85,41.89,68700.0,29.644,29.644,29.5663,29.5946,68700.0
2009-04-09 14:40:00,41.9,41.91,41.86,41.89,29600.0,29.6017,29.6087,29.5734,29.5946,29600.0
2009-04-09 14:45:00,41.89,42.02,41.88,41.89,57500.0,29.5946,29.6864,29.5875,29.5946,57500.0
2009-04-09 14:50:00,41.89,41.9,41.86,41.88,27900.0,29.5946,29.6017,29.5734,29.5875,27900.0
2009-04-09 14:55:00,41.87,41.93,41.87,41.89,44600.0,29.5805,29.6229,29.5805,29.5946,44600.0
2009-04-09 15:00:00,41.9,41.99,41.88,41.97,26200.0,29.6017,29.6652,29.5875,29.6511,26200.0
2009-04-09 15:05:00,41.98,42.06,41.97,42.05,44500.0,29.6582,29.7147,29.6511,29.7076,44500.0
2009-04-09 15:10:00,42.06,42.06,41.98,42.02,34000.0,29.7147,29.7147,29.6582,29.6864,34000.0
2009-04-09 15:15:00,42.02,42.07,41.99,42.04,36600.0,29.6864,29.7218,29.6652,29.7006,36600.0
2009-04-09 15:20:00,42.04,42.04,41.97,41.97,60800.0,29.7006,29.7006,29.6511,29.6511,60800.0
2009-04-09 15:25:00,41.98,41.98,41.95,41.95,81100.0,29.6582,29.6582,29.637,29.637,81100.0
2009-04-09 15:30:00,41.95,41.96,41.86,41.92,93000.0,29.637,29.644,29.5734,29.6158,93000.0
2009-04-09 15:35:00,41.92,41.93,41.9,41.92,76900.0,29.6158,29.6229,29.6017,29.6158,76900.0
2009-04-09 15:40:00,41.91,41.94,41.85,41.88,69300.0,29.6087,29.6299,29.5663,29.5875,69300.0
2009-04-09 15:45:00,41.88,41.88,41.74,41.74,110400.0,29.5875,29.5875,29.4886,29.4886,110400.0
2009-04-09 15:50:00,41.75,41.76,41.69,41.73,216800.0,29.4957,29.5027,29.4533,29.4816,216800.0
2009-04-09 15:55:00,41.74,41.81,41.69,41.79,351100.0,29.4886,29.5381,29.4533,29.5239,351100.0
2009-04-13 09:30:00,42.71,42.91,42.2,42.36,361700.0,30.1739,30.3152,29.8136,29.9266,361700.0
2009-04-13 09:35:00,42.36,42.39,42.12,42.2,150100.0,29.9266,29.9478,29.7571,29.8136,150100.0
2009-04-13 09:40:00,42.2,42.2,41.93,42.15,109700.0,29.8136,29.8136,29.6229,29.7783,109700.0
2009-04-13 09:45:00,42.15,42.32,42.15,42.31,107000.0,29.7783,29.8984,29.7783,29.8913,107000.0
2009-04-13 09:50:00,42.29,42.3,42.17,42.26,82800.0,29.8772,29.8843,29.7924,29.856,82800.0
2009-04-13 09:55:00,42.26,42.27,42.14,42.2,96200.0,29.856,29.8631,29.7712,29.8136,96200.0
2009-04-13 10:00:00,42.21,42.25,41.95,41.96,91900.0,29.8207,29.8489,29.637,29.644,91900.0
2009-04-13 10:05:00,41.95,41.97,41.62,41.75,145000.0,29.637,29.6511,29.4038,29.4957,145000.0
2009-04-13 10:10:00,41.75,41.82,41.7,41.79,108700.0,29.4957,29.5451,29.4604,29.5239,108700.0
2009-04-13 10:15:00,41.77,41.79,41.52,41.54,104700.0,29.5098,29.5239,29.3332,29.3473,104700.0
2009-04-13 10:20:00,41.54,41.63,41.5,41.58,96700.0,29.3473,29.4109,29.3191,29.3756,96700.0
2009-04-13 10:25:00,41.58,41.7,41.5,41.53,94800.0,29.3756,29.4604,29.3191,29.3403,94800.0
2009-04-13 10:30:00,41.6,41.81,41.56,41.79,110800.0,29.3897,29.5381,29.3615,29.5239,110800.0
2009-04-13 10:35:00,41.79,41.94,41.76,41.89,63500.0,29.5239,29.6299,29.5027,29.5946,63500.0
2009-04-13 10:40:00,41.88,41.94,41.81,41.93,39900.0,29.5875,29.6299,29.5381,29.6229,39900.0
2009-04-13 10:45:00,41.92,42.15,41.92,42.11,89100.0,29.6158,29.7783,29.6158,29.75,89100.0
2009-04-13 10:50:00,42.11,42.26,42.11,42.2,154200.0,29.75,29.856,29.75,29.8136,154200.0
2009-04-13 10:55:00,42.21,42.28,42.09,42.14,98200.0,29.8207,29.8701,29.7359,29.7712,98200.0
2009-04-13 11:00:00,42.15,42.17,42.0,42.1,63300.0,29.7783,29.7924,29.6723,29.743,63300.0
2009-04-13 11:05:00,42.1,42.28,42.1,42.26,95800.0,29.743,29.8701,29.743,29.856,95800.0
2009-04-13 11:10:00,42.26,42.37,42.14,42.33,105700.0,29.856,29.9337,29.7712,29.9054,105700.0
2009-04-13 11:15:00,42.33,42.41,42.31,42.32,89400.0,29.9054,29.962,29.8913,29.8984,89400.0
2009-04-13 11:20:00,42.33,42.41,42.29,42.36,46600.0,29.9054,29.962,29.8772,29.9266,46600.0
2009-04-13 11:25:00,42.37,42.49,42.25,42.26,59100.0,29.9337,30.0185,29.8489,29.856,59100.0
2009-04-13 11:30:00,42.27,42.44,42.25,42.41,39300.0,29.8631,29.9832,29.8489,29.962,39300.0
2009-04-13 11:35:00,42.41,42.42,42.34,42.39,29200.0,29.962,29.969,29.9125,29.9478,29200.0
2009-04-13 11:40:00,42.4,42.48,42.37,42.43,42400.0,29.9549,30.0114,29.9337,29.9761,42400.0
2009-04-13 11:45:00,42.44,42.6,42.41,42.57,65600.0,29.9832,30.0962,29.962,30.075,65600.0
2009-04-13 11:50:00,42.55,42.64,42.52,42.55,49000.0,30.0609,30.1245,30.0397,30.0609,49000.0
2009-04-13 11:55:00,42.55,42.57,42.48,42.53,26100.0,30.0609,30.075,30.0114,30.0467,26100.0
2009-04-13 12:00:00,42.53,42.54,42.45,42.5,82100.0,30.0467,30.0538,29.9902,30.0255,82100.0
2009-04-13 12:05:00,42.5,42.5,42.41,42.42,21400.0,30.0255,30.0255,29.962,29.969,21400.0
2009-04-13 12:10:00,42.42,42.53,42.38,42.46,41900.0,29.969,30.0467,29.9408,29.9973,41900.0
2009-04-13 12:15:00,42.46,42.46,42.35,42.41,26800.0,29.9973,29.9973,29.9196,29.962,26800.0
2009-04-13 12:20:00,42.42,42.43,42.31,42.35,25000.0,29.969,29.9761,29.8913,29.9196,25000.0
2009-04-13 12:25:00,42.34,42.34,42.15,42.18,45100.0,29.9125,29.9125,29.7783,29.7995,45100.0
2009-04-13 12:30:00,42.19,42.32,42.19,42.25,24000.0,29.8065,29.8984,29.8065,29.8489,24000.0
2009-04-13 12:35:00,42.23,42.3,42.21,42.3,17400.0,29.8348,29.8843,29.8207,29.8843,17400.0
2009-04-13 12:40:00,42.28,42.29,42.19,42.23,28700.0,29.8701,29.8772,29.8065,29.8348,28700.0
2009-04-13 12:45:00,42.26,42.32,42.26,42.31,20600.0,29.856,29.8984,29.856,29.8913,20600.0
2009-04-13 12:50:00,42.31,42.4,42.29,42.39,19000.0,29.8913,29.9549,29.8772,29.9478,19000.0
2009-04-13 12:55:00,42.4,42.44,42.29,42.33,25500.0,29.9549,29.9832,29.8772,29.9054,25500.0
2009-04-13 13:00:00,42.32,42.39,42.22,42.39,54600.0,29.8984,29.9478,29.8277,29.9478,54600.0
2009-04-13 13:05:00,42.41,42.44,42.27,42.29,36100.0,29.962,29.9832,29.8631,29.8772,36100.0
2009-04-13 13:10:00,42.28,42.39,42.27,42.35,23900.0,29.8701,29.9478,29.8631,29.9196,23900.0
2009-04-13 13:15:00,42.38,42.46,42.38,42.42,23100.0,29.9408,29.9973,29.9408,29.969,23100.0
2009-04-13 13:20:00,42.42,42.48,42.33,42.33,47000.0,29.969,30.0114,29.9054,29.9054,47000.0
2009-04-13 13:25:00,42.33,42.46,42.33,42.42,26700.0,29.9054,29.9973,29.9054,29.969,26700.0
2009-04-13 13:30:00,42.43,42.45,42.38,42.45,18600.0,29.9761,29.9902,29.9408,29.9902,18600.0
2009-04-13 13:35:00,42.45,42.46,42.36,42.36,21000.0,29.9902,29.9973,29.9266,29.9266,21000.0
2009-04-13 13:40:00,42.35,42.37,42.28,42.33,29700.0,29.9196,29.9337,29.8701,29.9054,29700.0
2009-04-13 13:45:00,42.34,42.38,42.2,42.21,36100.0,29.9125,29.9408,29.8136,29.8207,36100.0
2009-04-13 13:50:00,42.23,42.28,42.16,42.2,32700.0,29.8348,29.8701,29.7853,29.8136,32700.0
2009-04-13 13:55:00,42.2,42.23,42.04,42.06,38200.0,29.8136,29.8348,29.7006,29.7147,38200.0
2009-04-13 14:00:00,42.07,42.13,42.05,42.07,42300.0,29.7218,29.7641,29.7076,29.7218,42300.0
2009-04-13 14:05:00,42.06,42.11,42.02,42.11,54100.0,29.7147,29.75,29.6864,29.75,54100.0
2009-04-13 14:10:00,42.11,42.27,42.07,42.27,47300.0,29.75,29.8631,29.7218,29.8631,47300.0
2009-04-13 14:15:00,42.26,42.29,42.21,42.27,62200.0,29.856,29.8772,29.8207,29.8631,62200.0
2009-04-13 14:20:00,42.27,42.42,42.26,42.35,51100.0,29.8631,29.969,29.856,29.9196,51100.0
2009-04-13 14:25:00,42.37,42.41,42.31,42.38,79700.0,29.9337,29.962,29.8913,29.9408,79700.0
2009-04-13 14:30:00,42.38,42.4,42.34,42.37,29600.0,29.9408,29.9549,29.9125,29.9337,29600.0
2009-04-13 14:35:00,42.37,42.4,42.32,42.37,28200.0,29.9337,29.9549,29.8984,29.9337,28200.0
2009-04-13 14:40:00,42.39,42.53,42.35,42.49,43700.0,29.9478,30.0467,29.9196,30.0185,43700.0
2009-04-13 14:45:00,42.49,42.5,42.37,42.38,36700.0,30.0185,30.0255,29.9337,29.9408,36700.0
2009-04-13 14:50:00,42.38,42.41,42.35,42.37,16600.0,29.9408,29.962,29.9196,29.9337,16600.0
2009-04-13 14:55:00,42.36,42.41,42.35,42.36,68500.0,29.9266,29.962,29.9196,29.9266,68500.0
2009-04-13 15:00:00,42.38,42.57,42.33,42.53,74500.0,29.9408,30.075,29.9054,30.0467,74500.0
2009-04-13 15:05:00,42.54,42.54,42.41,42.43,42200.0,30.0538,30.0538,29.962,29.9761,42200.0
2009-04-13 15:10:00,42.44,42.58,42.43,42.54,44800.0,29.9832,30.0821,29.9761,30.0538,44800.0
2009-04-13 15:15:00,42.54,42.62,42.48,42.6,51300.0,30.0538,30.1103,30.0114,30.0962,51300.0
2009-04-13 15:20:00,42.61,42.62,42.49,42.5,38200.0,30.1033,30.1103,30.0185,30.0255,38200.0
2009-04-13 15:25:00,42.49,42.51,42.42,42.48,42000.0,30.0185,30.0326,29.969,30.0114,42000.0
2009-04-13 15:30:00,42.48,42.55,42.41,42.43,48600.0,30.0114,30.0609,29.962,29.9761,48600.0
2009-04-13 15:35:00,42.42,42.43,42.3,42.33,74500.0,29.969,29.9761,29.8843,29.9054,74500.0
2009-04-13 15:40:00,42.32,42.38,42.21,42.37,102200.0,29.8984,29.9408,29.8207,29.9337,102200.0
2009-04-13 15:45:00,42.36,42.4,42.18,42.27,76700.0,29.9266,29.9549,29.7995,29.8631,76700.0
2009-04-13 15:50:00,42.27,42.3,42.08,42.1,106100.0,29.8631,29.8843,29.7288,29.743,106100.0
2009-04-13 15:55:00,42.11,42.19,41.96,42.01,216300.0,29.75,29.8065,29.644,29.6794,216300.0
2009-04-14 09:30:00,42.09,42.5,41.92,42.49,127900.0,29.7359,30.0255,29.6158,30.0185,127900.0
2009-04-14 09:35:00,42.24,42.8,42.24,42.44,135000.0,29.8419,30.2375,29.8419,29.9832,135000.0
2009-04-14 09:40:00,42.44,42.49,42.11,42.14,91600.0,29.9832,30.0185,29.75,29.7712,91600.0
2009-04-14 09:45:00,42.11,42.26,42.04,42.26,82600.0,29.75,29.856,29.7006,29.856,82600.0
2009-04-14 09:50:00,42.24,42.45,41.99,42.42,177800.0,29.8419,29.9902,29.6652,29.969,177800.0
2009-04-14 09:55:00,42.4,42.54,42.29,42.34,71700.0,29.9549,30.0538,29.8772,29.9125,71700.0
2009-04-14 10:00:00,42.32,42.55,42.31,42.37,106000.0,29.8984,30.0609,29.8913,29.9337,106000.0
2009-04-14 10:05:00,42.4,42.41,42.15,42.15,62700.0,29.9549,29.962,29.7783,29.7783,62700.0
2009-04-14 10:10:00,42.15,42.24,41.96,42.1,122900.0,29.7783,29.8419,29.644,29.743,122900.0
2009-04-14 10:15:00,42.09,42.34,42.06,42.27,65400.0,29.7359,29.9125,29.7147,29.8631,65400.0
2009-04-14 10:20:00,42.26,42.26,42.04,42.21,61700.0,29.856,29.856,29.7006,29.8207,61700.0
2009-04-14 10:25:00,42.2,42.46,42.16,42.46,62300.0,29.8136,29.9973,29.7853,29.9973,62300.0
2009-04-14 10:30:00,42.46,42.59,42.45,42.57,74900.0,29.9973,30.0891,29.9902,30.075,74900.0
2009-04-14 10:35:00,42.56,42.56,42.31,42.31,56600.0,30.0679,30.0679,29.8913,29.8913,56600.0
2009-04-14 10:40:00,42.33,42.45,42.31,42.45,37600.0,29.9054,29.9902,29.8913,29.9902,37600.0
2009-04-14 10:45:00,42.46,42.48,42.34,42.35,36400.0,29.9973,30.0114,29.9125,29.9196,36400.0
2009-04-14 10:50:00,42.35,42.36,42.06,42.11,68300.0,29.9196,29.9266,29.7147,29.75,68300.0
2009-04-14 10:55:00,42.1,42.2,42.06,42.11,50600.0,29.743,29.8136,29.7147,29.75,50600.0
2009-04-14 11:00:00,42.1,42.31,42.1,42.26,57100.0,29.743,29.8913,29.743,29.856,57100.0
2009-04-14 11:05:00,42.26,42.39,42.23,42.39,86600.0,29.856,29.9478,29.8348,29.9478,86600.0
2009-04-14 11:10:00,42.39,42.42,42.18,42.34,201300.0,29.9478,29.969,29.7995,29.9125,201300.0
2009-04-14 11:15:00,42.34,42.4,42.18,42.25,169900.0,29.9125,29.9549,29.7995,29.8489,169900.0
2009-04-14 11:20:00,42.26,42.46,42.26,42.45,45100.0,29.856,29.9973,29.856,29.9902,45100.0
2009-04-14 11:25:00,42.45,42.49,42.42,42.42,41500.0,29.9902,30.0185,29.969,29.969,41500.0
2009-04-14 11:30:00,42.43,42.55,42.42,42.54,49500.0,29.9761,30.0609,29.969,30.0538,49500.0
2009-04-14 11:35:00,42.54,42.68,42.53,42.59,48000.0,30.0538,30.1527,30.0467,30.0891,48000.0
2009-04-14 11:40:00,42.61,42.66,42.5,42.56,52500.0,30.1033,30.1386,30.0255,30.0679,52500.0
2009-04-14 11:45:00,42.58,42.63,42.49,42.49,32500.0,30.0821,30.1174,30.0185,30.0185,32500.0
2009-04-14 11:50:00,42.48,42.48,42.23,42.24,200000.0,30.0114,30.0114,29.8348,29.8419,200000.0
2009-04-14 11:55:00,42.24,42.39,42.24,42.36,39900.0,29.8419,29.9478,29.8419,29.9266,39900.0
2009-04-14 12:00:00,42.36,42.57,42.36,42.48,32600.0,29.9266,30.075,29.9266,30.0114,32600.0
2009-04-14 12:05:00,42.47,42.72,42.45,42.68,64000.0,30.0044,30.181,29.9902,30.1527,64000.0
2009-04-14 12:10:00,42.65,42.72,42.64,42.69,30000.0,30.1315,30.181,30.1245,30.1598,30000.0
2009-04-14 12:15:00,42.7,42.71,42.55,42.55,24700.0,30.1668,30.1739,30.0609,30.0609,24700.0
2009-04-14 12:20:00,42.54,42.69,42.52,42.67,35800.0,30.0538,30.1598,30.0397,30.1456,35800.0
2009-04-14 12:25:00,42.67,42.74,42.54,42.58,157700.0,30.1456,30.1951,30.0538,30.0821,157700.0
2009-04-14 12:30:00,42.58,42.64,42.56,42.6,155400.0,30.0821,30.1245,30.0679,30.0962,155400.0
2009-04-14 12:35:00,42.6,42.76,42.6,42.75,185700.0,30.0962,30.2092,30.0962,30.2022,185700.0
2009-04-14 12:40:00,42.74,42.81,42.7,42.76,76900.0,30.1951,30.2446,30.1668,30.2092,76900.0
2009-04-14 12:45:00,42.74,42.77,42.63,42.65,55900.0,30.1951,30.2163,30.1174,30.1315,55900.0
2009-04-14 12:50:00,42.65,42.79,42.62,42.79,37600.0,30.1315,30.2304,30.1103,30.2304,37600.0
2009-04-14 12:55:00,42.78,42.83,42.67,42.67,31900.0,30.2234,30.2587,30.1456,30.1456,31900.0
2009-04-14 13:00:00,42.66,42.74,42.56,42.57,25100.0,30.1386,30.1951,30.0679,30.075,25100.0
2009-04-14 13:05:00,42.56,42.56,42.48,42.49,27600.0,30.0679,30.0679,30.0114,30.0185,27600.0
2009-04-14 13:10:00,42.49,42.62,42.46,42.51,25200.0,30.0185,30.1103,29.9973,30.0326,25200.0
2009-04-14 13:15:00,42.52,42.55,42.46,42.48,16800.0,30.0397,30.0609,29.9973,30.0114,16800.0
2009-04-14 13:20:00,42.48,42.57,42.46,42.52,36100.0,30.0114,30.075,29.9973,30.0397,36100.0
2009-04-14 13:25:00,42.51,42.52,42.44,42.49,35900.0,30.0326,30.0397,29.9832,30.0185,35900.0
2009-04-14 13:30:00,42.5,42.53,42.45,42.49,31100.0,30.0255,30.0467,29.9902,30.0185,31100.0
2009-04-14 13:35:00,42.48,42.52,42.33,42.34,37300.0,30.0114,30.0397,29.9054,29.9125,37300.0
2009-04-14 13:40:00,42.34,42.48,42.34,42.44,33400.0,29.9125,30.0114,29.9125,29.9832,33400.0
2009-04-14 13:45:00,42.43,42.44,42.32,42.34,36300.0,29.9761,29.9832,29.8984,29.9125,36300.0
2009-04-14 13:50:00,42.32,42.39,42.32,42.35,18900.0,29.8984,29.9478,29.8984,29.9196,18900.0
2009-04-14 13:55:00,42.36,42.37,42.32,42.32,32000.0,29.9266,29.9337,29.8984,29.8984,32000.0
2009-04-14 14:00:00,42.33,42.34,42.25,42.27,25500.0,29.9054,29.9125,29.8489,29.8631,25500.0
2009-04-14 14:05:00,42.28,42.29,42.19,42.21,34600.0,29.8701,29.8772,29.8065,29.8207,34600.0
2009-04-14 14:10:00,42.22,42.28,42.18,42.25,27800.0,29.8277,29.8701,29.7995,29.8489,27800.0
2009-04-14 14:15:00,42.24,42.25,41.98,41.98,75800.0,29.8419,29.8489,29.6582,29.6582,75800.0
2009-04-14 14:20:00,41.98,42.0,41.85,41.95,74800.0,29.6582,29.6723,29.5663,29.637,74800.0
2009-04-14 14:25:00,41.96,41.97,41.86,41.88,24300.0,29.644,29.6511,29.5734,29.5875,24300.0
2009-04-14 14:30:00,41.89,41.95,41.85,41.91,24100.0,29.5946,29.637,29.5663,29.6087,24100.0
2009-04-14 14:35:00,41.92,42.0,41.87,42.0,22800.0,29.6158,29.6723,29.5805,29.6723,22800.0
2009-04-14 14:40:00,42.0,42.0,41.86,41.92,31700.0,29.6723,29.6723,29.5734,29.6158,31700.0
2009-04-14 14:45:00,41.91,41.98,41.91,41.96,18400.0,29.6087,29.6582,29.6087,29.644,18400.0
2009-04-14 14:50:00,41.96,41.99,41.91,41.91,26000.0,29.644,29.6652,29.6087,29.6087,26000.0
2009-04-14 14:55:00,41.91,42.08,41.91,42.07,27200.0,29.6087,29.7288,29.6087,29.7218,27200.0
2009-04-14 15:00:00,42.07,42.11,42.0,42.07,35500.0,29.7218,29.75,29.6723,29.7218,35500.0
2009-04-14 15:05:00,42.07,42.1,41.99,42.02,32400.0,29.7218,29.743,29.6652,29.6864,32400.0
2009-04-14 15:10:00,42.03,42.1,42.01,42.01,29500.0,29.6935,29.743,29.6794,29.6794,29500.0
2009-04-14 15:15:00,42.02,42.09,41.99,42.05,34200.0,29.6864,29.7359,29.6652,29.7076,34200.0
2009-04-14 15:20:00,42.06,42.07,41.94,41.96,36400.0,29.7147,29.7218,29.6299,29.644,36400.0
2009-04-14 15:25:00,41.96,41.97,41.85,41.9,51400.0,29.644,29.6511,29.5663,29.6017,51400.0
2009-04-14 15:30:00,41.9,41.92,41.86,41.88,46200.0,29.6017,29.6158,29.5734,29.5875,46200.0
2009-04-14 15:35:00,41.88,41.95,41.85,41.88,66300.0,29.5875,29.637,29.5663,29.5875,66300.0
2009-04-14 15:40:00,41.87,42.01,41.83,42.0,159500.0,29.5805,29.6794,29.5522,29.6723,159500.0
2009-04-14 15:45:00,42.0,42.18,41.98,42.09,101200.0,29.6723,29.7995,29.6582,29.7359,101200.0
2009-04-14 15:50:00,42.09,42.1,41.92,41.93,120700.0,29.7359,29.743,29.6158,29.6229,120700.0
2009-04-14 15:55:00,41.92,42.0,41.81,41.87,246200.0,29.6158,29.6723,29.5381,29.5805,246200.0
2009-04-15 09:30:00,41.87,42.34,41.75,42.06,109400.0,29.5805,29.9125,29.4957,29.7147,109400.0
2009-04-15 09:35:00,42.06,42.31,42.01,42.26,99600.0,29.7147,29.8913,29.6794,29.856,99600.0
2009-04-15 09:40:00,42.27,42.5,42.22,42.37,107700.0,29.8631,30.0255,29.8277,29.9337,107700.0
2009-04-15 09:45:00,42.37,42.42,42.17,42.22,91300.0,29.9337,29.969,29.7924,29.8277,91300.0
2009-04-15 09:50:00,42.2,42.38,42.05,42.14,94500.0,29.8136,29.9408,29.7076,29.7712,94500.0
2009-04-15 09:55:00,42.14,42.26,42.03,42.24,76100.0,29.7712,29.856,29.6935,29.8419,76100.0
2009-04-15 10:00:00,42.22,42.22,41.73,41.75,129300.0,29.8277,29.8277,29.4816,29.4957,129300.0
2009-04-15 10:05:00,41.75,41.88,41.62,41.86,192200.0,29.4957,29.5875,29.4038,29.5734,192200.0
2009-04-15 10:10:00,41.86,42.03,41.8,41.84,152100.0,29.5734,29.6935,29.531,29.5593,152100.0
2009-04-15 10:15:00,41.84,41.9,41.63,41.64,80600.0,29.5593,29.6017,29.4109,29.418,80600.0
2009-04-15 10:20:00,41.63,41.66,41.52,41.59,117200.0,29.4109,29.4321,29.3332,29.3826,117200.0
2009-04-15 10:25:00,41.59,41.84,41.59,41.76,59900.0,29.3826,29.5593,29.3826,29.5027,59900.0
2009-04-15 10:30:00,41.76,41.98,41.73,41.94,83200.0,29.5027,29.6582,29.4816,29.6299,83200.0
2009-04-15 10:35:00,41.94,42.07,41.87,42.0,59400.0,29.6299,29.7218,29.5805,29.6723,59400.0
2009-04-15 10:40:00,42.01,42.18,41.99,42.08,79000.0,29.6794,29.7995,29.6652,29.7288,79000.0
2009-04-15 10:45:00,42.05,42.19,42.02,42.16,56600.0,29.7076,29.8065,29.6864,29.7853,56600.0
2009-04-15 10:50:00,42.15,42.2,42.1,42.1,33600.0,29.7783,29.8136,29.743,29.743,33600.0
2009-04-15 10:55:00,42.13,42.2,42.06,42.2,27200.0,29.7641,29.8136,29.7147,29.8136,27200.0
2009-04-15 11:00:00,42.2,42.2,42.02,42.11,61700.0,29.8136,29.8136,29.6864,29.75,61700.0
2009-04-15 11:05:00,42.12,42.25,42.12,42.24,40900.0,29.7571,29.8489,29.7571,29.8419,40900.0
2009-04-15 11:10:00,42.24,42.24,42.08,42.11,45500.0,29.8419,29.8419,29.7288,29.75,45500.0
2009-04-15 11:15:00,42.1,42.3,42.1,42.29,53700.0,29.743,29.8843,29.743,29.8772,53700.0
2009-04-15 11:20:00,42.28,42.32,42.13,42.15,38300.0,29.8701,29.8984,29.7641,29.7783,38300.0
2009-04-15 11:25:00,42.16,42.24,42.13,42.19,47800.0,29.7853,29.8419,29.7641,29.8065,47800.0
2009-04-15 11:30:00,42.2,42.43,42.17,42.39,120700.0,29.8136,29.9761,29.7924,29.9478,120700.0
2009-04-15 11:35:00,42.4,42.44,42.34,42.41,16800.0,29.9549,29.9832,29.9125,29.962,16800.0
2009-04-15 11:40:00,42.42,42.57,42.4,42.45,47400.0,29.969,30.075,29.9549,29.9902,47400.0
2009-04-15 11:45:00,42.45,42.49,42.38,42.42,21300.0,29.9902,30.0185,29.9408,29.969,21300.0
2009-04-15 11:50:00,42.43,42.52,42.34,42.44,39100.0,29.9761,30.0397,29.9125,29.9832,39100.0
2009-04-15 11:55:00,42.46,42.53,42.41,42.48,19300.0,29.9973,30.0467,29.962,30.0114,19300.0
2009-04-15 12:00:00,42.46,42.5,42.45,42.49,30200.0,29.9973,30.0255,29.9902,30.0185,30200.0
2009-04-15 12:05:00,42.49,42.49,42.3,42.3,20100.0,30.0185,30.0185,29.8843,29.8843,20100.0
2009-04-15 12:10:00,42.3,42.39,42.28,42.35,28200.0,29.8843,29.9478,29.8701,29.9196,28200.0
2009-04-15 12:15:00,42.33,42.34,42.25,42.26,129300.0,29.9054,29.9125,29.8489,29.856,129300.0
2009-04-15 12:20:00,42.27,42.31,42.23,42.26,260900.0,29.8631,29.8913,29.8348,29.856,260900.0
2009-04-15 12:25:00,42.27,42.38,42.24,42.38,267700.0,29.8631,29.9408,29.8419,29.9408,267700.0
2009-04-15 12:30:00,42.37,42.48,42.35,42.47,49000.0,29.9337,30.0114,29.9196,30.0044,49000.0
2009-04-15 12:35:00,42.48,42.52,42.46,42.47,21600.0,30.0114,30.0397,29.9973,30.0044,21600.0
2009-04-15 12:40:00,42.47,42.49,42.39,42.4,14100.0,30.0044,30.0185,29.9478,29.9549,14100.0
2009-04-15 12:45:00,42.41,42.48,42.4,42.47,27500.0,29.962,30.0114,29.9549,30.0044,27500.0
2009-04-15 12:50:00,42.46,42.5,42.43,42.48,30000.0,29.9973,30.0255,29.9761,30.0114,30000.0
2009-04-15 12:55:00,42.48,42.5,42.43,42.48,25800.0,30.0114,30.0255,29.9761,30.0114,25800.0
2009-04-15 13:00:00,42.49,42.53,42.37,42.38,64300.0,30.0185,30.0467,29.9337,29.9408,64300.0
2009-04-15 13:05:00,42.4,42.42,42.32,42.38,22800.0,29.9549,29.969,29.8984,29.9408,22800.0
2009-04-15 13:10:00,42.39,42.52,42.38,42.44,62200.0,29.9478,30.0397,29.9408,29.9832,62200.0
2009-04-15 13:15:00,42.43,42.67,42.42,42.62,68600.0,29.9761,30.1456,29.969,30.1103,68600.0
2009-04-15 13:20:00,42.62,42.72,42.56,42.57,39300.0,30.1103,30.181,30.0679,30.075,39300.0
2009-04-15 13:25:00,42.56,42.56,42.46,42.54,56700.0,30.0679,30.0679,29.9973,30.0538,56700.0
2009-04-15 13:30:00,42.54,42.54,42.45,42.52,29900.0,30.0538,30.0538,29.9902,30.0397,29900.0
2009-04-15 13:35:00,42.51,42.53,42.39,42.4,30400.0,30.0326,30.0467,29.9478,29.9549,30400.0
2009-04-15 13:40:00,42.4,42.41,42.26,42.26,50200.0,29.9549,29.962,29.856,29.856,50200.0
2009-04-15 13:45:00,42.26,42.27,42.13,42.13,64500.0,29.856,29.8631,29.7641,29.7641,64500.0
2009-04-15 13:50:00,42.15,42.17,42.07,42.1,99800.0,29.7783,29.7924,29.7218,29.743,99800.0
2009-04-15 13:55:00,42.1,42.16,42.1,42.13,21200.0,29.743,29.7853,29.743,29.7641,21200.0
2009-04-15 14:00:00,42.13,42.26,42.08,42.18,44800.0,29.7641,29.856,29.7288,29.7995,44800.0
2009-04-15 14:05:00,42.19,42.27,42.17,42.25,34100.0,29.8065,29.8631,29.7924,29.8489,34100.0
2009-04-15 14:10:00,42.24,42.33,42.23,42.32,31100.0,29.8419,29.9054,29.8348,29.8984,31100.0
2009-04-15 14:15:00,42.32,42.32,42.23,42.25,27600.0,29.8984,29.8984,29.8348,29.8489,27600.0
2009-04-15 14:20:00,42.25,42.26,42.19,42.19,33200.0,29.8489,29.856,29.8065,29.8065,33200.0
2009-04-15 14:25:00,42.2,42.24,42.16,42.2,25300.0,29.8136,29.8419,29.7853,29.8136,25300.0
2009-04-15 14:30:00,42.2,42.21,42.13,42.17,23500.0,29.8136,29.8207,29.7641,29.7924,23500.0
2009-04-15 14:35:00,42.18,42.22,42.14,42.2,23500.0,29.7995,29.8277,29.7712,29.8136,23500.0
2009-04-15 14:40:00,42.2,42.22,42.16,42.17,70300.0,29.8136,29.8277,29.7853,29.7924,70300.0
2009-04-15 14:45:00,42.17,42.21,42.15,42.2,35800.0,29.7924,29.8207,29.7783,29.8136,35800.0
2009-04-15 14:50:00,42.2,42.21,42.16,42.17,29600.0,29.8136,29.8207,29.7853,29.7924,29600.0
2009-04-15 14:55:00,42.17,42.18,42.13,42.15,30500.0,29.7924,29.7995,29.7641,29.7783,30500.0
2009-04-15 15:00:00,42.16,42.22,42.15,42.19,43600.0,29.7853,29.8277,29.7783,29.8065,43600.0
2009-04-15 15:05:00,42.19,42.23,42.16,42.18,64800.0,29.8065,29.8348,29.7853,29.7995,64800.0
2009-04-15 15:10:00,42.19,42.3,42.18,42.29,47600.0,29.8065,29.8843,29.7995,29.8772,47600.0
2009-04-15 15:15:00,42.27,42.31,42.21,42.23,44400.0,29.8631,29.8913,29.8207,29.8348,44400.0
2009-04-15 15:20:00,42.22,42.23,42.12,42.22,88100.0,29.8277,29.8348,29.7571,29.8277,88100.0
2009-04-15 15:25:00,42.22,42.25,42.11,42.19,92900.0,29.8277,29.8489,29.75,29.8065,92900.0
2009-04-15 15:30:00,42.19,42.22,42.14,42.2,33300.0,29.8065,29.8277,29.7712,29.8136,33300.0
2009-04-15 15:35:00,42.21,42.21,42.16,42.18,68700.0,29.8207,29.8207,29.7853,29.7995,68700.0
2009-04-15 15:40:00,42.2,42.21,42.13,42.14,71700.0,29.8136,29.8207,29.7641,29.7712,71700.0
2009-04-15 15:45:00,42.15,42.19,42.11,42.18,43300.0,29.7783,29.8065,29.75,29.7995,43300.0
2009-04-15 15:50:00,42.19,42.34,42.15,42.32,148300.0,29.8065,29.9125,29.7783,29.8984,148300.0
2009-04-15 15:55:00,42.32,42.43,42.3,42.31,177900.0,29.8984,29.9761,29.8843,29.8913,177900.0
2009-04-16 09:30:00,41.83,42.15,41.65,42.02,236700.0,29.5522,29.7783,29.425,29.6864,236700.0
2009-04-16 09:35:00,42.02,42.03,41.4,41.51,132800.0,29.6864,29.6935,29.2484,29.3261,132800.0
2009-04-16 09:40:00,41.51,41.55,41.15,41.44,141400.0,29.3261,29.3544,29.0718,29.2767,141400.0
2009-04-16 09:45:00,41.43,41.46,41.07,41.1,110500.0,29.2696,29.2908,29.0153,29.0365,110500.0
2009-04-16 09:50:00,41.12,41.21,40.93,41.13,179500.0,29.0506,29.1142,28.9164,29.0577,179500.0
2009-04-16 09:55:00,41.13,41.16,40.85,40.97,112700.0,29.0577,29.0789,28.8598,28.9446,112700.0
2009-04-16 10:00:00,40.99,41.14,40.8,41.11,145600.0,28.9588,29.0647,28.8245,29.0435,145600.0
2009-04-16 10:05:00,41.11,41.27,41.0,41.27,92700.0,29.0435,29.1566,28.9658,29.1566,92700.0
2009-04-16 10:10:00,41.3,41.35,41.2,41.25,82600.0,29.1778,29.2131,29.1071,29.1424,82600.0
2009-04-16 10:15:00,41.25,41.37,41.23,41.29,41100.0,29.1424,29.2272,29.1283,29.1707,41100.0
2009-04-16 10:20:00,41.29,41.32,40.78,40.83,85200.0,29.1707,29.1919,28.8104,28.8457,85200.0
2009-04-16 10:25:00,40.83,40.98,40.75,40.86,68300.0,28.8457,28.9517,28.7892,28.8669,68300.0
2009-04-16 10:30:00,40.86,40.93,40.76,40.77,63100.0,28.8669,28.9164,28.7963,28.8033,63100.0
2009-04-16 10:35:00,40.77,40.77,40.65,40.65,76000.0,28.8033,28.8033,28.7186,28.7186,76000.0
2009-04-16 10:40:00,40.65,40.69,40.48,40.48,141600.0,28.7186,28.7468,28.5985,28.5985,141600.0
2009-04-16 10:45:00,40.48,40.77,40.45,40.76,96800.0,28.5985,28.8033,28.5773,28.7963,96800.0
2009-04-16 10:50:00,40.75,40.78,40.64,40.66,64700.0,28.7892,28.8104,28.7115,28.7256,64700.0
2009-04-16 10:55:00,40.67,40.78,40.63,40.65,52900.0,28.7327,28.8104,28.7044,28.7186,52900.0
2009-04-16 11:00:00,40.67,40.78,40.65,40.69,63600.0,28.7327,28.8104,28.7186,28.7468,63600.0
2009-04-16 11:05:00,40.68,40.7,40.55,40.62,77600.0,28.7397,28.7539,28.6479,28.6974,77600.0
2009-04-16 11:10:00,40.62,40.77,40.58,40.73,59800.0,28.6974,28.8033,28.6691,28.7751,59800.0
2009-04-16 11:15:00,40.73,40.8,40.7,40.79,51400.0,28.7751,28.8245,28.7539,28.8175,51400.0
2009-04-16 11:20:00,40.8,40.9,40.78,40.83,33000.0,28.8245,28.8952,28.8104,28.8457,33000.0
2009-04-16 11:25:00,40.82,40.83,40.68,40.75,38700.0,28.8387,28.8457,28.7397,28.7892,38700.0
2009-04-16 11:30:00,40.74,40.79,40.69,40.78,27700.0,28.7821,28.8175,28.7468,28.8104,27700.0
2009-04-16 11:35:00,40.77,40.79,40.56,40.62,45600.0,28.8033,28.8175,28.655,28.6974,45600.0
2009-04-16 11:40:00,40.64,40.8,40.6,40.8,62100.0,28.7115,28.8245,28.6832,28.8245,62100.0
2009-04-16 11:45:00,40.82,40.86,40.55,40.57,43900.0,28.8387,28.8669,28.6479,28.662,43900.0
2009-04-16 11:50:00,40.57,40.65,40.55,40.59,36000.0,28.662,28.7186,28.6479,28.6762,36000.0
2009-04-16 11:55:00,40.59,40.65,40.55,40.62,16300.0,28.6762,28.7186,28.6479,28.6974,16300.0
2009-04-16 12:00:00,40.61,40.62,40.53,40.54,21800.0,28.6903,28.6974,28.6338,28.6408,21800.0
2009-04-16 12:05:00,40.54,40.55,40.45,40.55,36700.0,28.6408,28.6479,28.5773,28.6479,36700.0
2009-04-16 12:10:00,40.56,40.57,40.47,40.47,65800.0,28.655,28.662,28.5914,28.5914,65800.0
2009-04-16 12:15:00,40.47,40.48,40.33,40.33,163900.0,28.5914,28.5985,28.4925,28.4925,163900.0
2009-04-16 12:20:00,40.32,40.33,40.25,40.25,46000.0,28.4854,28.4925,28.436,28.436,46000.0
2009-04-16 12:25:00,40.25,40.27,40.14,40.15,54000.0,28.436,28.4501,28.3582,28.3653,54000.0
2009-04-16 12:30:00,40.14,40.24,40.1,40.24,58800.0,28.3582,28.4289,28.33,28.4289,58800.0
2009-04-16 12:35:00,40.24,40.24,40.14,40.14,29300.0,28.4289,28.4289,28.3582,28.3582,29300.0
2009-04-16 12:40:00,40.14,40.18,40.12,40.17,39000.0,28.3582,28.3865,28.3441,28.3794,39000.0
2009-04-16 12:45:00,40.17,40.22,40.15,40.21,40600.0,28.3794,28.4148,28.3653,28.4077,40600.0
2009-04-16 12:50:00,40.21,40.25,40.19,40.25,48300.0,28.4077,28.436,28.3936,28.436,48300.0
2009-04-16 12:55:00,40.25,40.27,40.21,40.24,43800.0,28.436,28.4501,28.4077,28.4289,43800.0
2009-04-16 13:00:00,40.24,40.29,40.22,40.29,27100.0,28.4289,28.4642,28.4148,28.4642,27100.0
2009-04-16 13:05:00,40.28,40.31,40.23,40.31,40800.0,28.4572,28.4783,28.4218,28.4783,40800.0
2009-04-16 13:10:00,40.31,40.33,40.18,40.25,54300.0,28.4783,28.4925,28.3865,28.436,54300.0
2009-04-16 13:15:00,40.25,40.33,40.12,40.17,86800.0,28.436,28.4925,28.3441,28.3794,86800.0
2009-04-16 13:20:00,40.17,40.18,40.08,40.08,43300.0,28.3794,28.3865,28.3159,28.3159,43300.0
2009-04-16 13:25:00,40.07,40.15,40.0,40.06,72000.0,28.3088,28.3653,28.2593,28.3017,72000.0
2009-04-16 13:30:00,40.06,40.15,40.06,40.14,47100.0,28.3017,28.3653,28.3017,28.3582,47100.0
2009-04-16 13:35:00,40.14,40.17,40.11,40.12,45800.0,28.3582,28.3794,28.3371,28.3441,45800.0
2009-04-16 13:40:00,40.13,40.16,40.11,40.13,29500.0,28.3512,28.3724,28.3371,28.3512,29500.0
2009-04-16 13:45:00,40.14,40.15,40.07,40.09,32300.0,28.3582,28.3653,28.3088,28.3229,32300.0
2009-04-16 13:50:00,40.09,40.2,40.07,40.14,35600.0,28.3229,28.4006,28.3088,28.3582,35600.0
2009-04-16 13:55:00,40.13,40.2,40.13,40.18,31300.0,28.3512,28.4006,28.3512,28.3865,31300.0
2009-04-16 14:00:00,40.18,40.18,40.07,40.07,41900.0,28.3865,28.3865,28.3088,28.3088,41900.0
2009-04-16 14:05:00,40.07,40.1,40.0,40.04,71000.0,28.3088,28.33,28.2593,28.2876,71000.0
2009-04-16 14:10:00,40.05,40.07,40.01,40.06,62900.0,28.2947,28.3088,28.2664,28.3017,62900.0
2009-04-16 14:15:00,40.06,40.07,40.0,40.0,158500.0,28.3017,28.3088,28.2593,28.2593,158500.0
2009-04-16 14:20:00,40.01,40.07,39.98,40.01,117800.0,28.2664,28.3088,28.2452,28.2664,117800.0
2009-04-16 14:25:00,40.01,40.01,39.88,39.88,111700.0,28.2664,28.2664,28.1746,28.1746,111700.0
2009-04-16 14:30:00,39.88,39.88,39.82,39.84,86500.0,28.1746,28.1746,28.1322,28.1463,86500.0
2009-04-16 14:35:00,39.85,39.85,39.71,39.77,130900.0,28.1534,28.1534,28.0545,28.0968,130900.0
2009-04-16 14:40:00,39.77,39.9,39.7,39.8,98800.0,28.0968,28.1887,28.0474,28.118,98800.0
2009-04-16 14:45:00,39.8,39.84,39.68,39.7,109100.0,28.118,28.1463,28.0333,28.0474,109100.0
2009-04-16 14:50:00,39.7,39.8,39.69,39.79,76800.0,28.0474,28.118,28.0403,28.111,76800.0
2009-04-16 14:55:00,39.78,39.8,39.59,39.68,140800.0,28.1039,28.118,27.9697,28.0333,140800.0
2009-04-16 15:00:00,39.68,39.72,39.64,39.65,88600.0,28.0333,28.0615,28.005,28.0121,88600.0
2009-04-16 15:05:00,39.64,39.71,39.62,39.69,63700.0,28.005,28.0545,27.9909,28.0403,63700.0
2009-04-16 15:10:00,39.69,39.72,39.63,39.71,79900.0,28.0403,28.0615,27.9979,28.0545,79900.0
2009-04-16 15:15:00,39.71,39.92,39.68,39.91,80500.0,28.0545,28.2028,28.0333,28.1958,80500.0
2009-04-16 15:20:00,39.9,39.96,39.82,39.92,149600.0,28.1887,28.2311,28.1322,28.2028,149600.0
2009-04-16 15:25:00,39.92,39.95,39.81,39.82,76200.0,28.2028,28.224,28.1251,28.1322,76200.0
2009-04-16 15:30:00,39.82,39.96,39.82,39.92,131400.0,28.1322,28.2311,28.1322,28.2028,131400.0
2009-04-16 15:35:00,39.93,40.0,39.82,40.0,131400.0,28.2099,28.2593,28.1322,28.2593,131400.0
2009-04-16 15:40:00,40.0,40.04,39.83,39.86,242000.0,28.2593,28.2876,28.1392,28.1604,242000.0
2009-04-16 15:45:00,39.88,39.94,39.81,39.82,140500.0,28.1746,28.2169,28.1251,28.1322,140500.0
2009-04-16 15:50:00,39.84,39.89,39.82,39.87,204600.0,28.1463,28.1816,28.1322,28.1675,204600.0
2009-04-16 15:55:00,39.87,39.88,39.57,39.74,459900.0,28.1675,28.1746,27.9556,28.0757,459900.0
2009-04-17 09:30:00,39.8,39.99,39.19,39.29,847800.0,28.118,28.2523,27.6871,27.7577,847800.0
2009-04-17 09:35:00,39.29,39.46,38.83,39.23,402100.0,27.7577,27.8778,27.4328,27.7153,402100.0
2009-04-17 09:40:00,39.23,39.28,39.12,39.15,157000.0,27.7153,27.7507,27.6376,27.6588,157000.0
2009-04-17 09:45:00,39.15,39.39,39.1,39.23,115200.0,27.6588,27.8284,27.6235,27.7153,115200.0
2009-04-17 09:50:00,39.2,39.24,39.05,39.19,97200.0,27.6942,27.7224,27.5882,27.6871,97200.0
2009-04-17 09:55:00,39.19,39.34,39.02,39.14,133700.0,27.6871,27.7931,27.567,27.6518,133700.0
2009-04-17 10:00:00,39.15,39.17,38.85,38.93,193800.0,27.6588,27.673,27.4469,27.5034,193800.0
2009-04-17 10:05:00,38.92,38.93,38.57,38.7,208200.0,27.4963,27.5034,27.2491,27.3409,208200.0
2009-04-17 10:10:00,38.7,38.75,38.55,38.55,125900.0,27.3409,27.3762,27.2349,27.2349,125900.0
2009-04-17 10:15:00,38.55,38.6,38.38,38.56,301800.0,27.2349,27.2703,27.1148,27.242,301800.0
2009-04-17 10:20:00,38.56,38.62,38.24,38.32,144800.0,27.242,27.2844,27.0159,27.0724,144800.0
2009-04-17 10:25:00,38.32,38.6,38.27,38.58,109800.0,27.0724,27.2703,27.0371,27.2561,109800.0
2009-04-17 10:30:00,38.58,39.17,38.38,38.38,303500.0,27.2561,27.673,27.1148,27.1148,303500.0
2009-04-17 10:35:00,38.38,38.53,38.31,38.31,94800.0,27.1148,27.2208,27.0654,27.0654,94800.0
2009-04-17 10:40:00,38.32,38.61,38.31,38.6,85800.0,27.0724,27.2773,27.0654,27.2703,85800.0
2009-04-17 10:45:00,38.59,38.8,38.59,38.68,98000.0,27.2632,27.4116,27.2632,27.3268,98000.0
2009-04-17 10:50:00,38.68,38.69,38.59,38.68,51500.0,27.3268,27.3338,27.2632,27.3268,51500.0
2009-04-17 10:55:00,38.68,38.72,38.59,38.71,82700.0,27.3268,27.355,27.2632,27.348,82700.0
2009-04-17 11:00:00,38.72,38.81,38.66,38.72,64500.0,27.355,27.4186,27.3127,27.355,64500.0
2009-04-17 11:05:00,38.72,38.83,38.7,38.74,56500.0,27.355,27.4328,27.3409,27.3692,56500.0
2009-04-17 11:10:00,38.73,38.75,38.6,38.63,39100.0,27.3621,27.3762,27.2703,27.2915,39100.0
2009-04-17 11:15:00,38.61,38.66,38.56,38.66,50900.0,27.2773,27.3127,27.242,27.3127,50900.0
2009-04-17 11:20:00,38.65,38.65,38.56,38.6,71600.0,27.3056,27.3056,27.242,27.2703,71600.0
2009-04-17 11:25:00,38.6,38.65,38.56,38.62,71900.0,27.2703,27.3056,27.242,27.2844,71900.0
2009-04-17 11:30:00,38.61,38.62,38.45,38.47,77900.0,27.2773,27.2844,27.1643,27.1784,77900.0
2009-04-17 11:35:00,38.47,38.48,38.37,38.41,73000.0,27.1784,27.1855,27.1078,27.136,73000.0
2009-04-17 11:40:00,38.4,38.45,38.36,38.43,49100.0,27.129,27.1643,27.1007,27.1502,49100.0
2009-04-17 11:45:00,38.43,38.43,38.28,38.28,69800.0,27.1502,27.1502,27.0442,27.0442,69800.0
2009-04-17 11:50:00,38.27,38.32,38.23,38.23,85600.0,27.0371,27.0724,27.0089,27.0089,85600.0
2009-04-17 11:55:00,38.23,38.25,38.15,38.25,97000.0,27.0089,27.023,26.9523,27.023,97000.0
2009-04-17 12:00:00,38.24,38.27,38.2,38.25,85500.0,27.0159,27.0371,26.9877,27.023,85500.0
2009-04-17 12:05:00,38.26,38.26,38.13,38.15,76400.0,27.0301,27.0301,26.9382,26.9523,76400.0
2009-04-17 12:10:00,38.14,38.15,38.0,38.03,143900.0,26.9453,26.9523,26.8464,26.8676,143900.0
2009-04-17 12:15:00,38.03,38.05,37.82,37.84,169600.0,26.8676,26.8817,26.7192,26.7333,169600.0
2009-04-17 12:20:00,37.84,37.9,37.63,37.7,169800.0,26.7333,26.7757,26.585,26.6344,169800.0
2009-04-17 12:25:00,37.7,37.71,37.63,37.7,86900.0,26.6344,26.6415,26.585,26.6344,86900.0
2009-04-17 12:30:00,37.69,37.71,37.59,37.59,111300.0,26.6274,26.6415,26.5567,26.5567,111300.0
2009-04-17 12:35:00,37.58,37.78,37.54,37.64,140900.0,26.5496,26.6909,26.5214,26.592,140900.0
2009-04-17 12:40:00,37.64,37.69,37.56,37.65,90400.0,26.592,26.6274,26.5355,26.5991,90400.0
2009-04-17 12:45:00,37.66,37.68,37.62,37.67,51700.0,26.6062,26.6203,26.5779,26.6132,51700.0
2009-04-17 12:50:00,37.68,37.77,37.68,37.69,64200.0,26.6203,26.6839,26.6203,26.6274,64200.0
2009-04-17 12:55:00,37.69,37.76,37.67,37.72,80200.0,26.6274,26.6768,26.6132,26.6486,80200.0
2009-04-17 13:00:00,37.73,37.85,37.7,37.79,63800.0,26.6556,26.7404,26.6344,26.698,63800.0
2009-04-17 13:05:00,37.8,37.87,37.77,37.87,148600.0,26.7051,26.7545,26.6839,26.7545,148600.0
2009-04-17 13:10:00,37.88,37.96,37.79,37.96,143000.0,26.7616,26.8181,26.698,26.8181,143000.0
2009-04-17 13:15:00,37.96,37.98,37.88,37.98,75400.0,26.8181,26.8322,26.7616,26.8322,75400.0
2009-04-17 13:20:00,37.98,38.02,37.9,38.02,132400.0,26.8322,26.8605,26.7757,26.8605,132400.0
2009-04-17 13:25:00,38.02,38.03,37.89,38.0,87300.0,26.8605,26.8676,26.7687,26.8464,87300.0
2009-04-17 13:30:00,37.99,38.02,37.96,37.97,47200.0,26.8393,26.8605,26.8181,26.8252,47200.0
2009-04-17 13:35:00,37.98,38.19,37.97,38.15,74200.0,26.8322,26.9806,26.8252,26.9523,74200.0
2009-04-17 13:40:00,38.17,38.25,38.13,38.25,61500.0,26.9665,27.023,26.9382,27.023,61500.0
2009-04-17 13:45:00,38.25,38.33,38.18,38.24,90100.0,27.023,27.0795,26.9735,27.0159,90100.0
2009-04-17 13:50:00,38.23,38.29,38.22,38.27,81600.0,27.0089,27.0513,27.0018,27.0371,81600.0
2009-04-17 13:55:00,38.26,38.35,38.23,38.31,90700.0,27.0301,27.0936,27.0089,27.0654,90700.0
2009-04-17 14:00:00,38.33,38.38,38.29,38.32,60100.0,27.0795,27.1148,27.0513,27.0724,60100.0
2009-04-17 14:05:00,38.32,38.33,38.23,38.25,49300.0,27.0724,27.0795,27.0089,27.023,49300.0
2009-04-17 14:10:00,38.25,38.3,38.22,38.3,37800.0,27.023,27.0583,27.0018,27.0583,37800.0
2009-04-17 14:15:00,38.29,38.35,38.27,38.35,36800.0,27.0513,27.0936,27.0371,27.0936,36800.0
2009-04-17 14:20:00,38.36,38.39,38.32,38.36,57600.0,27.1007,27.1219,27.0724,27.1007,57600.0
2009-04-17 14:25:00,38.37,38.38,38.28,38.29,21500.0,27.1078,27.1148,27.0442,27.0513,21500.0
2009-04-17 14:30:00,38.28,38.3,38.24,38.27,58000.0,27.0442,27.0583,27.0159,27.0371,58000.0
2009-04-17 14:35:00,38.27,38.27,38.2,38.23,97100.0,27.0371,27.0371,26.9877,27.0089,97100.0
2009-04-17 14:40:00,38.24,38.26,38.21,38.24,40400.0,27.0159,27.0301,26.9947,27.0159,40400.0
2009-04-17 14:45:00,38.22,38.24,38.11,38.12,57400.0,27.0018,27.0159,26.9241,26.9311,57400.0
2009-04-17 14:50:00,38.1,38.19,38.09,38.18,77300.0,26.917,26.9806,26.91,26.9735,77300.0
2009-04-17 14:55:00,38.17,38.2,38.14,38.14,67300.0,26.9665,26.9877,26.9453,26.9453,67300.0
2009-04-17 15:00:00,38.14,38.27,38.14,38.27,61300.0,26.9453,27.0371,26.9453,27.0371,61300.0
2009-04-17 15:05:00,38.27,38.3,38.23,38.27,68800.0,27.0371,27.0583,27.0089,27.0371,68800.0
2009-04-17 15:10:00,38.28,38.28,38.19,38.2,69500.0,27.0442,27.0442,26.9806,26.9877,69500.0
2009-04-17 15:15:00,38.21,38.23,38.14,38.15,83500.0,26.9947,27.0089,26.9453,26.9523,83500.0
2009-04-17 15:20:00,38.16,38.23,38.14,38.21,73700.0,26.9594,27.0089,26.9453,26.9947,73700.0
2009-04-17 15:25:00,38.21,38.23,38.16,38.18,56900.0,26.9947,27.0089,26.9594,26.9735,56900.0
2009-04-17 15:30:00,38.19,38.23,38.03,38.04,184900.0,26.9806,27.0089,26.8676,26.8746,184900.0
2009-04-17 15:35:00,38.04,38.23,38.03,38.21,127800.0,26.8746,27.0089,26.8676,26.9947,127800.0
2009-04-17 15:40:00,38.21,38.31,38.2,38.27,188900.0,26.9947,27.0654,26.9877,27.0371,188900.0
2009-04-17 15:45:00,38.28,38.31,38.14,38.18,169800.0,27.0442,27.0654,26.9453,26.9735,169800.0
2009-04-17 15:50:00,38.18,38.19,38.04,38.08,292200.0,26.9735,26.9806,26.8746,26.9029,292200.0
2009-04-17 15:55:00,38.09,38.17,38.01,38.14,318900.0,26.91,26.9665,26.8534,26.9453,318900.0
2009-04-20 09:30:00,38.78,38.92,38.56,38.74,281200.0,27.3974,27.4963,27.242,27.3692,281200.0
2009-04-20 09:35:00,38.78,38.92,38.55,38.74,173200.0,27.3974,27.4963,27.2349,27.3692,173200.0
2009-04-20 09:40:00,38.7,38.74,38.5,38.65,110100.0,27.3409,27.3692,27.1996,27.3056,110100.0
2009-04-20 09:45:00,38.65,39.0,38.63,38.99,158900.0,27.3056,27.5529,27.2915,27.5458,158900.0
2009-04-20 09:50:00,38.99,39.25,38.91,38.99,182000.0,27.5458,27.7295,27.4893,27.5458,182000.0
2009-04-20 09:55:00,39.0,39.27,38.86,38.95,120200.0,27.5529,27.7436,27.4539,27.5175,120200.0
2009-04-20 10:00:00,38.97,39.14,38.78,38.88,98500.0,27.5317,27.6518,27.3974,27.4681,98500.0
2009-04-20 10:05:00,38.9,38.9,38.63,38.84,125400.0,27.4822,27.4822,27.2915,27.4398,125400.0
2009-04-20 10:10:00,38.85,38.97,38.67,38.67,65600.0,27.4469,27.5317,27.3197,27.3197,65600.0
2009-04-20 10:15:00,38.67,38.88,38.65,38.82,98400.0,27.3197,27.4681,27.3056,27.4257,98400.0
2009-04-20 10:20:00,38.81,39.27,38.81,39.27,153700.0,27.4186,27.7436,27.4186,27.7436,153700.0
2009-04-20 10:25:00,39.26,39.35,39.18,39.19,123000.0,27.7365,27.8001,27.68,27.6871,123000.0
2009-04-20 10:30:00,39.18,39.26,39.1,39.15,67700.0,27.68,27.7365,27.6235,27.6588,67700.0
2009-04-20 10:35:00,39.17,39.21,39.05,39.14,107300.0,27.673,27.7012,27.5882,27.6518,107300.0
2009-04-20 10:40:00,39.14,39.25,39.14,39.2,42900.0,27.6518,27.7295,27.6518,27.6942,42900.0
2009-04-20 10:45:00,39.23,39.27,39.05,39.14,113300.0,27.7153,27.7436,27.5882,27.6518,113300.0
2009-04-20 10:50:00,39.14,39.53,39.14,39.53,126900.0,27.6518,27.9273,27.6518,27.9273,126900.0
2009-04-20 10:55:00,39.5,39.53,39.25,39.5,112000.0,27.9061,27.9273,27.7295,27.9061,112000.0
2009-04-20 11:00:00,39.5,39.55,39.4,39.43,64500.0,27.9061,27.9414,27.8354,27.8566,64500.0
2009-04-20 11:05:00,39.43,39.67,39.43,39.6,96800.0,27.8566,28.0262,27.8566,27.9767,96800.0
2009-04-20 11:10:00,39.59,39.61,39.34,39.41,76400.0,27.9697,27.9838,27.7931,27.8425,76400.0
2009-04-20 11:15:00,39.42,39.43,39.33,39.43,57100.0,27.8496,27.8566,27.786,27.8566,57100.0
2009-04-20 11:20:00,39.43,39.45,39.32,39.41,52500.0,27.8566,27.8708,27.7789,27.8425,52500.0
2009-04-20 11:25:00,39.39,39.39,39.23,39.24,41000.0,27.8284,27.8284,27.7153,27.7224,41000.0
2009-04-20 11:30:00,39.24,39.3,39.17,39.2,54600.0,27.7224,27.7648,27.673,27.6942,54600.0
2009-04-20 11:35:00,39.2,39.2,39.15,39.17,66900.0,27.6942,27.6942,27.6588,27.673,66900.0
2009-04-20 11:40:00,39.19,39.32,39.18,39.3,95300.0,27.6871,27.7789,27.68,27.7648,95300.0
2009-04-20 11:45:00,39.3,39.57,39.29,39.49,142300.0,27.7648,27.9556,27.7577,27.899,142300.0
2009-04-20 11:50:00,39.48,39.63,39.47,39.6,100200.0,27.892,27.9979,27.8849,27.9767,100200.0
2009-04-20 11:55:00,39.63,39.66,39.55,39.65,55200.0,27.9979,28.0191,27.9414,28.0121,55200.0
2009-04-20 12:00:00,39.64,39.67,39.6,39.64,79800.0,28.005,28.0262,27.9767,28.005,79800.0
2009-04-20 12:05:00,39.63,39.64,39.51,39.63,59800.0,27.9979,28.005,27.9132,27.9979,59800.0
2009-04-20 12:10:00,39.63,39.7,39.59,39.69,48400.0,27.9979,28.0474,27.9697,28.0403,48400.0
2009-04-20 12:15:00,39.69,39.74,39.61,39.61,56200.0,28.0403,28.0757,27.9838,27.9838,56200.0
2009-04-20 12:20:00,39.63,39.72,39.6,39.72,44800.0,27.9979,28.0615,27.9767,28.0615,44800.0
2009-04-20 12:25:00,39.72,39.8,39.69,39.77,34800.0,28.0615,28.118,28.0403,28.0968,34800.0
2009-04-20 12:30:00,39.78,39.86,39.77,39.86,57100.0,28.1039,28.1604,28.0968,28.1604,57100.0
2009-04-20 12:35:00,39.87,39.99,39.83,39.98,102800.0,28.1675,28.2523,28.1392,28.2452,102800.0
2009-04-20 12:40:00,39.99,40.0,39.87,39.87,63300.0,28.2523,28.2593,28.1675,28.1675,63300.0
2009-04-20 12:45:00,39.89,39.92,39.79,39.82,58400.0,28.1816,28.2028,28.111,28.1322,58400.0
2009-04-20 12:50:00,39.82,39.87,39.77,39.8,59900.0,28.1322,28.1675,28.0968,28.118,59900.0
2009-04-20 12:55:00,39.8,39.8,39.67,39.76,70700.0,28.118,28.118,28.0262,28.0898,70700.0
2009-04-20 13:00:00,39.76,39.8,39.73,39.73,24800.0,28.0898,28.118,28.0686,28.0686,24800.0
2009-04-20 13:05:00,39.74,39.76,39.6,39.64,119900.0,28.0757,28.0898,27.9767,28.005,119900.0
2009-04-20 13:10:00,39.65,39.77,39.61,39.62,80100.0,28.0121,28.0968,27.9838,27.9909,80100.0
2009-04-20 13:15:00,39.62,39.63,39.53,39.59,85500.0,27.9909,27.9979,27.9273,27.9697,85500.0
2009-04-20 13:20:00,39.6,39.6,39.47,39.47,53800.0,27.9767,27.9767,27.8849,27.8849,53800.0
2009-04-20 13:25:00,39.47,39.9,39.37,39.39,88700.0,27.8849,28.1887,27.8143,27.8284,88700.0
2009-04-20 13:30:00,39.38,39.43,39.32,39.39,63300.0,27.8213,27.8566,27.7789,27.8284,63300.0
2009-04-20 13:35:00,39.4,39.41,39.07,39.2,102700.0,27.8354,27.8425,27.6023,27.6942,102700.0
2009-04-20 13:40:00,39.19,39.34,39.12,39.2,160500.0,27.6871,27.7931,27.6376,27.6942,160500.0
2009-04-20 13:45:00,39.19,39.27,39.12,39.21,58200.0,27.6871,27.7436,27.6376,27.7012,58200.0
2009-04-20 13:50:00,39.22,39.34,39.22,39.29,40500.0,27.7083,27.7931,27.7083,27.7577,40500.0
2009-04-20 13:55:00,39.3,39.4,39.29,39.38,62900.0,27.7648,27.8354,27.7577,27.8213,62900.0
2009-04-20 14:00:00,39.38,39.42,39.29,39.42,41000.0,27.8213,27.8496,27.7577,27.8496,41000.0
2009-04-20 14:05:00,39.43,39.49,39.42,39.47,70800.0,27.8566,27.899,27.8496,27.8849,70800.0
2009-04-20 14:10:00,39.47,39.53,39.45,39.52,73500.0,27.8849,27.9273,27.8708,27.9202,73500.0
2009-04-20 14:15:00,39.52,39.52,39.39,39.39,55200.0,27.9202,27.9202,27.8284,27.8284,55200.0
2009-04-20 14:20:00,39.39,39.45,39.39,39.42,51800.0,27.8284,27.8708,27.8284,27.8496,51800.0
2009-04-20 14:25:00,39.43,39.43,39.38,39.4,66600.0,27.8566,27.8566,27.8213,27.8354,66600.0
2009-04-20 14:30:00,39.41,39.41,39.31,39.35,94000.0,27.8425,27.8425,27.7719,27.8001,94000.0
2009-04-20 14:35:00,39.35,39.35,39.18,39.21,63400.0,27.8001,27.8001,27.68,27.7012,63400.0
2009-04-20 14:40:00,39.19,39.24,39.13,39.22,56200.0,27.6871,27.7224,27.6447,27.7083,56200.0
2009-04-20 14:45:00,39.22,39.26,39.17,39.19,46100.0,27.7083,27.7365,27.673,27.6871,46100.0
2009-04-20 14:50:00,39.21,39.29,39.08,39.11,91700.0,27.7012,27.7577,27.6094,27.6306,91700.0
2009-04-20 14:55:00,39.11,39.3,39.07,39.25,58800.0,27.6306,27.7648,27.6023,27.7295,58800.0
2009-04-20 15:00:00,39.25,39.31,39.19,39.31,56700.0,27.7295,27.7719,27.6871,27.7719,56700.0
2009-04-20 15:05:00,39.32,39.4,39.28,39.36,103000.0,27.7789,27.8354,27.7507,27.8072,103000.0
2009-04-20 15:10:00,39.35,39.44,39.26,39.37,102200.0,27.8001,27.8637,27.7365,27.8143,102200.0
2009-04-20 15:15:00,39.37,39.4,39.33,39.37,80500.0,27.8143,27.8354,27.786,27.8143,80500.0
2009-04-20 15:20:00,39.36,39.39,39.33,39.34,81200.0,27.8072,27.8284,27.786,27.7931,81200.0
2009-04-20 15:25:00,39.35,39.43,39.3,39.39,164600.0,27.8001,27.8566,27.7648,27.8284,164600.0
2009-04-20 15:30:00,39.39,39.49,39.33,39.41,101800.0,27.8284,27.899,27.786,27.8425,101800.0
2009-04-20 15:35:00,39.42,39.43,39.33,39.41,86400.0,27.8496,27.8566,27.786,27.8425,86400.0
2009-04-20 15:40:00,39.43,39.44,39.23,39.24,164100.0,27.8566,27.8637,27.7153,27.7224,164100.0
2009-04-20 15:45:00,39.25,39.32,39.11,39.11,133300.0,27.7295,27.7789,27.6306,27.6306,133300.0
2009-04-20 15:50:00,39.11,39.13,38.97,39.04,172100.0,27.6306,27.6447,27.5317,27.5811,172100.0
2009-04-20 15:55:00,39.03,39.12,38.96,39.12,298700.0,27.574,27.6376,27.5246,27.6376,298700.0
2009-04-21 09:30:00,39.84,40.0,39.5,39.87,196100.0,28.1463,28.2593,27.9061,28.1675,196100.0
2009-04-21 09:35:00,39.87,39.93,39.55,39.6,176500.0,28.1675,28.2099,27.9414,27.9767,176500.0
2009-04-21 09:40:00,39.58,39.68,39.25,39.29,134600.0,27.9626,28.0333,27.7295,27.7577,134600.0
2009-04-21 09:45:00,39.29,39.34,39.17,39.17,197400.0,27.7577,27.7931,27.673,27.673,197400.0
2009-04-21 09:50:00,39.17,39.2,38.82,38.88,219500.0,27.673,27.6942,27.4257,27.4681,219500.0
2009-04-21 09:55:00,38.89,38.94,38.64,38.67,101600.0,27.4751,27.5105,27.2985,27.3197,101600.0
2009-04-21 10:00:00,38.65,38.95,38.47,38.92,128100.0,27.3056,27.5175,27.1784,27.4963,128100.0
2009-04-21 10:05:00,38.91,39.04,38.66,38.94,133800.0,27.4893,27.5811,27.3127,27.5105,133800.0
2009-04-21 10:10:00,38.94,39.21,38.89,39.0,121100.0,27.5105,27.7012,27.4751,27.5529,121100.0
2009-04-21 10:15:00,39.0,39.1,38.9,38.96,43600.0,27.5529,27.6235,27.4822,27.5246,43600.0
2009-04-21 10:20:00,38.95,39.01,38.88,38.91,42500.0,27.5175,27.5599,27.4681,27.4893,42500.0
2009-04-21 10:25:00,38.91,39.03,38.87,38.98,71500.0,27.4893,27.574,27.461,27.5387,71500.0
2009-04-21 10:30:00,39.01,39.01,38.76,38.9,106100.0,27.5599,27.5599,27.3833,27.4822,106100.0
2009-04-21 10:35:00,38.91,38.91,38.55,38.56,77200.0,27.4893,27.4893,27.2349,27.242,77200.0
2009-04-21 10:40:00,38.57,38.82,38.51,38.79,57000.0,27.2491,27.4257,27.2067,27.4045,57000.0
2009-04-21 10:45:00,38.79,38.87,38.71,38.79,54100.0,27.4045,27.461,27.348,27.4045,54100.0
2009-04-21 10:50:00,38.8,38.9,38.78,38.9,58700.0,27.4116,27.4822,27.3974,27.4822,58700.0
2009-04-21 10:55:00,38.9,38.99,38.86,38.93,51000.0,27.4822,27.5458,27.4539,27.5034,51000.0
2009-04-21 11:00:00,38.94,38.95,38.85,38.85,42600.0,27.5105,27.5175,27.4469,27.4469,42600.0
2009-04-21 11:05:00,38.85,38.9,38.66,38.68,95000.0,27.4469,27.4822,27.3127,27.3268,95000.0
2009-04-21 11:10:00,38.65,38.66,38.28,38.44,102700.0,27.3056,27.3127,27.0442,27.1572,102700.0
2009-04-21 11:15:00,38.4,38.5,38.26,38.29,119100.0,27.129,27.1996,27.0301,27.0513,119100.0
2009-04-21 11:20:00,38.27,38.29,38.02,38.09,95900.0,27.0371,27.0513,26.8605,26.91,95900.0
2009-04-21 11:25:00,38.1,38.17,38.0,38.17,68900.0,26.917,26.9665,26.8464,26.9665,68900.0
2009-04-21 11:30:00,38.2,38.2,38.07,38.14,51000.0,26.9877,26.9877,26.8958,26.9453,51000.0
2009-04-21 11:35:00,38.12,38.35,38.12,38.33,52700.0,26.9311,27.0936,26.9311,27.0795,52700.0
2009-04-21 11:40:00,38.32,38.58,38.23,38.58,112200.0,27.0724,27.2561,27.0089,27.2561,112200.0
2009-04-21 11:45:00,38.58,38.62,38.31,38.42,116200.0,27.2561,27.2844,27.0654,27.1431,116200.0
2009-04-21 11:50:00,38.42,38.54,38.41,38.5,85300.0,27.1431,27.2279,27.136,27.1996,85300.0
2009-04-21 11:55:00,38.5,38.57,38.48,38.54,41800.0,27.1996,27.2491,27.1855,27.2279,41800.0
2009-04-21 12:00:00,38.56,38.64,38.51,38.57,44500.0,27.242,27.2985,27.2067,27.2491,44500.0
2009-04-21 12:05:00,38.58,38.65,38.56,38.61,20800.0,27.2561,27.3056,27.242,27.2773,20800.0
2009-04-21 12:10:00,38.6,38.6,38.54,38.59,29600.0,27.2703,27.2703,27.2279,27.2632,29600.0
2009-04-21 12:15:00,38.62,38.65,38.58,38.62,23700.0,27.2844,27.3056,27.2561,27.2844,23700.0
2009-04-21 12:20:00,38.61,38.8,38.61,38.68,49900.0,27.2773,27.4116,27.2773,27.3268,49900.0
2009-04-21 12:25:00,38.67,38.68,38.55,38.57,34700.0,27.3197,27.3268,27.2349,27.2491,34700.0
2009-04-21 12:30:00,38.6,38.61,38.52,38.55,39700.0,27.2703,27.2773,27.2137,27.2349,39700.0
2009-04-21 12:35:00,38.55,38.58,38.43,38.5,30400.0,27.2349,27.2561,27.1502,27.1996,30400.0
2009-04-21 12:40:00,38.5,38.55,38.45,38.49,22100.0,27.1996,27.2349,27.1643,27.1925,22100.0
2009-04-21 12:45:00,38.49,38.58,38.45,38.55,33500.0,27.1925,27.2561,27.1643,27.2349,33500.0
2009-04-21 12:50:00,38.55,38.56,38.4,38.46,46400.0,27.2349,27.242,27.129,27.1714,46400.0
2009-04-21 12:55:00,38.46,38.49,38.4,38.46,29200.0,27.1714,27.1925,27.129,27.1714,29200.0
2009-04-21 13:00:00,38.44,38.67,38.4,38.67,122300.0,27.1572,27.3197,27.129,27.3197,122300.0
2009-04-21 13:05:00,38.67,38.72,38.62,38.66,58700.0,27.3197,27.355,27.2844,27.3127,58700.0
2009-04-21 13:10:00,38.66,38.67,38.5,38.5,29600.0,27.3127,27.3197,27.1996,27.1996,29600.0
2009-04-21 13:15:00,38.5,38.59,38.47,38.54,61600.0,27.1996,27.2632,27.1784,27.2279,61600.0
2009-04-21 13:20:00,38.55,38.61,38.49,38.5,30800.0,27.2349,27.2773,27.1925,27.1996,30800.0
2009-04-21 13:25:00,38.5,38.56,38.42,38.46,26400.0,27.1996,27.242,27.1431,27.1714,26400.0
2009-04-21 13:30:00,38.48,38.55,38.34,38.35,38200.0,27.1855,27.2349,27.0866,27.0936,38200.0
2009-04-21 13:35:00,38.36,38.41,38.21,38.23,46400.0,27.1007,27.136,26.9947,27.0089,46400.0
2009-04-21 13:40:00,38.24,38.31,38.08,38.1,82100.0,27.0159,27.0654,26.9029,26.917,82100.0
2009-04-21 13:45:00,38.1,38.23,38.1,38.22,22000.0,26.917,27.0089,26.917,27.0018,22000.0
2009-04-21 13:50:00,38.19,38.31,38.12,38.31,63300.0,26.9806,27.0654,26.9311,27.0654,63300.0
2009-04-21 13:55:00,38.31,38.43,38.3,38.41,51500.0,27.0654,27.1502,27.0583,27.136,51500.0
2009-04-21 14:00:00,38.43,38.51,38.39,38.47,36800.0,27.1502,27.2067,27.1219,27.1784,36800.0
2009-04-21 14:05:00,38.47,38.48,38.39,38.42,21700.0,27.1784,27.1855,27.1219,27.1431,21700.0
2009-04-21 14:10:00,38.41,38.45,38.37,38.45,32500.0,27.136,27.1643,27.1078,27.1643,32500.0
2009-04-21 14:15:00,38.44,38.46,38.37,38.42,61700.0,27.1572,27.1714,27.1078,27.1431,61700.0
2009-04-21 14:20:00,38.4,38.45,38.38,38.41,22300.0,27.129,27.1643,27.1148,27.136,22300.0
2009-04-21 14:25:00,38.41,38.51,38.37,38.47,45500.0,27.136,27.2067,27.1078,27.1784,45500.0
2009-04-21 14:30:00,38.48,38.59,38.45,38.59,70500.0,27.1855,27.2632,27.1643,27.2632,70500.0
2009-04-21 14:35:00,38.59,38.63,38.53,38.59,38300.0,27.2632,27.2915,27.2208,27.2632,38300.0
2009-04-21 14:40:00,38.59,38.67,38.45,38.53,52300.0,27.2632,27.3197,27.1643,27.2208,52300.0
2009-04-21 14:45:00,38.53,38.56,38.41,38.55,49500.0,27.2208,27.242,27.136,27.2349,49500.0
2009-04-21 14:50:00,38.53,38.56,38.38,38.44,51900.0,27.2208,27.242,27.1148,27.1572,51900.0
2009-04-21 14:55:00,38.46,38.53,38.4,38.42,22900.0,27.1714,27.2208,27.129,27.1431,22900.0
2009-04-21 15:00:00,38.4,38.57,38.38,38.53,90200.0,27.129,27.2491,27.1148,27.2208,90200.0
2009-04-21 15:05:00,38.51,38.69,38.47,38.68,56500.0,27.2067,27.3338,27.1784,27.3268,56500.0
2009-04-21 15:10:00,38.66,38.72,38.59,38.63,67400.0,27.3127,27.355,27.2632,27.2915,67400.0
2009-04-21 15:15:00,38.65,38.7,38.63,38.67,48200.0,27.3056,27.3409,27.2915,27.3197,48200.0
2009-04-21 15:20:00,38.67,38.67,38.54,38.55,63200.0,27.3197,27.3197,27.2279,27.2349,63200.0
2009-04-21 15:25:00,38.56,38.65,38.53,38.62,42400.0,27.242,27.3056,27.2208,27.2844,42400.0
2009-04-21 15:30:00,38.62,38.77,38.58,38.76,109700.0,27.2844,27.3904,27.2561,27.3833,109700.0
2009-04-21 15:35:00,38.76,38.79,38.7,38.78,83500.0,27.3833,27.4045,27.3409,27.3974,83500.0
2009-04-21 15:40:00,38.77,38.83,38.68,38.78,112100.0,27.3904,27.4328,27.3268,27.3974,112100.0
2009-04-21 15:45:00,38.77,38.82,38.68,38.76,86400.0,27.3904,27.4257,27.3268,27.3833,86400.0
2009-04-21 15:50:00,38.75,38.87,38.71,38.86,99300.0,27.3762,27.461,27.348,27.4539,99300.0
2009-04-21 15:55:00,38.86,38.9,38.66,38.85,270200.0,27.4539,27.4822,27.3127,27.4469,270200.0
2009-04-22 09:30:00,38.75,39.0,38.61,38.63,130800.0,27.3762,27.5529,27.2773,27.2915,130800.0
2009-04-22 09:35:00,38.63,38.63,38.33,38.54,119200.0,27.2915,27.2915,27.0795,27.2279,119200.0
2009-04-22 09:40:00,38.54,38.54,38.17,38.33,129200.0,27.2279,27.2279,26.9665,27.0795,129200.0
2009-04-22 09:45:00,38.35,39.0,38.35,38.93,130900.0,27.0936,27.5529,27.0936,27.5034,130900.0
2009-04-22 09:50:00,38.96,39.19,38.92,39.02,170700.0,27.5246,27.6871,27.4963,27.567,170700.0
2009-04-22 09:55:00,39.01,39.28,38.94,39.09,66600.0,27.5599,27.7507,27.5105,27.6164,66600.0
2009-04-22 10:00:00,39.09,39.1,38.68,38.83,91200.0,27.6164,27.6235,27.3268,27.4328,91200.0
2009-04-22 10:05:00,38.81,38.83,38.51,38.62,110300.0,27.4186,27.4328,27.2067,27.2844,110300.0
2009-04-22 10:10:00,38.61,39.0,38.56,38.84,89500.0,27.2773,27.5529,27.242,27.4398,89500.0
2009-04-22 10:15:00,38.84,38.87,38.54,38.55,173400.0,27.4398,27.461,27.2279,27.2349,173400.0
2009-04-22 10:20:00,38.55,38.6,38.31,38.56,109400.0,27.2349,27.2703,27.0654,27.242,109400.0
2009-04-22 10:25:00,38.56,38.59,38.42,38.52,89200.0,27.242,27.2632,27.1431,27.2137,89200.0
2009-04-22 10:30:00,38.49,38.62,38.47,38.52,62000.0,27.1925,27.2844,27.1784,27.2137,62000.0
2009-04-22 10:35:00,38.52,38.68,38.5,38.67,60100.0,27.2137,27.3268,27.1996,27.3197,60100.0
2009-04-22 10:40:00,38.66,38.67,38.54,38.6,59300.0,27.3127,27.3197,27.2279,27.2703,59300.0
2009-04-22 10:45:00,38.6,38.78,38.59,38.78,59600.0,27.2703,27.3974,27.2632,27.3974,59600.0
2009-04-22 10:50:00,38.78,38.94,38.78,38.79,56900.0,27.3974,27.5105,27.3974,27.4045,56900.0
2009-04-22 10:55:00,38.79,38.8,38.7,38.77,46000.0,27.4045,27.4116,27.3409,27.3904,46000.0
2009-04-22 11:00:00,38.77,38.77,38.64,38.7,68700.0,27.3904,27.3904,27.2985,27.3409,68700.0
2009-04-22 11:05:00,38.7,38.9,38.64,38.89,74600.0,27.3409,27.4822,27.2985,27.4751,74600.0
2009-04-22 11:10:00,38.9,38.9,38.69,38.7,49300.0,27.4822,27.4822,27.3338,27.3409,49300.0
2009-04-22 11:15:00,38.71,38.73,38.5,38.51,64800.0,27.348,27.3621,27.1996,27.2067,64800.0
2009-04-22 11:20:00,38.51,38.52,38.4,38.49,61900.0,27.2067,27.2137,27.129,27.1925,61900.0
2009-04-22 11:25:00,38.5,38.54,38.34,38.4,67000.0,27.1996,27.2279,27.0866,27.129,67000.0
2009-04-22 11:30:00,38.41,38.41,38.25,38.25,40800.0,27.136,27.136,27.023,27.023,40800.0
2009-04-22 11:35:00,38.25,38.32,38.2,38.31,28200.0,27.023,27.0724,26.9877,27.0654,28200.0
2009-04-22 11:40:00,38.31,38.34,38.26,38.29,44000.0,27.0654,27.0866,27.0301,27.0513,44000.0
2009-04-22 11:45:00,38.28,38.29,38.23,38.24,38500.0,27.0442,27.0513,27.0089,27.0159,38500.0
2009-04-22 11:50:00,38.24,38.4,38.24,38.4,32100.0,27.0159,27.129,27.0159,27.129,32100.0
2009-04-22 11:55:00,38.4,38.61,38.4,38.56,49600.0,27.129,27.2773,27.129,27.242,49600.0
2009-04-22 12:00:00,38.55,38.65,38.53,38.64,44100.0,27.2349,27.3056,27.2208,27.2985,44100.0
2009-04-22 12:05:00,38.65,38.73,38.5,38.58,53500.0,27.3056,27.3621,27.1996,27.2561,53500.0
2009-04-22 12:10:00,38.56,38.75,38.56,38.73,28100.0,27.242,27.3762,27.242,27.3621,28100.0
2009-04-22 12:15:00,38.73,38.77,38.7,38.76,58100.0,27.3621,27.3904,27.3409,27.3833,58100.0
2009-04-22 12:20:00,38.76,38.92,38.75,38.88,50600.0,27.3833,27.4963,27.3762,27.4681,50600.0
2009-04-22 12:25:00,38.88,38.92,38.82,38.84,50600.0,27.4681,27.4963,27.4257,27.4398,50600.0
2009-04-22 12:30:00,38.85,38.94,38.84,38.93,29100.0,27.4469,27.5105,27.4398,27.5034,29100.0
2009-04-22 12:35:00,38.93,39.06,38.9,38.91,63500.0,27.5034,27.5952,27.4822,27.4893,63500.0
2009-04-22 12:40:00,38.91,38.92,38.77,38.82,34400.0,27.4893,27.4963,27.3904,27.4257,34400.0
2009-04-22 12:45:00,38.82,39.03,38.77,39.01,86800.0,27.4257,27.574,27.3904,27.5599,86800.0
2009-04-22 12:50:00,39.02,39.12,38.86,38.95,136900.0,27.567,27.6376,27.4539,27.5175,136900.0
2009-04-22 12:55:00,38.95,39.08,38.92,39.03,77500.0,27.5175,27.6094,27.4963,27.574,77500.0
2009-04-22 13:00:00,39.03,39.15,39.03,39.14,66100.0,27.574,27.6588,27.574,27.6518,66100.0
2009-04-22 13:05:00,39.15,39.27,39.1,39.14,83500.0,27.6588,27.7436,27.6235,27.6518,83500.0
2009-04-22 13:10:00,39.14,39.22,39.02,39.02,67200.0,27.6518,27.7083,27.567,27.567,67200.0
2009-04-22 13:15:00,39.01,39.04,38.83,38.99,76200.0,27.5599,27.5811,27.4328,27.5458,76200.0
2009-04-22 13:20:00,38.97,39.03,38.94,38.94,29600.0,27.5317,27.574,27.5105,27.5105,29600.0
2009-04-22 13:25:00,38.93,39.01,38.86,38.91,37000.0,27.5034,27.5599,27.4539,27.4893,37000.0
2009-04-22 13:30:00,38.92,38.94,38.85,38.85,30300.0,27.4963,27.5105,27.4469,27.4469,30300.0
2009-04-22 13:35:00,38.86,38.93,38.83,38.86,50700.0,27.4539,27.5034,27.4328,27.4539,50700.0
2009-04-22 13:40:00,38.86,38.93,38.85,38.91,17700.0,27.4539,27.5034,27.4469,27.4893,17700.0
2009-04-22 13:45:00,38.91,39.01,38.9,39.0,42600.0,27.4893,27.5599,27.4822,27.5529,42600.0
2009-04-22 13:50:00,39.0,39.1,38.99,39.07,58100.0,27.5529,27.6235,27.5458,27.6023,58100.0
2009-04-22 13:55:00,39.08,39.09,39.02,39.06,35500.0,27.6094,27.6164,27.567,27.5952,35500.0
2009-04-22 14:00:00,39.07,39.15,39.03,39.03,45500.0,27.6023,27.6588,27.574,27.574,45500.0
2009-04-22 14:05:00,39.04,39.11,39.0,39.05,38700.0,27.5811,27.6306,27.5529,27.5882,38700.0
2009-04-22 14:10:00,39.06,39.24,39.06,39.24,38000.0,27.5952,27.7224,27.5952,27.7224,38000.0
2009-04-22 14:15:00,39.23,39.26,39.1,39.15,82300.0,27.7153,27.7365,27.6235,27.6588,82300.0
2009-04-22 14:20:00,39.15,39.15,39.05,39.08,50900.0,27.6588,27.6588,27.5882,27.6094,50900.0
2009-04-22 14:25:00,39.09,39.1,39.0,39.01,61700.0,27.6164,27.6235,27.5529,27.5599,61700.0
2009-04-22 14:30:00,39.0,39.01,38.94,38.95,87900.0,27.5529,27.5599,27.5105,27.5175,87900.0
2009-04-22 14:35:00,38.96,39.05,38.94,39.03,65400.0,27.5246,27.5882,27.5105,27.574,65400.0
2009-04-22 14:40:00,39.03,39.06,38.93,38.96,51200.0,27.574,27.5952,27.5034,27.5246,51200.0
2009-04-22 14:45:00,38.97,39.01,38.92,39.0,32200.0,27.5317,27.5599,27.4963,27.5529,32200.0
2009-04-22 14:50:00,38.99,39.08,38.96,39.04,37600.0,27.5458,27.6094,27.5246,27.5811,37600.0
2009-04-22 14:55:00,39.05,39.15,39.04,39.13,63400.0,27.5882,27.6588,27.5811,27.6447,63400.0
2009-04-22 15:00:00,39.13,39.22,39.02,39.2,84400.0,27.6447,27.7083,27.567,27.6942,84400.0
2009-04-22 15:05:00,39.19,39.2,39.03,39.19,38600.0,27.6871,27.6942,27.574,27.6871,38600.0
2009-04-22 15:10:00,39.2,39.2,39.06,39.13,50500.0,27.6942,27.6942,27.5952,27.6447,50500.0
2009-04-22 15:15:00,39.14,39.19,39.03,39.06,51700.0,27.6518,27.6871,27.574,27.5952,51700.0
2009-04-22 15:20:00,39.07,39.21,39.06,39.09,61300.0,27.6023,27.7012,27.5952,27.6164,61300.0
2009-04-22 15:25:00,39.09,39.2,39.05,39.1,741800.0,27.6164,27.6942,27.5882,27.6235,741800.0
2009-04-22 15:30:00,39.1,39.12,38.97,38.97,134400.0,27.6235,27.6376,27.5317,27.5317,134400.0
2009-04-22 15:35:00,38.97,39.04,38.91,38.92,82400.0,27.5317,27.5811,27.4893,27.4963,82400.0
2009-04-22 15:40:00,38.91,38.93,38.72,38.73,96600.0,27.4893,27.5034,27.355,27.3621,96600.0
2009-04-22 15:45:00,38.73,38.75,38.65,38.69,78300.0,27.3621,27.3762,27.3056,27.3338,78300.0
2009-04-22 15:50:00,38.69,38.69,38.47,38.48,156100.0,27.3338,27.3338,27.1784,27.1855,156100.0
2009-04-22 15:55:00,38.48,38.5,38.17,38.38,358300.0,27.1855,27.1996,26.9665,27.1148,358300.0
2009-04-23 09:30:00,38.42,38.62,38.22,38.43,260500.0,27.1431,27.2844,27.0018,27.1502,260500.0
2009-04-23 09:35:00,38.45,38.56,38.26,38.45,232100.0,27.1643,27.242,27.0301,27.1643,232100.0
2009-04-23 09:40:00,38.48,38.64,38.38,38.46,141300.0,27.1855,27.2985,27.1148,27.1714,141300.0
2009-04-23 09:45:00,38.47,38.58,38.04,38.05,84600.0,27.1784,27.2561,26.8746,26.8817,84600.0
2009-04-23 09:50:00,38.04,38.07,37.9,37.99,179400.0,26.8746,26.8958,26.7757,26.8393,179400.0
2009-04-23 09:55:00,37.98,38.42,37.96,38.27,282100.0,26.8322,27.1431,26.8181,27.0371,282100.0
2009-04-23 10:00:00,38.26,38.7,38.19,38.67,349700.0,27.0301,27.3409,26.9806,27.3197,349700.0
2009-04-23 10:05:00,38.67,39.08,38.64,39.0,230800.0,27.3197,27.6094,27.2985,27.5529,230800.0
2009-04-23 10:10:00,39.01,39.04,38.46,38.55,197300.0,27.5599,27.5811,27.1714,27.2349,197300.0
2009-04-23 10:15:00,38.55,38.7,38.32,38.39,228400.0,27.2349,27.3409,27.0724,27.1219,228400.0
2009-04-23 10:20:00,38.4,38.55,38.19,38.25,166200.0,27.129,27.2349,26.9806,27.023,166200.0
2009-04-23 10:25:00,38.25,38.7,38.16,38.7,286400.0,27.023,27.3409,26.9594,27.3409,286400.0
2009-04-23 10:30:00,38.71,39.14,38.68,38.96,302900.0,27.348,27.6518,27.3268,27.5246,302900.0
2009-04-23 10:35:00,38.95,39.2,38.91,39.03,204500.0,27.5175,27.6942,27.4893,27.574,204500.0
2009-04-23 10:40:00,39.03,39.26,39.0,39.21,130700.0,27.574,27.7365,27.5529,27.7012,130700.0
2009-04-23 10:45:00,39.22,39.39,39.21,39.29,106000.0,27.7083,27.8284,27.7012,27.7577,106000.0
2009-04-23 10:50:00,39.3,39.6,39.29,39.47,123100.0,27.7648,27.9767,27.7577,27.8849,123100.0
2009-04-23 10:55:00,39.49,39.53,39.09,39.15,105500.0,27.899,27.9273,27.6164,27.6588,105500.0
2009-04-23 11:00:00,39.15,39.31,39.06,39.14,64000.0,27.6588,27.7719,27.5952,27.6518,64000.0
2009-04-23 11:05:00,39.15,39.25,39.03,39.03,69500.0,27.6588,27.7295,27.574,27.574,69500.0
2009-04-23 11:10:00,39.02,39.17,39.0,39.16,99800.0,27.567,27.673,27.5529,27.6659,99800.0
2009-04-23 11:15:00,39.16,39.42,39.13,39.31,123900.0,27.6659,27.8496,27.6447,27.7719,123900.0
2009-04-23 11:20:00,39.31,39.39,39.16,39.23,167900.0,27.7719,27.8284,27.6659,27.7153,167900.0
2009-04-23 11:25:00,39.23,39.35,39.16,39.3,100800.0,27.7153,27.8001,27.6659,27.7648,100800.0
2009-04-23 11:30:00,39.3,39.5,39.23,39.37,71100.0,27.7648,27.9061,27.7153,27.8143,71100.0
2009-04-23 11:35:00,39.36,39.53,39.32,39.4,56800.0,27.8072,27.9273,27.7789,27.8354,56800.0
2009-04-23 11:40:00,39.42,39.55,39.41,39.45,56400.0,27.8496,27.9414,27.8425,27.8708,56400.0
2009-04-23 11:45:00,39.45,39.5,39.39,39.49,49300.0,27.8708,27.9061,27.8284,27.899,49300.0
2009-04-23 11:50:00,39.5,39.52,39.3,39.3,62000.0,27.9061,27.9202,27.7648,27.7648,62000.0
2009-04-23 11:55:00,39.29,39.34,39.21,39.27,59800.0,27.7577,27.7931,27.7012,27.7436,59800.0
2009-04-23 12:00:00,39.27,39.44,39.25,39.43,87600.0,27.7436,27.8637,27.7295,27.8566,87600.0
2009-04-23 12:05:00,39.43,39.47,39.36,39.41,50400.0,27.8566,27.8849,27.8072,27.8425,50400.0
2009-04-23 12:10:00,39.42,39.42,39.33,39.35,43300.0,27.8496,27.8496,27.786,27.8001,43300.0
2009-04-23 12:15:00,39.35,39.36,39.18,39.23,71400.0,27.8001,27.8072,27.68,27.7153,71400.0
2009-04-23 12:20:00,39.25,39.3,39.22,39.29,30400.0,27.7295,27.7648,27.7083,27.7577,30400.0
2009-04-23 12:25:00,39.29,39.43,39.26,39.26,50500.0,27.7577,27.8566,27.7365,27.7365,50500.0
2009-04-23 12:30:00,39.27,39.36,39.24,39.33,36000.0,27.7436,27.8072,27.7224,27.786,36000.0
2009-04-23 12:35:00,39.36,39.44,39.32,39.38,37000.0,27.8072,27.8637,27.7789,27.8213,37000.0
2009-04-23 12:40:00,39.41,39.41,39.22,39.29,45600.0,27.8425,27.8425,27.7083,27.7577,45600.0
2009-04-23 12:45:00,39.3,39.3,39.22,39.23,19000.0,27.7648,27.7648,27.7083,27.7153,19000.0
2009-04-23 12:50:00,39.23,39.33,39.21,39.31,38300.0,27.7153,27.786,27.7012,27.7719,38300.0
2009-04-23 12:55:00,39.32,39.37,39.25,39.28,26800.0,27.7789,27.8143,27.7295,27.7507,26800.0
2009-04-23 13:00:00,39.29,39.3,39.16,39.16,45500.0,27.7577,27.7648,27.6659,27.6659,45500.0
2009-04-23 13:05:00,39.17,39.22,39.12,39.15,34200.0,27.673,27.7083,27.6376,27.6588,34200.0
2009-04-23 13:10:00,39.14,39.16,39.09,39.13,44700.0,27.6518,27.6659,27.6164,27.6447,44700.0
2009-04-23 13:15:00,39.13,39.13,39.02,39.04,31500.0,27.6447,27.6447,27.567,27.5811,31500.0
2009-04-23 13:20:00,39.03,39.09,38.97,39.02,32700.0,27.574,27.6164,27.5317,27.567,32700.0
2009-04-23 13:25:00,39.04,39.17,39.03,39.13,57500.0,27.5811,27.673,27.574,27.6447,57500.0
2009-04-23 13:30:00,39.14,39.16,39.04,39.05,34800.0,27.6518,27.6659,27.5811,27.5882,34800.0
2009-04-23 13:35:00,39.05,39.22,39.02,39.08,46200.0,27.5882,27.7083,27.567,27.6094,46200.0
2009-04-23 13:40:00,39.08,39.21,39.04,39.17,32200.0,27.6094,27.7012,27.5811,27.673,32200.0
2009-04-23 13:45:00,39.13,39.16,39.02,39.12,48500.0,27.6447,27.6659,27.567,27.6376,48500.0
2009-04-23 13:50:00,39.14,39.17,39.03,39.04,35700.0,27.6518,27.673,27.574,27.5811,35700.0
2009-04-23 13:55:00,39.08,39.13,38.98,39.01,54000.0,27.6094,27.6447,27.5387,27.5599,54000.0
2009-04-23 14:00:00,39.0,39.08,38.95,39.02,40300.0,27.5529,27.6094,27.5175,27.567,40300.0
2009-04-23 14:05:00,39.02,39.07,39.01,39.01,29900.0,27.567,27.6023,27.5599,27.5599,29900.0
2009-04-23 14:10:00,39.01,39.02,38.85,38.94,73200.0,27.5599,27.567,27.4469,27.5105,73200.0
2009-04-23 14:15:00,38.93,38.96,38.83,38.87,58600.0,27.5034,27.5246,27.4328,27.461,58600.0
2009-04-23 14:20:00,38.88,38.91,38.81,38.82,55500.0,27.4681,27.4893,27.4186,27.4257,55500.0
2009-04-23 14:25:00,38.82,38.93,38.76,38.87,70200.0,27.4257,27.5034,27.3833,27.461,70200.0
2009-04-23 14:30:00,38.87,38.95,38.85,38.94,42600.0,27.461,27.5175,27.4469,27.5105,42600.0
2009-04-23 14:35:00,38.94,38.98,38.9,38.93,53000.0,27.5105,27.5387,27.4822,27.5034,53000.0
2009-04-23 14:40:00,38.91,39.02,38.91,38.94,48900.0,27.4893,27.567,27.4893,27.5105,48900.0
2009-04-23 14:45:00,38.97,38.98,38.86,38.91,80800.0,27.5317,27.5387,27.4539,27.4893,80800.0
2009-04-23 14:50:00,38.91,38.97,38.87,38.87,49800.0,27.4893,27.5317,27.461,27.461,49800.0
2009-04-23 14:55:00,38.87,38.87,38.76,38.79,72400.0,27.461,27.461,27.3833,27.4045,72400.0
2009-04-23 15:00:00,38.78,38.91,38.73,38.82,150900.0,27.3974,27.4893,27.3621,27.4257,150900.0
2009-04-23 15:05:00,38.81,38.84,38.72,38.76,50300.0,27.4186,27.4398,27.355,27.3833,50300.0
2009-04-23 15:10:00,38.76,38.77,38.66,38.68,73600.0,27.3833,27.3904,27.3127,27.3268,73600.0
2009-04-23 15:15:00,38.66,38.71,38.58,38.66,74800.0,27.3127,27.348,27.2561,27.3127,74800.0
2009-04-23 15:20:00,38.66,38.67,38.5,38.52,74200.0,27.3127,27.3197,27.1996,27.2137,74200.0
2009-04-23 15:25:00,38.5,38.73,38.5,38.69,90500.0,27.1996,27.3621,27.1996,27.3338,90500.0
2009-04-23 15:30:00,38.7,38.73,38.56,38.57,110100.0,27.3409,27.3621,27.242,27.2491,110100.0
2009-04-23 15:35:00,38.57,38.58,38.44,38.49,127500.0,27.2491,27.2561,27.1572,27.1925,127500.0
2009-04-23 15:40:00,38.48,38.57,38.46,38.57,147200.0,27.1855,27.2491,27.1714,27.2491,147200.0
2009-04-23 15:45:00,38.57,38.61,38.52,38.57,157800.0,27.2491,27.2773,27.2137,27.2491,157800.0
2009-04-23 15:50:00,38.57,38.73,38.55,38.7,186100.0,27.2491,27.3621,27.2349,27.3409,186100.0
2009-04-23 15:55:00,38.71,38.74,38.61,38.72,228200.0,27.348,27.3692,27.2773,27.355,228200.0
2009-04-24 09:30:00,39.29,39.64,39.25,39.39,115800.0,27.7577,28.005,27.7295,27.8284,115800.0
2009-04-24 09:35:00,39.39,39.57,39.05,39.32,140600.0,27.8284,27.9556,27.5882,27.7789,140600.0
2009-04-24 09:40:00,39.34,39.59,39.26,39.54,138600.0,27.7931,27.9697,27.7365,27.9344,138600.0
2009-04-24 09:45:00,39.54,39.85,39.42,39.77,145700.0,27.9344,28.1534,27.8496,28.0968,145700.0
2009-04-24 09:50:00,39.77,39.93,39.54,39.89,91000.0,28.0968,28.2099,27.9344,28.1816,91000.0
2009-04-24 09:55:00,39.9,39.91,39.71,39.9,109600.0,28.1887,28.1958,28.0545,28.1887,109600.0
2009-04-24 10:00:00,39.9,39.91,39.43,39.64,186600.0,28.1887,28.1958,27.8566,28.005,186600.0
2009-04-24 10:05:00,39.63,39.8,39.47,39.8,139600.0,27.9979,28.118,27.8849,28.118,139600.0
2009-04-24 10:10:00,39.81,39.83,39.53,39.7,130400.0,28.1251,28.1392,27.9273,28.0474,130400.0
2009-04-24 10:15:00,39.74,39.92,39.74,39.84,105800.0,28.0757,28.2028,28.0757,28.1463,105800.0
2009-04-24 10:20:00,39.85,40.0,39.83,39.89,132400.0,28.1534,28.2593,28.1392,28.1816,132400.0
2009-04-24 10:25:00,39.89,39.95,39.7,39.72,75700.0,28.1816,28.224,28.0474,28.0615,75700.0
2009-04-24 10:30:00,39.72,39.96,39.71,39.91,63800.0,28.0615,28.2311,28.0545,28.1958,63800.0
2009-04-24 10:35:00,39.93,40.04,39.85,40.04,97900.0,28.2099,28.2876,28.1534,28.2876,97900.0
2009-04-24 10:40:00,40.03,40.18,40.02,40.18,117200.0,28.2805,28.3865,28.2735,28.3865,117200.0
2009-04-24 10:45:00,40.17,40.23,39.95,39.99,111800.0,28.3794,28.4218,28.224,28.2523,111800.0
2009-04-24 10:50:00,39.99,40.01,39.87,40.0,68800.0,28.2523,28.2664,28.1675,28.2593,68800.0
2009-04-24 10:55:00,40.02,40.19,39.96,40.1,79000.0,28.2735,28.3936,28.2311,28.33,79000.0
2009-04-24 11:00:00,40.1,40.1,39.86,39.93,91800.0,28.33,28.33,28.1604,28.2099,91800.0
2009-04-24 11:05:00,39.93,39.94,39.72,39.79,145100.0,28.2099,28.2169,28.0615,28.111,145100.0
2009-04-24 11:10:00,39.79,39.94,39.76,39.79,80700.0,28.111,28.2169,28.0898,28.111,80700.0
2009-04-24 11:15:00,39.78,40.05,39.76,40.02,80800.0,28.1039,28.2947,28.0898,28.2735,80800.0
2009-04-24 11:20:00,40.04,40.2,40.01,40.17,84300.0,28.2876,28.4006,28.2664,28.3794,84300.0
2009-04-24 11:25:00,40.17,40.3,40.12,40.26,103200.0,28.3794,28.4713,28.3441,28.443,103200.0
2009-04-24 11:30:00,40.27,40.39,40.27,40.39,86600.0,28.4501,28.5349,28.4501,28.5349,86600.0
2009-04-24 11:35:00,40.37,40.55,40.36,40.47,85500.0,28.5207,28.6479,28.5137,28.5914,85500.0
2009-04-24 11:40:00,40.49,40.55,40.46,40.47,56100.0,28.6055,28.6479,28.5843,28.5914,56100.0
2009-04-24 11:45:00,40.47,40.55,40.46,40.48,40900.0,28.5914,28.6479,28.5843,28.5985,40900.0
2009-04-24 11:50:00,40.47,40.54,40.41,40.5,99400.0,28.5914,28.6408,28.549,28.6126,99400.0
2009-04-24 11:55:00,40.5,40.53,40.47,40.5,63400.0,28.6126,28.6338,28.5914,28.6126,63400.0
2009-04-24 12:00:00,40.49,40.54,40.47,40.54,51500.0,28.6055,28.6408,28.5914,28.6408,51500.0
2009-04-24 12:05:00,40.54,40.69,40.53,40.68,80800.0,28.6408,28.7468,28.6338,28.7397,80800.0
2009-04-24 12:10:00,40.67,40.74,40.65,40.65,53400.0,28.7327,28.7821,28.7186,28.7186,53400.0
2009-04-24 12:15:00,40.67,40.73,40.65,40.68,45000.0,28.7327,28.7751,28.7186,28.7397,45000.0
2009-04-24 12:20:00,40.68,40.72,40.66,40.69,61300.0,28.7397,28.768,28.7256,28.7468,61300.0
2009-04-24 12:25:00,40.7,40.72,40.66,40.71,72700.0,28.7539,28.768,28.7256,28.7609,72700.0
2009-04-24 12:30:00,40.7,40.74,40.69,40.71,62300.0,28.7539,28.7821,28.7468,28.7609,62300.0
2009-04-24 12:35:00,40.71,40.88,40.71,40.8,97600.0,28.7609,28.881,28.7609,28.8245,97600.0
2009-04-24 12:40:00,40.8,40.84,40.78,40.8,48600.0,28.8245,28.8528,28.8104,28.8245,48600.0
2009-04-24 12:45:00,40.8,40.82,40.79,40.8,34800.0,28.8245,28.8387,28.8175,28.8245,34800.0
2009-04-24 12:50:00,40.81,40.85,40.79,40.79,63600.0,28.8316,28.8598,28.8175,28.8175,63600.0
2009-04-24 12:55:00,40.79,40.8,40.73,40.73,42200.0,28.8175,28.8245,28.7751,28.7751,42200.0
2009-04-24 13:00:00,40.73,40.8,40.73,40.74,39000.0,28.7751,28.8245,28.7751,28.7821,39000.0
2009-04-24 13:05:00,40.74,40.74,40.64,40.64,40200.0,28.7821,28.7821,28.7115,28.7115,40200.0
2009-04-24 13:10:00,40.65,40.65,40.53,40.54,38300.0,28.7186,28.7186,28.6338,28.6408,38300.0
2009-04-24 13:15:00,40.53,40.61,40.5,40.61,42700.0,28.6338,28.6903,28.6126,28.6903,42700.0
2009-04-24 13:20:00,40.6,40.68,40.56,40.58,50300.0,28.6832,28.7397,28.655,28.6691,50300.0
2009-04-24 13:25:00,40.56,40.73,40.48,40.72,52400.0,28.655,28.7751,28.5985,28.768,52400.0
2009-04-24 13:30:00,40.71,40.78,40.69,40.76,58200.0,28.7609,28.8104,28.7468,28.7963,58200.0
2009-04-24 13:35:00,40.77,40.89,40.77,40.88,66500.0,28.8033,28.8881,28.8033,28.881,66500.0
2009-04-24 13:40:00,40.88,40.92,40.87,40.91,58000.0,28.881,28.9093,28.874,28.9022,58000.0
2009-04-24 13:45:00,40.9,40.92,40.89,40.9,40400.0,28.8952,28.9093,28.8881,28.8952,40400.0
2009-04-24 13:50:00,40.9,40.96,40.89,40.95,61000.0,28.8952,28.9376,28.8881,28.9305,61000.0
2009-04-24 13:55:00,40.94,40.95,40.89,40.91,110100.0,28.9234,28.9305,28.8881,28.9022,110100.0
2009-04-24 14:00:00,40.91,40.98,40.83,40.94,139700.0,28.9022,28.9517,28.8457,28.9234,139700.0
2009-04-24 14:05:00,40.93,40.97,40.82,40.92,88400.0,28.9164,28.9446,28.8387,28.9093,88400.0
2009-04-24 14:10:00,40.9,40.93,40.78,40.81,113700.0,28.8952,28.9164,28.8104,28.8316,113700.0
2009-04-24 14:15:00,40.81,40.89,40.73,40.83,123600.0,28.8316,28.8881,28.7751,28.8457,123600.0
2009-04-24 14:20:00,40.84,40.85,40.79,40.83,74800.0,28.8528,28.8598,28.8175,28.8457,74800.0
2009-04-24 14:25:00,40.84,40.92,40.81,40.92,61400.0,28.8528,28.9093,28.8316,28.9093,61400.0
2009-04-24 14:30:00,40.92,40.95,40.81,40.85,97400.0,28.9093,28.9305,28.8316,28.8598,97400.0
2009-04-24 14:35:00,40.85,40.89,40.83,40.86,66700.0,28.8598,28.8881,28.8457,28.8669,66700.0
2009-04-24 14:40:00,40.85,40.92,40.84,40.88,43900.0,28.8598,28.9093,28.8528,28.881,43900.0
2009-04-24 14:45:00,40.89,40.91,40.79,40.88,74900.0,28.8881,28.9022,28.8175,28.881,74900.0
2009-04-24 14:50:00,40.87,40.98,40.83,40.95,77400.0,28.874,28.9517,28.8457,28.9305,77400.0
2009-04-24 14:55:00,40.95,41.05,40.95,41.01,65900.0,28.9305,29.0011,28.9305,28.9729,65900.0
2009-04-24 15:00:00,41.01,41.2,41.01,41.13,120300.0,28.9729,29.1071,28.9729,29.0577,120300.0
2009-04-24 15:05:00,41.11,41.28,41.09,41.26,82700.0,29.0435,29.1636,29.0294,29.1495,82700.0
2009-04-24 15:10:00,41.26,41.28,41.21,41.22,89400.0,29.1495,29.1636,29.1142,29.1212,89400.0
2009-04-24 15:15:00,41.25,41.29,41.16,41.18,106200.0,29.1424,29.1707,29.0789,29.093,106200.0
2009-04-24 15:20:00,41.16,41.22,41.11,41.16,56000.0,29.0789,29.1212,29.0435,29.0789,56000.0
2009-04-24 15:25:00,41.15,41.27,41.13,41.22,92900.0,29.0718,29.1566,29.0577,29.1212,92900.0
2009-04-24 15:30:00,41.21,41.24,41.14,41.14,94300.0,29.1142,29.1354,29.0647,29.0647,94300.0
2009-04-24 15:35:00,41.14,41.21,41.03,41.11,99200.0,29.0647,29.1142,28.987,29.0435,99200.0
2009-04-24 15:40:00,41.11,41.28,41.11,41.17,201300.0,29.0435,29.1636,29.0435,29.0859,201300.0
2009-04-24 15:45:00,41.18,41.43,41.16,41.41,255000.0,29.093,29.2696,29.0789,29.2555,255000.0
2009-04-24 15:50:00,41.4,41.46,41.21,41.22,312900.0,29.2484,29.2908,29.1142,29.1212,312900.0
2009-04-24 15:55:00,41.21,41.32,41.12,41.24,454900.0,29.1142,29.1919,29.0506,29.1354,454900.0
2009-04-27 09:30:00,40.85,40.93,40.46,40.89,159300.0,28.8598,28.9164,28.5843,28.8881,159300.0
2009-04-27 09:35:00,40.89,41.11,40.86,41.01,137400.0,28.8881,29.0435,28.8669,28.9729,137400.0
2009-04-27 09:40:00,41.01,41.22,40.94,41.15,110200.0,28.9729,29.1212,28.9234,29.0718,110200.0
2009-04-27 09:45:00,41.15,41.26,41.0,41.24,86200.0,29.0718,29.1495,28.9658,29.1354,86200.0
2009-04-27 09:50:00,41.24,41.29,41.09,41.18,71100.0,29.1354,29.1707,29.0294,29.093,71100.0
2009-04-27 09:55:00,41.18,41.27,40.95,41.0,91600.0,29.093,29.1566,28.9305,28.9658,91600.0
2009-04-27 10:00:00,41.0,41.25,40.88,41.16,163900.0,28.9658,29.1424,28.881,29.0789,163900.0
2009-04-27 10:05:00,41.16,41.49,41.08,41.39,189500.0,29.0789,29.312,29.0223,29.2414,189500.0
2009-04-27 10:10:00,41.4,41.46,41.19,41.37,180100.0,29.2484,29.2908,29.1001,29.2272,180100.0
2009-04-27 10:15:00,41.37,41.44,41.24,41.27,152000.0,29.2272,29.2767,29.1354,29.1566,152000.0
2009-04-27 10:20:00,41.25,41.5,41.19,41.5,117900.0,29.1424,29.3191,29.1001,29.3191,117900.0
2009-04-27 10:25:00,41.49,41.64,41.45,41.61,138100.0,29.312,29.418,29.2837,29.3968,138100.0
2009-04-27 10:30:00,41.6,41.66,41.5,41.55,101800.0,29.3897,29.4321,29.3191,29.3544,101800.0
2009-04-27 10:35:00,41.55,41.66,41.5,41.58,97500.0,29.3544,29.4321,29.3191,29.3756,97500.0
2009-04-27 10:40:00,41.59,41.65,41.46,41.51,107500.0,29.3826,29.425,29.2908,29.3261,107500.0
2009-04-27 10:45:00,41.51,41.69,41.51,41.6,70400.0,29.3261,29.4533,29.3261,29.3897,70400.0
2009-04-27 10:50:00,41.6,41.61,41.53,41.57,62500.0,29.3897,29.3968,29.3403,29.3685,62500.0
2009-04-27 10:55:00,41.56,41.67,41.54,41.6,206800.0,29.3615,29.4392,29.3473,29.3897,206800.0
2009-04-27 11:00:00,41.58,41.7,41.58,41.66,83800.0,29.3756,29.4604,29.3756,29.4321,83800.0
2009-04-27 11:05:00,41.66,41.75,41.59,41.74,83700.0,29.4321,29.4957,29.3826,29.4886,83700.0
2009-04-27 11:10:00,41.71,41.83,41.67,41.77,88700.0,29.4674,29.5522,29.4392,29.5098,88700.0
2009-04-27 11:15:00,41.75,41.8,41.73,41.78,95000.0,29.4957,29.531,29.4816,29.5169,95000.0
2009-04-27 11:20:00,41.78,41.8,41.67,41.69,89300.0,29.5169,29.531,29.4392,29.4533,89300.0
2009-04-27 11:25:00,41.69,41.75,41.66,41.71,61100.0,29.4533,29.4957,29.4321,29.4674,61100.0
2009-04-27 11:30:00,41.72,41.72,41.63,41.68,78000.0,29.4745,29.4745,29.4109,29.4462,78000.0
2009-04-27 11:35:00,41.69,41.71,41.62,41.67,91100.0,29.4533,29.4674,29.4038,29.4392,91100.0
2009-04-27 11:40:00,41.68,41.7,41.63,41.68,77600.0,29.4462,29.4604,29.4109,29.4462,77600.0
2009-04-27 11:45:00,41.69,41.95,41.68,41.94,129100.0,29.4533,29.637,29.4462,29.6299,129100.0
2009-04-27 11:50:00,41.94,42.0,41.86,42.0,78200.0,29.6299,29.6723,29.5734,29.6723,78200.0
2009-04-27 11:55:00,42.0,42.05,41.97,42.0,128800.0,29.6723,29.7076,29.6511,29.6723,128800.0
2009-04-27 12:00:00,42.0,42.01,41.8,41.82,51600.0,29.6723,29.6794,29.531,29.5451,51600.0
2009-04-27 12:05:00,41.82,41.82,41.58,41.62,41900.0,29.5451,29.5451,29.3756,29.4038,41900.0
2009-04-27 12:10:00,41.62,41.62,41.47,41.53,39400.0,29.4038,29.4038,29.2979,29.3403,39400.0
2009-04-27 12:15:00,41.51,41.61,41.5,41.56,43000.0,29.3261,29.3968,29.3191,29.3615,43000.0
2009-04-27 12:20:00,41.56,41.63,41.48,41.51,48400.0,29.3615,29.4109,29.3049,29.3261,48400.0
2009-04-27 12:25:00,41.51,41.55,41.45,41.48,30100.0,29.3261,29.3544,29.2837,29.3049,30100.0
2009-04-27 12:30:00,41.48,41.51,41.38,41.38,26700.0,29.3049,29.3261,29.2343,29.2343,26700.0
2009-04-27 12:35:00,41.39,41.42,41.36,41.41,19800.0,29.2414,29.2625,29.2202,29.2555,19800.0
2009-04-27 12:40:00,41.42,41.42,41.31,41.31,24000.0,29.2625,29.2625,29.1848,29.1848,24000.0
2009-04-27 12:45:00,41.32,41.39,41.3,41.32,29500.0,29.1919,29.2414,29.1778,29.1919,29500.0
2009-04-27 12:50:00,41.3,41.37,41.29,41.32,40200.0,29.1778,29.2272,29.1707,29.1919,40200.0
2009-04-27 12:55:00,41.32,41.37,41.28,41.35,32900.0,29.1919,29.2272,29.1636,29.2131,32900.0
2009-04-27 13:00:00,41.35,41.35,41.15,41.15,57500.0,29.2131,29.2131,29.0718,29.0718,57500.0
2009-04-27 13:05:00,41.15,41.22,41.02,41.05,68100.0,29.0718,29.1212,28.98,29.0011,68100.0
2009-04-27 13:10:00,41.07,41.11,41.0,41.0,35500.0,29.0153,29.0435,28.9658,28.9658,35500.0
2009-04-27 13:15:00,41.0,41.04,40.95,40.95,47800.0,28.9658,28.9941,28.9305,28.9305,47800.0
2009-04-27 13:20:00,40.96,40.97,40.88,40.93,50900.0,28.9376,28.9446,28.881,28.9164,50900.0
2009-04-27 13:25:00,40.95,40.99,40.82,40.87,66300.0,28.9305,28.9588,28.8387,28.874,66300.0
2009-04-27 13:30:00,40.87,40.94,40.82,40.93,36900.0,28.874,28.9234,28.8387,28.9164,36900.0
2009-04-27 13:35:00,40.92,40.98,40.82,40.82,36500.0,28.9093,28.9517,28.8387,28.8387,36500.0
2009-04-27 13:40:00,40.81,40.85,40.64,40.76,61800.0,28.8316,28.8598,28.7115,28.7963,61800.0
2009-04-27 13:45:00,40.73,40.76,40.66,40.72,45200.0,28.7751,28.7963,28.7256,28.768,45200.0
2009-04-27 13:50:00,40.73,40.73,40.53,40.56,40800.0,28.7751,28.7751,28.6338,28.655,40800.0
2009-04-27 13:55:00,40.56,40.68,40.53,40.67,48900.0,28.655,28.7397,28.6338,28.7327,48900.0
2009-04-27 14:00:00,40.67,40.81,40.6,40.81,83000.0,28.7327,28.8316,28.6832,28.8316,83000.0
2009-04-27 14:05:00,40.81,40.9,40.73,40.8,75200.0,28.8316,28.8952,28.7751,28.8245,75200.0
2009-04-27 14:10:00,40.8,41.0,40.8,40.98,111100.0,28.8245,28.9658,28.8245,28.9517,111100.0
2009-04-27 14:15:00,40.97,41.01,40.9,40.92,91000.0,28.9446,28.9729,28.8952,28.9093,91000.0
2009-04-27 14:20:00,40.91,41.05,40.88,41.04,109600.0,28.9022,29.0011,28.881,28.9941,109600.0
2009-04-27 14:25:00,41.02,41.02,40.87,40.91,31700.0,28.98,28.98,28.874,28.9022,31700.0
2009-04-27 14:30:00,40.92,40.99,40.91,40.93,54000.0,28.9093,28.9588,28.9022,28.9164,54000.0
2009-04-27 14:35:00,40.94,40.99,40.85,40.97,55000.0,28.9234,28.9588,28.8598,28.9446,55000.0
2009-04-27 14:40:00,40.98,40.98,40.87,40.9,26500.0,28.9517,28.9517,28.874,28.8952,26500.0
2009-04-27 14:45:00,40.89,40.96,40.81,40.94,43100.0,28.8881,28.9376,28.8316,28.9234,43100.0
2009-04-27 14:50:00,40.94,40.99,40.89,40.9,38900.0,28.9234,28.9588,28.8881,28.8952,38900.0
2009-04-27 14:55:00,40.9,41.0,40.85,40.98,61300.0,28.8952,28.9658,28.8598,28.9517,61300.0
2009-04-27 15:00:00,40.98,41.12,40.98,41.1,107000.0,28.9517,29.0506,28.9517,29.0365,107000.0
2009-04-27 15:05:00,41.12,41.22,41.1,41.19,85400.0,29.0506,29.1212,29.0365,29.1001,85400.0
2009-04-27 15:10:00,41.18,41.25,41.13,41.2,83500.0,29.093,29.1424,29.0577,29.1071,83500.0
2009-04-27 15:15:00,41.2,41.24,41.16,41.21,89600.0,29.1071,29.1354,29.0789,29.1142,89600.0
2009-04-27 15:20:00,41.21,41.32,41.15,41.32,112900.0,29.1142,29.1919,29.0718,29.1919,112900.0
2009-04-27 15:25:00,41.32,41.33,41.27,41.3,60900.0,29.1919,29.199,29.1566,29.1778,60900.0
2009-04-27 15:30:00,41.29,41.31,41.23,41.29,137000.0,29.1707,29.1848,29.1283,29.1707,137000.0
2009-04-27 15:35:00,41.29,41.36,41.28,41.35,70400.0,29.1707,29.2202,29.1636,29.2131,70400.0
2009-04-27 15:40:00,41.33,41.48,41.3,41.42,204600.0,29.199,29.3049,29.1778,29.2625,204600.0
2009-04-27 15:45:00,41.43,41.55,41.38,41.48,157500.0,29.2696,29.3544,29.2343,29.3049,157500.0
2009-04-27 15:50:00,41.48,41.73,41.44,41.67,428900.0,29.3049,29.4816,29.2767,29.4392,428900.0
2009-04-27 15:55:00,41.67,41.75,41.62,41.63,469700.0,29.4392,29.4957,29.4038,29.4109,469700.0
2009-04-28 09:30:00,40.52,40.52,39.9,40.36,183400.0,28.6267,28.6267,28.1887,28.5137,183400.0
2009-04-28 09:35:00,40.35,40.89,39.87,40.67,287500.0,28.5066,28.8881,28.1675,28.7327,287500.0
2009-04-28 09:40:00,40.64,40.76,40.35,40.4,133100.0,28.7115,28.7963,28.5066,28.5419,133100.0
2009-04-28 09:45:00,40.4,40.52,40.25,40.47,105600.0,28.5419,28.6267,28.436,28.5914,105600.0
2009-04-28 09:50:00,40.48,40.57,40.32,40.44,105800.0,28.5985,28.662,28.4854,28.5702,105800.0
2009-04-28 09:55:00,40.44,40.71,40.42,40.58,95300.0,28.5702,28.7609,28.5561,28.6691,95300.0
2009-04-28 10:00:00,40.63,40.92,40.53,40.89,131700.0,28.7044,28.9093,28.6338,28.8881,131700.0
2009-04-28 10:05:00,40.89,40.95,40.72,40.86,92900.0,28.8881,28.9305,28.768,28.8669,92900.0
2009-04-28 10:10:00,40.88,41.03,40.7,40.72,98600.0,28.881,28.987,28.7539,28.768,98600.0
2009-04-28 10:15:00,40.73,40.73,40.55,40.63,51500.0,28.7751,28.7751,28.6479,28.7044,51500.0
2009-04-28 10:20:00,40.63,40.69,40.46,40.56,65500.0,28.7044,28.7468,28.5843,28.655,65500.0
2009-04-28 10:25:00,40.58,40.65,40.48,40.52,33100.0,28.6691,28.7186,28.5985,28.6267,33100.0
2009-04-28 10:30:00,40.51,40.56,40.34,40.49,68300.0,28.6196,28.655,28.4995,28.6055,68300.0
2009-04-28 10:35:00,40.48,40.49,40.28,40.39,50900.0,28.5985,28.6055,28.4572,28.5349,50900.0
2009-04-28 10:40:00,40.37,40.58,40.25,40.58,82400.0,28.5207,28.6691,28.436,28.6691,82400.0
2009-04-28 10:45:00,40.58,40.58,40.36,40.53,58300.0,28.6691,28.6691,28.5137,28.6338,58300.0
2009-04-28 10:50:00,40.52,40.53,40.4,40.42,51200.0,28.6267,28.6338,28.5419,28.5561,51200.0
2009-04-28 10:55:00,40.42,40.5,40.4,40.44,30600.0,28.5561,28.6126,28.5419,28.5702,30600.0
2009-04-28 11:00:00,40.45,40.45,40.27,40.35,27900.0,28.5773,28.5773,28.4501,28.5066,27900.0
2009-04-28 11:05:00,40.34,40.4,40.28,40.31,36900.0,28.4995,28.5419,28.4572,28.4783,36900.0
2009-04-28 11:10:00,40.32,40.36,40.27,40.28,39200.0,28.4854,28.5137,28.4501,28.4572,39200.0
2009-04-28 11:15:00,40.29,40.32,40.25,40.27,33300.0,28.4642,28.4854,28.436,28.4501,33300.0
2009-04-28 11:20:00,40.27,40.27,40.15,40.16,65900.0,28.4501,28.4501,28.3653,28.3724,65900.0
2009-04-28 11:25:00,40.16,40.2,40.12,40.14,45100.0,28.3724,28.4006,28.3441,28.3582,45100.0
2009-04-28 11:30:00,40.13,40.14,40.06,40.07,34900.0,28.3512,28.3582,28.3017,28.3088,34900.0
2009-04-28 11:35:00,40.08,40.12,40.05,40.11,30100.0,28.3159,28.3441,28.2947,28.3371,30100.0
2009-04-28 11:40:00,40.11,40.16,40.09,40.14,31700.0,28.3371,28.3724,28.3229,28.3582,31700.0
2009-04-28 11:45:00,40.14,40.2,40.1,40.18,36200.0,28.3582,28.4006,28.33,28.3865,36200.0
2009-04-28 11:50:00,40.18,40.19,40.06,40.08,31700.0,28.3865,28.3936,28.3017,28.3159,31700.0
2009-04-28 11:55:00,40.08,40.1,40.03,40.03,22600.0,28.3159,28.33,28.2805,28.2805,22600.0
2009-04-28 12:00:00,40.02,40.07,40.01,40.03,31500.0,28.2735,28.3088,28.2664,28.2805,31500.0
2009-04-28 12:05:00,40.03,40.03,39.83,39.92,74100.0,28.2805,28.2805,28.1392,28.2028,74100.0
2009-04-28 12:10:00,39.9,39.94,39.79,39.85,55400.0,28.1887,28.2169,28.111,28.1534,55400.0
2009-04-28 12:15:00,39.85,39.93,39.84,39.93,23700.0,28.1534,28.2099,28.1463,28.2099,23700.0
2009-04-28 12:20:00,39.93,40.07,39.93,39.98,37100.0,28.2099,28.3088,28.2099,28.2452,37100.0
2009-04-28 12:25:00,39.98,40.01,39.95,39.99,22100.0,28.2452,28.2664,28.224,28.2523,22100.0
2009-04-28 12:30:00,40.0,40.05,39.97,40.01,26600.0,28.2593,28.2947,28.2381,28.2664,26600.0
2009-04-28 12:35:00,40.02,40.07,39.98,40.03,48000.0,28.2735,28.3088,28.2452,28.2805,48000.0
2009-04-28 12:40:00,40.03,40.1,40.01,40.01,27700.0,28.2805,28.33,28.2664,28.2664,27700.0
2009-04-28 12:45:00,40.01,40.04,39.96,40.04,15400.0,28.2664,28.2876,28.2311,28.2876,15400.0
2009-04-28 12:50:00,40.02,40.18,40.0,40.17,40300.0,28.2735,28.3865,28.2593,28.3794,40300.0
2009-04-28 12:55:00,40.16,40.3,40.12,40.28,45700.0,28.3724,28.4713,28.3441,28.4572,45700.0
2009-04-28 13:00:00,40.27,40.36,40.19,40.35,29800.0,28.4501,28.5137,28.3936,28.5066,29800.0
2009-04-28 13:05:00,40.35,40.35,40.15,40.18,41200.0,28.5066,28.5066,28.3653,28.3865,41200.0
2009-04-28 13:10:00,40.17,40.33,40.15,40.19,25400.0,28.3794,28.4925,28.3653,28.3936,25400.0
2009-04-28 13:15:00,40.17,40.31,40.17,40.27,21500.0,28.3794,28.4783,28.3794,28.4501,21500.0
2009-04-28 13:20:00,40.27,40.3,40.21,40.23,22100.0,28.4501,28.4713,28.4077,28.4218,22100.0
2009-04-28 13:25:00,40.24,40.29,40.15,40.29,22700.0,28.4289,28.4642,28.3653,28.4642,22700.0
2009-04-28 13:30:00,40.3,40.33,40.21,40.32,35600.0,28.4713,28.4925,28.4077,28.4854,35600.0
2009-04-28 13:35:00,40.32,40.42,40.31,40.4,25800.0,28.4854,28.5561,28.4783,28.5419,25800.0
2009-04-28 13:40:00,40.4,40.46,40.33,40.33,33100.0,28.5419,28.5843,28.4925,28.4925,33100.0
2009-04-28 13:45:00,40.33,40.39,40.31,40.37,19500.0,28.4925,28.5349,28.4783,28.5207,19500.0
2009-04-28 13:50:00,40.37,40.38,40.24,40.28,29800.0,28.5207,28.5278,28.4289,28.4572,29800.0
2009-04-28 13:55:00,40.27,40.27,40.19,40.23,26500.0,28.4501,28.4501,28.3936,28.4218,26500.0
2009-04-28 14:00:00,40.22,40.27,40.15,40.15,42100.0,28.4148,28.4501,28.3653,28.3653,42100.0
2009-04-28 14:05:00,40.15,40.15,40.09,40.13,36800.0,28.3653,28.3653,28.3229,28.3512,36800.0
2009-04-28 14:10:00,40.14,40.18,40.04,40.15,37600.0,28.3582,28.3865,28.2876,28.3653,37600.0
2009-04-28 14:15:00,40.15,40.16,40.03,40.07,30600.0,28.3653,28.3724,28.2805,28.3088,30600.0
2009-04-28 14:20:00,40.05,40.29,40.04,40.26,56300.0,28.2947,28.4642,28.2876,28.443,56300.0
2009-04-28 14:25:00,40.27,40.28,40.18,40.22,27000.0,28.4501,28.4572,28.3865,28.4148,27000.0
2009-04-28 14:30:00,40.22,40.43,40.21,40.43,61600.0,28.4148,28.5631,28.4077,28.5631,61600.0
2009-04-28 14:35:00,40.42,40.43,40.39,40.4,64400.0,28.5561,28.5631,28.5349,28.5419,64400.0
2009-04-28 14:40:00,40.4,40.53,40.39,40.53,55100.0,28.5419,28.6338,28.5349,28.6338,55100.0
2009-04-28 14:45:00,40.51,40.61,40.49,40.6,83400.0,28.6196,28.6903,28.6055,28.6832,83400.0
2009-04-28 14:50:00,40.59,40.63,40.56,40.6,63900.0,28.6762,28.7044,28.655,28.6832,63900.0
2009-04-28 14:55:00,40.6,40.63,40.54,40.6,37800.0,28.6832,28.7044,28.6408,28.6832,37800.0
2009-04-28 15:00:00,40.61,40.77,40.6,40.66,73400.0,28.6903,28.8033,28.6832,28.7256,73400.0
2009-04-28 15:05:00,40.65,40.68,40.53,40.56,55300.0,28.7186,28.7397,28.6338,28.655,55300.0
2009-04-28 15:10:00,40.54,40.64,40.52,40.54,34500.0,28.6408,28.7115,28.6267,28.6408,34500.0
2009-04-28 15:15:00,40.52,40.59,40.47,40.51,36100.0,28.6267,28.6762,28.5914,28.6196,36100.0
2009-04-28 15:20:00,40.5,40.54,40.45,40.46,31700.0,28.6126,28.6408,28.5773,28.5843,31700.0
2009-04-28 15:25:00,40.45,40.46,40.4,40.46,47100.0,28.5773,28.5843,28.5419,28.5843,47100.0
2009-04-28 15:30:00,40.46,40.46,40.31,40.31,70100.0,28.5843,28.5843,28.4783,28.4783,70100.0
2009-04-28 15:35:00,40.32,40.35,40.23,40.23,76800.0,28.4854,28.5066,28.4218,28.4218,76800.0
2009-04-28 15:40:00,40.23,40.23,40.02,40.06,149300.0,28.4218,28.4218,28.2735,28.3017,149300.0
2009-04-28 15:45:00,40.06,40.13,39.99,40.02,177500.0,28.3017,28.3512,28.2523,28.2735,177500.0
2009-04-28 15:50:00,40.02,40.14,39.97,40.09,135400.0,28.2735,28.3582,28.2381,28.3229,135400.0
2009-04-28 15:55:00,40.09,40.17,40.01,40.03,223700.0,28.3229,28.3794,28.2664,28.2805,223700.0
2009-04-29 09:30:00,41.09,41.09,40.44,41.0,88500.0,29.0294,29.0294,28.5702,28.9658,88500.0
2009-04-29 09:35:00,41.01,41.16,40.55,40.58,79100.0,28.9729,29.0789,28.6479,28.6691,79100.0
2009-04-29 09:40:00,40.55,40.81,40.48,40.61,70800.0,28.6479,28.8316,28.5985,28.6903,70800.0
2009-04-29 09:45:00,40.61,40.78,40.6,40.68,57800.0,28.6903,28.8104,28.6832,28.7397,57800.0
2009-04-29 09:50:00,40.7,40.74,40.36,40.64,64600.0,28.7539,28.7821,28.5137,28.7115,64600.0
2009-04-29 09:55:00,40.63,40.75,40.53,40.72,63500.0,28.7044,28.7892,28.6338,28.768,63500.0
2009-04-29 10:00:00,40.72,40.73,40.57,40.62,65700.0,28.768,28.7751,28.662,28.6974,65700.0
2009-04-29 10:05:00,40.63,40.63,40.48,40.54,53800.0,28.7044,28.7044,28.5985,28.6408,53800.0
2009-04-29 10:10:00,40.52,40.65,40.51,40.63,37900.0,28.6267,28.7186,28.6196,28.7044,37900.0
2009-04-29 10:15:00,40.63,40.7,40.6,40.69,41700.0,28.7044,28.7539,28.6832,28.7468,41700.0
2009-04-29 10:20:00,40.71,40.8,40.57,40.63,44000.0,28.7609,28.8245,28.662,28.7044,44000.0
2009-04-29 10:25:00,40.63,40.7,40.55,40.55,36700.0,28.7044,28.7539,28.6479,28.6479,36700.0
2009-04-29 10:30:00,40.58,40.65,40.52,40.63,57600.0,28.6691,28.7186,28.6267,28.7044,57600.0
2009-04-29 10:35:00,40.64,40.66,40.32,40.47,90400.0,28.7115,28.7256,28.4854,28.5914,90400.0
2009-04-29 10:40:00,40.46,40.5,40.4,40.49,33700.0,28.5843,28.6126,28.5419,28.6055,33700.0
2009-04-29 10:45:00,40.49,40.49,40.38,40.44,24700.0,28.6055,28.6055,28.5278,28.5702,24700.0
2009-04-29 10:50:00,40.44,40.47,40.26,40.32,45400.0,28.5702,28.5914,28.443,28.4854,45400.0
2009-04-29 10:55:00,40.32,40.35,40.26,40.3,25900.0,28.4854,28.5066,28.443,28.4713,25900.0
2009-04-29 11:00:00,40.3,40.3,40.22,40.22,25500.0,28.4713,28.4713,28.4148,28.4148,25500.0
2009-04-29 11:05:00,40.22,40.23,40.12,40.23,35300.0,28.4148,28.4218,28.3441,28.4218,35300.0
2009-04-29 11:10:00,40.23,40.34,40.22,40.34,29000.0,28.4218,28.4995,28.4148,28.4995,29000.0
2009-04-29 11:15:00,40.33,40.43,40.29,40.42,25400.0,28.4925,28.5631,28.4642,28.5561,25400.0
2009-04-29 11:20:00,40.42,40.53,40.39,40.53,37600.0,28.5561,28.6338,28.5349,28.6338,37600.0
2009-04-29 11:25:00,40.52,40.63,40.51,40.6,45700.0,28.6267,28.7044,28.6196,28.6832,45700.0
2009-04-29 11:30:00,40.57,40.63,40.49,40.49,41100.0,28.662,28.7044,28.6055,28.6055,41100.0
2009-04-29 11:35:00,40.48,40.65,40.48,40.62,27200.0,28.5985,28.7186,28.5985,28.6974,27200.0
2009-04-29 11:40:00,40.63,40.63,40.39,40.39,33300.0,28.7044,28.7044,28.5349,28.5349,33300.0
2009-04-29 11:45:00,40.4,40.54,40.4,40.54,19000.0,28.5419,28.6408,28.5419,28.6408,19000.0
2009-04-29 11:50:00,40.54,40.58,40.48,40.54,23000.0,28.6408,28.6691,28.5985,28.6408,23000.0
2009-04-29 11:55:00,40.53,40.62,40.51,40.62,24100.0,28.6338,28.6974,28.6196,28.6974,24100.0
2009-04-29 12:00:00,40.63,40.75,40.63,40.7,37000.0,28.7044,28.7892,28.7044,28.7539,37000.0
2009-04-29 12:05:00,40.72,40.75,40.62,40.66,22800.0,28.768,28.7892,28.6974,28.7256,22800.0
2009-04-29 12:10:00,40.64,40.7,40.6,40.63,16400.0,28.7115,28.7539,28.6832,28.7044,16400.0
2009-04-29 12:15:00,40.62,40.64,40.51,40.52,15200.0,28.6974,28.7115,28.6196,28.6267,15200.0
2009-04-29 12:20:00,40.54,40.55,40.45,40.49,18400.0,28.6408,28.6479,28.5773,28.6055,18400.0
2009-04-29 12:25:00,40.5,40.58,40.48,40.56,14000.0,28.6126,28.6691,28.5985,28.655,14000.0
2009-04-29 12:30:00,40.55,40.57,40.5,40.56,9900.0,28.6479,28.662,28.6126,28.655,9900.0
2009-04-29 12:35:00,40.56,40.65,40.55,40.64,22600.0,28.655,28.7186,28.6479,28.7115,22600.0
2009-04-29 12:40:00,40.63,40.75,40.63,40.73,21700.0,28.7044,28.7892,28.7044,28.7751,21700.0
2009-04-29 12:45:00,40.74,40.75,40.66,40.67,8500.0,28.7821,28.7892,28.7256,28.7327,8500.0
2009-04-29 12:50:00,40.68,40.68,40.6,40.62,12500.0,28.7397,28.7397,28.6832,28.6974,12500.0
2009-04-29 12:55:00,40.6,40.61,40.53,40.55,6400.0,28.6832,28.6903,28.6338,28.6479,6400.0
2009-04-29 13:00:00,40.55,40.57,40.51,40.52,12000.0,28.6479,28.662,28.6196,28.6267,12000.0
2009-04-29 13:05:00,40.52,40.55,40.51,40.54,12000.0,28.6267,28.6479,28.6196,28.6408,12000.0
2009-04-29 13:10:00,40.55,40.56,40.51,40.52,12300.0,28.6479,28.655,28.6196,28.6267,12300.0
2009-04-29 13:15:00,40.53,40.54,40.45,40.47,26100.0,28.6338,28.6408,28.5773,28.5914,26100.0
2009-04-29 13:20:00,40.47,40.53,40.46,40.52,30900.0,28.5914,28.6338,28.5843,28.6267,30900.0
2009-04-29 13:25:00,40.52,40.62,40.51,40.61,31100.0,28.6267,28.6974,28.6196,28.6903,31100.0
2009-04-29 13:30:00,40.61,40.65,40.59,40.65,19400.0,28.6903,28.7186,28.6762,28.7186,19400.0
2009-04-29 13:35:00,40.66,40.68,40.64,40.64,16700.0,28.7256,28.7397,28.7115,28.7115,16700.0
2009-04-29 13:40:00,40.65,40.7,40.63,40.63,23200.0,28.7186,28.7539,28.7044,28.7044,23200.0
2009-04-29 13:45:00,40.63,40.64,40.61,40.62,20300.0,28.7044,28.7115,28.6903,28.6974,20300.0
2009-04-29 13:50:00,40.62,40.63,40.58,40.59,14100.0,28.6974,28.7044,28.6691,28.6762,14100.0
2009-04-29 13:55:00,40.59,40.7,40.59,40.67,14900.0,28.6762,28.7539,28.6762,28.7327,14900.0
2009-04-29 14:00:00,40.68,40.69,40.53,40.53,28300.0,28.7397,28.7468,28.6338,28.6338,28300.0
2009-04-29 14:05:00,40.55,40.66,40.54,40.62,21500.0,28.6479,28.7256,28.6408,28.6974,21500.0
2009-04-29 14:10:00,40.63,40.76,40.6,40.64,39200.0,28.7044,28.7963,28.6832,28.7115,39200.0
2009-04-29 14:15:00,40.65,40.8,40.32,40.41,145400.0,28.7186,28.8245,28.4854,28.549,145400.0
2009-04-29 14:20:00,40.45,40.47,40.01,40.06,164600.0,28.5773,28.5914,28.2664,28.3017,164600.0
2009-04-29 14:25:00,40.09,40.35,40.07,40.31,91200.0,28.3229,28.5066,28.3088,28.4783,91200.0
2009-04-29 14:30:00,40.31,40.58,40.24,40.5,142300.0,28.4783,28.6691,28.4289,28.6126,142300.0
2009-04-29 14:35:00,40.52,40.69,40.48,40.63,81900.0,28.6267,28.7468,28.5985,28.7044,81900.0
2009-04-29 14:40:00,40.65,40.7,40.55,40.62,53900.0,28.7186,28.7539,28.6479,28.6974,53900.0
2009-04-29 14:45:00,40.6,40.83,40.6,40.73,80200.0,28.6832,28.8457,28.6832,28.7751,80200.0
2009-04-29 14:50:00,40.75,40.93,40.6,40.79,66800.0,28.7892,28.9164,28.6832,28.8175,66800.0
2009-04-29 14:55:00,40.78,40.95,40.67,40.91,66800.0,28.8104,28.9305,28.7327,28.9022,66800.0
2009-04-29 15:00:00,40.91,40.94,40.74,40.88,89100.0,28.9022,28.9234,28.7821,28.881,89100.0
2009-04-29 15:05:00,40.89,40.89,40.73,40.73,41300.0,28.8881,28.8881,28.7751,28.7751,41300.0
2009-04-29 15:10:00,40.75,40.75,40.67,40.7,78000.0,28.7892,28.7892,28.7327,28.7539,78000.0
2009-04-29 15:15:00,40.7,40.78,40.7,40.74,42900.0,28.7539,28.8104,28.7539,28.7821,42900.0
2009-04-29 15:20:00,40.73,40.8,40.71,40.72,64100.0,28.7751,28.8245,28.7609,28.768,64100.0
2009-04-29 15:25:00,40.69,40.71,40.54,40.54,67000.0,28.7468,28.7609,28.6408,28.6408,67000.0
2009-04-29 15:30:00,40.54,40.65,40.48,40.65,89200.0,28.6408,28.7186,28.5985,28.7186,89200.0
2009-04-29 15:35:00,40.64,40.69,40.51,40.61,97900.0,28.7115,28.7468,28.6196,28.6903,97900.0
2009-04-29 15:40:00,40.63,40.74,40.59,40.66,112500.0,28.7044,28.7821,28.6762,28.7256,112500.0
2009-04-29 15:45:00,40.66,40.7,40.51,40.51,103900.0,28.7256,28.7539,28.6196,28.6196,103900.0
2009-04-29 15:50:00,40.53,40.56,40.45,40.45,137700.0,28.6338,28.655,28.5773,28.5773,137700.0
2009-04-29 15:55:00,40.45,40.65,40.44,40.65,154200.0,28.5773,28.7186,28.5702,28.7186,154200.0
2009-04-30 09:30:00,39.86,40.36,39.49,39.57,229400.0,28.1604,28.5137,27.899,27.9556,229400.0
2009-04-30 09:35:00,39.52,39.8,39.42,39.6,161600.0,27.9202,28.118,27.8496,27.9767,161600.0
2009-04-30 09:40:00,39.58,39.9,39.57,39.9,111400.0,27.9626,28.1887,27.9556,28.1887,111400.0
2009-04-30 09:45:00,39.92,39.94,39.55,39.65,108900.0,28.2028,28.2169,27.9414,28.0121,108900.0
2009-04-30 09:50:00,39.65,39.75,39.55,39.59,102000.0,28.0121,28.0827,27.9414,27.9697,102000.0
2009-04-30 09:55:00,39.6,39.62,39.25,39.55,399900.0,27.9767,27.9909,27.7295,27.9414,399900.0
2009-04-30 10:00:00,39.55,39.74,39.46,39.48,168700.0,27.9414,28.0757,27.8778,27.892,168700.0
2009-04-30 10:05:00,39.48,39.6,39.34,39.46,148900.0,27.892,27.9767,27.7931,27.8778,148900.0
2009-04-30 10:10:00,39.47,39.63,39.45,39.57,53600.0,27.8849,27.9979,27.8708,27.9556,53600.0
2009-04-30 10:15:00,39.56,39.6,39.46,39.5,113100.0,27.9485,27.9767,27.8778,27.9061,113100.0
2009-04-30 10:20:00,39.49,39.53,39.42,39.44,59400.0,27.899,27.9273,27.8496,27.8637,59400.0
2009-04-30 10:25:00,39.44,39.47,39.31,39.31,142100.0,27.8637,27.8849,27.7719,27.7719,142100.0
2009-04-30 10:30:00,39.31,39.38,39.11,39.17,129300.0,27.7719,27.8213,27.6306,27.673,129300.0
2009-04-30 10:35:00,39.18,39.32,39.02,39.21,125800.0,27.68,27.7789,27.567,27.7012,125800.0
2009-04-30 10:40:00,39.23,39.45,39.2,39.35,54900.0,27.7153,27.8708,27.6942,27.8001,54900.0
2009-04-30 10:45:00,39.34,39.56,39.31,39.55,54300.0,27.7931,27.9485,27.7719,27.9414,54300.0
2009-04-30 10:50:00,39.55,39.55,39.32,39.38,64500.0,27.9414,27.9414,27.7789,27.8213,64500.0
2009-04-30 10:55:00,39.39,39.51,39.3,39.39,49400.0,27.8284,27.9132,27.7648,27.8284,49400.0
2009-04-30 11:00:00,39.39,39.51,39.38,39.47,66200.0,27.8284,27.9132,27.8213,27.8849,66200.0
2009-04-30 11:05:00,39.46,39.52,39.31,39.38,38500.0,27.8778,27.9202,27.7719,27.8213,38500.0
2009-04-30 11:10:00,39.38,39.39,39.26,39.32,36400.0,27.8213,27.8284,27.7365,27.7789,36400.0
2009-04-30 11:15:00,39.32,39.49,39.28,39.39,76800.0,27.7789,27.899,27.7507,27.8284,76800.0
2009-04-30 11:20:00,39.39,39.48,39.35,39.47,51300.0,27.8284,27.892,27.8001,27.8849,51300.0
2009-04-30 11:25:00,39.47,39.55,39.34,39.48,50700.0,27.8849,27.9414,27.7931,27.892,50700.0
2009-04-30 11:30:00,39.49,39.52,39.33,39.37,36700.0,27.899,27.9202,27.786,27.8143,36700.0
2009-04-30 11:35:00,39.35,39.35,39.21,39.31,54000.0,27.8001,27.8001,27.7012,27.7719,54000.0
2009-04-30 11:40:00,39.32,39.34,39.26,39.33,68900.0,27.7789,27.7931,27.7365,27.786,68900.0
2009-04-30 11:45:00,39.33,39.42,39.28,39.38,37100.0,27.786,27.8496,27.7507,27.8213,37100.0
2009-04-30 11:50:00,39.39,39.39,39.31,39.35,33900.0,27.8284,27.8284,27.7719,27.8001,33900.0
2009-04-30 11:55:00,39.35,39.47,39.35,39.44,40900.0,27.8001,27.8849,27.8001,27.8637,40900.0
2009-04-30 12:00:00,39.45,39.5,39.45,39.48,60200.0,27.8708,27.9061,27.8708,27.892,60200.0
2009-04-30 12:05:00,39.46,39.48,39.36,39.41,63600.0,27.8778,27.892,27.8072,27.8425,63600.0
2009-04-30 12:10:00,39.41,39.48,39.39,39.47,50200.0,27.8425,27.892,27.8284,27.8849,50200.0
2009-04-30 12:15:00,39.47,39.52,39.39,39.43,55800.0,27.8849,27.9202,27.8284,27.8566,55800.0
2009-04-30 12:20:00,39.42,39.6,39.42,39.55,55300.0,27.8496,27.9767,27.8496,27.9414,55300.0
2009-04-30 12:25:00,39.53,39.66,39.51,39.64,68800.0,27.9273,28.0191,27.9132,28.005,68800.0
2009-04-30 12:30:00,39.66,39.8,39.65,39.77,87000.0,28.0191,28.118,28.0121,28.0968,87000.0
2009-04-30 12:35:00,39.77,39.82,39.7,39.76,56600.0,28.0968,28.1322,28.0474,28.0898,56600.0
2009-04-30 12:40:00,39.77,39.89,39.73,39.88,52100.0,28.0968,28.1816,28.0686,28.1746,52100.0
2009-04-30 12:45:00,39.89,39.9,39.74,39.9,60600.0,28.1816,28.1887,28.0757,28.1887,60600.0
2009-04-30 12:50:00,39.89,39.98,39.73,39.76,82200.0,28.1816,28.2452,28.0686,28.0898,82200.0
2009-04-30 12:55:00,39.76,39.86,39.69,39.78,55600.0,28.0898,28.1604,28.0403,28.1039,55600.0
2009-04-30 13:00:00,39.77,39.9,39.73,39.85,51600.0,28.0968,28.1887,28.0686,28.1534,51600.0
2009-04-30 13:05:00,39.85,40.06,39.84,40.01,71300.0,28.1534,28.3017,28.1463,28.2664,71300.0
2009-04-30 13:10:00,40.0,40.08,39.95,40.0,48200.0,28.2593,28.3159,28.224,28.2593,48200.0
2009-04-30 13:15:00,39.99,40.1,39.93,39.95,54900.0,28.2523,28.33,28.2099,28.224,54900.0
2009-04-30 13:20:00,39.95,40.01,39.89,39.89,35600.0,28.224,28.2664,28.1816,28.1816,35600.0
2009-04-30 13:25:00,39.89,40.04,39.87,40.04,51500.0,28.1816,28.2876,28.1675,28.2876,51500.0
2009-04-30 13:30:00,40.05,40.17,39.98,40.11,46800.0,28.2947,28.3794,28.2452,28.3371,46800.0
2009-04-30 13:35:00,40.11,40.14,40.06,40.1,29600.0,28.3371,28.3582,28.3017,28.33,29600.0
2009-04-30 13:40:00,40.11,40.16,40.05,40.14,41500.0,28.3371,28.3724,28.2947,28.3582,41500.0
2009-04-30 13:45:00,40.14,40.19,40.1,40.16,28900.0,28.3582,28.3936,28.33,28.3724,28900.0
2009-04-30 13:50:00,40.16,40.2,40.14,40.17,35200.0,28.3724,28.4006,28.3582,28.3794,35200.0
2009-04-30 13:55:00,40.16,40.21,40.12,40.13,31800.0,28.3724,28.4077,28.3441,28.3512,31800.0
2009-04-30 14:00:00,40.15,40.21,40.1,40.13,42400.0,28.3653,28.4077,28.33,28.3512,42400.0
2009-04-30 14:05:00,40.15,40.16,40.08,40.15,41300.0,28.3653,28.3724,28.3159,28.3653,41300.0
2009-04-30 14:10:00,40.14,40.18,40.08,40.13,40000.0,28.3582,28.3865,28.3159,28.3512,40000.0
2009-04-30 14:15:00,40.12,40.19,40.06,40.12,56600.0,28.3441,28.3936,28.3017,28.3441,56600.0
2009-04-30 14:20:00,40.13,40.25,40.13,40.23,63100.0,28.3512,28.436,28.3512,28.4218,63100.0
2009-04-30 14:25:00,40.24,40.25,40.2,40.24,76100.0,28.4289,28.436,28.4006,28.4289,76100.0
2009-04-30 14:30:00,40.24,40.31,40.18,40.28,77000.0,28.4289,28.4783,28.3865,28.4572,77000.0
2009-04-30 14:35:00,40.28,40.34,40.23,40.28,60600.0,28.4572,28.4995,28.4218,28.4572,60600.0
2009-04-30 14:40:00,40.29,40.31,40.19,40.25,68400.0,28.4642,28.4783,28.3936,28.436,68400.0
2009-04-30 14:45:00,40.25,40.25,40.15,40.15,50200.0,28.436,28.436,28.3653,28.3653,50200.0
2009-04-30 14:50:00,40.17,40.18,40.09,40.11,59700.0,28.3794,28.3865,28.3229,28.3371,59700.0
2009-04-30 14:55:00,40.12,40.26,40.09,40.12,53800.0,28.3441,28.443,28.3229,28.3441,53800.0
2009-04-30 15:00:00,40.12,40.15,40.04,40.06,55800.0,28.3441,28.3653,28.2876,28.3017,55800.0
2009-04-30 15:05:00,40.06,40.08,39.95,39.96,68600.0,28.3017,28.3159,28.224,28.2311,68600.0
2009-04-30 15:10:00,39.96,40.1,39.96,40.03,54200.0,28.2311,28.33,28.2311,28.2805,54200.0
2009-04-30 15:15:00,40.04,40.05,39.93,39.99,80000.0,28.2876,28.2947,28.2099,28.2523,80000.0
2009-04-30 15:20:00,40.0,40.11,39.99,40.03,68800.0,28.2593,28.3371,28.2523,28.2805,68800.0
2009-04-30 15:25:00,40.03,40.09,39.96,40.09,71300.0,28.2805,28.3229,28.2311,28.3229,71300.0
2009-04-30 15:30:00,40.09,40.19,40.08,40.15,91800.0,28.3229,28.3936,28.3159,28.3653,91800.0
2009-04-30 15:35:00,40.15,40.27,40.11,40.22,140800.0,28.3653,28.4501,28.3371,28.4148,140800.0
2009-04-30 15:40:00,40.23,40.29,40.08,40.18,143800.0,28.4218,28.4642,28.3159,28.3865,143800.0
2009-04-30 15:45:00,40.19,40.29,40.18,40.25,147100.0,28.3936,28.4642,28.3865,28.436,147100.0
2009-04-30 15:50:00,40.25,40.28,40.13,40.22,135500.0,28.436,28.4572,28.3512,28.4148,135500.0
2009-04-30 15:55:00,40.23,40.3,40.14,40.24,259100.0,28.4218,28.4713,28.3582,28.4289,259100.0
2009-05-01 09:30:00,40.02,40.02,39.43,39.47,129800.0,28.2735,28.2735,27.8566,27.8849,129800.0
2009-05-01 09:35:00,39.47,39.63,39.2,39.41,113900.0,27.8849,27.9979,27.6942,27.8425,113900.0
2009-05-01 09:40:00,39.41,39.41,39.04,39.15,100600.0,27.8425,27.8425,27.5811,27.6588,100600.0
2009-05-01 09:45:00,39.12,39.53,39.09,39.27,122800.0,27.6376,27.9273,27.6164,27.7436,122800.0
2009-05-01 09:50:00,39.25,39.26,39.05,39.09,98400.0,27.7295,27.7365,27.5882,27.6164,98400.0
2009-05-01 09:55:00,39.08,39.14,38.96,39.14,79500.0,27.6094,27.6518,27.5246,27.6518,79500.0
2009-05-01 10:00:00,39.15,39.27,39.05,39.25,125600.0,27.6588,27.7436,27.5882,27.7295,125600.0
2009-05-01 10:05:00,39.22,39.61,39.17,39.45,141000.0,27.7083,27.9838,27.673,27.8708,141000.0
2009-05-01 10:10:00,39.46,39.57,39.36,39.39,156100.0,27.8778,27.9556,27.8072,27.8284,156100.0
2009-05-01 10:15:00,39.38,39.4,39.05,39.06,60500.0,27.8213,27.8354,27.5882,27.5952,60500.0
2009-05-01 10:20:00,39.08,39.15,38.87,38.9,93000.0,27.6094,27.6588,27.461,27.4822,93000.0
2009-05-01 10:25:00,38.9,39.05,38.86,38.89,86600.0,27.4822,27.5882,27.4539,27.4751,86600.0
2009-05-01 10:30:00,38.9,39.16,38.74,39.05,119100.0,27.4822,27.6659,27.3692,27.5882,119100.0
2009-05-01 10:35:00,39.05,39.24,38.97,39.21,81900.0,27.5882,27.7224,27.5317,27.7012,81900.0
2009-05-01 10:40:00,39.21,39.26,39.08,39.13,65700.0,27.7012,27.7365,27.6094,27.6447,65700.0
2009-05-01 10:45:00,39.11,39.13,39.08,39.13,43500.0,27.6306,27.6447,27.6094,27.6447,43500.0
2009-05-01 10:50:00,39.12,39.17,39.11,39.13,40700.0,27.6376,27.673,27.6306,27.6447,40700.0
2009-05-01 10:55:00,39.13,39.28,39.1,39.14,64500.0,27.6447,27.7507,27.6235,27.6518,64500.0
2009-05-01 11:00:00,39.14,39.31,39.09,39.21,74600.0,27.6518,27.7719,27.6164,27.7012,74600.0
2009-05-01 11:05:00,39.19,39.25,39.14,39.16,43600.0,27.6871,27.7295,27.6518,27.6659,43600.0
2009-05-01 11:10:00,39.17,39.18,39.07,39.15,81300.0,27.673,27.68,27.6023,27.6588,81300.0
2009-05-01 11:15:00,39.15,39.3,39.13,39.21,60600.0,27.6588,27.7648,27.6447,27.7012,60600.0
2009-05-01 11:20:00,39.21,39.21,39.01,39.06,72000.0,27.7012,27.7012,27.5599,27.5952,72000.0
2009-05-01 11:25:00,39.06,39.12,39.05,39.09,25300.0,27.5952,27.6376,27.5882,27.6164,25300.0
2009-05-01 11:30:00,39.1,39.14,39.05,39.06,25500.0,27.6235,27.6518,27.5882,27.5952,25500.0
2009-05-01 11:35:00,39.08,39.08,39.01,39.07,33400.0,27.6094,27.6094,27.5599,27.6023,33400.0
2009-05-01 11:40:00,39.07,39.07,38.96,39.05,74000.0,27.6023,27.6023,27.5246,27.5882,74000.0
2009-05-01 11:45:00,39.03,39.05,38.94,39.01,52300.0,27.574,27.5882,27.5105,27.5599,52300.0
2009-05-01 11:50:00,39.0,39.06,38.97,39.0,33300.0,27.5529,27.5952,27.5317,27.5529,33300.0
2009-05-01 11:55:00,39.0,39.01,38.82,38.83,34700.0,27.5529,27.5599,27.4257,27.4328,34700.0
2009-05-01 12:00:00,38.84,38.89,38.71,38.71,73000.0,27.4398,27.4751,27.348,27.348,73000.0
2009-05-01 12:05:00,38.71,38.87,38.71,38.85,33300.0,27.348,27.461,27.348,27.4469,33300.0
2009-05-01 12:10:00,38.85,39.02,38.77,38.96,75700.0,27.4469,27.567,27.3904,27.5246,75700.0
2009-05-01 12:15:00,38.96,39.0,38.94,38.97,33200.0,27.5246,27.5529,27.5105,27.5317,33200.0
2009-05-01 12:20:00,38.97,39.11,38.96,39.11,70300.0,27.5317,27.6306,27.5246,27.6306,70300.0
2009-05-01 12:25:00,39.1,39.2,39.06,39.06,108000.0,27.6235,27.6942,27.5952,27.5952,108000.0
2009-05-01 12:30:00,39.06,39.2,39.03,39.14,76000.0,27.5952,27.6942,27.574,27.6518,76000.0
2009-05-01 12:35:00,39.15,39.18,39.1,39.13,66600.0,27.6588,27.68,27.6235,27.6447,66600.0
2009-05-01 12:40:00,39.13,39.19,39.03,39.08,99500.0,27.6447,27.6871,27.574,27.6094,99500.0
2009-05-01 12:45:00,39.08,39.16,39.05,39.16,44400.0,27.6094,27.6659,27.5882,27.6659,44400.0
2009-05-01 12:50:00,39.16,39.16,39.05,39.07,42300.0,27.6659,27.6659,27.5882,27.6023,42300.0
2009-05-01 12:55:00,39.09,39.11,38.99,39.05,78800.0,27.6164,27.6306,27.5458,27.5882,78800.0
2009-05-01 13:00:00,39.06,39.12,39.0,39.01,37300.0,27.5952,27.6376,27.5529,27.5599,37300.0
2009-05-01 13:05:00,39.01,39.08,39.01,39.06,23700.0,27.5599,27.6094,27.5599,27.5952,23700.0
2009-05-01 13:10:00,39.05,39.06,39.0,39.02,45600.0,27.5882,27.5952,27.5529,27.567,45600.0
2009-05-01 13:15:00,39.03,39.1,39.03,39.04,19200.0,27.574,27.6235,27.574,27.5811,19200.0
2009-05-01 13:20:00,39.05,39.1,39.02,39.02,31700.0,27.5882,27.6235,27.567,27.567,31700.0
2009-05-01 13:25:00,39.03,39.07,39.0,39.01,26300.0,27.574,27.6023,27.5529,27.5599,26300.0
2009-05-01 13:30:00,39.01,39.01,38.88,38.91,88100.0,27.5599,27.5599,27.4681,27.4893,88100.0
2009-05-01 13:35:00,38.91,38.93,38.8,38.89,58600.0,27.4893,27.5034,27.4116,27.4751,58600.0
2009-05-01 13:40:00,38.88,38.94,38.87,38.9,36200.0,27.4681,27.5105,27.461,27.4822,36200.0
2009-05-01 13:45:00,38.91,38.91,38.88,38.88,38300.0,27.4893,27.4893,27.4681,27.4681,38300.0
2009-05-01 13:50:00,38.88,38.91,38.87,38.9,41000.0,27.4681,27.4893,27.461,27.4822,41000.0
2009-05-01 13:55:00,38.9,38.92,38.88,38.91,24500.0,27.4822,27.4963,27.4681,27.4893,24500.0
2009-05-01 14:00:00,38.92,39.0,38.9,38.96,67900.0,27.4963,27.5529,27.4822,27.5246,67900.0
2009-05-01 14:05:00,38.96,38.96,38.92,38.93,73400.0,27.5246,27.5246,27.4963,27.5034,73400.0
2009-05-01 14:10:00,38.93,38.96,38.87,38.9,81600.0,27.5034,27.5246,27.461,27.4822,81600.0
2009-05-01 14:15:00,38.89,38.9,38.81,38.81,43100.0,27.4751,27.4822,27.4186,27.4186,43100.0
2009-05-01 14:20:00,38.82,38.82,38.75,38.76,44500.0,27.4257,27.4257,27.3762,27.3833,44500.0
2009-05-01 14:25:00,38.76,38.85,38.76,38.78,61500.0,27.3833,27.4469,27.3833,27.3974,61500.0
2009-05-01 14:30:00,38.78,38.82,38.71,38.72,75400.0,27.3974,27.4257,27.348,27.355,75400.0
2009-05-01 14:35:00,38.71,38.72,38.59,38.67,116500.0,27.348,27.355,27.2632,27.3197,116500.0
2009-05-01 14:40:00,38.66,38.7,38.64,38.67,51700.0,27.3127,27.3409,27.2985,27.3197,51700.0
2009-05-01 14:45:00,38.67,38.68,38.63,38.66,69700.0,27.3197,27.3268,27.2915,27.3127,69700.0
2009-05-01 14:50:00,38.67,38.7,38.55,38.55,79000.0,27.3197,27.3409,27.2349,27.2349,79000.0
2009-05-01 14:55:00,38.56,38.56,38.47,38.5,83300.0,27.242,27.242,27.1784,27.1996,83300.0
2009-05-01 15:00:00,38.5,38.67,38.49,38.64,74800.0,27.1996,27.3197,27.1925,27.2985,74800.0
2009-05-01 15:05:00,38.64,38.67,38.5,38.5,72100.0,27.2985,27.3197,27.1996,27.1996,72100.0
2009-05-01 15:10:00,38.49,38.53,38.39,38.4,92400.0,27.1925,27.2208,27.1219,27.129,92400.0
2009-05-01 15:15:00,38.39,38.46,38.35,38.45,101400.0,27.1219,27.1714,27.0936,27.1643,101400.0
2009-05-01 15:20:00,38.45,38.51,38.44,38.46,63800.0,27.1643,27.2067,27.1572,27.1714,63800.0
2009-05-01 15:25:00,38.46,38.62,38.46,38.56,75500.0,27.1714,27.2844,27.1714,27.242,75500.0
2009-05-01 15:30:00,38.56,38.56,38.49,38.54,97900.0,27.242,27.242,27.1925,27.2279,97900.0
2009-05-01 15:35:00,38.55,38.55,38.43,38.48,88900.0,27.2349,27.2349,27.1502,27.1855,88900.0
2009-05-01 15:40:00,38.48,38.63,38.46,38.61,111000.0,27.1855,27.2915,27.1714,27.2773,111000.0
2009-05-01 15:45:00,38.61,38.61,38.5,38.57,111900.0,27.2773,27.2773,27.1996,27.2491,111900.0
2009-05-01 15:50:00,38.58,38.64,38.57,38.61,122800.0,27.2561,27.2985,27.2491,27.2773,122800.0
2009-05-01 15:55:00,38.61,38.71,38.49,38.71,234200.0,27.2773,27.348,27.1925,27.348,234200.0
2009-05-04 09:30:00,39.07,39.5,38.91,39.36,214700.0,27.6023,27.9061,27.4893,27.8072,214700.0
2009-05-04 09:35:00,39.36,39.9,39.31,39.85,236700.0,27.8072,28.1887,27.7719,28.1534,236700.0
2009-05-04 09:40:00,39.85,40.11,39.81,40.02,144900.0,28.1534,28.3371,28.1251,28.2735,144900.0
2009-05-04 09:45:00,40.03,40.08,39.8,39.86,87300.0,28.2805,28.3159,28.118,28.1604,87300.0
2009-05-04 09:50:00,39.86,40.03,39.8,39.97,119300.0,28.1604,28.2805,28.118,28.2381,119300.0
2009-05-04 09:55:00,39.99,40.0,39.77,39.85,62100.0,28.2523,28.2593,28.0968,28.1534,62100.0
2009-05-04 10:00:00,39.87,40.0,39.84,39.94,75200.0,28.1675,28.2593,28.1463,28.2169,75200.0
2009-05-04 10:05:00,39.92,40.0,39.8,39.82,67100.0,28.2028,28.2593,28.118,28.1322,67100.0
2009-05-04 10:10:00,39.83,39.98,39.82,39.95,50300.0,28.1392,28.2452,28.1322,28.224,50300.0
2009-05-04 10:15:00,39.96,40.19,39.91,40.19,71800.0,28.2311,28.3936,28.1958,28.3936,71800.0
2009-05-04 10:20:00,40.2,40.2,39.88,40.09,89800.0,28.4006,28.4006,28.1746,28.3229,89800.0
2009-05-04 10:25:00,40.08,40.09,39.94,39.96,53300.0,28.3159,28.3229,28.2169,28.2311,53300.0
2009-05-04 10:30:00,39.97,40.1,39.94,40.07,50700.0,28.2381,28.33,28.2169,28.3088,50700.0
2009-05-04 10:35:00,40.07,40.13,40.0,40.12,73100.0,28.3088,28.3512,28.2593,28.3441,73100.0
2009-05-04 10:40:00,40.12,40.18,39.86,39.94,130500.0,28.3441,28.3865,28.1604,28.2169,130500.0
2009-05-04 10:45:00,39.96,40.03,39.94,40.02,23600.0,28.2311,28.2805,28.2169,28.2735,23600.0
2009-05-04 10:50:00,40.03,40.04,39.92,39.99,30000.0,28.2805,28.2876,28.2028,28.2523,30000.0
2009-05-04 10:55:00,39.99,40.03,39.97,39.98,36100.0,28.2523,28.2805,28.2381,28.2452,36100.0
2009-05-04 11:00:00,39.99,40.12,39.97,40.09,57800.0,28.2523,28.3441,28.2381,28.3229,57800.0
2009-05-04 11:05:00,40.09,40.33,40.09,40.27,59500.0,28.3229,28.4925,28.3229,28.4501,59500.0
2009-05-04 11:10:00,40.24,40.41,40.24,40.39,53600.0,28.4289,28.549,28.4289,28.5349,53600.0
2009-05-04 11:15:00,40.38,40.41,40.25,40.27,43700.0,28.5278,28.549,28.436,28.4501,43700.0
2009-05-04 11:20:00,40.27,40.46,40.27,40.45,64200.0,28.4501,28.5843,28.4501,28.5773,64200.0
2009-05-04 11:25:00,40.46,40.48,40.39,40.42,71700.0,28.5843,28.5985,28.5349,28.5561,71700.0
2009-05-04 11:30:00,40.42,40.51,40.36,40.43,52900.0,28.5561,28.6196,28.5137,28.5631,52900.0
2009-05-04 11:35:00,40.44,40.5,40.41,40.44,30400.0,28.5702,28.6126,28.549,28.5702,30400.0
2009-05-04 11:40:00,40.45,40.45,40.35,40.37,44100.0,28.5773,28.5773,28.5066,28.5207,44100.0
2009-05-04 11:45:00,40.37,40.48,40.36,40.43,63200.0,28.5207,28.5985,28.5137,28.5631,63200.0
2009-05-04 11:50:00,40.45,40.45,40.32,40.37,58400.0,28.5773,28.5773,28.4854,28.5207,58400.0
2009-05-04 11:55:00,40.38,40.44,40.32,40.32,32200.0,28.5278,28.5702,28.4854,28.4854,32200.0
2009-05-04 12:00:00,40.33,40.54,40.3,40.53,73000.0,28.4925,28.6408,28.4713,28.6338,73000.0
2009-05-04 12:05:00,40.53,40.64,40.5,40.55,50200.0,28.6338,28.7115,28.6126,28.6479,50200.0
2009-05-04 12:10:00,40.55,40.56,40.49,40.52,43700.0,28.6479,28.655,28.6055,28.6267,43700.0
2009-05-04 12:15:00,40.5,40.55,40.39,40.41,53400.0,28.6126,28.6479,28.5349,28.549,53400.0
2009-05-04 12:20:00,40.39,40.49,40.29,40.29,37800.0,28.5349,28.6055,28.4642,28.4642,37800.0
2009-05-04 12:25:00,40.29,40.33,40.2,40.29,44300.0,28.4642,28.4925,28.4006,28.4642,44300.0
2009-05-04 12:30:00,40.32,40.37,40.29,40.37,26200.0,28.4854,28.5207,28.4642,28.5207,26200.0
2009-05-04 12:35:00,40.37,40.45,40.35,40.45,18100.0,28.5207,28.5773,28.5066,28.5773,18100.0
2009-05-04 12:40:00,40.44,40.65,40.4,40.56,42200.0,28.5702,28.7186,28.5419,28.655,42200.0
2009-05-04 12:45:00,40.55,40.56,40.48,40.49,20500.0,28.6479,28.655,28.5985,28.6055,20500.0
2009-05-04 12:50:00,40.5,40.56,40.47,40.56,25000.0,28.6126,28.655,28.5914,28.655,25000.0
2009-05-04 12:55:00,40.54,40.56,40.49,40.52,17800.0,28.6408,28.655,28.6055,28.6267,17800.0
2009-05-04 13:00:00,40.51,40.59,40.5,40.58,18900.0,28.6196,28.6762,28.6126,28.6691,18900.0
2009-05-04 13:05:00,40.58,40.66,40.55,40.65,28500.0,28.6691,28.7256,28.6479,28.7186,28500.0
2009-05-04 13:10:00,40.66,40.73,40.66,40.72,106600.0,28.7256,28.7751,28.7256,28.768,106600.0
2009-05-04 13:15:00,40.71,40.74,40.67,40.73,41600.0,28.7609,28.7821,28.7327,28.7751,41600.0
2009-05-04 13:20:00,40.72,40.75,40.64,40.74,39700.0,28.768,28.7892,28.7115,28.7821,39700.0
2009-05-04 13:25:00,40.73,40.75,40.54,40.63,69900.0,28.7751,28.7892,28.6408,28.7044,69900.0
2009-05-04 13:30:00,40.62,40.67,40.58,40.66,40300.0,28.6974,28.7327,28.6691,28.7256,40300.0
2009-05-04 13:35:00,40.66,40.68,40.62,40.67,19600.0,28.7256,28.7397,28.6974,28.7327,19600.0
2009-05-04 13:40:00,40.67,40.79,40.67,40.73,43700.0,28.7327,28.8175,28.7327,28.7751,43700.0
2009-05-04 13:45:00,40.75,40.76,40.69,40.71,27400.0,28.7892,28.7963,28.7468,28.7609,27400.0
2009-05-04 13:50:00,40.72,40.76,40.71,40.76,27800.0,28.768,28.7963,28.7609,28.7963,27800.0
2009-05-04 13:55:00,40.75,40.8,40.72,40.8,47200.0,28.7892,28.8245,28.768,28.8245,47200.0
2009-05-04 14:00:00,40.82,40.84,40.78,40.82,42400.0,28.8387,28.8528,28.8104,28.8387,42400.0
2009-05-04 14:05:00,40.82,40.85,40.68,40.68,61900.0,28.8387,28.8598,28.7397,28.7397,61900.0
2009-05-04 14:10:00,40.68,40.79,40.68,40.76,32600.0,28.7397,28.8175,28.7397,28.7963,32600.0
2009-05-04 14:15:00,40.77,40.85,40.71,40.85,37000.0,28.8033,28.8598,28.7609,28.8598,37000.0
2009-05-04 14:20:00,40.85,40.85,40.78,40.81,61600.0,28.8598,28.8598,28.8104,28.8316,61600.0
2009-05-04 14:25:00,40.82,40.89,40.79,40.89,50900.0,28.8387,28.8881,28.8175,28.8881,50900.0
2009-05-04 14:30:00,40.88,40.9,40.84,40.88,43700.0,28.881,28.8952,28.8528,28.881,43700.0
2009-05-04 14:35:00,40.88,40.9,40.78,40.81,53300.0,28.881,28.8952,28.8104,28.8316,53300.0
2009-05-04 14:40:00,40.81,40.81,40.74,40.76,41500.0,28.8316,28.8316,28.7821,28.7963,41500.0
2009-05-04 14:45:00,40.77,40.77,40.72,40.75,39400.0,28.8033,28.8033,28.768,28.7892,39400.0
2009-05-04 14:50:00,40.73,40.74,40.67,40.69,53700.0,28.7751,28.7821,28.7327,28.7468,53700.0
2009-05-04 14:55:00,40.68,40.74,40.62,40.73,60900.0,28.7397,28.7821,28.6974,28.7751,60900.0
2009-05-04 15:00:00,40.73,40.73,40.62,40.63,54400.0,28.7751,28.7751,28.6974,28.7044,54400.0
2009-05-04 15:05:00,40.63,40.64,40.52,40.63,58400.0,28.7044,28.7115,28.6267,28.7044,58400.0
2009-05-04 15:10:00,40.62,40.64,40.57,40.61,58800.0,28.6974,28.7115,28.662,28.6903,58800.0
2009-05-04 15:15:00,40.61,40.61,40.52,40.52,45300.0,28.6903,28.6903,28.6267,28.6267,45300.0
2009-05-04 15:20:00,40.51,40.55,40.41,40.43,67400.0,28.6196,28.6479,28.549,28.5631,67400.0
2009-05-04 15:25:00,40.43,40.48,40.39,40.47,43200.0,28.5631,28.5985,28.5349,28.5914,43200.0
2009-05-04 15:30:00,40.48,40.49,40.34,40.37,82600.0,28.5985,28.6055,28.4995,28.5207,82600.0
2009-05-04 15:35:00,40.37,40.58,40.37,40.55,73800.0,28.5207,28.6691,28.5207,28.6479,73800.0
2009-05-04 15:40:00,40.54,40.67,40.54,40.65,108600.0,28.6408,28.7327,28.6408,28.7186,108600.0
2009-05-04 15:45:00,40.65,40.66,40.59,40.59,111900.0,28.7186,28.7256,28.6762,28.6762,111900.0
2009-05-04 15:50:00,40.6,40.81,40.59,40.79,220200.0,28.6832,28.8316,28.6762,28.8175,220200.0
2009-05-04 15:55:00,40.78,40.99,40.78,40.98,405900.0,28.8104,28.9588,28.8104,28.9517,405900.0
2009-05-05 09:30:00,41.38,41.75,41.23,41.52,143500.0,29.2343,29.4957,29.1283,29.3332,143500.0
2009-05-05 09:35:00,41.51,41.64,41.42,41.55,110200.0,29.3261,29.418,29.2625,29.3544,110200.0
2009-05-05 09:40:00,41.57,41.65,41.49,41.56,78400.0,29.3685,29.425,29.312,29.3615,78400.0
2009-05-05 09:45:00,41.54,41.58,41.27,41.33,94700.0,29.3473,29.3756,29.1566,29.199,94700.0
2009-05-05 09:50:00,41.3,41.32,41.0,41.18,107900.0,29.1778,29.1919,28.9658,29.093,107900.0
2009-05-05 09:55:00,41.15,41.15,40.99,41.05,83500.0,29.0718,29.0718,28.9588,29.0011,83500.0
2009-05-05 10:00:00,41.08,41.38,41.07,41.27,123400.0,29.0223,29.2343,29.0153,29.1566,123400.0
2009-05-05 10:05:00,41.29,41.37,41.25,41.26,90800.0,29.1707,29.2272,29.1424,29.1495,90800.0
2009-05-05 10:10:00,41.27,41.33,41.22,41.29,81300.0,29.1566,29.199,29.1212,29.1707,81300.0
2009-05-05 10:15:00,41.27,41.28,41.16,41.21,62600.0,29.1566,29.1636,29.0789,29.1142,62600.0
2009-05-05 10:20:00,41.2,41.32,41.2,41.22,79600.0,29.1071,29.1919,29.1071,29.1212,79600.0
2009-05-05 10:25:00,41.22,41.31,41.18,41.26,66200.0,29.1212,29.1848,29.093,29.1495,66200.0
2009-05-05 10:30:00,41.25,41.25,41.13,41.18,58300.0,29.1424,29.1424,29.0577,29.093,58300.0
2009-05-05 10:35:00,41.18,41.5,41.18,41.44,71200.0,29.093,29.3191,29.093,29.2767,71200.0
2009-05-05 10:40:00,41.46,41.7,41.43,41.54,105000.0,29.2908,29.4604,29.2696,29.3473,105000.0
2009-05-05 10:45:00,41.54,41.55,41.2,41.4,91700.0,29.3473,29.3544,29.1071,29.2484,91700.0
2009-05-05 10:50:00,41.39,41.4,41.05,41.1,70900.0,29.2414,29.2484,29.0011,29.0365,70900.0
2009-05-05 10:55:00,41.1,41.39,41.08,41.2,71900.0,29.0365,29.2414,29.0223,29.1071,71900.0
2009-05-05 11:00:00,41.18,41.36,41.18,41.26,43800.0,29.093,29.2202,29.093,29.1495,43800.0
2009-05-05 11:05:00,41.25,41.25,41.06,41.09,71000.0,29.1424,29.1424,29.0082,29.0294,71000.0
2009-05-05 11:10:00,41.08,41.16,41.05,41.14,55000.0,29.0223,29.0789,29.0011,29.0647,55000.0
2009-05-05 11:15:00,41.15,41.28,41.12,41.25,164900.0,29.0718,29.1636,29.0506,29.1424,164900.0
2009-05-05 11:20:00,41.26,41.37,41.25,41.35,63100.0,29.1495,29.2272,29.1424,29.2131,63100.0
2009-05-05 11:25:00,41.36,41.5,41.32,41.47,177100.0,29.2202,29.3191,29.1919,29.2979,177100.0
2009-05-05 11:30:00,41.5,41.57,41.46,41.52,86600.0,29.3191,29.3685,29.2908,29.3332,86600.0
2009-05-05 11:35:00,41.52,41.52,41.36,41.41,46100.0,29.3332,29.3332,29.2202,29.2555,46100.0
2009-05-05 11:40:00,41.43,41.54,41.41,41.43,59100.0,29.2696,29.3473,29.2555,29.2696,59100.0
2009-05-05 11:45:00,41.42,41.52,41.42,41.52,126700.0,29.2625,29.3332,29.2625,29.3332,126700.0
2009-05-05 11:50:00,41.52,41.67,41.51,41.63,47100.0,29.3332,29.4392,29.3261,29.4109,47100.0
2009-05-05 11:55:00,41.61,41.67,41.51,41.54,44700.0,29.3968,29.4392,29.3261,29.3473,44700.0
2009-05-05 12:00:00,41.54,41.56,41.48,41.48,35900.0,29.3473,29.3615,29.3049,29.3049,35900.0
2009-05-05 12:05:00,41.48,41.58,41.47,41.57,54700.0,29.3049,29.3756,29.2979,29.3685,54700.0
2009-05-05 12:10:00,41.56,41.59,41.53,41.58,22200.0,29.3615,29.3826,29.3403,29.3756,22200.0
2009-05-05 12:15:00,41.57,41.59,41.52,41.54,22000.0,29.3685,29.3826,29.3332,29.3473,22000.0
2009-05-05 12:20:00,41.52,41.55,41.39,41.48,38600.0,29.3332,29.3544,29.2414,29.3049,38600.0
2009-05-05 12:25:00,41.47,41.51,41.44,41.47,24800.0,29.2979,29.3261,29.2767,29.2979,24800.0
2009-05-05 12:30:00,41.48,41.52,41.46,41.47,16000.0,29.3049,29.3332,29.2908,29.2979,16000.0
2009-05-05 12:35:00,41.47,41.53,41.47,41.51,27300.0,29.2979,29.3403,29.2979,29.3261,27300.0
2009-05-05 12:40:00,41.51,41.56,41.51,41.55,71600.0,29.3261,29.3615,29.3261,29.3544,71600.0
2009-05-05 12:45:00,41.54,41.55,41.48,41.48,35300.0,29.3473,29.3544,29.3049,29.3049,35300.0
2009-05-05 12:50:00,41.49,41.52,41.42,41.43,59900.0,29.312,29.3332,29.2625,29.2696,59900.0
2009-05-05 12:55:00,41.43,41.43,41.28,41.28,80400.0,29.2696,29.2696,29.1636,29.1636,80400.0
2009-05-05 13:00:00,41.28,41.29,41.17,41.17,32400.0,29.1636,29.1707,29.0859,29.0859,32400.0
2009-05-05 13:05:00,41.17,41.23,41.16,41.22,44900.0,29.0859,29.1283,29.0789,29.1212,44900.0
2009-05-05 13:10:00,41.24,41.26,41.04,41.08,109300.0,29.1354,29.1495,28.9941,29.0223,109300.0
2009-05-05 13:15:00,41.1,41.14,41.01,41.13,40500.0,29.0365,29.0647,28.9729,29.0577,40500.0
2009-05-05 13:20:00,41.13,41.18,41.05,41.06,34600.0,29.0577,29.093,29.0011,29.0082,34600.0
2009-05-05 13:25:00,41.06,41.19,41.05,41.15,44000.0,29.0082,29.1001,29.0011,29.0718,44000.0
2009-05-05 13:30:00,41.17,41.17,41.05,41.06,19000.0,29.0859,29.0859,29.0011,29.0082,19000.0
2009-05-05 13:35:00,41.06,41.11,41.03,41.07,26600.0,29.0082,29.0435,28.987,29.0153,26600.0
2009-05-05 13:40:00,41.08,41.1,41.03,41.05,13000.0,29.0223,29.0365,28.987,29.0011,13000.0
2009-05-05 13:45:00,41.05,41.07,41.01,41.05,23500.0,29.0011,29.0153,28.9729,29.0011,23500.0
2009-05-05 13:50:00,41.07,41.16,41.05,41.14,38100.0,29.0153,29.0789,29.0011,29.0647,38100.0
2009-05-05 13:55:00,41.14,41.17,41.1,41.11,19700.0,29.0647,29.0859,29.0365,29.0435,19700.0
2009-05-05 14:00:00,41.12,41.13,40.99,41.0,25100.0,29.0506,29.0577,28.9588,28.9658,25100.0
2009-05-05 14:05:00,40.99,41.05,40.95,41.05,24100.0,28.9588,29.0011,28.9305,29.0011,24100.0
2009-05-05 14:10:00,41.05,41.15,41.02,41.1,36600.0,29.0011,29.0718,28.98,29.0365,36600.0
2009-05-05 14:15:00,41.1,41.14,41.07,41.12,24700.0,29.0365,29.0647,29.0153,29.0506,24700.0
2009-05-05 14:20:00,41.13,41.18,41.04,41.05,41400.0,29.0577,29.093,28.9941,29.0011,41400.0
2009-05-05 14:25:00,41.04,41.04,40.95,40.97,41600.0,28.9941,28.9941,28.9305,28.9446,41600.0
2009-05-05 14:30:00,40.97,40.98,40.82,40.91,79600.0,28.9446,28.9517,28.8387,28.9022,79600.0
2009-05-05 14:35:00,40.92,40.96,40.85,40.92,43200.0,28.9093,28.9376,28.8598,28.9093,43200.0
2009-05-05 14:40:00,40.92,40.94,40.63,40.65,103900.0,28.9093,28.9234,28.7044,28.7186,103900.0
2009-05-05 14:45:00,40.65,40.71,40.61,40.69,76800.0,28.7186,28.7609,28.6903,28.7468,76800.0
2009-05-05 14:50:00,40.68,40.7,40.63,40.69,42200.0,28.7397,28.7539,28.7044,28.7468,42200.0
2009-05-05 14:55:00,40.68,40.83,40.68,40.79,41600.0,28.7397,28.8457,28.7397,28.8175,41600.0
2009-05-05 15:00:00,40.81,40.89,40.76,40.81,48100.0,28.8316,28.8881,28.7963,28.8316,48100.0
2009-05-05 15:05:00,40.81,40.98,40.81,40.94,36900.0,28.8316,28.9517,28.8316,28.9234,36900.0
2009-05-05 15:10:00,40.94,41.0,40.93,40.96,43300.0,28.9234,28.9658,28.9164,28.9376,43300.0
2009-05-05 15:15:00,40.97,41.0,40.9,40.9,40600.0,28.9446,28.9658,28.8952,28.8952,40600.0
2009-05-05 15:20:00,40.9,40.96,40.85,40.96,49600.0,28.8952,28.9376,28.8598,28.9376,49600.0
2009-05-05 15:25:00,40.97,41.1,40.95,41.07,60600.0,28.9446,29.0365,28.9305,29.0153,60600.0
2009-05-05 15:30:00,41.08,41.25,41.08,41.21,64000.0,29.0223,29.1424,29.0223,29.1142,64000.0
2009-05-05 15:35:00,41.21,41.22,41.12,41.13,43400.0,29.1142,29.1212,29.0506,29.0577,43400.0
2009-05-05 15:40:00,41.13,41.16,41.07,41.12,59800.0,29.0577,29.0789,29.0153,29.0506,59800.0
2009-05-05 15:45:00,41.12,41.2,41.09,41.17,69300.0,29.0506,29.1071,29.0294,29.0859,69300.0
2009-05-05 15:50:00,41.17,41.17,41.01,41.07,96100.0,29.0859,29.0859,28.9729,29.0153,96100.0
2009-05-05 15:55:00,41.07,41.1,40.92,41.1,174600.0,29.0153,29.0365,28.9093,29.0365,174600.0
2009-05-06 09:30:00,41.82,41.95,41.62,41.69,88400.0,29.5451,29.637,29.4038,29.4533,88400.0
2009-05-06 09:35:00,41.69,41.78,41.48,41.72,81800.0,29.4533,29.5169,29.3049,29.4745,81800.0
2009-05-06 09:40:00,41.72,42.15,41.65,42.12,135200.0,29.4745,29.7783,29.425,29.7571,135200.0
2009-05-06 09:45:00,42.11,42.37,41.99,42.34,149700.0,29.75,29.9337,29.6652,29.9125,149700.0
2009-05-06 09:50:00,42.33,42.59,42.24,42.33,202100.0,29.9054,30.0891,29.8419,29.9054,202100.0
2009-05-06 09:55:00,42.27,42.53,42.16,42.51,142700.0,29.8631,30.0467,29.7853,30.0326,142700.0
2009-05-06 10:00:00,42.53,42.6,42.3,42.38,94500.0,30.0467,30.0962,29.8843,29.9408,94500.0
2009-05-06 10:05:00,42.39,42.49,42.33,42.48,102500.0,29.9478,30.0185,29.9054,30.0114,102500.0
2009-05-06 10:10:00,42.46,42.5,42.43,42.49,79400.0,29.9973,30.0255,29.9761,30.0185,79400.0
2009-05-06 10:15:00,42.5,42.76,42.48,42.74,176300.0,30.0255,30.2092,30.0114,30.1951,176300.0
2009-05-06 10:20:00,42.75,42.77,42.35,42.39,143000.0,30.2022,30.2163,29.9196,29.9478,143000.0
2009-05-06 10:25:00,42.39,42.51,42.39,42.46,58800.0,29.9478,30.0326,29.9478,29.9973,58800.0
2009-05-06 10:30:00,42.49,42.5,42.23,42.44,147400.0,30.0185,30.0255,29.8348,29.9832,147400.0
2009-05-06 10:35:00,42.42,42.58,42.35,42.57,90500.0,29.969,30.0821,29.9196,30.075,90500.0
2009-05-06 10:40:00,42.56,42.56,42.42,42.47,47200.0,30.0679,30.0679,29.969,30.0044,47200.0
2009-05-06 10:45:00,42.47,42.63,42.45,42.58,52900.0,30.0044,30.1174,29.9902,30.0821,52900.0
2009-05-06 10:50:00,42.58,42.65,42.5,42.55,62500.0,30.0821,30.1315,30.0255,30.0609,62500.0
2009-05-06 10:55:00,42.55,42.71,42.55,42.69,75900.0,30.0609,30.1739,30.0609,30.1598,75900.0
2009-05-06 11:00:00,42.68,42.79,42.65,42.74,60400.0,30.1527,30.2304,30.1315,30.1951,60400.0
2009-05-06 11:05:00,42.73,42.76,42.43,42.56,75500.0,30.188,30.2092,29.9761,30.0679,75500.0
2009-05-06 11:10:00,42.56,42.56,42.37,42.44,90200.0,30.0679,30.0679,29.9337,29.9832,90200.0
2009-05-06 11:15:00,42.46,42.6,42.44,42.58,55700.0,29.9973,30.0962,29.9832,30.0821,55700.0
2009-05-06 11:20:00,42.59,42.68,42.51,42.52,55700.0,30.0891,30.1527,30.0326,30.0397,55700.0
2009-05-06 11:25:00,42.52,42.59,42.42,42.49,73100.0,30.0397,30.0891,29.969,30.0185,73100.0
2009-05-06 11:30:00,42.52,42.55,42.38,42.45,52300.0,30.0397,30.0609,29.9408,29.9902,52300.0
2009-05-06 11:35:00,42.45,42.52,42.38,42.49,51600.0,29.9902,30.0397,29.9408,30.0185,51600.0
2009-05-06 11:40:00,42.48,42.49,42.34,42.37,32700.0,30.0114,30.0185,29.9125,29.9337,32700.0
2009-05-06 11:45:00,42.37,42.41,42.12,42.16,75800.0,29.9337,29.962,29.7571,29.7853,75800.0
2009-05-06 11:50:00,42.16,42.26,42.15,42.25,47400.0,29.7853,29.856,29.7783,29.8489,47400.0
2009-05-06 11:55:00,42.26,42.28,42.23,42.28,58700.0,29.856,29.8701,29.8348,29.8701,58700.0
2009-05-06 12:00:00,42.28,42.32,42.23,42.25,54100.0,29.8701,29.8984,29.8348,29.8489,54100.0
2009-05-06 12:05:00,42.23,42.29,42.23,42.26,17700.0,29.8348,29.8772,29.8348,29.856,17700.0
2009-05-06 12:10:00,42.28,42.28,41.99,42.0,66200.0,29.8701,29.8701,29.6652,29.6723,66200.0
2009-05-06 12:15:00,41.99,42.0,41.94,42.0,92200.0,29.6652,29.6723,29.6299,29.6723,92200.0
2009-05-06 12:20:00,42.0,42.04,41.99,42.03,30800.0,29.6723,29.7006,29.6652,29.6935,30800.0
2009-05-06 12:25:00,42.02,42.24,42.01,42.23,50600.0,29.6864,29.8419,29.6794,29.8348,50600.0
2009-05-06 12:30:00,42.24,42.24,42.12,42.12,19000.0,29.8419,29.8419,29.7571,29.7571,19000.0
2009-05-06 12:35:00,42.11,42.14,42.08,42.12,31600.0,29.75,29.7712,29.7288,29.7571,31600.0
2009-05-06 12:40:00,42.13,42.2,42.1,42.2,23000.0,29.7641,29.8136,29.743,29.8136,23000.0
2009-05-06 12:45:00,42.21,42.23,42.06,42.11,45000.0,29.8207,29.8348,29.7147,29.75,45000.0
2009-05-06 12:50:00,42.12,42.26,42.12,42.25,66300.0,29.7571,29.856,29.7571,29.8489,66300.0
2009-05-06 12:55:00,42.25,42.35,42.25,42.32,39600.0,29.8489,29.9196,29.8489,29.8984,39600.0
2009-05-06 13:00:00,42.31,42.4,42.31,42.39,47700.0,29.8913,29.9549,29.8913,29.9478,47700.0
2009-05-06 13:05:00,42.39,42.43,42.38,42.42,30900.0,29.9478,29.9761,29.9408,29.969,30900.0
2009-05-06 13:10:00,42.43,42.44,42.37,42.43,33700.0,29.9761,29.9832,29.9337,29.9761,33700.0
2009-05-06 13:15:00,42.42,42.5,42.41,42.49,22900.0,29.969,30.0255,29.962,30.0185,22900.0
2009-05-06 13:20:00,42.51,42.64,42.5,42.63,52700.0,30.0326,30.1245,30.0255,30.1174,52700.0
2009-05-06 13:25:00,42.64,42.69,42.61,42.67,31400.0,30.1245,30.1598,30.1033,30.1456,31400.0
2009-05-06 13:30:00,42.66,42.66,42.51,42.63,62700.0,30.1386,30.1386,30.0326,30.1174,62700.0
2009-05-06 13:35:00,42.64,42.69,42.58,42.58,31500.0,30.1245,30.1598,30.0821,30.0821,31500.0
2009-05-06 13:40:00,42.58,42.61,42.53,42.55,29200.0,30.0821,30.1033,30.0467,30.0609,29200.0
2009-05-06 13:45:00,42.51,42.56,42.44,42.54,38300.0,30.0326,30.0679,29.9832,30.0538,38300.0
2009-05-06 13:50:00,42.55,42.66,42.55,42.63,29800.0,30.0609,30.1386,30.0609,30.1174,29800.0
2009-05-06 13:55:00,42.62,42.7,42.58,42.67,25600.0,30.1103,30.1668,30.0821,30.1456,25600.0
2009-05-06 14:00:00,42.68,42.7,42.62,42.63,20700.0,30.1527,30.1668,30.1103,30.1174,20700.0
2009-05-06 14:05:00,42.63,42.64,42.56,42.57,24700.0,30.1174,30.1245,30.0679,30.075,24700.0
2009-05-06 14:10:00,42.58,42.59,42.55,42.57,17800.0,30.0821,30.0891,30.0609,30.075,17800.0
2009-05-06 14:15:00,42.58,42.65,42.56,42.56,22300.0,30.0821,30.1315,30.0679,30.0679,22300.0
2009-05-06 14:20:00,42.57,42.65,42.55,42.64,37500.0,30.075,30.1315,30.0609,30.1245,37500.0
2009-05-06 14:25:00,42.65,42.79,42.63,42.69,52000.0,30.1315,30.2304,30.1174,30.1598,52000.0
2009-05-06 14:30:00,42.71,42.75,42.67,42.68,47000.0,30.1739,30.2022,30.1456,30.1527,47000.0
2009-05-06 14:35:00,42.7,42.81,42.7,42.81,41600.0,30.1668,30.2446,30.1668,30.2446,41600.0
2009-05-06 14:40:00,42.81,42.81,42.64,42.65,80700.0,30.2446,30.2446,30.1245,30.1315,80700.0
2009-05-06 14:45:00,42.65,42.72,42.65,42.7,40200.0,30.1315,30.181,30.1315,30.1668,40200.0
2009-05-06 14:50:00,42.71,42.71,42.65,42.7,36800.0,30.1739,30.1739,30.1315,30.1668,36800.0
2009-05-06 14:55:00,42.7,42.72,42.62,42.69,80900.0,30.1668,30.181,30.1103,30.1598,80900.0
2009-05-06 15:00:00,42.68,42.71,42.6,42.62,61400.0,30.1527,30.1739,30.0962,30.1103,61400.0
2009-05-06 15:05:00,42.63,42.69,42.6,42.65,74700.0,30.1174,30.1598,30.0962,30.1315,74700.0
2009-05-06 15:10:00,42.65,42.71,42.65,42.65,37400.0,30.1315,30.1739,30.1315,30.1315,37400.0
2009-05-06 15:15:00,42.64,42.68,42.62,42.68,39800.0,30.1245,30.1527,30.1103,30.1527,39800.0
2009-05-06 15:20:00,42.67,42.74,42.67,42.71,75800.0,30.1456,30.1951,30.1456,30.1739,75800.0
2009-05-06 15:25:00,42.71,42.71,42.61,42.67,104700.0,30.1739,30.1739,30.1033,30.1456,104700.0
2009-05-06 15:30:00,42.66,42.71,42.55,42.55,75800.0,30.1386,30.1739,30.0609,30.0609,75800.0
2009-05-06 15:35:00,42.57,42.58,42.43,42.52,133200.0,30.075,30.0821,29.9761,30.0397,133200.0
2009-05-06 15:40:00,42.51,42.68,42.51,42.62,157500.0,30.0326,30.1527,30.0326,30.1103,157500.0
2009-05-06 15:45:00,42.62,42.64,42.52,42.55,124600.0,30.1103,30.1245,30.0397,30.0609,124600.0
2009-05-06 15:50:00,42.56,42.7,42.56,42.59,214600.0,30.0679,30.1668,30.0679,30.0891,214600.0
2009-05-06 15:55:00,42.61,42.76,42.53,42.74,331500.0,30.1033,30.2092,30.0467,30.1951,331500.0
2009-05-07 09:30:00,43.14,43.5,42.89,43.39,206100.0,30.4777,30.732,30.3011,30.6543,206100.0
2009-05-07 09:35:00,43.39,43.43,43.15,43.23,149200.0,30.6543,30.6826,30.4848,30.5413,149200.0
2009-05-07 09:40:00,43.25,43.61,43.18,43.43,170100.0,30.5554,30.8097,30.506,30.6826,170100.0
2009-05-07 09:45:00,43.45,43.69,43.24,43.67,150100.0,30.6967,30.8663,30.5483,30.8521,150100.0
2009-05-07 09:50:00,43.67,43.95,43.62,43.95,193700.0,30.8521,31.0499,30.8168,31.0499,193700.0
2009-05-07 09:55:00,43.93,44.16,43.92,44.08,271300.0,31.0358,31.1983,31.0288,31.1418,271300.0
2009-05-07 10:00:00,44.09,44.09,43.56,43.66,198900.0,31.1489,31.1489,30.7744,30.8451,198900.0
2009-05-07 10:05:00,43.64,43.67,43.02,43.05,223800.0,30.8309,30.8521,30.3929,30.4141,223800.0
2009-05-07 10:10:00,43.07,43.38,43.06,43.33,301600.0,30.4282,30.6473,30.4212,30.6119,301600.0
2009-05-07 10:15:00,43.34,43.43,43.14,43.33,186700.0,30.619,30.6826,30.4777,30.6119,186700.0
2009-05-07 10:20:00,43.33,43.44,43.26,43.32,177700.0,30.6119,30.6896,30.5625,30.6049,177700.0
2009-05-07 10:25:00,43.32,43.33,43.03,43.07,193200.0,30.6049,30.6119,30.4,30.4282,193200.0
2009-05-07 10:30:00,43.06,43.23,42.82,42.83,134900.0,30.4212,30.5413,30.2516,30.2587,134900.0
2009-05-07 10:35:00,42.83,43.06,42.74,43.01,112200.0,30.2587,30.4212,30.1951,30.3859,112200.0
2009-05-07 10:40:00,43.0,43.11,42.92,43.06,87600.0,30.3788,30.4565,30.3223,30.4212,87600.0
2009-05-07 10:45:00,43.05,43.05,42.91,43.05,82800.0,30.4141,30.4141,30.3152,30.4141,82800.0
2009-05-07 10:50:00,43.05,43.17,42.97,43.16,90800.0,30.4141,30.4989,30.3576,30.4918,90800.0
2009-05-07 10:55:00,43.16,43.22,43.12,43.16,56600.0,30.4918,30.5342,30.4636,30.4918,56600.0
2009-05-07 11:00:00,43.16,43.2,43.11,43.12,70000.0,30.4918,30.5201,30.4565,30.4636,70000.0
2009-05-07 11:05:00,43.11,43.14,42.9,42.98,74900.0,30.4565,30.4777,30.3081,30.3647,74900.0
2009-05-07 11:10:00,42.99,42.99,42.61,42.63,75800.0,30.3717,30.3717,30.1033,30.1174,75800.0
2009-05-07 11:15:00,42.62,42.62,42.3,42.41,153700.0,30.1103,30.1103,29.8843,29.962,153700.0
2009-05-07 11:20:00,42.41,42.5,42.33,42.47,76800.0,29.962,30.0255,29.9054,30.0044,76800.0
2009-05-07 11:25:00,42.47,42.62,42.4,42.62,49000.0,30.0044,30.1103,29.9549,30.1103,49000.0
2009-05-07 11:30:00,42.61,42.78,42.61,42.73,38300.0,30.1033,30.2234,30.1033,30.188,38300.0
2009-05-07 11:35:00,42.73,42.8,42.64,42.78,93800.0,30.188,30.2375,30.1245,30.2234,93800.0
2009-05-07 11:40:00,42.78,42.88,42.72,42.88,33900.0,30.2234,30.294,30.181,30.294,33900.0
2009-05-07 11:45:00,42.88,42.96,42.8,42.8,38400.0,30.294,30.3505,30.2375,30.2375,38400.0
2009-05-07 11:50:00,42.79,42.92,42.75,42.91,55400.0,30.2304,30.3223,30.2022,30.3152,55400.0
2009-05-07 11:55:00,42.91,43.05,42.91,43.0,53300.0,30.3152,30.4141,30.3152,30.3788,53300.0
2009-05-07 12:00:00,42.99,43.03,42.87,42.9,44200.0,30.3717,30.4,30.2869,30.3081,44200.0
2009-05-07 12:05:00,42.9,42.91,42.74,42.76,33700.0,30.3081,30.3152,30.1951,30.2092,33700.0
2009-05-07 12:10:00,42.76,42.83,42.68,42.69,32300.0,30.2092,30.2587,30.1527,30.1598,32300.0
2009-05-07 12:15:00,42.69,42.84,42.69,42.75,20700.0,30.1598,30.2658,30.1598,30.2022,20700.0
2009-05-07 12:20:00,42.76,42.81,42.7,42.8,28400.0,30.2092,30.2446,30.1668,30.2375,28400.0
2009-05-07 12:25:00,42.8,42.82,42.75,42.78,19700.0,30.2375,30.2516,30.2022,30.2234,19700.0
2009-05-07 12:30:00,42.77,42.87,42.69,42.87,38500.0,30.2163,30.2869,30.1598,30.2869,38500.0
2009-05-07 12:35:00,42.86,42.97,42.83,42.96,41200.0,30.2799,30.3576,30.2587,30.3505,41200.0
2009-05-07 12:40:00,42.96,43.14,42.93,43.13,63100.0,30.3505,30.4777,30.3293,30.4706,63100.0
2009-05-07 12:45:00,43.13,43.22,43.11,43.21,71600.0,30.4706,30.5342,30.4565,30.5272,71600.0
2009-05-07 12:50:00,43.19,43.21,43.08,43.08,28400.0,30.513,30.5272,30.4353,30.4353,28400.0
2009-05-07 12:55:00,43.09,43.09,42.95,42.96,30200.0,30.4424,30.4424,30.3435,30.3505,30200.0
2009-05-07 13:00:00,42.95,42.97,42.86,42.93,74800.0,30.3435,30.3576,30.2799,30.3293,74800.0
2009-05-07 13:05:00,42.95,43.1,42.93,42.94,52500.0,30.3435,30.4494,30.3293,30.3364,52500.0
2009-05-07 13:10:00,42.94,43.0,42.9,42.9,51700.0,30.3364,30.3788,30.3081,30.3081,51700.0
2009-05-07 13:15:00,42.9,42.92,42.81,42.86,48400.0,30.3081,30.3223,30.2446,30.2799,48400.0
2009-05-07 13:20:00,42.86,43.02,42.83,43.0,64400.0,30.2799,30.3929,30.2587,30.3788,64400.0
2009-05-07 13:25:00,43.0,43.05,42.86,42.87,56300.0,30.3788,30.4141,30.2799,30.2869,56300.0
2009-05-07 13:30:00,42.89,42.97,42.78,42.91,109500.0,30.3011,30.3576,30.2234,30.3152,109500.0
2009-05-07 13:35:00,42.92,42.94,42.81,42.81,66200.0,30.3223,30.3364,30.2446,30.2446,66200.0
2009-05-07 13:40:00,42.82,42.84,42.73,42.79,33800.0,30.2516,30.2658,30.188,30.2304,33800.0
2009-05-07 13:45:00,42.78,42.8,42.74,42.79,26000.0,30.2234,30.2375,30.1951,30.2304,26000.0
2009-05-07 13:50:00,42.78,42.81,42.56,42.56,59200.0,30.2234,30.2446,30.0679,30.0679,59200.0
2009-05-07 13:55:00,42.57,42.64,42.46,42.62,39100.0,30.075,30.1245,29.9973,30.1103,39100.0
2009-05-07 14:00:00,42.61,42.62,42.54,42.6,27400.0,30.1033,30.1103,30.0538,30.0962,27400.0
2009-05-07 14:05:00,42.6,42.65,42.57,42.59,26500.0,30.0962,30.1315,30.075,30.0891,26500.0
2009-05-07 14:10:00,42.6,42.7,42.53,42.54,49700.0,30.0962,30.1668,30.0467,30.0538,49700.0
2009-05-07 14:15:00,42.53,42.58,42.5,42.53,38300.0,30.0467,30.0821,30.0255,30.0467,38300.0
2009-05-07 14:20:00,42.52,42.62,42.5,42.62,33100.0,30.0397,30.1103,30.0255,30.1103,33100.0
2009-05-07 14:25:00,42.64,42.77,42.61,42.76,39100.0,30.1245,30.2163,30.1033,30.2092,39100.0
2009-05-07 14:30:00,42.76,42.76,42.66,42.67,41200.0,30.2092,30.2092,30.1386,30.1456,41200.0
2009-05-07 14:35:00,42.68,42.68,42.57,42.57,45700.0,30.1527,30.1527,30.075,30.075,45700.0
2009-05-07 14:40:00,42.57,42.57,42.46,42.49,36500.0,30.075,30.075,29.9973,30.0185,36500.0
2009-05-07 14:45:00,42.5,42.57,42.38,42.52,65000.0,30.0255,30.075,29.9408,30.0397,65000.0
2009-05-07 14:50:00,42.51,42.55,42.41,42.46,56800.0,30.0326,30.0609,29.962,29.9973,56800.0
2009-05-07 14:55:00,42.46,42.63,42.44,42.57,50500.0,29.9973,30.1174,29.9832,30.075,50500.0
2009-05-07 15:00:00,42.58,42.63,42.48,42.52,62200.0,30.0821,30.1174,30.0114,30.0397,62200.0
2009-05-07 15:05:00,42.52,42.52,42.35,42.36,59500.0,30.0397,30.0397,29.9196,29.9266,59500.0
2009-05-07 15:10:00,42.37,42.44,42.33,42.37,56500.0,29.9337,29.9832,29.9054,29.9337,56500.0
2009-05-07 15:15:00,42.38,42.43,42.32,42.4,57800.0,29.9408,29.9761,29.8984,29.9549,57800.0
2009-05-07 15:20:00,42.42,42.5,42.31,42.5,63900.0,29.969,30.0255,29.8913,30.0255,63900.0
2009-05-07 15:25:00,42.51,42.56,42.47,42.5,49300.0,30.0326,30.0679,30.0044,30.0255,49300.0
2009-05-07 15:30:00,42.51,42.59,42.39,42.41,95600.0,30.0326,30.0891,29.9478,29.962,95600.0
2009-05-07 15:35:00,42.42,42.64,42.42,42.6,87900.0,29.969,30.1245,29.969,30.0962,87900.0
2009-05-07 15:40:00,42.6,42.73,42.58,42.66,112800.0,30.0962,30.188,30.0821,30.1386,112800.0
2009-05-07 15:45:00,42.67,42.85,42.65,42.81,91800.0,30.1456,30.2728,30.1315,30.2446,91800.0
2009-05-07 15:50:00,42.82,42.83,42.73,42.82,103300.0,30.2516,30.2587,30.188,30.2516,103300.0
2009-05-07 15:55:00,42.82,42.92,42.72,42.75,200400.0,30.2516,30.3223,30.181,30.2022,200400.0
2009-05-08 09:30:00,42.78,43.19,42.78,43.06,131000.0,30.2234,30.513,30.2234,30.4212,131000.0
2009-05-08 09:35:00,43.09,43.49,42.91,43.02,81600.0,30.4424,30.725,30.3152,30.3929,81600.0
2009-05-08 09:40:00,43.02,43.26,42.94,43.1,85900.0,30.3929,30.5625,30.3364,30.4494,85900.0
2009-05-08 09:45:00,43.08,43.28,42.8,43.2,94300.0,30.4353,30.5766,30.2375,30.5201,94300.0
2009-05-08 09:50:00,43.2,43.3,43.2,43.22,113900.0,30.5201,30.5907,30.5201,30.5342,113900.0
2009-05-08 09:55:00,43.22,43.28,43.16,43.17,79200.0,30.5342,30.5766,30.4918,30.4989,79200.0
2009-05-08 10:00:00,43.17,43.24,42.51,42.55,151700.0,30.4989,30.5483,30.0326,30.0609,151700.0
2009-05-08 10:05:00,42.53,42.6,42.31,42.38,154500.0,30.0467,30.0962,29.8913,29.9408,154500.0
2009-05-08 10:10:00,42.37,42.44,42.31,42.38,111400.0,29.9337,29.9832,29.8913,29.9408,111400.0
2009-05-08 10:15:00,42.38,42.87,42.28,42.86,135300.0,29.9408,30.2869,29.8701,30.2799,135300.0
2009-05-08 10:20:00,42.84,43.07,42.81,43.06,91800.0,30.2658,30.4282,30.2446,30.4212,91800.0
2009-05-08 10:25:00,43.05,43.07,42.79,42.83,113600.0,30.4141,30.4282,30.2304,30.2587,113600.0
2009-05-08 10:30:00,42.86,43.06,42.81,43.06,87000.0,30.2799,30.4212,30.2446,30.4212,87000.0
2009-05-08 10:35:00,43.06,43.27,43.05,43.2,82600.0,30.4212,30.5695,30.4141,30.5201,82600.0
2009-05-08 10:40:00,43.21,43.29,43.15,43.24,58600.0,30.5272,30.5837,30.4848,30.5483,58600.0
2009-05-08 10:45:00,43.27,43.35,43.22,43.23,54600.0,30.5695,30.6261,30.5342,30.5413,54600.0
2009-05-08 10:50:00,43.22,43.29,43.13,43.25,52600.0,30.5342,30.5837,30.4706,30.5554,52600.0
2009-05-08 10:55:00,43.27,43.27,43.14,43.18,50300.0,30.5695,30.5695,30.4777,30.506,50300.0
2009-05-08 11:00:00,43.18,43.4,43.16,43.38,62500.0,30.506,30.6614,30.4918,30.6473,62500.0
2009-05-08 11:05:00,43.39,43.4,43.24,43.35,56400.0,30.6543,30.6614,30.5483,30.6261,56400.0
2009-05-08 11:10:00,43.37,43.47,43.35,43.37,56000.0,30.6402,30.7108,30.6261,30.6402,56000.0
2009-05-08 11:15:00,43.36,43.36,43.24,43.31,47400.0,30.6331,30.6331,30.5483,30.5978,47400.0
2009-05-08 11:20:00,43.32,43.32,43.21,43.27,27500.0,30.6049,30.6049,30.5272,30.5695,27500.0
2009-05-08 11:25:00,43.27,43.32,43.07,43.07,63400.0,30.5695,30.6049,30.4282,30.4282,63400.0
2009-05-08 11:30:00,43.08,43.14,42.86,42.93,67100.0,30.4353,30.4777,30.2799,30.3293,67100.0
2009-05-08 11:35:00,42.93,42.94,42.72,42.76,52400.0,30.3293,30.3364,30.181,30.2092,52400.0
2009-05-08 11:40:00,42.76,42.89,42.74,42.8,65300.0,30.2092,30.3011,30.1951,30.2375,65300.0
2009-05-08 11:45:00,42.79,42.91,42.73,42.73,35700.0,30.2304,30.3152,30.188,30.188,35700.0
2009-05-08 11:50:00,42.76,42.94,42.72,42.93,27900.0,30.2092,30.3364,30.181,30.3293,27900.0
2009-05-08 11:55:00,42.94,43.02,42.91,42.97,34100.0,30.3364,30.3929,30.3152,30.3576,34100.0
2009-05-08 12:00:00,42.96,42.97,42.71,42.71,43400.0,30.3505,30.3576,30.1739,30.1739,43400.0
2009-05-08 12:05:00,42.7,42.75,42.67,42.69,47800.0,30.1668,30.2022,30.1456,30.1598,47800.0
2009-05-08 12:10:00,42.69,42.85,42.68,42.79,49400.0,30.1598,30.2728,30.1527,30.2304,49400.0
2009-05-08 12:15:00,42.82,43.09,42.8,43.08,53700.0,30.2516,30.4424,30.2375,30.4353,53700.0
2009-05-08 12:20:00,43.06,43.15,43.02,43.15,49900.0,30.4212,30.4848,30.3929,30.4848,49900.0
2009-05-08 12:25:00,43.13,43.24,43.13,43.21,28000.0,30.4706,30.5483,30.4706,30.5272,28000.0
2009-05-08 12:30:00,43.24,43.24,43.13,43.15,26000.0,30.5483,30.5483,30.4706,30.4848,26000.0
2009-05-08 12:35:00,43.16,43.18,43.14,43.17,20000.0,30.4918,30.506,30.4777,30.4989,20000.0
2009-05-08 12:40:00,43.17,43.34,43.15,43.33,37400.0,30.4989,30.619,30.4848,30.6119,37400.0
2009-05-08 12:45:00,43.34,43.4,43.25,43.38,49000.0,30.619,30.6614,30.5554,30.6473,49000.0
2009-05-08 12:50:00,43.39,43.4,43.29,43.33,31400.0,30.6543,30.6614,30.5837,30.6119,31400.0
2009-05-08 12:55:00,43.33,43.43,43.33,43.43,34600.0,30.6119,30.6826,30.6119,30.6826,34600.0
2009-05-08 13:00:00,43.44,43.47,43.35,43.44,39100.0,30.6896,30.7108,30.6261,30.6896,39100.0
2009-05-08 13:05:00,43.46,43.47,43.34,43.36,33700.0,30.7038,30.7108,30.619,30.6331,33700.0
2009-05-08 13:10:00,43.36,43.41,43.31,43.34,25900.0,30.6331,30.6684,30.5978,30.619,25900.0
2009-05-08 13:15:00,43.35,43.44,43.32,43.44,29400.0,30.6261,30.6896,30.6049,30.6896,29400.0
2009-05-08 13:20:00,43.41,43.53,43.38,43.47,69800.0,30.6684,30.7532,30.6473,30.7108,69800.0
2009-05-08 13:25:00,43.48,43.53,43.45,43.5,35800.0,30.7179,30.7532,30.6967,30.732,35800.0
2009-05-08 13:30:00,43.5,43.55,43.41,43.55,64600.0,30.732,30.7674,30.6684,30.7674,64600.0
2009-05-08 13:35:00,43.55,43.57,43.49,43.49,39300.0,30.7674,30.7815,30.725,30.725,39300.0
2009-05-08 13:40:00,43.5,43.52,43.44,43.46,26300.0,30.732,30.7462,30.6896,30.7038,26300.0
2009-05-08 13:45:00,43.46,43.53,43.41,43.52,49300.0,30.7038,30.7532,30.6684,30.7462,49300.0
2009-05-08 13:50:00,43.52,43.58,43.51,43.56,24700.0,30.7462,30.7885,30.7391,30.7744,24700.0
2009-05-08 13:55:00,43.56,43.6,43.48,43.52,41500.0,30.7744,30.8027,30.7179,30.7462,41500.0
2009-05-08 14:00:00,43.52,43.62,43.5,43.57,82100.0,30.7462,30.8168,30.732,30.7815,82100.0
2009-05-08 14:05:00,43.57,43.59,43.44,43.49,33900.0,30.7815,30.7956,30.6896,30.725,33900.0
2009-05-08 14:10:00,43.49,43.54,43.46,43.5,40900.0,30.725,30.7603,30.7038,30.732,40900.0
2009-05-08 14:15:00,43.5,43.64,43.5,43.59,75500.0,30.732,30.8309,30.732,30.7956,75500.0
2009-05-08 14:20:00,43.59,43.69,43.58,43.64,72200.0,30.7956,30.8663,30.7885,30.8309,72200.0
2009-05-08 14:25:00,43.65,43.77,43.63,43.77,69900.0,30.838,30.9228,30.8239,30.9228,69900.0
2009-05-08 14:30:00,43.76,43.88,43.76,43.84,59400.0,30.9157,31.0005,30.9157,30.9722,59400.0
2009-05-08 14:35:00,43.84,43.87,43.82,43.87,32700.0,30.9722,30.9934,30.9581,30.9934,32700.0
2009-05-08 14:40:00,43.86,43.89,43.82,43.87,61400.0,30.9864,31.0076,30.9581,30.9934,61400.0
2009-05-08 14:45:00,43.87,43.92,43.84,43.9,62400.0,30.9934,31.0288,30.9722,31.0146,62400.0
2009-05-08 14:50:00,43.89,43.92,43.83,43.86,40400.0,31.0076,31.0288,30.9652,30.9864,40400.0
2009-05-08 14:55:00,43.87,43.87,43.79,43.84,47800.0,30.9934,30.9934,30.9369,30.9722,47800.0
2009-05-08 15:00:00,43.85,43.91,43.81,43.87,84300.0,30.9793,31.0217,30.951,30.9934,84300.0
2009-05-08 15:05:00,43.85,43.87,43.69,43.74,70200.0,30.9793,30.9934,30.8663,30.9016,70200.0
2009-05-08 15:10:00,43.74,43.76,43.59,43.61,52900.0,30.9016,30.9157,30.7956,30.8097,52900.0
2009-05-08 15:15:00,43.59,43.69,43.52,43.69,91400.0,30.7956,30.8663,30.7462,30.8663,91400.0
2009-05-08 15:20:00,43.69,43.73,43.64,43.69,65000.0,30.8663,30.8945,30.8309,30.8663,65000.0
2009-05-08 15:25:00,43.67,43.73,43.65,43.68,55100.0,30.8521,30.8945,30.838,30.8592,55100.0
2009-05-08 15:30:00,43.69,43.76,43.6,43.75,86300.0,30.8663,30.9157,30.8027,30.9087,86300.0
2009-05-08 15:35:00,43.76,43.79,43.62,43.63,68600.0,30.9157,30.9369,30.8168,30.8239,68600.0
2009-05-08 15:40:00,43.63,43.81,43.63,43.77,109600.0,30.8239,30.951,30.8239,30.9228,109600.0
2009-05-08 15:45:00,43.77,43.79,43.66,43.67,154200.0,30.9228,30.9369,30.8451,30.8521,154200.0
2009-05-08 15:50:00,43.68,43.72,43.59,43.69,164300.0,30.8592,30.8875,30.7956,30.8663,164300.0
2009-05-08 15:55:00,43.69,43.77,43.6,43.74,259700.0,30.8663,30.9228,30.8027,30.9016,259700.0
2009-05-11 09:30:00,43.41,43.41,42.92,43.02,126500.0,30.6684,30.6684,30.3223,30.3929,126500.0
2009-05-11 09:35:00,42.99,43.15,42.85,43.05,85600.0,30.3717,30.4848,30.2728,30.4141,85600.0
2009-05-11 09:40:00,43.07,43.48,42.99,43.38,143500.0,30.4282,30.7179,30.3717,30.6473,143500.0
2009-05-11 09:45:00,43.37,43.52,43.14,43.18,123900.0,30.6402,30.7462,30.4777,30.506,123900.0
2009-05-11 09:50:00,43.18,43.2,42.57,42.58,100900.0,30.506,30.5201,30.075,30.0821,100900.0
2009-05-11 09:55:00,42.58,42.64,42.35,42.39,115500.0,30.0821,30.1245,29.9196,29.9478,115500.0
2009-05-11 10:00:00,42.39,42.85,42.23,42.78,196900.0,29.9478,30.2728,29.8348,30.2234,196900.0
2009-05-11 10:05:00,42.75,42.86,42.46,42.74,129400.0,30.2022,30.2799,29.9973,30.1951,129400.0
2009-05-11 10:10:00,42.75,42.97,42.63,42.96,93300.0,30.2022,30.3576,30.1174,30.3505,93300.0
2009-05-11 10:15:00,42.97,43.13,42.84,43.13,114000.0,30.3576,30.4706,30.2658,30.4706,114000.0
2009-05-11 10:20:00,43.1,43.17,42.89,42.95,80600.0,30.4494,30.4989,30.3011,30.3435,80600.0
2009-05-11 10:25:00,42.94,43.22,42.94,43.18,50200.0,30.3364,30.5342,30.3364,30.506,50200.0
2009-05-11 10:30:00,43.19,43.19,42.92,42.94,60500.0,30.513,30.513,30.3223,30.3364,60500.0
2009-05-11 10:35:00,42.93,43.15,42.85,42.89,55800.0,30.3293,30.4848,30.2728,30.3011,55800.0
2009-05-11 10:40:00,42.9,43.08,42.84,43.02,37200.0,30.3081,30.4353,30.2658,30.3929,37200.0
2009-05-11 10:45:00,43.02,43.09,42.89,43.02,47500.0,30.3929,30.4424,30.3011,30.3929,47500.0
2009-05-11 10:50:00,43.0,43.21,42.96,43.15,63300.0,30.3788,30.5272,30.3505,30.4848,63300.0
2009-05-11 10:55:00,43.15,43.2,42.81,42.84,66300.0,30.4848,30.5201,30.2446,30.2658,66300.0
2009-05-11 11:00:00,42.84,42.95,42.7,42.7,59000.0,30.2658,30.3435,30.1668,30.1668,59000.0
2009-05-11 11:05:00,42.7,42.7,42.42,42.43,68900.0,30.1668,30.1668,29.969,29.9761,68900.0
2009-05-11 11:10:00,42.42,42.55,42.4,42.52,36700.0,29.969,30.0609,29.9549,30.0397,36700.0
2009-05-11 11:15:00,42.52,42.56,42.4,42.42,51300.0,30.0397,30.0679,29.9549,29.969,51300.0
2009-05-11 11:20:00,42.41,42.44,42.28,42.37,69100.0,29.962,29.9832,29.8701,29.9337,69100.0
2009-05-11 11:25:00,42.38,42.47,42.32,42.44,41300.0,29.9408,30.0044,29.8984,29.9832,41300.0
2009-05-11 11:30:00,42.43,42.45,42.16,42.29,60400.0,29.9761,29.9902,29.7853,29.8772,60400.0
2009-05-11 11:35:00,42.29,42.31,42.19,42.3,41700.0,29.8772,29.8913,29.8065,29.8843,41700.0
2009-05-11 11:40:00,42.29,42.4,42.2,42.26,51300.0,29.8772,29.9549,29.8136,29.856,51300.0
2009-05-11 11:45:00,42.26,42.32,42.22,42.24,33700.0,29.856,29.8984,29.8277,29.8419,33700.0
2009-05-11 11:50:00,42.24,42.25,42.12,42.13,36100.0,29.8419,29.8489,29.7571,29.7641,36100.0
2009-05-11 11:55:00,42.13,42.27,42.06,42.06,51700.0,29.7641,29.8631,29.7147,29.7147,51700.0
2009-05-11 12:00:00,42.06,42.07,41.96,42.01,58200.0,29.7147,29.7218,29.644,29.6794,58200.0
2009-05-11 12:05:00,42.01,42.05,41.88,41.89,60300.0,29.6794,29.7076,29.5875,29.5946,60300.0
2009-05-11 12:10:00,41.87,41.93,41.85,41.87,30400.0,29.5805,29.6229,29.5663,29.5805,30400.0
2009-05-11 12:15:00,41.87,41.93,41.86,41.89,34800.0,29.5805,29.6229,29.5734,29.5946,34800.0
2009-05-11 12:20:00,41.88,41.94,41.75,41.84,67200.0,29.5875,29.6299,29.4957,29.5593,67200.0
2009-05-11 12:25:00,41.84,42.0,41.83,41.94,41400.0,29.5593,29.6723,29.5522,29.6299,41400.0
2009-05-11 12:30:00,41.94,41.98,41.88,41.95,34100.0,29.6299,29.6582,29.5875,29.637,34100.0
2009-05-11 12:35:00,41.97,42.12,41.97,42.08,32300.0,29.6511,29.7571,29.6511,29.7288,32300.0
2009-05-11 12:40:00,42.08,42.13,42.06,42.13,25400.0,29.7288,29.7641,29.7147,29.7641,25400.0
2009-05-11 12:45:00,42.12,42.16,41.99,41.99,34600.0,29.7571,29.7853,29.6652,29.6652,34600.0
2009-05-11 12:50:00,41.99,42.1,41.95,42.08,25200.0,29.6652,29.743,29.637,29.7288,25200.0
2009-05-11 12:55:00,42.08,42.12,42.06,42.08,25400.0,29.7288,29.7571,29.7147,29.7288,25400.0
2009-05-11 13:00:00,42.08,42.11,42.0,42.05,23900.0,29.7288,29.75,29.6723,29.7076,23900.0
2009-05-11 13:05:00,42.05,42.1,41.98,42.0,25000.0,29.7076,29.743,29.6582,29.6723,25000.0
2009-05-11 13:10:00,42.0,42.08,41.96,42.02,24200.0,29.6723,29.7288,29.644,29.6864,24200.0
2009-05-11 13:15:00,42.02,42.11,41.98,41.99,32300.0,29.6864,29.75,29.6582,29.6652,32300.0
2009-05-11 13:20:00,41.98,42.0,41.86,41.92,54700.0,29.6582,29.6723,29.5734,29.6158,54700.0
2009-05-11 13:25:00,41.92,41.99,41.88,41.96,51500.0,29.6158,29.6652,29.5875,29.644,51500.0
2009-05-11 13:30:00,41.96,42.13,41.94,42.11,72500.0,29.644,29.7641,29.6299,29.75,72500.0
2009-05-11 13:35:00,42.12,42.25,42.08,42.19,80700.0,29.7571,29.8489,29.7288,29.8065,80700.0
2009-05-11 13:40:00,42.18,42.36,42.17,42.35,49600.0,29.7995,29.9266,29.7924,29.9196,49600.0
2009-05-11 13:45:00,42.35,42.36,42.25,42.25,43000.0,29.9196,29.9266,29.8489,29.8489,43000.0
2009-05-11 13:50:00,42.26,42.26,42.13,42.18,39700.0,29.856,29.856,29.7641,29.7995,39700.0
2009-05-11 13:55:00,42.18,42.19,42.01,42.06,22500.0,29.7995,29.8065,29.6794,29.7147,22500.0
2009-05-11 14:00:00,42.06,42.11,42.05,42.08,20400.0,29.7147,29.75,29.7076,29.7288,20400.0
2009-05-11 14:05:00,42.11,42.11,41.94,42.03,56600.0,29.75,29.75,29.6299,29.6935,56600.0
2009-05-11 14:10:00,42.03,42.13,42.02,42.04,35300.0,29.6935,29.7641,29.6864,29.7006,35300.0
2009-05-11 14:15:00,42.05,42.07,42.01,42.05,24300.0,29.7076,29.7218,29.6794,29.7076,24300.0
2009-05-11 14:20:00,42.06,42.1,42.0,42.08,41700.0,29.7147,29.743,29.6723,29.7288,41700.0
2009-05-11 14:25:00,42.08,42.16,42.08,42.12,34100.0,29.7288,29.7853,29.7288,29.7571,34100.0
2009-05-11 14:30:00,42.12,42.21,42.1,42.19,38100.0,29.7571,29.8207,29.743,29.8065,38100.0
2009-05-11 14:35:00,42.2,42.24,42.06,42.13,78400.0,29.8136,29.8419,29.7147,29.7641,78400.0
2009-05-11 14:40:00,42.13,42.19,42.1,42.19,33000.0,29.7641,29.8065,29.743,29.8065,33000.0
2009-05-11 14:45:00,42.19,42.27,42.17,42.26,31600.0,29.8065,29.8631,29.7924,29.856,31600.0
2009-05-11 14:50:00,42.25,42.32,42.25,42.29,29300.0,29.8489,29.8984,29.8489,29.8772,29300.0
2009-05-11 14:55:00,42.29,42.3,42.24,42.28,26200.0,29.8772,29.8843,29.8419,29.8701,26200.0
2009-05-11 15:00:00,42.27,42.3,42.08,42.08,38900.0,29.8631,29.8843,29.7288,29.7288,38900.0
2009-05-11 15:05:00,42.08,42.14,42.07,42.13,29500.0,29.7288,29.7712,29.7218,29.7641,29500.0
2009-05-11 15:10:00,42.13,42.15,42.08,42.12,26100.0,29.7641,29.7783,29.7288,29.7571,26100.0
2009-05-11 15:15:00,42.13,42.26,42.12,42.26,44100.0,29.7641,29.856,29.7571,29.856,44100.0
2009-05-11 15:20:00,42.26,42.27,42.08,42.1,61900.0,29.856,29.8631,29.7288,29.743,61900.0
2009-05-11 15:25:00,42.11,42.29,42.11,42.24,44200.0,29.75,29.8772,29.75,29.8419,44200.0
2009-05-11 15:30:00,42.25,42.31,42.19,42.22,67500.0,29.8489,29.8913,29.8065,29.8277,67500.0
2009-05-11 15:35:00,42.21,42.22,42.11,42.12,55700.0,29.8207,29.8277,29.75,29.7571,55700.0
2009-05-11 15:40:00,42.12,42.27,42.11,42.26,85300.0,29.7571,29.8631,29.75,29.856,85300.0
2009-05-11 15:45:00,42.25,42.5,42.23,42.5,120800.0,29.8489,30.0255,29.8348,30.0255,120800.0
2009-05-11 15:50:00,42.5,42.55,42.31,42.53,165800.0,30.0255,30.0609,29.8913,30.0467,165800.0
2009-05-11 15:55:00,42.54,42.88,42.53,42.77,448300.0,30.0538,30.294,30.0467,30.2163,448300.0
2009-05-12 09:30:00,43.26,43.67,43.24,43.54,201700.0,30.5625,30.8521,30.5483,30.7603,201700.0
2009-05-12 09:35:00,43.57,43.64,43.16,43.48,143300.0,30.7815,30.8309,30.4918,30.7179,143300.0
2009-05-12 09:40:00,43.47,43.51,43.09,43.16,100800.0,30.7108,30.7391,30.4424,30.4918,100800.0
2009-05-12 09:45:00,43.15,43.43,43.11,43.29,57000.0,30.4848,30.6826,30.4565,30.5837,57000.0
2009-05-12 09:50:00,43.28,43.71,43.25,43.7,109800.0,30.5766,30.8804,30.5554,30.8733,109800.0
2009-05-12 09:55:00,43.7,44.15,43.68,44.11,137800.0,30.8733,31.1912,30.8592,31.163,137800.0
2009-05-12 10:00:00,44.11,44.17,43.87,43.97,139100.0,31.163,31.2054,30.9934,31.0641,139100.0
2009-05-12 10:05:00,43.98,44.26,43.98,44.13,121200.0,31.0711,31.269,31.0711,31.1771,121200.0
2009-05-12 10:10:00,44.13,44.5,44.11,44.41,229500.0,31.1771,31.4385,31.163,31.3749,229500.0
2009-05-12 10:15:00,44.41,44.5,44.33,44.45,117700.0,31.3749,31.4385,31.3184,31.4032,117700.0
2009-05-12 10:20:00,44.45,44.73,44.44,44.52,161300.0,31.4032,31.601,31.3961,31.4526,161300.0
2009-05-12 10:25:00,44.52,44.59,44.36,44.56,96400.0,31.4526,31.5021,31.3396,31.4809,96400.0
2009-05-12 10:30:00,44.57,44.57,44.45,44.45,87600.0,31.488,31.488,31.4032,31.4032,87600.0
2009-05-12 10:35:00,44.45,44.48,44.17,44.2,151600.0,31.4032,31.4244,31.2054,31.2266,151600.0
2009-05-12 10:40:00,44.2,44.27,44.02,44.22,116900.0,31.2266,31.276,31.0994,31.2407,116900.0
2009-05-12 10:45:00,44.23,44.35,44.14,44.26,46700.0,31.2478,31.3325,31.1842,31.269,46700.0
2009-05-12 10:50:00,44.25,44.27,44.11,44.21,38700.0,31.2619,31.276,31.163,31.2336,38700.0
2009-05-12 10:55:00,44.21,44.29,44.11,44.28,58700.0,31.2336,31.2902,31.163,31.2831,58700.0
2009-05-12 11:00:00,44.28,44.4,44.25,44.32,99400.0,31.2831,31.3679,31.2619,31.3113,99400.0
2009-05-12 11:05:00,44.32,44.47,44.31,44.37,143600.0,31.3113,31.4173,31.3043,31.3467,143600.0
2009-05-12 11:10:00,44.37,44.44,44.23,44.3,71800.0,31.3467,31.3961,31.2478,31.2972,71800.0
2009-05-12 11:15:00,44.31,44.33,44.05,44.26,125200.0,31.3043,31.3184,31.1206,31.269,125200.0
2009-05-12 11:20:00,44.26,44.27,44.02,44.13,69000.0,31.269,31.276,31.0994,31.1771,69000.0
2009-05-12 11:25:00,44.13,44.29,44.13,44.29,76200.0,31.1771,31.2902,31.1771,31.2902,76200.0
2009-05-12 11:30:00,44.28,44.4,44.16,44.34,100100.0,31.2831,31.3679,31.1983,31.3255,100100.0
2009-05-12 11:35:00,44.35,44.4,44.25,44.33,67500.0,31.3325,31.3679,31.2619,31.3184,67500.0
2009-05-12 11:40:00,44.33,44.33,44.07,44.16,81000.0,31.3184,31.3184,31.1347,31.1983,81000.0
2009-05-12 11:45:00,44.15,44.25,44.1,44.23,45600.0,31.1912,31.2619,31.1559,31.2478,45600.0
2009-05-12 11:50:00,44.22,44.28,44.01,44.04,52700.0,31.2407,31.2831,31.0923,31.1135,52700.0
2009-05-12 11:55:00,44.04,44.17,44.02,44.09,58600.0,31.1135,31.2054,31.0994,31.1489,58600.0
2009-05-12 12:00:00,44.07,44.15,44.03,44.11,52900.0,31.1347,31.1912,31.1065,31.163,52900.0
2009-05-12 12:05:00,44.11,44.23,44.05,44.08,53000.0,31.163,31.2478,31.1206,31.1418,53000.0
2009-05-12 12:10:00,44.07,44.14,43.9,43.91,62500.0,31.1347,31.1842,31.0146,31.0217,62500.0
2009-05-12 12:15:00,43.92,43.92,43.75,43.77,112600.0,31.0288,31.0288,30.9087,30.9228,112600.0
2009-05-12 12:20:00,43.77,43.78,43.59,43.71,110800.0,30.9228,30.9298,30.7956,30.8804,110800.0
2009-05-12 12:25:00,43.71,43.86,43.7,43.83,113200.0,30.8804,30.9864,30.8733,30.9652,113200.0
2009-05-12 12:30:00,43.82,44.0,43.8,43.96,77600.0,30.9581,31.0853,30.944,31.057,77600.0
2009-05-12 12:35:00,43.96,43.99,43.81,43.84,59200.0,31.057,31.0782,30.951,30.9722,59200.0
2009-05-12 12:40:00,43.84,43.93,43.74,43.76,51200.0,30.9722,31.0358,30.9016,30.9157,51200.0
2009-05-12 12:45:00,43.76,43.86,43.74,43.74,51200.0,30.9157,30.9864,30.9016,30.9016,51200.0
2009-05-12 12:50:00,43.74,43.85,43.61,43.75,129800.0,30.9016,30.9793,30.8097,30.9087,129800.0
2009-05-12 12:55:00,43.74,43.79,43.67,43.77,73200.0,30.9016,30.9369,30.8521,30.9228,73200.0
2009-05-12 13:00:00,43.75,43.95,43.75,43.91,85500.0,30.9087,31.0499,30.9087,31.0217,85500.0
2009-05-12 13:05:00,43.91,44.01,43.87,43.95,49600.0,31.0217,31.0923,30.9934,31.0499,49600.0
2009-05-12 13:10:00,43.93,44.04,43.91,43.94,63300.0,31.0358,31.1135,31.0217,31.0429,63300.0
2009-05-12 13:15:00,43.93,43.95,43.85,43.86,27200.0,31.0358,31.0499,30.9793,30.9864,27200.0
2009-05-12 13:20:00,43.86,43.99,43.83,43.95,27100.0,30.9864,31.0782,30.9652,31.0499,27100.0
2009-05-12 13:25:00,43.94,43.94,43.85,43.92,27100.0,31.0429,31.0429,30.9793,31.0288,27100.0
2009-05-12 13:30:00,43.92,44.08,43.91,44.07,57500.0,31.0288,31.1418,31.0217,31.1347,57500.0
2009-05-12 13:35:00,44.05,44.13,44.0,44.04,46700.0,31.1206,31.1771,31.0853,31.1135,46700.0
2009-05-12 13:40:00,44.04,44.1,43.89,43.89,52000.0,31.1135,31.1559,31.0076,31.0076,52000.0
2009-05-12 13:45:00,43.89,43.94,43.8,43.94,62600.0,31.0076,31.0429,30.944,31.0429,62600.0
2009-05-12 13:50:00,43.93,44.07,43.88,44.06,48100.0,31.0358,31.1347,31.0005,31.1277,48100.0
2009-05-12 13:55:00,44.05,44.06,43.95,43.98,25100.0,31.1206,31.1277,31.0499,31.0711,25100.0
2009-05-12 14:00:00,43.97,44.13,43.96,44.13,61100.0,31.0641,31.1771,31.057,31.1771,61100.0
2009-05-12 14:05:00,44.12,44.22,44.11,44.13,67600.0,31.1701,31.2407,31.163,31.1771,67600.0
2009-05-12 14:10:00,44.12,44.18,44.07,44.07,44500.0,31.1701,31.2124,31.1347,31.1347,44500.0
2009-05-12 14:15:00,44.09,44.13,43.94,43.95,84700.0,31.1489,31.1771,31.0429,31.0499,84700.0
2009-05-12 14:20:00,43.97,44.05,43.85,43.91,74400.0,31.0641,31.1206,30.9793,31.0217,74400.0
2009-05-12 14:25:00,43.91,43.98,43.83,43.91,58000.0,31.0217,31.0711,30.9652,31.0217,58000.0
2009-05-12 14:30:00,43.94,44.02,43.9,44.01,37500.0,31.0429,31.0994,31.0146,31.0923,37500.0
2009-05-12 14:35:00,44.0,44.05,43.96,44.04,28200.0,31.0853,31.1206,31.057,31.1135,28200.0
2009-05-12 14:40:00,44.05,44.17,44.02,44.07,52200.0,31.1206,31.2054,31.0994,31.1347,52200.0
2009-05-12 14:45:00,44.06,44.13,44.03,44.12,48000.0,31.1277,31.1771,31.1065,31.1701,48000.0
2009-05-12 14:50:00,44.12,44.25,44.1,44.12,51700.0,31.1701,31.2619,31.1559,31.1701,51700.0
2009-05-12 14:55:00,44.13,44.27,44.13,44.18,70500.0,31.1771,31.276,31.1771,31.2124,70500.0
2009-05-12 15:00:00,44.18,44.27,44.17,44.17,56800.0,31.2124,31.276,31.2054,31.2054,56800.0
2009-05-12 15:05:00,44.2,44.2,44.09,44.15,55800.0,31.2266,31.2266,31.1489,31.1912,55800.0
2009-05-12 15:10:00,44.14,44.3,44.1,44.29,48200.0,31.1842,31.2972,31.1559,31.2902,48200.0
2009-05-12 15:15:00,44.29,44.33,44.24,44.32,67200.0,31.2902,31.3184,31.2548,31.3113,67200.0
2009-05-12 15:20:00,44.31,44.42,44.31,44.41,45800.0,31.3043,31.382,31.3043,31.3749,45800.0
2009-05-12 15:25:00,44.42,44.43,44.31,44.31,70100.0,31.382,31.3891,31.3043,31.3043,70100.0
2009-05-12 15:30:00,44.31,44.37,44.2,44.23,97000.0,31.3043,31.3467,31.2266,31.2478,97000.0
2009-05-12 15:35:00,44.23,44.31,44.18,44.2,74300.0,31.2478,31.3043,31.2124,31.2266,74300.0
2009-05-12 15:40:00,44.2,44.35,44.18,44.32,92200.0,31.2266,31.3325,31.2124,31.3113,92200.0
2009-05-12 15:45:00,44.33,44.37,44.27,44.29,121100.0,31.3184,31.3467,31.276,31.2902,121100.0
2009-05-12 15:50:00,44.28,44.36,44.22,44.25,199800.0,31.2831,31.3396,31.2407,31.2619,199800.0
2009-05-12 15:55:00,44.24,44.33,44.15,44.27,333500.0,31.2548,31.3184,31.1912,31.276,333500.0
2009-05-13 09:30:00,43.66,43.89,43.33,43.76,140800.0,30.8451,31.0076,30.6119,30.9157,140800.0
2009-05-13 09:35:00,43.74,44.24,43.46,43.54,160800.0,30.9016,31.2548,30.7038,30.7603,160800.0
2009-05-13 09:40:00,43.57,43.9,43.43,43.85,159200.0,30.7815,31.0146,30.6826,30.9793,159200.0
2009-05-13 09:45:00,43.85,44.56,43.85,44.32,317200.0,30.9793,31.4809,30.9793,31.3113,317200.0
2009-05-13 09:50:00,44.31,44.65,44.1,44.6,178100.0,31.3043,31.5445,31.1559,31.5092,178100.0
2009-05-13 09:55:00,44.6,44.75,44.48,44.56,199200.0,31.5092,31.6151,31.4244,31.4809,199200.0
2009-05-13 10:00:00,44.57,44.73,44.38,44.41,154900.0,31.488,31.601,31.3537,31.3749,154900.0
2009-05-13 10:05:00,44.44,44.75,44.38,44.64,160300.0,31.3961,31.6151,31.3537,31.5374,160300.0
2009-05-13 10:10:00,44.66,44.72,44.56,44.57,77100.0,31.5516,31.5939,31.4809,31.488,77100.0
2009-05-13 10:15:00,44.58,44.7,44.31,44.41,115900.0,31.495,31.5798,31.3043,31.3749,115900.0
2009-05-13 10:20:00,44.38,44.54,44.05,44.05,94900.0,31.3537,31.4668,31.1206,31.1206,94900.0
2009-05-13 10:25:00,44.07,44.36,44.03,44.22,85500.0,31.1347,31.3396,31.1065,31.2407,85500.0
2009-05-13 10:30:00,44.23,44.59,44.23,44.53,77100.0,31.2478,31.5021,31.2478,31.4597,77100.0
2009-05-13 10:35:00,44.53,44.62,44.3,44.43,121000.0,31.4597,31.5233,31.2972,31.3891,121000.0
2009-05-13 10:40:00,44.42,44.51,44.26,44.27,74900.0,31.382,31.4456,31.269,31.276,74900.0
2009-05-13 10:45:00,44.27,44.29,44.08,44.19,89000.0,31.276,31.2902,31.1418,31.2195,89000.0
2009-05-13 10:50:00,44.2,44.2,44.0,44.04,43200.0,31.2266,31.2266,31.0853,31.1135,43200.0
2009-05-13 10:55:00,44.04,44.14,43.91,43.94,72800.0,31.1135,31.1842,31.0217,31.0429,72800.0
2009-05-13 11:00:00,43.94,44.2,43.87,44.18,82100.0,31.0429,31.2266,30.9934,31.2124,82100.0
2009-05-13 11:05:00,44.18,44.32,44.18,44.26,81600.0,31.2124,31.3113,31.2124,31.269,81600.0
2009-05-13 11:10:00,44.25,44.35,44.2,44.23,34600.0,31.2619,31.3325,31.2266,31.2478,34600.0
2009-05-13 11:15:00,44.24,44.44,44.22,44.4,94600.0,31.2548,31.3961,31.2407,31.3679,94600.0
2009-05-13 11:20:00,44.39,44.49,44.29,44.38,59300.0,31.3608,31.4314,31.2902,31.3537,59300.0
2009-05-13 11:25:00,44.37,44.54,44.37,44.43,58300.0,31.3467,31.4668,31.3467,31.3891,58300.0
2009-05-13 11:30:00,44.43,44.68,44.4,44.54,110500.0,31.3891,31.5657,31.3679,31.4668,110500.0
2009-05-13 11:35:00,44.53,44.55,44.2,44.23,74800.0,31.4597,31.4738,31.2266,31.2478,74800.0
2009-05-13 11:40:00,44.23,44.43,44.22,44.39,67700.0,31.2478,31.3891,31.2407,31.3608,67700.0
2009-05-13 11:45:00,44.41,44.42,44.27,44.29,66800.0,31.3749,31.382,31.276,31.2902,66800.0
2009-05-13 11:50:00,44.31,44.4,44.22,44.33,49600.0,31.3043,31.3679,31.2407,31.3184,49600.0
2009-05-13 11:55:00,44.34,44.37,44.3,44.32,17700.0,31.3255,31.3467,31.2972,31.3113,17700.0
2009-05-13 12:00:00,44.33,44.33,44.0,44.12,86600.0,31.3184,31.3184,31.0853,31.1701,86600.0
2009-05-13 12:05:00,44.12,44.14,43.91,43.94,37100.0,31.1701,31.1842,31.0217,31.0429,37100.0
2009-05-13 12:10:00,43.95,44.15,43.91,43.91,99700.0,31.0499,31.1912,31.0217,31.0217,99700.0
2009-05-13 12:15:00,43.92,44.0,43.76,43.76,71900.0,31.0288,31.0853,30.9157,30.9157,71900.0
2009-05-13 12:20:00,43.76,43.81,43.57,43.79,98000.0,30.9157,30.951,30.7815,30.9369,98000.0
2009-05-13 12:25:00,43.78,43.88,43.6,43.88,64400.0,30.9298,31.0005,30.8027,31.0005,64400.0
2009-05-13 12:30:00,43.88,43.91,43.58,43.61,42100.0,31.0005,31.0217,30.7885,30.8097,42100.0
2009-05-13 12:35:00,43.6,43.65,43.37,43.38,75200.0,30.8027,30.838,30.6402,30.6473,75200.0
2009-05-13 12:40:00,43.4,43.57,43.35,43.48,50500.0,30.6614,30.7815,30.6261,30.7179,50500.0
2009-05-13 12:45:00,43.48,43.48,43.25,43.35,59600.0,30.7179,30.7179,30.5554,30.6261,59600.0
2009-05-13 12:50:00,43.34,43.44,43.11,43.13,58900.0,30.619,30.6896,30.4565,30.4706,58900.0
2009-05-13 12:55:00,43.13,43.14,42.98,42.98,64400.0,30.4706,30.4777,30.3647,30.3647,64400.0
2009-05-13 13:00:00,42.99,43.16,42.9,43.13,71600.0,30.3717,30.4918,30.3081,30.4706,71600.0
2009-05-13 13:05:00,43.17,43.17,42.93,42.94,41300.0,30.4989,30.4989,30.3293,30.3364,41300.0
2009-05-13 13:10:00,42.95,42.97,42.81,42.93,55200.0,30.3435,30.3576,30.2446,30.3293,55200.0
2009-05-13 13:15:00,42.96,43.0,42.82,42.98,69300.0,30.3505,30.3788,30.2516,30.3647,69300.0
2009-05-13 13:20:00,42.97,43.02,42.91,42.98,32900.0,30.3576,30.3929,30.3152,30.3647,32900.0
2009-05-13 13:25:00,42.97,42.98,42.78,42.78,89200.0,30.3576,30.3647,30.2234,30.2234,89200.0
2009-05-13 13:30:00,42.77,42.84,42.64,42.75,83300.0,30.2163,30.2658,30.1245,30.2022,83300.0
2009-05-13 13:35:00,42.72,42.82,42.63,42.81,70500.0,30.181,30.2516,30.1174,30.2446,70500.0
2009-05-13 13:40:00,42.8,42.9,42.76,42.88,39000.0,30.2375,30.3081,30.2092,30.294,39000.0
2009-05-13 13:45:00,42.89,42.93,42.87,42.93,43400.0,30.3011,30.3293,30.2869,30.3293,43400.0
2009-05-13 13:50:00,42.93,43.02,42.88,43.02,69400.0,30.3293,30.3929,30.294,30.3929,69400.0
2009-05-13 13:55:00,43.01,43.2,42.99,43.16,40000.0,30.3859,30.5201,30.3717,30.4918,40000.0
2009-05-13 14:00:00,43.16,43.17,42.94,43.01,61600.0,30.4918,30.4989,30.3364,30.3859,61600.0
2009-05-13 14:05:00,43.01,43.08,42.96,43.01,35300.0,30.3859,30.4353,30.3505,30.3859,35300.0
2009-05-13 14:10:00,43.01,43.06,42.95,43.0,44400.0,30.3859,30.4212,30.3435,30.3788,44400.0
2009-05-13 14:15:00,42.99,43.04,42.79,42.79,71700.0,30.3717,30.407,30.2304,30.2304,71700.0
2009-05-13 14:20:00,42.79,42.97,42.79,42.93,36200.0,30.2304,30.3576,30.2304,30.3293,36200.0
2009-05-13 14:25:00,42.93,43.11,42.91,42.99,35600.0,30.3293,30.4565,30.3152,30.3717,35600.0
2009-05-13 14:30:00,42.98,43.03,42.94,43.0,27800.0,30.3647,30.4,30.3364,30.3788,27800.0
2009-05-13 14:35:00,42.99,43.06,42.92,43.0,64800.0,30.3717,30.4212,30.3223,30.3788,64800.0
2009-05-13 14:40:00,43.0,43.07,42.97,43.05,58600.0,30.3788,30.4282,30.3576,30.4141,58600.0
2009-05-13 14:45:00,43.04,43.14,43.04,43.13,42500.0,30.407,30.4777,30.407,30.4706,42500.0
2009-05-13 14:50:00,43.13,43.13,43.06,43.09,40000.0,30.4706,30.4706,30.4212,30.4424,40000.0
2009-05-13 14:55:00,43.1,43.13,43.02,43.06,31200.0,30.4494,30.4706,30.3929,30.4212,31200.0
2009-05-13 15:00:00,43.06,43.12,42.86,42.86,43000.0,30.4212,30.4636,30.2799,30.2799,43000.0
2009-05-13 15:05:00,42.86,42.9,42.8,42.88,49300.0,30.2799,30.3081,30.2375,30.294,49300.0
2009-05-13 15:10:00,42.87,42.93,42.81,42.86,42800.0,30.2869,30.3293,30.2446,30.2799,42800.0
2009-05-13 15:15:00,42.88,42.89,42.72,42.78,42400.0,30.294,30.3011,30.181,30.2234,42400.0
2009-05-13 15:20:00,42.79,43.0,42.75,43.0,96300.0,30.2304,30.3788,30.2022,30.3788,96300.0
2009-05-13 15:25:00,43.0,43.01,42.83,42.99,88500.0,30.3788,30.3859,30.2587,30.3717,88500.0
2009-05-13 15:30:00,42.98,43.13,42.96,43.13,92800.0,30.3647,30.4706,30.3505,30.4706,92800.0
2009-05-13 15:35:00,43.13,43.18,43.01,43.01,120400.0,30.4706,30.506,30.3859,30.3859,120400.0
2009-05-13 15:40:00,43.02,43.02,42.91,42.95,104600.0,30.3929,30.3929,30.3152,30.3435,104600.0
2009-05-13 15:45:00,42.96,43.12,42.96,43.12,125200.0,30.3505,30.4636,30.3505,30.4636,125200.0
2009-05-13 15:50:00,43.12,43.14,42.92,42.97,192000.0,30.4636,30.4777,30.3223,30.3576,192000.0
2009-05-13 15:55:00,42.97,42.98,42.83,42.94,236600.0,30.3576,30.3647,30.2587,30.3364,236600.0
2009-05-14 09:30:00,42.82,43.47,42.82,43.28,122900.0,30.2516,30.7108,30.2516,30.5766,122900.0
2009-05-14 09:35:00,43.31,43.31,42.5,42.53,134000.0,30.5978,30.5978,30.0255,30.0467,134000.0
2009-05-14 09:40:00,42.52,42.56,41.92,41.95,235900.0,30.0397,30.0679,29.6158,29.637,235900.0
2009-05-14 09:45:00,41.97,42.45,41.95,42.24,184200.0,29.6511,29.9902,29.637,29.8419,184200.0
2009-05-14 09:50:00,42.24,42.39,42.15,42.24,111500.0,29.8419,29.9478,29.7783,29.8419,111500.0
2009-05-14 09:55:00,42.25,42.82,42.17,42.77,143600.0,29.8489,30.2516,29.7924,30.2163,143600.0
2009-05-14 10:00:00,42.77,42.88,42.54,42.55,104100.0,30.2163,30.294,30.0538,30.0609,104100.0
2009-05-14 10:05:00,42.55,42.66,42.37,42.38,89000.0,30.0609,30.1386,29.9337,29.9408,89000.0
2009-05-14 10:10:00,42.38,42.53,42.37,42.45,62900.0,29.9408,30.0467,29.9337,29.9902,62900.0
2009-05-14 10:15:00,42.44,42.56,42.35,42.51,73000.0,29.9832,30.0679,29.9196,30.0326,73000.0
2009-05-14 10:20:00,42.54,42.6,42.46,42.56,38500.0,30.0538,30.0962,29.9973,30.0679,38500.0
2009-05-14 10:25:00,42.54,42.81,42.47,42.55,63600.0,30.0538,30.2446,30.0044,30.0609,63600.0
2009-05-14 10:30:00,42.53,42.76,42.53,42.73,55600.0,30.0467,30.2092,30.0467,30.188,55600.0
2009-05-14 10:35:00,42.73,42.89,42.68,42.74,42200.0,30.188,30.3011,30.1527,30.1951,42200.0
2009-05-14 10:40:00,42.73,42.83,42.69,42.74,29300.0,30.188,30.2587,30.1598,30.1951,29300.0
2009-05-14 10:45:00,42.72,42.81,42.65,42.7,99900.0,30.181,30.2446,30.1315,30.1668,99900.0
2009-05-14 10:50:00,42.7,42.92,42.7,42.72,49500.0,30.1668,30.3223,30.1668,30.181,49500.0
2009-05-14 10:55:00,42.72,43.0,42.66,42.96,41100.0,30.181,30.3788,30.1386,30.3505,41100.0
2009-05-14 11:00:00,42.97,43.16,42.97,43.12,59400.0,30.3576,30.4918,30.3576,30.4636,59400.0
2009-05-14 11:05:00,43.14,43.33,43.13,43.26,76600.0,30.4777,30.6119,30.4706,30.5625,76600.0
2009-05-14 11:10:00,43.29,43.35,43.17,43.23,73100.0,30.5837,30.6261,30.4989,30.5413,73100.0
2009-05-14 11:15:00,43.23,43.46,43.23,43.44,147500.0,30.5413,30.7038,30.5413,30.6896,147500.0
2009-05-14 11:20:00,43.44,43.53,43.33,43.38,110100.0,30.6896,30.7532,30.6119,30.6473,110100.0
2009-05-14 11:25:00,43.38,43.67,43.38,43.67,118600.0,30.6473,30.8521,30.6473,30.8521,118600.0
2009-05-14 11:30:00,43.66,43.7,43.52,43.54,65500.0,30.8451,30.8733,30.7462,30.7603,65500.0
2009-05-14 11:35:00,43.53,43.69,43.51,43.67,132800.0,30.7532,30.8663,30.7391,30.8521,132800.0
2009-05-14 11:40:00,43.66,43.68,43.57,43.58,48000.0,30.8451,30.8592,30.7815,30.7885,48000.0
2009-05-14 11:45:00,43.57,43.62,43.45,43.57,116800.0,30.7815,30.8168,30.6967,30.7815,116800.0
2009-05-14 11:50:00,43.58,43.62,43.45,43.46,66600.0,30.7885,30.8168,30.6967,30.7038,66600.0
2009-05-14 11:55:00,43.47,43.58,43.42,43.5,69200.0,30.7108,30.7885,30.6755,30.732,69200.0
2009-05-14 12:00:00,43.5,43.61,43.45,43.54,81100.0,30.732,30.8097,30.6967,30.7603,81100.0
2009-05-14 12:05:00,43.54,43.58,43.4,43.43,42200.0,30.7603,30.7885,30.6614,30.6826,42200.0
2009-05-14 12:10:00,43.43,43.5,43.3,43.32,80500.0,30.6826,30.732,30.5907,30.6049,80500.0
2009-05-14 12:15:00,43.33,43.45,43.26,43.36,55300.0,30.6119,30.6967,30.5625,30.6331,55300.0
2009-05-14 12:20:00,43.35,43.38,43.3,43.38,37600.0,30.6261,30.6473,30.5907,30.6473,37600.0
2009-05-14 12:25:00,43.38,43.44,43.31,43.4,49400.0,30.6473,30.6896,30.5978,30.6614,49400.0
2009-05-14 12:30:00,43.39,43.56,43.35,43.47,45500.0,30.6543,30.7744,30.6261,30.7108,45500.0
2009-05-14 12:35:00,43.48,43.56,43.43,43.52,31300.0,30.7179,30.7744,30.6826,30.7462,31300.0
2009-05-14 12:40:00,43.52,43.52,43.36,43.38,21700.0,30.7462,30.7462,30.6331,30.6473,21700.0
2009-05-14 12:45:00,43.38,43.39,43.33,43.38,44800.0,30.6473,30.6543,30.6119,30.6473,44800.0
2009-05-14 12:50:00,43.39,43.45,43.3,43.43,43800.0,30.6543,30.6967,30.5907,30.6826,43800.0
2009-05-14 12:55:00,43.44,43.45,43.26,43.27,31200.0,30.6896,30.6967,30.5625,30.5695,31200.0
2009-05-14 13:00:00,43.27,43.39,43.26,43.36,35400.0,30.5695,30.6543,30.5625,30.6331,35400.0
2009-05-14 13:05:00,43.38,43.47,43.35,43.43,53300.0,30.6473,30.7108,30.6261,30.6826,53300.0
2009-05-14 13:10:00,43.45,43.46,43.32,43.44,60700.0,30.6967,30.7038,30.6049,30.6896,60700.0
2009-05-14 13:15:00,43.44,43.45,43.31,43.35,49600.0,30.6896,30.6967,30.5978,30.6261,49600.0
2009-05-14 13:20:00,43.35,43.45,43.33,43.44,37600.0,30.6261,30.6967,30.6119,30.6896,37600.0
2009-05-14 13:25:00,43.45,43.5,43.4,43.4,61400.0,30.6967,30.732,30.6614,30.6614,61400.0
2009-05-14 13:30:00,43.43,43.46,43.39,43.4,25400.0,30.6826,30.7038,30.6543,30.6614,25400.0
2009-05-14 13:35:00,43.41,43.48,43.4,43.45,49300.0,30.6684,30.7179,30.6614,30.6967,49300.0
2009-05-14 13:40:00,43.46,43.49,43.44,43.48,31400.0,30.7038,30.725,30.6896,30.7179,31400.0
2009-05-14 13:45:00,43.47,43.55,43.47,43.55,30600.0,30.7108,30.7674,30.7108,30.7674,30600.0
2009-05-14 13:50:00,43.55,43.69,43.53,43.69,64700.0,30.7674,30.8663,30.7532,30.8663,64700.0
2009-05-14 13:55:00,43.69,43.7,43.5,43.51,58500.0,30.8663,30.8733,30.732,30.7391,58500.0
2009-05-14 14:00:00,43.51,43.58,43.51,43.57,37400.0,30.7391,30.7885,30.7391,30.7815,37400.0
2009-05-14 14:05:00,43.57,43.6,43.55,43.6,26800.0,30.7815,30.8027,30.7674,30.8027,26800.0
2009-05-14 14:10:00,43.59,43.6,43.55,43.55,29200.0,30.7956,30.8027,30.7674,30.7674,29200.0
2009-05-14 14:15:00,43.55,43.61,43.54,43.6,60800.0,30.7674,30.8097,30.7603,30.8027,60800.0
2009-05-14 14:20:00,43.6,43.76,43.59,43.76,93000.0,30.8027,30.9157,30.7956,30.9157,93000.0
2009-05-14 14:25:00,43.76,43.78,43.7,43.77,97900.0,30.9157,30.9298,30.8733,30.9228,97900.0
2009-05-14 14:30:00,43.75,43.77,43.73,43.75,49400.0,30.9087,30.9228,30.8945,30.9087,49400.0
2009-05-14 14:35:00,43.76,43.82,43.75,43.81,87300.0,30.9157,30.9581,30.9087,30.951,87300.0
2009-05-14 14:40:00,43.81,43.85,43.78,43.85,59800.0,30.951,30.9793,30.9298,30.9793,59800.0
2009-05-14 14:45:00,43.85,43.9,43.84,43.87,102000.0,30.9793,31.0146,30.9722,30.9934,102000.0
2009-05-14 14:50:00,43.86,43.89,43.85,43.86,159500.0,30.9864,31.0076,30.9793,30.9864,159500.0
2009-05-14 14:55:00,43.86,43.87,43.8,43.85,74000.0,30.9864,30.9934,30.944,30.9793,74000.0
2009-05-14 15:00:00,43.86,43.93,43.85,43.88,109400.0,30.9864,31.0358,30.9793,31.0005,109400.0
2009-05-14 15:05:00,43.88,43.91,43.85,43.86,186600.0,31.0005,31.0217,30.9793,30.9864,186600.0
2009-05-14 15:10:00,43.87,43.87,43.8,43.8,80200.0,30.9934,30.9934,30.944,30.944,80200.0
2009-05-14 15:15:00,43.81,43.83,43.75,43.82,62900.0,30.951,30.9652,30.9087,30.9581,62900.0
2009-05-14 15:20:00,43.82,43.82,43.69,43.72,75700.0,30.9581,30.9581,30.8663,30.8875,75700.0
2009-05-14 15:25:00,43.72,43.76,43.71,43.73,61200.0,30.8875,30.9157,30.8804,30.8945,61200.0
2009-05-14 15:30:00,43.72,43.72,43.56,43.65,105400.0,30.8875,30.8875,30.7744,30.838,105400.0
2009-05-14 15:35:00,43.65,43.66,43.53,43.53,91000.0,30.838,30.8451,30.7532,30.7532,91000.0
2009-05-14 15:40:00,43.53,43.64,43.53,43.62,105800.0,30.7532,30.8309,30.7532,30.8168,105800.0
2009-05-14 15:45:00,43.59,43.79,43.59,43.74,110700.0,30.7956,30.9369,30.7956,30.9016,110700.0
2009-05-14 15:50:00,43.74,43.82,43.65,43.65,109400.0,30.9016,30.9581,30.838,30.838,109400.0
2009-05-14 15:55:00,43.65,43.77,43.57,43.67,219500.0,30.838,30.9228,30.7815,30.8521,219500.0
2009-05-15 09:30:00,43.62,43.99,43.45,43.88,306600.0,30.8168,31.0782,30.6967,31.0005,306600.0
2009-05-15 09:35:00,43.9,44.06,43.52,43.66,60600.0,31.0146,31.1277,30.7462,30.8451,60600.0
2009-05-15 09:40:00,43.69,43.95,43.52,43.65,31400.0,30.8663,31.0499,30.7462,30.838,31400.0
2009-05-15 09:45:00,43.71,43.86,43.65,43.86,51900.0,30.8804,30.9864,30.838,30.9864,51900.0
2009-05-15 09:50:00,43.86,43.89,43.57,43.85,75700.0,30.9864,31.0076,30.7815,30.9793,75700.0
2009-05-15 09:55:00,43.85,43.94,43.7,43.77,66700.0,30.9793,31.0429,30.8733,30.9228,66700.0
2009-05-15 10:00:00,43.75,43.78,43.27,43.4,148800.0,30.9087,30.9298,30.5695,30.6614,148800.0
2009-05-15 10:05:00,43.43,43.49,43.2,43.36,73700.0,30.6826,30.725,30.5201,30.6331,73700.0
2009-05-15 10:10:00,43.35,43.36,42.95,42.95,113400.0,30.6261,30.6331,30.3435,30.3435,113400.0
2009-05-15 10:15:00,42.94,43.17,42.92,43.07,76400.0,30.3364,30.4989,30.3223,30.4282,76400.0
2009-05-15 10:20:00,43.06,43.16,42.93,43.16,59600.0,30.4212,30.4918,30.3293,30.4918,59600.0
2009-05-15 10:25:00,43.15,43.35,43.02,43.16,68700.0,30.4848,30.6261,30.3929,30.4918,68700.0
2009-05-15 10:30:00,43.15,43.39,43.1,43.33,83600.0,30.4848,30.6543,30.4494,30.6119,83600.0
2009-05-15 10:35:00,43.33,43.64,43.29,43.57,201800.0,30.6119,30.8309,30.5837,30.7815,201800.0
2009-05-15 10:40:00,43.54,43.7,43.52,43.6,112600.0,30.7603,30.8733,30.7462,30.8027,112600.0
2009-05-15 10:45:00,43.57,43.77,43.49,43.71,84300.0,30.7815,30.9228,30.725,30.8804,84300.0
2009-05-15 10:50:00,43.74,43.8,43.53,43.54,79600.0,30.9016,30.944,30.7532,30.7603,79600.0
2009-05-15 10:55:00,43.53,43.58,43.44,43.44,32400.0,30.7532,30.7885,30.6896,30.6896,32400.0
2009-05-15 11:00:00,43.42,43.69,43.42,43.66,123200.0,30.6755,30.8663,30.6755,30.8451,123200.0
2009-05-15 11:05:00,43.66,43.75,43.56,43.56,75600.0,30.8451,30.9087,30.7744,30.7744,75600.0
2009-05-15 11:10:00,43.57,43.78,43.57,43.78,51300.0,30.7815,30.9298,30.7815,30.9298,51300.0
2009-05-15 11:15:00,43.78,43.79,43.56,43.69,114000.0,30.9298,30.9369,30.7744,30.8663,114000.0
2009-05-15 11:20:00,43.69,43.75,43.44,43.58,180600.0,30.8663,30.9087,30.6896,30.7885,180600.0
2009-05-15 11:25:00,43.54,43.59,43.39,43.55,102600.0,30.7603,30.7956,30.6543,30.7674,102600.0
2009-05-15 11:30:00,43.55,43.64,43.43,43.51,67200.0,30.7674,30.8309,30.6826,30.7391,67200.0
2009-05-15 11:35:00,43.5,43.6,43.24,43.26,71700.0,30.732,30.8027,30.5483,30.5625,71700.0
2009-05-15 11:40:00,43.27,43.34,43.15,43.25,130900.0,30.5695,30.619,30.4848,30.5554,130900.0
2009-05-15 11:45:00,43.22,43.33,43.14,43.28,77300.0,30.5342,30.6119,30.4777,30.5766,77300.0
2009-05-15 11:50:00,43.26,43.31,43.0,43.07,58700.0,30.5625,30.5978,30.3788,30.4282,58700.0
2009-05-15 11:55:00,43.1,43.16,42.85,42.9,93000.0,30.4494,30.4918,30.2728,30.3081,93000.0
2009-05-15 12:00:00,42.89,43.06,42.8,42.94,92300.0,30.3011,30.4212,30.2375,30.3364,92300.0
2009-05-15 12:05:00,42.93,42.97,42.72,42.76,89600.0,30.3293,30.3576,30.181,30.2092,89600.0
2009-05-15 12:10:00,42.75,43.01,42.75,42.85,36400.0,30.2022,30.3859,30.2022,30.2728,36400.0
2009-05-15 12:15:00,42.84,42.95,42.74,42.93,84800.0,30.2658,30.3435,30.1951,30.3293,84800.0
2009-05-15 12:20:00,42.91,43.05,42.88,43.04,93500.0,30.3152,30.4141,30.294,30.407,93500.0
2009-05-15 12:25:00,43.04,43.14,42.91,42.99,46900.0,30.407,30.4777,30.3152,30.3717,46900.0
2009-05-15 12:30:00,42.99,43.03,42.95,42.98,19700.0,30.3717,30.4,30.3435,30.3647,19700.0
2009-05-15 12:35:00,42.98,43.0,42.89,43.0,41400.0,30.3647,30.3788,30.3011,30.3788,41400.0
2009-05-15 12:40:00,43.0,43.03,42.9,42.95,27400.0,30.3788,30.4,30.3081,30.3435,27400.0
2009-05-15 12:45:00,42.95,43.0,42.83,42.88,33000.0,30.3435,30.3788,30.2587,30.294,33000.0
2009-05-15 12:50:00,42.89,42.92,42.83,42.87,27400.0,30.3011,30.3223,30.2587,30.2869,27400.0
2009-05-15 12:55:00,42.87,42.88,42.6,42.63,75600.0,30.2869,30.294,30.0962,30.1174,75600.0
2009-05-15 13:00:00,42.62,42.67,42.58,42.63,44800.0,30.1103,30.1456,30.0821,30.1174,44800.0
2009-05-15 13:05:00,42.61,42.72,42.54,42.62,64500.0,30.1033,30.181,30.0538,30.1103,64500.0
2009-05-15 13:10:00,42.63,42.78,42.61,42.78,55700.0,30.1174,30.2234,30.1033,30.2234,55700.0
2009-05-15 13:15:00,42.78,42.89,42.74,42.75,27000.0,30.2234,30.3011,30.1951,30.2022,27000.0
2009-05-15 13:20:00,42.76,42.82,42.68,42.75,32300.0,30.2092,30.2516,30.1527,30.2022,32300.0
2009-05-15 13:25:00,42.73,42.77,42.66,42.76,27300.0,30.188,30.2163,30.1386,30.2092,27300.0
2009-05-15 13:30:00,42.75,42.77,42.63,42.68,25000.0,30.2022,30.2163,30.1174,30.1527,25000.0
2009-05-15 13:35:00,42.68,42.68,42.37,42.46,91000.0,30.1527,30.1527,29.9337,29.9973,91000.0
2009-05-15 13:40:00,42.46,42.47,42.34,42.35,40200.0,29.9973,30.0044,29.9125,29.9196,40200.0
2009-05-15 13:45:00,42.35,42.36,42.25,42.25,51700.0,29.9196,29.9266,29.8489,29.8489,51700.0
2009-05-15 13:50:00,42.26,42.29,42.21,42.27,51800.0,29.856,29.8772,29.8207,29.8631,51800.0
2009-05-15 13:55:00,42.28,42.34,42.27,42.3,55900.0,29.8701,29.9125,29.8631,29.8843,55900.0
2009-05-15 14:00:00,42.3,42.59,42.3,42.55,129800.0,29.8843,30.0891,29.8843,30.0609,129800.0
2009-05-15 14:05:00,42.55,42.62,42.45,42.6,35800.0,30.0609,30.1103,29.9902,30.0962,35800.0
2009-05-15 14:10:00,42.6,42.62,42.55,42.59,76200.0,30.0962,30.1103,30.0609,30.0891,76200.0
2009-05-15 14:15:00,42.61,42.63,42.45,42.45,52100.0,30.1033,30.1174,29.9902,29.9902,52100.0
2009-05-15 14:20:00,42.46,42.57,42.42,42.56,35500.0,29.9973,30.075,29.969,30.0679,35500.0
2009-05-15 14:25:00,42.55,42.55,42.36,42.45,51300.0,30.0609,30.0609,29.9266,29.9902,51300.0
2009-05-15 14:30:00,42.46,42.51,42.25,42.31,58800.0,29.9973,30.0326,29.8489,29.8913,58800.0
2009-05-15 14:35:00,42.3,42.31,42.24,42.31,44100.0,29.8843,29.8913,29.8419,29.8913,44100.0
2009-05-15 14:40:00,42.31,42.31,42.19,42.27,45100.0,29.8913,29.8913,29.8065,29.8631,45100.0
2009-05-15 14:45:00,42.27,42.3,42.16,42.21,43200.0,29.8631,29.8843,29.7853,29.8207,43200.0
2009-05-15 14:50:00,42.23,42.25,42.2,42.2,25000.0,29.8348,29.8489,29.8136,29.8136,25000.0
2009-05-15 14:55:00,42.19,42.33,42.19,42.33,42800.0,29.8065,29.9054,29.8065,29.9054,42800.0
2009-05-15 15:00:00,42.32,42.4,42.3,42.35,77900.0,29.8984,29.9549,29.8843,29.9196,77900.0
2009-05-15 15:05:00,42.34,42.44,42.29,42.42,51800.0,29.9125,29.9832,29.8772,29.969,51800.0
2009-05-15 15:10:00,42.42,42.48,42.33,42.48,83100.0,29.969,30.0114,29.9054,30.0114,83100.0
2009-05-15 15:15:00,42.49,42.51,42.39,42.49,105200.0,30.0185,30.0326,29.9478,30.0185,105200.0
2009-05-15 15:20:00,42.49,42.78,42.49,42.77,108500.0,30.0185,30.2234,30.0185,30.2163,108500.0
2009-05-15 15:25:00,42.78,42.83,42.68,42.77,137100.0,30.2234,30.2587,30.1527,30.2163,137100.0
2009-05-15 15:30:00,42.78,42.82,42.65,42.69,109100.0,30.2234,30.2516,30.1315,30.1598,109100.0
2009-05-15 15:35:00,42.71,42.8,42.68,42.73,55000.0,30.1739,30.2375,30.1527,30.188,55000.0
2009-05-15 15:40:00,42.72,42.8,42.62,42.78,123300.0,30.181,30.2375,30.1103,30.2234,123300.0
2009-05-15 15:45:00,42.77,42.79,42.65,42.68,101100.0,30.2163,30.2304,30.1315,30.1527,101100.0
2009-05-15 15:50:00,42.68,42.7,42.6,42.63,101500.0,30.1527,30.1668,30.0962,30.1174,101500.0
2009-05-15 15:55:00,42.64,42.73,42.52,42.67,224300.0,30.1245,30.188,30.0397,30.1456,224300.0
2009-05-18 09:30:00,42.99,43.0,42.4,42.67,160600.0,30.3717,30.3788,29.9549,30.1456,160600.0
2009-05-18 09:35:00,42.65,42.69,42.09,42.37,147700.0,30.1315,30.1598,29.7359,29.9337,147700.0
2009-05-18 09:40:00,42.38,42.61,41.96,41.99,208000.0,29.9408,30.1033,29.644,29.6652,208000.0
2009-05-18 09:45:00,41.95,42.14,41.64,41.95,249800.0,29.637,29.7712,29.418,29.637,249800.0
2009-05-18 09:50:00,41.99,41.99,41.63,41.72,102100.0,29.6652,29.6652,29.4109,29.4745,102100.0
2009-05-18 09:55:00,41.73,42.04,41.73,42.01,56900.0,29.4816,29.7006,29.4816,29.6794,56900.0
2009-05-18 10:00:00,42.04,42.41,41.9,42.32,109500.0,29.7006,29.962,29.6017,29.8984,109500.0
2009-05-18 10:05:00,42.29,42.76,42.25,42.5,179600.0,29.8772,30.2092,29.8489,30.0255,179600.0
2009-05-18 10:10:00,42.49,42.54,42.28,42.32,77200.0,30.0185,30.0538,29.8701,29.8984,77200.0
2009-05-18 10:15:00,42.32,42.47,42.01,42.05,64300.0,29.8984,30.0044,29.6794,29.7076,64300.0
2009-05-18 10:20:00,42.07,42.26,41.88,41.98,93000.0,29.7218,29.856,29.5875,29.6582,93000.0
2009-05-18 10:25:00,41.98,42.2,41.92,41.94,75200.0,29.6582,29.8136,29.6158,29.6299,75200.0
2009-05-18 10:30:00,41.95,42.1,41.9,42.07,127800.0,29.637,29.743,29.6017,29.7218,127800.0
2009-05-18 10:35:00,42.05,42.09,41.88,42.01,77200.0,29.7076,29.7359,29.5875,29.6794,77200.0
2009-05-18 10:40:00,42.01,42.25,41.88,42.16,74700.0,29.6794,29.8489,29.5875,29.7853,74700.0
2009-05-18 10:45:00,42.16,42.2,42.02,42.08,57800.0,29.7853,29.8136,29.6864,29.7288,57800.0
2009-05-18 10:50:00,42.05,42.15,41.92,42.13,50200.0,29.7076,29.7783,29.6158,29.7641,50200.0
2009-05-18 10:55:00,42.12,42.27,42.08,42.24,29400.0,29.7571,29.8631,29.7288,29.8419,29400.0
2009-05-18 11:00:00,42.21,42.39,42.21,42.26,36500.0,29.8207,29.9478,29.8207,29.856,36500.0
2009-05-18 11:05:00,42.29,42.33,42.13,42.3,47100.0,29.8772,29.9054,29.7641,29.8843,47100.0
2009-05-18 11:10:00,42.3,42.48,42.29,42.36,22100.0,29.8843,30.0114,29.8772,29.9266,22100.0
2009-05-18 11:15:00,42.36,42.57,42.34,42.52,73300.0,29.9266,30.075,29.9125,30.0397,73300.0
2009-05-18 11:20:00,42.52,42.8,42.5,42.6,118700.0,30.0397,30.2375,30.0255,30.0962,118700.0
2009-05-18 11:25:00,42.6,42.63,42.4,42.53,49100.0,30.0962,30.1174,29.9549,30.0467,49100.0
2009-05-18 11:30:00,42.55,42.63,42.48,42.6,62600.0,30.0609,30.1174,30.0114,30.0962,62600.0
2009-05-18 11:35:00,42.59,42.74,42.53,42.6,57700.0,30.0891,30.1951,30.0467,30.0962,57700.0
2009-05-18 11:40:00,42.6,42.85,42.48,42.75,59900.0,30.0962,30.2728,30.0114,30.2022,59900.0
2009-05-18 11:45:00,42.79,42.99,42.56,42.56,83000.0,30.2304,30.3717,30.0679,30.0679,83000.0
2009-05-18 11:50:00,42.57,43.0,42.55,42.86,68100.0,30.075,30.3788,30.0609,30.2799,68100.0
2009-05-18 11:55:00,42.86,43.0,42.79,42.82,49600.0,30.2799,30.3788,30.2304,30.2516,49600.0
2009-05-18 12:00:00,42.85,42.96,42.85,42.91,43500.0,30.2728,30.3505,30.2728,30.3152,43500.0
2009-05-18 12:05:00,42.89,42.98,42.73,42.8,69500.0,30.3011,30.3647,30.188,30.2375,69500.0
2009-05-18 12:10:00,42.76,42.79,42.7,42.75,17100.0,30.2092,30.2304,30.1668,30.2022,17100.0
2009-05-18 12:15:00,42.75,42.82,42.74,42.81,9200.0,30.2022,30.2516,30.1951,30.2446,9200.0
2009-05-18 12:20:00,42.81,42.87,42.48,42.62,50300.0,30.2446,30.2869,30.0114,30.1103,50300.0
2009-05-18 12:25:00,42.63,42.73,42.63,42.71,14700.0,30.1174,30.188,30.1174,30.1739,14700.0
2009-05-18 12:30:00,42.71,42.71,42.48,42.5,38400.0,30.1739,30.1739,30.0114,30.0255,38400.0
2009-05-18 12:35:00,42.5,42.61,42.44,42.56,27700.0,30.0255,30.1033,29.9832,30.0679,27700.0
2009-05-18 12:40:00,42.58,42.62,42.36,42.48,51900.0,30.0821,30.1103,29.9266,30.0114,51900.0
2009-05-18 12:45:00,42.48,42.59,42.42,42.44,30000.0,30.0114,30.0891,29.969,29.9832,30000.0
2009-05-18 12:50:00,42.45,42.54,42.39,42.46,17100.0,29.9902,30.0538,29.9478,29.9973,17100.0
2009-05-18 12:55:00,42.46,42.54,42.44,42.53,24100.0,29.9973,30.0538,29.9832,30.0467,24100.0
2009-05-18 13:00:00,42.52,42.52,42.31,42.32,37900.0,30.0397,30.0397,29.8913,29.8984,37900.0
2009-05-18 13:05:00,42.32,42.45,42.26,42.39,57700.0,29.8984,29.9902,29.856,29.9478,57700.0
2009-05-18 13:10:00,42.37,42.53,42.36,42.52,30700.0,29.9337,30.0467,29.9266,30.0397,30700.0
2009-05-18 13:15:00,42.51,42.51,42.35,42.38,31300.0,30.0326,30.0326,29.9196,29.9408,31300.0
2009-05-18 13:20:00,42.39,42.41,42.32,42.36,45200.0,29.9478,29.962,29.8984,29.9266,45200.0
2009-05-18 13:25:00,42.35,42.37,42.25,42.25,55000.0,29.9196,29.9337,29.8489,29.8489,55000.0
2009-05-18 13:30:00,42.25,42.39,42.25,42.31,28200.0,29.8489,29.9478,29.8489,29.8913,28200.0
2009-05-18 13:35:00,42.3,42.37,42.26,42.29,29100.0,29.8843,29.9337,29.856,29.8772,29100.0
2009-05-18 13:40:00,42.29,42.34,42.2,42.24,52400.0,29.8772,29.9125,29.8136,29.8419,52400.0
2009-05-18 13:45:00,42.24,42.38,42.24,42.38,24200.0,29.8419,29.9408,29.8419,29.9408,24200.0
2009-05-18 13:50:00,42.38,42.39,42.31,42.31,15400.0,29.9408,29.9478,29.8913,29.8913,15400.0
2009-05-18 13:55:00,42.32,42.32,42.21,42.22,18400.0,29.8984,29.8984,29.8207,29.8277,18400.0
2009-05-18 14:00:00,42.22,42.26,42.03,42.05,78800.0,29.8277,29.856,29.6935,29.7076,78800.0
2009-05-18 14:05:00,42.04,42.05,41.94,41.94,52000.0,29.7006,29.7076,29.6299,29.6299,52000.0
2009-05-18 14:10:00,41.95,42.0,41.92,41.99,81800.0,29.637,29.6723,29.6158,29.6652,81800.0
2009-05-18 14:15:00,42.0,42.0,41.86,41.87,66300.0,29.6723,29.6723,29.5734,29.5805,66300.0
2009-05-18 14:20:00,41.87,41.9,41.71,41.72,90400.0,29.5805,29.6017,29.4674,29.4745,90400.0
2009-05-18 14:25:00,41.72,41.73,41.61,41.63,187800.0,29.4745,29.4816,29.3968,29.4109,187800.0
2009-05-18 14:30:00,41.64,41.8,41.64,41.76,72000.0,29.418,29.531,29.418,29.5027,72000.0
2009-05-18 14:35:00,41.75,41.86,41.75,41.85,46700.0,29.4957,29.5734,29.4957,29.5663,46700.0
2009-05-18 14:40:00,41.86,41.99,41.79,41.95,105200.0,29.5734,29.6652,29.5239,29.637,105200.0
2009-05-18 14:45:00,41.95,42.0,41.92,42.0,45800.0,29.637,29.6723,29.6158,29.6723,45800.0
2009-05-18 14:50:00,42.0,42.09,41.99,42.06,68100.0,29.6723,29.7359,29.6652,29.7147,68100.0
2009-05-18 14:55:00,42.06,42.09,42.01,42.05,94200.0,29.7147,29.7359,29.6794,29.7076,94200.0
2009-05-18 15:00:00,42.04,42.06,41.97,41.98,60600.0,29.7006,29.7147,29.6511,29.6582,60600.0
2009-05-18 15:05:00,41.97,42.2,41.97,42.07,102900.0,29.6511,29.8136,29.6511,29.7218,102900.0
2009-05-18 15:10:00,42.06,42.09,41.98,42.05,51700.0,29.7147,29.7359,29.6582,29.7076,51700.0
2009-05-18 15:15:00,42.06,42.23,42.04,42.15,43200.0,29.7147,29.8348,29.7006,29.7783,43200.0
2009-05-18 15:20:00,42.14,42.19,42.04,42.15,50200.0,29.7712,29.8065,29.7006,29.7783,50200.0
2009-05-18 15:25:00,42.15,42.17,42.07,42.1,44300.0,29.7783,29.7924,29.7218,29.743,44300.0
2009-05-18 15:30:00,42.1,42.17,42.06,42.16,64800.0,29.743,29.7924,29.7147,29.7853,64800.0
2009-05-18 15:35:00,42.17,42.17,42.06,42.12,92000.0,29.7924,29.7924,29.7147,29.7571,92000.0
2009-05-18 15:40:00,42.11,42.23,42.09,42.21,133900.0,29.75,29.8348,29.7359,29.8207,133900.0
2009-05-18 15:45:00,42.21,42.32,42.2,42.25,115200.0,29.8207,29.8984,29.8136,29.8489,115200.0
2009-05-18 15:50:00,42.24,42.33,42.21,42.28,120200.0,29.8419,29.9054,29.8207,29.8701,120200.0
2009-05-18 15:55:00,42.28,42.49,42.28,42.4,216000.0,29.8701,30.0185,29.8701,29.9549,216000.0
2009-05-19 09:30:00,42.84,42.95,42.59,42.91,81600.0,30.2658,30.3435,30.0891,30.3152,81600.0
2009-05-19 09:35:00,42.93,43.24,42.93,43.16,129200.0,30.3293,30.5483,30.3293,30.4918,129200.0
2009-05-19 09:40:00,43.16,43.2,42.83,42.85,79200.0,30.4918,30.5201,30.2587,30.2728,79200.0
2009-05-19 09:45:00,42.85,42.96,42.68,42.74,238800.0,30.2728,30.3505,30.1527,30.1951,238800.0
2009-05-19 09:50:00,42.75,42.85,42.65,42.78,150000.0,30.2022,30.2728,30.1315,30.2234,150000.0
2009-05-19 09:55:00,42.78,42.79,42.6,42.6,61400.0,30.2234,30.2304,30.0962,30.0962,61400.0
2009-05-19 10:00:00,42.62,42.7,42.22,42.22,144000.0,30.1103,30.1668,29.8277,29.8277,144000.0
2009-05-19 10:05:00,42.22,42.36,42.14,42.22,136900.0,29.8277,29.9266,29.7712,29.8277,136900.0
2009-05-19 10:10:00,42.22,42.62,42.16,42.6,112400.0,29.8277,30.1103,29.7853,30.0962,112400.0
2009-05-19 10:15:00,42.6,42.67,42.5,42.59,71200.0,30.0962,30.1456,30.0255,30.0891,71200.0
2009-05-19 10:20:00,42.6,42.72,42.57,42.65,45500.0,30.0962,30.181,30.075,30.1315,45500.0
2009-05-19 10:25:00,42.67,42.7,42.5,42.61,69600.0,30.1456,30.1668,30.0255,30.1033,69600.0
2009-05-19 10:30:00,42.6,42.85,42.6,42.85,89000.0,30.0962,30.2728,30.0962,30.2728,89000.0
2009-05-19 10:35:00,42.83,42.99,42.81,42.99,187400.0,30.2587,30.3717,30.2446,30.3717,187400.0
2009-05-19 10:40:00,42.98,43.07,42.93,43.06,82900.0,30.3647,30.4282,30.3293,30.4212,82900.0
2009-05-19 10:45:00,43.06,43.2,43.02,43.12,96400.0,30.4212,30.5201,30.3929,30.4636,96400.0
2009-05-19 10:50:00,43.11,43.12,42.97,43.01,75100.0,30.4565,30.4636,30.3576,30.3859,75100.0
2009-05-19 10:55:00,43.02,43.04,42.92,43.02,64200.0,30.3929,30.407,30.3223,30.3929,64200.0
2009-05-19 11:00:00,43.02,43.33,43.02,43.27,98700.0,30.3929,30.6119,30.3929,30.5695,98700.0
2009-05-19 11:05:00,43.26,43.26,42.95,43.06,55400.0,30.5625,30.5625,30.3435,30.4212,55400.0
2009-05-19 11:10:00,43.06,43.13,42.9,42.97,83400.0,30.4212,30.4706,30.3081,30.3576,83400.0
2009-05-19 11:15:00,42.96,43.05,42.88,43.03,46400.0,30.3505,30.4141,30.294,30.4,46400.0
2009-05-19 11:20:00,43.05,43.07,42.95,42.97,123000.0,30.4141,30.4282,30.3435,30.3576,123000.0
2009-05-19 11:25:00,42.97,43.1,42.96,43.07,47400.0,30.3576,30.4494,30.3505,30.4282,47400.0
2009-05-19 11:30:00,43.07,43.19,43.07,43.11,73900.0,30.4282,30.513,30.4282,30.4565,73900.0
2009-05-19 11:35:00,43.1,43.11,43.03,43.11,48000.0,30.4494,30.4565,30.4,30.4565,48000.0
2009-05-19 11:40:00,43.1,43.17,43.09,43.14,20100.0,30.4494,30.4989,30.4424,30.4777,20100.0
2009-05-19 11:45:00,43.15,43.25,43.15,43.2,38000.0,30.4848,30.5554,30.4848,30.5201,38000.0
2009-05-19 11:50:00,43.2,43.22,43.1,43.16,36900.0,30.5201,30.5342,30.4494,30.4918,36900.0
2009-05-19 11:55:00,43.17,43.27,43.15,43.27,27600.0,30.4989,30.5695,30.4848,30.5695,27600.0
2009-05-19 12:00:00,43.27,43.29,43.16,43.22,18000.0,30.5695,30.5837,30.4918,30.5342,18000.0
2009-05-19 12:05:00,43.23,43.26,43.21,43.25,16100.0,30.5413,30.5625,30.5272,30.5554,16100.0
2009-05-19 12:10:00,43.24,43.27,43.22,43.25,27100.0,30.5483,30.5695,30.5342,30.5554,27100.0
2009-05-19 12:15:00,43.24,43.29,43.21,43.24,33900.0,30.5483,30.5837,30.5272,30.5483,33900.0
2009-05-19 12:20:00,43.24,43.32,43.23,43.31,32100.0,30.5483,30.6049,30.5413,30.5978,32100.0
2009-05-19 12:25:00,43.3,43.38,43.28,43.32,35300.0,30.5907,30.6473,30.5766,30.6049,35300.0
2009-05-19 12:30:00,43.32,43.36,43.27,43.29,22100.0,30.6049,30.6331,30.5695,30.5837,22100.0
2009-05-19 12:35:00,43.29,43.39,43.26,43.37,49800.0,30.5837,30.6543,30.5625,30.6402,49800.0
2009-05-19 12:40:00,43.37,43.39,43.31,43.36,19600.0,30.6402,30.6543,30.5978,30.6331,19600.0
2009-05-19 12:45:00,43.34,43.39,43.26,43.27,17100.0,30.619,30.6543,30.5625,30.5695,17100.0
2009-05-19 12:50:00,43.28,43.28,43.1,43.23,34200.0,30.5766,30.5766,30.4494,30.5413,34200.0
2009-05-19 12:55:00,43.23,43.28,43.19,43.19,27700.0,30.5413,30.5766,30.513,30.513,27700.0
2009-05-19 13:00:00,43.19,43.35,43.18,43.3,28000.0,30.513,30.6261,30.506,30.5907,28000.0
2009-05-19 13:05:00,43.32,43.52,43.3,43.47,50400.0,30.6049,30.7462,30.5907,30.7108,50400.0
2009-05-19 13:10:00,43.47,43.5,43.36,43.48,22300.0,30.7108,30.732,30.6331,30.7179,22300.0
2009-05-19 13:15:00,43.47,43.48,43.36,43.43,23100.0,30.7108,30.7179,30.6331,30.6826,23100.0
2009-05-19 13:20:00,43.44,43.46,43.38,43.38,22800.0,30.6896,30.7038,30.6473,30.6473,22800.0
2009-05-19 13:25:00,43.37,43.59,43.37,43.55,42300.0,30.6402,30.7956,30.6402,30.7674,42300.0
2009-05-19 13:30:00,43.56,43.56,43.45,43.48,29200.0,30.7744,30.7744,30.6967,30.7179,29200.0
2009-05-19 13:35:00,43.49,43.81,43.49,43.81,132000.0,30.725,30.951,30.725,30.951,132000.0
2009-05-19 13:40:00,43.81,43.93,43.8,43.9,104500.0,30.951,31.0358,30.944,31.0146,104500.0
2009-05-19 13:45:00,43.9,43.98,43.86,43.94,61900.0,31.0146,31.0711,30.9864,31.0429,61900.0
2009-05-19 13:50:00,43.96,44.0,43.84,43.85,63400.0,31.057,31.0853,30.9722,30.9793,63400.0
2009-05-19 13:55:00,43.84,43.9,43.82,43.85,36000.0,30.9722,31.0146,30.9581,30.9793,36000.0
2009-05-19 14:00:00,43.85,43.86,43.72,43.74,40300.0,30.9793,30.9864,30.8875,30.9016,40300.0
2009-05-19 14:05:00,43.73,43.86,43.72,43.85,26700.0,30.8945,30.9864,30.8875,30.9793,26700.0
2009-05-19 14:10:00,43.84,43.85,43.79,43.79,8400.0,30.9722,30.9793,30.9369,30.9369,8400.0
2009-05-19 14:15:00,43.77,43.93,43.74,43.92,24600.0,30.9228,31.0358,30.9016,31.0288,24600.0
2009-05-19 14:20:00,43.9,43.91,43.83,43.83,20400.0,31.0146,31.0217,30.9652,30.9652,20400.0
2009-05-19 14:25:00,43.82,43.98,43.81,43.98,57400.0,30.9581,31.0711,30.951,31.0711,57400.0
2009-05-19 14:30:00,43.98,44.06,43.96,44.03,41000.0,31.0711,31.1277,31.057,31.1065,41000.0
2009-05-19 14:35:00,44.04,44.09,43.99,44.08,39200.0,31.1135,31.1489,31.0782,31.1418,39200.0
2009-05-19 14:40:00,44.08,44.08,44.03,44.08,38100.0,31.1418,31.1418,31.1065,31.1418,38100.0
2009-05-19 14:45:00,44.08,44.17,43.99,44.16,108200.0,31.1418,31.2054,31.0782,31.1983,108200.0
2009-05-19 14:50:00,44.17,44.18,44.14,44.16,60600.0,31.2054,31.2124,31.1842,31.1983,60600.0
2009-05-19 14:55:00,44.16,44.2,44.06,44.06,42000.0,31.1983,31.2266,31.1277,31.1277,42000.0
2009-05-19 15:00:00,44.06,44.13,44.04,44.05,28000.0,31.1277,31.1771,31.1135,31.1206,28000.0
2009-05-19 15:05:00,44.05,44.06,43.87,43.97,68300.0,31.1206,31.1277,30.9934,31.0641,68300.0
2009-05-19 15:10:00,43.98,43.99,43.86,43.89,47300.0,31.0711,31.0782,30.9864,31.0076,47300.0
2009-05-19 15:15:00,43.89,44.05,43.89,44.04,29000.0,31.0076,31.1206,31.0076,31.1135,29000.0
2009-05-19 15:20:00,44.03,44.04,43.95,43.97,47200.0,31.1065,31.1135,31.0499,31.0641,47200.0
2009-05-19 15:25:00,43.96,43.99,43.94,43.95,54900.0,31.057,31.0782,31.0429,31.0499,54900.0
2009-05-19 15:30:00,43.95,43.96,43.82,43.91,112200.0,31.0499,31.057,30.9581,31.0217,112200.0
2009-05-19 15:35:00,43.91,44.03,43.9,44.02,87300.0,31.0217,31.1065,31.0146,31.0994,87300.0
2009-05-19 15:40:00,44.02,44.07,43.86,43.88,131800.0,31.0994,31.1347,30.9864,31.0005,131800.0
2009-05-19 15:45:00,43.89,43.89,43.63,43.63,132600.0,31.0076,31.0076,30.8239,30.8239,132600.0
2009-05-19 15:50:00,43.62,43.71,43.45,43.55,221800.0,30.8168,30.8804,30.6967,30.7674,221800.0
2009-05-19 15:55:00,43.54,43.61,43.36,43.46,245700.0,30.7603,30.8097,30.6331,30.7038,245700.0
2009-05-20 09:30:00,44.28,44.71,44.06,44.68,243100.0,31.2831,31.5869,31.1277,31.5657,243100.0
2009-05-20 09:35:00,44.68,45.0,44.6,44.9,198200.0,31.5657,31.7918,31.5092,31.7211,198200.0
2009-05-20 09:40:00,44.9,45.12,44.76,45.03,139700.0,31.7211,31.8765,31.6222,31.8129,139700.0
2009-05-20 09:45:00,45.01,45.09,44.61,44.73,157100.0,31.7988,31.8553,31.5162,31.601,157100.0
2009-05-20 09:50:00,44.77,45.12,44.77,45.09,129300.0,31.6293,31.8765,31.6293,31.8553,129300.0
2009-05-20 09:55:00,45.08,45.25,45.04,45.24,93100.0,31.8483,31.9684,31.82,31.9613,93100.0
2009-05-20 10:00:00,45.24,45.5,45.18,45.48,115600.0,31.9613,32.145,31.9189,32.1309,115600.0
2009-05-20 10:05:00,45.49,45.75,45.39,45.61,261100.0,32.1379,32.3216,32.0673,32.2227,261100.0
2009-05-20 10:10:00,45.61,45.63,45.34,45.6,149900.0,32.2227,32.2368,32.032,32.2156,149900.0
2009-05-20 10:15:00,45.6,46.05,45.6,46.03,256300.0,32.2156,32.5336,32.2156,32.5194,256300.0
2009-05-20 10:20:00,46.04,46.19,46.01,46.13,223000.0,32.5265,32.6325,32.5053,32.5901,223000.0
2009-05-20 10:25:00,46.14,46.22,45.87,45.88,210200.0,32.5971,32.6537,32.4064,32.4135,210200.0
2009-05-20 10:30:00,45.9,46.05,45.86,45.99,89600.0,32.4276,32.5336,32.3993,32.4912,89600.0
2009-05-20 10:35:00,45.99,46.05,45.87,45.9,99900.0,32.4912,32.5336,32.4064,32.4276,99900.0
2009-05-20 10:40:00,45.89,45.93,45.76,45.84,103000.0,32.4205,32.4488,32.3287,32.3852,103000.0
2009-05-20 10:45:00,45.84,45.9,45.71,45.83,100100.0,32.3852,32.4276,32.2934,32.3781,100100.0
2009-05-20 10:50:00,45.83,45.94,45.76,45.83,75900.0,32.3781,32.4558,32.3287,32.3781,75900.0
2009-05-20 10:55:00,45.82,45.9,45.74,45.77,58500.0,32.3711,32.4276,32.3146,32.3357,58500.0
2009-05-20 11:00:00,45.75,45.82,45.6,45.62,48600.0,32.3216,32.3711,32.2156,32.2298,48600.0
2009-05-20 11:05:00,45.61,45.69,45.55,45.56,146000.0,32.2227,32.2792,32.1803,32.1874,146000.0
2009-05-20 11:10:00,45.56,45.72,45.52,45.65,140100.0,32.1874,32.3004,32.1591,32.251,140100.0
2009-05-20 11:15:00,45.65,45.79,45.64,45.75,70600.0,32.251,32.3499,32.2439,32.3216,70600.0
2009-05-20 11:20:00,45.72,45.73,45.55,45.6,49000.0,32.3004,32.3075,32.1803,32.2156,49000.0
2009-05-20 11:25:00,45.61,45.81,45.54,45.67,52600.0,32.2227,32.364,32.1733,32.2651,52600.0
2009-05-20 11:30:00,45.69,45.87,45.62,45.84,71300.0,32.2792,32.4064,32.2298,32.3852,71300.0
2009-05-20 11:35:00,45.84,45.9,45.81,45.9,43900.0,32.3852,32.4276,32.364,32.4276,43900.0
2009-05-20 11:40:00,45.9,45.95,45.81,45.85,66300.0,32.4276,32.4629,32.364,32.3923,66300.0
2009-05-20 11:45:00,45.85,45.97,45.73,45.76,51500.0,32.3923,32.477,32.3075,32.3287,51500.0
2009-05-20 11:50:00,45.78,45.86,45.51,45.6,70200.0,32.3428,32.3993,32.1521,32.2156,70200.0
2009-05-20 11:55:00,45.6,45.74,45.47,45.48,66300.0,32.2156,32.3146,32.1238,32.1309,66300.0
2009-05-20 12:00:00,45.47,45.55,45.4,45.51,79600.0,32.1238,32.1803,32.0743,32.1521,79600.0
2009-05-20 12:05:00,45.51,45.56,45.48,45.52,89400.0,32.1521,32.1874,32.1309,32.1591,89400.0
2009-05-20 12:10:00,45.51,45.72,45.5,45.7,58800.0,32.1521,32.3004,32.145,32.2863,58800.0
2009-05-20 12:15:00,45.7,45.74,45.62,45.66,51200.0,32.2863,32.3146,32.2298,32.258,51200.0
2009-05-20 12:20:00,45.68,45.78,45.64,45.74,67600.0,32.2722,32.3428,32.2439,32.3146,67600.0
2009-05-20 12:25:00,45.73,45.83,45.71,45.73,94900.0,32.3075,32.3781,32.2934,32.3075,94900.0
2009-05-20 12:30:00,45.73,45.75,45.52,45.59,77000.0,32.3075,32.3216,32.1591,32.2086,77000.0
2009-05-20 12:35:00,45.6,45.66,45.57,45.65,42000.0,32.2156,32.258,32.1945,32.251,42000.0
2009-05-20 12:40:00,45.65,45.79,45.64,45.76,47400.0,32.251,32.3499,32.2439,32.3287,47400.0
2009-05-20 12:45:00,45.77,45.85,45.74,45.83,43400.0,32.3357,32.3923,32.3146,32.3781,43400.0
2009-05-20 12:50:00,45.83,45.83,45.62,45.68,71400.0,32.3781,32.3781,32.2298,32.2722,71400.0
2009-05-20 12:55:00,45.67,45.68,45.47,45.47,39100.0,32.2651,32.2722,32.1238,32.1238,39100.0
2009-05-20 13:00:00,45.48,45.54,45.38,45.45,48500.0,32.1309,32.1733,32.0602,32.1097,48500.0
2009-05-20 13:05:00,45.45,45.66,45.42,45.47,63500.0,32.1097,32.258,32.0885,32.1238,63500.0
2009-05-20 13:10:00,45.46,45.58,45.45,45.52,39600.0,32.1167,32.2015,32.1097,32.1591,39600.0
2009-05-20 13:15:00,45.52,45.55,45.47,45.53,18900.0,32.1591,32.1803,32.1238,32.1662,18900.0
2009-05-20 13:20:00,45.53,45.55,45.44,45.55,34300.0,32.1662,32.1803,32.1026,32.1803,34300.0
2009-05-20 13:25:00,45.52,45.63,45.44,45.6,40500.0,32.1591,32.2368,32.1026,32.2156,40500.0
2009-05-20 13:30:00,45.59,45.68,45.55,45.63,41600.0,32.2086,32.2722,32.1803,32.2368,41600.0
2009-05-20 13:35:00,45.63,45.79,45.62,45.78,39300.0,32.2368,32.3499,32.2298,32.3428,39300.0
2009-05-20 13:40:00,45.78,45.86,45.75,45.79,50400.0,32.3428,32.3993,32.3216,32.3499,50400.0
2009-05-20 13:45:00,45.81,45.84,45.7,45.72,70900.0,32.364,32.3852,32.2863,32.3004,70900.0
2009-05-20 13:50:00,45.74,45.93,45.74,45.91,36300.0,32.3146,32.4488,32.3146,32.4347,36300.0
2009-05-20 13:55:00,45.9,45.97,45.89,45.96,53000.0,32.4276,32.477,32.4205,32.47,53000.0
2009-05-20 14:00:00,45.95,46.02,45.78,45.82,85800.0,32.4629,32.5124,32.3428,32.3711,85800.0
2009-05-20 14:05:00,45.81,45.99,45.76,45.9,63100.0,32.364,32.4912,32.3287,32.4276,63100.0
2009-05-20 14:10:00,45.91,45.97,45.75,45.79,72400.0,32.4347,32.477,32.3216,32.3499,72400.0
2009-05-20 14:15:00,45.81,45.97,45.77,45.97,50400.0,32.364,32.477,32.3357,32.477,50400.0
2009-05-20 14:20:00,45.95,45.99,45.84,45.94,44300.0,32.4629,32.4912,32.3852,32.4558,44300.0
2009-05-20 14:25:00,45.91,45.96,45.89,45.95,31800.0,32.4347,32.47,32.4205,32.4629,31800.0
2009-05-20 14:30:00,45.95,45.97,45.74,45.77,86600.0,32.4629,32.477,32.3146,32.3357,86600.0
2009-05-20 14:35:00,45.78,45.9,45.75,45.78,50200.0,32.3428,32.4276,32.3216,32.3428,50200.0
2009-05-20 14:40:00,45.78,45.9,45.75,45.82,67800.0,32.3428,32.4276,32.3216,32.3711,67800.0
2009-05-20 14:45:00,45.83,45.96,45.82,45.92,42600.0,32.3781,32.47,32.3711,32.4417,42600.0
2009-05-20 14:50:00,45.91,45.97,45.86,45.9,56100.0,32.4347,32.477,32.3993,32.4276,56100.0
2009-05-20 14:55:00,45.89,45.89,45.78,45.8,40000.0,32.4205,32.4205,32.3428,32.3569,40000.0
2009-05-20 15:00:00,45.8,45.82,45.69,45.69,67700.0,32.3569,32.3711,32.2792,32.2792,67700.0
2009-05-20 15:05:00,45.69,45.76,45.61,45.61,83900.0,32.2792,32.3287,32.2227,32.2227,83900.0
2009-05-20 15:10:00,45.61,45.68,45.55,45.57,93500.0,32.2227,32.2722,32.1803,32.1945,93500.0
2009-05-20 15:15:00,45.57,45.68,45.51,45.6,91500.0,32.1945,32.2722,32.1521,32.2156,91500.0
2009-05-20 15:20:00,45.6,45.65,45.54,45.6,69600.0,32.2156,32.251,32.1733,32.2156,69600.0
2009-05-20 15:25:00,45.61,45.72,45.55,45.72,88600.0,32.2227,32.3004,32.1803,32.3004,88600.0
2009-05-20 15:30:00,45.71,45.72,45.6,45.65,54200.0,32.2934,32.3004,32.2156,32.251,54200.0
2009-05-20 15:35:00,45.65,45.72,45.61,45.69,89700.0,32.251,32.3004,32.2227,32.2792,89700.0
2009-05-20 15:40:00,45.7,45.76,45.37,45.41,180400.0,32.2863,32.3287,32.0532,32.0814,180400.0
2009-05-20 15:45:00,45.4,45.51,45.37,45.41,124100.0,32.0743,32.1521,32.0532,32.0814,124100.0
2009-05-20 15:50:00,45.42,45.48,45.31,45.42,159100.0,32.0885,32.1309,32.0108,32.0885,159100.0
2009-05-20 15:55:00,45.42,45.56,45.4,45.55,261900.0,32.0885,32.1874,32.0743,32.1803,261900.0
2009-05-21 09:30:00,45.42,45.42,44.31,44.7,154200.0,32.0885,32.0885,31.3043,31.5798,154200.0
2009-05-21 09:35:00,44.71,44.82,44.51,44.68,130000.0,31.5869,31.6646,31.4456,31.5657,130000.0
2009-05-21 09:40:00,44.73,45.0,44.5,44.92,78600.0,31.601,31.7918,31.4385,31.7352,78600.0
2009-05-21 09:45:00,44.9,44.94,44.75,44.77,101600.0,31.7211,31.7494,31.6151,31.6293,101600.0
2009-05-21 09:50:00,44.79,45.01,44.77,44.97,119300.0,31.6434,31.7988,31.6293,31.7706,119300.0
2009-05-21 09:55:00,44.96,44.98,44.62,44.64,86000.0,31.7635,31.7776,31.5233,31.5374,86000.0
2009-05-21 10:00:00,44.64,44.8,44.46,44.58,133100.0,31.5374,31.6505,31.4103,31.495,133100.0
2009-05-21 10:05:00,44.62,44.72,44.42,44.64,88900.0,31.5233,31.5939,31.382,31.5374,88900.0
2009-05-21 10:10:00,44.63,44.73,44.55,44.55,63900.0,31.5304,31.601,31.4738,31.4738,63900.0
2009-05-21 10:15:00,44.55,44.87,44.5,44.53,76600.0,31.4738,31.6999,31.4385,31.4597,76600.0
2009-05-21 10:20:00,44.53,44.67,44.4,44.58,86000.0,31.4597,31.5586,31.3679,31.495,86000.0
2009-05-21 10:25:00,44.58,44.63,44.44,44.46,51400.0,31.495,31.5304,31.3961,31.4103,51400.0
2009-05-21 10:30:00,44.46,44.58,44.42,44.54,75300.0,31.4103,31.495,31.382,31.4668,75300.0
2009-05-21 10:35:00,44.54,44.54,44.21,44.35,101000.0,31.4668,31.4668,31.2336,31.3325,101000.0
2009-05-21 10:40:00,44.36,44.63,44.35,44.6,62600.0,31.3396,31.5304,31.3325,31.5092,62600.0
2009-05-21 10:45:00,44.63,44.69,44.48,44.66,103400.0,31.5304,31.5727,31.4244,31.5516,103400.0
2009-05-21 10:50:00,44.64,44.95,44.52,44.82,87100.0,31.5374,31.7564,31.4526,31.6646,87100.0
2009-05-21 10:55:00,44.82,44.85,44.68,44.75,34100.0,31.6646,31.6858,31.5657,31.6151,34100.0
2009-05-21 11:00:00,44.75,44.81,44.58,44.58,110900.0,31.6151,31.6575,31.495,31.495,110900.0
2009-05-21 11:05:00,44.58,44.71,44.52,44.63,96800.0,31.495,31.5869,31.4526,31.5304,96800.0
2009-05-21 11:10:00,44.64,44.75,44.56,44.57,143000.0,31.5374,31.6151,31.4809,31.488,143000.0
2009-05-21 11:15:00,44.57,44.79,44.53,44.78,128100.0,31.488,31.6434,31.4597,31.6363,128100.0
2009-05-21 11:20:00,44.76,45.01,44.71,44.99,123200.0,31.6222,31.7988,31.5869,31.7847,123200.0
2009-05-21 11:25:00,44.99,45.13,44.89,45.09,154800.0,31.7847,31.8836,31.714,31.8553,154800.0
2009-05-21 11:30:00,45.09,45.14,44.98,45.02,78600.0,31.8553,31.8907,31.7776,31.8059,78600.0
2009-05-21 11:35:00,45.02,45.19,45.01,45.15,120300.0,31.8059,31.926,31.7988,31.8977,120300.0
2009-05-21 11:40:00,45.15,45.29,45.09,45.24,88900.0,31.8977,31.9966,31.8553,31.9613,88900.0
2009-05-21 11:45:00,45.22,45.46,45.2,45.42,168900.0,31.9472,32.1167,31.9331,32.0885,168900.0
2009-05-21 11:50:00,45.43,45.44,45.33,45.38,103900.0,32.0955,32.1026,32.0249,32.0602,103900.0
2009-05-21 11:55:00,45.38,45.52,45.33,45.5,100200.0,32.0602,32.1591,32.0249,32.145,100200.0
2009-05-21 12:00:00,45.5,45.51,45.32,45.45,74900.0,32.145,32.1521,32.0178,32.1097,74900.0
2009-05-21 12:05:00,45.44,45.5,45.37,45.4,71200.0,32.1026,32.145,32.0532,32.0743,71200.0
2009-05-21 12:10:00,45.39,45.47,45.23,45.27,163500.0,32.0673,32.1238,31.9542,31.9825,163500.0
2009-05-21 12:15:00,45.28,45.48,45.23,45.46,167600.0,31.9896,32.1309,31.9542,32.1167,167600.0
2009-05-21 12:20:00,45.46,45.67,45.4,45.61,87300.0,32.1167,32.2651,32.0743,32.2227,87300.0
2009-05-21 12:25:00,45.63,45.63,45.45,45.46,60900.0,32.2368,32.2368,32.1097,32.1167,60900.0
2009-05-21 12:30:00,45.46,45.63,45.41,45.63,84500.0,32.1167,32.2368,32.0814,32.2368,84500.0
2009-05-21 12:35:00,45.64,45.73,45.58,45.68,113800.0,32.2439,32.3075,32.2015,32.2722,113800.0
2009-05-21 12:40:00,45.68,45.92,45.62,45.84,108200.0,32.2722,32.4417,32.2298,32.3852,108200.0
2009-05-21 12:45:00,45.85,46.04,45.71,46.02,163900.0,32.3923,32.5265,32.2934,32.5124,163900.0
2009-05-21 12:50:00,46.04,46.05,45.67,45.71,69500.0,32.5265,32.5336,32.2651,32.2934,69500.0
2009-05-21 12:55:00,45.69,45.91,45.69,45.9,135800.0,32.2792,32.4347,32.2792,32.4276,135800.0
2009-05-21 13:00:00,45.9,46.07,45.86,45.94,145900.0,32.4276,32.5477,32.3993,32.4558,145900.0
2009-05-21 13:05:00,45.94,46.11,45.92,45.92,85300.0,32.4558,32.576,32.4417,32.4417,85300.0
2009-05-21 13:10:00,45.92,46.09,45.9,46.07,105300.0,32.4417,32.5618,32.4276,32.5477,105300.0
2009-05-21 13:15:00,46.06,46.25,46.0,46.18,158700.0,32.5406,32.6749,32.4982,32.6254,158700.0
2009-05-21 13:20:00,46.18,46.22,46.1,46.1,192100.0,32.6254,32.6537,32.5689,32.5689,192100.0
2009-05-21 13:25:00,46.11,46.3,46.09,46.28,108100.0,32.576,32.7102,32.5618,32.6961,108100.0
2009-05-21 13:30:00,46.28,46.28,46.19,46.21,114000.0,32.6961,32.6961,32.6325,32.6466,114000.0
2009-05-21 13:35:00,46.2,46.29,46.2,46.23,75800.0,32.6395,32.7031,32.6395,32.6607,75800.0
2009-05-21 13:40:00,46.23,46.24,46.21,46.24,27600.0,32.6607,32.6678,32.6466,32.6678,27600.0
2009-05-21 13:45:00,46.22,46.29,46.21,46.27,53700.0,32.6537,32.7031,32.6466,32.689,53700.0
2009-05-21 13:50:00,46.27,46.36,46.27,46.32,68800.0,32.689,32.7526,32.689,32.7243,68800.0
2009-05-21 13:55:00,46.31,46.38,46.2,46.36,69000.0,32.7172,32.7667,32.6395,32.7526,69000.0
2009-05-21 14:00:00,46.34,46.36,46.21,46.27,215700.0,32.7384,32.7526,32.6466,32.689,215700.0
2009-05-21 14:05:00,46.27,46.36,46.2,46.3,109300.0,32.689,32.7526,32.6395,32.7102,109300.0
2009-05-21 14:10:00,46.31,46.36,46.3,46.32,102200.0,32.7172,32.7526,32.7102,32.7243,102200.0
2009-05-21 14:15:00,46.34,46.5,46.29,46.48,127900.0,32.7384,32.8515,32.7031,32.8374,127900.0
2009-05-21 14:20:00,46.5,46.63,46.42,46.6,163300.0,32.8515,32.9433,32.795,32.9221,163300.0
2009-05-21 14:25:00,46.6,46.7,46.46,46.55,198100.0,32.9221,32.9928,32.8232,32.8868,198100.0
2009-05-21 14:30:00,46.57,46.75,46.53,46.72,239900.0,32.9009,33.0281,32.8727,33.0069,239900.0
2009-05-21 14:35:00,46.73,46.73,46.43,46.52,131600.0,33.014,33.014,32.802,32.8656,131600.0
2009-05-21 14:40:00,46.51,46.54,46.32,46.36,174500.0,32.8585,32.8797,32.7243,32.7526,174500.0
2009-05-21 14:45:00,46.37,46.47,46.23,46.4,114100.0,32.7596,32.8303,32.6607,32.7808,114100.0
2009-05-21 14:50:00,46.41,46.43,46.23,46.28,76000.0,32.7879,32.802,32.6607,32.6961,76000.0
2009-05-21 14:55:00,46.28,46.4,46.26,46.37,60700.0,32.6961,32.7808,32.6819,32.7596,60700.0
2009-05-21 15:00:00,46.38,46.51,46.38,46.51,73800.0,32.7667,32.8585,32.7667,32.8585,73800.0
2009-05-21 15:05:00,46.51,46.52,46.22,46.27,75300.0,32.8585,32.8656,32.6537,32.689,75300.0
2009-05-21 15:10:00,46.26,46.43,46.26,46.37,86200.0,32.6819,32.802,32.6819,32.7596,86200.0
2009-05-21 15:15:00,46.37,46.65,46.37,46.52,90000.0,32.7596,32.9575,32.7596,32.8656,90000.0
2009-05-21 15:20:00,46.51,46.67,46.51,46.65,68000.0,32.8585,32.9716,32.8585,32.9575,68000.0
2009-05-21 15:25:00,46.64,46.67,46.54,46.63,109700.0,32.9504,32.9716,32.8797,32.9433,109700.0
2009-05-21 15:30:00,46.63,46.72,46.59,46.63,118700.0,32.9433,33.0069,32.9151,32.9433,118700.0
2009-05-21 15:35:00,46.64,46.66,46.48,46.54,92500.0,32.9504,32.9645,32.8374,32.8797,92500.0
2009-05-21 15:40:00,46.53,46.61,46.48,46.61,120800.0,32.8727,32.9292,32.8374,32.9292,120800.0
2009-05-21 15:45:00,46.6,46.73,46.59,46.63,231300.0,32.9221,33.014,32.9151,32.9433,231300.0
2009-05-21 15:50:00,46.63,46.65,46.48,46.57,290400.0,32.9433,32.9575,32.8374,32.9009,290400.0
2009-05-21 15:55:00,46.57,46.67,46.48,46.62,268300.0,32.9009,32.9716,32.8374,32.9363,268300.0
2009-05-22 09:30:00,47.17,47.27,46.74,46.97,224800.0,33.3248,33.3955,33.021,33.1835,224800.0
2009-05-22 09:35:00,46.96,47.04,46.77,46.97,126300.0,33.1765,33.233,33.0422,33.1835,126300.0
2009-05-22 09:40:00,46.97,47.14,46.84,46.94,129800.0,33.1835,33.3036,33.0917,33.1623,129800.0
2009-05-22 09:45:00,46.94,47.05,46.79,46.86,109800.0,33.1623,33.24,33.0564,33.1058,109800.0
2009-05-22 09:50:00,46.86,46.98,46.66,46.79,111200.0,33.1058,33.1906,32.9645,33.0564,111200.0
2009-05-22 09:55:00,46.8,47.03,46.71,46.8,121400.0,33.0634,33.2259,32.9998,33.0634,121400.0
2009-05-22 10:00:00,46.82,47.25,46.77,47.2,132600.0,33.0776,33.3813,33.0422,33.346,132600.0
2009-05-22 10:05:00,47.2,47.38,47.2,47.35,136200.0,33.346,33.4732,33.346,33.452,136200.0
2009-05-22 10:10:00,47.34,47.55,47.31,47.51,173800.0,33.4449,33.5933,33.4237,33.565,173800.0
2009-05-22 10:15:00,47.51,47.54,47.32,47.41,122700.0,33.565,33.5862,33.4308,33.4944,122700.0
2009-05-22 10:20:00,47.39,47.51,47.25,47.51,131500.0,33.4803,33.565,33.3813,33.565,131500.0
2009-05-22 10:25:00,47.51,47.59,47.42,47.44,120600.0,33.565,33.6215,33.5014,33.5156,120600.0
2009-05-22 10:30:00,47.43,47.47,47.24,47.32,103700.0,33.5085,33.5368,33.3743,33.4308,103700.0
2009-05-22 10:35:00,47.31,47.57,47.24,47.24,91700.0,33.4237,33.6074,33.3743,33.3743,91700.0
2009-05-22 10:40:00,47.23,47.29,47.01,47.25,132100.0,33.3672,33.4096,33.2118,33.3813,132100.0
2009-05-22 10:45:00,47.24,47.25,47.03,47.21,168100.0,33.3743,33.3813,33.2259,33.3531,168100.0
2009-05-22 10:50:00,47.21,47.33,47.02,47.15,141100.0,33.3531,33.4379,33.2189,33.3107,141100.0
2009-05-22 10:55:00,47.15,47.37,47.13,47.34,60900.0,33.3107,33.4661,33.2966,33.4449,60900.0
2009-05-22 11:00:00,47.34,47.44,47.29,47.32,38000.0,33.4449,33.5156,33.4096,33.4308,38000.0
2009-05-22 11:05:00,47.33,47.38,47.25,47.29,104800.0,33.4379,33.4732,33.3813,33.4096,104800.0
2009-05-22 11:10:00,47.3,47.3,47.17,47.2,80100.0,33.4167,33.4167,33.3248,33.346,80100.0
2009-05-22 11:15:00,47.2,47.25,47.09,47.1,75700.0,33.346,33.3813,33.2683,33.2754,75700.0
2009-05-22 11:20:00,47.1,47.11,46.81,46.86,120700.0,33.2754,33.2824,33.0705,33.1058,120700.0
2009-05-22 11:25:00,46.87,47.01,46.83,46.95,120100.0,33.1129,33.2118,33.0846,33.1694,120100.0
2009-05-22 11:30:00,46.93,47.2,46.93,47.07,51300.0,33.1553,33.346,33.1553,33.2542,51300.0
2009-05-22 11:35:00,47.06,47.23,47.0,47.13,57500.0,33.2471,33.3672,33.2047,33.2966,57500.0
2009-05-22 11:40:00,47.15,47.18,47.04,47.1,60500.0,33.3107,33.3319,33.233,33.2754,60500.0
2009-05-22 11:45:00,47.1,47.11,46.87,46.95,35500.0,33.2754,33.2824,33.1129,33.1694,35500.0
2009-05-22 11:50:00,46.95,47.06,46.89,46.91,66300.0,33.1694,33.2471,33.127,33.1411,66300.0
2009-05-22 11:55:00,46.9,46.95,46.73,46.9,62100.0,33.1341,33.1694,33.014,33.1341,62100.0
2009-05-22 12:00:00,46.91,47.2,46.89,47.16,60200.0,33.1411,33.346,33.127,33.3178,60200.0
2009-05-22 12:05:00,47.18,47.28,47.15,47.27,58100.0,33.3319,33.4025,33.3107,33.3955,58100.0
2009-05-22 12:10:00,47.25,47.38,47.16,47.19,58900.0,33.3813,33.4732,33.3178,33.339,58900.0
2009-05-22 12:15:00,47.19,47.31,47.15,47.25,48400.0,33.339,33.4237,33.3107,33.3813,48400.0
2009-05-22 12:20:00,47.24,47.3,47.08,47.09,86700.0,33.3743,33.4167,33.2612,33.2683,86700.0
2009-05-22 12:25:00,47.09,47.09,46.87,46.97,55700.0,33.2683,33.2683,33.1129,33.1835,55700.0
2009-05-22 12:30:00,46.97,47.03,46.88,46.9,63900.0,33.1835,33.2259,33.1199,33.1341,63900.0
2009-05-22 12:35:00,46.88,47.01,46.81,47.01,44300.0,33.1199,33.2118,33.0705,33.2118,44300.0
2009-05-22 12:40:00,47.01,47.15,46.98,46.99,37300.0,33.2118,33.3107,33.1906,33.1977,37300.0
2009-05-22 12:45:00,46.99,47.01,46.88,46.9,207600.0,33.1977,33.2118,33.1199,33.1341,207600.0
2009-05-22 12:50:00,46.92,46.99,46.83,46.86,98100.0,33.1482,33.1977,33.0846,33.1058,98100.0
2009-05-22 12:55:00,46.88,47.07,46.88,46.98,81000.0,33.1199,33.2542,33.1199,33.1906,81000.0
2009-05-22 13:00:00,46.98,47.1,46.98,47.06,78200.0,33.1906,33.2754,33.1906,33.2471,78200.0
2009-05-22 13:05:00,47.05,47.15,47.03,47.13,62900.0,33.24,33.3107,33.2259,33.2966,62900.0
2009-05-22 13:10:00,47.13,47.24,47.11,47.15,81100.0,33.2966,33.3743,33.2824,33.3107,81100.0
2009-05-22 13:15:00,47.15,47.19,47.13,47.18,125700.0,33.3107,33.339,33.2966,33.3319,125700.0
2009-05-22 13:20:00,47.18,47.19,47.07,47.12,108800.0,33.3319,33.339,33.2542,33.2895,108800.0
2009-05-22 13:25:00,47.12,47.35,47.11,47.29,140700.0,33.2895,33.452,33.2824,33.4096,140700.0
2009-05-22 13:30:00,47.29,47.32,47.19,47.27,60700.0,33.4096,33.4308,33.339,33.3955,60700.0
2009-05-22 13:35:00,47.26,47.3,47.2,47.24,41200.0,33.3884,33.4167,33.346,33.3743,41200.0
2009-05-22 13:40:00,47.24,47.35,47.22,47.34,41900.0,33.3743,33.452,33.3601,33.4449,41900.0
2009-05-22 13:45:00,47.32,47.39,47.31,47.32,48200.0,33.4308,33.4803,33.4237,33.4308,48200.0
2009-05-22 13:50:00,47.33,47.37,47.31,47.34,26800.0,33.4379,33.4661,33.4237,33.4449,26800.0
2009-05-22 13:55:00,47.33,47.4,47.3,47.4,60300.0,33.4379,33.4873,33.4167,33.4873,60300.0
2009-05-22 14:00:00,47.38,47.4,47.31,47.33,43300.0,33.4732,33.4873,33.4237,33.4379,43300.0
2009-05-22 14:05:00,47.32,47.38,47.31,47.33,27700.0,33.4308,33.4732,33.4237,33.4379,27700.0
2009-05-22 14:10:00,47.33,47.34,47.22,47.26,50400.0,33.4379,33.4449,33.3601,33.3884,50400.0
2009-05-22 14:15:00,47.24,47.25,47.19,47.21,27900.0,33.3743,33.3813,33.339,33.3531,27900.0
2009-05-22 14:20:00,47.2,47.22,47.07,47.12,66700.0,33.346,33.3601,33.2542,33.2895,66700.0
2009-05-22 14:25:00,47.13,47.24,47.13,47.18,36600.0,33.2966,33.3743,33.2966,33.3319,36600.0
2009-05-22 14:30:00,47.17,47.21,47.13,47.16,24100.0,33.3248,33.3531,33.2966,33.3178,24100.0
2009-05-22 14:35:00,47.16,47.22,47.15,47.19,42300.0,33.3178,33.3601,33.3107,33.339,42300.0
2009-05-22 14:40:00,47.2,47.28,47.19,47.24,32600.0,33.346,33.4025,33.339,33.3743,32600.0
2009-05-22 14:45:00,47.25,47.26,47.23,47.25,20300.0,33.3813,33.3884,33.3672,33.3813,20300.0
2009-05-22 14:50:00,47.25,47.29,47.24,47.28,16500.0,33.3813,33.4096,33.3743,33.4025,16500.0
2009-05-22 14:55:00,47.28,47.41,47.27,47.38,65800.0,33.4025,33.4944,33.3955,33.4732,65800.0
2009-05-22 15:00:00,47.38,47.41,47.33,47.39,39200.0,33.4732,33.4944,33.4379,33.4803,39200.0
2009-05-22 15:05:00,47.39,47.42,47.35,47.42,25400.0,33.4803,33.5014,33.452,33.5014,25400.0
2009-05-22 15:10:00,47.41,47.56,47.4,47.46,92900.0,33.4944,33.6004,33.4873,33.5297,92900.0
2009-05-22 15:15:00,47.46,47.48,47.4,47.47,49000.0,33.5297,33.5438,33.4873,33.5368,49000.0
2009-05-22 15:20:00,47.46,47.47,47.34,47.34,57800.0,33.5297,33.5368,33.4449,33.4449,57800.0
2009-05-22 15:25:00,47.34,47.36,47.18,47.26,75500.0,33.4449,33.4591,33.3319,33.3884,75500.0
2009-05-22 15:30:00,47.25,47.26,47.21,47.23,64700.0,33.3813,33.3884,33.3531,33.3672,64700.0
2009-05-22 15:35:00,47.24,47.24,47.13,47.15,93500.0,33.3743,33.3743,33.2966,33.3107,93500.0
2009-05-22 15:40:00,47.14,47.27,47.07,47.2,112900.0,33.3036,33.3955,33.2542,33.346,112900.0
2009-05-22 15:45:00,47.2,47.21,47.06,47.1,98900.0,33.346,33.3531,33.2471,33.2754,98900.0
2009-05-22 15:50:00,47.11,47.11,46.99,47.05,96000.0,33.2824,33.2824,33.1977,33.24,96000.0
2009-05-22 15:55:00,47.04,47.12,47.0,47.05,155900.0,33.233,33.2895,33.2047,33.24,155900.0
2009-05-26 09:30:00,45.79,46.0,45.29,45.69,200000.0,32.3499,32.4982,31.9966,32.2792,200000.0
2009-05-26 09:35:00,45.69,45.71,45.35,45.46,159300.0,32.2792,32.2934,32.039,32.1167,159300.0
2009-05-26 09:40:00,45.46,45.76,45.44,45.52,99500.0,32.1167,32.3287,32.1026,32.1591,99500.0
2009-05-26 09:45:00,45.51,45.76,45.4,45.67,125200.0,32.1521,32.3287,32.0743,32.2651,125200.0
2009-05-26 09:50:00,45.65,45.76,45.37,45.37,159400.0,32.251,32.3287,32.0532,32.0532,159400.0
2009-05-26 09:55:00,45.37,45.63,45.31,45.63,102700.0,32.0532,32.2368,32.0108,32.2368,102700.0
2009-05-26 10:00:00,45.63,45.77,45.51,45.65,160600.0,32.2368,32.3357,32.1521,32.251,160600.0
2009-05-26 10:05:00,45.64,45.84,45.57,45.72,112400.0,32.2439,32.3852,32.1945,32.3004,112400.0
2009-05-26 10:10:00,45.72,46.25,45.64,46.24,160600.0,32.3004,32.6749,32.2439,32.6678,160600.0
2009-05-26 10:15:00,46.25,46.64,46.25,46.63,162100.0,32.6749,32.9504,32.6749,32.9433,162100.0
2009-05-26 10:20:00,46.64,46.75,46.42,46.58,211900.0,32.9504,33.0281,32.795,32.908,211900.0
2009-05-26 10:25:00,46.59,46.85,46.52,46.82,153300.0,32.9151,33.0987,32.8656,33.0776,153300.0
2009-05-26 10:30:00,46.82,47.14,46.75,47.1,216000.0,33.0776,33.3036,33.0281,33.2754,216000.0
2009-05-26 10:35:00,47.11,47.42,47.1,47.12,152900.0,33.2824,33.5014,33.2754,33.2895,152900.0
2009-05-26 10:40:00,47.12,47.18,47.0,47.04,85700.0,33.2895,33.3319,33.2047,33.233,85700.0
2009-05-26 10:45:00,47.05,47.19,47.05,47.15,58000.0,33.24,33.339,33.24,33.3107,58000.0
2009-05-26 10:50:00,47.14,47.41,47.12,47.39,78500.0,33.3036,33.4944,33.2895,33.4803,78500.0
2009-05-26 10:55:00,47.39,47.41,47.14,47.14,73200.0,33.4803,33.4944,33.3036,33.3036,73200.0
2009-05-26 11:00:00,47.14,47.27,47.08,47.14,83500.0,33.3036,33.3955,33.2612,33.3036,83500.0
2009-05-26 11:05:00,47.13,47.13,46.82,46.82,81800.0,33.2966,33.2966,33.0776,33.0776,81800.0
2009-05-26 11:10:00,46.83,46.96,46.78,46.92,364000.0,33.0846,33.1765,33.0493,33.1482,364000.0
2009-05-26 11:15:00,46.93,46.95,46.83,46.9,137000.0,33.1553,33.1694,33.0846,33.1341,137000.0
2009-05-26 11:20:00,46.9,47.04,46.85,47.03,144100.0,33.1341,33.233,33.0987,33.2259,144100.0
2009-05-26 11:25:00,47.04,47.08,46.91,46.97,39600.0,33.233,33.2612,33.1411,33.1835,39600.0
2009-05-26 11:30:00,46.96,47.01,46.81,46.84,46200.0,33.1765,33.2118,33.0705,33.0917,46200.0
2009-05-26 11:35:00,46.83,46.85,46.75,46.85,71700.0,33.0846,33.0987,33.0281,33.0987,71700.0
2009-05-26 11:40:00,46.87,46.9,46.75,46.88,95900.0,33.1129,33.1341,33.0281,33.1199,95900.0
2009-05-26 11:45:00,46.88,46.91,46.65,46.78,65200.0,33.1199,33.1411,32.9575,33.0493,65200.0
2009-05-26 11:50:00,46.78,46.96,46.77,46.93,51700.0,33.0493,33.1765,33.0422,33.1553,51700.0
2009-05-26 11:55:00,46.93,46.98,46.82,46.82,58600.0,33.1553,33.1906,33.0776,33.0776,58600.0
2009-05-26 12:00:00,46.82,46.89,46.8,46.8,45600.0,33.0776,33.127,33.0634,33.0634,45600.0
2009-05-26 12:05:00,46.8,46.84,46.63,46.64,53100.0,33.0634,33.0917,32.9433,32.9504,53100.0
2009-05-26 12:10:00,46.63,46.68,46.55,46.55,34400.0,32.9433,32.9786,32.8868,32.8868,34400.0
2009-05-26 12:15:00,46.55,46.6,46.4,46.4,58700.0,32.8868,32.9221,32.7808,32.7808,58700.0
2009-05-26 12:20:00,46.4,46.66,46.39,46.66,41500.0,32.7808,32.9645,32.7738,32.9645,41500.0
2009-05-26 12:25:00,46.68,46.73,46.57,46.64,35700.0,32.9786,33.014,32.9009,32.9504,35700.0
2009-05-26 12:30:00,46.64,46.64,46.48,46.6,25100.0,32.9504,32.9504,32.8374,32.9221,25100.0
2009-05-26 12:35:00,46.6,46.62,46.48,46.5,23700.0,32.9221,32.9363,32.8374,32.8515,23700.0
2009-05-26 12:40:00,46.51,46.66,46.5,46.61,46600.0,32.8585,32.9645,32.8515,32.9292,46600.0
2009-05-26 12:45:00,46.6,46.71,46.52,46.71,31200.0,32.9221,32.9998,32.8656,32.9998,31200.0
2009-05-26 12:50:00,46.72,46.72,46.61,46.68,38300.0,33.0069,33.0069,32.9292,32.9786,38300.0
2009-05-26 12:55:00,46.69,46.7,46.53,46.53,38600.0,32.9857,32.9928,32.8727,32.8727,38600.0
2009-05-26 13:00:00,46.53,46.68,46.48,46.68,38200.0,32.8727,32.9786,32.8374,32.9786,38200.0
2009-05-26 13:05:00,46.68,46.76,46.65,46.69,34400.0,32.9786,33.0352,32.9575,32.9857,34400.0
2009-05-26 13:10:00,46.69,46.79,46.66,46.69,1143800.0,32.9857,33.0564,32.9645,32.9857,1143800.0
2009-05-26 13:15:00,46.68,46.68,46.57,46.58,36800.0,32.9786,32.9786,32.9009,32.908,36800.0
2009-05-26 13:20:00,46.59,46.59,46.44,46.46,28200.0,32.9151,32.9151,32.8091,32.8232,28200.0
2009-05-26 13:25:00,46.45,46.57,46.36,46.54,34200.0,32.8162,32.9009,32.7526,32.8797,34200.0
2009-05-26 13:30:00,46.55,46.57,46.37,46.52,39700.0,32.8868,32.9009,32.7596,32.8656,39700.0
2009-05-26 13:35:00,46.52,46.6,46.49,46.5,18700.0,32.8656,32.9221,32.8444,32.8515,18700.0
2009-05-26 13:40:00,46.52,46.68,46.5,46.68,97400.0,32.8656,32.9786,32.8515,32.9786,97400.0
2009-05-26 13:45:00,46.68,46.74,46.66,46.74,53600.0,32.9786,33.021,32.9645,33.021,53600.0
2009-05-26 13:50:00,46.75,46.84,46.74,46.74,42500.0,33.0281,33.0917,33.021,33.021,42500.0
2009-05-26 13:55:00,46.74,46.85,46.73,46.84,32900.0,33.021,33.0987,33.014,33.0917,32900.0
2009-05-26 14:00:00,46.85,46.98,46.79,46.96,67700.0,33.0987,33.1906,33.0564,33.1765,67700.0
2009-05-26 14:05:00,46.98,47.02,46.89,46.99,49600.0,33.1906,33.2189,33.127,33.1977,49600.0
2009-05-26 14:10:00,46.99,47.03,46.94,47.01,34900.0,33.1977,33.2259,33.1623,33.2118,34900.0
2009-05-26 14:15:00,47.0,47.12,46.99,47.07,35600.0,33.2047,33.2895,33.1977,33.2542,35600.0
2009-05-26 14:20:00,47.05,47.07,46.89,46.94,34700.0,33.24,33.2542,33.127,33.1623,34700.0
2009-05-26 14:25:00,46.94,46.97,46.89,46.9,19800.0,33.1623,33.1835,33.127,33.1341,19800.0
2009-05-26 14:30:00,46.91,46.94,46.86,46.92,23600.0,33.1411,33.1623,33.1058,33.1482,23600.0
2009-05-26 14:35:00,46.93,47.1,46.93,47.02,38300.0,33.1553,33.2754,33.1553,33.2189,38300.0
2009-05-26 14:40:00,47.01,47.14,46.99,46.99,50500.0,33.2118,33.3036,33.1977,33.1977,50500.0
2009-05-26 14:45:00,47.0,47.06,46.95,46.98,58100.0,33.2047,33.2471,33.1694,33.1906,58100.0
2009-05-26 14:50:00,46.98,47.02,46.89,47.02,41600.0,33.1906,33.2189,33.127,33.2189,41600.0
2009-05-26 14:55:00,47.01,47.01,46.81,46.9,60600.0,33.2118,33.2118,33.0705,33.1341,60600.0
2009-05-26 15:00:00,46.88,46.94,46.83,46.92,33000.0,33.1199,33.1623,33.0846,33.1482,33000.0
2009-05-26 15:05:00,46.94,46.96,46.83,46.93,54600.0,33.1623,33.1765,33.0846,33.1553,54600.0
2009-05-26 15:10:00,46.92,47.0,46.86,46.92,47900.0,33.1482,33.2047,33.1058,33.1482,47900.0
2009-05-26 15:15:00,46.91,46.91,46.74,46.9,61500.0,33.1411,33.1411,33.021,33.1341,61500.0
2009-05-26 15:20:00,46.89,47.08,46.79,46.99,68700.0,33.127,33.2612,33.0564,33.1977,68700.0
2009-05-26 15:25:00,46.98,47.06,46.9,46.91,53500.0,33.1906,33.2471,33.1341,33.1411,53500.0
2009-05-26 15:30:00,46.9,47.14,46.87,47.07,89000.0,33.1341,33.3036,33.1129,33.2542,89000.0
2009-05-26 15:35:00,47.07,47.12,46.93,47.03,98800.0,33.2542,33.2895,33.1553,33.2259,98800.0
2009-05-26 15:40:00,46.99,47.12,46.97,47.09,102500.0,33.1977,33.2895,33.1835,33.2683,102500.0
2009-05-26 15:45:00,47.1,47.1,46.93,46.96,94900.0,33.2754,33.2754,33.1553,33.1765,94900.0
2009-05-26 15:50:00,46.96,47.12,46.92,47.12,117100.0,33.1765,33.2895,33.1482,33.2895,117100.0
2009-05-26 15:55:00,47.13,47.21,47.06,47.19,259700.0,33.2966,33.3531,33.2471,33.339,259700.0
2009-05-27 09:30:00,47.14,47.4,46.8,46.8,86300.0,33.3036,33.4873,33.0634,33.0634,86300.0
2009-05-27 09:35:00,46.83,47.16,46.66,46.68,71600.0,33.0846,33.3178,32.9645,32.9786,71600.0
2009-05-27 09:40:00,46.67,46.7,46.5,46.55,99700.0,32.9716,32.9928,32.8515,32.8868,99700.0
2009-05-27 09:45:00,46.57,46.87,46.43,46.75,82100.0,32.9009,33.1129,32.802,33.0281,82100.0
2009-05-27 09:50:00,46.75,46.92,46.65,46.87,89600.0,33.0281,33.1482,32.9575,33.1129,89600.0
2009-05-27 09:55:00,46.87,46.91,46.68,46.8,68300.0,33.1129,33.1411,32.9786,33.0634,68300.0
2009-05-27 10:00:00,46.79,46.95,46.43,46.43,82600.0,33.0564,33.1694,32.802,32.802,82600.0
2009-05-27 10:05:00,46.44,46.75,46.41,46.73,101500.0,32.8091,33.0281,32.7879,33.014,101500.0
2009-05-27 10:10:00,46.73,46.85,46.68,46.75,157600.0,33.014,33.0987,32.9786,33.0281,157600.0
2009-05-27 10:15:00,46.75,46.83,46.58,46.73,79000.0,33.0281,33.0846,32.908,33.014,79000.0
2009-05-27 10:20:00,46.72,46.75,46.5,46.74,59300.0,33.0069,33.0281,32.8515,33.021,59300.0
2009-05-27 10:25:00,46.69,46.89,46.66,46.73,59800.0,32.9857,33.127,32.9645,33.014,59800.0
2009-05-27 10:30:00,46.75,46.89,46.71,46.88,149700.0,33.0281,33.127,32.9998,33.1199,149700.0
2009-05-27 10:35:00,46.88,46.95,46.73,46.87,184600.0,33.1199,33.1694,33.014,33.1129,184600.0
2009-05-27 10:40:00,46.88,47.03,46.84,46.98,52800.0,33.1199,33.2259,33.0917,33.1906,52800.0
2009-05-27 10:45:00,46.99,47.25,46.96,47.24,100800.0,33.1977,33.3813,33.1765,33.3743,100800.0
2009-05-27 10:50:00,47.24,47.25,47.15,47.23,87700.0,33.3743,33.3813,33.3107,33.3672,87700.0
2009-05-27 10:55:00,47.25,47.37,47.18,47.32,79500.0,33.3813,33.4661,33.3319,33.4308,79500.0
2009-05-27 11:00:00,47.31,47.35,47.06,47.09,53600.0,33.4237,33.452,33.2471,33.2683,53600.0
2009-05-27 11:05:00,47.08,47.13,46.87,47.01,107600.0,33.2612,33.2966,33.1129,33.2118,107600.0
2009-05-27 11:10:00,47.07,47.19,47.01,47.15,168200.0,33.2542,33.339,33.2118,33.3107,168200.0
2009-05-27 11:15:00,47.14,47.15,46.99,47.06,35200.0,33.3036,33.3107,33.1977,33.2471,35200.0
2009-05-27 11:20:00,47.04,47.31,47.02,47.19,89500.0,33.233,33.4237,33.2189,33.339,89500.0
2009-05-27 11:25:00,47.18,47.38,47.18,47.27,191100.0,33.3319,33.4732,33.3319,33.3955,191100.0
2009-05-27 11:30:00,47.27,47.45,47.23,47.42,68200.0,33.3955,33.5226,33.3672,33.5014,68200.0
2009-05-27 11:35:00,47.4,47.65,47.35,47.63,107100.0,33.4873,33.6639,33.452,33.6498,107100.0
2009-05-27 11:40:00,47.63,47.7,47.53,47.54,65700.0,33.6498,33.6993,33.5792,33.5862,65700.0
2009-05-27 11:45:00,47.54,47.58,47.45,47.52,80800.0,33.5862,33.6145,33.5226,33.5721,80800.0
2009-05-27 11:50:00,47.5,47.56,47.45,47.47,50100.0,33.558,33.6004,33.5226,33.5368,50100.0
2009-05-27 11:55:00,47.49,47.57,47.44,47.49,41300.0,33.5509,33.6074,33.5156,33.5509,41300.0
2009-05-27 12:00:00,47.51,47.74,47.46,47.73,156100.0,33.565,33.7275,33.5297,33.7205,156100.0
2009-05-27 12:05:00,47.75,47.84,47.64,47.73,108900.0,33.7346,33.7982,33.6569,33.7205,108900.0
2009-05-27 12:10:00,47.76,47.78,47.47,47.58,72500.0,33.7416,33.7558,33.5368,33.6145,72500.0
2009-05-27 12:15:00,47.6,47.64,47.51,47.53,61200.0,33.6286,33.6569,33.565,33.5792,61200.0
2009-05-27 12:20:00,47.57,47.6,47.43,47.44,45400.0,33.6074,33.6286,33.5085,33.5156,45400.0
2009-05-27 12:25:00,47.44,47.54,47.38,47.47,57500.0,33.5156,33.5862,33.4732,33.5368,57500.0
2009-05-27 12:30:00,47.47,47.49,47.28,47.28,64800.0,33.5368,33.5509,33.4025,33.4025,64800.0
2009-05-27 12:35:00,47.28,47.31,47.09,47.15,112400.0,33.4025,33.4237,33.2683,33.3107,112400.0
2009-05-27 12:40:00,47.15,47.21,47.09,47.11,28500.0,33.3107,33.3531,33.2683,33.2824,28500.0
2009-05-27 12:45:00,47.12,47.24,47.06,47.23,27500.0,33.2895,33.3743,33.2471,33.3672,27500.0
2009-05-27 12:50:00,47.22,47.35,47.19,47.33,40000.0,33.3601,33.452,33.339,33.4379,40000.0
2009-05-27 12:55:00,47.31,47.34,47.13,47.33,81100.0,33.4237,33.4449,33.2966,33.4379,81100.0
2009-05-27 13:00:00,47.33,47.49,47.33,47.44,63200.0,33.4379,33.5509,33.4379,33.5156,63200.0
2009-05-27 13:05:00,47.42,47.45,47.37,47.42,37300.0,33.5014,33.5226,33.4661,33.5014,37300.0
2009-05-27 13:10:00,47.43,47.49,47.16,47.18,74700.0,33.5085,33.5509,33.3178,33.3319,74700.0
2009-05-27 13:15:00,47.18,47.28,47.09,47.09,96700.0,33.3319,33.4025,33.2683,33.2683,96700.0
2009-05-27 13:20:00,47.09,47.14,47.02,47.13,112100.0,33.2683,33.3036,33.2189,33.2966,112100.0
2009-05-27 13:25:00,47.14,47.14,46.99,47.05,44000.0,33.3036,33.3036,33.1977,33.24,44000.0
2009-05-27 13:30:00,47.04,47.04,46.78,46.82,47800.0,33.233,33.233,33.0493,33.0776,47800.0
2009-05-27 13:35:00,46.82,46.83,46.71,46.72,37900.0,33.0776,33.0846,32.9998,33.0069,37900.0
2009-05-27 13:40:00,46.72,46.75,46.64,46.72,67600.0,33.0069,33.0281,32.9504,33.0069,67600.0
2009-05-27 13:45:00,46.74,46.74,46.54,46.55,63800.0,33.021,33.021,32.8797,32.8868,63800.0
2009-05-27 13:50:00,46.54,46.62,46.43,46.57,92500.0,32.8797,32.9363,32.802,32.9009,92500.0
2009-05-27 13:55:00,46.56,46.8,46.48,46.8,88900.0,32.8939,33.0634,32.8374,33.0634,88900.0
2009-05-27 14:00:00,46.79,46.87,46.65,46.66,89700.0,33.0564,33.1129,32.9575,32.9645,89700.0
2009-05-27 14:05:00,46.66,46.72,46.4,46.53,88900.0,32.9645,33.0069,32.7808,32.8727,88900.0
2009-05-27 14:10:00,46.55,46.59,46.4,46.43,100000.0,32.8868,32.9151,32.7808,32.802,100000.0
2009-05-27 14:15:00,46.43,46.54,46.37,46.44,77300.0,32.802,32.8797,32.7596,32.8091,77300.0
2009-05-27 14:20:00,46.43,46.51,46.25,46.41,72000.0,32.802,32.8585,32.6749,32.7879,72000.0
2009-05-27 14:25:00,46.4,46.51,46.29,46.46,66000.0,32.7808,32.8585,32.7031,32.8232,66000.0
2009-05-27 14:30:00,46.46,46.5,46.39,46.42,51300.0,32.8232,32.8515,32.7738,32.795,51300.0
2009-05-27 14:35:00,46.44,46.6,46.44,46.6,27300.0,32.8091,32.9221,32.8091,32.9221,27300.0
2009-05-27 14:40:00,46.59,46.69,46.55,46.55,51500.0,32.9151,32.9857,32.8868,32.8868,51500.0
2009-05-27 14:45:00,46.55,46.76,46.54,46.69,64800.0,32.8868,33.0352,32.8797,32.9857,64800.0
2009-05-27 14:50:00,46.69,46.69,46.41,46.48,377900.0,32.9857,32.9857,32.7879,32.8374,377900.0
2009-05-27 14:55:00,46.48,46.54,46.28,46.33,83600.0,32.8374,32.8797,32.6961,32.7314,83600.0
2009-05-27 15:00:00,46.31,46.38,46.29,46.32,91700.0,32.7172,32.7667,32.7031,32.7243,91700.0
2009-05-27 15:05:00,46.32,46.42,46.21,46.23,119000.0,32.7243,32.795,32.6466,32.6607,119000.0
2009-05-27 15:10:00,46.21,46.3,46.15,46.26,78400.0,32.6466,32.7102,32.6042,32.6819,78400.0
2009-05-27 15:15:00,46.24,46.29,46.07,46.07,83300.0,32.6678,32.7031,32.5477,32.5477,83300.0
2009-05-27 15:20:00,46.07,46.1,45.85,45.86,159400.0,32.5477,32.5689,32.3923,32.3993,159400.0
2009-05-27 15:25:00,45.85,46.03,45.81,45.89,152600.0,32.3923,32.5194,32.364,32.4205,152600.0
2009-05-27 15:30:00,45.89,46.12,45.89,46.03,111700.0,32.4205,32.583,32.4205,32.5194,111700.0
2009-05-27 15:35:00,46.02,46.09,45.91,46.01,121200.0,32.5124,32.5618,32.4347,32.5053,121200.0
2009-05-27 15:40:00,46.0,46.15,45.93,46.04,90100.0,32.4982,32.6042,32.4488,32.5265,90100.0
2009-05-27 15:45:00,46.06,46.21,46.05,46.12,77200.0,32.5406,32.6466,32.5336,32.583,77200.0
2009-05-27 15:50:00,46.12,46.19,45.91,45.94,158600.0,32.583,32.6325,32.4347,32.4558,158600.0
2009-05-27 15:55:00,45.94,45.97,45.81,45.87,195900.0,32.4558,32.477,32.364,32.4064,195900.0
2009-05-28 09:30:00,46.31,46.89,46.31,46.48,144100.0,32.7172,33.127,32.7172,32.8374,144100.0
2009-05-28 09:35:00,46.52,46.86,46.51,46.79,79800.0,32.8656,33.1058,32.8585,33.0564,79800.0
2009-05-28 09:40:00,46.79,46.83,46.6,46.61,72800.0,33.0564,33.0846,32.9221,32.9292,72800.0
2009-05-28 09:45:00,46.64,47.22,46.64,47.18,278900.0,32.9504,33.3601,32.9504,33.3319,278900.0
2009-05-28 09:50:00,47.16,47.42,47.15,47.28,154900.0,33.3178,33.5014,33.3107,33.4025,154900.0
2009-05-28 09:55:00,47.27,47.32,47.1,47.17,84800.0,33.3955,33.4308,33.2754,33.3248,84800.0
2009-05-28 10:00:00,47.16,47.17,46.8,46.91,99800.0,33.3178,33.3248,33.0634,33.1411,99800.0
2009-05-28 10:05:00,46.93,47.18,46.9,46.95,101300.0,33.1553,33.3319,33.1341,33.1694,101300.0
2009-05-28 10:10:00,46.98,47.07,46.88,47.03,95900.0,33.1906,33.2542,33.1199,33.2259,95900.0
2009-05-28 10:15:00,47.02,47.31,47.02,47.26,91700.0,33.2189,33.4237,33.2189,33.3884,91700.0
2009-05-28 10:20:00,47.22,47.27,47.04,47.05,106100.0,33.3601,33.3955,33.233,33.24,106100.0
2009-05-28 10:25:00,47.05,47.1,46.95,47.03,53500.0,33.24,33.2754,33.1694,33.2259,53500.0
2009-05-28 10:30:00,47.04,47.33,47.04,47.26,94400.0,33.233,33.4379,33.233,33.3884,94400.0
2009-05-28 10:35:00,47.26,47.54,47.26,47.39,100000.0,33.3884,33.5862,33.3884,33.4803,100000.0
2009-05-28 10:40:00,47.36,47.63,47.27,47.62,96400.0,33.4591,33.6498,33.3955,33.6427,96400.0
2009-05-28 10:45:00,47.64,47.77,47.54,47.77,115300.0,33.6569,33.7487,33.5862,33.7487,115300.0
2009-05-28 10:50:00,47.78,47.85,47.64,47.75,90900.0,33.7558,33.8052,33.6569,33.7346,90900.0
2009-05-28 10:55:00,47.76,47.94,47.76,47.9,79200.0,33.7416,33.8688,33.7416,33.8406,79200.0
2009-05-28 11:00:00,47.91,47.99,47.83,47.86,109500.0,33.8476,33.9041,33.7911,33.8123,109500.0
2009-05-28 11:05:00,47.86,48.0,47.84,47.97,77900.0,33.8123,33.9112,33.7982,33.89,77900.0
2009-05-28 11:10:00,47.98,47.98,47.76,47.95,73200.0,33.8971,33.8971,33.7416,33.8759,73200.0
2009-05-28 11:15:00,47.96,48.0,47.85,47.88,74000.0,33.8829,33.9112,33.8052,33.8264,74000.0
2009-05-28 11:20:00,47.89,47.94,47.77,47.8,65300.0,33.8335,33.8688,33.7487,33.7699,65300.0
2009-05-28 11:25:00,47.8,47.99,47.78,47.91,82400.0,33.7699,33.9041,33.7558,33.8476,82400.0
2009-05-28 11:30:00,47.92,47.97,47.88,47.91,99600.0,33.8547,33.89,33.8264,33.8476,99600.0
2009-05-28 11:35:00,47.9,48.02,47.83,47.85,117800.0,33.8406,33.9253,33.7911,33.8052,117800.0
2009-05-28 11:40:00,47.84,47.85,47.66,47.76,78600.0,33.7982,33.8052,33.671,33.7416,78600.0
2009-05-28 11:45:00,47.76,47.91,47.61,47.89,107500.0,33.7416,33.8476,33.6357,33.8335,107500.0
2009-05-28 11:50:00,47.87,47.92,47.79,47.9,35300.0,33.8194,33.8547,33.7628,33.8406,35300.0
2009-05-28 11:55:00,47.87,47.95,47.82,47.86,29800.0,33.8194,33.8759,33.784,33.8123,29800.0
2009-05-28 12:00:00,47.88,47.94,47.77,47.78,53600.0,33.8264,33.8688,33.7487,33.7558,53600.0
2009-05-28 12:05:00,47.77,47.82,47.5,47.5,54400.0,33.7487,33.784,33.558,33.558,54400.0
2009-05-28 12:10:00,47.5,47.68,47.48,47.57,64800.0,33.558,33.6851,33.5438,33.6074,64800.0
2009-05-28 12:15:00,47.57,47.72,47.55,47.7,34500.0,33.6074,33.7134,33.5933,33.6993,34500.0
2009-05-28 12:20:00,47.7,47.87,47.66,47.8,45700.0,33.6993,33.8194,33.671,33.7699,45700.0
2009-05-28 12:25:00,47.79,47.84,47.68,47.72,35300.0,33.7628,33.7982,33.6851,33.7134,35300.0
2009-05-28 12:30:00,47.7,47.83,47.69,47.79,35000.0,33.6993,33.7911,33.6922,33.7628,35000.0
2009-05-28 12:35:00,47.78,47.87,47.71,47.8,42300.0,33.7558,33.8194,33.7063,33.7699,42300.0
2009-05-28 12:40:00,47.81,47.83,47.61,47.61,49800.0,33.777,33.7911,33.6357,33.6357,49800.0
2009-05-28 12:45:00,47.61,47.66,47.5,47.57,53000.0,33.6357,33.671,33.558,33.6074,53000.0
2009-05-28 12:50:00,47.57,47.69,47.5,47.51,42200.0,33.6074,33.6922,33.558,33.565,42200.0
2009-05-28 12:55:00,47.51,47.56,47.4,47.5,44500.0,33.565,33.6004,33.4873,33.558,44500.0
2009-05-28 13:00:00,47.51,47.57,47.42,47.46,82400.0,33.565,33.6074,33.5014,33.5297,82400.0
2009-05-28 13:05:00,47.49,47.61,47.46,47.51,43100.0,33.5509,33.6357,33.5297,33.565,43100.0
2009-05-28 13:10:00,47.52,47.77,47.5,47.7,46800.0,33.5721,33.7487,33.558,33.6993,46800.0
2009-05-28 13:15:00,47.7,47.89,47.68,47.76,68700.0,33.6993,33.8335,33.6851,33.7416,68700.0
2009-05-28 13:20:00,47.78,47.86,47.65,47.73,47100.0,33.7558,33.8123,33.6639,33.7205,47100.0
2009-05-28 13:25:00,47.75,47.75,47.46,47.51,84400.0,33.7346,33.7346,33.5297,33.565,84400.0
2009-05-28 13:30:00,47.52,47.57,47.46,47.52,56000.0,33.5721,33.6074,33.5297,33.5721,56000.0
2009-05-28 13:35:00,47.52,47.57,47.43,47.45,51700.0,33.5721,33.6074,33.5085,33.5226,51700.0
2009-05-28 13:40:00,47.45,47.52,47.36,47.41,39000.0,33.5226,33.5721,33.4591,33.4944,39000.0
2009-05-28 13:45:00,47.43,47.51,47.38,47.4,28600.0,33.5085,33.565,33.4732,33.4873,28600.0
2009-05-28 13:50:00,47.4,47.56,47.35,47.35,48300.0,33.4873,33.6004,33.452,33.452,48300.0
2009-05-28 13:55:00,47.36,47.38,47.18,47.37,81800.0,33.4591,33.4732,33.3319,33.4661,81800.0
2009-05-28 14:00:00,47.36,47.38,47.27,47.27,33700.0,33.4591,33.4732,33.3955,33.3955,33700.0
2009-05-28 14:05:00,47.27,47.34,47.24,47.31,34400.0,33.3955,33.4449,33.3743,33.4237,34400.0
2009-05-28 14:10:00,47.31,47.34,47.18,47.3,102600.0,33.4237,33.4449,33.3319,33.4167,102600.0
2009-05-28 14:15:00,47.31,47.42,47.3,47.4,50000.0,33.4237,33.5014,33.4167,33.4873,50000.0
2009-05-28 14:20:00,47.4,47.52,47.38,47.47,57700.0,33.4873,33.5721,33.4732,33.5368,57700.0
2009-05-28 14:25:00,47.48,47.5,47.42,47.44,76300.0,33.5438,33.558,33.5014,33.5156,76300.0
2009-05-28 14:30:00,47.44,47.52,47.36,47.47,91800.0,33.5156,33.5721,33.4591,33.5368,91800.0
2009-05-28 14:35:00,47.48,47.5,47.42,47.42,39400.0,33.5438,33.558,33.5014,33.5014,39400.0
2009-05-28 14:40:00,47.44,47.5,47.33,47.39,58900.0,33.5156,33.558,33.4379,33.4803,58900.0
2009-05-28 14:45:00,47.39,47.47,47.35,47.41,30600.0,33.4803,33.5368,33.452,33.4944,30600.0
2009-05-28 14:50:00,47.42,47.53,47.37,47.5,60500.0,33.5014,33.5792,33.4661,33.558,60500.0
2009-05-28 14:55:00,47.5,47.68,47.48,47.64,61700.0,33.558,33.6851,33.5438,33.6569,61700.0
2009-05-28 15:00:00,47.63,47.7,47.57,47.7,35400.0,33.6498,33.6993,33.6074,33.6993,35400.0
2009-05-28 15:05:00,47.7,47.75,47.6,47.68,63500.0,33.6993,33.7346,33.6286,33.6851,63500.0
2009-05-28 15:10:00,47.68,47.68,47.54,47.59,63900.0,33.6851,33.6851,33.5862,33.6215,63900.0
2009-05-28 15:15:00,47.6,47.67,47.59,47.62,43400.0,33.6286,33.6781,33.6215,33.6427,43400.0
2009-05-28 15:20:00,47.62,47.68,47.55,47.58,57900.0,33.6427,33.6851,33.5933,33.6145,57900.0
2009-05-28 15:25:00,47.57,47.63,47.44,47.54,60700.0,33.6074,33.6498,33.5156,33.5862,60700.0
2009-05-28 15:30:00,47.53,47.61,47.5,47.53,94400.0,33.5792,33.6357,33.558,33.5792,94400.0
2009-05-28 15:35:00,47.53,47.56,47.39,47.48,67800.0,33.5792,33.6004,33.4803,33.5438,67800.0
2009-05-28 15:40:00,47.49,47.51,47.3,47.34,184300.0,33.5509,33.565,33.4167,33.4449,184300.0
2009-05-28 15:45:00,47.35,47.38,47.27,47.34,122600.0,33.452,33.4732,33.3955,33.4449,122600.0
2009-05-28 15:50:00,47.34,47.38,47.2,47.24,145100.0,33.4449,33.4732,33.346,33.3743,145100.0
2009-05-28 15:55:00,47.24,47.41,47.19,47.35,269400.0,33.3743,33.4944,33.339,33.452,269400.0
2009-05-29 09:30:00,48.4,49.0,48.36,48.87,306400.0,34.1938,34.6177,34.1655,34.5258,306400.0
2009-05-29 09:35:00,48.87,49.02,48.78,49.02,219700.0,34.5258,34.6318,34.4623,34.6318,219700.0
2009-05-29 09:40:00,49.03,49.12,48.8,48.82,297500.0,34.6389,34.7025,34.4764,34.4905,297500.0
2009-05-29 09:45:00,48.83,48.87,48.41,48.46,200900.0,34.4976,34.5258,34.2009,34.2362,200900.0
2009-05-29 09:50:00,48.46,48.8,48.3,48.71,184200.0,34.2362,34.4764,34.1232,34.4128,184200.0
2009-05-29 09:55:00,48.69,48.71,48.42,48.47,138400.0,34.3987,34.4128,34.2079,34.2433,138400.0
2009-05-29 10:00:00,48.46,48.51,48.16,48.16,189700.0,34.2362,34.2715,34.0242,34.0242,189700.0
2009-05-29 10:05:00,48.17,48.56,48.16,48.48,204000.0,34.0313,34.3068,34.0242,34.2503,204000.0
2009-05-29 10:10:00,48.46,48.78,48.41,48.71,187400.0,34.2362,34.4623,34.2009,34.4128,187400.0
2009-05-29 10:15:00,48.72,48.9,48.68,48.8,85300.0,34.4199,34.547,34.3916,34.4764,85300.0
2009-05-29 10:20:00,48.8,48.99,48.8,48.84,114400.0,34.4764,34.6106,34.4764,34.5047,114400.0
2009-05-29 10:25:00,48.85,49.0,48.84,48.89,96700.0,34.5117,34.6177,34.5047,34.54,96700.0
2009-05-29 10:30:00,48.9,49.17,48.84,48.86,150400.0,34.547,34.7378,34.5047,34.5188,150400.0
2009-05-29 10:35:00,48.85,49.09,48.79,48.81,137800.0,34.5117,34.6813,34.4693,34.4835,137800.0
2009-05-29 10:40:00,48.79,48.98,48.74,48.95,106000.0,34.4693,34.6036,34.434,34.5824,106000.0
2009-05-29 10:45:00,48.95,48.99,48.84,48.92,142100.0,34.5824,34.6106,34.5047,34.5612,142100.0
2009-05-29 10:50:00,48.92,49.1,48.9,49.08,85100.0,34.5612,34.6883,34.547,34.6742,85100.0
2009-05-29 10:55:00,49.1,49.18,48.99,49.03,138400.0,34.6883,34.7449,34.6106,34.6389,138400.0
2009-05-29 11:00:00,49.03,49.09,48.96,48.99,103700.0,34.6389,34.6813,34.5894,34.6106,103700.0
2009-05-29 11:05:00,48.99,48.99,48.72,48.76,137700.0,34.6106,34.6106,34.4199,34.4481,137700.0
2009-05-29 11:10:00,48.76,48.86,48.75,48.78,93300.0,34.4481,34.5188,34.4411,34.4623,93300.0
2009-05-29 11:15:00,48.77,48.79,48.61,48.63,52100.0,34.4552,34.4693,34.3422,34.3563,52100.0
2009-05-29 11:20:00,48.64,48.7,48.24,48.3,175900.0,34.3634,34.4057,34.0808,34.1232,175900.0
2009-05-29 11:25:00,48.28,48.44,48.26,48.28,159400.0,34.109,34.2221,34.0949,34.109,159400.0
2009-05-29 11:30:00,48.28,48.57,48.2,48.57,130800.0,34.109,34.3139,34.0525,34.3139,130800.0
2009-05-29 11:35:00,48.57,48.68,48.4,48.4,131100.0,34.3139,34.3916,34.1938,34.1938,131100.0
2009-05-29 11:40:00,48.42,48.59,48.27,48.53,62400.0,34.2079,34.328,34.102,34.2856,62400.0
2009-05-29 11:45:00,48.52,48.54,48.3,48.53,48500.0,34.2786,34.2927,34.1232,34.2856,48500.0
2009-05-29 11:50:00,48.54,48.56,48.34,48.39,51200.0,34.2927,34.3068,34.1514,34.1867,51200.0
2009-05-29 11:55:00,48.4,48.57,48.37,48.54,58300.0,34.1938,34.3139,34.1726,34.2927,58300.0
2009-05-29 12:00:00,48.55,48.62,48.47,48.61,49300.0,34.2998,34.3492,34.2433,34.3422,49300.0
2009-05-29 12:05:00,48.62,48.72,48.51,48.55,58200.0,34.3492,34.4199,34.2715,34.2998,58200.0
2009-05-29 12:10:00,48.55,48.65,48.54,48.59,38900.0,34.2998,34.3704,34.2927,34.328,38900.0
2009-05-29 12:15:00,48.59,48.79,48.59,48.7,36300.0,34.328,34.4693,34.328,34.4057,36300.0
2009-05-29 12:20:00,48.7,48.79,48.54,48.59,69800.0,34.4057,34.4693,34.2927,34.328,69800.0
2009-05-29 12:25:00,48.59,48.88,48.58,48.81,73400.0,34.328,34.5329,34.321,34.4835,73400.0
2009-05-29 12:30:00,48.8,48.96,48.79,48.83,54200.0,34.4764,34.5894,34.4693,34.4976,54200.0
2009-05-29 12:35:00,48.82,48.91,48.72,48.73,61800.0,34.4905,34.5541,34.4199,34.4269,61800.0
2009-05-29 12:40:00,48.72,48.85,48.67,48.84,65500.0,34.4199,34.5117,34.3845,34.5047,65500.0
2009-05-29 12:45:00,48.83,48.93,48.81,48.86,86100.0,34.4976,34.5682,34.4835,34.5188,86100.0
2009-05-29 12:50:00,48.86,48.96,48.82,48.89,154500.0,34.5188,34.5894,34.4905,34.54,154500.0
2009-05-29 12:55:00,48.87,48.87,48.59,48.75,127000.0,34.5258,34.5258,34.328,34.4411,127000.0
2009-05-29 13:00:00,48.75,48.84,48.7,48.72,73200.0,34.4411,34.5047,34.4057,34.4199,73200.0
2009-05-29 13:05:00,48.72,48.76,48.68,48.74,54000.0,34.4199,34.4481,34.3916,34.434,54000.0
2009-05-29 13:10:00,48.74,48.78,48.6,48.63,50400.0,34.434,34.4623,34.3351,34.3563,50400.0
2009-05-29 13:15:00,48.61,48.63,48.52,48.52,117300.0,34.3422,34.3563,34.2786,34.2786,117300.0
2009-05-29 13:20:00,48.54,48.73,48.53,48.66,66500.0,34.2927,34.4269,34.2856,34.3775,66500.0
2009-05-29 13:25:00,48.67,48.72,48.62,48.64,42700.0,34.3845,34.4199,34.3492,34.3634,42700.0
2009-05-29 13:30:00,48.62,48.71,48.54,48.57,49100.0,34.3492,34.4128,34.2927,34.3139,49100.0
2009-05-29 13:35:00,48.57,48.57,48.46,48.46,30900.0,34.3139,34.3139,34.2362,34.2362,30900.0
2009-05-29 13:40:00,48.46,48.48,48.38,48.4,42000.0,34.2362,34.2503,34.1797,34.1938,42000.0
2009-05-29 13:45:00,48.4,48.46,48.34,48.44,35200.0,34.1938,34.2362,34.1514,34.2221,35200.0
2009-05-29 13:50:00,48.45,48.46,48.16,48.3,45200.0,34.2291,34.2362,34.0242,34.1232,45200.0
2009-05-29 13:55:00,48.33,48.48,48.32,48.44,19800.0,34.1443,34.2503,34.1373,34.2221,19800.0
2009-05-29 14:00:00,48.44,48.48,48.34,48.47,31900.0,34.2221,34.2503,34.1514,34.2433,31900.0
2009-05-29 14:05:00,48.48,48.48,48.32,48.35,20800.0,34.2503,34.2503,34.1373,34.1585,20800.0
2009-05-29 14:10:00,48.35,48.45,48.33,48.4,22200.0,34.1585,34.2291,34.1443,34.1938,22200.0
2009-05-29 14:15:00,48.4,48.5,48.4,48.48,42000.0,34.1938,34.2644,34.1938,34.2503,42000.0
2009-05-29 14:20:00,48.49,48.5,48.47,48.48,43900.0,34.2574,34.2644,34.2433,34.2503,43900.0
2009-05-29 14:25:00,48.49,48.5,48.44,48.49,25600.0,34.2574,34.2644,34.2221,34.2574,25600.0
2009-05-29 14:30:00,48.5,48.5,48.35,48.35,49700.0,34.2644,34.2644,34.1585,34.1585,49700.0
2009-05-29 14:35:00,48.34,48.35,48.21,48.29,56500.0,34.1514,34.1585,34.0596,34.1161,56500.0
2009-05-29 14:40:00,48.29,48.34,48.22,48.27,30000.0,34.1161,34.1514,34.0666,34.102,30000.0
2009-05-29 14:45:00,48.27,48.27,48.08,48.11,46700.0,34.102,34.102,33.9677,33.9889,46700.0
2009-05-29 14:50:00,48.13,48.13,47.96,48.08,57200.0,34.003,34.003,33.8829,33.9677,57200.0
2009-05-29 14:55:00,48.08,48.15,48.08,48.14,31100.0,33.9677,34.0172,33.9677,34.0101,31100.0
2009-05-29 15:00:00,48.14,48.19,48.01,48.03,62300.0,34.0101,34.0454,33.9183,33.9324,62300.0
2009-05-29 15:05:00,48.03,48.15,48.0,48.11,67300.0,33.9324,34.0172,33.9112,33.9889,67300.0
2009-05-29 15:10:00,48.12,48.33,48.12,48.23,56000.0,33.996,34.1443,33.996,34.0737,56000.0
2009-05-29 15:15:00,48.23,48.41,48.2,48.4,54700.0,34.0737,34.2009,34.0525,34.1938,54700.0
2009-05-29 15:20:00,48.41,48.44,48.23,48.39,54600.0,34.2009,34.2221,34.0737,34.1867,54600.0
2009-05-29 15:25:00,48.39,48.5,48.36,48.42,66600.0,34.1867,34.2644,34.1655,34.2079,66600.0
2009-05-29 15:30:00,48.42,48.47,48.29,48.29,52400.0,34.2079,34.2433,34.1161,34.1161,52400.0
2009-05-29 15:35:00,48.29,48.49,48.27,48.48,74700.0,34.1161,34.2574,34.102,34.2503,74700.0
2009-05-29 15:40:00,48.48,48.62,48.44,48.56,155200.0,34.2503,34.3492,34.2221,34.3068,155200.0
2009-05-29 15:45:00,48.55,48.58,48.39,48.56,104600.0,34.2998,34.321,34.1867,34.3068,104600.0
2009-05-29 15:50:00,48.54,48.66,48.46,48.5,157500.0,34.2927,34.3775,34.2362,34.2644,157500.0
2009-05-29 15:55:00,48.5,48.95,48.5,48.94,467000.0,34.2644,34.5824,34.2644,34.5753,467000.0
2009-06-01 09:30:00,48.88,49.31,48.69,48.8,233900.0,34.5329,34.8367,34.3987,34.4764,233900.0
2009-06-01 09:35:00,48.75,49.14,48.32,48.99,198200.0,34.4411,34.7166,34.1373,34.6106,198200.0
2009-06-01 09:40:00,48.98,49.44,48.95,49.43,165600.0,34.6036,34.9285,34.5824,34.9215,165600.0
2009-06-01 09:45:00,49.43,49.57,49.22,49.26,119000.0,34.9215,35.0204,34.7731,34.8014,119000.0
2009-06-01 09:50:00,49.28,49.64,49.24,49.45,139300.0,34.8155,35.0698,34.7872,34.9356,139300.0
2009-06-01 09:55:00,49.46,49.56,48.96,49.12,159200.0,34.9427,35.0133,34.5894,34.7025,159200.0
2009-06-01 10:00:00,49.14,49.62,49.13,49.55,159900.0,34.7166,35.0557,34.7095,35.0063,159900.0
2009-06-01 10:05:00,49.57,49.84,49.32,49.46,166000.0,35.0204,35.2111,34.8438,34.9427,166000.0
2009-06-01 10:10:00,49.46,49.64,49.32,49.51,189900.0,34.9427,35.0698,34.8438,34.978,189900.0
2009-06-01 10:15:00,49.54,49.72,49.49,49.58,94200.0,34.9992,35.1264,34.9639,35.0274,94200.0
2009-06-01 10:20:00,49.6,49.61,49.06,49.16,122700.0,35.0416,35.0486,34.6601,34.7307,122700.0
2009-06-01 10:25:00,49.17,49.42,48.95,49.03,374100.0,34.7378,34.9144,34.5824,34.6389,374100.0
2009-06-01 10:30:00,49.03,49.28,48.97,49.23,219400.0,34.6389,34.8155,34.5965,34.7802,219400.0
2009-06-01 10:35:00,49.22,49.22,48.91,49.12,269200.0,34.7731,34.7731,34.5541,34.7025,269200.0
2009-06-01 10:40:00,49.15,49.2,48.99,49.03,100200.0,34.7237,34.759,34.6106,34.6389,100200.0
2009-06-01 10:45:00,49.02,49.21,48.89,49.2,202300.0,34.6318,34.7661,34.54,34.759,202300.0
2009-06-01 10:50:00,49.2,49.38,49.1,49.25,103500.0,34.759,34.8862,34.6883,34.7943,103500.0
2009-06-01 10:55:00,49.25,49.4,49.04,49.04,63900.0,34.7943,34.9003,34.6459,34.6459,63900.0
2009-06-01 11:00:00,49.05,49.07,48.73,48.73,131200.0,34.653,34.6671,34.4269,34.4269,131200.0
2009-06-01 11:05:00,48.74,48.93,48.66,48.77,103300.0,34.434,34.5682,34.3775,34.4552,103300.0
2009-06-01 11:10:00,48.79,48.95,48.73,48.84,79400.0,34.4693,34.5824,34.4269,34.5047,79400.0
2009-06-01 11:15:00,48.84,49.11,48.7,49.04,111300.0,34.5047,34.6954,34.4057,34.6459,111300.0
2009-06-01 11:20:00,49.04,49.33,48.95,48.95,100400.0,34.6459,34.8508,34.5824,34.5824,100400.0
2009-06-01 11:25:00,48.95,49.15,48.94,49.13,78100.0,34.5824,34.7237,34.5753,34.7095,78100.0
2009-06-01 11:30:00,49.13,49.31,49.05,49.14,126900.0,34.7095,34.8367,34.653,34.7166,126900.0
2009-06-01 11:35:00,49.14,49.19,48.97,48.98,138600.0,34.7166,34.7519,34.5965,34.6036,138600.0
2009-06-01 11:40:00,48.97,49.24,48.92,49.17,101800.0,34.5965,34.7872,34.5612,34.7378,101800.0
2009-06-01 11:45:00,49.17,49.26,49.12,49.15,75300.0,34.7378,34.8014,34.7025,34.7237,75300.0
2009-06-01 11:50:00,49.15,49.26,49.15,49.24,60700.0,34.7237,34.8014,34.7237,34.7872,60700.0
2009-06-01 11:55:00,49.24,49.4,49.2,49.39,68400.0,34.7872,34.9003,34.759,34.8932,68400.0
2009-06-01 12:00:00,49.4,49.45,49.2,49.2,53000.0,34.9003,34.9356,34.759,34.759,53000.0
2009-06-01 12:05:00,49.2,49.28,49.12,49.26,47400.0,34.759,34.8155,34.7025,34.8014,47400.0
2009-06-01 12:10:00,49.26,49.37,49.19,49.29,71200.0,34.8014,34.8791,34.7519,34.8226,71200.0
2009-06-01 12:15:00,49.29,49.34,49.26,49.29,24700.0,34.8226,34.8579,34.8014,34.8226,24700.0
2009-06-01 12:20:00,49.29,49.4,49.29,49.33,108500.0,34.8226,34.9003,34.8226,34.8508,108500.0
2009-06-01 12:25:00,49.33,49.38,49.25,49.31,154200.0,34.8508,34.8862,34.7943,34.8367,154200.0
2009-06-01 12:30:00,49.31,49.35,49.17,49.21,128900.0,34.8367,34.865,34.7378,34.7661,128900.0
2009-06-01 12:35:00,49.21,49.26,49.07,49.08,47700.0,34.7661,34.8014,34.6671,34.6742,47700.0
2009-06-01 12:40:00,49.07,49.11,49.0,49.1,68900.0,34.6671,34.6954,34.6177,34.6883,68900.0
2009-06-01 12:45:00,49.13,49.24,49.05,49.14,59700.0,34.7095,34.7872,34.653,34.7166,59700.0
2009-06-01 12:50:00,49.14,49.15,48.93,48.94,122800.0,34.7166,34.7237,34.5682,34.5753,122800.0
2009-06-01 12:55:00,48.94,49.12,48.92,49.0,83000.0,34.5753,34.7025,34.5612,34.6177,83000.0
2009-06-01 13:00:00,49.01,49.16,48.94,49.03,36200.0,34.6248,34.7307,34.5753,34.6389,36200.0
2009-06-01 13:05:00,49.01,49.14,48.88,48.88,67400.0,34.6248,34.7166,34.5329,34.5329,67400.0
2009-06-01 13:10:00,48.86,48.94,48.8,48.94,55000.0,34.5188,34.5753,34.4764,34.5753,55000.0
2009-06-01 13:15:00,48.95,49.12,48.92,48.98,103000.0,34.5824,34.7025,34.5612,34.6036,103000.0
2009-06-01 13:20:00,49.0,49.14,48.99,49.12,30900.0,34.6177,34.7166,34.6106,34.7025,30900.0
2009-06-01 13:25:00,49.1,49.12,49.0,49.05,27700.0,34.6883,34.7025,34.6177,34.653,27700.0
2009-06-01 13:30:00,49.05,49.17,49.0,49.02,197700.0,34.653,34.7378,34.6177,34.6318,197700.0
2009-06-01 13:35:00,49.01,49.02,48.78,48.78,100800.0,34.6248,34.6318,34.4623,34.4623,100800.0
2009-06-01 13:40:00,48.79,48.86,48.59,48.66,159400.0,34.4693,34.5188,34.328,34.3775,159400.0
2009-06-01 13:45:00,48.66,48.69,48.58,48.65,62000.0,34.3775,34.3987,34.321,34.3704,62000.0
2009-06-01 13:50:00,48.65,48.67,48.56,48.63,64500.0,34.3704,34.3845,34.3068,34.3563,64500.0
2009-06-01 13:55:00,48.65,48.72,48.6,48.63,84800.0,34.3704,34.4199,34.3351,34.3563,84800.0
2009-06-01 14:00:00,48.63,48.72,48.52,48.72,116500.0,34.3563,34.4199,34.2786,34.4199,116500.0
2009-06-01 14:05:00,48.72,48.75,48.65,48.66,90100.0,34.4199,34.4411,34.3704,34.3775,90100.0
2009-06-01 14:10:00,48.65,48.68,48.56,48.59,52900.0,34.3704,34.3916,34.3068,34.328,52900.0
2009-06-01 14:15:00,48.59,48.6,48.39,48.42,152400.0,34.328,34.3351,34.1867,34.2079,152400.0
2009-06-01 14:20:00,48.43,48.49,48.31,48.36,80600.0,34.215,34.2574,34.1302,34.1655,80600.0
2009-06-01 14:25:00,48.36,48.46,48.33,48.38,58100.0,34.1655,34.2362,34.1443,34.1797,58100.0
2009-06-01 14:30:00,48.38,48.42,48.17,48.22,121700.0,34.1797,34.2079,34.0313,34.0666,121700.0
2009-06-01 14:35:00,48.21,48.37,48.17,48.24,105000.0,34.0596,34.1726,34.0313,34.0808,105000.0
2009-06-01 14:40:00,48.24,48.3,48.13,48.24,98000.0,34.0808,34.1232,34.003,34.0808,98000.0
2009-06-01 14:45:00,48.24,48.42,48.24,48.28,71300.0,34.0808,34.2079,34.0808,34.109,71300.0
2009-06-01 14:50:00,48.29,48.46,48.26,48.34,102400.0,34.1161,34.2362,34.0949,34.1514,102400.0
2009-06-01 14:55:00,48.33,48.33,48.21,48.24,164600.0,34.1443,34.1443,34.0596,34.0808,164600.0
2009-06-01 15:00:00,48.24,48.26,48.17,48.24,115100.0,34.0808,34.0949,34.0313,34.0808,115100.0
2009-06-01 15:05:00,48.25,48.28,48.12,48.17,115000.0,34.0878,34.109,33.996,34.0313,115000.0
2009-06-01 15:10:00,48.17,48.18,47.96,47.96,125500.0,34.0313,34.0384,33.8829,33.8829,125500.0
2009-06-01 15:15:00,47.96,47.98,47.86,47.95,131200.0,33.8829,33.8971,33.8123,33.8759,131200.0
2009-06-01 15:20:00,47.95,48.11,47.95,48.1,85500.0,33.8759,33.9889,33.8759,33.9819,85500.0
2009-06-01 15:25:00,48.11,48.12,48.01,48.08,108300.0,33.9889,33.996,33.9183,33.9677,108300.0
2009-06-01 15:30:00,48.07,48.09,48.01,48.03,279400.0,33.9607,33.9748,33.9183,33.9324,279400.0
2009-06-01 15:35:00,48.01,48.06,47.96,47.97,129100.0,33.9183,33.9536,33.8829,33.89,129100.0
2009-06-01 15:40:00,47.96,48.02,47.88,47.91,242600.0,33.8829,33.9253,33.8264,33.8476,242600.0
2009-06-01 15:45:00,47.9,47.93,47.78,47.82,164600.0,33.8406,33.8618,33.7558,33.784,164600.0
2009-06-01 15:50:00,47.83,48.08,47.81,47.9,209900.0,33.7911,33.9677,33.777,33.8406,209900.0
2009-06-01 15:55:00,47.9,48.01,47.81,47.99,303000.0,33.8406,33.9183,33.777,33.9041,303000.0
2009-06-02 09:30:00,48.03,48.14,47.76,47.93,234200.0,33.9324,34.0101,33.7416,33.8618,234200.0
2009-06-02 09:35:00,47.93,48.23,47.89,48.05,161400.0,33.8618,34.0737,33.8335,33.9465,161400.0
2009-06-02 09:40:00,48.08,48.08,47.84,48.0,164100.0,33.9677,33.9677,33.7982,33.9112,164100.0
2009-06-02 09:45:00,48.0,48.14,47.95,48.06,146000.0,33.9112,34.0101,33.8759,33.9536,146000.0
2009-06-02 09:50:00,48.04,48.32,48.04,48.06,125200.0,33.9395,34.1373,33.9395,33.9536,125200.0
2009-06-02 09:55:00,48.06,48.16,47.95,48.03,114300.0,33.9536,34.0242,33.8759,33.9324,114300.0
2009-06-02 10:00:00,48.06,48.18,47.96,48.04,200300.0,33.9536,34.0384,33.8829,33.9395,200300.0
2009-06-02 10:05:00,48.01,48.09,47.9,48.06,184100.0,33.9183,33.9748,33.8406,33.9536,184100.0
2009-06-02 10:10:00,48.06,48.07,47.45,47.56,287600.0,33.9536,33.9607,33.5226,33.6004,287600.0
2009-06-02 10:15:00,47.56,47.64,47.45,47.57,179500.0,33.6004,33.6569,33.5226,33.6074,179500.0
2009-06-02 10:20:00,47.57,47.63,47.49,47.61,222800.0,33.6074,33.6498,33.5509,33.6357,222800.0
2009-06-02 10:25:00,47.61,47.65,47.3,47.5,192700.0,33.6357,33.6639,33.4167,33.558,192700.0
2009-06-02 10:30:00,47.5,47.95,47.49,47.84,293400.0,33.558,33.8759,33.5509,33.7982,293400.0
2009-06-02 10:35:00,47.86,48.04,47.78,48.03,266900.0,33.8123,33.9395,33.7558,33.9324,266900.0
2009-06-02 10:40:00,48.03,48.04,47.83,47.84,128100.0,33.9324,33.9395,33.7911,33.7982,128100.0
2009-06-02 10:45:00,47.85,48.05,47.84,48.0,189700.0,33.8052,33.9465,33.7982,33.9112,189700.0
2009-06-02 10:50:00,47.99,48.21,47.98,48.07,248100.0,33.9041,34.0596,33.8971,33.9607,248100.0
2009-06-02 10:55:00,48.08,48.08,47.77,47.81,166500.0,33.9677,33.9677,33.7487,33.777,166500.0
2009-06-02 11:00:00,47.82,47.88,47.76,47.76,180700.0,33.784,33.8264,33.7416,33.7416,180700.0
2009-06-02 11:05:00,47.77,47.85,47.73,47.82,93700.0,33.7487,33.8052,33.7205,33.784,93700.0
2009-06-02 11:10:00,47.82,47.82,47.57,47.69,183100.0,33.784,33.784,33.6074,33.6922,183100.0
2009-06-02 11:15:00,47.7,47.89,47.67,47.74,118100.0,33.6993,33.8335,33.6781,33.7275,118100.0
2009-06-02 11:20:00,47.73,47.75,47.62,47.69,135500.0,33.7205,33.7346,33.6427,33.6922,135500.0
2009-06-02 11:25:00,47.71,47.83,47.68,47.78,63200.0,33.7063,33.7911,33.6851,33.7558,63200.0
2009-06-02 11:30:00,47.79,47.83,47.69,47.77,91000.0,33.7628,33.7911,33.6922,33.7487,91000.0
2009-06-02 11:35:00,47.76,47.78,47.59,47.65,62500.0,33.7416,33.7558,33.6215,33.6639,62500.0
2009-06-02 11:40:00,47.65,47.67,47.43,47.46,140400.0,33.6639,33.6781,33.5085,33.5297,140400.0
2009-06-02 11:45:00,47.46,47.62,47.43,47.57,136200.0,33.5297,33.6427,33.5085,33.6074,136200.0
2009-06-02 11:50:00,47.57,47.8,47.57,47.72,183000.0,33.6074,33.7699,33.6074,33.7134,183000.0
2009-06-02 11:55:00,47.73,47.82,47.67,47.78,60300.0,33.7205,33.784,33.6781,33.7558,60300.0
2009-06-02 12:00:00,47.79,48.0,47.78,48.0,59300.0,33.7628,33.9112,33.7558,33.9112,59300.0
2009-06-02 12:05:00,48.0,48.12,47.95,47.98,85300.0,33.9112,33.996,33.8759,33.8971,85300.0
2009-06-02 12:10:00,47.98,48.01,47.87,47.91,51100.0,33.8971,33.9183,33.8194,33.8476,51100.0
2009-06-02 12:15:00,47.91,47.92,47.59,47.78,78300.0,33.8476,33.8547,33.6215,33.7558,78300.0
2009-06-02 12:20:00,47.8,47.88,47.76,47.8,209000.0,33.7699,33.8264,33.7416,33.7699,209000.0
2009-06-02 12:25:00,47.8,47.92,47.8,47.86,52300.0,33.7699,33.8547,33.7699,33.8123,52300.0
2009-06-02 12:30:00,47.88,47.92,47.85,47.92,37700.0,33.8264,33.8547,33.8052,33.8547,37700.0
2009-06-02 12:35:00,47.92,47.99,47.87,47.96,64400.0,33.8547,33.9041,33.8194,33.8829,64400.0
2009-06-02 12:40:00,47.97,48.05,47.92,48.03,48600.0,33.89,33.9465,33.8547,33.9324,48600.0
2009-06-02 12:45:00,48.02,48.07,47.87,48.03,48600.0,33.9253,33.9607,33.8194,33.9324,48600.0
2009-06-02 12:50:00,48.03,48.04,47.88,48.01,49000.0,33.9324,33.9395,33.8264,33.9183,49000.0
2009-06-02 12:55:00,48.03,48.15,48.01,48.15,73500.0,33.9324,34.0172,33.9183,34.0172,73500.0
2009-06-02 13:00:00,48.14,48.25,48.12,48.23,52900.0,34.0101,34.0878,33.996,34.0737,52900.0
2009-06-02 13:05:00,48.24,48.3,48.22,48.27,40200.0,34.0808,34.1232,34.0666,34.102,40200.0
2009-06-02 13:10:00,48.27,48.3,48.09,48.13,86200.0,34.102,34.1232,33.9748,34.003,86200.0
2009-06-02 13:15:00,48.15,48.29,48.14,48.25,130600.0,34.0172,34.1161,34.0101,34.0878,130600.0
2009-06-02 13:20:00,48.26,48.49,48.23,48.49,119700.0,34.0949,34.2574,34.0737,34.2574,119700.0
2009-06-02 13:25:00,48.49,48.65,48.45,48.6,106300.0,34.2574,34.3704,34.2291,34.3351,106300.0
2009-06-02 13:30:00,48.62,48.7,48.57,48.62,108700.0,34.3492,34.4057,34.3139,34.3492,108700.0
2009-06-02 13:35:00,48.62,48.74,48.56,48.56,86600.0,34.3492,34.434,34.3068,34.3068,86600.0
2009-06-02 13:40:00,48.58,48.71,48.57,48.62,70900.0,34.321,34.4128,34.3139,34.3492,70900.0
2009-06-02 13:45:00,48.62,48.75,48.58,48.73,58100.0,34.3492,34.4411,34.321,34.4269,58100.0
2009-06-02 13:50:00,48.73,48.81,48.73,48.76,43900.0,34.4269,34.4835,34.4269,34.4481,43900.0
2009-06-02 13:55:00,48.74,48.79,48.62,48.63,25200.0,34.434,34.4693,34.3492,34.3563,25200.0
2009-06-02 14:00:00,48.65,48.65,48.38,48.38,66900.0,34.3704,34.3704,34.1797,34.1797,66900.0
2009-06-02 14:05:00,48.37,48.48,48.37,48.44,36200.0,34.1726,34.2503,34.1726,34.2221,36200.0
2009-06-02 14:10:00,48.44,48.51,48.4,48.5,38300.0,34.2221,34.2715,34.1938,34.2644,38300.0
2009-06-02 14:15:00,48.51,48.68,48.51,48.63,58500.0,34.2715,34.3916,34.2715,34.3563,58500.0
2009-06-02 14:20:00,48.64,48.71,48.56,48.62,81100.0,34.3634,34.4128,34.3068,34.3492,81100.0
2009-06-02 14:25:00,48.63,48.71,48.55,48.56,32700.0,34.3563,34.4128,34.2998,34.3068,32700.0
2009-06-02 14:30:00,48.57,48.59,48.48,48.54,23000.0,34.3139,34.328,34.2503,34.2927,23000.0
2009-06-02 14:35:00,48.54,48.66,48.53,48.64,50200.0,34.2927,34.3775,34.2856,34.3634,50200.0
2009-06-02 14:40:00,48.66,48.68,48.54,48.65,69000.0,34.3775,34.3916,34.2927,34.3704,69000.0
2009-06-02 14:45:00,48.66,48.68,48.56,48.57,40300.0,34.3775,34.3916,34.3068,34.3139,40300.0
2009-06-02 14:50:00,48.58,48.61,48.54,48.58,48300.0,34.321,34.3422,34.2927,34.321,48300.0
2009-06-02 14:55:00,48.57,48.58,48.42,48.42,39800.0,34.3139,34.321,34.2079,34.2079,39800.0
2009-06-02 15:00:00,48.43,48.46,48.38,48.4,62900.0,34.215,34.2362,34.1797,34.1938,62900.0
2009-06-02 15:05:00,48.4,48.48,48.37,48.42,76100.0,34.1938,34.2503,34.1726,34.2079,76100.0
2009-06-02 15:10:00,48.43,48.44,48.37,48.39,30300.0,34.215,34.2221,34.1726,34.1867,30300.0
2009-06-02 15:15:00,48.4,48.49,48.35,48.45,56800.0,34.1938,34.2574,34.1585,34.2291,56800.0
2009-06-02 15:20:00,48.43,48.48,48.35,48.42,66900.0,34.215,34.2503,34.1585,34.2079,66900.0
2009-06-02 15:25:00,48.42,48.51,48.36,48.36,54100.0,34.2079,34.2715,34.1655,34.1655,54100.0
2009-06-02 15:30:00,48.37,48.39,48.26,48.28,74800.0,34.1726,34.1867,34.0949,34.109,74800.0
2009-06-02 15:35:00,48.3,48.5,48.28,48.5,157900.0,34.1232,34.2644,34.109,34.2644,157900.0
2009-06-02 15:40:00,48.5,48.62,48.5,48.6,142200.0,34.2644,34.3492,34.2644,34.3351,142200.0
2009-06-02 15:45:00,48.6,48.78,48.59,48.63,188000.0,34.3351,34.4623,34.328,34.3563,188000.0
2009-06-02 15:50:00,48.63,48.65,48.44,48.54,141500.0,34.3563,34.3704,34.2221,34.2927,141500.0
2009-06-02 15:55:00,48.55,48.61,48.41,48.44,220400.0,34.2998,34.3422,34.2009,34.2221,220400.0
2009-06-03 09:30:00,47.94,48.0,47.65,47.86,207100.0,33.9418,33.9843,33.7365,33.8851,207100.0
2009-06-03 09:35:00,47.86,47.87,47.65,47.8,173300.0,33.8851,33.8922,33.7365,33.8427,173300.0
2009-06-03 09:40:00,47.8,47.97,47.67,47.76,114900.0,33.8427,33.963,33.7506,33.8143,114900.0
2009-06-03 09:45:00,47.75,47.85,47.54,47.56,124200.0,33.8073,33.8781,33.6586,33.6727,124200.0
2009-06-03 09:50:00,47.57,47.64,47.46,47.49,112500.0,33.6798,33.7294,33.6019,33.6232,112500.0
2009-06-03 09:55:00,47.49,47.62,47.46,47.56,66500.0,33.6232,33.7152,33.6019,33.6727,66500.0
2009-06-03 10:00:00,47.53,47.66,47.37,47.55,106800.0,33.6515,33.7435,33.5382,33.6657,106800.0
2009-06-03 10:05:00,47.54,47.83,47.47,47.82,140700.0,33.6586,33.8639,33.609,33.8568,140700.0
2009-06-03 10:10:00,47.81,48.1,47.74,48.04,93400.0,33.8497,34.0551,33.8002,34.0126,93400.0
2009-06-03 10:15:00,48.05,48.19,47.85,47.87,75400.0,34.0197,34.1188,33.8781,33.8922,75400.0
2009-06-03 10:20:00,47.87,47.89,47.63,47.79,71100.0,33.8922,33.9064,33.7223,33.8356,71100.0
2009-06-03 10:25:00,47.77,47.98,47.76,47.98,41900.0,33.8214,33.9701,33.8143,33.9701,41900.0
2009-06-03 10:30:00,47.96,47.96,47.63,47.65,196600.0,33.9559,33.9559,33.7223,33.7365,196600.0
2009-06-03 10:35:00,47.63,47.75,47.57,47.65,179400.0,33.7223,33.8073,33.6798,33.7365,179400.0
2009-06-03 10:40:00,47.65,47.92,47.63,47.86,85000.0,33.7365,33.9276,33.7223,33.8851,85000.0
2009-06-03 10:45:00,47.85,47.87,47.55,47.55,93200.0,33.8781,33.8922,33.6657,33.6657,93200.0
2009-06-03 10:50:00,47.56,47.94,47.53,47.91,61600.0,33.6727,33.9418,33.6515,33.9205,61600.0
2009-06-03 10:55:00,47.91,47.95,47.81,47.91,99900.0,33.9205,33.9489,33.8497,33.9205,99900.0
2009-06-03 11:00:00,47.91,47.94,47.6,47.62,255700.0,33.9205,33.9418,33.7011,33.7152,255700.0
2009-06-03 11:05:00,47.64,47.7,47.58,47.61,33800.0,33.7294,33.7719,33.6869,33.7081,33800.0
2009-06-03 11:10:00,47.62,47.65,47.55,47.55,44500.0,33.7152,33.7365,33.6657,33.6657,44500.0
2009-06-03 11:15:00,47.55,47.64,47.44,47.47,58400.0,33.6657,33.7294,33.5878,33.609,58400.0
2009-06-03 11:20:00,47.49,47.6,47.43,47.6,51600.0,33.6232,33.7011,33.5807,33.7011,51600.0
2009-06-03 11:25:00,47.61,47.71,47.56,47.6,39800.0,33.7081,33.7789,33.6727,33.7011,39800.0
2009-06-03 11:30:00,47.6,47.69,47.45,47.47,65500.0,33.7011,33.7648,33.5949,33.609,65500.0
2009-06-03 11:35:00,47.45,47.47,47.32,47.4,75900.0,33.5949,33.609,33.5028,33.5595,75900.0
2009-06-03 11:40:00,47.41,47.54,47.38,47.48,74700.0,33.5665,33.6586,33.5453,33.6161,74700.0
2009-06-03 11:45:00,47.49,47.51,47.29,47.3,80600.0,33.6232,33.6373,33.4816,33.4887,80600.0
2009-06-03 11:50:00,47.29,47.33,47.15,47.16,73700.0,33.4816,33.5099,33.3825,33.3895,73700.0
2009-06-03 11:55:00,47.16,47.29,47.11,47.14,96000.0,33.3895,33.4816,33.3541,33.3754,96000.0
2009-06-03 12:00:00,47.13,47.18,47.02,47.06,83900.0,33.3683,33.4037,33.2904,33.3187,83900.0
2009-06-03 12:05:00,47.06,47.17,46.93,46.93,112800.0,33.3187,33.3966,33.2267,33.2267,112800.0
2009-06-03 12:10:00,46.93,46.98,46.73,46.82,170700.0,33.2267,33.2621,33.0851,33.1488,170700.0
2009-06-03 12:15:00,46.8,46.93,46.75,46.81,125600.0,33.1347,33.2267,33.0993,33.1417,125600.0
2009-06-03 12:20:00,46.81,46.89,46.78,46.78,69400.0,33.1417,33.1984,33.1205,33.1205,69400.0
2009-06-03 12:25:00,46.8,46.88,46.72,46.73,69500.0,33.1347,33.1913,33.078,33.0851,69500.0
2009-06-03 12:30:00,46.73,46.76,46.5,46.56,117700.0,33.0851,33.1063,32.9223,32.9647,117700.0
2009-06-03 12:35:00,46.56,46.71,46.52,46.58,68100.0,32.9647,33.0709,32.9364,32.9789,68100.0
2009-06-03 12:40:00,46.59,46.63,46.55,46.6,45000.0,32.986,33.0143,32.9577,32.9931,45000.0
2009-06-03 12:45:00,46.6,46.63,46.41,46.44,94100.0,32.9931,33.0143,32.8585,32.8798,94100.0
2009-06-03 12:50:00,46.42,46.57,46.42,46.57,60600.0,32.8656,32.9718,32.8656,32.9718,60600.0
2009-06-03 12:55:00,46.57,46.62,46.46,46.49,60600.0,32.9718,33.0072,32.8939,32.9152,60600.0
2009-06-03 13:00:00,46.48,46.49,46.29,46.41,82600.0,32.9081,32.9152,32.7736,32.8585,82600.0
2009-06-03 13:05:00,46.4,46.46,46.34,46.35,51000.0,32.8515,32.8939,32.809,32.816,51000.0
2009-06-03 13:10:00,46.37,46.46,46.33,46.46,54500.0,32.8302,32.8939,32.8019,32.8939,54500.0
2009-06-03 13:15:00,46.45,46.48,46.39,46.42,65300.0,32.8869,32.9081,32.8444,32.8656,65300.0
2009-06-03 13:20:00,46.42,46.42,46.25,46.26,63400.0,32.8656,32.8656,32.7452,32.7523,63400.0
2009-06-03 13:25:00,46.25,46.31,46.19,46.19,65900.0,32.7452,32.7877,32.7028,32.7028,65900.0
2009-06-03 13:30:00,46.19,46.2,46.09,46.12,87100.0,32.7028,32.7098,32.632,32.6532,87100.0
2009-06-03 13:35:00,46.15,46.15,46.02,46.04,73900.0,32.6744,32.6744,32.5824,32.5966,73900.0
2009-06-03 13:40:00,46.04,46.06,45.96,46.01,85800.0,32.5966,32.6107,32.5399,32.5753,85800.0
2009-06-03 13:45:00,46.01,46.02,45.92,45.93,55300.0,32.5753,32.5824,32.5116,32.5187,55300.0
2009-06-03 13:50:00,45.94,45.99,45.92,45.96,70200.0,32.5258,32.5612,32.5116,32.5399,70200.0
2009-06-03 13:55:00,45.95,46.09,45.93,46.09,157800.0,32.5328,32.632,32.5187,32.632,157800.0
2009-06-03 14:00:00,46.09,46.22,46.08,46.22,84900.0,32.632,32.724,32.6249,32.724,84900.0
2009-06-03 14:05:00,46.22,46.31,46.16,46.3,83000.0,32.724,32.7877,32.6815,32.7806,83000.0
2009-06-03 14:10:00,46.3,46.3,46.1,46.12,98100.0,32.7806,32.7806,32.639,32.6532,98100.0
2009-06-03 14:15:00,46.12,46.13,46.06,46.06,164400.0,32.6532,32.6603,32.6107,32.6107,164400.0
2009-06-03 14:20:00,46.07,46.1,45.99,46.01,73100.0,32.6178,32.639,32.5612,32.5753,73100.0
2009-06-03 14:25:00,46.0,46.02,45.9,45.91,132800.0,32.5682,32.5824,32.4974,32.5045,132800.0
2009-06-03 14:30:00,45.91,45.93,45.85,45.86,71200.0,32.5045,32.5187,32.462,32.4691,71200.0
2009-06-03 14:35:00,45.86,45.88,45.67,45.71,140000.0,32.4691,32.4833,32.3346,32.3629,140000.0
2009-06-03 14:40:00,45.7,45.83,45.69,45.79,69100.0,32.3558,32.4479,32.3488,32.4196,69100.0
2009-06-03 14:45:00,45.81,45.9,45.75,45.9,51000.0,32.4337,32.4974,32.3912,32.4974,51000.0
2009-06-03 14:50:00,45.9,45.91,45.78,45.81,69700.0,32.4974,32.5045,32.4125,32.4337,69700.0
2009-06-03 14:55:00,45.82,46.07,45.82,45.96,112300.0,32.4408,32.6178,32.4408,32.5399,112300.0
2009-06-03 15:00:00,45.97,46.04,45.9,45.98,128000.0,32.547,32.5966,32.4974,32.5541,128000.0
2009-06-03 15:05:00,45.99,46.03,45.87,45.99,116700.0,32.5612,32.5895,32.4762,32.5612,116700.0
2009-06-03 15:10:00,45.99,46.04,45.93,46.04,68000.0,32.5612,32.5966,32.5187,32.5966,68000.0
2009-06-03 15:15:00,46.04,46.15,46.03,46.12,84400.0,32.5966,32.6744,32.5895,32.6532,84400.0
2009-06-03 15:20:00,46.12,46.28,46.11,46.28,100400.0,32.6532,32.7665,32.6461,32.7665,100400.0
2009-06-03 15:25:00,46.28,46.29,46.12,46.17,79000.0,32.7665,32.7736,32.6532,32.6886,79000.0
2009-06-03 15:30:00,46.18,46.34,46.17,46.21,80900.0,32.6957,32.809,32.6886,32.7169,80900.0
2009-06-03 15:35:00,46.21,46.24,46.13,46.16,108100.0,32.7169,32.7382,32.6603,32.6815,108100.0
2009-06-03 15:40:00,46.16,46.37,46.11,46.31,319400.0,32.6815,32.8302,32.6461,32.7877,319400.0
2009-06-03 15:45:00,46.3,46.4,46.28,46.34,172200.0,32.7806,32.8515,32.7665,32.809,172200.0
2009-06-03 15:50:00,46.34,46.42,46.23,46.24,227900.0,32.809,32.8656,32.7311,32.7382,227900.0
2009-06-03 15:55:00,46.24,46.46,46.22,46.46,360100.0,32.7382,32.8939,32.724,32.8939,360100.0
2009-06-04 09:30:00,46.92,47.2,46.69,46.78,155400.0,33.2196,33.4179,33.0568,33.1205,155400.0
2009-06-04 09:35:00,46.79,47.14,46.77,46.85,112000.0,33.1276,33.3754,33.1134,33.1701,112000.0
2009-06-04 09:40:00,46.86,47.08,46.8,46.8,144900.0,33.1771,33.3329,33.1347,33.1347,144900.0
2009-06-04 09:45:00,46.79,47.08,46.77,46.86,143700.0,33.1276,33.3329,33.1134,33.1771,143700.0
2009-06-04 09:50:00,46.86,46.96,46.73,46.8,127200.0,33.1771,33.2479,33.0851,33.1347,127200.0
2009-06-04 09:55:00,46.83,46.94,46.6,46.67,127000.0,33.1559,33.2338,32.9931,33.0426,127000.0
2009-06-04 10:00:00,46.67,47.06,46.59,46.97,125000.0,33.0426,33.3187,32.986,33.255,125000.0
2009-06-04 10:05:00,47.0,47.03,46.77,47.0,85600.0,33.2763,33.2975,33.1134,33.2763,85600.0
2009-06-04 10:10:00,47.01,47.13,46.88,47.04,110900.0,33.2833,33.3683,33.1913,33.3046,110900.0
2009-06-04 10:15:00,46.96,47.25,46.93,47.24,172600.0,33.2479,33.4533,33.2267,33.4462,172600.0
2009-06-04 10:20:00,47.25,47.57,47.25,47.47,171700.0,33.4533,33.6798,33.4533,33.609,171700.0
2009-06-04 10:25:00,47.47,47.5,47.42,47.43,117400.0,33.609,33.6303,33.5736,33.5807,117400.0
2009-06-04 10:30:00,47.42,47.42,47.2,47.25,88500.0,33.5736,33.5736,33.4179,33.4533,88500.0
2009-06-04 10:35:00,47.25,47.38,47.21,47.36,79300.0,33.4533,33.5453,33.4249,33.5311,79300.0
2009-06-04 10:40:00,47.37,47.57,47.34,47.56,68200.0,33.5382,33.6798,33.517,33.6727,68200.0
2009-06-04 10:45:00,47.54,47.63,47.42,47.47,73800.0,33.6586,33.7223,33.5736,33.609,73800.0
2009-06-04 10:50:00,47.47,47.58,47.43,47.54,91900.0,33.609,33.6869,33.5807,33.6586,91900.0
2009-06-04 10:55:00,47.54,47.73,47.52,47.72,109100.0,33.6586,33.7931,33.6444,33.786,109100.0
2009-06-04 11:00:00,47.71,47.77,47.58,47.63,77200.0,33.7789,33.8214,33.6869,33.7223,77200.0
2009-06-04 11:05:00,47.65,47.8,47.6,47.74,77200.0,33.7365,33.8427,33.7011,33.8002,77200.0
2009-06-04 11:10:00,47.73,47.79,47.69,47.77,102800.0,33.7931,33.8356,33.7648,33.8214,102800.0
2009-06-04 11:15:00,47.72,47.85,47.65,47.78,101100.0,33.786,33.8781,33.7365,33.8285,101100.0
2009-06-04 11:20:00,47.79,47.8,47.63,47.69,70500.0,33.8356,33.8427,33.7223,33.7648,70500.0
2009-06-04 11:25:00,47.7,47.71,47.37,47.4,90700.0,33.7719,33.7789,33.5382,33.5595,90700.0
2009-06-04 11:30:00,47.37,47.49,47.31,47.34,74900.0,33.5382,33.6232,33.4957,33.517,74900.0
2009-06-04 11:35:00,47.34,47.34,47.2,47.3,56400.0,33.517,33.517,33.4179,33.4887,56400.0
2009-06-04 11:40:00,47.28,47.39,47.27,47.32,73400.0,33.4745,33.5524,33.4674,33.5028,73400.0
2009-06-04 11:45:00,47.31,47.37,47.2,47.34,47300.0,33.4957,33.5382,33.4179,33.517,47300.0
2009-06-04 11:50:00,47.34,47.37,47.21,47.33,49800.0,33.517,33.5382,33.4249,33.5099,49800.0
2009-06-04 11:55:00,47.32,47.43,47.25,47.25,60900.0,33.5028,33.5807,33.4533,33.4533,60900.0
2009-06-04 12:00:00,47.26,47.28,47.03,47.03,45200.0,33.4603,33.4745,33.2975,33.2975,45200.0
2009-06-04 12:05:00,47.03,47.13,47.03,47.07,44200.0,33.2975,33.3683,33.2975,33.3258,44200.0
2009-06-04 12:10:00,47.06,47.16,47.04,47.14,51100.0,33.3187,33.3895,33.3046,33.3754,51100.0
2009-06-04 12:15:00,47.13,47.2,47.0,47.1,79100.0,33.3683,33.4179,33.2763,33.3471,79100.0
2009-06-04 12:20:00,47.13,47.14,47.04,47.06,33800.0,33.3683,33.3754,33.3046,33.3187,33800.0
2009-06-04 12:25:00,47.07,47.18,47.05,47.18,37600.0,33.3258,33.4037,33.3117,33.4037,37600.0
2009-06-04 12:30:00,47.17,47.28,47.13,47.28,20200.0,33.3966,33.4745,33.3683,33.4745,20200.0
2009-06-04 12:35:00,47.29,47.42,47.27,47.35,49100.0,33.4816,33.5736,33.4674,33.5241,49100.0
2009-06-04 12:40:00,47.35,47.42,47.34,47.38,29000.0,33.5241,33.5736,33.517,33.5453,29000.0
2009-06-04 12:45:00,47.38,47.42,47.23,47.23,40900.0,33.5453,33.5736,33.4391,33.4391,40900.0
2009-06-04 12:50:00,47.25,47.33,47.16,47.2,33500.0,33.4533,33.5099,33.3895,33.4179,33500.0
2009-06-04 12:55:00,47.19,47.28,47.17,47.25,24300.0,33.4108,33.4745,33.3966,33.4533,24300.0
2009-06-04 13:00:00,47.29,47.34,47.2,47.28,46800.0,33.4816,33.517,33.4179,33.4745,46800.0
2009-06-04 13:05:00,47.28,47.38,47.27,47.35,26100.0,33.4745,33.5453,33.4674,33.5241,26100.0
2009-06-04 13:10:00,47.36,47.4,47.32,47.35,41800.0,33.5311,33.5595,33.5028,33.5241,41800.0
2009-06-04 13:15:00,47.36,47.53,47.35,47.51,49800.0,33.5311,33.6515,33.5241,33.6373,49800.0
2009-06-04 13:20:00,47.51,47.59,47.46,47.59,60600.0,33.6373,33.694,33.6019,33.694,60600.0
2009-06-04 13:25:00,47.56,47.62,47.42,47.42,36600.0,33.6727,33.7152,33.5736,33.5736,36600.0
2009-06-04 13:30:00,47.44,47.51,47.37,47.51,47800.0,33.5878,33.6373,33.5382,33.6373,47800.0
2009-06-04 13:35:00,47.49,47.55,47.44,47.52,31300.0,33.6232,33.6657,33.5878,33.6444,31300.0
2009-06-04 13:40:00,47.52,47.58,47.45,47.51,36600.0,33.6444,33.6869,33.5949,33.6373,36600.0
2009-06-04 13:45:00,47.51,47.6,47.48,47.56,28800.0,33.6373,33.7011,33.6161,33.6727,28800.0
2009-06-04 13:50:00,47.56,47.59,47.46,47.51,60400.0,33.6727,33.694,33.6019,33.6373,60400.0
2009-06-04 13:55:00,47.51,47.51,47.46,47.51,31600.0,33.6373,33.6373,33.6019,33.6373,31600.0
2009-06-04 14:00:00,47.52,47.54,47.5,47.5,32500.0,33.6444,33.6586,33.6303,33.6303,32500.0
2009-06-04 14:05:00,47.5,47.52,47.46,47.47,38700.0,33.6303,33.6444,33.6019,33.609,38700.0
2009-06-04 14:10:00,47.46,47.49,47.4,47.41,43300.0,33.6019,33.6232,33.5595,33.5665,43300.0
2009-06-04 14:15:00,47.41,47.5,47.41,47.49,46700.0,33.5665,33.6303,33.5665,33.6232,46700.0
2009-06-04 14:20:00,47.49,47.5,47.41,47.42,63200.0,33.6232,33.6303,33.5665,33.5736,63200.0
2009-06-04 14:25:00,47.42,47.5,47.35,47.38,48000.0,33.5736,33.6303,33.5241,33.5453,48000.0
2009-06-04 14:30:00,47.39,47.43,47.31,47.33,49200.0,33.5524,33.5807,33.4957,33.5099,49200.0
2009-06-04 14:35:00,47.34,47.4,47.3,47.38,54700.0,33.517,33.5595,33.4887,33.5453,54700.0
2009-06-04 14:40:00,47.39,47.43,47.35,47.37,61300.0,33.5524,33.5807,33.5241,33.5382,61300.0
2009-06-04 14:45:00,47.37,47.45,47.36,47.44,52400.0,33.5382,33.5949,33.5311,33.5878,52400.0
2009-06-04 14:50:00,47.43,47.44,47.32,47.36,34300.0,33.5807,33.5878,33.5028,33.5311,34300.0
2009-06-04 14:55:00,47.38,47.41,47.33,47.36,38400.0,33.5453,33.5665,33.5099,33.5311,38400.0
2009-06-04 15:00:00,47.34,47.37,47.26,47.31,43900.0,33.517,33.5382,33.4603,33.4957,43900.0
2009-06-04 15:05:00,47.3,47.33,47.15,47.2,55800.0,33.4887,33.5099,33.3825,33.4179,55800.0
2009-06-04 15:10:00,47.19,47.25,47.17,47.19,46900.0,33.4108,33.4533,33.3966,33.4108,46900.0
2009-06-04 15:15:00,47.19,47.23,47.17,47.2,28700.0,33.4108,33.4391,33.3966,33.4179,28700.0
2009-06-04 15:20:00,47.2,47.23,47.17,47.21,25600.0,33.4179,33.4391,33.3966,33.4249,25600.0
2009-06-04 15:25:00,47.22,47.26,47.21,47.25,31100.0,33.432,33.4603,33.4249,33.4533,31100.0
2009-06-04 15:30:00,47.26,47.3,47.19,47.27,57200.0,33.4603,33.4887,33.4108,33.4674,57200.0
2009-06-04 15:35:00,47.27,47.4,47.24,47.39,48100.0,33.4674,33.5595,33.4462,33.5524,48100.0
2009-06-04 15:40:00,47.39,47.44,47.26,47.31,107600.0,33.5524,33.5878,33.4603,33.4957,107600.0
2009-06-04 15:45:00,47.33,47.41,47.31,47.35,90500.0,33.5099,33.5665,33.4957,33.5241,90500.0
2009-06-04 15:50:00,47.34,47.48,47.33,47.36,128400.0,33.517,33.6161,33.5099,33.5311,128400.0
2009-06-04 15:55:00,47.37,47.5,47.33,47.41,320700.0,33.5382,33.6303,33.5099,33.5665,320700.0
2009-06-05 09:30:00,46.0,46.32,45.52,45.54,248000.0,32.5682,32.7948,32.2284,32.2426,248000.0
2009-06-05 09:35:00,45.54,46.08,45.5,46.06,220800.0,32.2426,32.6249,32.2142,32.6107,220800.0
2009-06-05 09:40:00,46.06,46.07,45.75,46.02,136900.0,32.6107,32.6178,32.3912,32.5824,136900.0
2009-06-05 09:45:00,46.02,46.04,45.36,45.53,217500.0,32.5824,32.5966,32.1151,32.2355,217500.0
2009-06-05 09:50:00,45.54,45.54,45.1,45.13,211100.0,32.2426,32.2426,31.931,31.9523,211100.0
2009-06-05 09:55:00,45.13,45.33,45.01,45.22,276500.0,31.9523,32.0939,31.8673,32.016,276500.0
2009-06-05 10:00:00,45.22,45.35,45.03,45.32,176000.0,32.016,32.108,31.8815,32.0868,176000.0
2009-06-05 10:05:00,45.32,45.33,44.92,45.0,185200.0,32.0868,32.0939,31.8036,31.8602,185200.0
2009-06-05 10:10:00,44.95,45.01,44.62,44.71,186200.0,31.8248,31.8673,31.5912,31.6549,186200.0
2009-06-05 10:15:00,44.71,44.75,44.6,44.66,146200.0,31.6549,31.6832,31.577,31.6195,146200.0
2009-06-05 10:20:00,44.66,44.7,44.5,44.56,193000.0,31.6195,31.6478,31.5062,31.5487,193000.0
2009-06-05 10:25:00,44.57,44.64,44.52,44.53,150400.0,31.5558,31.6054,31.5204,31.5275,150400.0
2009-06-05 10:30:00,44.54,44.64,44.5,44.54,102000.0,31.5346,31.6054,31.5062,31.5346,102000.0
2009-06-05 10:35:00,44.53,44.92,44.5,44.89,190600.0,31.5275,31.8036,31.5062,31.7824,190600.0
2009-06-05 10:40:00,44.91,45.26,44.88,45.25,208700.0,31.7965,32.0443,31.7753,32.0372,208700.0
2009-06-05 10:45:00,45.26,45.34,45.13,45.25,239800.0,32.0443,32.101,31.9523,32.0372,239800.0
2009-06-05 10:50:00,45.25,45.31,45.13,45.16,76900.0,32.0372,32.0797,31.9523,31.9735,76900.0
2009-06-05 10:55:00,45.16,45.27,45.13,45.25,172000.0,31.9735,32.0514,31.9523,32.0372,172000.0
2009-06-05 11:00:00,45.25,45.55,45.17,45.55,138000.0,32.0372,32.2496,31.9806,32.2496,138000.0
2009-06-05 11:05:00,45.54,45.74,45.52,45.69,138600.0,32.2426,32.3842,32.2284,32.3488,138600.0
2009-06-05 11:10:00,45.71,45.74,45.31,45.31,133100.0,32.3629,32.3842,32.0797,32.0797,133100.0
2009-06-05 11:15:00,45.31,45.43,45.08,45.11,88400.0,32.0797,32.1647,31.9169,31.9381,88400.0
2009-06-05 11:20:00,45.12,45.23,45.05,45.19,96700.0,31.9452,32.0231,31.8956,31.9948,96700.0
2009-06-05 11:25:00,45.19,45.22,45.11,45.22,58200.0,31.9948,32.016,31.9381,32.016,58200.0
2009-06-05 11:30:00,45.22,45.22,44.96,45.04,108700.0,32.016,32.016,31.8319,31.8886,108700.0
2009-06-05 11:35:00,45.04,45.04,44.91,44.93,59200.0,31.8886,31.8886,31.7965,31.8107,59200.0
2009-06-05 11:40:00,44.92,45.21,44.82,45.21,59200.0,31.8036,32.0089,31.7328,32.0089,59200.0
2009-06-05 11:45:00,45.19,45.25,45.04,45.19,64200.0,31.9948,32.0372,31.8886,31.9948,64200.0
2009-06-05 11:50:00,45.19,45.21,44.97,45.06,80200.0,31.9948,32.0089,31.839,31.9027,80200.0
2009-06-05 11:55:00,45.09,45.11,44.95,45.01,77500.0,31.924,31.9381,31.8248,31.8673,77500.0
2009-06-05 12:00:00,45.01,45.06,44.82,44.85,71200.0,31.8673,31.9027,31.7328,31.754,71200.0
2009-06-05 12:05:00,44.86,44.98,44.84,44.85,74600.0,31.7611,31.8461,31.747,31.754,74600.0
2009-06-05 12:10:00,44.85,44.87,44.75,44.78,79800.0,31.754,31.7682,31.6832,31.7045,79800.0
2009-06-05 12:15:00,44.78,44.93,44.77,44.84,81600.0,31.7045,31.8107,31.6974,31.747,81600.0
2009-06-05 12:20:00,44.85,44.85,44.76,44.77,78300.0,31.754,31.754,31.6903,31.6974,78300.0
2009-06-05 12:25:00,44.78,44.87,44.76,44.83,80200.0,31.7045,31.7682,31.6903,31.7399,80200.0
2009-06-05 12:30:00,44.83,44.94,44.81,44.92,92000.0,31.7399,31.8178,31.7257,31.8036,92000.0
2009-06-05 12:35:00,44.94,45.0,44.86,44.96,110700.0,31.8178,31.8602,31.7611,31.8319,110700.0
2009-06-05 12:40:00,44.97,45.04,44.95,45.03,62900.0,31.839,31.8886,31.8248,31.8815,62900.0
2009-06-05 12:45:00,45.02,45.13,44.98,45.13,47700.0,31.8744,31.9523,31.8461,31.9523,47700.0
2009-06-05 12:50:00,45.13,45.17,45.1,45.12,83100.0,31.9523,31.9806,31.931,31.9452,83100.0
2009-06-05 12:55:00,45.11,45.19,44.98,45.16,89100.0,31.9381,31.9948,31.8461,31.9735,89100.0
2009-06-05 13:00:00,45.17,45.3,45.15,45.25,65200.0,31.9806,32.0726,31.9664,32.0372,65200.0
2009-06-05 13:05:00,45.26,45.34,45.16,45.17,53000.0,32.0443,32.101,31.9735,31.9806,53000.0
2009-06-05 13:10:00,45.16,45.16,44.9,45.09,69800.0,31.9735,31.9735,31.7894,31.924,69800.0
2009-06-05 13:15:00,45.11,45.16,45.07,45.09,32700.0,31.9381,31.9735,31.9098,31.924,32700.0
2009-06-05 13:20:00,45.07,45.1,44.88,44.89,67500.0,31.9098,31.931,31.7753,31.7824,67500.0
2009-06-05 13:25:00,44.9,45.03,44.87,45.02,41700.0,31.7894,31.8815,31.7682,31.8744,41700.0
2009-06-05 13:30:00,45.05,45.09,45.0,45.07,20400.0,31.8956,31.924,31.8602,31.9098,20400.0
2009-06-05 13:35:00,45.06,45.11,44.97,44.98,25000.0,31.9027,31.9381,31.839,31.8461,25000.0
2009-06-05 13:40:00,44.99,45.17,44.99,45.17,24600.0,31.8532,31.9806,31.8532,31.9806,24600.0
2009-06-05 13:45:00,45.16,45.28,45.14,45.23,31200.0,31.9735,32.0585,31.9594,32.0231,31200.0
2009-06-05 13:50:00,45.25,45.27,45.22,45.23,41600.0,32.0372,32.0514,32.016,32.0231,41600.0
2009-06-05 13:55:00,45.24,45.26,45.06,45.16,55400.0,32.0302,32.0443,31.9027,31.9735,55400.0
2009-06-05 14:00:00,45.16,45.24,45.08,45.08,54500.0,31.9735,32.0302,31.9169,31.9169,54500.0
2009-06-05 14:05:00,45.07,45.14,44.95,44.97,77900.0,31.9098,31.9594,31.8248,31.839,77900.0
2009-06-05 14:10:00,44.98,45.0,44.84,44.84,50400.0,31.8461,31.8602,31.747,31.747,50400.0
2009-06-05 14:15:00,44.84,44.84,44.68,44.68,103800.0,31.747,31.747,31.6337,31.6337,103800.0
2009-06-05 14:20:00,44.67,44.69,44.62,44.67,70400.0,31.6266,31.6408,31.5912,31.6266,70400.0
2009-06-05 14:25:00,44.67,44.67,44.52,44.61,125700.0,31.6266,31.6266,31.5204,31.5841,125700.0
2009-06-05 14:30:00,44.6,44.61,44.47,44.54,129400.0,31.577,31.5841,31.485,31.5346,129400.0
2009-06-05 14:35:00,44.54,44.6,44.47,44.48,104700.0,31.5346,31.577,31.485,31.4921,104700.0
2009-06-05 14:40:00,44.47,44.65,44.43,44.61,78400.0,31.485,31.6124,31.4567,31.5841,78400.0
2009-06-05 14:45:00,44.62,44.66,44.55,44.58,66700.0,31.5912,31.6195,31.5416,31.5629,66700.0
2009-06-05 14:50:00,44.57,44.63,44.5,44.56,64800.0,31.5558,31.5983,31.5062,31.5487,64800.0
2009-06-05 14:55:00,44.57,44.74,44.57,44.74,52400.0,31.5558,31.6762,31.5558,31.6762,52400.0
2009-06-05 15:00:00,44.73,44.79,44.64,44.68,74400.0,31.6691,31.7116,31.6054,31.6337,74400.0
2009-06-05 15:05:00,44.68,44.79,44.63,44.66,86200.0,31.6337,31.7116,31.5983,31.6195,86200.0
2009-06-05 15:10:00,44.65,44.75,44.64,44.7,70300.0,31.6124,31.6832,31.6054,31.6478,70300.0
2009-06-05 15:15:00,44.71,44.71,44.6,44.63,70800.0,31.6549,31.6549,31.577,31.5983,70800.0
2009-06-05 15:20:00,44.62,44.63,44.5,44.54,72100.0,31.5912,31.5983,31.5062,31.5346,72100.0
2009-06-05 15:25:00,44.54,44.63,44.53,44.57,65100.0,31.5346,31.5983,31.5275,31.5558,65100.0
2009-06-05 15:30:00,44.57,44.81,44.56,44.78,92100.0,31.5558,31.7257,31.5487,31.7045,92100.0
2009-06-05 15:35:00,44.79,44.89,44.74,44.85,140000.0,31.7116,31.7824,31.6762,31.754,140000.0
2009-06-05 15:40:00,44.85,44.88,44.76,44.79,219600.0,31.754,31.7753,31.6903,31.7116,219600.0
2009-06-05 15:45:00,44.8,44.83,44.68,44.68,184600.0,31.7186,31.7399,31.6337,31.6337,184600.0
2009-06-05 15:50:00,44.68,44.81,44.68,44.79,208800.0,31.6337,31.7257,31.6337,31.7116,208800.0
2009-06-05 15:55:00,44.79,44.94,44.76,44.89,306300.0,31.7116,31.8178,31.6903,31.7824,306300.0
2009-06-08 09:30:00,44.21,44.29,43.86,44.26,230000.0,31.3009,31.3576,31.0531,31.3363,230000.0
2009-06-08 09:35:00,44.26,44.51,43.87,44.4,189800.0,31.3363,31.5133,31.0602,31.4354,189800.0
2009-06-08 09:40:00,44.39,44.42,43.75,43.83,197400.0,31.4284,31.4496,30.9752,31.0319,197400.0
2009-06-08 09:45:00,43.81,44.02,43.75,43.95,83400.0,31.0177,31.1664,30.9752,31.1168,83400.0
2009-06-08 09:50:00,43.95,44.35,43.93,43.98,134000.0,31.1168,31.4,31.1027,31.1381,134000.0
2009-06-08 09:55:00,43.98,44.24,43.93,44.0,159200.0,31.1381,31.3222,31.1027,31.1522,159200.0
2009-06-08 10:00:00,44.0,44.01,43.46,43.47,185700.0,31.1522,31.1593,30.7699,30.777,185700.0
2009-06-08 10:05:00,43.47,43.57,43.4,43.52,157400.0,30.777,30.8478,30.7274,30.8124,157400.0
2009-06-08 10:10:00,43.51,43.62,43.43,43.52,126100.0,30.8053,30.8832,30.7487,30.8124,126100.0
2009-06-08 10:15:00,43.54,43.8,43.53,43.77,87400.0,30.8266,31.0106,30.8195,30.9894,87400.0
2009-06-08 10:20:00,43.77,44.0,43.69,43.88,115700.0,30.9894,31.1522,30.9328,31.0673,115700.0
2009-06-08 10:25:00,43.87,44.04,43.8,43.92,122100.0,31.0602,31.1806,31.0106,31.0956,122100.0
2009-06-08 10:30:00,43.92,43.98,43.84,43.92,93100.0,31.0956,31.1381,31.039,31.0956,93100.0
2009-06-08 10:35:00,43.92,44.04,43.82,43.88,110400.0,31.0956,31.1806,31.0248,31.0673,110400.0
2009-06-08 10:40:00,43.88,43.98,43.64,43.78,119100.0,31.0673,31.1381,30.8974,30.9965,119100.0
2009-06-08 10:45:00,43.78,43.82,43.61,43.67,67600.0,30.9965,31.0248,30.8761,30.9186,67600.0
2009-06-08 10:50:00,43.66,43.9,43.64,43.66,79800.0,30.9115,31.0814,30.8974,30.9115,79800.0
2009-06-08 10:55:00,43.66,43.69,43.5,43.56,75100.0,30.9115,30.9328,30.7982,30.8407,75100.0
2009-06-08 11:00:00,43.56,43.83,43.54,43.64,50400.0,30.8407,31.0319,30.8266,30.8974,50400.0
2009-06-08 11:05:00,43.62,43.78,43.61,43.66,52200.0,30.8832,30.9965,30.8761,30.9115,52200.0
2009-06-08 11:10:00,43.66,43.76,43.6,43.73,30000.0,30.9115,30.9823,30.869,30.9611,30000.0
2009-06-08 11:15:00,43.74,43.93,43.63,43.86,87700.0,30.9682,31.1027,30.8903,31.0531,87700.0
2009-06-08 11:20:00,43.85,43.96,43.8,43.89,51500.0,31.046,31.1239,31.0106,31.0744,51500.0
2009-06-08 11:25:00,43.88,43.88,43.61,43.7,48900.0,31.0673,31.0673,30.8761,30.9398,48900.0
2009-06-08 11:30:00,43.72,43.78,43.67,43.69,79600.0,30.954,30.9965,30.9186,30.9328,79600.0
2009-06-08 11:35:00,43.67,43.7,43.55,43.7,44200.0,30.9186,30.9398,30.8336,30.9398,44200.0
2009-06-08 11:40:00,43.69,43.7,43.6,43.66,32300.0,30.9328,30.9398,30.869,30.9115,32300.0
2009-06-08 11:45:00,43.66,43.69,43.53,43.57,47200.0,30.9115,30.9328,30.8195,30.8478,47200.0
2009-06-08 11:50:00,43.56,43.56,43.48,43.5,49300.0,30.8407,30.8407,30.7841,30.7982,49300.0
2009-06-08 11:55:00,43.49,43.69,43.48,43.65,41400.0,30.7912,30.9328,30.7841,30.9044,41400.0
2009-06-08 12:00:00,43.65,43.68,43.51,43.51,45600.0,30.9044,30.9257,30.8053,30.8053,45600.0
2009-06-08 12:05:00,43.51,43.61,43.49,43.57,61700.0,30.8053,30.8761,30.7912,30.8478,61700.0
2009-06-08 12:10:00,43.56,43.62,43.48,43.48,38000.0,30.8407,30.8832,30.7841,30.7841,38000.0
2009-06-08 12:15:00,43.46,43.5,43.42,43.49,33900.0,30.7699,30.7982,30.7416,30.7912,33900.0
2009-06-08 12:20:00,43.5,43.7,43.49,43.7,69600.0,30.7982,30.9398,30.7912,30.9398,69600.0
2009-06-08 12:25:00,43.67,43.77,43.55,43.56,82400.0,30.9186,30.9894,30.8336,30.8407,82400.0
2009-06-08 12:30:00,43.54,43.72,43.54,43.65,62100.0,30.8266,30.954,30.8266,30.9044,62100.0
2009-06-08 12:35:00,43.65,43.8,43.61,43.8,43400.0,30.9044,31.0106,30.8761,31.0106,43400.0
2009-06-08 12:40:00,43.8,43.85,43.77,43.79,92900.0,31.0106,31.046,30.9894,31.0036,92900.0
2009-06-08 12:45:00,43.79,43.82,43.67,43.71,42500.0,31.0036,31.0248,30.9186,30.9469,42500.0
2009-06-08 12:50:00,43.72,43.78,43.68,43.72,32800.0,30.954,30.9965,30.9257,30.954,32800.0
2009-06-08 12:55:00,43.71,43.81,43.71,43.8,26600.0,30.9469,31.0177,30.9469,31.0106,26600.0
2009-06-08 13:00:00,43.8,43.84,43.75,43.78,83700.0,31.0106,31.039,30.9752,30.9965,83700.0
2009-06-08 13:05:00,43.77,43.84,43.75,43.83,48300.0,30.9894,31.039,30.9752,31.0319,48300.0
2009-06-08 13:10:00,43.84,43.84,43.74,43.75,37000.0,31.039,31.039,30.9682,30.9752,37000.0
2009-06-08 13:15:00,43.76,44.0,43.75,43.94,48900.0,30.9823,31.1522,30.9752,31.1098,48900.0
2009-06-08 13:20:00,43.95,44.15,43.94,44.12,117100.0,31.1168,31.2584,31.1098,31.2372,117100.0
2009-06-08 13:25:00,44.12,44.19,44.07,44.11,53100.0,31.2372,31.2868,31.2018,31.2301,53100.0
2009-06-08 13:30:00,44.1,44.2,44.06,44.1,74400.0,31.223,31.2938,31.1947,31.223,74400.0
2009-06-08 13:35:00,44.1,44.25,44.08,44.19,48000.0,31.223,31.3292,31.2089,31.2868,48000.0
2009-06-08 13:40:00,44.19,44.25,44.11,44.23,57000.0,31.2868,31.3292,31.2301,31.3151,57000.0
2009-06-08 13:45:00,44.24,44.3,44.18,44.26,66700.0,31.3222,31.3646,31.2797,31.3363,66700.0
2009-06-08 13:50:00,44.25,44.34,44.21,44.28,44700.0,31.3292,31.393,31.3009,31.3505,44700.0
2009-06-08 13:55:00,44.27,44.36,44.24,44.33,50900.0,31.3434,31.4071,31.3222,31.3859,50900.0
2009-06-08 14:00:00,44.35,44.38,44.21,44.37,56500.0,31.4,31.4213,31.3009,31.4142,56500.0
2009-06-08 14:05:00,44.37,44.43,44.33,44.36,54000.0,31.4142,31.4567,31.3859,31.4071,54000.0
2009-06-08 14:10:00,44.37,44.57,44.34,44.54,74700.0,31.4142,31.5558,31.393,31.5346,74700.0
2009-06-08 14:15:00,44.54,44.55,44.43,44.5,60300.0,31.5346,31.5416,31.4567,31.5062,60300.0
2009-06-08 14:20:00,44.5,44.53,44.36,44.36,51700.0,31.5062,31.5275,31.4071,31.4071,51700.0
2009-06-08 14:25:00,44.35,44.43,44.26,44.43,59400.0,31.4,31.4567,31.3363,31.4567,59400.0
2009-06-08 14:30:00,44.43,44.49,44.3,44.3,43800.0,31.4567,31.4992,31.3646,31.3646,43800.0
2009-06-08 14:35:00,44.3,44.42,44.29,44.38,33900.0,31.3646,31.4496,31.3576,31.4213,33900.0
2009-06-08 14:40:00,44.38,44.42,44.26,44.28,98800.0,31.4213,31.4496,31.3363,31.3505,98800.0
2009-06-08 14:45:00,44.27,44.39,44.25,44.37,38500.0,31.3434,31.4284,31.3292,31.4142,38500.0
2009-06-08 14:50:00,44.38,44.39,44.28,44.29,31100.0,31.4213,31.4284,31.3505,31.3576,31100.0
2009-06-08 14:55:00,44.29,44.37,44.28,44.37,36200.0,31.3576,31.4142,31.3505,31.4142,36200.0
2009-06-08 15:00:00,44.37,44.52,44.36,44.48,80000.0,31.4142,31.5204,31.4071,31.4921,80000.0
2009-06-08 15:05:00,44.49,44.5,44.41,44.48,39900.0,31.4992,31.5062,31.4425,31.4921,39900.0
2009-06-08 15:10:00,44.48,44.48,44.32,44.36,58000.0,31.4921,31.4921,31.3788,31.4071,58000.0
2009-06-08 15:15:00,44.36,44.48,44.29,44.48,77100.0,31.4071,31.4921,31.3576,31.4921,77100.0
2009-06-08 15:20:00,44.48,44.75,44.47,44.7,121400.0,31.4921,31.6832,31.485,31.6478,121400.0
2009-06-08 15:25:00,44.69,44.8,44.67,44.71,75500.0,31.6408,31.7186,31.6266,31.6549,75500.0
2009-06-08 15:30:00,44.72,44.83,44.67,44.74,192600.0,31.662,31.7399,31.6266,31.6762,192600.0
2009-06-08 15:35:00,44.75,44.83,44.63,44.64,126600.0,31.6832,31.7399,31.5983,31.6054,126600.0
2009-06-08 15:40:00,44.64,44.8,44.57,44.68,126000.0,31.6054,31.7186,31.5558,31.6337,126000.0
2009-06-08 15:45:00,44.68,44.8,44.68,44.75,66500.0,31.6337,31.7186,31.6337,31.6832,66500.0
2009-06-08 15:50:00,44.75,44.84,44.64,44.65,112800.0,31.6832,31.747,31.6054,31.6124,112800.0
2009-06-08 15:55:00,44.64,44.79,44.64,44.7,175200.0,31.6054,31.7116,31.6054,31.6478,175200.0
2009-06-09 09:30:00,45.22,45.5,45.1,45.32,209800.0,32.016,32.2142,31.931,32.0868,209800.0
2009-06-09 09:35:00,45.29,45.48,45.21,45.39,88900.0,32.0656,32.2001,32.0089,32.1364,88900.0
2009-06-09 09:40:00,45.39,45.46,45.16,45.38,78400.0,32.1364,32.1859,31.9735,32.1293,78400.0
2009-06-09 09:45:00,45.38,45.48,45.12,45.13,116200.0,32.1293,32.2001,31.9452,31.9523,116200.0
2009-06-09 09:50:00,45.14,45.16,44.74,44.87,141000.0,31.9594,31.9735,31.6762,31.7682,141000.0
2009-06-09 09:55:00,44.9,45.05,44.45,44.55,108300.0,31.7894,31.8956,31.4708,31.5416,108300.0
2009-06-09 10:00:00,44.55,44.72,44.48,44.56,131400.0,31.5416,31.662,31.4921,31.5487,131400.0
2009-06-09 10:05:00,44.56,44.83,44.49,44.83,76600.0,31.5487,31.7399,31.4992,31.7399,76600.0
2009-06-09 10:10:00,44.83,45.02,44.78,44.86,71700.0,31.7399,31.8744,31.7045,31.7611,71700.0
2009-06-09 10:15:00,44.87,45.01,44.74,44.76,74200.0,31.7682,31.8673,31.6762,31.6903,74200.0
2009-06-09 10:20:00,44.75,44.75,44.33,44.4,101600.0,31.6832,31.6832,31.3859,31.4354,101600.0
2009-06-09 10:25:00,44.4,44.61,44.26,44.6,102200.0,31.4354,31.5841,31.3363,31.577,102200.0
2009-06-09 10:30:00,44.6,44.78,44.5,44.78,49000.0,31.577,31.7045,31.5062,31.7045,49000.0
2009-06-09 10:35:00,44.76,44.8,44.57,44.7,41700.0,31.6903,31.7186,31.5558,31.6478,41700.0
2009-06-09 10:40:00,44.7,44.92,44.7,44.86,42900.0,31.6478,31.8036,31.6478,31.7611,42900.0
2009-06-09 10:45:00,44.86,44.99,44.69,44.7,51500.0,31.7611,31.8532,31.6408,31.6478,51500.0
2009-06-09 10:50:00,44.66,44.75,44.43,44.51,59700.0,31.6195,31.6832,31.4567,31.5133,59700.0
2009-06-09 10:55:00,44.52,44.71,44.52,44.64,59300.0,31.5204,31.6549,31.5204,31.6054,59300.0
2009-06-09 11:00:00,44.63,44.67,44.58,44.61,60200.0,31.5983,31.6266,31.5629,31.5841,60200.0
2009-06-09 11:05:00,44.6,44.61,44.43,44.52,65400.0,31.577,31.5841,31.4567,31.5204,65400.0
2009-06-09 11:10:00,44.51,44.54,44.47,44.52,42200.0,31.5133,31.5346,31.485,31.5204,42200.0
2009-06-09 11:15:00,44.54,44.73,44.53,44.6,43100.0,31.5346,31.6691,31.5275,31.577,43100.0
2009-06-09 11:20:00,44.58,44.59,44.5,44.53,32500.0,31.5629,31.57,31.5062,31.5275,32500.0
2009-06-09 11:25:00,44.51,44.72,44.5,44.57,53800.0,31.5133,31.662,31.5062,31.5558,53800.0
2009-06-09 11:30:00,44.59,44.59,44.48,44.56,35600.0,31.57,31.57,31.4921,31.5487,35600.0
2009-06-09 11:35:00,44.55,44.71,44.52,44.69,52900.0,31.5416,31.6549,31.5204,31.6408,52900.0
2009-06-09 11:40:00,44.7,44.79,44.7,44.78,24900.0,31.6478,31.7116,31.6478,31.7045,24900.0
2009-06-09 11:45:00,44.77,44.81,44.49,44.5,28100.0,31.6974,31.7257,31.4992,31.5062,28100.0
2009-06-09 11:50:00,44.49,44.53,44.47,44.53,44000.0,31.4992,31.5275,31.485,31.5275,44000.0
2009-06-09 11:55:00,44.53,44.56,44.47,44.54,93500.0,31.5275,31.5487,31.485,31.5346,93500.0
2009-06-09 12:00:00,44.55,44.58,44.51,44.58,91800.0,31.5416,31.5629,31.5133,31.5629,91800.0
2009-06-09 12:05:00,44.58,44.68,44.56,44.66,83700.0,31.5629,31.6337,31.5487,31.6195,83700.0
2009-06-09 12:10:00,44.65,44.7,44.61,44.7,86500.0,31.6124,31.6478,31.5841,31.6478,86500.0
2009-06-09 12:15:00,44.68,44.75,44.66,44.75,41100.0,31.6337,31.6832,31.6195,31.6832,41100.0
2009-06-09 12:20:00,44.76,44.94,44.7,44.94,89000.0,31.6903,31.8178,31.6478,31.8178,89000.0
2009-06-09 12:25:00,44.94,45.05,44.89,44.89,36000.0,31.8178,31.8956,31.7824,31.7824,36000.0
2009-06-09 12:30:00,44.9,44.91,44.81,44.88,32000.0,31.7894,31.7965,31.7257,31.7753,32000.0
2009-06-09 12:35:00,44.89,44.95,44.84,44.94,116100.0,31.7824,31.8248,31.747,31.8178,116100.0
2009-06-09 12:40:00,44.94,44.94,44.74,44.82,164700.0,31.8178,31.8178,31.6762,31.7328,164700.0
2009-06-09 12:45:00,44.82,44.92,44.81,44.83,84100.0,31.7328,31.8036,31.7257,31.7399,84100.0
2009-06-09 12:50:00,44.84,44.88,44.82,44.87,78900.0,31.747,31.7753,31.7328,31.7682,78900.0
2009-06-09 12:55:00,44.87,44.96,44.86,44.96,15400.0,31.7682,31.8319,31.7611,31.8319,15400.0
2009-06-09 13:00:00,44.97,45.02,44.89,44.99,36400.0,31.839,31.8744,31.7824,31.8532,36400.0
2009-06-09 13:05:00,45.01,45.09,44.99,45.04,44600.0,31.8673,31.924,31.8532,31.8886,44600.0
2009-06-09 13:10:00,45.03,45.04,44.78,44.87,34400.0,31.8815,31.8886,31.7045,31.7682,34400.0
2009-06-09 13:15:00,44.86,44.86,44.75,44.76,27200.0,31.7611,31.7611,31.6832,31.6903,27200.0
2009-06-09 13:20:00,44.76,44.78,44.57,44.6,47200.0,31.6903,31.7045,31.5558,31.577,47200.0
2009-06-09 13:25:00,44.6,44.73,44.6,44.69,29000.0,31.577,31.6691,31.577,31.6408,29000.0
2009-06-09 13:30:00,44.7,44.7,44.63,44.66,12700.0,31.6478,31.6478,31.5983,31.6195,12700.0
2009-06-09 13:35:00,44.66,44.68,44.6,44.67,30400.0,31.6195,31.6337,31.577,31.6266,30400.0
2009-06-09 13:40:00,44.66,44.69,44.58,44.62,20300.0,31.6195,31.6408,31.5629,31.5912,20300.0
2009-06-09 13:45:00,44.62,44.68,44.61,44.63,27800.0,31.5912,31.6337,31.5841,31.5983,27800.0
2009-06-09 13:50:00,44.65,44.74,44.64,44.72,34100.0,31.6124,31.6762,31.6054,31.662,34100.0
2009-06-09 13:55:00,44.71,44.74,44.68,44.71,23800.0,31.6549,31.6762,31.6337,31.6549,23800.0
2009-06-09 14:00:00,44.7,44.76,44.68,44.73,24000.0,31.6478,31.6903,31.6337,31.6691,24000.0
2009-06-09 14:05:00,44.74,44.8,44.74,44.79,39200.0,31.6762,31.7186,31.6762,31.7116,39200.0
2009-06-09 14:10:00,44.79,44.83,44.77,44.82,20400.0,31.7116,31.7399,31.6974,31.7328,20400.0
2009-06-09 14:15:00,44.82,44.88,44.79,44.88,32700.0,31.7328,31.7753,31.7116,31.7753,32700.0
2009-06-09 14:20:00,44.88,44.93,44.81,44.9,35300.0,31.7753,31.8107,31.7257,31.7894,35300.0
2009-06-09 14:25:00,44.91,45.01,44.9,44.97,38500.0,31.7965,31.8673,31.7894,31.839,38500.0
2009-06-09 14:30:00,44.98,45.13,44.98,45.06,55100.0,31.8461,31.9523,31.8461,31.9027,55100.0
2009-06-09 14:35:00,45.05,45.15,45.04,45.12,25500.0,31.8956,31.9664,31.8886,31.9452,25500.0
2009-06-09 14:40:00,45.12,45.17,45.02,45.05,42200.0,31.9452,31.9806,31.8744,31.8956,42200.0
2009-06-09 14:45:00,45.05,45.1,45.03,45.03,39900.0,31.8956,31.931,31.8815,31.8815,39900.0
2009-06-09 14:50:00,45.03,45.08,45.03,45.05,34500.0,31.8815,31.9169,31.8815,31.8956,34500.0
2009-06-09 14:55:00,45.05,45.15,45.05,45.15,39500.0,31.8956,31.9664,31.8956,31.9664,39500.0
2009-06-09 15:00:00,45.16,45.21,45.08,45.1,56800.0,31.9735,32.0089,31.9169,31.931,56800.0
2009-06-09 15:05:00,45.1,45.16,45.08,45.1,38800.0,31.931,31.9735,31.9169,31.931,38800.0
2009-06-09 15:10:00,45.11,45.11,45.02,45.07,59400.0,31.9381,31.9381,31.8744,31.9098,59400.0
2009-06-09 15:15:00,45.08,45.08,45.0,45.03,66700.0,31.9169,31.9169,31.8602,31.8815,66700.0
2009-06-09 15:20:00,45.03,45.04,44.8,44.86,94800.0,31.8815,31.8886,31.7186,31.7611,94800.0
2009-06-09 15:25:00,44.86,44.92,44.85,44.9,52500.0,31.7611,31.8036,31.754,31.7894,52500.0
2009-06-09 15:30:00,44.9,44.93,44.84,44.91,72500.0,31.7894,31.8107,31.747,31.7965,72500.0
2009-06-09 15:35:00,44.91,45.02,44.9,44.99,56800.0,31.7965,31.8744,31.7894,31.8532,56800.0
2009-06-09 15:40:00,44.99,45.02,44.92,45.02,112000.0,31.8532,31.8744,31.8036,31.8744,112000.0
2009-06-09 15:45:00,45.03,45.05,44.88,44.93,120500.0,31.8815,31.8956,31.7753,31.8107,120500.0
2009-06-09 15:50:00,44.93,44.98,44.9,44.92,107000.0,31.8107,31.8461,31.7894,31.8036,107000.0
2009-06-09 15:55:00,44.92,45.02,44.84,44.86,289900.0,31.8036,31.8744,31.747,31.7611,289900.0
2009-06-10 09:30:00,45.35,45.61,45.01,45.49,115400.0,32.108,32.2921,31.8673,32.2072,115400.0
2009-06-10 09:35:00,45.48,45.51,45.12,45.5,102300.0,32.2001,32.2213,31.9452,32.2142,102300.0
2009-06-10 09:40:00,45.48,45.5,45.22,45.45,89800.0,32.2001,32.2142,32.016,32.1788,89800.0
2009-06-10 09:45:00,45.45,45.49,45.3,45.43,75700.0,32.1788,32.2072,32.0726,32.1647,75700.0
2009-06-10 09:50:00,45.43,45.43,45.11,45.23,102400.0,32.1647,32.1647,31.9381,32.0231,102400.0
2009-06-10 09:55:00,45.24,45.33,45.1,45.14,108000.0,32.0302,32.0939,31.931,31.9594,108000.0
2009-06-10 10:00:00,45.14,45.44,45.13,45.14,122000.0,31.9594,32.1718,31.9523,31.9594,122000.0
2009-06-10 10:05:00,45.14,45.35,45.06,45.2,102700.0,31.9594,32.108,31.9027,32.0018,102700.0
2009-06-10 10:10:00,45.19,45.33,44.57,44.63,169700.0,31.9948,32.0939,31.5558,31.5983,169700.0
2009-06-10 10:15:00,44.63,44.63,44.24,44.24,212300.0,31.5983,31.5983,31.3222,31.3222,212300.0
2009-06-10 10:20:00,44.25,44.53,44.24,44.46,152000.0,31.3292,31.5275,31.3222,31.4779,152000.0
2009-06-10 10:25:00,44.45,44.65,44.26,44.65,95300.0,31.4708,31.6124,31.3363,31.6124,95300.0
2009-06-10 10:30:00,44.67,44.77,44.5,44.6,102200.0,31.6266,31.6974,31.5062,31.577,102200.0
2009-06-10 10:35:00,44.59,44.82,44.51,44.57,99100.0,31.57,31.7328,31.5133,31.5558,99100.0
2009-06-10 10:40:00,44.57,44.62,44.48,44.53,77400.0,31.5558,31.5912,31.4921,31.5275,77400.0
2009-06-10 10:45:00,44.53,44.53,44.34,44.47,72500.0,31.5275,31.5275,31.393,31.485,72500.0
2009-06-10 10:50:00,44.48,44.51,44.3,44.33,106500.0,31.4921,31.5133,31.3646,31.3859,106500.0
2009-06-10 10:55:00,44.34,44.41,44.27,44.35,51700.0,31.393,31.4425,31.3434,31.4,51700.0
2009-06-10 11:00:00,44.35,44.35,44.03,44.08,139700.0,31.4,31.4,31.1735,31.2089,139700.0
2009-06-10 11:05:00,44.08,44.19,44.03,44.07,107100.0,31.2089,31.2868,31.1735,31.2018,107100.0
2009-06-10 11:10:00,44.09,44.1,43.94,44.06,67300.0,31.216,31.223,31.1098,31.1947,67300.0
2009-06-10 11:15:00,44.02,44.1,43.96,43.98,72000.0,31.1664,31.223,31.1239,31.1381,72000.0
2009-06-10 11:20:00,43.98,44.36,43.98,44.34,78000.0,31.1381,31.4071,31.1381,31.393,78000.0
2009-06-10 11:25:00,44.35,44.43,44.3,44.41,47800.0,31.4,31.4567,31.3646,31.4425,47800.0
2009-06-10 11:30:00,44.4,44.43,44.32,44.33,21400.0,31.4354,31.4567,31.3788,31.3859,21400.0
2009-06-10 11:35:00,44.32,44.33,44.2,44.21,28100.0,31.3788,31.3859,31.2938,31.3009,28100.0
2009-06-10 11:40:00,44.22,44.3,44.15,44.22,74600.0,31.308,31.3646,31.2584,31.308,74600.0
2009-06-10 11:45:00,44.23,44.27,44.15,44.2,84000.0,31.3151,31.3434,31.2584,31.2938,84000.0
2009-06-10 11:50:00,44.2,44.28,44.14,44.19,74300.0,31.2938,31.3505,31.2514,31.2868,74300.0
2009-06-10 11:55:00,44.19,44.28,44.19,44.23,40200.0,31.2868,31.3505,31.2868,31.3151,40200.0
2009-06-10 12:00:00,44.24,44.3,44.19,44.28,50000.0,31.3222,31.3646,31.2868,31.3505,50000.0
2009-06-10 12:05:00,44.28,44.3,44.23,44.26,95000.0,31.3505,31.3646,31.3151,31.3363,95000.0
2009-06-10 12:10:00,44.27,44.38,44.23,44.38,98300.0,31.3434,31.4213,31.3151,31.4213,98300.0
2009-06-10 12:15:00,44.37,44.44,44.27,44.29,53600.0,31.4142,31.4638,31.3434,31.3576,53600.0
2009-06-10 12:20:00,44.29,44.3,44.17,44.18,32200.0,31.3576,31.3646,31.2726,31.2797,32200.0
2009-06-10 12:25:00,44.2,44.28,44.2,44.27,17600.0,31.2938,31.3505,31.2938,31.3434,17600.0
2009-06-10 12:30:00,44.27,44.27,44.15,44.2,21600.0,31.3434,31.3434,31.2584,31.2938,21600.0
2009-06-10 12:35:00,44.21,44.27,44.2,44.25,14300.0,31.3009,31.3434,31.2938,31.3292,14300.0
2009-06-10 12:40:00,44.26,44.26,44.21,44.23,9600.0,31.3363,31.3363,31.3009,31.3151,9600.0
2009-06-10 12:45:00,44.23,44.24,44.14,44.18,43800.0,31.3151,31.3222,31.2514,31.2797,43800.0
2009-06-10 12:50:00,44.18,44.23,44.1,44.19,38700.0,31.2797,31.3151,31.223,31.2868,38700.0
2009-06-10 12:55:00,44.2,44.23,44.15,44.21,38200.0,31.2938,31.3151,31.2584,31.3009,38200.0
2009-06-10 13:00:00,44.18,44.23,44.13,44.13,76900.0,31.2797,31.3151,31.2443,31.2443,76900.0
2009-06-10 13:05:00,44.13,44.19,44.09,44.14,94800.0,31.2443,31.2868,31.216,31.2514,94800.0
2009-06-10 13:10:00,44.15,44.21,44.14,44.21,54300.0,31.2584,31.3009,31.2514,31.3009,54300.0
2009-06-10 13:15:00,44.2,44.26,44.15,44.2,33800.0,31.2938,31.3363,31.2584,31.2938,33800.0
2009-06-10 13:20:00,44.19,44.3,44.15,44.28,27600.0,31.2868,31.3646,31.2584,31.3505,27600.0
2009-06-10 13:25:00,44.28,44.38,44.27,44.29,52600.0,31.3505,31.4213,31.3434,31.3576,52600.0
2009-06-10 13:30:00,44.29,44.32,44.24,44.24,26100.0,31.3576,31.3788,31.3222,31.3222,26100.0
2009-06-10 13:35:00,44.24,44.25,44.16,44.19,29600.0,31.3222,31.3292,31.2655,31.2868,29600.0
2009-06-10 13:40:00,44.17,44.21,44.03,44.03,53400.0,31.2726,31.3009,31.1735,31.1735,53400.0
2009-06-10 13:45:00,44.05,44.08,43.89,43.92,51000.0,31.1876,31.2089,31.0744,31.0956,51000.0
2009-06-10 13:50:00,43.92,44.06,43.91,43.97,70800.0,31.0956,31.1947,31.0885,31.131,70800.0
2009-06-10 13:55:00,43.96,44.0,43.92,43.97,83000.0,31.1239,31.1522,31.0956,31.131,83000.0
2009-06-10 14:00:00,43.99,43.99,43.81,43.95,272000.0,31.1452,31.1452,31.0177,31.1168,272000.0
2009-06-10 14:05:00,43.95,43.99,43.81,43.98,86000.0,31.1168,31.1452,31.0177,31.1381,86000.0
2009-06-10 14:10:00,43.97,44.06,43.96,44.05,67200.0,31.131,31.1947,31.1239,31.1876,67200.0
2009-06-10 14:15:00,44.05,44.14,44.01,44.13,41000.0,31.1876,31.2514,31.1593,31.2443,41000.0
2009-06-10 14:20:00,44.15,44.19,44.1,44.12,31300.0,31.2584,31.2868,31.223,31.2372,31300.0
2009-06-10 14:25:00,44.12,44.18,44.07,44.08,81400.0,31.2372,31.2797,31.2018,31.2089,81400.0
2009-06-10 14:30:00,44.08,44.08,43.93,44.02,66600.0,31.2089,31.2089,31.1027,31.1664,66600.0
2009-06-10 14:35:00,44.03,44.16,44.01,44.03,55400.0,31.1735,31.2655,31.1593,31.1735,55400.0
2009-06-10 14:40:00,44.03,44.12,43.98,44.11,37500.0,31.1735,31.2372,31.1381,31.2301,37500.0
2009-06-10 14:45:00,44.12,44.22,44.1,44.22,28100.0,31.2372,31.308,31.223,31.308,28100.0
2009-06-10 14:50:00,44.23,44.3,44.17,44.22,66900.0,31.3151,31.3646,31.2726,31.308,66900.0
2009-06-10 14:55:00,44.21,44.49,44.21,44.43,65000.0,31.3009,31.4992,31.3009,31.4567,65000.0
2009-06-10 15:00:00,44.43,44.45,44.35,44.42,50300.0,31.4567,31.4708,31.4,31.4496,50300.0
2009-06-10 15:05:00,44.42,44.42,44.24,44.35,117600.0,31.4496,31.4496,31.3222,31.4,117600.0
2009-06-10 15:10:00,44.34,44.36,44.25,44.33,56400.0,31.393,31.4071,31.3292,31.3859,56400.0
2009-06-10 15:15:00,44.33,44.38,44.28,44.32,104800.0,31.3859,31.4213,31.3505,31.3788,104800.0
2009-06-10 15:20:00,44.32,44.45,44.31,44.38,89400.0,31.3788,31.4708,31.3717,31.4213,89400.0
2009-06-10 15:25:00,44.39,44.42,44.3,44.32,69700.0,31.4284,31.4496,31.3646,31.3788,69700.0
2009-06-10 15:30:00,44.32,44.43,44.29,44.34,82800.0,31.3788,31.4567,31.3576,31.393,82800.0
2009-06-10 15:35:00,44.33,44.46,44.33,44.41,71900.0,31.3859,31.4779,31.3859,31.4425,71900.0
2009-06-10 15:40:00,44.42,44.5,44.31,44.5,105500.0,31.4496,31.5062,31.3717,31.5062,105500.0
2009-06-10 15:45:00,44.5,44.55,44.46,44.49,119400.0,31.5062,31.5416,31.4779,31.4992,119400.0
2009-06-10 15:50:00,44.49,44.5,44.32,44.4,157700.0,31.4992,31.5062,31.3788,31.4354,157700.0
2009-06-10 15:55:00,44.41,44.56,44.41,44.48,223300.0,31.4425,31.5487,31.4425,31.4921,223300.0
2009-06-11 09:30:00,43.98,44.35,43.91,44.22,151600.0,31.1381,31.4,31.0885,31.308,151600.0
2009-06-11 09:35:00,44.22,44.22,43.71,43.85,135500.0,31.308,31.308,30.9469,31.046,135500.0
2009-06-11 09:40:00,43.88,43.97,43.78,43.91,103200.0,31.0673,31.131,30.9965,31.0885,103200.0
2009-06-11 09:45:00,43.92,44.28,43.92,44.0,123400.0,31.0956,31.3505,31.0956,31.1522,123400.0
2009-06-11 09:50:00,43.99,44.15,43.87,43.92,113900.0,31.1452,31.2584,31.0602,31.0956,113900.0
2009-06-11 09:55:00,43.92,44.06,43.91,44.0,86400.0,31.0956,31.1947,31.0885,31.1522,86400.0
2009-06-11 10:00:00,44.01,44.04,43.76,43.81,79000.0,31.1593,31.1806,30.9823,31.0177,79000.0
2009-06-11 10:05:00,43.83,43.91,43.67,43.7,66200.0,31.0319,31.0885,30.9186,30.9398,66200.0
2009-06-11 10:10:00,43.7,43.91,43.7,43.83,152100.0,30.9398,31.0885,30.9398,31.0319,152100.0
2009-06-11 10:15:00,43.83,44.03,43.82,43.95,165200.0,31.0319,31.1735,31.0248,31.1168,165200.0
2009-06-11 10:20:00,43.97,44.26,43.95,44.1,169100.0,31.131,31.3363,31.1168,31.223,169100.0
2009-06-11 10:25:00,44.1,44.2,43.97,44.19,72600.0,31.223,31.2938,31.131,31.2868,72600.0
2009-06-11 10:30:00,44.18,44.43,44.09,44.17,103100.0,31.2797,31.4567,31.216,31.2726,103100.0
2009-06-11 10:35:00,44.2,44.33,44.16,44.33,106200.0,31.2938,31.3859,31.2655,31.3859,106200.0
2009-06-11 10:40:00,44.33,44.36,44.2,44.28,136000.0,31.3859,31.4071,31.2938,31.3505,136000.0
2009-06-11 10:45:00,44.28,44.45,44.27,44.38,87400.0,31.3505,31.4708,31.3434,31.4213,87400.0
2009-06-11 10:50:00,44.35,44.59,44.35,44.39,75700.0,31.4,31.57,31.4,31.4284,75700.0
2009-06-11 10:55:00,44.39,44.45,44.13,44.15,63100.0,31.4284,31.4708,31.2443,31.2584,63100.0
2009-06-11 11:00:00,44.14,44.17,44.06,44.12,70200.0,31.2514,31.2726,31.1947,31.2372,70200.0
2009-06-11 11:05:00,44.12,44.31,44.08,44.14,67200.0,31.2372,31.3717,31.2089,31.2514,67200.0
2009-06-11 11:10:00,44.13,44.23,44.09,44.23,41200.0,31.2443,31.3151,31.216,31.3151,41200.0
2009-06-11 11:15:00,44.23,44.32,44.16,44.27,71800.0,31.3151,31.3788,31.2655,31.3434,71800.0
2009-06-11 11:20:00,44.28,44.35,44.22,44.34,69700.0,31.3505,31.4,31.308,31.393,69700.0
2009-06-11 11:25:00,44.33,44.42,44.23,44.4,100400.0,31.3859,31.4496,31.3151,31.4354,100400.0
2009-06-11 11:30:00,44.4,44.45,44.31,44.37,111600.0,31.4354,31.4708,31.3717,31.4142,111600.0
2009-06-11 11:35:00,44.37,44.53,44.37,44.48,69600.0,31.4142,31.5275,31.4142,31.4921,69600.0
2009-06-11 11:40:00,44.48,44.54,44.3,44.34,100900.0,31.4921,31.5346,31.3646,31.393,100900.0
2009-06-11 11:45:00,44.35,44.47,44.35,44.41,113700.0,31.4,31.485,31.4,31.4425,113700.0
2009-06-11 11:50:00,44.4,44.43,44.38,44.42,82600.0,31.4354,31.4567,31.4213,31.4496,82600.0
2009-06-11 11:55:00,44.42,44.43,44.27,44.39,82000.0,31.4496,31.4567,31.3434,31.4284,82000.0
2009-06-11 12:00:00,44.38,44.42,44.33,44.38,53000.0,31.4213,31.4496,31.3859,31.4213,53000.0
2009-06-11 12:05:00,44.38,44.43,44.35,44.42,75000.0,31.4213,31.4567,31.4,31.4496,75000.0
2009-06-11 12:10:00,44.42,44.43,44.19,44.2,110800.0,31.4496,31.4567,31.2868,31.2938,110800.0
2009-06-11 12:15:00,44.2,44.24,44.16,44.21,36300.0,31.2938,31.3222,31.2655,31.3009,36300.0
2009-06-11 12:20:00,44.21,44.32,44.14,44.29,87100.0,31.3009,31.3788,31.2514,31.3576,87100.0
2009-06-11 12:25:00,44.28,44.33,44.11,44.12,60800.0,31.3505,31.3859,31.2301,31.2372,60800.0
2009-06-11 12:30:00,44.13,44.17,44.08,44.15,41800.0,31.2443,31.2726,31.2089,31.2584,41800.0
2009-06-11 12:35:00,44.14,44.16,44.01,44.15,41700.0,31.2514,31.2655,31.1593,31.2584,41700.0
2009-06-11 12:40:00,44.16,44.28,44.14,44.24,33800.0,31.2655,31.3505,31.2514,31.3222,33800.0
2009-06-11 12:45:00,44.25,44.36,44.25,44.35,31500.0,31.3292,31.4071,31.3292,31.4,31500.0
2009-06-11 12:50:00,44.36,44.51,44.28,44.51,74100.0,31.4071,31.5133,31.3505,31.5133,74100.0
2009-06-11 12:55:00,44.52,44.63,44.51,44.59,60800.0,31.5204,31.5983,31.5133,31.57,60800.0
2009-06-11 13:00:00,44.59,44.76,44.5,44.69,71300.0,31.57,31.6903,31.5062,31.6408,71300.0
2009-06-11 13:05:00,44.69,44.71,44.61,44.7,62600.0,31.6408,31.6549,31.5841,31.6478,62600.0
2009-06-11 13:10:00,44.71,44.88,44.71,44.72,67400.0,31.6549,31.7753,31.6549,31.662,67400.0
2009-06-11 13:15:00,44.72,44.77,44.66,44.7,33200.0,31.662,31.6974,31.6195,31.6478,33200.0
2009-06-11 13:20:00,44.7,44.77,44.61,44.75,49300.0,31.6478,31.6974,31.5841,31.6832,49300.0
2009-06-11 13:25:00,44.75,44.83,44.73,44.78,49900.0,31.6832,31.7399,31.6691,31.7045,49900.0
2009-06-11 13:30:00,44.76,44.8,44.62,44.62,55200.0,31.6903,31.7186,31.5912,31.5912,55200.0
2009-06-11 13:35:00,44.62,44.64,44.44,44.45,81900.0,31.5912,31.6054,31.4638,31.4708,81900.0
2009-06-11 13:40:00,44.44,44.48,44.36,44.44,56200.0,31.4638,31.4921,31.4071,31.4638,56200.0
2009-06-11 13:45:00,44.44,44.57,44.42,44.52,56900.0,31.4638,31.5558,31.4496,31.5204,56900.0
2009-06-11 13:50:00,44.52,44.57,44.47,44.52,40100.0,31.5204,31.5558,31.485,31.5204,40100.0
2009-06-11 13:55:00,44.51,44.54,44.44,44.45,55100.0,31.5133,31.5346,31.4638,31.4708,55100.0
2009-06-11 14:00:00,44.44,44.47,44.38,44.44,42400.0,31.4638,31.485,31.4213,31.4638,42400.0
2009-06-11 14:05:00,44.44,44.46,44.29,44.3,58000.0,31.4638,31.4779,31.3576,31.3646,58000.0
2009-06-11 14:10:00,44.3,44.38,44.25,44.3,102300.0,31.3646,31.4213,31.3292,31.3646,102300.0
2009-06-11 14:15:00,44.31,44.38,44.26,44.38,40700.0,31.3717,31.4213,31.3363,31.4213,40700.0
2009-06-11 14:20:00,44.36,44.4,44.3,44.35,31400.0,31.4071,31.4354,31.3646,31.4,31400.0
2009-06-11 14:25:00,44.37,44.49,44.37,44.39,22400.0,31.4142,31.4992,31.4142,31.4284,22400.0
2009-06-11 14:30:00,44.39,44.51,44.39,44.47,57400.0,31.4284,31.5133,31.4284,31.485,57400.0
2009-06-11 14:35:00,44.49,44.53,44.42,44.47,71700.0,31.4992,31.5275,31.4496,31.485,71700.0
2009-06-11 14:40:00,44.46,44.48,44.41,44.48,74000.0,31.4779,31.4921,31.4425,31.4921,74000.0
2009-06-11 14:45:00,44.49,44.57,44.48,44.49,49000.0,31.4992,31.5558,31.4921,31.4992,49000.0
2009-06-11 14:50:00,44.49,44.57,44.46,44.55,46500.0,31.4992,31.5558,31.4779,31.5416,46500.0
2009-06-11 14:55:00,44.55,44.7,44.51,44.68,72000.0,31.5416,31.6478,31.5133,31.6337,72000.0
2009-06-11 15:00:00,44.69,44.69,44.47,44.47,70400.0,31.6408,31.6408,31.485,31.485,70400.0
2009-06-11 15:05:00,44.47,44.57,44.43,44.5,60000.0,31.485,31.5558,31.4567,31.5062,60000.0
2009-06-11 15:10:00,44.53,44.53,44.47,44.47,36000.0,31.5275,31.5275,31.485,31.485,36000.0
2009-06-11 15:15:00,44.46,44.54,44.46,44.5,39300.0,31.4779,31.5346,31.4779,31.5062,39300.0
2009-06-11 15:20:00,44.5,44.53,44.39,44.49,93400.0,31.5062,31.5275,31.4284,31.4992,93400.0
2009-06-11 15:25:00,44.5,44.5,44.36,44.38,38700.0,31.5062,31.5062,31.4071,31.4213,38700.0
2009-06-11 15:30:00,44.37,44.37,44.08,44.27,163800.0,31.4142,31.4142,31.2089,31.3434,163800.0
2009-06-11 15:35:00,44.27,44.33,44.16,44.24,81100.0,31.3434,31.3859,31.2655,31.3222,81100.0
2009-06-11 15:40:00,44.23,44.31,44.21,44.23,100900.0,31.3151,31.3717,31.3009,31.3151,100900.0
2009-06-11 15:45:00,44.22,44.31,44.19,44.19,99800.0,31.308,31.3717,31.2868,31.2868,99800.0
2009-06-11 15:50:00,44.19,44.31,44.19,44.23,119800.0,31.2868,31.3717,31.2868,31.3151,119800.0
2009-06-11 15:55:00,44.23,44.23,43.99,44.11,250400.0,31.3151,31.3151,31.1452,31.2301,250400.0
2009-06-12 09:30:00,43.2,43.36,42.56,42.72,316100.0,30.5858,30.6991,30.1327,30.246,316100.0
2009-06-12 09:35:00,42.72,42.76,42.45,42.69,227500.0,30.246,30.2743,30.0548,30.2248,227500.0
2009-06-12 09:40:00,42.7,42.8,42.58,42.79,125100.0,30.2318,30.3026,30.1469,30.2956,125100.0
2009-06-12 09:45:00,42.78,42.8,42.71,42.74,106700.0,30.2885,30.3026,30.2389,30.2602,106700.0
2009-06-12 09:50:00,42.74,42.93,42.7,42.7,105500.0,30.2602,30.3947,30.2318,30.2318,105500.0
2009-06-12 09:55:00,42.71,42.72,42.43,42.53,169000.0,30.2389,30.246,30.0407,30.1115,169000.0
2009-06-12 10:00:00,42.53,42.6,42.37,42.45,155100.0,30.1115,30.161,29.9982,30.0548,155100.0
2009-06-12 10:05:00,42.46,42.57,42.31,42.34,132000.0,30.0619,30.1398,29.9557,29.9769,132000.0
2009-06-12 10:10:00,42.36,42.77,42.31,42.74,134300.0,29.9911,30.2814,29.9557,30.2602,134300.0
2009-06-12 10:15:00,42.74,42.89,42.55,42.55,112100.0,30.2602,30.3664,30.1256,30.1256,112100.0
2009-06-12 10:20:00,42.54,42.77,42.44,42.45,125000.0,30.1185,30.2814,30.0477,30.0548,125000.0
2009-06-12 10:25:00,42.45,42.59,42.35,42.45,145400.0,30.0548,30.1539,29.984,30.0548,145400.0
2009-06-12 10:30:00,42.45,42.59,42.41,42.55,129300.0,30.0548,30.1539,30.0265,30.1256,129300.0
2009-06-12 10:35:00,42.55,42.87,42.54,42.82,111800.0,30.1256,30.3522,30.1185,30.3168,111800.0
2009-06-12 10:40:00,42.82,42.98,42.82,42.93,79800.0,30.3168,30.4301,30.3168,30.3947,79800.0
2009-06-12 10:45:00,42.92,42.92,42.8,42.85,73200.0,30.3876,30.3876,30.3026,30.338,73200.0
2009-06-12 10:50:00,42.87,42.93,42.82,42.84,40600.0,30.3522,30.3947,30.3168,30.331,40600.0
2009-06-12 10:55:00,42.85,42.85,42.63,42.63,65400.0,30.338,30.338,30.1823,30.1823,65400.0
2009-06-12 11:00:00,42.63,42.65,42.5,42.51,71600.0,30.1823,30.1964,30.0902,30.0973,71600.0
2009-06-12 11:05:00,42.5,42.5,42.35,42.49,126400.0,30.0902,30.0902,29.984,30.0831,126400.0
2009-06-12 11:10:00,42.47,42.57,42.44,42.54,65600.0,30.069,30.1398,30.0477,30.1185,65600.0
2009-06-12 11:15:00,42.54,42.56,42.39,42.42,59900.0,30.1185,30.1327,30.0123,30.0336,59900.0
2009-06-12 11:20:00,42.42,42.46,42.4,42.44,39000.0,30.0336,30.0619,30.0194,30.0477,39000.0
2009-06-12 11:25:00,42.43,42.49,42.42,42.46,27300.0,30.0407,30.0831,30.0336,30.0619,27300.0
2009-06-12 11:30:00,42.46,42.48,42.42,42.46,37900.0,30.0619,30.0761,30.0336,30.0619,37900.0
2009-06-12 11:35:00,42.46,42.5,42.45,42.47,17000.0,30.0619,30.0902,30.0548,30.069,17000.0
2009-06-12 11:40:00,42.47,42.53,42.47,42.5,40500.0,30.069,30.1115,30.069,30.0902,40500.0
2009-06-12 11:45:00,42.48,42.53,42.43,42.45,30100.0,30.0761,30.1115,30.0407,30.0548,30100.0
2009-06-12 11:50:00,42.45,42.53,42.43,42.47,18600.0,30.0548,30.1115,30.0407,30.069,18600.0
2009-06-12 11:55:00,42.47,42.62,42.45,42.61,27900.0,30.069,30.1752,30.0548,30.1681,27900.0
2009-06-12 12:00:00,42.62,42.68,42.61,42.66,43100.0,30.1752,30.2177,30.1681,30.2035,43100.0
2009-06-12 12:05:00,42.66,42.68,42.6,42.63,34100.0,30.2035,30.2177,30.161,30.1823,34100.0
2009-06-12 12:10:00,42.62,42.68,42.61,42.63,17400.0,30.1752,30.2177,30.1681,30.1823,17400.0
2009-06-12 12:15:00,42.64,42.68,42.56,42.67,57000.0,30.1893,30.2177,30.1327,30.2106,57000.0
2009-06-12 12:20:00,42.66,42.67,42.56,42.62,66600.0,30.2035,30.2106,30.1327,30.1752,66600.0
2009-06-12 12:25:00,42.63,42.63,42.45,42.48,61200.0,30.1823,30.1823,30.0548,30.0761,61200.0
2009-06-12 12:30:00,42.48,42.5,42.42,42.44,43500.0,30.0761,30.0902,30.0336,30.0477,43500.0
2009-06-12 12:35:00,42.44,42.47,42.35,42.46,63900.0,30.0477,30.069,29.984,30.0619,63900.0
2009-06-12 12:40:00,42.46,42.53,42.42,42.51,24400.0,30.0619,30.1115,30.0336,30.0973,24400.0
2009-06-12 12:45:00,42.52,42.56,42.45,42.49,75500.0,30.1044,30.1327,30.0548,30.0831,75500.0
2009-06-12 12:50:00,42.48,42.5,42.36,42.39,42400.0,30.0761,30.0902,29.9911,30.0123,42400.0
2009-06-12 12:55:00,42.41,42.49,42.36,42.44,39700.0,30.0265,30.0831,29.9911,30.0477,39700.0
2009-06-12 13:00:00,42.44,42.5,42.3,42.32,62100.0,30.0477,30.0902,29.9486,29.9628,62100.0
2009-06-12 13:05:00,42.32,42.32,42.15,42.17,69100.0,29.9628,29.9628,29.8424,29.8566,69100.0
2009-06-12 13:10:00,42.16,42.25,42.16,42.22,40300.0,29.8495,29.9132,29.8495,29.892,40300.0
2009-06-12 13:15:00,42.23,42.26,42.19,42.26,47000.0,29.8991,29.9203,29.8707,29.9203,47000.0
2009-06-12 13:20:00,42.25,42.36,42.25,42.33,56700.0,29.9132,29.9911,29.9132,29.9699,56700.0
2009-06-12 13:25:00,42.33,42.33,42.28,42.28,51400.0,29.9699,29.9699,29.9345,29.9345,51400.0
2009-06-12 13:30:00,42.29,42.36,42.26,42.35,21200.0,29.9415,29.9911,29.9203,29.984,21200.0
2009-06-12 13:35:00,42.33,42.33,42.25,42.27,51900.0,29.9699,29.9699,29.9132,29.9274,51900.0
2009-06-12 13:40:00,42.27,42.3,42.19,42.2,52600.0,29.9274,29.9486,29.8707,29.8778,52600.0
2009-06-12 13:45:00,42.2,42.32,42.2,42.31,28400.0,29.8778,29.9628,29.8778,29.9557,28400.0
2009-06-12 13:50:00,42.3,42.33,42.22,42.26,58400.0,29.9486,29.9699,29.892,29.9203,58400.0
2009-06-12 13:55:00,42.26,42.27,42.2,42.21,41300.0,29.9203,29.9274,29.8778,29.8849,41300.0
2009-06-12 14:00:00,42.22,42.25,42.2,42.23,46000.0,29.892,29.9132,29.8778,29.8991,46000.0
2009-06-12 14:05:00,42.25,42.3,42.2,42.28,52200.0,29.9132,29.9486,29.8778,29.9345,52200.0
2009-06-12 14:10:00,42.29,42.31,42.27,42.31,38600.0,29.9415,29.9557,29.9274,29.9557,38600.0
2009-06-12 14:15:00,42.31,42.36,42.29,42.34,20400.0,29.9557,29.9911,29.9415,29.9769,20400.0
2009-06-12 14:20:00,42.34,42.46,42.34,42.45,59400.0,29.9769,30.0619,29.9769,30.0548,59400.0
2009-06-12 14:25:00,42.45,42.5,42.36,42.49,125800.0,30.0548,30.0902,29.9911,30.0831,125800.0
2009-06-12 14:30:00,42.49,42.58,42.48,42.54,79400.0,30.0831,30.1469,30.0761,30.1185,79400.0
2009-06-12 14:35:00,42.54,42.56,42.48,42.53,76200.0,30.1185,30.1327,30.0761,30.1115,76200.0
2009-06-12 14:40:00,42.53,42.75,42.52,42.72,102900.0,30.1115,30.2672,30.1044,30.246,102900.0
2009-06-12 14:45:00,42.71,42.77,42.69,42.7,52700.0,30.2389,30.2814,30.2248,30.2318,52700.0
2009-06-12 14:50:00,42.69,42.74,42.66,42.67,37900.0,30.2248,30.2602,30.2035,30.2106,37900.0
2009-06-12 14:55:00,42.68,42.71,42.61,42.67,43800.0,30.2177,30.2389,30.1681,30.2106,43800.0
2009-06-12 15:00:00,42.67,42.78,42.63,42.77,42800.0,30.2106,30.2885,30.1823,30.2814,42800.0
2009-06-12 15:05:00,42.77,42.79,42.69,42.7,34500.0,30.2814,30.2956,30.2248,30.2318,34500.0
2009-06-12 15:10:00,42.7,42.82,42.68,42.82,45500.0,30.2318,30.3168,30.2177,30.3168,45500.0
2009-06-12 15:15:00,42.82,42.85,42.8,42.83,53300.0,30.3168,30.338,30.3026,30.3239,53300.0
2009-06-12 15:20:00,42.84,42.85,42.75,42.78,49600.0,30.331,30.338,30.2672,30.2885,49600.0
2009-06-12 15:25:00,42.77,42.83,42.77,42.83,35200.0,30.2814,30.3239,30.2814,30.3239,35200.0
2009-06-12 15:30:00,42.84,42.86,42.75,42.75,81800.0,30.331,30.3451,30.2672,30.2672,81800.0
2009-06-12 15:35:00,42.75,42.77,42.65,42.66,86200.0,30.2672,30.2814,30.1964,30.2035,86200.0
2009-06-12 15:40:00,42.67,42.69,42.56,42.68,97900.0,30.2106,30.2248,30.1327,30.2177,97900.0
2009-06-12 15:45:00,42.68,42.69,42.48,42.57,158000.0,30.2177,30.2248,30.0761,30.1398,158000.0
2009-06-12 15:50:00,42.57,42.75,42.56,42.71,122200.0,30.1398,30.2672,30.1327,30.2389,122200.0
2009-06-12 15:55:00,42.71,42.77,42.67,42.71,267100.0,30.2389,30.2814,30.2106,30.2389,267100.0
2009-06-15 09:30:00,42.4,42.43,42.04,42.07,104800.0,30.0194,30.0407,29.7645,29.7858,104800.0
2009-06-15 09:35:00,42.07,42.14,41.87,41.97,130000.0,29.7858,29.8353,29.6442,29.715,130000.0
2009-06-15 09:40:00,41.98,42.1,41.91,41.91,77800.0,29.7221,29.807,29.6725,29.6725,77800.0
2009-06-15 09:45:00,41.92,42.19,41.9,42.18,102900.0,29.6796,29.8707,29.6654,29.8637,102900.0
2009-06-15 09:50:00,42.19,42.28,41.98,42.27,100300.0,29.8707,29.9345,29.7221,29.9274,100300.0
2009-06-15 09:55:00,42.25,42.29,42.18,42.25,84400.0,29.9132,29.9415,29.8637,29.9132,84400.0
2009-06-15 10:00:00,42.23,42.27,42.15,42.22,89500.0,29.8991,29.9274,29.8424,29.892,89500.0
2009-06-15 10:05:00,42.21,42.3,42.18,42.28,79500.0,29.8849,29.9486,29.8637,29.9345,79500.0
2009-06-15 10:10:00,42.26,42.38,42.18,42.22,108400.0,29.9203,30.0053,29.8637,29.892,108400.0
2009-06-15 10:15:00,42.21,42.21,42.05,42.06,99300.0,29.8849,29.8849,29.7716,29.7787,99300.0
2009-06-15 10:20:00,42.06,42.31,42.05,42.26,71500.0,29.7787,29.9557,29.7716,29.9203,71500.0
2009-06-15 10:25:00,42.27,42.28,42.18,42.21,52700.0,29.9274,29.9345,29.8637,29.8849,52700.0
2009-06-15 10:30:00,42.21,42.22,41.98,42.0,144100.0,29.8849,29.892,29.7221,29.7362,144100.0
2009-06-15 10:35:00,41.98,42.01,41.89,41.91,132100.0,29.7221,29.7433,29.6583,29.6725,132100.0
2009-06-15 10:40:00,41.92,42.0,41.9,41.94,55800.0,29.6796,29.7362,29.6654,29.6937,55800.0
2009-06-15 10:45:00,41.95,42.15,41.95,42.06,105800.0,29.7008,29.8424,29.7008,29.7787,105800.0
2009-06-15 10:50:00,42.06,42.12,42.04,42.06,81800.0,29.7787,29.8212,29.7645,29.7787,81800.0
2009-06-15 10:55:00,42.06,42.15,42.04,42.06,59000.0,29.7787,29.8424,29.7645,29.7787,59000.0
2009-06-15 11:00:00,42.06,42.09,41.97,42.05,123000.0,29.7787,29.7999,29.715,29.7716,123000.0
2009-06-15 11:05:00,42.03,42.06,41.86,41.86,128600.0,29.7575,29.7787,29.6371,29.6371,128600.0
2009-06-15 11:10:00,41.86,42.07,41.85,41.99,71000.0,29.6371,29.7858,29.63,29.7291,71000.0
2009-06-15 11:15:00,42.0,42.11,41.98,42.09,55900.0,29.7362,29.8141,29.7221,29.7999,55900.0
2009-06-15 11:20:00,42.09,42.12,42.0,42.1,81700.0,29.7999,29.8212,29.7362,29.807,81700.0
2009-06-15 11:25:00,42.1,42.11,42.0,42.06,72300.0,29.807,29.8141,29.7362,29.7787,72300.0
2009-06-15 11:30:00,42.06,42.27,42.05,42.09,62800.0,29.7787,29.9274,29.7716,29.7999,62800.0
2009-06-15 11:35:00,42.1,42.12,41.84,41.87,85100.0,29.807,29.8212,29.6229,29.6442,85100.0
2009-06-15 11:40:00,41.87,41.94,41.82,41.91,51500.0,29.6442,29.6937,29.6088,29.6725,51500.0
2009-06-15 11:45:00,41.89,41.92,41.84,41.92,36900.0,29.6583,29.6796,29.6229,29.6796,36900.0
2009-06-15 11:50:00,41.9,41.91,41.8,41.86,77600.0,29.6654,29.6725,29.5946,29.6371,77600.0
2009-06-15 11:55:00,41.86,41.92,41.83,41.89,40800.0,29.6371,29.6796,29.6159,29.6583,40800.0
2009-06-15 12:00:00,41.9,41.94,41.84,41.92,52100.0,29.6654,29.6937,29.6229,29.6796,52100.0
2009-06-15 12:05:00,41.92,42.04,41.89,42.02,70200.0,29.6796,29.7645,29.6583,29.7504,70200.0
2009-06-15 12:10:00,42.02,42.03,41.91,41.94,44600.0,29.7504,29.7575,29.6725,29.6937,44600.0
2009-06-15 12:15:00,41.95,41.98,41.8,41.85,87800.0,29.7008,29.7221,29.5946,29.63,87800.0
2009-06-15 12:20:00,41.84,41.85,41.73,41.82,74900.0,29.6229,29.63,29.5451,29.6088,74900.0
2009-06-15 12:25:00,41.82,41.83,41.7,41.75,31900.0,29.6088,29.6159,29.5238,29.5592,31900.0
2009-06-15 12:30:00,41.75,41.81,41.74,41.8,24800.0,29.5592,29.6017,29.5521,29.5946,24800.0
2009-06-15 12:35:00,41.81,41.89,41.75,41.79,35400.0,29.6017,29.6583,29.5592,29.5875,35400.0
2009-06-15 12:40:00,41.79,41.79,41.71,41.78,41600.0,29.5875,29.5875,29.5309,29.5805,41600.0
2009-06-15 12:45:00,41.78,41.86,41.75,41.78,69100.0,29.5805,29.6371,29.5592,29.5805,69100.0
2009-06-15 12:50:00,41.79,41.87,41.64,41.7,92700.0,29.5875,29.6442,29.4813,29.5238,92700.0
2009-06-15 12:55:00,41.7,41.75,41.66,41.73,91900.0,29.5238,29.5592,29.4955,29.5451,91900.0
2009-06-15 13:00:00,41.72,41.76,41.61,41.61,72800.0,29.538,29.5663,29.4601,29.4601,72800.0
2009-06-15 13:05:00,41.61,41.62,41.54,41.55,53800.0,29.4601,29.4672,29.4105,29.4176,53800.0
2009-06-15 13:10:00,41.55,41.65,41.54,41.61,53000.0,29.4176,29.4884,29.4105,29.4601,53000.0
2009-06-15 13:15:00,41.62,41.65,41.53,41.61,78900.0,29.4672,29.4884,29.4035,29.4601,78900.0
2009-06-15 13:20:00,41.6,41.63,41.54,41.56,45300.0,29.453,29.4743,29.4105,29.4247,45300.0
2009-06-15 13:25:00,41.55,41.59,41.53,41.55,17700.0,29.4176,29.4459,29.4035,29.4176,17700.0
2009-06-15 13:30:00,41.56,41.57,41.52,41.56,24400.0,29.4247,29.4318,29.3964,29.4247,24400.0
2009-06-15 13:35:00,41.56,41.58,41.48,41.49,35900.0,29.4247,29.4389,29.3681,29.3751,35900.0
2009-06-15 13:40:00,41.49,41.5,41.39,41.5,98200.0,29.3751,29.3822,29.3043,29.3822,98200.0
2009-06-15 13:45:00,41.49,41.57,41.49,41.54,48400.0,29.3751,29.4318,29.3751,29.4105,48400.0
2009-06-15 13:50:00,41.54,41.56,41.52,41.53,21600.0,29.4105,29.4247,29.3964,29.4035,21600.0
2009-06-15 13:55:00,41.52,41.54,41.45,41.45,44600.0,29.3964,29.4105,29.3468,29.3468,44600.0
2009-06-15 14:00:00,41.45,41.56,41.44,41.55,74200.0,29.3468,29.4247,29.3397,29.4176,74200.0
2009-06-15 14:05:00,41.54,41.59,41.53,41.56,70600.0,29.4105,29.4459,29.4035,29.4247,70600.0
2009-06-15 14:10:00,41.56,41.56,41.53,41.54,34800.0,29.4247,29.4247,29.4035,29.4105,34800.0
2009-06-15 14:15:00,41.54,41.6,41.52,41.6,47500.0,29.4105,29.453,29.3964,29.453,47500.0
2009-06-15 14:20:00,41.6,41.63,41.58,41.58,18500.0,29.453,29.4743,29.4389,29.4389,18500.0
2009-06-15 14:25:00,41.58,41.62,41.51,41.61,36300.0,29.4389,29.4672,29.3893,29.4601,36300.0
2009-06-15 14:30:00,41.61,41.62,41.54,41.57,38000.0,29.4601,29.4672,29.4105,29.4318,38000.0
2009-06-15 14:35:00,41.57,41.59,41.51,41.55,46300.0,29.4318,29.4459,29.3893,29.4176,46300.0
2009-06-15 14:40:00,41.56,41.59,41.53,41.57,60800.0,29.4247,29.4459,29.4035,29.4318,60800.0
2009-06-15 14:45:00,41.55,41.57,41.53,41.54,29500.0,29.4176,29.4318,29.4035,29.4105,29500.0
2009-06-15 14:50:00,41.53,41.54,41.42,41.44,24800.0,29.4035,29.4105,29.3256,29.3397,24800.0
2009-06-15 14:55:00,41.45,41.48,41.43,41.48,31700.0,29.3468,29.3681,29.3327,29.3681,31700.0
2009-06-15 15:00:00,41.49,41.53,41.44,41.47,57000.0,29.3751,29.4035,29.3397,29.361,57000.0
2009-06-15 15:05:00,41.47,41.49,41.44,41.46,38500.0,29.361,29.3751,29.3397,29.3539,38500.0
2009-06-15 15:10:00,41.46,41.62,41.46,41.6,74400.0,29.3539,29.4672,29.3539,29.453,74400.0
2009-06-15 15:15:00,41.6,41.71,41.58,41.67,48400.0,29.453,29.5309,29.4389,29.5026,48400.0
2009-06-15 15:20:00,41.68,41.73,41.65,41.66,47200.0,29.5097,29.5451,29.4884,29.4955,47200.0
2009-06-15 15:25:00,41.65,41.74,41.59,41.74,69300.0,29.4884,29.5521,29.4459,29.5521,69300.0
2009-06-15 15:30:00,41.75,41.75,41.56,41.57,74100.0,29.5592,29.5592,29.4247,29.4318,74100.0
2009-06-15 15:35:00,41.57,41.75,41.56,41.73,96100.0,29.4318,29.5592,29.4247,29.5451,96100.0
2009-06-15 15:40:00,41.74,41.74,41.55,41.56,97900.0,29.5521,29.5521,29.4176,29.4247,97900.0
2009-06-15 15:45:00,41.56,41.72,41.56,41.7,134500.0,29.4247,29.538,29.4247,29.5238,134500.0
2009-06-15 15:50:00,41.71,41.73,41.56,41.6,202400.0,29.5309,29.5451,29.4247,29.453,202400.0
2009-06-15 15:55:00,41.6,41.62,41.54,41.6,262600.0,29.453,29.4672,29.4105,29.453,262600.0
2009-06-16 09:30:00,42.1,42.22,41.81,41.89,203100.0,29.807,29.892,29.6017,29.6583,203100.0
2009-06-16 09:35:00,41.89,42.01,41.64,41.72,98100.0,29.6583,29.7433,29.4813,29.538,98100.0
2009-06-16 09:40:00,41.7,42.06,41.68,42.05,118000.0,29.5238,29.7787,29.5097,29.7716,118000.0
2009-06-16 09:45:00,42.07,42.39,42.05,42.37,161400.0,29.7858,30.0123,29.7716,29.9982,161400.0
2009-06-16 09:50:00,42.38,42.44,42.16,42.21,127800.0,30.0053,30.0477,29.8495,29.8849,127800.0
2009-06-16 09:55:00,42.21,42.21,41.97,42.04,143000.0,29.8849,29.8849,29.715,29.7645,143000.0
2009-06-16 10:00:00,42.04,42.11,41.95,42.03,120500.0,29.7645,29.8141,29.7008,29.7575,120500.0
2009-06-16 10:05:00,42.04,42.16,42.02,42.1,92300.0,29.7645,29.8495,29.7504,29.807,92300.0
2009-06-16 10:10:00,42.11,42.21,41.8,41.88,113400.0,29.8141,29.8849,29.5946,29.6513,113400.0
2009-06-16 10:15:00,41.88,42.0,41.61,41.65,88600.0,29.6513,29.7362,29.4601,29.4884,88600.0
2009-06-16 10:20:00,41.65,42.05,41.61,42.05,108100.0,29.4884,29.7716,29.4601,29.7716,108100.0
2009-06-16 10:25:00,42.04,42.12,41.93,42.1,81300.0,29.7645,29.8212,29.6867,29.807,81300.0
2009-06-16 10:30:00,42.1,42.31,42.05,42.28,115200.0,29.807,29.9557,29.7716,29.9345,115200.0
2009-06-16 10:35:00,42.27,42.4,42.08,42.28,89800.0,29.9274,30.0194,29.7929,29.9345,89800.0
2009-06-16 10:40:00,42.3,42.31,42.08,42.23,68900.0,29.9486,29.9557,29.7929,29.8991,68900.0
2009-06-16 10:45:00,42.23,42.32,42.19,42.27,38800.0,29.8991,29.9628,29.8707,29.9274,38800.0
2009-06-16 10:50:00,42.27,42.33,42.19,42.23,37100.0,29.9274,29.9699,29.8707,29.8991,37100.0
2009-06-16 10:55:00,42.23,42.28,42.19,42.24,29700.0,29.8991,29.9345,29.8707,29.9061,29700.0
2009-06-16 11:00:00,42.24,42.43,42.24,42.36,47000.0,29.9061,30.0407,29.9061,29.9911,47000.0
2009-06-16 11:05:00,42.37,42.55,42.34,42.48,110100.0,29.9982,30.1256,29.9769,30.0761,110100.0
2009-06-16 11:10:00,42.47,42.58,42.41,42.57,47400.0,30.069,30.1469,30.0265,30.1398,47400.0
2009-06-16 11:15:00,42.57,42.63,42.54,42.63,47700.0,30.1398,30.1823,30.1185,30.1823,47700.0
2009-06-16 11:20:00,42.62,42.63,42.41,42.53,34900.0,30.1752,30.1823,30.0265,30.1115,34900.0
2009-06-16 11:25:00,42.53,42.57,42.42,42.52,55500.0,30.1115,30.1398,30.0336,30.1044,55500.0
2009-06-16 11:30:00,42.53,42.54,42.24,42.25,63100.0,30.1115,30.1185,29.9061,29.9132,63100.0
2009-06-16 11:35:00,42.25,42.36,42.24,42.34,42100.0,29.9132,29.9911,29.9061,29.9769,42100.0
2009-06-16 11:40:00,42.33,42.35,42.21,42.21,32500.0,29.9699,29.984,29.8849,29.8849,32500.0
2009-06-16 11:45:00,42.21,42.24,42.02,42.03,57500.0,29.8849,29.9061,29.7504,29.7575,57500.0
2009-06-16 11:50:00,42.01,42.06,41.93,42.06,50800.0,29.7433,29.7787,29.6867,29.7787,50800.0
2009-06-16 11:55:00,42.08,42.15,42.07,42.11,16000.0,29.7929,29.8424,29.7858,29.8141,16000.0
2009-06-16 12:00:00,42.11,42.12,42.0,42.06,23500.0,29.8141,29.8212,29.7362,29.7787,23500.0
2009-06-16 12:05:00,42.06,42.11,42.05,42.08,16000.0,29.7787,29.8141,29.7716,29.7929,16000.0
2009-06-16 12:10:00,42.07,42.25,42.07,42.2,34300.0,29.7858,29.9132,29.7858,29.8778,34300.0
2009-06-16 12:15:00,42.19,42.3,42.16,42.29,22000.0,29.8707,29.9486,29.8495,29.9415,22000.0
2009-06-16 12:20:00,42.31,42.33,42.22,42.24,28700.0,29.9557,29.9699,29.892,29.9061,28700.0
2009-06-16 12:25:00,42.25,42.25,42.18,42.23,35400.0,29.9132,29.9132,29.8637,29.8991,35400.0
2009-06-16 12:30:00,42.21,42.22,41.88,41.92,64200.0,29.8849,29.892,29.6513,29.6796,64200.0
2009-06-16 12:35:00,41.93,41.96,41.81,41.84,98700.0,29.6867,29.7079,29.6017,29.6229,98700.0
2009-06-16 12:40:00,41.83,41.88,41.8,41.8,44100.0,29.6159,29.6513,29.5946,29.5946,44100.0
2009-06-16 12:45:00,41.8,41.81,41.53,41.56,80900.0,29.5946,29.6017,29.4035,29.4247,80900.0
2009-06-16 12:50:00,41.54,41.62,41.45,41.6,92900.0,29.4105,29.4672,29.3468,29.453,92900.0
2009-06-16 12:55:00,41.58,41.76,41.58,41.74,63000.0,29.4389,29.5663,29.4389,29.5521,63000.0
2009-06-16 13:00:00,41.72,41.73,41.52,41.62,54100.0,29.538,29.5451,29.3964,29.4672,54100.0
2009-06-16 13:05:00,41.62,41.69,41.59,41.68,34400.0,29.4672,29.5167,29.4459,29.5097,34400.0
2009-06-16 13:10:00,41.67,41.73,41.6,41.71,46200.0,29.5026,29.5451,29.453,29.5309,46200.0
2009-06-16 13:15:00,41.71,41.77,41.7,41.75,23000.0,29.5309,29.5734,29.5238,29.5592,23000.0
2009-06-16 13:20:00,41.74,41.76,41.61,41.61,44000.0,29.5521,29.5663,29.4601,29.4601,44000.0
2009-06-16 13:25:00,41.62,41.83,41.6,41.77,55000.0,29.4672,29.6159,29.453,29.5734,55000.0
2009-06-16 13:30:00,41.77,41.83,41.75,41.83,27400.0,29.5734,29.6159,29.5592,29.6159,27400.0
2009-06-16 13:35:00,41.83,41.84,41.76,41.82,50800.0,29.6159,29.6229,29.5663,29.6088,50800.0
2009-06-16 13:40:00,41.81,41.89,41.8,41.88,57500.0,29.6017,29.6583,29.5946,29.6513,57500.0
2009-06-16 13:45:00,41.89,41.95,41.85,41.9,31900.0,29.6583,29.7008,29.63,29.6654,31900.0
2009-06-16 13:50:00,41.9,41.95,41.85,41.89,40800.0,29.6654,29.7008,29.63,29.6583,40800.0
2009-06-16 13:55:00,41.87,41.91,41.82,41.86,33500.0,29.6442,29.6725,29.6088,29.6371,33500.0
2009-06-16 14:00:00,41.86,41.88,41.54,41.56,59200.0,29.6371,29.6513,29.4105,29.4247,59200.0
2009-06-16 14:05:00,41.57,41.61,41.5,41.58,54300.0,29.4318,29.4601,29.3822,29.4389,54300.0
2009-06-16 14:10:00,41.6,41.68,41.51,41.65,79000.0,29.453,29.5097,29.3893,29.4884,79000.0
2009-06-16 14:15:00,41.64,41.64,41.47,41.52,63400.0,29.4813,29.4813,29.361,29.3964,63400.0
2009-06-16 14:20:00,41.52,41.61,41.51,41.55,40000.0,29.3964,29.4601,29.3893,29.4176,40000.0
2009-06-16 14:25:00,41.55,41.57,41.45,41.51,28400.0,29.4176,29.4318,29.3468,29.3893,28400.0
2009-06-16 14:30:00,41.52,41.52,41.4,41.46,41100.0,29.3964,29.3964,29.3114,29.3539,41100.0
2009-06-16 14:35:00,41.46,41.73,41.42,41.67,59800.0,29.3539,29.5451,29.3256,29.5026,59800.0
2009-06-16 14:40:00,41.67,41.78,41.65,41.76,61700.0,29.5026,29.5805,29.4884,29.5663,61700.0
2009-06-16 14:45:00,41.74,41.81,41.72,41.77,65100.0,29.5521,29.6017,29.538,29.5734,65100.0
2009-06-16 14:50:00,41.77,41.95,41.75,41.94,68200.0,29.5734,29.7008,29.5592,29.6937,68200.0
2009-06-16 14:55:00,41.95,42.03,41.89,42.0,64300.0,29.7008,29.7575,29.6583,29.7362,64300.0
2009-06-16 15:00:00,41.99,42.01,41.94,41.99,64900.0,29.7291,29.7433,29.6937,29.7291,64900.0
2009-06-16 15:05:00,42.0,42.03,41.85,41.9,117300.0,29.7362,29.7575,29.63,29.6654,117300.0
2009-06-16 15:10:00,41.89,41.95,41.85,41.94,42200.0,29.6583,29.7008,29.63,29.6937,42200.0
2009-06-16 15:15:00,41.93,42.22,41.9,42.15,105600.0,29.6867,29.892,29.6654,29.8424,105600.0
2009-06-16 15:20:00,42.15,42.21,42.13,42.15,86800.0,29.8424,29.8849,29.8283,29.8424,86800.0
2009-06-16 15:25:00,42.14,42.15,42.02,42.15,95000.0,29.8353,29.8424,29.7504,29.8424,95000.0
2009-06-16 15:30:00,42.15,42.15,42.07,42.12,64000.0,29.8424,29.8424,29.7858,29.8212,64000.0
2009-06-16 15:35:00,42.11,42.17,42.04,42.15,96200.0,29.8141,29.8566,29.7645,29.8424,96200.0
2009-06-16 15:40:00,42.15,42.19,42.09,42.1,84200.0,29.8424,29.8707,29.7999,29.807,84200.0
2009-06-16 15:45:00,42.11,42.15,41.98,42.01,109300.0,29.8141,29.8424,29.7221,29.7433,109300.0
2009-06-16 15:50:00,41.99,42.0,41.84,41.94,176800.0,29.7291,29.7362,29.6229,29.6937,176800.0
2009-06-16 15:55:00,41.94,41.95,41.77,41.84,243400.0,29.6937,29.7008,29.5734,29.6229,243400.0
2009-06-17 09:30:00,41.87,42.0,41.42,41.66,169000.0,29.6442,29.7362,29.3256,29.4955,169000.0
2009-06-17 09:35:00,41.66,41.96,41.6,41.74,160500.0,29.4955,29.7079,29.453,29.5521,160500.0
2009-06-17 09:40:00,41.76,41.78,41.44,41.61,100300.0,29.5663,29.5805,29.3397,29.4601,100300.0
2009-06-17 09:45:00,41.59,41.6,41.28,41.32,92500.0,29.4459,29.453,29.2265,29.2548,92500.0
2009-06-17 09:50:00,41.33,41.42,41.1,41.26,124100.0,29.2619,29.3256,29.099,29.2123,124100.0
2009-06-17 09:55:00,41.26,41.26,41.06,41.19,102400.0,29.2123,29.2123,29.0707,29.1627,102400.0
2009-06-17 10:00:00,41.19,41.3,41.11,41.27,126600.0,29.1627,29.2406,29.1061,29.2194,126600.0
2009-06-17 10:05:00,41.27,41.5,41.08,41.32,123300.0,29.2194,29.3822,29.0849,29.2548,123300.0
2009-06-17 10:10:00,41.33,41.45,41.32,41.41,103900.0,29.2619,29.3468,29.2548,29.3185,103900.0
2009-06-17 10:15:00,41.39,41.55,41.34,41.38,95100.0,29.3043,29.4176,29.2689,29.2973,95100.0
2009-06-17 10:20:00,41.35,41.43,41.18,41.19,92300.0,29.276,29.3327,29.1557,29.1627,92300.0
2009-06-17 10:25:00,41.2,41.42,41.2,41.36,80400.0,29.1698,29.3256,29.1698,29.2831,80400.0
2009-06-17 10:30:00,41.36,41.41,41.06,41.24,164800.0,29.2831,29.3185,29.0707,29.1981,164800.0
2009-06-17 10:35:00,41.24,41.34,41.15,41.26,58700.0,29.1981,29.2689,29.1344,29.2123,58700.0
2009-06-17 10:40:00,41.25,41.51,41.24,41.29,52400.0,29.2052,29.3893,29.1981,29.2335,52400.0
2009-06-17 10:45:00,41.28,41.46,41.24,41.45,78300.0,29.2265,29.3539,29.1981,29.3468,78300.0
2009-06-17 10:50:00,41.45,41.69,41.39,41.64,86900.0,29.3468,29.5167,29.3043,29.4813,86900.0
2009-06-17 10:55:00,41.62,41.72,41.5,41.61,53900.0,29.4672,29.538,29.3822,29.4601,53900.0
2009-06-17 11:00:00,41.6,41.85,41.6,41.72,58300.0,29.453,29.63,29.453,29.538,58300.0
2009-06-17 11:05:00,41.71,41.81,41.63,41.76,51500.0,29.5309,29.6017,29.4743,29.5663,51500.0
2009-06-17 11:10:00,41.76,41.8,41.57,41.58,45600.0,29.5663,29.5946,29.4318,29.4389,45600.0
2009-06-17 11:15:00,41.58,41.79,41.55,41.79,50600.0,29.4389,29.5875,29.4176,29.5875,50600.0
2009-06-17 11:20:00,41.79,41.92,41.73,41.87,88200.0,29.5875,29.6796,29.5451,29.6442,88200.0
2009-06-17 11:25:00,41.89,42.05,41.8,42.01,116400.0,29.6583,29.7716,29.5946,29.7433,116400.0
2009-06-17 11:30:00,42.0,42.08,41.88,41.95,71300.0,29.7362,29.7929,29.6513,29.7008,71300.0
2009-06-17 11:35:00,41.96,42.02,41.63,41.66,50500.0,29.7079,29.7504,29.4743,29.4955,50500.0
2009-06-17 11:40:00,41.67,41.91,41.65,41.9,46100.0,29.5026,29.6725,29.4884,29.6654,46100.0
2009-06-17 11:45:00,41.89,41.91,41.75,41.76,42500.0,29.6583,29.6725,29.5592,29.5663,42500.0
2009-06-17 11:50:00,41.76,41.77,41.53,41.58,59300.0,29.5663,29.5734,29.4035,29.4389,59300.0
2009-06-17 11:55:00,41.59,41.79,41.56,41.78,34600.0,29.4459,29.5875,29.4247,29.5805,34600.0
2009-06-17 12:00:00,41.77,41.85,41.73,41.75,23800.0,29.5734,29.63,29.5451,29.5592,23800.0
2009-06-17 12:05:00,41.76,41.89,41.75,41.87,40400.0,29.5663,29.6583,29.5592,29.6442,40400.0
2009-06-17 12:10:00,41.87,41.95,41.79,41.94,64400.0,29.6442,29.7008,29.5875,29.6937,64400.0
2009-06-17 12:15:00,41.94,42.0,41.88,41.9,36400.0,29.6937,29.7362,29.6513,29.6654,36400.0
2009-06-17 12:20:00,41.9,42.09,41.9,41.99,48000.0,29.6654,29.7999,29.6654,29.7291,48000.0
2009-06-17 12:25:00,41.99,42.07,41.93,41.98,60200.0,29.7291,29.7858,29.6867,29.7221,60200.0
2009-06-17 12:30:00,41.98,42.01,41.95,41.98,54000.0,29.7221,29.7433,29.7008,29.7221,54000.0
2009-06-17 12:35:00,41.98,42.05,41.96,42.03,57600.0,29.7221,29.7716,29.7079,29.7575,57600.0
2009-06-17 12:40:00,42.03,42.09,41.94,42.04,109400.0,29.7575,29.7999,29.6937,29.7645,109400.0
2009-06-17 12:45:00,42.01,42.07,41.87,41.91,54500.0,29.7433,29.7858,29.6442,29.6725,54500.0
2009-06-17 12:50:00,41.9,41.91,41.85,41.88,51400.0,29.6654,29.6725,29.63,29.6513,51400.0
2009-06-17 12:55:00,41.86,41.94,41.84,41.93,44200.0,29.6371,29.6937,29.6229,29.6867,44200.0
2009-06-17 13:00:00,41.93,41.98,41.9,41.93,27300.0,29.6867,29.7221,29.6654,29.6867,27300.0
2009-06-17 13:05:00,41.92,41.96,41.85,41.93,42600.0,29.6796,29.7079,29.63,29.6867,42600.0
2009-06-17 13:10:00,41.92,41.95,41.87,41.91,27400.0,29.6796,29.7008,29.6442,29.6725,27400.0
2009-06-17 13:15:00,41.91,41.94,41.85,41.87,47600.0,29.6725,29.6937,29.63,29.6442,47600.0
2009-06-17 13:20:00,41.88,42.01,41.86,41.98,42500.0,29.6513,29.7433,29.6371,29.7221,42500.0
2009-06-17 13:25:00,41.98,42.03,41.91,41.99,41200.0,29.7221,29.7575,29.6725,29.7291,41200.0
2009-06-17 13:30:00,41.99,42.07,41.91,41.93,52800.0,29.7291,29.7858,29.6725,29.6867,52800.0
2009-06-17 13:35:00,41.93,42.0,41.93,41.97,27000.0,29.6867,29.7362,29.6867,29.715,27000.0
2009-06-17 13:40:00,41.97,42.09,41.95,42.0,41000.0,29.715,29.7999,29.7008,29.7362,41000.0
2009-06-17 13:45:00,41.99,42.09,41.99,42.01,44000.0,29.7291,29.7999,29.7291,29.7433,44000.0
2009-06-17 13:50:00,42.02,42.02,41.96,41.96,34000.0,29.7504,29.7504,29.7079,29.7079,34000.0
2009-06-17 13:55:00,41.97,41.99,41.88,41.9,33800.0,29.715,29.7291,29.6513,29.6654,33800.0
2009-06-17 14:00:00,41.89,42.0,41.89,41.96,29200.0,29.6583,29.7362,29.6583,29.7079,29200.0
2009-06-17 14:05:00,41.96,41.98,41.86,41.91,38100.0,29.7079,29.7221,29.6371,29.6725,38100.0
2009-06-17 14:10:00,41.91,41.98,41.88,41.88,29300.0,29.6725,29.7221,29.6513,29.6513,29300.0
2009-06-17 14:15:00,41.89,42.09,41.89,42.03,69000.0,29.6583,29.7999,29.6583,29.7575,69000.0
2009-06-17 14:20:00,42.03,42.25,42.0,42.23,69700.0,29.7575,29.9132,29.7362,29.8991,69700.0
2009-06-17 14:25:00,42.23,42.26,42.1,42.22,76000.0,29.8991,29.9203,29.807,29.892,76000.0
2009-06-17 14:30:00,42.22,42.25,42.08,42.11,38900.0,29.892,29.9132,29.7929,29.8141,38900.0
2009-06-17 14:35:00,42.09,42.1,42.02,42.05,20600.0,29.7999,29.807,29.7504,29.7716,20600.0
2009-06-17 14:40:00,42.04,42.06,41.91,42.0,50200.0,29.7645,29.7787,29.6725,29.7362,50200.0
2009-06-17 14:45:00,42.0,42.13,41.95,42.1,25700.0,29.7362,29.8283,29.7008,29.807,25700.0
2009-06-17 14:50:00,42.09,42.12,41.93,41.95,63500.0,29.7999,29.8212,29.6867,29.7008,63500.0
2009-06-17 14:55:00,41.95,42.01,41.95,42.0,27100.0,29.7008,29.7433,29.7008,29.7362,27100.0
2009-06-17 15:00:00,42.0,42.03,41.92,42.02,27100.0,29.7362,29.7575,29.6796,29.7504,27100.0
2009-06-17 15:05:00,42.02,42.05,41.83,41.88,47300.0,29.7504,29.7716,29.6159,29.6513,47300.0
2009-06-17 15:10:00,41.89,42.06,41.88,42.06,52100.0,29.6583,29.7787,29.6513,29.7787,52100.0
2009-06-17 15:15:00,42.07,42.08,41.95,42.01,31800.0,29.7858,29.7929,29.7008,29.7433,31800.0
2009-06-17 15:20:00,42.0,42.11,41.97,42.02,53400.0,29.7362,29.8141,29.715,29.7504,53400.0
2009-06-17 15:25:00,42.02,42.03,41.81,41.84,72900.0,29.7504,29.7575,29.6017,29.6229,72900.0
2009-06-17 15:30:00,41.83,41.93,41.82,41.92,78900.0,29.6159,29.6867,29.6088,29.6796,78900.0
2009-06-17 15:35:00,41.93,41.93,41.84,41.86,97700.0,29.6867,29.6867,29.6229,29.6371,97700.0
2009-06-17 15:40:00,41.86,41.95,41.82,41.95,103000.0,29.6371,29.7008,29.6088,29.7008,103000.0
2009-06-17 15:45:00,41.95,42.1,41.93,42.08,177200.0,29.7008,29.807,29.6867,29.7929,177200.0
2009-06-17 15:50:00,42.08,42.08,42.01,42.03,166800.0,29.7929,29.7929,29.7433,29.7575,166800.0
2009-06-17 15:55:00,42.03,42.14,41.99,42.02,263800.0,29.7575,29.8353,29.7291,29.7504,263800.0
2009-06-18 09:30:00,42.05,42.05,41.55,41.71,196500.0,29.7716,29.7716,29.4176,29.5309,196500.0
2009-06-18 09:35:00,41.73,41.78,41.55,41.7,210100.0,29.5451,29.5805,29.4176,29.5238,210100.0
2009-06-18 09:40:00,41.7,42.25,41.66,42.25,130300.0,29.5238,29.9132,29.4955,29.9132,130300.0
2009-06-18 09:45:00,42.25,42.27,42.08,42.24,148100.0,29.9132,29.9274,29.7929,29.9061,148100.0
2009-06-18 09:50:00,42.23,42.49,42.17,42.36,135300.0,29.8991,30.0831,29.8566,29.9911,135300.0
2009-06-18 09:55:00,42.36,42.63,42.33,42.56,147600.0,29.9911,30.1823,29.9699,30.1327,147600.0
2009-06-18 10:00:00,42.56,42.6,42.17,42.21,139800.0,30.1327,30.161,29.8566,29.8849,139800.0
2009-06-18 10:05:00,42.2,42.34,42.1,42.32,152100.0,29.8778,29.9769,29.807,29.9628,152100.0
2009-06-18 10:10:00,42.33,42.56,42.32,42.51,71900.0,29.9699,30.1327,29.9628,30.0973,71900.0
2009-06-18 10:15:00,42.5,42.74,42.5,42.68,95100.0,30.0902,30.2602,30.0902,30.2177,95100.0
2009-06-18 10:20:00,42.68,42.81,42.46,42.48,130800.0,30.2177,30.3097,30.0619,30.0761,130800.0
2009-06-18 10:25:00,42.48,42.61,42.36,42.5,91300.0,30.0761,30.1681,29.9911,30.0902,91300.0
2009-06-18 10:30:00,42.5,42.54,42.38,42.49,62000.0,30.0902,30.1185,30.0053,30.0831,62000.0
2009-06-18 10:35:00,42.5,42.53,42.13,42.24,102700.0,30.0902,30.1115,29.8283,29.9061,102700.0
2009-06-18 10:40:00,42.24,42.36,42.17,42.34,68400.0,29.9061,29.9911,29.8566,29.9769,68400.0
2009-06-18 10:45:00,42.35,42.46,42.3,42.41,46400.0,29.984,30.0619,29.9486,30.0265,46400.0
2009-06-18 10:50:00,42.41,42.53,42.3,42.31,52000.0,30.0265,30.1115,29.9486,29.9557,52000.0
2009-06-18 10:55:00,42.3,42.33,42.15,42.33,82600.0,29.9486,29.9699,29.8424,29.9699,82600.0
2009-06-18 11:00:00,42.32,42.41,42.24,42.32,58200.0,29.9628,30.0265,29.9061,29.9628,58200.0
2009-06-18 11:05:00,42.35,42.47,42.25,42.26,33200.0,29.984,30.069,29.9132,29.9203,33200.0
2009-06-18 11:10:00,42.25,42.37,42.22,42.33,39200.0,29.9132,29.9982,29.892,29.9699,39200.0
2009-06-18 11:15:00,42.35,42.57,42.34,42.55,45100.0,29.984,30.1398,29.9769,30.1256,45100.0
2009-06-18 11:20:00,42.54,42.63,42.51,42.59,33800.0,30.1185,30.1823,30.0973,30.1539,33800.0
2009-06-18 11:25:00,42.59,42.67,42.55,42.55,48100.0,30.1539,30.2106,30.1256,30.1256,48100.0
2009-06-18 11:30:00,42.56,42.56,42.47,42.54,21400.0,30.1327,30.1327,30.069,30.1185,21400.0
2009-06-18 11:35:00,42.54,42.54,42.36,42.37,37600.0,30.1185,30.1185,29.9911,29.9982,37600.0
2009-06-18 11:40:00,42.37,42.44,42.32,42.33,50700.0,29.9982,30.0477,29.9628,29.9699,50700.0
2009-06-18 11:45:00,42.32,42.35,42.06,42.13,129100.0,29.9628,29.984,29.7787,29.8283,129100.0
2009-06-18 11:50:00,42.14,42.15,42.05,42.15,56500.0,29.8353,29.8424,29.7716,29.8424,56500.0
2009-06-18 11:55:00,42.15,42.29,42.14,42.24,47100.0,29.8424,29.9415,29.8353,29.9061,47100.0
2009-06-18 12:00:00,42.27,42.32,42.25,42.32,31400.0,29.9274,29.9628,29.9132,29.9628,31400.0
2009-06-18 12:05:00,42.32,42.34,42.23,42.23,50400.0,29.9628,29.9769,29.8991,29.8991,50400.0
2009-06-18 12:10:00,42.23,42.23,42.08,42.1,58100.0,29.8991,29.8991,29.7929,29.807,58100.0
2009-06-18 12:15:00,42.1,42.23,42.06,42.19,99500.0,29.807,29.8991,29.7787,29.8707,99500.0
2009-06-18 12:20:00,42.2,42.22,42.07,42.09,40800.0,29.8778,29.892,29.7858,29.7999,40800.0
2009-06-18 12:25:00,42.11,42.27,42.08,42.26,36700.0,29.8141,29.9274,29.7929,29.9203,36700.0
2009-06-18 12:30:00,42.26,42.39,42.26,42.39,49700.0,29.9203,30.0123,29.9203,30.0123,49700.0
2009-06-18 12:35:00,42.4,42.4,42.26,42.27,38600.0,30.0194,30.0194,29.9203,29.9274,38600.0
2009-06-18 12:40:00,42.28,42.29,42.23,42.25,36200.0,29.9345,29.9415,29.8991,29.9132,36200.0
2009-06-18 12:45:00,42.23,42.35,42.21,42.35,57000.0,29.8991,29.984,29.8849,29.984,57000.0
2009-06-18 12:50:00,42.35,42.43,42.35,42.4,55600.0,29.984,30.0407,29.984,30.0194,55600.0
2009-06-18 12:55:00,42.39,42.51,42.39,42.49,39900.0,30.0123,30.0973,30.0123,30.0831,39900.0
2009-06-18 13:00:00,42.51,42.51,42.41,42.43,47500.0,30.0973,30.0973,30.0265,30.0407,47500.0
2009-06-18 13:05:00,42.43,42.53,42.41,42.5,37300.0,30.0407,30.1115,30.0265,30.0902,37300.0
2009-06-18 13:10:00,42.5,42.5,42.37,42.39,35300.0,30.0902,30.0902,29.9982,30.0123,35300.0
2009-06-18 13:15:00,42.39,42.45,42.33,42.38,39100.0,30.0123,30.0548,29.9699,30.0053,39100.0
2009-06-18 13:20:00,42.36,42.42,42.32,42.41,36400.0,29.9911,30.0336,29.9628,30.0265,36400.0
2009-06-18 13:25:00,42.41,42.44,42.36,42.4,33200.0,30.0265,30.0477,29.9911,30.0194,33200.0
2009-06-18 13:30:00,42.39,42.5,42.37,42.5,28500.0,30.0123,30.0902,29.9982,30.0902,28500.0
2009-06-18 13:35:00,42.5,42.5,42.38,42.38,43800.0,30.0902,30.0902,30.0053,30.0053,43800.0
2009-06-18 13:40:00,42.38,42.44,42.37,42.4,21000.0,30.0053,30.0477,29.9982,30.0194,21000.0
2009-06-18 13:45:00,42.4,42.41,42.37,42.38,23600.0,30.0194,30.0265,29.9982,30.0053,23600.0
2009-06-18 13:50:00,42.38,42.4,42.34,42.37,37400.0,30.0053,30.0194,29.9769,29.9982,37400.0
2009-06-18 13:55:00,42.36,42.36,42.13,42.15,55000.0,29.9911,29.9911,29.8283,29.8424,55000.0
2009-06-18 14:00:00,42.15,42.15,41.97,41.99,114800.0,29.8424,29.8424,29.715,29.7291,114800.0
2009-06-18 14:05:00,42.0,42.01,41.82,41.82,103000.0,29.7362,29.7433,29.6088,29.6088,103000.0
2009-06-18 14:10:00,41.82,41.83,41.71,41.8,73900.0,29.6088,29.6159,29.5309,29.5946,73900.0
2009-06-18 14:15:00,41.79,41.81,41.74,41.78,39500.0,29.5875,29.6017,29.5521,29.5805,39500.0
2009-06-18 14:20:00,41.79,41.79,41.68,41.71,56900.0,29.5875,29.5875,29.5097,29.5309,56900.0
2009-06-18 14:25:00,41.72,41.85,41.7,41.8,81800.0,29.538,29.63,29.5238,29.5946,81800.0
2009-06-18 14:30:00,41.79,41.84,41.67,41.75,89800.0,29.5875,29.6229,29.5026,29.5592,89800.0
2009-06-18 14:35:00,41.75,41.76,41.59,41.59,111800.0,29.5592,29.5663,29.4459,29.4459,111800.0
2009-06-18 14:40:00,41.59,41.69,41.54,41.69,58900.0,29.4459,29.5167,29.4105,29.5167,58900.0
2009-06-18 14:45:00,41.7,41.73,41.65,41.65,35600.0,29.5238,29.5451,29.4884,29.4884,35600.0
2009-06-18 14:50:00,41.66,41.69,41.49,41.51,89900.0,29.4955,29.5167,29.3751,29.3893,89900.0
2009-06-18 14:55:00,41.51,41.59,41.5,41.59,38900.0,29.3893,29.4459,29.3822,29.4459,38900.0
2009-06-18 15:00:00,41.6,41.61,41.55,41.56,37600.0,29.453,29.4601,29.4176,29.4247,37600.0
2009-06-18 15:05:00,41.57,41.6,41.5,41.56,48800.0,29.4318,29.453,29.3822,29.4247,48800.0
2009-06-18 15:10:00,41.55,41.64,41.53,41.57,62400.0,29.4176,29.4813,29.4035,29.4318,62400.0
2009-06-18 15:15:00,41.58,41.66,41.58,41.64,85800.0,29.4389,29.4955,29.4389,29.4813,85800.0
2009-06-18 15:20:00,41.64,41.65,41.53,41.59,188400.0,29.4813,29.4884,29.4035,29.4459,188400.0
2009-06-18 15:25:00,41.6,41.64,41.54,41.62,75500.0,29.453,29.4813,29.4105,29.4672,75500.0
2009-06-18 15:30:00,41.62,41.63,41.54,41.55,77600.0,29.4672,29.4743,29.4105,29.4176,77600.0
2009-06-18 15:35:00,41.54,41.55,41.46,41.49,238000.0,29.4105,29.4176,29.3539,29.3751,238000.0
2009-06-18 15:40:00,41.49,41.52,41.37,41.4,161000.0,29.3751,29.3964,29.2902,29.3114,161000.0
2009-06-18 15:45:00,41.4,41.43,41.36,41.36,166800.0,29.3114,29.3327,29.2831,29.2831,166800.0
2009-06-18 15:50:00,41.37,41.38,41.31,41.38,255700.0,29.2902,29.2973,29.2477,29.2973,255700.0
2009-06-18 15:55:00,41.37,41.49,41.37,41.41,285000.0,29.2902,29.3751,29.2902,29.3185,285000.0
2009-06-19 09:30:00,41.86,41.9,41.57,41.76,1162800.0,29.6371,29.6654,29.4318,29.5663,1162800.0
2009-06-19 09:35:00,41.73,41.77,41.5,41.5,85700.0,29.5451,29.5734,29.3822,29.3822,85700.0
2009-06-19 09:40:00,41.55,41.67,41.5,41.62,87000.0,29.4176,29.5026,29.3822,29.4672,87000.0
2009-06-19 09:45:00,41.65,41.65,41.45,41.58,99300.0,29.4884,29.4884,29.3468,29.4389,99300.0
2009-06-19 09:50:00,41.58,41.6,41.36,41.42,116200.0,29.4389,29.453,29.2831,29.3256,116200.0
2009-06-19 09:55:00,41.43,41.5,41.1,41.13,155600.0,29.3327,29.3822,29.099,29.1203,155600.0
2009-06-19 10:00:00,41.14,41.43,41.13,41.31,153800.0,29.1273,29.3327,29.1203,29.2477,153800.0
2009-06-19 10:05:00,41.31,41.33,41.04,41.1,140300.0,29.2477,29.2619,29.0565,29.099,140300.0
2009-06-19 10:10:00,41.1,41.34,41.09,41.29,134500.0,29.099,29.2689,29.0919,29.2335,134500.0
2009-06-19 10:15:00,41.27,41.41,41.2,41.26,150900.0,29.2194,29.3185,29.1698,29.2123,150900.0
2009-06-19 10:20:00,41.26,41.45,41.17,41.45,130300.0,29.2123,29.3468,29.1486,29.3468,130300.0
2009-06-19 10:25:00,41.45,41.52,41.44,41.5,69400.0,29.3468,29.3964,29.3397,29.3822,69400.0
2009-06-19 10:30:00,41.51,41.69,41.5,41.6,109200.0,29.3893,29.5167,29.3822,29.453,109200.0
2009-06-19 10:35:00,41.6,41.64,41.52,41.63,76600.0,29.453,29.4813,29.3964,29.4743,76600.0
2009-06-19 10:40:00,41.63,41.78,41.57,41.76,84000.0,29.4743,29.5805,29.4318,29.5663,84000.0
2009-06-19 10:45:00,41.77,41.9,41.74,41.81,117500.0,29.5734,29.6654,29.5521,29.6017,117500.0
2009-06-19 10:50:00,41.82,41.91,41.7,41.9,82600.0,29.6088,29.6725,29.5238,29.6654,82600.0
2009-06-19 10:55:00,41.9,41.91,41.69,41.73,80400.0,29.6654,29.6725,29.5167,29.5451,80400.0
2009-06-19 11:00:00,41.73,41.82,41.72,41.8,91900.0,29.5451,29.6088,29.538,29.5946,91900.0
2009-06-19 11:05:00,41.8,41.83,41.75,41.78,55000.0,29.5946,29.6159,29.5592,29.5805,55000.0
2009-06-19 11:10:00,41.8,41.83,41.76,41.77,48100.0,29.5946,29.6159,29.5663,29.5734,48100.0
2009-06-19 11:15:00,41.78,41.79,41.57,41.6,91600.0,29.5805,29.5875,29.4318,29.453,91600.0
2009-06-19 11:20:00,41.6,41.65,41.54,41.64,73000.0,29.453,29.4884,29.4105,29.4813,73000.0
2009-06-19 11:25:00,41.63,41.64,41.56,41.56,40600.0,29.4743,29.4813,29.4247,29.4247,40600.0
2009-06-19 11:30:00,41.57,41.7,41.56,41.69,52200.0,29.4318,29.5238,29.4247,29.5167,52200.0
2009-06-19 11:35:00,41.68,41.89,41.65,41.89,70900.0,29.5097,29.6583,29.4884,29.6583,70900.0
2009-06-19 11:40:00,41.88,41.98,41.88,41.9,60400.0,29.6513,29.7221,29.6513,29.6654,60400.0
2009-06-19 11:45:00,41.91,41.93,41.89,41.92,51900.0,29.6725,29.6867,29.6583,29.6796,51900.0
2009-06-19 11:50:00,41.92,42.19,41.91,42.19,131100.0,29.6796,29.8707,29.6725,29.8707,131100.0
2009-06-19 11:55:00,42.18,42.23,42.1,42.17,75900.0,29.8637,29.8991,29.807,29.8566,75900.0
2009-06-19 12:00:00,42.16,42.16,42.05,42.05,45900.0,29.8495,29.8495,29.7716,29.7716,45900.0
2009-06-19 12:05:00,42.06,42.1,42.02,42.04,46300.0,29.7787,29.807,29.7504,29.7645,46300.0
2009-06-19 12:10:00,42.04,42.05,41.84,41.88,79100.0,29.7645,29.7716,29.6229,29.6513,79100.0
2009-06-19 12:15:00,41.91,41.98,41.9,41.98,38700.0,29.6725,29.7221,29.6654,29.7221,38700.0
2009-06-19 12:20:00,41.98,41.99,41.77,41.82,73100.0,29.7221,29.7291,29.5734,29.6088,73100.0
2009-06-19 12:25:00,41.83,41.86,41.56,41.6,112400.0,29.6159,29.6371,29.4247,29.453,112400.0
2009-06-19 12:30:00,41.6,41.61,41.4,41.45,111700.0,29.453,29.4601,29.3114,29.3468,111700.0
2009-06-19 12:35:00,41.44,41.51,41.36,41.47,74700.0,29.3397,29.3893,29.2831,29.361,74700.0
2009-06-19 12:40:00,41.48,41.63,41.48,41.62,40000.0,29.3681,29.4743,29.3681,29.4672,40000.0
2009-06-19 12:45:00,41.61,41.65,41.61,41.63,29700.0,29.4601,29.4884,29.4601,29.4743,29700.0
2009-06-19 12:50:00,41.64,41.71,41.62,41.69,39400.0,29.4813,29.5309,29.4672,29.5167,39400.0
2009-06-19 12:55:00,41.71,41.74,41.64,41.66,52300.0,29.5309,29.5521,29.4813,29.4955,52300.0
2009-06-19 13:00:00,41.65,41.74,41.61,41.74,44800.0,29.4884,29.5521,29.4601,29.5521,44800.0
2009-06-19 13:05:00,41.74,41.78,41.68,41.76,36400.0,29.5521,29.5805,29.5097,29.5663,36400.0
2009-06-19 13:10:00,41.76,41.86,41.74,41.84,48800.0,29.5663,29.6371,29.5521,29.6229,48800.0
2009-06-19 13:15:00,41.83,41.9,41.78,41.9,56100.0,29.6159,29.6654,29.5805,29.6654,56100.0
2009-06-19 13:20:00,41.9,41.92,41.8,41.89,74000.0,29.6654,29.6796,29.5946,29.6583,74000.0
2009-06-19 13:25:00,41.88,41.9,41.78,41.84,55800.0,29.6513,29.6654,29.5805,29.6229,55800.0
2009-06-19 13:30:00,41.84,42.02,41.82,42.01,36100.0,29.6229,29.7504,29.6088,29.7433,36100.0
2009-06-19 13:35:00,42.02,42.04,41.89,41.91,48200.0,29.7504,29.7645,29.6583,29.6725,48200.0
2009-06-19 13:40:00,41.92,41.94,41.85,41.93,42500.0,29.6796,29.6937,29.63,29.6867,42500.0
2009-06-19 13:45:00,41.94,41.95,41.88,41.93,61000.0,29.6937,29.7008,29.6513,29.6867,61000.0
2009-06-19 13:50:00,41.94,41.98,41.91,41.92,30500.0,29.6937,29.7221,29.6725,29.6796,30500.0
2009-06-19 13:55:00,41.93,41.94,41.71,41.72,58400.0,29.6867,29.6937,29.5309,29.538,58400.0
2009-06-19 14:00:00,41.73,41.86,41.72,41.8,97800.0,29.5451,29.6371,29.538,29.5946,97800.0
2009-06-19 14:05:00,41.8,41.82,41.71,41.72,52800.0,29.5946,29.6088,29.5309,29.538,52800.0
2009-06-19 14:10:00,41.71,41.73,41.61,41.66,40700.0,29.5309,29.5451,29.4601,29.4955,40700.0
2009-06-19 14:15:00,41.66,41.66,41.46,41.51,71500.0,29.4955,29.4955,29.3539,29.3893,71500.0
2009-06-19 14:20:00,41.51,41.57,41.38,41.4,106700.0,29.3893,29.4318,29.2973,29.3114,106700.0
2009-06-19 14:25:00,41.39,41.52,41.39,41.45,43500.0,29.3043,29.3964,29.3043,29.3468,43500.0
2009-06-19 14:30:00,41.46,41.62,41.45,41.59,58100.0,29.3539,29.4672,29.3468,29.4459,58100.0
2009-06-19 14:35:00,41.61,41.64,41.54,41.64,44200.0,29.4601,29.4813,29.4105,29.4813,44200.0
2009-06-19 14:40:00,41.63,41.76,41.63,41.75,44000.0,29.4743,29.5663,29.4743,29.5592,44000.0
2009-06-19 14:45:00,41.75,41.76,41.67,41.69,51600.0,29.5592,29.5663,29.5026,29.5167,51600.0
2009-06-19 14:50:00,41.68,41.72,41.61,41.63,60600.0,29.5097,29.538,29.4601,29.4743,60600.0
2009-06-19 14:55:00,41.64,41.74,41.63,41.73,45700.0,29.4813,29.5521,29.4743,29.5451,45700.0
2009-06-19 15:00:00,41.73,41.82,41.72,41.78,43200.0,29.5451,29.6088,29.538,29.5805,43200.0
2009-06-19 15:05:00,41.78,41.79,41.75,41.78,31700.0,29.5805,29.5875,29.5592,29.5805,31700.0
2009-06-19 15:10:00,41.78,41.84,41.76,41.78,48200.0,29.5805,29.6229,29.5663,29.5805,48200.0
2009-06-19 15:15:00,41.78,41.93,41.78,41.93,46800.0,29.5805,29.6867,29.5805,29.6867,46800.0
2009-06-19 15:20:00,41.92,41.92,41.79,41.79,45000.0,29.6796,29.6796,29.5875,29.5875,45000.0
2009-06-19 15:25:00,41.8,41.81,41.74,41.81,88400.0,29.5946,29.6017,29.5521,29.6017,88400.0
2009-06-19 15:30:00,41.81,41.82,41.8,41.82,122900.0,29.6017,29.6088,29.5946,29.6088,122900.0
2009-06-19 15:35:00,41.82,41.82,41.72,41.74,55200.0,29.6088,29.6088,29.538,29.5521,55200.0
2009-06-19 15:40:00,41.73,41.85,41.73,41.85,170800.0,29.5451,29.63,29.5451,29.63,170800.0
2009-06-19 15:45:00,41.84,41.9,41.8,41.9,132400.0,29.6229,29.6654,29.5946,29.6654,132400.0
2009-06-19 15:50:00,41.89,41.9,41.81,41.87,184800.0,29.6583,29.6654,29.6017,29.6442,184800.0
2009-06-19 15:55:00,41.87,41.89,41.78,41.86,451700.0,29.6442,29.6583,29.5805,29.6371,451700.0
2009-06-22 09:30:00,40.55,40.98,40.22,40.24,270000.0,28.7096,29.0141,28.476,28.4901,270000.0
2009-06-22 09:35:00,40.24,40.37,40.14,40.36,233200.0,28.4901,28.5822,28.4193,28.5751,233200.0
2009-06-22 09:40:00,40.37,40.49,40.3,40.34,163500.0,28.5822,28.6671,28.5326,28.5609,163500.0
2009-06-22 09:45:00,40.35,40.46,40.33,40.37,84600.0,28.568,28.6459,28.5539,28.5822,84600.0
2009-06-22 09:50:00,40.35,40.36,40.11,40.2,126600.0,28.568,28.5751,28.3981,28.4618,126600.0
2009-06-22 09:55:00,40.19,40.32,40.12,40.31,127100.0,28.4547,28.5468,28.4052,28.5397,127100.0
2009-06-22 10:00:00,40.32,40.32,40.15,40.26,127200.0,28.5468,28.5468,28.4264,28.5043,127200.0
2009-06-22 10:05:00,40.26,40.55,40.22,40.54,171100.0,28.5043,28.7096,28.476,28.7025,171100.0
2009-06-22 10:10:00,40.53,40.78,40.5,40.71,160300.0,28.6955,28.8725,28.6742,28.8229,160300.0
2009-06-22 10:15:00,40.72,40.78,40.56,40.65,158000.0,28.83,28.8725,28.7167,28.7804,158000.0
2009-06-22 10:20:00,40.64,40.71,40.56,40.57,132000.0,28.7733,28.8229,28.7167,28.7238,132000.0
2009-06-22 10:25:00,40.58,40.63,40.36,40.41,165500.0,28.7309,28.7663,28.5751,28.6105,165500.0
2009-06-22 10:30:00,40.41,40.41,40.18,40.19,78000.0,28.6105,28.6105,28.4477,28.4547,78000.0
2009-06-22 10:35:00,40.19,40.2,40.11,40.16,125700.0,28.4547,28.4618,28.3981,28.4335,125700.0
2009-06-22 10:40:00,40.16,40.25,40.14,40.19,63700.0,28.4335,28.4972,28.4193,28.4547,63700.0
2009-06-22 10:45:00,40.18,40.27,40.15,40.23,77700.0,28.4477,28.5114,28.4264,28.4831,77700.0
2009-06-22 10:50:00,40.23,40.44,40.2,40.2,100500.0,28.4831,28.6317,28.4618,28.4618,100500.0
2009-06-22 10:55:00,40.2,40.23,40.1,40.16,104000.0,28.4618,28.4831,28.391,28.4335,104000.0
2009-06-22 11:00:00,40.16,40.16,40.05,40.13,125300.0,28.4335,28.4335,28.3556,28.4123,125300.0
2009-06-22 11:05:00,40.11,40.25,40.11,40.21,126800.0,28.3981,28.4972,28.3981,28.4689,126800.0
2009-06-22 11:10:00,40.21,40.54,40.18,40.48,141600.0,28.4689,28.7025,28.4477,28.6601,141600.0
2009-06-22 11:15:00,40.49,40.56,40.42,40.55,113300.0,28.6671,28.7167,28.6176,28.7096,113300.0
2009-06-22 11:20:00,40.55,40.65,40.46,40.47,51000.0,28.7096,28.7804,28.6459,28.653,51000.0
2009-06-22 11:25:00,40.46,40.56,40.42,40.55,54800.0,28.6459,28.7167,28.6176,28.7096,54800.0
2009-06-22 11:30:00,40.55,40.6,40.4,40.4,39500.0,28.7096,28.745,28.6034,28.6034,39500.0
2009-06-22 11:35:00,40.4,40.4,40.2,40.26,36100.0,28.6034,28.6034,28.4618,28.5043,36100.0
2009-06-22 11:40:00,40.28,40.38,40.27,40.32,83300.0,28.5185,28.5893,28.5114,28.5468,83300.0
2009-06-22 11:45:00,40.31,40.39,40.3,40.3,55500.0,28.5397,28.5963,28.5326,28.5326,55500.0
2009-06-22 11:50:00,40.31,40.35,40.22,40.35,71200.0,28.5397,28.568,28.476,28.568,71200.0
2009-06-22 11:55:00,40.35,40.54,40.3,40.52,75000.0,28.568,28.7025,28.5326,28.6884,75000.0
2009-06-22 12:00:00,40.53,40.58,40.45,40.47,31200.0,28.6955,28.7309,28.6388,28.653,31200.0
2009-06-22 12:05:00,40.48,40.48,40.26,40.26,42500.0,28.6601,28.6601,28.5043,28.5043,42500.0
2009-06-22 12:10:00,40.26,40.39,40.26,40.38,30200.0,28.5043,28.5963,28.5043,28.5893,30200.0
2009-06-22 12:15:00,40.36,40.47,40.35,40.4,37300.0,28.5751,28.653,28.568,28.6034,37300.0
2009-06-22 12:20:00,40.4,40.42,40.31,40.34,37600.0,28.6034,28.6176,28.5397,28.5609,37600.0
2009-06-22 12:25:00,40.34,40.42,40.34,40.35,21100.0,28.5609,28.6176,28.5609,28.568,21100.0
2009-06-22 12:30:00,40.35,40.45,40.34,40.37,39000.0,28.568,28.6388,28.5609,28.5822,39000.0
2009-06-22 12:35:00,40.37,40.37,40.25,40.3,38500.0,28.5822,28.5822,28.4972,28.5326,38500.0
2009-06-22 12:40:00,40.29,40.32,40.25,40.26,20500.0,28.5255,28.5468,28.4972,28.5043,20500.0
2009-06-22 12:45:00,40.26,40.27,40.13,40.16,31400.0,28.5043,28.5114,28.4123,28.4335,31400.0
2009-06-22 12:50:00,40.15,40.18,40.11,40.17,23800.0,28.4264,28.4477,28.3981,28.4406,23800.0
2009-06-22 12:55:00,40.17,40.3,40.16,40.28,27700.0,28.4406,28.5326,28.4335,28.5185,27700.0
2009-06-22 13:00:00,40.29,40.29,40.21,40.21,25600.0,28.5255,28.5255,28.4689,28.4689,25600.0
2009-06-22 13:05:00,40.22,40.3,40.21,40.3,25800.0,28.476,28.5326,28.4689,28.5326,25800.0
2009-06-22 13:10:00,40.3,40.3,40.2,40.21,34300.0,28.5326,28.5326,28.4618,28.4689,34300.0
2009-06-22 13:15:00,40.22,40.25,40.11,40.12,23100.0,28.476,28.4972,28.3981,28.4052,23100.0
2009-06-22 13:20:00,40.11,40.12,40.04,40.06,46600.0,28.3981,28.4052,28.3485,28.3627,46600.0
2009-06-22 13:25:00,40.06,40.16,40.04,40.15,50900.0,28.3627,28.4335,28.3485,28.4264,50900.0
2009-06-22 13:30:00,40.15,40.24,40.14,40.16,23800.0,28.4264,28.4901,28.4193,28.4335,23800.0
2009-06-22 13:35:00,40.17,40.17,40.05,40.05,43600.0,28.4406,28.4406,28.3556,28.3556,43600.0
2009-06-22 13:40:00,40.06,40.11,40.03,40.08,30500.0,28.3627,28.3981,28.3415,28.3769,30500.0
2009-06-22 13:45:00,40.08,40.15,40.07,40.15,17500.0,28.3769,28.4264,28.3698,28.4264,17500.0
2009-06-22 13:50:00,40.15,40.18,40.13,40.17,86500.0,28.4264,28.4477,28.4123,28.4406,86500.0
2009-06-22 13:55:00,40.17,40.22,40.1,40.12,66300.0,28.4406,28.476,28.391,28.4052,66300.0
2009-06-22 14:00:00,40.12,40.2,40.1,40.17,55500.0,28.4052,28.4618,28.391,28.4406,55500.0
2009-06-22 14:05:00,40.17,40.21,40.12,40.16,37400.0,28.4406,28.4689,28.4052,28.4335,37400.0
2009-06-22 14:10:00,40.17,40.24,40.16,40.22,41200.0,28.4406,28.4901,28.4335,28.476,41200.0
2009-06-22 14:15:00,40.22,40.3,40.22,40.29,27400.0,28.476,28.5326,28.476,28.5255,27400.0
2009-06-22 14:20:00,40.3,40.3,40.22,40.23,23600.0,28.5326,28.5326,28.476,28.4831,23600.0
2009-06-22 14:25:00,40.23,40.3,40.21,40.21,33800.0,28.4831,28.5326,28.4689,28.4689,33800.0
2009-06-22 14:30:00,40.2,40.21,40.15,40.18,27000.0,28.4618,28.4689,28.4264,28.4477,27000.0
2009-06-22 14:35:00,40.19,40.28,40.13,40.24,40700.0,28.4547,28.5185,28.4123,28.4901,40700.0
2009-06-22 14:40:00,40.23,40.23,40.18,40.22,29500.0,28.4831,28.4831,28.4477,28.476,29500.0
2009-06-22 14:45:00,40.22,40.24,40.15,40.17,42000.0,28.476,28.4901,28.4264,28.4406,42000.0
2009-06-22 14:50:00,40.17,40.17,40.13,40.13,18700.0,28.4406,28.4406,28.4123,28.4123,18700.0
2009-06-22 14:55:00,40.13,40.19,40.11,40.17,23700.0,28.4123,28.4547,28.3981,28.4406,23700.0
2009-06-22 15:00:00,40.18,40.22,40.17,40.2,41300.0,28.4477,28.476,28.4406,28.4618,41300.0
2009-06-22 15:05:00,40.2,40.21,40.12,40.13,53300.0,28.4618,28.4689,28.4052,28.4123,53300.0
2009-06-22 15:10:00,40.14,40.22,40.1,40.21,65700.0,28.4193,28.476,28.391,28.4689,65700.0
2009-06-22 15:15:00,40.2,40.27,40.14,40.26,67800.0,28.4618,28.5114,28.4193,28.5043,67800.0
2009-06-22 15:20:00,40.25,40.28,40.22,40.24,47600.0,28.4972,28.5185,28.476,28.4901,47600.0
2009-06-22 15:25:00,40.24,40.24,40.16,40.21,46800.0,28.4901,28.4901,28.4335,28.4689,46800.0
2009-06-22 15:30:00,40.21,40.28,40.19,40.28,67400.0,28.4689,28.5185,28.4547,28.5185,67400.0
2009-06-22 15:35:00,40.28,40.28,40.23,40.25,53400.0,28.5185,28.5185,28.4831,28.4972,53400.0
2009-06-22 15:40:00,40.23,40.24,40.04,40.05,106500.0,28.4831,28.4901,28.3485,28.3556,106500.0
2009-06-22 15:45:00,40.05,40.07,40.0,40.0,98200.0,28.3556,28.3698,28.3202,28.3202,98200.0
2009-06-22 15:50:00,40.01,40.01,39.9,39.92,176900.0,28.3273,28.3273,28.2494,28.2636,176900.0
2009-06-22 15:55:00,39.93,39.94,39.81,39.85,465400.0,28.2707,28.2777,28.1857,28.214,465400.0
2009-06-23 09:30:00,40.16,40.31,40.01,40.26,239100.0,28.4335,28.5397,28.3273,28.5043,239100.0
2009-06-23 09:35:00,40.26,40.45,40.25,40.36,195800.0,28.5043,28.6388,28.4972,28.5751,195800.0
2009-06-23 09:40:00,40.36,40.41,40.25,40.26,118600.0,28.5751,28.6105,28.4972,28.5043,118600.0
2009-06-23 09:45:00,40.25,40.37,40.19,40.37,101700.0,28.4972,28.5822,28.4547,28.5822,101700.0
2009-06-23 09:50:00,40.37,40.57,40.34,40.52,83000.0,28.5822,28.7238,28.5609,28.6884,83000.0
2009-06-23 09:55:00,40.52,40.53,40.36,40.47,80800.0,28.6884,28.6955,28.5751,28.653,80800.0
2009-06-23 10:00:00,40.46,40.7,40.25,40.7,98500.0,28.6459,28.8158,28.4972,28.8158,98500.0
2009-06-23 10:05:00,40.7,40.73,40.52,40.6,90900.0,28.8158,28.8371,28.6884,28.745,90900.0
2009-06-23 10:10:00,40.6,40.6,40.21,40.21,133200.0,28.745,28.745,28.4689,28.4689,133200.0
2009-06-23 10:15:00,40.22,40.35,40.09,40.24,167400.0,28.476,28.568,28.3839,28.4901,167400.0
2009-06-23 10:20:00,40.25,40.35,40.14,40.31,82400.0,28.4972,28.568,28.4193,28.5397,82400.0
2009-06-23 10:25:00,40.31,40.31,40.06,40.1,122400.0,28.5397,28.5397,28.3627,28.391,122400.0
2009-06-23 10:30:00,40.1,40.22,40.0,40.17,90700.0,28.391,28.476,28.3202,28.4406,90700.0
2009-06-23 10:35:00,40.19,40.27,40.16,40.23,75800.0,28.4547,28.5114,28.4335,28.4831,75800.0
2009-06-23 10:40:00,40.23,40.24,39.93,40.06,107300.0,28.4831,28.4901,28.2707,28.3627,107300.0
2009-06-23 10:45:00,40.04,40.17,40.02,40.07,35800.0,28.3485,28.4406,28.3344,28.3698,35800.0
2009-06-23 10:50:00,40.07,40.36,39.97,40.32,109200.0,28.3698,28.5751,28.299,28.5468,109200.0
2009-06-23 10:55:00,40.31,40.53,40.23,40.49,73900.0,28.5397,28.6955,28.4831,28.6671,73900.0
2009-06-23 11:00:00,40.49,40.53,40.28,40.35,41700.0,28.6671,28.6955,28.5185,28.568,41700.0
2009-06-23 11:05:00,40.34,40.34,40.14,40.15,78200.0,28.5609,28.5609,28.4193,28.4264,78200.0
2009-06-23 11:10:00,40.14,40.3,40.01,40.26,55500.0,28.4193,28.5326,28.3273,28.5043,55500.0
2009-06-23 11:15:00,40.26,40.56,40.25,40.56,57100.0,28.5043,28.7167,28.4972,28.7167,57100.0
2009-06-23 11:20:00,40.56,40.69,40.5,40.62,64600.0,28.7167,28.8087,28.6742,28.7592,64600.0
2009-06-23 11:25:00,40.62,40.79,40.62,40.73,77400.0,28.7592,28.8795,28.7592,28.8371,77400.0
2009-06-23 11:30:00,40.72,40.8,40.56,40.78,54100.0,28.83,28.8866,28.7167,28.8725,54100.0
2009-06-23 11:35:00,40.77,40.94,40.77,40.9,71400.0,28.8654,28.9857,28.8654,28.9574,71400.0
2009-06-23 11:40:00,40.88,40.92,40.69,40.79,54300.0,28.9433,28.9716,28.8087,28.8795,54300.0
2009-06-23 11:45:00,40.8,40.91,40.75,40.86,29400.0,28.8866,28.9645,28.8512,28.9291,29400.0
2009-06-23 11:50:00,40.87,40.93,40.85,40.92,25900.0,28.9362,28.9787,28.922,28.9716,25900.0
2009-06-23 11:55:00,40.93,40.93,40.85,40.91,38800.0,28.9787,28.9787,28.922,28.9645,38800.0
2009-06-23 12:00:00,40.91,41.0,40.91,40.92,53400.0,28.9645,29.0282,28.9645,28.9716,53400.0
2009-06-23 12:05:00,40.91,41.03,40.91,40.95,45500.0,28.9645,29.0495,28.9645,28.9928,45500.0
2009-06-23 12:10:00,40.95,41.04,40.79,40.8,51500.0,28.9928,29.0565,28.8795,28.8866,51500.0
2009-06-23 12:15:00,40.81,40.89,40.77,40.89,25400.0,28.8937,28.9503,28.8654,28.9503,25400.0
2009-06-23 12:20:00,40.88,41.03,40.88,40.97,32900.0,28.9433,29.0495,28.9433,29.007,32900.0
2009-06-23 12:25:00,40.98,40.99,40.86,40.86,36100.0,29.0141,29.0211,28.9291,28.9291,36100.0
2009-06-23 12:30:00,40.87,40.97,40.82,40.95,19700.0,28.9362,29.007,28.9008,28.9928,19700.0
2009-06-23 12:35:00,40.95,41.06,40.93,41.01,40000.0,28.9928,29.0707,28.9787,29.0353,40000.0
2009-06-23 12:40:00,41.02,41.07,40.97,41.06,54000.0,29.0424,29.0778,29.007,29.0707,54000.0
2009-06-23 12:45:00,41.07,41.15,41.02,41.15,73800.0,29.0778,29.1344,29.0424,29.1344,73800.0
2009-06-23 12:50:00,41.14,41.3,41.13,41.28,111600.0,29.1273,29.2406,29.1203,29.2265,111600.0
2009-06-23 12:55:00,41.27,41.28,41.15,41.18,59900.0,29.2194,29.2265,29.1344,29.1557,59900.0
2009-06-23 13:00:00,41.17,41.33,41.13,41.32,64400.0,29.1486,29.2619,29.1203,29.2548,64400.0
2009-06-23 13:05:00,41.31,41.38,41.27,41.34,71500.0,29.2477,29.2973,29.2194,29.2689,71500.0
2009-06-23 13:10:00,41.35,41.4,41.29,41.3,49100.0,29.276,29.3114,29.2335,29.2406,49100.0
2009-06-23 13:15:00,41.29,41.3,41.19,41.25,82900.0,29.2335,29.2406,29.1627,29.2052,82900.0
2009-06-23 13:20:00,41.25,41.3,41.22,41.25,51000.0,29.2052,29.2406,29.184,29.2052,51000.0
2009-06-23 13:25:00,41.25,41.26,41.0,41.08,101400.0,29.2052,29.2123,29.0282,29.0849,101400.0
2009-06-23 13:30:00,41.08,41.15,41.07,41.1,52800.0,29.0849,29.1344,29.0778,29.099,52800.0
2009-06-23 13:35:00,41.09,41.18,41.06,41.17,41500.0,29.0919,29.1557,29.0707,29.1486,41500.0
2009-06-23 13:40:00,41.17,41.17,41.04,41.12,47400.0,29.1486,29.1486,29.0565,29.1132,47400.0
2009-06-23 13:45:00,41.13,41.17,41.07,41.08,39900.0,29.1203,29.1486,29.0778,29.0849,39900.0
2009-06-23 13:50:00,41.08,41.14,41.07,41.12,24600.0,29.0849,29.1273,29.0778,29.1132,24600.0
2009-06-23 13:55:00,41.12,41.15,40.81,40.82,48400.0,29.1132,29.1344,28.8937,28.9008,48400.0
2009-06-23 14:00:00,40.81,40.94,40.75,40.87,85000.0,28.8937,28.9857,28.8512,28.9362,85000.0
2009-06-23 14:05:00,40.87,40.93,40.85,40.91,19000.0,28.9362,28.9787,28.922,28.9645,19000.0
2009-06-23 14:10:00,40.92,41.16,40.92,41.15,58500.0,28.9716,29.1415,28.9716,29.1344,58500.0
2009-06-23 14:15:00,41.15,41.26,41.14,41.17,45400.0,29.1344,29.2123,29.1273,29.1486,45400.0
2009-06-23 14:20:00,41.17,41.25,41.14,41.21,37200.0,29.1486,29.2052,29.1273,29.1769,37200.0
2009-06-23 14:25:00,41.21,41.21,41.06,41.12,62500.0,29.1769,29.1769,29.0707,29.1132,62500.0
2009-06-23 14:30:00,41.13,41.15,41.02,41.05,37000.0,29.1203,29.1344,29.0424,29.0636,37000.0
2009-06-23 14:35:00,41.06,41.22,41.05,41.2,72700.0,29.0707,29.184,29.0636,29.1698,72700.0
2009-06-23 14:40:00,41.21,41.32,41.21,41.31,68400.0,29.1769,29.2548,29.1769,29.2477,68400.0
2009-06-23 14:45:00,41.32,41.38,41.32,41.35,34300.0,29.2548,29.2973,29.2548,29.276,34300.0
2009-06-23 14:50:00,41.35,41.47,41.32,41.42,71700.0,29.276,29.361,29.2548,29.3256,71700.0
2009-06-23 14:55:00,41.42,41.44,41.34,41.37,54300.0,29.3256,29.3397,29.2689,29.2902,54300.0
2009-06-23 15:00:00,41.38,41.38,41.24,41.27,48600.0,29.2973,29.2973,29.1981,29.2194,48600.0
2009-06-23 15:05:00,41.27,41.28,41.14,41.14,56000.0,29.2194,29.2265,29.1273,29.1273,56000.0
2009-06-23 15:10:00,41.14,41.26,41.06,41.26,65600.0,29.1273,29.2123,29.0707,29.2123,65600.0
2009-06-23 15:15:00,41.26,41.31,41.22,41.22,53600.0,29.2123,29.2477,29.184,29.184,53600.0
2009-06-23 15:20:00,41.22,41.25,41.19,41.2,46100.0,29.184,29.2052,29.1627,29.1698,46100.0
2009-06-23 15:25:00,41.2,41.32,41.2,41.29,48400.0,29.1698,29.2548,29.1698,29.2335,48400.0
2009-06-23 15:30:00,41.29,41.3,41.13,41.21,69400.0,29.2335,29.2406,29.1203,29.1769,69400.0
2009-06-23 15:35:00,41.21,41.32,41.19,41.27,72400.0,29.1769,29.2548,29.1627,29.2194,72400.0
2009-06-23 15:40:00,41.27,41.37,41.27,41.37,102700.0,29.2194,29.2902,29.2194,29.2902,102700.0
2009-06-23 15:45:00,41.36,41.46,41.34,41.45,132100.0,29.2831,29.3539,29.2689,29.3468,132100.0
2009-06-23 15:50:00,41.45,41.47,41.37,41.46,187600.0,29.3468,29.361,29.2902,29.3539,187600.0
2009-06-23 15:55:00,41.45,41.5,41.25,41.29,326200.0,29.3468,29.3822,29.2052,29.2335,326200.0
2009-06-24 09:30:00,42.0,42.05,41.61,41.64,195600.0,29.7362,29.7716,29.4601,29.4813,195600.0
2009-06-24 09:35:00,41.6,41.84,41.56,41.67,131400.0,29.453,29.6229,29.4247,29.5026,131400.0
2009-06-24 09:40:00,41.67,41.74,41.55,41.58,106600.0,29.5026,29.5521,29.4176,29.4389,106600.0
2009-06-24 09:45:00,41.59,41.79,41.58,41.73,86300.0,29.4459,29.5875,29.4389,29.5451,86300.0
2009-06-24 09:50:00,41.74,41.83,41.7,41.83,92900.0,29.5521,29.6159,29.5238,29.6159,92900.0
2009-06-24 09:55:00,41.83,41.84,41.76,41.76,39600.0,29.6159,29.6229,29.5663,29.5663,39600.0
2009-06-24 10:00:00,41.76,41.79,41.58,41.71,140100.0,29.5663,29.5875,29.4389,29.5309,140100.0
2009-06-24 10:05:00,41.7,41.85,41.65,41.82,101000.0,29.5238,29.63,29.4884,29.6088,101000.0
2009-06-24 10:10:00,41.82,41.93,41.81,41.85,77700.0,29.6088,29.6867,29.6017,29.63,77700.0
2009-06-24 10:15:00,41.85,41.95,41.81,41.88,71300.0,29.63,29.7008,29.6017,29.6513,71300.0
2009-06-24 10:20:00,41.88,41.94,41.8,41.86,64400.0,29.6513,29.6937,29.5946,29.6371,64400.0
2009-06-24 10:25:00,41.86,41.94,41.82,41.88,76300.0,29.6371,29.6937,29.6088,29.6513,76300.0
2009-06-24 10:30:00,41.87,41.97,41.84,41.97,114800.0,29.6442,29.715,29.6229,29.715,114800.0
2009-06-24 10:35:00,41.97,42.0,41.88,41.88,63300.0,29.715,29.7362,29.6513,29.6513,63300.0
2009-06-24 10:40:00,41.89,41.95,41.87,41.93,42800.0,29.6583,29.7008,29.6442,29.6867,42800.0
2009-06-24 10:45:00,41.93,42.08,41.92,42.02,86100.0,29.6867,29.7929,29.6796,29.7504,86100.0
2009-06-24 10:50:00,42.02,42.2,41.99,42.13,89400.0,29.7504,29.8778,29.7291,29.8283,89400.0
2009-06-24 10:55:00,42.13,42.19,41.98,42.05,56900.0,29.8283,29.8707,29.7221,29.7716,56900.0
2009-06-24 11:00:00,42.05,42.26,41.97,42.23,160100.0,29.7716,29.9203,29.715,29.8991,160100.0
2009-06-24 11:05:00,42.21,42.25,41.81,42.04,87900.0,29.8849,29.9132,29.6017,29.7645,87900.0
2009-06-24 11:10:00,42.03,42.21,41.99,42.21,42700.0,29.7575,29.8849,29.7291,29.8849,42700.0
2009-06-24 11:15:00,42.2,42.26,42.18,42.22,49800.0,29.8778,29.9203,29.8637,29.892,49800.0
2009-06-24 11:20:00,42.2,42.24,42.14,42.23,38600.0,29.8778,29.9061,29.8353,29.8991,38600.0
2009-06-24 11:25:00,42.24,42.27,42.13,42.15,54300.0,29.9061,29.9274,29.8283,29.8424,54300.0
2009-06-24 11:30:00,42.16,42.21,42.13,42.16,78200.0,29.8495,29.8849,29.8283,29.8495,78200.0
2009-06-24 11:35:00,42.15,42.23,42.09,42.13,65400.0,29.8424,29.8991,29.7999,29.8283,65400.0
2009-06-24 11:40:00,42.13,42.15,42.07,42.13,29400.0,29.8283,29.8424,29.7858,29.8283,29400.0
2009-06-24 11:45:00,42.14,42.16,42.1,42.12,39400.0,29.8353,29.8495,29.807,29.8212,39400.0
2009-06-24 11:50:00,42.11,42.31,42.11,42.23,74300.0,29.8141,29.9557,29.8141,29.8991,74300.0
2009-06-24 11:55:00,42.23,42.28,42.2,42.26,20900.0,29.8991,29.9345,29.8778,29.9203,20900.0
2009-06-24 12:00:00,42.27,42.36,42.27,42.34,79100.0,29.9274,29.9911,29.9274,29.9769,79100.0
2009-06-24 12:05:00,42.35,42.36,42.29,42.36,37300.0,29.984,29.9911,29.9415,29.9911,37300.0
2009-06-24 12:10:00,42.35,42.35,42.27,42.3,19100.0,29.984,29.984,29.9274,29.9486,19100.0
2009-06-24 12:15:00,42.3,42.3,42.07,42.08,64300.0,29.9486,29.9486,29.7858,29.7929,64300.0
2009-06-24 12:20:00,42.07,42.11,41.98,42.0,59900.0,29.7858,29.8141,29.7221,29.7362,59900.0
2009-06-24 12:25:00,42.0,42.1,41.96,42.0,76600.0,29.7362,29.807,29.7079,29.7362,76600.0
2009-06-24 12:30:00,42.0,42.03,41.93,41.97,47000.0,29.7362,29.7575,29.6867,29.715,47000.0
2009-06-24 12:35:00,41.97,42.02,41.92,41.92,29000.0,29.715,29.7504,29.6796,29.6796,29000.0
2009-06-24 12:40:00,41.92,41.92,41.81,41.81,45600.0,29.6796,29.6796,29.6017,29.6017,45600.0
2009-06-24 12:45:00,41.82,41.88,41.82,41.88,48800.0,29.6088,29.6513,29.6088,29.6513,48800.0
2009-06-24 12:50:00,41.89,41.89,41.86,41.89,32000.0,29.6583,29.6583,29.6371,29.6583,32000.0
2009-06-24 12:55:00,41.89,41.96,41.89,41.93,72300.0,29.6583,29.7079,29.6583,29.6867,72300.0
2009-06-24 13:00:00,41.94,42.0,41.91,41.96,42100.0,29.6937,29.7362,29.6725,29.7079,42100.0
2009-06-24 13:05:00,41.95,41.97,41.93,41.95,25300.0,29.7008,29.715,29.6867,29.7008,25300.0
2009-06-24 13:10:00,41.94,41.97,41.86,41.9,47000.0,29.6937,29.715,29.6371,29.6654,47000.0
2009-06-24 13:15:00,41.9,42.01,41.89,41.95,52100.0,29.6654,29.7433,29.6583,29.7008,52100.0
2009-06-24 13:20:00,41.95,41.96,41.93,41.95,27300.0,29.7008,29.7079,29.6867,29.7008,27300.0
2009-06-24 13:25:00,41.96,41.96,41.9,41.94,13700.0,29.7079,29.7079,29.6654,29.6937,13700.0
2009-06-24 13:30:00,41.94,41.98,41.93,41.94,18600.0,29.6937,29.7221,29.6867,29.6937,18600.0
2009-06-24 13:35:00,41.94,42.05,41.94,42.03,30300.0,29.6937,29.7716,29.6937,29.7575,30300.0
2009-06-24 13:40:00,42.03,42.12,42.03,42.12,24300.0,29.7575,29.8212,29.7575,29.8212,24300.0
2009-06-24 13:45:00,42.12,42.12,42.06,42.1,26300.0,29.8212,29.8212,29.7787,29.807,26300.0
2009-06-24 13:50:00,42.1,42.13,42.09,42.13,28400.0,29.807,29.8283,29.7999,29.8283,28400.0
2009-06-24 13:55:00,42.12,42.23,42.12,42.23,35000.0,29.8212,29.8991,29.8212,29.8991,35000.0
2009-06-24 14:00:00,42.23,42.31,42.22,42.25,68700.0,29.8991,29.9557,29.892,29.9132,68700.0
2009-06-24 14:05:00,42.24,42.25,42.17,42.17,26100.0,29.9061,29.9132,29.8566,29.8566,26100.0
2009-06-24 14:10:00,42.17,42.31,42.16,42.26,24000.0,29.8566,29.9557,29.8495,29.9203,24000.0
2009-06-24 14:15:00,42.28,42.35,41.96,42.15,100800.0,29.9345,29.984,29.7079,29.8424,100800.0
2009-06-24 14:20:00,42.16,42.41,41.73,42.18,203700.0,29.8495,30.0265,29.5451,29.8637,203700.0
2009-06-24 14:25:00,42.18,42.34,41.74,41.82,145700.0,29.8637,29.9769,29.5521,29.6088,145700.0
2009-06-24 14:30:00,41.81,41.87,41.63,41.76,115800.0,29.6017,29.6442,29.4743,29.5663,115800.0
2009-06-24 14:35:00,41.77,41.78,41.42,41.5,172300.0,29.5734,29.5805,29.3256,29.3822,172300.0
2009-06-24 14:40:00,41.5,41.99,41.49,41.95,175900.0,29.3822,29.7291,29.3751,29.7008,175900.0
2009-06-24 14:45:00,41.94,42.05,41.78,41.87,107800.0,29.6937,29.7716,29.5805,29.6442,107800.0
2009-06-24 14:50:00,41.87,42.14,41.85,42.1,80300.0,29.6442,29.8353,29.63,29.807,80300.0
2009-06-24 14:55:00,42.1,42.12,41.84,41.89,67000.0,29.807,29.8212,29.6229,29.6583,67000.0
2009-06-24 15:00:00,41.88,42.0,41.88,41.99,80900.0,29.6513,29.7362,29.6513,29.7291,80900.0
2009-06-24 15:05:00,41.99,42.04,41.71,41.74,106500.0,29.7291,29.7645,29.5309,29.5521,106500.0
2009-06-24 15:10:00,41.74,41.8,41.65,41.8,91300.0,29.5521,29.5946,29.4884,29.5946,91300.0
2009-06-24 15:15:00,41.79,41.84,41.65,41.75,74700.0,29.5875,29.6229,29.4884,29.5592,74700.0
2009-06-24 15:20:00,41.74,41.91,41.72,41.83,59200.0,29.5521,29.6725,29.538,29.6159,59200.0
2009-06-24 15:25:00,41.85,42.03,41.77,41.99,58800.0,29.63,29.7575,29.5734,29.7291,58800.0
2009-06-24 15:30:00,41.99,42.06,41.97,42.01,63200.0,29.7291,29.7787,29.715,29.7433,63200.0
2009-06-24 15:35:00,42.02,42.03,41.88,41.95,59100.0,29.7504,29.7575,29.6513,29.7008,59100.0
2009-06-24 15:40:00,41.94,41.94,41.74,41.85,103400.0,29.6937,29.6937,29.5521,29.63,103400.0
2009-06-24 15:45:00,41.85,42.04,41.84,42.01,82700.0,29.63,29.7645,29.6229,29.7433,82700.0
2009-06-24 15:50:00,42.02,42.09,41.89,41.94,123200.0,29.7504,29.7999,29.6583,29.6937,123200.0
2009-06-24 15:55:00,41.95,42.06,41.95,42.0,191000.0,29.7008,29.7787,29.7008,29.7362,191000.0
2009-06-25 09:30:00,42.17,42.43,42.1,42.15,114400.0,29.8566,30.0407,29.807,29.8424,114400.0
2009-06-25 09:35:00,42.15,42.28,42.01,42.27,145700.0,29.8424,29.9345,29.7433,29.9274,145700.0
2009-06-25 09:40:00,42.25,42.48,42.17,42.35,116800.0,29.9132,30.0761,29.8566,29.984,116800.0
2009-06-25 09:45:00,42.35,42.37,42.02,42.05,110700.0,29.984,29.9982,29.7504,29.7716,110700.0
2009-06-25 09:50:00,42.03,42.1,42.0,42.09,106200.0,29.7575,29.807,29.7362,29.7999,106200.0
2009-06-25 09:55:00,42.11,42.49,42.1,42.49,113500.0,29.8141,30.0831,29.807,30.0831,113500.0
2009-06-25 10:00:00,42.49,42.69,42.47,42.54,84700.0,30.0831,30.2248,30.069,30.1185,84700.0
2009-06-25 10:05:00,42.54,42.76,42.48,42.74,73600.0,30.1185,30.2743,30.0761,30.2602,73600.0
2009-06-25 10:10:00,42.73,42.8,42.51,42.65,106600.0,30.2531,30.3026,30.0973,30.1964,106600.0
2009-06-25 10:15:00,42.67,42.74,42.59,42.63,71700.0,30.2106,30.2602,30.1539,30.1823,71700.0
2009-06-25 10:20:00,42.63,42.76,42.61,42.61,45700.0,30.1823,30.2743,30.1681,30.1681,45700.0
2009-06-25 10:25:00,42.61,42.74,42.55,42.65,55600.0,30.1681,30.2602,30.1256,30.1964,55600.0
2009-06-25 10:30:00,42.64,42.67,42.47,42.48,45100.0,30.1893,30.2106,30.069,30.0761,45100.0
2009-06-25 10:35:00,42.47,42.58,42.47,42.5,26300.0,30.069,30.1469,30.069,30.0902,26300.0
2009-06-25 10:40:00,42.5,42.56,42.21,42.23,54400.0,30.0902,30.1327,29.8849,29.8991,54400.0
2009-06-25 10:45:00,42.24,42.37,42.16,42.16,48000.0,29.9061,29.9982,29.8495,29.8495,48000.0
2009-06-25 10:50:00,42.17,42.31,42.07,42.31,79900.0,29.8566,29.9557,29.7858,29.9557,79900.0
2009-06-25 10:55:00,42.3,42.36,42.11,42.3,83400.0,29.9486,29.9911,29.8141,29.9486,83400.0
2009-06-25 11:00:00,42.31,42.42,42.24,42.42,29100.0,29.9557,30.0336,29.9061,30.0336,29100.0
2009-06-25 11:05:00,42.4,42.5,42.35,42.44,37400.0,30.0194,30.0902,29.984,30.0477,37400.0
2009-06-25 11:10:00,42.44,42.46,42.25,42.29,25900.0,30.0477,30.0619,29.9132,29.9415,25900.0
2009-06-25 11:15:00,42.3,42.34,42.26,42.34,31700.0,29.9486,29.9769,29.9203,29.9769,31700.0
2009-06-25 11:20:00,42.34,42.5,42.34,42.48,30500.0,29.9769,30.0902,29.9769,30.0761,30500.0
2009-06-25 11:25:00,42.51,42.71,42.51,42.7,38500.0,30.0973,30.2389,30.0973,30.2318,38500.0
2009-06-25 11:30:00,42.72,42.74,42.6,42.69,36400.0,30.246,30.2602,30.161,30.2248,36400.0
2009-06-25 11:35:00,42.7,42.72,42.58,42.59,44500.0,30.2318,30.246,30.1469,30.1539,44500.0
2009-06-25 11:40:00,42.59,42.72,42.59,42.63,39700.0,30.1539,30.246,30.1539,30.1823,39700.0
2009-06-25 11:45:00,42.62,42.65,42.5,42.6,72000.0,30.1752,30.1964,30.0902,30.161,72000.0
2009-06-25 11:50:00,42.6,42.71,42.51,42.66,50900.0,30.161,30.2389,30.0973,30.2035,50900.0
2009-06-25 11:55:00,42.66,42.72,42.58,42.72,51500.0,30.2035,30.246,30.1469,30.246,51500.0
2009-06-25 12:00:00,42.71,42.72,42.67,42.72,46700.0,30.2389,30.246,30.2106,30.246,46700.0
2009-06-25 12:05:00,42.72,42.74,42.6,42.61,49900.0,30.246,30.2602,30.161,30.1681,49900.0
2009-06-25 12:10:00,42.61,42.65,42.52,42.53,25800.0,30.1681,30.1964,30.1044,30.1115,25800.0
2009-06-25 12:15:00,42.53,42.66,42.53,42.66,22200.0,30.1115,30.2035,30.1115,30.2035,22200.0
2009-06-25 12:20:00,42.67,42.76,42.66,42.68,64600.0,30.2106,30.2743,30.2035,30.2177,64600.0
2009-06-25 12:25:00,42.68,42.68,42.59,42.59,31100.0,30.2177,30.2177,30.1539,30.1539,31100.0
2009-06-25 12:30:00,42.6,42.63,42.49,42.49,42400.0,30.161,30.1823,30.0831,30.0831,42400.0
2009-06-25 12:35:00,42.49,42.51,42.38,42.43,57800.0,30.0831,30.0973,30.0053,30.0407,57800.0
2009-06-25 12:40:00,42.43,42.47,42.4,42.45,35200.0,30.0407,30.069,30.0194,30.0548,35200.0
2009-06-25 12:45:00,42.44,42.55,42.44,42.54,31200.0,30.0477,30.1256,30.0477,30.1185,31200.0
2009-06-25 12:50:00,42.54,42.68,42.54,42.6,46700.0,30.1185,30.2177,30.1185,30.161,46700.0
2009-06-25 12:55:00,42.6,42.61,42.52,42.55,35400.0,30.161,30.1681,30.1044,30.1256,35400.0
2009-06-25 13:00:00,42.55,42.65,42.45,42.62,49200.0,30.1256,30.1964,30.0548,30.1752,49200.0
2009-06-25 13:05:00,42.62,42.76,42.6,42.73,27400.0,30.1752,30.2743,30.161,30.2531,27400.0
2009-06-25 13:10:00,42.75,42.76,42.63,42.68,49000.0,30.2672,30.2743,30.1823,30.2177,49000.0
2009-06-25 13:15:00,42.69,42.83,42.69,42.8,108300.0,30.2248,30.3239,30.2248,30.3026,108300.0
2009-06-25 13:20:00,42.8,42.87,42.77,42.81,55700.0,30.3026,30.3522,30.2814,30.3097,55700.0
2009-06-25 13:25:00,42.81,42.83,42.69,42.7,51600.0,30.3097,30.3239,30.2248,30.2318,51600.0
2009-06-25 13:30:00,42.71,42.85,42.7,42.77,69500.0,30.2389,30.338,30.2318,30.2814,69500.0
2009-06-25 13:35:00,42.77,42.82,42.69,42.71,71700.0,30.2814,30.3168,30.2248,30.2389,71700.0
2009-06-25 13:40:00,42.71,42.74,42.56,42.57,49200.0,30.2389,30.2602,30.1327,30.1398,49200.0
2009-06-25 13:45:00,42.57,42.67,42.56,42.67,43800.0,30.1398,30.2106,30.1327,30.2106,43800.0
2009-06-25 13:50:00,42.66,42.67,42.6,42.62,48900.0,30.2035,30.2106,30.161,30.1752,48900.0
2009-06-25 13:55:00,42.61,42.65,42.57,42.65,39200.0,30.1681,30.1964,30.1398,30.1964,39200.0
2009-06-25 14:00:00,42.65,42.65,42.5,42.54,64000.0,30.1964,30.1964,30.0902,30.1185,64000.0
2009-06-25 14:05:00,42.54,42.55,42.46,42.48,51100.0,30.1185,30.1256,30.0619,30.0761,51100.0
2009-06-25 14:10:00,42.49,42.56,42.47,42.52,53200.0,30.0831,30.1327,30.069,30.1044,53200.0
2009-06-25 14:15:00,42.51,42.57,42.44,42.49,67800.0,30.0973,30.1398,30.0477,30.0831,67800.0
2009-06-25 14:20:00,42.49,42.63,42.49,42.6,64300.0,30.0831,30.1823,30.0831,30.161,64300.0
2009-06-25 14:25:00,42.6,42.64,42.55,42.61,98700.0,30.161,30.1893,30.1256,30.1681,98700.0
2009-06-25 14:30:00,42.62,42.72,42.62,42.64,39800.0,30.1752,30.246,30.1752,30.1893,39800.0
2009-06-25 14:35:00,42.65,42.74,42.64,42.66,75800.0,30.1964,30.2602,30.1893,30.2035,75800.0
2009-06-25 14:40:00,42.66,42.73,42.6,42.68,53200.0,30.2035,30.2531,30.161,30.2177,53200.0
2009-06-25 14:45:00,42.69,42.72,42.65,42.69,50100.0,30.2248,30.246,30.1964,30.2248,50100.0
2009-06-25 14:50:00,42.69,42.75,42.66,42.75,75300.0,30.2248,30.2672,30.2035,30.2672,75300.0
2009-06-25 14:55:00,42.74,42.77,42.71,42.73,58300.0,30.2602,30.2814,30.2389,30.2531,58300.0
2009-06-25 15:00:00,42.75,42.84,42.75,42.81,66600.0,30.2672,30.331,30.2672,30.3097,66600.0
2009-06-25 15:05:00,42.79,42.98,42.79,42.94,138900.0,30.2956,30.4301,30.2956,30.4018,138900.0
2009-06-25 15:10:00,42.93,42.97,42.86,42.86,110000.0,30.3947,30.423,30.3451,30.3451,110000.0
2009-06-25 15:15:00,42.86,42.92,42.79,42.9,105700.0,30.3451,30.3876,30.2956,30.3734,105700.0
2009-06-25 15:20:00,42.9,42.9,42.83,42.89,75600.0,30.3734,30.3734,30.3239,30.3664,75600.0
2009-06-25 15:25:00,42.89,42.98,42.89,42.97,62600.0,30.3664,30.4301,30.3664,30.423,62600.0
2009-06-25 15:30:00,42.96,43.01,42.89,42.9,133000.0,30.4159,30.4513,30.3664,30.3734,133000.0
2009-06-25 15:35:00,42.9,42.92,42.81,42.85,91600.0,30.3734,30.3876,30.3097,30.338,91600.0
2009-06-25 15:40:00,42.86,42.95,42.86,42.93,106300.0,30.3451,30.4088,30.3451,30.3947,106300.0
2009-06-25 15:45:00,42.93,43.03,42.89,43.03,166800.0,30.3947,30.4655,30.3664,30.4655,166800.0
2009-06-25 15:50:00,43.02,43.05,42.96,43.04,133200.0,30.4584,30.4796,30.4159,30.4726,133200.0
2009-06-25 15:55:00,43.03,43.1,43.0,43.05,313500.0,30.4655,30.515,30.4442,30.4796,313500.0
2009-06-26 09:30:00,43.35,43.36,42.71,43.04,160800.0,30.692,30.6991,30.2389,30.4726,160800.0
2009-06-26 09:35:00,43.04,43.34,42.91,43.28,133700.0,30.4726,30.685,30.3805,30.6425,133700.0
2009-06-26 09:40:00,43.29,43.31,42.85,42.88,108800.0,30.6496,30.6637,30.338,30.3593,108800.0
2009-06-26 09:45:00,42.87,42.97,42.66,42.67,95200.0,30.3522,30.423,30.2035,30.2106,95200.0
2009-06-26 09:50:00,42.69,42.78,42.51,42.76,83000.0,30.2248,30.2885,30.0973,30.2743,83000.0
2009-06-26 09:55:00,42.78,42.86,42.44,42.63,93300.0,30.2885,30.3451,30.0477,30.1823,93300.0
2009-06-26 10:00:00,42.62,42.83,42.61,42.83,61700.0,30.1752,30.3239,30.1681,30.3239,61700.0
2009-06-26 10:05:00,42.81,42.95,42.64,42.67,65000.0,30.3097,30.4088,30.1893,30.2106,65000.0
2009-06-26 10:10:00,42.69,42.82,42.57,42.63,52800.0,30.2248,30.3168,30.1398,30.1823,52800.0
2009-06-26 10:15:00,42.63,42.74,42.61,42.64,57600.0,30.1823,30.2602,30.1681,30.1893,57600.0
2009-06-26 10:20:00,42.65,42.86,42.6,42.86,54800.0,30.1964,30.3451,30.161,30.3451,54800.0
2009-06-26 10:25:00,42.87,42.9,42.74,42.77,70200.0,30.3522,30.3734,30.2602,30.2814,70200.0
2009-06-26 10:30:00,42.78,42.92,42.75,42.79,50000.0,30.2885,30.3876,30.2672,30.2956,50000.0
2009-06-26 10:35:00,42.78,42.83,42.74,42.74,55200.0,30.2885,30.3239,30.2602,30.2602,55200.0
2009-06-26 10:40:00,42.75,42.8,42.5,42.55,69400.0,30.2672,30.3026,30.0902,30.1256,69400.0
2009-06-26 10:45:00,42.55,42.57,42.48,42.55,98700.0,30.1256,30.1398,30.0761,30.1256,98700.0
2009-06-26 10:50:00,42.55,42.68,42.47,42.55,60400.0,30.1256,30.2177,30.069,30.1256,60400.0
2009-06-26 10:55:00,42.56,42.77,42.56,42.75,84800.0,30.1327,30.2814,30.1327,30.2672,84800.0
2009-06-26 11:00:00,42.72,42.72,42.52,42.64,54500.0,30.246,30.246,30.1044,30.1893,54500.0
2009-06-26 11:05:00,42.63,42.79,42.63,42.72,55600.0,30.1823,30.2956,30.1823,30.246,55600.0
2009-06-26 11:10:00,42.72,42.73,42.6,42.64,43300.0,30.246,30.2531,30.161,30.1893,43300.0
2009-06-26 11:15:00,42.65,42.68,42.6,42.67,24600.0,30.1964,30.2177,30.161,30.2106,24600.0
2009-06-26 11:20:00,42.67,42.71,42.49,42.5,36600.0,30.2106,30.2389,30.0831,30.0902,36600.0
2009-06-26 11:25:00,42.51,42.59,42.46,42.48,32300.0,30.0973,30.1539,30.0619,30.0761,32300.0
2009-06-26 11:30:00,42.49,42.53,42.45,42.47,22200.0,30.0831,30.1115,30.0548,30.069,22200.0
2009-06-26 11:35:00,42.46,42.51,42.43,42.47,57600.0,30.0619,30.0973,30.0407,30.069,57600.0
2009-06-26 11:40:00,42.46,42.51,42.31,42.37,66200.0,30.0619,30.0973,29.9557,29.9982,66200.0
2009-06-26 11:45:00,42.37,42.38,42.17,42.19,50900.0,29.9982,30.0053,29.8566,29.8707,50900.0
2009-06-26 11:50:00,42.18,42.3,42.13,42.3,62800.0,29.8637,29.9486,29.8283,29.9486,62800.0
2009-06-26 11:55:00,42.3,42.38,42.3,42.37,25000.0,29.9486,30.0053,29.9486,29.9982,25000.0
2009-06-26 12:00:00,42.37,42.64,42.36,42.61,53900.0,29.9982,30.1893,29.9911,30.1681,53900.0
2009-06-26 12:05:00,42.62,42.66,42.56,42.58,52500.0,30.1752,30.2035,30.1327,30.1469,52500.0
2009-06-26 12:10:00,42.59,42.72,42.57,42.71,66700.0,30.1539,30.246,30.1398,30.2389,66700.0
2009-06-26 12:15:00,42.71,42.71,42.67,42.67,28700.0,30.2389,30.2389,30.2106,30.2106,28700.0
2009-06-26 12:20:00,42.68,42.7,42.66,42.67,42900.0,30.2177,30.2318,30.2035,30.2106,42900.0
2009-06-26 12:25:00,42.68,42.73,42.67,42.7,16800.0,30.2177,30.2531,30.2106,30.2318,16800.0
2009-06-26 12:30:00,42.7,42.75,42.68,42.73,47400.0,30.2318,30.2672,30.2177,30.2531,47400.0
2009-06-26 12:35:00,42.73,42.78,42.73,42.77,34200.0,30.2531,30.2885,30.2531,30.2814,34200.0
2009-06-26 12:40:00,42.77,42.85,42.76,42.84,36300.0,30.2814,30.338,30.2743,30.331,36300.0
2009-06-26 12:45:00,42.84,42.94,42.84,42.94,44400.0,30.331,30.4018,30.331,30.4018,44400.0
2009-06-26 12:50:00,42.94,42.94,42.82,42.87,43200.0,30.4018,30.4018,30.3168,30.3522,43200.0
2009-06-26 12:55:00,42.86,43.0,42.86,42.94,84700.0,30.3451,30.4442,30.3451,30.4018,84700.0
2009-06-26 13:00:00,42.94,43.01,42.92,42.94,56400.0,30.4018,30.4513,30.3876,30.4018,56400.0
2009-06-26 13:05:00,42.94,42.96,42.9,42.91,27000.0,30.4018,30.4159,30.3734,30.3805,27000.0
2009-06-26 13:10:00,42.91,42.92,42.86,42.89,15900.0,30.3805,30.3876,30.3451,30.3664,15900.0
2009-06-26 13:15:00,42.88,42.93,42.85,42.91,20000.0,30.3593,30.3947,30.338,30.3805,20000.0
2009-06-26 13:20:00,42.92,42.97,42.79,42.79,41800.0,30.3876,30.423,30.2956,30.2956,41800.0
2009-06-26 13:25:00,42.79,42.9,42.77,42.83,23500.0,30.2956,30.3734,30.2814,30.3239,23500.0
2009-06-26 13:30:00,42.82,42.84,42.69,42.69,23900.0,30.3168,30.331,30.2248,30.2248,23900.0
2009-06-26 13:35:00,42.7,42.7,42.55,42.57,20700.0,30.2318,30.2318,30.1256,30.1398,20700.0
2009-06-26 13:40:00,42.57,42.67,42.51,42.67,40700.0,30.1398,30.2106,30.0973,30.2106,40700.0
2009-06-26 13:45:00,42.67,42.67,42.55,42.6,14900.0,30.2106,30.2106,30.1256,30.161,14900.0
2009-06-26 13:50:00,42.59,42.62,42.58,42.6,11600.0,30.1539,30.1752,30.1469,30.161,11600.0
2009-06-26 13:55:00,42.6,42.72,42.57,42.57,29600.0,30.161,30.246,30.1398,30.1398,29600.0
2009-06-26 14:00:00,42.57,42.6,42.5,42.54,38000.0,30.1398,30.161,30.0902,30.1185,38000.0
2009-06-26 14:05:00,42.52,42.65,42.52,42.59,17000.0,30.1044,30.1964,30.1044,30.1539,17000.0
2009-06-26 14:10:00,42.58,42.63,42.58,42.61,9800.0,30.1469,30.1823,30.1469,30.1681,9800.0
2009-06-26 14:15:00,42.61,42.62,42.55,42.6,13400.0,30.1681,30.1752,30.1256,30.161,13400.0
2009-06-26 14:20:00,42.6,42.6,42.56,42.56,15200.0,30.161,30.161,30.1327,30.1327,15200.0
2009-06-26 14:25:00,42.55,42.57,42.51,42.51,20600.0,30.1256,30.1398,30.0973,30.0973,20600.0
2009-06-26 14:30:00,42.5,42.54,42.47,42.54,29300.0,30.0902,30.1185,30.069,30.1185,29300.0
2009-06-26 14:35:00,42.54,42.65,42.54,42.57,33900.0,30.1185,30.1964,30.1185,30.1398,33900.0
2009-06-26 14:40:00,42.58,42.59,42.53,42.56,24200.0,30.1469,30.1539,30.1115,30.1327,24200.0
2009-06-26 14:45:00,42.57,42.59,42.53,42.55,18600.0,30.1398,30.1539,30.1115,30.1256,18600.0
2009-06-26 14:50:00,42.55,42.58,42.5,42.56,31300.0,30.1256,30.1469,30.0902,30.1327,31300.0
2009-06-26 14:55:00,42.56,42.59,42.5,42.57,27300.0,30.1327,30.1539,30.0902,30.1398,27300.0
2009-06-26 15:00:00,42.57,42.61,42.55,42.6,57100.0,30.1398,30.1681,30.1256,30.161,57100.0
2009-06-26 15:05:00,42.59,42.61,42.51,42.54,40400.0,30.1539,30.1681,30.0973,30.1185,40400.0
2009-06-26 15:10:00,42.54,42.6,42.5,42.54,28500.0,30.1185,30.161,30.0902,30.1185,28500.0
2009-06-26 15:15:00,42.53,42.55,42.44,42.47,35400.0,30.1115,30.1256,30.0477,30.069,35400.0
2009-06-26 15:20:00,42.46,42.48,42.42,42.44,33800.0,30.0619,30.0761,30.0336,30.0477,33800.0
2009-06-26 15:25:00,42.45,42.53,42.45,42.52,16300.0,30.0548,30.1115,30.0548,30.1044,16300.0
2009-06-26 15:30:00,42.52,42.59,42.52,42.56,40500.0,30.1044,30.1539,30.1044,30.1327,40500.0
2009-06-26 15:35:00,42.57,42.6,42.5,42.55,55100.0,30.1398,30.161,30.0902,30.1256,55100.0
2009-06-26 15:40:00,42.56,42.75,42.56,42.74,179900.0,30.1327,30.2672,30.1327,30.2602,179900.0
2009-06-26 15:45:00,42.74,42.74,42.52,42.57,155300.0,30.2602,30.2602,30.1044,30.1398,155300.0
2009-06-26 15:50:00,42.57,42.6,42.38,42.4,167600.0,30.1398,30.161,30.0053,30.0194,167600.0
2009-06-26 15:55:00,42.4,42.53,42.32,42.53,268900.0,30.0194,30.1115,29.9628,30.1115,268900.0
2009-06-29 09:30:00,42.78,42.88,42.54,42.8,90200.0,30.2885,30.3593,30.1185,30.3026,90200.0
2009-06-29 09:35:00,42.8,42.87,42.43,42.53,107200.0,30.3026,30.3522,30.0407,30.1115,107200.0
2009-06-29 09:40:00,42.53,42.84,42.51,42.79,66700.0,30.1115,30.331,30.0973,30.2956,66700.0
2009-06-29 09:45:00,42.78,42.8,42.46,42.53,84400.0,30.2885,30.3026,30.0619,30.1115,84400.0
2009-06-29 09:50:00,42.52,42.53,42.18,42.25,85800.0,30.1044,30.1115,29.8637,29.9132,85800.0
2009-06-29 09:55:00,42.24,42.41,42.23,42.27,67500.0,29.9061,30.0265,29.8991,29.9274,67500.0
2009-06-29 10:00:00,42.27,42.34,42.17,42.32,64200.0,29.9274,29.9769,29.8566,29.9628,64200.0
2009-06-29 10:05:00,42.31,42.8,42.08,42.38,90300.0,29.9557,30.3026,29.7929,30.0053,90300.0
2009-06-29 10:10:00,42.39,42.52,42.31,42.47,64600.0,30.0123,30.1044,29.9557,30.069,64600.0
2009-06-29 10:15:00,42.46,42.62,42.41,42.6,69000.0,30.0619,30.1752,30.0265,30.161,69000.0
2009-06-29 10:20:00,42.6,42.63,42.49,42.57,42800.0,30.161,30.1823,30.0831,30.1398,42800.0
2009-06-29 10:25:00,42.56,42.76,42.53,42.7,89000.0,30.1327,30.2743,30.1115,30.2318,89000.0
2009-06-29 10:30:00,42.7,42.79,42.56,42.71,59500.0,30.2318,30.2956,30.1327,30.2389,59500.0
2009-06-29 10:35:00,42.7,42.7,42.53,42.61,65500.0,30.2318,30.2318,30.1115,30.1681,65500.0
2009-06-29 10:40:00,42.62,42.62,42.51,42.53,40300.0,30.1752,30.1752,30.0973,30.1115,40300.0
2009-06-29 10:45:00,42.53,42.67,42.49,42.5,62300.0,30.1115,30.2106,30.0831,30.0902,62300.0
2009-06-29 10:50:00,42.5,42.59,42.37,42.42,71500.0,30.0902,30.1539,29.9982,30.0336,71500.0
2009-06-29 10:55:00,42.42,42.61,42.42,42.47,44900.0,30.0336,30.1681,30.0336,30.069,44900.0
2009-06-29 11:00:00,42.46,42.62,42.46,42.61,41500.0,30.0619,30.1752,30.0619,30.1681,41500.0
2009-06-29 11:05:00,42.59,42.61,42.44,42.44,42600.0,30.1539,30.1681,30.0477,30.0477,42600.0
2009-06-29 11:10:00,42.44,42.5,42.39,42.45,147800.0,30.0477,30.0902,30.0123,30.0548,147800.0
2009-06-29 11:15:00,42.44,42.46,42.38,42.4,41800.0,30.0477,30.0619,30.0053,30.0194,41800.0
2009-06-29 11:20:00,42.39,42.53,42.38,42.49,44100.0,30.0123,30.1115,30.0053,30.0831,44100.0
2009-06-29 11:25:00,42.49,42.53,42.38,42.4,82100.0,30.0831,30.1115,30.0053,30.0194,82100.0
2009-06-29 11:30:00,42.39,42.45,42.37,42.4,31000.0,30.0123,30.0548,29.9982,30.0194,31000.0
2009-06-29 11:35:00,42.4,42.41,42.28,42.3,39300.0,30.0194,30.0265,29.9345,29.9486,39300.0
2009-06-29 11:40:00,42.3,42.3,42.2,42.24,61000.0,29.9486,29.9486,29.8778,29.9061,61000.0
2009-06-29 11:45:00,42.22,42.31,42.21,42.26,40400.0,29.892,29.9557,29.8849,29.9203,40400.0
2009-06-29 11:50:00,42.27,42.28,42.19,42.23,31800.0,29.9274,29.9345,29.8707,29.8991,31800.0
2009-06-29 11:55:00,42.23,42.23,42.17,42.21,25400.0,29.8991,29.8991,29.8566,29.8849,25400.0
2009-06-29 12:00:00,42.21,42.22,42.15,42.2,27700.0,29.8849,29.892,29.8424,29.8778,27700.0
2009-06-29 12:05:00,42.2,42.27,42.19,42.26,32900.0,29.8778,29.9274,29.8707,29.9203,32900.0
2009-06-29 12:10:00,42.25,42.33,42.23,42.3,27200.0,29.9132,29.9699,29.8991,29.9486,27200.0
2009-06-29 12:15:00,42.3,42.45,42.29,42.44,31700.0,29.9486,30.0548,29.9415,30.0477,31700.0
2009-06-29 12:20:00,42.43,42.61,42.43,42.6,56200.0,30.0407,30.1681,30.0407,30.161,56200.0
2009-06-29 12:25:00,42.58,42.63,42.56,42.6,52900.0,30.1469,30.1823,30.1327,30.161,52900.0
2009-06-29 12:30:00,42.61,42.63,42.49,42.5,48200.0,30.1681,30.1823,30.0831,30.0902,48200.0
2009-06-29 12:35:00,42.49,42.49,42.38,42.38,40200.0,30.0831,30.0831,30.0053,30.0053,40200.0
2009-06-29 12:40:00,42.38,42.4,42.27,42.29,59800.0,30.0053,30.0194,29.9274,29.9415,59800.0
2009-06-29 12:45:00,42.28,42.3,42.22,42.29,47700.0,29.9345,29.9486,29.892,29.9415,47700.0
2009-06-29 12:50:00,42.29,42.32,42.23,42.28,20500.0,29.9415,29.9628,29.8991,29.9345,20500.0
2009-06-29 12:55:00,42.28,42.31,42.27,42.29,14300.0,29.9345,29.9557,29.9274,29.9415,14300.0
2009-06-29 13:00:00,42.29,42.43,42.29,42.4,29100.0,29.9415,30.0407,29.9415,30.0194,29100.0
2009-06-29 13:05:00,42.41,42.45,42.41,42.45,18400.0,30.0265,30.0548,30.0265,30.0548,18400.0
2009-06-29 13:10:00,42.45,42.57,42.45,42.57,37100.0,30.0548,30.1398,30.0548,30.1398,37100.0
2009-06-29 13:15:00,42.56,42.63,42.54,42.54,28900.0,30.1327,30.1823,30.1185,30.1185,28900.0
2009-06-29 13:20:00,42.54,42.54,42.48,42.49,88000.0,30.1185,30.1185,30.0761,30.0831,88000.0
2009-06-29 13:25:00,42.49,42.49,42.42,42.45,15500.0,30.0831,30.0831,30.0336,30.0548,15500.0
2009-06-29 13:30:00,42.45,42.51,42.41,42.51,16200.0,30.0548,30.0973,30.0265,30.0973,16200.0
2009-06-29 13:35:00,42.5,42.54,42.47,42.47,28000.0,30.0902,30.1185,30.069,30.069,28000.0
2009-06-29 13:40:00,42.46,42.47,42.42,42.47,11800.0,30.0619,30.069,30.0336,30.069,11800.0
2009-06-29 13:45:00,42.48,42.51,42.42,42.43,84200.0,30.0761,30.0973,30.0336,30.0407,84200.0
2009-06-29 13:50:00,42.43,42.49,42.43,42.47,23500.0,30.0407,30.0831,30.0407,30.069,23500.0
2009-06-29 13:55:00,42.47,42.53,42.47,42.51,51700.0,30.069,30.1115,30.069,30.0973,51700.0
2009-06-29 14:00:00,42.5,42.51,42.42,42.45,45400.0,30.0902,30.0973,30.0336,30.0548,45400.0
2009-06-29 14:05:00,42.46,42.49,42.44,42.47,31300.0,30.0619,30.0831,30.0477,30.069,31300.0
2009-06-29 14:10:00,42.48,42.52,42.44,42.44,64700.0,30.0761,30.1044,30.0477,30.0477,64700.0
2009-06-29 14:15:00,42.44,42.46,42.41,42.41,30300.0,30.0477,30.0619,30.0265,30.0265,30300.0
2009-06-29 14:20:00,42.43,42.43,42.31,42.34,69800.0,30.0407,30.0407,29.9557,29.9769,69800.0
2009-06-29 14:25:00,42.34,42.38,42.33,42.37,22800.0,29.9769,30.0053,29.9699,29.9982,22800.0
2009-06-29 14:30:00,42.36,42.42,42.36,42.42,23100.0,29.9911,30.0336,29.9911,30.0336,23100.0
2009-06-29 14:35:00,42.42,42.42,42.29,42.29,75500.0,30.0336,30.0336,29.9415,29.9415,75500.0
2009-06-29 14:40:00,42.3,42.32,42.25,42.29,53000.0,29.9486,29.9628,29.9132,29.9415,53000.0
2009-06-29 14:45:00,42.29,42.34,42.29,42.33,14400.0,29.9415,29.9769,29.9415,29.9699,14400.0
2009-06-29 14:50:00,42.34,42.44,42.34,42.41,29000.0,29.9769,30.0477,29.9769,30.0265,29000.0
2009-06-29 14:55:00,42.41,42.45,42.39,42.45,53300.0,30.0265,30.0548,30.0123,30.0548,53300.0
2009-06-29 15:00:00,42.45,42.51,42.44,42.51,21100.0,30.0548,30.0973,30.0477,30.0973,21100.0
2009-06-29 15:05:00,42.52,42.53,42.47,42.47,45100.0,30.1044,30.1115,30.069,30.069,45100.0
2009-06-29 15:10:00,42.47,42.47,42.37,42.39,68400.0,30.069,30.069,29.9982,30.0123,68400.0
2009-06-29 15:15:00,42.39,42.48,42.37,42.42,81300.0,30.0123,30.0761,29.9982,30.0336,81300.0
2009-06-29 15:20:00,42.42,42.46,42.38,42.4,75900.0,30.0336,30.0619,30.0053,30.0194,75900.0
2009-06-29 15:25:00,42.4,42.45,42.38,42.44,116800.0,30.0194,30.0548,30.0053,30.0477,116800.0
2009-06-29 15:30:00,42.43,42.5,42.41,42.49,108800.0,30.0407,30.0902,30.0265,30.0831,108800.0
2009-06-29 15:35:00,42.5,42.51,42.39,42.42,95200.0,30.0902,30.0973,30.0123,30.0336,95200.0
2009-06-29 15:40:00,42.43,42.45,42.32,42.34,192600.0,30.0407,30.0548,29.9628,29.9769,192600.0
2009-06-29 15:45:00,42.34,42.35,42.21,42.21,102200.0,29.9769,29.984,29.8849,29.8849,102200.0
2009-06-29 15:50:00,42.22,42.33,42.21,42.26,260100.0,29.892,29.9699,29.8849,29.9203,260100.0
2009-06-29 15:55:00,42.25,42.35,42.22,42.33,316500.0,29.9132,29.984,29.892,29.9699,316500.0
2009-06-30 09:30:00,42.24,42.24,42.0,42.14,92800.0,29.9061,29.9061,29.7362,29.8353,92800.0
2009-06-30 09:35:00,42.18,42.45,42.05,42.13,93000.0,29.8637,30.0548,29.7716,29.8283,93000.0
2009-06-30 09:40:00,42.12,42.21,41.98,42.12,104200.0,29.8212,29.8849,29.7221,29.8212,104200.0
2009-06-30 09:45:00,42.12,42.16,42.02,42.04,46400.0,29.8212,29.8495,29.7504,29.7645,46400.0
2009-06-30 09:50:00,42.03,42.07,41.9,41.99,119100.0,29.7575,29.7858,29.6654,29.7291,119100.0
2009-06-30 09:55:00,41.99,42.02,41.83,41.88,102300.0,29.7291,29.7504,29.6159,29.6513,102300.0
2009-06-30 10:00:00,41.88,41.88,41.58,41.74,216300.0,29.6513,29.6513,29.4389,29.5521,216300.0
2009-06-30 10:05:00,41.74,41.75,41.41,41.49,216400.0,29.5521,29.5592,29.3185,29.3751,216400.0
2009-06-30 10:10:00,41.49,41.61,41.46,41.46,92300.0,29.3751,29.4601,29.3539,29.3539,92300.0
2009-06-30 10:15:00,41.45,41.45,41.15,41.19,135100.0,29.3468,29.3468,29.1344,29.1627,135100.0
2009-06-30 10:20:00,41.19,41.19,41.02,41.14,135100.0,29.1627,29.1627,29.0424,29.1273,135100.0
2009-06-30 10:25:00,41.16,41.35,41.11,41.3,114400.0,29.1415,29.276,29.1061,29.2406,114400.0
2009-06-30 10:30:00,41.31,41.31,41.13,41.15,153500.0,29.2477,29.2477,29.1203,29.1344,153500.0
2009-06-30 10:35:00,41.15,41.2,40.93,40.96,128000.0,29.1344,29.1698,28.9787,28.9999,128000.0
2009-06-30 10:40:00,40.96,41.26,40.94,41.24,138700.0,28.9999,29.2123,28.9857,29.1981,138700.0
2009-06-30 10:45:00,41.22,41.22,41.04,41.2,84000.0,29.184,29.184,29.0565,29.1698,84000.0
2009-06-30 10:50:00,41.2,41.27,41.08,41.1,69300.0,29.1698,29.2194,29.0849,29.099,69300.0
2009-06-30 10:55:00,41.1,41.24,41.07,41.2,39100.0,29.099,29.1981,29.0778,29.1698,39100.0
2009-06-30 11:00:00,41.19,41.3,41.19,41.23,72900.0,29.1627,29.2406,29.1627,29.1911,72900.0
2009-06-30 11:05:00,41.23,41.23,40.93,40.96,121700.0,29.1911,29.1911,28.9787,28.9999,121700.0
2009-06-30 11:10:00,40.96,40.98,40.74,40.81,110200.0,28.9999,29.0141,28.8441,28.8937,110200.0
2009-06-30 11:15:00,40.81,40.85,40.77,40.83,37200.0,28.8937,28.922,28.8654,28.9079,37200.0
2009-06-30 11:20:00,40.84,40.93,40.74,40.92,44500.0,28.9149,28.9787,28.8441,28.9716,44500.0
2009-06-30 11:25:00,40.95,41.0,40.87,40.87,68400.0,28.9928,29.0282,28.9362,28.9362,68400.0
2009-06-30 11:30:00,40.86,40.94,40.76,40.76,83900.0,28.9291,28.9857,28.8583,28.8583,83900.0
2009-06-30 11:35:00,40.75,40.76,40.68,40.75,57900.0,28.8512,28.8583,28.8017,28.8512,57900.0
2009-06-30 11:40:00,40.75,40.91,40.75,40.85,68000.0,28.8512,28.9645,28.8512,28.922,68000.0
2009-06-30 11:45:00,40.85,40.86,40.78,40.79,41700.0,28.922,28.9291,28.8725,28.8795,41700.0
2009-06-30 11:50:00,40.79,40.9,40.77,40.87,54400.0,28.8795,28.9574,28.8654,28.9362,54400.0
2009-06-30 11:55:00,40.87,40.96,40.87,40.93,34900.0,28.9362,28.9999,28.9362,28.9787,34900.0
2009-06-30 12:00:00,40.93,40.95,40.85,40.86,29500.0,28.9787,28.9928,28.922,28.9291,29500.0
2009-06-30 12:05:00,40.84,40.84,40.79,40.81,41300.0,28.9149,28.9149,28.8795,28.8937,41300.0
2009-06-30 12:10:00,40.81,40.97,40.79,40.95,46300.0,28.8937,29.007,28.8795,28.9928,46300.0
2009-06-30 12:15:00,40.96,41.03,40.95,41.0,26200.0,28.9999,29.0495,28.9928,29.0282,26200.0
2009-06-30 12:20:00,41.01,41.02,40.95,40.95,25000.0,29.0353,29.0424,28.9928,28.9928,25000.0
2009-06-30 12:25:00,40.95,41.05,40.92,41.05,46000.0,28.9928,29.0636,28.9716,29.0636,46000.0
2009-06-30 12:30:00,41.04,41.2,41.04,41.16,47500.0,29.0565,29.1698,29.0565,29.1415,47500.0
2009-06-30 12:35:00,41.16,41.18,41.04,41.06,44100.0,29.1415,29.1557,29.0565,29.0707,44100.0
2009-06-30 12:40:00,41.06,41.07,40.96,41.0,41700.0,29.0707,29.0778,28.9999,29.0282,41700.0
2009-06-30 12:45:00,40.99,41.02,40.97,40.97,24100.0,29.0211,29.0424,29.007,29.007,24100.0
2009-06-30 12:50:00,40.98,41.07,40.98,41.06,36200.0,29.0141,29.0778,29.0141,29.0707,36200.0
2009-06-30 12:55:00,41.06,41.11,41.01,41.03,33600.0,29.0707,29.1061,29.0353,29.0495,33600.0
2009-06-30 13:00:00,41.03,41.04,40.93,40.94,34200.0,29.0495,29.0565,28.9787,28.9857,34200.0
2009-06-30 13:05:00,40.94,40.99,40.88,40.97,63300.0,28.9857,29.0211,28.9433,29.007,63300.0
2009-06-30 13:10:00,40.96,40.98,40.91,40.92,32400.0,28.9999,29.0141,28.9645,28.9716,32400.0
2009-06-30 13:15:00,40.91,40.92,40.8,40.81,48400.0,28.9645,28.9716,28.8866,28.8937,48400.0
2009-06-30 13:20:00,40.8,40.83,40.78,40.79,41800.0,28.8866,28.9079,28.8725,28.8795,41800.0
2009-06-30 13:25:00,40.78,40.81,40.73,40.73,35400.0,28.8725,28.8937,28.8371,28.8371,35400.0
2009-06-30 13:30:00,40.73,40.73,40.71,40.72,25800.0,28.8371,28.8371,28.8229,28.83,25800.0
2009-06-30 13:35:00,40.72,40.79,40.72,40.78,38300.0,28.83,28.8795,28.83,28.8725,38300.0
2009-06-30 13:40:00,40.78,40.89,40.78,40.89,38700.0,28.8725,28.9503,28.8725,28.9503,38700.0
2009-06-30 13:45:00,40.88,40.9,40.8,40.82,49000.0,28.9433,28.9574,28.8866,28.9008,49000.0
2009-06-30 13:50:00,40.81,40.83,40.74,40.75,45100.0,28.8937,28.9079,28.8441,28.8512,45100.0
2009-06-30 13:55:00,40.75,40.75,40.69,40.7,49400.0,28.8512,28.8512,28.8087,28.8158,49400.0
2009-06-30 14:00:00,40.69,40.76,40.65,40.74,98600.0,28.8087,28.8583,28.7804,28.8441,98600.0
2009-06-30 14:05:00,40.74,40.82,40.72,40.77,47500.0,28.8441,28.9008,28.83,28.8654,47500.0
2009-06-30 14:10:00,40.76,40.88,40.76,40.76,78900.0,28.8583,28.9433,28.8583,28.8583,78900.0
2009-06-30 14:15:00,40.76,40.8,40.74,40.78,52500.0,28.8583,28.8866,28.8441,28.8725,52500.0
2009-06-30 14:20:00,40.78,40.89,40.76,40.89,51600.0,28.8725,28.9503,28.8583,28.9503,51600.0
2009-06-30 14:25:00,40.88,40.9,40.85,40.9,55200.0,28.9433,28.9574,28.922,28.9574,55200.0
2009-06-30 14:30:00,40.9,40.98,40.86,40.98,60500.0,28.9574,29.0141,28.9291,29.0141,60500.0
2009-06-30 14:35:00,40.97,41.04,40.96,40.99,75700.0,29.007,29.0565,28.9999,29.0211,75700.0
2009-06-30 14:40:00,40.99,41.0,40.95,40.99,45100.0,29.0211,29.0282,28.9928,29.0211,45100.0
2009-06-30 14:45:00,40.99,41.0,40.92,40.92,60600.0,29.0211,29.0282,28.9716,28.9716,60600.0
2009-06-30 14:50:00,40.92,41.03,40.92,41.02,39900.0,28.9716,29.0495,28.9716,29.0424,39900.0
2009-06-30 14:55:00,41.01,41.05,40.97,41.01,43800.0,29.0353,29.0636,29.007,29.0353,43800.0
2009-06-30 15:00:00,41.0,41.06,40.94,40.95,56300.0,29.0282,29.0707,28.9857,28.9928,56300.0
2009-06-30 15:05:00,40.94,40.97,40.87,40.88,47500.0,28.9857,29.007,28.9362,28.9433,47500.0
2009-06-30 15:10:00,40.88,40.96,40.87,40.88,46100.0,28.9433,28.9999,28.9362,28.9433,46100.0
2009-06-30 15:15:00,40.88,40.91,40.83,40.89,58900.0,28.9433,28.9645,28.9079,28.9503,58900.0
2009-06-30 15:20:00,40.9,41.02,40.87,40.99,63700.0,28.9574,29.0424,28.9362,29.0211,63700.0
2009-06-30 15:25:00,40.98,41.03,40.85,40.87,100200.0,29.0141,29.0495,28.922,28.9362,100200.0
2009-06-30 15:30:00,40.87,40.96,40.86,40.92,100100.0,28.9362,28.9999,28.9291,28.9716,100100.0
2009-06-30 15:35:00,40.92,41.01,40.89,40.89,154800.0,28.9716,29.0353,28.9503,28.9503,154800.0
2009-06-30 15:40:00,40.89,41.01,40.86,40.99,177600.0,28.9503,29.0353,28.9291,29.0211,177600.0
2009-06-30 15:45:00,40.99,41.05,40.99,41.01,104800.0,29.0211,29.0636,29.0211,29.0353,104800.0
2009-06-30 15:50:00,41.01,41.03,40.88,40.89,201600.0,29.0353,29.0495,28.9433,28.9503,201600.0
2009-06-30 15:55:00,40.89,40.9,40.76,40.82,482600.0,28.9503,28.9574,28.8583,28.9008,482600.0
2009-07-01 09:30:00,41.78,41.81,41.44,41.58,224000.0,29.5805,29.6017,29.3397,29.4389,224000.0
2009-07-01 09:35:00,41.58,41.75,41.47,41.72,82200.0,29.4389,29.5592,29.361,29.538,82200.0
2009-07-01 09:40:00,41.74,41.76,41.59,41.68,95100.0,29.5521,29.5663,29.4459,29.5097,95100.0
2009-07-01 09:45:00,41.68,42.02,41.64,41.9,288500.0,29.5097,29.7504,29.4813,29.6654,288500.0
2009-07-01 09:50:00,41.9,42.05,41.8,42.03,172300.0,29.6654,29.7716,29.5946,29.7575,172300.0
2009-07-01 09:55:00,42.03,42.08,41.92,41.97,83400.0,29.7575,29.7929,29.6796,29.715,83400.0
2009-07-01 10:00:00,41.97,41.99,41.71,41.76,154800.0,29.715,29.7291,29.5309,29.5663,154800.0
2009-07-01 10:05:00,41.76,42.08,41.76,42.0,82000.0,29.5663,29.7929,29.5663,29.7362,82000.0
2009-07-01 10:10:00,42.0,42.01,41.92,41.93,102800.0,29.7362,29.7433,29.6796,29.6867,102800.0
2009-07-01 10:15:00,41.92,42.22,41.9,42.2,105500.0,29.6796,29.892,29.6654,29.8778,105500.0
2009-07-01 10:20:00,42.2,42.37,42.15,42.25,109100.0,29.8778,29.9982,29.8424,29.9132,109100.0
2009-07-01 10:25:00,42.25,42.45,42.25,42.33,89200.0,29.9132,30.0548,29.9132,29.9699,89200.0
2009-07-01 10:30:00,42.32,42.4,42.23,42.29,95700.0,29.9628,30.0194,29.8991,29.9415,95700.0
2009-07-01 10:35:00,42.29,42.36,42.13,42.17,91800.0,29.9415,29.9911,29.8283,29.8566,91800.0
2009-07-01 10:40:00,42.17,42.38,42.15,42.28,128700.0,29.8566,30.0053,29.8424,29.9345,128700.0
2009-07-01 10:45:00,42.28,42.37,42.22,42.23,116600.0,29.9345,29.9982,29.892,29.8991,116600.0
2009-07-01 10:50:00,42.23,42.34,42.18,42.23,83300.0,29.8991,29.9769,29.8637,29.8991,83300.0
2009-07-01 10:55:00,42.24,42.37,42.24,42.32,77900.0,29.9061,29.9982,29.9061,29.9628,77900.0
2009-07-01 11:00:00,42.31,42.41,42.31,42.36,79500.0,29.9557,30.0265,29.9557,29.9911,79500.0
2009-07-01 11:05:00,42.37,42.41,42.3,42.3,52800.0,29.9982,30.0265,29.9486,29.9486,52800.0
2009-07-01 11:10:00,42.3,42.3,42.18,42.21,72300.0,29.9486,29.9486,29.8637,29.8849,72300.0
2009-07-01 11:15:00,42.2,42.34,42.1,42.31,134700.0,29.8778,29.9769,29.807,29.9557,134700.0
2009-07-01 11:20:00,42.3,42.38,42.24,42.31,83600.0,29.9486,30.0053,29.9061,29.9557,83600.0
2009-07-01 11:25:00,42.3,42.31,42.16,42.18,146800.0,29.9486,29.9557,29.8495,29.8637,146800.0
2009-07-01 11:30:00,42.18,42.28,42.06,42.09,102100.0,29.8637,29.9345,29.7787,29.7999,102100.0
2009-07-01 11:35:00,42.09,42.15,42.09,42.13,42800.0,29.7999,29.8424,29.7999,29.8283,42800.0
2009-07-01 11:40:00,42.13,42.15,42.02,42.07,62000.0,29.8283,29.8424,29.7504,29.7858,62000.0
2009-07-01 11:45:00,42.04,42.18,42.01,42.16,66500.0,29.7645,29.8637,29.7433,29.8495,66500.0
2009-07-01 11:50:00,42.15,42.19,42.12,42.14,71500.0,29.8424,29.8707,29.8212,29.8353,71500.0
2009-07-01 11:55:00,42.14,42.3,42.08,42.29,111500.0,29.8353,29.9486,29.7929,29.9415,111500.0
2009-07-01 12:00:00,42.29,42.38,42.17,42.38,99600.0,29.9415,30.0053,29.8566,30.0053,99600.0
2009-07-01 12:05:00,42.39,42.49,42.36,42.45,106700.0,30.0123,30.0831,29.9911,30.0548,106700.0
2009-07-01 12:10:00,42.45,42.53,42.39,42.42,85400.0,30.0548,30.1115,30.0123,30.0336,85400.0
2009-07-01 12:15:00,42.42,42.42,42.32,42.41,66400.0,30.0336,30.0336,29.9628,30.0265,66400.0
2009-07-01 12:20:00,42.42,42.57,42.37,42.47,58900.0,30.0336,30.1398,29.9982,30.069,58900.0
2009-07-01 12:25:00,42.47,42.55,42.45,42.49,61400.0,30.069,30.1256,30.0548,30.0831,61400.0
2009-07-01 12:30:00,42.5,42.56,42.49,42.53,44000.0,30.0902,30.1327,30.0831,30.1115,44000.0
2009-07-01 12:35:00,42.53,42.67,42.49,42.62,41900.0,30.1115,30.2106,30.0831,30.1752,41900.0
2009-07-01 12:40:00,42.63,42.67,42.6,42.67,44700.0,30.1823,30.2106,30.161,30.2106,44700.0
2009-07-01 12:45:00,42.68,42.73,42.66,42.71,61300.0,30.2177,30.2531,30.2035,30.2389,61300.0
2009-07-01 12:50:00,42.71,42.71,42.55,42.57,116500.0,30.2389,30.2389,30.1256,30.1398,116500.0
2009-07-01 12:55:00,42.57,42.61,42.49,42.49,68500.0,30.1398,30.1681,30.0831,30.0831,68500.0
2009-07-01 13:00:00,42.49,42.57,42.46,42.53,77700.0,30.0831,30.1398,30.0619,30.1115,77700.0
2009-07-01 13:05:00,42.53,42.62,42.5,42.58,78500.0,30.1115,30.1752,30.0902,30.1469,78500.0
2009-07-01 13:10:00,42.58,42.63,42.56,42.58,90700.0,30.1469,30.1823,30.1327,30.1469,90700.0
2009-07-01 13:15:00,42.58,42.59,42.53,42.56,79000.0,30.1469,30.1539,30.1115,30.1327,79000.0
2009-07-01 13:20:00,42.56,42.59,42.5,42.53,110400.0,30.1327,30.1539,30.0902,30.1115,110400.0
2009-07-01 13:25:00,42.54,42.54,42.44,42.52,88600.0,30.1185,30.1185,30.0477,30.1044,88600.0
2009-07-01 13:30:00,42.51,42.53,42.44,42.47,47100.0,30.0973,30.1115,30.0477,30.069,47100.0
2009-07-01 13:35:00,42.47,42.57,42.46,42.56,60800.0,30.069,30.1398,30.0619,30.1327,60800.0
2009-07-01 13:40:00,42.56,42.56,42.51,42.53,30100.0,30.1327,30.1327,30.0973,30.1115,30100.0
2009-07-01 13:45:00,42.53,42.54,42.41,42.41,56800.0,30.1115,30.1185,30.0265,30.0265,56800.0
2009-07-01 13:50:00,42.43,42.55,42.4,42.51,40100.0,30.0407,30.1256,30.0194,30.0973,40100.0
2009-07-01 13:55:00,42.53,42.54,42.52,42.52,41500.0,30.1115,30.1185,30.1044,30.1044,41500.0
2009-07-01 14:00:00,42.53,42.55,42.41,42.44,59600.0,30.1115,30.1256,30.0265,30.0477,59600.0
2009-07-01 14:05:00,42.43,42.46,42.21,42.27,103600.0,30.0407,30.0619,29.8849,29.9274,103600.0
2009-07-01 14:10:00,42.27,42.37,42.25,42.32,53600.0,29.9274,29.9982,29.9132,29.9628,53600.0
2009-07-01 14:15:00,42.32,42.36,42.3,42.36,39300.0,29.9628,29.9911,29.9486,29.9911,39300.0
2009-07-01 14:20:00,42.36,42.37,42.28,42.28,62800.0,29.9911,29.9982,29.9345,29.9345,62800.0
2009-07-01 14:25:00,42.28,42.35,42.28,42.31,46200.0,29.9345,29.984,29.9345,29.9557,46200.0
2009-07-01 14:30:00,42.31,42.34,42.18,42.18,60900.0,29.9557,29.9769,29.8637,29.8637,60900.0
2009-07-01 14:35:00,42.18,42.29,42.15,42.27,41700.0,29.8637,29.9415,29.8424,29.9274,41700.0
2009-07-01 14:40:00,42.27,42.29,42.22,42.23,38200.0,29.9274,29.9415,29.892,29.8991,38200.0
2009-07-01 14:45:00,42.23,42.25,42.21,42.23,26400.0,29.8991,29.9132,29.8849,29.8991,26400.0
2009-07-01 14:50:00,42.23,42.24,42.17,42.22,53700.0,29.8991,29.9061,29.8566,29.892,53700.0
2009-07-01 14:55:00,42.21,42.3,42.21,42.27,33300.0,29.8849,29.9486,29.8849,29.9274,33300.0
2009-07-01 15:00:00,42.27,42.32,42.25,42.29,54600.0,29.9274,29.9628,29.9132,29.9415,54600.0
2009-07-01 15:05:00,42.3,42.44,42.28,42.41,48800.0,29.9486,30.0477,29.9345,30.0265,48800.0
2009-07-01 15:10:00,42.41,42.45,42.39,42.44,79700.0,30.0265,30.0548,30.0123,30.0477,79700.0
2009-07-01 15:15:00,42.44,42.5,42.37,42.48,79600.0,30.0477,30.0902,29.9982,30.0761,79600.0
2009-07-01 15:20:00,42.49,42.5,42.43,42.43,47700.0,30.0831,30.0902,30.0407,30.0407,47700.0
2009-07-01 15:25:00,42.43,42.43,42.28,42.31,71800.0,30.0407,30.0407,29.9345,29.9557,71800.0
2009-07-01 15:30:00,42.31,42.34,42.26,42.33,56200.0,29.9557,29.9769,29.9203,29.9699,56200.0
2009-07-01 15:35:00,42.34,42.45,42.32,42.45,101600.0,29.9769,30.0548,29.9628,30.0548,101600.0
2009-07-01 15:40:00,42.44,42.48,42.21,42.21,149500.0,30.0477,30.0761,29.8849,29.8849,149500.0
2009-07-01 15:45:00,42.23,42.31,42.19,42.28,90800.0,29.8991,29.9557,29.8707,29.9345,90800.0
2009-07-01 15:50:00,42.27,42.28,42.18,42.21,129600.0,29.9274,29.9345,29.8637,29.8849,129600.0
2009-07-01 15:55:00,42.21,42.25,42.15,42.17,229600.0,29.8849,29.9132,29.8424,29.8566,229600.0
2009-07-02 09:30:00,41.17,41.31,40.9,41.01,198600.0,29.1486,29.2477,28.9574,29.0353,198600.0
2009-07-02 09:35:00,41.02,41.2,41.01,41.16,211700.0,29.0424,29.1698,29.0353,29.1415,211700.0
2009-07-02 09:40:00,41.14,41.15,40.95,41.03,139900.0,29.1273,29.1344,28.9928,29.0495,139900.0
2009-07-02 09:45:00,41.03,41.4,40.99,41.38,153400.0,29.0495,29.3114,29.0211,29.2973,153400.0
2009-07-02 09:50:00,41.38,41.48,41.1,41.21,217600.0,29.2973,29.3681,29.099,29.1769,217600.0
2009-07-02 09:55:00,41.2,41.54,41.14,41.48,204500.0,29.1698,29.4105,29.1273,29.3681,204500.0
2009-07-02 10:00:00,41.47,41.58,41.22,41.23,110700.0,29.361,29.4389,29.184,29.1911,110700.0
2009-07-02 10:05:00,41.24,41.41,41.05,41.18,105600.0,29.1981,29.3185,29.0636,29.1557,105600.0
2009-07-02 10:10:00,41.2,41.26,41.11,41.17,96100.0,29.1698,29.2123,29.1061,29.1486,96100.0
2009-07-02 10:15:00,41.18,41.2,41.04,41.08,67800.0,29.1557,29.1698,29.0565,29.0849,67800.0
2009-07-02 10:20:00,41.09,41.19,40.97,41.0,65900.0,29.0919,29.1627,29.007,29.0282,65900.0
2009-07-02 10:25:00,41.0,41.04,40.86,40.88,89900.0,29.0282,29.0565,28.9291,28.9433,89900.0
2009-07-02 10:30:00,40.88,41.09,40.86,41.09,51800.0,28.9433,29.0919,28.9291,29.0919,51800.0
2009-07-02 10:35:00,41.09,41.22,41.01,41.06,109900.0,29.0919,29.184,29.0353,29.0707,109900.0
2009-07-02 10:40:00,41.06,41.06,40.91,40.98,76400.0,29.0707,29.0707,28.9645,29.0141,76400.0
2009-07-02 10:45:00,41.0,41.13,40.96,41.13,37400.0,29.0282,29.1203,28.9999,29.1203,37400.0
2009-07-02 10:50:00,41.13,41.17,41.08,41.14,134500.0,29.1203,29.1486,29.0849,29.1273,134500.0
2009-07-02 10:55:00,41.14,41.16,41.01,41.06,72200.0,29.1273,29.1415,29.0353,29.0707,72200.0
2009-07-02 11:00:00,41.06,41.11,41.0,41.04,57400.0,29.0707,29.1061,29.0282,29.0565,57400.0
2009-07-02 11:05:00,41.03,41.35,41.01,41.34,69400.0,29.0495,29.276,29.0353,29.2689,69400.0
2009-07-02 11:10:00,41.34,41.34,41.14,41.14,68000.0,29.2689,29.2689,29.1273,29.1273,68000.0
2009-07-02 11:15:00,41.13,41.15,41.02,41.11,32900.0,29.1203,29.1344,29.0424,29.1061,32900.0
2009-07-02 11:20:00,41.11,41.11,41.03,41.06,41800.0,29.1061,29.1061,29.0495,29.0707,41800.0
2009-07-02 11:25:00,41.06,41.12,41.05,41.07,27800.0,29.0707,29.1132,29.0636,29.0778,27800.0
2009-07-02 11:30:00,41.06,41.06,40.98,40.98,19800.0,29.0707,29.0707,29.0141,29.0141,19800.0
2009-07-02 11:35:00,40.97,40.99,40.87,40.93,32600.0,29.007,29.0211,28.9362,28.9787,32600.0
2009-07-02 11:40:00,40.93,40.94,40.85,40.85,35500.0,28.9787,28.9857,28.922,28.922,35500.0
2009-07-02 11:45:00,40.85,40.85,40.75,40.78,43200.0,28.922,28.922,28.8512,28.8725,43200.0
2009-07-02 11:50:00,40.77,40.83,40.75,40.81,26900.0,28.8654,28.9079,28.8512,28.8937,26900.0
2009-07-02 11:55:00,40.81,40.85,40.8,40.83,18000.0,28.8937,28.922,28.8866,28.9079,18000.0
2009-07-02 12:00:00,40.85,40.92,40.84,40.85,45600.0,28.922,28.9716,28.9149,28.922,45600.0
2009-07-02 12:05:00,40.85,40.85,40.8,40.82,16300.0,28.922,28.922,28.8866,28.9008,16300.0
2009-07-02 12:10:00,40.82,40.87,40.82,40.85,13300.0,28.9008,28.9362,28.9008,28.922,13300.0
2009-07-02 12:15:00,40.85,40.87,40.82,40.84,19800.0,28.922,28.9362,28.9008,28.9149,19800.0
2009-07-02 12:20:00,40.84,40.92,40.82,40.88,35900.0,28.9149,28.9716,28.9008,28.9433,35900.0
2009-07-02 12:25:00,40.89,40.9,40.84,40.84,18900.0,28.9503,28.9574,28.9149,28.9149,18900.0
2009-07-02 12:30:00,40.84,40.85,40.8,40.81,46500.0,28.9149,28.922,28.8866,28.8937,46500.0
2009-07-02 12:35:00,40.82,40.87,40.78,40.87,23300.0,28.9008,28.9362,28.8725,28.9362,23300.0
2009-07-02 12:40:00,40.86,40.87,40.79,40.83,36300.0,28.9291,28.9362,28.8795,28.9079,36300.0
2009-07-02 12:45:00,40.84,40.9,40.82,40.87,18100.0,28.9149,28.9574,28.9008,28.9362,18100.0
2009-07-02 12:50:00,40.87,40.91,40.85,40.9,22400.0,28.9362,28.9645,28.922,28.9574,22400.0
2009-07-02 12:55:00,40.9,40.93,40.86,40.92,37900.0,28.9574,28.9787,28.9291,28.9716,37900.0
2009-07-02 13:00:00,40.93,40.99,40.92,40.95,28800.0,28.9787,29.0211,28.9716,28.9928,28800.0
2009-07-02 13:05:00,40.95,41.01,40.93,41.01,28600.0,28.9928,29.0353,28.9787,29.0353,28600.0
2009-07-02 13:10:00,41.03,41.06,40.99,41.05,25200.0,29.0495,29.0707,29.0211,29.0636,25200.0
2009-07-02 13:15:00,41.06,41.09,41.05,41.08,11400.0,29.0707,29.0919,29.0636,29.0849,11400.0
2009-07-02 13:20:00,41.07,41.15,41.04,41.14,66200.0,29.0778,29.1344,29.0565,29.1273,66200.0
2009-07-02 13:25:00,41.13,41.15,41.0,41.0,45700.0,29.1203,29.1344,29.0282,29.0282,45700.0
2009-07-02 13:30:00,40.99,41.01,40.92,40.93,21100.0,29.0211,29.0353,28.9716,28.9787,21100.0
2009-07-02 13:35:00,40.94,41.04,40.93,41.04,23400.0,28.9857,29.0565,28.9787,29.0565,23400.0
2009-07-02 13:40:00,41.04,41.14,41.04,41.05,84200.0,29.0565,29.1273,29.0565,29.0636,84200.0
2009-07-02 13:45:00,41.05,41.06,41.03,41.04,17300.0,29.0636,29.0707,29.0495,29.0565,17300.0
2009-07-02 13:50:00,41.04,41.08,40.98,41.04,48300.0,29.0565,29.0849,29.0141,29.0565,48300.0
2009-07-02 13:55:00,41.05,41.09,41.04,41.06,15200.0,29.0636,29.0919,29.0565,29.0707,15200.0
2009-07-02 14:00:00,41.06,41.07,40.97,41.03,32100.0,29.0707,29.0778,29.007,29.0495,32100.0
2009-07-02 14:05:00,41.02,41.03,40.97,40.99,73400.0,29.0424,29.0495,29.007,29.0211,73400.0
2009-07-02 14:10:00,40.99,41.04,40.95,40.95,75000.0,29.0211,29.0565,28.9928,28.9928,75000.0
2009-07-02 14:15:00,40.96,41.02,40.91,41.01,57500.0,28.9999,29.0424,28.9645,29.0353,57500.0
2009-07-02 14:20:00,41.01,41.04,40.96,40.98,64400.0,29.0353,29.0565,28.9999,29.0141,64400.0
2009-07-02 14:25:00,40.97,40.99,40.93,40.93,29600.0,29.007,29.0211,28.9787,28.9787,29600.0
2009-07-02 14:30:00,40.93,41.0,40.9,40.99,35800.0,28.9787,29.0282,28.9574,29.0211,35800.0
2009-07-02 14:35:00,40.99,41.02,40.96,40.97,25900.0,29.0211,29.0424,28.9999,29.007,25900.0
2009-07-02 14:40:00,40.97,40.98,40.91,40.92,60200.0,29.007,29.0141,28.9645,28.9716,60200.0
2009-07-02 14:45:00,40.91,40.92,40.82,40.88,62800.0,28.9645,28.9716,28.9008,28.9433,62800.0
2009-07-02 14:50:00,40.88,40.89,40.84,40.85,42700.0,28.9433,28.9503,28.9149,28.922,42700.0
2009-07-02 14:55:00,40.85,40.85,40.81,40.83,49600.0,28.922,28.922,28.8937,28.9079,49600.0
2009-07-02 15:00:00,40.83,40.85,40.82,40.84,35800.0,28.9079,28.922,28.9008,28.9149,35800.0
2009-07-02 15:05:00,40.84,40.85,40.78,40.83,61500.0,28.9149,28.922,28.8725,28.9079,61500.0
2009-07-02 15:10:00,40.83,40.83,40.77,40.77,63100.0,28.9079,28.9079,28.8654,28.8654,63100.0
2009-07-02 15:15:00,40.78,40.81,40.78,40.79,47200.0,28.8725,28.8937,28.8725,28.8795,47200.0
2009-07-02 15:20:00,40.8,40.8,40.68,40.68,64200.0,28.8866,28.8866,28.8017,28.8017,64200.0
2009-07-02 15:25:00,40.68,40.74,40.58,40.62,148800.0,28.8017,28.8441,28.7309,28.7592,148800.0
2009-07-02 15:30:00,40.62,40.66,40.61,40.62,96600.0,28.7592,28.7875,28.7521,28.7592,96600.0
2009-07-02 15:35:00,40.63,40.65,40.49,40.49,190600.0,28.7663,28.7804,28.6671,28.6671,190600.0
2009-07-02 15:40:00,40.49,40.55,40.46,40.54,190300.0,28.6671,28.7096,28.6459,28.7025,190300.0
2009-07-02 15:45:00,40.55,40.56,40.48,40.48,206200.0,28.7096,28.7167,28.6601,28.6601,206200.0
2009-07-02 15:50:00,40.47,40.56,40.35,40.4,351500.0,28.653,28.7167,28.568,28.6034,351500.0
2009-07-02 15:55:00,40.4,40.4,40.21,40.23,368600.0,28.6034,28.6034,28.4689,28.4831,368600.0
2009-07-06 09:30:00,39.64,39.64,39.23,39.34,191100.0,28.0653,28.0653,27.7751,27.8529,191100.0
2009-07-06 09:35:00,39.34,39.45,39.1,39.43,257600.0,27.8529,27.9308,27.683,27.9167,257600.0
2009-07-06 09:40:00,39.42,39.55,39.31,39.5,119200.0,27.9096,28.0016,27.8317,27.9662,119200.0
2009-07-06 09:45:00,39.53,39.8,39.4,39.8,152200.0,27.9875,28.1786,27.8954,28.1786,152200.0
2009-07-06 09:50:00,39.79,39.79,39.43,39.53,146600.0,28.1715,28.1715,27.9167,27.9875,146600.0
2009-07-06 09:55:00,39.54,39.59,39.4,39.49,105900.0,27.9945,28.0299,27.8954,27.9591,105900.0
2009-07-06 10:00:00,39.5,39.59,39.11,39.25,144900.0,27.9662,28.0299,27.6901,27.7892,144900.0
2009-07-06 10:05:00,39.24,39.36,39.1,39.12,114100.0,27.7821,27.8671,27.683,27.6972,114100.0
2009-07-06 10:10:00,39.12,39.14,38.93,39.11,152800.0,27.6972,27.7113,27.5626,27.6901,152800.0
2009-07-06 10:15:00,39.11,39.14,38.95,38.95,79900.0,27.6901,27.7113,27.5768,27.5768,79900.0
2009-07-06 10:20:00,38.96,38.99,38.7,38.76,182200.0,27.5839,27.6051,27.3998,27.4423,182200.0
2009-07-06 10:25:00,38.76,38.98,38.74,38.96,107800.0,27.4423,27.5981,27.4281,27.5839,107800.0
2009-07-06 10:30:00,38.97,39.15,38.9,39.14,78500.0,27.591,27.7184,27.5414,27.7113,78500.0
2009-07-06 10:35:00,39.13,39.18,39.04,39.08,88300.0,27.7043,27.7397,27.6405,27.6689,88300.0
2009-07-06 10:40:00,39.06,39.07,38.92,38.94,92300.0,27.6547,27.6618,27.5556,27.5697,92300.0
2009-07-06 10:45:00,38.93,39.04,38.86,39.02,99600.0,27.5626,27.6405,27.5131,27.6264,99600.0
2009-07-06 10:50:00,39.03,39.03,38.87,38.87,72100.0,27.6335,27.6335,27.5202,27.5202,72100.0
2009-07-06 10:55:00,38.88,39.06,38.82,39.05,135400.0,27.5272,27.6547,27.4848,27.6476,135400.0
2009-07-06 11:00:00,39.04,39.09,38.93,39.08,48300.0,27.6405,27.6759,27.5626,27.6689,48300.0
2009-07-06 11:05:00,39.09,39.1,39.04,39.07,44400.0,27.6759,27.683,27.6405,27.6618,44400.0
2009-07-06 11:10:00,39.08,39.15,39.05,39.12,55200.0,27.6689,27.7184,27.6476,27.6972,55200.0
2009-07-06 11:15:00,39.11,39.29,39.09,39.28,40800.0,27.6901,27.8175,27.6759,27.8105,40800.0
2009-07-06 11:20:00,39.29,39.3,39.15,39.24,48600.0,27.8175,27.8246,27.7184,27.7821,48600.0
2009-07-06 11:25:00,39.24,39.25,39.17,39.24,42200.0,27.7821,27.7892,27.7326,27.7821,42200.0
2009-07-06 11:30:00,39.23,39.24,39.13,39.15,45000.0,27.7751,27.7821,27.7043,27.7184,45000.0
2009-07-06 11:35:00,39.16,39.16,39.09,39.15,49500.0,27.7255,27.7255,27.6759,27.7184,49500.0
2009-07-06 11:40:00,39.15,39.24,39.14,39.23,44600.0,27.7184,27.7821,27.7113,27.7751,44600.0
2009-07-06 11:45:00,39.24,39.42,39.15,39.42,91600.0,27.7821,27.9096,27.7184,27.9096,91600.0
2009-07-06 11:50:00,39.41,39.43,39.35,39.36,57200.0,27.9025,27.9167,27.86,27.8671,57200.0
2009-07-06 11:55:00,39.35,39.36,39.29,39.34,79100.0,27.86,27.8671,27.8175,27.8529,79100.0
2009-07-06 12:00:00,39.36,39.44,39.36,39.41,47500.0,27.8671,27.9237,27.8671,27.9025,47500.0
2009-07-06 12:05:00,39.41,39.45,39.4,39.4,36100.0,27.9025,27.9308,27.8954,27.8954,36100.0
2009-07-06 12:10:00,39.4,39.46,39.38,39.45,34600.0,27.8954,27.9379,27.8813,27.9308,34600.0
2009-07-06 12:15:00,39.46,39.5,39.46,39.48,31100.0,27.9379,27.9662,27.9379,27.9521,31100.0
2009-07-06 12:20:00,39.48,39.49,39.43,39.43,36900.0,27.9521,27.9591,27.9167,27.9167,36900.0
2009-07-06 12:25:00,39.43,39.45,39.32,39.32,63500.0,27.9167,27.9308,27.8388,27.8388,63500.0
2009-07-06 12:30:00,39.33,39.36,39.32,39.36,39600.0,27.8459,27.8671,27.8388,27.8671,39600.0
2009-07-06 12:35:00,39.36,39.41,39.33,39.33,47700.0,27.8671,27.9025,27.8459,27.8459,47700.0
2009-07-06 12:40:00,39.34,39.38,39.26,39.3,72000.0,27.8529,27.8813,27.7963,27.8246,72000.0
2009-07-06 12:45:00,39.31,39.37,39.3,39.36,31600.0,27.8317,27.8742,27.8246,27.8671,31600.0
2009-07-06 12:50:00,39.36,39.4,39.33,39.4,42200.0,27.8671,27.8954,27.8459,27.8954,42200.0
2009-07-06 12:55:00,39.4,39.47,39.35,39.46,81500.0,27.8954,27.945,27.86,27.9379,81500.0
2009-07-06 13:00:00,39.46,39.53,39.44,39.52,74000.0,27.9379,27.9875,27.9237,27.9804,74000.0
2009-07-06 13:05:00,39.52,39.55,39.47,39.54,74300.0,27.9804,28.0016,27.945,27.9945,74300.0
2009-07-06 13:10:00,39.55,39.59,39.52,39.58,24300.0,28.0016,28.0299,27.9804,28.0229,24300.0
2009-07-06 13:15:00,39.58,39.71,39.56,39.66,84700.0,28.0229,28.1149,28.0087,28.0795,84700.0
2009-07-06 13:20:00,39.67,39.67,39.59,39.62,62500.0,28.0866,28.0866,28.0299,28.0512,62500.0
2009-07-06 13:25:00,39.62,39.62,39.54,39.54,131200.0,28.0512,28.0512,27.9945,27.9945,131200.0
2009-07-06 13:30:00,39.55,39.61,39.48,39.54,40200.0,28.0016,28.0441,27.9521,27.9945,40200.0
2009-07-06 13:35:00,39.54,39.54,39.46,39.5,76800.0,27.9945,27.9945,27.9379,27.9662,76800.0
2009-07-06 13:40:00,39.49,39.52,39.46,39.46,40900.0,27.9591,27.9804,27.9379,27.9379,40900.0
2009-07-06 13:45:00,39.47,39.48,39.35,39.37,115400.0,27.945,27.9521,27.86,27.8742,115400.0
2009-07-06 13:50:00,39.36,39.42,39.36,39.4,19200.0,27.8671,27.9096,27.8671,27.8954,19200.0
2009-07-06 13:55:00,39.41,39.43,39.31,39.32,53100.0,27.9025,27.9167,27.8317,27.8388,53100.0
2009-07-06 14:00:00,39.33,39.42,39.33,39.42,28000.0,27.8459,27.9096,27.8459,27.9096,28000.0
2009-07-06 14:05:00,39.4,39.42,39.36,39.41,56000.0,27.8954,27.9096,27.8671,27.9025,56000.0
2009-07-06 14:10:00,39.41,39.46,39.4,39.42,89300.0,27.9025,27.9379,27.8954,27.9096,89300.0
2009-07-06 14:15:00,39.42,39.43,39.28,39.29,58600.0,27.9096,27.9167,27.8105,27.8175,58600.0
2009-07-06 14:20:00,39.29,39.31,39.18,39.22,80600.0,27.8175,27.8317,27.7397,27.768,80600.0
2009-07-06 14:25:00,39.22,39.25,39.22,39.25,10700.0,27.768,27.7892,27.768,27.7892,10700.0
2009-07-06 14:30:00,39.25,39.33,39.25,39.33,30400.0,27.7892,27.8459,27.7892,27.8459,30400.0
2009-07-06 14:35:00,39.32,39.37,39.32,39.37,33400.0,27.8388,27.8742,27.8388,27.8742,33400.0
2009-07-06 14:40:00,39.37,39.38,39.32,39.34,24300.0,27.8742,27.8813,27.8388,27.8529,24300.0
2009-07-06 14:45:00,39.34,39.4,39.33,39.38,40300.0,27.8529,27.8954,27.8459,27.8813,40300.0
2009-07-06 14:50:00,39.39,39.39,39.29,39.36,48400.0,27.8883,27.8883,27.8175,27.8671,48400.0
2009-07-06 14:55:00,39.35,39.42,39.32,39.4,72900.0,27.86,27.9096,27.8388,27.8954,72900.0
2009-07-06 15:00:00,39.39,39.5,39.38,39.44,60700.0,27.8883,27.9662,27.8813,27.9237,60700.0
2009-07-06 15:05:00,39.43,39.45,39.3,39.4,87300.0,27.9167,27.9308,27.8246,27.8954,87300.0
2009-07-06 15:10:00,39.4,39.4,39.34,39.35,47800.0,27.8954,27.8954,27.8529,27.86,47800.0
2009-07-06 15:15:00,39.37,39.42,39.33,39.34,41600.0,27.8742,27.9096,27.8459,27.8529,41600.0
2009-07-06 15:20:00,39.33,39.35,39.27,39.28,65600.0,27.8459,27.86,27.8034,27.8105,65600.0
2009-07-06 15:25:00,39.28,39.37,39.25,39.31,79700.0,27.8105,27.8742,27.7892,27.8317,79700.0
2009-07-06 15:30:00,39.32,39.33,39.19,39.23,97800.0,27.8388,27.8459,27.7467,27.7751,97800.0
2009-07-06 15:35:00,39.23,39.26,39.17,39.24,110300.0,27.7751,27.7963,27.7326,27.7821,110300.0
2009-07-06 15:40:00,39.23,39.29,39.18,39.28,190200.0,27.7751,27.8175,27.7397,27.8105,190200.0
2009-07-06 15:45:00,39.29,39.46,39.28,39.43,144900.0,27.8175,27.9379,27.8105,27.9167,144900.0
2009-07-06 15:50:00,39.43,39.5,39.38,39.46,158000.0,27.9167,27.9662,27.8813,27.9379,158000.0
2009-07-06 15:55:00,39.46,39.54,39.42,39.5,400500.0,27.9379,27.9945,27.9096,27.9662,400500.0
2009-07-07 09:30:00,39.76,39.83,39.57,39.57,115900.0,28.1503,28.1999,28.0158,28.0158,115900.0
2009-07-07 09:35:00,39.56,39.68,39.32,39.32,76600.0,28.0087,28.0937,27.8388,27.8388,76600.0
2009-07-07 09:40:00,39.33,39.65,39.27,39.64,90200.0,27.8459,28.0724,27.8034,28.0653,90200.0
2009-07-07 09:45:00,39.65,39.67,39.41,39.52,56700.0,28.0724,28.0866,27.9025,27.9804,56700.0
2009-07-07 09:50:00,39.52,39.84,39.52,39.77,66800.0,27.9804,28.2069,27.9804,28.1574,66800.0
2009-07-07 09:55:00,39.77,39.79,39.55,39.67,109200.0,28.1574,28.1715,28.0016,28.0866,109200.0
2009-07-07 10:00:00,39.65,39.71,39.55,39.58,88400.0,28.0724,28.1149,28.0016,28.0229,88400.0
2009-07-07 10:05:00,39.59,39.68,39.55,39.66,52200.0,28.0299,28.0937,28.0016,28.0795,52200.0
2009-07-07 10:10:00,39.66,39.67,39.34,39.44,101400.0,28.0795,28.0866,27.8529,27.9237,101400.0
2009-07-07 10:15:00,39.43,39.54,39.34,39.48,53000.0,27.9167,27.9945,27.8529,27.9521,53000.0
2009-07-07 10:20:00,39.46,39.54,39.34,39.35,80300.0,27.9379,27.9945,27.8529,27.86,80300.0
2009-07-07 10:25:00,39.34,39.53,39.3,39.51,85800.0,27.8529,27.9875,27.8246,27.9733,85800.0
2009-07-07 10:30:00,39.51,39.53,39.32,39.37,74900.0,27.9733,27.9875,27.8388,27.8742,74900.0
2009-07-07 10:35:00,39.36,39.39,39.2,39.22,94400.0,27.8671,27.8883,27.7538,27.768,94400.0
2009-07-07 10:40:00,39.22,39.48,39.21,39.47,33200.0,27.768,27.9521,27.7609,27.945,33200.0
2009-07-07 10:45:00,39.48,39.67,39.47,39.6,100400.0,27.9521,28.0866,27.945,28.037,100400.0
2009-07-07 10:50:00,39.59,39.68,39.58,39.6,91500.0,28.0299,28.0937,28.0229,28.037,91500.0
2009-07-07 10:55:00,39.59,39.62,39.54,39.59,106500.0,28.0299,28.0512,27.9945,28.0299,106500.0
2009-07-07 11:00:00,39.59,39.66,39.56,39.65,42500.0,28.0299,28.0795,28.0087,28.0724,42500.0
2009-07-07 11:05:00,39.65,39.81,39.64,39.81,54800.0,28.0724,28.1857,28.0653,28.1857,54800.0
2009-07-07 11:10:00,39.81,39.81,39.76,39.77,29500.0,28.1857,28.1857,28.1503,28.1574,29500.0
2009-07-07 11:15:00,39.75,39.78,39.69,39.72,86200.0,28.1432,28.1645,28.1007,28.122,86200.0
2009-07-07 11:20:00,39.72,39.83,39.72,39.73,60600.0,28.122,28.1999,28.122,28.1291,60600.0
2009-07-07 11:25:00,39.72,39.72,39.63,39.63,85800.0,28.122,28.122,28.0583,28.0583,85800.0
2009-07-07 11:30:00,39.63,39.63,39.44,39.5,64000.0,28.0583,28.0583,27.9237,27.9662,64000.0
2009-07-07 11:35:00,39.5,39.52,39.42,39.46,65500.0,27.9662,27.9804,27.9096,27.9379,65500.0
2009-07-07 11:40:00,39.45,39.47,39.33,39.35,35100.0,27.9308,27.945,27.8459,27.86,35100.0
2009-07-07 11:45:00,39.35,39.46,39.35,39.35,23300.0,27.86,27.9379,27.86,27.86,23300.0
2009-07-07 11:50:00,39.35,39.43,39.34,39.41,69100.0,27.86,27.9167,27.8529,27.9025,69100.0
2009-07-07 11:55:00,39.41,39.46,39.41,39.43,20000.0,27.9025,27.9379,27.9025,27.9167,20000.0
2009-07-07 12:00:00,39.44,39.47,39.4,39.47,35200.0,27.9237,27.945,27.8954,27.945,35200.0
2009-07-07 12:05:00,39.47,39.53,39.41,39.48,31300.0,27.945,27.9875,27.9025,27.9521,31300.0
2009-07-07 12:10:00,39.47,39.56,39.46,39.54,15600.0,27.945,28.0087,27.9379,27.9945,15600.0
2009-07-07 12:15:00,39.55,39.57,39.52,39.56,36200.0,28.0016,28.0158,27.9804,28.0087,36200.0
2009-07-07 12:20:00,39.56,39.57,39.53,39.53,13800.0,28.0087,28.0158,27.9875,27.9875,13800.0
2009-07-07 12:25:00,39.52,39.53,39.47,39.53,24800.0,27.9804,27.9875,27.945,27.9875,24800.0
2009-07-07 12:30:00,39.53,39.58,39.5,39.58,33900.0,27.9875,28.0229,27.9662,28.0229,33900.0
2009-07-07 12:35:00,39.57,39.6,39.51,39.51,93600.0,28.0158,28.037,27.9733,27.9733,93600.0
2009-07-07 12:40:00,39.51,39.57,39.44,39.57,37800.0,27.9733,28.0158,27.9237,28.0158,37800.0
2009-07-07 12:45:00,39.56,39.6,39.55,39.58,40300.0,28.0087,28.037,28.0016,28.0229,40300.0
2009-07-07 12:50:00,39.58,39.6,39.54,39.56,30600.0,28.0229,28.037,27.9945,28.0087,30600.0
2009-07-07 12:55:00,39.56,39.6,39.54,39.59,31300.0,28.0087,28.037,27.9945,28.0299,31300.0
2009-07-07 13:00:00,39.6,39.67,39.57,39.66,35800.0,28.037,28.0866,28.0158,28.0795,35800.0
2009-07-07 13:05:00,39.66,39.86,39.65,39.85,50100.0,28.0795,28.2211,28.0724,28.214,50100.0
2009-07-07 13:10:00,39.85,39.98,39.84,39.94,72900.0,28.214,28.3061,28.2069,28.2777,72900.0
2009-07-07 13:15:00,39.94,40.12,39.89,40.12,54300.0,28.2777,28.4052,28.2423,28.4052,54300.0
2009-07-07 13:20:00,40.11,40.19,40.09,40.14,66300.0,28.3981,28.4547,28.3839,28.4193,66300.0
2009-07-07 13:25:00,40.14,40.21,40.13,40.15,55000.0,28.4193,28.4689,28.4123,28.4264,55000.0
2009-07-07 13:30:00,40.17,40.29,40.15,40.21,53300.0,28.4406,28.5255,28.4264,28.4689,53300.0
2009-07-07 13:35:00,40.21,40.26,40.16,40.16,32400.0,28.4689,28.5043,28.4335,28.4335,32400.0
2009-07-07 13:40:00,40.15,40.17,40.12,40.16,27600.0,28.4264,28.4406,28.4052,28.4335,27600.0
2009-07-07 13:45:00,40.16,40.21,40.07,40.07,65200.0,28.4335,28.4689,28.3698,28.3698,65200.0
2009-07-07 13:50:00,40.08,40.09,40.02,40.03,55500.0,28.3769,28.3839,28.3344,28.3415,55500.0
2009-07-07 13:55:00,40.03,40.05,39.88,39.89,145500.0,28.3415,28.3556,28.2353,28.2423,145500.0
2009-07-07 14:00:00,39.89,40.08,39.89,40.08,97700.0,28.2423,28.3769,28.2423,28.3769,97700.0
2009-07-07 14:05:00,40.08,40.11,39.98,40.01,61800.0,28.3769,28.3981,28.3061,28.3273,61800.0
2009-07-07 14:10:00,40.0,40.22,39.98,40.2,53300.0,28.3202,28.476,28.3061,28.4618,53300.0
2009-07-07 14:15:00,40.19,40.2,40.06,40.12,76600.0,28.4547,28.4618,28.3627,28.4052,76600.0
2009-07-07 14:20:00,40.12,40.14,40.07,40.14,18900.0,28.4052,28.4193,28.3698,28.4193,18900.0
2009-07-07 14:25:00,40.14,40.22,40.09,40.1,38300.0,28.4193,28.476,28.3839,28.391,38300.0
2009-07-07 14:30:00,40.09,40.1,39.96,39.96,37400.0,28.3839,28.391,28.2919,28.2919,37400.0
2009-07-07 14:35:00,39.97,40.06,39.96,40.03,43000.0,28.299,28.3627,28.2919,28.3415,43000.0
2009-07-07 14:40:00,40.04,40.14,40.02,40.13,91000.0,28.3485,28.4193,28.3344,28.4123,91000.0
2009-07-07 14:45:00,40.13,40.14,40.09,40.1,44700.0,28.4123,28.4193,28.3839,28.391,44700.0
2009-07-07 14:50:00,40.1,40.1,39.89,39.9,62000.0,28.391,28.391,28.2423,28.2494,62000.0
2009-07-07 14:55:00,39.89,39.92,39.85,39.86,42900.0,28.2423,28.2636,28.214,28.2211,42900.0
2009-07-07 15:00:00,39.85,39.86,39.69,39.7,61200.0,28.214,28.2211,28.1007,28.1078,61200.0
2009-07-07 15:05:00,39.7,39.7,39.56,39.57,130500.0,28.1078,28.1078,28.0087,28.0158,130500.0
2009-07-07 15:10:00,39.56,39.62,39.52,39.56,68700.0,28.0087,28.0512,27.9804,28.0087,68700.0
2009-07-07 15:15:00,39.55,39.63,39.53,39.57,45900.0,28.0016,28.0583,27.9875,28.0158,45900.0
2009-07-07 15:20:00,39.56,39.58,39.52,39.52,45600.0,28.0087,28.0229,27.9804,27.9804,45600.0
2009-07-07 15:25:00,39.53,39.69,39.48,39.66,57200.0,27.9875,28.1007,27.9521,28.0795,57200.0
2009-07-07 15:30:00,39.67,39.68,39.56,39.57,97700.0,28.0866,28.0937,28.0087,28.0158,97700.0
2009-07-07 15:35:00,39.58,39.58,39.5,39.55,47200.0,28.0229,28.0229,27.9662,28.0016,47200.0
2009-07-07 15:40:00,39.55,39.57,39.41,39.47,78600.0,28.0016,28.0158,27.9025,27.945,78600.0
2009-07-07 15:45:00,39.48,39.51,39.37,39.4,82100.0,27.9521,27.9733,27.8742,27.8954,82100.0
2009-07-07 15:50:00,39.41,39.5,39.35,39.39,128900.0,27.9025,27.9662,27.86,27.8883,128900.0
2009-07-07 15:55:00,39.39,39.44,39.33,39.38,231900.0,27.8883,27.9237,27.8459,27.8813,231900.0
2009-07-08 09:30:00,39.17,39.3,38.84,38.95,157100.0,27.7326,27.8246,27.4989,27.5768,157100.0
2009-07-08 09:35:00,38.95,39.37,38.85,39.0,112500.0,27.5768,27.8742,27.506,27.6122,112500.0
2009-07-08 09:40:00,38.98,39.3,38.97,39.3,93700.0,27.5981,27.8246,27.591,27.8246,93700.0
2009-07-08 09:45:00,39.33,39.42,39.21,39.42,94500.0,27.8459,27.9096,27.7609,27.9096,94500.0
2009-07-08 09:50:00,39.42,39.62,39.4,39.44,83900.0,27.9096,28.0512,27.8954,27.9237,83900.0
2009-07-08 09:55:00,39.43,39.47,39.32,39.35,47200.0,27.9167,27.945,27.8388,27.86,47200.0
2009-07-08 10:00:00,39.35,39.55,39.28,39.51,76800.0,27.86,28.0016,27.8105,27.9733,76800.0
2009-07-08 10:05:00,39.52,39.63,39.28,39.32,134000.0,27.9804,28.0583,27.8105,27.8388,134000.0
2009-07-08 10:10:00,39.33,39.41,39.24,39.26,94500.0,27.8459,27.9025,27.7821,27.7963,94500.0
2009-07-08 10:15:00,39.27,39.45,39.27,39.34,118100.0,27.8034,27.9308,27.8034,27.8529,118100.0
2009-07-08 10:20:00,39.33,39.42,39.15,39.18,119900.0,27.8459,27.9096,27.7184,27.7397,119900.0
2009-07-08 10:25:00,39.15,39.29,39.07,39.14,87800.0,27.7184,27.8175,27.6618,27.7113,87800.0
2009-07-08 10:30:00,39.12,39.13,38.83,38.9,131100.0,27.6972,27.7043,27.4918,27.5414,131100.0
2009-07-08 10:35:00,38.87,39.01,38.72,38.78,150400.0,27.5202,27.6193,27.414,27.4564,150400.0
2009-07-08 10:40:00,38.78,38.91,38.73,38.9,93100.0,27.4564,27.5485,27.421,27.5414,93100.0
2009-07-08 10:45:00,38.91,38.94,38.85,38.88,32400.0,27.5485,27.5697,27.506,27.5272,32400.0
2009-07-08 10:50:00,38.92,38.97,38.83,38.86,28900.0,27.5556,27.591,27.4918,27.5131,28900.0
2009-07-08 10:55:00,38.86,38.87,38.7,38.76,57200.0,27.5131,27.5202,27.3998,27.4423,57200.0
2009-07-08 11:00:00,38.76,38.79,38.6,38.62,70800.0,27.4423,27.4635,27.329,27.3432,70800.0
2009-07-08 11:05:00,38.62,38.63,38.3,38.32,132100.0,27.3432,27.3502,27.1166,27.1308,132100.0
2009-07-08 11:10:00,38.33,38.41,38.26,38.31,64100.0,27.1378,27.1945,27.0883,27.1237,64100.0
2009-07-08 11:15:00,38.31,38.32,38.1,38.26,107000.0,27.1237,27.1308,26.975,27.0883,107000.0
2009-07-08 11:20:00,38.28,38.29,37.93,38.08,112400.0,27.1024,27.1095,26.8546,26.9608,112400.0
2009-07-08 11:25:00,38.08,38.19,37.71,37.94,185300.0,26.9608,27.0387,26.6989,26.8617,185300.0
2009-07-08 11:30:00,37.95,38.05,37.93,37.94,129300.0,26.8688,26.9396,26.8546,26.8617,129300.0
2009-07-08 11:35:00,37.93,37.94,37.75,37.84,275000.0,26.8546,26.8617,26.7272,26.7909,275000.0
2009-07-08 11:40:00,37.84,37.96,37.82,37.86,70700.0,26.7909,26.8759,26.7768,26.8051,70700.0
2009-07-08 11:45:00,37.87,37.94,37.85,37.91,99300.0,26.8122,26.8617,26.798,26.8405,99300.0
2009-07-08 11:50:00,37.91,37.98,37.66,37.72,163800.0,26.8405,26.89,26.6635,26.706,163800.0
2009-07-08 11:55:00,37.74,37.74,37.55,37.6,155600.0,26.7201,26.7201,26.5856,26.621,155600.0
2009-07-08 12:00:00,37.6,37.77,37.57,37.76,57700.0,26.621,26.7414,26.5998,26.7343,57700.0
2009-07-08 12:05:00,37.76,37.95,37.73,37.93,58900.0,26.7343,26.8688,26.713,26.8546,58900.0
2009-07-08 12:10:00,37.94,37.95,37.67,37.67,65100.0,26.8617,26.8688,26.6706,26.6706,65100.0
2009-07-08 12:15:00,37.65,37.72,37.55,37.62,103200.0,26.6564,26.706,26.5856,26.6352,103200.0
2009-07-08 12:20:00,37.62,37.66,37.54,37.6,47900.0,26.6352,26.6635,26.5785,26.621,47900.0
2009-07-08 12:25:00,37.61,37.67,37.59,37.61,47200.0,26.6281,26.6706,26.6139,26.6281,47200.0
2009-07-08 12:30:00,37.61,37.91,37.6,37.9,79700.0,26.6281,26.8405,26.621,26.8334,79700.0
2009-07-08 12:35:00,37.9,37.91,37.67,37.73,42400.0,26.8334,26.8405,26.6706,26.713,42400.0
2009-07-08 12:40:00,37.74,37.8,37.7,37.78,32000.0,26.7201,26.7626,26.6918,26.7484,32000.0
2009-07-08 12:45:00,37.79,37.85,37.78,37.84,44200.0,26.7555,26.798,26.7484,26.7909,44200.0
2009-07-08 12:50:00,37.84,37.97,37.83,37.87,62300.0,26.7909,26.883,26.7838,26.8122,62300.0
2009-07-08 12:55:00,37.86,37.91,37.79,37.8,47300.0,26.8051,26.8405,26.7555,26.7626,47300.0
2009-07-08 13:00:00,37.79,38.01,37.77,37.95,84500.0,26.7555,26.9113,26.7414,26.8688,84500.0
2009-07-08 13:05:00,37.95,38.11,37.95,37.99,89700.0,26.8688,26.9821,26.8688,26.8971,89700.0
2009-07-08 13:10:00,37.99,37.99,37.9,37.94,44200.0,26.8971,26.8971,26.8334,26.8617,44200.0
2009-07-08 13:15:00,37.95,38.0,37.91,37.92,55800.0,26.8688,26.9042,26.8405,26.8476,55800.0
2009-07-08 13:20:00,37.91,37.97,37.88,37.89,37800.0,26.8405,26.883,26.8192,26.8263,37800.0
2009-07-08 13:25:00,37.88,37.99,37.88,37.97,110700.0,26.8192,26.8971,26.8192,26.883,110700.0
2009-07-08 13:30:00,37.96,37.97,37.88,37.91,108800.0,26.8759,26.883,26.8192,26.8405,108800.0
2009-07-08 13:35:00,37.92,37.93,37.78,37.81,58300.0,26.8476,26.8546,26.7484,26.7697,58300.0
2009-07-08 13:40:00,37.83,37.93,37.83,37.86,35600.0,26.7838,26.8546,26.7838,26.8051,35600.0
2009-07-08 13:45:00,37.86,37.88,37.78,37.87,38700.0,26.8051,26.8192,26.7484,26.8122,38700.0
2009-07-08 13:50:00,37.88,37.88,37.84,37.87,35200.0,26.8192,26.8192,26.7909,26.8122,35200.0
2009-07-08 13:55:00,37.87,37.92,37.86,37.88,33000.0,26.8122,26.8476,26.8051,26.8192,33000.0
2009-07-08 14:00:00,37.88,37.89,37.77,37.8,50500.0,26.8192,26.8263,26.7414,26.7626,50500.0
2009-07-08 14:05:00,37.79,37.79,37.65,37.72,61800.0,26.7555,26.7555,26.6564,26.706,61800.0
2009-07-08 14:10:00,37.72,37.73,37.57,37.63,58100.0,26.706,26.713,26.5998,26.6422,58100.0
2009-07-08 14:15:00,37.63,37.71,37.63,37.65,60400.0,26.6422,26.6989,26.6422,26.6564,60400.0
2009-07-08 14:20:00,37.7,37.71,37.56,37.58,80600.0,26.6918,26.6989,26.5927,26.6068,80600.0
2009-07-08 14:25:00,37.58,37.6,37.5,37.53,55200.0,26.6068,26.621,26.5502,26.5714,55200.0
2009-07-08 14:30:00,37.52,37.66,37.51,37.6,79300.0,26.5644,26.6635,26.5573,26.621,79300.0
2009-07-08 14:35:00,37.6,37.71,37.5,37.67,575100.0,26.621,26.6989,26.5502,26.6706,575100.0
2009-07-08 14:40:00,37.67,37.68,37.54,37.56,48700.0,26.6706,26.6776,26.5785,26.5927,48700.0
2009-07-08 14:45:00,37.55,37.55,37.51,37.53,55100.0,26.5856,26.5856,26.5573,26.5714,55100.0
2009-07-08 14:50:00,37.53,37.78,37.53,37.72,205500.0,26.5714,26.7484,26.5714,26.706,205500.0
2009-07-08 14:55:00,37.72,37.74,37.59,37.66,216800.0,26.706,26.7201,26.6139,26.6635,216800.0
2009-07-08 15:00:00,37.66,37.75,37.55,37.67,216400.0,26.6635,26.7272,26.5856,26.6706,216400.0
2009-07-08 15:05:00,37.68,37.74,37.63,37.67,265400.0,26.6776,26.7201,26.6422,26.6706,265400.0
2009-07-08 15:10:00,37.68,37.79,37.62,37.72,114900.0,26.6776,26.7555,26.6352,26.706,114900.0
2009-07-08 15:15:00,37.73,37.74,37.61,37.68,94800.0,26.713,26.7201,26.6281,26.6776,94800.0
2009-07-08 15:20:00,37.68,37.69,37.57,37.63,97800.0,26.6776,26.6847,26.5998,26.6422,97800.0
2009-07-08 15:25:00,37.63,37.69,37.57,37.67,105300.0,26.6422,26.6847,26.5998,26.6706,105300.0
2009-07-08 15:30:00,37.67,37.73,37.67,37.7,68100.0,26.6706,26.713,26.6706,26.6918,68100.0
2009-07-08 15:35:00,37.7,37.88,37.7,37.77,127800.0,26.6918,26.8192,26.6918,26.7414,127800.0
2009-07-08 15:40:00,37.78,37.95,37.76,37.91,280600.0,26.7484,26.8688,26.7343,26.8405,280600.0
2009-07-08 15:45:00,37.92,38.07,37.91,37.93,197900.0,26.8476,26.9538,26.8405,26.8546,197900.0
2009-07-08 15:50:00,37.92,38.06,37.92,38.04,177500.0,26.8476,26.9467,26.8476,26.9325,177500.0
2009-07-08 15:55:00,38.05,38.06,37.92,37.96,380400.0,26.9396,26.9467,26.8476,26.8759,380400.0
2009-07-09 09:30:00,38.44,38.67,38.34,38.57,195200.0,27.2157,27.3786,27.1449,27.3078,195200.0
2009-07-09 09:35:00,38.6,38.6,38.0,38.13,184000.0,27.329,27.329,26.9042,26.9962,184000.0
2009-07-09 09:40:00,38.13,38.44,38.06,38.28,159300.0,26.9962,27.2157,26.9467,27.1024,159300.0
2009-07-09 09:45:00,38.28,38.39,38.07,38.28,87800.0,27.1024,27.1803,26.9538,27.1024,87800.0
2009-07-09 09:50:00,38.28,38.36,38.11,38.32,116100.0,27.1024,27.1591,26.9821,27.1308,116100.0
2009-07-09 09:55:00,38.32,38.38,38.16,38.24,99600.0,27.1308,27.1732,27.0175,27.0741,99600.0
2009-07-09 10:00:00,38.28,38.36,38.14,38.31,141700.0,27.1024,27.1591,27.0033,27.1237,141700.0
2009-07-09 10:05:00,38.29,38.46,38.21,38.3,134900.0,27.1095,27.2299,27.0529,27.1166,134900.0
2009-07-09 10:10:00,38.3,38.35,38.18,38.32,62900.0,27.1166,27.152,27.0316,27.1308,62900.0
2009-07-09 10:15:00,38.31,38.39,38.27,38.27,74900.0,27.1237,27.1803,27.0954,27.0954,74900.0
2009-07-09 10:20:00,38.28,38.35,38.19,38.25,57500.0,27.1024,27.152,27.0387,27.0812,57500.0
2009-07-09 10:25:00,38.27,38.31,38.06,38.28,109800.0,27.0954,27.1237,26.9467,27.1024,109800.0
2009-07-09 10:30:00,38.28,38.4,38.15,38.2,73100.0,27.1024,27.1874,27.0104,27.0458,73100.0
2009-07-09 10:35:00,38.2,38.38,38.2,38.21,56200.0,27.0458,27.1732,27.0458,27.0529,56200.0
2009-07-09 10:40:00,38.2,38.4,38.2,38.38,52600.0,27.0458,27.1874,27.0458,27.1732,52600.0
2009-07-09 10:45:00,38.38,38.48,38.22,38.29,105600.0,27.1732,27.244,27.06,27.1095,105600.0
2009-07-09 10:50:00,38.26,38.42,38.22,38.36,60200.0,27.0883,27.2016,27.06,27.1591,60200.0
2009-07-09 10:55:00,38.38,38.45,38.28,38.38,55900.0,27.1732,27.2228,27.1024,27.1732,55900.0
2009-07-09 11:00:00,38.39,38.39,38.21,38.31,44300.0,27.1803,27.1803,27.0529,27.1237,44300.0
2009-07-09 11:05:00,38.31,38.34,38.18,38.22,81700.0,27.1237,27.1449,27.0316,27.06,81700.0
2009-07-09 11:10:00,38.23,38.36,38.21,38.35,126700.0,27.067,27.1591,27.0529,27.152,126700.0
2009-07-09 11:15:00,38.34,38.39,38.25,38.34,96300.0,27.1449,27.1803,27.0812,27.1449,96300.0
2009-07-09 11:20:00,38.35,38.5,38.35,38.49,132000.0,27.152,27.2582,27.152,27.2511,132000.0
2009-07-09 11:25:00,38.49,38.54,38.45,38.48,94000.0,27.2511,27.2865,27.2228,27.244,94000.0
2009-07-09 11:30:00,38.47,38.67,38.45,38.66,128100.0,27.237,27.3786,27.2228,27.3715,128100.0
2009-07-09 11:35:00,38.65,38.77,38.63,38.67,109200.0,27.3644,27.4494,27.3502,27.3786,109200.0
2009-07-09 11:40:00,38.69,38.77,38.68,38.76,36800.0,27.3927,27.4494,27.3856,27.4423,36800.0
2009-07-09 11:45:00,38.76,38.87,38.71,38.72,188600.0,27.4423,27.5202,27.4069,27.414,188600.0
2009-07-09 11:50:00,38.71,38.82,38.67,38.75,56800.0,27.4069,27.4848,27.3786,27.4352,56800.0
2009-07-09 11:55:00,38.75,38.75,38.54,38.54,94800.0,27.4352,27.4352,27.2865,27.2865,94800.0
2009-07-09 12:00:00,38.54,38.68,38.45,38.66,65800.0,27.2865,27.3856,27.2228,27.3715,65800.0
2009-07-09 12:05:00,38.65,38.77,38.65,38.75,64900.0,27.3644,27.4494,27.3644,27.4352,64900.0
2009-07-09 12:10:00,38.75,38.78,38.68,38.76,39100.0,27.4352,27.4564,27.3856,27.4423,39100.0
2009-07-09 12:15:00,38.76,38.84,38.74,38.81,50500.0,27.4423,27.4989,27.4281,27.4777,50500.0
2009-07-09 12:20:00,38.82,38.96,38.81,38.87,76300.0,27.4848,27.5839,27.4777,27.5202,76300.0
2009-07-09 12:25:00,38.88,38.91,38.84,38.89,36400.0,27.5272,27.5485,27.4989,27.5343,36400.0
2009-07-09 12:30:00,38.88,38.94,38.87,38.92,36000.0,27.5272,27.5697,27.5202,27.5556,36000.0
2009-07-09 12:35:00,38.93,39.01,38.92,38.94,47800.0,27.5626,27.6193,27.5556,27.5697,47800.0
2009-07-09 12:40:00,38.94,38.98,38.83,38.85,47700.0,27.5697,27.5981,27.4918,27.506,47700.0
2009-07-09 12:45:00,38.86,38.93,38.83,38.87,42200.0,27.5131,27.5626,27.4918,27.5202,42200.0
2009-07-09 12:50:00,38.86,38.98,38.78,38.98,49200.0,27.5131,27.5981,27.4564,27.5981,49200.0
2009-07-09 12:55:00,38.98,39.03,38.93,39.03,62800.0,27.5981,27.6335,27.5626,27.6335,62800.0
2009-07-09 13:00:00,39.03,39.09,38.88,38.95,171300.0,27.6335,27.6759,27.5272,27.5768,171300.0
2009-07-09 13:05:00,38.95,39.06,38.92,38.99,69000.0,27.5768,27.6547,27.5556,27.6051,69000.0
2009-07-09 13:10:00,38.99,39.13,38.98,39.06,104300.0,27.6051,27.7043,27.5981,27.6547,104300.0
2009-07-09 13:15:00,39.06,39.13,39.03,39.08,67200.0,27.6547,27.7043,27.6335,27.6689,67200.0
2009-07-09 13:20:00,39.1,39.1,38.88,38.9,74800.0,27.683,27.683,27.5272,27.5414,74800.0
2009-07-09 13:25:00,38.91,38.91,38.8,38.84,42300.0,27.5485,27.5485,27.4706,27.4989,42300.0
2009-07-09 13:30:00,38.84,38.89,38.78,38.82,45100.0,27.4989,27.5343,27.4564,27.4848,45100.0
2009-07-09 13:35:00,38.79,38.85,38.76,38.76,24100.0,27.4635,27.506,27.4423,27.4423,24100.0
2009-07-09 13:40:00,38.76,38.84,38.72,38.81,41000.0,27.4423,27.4989,27.414,27.4777,41000.0
2009-07-09 13:45:00,38.82,38.83,38.7,38.7,17000.0,27.4848,27.4918,27.3998,27.3998,17000.0
2009-07-09 13:50:00,38.7,38.73,38.61,38.61,50900.0,27.3998,27.421,27.3361,27.3361,50900.0
2009-07-09 13:55:00,38.61,38.64,38.58,38.61,26800.0,27.3361,27.3573,27.3148,27.3361,26800.0
2009-07-09 14:00:00,38.62,38.72,38.62,38.69,79800.0,27.3432,27.414,27.3432,27.3927,79800.0
2009-07-09 14:05:00,38.69,38.71,38.67,38.67,20600.0,27.3927,27.4069,27.3786,27.3786,20600.0
2009-07-09 14:10:00,38.68,38.73,38.67,38.7,49600.0,27.3856,27.421,27.3786,27.3998,49600.0
2009-07-09 14:15:00,38.71,38.79,38.69,38.73,35300.0,27.4069,27.4635,27.3927,27.421,35300.0
2009-07-09 14:20:00,38.74,38.77,38.73,38.76,15700.0,27.4281,27.4494,27.421,27.4423,15700.0
2009-07-09 14:25:00,38.75,38.76,38.67,38.67,51000.0,27.4352,27.4423,27.3786,27.3786,51000.0
2009-07-09 14:30:00,38.67,38.74,38.6,38.62,59800.0,27.3786,27.4281,27.329,27.3432,59800.0
2009-07-09 14:35:00,38.64,38.7,38.58,38.64,99100.0,27.3573,27.3998,27.3148,27.3573,99100.0
2009-07-09 14:40:00,38.65,38.65,38.55,38.55,53000.0,27.3644,27.3644,27.2936,27.2936,53000.0
2009-07-09 14:45:00,38.55,38.58,38.51,38.54,34000.0,27.2936,27.3148,27.2653,27.2865,34000.0
2009-07-09 14:50:00,38.54,38.63,38.53,38.63,33300.0,27.2865,27.3502,27.2794,27.3502,33300.0
2009-07-09 14:55:00,38.62,38.62,38.41,38.44,71800.0,27.3432,27.3432,27.1945,27.2157,71800.0
2009-07-09 15:00:00,38.44,38.44,38.35,38.4,84200.0,27.2157,27.2157,27.152,27.1874,84200.0
2009-07-09 15:05:00,38.41,38.51,38.38,38.43,50100.0,27.1945,27.2653,27.1732,27.2086,50100.0
2009-07-09 15:10:00,38.43,38.51,38.42,38.47,23900.0,27.2086,27.2653,27.2016,27.237,23900.0
2009-07-09 15:15:00,38.47,38.56,38.44,38.55,40300.0,27.237,27.3007,27.2157,27.2936,40300.0
2009-07-09 15:20:00,38.53,38.55,38.46,38.5,37800.0,27.2794,27.2936,27.2299,27.2582,37800.0
2009-07-09 15:25:00,38.5,38.51,38.42,38.45,50800.0,27.2582,27.2653,27.2016,27.2228,50800.0
2009-07-09 15:30:00,38.46,38.49,38.36,38.4,65400.0,27.2299,27.2511,27.1591,27.1874,65400.0
2009-07-09 15:35:00,38.4,38.42,38.35,38.36,67300.0,27.1874,27.2016,27.152,27.1591,67300.0
2009-07-09 15:40:00,38.36,38.4,38.27,38.29,77000.0,27.1591,27.1874,27.0954,27.1095,77000.0
2009-07-09 15:45:00,38.28,38.35,38.2,38.23,188300.0,27.1024,27.152,27.0458,27.067,188300.0
2009-07-09 15:50:00,38.22,38.23,38.05,38.1,216900.0,27.06,27.067,26.9396,26.975,216900.0
2009-07-09 15:55:00,38.1,38.1,37.95,38.06,384800.0,26.975,26.975,26.8688,26.9467,384800.0
2009-07-10 09:30:00,37.66,37.66,37.4,37.57,133900.0,26.6635,26.6635,26.4794,26.5998,133900.0
2009-07-10 09:35:00,37.56,37.64,37.4,37.41,138200.0,26.5927,26.6493,26.4794,26.4865,138200.0
2009-07-10 09:40:00,37.41,37.58,37.36,37.46,137000.0,26.4865,26.6068,26.4511,26.5219,137000.0
2009-07-10 09:45:00,37.45,37.58,37.44,37.51,120200.0,26.5148,26.6068,26.5077,26.5573,120200.0
2009-07-10 09:50:00,37.51,37.7,37.39,37.48,350200.0,26.5573,26.6918,26.4723,26.536,350200.0
2009-07-10 09:55:00,37.5,37.6,37.36,37.55,232600.0,26.5502,26.621,26.4511,26.5856,232600.0
2009-07-10 10:00:00,37.54,37.55,37.22,37.41,298500.0,26.5785,26.5856,26.352,26.4865,298500.0
2009-07-10 10:05:00,37.42,37.72,37.4,37.59,264500.0,26.4936,26.706,26.4794,26.6139,264500.0
2009-07-10 10:10:00,37.6,37.9,37.56,37.72,251700.0,26.621,26.8334,26.5927,26.706,251700.0
2009-07-10 10:15:00,37.72,37.77,37.64,37.73,88500.0,26.706,26.7414,26.6493,26.713,88500.0
2009-07-10 10:20:00,37.73,37.94,37.71,37.86,157900.0,26.713,26.8617,26.6989,26.8051,157900.0
2009-07-10 10:25:00,37.86,37.87,37.76,37.76,63000.0,26.8051,26.8122,26.7343,26.7343,63000.0
2009-07-10 10:30:00,37.78,37.8,37.59,37.62,63500.0,26.7484,26.7626,26.6139,26.6352,63500.0
2009-07-10 10:35:00,37.6,37.65,37.55,37.64,148200.0,26.621,26.6564,26.5856,26.6493,148200.0
2009-07-10 10:40:00,37.63,37.77,37.62,37.71,106200.0,26.6422,26.7414,26.6352,26.6989,106200.0
2009-07-10 10:45:00,37.71,37.84,37.69,37.83,76300.0,26.6989,26.7909,26.6847,26.7838,76300.0
2009-07-10 10:50:00,37.84,37.95,37.79,37.85,68200.0,26.7909,26.8688,26.7555,26.798,68200.0
2009-07-10 10:55:00,37.86,37.96,37.79,37.88,107200.0,26.8051,26.8759,26.7555,26.8192,107200.0
2009-07-10 11:00:00,37.88,37.88,37.68,37.72,80900.0,26.8192,26.8192,26.6776,26.706,80900.0
2009-07-10 11:05:00,37.71,37.79,37.7,37.79,38500.0,26.6989,26.7555,26.6918,26.7555,38500.0
2009-07-10 11:10:00,37.8,37.84,37.7,37.73,74600.0,26.7626,26.7909,26.6918,26.713,74600.0
2009-07-10 11:15:00,37.74,37.81,37.7,37.76,125000.0,26.7201,26.7697,26.6918,26.7343,125000.0
2009-07-10 11:20:00,37.76,37.77,37.54,37.56,106400.0,26.7343,26.7414,26.5785,26.5927,106400.0
2009-07-10 11:25:00,37.55,37.56,37.39,37.49,51200.0,26.5856,26.5927,26.4723,26.5431,51200.0
2009-07-10 11:30:00,37.49,37.54,37.39,37.5,45000.0,26.5431,26.5785,26.4723,26.5502,45000.0
2009-07-10 11:35:00,37.5,37.5,37.32,37.37,119600.0,26.5502,26.5502,26.4228,26.4582,119600.0
2009-07-10 11:40:00,37.37,37.5,37.36,37.42,45900.0,26.4582,26.5502,26.4511,26.4936,45900.0
2009-07-10 11:45:00,37.41,37.64,37.4,37.64,94700.0,26.4865,26.6493,26.4794,26.6493,94700.0
2009-07-10 11:50:00,37.65,37.78,37.64,37.77,61300.0,26.6564,26.7484,26.6493,26.7414,61300.0
2009-07-10 11:55:00,37.78,37.78,37.6,37.67,38900.0,26.7484,26.7484,26.621,26.6706,38900.0
2009-07-10 12:00:00,37.68,37.68,37.6,37.65,20000.0,26.6776,26.6776,26.621,26.6564,20000.0
2009-07-10 12:05:00,37.66,37.76,37.61,37.64,130100.0,26.6635,26.7343,26.6281,26.6493,130100.0
2009-07-10 12:10:00,37.64,37.73,37.64,37.71,14000.0,26.6493,26.713,26.6493,26.6989,14000.0
2009-07-10 12:15:00,37.71,37.79,37.71,37.79,18400.0,26.6989,26.7555,26.6989,26.7555,18400.0
2009-07-10 12:20:00,37.79,37.79,37.72,37.72,37600.0,26.7555,26.7555,26.706,26.706,37600.0
2009-07-10 12:25:00,37.72,37.73,37.67,37.68,15900.0,26.706,26.713,26.6706,26.6776,15900.0
2009-07-10 12:30:00,37.67,37.68,37.63,37.67,12300.0,26.6706,26.6776,26.6422,26.6706,12300.0
2009-07-10 12:35:00,37.68,37.76,37.58,37.75,51300.0,26.6776,26.7343,26.6068,26.7272,51300.0
2009-07-10 12:40:00,37.75,37.79,37.73,37.79,19400.0,26.7272,26.7555,26.713,26.7555,19400.0
2009-07-10 12:45:00,37.79,37.87,37.79,37.84,45500.0,26.7555,26.8122,26.7555,26.7909,45500.0
2009-07-10 12:50:00,37.84,37.85,37.76,37.78,39500.0,26.7909,26.798,26.7343,26.7484,39500.0
2009-07-10 12:55:00,37.78,37.85,37.77,37.85,20900.0,26.7484,26.798,26.7414,26.798,20900.0
2009-07-10 13:00:00,37.85,37.95,37.84,37.95,21600.0,26.798,26.8688,26.7909,26.8688,21600.0
2009-07-10 13:05:00,37.95,38.02,37.94,38.0,24700.0,26.8688,26.9184,26.8617,26.9042,24700.0
2009-07-10 13:10:00,38.0,38.03,37.99,38.03,28700.0,26.9042,26.9254,26.8971,26.9254,28700.0
2009-07-10 13:15:00,38.03,38.12,38.01,38.12,36500.0,26.9254,26.9892,26.9113,26.9892,36500.0
2009-07-10 13:20:00,38.1,38.13,38.03,38.08,18000.0,26.975,26.9962,26.9254,26.9608,18000.0
2009-07-10 13:25:00,38.08,38.19,38.0,38.01,48000.0,26.9608,27.0387,26.9042,26.9113,48000.0
2009-07-10 13:30:00,38.02,38.04,37.97,37.97,25100.0,26.9184,26.9325,26.883,26.883,25100.0
2009-07-10 13:35:00,37.97,38.07,37.95,38.06,28300.0,26.883,26.9538,26.8688,26.9467,28300.0
2009-07-10 13:40:00,38.07,38.16,38.03,38.15,61000.0,26.9538,27.0175,26.9254,27.0104,61000.0
2009-07-10 13:45:00,38.15,38.16,38.05,38.07,44100.0,27.0104,27.0175,26.9396,26.9538,44100.0
2009-07-10 13:50:00,38.08,38.2,38.06,38.2,55900.0,26.9608,27.0458,26.9467,27.0458,55900.0
2009-07-10 13:55:00,38.2,38.26,38.15,38.21,69700.0,27.0458,27.0883,27.0104,27.0529,69700.0
2009-07-10 14:00:00,38.22,38.24,38.14,38.15,41600.0,27.06,27.0741,27.0033,27.0104,41600.0
2009-07-10 14:05:00,38.15,38.18,38.11,38.11,21400.0,27.0104,27.0316,26.9821,26.9821,21400.0
2009-07-10 14:10:00,38.12,38.15,38.04,38.1,36300.0,26.9892,27.0104,26.9325,26.975,36300.0
2009-07-10 14:15:00,38.11,38.11,38.0,38.04,81400.0,26.9821,26.9821,26.9042,26.9325,81400.0
2009-07-10 14:20:00,38.05,38.05,37.89,37.9,42800.0,26.9396,26.9396,26.8263,26.8334,42800.0
2009-07-10 14:25:00,37.9,37.94,37.81,37.92,47700.0,26.8334,26.8617,26.7697,26.8476,47700.0
2009-07-10 14:30:00,37.92,37.93,37.84,37.86,39600.0,26.8476,26.8546,26.7909,26.8051,39600.0
2009-07-10 14:35:00,37.86,37.91,37.85,37.91,40700.0,26.8051,26.8405,26.798,26.8405,40700.0
2009-07-10 14:40:00,37.91,37.97,37.88,37.91,24800.0,26.8405,26.883,26.8192,26.8405,24800.0
2009-07-10 14:45:00,37.91,37.97,37.88,37.97,21200.0,26.8405,26.883,26.8192,26.883,21200.0
2009-07-10 14:50:00,37.97,38.06,37.97,38.02,85100.0,26.883,26.9467,26.883,26.9184,85100.0
2009-07-10 14:55:00,38.02,38.07,38.0,38.0,44800.0,26.9184,26.9538,26.9042,26.9042,44800.0
2009-07-10 15:00:00,38.01,38.07,37.94,37.99,124500.0,26.9113,26.9538,26.8617,26.8971,124500.0
2009-07-10 15:05:00,38.0,38.06,37.93,37.94,38500.0,26.9042,26.9467,26.8546,26.8617,38500.0
2009-07-10 15:10:00,37.94,38.0,37.94,37.96,52400.0,26.8617,26.9042,26.8617,26.8759,52400.0
2009-07-10 15:15:00,37.96,38.01,37.91,37.94,29400.0,26.8759,26.9113,26.8405,26.8617,29400.0
2009-07-10 15:20:00,37.95,37.97,37.83,37.87,36800.0,26.8688,26.883,26.7838,26.8122,36800.0
2009-07-10 15:25:00,37.87,37.9,37.85,37.85,28600.0,26.8122,26.8334,26.798,26.798,28600.0
2009-07-10 15:30:00,37.86,37.9,37.82,37.83,39900.0,26.8051,26.8334,26.7768,26.7838,39900.0
2009-07-10 15:35:00,37.83,37.99,37.76,37.95,62800.0,26.7838,26.8971,26.7343,26.8688,62800.0
2009-07-10 15:40:00,37.96,37.96,37.79,37.84,94400.0,26.8759,26.8759,26.7555,26.7909,94400.0
2009-07-10 15:45:00,37.84,38.02,37.82,37.96,91800.0,26.7909,26.9184,26.7768,26.8759,91800.0
2009-07-10 15:50:00,37.96,38.01,37.82,37.82,217000.0,26.8759,26.9113,26.7768,26.7768,217000.0
2009-07-10 15:55:00,37.82,37.93,37.82,37.9,154500.0,26.7768,26.8546,26.7768,26.8334,154500.0
2009-07-13 09:30:00,37.69,37.69,37.32,37.56,114400.0,26.6847,26.6847,26.4228,26.5927,114400.0
2009-07-13 09:35:00,37.55,37.64,37.4,37.56,113300.0,26.5856,26.6493,26.4794,26.5927,113300.0
2009-07-13 09:40:00,37.54,37.56,37.37,37.37,166900.0,26.5785,26.5927,26.4582,26.4582,166900.0
2009-07-13 09:45:00,37.37,37.48,37.25,37.36,187900.0,26.4582,26.536,26.3732,26.4511,187900.0
2009-07-13 09:50:00,37.36,37.36,37.06,37.09,112100.0,26.4511,26.4511,26.2387,26.2599,112100.0
2009-07-13 09:55:00,37.1,37.23,37.01,37.01,189500.0,26.267,26.359,26.2033,26.2033,189500.0
2009-07-13 10:00:00,37.02,37.03,36.83,36.9,234700.0,26.2104,26.2174,26.0758,26.1254,234700.0
2009-07-13 10:05:00,36.88,36.99,36.86,36.9,198000.0,26.1112,26.1891,26.0971,26.1254,198000.0
2009-07-13 10:10:00,36.89,37.05,36.85,37.02,132000.0,26.1183,26.2316,26.09,26.2104,132000.0
2009-07-13 10:15:00,37.02,37.1,36.86,37.0,100500.0,26.2104,26.267,26.0971,26.1962,100500.0
2009-07-13 10:20:00,36.99,37.0,36.77,36.85,84400.0,26.1891,26.1962,26.0334,26.09,84400.0
2009-07-13 10:25:00,36.85,36.97,36.78,36.92,99300.0,26.09,26.175,26.0404,26.1396,99300.0
2009-07-13 10:30:00,36.94,37.18,36.94,37.11,159500.0,26.1537,26.3236,26.1537,26.2741,159500.0
2009-07-13 10:35:00,37.12,37.23,36.98,37.14,114500.0,26.2812,26.359,26.182,26.2953,114500.0
2009-07-13 10:40:00,37.12,37.32,37.05,37.05,109300.0,26.2812,26.4228,26.2316,26.2316,109300.0
2009-07-13 10:45:00,37.07,37.11,36.94,37.05,87100.0,26.2458,26.2741,26.1537,26.2316,87100.0
2009-07-13 10:50:00,37.04,37.25,37.0,37.21,46800.0,26.2245,26.3732,26.1962,26.3449,46800.0
2009-07-13 10:55:00,37.22,37.36,37.2,37.35,74300.0,26.352,26.4511,26.3378,26.444,74300.0
2009-07-13 11:00:00,37.37,37.41,37.11,37.16,55500.0,26.4582,26.4865,26.2741,26.3095,55500.0
2009-07-13 11:05:00,37.16,37.2,37.11,37.14,27700.0,26.3095,26.3378,26.2741,26.2953,27700.0
2009-07-13 11:10:00,37.14,37.17,37.04,37.11,112100.0,26.2953,26.3166,26.2245,26.2741,112100.0
2009-07-13 11:15:00,37.11,37.26,37.05,37.25,28700.0,26.2741,26.3803,26.2316,26.3732,28700.0
2009-07-13 11:20:00,37.26,37.34,37.21,37.28,100900.0,26.3803,26.4369,26.3449,26.3944,100900.0
2009-07-13 11:25:00,37.29,37.36,37.2,37.28,41100.0,26.4015,26.4511,26.3378,26.3944,41100.0
2009-07-13 11:30:00,37.28,37.62,37.27,37.61,87300.0,26.3944,26.6352,26.3874,26.6281,87300.0
2009-07-13 11:35:00,37.61,37.72,37.58,37.7,86900.0,26.6281,26.706,26.6068,26.6918,86900.0
2009-07-13 11:40:00,37.69,37.81,37.64,37.71,143000.0,26.6847,26.7697,26.6493,26.6989,143000.0
2009-07-13 11:45:00,37.71,37.88,37.71,37.82,89600.0,26.6989,26.8192,26.6989,26.7768,89600.0
2009-07-13 11:50:00,37.83,38.01,37.83,37.93,247000.0,26.7838,26.9113,26.7838,26.8546,247000.0
2009-07-13 11:55:00,37.94,37.99,37.9,37.94,64600.0,26.8617,26.8971,26.8334,26.8617,64600.0
2009-07-13 12:00:00,37.94,38.05,37.93,37.99,69800.0,26.8617,26.9396,26.8546,26.8971,69800.0
2009-07-13 12:05:00,38.0,38.05,37.98,38.04,40900.0,26.9042,26.9396,26.89,26.9325,40900.0
2009-07-13 12:10:00,38.04,38.05,37.96,38.01,34200.0,26.9325,26.9396,26.8759,26.9113,34200.0
2009-07-13 12:15:00,38.02,38.03,38.01,38.03,18000.0,26.9184,26.9254,26.9113,26.9254,18000.0
2009-07-13 12:20:00,38.02,38.02,37.92,37.95,38400.0,26.9184,26.9184,26.8476,26.8688,38400.0
2009-07-13 12:25:00,37.96,37.99,37.86,37.94,37200.0,26.8759,26.8971,26.8051,26.8617,37200.0
2009-07-13 12:30:00,37.94,37.96,37.85,37.86,28000.0,26.8617,26.8759,26.798,26.8051,28000.0
2009-07-13 12:35:00,37.87,37.95,37.83,37.95,35700.0,26.8122,26.8688,26.7838,26.8688,35700.0
2009-07-13 12:40:00,37.95,37.97,37.92,37.96,19900.0,26.8688,26.883,26.8476,26.8759,19900.0
2009-07-13 12:45:00,37.97,38.06,37.93,38.04,44700.0,26.883,26.9467,26.8546,26.9325,44700.0
2009-07-13 12:50:00,38.02,38.09,38.01,38.05,64400.0,26.9184,26.9679,26.9113,26.9396,64400.0
2009-07-13 12:55:00,38.05,38.13,38.04,38.08,50800.0,26.9396,26.9962,26.9325,26.9608,50800.0
2009-07-13 13:00:00,38.08,38.17,38.05,38.16,35000.0,26.9608,27.0246,26.9396,27.0175,35000.0
2009-07-13 13:05:00,38.17,38.34,38.16,38.33,52200.0,27.0246,27.1449,27.0175,27.1378,52200.0
2009-07-13 13:10:00,38.33,38.42,38.3,38.3,73300.0,27.1378,27.2016,27.1166,27.1166,73300.0
2009-07-13 13:15:00,38.38,38.42,38.35,38.37,73400.0,27.1732,27.2016,27.152,27.1662,73400.0
2009-07-13 13:20:00,38.37,38.47,38.36,38.4,49900.0,27.1662,27.237,27.1591,27.1874,49900.0
2009-07-13 13:25:00,38.4,38.5,38.34,38.47,70400.0,27.1874,27.2582,27.1449,27.237,70400.0
2009-07-13 13:30:00,38.45,38.48,38.37,38.39,40900.0,27.2228,27.244,27.1662,27.1803,40900.0
2009-07-13 13:35:00,38.4,38.46,38.38,38.44,27900.0,27.1874,27.2299,27.1732,27.2157,27900.0
2009-07-13 13:40:00,38.44,38.45,38.31,38.32,14300.0,27.2157,27.2228,27.1237,27.1308,14300.0
2009-07-13 13:45:00,38.33,38.34,38.28,38.29,35300.0,27.1378,27.1449,27.1024,27.1095,35300.0
2009-07-13 13:50:00,38.28,38.28,38.21,38.25,47000.0,27.1024,27.1024,27.0529,27.0812,47000.0
2009-07-13 13:55:00,38.24,38.25,38.13,38.17,58400.0,27.0741,27.0812,26.9962,27.0246,58400.0
2009-07-13 14:00:00,38.17,38.24,38.13,38.18,60900.0,27.0246,27.0741,26.9962,27.0316,60900.0
2009-07-13 14:05:00,38.19,38.19,38.12,38.12,38800.0,27.0387,27.0387,26.9892,26.9892,38800.0
2009-07-13 14:10:00,38.11,38.17,38.09,38.16,100800.0,26.9821,27.0246,26.9679,27.0175,100800.0
2009-07-13 14:15:00,38.16,38.26,38.16,38.19,36100.0,27.0175,27.0883,27.0175,27.0387,36100.0
2009-07-13 14:20:00,38.19,38.3,38.19,38.25,21100.0,27.0387,27.1166,27.0387,27.0812,21100.0
2009-07-13 14:25:00,38.25,38.28,38.22,38.25,10700.0,27.0812,27.1024,27.06,27.0812,10700.0
2009-07-13 14:30:00,38.24,38.26,38.13,38.14,47200.0,27.0741,27.0883,26.9962,27.0033,47200.0
2009-07-13 14:35:00,38.16,38.24,38.16,38.21,32500.0,27.0175,27.0741,27.0175,27.0529,32500.0
2009-07-13 14:40:00,38.2,38.2,38.13,38.14,24400.0,27.0458,27.0458,26.9962,27.0033,24400.0
2009-07-13 14:45:00,38.15,38.2,38.11,38.18,45600.0,27.0104,27.0458,26.9821,27.0316,45600.0
2009-07-13 14:50:00,38.19,38.29,38.18,38.18,24600.0,27.0387,27.1095,27.0316,27.0316,24600.0
2009-07-13 14:55:00,38.19,38.21,38.13,38.14,43900.0,27.0387,27.0529,26.9962,27.0033,43900.0
2009-07-13 15:00:00,38.14,38.24,38.13,38.24,33600.0,27.0033,27.0741,26.9962,27.0741,33600.0
2009-07-13 15:05:00,38.24,38.32,38.24,38.31,30800.0,27.0741,27.1308,27.0741,27.1237,30800.0
2009-07-13 15:10:00,38.31,38.4,38.29,38.29,90600.0,27.1237,27.1874,27.1095,27.1095,90600.0
2009-07-13 15:15:00,38.3,38.31,38.19,38.24,62900.0,27.1166,27.1237,27.0387,27.0741,62900.0
2009-07-13 15:20:00,38.23,38.28,38.19,38.23,45800.0,27.067,27.1024,27.0387,27.067,45800.0
2009-07-13 15:25:00,38.24,38.26,38.21,38.22,28100.0,27.0741,27.0883,27.0529,27.06,28100.0
2009-07-13 15:30:00,38.22,38.31,38.19,38.3,61900.0,27.06,27.1237,27.0387,27.1166,61900.0
2009-07-13 15:35:00,38.31,38.33,38.26,38.33,63600.0,27.1237,27.1378,27.0883,27.1378,63600.0
2009-07-13 15:40:00,38.33,38.45,38.33,38.43,96200.0,27.1378,27.2228,27.1378,27.2086,96200.0
2009-07-13 15:45:00,38.43,38.44,38.27,38.28,135500.0,27.2086,27.2157,27.0954,27.1024,135500.0
2009-07-13 15:50:00,38.29,38.4,38.28,38.39,145100.0,27.1095,27.1874,27.1024,27.1803,145100.0
2009-07-13 15:55:00,38.4,38.47,38.35,38.46,247500.0,27.1874,27.237,27.152,27.2299,247500.0
2009-07-14 09:30:00,38.92,39.24,38.8,39.24,175300.0,27.5556,27.7821,27.4706,27.7821,175300.0
2009-07-14 09:35:00,39.23,39.31,38.84,39.1,152000.0,27.7751,27.8317,27.4989,27.683,152000.0
2009-07-14 09:40:00,39.14,39.23,38.89,38.96,94300.0,27.7113,27.7751,27.5343,27.5839,94300.0
2009-07-14 09:45:00,38.95,39.11,38.92,39.06,100100.0,27.5768,27.6901,27.5556,27.6547,100100.0
2009-07-14 09:50:00,39.06,39.13,38.91,39.03,83600.0,27.6547,27.7043,27.5485,27.6335,83600.0
2009-07-14 09:55:00,39.02,39.13,38.98,39.11,79300.0,27.6264,27.7043,27.5981,27.6901,79300.0
2009-07-14 10:00:00,39.12,39.26,39.09,39.11,69900.0,27.6972,27.7963,27.6759,27.6901,69900.0
2009-07-14 10:05:00,39.12,39.19,39.02,39.1,79400.0,27.6972,27.7467,27.6264,27.683,79400.0
2009-07-14 10:10:00,39.1,39.15,39.02,39.06,63100.0,27.683,27.7184,27.6264,27.6547,63100.0
2009-07-14 10:15:00,39.08,39.19,39.03,39.06,52500.0,27.6689,27.7467,27.6335,27.6547,52500.0
2009-07-14 10:20:00,39.06,39.07,38.91,38.98,60000.0,27.6547,27.6618,27.5485,27.5981,60000.0
2009-07-14 10:25:00,38.98,39.02,38.89,38.98,57300.0,27.5981,27.6264,27.5343,27.5981,57300.0
2009-07-14 10:30:00,39.0,39.0,38.82,38.82,42500.0,27.6122,27.6122,27.4848,27.4848,42500.0
2009-07-14 10:35:00,38.83,38.83,38.53,38.61,96300.0,27.4918,27.4918,27.2794,27.3361,96300.0
2009-07-14 10:40:00,38.6,38.69,38.56,38.56,61600.0,27.329,27.3927,27.3007,27.3007,61600.0
2009-07-14 10:45:00,38.54,38.64,38.51,38.56,54600.0,27.2865,27.3573,27.2653,27.3007,54600.0
2009-07-14 10:50:00,38.57,38.76,38.52,38.73,66000.0,27.3078,27.4423,27.2724,27.421,66000.0
2009-07-14 10:55:00,38.73,38.83,38.65,38.73,58500.0,27.421,27.4918,27.3644,27.421,58500.0
2009-07-14 11:00:00,38.73,38.88,38.73,38.87,62800.0,27.421,27.5272,27.421,27.5202,62800.0
2009-07-14 11:05:00,38.88,38.9,38.71,38.73,72200.0,27.5272,27.5414,27.4069,27.421,72200.0
2009-07-14 11:10:00,38.73,38.76,38.68,38.75,60100.0,27.421,27.4423,27.3856,27.4352,60100.0
2009-07-14 11:15:00,38.74,38.83,38.74,38.77,53500.0,27.4281,27.4918,27.4281,27.4494,53500.0
2009-07-14 11:20:00,38.78,38.79,38.72,38.78,48900.0,27.4564,27.4635,27.414,27.4564,48900.0
2009-07-14 11:25:00,38.78,38.89,38.73,38.85,44300.0,27.4564,27.5343,27.421,27.506,44300.0
2009-07-14 11:30:00,38.86,38.91,38.78,38.89,75100.0,27.5131,27.5485,27.4564,27.5343,75100.0
2009-07-14 11:35:00,38.89,38.95,38.87,38.91,58200.0,27.5343,27.5768,27.5202,27.5485,58200.0
2009-07-14 11:40:00,38.91,38.97,38.78,38.78,68000.0,27.5485,27.591,27.4564,27.4564,68000.0
2009-07-14 11:45:00,38.78,39.03,38.78,39.01,88000.0,27.4564,27.6335,27.4564,27.6193,88000.0
2009-07-14 11:50:00,39.0,39.09,39.0,39.03,59500.0,27.6122,27.6759,27.6122,27.6335,59500.0
2009-07-14 11:55:00,39.04,39.05,38.97,39.02,34400.0,27.6405,27.6476,27.591,27.6264,34400.0
2009-07-14 12:00:00,39.03,39.06,38.97,39.02,58300.0,27.6335,27.6547,27.591,27.6264,58300.0
2009-07-14 12:05:00,39.03,39.15,38.99,39.06,42200.0,27.6335,27.7184,27.6051,27.6547,42200.0
2009-07-14 12:10:00,39.06,39.07,38.98,39.02,32700.0,27.6547,27.6618,27.5981,27.6264,32700.0
2009-07-14 12:15:00,39.01,39.03,38.88,38.89,41300.0,27.6193,27.6335,27.5272,27.5343,41300.0
2009-07-14 12:20:00,38.89,38.91,38.78,38.86,38200.0,27.5343,27.5485,27.4564,27.5131,38200.0
2009-07-14 12:25:00,38.86,38.9,38.85,38.9,23100.0,27.5131,27.5414,27.506,27.5414,23100.0
2009-07-14 12:30:00,38.9,38.94,38.77,38.78,20100.0,27.5414,27.5697,27.4494,27.4564,20100.0
2009-07-14 12:35:00,38.78,38.81,38.69,38.76,29900.0,27.4564,27.4777,27.3927,27.4423,29900.0
2009-07-14 12:40:00,38.77,38.8,38.66,38.66,23400.0,27.4494,27.4706,27.3715,27.3715,23400.0
2009-07-14 12:45:00,38.65,38.78,38.65,38.72,25000.0,27.3644,27.4564,27.3644,27.414,25000.0
2009-07-14 12:50:00,38.71,38.79,38.7,38.74,27400.0,27.4069,27.4635,27.3998,27.4281,27400.0
2009-07-14 12:55:00,38.74,38.76,38.71,38.72,15400.0,27.4281,27.4423,27.4069,27.414,15400.0
2009-07-14 13:00:00,38.74,38.84,38.74,38.83,29700.0,27.4281,27.4989,27.4281,27.4918,29700.0
2009-07-14 13:05:00,38.84,38.88,38.77,38.79,30300.0,27.4989,27.5272,27.4494,27.4635,30300.0
2009-07-14 13:10:00,38.8,38.86,38.75,38.81,32900.0,27.4706,27.5131,27.4352,27.4777,32900.0
2009-07-14 13:15:00,38.8,38.85,38.7,38.72,33500.0,27.4706,27.506,27.3998,27.414,33500.0
2009-07-14 13:20:00,38.72,38.77,38.67,38.72,32500.0,27.414,27.4494,27.3786,27.414,32500.0
2009-07-14 13:25:00,38.73,38.77,38.71,38.71,15700.0,27.421,27.4494,27.4069,27.4069,15700.0
2009-07-14 13:30:00,38.73,38.81,38.71,38.79,25600.0,27.421,27.4777,27.4069,27.4635,25600.0
2009-07-14 13:35:00,38.79,38.87,38.77,38.82,36300.0,27.4635,27.5202,27.4494,27.4848,36300.0
2009-07-14 13:40:00,38.83,38.92,38.83,38.9,58200.0,27.4918,27.5556,27.4918,27.5414,58200.0
2009-07-14 13:45:00,38.92,38.93,38.84,38.84,26600.0,27.5556,27.5626,27.4989,27.4989,26600.0
2009-07-14 13:50:00,38.86,38.92,38.84,38.87,26200.0,27.5131,27.5556,27.4989,27.5202,26200.0
2009-07-14 13:55:00,38.88,38.9,38.84,38.89,11200.0,27.5272,27.5414,27.4989,27.5343,11200.0
2009-07-14 14:00:00,38.88,38.88,38.79,38.79,38000.0,27.5272,27.5272,27.4635,27.4635,38000.0
2009-07-14 14:05:00,38.8,38.88,38.8,38.86,22000.0,27.4706,27.5272,27.4706,27.5131,22000.0
2009-07-14 14:10:00,38.86,38.94,38.8,38.88,40500.0,27.5131,27.5697,27.4706,27.5272,40500.0
2009-07-14 14:15:00,38.9,38.96,38.86,38.92,32500.0,27.5414,27.5839,27.5131,27.5556,32500.0
2009-07-14 14:20:00,38.92,38.99,38.89,38.96,37900.0,27.5556,27.6051,27.5343,27.5839,37900.0
2009-07-14 14:25:00,38.96,39.05,38.94,38.99,99800.0,27.5839,27.6476,27.5697,27.6051,99800.0
2009-07-14 14:30:00,38.98,39.14,38.97,39.12,101500.0,27.5981,27.7113,27.591,27.6972,101500.0
2009-07-14 14:35:00,39.13,39.24,39.1,39.15,86900.0,27.7043,27.7821,27.683,27.7184,86900.0
2009-07-14 14:40:00,39.16,39.26,39.14,39.25,49500.0,27.7255,27.7963,27.7113,27.7892,49500.0
2009-07-14 14:45:00,39.25,39.3,39.19,39.21,60100.0,27.7892,27.8246,27.7467,27.7609,60100.0
2009-07-14 14:50:00,39.21,39.22,39.11,39.21,44800.0,27.7609,27.768,27.6901,27.7609,44800.0
2009-07-14 14:55:00,39.22,39.22,39.12,39.17,39500.0,27.768,27.768,27.6972,27.7326,39500.0
2009-07-14 15:00:00,39.17,39.2,39.12,39.18,50600.0,27.7326,27.7538,27.6972,27.7397,50600.0
2009-07-14 15:05:00,39.19,39.19,39.08,39.08,50900.0,27.7467,27.7467,27.6689,27.6689,50900.0
2009-07-14 15:10:00,39.08,39.2,39.08,39.17,69700.0,27.6689,27.7538,27.6689,27.7326,69700.0
2009-07-14 15:15:00,39.17,39.2,39.12,39.18,41100.0,27.7326,27.7538,27.6972,27.7397,41100.0
2009-07-14 15:20:00,39.18,39.2,39.13,39.17,96700.0,27.7397,27.7538,27.7043,27.7326,96700.0
2009-07-14 15:25:00,39.19,39.25,39.17,39.2,47100.0,27.7467,27.7892,27.7326,27.7538,47100.0
2009-07-14 15:30:00,39.21,39.21,39.11,39.11,78400.0,27.7609,27.7609,27.6901,27.6901,78400.0
2009-07-14 15:35:00,39.11,39.2,39.1,39.12,99800.0,27.6901,27.7538,27.683,27.6972,99800.0
2009-07-14 15:40:00,39.12,39.14,39.05,39.09,103200.0,27.6972,27.7113,27.6476,27.6759,103200.0
2009-07-14 15:45:00,39.09,39.1,39.0,39.01,144100.0,27.6759,27.683,27.6122,27.6193,144100.0
2009-07-14 15:50:00,39.02,39.08,38.98,39.07,102000.0,27.6264,27.6689,27.5981,27.6618,102000.0
2009-07-14 15:55:00,39.07,39.12,39.01,39.11,204800.0,27.6618,27.6972,27.6193,27.6901,204800.0
2009-07-15 09:30:00,40.04,40.52,39.98,40.34,354900.0,28.3485,28.6884,28.3061,28.5609,354900.0
2009-07-15 09:35:00,40.35,40.56,40.3,40.38,122200.0,28.568,28.7167,28.5326,28.5893,122200.0
2009-07-15 09:40:00,40.38,40.56,40.33,40.49,114200.0,28.5893,28.7167,28.5539,28.6671,114200.0
2009-07-15 09:45:00,40.49,40.55,40.4,40.48,87200.0,28.6671,28.7096,28.6034,28.6601,87200.0
2009-07-15 09:50:00,40.49,40.5,40.33,40.35,54700.0,28.6671,28.6742,28.5539,28.568,54700.0
2009-07-15 09:55:00,40.34,40.39,40.27,40.37,160300.0,28.5609,28.5963,28.5114,28.5822,160300.0
2009-07-15 10:00:00,40.34,40.4,40.25,40.27,102800.0,28.5609,28.6034,28.4972,28.5114,102800.0
2009-07-15 10:05:00,40.27,40.33,40.25,40.26,136800.0,28.5114,28.5539,28.4972,28.5043,136800.0
2009-07-15 10:10:00,40.26,40.32,40.22,40.26,75300.0,28.5043,28.5468,28.476,28.5043,75300.0
2009-07-15 10:15:00,40.28,40.29,40.21,40.26,76700.0,28.5185,28.5255,28.4689,28.5043,76700.0
2009-07-15 10:20:00,40.26,40.31,40.17,40.22,80600.0,28.5043,28.5397,28.4406,28.476,80600.0
2009-07-15 10:25:00,40.22,40.27,40.2,40.25,104900.0,28.476,28.5114,28.4618,28.4972,104900.0
2009-07-15 10:30:00,40.24,40.35,40.2,40.34,177900.0,28.4901,28.568,28.4618,28.5609,177900.0
2009-07-15 10:35:00,40.35,40.4,40.31,40.33,68000.0,28.568,28.6034,28.5397,28.5539,68000.0
2009-07-15 10:40:00,40.31,40.31,40.14,40.24,81100.0,28.5397,28.5397,28.4193,28.4901,81100.0
2009-07-15 10:45:00,40.26,40.32,40.22,40.23,67400.0,28.5043,28.5468,28.476,28.4831,67400.0
2009-07-15 10:50:00,40.23,40.27,40.19,40.25,73200.0,28.4831,28.5114,28.4547,28.4972,73200.0
2009-07-15 10:55:00,40.25,40.32,40.18,40.23,26300.0,28.4972,28.5468,28.4477,28.4831,26300.0
2009-07-15 11:00:00,40.24,40.29,40.2,40.28,98700.0,28.4901,28.5255,28.4618,28.5185,98700.0
2009-07-15 11:05:00,40.29,40.31,40.23,40.29,71300.0,28.5255,28.5397,28.4831,28.5255,71300.0
2009-07-15 11:10:00,40.3,40.32,40.25,40.25,23100.0,28.5326,28.5468,28.4972,28.4972,23100.0
2009-07-15 11:15:00,40.26,40.33,40.24,40.31,48500.0,28.5043,28.5539,28.4901,28.5397,48500.0
2009-07-15 11:20:00,40.3,40.38,40.29,40.29,36900.0,28.5326,28.5893,28.5255,28.5255,36900.0
2009-07-15 11:25:00,40.3,40.33,40.25,40.27,34600.0,28.5326,28.5539,28.4972,28.5114,34600.0
2009-07-15 11:30:00,40.28,40.35,40.27,40.31,50300.0,28.5185,28.568,28.5114,28.5397,50300.0
2009-07-15 11:35:00,40.31,40.37,40.28,40.29,178200.0,28.5397,28.5822,28.5185,28.5255,178200.0
2009-07-15 11:40:00,40.3,40.33,40.26,40.31,60900.0,28.5326,28.5539,28.5043,28.5397,60900.0
2009-07-15 11:45:00,40.32,40.33,40.29,40.3,43700.0,28.5468,28.5539,28.5255,28.5326,43700.0
2009-07-15 11:50:00,40.3,40.44,40.3,40.41,79000.0,28.5326,28.6317,28.5326,28.6105,79000.0
2009-07-15 11:55:00,40.39,40.4,40.31,40.31,33400.0,28.5963,28.6034,28.5397,28.5397,33400.0
2009-07-15 12:00:00,40.32,40.42,40.3,40.42,53500.0,28.5468,28.6176,28.5326,28.6176,53500.0
2009-07-15 12:05:00,40.4,40.4,40.3,40.32,44700.0,28.6034,28.6034,28.5326,28.5468,44700.0
2009-07-15 12:10:00,40.33,40.34,40.25,40.26,50800.0,28.5539,28.5609,28.4972,28.5043,50800.0
2009-07-15 12:15:00,40.25,40.31,40.25,40.25,62200.0,28.4972,28.5397,28.4972,28.4972,62200.0
2009-07-15 12:20:00,40.26,40.31,40.25,40.26,26100.0,28.5043,28.5397,28.4972,28.5043,26100.0
2009-07-15 12:25:00,40.27,40.3,40.26,40.28,14200.0,28.5114,28.5326,28.5043,28.5185,14200.0
2009-07-15 12:30:00,40.28,40.31,40.25,40.3,57900.0,28.5185,28.5397,28.4972,28.5326,57900.0
2009-07-15 12:35:00,40.31,40.39,40.3,40.34,28900.0,28.5397,28.5963,28.5326,28.5609,28900.0
2009-07-15 12:40:00,40.34,40.42,40.29,40.38,49700.0,28.5609,28.6176,28.5255,28.5893,49700.0
2009-07-15 12:45:00,40.37,40.38,40.27,40.32,27600.0,28.5822,28.5893,28.5114,28.5468,27600.0
2009-07-15 12:50:00,40.33,40.39,40.29,40.33,27400.0,28.5539,28.5963,28.5255,28.5539,27400.0
2009-07-15 12:55:00,40.34,40.35,40.26,40.3,22100.0,28.5609,28.568,28.5043,28.5326,22100.0
2009-07-15 13:00:00,40.3,40.33,40.27,40.33,16400.0,28.5326,28.5539,28.5114,28.5539,16400.0
2009-07-15 13:05:00,40.33,40.38,40.33,40.35,36800.0,28.5539,28.5893,28.5539,28.568,36800.0
2009-07-15 13:10:00,40.35,40.38,40.3,40.3,26300.0,28.568,28.5893,28.5326,28.5326,26300.0
2009-07-15 13:15:00,40.31,40.34,40.27,40.28,24400.0,28.5397,28.5609,28.5114,28.5185,24400.0
2009-07-15 13:20:00,40.28,40.36,40.28,40.32,20400.0,28.5185,28.5751,28.5185,28.5468,20400.0
2009-07-15 13:25:00,40.32,40.33,40.28,40.29,20700.0,28.5468,28.5539,28.5185,28.5255,20700.0
2009-07-15 13:30:00,40.3,40.31,40.28,40.3,17400.0,28.5326,28.5397,28.5185,28.5326,17400.0
2009-07-15 13:35:00,40.3,40.4,40.3,40.4,46300.0,28.5326,28.6034,28.5326,28.6034,46300.0
2009-07-15 13:40:00,40.4,40.46,40.38,40.44,56900.0,28.6034,28.6459,28.5893,28.6317,56900.0
2009-07-15 13:45:00,40.44,40.51,40.42,40.51,28600.0,28.6317,28.6813,28.6176,28.6813,28600.0
2009-07-15 13:50:00,40.5,40.53,40.44,40.46,33200.0,28.6742,28.6955,28.6317,28.6459,33200.0
2009-07-15 13:55:00,40.46,40.49,40.43,40.47,21900.0,28.6459,28.6671,28.6247,28.653,21900.0
2009-07-15 14:00:00,40.47,40.47,40.36,40.47,48700.0,28.653,28.653,28.5751,28.653,48700.0
2009-07-15 14:05:00,40.47,40.57,40.43,40.47,63200.0,28.653,28.7238,28.6247,28.653,63200.0
2009-07-15 14:10:00,40.45,40.54,40.38,40.53,59900.0,28.6388,28.7025,28.5893,28.6955,59900.0
2009-07-15 14:15:00,40.53,40.54,40.48,40.49,88600.0,28.6955,28.7025,28.6601,28.6671,88600.0
2009-07-15 14:20:00,40.49,40.55,40.49,40.51,60900.0,28.6671,28.7096,28.6671,28.6813,60900.0
2009-07-15 14:25:00,40.5,40.53,40.48,40.51,42800.0,28.6742,28.6955,28.6601,28.6813,42800.0
2009-07-15 14:30:00,40.51,40.54,40.47,40.5,51900.0,28.6813,28.7025,28.653,28.6742,51900.0
2009-07-15 14:35:00,40.49,40.5,40.48,40.49,22800.0,28.6671,28.6742,28.6601,28.6671,22800.0
2009-07-15 14:40:00,40.48,40.53,40.48,40.49,50500.0,28.6601,28.6955,28.6601,28.6671,50500.0
2009-07-15 14:45:00,40.49,40.63,40.48,40.59,87200.0,28.6671,28.7663,28.6601,28.7379,87200.0
2009-07-15 14:50:00,40.61,40.61,40.55,40.55,27300.0,28.7521,28.7521,28.7096,28.7096,27300.0
2009-07-15 14:55:00,40.56,40.63,40.53,40.63,46000.0,28.7167,28.7663,28.6955,28.7663,46000.0
2009-07-15 15:00:00,40.63,40.67,40.55,40.58,72700.0,28.7663,28.7946,28.7096,28.7309,72700.0
2009-07-15 15:05:00,40.57,40.65,40.54,40.64,47200.0,28.7238,28.7804,28.7025,28.7733,47200.0
2009-07-15 15:10:00,40.65,40.68,40.54,40.55,64000.0,28.7804,28.8017,28.7025,28.7096,64000.0
2009-07-15 15:15:00,40.55,40.6,40.55,40.6,35200.0,28.7096,28.745,28.7096,28.745,35200.0
2009-07-15 15:20:00,40.59,40.6,40.54,40.54,40300.0,28.7379,28.745,28.7025,28.7025,40300.0
2009-07-15 15:25:00,40.54,40.59,40.49,40.56,100600.0,28.7025,28.7379,28.6671,28.7167,100600.0
2009-07-15 15:30:00,40.56,40.59,40.43,40.44,137600.0,28.7167,28.7379,28.6247,28.6317,137600.0
2009-07-15 15:35:00,40.44,40.49,40.41,40.47,75200.0,28.6317,28.6671,28.6105,28.653,75200.0
2009-07-15 15:40:00,40.48,40.6,40.48,40.51,126400.0,28.6601,28.745,28.6601,28.6813,126400.0
2009-07-15 15:45:00,40.5,40.51,40.41,40.44,224100.0,28.6742,28.6813,28.6105,28.6317,224100.0
2009-07-15 15:50:00,40.43,40.51,40.42,40.5,209600.0,28.6247,28.6813,28.6176,28.6742,209600.0
2009-07-15 15:55:00,40.49,40.5,40.36,40.45,387300.0,28.6671,28.6742,28.5751,28.6388,387300.0
2009-07-16 09:30:00,40.2,40.35,40.06,40.3,97300.0,28.4618,28.568,28.3627,28.5326,97300.0
2009-07-16 09:35:00,40.27,40.59,40.19,40.4,121400.0,28.5114,28.7379,28.4547,28.6034,121400.0
2009-07-16 09:40:00,40.38,40.46,40.23,40.35,113400.0,28.5893,28.6459,28.4831,28.568,113400.0
2009-07-16 09:45:00,40.35,40.44,40.27,40.41,65400.0,28.568,28.6317,28.5114,28.6105,65400.0
2009-07-16 09:50:00,40.42,40.5,40.41,40.47,58300.0,28.6176,28.6742,28.6105,28.653,58300.0
2009-07-16 09:55:00,40.48,40.48,40.37,40.45,63700.0,28.6601,28.6601,28.5822,28.6388,63700.0
2009-07-16 10:00:00,40.45,40.45,39.98,39.98,157200.0,28.6388,28.6388,28.3061,28.3061,157200.0
2009-07-16 10:05:00,39.97,40.03,39.73,40.03,159100.0,28.299,28.3415,28.1291,28.3415,159100.0
2009-07-16 10:10:00,40.02,40.13,39.94,40.13,54100.0,28.3344,28.4123,28.2777,28.4123,54100.0
2009-07-16 10:15:00,40.14,40.28,40.06,40.18,69400.0,28.4193,28.5185,28.3627,28.4477,69400.0
2009-07-16 10:20:00,40.18,40.33,40.11,40.28,60600.0,28.4477,28.5539,28.3981,28.5185,60600.0
2009-07-16 10:25:00,40.28,40.42,40.28,40.32,39400.0,28.5185,28.6176,28.5185,28.5468,39400.0
2009-07-16 10:30:00,40.33,40.41,40.26,40.3,60700.0,28.5539,28.6105,28.5043,28.5326,60700.0
2009-07-16 10:35:00,40.3,40.45,40.29,40.32,96200.0,28.5326,28.6388,28.5255,28.5468,96200.0
2009-07-16 10:40:00,40.31,40.41,40.28,40.28,31900.0,28.5397,28.6105,28.5185,28.5185,31900.0
2009-07-16 10:45:00,40.3,40.46,40.3,40.42,56000.0,28.5326,28.6459,28.5326,28.6176,56000.0
2009-07-16 10:50:00,40.42,40.45,40.35,40.4,69900.0,28.6176,28.6388,28.568,28.6034,69900.0
2009-07-16 10:55:00,40.39,40.42,40.33,40.35,73700.0,28.5963,28.6176,28.5539,28.568,73700.0
2009-07-16 11:00:00,40.33,40.56,40.33,40.54,61200.0,28.5539,28.7167,28.5539,28.7025,61200.0
2009-07-16 11:05:00,40.53,40.59,40.46,40.48,69600.0,28.6955,28.7379,28.6459,28.6601,69600.0
2009-07-16 11:10:00,40.49,40.52,40.34,40.37,58600.0,28.6671,28.6884,28.5609,28.5822,58600.0
2009-07-16 11:15:00,40.34,40.38,40.23,40.32,39800.0,28.5609,28.5893,28.4831,28.5468,39800.0
2009-07-16 11:20:00,40.34,40.34,40.25,40.31,29700.0,28.5609,28.5609,28.4972,28.5397,29700.0
2009-07-16 11:25:00,40.31,40.32,40.25,40.3,18400.0,28.5397,28.5468,28.4972,28.5326,18400.0
2009-07-16 11:30:00,40.28,40.28,40.19,40.24,28100.0,28.5185,28.5185,28.4547,28.4901,28100.0
2009-07-16 11:35:00,40.24,40.28,40.19,40.26,22800.0,28.4901,28.5185,28.4547,28.5043,22800.0
2009-07-16 11:40:00,40.27,40.4,40.24,40.3,31500.0,28.5114,28.6034,28.4901,28.5326,31500.0
2009-07-16 11:45:00,40.28,40.39,40.26,40.36,31300.0,28.5185,28.5963,28.5043,28.5751,31300.0
2009-07-16 11:50:00,40.35,40.41,40.33,40.36,27200.0,28.568,28.6105,28.5539,28.5751,27200.0
2009-07-16 11:55:00,40.37,40.46,40.35,40.41,42000.0,28.5822,28.6459,28.568,28.6105,42000.0
2009-07-16 12:00:00,40.43,40.46,40.36,40.45,25900.0,28.6247,28.6459,28.5751,28.6388,25900.0
2009-07-16 12:05:00,40.45,40.46,40.37,40.4,42100.0,28.6388,28.6459,28.5822,28.6034,42100.0
2009-07-16 12:10:00,40.4,40.51,40.38,40.45,30700.0,28.6034,28.6813,28.5893,28.6388,30700.0
2009-07-16 12:15:00,40.45,40.49,40.41,40.48,19000.0,28.6388,28.6671,28.6105,28.6601,19000.0
2009-07-16 12:20:00,40.48,40.56,40.48,40.55,32100.0,28.6601,28.7167,28.6601,28.7096,32100.0
2009-07-16 12:25:00,40.56,40.56,40.5,40.54,28700.0,28.7167,28.7167,28.6742,28.7025,28700.0
2009-07-16 12:30:00,40.53,40.63,40.51,40.63,41800.0,28.6955,28.7663,28.6813,28.7663,41800.0
2009-07-16 12:35:00,40.62,40.65,40.59,40.61,27200.0,28.7592,28.7804,28.7379,28.7521,27200.0
2009-07-16 12:40:00,40.62,40.62,40.55,40.59,19000.0,28.7592,28.7592,28.7096,28.7379,19000.0
2009-07-16 12:45:00,40.59,40.62,40.56,40.6,18300.0,28.7379,28.7592,28.7167,28.745,18300.0
2009-07-16 12:50:00,40.58,40.63,40.51,40.52,37400.0,28.7309,28.7663,28.6813,28.6884,37400.0
2009-07-16 12:55:00,40.52,40.52,40.44,40.45,30000.0,28.6884,28.6884,28.6317,28.6388,30000.0
2009-07-16 13:00:00,40.45,40.5,40.42,40.44,19200.0,28.6388,28.6742,28.6176,28.6317,19200.0
2009-07-16 13:05:00,40.44,40.44,40.33,40.35,30600.0,28.6317,28.6317,28.5539,28.568,30600.0
2009-07-16 13:10:00,40.35,40.35,40.29,40.29,14300.0,28.568,28.568,28.5255,28.5255,14300.0
2009-07-16 13:15:00,40.3,40.31,40.26,40.27,17300.0,28.5326,28.5397,28.5043,28.5114,17300.0
2009-07-16 13:20:00,40.28,40.35,40.26,40.3,43700.0,28.5185,28.568,28.5043,28.5326,43700.0
2009-07-16 13:25:00,40.3,40.33,40.22,40.22,34900.0,28.5326,28.5539,28.476,28.476,34900.0
2009-07-16 13:30:00,40.22,40.24,40.17,40.21,30700.0,28.476,28.4901,28.4406,28.4689,30700.0
2009-07-16 13:35:00,40.21,40.22,40.15,40.2,17100.0,28.4689,28.476,28.4264,28.4618,17100.0
2009-07-16 13:40:00,40.2,40.3,40.19,40.29,29100.0,28.4618,28.5326,28.4547,28.5255,29100.0
2009-07-16 13:45:00,40.29,40.38,40.29,40.36,18100.0,28.5255,28.5893,28.5255,28.5751,18100.0
2009-07-16 13:50:00,40.36,40.41,40.34,40.39,21000.0,28.5751,28.6105,28.5609,28.5963,21000.0
2009-07-16 13:55:00,40.4,40.46,40.38,40.44,27300.0,28.6034,28.6459,28.5893,28.6317,27300.0
2009-07-16 14:00:00,40.45,40.49,40.41,40.45,49800.0,28.6388,28.6671,28.6105,28.6388,49800.0
2009-07-16 14:05:00,40.45,40.52,40.45,40.51,17000.0,28.6388,28.6884,28.6388,28.6813,17000.0
2009-07-16 14:10:00,40.51,40.58,40.47,40.51,37100.0,28.6813,28.7309,28.653,28.6813,37100.0
2009-07-16 14:15:00,40.52,40.63,40.52,40.61,41900.0,28.6884,28.7663,28.6884,28.7521,41900.0
2009-07-16 14:20:00,40.62,40.67,40.59,40.66,45200.0,28.7592,28.7946,28.7379,28.7875,45200.0
2009-07-16 14:25:00,40.65,40.69,40.62,40.64,103700.0,28.7804,28.8087,28.7592,28.7733,103700.0
2009-07-16 14:30:00,40.64,40.75,40.64,40.71,37800.0,28.7733,28.8512,28.7733,28.8229,37800.0
2009-07-16 14:35:00,40.69,40.86,40.68,40.85,84400.0,28.8087,28.9291,28.8017,28.922,84400.0
2009-07-16 14:40:00,40.85,40.86,40.7,40.8,62000.0,28.922,28.9291,28.8158,28.8866,62000.0
2009-07-16 14:45:00,40.79,40.84,40.74,40.82,35100.0,28.8795,28.9149,28.8441,28.9008,35100.0
2009-07-16 14:50:00,40.82,40.88,40.78,40.84,41100.0,28.9008,28.9433,28.8725,28.9149,41100.0
2009-07-16 14:55:00,40.84,40.86,40.79,40.79,47300.0,28.9149,28.9291,28.8795,28.8795,47300.0
2009-07-16 15:00:00,40.8,40.84,40.78,40.79,32600.0,28.8866,28.9149,28.8725,28.8795,32600.0
2009-07-16 15:05:00,40.79,40.8,40.7,40.72,39600.0,28.8795,28.8866,28.8158,28.83,39600.0
2009-07-16 15:10:00,40.71,40.81,40.71,40.8,37800.0,28.8229,28.8937,28.8229,28.8866,37800.0
2009-07-16 15:15:00,40.8,40.82,40.74,40.78,28100.0,28.8866,28.9008,28.8441,28.8725,28100.0
2009-07-16 15:20:00,40.77,40.83,40.74,40.79,48500.0,28.8654,28.9079,28.8441,28.8795,48500.0
2009-07-16 15:25:00,40.78,40.85,40.75,40.82,37000.0,28.8725,28.922,28.8512,28.9008,37000.0
2009-07-16 15:30:00,40.83,40.84,40.75,40.77,47700.0,28.9079,28.9149,28.8512,28.8654,47700.0
2009-07-16 15:35:00,40.76,40.84,40.76,40.82,60700.0,28.8583,28.9149,28.8583,28.9008,60700.0
2009-07-16 15:40:00,40.83,40.98,40.83,40.97,125000.0,28.9079,29.0141,28.9079,29.007,125000.0
2009-07-16 15:45:00,40.98,41.03,40.89,40.9,102000.0,29.0141,29.0495,28.9503,28.9574,102000.0
2009-07-16 15:50:00,40.91,40.91,40.77,40.77,166500.0,28.9645,28.9645,28.8654,28.8654,166500.0
2009-07-16 15:55:00,40.78,40.84,40.72,40.8,172200.0,28.8725,28.9149,28.83,28.8866,172200.0
2009-07-17 09:30:00,40.92,41.11,40.8,40.99,501200.0,28.9716,29.1061,28.8866,29.0211,501200.0
2009-07-17 09:35:00,40.96,41.18,40.91,40.95,101800.0,28.9999,29.1557,28.9645,28.9928,101800.0
2009-07-17 09:40:00,40.94,41.15,40.92,40.98,69800.0,28.9857,29.1344,28.9716,29.0141,69800.0
2009-07-17 09:45:00,41.01,41.11,40.89,40.91,63000.0,29.0353,29.1061,28.9503,28.9645,63000.0
2009-07-17 09:50:00,40.92,40.92,40.65,40.82,80800.0,28.9716,28.9716,28.7804,28.9008,80800.0
2009-07-17 09:55:00,40.81,40.88,40.78,40.83,49800.0,28.8937,28.9433,28.8725,28.9079,49800.0
2009-07-17 10:00:00,40.83,40.85,40.65,40.73,85500.0,28.9079,28.922,28.7804,28.8371,85500.0
2009-07-17 10:05:00,40.73,40.76,40.62,40.68,84100.0,28.8371,28.8583,28.7592,28.8017,84100.0
2009-07-17 10:10:00,40.65,40.72,40.57,40.61,37400.0,28.7804,28.83,28.7238,28.7521,37400.0
2009-07-17 10:15:00,40.63,40.66,40.52,40.6,58500.0,28.7663,28.7875,28.6884,28.745,58500.0
2009-07-17 10:20:00,40.59,40.79,40.55,40.78,73700.0,28.7379,28.8795,28.7096,28.8725,73700.0
2009-07-17 10:25:00,40.78,40.82,40.71,40.76,42700.0,28.8725,28.9008,28.8229,28.8583,42700.0
2009-07-17 10:30:00,40.76,40.87,40.74,40.85,43300.0,28.8583,28.9362,28.8441,28.922,43300.0
2009-07-17 10:35:00,40.84,40.88,40.76,40.83,50500.0,28.9149,28.9433,28.8583,28.9079,50500.0
2009-07-17 10:40:00,40.83,40.88,40.81,40.82,49500.0,28.9079,28.9433,28.8937,28.9008,49500.0
2009-07-17 10:45:00,40.8,40.83,40.71,40.74,35800.0,28.8866,28.9079,28.8229,28.8441,35800.0
2009-07-17 10:50:00,40.74,40.79,40.7,40.72,24800.0,28.8441,28.8795,28.8158,28.83,24800.0
2009-07-17 10:55:00,40.7,40.78,40.69,40.73,13000.0,28.8158,28.8725,28.8087,28.8371,13000.0
2009-07-17 11:00:00,40.73,40.77,40.7,40.73,14900.0,28.8371,28.8654,28.8158,28.8371,14900.0
2009-07-17 11:05:00,40.74,40.78,40.68,40.69,45800.0,28.8441,28.8725,28.8017,28.8087,45800.0
2009-07-17 11:10:00,40.69,40.71,40.65,40.7,29300.0,28.8087,28.8229,28.7804,28.8158,29300.0
2009-07-17 11:15:00,40.7,40.7,40.54,40.54,50400.0,28.8158,28.8158,28.7025,28.7025,50400.0
2009-07-17 11:20:00,40.56,40.69,40.55,40.66,52700.0,28.7167,28.8087,28.7096,28.7875,52700.0
2009-07-17 11:25:00,40.65,40.67,40.57,40.67,41900.0,28.7804,28.7946,28.7238,28.7946,41900.0
2009-07-17 11:30:00,40.67,40.67,40.6,40.6,21300.0,28.7946,28.7946,28.745,28.745,21300.0
2009-07-17 11:35:00,40.6,40.64,40.59,40.63,22700.0,28.745,28.7733,28.7379,28.7663,22700.0
2009-07-17 11:40:00,40.64,40.72,40.63,40.71,18500.0,28.7733,28.83,28.7663,28.8229,18500.0
2009-07-17 11:45:00,40.7,40.76,40.68,40.75,107000.0,28.8158,28.8583,28.8017,28.8512,107000.0
2009-07-17 11:50:00,40.75,40.86,40.75,40.81,38300.0,28.8512,28.9291,28.8512,28.8937,38300.0
2009-07-17 11:55:00,40.8,40.87,40.76,40.81,37300.0,28.8866,28.9362,28.8583,28.8937,37300.0
2009-07-17 12:00:00,40.82,40.9,40.82,40.88,25100.0,28.9008,28.9574,28.9008,28.9433,25100.0
2009-07-17 12:05:00,40.88,40.99,40.88,40.99,37100.0,28.9433,29.0211,28.9433,29.0211,37100.0
2009-07-17 12:10:00,40.99,41.05,40.98,41.05,35700.0,29.0211,29.0636,29.0141,29.0636,35700.0
2009-07-17 12:15:00,41.05,41.14,41.04,41.06,56600.0,29.0636,29.1273,29.0565,29.0707,56600.0
2009-07-17 12:20:00,41.06,41.18,41.05,41.15,56000.0,29.0707,29.1557,29.0636,29.1344,56000.0
2009-07-17 12:25:00,41.15,41.18,41.01,41.04,45300.0,29.1344,29.1557,29.0353,29.0565,45300.0
2009-07-17 12:30:00,41.04,41.09,40.99,41.08,26800.0,29.0565,29.0919,29.0211,29.0849,26800.0
2009-07-17 12:35:00,41.08,41.12,41.04,41.09,26300.0,29.0849,29.1132,29.0565,29.0919,26300.0
2009-07-17 12:40:00,41.09,41.14,41.05,41.1,26100.0,29.0919,29.1273,29.0636,29.099,26100.0
2009-07-17 12:45:00,41.1,41.15,41.05,41.07,39500.0,29.099,29.1344,29.0636,29.0778,39500.0
2009-07-17 12:50:00,41.06,41.1,41.02,41.06,31100.0,29.0707,29.099,29.0424,29.0707,31100.0
2009-07-17 12:55:00,41.04,41.07,41.0,41.02,30700.0,29.0565,29.0778,29.0282,29.0424,30700.0
2009-07-17 13:00:00,41.03,41.05,40.99,41.04,29800.0,29.0495,29.0636,29.0211,29.0565,29800.0
2009-07-17 13:05:00,41.04,41.11,41.04,41.09,12200.0,29.0565,29.1061,29.0565,29.0919,12200.0
2009-07-17 13:10:00,41.1,41.13,41.09,41.13,23200.0,29.099,29.1203,29.0919,29.1203,23200.0
2009-07-17 13:15:00,41.13,41.15,41.1,41.12,19400.0,29.1203,29.1344,29.099,29.1132,19400.0
2009-07-17 13:20:00,41.12,41.17,41.12,41.14,52100.0,29.1132,29.1486,29.1132,29.1273,52100.0
2009-07-17 13:25:00,41.14,41.19,41.13,41.19,29200.0,29.1273,29.1627,29.1203,29.1627,29200.0
2009-07-17 13:30:00,41.18,41.23,41.15,41.23,25800.0,29.1557,29.1911,29.1344,29.1911,25800.0
2009-07-17 13:35:00,41.23,41.31,41.2,41.28,39900.0,29.1911,29.2477,29.1698,29.2265,39900.0
2009-07-17 13:40:00,41.27,41.3,41.26,41.29,21200.0,29.2194,29.2406,29.2123,29.2335,21200.0
2009-07-17 13:45:00,41.28,41.34,41.26,41.31,39700.0,29.2265,29.2689,29.2123,29.2477,39700.0
2009-07-17 13:50:00,41.3,41.31,41.26,41.26,25500.0,29.2406,29.2477,29.2123,29.2123,25500.0
2009-07-17 13:55:00,41.26,41.26,41.18,41.21,31900.0,29.2123,29.2123,29.1557,29.1769,31900.0
2009-07-17 14:00:00,41.21,41.25,41.19,41.24,57500.0,29.1769,29.2052,29.1627,29.1981,57500.0
2009-07-17 14:05:00,41.25,41.25,41.14,41.14,21200.0,29.2052,29.2052,29.1273,29.1273,21200.0
2009-07-17 14:10:00,41.14,41.23,41.09,41.2,66500.0,29.1273,29.1911,29.0919,29.1698,66500.0
2009-07-17 14:15:00,41.21,41.22,41.08,41.08,29600.0,29.1769,29.184,29.0849,29.0849,29600.0
2009-07-17 14:20:00,41.07,41.11,41.06,41.09,21800.0,29.0778,29.1061,29.0707,29.0919,21800.0
2009-07-17 14:25:00,41.09,41.14,41.09,41.11,22200.0,29.0919,29.1273,29.0919,29.1061,22200.0
2009-07-17 14:30:00,41.1,41.14,41.08,41.14,32400.0,29.099,29.1273,29.0849,29.1273,32400.0
2009-07-17 14:35:00,41.13,41.2,41.11,41.2,24700.0,29.1203,29.1698,29.1061,29.1698,24700.0
2009-07-17 14:40:00,41.19,41.24,41.18,41.24,32200.0,29.1627,29.1981,29.1557,29.1981,32200.0
2009-07-17 14:45:00,41.24,41.26,41.22,41.25,36300.0,29.1981,29.2123,29.184,29.2052,36300.0
2009-07-17 14:50:00,41.26,41.28,41.22,41.23,51900.0,29.2123,29.2265,29.184,29.1911,51900.0
2009-07-17 14:55:00,41.23,41.26,41.22,41.22,54700.0,29.1911,29.2123,29.184,29.184,54700.0
2009-07-17 15:00:00,41.22,41.29,41.22,41.24,46800.0,29.184,29.2335,29.184,29.1981,46800.0
2009-07-17 15:05:00,41.25,41.28,41.19,41.2,48800.0,29.2052,29.2265,29.1627,29.1698,48800.0
2009-07-17 15:10:00,41.21,41.21,41.16,41.18,28300.0,29.1769,29.1769,29.1415,29.1557,28300.0
2009-07-17 15:15:00,41.17,41.22,41.17,41.19,55500.0,29.1486,29.184,29.1486,29.1627,55500.0
2009-07-17 15:20:00,41.18,41.21,41.14,41.14,42300.0,29.1557,29.1769,29.1273,29.1273,42300.0
2009-07-17 15:25:00,41.14,41.14,41.06,41.09,75000.0,29.1273,29.1273,29.0707,29.0919,75000.0
2009-07-17 15:30:00,41.09,41.1,40.99,41.02,95000.0,29.0919,29.099,29.0211,29.0424,95000.0
2009-07-17 15:35:00,41.02,41.03,40.98,41.02,65400.0,29.0424,29.0495,29.0141,29.0424,65400.0
2009-07-17 15:40:00,41.03,41.13,41.02,41.09,122100.0,29.0495,29.1203,29.0424,29.0919,122100.0
2009-07-17 15:45:00,41.1,41.11,41.04,41.1,98700.0,29.099,29.1061,29.0565,29.099,98700.0
2009-07-17 15:50:00,41.1,41.21,41.09,41.19,142900.0,29.099,29.1769,29.0919,29.1627,142900.0
2009-07-17 15:55:00,41.18,41.21,41.13,41.17,207700.0,29.1557,29.1769,29.1203,29.1486,207700.0
2009-07-20 09:30:00,42.43,42.5,42.13,42.44,184200.0,30.0407,30.0902,29.8283,30.0477,184200.0
2009-07-20 09:35:00,42.44,42.49,42.19,42.42,190100.0,30.0477,30.0831,29.8707,30.0336,190100.0
2009-07-20 09:40:00,42.42,42.49,42.15,42.23,121600.0,30.0336,30.0831,29.8424,29.8991,121600.0
2009-07-20 09:45:00,42.24,42.45,42.24,42.35,126200.0,29.9061,30.0548,29.9061,29.984,126200.0
2009-07-20 09:50:00,42.35,42.61,42.32,42.44,133900.0,29.984,30.1681,29.9628,30.0477,133900.0
2009-07-20 09:55:00,42.45,42.47,42.25,42.28,61500.0,30.0548,30.069,29.9132,29.9345,61500.0
2009-07-20 10:00:00,42.32,42.46,42.27,42.36,75600.0,29.9628,30.0619,29.9274,29.9911,75600.0
2009-07-20 10:05:00,42.36,42.46,42.14,42.19,116400.0,29.9911,30.0619,29.8353,29.8707,116400.0
2009-07-20 10:10:00,42.17,42.18,41.98,42.05,101500.0,29.8566,29.8637,29.7221,29.7716,101500.0
2009-07-20 10:15:00,42.06,42.14,42.0,42.14,57900.0,29.7787,29.8353,29.7362,29.8353,57900.0
2009-07-20 10:20:00,42.14,42.18,41.93,41.96,55400.0,29.8353,29.8637,29.6867,29.7079,55400.0
2009-07-20 10:25:00,41.97,41.98,41.8,41.89,70600.0,29.715,29.7221,29.5946,29.6583,70600.0
2009-07-20 10:30:00,41.86,41.88,41.61,41.63,47100.0,29.6371,29.6513,29.4601,29.4743,47100.0
2009-07-20 10:35:00,41.61,41.78,41.61,41.74,33000.0,29.4601,29.5805,29.4601,29.5521,33000.0
2009-07-20 10:40:00,41.73,41.83,41.68,41.76,52500.0,29.5451,29.6159,29.5097,29.5663,52500.0
2009-07-20 10:45:00,41.76,41.78,41.48,41.54,97000.0,29.5663,29.5805,29.3681,29.4105,97000.0
2009-07-20 10:50:00,41.52,41.67,41.48,41.6,80400.0,29.3964,29.5026,29.3681,29.453,80400.0
2009-07-20 10:55:00,41.6,41.74,41.58,41.65,73900.0,29.453,29.5521,29.4389,29.4884,73900.0
2009-07-20 11:00:00,41.65,41.73,41.61,41.72,48800.0,29.4884,29.5451,29.4601,29.538,48800.0
2009-07-20 11:05:00,41.73,41.73,41.55,41.66,50000.0,29.5451,29.5451,29.4176,29.4955,50000.0
2009-07-20 11:10:00,41.65,41.84,41.61,41.8,89400.0,29.4884,29.6229,29.4601,29.5946,89400.0
2009-07-20 11:15:00,41.82,41.88,41.71,41.71,46300.0,29.6088,29.6513,29.5309,29.5309,46300.0
2009-07-20 11:20:00,41.71,41.75,41.67,41.69,44300.0,29.5309,29.5592,29.5026,29.5167,44300.0
2009-07-20 11:25:00,41.69,41.87,41.67,41.84,43900.0,29.5167,29.6442,29.5026,29.6229,43900.0
2009-07-20 11:30:00,41.84,41.89,41.83,41.87,32200.0,29.6229,29.6583,29.6159,29.6442,32200.0
2009-07-20 11:35:00,41.85,41.88,41.74,41.75,22300.0,29.63,29.6513,29.5521,29.5592,22300.0
2009-07-20 11:40:00,41.75,41.82,41.71,41.76,30600.0,29.5592,29.6088,29.5309,29.5663,30600.0
2009-07-20 11:45:00,41.75,41.79,41.68,41.7,29800.0,29.5592,29.5875,29.5097,29.5238,29800.0
2009-07-20 11:50:00,41.68,41.72,41.62,41.68,31200.0,29.5097,29.538,29.4672,29.5097,31200.0
2009-07-20 11:55:00,41.68,41.71,41.6,41.6,35000.0,29.5097,29.5309,29.453,29.453,35000.0
2009-07-20 12:00:00,41.61,41.79,41.61,41.74,44900.0,29.4601,29.5875,29.4601,29.5521,44900.0
2009-07-20 12:05:00,41.73,41.84,41.73,41.81,30700.0,29.5451,29.6229,29.5451,29.6017,30700.0
2009-07-20 12:10:00,41.8,41.84,41.73,41.73,35500.0,29.5946,29.6229,29.5451,29.5451,35500.0
2009-07-20 12:15:00,41.73,41.88,41.73,41.82,67700.0,29.5451,29.6513,29.5451,29.6088,67700.0
2009-07-20 12:20:00,41.82,41.86,41.76,41.78,57100.0,29.6088,29.6371,29.5663,29.5805,57100.0
2009-07-20 12:25:00,41.78,41.89,41.76,41.88,30300.0,29.5805,29.6583,29.5663,29.6513,30300.0
2009-07-20 12:30:00,41.88,41.93,41.85,41.88,38500.0,29.6513,29.6867,29.63,29.6513,38500.0
2009-07-20 12:35:00,41.87,41.98,41.85,41.96,42100.0,29.6442,29.7221,29.63,29.7079,42100.0
2009-07-20 12:40:00,41.97,42.05,41.97,41.98,38200.0,29.715,29.7716,29.715,29.7221,38200.0
2009-07-20 12:45:00,41.98,42.14,41.98,42.0,43800.0,29.7221,29.8353,29.7221,29.7362,43800.0
2009-07-20 12:50:00,41.98,42.0,41.91,41.95,43900.0,29.7221,29.7362,29.6725,29.7008,43900.0
2009-07-20 12:55:00,41.96,41.99,41.86,41.91,19600.0,29.7079,29.7291,29.6371,29.6725,19600.0
2009-07-20 13:00:00,41.92,42.04,41.92,41.99,22400.0,29.6796,29.7645,29.6796,29.7291,22400.0
2009-07-20 13:05:00,41.99,42.02,41.9,41.92,6700.0,29.7291,29.7504,29.6654,29.6796,6700.0
2009-07-20 13:10:00,41.92,41.92,41.82,41.82,8300.0,29.6796,29.6796,29.6088,29.6088,8300.0
2009-07-20 13:15:00,41.84,41.87,41.76,41.8,20000.0,29.6229,29.6442,29.5663,29.5946,20000.0
2009-07-20 13:20:00,41.8,41.83,41.77,41.83,14700.0,29.5946,29.6159,29.5734,29.6159,14700.0
2009-07-20 13:25:00,41.81,41.83,41.62,41.72,42000.0,29.6017,29.6159,29.4672,29.538,42000.0
2009-07-20 13:30:00,41.73,41.76,41.6,41.62,59900.0,29.5451,29.5663,29.453,29.4672,59900.0
2009-07-20 13:35:00,41.63,41.68,41.56,41.57,61000.0,29.4743,29.5097,29.4247,29.4318,61000.0
2009-07-20 13:40:00,41.58,41.69,41.57,41.57,30800.0,29.4389,29.5167,29.4318,29.4318,30800.0
2009-07-20 13:45:00,41.58,41.73,41.57,41.71,27600.0,29.4389,29.5451,29.4318,29.5309,27600.0
2009-07-20 13:50:00,41.7,41.74,41.64,41.7,29600.0,29.5238,29.5521,29.4813,29.5238,29600.0
2009-07-20 13:55:00,41.71,41.76,41.68,41.71,18200.0,29.5309,29.5663,29.5097,29.5309,18200.0
2009-07-20 14:00:00,41.71,41.73,41.67,41.69,18700.0,29.5309,29.5451,29.5026,29.5167,18700.0
2009-07-20 14:05:00,41.69,41.77,41.69,41.77,16900.0,29.5167,29.5734,29.5167,29.5734,16900.0
2009-07-20 14:10:00,41.77,41.82,41.76,41.78,16000.0,29.5734,29.6088,29.5663,29.5805,16000.0
2009-07-20 14:15:00,41.79,41.83,41.78,41.81,24800.0,29.5875,29.6159,29.5805,29.6017,24800.0
2009-07-20 14:20:00,41.81,41.83,41.77,41.79,14600.0,29.6017,29.6159,29.5734,29.5875,14600.0
2009-07-20 14:25:00,41.78,41.81,41.73,41.81,19700.0,29.5805,29.6017,29.5451,29.6017,19700.0
2009-07-20 14:30:00,41.82,41.85,41.79,41.83,21600.0,29.6088,29.63,29.5875,29.6159,21600.0
2009-07-20 14:35:00,41.83,41.88,41.83,41.86,10500.0,29.6159,29.6513,29.6159,29.6371,10500.0
2009-07-20 14:40:00,41.86,41.88,41.81,41.81,38100.0,29.6371,29.6513,29.6017,29.6017,38100.0
2009-07-20 14:45:00,41.82,41.89,41.77,41.88,21900.0,29.6088,29.6583,29.5734,29.6513,21900.0
2009-07-20 14:50:00,41.88,41.9,41.82,41.84,14200.0,29.6513,29.6654,29.6088,29.6229,14200.0
2009-07-20 14:55:00,41.85,41.88,41.83,41.87,17200.0,29.63,29.6513,29.6159,29.6442,17200.0
2009-07-20 15:00:00,41.88,41.95,41.87,41.92,51800.0,29.6513,29.7008,29.6442,29.6796,51800.0
2009-07-20 15:05:00,41.93,42.09,41.93,42.08,84700.0,29.6867,29.7999,29.6867,29.7929,84700.0
2009-07-20 15:10:00,42.09,42.12,42.06,42.12,103400.0,29.7999,29.8212,29.7787,29.8212,103400.0
2009-07-20 15:15:00,42.11,42.12,42.08,42.08,48600.0,29.8141,29.8212,29.7929,29.7929,48600.0
2009-07-20 15:20:00,42.08,42.12,42.06,42.12,30800.0,29.7929,29.8212,29.7787,29.8212,30800.0
2009-07-20 15:25:00,42.11,42.13,42.03,42.04,31500.0,29.8141,29.8283,29.7575,29.7645,31500.0
2009-07-20 15:30:00,42.05,42.1,41.95,42.08,60200.0,29.7716,29.807,29.7008,29.7929,60200.0
2009-07-20 15:35:00,42.09,42.13,42.01,42.08,95000.0,29.7999,29.8283,29.7433,29.7929,95000.0
2009-07-20 15:40:00,42.09,42.2,42.09,42.12,126400.0,29.7999,29.8778,29.7999,29.8212,126400.0
2009-07-20 15:45:00,42.12,42.14,42.06,42.09,80700.0,29.8212,29.8353,29.7787,29.7999,80700.0
2009-07-20 15:50:00,42.09,42.19,42.09,42.16,95900.0,29.7999,29.8707,29.7999,29.8495,95900.0
2009-07-20 15:55:00,42.16,42.16,42.02,42.1,217800.0,29.8495,29.8495,29.7504,29.807,217800.0
2009-07-21 09:30:00,42.36,42.62,42.25,42.56,146700.0,29.9911,30.1752,29.9132,30.1327,146700.0
2009-07-21 09:35:00,42.52,42.62,42.34,42.6,125200.0,30.1044,30.1752,29.9769,30.161,125200.0
2009-07-21 09:40:00,42.61,42.71,42.4,42.44,132300.0,30.1681,30.2389,30.0194,30.0477,132300.0
2009-07-21 09:45:00,42.45,42.67,42.44,42.57,106300.0,30.0548,30.2106,30.0477,30.1398,106300.0
2009-07-21 09:50:00,42.58,42.63,42.3,42.34,111600.0,30.1469,30.1823,29.9486,29.9769,111600.0
2009-07-21 09:55:00,42.34,42.52,42.31,42.5,93800.0,29.9769,30.1044,29.9557,30.0902,93800.0
2009-07-21 10:00:00,42.5,42.55,42.16,42.3,167200.0,30.0902,30.1256,29.8495,29.9486,167200.0
2009-07-21 10:05:00,42.28,42.28,41.93,41.96,129200.0,29.9345,29.9345,29.6867,29.7079,129200.0
2009-07-21 10:10:00,41.96,41.96,41.85,41.95,108900.0,29.7079,29.7079,29.63,29.7008,108900.0
2009-07-21 10:15:00,41.96,42.02,41.86,42.02,107100.0,29.7079,29.7504,29.6371,29.7504,107100.0
2009-07-21 10:20:00,42.02,42.17,42.02,42.13,78900.0,29.7504,29.8566,29.7504,29.8283,78900.0
2009-07-21 10:25:00,42.14,42.21,42.04,42.17,54800.0,29.8353,29.8849,29.7645,29.8566,54800.0
2009-07-21 10:30:00,42.15,42.33,42.15,42.31,50700.0,29.8424,29.9699,29.8424,29.9557,50700.0
2009-07-21 10:35:00,42.33,42.45,42.3,42.37,60400.0,29.9699,30.0548,29.9486,29.9982,60400.0
2009-07-21 10:40:00,42.36,42.39,42.26,42.3,33000.0,29.9911,30.0123,29.9203,29.9486,33000.0
2009-07-21 10:45:00,42.29,42.29,42.17,42.18,35100.0,29.9415,29.9415,29.8566,29.8637,35100.0
2009-07-21 10:50:00,42.18,42.19,42.11,42.15,25100.0,29.8637,29.8707,29.8141,29.8424,25100.0
2009-07-21 10:55:00,42.14,42.15,42.1,42.14,21800.0,29.8353,29.8424,29.807,29.8353,21800.0
2009-07-21 11:00:00,42.13,42.17,42.09,42.11,28600.0,29.8283,29.8566,29.7999,29.8141,28600.0
2009-07-21 11:05:00,42.08,42.2,42.03,42.19,45700.0,29.7929,29.8778,29.7575,29.8707,45700.0
2009-07-21 11:10:00,42.2,42.24,42.06,42.14,57500.0,29.8778,29.9061,29.7787,29.8353,57500.0
2009-07-21 11:15:00,42.14,42.31,42.1,42.29,67400.0,29.8353,29.9557,29.807,29.9415,67400.0
2009-07-21 11:20:00,42.3,42.4,42.28,42.29,49700.0,29.9486,30.0194,29.9345,29.9415,49700.0
2009-07-21 11:25:00,42.28,42.3,42.24,42.26,28900.0,29.9345,29.9486,29.9061,29.9203,28900.0
2009-07-21 11:30:00,42.26,42.27,42.08,42.13,69300.0,29.9203,29.9274,29.7929,29.8283,69300.0
2009-07-21 11:35:00,42.15,42.18,42.09,42.18,36100.0,29.8424,29.8637,29.7999,29.8637,36100.0
2009-07-21 11:40:00,42.18,42.18,42.06,42.06,34000.0,29.8637,29.8637,29.7787,29.7787,34000.0
2009-07-21 11:45:00,42.06,42.06,41.96,41.99,51800.0,29.7787,29.7787,29.7079,29.7291,51800.0
2009-07-21 11:50:00,42.0,42.02,41.86,41.9,34900.0,29.7362,29.7504,29.6371,29.6654,34900.0
2009-07-21 11:55:00,41.9,41.91,41.57,41.61,99200.0,29.6654,29.6725,29.4318,29.4601,99200.0
2009-07-21 12:00:00,41.61,41.7,41.55,41.68,50500.0,29.4601,29.5238,29.4176,29.5097,50500.0
2009-07-21 12:05:00,41.67,41.73,41.59,41.65,44700.0,29.5026,29.5451,29.4459,29.4884,44700.0
2009-07-21 12:10:00,41.67,41.69,41.6,41.64,34800.0,29.5026,29.5167,29.453,29.4813,34800.0
2009-07-21 12:15:00,41.64,41.69,41.49,41.51,74500.0,29.4813,29.5167,29.3751,29.3893,74500.0
2009-07-21 12:20:00,41.51,41.52,41.27,41.32,58400.0,29.3893,29.3964,29.2194,29.2548,58400.0
2009-07-21 12:25:00,41.33,41.45,41.28,41.45,51200.0,29.2619,29.3468,29.2265,29.3468,51200.0
2009-07-21 12:30:00,41.46,41.53,41.43,41.45,44300.0,29.3539,29.4035,29.3327,29.3468,44300.0
2009-07-21 12:35:00,41.43,41.46,41.28,41.44,79100.0,29.3327,29.3539,29.2265,29.3397,79100.0
2009-07-21 12:40:00,41.45,41.46,41.34,41.34,28600.0,29.3468,29.3539,29.2689,29.2689,28600.0
2009-07-21 12:45:00,41.35,41.41,41.26,41.39,46600.0,29.276,29.3185,29.2123,29.3043,46600.0
2009-07-21 12:50:00,41.4,41.48,41.37,41.4,85600.0,29.3114,29.3681,29.2902,29.3114,85600.0
2009-07-21 12:55:00,41.4,41.52,41.38,41.46,41000.0,29.3114,29.3964,29.2973,29.3539,41000.0
2009-07-21 13:00:00,41.45,41.46,41.35,41.39,89900.0,29.3468,29.3539,29.276,29.3043,89900.0
2009-07-21 13:05:00,41.37,41.39,41.18,41.18,75400.0,29.2902,29.3043,29.1557,29.1557,75400.0
2009-07-21 13:10:00,41.17,41.19,41.11,41.19,54500.0,29.1486,29.1627,29.1061,29.1627,54500.0
2009-07-21 13:15:00,41.17,41.21,41.13,41.17,44800.0,29.1486,29.1769,29.1203,29.1486,44800.0
2009-07-21 13:20:00,41.18,41.23,41.16,41.21,60200.0,29.1557,29.1911,29.1415,29.1769,60200.0
2009-07-21 13:25:00,41.22,41.39,41.21,41.39,65000.0,29.184,29.3043,29.1769,29.3043,65000.0
2009-07-21 13:30:00,41.4,41.41,41.34,41.37,41400.0,29.3114,29.3185,29.2689,29.2902,41400.0
2009-07-21 13:35:00,41.38,41.41,41.33,41.34,38600.0,29.2973,29.3185,29.2619,29.2689,38600.0
2009-07-21 13:40:00,41.34,41.4,41.28,41.35,63900.0,29.2689,29.3114,29.2265,29.276,63900.0
2009-07-21 13:45:00,41.35,41.46,41.35,41.39,72100.0,29.276,29.3539,29.276,29.3043,72100.0
2009-07-21 13:50:00,41.4,41.46,41.36,41.41,39800.0,29.3114,29.3539,29.2831,29.3185,39800.0
2009-07-21 13:55:00,41.4,41.44,41.35,41.43,48500.0,29.3114,29.3397,29.276,29.3327,48500.0
2009-07-21 14:00:00,41.42,41.55,41.4,41.54,28800.0,29.3256,29.4176,29.3114,29.4105,28800.0
2009-07-21 14:05:00,41.54,41.59,41.51,41.54,38700.0,29.4105,29.4459,29.3893,29.4105,38700.0
2009-07-21 14:10:00,41.53,41.78,41.53,41.76,54300.0,29.4035,29.5805,29.4035,29.5663,54300.0
2009-07-21 14:15:00,41.77,41.83,41.49,41.76,70500.0,29.5734,29.6159,29.3751,29.5663,70500.0
2009-07-21 14:20:00,41.76,41.79,41.37,41.71,80700.0,29.5663,29.5875,29.2902,29.5309,80700.0
2009-07-21 14:25:00,41.72,41.81,41.68,41.76,26000.0,29.538,29.6017,29.5097,29.5663,26000.0
2009-07-21 14:30:00,41.76,41.76,41.59,41.6,36900.0,29.5663,29.5663,29.4459,29.453,36900.0
2009-07-21 14:35:00,41.58,41.69,41.55,41.69,27400.0,29.4389,29.5167,29.4176,29.5167,27400.0
2009-07-21 14:40:00,41.68,41.71,41.66,41.7,13200.0,29.5097,29.5309,29.4955,29.5238,13200.0
2009-07-21 14:45:00,41.7,41.72,41.59,41.67,25700.0,29.5238,29.538,29.4459,29.5026,25700.0
2009-07-21 14:50:00,41.67,41.88,41.67,41.87,75400.0,29.5026,29.6513,29.5026,29.6442,75400.0
2009-07-21 14:55:00,41.87,41.92,41.85,41.92,40200.0,29.6442,29.6796,29.63,29.6796,40200.0
2009-07-21 15:00:00,41.91,42.02,41.9,42.01,106100.0,29.6725,29.7504,29.6654,29.7433,106100.0
2009-07-21 15:05:00,42.03,42.04,41.97,42.0,38000.0,29.7575,29.7645,29.715,29.7362,38000.0
2009-07-21 15:10:00,42.01,42.05,41.99,42.0,31000.0,29.7433,29.7716,29.7291,29.7362,31000.0
2009-07-21 15:15:00,42.0,42.04,41.99,42.0,95300.0,29.7362,29.7645,29.7291,29.7362,95300.0
2009-07-21 15:20:00,42.0,42.02,41.92,41.93,54100.0,29.7362,29.7504,29.6796,29.6867,54100.0
2009-07-21 15:25:00,41.94,42.03,41.89,42.0,92800.0,29.6937,29.7575,29.6583,29.7362,92800.0
2009-07-21 15:30:00,42.0,42.06,41.98,42.04,57900.0,29.7362,29.7787,29.7221,29.7645,57900.0
2009-07-21 15:35:00,42.04,42.09,42.0,42.07,68400.0,29.7645,29.7999,29.7362,29.7858,68400.0
2009-07-21 15:40:00,42.07,42.19,42.02,42.19,119300.0,29.7858,29.8707,29.7504,29.8707,119300.0
2009-07-21 15:45:00,42.19,42.19,42.1,42.12,59300.0,29.8707,29.8707,29.807,29.8212,59300.0
2009-07-21 15:50:00,42.12,42.18,42.05,42.1,249600.0,29.8212,29.8637,29.7716,29.807,249600.0
2009-07-21 15:55:00,42.11,42.22,42.07,42.21,184600.0,29.8141,29.892,29.7858,29.8849,184600.0
2009-07-22 09:30:00,41.99,42.35,41.83,41.87,218400.0,29.7291,29.984,29.6159,29.6442,218400.0
2009-07-22 09:35:00,41.92,41.95,41.63,41.73,90100.0,29.6796,29.7008,29.4743,29.5451,90100.0
2009-07-22 09:40:00,41.74,42.11,41.74,42.0,128600.0,29.5521,29.8141,29.5521,29.7362,128600.0
2009-07-22 09:45:00,42.0,42.13,41.87,41.96,178200.0,29.7362,29.8283,29.6442,29.7079,178200.0
2009-07-22 09:50:00,41.96,42.0,41.78,41.92,137300.0,29.7079,29.7362,29.5805,29.6796,137300.0
2009-07-22 09:55:00,41.92,41.98,41.87,41.93,108700.0,29.6796,29.7221,29.6442,29.6867,108700.0
2009-07-22 10:00:00,41.94,42.02,41.83,41.96,109300.0,29.6937,29.7504,29.6159,29.7079,109300.0
2009-07-22 10:05:00,41.97,42.11,41.95,42.05,132800.0,29.715,29.8141,29.7008,29.7716,132800.0
2009-07-22 10:10:00,42.06,42.06,42.0,42.0,90700.0,29.7787,29.7787,29.7362,29.7362,90700.0
2009-07-22 10:15:00,42.01,42.03,41.75,41.75,98300.0,29.7433,29.7575,29.5592,29.5592,98300.0
2009-07-22 10:20:00,41.75,41.93,41.63,41.88,100500.0,29.5592,29.6867,29.4743,29.6513,100500.0
2009-07-22 10:25:00,41.86,41.92,41.78,41.83,84100.0,29.6371,29.6796,29.5805,29.6159,84100.0
2009-07-22 10:30:00,41.83,42.0,41.79,41.8,110700.0,29.6159,29.7362,29.5875,29.5946,110700.0
2009-07-22 10:35:00,41.81,41.81,41.68,41.69,41400.0,29.6017,29.6017,29.5097,29.5167,41400.0
2009-07-22 10:40:00,41.69,41.71,41.55,41.58,60700.0,29.5167,29.5309,29.4176,29.4389,60700.0
2009-07-22 10:45:00,41.57,41.62,41.39,41.4,182900.0,29.4318,29.4672,29.3043,29.3114,182900.0
2009-07-22 10:50:00,41.41,41.7,41.34,41.69,90700.0,29.3185,29.5238,29.2689,29.5167,90700.0
2009-07-22 10:55:00,41.69,41.98,41.66,41.86,170100.0,29.5167,29.7221,29.4955,29.6371,170100.0
2009-07-22 11:00:00,41.85,42.03,41.77,42.03,164100.0,29.63,29.7575,29.5734,29.7575,164100.0
2009-07-22 11:05:00,42.04,42.21,42.01,42.21,118600.0,29.7645,29.8849,29.7433,29.8849,118600.0
2009-07-22 11:10:00,42.22,42.26,42.13,42.19,102300.0,29.892,29.9203,29.8283,29.8707,102300.0
2009-07-22 11:15:00,42.18,42.31,42.18,42.23,60500.0,29.8637,29.9557,29.8637,29.8991,60500.0
2009-07-22 11:20:00,42.23,42.31,42.19,42.21,65800.0,29.8991,29.9557,29.8707,29.8849,65800.0
2009-07-22 11:25:00,42.21,42.29,42.19,42.2,43200.0,29.8849,29.9415,29.8707,29.8778,43200.0
2009-07-22 11:30:00,42.19,42.26,42.13,42.22,33700.0,29.8707,29.9203,29.8283,29.892,33700.0
2009-07-22 11:35:00,42.24,42.28,42.14,42.2,82300.0,29.9061,29.9345,29.8353,29.8778,82300.0
2009-07-22 11:40:00,42.2,42.2,42.04,42.07,36900.0,29.8778,29.8778,29.7645,29.7858,36900.0
2009-07-22 11:45:00,42.07,42.13,41.96,41.96,28400.0,29.7858,29.8283,29.7079,29.7079,28400.0
2009-07-22 11:50:00,41.97,42.04,41.93,41.99,41100.0,29.715,29.7645,29.6867,29.7291,41100.0
2009-07-22 11:55:00,42.0,42.17,42.0,42.15,34600.0,29.7362,29.8566,29.7362,29.8424,34600.0
2009-07-22 12:00:00,42.14,42.23,42.12,42.21,31200.0,29.8353,29.8991,29.8212,29.8849,31200.0
2009-07-22 12:05:00,42.21,42.31,42.2,42.29,34900.0,29.8849,29.9557,29.8778,29.9415,34900.0
2009-07-22 12:10:00,42.26,42.3,42.23,42.25,33100.0,29.9203,29.9486,29.8991,29.9132,33100.0
2009-07-22 12:15:00,42.23,42.26,42.15,42.16,23900.0,29.8991,29.9203,29.8424,29.8495,23900.0
2009-07-22 12:20:00,42.16,42.34,42.13,42.32,50000.0,29.8495,29.9769,29.8283,29.9628,50000.0
2009-07-22 12:25:00,42.31,42.47,42.28,42.39,43200.0,29.9557,30.069,29.9345,30.0123,43200.0
2009-07-22 12:30:00,42.38,42.43,42.31,42.42,33700.0,30.0053,30.0407,29.9557,30.0336,33700.0
2009-07-22 12:35:00,42.42,42.57,42.4,42.47,47500.0,30.0336,30.1398,30.0194,30.069,47500.0
2009-07-22 12:40:00,42.47,42.6,42.44,42.6,70600.0,30.069,30.161,30.0477,30.161,70600.0
2009-07-22 12:45:00,42.6,42.7,42.53,42.59,62900.0,30.161,30.2318,30.1115,30.1539,62900.0
2009-07-22 12:50:00,42.61,42.72,42.6,42.66,64900.0,30.1681,30.246,30.161,30.2035,64900.0
2009-07-22 12:55:00,42.67,42.7,42.6,42.66,46600.0,30.2106,30.2318,30.161,30.2035,46600.0
2009-07-22 13:00:00,42.66,42.7,42.53,42.6,39200.0,30.2035,30.2318,30.1115,30.161,39200.0
2009-07-22 13:05:00,42.58,42.64,42.54,42.62,36300.0,30.1469,30.1893,30.1185,30.1752,36300.0
2009-07-22 13:10:00,42.61,42.64,42.53,42.54,64900.0,30.1681,30.1893,30.1115,30.1185,64900.0
2009-07-22 13:15:00,42.53,42.64,42.51,42.6,36500.0,30.1115,30.1893,30.0973,30.161,36500.0
2009-07-22 13:20:00,42.6,42.6,42.49,42.52,38600.0,30.161,30.161,30.0831,30.1044,38600.0
2009-07-22 13:25:00,42.53,42.57,42.49,42.54,50700.0,30.1115,30.1398,30.0831,30.1185,50700.0
2009-07-22 13:30:00,42.55,42.61,42.46,42.47,45200.0,30.1256,30.1681,30.0619,30.069,45200.0
2009-07-22 13:35:00,42.46,42.52,42.45,42.52,26900.0,30.0619,30.1044,30.0548,30.1044,26900.0
2009-07-22 13:40:00,42.5,42.57,42.44,42.45,49000.0,30.0902,30.1398,30.0477,30.0548,49000.0
2009-07-22 13:45:00,42.44,42.48,42.39,42.45,52400.0,30.0477,30.0761,30.0123,30.0548,52400.0
2009-07-22 13:50:00,42.45,42.51,42.41,42.45,34800.0,30.0548,30.0973,30.0265,30.0548,34800.0
2009-07-22 13:55:00,42.47,42.55,42.47,42.54,25000.0,30.069,30.1256,30.069,30.1185,25000.0
2009-07-22 14:00:00,42.55,42.58,42.38,42.41,58600.0,30.1256,30.1469,30.0053,30.0265,58600.0
2009-07-22 14:05:00,42.41,42.42,42.27,42.27,41500.0,30.0265,30.0336,29.9274,29.9274,41500.0
2009-07-22 14:10:00,42.29,42.37,42.23,42.25,40200.0,29.9415,29.9982,29.8991,29.9132,40200.0
2009-07-22 14:15:00,42.24,42.25,42.18,42.22,60000.0,29.9061,29.9132,29.8637,29.892,60000.0
2009-07-22 14:20:00,42.21,42.26,42.08,42.11,38600.0,29.8849,29.9203,29.7929,29.8141,38600.0
2009-07-22 14:25:00,42.13,42.26,42.1,42.25,68300.0,29.8283,29.9203,29.807,29.9132,68300.0
2009-07-22 14:30:00,42.24,42.31,42.23,42.26,33300.0,29.9061,29.9557,29.8991,29.9203,33300.0
2009-07-22 14:35:00,42.26,42.3,42.2,42.28,52000.0,29.9203,29.9486,29.8778,29.9345,52000.0
2009-07-22 14:40:00,42.27,42.35,42.26,42.33,57300.0,29.9274,29.984,29.9203,29.9699,57300.0
2009-07-22 14:45:00,42.31,42.31,42.19,42.2,47200.0,29.9557,29.9557,29.8707,29.8778,47200.0
2009-07-22 14:50:00,42.2,42.23,42.15,42.21,58800.0,29.8778,29.8991,29.8424,29.8849,58800.0
2009-07-22 14:55:00,42.2,42.28,42.19,42.25,35100.0,29.8778,29.9345,29.8707,29.9132,35100.0
2009-07-22 15:00:00,42.24,42.31,42.22,42.26,23400.0,29.9061,29.9557,29.892,29.9203,23400.0
2009-07-22 15:05:00,42.26,42.28,41.99,42.02,64600.0,29.9203,29.9345,29.7291,29.7504,64600.0
2009-07-22 15:10:00,42.03,42.03,41.87,41.87,71100.0,29.7575,29.7575,29.6442,29.6442,71100.0
2009-07-22 15:15:00,41.88,41.89,41.75,41.86,52800.0,29.6513,29.6583,29.5592,29.6371,52800.0
2009-07-22 15:20:00,41.87,41.94,41.87,41.87,49400.0,29.6442,29.6937,29.6442,29.6442,49400.0
2009-07-22 15:25:00,41.89,41.93,41.79,41.93,63400.0,29.6583,29.6867,29.5875,29.6867,63400.0
2009-07-22 15:30:00,41.92,41.98,41.83,41.85,84300.0,29.6796,29.7221,29.6159,29.63,84300.0
2009-07-22 15:35:00,41.85,41.86,41.78,41.83,210100.0,29.63,29.6371,29.5805,29.6159,210100.0
2009-07-22 15:40:00,41.84,41.9,41.78,41.89,171600.0,29.6229,29.6654,29.5805,29.6583,171600.0
2009-07-22 15:45:00,41.88,41.98,41.82,41.87,109900.0,29.6513,29.7221,29.6088,29.6442,109900.0
2009-07-22 15:50:00,41.86,41.93,41.81,41.92,122100.0,29.6371,29.6867,29.6017,29.6796,122100.0
2009-07-22 15:55:00,41.92,42.02,41.9,41.94,169600.0,29.6796,29.7504,29.6654,29.6937,169600.0
2009-07-23 09:30:00,41.3,41.78,41.16,41.71,154600.0,29.2406,29.5805,29.1415,29.5309,154600.0
2009-07-23 09:35:00,41.71,42.27,41.71,42.21,148900.0,29.5309,29.9274,29.5309,29.8849,148900.0
2009-07-23 09:40:00,42.21,42.49,42.15,42.29,88300.0,29.8849,30.0831,29.8424,29.9415,88300.0
2009-07-23 09:45:00,42.3,42.38,42.09,42.15,147700.0,29.9486,30.0053,29.7999,29.8424,147700.0
2009-07-23 09:50:00,42.14,42.2,41.78,41.82,262600.0,29.8353,29.8778,29.5805,29.6088,262600.0
2009-07-23 09:55:00,41.81,42.1,41.81,41.98,128600.0,29.6017,29.807,29.6017,29.7221,128600.0
2009-07-23 10:00:00,41.98,42.08,41.87,41.99,94800.0,29.7221,29.7929,29.6442,29.7291,94800.0
2009-07-23 10:05:00,41.99,42.08,41.88,42.03,95300.0,29.7291,29.7929,29.6513,29.7575,95300.0
2009-07-23 10:10:00,42.04,42.06,41.9,41.96,97400.0,29.7645,29.7787,29.6654,29.7079,97400.0
2009-07-23 10:15:00,41.95,42.19,41.95,42.18,96000.0,29.7008,29.8707,29.7008,29.8637,96000.0
2009-07-23 10:20:00,42.18,42.2,41.99,41.99,106700.0,29.8637,29.8778,29.7291,29.7291,106700.0
2009-07-23 10:25:00,41.99,42.13,41.86,41.97,53900.0,29.7291,29.8283,29.6371,29.715,53900.0
2009-07-23 10:30:00,41.95,42.07,41.88,41.99,93000.0,29.7008,29.7858,29.6513,29.7291,93000.0
2009-07-23 10:35:00,42.0,42.05,41.93,41.95,90400.0,29.7362,29.7716,29.6867,29.7008,90400.0
2009-07-23 10:40:00,41.96,42.08,41.94,42.01,91600.0,29.7079,29.7929,29.6937,29.7433,91600.0
2009-07-23 10:45:00,42.01,42.06,41.9,41.93,67400.0,29.7433,29.7787,29.6654,29.6867,67400.0
2009-07-23 10:50:00,41.91,42.06,41.91,41.99,85200.0,29.6725,29.7787,29.6725,29.7291,85200.0
2009-07-23 10:55:00,42.0,42.04,41.93,41.98,193700.0,29.7362,29.7645,29.6867,29.7221,193700.0
2009-07-23 11:00:00,41.98,42.02,41.93,42.0,82800.0,29.7221,29.7504,29.6867,29.7362,82800.0
2009-07-23 11:05:00,42.0,42.08,41.96,42.06,59700.0,29.7362,29.7929,29.7079,29.7787,59700.0
2009-07-23 11:10:00,42.06,42.31,42.05,42.25,104500.0,29.7787,29.9557,29.7716,29.9132,104500.0
2009-07-23 11:15:00,42.27,42.33,42.2,42.2,89100.0,29.9274,29.9699,29.8778,29.8778,89100.0
2009-07-23 11:20:00,42.21,42.3,42.19,42.29,47300.0,29.8849,29.9486,29.8707,29.9415,47300.0
2009-07-23 11:25:00,42.3,42.35,42.24,42.28,58500.0,29.9486,29.984,29.9061,29.9345,58500.0
2009-07-23 11:30:00,42.28,42.42,42.26,42.42,63200.0,29.9345,30.0336,29.9203,30.0336,63200.0
2009-07-23 11:35:00,42.42,42.45,42.29,42.43,65400.0,30.0336,30.0548,29.9415,30.0407,65400.0
2009-07-23 11:40:00,42.42,42.55,42.35,42.5,83400.0,30.0336,30.1256,29.984,30.0902,83400.0
2009-07-23 11:45:00,42.48,42.51,42.4,42.42,49400.0,30.0761,30.0973,30.0194,30.0336,49400.0
2009-07-23 11:50:00,42.42,42.47,42.32,42.39,74400.0,30.0336,30.069,29.9628,30.0123,74400.0
2009-07-23 11:55:00,42.38,42.47,42.3,42.31,103400.0,30.0053,30.069,29.9486,29.9557,103400.0
2009-07-23 12:00:00,42.33,42.4,42.3,42.36,38100.0,29.9699,30.0194,29.9486,29.9911,38100.0
2009-07-23 12:05:00,42.37,42.45,42.33,42.39,85000.0,29.9982,30.0548,29.9699,30.0123,85000.0
2009-07-23 12:10:00,42.38,42.42,42.33,42.4,57900.0,30.0053,30.0336,29.9699,30.0194,57900.0
2009-07-23 12:15:00,42.37,42.4,42.28,42.4,29800.0,29.9982,30.0194,29.9345,30.0194,29800.0
2009-07-23 12:20:00,42.4,42.4,42.29,42.4,36400.0,30.0194,30.0194,29.9415,30.0194,36400.0
2009-07-23 12:25:00,42.4,42.42,42.36,42.4,32600.0,30.0194,30.0336,29.9911,30.0194,32600.0
2009-07-23 12:30:00,42.4,42.4,42.27,42.31,26800.0,30.0194,30.0194,29.9274,29.9557,26800.0
2009-07-23 12:35:00,42.31,42.34,42.25,42.27,22100.0,29.9557,29.9769,29.9132,29.9274,22100.0
2009-07-23 12:40:00,42.27,42.35,42.26,42.32,21900.0,29.9274,29.984,29.9203,29.9628,21900.0
2009-07-23 12:45:00,42.33,42.42,42.33,42.36,54600.0,29.9699,30.0336,29.9699,29.9911,54600.0
2009-07-23 12:50:00,42.35,42.37,42.25,42.31,37900.0,29.984,29.9982,29.9132,29.9557,37900.0
2009-07-23 12:55:00,42.3,42.35,42.26,42.3,34600.0,29.9486,29.984,29.9203,29.9486,34600.0
2009-07-23 13:00:00,42.3,42.31,42.19,42.22,49800.0,29.9486,29.9557,29.8707,29.892,49800.0
2009-07-23 13:05:00,42.22,42.24,42.08,42.08,33500.0,29.892,29.9061,29.7929,29.7929,33500.0
2009-07-23 13:10:00,42.09,42.15,41.92,42.1,177300.0,29.7999,29.8424,29.6796,29.807,177300.0
2009-07-23 13:15:00,42.13,42.13,41.92,42.0,51000.0,29.8283,29.8283,29.6796,29.7362,51000.0
2009-07-23 13:20:00,41.99,42.0,41.9,41.95,47000.0,29.7291,29.7362,29.6654,29.7008,47000.0
2009-07-23 13:25:00,41.94,41.98,41.85,41.85,54600.0,29.6937,29.7221,29.63,29.63,54600.0
2009-07-23 13:30:00,41.86,41.96,41.85,41.96,19900.0,29.6371,29.7079,29.63,29.7079,19900.0
2009-07-23 13:35:00,41.96,42.16,41.94,42.12,108600.0,29.7079,29.8495,29.6937,29.8212,108600.0
2009-07-23 13:40:00,42.13,42.15,42.03,42.03,42800.0,29.8283,29.8424,29.7575,29.7575,42800.0
2009-07-23 13:45:00,42.03,42.05,41.94,41.94,20100.0,29.7575,29.7716,29.6937,29.6937,20100.0
2009-07-23 13:50:00,41.94,41.94,41.82,41.86,58800.0,29.6937,29.6937,29.6088,29.6371,58800.0
2009-07-23 13:55:00,41.86,41.91,41.84,41.84,41400.0,29.6371,29.6725,29.6229,29.6229,41400.0
2009-07-23 14:00:00,41.84,41.84,41.64,41.72,54000.0,29.6229,29.6229,29.4813,29.538,54000.0
2009-07-23 14:05:00,41.73,41.76,41.66,41.66,31600.0,29.5451,29.5663,29.4955,29.4955,31600.0
2009-07-23 14:10:00,41.67,41.79,41.63,41.78,78700.0,29.5026,29.5875,29.4743,29.5805,78700.0
2009-07-23 14:15:00,41.8,41.94,41.78,41.94,27000.0,29.5946,29.6937,29.5805,29.6937,27000.0
2009-07-23 14:20:00,41.94,41.96,41.8,41.89,38600.0,29.6937,29.7079,29.5946,29.6583,38600.0
2009-07-23 14:25:00,41.89,41.96,41.85,41.85,23600.0,29.6583,29.7079,29.63,29.63,23600.0
2009-07-23 14:30:00,41.86,41.9,41.81,41.83,42000.0,29.6371,29.6654,29.6017,29.6159,42000.0
2009-07-23 14:35:00,41.83,41.87,41.76,41.78,30100.0,29.6159,29.6442,29.5663,29.5805,30100.0
2009-07-23 14:40:00,41.79,41.91,41.78,41.88,37400.0,29.5875,29.6725,29.5805,29.6513,37400.0
2009-07-23 14:45:00,41.87,42.0,41.86,41.94,31400.0,29.6442,29.7362,29.6371,29.6937,31400.0
2009-07-23 14:50:00,41.94,41.94,41.86,41.89,27700.0,29.6937,29.6937,29.6371,29.6583,27700.0
2009-07-23 14:55:00,41.9,41.99,41.9,41.91,34700.0,29.6654,29.7291,29.6654,29.6725,34700.0
2009-07-23 15:00:00,41.91,42.05,41.91,42.0,42100.0,29.6725,29.7716,29.6725,29.7362,42100.0
2009-07-23 15:05:00,42.01,42.02,41.87,41.87,43800.0,29.7433,29.7504,29.6442,29.6442,43800.0
2009-07-23 15:10:00,41.87,41.94,41.82,41.92,55300.0,29.6442,29.6937,29.6088,29.6796,55300.0
2009-07-23 15:15:00,41.93,41.93,41.78,41.8,48500.0,29.6867,29.6867,29.5805,29.5946,48500.0
2009-07-23 15:20:00,41.8,41.89,41.76,41.87,56600.0,29.5946,29.6583,29.5663,29.6442,56600.0
2009-07-23 15:25:00,41.87,41.9,41.86,41.86,24000.0,29.6442,29.6654,29.6371,29.6371,24000.0
2009-07-23 15:30:00,41.86,41.87,41.58,41.58,96000.0,29.6371,29.6442,29.4389,29.4389,96000.0
2009-07-23 15:35:00,41.57,41.68,41.56,41.63,72100.0,29.4318,29.5097,29.4247,29.4743,72100.0
2009-07-23 15:40:00,41.64,41.79,41.63,41.75,121900.0,29.4813,29.5875,29.4743,29.5592,121900.0
2009-07-23 15:45:00,41.75,41.76,41.58,41.65,98000.0,29.5592,29.5663,29.4389,29.4884,98000.0
2009-07-23 15:50:00,41.66,41.75,41.62,41.72,95600.0,29.4955,29.5592,29.4672,29.538,95600.0
2009-07-23 15:55:00,41.72,41.83,41.67,41.81,215400.0,29.538,29.6159,29.5026,29.6017,215400.0
2009-07-24 09:30:00,41.69,42.14,41.48,41.83,161700.0,29.5167,29.8353,29.3681,29.6159,161700.0
2009-07-24 09:35:00,41.83,42.12,41.8,42.04,152200.0,29.6159,29.8212,29.5946,29.7645,152200.0
2009-07-24 09:40:00,42.04,42.2,41.97,42.14,63000.0,29.7645,29.8778,29.715,29.8353,63000.0
2009-07-24 09:45:00,42.12,42.2,41.93,41.94,44700.0,29.8212,29.8778,29.6867,29.6937,44700.0
2009-07-24 09:50:00,41.94,41.97,41.77,41.85,90700.0,29.6937,29.715,29.5734,29.63,90700.0
2009-07-24 09:55:00,41.84,41.89,41.42,41.57,88400.0,29.6229,29.6583,29.3256,29.4318,88400.0
2009-07-24 10:00:00,41.6,41.72,41.44,41.6,77000.0,29.453,29.538,29.3397,29.453,77000.0
2009-07-24 10:05:00,41.62,41.88,41.62,41.65,61500.0,29.4672,29.6513,29.4672,29.4884,61500.0
2009-07-24 10:10:00,41.66,41.83,41.58,41.63,61300.0,29.4955,29.6159,29.4389,29.4743,61300.0
2009-07-24 10:15:00,41.62,41.67,41.51,41.55,68200.0,29.4672,29.5026,29.3893,29.4176,68200.0
2009-07-24 10:20:00,41.55,41.73,41.55,41.67,41900.0,29.4176,29.5451,29.4176,29.5026,41900.0
2009-07-24 10:25:00,41.68,41.68,41.56,41.6,40200.0,29.5097,29.5097,29.4247,29.453,40200.0
2009-07-24 10:30:00,41.6,41.68,41.57,41.68,38100.0,29.453,29.5097,29.4318,29.5097,38100.0
2009-07-24 10:35:00,41.68,41.7,41.51,41.57,39200.0,29.5097,29.5238,29.3893,29.4318,39200.0
2009-07-24 10:40:00,41.58,41.64,41.49,41.51,27000.0,29.4389,29.4813,29.3751,29.3893,27000.0
2009-07-24 10:45:00,41.51,41.66,41.44,41.6,37400.0,29.3893,29.4955,29.3397,29.453,37400.0
2009-07-24 10:50:00,41.61,41.62,41.4,41.48,51500.0,29.4601,29.4672,29.3114,29.3681,51500.0
2009-07-24 10:55:00,41.47,41.52,41.37,41.52,31800.0,29.361,29.3964,29.2902,29.3964,31800.0
2009-07-24 11:00:00,41.52,41.52,41.41,41.49,42200.0,29.3964,29.3964,29.3185,29.3751,42200.0
2009-07-24 11:05:00,41.48,41.49,41.41,41.48,37600.0,29.3681,29.3751,29.3185,29.3681,37600.0
2009-07-24 11:10:00,41.48,41.61,41.42,41.54,34300.0,29.3681,29.4601,29.3256,29.4105,34300.0
2009-07-24 11:15:00,41.53,41.67,41.53,41.67,38800.0,29.4035,29.5026,29.4035,29.5026,38800.0
2009-07-24 11:20:00,41.68,41.76,41.62,41.65,44100.0,29.5097,29.5663,29.4672,29.4884,44100.0
2009-07-24 11:25:00,41.63,41.75,41.63,41.69,24300.0,29.4743,29.5592,29.4743,29.5167,24300.0
2009-07-24 11:30:00,41.71,41.75,41.65,41.66,20300.0,29.5309,29.5592,29.4884,29.4955,20300.0
2009-07-24 11:35:00,41.66,41.8,41.66,41.76,59300.0,29.4955,29.5946,29.4955,29.5663,59300.0
2009-07-24 11:40:00,41.76,41.92,41.71,41.84,106200.0,29.5663,29.6796,29.5309,29.6229,106200.0
2009-07-24 11:45:00,41.86,41.89,41.69,41.79,34000.0,29.6371,29.6583,29.5167,29.5875,34000.0
2009-07-24 11:50:00,41.78,41.87,41.75,41.86,31300.0,29.5805,29.6442,29.5592,29.6371,31300.0
2009-07-24 11:55:00,41.86,41.91,41.8,41.86,41200.0,29.6371,29.6725,29.5946,29.6371,41200.0
2009-07-24 12:00:00,41.86,41.91,41.81,41.81,14900.0,29.6371,29.6725,29.6017,29.6017,14900.0
2009-07-24 12:05:00,41.81,41.91,41.81,41.87,24900.0,29.6017,29.6725,29.6017,29.6442,24900.0
2009-07-24 12:10:00,41.88,41.88,41.79,41.81,14200.0,29.6513,29.6513,29.5875,29.6017,14200.0
2009-07-24 12:15:00,41.8,41.81,41.73,41.73,27000.0,29.5946,29.6017,29.5451,29.5451,27000.0
2009-07-24 12:20:00,41.73,41.77,41.71,41.73,18100.0,29.5451,29.5734,29.5309,29.5451,18100.0
2009-07-24 12:25:00,41.71,41.71,41.65,41.7,8900.0,29.5309,29.5309,29.4884,29.5238,8900.0
2009-07-24 12:30:00,41.7,41.71,41.64,41.64,16800.0,29.5238,29.5309,29.4813,29.4813,16800.0
2009-07-24 12:35:00,41.64,41.7,41.64,41.7,9100.0,29.4813,29.5238,29.4813,29.5238,9100.0
2009-07-24 12:40:00,41.71,41.73,41.65,41.66,13400.0,29.5309,29.5451,29.4884,29.4955,13400.0
2009-07-24 12:45:00,41.66,41.66,41.63,41.66,20100.0,29.4955,29.4955,29.4743,29.4955,20100.0
2009-07-24 12:50:00,41.66,41.69,41.6,41.61,17600.0,29.4955,29.5167,29.453,29.4601,17600.0
2009-07-24 12:55:00,41.61,41.64,41.5,41.51,17400.0,29.4601,29.4813,29.3822,29.3893,17400.0
2009-07-24 13:00:00,41.55,41.57,41.52,41.53,16100.0,29.4176,29.4318,29.3964,29.4035,16100.0
2009-07-24 13:05:00,41.53,41.55,41.51,41.52,10200.0,29.4035,29.4176,29.3893,29.3964,10200.0
2009-07-24 13:10:00,41.52,41.56,41.48,41.48,15400.0,29.3964,29.4247,29.3681,29.3681,15400.0
2009-07-24 13:15:00,41.47,41.49,41.46,41.49,17200.0,29.361,29.3751,29.3539,29.3751,17200.0
2009-07-24 13:20:00,41.48,41.54,41.43,41.48,36600.0,29.3681,29.4105,29.3327,29.3681,36600.0
2009-07-24 13:25:00,41.48,41.5,41.44,41.48,8300.0,29.3681,29.3822,29.3397,29.3681,8300.0
2009-07-24 13:30:00,41.48,41.66,41.48,41.65,26400.0,29.3681,29.4955,29.3681,29.4884,26400.0
2009-07-24 13:35:00,41.64,41.73,41.61,41.72,16300.0,29.4813,29.5451,29.4601,29.538,16300.0
2009-07-24 13:40:00,41.72,41.73,41.55,41.58,17300.0,29.538,29.5451,29.4176,29.4389,17300.0
2009-07-24 13:45:00,41.58,41.65,41.57,41.62,14800.0,29.4389,29.4884,29.4318,29.4672,14800.0
2009-07-24 13:50:00,41.6,41.71,41.56,41.68,20100.0,29.453,29.5309,29.4247,29.5097,20100.0
2009-07-24 13:55:00,41.68,41.7,41.64,41.68,8400.0,29.5097,29.5238,29.4813,29.5097,8400.0
2009-07-24 14:00:00,41.68,41.74,41.62,41.71,21200.0,29.5097,29.5521,29.4672,29.5309,21200.0
2009-07-24 14:05:00,41.69,41.73,41.67,41.69,30700.0,29.5167,29.5451,29.5026,29.5167,30700.0
2009-07-24 14:10:00,41.68,41.7,41.59,41.63,34100.0,29.5097,29.5238,29.4459,29.4743,34100.0
2009-07-24 14:15:00,41.64,41.66,41.57,41.58,21300.0,29.4813,29.4955,29.4318,29.4389,21300.0
2009-07-24 14:20:00,41.55,41.57,41.44,41.45,49600.0,29.4176,29.4318,29.3397,29.3468,49600.0
2009-07-24 14:25:00,41.45,41.53,41.44,41.48,21900.0,29.3468,29.4035,29.3397,29.3681,21900.0
2009-07-24 14:30:00,41.49,41.53,41.42,41.44,29700.0,29.3751,29.4035,29.3256,29.3397,29700.0
2009-07-24 14:35:00,41.45,41.49,41.42,41.45,32300.0,29.3468,29.3751,29.3256,29.3468,32300.0
2009-07-24 14:40:00,41.44,41.46,41.41,41.42,19900.0,29.3397,29.3539,29.3185,29.3256,19900.0
2009-07-24 14:45:00,41.41,41.52,41.41,41.47,19000.0,29.3185,29.3964,29.3185,29.361,19000.0
2009-07-24 14:50:00,41.47,41.51,41.41,41.49,34100.0,29.361,29.3893,29.3185,29.3751,34100.0
2009-07-24 14:55:00,41.49,41.52,41.45,41.51,12500.0,29.3751,29.3964,29.3468,29.3893,12500.0
2009-07-24 15:00:00,41.51,41.54,41.45,41.51,28100.0,29.3893,29.4105,29.3468,29.3893,28100.0
2009-07-24 15:05:00,41.48,41.53,41.48,41.52,16200.0,29.3681,29.4035,29.3681,29.3964,16200.0
2009-07-24 15:10:00,41.54,41.54,41.49,41.5,20900.0,29.4105,29.4105,29.3751,29.3822,20900.0
2009-07-24 15:15:00,41.5,41.5,41.45,41.45,16300.0,29.3822,29.3822,29.3468,29.3468,16300.0
2009-07-24 15:20:00,41.45,41.49,41.43,41.48,24500.0,29.3468,29.3751,29.3327,29.3681,24500.0
2009-07-24 15:25:00,41.48,41.57,41.48,41.54,49400.0,29.3681,29.4318,29.3681,29.4105,49400.0
2009-07-24 15:30:00,41.53,41.55,41.47,41.53,53000.0,29.4035,29.4176,29.361,29.4035,53000.0
2009-07-24 15:35:00,41.54,41.61,41.52,41.61,41000.0,29.4105,29.4601,29.3964,29.4601,41000.0
2009-07-24 15:40:00,41.62,41.65,41.54,41.58,65200.0,29.4672,29.4884,29.4105,29.4389,65200.0
2009-07-24 15:45:00,41.58,41.65,41.55,41.63,83700.0,29.4389,29.4884,29.4176,29.4743,83700.0
2009-07-24 15:50:00,41.63,41.73,41.6,41.73,91600.0,29.4743,29.5451,29.453,29.5451,91600.0
2009-07-24 15:55:00,41.73,41.78,41.69,41.76,142900.0,29.5451,29.5805,29.5167,29.5663,142900.0
2009-07-27 09:30:00,42.0,42.17,41.83,42.08,117500.0,29.7362,29.8566,29.6159,29.7929,117500.0
2009-07-27 09:35:00,42.06,42.15,41.8,41.95,64000.0,29.7787,29.8424,29.5946,29.7008,64000.0
2009-07-27 09:40:00,41.97,42.07,41.84,41.92,72100.0,29.715,29.7858,29.6229,29.6796,72100.0
2009-07-27 09:45:00,41.93,42.14,41.93,42.11,49400.0,29.6867,29.8353,29.6867,29.8141,49400.0
2009-07-27 09:50:00,42.13,42.2,41.89,41.9,52600.0,29.8283,29.8778,29.6583,29.6654,52600.0
2009-07-27 09:55:00,41.9,41.92,41.81,41.89,33800.0,29.6654,29.6796,29.6017,29.6583,33800.0
2009-07-27 10:00:00,41.9,42.22,41.9,42.06,83900.0,29.6654,29.892,29.6654,29.7787,83900.0
2009-07-27 10:05:00,42.05,42.1,41.99,42.02,47500.0,29.7716,29.807,29.7291,29.7504,47500.0
2009-07-27 10:10:00,42.01,42.08,41.77,41.77,114400.0,29.7433,29.7929,29.5734,29.5734,114400.0
2009-07-27 10:15:00,41.8,41.82,41.71,41.73,58600.0,29.5946,29.6088,29.5309,29.5451,58600.0
2009-07-27 10:20:00,41.72,41.73,41.5,41.55,59100.0,29.538,29.5451,29.3822,29.4176,59100.0
2009-07-27 10:25:00,41.53,41.7,41.53,41.66,57200.0,29.4035,29.5238,29.4035,29.4955,57200.0
2009-07-27 10:30:00,41.65,41.67,41.45,41.46,56300.0,29.4884,29.5026,29.3468,29.3539,56300.0
2009-07-27 10:35:00,41.46,41.5,41.39,41.42,52300.0,29.3539,29.3822,29.3043,29.3256,52300.0
2009-07-27 10:40:00,41.42,41.56,41.38,41.48,41000.0,29.3256,29.4247,29.2973,29.3681,41000.0
2009-07-27 10:45:00,41.47,41.55,41.41,41.55,24700.0,29.361,29.4176,29.3185,29.4176,24700.0
2009-07-27 10:50:00,41.56,41.57,41.5,41.53,28700.0,29.4247,29.4318,29.3822,29.4035,28700.0
2009-07-27 10:55:00,41.54,41.59,41.42,41.59,38400.0,29.4105,29.4459,29.3256,29.4459,38400.0
2009-07-27 11:00:00,41.59,41.74,41.59,41.74,34200.0,29.4459,29.5521,29.4459,29.5521,34200.0
2009-07-27 11:05:00,41.7,41.71,41.59,41.61,26700.0,29.5238,29.5309,29.4459,29.4601,26700.0
2009-07-27 11:10:00,41.62,41.65,41.56,41.59,33700.0,29.4672,29.4884,29.4247,29.4459,33700.0
2009-07-27 11:15:00,41.6,41.71,41.6,41.66,23100.0,29.453,29.5309,29.453,29.4955,23100.0
2009-07-27 11:20:00,41.65,41.81,41.64,41.72,40400.0,29.4884,29.6017,29.4813,29.538,40400.0
2009-07-27 11:25:00,41.73,41.79,41.71,41.72,29100.0,29.5451,29.5875,29.5309,29.538,29100.0
2009-07-27 11:30:00,41.72,41.73,41.64,41.7,350600.0,29.538,29.5451,29.4813,29.5238,350600.0
2009-07-27 11:35:00,41.7,41.72,41.61,41.68,34700.0,29.5238,29.538,29.4601,29.5097,34700.0
2009-07-27 11:40:00,41.69,41.75,41.67,41.73,20400.0,29.5167,29.5592,29.5026,29.5451,20400.0
2009-07-27 11:45:00,41.72,41.76,41.61,41.61,26200.0,29.538,29.5663,29.4601,29.4601,26200.0
2009-07-27 11:50:00,41.6,41.61,41.5,41.56,39000.0,29.453,29.4601,29.3822,29.4247,39000.0
2009-07-27 11:55:00,41.57,41.58,41.42,41.44,15900.0,29.4318,29.4389,29.3256,29.3397,15900.0
2009-07-27 12:00:00,41.44,41.49,41.41,41.49,55700.0,29.3397,29.3751,29.3185,29.3751,55700.0
2009-07-27 12:05:00,41.49,41.56,41.47,41.56,18000.0,29.3751,29.4247,29.361,29.4247,18000.0
2009-07-27 12:10:00,41.55,41.63,41.55,41.56,18500.0,29.4176,29.4743,29.4176,29.4247,18500.0
2009-07-27 12:15:00,41.56,41.69,41.56,41.69,15700.0,29.4247,29.5167,29.4247,29.5167,15700.0
2009-07-27 12:20:00,41.67,41.7,41.54,41.59,33900.0,29.5026,29.5238,29.4105,29.4459,33900.0
2009-07-27 12:25:00,41.58,41.64,41.55,41.63,23600.0,29.4389,29.4813,29.4176,29.4743,23600.0
2009-07-27 12:30:00,41.62,41.63,41.48,41.51,30300.0,29.4672,29.4743,29.3681,29.3893,30300.0
2009-07-27 12:35:00,41.51,41.55,41.46,41.55,22100.0,29.3893,29.4176,29.3539,29.4176,22100.0
2009-07-27 12:40:00,41.57,41.62,41.52,41.53,30900.0,29.4318,29.4672,29.3964,29.4035,30900.0
2009-07-27 12:45:00,41.53,41.56,41.47,41.49,19900.0,29.4035,29.4247,29.361,29.3751,19900.0
2009-07-27 12:50:00,41.48,41.6,41.46,41.46,37100.0,29.3681,29.453,29.3539,29.3539,37100.0
2009-07-27 12:55:00,41.46,41.53,41.44,41.53,19900.0,29.3539,29.4035,29.3397,29.4035,19900.0
2009-07-27 13:00:00,41.53,41.56,41.48,41.55,30400.0,29.4035,29.4247,29.3681,29.4176,30400.0
2009-07-27 13:05:00,41.55,41.57,41.5,41.55,17900.0,29.4176,29.4318,29.3822,29.4176,17900.0
2009-07-27 13:10:00,41.54,41.56,41.48,41.53,23700.0,29.4105,29.4247,29.3681,29.4035,23700.0
2009-07-27 13:15:00,41.55,41.6,41.51,41.54,22300.0,29.4176,29.453,29.3893,29.4105,22300.0
2009-07-27 13:20:00,41.55,41.57,41.48,41.48,16800.0,29.4176,29.4318,29.3681,29.3681,16800.0
2009-07-27 13:25:00,41.48,41.5,41.43,41.44,35800.0,29.3681,29.3822,29.3327,29.3397,35800.0
2009-07-27 13:30:00,41.44,41.44,41.4,41.4,33800.0,29.3397,29.3397,29.3114,29.3114,33800.0
2009-07-27 13:35:00,41.4,41.44,41.4,41.41,30300.0,29.3114,29.3397,29.3114,29.3185,30300.0
2009-07-27 13:40:00,41.42,41.44,41.4,41.42,33700.0,29.3256,29.3397,29.3114,29.3256,33700.0
2009-07-27 13:45:00,41.42,41.5,41.41,41.5,32400.0,29.3256,29.3822,29.3185,29.3822,32400.0
2009-07-27 13:50:00,41.49,41.54,41.46,41.51,24300.0,29.3751,29.4105,29.3539,29.3893,24300.0
2009-07-27 13:55:00,41.52,41.59,41.5,41.51,20000.0,29.3964,29.4459,29.3822,29.3893,20000.0
2009-07-27 14:00:00,41.51,41.54,41.47,41.48,16000.0,29.3893,29.4105,29.361,29.3681,16000.0
2009-07-27 14:05:00,41.47,41.5,41.46,41.48,12400.0,29.361,29.3822,29.3539,29.3681,12400.0
2009-07-27 14:10:00,41.48,41.51,41.42,41.43,18700.0,29.3681,29.3893,29.3256,29.3327,18700.0
2009-07-27 14:15:00,41.42,41.53,41.41,41.5,22900.0,29.3256,29.4035,29.3185,29.3822,22900.0
2009-07-27 14:20:00,41.51,41.51,41.46,41.46,9000.0,29.3893,29.3893,29.3539,29.3539,9000.0
2009-07-27 14:25:00,41.45,41.5,41.45,41.48,18800.0,29.3468,29.3822,29.3468,29.3681,18800.0
2009-07-27 14:30:00,41.48,41.49,41.42,41.42,19600.0,29.3681,29.3751,29.3256,29.3256,19600.0
2009-07-27 14:35:00,41.44,41.52,41.43,41.52,14800.0,29.3397,29.3964,29.3327,29.3964,14800.0
2009-07-27 14:40:00,41.52,41.59,41.5,41.59,29400.0,29.3964,29.4459,29.3822,29.4459,29400.0
2009-07-27 14:45:00,41.58,41.6,41.55,41.56,32900.0,29.4389,29.453,29.4176,29.4247,32900.0
2009-07-27 14:50:00,41.56,41.57,41.5,41.54,13300.0,29.4247,29.4318,29.3822,29.4105,13300.0
2009-07-27 14:55:00,41.56,41.6,41.51,41.55,27000.0,29.4247,29.453,29.3893,29.4176,27000.0
2009-07-27 15:00:00,41.56,41.59,41.51,41.52,42900.0,29.4247,29.4459,29.3893,29.3964,42900.0
2009-07-27 15:05:00,41.53,41.58,41.53,41.58,27900.0,29.4035,29.4389,29.4035,29.4389,27900.0
2009-07-27 15:10:00,41.57,41.62,41.52,41.62,44600.0,29.4318,29.4672,29.3964,29.4672,44600.0
2009-07-27 15:15:00,41.62,41.65,41.54,41.55,34800.0,29.4672,29.4884,29.4105,29.4176,34800.0
2009-07-27 15:20:00,41.54,41.59,41.52,41.52,23800.0,29.4105,29.4459,29.3964,29.3964,23800.0
2009-07-27 15:25:00,41.51,41.61,41.51,41.55,36000.0,29.3893,29.4601,29.3893,29.4176,36000.0
2009-07-27 15:30:00,41.53,41.55,41.47,41.49,39700.0,29.4035,29.4176,29.361,29.3751,39700.0
2009-07-27 15:35:00,41.49,41.53,41.43,41.51,43700.0,29.3751,29.4035,29.3327,29.3893,43700.0
2009-07-27 15:40:00,41.51,41.55,41.48,41.52,43400.0,29.3893,29.4176,29.3681,29.3964,43400.0
2009-07-27 15:45:00,41.52,41.55,41.47,41.53,66200.0,29.3964,29.4176,29.361,29.4035,66200.0
2009-07-27 15:50:00,41.52,41.61,41.51,41.57,72400.0,29.3964,29.4601,29.3893,29.4318,72400.0
2009-07-27 15:55:00,41.57,41.62,41.51,41.59,189300.0,29.4318,29.4672,29.3893,29.4459,189300.0
2009-07-28 09:30:00,40.96,40.99,40.67,40.79,168200.0,28.9999,29.0211,28.7946,28.8795,168200.0
2009-07-28 09:35:00,40.8,40.99,40.59,40.93,149000.0,28.8866,29.0211,28.7379,28.9787,149000.0
2009-07-28 09:40:00,40.94,41.03,40.88,40.98,102500.0,28.9857,29.0495,28.9433,29.0141,102500.0
2009-07-28 09:45:00,41.0,41.05,40.83,40.9,86800.0,29.0282,29.0636,28.9079,28.9574,86800.0
2009-07-28 09:50:00,40.88,40.88,40.66,40.72,100100.0,28.9433,28.9433,28.7875,28.83,100100.0
2009-07-28 09:55:00,40.71,40.97,40.71,40.9,52600.0,28.8229,29.007,28.8229,28.9574,52600.0
2009-07-28 10:00:00,40.9,40.9,40.5,40.56,104200.0,28.9574,28.9574,28.6742,28.7167,104200.0
2009-07-28 10:05:00,40.58,40.61,40.36,40.42,54700.0,28.7309,28.7521,28.5751,28.6176,54700.0
2009-07-28 10:10:00,40.41,40.46,40.32,40.33,73800.0,28.6105,28.6459,28.5468,28.5539,73800.0
2009-07-28 10:15:00,40.33,40.43,40.27,40.37,69800.0,28.5539,28.6247,28.5114,28.5822,69800.0
2009-07-28 10:20:00,40.37,40.39,40.23,40.29,53500.0,28.5822,28.5963,28.4831,28.5255,53500.0
2009-07-28 10:25:00,40.29,40.34,40.22,40.27,60500.0,28.5255,28.5609,28.476,28.5114,60500.0
2009-07-28 10:30:00,40.27,40.37,40.23,40.32,41300.0,28.5114,28.5822,28.4831,28.5468,41300.0
2009-07-28 10:35:00,40.33,40.35,40.17,40.21,64900.0,28.5539,28.568,28.4406,28.4689,64900.0
2009-07-28 10:40:00,40.22,40.26,40.16,40.2,37500.0,28.476,28.5043,28.4335,28.4618,37500.0
2009-07-28 10:45:00,40.2,40.35,40.18,40.31,39000.0,28.4618,28.568,28.4477,28.5397,39000.0
2009-07-28 10:50:00,40.31,40.32,40.24,40.26,47700.0,28.5397,28.5468,28.4901,28.5043,47700.0
2009-07-28 10:55:00,40.25,40.32,40.21,40.3,26700.0,28.4972,28.5468,28.4689,28.5326,26700.0
2009-07-28 11:00:00,40.29,40.32,40.24,40.25,19500.0,28.5255,28.5468,28.4901,28.4972,19500.0
2009-07-28 11:05:00,40.26,40.27,40.04,40.04,55300.0,28.5043,28.5114,28.3485,28.3485,55300.0
2009-07-28 11:10:00,40.04,40.07,39.88,39.92,74100.0,28.3485,28.3698,28.2353,28.2636,74100.0
2009-07-28 11:15:00,39.92,39.96,39.87,39.92,41200.0,28.2636,28.2919,28.2282,28.2636,41200.0
2009-07-28 11:20:00,39.91,39.92,39.8,39.81,63400.0,28.2565,28.2636,28.1786,28.1857,63400.0
2009-07-28 11:25:00,39.81,39.81,39.63,39.67,74300.0,28.1857,28.1857,28.0583,28.0866,74300.0
2009-07-28 11:30:00,39.67,39.67,39.54,39.54,80400.0,28.0866,28.0866,27.9945,27.9945,80400.0
2009-07-28 11:35:00,39.55,39.63,39.5,39.61,78300.0,28.0016,28.0583,27.9662,28.0441,78300.0
2009-07-28 11:40:00,39.6,39.77,39.6,39.77,68100.0,28.037,28.1574,28.037,28.1574,68100.0
2009-07-28 11:45:00,39.77,40.0,39.73,39.97,84500.0,28.1574,28.3202,28.1291,28.299,84500.0
2009-07-28 11:50:00,39.98,40.02,39.94,40.02,42000.0,28.3061,28.3344,28.2777,28.3344,42000.0
2009-07-28 11:55:00,40.02,40.04,39.94,39.97,36000.0,28.3344,28.3485,28.2777,28.299,36000.0
2009-07-28 12:00:00,39.96,39.98,39.91,39.91,37600.0,28.2919,28.3061,28.2565,28.2565,37600.0
2009-07-28 12:05:00,39.91,39.96,39.86,39.96,36400.0,28.2565,28.2919,28.2211,28.2919,36400.0
2009-07-28 12:10:00,39.97,40.13,39.97,40.11,27800.0,28.299,28.4123,28.299,28.3981,27800.0
2009-07-28 12:15:00,40.12,40.14,40.08,40.08,13400.0,28.4052,28.4193,28.3769,28.3769,13400.0
2009-07-28 12:20:00,40.06,40.13,40.01,40.02,21700.0,28.3627,28.4123,28.3273,28.3344,21700.0
2009-07-28 12:25:00,40.01,40.07,40.0,40.05,11900.0,28.3273,28.3698,28.3202,28.3556,11900.0
2009-07-28 12:30:00,40.06,40.07,40.03,40.07,18900.0,28.3627,28.3698,28.3415,28.3698,18900.0
2009-07-28 12:35:00,40.07,40.15,40.07,40.13,21000.0,28.3698,28.4264,28.3698,28.4123,21000.0
2009-07-28 12:40:00,40.13,40.15,40.1,40.13,19900.0,28.4123,28.4264,28.391,28.4123,19900.0
2009-07-28 12:45:00,40.13,40.14,40.1,40.1,25000.0,28.4123,28.4193,28.391,28.391,25000.0
2009-07-28 12:50:00,40.1,40.11,40.02,40.08,28400.0,28.391,28.3981,28.3344,28.3769,28400.0
2009-07-28 12:55:00,40.09,40.16,40.04,40.14,19600.0,28.3839,28.4335,28.3485,28.4193,19600.0
2009-07-28 13:00:00,40.14,40.16,39.98,40.0,33700.0,28.4193,28.4335,28.3061,28.3202,33700.0
2009-07-28 13:05:00,40.0,40.05,39.96,40.05,27000.0,28.3202,28.3556,28.2919,28.3556,27000.0
2009-07-28 13:10:00,40.05,40.08,40.01,40.02,161900.0,28.3556,28.3769,28.3273,28.3344,161900.0
2009-07-28 13:15:00,40.02,40.13,40.01,40.03,30400.0,28.3344,28.4123,28.3273,28.3415,30400.0
2009-07-28 13:20:00,40.03,40.09,40.0,40.09,36200.0,28.3415,28.3839,28.3202,28.3839,36200.0
2009-07-28 13:25:00,40.09,40.17,40.05,40.06,48900.0,28.3839,28.4406,28.3556,28.3627,48900.0
2009-07-28 13:30:00,40.07,40.1,39.96,39.98,40600.0,28.3698,28.391,28.2919,28.3061,40600.0
2009-07-28 13:35:00,39.98,40.0,39.92,39.93,56700.0,28.3061,28.3202,28.2636,28.2707,56700.0
2009-07-28 13:40:00,39.93,39.97,39.88,39.88,30600.0,28.2707,28.299,28.2353,28.2353,30600.0
2009-07-28 13:45:00,39.9,39.91,39.84,39.87,57200.0,28.2494,28.2565,28.2069,28.2282,57200.0
2009-07-28 13:50:00,39.87,39.94,39.82,39.93,27800.0,28.2282,28.2777,28.1928,28.2707,27800.0
2009-07-28 13:55:00,39.93,40.01,39.92,39.98,30000.0,28.2707,28.3273,28.2636,28.3061,30000.0
2009-07-28 14:00:00,39.98,40.04,39.95,40.03,19100.0,28.3061,28.3485,28.2848,28.3415,19100.0
2009-07-28 14:05:00,40.04,40.22,40.03,40.21,40400.0,28.3485,28.476,28.3415,28.4689,40400.0
2009-07-28 14:10:00,40.2,40.21,40.12,40.15,27200.0,28.4618,28.4689,28.4052,28.4264,27200.0
2009-07-28 14:15:00,40.17,40.26,40.15,40.26,69000.0,28.4406,28.5043,28.4264,28.5043,69000.0
2009-07-28 14:20:00,40.27,40.32,40.26,40.32,32100.0,28.5114,28.5468,28.5043,28.5468,32100.0
2009-07-28 14:25:00,40.33,40.35,40.29,40.31,20000.0,28.5539,28.568,28.5255,28.5397,20000.0
2009-07-28 14:30:00,40.32,40.47,40.32,40.42,59400.0,28.5468,28.653,28.5468,28.6176,59400.0
2009-07-28 14:35:00,40.42,40.44,40.29,40.35,37800.0,28.6176,28.6317,28.5255,28.568,37800.0
2009-07-28 14:40:00,40.35,40.39,40.25,40.27,32600.0,28.568,28.5963,28.4972,28.5114,32600.0
2009-07-28 14:45:00,40.25,40.35,40.22,40.33,19600.0,28.4972,28.568,28.476,28.5539,19600.0
2009-07-28 14:50:00,40.33,40.33,40.24,40.26,21400.0,28.5539,28.5539,28.4901,28.5043,21400.0
2009-07-28 14:55:00,40.26,40.33,40.23,40.31,28400.0,28.5043,28.5539,28.4831,28.5397,28400.0
2009-07-28 15:00:00,40.32,40.32,40.26,40.31,33700.0,28.5468,28.5468,28.5043,28.5397,33700.0
2009-07-28 15:05:00,40.31,40.35,40.26,40.31,30700.0,28.5397,28.568,28.5043,28.5397,30700.0
2009-07-28 15:10:00,40.3,40.34,40.27,40.33,38200.0,28.5326,28.5609,28.5114,28.5539,38200.0
2009-07-28 15:15:00,40.33,40.35,40.28,40.28,29200.0,28.5539,28.568,28.5185,28.5185,29200.0
2009-07-28 15:20:00,40.29,40.32,40.19,40.2,42600.0,28.5255,28.5468,28.4547,28.4618,42600.0
2009-07-28 15:25:00,40.19,40.3,40.19,40.3,31900.0,28.4547,28.5326,28.4547,28.5326,31900.0
2009-07-28 15:30:00,40.3,40.32,40.24,40.31,60200.0,28.5326,28.5468,28.4901,28.5397,60200.0
2009-07-28 15:35:00,40.31,40.33,40.27,40.3,78600.0,28.5397,28.5539,28.5114,28.5326,78600.0
2009-07-28 15:40:00,40.28,40.32,40.2,40.27,175400.0,28.5185,28.5468,28.4618,28.5114,175400.0
2009-07-28 15:45:00,40.28,40.36,40.23,40.29,132500.0,28.5185,28.5751,28.4831,28.5255,132500.0
2009-07-28 15:50:00,40.29,40.34,40.23,40.26,168000.0,28.5255,28.5609,28.4831,28.5043,168000.0
2009-07-28 15:55:00,40.27,40.32,40.26,40.29,401700.0,28.5114,28.5468,28.5043,28.5255,401700.0
2009-07-29 09:30:00,39.84,39.98,39.7,39.8,159000.0,28.2069,28.3061,28.1078,28.1786,159000.0
2009-07-29 09:35:00,39.8,39.83,39.64,39.71,85700.0,28.1786,28.1999,28.0653,28.1149,85700.0
2009-07-29 09:40:00,39.7,39.72,39.42,39.45,99600.0,28.1078,28.122,27.9096,27.9308,99600.0
2009-07-29 09:45:00,39.45,39.53,39.35,39.49,135600.0,27.9308,27.9875,27.86,27.9591,135600.0
2009-07-29 09:50:00,39.5,39.51,39.38,39.42,88100.0,27.9662,27.9733,27.8813,27.9096,88100.0
2009-07-29 09:55:00,39.42,39.53,39.39,39.52,88500.0,27.9096,27.9875,27.8883,27.9804,88500.0
2009-07-29 10:00:00,39.52,39.56,39.46,39.53,101200.0,27.9804,28.0087,27.9379,27.9875,101200.0
2009-07-29 10:05:00,39.53,39.61,39.27,39.29,173300.0,27.9875,28.0441,27.8034,27.8175,173300.0
2009-07-29 10:10:00,39.3,39.37,39.25,39.26,195900.0,27.8246,27.8742,27.7892,27.7963,195900.0
2009-07-29 10:15:00,39.26,39.33,39.17,39.19,219400.0,27.7963,27.8459,27.7326,27.7467,219400.0
2009-07-29 10:20:00,39.18,39.22,38.96,38.97,159200.0,27.7397,27.768,27.5839,27.591,159200.0
2009-07-29 10:25:00,38.97,39.06,38.96,39.0,115900.0,27.591,27.6547,27.5839,27.6122,115900.0
2009-07-29 10:30:00,38.99,38.99,38.78,38.87,164100.0,27.6051,27.6051,27.4564,27.5202,164100.0
2009-07-29 10:35:00,38.88,38.9,38.78,38.87,77800.0,27.5272,27.5414,27.4564,27.5202,77800.0
2009-07-29 10:40:00,38.86,39.02,38.83,38.95,93000.0,27.5131,27.6264,27.4918,27.5768,93000.0
2009-07-29 10:45:00,38.95,39.1,38.93,39.1,72100.0,27.5768,27.683,27.5626,27.683,72100.0
2009-07-29 10:50:00,39.09,39.23,39.08,39.21,83400.0,27.6759,27.7751,27.6689,27.7609,83400.0
2009-07-29 10:55:00,39.22,39.23,39.1,39.18,51400.0,27.768,27.7751,27.683,27.7397,51400.0
2009-07-29 11:00:00,39.19,39.2,39.03,39.06,56000.0,27.7467,27.7538,27.6335,27.6547,56000.0
2009-07-29 11:05:00,39.07,39.07,38.86,38.96,89400.0,27.6618,27.6618,27.5131,27.5839,89400.0
2009-07-29 11:10:00,38.98,39.04,38.95,38.95,53200.0,27.5981,27.6405,27.5768,27.5768,53200.0
2009-07-29 11:15:00,38.95,38.98,38.81,38.82,81000.0,27.5768,27.5981,27.4777,27.4848,81000.0
2009-07-29 11:20:00,38.82,38.84,38.75,38.75,48200.0,27.4848,27.4989,27.4352,27.4352,48200.0
2009-07-29 11:25:00,38.75,38.91,38.75,38.91,56900.0,27.4352,27.5485,27.4352,27.5485,56900.0
2009-07-29 11:30:00,38.9,38.94,38.86,38.9,43000.0,27.5414,27.5697,27.5131,27.5414,43000.0
2009-07-29 11:35:00,38.9,38.93,38.88,38.9,36100.0,27.5414,27.5626,27.5272,27.5414,36100.0
2009-07-29 11:40:00,38.9,38.93,38.8,38.88,58100.0,27.5414,27.5626,27.4706,27.5272,58100.0
2009-07-29 11:45:00,38.88,38.96,38.83,38.95,43000.0,27.5272,27.5839,27.4918,27.5768,43000.0
2009-07-29 11:50:00,38.94,39.01,38.92,39.01,27000.0,27.5697,27.6193,27.5556,27.6193,27000.0
2009-07-29 11:55:00,39.0,39.1,38.98,39.1,24800.0,27.6122,27.683,27.5981,27.683,24800.0
2009-07-29 12:00:00,39.09,39.12,39.06,39.08,36500.0,27.6759,27.6972,27.6547,27.6689,36500.0
2009-07-29 12:05:00,39.07,39.11,39.0,39.02,24500.0,27.6618,27.6901,27.6122,27.6264,24500.0
2009-07-29 12:10:00,39.03,39.04,39.0,39.02,6700.0,27.6335,27.6405,27.6122,27.6264,6700.0
2009-07-29 12:15:00,39.01,39.05,38.98,39.02,18000.0,27.6193,27.6476,27.5981,27.6264,18000.0
2009-07-29 12:20:00,39.03,39.05,38.99,39.03,32300.0,27.6335,27.6476,27.6051,27.6335,32300.0
2009-07-29 12:25:00,39.02,39.04,39.01,39.03,13900.0,27.6264,27.6405,27.6193,27.6335,13900.0
2009-07-29 12:30:00,39.02,39.05,39.01,39.03,26000.0,27.6264,27.6476,27.6193,27.6335,26000.0
2009-07-29 12:35:00,39.04,39.12,39.03,39.12,23900.0,27.6405,27.6972,27.6335,27.6972,23900.0
2009-07-29 12:40:00,39.12,39.12,38.99,39.0,38900.0,27.6972,27.6972,27.6051,27.6122,38900.0
2009-07-29 12:45:00,38.99,39.01,38.95,38.97,22500.0,27.6051,27.6193,27.5768,27.591,22500.0
2009-07-29 12:50:00,38.97,38.99,38.9,38.91,32500.0,27.591,27.6051,27.5414,27.5485,32500.0
2009-07-29 12:55:00,38.9,38.94,38.88,38.94,28700.0,27.5414,27.5697,27.5272,27.5697,28700.0
2009-07-29 13:00:00,38.93,38.93,38.77,38.85,76800.0,27.5626,27.5626,27.4494,27.506,76800.0
2009-07-29 13:05:00,38.86,38.87,38.76,38.77,49400.0,27.5131,27.5202,27.4423,27.4494,49400.0
2009-07-29 13:10:00,38.76,38.81,38.71,38.77,51200.0,27.4423,27.4777,27.4069,27.4494,51200.0
2009-07-29 13:15:00,38.76,38.84,38.76,38.82,23800.0,27.4423,27.4989,27.4423,27.4848,23800.0
2009-07-29 13:20:00,38.82,38.83,38.78,38.79,14300.0,27.4848,27.4918,27.4564,27.4635,14300.0
2009-07-29 13:25:00,38.8,38.87,38.78,38.87,46300.0,27.4706,27.5202,27.4564,27.5202,46300.0
2009-07-29 13:30:00,38.88,38.91,38.84,38.91,55000.0,27.5272,27.5485,27.4989,27.5485,55000.0
2009-07-29 13:35:00,38.9,38.96,38.89,38.91,54200.0,27.5414,27.5839,27.5343,27.5485,54200.0
2009-07-29 13:40:00,38.92,38.99,38.91,38.99,29400.0,27.5556,27.6051,27.5485,27.6051,29400.0
2009-07-29 13:45:00,38.99,39.04,38.98,39.04,40700.0,27.6051,27.6405,27.5981,27.6405,40700.0
2009-07-29 13:50:00,39.04,39.05,39.0,39.04,22200.0,27.6405,27.6476,27.6122,27.6405,22200.0
2009-07-29 13:55:00,39.03,39.05,39.0,39.04,30000.0,27.6335,27.6476,27.6122,27.6405,30000.0
2009-07-29 14:00:00,39.05,39.12,39.01,39.1,131900.0,27.6476,27.6972,27.6193,27.683,131900.0
2009-07-29 14:05:00,39.1,39.1,39.06,39.06,62800.0,27.683,27.683,27.6547,27.6547,62800.0
2009-07-29 14:10:00,39.06,39.15,39.06,39.12,41600.0,27.6547,27.7184,27.6547,27.6972,41600.0
2009-07-29 14:15:00,39.13,39.28,39.1,39.25,207600.0,27.7043,27.8105,27.683,27.7892,207600.0
2009-07-29 14:20:00,39.24,39.32,39.23,39.31,170200.0,27.7821,27.8388,27.7751,27.8317,170200.0
2009-07-29 14:25:00,39.32,39.45,39.3,39.37,87200.0,27.8388,27.9308,27.8246,27.8742,87200.0
2009-07-29 14:30:00,39.36,39.36,39.27,39.29,47000.0,27.8671,27.8671,27.8034,27.8175,47000.0
2009-07-29 14:35:00,39.29,39.29,39.2,39.21,27600.0,27.8175,27.8175,27.7538,27.7609,27600.0
2009-07-29 14:40:00,39.21,39.21,39.13,39.14,24300.0,27.7609,27.7609,27.7043,27.7113,24300.0
2009-07-29 14:45:00,39.14,39.17,39.1,39.11,19200.0,27.7113,27.7326,27.683,27.6901,19200.0
2009-07-29 14:50:00,39.11,39.15,39.08,39.09,34700.0,27.6901,27.7184,27.6689,27.6759,34700.0
2009-07-29 14:55:00,39.09,39.1,39.03,39.05,29600.0,27.6759,27.683,27.6335,27.6476,29600.0
2009-07-29 15:00:00,39.05,39.12,39.04,39.12,38700.0,27.6476,27.6972,27.6405,27.6972,38700.0
2009-07-29 15:05:00,39.12,39.12,39.08,39.11,44400.0,27.6972,27.6972,27.6689,27.6901,44400.0
2009-07-29 15:10:00,39.09,39.15,39.09,39.13,46800.0,27.6759,27.7184,27.6759,27.7043,46800.0
2009-07-29 15:15:00,39.13,39.15,39.09,39.11,32600.0,27.7043,27.7184,27.6759,27.6901,32600.0
2009-07-29 15:20:00,39.11,39.19,39.11,39.15,50700.0,27.6901,27.7467,27.6901,27.7184,50700.0
2009-07-29 15:25:00,39.15,39.21,39.15,39.18,44800.0,27.7184,27.7609,27.7184,27.7397,44800.0
2009-07-29 15:30:00,39.17,39.2,39.15,39.16,60800.0,27.7326,27.7538,27.7184,27.7255,60800.0
2009-07-29 15:35:00,39.16,39.29,39.14,39.28,89700.0,27.7255,27.8175,27.7113,27.8105,89700.0
2009-07-29 15:40:00,39.27,39.32,39.21,39.27,126500.0,27.8034,27.8388,27.7609,27.8034,126500.0
2009-07-29 15:45:00,39.27,39.36,39.26,39.31,73800.0,27.8034,27.8671,27.7963,27.8317,73800.0
2009-07-29 15:50:00,39.31,39.32,39.24,39.29,109500.0,27.8317,27.8388,27.7821,27.8175,109500.0
2009-07-29 15:55:00,39.29,39.44,39.28,39.39,539200.0,27.8175,27.9237,27.8105,27.8883,539200.0
2009-07-30 09:30:00,40.12,40.31,40.06,40.14,130300.0,28.4052,28.5397,28.3627,28.4193,130300.0
2009-07-30 09:35:00,40.13,40.34,40.04,40.07,105900.0,28.4123,28.5609,28.3485,28.3698,105900.0
2009-07-30 09:40:00,40.1,40.12,39.96,40.1,64800.0,28.391,28.4052,28.2919,28.391,64800.0
2009-07-30 09:45:00,40.1,40.1,39.9,40.05,99700.0,28.391,28.391,28.2494,28.3556,99700.0
2009-07-30 09:50:00,40.06,40.2,40.05,40.15,90400.0,28.3627,28.4618,28.3556,28.4264,90400.0
2009-07-30 09:55:00,40.14,40.37,40.14,40.26,113100.0,28.4193,28.5822,28.4193,28.5043,113100.0
2009-07-30 10:00:00,40.26,40.34,40.07,40.07,79500.0,28.5043,28.5609,28.3698,28.3698,79500.0
2009-07-30 10:05:00,40.07,40.42,40.07,40.36,80000.0,28.3698,28.6176,28.3698,28.5751,80000.0
2009-07-30 10:10:00,40.36,40.5,40.32,40.43,85100.0,28.5751,28.6742,28.5468,28.6247,85100.0
2009-07-30 10:15:00,40.42,40.51,40.38,40.41,70300.0,28.6176,28.6813,28.5893,28.6105,70300.0
2009-07-30 10:20:00,40.41,40.46,40.3,40.31,92800.0,28.6105,28.6459,28.5326,28.5397,92800.0
2009-07-30 10:25:00,40.33,40.41,40.28,40.36,42900.0,28.5539,28.6105,28.5185,28.5751,42900.0
2009-07-30 10:30:00,40.36,40.46,40.28,40.44,116300.0,28.5751,28.6459,28.5185,28.6317,116300.0
2009-07-30 10:35:00,40.44,40.45,40.34,40.43,95400.0,28.6317,28.6388,28.5609,28.6247,95400.0
2009-07-30 10:40:00,40.43,40.44,40.38,40.41,59000.0,28.6247,28.6317,28.5893,28.6105,59000.0
2009-07-30 10:45:00,40.4,40.41,40.34,40.36,44900.0,28.6034,28.6105,28.5609,28.5751,44900.0
2009-07-30 10:50:00,40.34,40.41,40.34,40.38,54200.0,28.5609,28.6105,28.5609,28.5893,54200.0
2009-07-30 10:55:00,40.4,40.41,40.35,40.4,63500.0,28.6034,28.6105,28.568,28.6034,63500.0
2009-07-30 11:00:00,40.4,40.44,40.31,40.34,57400.0,28.6034,28.6317,28.5397,28.5609,57400.0
2009-07-30 11:05:00,40.34,40.45,40.31,40.32,40800.0,28.5609,28.6388,28.5397,28.5468,40800.0
2009-07-30 11:10:00,40.31,40.38,40.3,40.31,84300.0,28.5397,28.5893,28.5326,28.5397,84300.0
2009-07-30 11:15:00,40.33,40.43,40.29,40.41,60200.0,28.5539,28.6247,28.5255,28.6105,60200.0
2009-07-30 11:20:00,40.41,40.55,40.39,40.44,91200.0,28.6105,28.7096,28.5963,28.6317,91200.0
2009-07-30 11:25:00,40.43,40.44,40.38,40.43,42300.0,28.6247,28.6317,28.5893,28.6247,42300.0
2009-07-30 11:30:00,40.42,40.47,40.33,40.34,44800.0,28.6176,28.653,28.5539,28.5609,44800.0
2009-07-30 11:35:00,40.35,40.41,40.28,40.29,44800.0,28.568,28.6105,28.5185,28.5255,44800.0
2009-07-30 11:40:00,40.29,40.3,40.13,40.19,53400.0,28.5255,28.5326,28.4123,28.4547,53400.0
2009-07-30 11:45:00,40.2,40.22,40.15,40.21,33100.0,28.4618,28.476,28.4264,28.4689,33100.0
2009-07-30 11:50:00,40.21,40.22,40.04,40.05,56000.0,28.4689,28.476,28.3485,28.3556,56000.0
2009-07-30 11:55:00,40.05,40.16,39.97,39.97,85200.0,28.3556,28.4335,28.299,28.299,85200.0
2009-07-30 12:00:00,39.97,40.04,39.94,40.04,45400.0,28.299,28.3485,28.2777,28.3485,45400.0
2009-07-30 12:05:00,40.05,40.15,40.01,40.01,48200.0,28.3556,28.4264,28.3273,28.3273,48200.0
2009-07-30 12:10:00,40.03,40.09,39.99,40.09,35900.0,28.3415,28.3839,28.3131,28.3839,35900.0
2009-07-30 12:15:00,40.1,40.16,40.07,40.12,33600.0,28.391,28.4335,28.3698,28.4052,33600.0
2009-07-30 12:20:00,40.13,40.14,39.99,40.02,45300.0,28.4123,28.4193,28.3131,28.3344,45300.0
2009-07-30 12:25:00,40.03,40.04,39.95,39.95,33200.0,28.3415,28.3485,28.2848,28.2848,33200.0
2009-07-30 12:30:00,39.96,40.02,39.96,39.99,90300.0,28.2919,28.3344,28.2919,28.3131,90300.0
2009-07-30 12:35:00,40.0,40.08,39.99,40.04,43100.0,28.3202,28.3769,28.3131,28.3485,43100.0
2009-07-30 12:40:00,40.03,40.11,40.02,40.05,43900.0,28.3415,28.3981,28.3344,28.3556,43900.0
2009-07-30 12:45:00,40.04,40.06,40.01,40.03,34900.0,28.3485,28.3627,28.3273,28.3415,34900.0
2009-07-30 12:50:00,40.01,40.03,39.94,39.95,45300.0,28.3273,28.3415,28.2777,28.2848,45300.0
2009-07-30 12:55:00,39.95,39.99,39.92,39.99,36400.0,28.2848,28.3131,28.2636,28.3131,36400.0
2009-07-30 13:00:00,39.99,40.12,39.97,40.01,55500.0,28.3131,28.4052,28.299,28.3273,55500.0
2009-07-30 13:05:00,40.0,40.11,39.98,40.06,40600.0,28.3202,28.3981,28.3061,28.3627,40600.0
2009-07-30 13:10:00,40.06,40.07,39.97,39.99,27900.0,28.3627,28.3698,28.299,28.3131,27900.0
2009-07-30 13:15:00,39.99,40.08,39.98,40.05,15800.0,28.3131,28.3769,28.3061,28.3556,15800.0
2009-07-30 13:20:00,40.04,40.17,40.04,40.16,25800.0,28.3485,28.4406,28.3485,28.4335,25800.0
2009-07-30 13:25:00,40.15,40.19,40.13,40.15,16600.0,28.4264,28.4547,28.4123,28.4264,16600.0
2009-07-30 13:30:00,40.16,40.21,40.13,40.17,26800.0,28.4335,28.4689,28.4123,28.4406,26800.0
2009-07-30 13:35:00,40.19,40.21,40.17,40.19,17100.0,28.4547,28.4689,28.4406,28.4547,17100.0
2009-07-30 13:40:00,40.18,40.19,40.12,40.12,48200.0,28.4477,28.4547,28.4052,28.4052,48200.0
2009-07-30 13:45:00,40.13,40.18,40.09,40.1,21600.0,28.4123,28.4477,28.3839,28.391,21600.0
2009-07-30 13:50:00,40.1,40.25,40.1,40.19,125600.0,28.391,28.4972,28.391,28.4547,125600.0
2009-07-30 13:55:00,40.2,40.22,40.12,40.14,96400.0,28.4618,28.476,28.4052,28.4193,96400.0
2009-07-30 14:00:00,40.14,40.26,40.11,40.26,25800.0,28.4193,28.5043,28.3981,28.5043,25800.0
2009-07-30 14:05:00,40.26,40.28,40.17,40.25,55900.0,28.5043,28.5185,28.4406,28.4972,55900.0
2009-07-30 14:10:00,40.24,40.3,40.22,40.28,26300.0,28.4901,28.5326,28.476,28.5185,26300.0
2009-07-30 14:15:00,40.29,40.3,40.24,40.25,15400.0,28.5255,28.5326,28.4901,28.4972,15400.0
2009-07-30 14:20:00,40.26,40.26,40.18,40.19,56100.0,28.5043,28.5043,28.4477,28.4547,56100.0
2009-07-30 14:25:00,40.19,40.19,40.11,40.13,43500.0,28.4547,28.4547,28.3981,28.4123,43500.0
2009-07-30 14:30:00,40.13,40.14,40.1,40.11,34500.0,28.4123,28.4193,28.391,28.3981,34500.0
2009-07-30 14:35:00,40.11,40.11,40.07,40.07,35500.0,28.3981,28.3981,28.3698,28.3698,35500.0
2009-07-30 14:40:00,40.07,40.12,40.07,40.08,42200.0,28.3698,28.4052,28.3698,28.3769,42200.0
2009-07-30 14:45:00,40.08,40.08,40.04,40.08,27100.0,28.3769,28.3769,28.3485,28.3769,27100.0
2009-07-30 14:50:00,40.08,40.08,40.0,40.06,72800.0,28.3769,28.3769,28.3202,28.3627,72800.0
2009-07-30 14:55:00,40.06,40.09,40.03,40.04,17800.0,28.3627,28.3839,28.3415,28.3485,17800.0
2009-07-30 15:00:00,40.04,40.12,40.04,40.09,39300.0,28.3485,28.4052,28.3485,28.3839,39300.0
2009-07-30 15:05:00,40.09,40.11,40.07,40.1,29000.0,28.3839,28.3981,28.3698,28.391,29000.0
2009-07-30 15:10:00,40.11,40.12,40.06,40.08,47000.0,28.3981,28.4052,28.3627,28.3769,47000.0
2009-07-30 15:15:00,40.08,40.1,40.03,40.1,58100.0,28.3769,28.391,28.3415,28.391,58100.0
2009-07-30 15:20:00,40.1,40.12,40.06,40.1,59800.0,28.391,28.4052,28.3627,28.391,59800.0
2009-07-30 15:25:00,40.1,40.11,40.02,40.03,70900.0,28.391,28.3981,28.3344,28.3415,70900.0
2009-07-30 15:30:00,40.04,40.07,40.0,40.05,81700.0,28.3485,28.3698,28.3202,28.3556,81700.0
2009-07-30 15:35:00,40.05,40.06,39.92,39.97,115000.0,28.3556,28.3627,28.2636,28.299,115000.0
2009-07-30 15:40:00,39.97,40.03,39.77,39.85,186300.0,28.299,28.3415,28.1574,28.214,186300.0
2009-07-30 15:45:00,39.85,39.97,39.72,39.84,175100.0,28.214,28.299,28.122,28.2069,175100.0
2009-07-30 15:50:00,39.84,39.89,39.73,39.76,184700.0,28.2069,28.2423,28.1291,28.1503,184700.0
2009-07-30 15:55:00,39.75,39.8,39.7,39.79,329200.0,28.1432,28.1786,28.1078,28.1715,329200.0
2009-07-31 09:30:00,39.66,39.98,39.46,39.9,114900.0,28.0795,28.3061,27.9379,28.2494,114900.0
2009-07-31 09:35:00,39.91,40.24,39.91,40.05,171500.0,28.2565,28.4901,28.2565,28.3556,171500.0
2009-07-31 09:40:00,40.08,40.49,40.08,40.36,108900.0,28.3769,28.6671,28.3769,28.5751,108900.0
2009-07-31 09:45:00,40.36,40.5,40.34,40.43,112600.0,28.5751,28.6742,28.5609,28.6247,112600.0
2009-07-31 09:50:00,40.41,40.54,40.32,40.4,87400.0,28.6105,28.7025,28.5468,28.6034,87400.0
2009-07-31 09:55:00,40.4,40.51,40.31,40.36,62400.0,28.6034,28.6813,28.5397,28.5751,62400.0
2009-07-31 10:00:00,40.38,40.38,39.91,40.02,98300.0,28.5893,28.5893,28.2565,28.3344,98300.0
2009-07-31 10:05:00,40.03,40.2,39.83,40.17,99900.0,28.3415,28.4618,28.1999,28.4406,99900.0
2009-07-31 10:10:00,40.18,40.48,40.18,40.46,129100.0,28.4477,28.6601,28.4477,28.6459,129100.0
2009-07-31 10:15:00,40.47,40.52,40.39,40.43,80500.0,28.653,28.6884,28.5963,28.6247,80500.0
2009-07-31 10:20:00,40.42,40.57,40.42,40.54,79200.0,28.6176,28.7238,28.6176,28.7025,79200.0
2009-07-31 10:25:00,40.55,40.59,40.47,40.5,37400.0,28.7096,28.7379,28.653,28.6742,37400.0
2009-07-31 10:30:00,40.49,40.62,40.49,40.6,49400.0,28.6671,28.7592,28.6671,28.745,49400.0
2009-07-31 10:35:00,40.59,40.64,40.5,40.64,69700.0,28.7379,28.7733,28.6742,28.7733,69700.0
2009-07-31 10:40:00,40.64,40.65,40.52,40.55,69800.0,28.7733,28.7804,28.6884,28.7096,69800.0
2009-07-31 10:45:00,40.55,40.55,40.31,40.31,79200.0,28.7096,28.7096,28.5397,28.5397,79200.0
2009-07-31 10:50:00,40.31,40.43,40.31,40.4,22600.0,28.5397,28.6247,28.5397,28.6034,22600.0
2009-07-31 10:55:00,40.43,40.45,40.36,40.4,28400.0,28.6247,28.6388,28.5751,28.6034,28400.0
2009-07-31 11:00:00,40.41,40.41,40.33,40.37,27300.0,28.6105,28.6105,28.5539,28.5822,27300.0
2009-07-31 11:05:00,40.36,40.43,40.33,40.37,27700.0,28.5751,28.6247,28.5539,28.5822,27700.0
2009-07-31 11:10:00,40.36,40.45,40.34,40.39,27100.0,28.5751,28.6388,28.5609,28.5963,27100.0
2009-07-31 11:15:00,40.38,40.44,40.28,40.28,34600.0,28.5893,28.6317,28.5185,28.5185,34600.0
2009-07-31 11:20:00,40.29,40.4,40.28,40.38,17100.0,28.5255,28.6034,28.5185,28.5893,17100.0
2009-07-31 11:25:00,40.38,40.45,40.35,40.37,161200.0,28.5893,28.6388,28.568,28.5822,161200.0
2009-07-31 11:30:00,40.36,40.46,40.35,40.42,37800.0,28.5751,28.6459,28.568,28.6176,37800.0
2009-07-31 11:35:00,40.42,40.54,40.42,40.43,45400.0,28.6176,28.7025,28.6176,28.6247,45400.0
2009-07-31 11:40:00,40.43,40.68,40.4,40.6,96700.0,28.6247,28.8017,28.6034,28.745,96700.0
2009-07-31 11:45:00,40.6,40.86,40.59,40.78,97100.0,28.745,28.9291,28.7379,28.8725,97100.0
2009-07-31 11:50:00,40.77,41.15,40.77,41.06,162600.0,28.8654,29.1344,28.8654,29.0707,162600.0
2009-07-31 11:55:00,41.06,41.11,40.99,41.05,81100.0,29.0707,29.1061,29.0211,29.0636,81100.0
2009-07-31 12:00:00,41.05,41.14,41.01,41.04,55600.0,29.0636,29.1273,29.0353,29.0565,55600.0
2009-07-31 12:05:00,41.03,41.18,40.99,41.15,65100.0,29.0495,29.1557,29.0211,29.1344,65100.0
2009-07-31 12:10:00,41.13,41.16,41.04,41.08,48600.0,29.1203,29.1415,29.0565,29.0849,48600.0
2009-07-31 12:15:00,41.08,41.36,41.02,41.35,134300.0,29.0849,29.2831,29.0424,29.276,134300.0
2009-07-31 12:20:00,41.33,41.45,41.3,41.34,96900.0,29.2619,29.3468,29.2406,29.2689,96900.0
2009-07-31 12:25:00,41.32,41.5,41.24,41.47,77600.0,29.2548,29.3822,29.1981,29.361,77600.0
2009-07-31 12:30:00,41.46,41.63,41.45,41.53,162200.0,29.3539,29.4743,29.3468,29.4035,162200.0
2009-07-31 12:35:00,41.53,41.79,41.5,41.76,118500.0,29.4035,29.5875,29.3822,29.5663,118500.0
2009-07-31 12:40:00,41.75,41.76,41.52,41.6,86900.0,29.5592,29.5663,29.3964,29.453,86900.0
2009-07-31 12:45:00,41.61,41.65,41.55,41.55,47900.0,29.4601,29.4884,29.4176,29.4176,47900.0
2009-07-31 12:50:00,41.55,41.55,41.48,41.55,46300.0,29.4176,29.4176,29.3681,29.4176,46300.0
2009-07-31 12:55:00,41.55,41.65,41.55,41.62,30700.0,29.4176,29.4884,29.4176,29.4672,30700.0
2009-07-31 13:00:00,41.61,41.61,41.49,41.5,40700.0,29.4601,29.4601,29.3751,29.3822,40700.0
2009-07-31 13:05:00,41.5,41.54,41.49,41.49,36600.0,29.3822,29.4105,29.3751,29.3751,36600.0
2009-07-31 13:10:00,41.5,41.5,41.41,41.43,24700.0,29.3822,29.3822,29.3185,29.3327,24700.0
2009-07-31 13:15:00,41.43,41.45,41.38,41.4,50900.0,29.3327,29.3468,29.2973,29.3114,50900.0
2009-07-31 13:20:00,41.4,41.47,41.39,41.44,40900.0,29.3114,29.361,29.3043,29.3397,40900.0
2009-07-31 13:25:00,41.46,41.48,41.43,41.47,27100.0,29.3539,29.3681,29.3327,29.361,27100.0
2009-07-31 13:30:00,41.47,41.5,41.46,41.49,25400.0,29.361,29.3822,29.3539,29.3751,25400.0
2009-07-31 13:35:00,41.5,41.59,41.5,41.56,43900.0,29.3822,29.4459,29.3822,29.4247,43900.0
2009-07-31 13:40:00,41.56,41.56,41.5,41.52,49100.0,29.4247,29.4247,29.3822,29.3964,49100.0
2009-07-31 13:45:00,41.51,41.58,41.47,41.48,43300.0,29.3893,29.4389,29.361,29.3681,43300.0
2009-07-31 13:50:00,41.46,41.49,41.46,41.48,15700.0,29.3539,29.3751,29.3539,29.3681,15700.0
2009-07-31 13:55:00,41.46,41.47,41.41,41.41,29700.0,29.3539,29.361,29.3185,29.3185,29700.0
2009-07-31 14:00:00,41.4,41.49,41.4,41.48,36800.0,29.3114,29.3751,29.3114,29.3681,36800.0
2009-07-31 14:05:00,41.49,41.55,41.46,41.5,62600.0,29.3751,29.4176,29.3539,29.3822,62600.0
2009-07-31 14:10:00,41.5,41.59,41.49,41.55,46200.0,29.3822,29.4459,29.3751,29.4176,46200.0
2009-07-31 14:15:00,41.55,41.67,41.53,41.67,64800.0,29.4176,29.5026,29.4035,29.5026,64800.0
2009-07-31 14:20:00,41.66,41.72,41.63,41.66,63600.0,29.4955,29.538,29.4743,29.4955,63600.0
2009-07-31 14:25:00,41.66,41.74,41.63,41.74,47600.0,29.4955,29.5521,29.4743,29.5521,47600.0
2009-07-31 14:30:00,41.73,41.76,41.66,41.69,60500.0,29.5451,29.5663,29.4955,29.5167,60500.0
2009-07-31 14:35:00,41.69,41.7,41.52,41.53,65300.0,29.5167,29.5238,29.3964,29.4035,65300.0
2009-07-31 14:40:00,41.53,41.54,41.41,41.46,45500.0,29.4035,29.4105,29.3185,29.3539,45500.0
2009-07-31 14:45:00,41.47,41.47,41.39,41.41,39800.0,29.361,29.361,29.3043,29.3185,39800.0
2009-07-31 14:50:00,41.41,41.43,41.39,41.42,53000.0,29.3185,29.3327,29.3043,29.3256,53000.0
2009-07-31 14:55:00,41.42,41.46,41.36,41.42,56600.0,29.3256,29.3539,29.2831,29.3256,56600.0
2009-07-31 15:00:00,41.42,41.43,41.37,41.39,58700.0,29.3256,29.3327,29.2902,29.3043,58700.0
2009-07-31 15:05:00,41.39,41.44,41.38,41.39,52100.0,29.3043,29.3397,29.2973,29.3043,52100.0
2009-07-31 15:10:00,41.39,41.4,41.33,41.35,28500.0,29.3043,29.3114,29.2619,29.276,28500.0
2009-07-31 15:15:00,41.34,41.5,41.34,41.49,66100.0,29.2689,29.3822,29.2689,29.3751,66100.0
2009-07-31 15:20:00,41.49,41.7,41.49,41.64,99500.0,29.3751,29.5238,29.3751,29.4813,99500.0
2009-07-31 15:25:00,41.64,41.74,41.63,41.63,93800.0,29.4813,29.5521,29.4743,29.4743,93800.0
2009-07-31 15:30:00,41.63,41.63,41.51,41.53,86100.0,29.4743,29.4743,29.3893,29.4035,86100.0
2009-07-31 15:35:00,41.53,41.55,41.46,41.52,64800.0,29.4035,29.4176,29.3539,29.3964,64800.0
2009-07-31 15:40:00,41.52,41.52,41.38,41.42,100100.0,29.3964,29.3964,29.2973,29.3256,100100.0
2009-07-31 15:45:00,41.43,41.53,41.41,41.5,117600.0,29.3327,29.4035,29.3185,29.3822,117600.0
2009-07-31 15:50:00,41.5,41.5,41.28,41.35,160700.0,29.3822,29.3822,29.2265,29.276,160700.0
2009-07-31 15:55:00,41.35,41.42,41.23,41.31,530600.0,29.276,29.3256,29.1911,29.2477,530600.0
2009-08-03 09:30:00,41.96,42.09,41.7,41.89,177700.0,29.7079,29.7999,29.5238,29.6583,177700.0
2009-08-03 09:35:00,41.89,42.07,41.82,41.92,128200.0,29.6583,29.7858,29.6088,29.6796,128200.0
2009-08-03 09:40:00,41.91,41.92,41.5,41.72,165200.0,29.6725,29.6796,29.3822,29.538,165200.0
2009-08-03 09:45:00,41.73,41.95,41.71,41.94,134900.0,29.5451,29.7008,29.5309,29.6937,134900.0
2009-08-03 09:50:00,41.94,42.02,41.86,41.99,92700.0,29.6937,29.7504,29.6371,29.7291,92700.0
2009-08-03 09:55:00,41.97,42.22,41.97,42.18,85900.0,29.715,29.892,29.715,29.8637,85900.0
2009-08-03 10:00:00,42.17,42.37,42.07,42.22,161700.0,29.8566,29.9982,29.7858,29.892,161700.0
2009-08-03 10:05:00,42.22,42.45,42.21,42.33,142700.0,29.892,30.0548,29.8849,29.9699,142700.0
2009-08-03 10:10:00,42.34,42.48,42.32,42.48,92300.0,29.9769,30.0761,29.9628,30.0761,92300.0
2009-08-03 10:15:00,42.47,42.55,42.44,42.5,121900.0,30.069,30.1256,30.0477,30.0902,121900.0
2009-08-03 10:20:00,42.51,42.75,42.41,42.44,205300.0,30.0973,30.2672,30.0265,30.0477,205300.0
2009-08-03 10:25:00,42.46,42.55,42.3,42.31,162300.0,30.0619,30.1256,29.9486,29.9557,162300.0
2009-08-03 10:30:00,42.31,42.5,42.31,42.36,90100.0,29.9557,30.0902,29.9557,29.9911,90100.0
2009-08-03 10:35:00,42.36,42.46,42.35,42.4,98800.0,29.9911,30.0619,29.984,30.0194,98800.0
2009-08-03 10:40:00,42.4,42.4,42.2,42.3,116800.0,30.0194,30.0194,29.8778,29.9486,116800.0
2009-08-03 10:45:00,42.31,42.46,42.29,42.32,188000.0,29.9557,30.0619,29.9415,29.9628,188000.0
2009-08-03 10:50:00,42.31,42.45,42.31,42.38,160900.0,29.9557,30.0548,29.9557,30.0053,160900.0
2009-08-03 10:55:00,42.37,42.42,42.26,42.35,49700.0,29.9982,30.0336,29.9203,29.984,49700.0
2009-08-03 11:00:00,42.35,42.42,42.3,42.36,57900.0,29.984,30.0336,29.9486,29.9911,57900.0
2009-08-03 11:05:00,42.36,42.39,42.27,42.27,50700.0,29.9911,30.0123,29.9274,29.9274,50700.0
2009-08-03 11:10:00,42.28,42.31,42.16,42.18,57500.0,29.9345,29.9557,29.8495,29.8637,57500.0
2009-08-03 11:15:00,42.19,42.2,42.11,42.19,51700.0,29.8707,29.8778,29.8141,29.8707,51700.0
2009-08-03 11:20:00,42.19,42.22,42.11,42.21,66100.0,29.8707,29.892,29.8141,29.8849,66100.0
2009-08-03 11:25:00,42.21,42.22,42.11,42.15,47500.0,29.8849,29.892,29.8141,29.8424,47500.0
2009-08-03 11:30:00,42.15,42.23,42.13,42.21,48800.0,29.8424,29.8991,29.8283,29.8849,48800.0
2009-08-03 11:35:00,42.21,42.22,42.09,42.1,45100.0,29.8849,29.892,29.7999,29.807,45100.0
2009-08-03 11:40:00,42.1,42.18,42.1,42.18,32300.0,29.807,29.8637,29.807,29.8637,32300.0
2009-08-03 11:45:00,42.17,42.19,42.12,42.18,50800.0,29.8566,29.8707,29.8212,29.8637,50800.0
2009-08-03 11:50:00,42.18,42.2,42.11,42.11,31800.0,29.8637,29.8778,29.8141,29.8141,31800.0
2009-08-03 11:55:00,42.11,42.2,42.08,42.17,35900.0,29.8141,29.8778,29.7929,29.8566,35900.0
2009-08-03 12:00:00,42.18,42.2,42.13,42.19,35100.0,29.8637,29.8778,29.8283,29.8707,35100.0
2009-08-03 12:05:00,42.18,42.2,42.11,42.13,33400.0,29.8637,29.8778,29.8141,29.8283,33400.0
2009-08-03 12:10:00,42.13,42.17,42.09,42.09,35800.0,29.8283,29.8566,29.7999,29.7999,35800.0
2009-08-03 12:15:00,42.11,42.11,42.05,42.08,25400.0,29.8141,29.8141,29.7716,29.7929,25400.0
2009-08-03 12:20:00,42.07,42.09,42.05,42.05,25200.0,29.7858,29.7999,29.7716,29.7716,25200.0
2009-08-03 12:25:00,42.05,42.07,42.04,42.06,16300.0,29.7716,29.7858,29.7645,29.7787,16300.0
2009-08-03 12:30:00,42.06,42.09,42.03,42.04,30900.0,29.7787,29.7999,29.7575,29.7645,30900.0
2009-08-03 12:35:00,42.05,42.07,41.91,41.95,88400.0,29.7716,29.7858,29.6725,29.7008,88400.0
2009-08-03 12:40:00,41.95,41.97,41.93,41.95,51000.0,29.7008,29.715,29.6867,29.7008,51000.0
2009-08-03 12:45:00,41.95,41.96,41.92,41.95,31000.0,29.7008,29.7079,29.6796,29.7008,31000.0
2009-08-03 12:50:00,41.94,41.95,41.93,41.94,15900.0,29.6937,29.7008,29.6867,29.6937,15900.0
2009-08-03 12:55:00,41.93,41.94,41.89,41.9,51300.0,29.6867,29.6937,29.6583,29.6654,51300.0
2009-08-03 13:00:00,41.9,41.99,41.9,41.98,87500.0,29.6654,29.7291,29.6654,29.7221,87500.0
2009-08-03 13:05:00,41.98,42.06,41.97,41.99,29000.0,29.7221,29.7787,29.715,29.7291,29000.0
2009-08-03 13:10:00,41.99,42.0,41.95,41.97,20400.0,29.7291,29.7362,29.7008,29.715,20400.0
2009-08-03 13:15:00,41.97,41.99,41.85,41.86,42200.0,29.715,29.7291,29.63,29.6371,42200.0
2009-08-03 13:20:00,41.85,41.86,41.75,41.76,52500.0,29.63,29.6371,29.5592,29.5663,52500.0
2009-08-03 13:25:00,41.75,41.82,41.71,41.8,113900.0,29.5592,29.6088,29.5309,29.5946,113900.0
2009-08-03 13:30:00,41.8,41.88,41.8,41.83,46200.0,29.5946,29.6513,29.5946,29.6159,46200.0
2009-08-03 13:35:00,41.81,41.9,41.81,41.89,29300.0,29.6017,29.6654,29.6017,29.6583,29300.0
2009-08-03 13:40:00,41.89,41.93,41.88,41.89,21900.0,29.6583,29.6867,29.6513,29.6583,21900.0
2009-08-03 13:45:00,41.89,41.97,41.87,41.96,32500.0,29.6583,29.715,29.6442,29.7079,32500.0
2009-08-03 13:50:00,41.97,41.97,41.91,41.93,32900.0,29.715,29.715,29.6725,29.6867,32900.0
2009-08-03 13:55:00,41.93,41.94,41.87,41.9,40200.0,29.6867,29.6937,29.6442,29.6654,40200.0
2009-08-03 14:00:00,41.9,41.95,41.88,41.93,82000.0,29.6654,29.7008,29.6513,29.6867,82000.0
2009-08-03 14:05:00,41.93,41.95,41.84,41.85,37600.0,29.6867,29.7008,29.6229,29.63,37600.0
2009-08-03 14:10:00,41.85,41.88,41.83,41.86,71700.0,29.63,29.6513,29.6159,29.6371,71700.0
2009-08-03 14:15:00,41.85,41.87,41.83,41.85,62100.0,29.63,29.6442,29.6159,29.63,62100.0
2009-08-03 14:20:00,41.86,41.88,41.81,41.84,62400.0,29.6371,29.6513,29.6017,29.6229,62400.0
2009-08-03 14:25:00,41.85,41.88,41.78,41.78,61600.0,29.63,29.6513,29.5805,29.5805,61600.0
2009-08-03 14:30:00,41.77,41.8,41.75,41.79,44000.0,29.5734,29.5946,29.5592,29.5875,44000.0
2009-08-03 14:35:00,41.79,41.85,41.75,41.84,55000.0,29.5875,29.63,29.5592,29.6229,55000.0
2009-08-03 14:40:00,41.84,41.86,41.76,41.79,56800.0,29.6229,29.6371,29.5663,29.5875,56800.0
2009-08-03 14:45:00,41.78,41.85,41.78,41.84,49100.0,29.5805,29.63,29.5805,29.6229,49100.0
2009-08-03 14:50:00,41.83,41.84,41.78,41.84,56300.0,29.6159,29.6229,29.5805,29.6229,56300.0
2009-08-03 14:55:00,41.83,41.85,41.81,41.83,51100.0,29.6159,29.63,29.6017,29.6159,51100.0
2009-08-03 15:00:00,41.83,41.85,41.82,41.85,65300.0,29.6159,29.63,29.6088,29.63,65300.0
2009-08-03 15:05:00,41.85,41.88,41.83,41.87,37900.0,29.63,29.6513,29.6159,29.6442,37900.0
2009-08-03 15:10:00,41.86,41.87,41.85,41.86,49100.0,29.6371,29.6442,29.63,29.6371,49100.0
2009-08-03 15:15:00,41.86,41.91,41.83,41.9,77600.0,29.6371,29.6725,29.6159,29.6654,77600.0
2009-08-03 15:20:00,41.9,41.91,41.85,41.87,129600.0,29.6654,29.6725,29.63,29.6442,129600.0
2009-08-03 15:25:00,41.88,41.98,41.88,41.98,188900.0,29.6513,29.7221,29.6513,29.7221,188900.0
2009-08-03 15:30:00,41.98,42.02,41.92,42.0,109500.0,29.7221,29.7504,29.6796,29.7362,109500.0
2009-08-03 15:35:00,42.0,42.03,41.95,41.95,93900.0,29.7362,29.7575,29.7008,29.7008,93900.0
2009-08-03 15:40:00,41.95,42.03,41.92,41.94,135300.0,29.7008,29.7575,29.6796,29.6937,135300.0
2009-08-03 15:45:00,41.93,41.93,41.8,41.86,213000.0,29.6867,29.6867,29.5946,29.6371,213000.0
2009-08-03 15:50:00,41.85,41.87,41.78,41.8,166400.0,29.63,29.6442,29.5805,29.5946,166400.0
2009-08-03 15:55:00,41.8,41.91,41.74,41.82,241600.0,29.5946,29.6725,29.5521,29.6088,241600.0
2009-08-04 09:30:00,41.81,42.0,41.54,41.67,150000.0,29.6017,29.7362,29.4105,29.5026,150000.0
2009-08-04 09:35:00,41.7,41.78,41.54,41.69,85100.0,29.5238,29.5805,29.4105,29.5167,85100.0
2009-08-04 09:40:00,41.69,41.74,41.53,41.55,84000.0,29.5167,29.5521,29.4035,29.4176,84000.0
2009-08-04 09:45:00,41.57,41.73,41.55,41.7,59900.0,29.4318,29.5451,29.4176,29.5238,59900.0
2009-08-04 09:50:00,41.7,41.87,41.67,41.78,70400.0,29.5238,29.6442,29.5026,29.5805,70400.0
2009-08-04 09:55:00,41.77,41.85,41.71,41.75,29500.0,29.5734,29.63,29.5309,29.5592,29500.0
2009-08-04 10:00:00,41.76,41.98,41.73,41.8,112900.0,29.5663,29.7221,29.5451,29.5946,112900.0
2009-08-04 10:05:00,41.81,41.9,41.61,41.69,87500.0,29.6017,29.6654,29.4601,29.5167,87500.0
2009-08-04 10:10:00,41.71,41.87,41.66,41.85,67300.0,29.5309,29.6442,29.4955,29.63,67300.0
2009-08-04 10:15:00,41.84,41.9,41.78,41.79,48900.0,29.6229,29.6654,29.5805,29.5875,48900.0
2009-08-04 10:20:00,41.8,41.96,41.78,41.92,80900.0,29.5946,29.7079,29.5805,29.6796,80900.0
2009-08-04 10:25:00,41.93,41.95,41.77,41.95,89400.0,29.6867,29.7008,29.5734,29.7008,89400.0
2009-08-04 10:30:00,41.95,41.95,41.69,41.75,79100.0,29.7008,29.7008,29.5167,29.5592,79100.0
2009-08-04 10:35:00,41.76,41.82,41.7,41.81,42500.0,29.5663,29.6088,29.5238,29.6017,42500.0
2009-08-04 10:40:00,41.81,42.22,41.81,42.21,124000.0,29.6017,29.892,29.6017,29.8849,124000.0
2009-08-04 10:45:00,42.21,42.22,42.09,42.12,76300.0,29.8849,29.892,29.7999,29.8212,76300.0
2009-08-04 10:50:00,42.14,42.25,42.13,42.21,80600.0,29.8353,29.9132,29.8283,29.8849,80600.0
2009-08-04 10:55:00,42.2,42.25,42.17,42.25,95800.0,29.8778,29.9132,29.8566,29.9132,95800.0
2009-08-04 11:00:00,42.24,42.37,42.23,42.34,44300.0,29.9061,29.9982,29.8991,29.9769,44300.0
2009-08-04 11:05:00,42.36,42.5,42.33,42.45,50900.0,29.9911,30.0902,29.9699,30.0548,50900.0
2009-08-04 11:10:00,42.44,42.63,42.43,42.5,111400.0,30.0477,30.1823,30.0407,30.0902,111400.0
2009-08-04 11:15:00,42.49,42.54,42.45,42.49,78000.0,30.0831,30.1185,30.0548,30.0831,78000.0
2009-08-04 11:20:00,42.5,42.54,42.38,42.4,61800.0,30.0902,30.1185,30.0053,30.0194,61800.0
2009-08-04 11:25:00,42.39,42.44,42.37,42.39,40500.0,30.0123,30.0477,29.9982,30.0123,40500.0
2009-08-04 11:30:00,42.41,42.49,42.4,42.44,40000.0,30.0265,30.0831,30.0194,30.0477,40000.0
2009-08-04 11:35:00,42.43,42.57,42.43,42.52,68900.0,30.0407,30.1398,30.0407,30.1044,68900.0
2009-08-04 11:40:00,42.5,42.55,42.5,42.51,27400.0,30.0902,30.1256,30.0902,30.0973,27400.0
2009-08-04 11:45:00,42.51,42.52,42.37,42.38,50600.0,30.0973,30.1044,29.9982,30.0053,50600.0
2009-08-04 11:50:00,42.38,42.47,42.29,42.47,85800.0,30.0053,30.069,29.9415,30.069,85800.0
2009-08-04 11:55:00,42.47,42.55,42.47,42.54,53800.0,30.069,30.1256,30.069,30.1185,53800.0
2009-08-04 12:00:00,42.52,42.55,42.44,42.46,31400.0,30.1044,30.1256,30.0477,30.0619,31400.0
2009-08-04 12:05:00,42.48,42.58,42.48,42.57,36700.0,30.0761,30.1469,30.0761,30.1398,36700.0
2009-08-04 12:10:00,42.57,42.58,42.48,42.56,32900.0,30.1398,30.1469,30.0761,30.1327,32900.0
2009-08-04 12:15:00,42.56,42.63,42.51,42.61,32600.0,30.1327,30.1823,30.0973,30.1681,32600.0
2009-08-04 12:20:00,42.61,42.65,42.54,42.6,98100.0,30.1681,30.1964,30.1185,30.161,98100.0
2009-08-04 12:25:00,42.6,42.64,42.59,42.61,70100.0,30.161,30.1893,30.1539,30.1681,70100.0
2009-08-04 12:30:00,42.62,42.66,42.58,42.58,59100.0,30.1752,30.2035,30.1469,30.1469,59100.0
2009-08-04 12:35:00,42.59,42.61,42.52,42.6,88800.0,30.1539,30.1681,30.1044,30.161,88800.0
2009-08-04 12:40:00,42.6,42.69,42.55,42.68,53300.0,30.161,30.2248,30.1256,30.2177,53300.0
2009-08-04 12:45:00,42.68,42.75,42.67,42.71,87100.0,30.2177,30.2672,30.2106,30.2389,87100.0
2009-08-04 12:50:00,42.72,42.77,42.7,42.76,69700.0,30.246,30.2814,30.2318,30.2743,69700.0
2009-08-04 12:55:00,42.76,42.83,42.73,42.76,80300.0,30.2743,30.3239,30.2531,30.2743,80300.0
2009-08-04 13:00:00,42.76,42.78,42.67,42.68,58400.0,30.2743,30.2885,30.2106,30.2177,58400.0
2009-08-04 13:05:00,42.68,42.68,42.62,42.65,72700.0,30.2177,30.2177,30.1752,30.1964,72700.0
2009-08-04 13:10:00,42.65,42.66,42.58,42.58,45400.0,30.1964,30.2035,30.1469,30.1469,45400.0
2009-08-04 13:15:00,42.6,42.61,42.47,42.47,30600.0,30.161,30.1681,30.069,30.069,30600.0
2009-08-04 13:20:00,42.47,42.48,42.39,42.44,53100.0,30.069,30.0761,30.0123,30.0477,53100.0
2009-08-04 13:25:00,42.45,42.47,42.33,42.39,99600.0,30.0548,30.069,29.9699,30.0123,99600.0
2009-08-04 13:30:00,42.39,42.39,42.21,42.22,42400.0,30.0123,30.0123,29.8849,29.892,42400.0
2009-08-04 13:35:00,42.22,42.26,42.17,42.19,50100.0,29.892,29.9203,29.8566,29.8707,50100.0
2009-08-04 13:40:00,42.19,42.2,42.16,42.19,45000.0,29.8707,29.8778,29.8495,29.8707,45000.0
2009-08-04 13:45:00,42.18,42.18,42.01,42.06,87200.0,29.8637,29.8637,29.7433,29.7787,87200.0
2009-08-04 13:50:00,42.06,42.06,41.92,41.98,88700.0,29.7787,29.7787,29.6796,29.7221,88700.0
2009-08-04 13:55:00,41.97,41.99,41.88,41.89,112600.0,29.715,29.7291,29.6513,29.6583,112600.0
2009-08-04 14:00:00,41.9,41.95,41.77,41.95,155500.0,29.6654,29.7008,29.5734,29.7008,155500.0
2009-08-04 14:05:00,41.92,41.96,41.89,41.95,50600.0,29.6796,29.7079,29.6583,29.7008,50600.0
2009-08-04 14:10:00,41.95,42.05,41.94,42.02,43000.0,29.7008,29.7716,29.6937,29.7504,43000.0
2009-08-04 14:15:00,42.01,42.04,41.97,42.03,47100.0,29.7433,29.7645,29.715,29.7575,47100.0
2009-08-04 14:20:00,42.04,42.07,41.99,42.07,26700.0,29.7645,29.7858,29.7291,29.7858,26700.0
2009-08-04 14:25:00,42.06,42.16,42.05,42.14,42100.0,29.7787,29.8495,29.7716,29.8353,42100.0
2009-08-04 14:30:00,42.15,42.15,42.12,42.13,38500.0,29.8424,29.8424,29.8212,29.8283,38500.0
2009-08-04 14:35:00,42.12,42.25,42.12,42.23,46000.0,29.8212,29.9132,29.8212,29.8991,46000.0
2009-08-04 14:40:00,42.24,42.26,42.21,42.22,41300.0,29.9061,29.9203,29.8849,29.892,41300.0
2009-08-04 14:45:00,42.23,42.28,42.12,42.12,80100.0,29.8991,29.9345,29.8212,29.8212,80100.0
2009-08-04 14:50:00,42.12,42.16,42.06,42.08,36000.0,29.8212,29.8495,29.7787,29.7929,36000.0
2009-08-04 14:55:00,42.08,42.09,41.98,42.01,72600.0,29.7929,29.7999,29.7221,29.7433,72600.0
2009-08-04 15:00:00,42.01,42.02,41.91,41.98,53400.0,29.7433,29.7504,29.6725,29.7221,53400.0
2009-08-04 15:05:00,41.97,42.07,41.97,42.02,34800.0,29.715,29.7858,29.715,29.7504,34800.0
2009-08-04 15:10:00,42.03,42.04,41.93,41.93,52000.0,29.7575,29.7645,29.6867,29.6867,52000.0
2009-08-04 15:15:00,41.94,41.97,41.94,41.94,55100.0,29.6937,29.715,29.6937,29.6937,55100.0
2009-08-04 15:20:00,41.95,41.98,41.92,41.94,54100.0,29.7008,29.7221,29.6796,29.6937,54100.0
2009-08-04 15:25:00,41.94,41.97,41.93,41.96,41500.0,29.6937,29.715,29.6867,29.7079,41500.0
2009-08-04 15:30:00,41.95,41.99,41.88,41.89,47100.0,29.7008,29.7291,29.6513,29.6583,47100.0
2009-08-04 15:35:00,41.9,41.93,41.86,41.91,46600.0,29.6654,29.6867,29.6371,29.6725,46600.0
2009-08-04 15:40:00,41.9,42.0,41.89,41.95,111500.0,29.6654,29.7362,29.6583,29.7008,111500.0
2009-08-04 15:45:00,41.94,41.97,41.86,41.87,56700.0,29.6937,29.715,29.6371,29.6442,56700.0
2009-08-04 15:50:00,41.87,41.96,41.87,41.96,76200.0,29.6442,29.7079,29.6442,29.7079,76200.0
2009-08-04 15:55:00,41.95,42.06,41.94,42.03,239800.0,29.7008,29.7787,29.6937,29.7575,239800.0
2009-08-05 09:30:00,42.14,42.14,41.7,41.87,96700.0,29.8353,29.8353,29.5238,29.6442,96700.0
2009-08-05 09:35:00,41.86,42.1,41.85,42.04,53400.0,29.6371,29.807,29.63,29.7645,53400.0
2009-08-05 09:40:00,42.04,42.21,41.92,42.07,79600.0,29.7645,29.8849,29.6796,29.7858,79600.0
2009-08-05 09:45:00,42.04,42.29,41.96,41.99,97300.0,29.7645,29.9415,29.7079,29.7291,97300.0
2009-08-05 09:50:00,42.0,42.03,41.8,41.93,76500.0,29.7362,29.7575,29.5946,29.6867,76500.0
2009-08-05 09:55:00,41.93,41.93,41.75,41.86,62700.0,29.6867,29.6867,29.5592,29.6371,62700.0
2009-08-05 10:00:00,41.87,41.88,41.48,41.49,257800.0,29.6442,29.6513,29.3681,29.3751,257800.0
2009-08-05 10:05:00,41.49,41.6,41.45,41.51,120000.0,29.3751,29.453,29.3468,29.3893,120000.0
2009-08-05 10:10:00,41.5,41.65,41.38,41.63,102800.0,29.3822,29.4884,29.2973,29.4743,102800.0
2009-08-05 10:15:00,41.63,41.65,41.38,41.45,82200.0,29.4743,29.4884,29.2973,29.3468,82200.0
2009-08-05 10:20:00,41.44,41.65,41.36,41.64,78100.0,29.3397,29.4884,29.2831,29.4813,78100.0
2009-08-05 10:25:00,41.65,41.68,41.5,41.53,194500.0,29.4884,29.5097,29.3822,29.4035,194500.0
2009-08-05 10:30:00,41.53,41.53,41.26,41.33,111800.0,29.4035,29.4035,29.2123,29.2619,111800.0
2009-08-05 10:35:00,41.35,41.49,41.25,41.38,69500.0,29.276,29.3751,29.2052,29.2973,69500.0
2009-08-05 10:40:00,41.38,41.51,41.33,41.35,35300.0,29.2973,29.3893,29.2619,29.276,35300.0
2009-08-05 10:45:00,41.37,41.38,41.27,41.36,133800.0,29.2902,29.2973,29.2194,29.2831,133800.0
2009-08-05 10:50:00,41.36,41.41,41.25,41.39,63800.0,29.2831,29.3185,29.2052,29.3043,63800.0
2009-08-05 10:55:00,41.4,41.51,41.39,41.48,37000.0,29.3114,29.3893,29.3043,29.3681,37000.0
2009-08-05 11:00:00,41.49,41.49,41.32,41.35,89100.0,29.3751,29.3751,29.2548,29.276,89100.0
2009-08-05 11:05:00,41.37,41.5,41.28,41.49,76700.0,29.2902,29.3822,29.2265,29.3751,76700.0
2009-08-05 11:10:00,41.49,41.51,41.31,41.35,77100.0,29.3751,29.3893,29.2477,29.276,77100.0
2009-08-05 11:15:00,41.36,41.37,41.29,41.35,54400.0,29.2831,29.2902,29.2335,29.276,54400.0
2009-08-05 11:20:00,41.36,41.37,41.2,41.22,43700.0,29.2831,29.2902,29.1698,29.184,43700.0
2009-08-05 11:25:00,41.22,41.38,41.21,41.34,52400.0,29.184,29.2973,29.1769,29.2689,52400.0
2009-08-05 11:30:00,41.36,41.36,41.2,41.24,61700.0,29.2831,29.2831,29.1698,29.1981,61700.0
2009-08-05 11:35:00,41.24,41.24,41.1,41.11,49300.0,29.1981,29.1981,29.099,29.1061,49300.0
2009-08-05 11:40:00,41.12,41.18,41.09,41.16,30300.0,29.1132,29.1557,29.0919,29.1415,30300.0
2009-08-05 11:45:00,41.19,41.32,41.19,41.26,31400.0,29.1627,29.2548,29.1627,29.2123,31400.0
2009-08-05 11:50:00,41.28,41.29,41.18,41.18,53100.0,29.2265,29.2335,29.1557,29.1557,53100.0
2009-08-05 11:55:00,41.18,41.19,41.1,41.13,25300.0,29.1557,29.1627,29.099,29.1203,25300.0
2009-08-05 12:00:00,41.13,41.14,41.07,41.07,28700.0,29.1203,29.1273,29.0778,29.0778,28700.0
2009-08-05 12:05:00,41.07,41.07,40.97,41.0,38000.0,29.0778,29.0778,29.007,29.0282,38000.0
2009-08-05 12:10:00,41.01,41.19,41.0,41.18,33200.0,29.0353,29.1627,29.0282,29.1557,33200.0
2009-08-05 12:15:00,41.18,41.27,41.15,41.27,20200.0,29.1557,29.2194,29.1344,29.2194,20200.0
2009-08-05 12:20:00,41.27,41.41,41.27,41.38,71700.0,29.2194,29.3185,29.2194,29.2973,71700.0
2009-08-05 12:25:00,41.37,41.44,41.34,41.37,37500.0,29.2902,29.3397,29.2689,29.2902,37500.0
2009-08-05 12:30:00,41.36,41.39,41.34,41.34,17800.0,29.2831,29.3043,29.2689,29.2689,17800.0
2009-08-05 12:35:00,41.35,41.35,41.19,41.23,61600.0,29.276,29.276,29.1627,29.1911,61600.0
2009-08-05 12:40:00,41.22,41.4,41.21,41.36,44400.0,29.184,29.3114,29.1769,29.2831,44400.0
2009-08-05 12:45:00,41.37,41.47,41.34,41.45,62500.0,29.2902,29.361,29.2689,29.3468,62500.0
2009-08-05 12:50:00,41.44,41.48,41.39,41.4,15200.0,29.3397,29.3681,29.3043,29.3114,15200.0
2009-08-05 12:55:00,41.41,41.41,41.32,41.34,20700.0,29.3185,29.3185,29.2548,29.2689,20700.0
2009-08-05 13:00:00,41.34,41.42,41.31,41.34,30400.0,29.2689,29.3256,29.2477,29.2689,30400.0
2009-08-05 13:05:00,41.34,41.34,41.26,41.29,27000.0,29.2689,29.2689,29.2123,29.2335,27000.0
2009-08-05 13:10:00,41.3,41.36,41.25,41.3,20000.0,29.2406,29.2831,29.2052,29.2406,20000.0
2009-08-05 13:15:00,41.29,41.38,41.27,41.35,32700.0,29.2335,29.2973,29.2194,29.276,32700.0
2009-08-05 13:20:00,41.34,41.43,41.3,41.43,25500.0,29.2689,29.3327,29.2406,29.3327,25500.0
2009-08-05 13:25:00,41.43,41.56,41.41,41.47,54800.0,29.3327,29.4247,29.3185,29.361,54800.0
2009-08-05 13:30:00,41.48,41.58,41.48,41.57,31700.0,29.3681,29.4389,29.3681,29.4318,31700.0
2009-08-05 13:35:00,41.56,41.56,41.5,41.53,19100.0,29.4247,29.4247,29.3822,29.4035,19100.0
2009-08-05 13:40:00,41.53,41.62,41.49,41.61,30900.0,29.4035,29.4672,29.3751,29.4601,30900.0
2009-08-05 13:45:00,41.61,41.64,41.58,41.59,26900.0,29.4601,29.4813,29.4389,29.4459,26900.0
2009-08-05 13:50:00,41.59,41.7,41.58,41.69,29700.0,29.4459,29.5238,29.4389,29.5167,29700.0
2009-08-05 13:55:00,41.69,41.78,41.61,41.61,65400.0,29.5167,29.5805,29.4601,29.4601,65400.0
2009-08-05 14:00:00,41.62,41.65,41.58,41.65,48800.0,29.4672,29.4884,29.4389,29.4884,48800.0
2009-08-05 14:05:00,41.66,41.77,41.66,41.7,56200.0,29.4955,29.5734,29.4955,29.5238,56200.0
2009-08-05 14:10:00,41.72,41.78,41.72,41.76,32300.0,29.538,29.5805,29.538,29.5663,32300.0
2009-08-05 14:15:00,41.76,41.8,41.74,41.79,50600.0,29.5663,29.5946,29.5521,29.5875,50600.0
2009-08-05 14:20:00,41.8,41.82,41.73,41.78,38400.0,29.5946,29.6088,29.5451,29.5805,38400.0
2009-08-05 14:25:00,41.79,41.88,41.79,41.83,40100.0,29.5875,29.6513,29.5875,29.6159,40100.0
2009-08-05 14:30:00,41.84,41.91,41.84,41.88,36800.0,29.6229,29.6725,29.6229,29.6513,36800.0
2009-08-05 14:35:00,41.88,41.98,41.88,41.98,38900.0,29.6513,29.7221,29.6513,29.7221,38900.0
2009-08-05 14:40:00,41.98,42.06,41.97,42.03,99300.0,29.7221,29.7787,29.715,29.7575,99300.0
2009-08-05 14:45:00,42.05,42.12,42.01,42.11,97900.0,29.7716,29.8212,29.7433,29.8141,97900.0
2009-08-05 14:50:00,42.12,42.13,41.99,42.02,105200.0,29.8212,29.8283,29.7291,29.7504,105200.0
2009-08-05 14:55:00,42.01,42.06,41.96,42.02,97700.0,29.7433,29.7787,29.7079,29.7504,97700.0
2009-08-05 15:00:00,42.01,42.09,41.99,42.0,47300.0,29.7433,29.7999,29.7291,29.7362,47300.0
2009-08-05 15:05:00,42.01,42.07,42.0,42.01,39100.0,29.7433,29.7858,29.7362,29.7433,39100.0
2009-08-05 15:10:00,42.0,42.07,41.99,42.02,37300.0,29.7362,29.7858,29.7291,29.7504,37300.0
2009-08-05 15:15:00,42.03,42.09,42.03,42.06,39400.0,29.7575,29.7999,29.7575,29.7787,39400.0
2009-08-05 15:20:00,42.08,42.12,42.06,42.11,65300.0,29.7929,29.8212,29.7787,29.8141,65300.0
2009-08-05 15:25:00,42.1,42.21,42.1,42.15,72000.0,29.807,29.8849,29.807,29.8424,72000.0
2009-08-05 15:30:00,42.15,42.15,41.94,41.97,78900.0,29.8424,29.8424,29.6937,29.715,78900.0
2009-08-05 15:35:00,41.97,41.99,41.9,41.93,65600.0,29.715,29.7291,29.6654,29.6867,65600.0
2009-08-05 15:40:00,41.92,41.97,41.85,41.92,87400.0,29.6796,29.715,29.63,29.6796,87400.0
2009-08-05 15:45:00,41.92,41.94,41.75,41.75,84200.0,29.6796,29.6937,29.5592,29.5592,84200.0
2009-08-05 15:50:00,41.76,41.81,41.72,41.81,98500.0,29.5663,29.6017,29.538,29.6017,98500.0
2009-08-05 15:55:00,41.81,41.86,41.74,41.83,233500.0,29.6017,29.6371,29.5521,29.6159,233500.0
2009-08-06 09:30:00,42.11,42.22,42.0,42.05,85100.0,29.8141,29.892,29.7362,29.7716,85100.0
2009-08-06 09:35:00,42.08,42.22,41.95,42.01,88800.0,29.7929,29.892,29.7008,29.7433,88800.0
2009-08-06 09:40:00,42.03,42.36,41.94,42.05,134300.0,29.7575,29.9911,29.6937,29.7716,134300.0
2009-08-06 09:45:00,42.04,42.07,41.86,41.86,128000.0,29.7645,29.7858,29.6371,29.6371,128000.0
2009-08-06 09:50:00,41.87,41.87,41.48,41.48,101400.0,29.6442,29.6442,29.3681,29.3681,101400.0
2009-08-06 09:55:00,41.49,41.7,41.41,41.46,75200.0,29.3751,29.5238,29.3185,29.3539,75200.0
2009-08-06 10:00:00,41.46,41.56,41.36,41.54,64800.0,29.3539,29.4247,29.2831,29.4105,64800.0
2009-08-06 10:05:00,41.56,41.67,41.42,41.52,82100.0,29.4247,29.5026,29.3256,29.3964,82100.0
2009-08-06 10:10:00,41.52,41.55,41.3,41.33,65800.0,29.3964,29.4176,29.2406,29.2619,65800.0
2009-08-06 10:15:00,41.32,41.5,41.28,41.48,64600.0,29.2548,29.3822,29.2265,29.3681,64600.0
2009-08-06 10:20:00,41.48,41.61,41.41,41.57,57600.0,29.3681,29.4601,29.3185,29.4318,57600.0
2009-08-06 10:25:00,41.57,41.6,41.49,41.56,35600.0,29.4318,29.453,29.3751,29.4247,35600.0
2009-08-06 10:30:00,41.55,41.6,41.5,41.57,64200.0,29.4176,29.453,29.3822,29.4318,64200.0
2009-08-06 10:35:00,41.56,41.64,41.44,41.57,53800.0,29.4247,29.4813,29.3397,29.4318,53800.0
2009-08-06 10:40:00,41.58,41.64,41.53,41.54,30800.0,29.4389,29.4813,29.4035,29.4105,30800.0
2009-08-06 10:45:00,41.54,41.6,41.5,41.5,43200.0,29.4105,29.453,29.3822,29.3822,43200.0
2009-08-06 10:50:00,41.51,41.54,41.49,41.52,47400.0,29.3893,29.4105,29.3751,29.3964,47400.0
2009-08-06 10:55:00,41.52,41.56,41.49,41.54,42300.0,29.3964,29.4247,29.3751,29.4105,42300.0
2009-08-06 11:00:00,41.53,41.81,41.53,41.73,66100.0,29.4035,29.6017,29.4035,29.5451,66100.0
2009-08-06 11:05:00,41.73,41.82,41.7,41.76,42900.0,29.5451,29.6088,29.5238,29.5663,42900.0
2009-08-06 11:10:00,41.76,41.77,41.64,41.67,52400.0,29.5663,29.5734,29.4813,29.5026,52400.0
2009-08-06 11:15:00,41.69,41.71,41.61,41.62,91400.0,29.5167,29.5309,29.4601,29.4672,91400.0
2009-08-06 11:20:00,41.62,41.66,41.6,41.64,43700.0,29.4672,29.4955,29.453,29.4813,43700.0
2009-08-06 11:25:00,41.64,41.73,41.61,41.62,34900.0,29.4813,29.5451,29.4601,29.4672,34900.0
2009-08-06 11:30:00,41.61,41.61,41.49,41.52,63000.0,29.4601,29.4601,29.3751,29.3964,63000.0
2009-08-06 11:35:00,41.5,41.57,41.49,41.56,25400.0,29.3822,29.4318,29.3751,29.4247,25400.0
2009-08-06 11:40:00,41.57,41.62,41.54,41.55,23300.0,29.4318,29.4672,29.4105,29.4176,23300.0
2009-08-06 11:45:00,41.55,41.71,41.55,41.67,166300.0,29.4176,29.5309,29.4176,29.5026,166300.0
2009-08-06 11:50:00,41.67,41.74,41.65,41.69,175700.0,29.5026,29.5521,29.4884,29.5167,175700.0
2009-08-06 11:55:00,41.69,41.75,41.69,41.75,35000.0,29.5167,29.5592,29.5167,29.5592,35000.0
2009-08-06 12:00:00,41.74,41.79,41.74,41.78,90800.0,29.5521,29.5875,29.5521,29.5805,90800.0
2009-08-06 12:05:00,41.78,41.78,41.7,41.74,45200.0,29.5805,29.5805,29.5238,29.5521,45200.0
2009-08-06 12:10:00,41.73,41.73,41.63,41.69,60300.0,29.5451,29.5451,29.4743,29.5167,60300.0
2009-08-06 12:15:00,41.66,41.71,41.63,41.71,101900.0,29.4955,29.5309,29.4743,29.5309,101900.0
2009-08-06 12:20:00,41.67,41.72,41.63,41.65,66500.0,29.5026,29.538,29.4743,29.4884,66500.0
2009-08-06 12:25:00,41.66,41.71,41.65,41.68,38200.0,29.4955,29.5309,29.4884,29.5097,38200.0
2009-08-06 12:30:00,41.68,41.68,41.64,41.67,121200.0,29.5097,29.5097,29.4813,29.5026,121200.0
2009-08-06 12:35:00,41.65,41.67,41.62,41.67,49200.0,29.4884,29.5026,29.4672,29.5026,49200.0
2009-08-06 12:40:00,41.66,41.79,41.66,41.79,50700.0,29.4955,29.5875,29.4955,29.5875,50700.0
2009-08-06 12:45:00,41.78,41.89,41.78,41.87,42600.0,29.5805,29.6583,29.5805,29.6442,42600.0
2009-08-06 12:50:00,41.87,41.87,41.72,41.77,41400.0,29.6442,29.6442,29.538,29.5734,41400.0
2009-08-06 12:55:00,41.76,41.78,41.68,41.72,32900.0,29.5663,29.5805,29.5097,29.538,32900.0
2009-08-06 13:00:00,41.71,41.82,41.68,41.81,60000.0,29.5309,29.6088,29.5097,29.6017,60000.0
2009-08-06 13:05:00,41.82,41.84,41.75,41.83,38600.0,29.6088,29.6229,29.5592,29.6159,38600.0
2009-08-06 13:10:00,41.82,41.88,41.81,41.86,30100.0,29.6088,29.6513,29.6017,29.6371,30100.0
2009-08-06 13:15:00,41.86,41.92,41.86,41.91,50000.0,29.6371,29.6796,29.6371,29.6725,50000.0
2009-08-06 13:20:00,41.9,42.0,41.9,41.98,48100.0,29.6654,29.7362,29.6654,29.7221,48100.0
2009-08-06 13:25:00,41.97,41.99,41.87,41.92,48800.0,29.715,29.7291,29.6442,29.6796,48800.0
2009-08-06 13:30:00,41.92,42.07,41.91,42.01,61300.0,29.6796,29.7858,29.6725,29.7433,61300.0
2009-08-06 13:35:00,42.01,42.04,41.97,41.98,32700.0,29.7433,29.7645,29.715,29.7221,32700.0
2009-08-06 13:40:00,41.99,42.02,41.88,41.89,42700.0,29.7291,29.7504,29.6513,29.6583,42700.0
2009-08-06 13:45:00,41.9,41.93,41.86,41.9,26200.0,29.6654,29.6867,29.6371,29.6654,26200.0
2009-08-06 13:50:00,41.89,41.95,41.86,41.87,23900.0,29.6583,29.7008,29.6371,29.6442,23900.0
2009-08-06 13:55:00,41.87,41.89,41.77,41.78,33600.0,29.6442,29.6583,29.5734,29.5805,33600.0
2009-08-06 14:00:00,41.78,41.79,41.58,41.67,65700.0,29.5805,29.5875,29.4389,29.5026,65700.0
2009-08-06 14:05:00,41.67,41.67,41.48,41.57,53500.0,29.5026,29.5026,29.3681,29.4318,53500.0
2009-08-06 14:10:00,41.57,41.58,41.5,41.58,41400.0,29.4318,29.4389,29.3822,29.4389,41400.0
2009-08-06 14:15:00,41.58,41.67,41.57,41.65,33300.0,29.4389,29.5026,29.4318,29.4884,33300.0
2009-08-06 14:20:00,41.65,41.69,41.57,41.69,43000.0,29.4884,29.5167,29.4318,29.5167,43000.0
2009-08-06 14:25:00,41.69,41.81,41.66,41.78,38700.0,29.5167,29.6017,29.4955,29.5805,38700.0
2009-08-06 14:30:00,41.79,41.79,41.72,41.77,38900.0,29.5875,29.5875,29.538,29.5734,38900.0
2009-08-06 14:35:00,41.77,41.93,41.74,41.93,105700.0,29.5734,29.6867,29.5521,29.6867,105700.0
2009-08-06 14:40:00,41.93,42.0,41.85,41.85,83300.0,29.6867,29.7362,29.63,29.63,83300.0
2009-08-06 14:45:00,41.85,41.91,41.78,41.86,51300.0,29.63,29.6725,29.5805,29.6371,51300.0
2009-08-06 14:50:00,41.86,42.01,41.85,42.01,49100.0,29.6371,29.7433,29.63,29.7433,49100.0
2009-08-06 14:55:00,42.01,42.09,41.97,41.98,71800.0,29.7433,29.7999,29.715,29.7221,71800.0
2009-08-06 15:00:00,41.97,42.03,41.96,42.02,44800.0,29.715,29.7575,29.7079,29.7504,44800.0
2009-08-06 15:05:00,42.02,42.06,42.0,42.06,46900.0,29.7504,29.7787,29.7362,29.7787,46900.0
2009-08-06 15:10:00,42.06,42.09,41.95,41.96,66600.0,29.7787,29.7999,29.7008,29.7079,66600.0
2009-08-06 15:15:00,41.96,42.1,41.96,42.1,81900.0,29.7079,29.807,29.7079,29.807,81900.0
2009-08-06 15:20:00,42.09,42.15,42.07,42.13,73700.0,29.7999,29.8424,29.7858,29.8283,73700.0
2009-08-06 15:25:00,42.14,42.18,42.12,42.16,59600.0,29.8353,29.8637,29.8212,29.8495,59600.0
2009-08-06 15:30:00,42.17,42.27,42.16,42.21,147600.0,29.8566,29.9274,29.8495,29.8849,147600.0
2009-08-06 15:35:00,42.22,42.33,42.17,42.3,113000.0,29.892,29.9699,29.8566,29.9486,113000.0
2009-08-06 15:40:00,42.3,42.31,42.23,42.28,142900.0,29.9486,29.9557,29.8991,29.9345,142900.0
2009-08-06 15:45:00,42.28,42.35,42.26,42.28,144000.0,29.9345,29.984,29.9203,29.9345,144000.0
2009-08-06 15:50:00,42.29,42.3,42.21,42.27,169900.0,29.9415,29.9486,29.8849,29.9274,169900.0
2009-08-06 15:55:00,42.26,42.31,42.25,42.28,197100.0,29.9203,29.9557,29.9132,29.9345,197100.0
2009-08-07 09:30:00,42.33,42.5,42.05,42.35,122300.0,29.9699,30.0902,29.7716,29.984,122300.0
2009-08-07 09:35:00,42.33,42.36,41.94,42.01,144500.0,29.9699,29.9911,29.6937,29.7433,144500.0
2009-08-07 09:40:00,42.02,42.04,41.83,41.97,179000.0,29.7504,29.7645,29.6159,29.715,179000.0
2009-08-07 09:45:00,41.95,42.06,41.85,42.04,145700.0,29.7008,29.7787,29.63,29.7645,145700.0
2009-08-07 09:50:00,42.02,42.12,41.88,42.06,122800.0,29.7504,29.8212,29.6513,29.7787,122800.0
2009-08-07 09:55:00,42.09,42.16,41.85,41.86,65800.0,29.7999,29.8495,29.63,29.6371,65800.0
2009-08-07 10:00:00,41.85,41.87,41.53,41.56,129800.0,29.63,29.6442,29.4035,29.4247,129800.0
2009-08-07 10:05:00,41.56,41.72,41.45,41.69,149900.0,29.4247,29.538,29.3468,29.5167,149900.0
2009-08-07 10:10:00,41.7,41.96,41.55,41.58,155500.0,29.5238,29.7079,29.4176,29.4389,155500.0
2009-08-07 10:15:00,41.58,41.74,41.56,41.65,72300.0,29.4389,29.5521,29.4247,29.4884,72300.0
2009-08-07 10:20:00,41.65,41.78,41.47,41.63,147700.0,29.4884,29.5805,29.361,29.4743,147700.0
2009-08-07 10:25:00,41.67,41.74,41.51,41.65,50300.0,29.5026,29.5521,29.3893,29.4884,50300.0
2009-08-07 10:30:00,41.67,41.85,41.64,41.83,55500.0,29.5026,29.63,29.4813,29.6159,55500.0
2009-08-07 10:35:00,41.82,42.09,41.79,41.97,73800.0,29.6088,29.7999,29.5875,29.715,73800.0
2009-08-07 10:40:00,41.96,41.96,41.76,41.82,45100.0,29.7079,29.7079,29.5663,29.6088,45100.0
2009-08-07 10:45:00,41.83,42.05,41.83,41.99,71900.0,29.6159,29.7716,29.6159,29.7291,71900.0
2009-08-07 10:50:00,41.99,42.04,41.92,41.97,41000.0,29.7291,29.7645,29.6796,29.715,41000.0
2009-08-07 10:55:00,41.95,42.07,41.85,41.99,95700.0,29.7008,29.7858,29.63,29.7291,95700.0
2009-08-07 11:00:00,42.0,42.06,41.93,41.99,45700.0,29.7362,29.7787,29.6867,29.7291,45700.0
2009-08-07 11:05:00,41.98,42.0,41.82,41.85,50800.0,29.7221,29.7362,29.6088,29.63,50800.0
2009-08-07 11:10:00,41.86,41.92,41.82,41.83,32800.0,29.6371,29.6796,29.6088,29.6159,32800.0
2009-08-07 11:15:00,41.83,41.9,41.82,41.82,40000.0,29.6159,29.6654,29.6088,29.6088,40000.0
2009-08-07 11:20:00,41.82,41.92,41.76,41.87,45600.0,29.6088,29.6796,29.5663,29.6442,45600.0
2009-08-07 11:25:00,41.87,41.93,41.84,41.86,25600.0,29.6442,29.6867,29.6229,29.6371,25600.0
2009-08-07 11:30:00,41.84,41.87,41.81,41.83,19300.0,29.6229,29.6442,29.6017,29.6159,19300.0
2009-08-07 11:35:00,41.83,41.9,41.8,41.88,14400.0,29.6159,29.6654,29.5946,29.6513,14400.0
2009-08-07 11:40:00,41.88,41.88,41.77,41.82,30500.0,29.6513,29.6513,29.5734,29.6088,30500.0
2009-08-07 11:45:00,41.83,41.83,41.74,41.79,44500.0,29.6159,29.6159,29.5521,29.5875,44500.0
2009-08-07 11:50:00,41.81,41.81,41.76,41.78,27900.0,29.6017,29.6017,29.5663,29.5805,27900.0
2009-08-07 11:55:00,41.77,41.88,41.71,41.79,49400.0,29.5734,29.6513,29.5309,29.5875,49400.0
2009-08-07 12:00:00,41.78,41.8,41.71,41.74,30400.0,29.5805,29.5946,29.5309,29.5521,30400.0
2009-08-07 12:05:00,41.73,41.83,41.72,41.72,47500.0,29.5451,29.6159,29.538,29.538,47500.0
2009-08-07 12:10:00,41.71,41.75,41.66,41.66,37400.0,29.5309,29.5592,29.4955,29.4955,37400.0
2009-08-07 12:15:00,41.66,41.67,41.56,41.61,55000.0,29.4955,29.5026,29.4247,29.4601,55000.0
2009-08-07 12:20:00,41.6,41.61,41.57,41.59,25700.0,29.453,29.4601,29.4318,29.4459,25700.0
2009-08-07 12:25:00,41.57,41.61,41.55,41.57,17900.0,29.4318,29.4601,29.4176,29.4318,17900.0
2009-08-07 12:30:00,41.58,41.62,41.57,41.59,34100.0,29.4389,29.4672,29.4318,29.4459,34100.0
2009-08-07 12:35:00,41.6,41.65,41.59,41.59,19800.0,29.453,29.4884,29.4459,29.4459,19800.0
2009-08-07 12:40:00,41.59,41.61,41.57,41.58,27700.0,29.4459,29.4601,29.4318,29.4389,27700.0
2009-08-07 12:45:00,41.58,41.63,41.55,41.63,43000.0,29.4389,29.4743,29.4176,29.4743,43000.0
2009-08-07 12:50:00,41.61,41.9,41.59,41.65,65200.0,29.4601,29.6654,29.4459,29.4884,65200.0
2009-08-07 12:55:00,41.65,41.66,41.6,41.63,52900.0,29.4884,29.4955,29.453,29.4743,52900.0
2009-08-07 13:00:00,41.61,41.72,41.61,41.63,45900.0,29.4601,29.538,29.4601,29.4743,45900.0
2009-08-07 13:05:00,41.62,41.63,41.53,41.54,49400.0,29.4672,29.4743,29.4035,29.4105,49400.0
2009-08-07 13:10:00,41.54,41.54,41.5,41.51,49700.0,29.4105,29.4105,29.3822,29.3893,49700.0
2009-08-07 13:15:00,41.51,41.56,41.51,41.55,44200.0,29.3893,29.4247,29.3893,29.4176,44200.0
2009-08-07 13:20:00,41.54,41.63,41.53,41.61,42600.0,29.4105,29.4743,29.4035,29.4601,42600.0
2009-08-07 13:25:00,41.6,41.67,41.59,41.64,83600.0,29.453,29.5026,29.4459,29.4813,83600.0
2009-08-07 13:30:00,41.65,41.65,41.57,41.6,141500.0,29.4884,29.4884,29.4318,29.453,141500.0
2009-08-07 13:35:00,41.59,41.64,41.59,41.62,31700.0,29.4459,29.4813,29.4459,29.4672,31700.0
2009-08-07 13:40:00,41.63,41.65,41.61,41.62,71500.0,29.4743,29.4884,29.4601,29.4672,71500.0
2009-08-07 13:45:00,41.61,41.63,41.59,41.6,41200.0,29.4601,29.4743,29.4459,29.453,41200.0
2009-08-07 13:50:00,41.6,41.62,41.56,41.58,55100.0,29.453,29.4672,29.4247,29.4389,55100.0
2009-08-07 13:55:00,41.57,41.59,41.53,41.55,33100.0,29.4318,29.4459,29.4035,29.4176,33100.0
2009-08-07 14:00:00,41.55,41.58,41.54,41.57,44200.0,29.4176,29.4389,29.4105,29.4318,44200.0
2009-08-07 14:05:00,41.57,41.58,41.54,41.56,39300.0,29.4318,29.4389,29.4105,29.4247,39300.0
2009-08-07 14:10:00,41.56,41.57,41.53,41.53,36100.0,29.4247,29.4318,29.4035,29.4035,36100.0
2009-08-07 14:15:00,41.53,41.6,41.53,41.59,51000.0,29.4035,29.453,29.4035,29.4459,51000.0
2009-08-07 14:20:00,41.59,41.61,41.55,41.55,48800.0,29.4459,29.4601,29.4176,29.4176,48800.0
2009-08-07 14:25:00,41.54,41.54,41.5,41.52,26300.0,29.4105,29.4105,29.3822,29.3964,26300.0
2009-08-07 14:30:00,41.51,41.53,41.49,41.5,49400.0,29.3893,29.4035,29.3751,29.3822,49400.0
2009-08-07 14:35:00,41.51,41.55,41.5,41.55,31500.0,29.3893,29.4176,29.3822,29.4176,31500.0
2009-08-07 14:40:00,41.54,41.58,41.51,41.53,44000.0,29.4105,29.4389,29.3893,29.4035,44000.0
2009-08-07 14:45:00,41.52,41.54,41.5,41.51,27600.0,29.3964,29.4105,29.3822,29.3893,27600.0
2009-08-07 14:50:00,41.51,41.63,41.5,41.62,60300.0,29.3893,29.4743,29.3822,29.4672,60300.0
2009-08-07 14:55:00,41.62,41.64,41.59,41.63,44700.0,29.4672,29.4813,29.4459,29.4743,44700.0
2009-08-07 15:00:00,41.64,41.64,41.56,41.56,34800.0,29.4813,29.4813,29.4247,29.4247,34800.0
2009-08-07 15:05:00,41.57,41.6,41.53,41.56,32800.0,29.4318,29.453,29.4035,29.4247,32800.0
2009-08-07 15:10:00,41.57,41.57,41.53,41.54,25200.0,29.4318,29.4318,29.4035,29.4105,25200.0
2009-08-07 15:15:00,41.53,41.58,41.52,41.52,42800.0,29.4035,29.4389,29.3964,29.3964,42800.0
2009-08-07 15:20:00,41.53,41.54,41.49,41.54,123500.0,29.4035,29.4105,29.3751,29.4105,123500.0
2009-08-07 15:25:00,41.53,41.55,41.52,41.52,64400.0,29.4035,29.4176,29.3964,29.3964,64400.0
2009-08-07 15:30:00,41.52,41.53,41.5,41.5,80200.0,29.3964,29.4035,29.3822,29.3822,80200.0
2009-08-07 15:35:00,41.5,41.53,41.49,41.51,71900.0,29.3822,29.4035,29.3751,29.3893,71900.0
2009-08-07 15:40:00,41.51,41.53,41.49,41.52,113300.0,29.3893,29.4035,29.3751,29.3964,113300.0
2009-08-07 15:45:00,41.52,41.54,41.46,41.53,114300.0,29.3964,29.4105,29.3539,29.4035,114300.0
2009-08-07 15:50:00,41.52,41.68,41.51,41.67,140800.0,29.3964,29.5097,29.3893,29.5026,140800.0
2009-08-07 15:55:00,41.67,41.69,41.56,41.56,249000.0,29.5026,29.5167,29.4247,29.4247,249000.0
2009-08-10 09:30:00,41.08,41.11,40.73,40.94,144200.0,29.0849,29.1061,28.8371,28.9857,144200.0
2009-08-10 09:35:00,40.92,41.16,40.88,40.89,86500.0,28.9716,29.1415,28.9433,28.9503,86500.0
2009-08-10 09:40:00,40.89,41.06,40.87,40.88,49900.0,28.9503,29.0707,28.9362,28.9433,49900.0
2009-08-10 09:45:00,40.89,40.95,40.85,40.89,62300.0,28.9503,28.9928,28.922,28.9503,62300.0
2009-08-10 09:50:00,40.89,40.92,40.59,40.61,111100.0,28.9503,28.9716,28.7379,28.7521,111100.0
2009-08-10 09:55:00,40.61,40.75,40.56,40.69,60900.0,28.7521,28.8512,28.7167,28.8087,60900.0
2009-08-10 10:00:00,40.68,40.9,40.66,40.89,80000.0,28.8017,28.9574,28.7875,28.9503,80000.0
2009-08-10 10:05:00,40.89,40.92,40.76,40.89,74400.0,28.9503,28.9716,28.8583,28.9503,74400.0
2009-08-10 10:10:00,40.9,41.04,40.88,40.97,57300.0,28.9574,29.0565,28.9433,29.007,57300.0
2009-08-10 10:15:00,40.98,41.03,40.88,40.88,63100.0,29.0141,29.0495,28.9433,28.9433,63100.0
2009-08-10 10:20:00,40.88,40.88,40.78,40.84,77600.0,28.9433,28.9433,28.8725,28.9149,77600.0
2009-08-10 10:25:00,40.84,40.91,40.79,40.89,56800.0,28.9149,28.9645,28.8795,28.9503,56800.0
2009-08-10 10:30:00,40.89,40.92,40.79,40.85,184800.0,28.9503,28.9716,28.8795,28.922,184800.0
2009-08-10 10:35:00,40.85,40.9,40.81,40.9,67400.0,28.922,28.9574,28.8937,28.9574,67400.0
2009-08-10 10:40:00,40.88,40.89,40.82,40.88,46800.0,28.9433,28.9503,28.9008,28.9433,46800.0
2009-08-10 10:45:00,40.89,40.92,40.85,40.88,30600.0,28.9503,28.9716,28.922,28.9433,30600.0
2009-08-10 10:50:00,40.88,41.03,40.86,40.91,41600.0,28.9433,29.0495,28.9291,28.9645,41600.0
2009-08-10 10:55:00,40.9,40.96,40.87,40.93,26400.0,28.9574,28.9999,28.9362,28.9787,26400.0
2009-08-10 11:00:00,40.94,40.98,40.91,40.97,40000.0,28.9857,29.0141,28.9645,29.007,40000.0
2009-08-10 11:05:00,40.96,41.01,40.86,40.88,57300.0,28.9999,29.0353,28.9291,28.9433,57300.0
2009-08-10 11:10:00,40.88,40.95,40.79,40.86,101500.0,28.9433,28.9928,28.8795,28.9291,101500.0
2009-08-10 11:15:00,40.85,40.88,40.77,40.81,41500.0,28.922,28.9433,28.8654,28.8937,41500.0
2009-08-10 11:20:00,40.81,40.97,40.81,40.96,32700.0,28.8937,29.007,28.8937,28.9999,32700.0
2009-08-10 11:25:00,40.97,41.0,40.95,40.98,27600.0,29.007,29.0282,28.9928,29.0141,27600.0
2009-08-10 11:30:00,40.98,41.03,40.93,41.03,40500.0,29.0141,29.0495,28.9787,29.0495,40500.0
2009-08-10 11:35:00,41.02,41.14,41.02,41.14,48600.0,29.0424,29.1273,29.0424,29.1273,48600.0
2009-08-10 11:40:00,41.14,41.15,41.12,41.12,24100.0,29.1273,29.1344,29.1132,29.1132,24100.0
2009-08-10 11:45:00,41.12,41.14,41.1,41.1,25900.0,29.1132,29.1273,29.099,29.099,25900.0
2009-08-10 11:50:00,41.1,41.15,41.09,41.1,28100.0,29.099,29.1344,29.0919,29.099,28100.0
2009-08-10 11:55:00,41.1,41.13,41.07,41.12,44200.0,29.099,29.1203,29.0778,29.1132,44200.0
2009-08-10 12:00:00,41.11,41.17,41.1,41.16,25800.0,29.1061,29.1486,29.099,29.1415,25800.0
2009-08-10 12:05:00,41.16,41.24,41.16,41.2,22200.0,29.1415,29.1981,29.1415,29.1698,22200.0
2009-08-10 12:10:00,41.19,41.21,41.12,41.15,63600.0,29.1627,29.1769,29.1132,29.1344,63600.0
2009-08-10 12:15:00,41.15,41.2,41.13,41.14,37300.0,29.1344,29.1698,29.1203,29.1273,37300.0
2009-08-10 12:20:00,41.14,41.15,41.1,41.1,24400.0,29.1273,29.1344,29.099,29.099,24400.0
2009-08-10 12:25:00,41.1,41.13,41.03,41.05,50500.0,29.099,29.1203,29.0495,29.0636,50500.0
2009-08-10 12:30:00,41.05,41.05,40.98,40.99,15900.0,29.0636,29.0636,29.0141,29.0211,15900.0
2009-08-10 12:35:00,40.98,41.04,40.97,41.02,111500.0,29.0141,29.0565,29.007,29.0424,111500.0
2009-08-10 12:40:00,41.02,41.05,40.85,40.88,75100.0,29.0424,29.0636,28.922,28.9433,75100.0
2009-08-10 12:45:00,40.89,40.92,40.87,40.87,19400.0,28.9503,28.9716,28.9362,28.9362,19400.0
2009-08-10 12:50:00,40.87,40.99,40.86,40.97,18300.0,28.9362,29.0211,28.9291,29.007,18300.0
2009-08-10 12:55:00,40.95,40.96,40.92,40.95,13700.0,28.9928,28.9999,28.9716,28.9928,13700.0
2009-08-10 13:00:00,40.94,40.94,40.84,40.84,19300.0,28.9857,28.9857,28.9149,28.9149,19300.0
2009-08-10 13:05:00,40.84,40.88,40.77,40.78,49700.0,28.9149,28.9433,28.8654,28.8725,49700.0
2009-08-10 13:10:00,40.77,40.85,40.77,40.82,11800.0,28.8654,28.922,28.8654,28.9008,11800.0
2009-08-10 13:15:00,40.82,40.83,40.76,40.79,25000.0,28.9008,28.9079,28.8583,28.8795,25000.0
2009-08-10 13:20:00,40.79,40.82,40.75,40.79,38500.0,28.8795,28.9008,28.8512,28.8795,38500.0
2009-08-10 13:25:00,40.77,40.85,40.77,40.84,30600.0,28.8654,28.922,28.8654,28.9149,30600.0
2009-08-10 13:30:00,40.84,40.9,40.82,40.9,44200.0,28.9149,28.9574,28.9008,28.9574,44200.0
2009-08-10 13:35:00,40.9,40.9,40.8,40.83,25100.0,28.9574,28.9574,28.8866,28.9079,25100.0
2009-08-10 13:40:00,40.81,40.84,40.8,40.83,22600.0,28.8937,28.9149,28.8866,28.9079,22600.0
2009-08-10 13:45:00,40.84,40.84,40.81,40.83,19900.0,28.9149,28.9149,28.8937,28.9079,19900.0
2009-08-10 13:50:00,40.84,40.85,40.82,40.84,14300.0,28.9149,28.922,28.9008,28.9149,14300.0
2009-08-10 13:55:00,40.83,40.83,40.81,40.82,8700.0,28.9079,28.9079,28.8937,28.9008,8700.0
2009-08-10 14:00:00,40.82,40.82,40.78,40.78,20600.0,28.9008,28.9008,28.8725,28.8725,20600.0
2009-08-10 14:05:00,40.79,40.8,40.74,40.78,38200.0,28.8795,28.8866,28.8441,28.8725,38200.0
2009-08-10 14:10:00,40.78,40.79,40.7,40.72,15500.0,28.8725,28.8795,28.8158,28.83,15500.0
2009-08-10 14:15:00,40.71,40.76,40.7,40.73,26100.0,28.8229,28.8583,28.8158,28.8371,26100.0
2009-08-10 14:20:00,40.73,40.74,40.65,40.67,37900.0,28.8371,28.8441,28.7804,28.7946,37900.0
2009-08-10 14:25:00,40.67,40.74,40.65,40.73,19100.0,28.7946,28.8441,28.7804,28.8371,19100.0
2009-08-10 14:30:00,40.71,40.76,40.7,40.76,13500.0,28.8229,28.8583,28.8158,28.8583,13500.0
2009-08-10 14:35:00,40.75,40.76,40.71,40.72,15000.0,28.8512,28.8583,28.8229,28.83,15000.0
2009-08-10 14:40:00,40.71,40.74,40.68,40.69,21100.0,28.8229,28.8441,28.8017,28.8087,21100.0
2009-08-10 14:45:00,40.69,40.74,40.65,40.74,36600.0,28.8087,28.8441,28.7804,28.8441,36600.0
2009-08-10 14:50:00,40.72,40.73,40.67,40.69,11600.0,28.83,28.8371,28.7946,28.8087,11600.0
2009-08-10 14:55:00,40.69,40.79,40.69,40.79,17700.0,28.8087,28.8795,28.8087,28.8795,17700.0
2009-08-10 15:00:00,40.77,40.84,40.77,40.79,30500.0,28.8654,28.9149,28.8654,28.8795,30500.0
2009-08-10 15:05:00,40.79,40.8,40.72,40.74,51600.0,28.8795,28.8866,28.83,28.8441,51600.0
2009-08-10 15:10:00,40.74,40.79,40.71,40.71,33200.0,28.8441,28.8795,28.8229,28.8229,33200.0
2009-08-10 15:15:00,40.72,40.73,40.68,40.7,41800.0,28.83,28.8371,28.8017,28.8158,41800.0
2009-08-10 15:20:00,40.7,40.71,40.67,40.69,53300.0,28.8158,28.8229,28.7946,28.8087,53300.0
2009-08-10 15:25:00,40.7,40.72,40.68,40.7,56200.0,28.8158,28.83,28.8017,28.8158,56200.0
2009-08-10 15:30:00,40.69,40.71,40.68,40.69,28500.0,28.8087,28.8229,28.8017,28.8087,28500.0
2009-08-10 15:35:00,40.68,40.71,40.65,40.67,51400.0,28.8017,28.8229,28.7804,28.7946,51400.0
2009-08-10 15:40:00,40.67,40.76,40.64,40.74,96600.0,28.7946,28.8583,28.7733,28.8441,96600.0
2009-08-10 15:45:00,40.74,40.77,40.71,40.74,118000.0,28.8441,28.8654,28.8229,28.8441,118000.0
2009-08-10 15:50:00,40.75,40.75,40.7,40.73,131600.0,28.8512,28.8512,28.8158,28.8371,131600.0
2009-08-10 15:55:00,40.74,40.79,40.72,40.75,223800.0,28.8441,28.8795,28.83,28.8512,223800.0
2009-08-11 09:30:00,40.58,40.79,40.25,40.65,138800.0,28.7309,28.8795,28.4972,28.7804,138800.0
2009-08-11 09:35:00,40.62,40.69,40.41,40.47,61000.0,28.7592,28.8087,28.6105,28.653,61000.0
2009-08-11 09:40:00,40.45,40.48,40.23,40.28,90800.0,28.6388,28.6601,28.4831,28.5185,90800.0
2009-08-11 09:45:00,40.25,40.35,40.15,40.24,76900.0,28.4972,28.568,28.4264,28.4901,76900.0
2009-08-11 09:50:00,40.25,40.31,40.15,40.2,80300.0,28.4972,28.5397,28.4264,28.4618,80300.0
2009-08-11 09:55:00,40.19,40.24,40.03,40.12,94800.0,28.4547,28.4901,28.3415,28.4052,94800.0
2009-08-11 10:00:00,40.1,40.14,39.91,39.96,98300.0,28.391,28.4193,28.2565,28.2919,98300.0
2009-08-11 10:05:00,39.96,40.04,39.89,40.02,82400.0,28.2919,28.3485,28.2423,28.3344,82400.0
2009-08-11 10:10:00,40.04,40.22,40.04,40.22,60500.0,28.3485,28.476,28.3485,28.476,60500.0
2009-08-11 10:15:00,40.2,40.24,40.12,40.2,58300.0,28.4618,28.4901,28.4052,28.4618,58300.0
2009-08-11 10:20:00,40.21,40.27,40.17,40.27,51400.0,28.4689,28.5114,28.4406,28.5114,51400.0
2009-08-11 10:25:00,40.25,40.25,40.11,40.11,36300.0,28.4972,28.4972,28.3981,28.3981,36300.0
2009-08-11 10:30:00,40.11,40.26,40.06,40.24,61700.0,28.3981,28.5043,28.3627,28.4901,61700.0
2009-08-11 10:35:00,40.25,40.32,40.17,40.3,64700.0,28.4972,28.5468,28.4406,28.5326,64700.0
2009-08-11 10:40:00,40.3,40.35,40.21,40.21,48300.0,28.5326,28.568,28.4689,28.4689,48300.0
2009-08-11 10:45:00,40.22,40.29,40.21,40.22,27500.0,28.476,28.5255,28.4689,28.476,27500.0
2009-08-11 10:50:00,40.19,40.37,40.18,40.35,69100.0,28.4547,28.5822,28.4477,28.568,69100.0
2009-08-11 10:55:00,40.35,40.36,40.3,40.36,26000.0,28.568,28.5751,28.5326,28.5751,26000.0
2009-08-11 11:00:00,40.35,40.37,40.21,40.21,37900.0,28.568,28.5822,28.4689,28.4689,37900.0
2009-08-11 11:05:00,40.21,40.21,40.08,40.14,52400.0,28.4689,28.4689,28.3769,28.4193,52400.0
2009-08-11 11:10:00,40.12,40.13,40.03,40.04,47000.0,28.4052,28.4123,28.3415,28.3485,47000.0
2009-08-11 11:15:00,40.04,40.09,40.02,40.03,42700.0,28.3485,28.3839,28.3344,28.3415,42700.0
2009-08-11 11:20:00,40.04,40.16,40.04,40.09,23900.0,28.3485,28.4335,28.3485,28.3839,23900.0
2009-08-11 11:25:00,40.08,40.22,40.05,40.22,28500.0,28.3769,28.476,28.3556,28.476,28500.0
2009-08-11 11:30:00,40.21,40.26,40.17,40.22,23100.0,28.4689,28.5043,28.4406,28.476,23100.0
2009-08-11 11:35:00,40.2,40.26,40.2,40.22,17300.0,28.4618,28.5043,28.4618,28.476,17300.0
2009-08-11 11:40:00,40.22,40.24,40.18,40.21,28900.0,28.476,28.4901,28.4477,28.4689,28900.0
2009-08-11 11:45:00,40.22,40.22,40.1,40.1,26800.0,28.476,28.476,28.391,28.391,26800.0
2009-08-11 11:50:00,40.1,40.12,40.05,40.1,26200.0,28.391,28.4052,28.3556,28.391,26200.0
2009-08-11 11:55:00,40.1,40.25,40.1,40.22,21300.0,28.391,28.4972,28.391,28.476,21300.0
2009-08-11 12:00:00,40.22,40.32,40.2,40.32,34600.0,28.476,28.5468,28.4618,28.5468,34600.0
2009-08-11 12:05:00,40.33,40.35,40.26,40.31,37100.0,28.5539,28.568,28.5043,28.5397,37100.0
2009-08-11 12:10:00,40.32,40.42,40.32,40.37,35900.0,28.5468,28.6176,28.5468,28.5822,35900.0
2009-08-11 12:15:00,40.38,40.54,40.38,40.52,48700.0,28.5893,28.7025,28.5893,28.6884,48700.0
2009-08-11 12:20:00,40.51,40.53,40.43,40.43,19600.0,28.6813,28.6955,28.6247,28.6247,19600.0
2009-08-11 12:25:00,40.42,40.44,40.35,40.37,33900.0,28.6176,28.6317,28.568,28.5822,33900.0
2009-08-11 12:30:00,40.37,40.42,40.35,40.4,28400.0,28.5822,28.6176,28.568,28.6034,28400.0
2009-08-11 12:35:00,40.41,40.42,40.35,40.39,27600.0,28.6105,28.6176,28.568,28.5963,27600.0
2009-08-11 12:40:00,40.39,40.44,40.34,40.38,38900.0,28.5963,28.6317,28.5609,28.5893,38900.0
2009-08-11 12:45:00,40.39,40.39,40.29,40.3,23000.0,28.5963,28.5963,28.5255,28.5326,23000.0
2009-08-11 12:50:00,40.29,40.3,40.24,40.27,24200.0,28.5255,28.5326,28.4901,28.5114,24200.0
2009-08-11 12:55:00,40.27,40.28,40.21,40.24,22900.0,28.5114,28.5185,28.4689,28.4901,22900.0
2009-08-11 13:00:00,40.24,40.31,40.23,40.24,42900.0,28.4901,28.5397,28.4831,28.4901,42900.0
2009-08-11 13:05:00,40.23,40.26,40.16,40.21,38000.0,28.4831,28.5043,28.4335,28.4689,38000.0
2009-08-11 13:10:00,40.21,40.21,40.01,40.04,67000.0,28.4689,28.4689,28.3273,28.3485,67000.0
2009-08-11 13:15:00,40.02,40.14,40.02,40.14,28900.0,28.3344,28.4193,28.3344,28.4193,28900.0
2009-08-11 13:20:00,40.14,40.21,40.12,40.17,25800.0,28.4193,28.4689,28.4052,28.4406,25800.0
2009-08-11 13:25:00,40.16,40.19,40.11,40.11,32400.0,28.4335,28.4547,28.3981,28.3981,32400.0
2009-08-11 13:30:00,40.11,40.22,40.1,40.22,35500.0,28.3981,28.476,28.391,28.476,35500.0
2009-08-11 13:35:00,40.21,40.22,40.1,40.1,25300.0,28.4689,28.476,28.391,28.391,25300.0
2009-08-11 13:40:00,40.11,40.14,40.1,40.13,14600.0,28.3981,28.4193,28.391,28.4123,14600.0
2009-08-11 13:45:00,40.14,40.16,40.12,40.14,17400.0,28.4193,28.4335,28.4052,28.4193,17400.0
2009-08-11 13:50:00,40.14,40.17,40.11,40.16,23300.0,28.4193,28.4406,28.3981,28.4335,23300.0
2009-08-11 13:55:00,40.17,40.21,40.12,40.13,46600.0,28.4406,28.4689,28.4052,28.4123,46600.0
2009-08-11 14:00:00,40.14,40.19,40.14,40.18,23000.0,28.4193,28.4547,28.4193,28.4477,23000.0
2009-08-11 14:05:00,40.18,40.22,40.14,40.2,32500.0,28.4477,28.476,28.4193,28.4618,32500.0
2009-08-11 14:10:00,40.2,40.29,40.2,40.26,47100.0,28.4618,28.5255,28.4618,28.5043,47100.0
2009-08-11 14:15:00,40.28,40.31,40.21,40.23,58400.0,28.5185,28.5397,28.4689,28.4831,58400.0
2009-08-11 14:20:00,40.23,40.24,40.18,40.18,35700.0,28.4831,28.4901,28.4477,28.4477,35700.0
2009-08-11 14:25:00,40.2,40.22,40.16,40.16,33000.0,28.4618,28.476,28.4335,28.4335,33000.0
2009-08-11 14:30:00,40.16,40.19,40.11,40.14,27700.0,28.4335,28.4547,28.3981,28.4193,27700.0
2009-08-11 14:35:00,40.13,40.14,40.07,40.08,32200.0,28.4123,28.4193,28.3698,28.3769,32200.0
2009-08-11 14:40:00,40.08,40.15,40.08,40.14,19800.0,28.3769,28.4264,28.3769,28.4193,19800.0
2009-08-11 14:45:00,40.13,40.14,40.1,40.1,22000.0,28.4123,28.4193,28.391,28.391,22000.0
2009-08-11 14:50:00,40.11,40.17,40.09,40.13,60000.0,28.3981,28.4406,28.3839,28.4123,60000.0
2009-08-11 14:55:00,40.14,40.14,40.08,40.13,24100.0,28.4193,28.4193,28.3769,28.4123,24100.0
2009-08-11 15:00:00,40.14,40.2,40.14,40.19,53000.0,28.4193,28.4618,28.4193,28.4547,53000.0
2009-08-11 15:05:00,40.19,40.22,40.08,40.1,65300.0,28.4547,28.476,28.3769,28.391,65300.0
2009-08-11 15:10:00,40.09,40.16,40.08,40.14,42900.0,28.3839,28.4335,28.3769,28.4193,42900.0
2009-08-11 15:15:00,40.15,40.21,40.15,40.2,29100.0,28.4264,28.4689,28.4264,28.4618,29100.0
2009-08-11 15:20:00,40.2,40.23,40.16,40.2,38900.0,28.4618,28.4831,28.4335,28.4618,38900.0
2009-08-11 15:25:00,40.19,40.24,40.19,40.19,31600.0,28.4547,28.4901,28.4547,28.4547,31600.0
2009-08-11 15:30:00,40.2,40.22,40.14,40.18,45400.0,28.4618,28.476,28.4193,28.4477,45400.0
2009-08-11 15:35:00,40.19,40.22,40.14,40.15,45900.0,28.4547,28.476,28.4193,28.4264,45900.0
2009-08-11 15:40:00,40.15,40.25,40.1,40.24,96400.0,28.4264,28.4972,28.391,28.4901,96400.0
2009-08-11 15:45:00,40.23,40.24,40.15,40.2,89600.0,28.4831,28.4901,28.4264,28.4618,89600.0
2009-08-11 15:50:00,40.21,40.23,40.17,40.2,98600.0,28.4689,28.4831,28.4406,28.4618,98600.0
2009-08-11 15:55:00,40.2,40.29,40.15,40.17,272300.0,28.4618,28.5255,28.4264,28.4406,272300.0
2009-08-12 09:30:00,39.99,40.17,39.95,40.08,82200.0,28.3131,28.4406,28.2848,28.3769,82200.0
2009-08-12 09:35:00,40.09,40.48,40.08,40.31,89800.0,28.3839,28.6601,28.3769,28.5397,89800.0
2009-08-12 09:40:00,40.3,40.35,40.11,40.35,69100.0,28.5326,28.568,28.3981,28.568,69100.0
2009-08-12 09:45:00,40.37,40.42,40.22,40.38,52100.0,28.5822,28.6176,28.476,28.5893,52100.0
2009-08-12 09:50:00,40.39,40.77,40.39,40.74,93400.0,28.5963,28.8654,28.5963,28.8441,93400.0
2009-08-12 09:55:00,40.73,40.73,40.54,40.54,92800.0,28.8371,28.8371,28.7025,28.7025,92800.0
2009-08-12 10:00:00,40.54,40.6,40.44,40.5,121200.0,28.7025,28.745,28.6317,28.6742,121200.0
2009-08-12 10:05:00,40.5,40.53,40.38,40.44,97200.0,28.6742,28.6955,28.5893,28.6317,97200.0
2009-08-12 10:10:00,40.45,40.47,40.34,40.36,75200.0,28.6388,28.653,28.5609,28.5751,75200.0
2009-08-12 10:15:00,40.36,40.52,40.33,40.35,61800.0,28.5751,28.6884,28.5539,28.568,61800.0
2009-08-12 10:20:00,40.38,40.42,40.2,40.41,98100.0,28.5893,28.6176,28.4618,28.6105,98100.0
2009-08-12 10:25:00,40.43,40.5,40.4,40.46,41300.0,28.6247,28.6742,28.6034,28.6459,41300.0
2009-08-12 10:30:00,40.45,40.48,40.23,40.26,75600.0,28.6388,28.6601,28.4831,28.5043,75600.0
2009-08-12 10:35:00,40.26,40.26,40.09,40.12,67100.0,28.5043,28.5043,28.3839,28.4052,67100.0
2009-08-12 10:40:00,40.13,40.24,40.06,40.22,42000.0,28.4123,28.4901,28.3627,28.476,42000.0
2009-08-12 10:45:00,40.23,40.39,40.22,40.38,30700.0,28.4831,28.5963,28.476,28.5893,30700.0
2009-08-12 10:50:00,40.38,40.46,40.33,40.33,42500.0,28.5893,28.6459,28.5539,28.5539,42500.0
2009-08-12 10:55:00,40.33,40.47,40.33,40.42,30600.0,28.5539,28.653,28.5539,28.6176,30600.0
2009-08-12 11:00:00,40.43,40.46,40.31,40.35,36600.0,28.6247,28.6459,28.5397,28.568,36600.0
2009-08-12 11:05:00,40.34,40.46,40.32,40.45,20600.0,28.5609,28.6459,28.5468,28.6388,20600.0
2009-08-12 11:10:00,40.43,40.44,40.33,40.38,39900.0,28.6247,28.6317,28.5539,28.5893,39900.0
2009-08-12 11:15:00,40.36,40.44,40.36,40.44,23000.0,28.5751,28.6317,28.5751,28.6317,23000.0
2009-08-12 11:20:00,40.44,40.57,40.44,40.55,36800.0,28.6317,28.7238,28.6317,28.7096,36800.0
2009-08-12 11:25:00,40.56,40.58,40.53,40.56,17300.0,28.7167,28.7309,28.6955,28.7167,17300.0
2009-08-12 11:30:00,40.56,40.59,40.52,40.54,13800.0,28.7167,28.7379,28.6884,28.7025,13800.0
2009-08-12 11:35:00,40.52,40.61,40.52,40.61,18300.0,28.6884,28.7521,28.6884,28.7521,18300.0
2009-08-12 11:40:00,40.6,40.64,40.58,40.59,22200.0,28.745,28.7733,28.7309,28.7379,22200.0
2009-08-12 11:45:00,40.6,40.61,40.54,40.57,23500.0,28.745,28.7521,28.7025,28.7238,23500.0
2009-08-12 11:50:00,40.59,40.61,40.55,40.56,32400.0,28.7379,28.7521,28.7096,28.7167,32400.0
2009-08-12 11:55:00,40.55,40.64,40.54,40.64,27700.0,28.7096,28.7733,28.7025,28.7733,27700.0
2009-08-12 12:00:00,40.63,40.71,40.63,40.65,40900.0,28.7663,28.8229,28.7663,28.7804,40900.0
2009-08-12 12:05:00,40.65,40.8,40.64,40.77,41200.0,28.7804,28.8866,28.7733,28.8654,41200.0
2009-08-12 12:10:00,40.79,40.87,40.77,40.85,52100.0,28.8795,28.9362,28.8654,28.922,52100.0
2009-08-12 12:15:00,40.86,40.88,40.83,40.87,22800.0,28.9291,28.9433,28.9079,28.9362,22800.0
2009-08-12 12:20:00,40.86,40.88,40.76,40.76,34900.0,28.9291,28.9433,28.8583,28.8583,34900.0
2009-08-12 12:25:00,40.76,40.78,40.7,40.71,23600.0,28.8583,28.8725,28.8158,28.8229,23600.0
2009-08-12 12:30:00,40.71,40.77,40.7,40.74,50300.0,28.8229,28.8654,28.8158,28.8441,50300.0
2009-08-12 12:35:00,40.74,40.76,40.71,40.74,29900.0,28.8441,28.8583,28.8229,28.8441,29900.0
2009-08-12 12:40:00,40.74,40.75,40.65,40.66,22100.0,28.8441,28.8512,28.7804,28.7875,22100.0
2009-08-12 12:45:00,40.65,40.68,40.59,40.63,47700.0,28.7804,28.8017,28.7379,28.7663,47700.0
2009-08-12 12:50:00,40.63,40.65,40.58,40.62,62400.0,28.7663,28.7804,28.7309,28.7592,62400.0
2009-08-12 12:55:00,40.62,40.63,40.59,40.6,59700.0,28.7592,28.7663,28.7379,28.745,59700.0
2009-08-12 13:00:00,40.62,40.72,40.6,40.7,26500.0,28.7592,28.83,28.745,28.8158,26500.0
2009-08-12 13:05:00,40.7,40.77,40.7,40.75,16800.0,28.8158,28.8654,28.8158,28.8512,16800.0
2009-08-12 13:10:00,40.75,40.78,40.7,40.7,27500.0,28.8512,28.8725,28.8158,28.8158,27500.0
2009-08-12 13:15:00,40.7,40.73,40.68,40.69,12600.0,28.8158,28.8371,28.8017,28.8087,12600.0
2009-08-12 13:20:00,40.7,40.76,40.69,40.71,17500.0,28.8158,28.8583,28.8087,28.8229,17500.0
2009-08-12 13:25:00,40.7,40.72,40.65,40.67,9800.0,28.8158,28.83,28.7804,28.7946,9800.0
2009-08-12 13:30:00,40.66,40.67,40.61,40.62,14400.0,28.7875,28.7946,28.7521,28.7592,14400.0
2009-08-12 13:35:00,40.63,40.64,40.56,40.56,22100.0,28.7663,28.7733,28.7167,28.7167,22100.0
2009-08-12 13:40:00,40.57,40.59,40.51,40.52,18700.0,28.7238,28.7379,28.6813,28.6884,18700.0
2009-08-12 13:45:00,40.52,40.52,40.48,40.52,19000.0,28.6884,28.6884,28.6601,28.6884,19000.0
2009-08-12 13:50:00,40.53,40.55,40.51,40.55,21900.0,28.6955,28.7096,28.6813,28.7096,21900.0
2009-08-12 13:55:00,40.56,40.56,40.5,40.54,33300.0,28.7167,28.7167,28.6742,28.7025,33300.0
2009-08-12 14:00:00,40.54,40.57,40.53,40.53,11500.0,28.7025,28.7238,28.6955,28.6955,11500.0
2009-08-12 14:05:00,40.53,40.56,40.49,40.55,54400.0,28.6955,28.7167,28.6671,28.7096,54400.0
2009-08-12 14:10:00,40.57,40.66,40.57,40.65,18600.0,28.7238,28.7875,28.7238,28.7804,18600.0
2009-08-12 14:15:00,40.64,40.66,40.18,40.23,113000.0,28.7733,28.7875,28.4477,28.4831,113000.0
2009-08-12 14:20:00,40.23,40.39,40.08,40.27,109300.0,28.4831,28.5963,28.3769,28.5114,109300.0
2009-08-12 14:25:00,40.27,40.4,40.16,40.16,66400.0,28.5114,28.6034,28.4335,28.4335,66400.0
2009-08-12 14:30:00,40.16,40.27,40.11,40.21,62100.0,28.4335,28.5114,28.3981,28.4689,62100.0
2009-08-12 14:35:00,40.2,40.24,40.07,40.07,36700.0,28.4618,28.4901,28.3698,28.3698,36700.0
2009-08-12 14:40:00,40.08,40.1,40.01,40.06,55000.0,28.3769,28.391,28.3273,28.3627,55000.0
2009-08-12 14:45:00,40.07,40.24,40.05,40.22,48900.0,28.3698,28.4901,28.3556,28.476,48900.0
2009-08-12 14:50:00,40.2,40.44,40.15,40.42,80200.0,28.4618,28.6317,28.4264,28.6176,80200.0
2009-08-12 14:55:00,40.42,40.59,40.37,40.49,98100.0,28.6176,28.7379,28.5822,28.6671,98100.0
2009-08-12 15:00:00,40.5,40.55,40.35,40.41,70400.0,28.6742,28.7096,28.568,28.6105,70400.0
2009-08-12 15:05:00,40.42,40.49,40.42,40.47,54700.0,28.6176,28.6671,28.6176,28.653,54700.0
2009-08-12 15:10:00,40.45,40.52,40.43,40.51,40100.0,28.6388,28.6884,28.6247,28.6813,40100.0
2009-08-12 15:15:00,40.52,40.6,40.51,40.59,42000.0,28.6884,28.745,28.6813,28.7379,42000.0
2009-08-12 15:20:00,40.58,40.64,40.55,40.62,50700.0,28.7309,28.7733,28.7096,28.7592,50700.0
2009-08-12 15:25:00,40.63,40.72,40.61,40.7,61700.0,28.7663,28.83,28.7521,28.8158,61700.0
2009-08-12 15:30:00,40.69,40.73,40.65,40.71,82400.0,28.8087,28.8371,28.7804,28.8229,82400.0
2009-08-12 15:35:00,40.71,40.79,40.7,40.78,152900.0,28.8229,28.8795,28.8158,28.8725,152900.0
2009-08-12 15:40:00,40.77,40.78,40.57,40.6,87600.0,28.8654,28.8725,28.7238,28.745,87600.0
2009-08-12 15:45:00,40.59,40.63,40.44,40.47,120200.0,28.7379,28.7663,28.6317,28.653,120200.0
2009-08-12 15:50:00,40.46,40.5,40.37,40.39,115100.0,28.6459,28.6742,28.5822,28.5963,115100.0
2009-08-12 15:55:00,40.39,40.48,40.38,40.46,157500.0,28.5963,28.6601,28.5893,28.6459,157500.0
2009-08-13 09:30:00,41.13,41.34,40.97,41.14,107000.0,29.1203,29.2689,29.007,29.1273,107000.0
2009-08-13 09:35:00,41.13,41.41,41.02,41.18,82700.0,29.1203,29.3185,29.0424,29.1557,82700.0
2009-08-13 09:40:00,41.19,41.2,41.08,41.17,49700.0,29.1627,29.1698,29.0849,29.1486,49700.0
2009-08-13 09:45:00,41.16,41.22,41.05,41.08,100100.0,29.1415,29.184,29.0636,29.0849,100100.0
2009-08-13 09:50:00,41.08,41.21,41.01,41.03,117000.0,29.0849,29.1769,29.0353,29.0495,117000.0
2009-08-13 09:55:00,41.03,41.05,40.84,40.92,94500.0,29.0495,29.0636,28.9149,28.9716,94500.0
2009-08-13 10:00:00,40.9,41.09,40.85,41.08,81100.0,28.9574,29.0919,28.922,29.0849,81100.0
2009-08-13 10:05:00,41.09,41.19,41.05,41.1,83700.0,29.0919,29.1627,29.0636,29.099,83700.0
2009-08-13 10:10:00,41.1,41.2,41.05,41.07,88200.0,29.099,29.1698,29.0636,29.0778,88200.0
2009-08-13 10:15:00,41.08,41.16,41.06,41.16,66200.0,29.0849,29.1415,29.0707,29.1415,66200.0
2009-08-13 10:20:00,41.16,41.33,41.08,41.26,65800.0,29.1415,29.2619,29.0849,29.2123,65800.0
2009-08-13 10:25:00,41.26,41.29,41.07,41.08,63900.0,29.2123,29.2335,29.0778,29.0849,63900.0
2009-08-13 10:30:00,41.09,41.22,41.08,41.2,35200.0,29.0919,29.184,29.0849,29.1698,35200.0
2009-08-13 10:35:00,41.2,41.38,41.08,41.36,67400.0,29.1698,29.2973,29.0849,29.2831,67400.0
2009-08-13 10:40:00,41.37,41.46,41.08,41.42,52300.0,29.2902,29.3539,29.0849,29.3256,52300.0
2009-08-13 10:45:00,41.41,41.67,41.08,41.57,81300.0,29.3185,29.5026,29.0849,29.4318,81300.0
2009-08-13 10:50:00,41.58,41.66,41.08,41.65,139200.0,29.4389,29.4955,29.0849,29.4884,139200.0
2009-08-13 10:55:00,41.65,41.76,41.64,41.73,104500.0,29.4884,29.5663,29.4813,29.5451,104500.0
2009-08-13 11:00:00,41.73,41.85,41.64,41.83,103400.0,29.5451,29.63,29.4813,29.6159,103400.0
2009-08-13 11:05:00,41.84,41.95,41.8,41.93,135600.0,29.6229,29.7008,29.5946,29.6867,135600.0
2009-08-13 11:10:00,41.92,42.0,41.8,41.85,102800.0,29.6796,29.7362,29.5946,29.63,102800.0
2009-08-13 11:15:00,41.85,41.85,41.74,41.74,65000.0,29.63,29.63,29.5521,29.5521,65000.0
2009-08-13 11:20:00,41.73,41.76,41.62,41.68,55200.0,29.5451,29.5663,29.4672,29.5097,55200.0
2009-08-13 11:25:00,41.67,41.71,41.61,41.64,46600.0,29.5026,29.5309,29.4601,29.4813,46600.0
2009-08-13 11:30:00,41.65,41.71,41.52,41.53,83200.0,29.4884,29.5309,29.3964,29.4035,83200.0
2009-08-13 11:35:00,41.53,41.61,41.5,41.57,105500.0,29.4035,29.4601,29.3822,29.4318,105500.0
2009-08-13 11:40:00,41.56,41.6,41.53,41.54,67300.0,29.4247,29.453,29.4035,29.4105,67300.0
2009-08-13 11:45:00,41.54,41.61,41.52,41.55,43600.0,29.4105,29.4601,29.3964,29.4176,43600.0
2009-08-13 11:50:00,41.55,41.55,41.4,41.4,75500.0,29.4176,29.4176,29.3114,29.3114,75500.0
2009-08-13 11:55:00,41.4,41.45,41.38,41.43,59700.0,29.3114,29.3468,29.2973,29.3327,59700.0
2009-08-13 12:00:00,41.44,41.48,41.33,41.36,59000.0,29.3397,29.3681,29.2619,29.2831,59000.0
2009-08-13 12:05:00,41.35,41.58,41.35,41.54,72300.0,29.276,29.4389,29.276,29.4105,72300.0
2009-08-13 12:10:00,41.54,41.57,41.5,41.53,41900.0,29.4105,29.4318,29.3822,29.4035,41900.0
2009-08-13 12:15:00,41.53,41.54,41.43,41.51,62800.0,29.4035,29.4105,29.3327,29.3893,62800.0
2009-08-13 12:20:00,41.52,41.55,41.47,41.52,32600.0,29.3964,29.4176,29.361,29.3964,32600.0
2009-08-13 12:25:00,41.51,41.53,41.47,41.48,17400.0,29.3893,29.4035,29.361,29.3681,17400.0
2009-08-13 12:30:00,41.47,41.5,41.44,41.47,21900.0,29.361,29.3822,29.3397,29.361,21900.0
2009-08-13 12:35:00,41.48,41.63,41.47,41.63,48100.0,29.3681,29.4743,29.361,29.4743,48100.0
2009-08-13 12:40:00,41.62,41.65,41.59,41.59,35600.0,29.4672,29.4884,29.4459,29.4459,35600.0
2009-08-13 12:45:00,41.59,41.61,41.56,41.58,19500.0,29.4459,29.4601,29.4247,29.4389,19500.0
2009-08-13 12:50:00,41.59,41.63,41.54,41.59,36600.0,29.4459,29.4743,29.4105,29.4459,36600.0
2009-08-13 12:55:00,41.61,41.64,41.53,41.54,21400.0,29.4601,29.4813,29.4035,29.4105,21400.0
2009-08-13 13:00:00,41.54,41.65,41.53,41.6,53600.0,29.4105,29.4884,29.4035,29.453,53600.0
2009-08-13 13:05:00,41.59,41.59,41.53,41.57,28600.0,29.4459,29.4459,29.4035,29.4318,28600.0
2009-08-13 13:10:00,41.58,41.63,41.47,41.52,39900.0,29.4389,29.4743,29.361,29.3964,39900.0
2009-08-13 13:15:00,41.52,41.55,41.46,41.5,32100.0,29.3964,29.4176,29.3539,29.3822,32100.0
2009-08-13 13:20:00,41.49,41.53,41.46,41.51,22900.0,29.3751,29.4035,29.3539,29.3893,22900.0
2009-08-13 13:25:00,41.51,41.53,41.4,41.4,28700.0,29.3893,29.4035,29.3114,29.3114,28700.0
2009-08-13 13:30:00,41.41,41.51,41.41,41.51,27100.0,29.3185,29.3893,29.3185,29.3893,27100.0
2009-08-13 13:35:00,41.51,41.55,41.51,41.53,23000.0,29.3893,29.4176,29.3893,29.4035,23000.0
2009-08-13 13:40:00,41.53,41.55,41.47,41.47,16700.0,29.4035,29.4176,29.361,29.361,16700.0
2009-08-13 13:45:00,41.46,41.48,41.44,41.46,16400.0,29.3539,29.3681,29.3397,29.3539,16400.0
2009-08-13 13:50:00,41.45,41.46,41.32,41.33,41000.0,29.3468,29.3539,29.2548,29.2619,41000.0
2009-08-13 13:55:00,41.32,41.35,41.27,41.29,41400.0,29.2548,29.276,29.2194,29.2335,41400.0
2009-08-13 14:00:00,41.29,41.3,41.23,41.23,23300.0,29.2335,29.2406,29.1911,29.1911,23300.0
2009-08-13 14:05:00,41.23,41.23,41.17,41.18,23300.0,29.1911,29.1911,29.1486,29.1557,23300.0
2009-08-13 14:10:00,41.18,41.19,41.08,41.12,48100.0,29.1557,29.1627,29.0849,29.1132,48100.0
2009-08-13 14:15:00,41.11,41.19,41.08,41.17,66600.0,29.1061,29.1627,29.0849,29.1486,66600.0
2009-08-13 14:20:00,41.2,41.21,41.15,41.17,42400.0,29.1698,29.1769,29.1344,29.1486,42400.0
2009-08-13 14:25:00,41.16,41.22,41.12,41.14,34700.0,29.1415,29.184,29.1132,29.1273,34700.0
2009-08-13 14:30:00,41.15,41.23,41.12,41.13,37100.0,29.1344,29.1911,29.1132,29.1203,37100.0
2009-08-13 14:35:00,41.13,41.27,41.13,41.24,28100.0,29.1203,29.2194,29.1203,29.1981,28100.0
2009-08-13 14:40:00,41.24,41.31,41.23,41.29,41900.0,29.1981,29.2477,29.1911,29.2335,41900.0
2009-08-13 14:45:00,41.29,41.3,41.27,41.28,14000.0,29.2335,29.2406,29.2194,29.2265,14000.0
2009-08-13 14:50:00,41.28,41.3,41.26,41.27,16200.0,29.2265,29.2406,29.2123,29.2194,16200.0
2009-08-13 14:55:00,41.27,41.28,41.25,41.26,21700.0,29.2194,29.2265,29.2052,29.2123,21700.0
2009-08-13 15:00:00,41.27,41.27,41.22,41.24,39000.0,29.2194,29.2194,29.184,29.1981,39000.0
2009-08-13 15:05:00,41.24,41.26,41.18,41.22,25600.0,29.1981,29.2123,29.1557,29.184,25600.0
2009-08-13 15:10:00,41.22,41.35,41.17,41.31,45500.0,29.184,29.276,29.1486,29.2477,45500.0
2009-08-13 15:15:00,41.31,41.35,41.3,41.31,35700.0,29.2477,29.276,29.2406,29.2477,35700.0
2009-08-13 15:20:00,41.32,41.38,41.27,41.27,29500.0,29.2548,29.2973,29.2194,29.2194,29500.0
2009-08-13 15:25:00,41.28,41.28,41.24,41.25,20000.0,29.2265,29.2265,29.1981,29.2052,20000.0
2009-08-13 15:30:00,41.26,41.32,41.25,41.28,26100.0,29.2123,29.2548,29.2052,29.2265,26100.0
2009-08-13 15:35:00,41.27,41.3,41.25,41.3,43500.0,29.2194,29.2406,29.2052,29.2406,43500.0
2009-08-13 15:40:00,41.29,41.35,41.27,41.32,76800.0,29.2335,29.276,29.2194,29.2548,76800.0
2009-08-13 15:45:00,41.33,41.37,41.29,41.34,79100.0,29.2619,29.2902,29.2335,29.2689,79100.0
2009-08-13 15:50:00,41.35,41.47,41.3,41.47,171500.0,29.276,29.361,29.2406,29.361,171500.0
2009-08-13 15:55:00,41.47,41.48,41.37,41.46,328900.0,29.361,29.3681,29.2902,29.3539,328900.0
2009-08-14 09:30:00,41.73,41.78,41.3,41.66,72300.0,29.5451,29.5805,29.2406,29.4955,72300.0
2009-08-14 09:35:00,41.57,41.66,41.36,41.43,159900.0,29.4318,29.4955,29.2831,29.3327,159900.0
2009-08-14 09:40:00,41.43,41.46,41.2,41.22,109000.0,29.3327,29.3539,29.1698,29.184,109000.0
2009-08-14 09:45:00,41.24,41.33,41.2,41.27,62500.0,29.1981,29.2619,29.1698,29.2194,62500.0
2009-08-14 09:50:00,41.26,41.41,41.25,41.32,66200.0,29.2123,29.3185,29.2052,29.2548,66200.0
2009-08-14 09:55:00,41.34,41.42,41.18,41.19,158200.0,29.2689,29.3256,29.1557,29.1627,158200.0
2009-08-14 10:00:00,41.19,41.26,41.01,41.13,169500.0,29.1627,29.2123,29.0353,29.1203,169500.0
2009-08-14 10:05:00,41.13,41.16,40.98,41.08,101900.0,29.1203,29.1415,29.0141,29.0849,101900.0
2009-08-14 10:10:00,41.08,41.1,40.97,41.01,84600.0,29.0849,29.099,29.007,29.0353,84600.0
2009-08-14 10:15:00,41.02,41.04,40.85,40.95,176300.0,29.0424,29.0565,28.922,28.9928,176300.0
2009-08-14 10:20:00,40.94,40.95,40.79,40.89,115200.0,28.9857,28.9928,28.8795,28.9503,115200.0
2009-08-14 10:25:00,40.89,41.07,40.88,40.96,79000.0,28.9503,29.0778,28.9433,28.9999,79000.0
2009-08-14 10:30:00,40.95,41.07,40.86,40.98,114200.0,28.9928,29.0778,28.9291,29.0141,114200.0
2009-08-14 10:35:00,40.99,41.02,40.93,40.95,44800.0,29.0211,29.0424,28.9787,28.9928,44800.0
2009-08-14 10:40:00,40.93,41.11,40.92,41.06,85700.0,28.9787,29.1061,28.9716,29.0707,85700.0
2009-08-14 10:45:00,41.06,41.07,40.94,40.97,75700.0,29.0707,29.0778,28.9857,29.007,75700.0
2009-08-14 10:50:00,40.97,40.99,40.78,40.79,95600.0,29.007,29.0211,28.8725,28.8795,95600.0
2009-08-14 10:55:00,40.79,40.84,40.65,40.74,33200.0,28.8795,28.9149,28.7804,28.8441,33200.0
2009-08-14 11:00:00,40.74,40.97,40.68,40.97,69700.0,28.8441,29.007,28.8017,29.007,69700.0
2009-08-14 11:05:00,40.96,41.07,40.96,40.97,101300.0,28.9999,29.0778,28.9999,29.007,101300.0
2009-08-14 11:10:00,40.98,41.01,40.92,40.97,38200.0,29.0141,29.0353,28.9716,29.007,38200.0
2009-08-14 11:15:00,40.96,40.98,40.74,40.75,42700.0,28.9999,29.0141,28.8441,28.8512,42700.0
2009-08-14 11:20:00,40.75,40.79,40.69,40.76,49500.0,28.8512,28.8795,28.8087,28.8583,49500.0
2009-08-14 11:25:00,40.76,40.76,40.65,40.68,38700.0,28.8583,28.8583,28.7804,28.8017,38700.0
2009-08-14 11:30:00,40.69,40.7,40.5,40.6,84200.0,28.8087,28.8158,28.6742,28.745,84200.0
2009-08-14 11:35:00,40.61,40.63,40.52,40.56,60000.0,28.7521,28.7663,28.6884,28.7167,60000.0
2009-08-14 11:40:00,40.55,40.58,40.43,40.58,34400.0,28.7096,28.7309,28.6247,28.7309,34400.0
2009-08-14 11:45:00,40.58,40.63,40.54,40.62,86100.0,28.7309,28.7663,28.7025,28.7592,86100.0
2009-08-14 11:50:00,40.62,40.63,40.54,40.58,50700.0,28.7592,28.7663,28.7025,28.7309,50700.0
2009-08-14 11:55:00,40.58,40.66,40.53,40.61,29300.0,28.7309,28.7875,28.6955,28.7521,29300.0
2009-08-14 12:00:00,40.59,40.61,40.57,40.58,31400.0,28.7379,28.7521,28.7238,28.7309,31400.0
2009-08-14 12:05:00,40.57,40.58,40.38,40.38,77400.0,28.7238,28.7309,28.5893,28.5893,77400.0
2009-08-14 12:10:00,40.39,40.48,40.38,40.43,27400.0,28.5963,28.6601,28.5893,28.6247,27400.0
2009-08-14 12:15:00,40.43,40.45,40.36,40.4,39900.0,28.6247,28.6388,28.5751,28.6034,39900.0
2009-08-14 12:20:00,40.41,40.41,40.34,40.37,20100.0,28.6105,28.6105,28.5609,28.5822,20100.0
2009-08-14 12:25:00,40.37,40.44,40.37,40.43,28600.0,28.5822,28.6317,28.5822,28.6247,28600.0
2009-08-14 12:30:00,40.42,40.52,40.41,40.51,33600.0,28.6176,28.6884,28.6105,28.6813,33600.0
2009-08-14 12:35:00,40.51,40.61,40.51,40.6,36600.0,28.6813,28.7521,28.6813,28.745,36600.0
2009-08-14 12:40:00,40.6,40.68,40.58,40.65,48100.0,28.745,28.8017,28.7309,28.7804,48100.0
2009-08-14 12:45:00,40.66,40.78,40.64,40.74,35800.0,28.7875,28.8725,28.7733,28.8441,35800.0
2009-08-14 12:50:00,40.75,40.79,40.67,40.71,47100.0,28.8512,28.8795,28.7946,28.8229,47100.0
2009-08-14 12:55:00,40.71,40.77,40.68,40.77,12600.0,28.8229,28.8654,28.8017,28.8654,12600.0
2009-08-14 13:00:00,40.76,40.76,40.7,40.72,13200.0,28.8583,28.8583,28.8158,28.83,13200.0
2009-08-14 13:05:00,40.71,40.72,40.61,40.62,38300.0,28.8229,28.83,28.7521,28.7592,38300.0
2009-08-14 13:10:00,40.63,40.7,40.62,40.7,10500.0,28.7663,28.8158,28.7592,28.8158,10500.0
2009-08-14 13:15:00,40.7,40.83,40.68,40.77,68700.0,28.8158,28.9079,28.8017,28.8654,68700.0
2009-08-14 13:20:00,40.77,40.82,40.74,40.79,58000.0,28.8654,28.9008,28.8441,28.8795,58000.0
2009-08-14 13:25:00,40.79,40.81,40.73,40.79,58600.0,28.8795,28.8937,28.8371,28.8795,58600.0
2009-08-14 13:30:00,40.79,40.83,40.75,40.8,59300.0,28.8795,28.9079,28.8512,28.8866,59300.0
2009-08-14 13:35:00,40.8,40.85,40.79,40.82,55800.0,28.8866,28.922,28.8795,28.9008,55800.0
2009-08-14 13:40:00,40.84,40.84,40.73,40.73,18900.0,28.9149,28.9149,28.8371,28.8371,18900.0
2009-08-14 13:45:00,40.73,40.78,40.71,40.71,21500.0,28.8371,28.8725,28.8229,28.8229,21500.0
2009-08-14 13:50:00,40.71,40.74,40.69,40.69,10300.0,28.8229,28.8441,28.8087,28.8087,10300.0
2009-08-14 13:55:00,40.68,40.69,40.65,40.67,14000.0,28.8017,28.8087,28.7804,28.7946,14000.0
2009-08-14 14:00:00,40.67,40.68,40.62,40.64,21800.0,28.7946,28.8017,28.7592,28.7733,21800.0
2009-08-14 14:05:00,40.63,40.66,40.56,40.57,27600.0,28.7663,28.7875,28.7167,28.7238,27600.0
2009-08-14 14:10:00,40.57,40.65,40.56,40.65,22900.0,28.7238,28.7804,28.7167,28.7804,22900.0
2009-08-14 14:15:00,40.65,40.66,40.58,40.6,27800.0,28.7804,28.7875,28.7309,28.745,27800.0
2009-08-14 14:20:00,40.59,40.6,40.48,40.5,28800.0,28.7379,28.745,28.6601,28.6742,28800.0
2009-08-14 14:25:00,40.5,40.57,40.48,40.54,40700.0,28.6742,28.7238,28.6601,28.7025,40700.0
2009-08-14 14:30:00,40.51,40.51,40.45,40.49,23400.0,28.6813,28.6813,28.6388,28.6671,23400.0
2009-08-14 14:35:00,40.5,40.51,40.45,40.51,33200.0,28.6742,28.6813,28.6388,28.6813,33200.0
2009-08-14 14:40:00,40.49,40.58,40.47,40.53,67400.0,28.6671,28.7309,28.653,28.6955,67400.0
2009-08-14 14:45:00,40.53,40.59,40.49,40.58,41500.0,28.6955,28.7379,28.6671,28.7309,41500.0
2009-08-14 14:50:00,40.58,40.59,40.52,40.54,57200.0,28.7309,28.7379,28.6884,28.7025,57200.0
2009-08-14 14:55:00,40.54,40.58,40.52,40.58,31700.0,28.7025,28.7309,28.6884,28.7309,31700.0
2009-08-14 15:00:00,40.57,40.6,40.54,40.56,56700.0,28.7238,28.745,28.7025,28.7167,56700.0
2009-08-14 15:05:00,40.57,40.63,40.57,40.6,29900.0,28.7238,28.7663,28.7238,28.745,29900.0
2009-08-14 15:10:00,40.59,40.62,40.51,40.53,39000.0,28.7379,28.7592,28.6813,28.6955,39000.0
2009-08-14 15:15:00,40.53,40.55,40.51,40.52,15300.0,28.6955,28.7096,28.6813,28.6884,15300.0
2009-08-14 15:20:00,40.52,40.53,40.46,40.47,29600.0,28.6884,28.6955,28.6459,28.653,29600.0
2009-08-14 15:25:00,40.46,40.46,40.38,40.39,61300.0,28.6459,28.6459,28.5893,28.5963,61300.0
2009-08-14 15:30:00,40.4,40.47,40.39,40.43,106300.0,28.6034,28.653,28.5963,28.6247,106300.0
2009-08-14 15:35:00,40.43,40.52,40.42,40.5,63100.0,28.6247,28.6884,28.6176,28.6742,63100.0
2009-08-14 15:40:00,40.49,40.51,40.44,40.51,89800.0,28.6671,28.6813,28.6317,28.6813,89800.0
2009-08-14 15:45:00,40.51,40.57,40.49,40.52,113400.0,28.6813,28.7238,28.6671,28.6884,113400.0
2009-08-14 15:50:00,40.53,40.58,40.5,40.55,142700.0,28.6955,28.7309,28.6742,28.7096,142700.0
2009-08-14 15:55:00,40.54,40.64,40.53,40.63,295700.0,28.7025,28.7733,28.6955,28.7663,295700.0
2009-08-17 09:30:00,39.26,39.43,39.0,39.1,208000.0,27.7963,27.9167,27.6122,27.683,208000.0
2009-08-17 09:35:00,39.09,39.11,38.74,38.76,189300.0,27.6759,27.6901,27.4281,27.4423,189300.0
2009-08-17 09:40:00,38.82,39.04,38.76,38.78,206200.0,27.4848,27.6405,27.4423,27.4564,206200.0
2009-08-17 09:45:00,38.79,38.85,38.74,38.84,109200.0,27.4635,27.506,27.4281,27.4989,109200.0
2009-08-17 09:50:00,38.83,38.92,38.78,38.91,136600.0,27.4918,27.5556,27.4564,27.5485,136600.0
2009-08-17 09:55:00,38.86,39.2,38.82,39.0,189400.0,27.5131,27.7538,27.4848,27.6122,189400.0
2009-08-17 10:00:00,39.0,39.05,38.93,39.04,138500.0,27.6122,27.6476,27.5626,27.6405,138500.0
2009-08-17 10:05:00,39.03,39.03,38.7,38.81,318800.0,27.6335,27.6335,27.3998,27.4777,318800.0
2009-08-17 10:10:00,38.78,38.97,38.75,38.97,192400.0,27.4564,27.591,27.4352,27.591,192400.0
2009-08-17 10:15:00,38.95,39.06,38.86,38.99,185200.0,27.5768,27.6547,27.5131,27.6051,185200.0
2009-08-17 10:20:00,38.98,39.07,38.94,39.0,113200.0,27.5981,27.6618,27.5697,27.6122,113200.0
2009-08-17 10:25:00,38.99,39.0,38.92,38.99,75200.0,27.6051,27.6122,27.5556,27.6051,75200.0
2009-08-17 10:30:00,38.99,39.06,38.94,39.01,70200.0,27.6051,27.6547,27.5697,27.6193,70200.0
2009-08-17 10:35:00,38.99,39.15,38.99,39.13,103500.0,27.6051,27.7184,27.6051,27.7043,103500.0
2009-08-17 10:40:00,39.13,39.2,39.11,39.17,88100.0,27.7043,27.7538,27.6901,27.7326,88100.0
2009-08-17 10:45:00,39.16,39.35,39.15,39.35,80400.0,27.7255,27.86,27.7184,27.86,80400.0
2009-08-17 10:50:00,39.36,39.36,39.27,39.28,94600.0,27.8671,27.8671,27.8034,27.8105,94600.0
2009-08-17 10:55:00,39.25,39.28,39.08,39.15,148900.0,27.7892,27.8105,27.6689,27.7184,148900.0
2009-08-17 11:00:00,39.15,39.23,39.1,39.13,93200.0,27.7184,27.7751,27.683,27.7043,93200.0
2009-08-17 11:05:00,39.12,39.12,39.04,39.05,59900.0,27.6972,27.6972,27.6405,27.6476,59900.0
2009-08-17 11:10:00,39.05,39.06,38.98,39.0,126200.0,27.6476,27.6547,27.5981,27.6122,126200.0
2009-08-17 11:15:00,39.0,39.0,38.81,38.86,78400.0,27.6122,27.6122,27.4777,27.5131,78400.0
2009-08-17 11:20:00,38.86,38.92,38.75,38.8,104300.0,27.5131,27.5556,27.4352,27.4706,104300.0
2009-08-17 11:25:00,38.79,38.89,38.75,38.86,98700.0,27.4635,27.5343,27.4352,27.5131,98700.0
2009-08-17 11:30:00,38.87,38.92,38.81,38.91,35900.0,27.5202,27.5556,27.4777,27.5485,35900.0
2009-08-17 11:35:00,38.91,39.01,38.9,38.98,34100.0,27.5485,27.6193,27.5414,27.5981,34100.0
2009-08-17 11:40:00,38.96,38.98,38.91,38.96,44500.0,27.5839,27.5981,27.5485,27.5839,44500.0
2009-08-17 11:45:00,38.97,38.97,38.88,38.89,31700.0,27.591,27.591,27.5272,27.5343,31700.0
2009-08-17 11:50:00,38.88,38.9,38.79,38.8,38400.0,27.5272,27.5414,27.4635,27.4706,38400.0
2009-08-17 11:55:00,38.8,38.96,38.79,38.95,50500.0,27.4706,27.5839,27.4635,27.5768,50500.0
2009-08-17 12:00:00,38.95,39.01,38.92,38.98,65700.0,27.5768,27.6193,27.5556,27.5981,65700.0
2009-08-17 12:05:00,38.97,38.99,38.9,38.94,31700.0,27.591,27.6051,27.5414,27.5697,31700.0
2009-08-17 12:10:00,38.93,38.96,38.86,38.9,57200.0,27.5626,27.5839,27.5131,27.5414,57200.0
2009-08-17 12:15:00,38.9,38.94,38.88,38.94,33200.0,27.5414,27.5697,27.5272,27.5697,33200.0
2009-08-17 12:20:00,38.93,38.97,38.84,38.97,71100.0,27.5626,27.591,27.4989,27.591,71100.0
2009-08-17 12:25:00,38.95,38.96,38.91,38.94,51400.0,27.5768,27.5839,27.5485,27.5697,51400.0
2009-08-17 12:30:00,38.94,38.95,38.91,38.91,12300.0,27.5697,27.5768,27.5485,27.5485,12300.0
2009-08-17 12:35:00,38.91,38.93,38.85,38.87,25900.0,27.5485,27.5626,27.506,27.5202,25900.0
2009-08-17 12:40:00,38.85,38.87,38.81,38.86,25100.0,27.506,27.5202,27.4777,27.5131,25100.0
2009-08-17 12:45:00,38.85,38.87,38.78,38.79,39300.0,27.506,27.5202,27.4564,27.4635,39300.0
2009-08-17 12:50:00,38.79,38.8,38.76,38.79,42500.0,27.4635,27.4706,27.4423,27.4635,42500.0
2009-08-17 12:55:00,38.79,38.88,38.78,38.88,24700.0,27.4635,27.5272,27.4564,27.5272,24700.0
2009-08-17 13:00:00,38.87,38.89,38.83,38.88,48500.0,27.5202,27.5343,27.4918,27.5272,48500.0
2009-08-17 13:05:00,38.88,39.0,38.88,39.0,52900.0,27.5272,27.6122,27.5272,27.6122,52900.0
2009-08-17 13:10:00,39.0,39.04,38.98,39.04,24300.0,27.6122,27.6405,27.5981,27.6405,24300.0
2009-08-17 13:15:00,39.04,39.04,38.98,39.02,22300.0,27.6405,27.6405,27.5981,27.6264,22300.0
2009-08-17 13:20:00,39.01,39.02,38.95,38.97,23100.0,27.6193,27.6264,27.5768,27.591,23100.0
2009-08-17 13:25:00,38.98,39.02,38.97,39.01,33500.0,27.5981,27.6264,27.591,27.6193,33500.0
2009-08-17 13:30:00,39.0,39.08,38.99,39.08,56500.0,27.6122,27.6689,27.6051,27.6689,56500.0
2009-08-17 13:35:00,39.06,39.11,39.05,39.09,31500.0,27.6547,27.6901,27.6476,27.6759,31500.0
2009-08-17 13:40:00,39.09,39.17,39.04,39.16,51600.0,27.6759,27.7326,27.6405,27.7255,51600.0
2009-08-17 13:45:00,39.16,39.23,39.11,39.19,55700.0,27.7255,27.7751,27.6901,27.7467,55700.0
2009-08-17 13:50:00,39.17,39.22,39.15,39.19,26600.0,27.7326,27.768,27.7184,27.7467,26600.0
2009-08-17 13:55:00,39.2,39.31,39.19,39.3,49900.0,27.7538,27.8317,27.7467,27.8246,49900.0
2009-08-17 14:00:00,39.29,39.29,39.18,39.18,41000.0,27.8175,27.8175,27.7397,27.7397,41000.0
2009-08-17 14:05:00,39.17,39.17,39.08,39.1,41100.0,27.7326,27.7326,27.6689,27.683,41100.0
2009-08-17 14:10:00,39.09,39.11,39.06,39.07,22200.0,27.6759,27.6901,27.6547,27.6618,22200.0
2009-08-17 14:15:00,39.08,39.08,39.05,39.05,32500.0,27.6689,27.6689,27.6476,27.6476,32500.0
2009-08-17 14:20:00,39.06,39.08,39.04,39.07,31500.0,27.6547,27.6689,27.6405,27.6618,31500.0
2009-08-17 14:25:00,39.06,39.15,39.04,39.14,35900.0,27.6547,27.7184,27.6405,27.7113,35900.0
2009-08-17 14:30:00,39.14,39.27,39.14,39.26,34500.0,27.7113,27.8034,27.7113,27.7963,34500.0
2009-08-17 14:35:00,39.26,39.33,39.23,39.28,84000.0,27.7963,27.8459,27.7751,27.8105,84000.0
2009-08-17 14:40:00,39.28,39.34,39.23,39.31,78400.0,27.8105,27.8529,27.7751,27.8317,78400.0
2009-08-17 14:45:00,39.32,39.33,39.2,39.21,59100.0,27.8388,27.8459,27.7538,27.7609,59100.0
2009-08-17 14:50:00,39.2,39.29,39.19,39.28,38700.0,27.7538,27.8175,27.7467,27.8105,38700.0
2009-08-17 14:55:00,39.28,39.36,39.27,39.28,44400.0,27.8105,27.8671,27.8034,27.8105,44400.0
2009-08-17 15:00:00,39.29,39.3,39.21,39.26,32800.0,27.8175,27.8246,27.7609,27.7963,32800.0
2009-08-17 15:05:00,39.27,39.28,39.17,39.19,33900.0,27.8034,27.8105,27.7326,27.7467,33900.0
2009-08-17 15:10:00,39.19,39.21,39.05,39.06,51400.0,27.7467,27.7609,27.6476,27.6547,51400.0
2009-08-17 15:15:00,39.05,39.1,39.05,39.08,27900.0,27.6476,27.683,27.6476,27.6689,27900.0
2009-08-17 15:20:00,39.07,39.08,39.0,39.0,51600.0,27.6618,27.6689,27.6122,27.6122,51600.0
2009-08-17 15:25:00,39.0,39.07,38.94,39.07,88700.0,27.6122,27.6618,27.5697,27.6618,88700.0
2009-08-17 15:30:00,39.07,39.07,38.96,38.96,90900.0,27.6618,27.6618,27.5839,27.5839,90900.0
2009-08-17 15:35:00,38.96,38.99,38.88,38.9,128200.0,27.5839,27.6051,27.5272,27.5414,128200.0
2009-08-17 15:40:00,38.89,38.9,38.77,38.85,159900.0,27.5343,27.5414,27.4494,27.506,159900.0
2009-08-17 15:45:00,38.85,38.86,38.75,38.75,153700.0,27.506,27.5131,27.4352,27.4352,153700.0
2009-08-17 15:50:00,38.75,38.82,38.73,38.77,238500.0,27.4352,27.4848,27.421,27.4494,238500.0
2009-08-17 15:55:00,38.76,38.84,38.76,38.78,296000.0,27.4423,27.4989,27.4423,27.4564,296000.0
2009-08-18 09:30:00,38.97,39.25,38.88,39.13,112700.0,27.591,27.7892,27.5272,27.7043,112700.0
2009-08-18 09:35:00,39.13,39.38,39.08,39.14,92800.0,27.7043,27.8813,27.6689,27.7113,92800.0
2009-08-18 09:40:00,39.17,39.22,38.99,39.02,68400.0,27.7326,27.768,27.6051,27.6264,68400.0
2009-08-18 09:45:00,39.02,39.05,38.81,38.92,101900.0,27.6264,27.6476,27.4777,27.5556,101900.0
2009-08-18 09:50:00,38.91,39.03,38.79,39.01,64900.0,27.5485,27.6335,27.4635,27.6193,64900.0
2009-08-18 09:55:00,39.02,39.04,38.85,38.96,55000.0,27.6264,27.6405,27.506,27.5839,55000.0
2009-08-18 10:00:00,38.96,39.13,38.87,39.08,69900.0,27.5839,27.7043,27.5202,27.6689,69900.0
2009-08-18 10:05:00,39.07,39.18,39.02,39.09,71400.0,27.6618,27.7397,27.6264,27.6759,71400.0
2009-08-18 10:10:00,39.09,39.14,39.02,39.09,32700.0,27.6759,27.7113,27.6264,27.6759,32700.0
2009-08-18 10:15:00,39.09,39.18,39.05,39.11,62800.0,27.6759,27.7397,27.6476,27.6901,62800.0
2009-08-18 10:20:00,39.11,39.16,39.01,39.01,52500.0,27.6901,27.7255,27.6193,27.6193,52500.0
2009-08-18 10:25:00,39.02,39.06,38.97,38.97,34800.0,27.6264,27.6547,27.591,27.591,34800.0
2009-08-18 10:30:00,38.96,39.05,38.9,39.02,29000.0,27.5839,27.6476,27.5414,27.6264,29000.0
2009-08-18 10:35:00,39.03,39.07,38.95,39.06,49800.0,27.6335,27.6618,27.5768,27.6547,49800.0
2009-08-18 10:40:00,39.07,39.13,39.02,39.05,33500.0,27.6618,27.7043,27.6264,27.6476,33500.0
2009-08-18 10:45:00,39.06,39.08,38.97,39.01,44500.0,27.6547,27.6689,27.591,27.6193,44500.0
2009-08-18 10:50:00,39.02,39.06,38.97,38.99,54400.0,27.6264,27.6547,27.591,27.6051,54400.0
2009-08-18 10:55:00,39.0,39.01,38.92,38.97,43200.0,27.6122,27.6193,27.5556,27.591,43200.0
2009-08-18 11:00:00,38.96,39.01,38.93,39.01,23500.0,27.5839,27.6193,27.5626,27.6193,23500.0
2009-08-18 11:05:00,39.0,39.03,38.93,39.01,45300.0,27.6122,27.6335,27.5626,27.6193,45300.0
2009-08-18 11:10:00,39.01,39.11,39.01,39.11,63200.0,27.6193,27.6901,27.6193,27.6901,63200.0
2009-08-18 11:15:00,39.12,39.19,39.08,39.12,39000.0,27.6972,27.7467,27.6689,27.6972,39000.0
2009-08-18 11:20:00,39.13,39.15,39.03,39.08,38200.0,27.7043,27.7184,27.6335,27.6689,38200.0
2009-08-18 11:25:00,39.08,39.11,39.04,39.05,18100.0,27.6689,27.6901,27.6405,27.6476,18100.0
2009-08-18 11:30:00,39.06,39.21,39.02,39.17,61800.0,27.6547,27.7609,27.6264,27.7326,61800.0
2009-08-18 11:35:00,39.18,39.18,39.11,39.12,25600.0,27.7397,27.7397,27.6901,27.6972,25600.0
2009-08-18 11:40:00,39.11,39.12,39.01,39.01,37400.0,27.6901,27.6972,27.6193,27.6193,37400.0
2009-08-18 11:45:00,39.0,39.07,39.0,39.02,45000.0,27.6122,27.6618,27.6122,27.6264,45000.0
2009-08-18 11:50:00,39.02,39.13,39.01,39.07,41200.0,27.6264,27.7043,27.6193,27.6618,41200.0
2009-08-18 11:55:00,39.08,39.1,39.01,39.03,42000.0,27.6689,27.683,27.6193,27.6335,42000.0
2009-08-18 12:00:00,39.04,39.11,39.0,39.09,66500.0,27.6405,27.6901,27.6122,27.6759,66500.0
2009-08-18 12:05:00,39.09,39.21,39.09,39.19,64200.0,27.6759,27.7609,27.6759,27.7467,64200.0
2009-08-18 12:10:00,39.19,39.24,39.16,39.17,40000.0,27.7467,27.7821,27.7255,27.7326,40000.0
2009-08-18 12:15:00,39.17,39.19,39.11,39.13,24800.0,27.7326,27.7467,27.6901,27.7043,24800.0
2009-08-18 12:20:00,39.13,39.13,39.07,39.11,28300.0,27.7043,27.7043,27.6618,27.6901,28300.0
2009-08-18 12:25:00,39.1,39.13,39.04,39.05,32800.0,27.683,27.7043,27.6405,27.6476,32800.0
2009-08-18 12:30:00,39.05,39.11,39.04,39.11,49000.0,27.6476,27.6901,27.6405,27.6901,49000.0
2009-08-18 12:35:00,39.1,39.15,39.08,39.08,30400.0,27.683,27.7184,27.6689,27.6689,30400.0
2009-08-18 12:40:00,39.08,39.21,39.07,39.19,27500.0,27.6689,27.7609,27.6618,27.7467,27500.0
2009-08-18 12:45:00,39.19,39.2,39.15,39.15,20400.0,27.7467,27.7538,27.7184,27.7184,20400.0
2009-08-18 12:50:00,39.16,39.19,39.1,39.11,29900.0,27.7255,27.7467,27.683,27.6901,29900.0
2009-08-18 12:55:00,39.1,39.1,39.02,39.02,12500.0,27.683,27.683,27.6264,27.6264,12500.0
2009-08-18 13:00:00,39.03,39.13,39.01,39.09,44500.0,27.6335,27.7043,27.6193,27.6759,44500.0
2009-08-18 13:05:00,39.1,39.14,39.1,39.11,27600.0,27.683,27.7113,27.683,27.6901,27600.0
2009-08-18 13:10:00,39.11,39.12,39.02,39.03,47200.0,27.6901,27.6972,27.6264,27.6335,47200.0
2009-08-18 13:15:00,39.04,39.12,39.03,39.09,43000.0,27.6405,27.6972,27.6335,27.6759,43000.0
2009-08-18 13:20:00,39.09,39.15,39.09,39.12,23100.0,27.6759,27.7184,27.6759,27.6972,23100.0
2009-08-18 13:25:00,39.12,39.17,39.12,39.15,28900.0,27.6972,27.7326,27.6972,27.7184,28900.0
2009-08-18 13:30:00,39.15,39.2,39.14,39.19,72200.0,27.7184,27.7538,27.7113,27.7467,72200.0
2009-08-18 13:35:00,39.19,39.22,39.16,39.19,97100.0,27.7467,27.768,27.7255,27.7467,97100.0
2009-08-18 13:40:00,39.2,39.2,39.13,39.17,91200.0,27.7538,27.7538,27.7043,27.7326,91200.0
2009-08-18 13:45:00,39.17,39.2,39.17,39.17,34800.0,27.7326,27.7538,27.7326,27.7326,34800.0
2009-08-18 13:50:00,39.18,39.19,39.16,39.18,29100.0,27.7397,27.7467,27.7255,27.7397,29100.0
2009-08-18 13:55:00,39.17,39.27,39.17,39.27,31900.0,27.7326,27.8034,27.7326,27.8034,31900.0
2009-08-18 14:00:00,39.26,39.35,39.25,39.33,54800.0,27.7963,27.86,27.7892,27.8459,54800.0
2009-08-18 14:05:00,39.32,39.35,39.31,39.33,22300.0,27.8388,27.86,27.8317,27.8459,22300.0
2009-08-18 14:10:00,39.33,39.39,39.29,39.37,41900.0,27.8459,27.8883,27.8175,27.8742,41900.0
2009-08-18 14:15:00,39.37,39.47,39.35,39.47,62200.0,27.8742,27.945,27.86,27.945,62200.0
2009-08-18 14:20:00,39.47,39.48,39.41,39.42,36400.0,27.945,27.9521,27.9025,27.9096,36400.0
2009-08-18 14:25:00,39.44,39.45,39.41,39.43,25900.0,27.9237,27.9308,27.9025,27.9167,25900.0
2009-08-18 14:30:00,39.43,39.44,39.32,39.32,40000.0,27.9167,27.9237,27.8388,27.8388,40000.0
2009-08-18 14:35:00,39.32,39.33,39.23,39.24,20100.0,27.8388,27.8459,27.7751,27.7821,20100.0
2009-08-18 14:40:00,39.24,39.25,39.2,39.21,26400.0,27.7821,27.7892,27.7538,27.7609,26400.0
2009-08-18 14:45:00,39.22,39.26,39.2,39.2,18800.0,27.768,27.7963,27.7538,27.7538,18800.0
2009-08-18 14:50:00,39.21,39.23,39.18,39.19,20400.0,27.7609,27.7751,27.7397,27.7467,20400.0
2009-08-18 14:55:00,39.18,39.2,39.17,39.19,56600.0,27.7397,27.7538,27.7326,27.7467,56600.0
2009-08-18 15:00:00,39.19,39.27,39.18,39.24,43700.0,27.7467,27.8034,27.7397,27.7821,43700.0
2009-08-18 15:05:00,39.24,39.28,39.23,39.27,29300.0,27.7821,27.8105,27.7751,27.8034,29300.0
2009-08-18 15:10:00,39.26,39.3,39.26,39.27,22100.0,27.7963,27.8246,27.7963,27.8034,22100.0
2009-08-18 15:15:00,39.26,39.3,39.25,39.28,46200.0,27.7963,27.8246,27.7892,27.8105,46200.0
2009-08-18 15:20:00,39.28,39.28,39.24,39.25,28000.0,27.8105,27.8105,27.7821,27.7892,28000.0
2009-08-18 15:25:00,39.24,39.32,39.23,39.31,62600.0,27.7821,27.8388,27.7751,27.8317,62600.0
2009-08-18 15:30:00,39.31,39.31,39.2,39.2,70400.0,27.8317,27.8317,27.7538,27.7538,70400.0
2009-08-18 15:35:00,39.2,39.21,39.15,39.17,112000.0,27.7538,27.7609,27.7184,27.7326,112000.0
2009-08-18 15:40:00,39.18,39.28,39.18,39.27,82200.0,27.7397,27.8105,27.7397,27.8034,82200.0
2009-08-18 15:45:00,39.27,39.29,39.23,39.26,90600.0,27.8034,27.8175,27.7751,27.7963,90600.0
2009-08-18 15:50:00,39.26,39.3,39.18,39.19,133000.0,27.7963,27.8246,27.7397,27.7467,133000.0
2009-08-18 15:55:00,39.2,39.24,39.16,39.23,338300.0,27.7538,27.7821,27.7255,27.7751,338300.0
2009-08-19 09:30:00,38.81,38.86,38.61,38.67,156100.0,27.4777,27.5131,27.3361,27.3786,156100.0
2009-08-19 09:35:00,38.69,38.85,38.53,38.78,309000.0,27.3927,27.506,27.2794,27.4564,309000.0
2009-08-19 09:40:00,38.8,38.91,38.75,38.84,181200.0,27.4706,27.5485,27.4352,27.4989,181200.0
2009-08-19 09:45:00,38.86,39.08,38.79,38.91,154900.0,27.5131,27.6689,27.4635,27.5485,154900.0
2009-08-19 09:50:00,38.89,39.42,38.89,39.3,182300.0,27.5343,27.9096,27.5343,27.8246,182300.0
2009-08-19 09:55:00,39.3,39.41,39.15,39.28,96100.0,27.8246,27.9025,27.7184,27.8105,96100.0
2009-08-19 10:00:00,39.3,39.57,39.29,39.57,130300.0,27.8246,28.0158,27.8175,28.0158,130300.0
2009-08-19 10:05:00,39.58,39.58,39.33,39.35,120900.0,28.0229,28.0229,27.8459,27.86,120900.0
2009-08-19 10:10:00,39.35,39.46,39.24,39.29,63500.0,27.86,27.9379,27.7821,27.8175,63500.0
2009-08-19 10:15:00,39.33,39.33,39.06,39.25,86400.0,27.8459,27.8459,27.6547,27.7892,86400.0
2009-08-19 10:20:00,39.24,39.35,39.16,39.17,84200.0,27.7821,27.86,27.7255,27.7326,84200.0
2009-08-19 10:25:00,39.16,39.39,39.1,39.34,95300.0,27.7255,27.8883,27.683,27.8529,95300.0
2009-08-19 10:30:00,39.35,39.75,39.35,39.54,228100.0,27.86,28.1432,27.86,27.9945,228100.0
2009-08-19 10:35:00,39.54,39.8,39.48,39.49,143600.0,27.9945,28.1786,27.9521,27.9591,143600.0
2009-08-19 10:40:00,39.47,39.57,39.41,39.51,72800.0,27.945,28.0158,27.9025,27.9733,72800.0
2009-08-19 10:45:00,39.49,39.49,39.28,39.29,84300.0,27.9591,27.9591,27.8105,27.8175,84300.0
2009-08-19 10:50:00,39.29,39.29,39.17,39.23,99900.0,27.8175,27.8175,27.7326,27.7751,99900.0
2009-08-19 10:55:00,39.23,39.24,39.09,39.16,44200.0,27.7751,27.7821,27.6759,27.7255,44200.0
2009-08-19 11:00:00,39.16,39.4,39.12,39.32,101900.0,27.7255,27.8954,27.6972,27.8388,101900.0
2009-08-19 11:05:00,39.31,39.36,39.18,39.22,93400.0,27.8317,27.8671,27.7397,27.768,93400.0
2009-08-19 11:10:00,39.2,39.23,39.11,39.17,84600.0,27.7538,27.7751,27.6901,27.7326,84600.0
2009-08-19 11:15:00,39.17,39.2,39.12,39.17,61700.0,27.7326,27.7538,27.6972,27.7326,61700.0
2009-08-19 11:20:00,39.16,39.2,39.11,39.14,57700.0,27.7255,27.7538,27.6901,27.7113,57700.0
2009-08-19 11:25:00,39.12,39.23,39.1,39.22,28400.0,27.6972,27.7751,27.683,27.768,28400.0
2009-08-19 11:30:00,39.22,39.3,39.21,39.26,54200.0,27.768,27.8246,27.7609,27.7963,54200.0
2009-08-19 11:35:00,39.24,39.25,39.15,39.17,44600.0,27.7821,27.7892,27.7184,27.7326,44600.0
2009-08-19 11:40:00,39.17,39.25,39.16,39.23,49200.0,27.7326,27.7892,27.7255,27.7751,49200.0
2009-08-19 11:45:00,39.23,39.32,39.2,39.32,33400.0,27.7751,27.8388,27.7538,27.8388,33400.0
2009-08-19 11:50:00,39.33,39.56,39.31,39.51,116100.0,27.8459,28.0087,27.8317,27.9733,116100.0
2009-08-19 11:55:00,39.5,39.65,39.5,39.63,85000.0,27.9662,28.0724,27.9662,28.0583,85000.0
2009-08-19 12:00:00,39.63,39.67,39.56,39.66,61400.0,28.0583,28.0866,28.0087,28.0795,61400.0
2009-08-19 12:05:00,39.65,39.9,39.65,39.89,99900.0,28.0724,28.2494,28.0724,28.2423,99900.0
2009-08-19 12:10:00,39.9,39.94,39.73,39.74,106500.0,28.2494,28.2777,28.1291,28.1361,106500.0
2009-08-19 12:15:00,39.75,39.75,39.63,39.65,66500.0,28.1432,28.1432,28.0583,28.0724,66500.0
2009-08-19 12:20:00,39.64,39.8,39.64,39.76,112300.0,28.0653,28.1786,28.0653,28.1503,112300.0
2009-08-19 12:25:00,39.75,39.8,39.75,39.78,25700.0,28.1432,28.1786,28.1432,28.1645,25700.0
2009-08-19 12:30:00,39.78,39.78,39.68,39.71,84600.0,28.1645,28.1645,28.0937,28.1149,84600.0
2009-08-19 12:35:00,39.7,39.88,39.7,39.88,50600.0,28.1078,28.2353,28.1078,28.2353,50600.0
2009-08-19 12:40:00,39.88,39.91,39.77,39.78,25300.0,28.2353,28.2565,28.1574,28.1645,25300.0
2009-08-19 12:45:00,39.77,39.83,39.73,39.76,33600.0,28.1574,28.1999,28.1291,28.1503,33600.0
2009-08-19 12:50:00,39.76,39.85,39.76,39.85,27400.0,28.1503,28.214,28.1503,28.214,27400.0
2009-08-19 12:55:00,39.84,39.85,39.77,39.83,23400.0,28.2069,28.214,28.1574,28.1999,23400.0
2009-08-19 13:00:00,39.83,39.86,39.8,39.8,22800.0,28.1999,28.2211,28.1786,28.1786,22800.0
2009-08-19 13:05:00,39.81,39.93,39.8,39.93,19100.0,28.1857,28.2707,28.1786,28.2707,19100.0
2009-08-19 13:10:00,39.93,40.0,39.9,39.92,69900.0,28.2707,28.3202,28.2494,28.2636,69900.0
2009-08-19 13:15:00,39.92,39.94,39.87,39.9,26900.0,28.2636,28.2777,28.2282,28.2494,26900.0
2009-08-19 13:20:00,39.9,39.94,39.87,39.88,42100.0,28.2494,28.2777,28.2282,28.2353,42100.0
2009-08-19 13:25:00,39.88,39.9,39.87,39.87,13100.0,28.2353,28.2494,28.2282,28.2282,13100.0
2009-08-19 13:30:00,39.87,39.89,39.8,39.81,22100.0,28.2282,28.2423,28.1786,28.1857,22100.0
2009-08-19 13:35:00,39.8,39.88,39.8,39.88,17600.0,28.1786,28.2353,28.1786,28.2353,17600.0
2009-08-19 13:40:00,39.88,39.92,39.87,39.88,15800.0,28.2353,28.2636,28.2282,28.2353,15800.0
2009-08-19 13:45:00,39.88,39.9,39.82,39.88,49300.0,28.2353,28.2494,28.1928,28.2353,49300.0
2009-08-19 13:50:00,39.89,39.95,39.87,39.92,24500.0,28.2423,28.2848,28.2282,28.2636,24500.0
2009-08-19 13:55:00,39.91,40.0,39.89,40.0,36600.0,28.2565,28.3202,28.2423,28.3202,36600.0
2009-08-19 14:00:00,40.0,40.01,39.95,39.98,72100.0,28.3202,28.3273,28.2848,28.3061,72100.0
2009-08-19 14:05:00,39.98,40.02,39.97,40.0,36300.0,28.3061,28.3344,28.299,28.3202,36300.0
2009-08-19 14:10:00,39.99,40.02,39.95,39.96,34000.0,28.3131,28.3344,28.2848,28.2919,34000.0
2009-08-19 14:15:00,39.95,39.95,39.89,39.91,40600.0,28.2848,28.2848,28.2423,28.2565,40600.0
2009-08-19 14:20:00,39.91,39.94,39.84,39.86,39600.0,28.2565,28.2777,28.2069,28.2211,39600.0
2009-08-19 14:25:00,39.85,39.86,39.76,39.76,28900.0,28.214,28.2211,28.1503,28.1503,28900.0
2009-08-19 14:30:00,39.77,39.79,39.65,39.67,45400.0,28.1574,28.1715,28.0724,28.0866,45400.0
2009-08-19 14:35:00,39.67,39.67,39.61,39.64,43500.0,28.0866,28.0866,28.0441,28.0653,43500.0
2009-08-19 14:40:00,39.64,39.68,39.62,39.66,21200.0,28.0653,28.0937,28.0512,28.0795,21200.0
2009-08-19 14:45:00,39.65,39.65,39.62,39.63,25600.0,28.0724,28.0724,28.0512,28.0583,25600.0
2009-08-19 14:50:00,39.63,39.67,39.6,39.66,20000.0,28.0583,28.0866,28.037,28.0795,20000.0
2009-08-19 14:55:00,39.66,39.7,39.65,39.67,23900.0,28.0795,28.1078,28.0724,28.0866,23900.0
2009-08-19 15:00:00,39.68,39.69,39.61,39.67,28400.0,28.0937,28.1007,28.0441,28.0866,28400.0
2009-08-19 15:05:00,39.67,39.71,39.59,39.59,39400.0,28.0866,28.1149,28.0299,28.0299,39400.0
2009-08-19 15:10:00,39.59,39.61,39.52,39.56,47300.0,28.0299,28.0441,27.9804,28.0087,47300.0
2009-08-19 15:15:00,39.55,39.56,39.48,39.51,47000.0,28.0016,28.0087,27.9521,27.9733,47000.0
2009-08-19 15:20:00,39.52,39.56,39.51,39.52,46900.0,27.9804,28.0087,27.9733,27.9804,46900.0
2009-08-19 15:25:00,39.51,39.57,39.47,39.57,38500.0,27.9733,28.0158,27.945,28.0158,38500.0
2009-08-19 15:30:00,39.56,39.57,39.45,39.45,59500.0,28.0087,28.0158,27.9308,27.9308,59500.0
2009-08-19 15:35:00,39.44,39.61,39.44,39.6,69700.0,27.9237,28.0441,27.9237,28.037,69700.0
2009-08-19 15:40:00,39.6,39.61,39.52,39.53,120900.0,28.037,28.0441,27.9804,27.9875,120900.0
2009-08-19 15:45:00,39.53,39.55,39.46,39.54,96500.0,27.9875,28.0016,27.9379,27.9945,96500.0
2009-08-19 15:50:00,39.54,39.63,39.53,39.59,112400.0,27.9945,28.0583,27.9875,28.0299,112400.0
2009-08-19 15:55:00,39.6,39.7,39.6,39.68,157200.0,28.037,28.1078,28.037,28.0937,157200.0
2009-08-20 09:30:00,39.55,39.8,39.5,39.71,109800.0,28.0016,28.1786,27.9662,28.1149,109800.0
2009-08-20 09:35:00,39.73,39.8,39.68,39.74,92200.0,28.1291,28.1786,28.0937,28.1361,92200.0
2009-08-20 09:40:00,39.76,40.08,39.76,40.05,96400.0,28.1503,28.3769,28.1503,28.3556,96400.0
2009-08-20 09:45:00,40.05,40.06,39.88,39.96,58200.0,28.3556,28.3627,28.2353,28.2919,58200.0
2009-08-20 09:50:00,39.92,39.99,39.74,39.78,81100.0,28.2636,28.3131,28.1361,28.1645,81100.0
2009-08-20 09:55:00,39.78,39.91,39.76,39.87,68700.0,28.1645,28.2565,28.1503,28.2282,68700.0
2009-08-20 10:00:00,39.89,40.02,39.81,39.91,114500.0,28.2423,28.3344,28.1857,28.2565,114500.0
2009-08-20 10:05:00,39.92,40.01,39.79,39.89,91000.0,28.2636,28.3273,28.1715,28.2423,91000.0
2009-08-20 10:10:00,39.89,39.93,39.8,39.93,127800.0,28.2423,28.2707,28.1786,28.2707,127800.0
2009-08-20 10:15:00,39.92,39.94,39.82,39.87,74000.0,28.2636,28.2777,28.1928,28.2282,74000.0
2009-08-20 10:20:00,39.88,39.94,39.85,39.86,106200.0,28.2353,28.2777,28.214,28.2211,106200.0
2009-08-20 10:25:00,39.87,39.9,39.82,39.87,69400.0,28.2282,28.2494,28.1928,28.2282,69400.0
2009-08-20 10:30:00,39.89,39.93,39.75,39.79,84500.0,28.2423,28.2707,28.1432,28.1715,84500.0
2009-08-20 10:35:00,39.8,39.89,39.79,39.85,37100.0,28.1786,28.2423,28.1715,28.214,37100.0
2009-08-20 10:40:00,39.85,39.91,39.82,39.87,42300.0,28.214,28.2565,28.1928,28.2282,42300.0
2009-08-20 10:45:00,39.88,39.89,39.82,39.83,30400.0,28.2353,28.2423,28.1928,28.1999,30400.0
2009-08-20 10:50:00,39.85,39.89,39.76,39.8,60500.0,28.214,28.2423,28.1503,28.1786,60500.0
2009-08-20 10:55:00,39.8,39.87,39.78,39.84,58300.0,28.1786,28.2282,28.1645,28.2069,58300.0
2009-08-20 11:00:00,39.84,39.86,39.75,39.83,58200.0,28.2069,28.2211,28.1432,28.1999,58200.0
2009-08-20 11:05:00,39.85,39.9,39.8,39.86,40200.0,28.214,28.2494,28.1786,28.2211,40200.0
2009-08-20 11:10:00,39.86,39.94,39.85,39.94,39000.0,28.2211,28.2777,28.214,28.2777,39000.0
2009-08-20 11:15:00,39.94,40.02,39.94,39.99,58200.0,28.2777,28.3344,28.2777,28.3131,58200.0
2009-08-20 11:20:00,39.98,39.99,39.91,39.95,36200.0,28.3061,28.3131,28.2565,28.2848,36200.0
2009-08-20 11:25:00,39.96,40.01,39.9,40.0,27800.0,28.2919,28.3273,28.2494,28.3202,27800.0
2009-08-20 11:30:00,40.02,40.05,39.98,40.02,35100.0,28.3344,28.3556,28.3061,28.3344,35100.0
2009-08-20 11:35:00,40.02,40.02,39.85,39.9,84800.0,28.3344,28.3344,28.214,28.2494,84800.0
2009-08-20 11:40:00,39.9,39.91,39.81,39.88,34500.0,28.2494,28.2565,28.1857,28.2353,34500.0
2009-08-20 11:45:00,39.88,39.89,39.8,39.81,48800.0,28.2353,28.2423,28.1786,28.1857,48800.0
2009-08-20 11:50:00,39.81,39.99,39.81,39.99,58400.0,28.1857,28.3131,28.1857,28.3131,58400.0
2009-08-20 11:55:00,40.0,40.05,39.98,40.0,44400.0,28.3202,28.3556,28.3061,28.3202,44400.0
2009-08-20 12:00:00,40.01,40.1,40.01,40.04,46200.0,28.3273,28.391,28.3273,28.3485,46200.0
2009-08-20 12:05:00,40.04,40.22,40.04,40.22,79700.0,28.3485,28.476,28.3485,28.476,79700.0
2009-08-20 12:10:00,40.22,40.24,40.13,40.22,45300.0,28.476,28.4901,28.4123,28.476,45300.0
2009-08-20 12:15:00,40.21,40.25,40.12,40.16,33600.0,28.4689,28.4972,28.4052,28.4335,33600.0
2009-08-20 12:20:00,40.16,40.16,39.98,39.98,35000.0,28.4335,28.4335,28.3061,28.3061,35000.0
2009-08-20 12:25:00,39.99,40.07,39.98,40.07,14200.0,28.3131,28.3698,28.3061,28.3698,14200.0
2009-08-20 12:30:00,40.07,40.14,40.06,40.12,17800.0,28.3698,28.4193,28.3627,28.4052,17800.0
2009-08-20 12:35:00,40.13,40.15,40.09,40.13,14400.0,28.4123,28.4264,28.3839,28.4123,14400.0
2009-08-20 12:40:00,40.11,40.18,40.1,40.14,15700.0,28.3981,28.4477,28.391,28.4193,15700.0
2009-08-20 12:45:00,40.14,40.21,40.13,40.2,15300.0,28.4193,28.4689,28.4123,28.4618,15300.0
2009-08-20 12:50:00,40.2,40.23,40.19,40.23,13600.0,28.4618,28.4831,28.4547,28.4831,13600.0
2009-08-20 12:55:00,40.24,40.24,40.21,40.22,11900.0,28.4901,28.4901,28.4689,28.476,11900.0
2009-08-20 13:00:00,40.21,40.26,40.21,40.23,19500.0,28.4689,28.5043,28.4689,28.4831,19500.0
2009-08-20 13:05:00,40.24,40.27,40.23,40.25,15700.0,28.4901,28.5114,28.4831,28.4972,15700.0
2009-08-20 13:10:00,40.25,40.25,40.15,40.16,19100.0,28.4972,28.4972,28.4264,28.4335,19100.0
2009-08-20 13:15:00,40.16,40.17,40.11,40.12,17000.0,28.4335,28.4406,28.3981,28.4052,17000.0
2009-08-20 13:20:00,40.12,40.12,40.05,40.06,11700.0,28.4052,28.4052,28.3556,28.3627,11700.0
2009-08-20 13:25:00,40.06,40.13,40.05,40.11,9500.0,28.3627,28.4123,28.3556,28.3981,9500.0
2009-08-20 13:30:00,40.11,40.13,40.11,40.13,7700.0,28.3981,28.4123,28.3981,28.4123,7700.0
2009-08-20 13:35:00,40.13,40.14,40.11,40.11,14200.0,28.4123,28.4193,28.3981,28.3981,14200.0
2009-08-20 13:40:00,40.11,40.11,40.02,40.05,40500.0,28.3981,28.3981,28.3344,28.3556,40500.0
2009-08-20 13:45:00,40.05,40.05,40.01,40.02,21100.0,28.3556,28.3556,28.3273,28.3344,21100.0
2009-08-20 13:50:00,40.02,40.02,39.97,40.01,16000.0,28.3344,28.3344,28.299,28.3273,16000.0
2009-08-20 13:55:00,40.01,40.08,39.99,40.06,15700.0,28.3273,28.3769,28.3131,28.3627,15700.0
2009-08-20 14:00:00,40.04,40.1,40.04,40.09,14100.0,28.3485,28.391,28.3485,28.3839,14100.0
2009-08-20 14:05:00,40.08,40.1,40.07,40.1,6500.0,28.3769,28.391,28.3698,28.391,6500.0
2009-08-20 14:10:00,40.11,40.14,40.1,40.14,18500.0,28.3981,28.4193,28.391,28.4193,18500.0
2009-08-20 14:15:00,40.13,40.14,40.11,40.12,8100.0,28.4123,28.4193,28.3981,28.4052,8100.0
2009-08-20 14:20:00,40.11,40.12,40.08,40.1,18600.0,28.3981,28.4052,28.3769,28.391,18600.0
2009-08-20 14:25:00,40.1,40.11,40.03,40.04,24700.0,28.391,28.3981,28.3415,28.3485,24700.0
2009-08-20 14:30:00,40.04,40.06,40.01,40.02,16400.0,28.3485,28.3627,28.3273,28.3344,16400.0
2009-08-20 14:35:00,40.03,40.05,40.0,40.03,11500.0,28.3415,28.3556,28.3202,28.3415,11500.0
2009-08-20 14:40:00,40.03,40.03,40.0,40.01,16600.0,28.3415,28.3415,28.3202,28.3273,16600.0
2009-08-20 14:45:00,40.01,40.02,39.96,39.97,20600.0,28.3273,28.3344,28.2919,28.299,20600.0
2009-08-20 14:50:00,39.96,39.99,39.94,39.95,34900.0,28.2919,28.3131,28.2777,28.2848,34900.0
2009-08-20 14:55:00,39.96,39.97,39.92,39.94,17800.0,28.2919,28.299,28.2636,28.2777,17800.0
2009-08-20 15:00:00,39.93,39.97,39.9,39.95,57700.0,28.2707,28.299,28.2494,28.2848,57700.0
2009-08-20 15:05:00,39.94,40.0,39.93,39.97,61300.0,28.2777,28.3202,28.2707,28.299,61300.0
2009-08-20 15:10:00,39.98,40.01,39.97,39.97,27900.0,28.3061,28.3273,28.299,28.299,27900.0
2009-08-20 15:15:00,39.97,40.0,39.94,39.98,26500.0,28.299,28.3202,28.2777,28.3061,26500.0
2009-08-20 15:20:00,39.97,40.06,39.97,40.06,36200.0,28.299,28.3627,28.299,28.3627,36200.0
2009-08-20 15:25:00,40.05,40.11,40.04,40.04,48600.0,28.3556,28.3981,28.3485,28.3485,48600.0
2009-08-20 15:30:00,40.04,40.14,40.04,40.1,63200.0,28.3485,28.4193,28.3485,28.391,63200.0
2009-08-20 15:35:00,40.09,40.12,40.06,40.1,41200.0,28.3839,28.4052,28.3627,28.391,41200.0
2009-08-20 15:40:00,40.09,40.15,40.07,40.13,81800.0,28.3839,28.4264,28.3698,28.4123,81800.0
2009-08-20 15:45:00,40.14,40.15,40.01,40.04,108400.0,28.4193,28.4264,28.3273,28.3485,108400.0
2009-08-20 15:50:00,40.03,40.08,40.01,40.03,97200.0,28.3415,28.3769,28.3273,28.3415,97200.0
2009-08-20 15:55:00,40.04,40.06,39.95,40.0,271800.0,28.3485,28.3627,28.2848,28.3202,271800.0
2009-08-21 09:30:00,41.13,41.15,40.62,40.71,581800.0,29.1203,29.1344,28.7592,28.8229,581800.0
2009-08-21 09:35:00,40.73,40.94,40.55,40.58,171000.0,28.8371,28.9857,28.7096,28.7309,171000.0
2009-08-21 09:40:00,40.57,40.73,40.55,40.62,187600.0,28.7238,28.8371,28.7096,28.7592,187600.0
2009-08-21 09:45:00,40.64,40.83,40.64,40.73,126800.0,28.7733,28.9079,28.7733,28.8371,126800.0
2009-08-21 09:50:00,40.72,40.72,40.46,40.6,94400.0,28.83,28.83,28.6459,28.745,94400.0
2009-08-21 09:55:00,40.59,40.67,40.57,40.66,63200.0,28.7379,28.7946,28.7238,28.7875,63200.0
2009-08-21 10:00:00,40.65,40.98,40.65,40.97,229600.0,28.7804,29.0141,28.7804,29.007,229600.0
2009-08-21 10:05:00,40.96,41.05,40.82,40.88,232000.0,28.9999,29.0636,28.9008,28.9433,232000.0
2009-08-21 10:10:00,40.89,41.0,40.86,40.98,71800.0,28.9503,29.0282,28.9291,29.0141,71800.0
2009-08-21 10:15:00,40.98,41.01,40.8,40.8,67800.0,29.0141,29.0353,28.8866,28.8866,67800.0
2009-08-21 10:20:00,40.81,40.83,40.64,40.65,101000.0,28.8937,28.9079,28.7733,28.7804,101000.0
2009-08-21 10:25:00,40.66,40.73,40.58,40.6,56400.0,28.7875,28.8371,28.7309,28.745,56400.0
2009-08-21 10:30:00,40.6,40.69,40.57,40.69,61900.0,28.745,28.8087,28.7238,28.8087,61900.0
2009-08-21 10:35:00,40.71,40.84,40.68,40.78,75500.0,28.8229,28.9149,28.8017,28.8725,75500.0
2009-08-21 10:40:00,40.79,40.99,40.77,40.95,120400.0,28.8795,29.0211,28.8654,28.9928,120400.0
2009-08-21 10:45:00,40.96,41.01,40.88,41.0,171300.0,28.9999,29.0353,28.9433,29.0282,171300.0
2009-08-21 10:50:00,40.99,41.0,40.78,40.81,96600.0,29.0211,29.0282,28.8725,28.8937,96600.0
2009-08-21 10:55:00,40.81,40.82,40.71,40.76,31900.0,28.8937,28.9008,28.8229,28.8583,31900.0
2009-08-21 11:00:00,40.76,40.85,40.68,40.76,85300.0,28.8583,28.922,28.8017,28.8583,85300.0
2009-08-21 11:05:00,40.76,40.87,40.76,40.85,40000.0,28.8583,28.9362,28.8583,28.922,40000.0
2009-08-21 11:10:00,40.85,40.85,40.7,40.7,37900.0,28.922,28.922,28.8158,28.8158,37900.0
2009-08-21 11:15:00,40.71,40.82,40.7,40.8,75700.0,28.8229,28.9008,28.8158,28.8866,75700.0
2009-08-21 11:20:00,40.8,40.82,40.74,40.76,63000.0,28.8866,28.9008,28.8441,28.8583,63000.0
2009-08-21 11:25:00,40.76,40.76,40.69,40.73,54100.0,28.8583,28.8583,28.8087,28.8371,54100.0
2009-08-21 11:30:00,40.73,40.78,40.69,40.77,38900.0,28.8371,28.8725,28.8087,28.8654,38900.0
2009-08-21 11:35:00,40.77,40.86,40.77,40.86,54400.0,28.8654,28.9291,28.8654,28.9291,54400.0
2009-08-21 11:40:00,40.85,40.87,40.77,40.78,42900.0,28.922,28.9362,28.8654,28.8725,42900.0
2009-08-21 11:45:00,40.76,40.78,40.73,40.77,33800.0,28.8583,28.8725,28.8371,28.8654,33800.0
2009-08-21 11:50:00,40.77,40.8,40.72,40.73,21900.0,28.8654,28.8866,28.83,28.8371,21900.0
2009-08-21 11:55:00,40.72,40.78,40.7,40.78,29700.0,28.83,28.8725,28.8158,28.8725,29700.0
2009-08-21 12:00:00,40.78,40.87,40.78,40.86,54100.0,28.8725,28.9362,28.8725,28.9291,54100.0
2009-08-21 12:05:00,40.85,40.86,40.8,40.82,27200.0,28.922,28.9291,28.8866,28.9008,27200.0
2009-08-21 12:10:00,40.82,40.83,40.76,40.78,21600.0,28.9008,28.9079,28.8583,28.8725,21600.0
2009-08-21 12:15:00,40.77,40.78,40.73,40.73,16000.0,28.8654,28.8725,28.8371,28.8371,16000.0
2009-08-21 12:20:00,40.74,40.82,40.71,40.81,34200.0,28.8441,28.9008,28.8229,28.8937,34200.0
2009-08-21 12:25:00,40.8,40.81,40.78,40.78,25300.0,28.8866,28.8937,28.8725,28.8725,25300.0
2009-08-21 12:30:00,40.78,40.78,40.73,40.74,16700.0,28.8725,28.8725,28.8371,28.8441,16700.0
2009-08-21 12:35:00,40.74,40.74,40.65,40.65,37400.0,28.8441,28.8441,28.7804,28.7804,37400.0
2009-08-21 12:40:00,40.65,40.71,40.64,40.71,26300.0,28.7804,28.8229,28.7733,28.8229,26300.0
2009-08-21 12:45:00,40.7,40.72,40.64,40.64,33800.0,28.8158,28.83,28.7733,28.7733,33800.0
2009-08-21 12:50:00,40.64,40.68,40.64,40.67,24500.0,28.7733,28.8017,28.7733,28.7946,24500.0
2009-08-21 12:55:00,40.67,40.68,40.6,40.63,28300.0,28.7946,28.8017,28.745,28.7663,28300.0
2009-08-21 13:00:00,40.63,40.74,40.63,40.73,41800.0,28.7663,28.8441,28.7663,28.8371,41800.0
2009-08-21 13:05:00,40.72,40.73,40.67,40.67,24300.0,28.83,28.8371,28.7946,28.7946,24300.0
2009-08-21 13:10:00,40.67,40.69,40.63,40.69,18700.0,28.7946,28.8087,28.7663,28.8087,18700.0
2009-08-21 13:15:00,40.67,40.74,40.67,40.72,48700.0,28.7946,28.8441,28.7946,28.83,48700.0
2009-08-21 13:20:00,40.71,40.82,40.7,40.81,55400.0,28.8229,28.9008,28.8158,28.8937,55400.0
2009-08-21 13:25:00,40.81,40.83,40.78,40.81,21300.0,28.8937,28.9079,28.8725,28.8937,21300.0
2009-08-21 13:30:00,40.8,40.81,40.76,40.78,35500.0,28.8866,28.8937,28.8583,28.8725,35500.0
2009-08-21 13:35:00,40.78,40.79,40.74,40.75,30100.0,28.8725,28.8795,28.8441,28.8512,30100.0
2009-08-21 13:40:00,40.75,40.77,40.69,40.7,33200.0,28.8512,28.8654,28.8087,28.8158,33200.0
2009-08-21 13:45:00,40.7,40.7,40.64,40.66,55400.0,28.8158,28.8158,28.7733,28.7875,55400.0
2009-08-21 13:50:00,40.66,40.73,40.66,40.66,40100.0,28.7875,28.8371,28.7875,28.7875,40100.0
2009-08-21 13:55:00,40.67,40.67,40.58,40.62,32800.0,28.7946,28.7946,28.7309,28.7592,32800.0
2009-08-21 14:00:00,40.62,40.66,40.61,40.62,21500.0,28.7592,28.7875,28.7521,28.7592,21500.0
2009-08-21 14:05:00,40.62,40.67,40.61,40.63,26200.0,28.7592,28.7946,28.7521,28.7663,26200.0
2009-08-21 14:10:00,40.63,40.65,40.6,40.63,22600.0,28.7663,28.7804,28.745,28.7663,22600.0
2009-08-21 14:15:00,40.64,40.67,40.59,40.6,23700.0,28.7733,28.7946,28.7379,28.745,23700.0
2009-08-21 14:20:00,40.6,40.62,40.57,40.59,29700.0,28.745,28.7592,28.7238,28.7379,29700.0
2009-08-21 14:25:00,40.58,40.58,40.53,40.53,52000.0,28.7309,28.7309,28.6955,28.6955,52000.0
2009-08-21 14:30:00,40.53,40.6,40.53,40.56,34700.0,28.6955,28.745,28.6955,28.7167,34700.0
2009-08-21 14:35:00,40.56,40.57,40.53,40.53,25300.0,28.7167,28.7238,28.6955,28.6955,25300.0
2009-08-21 14:40:00,40.53,40.54,40.53,40.53,13300.0,28.6955,28.7025,28.6955,28.6955,13300.0
2009-08-21 14:45:00,40.53,40.53,40.49,40.5,57700.0,28.6955,28.6955,28.6671,28.6742,57700.0
2009-08-21 14:50:00,40.5,40.5,40.43,40.47,39600.0,28.6742,28.6742,28.6247,28.653,39600.0
2009-08-21 14:55:00,40.47,40.54,40.46,40.53,49800.0,28.653,28.7025,28.6459,28.6955,49800.0
2009-08-21 15:00:00,40.54,40.63,40.54,40.61,52600.0,28.7025,28.7663,28.7025,28.7521,52600.0
2009-08-21 15:05:00,40.61,40.68,40.61,40.66,69500.0,28.7521,28.8017,28.7521,28.7875,69500.0
2009-08-21 15:10:00,40.66,40.74,40.66,40.74,42100.0,28.7875,28.8441,28.7875,28.8441,42100.0
2009-08-21 15:15:00,40.75,40.82,40.74,40.76,72100.0,28.8512,28.9008,28.8441,28.8583,72100.0
2009-08-21 15:20:00,40.77,40.85,40.74,40.85,50000.0,28.8654,28.922,28.8441,28.922,50000.0
2009-08-21 15:25:00,40.85,40.88,40.84,40.85,51000.0,28.922,28.9433,28.9149,28.922,51000.0
2009-08-21 15:30:00,40.85,40.9,40.81,40.85,104700.0,28.922,28.9574,28.8937,28.922,104700.0
2009-08-21 15:35:00,40.86,40.86,40.75,40.8,72800.0,28.9291,28.9291,28.8512,28.8866,72800.0
2009-08-21 15:40:00,40.81,40.84,40.76,40.78,96600.0,28.8937,28.9149,28.8583,28.8725,96600.0
2009-08-21 15:45:00,40.78,40.81,40.73,40.75,112600.0,28.8725,28.8937,28.8371,28.8512,112600.0
2009-08-21 15:50:00,40.76,40.85,40.74,40.84,170800.0,28.8583,28.922,28.8441,28.9149,170800.0
2009-08-21 15:55:00,40.84,40.85,40.76,40.83,273800.0,28.9149,28.922,28.8583,28.9079,273800.0
2009-08-24 09:30:00,40.88,41.21,40.88,41.09,144100.0,28.9433,29.1769,28.9433,29.0919,144100.0
2009-08-24 09:35:00,41.1,41.34,41.06,41.33,145600.0,29.099,29.2689,29.0707,29.2619,145600.0
2009-08-24 09:40:00,41.33,41.39,41.14,41.25,111700.0,29.2619,29.3043,29.1273,29.2052,111700.0
2009-08-24 09:45:00,41.26,41.36,41.23,41.23,127700.0,29.2123,29.2831,29.1911,29.1911,127700.0
2009-08-24 09:50:00,41.22,41.26,40.96,41.0,143500.0,29.184,29.2123,28.9999,29.0282,143500.0
2009-08-24 09:55:00,41.0,41.35,41.0,41.32,110400.0,29.0282,29.276,29.0282,29.2548,110400.0
2009-08-24 10:00:00,41.31,41.42,41.3,41.42,118800.0,29.2477,29.3256,29.2406,29.3256,118800.0
2009-08-24 10:05:00,41.41,41.49,41.3,41.43,120700.0,29.3185,29.3751,29.2406,29.3327,120700.0
2009-08-24 10:10:00,41.44,41.47,41.32,41.32,61900.0,29.3397,29.361,29.2548,29.2548,61900.0
2009-08-24 10:15:00,41.33,41.45,41.31,41.35,60800.0,29.2619,29.3468,29.2477,29.276,60800.0
2009-08-24 10:20:00,41.35,41.37,41.19,41.21,74400.0,29.276,29.2902,29.1627,29.1769,74400.0
2009-08-24 10:25:00,41.22,41.43,41.19,41.39,130500.0,29.184,29.3327,29.1627,29.3043,130500.0
2009-08-24 10:30:00,41.38,41.44,41.36,41.42,63500.0,29.2973,29.3397,29.2831,29.3256,63500.0
2009-08-24 10:35:00,41.42,41.45,41.12,41.14,110600.0,29.3256,29.3468,29.1132,29.1273,110600.0
2009-08-24 10:40:00,41.15,41.24,41.05,41.06,95000.0,29.1344,29.1981,29.0636,29.0707,95000.0
2009-08-24 10:45:00,41.07,41.24,41.06,41.19,46900.0,29.0778,29.1981,29.0707,29.1627,46900.0
2009-08-24 10:50:00,41.2,41.2,41.14,41.17,60500.0,29.1698,29.1698,29.1273,29.1486,60500.0
2009-08-24 10:55:00,41.17,41.23,41.15,41.22,39500.0,29.1486,29.1911,29.1344,29.184,39500.0
2009-08-24 11:00:00,41.24,41.28,41.22,41.26,32500.0,29.1981,29.2265,29.184,29.2123,32500.0
2009-08-24 11:05:00,41.26,41.3,41.25,41.28,36400.0,29.2123,29.2406,29.2052,29.2265,36400.0
2009-08-24 11:10:00,41.28,41.29,41.2,41.22,29400.0,29.2265,29.2335,29.1698,29.184,29400.0
2009-08-24 11:15:00,41.23,41.23,41.21,41.22,20400.0,29.1911,29.1911,29.1769,29.184,20400.0
2009-08-24 11:20:00,41.22,41.24,41.18,41.19,30900.0,29.184,29.1981,29.1557,29.1627,30900.0
2009-08-24 11:25:00,41.19,41.22,41.16,41.17,19900.0,29.1627,29.184,29.1415,29.1486,19900.0
2009-08-24 11:30:00,41.17,41.23,41.15,41.21,26700.0,29.1486,29.1911,29.1344,29.1769,26700.0
2009-08-24 11:35:00,41.21,41.24,41.2,41.24,18400.0,29.1769,29.1981,29.1698,29.1981,18400.0
2009-08-24 11:40:00,41.24,41.26,41.19,41.2,21600.0,29.1981,29.2123,29.1627,29.1698,21600.0
2009-08-24 11:45:00,41.2,41.22,41.12,41.12,26300.0,29.1698,29.184,29.1132,29.1132,26300.0
2009-08-24 11:50:00,41.12,41.13,41.05,41.07,44600.0,29.1132,29.1203,29.0636,29.0778,44600.0
2009-08-24 11:55:00,41.08,41.08,41.04,41.05,16200.0,29.0849,29.0849,29.0565,29.0636,16200.0
2009-08-24 12:00:00,41.06,41.08,41.01,41.08,29800.0,29.0707,29.0849,29.0353,29.0849,29800.0
2009-08-24 12:05:00,41.08,41.15,41.07,41.12,24900.0,29.0849,29.1344,29.0778,29.1132,24900.0
2009-08-24 12:10:00,41.12,41.17,41.12,41.17,14000.0,29.1132,29.1486,29.1132,29.1486,14000.0
2009-08-24 12:15:00,41.17,41.2,41.14,41.15,28900.0,29.1486,29.1698,29.1273,29.1344,28900.0
2009-08-24 12:20:00,41.16,41.18,41.12,41.14,27700.0,29.1415,29.1557,29.1132,29.1273,27700.0
2009-08-24 12:25:00,41.15,41.15,41.11,41.12,13100.0,29.1344,29.1344,29.1061,29.1132,13100.0
2009-08-24 12:30:00,41.11,41.19,41.11,41.17,13500.0,29.1061,29.1627,29.1061,29.1486,13500.0
2009-08-24 12:35:00,41.17,41.17,41.11,41.11,23900.0,29.1486,29.1486,29.1061,29.1061,23900.0
2009-08-24 12:40:00,41.13,41.19,41.12,41.19,18000.0,29.1203,29.1627,29.1132,29.1627,18000.0
2009-08-24 12:45:00,41.2,41.2,41.17,41.19,20900.0,29.1698,29.1698,29.1486,29.1627,20900.0
2009-08-24 12:50:00,41.19,41.2,41.13,41.13,21800.0,29.1627,29.1698,29.1203,29.1203,21800.0
2009-08-24 12:55:00,41.14,41.18,41.1,41.11,34500.0,29.1273,29.1557,29.099,29.1061,34500.0
2009-08-24 13:00:00,41.11,41.11,41.02,41.03,51600.0,29.1061,29.1061,29.0424,29.0495,51600.0
2009-08-24 13:05:00,41.04,41.04,40.86,40.87,66900.0,29.0565,29.0565,28.9291,28.9362,66900.0
2009-08-24 13:10:00,40.86,40.87,40.58,40.59,193700.0,28.9291,28.9362,28.7309,28.7379,193700.0
2009-08-24 13:15:00,40.59,40.62,40.48,40.54,117200.0,28.7379,28.7592,28.6601,28.7025,117200.0
2009-08-24 13:20:00,40.55,40.56,40.4,40.42,87900.0,28.7096,28.7167,28.6034,28.6176,87900.0
2009-08-24 13:25:00,40.43,40.43,40.28,40.35,125900.0,28.6247,28.6247,28.5185,28.568,125900.0
2009-08-24 13:30:00,40.34,40.35,40.27,40.3,302300.0,28.5609,28.568,28.5114,28.5326,302300.0
2009-08-24 13:35:00,40.3,40.35,40.29,40.31,56500.0,28.5326,28.568,28.5255,28.5397,56500.0
2009-08-24 13:40:00,40.32,40.34,40.19,40.22,91100.0,28.5468,28.5609,28.4547,28.476,91100.0
2009-08-24 13:45:00,40.22,40.37,40.21,40.36,96100.0,28.476,28.5822,28.4689,28.5751,96100.0
2009-08-24 13:50:00,40.36,40.37,40.27,40.28,106000.0,28.5751,28.5822,28.5114,28.5185,106000.0
2009-08-24 13:55:00,40.29,40.35,40.28,40.32,43200.0,28.5255,28.568,28.5185,28.5468,43200.0
2009-08-24 14:00:00,40.3,40.32,40.27,40.28,23000.0,28.5326,28.5468,28.5114,28.5185,23000.0
2009-08-24 14:05:00,40.29,40.31,40.22,40.26,59300.0,28.5255,28.5397,28.476,28.5043,59300.0
2009-08-24 14:10:00,40.26,40.32,40.24,40.31,21700.0,28.5043,28.5468,28.4901,28.5397,21700.0
2009-08-24 14:15:00,40.32,40.34,40.29,40.32,59800.0,28.5468,28.5609,28.5255,28.5468,59800.0
2009-08-24 14:20:00,40.32,40.36,40.3,40.31,45100.0,28.5468,28.5751,28.5326,28.5397,45100.0
2009-08-24 14:25:00,40.3,40.37,40.3,40.34,44300.0,28.5326,28.5822,28.5326,28.5609,44300.0
2009-08-24 14:30:00,40.34,40.37,40.31,40.34,46600.0,28.5609,28.5822,28.5397,28.5609,46600.0
2009-08-24 14:35:00,40.33,40.33,40.28,40.31,56500.0,28.5539,28.5539,28.5185,28.5397,56500.0
2009-08-24 14:40:00,40.3,40.35,40.29,40.3,88500.0,28.5326,28.568,28.5255,28.5326,88500.0
2009-08-24 14:45:00,40.3,40.3,40.26,40.26,48900.0,28.5326,28.5326,28.5043,28.5043,48900.0
2009-08-24 14:50:00,40.27,40.32,40.24,40.31,64600.0,28.5114,28.5468,28.4901,28.5397,64600.0
2009-08-24 14:55:00,40.31,40.32,40.27,40.29,67800.0,28.5397,28.5468,28.5114,28.5255,67800.0
2009-08-24 15:00:00,40.29,40.29,40.15,40.17,65700.0,28.5255,28.5255,28.4264,28.4406,65700.0
2009-08-24 15:05:00,40.17,40.22,40.08,40.11,92600.0,28.4406,28.476,28.3769,28.3981,92600.0
2009-08-24 15:10:00,40.1,40.13,40.03,40.12,60200.0,28.391,28.4123,28.3415,28.4052,60200.0
2009-08-24 15:15:00,40.12,40.12,40.03,40.04,36600.0,28.4052,28.4052,28.3415,28.3485,36600.0
2009-08-24 15:20:00,40.04,40.04,39.99,40.02,73400.0,28.3485,28.3485,28.3131,28.3344,73400.0
2009-08-24 15:25:00,40.02,40.07,39.98,40.05,78300.0,28.3344,28.3698,28.3061,28.3556,78300.0
2009-08-24 15:30:00,40.05,40.18,40.03,40.18,101700.0,28.3556,28.4477,28.3415,28.4477,101700.0
2009-08-24 15:35:00,40.18,40.19,40.07,40.08,108600.0,28.4477,28.4547,28.3698,28.3769,108600.0
2009-08-24 15:40:00,40.09,40.09,39.93,39.95,170000.0,28.3839,28.3839,28.2707,28.2848,170000.0
2009-08-24 15:45:00,39.94,39.95,39.88,39.9,206400.0,28.2777,28.2848,28.2353,28.2494,206400.0
2009-08-24 15:50:00,39.9,39.94,39.89,39.92,237000.0,28.2494,28.2777,28.2423,28.2636,237000.0
2009-08-24 15:55:00,39.92,39.97,39.89,39.95,393700.0,28.2636,28.299,28.2423,28.2848,393700.0
2009-08-25 09:30:00,40.63,40.86,40.51,40.84,166800.0,28.7663,28.9291,28.6813,28.9149,166800.0
2009-08-25 09:35:00,40.84,40.85,40.65,40.81,140500.0,28.9149,28.922,28.7804,28.8937,140500.0
2009-08-25 09:40:00,40.8,40.99,40.75,40.9,116700.0,28.8866,29.0211,28.8512,28.9574,116700.0
2009-08-25 09:45:00,40.9,41.12,40.85,40.99,150100.0,28.9574,29.1132,28.922,29.0211,150100.0
2009-08-25 09:50:00,40.98,41.05,40.89,40.96,99000.0,29.0141,29.0636,28.9503,28.9999,99000.0
2009-08-25 09:55:00,40.93,41.02,40.91,40.95,68400.0,28.9787,29.0424,28.9645,28.9928,68400.0
2009-08-25 10:00:00,40.94,41.14,40.94,41.03,129600.0,28.9857,29.1273,28.9857,29.0495,129600.0
2009-08-25 10:05:00,41.03,41.1,40.76,40.96,133400.0,29.0495,29.099,28.8583,28.9999,133400.0
2009-08-25 10:10:00,40.96,41.04,40.84,40.86,78200.0,28.9999,29.0565,28.9149,28.9291,78200.0
2009-08-25 10:15:00,40.85,40.89,40.57,40.6,127000.0,28.922,28.9503,28.7238,28.745,127000.0
2009-08-25 10:20:00,40.62,40.72,40.48,40.6,161900.0,28.7592,28.83,28.6601,28.745,161900.0
2009-08-25 10:25:00,40.6,40.65,40.41,40.42,233600.0,28.745,28.7804,28.6105,28.6176,233600.0
2009-08-25 10:30:00,40.4,40.56,40.36,40.47,83600.0,28.6034,28.7167,28.5751,28.653,83600.0
2009-08-25 10:35:00,40.47,40.68,40.46,40.61,85000.0,28.653,28.8017,28.6459,28.7521,85000.0
2009-08-25 10:40:00,40.62,40.7,40.56,40.62,64600.0,28.7592,28.8158,28.7167,28.7592,64600.0
2009-08-25 10:45:00,40.62,40.65,40.46,40.48,63900.0,28.7592,28.7804,28.6459,28.6601,63900.0
2009-08-25 10:50:00,40.47,40.53,40.42,40.44,41000.0,28.653,28.6955,28.6176,28.6317,41000.0
2009-08-25 10:55:00,40.42,40.5,40.35,40.47,57000.0,28.6176,28.6742,28.568,28.653,57000.0
2009-08-25 11:00:00,40.44,40.56,40.41,40.56,35000.0,28.6317,28.7167,28.6105,28.7167,35000.0
2009-08-25 11:05:00,40.58,40.65,40.47,40.65,95100.0,28.7309,28.7804,28.653,28.7804,95100.0
2009-08-25 11:10:00,40.65,40.78,40.64,40.72,58700.0,28.7804,28.8725,28.7733,28.83,58700.0
2009-08-25 11:15:00,40.72,40.72,40.61,40.61,30000.0,28.83,28.83,28.7521,28.7521,30000.0
2009-08-25 11:20:00,40.62,40.67,40.57,40.59,18100.0,28.7592,28.7946,28.7238,28.7379,18100.0
2009-08-25 11:25:00,40.59,40.71,40.58,40.67,36900.0,28.7379,28.8229,28.7309,28.7946,36900.0
2009-08-25 11:30:00,40.68,40.77,40.64,40.77,24000.0,28.8017,28.8654,28.7733,28.8654,24000.0
2009-08-25 11:35:00,40.77,40.83,40.75,40.81,33000.0,28.8654,28.9079,28.8512,28.8937,33000.0
2009-08-25 11:40:00,40.81,40.86,40.77,40.8,23600.0,28.8937,28.9291,28.8654,28.8866,23600.0
2009-08-25 11:45:00,40.8,40.8,40.67,40.67,29900.0,28.8866,28.8866,28.7946,28.7946,29900.0
2009-08-25 11:50:00,40.63,40.68,40.6,40.66,28000.0,28.7663,28.8017,28.745,28.7875,28000.0
2009-08-25 11:55:00,40.66,40.69,40.63,40.66,14800.0,28.7875,28.8087,28.7663,28.7875,14800.0
2009-08-25 12:00:00,40.66,40.68,40.62,40.66,17000.0,28.7875,28.8017,28.7592,28.7875,17000.0
2009-08-25 12:05:00,40.65,40.69,40.62,40.68,22000.0,28.7804,28.8087,28.7592,28.8017,22000.0
2009-08-25 12:10:00,40.67,40.69,40.65,40.68,13100.0,28.7946,28.8087,28.7804,28.8017,13100.0
2009-08-25 12:15:00,40.69,40.74,40.69,40.71,24100.0,28.8087,28.8441,28.8087,28.8229,24100.0
2009-08-25 12:20:00,40.71,40.84,40.71,40.84,35200.0,28.8229,28.9149,28.8229,28.9149,35200.0
2009-08-25 12:25:00,40.85,40.88,40.8,40.84,61900.0,28.922,28.9433,28.8866,28.9149,61900.0
2009-08-25 12:30:00,40.85,40.89,40.81,40.81,52200.0,28.922,28.9503,28.8937,28.8937,52200.0
2009-08-25 12:35:00,40.82,40.9,40.8,40.89,17200.0,28.9008,28.9574,28.8866,28.9503,17200.0
2009-08-25 12:40:00,40.89,40.91,40.87,40.88,18800.0,28.9503,28.9645,28.9362,28.9433,18800.0
2009-08-25 12:45:00,40.88,40.9,40.84,40.85,26100.0,28.9433,28.9574,28.9149,28.922,26100.0
2009-08-25 12:50:00,40.85,40.85,40.77,40.8,48300.0,28.922,28.922,28.8654,28.8866,48300.0
2009-08-25 12:55:00,40.8,40.8,40.68,40.68,54700.0,28.8866,28.8866,28.8017,28.8017,54700.0
2009-08-25 13:00:00,40.69,40.79,40.68,40.76,37500.0,28.8087,28.8795,28.8017,28.8583,37500.0
2009-08-25 13:05:00,40.77,40.78,40.63,40.69,28400.0,28.8654,28.8725,28.7663,28.8087,28400.0
2009-08-25 13:10:00,40.68,40.73,40.63,40.65,44300.0,28.8017,28.8371,28.7663,28.7804,44300.0
2009-08-25 13:15:00,40.65,40.7,40.58,40.62,39700.0,28.7804,28.8158,28.7309,28.7592,39700.0
2009-08-25 13:20:00,40.62,40.63,40.4,40.49,71600.0,28.7592,28.7663,28.6034,28.6671,71600.0
2009-08-25 13:25:00,40.48,40.5,40.38,40.41,26200.0,28.6601,28.6742,28.5893,28.6105,26200.0
2009-08-25 13:30:00,40.41,40.42,40.34,40.39,22100.0,28.6105,28.6176,28.5609,28.5963,22100.0
2009-08-25 13:35:00,40.39,40.4,40.31,40.34,23000.0,28.5963,28.6034,28.5397,28.5609,23000.0
2009-08-25 13:40:00,40.34,40.35,40.31,40.32,16500.0,28.5609,28.568,28.5397,28.5468,16500.0
2009-08-25 13:45:00,40.31,40.35,40.26,40.35,27100.0,28.5397,28.568,28.5043,28.568,27100.0
2009-08-25 13:50:00,40.36,40.39,40.3,40.31,30200.0,28.5751,28.5963,28.5326,28.5397,30200.0
2009-08-25 13:55:00,40.29,40.31,40.16,40.21,59700.0,28.5255,28.5397,28.4335,28.4689,59700.0
2009-08-25 14:00:00,40.21,40.25,40.12,40.21,46300.0,28.4689,28.4972,28.4052,28.4689,46300.0
2009-08-25 14:05:00,40.22,40.26,40.22,40.25,17000.0,28.476,28.5043,28.476,28.4972,17000.0
2009-08-25 14:10:00,40.24,40.25,40.18,40.22,19800.0,28.4901,28.4972,28.4477,28.476,19800.0
2009-08-25 14:15:00,40.22,40.37,40.22,40.37,28900.0,28.476,28.5822,28.476,28.5822,28900.0
2009-08-25 14:20:00,40.35,40.39,40.32,40.36,25600.0,28.568,28.5963,28.5468,28.5751,25600.0
2009-08-25 14:25:00,40.35,40.41,40.34,40.37,23600.0,28.568,28.6105,28.5609,28.5822,23600.0
2009-08-25 14:30:00,40.37,40.4,40.32,40.33,22800.0,28.5822,28.6034,28.5468,28.5539,22800.0
2009-08-25 14:35:00,40.33,40.35,40.2,40.21,42800.0,28.5539,28.568,28.4618,28.4689,42800.0
2009-08-25 14:40:00,40.2,40.32,40.16,40.29,69000.0,28.4618,28.5468,28.4335,28.5255,69000.0
2009-08-25 14:45:00,40.29,40.29,40.22,40.22,21800.0,28.5255,28.5255,28.476,28.476,21800.0
2009-08-25 14:50:00,40.23,40.26,40.19,40.26,20100.0,28.4831,28.5043,28.4547,28.5043,20100.0
2009-08-25 14:55:00,40.26,40.27,40.21,40.27,21200.0,28.5043,28.5114,28.4689,28.5114,21200.0
2009-08-25 15:00:00,40.26,40.42,40.26,40.42,58300.0,28.5043,28.6176,28.5043,28.6176,58300.0
2009-08-25 15:05:00,40.41,40.45,40.32,40.33,25900.0,28.6105,28.6388,28.5468,28.5539,25900.0
2009-08-25 15:10:00,40.33,40.39,40.32,40.34,31400.0,28.5539,28.5963,28.5468,28.5609,31400.0
2009-08-25 15:15:00,40.33,40.33,40.29,40.33,26700.0,28.5539,28.5539,28.5255,28.5539,26700.0
2009-08-25 15:20:00,40.33,40.4,40.31,40.4,52500.0,28.5539,28.6034,28.5397,28.6034,52500.0
2009-08-25 15:25:00,40.4,40.43,40.39,40.41,25200.0,28.6034,28.6247,28.5963,28.6105,25200.0
2009-08-25 15:30:00,40.42,40.42,40.28,40.31,66400.0,28.6176,28.6176,28.5185,28.5397,66400.0
2009-08-25 15:35:00,40.31,40.37,40.3,40.33,75500.0,28.5397,28.5822,28.5326,28.5539,75500.0
2009-08-25 15:40:00,40.34,40.36,40.27,40.27,71100.0,28.5609,28.5751,28.5114,28.5114,71100.0
2009-08-25 15:45:00,40.26,40.29,40.19,40.21,121100.0,28.5043,28.5255,28.4547,28.4689,121100.0
2009-08-25 15:50:00,40.2,40.33,40.2,40.3,107200.0,28.4618,28.5539,28.4618,28.5326,107200.0
2009-08-25 15:55:00,40.31,40.33,40.28,40.29,149800.0,28.5397,28.5539,28.5185,28.5255,149800.0
2009-08-26 09:30:00,40.27,40.27,39.83,39.89,139000.0,28.5114,28.5114,28.1999,28.2423,139000.0
2009-08-26 09:35:00,39.88,39.92,39.6,39.88,71800.0,28.2353,28.2636,28.037,28.2353,71800.0
2009-08-26 09:40:00,39.88,40.04,39.7,39.72,109400.0,28.2353,28.3485,28.1078,28.122,109400.0
2009-08-26 09:45:00,39.7,39.75,39.65,39.68,77400.0,28.1078,28.1432,28.0724,28.0937,77400.0
2009-08-26 09:50:00,39.7,39.74,39.51,39.72,64700.0,28.1078,28.1361,27.9733,28.122,64700.0
2009-08-26 09:55:00,39.72,39.74,39.57,39.65,75300.0,28.122,28.1361,28.0158,28.0724,75300.0
2009-08-26 10:00:00,39.65,39.83,39.65,39.73,119400.0,28.0724,28.1999,28.0724,28.1291,119400.0
2009-08-26 10:05:00,39.73,39.92,39.62,39.87,94700.0,28.1291,28.2636,28.0512,28.2282,94700.0
2009-08-26 10:10:00,39.88,40.09,39.83,40.09,66400.0,28.2353,28.3839,28.1999,28.3839,66400.0
2009-08-26 10:15:00,40.08,40.21,39.98,39.99,101900.0,28.3769,28.4689,28.3061,28.3131,101900.0
2009-08-26 10:20:00,40.01,40.19,40.01,40.1,79100.0,28.3273,28.4547,28.3273,28.391,79100.0
2009-08-26 10:25:00,40.1,40.12,39.98,39.98,66800.0,28.391,28.4052,28.3061,28.3061,66800.0
2009-08-26 10:30:00,40.0,40.13,39.93,40.11,82300.0,28.3202,28.4123,28.2707,28.3981,82300.0
2009-08-26 10:35:00,40.12,40.25,40.09,40.21,93700.0,28.4052,28.4972,28.3839,28.4689,93700.0
2009-08-26 10:40:00,40.21,40.21,40.04,40.04,58400.0,28.4689,28.4689,28.3485,28.3485,58400.0
2009-08-26 10:45:00,40.04,40.05,39.86,39.9,73900.0,28.3485,28.3556,28.2211,28.2494,73900.0
2009-08-26 10:50:00,39.9,40.05,39.9,40.04,40000.0,28.2494,28.3556,28.2494,28.3485,40000.0
2009-08-26 10:55:00,40.04,40.15,39.99,40.14,39900.0,28.3485,28.4264,28.3131,28.4193,39900.0
2009-08-26 11:00:00,40.15,40.15,40.07,40.15,31200.0,28.4264,28.4264,28.3698,28.4264,31200.0
2009-08-26 11:05:00,40.15,40.15,39.99,39.99,31400.0,28.4264,28.4264,28.3131,28.3131,31400.0
2009-08-26 11:10:00,40.01,40.01,39.89,39.97,56500.0,28.3273,28.3273,28.2423,28.299,56500.0
2009-08-26 11:15:00,39.96,39.99,39.88,39.9,28200.0,28.2919,28.3131,28.2353,28.2494,28200.0
2009-08-26 11:20:00,39.9,39.9,39.78,39.88,48500.0,28.2494,28.2494,28.1645,28.2353,48500.0
2009-08-26 11:25:00,39.88,39.97,39.86,39.94,24400.0,28.2353,28.299,28.2211,28.2777,24400.0
2009-08-26 11:30:00,39.92,39.94,39.79,39.87,38800.0,28.2636,28.2777,28.1715,28.2282,38800.0
2009-08-26 11:35:00,39.88,39.88,39.82,39.85,38400.0,28.2353,28.2353,28.1928,28.214,38400.0
2009-08-26 11:40:00,39.86,39.89,39.84,39.85,18200.0,28.2211,28.2423,28.2069,28.214,18200.0
2009-08-26 11:45:00,39.85,39.93,39.82,39.89,26900.0,28.214,28.2707,28.1928,28.2423,26900.0
2009-08-26 11:50:00,39.9,39.99,39.9,39.99,18000.0,28.2494,28.3131,28.2494,28.3131,18000.0
2009-08-26 11:55:00,39.98,40.01,39.95,40.01,14100.0,28.3061,28.3273,28.2848,28.3273,14100.0
2009-08-26 12:00:00,40.0,40.01,39.96,40.01,18800.0,28.3202,28.3273,28.2919,28.3273,18800.0
2009-08-26 12:05:00,40.01,40.05,39.98,39.98,39800.0,28.3273,28.3556,28.3061,28.3061,39800.0
2009-08-26 12:10:00,39.99,40.0,39.97,39.99,30600.0,28.3131,28.3202,28.299,28.3131,30600.0
2009-08-26 12:15:00,39.99,40.0,39.94,40.0,18800.0,28.3131,28.3202,28.2777,28.3202,18800.0
2009-08-26 12:20:00,40.0,40.0,39.96,39.97,43000.0,28.3202,28.3202,28.2919,28.299,43000.0
2009-08-26 12:25:00,39.95,39.97,39.94,39.96,19400.0,28.2848,28.299,28.2777,28.2919,19400.0
2009-08-26 12:30:00,39.97,39.97,39.88,39.9,18500.0,28.299,28.299,28.2353,28.2494,18500.0
2009-08-26 12:35:00,39.9,39.93,39.87,39.88,19700.0,28.2494,28.2707,28.2282,28.2353,19700.0
2009-08-26 12:40:00,39.88,39.89,39.82,39.83,21900.0,28.2353,28.2423,28.1928,28.1999,21900.0
2009-08-26 12:45:00,39.83,39.86,39.81,39.83,19900.0,28.1999,28.2211,28.1857,28.1999,19900.0
2009-08-26 12:50:00,39.83,39.88,39.81,39.86,12900.0,28.1999,28.2353,28.1857,28.2211,12900.0
2009-08-26 12:55:00,39.87,39.9,39.85,39.87,30200.0,28.2282,28.2494,28.214,28.2282,30200.0
2009-08-26 13:00:00,39.88,39.88,39.82,39.83,13900.0,28.2353,28.2353,28.1928,28.1999,13900.0
2009-08-26 13:05:00,39.83,39.84,39.81,39.83,22300.0,28.1999,28.2069,28.1857,28.1999,22300.0
2009-08-26 13:10:00,39.85,39.87,39.82,39.82,12800.0,28.214,28.2282,28.1928,28.1928,12800.0
2009-08-26 13:15:00,39.83,39.88,39.79,39.83,20500.0,28.1999,28.2353,28.1715,28.1999,20500.0
2009-08-26 13:20:00,39.82,39.89,39.81,39.88,14500.0,28.1928,28.2423,28.1857,28.2353,14500.0
2009-08-26 13:25:00,39.88,39.91,39.85,39.89,8500.0,28.2353,28.2565,28.214,28.2423,8500.0
2009-08-26 13:30:00,39.89,39.9,39.87,39.89,10300.0,28.2423,28.2494,28.2282,28.2423,10300.0
2009-08-26 13:35:00,39.9,39.92,39.85,39.91,22100.0,28.2494,28.2636,28.214,28.2565,22100.0
2009-08-26 13:40:00,39.9,39.96,39.88,39.9,49900.0,28.2494,28.2919,28.2353,28.2494,49900.0
2009-08-26 13:45:00,39.91,39.95,39.9,39.93,16000.0,28.2565,28.2848,28.2494,28.2707,16000.0
2009-08-26 13:50:00,39.93,39.95,39.9,39.93,9100.0,28.2707,28.2848,28.2494,28.2707,9100.0
2009-08-26 13:55:00,39.91,40.03,39.91,40.02,44800.0,28.2565,28.3415,28.2565,28.3344,44800.0
2009-08-26 14:00:00,40.02,40.05,40.0,40.02,19300.0,28.3344,28.3556,28.3202,28.3344,19300.0
2009-08-26 14:05:00,40.03,40.05,40.0,40.01,16000.0,28.3415,28.3556,28.3202,28.3273,16000.0
2009-08-26 14:10:00,40.0,40.01,39.97,40.0,17200.0,28.3202,28.3273,28.299,28.3202,17200.0
2009-08-26 14:15:00,40.01,40.01,39.94,39.94,7600.0,28.3273,28.3273,28.2777,28.2777,7600.0
2009-08-26 14:20:00,39.95,39.96,39.89,39.91,34900.0,28.2848,28.2919,28.2423,28.2565,34900.0
2009-08-26 14:25:00,39.91,39.96,39.9,39.96,36400.0,28.2565,28.2919,28.2494,28.2919,36400.0
2009-08-26 14:30:00,39.96,39.97,39.88,39.88,29400.0,28.2919,28.299,28.2353,28.2353,29400.0
2009-08-26 14:35:00,39.89,39.92,39.84,39.92,96700.0,28.2423,28.2636,28.2069,28.2636,96700.0
2009-08-26 14:40:00,39.91,39.92,39.87,39.89,17100.0,28.2565,28.2636,28.2282,28.2423,17100.0
2009-08-26 14:45:00,39.9,39.93,39.89,39.93,32100.0,28.2494,28.2707,28.2423,28.2707,32100.0
2009-08-26 14:50:00,39.93,39.94,39.84,39.84,40400.0,28.2707,28.2777,28.2069,28.2069,40400.0
2009-08-26 14:55:00,39.85,39.85,39.8,39.81,37500.0,28.214,28.214,28.1786,28.1857,37500.0
2009-08-26 15:00:00,39.81,39.85,39.79,39.81,28100.0,28.1857,28.214,28.1715,28.1857,28100.0
2009-08-26 15:05:00,39.81,39.85,39.79,39.84,19300.0,28.1857,28.214,28.1715,28.2069,19300.0
2009-08-26 15:10:00,39.83,39.85,39.76,39.76,27600.0,28.1999,28.214,28.1503,28.1503,27600.0
2009-08-26 15:15:00,39.76,39.78,39.73,39.76,37100.0,28.1503,28.1645,28.1291,28.1503,37100.0
2009-08-26 15:20:00,39.76,39.77,39.72,39.72,72000.0,28.1503,28.1574,28.122,28.122,72000.0
2009-08-26 15:25:00,39.73,39.84,39.72,39.77,76300.0,28.1291,28.2069,28.122,28.1574,76300.0
2009-08-26 15:30:00,39.77,39.84,39.74,39.77,88600.0,28.1574,28.2069,28.1361,28.1574,88600.0
2009-08-26 15:35:00,39.77,39.84,39.77,39.79,71600.0,28.1574,28.2069,28.1574,28.1715,71600.0
2009-08-26 15:40:00,39.8,39.82,39.76,39.82,84200.0,28.1786,28.1928,28.1503,28.1928,84200.0
2009-08-26 15:45:00,39.81,39.88,39.79,39.86,115300.0,28.1857,28.2353,28.1715,28.2211,115300.0
2009-08-26 15:50:00,39.86,39.95,39.85,39.95,102600.0,28.2211,28.2848,28.214,28.2848,102600.0
2009-08-26 15:55:00,39.94,39.96,39.88,39.9,241100.0,28.2777,28.2919,28.2353,28.2494,241100.0
2009-08-27 09:30:00,39.83,39.91,39.7,39.71,52700.0,28.1999,28.2565,28.1078,28.1149,52700.0
2009-08-27 09:35:00,39.7,39.83,39.64,39.72,88700.0,28.1078,28.1999,28.0653,28.122,88700.0
2009-08-27 09:40:00,39.69,39.71,39.42,39.7,89300.0,28.1007,28.1149,27.9096,28.1078,89300.0
2009-08-27 09:45:00,39.68,39.69,39.51,39.55,102800.0,28.0937,28.1007,27.9733,28.0016,102800.0
2009-08-27 09:50:00,39.55,39.56,39.35,39.45,72700.0,28.0016,28.0087,27.86,27.9308,72700.0
2009-08-27 09:55:00,39.46,39.52,39.37,39.48,69600.0,27.9379,27.9804,27.8742,27.9521,69600.0
2009-08-27 10:00:00,39.43,39.48,39.28,39.33,110800.0,27.9167,27.9521,27.8105,27.8459,110800.0
2009-08-27 10:05:00,39.36,39.37,39.26,39.28,69300.0,27.8671,27.8742,27.7963,27.8105,69300.0
2009-08-27 10:10:00,39.27,39.42,39.27,39.38,70700.0,27.8034,27.9096,27.8034,27.8813,70700.0
2009-08-27 10:15:00,39.39,39.44,39.34,39.41,32300.0,27.8883,27.9237,27.8529,27.9025,32300.0
2009-08-27 10:20:00,39.43,39.45,39.28,39.32,41000.0,27.9167,27.9308,27.8105,27.8388,41000.0
2009-08-27 10:25:00,39.3,39.38,39.28,39.32,28600.0,27.8246,27.8813,27.8105,27.8388,28600.0
2009-08-27 10:30:00,39.3,39.44,39.28,39.38,73500.0,27.8246,27.9237,27.8105,27.8813,73500.0
2009-08-27 10:35:00,39.37,39.44,39.33,39.33,39000.0,27.8742,27.9237,27.8459,27.8459,39000.0
2009-08-27 10:40:00,39.32,39.45,39.32,39.39,38600.0,27.8388,27.9308,27.8388,27.8883,38600.0
2009-08-27 10:45:00,39.4,39.4,39.3,39.3,24300.0,27.8954,27.8954,27.8246,27.8246,24300.0
2009-08-27 10:50:00,39.3,39.32,39.21,39.25,38200.0,27.8246,27.8388,27.7609,27.7892,38200.0
2009-08-27 10:55:00,39.25,39.28,39.13,39.15,47100.0,27.7892,27.8105,27.7043,27.7184,47100.0
2009-08-27 11:00:00,39.14,39.16,39.06,39.14,49600.0,27.7113,27.7255,27.6547,27.7113,49600.0
2009-08-27 11:05:00,39.14,39.22,39.13,39.17,23400.0,27.7113,27.768,27.7043,27.7326,23400.0
2009-08-27 11:10:00,39.17,39.24,39.13,39.24,53000.0,27.7326,27.7821,27.7043,27.7821,53000.0
2009-08-27 11:15:00,39.24,39.24,39.15,39.19,29500.0,27.7821,27.7821,27.7184,27.7467,29500.0
2009-08-27 11:20:00,39.19,39.27,39.16,39.27,30800.0,27.7467,27.8034,27.7255,27.8034,30800.0
2009-08-27 11:25:00,39.28,39.52,39.28,39.52,56100.0,27.8105,27.9804,27.8105,27.9804,56100.0
2009-08-27 11:30:00,39.52,39.53,39.39,39.43,45000.0,27.9804,27.9875,27.8883,27.9167,45000.0
2009-08-27 11:35:00,39.42,39.44,39.32,39.32,21900.0,27.9096,27.9237,27.8388,27.8388,21900.0
2009-08-27 11:40:00,39.33,39.36,39.28,39.29,22300.0,27.8459,27.8671,27.8105,27.8175,22300.0
2009-08-27 11:45:00,39.29,39.48,39.28,39.45,67000.0,27.8175,27.9521,27.8105,27.9308,67000.0
2009-08-27 11:50:00,39.44,39.45,39.42,39.44,59000.0,27.9237,27.9308,27.9096,27.9237,59000.0
2009-08-27 11:55:00,39.45,39.5,39.42,39.48,70500.0,27.9308,27.9662,27.9096,27.9521,70500.0
2009-08-27 12:00:00,39.47,39.5,39.37,39.37,60800.0,27.945,27.9662,27.8742,27.8742,60800.0
2009-08-27 12:05:00,39.37,39.45,39.37,39.42,50400.0,27.8742,27.9308,27.8742,27.9096,50400.0
2009-08-27 12:10:00,39.44,39.52,39.42,39.46,84200.0,27.9237,27.9804,27.9096,27.9379,84200.0
2009-08-27 12:15:00,39.47,39.49,39.39,39.41,89500.0,27.945,27.9591,27.8883,27.9025,89500.0
2009-08-27 12:20:00,39.4,39.46,39.32,39.46,74600.0,27.8954,27.9379,27.8388,27.9379,74600.0
2009-08-27 12:25:00,39.46,39.64,39.46,39.61,33600.0,27.9379,28.0653,27.9379,28.0441,33600.0
2009-08-27 12:30:00,39.63,39.65,39.55,39.57,43000.0,28.0583,28.0724,28.0016,28.0158,43000.0
2009-08-27 12:35:00,39.58,39.64,39.54,39.62,20700.0,28.0229,28.0653,27.9945,28.0512,20700.0
2009-08-27 12:40:00,39.63,39.65,39.51,39.54,36500.0,28.0583,28.0724,27.9733,27.9945,36500.0
2009-08-27 12:45:00,39.55,39.64,39.54,39.57,30900.0,28.0016,28.0653,27.9945,28.0158,30900.0
2009-08-27 12:50:00,39.58,39.6,39.56,39.57,26300.0,28.0229,28.037,28.0087,28.0158,26300.0
2009-08-27 12:55:00,39.57,39.66,39.56,39.66,16300.0,28.0158,28.0795,28.0087,28.0795,16300.0
2009-08-27 13:00:00,39.66,39.69,39.64,39.66,23800.0,28.0795,28.1007,28.0653,28.0795,23800.0
2009-08-27 13:05:00,39.66,39.7,39.66,39.67,23000.0,28.0795,28.1078,28.0795,28.0866,23000.0
2009-08-27 13:10:00,39.68,39.68,39.56,39.56,39800.0,28.0937,28.0937,28.0087,28.0087,39800.0
2009-08-27 13:15:00,39.57,39.59,39.53,39.55,25200.0,28.0158,28.0299,27.9875,28.0016,25200.0
2009-08-27 13:20:00,39.56,39.58,39.51,39.57,16900.0,28.0087,28.0229,27.9733,28.0158,16900.0
2009-08-27 13:25:00,39.57,39.63,39.57,39.63,19700.0,28.0158,28.0583,28.0158,28.0583,19700.0
2009-08-27 13:30:00,39.63,39.73,39.63,39.73,17200.0,28.0583,28.1291,28.0583,28.1291,17200.0
2009-08-27 13:35:00,39.71,39.79,39.71,39.78,47800.0,28.1149,28.1715,28.1149,28.1645,47800.0
2009-08-27 13:40:00,39.78,39.8,39.75,39.78,21700.0,28.1645,28.1786,28.1432,28.1645,21700.0
2009-08-27 13:45:00,39.79,39.88,39.77,39.86,35400.0,28.1715,28.2353,28.1574,28.2211,35400.0
2009-08-27 13:50:00,39.86,40.0,39.83,40.0,40400.0,28.2211,28.3202,28.1999,28.3202,40400.0
2009-08-27 13:55:00,40.0,40.01,39.94,40.0,80800.0,28.3202,28.3273,28.2777,28.3202,80800.0
2009-08-27 14:00:00,40.0,40.14,39.97,40.14,82000.0,28.3202,28.4193,28.299,28.4193,82000.0
2009-08-27 14:05:00,40.14,40.2,40.12,40.18,38500.0,28.4193,28.4618,28.4052,28.4477,38500.0
2009-08-27 14:10:00,40.17,40.2,40.05,40.05,62200.0,28.4406,28.4618,28.3556,28.3556,62200.0
2009-08-27 14:15:00,40.05,40.19,40.04,40.09,65400.0,28.3556,28.4547,28.3485,28.3839,65400.0
2009-08-27 14:20:00,40.09,40.22,40.09,40.14,64700.0,28.3839,28.476,28.3839,28.4193,64700.0
2009-08-27 14:25:00,40.13,40.33,40.13,40.32,51600.0,28.4123,28.5539,28.4123,28.5468,51600.0
2009-08-27 14:30:00,40.32,40.49,40.32,40.46,124100.0,28.5468,28.6671,28.5468,28.6459,124100.0
2009-08-27 14:35:00,40.46,40.5,40.4,40.44,35100.0,28.6459,28.6742,28.6034,28.6317,35100.0
2009-08-27 14:40:00,40.45,40.7,40.45,40.65,100700.0,28.6388,28.8158,28.6388,28.7804,100700.0
2009-08-27 14:45:00,40.66,40.66,40.45,40.46,74000.0,28.7875,28.7875,28.6388,28.6459,74000.0
2009-08-27 14:50:00,40.47,40.53,40.44,40.52,16100.0,28.653,28.6955,28.6317,28.6884,16100.0
2009-08-27 14:55:00,40.52,40.53,40.46,40.53,149300.0,28.6884,28.6955,28.6459,28.6955,149300.0
2009-08-27 15:00:00,40.53,40.61,40.53,40.61,67800.0,28.6955,28.7521,28.6955,28.7521,67800.0
2009-08-27 15:05:00,40.6,40.67,40.59,40.66,96000.0,28.745,28.7946,28.7379,28.7875,96000.0
2009-08-27 15:10:00,40.66,40.72,40.65,40.71,60000.0,28.7875,28.83,28.7804,28.8229,60000.0
2009-08-27 15:15:00,40.72,40.73,40.63,40.66,58700.0,28.83,28.8371,28.7663,28.7875,58700.0
2009-08-27 15:20:00,40.66,40.71,40.66,40.66,62800.0,28.7875,28.8229,28.7875,28.7875,62800.0
2009-08-27 15:25:00,40.65,40.65,40.51,40.52,97200.0,28.7804,28.7804,28.6813,28.6884,97200.0
2009-08-27 15:30:00,40.52,40.55,40.48,40.49,61200.0,28.6884,28.7096,28.6601,28.6671,61200.0
2009-08-27 15:35:00,40.49,40.54,40.47,40.54,66100.0,28.6671,28.7025,28.653,28.7025,66100.0
2009-08-27 15:40:00,40.54,40.61,40.49,40.53,90700.0,28.7025,28.7521,28.6671,28.6955,90700.0
2009-08-27 15:45:00,40.54,40.54,40.47,40.51,89000.0,28.7025,28.7025,28.653,28.6813,89000.0
2009-08-27 15:50:00,40.51,40.58,40.51,40.54,127700.0,28.6813,28.7309,28.6813,28.7025,127700.0
2009-08-27 15:55:00,40.53,40.56,40.48,40.52,164900.0,28.6955,28.7167,28.6601,28.6884,164900.0
2009-08-28 09:30:00,41.09,41.32,41.05,41.24,256900.0,29.0919,29.2548,29.0636,29.1981,256900.0
2009-08-28 09:35:00,41.22,41.44,41.15,41.19,261100.0,29.184,29.3397,29.1344,29.1627,261100.0
2009-08-28 09:40:00,41.18,41.24,40.96,41.06,215900.0,29.1557,29.1981,28.9999,29.0707,215900.0
2009-08-28 09:45:00,41.05,41.12,40.82,40.93,179400.0,29.0636,29.1132,28.9008,28.9787,179400.0
2009-08-28 09:50:00,40.92,41.08,40.8,41.01,139400.0,28.9716,29.0849,28.8866,29.0353,139400.0
2009-08-28 09:55:00,41.01,41.04,40.77,40.83,148900.0,29.0353,29.0565,28.8654,28.9079,148900.0
2009-08-28 10:00:00,40.83,40.88,40.62,40.82,156000.0,28.9079,28.9433,28.7592,28.9008,156000.0
2009-08-28 10:05:00,40.82,40.97,40.59,40.92,149500.0,28.9008,29.007,28.7379,28.9716,149500.0
2009-08-28 10:10:00,40.91,41.01,40.82,40.91,100200.0,28.9645,29.0353,28.9008,28.9645,100200.0
2009-08-28 10:15:00,40.94,41.11,40.94,41.05,98600.0,28.9857,29.1061,28.9857,29.0636,98600.0
2009-08-28 10:20:00,41.05,41.12,41.02,41.05,142600.0,29.0636,29.1132,29.0424,29.0636,142600.0
2009-08-28 10:25:00,41.04,41.1,40.76,40.8,185600.0,29.0565,29.099,28.8583,28.8866,185600.0
2009-08-28 10:30:00,40.78,40.8,40.69,40.79,78200.0,28.8725,28.8866,28.8087,28.8795,78200.0
2009-08-28 10:35:00,40.8,40.99,40.77,40.98,94300.0,28.8866,29.0211,28.8654,29.0141,94300.0
2009-08-28 10:40:00,40.97,40.99,40.85,40.89,149100.0,29.007,29.0211,28.922,28.9503,149100.0
2009-08-28 10:45:00,40.88,40.96,40.86,40.96,43100.0,28.9433,28.9999,28.9291,28.9999,43100.0
2009-08-28 10:50:00,40.97,41.04,40.9,41.0,81900.0,29.007,29.0565,28.9574,29.0282,81900.0
2009-08-28 10:55:00,41.02,41.03,40.92,40.97,95200.0,29.0424,29.0495,28.9716,29.007,95200.0
2009-08-28 11:00:00,40.98,41.08,40.94,41.05,121000.0,29.0141,29.0849,28.9857,29.0636,121000.0
2009-08-28 11:05:00,41.05,41.14,41.01,41.1,86400.0,29.0636,29.1273,29.0353,29.099,86400.0
2009-08-28 11:10:00,41.09,41.1,40.94,41.01,52700.0,29.0919,29.099,28.9857,29.0353,52700.0
2009-08-28 11:15:00,41.02,41.14,41.02,41.1,82200.0,29.0424,29.1273,29.0424,29.099,82200.0
2009-08-28 11:20:00,41.1,41.13,41.06,41.07,79300.0,29.099,29.1203,29.0707,29.0778,79300.0
2009-08-28 11:25:00,41.05,41.07,40.92,40.99,52500.0,29.0636,29.0778,28.9716,29.0211,52500.0
2009-08-28 11:30:00,41.0,41.01,40.95,40.98,22500.0,29.0282,29.0353,28.9928,29.0141,22500.0
2009-08-28 11:35:00,40.98,41.02,40.97,40.99,40500.0,29.0141,29.0424,29.007,29.0211,40500.0
2009-08-28 11:40:00,41.0,41.02,40.89,40.89,25700.0,29.0282,29.0424,28.9503,28.9503,25700.0
2009-08-28 11:45:00,40.89,40.96,40.86,40.96,37600.0,28.9503,28.9999,28.9291,28.9999,37600.0
2009-08-28 11:50:00,40.96,40.98,40.77,40.86,57100.0,28.9999,29.0141,28.8654,28.9291,57100.0
2009-08-28 11:55:00,40.87,40.88,40.71,40.8,48400.0,28.9362,28.9433,28.8229,28.8866,48400.0
2009-08-28 12:00:00,40.78,40.79,40.71,40.71,58400.0,28.8725,28.8795,28.8229,28.8229,58400.0
2009-08-28 12:05:00,40.71,40.83,40.71,40.78,39200.0,28.8229,28.9079,28.8229,28.8725,39200.0
2009-08-28 12:10:00,40.77,40.84,40.7,40.71,44400.0,28.8654,28.9149,28.8158,28.8229,44400.0
2009-08-28 12:15:00,40.71,40.71,40.52,40.58,73500.0,28.8229,28.8229,28.6884,28.7309,73500.0
2009-08-28 12:20:00,40.58,40.81,40.52,40.77,76400.0,28.7309,28.8937,28.6884,28.8654,76400.0
2009-08-28 12:25:00,40.77,40.83,40.7,40.78,54500.0,28.8654,28.9079,28.8158,28.8725,54500.0
2009-08-28 12:30:00,40.78,40.9,40.75,40.88,48100.0,28.8725,28.9574,28.8512,28.9433,48100.0
2009-08-28 12:35:00,40.87,40.94,40.83,40.93,36400.0,28.9362,28.9857,28.9079,28.9787,36400.0
2009-08-28 12:40:00,40.92,40.93,40.86,40.89,83700.0,28.9716,28.9787,28.9291,28.9503,83700.0
2009-08-28 12:45:00,40.9,40.93,40.87,40.9,64700.0,28.9574,28.9787,28.9362,28.9574,64700.0
2009-08-28 12:50:00,40.9,40.9,40.81,40.87,39000.0,28.9574,28.9574,28.8937,28.9362,39000.0
2009-08-28 12:55:00,40.88,40.91,40.78,40.79,40200.0,28.9433,28.9645,28.8725,28.8795,40200.0
2009-08-28 13:00:00,40.8,40.89,40.78,40.83,51000.0,28.8866,28.9503,28.8725,28.9079,51000.0
2009-08-28 13:05:00,40.84,40.98,40.83,40.96,55400.0,28.9149,29.0141,28.9079,28.9999,55400.0
2009-08-28 13:10:00,40.96,41.05,40.93,40.93,44800.0,28.9999,29.0636,28.9787,28.9787,44800.0
2009-08-28 13:15:00,40.93,41.0,40.93,40.99,46300.0,28.9787,29.0282,28.9787,29.0211,46300.0
2009-08-28 13:20:00,40.99,41.17,40.96,41.1,110500.0,29.0211,29.1486,28.9999,29.099,110500.0
2009-08-28 13:25:00,41.1,41.16,41.06,41.14,44300.0,29.099,29.1415,29.0707,29.1273,44300.0
2009-08-28 13:30:00,41.15,41.18,41.11,41.16,34100.0,29.1344,29.1557,29.1061,29.1415,34100.0
2009-08-28 13:35:00,41.16,41.18,41.13,41.16,38100.0,29.1415,29.1557,29.1203,29.1415,38100.0
2009-08-28 13:40:00,41.16,41.25,41.15,41.24,85600.0,29.1415,29.2052,29.1344,29.1981,85600.0
2009-08-28 13:45:00,41.24,41.25,41.17,41.23,43800.0,29.1981,29.2052,29.1486,29.1911,43800.0
2009-08-28 13:50:00,41.24,41.25,41.2,41.23,57700.0,29.1981,29.2052,29.1698,29.1911,57700.0
2009-08-28 13:55:00,41.24,41.25,41.21,41.23,25100.0,29.1981,29.2052,29.1769,29.1911,25100.0
2009-08-28 14:00:00,41.22,41.22,41.17,41.2,19900.0,29.184,29.184,29.1486,29.1698,19900.0
2009-08-28 14:05:00,41.2,41.25,41.16,41.24,68500.0,29.1698,29.2052,29.1415,29.1981,68500.0
2009-08-28 14:10:00,41.24,41.25,41.21,41.23,34100.0,29.1981,29.2052,29.1769,29.1911,34100.0
2009-08-28 14:15:00,41.24,41.28,41.23,41.28,25100.0,29.1981,29.2265,29.1911,29.2265,25100.0
2009-08-28 14:20:00,41.28,41.28,41.16,41.16,34200.0,29.2265,29.2265,29.1415,29.1415,34200.0
2009-08-28 14:25:00,41.16,41.18,41.11,41.12,36200.0,29.1415,29.1557,29.1061,29.1132,36200.0
2009-08-28 14:30:00,41.12,41.14,41.08,41.13,68700.0,29.1132,29.1273,29.0849,29.1203,68700.0
2009-08-28 14:35:00,41.12,41.2,41.11,41.14,102100.0,29.1132,29.1698,29.1061,29.1273,102100.0
2009-08-28 14:40:00,41.14,41.17,41.1,41.11,22000.0,29.1273,29.1486,29.099,29.1061,22000.0
2009-08-28 14:45:00,41.11,41.11,41.05,41.08,30400.0,29.1061,29.1061,29.0636,29.0849,30400.0
2009-08-28 14:50:00,41.08,41.12,41.06,41.11,42500.0,29.0849,29.1132,29.0707,29.1061,42500.0
2009-08-28 14:55:00,41.1,41.18,41.09,41.15,50600.0,29.099,29.1557,29.0919,29.1344,50600.0
2009-08-28 15:00:00,41.14,41.17,41.13,41.16,28500.0,29.1273,29.1486,29.1203,29.1415,28500.0
2009-08-28 15:05:00,41.16,41.17,41.1,41.14,64000.0,29.1415,29.1486,29.099,29.1273,64000.0
2009-08-28 15:10:00,41.15,41.18,41.14,41.15,31100.0,29.1344,29.1557,29.1273,29.1344,31100.0
2009-08-28 15:15:00,41.15,41.2,41.15,41.19,48000.0,29.1344,29.1698,29.1344,29.1627,48000.0
2009-08-28 15:20:00,41.19,41.3,41.18,41.29,65400.0,29.1627,29.2406,29.1557,29.2335,65400.0
2009-08-28 15:25:00,41.29,41.31,41.28,41.31,76400.0,29.2335,29.2477,29.2265,29.2477,76400.0
2009-08-28 15:30:00,41.31,41.33,41.19,41.23,105700.0,29.2477,29.2619,29.1627,29.1911,105700.0
2009-08-28 15:35:00,41.23,41.31,41.22,41.29,98500.0,29.1911,29.2477,29.184,29.2335,98500.0
2009-08-28 15:40:00,41.29,41.35,41.2,41.21,126900.0,29.2335,29.276,29.1698,29.1769,126900.0
2009-08-28 15:45:00,41.22,41.29,41.2,41.29,130600.0,29.184,29.2335,29.1698,29.2335,130600.0
2009-08-28 15:50:00,41.28,41.37,41.23,41.37,197200.0,29.2265,29.2902,29.1911,29.2902,197200.0
2009-08-28 15:55:00,41.37,41.43,41.36,41.39,383300.0,29.2902,29.3327,29.2831,29.3043,383300.0
2009-08-31 09:30:00,40.63,40.64,40.25,40.37,154700.0,28.7663,28.7733,28.4972,28.5822,154700.0
2009-08-31 09:35:00,40.39,40.46,40.28,40.44,76900.0,28.5963,28.6459,28.5185,28.6317,76900.0
2009-08-31 09:40:00,40.43,40.44,40.21,40.38,108500.0,28.6247,28.6317,28.4689,28.5893,108500.0
2009-08-31 09:45:00,40.35,40.51,40.18,40.25,207900.0,28.568,28.6813,28.4477,28.4972,207900.0
2009-08-31 09:50:00,40.28,40.34,40.17,40.31,116200.0,28.5185,28.5609,28.4406,28.5397,116200.0
2009-08-31 09:55:00,40.28,40.33,40.22,40.28,60700.0,28.5185,28.5539,28.476,28.5185,60700.0
2009-08-31 10:00:00,40.28,40.29,40.13,40.19,61200.0,28.5185,28.5255,28.4123,28.4547,61200.0
2009-08-31 10:05:00,40.19,40.37,40.14,40.29,88500.0,28.4547,28.5822,28.4193,28.5255,88500.0
2009-08-31 10:10:00,40.29,40.41,40.17,40.39,93400.0,28.5255,28.6105,28.4406,28.5963,93400.0
2009-08-31 10:15:00,40.4,40.49,40.31,40.35,100400.0,28.6034,28.6671,28.5397,28.568,100400.0
2009-08-31 10:20:00,40.34,40.39,40.19,40.19,60900.0,28.5609,28.5963,28.4547,28.4547,60900.0
2009-08-31 10:25:00,40.18,40.31,40.14,40.31,110700.0,28.4477,28.5397,28.4193,28.5397,110700.0
2009-08-31 10:30:00,40.31,40.33,40.1,40.13,208600.0,28.5397,28.5539,28.391,28.4123,208600.0
2009-08-31 10:35:00,40.13,40.16,40.1,40.1,79800.0,28.4123,28.4335,28.391,28.391,79800.0
2009-08-31 10:40:00,40.11,40.23,40.1,40.16,154700.0,28.3981,28.4831,28.391,28.4335,154700.0
2009-08-31 10:45:00,40.17,40.3,40.16,40.24,91300.0,28.4406,28.5326,28.4335,28.4901,91300.0
2009-08-31 10:50:00,40.25,40.29,40.1,40.13,138600.0,28.4972,28.5255,28.391,28.4123,138600.0
2009-08-31 10:55:00,40.14,40.2,40.05,40.18,49300.0,28.4193,28.4618,28.3556,28.4477,49300.0
2009-08-31 11:00:00,40.18,40.19,39.97,39.99,98500.0,28.4477,28.4547,28.299,28.3131,98500.0
2009-08-31 11:05:00,39.98,40.03,39.89,39.96,90200.0,28.3061,28.3415,28.2423,28.2919,90200.0
2009-08-31 11:10:00,39.96,40.01,39.9,39.96,76400.0,28.2919,28.3273,28.2494,28.2919,76400.0
2009-08-31 11:15:00,39.94,40.02,39.92,39.98,36500.0,28.2777,28.3344,28.2636,28.3061,36500.0
2009-08-31 11:20:00,39.98,40.03,39.91,39.94,46900.0,28.3061,28.3415,28.2565,28.2777,46900.0
2009-08-31 11:25:00,39.95,40.0,39.89,39.9,38600.0,28.2848,28.3202,28.2423,28.2494,38600.0
2009-08-31 11:30:00,39.89,39.93,39.86,39.88,45700.0,28.2423,28.2707,28.2211,28.2353,45700.0
2009-08-31 11:35:00,39.88,39.98,39.84,39.97,58500.0,28.2353,28.3061,28.2069,28.299,58500.0
2009-08-31 11:40:00,39.96,40.0,39.87,39.89,42000.0,28.2919,28.3202,28.2282,28.2423,42000.0
2009-08-31 11:45:00,39.89,39.9,39.8,39.82,36600.0,28.2423,28.2494,28.1786,28.1928,36600.0
2009-08-31 11:50:00,39.81,39.89,39.8,39.89,63300.0,28.1857,28.2423,28.1786,28.2423,63300.0
2009-08-31 11:55:00,39.9,39.97,39.86,39.95,53500.0,28.2494,28.299,28.2211,28.2848,53500.0
2009-08-31 12:00:00,39.94,39.95,39.87,39.87,39200.0,28.2777,28.2848,28.2282,28.2282,39200.0
2009-08-31 12:05:00,39.88,39.91,39.79,39.79,36600.0,28.2353,28.2565,28.1715,28.1715,36600.0
2009-08-31 12:10:00,39.8,39.85,39.75,39.83,38200.0,28.1786,28.214,28.1432,28.1999,38200.0
2009-08-31 12:15:00,39.83,39.83,39.74,39.75,34000.0,28.1999,28.1999,28.1361,28.1432,34000.0
2009-08-31 12:20:00,39.76,39.76,39.73,39.75,32500.0,28.1503,28.1503,28.1291,28.1432,32500.0
2009-08-31 12:25:00,39.75,39.76,39.7,39.71,30100.0,28.1432,28.1503,28.1078,28.1149,30100.0
2009-08-31 12:30:00,39.72,39.79,39.72,39.77,22300.0,28.122,28.1715,28.122,28.1574,22300.0
2009-08-31 12:35:00,39.77,39.77,39.7,39.74,37600.0,28.1574,28.1574,28.1078,28.1361,37600.0
2009-08-31 12:40:00,39.73,39.79,39.72,39.79,43800.0,28.1291,28.1715,28.122,28.1715,43800.0
2009-08-31 12:45:00,39.78,39.78,39.74,39.74,37000.0,28.1645,28.1645,28.1361,28.1361,37000.0
2009-08-31 12:50:00,39.74,39.83,39.73,39.8,70800.0,28.1361,28.1999,28.1291,28.1786,70800.0
2009-08-31 12:55:00,39.8,39.8,39.77,39.79,30800.0,28.1786,28.1786,28.1574,28.1715,30800.0
2009-08-31 13:00:00,39.78,39.83,39.74,39.79,107800.0,28.1645,28.1999,28.1361,28.1715,107800.0
2009-08-31 13:05:00,39.78,39.8,39.76,39.8,38500.0,28.1645,28.1786,28.1503,28.1786,38500.0
2009-08-31 13:10:00,39.8,39.87,39.77,39.86,41200.0,28.1786,28.2282,28.1574,28.2211,41200.0
2009-08-31 13:15:00,39.87,39.91,39.85,39.88,65900.0,28.2282,28.2565,28.214,28.2353,65900.0
2009-08-31 13:20:00,39.88,39.91,39.87,39.88,28600.0,28.2353,28.2565,28.2282,28.2353,28600.0
2009-08-31 13:25:00,39.89,39.95,39.88,39.92,41200.0,28.2423,28.2848,28.2353,28.2636,41200.0
2009-08-31 13:30:00,39.91,39.94,39.88,39.94,30600.0,28.2565,28.2777,28.2353,28.2777,30600.0
2009-08-31 13:35:00,39.93,39.95,39.9,39.93,46000.0,28.2707,28.2848,28.2494,28.2707,46000.0
2009-08-31 13:40:00,39.94,39.94,39.84,39.85,41300.0,28.2777,28.2777,28.2069,28.214,41300.0
2009-08-31 13:45:00,39.85,39.87,39.84,39.85,26300.0,28.214,28.2282,28.2069,28.214,26300.0
2009-08-31 13:50:00,39.85,39.89,39.84,39.89,22200.0,28.214,28.2423,28.2069,28.2423,22200.0
2009-08-31 13:55:00,39.89,39.93,39.88,39.92,31100.0,28.2423,28.2707,28.2353,28.2636,31100.0
2009-08-31 14:00:00,39.93,39.94,39.86,39.89,46700.0,28.2707,28.2777,28.2211,28.2423,46700.0
2009-08-31 14:05:00,39.89,39.92,39.87,39.9,29700.0,28.2423,28.2636,28.2282,28.2494,29700.0
2009-08-31 14:10:00,39.9,39.93,39.85,39.86,39800.0,28.2494,28.2707,28.214,28.2211,39800.0
2009-08-31 14:15:00,39.86,39.88,39.85,39.85,19300.0,28.2211,28.2353,28.214,28.214,19300.0
2009-08-31 14:20:00,39.85,39.87,39.79,39.79,54000.0,28.214,28.2282,28.1715,28.1715,54000.0
2009-08-31 14:25:00,39.79,39.83,39.76,39.82,33800.0,28.1715,28.1999,28.1503,28.1928,33800.0
2009-08-31 14:30:00,39.82,39.87,39.8,39.87,33000.0,28.1928,28.2282,28.1786,28.2282,33000.0
2009-08-31 14:35:00,39.87,39.92,39.86,39.91,39400.0,28.2282,28.2636,28.2211,28.2565,39400.0
2009-08-31 14:40:00,39.9,39.96,39.9,39.91,60700.0,28.2494,28.2919,28.2494,28.2565,60700.0
2009-08-31 14:45:00,39.91,39.99,39.9,39.97,72000.0,28.2565,28.3131,28.2494,28.299,72000.0
2009-08-31 14:50:00,39.96,39.96,39.89,39.95,35800.0,28.2919,28.2919,28.2423,28.2848,35800.0
2009-08-31 14:55:00,39.95,39.98,39.83,39.87,94000.0,28.2848,28.3061,28.1999,28.2282,94000.0
2009-08-31 15:00:00,39.87,39.87,39.75,39.76,121800.0,28.2282,28.2282,28.1432,28.1503,121800.0
2009-08-31 15:05:00,39.77,39.87,39.75,39.86,125700.0,28.1574,28.2282,28.1432,28.2211,125700.0
2009-08-31 15:10:00,39.86,39.95,39.85,39.9,148700.0,28.2211,28.2848,28.214,28.2494,148700.0
2009-08-31 15:15:00,39.91,40.02,39.9,39.96,89200.0,28.2565,28.3344,28.2494,28.2919,89200.0
2009-08-31 15:20:00,39.95,40.0,39.9,39.99,87400.0,28.2848,28.3202,28.2494,28.3131,87400.0
2009-08-31 15:25:00,39.99,40.0,39.87,39.99,175000.0,28.3131,28.3202,28.2282,28.3131,175000.0
2009-08-31 15:30:00,39.99,40.04,39.98,40.03,115700.0,28.3131,28.3485,28.3061,28.3415,115700.0
2009-08-31 15:35:00,40.03,40.12,40.03,40.1,123900.0,28.3415,28.4052,28.3415,28.391,123900.0
2009-08-31 15:40:00,40.11,40.13,40.06,40.13,164800.0,28.3981,28.4123,28.3627,28.4123,164800.0
2009-08-31 15:45:00,40.13,40.23,40.12,40.23,207600.0,28.4123,28.4831,28.4052,28.4831,207600.0
2009-08-31 15:50:00,40.22,40.24,40.17,40.23,271500.0,28.476,28.4901,28.4406,28.4831,271500.0
2009-08-31 15:55:00,40.23,40.28,40.14,40.16,429400.0,28.4831,28.5185,28.4193,28.4335,429400.0
2009-09-01 09:30:00,40.14,40.25,39.96,40.25,173500.0,28.4193,28.4972,28.2919,28.4972,173500.0
2009-09-01 09:35:00,40.24,40.4,40.06,40.18,149200.0,28.4901,28.6034,28.3627,28.4477,149200.0
2009-09-01 09:40:00,40.18,40.33,40.18,40.26,98500.0,28.4477,28.5539,28.4477,28.5043,98500.0
2009-09-01 09:45:00,40.27,40.46,40.24,40.44,171300.0,28.5114,28.6459,28.4901,28.6317,171300.0
2009-09-01 09:50:00,40.44,40.44,40.18,40.22,187400.0,28.6317,28.6317,28.4477,28.476,187400.0
2009-09-01 09:55:00,40.22,40.38,40.21,40.33,98500.0,28.476,28.5893,28.4689,28.5539,98500.0
2009-09-01 10:00:00,40.32,40.56,40.3,40.42,240300.0,28.5468,28.7167,28.5326,28.6176,240300.0
2009-09-01 10:05:00,40.41,40.65,40.39,40.56,210500.0,28.6105,28.7804,28.5963,28.7167,210500.0
2009-09-01 10:10:00,40.57,40.66,40.41,40.42,117800.0,28.7238,28.7875,28.6105,28.6176,117800.0
2009-09-01 10:15:00,40.47,40.62,40.38,40.47,184700.0,28.653,28.7592,28.5893,28.653,184700.0
2009-09-01 10:20:00,40.45,40.52,40.37,40.49,102800.0,28.6388,28.6884,28.5822,28.6671,102800.0
2009-09-01 10:25:00,40.48,40.71,40.48,40.68,131800.0,28.6601,28.8229,28.6601,28.8017,131800.0
2009-09-01 10:30:00,40.68,40.86,40.64,40.84,154200.0,28.8017,28.9291,28.7733,28.9149,154200.0
2009-09-01 10:35:00,40.84,40.9,40.73,40.79,114000.0,28.9149,28.9574,28.8371,28.8795,114000.0
2009-09-01 10:40:00,40.79,40.88,40.69,40.69,117400.0,28.8795,28.9433,28.8087,28.8087,117400.0
2009-09-01 10:45:00,40.7,40.79,40.68,40.74,95300.0,28.8158,28.8795,28.8017,28.8441,95300.0
2009-09-01 10:50:00,40.73,40.73,40.3,40.55,110700.0,28.8371,28.8371,28.5326,28.7096,110700.0
2009-09-01 10:55:00,40.54,40.56,40.49,40.52,47300.0,28.7025,28.7167,28.6671,28.6884,47300.0
2009-09-01 11:00:00,40.51,40.58,40.45,40.55,78200.0,28.6813,28.7309,28.6388,28.7096,78200.0
2009-09-01 11:05:00,40.55,40.59,40.29,40.29,123000.0,28.7096,28.7379,28.5255,28.5255,123000.0
2009-09-01 11:10:00,40.29,40.29,40.0,40.09,254100.0,28.5255,28.5255,28.3202,28.3839,254100.0
2009-09-01 11:15:00,40.08,40.11,39.88,40.07,124800.0,28.3769,28.3981,28.2353,28.3698,124800.0
2009-09-01 11:20:00,40.07,40.07,39.83,39.89,95200.0,28.3698,28.3698,28.1999,28.2423,95200.0
2009-09-01 11:25:00,39.91,39.94,39.82,39.85,158000.0,28.2565,28.2777,28.1928,28.214,158000.0
2009-09-01 11:30:00,39.85,39.89,39.7,39.87,132500.0,28.214,28.2423,28.1078,28.2282,132500.0
2009-09-01 11:35:00,39.87,39.93,39.74,39.91,117000.0,28.2282,28.2707,28.1361,28.2565,117000.0
2009-09-01 11:40:00,39.9,40.14,39.86,40.09,242700.0,28.2494,28.4193,28.2211,28.3839,242700.0
2009-09-01 11:45:00,40.09,40.29,40.02,40.12,163500.0,28.3839,28.5255,28.3344,28.4052,163500.0
2009-09-01 11:50:00,40.13,40.24,40.09,40.22,110000.0,28.4123,28.4901,28.3839,28.476,110000.0
2009-09-01 11:55:00,40.21,40.26,40.14,40.16,100200.0,28.4689,28.5043,28.4193,28.4335,100200.0
2009-09-01 12:00:00,40.17,40.25,40.11,40.24,83000.0,28.4406,28.4972,28.3981,28.4901,83000.0
2009-09-01 12:05:00,40.25,40.31,40.19,40.24,113000.0,28.4972,28.5397,28.4547,28.4901,113000.0
2009-09-01 12:10:00,40.25,40.42,40.24,40.4,117600.0,28.4972,28.6176,28.4901,28.6034,117600.0
2009-09-01 12:15:00,40.4,40.41,40.29,40.31,89400.0,28.6034,28.6105,28.5255,28.5397,89400.0
2009-09-01 12:20:00,40.32,40.37,40.09,40.12,295200.0,28.5468,28.5822,28.3839,28.4052,295200.0
2009-09-01 12:25:00,40.13,40.21,40.05,40.2,77000.0,28.4123,28.4689,28.3556,28.4618,77000.0
2009-09-01 12:30:00,40.19,40.36,40.18,40.35,80600.0,28.4547,28.5751,28.4477,28.568,80600.0
2009-09-01 12:35:00,40.35,40.39,40.27,40.31,95700.0,28.568,28.5963,28.5114,28.5397,95700.0
2009-09-01 12:40:00,40.33,40.42,40.27,40.41,42100.0,28.5539,28.6176,28.5114,28.6105,42100.0
2009-09-01 12:45:00,40.41,40.49,40.38,40.48,87200.0,28.6105,28.6671,28.5893,28.6601,87200.0
2009-09-01 12:50:00,40.48,40.49,40.28,40.29,40200.0,28.6601,28.6671,28.5185,28.5255,40200.0
2009-09-01 12:55:00,40.28,40.29,40.2,40.24,43700.0,28.5185,28.5255,28.4618,28.4901,43700.0
2009-09-01 13:00:00,40.24,40.39,40.24,40.28,39300.0,28.4901,28.5963,28.4901,28.5185,39300.0
2009-09-01 13:05:00,40.28,40.3,40.11,40.21,65600.0,28.5185,28.5326,28.3981,28.4689,65600.0
2009-09-01 13:10:00,40.2,40.21,40.07,40.18,43400.0,28.4618,28.4689,28.3698,28.4477,43400.0
2009-09-01 13:15:00,40.17,40.18,40.0,40.02,98500.0,28.4406,28.4477,28.3202,28.3344,98500.0
2009-09-01 13:20:00,40.01,40.33,40.01,40.33,116800.0,28.3273,28.5539,28.3273,28.5539,116800.0
2009-09-01 13:25:00,40.31,40.41,40.3,40.38,79600.0,28.5397,28.6105,28.5326,28.5893,79600.0
2009-09-01 13:30:00,40.38,40.47,40.28,40.37,134900.0,28.5893,28.653,28.5185,28.5822,134900.0
2009-09-01 13:35:00,40.36,40.41,40.29,40.29,37500.0,28.5751,28.6105,28.5255,28.5255,37500.0
2009-09-01 13:40:00,40.28,40.37,40.28,40.29,37400.0,28.5185,28.5822,28.5185,28.5255,37400.0
2009-09-01 13:45:00,40.29,40.42,40.29,40.39,37000.0,28.5255,28.6176,28.5255,28.5963,37000.0
2009-09-01 13:50:00,40.39,40.42,40.35,40.41,45400.0,28.5963,28.6176,28.568,28.6105,45400.0
2009-09-01 13:55:00,40.41,40.54,40.39,40.52,75000.0,28.6105,28.7025,28.5963,28.6884,75000.0
2009-09-01 14:00:00,40.51,40.54,40.45,40.52,76300.0,28.6813,28.7025,28.6388,28.6884,76300.0
2009-09-01 14:05:00,40.51,40.51,40.38,40.38,37400.0,28.6813,28.6813,28.5893,28.5893,37400.0
2009-09-01 14:10:00,40.39,40.43,40.34,40.35,56300.0,28.5963,28.6247,28.5609,28.568,56300.0
2009-09-01 14:15:00,40.34,40.38,40.31,40.38,27800.0,28.5609,28.5893,28.5397,28.5893,27800.0
2009-09-01 14:20:00,40.38,40.4,40.22,40.26,54600.0,28.5893,28.6034,28.476,28.5043,54600.0
2009-09-01 14:25:00,40.25,40.26,40.17,40.24,35400.0,28.4972,28.5043,28.4406,28.4901,35400.0
2009-09-01 14:30:00,40.23,40.37,40.23,40.36,68800.0,28.4831,28.5822,28.4831,28.5751,68800.0
2009-09-01 14:35:00,40.36,40.42,40.36,40.4,37000.0,28.5751,28.6176,28.5751,28.6034,37000.0
2009-09-01 14:40:00,40.39,40.41,40.34,40.35,59000.0,28.5963,28.6105,28.5609,28.568,59000.0
2009-09-01 14:45:00,40.35,40.48,40.34,40.46,89700.0,28.568,28.6601,28.5609,28.6459,89700.0
2009-09-01 14:50:00,40.47,40.47,40.38,40.38,90400.0,28.653,28.653,28.5893,28.5893,90400.0
2009-09-01 14:55:00,40.38,40.45,40.38,40.42,28700.0,28.5893,28.6388,28.5893,28.6176,28700.0
2009-09-01 15:00:00,40.43,40.47,40.39,40.43,56100.0,28.6247,28.653,28.5963,28.6247,56100.0
2009-09-01 15:05:00,40.42,40.5,40.41,40.44,45200.0,28.6176,28.6742,28.6105,28.6317,45200.0
2009-09-01 15:10:00,40.45,40.53,40.43,40.5,53500.0,28.6388,28.6955,28.6247,28.6742,53500.0
2009-09-01 15:15:00,40.5,40.51,40.44,40.44,24000.0,28.6742,28.6813,28.6317,28.6317,24000.0
2009-09-01 15:20:00,40.45,40.45,40.36,40.37,62300.0,28.6388,28.6388,28.5751,28.5822,62300.0
2009-09-01 15:25:00,40.36,40.37,40.22,40.25,115700.0,28.5751,28.5822,28.476,28.4972,115700.0
2009-09-01 15:30:00,40.25,40.34,40.24,40.33,111300.0,28.4972,28.5609,28.4901,28.5539,111300.0
2009-09-01 15:35:00,40.34,40.39,40.3,40.38,76700.0,28.5609,28.5963,28.5326,28.5893,76700.0
2009-09-01 15:40:00,40.37,40.37,40.18,40.2,210200.0,28.5822,28.5822,28.4477,28.4618,210200.0
2009-09-01 15:45:00,40.2,40.22,40.13,40.18,144300.0,28.4618,28.476,28.4123,28.4477,144300.0
2009-09-01 15:50:00,40.17,40.3,40.13,40.3,193300.0,28.4406,28.5326,28.4123,28.5326,193300.0
2009-09-01 15:55:00,40.29,40.31,40.17,40.18,318900.0,28.5255,28.5397,28.4406,28.4477,318900.0
2009-09-02 09:30:00,40.7,41.15,40.7,41.08,300200.0,28.8158,29.1344,28.8158,29.0849,300200.0
2009-09-02 09:35:00,41.08,41.28,40.81,40.85,209400.0,29.0849,29.2265,28.8937,28.922,209400.0
2009-09-02 09:40:00,40.86,41.33,40.82,41.32,168900.0,28.9291,29.2619,28.9008,29.2548,168900.0
2009-09-02 09:45:00,41.32,41.65,41.31,41.64,228300.0,29.2548,29.4884,29.2477,29.4813,228300.0
2009-09-02 09:50:00,41.63,41.94,41.63,41.82,245600.0,29.4743,29.6937,29.4743,29.6088,245600.0
2009-09-02 09:55:00,41.83,41.86,41.54,41.59,132000.0,29.6159,29.6371,29.4105,29.4459,132000.0
2009-09-02 10:00:00,41.6,41.64,41.25,41.28,242600.0,29.453,29.4813,29.2052,29.2265,242600.0
2009-09-02 10:05:00,41.27,41.44,41.24,41.36,232300.0,29.2194,29.3397,29.1981,29.2831,232300.0
2009-09-02 10:10:00,41.38,41.51,41.35,41.39,117900.0,29.2973,29.3893,29.276,29.3043,117900.0
2009-09-02 10:15:00,41.4,41.52,41.35,41.51,129200.0,29.3114,29.3964,29.276,29.3893,129200.0
2009-09-02 10:20:00,41.51,41.55,41.33,41.4,106700.0,29.3893,29.4176,29.2619,29.3114,106700.0
2009-09-02 10:25:00,41.42,41.43,41.25,41.27,98100.0,29.3256,29.3327,29.2052,29.2194,98100.0
2009-09-02 10:30:00,41.27,41.35,41.07,41.25,140300.0,29.2194,29.276,29.0778,29.2052,140300.0
2009-09-02 10:35:00,41.25,41.45,41.21,41.38,94900.0,29.2052,29.3468,29.1769,29.2973,94900.0
2009-09-02 10:40:00,41.36,41.63,41.34,41.62,129100.0,29.2831,29.4743,29.2689,29.4672,129100.0
2009-09-02 10:45:00,41.61,41.85,41.58,41.77,215900.0,29.4601,29.63,29.4389,29.5734,215900.0
2009-09-02 10:50:00,41.77,41.92,41.72,41.89,164300.0,29.5734,29.6796,29.538,29.6583,164300.0
2009-09-02 10:55:00,41.9,41.99,41.88,41.97,157700.0,29.6654,29.7291,29.6513,29.715,157700.0
2009-09-02 11:00:00,41.96,42.11,41.89,42.01,273600.0,29.7079,29.8141,29.6583,29.7433,273600.0
2009-09-02 11:05:00,42.02,42.2,42.0,42.03,174000.0,29.7504,29.8778,29.7362,29.7575,174000.0
2009-09-02 11:10:00,42.05,42.31,42.03,42.29,179900.0,29.7716,29.9557,29.7575,29.9415,179900.0
2009-09-02 11:15:00,42.3,42.38,42.22,42.3,166200.0,29.9486,30.0053,29.892,29.9486,166200.0
2009-09-02 11:20:00,42.3,42.54,42.3,42.46,149200.0,29.9486,30.1185,29.9486,30.0619,149200.0
2009-09-02 11:25:00,42.47,42.55,42.4,42.51,137800.0,30.069,30.1256,30.0194,30.0973,137800.0
2009-09-02 11:30:00,42.5,42.72,42.5,42.71,163700.0,30.0902,30.246,30.0902,30.2389,163700.0
2009-09-02 11:35:00,42.72,42.93,42.72,42.89,208200.0,30.246,30.3947,30.246,30.3664,208200.0
2009-09-02 11:40:00,42.88,43.0,42.76,42.77,225700.0,30.3593,30.4442,30.2743,30.2814,225700.0
2009-09-02 11:45:00,42.77,42.9,42.73,42.75,193800.0,30.2814,30.3734,30.2531,30.2672,193800.0
2009-09-02 11:50:00,42.74,42.86,42.6,42.61,127400.0,30.2602,30.3451,30.161,30.1681,127400.0
2009-09-02 11:55:00,42.62,42.65,42.48,42.59,79200.0,30.1752,30.1964,30.0761,30.1539,79200.0
2009-09-02 12:00:00,42.61,42.73,42.48,42.53,111800.0,30.1681,30.2531,30.0761,30.1115,111800.0
2009-09-02 12:05:00,42.52,42.69,42.5,42.69,63000.0,30.1044,30.2248,30.0902,30.2248,63000.0
2009-09-02 12:10:00,42.7,42.8,42.62,42.64,107200.0,30.2318,30.3026,30.1752,30.1893,107200.0
2009-09-02 12:15:00,42.64,42.75,42.63,42.73,69600.0,30.1893,30.2672,30.1823,30.2531,69600.0
2009-09-02 12:20:00,42.72,42.81,42.69,42.74,81300.0,30.246,30.3097,30.2248,30.2602,81300.0
2009-09-02 12:25:00,42.74,42.76,42.62,42.63,67600.0,30.2602,30.2743,30.1752,30.1823,67600.0
2009-09-02 12:30:00,42.63,42.68,42.54,42.54,66300.0,30.1823,30.2177,30.1185,30.1185,66300.0
2009-09-02 12:35:00,42.54,42.75,42.51,42.71,89900.0,30.1185,30.2672,30.0973,30.2389,89900.0
2009-09-02 12:40:00,42.72,42.89,42.72,42.88,121700.0,30.246,30.3664,30.246,30.3593,121700.0
2009-09-02 12:45:00,42.89,42.9,42.83,42.88,69400.0,30.3664,30.3734,30.3239,30.3593,69400.0
2009-09-02 12:50:00,42.88,42.99,42.84,42.99,136700.0,30.3593,30.4372,30.331,30.4372,136700.0
2009-09-02 12:55:00,42.99,43.12,42.93,43.07,235100.0,30.4372,30.5292,30.3947,30.4938,235100.0
2009-09-02 13:00:00,43.06,43.18,43.06,43.11,160800.0,30.4867,30.5717,30.4867,30.5221,160800.0
2009-09-02 13:05:00,43.12,43.12,43.06,43.07,104300.0,30.5292,30.5292,30.4867,30.4938,104300.0
2009-09-02 13:10:00,43.06,43.12,43.02,43.07,96100.0,30.4867,30.5292,30.4584,30.4938,96100.0
2009-09-02 13:15:00,43.07,43.2,43.05,43.16,83100.0,30.4938,30.5858,30.4796,30.5575,83100.0
2009-09-02 13:20:00,43.16,43.25,43.13,43.25,118800.0,30.5575,30.6212,30.5363,30.6212,118800.0
2009-09-02 13:25:00,43.26,43.29,43.17,43.2,193100.0,30.6283,30.6496,30.5646,30.5858,193100.0
2009-09-02 13:30:00,43.21,43.21,43.13,43.14,90700.0,30.5929,30.5929,30.5363,30.5434,90700.0
2009-09-02 13:35:00,43.14,43.16,43.1,43.15,125200.0,30.5434,30.5575,30.515,30.5504,125200.0
2009-09-02 13:40:00,43.15,43.24,43.11,43.16,161500.0,30.5504,30.6142,30.5221,30.5575,161500.0
2009-09-02 13:45:00,43.16,43.26,43.15,43.25,110500.0,30.5575,30.6283,30.5504,30.6212,110500.0
2009-09-02 13:50:00,43.24,43.24,43.12,43.15,126600.0,30.6142,30.6142,30.5292,30.5504,126600.0
2009-09-02 13:55:00,43.15,43.17,43.04,43.08,137700.0,30.5504,30.5646,30.4726,30.5009,137700.0
2009-09-02 14:00:00,43.07,43.11,42.95,43.01,149100.0,30.4938,30.5221,30.4088,30.4513,149100.0
2009-09-02 14:05:00,43.01,43.02,42.91,42.94,155300.0,30.4513,30.4584,30.3805,30.4018,155300.0
2009-09-02 14:10:00,42.93,43.01,42.91,42.95,78500.0,30.3947,30.4513,30.3805,30.4088,78500.0
2009-09-02 14:15:00,42.95,42.98,42.9,42.97,86300.0,30.4088,30.4301,30.3734,30.423,86300.0
2009-09-02 14:20:00,42.97,43.06,42.95,43.03,150800.0,30.423,30.4867,30.4088,30.4655,150800.0
2009-09-02 14:25:00,43.04,43.05,43.0,43.02,63300.0,30.4726,30.4796,30.4442,30.4584,63300.0
2009-09-02 14:30:00,43.01,43.09,43.0,43.08,58400.0,30.4513,30.508,30.4442,30.5009,58400.0
2009-09-02 14:35:00,43.08,43.24,43.07,43.12,144400.0,30.5009,30.6142,30.4938,30.5292,144400.0
2009-09-02 14:40:00,43.12,43.12,43.02,43.06,101800.0,30.5292,30.5292,30.4584,30.4867,101800.0
2009-09-02 14:45:00,43.06,43.06,42.92,42.95,77600.0,30.4867,30.4867,30.3876,30.4088,77600.0
2009-09-02 14:50:00,42.95,43.02,42.95,43.0,81800.0,30.4088,30.4584,30.4088,30.4442,81800.0
2009-09-02 14:55:00,43.01,43.09,43.0,43.07,109600.0,30.4513,30.508,30.4442,30.4938,109600.0
2009-09-02 15:00:00,43.07,43.15,43.06,43.13,96400.0,30.4938,30.5504,30.4867,30.5363,96400.0
2009-09-02 15:05:00,43.13,43.35,43.13,43.34,150400.0,30.5363,30.692,30.5363,30.685,150400.0
2009-09-02 15:10:00,43.34,43.45,43.32,43.42,122900.0,30.685,30.7628,30.6708,30.7416,122900.0
2009-09-02 15:15:00,43.42,43.55,43.41,43.48,146500.0,30.7416,30.8336,30.7345,30.7841,146500.0
2009-09-02 15:20:00,43.49,43.63,43.49,43.58,255500.0,30.7912,30.8903,30.7912,30.8549,255500.0
2009-09-02 15:25:00,43.58,43.66,43.54,43.6,189600.0,30.8549,30.9115,30.8266,30.869,189600.0
2009-09-02 15:30:00,43.6,43.81,43.6,43.78,292500.0,30.869,31.0177,30.869,30.9965,292500.0
2009-09-02 15:35:00,43.77,43.98,43.77,43.98,420400.0,30.9894,31.1381,30.9894,31.1381,420400.0
2009-09-02 15:40:00,43.98,44.0,43.88,44.0,360200.0,31.1381,31.1522,31.0673,31.1522,360200.0
2009-09-02 15:45:00,44.0,44.09,43.95,43.99,510200.0,31.1522,31.216,31.1168,31.1452,510200.0
2009-09-02 15:50:00,43.99,44.08,43.94,43.96,465000.0,31.1452,31.2089,31.1098,31.1239,465000.0
2009-09-02 15:55:00,43.96,43.97,43.87,43.94,767900.0,31.1239,31.131,31.0602,31.1098,767900.0
2009-09-03 09:30:00,44.33,44.67,44.08,44.63,337100.0,31.4545,31.6957,31.2771,31.6673,337100.0
2009-09-03 09:35:00,44.63,44.74,44.45,44.66,286900.0,31.6673,31.7454,31.5396,31.6886,286900.0
2009-09-03 09:40:00,44.68,45.0,44.68,45.0,362200.0,31.7028,31.9299,31.7028,31.9299,362200.0
2009-09-03 09:45:00,45.0,45.0,44.77,44.91,287500.0,31.9299,31.9299,31.7667,31.866,287500.0
2009-09-03 09:50:00,44.91,45.12,44.88,45.06,247800.0,31.866,32.015,31.8447,31.9724,247800.0
2009-09-03 09:55:00,45.05,45.14,44.77,44.78,327700.0,31.9653,32.0292,31.7667,31.7738,327700.0
2009-09-03 10:00:00,44.93,45.03,44.31,44.32,395000.0,31.8802,31.9511,31.4403,31.4474,395000.0
2009-09-03 10:05:00,44.33,44.44,44.02,44.2,331000.0,31.4545,31.5325,31.2345,31.3622,331000.0
2009-09-03 10:10:00,44.21,44.56,44.06,44.53,192600.0,31.3693,31.6176,31.2629,31.5964,192600.0
2009-09-03 10:15:00,44.53,44.56,43.92,44.01,159100.0,31.5964,31.6176,31.1635,31.2274,159100.0
2009-09-03 10:20:00,44.01,44.11,43.7,44.05,273100.0,31.2274,31.2984,31.0074,31.2558,273100.0
2009-09-03 10:25:00,44.05,44.15,43.84,44.04,155500.0,31.2558,31.3267,31.1068,31.2487,155500.0
2009-09-03 10:30:00,44.02,44.28,43.91,44.25,135400.0,31.2345,31.419,31.1564,31.3977,135400.0
2009-09-03 10:35:00,44.25,44.3,44.15,44.19,151300.0,31.3977,31.4332,31.3267,31.3551,151300.0
2009-09-03 10:40:00,44.21,44.26,44.06,44.16,110700.0,31.3693,31.4048,31.2629,31.3338,110700.0
2009-09-03 10:45:00,44.15,44.16,43.96,44.02,98700.0,31.3267,31.3338,31.1919,31.2345,98700.0
2009-09-03 10:50:00,44.02,44.24,44.01,44.17,99900.0,31.2345,31.3906,31.2274,31.3409,99900.0
2009-09-03 10:55:00,44.16,44.17,44.04,44.11,45700.0,31.3338,31.3409,31.2487,31.2984,45700.0
2009-09-03 11:00:00,44.11,44.27,44.11,44.26,84700.0,31.2984,31.4119,31.2984,31.4048,84700.0
2009-09-03 11:05:00,44.26,44.4,44.25,44.39,117500.0,31.4048,31.5041,31.3977,31.497,117500.0
2009-09-03 11:10:00,44.37,44.41,44.2,44.24,155800.0,31.4828,31.5112,31.3622,31.3906,155800.0
2009-09-03 11:15:00,44.24,44.26,44.14,44.17,64000.0,31.3906,31.4048,31.3196,31.3409,64000.0
2009-09-03 11:20:00,44.2,44.33,44.12,44.27,104300.0,31.3622,31.4545,31.3054,31.4119,104300.0
2009-09-03 11:25:00,44.27,44.32,44.18,44.22,73700.0,31.4119,31.4474,31.348,31.3764,73700.0
2009-09-03 11:30:00,44.21,44.39,44.17,44.39,126100.0,31.3693,31.497,31.3409,31.497,126100.0
2009-09-03 11:35:00,44.39,44.64,44.38,44.63,220500.0,31.497,31.6744,31.4899,31.6673,220500.0
2009-09-03 11:40:00,44.64,44.72,44.56,44.65,153000.0,31.6744,31.7312,31.6176,31.6815,153000.0
2009-09-03 11:45:00,44.64,44.66,44.55,44.62,71100.0,31.6744,31.6886,31.6106,31.6602,71100.0
2009-09-03 11:50:00,44.63,44.85,44.59,44.8,154100.0,31.6673,31.8234,31.6389,31.7879,154100.0
2009-09-03 11:55:00,44.8,44.99,44.78,44.93,201800.0,31.7879,31.9228,31.7738,31.8802,201800.0
2009-09-03 12:00:00,44.94,44.94,44.66,44.72,180100.0,31.8873,31.8873,31.6886,31.7312,180100.0
2009-09-03 12:05:00,44.74,44.84,44.65,44.7,159700.0,31.7454,31.8163,31.6815,31.717,159700.0
2009-09-03 12:10:00,44.69,44.89,44.67,44.89,136600.0,31.7099,31.8518,31.6957,31.8518,136600.0
2009-09-03 12:15:00,44.89,45.0,44.88,44.99,168800.0,31.8518,31.9299,31.8447,31.9228,168800.0
2009-09-03 12:20:00,44.99,45.12,44.99,45.06,176400.0,31.9228,32.015,31.9228,31.9724,176400.0
2009-09-03 12:25:00,45.06,45.13,45.04,45.07,114400.0,31.9724,32.0221,31.9582,31.9795,114400.0
2009-09-03 12:30:00,45.07,45.09,44.76,44.92,150200.0,31.9795,31.9937,31.7596,31.8731,150200.0
2009-09-03 12:35:00,44.92,45.06,44.9,45.06,129100.0,31.8731,31.9724,31.8589,31.9724,129100.0
2009-09-03 12:40:00,45.06,45.13,45.05,45.06,99700.0,31.9724,32.0221,31.9653,31.9724,99700.0
2009-09-03 12:45:00,45.06,45.06,44.98,45.06,61800.0,31.9724,31.9724,31.9157,31.9724,61800.0
2009-09-03 12:50:00,45.05,45.35,45.02,45.34,195000.0,31.9653,32.1782,31.944,32.1711,195000.0
2009-09-03 12:55:00,45.34,45.4,45.24,45.24,78500.0,32.1711,32.2137,32.1001,32.1001,78500.0
2009-09-03 13:00:00,45.23,45.43,45.19,45.42,94600.0,32.093,32.235,32.0647,32.2279,94600.0
2009-09-03 13:05:00,45.42,45.5,45.4,45.49,128500.0,32.2279,32.2846,32.2137,32.2775,128500.0
2009-09-03 13:10:00,45.49,45.71,45.49,45.71,301800.0,32.2775,32.4336,32.2775,32.4336,301800.0
2009-09-03 13:15:00,45.71,45.83,45.71,45.76,236500.0,32.4336,32.5188,32.4336,32.4691,236500.0
2009-09-03 13:20:00,45.76,46.05,45.75,46.02,250300.0,32.4691,32.6749,32.462,32.6536,250300.0
2009-09-03 13:25:00,46.02,46.06,45.87,45.97,364000.0,32.6536,32.682,32.5472,32.6181,364000.0
2009-09-03 13:30:00,45.97,46.08,45.92,46.08,273800.0,32.6181,32.6962,32.5826,32.6962,273800.0
2009-09-03 13:35:00,46.08,46.25,46.03,46.15,288800.0,32.6962,32.8168,32.6607,32.7458,288800.0
2009-09-03 13:40:00,46.15,46.2,45.94,45.98,202800.0,32.7458,32.7813,32.5968,32.6252,202800.0
2009-09-03 13:45:00,45.98,46.01,45.87,45.96,148900.0,32.6252,32.6465,32.5472,32.611,148900.0
2009-09-03 13:50:00,45.96,45.97,45.79,45.81,199700.0,32.611,32.6181,32.4904,32.5046,199700.0
2009-09-03 13:55:00,45.8,45.83,45.61,45.65,212500.0,32.4975,32.5188,32.3627,32.3911,212500.0
2009-09-03 14:00:00,45.67,45.8,45.62,45.76,152200.0,32.4053,32.4975,32.3698,32.4691,152200.0
2009-09-03 14:05:00,45.76,45.94,45.69,45.72,147800.0,32.4691,32.5968,32.4194,32.4407,147800.0
2009-09-03 14:10:00,45.69,45.74,45.65,45.66,122300.0,32.4194,32.4549,32.3911,32.3982,122300.0
2009-09-03 14:15:00,45.66,45.84,45.65,45.79,121400.0,32.3982,32.5259,32.3911,32.4904,121400.0
2009-09-03 14:20:00,45.79,45.81,45.65,45.68,125700.0,32.4904,32.5046,32.3911,32.4123,125700.0
2009-09-03 14:25:00,45.68,45.75,45.59,45.7,123500.0,32.4123,32.462,32.3485,32.4265,123500.0
2009-09-03 14:30:00,45.7,45.73,45.61,45.73,96600.0,32.4265,32.4478,32.3627,32.4478,96600.0
2009-09-03 14:35:00,45.73,45.81,45.68,45.72,128200.0,32.4478,32.5046,32.4123,32.4407,128200.0
2009-09-03 14:40:00,45.7,45.77,45.67,45.76,167000.0,32.4265,32.4762,32.4053,32.4691,167000.0
2009-09-03 14:45:00,45.76,45.83,45.66,45.74,168600.0,32.4691,32.5188,32.3982,32.4549,168600.0
2009-09-03 14:50:00,45.73,45.88,45.73,45.84,93100.0,32.4478,32.5543,32.4478,32.5259,93100.0
2009-09-03 14:55:00,45.84,45.91,45.79,45.83,117900.0,32.5259,32.5755,32.4904,32.5188,117900.0
2009-09-03 15:00:00,45.83,45.91,45.74,45.8,98200.0,32.5188,32.5755,32.4549,32.4975,98200.0
2009-09-03 15:05:00,45.79,45.9,45.78,45.84,65900.0,32.4904,32.5684,32.4833,32.5259,65900.0
2009-09-03 15:10:00,45.84,45.93,45.82,45.87,109500.0,32.5259,32.5897,32.5117,32.5472,109500.0
2009-09-03 15:15:00,45.87,45.92,45.75,45.75,125500.0,32.5472,32.5826,32.462,32.462,125500.0
2009-09-03 15:20:00,45.75,45.9,45.75,45.87,104900.0,32.462,32.5684,32.462,32.5472,104900.0
2009-09-03 15:25:00,45.87,45.88,45.77,45.8,88300.0,32.5472,32.5543,32.4762,32.4975,88300.0
2009-09-03 15:30:00,45.8,45.92,45.76,45.89,259500.0,32.4975,32.5826,32.4691,32.5614,259500.0
2009-09-03 15:35:00,45.9,45.9,45.84,45.87,149800.0,32.5684,32.5684,32.5259,32.5472,149800.0
2009-09-03 15:40:00,45.88,45.89,45.74,45.75,190500.0,32.5543,32.5614,32.4549,32.462,190500.0
2009-09-03 15:45:00,45.74,45.81,45.64,45.73,545800.0,32.4549,32.5046,32.384,32.4478,545800.0
2009-09-03 15:50:00,45.73,45.73,45.6,45.65,469800.0,32.4478,32.4478,32.3556,32.3911,469800.0
2009-09-03 15:55:00,45.64,45.81,45.61,45.77,547300.0,32.384,32.5046,32.3627,32.4762,547300.0
2009-09-04 09:30:00,45.22,45.29,44.86,45.06,199300.0,32.086,32.1356,31.8305,31.9724,199300.0
2009-09-04 09:35:00,45.07,45.62,45.06,45.43,215400.0,31.9795,32.3698,31.9724,32.235,215400.0
2009-09-04 09:40:00,45.4,45.67,45.2,45.2,152100.0,32.2137,32.4053,32.0718,32.0718,152100.0
2009-09-04 09:45:00,45.22,45.33,45.05,45.09,156800.0,32.086,32.164,31.9653,31.9937,156800.0
2009-09-04 09:50:00,45.11,45.17,44.76,45.07,181700.0,32.0079,32.0505,31.7596,31.9795,181700.0
2009-09-04 09:55:00,45.05,45.31,44.98,45.2,129400.0,31.9653,32.1498,31.9157,32.0718,129400.0
2009-09-04 10:00:00,45.2,45.61,45.19,45.4,195000.0,32.0718,32.3627,32.0647,32.2137,195000.0
2009-09-04 10:05:00,45.37,45.65,45.36,45.57,153700.0,32.1924,32.3911,32.1853,32.3343,153700.0
2009-09-04 10:10:00,45.57,45.6,45.43,45.51,108100.0,32.3343,32.3556,32.235,32.2917,108100.0
2009-09-04 10:15:00,45.52,45.54,45.29,45.31,161500.0,32.2988,32.313,32.1356,32.1498,161500.0
2009-09-04 10:20:00,45.32,45.35,45.19,45.31,78000.0,32.1569,32.1782,32.0647,32.1498,78000.0
2009-09-04 10:25:00,45.31,45.34,45.16,45.3,94900.0,32.1498,32.1711,32.0434,32.1427,94900.0
2009-09-04 10:30:00,45.28,45.56,45.2,45.52,150600.0,32.1285,32.3272,32.0718,32.2988,150600.0
2009-09-04 10:35:00,45.53,45.59,45.39,45.47,83600.0,32.3059,32.3485,32.2066,32.2633,83600.0
2009-09-04 10:40:00,45.47,45.61,45.34,45.37,106000.0,32.2633,32.3627,32.1711,32.1924,106000.0
2009-09-04 10:45:00,45.38,45.44,45.23,45.35,140700.0,32.1995,32.2421,32.093,32.1782,140700.0
2009-09-04 10:50:00,45.35,45.53,45.32,45.42,102500.0,32.1782,32.3059,32.1569,32.2279,102500.0
2009-09-04 10:55:00,45.43,45.56,45.4,45.56,67500.0,32.235,32.3272,32.2137,32.3272,67500.0
2009-09-04 11:00:00,45.55,45.6,45.49,45.49,74000.0,32.3201,32.3556,32.2775,32.2775,74000.0
2009-09-04 11:05:00,45.5,45.54,45.44,45.44,79700.0,32.2846,32.313,32.2421,32.2421,79700.0
2009-09-04 11:10:00,45.44,45.57,45.44,45.53,65300.0,32.2421,32.3343,32.2421,32.3059,65300.0
2009-09-04 11:15:00,45.54,45.58,45.5,45.5,65900.0,32.313,32.3414,32.2846,32.2846,65900.0
2009-09-04 11:20:00,45.51,45.67,45.49,45.62,148400.0,32.2917,32.4053,32.2775,32.3698,148400.0
2009-09-04 11:25:00,45.62,45.64,45.52,45.61,98400.0,32.3698,32.384,32.2988,32.3627,98400.0
2009-09-04 11:30:00,45.6,45.88,45.56,45.85,173900.0,32.3556,32.5543,32.3272,32.533,173900.0
2009-09-04 11:35:00,45.85,45.9,45.73,45.73,116000.0,32.533,32.5684,32.4478,32.4478,116000.0
2009-09-04 11:40:00,45.73,46.03,45.73,45.94,163800.0,32.4478,32.6607,32.4478,32.5968,163800.0
2009-09-04 11:45:00,45.95,45.99,45.87,45.91,87500.0,32.6039,32.6323,32.5472,32.5755,87500.0
2009-09-04 11:50:00,45.91,45.99,45.89,45.97,55500.0,32.5755,32.6323,32.5614,32.6181,55500.0
2009-09-04 11:55:00,45.98,46.14,45.95,46.14,79700.0,32.6252,32.7387,32.6039,32.7387,79700.0
2009-09-04 12:00:00,46.13,46.21,45.97,46.07,98100.0,32.7316,32.7884,32.6181,32.6891,98100.0
2009-09-04 12:05:00,46.09,46.38,46.07,46.36,130300.0,32.7033,32.909,32.6891,32.8948,130300.0
2009-09-04 12:10:00,46.36,46.54,46.36,46.47,254800.0,32.8948,33.0226,32.8948,32.9729,254800.0
2009-09-04 12:15:00,46.47,46.59,46.45,46.47,113800.0,32.9729,33.058,32.9587,32.9729,113800.0
2009-09-04 12:20:00,46.47,46.52,46.43,46.44,108800.0,32.9729,33.0084,32.9445,32.9516,108800.0
2009-09-04 12:25:00,46.44,46.5,46.32,46.5,111800.0,32.9516,32.9942,32.8665,32.9942,111800.0
2009-09-04 12:30:00,46.48,46.59,46.46,46.55,59800.0,32.98,33.058,32.9658,33.0297,59800.0
2009-09-04 12:35:00,46.56,46.8,46.55,46.71,119500.0,33.0368,33.207,33.0297,33.1432,119500.0
2009-09-04 12:40:00,46.69,46.7,46.59,46.59,59400.0,33.129,33.1361,33.058,33.058,59400.0
2009-09-04 12:45:00,46.6,46.65,46.58,46.65,49000.0,33.0651,33.1006,33.0509,33.1006,49000.0
2009-09-04 12:50:00,46.63,46.93,46.62,46.81,174800.0,33.0864,33.2993,33.0793,33.2141,174800.0
2009-09-04 12:55:00,46.8,46.84,46.7,46.71,69200.0,33.207,33.2354,33.1361,33.1432,69200.0
2009-09-04 13:00:00,46.69,46.72,46.5,46.5,65600.0,33.129,33.1503,32.9942,32.9942,65600.0
2009-09-04 13:05:00,46.5,46.61,46.47,46.53,80700.0,32.9942,33.0722,32.9729,33.0155,80700.0
2009-09-04 13:10:00,46.53,46.56,46.46,46.5,42200.0,33.0155,33.0368,32.9658,32.9942,42200.0
2009-09-04 13:15:00,46.5,46.52,46.42,46.46,47700.0,32.9942,33.0084,32.9374,32.9658,47700.0
2009-09-04 13:20:00,46.46,46.51,46.42,46.49,48200.0,32.9658,33.0013,32.9374,32.9871,48200.0
2009-09-04 13:25:00,46.5,46.5,46.39,46.45,60100.0,32.9942,32.9942,32.9161,32.9587,60100.0
2009-09-04 13:30:00,46.45,46.45,46.35,46.35,34900.0,32.9587,32.9587,32.8877,32.8877,34900.0
2009-09-04 13:35:00,46.35,46.36,46.25,46.26,34800.0,32.8877,32.8948,32.8168,32.8239,34800.0
2009-09-04 13:40:00,46.26,46.26,46.08,46.2,92600.0,32.8239,32.8239,32.6962,32.7813,92600.0
2009-09-04 13:45:00,46.19,46.19,46.1,46.13,50200.0,32.7742,32.7742,32.7104,32.7316,50200.0
2009-09-04 13:50:00,46.12,46.16,46.06,46.15,73700.0,32.7246,32.7529,32.682,32.7458,73700.0
2009-09-04 13:55:00,46.16,46.33,46.12,46.27,78300.0,32.7529,32.8736,32.7246,32.831,78300.0
2009-09-04 14:00:00,46.27,46.33,46.23,46.29,49100.0,32.831,32.8736,32.8026,32.8452,49100.0
2009-09-04 14:05:00,46.28,46.3,46.23,46.28,25400.0,32.8381,32.8523,32.8026,32.8381,25400.0
2009-09-04 14:10:00,46.28,46.28,46.22,46.23,16900.0,32.8381,32.8381,32.7955,32.8026,16900.0
2009-09-04 14:15:00,46.23,46.24,46.14,46.17,52400.0,32.8026,32.8097,32.7387,32.76,52400.0
2009-09-04 14:20:00,46.18,46.19,46.13,46.17,87600.0,32.7671,32.7742,32.7316,32.76,87600.0
2009-09-04 14:25:00,46.18,46.18,45.93,45.97,81900.0,32.7671,32.7671,32.5897,32.6181,81900.0
2009-09-04 14:30:00,45.97,46.02,45.95,46.01,44100.0,32.6181,32.6536,32.6039,32.6465,44100.0
2009-09-04 14:35:00,46.03,46.1,46.01,46.08,48800.0,32.6607,32.7104,32.6465,32.6962,48800.0
2009-09-04 14:40:00,46.08,46.15,46.04,46.15,29200.0,32.6962,32.7458,32.6678,32.7458,29200.0
2009-09-04 14:45:00,46.15,46.21,46.12,46.16,35100.0,32.7458,32.7884,32.7246,32.7529,35100.0
2009-09-04 14:50:00,46.17,46.26,46.15,46.24,43300.0,32.76,32.8239,32.7458,32.8097,43300.0
2009-09-04 14:55:00,46.24,46.3,46.22,46.27,47400.0,32.8097,32.8523,32.7955,32.831,47400.0
2009-09-04 15:00:00,46.26,46.28,46.23,46.27,71000.0,32.8239,32.8381,32.8026,32.831,71000.0
2009-09-04 15:05:00,46.27,46.31,46.21,46.22,39200.0,32.831,32.8594,32.7884,32.7955,39200.0
2009-09-04 15:10:00,46.21,46.35,46.19,46.24,63700.0,32.7884,32.8877,32.7742,32.8097,63700.0
2009-09-04 15:15:00,46.23,46.3,46.18,46.18,69800.0,32.8026,32.8523,32.7671,32.7671,69800.0
2009-09-04 15:20:00,46.18,46.24,46.15,46.2,42800.0,32.7671,32.8097,32.7458,32.7813,42800.0
2009-09-04 15:25:00,46.21,46.22,46.15,46.19,27200.0,32.7884,32.7955,32.7458,32.7742,27200.0
2009-09-04 15:30:00,46.19,46.2,46.13,46.18,63000.0,32.7742,32.7813,32.7316,32.7671,63000.0
2009-09-04 15:35:00,46.18,46.27,46.16,46.23,91600.0,32.7671,32.831,32.7529,32.8026,91600.0
2009-09-04 15:40:00,46.23,46.31,46.22,46.29,116900.0,32.8026,32.8594,32.7955,32.8452,116900.0
2009-09-04 15:45:00,46.29,46.29,46.22,46.22,134700.0,32.8452,32.8452,32.7955,32.7955,134700.0
2009-09-04 15:50:00,46.22,46.27,46.18,46.18,202900.0,32.7955,32.831,32.7671,32.7671,202900.0
2009-09-04 15:55:00,46.18,46.25,46.18,46.25,271700.0,32.7671,32.8168,32.7671,32.8168,271700.0
2009-09-08 09:30:00,47.57,48.0,47.57,47.84,546900.0,33.7534,34.0585,33.7534,33.945,546900.0
2009-09-08 09:35:00,47.86,47.9,47.33,47.33,438200.0,33.9592,33.9876,33.5831,33.5831,438200.0
2009-09-08 09:40:00,47.33,47.37,46.79,47.06,524700.0,33.5831,33.6115,33.2,33.3915,524700.0
2009-09-08 09:45:00,47.07,47.21,46.83,47.2,394700.0,33.3986,33.498,33.2283,33.4909,394700.0
2009-09-08 09:50:00,47.19,47.2,46.96,47.17,163200.0,33.4838,33.4909,33.3206,33.4696,163200.0
2009-09-08 09:55:00,47.17,47.2,47.03,47.11,192500.0,33.4696,33.4909,33.3702,33.427,192500.0
2009-09-08 10:00:00,47.11,47.18,46.85,46.9,166600.0,33.427,33.4767,33.2425,33.278,166600.0
2009-09-08 10:05:00,46.9,47.0,46.66,46.7,296000.0,33.278,33.349,33.1077,33.1361,296000.0
2009-09-08 10:10:00,46.69,47.11,46.62,47.07,264200.0,33.129,33.427,33.0793,33.3986,264200.0
2009-09-08 10:15:00,47.07,47.12,46.95,47.04,130600.0,33.3986,33.4341,33.3135,33.3773,130600.0
2009-09-08 10:20:00,47.04,47.35,47.04,47.3,244100.0,33.3773,33.5973,33.3773,33.5618,244100.0
2009-09-08 10:25:00,47.32,47.48,47.24,47.42,248500.0,33.576,33.6895,33.5192,33.647,248500.0
2009-09-08 10:30:00,47.42,47.64,47.37,47.58,166400.0,33.647,33.8031,33.6115,33.7605,166400.0
2009-09-08 10:35:00,47.61,47.66,47.35,47.38,114400.0,33.7818,33.8173,33.5973,33.6186,114400.0
2009-09-08 10:40:00,47.38,47.42,47.18,47.18,160600.0,33.6186,33.647,33.4767,33.4767,160600.0
2009-09-08 10:45:00,47.18,47.4,47.12,47.37,97900.0,33.4767,33.6328,33.4341,33.6115,97900.0
2009-09-08 10:50:00,47.38,47.41,47.2,47.24,124800.0,33.6186,33.6399,33.4909,33.5192,124800.0
2009-09-08 10:55:00,47.24,47.45,47.24,47.36,103600.0,33.5192,33.6683,33.5192,33.6044,103600.0
2009-09-08 11:00:00,47.36,47.5,47.34,47.41,124900.0,33.6044,33.7037,33.5902,33.6399,124900.0
2009-09-08 11:05:00,47.41,47.49,47.21,47.31,157200.0,33.6399,33.6966,33.498,33.5689,157200.0
2009-09-08 11:10:00,47.31,47.34,47.2,47.27,206600.0,33.5689,33.5902,33.4909,33.5405,206600.0
2009-09-08 11:15:00,47.27,47.33,47.23,47.27,93000.0,33.5405,33.5831,33.5122,33.5405,93000.0
2009-09-08 11:20:00,47.27,47.32,47.25,47.32,82400.0,33.5405,33.576,33.5263,33.576,82400.0
2009-09-08 11:25:00,47.33,47.38,47.29,47.36,67000.0,33.5831,33.6186,33.5547,33.6044,67000.0
2009-09-08 11:30:00,47.37,47.39,47.26,47.34,62900.0,33.6115,33.6257,33.5334,33.5902,62900.0
2009-09-08 11:35:00,47.34,47.36,46.99,47.03,129100.0,33.5902,33.6044,33.3419,33.3702,129100.0
2009-09-08 11:40:00,47.02,47.11,46.73,46.73,225000.0,33.3631,33.427,33.1574,33.1574,225000.0
2009-09-08 11:45:00,46.73,46.74,46.25,46.37,307300.0,33.1574,33.1645,32.8168,32.9019,307300.0
2009-09-08 11:50:00,46.33,46.38,45.9,46.11,369500.0,32.8736,32.909,32.5684,32.7175,369500.0
2009-09-08 11:55:00,46.16,46.27,46.08,46.13,203700.0,32.7529,32.831,32.6962,32.7316,203700.0
2009-09-08 12:00:00,46.14,46.16,45.79,46.06,216500.0,32.7387,32.7529,32.4904,32.682,216500.0
2009-09-08 12:05:00,46.07,46.14,45.88,46.06,145000.0,32.6891,32.7387,32.5543,32.682,145000.0
2009-09-08 12:10:00,46.06,46.3,45.99,46.25,95000.0,32.682,32.8523,32.6323,32.8168,95000.0
2009-09-08 12:15:00,46.25,46.45,46.25,46.36,70200.0,32.8168,32.9587,32.8168,32.8948,70200.0
2009-09-08 12:20:00,46.36,46.68,46.35,46.61,115500.0,32.8948,33.1219,32.8877,33.0722,115500.0
2009-09-08 12:25:00,46.59,46.65,46.53,46.62,37700.0,33.058,33.1006,33.0155,33.0793,37700.0
2009-09-08 12:30:00,46.62,46.67,46.5,46.67,45100.0,33.0793,33.1148,32.9942,33.1148,45100.0
2009-09-08 12:35:00,46.67,46.71,46.66,46.7,36100.0,33.1148,33.1432,33.1077,33.1361,36100.0
2009-09-08 12:40:00,46.7,47.03,46.7,47.01,127700.0,33.1361,33.3702,33.1361,33.3561,127700.0
2009-09-08 12:45:00,47.0,47.01,46.65,46.7,90000.0,33.349,33.3561,33.1006,33.1361,90000.0
2009-09-08 12:50:00,46.68,46.7,46.53,46.54,72900.0,33.1219,33.1361,33.0155,33.0226,72900.0
2009-09-08 12:55:00,46.54,46.58,46.37,46.43,89900.0,33.0226,33.0509,32.9019,32.9445,89900.0
2009-09-08 13:00:00,46.42,46.44,46.28,46.3,58300.0,32.9374,32.9516,32.8381,32.8523,58300.0
2009-09-08 13:05:00,46.29,46.36,46.24,46.24,41100.0,32.8452,32.8948,32.8097,32.8097,41100.0
2009-09-08 13:10:00,46.23,46.25,46.19,46.22,40700.0,32.8026,32.8168,32.7742,32.7955,40700.0
2009-09-08 13:15:00,46.22,46.39,46.22,46.38,45600.0,32.7955,32.9161,32.7955,32.909,45600.0
2009-09-08 13:20:00,46.37,46.4,46.24,46.24,67500.0,32.9019,32.9232,32.8097,32.8097,67500.0
2009-09-08 13:25:00,46.26,46.32,46.24,46.3,42800.0,32.8239,32.8665,32.8097,32.8523,42800.0
2009-09-08 13:30:00,46.28,46.32,46.18,46.21,64500.0,32.8381,32.8665,32.7671,32.7884,64500.0
2009-09-08 13:35:00,46.2,46.24,46.06,46.22,78700.0,32.7813,32.8097,32.682,32.7955,78700.0
2009-09-08 13:40:00,46.22,46.28,46.18,46.18,43000.0,32.7955,32.8381,32.7671,32.7671,43000.0
2009-09-08 13:45:00,46.18,46.21,45.95,45.96,84700.0,32.7671,32.7884,32.6039,32.611,84700.0
2009-09-08 13:50:00,45.96,46.17,45.94,46.17,43800.0,32.611,32.76,32.5968,32.76,43800.0
2009-09-08 13:55:00,46.16,46.17,46.04,46.12,42000.0,32.7529,32.76,32.6678,32.7246,42000.0
2009-09-08 14:00:00,46.12,46.16,45.96,45.97,68900.0,32.7246,32.7529,32.611,32.6181,68900.0
2009-09-08 14:05:00,45.97,46.13,45.94,46.12,40800.0,32.6181,32.7316,32.5968,32.7246,40800.0
2009-09-08 14:10:00,46.12,46.13,46.01,46.02,63800.0,32.7246,32.7316,32.6465,32.6536,63800.0
2009-09-08 14:15:00,46.02,46.06,45.89,45.89,79900.0,32.6536,32.682,32.5614,32.5614,79900.0
2009-09-08 14:20:00,45.89,46.0,45.84,45.86,80400.0,32.5614,32.6394,32.5259,32.5401,80400.0
2009-09-08 14:25:00,45.87,45.93,45.79,45.87,122500.0,32.5472,32.5897,32.4904,32.5472,122500.0
2009-09-08 14:30:00,45.88,45.96,45.88,45.93,40400.0,32.5543,32.611,32.5543,32.5897,40400.0
2009-09-08 14:35:00,45.94,45.95,45.84,45.95,85200.0,32.5968,32.6039,32.5259,32.6039,85200.0
2009-09-08 14:40:00,45.94,45.94,45.59,45.66,188000.0,32.5968,32.5968,32.3485,32.3982,188000.0
2009-09-08 14:45:00,45.7,45.73,45.52,45.72,162000.0,32.4265,32.4478,32.2988,32.4407,162000.0
2009-09-08 14:50:00,45.71,45.71,45.63,45.68,105200.0,32.4336,32.4336,32.3769,32.4123,105200.0
2009-09-08 14:55:00,45.69,45.82,45.67,45.73,142600.0,32.4194,32.5117,32.4053,32.4478,142600.0
2009-09-08 15:00:00,45.72,45.83,45.65,45.74,116000.0,32.4407,32.5188,32.3911,32.4549,116000.0
2009-09-08 15:05:00,45.73,45.73,45.59,45.68,123800.0,32.4478,32.4478,32.3485,32.4123,123800.0
2009-09-08 15:10:00,45.67,45.72,45.61,45.69,82000.0,32.4053,32.4407,32.3627,32.4194,82000.0
2009-09-08 15:15:00,45.69,45.79,45.66,45.68,87500.0,32.4194,32.4904,32.3982,32.4123,87500.0
2009-09-08 15:20:00,45.67,45.68,45.55,45.61,127800.0,32.4053,32.4123,32.3201,32.3627,127800.0
2009-09-08 15:25:00,45.61,45.74,45.6,45.73,97100.0,32.3627,32.4549,32.3556,32.4478,97100.0
2009-09-08 15:30:00,45.73,45.95,45.7,45.94,176200.0,32.4478,32.6039,32.4265,32.5968,176200.0
2009-09-08 15:35:00,45.94,46.05,45.83,45.88,256900.0,32.5968,32.6749,32.5188,32.5543,256900.0
2009-09-08 15:40:00,45.87,45.88,45.69,45.78,177600.0,32.5472,32.5543,32.4194,32.4833,177600.0
2009-09-08 15:45:00,45.78,45.78,45.67,45.7,200100.0,32.4833,32.4833,32.4053,32.4265,200100.0
2009-09-08 15:50:00,45.69,45.71,45.55,45.56,332900.0,32.4194,32.4336,32.3201,32.3272,332900.0
2009-09-08 15:55:00,45.57,45.64,45.49,45.5,653900.0,32.3343,32.384,32.2775,32.2846,653900.0
2009-09-09 09:30:00,45.98,46.37,45.79,46.02,301300.0,32.6252,32.9019,32.4904,32.6536,301300.0
2009-09-09 09:35:00,46.02,46.15,45.8,45.83,167500.0,32.6536,32.7458,32.4975,32.5188,167500.0
2009-09-09 09:40:00,45.82,45.89,45.44,45.71,187800.0,32.5117,32.5614,32.2421,32.4336,187800.0
2009-09-09 09:45:00,45.68,46.15,45.68,45.96,191800.0,32.4123,32.7458,32.4123,32.611,191800.0
2009-09-09 09:50:00,45.96,46.26,45.91,46.21,177000.0,32.611,32.8239,32.5755,32.7884,177000.0
2009-09-09 09:55:00,46.2,46.26,46.04,46.07,179700.0,32.7813,32.8239,32.6678,32.6891,179700.0
2009-09-09 10:00:00,46.06,46.15,45.85,45.94,169200.0,32.682,32.7458,32.533,32.5968,169200.0
2009-09-09 10:05:00,45.95,46.25,45.9,46.12,170700.0,32.6039,32.8168,32.5684,32.7246,170700.0
2009-09-09 10:10:00,46.12,46.21,46.02,46.2,85500.0,32.7246,32.7884,32.6536,32.7813,85500.0
2009-09-09 10:15:00,46.2,46.27,45.85,45.85,212500.0,32.7813,32.831,32.533,32.533,212500.0
2009-09-09 10:20:00,45.85,46.03,45.8,45.89,219400.0,32.533,32.6607,32.4975,32.5614,219400.0
2009-09-09 10:25:00,45.9,46.05,45.68,45.68,142400.0,32.5684,32.6749,32.4123,32.4123,142400.0
2009-09-09 10:30:00,45.69,45.8,45.47,45.6,141600.0,32.4194,32.4975,32.2633,32.3556,141600.0
2009-09-09 10:35:00,45.6,45.95,45.49,45.92,177500.0,32.3556,32.6039,32.2775,32.5826,177500.0
2009-09-09 10:40:00,45.91,45.93,45.72,45.82,137100.0,32.5755,32.5897,32.4407,32.5117,137100.0
2009-09-09 10:45:00,45.83,45.93,45.76,45.76,94000.0,32.5188,32.5897,32.4691,32.4691,94000.0
2009-09-09 10:50:00,45.78,45.8,45.65,45.78,88900.0,32.4833,32.4975,32.3911,32.4833,88900.0
2009-09-09 10:55:00,45.78,45.89,45.74,45.81,71800.0,32.4833,32.5614,32.4549,32.5046,71800.0
2009-09-09 11:00:00,45.82,45.93,45.74,45.87,163300.0,32.5117,32.5897,32.4549,32.5472,163300.0
2009-09-09 11:05:00,45.87,45.89,45.74,45.74,96100.0,32.5472,32.5614,32.4549,32.4549,96100.0
2009-09-09 11:10:00,45.75,45.78,45.62,45.68,86300.0,32.462,32.4833,32.3698,32.4123,86300.0
2009-09-09 11:15:00,45.69,45.71,45.58,45.7,68900.0,32.4194,32.4336,32.3414,32.4265,68900.0
2009-09-09 11:20:00,45.7,45.83,45.63,45.8,84700.0,32.4265,32.5188,32.3769,32.4975,84700.0
2009-09-09 11:25:00,45.8,45.83,45.69,45.72,106400.0,32.4975,32.5188,32.4194,32.4407,106400.0
2009-09-09 11:30:00,45.72,45.81,45.67,45.76,61500.0,32.4407,32.5046,32.4053,32.4691,61500.0
2009-09-09 11:35:00,45.79,45.98,45.75,45.94,104300.0,32.4904,32.6252,32.462,32.5968,104300.0
2009-09-09 11:40:00,45.93,46.0,45.9,46.0,89600.0,32.5897,32.6394,32.5684,32.6394,89600.0
2009-09-09 11:45:00,45.99,46.13,45.92,45.99,203700.0,32.6323,32.7316,32.5826,32.6323,203700.0
2009-09-09 11:50:00,45.99,46.15,45.97,46.01,89500.0,32.6323,32.7458,32.6181,32.6465,89500.0
2009-09-09 11:55:00,46.02,46.05,45.94,46.0,111100.0,32.6536,32.6749,32.5968,32.6394,111100.0
2009-09-09 12:00:00,46.0,46.02,45.93,45.96,38100.0,32.6394,32.6536,32.5897,32.611,38100.0
2009-09-09 12:05:00,45.97,45.97,45.9,45.92,63500.0,32.6181,32.6181,32.5684,32.5826,63500.0
2009-09-09 12:10:00,45.92,45.97,45.81,45.82,84000.0,32.5826,32.6181,32.5046,32.5117,84000.0
2009-09-09 12:15:00,45.83,45.83,45.73,45.75,46200.0,32.5188,32.5188,32.4478,32.462,46200.0
2009-09-09 12:20:00,45.74,45.74,45.66,45.67,85500.0,32.4549,32.4549,32.3982,32.4053,85500.0
2009-09-09 12:25:00,45.68,45.7,45.62,45.65,65800.0,32.4123,32.4265,32.3698,32.3911,65800.0
2009-09-09 12:30:00,45.64,45.64,45.52,45.54,78300.0,32.384,32.384,32.2988,32.313,78300.0
2009-09-09 12:35:00,45.56,45.65,45.56,45.61,35600.0,32.3272,32.3911,32.3272,32.3627,35600.0
2009-09-09 12:40:00,45.62,45.64,45.4,45.43,124600.0,32.3698,32.384,32.2137,32.235,124600.0
2009-09-09 12:45:00,45.44,45.51,45.41,45.48,170500.0,32.2421,32.2917,32.2208,32.2704,170500.0
2009-09-09 12:50:00,45.49,45.52,45.45,45.46,64700.0,32.2775,32.2988,32.2492,32.2562,64700.0
2009-09-09 12:55:00,45.47,45.49,45.32,45.34,124200.0,32.2633,32.2775,32.1569,32.1711,124200.0
2009-09-09 13:00:00,45.34,45.37,45.22,45.26,136700.0,32.1711,32.1924,32.086,32.1143,136700.0
2009-09-09 13:05:00,45.27,45.33,45.14,45.21,98100.0,32.1214,32.164,32.0292,32.0789,98100.0
2009-09-09 13:10:00,45.22,45.25,45.1,45.19,89800.0,32.086,32.1072,32.0008,32.0647,89800.0
2009-09-09 13:15:00,45.21,45.29,45.16,45.18,66200.0,32.0789,32.1356,32.0434,32.0576,66200.0
2009-09-09 13:20:00,45.18,45.3,45.12,45.23,63100.0,32.0576,32.1427,32.015,32.093,63100.0
2009-09-09 13:25:00,45.22,45.23,45.03,45.09,175700.0,32.086,32.093,31.9511,31.9937,175700.0
2009-09-09 13:30:00,45.09,45.09,44.89,44.91,130300.0,31.9937,31.9937,31.8518,31.866,130300.0
2009-09-09 13:35:00,44.91,45.09,44.91,45.05,66300.0,31.866,31.9937,31.866,31.9653,66300.0
2009-09-09 13:40:00,45.06,45.09,45.0,45.04,154100.0,31.9724,31.9937,31.9299,31.9582,154100.0
2009-09-09 13:45:00,45.04,45.09,44.92,44.92,123100.0,31.9582,31.9937,31.8731,31.8731,123100.0
2009-09-09 13:50:00,44.93,45.03,44.91,45.03,116700.0,31.8802,31.9511,31.866,31.9511,116700.0
2009-09-09 13:55:00,45.03,45.09,44.99,45.05,113700.0,31.9511,31.9937,31.9228,31.9653,113700.0
2009-09-09 14:00:00,45.04,45.1,44.82,44.88,208200.0,31.9582,32.0008,31.8021,31.8447,208200.0
2009-09-09 14:05:00,44.88,44.89,44.59,44.59,186300.0,31.8447,31.8518,31.6389,31.6389,186300.0
2009-09-09 14:10:00,44.59,44.6,44.38,44.46,200900.0,31.6389,31.646,31.4899,31.5467,200900.0
2009-09-09 14:15:00,44.45,44.53,44.37,44.46,217500.0,31.5396,31.5964,31.4828,31.5467,217500.0
2009-09-09 14:20:00,44.48,44.78,44.45,44.73,209600.0,31.5609,31.7738,31.5396,31.7383,209600.0
2009-09-09 14:25:00,44.73,44.87,44.72,44.83,120900.0,31.7383,31.8376,31.7312,31.8092,120900.0
2009-09-09 14:30:00,44.82,45.06,44.81,44.98,137100.0,31.8021,31.9724,31.795,31.9157,137100.0
2009-09-09 14:35:00,44.96,45.04,44.91,44.97,112400.0,31.9015,31.9582,31.866,31.9086,112400.0
2009-09-09 14:40:00,44.96,44.97,44.83,44.9,115200.0,31.9015,31.9086,31.8092,31.8589,115200.0
2009-09-09 14:45:00,44.92,45.01,44.89,44.9,119100.0,31.8731,31.9369,31.8518,31.8589,119100.0
2009-09-09 14:50:00,44.91,44.91,44.68,44.71,131300.0,31.866,31.866,31.7028,31.7241,131300.0
2009-09-09 14:55:00,44.71,44.75,44.63,44.71,96400.0,31.7241,31.7525,31.6673,31.7241,96400.0
2009-09-09 15:00:00,44.72,44.78,44.63,44.63,182700.0,31.7312,31.7738,31.6673,31.6673,182700.0
2009-09-09 15:05:00,44.63,44.66,44.59,44.65,117000.0,31.6673,31.6886,31.6389,31.6815,117000.0
2009-09-09 15:10:00,44.65,44.88,44.63,44.73,228100.0,31.6815,31.8447,31.6673,31.7383,228100.0
2009-09-09 15:15:00,44.73,44.77,44.57,44.59,139200.0,31.7383,31.7667,31.6247,31.6389,139200.0
2009-09-09 15:20:00,44.59,44.63,44.54,44.61,98100.0,31.6389,31.6673,31.6035,31.6531,98100.0
2009-09-09 15:25:00,44.61,45.25,44.52,44.56,171700.0,31.6531,32.1072,31.5893,31.6176,171700.0
2009-09-09 15:30:00,44.56,44.7,44.56,44.63,183100.0,31.6176,31.717,31.6176,31.6673,183100.0
2009-09-09 15:35:00,44.63,44.79,44.62,44.76,171700.0,31.6673,31.7808,31.6602,31.7596,171700.0
2009-09-09 15:40:00,44.77,44.83,44.72,44.76,277500.0,31.7667,31.8092,31.7312,31.7596,277500.0
2009-09-09 15:45:00,44.76,44.93,44.7,44.91,286800.0,31.7596,31.8802,31.717,31.866,286800.0
2009-09-09 15:50:00,44.91,44.95,44.85,44.86,270800.0,31.866,31.8944,31.8234,31.8305,270800.0
2009-09-09 15:55:00,44.86,44.87,44.79,44.85,363500.0,31.8305,31.8376,31.7808,31.8234,363500.0
2009-09-10 09:30:00,44.79,45.17,44.66,45.16,224300.0,31.7808,32.0505,31.6886,32.0434,224300.0
2009-09-10 09:35:00,45.13,45.51,45.11,45.12,236100.0,32.0221,32.2917,32.0079,32.015,236100.0
2009-09-10 09:40:00,45.15,45.38,44.92,44.99,186200.0,32.0363,32.1995,31.8731,31.9228,186200.0
2009-09-10 09:45:00,44.96,45.39,44.87,45.37,232800.0,31.9015,32.2066,31.8376,32.1924,232800.0
2009-09-10 09:50:00,45.37,45.55,45.27,45.36,186700.0,32.1924,32.3201,32.1214,32.1853,186700.0
2009-09-10 09:55:00,45.36,45.46,45.16,45.39,162400.0,32.1853,32.2562,32.0434,32.2066,162400.0
2009-09-10 10:00:00,45.38,45.49,45.22,45.22,123800.0,32.1995,32.2775,32.086,32.086,123800.0
2009-09-10 10:05:00,45.22,45.36,45.14,45.15,99200.0,32.086,32.1853,32.0292,32.0363,99200.0
2009-09-10 10:10:00,45.15,45.5,45.14,45.43,86900.0,32.0363,32.2846,32.0292,32.235,86900.0
2009-09-10 10:15:00,45.46,45.54,45.34,45.53,116800.0,32.2562,32.313,32.1711,32.3059,116800.0
2009-09-10 10:20:00,45.54,45.74,45.52,45.6,231700.0,32.313,32.4549,32.2988,32.3556,231700.0
2009-09-10 10:25:00,45.59,45.7,45.59,45.65,87600.0,32.3485,32.4265,32.3485,32.3911,87600.0
2009-09-10 10:30:00,45.66,45.8,45.57,45.57,182600.0,32.3982,32.4975,32.3343,32.3343,182600.0
2009-09-10 10:35:00,45.57,45.88,45.56,45.87,97600.0,32.3343,32.5543,32.3272,32.5472,97600.0
2009-09-10 10:40:00,45.87,45.88,45.76,45.77,99900.0,32.5472,32.5543,32.4691,32.4762,99900.0
2009-09-10 10:45:00,45.77,45.84,45.73,45.82,82400.0,32.4762,32.5259,32.4478,32.5117,82400.0
2009-09-10 10:50:00,45.82,45.99,45.81,45.97,115200.0,32.5117,32.6323,32.5046,32.6181,115200.0
2009-09-10 10:55:00,45.99,46.17,45.96,46.14,223600.0,32.6323,32.76,32.611,32.7387,223600.0
2009-09-10 11:00:00,46.16,46.2,46.03,46.2,122800.0,32.7529,32.7813,32.6607,32.7813,122800.0
2009-09-10 11:05:00,46.19,46.38,46.17,46.34,134600.0,32.7742,32.909,32.76,32.8807,134600.0
2009-09-10 11:10:00,46.35,46.44,46.08,46.08,103900.0,32.8877,32.9516,32.6962,32.6962,103900.0
2009-09-10 11:15:00,46.08,46.14,46.0,46.04,75000.0,32.6962,32.7387,32.6394,32.6678,75000.0
2009-09-10 11:20:00,46.04,46.21,46.0,46.15,82300.0,32.6678,32.7884,32.6394,32.7458,82300.0
2009-09-10 11:25:00,46.15,46.17,46.01,46.03,58400.0,32.7458,32.76,32.6465,32.6607,58400.0
2009-09-10 11:30:00,46.04,46.07,45.77,45.77,84600.0,32.6678,32.6891,32.4762,32.4762,84600.0
2009-09-10 11:35:00,45.77,46.06,45.73,46.06,63000.0,32.4762,32.682,32.4478,32.682,63000.0
2009-09-10 11:40:00,46.06,46.09,45.95,46.04,54800.0,32.682,32.7033,32.6039,32.6678,54800.0
2009-09-10 11:45:00,46.06,46.13,46.01,46.1,35200.0,32.682,32.7316,32.6465,32.7104,35200.0
2009-09-10 11:50:00,46.11,46.11,45.93,45.97,51400.0,32.7175,32.7175,32.5897,32.6181,51400.0
2009-09-10 11:55:00,45.96,46.01,45.86,46.0,47600.0,32.611,32.6465,32.5401,32.6394,47600.0
2009-09-10 12:00:00,46.0,46.07,45.98,46.02,42100.0,32.6394,32.6891,32.6252,32.6536,42100.0
2009-09-10 12:05:00,46.03,46.06,45.98,46.04,35100.0,32.6607,32.682,32.6252,32.6678,35100.0
2009-09-10 12:10:00,46.04,46.05,45.95,45.97,41100.0,32.6678,32.6749,32.6039,32.6181,41100.0
2009-09-10 12:15:00,45.97,45.99,45.94,45.95,21000.0,32.6181,32.6323,32.5968,32.6039,21000.0
2009-09-10 12:20:00,45.95,45.99,45.84,45.95,63900.0,32.6039,32.6323,32.5259,32.6039,63900.0
2009-09-10 12:25:00,45.94,45.97,45.87,45.92,46400.0,32.5968,32.6181,32.5472,32.5826,46400.0
2009-09-10 12:30:00,45.93,46.0,45.91,45.96,30100.0,32.5897,32.6394,32.5755,32.611,30100.0
2009-09-10 12:35:00,45.96,46.01,45.94,46.01,27700.0,32.611,32.6465,32.5968,32.6465,27700.0
2009-09-10 12:40:00,46.01,46.19,46.0,46.18,83900.0,32.6465,32.7742,32.6394,32.7671,83900.0
2009-09-10 12:45:00,46.18,46.38,46.18,46.36,140500.0,32.7671,32.909,32.7671,32.8948,140500.0
2009-09-10 12:50:00,46.35,46.49,46.35,46.38,100100.0,32.8877,32.9871,32.8877,32.909,100100.0
2009-09-10 12:55:00,46.37,46.4,46.29,46.35,41700.0,32.9019,32.9232,32.8452,32.8877,41700.0
2009-09-10 13:00:00,46.36,46.5,46.3,46.48,80000.0,32.8948,32.9942,32.8523,32.98,80000.0
2009-09-10 13:05:00,46.48,46.55,46.41,46.48,113200.0,32.98,33.0297,32.9303,32.98,113200.0
2009-09-10 13:10:00,46.49,46.53,46.43,46.43,50900.0,32.9871,33.0155,32.9445,32.9445,50900.0
2009-09-10 13:15:00,46.43,46.55,46.43,46.46,62800.0,32.9445,33.0297,32.9445,32.9658,62800.0
2009-09-10 13:20:00,46.46,46.49,46.3,46.3,86100.0,32.9658,32.9871,32.8523,32.8523,86100.0
2009-09-10 13:25:00,46.31,46.36,46.25,46.28,78200.0,32.8594,32.8948,32.8168,32.8381,78200.0
2009-09-10 13:30:00,46.27,46.43,46.26,46.34,83100.0,32.831,32.9445,32.8239,32.8807,83100.0
2009-09-10 13:35:00,46.34,46.38,46.27,46.38,48100.0,32.8807,32.909,32.831,32.909,48100.0
2009-09-10 13:40:00,46.38,46.49,46.36,46.42,57100.0,32.909,32.9871,32.8948,32.9374,57100.0
2009-09-10 13:45:00,46.42,46.49,46.39,46.47,75400.0,32.9374,32.9871,32.9161,32.9729,75400.0
2009-09-10 13:50:00,46.48,46.58,46.44,46.49,76200.0,32.98,33.0509,32.9516,32.9871,76200.0
2009-09-10 13:55:00,46.49,46.51,46.41,46.44,65700.0,32.9871,33.0013,32.9303,32.9516,65700.0
2009-09-10 14:00:00,46.44,46.54,46.4,46.4,43100.0,32.9516,33.0226,32.9232,32.9232,43100.0
2009-09-10 14:05:00,46.4,46.44,46.37,46.42,44000.0,32.9232,32.9516,32.9019,32.9374,44000.0
2009-09-10 14:10:00,46.43,46.51,46.39,46.49,65300.0,32.9445,33.0013,32.9161,32.9871,65300.0
2009-09-10 14:15:00,46.48,46.5,46.34,46.37,56500.0,32.98,32.9942,32.8807,32.9019,56500.0
2009-09-10 14:20:00,46.37,46.39,46.33,46.36,53200.0,32.9019,32.9161,32.8736,32.8948,53200.0
2009-09-10 14:25:00,46.35,46.49,46.3,46.47,122900.0,32.8877,32.9871,32.8523,32.9729,122900.0
2009-09-10 14:30:00,46.47,46.5,46.42,46.45,60100.0,32.9729,32.9942,32.9374,32.9587,60100.0
2009-09-10 14:35:00,46.44,46.49,46.4,46.4,29800.0,32.9516,32.9871,32.9232,32.9232,29800.0
2009-09-10 14:40:00,46.39,46.45,46.36,46.36,23900.0,32.9161,32.9587,32.8948,32.8948,23900.0
2009-09-10 14:45:00,46.36,46.36,46.3,46.34,29900.0,32.8948,32.8948,32.8523,32.8807,29900.0
2009-09-10 14:50:00,46.34,46.38,46.2,46.2,86000.0,32.8807,32.909,32.7813,32.7813,86000.0
2009-09-10 14:55:00,46.2,46.23,46.12,46.13,68300.0,32.7813,32.8026,32.7246,32.7316,68300.0
2009-09-10 15:00:00,46.14,46.16,45.95,45.95,96700.0,32.7387,32.7529,32.6039,32.6039,96700.0
2009-09-10 15:05:00,45.94,45.94,45.82,45.87,146600.0,32.5968,32.5968,32.5117,32.5472,146600.0
2009-09-10 15:10:00,45.89,46.0,45.78,45.88,128600.0,32.5614,32.6394,32.4833,32.5543,128600.0
2009-09-10 15:15:00,45.88,45.96,45.86,45.96,91600.0,32.5543,32.611,32.5401,32.611,91600.0
2009-09-10 15:20:00,45.96,46.1,45.92,46.0,94300.0,32.611,32.7104,32.5826,32.6394,94300.0
2009-09-10 15:25:00,46.0,46.06,45.91,45.99,103900.0,32.6394,32.682,32.5755,32.6323,103900.0
2009-09-10 15:30:00,45.98,46.01,45.94,46.01,106900.0,32.6252,32.6465,32.5968,32.6465,106900.0
2009-09-10 15:35:00,46.01,46.06,45.92,46.05,151200.0,32.6465,32.682,32.5826,32.6749,151200.0
2009-09-10 15:40:00,46.05,46.07,45.95,46.0,150300.0,32.6749,32.6891,32.6039,32.6394,150300.0
2009-09-10 15:45:00,46.01,46.06,45.93,46.04,219800.0,32.6465,32.682,32.5897,32.6678,219800.0
2009-09-10 15:50:00,46.04,46.09,46.02,46.06,186000.0,32.6678,32.7033,32.6536,32.682,186000.0
2009-09-10 15:55:00,46.07,46.13,46.03,46.1,231700.0,32.6891,32.7316,32.6607,32.7104,231700.0
2009-09-11 09:30:00,47.3,47.39,46.85,47.1,384400.0,33.5618,33.6257,33.2425,33.4199,384400.0
2009-09-11 09:35:00,47.12,47.3,47.05,47.07,228200.0,33.4341,33.5618,33.3844,33.3986,228200.0
2009-09-11 09:40:00,47.07,47.12,46.62,46.7,246900.0,33.3986,33.4341,33.0793,33.1361,246900.0
2009-09-11 09:45:00,46.7,47.28,46.67,47.27,277700.0,33.1361,33.5476,33.1148,33.5405,277700.0
2009-09-11 09:50:00,47.22,47.34,47.11,47.32,224300.0,33.5051,33.5902,33.427,33.576,224300.0
2009-09-11 09:55:00,47.33,47.39,47.03,47.15,228600.0,33.5831,33.6257,33.3702,33.4554,228600.0
2009-09-11 10:00:00,47.16,47.25,46.79,46.88,250400.0,33.4625,33.5263,33.2,33.2638,250400.0
2009-09-11 10:05:00,46.9,47.0,46.56,46.94,239600.0,33.278,33.349,33.0368,33.3064,239600.0
2009-09-11 10:10:00,46.97,47.28,46.88,47.12,191500.0,33.3277,33.5476,33.2638,33.4341,191500.0
2009-09-11 10:15:00,47.09,47.23,47.08,47.18,121300.0,33.4128,33.5122,33.4057,33.4767,121300.0
2009-09-11 10:20:00,47.17,47.26,47.01,47.24,146600.0,33.4696,33.5334,33.3561,33.5192,146600.0
2009-09-11 10:25:00,47.24,47.32,47.15,47.22,135000.0,33.5192,33.576,33.4554,33.5051,135000.0
2009-09-11 10:30:00,47.23,47.31,47.13,47.2,113100.0,33.5122,33.5689,33.4412,33.4909,113100.0
2009-09-11 10:35:00,47.2,47.36,47.15,47.26,139100.0,33.4909,33.6044,33.4554,33.5334,139100.0
2009-09-11 10:40:00,47.26,47.39,47.22,47.24,106000.0,33.5334,33.6257,33.5051,33.5192,106000.0
2009-09-11 10:45:00,47.23,47.4,47.23,47.29,122200.0,33.5122,33.6328,33.5122,33.5547,122200.0
2009-09-11 10:50:00,47.29,47.35,47.11,47.17,158800.0,33.5547,33.5973,33.427,33.4696,158800.0
2009-09-11 10:55:00,47.16,47.18,47.08,47.13,64600.0,33.4625,33.4767,33.4057,33.4412,64600.0
2009-09-11 11:00:00,47.13,47.17,47.07,47.14,74600.0,33.4412,33.4696,33.3986,33.4483,74600.0
2009-09-11 11:05:00,47.15,47.37,47.14,47.37,94900.0,33.4554,33.6115,33.4483,33.6115,94900.0
2009-09-11 11:10:00,47.37,47.4,47.12,47.13,115000.0,33.6115,33.6328,33.4341,33.4412,115000.0
2009-09-11 11:15:00,47.13,47.13,46.93,46.97,109600.0,33.4412,33.4412,33.2993,33.3277,109600.0
2009-09-11 11:20:00,46.97,46.97,46.76,46.83,114500.0,33.3277,33.3277,33.1787,33.2283,114500.0
2009-09-11 11:25:00,46.83,46.9,46.77,46.85,142200.0,33.2283,33.278,33.1858,33.2425,142200.0
2009-09-11 11:30:00,46.84,46.95,46.7,46.85,154100.0,33.2354,33.3135,33.1361,33.2425,154100.0
2009-09-11 11:35:00,46.85,46.85,46.52,46.59,154200.0,33.2425,33.2425,33.0084,33.058,154200.0
2009-09-11 11:40:00,46.58,46.6,46.34,46.38,147100.0,33.0509,33.0651,32.8807,32.909,147100.0
2009-09-11 11:45:00,46.38,46.56,46.25,46.53,108600.0,32.909,33.0368,32.8168,33.0155,108600.0
2009-09-11 11:50:00,46.53,46.78,46.51,46.75,133600.0,33.0155,33.1929,33.0013,33.1716,133600.0
2009-09-11 11:55:00,46.74,46.89,46.69,46.85,104100.0,33.1645,33.2709,33.129,33.2425,104100.0
2009-09-11 12:00:00,46.86,46.94,46.81,46.93,88800.0,33.2496,33.3064,33.2141,33.2993,88800.0
2009-09-11 12:05:00,46.92,46.95,46.81,46.84,90800.0,33.2922,33.3135,33.2141,33.2354,90800.0
2009-09-11 12:10:00,46.86,46.96,46.83,46.92,51800.0,33.2496,33.3206,33.2283,33.2922,51800.0
2009-09-11 12:15:00,46.95,46.95,46.85,46.85,40300.0,33.3135,33.3135,33.2425,33.2425,40300.0
2009-09-11 12:20:00,46.85,46.85,46.57,46.6,161700.0,33.2425,33.2425,33.0438,33.0651,161700.0
2009-09-11 12:25:00,46.6,46.61,46.44,46.56,149400.0,33.0651,33.0722,32.9516,33.0368,149400.0
2009-09-11 12:30:00,46.56,46.56,46.4,46.54,89300.0,33.0368,33.0368,32.9232,33.0226,89300.0
2009-09-11 12:35:00,46.54,46.58,46.25,46.28,135800.0,33.0226,33.0509,32.8168,32.8381,135800.0
2009-09-11 12:40:00,46.28,46.43,46.25,46.4,135900.0,32.8381,32.9445,32.8168,32.9232,135900.0
2009-09-11 12:45:00,46.4,46.45,46.33,46.36,83100.0,32.9232,32.9587,32.8736,32.8948,83100.0
2009-09-11 12:50:00,46.38,46.51,46.36,46.48,74600.0,32.909,33.0013,32.8948,32.98,74600.0
2009-09-11 12:55:00,46.5,46.5,46.38,46.39,71600.0,32.9942,32.9942,32.909,32.9161,71600.0
2009-09-11 13:00:00,46.39,46.58,46.39,46.57,125300.0,32.9161,33.0509,32.9161,33.0438,125300.0
2009-09-11 13:05:00,46.56,46.58,46.46,46.49,46400.0,33.0368,33.0509,32.9658,32.9871,46400.0
2009-09-11 13:10:00,46.5,46.54,46.41,46.42,32100.0,32.9942,33.0226,32.9303,32.9374,32100.0
2009-09-11 13:15:00,46.42,46.67,46.38,46.62,47900.0,32.9374,33.1148,32.909,33.0793,47900.0
2009-09-11 13:20:00,46.61,46.61,46.51,46.52,78700.0,33.0722,33.0722,33.0013,33.0084,78700.0
2009-09-11 13:25:00,46.51,46.55,46.41,46.5,42200.0,33.0013,33.0297,32.9303,32.9942,42200.0
2009-09-11 13:30:00,46.51,46.75,46.47,46.75,97200.0,33.0013,33.1716,32.9729,33.1716,97200.0
2009-09-11 13:35:00,46.75,46.75,46.62,46.68,36800.0,33.1716,33.1716,33.0793,33.1219,36800.0
2009-09-11 13:40:00,46.68,46.68,46.46,46.54,67000.0,33.1219,33.1219,32.9658,33.0226,67000.0
2009-09-11 13:45:00,46.52,46.6,46.47,46.52,44700.0,33.0084,33.0651,32.9729,33.0084,44700.0
2009-09-11 13:50:00,46.51,46.7,46.48,46.64,61500.0,33.0013,33.1361,32.98,33.0935,61500.0
2009-09-11 13:55:00,46.63,46.65,46.47,46.47,70500.0,33.0864,33.1006,32.9729,32.9729,70500.0
2009-09-11 14:00:00,46.47,46.6,46.42,46.51,144400.0,32.9729,33.0651,32.9374,33.0013,144400.0
2009-09-11 14:05:00,46.51,46.58,46.42,46.5,86900.0,33.0013,33.0509,32.9374,32.9942,86900.0
2009-09-11 14:10:00,46.5,46.53,46.41,46.53,37700.0,32.9942,33.0155,32.9303,33.0155,37700.0
2009-09-11 14:15:00,46.54,46.61,46.51,46.57,62300.0,33.0226,33.0722,33.0013,33.0438,62300.0
2009-09-11 14:20:00,46.57,46.65,46.53,46.56,44100.0,33.0438,33.1006,33.0155,33.0368,44100.0
2009-09-11 14:25:00,46.56,46.59,46.49,46.57,33500.0,33.0368,33.058,32.9871,33.0438,33500.0
2009-09-11 14:30:00,46.57,46.72,46.56,46.7,32400.0,33.0438,33.1503,33.0368,33.1361,32400.0
2009-09-11 14:35:00,46.69,46.75,46.68,46.71,46100.0,33.129,33.1716,33.1219,33.1432,46100.0
2009-09-11 14:40:00,46.7,46.71,46.62,46.69,21900.0,33.1361,33.1432,33.0793,33.129,21900.0
2009-09-11 14:45:00,46.7,46.72,46.65,46.71,25500.0,33.1361,33.1503,33.1006,33.1432,25500.0
2009-09-11 14:50:00,46.72,46.73,46.65,46.66,30100.0,33.1503,33.1574,33.1006,33.1077,30100.0
2009-09-11 14:55:00,46.65,46.71,46.58,46.63,29900.0,33.1006,33.1432,33.0509,33.0864,29900.0
2009-09-11 15:00:00,46.63,46.64,46.56,46.57,35300.0,33.0864,33.0935,33.0368,33.0438,35300.0
2009-09-11 15:05:00,46.57,46.59,46.48,46.51,45300.0,33.0438,33.058,32.98,33.0013,45300.0
2009-09-11 15:10:00,46.5,46.63,46.48,46.63,71800.0,32.9942,33.0864,32.98,33.0864,71800.0
2009-09-11 15:15:00,46.63,46.65,46.54,46.58,57800.0,33.0864,33.1006,33.0226,33.0509,57800.0
2009-09-11 15:20:00,46.58,46.63,46.53,46.58,53400.0,33.0509,33.0864,33.0155,33.0509,53400.0
2009-09-11 15:25:00,46.59,46.6,46.53,46.59,104800.0,33.058,33.0651,33.0155,33.058,104800.0
2009-09-11 15:30:00,46.59,46.6,46.52,46.57,112200.0,33.058,33.0651,33.0084,33.0438,112200.0
2009-09-11 15:35:00,46.58,46.67,46.55,46.67,126800.0,33.0509,33.1148,33.0297,33.1148,126800.0
2009-09-11 15:40:00,46.68,46.68,46.61,46.63,158000.0,33.1219,33.1219,33.0722,33.0864,158000.0
2009-09-11 15:45:00,46.63,46.64,46.57,46.6,106900.0,33.0864,33.0935,33.0438,33.0651,106900.0
2009-09-11 15:50:00,46.6,46.62,46.52,46.54,128500.0,33.0651,33.0793,33.0084,33.0226,128500.0
2009-09-11 15:55:00,46.55,46.56,46.48,46.53,258800.0,33.0297,33.0368,32.98,33.0155,258800.0
2009-09-14 09:30:00,45.69,46.19,45.69,45.94,271700.0,32.4194,32.7742,32.4194,32.5968,271700.0
2009-09-14 09:35:00,45.94,46.25,45.84,46.12,211500.0,32.5968,32.8168,32.5259,32.7246,211500.0
2009-09-14 09:40:00,46.13,46.54,46.13,46.5,120900.0,32.7316,33.0226,32.7316,32.9942,120900.0
2009-09-14 09:45:00,46.49,46.67,46.34,46.58,225500.0,32.9871,33.1148,32.8807,33.0509,225500.0
2009-09-14 09:50:00,46.55,46.59,46.13,46.18,163900.0,33.0297,33.058,32.7316,32.7671,163900.0
2009-09-14 09:55:00,46.16,46.38,46.01,46.36,170000.0,32.7529,32.909,32.6465,32.8948,170000.0
2009-09-14 10:00:00,46.34,46.61,46.17,46.25,147900.0,32.8807,33.0722,32.76,32.8168,147900.0
2009-09-14 10:05:00,46.25,46.33,46.13,46.13,95600.0,32.8168,32.8736,32.7316,32.7316,95600.0
2009-09-14 10:10:00,46.11,46.11,45.82,45.85,294300.0,32.7175,32.7175,32.5117,32.533,294300.0
2009-09-14 10:15:00,45.85,46.14,45.85,46.06,123000.0,32.533,32.7387,32.533,32.682,123000.0
2009-09-14 10:20:00,46.06,46.19,45.95,46.16,121300.0,32.682,32.7742,32.6039,32.7529,121300.0
2009-09-14 10:25:00,46.18,46.24,46.01,46.04,66100.0,32.7671,32.8097,32.6465,32.6678,66100.0
2009-09-14 10:30:00,46.03,46.1,45.98,46.05,63500.0,32.6607,32.7104,32.6252,32.6749,63500.0
2009-09-14 10:35:00,46.05,46.06,45.88,45.99,106700.0,32.6749,32.682,32.5543,32.6323,106700.0
2009-09-14 10:40:00,45.99,46.09,45.87,46.07,127300.0,32.6323,32.7033,32.5472,32.6891,127300.0
2009-09-14 10:45:00,46.06,46.18,46.01,46.06,171000.0,32.682,32.7671,32.6465,32.682,171000.0
2009-09-14 10:50:00,46.06,46.06,45.91,45.96,143400.0,32.682,32.682,32.5755,32.611,143400.0
2009-09-14 10:55:00,45.96,45.99,45.77,45.81,103600.0,32.611,32.6323,32.4762,32.5046,103600.0
2009-09-14 11:00:00,45.81,45.89,45.73,45.85,78400.0,32.5046,32.5614,32.4478,32.533,78400.0
2009-09-14 11:05:00,45.87,45.94,45.79,45.91,71900.0,32.5472,32.5968,32.4904,32.5755,71900.0
2009-09-14 11:10:00,45.92,45.93,45.86,45.93,40900.0,32.5826,32.5897,32.5401,32.5897,40900.0
2009-09-14 11:15:00,45.93,46.04,45.93,45.94,55600.0,32.5897,32.6678,32.5897,32.5968,55600.0
2009-09-14 11:20:00,45.94,46.14,45.93,45.95,76200.0,32.5968,32.7387,32.5897,32.6039,76200.0
2009-09-14 11:25:00,45.94,45.97,45.84,45.92,45000.0,32.5968,32.6181,32.5259,32.5826,45000.0
2009-09-14 11:30:00,45.92,46.02,45.89,45.89,30200.0,32.5826,32.6536,32.5614,32.5614,30200.0
2009-09-14 11:35:00,45.89,45.89,45.75,45.8,50600.0,32.5614,32.5614,32.462,32.4975,50600.0
2009-09-14 11:40:00,45.8,45.8,45.64,45.72,49100.0,32.4975,32.4975,32.384,32.4407,49100.0
2009-09-14 11:45:00,45.71,45.79,45.67,45.74,40500.0,32.4336,32.4904,32.4053,32.4549,40500.0
2009-09-14 11:50:00,45.75,45.87,45.74,45.87,37400.0,32.462,32.5472,32.4549,32.5472,37400.0
2009-09-14 11:55:00,45.88,45.95,45.76,45.83,62100.0,32.5543,32.6039,32.4691,32.5188,62100.0
2009-09-14 12:00:00,45.83,45.88,45.76,45.79,23200.0,32.5188,32.5543,32.4691,32.4904,23200.0
2009-09-14 12:05:00,45.8,45.82,45.7,45.71,34500.0,32.4975,32.5117,32.4265,32.4336,34500.0
2009-09-14 12:10:00,45.71,45.75,45.68,45.75,23400.0,32.4336,32.462,32.4123,32.462,23400.0
2009-09-14 12:15:00,45.76,45.83,45.73,45.82,15200.0,32.4691,32.5188,32.4478,32.5117,15200.0
2009-09-14 12:20:00,45.83,45.9,45.83,45.89,26600.0,32.5188,32.5684,32.5188,32.5614,26600.0
2009-09-14 12:25:00,45.88,45.95,45.86,45.95,25700.0,32.5543,32.6039,32.5401,32.6039,25700.0
2009-09-14 12:30:00,45.95,45.95,45.81,45.85,33700.0,32.6039,32.6039,32.5046,32.533,33700.0
2009-09-14 12:35:00,45.86,45.88,45.79,45.85,19000.0,32.5401,32.5543,32.4904,32.533,19000.0
2009-09-14 12:40:00,45.86,46.03,45.85,46.01,27200.0,32.5401,32.6607,32.533,32.6465,27200.0
2009-09-14 12:45:00,46.03,46.03,45.87,45.9,24900.0,32.6607,32.6607,32.5472,32.5684,24900.0
2009-09-14 12:50:00,45.92,45.93,45.84,45.92,35700.0,32.5826,32.5897,32.5259,32.5826,35700.0
2009-09-14 12:55:00,45.93,45.95,45.86,45.95,29600.0,32.5897,32.6039,32.5401,32.6039,29600.0
2009-09-14 13:00:00,45.96,45.98,45.84,45.9,41000.0,32.611,32.6252,32.5259,32.5684,41000.0
2009-09-14 13:05:00,45.89,45.9,45.85,45.88,22000.0,32.5614,32.5684,32.533,32.5543,22000.0
2009-09-14 13:10:00,45.89,45.92,45.81,45.86,33100.0,32.5614,32.5826,32.5046,32.5401,33100.0
2009-09-14 13:15:00,45.86,45.87,45.77,45.79,42200.0,32.5401,32.5472,32.4762,32.4904,42200.0
2009-09-14 13:20:00,45.78,45.84,45.78,45.79,38100.0,32.4833,32.5259,32.4833,32.4904,38100.0
2009-09-14 13:25:00,45.78,45.79,45.7,45.72,47700.0,32.4833,32.4904,32.4265,32.4407,47700.0
2009-09-14 13:30:00,45.72,45.76,45.67,45.72,45100.0,32.4407,32.4691,32.4053,32.4407,45100.0
2009-09-14 13:35:00,45.71,45.74,45.57,45.59,94600.0,32.4336,32.4549,32.3343,32.3485,94600.0
2009-09-14 13:40:00,45.59,45.61,45.48,45.49,93300.0,32.3485,32.3627,32.2704,32.2775,93300.0
2009-09-14 13:45:00,45.48,45.63,45.48,45.57,40700.0,32.2704,32.3769,32.2704,32.3343,40700.0
2009-09-14 13:50:00,45.57,45.62,45.47,45.47,58300.0,32.3343,32.3698,32.2633,32.2633,58300.0
2009-09-14 13:55:00,45.48,45.49,45.39,45.43,92000.0,32.2704,32.2775,32.2066,32.235,92000.0
2009-09-14 14:00:00,45.43,45.49,45.41,45.47,42200.0,32.235,32.2775,32.2208,32.2633,42200.0
2009-09-14 14:05:00,45.49,45.49,45.32,45.34,75700.0,32.2775,32.2775,32.1569,32.1711,75700.0
2009-09-14 14:10:00,45.35,45.46,45.27,45.44,122100.0,32.1782,32.2562,32.1214,32.2421,122100.0
2009-09-14 14:15:00,45.46,45.46,45.41,45.43,20100.0,32.2562,32.2562,32.2208,32.235,20100.0
2009-09-14 14:20:00,45.43,45.49,45.42,45.48,33000.0,32.235,32.2775,32.2279,32.2704,33000.0
2009-09-14 14:25:00,45.49,45.81,45.47,45.77,131200.0,32.2775,32.5046,32.2633,32.4762,131200.0
2009-09-14 14:30:00,45.77,45.81,45.61,45.66,80800.0,32.4762,32.5046,32.3627,32.3982,80800.0
2009-09-14 14:35:00,45.66,45.69,45.58,45.63,25000.0,32.3982,32.4194,32.3414,32.3769,25000.0
2009-09-14 14:40:00,45.63,45.74,45.63,45.7,23900.0,32.3769,32.4549,32.3769,32.4265,23900.0
2009-09-14 14:45:00,45.7,45.7,45.59,45.67,54000.0,32.4265,32.4265,32.3485,32.4053,54000.0
2009-09-14 14:50:00,45.67,45.7,45.6,45.6,31800.0,32.4053,32.4265,32.3556,32.3556,31800.0
2009-09-14 14:55:00,45.61,45.66,45.56,45.65,48700.0,32.3627,32.3982,32.3272,32.3911,48700.0
2009-09-14 15:00:00,45.65,45.66,45.59,45.6,47800.0,32.3911,32.3982,32.3485,32.3556,47800.0
2009-09-14 15:05:00,45.6,45.62,45.53,45.6,70200.0,32.3556,32.3698,32.3059,32.3556,70200.0
2009-09-14 15:10:00,45.6,45.6,45.54,45.56,37600.0,32.3556,32.3556,32.313,32.3272,37600.0
2009-09-14 15:15:00,45.55,45.58,45.54,45.54,28800.0,32.3201,32.3414,32.313,32.313,28800.0
2009-09-14 15:20:00,45.55,45.55,45.39,45.41,157000.0,32.3201,32.3201,32.2066,32.2208,157000.0
2009-09-14 15:25:00,45.4,45.44,45.36,45.4,59700.0,32.2137,32.2421,32.1853,32.2137,59700.0
2009-09-14 15:30:00,45.38,45.53,45.38,45.52,86400.0,32.1995,32.3059,32.1995,32.2988,86400.0
2009-09-14 15:35:00,45.51,45.6,45.51,45.56,96600.0,32.2917,32.3556,32.2917,32.3272,96600.0
2009-09-14 15:40:00,45.55,45.68,45.53,45.61,184700.0,32.3201,32.4123,32.3059,32.3627,184700.0
2009-09-14 15:45:00,45.62,45.65,45.58,45.61,155600.0,32.3698,32.3911,32.3414,32.3627,155600.0
2009-09-14 15:50:00,45.61,45.76,45.61,45.72,177700.0,32.3627,32.4691,32.3627,32.4407,177700.0
2009-09-14 15:55:00,45.72,45.8,45.69,45.7,265700.0,32.4407,32.4975,32.4194,32.4265,265700.0
2009-09-15 09:30:00,45.53,46.23,45.53,46.21,248400.0,32.3059,32.8026,32.3059,32.7884,248400.0
2009-09-15 09:35:00,46.2,46.35,46.02,46.27,229800.0,32.7813,32.8877,32.6536,32.831,229800.0
2009-09-15 09:40:00,46.27,46.33,46.19,46.21,283500.0,32.831,32.8736,32.7742,32.7884,283500.0
2009-09-15 09:45:00,46.22,46.41,46.14,46.18,125400.0,32.7955,32.9303,32.7387,32.7671,125400.0
2009-09-15 09:50:00,46.17,46.17,45.94,46.04,111500.0,32.76,32.76,32.5968,32.6678,111500.0
2009-09-15 09:55:00,46.04,46.04,45.8,45.98,195500.0,32.6678,32.6678,32.4975,32.6252,195500.0
2009-09-15 10:00:00,45.99,46.25,45.68,45.8,136100.0,32.6323,32.8168,32.4123,32.4975,136100.0
2009-09-15 10:05:00,45.81,46.18,45.8,46.17,102600.0,32.5046,32.7671,32.4975,32.76,102600.0
2009-09-15 10:10:00,46.18,46.19,45.9,45.99,95300.0,32.7671,32.7742,32.5684,32.6323,95300.0
2009-09-15 10:15:00,45.98,46.07,45.77,46.07,141200.0,32.6252,32.6891,32.4762,32.6891,141200.0
2009-09-15 10:20:00,46.06,46.07,45.87,45.94,70500.0,32.682,32.6891,32.5472,32.5968,70500.0
2009-09-15 10:25:00,45.97,46.02,45.79,45.87,193500.0,32.6181,32.6536,32.4904,32.5472,193500.0
2009-09-15 10:30:00,45.87,46.03,45.7,45.93,335100.0,32.5472,32.6607,32.4265,32.5897,335100.0
2009-09-15 10:35:00,45.92,46.21,45.92,46.11,124100.0,32.5826,32.7884,32.5826,32.7175,124100.0
2009-09-15 10:40:00,46.12,46.29,46.08,46.17,115900.0,32.7246,32.8452,32.6962,32.76,115900.0
2009-09-15 10:45:00,46.17,46.23,46.04,46.12,87300.0,32.76,32.8026,32.6678,32.7246,87300.0
2009-09-15 10:50:00,46.13,46.25,46.1,46.12,45000.0,32.7316,32.8168,32.7104,32.7246,45000.0
2009-09-15 10:55:00,46.1,46.39,46.09,46.38,113300.0,32.7104,32.9161,32.7033,32.909,113300.0
2009-09-15 11:00:00,46.38,46.53,46.35,46.38,223300.0,32.909,33.0155,32.8877,32.909,223300.0
2009-09-15 11:05:00,46.37,46.45,46.33,46.42,60100.0,32.9019,32.9587,32.8736,32.9374,60100.0
2009-09-15 11:10:00,46.43,46.64,46.36,46.56,288500.0,32.9445,33.0935,32.8948,33.0368,288500.0
2009-09-15 11:15:00,46.56,46.68,46.46,46.65,120300.0,33.0368,33.1219,32.9658,33.1006,120300.0
2009-09-15 11:20:00,46.66,46.66,46.52,46.54,75000.0,33.1077,33.1077,33.0084,33.0226,75000.0
2009-09-15 11:25:00,46.53,46.62,46.3,46.34,65900.0,33.0155,33.0793,32.8523,32.8807,65900.0
2009-09-15 11:30:00,46.31,46.37,46.23,46.34,65800.0,32.8594,32.9019,32.8026,32.8807,65800.0
2009-09-15 11:35:00,46.34,46.58,46.34,46.53,76800.0,32.8807,33.0509,32.8807,33.0155,76800.0
2009-09-15 11:40:00,46.53,46.54,46.38,46.45,72000.0,33.0155,33.0226,32.909,32.9587,72000.0
2009-09-15 11:45:00,46.46,46.61,46.43,46.57,52200.0,32.9658,33.0722,32.9445,33.0438,52200.0
2009-09-15 11:50:00,46.56,46.64,46.47,46.51,56600.0,33.0368,33.0935,32.9729,33.0013,56600.0
2009-09-15 11:55:00,46.5,46.65,46.48,46.62,52000.0,32.9942,33.1006,32.98,33.0793,52000.0
2009-09-15 12:00:00,46.63,46.66,46.55,46.65,49300.0,33.0864,33.1077,33.0297,33.1006,49300.0
2009-09-15 12:05:00,46.65,46.66,46.5,46.58,34600.0,33.1006,33.1077,32.9942,33.0509,34600.0
2009-09-15 12:10:00,46.59,46.62,46.51,46.51,27700.0,33.058,33.0793,33.0013,33.0013,27700.0
2009-09-15 12:15:00,46.51,46.61,46.5,46.57,30300.0,33.0013,33.0722,32.9942,33.0438,30300.0
2009-09-15 12:20:00,46.58,46.63,46.54,46.57,22700.0,33.0509,33.0864,33.0226,33.0438,22700.0
2009-09-15 12:25:00,46.55,46.63,46.54,46.61,29800.0,33.0297,33.0864,33.0226,33.0722,29800.0
2009-09-15 12:30:00,46.61,46.65,46.57,46.61,39700.0,33.0722,33.1006,33.0438,33.0722,39700.0
2009-09-15 12:35:00,46.62,46.64,46.54,46.57,45400.0,33.0793,33.0935,33.0226,33.0438,45400.0
2009-09-15 12:40:00,46.57,46.65,46.54,46.58,41600.0,33.0438,33.1006,33.0226,33.0509,41600.0
2009-09-15 12:45:00,46.59,46.65,46.52,46.63,48600.0,33.058,33.1006,33.0084,33.0864,48600.0
2009-09-15 12:50:00,46.63,46.84,46.63,46.82,55600.0,33.0864,33.2354,33.0864,33.2212,55600.0
2009-09-15 12:55:00,46.83,46.89,46.78,46.88,63200.0,33.2283,33.2709,33.1929,33.2638,63200.0
2009-09-15 13:00:00,46.88,46.95,46.85,46.89,114900.0,33.2638,33.3135,33.2425,33.2709,114900.0
2009-09-15 13:05:00,46.89,46.97,46.88,46.94,41100.0,33.2709,33.3277,33.2638,33.3064,41100.0
2009-09-15 13:10:00,46.94,47.02,46.94,46.99,64800.0,33.3064,33.3631,33.3064,33.3419,64800.0
2009-09-15 13:15:00,46.99,47.09,46.95,47.08,74600.0,33.3419,33.4128,33.3135,33.4057,74600.0
2009-09-15 13:20:00,47.07,47.15,47.07,47.1,86400.0,33.3986,33.4554,33.3986,33.4199,86400.0
2009-09-15 13:25:00,47.1,47.12,46.98,47.01,58700.0,33.4199,33.4341,33.3348,33.3561,58700.0
2009-09-15 13:30:00,47.02,47.05,46.95,46.96,50100.0,33.3631,33.3844,33.3135,33.3206,50100.0
2009-09-15 13:35:00,46.96,47.03,46.95,47.0,69400.0,33.3206,33.3702,33.3135,33.349,69400.0
2009-09-15 13:40:00,47.0,47.11,46.99,47.04,73300.0,33.349,33.427,33.3419,33.3773,73300.0
2009-09-15 13:45:00,47.04,47.06,46.99,47.02,49400.0,33.3773,33.3915,33.3419,33.3631,49400.0
2009-09-15 13:50:00,47.02,47.15,47.01,47.13,80100.0,33.3631,33.4554,33.3561,33.4412,80100.0
2009-09-15 13:55:00,47.12,47.18,47.12,47.17,102300.0,33.4341,33.4767,33.4341,33.4696,102300.0
2009-09-15 14:00:00,47.17,47.21,47.09,47.1,146600.0,33.4696,33.498,33.4128,33.4199,146600.0
2009-09-15 14:05:00,47.1,47.11,47.01,47.1,122000.0,33.4199,33.427,33.3561,33.4199,122000.0
2009-09-15 14:10:00,47.1,47.25,47.08,47.22,58200.0,33.4199,33.5263,33.4057,33.5051,58200.0
2009-09-15 14:15:00,47.21,47.23,47.17,47.18,46700.0,33.498,33.5122,33.4696,33.4767,46700.0
2009-09-15 14:20:00,47.18,47.21,47.08,47.08,78200.0,33.4767,33.498,33.4057,33.4057,78200.0
2009-09-15 14:25:00,47.09,47.17,47.05,47.09,87000.0,33.4128,33.4696,33.3844,33.4128,87000.0
2009-09-15 14:30:00,47.1,47.18,47.09,47.15,52000.0,33.4199,33.4767,33.4128,33.4554,52000.0
2009-09-15 14:35:00,47.15,47.17,46.94,47.0,80800.0,33.4554,33.4696,33.3064,33.349,80800.0
2009-09-15 14:40:00,46.99,47.03,46.95,47.01,67200.0,33.3419,33.3702,33.3135,33.3561,67200.0
2009-09-15 14:45:00,47.02,47.03,46.93,46.98,46400.0,33.3631,33.3702,33.2993,33.3348,46400.0
2009-09-15 14:50:00,46.96,47.0,46.94,47.0,48000.0,33.3206,33.349,33.3064,33.349,48000.0
2009-09-15 14:55:00,46.99,47.03,46.96,46.96,78500.0,33.3419,33.3702,33.3206,33.3206,78500.0
2009-09-15 15:00:00,46.98,46.99,46.91,46.92,53400.0,33.3348,33.3419,33.2851,33.2922,53400.0
2009-09-15 15:05:00,46.91,46.94,46.86,46.93,76200.0,33.2851,33.3064,33.2496,33.2993,76200.0
2009-09-15 15:10:00,46.94,47.04,46.92,47.04,100400.0,33.3064,33.3773,33.2922,33.3773,100400.0
2009-09-15 15:15:00,47.03,47.03,46.96,46.98,57700.0,33.3702,33.3702,33.3206,33.3348,57700.0
2009-09-15 15:20:00,46.97,47.01,46.94,46.98,128600.0,33.3277,33.3561,33.3064,33.3348,128600.0
2009-09-15 15:25:00,46.98,47.0,46.95,46.97,118200.0,33.3348,33.349,33.3135,33.3277,118200.0
2009-09-15 15:30:00,46.98,46.99,46.74,46.76,231600.0,33.3348,33.3419,33.1645,33.1787,231600.0
2009-09-15 15:35:00,46.75,46.85,46.74,46.84,118500.0,33.1716,33.2425,33.1645,33.2354,118500.0
2009-09-15 15:40:00,46.84,46.84,46.69,46.74,192900.0,33.2354,33.2354,33.129,33.1645,192900.0
2009-09-15 15:45:00,46.73,46.81,46.71,46.8,266900.0,33.1574,33.2141,33.1432,33.207,266900.0
2009-09-15 15:50:00,46.79,46.83,46.75,46.78,209900.0,33.2,33.2283,33.1716,33.1929,209900.0
2009-09-15 15:55:00,46.79,46.81,46.75,46.77,329900.0,33.2,33.2141,33.1716,33.1858,329900.0
2009-09-16 09:30:00,47.86,47.98,47.71,47.89,292300.0,33.9592,34.0443,33.8527,33.9805,292300.0
2009-09-16 09:35:00,47.89,47.95,47.32,47.62,471400.0,33.9805,34.023,33.576,33.7889,471400.0
2009-09-16 09:40:00,47.61,47.72,47.25,47.48,221200.0,33.7818,33.8598,33.5263,33.6895,221200.0
2009-09-16 09:45:00,47.46,47.8,47.34,47.77,205300.0,33.6754,33.9166,33.5902,33.8953,205300.0
2009-09-16 09:50:00,47.77,47.8,47.43,47.55,145800.0,33.8953,33.9166,33.6541,33.7392,145800.0
2009-09-16 09:55:00,47.54,47.78,47.52,47.74,99700.0,33.7321,33.9024,33.7179,33.874,99700.0
2009-09-16 10:00:00,47.74,47.8,47.47,47.6,140500.0,33.874,33.9166,33.6824,33.7747,140500.0
2009-09-16 10:05:00,47.62,47.74,47.52,47.6,151900.0,33.7889,33.874,33.7179,33.7747,151900.0
2009-09-16 10:10:00,47.6,47.71,47.56,47.67,139100.0,33.7747,33.8527,33.7463,33.8244,139100.0
2009-09-16 10:15:00,47.67,47.71,47.41,47.43,161600.0,33.8244,33.8527,33.6399,33.6541,161600.0
2009-09-16 10:20:00,47.42,47.48,47.14,47.32,100800.0,33.647,33.6895,33.4483,33.576,100800.0
2009-09-16 10:25:00,47.32,47.41,47.19,47.37,78000.0,33.576,33.6399,33.4838,33.6115,78000.0
2009-09-16 10:30:00,47.37,47.46,47.28,47.37,101200.0,33.6115,33.6754,33.5476,33.6115,101200.0
2009-09-16 10:35:00,47.38,47.47,47.26,47.35,87100.0,33.6186,33.6824,33.5334,33.5973,87100.0
2009-09-16 10:40:00,47.34,47.42,47.29,47.35,76300.0,33.5902,33.647,33.5547,33.5973,76300.0
2009-09-16 10:45:00,47.34,47.37,47.23,47.3,74500.0,33.5902,33.6115,33.5122,33.5618,74500.0
2009-09-16 10:50:00,47.31,47.49,47.29,47.43,110000.0,33.5689,33.6966,33.5547,33.6541,110000.0
2009-09-16 10:55:00,47.42,47.43,47.26,47.29,64500.0,33.647,33.6541,33.5334,33.5547,64500.0
2009-09-16 11:00:00,47.28,47.41,47.28,47.38,62300.0,33.5476,33.6399,33.5476,33.6186,62300.0
2009-09-16 11:05:00,47.38,47.44,47.24,47.28,118100.0,33.6186,33.6612,33.5192,33.5476,118100.0
2009-09-16 11:10:00,47.25,47.31,47.2,47.29,103400.0,33.5263,33.5689,33.4909,33.5547,103400.0
2009-09-16 11:15:00,47.31,47.44,47.28,47.44,90000.0,33.5689,33.6612,33.5476,33.6612,90000.0
2009-09-16 11:20:00,47.44,47.45,47.2,47.22,140800.0,33.6612,33.6683,33.4909,33.5051,140800.0
2009-09-16 11:25:00,47.21,47.22,47.07,47.14,110100.0,33.498,33.5051,33.3986,33.4483,110100.0
2009-09-16 11:30:00,47.14,47.15,47.06,47.08,184900.0,33.4483,33.4554,33.3915,33.4057,184900.0
2009-09-16 11:35:00,47.08,47.18,47.07,47.14,76700.0,33.4057,33.4767,33.3986,33.4483,76700.0
2009-09-16 11:40:00,47.15,47.15,46.94,47.12,128700.0,33.4554,33.4554,33.3064,33.4341,128700.0
2009-09-16 11:45:00,47.13,47.17,47.06,47.1,82700.0,33.4412,33.4696,33.3915,33.4199,82700.0
2009-09-16 11:50:00,47.09,47.27,47.08,47.27,86600.0,33.4128,33.5405,33.4057,33.5405,86600.0
2009-09-16 11:55:00,47.28,47.35,47.21,47.3,67400.0,33.5476,33.5973,33.498,33.5618,67400.0
2009-09-16 12:00:00,47.3,47.3,47.2,47.22,64400.0,33.5618,33.5618,33.4909,33.5051,64400.0
2009-09-16 12:05:00,47.23,47.28,47.08,47.14,118800.0,33.5122,33.5476,33.4057,33.4483,118800.0
2009-09-16 12:10:00,47.15,47.16,47.01,47.13,89900.0,33.4554,33.4625,33.3561,33.4412,89900.0
2009-09-16 12:15:00,47.1,47.12,46.91,46.97,87100.0,33.4199,33.4341,33.2851,33.3277,87100.0
2009-09-16 12:20:00,46.97,47.11,46.96,47.11,62300.0,33.3277,33.427,33.3206,33.427,62300.0
2009-09-16 12:25:00,47.1,47.14,46.98,47.0,51800.0,33.4199,33.4483,33.3348,33.349,51800.0
2009-09-16 12:30:00,47.0,47.01,46.93,46.97,54400.0,33.349,33.3561,33.2993,33.3277,54400.0
2009-09-16 12:35:00,46.97,47.02,46.97,47.0,36500.0,33.3277,33.3631,33.3277,33.349,36500.0
2009-09-16 12:40:00,47.0,47.06,46.96,47.0,82900.0,33.349,33.3915,33.3206,33.349,82900.0
2009-09-16 12:45:00,47.0,47.06,46.98,47.01,50300.0,33.349,33.3915,33.3348,33.3561,50300.0
2009-09-16 12:50:00,47.02,47.08,46.99,47.08,62200.0,33.3631,33.4057,33.3419,33.4057,62200.0
2009-09-16 12:55:00,47.07,47.1,47.03,47.05,65800.0,33.3986,33.4199,33.3702,33.3844,65800.0
2009-09-16 13:00:00,47.04,47.21,47.03,47.2,89100.0,33.3773,33.498,33.3702,33.4909,89100.0
2009-09-16 13:05:00,47.2,47.28,47.2,47.25,86900.0,33.4909,33.5476,33.4909,33.5263,86900.0
2009-09-16 13:10:00,47.25,47.4,47.23,47.38,100700.0,33.5263,33.6328,33.5122,33.6186,100700.0
2009-09-16 13:15:00,47.37,47.48,47.37,47.48,102600.0,33.6115,33.6895,33.6115,33.6895,102600.0
2009-09-16 13:20:00,47.47,47.5,47.25,47.35,94900.0,33.6824,33.7037,33.5263,33.5973,94900.0
2009-09-16 13:25:00,47.32,47.36,47.28,47.35,41700.0,33.576,33.6044,33.5476,33.5973,41700.0
2009-09-16 13:30:00,47.34,47.42,47.34,47.34,59000.0,33.5902,33.647,33.5902,33.5902,59000.0
2009-09-16 13:35:00,47.33,47.4,47.29,47.3,51100.0,33.5831,33.6328,33.5547,33.5618,51100.0
2009-09-16 13:40:00,47.29,47.36,47.26,47.35,42100.0,33.5547,33.6044,33.5334,33.5973,42100.0
2009-09-16 13:45:00,47.34,47.42,47.22,47.25,38100.0,33.5902,33.647,33.5051,33.5263,38100.0
2009-09-16 13:50:00,47.26,47.28,47.14,47.18,43500.0,33.5334,33.5476,33.4483,33.4767,43500.0
2009-09-16 13:55:00,47.18,47.28,47.15,47.25,35300.0,33.4767,33.5476,33.4554,33.5263,35300.0
2009-09-16 14:00:00,47.25,47.36,47.24,47.36,51300.0,33.5263,33.6044,33.5192,33.6044,51300.0
2009-09-16 14:05:00,47.37,47.39,47.28,47.31,41100.0,33.6115,33.6257,33.5476,33.5689,41100.0
2009-09-16 14:10:00,47.29,47.36,47.24,47.31,57600.0,33.5547,33.6044,33.5192,33.5689,57600.0
2009-09-16 14:15:00,47.32,47.37,47.3,47.34,44300.0,33.576,33.6115,33.5618,33.5902,44300.0
2009-09-16 14:20:00,47.34,47.37,47.3,47.35,31200.0,33.5902,33.6115,33.5618,33.5973,31200.0
2009-09-16 14:25:00,47.36,47.37,47.32,47.33,37800.0,33.6044,33.6115,33.576,33.5831,37800.0
2009-09-16 14:30:00,47.34,47.35,47.27,47.35,36400.0,33.5902,33.5973,33.5405,33.5973,36400.0
2009-09-16 14:35:00,47.34,47.35,47.28,47.32,49300.0,33.5902,33.5973,33.5476,33.576,49300.0
2009-09-16 14:40:00,47.32,47.32,47.25,47.26,38500.0,33.576,33.576,33.5263,33.5334,38500.0
2009-09-16 14:45:00,47.27,47.27,47.19,47.23,44000.0,33.5405,33.5405,33.4838,33.5122,44000.0
2009-09-16 14:50:00,47.23,47.3,47.2,47.2,48700.0,33.5122,33.5618,33.4909,33.4909,48700.0
2009-09-16 14:55:00,47.21,47.28,47.19,47.23,46700.0,33.498,33.5476,33.4838,33.5122,46700.0
2009-09-16 15:00:00,47.22,47.22,47.16,47.2,99200.0,33.5051,33.5051,33.4625,33.4909,99200.0
2009-09-16 15:05:00,47.2,47.21,47.03,47.05,86400.0,33.4909,33.498,33.3702,33.3844,86400.0
2009-09-16 15:10:00,47.04,47.04,46.93,46.95,104100.0,33.3773,33.3773,33.2993,33.3135,104100.0
2009-09-16 15:15:00,46.96,47.06,46.96,47.03,61100.0,33.3206,33.3915,33.3206,33.3702,61100.0
2009-09-16 15:20:00,47.04,47.07,46.99,47.07,110200.0,33.3773,33.3986,33.3419,33.3986,110200.0
2009-09-16 15:25:00,47.07,47.16,47.05,47.15,114400.0,33.3986,33.4625,33.3844,33.4554,114400.0
2009-09-16 15:30:00,47.16,47.19,47.1,47.17,123600.0,33.4625,33.4838,33.4199,33.4696,123600.0
2009-09-16 15:35:00,47.18,47.19,47.15,47.17,91900.0,33.4767,33.4838,33.4554,33.4696,91900.0
2009-09-16 15:40:00,47.17,47.19,47.11,47.15,156600.0,33.4696,33.4838,33.427,33.4554,156600.0
2009-09-16 15:45:00,47.14,47.15,47.07,47.07,135700.0,33.4483,33.4554,33.3986,33.3986,135700.0
2009-09-16 15:50:00,47.06,47.11,47.04,47.06,165700.0,33.3915,33.427,33.3773,33.3915,165700.0
2009-09-16 15:55:00,47.06,47.12,47.03,47.1,254400.0,33.3915,33.4341,33.3702,33.4199,254400.0
2009-09-17 09:30:00,46.84,46.95,46.47,46.87,424200.0,33.2354,33.3135,32.9729,33.2567,424200.0
2009-09-17 09:35:00,46.85,47.37,46.83,47.18,202600.0,33.2425,33.6115,33.2283,33.4767,202600.0
2009-09-17 09:40:00,47.17,47.28,46.65,46.75,161800.0,33.4696,33.5476,33.1006,33.1716,161800.0
2009-09-17 09:45:00,46.74,47.03,46.65,46.84,151200.0,33.1645,33.3702,33.1006,33.2354,151200.0
2009-09-17 09:50:00,46.86,47.15,46.86,47.14,144800.0,33.2496,33.4554,33.2496,33.4483,144800.0
2009-09-17 09:55:00,47.14,47.18,46.99,47.11,148400.0,33.4483,33.4767,33.3419,33.427,148400.0
2009-09-17 10:00:00,47.11,47.37,47.01,47.35,244900.0,33.427,33.6115,33.3561,33.5973,244900.0
2009-09-17 10:05:00,47.35,47.53,47.27,47.48,168500.0,33.5973,33.725,33.5405,33.6895,168500.0
2009-09-17 10:10:00,47.49,47.5,47.27,47.28,146100.0,33.6966,33.7037,33.5405,33.5476,146100.0
2009-09-17 10:15:00,47.28,47.31,47.02,47.02,127700.0,33.5476,33.5689,33.3631,33.3631,127700.0
2009-09-17 10:20:00,47.02,47.09,46.86,46.91,140500.0,33.3631,33.4128,33.2496,33.2851,140500.0
2009-09-17 10:25:00,46.91,46.91,46.51,46.69,148600.0,33.2851,33.2851,33.0013,33.129,148600.0
2009-09-17 10:30:00,46.69,46.87,46.69,46.71,103500.0,33.129,33.2567,33.129,33.1432,103500.0
2009-09-17 10:35:00,46.7,46.83,46.7,46.73,134900.0,33.1361,33.2283,33.1361,33.1574,134900.0
2009-09-17 10:40:00,46.72,46.81,46.68,46.78,62200.0,33.1503,33.2141,33.1219,33.1929,62200.0
2009-09-17 10:45:00,46.78,46.92,46.73,46.88,58000.0,33.1929,33.2922,33.1574,33.2638,58000.0
2009-09-17 10:50:00,46.87,46.9,46.68,46.78,108700.0,33.2567,33.278,33.1219,33.1929,108700.0
2009-09-17 10:55:00,46.75,46.77,46.64,46.74,91600.0,33.1716,33.1858,33.0935,33.1645,91600.0
2009-09-17 11:00:00,46.75,46.77,46.59,46.61,125600.0,33.1716,33.1858,33.058,33.0722,125600.0
2009-09-17 11:05:00,46.6,46.63,46.48,46.49,76200.0,33.0651,33.0864,32.98,32.9871,76200.0
2009-09-17 11:10:00,46.5,46.62,46.49,46.56,55900.0,32.9942,33.0793,32.9871,33.0368,55900.0
2009-09-17 11:15:00,46.55,46.73,46.53,46.68,89000.0,33.0297,33.1574,33.0155,33.1219,89000.0
2009-09-17 11:20:00,46.68,46.68,46.63,46.66,61400.0,33.1219,33.1219,33.0864,33.1077,61400.0
2009-09-17 11:25:00,46.66,46.72,46.6,46.72,106400.0,33.1077,33.1503,33.0651,33.1503,106400.0
2009-09-17 11:30:00,46.7,46.76,46.64,46.74,84900.0,33.1361,33.1787,33.0935,33.1645,84900.0
2009-09-17 11:35:00,46.74,46.8,46.59,46.62,75300.0,33.1645,33.207,33.058,33.0793,75300.0
2009-09-17 11:40:00,46.6,46.67,46.49,46.53,54800.0,33.0651,33.1148,32.9871,33.0155,54800.0
2009-09-17 11:45:00,46.53,46.58,46.27,46.27,136300.0,33.0155,33.0509,32.831,32.831,136300.0
2009-09-17 11:50:00,46.27,46.28,46.1,46.15,115600.0,32.831,32.8381,32.7104,32.7458,115600.0
2009-09-17 11:55:00,46.15,46.2,46.08,46.09,86700.0,32.7458,32.7813,32.6962,32.7033,86700.0
2009-09-17 12:00:00,46.08,46.15,45.91,45.92,134300.0,32.6962,32.7458,32.5755,32.5826,134300.0
2009-09-17 12:05:00,45.91,45.96,45.78,45.88,112800.0,32.5755,32.611,32.4833,32.5543,112800.0
2009-09-17 12:10:00,45.88,45.89,45.61,45.66,95400.0,32.5543,32.5614,32.3627,32.3982,95400.0
2009-09-17 12:15:00,45.65,45.86,45.64,45.7,147400.0,32.3911,32.5401,32.384,32.4265,147400.0
2009-09-17 12:20:00,45.69,45.76,45.65,45.74,116200.0,32.4194,32.4691,32.3911,32.4549,116200.0
2009-09-17 12:25:00,45.73,46.02,45.73,46.0,212700.0,32.4478,32.6536,32.4478,32.6394,212700.0
2009-09-17 12:30:00,45.99,45.99,45.88,45.92,58800.0,32.6323,32.6323,32.5543,32.5826,58800.0
2009-09-17 12:35:00,45.91,46.01,45.81,45.92,107500.0,32.5755,32.6465,32.5046,32.5826,107500.0
2009-09-17 12:40:00,45.91,45.96,45.78,45.85,94700.0,32.5755,32.611,32.4833,32.533,94700.0
2009-09-17 12:45:00,45.85,45.85,45.56,45.57,114300.0,32.533,32.533,32.3272,32.3343,114300.0
2009-09-17 12:50:00,45.57,45.67,45.57,45.67,75700.0,32.3343,32.4053,32.3343,32.4053,75700.0
2009-09-17 12:55:00,45.67,45.73,45.46,45.48,132700.0,32.4053,32.4478,32.2562,32.2704,132700.0
2009-09-17 13:00:00,45.46,45.6,45.4,45.47,99500.0,32.2562,32.3556,32.2137,32.2633,99500.0
2009-09-17 13:05:00,45.48,45.6,45.46,45.6,69000.0,32.2704,32.3556,32.2562,32.3556,69000.0
2009-09-17 13:10:00,45.6,45.77,45.59,45.61,126800.0,32.3556,32.4762,32.3485,32.3627,126800.0
2009-09-17 13:15:00,45.61,45.65,45.51,45.61,70800.0,32.3627,32.3911,32.2917,32.3627,70800.0
2009-09-17 13:20:00,45.6,45.61,45.47,45.48,101300.0,32.3556,32.3627,32.2633,32.2704,101300.0
2009-09-17 13:25:00,45.48,45.52,45.27,45.32,118200.0,32.2704,32.2988,32.1214,32.1569,118200.0
2009-09-17 13:30:00,45.32,45.33,45.21,45.33,101800.0,32.1569,32.164,32.0789,32.164,101800.0
2009-09-17 13:35:00,45.34,45.34,45.16,45.23,176500.0,32.1711,32.1711,32.0434,32.093,176500.0
2009-09-17 13:40:00,45.23,45.31,45.14,45.3,165500.0,32.093,32.1498,32.0292,32.1427,165500.0
2009-09-17 13:45:00,45.31,45.43,45.27,45.42,106000.0,32.1498,32.235,32.1214,32.2279,106000.0
2009-09-17 13:50:00,45.42,45.54,45.41,45.44,83100.0,32.2279,32.313,32.2208,32.2421,83100.0
2009-09-17 13:55:00,45.44,45.56,45.39,45.52,129300.0,32.2421,32.3272,32.2066,32.2988,129300.0
2009-09-17 14:00:00,45.52,45.52,45.34,45.51,152400.0,32.2988,32.2988,32.1711,32.2917,152400.0
2009-09-17 14:05:00,45.5,45.58,45.44,45.52,68000.0,32.2846,32.3414,32.2421,32.2988,68000.0
2009-09-17 14:10:00,45.53,45.58,45.47,45.5,82200.0,32.3059,32.3414,32.2633,32.2846,82200.0
2009-09-17 14:15:00,45.51,45.65,45.5,45.56,83900.0,32.2917,32.3911,32.2846,32.3272,83900.0
2009-09-17 14:20:00,45.56,45.64,45.54,45.58,88300.0,32.3272,32.384,32.313,32.3414,88300.0
2009-09-17 14:25:00,45.58,45.66,45.58,45.65,50900.0,32.3414,32.3982,32.3414,32.3911,50900.0
2009-09-17 14:30:00,45.65,45.77,45.64,45.74,42500.0,32.3911,32.4762,32.384,32.4549,42500.0
2009-09-17 14:35:00,45.75,45.79,45.72,45.76,115800.0,32.462,32.4904,32.4407,32.4691,115800.0
2009-09-17 14:40:00,45.76,45.92,45.72,45.9,113100.0,32.4691,32.5826,32.4407,32.5684,113100.0
2009-09-17 14:45:00,45.9,46.09,45.9,46.08,83100.0,32.5684,32.7033,32.5684,32.6962,83100.0
2009-09-17 14:50:00,46.08,46.26,46.07,46.16,104700.0,32.6962,32.8239,32.6891,32.7529,104700.0
2009-09-17 14:55:00,46.16,46.18,46.02,46.05,64300.0,32.7529,32.7671,32.6536,32.6749,64300.0
2009-09-17 15:00:00,46.05,46.06,45.94,46.01,47800.0,32.6749,32.682,32.5968,32.6465,47800.0
2009-09-17 15:05:00,46.02,46.07,45.96,45.97,50800.0,32.6536,32.6891,32.611,32.6181,50800.0
2009-09-17 15:10:00,45.98,45.99,45.95,45.95,35200.0,32.6252,32.6323,32.6039,32.6039,35200.0
2009-09-17 15:15:00,45.95,45.98,45.84,45.88,51900.0,32.6039,32.6252,32.5259,32.5543,51900.0
2009-09-17 15:20:00,45.87,45.87,45.77,45.82,135900.0,32.5472,32.5472,32.4762,32.5117,135900.0
2009-09-17 15:25:00,45.82,45.86,45.75,45.81,81100.0,32.5117,32.5401,32.462,32.5046,81100.0
2009-09-17 15:30:00,45.79,45.83,45.78,45.8,161600.0,32.4904,32.5188,32.4833,32.4975,161600.0
2009-09-17 15:35:00,45.78,45.82,45.72,45.76,111800.0,32.4833,32.5117,32.4407,32.4691,111800.0
2009-09-17 15:40:00,45.77,45.79,45.68,45.68,100800.0,32.4762,32.4904,32.4123,32.4123,100800.0
2009-09-17 15:45:00,45.69,45.75,45.65,45.75,129100.0,32.4194,32.462,32.3911,32.462,129100.0
2009-09-17 15:50:00,45.75,45.8,45.65,45.78,185500.0,32.462,32.4975,32.3911,32.4833,185500.0
2009-09-17 15:55:00,45.79,45.94,45.77,45.9,364300.0,32.4904,32.5968,32.4762,32.5684,364300.0
2009-09-18 09:30:00,46.11,46.17,45.84,46.04,745800.0,32.7175,32.76,32.5259,32.6678,745800.0
2009-09-18 09:35:00,46.03,46.13,45.78,45.79,188400.0,32.6607,32.7316,32.4833,32.4904,188400.0
2009-09-18 09:40:00,45.8,46.12,45.79,46.04,167000.0,32.4975,32.7246,32.4904,32.6678,167000.0
2009-09-18 09:45:00,46.05,46.11,45.96,46.1,170500.0,32.6749,32.7175,32.611,32.7104,170500.0
2009-09-18 09:50:00,46.1,46.13,45.71,45.72,178700.0,32.7104,32.7316,32.4336,32.4407,178700.0
2009-09-18 09:55:00,45.73,45.74,45.22,45.43,231500.0,32.4478,32.4549,32.086,32.235,231500.0
2009-09-18 10:00:00,45.44,45.54,45.35,45.48,168700.0,32.2421,32.313,32.1782,32.2704,168700.0
2009-09-18 10:05:00,45.49,45.51,44.99,45.04,344000.0,32.2775,32.2917,31.9228,31.9582,344000.0
2009-09-18 10:10:00,45.04,45.2,44.97,45.19,205700.0,31.9582,32.0718,31.9086,32.0647,205700.0
2009-09-18 10:15:00,45.2,45.32,45.01,45.06,124200.0,32.0718,32.1569,31.9369,31.9724,124200.0
2009-09-18 10:20:00,45.06,45.4,44.95,45.39,207500.0,31.9724,32.2137,31.8944,32.2066,207500.0
2009-09-18 10:25:00,45.39,45.55,45.31,45.39,158300.0,32.2066,32.3201,32.1498,32.2066,158300.0
2009-09-18 10:30:00,45.4,45.56,45.34,45.53,154800.0,32.2137,32.3272,32.1711,32.3059,154800.0
2009-09-18 10:35:00,45.55,45.72,45.53,45.59,102500.0,32.3201,32.4407,32.3059,32.3485,102500.0
2009-09-18 10:40:00,45.6,45.69,45.5,45.56,65100.0,32.3556,32.4194,32.2846,32.3272,65100.0
2009-09-18 10:45:00,45.55,45.55,45.29,45.41,129000.0,32.3201,32.3201,32.1356,32.2208,129000.0
2009-09-18 10:50:00,45.42,45.5,45.35,45.47,126400.0,32.2279,32.2846,32.1782,32.2633,126400.0
2009-09-18 10:55:00,45.45,45.5,45.33,45.41,91800.0,32.2492,32.2846,32.164,32.2208,91800.0
2009-09-18 11:00:00,45.42,45.53,45.38,45.4,137000.0,32.2279,32.3059,32.1995,32.2137,137000.0
2009-09-18 11:05:00,45.4,45.41,45.3,45.33,94100.0,32.2137,32.2208,32.1427,32.164,94100.0
2009-09-18 11:10:00,45.33,45.36,45.27,45.32,116500.0,32.164,32.1853,32.1214,32.1569,116500.0
2009-09-18 11:15:00,45.3,45.33,45.24,45.28,62700.0,32.1427,32.164,32.1001,32.1285,62700.0
2009-09-18 11:20:00,45.28,45.39,45.24,45.37,52100.0,32.1285,32.2066,32.1001,32.1924,52100.0
2009-09-18 11:25:00,45.38,45.38,45.26,45.28,39300.0,32.1995,32.1995,32.1143,32.1285,39300.0
2009-09-18 11:30:00,45.29,45.32,45.16,45.17,57800.0,32.1356,32.1569,32.0434,32.0505,57800.0
2009-09-18 11:35:00,45.19,45.23,45.12,45.18,59300.0,32.0647,32.093,32.015,32.0576,59300.0
2009-09-18 11:40:00,45.17,45.25,45.12,45.21,66900.0,32.0505,32.1072,32.015,32.0789,66900.0
2009-09-18 11:45:00,45.23,45.23,45.17,45.21,27400.0,32.093,32.093,32.0505,32.0789,27400.0
2009-09-18 11:50:00,45.2,45.21,45.1,45.1,61700.0,32.0718,32.0789,32.0008,32.0008,61700.0
2009-09-18 11:55:00,45.15,45.15,44.97,44.98,75500.0,32.0363,32.0363,31.9086,31.9157,75500.0
2009-09-18 12:00:00,44.96,44.99,44.86,44.94,83800.0,31.9015,31.9228,31.8305,31.8873,83800.0
2009-09-18 12:05:00,44.93,44.93,44.82,44.91,62600.0,31.8802,31.8802,31.8021,31.866,62600.0
2009-09-18 12:10:00,44.91,45.0,44.88,44.91,66100.0,31.866,31.9299,31.8447,31.866,66100.0
2009-09-18 12:15:00,44.9,45.09,44.9,45.03,100400.0,31.8589,31.9937,31.8589,31.9511,100400.0
2009-09-18 12:20:00,45.03,45.07,44.95,45.0,78000.0,31.9511,31.9795,31.8944,31.9299,78000.0
2009-09-18 12:25:00,45.0,45.03,44.89,44.96,66900.0,31.9299,31.9511,31.8518,31.9015,66900.0
2009-09-18 12:30:00,44.97,45.14,44.94,45.1,79500.0,31.9086,32.0292,31.8873,32.0008,79500.0
2009-09-18 12:35:00,45.1,45.19,45.05,45.19,62000.0,32.0008,32.0647,31.9653,32.0647,62000.0
2009-09-18 12:40:00,45.2,45.28,45.19,45.2,70600.0,32.0718,32.1285,32.0647,32.0718,70600.0
2009-09-18 12:45:00,45.21,45.21,44.98,45.05,76400.0,32.0789,32.0789,31.9157,31.9653,76400.0
2009-09-18 12:50:00,45.06,45.13,45.05,45.12,60300.0,31.9724,32.0221,31.9653,32.015,60300.0
2009-09-18 12:55:00,45.12,45.23,45.08,45.19,53200.0,32.015,32.093,31.9866,32.0647,53200.0
2009-09-18 13:00:00,45.18,45.21,45.15,45.19,89900.0,32.0576,32.0789,32.0363,32.0647,89900.0
2009-09-18 13:05:00,45.19,45.22,45.16,45.21,80300.0,32.0647,32.086,32.0434,32.0789,80300.0
2009-09-18 13:10:00,45.21,45.21,45.16,45.16,189000.0,32.0789,32.0789,32.0434,32.0434,189000.0
2009-09-18 13:15:00,45.16,45.16,45.04,45.04,142800.0,32.0434,32.0434,31.9582,31.9582,142800.0
2009-09-18 13:20:00,45.04,45.06,44.98,44.98,50100.0,31.9582,31.9724,31.9157,31.9157,50100.0
2009-09-18 13:25:00,45.0,45.01,44.96,45.01,20200.0,31.9299,31.9369,31.9015,31.9369,20200.0
2009-09-18 13:30:00,44.99,45.0,44.96,44.99,18900.0,31.9228,31.9299,31.9015,31.9228,18900.0
2009-09-18 13:35:00,44.98,45.04,44.98,45.0,57600.0,31.9157,31.9582,31.9157,31.9299,57600.0
2009-09-18 13:40:00,45.01,45.1,45.01,45.08,36200.0,31.9369,32.0008,31.9369,31.9866,36200.0
2009-09-18 13:45:00,45.08,45.29,45.08,45.25,94000.0,31.9866,32.1356,31.9866,32.1072,94000.0
2009-09-18 13:50:00,45.25,45.27,45.2,45.25,40900.0,32.1072,32.1214,32.0718,32.1072,40900.0
2009-09-18 13:55:00,45.25,45.38,45.25,45.33,39900.0,32.1072,32.1995,32.1072,32.164,39900.0
2009-09-18 14:00:00,45.32,45.39,45.31,45.37,57400.0,32.1569,32.2066,32.1498,32.1924,57400.0
2009-09-18 14:05:00,45.35,45.39,45.33,45.35,26500.0,32.1782,32.2066,32.164,32.1782,26500.0
2009-09-18 14:10:00,45.33,45.42,45.33,45.4,29000.0,32.164,32.2279,32.164,32.2137,29000.0
2009-09-18 14:15:00,45.41,45.42,45.31,45.33,46700.0,32.2208,32.2279,32.1498,32.164,46700.0
2009-09-18 14:20:00,45.32,45.34,45.21,45.22,65900.0,32.1569,32.1711,32.0789,32.086,65900.0
2009-09-18 14:25:00,45.22,45.28,45.21,45.23,54100.0,32.086,32.1285,32.0789,32.093,54100.0
2009-09-18 14:30:00,45.22,45.24,45.13,45.16,52400.0,32.086,32.1001,32.0221,32.0434,52400.0
2009-09-18 14:35:00,45.16,45.21,45.14,45.19,32800.0,32.0434,32.0789,32.0292,32.0647,32800.0
2009-09-18 14:40:00,45.19,45.21,45.11,45.2,44300.0,32.0647,32.0789,32.0079,32.0718,44300.0
2009-09-18 14:45:00,45.21,45.35,45.2,45.35,60200.0,32.0789,32.1782,32.0718,32.1782,60200.0
2009-09-18 14:50:00,45.35,45.37,45.32,45.32,35400.0,32.1782,32.1924,32.1569,32.1569,35400.0
2009-09-18 14:55:00,45.32,45.35,45.28,45.3,61200.0,32.1569,32.1782,32.1285,32.1427,61200.0
2009-09-18 15:00:00,45.3,45.32,45.28,45.31,56100.0,32.1427,32.1569,32.1285,32.1498,56100.0
2009-09-18 15:05:00,45.31,45.34,45.28,45.3,71500.0,32.1498,32.1711,32.1285,32.1427,71500.0
2009-09-18 15:10:00,45.3,45.38,45.3,45.34,50300.0,32.1427,32.1995,32.1427,32.1711,50300.0
2009-09-18 15:15:00,45.34,45.36,45.27,45.32,47200.0,32.1711,32.1853,32.1214,32.1569,47200.0
2009-09-18 15:20:00,45.31,45.31,45.25,45.28,48500.0,32.1498,32.1498,32.1072,32.1285,48500.0
2009-09-18 15:25:00,45.28,45.31,45.26,45.26,58400.0,32.1285,32.1498,32.1143,32.1143,58400.0
2009-09-18 15:30:00,45.27,45.27,45.17,45.18,178100.0,32.1214,32.1214,32.0505,32.0576,178100.0
2009-09-18 15:35:00,45.17,45.18,45.05,45.05,133000.0,32.0505,32.0576,31.9653,31.9653,133000.0
2009-09-18 15:40:00,45.05,45.12,45.04,45.05,249600.0,31.9653,32.015,31.9582,31.9653,249600.0
2009-09-18 15:45:00,45.05,45.06,45.02,45.04,201100.0,31.9653,31.9724,31.944,31.9582,201100.0
2009-09-18 15:50:00,45.04,45.05,44.97,45.01,299600.0,31.9582,31.9653,31.9086,31.9369,299600.0
2009-09-18 15:55:00,45.01,45.04,44.97,44.99,533800.0,31.9369,31.9582,31.9086,31.9228,533800.0
2009-09-21 09:30:00,43.77,43.96,43.2,43.23,446200.0,31.0571,31.1919,30.6527,30.6739,446200.0
2009-09-21 09:35:00,43.21,43.32,43.17,43.22,265200.0,30.6598,30.7378,30.6314,30.6668,265200.0
2009-09-21 09:40:00,43.22,43.52,43.2,43.51,327400.0,30.6668,30.8797,30.6527,30.8726,327400.0
2009-09-21 09:45:00,43.51,43.58,43.31,43.4,283200.0,30.8726,30.9223,30.7307,30.7946,283200.0
2009-09-21 09:50:00,43.41,43.44,43.3,43.4,91800.0,30.8017,30.823,30.7236,30.7946,91800.0
2009-09-21 09:55:00,43.4,43.41,43.25,43.4,155500.0,30.7946,30.8017,30.6881,30.7946,155500.0
2009-09-21 10:00:00,43.39,43.64,43.3,43.62,178000.0,30.7875,30.9649,30.7236,30.9507,178000.0
2009-09-21 10:05:00,43.61,43.74,43.59,43.67,132800.0,30.9436,31.0358,30.9294,30.9861,132800.0
2009-09-21 10:10:00,43.67,43.8,43.64,43.76,94500.0,30.9861,31.0784,30.9649,31.05,94500.0
2009-09-21 10:15:00,43.76,43.99,43.76,43.88,166600.0,31.05,31.2132,31.05,31.1352,166600.0
2009-09-21 10:20:00,43.88,44.19,43.8,44.16,210200.0,31.1352,31.3551,31.0784,31.3338,210200.0
2009-09-21 10:25:00,44.17,44.19,43.92,43.92,107900.0,31.3409,31.3551,31.1635,31.1635,107900.0
2009-09-21 10:30:00,43.94,44.03,43.76,43.77,97900.0,31.1777,31.2416,31.05,31.0571,97900.0
2009-09-21 10:35:00,43.79,43.86,43.7,43.73,107100.0,31.0713,31.121,31.0074,31.0287,107100.0
2009-09-21 10:40:00,43.73,43.85,43.69,43.78,97900.0,31.0287,31.1139,31.0003,31.0642,97900.0
2009-09-21 10:45:00,43.79,44.09,43.77,44.08,141000.0,31.0713,31.2842,31.0571,31.2771,141000.0
2009-09-21 10:50:00,44.08,44.28,44.04,44.28,106200.0,31.2771,31.419,31.2487,31.419,106200.0
2009-09-21 10:55:00,44.28,44.4,44.27,44.31,111600.0,31.419,31.5041,31.4119,31.4403,111600.0
2009-09-21 11:00:00,44.3,44.45,44.27,44.34,114000.0,31.4332,31.5396,31.4119,31.4615,114000.0
2009-09-21 11:05:00,44.36,44.6,44.29,44.57,109200.0,31.4757,31.646,31.4261,31.6247,109200.0
2009-09-21 11:10:00,44.58,44.64,44.49,44.49,137200.0,31.6318,31.6744,31.568,31.568,137200.0
2009-09-21 11:15:00,44.5,44.58,44.48,44.53,92200.0,31.5751,31.6318,31.5609,31.5964,92200.0
2009-09-21 11:20:00,44.52,44.64,44.52,44.61,75100.0,31.5893,31.6744,31.5893,31.6531,75100.0
2009-09-21 11:25:00,44.6,44.69,44.44,44.45,105800.0,31.646,31.7099,31.5325,31.5396,105800.0
2009-09-21 11:30:00,44.46,44.64,44.45,44.48,95400.0,31.5467,31.6744,31.5396,31.5609,95400.0
2009-09-21 11:35:00,44.5,44.65,44.48,44.59,111400.0,31.5751,31.6815,31.5609,31.6389,111400.0
2009-09-21 11:40:00,44.59,44.65,44.56,44.61,70600.0,31.6389,31.6815,31.6176,31.6531,70600.0
2009-09-21 11:45:00,44.59,44.61,44.41,44.43,73800.0,31.6389,31.6531,31.5112,31.5254,73800.0
2009-09-21 11:50:00,44.43,44.56,44.39,44.52,84800.0,31.5254,31.6176,31.497,31.5893,84800.0
2009-09-21 11:55:00,44.52,44.54,44.4,44.42,48300.0,31.5893,31.6035,31.5041,31.5183,48300.0
2009-09-21 12:00:00,44.41,44.45,44.37,44.38,39400.0,31.5112,31.5396,31.4828,31.4899,39400.0
2009-09-21 12:05:00,44.38,44.38,44.24,44.24,75700.0,31.4899,31.4899,31.3906,31.3906,75700.0
2009-09-21 12:10:00,44.24,44.3,44.23,44.29,29100.0,31.3906,31.4332,31.3835,31.4261,29100.0
2009-09-21 12:15:00,44.29,44.3,44.13,44.18,58900.0,31.4261,31.4332,31.3125,31.348,58900.0
2009-09-21 12:20:00,44.17,44.21,44.1,44.21,93600.0,31.3409,31.3693,31.2913,31.3693,93600.0
2009-09-21 12:25:00,44.21,44.25,44.12,44.15,82600.0,31.3693,31.3977,31.3054,31.3267,82600.0
2009-09-21 12:30:00,44.16,44.18,44.06,44.09,104500.0,31.3338,31.348,31.2629,31.2842,104500.0
2009-09-21 12:35:00,44.1,44.23,44.1,44.2,38600.0,31.2913,31.3835,31.2913,31.3622,38600.0
2009-09-21 12:40:00,44.2,44.26,44.17,44.18,27900.0,31.3622,31.4048,31.3409,31.348,27900.0
2009-09-21 12:45:00,44.18,44.21,44.06,44.07,62900.0,31.348,31.3693,31.2629,31.27,62900.0
2009-09-21 12:50:00,44.07,44.09,44.02,44.03,48700.0,31.27,31.2842,31.2345,31.2416,48700.0
2009-09-21 12:55:00,44.04,44.05,43.89,43.9,77800.0,31.2487,31.2558,31.1422,31.1493,77800.0
2009-09-21 13:00:00,43.9,43.91,43.86,43.89,49900.0,31.1493,31.1564,31.121,31.1422,49900.0
2009-09-21 13:05:00,43.9,43.9,43.75,43.76,94400.0,31.1493,31.1493,31.0429,31.05,94400.0
2009-09-21 13:10:00,43.77,43.77,43.68,43.69,82300.0,31.0571,31.0571,30.9932,31.0003,82300.0
2009-09-21 13:15:00,43.68,43.69,43.57,43.6,126300.0,30.9932,31.0003,30.9152,30.9365,126300.0
2009-09-21 13:20:00,43.61,43.65,43.59,43.65,177600.0,30.9436,30.972,30.9294,30.972,177600.0
2009-09-21 13:25:00,43.65,43.79,43.65,43.71,89300.0,30.972,31.0713,30.972,31.0145,89300.0
2009-09-21 13:30:00,43.73,43.87,43.71,43.81,120100.0,31.0287,31.1281,31.0145,31.0855,120100.0
2009-09-21 13:35:00,43.82,43.94,43.82,43.9,131600.0,31.0926,31.1777,31.0926,31.1493,131600.0
2009-09-21 13:40:00,43.9,43.9,43.85,43.89,78000.0,31.1493,31.1493,31.1139,31.1422,78000.0
2009-09-21 13:45:00,43.89,44.07,43.88,44.06,113600.0,31.1422,31.27,31.1352,31.2629,113600.0
2009-09-21 13:50:00,44.07,44.09,43.9,43.97,111200.0,31.27,31.2842,31.1493,31.199,111200.0
2009-09-21 13:55:00,43.98,44.08,43.98,44.06,56100.0,31.2061,31.2771,31.2061,31.2629,56100.0
2009-09-21 14:00:00,44.07,44.17,44.03,44.16,108600.0,31.27,31.3409,31.2416,31.3338,108600.0
2009-09-21 14:05:00,44.16,44.21,44.14,44.19,76500.0,31.3338,31.3693,31.3196,31.3551,76500.0
2009-09-21 14:10:00,44.2,44.2,44.11,44.14,130800.0,31.3622,31.3622,31.2984,31.3196,130800.0
2009-09-21 14:15:00,44.13,44.28,44.08,44.28,139900.0,31.3125,31.419,31.2771,31.419,139900.0
2009-09-21 14:20:00,44.28,44.45,44.28,44.4,85900.0,31.419,31.5396,31.419,31.5041,85900.0
2009-09-21 14:25:00,44.4,44.42,44.35,44.38,99700.0,31.5041,31.5183,31.4686,31.4899,99700.0
2009-09-21 14:30:00,44.39,44.45,44.38,44.44,61600.0,31.497,31.5396,31.4899,31.5325,61600.0
2009-09-21 14:35:00,44.44,44.48,44.4,44.4,50900.0,31.5325,31.5609,31.5041,31.5041,50900.0
2009-09-21 14:40:00,44.4,44.42,44.38,44.42,47600.0,31.5041,31.5183,31.4899,31.5183,47600.0
2009-09-21 14:45:00,44.41,44.43,44.39,44.4,75300.0,31.5112,31.5254,31.497,31.5041,75300.0
2009-09-21 14:50:00,44.41,44.44,44.38,44.42,41400.0,31.5112,31.5325,31.4899,31.5183,41400.0
2009-09-21 14:55:00,44.41,44.42,44.31,44.31,50100.0,31.5112,31.5183,31.4403,31.4403,50100.0
2009-09-21 15:00:00,44.32,44.4,44.31,44.39,49700.0,31.4474,31.5041,31.4403,31.497,49700.0
2009-09-21 15:05:00,44.4,44.4,44.35,44.37,36900.0,31.5041,31.5041,31.4686,31.4828,36900.0
2009-09-21 15:10:00,44.38,44.43,44.35,44.39,58100.0,31.4899,31.5254,31.4686,31.497,58100.0
2009-09-21 15:15:00,44.38,44.5,44.34,44.46,104100.0,31.4899,31.5751,31.4615,31.5467,104100.0
2009-09-21 15:20:00,44.46,44.53,44.44,44.51,54900.0,31.5467,31.5964,31.5325,31.5822,54900.0
2009-09-21 15:25:00,44.51,44.56,44.49,44.51,69000.0,31.5822,31.6176,31.568,31.5822,69000.0
2009-09-21 15:30:00,44.51,44.52,44.33,44.34,129500.0,31.5822,31.5893,31.4545,31.4615,129500.0
2009-09-21 15:35:00,44.34,44.46,44.32,44.38,144700.0,31.4615,31.5467,31.4474,31.4899,144700.0
2009-09-21 15:40:00,44.38,44.43,44.38,44.41,77400.0,31.4899,31.5254,31.4899,31.5112,77400.0
2009-09-21 15:45:00,44.41,44.43,44.32,44.33,134100.0,31.5112,31.5254,31.4474,31.4545,134100.0
2009-09-21 15:50:00,44.32,44.43,44.29,44.41,125300.0,31.4474,31.5254,31.4261,31.5112,125300.0
2009-09-21 15:55:00,44.41,44.49,44.39,44.45,198500.0,31.5112,31.568,31.497,31.5396,198500.0
2009-09-22 09:30:00,45.63,46.39,45.54,45.62,475000.0,32.3769,32.9161,32.313,32.3698,475000.0
2009-09-22 09:35:00,45.61,45.77,45.21,45.72,410300.0,32.3627,32.4762,32.0789,32.4407,410300.0
2009-09-22 09:40:00,45.71,45.81,45.58,45.77,239700.0,32.4336,32.5046,32.3414,32.4762,239700.0
2009-09-22 09:45:00,45.75,45.76,45.41,45.63,280700.0,32.462,32.4691,32.2208,32.3769,280700.0
2009-09-22 09:50:00,45.63,45.83,45.61,45.8,194000.0,32.3769,32.5188,32.3627,32.4975,194000.0
2009-09-22 09:55:00,45.8,45.84,45.66,45.77,169400.0,32.4975,32.5259,32.3982,32.4762,169400.0
2009-09-22 10:00:00,45.77,45.78,45.51,45.77,169100.0,32.4762,32.4833,32.2917,32.4762,169100.0
2009-09-22 10:05:00,45.78,45.85,45.62,45.8,153900.0,32.4833,32.533,32.3698,32.4975,153900.0
2009-09-22 10:10:00,45.83,45.85,45.75,45.85,73300.0,32.5188,32.533,32.462,32.533,73300.0
2009-09-22 10:15:00,45.83,45.87,45.66,45.71,105000.0,32.5188,32.5472,32.3982,32.4336,105000.0
2009-09-22 10:20:00,45.71,45.71,45.45,45.45,139500.0,32.4336,32.4336,32.2492,32.2492,139500.0
2009-09-22 10:25:00,45.45,45.54,45.33,45.36,163000.0,32.2492,32.313,32.164,32.1853,163000.0
2009-09-22 10:30:00,45.38,45.45,45.25,45.33,123200.0,32.1995,32.2492,32.1072,32.164,123200.0
2009-09-22 10:35:00,45.33,45.45,45.3,45.45,86700.0,32.164,32.2492,32.1427,32.2492,86700.0
2009-09-22 10:40:00,45.44,45.63,45.43,45.62,66800.0,32.2421,32.3769,32.235,32.3698,66800.0
2009-09-22 10:45:00,45.62,45.78,45.58,45.66,71200.0,32.3698,32.4833,32.3414,32.3982,71200.0
2009-09-22 10:50:00,45.66,45.79,45.56,45.78,87500.0,32.3982,32.4904,32.3272,32.4833,87500.0
2009-09-22 10:55:00,45.79,45.9,45.73,45.81,81400.0,32.4904,32.5684,32.4478,32.5046,81400.0
2009-09-22 11:00:00,45.83,45.91,45.81,45.9,59300.0,32.5188,32.5755,32.5046,32.5684,59300.0
2009-09-22 11:05:00,45.9,45.99,45.78,45.8,85900.0,32.5684,32.6323,32.4833,32.4975,85900.0
2009-09-22 11:10:00,45.8,45.95,45.77,45.94,42900.0,32.4975,32.6039,32.4762,32.5968,42900.0
2009-09-22 11:15:00,45.94,46.06,45.92,46.03,127000.0,32.5968,32.682,32.5826,32.6607,127000.0
2009-09-22 11:20:00,46.02,46.03,45.92,45.97,70500.0,32.6536,32.6607,32.5826,32.6181,70500.0
2009-09-22 11:25:00,45.95,45.97,45.8,45.8,56900.0,32.6039,32.6181,32.4975,32.4975,56900.0
2009-09-22 11:30:00,45.81,45.99,45.81,45.9,73900.0,32.5046,32.6323,32.5046,32.5684,73900.0
2009-09-22 11:35:00,45.9,45.91,45.73,45.77,38900.0,32.5684,32.5755,32.4478,32.4762,38900.0
2009-09-22 11:40:00,45.78,45.87,45.77,45.85,64200.0,32.4833,32.5472,32.4762,32.533,64200.0
2009-09-22 11:45:00,45.84,45.9,45.74,45.8,63600.0,32.5259,32.5684,32.4549,32.4975,63600.0
2009-09-22 11:50:00,45.78,45.85,45.75,45.76,55000.0,32.4833,32.533,32.462,32.4691,55000.0
2009-09-22 11:55:00,45.76,45.77,45.64,45.71,163200.0,32.4691,32.4762,32.384,32.4336,163200.0
2009-09-22 12:00:00,45.72,45.93,45.71,45.85,64100.0,32.4407,32.5897,32.4336,32.533,64100.0
2009-09-22 12:05:00,45.86,46.02,45.84,45.93,50400.0,32.5401,32.6536,32.5259,32.5897,50400.0
2009-09-22 12:10:00,45.93,45.96,45.83,45.93,108500.0,32.5897,32.611,32.5188,32.5897,108500.0
2009-09-22 12:15:00,45.92,46.02,45.9,45.95,80700.0,32.5826,32.6536,32.5684,32.6039,80700.0
2009-09-22 12:20:00,45.96,46.0,45.87,45.88,80800.0,32.611,32.6394,32.5472,32.5543,80800.0
2009-09-22 12:25:00,45.89,45.91,45.83,45.83,57600.0,32.5614,32.5755,32.5188,32.5188,57600.0
2009-09-22 12:30:00,45.83,45.89,45.77,45.78,43000.0,32.5188,32.5614,32.4762,32.4833,43000.0
2009-09-22 12:35:00,45.77,45.78,45.59,45.64,78400.0,32.4762,32.4833,32.3485,32.384,78400.0
2009-09-22 12:40:00,45.64,45.74,45.62,45.72,51900.0,32.384,32.4549,32.3698,32.4407,51900.0
2009-09-22 12:45:00,45.72,45.74,45.68,45.71,54400.0,32.4407,32.4549,32.4123,32.4336,54400.0
2009-09-22 12:50:00,45.72,45.74,45.67,45.67,46200.0,32.4407,32.4549,32.4053,32.4053,46200.0
2009-09-22 12:55:00,45.67,45.68,45.61,45.64,57000.0,32.4053,32.4123,32.3627,32.384,57000.0
2009-09-22 13:00:00,45.63,45.7,45.61,45.67,187800.0,32.3769,32.4265,32.3627,32.4053,187800.0
2009-09-22 13:05:00,45.68,45.69,45.46,45.52,85700.0,32.4123,32.4194,32.2562,32.2988,85700.0
2009-09-22 13:10:00,45.52,45.6,45.41,45.43,84200.0,32.2988,32.3556,32.2208,32.235,84200.0
2009-09-22 13:15:00,45.44,45.44,45.33,45.39,65600.0,32.2421,32.2421,32.164,32.2066,65600.0
2009-09-22 13:20:00,45.39,45.45,45.26,45.26,94800.0,32.2066,32.2492,32.1143,32.1143,94800.0
2009-09-22 13:25:00,45.27,45.34,45.2,45.3,132200.0,32.1214,32.1711,32.0718,32.1427,132200.0
2009-09-22 13:30:00,45.3,45.31,45.15,45.17,77600.0,32.1427,32.1498,32.0363,32.0505,77600.0
2009-09-22 13:35:00,45.18,45.22,45.11,45.13,84900.0,32.0576,32.086,32.0079,32.0221,84900.0
2009-09-22 13:40:00,45.14,45.27,45.13,45.24,61200.0,32.0292,32.1214,32.0221,32.1001,61200.0
2009-09-22 13:45:00,45.23,45.34,45.21,45.33,64800.0,32.093,32.1711,32.0789,32.164,64800.0
2009-09-22 13:50:00,45.34,45.35,45.25,45.29,92100.0,32.1711,32.1782,32.1072,32.1356,92100.0
2009-09-22 13:55:00,45.28,45.32,45.25,45.28,60400.0,32.1285,32.1569,32.1072,32.1285,60400.0
2009-09-22 14:00:00,45.29,45.32,45.25,45.26,75100.0,32.1356,32.1569,32.1072,32.1143,75100.0
2009-09-22 14:05:00,45.27,45.31,45.26,45.29,34900.0,32.1214,32.1498,32.1143,32.1356,34900.0
2009-09-22 14:10:00,45.3,45.32,45.27,45.3,67600.0,32.1427,32.1569,32.1214,32.1427,67600.0
2009-09-22 14:15:00,45.3,45.31,45.17,45.17,59500.0,32.1427,32.1498,32.0505,32.0505,59500.0
2009-09-22 14:20:00,45.17,45.2,45.11,45.2,139700.0,32.0505,32.0718,32.0079,32.0718,139700.0
2009-09-22 14:25:00,45.19,45.25,45.16,45.22,60100.0,32.0647,32.1072,32.0434,32.086,60100.0
2009-09-22 14:30:00,45.23,45.26,45.13,45.15,113500.0,32.093,32.1143,32.0221,32.0363,113500.0
2009-09-22 14:35:00,45.15,45.2,45.12,45.2,64600.0,32.0363,32.0718,32.015,32.0718,64600.0
2009-09-22 14:40:00,45.19,45.29,45.16,45.26,108500.0,32.0647,32.1356,32.0434,32.1143,108500.0
2009-09-22 14:45:00,45.27,45.29,45.23,45.27,246400.0,32.1214,32.1356,32.093,32.1214,246400.0
2009-09-22 14:50:00,45.27,45.35,45.27,45.35,67900.0,32.1214,32.1782,32.1214,32.1782,67900.0
2009-09-22 14:55:00,45.35,45.4,45.33,45.35,81100.0,32.1782,32.2137,32.164,32.1782,81100.0
2009-09-22 15:00:00,45.34,45.36,45.27,45.31,61700.0,32.1711,32.1853,32.1214,32.1498,61700.0
2009-09-22 15:05:00,45.3,45.32,45.28,45.29,121700.0,32.1427,32.1569,32.1285,32.1356,121700.0
2009-09-22 15:10:00,45.29,45.3,45.26,45.26,81600.0,32.1356,32.1427,32.1143,32.1143,81600.0
2009-09-22 15:15:00,45.26,45.33,45.26,45.31,218600.0,32.1143,32.164,32.1143,32.1498,218600.0
2009-09-22 15:20:00,45.31,45.37,45.27,45.32,253700.0,32.1498,32.1924,32.1214,32.1569,253700.0
2009-09-22 15:25:00,45.32,45.32,45.24,45.27,99800.0,32.1569,32.1569,32.1001,32.1214,99800.0
2009-09-22 15:30:00,45.27,45.29,45.21,45.25,86100.0,32.1214,32.1356,32.0789,32.1072,86100.0
2009-09-22 15:35:00,45.26,45.3,45.16,45.22,171600.0,32.1143,32.1427,32.0434,32.086,171600.0
2009-09-22 15:40:00,45.23,45.34,45.22,45.25,191500.0,32.093,32.1711,32.086,32.1072,191500.0
2009-09-22 15:45:00,45.24,45.26,45.17,45.24,224900.0,32.1001,32.1143,32.0505,32.1001,224900.0
2009-09-22 15:50:00,45.24,45.3,45.2,45.23,190700.0,32.1001,32.1427,32.0718,32.093,190700.0
2009-09-22 15:55:00,45.24,45.28,45.2,45.26,253900.0,32.1001,32.1285,32.0718,32.1143,253900.0
2009-09-23 09:30:00,45.03,45.34,44.92,45.15,152100.0,31.9511,32.1711,31.8731,32.0363,152100.0
2009-09-23 09:35:00,45.14,45.42,45.01,45.37,109000.0,32.0292,32.2279,31.9369,32.1924,109000.0
2009-09-23 09:40:00,45.4,45.54,45.28,45.54,87700.0,32.2137,32.313,32.1285,32.313,87700.0
2009-09-23 09:45:00,45.5,45.51,45.26,45.38,77500.0,32.2846,32.2917,32.1143,32.1995,77500.0
2009-09-23 09:50:00,45.41,45.42,45.15,45.17,89800.0,32.2208,32.2279,32.0363,32.0505,89800.0
2009-09-23 09:55:00,45.18,45.21,44.88,44.88,111300.0,32.0576,32.0789,31.8447,31.8447,111300.0
2009-09-23 10:00:00,44.88,45.03,44.73,45.01,125600.0,31.8447,31.9511,31.7383,31.9369,125600.0
2009-09-23 10:05:00,45.02,45.09,44.96,44.97,93600.0,31.944,31.9937,31.9015,31.9086,93600.0
2009-09-23 10:10:00,44.97,45.04,44.91,44.91,69800.0,31.9086,31.9582,31.866,31.866,69800.0
2009-09-23 10:15:00,44.92,45.11,44.9,45.09,117800.0,31.8731,32.0079,31.8589,31.9937,117800.0
2009-09-23 10:20:00,45.07,45.1,44.99,45.0,90800.0,31.9795,32.0008,31.9228,31.9299,90800.0
2009-09-23 10:25:00,45.0,45.0,44.92,44.95,114100.0,31.9299,31.9299,31.8731,31.8944,114100.0
2009-09-23 10:30:00,44.94,44.95,44.56,44.56,262200.0,31.8873,31.8944,31.6176,31.6176,262200.0
2009-09-23 10:35:00,44.58,44.62,44.41,44.52,243200.0,31.6318,31.6602,31.5112,31.5893,243200.0
2009-09-23 10:40:00,44.52,44.55,44.39,44.47,128700.0,31.5893,31.6106,31.497,31.5538,128700.0
2009-09-23 10:45:00,44.44,44.53,44.31,44.49,164500.0,31.5325,31.5964,31.4403,31.568,164500.0
2009-09-23 10:50:00,44.48,44.53,44.32,44.47,92700.0,31.5609,31.5964,31.4474,31.5538,92700.0
2009-09-23 10:55:00,44.48,44.49,44.38,44.39,64800.0,31.5609,31.568,31.4899,31.497,64800.0
2009-09-23 11:00:00,44.39,44.39,44.24,44.26,86300.0,31.497,31.497,31.3906,31.4048,86300.0
2009-09-23 11:05:00,44.27,44.29,44.23,44.28,64700.0,31.4119,31.4261,31.3835,31.419,64700.0
2009-09-23 11:10:00,44.29,44.3,44.1,44.13,95500.0,31.4261,31.4332,31.2913,31.3125,95500.0
2009-09-23 11:15:00,44.14,44.2,44.1,44.1,95200.0,31.3196,31.3622,31.2913,31.2913,95200.0
2009-09-23 11:20:00,44.1,44.24,44.1,44.22,112500.0,31.2913,31.3906,31.2913,31.3764,112500.0
2009-09-23 11:25:00,44.22,44.42,44.22,44.4,161000.0,31.3764,31.5183,31.3764,31.5041,161000.0
2009-09-23 11:30:00,44.4,44.48,44.37,44.42,70200.0,31.5041,31.5609,31.4828,31.5183,70200.0
2009-09-23 11:35:00,44.4,44.48,44.33,44.43,133100.0,31.5041,31.5609,31.4545,31.5254,133100.0
2009-09-23 11:40:00,44.43,44.49,44.34,44.49,141100.0,31.5254,31.568,31.4615,31.568,141100.0
2009-09-23 11:45:00,44.49,44.55,44.39,44.4,145300.0,31.568,31.6106,31.497,31.5041,145300.0
2009-09-23 11:50:00,44.41,44.45,44.28,44.42,62500.0,31.5112,31.5396,31.419,31.5183,62500.0
2009-09-23 11:55:00,44.42,44.49,44.36,44.41,57600.0,31.5183,31.568,31.4757,31.5112,57600.0
2009-09-23 12:00:00,44.41,44.64,44.41,44.58,55500.0,31.5112,31.6744,31.5112,31.6318,55500.0
2009-09-23 12:05:00,44.59,44.64,44.56,44.57,53300.0,31.6389,31.6744,31.6176,31.6247,53300.0
2009-09-23 12:10:00,44.56,44.56,44.4,44.42,47800.0,31.6176,31.6176,31.5041,31.5183,47800.0
2009-09-23 12:15:00,44.4,44.42,44.3,44.38,50600.0,31.5041,31.5183,31.4332,31.4899,50600.0
2009-09-23 12:20:00,44.39,44.47,44.37,44.4,46800.0,31.497,31.5538,31.4828,31.5041,46800.0
2009-09-23 12:25:00,44.4,44.41,44.37,44.37,58300.0,31.5041,31.5112,31.4828,31.4828,58300.0
2009-09-23 12:30:00,44.38,44.59,44.37,44.49,71500.0,31.4899,31.6389,31.4828,31.568,71500.0
2009-09-23 12:35:00,44.5,44.54,44.4,44.4,50400.0,31.5751,31.6035,31.5041,31.5041,50400.0
2009-09-23 12:40:00,44.41,44.47,44.37,44.38,41200.0,31.5112,31.5538,31.4828,31.4899,41200.0
2009-09-23 12:45:00,44.38,44.48,44.38,44.47,33600.0,31.4899,31.5609,31.4899,31.5538,33600.0
2009-09-23 12:50:00,44.46,44.47,44.38,44.42,31800.0,31.5467,31.5538,31.4899,31.5183,31800.0
2009-09-23 12:55:00,44.41,44.44,44.39,44.43,26000.0,31.5112,31.5325,31.497,31.5254,26000.0
2009-09-23 13:00:00,44.43,44.48,44.41,44.46,26900.0,31.5254,31.5609,31.5112,31.5467,26900.0
2009-09-23 13:05:00,44.45,44.62,44.45,44.6,50300.0,31.5396,31.6602,31.5396,31.646,50300.0
2009-09-23 13:10:00,44.61,44.66,44.59,44.65,28200.0,31.6531,31.6886,31.6389,31.6815,28200.0
2009-09-23 13:15:00,44.64,44.76,44.64,44.75,31300.0,31.6744,31.7596,31.6744,31.7525,31300.0
2009-09-23 13:20:00,44.75,44.76,44.63,44.7,42700.0,31.7525,31.7596,31.6673,31.717,42700.0
2009-09-23 13:25:00,44.69,44.71,44.63,44.64,25300.0,31.7099,31.7241,31.6673,31.6744,25300.0
2009-09-23 13:30:00,44.64,44.7,44.62,44.63,29200.0,31.6744,31.717,31.6602,31.6673,29200.0
2009-09-23 13:35:00,44.63,44.67,44.61,44.66,19400.0,31.6673,31.6957,31.6531,31.6886,19400.0
2009-09-23 13:40:00,44.65,44.68,44.63,44.68,14000.0,31.6815,31.7028,31.6673,31.7028,14000.0
2009-09-23 13:45:00,44.67,44.76,44.67,44.74,34600.0,31.6957,31.7596,31.6957,31.7454,34600.0
2009-09-23 13:50:00,44.74,44.79,44.7,44.73,44700.0,31.7454,31.7808,31.717,31.7383,44700.0
2009-09-23 13:55:00,44.75,44.78,44.72,44.74,35500.0,31.7525,31.7738,31.7312,31.7454,35500.0
2009-09-23 14:00:00,44.74,44.74,44.6,44.6,29700.0,31.7454,31.7454,31.646,31.646,29700.0
2009-09-23 14:05:00,44.62,44.65,44.54,44.56,29700.0,31.6602,31.6815,31.6035,31.6176,29700.0
2009-09-23 14:10:00,44.56,44.65,44.4,44.4,41600.0,31.6176,31.6815,31.5041,31.5041,41600.0
2009-09-23 14:15:00,44.42,45.04,44.25,44.99,152400.0,31.5183,31.9582,31.3977,31.9228,152400.0
2009-09-23 14:20:00,44.99,45.24,44.72,44.73,269800.0,31.9228,32.1001,31.7312,31.7383,269800.0
2009-09-23 14:25:00,44.74,44.92,44.72,44.92,162300.0,31.7454,31.8731,31.7312,31.8731,162300.0
2009-09-23 14:30:00,44.92,45.02,44.82,45.01,184700.0,31.8731,31.944,31.8021,31.9369,184700.0
2009-09-23 14:35:00,45.02,45.1,44.79,44.83,252900.0,31.944,32.0008,31.7808,31.8092,252900.0
2009-09-23 14:40:00,44.84,44.91,44.64,44.67,107600.0,31.8163,31.866,31.6744,31.6957,107600.0
2009-09-23 14:45:00,44.65,44.79,44.48,44.55,195500.0,31.6815,31.7808,31.5609,31.6106,195500.0
2009-09-23 14:50:00,44.55,44.7,44.51,44.69,99100.0,31.6106,31.717,31.5822,31.7099,99100.0
2009-09-23 14:55:00,44.7,44.7,44.26,44.29,148100.0,31.717,31.717,31.4048,31.4261,148100.0
2009-09-23 15:00:00,44.3,44.65,44.27,44.62,113300.0,31.4332,31.6815,31.4119,31.6602,113300.0
2009-09-23 15:05:00,44.63,44.68,44.47,44.59,87100.0,31.6673,31.7028,31.5538,31.6389,87100.0
2009-09-23 15:10:00,44.59,44.62,44.35,44.38,117200.0,31.6389,31.6602,31.4686,31.4899,117200.0
2009-09-23 15:15:00,44.39,44.48,44.27,44.45,71400.0,31.497,31.5609,31.4119,31.5396,71400.0
2009-09-23 15:20:00,44.44,44.49,44.27,44.32,70400.0,31.5325,31.568,31.4119,31.4474,70400.0
2009-09-23 15:25:00,44.33,44.36,44.24,44.26,83000.0,31.4545,31.4757,31.3906,31.4048,83000.0
2009-09-23 15:30:00,44.26,44.26,43.98,44.03,183800.0,31.4048,31.4048,31.2061,31.2416,183800.0
2009-09-23 15:35:00,44.03,44.14,43.87,43.98,174800.0,31.2416,31.3196,31.1281,31.2061,174800.0
2009-09-23 15:40:00,43.97,44.14,43.9,43.9,225600.0,31.199,31.3196,31.1493,31.1493,225600.0
2009-09-23 15:45:00,43.9,43.91,43.75,43.81,301600.0,31.1493,31.1564,31.0429,31.0855,301600.0
2009-09-23 15:50:00,43.8,43.82,43.57,43.67,367000.0,31.0784,31.0926,30.9152,30.9861,367000.0
2009-09-23 15:55:00,43.68,43.75,43.48,43.52,483000.0,30.9932,31.0429,30.8513,30.8797,483000.0
2009-09-24 09:30:00,44.28,44.45,44.13,44.17,257900.0,31.419,31.5396,31.3125,31.3409,257900.0
2009-09-24 09:35:00,44.16,44.19,43.76,44.08,228800.0,31.3338,31.3551,31.05,31.2771,228800.0
2009-09-24 09:40:00,44.09,44.34,43.9,43.97,231600.0,31.2842,31.4615,31.1493,31.199,231600.0
2009-09-24 09:45:00,43.97,44.2,43.76,44.16,250700.0,31.199,31.3622,31.05,31.3338,250700.0
2009-09-24 09:50:00,44.17,44.18,44.0,44.05,134600.0,31.3409,31.348,31.2203,31.2558,134600.0
2009-09-24 09:55:00,44.05,44.26,43.88,44.19,209300.0,31.2558,31.4048,31.1352,31.3551,209300.0
2009-09-24 10:00:00,44.18,44.19,43.84,43.87,178600.0,31.348,31.3551,31.1068,31.1281,178600.0
2009-09-24 10:05:00,43.88,43.88,43.4,43.54,295800.0,31.1352,31.1352,30.7946,30.8939,295800.0
2009-09-24 10:10:00,43.54,43.71,43.46,43.53,161200.0,30.8939,31.0145,30.8371,30.8868,161200.0
2009-09-24 10:15:00,43.53,43.59,43.21,43.22,303500.0,30.8868,30.9294,30.6598,30.6668,303500.0
2009-09-24 10:20:00,43.21,43.24,42.87,43.13,482200.0,30.6598,30.681,30.4185,30.603,482200.0
2009-09-24 10:25:00,43.14,43.27,43.09,43.19,140300.0,30.6101,30.7023,30.5746,30.6456,140300.0
2009-09-24 10:30:00,43.17,43.17,43.01,43.11,136700.0,30.6314,30.6314,30.5178,30.5888,136700.0
2009-09-24 10:35:00,43.11,43.22,43.0,43.02,141600.0,30.5888,30.6668,30.5107,30.5249,141600.0
2009-09-24 10:40:00,43.02,43.09,42.75,42.8,217600.0,30.5249,30.5746,30.3334,30.3688,217600.0
2009-09-24 10:45:00,42.84,43.01,42.79,43.0,145200.0,30.3972,30.5178,30.3617,30.5107,145200.0
2009-09-24 10:50:00,43.01,43.27,42.95,43.27,163100.0,30.5178,30.7023,30.4753,30.7023,163100.0
2009-09-24 10:55:00,43.27,43.5,43.24,43.3,110000.0,30.7023,30.8655,30.681,30.7236,110000.0
2009-09-24 11:00:00,43.3,43.36,43.19,43.28,74000.0,30.7236,30.7662,30.6456,30.7094,74000.0
2009-09-24 11:05:00,43.28,43.4,43.23,43.37,78500.0,30.7094,30.7946,30.6739,30.7733,78500.0
2009-09-24 11:10:00,43.38,43.61,43.38,43.51,100500.0,30.7804,30.9436,30.7804,30.8726,100500.0
2009-09-24 11:15:00,43.51,43.58,43.33,43.56,119600.0,30.8726,30.9223,30.7449,30.9081,119600.0
2009-09-24 11:20:00,43.56,43.56,43.37,43.37,92900.0,30.9081,30.9081,30.7733,30.7733,92900.0
2009-09-24 11:25:00,43.38,43.51,43.33,43.48,91300.0,30.7804,30.8726,30.7449,30.8513,91300.0
2009-09-24 11:30:00,43.49,43.57,43.36,43.38,61400.0,30.8584,30.9152,30.7662,30.7804,61400.0
2009-09-24 11:35:00,43.35,43.51,43.33,43.47,37200.0,30.7591,30.8726,30.7449,30.8442,37200.0
2009-09-24 11:40:00,43.47,43.52,43.35,43.51,64100.0,30.8442,30.8797,30.7591,30.8726,64100.0
2009-09-24 11:45:00,43.51,43.62,43.4,43.45,75300.0,30.8726,30.9507,30.7946,30.83,75300.0
2009-09-24 11:50:00,43.46,43.52,43.24,43.29,88500.0,30.8371,30.8797,30.681,30.7165,88500.0
2009-09-24 11:55:00,43.29,43.42,43.28,43.35,69400.0,30.7165,30.8088,30.7094,30.7591,69400.0
2009-09-24 12:00:00,43.36,43.43,43.27,43.41,71300.0,30.7662,30.8159,30.7023,30.8017,71300.0
2009-09-24 12:05:00,43.39,43.48,43.34,43.43,53000.0,30.7875,30.8513,30.752,30.8159,53000.0
2009-09-24 12:10:00,43.44,43.49,43.4,43.48,33600.0,30.823,30.8584,30.7946,30.8513,33600.0
2009-09-24 12:15:00,43.47,43.56,43.42,43.53,30100.0,30.8442,30.9081,30.8088,30.8868,30100.0
2009-09-24 12:20:00,43.53,43.59,43.5,43.5,31000.0,30.8868,30.9294,30.8655,30.8655,31000.0
2009-09-24 12:25:00,43.5,43.58,43.48,43.58,51400.0,30.8655,30.9223,30.8513,30.9223,51400.0
2009-09-24 12:30:00,43.57,43.61,43.47,43.47,62000.0,30.9152,30.9436,30.8442,30.8442,62000.0
2009-09-24 12:35:00,43.47,43.54,43.4,43.52,34800.0,30.8442,30.8939,30.7946,30.8797,34800.0
2009-09-24 12:40:00,43.54,43.64,43.52,43.6,30700.0,30.8939,30.9649,30.8797,30.9365,30700.0
2009-09-24 12:45:00,43.6,43.65,43.56,43.61,34700.0,30.9365,30.972,30.9081,30.9436,34700.0
2009-09-24 12:50:00,43.61,43.68,43.57,43.63,40600.0,30.9436,30.9932,30.9152,30.9578,40600.0
2009-09-24 12:55:00,43.61,43.67,43.38,43.43,70900.0,30.9436,30.9861,30.7804,30.8159,70900.0
2009-09-24 13:00:00,43.46,43.58,43.44,43.5,59300.0,30.8371,30.9223,30.823,30.8655,59300.0
2009-09-24 13:05:00,43.5,43.66,43.45,43.61,54800.0,30.8655,30.9791,30.83,30.9436,54800.0
2009-09-24 13:10:00,43.6,43.7,43.59,43.64,53000.0,30.9365,31.0074,30.9294,30.9649,53000.0
2009-09-24 13:15:00,43.64,43.64,43.43,43.44,56700.0,30.9649,30.9649,30.8159,30.823,56700.0
2009-09-24 13:20:00,43.42,43.51,43.4,43.49,55400.0,30.8088,30.8726,30.7946,30.8584,55400.0
2009-09-24 13:25:00,43.49,43.61,43.46,43.57,356500.0,30.8584,30.9436,30.8371,30.9152,356500.0
2009-09-24 13:30:00,43.58,43.69,43.55,43.68,54700.0,30.9223,31.0003,30.901,30.9932,54700.0
2009-09-24 13:35:00,43.69,43.7,43.58,43.62,46700.0,31.0003,31.0074,30.9223,30.9507,46700.0
2009-09-24 13:40:00,43.61,43.64,43.3,43.37,145800.0,30.9436,30.9649,30.7236,30.7733,145800.0
2009-09-24 13:45:00,43.39,43.56,43.38,43.52,105700.0,30.7875,30.9081,30.7804,30.8797,105700.0
2009-09-24 13:50:00,43.53,43.54,43.19,43.19,123600.0,30.8868,30.8939,30.6456,30.6456,123600.0
2009-09-24 13:55:00,43.19,43.43,43.18,43.29,102800.0,30.6456,30.8159,30.6385,30.7165,102800.0
2009-09-24 14:00:00,43.31,43.41,43.25,43.36,64300.0,30.7307,30.8017,30.6881,30.7662,64300.0
2009-09-24 14:05:00,43.36,43.44,43.31,43.38,54100.0,30.7662,30.823,30.7307,30.7804,54100.0
2009-09-24 14:10:00,43.39,43.44,43.35,43.4,85100.0,30.7875,30.823,30.7591,30.7946,85100.0
2009-09-24 14:15:00,43.4,43.4,43.32,43.36,87600.0,30.7946,30.7946,30.7378,30.7662,87600.0
2009-09-24 14:20:00,43.36,43.36,43.16,43.16,94100.0,30.7662,30.7662,30.6243,30.6243,94100.0
2009-09-24 14:25:00,43.15,43.28,43.15,43.26,54400.0,30.6172,30.7094,30.6172,30.6952,54400.0
2009-09-24 14:30:00,43.27,43.36,43.21,43.25,130900.0,30.7023,30.7662,30.6598,30.6881,130900.0
2009-09-24 14:35:00,43.25,43.36,43.19,43.31,75200.0,30.6881,30.7662,30.6456,30.7307,75200.0
2009-09-24 14:40:00,43.31,43.32,43.22,43.25,62900.0,30.7307,30.7378,30.6668,30.6881,62900.0
2009-09-24 14:45:00,43.24,43.26,43.16,43.16,104700.0,30.681,30.6952,30.6243,30.6243,104700.0
2009-09-24 14:50:00,43.17,43.24,43.16,43.21,106500.0,30.6314,30.681,30.6243,30.6598,106500.0
2009-09-24 14:55:00,43.19,43.29,43.19,43.25,83400.0,30.6456,30.7165,30.6456,30.6881,83400.0
2009-09-24 15:00:00,43.25,43.29,43.19,43.21,107600.0,30.6881,30.7165,30.6456,30.6598,107600.0
2009-09-24 15:05:00,43.2,43.23,43.13,43.14,135200.0,30.6527,30.6739,30.603,30.6101,135200.0
2009-09-24 15:10:00,43.15,43.29,43.12,43.27,158400.0,30.6172,30.7165,30.5959,30.7023,158400.0
2009-09-24 15:15:00,43.28,43.28,43.16,43.19,88200.0,30.7094,30.7094,30.6243,30.6456,88200.0
2009-09-24 15:20:00,43.19,43.23,43.14,43.18,98800.0,30.6456,30.6739,30.6101,30.6385,98800.0
2009-09-24 15:25:00,43.18,43.21,43.11,43.14,97200.0,30.6385,30.6598,30.5888,30.6101,97200.0
2009-09-24 15:30:00,43.13,43.19,43.04,43.05,158800.0,30.603,30.6456,30.5391,30.5462,158800.0
2009-09-24 15:35:00,43.06,43.07,42.91,42.93,240700.0,30.5533,30.5604,30.4469,30.4611,240700.0
2009-09-24 15:40:00,42.94,43.01,42.87,42.99,235000.0,30.4682,30.5178,30.4185,30.5037,235000.0
2009-09-24 15:45:00,42.99,43.2,42.99,43.17,271300.0,30.5037,30.6527,30.5037,30.6314,271300.0
2009-09-24 15:50:00,43.17,43.37,43.13,43.33,361000.0,30.6314,30.7733,30.603,30.7449,361000.0
2009-09-24 15:55:00,43.34,43.35,43.26,43.27,410100.0,30.752,30.7591,30.6952,30.7023,410100.0
2009-09-25 09:30:00,42.78,43.35,42.78,42.89,217600.0,30.3546,30.7591,30.3546,30.4327,217600.0
2009-09-25 09:35:00,42.86,42.94,42.65,42.67,207500.0,30.4114,30.4682,30.2624,30.2766,207500.0
2009-09-25 09:40:00,42.68,42.95,42.52,42.95,194600.0,30.2837,30.4753,30.1702,30.4753,194600.0
2009-09-25 09:45:00,42.94,42.94,42.53,42.54,154900.0,30.4682,30.4682,30.1773,30.1844,154900.0
2009-09-25 09:50:00,42.54,42.65,42.4,42.62,200500.0,30.1844,30.2624,30.085,30.2411,200500.0
2009-09-25 09:55:00,42.63,42.91,42.45,42.46,238600.0,30.2482,30.4469,30.1205,30.1276,238600.0
2009-09-25 10:00:00,42.46,42.98,42.34,42.94,326600.0,30.1276,30.4966,30.0424,30.4682,326600.0
2009-09-25 10:05:00,42.92,43.24,42.89,43.24,280900.0,30.454,30.681,30.4327,30.681,280900.0
2009-09-25 10:10:00,43.23,43.31,42.96,42.98,215300.0,30.6739,30.7307,30.4824,30.4966,215300.0
2009-09-25 10:15:00,42.97,43.39,42.97,43.29,305000.0,30.4895,30.7875,30.4895,30.7165,305000.0
2009-09-25 10:20:00,43.29,43.45,43.16,43.16,266000.0,30.7165,30.83,30.6243,30.6243,266000.0
2009-09-25 10:25:00,43.16,43.17,42.9,42.9,195200.0,30.6243,30.6314,30.4398,30.4398,195200.0
2009-09-25 10:30:00,42.91,43.12,42.73,42.82,176800.0,30.4469,30.5959,30.3192,30.383,176800.0
2009-09-25 10:35:00,42.83,42.85,42.43,42.43,168600.0,30.3901,30.4043,30.1063,30.1063,168600.0
2009-09-25 10:40:00,42.43,42.81,42.43,42.81,122900.0,30.1063,30.3759,30.1063,30.3759,122900.0
2009-09-25 10:45:00,42.8,42.97,42.79,42.97,213200.0,30.3688,30.4895,30.3617,30.4895,213200.0
2009-09-25 10:50:00,42.96,43.06,42.88,42.93,207500.0,30.4824,30.5533,30.4256,30.4611,207500.0
2009-09-25 10:55:00,42.95,43.06,42.76,42.87,134300.0,30.4753,30.5533,30.3405,30.4185,134300.0
2009-09-25 11:00:00,42.88,42.96,42.75,42.95,108200.0,30.4256,30.4824,30.3334,30.4753,108200.0
2009-09-25 11:05:00,42.95,43.03,42.84,42.84,92000.0,30.4753,30.532,30.3972,30.3972,92000.0
2009-09-25 11:10:00,42.84,42.85,42.62,42.79,99900.0,30.3972,30.4043,30.2411,30.3617,99900.0
2009-09-25 11:15:00,42.81,42.86,42.7,42.76,49500.0,30.3759,30.4114,30.2979,30.3405,49500.0
2009-09-25 11:20:00,42.75,42.79,42.69,42.74,50600.0,30.3334,30.3617,30.2908,30.3263,50600.0
2009-09-25 11:25:00,42.75,42.91,42.56,42.9,93700.0,30.3334,30.4469,30.1985,30.4398,93700.0
2009-09-25 11:30:00,42.92,43.01,42.75,42.75,64500.0,30.454,30.5178,30.3334,30.3334,64500.0
2009-09-25 11:35:00,42.76,42.98,42.7,42.98,53600.0,30.3405,30.4966,30.2979,30.4966,53600.0
2009-09-25 11:40:00,42.99,43.06,42.89,43.02,91100.0,30.5037,30.5533,30.4327,30.5249,91100.0
2009-09-25 11:45:00,43.02,43.02,42.84,42.92,57600.0,30.5249,30.5249,30.3972,30.454,57600.0
2009-09-25 11:50:00,42.92,42.97,42.8,42.86,38300.0,30.454,30.4895,30.3688,30.4114,38300.0
2009-09-25 11:55:00,42.88,42.92,42.63,42.7,72000.0,30.4256,30.454,30.2482,30.2979,72000.0
2009-09-25 12:00:00,42.69,42.78,42.65,42.71,60400.0,30.2908,30.3546,30.2624,30.305,60400.0
2009-09-25 12:05:00,42.72,42.89,42.72,42.85,39200.0,30.3121,30.4327,30.3121,30.4043,39200.0
2009-09-25 12:10:00,42.85,42.9,42.71,42.72,61900.0,30.4043,30.4398,30.305,30.3121,61900.0
2009-09-25 12:15:00,42.72,42.78,42.6,42.7,72400.0,30.3121,30.3546,30.2269,30.2979,72400.0
2009-09-25 12:20:00,42.71,42.71,42.54,42.63,70400.0,30.305,30.305,30.1844,30.2482,70400.0
2009-09-25 12:25:00,42.61,42.82,42.61,42.73,105800.0,30.234,30.383,30.234,30.3192,105800.0
2009-09-25 12:30:00,42.73,42.84,42.65,42.65,49600.0,30.3192,30.3972,30.2624,30.2624,49600.0
2009-09-25 12:35:00,42.64,42.7,42.52,42.52,88900.0,30.2553,30.2979,30.1702,30.1702,88900.0
2009-09-25 12:40:00,42.51,42.56,42.47,42.51,77200.0,30.1631,30.1985,30.1347,30.1631,77200.0
2009-09-25 12:45:00,42.51,42.54,42.42,42.5,56400.0,30.1631,30.1844,30.0992,30.156,56400.0
2009-09-25 12:50:00,42.49,42.51,42.4,42.46,49600.0,30.1489,30.1631,30.085,30.1276,49600.0
2009-09-25 12:55:00,42.47,42.52,42.42,42.47,76000.0,30.1347,30.1702,30.0992,30.1347,76000.0
2009-09-25 13:00:00,42.47,42.47,42.37,42.42,63300.0,30.1347,30.1347,30.0637,30.0992,63300.0
2009-09-25 13:05:00,42.44,42.46,42.38,42.41,33400.0,30.1134,30.1276,30.0708,30.0921,33400.0
2009-09-25 13:10:00,42.41,42.45,42.36,42.45,50300.0,30.0921,30.1205,30.0566,30.1205,50300.0
2009-09-25 13:15:00,42.45,42.61,42.45,42.56,70500.0,30.1205,30.234,30.1205,30.1985,70500.0
2009-09-25 13:20:00,42.57,42.62,42.49,42.54,56100.0,30.2056,30.2411,30.1489,30.1844,56100.0
2009-09-25 13:25:00,42.53,42.77,42.5,42.71,75600.0,30.1773,30.3476,30.156,30.305,75600.0
2009-09-25 13:30:00,42.72,42.73,42.63,42.64,43900.0,30.3121,30.3192,30.2482,30.2553,43900.0
2009-09-25 13:35:00,42.63,42.65,42.54,42.58,77700.0,30.2482,30.2624,30.1844,30.2127,77700.0
2009-09-25 13:40:00,42.58,42.66,42.5,42.51,63900.0,30.2127,30.2695,30.156,30.1631,63900.0
2009-09-25 13:45:00,42.51,42.53,42.42,42.43,61300.0,30.1631,30.1773,30.0992,30.1063,61300.0
2009-09-25 13:50:00,42.42,42.55,42.39,42.55,44000.0,30.0992,30.1914,30.0779,30.1914,44000.0
2009-09-25 13:55:00,42.55,42.68,42.51,42.67,57600.0,30.1914,30.2837,30.1631,30.2766,57600.0
2009-09-25 14:00:00,42.65,42.77,42.59,42.64,111000.0,30.2624,30.3476,30.2198,30.2553,111000.0
2009-09-25 14:05:00,42.64,42.72,42.62,42.65,50200.0,30.2553,30.3121,30.2411,30.2624,50200.0
2009-09-25 14:10:00,42.65,42.71,42.62,42.65,46300.0,30.2624,30.305,30.2411,30.2624,46300.0
2009-09-25 14:15:00,42.65,42.68,42.55,42.62,59400.0,30.2624,30.2837,30.1914,30.2411,59400.0
2009-09-25 14:20:00,42.62,42.69,42.61,42.61,36700.0,30.2411,30.2908,30.234,30.234,36700.0
2009-09-25 14:25:00,42.62,42.71,42.61,42.66,57000.0,30.2411,30.305,30.234,30.2695,57000.0
2009-09-25 14:30:00,42.66,42.69,42.62,42.68,33500.0,30.2695,30.2908,30.2411,30.2837,33500.0
2009-09-25 14:35:00,42.69,42.74,42.65,42.7,54200.0,30.2908,30.3263,30.2624,30.2979,54200.0
2009-09-25 14:40:00,42.7,42.74,42.67,42.68,46100.0,30.2979,30.3263,30.2766,30.2837,46100.0
2009-09-25 14:45:00,42.69,42.76,42.69,42.72,54000.0,30.2908,30.3405,30.2908,30.3121,54000.0
2009-09-25 14:50:00,42.72,42.92,42.71,42.89,53700.0,30.3121,30.454,30.305,30.4327,53700.0
2009-09-25 14:55:00,42.89,42.96,42.88,42.96,72500.0,30.4327,30.4824,30.4256,30.4824,72500.0
2009-09-25 15:00:00,42.96,42.96,42.83,42.9,59100.0,30.4824,30.4824,30.3901,30.4398,59100.0
2009-09-25 15:05:00,42.9,42.98,42.88,42.91,85700.0,30.4398,30.4966,30.4256,30.4469,85700.0
2009-09-25 15:10:00,42.91,42.94,42.86,42.86,44300.0,30.4469,30.4682,30.4114,30.4114,44300.0
2009-09-25 15:15:00,42.86,42.89,42.84,42.88,35700.0,30.4114,30.4327,30.3972,30.4256,35700.0
2009-09-25 15:20:00,42.88,42.99,42.87,42.94,53400.0,30.4256,30.5037,30.4185,30.4682,53400.0
2009-09-25 15:25:00,42.94,42.95,42.9,42.93,50200.0,30.4682,30.4753,30.4398,30.4611,50200.0
2009-09-25 15:30:00,42.92,42.96,42.89,42.94,53000.0,30.454,30.4824,30.4327,30.4682,53000.0
2009-09-25 15:35:00,42.94,42.95,42.83,42.88,89600.0,30.4682,30.4753,30.3901,30.4256,89600.0
2009-09-25 15:40:00,42.87,42.87,42.74,42.81,143700.0,30.4185,30.4185,30.3263,30.3759,143700.0
2009-09-25 15:45:00,42.82,42.9,42.79,42.89,159600.0,30.383,30.4398,30.3617,30.4327,159600.0
2009-09-25 15:50:00,42.9,42.93,42.87,42.9,206000.0,30.4398,30.4611,30.4185,30.4398,206000.0
2009-09-25 15:55:00,42.9,42.91,42.83,42.83,292900.0,30.4398,30.4469,30.3901,30.3901,292900.0
2009-09-28 09:30:00,42.92,43.11,42.85,43.0,109300.0,30.454,30.5888,30.4043,30.5107,109300.0
2009-09-28 09:35:00,43.02,43.25,43.0,43.06,106500.0,30.5249,30.6881,30.5107,30.5533,106500.0
2009-09-28 09:40:00,43.05,43.31,42.86,43.22,81100.0,30.5462,30.7307,30.4114,30.6668,81100.0
2009-09-28 09:45:00,43.24,43.44,43.21,43.27,156900.0,30.681,30.823,30.6598,30.7023,156900.0
2009-09-28 09:50:00,43.28,43.52,43.28,43.45,177000.0,30.7094,30.8797,30.7094,30.83,177000.0
2009-09-28 09:55:00,43.45,43.5,43.27,43.38,89900.0,30.83,30.8655,30.7023,30.7804,89900.0
2009-09-28 10:00:00,43.32,43.5,43.32,43.38,168700.0,30.7378,30.8655,30.7378,30.7804,168700.0
2009-09-28 10:05:00,43.38,43.47,43.27,43.35,155900.0,30.7804,30.8442,30.7023,30.7591,155900.0
2009-09-28 10:10:00,43.36,43.39,43.24,43.29,73300.0,30.7662,30.7875,30.681,30.7165,73300.0
2009-09-28 10:15:00,43.31,43.42,43.28,43.4,44100.0,30.7307,30.8088,30.7094,30.7946,44100.0
2009-09-28 10:20:00,43.39,43.57,43.39,43.52,62200.0,30.7875,30.9152,30.7875,30.8797,62200.0
2009-09-28 10:25:00,43.54,43.63,43.49,43.55,54700.0,30.8939,30.9578,30.8584,30.901,54700.0
2009-09-28 10:30:00,43.54,43.75,43.53,43.67,111100.0,30.8939,31.0429,30.8868,30.9861,111100.0
2009-09-28 10:35:00,43.65,43.75,43.65,43.68,93700.0,30.972,31.0429,30.972,30.9932,93700.0
2009-09-28 10:40:00,43.67,43.74,43.6,43.6,93100.0,30.9861,31.0358,30.9365,30.9365,93100.0
2009-09-28 10:45:00,43.61,43.68,43.48,43.49,129100.0,30.9436,30.9932,30.8513,30.8584,129100.0
2009-09-28 10:50:00,43.49,43.53,43.39,43.4,65300.0,30.8584,30.8868,30.7875,30.7946,65300.0
2009-09-28 10:55:00,43.39,43.52,43.38,43.42,60400.0,30.7875,30.8797,30.7804,30.8088,60400.0
2009-09-28 11:00:00,43.43,43.56,43.4,43.56,84900.0,30.8159,30.9081,30.7946,30.9081,84900.0
2009-09-28 11:05:00,43.57,43.69,43.54,43.61,56400.0,30.9152,31.0003,30.8939,30.9436,56400.0
2009-09-28 11:10:00,43.6,43.66,43.53,43.54,43100.0,30.9365,30.9791,30.8868,30.8939,43100.0
2009-09-28 11:15:00,43.54,43.61,43.52,43.61,19300.0,30.8939,30.9436,30.8797,30.9436,19300.0
2009-09-28 11:20:00,43.62,43.7,43.58,43.61,44700.0,30.9507,31.0074,30.9223,30.9436,44700.0
2009-09-28 11:25:00,43.62,43.65,43.54,43.64,48700.0,30.9507,30.972,30.8939,30.9649,48700.0
2009-09-28 11:30:00,43.65,43.7,43.61,43.66,50600.0,30.972,31.0074,30.9436,30.9791,50600.0
2009-09-28 11:35:00,43.68,43.68,43.5,43.5,43100.0,30.9932,30.9932,30.8655,30.8655,43100.0
2009-09-28 11:40:00,43.5,43.69,43.44,43.51,69600.0,30.8655,31.0003,30.823,30.8726,69600.0
2009-09-28 11:45:00,43.51,43.57,43.45,43.53,61100.0,30.8726,30.9152,30.83,30.8868,61100.0
2009-09-28 11:50:00,43.55,43.68,43.54,43.59,57500.0,30.901,30.9932,30.8939,30.9294,57500.0
2009-09-28 11:55:00,43.57,43.6,43.51,43.6,45800.0,30.9152,30.9365,30.8726,30.9365,45800.0
2009-09-28 12:00:00,43.61,43.7,43.59,43.65,67100.0,30.9436,31.0074,30.9294,30.972,67100.0
2009-09-28 12:05:00,43.64,43.81,43.64,43.72,96800.0,30.9649,31.0855,30.9649,31.0216,96800.0
2009-09-28 12:10:00,43.73,43.74,43.61,43.69,65400.0,31.0287,31.0358,30.9436,31.0003,65400.0
2009-09-28 12:15:00,43.7,43.74,43.69,43.74,29600.0,31.0074,31.0358,31.0003,31.0358,29600.0
2009-09-28 12:20:00,43.74,43.75,43.66,43.68,47000.0,31.0358,31.0429,30.9791,30.9932,47000.0
2009-09-28 12:25:00,43.67,43.7,43.63,43.63,28200.0,30.9861,31.0074,30.9578,30.9578,28200.0
2009-09-28 12:30:00,43.64,43.65,43.59,43.62,28400.0,30.9649,30.972,30.9294,30.9507,28400.0
2009-09-28 12:35:00,43.61,43.63,43.6,43.62,19200.0,30.9436,30.9578,30.9365,30.9507,19200.0
2009-09-28 12:40:00,43.63,43.7,43.62,43.67,42400.0,30.9578,31.0074,30.9507,30.9861,42400.0
2009-09-28 12:45:00,43.66,43.67,43.59,43.59,44600.0,30.9791,30.9861,30.9294,30.9294,44600.0
2009-09-28 12:50:00,43.59,43.59,43.41,43.45,53500.0,30.9294,30.9294,30.8017,30.83,53500.0
2009-09-28 12:55:00,43.43,43.44,43.26,43.36,73300.0,30.8159,30.823,30.6952,30.7662,73300.0
2009-09-28 13:00:00,43.35,43.36,43.22,43.25,43600.0,30.7591,30.7662,30.6668,30.6881,43600.0
2009-09-28 13:05:00,43.24,43.25,43.07,43.12,102300.0,30.681,30.6881,30.5604,30.5959,102300.0
2009-09-28 13:10:00,43.12,43.17,43.08,43.17,70000.0,30.5959,30.6314,30.5675,30.6314,70000.0
2009-09-28 13:15:00,43.15,43.17,43.06,43.11,56500.0,30.6172,30.6314,30.5533,30.5888,56500.0
2009-09-28 13:20:00,43.11,43.15,43.06,43.09,52900.0,30.5888,30.6172,30.5533,30.5746,52900.0
2009-09-28 13:25:00,43.09,43.22,43.08,43.19,42500.0,30.5746,30.6668,30.5675,30.6456,42500.0
2009-09-28 13:30:00,43.2,43.23,43.15,43.15,29600.0,30.6527,30.6739,30.6172,30.6172,29600.0
2009-09-28 13:35:00,43.14,43.15,43.1,43.11,43600.0,30.6101,30.6172,30.5817,30.5888,43600.0
2009-09-28 13:40:00,43.12,43.25,43.12,43.2,59300.0,30.5959,30.6881,30.5959,30.6527,59300.0
2009-09-28 13:45:00,43.2,43.2,43.09,43.13,52600.0,30.6527,30.6527,30.5746,30.603,52600.0
2009-09-28 13:50:00,43.13,43.13,43.05,43.05,76900.0,30.603,30.603,30.5462,30.5462,76900.0
2009-09-28 13:55:00,43.05,43.12,43.04,43.08,48200.0,30.5462,30.5959,30.5391,30.5675,48200.0
2009-09-28 14:00:00,43.08,43.14,43.06,43.1,46000.0,30.5675,30.6101,30.5533,30.5817,46000.0
2009-09-28 14:05:00,43.09,43.09,42.89,42.9,118100.0,30.5746,30.5746,30.4327,30.4398,118100.0
2009-09-28 14:10:00,42.89,42.98,42.89,42.97,53300.0,30.4327,30.4966,30.4327,30.4895,53300.0
2009-09-28 14:15:00,42.97,43.02,42.9,42.99,55000.0,30.4895,30.5249,30.4398,30.5037,55000.0
2009-09-28 14:20:00,43.0,43.04,42.92,42.96,47700.0,30.5107,30.5391,30.454,30.4824,47700.0
2009-09-28 14:25:00,42.97,43.06,42.95,43.01,52400.0,30.4895,30.5533,30.4753,30.5178,52400.0
2009-09-28 14:30:00,43.0,43.01,42.89,42.91,77200.0,30.5107,30.5178,30.4327,30.4469,77200.0
2009-09-28 14:35:00,42.91,42.92,42.83,42.88,70500.0,30.4469,30.454,30.3901,30.4256,70500.0
2009-09-28 14:40:00,42.89,42.91,42.84,42.87,51600.0,30.4327,30.4469,30.3972,30.4185,51600.0
2009-09-28 14:45:00,42.88,42.9,42.75,42.83,67000.0,30.4256,30.4398,30.3334,30.3901,67000.0
2009-09-28 14:50:00,42.82,42.85,42.74,42.76,47100.0,30.383,30.4043,30.3263,30.3405,47100.0
2009-09-28 14:55:00,42.76,42.78,42.68,42.69,79400.0,30.3405,30.3546,30.2837,30.2908,79400.0
2009-09-28 15:00:00,42.69,42.72,42.62,42.65,105700.0,30.2908,30.3121,30.2411,30.2624,105700.0
2009-09-28 15:05:00,42.65,42.78,42.65,42.76,87000.0,30.2624,30.3546,30.2624,30.3405,87000.0
2009-09-28 15:10:00,42.77,42.85,42.76,42.79,69400.0,30.3476,30.4043,30.3405,30.3617,69400.0
2009-09-28 15:15:00,42.79,42.88,42.76,42.82,84300.0,30.3617,30.4256,30.3405,30.383,84300.0
2009-09-28 15:20:00,42.83,42.93,42.82,42.85,74800.0,30.3901,30.4611,30.383,30.4043,74800.0
2009-09-28 15:25:00,42.84,42.85,42.78,42.8,45400.0,30.3972,30.4043,30.3546,30.3688,45400.0
2009-09-28 15:30:00,42.8,42.83,42.76,42.83,99500.0,30.3688,30.3901,30.3405,30.3901,99500.0
2009-09-28 15:35:00,42.83,42.84,42.73,42.75,118800.0,30.3901,30.3972,30.3192,30.3334,118800.0
2009-09-28 15:40:00,42.74,42.75,42.67,42.73,136300.0,30.3263,30.3334,30.2766,30.3192,136300.0
2009-09-28 15:45:00,42.71,42.73,42.59,42.6,196000.0,30.305,30.3192,30.2198,30.2269,196000.0
2009-09-28 15:50:00,42.61,42.69,42.6,42.68,166500.0,30.234,30.2908,30.2269,30.2837,166500.0
2009-09-28 15:55:00,42.68,42.69,42.61,42.68,316000.0,30.2837,30.2908,30.234,30.2837,316000.0
2009-09-29 09:30:00,42.78,43.25,42.64,43.18,107400.0,30.3546,30.6881,30.2553,30.6385,107400.0
2009-09-29 09:35:00,43.16,43.61,43.11,43.37,202200.0,30.6243,30.9436,30.5888,30.7733,202200.0
2009-09-29 09:40:00,43.37,43.6,43.33,43.46,173200.0,30.7733,30.9365,30.7449,30.8371,173200.0
2009-09-29 09:45:00,43.46,43.46,43.19,43.22,122900.0,30.8371,30.8371,30.6456,30.6668,122900.0
2009-09-29 09:50:00,43.22,43.57,43.21,43.33,206800.0,30.6668,30.9152,30.6598,30.7449,206800.0
2009-09-29 09:55:00,43.33,43.65,43.31,43.49,165000.0,30.7449,30.972,30.7307,30.8584,165000.0
2009-09-29 10:00:00,43.45,43.45,42.97,43.09,336000.0,30.83,30.83,30.4895,30.5746,336000.0
2009-09-29 10:05:00,43.08,43.32,42.95,43.31,195300.0,30.5675,30.7378,30.4753,30.7307,195300.0
2009-09-29 10:10:00,43.33,43.56,43.09,43.54,157700.0,30.7449,30.9081,30.5746,30.8939,157700.0
2009-09-29 10:15:00,43.55,43.56,43.33,43.45,123000.0,30.901,30.9081,30.7449,30.83,123000.0
2009-09-29 10:20:00,43.44,43.48,43.33,43.35,73500.0,30.823,30.8513,30.7449,30.7591,73500.0
2009-09-29 10:25:00,43.36,43.55,43.31,43.54,81300.0,30.7662,30.901,30.7307,30.8939,81300.0
2009-09-29 10:30:00,43.53,43.61,43.41,43.6,82300.0,30.8868,30.9436,30.8017,30.9365,82300.0
2009-09-29 10:35:00,43.61,43.77,43.53,43.77,120400.0,30.9436,31.0571,30.8868,31.0571,120400.0
2009-09-29 10:40:00,43.77,43.85,43.66,43.66,175500.0,31.0571,31.1139,30.9791,30.9791,175500.0
2009-09-29 10:45:00,43.66,43.89,43.65,43.89,94400.0,30.9791,31.1422,30.972,31.1422,94400.0
2009-09-29 10:50:00,43.89,43.92,43.66,43.74,116800.0,31.1422,31.1635,30.9791,31.0358,116800.0
2009-09-29 10:55:00,43.73,43.87,43.61,43.68,84300.0,31.0287,31.1281,30.9436,30.9932,84300.0
2009-09-29 11:00:00,43.64,43.64,43.44,43.46,98200.0,30.9649,30.9649,30.823,30.8371,98200.0
2009-09-29 11:05:00,43.45,43.6,43.45,43.56,51300.0,30.83,30.9365,30.83,30.9081,51300.0
2009-09-29 11:10:00,43.55,43.7,43.52,43.69,127000.0,30.901,31.0074,30.8797,31.0003,127000.0
2009-09-29 11:15:00,43.68,43.81,43.67,43.79,73100.0,30.9932,31.0855,30.9861,31.0713,73100.0
2009-09-29 11:20:00,43.8,43.85,43.74,43.85,44200.0,31.0784,31.1139,31.0358,31.1139,44200.0
2009-09-29 11:25:00,43.85,43.97,43.85,43.93,53000.0,31.1139,31.199,31.1139,31.1706,53000.0
2009-09-29 11:30:00,43.92,43.93,43.81,43.93,85900.0,31.1635,31.1706,31.0855,31.1706,85900.0
2009-09-29 11:35:00,43.92,43.95,43.65,43.71,64300.0,31.1635,31.1848,30.972,31.0145,64300.0
2009-09-29 11:40:00,43.72,43.78,43.63,43.68,82000.0,31.0216,31.0642,30.9578,30.9932,82000.0
2009-09-29 11:45:00,43.71,43.74,43.55,43.58,83000.0,31.0145,31.0358,30.901,30.9223,83000.0
2009-09-29 11:50:00,43.57,43.59,43.49,43.59,58600.0,30.9152,30.9294,30.8584,30.9294,58600.0
2009-09-29 11:55:00,43.58,43.63,43.49,43.53,65800.0,30.9223,30.9578,30.8584,30.8868,65800.0
2009-09-29 12:00:00,43.53,43.67,43.52,43.66,52600.0,30.8868,30.9861,30.8797,30.9791,52600.0
2009-09-29 12:05:00,43.64,43.79,43.61,43.79,53400.0,30.9649,31.0713,30.9436,31.0713,53400.0
2009-09-29 12:10:00,43.78,43.86,43.67,43.85,67200.0,31.0642,31.121,30.9861,31.1139,67200.0
2009-09-29 12:15:00,43.85,43.86,43.76,43.8,61700.0,31.1139,31.121,31.05,31.0784,61700.0
2009-09-29 12:20:00,43.8,43.82,43.68,43.69,54000.0,31.0784,31.0926,30.9932,31.0003,54000.0
2009-09-29 12:25:00,43.69,43.84,43.69,43.75,36600.0,31.0003,31.1068,31.0003,31.0429,36600.0
2009-09-29 12:30:00,43.74,43.89,43.73,43.86,53900.0,31.0358,31.1422,31.0287,31.121,53900.0
2009-09-29 12:35:00,43.87,43.92,43.81,43.86,52700.0,31.1281,31.1635,31.0855,31.121,52700.0
2009-09-29 12:40:00,43.83,43.92,43.83,43.87,21600.0,31.0997,31.1635,31.0997,31.1281,21600.0
2009-09-29 12:45:00,43.86,43.99,43.86,43.97,95900.0,31.121,31.2132,31.121,31.199,95900.0
2009-09-29 12:50:00,43.97,44.19,43.96,44.13,141000.0,31.199,31.3551,31.1919,31.3125,141000.0
2009-09-29 12:55:00,44.13,44.24,44.07,44.24,82300.0,31.3125,31.3906,31.27,31.3906,82300.0
2009-09-29 13:00:00,44.23,44.34,44.19,44.33,110600.0,31.3835,31.4615,31.3551,31.4545,110600.0
2009-09-29 13:05:00,44.34,44.45,44.32,44.41,189800.0,31.4615,31.5396,31.4474,31.5112,189800.0
2009-09-29 13:10:00,44.41,44.46,44.32,44.38,97300.0,31.5112,31.5467,31.4474,31.4899,97300.0
2009-09-29 13:15:00,44.38,44.38,44.15,44.19,78000.0,31.4899,31.4899,31.3267,31.3551,78000.0
2009-09-29 13:20:00,44.2,44.29,44.17,44.29,66400.0,31.3622,31.4261,31.3409,31.4261,66400.0
2009-09-29 13:25:00,44.29,44.34,44.22,44.33,62200.0,31.4261,31.4615,31.3764,31.4545,62200.0
2009-09-29 13:30:00,44.34,44.35,44.25,44.25,96900.0,31.4615,31.4686,31.3977,31.3977,96900.0
2009-09-29 13:35:00,44.25,44.26,44.12,44.16,95000.0,31.3977,31.4048,31.3054,31.3338,95000.0
2009-09-29 13:40:00,44.16,44.28,44.14,44.24,55800.0,31.3338,31.419,31.3196,31.3906,55800.0
2009-09-29 13:45:00,44.24,44.32,44.22,44.31,46500.0,31.3906,31.4474,31.3764,31.4403,46500.0
2009-09-29 13:50:00,44.3,44.39,44.29,44.37,43300.0,31.4332,31.497,31.4261,31.4828,43300.0
2009-09-29 13:55:00,44.36,44.43,44.31,44.32,48800.0,31.4757,31.5254,31.4403,31.4474,48800.0
2009-09-29 14:00:00,44.31,44.33,44.16,44.16,64200.0,31.4403,31.4545,31.3338,31.3338,64200.0
2009-09-29 14:05:00,44.16,44.18,44.03,44.12,77100.0,31.3338,31.348,31.2416,31.3054,77100.0
2009-09-29 14:10:00,44.12,44.16,44.09,44.15,36600.0,31.3054,31.3338,31.2842,31.3267,36600.0
2009-09-29 14:15:00,44.15,44.17,44.07,44.09,61100.0,31.3267,31.3409,31.27,31.2842,61100.0
2009-09-29 14:20:00,44.09,44.12,44.01,44.01,54500.0,31.2842,31.3054,31.2274,31.2274,54500.0
2009-09-29 14:25:00,44.01,44.07,43.97,44.03,65000.0,31.2274,31.27,31.199,31.2416,65000.0
2009-09-29 14:30:00,44.03,44.05,43.96,43.96,69400.0,31.2416,31.2558,31.1919,31.1919,69400.0
2009-09-29 14:35:00,43.96,44.03,43.96,44.01,58000.0,31.1919,31.2416,31.1919,31.2274,58000.0
2009-09-29 14:40:00,44.01,44.06,44.0,44.03,29900.0,31.2274,31.2629,31.2203,31.2416,29900.0
2009-09-29 14:45:00,44.03,44.08,44.0,44.04,52100.0,31.2416,31.2771,31.2203,31.2487,52100.0
2009-09-29 14:50:00,44.02,44.04,44.0,44.04,46600.0,31.2345,31.2487,31.2203,31.2487,46600.0
2009-09-29 14:55:00,44.03,44.08,44.03,44.07,53700.0,31.2416,31.2771,31.2416,31.27,53700.0
2009-09-29 15:00:00,44.07,44.13,44.06,44.1,42300.0,31.27,31.3125,31.2629,31.2913,42300.0
2009-09-29 15:05:00,44.1,44.12,44.08,44.08,75500.0,31.2913,31.3054,31.2771,31.2771,75500.0
2009-09-29 15:10:00,44.08,44.17,44.08,44.17,77000.0,31.2771,31.3409,31.2771,31.3409,77000.0
2009-09-29 15:15:00,44.17,44.19,44.06,44.18,134800.0,31.3409,31.3551,31.2629,31.348,134800.0
2009-09-29 15:20:00,44.18,44.26,44.18,44.26,80800.0,31.348,31.4048,31.348,31.4048,80800.0
2009-09-29 15:25:00,44.26,44.29,44.17,44.17,126400.0,31.4048,31.4261,31.3409,31.3409,126400.0
2009-09-29 15:30:00,44.16,44.22,44.06,44.09,92100.0,31.3338,31.3764,31.2629,31.2842,92100.0
2009-09-29 15:35:00,44.09,44.1,43.99,44.07,137400.0,31.2842,31.2913,31.2132,31.27,137400.0
2009-09-29 15:40:00,44.09,44.11,43.94,43.95,224200.0,31.2842,31.2984,31.1777,31.1848,224200.0
2009-09-29 15:45:00,43.94,43.96,43.78,43.79,277800.0,31.1777,31.1919,31.0642,31.0713,277800.0
2009-09-29 15:50:00,43.78,43.84,43.62,43.65,476400.0,31.0642,31.1068,30.9507,30.972,476400.0
2009-09-29 15:55:00,43.64,43.71,43.63,43.69,593900.0,30.9649,31.0145,30.9578,31.0003,593900.0
2009-09-30 09:30:00,44.23,44.5,44.15,44.16,224100.0,31.3835,31.5751,31.3267,31.3338,224100.0
2009-09-30 09:35:00,44.16,44.3,43.96,44.14,198100.0,31.3338,31.4332,31.1919,31.3196,198100.0
2009-09-30 09:40:00,44.12,44.18,43.7,43.74,198200.0,31.3054,31.348,31.0074,31.0358,198200.0
2009-09-30 09:45:00,43.77,43.92,43.63,43.79,215100.0,31.0571,31.1635,30.9578,31.0713,215100.0
2009-09-30 09:50:00,43.78,43.88,43.61,43.82,194000.0,31.0642,31.1352,30.9436,31.0926,194000.0
2009-09-30 09:55:00,43.82,43.84,43.28,43.34,292400.0,31.0926,31.1068,30.7094,30.752,292400.0
2009-09-30 10:00:00,43.34,43.66,43.23,43.32,233900.0,30.752,30.9791,30.6739,30.7378,233900.0
2009-09-30 10:05:00,43.33,43.46,43.24,43.34,168300.0,30.7449,30.8371,30.681,30.752,168300.0
2009-09-30 10:10:00,43.34,43.45,43.22,43.37,151600.0,30.752,30.83,30.6668,30.7733,151600.0
2009-09-30 10:15:00,43.37,43.44,43.2,43.4,89800.0,30.7733,30.823,30.6527,30.7946,89800.0
2009-09-30 10:20:00,43.38,43.5,43.28,43.3,112500.0,30.7804,30.8655,30.7094,30.7236,112500.0
2009-09-30 10:25:00,43.29,43.46,43.26,43.3,87900.0,30.7165,30.8371,30.6952,30.7236,87900.0
2009-09-30 10:30:00,43.3,43.41,43.23,43.33,176300.0,30.7236,30.8017,30.6739,30.7449,176300.0
2009-09-30 10:35:00,43.34,43.6,43.33,43.59,175300.0,30.752,30.9365,30.7449,30.9294,175300.0
2009-09-30 10:40:00,43.59,43.78,43.55,43.78,110400.0,30.9294,31.0642,30.901,31.0642,110400.0
2009-09-30 10:45:00,43.77,43.82,43.59,43.66,85200.0,31.0571,31.0926,30.9294,30.9791,85200.0
2009-09-30 10:50:00,43.66,43.8,43.65,43.67,74000.0,30.9791,31.0784,30.972,30.9861,74000.0
2009-09-30 10:55:00,43.65,43.76,43.58,43.73,50600.0,30.972,31.05,30.9223,31.0287,50600.0
2009-09-30 11:00:00,43.72,43.93,43.69,43.93,77000.0,31.0216,31.1706,31.0003,31.1706,77000.0
2009-09-30 11:05:00,43.93,43.96,43.67,43.7,110400.0,31.1706,31.1919,30.9861,31.0074,110400.0
2009-09-30 11:10:00,43.69,43.87,43.67,43.79,73600.0,31.0003,31.1281,30.9861,31.0713,73600.0
2009-09-30 11:15:00,43.77,43.98,43.67,43.97,95700.0,31.0571,31.2061,30.9861,31.199,95700.0
2009-09-30 11:20:00,43.96,44.05,43.93,44.02,93300.0,31.1919,31.2558,31.1706,31.2345,93300.0
2009-09-30 11:25:00,43.98,44.17,43.96,44.08,120800.0,31.2061,31.3409,31.1919,31.2771,120800.0
2009-09-30 11:30:00,44.07,44.19,44.05,44.17,67500.0,31.27,31.3551,31.2558,31.3409,67500.0
2009-09-30 11:35:00,44.17,44.23,44.1,44.1,106900.0,31.3409,31.3835,31.2913,31.2913,106900.0
2009-09-30 11:40:00,44.11,44.13,44.02,44.03,154500.0,31.2984,31.3125,31.2345,31.2416,154500.0
2009-09-30 11:45:00,44.03,44.14,44.01,44.12,73500.0,31.2416,31.3196,31.2274,31.3054,73500.0
2009-09-30 11:50:00,44.12,44.14,44.08,44.14,36800.0,31.3054,31.3196,31.2771,31.3196,36800.0
2009-09-30 11:55:00,44.13,44.28,44.13,44.22,110700.0,31.3125,31.419,31.3125,31.3764,110700.0
2009-09-30 12:00:00,44.24,44.28,44.19,44.2,48800.0,31.3906,31.419,31.3551,31.3622,48800.0
2009-09-30 12:05:00,44.22,44.25,44.12,44.15,66200.0,31.3764,31.3977,31.3054,31.3267,66200.0
2009-09-30 12:10:00,44.15,44.17,44.02,44.08,66900.0,31.3267,31.3409,31.2345,31.2771,66900.0
2009-09-30 12:15:00,44.07,44.3,44.07,44.22,133300.0,31.27,31.4332,31.27,31.3764,133300.0
2009-09-30 12:20:00,44.22,44.29,44.16,44.28,115700.0,31.3764,31.4261,31.3338,31.419,115700.0
2009-09-30 12:25:00,44.28,44.43,44.28,44.43,209100.0,31.419,31.5254,31.419,31.5254,209100.0
2009-09-30 12:30:00,44.43,44.5,44.32,44.33,81500.0,31.5254,31.5751,31.4474,31.4545,81500.0
2009-09-30 12:35:00,44.34,44.42,44.31,44.39,71200.0,31.4615,31.5183,31.4403,31.497,71200.0
2009-09-30 12:40:00,44.39,44.52,44.37,44.47,113100.0,31.497,31.5893,31.4828,31.5538,113100.0
2009-09-30 12:45:00,44.47,44.55,44.42,44.45,112800.0,31.5538,31.6106,31.5183,31.5396,112800.0
2009-09-30 12:50:00,44.45,44.64,44.42,44.54,124600.0,31.5396,31.6744,31.5183,31.6035,124600.0
2009-09-30 12:55:00,44.54,44.61,44.42,44.44,94400.0,31.6035,31.6531,31.5183,31.5325,94400.0
2009-09-30 13:00:00,44.45,44.61,44.45,44.56,102700.0,31.5396,31.6531,31.5396,31.6176,102700.0
2009-09-30 13:05:00,44.56,44.63,44.43,44.5,127600.0,31.6176,31.6673,31.5254,31.5751,127600.0
2009-09-30 13:10:00,44.49,44.59,44.44,44.51,65700.0,31.568,31.6389,31.5325,31.5822,65700.0
2009-09-30 13:15:00,44.51,44.53,44.42,44.45,116200.0,31.5822,31.5964,31.5183,31.5396,116200.0
2009-09-30 13:20:00,44.44,44.53,44.42,44.52,99400.0,31.5325,31.5964,31.5183,31.5893,99400.0
2009-09-30 13:25:00,44.51,44.53,44.45,44.45,73700.0,31.5822,31.5964,31.5396,31.5396,73700.0
2009-09-30 13:30:00,44.44,44.5,44.37,44.45,117400.0,31.5325,31.5751,31.4828,31.5396,117400.0
2009-09-30 13:35:00,44.46,44.54,44.43,44.43,101900.0,31.5467,31.6035,31.5254,31.5254,101900.0
2009-09-30 13:40:00,44.41,44.49,44.34,44.43,104500.0,31.5112,31.568,31.4615,31.5254,104500.0
2009-09-30 13:45:00,44.42,44.52,44.36,44.51,87500.0,31.5183,31.5893,31.4757,31.5822,87500.0
2009-09-30 13:50:00,44.5,44.59,44.46,44.54,58100.0,31.5751,31.6389,31.5467,31.6035,58100.0
2009-09-30 13:55:00,44.54,44.57,44.38,44.44,53700.0,31.6035,31.6247,31.4899,31.5325,53700.0
2009-09-30 14:00:00,44.43,44.45,44.29,44.3,65400.0,31.5254,31.5396,31.4261,31.4332,65400.0
2009-09-30 14:05:00,44.3,44.33,44.22,44.26,43800.0,31.4332,31.4545,31.3764,31.4048,43800.0
2009-09-30 14:10:00,44.27,44.33,44.23,44.3,58000.0,31.4119,31.4545,31.3835,31.4332,58000.0
2009-09-30 14:15:00,44.3,44.42,44.29,44.36,64600.0,31.4332,31.5183,31.4261,31.4757,64600.0
2009-09-30 14:20:00,44.37,44.39,44.23,44.27,49600.0,31.4828,31.497,31.3835,31.4119,49600.0
2009-09-30 14:25:00,44.28,44.35,44.21,44.23,54700.0,31.419,31.4686,31.3693,31.3835,54700.0
2009-09-30 14:30:00,44.22,44.22,44.07,44.16,81900.0,31.3764,31.3764,31.27,31.3338,81900.0
2009-09-30 14:35:00,44.16,44.2,44.08,44.11,51700.0,31.3338,31.3622,31.2771,31.2984,51700.0
2009-09-30 14:40:00,44.11,44.27,44.1,44.23,56600.0,31.2984,31.4119,31.2913,31.3835,56600.0
2009-09-30 14:45:00,44.24,44.27,44.15,44.17,42300.0,31.3906,31.4119,31.3267,31.3409,42300.0
2009-09-30 14:50:00,44.18,44.2,44.04,44.09,74800.0,31.348,31.3622,31.2487,31.2842,74800.0
2009-09-30 14:55:00,44.09,44.17,44.01,44.01,80300.0,31.2842,31.3409,31.2274,31.2274,80300.0
2009-09-30 15:00:00,44.01,44.01,43.8,43.85,171000.0,31.2274,31.2274,31.0784,31.1139,171000.0
2009-09-30 15:05:00,43.86,43.89,43.72,43.79,118100.0,31.121,31.1422,31.0216,31.0713,118100.0
2009-09-30 15:10:00,43.8,43.83,43.67,43.74,111900.0,31.0784,31.0997,30.9861,31.0358,111900.0
2009-09-30 15:15:00,43.74,43.86,43.67,43.86,99900.0,31.0358,31.121,30.9861,31.121,99900.0
2009-09-30 15:20:00,43.85,43.91,43.77,43.81,83100.0,31.1139,31.1564,31.0571,31.0855,83100.0
2009-09-30 15:25:00,43.81,44.0,43.78,43.94,174400.0,31.0855,31.2203,31.0642,31.1777,174400.0
2009-09-30 15:30:00,43.95,44.12,43.85,44.09,91900.0,31.1848,31.3054,31.1139,31.2842,91900.0
2009-09-30 15:35:00,44.09,44.09,43.91,43.95,106200.0,31.2842,31.2842,31.1564,31.1848,106200.0
2009-09-30 15:40:00,43.94,44.02,43.85,43.95,195200.0,31.1777,31.2345,31.1139,31.1848,195200.0
2009-09-30 15:45:00,43.95,44.09,43.81,44.07,134800.0,31.1848,31.2842,31.0855,31.27,134800.0
2009-09-30 15:50:00,44.08,44.17,44.04,44.09,159700.0,31.2771,31.3409,31.2487,31.2842,159700.0
2009-09-30 15:55:00,44.09,44.17,44.01,44.02,291800.0,31.2842,31.3409,31.2274,31.2345,291800.0
2009-10-01 09:30:00,44.08,44.18,43.73,43.76,152300.0,31.2771,31.348,31.0287,31.05,152300.0
2009-10-01 09:35:00,43.77,43.78,43.39,43.7,141400.0,31.0571,31.0642,30.7875,31.0074,141400.0
2009-10-01 09:40:00,43.67,43.8,43.55,43.73,154500.0,30.9861,31.0784,30.901,31.0287,154500.0
2009-10-01 09:45:00,43.68,43.87,43.62,43.85,93300.0,30.9932,31.1281,30.9507,31.1139,93300.0
2009-10-01 09:50:00,43.84,43.85,43.62,43.67,99600.0,31.1068,31.1139,30.9507,30.9861,99600.0
2009-10-01 09:55:00,43.67,43.89,43.64,43.82,78200.0,30.9861,31.1422,30.9649,31.0926,78200.0
2009-10-01 10:00:00,43.84,43.93,43.53,43.56,207000.0,31.1068,31.1706,30.8868,30.9081,207000.0
2009-10-01 10:05:00,43.54,43.58,43.25,43.34,168700.0,30.8939,30.9223,30.6881,30.752,168700.0
2009-10-01 10:10:00,43.32,43.44,43.3,43.35,123400.0,30.7378,30.823,30.7236,30.7591,123400.0
2009-10-01 10:15:00,43.35,43.36,43.13,43.16,120700.0,30.7591,30.7662,30.603,30.6243,120700.0
2009-10-01 10:20:00,43.16,43.35,43.08,43.35,83500.0,30.6243,30.7591,30.5675,30.7591,83500.0
2009-10-01 10:25:00,43.33,43.42,43.17,43.21,86500.0,30.7449,30.8088,30.6314,30.6598,86500.0
2009-10-01 10:30:00,43.21,43.31,43.1,43.28,73500.0,30.6598,30.7307,30.5817,30.7094,73500.0
2009-10-01 10:35:00,43.3,43.51,43.23,43.24,58100.0,30.7236,30.8726,30.6739,30.681,58100.0
2009-10-01 10:40:00,43.25,43.43,43.2,43.3,87100.0,30.6881,30.8159,30.6527,30.7236,87100.0
2009-10-01 10:45:00,43.3,43.33,43.16,43.23,79900.0,30.7236,30.7449,30.6243,30.6739,79900.0
2009-10-01 10:50:00,43.22,43.28,43.14,43.24,73800.0,30.6668,30.7094,30.6101,30.681,73800.0
2009-10-01 10:55:00,43.24,43.4,43.2,43.26,91400.0,30.681,30.7946,30.6527,30.6952,91400.0
2009-10-01 11:00:00,43.28,43.31,42.94,42.98,135200.0,30.7094,30.7307,30.4682,30.4966,135200.0
2009-10-01 11:05:00,42.98,43.06,42.76,42.84,150900.0,30.4966,30.5533,30.3405,30.3972,150900.0
2009-10-01 11:10:00,42.81,43.03,42.78,43.02,134000.0,30.3759,30.532,30.3546,30.5249,134000.0
2009-10-01 11:15:00,43.02,43.22,43.0,43.08,127400.0,30.5249,30.6668,30.5107,30.5675,127400.0
2009-10-01 11:20:00,43.09,43.15,42.99,43.08,83300.0,30.5746,30.6172,30.5037,30.5675,83300.0
2009-10-01 11:25:00,43.07,43.16,42.92,43.04,126000.0,30.5604,30.6243,30.454,30.5391,126000.0
2009-10-01 11:30:00,43.06,43.13,42.89,42.93,67200.0,30.5533,30.603,30.4327,30.4611,67200.0
2009-10-01 11:35:00,42.95,42.97,42.78,42.86,108400.0,30.4753,30.4895,30.3546,30.4114,108400.0
2009-10-01 11:40:00,42.85,43.09,42.84,43.04,76200.0,30.4043,30.5746,30.3972,30.5391,76200.0
2009-10-01 11:45:00,43.03,43.1,42.91,42.94,43500.0,30.532,30.5817,30.4469,30.4682,43500.0
2009-10-01 11:50:00,42.94,42.99,42.92,42.97,54300.0,30.4682,30.5037,30.454,30.4895,54300.0
2009-10-01 11:55:00,42.95,42.98,42.81,42.86,75400.0,30.4753,30.4966,30.3759,30.4114,75400.0
2009-10-01 12:00:00,42.87,42.89,42.77,42.79,56400.0,30.4185,30.4327,30.3476,30.3617,56400.0
2009-10-01 12:05:00,42.79,42.85,42.72,42.85,64900.0,30.3617,30.4043,30.3121,30.4043,64900.0
2009-10-01 12:10:00,42.84,42.94,42.71,42.71,122800.0,30.3972,30.4682,30.305,30.305,122800.0
2009-10-01 12:15:00,42.71,42.88,42.69,42.82,84300.0,30.305,30.4256,30.2908,30.383,84300.0
2009-10-01 12:20:00,42.82,43.04,42.78,43.01,116700.0,30.383,30.5391,30.3546,30.5178,116700.0
2009-10-01 12:25:00,43.01,43.1,42.95,43.09,104700.0,30.5178,30.5817,30.4753,30.5746,104700.0
2009-10-01 12:30:00,43.1,43.24,43.1,43.2,96300.0,30.5817,30.681,30.5817,30.6527,96300.0
2009-10-01 12:35:00,43.2,43.23,43.1,43.1,105900.0,30.6527,30.6739,30.5817,30.5817,105900.0
2009-10-01 12:40:00,43.1,43.15,42.99,43.02,67400.0,30.5817,30.6172,30.5037,30.5249,67400.0
2009-10-01 12:45:00,43.02,43.02,42.85,42.89,50000.0,30.5249,30.5249,30.4043,30.4327,50000.0
2009-10-01 12:50:00,42.87,42.89,42.74,42.82,63000.0,30.4185,30.4327,30.3263,30.383,63000.0
2009-10-01 12:55:00,42.82,42.9,42.76,42.79,63500.0,30.383,30.4398,30.3405,30.3617,63500.0
2009-10-01 13:00:00,42.8,42.81,42.59,42.62,87100.0,30.3688,30.3759,30.2198,30.2411,87100.0
2009-10-01 13:05:00,42.63,42.76,42.54,42.57,86300.0,30.2482,30.3405,30.1844,30.2056,86300.0
2009-10-01 13:10:00,42.56,42.58,42.46,42.49,107200.0,30.1985,30.2127,30.1276,30.1489,107200.0
2009-10-01 13:15:00,42.5,42.54,42.42,42.45,76800.0,30.156,30.1844,30.0992,30.1205,76800.0
2009-10-01 13:20:00,42.44,42.55,42.39,42.48,134300.0,30.1134,30.1914,30.0779,30.1418,134300.0
2009-10-01 13:25:00,42.5,42.61,42.48,42.59,56700.0,30.156,30.234,30.1418,30.2198,56700.0
2009-10-01 13:30:00,42.59,42.68,42.53,42.58,63400.0,30.2198,30.2837,30.1773,30.2127,63400.0
2009-10-01 13:35:00,42.59,42.74,42.55,42.71,96100.0,30.2198,30.3263,30.1914,30.305,96100.0
2009-10-01 13:40:00,42.71,42.86,42.69,42.81,64500.0,30.305,30.4114,30.2908,30.3759,64500.0
2009-10-01 13:45:00,42.81,42.84,42.73,42.77,103600.0,30.3759,30.3972,30.3192,30.3476,103600.0
2009-10-01 13:50:00,42.8,42.8,42.69,42.7,88900.0,30.3688,30.3688,30.2908,30.2979,88900.0
2009-10-01 13:55:00,42.7,42.74,42.56,42.66,66500.0,30.2979,30.3263,30.1985,30.2695,66500.0
2009-10-01 14:00:00,42.68,42.69,42.6,42.68,51300.0,30.2837,30.2908,30.2269,30.2837,51300.0
2009-10-01 14:05:00,42.68,42.85,42.6,42.82,80700.0,30.2837,30.4043,30.2269,30.383,80700.0
2009-10-01 14:10:00,42.81,42.91,42.79,42.89,47200.0,30.3759,30.4469,30.3617,30.4327,47200.0
2009-10-01 14:15:00,42.9,42.91,42.7,42.71,92400.0,30.4398,30.4469,30.2979,30.305,92400.0
2009-10-01 14:20:00,42.71,42.72,42.67,42.68,47400.0,30.305,30.3121,30.2766,30.2837,47400.0
2009-10-01 14:25:00,42.67,42.79,42.59,42.74,99500.0,30.2766,30.3617,30.2198,30.3263,99500.0
2009-10-01 14:30:00,42.74,42.75,42.57,42.61,64300.0,30.3263,30.3334,30.2056,30.234,64300.0
2009-10-01 14:35:00,42.62,42.63,42.53,42.54,50700.0,30.2411,30.2482,30.1773,30.1844,50700.0
2009-10-01 14:40:00,42.54,42.59,42.48,42.51,87200.0,30.1844,30.2198,30.1418,30.1631,87200.0
2009-10-01 14:45:00,42.52,42.63,42.52,42.61,60900.0,30.1702,30.2482,30.1702,30.234,60900.0
2009-10-01 14:50:00,42.61,42.67,42.57,42.59,69000.0,30.234,30.2766,30.2056,30.2198,69000.0
2009-10-01 14:55:00,42.59,42.6,42.51,42.51,51400.0,30.2198,30.2269,30.1631,30.1631,51400.0
2009-10-01 15:00:00,42.51,42.57,42.51,42.55,84400.0,30.1631,30.2056,30.1631,30.1914,84400.0
2009-10-01 15:05:00,42.56,42.57,42.44,42.44,93100.0,30.1985,30.2056,30.1134,30.1134,93100.0
2009-10-01 15:10:00,42.44,42.49,42.4,42.44,79800.0,30.1134,30.1489,30.085,30.1134,79800.0
2009-10-01 15:15:00,42.44,42.5,42.42,42.46,54000.0,30.1134,30.156,30.0992,30.1276,54000.0
2009-10-01 15:20:00,42.46,42.47,42.37,42.4,93700.0,30.1276,30.1347,30.0637,30.085,93700.0
2009-10-01 15:25:00,42.4,42.4,42.31,42.33,126800.0,30.085,30.085,30.0212,30.0353,126800.0
2009-10-01 15:30:00,42.33,42.55,42.32,42.46,144300.0,30.0353,30.1914,30.0283,30.1276,144300.0
2009-10-01 15:35:00,42.47,42.54,42.45,42.5,118000.0,30.1347,30.1844,30.1205,30.156,118000.0
2009-10-01 15:40:00,42.5,42.61,42.47,42.49,179900.0,30.156,30.234,30.1347,30.1489,179900.0
2009-10-01 15:45:00,42.49,42.58,42.48,42.53,164700.0,30.1489,30.2127,30.1418,30.1773,164700.0
2009-10-01 15:50:00,42.54,42.54,42.36,42.37,332700.0,30.1844,30.1844,30.0566,30.0637,332700.0
2009-10-01 15:55:00,42.37,42.42,42.34,42.36,394800.0,30.0637,30.0992,30.0424,30.0566,394800.0
2009-10-02 09:30:00,42.22,42.42,42.1,42.31,256900.0,29.9573,30.0992,29.8722,30.0212,256900.0
2009-10-02 09:35:00,42.31,42.77,42.21,42.41,318300.0,30.0212,30.3476,29.9502,30.0921,318300.0
2009-10-02 09:40:00,42.41,42.72,42.22,42.65,208100.0,30.0921,30.3121,29.9573,30.2624,208100.0
2009-10-02 09:45:00,42.65,42.78,42.44,42.48,284400.0,30.2624,30.3546,30.1134,30.1418,284400.0
2009-10-02 09:50:00,42.48,42.88,42.4,42.56,281700.0,30.1418,30.4256,30.085,30.1985,281700.0
2009-10-02 09:55:00,42.56,42.63,42.35,42.35,160000.0,30.1985,30.2482,30.0495,30.0495,160000.0
2009-10-02 10:00:00,42.36,42.85,42.24,42.82,255700.0,30.0566,30.4043,29.9715,30.383,255700.0
2009-10-02 10:05:00,42.82,42.84,42.4,42.44,179500.0,30.383,30.3972,30.085,30.1134,179500.0
2009-10-02 10:10:00,42.44,42.81,42.43,42.75,201700.0,30.1134,30.3759,30.1063,30.3334,201700.0
2009-10-02 10:15:00,42.76,43.08,42.74,42.9,207400.0,30.3405,30.5675,30.3263,30.4398,207400.0
2009-10-02 10:20:00,42.9,43.13,42.89,43.08,155700.0,30.4398,30.603,30.4327,30.5675,155700.0
2009-10-02 10:25:00,43.11,43.24,43.07,43.21,166800.0,30.5888,30.681,30.5604,30.6598,166800.0
2009-10-02 10:30:00,43.21,43.33,43.16,43.29,186100.0,30.6598,30.7449,30.6243,30.7165,186100.0
2009-10-02 10:35:00,43.27,43.35,43.19,43.26,242200.0,30.7023,30.7591,30.6456,30.6952,242200.0
2009-10-02 10:40:00,43.26,43.26,43.12,43.23,159400.0,30.6952,30.6952,30.5959,30.6739,159400.0
2009-10-02 10:45:00,43.25,43.29,43.0,43.02,205500.0,30.6881,30.7165,30.5107,30.5249,205500.0
2009-10-02 10:50:00,43.03,43.11,42.75,42.84,200000.0,30.532,30.5888,30.3334,30.3972,200000.0
2009-10-02 10:55:00,42.84,42.99,42.81,42.91,82100.0,30.3972,30.5037,30.3759,30.4469,82100.0
2009-10-02 11:00:00,42.91,42.99,42.83,42.84,70200.0,30.4469,30.5037,30.3901,30.3972,70200.0
2009-10-02 11:05:00,42.84,43.05,42.8,42.98,102000.0,30.3972,30.5462,30.3688,30.4966,102000.0
2009-10-02 11:10:00,42.98,42.99,42.61,42.65,100800.0,30.4966,30.5037,30.234,30.2624,100800.0
2009-10-02 11:15:00,42.66,42.86,42.64,42.79,77500.0,30.2695,30.4114,30.2553,30.3617,77500.0
2009-10-02 11:20:00,42.79,42.82,42.59,42.82,74600.0,30.3617,30.383,30.2198,30.383,74600.0
2009-10-02 11:25:00,42.81,42.83,42.69,42.79,67400.0,30.3759,30.3901,30.2908,30.3617,67400.0
2009-10-02 11:30:00,42.79,42.98,42.76,42.81,86000.0,30.3617,30.4966,30.3405,30.3759,86000.0
2009-10-02 11:35:00,42.8,42.8,42.6,42.63,112800.0,30.3688,30.3688,30.2269,30.2482,112800.0
2009-10-02 11:40:00,42.63,42.63,42.45,42.55,161900.0,30.2482,30.2482,30.1205,30.1914,161900.0
2009-10-02 11:45:00,42.55,42.72,42.48,42.55,99100.0,30.1914,30.3121,30.1418,30.1914,99100.0
2009-10-02 11:50:00,42.57,42.65,42.48,42.53,73000.0,30.2056,30.2624,30.1418,30.1773,73000.0
2009-10-02 11:55:00,42.51,42.54,42.36,42.49,80000.0,30.1631,30.1844,30.0566,30.1489,80000.0
2009-10-02 12:00:00,42.49,42.72,42.47,42.72,102500.0,30.1489,30.3121,30.1347,30.3121,102500.0
2009-10-02 12:05:00,42.71,42.73,42.52,42.55,67000.0,30.305,30.3192,30.1702,30.1914,67000.0
2009-10-02 12:10:00,42.55,42.66,42.46,42.52,99600.0,30.1914,30.2695,30.1276,30.1702,99600.0
2009-10-02 12:15:00,42.53,42.72,42.49,42.61,59100.0,30.1773,30.3121,30.1489,30.234,59100.0
2009-10-02 12:20:00,42.6,42.63,42.49,42.56,38300.0,30.2269,30.2482,30.1489,30.1985,38300.0
2009-10-02 12:25:00,42.55,42.62,42.46,42.57,35700.0,30.1914,30.2411,30.1276,30.2056,35700.0
2009-10-02 12:30:00,42.59,42.67,42.57,42.6,47700.0,30.2198,30.2766,30.2056,30.2269,47700.0
2009-10-02 12:35:00,42.59,42.63,42.56,42.6,46500.0,30.2198,30.2482,30.1985,30.2269,46500.0
2009-10-02 12:40:00,42.59,42.67,42.35,42.39,78200.0,30.2198,30.2766,30.0495,30.0779,78200.0
2009-10-02 12:45:00,42.39,42.4,42.29,42.34,46900.0,30.0779,30.085,30.007,30.0424,46900.0
2009-10-02 12:50:00,42.34,42.38,42.29,42.3,56000.0,30.0424,30.0708,30.007,30.0141,56000.0
2009-10-02 12:55:00,42.29,42.33,42.16,42.3,53900.0,30.007,30.0353,29.9147,30.0141,53900.0
2009-10-02 13:00:00,42.29,42.38,42.21,42.22,56800.0,30.007,30.0708,29.9502,29.9573,56800.0
2009-10-02 13:05:00,42.21,42.28,42.18,42.28,44000.0,29.9502,29.9999,29.9289,29.9999,44000.0
2009-10-02 13:10:00,42.28,42.49,42.25,42.41,63400.0,29.9999,30.1489,29.9786,30.0921,63400.0
2009-10-02 13:15:00,42.4,42.41,42.21,42.24,65700.0,30.085,30.0921,29.9502,29.9715,65700.0
2009-10-02 13:20:00,42.25,42.25,42.17,42.22,38500.0,29.9786,29.9786,29.9218,29.9573,38500.0
2009-10-02 13:25:00,42.23,42.28,42.22,42.26,32400.0,29.9644,29.9999,29.9573,29.9857,32400.0
2009-10-02 13:30:00,42.26,42.29,42.23,42.25,30100.0,29.9857,30.007,29.9644,29.9786,30100.0
2009-10-02 13:35:00,42.25,42.26,42.08,42.12,94600.0,29.9786,29.9857,29.858,29.8863,94600.0
2009-10-02 13:40:00,42.12,42.28,42.11,42.26,60400.0,29.8863,29.9999,29.8792,29.9857,60400.0
2009-10-02 13:45:00,42.26,42.3,42.22,42.23,51200.0,29.9857,30.0141,29.9573,29.9644,51200.0
2009-10-02 13:50:00,42.24,42.36,42.23,42.28,79800.0,29.9715,30.0566,29.9644,29.9999,79800.0
2009-10-02 13:55:00,42.28,42.43,42.28,42.35,78200.0,29.9999,30.1063,29.9999,30.0495,78200.0
2009-10-02 14:00:00,42.35,42.37,42.25,42.29,88700.0,30.0495,30.0637,29.9786,30.007,88700.0
2009-10-02 14:05:00,42.3,42.32,42.24,42.24,53500.0,30.0141,30.0283,29.9715,29.9715,53500.0
2009-10-02 14:10:00,42.26,42.32,42.23,42.29,47100.0,29.9857,30.0283,29.9644,30.007,47100.0
2009-10-02 14:15:00,42.29,42.38,42.27,42.34,64900.0,30.007,30.0708,29.9928,30.0424,64900.0
2009-10-02 14:20:00,42.35,42.35,42.18,42.18,68100.0,30.0495,30.0495,29.9289,29.9289,68100.0
2009-10-02 14:25:00,42.18,42.24,42.16,42.16,47700.0,29.9289,29.9715,29.9147,29.9147,47700.0
2009-10-02 14:30:00,42.17,42.26,42.16,42.19,36200.0,29.9218,29.9857,29.9147,29.936,36200.0
2009-10-02 14:35:00,42.19,42.19,42.12,42.14,35400.0,29.936,29.936,29.8863,29.9005,35400.0
2009-10-02 14:40:00,42.14,42.14,42.09,42.12,37100.0,29.9005,29.9005,29.8651,29.8863,37100.0
2009-10-02 14:45:00,42.12,42.13,42.1,42.11,23900.0,29.8863,29.8934,29.8722,29.8792,23900.0
2009-10-02 14:50:00,42.11,42.12,41.97,41.97,103900.0,29.8792,29.8863,29.7799,29.7799,103900.0
2009-10-02 14:55:00,41.97,42.04,41.95,42.01,66900.0,29.7799,29.8296,29.7657,29.8083,66900.0
2009-10-02 15:00:00,42.0,42.07,41.99,42.05,66100.0,29.8012,29.8509,29.7941,29.8367,66100.0
2009-10-02 15:05:00,42.05,42.16,42.03,42.11,49400.0,29.8367,29.9147,29.8225,29.8792,49400.0
2009-10-02 15:10:00,42.11,42.12,42.06,42.11,42000.0,29.8792,29.8863,29.8438,29.8792,42000.0
2009-10-02 15:15:00,42.12,42.14,42.08,42.1,51400.0,29.8863,29.9005,29.858,29.8722,51400.0
2009-10-02 15:20:00,42.1,42.17,42.1,42.11,62200.0,29.8722,29.9218,29.8722,29.8792,62200.0
2009-10-02 15:25:00,42.1,42.13,42.09,42.12,43600.0,29.8722,29.8934,29.8651,29.8863,43600.0
2009-10-02 15:30:00,42.12,42.21,42.11,42.17,82400.0,29.8863,29.9502,29.8792,29.9218,82400.0
2009-10-02 15:35:00,42.17,42.18,42.07,42.08,74900.0,29.9218,29.9289,29.8509,29.858,74900.0
2009-10-02 15:40:00,42.08,42.15,42.06,42.12,86800.0,29.858,29.9076,29.8438,29.8863,86800.0
2009-10-02 15:45:00,42.11,42.24,42.09,42.19,121800.0,29.8792,29.9715,29.8651,29.936,121800.0
2009-10-02 15:50:00,42.19,42.19,42.03,42.13,167300.0,29.936,29.936,29.8225,29.8934,167300.0
2009-10-02 15:55:00,42.12,42.13,42.05,42.11,212700.0,29.8863,29.8934,29.8367,29.8792,212700.0
2009-10-05 09:30:00,42.54,42.56,42.24,42.45,106300.0,30.1844,30.1985,29.9715,30.1205,106300.0
2009-10-05 09:35:00,42.45,42.57,42.27,42.39,147500.0,30.1205,30.2056,29.9928,30.0779,147500.0
2009-10-05 09:40:00,42.39,42.6,42.35,42.58,200900.0,30.0779,30.2269,30.0495,30.2127,200900.0
2009-10-05 09:45:00,42.57,42.72,42.56,42.59,93400.0,30.2056,30.3121,30.1985,30.2198,93400.0
2009-10-05 09:50:00,42.61,42.75,42.56,42.74,55300.0,30.234,30.3334,30.1985,30.3263,55300.0
2009-10-05 09:55:00,42.74,42.76,42.55,42.63,97000.0,30.3263,30.3405,30.1914,30.2482,97000.0
2009-10-05 10:00:00,42.63,42.75,42.49,42.5,132400.0,30.2482,30.3334,30.1489,30.156,132400.0
2009-10-05 10:05:00,42.52,42.7,42.3,42.36,125400.0,30.1702,30.2979,30.0141,30.0566,125400.0
2009-10-05 10:10:00,42.38,42.63,42.37,42.56,92700.0,30.0708,30.2482,30.0637,30.1985,92700.0
2009-10-05 10:15:00,42.54,42.69,42.51,42.67,87400.0,30.1844,30.2908,30.1631,30.2766,87400.0
2009-10-05 10:20:00,42.67,42.74,42.57,42.64,91500.0,30.2766,30.3263,30.2056,30.2553,91500.0
2009-10-05 10:25:00,42.64,42.65,42.49,42.63,87100.0,30.2553,30.2624,30.1489,30.2482,87100.0
2009-10-05 10:30:00,42.63,42.65,42.41,42.41,107200.0,30.2482,30.2624,30.0921,30.0921,107200.0
2009-10-05 10:35:00,42.41,42.56,42.38,42.42,103200.0,30.0921,30.1985,30.0708,30.0992,103200.0
2009-10-05 10:40:00,42.41,42.46,42.33,42.45,53300.0,30.0921,30.1276,30.0353,30.1205,53300.0
2009-10-05 10:45:00,42.47,42.49,42.33,42.47,73700.0,30.1347,30.1489,30.0353,30.1347,73700.0
2009-10-05 10:50:00,42.47,42.5,42.37,42.5,68900.0,30.1347,30.156,30.0637,30.156,68900.0
2009-10-05 10:55:00,42.49,42.6,42.47,42.59,66600.0,30.1489,30.2269,30.1347,30.2198,66600.0
2009-10-05 11:00:00,42.58,42.65,42.46,42.52,55800.0,30.2127,30.2624,30.1276,30.1702,55800.0
2009-10-05 11:05:00,42.53,42.55,42.4,42.41,49400.0,30.1773,30.1914,30.085,30.0921,49400.0
2009-10-05 11:10:00,42.4,42.42,42.32,42.39,46600.0,30.085,30.0992,30.0283,30.0779,46600.0
2009-10-05 11:15:00,42.38,42.45,42.35,42.44,62500.0,30.0708,30.1205,30.0495,30.1134,62500.0
2009-10-05 11:20:00,42.45,42.45,42.35,42.41,47600.0,30.1205,30.1205,30.0495,30.0921,47600.0
2009-10-05 11:25:00,42.41,42.42,42.28,42.34,70400.0,30.0921,30.0992,29.9999,30.0424,70400.0
2009-10-05 11:30:00,42.34,42.46,42.28,42.3,62100.0,30.0424,30.1276,29.9999,30.0141,62100.0
2009-10-05 11:35:00,42.3,42.34,42.16,42.29,78700.0,30.0141,30.0424,29.9147,30.007,78700.0
2009-10-05 11:40:00,42.29,42.48,42.27,42.47,86800.0,30.007,30.1418,29.9928,30.1347,86800.0
2009-10-05 11:45:00,42.46,42.53,42.4,42.53,82000.0,30.1276,30.1773,30.085,30.1773,82000.0
2009-10-05 11:50:00,42.54,42.67,42.52,42.59,83300.0,30.1844,30.2766,30.1702,30.2198,83300.0
2009-10-05 11:55:00,42.59,42.77,42.55,42.65,76600.0,30.2198,30.3476,30.1914,30.2624,76600.0
2009-10-05 12:00:00,42.67,42.8,42.65,42.8,92200.0,30.2766,30.3688,30.2624,30.3688,92200.0
2009-10-05 12:05:00,42.8,42.92,42.77,42.78,75300.0,30.3688,30.454,30.3476,30.3546,75300.0
2009-10-05 12:10:00,42.79,42.83,42.73,42.81,50700.0,30.3617,30.3901,30.3192,30.3759,50700.0
2009-10-05 12:15:00,42.8,42.97,42.8,42.97,67800.0,30.3688,30.4895,30.3688,30.4895,67800.0
2009-10-05 12:20:00,42.97,43.07,42.96,43.07,91200.0,30.4895,30.5604,30.4824,30.5604,91200.0
2009-10-05 12:25:00,43.07,43.07,42.89,42.89,66900.0,30.5604,30.5604,30.4327,30.4327,66900.0
2009-10-05 12:30:00,42.89,43.02,42.86,42.98,37600.0,30.4327,30.5249,30.4114,30.4966,37600.0
2009-10-05 12:35:00,42.98,43.02,42.92,43.01,64500.0,30.4966,30.5249,30.454,30.5178,64500.0
2009-10-05 12:40:00,43.0,43.2,43.0,43.19,76000.0,30.5107,30.6527,30.5107,30.6456,76000.0
2009-10-05 12:45:00,43.18,43.33,43.14,43.33,102400.0,30.6385,30.7449,30.6101,30.7449,102400.0
2009-10-05 12:50:00,43.32,43.38,43.2,43.2,145100.0,30.7378,30.7804,30.6527,30.6527,145100.0
2009-10-05 12:55:00,43.22,43.3,43.21,43.28,57700.0,30.6668,30.7236,30.6598,30.7094,57700.0
2009-10-05 13:00:00,43.28,43.38,43.28,43.35,59300.0,30.7094,30.7804,30.7094,30.7591,59300.0
2009-10-05 13:05:00,43.34,43.38,43.31,43.37,88700.0,30.752,30.7804,30.7307,30.7733,88700.0
2009-10-05 13:10:00,43.38,43.43,43.26,43.34,103700.0,30.7804,30.8159,30.6952,30.752,103700.0
2009-10-05 13:15:00,43.34,43.34,43.22,43.22,25900.0,30.752,30.752,30.6668,30.6668,25900.0
2009-10-05 13:20:00,43.23,43.34,43.19,43.27,64100.0,30.6739,30.752,30.6456,30.7023,64100.0
2009-10-05 13:25:00,43.26,43.47,43.26,43.47,62100.0,30.6952,30.8442,30.6952,30.8442,62100.0
2009-10-05 13:30:00,43.47,43.53,43.4,43.45,98800.0,30.8442,30.8868,30.7946,30.83,98800.0
2009-10-05 13:35:00,43.45,43.48,43.4,43.41,34700.0,30.83,30.8513,30.7946,30.8017,34700.0
2009-10-05 13:40:00,43.4,43.47,43.36,43.43,73500.0,30.7946,30.8442,30.7662,30.8159,73500.0
2009-10-05 13:45:00,43.43,43.49,43.41,43.44,119700.0,30.8159,30.8584,30.8017,30.823,119700.0
2009-10-05 13:50:00,43.44,43.54,43.43,43.51,60300.0,30.823,30.8939,30.8159,30.8726,60300.0
2009-10-05 13:55:00,43.5,43.51,43.41,43.42,31500.0,30.8655,30.8726,30.8017,30.8088,31500.0
2009-10-05 14:00:00,43.42,43.5,43.42,43.46,55800.0,30.8088,30.8655,30.8088,30.8371,55800.0
2009-10-05 14:05:00,43.46,43.49,43.42,43.44,117700.0,30.8371,30.8584,30.8088,30.823,117700.0
2009-10-05 14:10:00,43.44,43.48,43.37,43.39,69000.0,30.823,30.8513,30.7733,30.7875,69000.0
2009-10-05 14:15:00,43.38,43.44,43.3,43.33,72800.0,30.7804,30.823,30.7236,30.7449,72800.0
2009-10-05 14:20:00,43.35,43.36,43.22,43.32,65400.0,30.7591,30.7662,30.6668,30.7378,65400.0
2009-10-05 14:25:00,43.31,43.36,43.22,43.3,56400.0,30.7307,30.7662,30.6668,30.7236,56400.0
2009-10-05 14:30:00,43.3,43.47,43.3,43.42,57200.0,30.7236,30.8442,30.7236,30.8088,57200.0
2009-10-05 14:35:00,43.42,43.45,43.39,43.41,31800.0,30.8088,30.83,30.7875,30.8017,31800.0
2009-10-05 14:40:00,43.4,43.45,43.32,43.45,44600.0,30.7946,30.83,30.7378,30.83,44600.0
2009-10-05 14:45:00,43.45,43.59,43.45,43.56,121300.0,30.83,30.9294,30.83,30.9081,121300.0
2009-10-05 14:50:00,43.56,43.58,43.49,43.52,58800.0,30.9081,30.9223,30.8584,30.8797,58800.0
2009-10-05 14:55:00,43.52,43.59,43.5,43.51,65400.0,30.8797,30.9294,30.8655,30.8726,65400.0
2009-10-05 15:00:00,43.52,43.53,43.39,43.44,106600.0,30.8797,30.8868,30.7875,30.823,106600.0
2009-10-05 15:05:00,43.43,43.46,43.39,43.44,93500.0,30.8159,30.8371,30.7875,30.823,93500.0
2009-10-05 15:10:00,43.44,43.45,43.33,43.33,86800.0,30.823,30.83,30.7449,30.7449,86800.0
2009-10-05 15:15:00,43.34,43.34,43.25,43.3,78400.0,30.752,30.752,30.6881,30.7236,78400.0
2009-10-05 15:20:00,43.31,43.33,43.27,43.28,52300.0,30.7307,30.7449,30.7023,30.7094,52300.0
2009-10-05 15:25:00,43.28,43.3,43.22,43.3,142900.0,30.7094,30.7236,30.6668,30.7236,142900.0
2009-10-05 15:30:00,43.3,43.32,43.22,43.22,119700.0,30.7236,30.7378,30.6668,30.6668,119700.0
2009-10-05 15:35:00,43.22,43.28,43.17,43.27,141700.0,30.6668,30.7094,30.6314,30.7023,141700.0
2009-10-05 15:40:00,43.27,43.29,43.13,43.15,106900.0,30.7023,30.7165,30.603,30.6172,106900.0
2009-10-05 15:45:00,43.15,43.2,43.08,43.19,104700.0,30.6172,30.6527,30.5675,30.6456,104700.0
2009-10-05 15:50:00,43.18,43.18,43.05,43.08,189100.0,30.6385,30.6385,30.5462,30.5675,189100.0
2009-10-05 15:55:00,43.07,43.18,43.07,43.18,324900.0,30.5604,30.6385,30.5604,30.6385,324900.0
2009-10-06 09:30:00,44.77,45.2,44.66,45.16,470000.0,31.7667,32.0718,31.6886,32.0434,470000.0
2009-10-06 09:35:00,45.15,45.53,45.13,45.44,413000.0,32.0363,32.3059,32.0221,32.2421,413000.0
2009-10-06 09:40:00,45.42,45.73,45.39,45.63,346000.0,32.2279,32.4478,32.2066,32.3769,346000.0
2009-10-06 09:45:00,45.61,45.75,45.48,45.48,315500.0,32.3627,32.462,32.2704,32.2704,315500.0
2009-10-06 09:50:00,45.5,45.69,45.44,45.67,376700.0,32.2846,32.4194,32.2421,32.4053,376700.0
2009-10-06 09:55:00,45.66,45.78,45.36,45.45,286700.0,32.3982,32.4833,32.1853,32.2492,286700.0
2009-10-06 10:00:00,45.46,45.78,45.46,45.77,151700.0,32.2562,32.4833,32.2562,32.4762,151700.0
2009-10-06 10:05:00,45.75,45.79,45.55,45.7,168300.0,32.462,32.4904,32.3201,32.4265,168300.0
2009-10-06 10:10:00,45.7,45.88,45.7,45.86,244400.0,32.4265,32.5543,32.4265,32.5401,244400.0
2009-10-06 10:15:00,45.85,46.13,45.84,45.99,245200.0,32.533,32.7316,32.5259,32.6323,245200.0
2009-10-06 10:20:00,45.99,46.29,45.99,46.26,226400.0,32.6323,32.8452,32.6323,32.8239,226400.0
2009-10-06 10:25:00,46.25,46.26,46.05,46.05,196200.0,32.8168,32.8239,32.6749,32.6749,196200.0
2009-10-06 10:30:00,46.05,46.28,46.04,46.17,227400.0,32.6749,32.8381,32.6678,32.76,227400.0
2009-10-06 10:35:00,46.16,46.33,46.12,46.3,280800.0,32.7529,32.8736,32.7246,32.8523,280800.0
2009-10-06 10:40:00,46.3,46.65,46.29,46.61,240700.0,32.8523,33.1006,32.8452,33.0722,240700.0
2009-10-06 10:45:00,46.6,46.67,46.52,46.58,172500.0,33.0651,33.1148,33.0084,33.0509,172500.0
2009-10-06 10:50:00,46.57,46.6,46.41,46.48,174600.0,33.0438,33.0651,32.9303,32.98,174600.0
2009-10-06 10:55:00,46.47,46.59,46.46,46.55,96300.0,32.9729,33.058,32.9658,33.0297,96300.0
2009-10-06 11:00:00,46.54,46.58,46.35,46.4,145100.0,33.0226,33.0509,32.8877,32.9232,145100.0
2009-10-06 11:05:00,46.41,46.57,46.41,46.49,169400.0,32.9303,33.0438,32.9303,32.9871,169400.0
2009-10-06 11:10:00,46.49,46.54,46.33,46.33,186600.0,32.9871,33.0226,32.8736,32.8736,186600.0
2009-10-06 11:15:00,46.35,46.36,46.25,46.25,179400.0,32.8877,32.8948,32.8168,32.8168,179400.0
2009-10-06 11:20:00,46.25,46.26,46.01,46.01,211000.0,32.8168,32.8239,32.6465,32.6465,211000.0
2009-10-06 11:25:00,46.01,46.29,46.01,46.24,149500.0,32.6465,32.8452,32.6465,32.8097,149500.0
2009-10-06 11:30:00,46.24,46.39,46.14,46.35,168400.0,32.8097,32.9161,32.7387,32.8877,168400.0
2009-10-06 11:35:00,46.35,46.42,46.26,46.29,102000.0,32.8877,32.9374,32.8239,32.8452,102000.0
2009-10-06 11:40:00,46.3,46.3,46.16,46.17,92600.0,32.8523,32.8523,32.7529,32.76,92600.0
2009-10-06 11:45:00,46.18,46.28,46.11,46.19,102800.0,32.7671,32.8381,32.7175,32.7742,102800.0
2009-10-06 11:50:00,46.19,46.29,46.15,46.17,94500.0,32.7742,32.8452,32.7458,32.76,94500.0
2009-10-06 11:55:00,46.17,46.28,46.16,46.27,180000.0,32.76,32.8381,32.7529,32.831,180000.0
2009-10-06 12:00:00,46.27,46.3,46.2,46.27,154500.0,32.831,32.8523,32.7813,32.831,154500.0
2009-10-06 12:05:00,46.27,46.29,46.2,46.24,88300.0,32.831,32.8452,32.7813,32.8097,88300.0
2009-10-06 12:10:00,46.23,46.25,46.19,46.23,57600.0,32.8026,32.8168,32.7742,32.8026,57600.0
2009-10-06 12:15:00,46.24,46.25,46.17,46.25,102300.0,32.8097,32.8168,32.76,32.8168,102300.0
2009-10-06 12:20:00,46.25,46.3,46.22,46.25,109400.0,32.8168,32.8523,32.7955,32.8168,109400.0
2009-10-06 12:25:00,46.25,46.27,46.18,46.2,97000.0,32.8168,32.831,32.7671,32.7813,97000.0
2009-10-06 12:30:00,46.2,46.27,46.15,46.23,95700.0,32.7813,32.831,32.7458,32.8026,95700.0
2009-10-06 12:35:00,46.24,46.34,46.23,46.26,204800.0,32.8097,32.8807,32.8026,32.8239,204800.0
2009-10-06 12:40:00,46.26,46.43,46.26,46.37,198300.0,32.8239,32.9445,32.8239,32.9019,198300.0
2009-10-06 12:45:00,46.37,46.38,46.24,46.27,116000.0,32.9019,32.909,32.8097,32.831,116000.0
2009-10-06 12:50:00,46.28,46.3,46.14,46.21,167800.0,32.8381,32.8523,32.7387,32.7884,167800.0
2009-10-06 12:55:00,46.23,46.26,46.03,46.06,99900.0,32.8026,32.8239,32.6607,32.682,99900.0
2009-10-06 13:00:00,46.06,46.08,45.91,45.91,149900.0,32.682,32.6962,32.5755,32.5755,149900.0
2009-10-06 13:05:00,45.93,45.96,45.8,45.89,197400.0,32.5897,32.611,32.4975,32.5614,197400.0
2009-10-06 13:10:00,45.89,45.94,45.86,45.93,82600.0,32.5614,32.5968,32.5401,32.5897,82600.0
2009-10-06 13:15:00,45.93,45.99,45.81,45.95,110500.0,32.5897,32.6323,32.5046,32.6039,110500.0
2009-10-06 13:20:00,45.93,45.94,45.73,45.75,119500.0,32.5897,32.5968,32.4478,32.462,119500.0
2009-10-06 13:25:00,45.75,46.33,45.72,45.73,65200.0,32.462,32.8736,32.4407,32.4478,65200.0
2009-10-06 13:30:00,45.72,45.72,45.6,45.67,121600.0,32.4407,32.4407,32.3556,32.4053,121600.0
2009-10-06 13:35:00,45.67,45.82,45.65,45.79,205900.0,32.4053,32.5117,32.3911,32.4904,205900.0
2009-10-06 13:40:00,45.78,45.78,45.63,45.72,126900.0,32.4833,32.4833,32.3769,32.4407,126900.0
2009-10-06 13:45:00,45.72,45.8,45.67,45.78,86200.0,32.4407,32.4975,32.4053,32.4833,86200.0
2009-10-06 13:50:00,45.78,45.79,45.46,45.56,185600.0,32.4833,32.4904,32.2562,32.3272,185600.0
2009-10-06 13:55:00,45.57,45.66,45.56,45.63,139300.0,32.3343,32.3982,32.3272,32.3769,139300.0
2009-10-06 14:00:00,45.64,45.69,45.58,45.58,112300.0,32.384,32.4194,32.3414,32.3414,112300.0
2009-10-06 14:05:00,45.58,45.59,45.34,45.44,204500.0,32.3414,32.3485,32.1711,32.2421,204500.0
2009-10-06 14:10:00,45.43,45.52,45.34,45.51,121900.0,32.235,32.2988,32.1711,32.2917,121900.0
2009-10-06 14:15:00,45.51,45.56,45.48,45.51,120700.0,32.2917,32.3272,32.2704,32.2917,120700.0
2009-10-06 14:20:00,45.53,45.56,45.29,45.37,144900.0,32.3059,32.3272,32.1356,32.1924,144900.0
2009-10-06 14:25:00,45.37,45.47,45.36,45.41,97900.0,32.1924,32.2633,32.1853,32.2208,97900.0
2009-10-06 14:30:00,45.4,45.66,45.36,45.66,144600.0,32.2137,32.3982,32.1853,32.3982,144600.0
2009-10-06 14:35:00,45.65,45.69,45.58,45.69,99100.0,32.3911,32.4194,32.3414,32.4194,99100.0
2009-10-06 14:40:00,45.68,45.75,45.68,45.75,101000.0,32.4123,32.462,32.4123,32.462,101000.0
2009-10-06 14:45:00,45.75,45.82,45.72,45.76,108300.0,32.462,32.5117,32.4407,32.4691,108300.0
2009-10-06 14:50:00,45.76,45.85,45.74,45.84,65900.0,32.4691,32.533,32.4549,32.5259,65900.0
2009-10-06 14:55:00,45.84,45.89,45.82,45.89,70500.0,32.5259,32.5614,32.5117,32.5614,70500.0
2009-10-06 15:00:00,45.88,45.89,45.78,45.79,100000.0,32.5543,32.5614,32.4833,32.4904,100000.0
2009-10-06 15:05:00,45.79,46.0,45.78,45.96,201400.0,32.4904,32.6394,32.4833,32.611,201400.0
2009-10-06 15:10:00,45.96,46.02,45.96,45.98,191400.0,32.611,32.6536,32.611,32.6252,191400.0
2009-10-06 15:15:00,45.99,46.08,45.94,45.98,127100.0,32.6323,32.6962,32.5968,32.6252,127100.0
2009-10-06 15:20:00,45.98,46.1,45.88,46.04,148400.0,32.6252,32.7104,32.5543,32.6678,148400.0
2009-10-06 15:25:00,46.05,46.12,46.04,46.07,126700.0,32.6749,32.7246,32.6678,32.6891,126700.0
2009-10-06 15:30:00,46.08,46.15,46.08,46.11,151700.0,32.6962,32.7458,32.6962,32.7175,151700.0
2009-10-06 15:35:00,46.1,46.15,46.04,46.1,200300.0,32.7104,32.7458,32.6678,32.7104,200300.0
2009-10-06 15:40:00,46.1,46.11,45.91,45.96,175500.0,32.7104,32.7175,32.5755,32.611,175500.0
2009-10-06 15:45:00,45.96,46.07,45.95,46.05,182600.0,32.611,32.6891,32.6039,32.6749,182600.0
2009-10-06 15:50:00,46.05,46.2,46.0,46.16,391000.0,32.6749,32.7813,32.6394,32.7529,391000.0
2009-10-06 15:55:00,46.16,46.21,46.12,46.18,483300.0,32.7529,32.7884,32.7246,32.7671,483300.0
2009-10-07 09:30:00,46.63,46.79,46.38,46.75,500200.0,33.0864,33.2,32.909,33.1716,500200.0
2009-10-07 09:35:00,46.75,46.9,46.45,46.48,353500.0,33.1716,33.278,32.9587,32.98,353500.0
2009-10-07 09:40:00,46.47,46.6,46.21,46.44,369400.0,32.9729,33.0651,32.7884,32.9516,369400.0
2009-10-07 09:45:00,46.42,46.47,45.98,46.35,474500.0,32.9374,32.9729,32.6252,32.8877,474500.0
2009-10-07 09:50:00,46.35,46.47,46.16,46.24,223300.0,32.8877,32.9729,32.7529,32.8097,223300.0
2009-10-07 09:55:00,46.23,46.41,46.11,46.32,139100.0,32.8026,32.9303,32.7175,32.8665,139100.0
2009-10-07 10:00:00,46.31,46.37,46.18,46.31,174500.0,32.8594,32.9019,32.7671,32.8594,174500.0
2009-10-07 10:05:00,46.32,46.52,46.3,46.52,95400.0,32.8665,33.0084,32.8523,33.0084,95400.0
2009-10-07 10:10:00,46.52,46.6,46.46,46.51,107500.0,33.0084,33.0651,32.9658,33.0013,107500.0
2009-10-07 10:15:00,46.52,46.7,46.52,46.63,102000.0,33.0084,33.1361,33.0084,33.0864,102000.0
2009-10-07 10:20:00,46.64,46.68,46.46,46.52,93500.0,33.0935,33.1219,32.9658,33.0084,93500.0
2009-10-07 10:25:00,46.53,46.56,46.33,46.37,81400.0,33.0155,33.0368,32.8736,32.9019,81400.0
2009-10-07 10:30:00,46.37,46.38,46.13,46.26,126300.0,32.9019,32.909,32.7316,32.8239,126300.0
2009-10-07 10:35:00,46.25,46.45,46.18,46.37,114200.0,32.8168,32.9587,32.7671,32.9019,114200.0
2009-10-07 10:40:00,46.38,46.51,46.37,46.43,65500.0,32.909,33.0013,32.9019,32.9445,65500.0
2009-10-07 10:45:00,46.43,46.46,46.19,46.23,51600.0,32.9445,32.9658,32.7742,32.8026,51600.0
2009-10-07 10:50:00,46.24,46.4,46.22,46.39,74700.0,32.8097,32.9232,32.7955,32.9161,74700.0
2009-10-07 10:55:00,46.39,46.44,46.34,46.4,66000.0,32.9161,32.9516,32.8807,32.9232,66000.0
2009-10-07 11:00:00,46.42,46.74,46.41,46.68,146900.0,32.9374,33.1645,32.9303,33.1219,146900.0
2009-10-07 11:05:00,46.67,46.85,46.6,46.62,141700.0,33.1148,33.2425,33.0651,33.0793,141700.0
2009-10-07 11:10:00,46.61,46.66,46.55,46.55,70100.0,33.0722,33.1077,33.0297,33.0297,70100.0
2009-10-07 11:15:00,46.55,46.67,46.54,46.62,54400.0,33.0297,33.1148,33.0226,33.0793,54400.0
2009-10-07 11:20:00,46.62,46.77,46.62,46.75,108200.0,33.0793,33.1858,33.0793,33.1716,108200.0
2009-10-07 11:25:00,46.75,46.78,46.54,46.64,70500.0,33.1716,33.1929,33.0226,33.0935,70500.0
2009-10-07 11:30:00,46.61,46.62,46.41,46.41,57300.0,33.0722,33.0793,32.9303,32.9303,57300.0
2009-10-07 11:35:00,46.41,46.44,46.31,46.4,69900.0,32.9303,32.9516,32.8594,32.9232,69900.0
2009-10-07 11:40:00,46.41,46.54,46.35,46.44,62400.0,32.9303,33.0226,32.8877,32.9516,62400.0
2009-10-07 11:45:00,46.43,46.43,46.15,46.23,108400.0,32.9445,32.9445,32.7458,32.8026,108400.0
2009-10-07 11:50:00,46.22,46.35,46.14,46.23,52100.0,32.7955,32.8877,32.7387,32.8026,52100.0
2009-10-07 11:55:00,46.24,46.28,46.13,46.15,57300.0,32.8097,32.8381,32.7316,32.7458,57300.0
2009-10-07 12:00:00,46.13,46.19,46.03,46.05,84400.0,32.7316,32.7742,32.6607,32.6749,84400.0
2009-10-07 12:05:00,46.04,46.18,45.98,46.15,61400.0,32.6678,32.7671,32.6252,32.7458,61400.0
2009-10-07 12:10:00,46.15,46.18,46.04,46.14,61200.0,32.7458,32.7671,32.6678,32.7387,61200.0
2009-10-07 12:15:00,46.13,46.27,46.13,46.26,52000.0,32.7316,32.831,32.7316,32.8239,52000.0
2009-10-07 12:20:00,46.26,46.28,46.08,46.18,35000.0,32.8239,32.8381,32.6962,32.7671,35000.0
2009-10-07 12:25:00,46.2,46.2,46.01,46.07,31500.0,32.7813,32.7813,32.6465,32.6891,31500.0
2009-10-07 12:30:00,46.06,46.07,45.93,45.94,46100.0,32.682,32.6891,32.5897,32.5968,46100.0
2009-10-07 12:35:00,45.95,46.01,45.84,45.85,50400.0,32.6039,32.6465,32.5259,32.533,50400.0
2009-10-07 12:40:00,45.85,45.97,45.83,45.95,42400.0,32.533,32.6181,32.5188,32.6039,42400.0
2009-10-07 12:45:00,45.93,45.94,45.8,45.88,57600.0,32.5897,32.5968,32.4975,32.5543,57600.0
2009-10-07 12:50:00,45.89,46.03,45.85,46.02,64100.0,32.5614,32.6607,32.533,32.6536,64100.0
2009-10-07 12:55:00,46.01,46.08,45.98,46.07,30000.0,32.6465,32.6962,32.6252,32.6891,30000.0
2009-10-07 13:00:00,46.07,46.2,46.02,46.19,76600.0,32.6891,32.7813,32.6536,32.7742,76600.0
2009-10-07 13:05:00,46.2,46.23,46.01,46.01,73100.0,32.7813,32.8026,32.6465,32.6465,73100.0
2009-10-07 13:10:00,46.02,46.07,45.96,46.0,34500.0,32.6536,32.6891,32.611,32.6394,34500.0
2009-10-07 13:15:00,46.01,46.2,45.99,46.19,34800.0,32.6465,32.7813,32.6323,32.7742,34800.0
2009-10-07 13:20:00,46.18,46.23,46.09,46.12,55300.0,32.7671,32.8026,32.7033,32.7246,55300.0
2009-10-07 13:25:00,46.13,46.19,46.09,46.19,29300.0,32.7316,32.7742,32.7033,32.7742,29300.0
2009-10-07 13:30:00,46.19,46.2,46.08,46.11,37200.0,32.7742,32.7813,32.6962,32.7175,37200.0
2009-10-07 13:35:00,46.12,46.19,46.1,46.15,42700.0,32.7246,32.7742,32.7104,32.7458,42700.0
2009-10-07 13:40:00,46.17,46.2,46.07,46.08,57300.0,32.76,32.7813,32.6891,32.6962,57300.0
2009-10-07 13:45:00,46.09,46.09,45.9,45.92,71600.0,32.7033,32.7033,32.5684,32.5826,71600.0
2009-10-07 13:50:00,45.91,45.93,45.81,45.86,92600.0,32.5755,32.5897,32.5046,32.5401,92600.0
2009-10-07 13:55:00,45.87,45.92,45.82,45.9,62900.0,32.5472,32.5826,32.5117,32.5684,62900.0
2009-10-07 14:00:00,45.9,45.92,45.82,45.84,80300.0,32.5684,32.5826,32.5117,32.5259,80300.0
2009-10-07 14:05:00,45.84,45.86,45.7,45.81,84100.0,32.5259,32.5401,32.4265,32.5046,84100.0
2009-10-07 14:10:00,45.82,45.86,45.63,45.74,130200.0,32.5117,32.5401,32.3769,32.4549,130200.0
2009-10-07 14:15:00,45.75,45.94,45.72,45.91,82600.0,32.462,32.5968,32.4407,32.5755,82600.0
2009-10-07 14:20:00,45.9,45.99,45.82,45.91,66700.0,32.5684,32.6323,32.5117,32.5755,66700.0
2009-10-07 14:25:00,45.91,46.04,45.9,46.03,113600.0,32.5755,32.6678,32.5684,32.6607,113600.0
2009-10-07 14:30:00,46.01,46.02,45.94,45.95,48300.0,32.6465,32.6536,32.5968,32.6039,48300.0
2009-10-07 14:35:00,45.97,46.07,45.97,46.05,62600.0,32.6181,32.6891,32.6181,32.6749,62600.0
2009-10-07 14:40:00,46.04,46.05,45.97,45.99,43000.0,32.6678,32.6749,32.6181,32.6323,43000.0
2009-10-07 14:45:00,45.99,46.13,45.97,46.11,48700.0,32.6323,32.7316,32.6181,32.7175,48700.0
2009-10-07 14:50:00,46.12,46.14,46.1,46.1,47700.0,32.7246,32.7387,32.7104,32.7104,47700.0
2009-10-07 14:55:00,46.1,46.15,46.1,46.11,22900.0,32.7104,32.7458,32.7104,32.7175,22900.0
2009-10-07 15:00:00,46.11,46.13,46.05,46.06,107600.0,32.7175,32.7316,32.6749,32.682,107600.0
2009-10-07 15:05:00,46.07,46.18,46.05,46.17,93700.0,32.6891,32.7671,32.6749,32.76,93700.0
2009-10-07 15:10:00,46.16,46.28,46.16,46.27,78100.0,32.7529,32.8381,32.7529,32.831,78100.0
2009-10-07 15:15:00,46.26,46.34,46.18,46.29,65600.0,32.8239,32.8807,32.7671,32.8452,65600.0
2009-10-07 15:20:00,46.3,46.34,46.22,46.25,99400.0,32.8523,32.8807,32.7955,32.8168,99400.0
2009-10-07 15:25:00,46.25,46.37,46.22,46.37,87600.0,32.8168,32.9019,32.7955,32.9019,87600.0
2009-10-07 15:30:00,46.37,46.42,46.33,46.38,95600.0,32.9019,32.9374,32.8736,32.909,95600.0
2009-10-07 15:35:00,46.38,46.49,46.37,46.48,110000.0,32.909,32.9871,32.9019,32.98,110000.0
2009-10-07 15:40:00,46.47,46.58,46.47,46.51,126300.0,32.9729,33.0509,32.9729,33.0013,126300.0
2009-10-07 15:45:00,46.52,46.58,46.36,46.53,149200.0,33.0084,33.0509,32.8948,33.0155,149200.0
2009-10-07 15:50:00,46.53,46.57,46.47,46.5,183300.0,33.0155,33.0438,32.9729,32.9942,183300.0
2009-10-07 15:55:00,46.49,46.61,46.48,46.58,299300.0,32.9871,33.0722,32.98,33.0509,299300.0
2009-10-08 09:30:00,47.03,47.07,46.48,46.49,326100.0,33.3702,33.3986,32.98,32.9871,326100.0
2009-10-08 09:35:00,46.49,47.13,46.49,46.81,301800.0,32.9871,33.4412,32.9871,33.2141,301800.0
2009-10-08 09:40:00,46.81,47.08,46.79,46.92,221400.0,33.2141,33.4057,33.2,33.2922,221400.0
2009-10-08 09:45:00,46.92,47.1,46.8,47.03,206100.0,33.2922,33.4199,33.207,33.3702,206100.0
2009-10-08 09:50:00,47.03,47.03,46.51,46.55,208100.0,33.3702,33.3702,33.0013,33.0297,208100.0
2009-10-08 09:55:00,46.57,46.73,46.42,46.71,211800.0,33.0438,33.1574,32.9374,33.1432,211800.0
2009-10-08 10:00:00,46.73,46.75,46.32,46.48,183100.0,33.1574,33.1716,32.8665,32.98,183100.0
2009-10-08 10:05:00,46.47,46.49,46.1,46.3,184100.0,32.9729,32.9871,32.7104,32.8523,184100.0
2009-10-08 10:10:00,46.3,46.62,46.3,46.6,120300.0,32.8523,33.0793,32.8523,33.0651,120300.0
2009-10-08 10:15:00,46.6,46.72,46.43,46.54,137600.0,33.0651,33.1503,32.9445,33.0226,137600.0
2009-10-08 10:20:00,46.54,46.68,46.41,46.54,74900.0,33.0226,33.1219,32.9303,33.0226,74900.0
2009-10-08 10:25:00,46.55,46.75,46.48,46.71,82700.0,33.0297,33.1716,32.98,33.1432,82700.0
2009-10-08 10:30:00,46.71,46.92,46.61,46.73,129000.0,33.1432,33.2922,33.0722,33.1574,129000.0
2009-10-08 10:35:00,46.73,46.96,46.67,46.9,136100.0,33.1574,33.3206,33.1148,33.278,136100.0
2009-10-08 10:40:00,46.91,46.96,46.83,46.91,168800.0,33.2851,33.3206,33.2283,33.2851,168800.0
2009-10-08 10:45:00,46.92,46.99,46.75,46.76,83600.0,33.2922,33.3419,33.1716,33.1787,83600.0
2009-10-08 10:50:00,46.75,46.82,46.66,46.76,73400.0,33.1716,33.2212,33.1077,33.1787,73400.0
2009-10-08 10:55:00,46.76,46.89,46.74,46.86,74300.0,33.1787,33.2709,33.1645,33.2496,74300.0
2009-10-08 11:00:00,46.87,46.98,46.78,46.79,81300.0,33.2567,33.3348,33.1929,33.2,81300.0
2009-10-08 11:05:00,46.8,47.11,46.8,46.91,91900.0,33.207,33.427,33.207,33.2851,91900.0
2009-10-08 11:10:00,46.91,47.05,46.9,46.92,93300.0,33.2851,33.3844,33.278,33.2922,93300.0
2009-10-08 11:15:00,46.92,47.12,46.91,47.07,96500.0,33.2922,33.4341,33.2851,33.3986,96500.0
2009-10-08 11:20:00,47.07,47.09,46.98,47.0,116100.0,33.3986,33.4128,33.3348,33.349,116100.0
2009-10-08 11:25:00,47.01,47.03,46.86,46.94,71000.0,33.3561,33.3702,33.2496,33.3064,71000.0
2009-10-08 11:30:00,46.97,47.14,46.94,47.12,102400.0,33.3277,33.4483,33.3064,33.4341,102400.0
2009-10-08 11:35:00,47.14,47.25,47.13,47.17,89400.0,33.4483,33.5263,33.4412,33.4696,89400.0
2009-10-08 11:40:00,47.17,47.21,46.97,46.99,105600.0,33.4696,33.498,33.3277,33.3419,105600.0
2009-10-08 11:45:00,46.99,47.16,46.99,47.1,90000.0,33.3419,33.4625,33.3419,33.4199,90000.0
2009-10-08 11:50:00,47.1,47.39,47.08,47.28,171600.0,33.4199,33.6257,33.4057,33.5476,171600.0
2009-10-08 11:55:00,47.27,47.28,47.12,47.25,80800.0,33.5405,33.5476,33.4341,33.5263,80800.0
2009-10-08 12:00:00,47.26,47.31,47.17,47.28,74600.0,33.5334,33.5689,33.4696,33.5476,74600.0
2009-10-08 12:05:00,47.26,47.38,47.26,47.37,87300.0,33.5334,33.6186,33.5334,33.6115,87300.0
2009-10-08 12:10:00,47.37,47.49,47.35,47.48,107800.0,33.6115,33.6966,33.5973,33.6895,107800.0
2009-10-08 12:15:00,47.48,47.56,47.43,47.54,178500.0,33.6895,33.7463,33.6541,33.7321,178500.0
2009-10-08 12:20:00,47.54,47.59,47.44,47.5,89400.0,33.7321,33.7676,33.6612,33.7037,89400.0
2009-10-08 12:25:00,47.5,47.7,47.47,47.51,147500.0,33.7037,33.8456,33.6824,33.7108,147500.0
2009-10-08 12:30:00,47.51,47.64,47.42,47.43,170900.0,33.7108,33.8031,33.647,33.6541,170900.0
2009-10-08 12:35:00,47.42,47.57,47.28,47.31,141400.0,33.647,33.7534,33.5476,33.5689,141400.0
2009-10-08 12:40:00,47.31,47.35,47.22,47.3,135100.0,33.5689,33.5973,33.5051,33.5618,135100.0
2009-10-08 12:45:00,47.29,47.32,47.17,47.18,68600.0,33.5547,33.576,33.4696,33.4767,68600.0
2009-10-08 12:50:00,47.17,47.37,47.15,47.32,122900.0,33.4696,33.6115,33.4554,33.576,122900.0
2009-10-08 12:55:00,47.31,47.39,47.3,47.33,96700.0,33.5689,33.6257,33.5618,33.5831,96700.0
2009-10-08 13:00:00,47.33,47.33,47.1,47.29,140300.0,33.5831,33.5831,33.4199,33.5547,140300.0
2009-10-08 13:05:00,47.29,47.32,47.03,47.05,90600.0,33.5547,33.576,33.3702,33.3844,90600.0
2009-10-08 13:10:00,47.05,47.06,46.82,46.97,130300.0,33.3844,33.3915,33.2212,33.3277,130300.0
2009-10-08 13:15:00,46.95,47.01,46.89,46.92,71800.0,33.3135,33.3561,33.2709,33.2922,71800.0
2009-10-08 13:20:00,46.91,46.99,46.87,46.92,44600.0,33.2851,33.3419,33.2567,33.2922,44600.0
2009-10-08 13:25:00,46.92,46.92,46.71,46.74,78100.0,33.2922,33.2922,33.1432,33.1645,78100.0
2009-10-08 13:30:00,46.77,46.77,46.53,46.54,118600.0,33.1858,33.1858,33.0155,33.0226,118600.0
2009-10-08 13:35:00,46.54,46.66,46.5,46.55,135200.0,33.0226,33.1077,32.9942,33.0297,135200.0
2009-10-08 13:40:00,46.55,46.91,46.55,46.9,188300.0,33.0297,33.2851,33.0297,33.278,188300.0
2009-10-08 13:45:00,46.91,46.95,46.8,46.85,68100.0,33.2851,33.3135,33.207,33.2425,68100.0
2009-10-08 13:50:00,46.85,47.12,46.84,47.0,108300.0,33.2425,33.4341,33.2354,33.349,108300.0
2009-10-08 13:55:00,47.01,47.1,47.0,47.01,35100.0,33.3561,33.4199,33.349,33.3561,35100.0
2009-10-08 14:00:00,47.01,47.01,46.87,46.87,42000.0,33.3561,33.3561,33.2567,33.2567,42000.0
2009-10-08 14:05:00,46.88,47.02,46.87,46.93,65000.0,33.2638,33.3631,33.2567,33.2993,65000.0
2009-10-08 14:10:00,46.94,46.99,46.85,46.85,84900.0,33.3064,33.3419,33.2425,33.2425,84900.0
2009-10-08 14:15:00,46.85,46.96,46.85,46.91,94200.0,33.2425,33.3206,33.2425,33.2851,94200.0
2009-10-08 14:20:00,46.91,46.95,46.76,46.77,62500.0,33.2851,33.3135,33.1787,33.1858,62500.0
2009-10-08 14:25:00,46.78,46.88,46.68,46.87,69900.0,33.1929,33.2638,33.1219,33.2567,69900.0
2009-10-08 14:30:00,46.88,47.03,46.83,47.02,71500.0,33.2638,33.3702,33.2283,33.3631,71500.0
2009-10-08 14:35:00,47.02,47.05,46.97,46.97,79200.0,33.3631,33.3844,33.3277,33.3277,79200.0
2009-10-08 14:40:00,46.97,46.99,46.85,46.95,61000.0,33.3277,33.3419,33.2425,33.3135,61000.0
2009-10-08 14:45:00,46.96,47.07,46.9,47.06,65700.0,33.3206,33.3986,33.278,33.3915,65700.0
2009-10-08 14:50:00,47.06,47.13,47.05,47.07,98300.0,33.3915,33.4412,33.3844,33.3986,98300.0
2009-10-08 14:55:00,47.07,47.08,47.01,47.04,82000.0,33.3986,33.4057,33.3561,33.3773,82000.0
2009-10-08 15:00:00,47.03,47.22,47.0,47.15,122700.0,33.3702,33.5051,33.349,33.4554,122700.0
2009-10-08 15:05:00,47.14,47.2,47.13,47.15,73900.0,33.4483,33.4909,33.4412,33.4554,73900.0
2009-10-08 15:10:00,47.15,47.15,46.98,46.99,100100.0,33.4554,33.4554,33.3348,33.3419,100100.0
2009-10-08 15:15:00,46.99,47.07,46.99,47.07,72300.0,33.3419,33.3986,33.3419,33.3986,72300.0
2009-10-08 15:20:00,47.07,47.18,47.06,47.15,138500.0,33.3986,33.4767,33.3915,33.4554,138500.0
2009-10-08 15:25:00,47.16,47.16,47.05,47.06,133300.0,33.4625,33.4625,33.3844,33.3915,133300.0
2009-10-08 15:30:00,47.06,47.15,46.98,47.1,238500.0,33.3915,33.4554,33.3348,33.4199,238500.0
2009-10-08 15:35:00,47.11,47.11,46.95,47.0,233700.0,33.427,33.427,33.3135,33.349,233700.0
2009-10-08 15:40:00,46.99,47.07,46.99,47.03,149700.0,33.3419,33.3986,33.3419,33.3702,149700.0
2009-10-08 15:45:00,47.03,47.1,47.0,47.09,198000.0,33.3702,33.4199,33.349,33.4128,198000.0
2009-10-08 15:50:00,47.08,47.11,47.05,47.07,240200.0,33.4057,33.427,33.3844,33.3986,240200.0
2009-10-08 15:55:00,47.07,47.08,47.02,47.04,387400.0,33.3986,33.4057,33.3631,33.3773,387400.0
2009-10-09 09:30:00,46.46,46.69,46.3,46.49,214900.0,32.9658,33.129,32.8523,32.9871,214900.0
2009-10-09 09:35:00,46.49,46.55,46.33,46.55,158600.0,32.9871,33.0297,32.8736,33.0297,158600.0
2009-10-09 09:40:00,46.53,46.75,46.38,46.42,165600.0,33.0155,33.1716,32.909,32.9374,165600.0
2009-10-09 09:45:00,46.42,46.69,46.36,46.58,149900.0,32.9374,33.129,32.8948,33.0509,149900.0
2009-10-09 09:50:00,46.58,46.66,46.39,46.4,157700.0,33.0509,33.1077,32.9161,32.9232,157700.0
2009-10-09 09:55:00,46.41,46.61,46.4,46.61,115200.0,32.9303,33.0722,32.9232,33.0722,115200.0
2009-10-09 10:00:00,46.62,46.7,46.58,46.66,106400.0,33.0793,33.1361,33.0509,33.1077,106400.0
2009-10-09 10:05:00,46.66,46.75,46.58,46.71,145500.0,33.1077,33.1716,33.0509,33.1432,145500.0
2009-10-09 10:10:00,46.72,46.86,46.7,46.7,141300.0,33.1503,33.2496,33.1361,33.1361,141300.0
2009-10-09 10:15:00,46.76,46.76,46.59,46.6,98600.0,33.1787,33.1787,33.058,33.0651,98600.0
2009-10-09 10:20:00,46.58,46.63,46.45,46.56,104900.0,33.0509,33.0864,32.9587,33.0368,104900.0
2009-10-09 10:25:00,46.55,46.71,46.54,46.63,45800.0,33.0297,33.1432,33.0226,33.0864,45800.0
2009-10-09 10:30:00,46.63,46.78,46.63,46.73,63400.0,33.0864,33.1929,33.0864,33.1574,63400.0
2009-10-09 10:35:00,46.73,46.73,46.47,46.57,100400.0,33.1574,33.1574,32.9729,33.0438,100400.0
2009-10-09 10:40:00,46.55,46.78,46.55,46.78,108400.0,33.0297,33.1929,33.0297,33.1929,108400.0
2009-10-09 10:45:00,46.78,47.04,46.78,47.03,176900.0,33.1929,33.3773,33.1929,33.3702,176900.0
2009-10-09 10:50:00,47.02,47.06,46.93,47.05,89800.0,33.3631,33.3915,33.2993,33.3844,89800.0
2009-10-09 10:55:00,47.05,47.19,47.05,47.11,128700.0,33.3844,33.4838,33.3844,33.427,128700.0
2009-10-09 11:00:00,47.1,47.1,46.86,46.89,87600.0,33.4199,33.4199,33.2496,33.2709,87600.0
2009-10-09 11:05:00,46.89,46.94,46.85,46.87,46200.0,33.2709,33.3064,33.2425,33.2567,46200.0
2009-10-09 11:10:00,46.87,46.97,46.8,46.84,101400.0,33.2567,33.3277,33.207,33.2354,101400.0
2009-10-09 11:15:00,46.86,46.87,46.74,46.84,64600.0,33.2496,33.2567,33.1645,33.2354,64600.0
2009-10-09 11:20:00,46.84,46.87,46.74,46.82,60400.0,33.2354,33.2567,33.1645,33.2212,60400.0
2009-10-09 11:25:00,46.81,46.91,46.73,46.73,44600.0,33.2141,33.2851,33.1574,33.1574,44600.0
2009-10-09 11:30:00,46.73,46.82,46.68,46.76,61500.0,33.1574,33.2212,33.1219,33.1787,61500.0
2009-10-09 11:35:00,46.77,46.8,46.56,46.59,72700.0,33.1858,33.207,33.0368,33.058,72700.0
2009-10-09 11:40:00,46.59,46.63,46.47,46.47,52700.0,33.058,33.0864,32.9729,32.9729,52700.0
2009-10-09 11:45:00,46.46,46.52,46.44,46.45,46900.0,32.9658,33.0084,32.9516,32.9587,46900.0
2009-10-09 11:50:00,46.46,46.56,46.37,46.39,67500.0,32.9658,33.0368,32.9019,32.9161,67500.0
2009-10-09 11:55:00,46.39,46.4,46.3,46.34,56100.0,32.9161,32.9232,32.8523,32.8807,56100.0
2009-10-09 12:00:00,46.34,46.42,46.28,46.28,50700.0,32.8807,32.9374,32.8381,32.8381,50700.0
2009-10-09 12:05:00,46.29,46.32,46.11,46.11,98900.0,32.8452,32.8665,32.7175,32.7175,98900.0
2009-10-09 12:10:00,46.12,46.28,46.09,46.27,87900.0,32.7246,32.8381,32.7033,32.831,87900.0
2009-10-09 12:15:00,46.27,46.32,46.22,46.26,70400.0,32.831,32.8665,32.7955,32.8239,70400.0
2009-10-09 12:20:00,46.25,46.28,46.0,46.0,83400.0,32.8168,32.8381,32.6394,32.6394,83400.0
2009-10-09 12:25:00,45.99,46.03,45.94,45.98,72100.0,32.6323,32.6607,32.5968,32.6252,72100.0
2009-10-09 12:30:00,45.99,46.05,45.9,46.05,106000.0,32.6323,32.6749,32.5684,32.6749,106000.0
2009-10-09 12:35:00,46.05,46.14,46.04,46.11,88900.0,32.6749,32.7387,32.6678,32.7175,88900.0
2009-10-09 12:40:00,46.11,46.25,46.07,46.17,86300.0,32.7175,32.8168,32.6891,32.76,86300.0
2009-10-09 12:45:00,46.16,46.19,46.07,46.17,49800.0,32.7529,32.7742,32.6891,32.76,49800.0
2009-10-09 12:50:00,46.18,46.23,46.12,46.23,54500.0,32.7671,32.8026,32.7246,32.8026,54500.0
2009-10-09 12:55:00,46.23,46.28,46.21,46.26,41300.0,32.8026,32.8381,32.7884,32.8239,41300.0
2009-10-09 13:00:00,46.28,46.33,46.21,46.22,54700.0,32.8381,32.8736,32.7884,32.7955,54700.0
2009-10-09 13:05:00,46.23,46.26,46.16,46.17,31500.0,32.8026,32.8239,32.7529,32.76,31500.0
2009-10-09 13:10:00,46.17,46.24,46.15,46.2,41600.0,32.76,32.8097,32.7458,32.7813,41600.0
2009-10-09 13:15:00,46.2,46.35,46.19,46.35,47200.0,32.7813,32.8877,32.7742,32.8877,47200.0
2009-10-09 13:20:00,46.35,46.41,46.34,46.36,50200.0,32.8877,32.9303,32.8807,32.8948,50200.0
2009-10-09 13:25:00,46.36,46.39,46.27,46.28,27500.0,32.8948,32.9161,32.831,32.8381,27500.0
2009-10-09 13:30:00,46.28,46.36,46.28,46.34,29900.0,32.8381,32.8948,32.8381,32.8807,29900.0
2009-10-09 13:35:00,46.35,46.35,46.26,46.27,26400.0,32.8877,32.8877,32.8239,32.831,26400.0
2009-10-09 13:40:00,46.28,46.28,46.24,46.26,23300.0,32.8381,32.8381,32.8097,32.8239,23300.0
2009-10-09 13:45:00,46.25,46.25,46.17,46.17,43100.0,32.8168,32.8168,32.76,32.76,43100.0
2009-10-09 13:50:00,46.17,46.18,46.07,46.08,23200.0,32.76,32.7671,32.6891,32.6962,23200.0
2009-10-09 13:55:00,46.08,46.11,46.01,46.06,67700.0,32.6962,32.7175,32.6465,32.682,67700.0
2009-10-09 14:00:00,46.05,46.11,46.04,46.1,22800.0,32.6749,32.7175,32.6678,32.7104,22800.0
2009-10-09 14:05:00,46.09,46.1,46.06,46.07,32600.0,32.7033,32.7104,32.682,32.6891,32600.0
2009-10-09 14:10:00,46.08,46.19,46.06,46.17,83200.0,32.6962,32.7742,32.682,32.76,83200.0
2009-10-09 14:15:00,46.18,46.23,46.17,46.2,117800.0,32.7671,32.8026,32.76,32.7813,117800.0
2009-10-09 14:20:00,46.2,46.2,46.13,46.16,116100.0,32.7813,32.7813,32.7316,32.7529,116100.0
2009-10-09 14:25:00,46.16,46.24,46.16,46.21,75800.0,32.7529,32.8097,32.7529,32.7884,75800.0
2009-10-09 14:30:00,46.22,46.32,46.2,46.2,77100.0,32.7955,32.8665,32.7813,32.7813,77100.0
2009-10-09 14:35:00,46.2,46.27,46.2,46.22,45500.0,32.7813,32.831,32.7813,32.7955,45500.0
2009-10-09 14:40:00,46.22,46.26,46.2,46.23,30300.0,32.7955,32.8239,32.7813,32.8026,30300.0
2009-10-09 14:45:00,46.23,46.31,46.2,46.29,40500.0,32.8026,32.8594,32.7813,32.8452,40500.0
2009-10-09 14:50:00,46.3,46.43,46.29,46.42,51500.0,32.8523,32.9445,32.8452,32.9374,51500.0
2009-10-09 14:55:00,46.41,46.45,46.39,46.45,37000.0,32.9303,32.9587,32.9161,32.9587,37000.0
2009-10-09 15:00:00,46.45,46.51,46.42,46.48,67600.0,32.9587,33.0013,32.9374,32.98,67600.0
2009-10-09 15:05:00,46.49,46.59,46.47,46.56,61300.0,32.9871,33.058,32.9729,33.0368,61300.0
2009-10-09 15:10:00,46.56,46.61,46.51,46.53,84300.0,33.0368,33.0722,33.0013,33.0155,84300.0
2009-10-09 15:15:00,46.52,46.53,46.5,46.52,89500.0,33.0084,33.0155,32.9942,33.0084,89500.0
2009-10-09 15:20:00,46.51,46.52,46.42,46.46,134200.0,33.0013,33.0084,32.9374,32.9658,134200.0
2009-10-09 15:25:00,46.47,46.55,46.46,46.53,64600.0,32.9729,33.0297,32.9658,33.0155,64600.0
2009-10-09 15:30:00,46.52,46.55,46.48,46.49,100800.0,33.0084,33.0297,32.98,32.9871,100800.0
2009-10-09 15:35:00,46.49,46.51,46.45,46.5,78700.0,32.9871,33.0013,32.9587,32.9942,78700.0
2009-10-09 15:40:00,46.51,46.56,46.5,46.51,89500.0,33.0013,33.0368,32.9942,33.0013,89500.0
2009-10-09 15:45:00,46.5,46.51,46.41,46.42,67800.0,32.9942,33.0013,32.9303,32.9374,67800.0
2009-10-09 15:50:00,46.41,46.45,46.37,46.38,187900.0,32.9303,32.9587,32.9019,32.909,187900.0
2009-10-09 15:55:00,46.38,46.49,46.38,46.48,251200.0,32.909,32.9871,32.909,32.98,251200.0
2009-10-12 09:30:00,47.02,47.25,46.88,47.1,95600.0,33.3631,33.5263,33.2638,33.4199,95600.0
2009-10-12 09:35:00,47.1,47.1,46.8,47.05,126200.0,33.4199,33.4199,33.207,33.3844,126200.0
2009-10-12 09:40:00,47.05,47.15,46.97,47.05,182100.0,33.3844,33.4554,33.3277,33.3844,182100.0
2009-10-12 09:45:00,47.04,47.07,46.86,46.95,102600.0,33.3773,33.3986,33.2496,33.3135,102600.0
2009-10-12 09:50:00,46.96,47.12,46.93,47.04,85600.0,33.3206,33.4341,33.2993,33.3773,85600.0
2009-10-12 09:55:00,47.04,47.35,47.04,47.3,109600.0,33.3773,33.5973,33.3773,33.5618,109600.0
2009-10-12 10:00:00,47.3,47.4,47.22,47.4,186900.0,33.5618,33.6328,33.5051,33.6328,186900.0
2009-10-12 10:05:00,47.4,47.4,47.11,47.11,119900.0,33.6328,33.6328,33.427,33.427,119900.0
2009-10-12 10:10:00,47.12,47.16,47.0,47.04,80200.0,33.4341,33.4625,33.349,33.3773,80200.0
2009-10-12 10:15:00,47.02,47.07,46.94,46.99,106400.0,33.3631,33.3986,33.3064,33.3419,106400.0
2009-10-12 10:20:00,46.97,47.01,46.74,46.82,82200.0,33.3277,33.3561,33.1645,33.2212,82200.0
2009-10-12 10:25:00,46.82,46.95,46.81,46.95,73200.0,33.2212,33.3135,33.2141,33.3135,73200.0
2009-10-12 10:30:00,46.96,47.1,46.94,47.08,68000.0,33.3206,33.4199,33.3064,33.4057,68000.0
2009-10-12 10:35:00,47.09,47.15,47.03,47.13,58800.0,33.4128,33.4554,33.3702,33.4412,58800.0
2009-10-12 10:40:00,47.13,47.15,47.04,47.14,42000.0,33.4412,33.4554,33.3773,33.4483,42000.0
2009-10-12 10:45:00,47.15,47.25,46.96,46.96,83800.0,33.4554,33.5263,33.3206,33.3206,83800.0
2009-10-12 10:50:00,46.96,47.1,46.88,47.09,42300.0,33.3206,33.4199,33.2638,33.4128,42300.0
2009-10-12 10:55:00,47.1,47.17,47.07,47.07,35600.0,33.4199,33.4696,33.3986,33.3986,35600.0
2009-10-12 11:00:00,47.08,47.1,47.0,47.08,41300.0,33.4057,33.4199,33.349,33.4057,41300.0
2009-10-12 11:05:00,47.09,47.13,46.97,47.13,60800.0,33.4128,33.4412,33.3277,33.4412,60800.0
2009-10-12 11:10:00,47.12,47.15,47.04,47.08,26400.0,33.4341,33.4554,33.3773,33.4057,26400.0
2009-10-12 11:15:00,47.08,47.09,46.94,46.94,45200.0,33.4057,33.4128,33.3064,33.3064,45200.0
2009-10-12 11:20:00,46.94,46.96,46.72,46.74,67900.0,33.3064,33.3206,33.1503,33.1645,67900.0
2009-10-12 11:25:00,46.72,46.74,46.49,46.49,92200.0,33.1503,33.1645,32.9871,32.9871,92200.0
2009-10-12 11:30:00,46.49,46.54,46.04,46.23,302300.0,32.9871,33.0226,32.6678,32.8026,302300.0
2009-10-12 11:35:00,46.23,46.32,46.07,46.27,153600.0,32.8026,32.8665,32.6891,32.831,153600.0
2009-10-12 11:40:00,46.24,46.33,46.22,46.26,57000.0,32.8097,32.8736,32.7955,32.8239,57000.0
2009-10-12 11:45:00,46.26,46.31,46.18,46.28,80200.0,32.8239,32.8594,32.7671,32.8381,80200.0
2009-10-12 11:50:00,46.28,46.28,46.2,46.24,34100.0,32.8381,32.8381,32.7813,32.8097,34100.0
2009-10-12 11:55:00,46.25,46.3,46.23,46.3,86000.0,32.8168,32.8523,32.8026,32.8523,86000.0
2009-10-12 12:00:00,46.3,46.39,46.29,46.35,42200.0,32.8523,32.9161,32.8452,32.8877,42200.0
2009-10-12 12:05:00,46.35,46.47,46.33,46.47,32900.0,32.8877,32.9729,32.8736,32.9729,32900.0
2009-10-12 12:10:00,46.47,46.6,46.45,46.57,66400.0,32.9729,33.0651,32.9587,33.0438,66400.0
2009-10-12 12:15:00,46.57,46.61,46.51,46.55,29200.0,33.0438,33.0722,33.0013,33.0297,29200.0
2009-10-12 12:20:00,46.55,46.55,46.44,46.48,33700.0,33.0297,33.0297,32.9516,32.98,33700.0
2009-10-12 12:25:00,46.48,46.49,46.32,46.47,48300.0,32.98,32.9871,32.8665,32.9729,48300.0
2009-10-12 12:30:00,46.46,46.53,46.42,46.51,52000.0,32.9658,33.0155,32.9374,33.0013,52000.0
2009-10-12 12:35:00,46.51,46.57,46.47,46.54,23000.0,33.0013,33.0438,32.9729,33.0226,23000.0
2009-10-12 12:40:00,46.56,46.56,46.45,46.5,26500.0,33.0368,33.0368,32.9587,32.9942,26500.0
2009-10-12 12:45:00,46.5,46.56,46.49,46.52,13100.0,32.9942,33.0368,32.9871,33.0084,13100.0
2009-10-12 12:50:00,46.51,46.55,46.47,46.54,29900.0,33.0013,33.0297,32.9729,33.0226,29900.0
2009-10-12 12:55:00,46.55,46.57,46.52,46.55,15600.0,33.0297,33.0438,33.0084,33.0297,15600.0
2009-10-12 13:00:00,46.54,46.68,46.54,46.67,30300.0,33.0226,33.1219,33.0226,33.1148,30300.0
2009-10-12 13:05:00,46.65,46.67,46.56,46.57,14300.0,33.1006,33.1148,33.0368,33.0438,14300.0
2009-10-12 13:10:00,46.56,46.57,46.48,46.51,32900.0,33.0368,33.0438,32.98,33.0013,32900.0
2009-10-12 13:15:00,46.5,46.57,46.5,46.55,9300.0,32.9942,33.0438,32.9942,33.0297,9300.0
2009-10-12 13:20:00,46.53,46.59,46.45,46.5,33000.0,33.0155,33.058,32.9587,32.9942,33000.0
2009-10-12 13:25:00,46.48,46.51,46.42,46.5,31500.0,32.98,33.0013,32.9374,32.9942,31500.0
2009-10-12 13:30:00,46.49,46.51,46.42,46.43,27000.0,32.9871,33.0013,32.9374,32.9445,27000.0
2009-10-12 13:35:00,46.46,46.5,46.42,46.47,25600.0,32.9658,32.9942,32.9374,32.9729,25600.0
2009-10-12 13:40:00,46.47,46.51,46.43,46.5,17300.0,32.9729,33.0013,32.9445,32.9942,17300.0
2009-10-12 13:45:00,46.51,46.59,46.48,46.53,28900.0,33.0013,33.058,32.98,33.0155,28900.0
2009-10-12 13:50:00,46.54,46.58,46.5,46.57,17000.0,33.0226,33.0509,32.9942,33.0438,17000.0
2009-10-12 13:55:00,46.57,46.67,46.57,46.65,32800.0,33.0438,33.1148,33.0438,33.1006,32800.0
2009-10-12 14:00:00,46.66,46.67,46.55,46.57,21800.0,33.1077,33.1148,33.0297,33.0438,21800.0
2009-10-12 14:05:00,46.58,46.62,46.56,46.56,19000.0,33.0509,33.0793,33.0368,33.0368,19000.0
2009-10-12 14:10:00,46.56,46.57,46.51,46.55,32200.0,33.0368,33.0438,33.0013,33.0297,32200.0
2009-10-12 14:15:00,46.55,46.58,46.39,46.43,53500.0,33.0297,33.0509,32.9161,32.9445,53500.0
2009-10-12 14:20:00,46.43,46.45,46.27,46.34,59100.0,32.9445,32.9587,32.831,32.8807,59100.0
2009-10-12 14:25:00,46.33,46.38,46.3,46.32,51600.0,32.8736,32.909,32.8523,32.8665,51600.0
2009-10-12 14:30:00,46.32,46.37,46.17,46.17,56400.0,32.8665,32.9019,32.76,32.76,56400.0
2009-10-12 14:35:00,46.16,46.22,46.04,46.07,47900.0,32.7529,32.7955,32.6678,32.6891,47900.0
2009-10-12 14:40:00,46.07,46.16,46.04,46.07,61200.0,32.6891,32.7529,32.6678,32.6891,61200.0
2009-10-12 14:45:00,46.06,46.19,46.04,46.16,37000.0,32.682,32.7742,32.6678,32.7529,37000.0
2009-10-12 14:50:00,46.15,46.21,46.06,46.16,52400.0,32.7458,32.7884,32.682,32.7529,52400.0
2009-10-12 14:55:00,46.16,46.22,46.06,46.22,76800.0,32.7529,32.7955,32.682,32.7955,76800.0
2009-10-12 15:00:00,46.22,46.34,46.21,46.33,88800.0,32.7955,32.8807,32.7884,32.8736,88800.0
2009-10-12 15:05:00,46.33,46.41,46.32,46.41,47000.0,32.8736,32.9303,32.8665,32.9303,47000.0
2009-10-12 15:10:00,46.4,46.43,46.3,46.33,37400.0,32.9232,32.9445,32.8523,32.8736,37400.0
2009-10-12 15:15:00,46.33,46.35,46.26,46.28,39000.0,32.8736,32.8877,32.8239,32.8381,39000.0
2009-10-12 15:20:00,46.28,46.44,46.28,46.37,64800.0,32.8381,32.9516,32.8381,32.9019,64800.0
2009-10-12 15:25:00,46.37,46.45,46.34,46.44,37900.0,32.9019,32.9587,32.8807,32.9516,37900.0
2009-10-12 15:30:00,46.45,46.52,46.45,46.47,39300.0,32.9587,33.0084,32.9587,32.9729,39300.0
2009-10-12 15:35:00,46.47,46.51,46.37,46.39,108200.0,32.9729,33.0013,32.9019,32.9161,108200.0
2009-10-12 15:40:00,46.4,46.49,46.36,46.48,106600.0,32.9232,32.9871,32.8948,32.98,106600.0
2009-10-12 15:45:00,46.48,46.54,46.45,46.53,76800.0,32.98,33.0226,32.9587,33.0155,76800.0
2009-10-12 15:50:00,46.53,46.54,46.45,46.53,72900.0,33.0155,33.0226,32.9587,33.0155,72900.0
2009-10-12 15:55:00,46.52,46.55,46.47,46.48,203800.0,33.0084,33.0297,32.9729,32.98,203800.0
2009-10-13 09:30:00,46.85,47.36,46.69,47.33,359700.0,33.2425,33.6044,33.129,33.5831,359700.0
2009-10-13 09:35:00,47.35,47.57,47.31,47.5,217400.0,33.5973,33.7534,33.5689,33.7037,217400.0
2009-10-13 09:40:00,47.5,47.56,47.09,47.13,238200.0,33.7037,33.7463,33.4128,33.4412,238200.0
2009-10-13 09:45:00,47.13,47.54,47.13,47.52,245100.0,33.4412,33.7321,33.4412,33.7179,245100.0
2009-10-13 09:50:00,47.52,47.73,47.42,47.42,224300.0,33.7179,33.8669,33.647,33.647,224300.0
2009-10-13 09:55:00,47.44,47.5,47.09,47.26,264200.0,33.6612,33.7037,33.4128,33.5334,264200.0
2009-10-13 10:00:00,47.26,47.3,46.75,46.8,286800.0,33.5334,33.5618,33.1716,33.207,286800.0
2009-10-13 10:05:00,46.8,47.19,46.78,47.1,251500.0,33.207,33.4838,33.1929,33.4199,251500.0
2009-10-13 10:10:00,47.11,47.39,47.04,47.1,228400.0,33.427,33.6257,33.3773,33.4199,228400.0
2009-10-13 10:15:00,47.12,47.19,46.97,46.99,169700.0,33.4341,33.4838,33.3277,33.3419,169700.0
2009-10-13 10:20:00,46.98,47.07,46.75,46.75,193400.0,33.3348,33.3986,33.1716,33.1716,193400.0
2009-10-13 10:25:00,46.76,47.24,46.75,47.22,152900.0,33.1787,33.5192,33.1716,33.5051,152900.0
2009-10-13 10:30:00,47.23,47.35,47.17,47.29,116700.0,33.5122,33.5973,33.4696,33.5547,116700.0
2009-10-13 10:35:00,47.29,47.4,47.26,47.28,103300.0,33.5547,33.6328,33.5334,33.5476,103300.0
2009-10-13 10:40:00,47.28,47.28,47.11,47.25,105600.0,33.5476,33.5476,33.427,33.5263,105600.0
2009-10-13 10:45:00,47.26,47.39,47.17,47.23,61300.0,33.5334,33.6257,33.4696,33.5122,61300.0
2009-10-13 10:50:00,47.23,47.54,47.23,47.5,164200.0,33.5122,33.7321,33.5122,33.7037,164200.0
2009-10-13 10:55:00,47.48,47.7,47.47,47.65,96800.0,33.6895,33.8456,33.6824,33.8102,96800.0
2009-10-13 11:00:00,47.65,47.68,47.52,47.52,73500.0,33.8102,33.8315,33.7179,33.7179,73500.0
2009-10-13 11:05:00,47.53,47.57,47.37,47.45,117600.0,33.725,33.7534,33.6115,33.6683,117600.0
2009-10-13 11:10:00,47.45,47.49,47.38,47.4,142200.0,33.6683,33.6966,33.6186,33.6328,142200.0
2009-10-13 11:15:00,47.4,47.4,47.22,47.33,78400.0,33.6328,33.6328,33.5051,33.5831,78400.0
2009-10-13 11:20:00,47.32,47.33,47.14,47.19,43500.0,33.576,33.5831,33.4483,33.4838,43500.0
2009-10-13 11:25:00,47.19,47.45,47.19,47.44,66100.0,33.4838,33.6683,33.4838,33.6612,66100.0
2009-10-13 11:30:00,47.44,47.57,47.41,47.49,70400.0,33.6612,33.7534,33.6399,33.6966,70400.0
2009-10-13 11:35:00,47.48,47.55,47.44,47.54,63400.0,33.6895,33.7392,33.6612,33.7321,63400.0
2009-10-13 11:40:00,47.55,47.72,47.54,47.71,95900.0,33.7392,33.8598,33.7321,33.8527,95900.0
2009-10-13 11:45:00,47.71,47.87,47.71,47.76,129300.0,33.8527,33.9663,33.8527,33.8882,129300.0
2009-10-13 11:50:00,47.76,47.93,47.67,47.72,95600.0,33.8882,34.0088,33.8244,33.8598,95600.0
2009-10-13 11:55:00,47.72,47.89,47.7,47.86,271600.0,33.8598,33.9805,33.8456,33.9592,271600.0
2009-10-13 12:00:00,47.87,47.93,47.77,47.9,44000.0,33.9663,34.0088,33.8953,33.9876,44000.0
2009-10-13 12:05:00,47.9,47.9,47.73,47.77,70700.0,33.9876,33.9876,33.8669,33.8953,70700.0
2009-10-13 12:10:00,47.76,47.91,47.75,47.82,65300.0,33.8882,33.9946,33.8811,33.9308,65300.0
2009-10-13 12:15:00,47.82,47.89,47.79,47.82,39000.0,33.9308,33.9805,33.9095,33.9308,39000.0
2009-10-13 12:20:00,47.82,47.82,47.65,47.7,67600.0,33.9308,33.9308,33.8102,33.8456,67600.0
2009-10-13 12:25:00,47.7,47.88,47.7,47.84,35400.0,33.8456,33.9734,33.8456,33.945,35400.0
2009-10-13 12:30:00,47.84,47.85,47.73,47.83,51900.0,33.945,33.9521,33.8669,33.9379,51900.0
2009-10-13 12:35:00,47.82,47.88,47.78,47.8,53000.0,33.9308,33.9734,33.9024,33.9166,53000.0
2009-10-13 12:40:00,47.8,47.81,47.65,47.66,42600.0,33.9166,33.9237,33.8102,33.8173,42600.0
2009-10-13 12:45:00,47.67,47.75,47.65,47.73,43600.0,33.8244,33.8811,33.8102,33.8669,43600.0
2009-10-13 12:50:00,47.73,47.83,47.69,47.81,59800.0,33.8669,33.9379,33.8385,33.9237,59800.0
2009-10-13 12:55:00,47.81,47.82,47.69,47.72,43200.0,33.9237,33.9308,33.8385,33.8598,43200.0
2009-10-13 13:00:00,47.74,47.74,47.63,47.65,39000.0,33.874,33.874,33.796,33.8102,39000.0
2009-10-13 13:05:00,47.64,47.8,47.63,47.79,43900.0,33.8031,33.9166,33.796,33.9095,43900.0
2009-10-13 13:10:00,47.77,47.85,47.77,47.83,158600.0,33.8953,33.9521,33.8953,33.9379,158600.0
2009-10-13 13:15:00,47.83,47.92,47.81,47.92,69500.0,33.9379,34.0017,33.9237,34.0017,69500.0
2009-10-13 13:20:00,47.89,47.95,47.82,47.82,91100.0,33.9805,34.023,33.9308,33.9308,91100.0
2009-10-13 13:25:00,47.82,47.97,47.82,47.88,70600.0,33.9308,34.0372,33.9308,33.9734,70600.0
2009-10-13 13:30:00,47.9,47.95,47.8,47.94,109300.0,33.9876,34.023,33.9166,34.0159,109300.0
2009-10-13 13:35:00,47.94,48.05,47.93,47.97,149200.0,34.0159,34.094,34.0088,34.0372,149200.0
2009-10-13 13:40:00,47.95,48.03,47.95,48.02,91500.0,34.023,34.0798,34.023,34.0727,91500.0
2009-10-13 13:45:00,48.01,48.08,47.87,47.91,154300.0,34.0656,34.1153,33.9663,33.9946,154300.0
2009-10-13 13:50:00,47.91,48.14,47.88,48.13,121900.0,33.9946,34.1578,33.9734,34.1508,121900.0
2009-10-13 13:55:00,48.13,48.2,48.08,48.1,119000.0,34.1508,34.2004,34.1153,34.1295,119000.0
2009-10-13 14:00:00,48.1,48.11,47.85,47.89,185500.0,34.1295,34.1366,33.9521,33.9805,185500.0
2009-10-13 14:05:00,47.89,47.9,47.64,47.77,286900.0,33.9805,33.9876,33.8031,33.8953,286900.0
2009-10-13 14:10:00,47.76,47.89,47.68,47.71,167600.0,33.8882,33.9805,33.8315,33.8527,167600.0
2009-10-13 14:15:00,47.71,47.84,47.7,47.81,83200.0,33.8527,33.945,33.8456,33.9237,83200.0
2009-10-13 14:20:00,47.81,48.07,47.81,47.97,172300.0,33.9237,34.1082,33.9237,34.0372,172300.0
2009-10-13 14:25:00,47.97,47.97,47.81,47.91,37900.0,34.0372,34.0372,33.9237,33.9946,37900.0
2009-10-13 14:30:00,47.92,47.92,47.8,47.82,43800.0,34.0017,34.0017,33.9166,33.9308,43800.0
2009-10-13 14:35:00,47.83,47.84,47.72,47.74,39600.0,33.9379,33.945,33.8598,33.874,39600.0
2009-10-13 14:40:00,47.74,47.83,47.7,47.73,44100.0,33.874,33.9379,33.8456,33.8669,44100.0
2009-10-13 14:45:00,47.74,47.81,47.67,47.81,54800.0,33.874,33.9237,33.8244,33.9237,54800.0
2009-10-13 14:50:00,47.81,47.81,47.73,47.79,59000.0,33.9237,33.9237,33.8669,33.9095,59000.0
2009-10-13 14:55:00,47.78,47.82,47.73,47.75,51000.0,33.9024,33.9308,33.8669,33.8811,51000.0
2009-10-13 15:00:00,47.75,47.89,47.75,47.88,133400.0,33.8811,33.9805,33.8811,33.9734,133400.0
2009-10-13 15:05:00,47.88,47.96,47.81,47.81,77400.0,33.9734,34.0301,33.9237,33.9237,77400.0
2009-10-13 15:10:00,47.82,47.87,47.81,47.87,46600.0,33.9308,33.9663,33.9237,33.9663,46600.0
2009-10-13 15:15:00,47.87,47.9,47.84,47.85,85800.0,33.9663,33.9876,33.945,33.9521,85800.0
2009-10-13 15:20:00,47.84,47.85,47.8,47.83,71200.0,33.945,33.9521,33.9166,33.9379,71200.0
2009-10-13 15:25:00,47.83,47.89,47.72,47.72,129800.0,33.9379,33.9805,33.8598,33.8598,129800.0
2009-10-13 15:30:00,47.72,47.75,47.69,47.71,85600.0,33.8598,33.8811,33.8385,33.8527,85600.0
2009-10-13 15:35:00,47.72,47.72,47.55,47.57,142800.0,33.8598,33.8598,33.7392,33.7534,142800.0
2009-10-13 15:40:00,47.57,47.63,47.55,47.57,119900.0,33.7534,33.796,33.7392,33.7534,119900.0
2009-10-13 15:45:00,47.57,47.68,47.57,47.67,124400.0,33.7534,33.8315,33.7534,33.8244,124400.0
2009-10-13 15:50:00,47.67,47.7,47.6,47.62,141800.0,33.8244,33.8456,33.7747,33.7889,141800.0
2009-10-13 15:55:00,47.62,47.69,47.58,47.69,277400.0,33.7889,33.8385,33.7605,33.8385,277400.0
2009-10-14 09:30:00,47.91,48.0,47.47,47.77,334200.0,33.9946,34.0585,33.6824,33.8953,334200.0
2009-10-14 09:35:00,47.78,47.8,47.34,47.35,277900.0,33.9024,33.9166,33.5902,33.5973,277900.0
2009-10-14 09:40:00,47.33,47.68,47.27,47.64,161100.0,33.5831,33.8315,33.5405,33.8031,161100.0
2009-10-14 09:45:00,47.63,47.68,47.4,47.4,146300.0,33.796,33.8315,33.6328,33.6328,146300.0
2009-10-14 09:50:00,47.41,47.65,47.24,47.59,201400.0,33.6399,33.8102,33.5192,33.7676,201400.0
2009-10-14 09:55:00,47.6,47.73,47.46,47.65,88700.0,33.7747,33.8669,33.6754,33.8102,88700.0
2009-10-14 10:00:00,47.67,47.73,47.44,47.54,140000.0,33.8244,33.8669,33.6612,33.7321,140000.0
2009-10-14 10:05:00,47.54,47.57,47.4,47.44,130900.0,33.7321,33.7534,33.6328,33.6612,130900.0
2009-10-14 10:10:00,47.46,47.6,47.41,47.5,79500.0,33.6754,33.7747,33.6399,33.7037,79500.0
2009-10-14 10:15:00,47.48,47.54,47.37,47.4,73200.0,33.6895,33.7321,33.6115,33.6328,73200.0
2009-10-14 10:20:00,47.39,47.47,47.25,47.3,152000.0,33.6257,33.6824,33.5263,33.5618,152000.0
2009-10-14 10:25:00,47.29,47.44,47.28,47.35,131600.0,33.5547,33.6612,33.5476,33.5973,131600.0
2009-10-14 10:30:00,47.34,47.39,47.26,47.34,102800.0,33.5902,33.6257,33.5334,33.5902,102800.0
2009-10-14 10:35:00,47.34,47.48,47.32,47.41,117800.0,33.5902,33.6895,33.576,33.6399,117800.0
2009-10-14 10:40:00,47.41,47.44,47.36,47.38,85700.0,33.6399,33.6612,33.6044,33.6186,85700.0
2009-10-14 10:45:00,47.39,47.45,47.36,47.45,59800.0,33.6257,33.6683,33.6044,33.6683,59800.0
2009-10-14 10:50:00,47.45,47.5,47.38,47.43,59000.0,33.6683,33.7037,33.6186,33.6541,59000.0
2009-10-14 10:55:00,47.43,47.56,47.38,47.5,80300.0,33.6541,33.7463,33.6186,33.7037,80300.0
2009-10-14 11:00:00,47.51,47.65,47.5,47.55,74800.0,33.7108,33.8102,33.7037,33.7392,74800.0
2009-10-14 11:05:00,47.53,47.6,47.48,47.58,92700.0,33.725,33.7747,33.6895,33.7605,92700.0
2009-10-14 11:10:00,47.59,47.59,47.45,47.49,39200.0,33.7676,33.7676,33.6683,33.6966,39200.0
2009-10-14 11:15:00,47.49,47.52,47.45,47.51,36400.0,33.6966,33.7179,33.6683,33.7108,36400.0
2009-10-14 11:20:00,47.51,47.52,47.45,47.49,43600.0,33.7108,33.7179,33.6683,33.6966,43600.0
2009-10-14 11:25:00,47.49,47.58,47.49,47.5,58000.0,33.6966,33.7605,33.6966,33.7037,58000.0
2009-10-14 11:30:00,47.49,47.51,47.41,47.43,42300.0,33.6966,33.7108,33.6399,33.6541,42300.0
2009-10-14 11:35:00,47.43,47.44,47.37,47.38,32100.0,33.6541,33.6612,33.6115,33.6186,32100.0
2009-10-14 11:40:00,47.38,47.39,47.31,47.37,44700.0,33.6186,33.6257,33.5689,33.6115,44700.0
2009-10-14 11:45:00,47.37,47.48,47.34,47.48,50800.0,33.6115,33.6895,33.5902,33.6895,50800.0
2009-10-14 11:50:00,47.48,47.55,47.44,47.53,69500.0,33.6895,33.7392,33.6612,33.725,69500.0
2009-10-14 11:55:00,47.53,47.59,47.42,47.43,59400.0,33.725,33.7676,33.647,33.6541,59400.0
2009-10-14 12:00:00,47.44,47.46,47.39,47.4,52600.0,33.6612,33.6754,33.6257,33.6328,52600.0
2009-10-14 12:05:00,47.4,47.4,47.29,47.32,47900.0,33.6328,33.6328,33.5547,33.576,47900.0
2009-10-14 12:10:00,47.31,47.32,47.27,47.29,44300.0,33.5689,33.576,33.5405,33.5547,44300.0
2009-10-14 12:15:00,47.29,47.33,47.25,47.27,35300.0,33.5547,33.5831,33.5263,33.5405,35300.0
2009-10-14 12:20:00,47.26,47.3,47.25,47.27,42900.0,33.5334,33.5618,33.5263,33.5405,42900.0
2009-10-14 12:25:00,47.25,47.34,47.25,47.27,37900.0,33.5263,33.5902,33.5263,33.5405,37900.0
2009-10-14 12:30:00,47.27,47.3,47.24,47.27,71500.0,33.5405,33.5618,33.5192,33.5405,71500.0
2009-10-14 12:35:00,47.24,47.27,47.21,47.25,57700.0,33.5192,33.5405,33.498,33.5263,57700.0
2009-10-14 12:40:00,47.24,47.26,47.2,47.25,45200.0,33.5192,33.5334,33.4909,33.5263,45200.0
2009-10-14 12:45:00,47.25,47.3,47.22,47.29,71300.0,33.5263,33.5618,33.5051,33.5547,71300.0
2009-10-14 12:50:00,47.29,47.35,47.27,47.31,69600.0,33.5547,33.5973,33.5405,33.5689,69600.0
2009-10-14 12:55:00,47.29,47.33,47.25,47.27,37300.0,33.5547,33.5831,33.5263,33.5405,37300.0
2009-10-14 13:00:00,47.28,47.4,47.25,47.39,53300.0,33.5476,33.6328,33.5263,33.6257,53300.0
2009-10-14 13:05:00,47.39,47.45,47.36,47.43,38600.0,33.6257,33.6683,33.6044,33.6541,38600.0
2009-10-14 13:10:00,47.42,47.51,47.4,47.48,72300.0,33.647,33.7108,33.6328,33.6895,72300.0
2009-10-14 13:15:00,47.49,47.55,47.45,47.52,97800.0,33.6966,33.7392,33.6683,33.7179,97800.0
2009-10-14 13:20:00,47.54,47.56,47.44,47.53,100900.0,33.7321,33.7463,33.6612,33.725,100900.0
2009-10-14 13:25:00,47.53,47.54,47.48,47.51,51100.0,33.725,33.7321,33.6895,33.7108,51100.0
2009-10-14 13:30:00,47.51,47.62,47.45,47.49,97200.0,33.7108,33.7889,33.6683,33.6966,97200.0
2009-10-14 13:35:00,47.5,47.53,47.45,47.49,45300.0,33.7037,33.725,33.6683,33.6966,45300.0
2009-10-14 13:40:00,47.49,47.58,47.46,47.53,46900.0,33.6966,33.7605,33.6754,33.725,46900.0
2009-10-14 13:45:00,47.55,47.55,47.47,47.49,29800.0,33.7392,33.7392,33.6824,33.6966,29800.0
2009-10-14 13:50:00,47.51,47.51,47.43,47.44,33700.0,33.7108,33.7108,33.6541,33.6612,33700.0
2009-10-14 13:55:00,47.44,47.54,47.44,47.48,64200.0,33.6612,33.7321,33.6612,33.6895,64200.0
2009-10-14 14:00:00,47.5,47.69,47.48,47.69,123900.0,33.7037,33.8385,33.6895,33.8385,123900.0
2009-10-14 14:05:00,47.68,47.79,47.68,47.7,103900.0,33.8315,33.9095,33.8315,33.8456,103900.0
2009-10-14 14:10:00,47.71,47.71,47.42,47.49,153100.0,33.8527,33.8527,33.647,33.6966,153100.0
2009-10-14 14:15:00,47.5,47.64,47.5,47.63,143000.0,33.7037,33.8031,33.7037,33.796,143000.0
2009-10-14 14:20:00,47.63,47.7,47.53,47.58,78900.0,33.796,33.8456,33.725,33.7605,78900.0
2009-10-14 14:25:00,47.59,47.66,47.55,47.57,70900.0,33.7676,33.8173,33.7392,33.7534,70900.0
2009-10-14 14:30:00,47.57,47.57,47.51,47.51,30400.0,33.7534,33.7534,33.7108,33.7108,30400.0
2009-10-14 14:35:00,47.51,47.54,47.38,47.44,61400.0,33.7108,33.7321,33.6186,33.6612,61400.0
2009-10-14 14:40:00,47.46,47.47,47.38,47.38,44800.0,33.6754,33.6824,33.6186,33.6186,44800.0
2009-10-14 14:45:00,47.39,47.46,47.36,47.42,52500.0,33.6257,33.6754,33.6044,33.647,52500.0
2009-10-14 14:50:00,47.43,47.43,47.31,47.35,47400.0,33.6541,33.6541,33.5689,33.5973,47400.0
2009-10-14 14:55:00,47.36,47.4,47.31,47.32,63000.0,33.6044,33.6328,33.5689,33.576,63000.0
2009-10-14 15:00:00,47.31,47.52,47.31,47.49,87200.0,33.5689,33.7179,33.5689,33.6966,87200.0
2009-10-14 15:05:00,47.5,47.56,47.46,47.55,64200.0,33.7037,33.7463,33.6754,33.7392,64200.0
2009-10-14 15:10:00,47.54,47.58,47.41,47.41,134800.0,33.7321,33.7605,33.6399,33.6399,134800.0
2009-10-14 15:15:00,47.41,47.43,47.32,47.33,68100.0,33.6399,33.6541,33.576,33.5831,68100.0
2009-10-14 15:20:00,47.34,47.39,47.3,47.37,84600.0,33.5902,33.6257,33.5618,33.6115,84600.0
2009-10-14 15:25:00,47.36,47.47,47.31,47.44,81300.0,33.6044,33.6824,33.5689,33.6612,81300.0
2009-10-14 15:30:00,47.45,47.45,47.36,47.37,72300.0,33.6683,33.6683,33.6044,33.6115,72300.0
2009-10-14 15:35:00,47.37,47.42,47.34,47.42,119500.0,33.6115,33.647,33.5902,33.647,119500.0
2009-10-14 15:40:00,47.42,47.43,47.32,47.33,105200.0,33.647,33.6541,33.576,33.5831,105200.0
2009-10-14 15:45:00,47.33,47.38,47.29,47.35,111400.0,33.5831,33.6186,33.5547,33.5973,111400.0
2009-10-14 15:50:00,47.34,47.43,47.32,47.43,121800.0,33.5902,33.6541,33.576,33.6541,121800.0
2009-10-14 15:55:00,47.42,47.43,47.28,47.31,324800.0,33.647,33.6541,33.5476,33.5689,324800.0
2009-10-15 09:30:00,46.46,46.65,46.24,46.62,298400.0,32.9658,33.1006,32.8097,33.0793,298400.0
2009-10-15 09:35:00,46.62,46.93,46.53,46.86,159600.0,33.0793,33.2993,33.0155,33.2496,159600.0
2009-10-15 09:40:00,46.85,46.91,46.56,46.61,113000.0,33.2425,33.2851,33.0368,33.0722,113000.0
2009-10-15 09:45:00,46.64,46.95,46.64,46.82,118500.0,33.0935,33.3135,33.0935,33.2212,118500.0
2009-10-15 09:50:00,46.83,46.94,46.79,46.88,97200.0,33.2283,33.3064,33.2,33.2638,97200.0
2009-10-15 09:55:00,46.83,46.97,46.81,46.95,59700.0,33.2283,33.3277,33.2141,33.3135,59700.0
2009-10-15 10:00:00,46.96,46.97,46.78,46.84,107200.0,33.3206,33.3277,33.1929,33.2354,107200.0
2009-10-15 10:05:00,46.84,47.01,46.75,46.87,95900.0,33.2354,33.3561,33.1716,33.2567,95900.0
2009-10-15 10:10:00,46.88,47.05,46.85,47.03,113900.0,33.2638,33.3844,33.2425,33.3702,113900.0
2009-10-15 10:15:00,47.01,47.04,46.92,46.97,95800.0,33.3561,33.3773,33.2922,33.3277,95800.0
2009-10-15 10:20:00,46.98,46.99,46.86,46.89,44100.0,33.3348,33.3419,33.2496,33.2709,44100.0
2009-10-15 10:25:00,46.88,46.93,46.71,46.74,68600.0,33.2638,33.2993,33.1432,33.1645,68600.0
2009-10-15 10:30:00,46.73,46.81,46.62,46.77,95300.0,33.1574,33.2141,33.0793,33.1858,95300.0
2009-10-15 10:35:00,46.74,46.76,46.51,46.59,95800.0,33.1645,33.1787,33.0013,33.058,95800.0
2009-10-15 10:40:00,46.59,46.73,46.54,46.71,90200.0,33.058,33.1574,33.0226,33.1432,90200.0
2009-10-15 10:45:00,46.73,46.79,46.64,46.66,55500.0,33.1574,33.2,33.0935,33.1077,55500.0
2009-10-15 10:50:00,46.67,46.81,46.64,46.77,90900.0,33.1148,33.2141,33.0935,33.1858,90900.0
2009-10-15 10:55:00,46.78,46.83,46.75,46.78,135000.0,33.1929,33.2283,33.1716,33.1929,135000.0
2009-10-15 11:00:00,46.78,46.99,46.78,46.83,98500.0,33.1929,33.3419,33.1929,33.2283,98500.0
2009-10-15 11:05:00,46.85,47.0,46.85,46.94,113300.0,33.2425,33.349,33.2425,33.3064,113300.0
2009-10-15 11:10:00,46.93,46.96,46.83,46.91,113600.0,33.2993,33.3206,33.2283,33.2851,113600.0
2009-10-15 11:15:00,46.91,46.92,46.77,46.77,60800.0,33.2851,33.2922,33.1858,33.1858,60800.0
2009-10-15 11:20:00,46.76,47.0,46.69,46.73,121300.0,33.1787,33.349,33.129,33.1574,121300.0
2009-10-15 11:25:00,46.73,46.85,46.65,46.79,69900.0,33.1574,33.2425,33.1006,33.2,69900.0
2009-10-15 11:30:00,46.78,46.9,46.76,46.76,58100.0,33.1929,33.278,33.1787,33.1787,58100.0
2009-10-15 11:35:00,46.76,46.87,46.7,46.84,31300.0,33.1787,33.2567,33.1361,33.2354,31300.0
2009-10-15 11:40:00,46.83,46.91,46.8,46.89,43100.0,33.2283,33.2851,33.207,33.2709,43100.0
2009-10-15 11:45:00,46.88,46.91,46.85,46.9,25100.0,33.2638,33.2851,33.2425,33.278,25100.0
2009-10-15 11:50:00,46.9,47.13,46.9,47.11,65900.0,33.278,33.4412,33.278,33.427,65900.0
2009-10-15 11:55:00,47.11,47.12,46.98,46.99,32500.0,33.427,33.4341,33.3348,33.3419,32500.0
2009-10-15 12:00:00,46.99,47.1,46.98,47.04,38800.0,33.3419,33.4199,33.3348,33.3773,38800.0
2009-10-15 12:05:00,47.04,47.05,46.89,46.91,37900.0,33.3773,33.3844,33.2709,33.2851,37900.0
2009-10-15 12:10:00,46.91,47.02,46.89,46.97,58300.0,33.2851,33.3631,33.2709,33.3277,58300.0
2009-10-15 12:15:00,46.96,47.07,46.94,47.04,49900.0,33.3206,33.3986,33.3064,33.3773,49900.0
2009-10-15 12:20:00,47.04,47.1,47.02,47.09,24900.0,33.3773,33.4199,33.3631,33.4128,24900.0
2009-10-15 12:25:00,47.07,47.08,46.99,47.02,31800.0,33.3986,33.4057,33.3419,33.3631,31800.0
2009-10-15 12:30:00,47.01,47.08,47.0,47.07,37400.0,33.3561,33.4057,33.349,33.3986,37400.0
2009-10-15 12:35:00,47.06,47.06,46.95,46.95,42400.0,33.3915,33.3915,33.3135,33.3135,42400.0
2009-10-15 12:40:00,46.95,46.97,46.89,46.9,29500.0,33.3135,33.3277,33.2709,33.278,29500.0
2009-10-15 12:45:00,46.89,46.89,46.68,46.76,83000.0,33.2709,33.2709,33.1219,33.1787,83000.0
2009-10-15 12:50:00,46.77,46.78,46.56,46.6,216700.0,33.1858,33.1929,33.0368,33.0651,216700.0
2009-10-15 12:55:00,46.6,46.64,46.48,46.51,107000.0,33.0651,33.0935,32.98,33.0013,107000.0
2009-10-15 13:00:00,46.5,46.56,46.47,46.55,77400.0,32.9942,33.0368,32.9729,33.0297,77400.0
2009-10-15 13:05:00,46.54,46.57,46.47,46.47,87900.0,33.0226,33.0438,32.9729,32.9729,87900.0
2009-10-15 13:10:00,46.49,46.5,46.39,46.44,90100.0,32.9871,32.9942,32.9161,32.9516,90100.0
2009-10-15 13:15:00,46.43,46.59,46.43,46.52,81400.0,32.9445,33.058,32.9445,33.0084,81400.0
2009-10-15 13:20:00,46.51,46.6,46.5,46.55,66400.0,33.0013,33.0651,32.9942,33.0297,66400.0
2009-10-15 13:25:00,46.55,46.6,46.52,46.57,52000.0,33.0297,33.0651,33.0084,33.0438,52000.0
2009-10-15 13:30:00,46.58,46.63,46.55,46.58,74600.0,33.0509,33.0864,33.0297,33.0509,74600.0
2009-10-15 13:35:00,46.58,46.58,46.46,46.49,79600.0,33.0509,33.0509,32.9658,32.9871,79600.0
2009-10-15 13:40:00,46.5,46.53,46.45,46.48,55700.0,32.9942,33.0155,32.9587,32.98,55700.0
2009-10-15 13:45:00,46.48,46.52,46.42,46.46,82400.0,32.98,33.0084,32.9374,32.9658,82400.0
2009-10-15 13:50:00,46.46,46.51,46.44,46.44,60700.0,32.9658,33.0013,32.9516,32.9516,60700.0
2009-10-15 13:55:00,46.44,46.46,46.38,46.42,82900.0,32.9516,32.9658,32.909,32.9374,82900.0
2009-10-15 14:00:00,46.42,46.48,46.42,46.44,53600.0,32.9374,32.98,32.9374,32.9516,53600.0
2009-10-15 14:05:00,46.44,46.51,46.44,46.49,79900.0,32.9516,33.0013,32.9516,32.9871,79900.0
2009-10-15 14:10:00,46.48,46.56,46.48,46.51,55200.0,32.98,33.0368,32.98,33.0013,55200.0
2009-10-15 14:15:00,46.52,46.52,46.43,46.49,76700.0,33.0084,33.0084,32.9445,32.9871,76700.0
2009-10-15 14:20:00,46.48,46.51,46.44,46.47,64100.0,32.98,33.0013,32.9516,32.9729,64100.0
2009-10-15 14:25:00,46.47,46.53,46.44,46.49,58800.0,32.9729,33.0155,32.9516,32.9871,58800.0
2009-10-15 14:30:00,46.5,46.62,46.49,46.61,52900.0,32.9942,33.0793,32.9871,33.0722,52900.0
2009-10-15 14:35:00,46.62,46.73,46.62,46.67,58800.0,33.0793,33.1574,33.0793,33.1148,58800.0
2009-10-15 14:40:00,46.66,46.67,46.65,46.66,29700.0,33.1077,33.1148,33.1006,33.1077,29700.0
2009-10-15 14:45:00,46.66,46.7,46.63,46.69,51500.0,33.1077,33.1361,33.0864,33.129,51500.0
2009-10-15 14:50:00,46.7,46.8,46.69,46.78,60700.0,33.1361,33.207,33.129,33.1929,60700.0
2009-10-15 14:55:00,46.78,46.78,46.71,46.74,53800.0,33.1929,33.1929,33.1432,33.1645,53800.0
2009-10-15 15:00:00,46.74,46.77,46.73,46.75,66100.0,33.1645,33.1858,33.1574,33.1716,66100.0
2009-10-15 15:05:00,46.75,46.83,46.75,46.77,70100.0,33.1716,33.2283,33.1716,33.1858,70100.0
2009-10-15 15:10:00,46.77,46.81,46.73,46.73,56300.0,33.1858,33.2141,33.1574,33.1574,56300.0
2009-10-15 15:15:00,46.73,46.76,46.69,46.69,41800.0,33.1574,33.1787,33.129,33.129,41800.0
2009-10-15 15:20:00,46.69,46.7,46.56,46.56,53000.0,33.129,33.1361,33.0368,33.0368,53000.0
2009-10-15 15:25:00,46.56,46.59,46.47,46.48,108200.0,33.0368,33.058,32.9729,32.98,108200.0
2009-10-15 15:30:00,46.47,46.51,46.42,46.44,155900.0,32.9729,33.0013,32.9374,32.9516,155900.0
2009-10-15 15:35:00,46.43,46.5,46.43,46.49,107700.0,32.9445,32.9942,32.9445,32.9871,107700.0
2009-10-15 15:40:00,46.5,46.51,46.42,46.48,200700.0,32.9942,33.0013,32.9374,32.98,200700.0
2009-10-15 15:45:00,46.47,46.48,46.41,46.43,179400.0,32.9729,32.98,32.9303,32.9445,179400.0
2009-10-15 15:50:00,46.43,46.48,46.42,46.46,230600.0,32.9445,32.98,32.9374,32.9658,230600.0
2009-10-15 15:55:00,46.46,46.58,46.45,46.56,315800.0,32.9658,33.0509,32.9587,33.0368,315800.0
2009-10-16 09:30:00,46.56,46.56,46.22,46.33,410100.0,33.0368,33.0368,32.7955,32.8736,410100.0
2009-10-16 09:35:00,46.32,46.7,46.28,46.54,155200.0,32.8665,33.1361,32.8381,33.0226,155200.0
2009-10-16 09:40:00,46.53,46.65,46.43,46.54,128100.0,33.0155,33.1006,32.9445,33.0226,128100.0
2009-10-16 09:45:00,46.53,46.8,46.49,46.75,139700.0,33.0155,33.207,32.9871,33.1716,139700.0
2009-10-16 09:50:00,46.74,47.12,46.7,46.89,239900.0,33.1645,33.4341,33.1361,33.2709,239900.0
2009-10-16 09:55:00,46.86,46.86,46.6,46.65,164900.0,33.2496,33.2496,33.0651,33.1006,164900.0
2009-10-16 10:00:00,46.65,46.66,46.42,46.49,174100.0,33.1006,33.1077,32.9374,32.9871,174100.0
2009-10-16 10:05:00,46.45,46.73,46.45,46.55,135000.0,32.9587,33.1574,32.9587,33.0297,135000.0
2009-10-16 10:10:00,46.55,46.71,46.51,46.68,98600.0,33.0297,33.1432,33.0013,33.1219,98600.0
2009-10-16 10:15:00,46.68,46.98,46.59,46.88,107800.0,33.1219,33.3348,33.058,33.2638,107800.0
2009-10-16 10:20:00,46.9,47.05,46.89,46.95,144300.0,33.278,33.3844,33.2709,33.3135,144300.0
2009-10-16 10:25:00,46.95,47.03,46.86,46.9,89500.0,33.3135,33.3702,33.2496,33.278,89500.0
2009-10-16 10:30:00,46.89,46.91,46.7,46.77,83000.0,33.2709,33.2851,33.1361,33.1858,83000.0
2009-10-16 10:35:00,46.78,46.88,46.73,46.8,72100.0,33.1929,33.2638,33.1574,33.207,72100.0
2009-10-16 10:40:00,46.8,46.81,46.55,46.72,97700.0,33.207,33.2141,33.0297,33.1503,97700.0
2009-10-16 10:45:00,46.73,46.81,46.6,46.8,46000.0,33.1574,33.2141,33.0651,33.207,46000.0
2009-10-16 10:50:00,46.8,46.87,46.6,46.77,76200.0,33.207,33.2567,33.0651,33.1858,76200.0
2009-10-16 10:55:00,46.77,46.92,46.64,46.9,72900.0,33.1858,33.2922,33.0935,33.278,72900.0
2009-10-16 11:00:00,46.92,47.22,46.92,47.22,139900.0,33.2922,33.5051,33.2922,33.5051,139900.0
2009-10-16 11:05:00,47.23,47.3,47.11,47.12,121000.0,33.5122,33.5618,33.427,33.4341,121000.0
2009-10-16 11:10:00,47.11,47.21,47.11,47.18,68200.0,33.427,33.498,33.427,33.4767,68200.0
2009-10-16 11:15:00,47.17,47.25,47.14,47.21,63300.0,33.4696,33.5263,33.4483,33.498,63300.0
2009-10-16 11:20:00,47.21,47.23,47.13,47.22,58000.0,33.498,33.5122,33.4412,33.5051,58000.0
2009-10-16 11:25:00,47.21,47.23,47.14,47.2,43600.0,33.498,33.5122,33.4483,33.4909,43600.0
2009-10-16 11:30:00,47.2,47.2,46.96,46.99,71300.0,33.4909,33.4909,33.3206,33.3419,71300.0
2009-10-16 11:35:00,46.98,47.03,46.93,46.94,65900.0,33.3348,33.3702,33.2993,33.3064,65900.0
2009-10-16 11:40:00,46.94,47.03,46.83,47.03,59400.0,33.3064,33.3702,33.2283,33.3702,59400.0
2009-10-16 11:45:00,47.02,47.07,46.98,47.07,52900.0,33.3631,33.3986,33.3348,33.3986,52900.0
2009-10-16 11:50:00,47.06,47.07,47.01,47.02,47100.0,33.3915,33.3986,33.3561,33.3631,47100.0
2009-10-16 11:55:00,47.03,47.1,47.0,47.07,72200.0,33.3702,33.4199,33.349,33.3986,72200.0
2009-10-16 12:00:00,47.09,47.13,47.02,47.02,33300.0,33.4128,33.4412,33.3631,33.3631,33300.0
2009-10-16 12:05:00,47.03,47.08,47.0,47.06,37900.0,33.3702,33.4057,33.349,33.3915,37900.0
2009-10-16 12:10:00,47.06,47.06,46.97,46.98,27700.0,33.3915,33.3915,33.3277,33.3348,27700.0
2009-10-16 12:15:00,46.99,47.0,46.86,46.86,32900.0,33.3419,33.349,33.2496,33.2496,32900.0
2009-10-16 12:20:00,46.86,46.98,46.85,46.95,49800.0,33.2496,33.3348,33.2425,33.3135,49800.0
2009-10-16 12:25:00,46.95,46.95,46.85,46.87,29600.0,33.3135,33.3135,33.2425,33.2567,29600.0
2009-10-16 12:30:00,46.9,46.95,46.87,46.92,233400.0,33.278,33.3135,33.2567,33.2922,233400.0
2009-10-16 12:35:00,46.92,47.04,46.89,47.0,48000.0,33.2922,33.3773,33.2709,33.349,48000.0
2009-10-16 12:40:00,46.98,47.0,46.87,46.89,32000.0,33.3348,33.349,33.2567,33.2709,32000.0
2009-10-16 12:45:00,46.89,46.89,46.76,46.84,58600.0,33.2709,33.2709,33.1787,33.2354,58600.0
2009-10-16 12:50:00,46.83,46.91,46.78,46.88,49600.0,33.2283,33.2851,33.1929,33.2638,49600.0
2009-10-16 12:55:00,46.88,46.93,46.86,46.91,35000.0,33.2638,33.2993,33.2496,33.2851,35000.0
2009-10-16 13:00:00,46.9,46.92,46.85,46.9,31900.0,33.278,33.2922,33.2425,33.278,31900.0
2009-10-16 13:05:00,46.91,46.92,46.85,46.87,38500.0,33.2851,33.2922,33.2425,33.2567,38500.0
2009-10-16 13:10:00,46.87,46.91,46.8,46.85,64300.0,33.2567,33.2851,33.207,33.2425,64300.0
2009-10-16 13:15:00,46.86,46.93,46.82,46.83,27000.0,33.2496,33.2993,33.2212,33.2283,27000.0
2009-10-16 13:20:00,46.84,46.89,46.78,46.86,28500.0,33.2354,33.2709,33.1929,33.2496,28500.0
2009-10-16 13:25:00,46.85,46.86,46.73,46.82,37600.0,33.2425,33.2496,33.1574,33.2212,37600.0
2009-10-16 13:30:00,46.82,46.83,46.73,46.78,30200.0,33.2212,33.2283,33.1574,33.1929,30200.0
2009-10-16 13:35:00,46.78,46.85,46.75,46.78,39300.0,33.1929,33.2425,33.1716,33.1929,39300.0
2009-10-16 13:40:00,46.77,46.84,46.76,46.79,35400.0,33.1858,33.2354,33.1787,33.2,35400.0
2009-10-16 13:45:00,46.79,46.82,46.75,46.78,31600.0,33.2,33.2212,33.1716,33.1929,31600.0
2009-10-16 13:50:00,46.79,46.83,46.75,46.77,43100.0,33.2,33.2283,33.1716,33.1858,43100.0
2009-10-16 13:55:00,46.77,46.82,46.72,46.72,27100.0,33.1858,33.2212,33.1503,33.1503,27100.0
2009-10-16 14:00:00,46.73,46.76,46.57,46.59,52300.0,33.1574,33.1787,33.0438,33.058,52300.0
2009-10-16 14:05:00,46.58,46.6,46.51,46.52,46900.0,33.0509,33.0651,33.0013,33.0084,46900.0
2009-10-16 14:10:00,46.52,46.56,46.5,46.56,29300.0,33.0084,33.0368,32.9942,33.0368,29300.0
2009-10-16 14:15:00,46.56,46.57,46.5,46.51,43900.0,33.0368,33.0438,32.9942,33.0013,43900.0
2009-10-16 14:20:00,46.51,46.69,46.51,46.69,68700.0,33.0013,33.129,33.0013,33.129,68700.0
2009-10-16 14:25:00,46.65,46.7,46.63,46.66,32600.0,33.1006,33.1361,33.0864,33.1077,32600.0
2009-10-16 14:30:00,46.65,46.71,46.62,46.67,51200.0,33.1006,33.1432,33.0793,33.1148,51200.0
2009-10-16 14:35:00,46.67,46.71,46.67,46.69,27500.0,33.1148,33.1432,33.1148,33.129,27500.0
2009-10-16 14:40:00,46.69,46.71,46.63,46.67,36200.0,33.129,33.1432,33.0864,33.1148,36200.0
2009-10-16 14:45:00,46.65,46.7,46.63,46.69,27300.0,33.1006,33.1361,33.0864,33.129,27300.0
2009-10-16 14:50:00,46.69,46.73,46.64,46.73,62100.0,33.129,33.1574,33.0935,33.1574,62100.0
2009-10-16 14:55:00,46.73,46.78,46.72,46.76,37600.0,33.1574,33.1929,33.1503,33.1787,37600.0
2009-10-16 15:00:00,46.75,46.81,46.74,46.79,45200.0,33.1716,33.2141,33.1645,33.2,45200.0
2009-10-16 15:05:00,46.79,46.85,46.79,46.83,68400.0,33.2,33.2425,33.2,33.2283,68400.0
2009-10-16 15:10:00,46.85,46.88,46.79,46.84,52900.0,33.2425,33.2638,33.2,33.2354,52900.0
2009-10-16 15:15:00,46.84,46.91,46.78,46.81,73500.0,33.2354,33.2851,33.1929,33.2141,73500.0
2009-10-16 15:20:00,46.81,46.81,46.75,46.77,56500.0,33.2141,33.2141,33.1716,33.1858,56500.0
2009-10-16 15:25:00,46.77,46.83,46.72,46.81,94700.0,33.1858,33.2283,33.1503,33.2141,94700.0
2009-10-16 15:30:00,46.82,46.83,46.74,46.8,80600.0,33.2212,33.2283,33.1645,33.207,80600.0
2009-10-16 15:35:00,46.8,46.9,46.79,46.87,93000.0,33.207,33.278,33.2,33.2567,93000.0
2009-10-16 15:40:00,46.88,46.92,46.84,46.85,149900.0,33.2638,33.2922,33.2354,33.2425,149900.0
2009-10-16 15:45:00,46.84,46.86,46.65,46.69,219200.0,33.2354,33.2496,33.1006,33.129,219200.0
2009-10-16 15:50:00,46.69,46.7,46.58,46.58,217500.0,33.129,33.1361,33.0509,33.0509,217500.0
2009-10-16 15:55:00,46.59,46.62,46.54,46.55,486800.0,33.058,33.0793,33.0226,33.0297,486800.0
2009-10-19 09:30:00,46.67,46.7,46.35,46.37,102300.0,33.1148,33.1361,32.8877,32.9019,102300.0
2009-10-19 09:35:00,46.36,46.4,46.27,46.34,144400.0,32.8948,32.9232,32.831,32.8807,144400.0
2009-10-19 09:40:00,46.28,46.52,46.28,46.36,104800.0,32.8381,33.0084,32.8381,32.8948,104800.0
2009-10-19 09:45:00,46.36,46.39,46.09,46.15,137500.0,32.8948,32.9161,32.7033,32.7458,137500.0
2009-10-19 09:50:00,46.14,46.19,45.96,46.03,130200.0,32.7387,32.7742,32.611,32.6607,130200.0
2009-10-19 09:55:00,46.04,46.3,46.0,46.22,110400.0,32.6678,32.8523,32.6394,32.7955,110400.0
2009-10-19 10:00:00,46.22,46.63,46.16,46.55,127400.0,32.7955,33.0864,32.7529,33.0297,127400.0
2009-10-19 10:05:00,46.56,46.62,46.46,46.5,87300.0,33.0368,33.0793,32.9658,32.9942,87300.0
2009-10-19 10:10:00,46.5,46.65,46.42,46.6,104600.0,32.9942,33.1006,32.9374,33.0651,104600.0
2009-10-19 10:15:00,46.62,46.67,46.48,46.57,90800.0,33.0793,33.1148,32.98,33.0438,90800.0
2009-10-19 10:20:00,46.57,46.82,46.57,46.71,63900.0,33.0438,33.2212,33.0438,33.1432,63900.0
2009-10-19 10:25:00,46.71,46.75,46.63,46.68,40700.0,33.1432,33.1716,33.0864,33.1219,40700.0
2009-10-19 10:30:00,46.67,46.85,46.67,46.73,65100.0,33.1148,33.2425,33.1148,33.1574,65100.0
2009-10-19 10:35:00,46.73,46.79,46.54,46.77,86200.0,33.1574,33.2,33.0226,33.1858,86200.0
2009-10-19 10:40:00,46.76,46.81,46.64,46.66,98200.0,33.1787,33.2141,33.0935,33.1077,98200.0
2009-10-19 10:45:00,46.67,46.88,46.67,46.82,118200.0,33.1148,33.2638,33.1148,33.2212,118200.0
2009-10-19 10:50:00,46.82,46.88,46.75,46.81,71900.0,33.2212,33.2638,33.1716,33.2141,71900.0
2009-10-19 10:55:00,46.8,46.81,46.72,46.72,114800.0,33.207,33.2141,33.1503,33.1503,114800.0
2009-10-19 11:00:00,46.72,46.75,46.64,46.64,52800.0,33.1503,33.1716,33.0935,33.0935,52800.0
2009-10-19 11:05:00,46.64,46.66,46.5,46.52,59100.0,33.0935,33.1077,32.9942,33.0084,59100.0
2009-10-19 11:10:00,46.52,46.58,46.5,46.51,81900.0,33.0084,33.0509,32.9942,33.0013,81900.0
2009-10-19 11:15:00,46.51,46.56,46.48,46.51,88300.0,33.0013,33.0368,32.98,33.0013,88300.0
2009-10-19 11:20:00,46.5,46.55,46.46,46.5,103100.0,32.9942,33.0297,32.9658,32.9942,103100.0
2009-10-19 11:25:00,46.51,46.52,46.42,46.42,90900.0,33.0013,33.0084,32.9374,32.9374,90900.0
2009-10-19 11:30:00,46.42,46.57,46.41,46.45,56100.0,32.9374,33.0438,32.9303,32.9587,56100.0
2009-10-19 11:35:00,46.45,46.5,46.43,46.47,29600.0,32.9587,32.9942,32.9445,32.9729,29600.0
2009-10-19 11:40:00,46.47,46.52,46.38,46.41,155000.0,32.9729,33.0084,32.909,32.9303,155000.0
2009-10-19 11:45:00,46.41,46.52,46.39,46.45,165800.0,32.9303,33.0084,32.9161,32.9587,165800.0
2009-10-19 11:50:00,46.45,46.6,46.42,46.54,153700.0,32.9587,33.0651,32.9374,33.0226,153700.0
2009-10-19 11:55:00,46.54,46.58,46.45,46.52,72400.0,33.0226,33.0509,32.9587,33.0084,72400.0
2009-10-19 12:00:00,46.53,46.53,46.42,46.49,46300.0,33.0155,33.0155,32.9374,32.9871,46300.0
2009-10-19 12:05:00,46.45,46.5,46.41,46.46,108500.0,32.9587,32.9942,32.9303,32.9658,108500.0
2009-10-19 12:10:00,46.47,46.49,46.43,46.44,37300.0,32.9729,32.9871,32.9445,32.9516,37300.0
2009-10-19 12:15:00,46.44,46.46,46.42,46.44,24300.0,32.9516,32.9658,32.9374,32.9516,24300.0
2009-10-19 12:20:00,46.43,46.45,46.32,46.37,38900.0,32.9445,32.9587,32.8665,32.9019,38900.0
2009-10-19 12:25:00,46.38,46.42,46.34,46.38,34500.0,32.909,32.9374,32.8807,32.909,34500.0
2009-10-19 12:30:00,46.38,46.4,46.32,46.32,32600.0,32.909,32.9232,32.8665,32.8665,32600.0
2009-10-19 12:35:00,46.31,46.33,46.21,46.24,40000.0,32.8594,32.8736,32.7884,32.8097,40000.0
2009-10-19 12:40:00,46.24,46.31,46.23,46.26,40800.0,32.8097,32.8594,32.8026,32.8239,40800.0
2009-10-19 12:45:00,46.26,46.3,46.24,46.27,34400.0,32.8239,32.8523,32.8097,32.831,34400.0
2009-10-19 12:50:00,46.27,46.29,46.22,46.28,49600.0,32.831,32.8452,32.7955,32.8381,49600.0
2009-10-19 12:55:00,46.28,46.35,46.27,46.34,27200.0,32.8381,32.8877,32.831,32.8807,27200.0
2009-10-19 13:00:00,46.33,46.36,46.24,46.27,78100.0,32.8736,32.8948,32.8097,32.831,78100.0
2009-10-19 13:05:00,46.28,46.38,46.28,46.37,21400.0,32.8381,32.909,32.8381,32.9019,21400.0
2009-10-19 13:10:00,46.36,46.43,46.36,46.39,24000.0,32.8948,32.9445,32.8948,32.9161,24000.0
2009-10-19 13:15:00,46.39,46.45,46.35,46.45,57300.0,32.9161,32.9587,32.8877,32.9587,57300.0
2009-10-19 13:20:00,46.44,46.5,46.43,46.47,45100.0,32.9516,32.9942,32.9445,32.9729,45100.0
2009-10-19 13:25:00,46.47,46.5,46.41,46.43,41500.0,32.9729,32.9942,32.9303,32.9445,41500.0
2009-10-19 13:30:00,46.43,46.49,46.42,46.46,18500.0,32.9445,32.9871,32.9374,32.9658,18500.0
2009-10-19 13:35:00,46.46,46.56,46.44,46.49,61200.0,32.9658,33.0368,32.9516,32.9871,61200.0
2009-10-19 13:40:00,46.49,46.57,46.47,46.54,53900.0,32.9871,33.0438,32.9729,33.0226,53900.0
2009-10-19 13:45:00,46.54,46.55,46.45,46.5,43000.0,33.0226,33.0297,32.9587,32.9942,43000.0
2009-10-19 13:50:00,46.49,46.55,46.38,46.4,131200.0,32.9871,33.0297,32.909,32.9232,131200.0
2009-10-19 13:55:00,46.39,46.42,46.32,46.37,68100.0,32.9161,32.9374,32.8665,32.9019,68100.0
2009-10-19 14:00:00,46.38,46.51,46.38,46.49,22300.0,32.909,33.0013,32.909,32.9871,22300.0
2009-10-19 14:05:00,46.5,46.56,46.47,46.54,39000.0,32.9942,33.0368,32.9729,33.0226,39000.0
2009-10-19 14:10:00,46.54,46.68,46.45,46.68,426500.0,33.0226,33.1219,32.9587,33.1219,426500.0
2009-10-19 14:15:00,46.67,46.82,46.67,46.75,100400.0,33.1148,33.2212,33.1148,33.1716,100400.0
2009-10-19 14:20:00,46.75,46.84,46.72,46.8,97800.0,33.1716,33.2354,33.1503,33.207,97800.0
2009-10-19 14:25:00,46.8,46.8,46.7,46.72,24500.0,33.207,33.207,33.1361,33.1503,24500.0
2009-10-19 14:30:00,46.72,46.83,46.7,46.81,46500.0,33.1503,33.2283,33.1361,33.2141,46500.0
2009-10-19 14:35:00,46.82,46.86,46.77,46.82,47100.0,33.2212,33.2496,33.1858,33.2212,47100.0
2009-10-19 14:40:00,46.84,46.92,46.83,46.91,55800.0,33.2354,33.2922,33.2283,33.2851,55800.0
2009-10-19 14:45:00,46.9,46.98,46.84,46.97,100500.0,33.278,33.3348,33.2354,33.3277,100500.0
2009-10-19 14:50:00,46.97,47.02,46.91,46.96,111600.0,33.3277,33.3631,33.2851,33.3206,111600.0
2009-10-19 14:55:00,46.96,47.05,46.95,47.05,61600.0,33.3206,33.3844,33.3135,33.3844,61600.0
2009-10-19 15:00:00,47.04,47.06,46.97,47.01,84400.0,33.3773,33.3915,33.3277,33.3561,84400.0
2009-10-19 15:05:00,47.0,47.01,46.93,46.97,67100.0,33.349,33.3561,33.2993,33.3277,67100.0
2009-10-19 15:10:00,46.97,47.04,46.94,46.96,60300.0,33.3277,33.3773,33.3064,33.3206,60300.0
2009-10-19 15:15:00,46.97,46.99,46.9,46.9,74200.0,33.3277,33.3419,33.278,33.278,74200.0
2009-10-19 15:20:00,46.9,46.94,46.88,46.88,85800.0,33.278,33.3064,33.2638,33.2638,85800.0
2009-10-19 15:25:00,46.88,46.88,46.72,46.72,100800.0,33.2638,33.2638,33.1503,33.1503,100800.0
2009-10-19 15:30:00,46.74,46.88,46.74,46.82,115100.0,33.1645,33.2638,33.1645,33.2212,115100.0
2009-10-19 15:35:00,46.81,46.85,46.76,46.76,83100.0,33.2141,33.2425,33.1787,33.1787,83100.0
2009-10-19 15:40:00,46.76,46.92,46.72,46.92,112600.0,33.1787,33.2922,33.1503,33.2922,112600.0
2009-10-19 15:45:00,46.92,47.02,46.87,47.0,308200.0,33.2922,33.3631,33.2567,33.349,308200.0
2009-10-19 15:50:00,47.01,47.06,46.95,47.05,253500.0,33.3561,33.3915,33.3135,33.3844,253500.0
2009-10-19 15:55:00,47.05,47.05,46.93,46.93,329100.0,33.3844,33.3844,33.2993,33.2993,329100.0
2009-10-20 09:30:00,46.87,47.05,46.49,46.74,159000.0,33.2567,33.3844,32.9871,33.1645,159000.0
2009-10-20 09:35:00,46.74,46.77,46.29,46.44,163000.0,33.1645,33.1858,32.8452,32.9516,163000.0
2009-10-20 09:40:00,46.43,46.68,46.3,46.35,142000.0,32.9445,33.1219,32.8523,32.8877,142000.0
2009-10-20 09:45:00,46.33,46.64,46.29,46.56,94000.0,32.8736,33.0935,32.8452,33.0368,94000.0
2009-10-20 09:50:00,46.56,46.73,46.5,46.71,102300.0,33.0368,33.1574,32.9942,33.1432,102300.0
2009-10-20 09:55:00,46.72,46.75,46.38,46.6,106100.0,33.1503,33.1716,32.909,33.0651,106100.0
2009-10-20 10:00:00,46.59,46.6,46.26,46.39,96900.0,33.058,33.0651,32.8239,32.9161,96900.0
2009-10-20 10:05:00,46.4,46.41,46.17,46.23,82600.0,32.9232,32.9303,32.76,32.8026,82600.0
2009-10-20 10:10:00,46.22,46.26,46.01,46.01,92700.0,32.7955,32.8239,32.6465,32.6465,92700.0
2009-10-20 10:15:00,46.05,46.06,45.69,45.86,153400.0,32.6749,32.682,32.4194,32.5401,153400.0
2009-10-20 10:20:00,45.86,45.94,45.77,45.94,72400.0,32.5401,32.5968,32.4762,32.5968,72400.0
2009-10-20 10:25:00,45.94,46.03,45.87,45.96,108100.0,32.5968,32.6607,32.5472,32.611,108100.0
2009-10-20 10:30:00,45.93,46.03,45.83,45.98,63300.0,32.5897,32.6607,32.5188,32.6252,63300.0
2009-10-20 10:35:00,45.97,46.18,45.97,46.17,59500.0,32.6181,32.7671,32.6181,32.76,59500.0
2009-10-20 10:40:00,46.17,46.2,45.99,45.99,60700.0,32.76,32.7813,32.6323,32.6323,60700.0
2009-10-20 10:45:00,45.99,46.02,45.77,45.77,63600.0,32.6323,32.6536,32.4762,32.4762,63600.0
2009-10-20 10:50:00,45.79,46.0,45.78,45.98,78300.0,32.4904,32.6394,32.4833,32.6252,78300.0
2009-10-20 10:55:00,45.99,46.05,45.86,45.87,53800.0,32.6323,32.6749,32.5401,32.5472,53800.0
2009-10-20 11:00:00,45.89,45.99,45.85,45.96,36500.0,32.5614,32.6323,32.533,32.611,36500.0
2009-10-20 11:05:00,45.94,45.97,45.88,45.92,33500.0,32.5968,32.6181,32.5543,32.5826,33500.0
2009-10-20 11:10:00,45.93,45.94,45.8,45.91,59300.0,32.5897,32.5968,32.4975,32.5755,59300.0
2009-10-20 11:15:00,45.89,45.89,45.8,45.81,35700.0,32.5614,32.5614,32.4975,32.5046,35700.0
2009-10-20 11:20:00,45.82,45.82,45.7,45.71,59700.0,32.5117,32.5117,32.4265,32.4336,59700.0
2009-10-20 11:25:00,45.7,45.7,45.52,45.59,85800.0,32.4265,32.4265,32.2988,32.3485,85800.0
2009-10-20 11:30:00,45.6,45.63,45.5,45.55,102500.0,32.3556,32.3769,32.2846,32.3201,102500.0
2009-10-20 11:35:00,45.55,45.56,45.23,45.24,181200.0,32.3201,32.3272,32.093,32.1001,181200.0
2009-10-20 11:40:00,45.27,45.37,45.23,45.29,118700.0,32.1214,32.1924,32.093,32.1356,118700.0
2009-10-20 11:45:00,45.27,45.42,45.14,45.41,84200.0,32.1214,32.2279,32.0292,32.2208,84200.0
2009-10-20 11:50:00,45.42,45.56,45.35,45.5,53200.0,32.2279,32.3272,32.1782,32.2846,53200.0
2009-10-20 11:55:00,45.51,45.61,45.42,45.57,48900.0,32.2917,32.3627,32.2279,32.3343,48900.0
2009-10-20 12:00:00,45.57,45.62,45.41,45.47,58900.0,32.3343,32.3698,32.2208,32.2633,58900.0
2009-10-20 12:05:00,45.47,45.49,45.31,45.42,41500.0,32.2633,32.2775,32.1498,32.2279,41500.0
2009-10-20 12:10:00,45.44,45.62,45.38,45.61,58400.0,32.2421,32.3698,32.1995,32.3627,58400.0
2009-10-20 12:15:00,45.6,45.62,45.53,45.58,56400.0,32.3556,32.3698,32.3059,32.3414,56400.0
2009-10-20 12:20:00,45.56,45.61,45.54,45.58,36400.0,32.3272,32.3627,32.313,32.3414,36400.0
2009-10-20 12:25:00,45.57,45.66,45.55,45.55,45600.0,32.3343,32.3982,32.3201,32.3201,45600.0
2009-10-20 12:30:00,45.56,45.58,45.41,45.46,51400.0,32.3272,32.3414,32.2208,32.2562,51400.0
2009-10-20 12:35:00,45.46,45.52,45.33,45.36,56200.0,32.2562,32.2988,32.164,32.1853,56200.0
2009-10-20 12:40:00,45.35,45.49,45.33,45.44,51200.0,32.1782,32.2775,32.164,32.2421,51200.0
2009-10-20 12:45:00,45.45,45.55,45.42,45.52,52400.0,32.2492,32.3201,32.2279,32.2988,52400.0
2009-10-20 12:50:00,45.52,45.62,45.5,45.54,57700.0,32.2988,32.3698,32.2846,32.313,57700.0
2009-10-20 12:55:00,45.56,45.61,45.51,45.53,38000.0,32.3272,32.3627,32.2917,32.3059,38000.0
2009-10-20 13:00:00,45.53,45.64,45.51,45.58,53000.0,32.3059,32.384,32.2917,32.3414,53000.0
2009-10-20 13:05:00,45.59,45.69,45.58,45.66,39300.0,32.3485,32.4194,32.3414,32.3982,39300.0
2009-10-20 13:10:00,45.65,45.71,45.65,45.7,30700.0,32.3911,32.4336,32.3911,32.4265,30700.0
2009-10-20 13:15:00,45.69,45.71,45.63,45.67,29300.0,32.4194,32.4336,32.3769,32.4053,29300.0
2009-10-20 13:20:00,45.65,45.7,45.62,45.7,33500.0,32.3911,32.4265,32.3698,32.4265,33500.0
2009-10-20 13:25:00,45.69,45.74,45.64,45.74,47300.0,32.4194,32.4549,32.384,32.4549,47300.0
2009-10-20 13:30:00,45.74,45.81,45.7,45.74,42000.0,32.4549,32.5046,32.4265,32.4549,42000.0
2009-10-20 13:35:00,45.74,45.78,45.72,45.73,45900.0,32.4549,32.4833,32.4407,32.4478,45900.0
2009-10-20 13:40:00,45.73,45.74,45.7,45.71,25700.0,32.4478,32.4549,32.4265,32.4336,25700.0
2009-10-20 13:45:00,45.71,45.86,45.71,45.86,32400.0,32.4336,32.5401,32.4336,32.5401,32400.0
2009-10-20 13:50:00,45.86,45.9,45.83,45.83,43100.0,32.5401,32.5684,32.5188,32.5188,43100.0
2009-10-20 13:55:00,45.83,45.85,45.63,45.69,48800.0,32.5188,32.533,32.3769,32.4194,48800.0
2009-10-20 14:00:00,45.69,45.8,45.66,45.8,56600.0,32.4194,32.4975,32.3982,32.4975,56600.0
2009-10-20 14:05:00,45.79,45.88,45.79,45.83,43000.0,32.4904,32.5543,32.4904,32.5188,43000.0
2009-10-20 14:10:00,45.84,45.88,45.83,45.87,25900.0,32.5259,32.5543,32.5188,32.5472,25900.0
2009-10-20 14:15:00,45.87,46.0,45.86,45.99,54700.0,32.5472,32.6394,32.5401,32.6323,54700.0
2009-10-20 14:20:00,45.99,46.03,45.93,45.93,55400.0,32.6323,32.6607,32.5897,32.5897,55400.0
2009-10-20 14:25:00,45.93,45.97,45.86,45.93,37100.0,32.5897,32.6181,32.5401,32.5897,37100.0
2009-10-20 14:30:00,45.94,46.02,45.88,45.99,47800.0,32.5968,32.6536,32.5543,32.6323,47800.0
2009-10-20 14:35:00,45.99,46.0,45.91,45.98,33800.0,32.6323,32.6394,32.5755,32.6252,33800.0
2009-10-20 14:40:00,45.98,45.99,45.9,45.94,52400.0,32.6252,32.6323,32.5684,32.5968,52400.0
2009-10-20 14:45:00,45.94,46.0,45.91,45.94,33100.0,32.5968,32.6394,32.5755,32.5968,33100.0
2009-10-20 14:50:00,45.94,45.97,45.88,45.9,34700.0,32.5968,32.6181,32.5543,32.5684,34700.0
2009-10-20 14:55:00,45.89,45.9,45.8,45.85,34200.0,32.5614,32.5684,32.4975,32.533,34200.0
2009-10-20 15:00:00,45.85,45.86,45.79,45.81,44500.0,32.533,32.5401,32.4904,32.5046,44500.0
2009-10-20 15:05:00,45.81,45.85,45.75,45.75,58100.0,32.5046,32.533,32.462,32.462,58100.0
2009-10-20 15:10:00,45.76,45.8,45.65,45.76,97400.0,32.4691,32.4975,32.3911,32.4691,97400.0
2009-10-20 15:15:00,45.76,45.79,45.72,45.77,50900.0,32.4691,32.4904,32.4407,32.4762,50900.0
2009-10-20 15:20:00,45.78,45.78,45.66,45.66,63200.0,32.4833,32.4833,32.3982,32.3982,63200.0
2009-10-20 15:25:00,45.65,45.81,45.65,45.81,65200.0,32.3911,32.5046,32.3911,32.5046,65200.0
2009-10-20 15:30:00,45.8,45.92,45.8,45.88,145200.0,32.4975,32.5826,32.4975,32.5543,145200.0
2009-10-20 15:35:00,45.89,45.92,45.85,45.9,62000.0,32.5614,32.5826,32.533,32.5684,62000.0
2009-10-20 15:40:00,45.9,46.0,45.9,46.0,142900.0,32.5684,32.6394,32.5684,32.6394,142900.0
2009-10-20 15:45:00,46.0,46.0,45.92,45.98,127900.0,32.6394,32.6394,32.5826,32.6252,127900.0
2009-10-20 15:50:00,45.98,45.99,45.93,45.96,141000.0,32.6252,32.6323,32.5897,32.611,141000.0
2009-10-20 15:55:00,45.97,45.97,45.89,45.96,279800.0,32.6181,32.6181,32.5614,32.611,279800.0
2009-10-21 09:30:00,45.42,45.68,45.31,45.6,260800.0,32.2279,32.4123,32.1498,32.3556,260800.0
2009-10-21 09:35:00,45.57,46.1,45.53,45.93,221200.0,32.3343,32.7104,32.3059,32.5897,221200.0
2009-10-21 09:40:00,45.92,46.36,45.92,46.32,183700.0,32.5826,32.8948,32.5826,32.8665,183700.0
2009-10-21 09:45:00,46.35,46.45,46.3,46.39,119200.0,32.8877,32.9587,32.8523,32.9161,119200.0
2009-10-21 09:50:00,46.39,46.53,46.36,46.4,192600.0,32.9161,33.0155,32.8948,32.9232,192600.0
2009-10-21 09:55:00,46.38,46.42,46.06,46.16,149800.0,32.909,32.9374,32.682,32.7529,149800.0
2009-10-21 10:00:00,46.16,46.48,46.14,46.35,94800.0,32.7529,32.98,32.7387,32.8877,94800.0
2009-10-21 10:05:00,46.35,46.48,46.28,46.36,82800.0,32.8877,32.98,32.8381,32.8948,82800.0
2009-10-21 10:10:00,46.36,46.43,46.21,46.33,75100.0,32.8948,32.9445,32.7884,32.8736,75100.0
2009-10-21 10:15:00,46.35,46.48,46.23,46.23,84700.0,32.8877,32.98,32.8026,32.8026,84700.0
2009-10-21 10:20:00,46.23,46.31,46.13,46.18,72200.0,32.8026,32.8594,32.7316,32.7671,72200.0
2009-10-21 10:25:00,46.17,46.41,46.1,46.38,65800.0,32.76,32.9303,32.7104,32.909,65800.0
2009-10-21 10:30:00,46.42,46.51,46.24,46.46,129800.0,32.9374,33.0013,32.8097,32.9658,129800.0
2009-10-21 10:35:00,46.48,46.6,46.45,46.51,73100.0,32.98,33.0651,32.9587,33.0013,73100.0
2009-10-21 10:40:00,46.52,46.73,46.47,46.73,124000.0,33.0084,33.1574,32.9729,33.1574,124000.0
2009-10-21 10:45:00,46.72,46.79,46.55,46.59,102500.0,33.1503,33.2,33.0297,33.058,102500.0
2009-10-21 10:50:00,46.59,46.65,46.54,46.62,40900.0,33.058,33.1006,33.0226,33.0793,40900.0
2009-10-21 10:55:00,46.64,46.66,46.49,46.56,49700.0,33.0935,33.1077,32.9871,33.0368,49700.0
2009-10-21 11:00:00,46.55,46.62,46.49,46.5,47200.0,33.0297,33.0793,32.9871,32.9942,47200.0
2009-10-21 11:05:00,46.51,46.64,46.43,46.6,62400.0,33.0013,33.0935,32.9445,33.0651,62400.0
2009-10-21 11:10:00,46.62,46.62,46.41,46.49,81200.0,33.0793,33.0793,32.9303,32.9871,81200.0
2009-10-21 11:15:00,46.47,46.66,46.47,46.62,77500.0,32.9729,33.1077,32.9729,33.0793,77500.0
2009-10-21 11:20:00,46.62,46.7,46.54,46.58,141600.0,33.0793,33.1361,33.0226,33.0509,141600.0
2009-10-21 11:25:00,46.58,46.62,46.5,46.59,51900.0,33.0509,33.0793,32.9942,33.058,51900.0
2009-10-21 11:30:00,46.57,46.65,46.44,46.44,54000.0,33.0438,33.1006,32.9516,32.9516,54000.0
2009-10-21 11:35:00,46.44,46.54,46.35,46.44,85600.0,32.9516,33.0226,32.8877,32.9516,85600.0
2009-10-21 11:40:00,46.44,46.46,46.36,46.38,37300.0,32.9516,32.9658,32.8948,32.909,37300.0
2009-10-21 11:45:00,46.36,46.47,46.32,46.34,38200.0,32.8948,32.9729,32.8665,32.8807,38200.0
2009-10-21 11:50:00,46.34,46.35,46.15,46.28,66700.0,32.8807,32.8877,32.7458,32.8381,66700.0
2009-10-21 11:55:00,46.29,46.3,46.19,46.29,23200.0,32.8452,32.8523,32.7742,32.8452,23200.0
2009-10-21 12:00:00,46.29,46.45,46.29,46.34,36400.0,32.8452,32.9587,32.8452,32.8807,36400.0
2009-10-21 12:05:00,46.34,46.35,46.17,46.18,48700.0,32.8807,32.8877,32.76,32.7671,48700.0
2009-10-21 12:10:00,46.18,46.25,46.1,46.12,26800.0,32.7671,32.8168,32.7104,32.7246,26800.0
2009-10-21 12:15:00,46.12,46.2,46.11,46.19,29600.0,32.7246,32.7813,32.7175,32.7742,29600.0
2009-10-21 12:20:00,46.19,46.3,46.17,46.3,30800.0,32.7742,32.8523,32.76,32.8523,30800.0
2009-10-21 12:25:00,46.29,46.46,46.29,46.42,50600.0,32.8452,32.9658,32.8452,32.9374,50600.0
2009-10-21 12:30:00,46.43,46.51,46.39,46.39,44600.0,32.9445,33.0013,32.9161,32.9161,44600.0
2009-10-21 12:35:00,46.38,46.45,46.35,46.45,34000.0,32.909,32.9587,32.8877,32.9587,34000.0
2009-10-21 12:40:00,46.45,46.48,46.39,46.4,29600.0,32.9587,32.98,32.9161,32.9232,29600.0
2009-10-21 12:45:00,46.39,46.45,46.36,46.43,35900.0,32.9161,32.9587,32.8948,32.9445,35900.0
2009-10-21 12:50:00,46.43,46.61,46.43,46.6,75600.0,32.9445,33.0722,32.9445,33.0651,75600.0
2009-10-21 12:55:00,46.59,46.67,46.58,46.6,100400.0,33.058,33.1148,33.0509,33.0651,100400.0
2009-10-21 13:00:00,46.61,46.65,46.39,46.58,86700.0,33.0722,33.1006,32.9161,33.0509,86700.0
2009-10-21 13:05:00,46.58,46.72,46.55,46.72,93200.0,33.0509,33.1503,33.0297,33.1503,93200.0
2009-10-21 13:10:00,46.72,46.88,46.7,46.88,93100.0,33.1503,33.2638,33.1361,33.2638,93100.0
2009-10-21 13:15:00,46.87,46.88,46.78,46.8,91700.0,33.2567,33.2638,33.1929,33.207,91700.0
2009-10-21 13:20:00,46.8,46.91,46.8,46.88,151200.0,33.207,33.2851,33.207,33.2638,151200.0
2009-10-21 13:25:00,46.88,46.9,46.77,46.78,39300.0,33.2638,33.278,33.1858,33.1929,39300.0
2009-10-21 13:30:00,46.78,46.8,46.62,46.65,56300.0,33.1929,33.207,33.0793,33.1006,56300.0
2009-10-21 13:35:00,46.66,46.81,46.64,46.75,46200.0,33.1077,33.2141,33.0935,33.1716,46200.0
2009-10-21 13:40:00,46.74,46.79,46.71,46.76,44200.0,33.1645,33.2,33.1432,33.1787,44200.0
2009-10-21 13:45:00,46.76,46.77,46.56,46.66,99200.0,33.1787,33.1858,33.0368,33.1077,99200.0
2009-10-21 13:50:00,46.66,46.78,46.66,46.76,76100.0,33.1077,33.1929,33.1077,33.1787,76100.0
2009-10-21 13:55:00,46.77,46.81,46.71,46.74,71600.0,33.1858,33.2141,33.1432,33.1645,71600.0
2009-10-21 14:00:00,46.75,46.75,46.63,46.69,64300.0,33.1716,33.1716,33.0864,33.129,64300.0
2009-10-21 14:05:00,46.69,46.73,46.62,46.72,50900.0,33.129,33.1574,33.0793,33.1503,50900.0
2009-10-21 14:10:00,46.73,46.73,46.55,46.56,53300.0,33.1574,33.1574,33.0297,33.0368,53300.0
2009-10-21 14:15:00,46.55,46.55,46.37,46.5,72800.0,33.0297,33.0297,32.9019,32.9942,72800.0
2009-10-21 14:20:00,46.49,46.65,46.46,46.59,79500.0,32.9871,33.1006,32.9658,33.058,79500.0
2009-10-21 14:25:00,46.58,46.6,46.49,46.54,49900.0,33.0509,33.0651,32.9871,33.0226,49900.0
2009-10-21 14:30:00,46.53,46.6,46.41,46.49,61300.0,33.0155,33.0651,32.9303,32.9871,61300.0
2009-10-21 14:35:00,46.48,46.57,46.46,46.52,33600.0,32.98,33.0438,32.9658,33.0084,33600.0
2009-10-21 14:40:00,46.52,46.7,46.51,46.67,43300.0,33.0084,33.1361,33.0013,33.1148,43300.0
2009-10-21 14:45:00,46.68,46.73,46.66,46.68,28800.0,33.1219,33.1574,33.1077,33.1219,28800.0
2009-10-21 14:50:00,46.68,46.72,46.65,46.7,29800.0,33.1219,33.1503,33.1006,33.1361,29800.0
2009-10-21 14:55:00,46.71,46.71,46.63,46.63,75800.0,33.1432,33.1432,33.0864,33.0864,75800.0
2009-10-21 15:00:00,46.62,46.64,46.56,46.63,56100.0,33.0793,33.0935,33.0368,33.0864,56100.0
2009-10-21 15:05:00,46.64,46.71,46.63,46.66,86900.0,33.0935,33.1432,33.0864,33.1077,86900.0
2009-10-21 15:10:00,46.64,46.67,46.52,46.55,56000.0,33.0935,33.1148,33.0084,33.0297,56000.0
2009-10-21 15:15:00,46.56,46.57,46.41,46.48,94700.0,33.0368,33.0438,32.9303,32.98,94700.0
2009-10-21 15:20:00,46.47,46.47,46.18,46.37,179400.0,32.9729,32.9729,32.7671,32.9019,179400.0
2009-10-21 15:25:00,46.38,46.38,46.12,46.15,107500.0,32.909,32.909,32.7246,32.7458,107500.0
2009-10-21 15:30:00,46.16,46.16,45.98,46.04,202100.0,32.7529,32.7529,32.6252,32.6678,202100.0
2009-10-21 15:35:00,46.04,46.09,45.82,45.98,249300.0,32.6678,32.7033,32.5117,32.6252,249300.0
2009-10-21 15:40:00,45.97,45.99,45.65,45.7,468300.0,32.6181,32.6323,32.3911,32.4265,468300.0
2009-10-21 15:45:00,45.69,45.79,45.66,45.73,101300.0,32.4194,32.4904,32.3982,32.4478,101300.0
2009-10-21 15:50:00,45.74,45.74,45.58,45.6,174000.0,32.4549,32.4549,32.3414,32.3556,174000.0
2009-10-21 15:55:00,45.61,45.61,45.5,45.57,331800.0,32.3627,32.3627,32.2846,32.3343,331800.0
2009-10-22 09:30:00,45.48,45.54,45.25,45.52,253500.0,32.2704,32.313,32.1072,32.2988,253500.0
2009-10-22 09:35:00,45.53,45.72,45.22,45.22,184400.0,32.3059,32.4407,32.086,32.086,184400.0
2009-10-22 09:40:00,45.24,45.61,45.2,45.32,191100.0,32.1001,32.3627,32.0718,32.1569,191100.0
2009-10-22 09:45:00,45.32,45.52,45.15,45.24,142400.0,32.1569,32.2988,32.0363,32.1001,142400.0
2009-10-22 09:50:00,45.24,45.32,45.03,45.26,113600.0,32.1001,32.1569,31.9511,32.1143,113600.0
2009-10-22 09:55:00,45.25,45.25,45.0,45.13,98800.0,32.1072,32.1072,31.9299,32.0221,98800.0
2009-10-22 10:00:00,45.12,45.13,44.75,44.78,220000.0,32.015,32.0221,31.7525,31.7738,220000.0
2009-10-22 10:05:00,44.8,44.89,44.65,44.83,145300.0,31.7879,31.8518,31.6815,31.8092,145300.0
2009-10-22 10:10:00,44.83,45.1,44.77,44.97,106600.0,31.8092,32.0008,31.7667,31.9086,106600.0
2009-10-22 10:15:00,44.98,45.16,44.85,45.07,150600.0,31.9157,32.0434,31.8234,31.9795,150600.0
2009-10-22 10:20:00,45.06,45.27,44.99,45.21,117400.0,31.9724,32.1214,31.9228,32.0789,117400.0
2009-10-22 10:25:00,45.21,45.21,44.86,45.0,107400.0,32.0789,32.0789,31.8305,31.9299,107400.0
2009-10-22 10:30:00,45.0,45.18,44.95,44.96,110900.0,31.9299,32.0576,31.8944,31.9015,110900.0
2009-10-22 10:35:00,44.95,45.23,44.95,45.09,93300.0,31.8944,32.093,31.8944,31.9937,93300.0
2009-10-22 10:40:00,45.1,45.3,45.1,45.27,60100.0,32.0008,32.1427,32.0008,32.1214,60100.0
2009-10-22 10:45:00,45.28,45.31,45.1,45.16,72600.0,32.1285,32.1498,32.0008,32.0434,72600.0
2009-10-22 10:50:00,45.16,45.53,45.16,45.49,94900.0,32.0434,32.3059,32.0434,32.2775,94900.0
2009-10-22 10:55:00,45.51,45.64,45.45,45.53,110900.0,32.2917,32.384,32.2492,32.3059,110900.0
2009-10-22 11:00:00,45.53,45.74,45.51,45.53,118000.0,32.3059,32.4549,32.2917,32.3059,118000.0
2009-10-22 11:05:00,45.52,45.6,45.42,45.44,48900.0,32.2988,32.3556,32.2279,32.2421,48900.0
2009-10-22 11:10:00,45.43,45.43,45.32,45.39,54700.0,32.235,32.235,32.1569,32.2066,54700.0
2009-10-22 11:15:00,45.39,45.44,45.2,45.24,57400.0,32.2066,32.2421,32.0718,32.1001,57400.0
2009-10-22 11:20:00,45.25,45.31,45.2,45.2,66700.0,32.1072,32.1498,32.0718,32.0718,66700.0
2009-10-22 11:25:00,45.19,45.36,45.18,45.23,51900.0,32.0647,32.1853,32.0576,32.093,51900.0
2009-10-22 11:30:00,45.2,45.3,45.19,45.27,59000.0,32.0718,32.1427,32.0647,32.1214,59000.0
2009-10-22 11:35:00,45.25,45.36,45.21,45.32,47700.0,32.1072,32.1853,32.0789,32.1569,47700.0
2009-10-22 11:40:00,45.32,45.6,45.31,45.59,117500.0,32.1569,32.3556,32.1498,32.3485,117500.0
2009-10-22 11:45:00,45.6,45.6,45.43,45.5,41800.0,32.3556,32.3556,32.235,32.2846,41800.0
2009-10-22 11:50:00,45.5,45.52,45.27,45.33,36200.0,32.2846,32.2988,32.1214,32.164,36200.0
2009-10-22 11:55:00,45.32,45.32,45.17,45.19,67800.0,32.1569,32.1569,32.0505,32.0647,67800.0
2009-10-22 12:00:00,45.18,45.23,45.08,45.23,52000.0,32.0576,32.093,31.9866,32.093,52000.0
2009-10-22 12:05:00,45.2,45.25,45.16,45.22,30500.0,32.0718,32.1072,32.0434,32.086,30500.0
2009-10-22 12:10:00,45.24,45.24,45.15,45.19,30100.0,32.1001,32.1001,32.0363,32.0647,30100.0
2009-10-22 12:15:00,45.17,45.21,45.14,45.2,31300.0,32.0505,32.0789,32.0292,32.0718,31300.0
2009-10-22 12:20:00,45.21,45.23,45.08,45.08,46700.0,32.0789,32.093,31.9866,31.9866,46700.0
2009-10-22 12:25:00,45.08,45.09,44.93,44.95,51400.0,31.9866,31.9937,31.8802,31.8944,51400.0
2009-10-22 12:30:00,44.94,45.19,44.94,45.1,48900.0,31.8873,32.0647,31.8873,32.0008,48900.0
2009-10-22 12:35:00,45.09,45.23,45.09,45.19,60000.0,31.9937,32.093,31.9937,32.0647,60000.0
2009-10-22 12:40:00,45.21,45.25,45.19,45.22,23100.0,32.0789,32.1072,32.0647,32.086,23100.0
2009-10-22 12:45:00,45.21,45.51,45.21,45.45,179200.0,32.0789,32.2917,32.0789,32.2492,179200.0
2009-10-22 12:50:00,45.44,45.52,45.4,45.51,53700.0,32.2421,32.2988,32.2137,32.2917,53700.0
2009-10-22 12:55:00,45.52,45.55,45.45,45.46,40900.0,32.2988,32.3201,32.2492,32.2562,40900.0
2009-10-22 13:00:00,45.47,45.49,45.4,45.43,38500.0,32.2633,32.2775,32.2137,32.235,38500.0
2009-10-22 13:05:00,45.44,45.45,45.31,45.31,69800.0,32.2421,32.2492,32.1498,32.1498,69800.0
2009-10-22 13:10:00,45.31,45.35,45.24,45.25,30000.0,32.1498,32.1782,32.1001,32.1072,30000.0
2009-10-22 13:15:00,45.25,45.26,45.12,45.21,26900.0,32.1072,32.1143,32.015,32.0789,26900.0
2009-10-22 13:20:00,45.21,45.24,45.16,45.21,29300.0,32.0789,32.1001,32.0434,32.0789,29300.0
2009-10-22 13:25:00,45.19,45.25,45.16,45.22,46700.0,32.0647,32.1072,32.0434,32.086,46700.0
2009-10-22 13:30:00,45.21,45.22,45.13,45.13,29300.0,32.0789,32.086,32.0221,32.0221,29300.0
2009-10-22 13:35:00,45.13,45.21,45.13,45.19,23200.0,32.0221,32.0789,32.0221,32.0647,23200.0
2009-10-22 13:40:00,45.18,45.2,45.11,45.15,37000.0,32.0576,32.0718,32.0079,32.0363,37000.0
2009-10-22 13:45:00,45.15,45.24,45.15,45.22,43100.0,32.0363,32.1001,32.0363,32.086,43100.0
2009-10-22 13:50:00,45.23,45.36,45.22,45.28,63800.0,32.093,32.1853,32.086,32.1285,63800.0
2009-10-22 13:55:00,45.28,45.31,45.25,45.3,16100.0,32.1285,32.1498,32.1072,32.1427,16100.0
2009-10-22 14:00:00,45.3,45.4,45.29,45.33,65200.0,32.1427,32.2137,32.1356,32.164,65200.0
2009-10-22 14:05:00,45.35,45.44,45.35,45.4,40100.0,32.1782,32.2421,32.1782,32.2137,40100.0
2009-10-22 14:10:00,45.38,45.49,45.34,45.44,62500.0,32.1995,32.2775,32.1711,32.2421,62500.0
2009-10-22 14:15:00,45.43,45.53,45.41,45.43,43900.0,32.235,32.3059,32.2208,32.235,43900.0
2009-10-22 14:20:00,45.43,45.46,45.38,45.46,54200.0,32.235,32.2562,32.1995,32.2562,54200.0
2009-10-22 14:25:00,45.46,45.47,45.38,45.42,40600.0,32.2562,32.2633,32.1995,32.2279,40600.0
2009-10-22 14:30:00,45.44,45.54,45.42,45.44,53900.0,32.2421,32.313,32.2279,32.2421,53900.0
2009-10-22 14:35:00,45.43,45.56,45.43,45.55,54400.0,32.235,32.3272,32.235,32.3201,54400.0
2009-10-22 14:40:00,45.55,45.56,45.33,45.36,50300.0,32.3201,32.3272,32.164,32.1853,50300.0
2009-10-22 14:45:00,45.36,45.42,45.32,45.34,43700.0,32.1853,32.2279,32.1569,32.1711,43700.0
2009-10-22 14:50:00,45.33,45.38,45.29,45.38,28400.0,32.164,32.1995,32.1356,32.1995,28400.0
2009-10-22 14:55:00,45.37,45.47,45.33,45.45,34000.0,32.1924,32.2633,32.164,32.2492,34000.0
2009-10-22 15:00:00,45.46,45.51,45.37,45.45,63800.0,32.2562,32.2917,32.1924,32.2492,63800.0
2009-10-22 15:05:00,45.45,45.47,45.38,45.43,48300.0,32.2492,32.2633,32.1995,32.235,48300.0
2009-10-22 15:10:00,45.44,45.44,45.35,45.41,55000.0,32.2421,32.2421,32.1782,32.2208,55000.0
2009-10-22 15:15:00,45.42,45.55,45.42,45.51,63700.0,32.2279,32.3201,32.2279,32.2917,63700.0
2009-10-22 15:20:00,45.51,45.6,45.44,45.59,77800.0,32.2917,32.3556,32.2421,32.3485,77800.0
2009-10-22 15:25:00,45.59,45.62,45.51,45.53,76400.0,32.3485,32.3698,32.2917,32.3059,76400.0
2009-10-22 15:30:00,45.54,45.56,45.47,45.5,92100.0,32.313,32.3272,32.2633,32.2846,92100.0
2009-10-22 15:35:00,45.51,45.53,45.44,45.48,109900.0,32.2917,32.3059,32.2421,32.2704,109900.0
2009-10-22 15:40:00,45.48,45.5,45.37,45.43,105400.0,32.2704,32.2846,32.1924,32.235,105400.0
2009-10-22 15:45:00,45.43,45.51,45.4,45.51,146300.0,32.235,32.2917,32.2137,32.2917,146300.0
2009-10-22 15:50:00,45.51,45.56,45.43,45.43,114700.0,32.2917,32.3272,32.235,32.235,114700.0
2009-10-22 15:55:00,45.43,45.52,45.42,45.51,102600.0,32.235,32.2988,32.2279,32.2917,102600.0
2009-10-23 09:30:00,46.22,46.32,45.99,46.26,186600.0,32.7955,32.8665,32.6323,32.8239,186600.0
2009-10-23 09:35:00,46.25,46.36,45.99,46.17,167200.0,32.8168,32.8948,32.6323,32.76,167200.0
2009-10-23 09:40:00,46.18,46.22,45.98,46.02,100700.0,32.7671,32.7955,32.6252,32.6536,100700.0
2009-10-23 09:45:00,45.98,46.14,45.91,46.1,96700.0,32.6252,32.7387,32.5755,32.7104,96700.0
2009-10-23 09:50:00,46.08,46.26,46.06,46.22,75700.0,32.6962,32.8239,32.682,32.7955,75700.0
2009-10-23 09:55:00,46.22,46.3,46.05,46.22,111800.0,32.7955,32.8523,32.6749,32.7955,111800.0
2009-10-23 10:00:00,46.24,46.41,45.93,45.93,156800.0,32.8097,32.9303,32.5897,32.5897,156800.0
2009-10-23 10:05:00,45.96,46.06,45.77,45.85,134000.0,32.611,32.682,32.4762,32.533,134000.0
2009-10-23 10:10:00,45.84,45.88,45.52,45.79,136500.0,32.5259,32.5543,32.2988,32.4904,136500.0
2009-10-23 10:15:00,45.78,45.87,45.6,45.81,89000.0,32.4833,32.5472,32.3556,32.5046,89000.0
2009-10-23 10:20:00,45.82,45.82,45.57,45.69,77500.0,32.5117,32.5117,32.3343,32.4194,77500.0
2009-10-23 10:25:00,45.73,45.93,45.54,45.87,76100.0,32.4478,32.5897,32.313,32.5472,76100.0
2009-10-23 10:30:00,45.88,45.9,45.65,45.73,124600.0,32.5543,32.5684,32.3911,32.4478,124600.0
2009-10-23 10:35:00,45.73,45.86,45.65,45.83,74800.0,32.4478,32.5401,32.3911,32.5188,74800.0
2009-10-23 10:40:00,45.85,45.96,45.82,45.84,56000.0,32.533,32.611,32.5117,32.5259,56000.0
2009-10-23 10:45:00,45.86,45.96,45.77,45.92,55100.0,32.5401,32.611,32.4762,32.5826,55100.0
2009-10-23 10:50:00,45.92,46.08,45.9,46.04,65800.0,32.5826,32.6962,32.5684,32.6678,65800.0
2009-10-23 10:55:00,46.03,46.05,45.78,45.85,65800.0,32.6607,32.6749,32.4833,32.533,65800.0
2009-10-23 11:00:00,45.85,45.87,45.64,45.67,86200.0,32.533,32.5472,32.384,32.4053,86200.0
2009-10-23 11:05:00,45.67,45.71,45.63,45.7,48000.0,32.4053,32.4336,32.3769,32.4265,48000.0
2009-10-23 11:10:00,45.69,45.71,45.57,45.6,55400.0,32.4194,32.4336,32.3343,32.3556,55400.0
2009-10-23 11:15:00,45.61,45.62,45.28,45.31,105300.0,32.3627,32.3698,32.1285,32.1498,105300.0
2009-10-23 11:20:00,45.31,45.35,45.18,45.34,111300.0,32.1498,32.1782,32.0576,32.1711,111300.0
2009-10-23 11:25:00,45.34,45.45,45.29,45.42,60800.0,32.1711,32.2492,32.1356,32.2279,60800.0
2009-10-23 11:30:00,45.41,45.45,45.3,45.4,49100.0,32.2208,32.2492,32.1427,32.2137,49100.0
2009-10-23 11:35:00,45.43,45.56,45.36,45.49,50100.0,32.235,32.3272,32.1853,32.2775,50100.0
2009-10-23 11:40:00,45.51,45.57,45.5,45.5,26500.0,32.2917,32.3343,32.2846,32.2846,26500.0
2009-10-23 11:45:00,45.51,45.58,45.44,45.53,34100.0,32.2917,32.3414,32.2421,32.3059,34100.0
2009-10-23 11:50:00,45.55,45.72,45.53,45.59,71900.0,32.3201,32.4407,32.3059,32.3485,71900.0
2009-10-23 11:55:00,45.59,45.7,45.46,45.7,88200.0,32.3485,32.4265,32.2562,32.4265,88200.0
2009-10-23 12:00:00,45.67,45.83,45.67,45.7,52700.0,32.4053,32.5188,32.4053,32.4265,52700.0
2009-10-23 12:05:00,45.69,45.81,45.65,45.68,44300.0,32.4194,32.5046,32.3911,32.4123,44300.0
2009-10-23 12:10:00,45.67,45.72,45.47,45.49,38800.0,32.4053,32.4407,32.2633,32.2775,38800.0
2009-10-23 12:15:00,45.49,45.52,45.41,45.51,19400.0,32.2775,32.2988,32.2208,32.2917,19400.0
2009-10-23 12:20:00,45.53,45.53,45.37,45.4,27400.0,32.3059,32.3059,32.1924,32.2137,27400.0
2009-10-23 12:25:00,45.44,45.49,45.37,45.45,26800.0,32.2421,32.2775,32.1924,32.2492,26800.0
2009-10-23 12:30:00,45.47,45.47,45.34,45.36,20000.0,32.2633,32.2633,32.1711,32.1853,20000.0
2009-10-23 12:35:00,45.34,45.51,45.34,45.47,30000.0,32.1711,32.2917,32.1711,32.2633,30000.0
2009-10-23 12:40:00,45.49,45.53,45.44,45.49,26200.0,32.2775,32.3059,32.2421,32.2775,26200.0
2009-10-23 12:45:00,45.51,45.68,45.51,45.6,45700.0,32.2917,32.4123,32.2917,32.3556,45700.0
2009-10-23 12:50:00,45.6,45.61,45.53,45.57,24500.0,32.3556,32.3627,32.3059,32.3343,24500.0
2009-10-23 12:55:00,45.55,45.6,45.45,45.46,24100.0,32.3201,32.3556,32.2492,32.2562,24100.0
2009-10-23 13:00:00,45.45,45.45,45.37,45.37,24700.0,32.2492,32.2492,32.1924,32.1924,24700.0
2009-10-23 13:05:00,45.37,45.41,45.28,45.35,54300.0,32.1924,32.2208,32.1285,32.1782,54300.0
2009-10-23 13:10:00,45.35,45.53,45.32,45.42,42500.0,32.1782,32.3059,32.1569,32.2279,42500.0
2009-10-23 13:15:00,45.42,45.49,45.36,45.37,36600.0,32.2279,32.2775,32.1853,32.1924,36600.0
2009-10-23 13:20:00,45.36,45.36,45.2,45.3,70300.0,32.1853,32.1853,32.0718,32.1427,70300.0
2009-10-23 13:25:00,45.28,45.35,45.23,45.25,33100.0,32.1285,32.1782,32.093,32.1072,33100.0
2009-10-23 13:30:00,45.25,45.26,45.02,45.07,104100.0,32.1072,32.1143,31.944,31.9795,104100.0
2009-10-23 13:35:00,45.09,45.12,45.01,45.06,48600.0,31.9937,32.015,31.9369,31.9724,48600.0
2009-10-23 13:40:00,45.06,45.23,45.04,45.14,41300.0,31.9724,32.093,31.9582,32.0292,41300.0
2009-10-23 13:45:00,45.14,45.15,45.01,45.08,38400.0,32.0292,32.0363,31.9369,31.9866,38400.0
2009-10-23 13:50:00,45.08,45.15,45.05,45.11,42300.0,31.9866,32.0363,31.9653,32.0079,42300.0
2009-10-23 13:55:00,45.12,45.15,45.03,45.11,25800.0,32.015,32.0363,31.9511,32.0079,25800.0
2009-10-23 14:00:00,45.11,45.16,44.95,44.97,59900.0,32.0079,32.0434,31.8944,31.9086,59900.0
2009-10-23 14:05:00,44.97,45.06,44.9,45.01,88400.0,31.9086,31.9724,31.8589,31.9369,88400.0
2009-10-23 14:10:00,45.0,45.13,44.98,45.11,52100.0,31.9299,32.0221,31.9157,32.0079,52100.0
2009-10-23 14:15:00,45.1,45.14,45.03,45.11,33700.0,32.0008,32.0292,31.9511,32.0079,33700.0
2009-10-23 14:20:00,45.11,45.32,45.11,45.25,74000.0,32.0079,32.1569,32.0079,32.1072,74000.0
2009-10-23 14:25:00,45.26,45.29,45.19,45.2,26300.0,32.1143,32.1356,32.0647,32.0718,26300.0
2009-10-23 14:30:00,45.19,45.24,45.01,45.11,53200.0,32.0647,32.1001,31.9369,32.0079,53200.0
2009-10-23 14:35:00,45.1,45.14,45.1,45.12,58000.0,32.0008,32.0292,32.0008,32.015,58000.0
2009-10-23 14:40:00,45.12,45.16,45.0,45.15,49700.0,32.015,32.0434,31.9299,32.0363,49700.0
2009-10-23 14:45:00,45.15,45.16,45.04,45.09,27400.0,32.0363,32.0434,31.9582,31.9937,27400.0
2009-10-23 14:50:00,45.11,45.12,44.96,44.98,47300.0,32.0079,32.015,31.9015,31.9157,47300.0
2009-10-23 14:55:00,44.98,45.03,44.91,45.01,37900.0,31.9157,31.9511,31.866,31.9369,37900.0
2009-10-23 15:00:00,45.01,45.06,44.96,44.97,46700.0,31.9369,31.9724,31.9015,31.9086,46700.0
2009-10-23 15:05:00,44.97,45.09,44.96,45.03,57700.0,31.9086,31.9937,31.9015,31.9511,57700.0
2009-10-23 15:10:00,45.02,45.18,44.97,45.13,93700.0,31.944,32.0576,31.9086,32.0221,93700.0
2009-10-23 15:15:00,45.13,45.15,45.04,45.08,42000.0,32.0221,32.0363,31.9582,31.9866,42000.0
2009-10-23 15:20:00,45.08,45.12,45.02,45.02,47500.0,31.9866,32.015,31.944,31.944,47500.0
2009-10-23 15:25:00,45.03,45.05,44.94,44.99,76100.0,31.9511,31.9653,31.8873,31.9228,76100.0
2009-10-23 15:30:00,44.99,45.02,44.88,44.9,99700.0,31.9228,31.944,31.8447,31.8589,99700.0
2009-10-23 15:35:00,44.9,44.97,44.77,44.86,159500.0,31.8589,31.9086,31.7667,31.8305,159500.0
2009-10-23 15:40:00,44.86,44.93,44.79,44.92,162200.0,31.8305,31.8802,31.7808,31.8731,162200.0
2009-10-23 15:45:00,44.92,44.99,44.85,44.98,146200.0,31.8731,31.9228,31.8234,31.9157,146200.0
2009-10-23 15:50:00,44.98,45.1,44.92,45.05,157500.0,31.9157,32.0008,31.8731,31.9653,157500.0
2009-10-23 15:55:00,45.03,45.05,44.91,44.96,246800.0,31.9511,31.9653,31.866,31.9015,246800.0
2009-10-26 09:30:00,44.81,45.02,44.73,44.86,162300.0,31.795,31.944,31.7383,31.8305,162300.0
2009-10-26 09:35:00,44.85,45.33,44.85,45.12,176500.0,31.8234,32.164,31.8234,32.015,176500.0
2009-10-26 09:40:00,45.15,45.26,45.03,45.19,111500.0,32.0363,32.1143,31.9511,32.0647,111500.0
2009-10-26 09:45:00,45.21,45.43,45.2,45.3,120200.0,32.0789,32.235,32.0718,32.1427,120200.0
2009-10-26 09:50:00,45.33,45.52,45.26,45.3,138800.0,32.164,32.2988,32.1143,32.1427,138800.0
2009-10-26 09:55:00,45.27,45.34,45.22,45.22,123400.0,32.1214,32.1711,32.086,32.086,123400.0
2009-10-26 10:00:00,45.23,45.37,45.21,45.27,139600.0,32.093,32.1924,32.0789,32.1214,139600.0
2009-10-26 10:05:00,45.27,45.29,45.06,45.08,135700.0,32.1214,32.1356,31.9724,31.9866,135700.0
2009-10-26 10:10:00,45.07,45.13,44.99,45.05,111300.0,31.9795,32.0221,31.9228,31.9653,111300.0
2009-10-26 10:15:00,45.05,45.17,44.96,45.0,192300.0,31.9653,32.0505,31.9015,31.9299,192300.0
2009-10-26 10:20:00,45.0,45.04,44.93,44.93,84900.0,31.9299,31.9582,31.8802,31.8802,84900.0
2009-10-26 10:25:00,44.92,45.07,44.87,44.87,88400.0,31.8731,31.9795,31.8376,31.8376,88400.0
2009-10-26 10:30:00,44.87,45.07,44.84,44.97,105700.0,31.8376,31.9795,31.8163,31.9086,105700.0
2009-10-26 10:35:00,44.97,45.03,44.83,44.85,78700.0,31.9086,31.9511,31.8092,31.8234,78700.0
2009-10-26 10:40:00,44.85,44.87,44.67,44.74,143800.0,31.8234,31.8376,31.6957,31.7454,143800.0
2009-10-26 10:45:00,44.73,44.93,44.73,44.87,63900.0,31.7383,31.8802,31.7383,31.8376,63900.0
2009-10-26 10:50:00,44.88,44.95,44.77,44.84,69500.0,31.8447,31.8944,31.7667,31.8163,69500.0
2009-10-26 10:55:00,44.83,44.87,44.61,44.7,62400.0,31.8092,31.8376,31.6531,31.717,62400.0
2009-10-26 11:00:00,44.69,44.75,44.63,44.73,55800.0,31.7099,31.7525,31.6673,31.7383,55800.0
2009-10-26 11:05:00,44.72,44.93,44.72,44.9,62800.0,31.7312,31.8802,31.7312,31.8589,62800.0
2009-10-26 11:10:00,44.89,44.94,44.7,44.74,85700.0,31.8518,31.8873,31.717,31.7454,85700.0
2009-10-26 11:15:00,44.73,44.75,44.53,44.55,107000.0,31.7383,31.7525,31.5964,31.6106,107000.0
2009-10-26 11:20:00,44.55,44.6,44.47,44.52,110800.0,31.6106,31.646,31.5538,31.5893,110800.0
2009-10-26 11:25:00,44.5,44.51,44.27,44.29,111400.0,31.5751,31.5822,31.4119,31.4261,111400.0
2009-10-26 11:30:00,44.28,44.28,43.96,44.06,232600.0,31.419,31.419,31.1919,31.2629,232600.0
2009-10-26 11:35:00,44.06,44.22,43.96,44.21,162500.0,31.2629,31.3764,31.1919,31.3693,162500.0
2009-10-26 11:40:00,44.2,44.26,44.08,44.15,102700.0,31.3622,31.4048,31.2771,31.3267,102700.0
2009-10-26 11:45:00,44.13,44.22,44.04,44.12,104300.0,31.3125,31.3764,31.2487,31.3054,104300.0
2009-10-26 11:50:00,44.12,44.23,44.03,44.08,98600.0,31.3054,31.3835,31.2416,31.2771,98600.0
2009-10-26 11:55:00,44.06,44.18,43.7,43.76,217100.0,31.2629,31.348,31.0074,31.05,217100.0
2009-10-26 12:00:00,43.75,43.81,43.52,43.53,253300.0,31.0429,31.0855,30.8797,30.8868,253300.0
2009-10-26 12:05:00,43.53,43.55,43.25,43.44,312800.0,30.8868,30.901,30.6881,30.823,312800.0
2009-10-26 12:10:00,43.44,43.44,43.26,43.32,110300.0,30.823,30.823,30.6952,30.7378,110300.0
2009-10-26 12:15:00,43.32,43.44,43.3,43.39,177300.0,30.7378,30.823,30.7236,30.7875,177300.0
2009-10-26 12:20:00,43.39,43.4,43.26,43.31,106700.0,30.7875,30.7946,30.6952,30.7307,106700.0
2009-10-26 12:25:00,43.34,43.37,43.25,43.36,74300.0,30.752,30.7733,30.6881,30.7662,74300.0
2009-10-26 12:30:00,43.36,43.48,43.35,43.47,66200.0,30.7662,30.8513,30.7591,30.8442,66200.0
2009-10-26 12:35:00,43.47,43.59,43.34,43.56,82300.0,30.8442,30.9294,30.752,30.9081,82300.0
2009-10-26 12:40:00,43.57,43.59,43.44,43.47,70400.0,30.9152,30.9294,30.823,30.8442,70400.0
2009-10-26 12:45:00,43.46,43.47,43.25,43.28,89300.0,30.8371,30.8442,30.6881,30.7094,89300.0
2009-10-26 12:50:00,43.28,43.33,43.25,43.31,85000.0,30.7094,30.7449,30.6881,30.7307,85000.0
2009-10-26 12:55:00,43.31,43.44,43.29,43.37,93400.0,30.7307,30.823,30.7165,30.7733,93400.0
2009-10-26 13:00:00,43.37,43.4,43.25,43.26,52700.0,30.7733,30.7946,30.6881,30.6952,52700.0
2009-10-26 13:05:00,43.25,43.38,43.22,43.31,78200.0,30.6881,30.7804,30.6668,30.7307,78200.0
2009-10-26 13:10:00,43.29,43.31,43.18,43.21,63900.0,30.7165,30.7307,30.6385,30.6598,63900.0
2009-10-26 13:15:00,43.23,43.27,43.06,43.12,75600.0,30.6739,30.7023,30.5533,30.5959,75600.0
2009-10-26 13:20:00,43.12,43.21,43.05,43.09,72100.0,30.5959,30.6598,30.5462,30.5746,72100.0
2009-10-26 13:25:00,43.08,43.22,43.0,43.21,122400.0,30.5675,30.6668,30.5107,30.6598,122400.0
2009-10-26 13:30:00,43.23,43.35,43.22,43.34,49300.0,30.6739,30.7591,30.6668,30.752,49300.0
2009-10-26 13:35:00,43.33,43.43,43.33,43.42,52300.0,30.7449,30.8159,30.7449,30.8088,52300.0
2009-10-26 13:40:00,43.43,43.59,43.43,43.57,93200.0,30.8159,30.9294,30.8159,30.9152,93200.0
2009-10-26 13:45:00,43.56,43.61,43.5,43.52,63800.0,30.9081,30.9436,30.8655,30.8797,63800.0
2009-10-26 13:50:00,43.51,43.52,43.4,43.52,40900.0,30.8726,30.8797,30.7946,30.8797,40900.0
2009-10-26 13:55:00,43.51,43.54,43.44,43.46,25400.0,30.8726,30.8939,30.823,30.8371,25400.0
2009-10-26 14:00:00,43.45,43.46,43.36,43.4,35900.0,30.83,30.8371,30.7662,30.7946,35900.0
2009-10-26 14:05:00,43.4,43.46,43.15,43.2,84600.0,30.7946,30.8371,30.6172,30.6527,84600.0
2009-10-26 14:10:00,43.19,43.24,43.11,43.24,79200.0,30.6456,30.681,30.5888,30.681,79200.0
2009-10-26 14:15:00,43.23,43.23,43.05,43.1,61000.0,30.6739,30.6739,30.5462,30.5817,61000.0
2009-10-26 14:20:00,43.09,43.18,43.07,43.1,86200.0,30.5746,30.6385,30.5604,30.5817,86200.0
2009-10-26 14:25:00,43.1,43.15,43.04,43.12,67900.0,30.5817,30.6172,30.5391,30.5959,67900.0
2009-10-26 14:30:00,43.11,43.13,43.05,43.05,63800.0,30.5888,30.603,30.5462,30.5462,63800.0
2009-10-26 14:35:00,43.05,43.07,42.97,43.05,146400.0,30.5462,30.5604,30.4895,30.5462,146400.0
2009-10-26 14:40:00,43.04,43.06,42.98,43.0,86700.0,30.5391,30.5533,30.4966,30.5107,86700.0
2009-10-26 14:45:00,43.01,43.15,42.98,43.03,93400.0,30.5178,30.6172,30.4966,30.532,93400.0
2009-10-26 14:50:00,43.02,43.17,43.02,43.15,89300.0,30.5249,30.6314,30.5249,30.6172,89300.0
2009-10-26 14:55:00,43.15,43.3,43.1,43.14,206600.0,30.6172,30.7236,30.5817,30.6101,206600.0
2009-10-26 15:00:00,43.14,43.27,43.13,43.24,53400.0,30.6101,30.7023,30.603,30.681,53400.0
2009-10-26 15:05:00,43.26,43.26,42.99,43.1,109900.0,30.6952,30.6952,30.5037,30.5817,109900.0
2009-10-26 15:10:00,43.11,43.24,43.06,43.14,94600.0,30.5888,30.681,30.5533,30.6101,94600.0
2009-10-26 15:15:00,43.13,43.31,43.12,43.23,113300.0,30.603,30.7307,30.5959,30.6739,113300.0
2009-10-26 15:20:00,43.22,43.26,43.13,43.24,104400.0,30.6668,30.6952,30.603,30.681,104400.0
2009-10-26 15:25:00,43.26,43.26,43.13,43.21,88600.0,30.6952,30.6952,30.603,30.6598,88600.0
2009-10-26 15:30:00,43.2,43.32,43.16,43.32,103300.0,30.6527,30.7378,30.6243,30.7378,103300.0
2009-10-26 15:35:00,43.31,43.36,43.25,43.33,231400.0,30.7307,30.7662,30.6881,30.7449,231400.0
2009-10-26 15:40:00,43.33,43.42,43.3,43.41,212200.0,30.7449,30.8088,30.7236,30.8017,212200.0
2009-10-26 15:45:00,43.41,43.61,43.39,43.57,242000.0,30.8017,30.9436,30.7875,30.9152,242000.0
2009-10-26 15:50:00,43.57,43.58,43.48,43.5,262000.0,30.9152,30.9223,30.8513,30.8655,262000.0
2009-10-26 15:55:00,43.5,43.54,43.34,43.34,345000.0,30.8655,30.8939,30.752,30.752,345000.0
2009-10-27 09:30:00,43.34,43.69,43.15,43.31,144200.0,30.752,31.0003,30.6172,30.7307,144200.0
2009-10-27 09:35:00,43.32,43.46,43.11,43.11,154000.0,30.7378,30.8371,30.5888,30.5888,154000.0
2009-10-27 09:40:00,43.14,43.3,42.84,43.03,243800.0,30.6101,30.7236,30.3972,30.532,243800.0
2009-10-27 09:45:00,43.03,43.31,42.85,43.26,125400.0,30.532,30.7307,30.4043,30.6952,125400.0
2009-10-27 09:50:00,43.26,43.45,43.16,43.39,128200.0,30.6952,30.83,30.6243,30.7875,128200.0
2009-10-27 09:55:00,43.39,43.4,43.24,43.27,173600.0,30.7875,30.7946,30.681,30.7023,173600.0
2009-10-27 10:00:00,43.25,43.26,42.98,43.14,502800.0,30.6881,30.6952,30.4966,30.6101,502800.0
2009-10-27 10:05:00,43.14,43.14,42.75,43.02,238600.0,30.6101,30.6101,30.3334,30.5249,238600.0
2009-10-27 10:10:00,43.02,43.08,42.92,43.06,229400.0,30.5249,30.5675,30.454,30.5533,229400.0
2009-10-27 10:15:00,43.08,43.08,42.89,42.96,227700.0,30.5675,30.5675,30.4327,30.4824,227700.0
2009-10-27 10:20:00,42.95,43.11,42.92,43.04,157900.0,30.4753,30.5888,30.454,30.5391,157900.0
2009-10-27 10:25:00,43.02,43.49,42.98,43.47,174400.0,30.5249,30.8584,30.4966,30.8442,174400.0
2009-10-27 10:30:00,43.47,43.47,43.1,43.27,125200.0,30.8442,30.8442,30.5817,30.7023,125200.0
2009-10-27 10:35:00,43.26,43.4,43.2,43.4,116900.0,30.6952,30.7946,30.6527,30.7946,116900.0
2009-10-27 10:40:00,43.41,43.77,43.4,43.66,228100.0,30.8017,31.0571,30.7946,30.9791,228100.0
2009-10-27 10:45:00,43.66,43.7,43.45,43.6,93600.0,30.9791,31.0074,30.83,30.9365,93600.0
2009-10-27 10:50:00,43.6,43.64,43.35,43.47,106600.0,30.9365,30.9649,30.7591,30.8442,106600.0
2009-10-27 10:55:00,43.47,43.56,43.37,43.48,98400.0,30.8442,30.9081,30.7733,30.8513,98400.0
2009-10-27 11:00:00,43.48,43.51,43.17,43.18,118500.0,30.8513,30.8726,30.6314,30.6385,118500.0
2009-10-27 11:05:00,43.18,43.33,43.16,43.33,65600.0,30.6385,30.7449,30.6243,30.7449,65600.0
2009-10-27 11:10:00,43.34,43.51,43.22,43.36,109900.0,30.752,30.8726,30.6668,30.7662,109900.0
2009-10-27 11:15:00,43.35,43.39,43.25,43.38,58600.0,30.7591,30.7875,30.6881,30.7804,58600.0
2009-10-27 11:20:00,43.39,43.61,43.35,43.53,61200.0,30.7875,30.9436,30.7591,30.8868,61200.0
2009-10-27 11:25:00,43.51,43.7,43.46,43.67,60200.0,30.8726,31.0074,30.8371,30.9861,60200.0
2009-10-27 11:30:00,43.68,43.76,43.58,43.67,52500.0,30.9932,31.05,30.9223,30.9861,52500.0
2009-10-27 11:35:00,43.68,43.77,43.64,43.66,58500.0,30.9932,31.0571,30.9649,30.9791,58500.0
2009-10-27 11:40:00,43.65,43.66,43.55,43.57,39800.0,30.972,30.9791,30.901,30.9152,39800.0
2009-10-27 11:45:00,43.57,43.63,43.52,43.55,34900.0,30.9152,30.9578,30.8797,30.901,34900.0
2009-10-27 11:50:00,43.57,43.68,43.51,43.55,43300.0,30.9152,30.9932,30.8726,30.901,43300.0
2009-10-27 11:55:00,43.56,43.66,43.53,43.55,31300.0,30.9081,30.9791,30.8868,30.901,31300.0
2009-10-27 12:00:00,43.59,43.68,43.56,43.58,47200.0,30.9294,30.9932,30.9081,30.9223,47200.0
2009-10-27 12:05:00,43.55,43.58,43.43,43.57,41100.0,30.901,30.9223,30.8159,30.9152,41100.0
2009-10-27 12:10:00,43.58,43.62,43.52,43.59,31100.0,30.9223,30.9507,30.8797,30.9294,31100.0
2009-10-27 12:15:00,43.6,43.78,43.58,43.71,53900.0,30.9365,31.0642,30.9223,31.0145,53900.0
2009-10-27 12:20:00,43.7,43.73,43.62,43.65,48900.0,31.0074,31.0287,30.9507,30.972,48900.0
2009-10-27 12:25:00,43.64,43.66,43.36,43.38,50400.0,30.9649,30.9791,30.7662,30.7804,50400.0
2009-10-27 12:30:00,43.38,43.49,43.36,43.37,45800.0,30.7804,30.8584,30.7662,30.7733,45800.0
2009-10-27 12:35:00,43.35,43.47,43.35,43.43,20900.0,30.7591,30.8442,30.7591,30.8159,20900.0
2009-10-27 12:40:00,43.43,43.51,43.39,43.49,31600.0,30.8159,30.8726,30.7875,30.8584,31600.0
2009-10-27 12:45:00,43.49,43.66,43.45,43.61,45100.0,30.8584,30.9791,30.83,30.9436,45100.0
2009-10-27 12:50:00,43.61,43.76,43.52,43.52,51500.0,30.9436,31.05,30.8797,30.8797,51500.0
2009-10-27 12:55:00,43.52,43.67,43.48,43.56,70200.0,30.8797,30.9861,30.8513,30.9081,70200.0
2009-10-27 13:00:00,43.55,43.7,43.49,43.65,55100.0,30.901,31.0074,30.8584,30.972,55100.0
2009-10-27 13:05:00,43.65,43.68,43.49,43.54,112500.0,30.972,30.9932,30.8584,30.8939,112500.0
2009-10-27 13:10:00,43.54,43.62,43.51,43.58,38300.0,30.8939,30.9507,30.8726,30.9223,38300.0
2009-10-27 13:15:00,43.57,43.57,43.37,43.37,87200.0,30.9152,30.9152,30.7733,30.7733,87200.0
2009-10-27 13:20:00,43.37,43.41,43.15,43.3,61100.0,30.7733,30.8017,30.6172,30.7236,61100.0
2009-10-27 13:25:00,43.29,43.35,43.25,43.33,21700.0,30.7165,30.7591,30.6881,30.7449,21700.0
2009-10-27 13:30:00,43.32,43.44,43.22,43.29,61500.0,30.7378,30.823,30.6668,30.7165,61500.0
2009-10-27 13:35:00,43.27,43.39,43.27,43.34,59100.0,30.7023,30.7875,30.7023,30.752,59100.0
2009-10-27 13:40:00,43.35,43.57,43.33,43.42,43300.0,30.7591,30.9152,30.7449,30.8088,43300.0
2009-10-27 13:45:00,43.4,43.41,43.26,43.28,47000.0,30.7946,30.8017,30.6952,30.7094,47000.0
2009-10-27 13:50:00,43.29,43.31,43.18,43.24,56200.0,30.7165,30.7307,30.6385,30.681,56200.0
2009-10-27 13:55:00,43.24,43.25,43.18,43.24,46100.0,30.681,30.6881,30.6385,30.681,46100.0
2009-10-27 14:00:00,43.21,43.25,43.12,43.12,35500.0,30.6598,30.6881,30.5959,30.5959,35500.0
2009-10-27 14:05:00,43.14,43.18,43.11,43.14,36300.0,30.6101,30.6385,30.5888,30.6101,36300.0
2009-10-27 14:10:00,43.15,43.34,43.13,43.3,55100.0,30.6172,30.752,30.603,30.7236,55100.0
2009-10-27 14:15:00,43.3,43.42,43.29,43.34,49700.0,30.7236,30.8088,30.7165,30.752,49700.0
2009-10-27 14:20:00,43.34,43.35,43.22,43.29,39800.0,30.752,30.7591,30.6668,30.7165,39800.0
2009-10-27 14:25:00,43.3,43.41,43.3,43.34,73100.0,30.7236,30.8017,30.7236,30.752,73100.0
2009-10-27 14:30:00,43.34,43.37,43.26,43.3,42500.0,30.752,30.7733,30.6952,30.7236,42500.0
2009-10-27 14:35:00,43.31,43.32,43.17,43.21,56000.0,30.7307,30.7378,30.6314,30.6598,56000.0
2009-10-27 14:40:00,43.22,43.34,43.22,43.29,44200.0,30.6668,30.752,30.6668,30.7165,44200.0
2009-10-27 14:45:00,43.28,43.4,43.26,43.39,35000.0,30.7094,30.7946,30.6952,30.7875,35000.0
2009-10-27 14:50:00,43.39,43.47,43.39,43.45,81200.0,30.7875,30.8442,30.7875,30.83,81200.0
2009-10-27 14:55:00,43.45,43.56,43.45,43.52,76400.0,30.83,30.9081,30.83,30.8797,76400.0
2009-10-27 15:00:00,43.51,43.53,43.46,43.49,101900.0,30.8726,30.8868,30.8371,30.8584,101900.0
2009-10-27 15:05:00,43.49,43.5,43.32,43.33,64300.0,30.8584,30.8655,30.7378,30.7449,64300.0
2009-10-27 15:10:00,43.33,43.37,43.25,43.36,84800.0,30.7449,30.7733,30.6881,30.7662,84800.0
2009-10-27 15:15:00,43.36,43.47,43.3,43.42,54400.0,30.7662,30.8442,30.7236,30.8088,54400.0
2009-10-27 15:20:00,43.43,43.46,43.32,43.37,61500.0,30.8159,30.8371,30.7378,30.7733,61500.0
2009-10-27 15:25:00,43.36,43.39,43.31,43.39,38100.0,30.7662,30.7875,30.7307,30.7875,38100.0
2009-10-27 15:30:00,43.4,43.43,43.16,43.16,61600.0,30.7946,30.8159,30.6243,30.6243,61600.0
2009-10-27 15:35:00,43.15,43.26,43.13,43.17,125000.0,30.6172,30.6952,30.603,30.6314,125000.0
2009-10-27 15:40:00,43.18,43.43,43.18,43.39,111100.0,30.6385,30.8159,30.6385,30.7875,111100.0
2009-10-27 15:45:00,43.39,43.42,43.28,43.33,104700.0,30.7875,30.8088,30.7094,30.7449,104700.0
2009-10-27 15:50:00,43.32,43.4,43.31,43.37,164700.0,30.7378,30.7946,30.7307,30.7733,164700.0
2009-10-27 15:55:00,43.35,43.36,43.24,43.27,234000.0,30.7591,30.7662,30.681,30.7023,234000.0
2009-10-28 09:30:00,43.12,43.27,42.72,43.1,230700.0,30.5959,30.7023,30.3121,30.5817,230700.0
2009-10-28 09:35:00,43.08,43.59,43.07,43.29,234000.0,30.5675,30.9294,30.5604,30.7165,234000.0
2009-10-28 09:40:00,43.29,43.42,43.05,43.23,195200.0,30.7165,30.8088,30.5462,30.6739,195200.0
2009-10-28 09:45:00,43.26,43.36,42.95,42.98,181700.0,30.6952,30.7662,30.4753,30.4966,181700.0
2009-10-28 09:50:00,42.97,43.12,42.72,42.74,148900.0,30.4895,30.5959,30.3121,30.3263,148900.0
2009-10-28 09:55:00,42.74,42.93,42.66,42.89,96100.0,30.3263,30.4611,30.2695,30.4327,96100.0
2009-10-28 10:00:00,42.81,42.9,42.51,42.64,152300.0,30.3759,30.4398,30.1631,30.2553,152300.0
2009-10-28 10:05:00,42.65,42.91,42.5,42.89,127400.0,30.2624,30.4469,30.156,30.4327,127400.0
2009-10-28 10:10:00,42.91,43.0,42.74,42.83,78400.0,30.4469,30.5107,30.3263,30.3901,78400.0
2009-10-28 10:15:00,42.83,42.93,42.72,42.93,65600.0,30.3901,30.4611,30.3121,30.4611,65600.0
2009-10-28 10:20:00,42.92,43.03,42.87,43.03,108200.0,30.454,30.532,30.4185,30.532,108200.0
2009-10-28 10:25:00,43.0,43.07,42.93,42.93,60100.0,30.5107,30.5604,30.4611,30.4611,60100.0
2009-10-28 10:30:00,42.93,43.02,42.72,42.97,93800.0,30.4611,30.5249,30.3121,30.4895,93800.0
2009-10-28 10:35:00,42.97,42.97,42.72,42.79,97400.0,30.4895,30.4895,30.3121,30.3617,97400.0
2009-10-28 10:40:00,42.79,42.85,42.7,42.82,64500.0,30.3617,30.4043,30.2979,30.383,64500.0
2009-10-28 10:45:00,42.81,42.88,42.54,42.56,100500.0,30.3759,30.4256,30.1844,30.1985,100500.0
2009-10-28 10:50:00,42.55,42.55,42.34,42.38,162000.0,30.1914,30.1914,30.0424,30.0708,162000.0
2009-10-28 10:55:00,42.36,42.61,42.35,42.58,80400.0,30.0566,30.234,30.0495,30.2127,80400.0
2009-10-28 11:00:00,42.56,42.56,42.32,42.37,115800.0,30.1985,30.1985,30.0283,30.0637,115800.0
2009-10-28 11:05:00,42.36,42.63,42.32,42.61,115000.0,30.0566,30.2482,30.0283,30.234,115000.0
2009-10-28 11:10:00,42.61,42.61,42.45,42.47,64800.0,30.234,30.234,30.1205,30.1347,64800.0
2009-10-28 11:15:00,42.47,42.76,42.44,42.75,85900.0,30.1347,30.3405,30.1134,30.3334,85900.0
2009-10-28 11:20:00,42.74,42.76,42.63,42.72,90800.0,30.3263,30.3405,30.2482,30.3121,90800.0
2009-10-28 11:25:00,42.71,42.8,42.67,42.67,54500.0,30.305,30.3688,30.2766,30.2766,54500.0
2009-10-28 11:30:00,42.67,42.8,42.63,42.65,70500.0,30.2766,30.3688,30.2482,30.2624,70500.0
2009-10-28 11:35:00,42.65,42.78,42.54,42.77,55500.0,30.2624,30.3546,30.1844,30.3476,55500.0
2009-10-28 11:40:00,42.79,42.8,42.57,42.64,54100.0,30.3617,30.3688,30.2056,30.2553,54100.0
2009-10-28 11:45:00,42.64,42.69,42.53,42.62,38300.0,30.2553,30.2908,30.1773,30.2411,38300.0
2009-10-28 11:50:00,42.61,42.63,42.51,42.55,70300.0,30.234,30.2482,30.1631,30.1914,70300.0
2009-10-28 11:55:00,42.54,42.6,42.44,42.48,60000.0,30.1844,30.2269,30.1134,30.1418,60000.0
2009-10-28 12:00:00,42.47,42.58,42.44,42.48,55000.0,30.1347,30.2127,30.1134,30.1418,55000.0
2009-10-28 12:05:00,42.47,42.49,42.41,42.43,25800.0,30.1347,30.1489,30.0921,30.1063,25800.0
2009-10-28 12:10:00,42.41,42.53,42.35,42.46,54900.0,30.0921,30.1773,30.0495,30.1276,54900.0
2009-10-28 12:15:00,42.44,42.46,42.35,42.38,32500.0,30.1134,30.1276,30.0495,30.0708,32500.0
2009-10-28 12:20:00,42.37,42.37,42.15,42.15,164200.0,30.0637,30.0637,29.9076,29.9076,164200.0
2009-10-28 12:25:00,42.15,42.27,42.15,42.22,66500.0,29.9076,29.9928,29.9076,29.9573,66500.0
2009-10-28 12:30:00,42.22,42.25,42.05,42.06,83500.0,29.9573,29.9786,29.8367,29.8438,83500.0
2009-10-28 12:35:00,42.08,42.09,42.02,42.04,52100.0,29.858,29.8651,29.8154,29.8296,52100.0
2009-10-28 12:40:00,42.03,42.17,42.0,42.14,63100.0,29.8225,29.9218,29.8012,29.9005,63100.0
2009-10-28 12:45:00,42.14,42.14,42.06,42.11,66400.0,29.9005,29.9005,29.8438,29.8792,66400.0
2009-10-28 12:50:00,42.11,42.16,42.0,42.15,152400.0,29.8792,29.9147,29.8012,29.9076,152400.0
2009-10-28 12:55:00,42.16,42.43,42.14,42.41,91800.0,29.9147,30.1063,29.9005,30.0921,91800.0
2009-10-28 13:00:00,42.42,42.53,42.32,42.53,99300.0,30.0992,30.1773,30.0283,30.1773,99300.0
2009-10-28 13:05:00,42.53,42.65,42.49,42.57,74800.0,30.1773,30.2624,30.1489,30.2056,74800.0
2009-10-28 13:10:00,42.57,42.86,42.55,42.86,145000.0,30.2056,30.4114,30.1914,30.4114,145000.0
2009-10-28 13:15:00,42.86,42.9,42.59,42.6,159800.0,30.4114,30.4398,30.2198,30.2269,159800.0
2009-10-28 13:20:00,42.6,42.73,42.6,42.72,94100.0,30.2269,30.3192,30.2269,30.3121,94100.0
2009-10-28 13:25:00,42.71,42.8,42.51,42.55,84300.0,30.305,30.3688,30.1631,30.1914,84300.0
2009-10-28 13:30:00,42.56,42.7,42.53,42.6,51800.0,30.1985,30.2979,30.1773,30.2269,51800.0
2009-10-28 13:35:00,42.6,42.65,42.45,42.45,50400.0,30.2269,30.2624,30.1205,30.1205,50400.0
2009-10-28 13:40:00,42.46,42.7,42.46,42.61,61100.0,30.1276,30.2979,30.1276,30.234,61100.0
2009-10-28 13:45:00,42.61,42.71,42.59,42.61,35700.0,30.234,30.305,30.2198,30.234,35700.0
2009-10-28 13:50:00,42.6,42.76,42.53,42.76,59400.0,30.2269,30.3405,30.1773,30.3405,59400.0
2009-10-28 13:55:00,42.77,42.8,42.69,42.77,44700.0,30.3476,30.3688,30.2908,30.3476,44700.0
2009-10-28 14:00:00,42.77,42.79,42.62,42.77,76300.0,30.3476,30.3617,30.2411,30.3476,76300.0
2009-10-28 14:05:00,42.79,42.8,42.67,42.69,62500.0,30.3617,30.3688,30.2766,30.2908,62500.0
2009-10-28 14:10:00,42.68,42.71,42.54,42.61,72200.0,30.2837,30.305,30.1844,30.234,72200.0
2009-10-28 14:15:00,42.62,42.68,42.32,42.35,150900.0,30.2411,30.2837,30.0283,30.0495,150900.0
2009-10-28 14:20:00,42.34,42.36,42.19,42.35,113800.0,30.0424,30.0566,29.936,30.0495,113800.0
2009-10-28 14:25:00,42.37,42.39,42.15,42.15,95400.0,30.0637,30.0779,29.9076,29.9076,95400.0
2009-10-28 14:30:00,42.16,42.23,42.11,42.2,112800.0,29.9147,29.9644,29.8792,29.9431,112800.0
2009-10-28 14:35:00,42.19,42.23,42.1,42.1,54700.0,29.936,29.9644,29.8722,29.8722,54700.0
2009-10-28 14:40:00,42.11,42.26,42.06,42.16,87500.0,29.8792,29.9857,29.8438,29.9147,87500.0
2009-10-28 14:45:00,42.16,42.19,42.0,42.12,130300.0,29.9147,29.936,29.8012,29.8863,130300.0
2009-10-28 14:50:00,42.11,42.19,42.04,42.16,61800.0,29.8792,29.936,29.8296,29.9147,61800.0
2009-10-28 14:55:00,42.15,42.25,42.1,42.15,81700.0,29.9076,29.9786,29.8722,29.9076,81700.0
2009-10-28 15:00:00,42.16,42.16,41.94,42.04,160900.0,29.9147,29.9147,29.7586,29.8296,160900.0
2009-10-28 15:05:00,42.04,42.07,41.9,41.91,90000.0,29.8296,29.8509,29.7302,29.7373,90000.0
2009-10-28 15:10:00,41.91,41.97,41.75,41.76,152600.0,29.7373,29.7799,29.6238,29.6309,152600.0
2009-10-28 15:15:00,41.77,41.9,41.71,41.86,118300.0,29.638,29.7302,29.5954,29.7019,118300.0
2009-10-28 15:20:00,41.85,41.94,41.8,41.82,140700.0,29.6948,29.7586,29.6593,29.6735,140700.0
2009-10-28 15:25:00,41.82,41.92,41.77,41.91,88000.0,29.6735,29.7444,29.638,29.7373,88000.0
2009-10-28 15:30:00,41.91,41.94,41.76,41.78,127200.0,29.7373,29.7586,29.6309,29.6451,127200.0
2009-10-28 15:35:00,41.77,41.79,41.61,41.66,208700.0,29.638,29.6522,29.5245,29.5599,208700.0
2009-10-28 15:40:00,41.67,41.71,41.59,41.65,273500.0,29.567,29.5954,29.5103,29.5529,273500.0
2009-10-28 15:45:00,41.65,41.81,41.65,41.77,228700.0,29.5529,29.6664,29.5529,29.638,228700.0
2009-10-28 15:50:00,41.78,41.78,41.7,41.71,236500.0,29.6451,29.6451,29.5883,29.5954,236500.0
2009-10-28 15:55:00,41.7,41.71,41.45,41.5,660600.0,29.5883,29.5954,29.4109,29.4464,660600.0
2009-10-29 09:30:00,42.98,43.2,42.91,43.04,386700.0,30.4966,30.6527,30.4469,30.5391,386700.0
2009-10-29 09:35:00,43.06,43.12,42.81,42.9,393000.0,30.5533,30.5959,30.3759,30.4398,393000.0
2009-10-29 09:40:00,42.9,42.94,41.94,41.95,549000.0,30.4398,30.4682,29.7586,29.7657,549000.0
2009-10-29 09:45:00,41.96,42.15,41.91,42.1,309200.0,29.7728,29.9076,29.7373,29.8722,309200.0
2009-10-29 09:50:00,42.1,42.35,42.09,42.26,534600.0,29.8722,30.0495,29.8651,29.9857,534600.0
2009-10-29 09:55:00,42.25,42.28,41.98,42.18,178800.0,29.9786,29.9999,29.787,29.9289,178800.0
2009-10-29 10:00:00,42.19,42.69,42.17,42.61,208200.0,29.936,30.2908,29.9218,30.234,208200.0
2009-10-29 10:05:00,42.6,42.72,42.39,42.44,461600.0,30.2269,30.3121,30.0779,30.1134,461600.0
2009-10-29 10:10:00,42.45,42.61,42.29,42.53,513800.0,30.1205,30.234,30.007,30.1773,513800.0
2009-10-29 10:15:00,42.54,42.71,42.53,42.61,142900.0,30.1844,30.305,30.1773,30.234,142900.0
2009-10-29 10:20:00,42.61,42.85,42.42,42.56,259600.0,30.234,30.4043,30.0992,30.1985,259600.0
2009-10-29 10:25:00,42.57,42.64,42.5,42.54,145500.0,30.2056,30.2553,30.156,30.1844,145500.0
2009-10-29 10:30:00,42.53,42.66,42.47,42.59,277500.0,30.1773,30.2695,30.1347,30.2198,277500.0
2009-10-29 10:35:00,42.6,42.69,42.53,42.62,184800.0,30.2269,30.2908,30.1773,30.2411,184800.0
2009-10-29 10:40:00,42.62,42.63,42.38,42.41,172100.0,30.2411,30.2482,30.0708,30.0921,172100.0
2009-10-29 10:45:00,42.4,42.57,42.4,42.57,64100.0,30.085,30.2056,30.085,30.2056,64100.0
2009-10-29 10:50:00,42.57,42.62,42.5,42.6,74700.0,30.2056,30.2411,30.156,30.2269,74700.0
2009-10-29 10:55:00,42.6,42.65,42.55,42.6,109900.0,30.2269,30.2624,30.1914,30.2269,109900.0
2009-10-29 11:00:00,42.58,42.72,42.58,42.62,258800.0,30.2127,30.3121,30.2127,30.2411,258800.0
2009-10-29 11:05:00,42.63,42.73,42.62,42.63,253800.0,30.2482,30.3192,30.2411,30.2482,253800.0
2009-10-29 11:10:00,42.63,43.1,42.63,43.09,473900.0,30.2482,30.5817,30.2482,30.5746,473900.0
2009-10-29 11:15:00,43.09,43.15,42.98,43.0,157800.0,30.5746,30.6172,30.4966,30.5107,157800.0
2009-10-29 11:20:00,43.02,43.07,43.0,43.01,83000.0,30.5249,30.5604,30.5107,30.5178,83000.0
2009-10-29 11:25:00,43.01,43.03,42.92,42.93,95000.0,30.5178,30.532,30.454,30.4611,95000.0
2009-10-29 11:30:00,42.93,43.09,42.92,43.06,87100.0,30.4611,30.5746,30.454,30.5533,87100.0
2009-10-29 11:35:00,43.06,43.06,42.72,42.72,102000.0,30.5533,30.5533,30.3121,30.3121,102000.0
2009-10-29 11:40:00,42.73,42.87,42.57,42.69,117100.0,30.3192,30.4185,30.2056,30.2908,117100.0
2009-10-29 11:45:00,42.71,42.87,42.57,42.73,329900.0,30.305,30.4185,30.2056,30.3192,329900.0
2009-10-29 11:50:00,42.73,42.83,42.67,42.78,53200.0,30.3192,30.3901,30.2766,30.3546,53200.0
2009-10-29 11:55:00,42.77,42.81,42.69,42.74,83100.0,30.3476,30.3759,30.2908,30.3263,83100.0
2009-10-29 12:00:00,42.76,42.85,42.76,42.83,97900.0,30.3405,30.4043,30.3405,30.3901,97900.0
2009-10-29 12:05:00,42.84,42.99,42.84,42.94,81600.0,30.3972,30.5037,30.3972,30.4682,81600.0
2009-10-29 12:10:00,42.93,42.98,42.92,42.97,93100.0,30.4611,30.4966,30.454,30.4895,93100.0
2009-10-29 12:15:00,42.96,43.16,42.96,43.06,146900.0,30.4824,30.6243,30.4824,30.5533,146900.0
2009-10-29 12:20:00,43.07,43.1,43.01,43.02,126800.0,30.5604,30.5817,30.5178,30.5249,126800.0
2009-10-29 12:25:00,43.03,43.35,43.01,43.26,289300.0,30.532,30.7591,30.5178,30.6952,289300.0
2009-10-29 12:30:00,43.26,43.46,43.21,43.31,255000.0,30.6952,30.8371,30.6598,30.7307,255000.0
2009-10-29 12:35:00,43.33,43.57,43.33,43.52,199700.0,30.7449,30.9152,30.7449,30.8797,199700.0
2009-10-29 12:40:00,43.52,43.6,43.39,43.4,263700.0,30.8797,30.9365,30.7875,30.7946,263700.0
2009-10-29 12:45:00,43.4,43.43,43.38,43.4,104000.0,30.7946,30.8159,30.7804,30.7946,104000.0
2009-10-29 12:50:00,43.41,43.47,43.35,43.37,150300.0,30.8017,30.8442,30.7591,30.7733,150300.0
2009-10-29 12:55:00,43.37,43.4,43.21,43.22,163200.0,30.7733,30.7946,30.6598,30.6668,163200.0
2009-10-29 13:00:00,43.22,43.25,43.15,43.17,109800.0,30.6668,30.6881,30.6172,30.6314,109800.0
2009-10-29 13:05:00,43.17,43.18,43.06,43.16,101600.0,30.6314,30.6385,30.5533,30.6243,101600.0
2009-10-29 13:10:00,43.15,43.16,42.99,43.01,168900.0,30.6172,30.6243,30.5037,30.5178,168900.0
2009-10-29 13:15:00,43.01,43.21,43.0,43.19,73800.0,30.5178,30.6598,30.5107,30.6456,73800.0
2009-10-29 13:20:00,43.2,43.26,43.16,43.21,98600.0,30.6527,30.6952,30.6243,30.6598,98600.0
2009-10-29 13:25:00,43.21,43.21,43.09,43.14,74900.0,30.6598,30.6598,30.5746,30.6101,74900.0
2009-10-29 13:30:00,43.14,43.2,43.13,43.13,47200.0,30.6101,30.6527,30.603,30.603,47200.0
2009-10-29 13:35:00,43.14,43.22,43.14,43.19,59000.0,30.6101,30.6668,30.6101,30.6456,59000.0
2009-10-29 13:40:00,43.19,43.27,43.18,43.18,85300.0,30.6456,30.7023,30.6385,30.6385,85300.0
2009-10-29 13:45:00,43.19,43.2,43.1,43.1,87100.0,30.6456,30.6527,30.5817,30.5817,87100.0
2009-10-29 13:50:00,43.11,43.12,43.06,43.08,44400.0,30.5888,30.5959,30.5533,30.5675,44400.0
2009-10-29 13:55:00,43.09,43.09,42.96,43.02,142400.0,30.5746,30.5746,30.4824,30.5249,142400.0
2009-10-29 14:00:00,43.01,43.09,43.01,43.09,43000.0,30.5178,30.5746,30.5178,30.5746,43000.0
2009-10-29 14:05:00,43.09,43.15,43.07,43.14,63800.0,30.5746,30.6172,30.5604,30.6101,63800.0
2009-10-29 14:10:00,43.14,43.23,43.12,43.19,59900.0,30.6101,30.6739,30.5959,30.6456,59900.0
2009-10-29 14:15:00,43.2,43.26,43.15,43.17,63500.0,30.6527,30.6952,30.6172,30.6314,63500.0
2009-10-29 14:20:00,43.17,43.17,43.01,43.04,126400.0,30.6314,30.6314,30.5178,30.5391,126400.0
2009-10-29 14:25:00,43.05,43.07,42.94,43.0,96500.0,30.5462,30.5604,30.4682,30.5107,96500.0
2009-10-29 14:30:00,43.0,43.15,42.99,43.12,49300.0,30.5107,30.6172,30.5037,30.5959,49300.0
2009-10-29 14:35:00,43.13,43.13,43.02,43.02,62000.0,30.603,30.603,30.5249,30.5249,62000.0
2009-10-29 14:40:00,43.01,43.14,42.99,43.03,87700.0,30.5178,30.6101,30.5037,30.532,87700.0
2009-10-29 14:45:00,43.04,43.05,43.0,43.04,82600.0,30.5391,30.5462,30.5107,30.5391,82600.0
2009-10-29 14:50:00,43.03,43.09,43.02,43.03,66800.0,30.532,30.5746,30.5249,30.532,66800.0
2009-10-29 14:55:00,43.03,43.04,42.97,42.99,86900.0,30.532,30.5391,30.4895,30.5037,86900.0
2009-10-29 15:00:00,42.98,43.07,42.98,43.07,70900.0,30.4966,30.5604,30.4966,30.5604,70900.0
2009-10-29 15:05:00,43.07,43.15,43.03,43.04,156200.0,30.5604,30.6172,30.532,30.5391,156200.0
2009-10-29 15:10:00,43.04,43.13,43.03,43.06,97700.0,30.5391,30.603,30.532,30.5533,97700.0
2009-10-29 15:15:00,43.06,43.11,43.04,43.08,70000.0,30.5533,30.5888,30.5391,30.5675,70000.0
2009-10-29 15:20:00,43.07,43.07,42.94,42.98,118200.0,30.5604,30.5604,30.4682,30.4966,118200.0
2009-10-29 15:25:00,42.98,43.01,42.91,42.97,118100.0,30.4966,30.5178,30.4469,30.4895,118100.0
2009-10-29 15:30:00,42.97,43.04,42.94,43.01,112800.0,30.4895,30.5391,30.4682,30.5178,112800.0
2009-10-29 15:35:00,43.0,43.1,43.0,43.09,123600.0,30.5107,30.5817,30.5107,30.5746,123600.0
2009-10-29 15:40:00,43.09,43.12,42.87,42.87,223800.0,30.5746,30.5959,30.4185,30.4185,223800.0
2009-10-29 15:45:00,42.88,42.91,42.82,42.9,174200.0,30.4256,30.4469,30.383,30.4398,174200.0
2009-10-29 15:50:00,42.9,42.92,42.83,42.9,167500.0,30.4398,30.454,30.3901,30.4398,167500.0
2009-10-29 15:55:00,42.89,43.05,42.89,42.98,306100.0,30.4327,30.5462,30.4327,30.4966,306100.0
2009-10-30 09:30:00,42.65,42.7,42.03,42.52,293500.0,30.2624,30.2979,29.8225,30.1702,293500.0
2009-10-30 09:35:00,42.53,42.7,42.4,42.68,180600.0,30.1773,30.2979,30.085,30.2837,180600.0
2009-10-30 09:40:00,42.66,42.93,42.37,42.91,238100.0,30.2695,30.4611,30.0637,30.4469,238100.0
2009-10-30 09:45:00,42.96,43.16,42.83,43.1,249000.0,30.4824,30.6243,30.3901,30.5817,249000.0
2009-10-30 09:50:00,43.1,43.14,42.64,42.67,215600.0,30.5817,30.6101,30.2553,30.2766,215600.0
2009-10-30 09:55:00,42.68,42.77,42.52,42.67,115500.0,30.2837,30.3476,30.1702,30.2766,115500.0
2009-10-30 10:00:00,42.67,42.84,42.62,42.8,186700.0,30.2766,30.3972,30.2411,30.3688,186700.0
2009-10-30 10:05:00,42.8,42.96,42.75,42.75,203000.0,30.3688,30.4824,30.3334,30.3334,203000.0
2009-10-30 10:10:00,42.74,42.87,42.65,42.78,197700.0,30.3263,30.4185,30.2624,30.3546,197700.0
2009-10-30 10:15:00,42.79,42.88,42.68,42.79,147500.0,30.3617,30.4256,30.2837,30.3617,147500.0
2009-10-30 10:20:00,42.78,42.79,42.55,42.68,129200.0,30.3546,30.3617,30.1914,30.2837,129200.0
2009-10-30 10:25:00,42.68,42.79,42.65,42.72,93700.0,30.2837,30.3617,30.2624,30.3121,93700.0
2009-10-30 10:30:00,42.73,42.76,42.58,42.61,117500.0,30.3192,30.3405,30.2127,30.234,117500.0
2009-10-30 10:35:00,42.61,42.86,42.54,42.84,202900.0,30.234,30.4114,30.1844,30.3972,202900.0
2009-10-30 10:40:00,42.83,43.07,42.81,43.04,136600.0,30.3901,30.5604,30.3759,30.5391,136600.0
2009-10-30 10:45:00,43.04,43.12,42.93,43.04,117200.0,30.5391,30.5959,30.4611,30.5391,117200.0
2009-10-30 10:50:00,43.06,43.16,43.0,43.14,82000.0,30.5533,30.6243,30.5107,30.6101,82000.0
2009-10-30 10:55:00,43.13,43.19,43.01,43.15,69400.0,30.603,30.6456,30.5178,30.6172,69400.0
2009-10-30 11:00:00,43.14,43.26,43.09,43.25,93900.0,30.6101,30.6952,30.5746,30.6881,93900.0
2009-10-30 11:05:00,43.24,43.38,43.2,43.31,269400.0,30.681,30.7804,30.6527,30.7307,269400.0
2009-10-30 11:10:00,43.31,43.35,43.24,43.25,98900.0,30.7307,30.7591,30.681,30.6881,98900.0
2009-10-30 11:15:00,43.24,43.31,43.19,43.24,87300.0,30.681,30.7307,30.6456,30.681,87300.0
2009-10-30 11:20:00,43.25,43.35,43.15,43.17,77300.0,30.6881,30.7591,30.6172,30.6314,77300.0
2009-10-30 11:25:00,43.18,43.18,43.08,43.09,90600.0,30.6385,30.6385,30.5675,30.5746,90600.0
2009-10-30 11:30:00,43.08,43.19,43.01,43.13,73800.0,30.5675,30.6456,30.5178,30.603,73800.0
2009-10-30 11:35:00,43.12,43.12,42.81,43.04,127900.0,30.5959,30.5959,30.3759,30.5391,127900.0
2009-10-30 11:40:00,43.03,43.07,42.94,42.99,75500.0,30.532,30.5604,30.4682,30.5037,75500.0
2009-10-30 11:45:00,42.97,42.99,42.8,42.98,90200.0,30.4895,30.5037,30.3688,30.4966,90200.0
2009-10-30 11:50:00,42.97,42.99,42.59,42.72,170900.0,30.4895,30.5037,30.2198,30.3121,170900.0
2009-10-30 11:55:00,42.74,42.78,42.61,42.77,89300.0,30.3263,30.3546,30.234,30.3476,89300.0
2009-10-30 12:00:00,42.78,42.89,42.75,42.86,80300.0,30.3546,30.4327,30.3334,30.4114,80300.0
2009-10-30 12:05:00,42.87,43.14,42.82,43.13,97000.0,30.4185,30.6101,30.383,30.603,97000.0
2009-10-30 12:10:00,43.11,43.15,42.81,42.82,84400.0,30.5888,30.6172,30.3759,30.383,84400.0
2009-10-30 12:15:00,42.82,42.9,42.78,42.85,58000.0,30.383,30.4398,30.3546,30.4043,58000.0
2009-10-30 12:20:00,42.85,42.98,42.79,42.8,71600.0,30.4043,30.4966,30.3617,30.3688,71600.0
2009-10-30 12:25:00,42.81,42.82,42.55,42.62,163700.0,30.3759,30.383,30.1914,30.2411,163700.0
2009-10-30 12:30:00,42.64,42.78,42.62,42.74,71000.0,30.2553,30.3546,30.2411,30.3263,71000.0
2009-10-30 12:35:00,42.74,42.85,42.73,42.82,79700.0,30.3263,30.4043,30.3192,30.383,79700.0
2009-10-30 12:40:00,42.81,42.88,42.76,42.76,44400.0,30.3759,30.4256,30.3405,30.3405,44400.0
2009-10-30 12:45:00,42.75,42.78,42.4,42.44,180500.0,30.3334,30.3546,30.085,30.1134,180500.0
2009-10-30 12:50:00,42.43,42.48,42.35,42.37,126200.0,30.1063,30.1418,30.0495,30.0637,126200.0
2009-10-30 12:55:00,42.36,42.44,42.28,42.29,84600.0,30.0566,30.1134,29.9999,30.007,84600.0
2009-10-30 13:00:00,42.29,42.49,42.29,42.44,80500.0,30.007,30.1489,30.007,30.1134,80500.0
2009-10-30 13:05:00,42.44,42.69,42.42,42.56,95800.0,30.1134,30.2908,30.0992,30.1985,95800.0
2009-10-30 13:10:00,42.58,42.68,42.43,42.47,79900.0,30.2127,30.2837,30.1063,30.1347,79900.0
2009-10-30 13:15:00,42.48,42.57,42.39,42.46,64000.0,30.1418,30.2056,30.0779,30.1276,64000.0
2009-10-30 13:20:00,42.45,42.47,42.24,42.37,66000.0,30.1205,30.1347,29.9715,30.0637,66000.0
2009-10-30 13:25:00,42.37,42.56,42.3,42.56,88800.0,30.0637,30.1985,30.0141,30.1985,88800.0
2009-10-30 13:30:00,42.56,42.58,42.2,42.25,202600.0,30.1985,30.2127,29.9431,29.9786,202600.0
2009-10-30 13:35:00,42.25,42.35,42.2,42.21,88800.0,29.9786,30.0495,29.9431,29.9502,88800.0
2009-10-30 13:40:00,42.22,42.33,42.17,42.28,87600.0,29.9573,30.0353,29.9218,29.9999,87600.0
2009-10-30 13:45:00,42.28,42.43,42.26,42.33,55900.0,29.9999,30.1063,29.9857,30.0353,55900.0
2009-10-30 13:50:00,42.33,42.36,42.28,42.28,35500.0,30.0353,30.0566,29.9999,29.9999,35500.0
2009-10-30 13:55:00,42.28,42.44,42.26,42.37,68000.0,29.9999,30.1134,29.9857,30.0637,68000.0
2009-10-30 14:00:00,42.36,42.62,42.35,42.56,96500.0,30.0566,30.2411,30.0495,30.1985,96500.0
2009-10-30 14:05:00,42.58,42.92,42.54,42.86,170900.0,30.2127,30.454,30.1844,30.4114,170900.0
2009-10-30 14:10:00,42.87,42.93,42.82,42.86,162200.0,30.4185,30.4611,30.383,30.4114,162200.0
2009-10-30 14:15:00,42.86,42.92,42.74,42.88,100900.0,30.4114,30.454,30.3263,30.4256,100900.0
2009-10-30 14:20:00,42.9,42.91,42.79,42.83,56000.0,30.4398,30.4469,30.3617,30.3901,56000.0
2009-10-30 14:25:00,42.84,43.04,42.83,43.02,68300.0,30.3972,30.5391,30.3901,30.5249,68300.0
2009-10-30 14:30:00,43.02,43.02,42.87,42.89,62200.0,30.5249,30.5249,30.4185,30.4327,62200.0
2009-10-30 14:35:00,42.89,42.94,42.75,42.78,80100.0,30.4327,30.4682,30.3334,30.3546,80100.0
2009-10-30 14:40:00,42.78,42.8,42.67,42.74,63800.0,30.3546,30.3688,30.2766,30.3263,63800.0
2009-10-30 14:45:00,42.72,42.88,42.67,42.78,87100.0,30.3121,30.4256,30.2766,30.3546,87100.0
2009-10-30 14:50:00,42.78,43.0,42.76,42.98,80700.0,30.3546,30.5107,30.3405,30.4966,80700.0
2009-10-30 14:55:00,42.97,43.06,42.88,42.98,73800.0,30.4895,30.5533,30.4256,30.4966,73800.0
2009-10-30 15:00:00,42.98,43.0,42.81,42.88,133400.0,30.4966,30.5107,30.3759,30.4256,133400.0
2009-10-30 15:05:00,42.87,42.92,42.76,42.89,121500.0,30.4185,30.454,30.3405,30.4327,121500.0
2009-10-30 15:10:00,42.89,43.01,42.85,42.94,217200.0,30.4327,30.5178,30.4043,30.4682,217200.0
2009-10-30 15:15:00,42.94,43.05,42.89,42.99,192200.0,30.4682,30.5462,30.4327,30.5037,192200.0
2009-10-30 15:20:00,42.99,43.26,42.97,43.16,227800.0,30.5037,30.6952,30.4895,30.6243,227800.0
2009-10-30 15:25:00,43.16,43.25,43.14,43.25,148700.0,30.6243,30.6881,30.6101,30.6881,148700.0
2009-10-30 15:30:00,43.25,43.56,43.2,43.55,327200.0,30.6881,30.9081,30.6527,30.901,327200.0
2009-10-30 15:35:00,43.53,43.65,43.43,43.57,237600.0,30.8868,30.972,30.8159,30.9152,237600.0
2009-10-30 15:40:00,43.57,43.75,43.56,43.73,355700.0,30.9152,31.0429,30.9081,31.0287,355700.0
2009-10-30 15:45:00,43.73,43.9,43.61,43.79,366700.0,31.0287,31.1493,30.9436,31.0713,366700.0
2009-10-30 15:50:00,43.78,43.78,43.48,43.54,278600.0,31.0642,31.0642,30.8513,30.8939,278600.0
2009-10-30 15:55:00,43.55,43.58,43.46,43.46,481400.0,30.901,30.9223,30.8371,30.8371,481400.0
2009-11-02 09:30:00,44.15,44.29,44.02,44.03,281500.0,31.3267,31.4261,31.2345,31.2416,281500.0
2009-11-02 09:35:00,44.04,44.05,43.75,43.81,173300.0,31.2487,31.2558,31.0429,31.0855,173300.0
2009-11-02 09:40:00,43.8,44.03,43.8,43.88,133800.0,31.0784,31.2416,31.0784,31.1352,133800.0
2009-11-02 09:45:00,43.88,43.88,43.42,43.61,234400.0,31.1352,31.1352,30.8088,30.9436,234400.0
2009-11-02 09:50:00,43.62,44.42,43.62,44.34,256200.0,30.9507,31.5183,30.9507,31.4615,256200.0
2009-11-02 09:55:00,44.34,44.5,44.25,44.35,282400.0,31.4615,31.5751,31.3977,31.4686,282400.0
2009-11-02 10:00:00,44.38,44.89,44.34,44.85,292900.0,31.4899,31.8518,31.4615,31.8234,292900.0
2009-11-02 10:05:00,44.83,44.89,44.46,44.46,224900.0,31.8092,31.8518,31.5467,31.5467,224900.0
2009-11-02 10:10:00,44.47,44.61,44.38,44.39,146400.0,31.5538,31.6531,31.4899,31.497,146400.0
2009-11-02 10:15:00,44.39,44.7,44.37,44.63,140700.0,31.497,31.717,31.4828,31.6673,140700.0
2009-11-02 10:20:00,44.64,44.83,44.52,44.53,207400.0,31.6744,31.8092,31.5893,31.5964,207400.0
2009-11-02 10:25:00,44.53,44.73,44.51,44.56,229100.0,31.5964,31.7383,31.5822,31.6176,229100.0
2009-11-02 10:30:00,44.56,44.69,44.3,44.5,177600.0,31.6176,31.7099,31.4332,31.5751,177600.0
2009-11-02 10:35:00,44.5,44.56,44.35,44.54,171400.0,31.5751,31.6176,31.4686,31.6035,171400.0
2009-11-02 10:40:00,44.53,44.57,44.31,44.32,119800.0,31.5964,31.6247,31.4403,31.4474,119800.0
2009-11-02 10:45:00,44.32,44.37,44.17,44.23,143100.0,31.4474,31.4828,31.3409,31.3835,143100.0
2009-11-02 10:50:00,44.22,44.29,43.95,43.99,168600.0,31.3764,31.4261,31.1848,31.2132,168600.0
2009-11-02 10:55:00,43.99,44.1,43.83,43.87,118300.0,31.2132,31.2913,31.0997,31.1281,118300.0
2009-11-02 11:00:00,43.87,44.03,43.78,43.95,117000.0,31.1281,31.2416,31.0642,31.1848,117000.0
2009-11-02 11:05:00,43.93,43.99,43.8,43.91,114100.0,31.1706,31.2132,31.0784,31.1564,114100.0
2009-11-02 11:10:00,43.9,44.05,43.78,43.94,102500.0,31.1493,31.2558,31.0642,31.1777,102500.0
2009-11-02 11:15:00,43.96,44.04,43.92,44.0,56300.0,31.1919,31.2487,31.1635,31.2203,56300.0
2009-11-02 11:20:00,44.0,44.14,43.97,43.97,106100.0,31.2203,31.3196,31.199,31.199,106100.0
2009-11-02 11:25:00,43.97,43.97,43.69,43.78,147100.0,31.199,31.199,31.0003,31.0642,147100.0
2009-11-02 11:30:00,43.79,43.91,43.78,43.89,77300.0,31.0713,31.1564,31.0642,31.1422,77300.0
2009-11-02 11:35:00,43.89,43.93,43.67,43.72,81200.0,31.1422,31.1706,30.9861,31.0216,81200.0
2009-11-02 11:40:00,43.72,43.85,43.71,43.84,43100.0,31.0216,31.1139,31.0145,31.1068,43100.0
2009-11-02 11:45:00,43.83,43.83,43.66,43.76,54100.0,31.0997,31.0997,30.9791,31.05,54100.0
2009-11-02 11:50:00,43.76,43.78,43.65,43.73,67700.0,31.05,31.0642,30.972,31.0287,67700.0
2009-11-02 11:55:00,43.75,44.06,43.73,44.04,169500.0,31.0429,31.2629,31.0287,31.2487,169500.0
2009-11-02 12:00:00,44.03,44.05,43.92,43.98,99800.0,31.2416,31.2558,31.1635,31.2061,99800.0
2009-11-02 12:05:00,43.97,44.1,43.96,44.06,118400.0,31.199,31.2913,31.1919,31.2629,118400.0
2009-11-02 12:10:00,44.07,44.07,43.92,43.98,44100.0,31.27,31.27,31.1635,31.2061,44100.0
2009-11-02 12:15:00,43.99,44.0,43.75,43.85,82000.0,31.2132,31.2203,31.0429,31.1139,82000.0
2009-11-02 12:20:00,43.85,43.85,43.7,43.81,65800.0,31.1139,31.1139,31.0074,31.0855,65800.0
2009-11-02 12:25:00,43.8,43.81,43.71,43.74,49900.0,31.0784,31.0855,31.0145,31.0358,49900.0
2009-11-02 12:30:00,43.73,43.82,43.5,43.56,88000.0,31.0287,31.0926,30.8655,30.9081,88000.0
2009-11-02 12:35:00,43.57,43.69,43.56,43.64,65600.0,30.9152,31.0003,30.9081,30.9649,65600.0
2009-11-02 12:40:00,43.62,43.67,43.51,43.62,70600.0,30.9507,30.9861,30.8726,30.9507,70600.0
2009-11-02 12:45:00,43.63,43.68,43.57,43.63,57800.0,30.9578,30.9932,30.9152,30.9578,57800.0
2009-11-02 12:50:00,43.6,43.61,43.19,43.27,231200.0,30.9365,30.9436,30.6456,30.7023,231200.0
2009-11-02 12:55:00,43.28,43.32,43.11,43.12,143500.0,30.7094,30.7378,30.5888,30.5959,143500.0
2009-11-02 13:00:00,43.12,43.2,43.02,43.13,170800.0,30.5959,30.6527,30.5249,30.603,170800.0
2009-11-02 13:05:00,43.29,43.29,43.02,43.2,188700.0,30.7165,30.7165,30.5249,30.6527,188700.0
2009-11-02 13:10:00,43.21,43.24,43.06,43.08,309000.0,30.6598,30.681,30.5533,30.5675,309000.0
2009-11-02 13:15:00,43.06,43.17,42.97,43.12,182100.0,30.5533,30.6314,30.4895,30.5959,182100.0
2009-11-02 13:20:00,43.12,43.26,43.01,43.06,239600.0,30.5959,30.6952,30.5178,30.5533,239600.0
2009-11-02 13:25:00,43.08,43.11,42.96,43.08,95400.0,30.5675,30.5888,30.4824,30.5675,95400.0
2009-11-02 13:30:00,43.08,43.08,42.83,42.9,120100.0,30.5675,30.5675,30.3901,30.4398,120100.0
2009-11-02 13:35:00,42.88,42.94,42.75,42.88,95400.0,30.4256,30.4682,30.3334,30.4256,95400.0
2009-11-02 13:40:00,42.88,42.95,42.72,42.93,100700.0,30.4256,30.4753,30.3121,30.4611,100700.0
2009-11-02 13:45:00,42.92,42.92,42.77,42.77,91300.0,30.454,30.454,30.3476,30.3476,91300.0
2009-11-02 13:50:00,42.76,42.77,42.51,42.67,163300.0,30.3405,30.3476,30.1631,30.2766,163300.0
2009-11-02 13:55:00,42.68,42.73,42.55,42.58,97200.0,30.2837,30.3192,30.1914,30.2127,97200.0
2009-11-02 14:00:00,42.59,42.74,42.51,42.64,97300.0,30.2198,30.3263,30.1631,30.2553,97300.0
2009-11-02 14:05:00,42.64,42.73,42.63,42.7,105400.0,30.2553,30.3192,30.2482,30.2979,105400.0
2009-11-02 14:10:00,42.72,43.01,42.69,42.94,115200.0,30.3121,30.5178,30.2908,30.4682,115200.0
2009-11-02 14:15:00,42.93,43.05,42.89,42.93,115000.0,30.4611,30.5462,30.4327,30.4611,115000.0
2009-11-02 14:20:00,42.95,43.21,42.94,43.15,200300.0,30.4753,30.6598,30.4682,30.6172,200300.0
2009-11-02 14:25:00,43.15,43.29,43.08,43.26,189500.0,30.6172,30.7165,30.5675,30.6952,189500.0
2009-11-02 14:30:00,43.27,43.29,43.06,43.13,161600.0,30.7023,30.7165,30.5533,30.603,161600.0
2009-11-02 14:35:00,43.13,43.17,43.08,43.1,84100.0,30.603,30.6314,30.5675,30.5817,84100.0
2009-11-02 14:40:00,43.11,43.3,43.11,43.26,122300.0,30.5888,30.7236,30.5888,30.6952,122300.0
2009-11-02 14:45:00,43.27,43.32,43.23,43.26,115000.0,30.7023,30.7378,30.6739,30.6952,115000.0
2009-11-02 14:50:00,43.28,43.42,43.23,43.39,81800.0,30.7094,30.8088,30.6739,30.7875,81800.0
2009-11-02 14:55:00,43.38,43.38,43.02,43.16,121300.0,30.7804,30.7804,30.5249,30.6243,121300.0
2009-11-02 15:00:00,43.16,43.3,43.14,43.27,84900.0,30.6243,30.7236,30.6101,30.7023,84900.0
2009-11-02 15:05:00,43.29,43.34,43.13,43.19,81900.0,30.7165,30.752,30.603,30.6456,81900.0
2009-11-02 15:10:00,43.18,43.28,43.12,43.19,74900.0,30.6385,30.7094,30.5959,30.6456,74900.0
2009-11-02 15:15:00,43.18,43.24,43.04,43.09,137700.0,30.6385,30.681,30.5391,30.5746,137700.0
2009-11-02 15:20:00,43.09,43.18,43.05,43.14,134400.0,30.5746,30.6385,30.5462,30.6101,134400.0
2009-11-02 15:25:00,43.14,43.18,43.05,43.15,96100.0,30.6101,30.6385,30.5462,30.6172,96100.0
2009-11-02 15:30:00,43.14,43.4,43.12,43.34,139900.0,30.6101,30.7946,30.5959,30.752,139900.0
2009-11-02 15:35:00,43.33,43.52,43.33,43.5,148600.0,30.7449,30.8797,30.7449,30.8655,148600.0
2009-11-02 15:40:00,43.51,43.62,43.47,43.54,141000.0,30.8726,30.9507,30.8442,30.8939,141000.0
2009-11-02 15:45:00,43.55,43.56,43.31,43.4,163300.0,30.901,30.9081,30.7307,30.7946,163300.0
2009-11-02 15:50:00,43.41,43.55,43.41,43.53,162100.0,30.8017,30.901,30.8017,30.8868,162100.0
2009-11-02 15:55:00,43.53,43.63,43.52,43.57,229000.0,30.8868,30.9578,30.8797,30.9152,229000.0
2009-11-03 09:30:00,43.12,43.6,43.09,43.6,231900.0,30.5959,30.9365,30.5746,30.9365,231900.0
2009-11-03 09:35:00,43.57,43.99,43.55,43.98,242400.0,30.9152,31.2132,30.901,31.2061,242400.0
2009-11-03 09:40:00,43.95,44.4,43.93,44.35,258900.0,31.1848,31.5041,31.1706,31.4686,258900.0
2009-11-03 09:45:00,44.37,44.72,44.36,44.42,349600.0,31.4828,31.7312,31.4757,31.5183,349600.0
2009-11-03 09:50:00,44.42,44.89,44.42,44.78,181600.0,31.5183,31.8518,31.5183,31.7738,181600.0
2009-11-03 09:55:00,44.78,44.94,44.67,44.9,181100.0,31.7738,31.8873,31.6957,31.8589,181100.0
2009-11-03 10:00:00,44.9,45.1,44.77,45.05,270900.0,31.8589,32.0008,31.7667,31.9653,270900.0
2009-11-03 10:05:00,45.04,45.05,44.78,44.81,195100.0,31.9582,31.9653,31.7738,31.795,195100.0
2009-11-03 10:10:00,44.81,44.9,44.57,44.64,158400.0,31.795,31.8589,31.6247,31.6744,158400.0
2009-11-03 10:15:00,44.62,44.76,44.44,44.64,146300.0,31.6602,31.7596,31.5325,31.6744,146300.0
2009-11-03 10:20:00,44.65,44.8,44.49,44.8,135700.0,31.6815,31.7879,31.568,31.7879,135700.0
2009-11-03 10:25:00,44.79,44.91,44.61,44.9,212600.0,31.7808,31.866,31.6531,31.8589,212600.0
2009-11-03 10:30:00,44.9,45.24,44.84,45.21,257200.0,31.8589,32.1001,31.8163,32.0789,257200.0
2009-11-03 10:35:00,45.21,45.35,45.05,45.21,193800.0,32.0789,32.1782,31.9653,32.0789,193800.0
2009-11-03 10:40:00,45.2,45.64,45.2,45.64,425400.0,32.0718,32.384,32.0718,32.384,425400.0
2009-11-03 10:45:00,45.63,45.98,45.51,45.86,262800.0,32.3769,32.6252,32.2917,32.5401,262800.0
2009-11-03 10:50:00,45.85,46.42,45.83,46.17,570600.0,32.533,32.9374,32.5188,32.76,570600.0
2009-11-03 10:55:00,46.16,46.23,45.95,45.99,304800.0,32.7529,32.8026,32.6039,32.6323,304800.0
2009-11-03 11:00:00,45.98,46.16,45.93,46.11,339100.0,32.6252,32.7529,32.5897,32.7175,339100.0
2009-11-03 11:05:00,46.11,46.21,45.93,46.19,245800.0,32.7175,32.7884,32.5897,32.7742,245800.0
2009-11-03 11:10:00,46.19,46.4,46.12,46.31,274900.0,32.7742,32.9232,32.7246,32.8594,274900.0
2009-11-03 11:15:00,46.31,46.35,45.99,46.16,193300.0,32.8594,32.8877,32.6323,32.7529,193300.0
2009-11-03 11:20:00,46.13,46.38,46.08,46.19,147900.0,32.7316,32.909,32.6962,32.7742,147900.0
2009-11-03 11:25:00,46.18,46.22,45.93,46.05,128100.0,32.7671,32.7955,32.5897,32.6749,128100.0
2009-11-03 11:30:00,46.06,46.07,45.77,45.79,137700.0,32.682,32.6891,32.4762,32.4904,137700.0
2009-11-03 11:35:00,45.78,45.78,45.51,45.73,155800.0,32.4833,32.4833,32.2917,32.4478,155800.0
2009-11-03 11:40:00,45.73,45.9,45.64,45.72,152200.0,32.4478,32.5684,32.384,32.4407,152200.0
2009-11-03 11:45:00,45.71,45.9,45.65,45.88,122200.0,32.4336,32.5684,32.3911,32.5543,122200.0
2009-11-03 11:50:00,45.87,45.89,45.66,45.83,88800.0,32.5472,32.5614,32.3982,32.5188,88800.0
2009-11-03 11:55:00,45.86,46.02,45.85,46.02,79300.0,32.5401,32.6536,32.533,32.6536,79300.0
2009-11-03 12:00:00,46.02,46.1,45.92,46.05,98700.0,32.6536,32.7104,32.5826,32.6749,98700.0
2009-11-03 12:05:00,46.05,46.1,45.85,46.01,100700.0,32.6749,32.7104,32.533,32.6465,100700.0
2009-11-03 12:10:00,46.02,46.05,45.92,46.02,58600.0,32.6536,32.6749,32.5826,32.6536,58600.0
2009-11-03 12:15:00,46.02,46.08,45.82,45.82,156200.0,32.6536,32.6962,32.5117,32.5117,156200.0
2009-11-03 12:20:00,45.84,46.06,45.76,45.93,348100.0,32.5259,32.682,32.4691,32.5897,348100.0
2009-11-03 12:25:00,45.94,45.99,45.86,45.93,79900.0,32.5968,32.6323,32.5401,32.5897,79900.0
2009-11-03 12:30:00,45.92,46.27,45.91,46.24,140400.0,32.5826,32.831,32.5755,32.8097,140400.0
2009-11-03 12:35:00,46.25,46.4,46.22,46.26,149400.0,32.8168,32.9232,32.7955,32.8239,149400.0
2009-11-03 12:40:00,46.26,46.32,46.15,46.25,98200.0,32.8239,32.8665,32.7458,32.8168,98200.0
2009-11-03 12:45:00,46.25,46.34,46.22,46.33,99800.0,32.8168,32.8807,32.7955,32.8736,99800.0
2009-11-03 12:50:00,46.32,46.4,46.26,46.28,112000.0,32.8665,32.9232,32.8239,32.8381,112000.0
2009-11-03 12:55:00,46.28,46.4,46.26,46.29,101000.0,32.8381,32.9232,32.8239,32.8452,101000.0
2009-11-03 13:00:00,46.29,46.4,46.28,46.38,89800.0,32.8452,32.9232,32.8381,32.909,89800.0
2009-11-03 13:05:00,46.38,46.55,46.34,46.49,183700.0,32.909,33.0297,32.8807,32.9871,183700.0
2009-11-03 13:10:00,46.49,46.58,46.39,46.57,112500.0,32.9871,33.0509,32.9161,33.0438,112500.0
2009-11-03 13:15:00,46.56,46.62,46.46,46.48,86800.0,33.0368,33.0793,32.9658,32.98,86800.0
2009-11-03 13:20:00,46.48,46.53,46.38,46.46,64700.0,32.98,33.0155,32.909,32.9658,64700.0
2009-11-03 13:25:00,46.47,46.51,46.33,46.39,98500.0,32.9729,33.0013,32.8736,32.9161,98500.0
2009-11-03 13:30:00,46.38,46.55,46.36,46.53,81200.0,32.909,33.0297,32.8948,33.0155,81200.0
2009-11-03 13:35:00,46.54,46.6,46.39,46.41,108800.0,33.0226,33.0651,32.9161,32.9303,108800.0
2009-11-03 13:40:00,46.4,46.41,46.28,46.35,83700.0,32.9232,32.9303,32.8381,32.8877,83700.0
2009-11-03 13:45:00,46.34,46.35,46.24,46.29,58300.0,32.8807,32.8877,32.8097,32.8452,58300.0
2009-11-03 13:50:00,46.3,46.42,46.2,46.2,94600.0,32.8523,32.9374,32.7813,32.7813,94600.0
2009-11-03 13:55:00,46.22,46.32,46.19,46.27,99600.0,32.7955,32.8665,32.7742,32.831,99600.0
2009-11-03 14:00:00,46.27,46.38,46.24,46.32,82100.0,32.831,32.909,32.8097,32.8665,82100.0
2009-11-03 14:05:00,46.33,46.44,46.33,46.43,89400.0,32.8736,32.9516,32.8736,32.9445,89400.0
2009-11-03 14:10:00,46.42,46.45,46.29,46.36,191500.0,32.9374,32.9587,32.8452,32.8948,191500.0
2009-11-03 14:15:00,46.37,46.39,46.29,46.36,72600.0,32.9019,32.9161,32.8452,32.8948,72600.0
2009-11-03 14:20:00,46.36,46.52,46.34,46.34,128900.0,32.8948,33.0084,32.8807,32.8807,128900.0
2009-11-03 14:25:00,46.35,46.49,46.35,46.37,100200.0,32.8877,32.9871,32.8877,32.9019,100200.0
2009-11-03 14:30:00,46.38,46.4,46.22,46.26,119700.0,32.909,32.9232,32.7955,32.8239,119700.0
2009-11-03 14:35:00,46.22,46.29,46.17,46.29,114300.0,32.7955,32.8452,32.76,32.8452,114300.0
2009-11-03 14:40:00,46.29,46.45,46.28,46.37,117900.0,32.8452,32.9587,32.8381,32.9019,117900.0
2009-11-03 14:45:00,46.38,46.44,46.3,46.4,72700.0,32.909,32.9516,32.8523,32.9232,72700.0
2009-11-03 14:50:00,46.39,46.41,46.3,46.31,74400.0,32.9161,32.9303,32.8523,32.8594,74400.0
2009-11-03 14:55:00,46.3,46.33,46.15,46.21,164000.0,32.8523,32.8736,32.7458,32.7884,164000.0
2009-11-03 15:00:00,46.19,46.27,46.12,46.17,97600.0,32.7742,32.831,32.7246,32.76,97600.0
2009-11-03 15:05:00,46.19,46.33,46.17,46.32,191500.0,32.7742,32.8736,32.76,32.8665,191500.0
2009-11-03 15:10:00,46.33,46.35,46.17,46.21,128500.0,32.8736,32.8877,32.76,32.7884,128500.0
2009-11-03 15:15:00,46.21,46.37,46.16,46.36,135300.0,32.7884,32.9019,32.7529,32.8948,135300.0
2009-11-03 15:20:00,46.37,46.41,46.32,46.38,103100.0,32.9019,32.9303,32.8665,32.909,103100.0
2009-11-03 15:25:00,46.38,46.5,46.36,46.45,139300.0,32.909,32.9942,32.8948,32.9587,139300.0
2009-11-03 15:30:00,46.45,46.53,46.45,46.52,164000.0,32.9587,33.0155,32.9587,33.0084,164000.0
2009-11-03 15:35:00,46.52,46.53,46.33,46.38,171600.0,33.0084,33.0155,32.8736,32.909,171600.0
2009-11-03 15:40:00,46.38,46.45,46.35,46.42,210300.0,32.909,32.9587,32.8877,32.9374,210300.0
2009-11-03 15:45:00,46.41,46.54,46.35,46.51,303300.0,32.9303,33.0226,32.8877,33.0013,303300.0
2009-11-03 15:50:00,46.52,46.55,46.28,46.37,384300.0,33.0084,33.0297,32.8381,32.9019,384300.0
2009-11-03 15:55:00,46.38,46.51,46.34,46.48,631200.0,32.909,33.0013,32.8807,32.98,631200.0
2009-11-04 09:30:00,46.67,47.44,46.65,47.31,893400.0,33.1148,33.6612,33.1006,33.5689,893400.0
2009-11-04 09:35:00,47.29,47.31,47.0,47.03,310500.0,33.5547,33.5689,33.349,33.3702,310500.0
2009-11-04 09:40:00,47.04,47.2,46.82,46.91,142200.0,33.3773,33.4909,33.2212,33.2851,142200.0
2009-11-04 09:45:00,46.89,47.35,46.8,47.21,273400.0,33.2709,33.5973,33.207,33.498,273400.0
2009-11-04 09:50:00,47.22,47.41,47.16,47.26,248700.0,33.5051,33.6399,33.4625,33.5334,248700.0
2009-11-04 09:55:00,47.26,47.5,47.26,47.39,141400.0,33.5334,33.7037,33.5334,33.6257,141400.0
2009-11-04 10:00:00,47.39,47.58,47.22,47.48,261300.0,33.6257,33.7605,33.5051,33.6895,261300.0
2009-11-04 10:05:00,47.46,47.69,47.41,47.66,220000.0,33.6754,33.8385,33.6399,33.8173,220000.0
2009-11-04 10:10:00,47.67,47.85,47.5,47.52,279100.0,33.8244,33.9521,33.7037,33.7179,279100.0
2009-11-04 10:15:00,47.53,47.58,47.37,47.45,144700.0,33.725,33.7605,33.6115,33.6683,144700.0
2009-11-04 10:20:00,47.47,47.52,47.35,47.4,118400.0,33.6824,33.7179,33.5973,33.6328,118400.0
2009-11-04 10:25:00,47.41,47.49,47.34,47.48,112300.0,33.6399,33.6966,33.5902,33.6895,112300.0
2009-11-04 10:30:00,47.51,47.66,47.34,47.36,163200.0,33.7108,33.8173,33.5902,33.6044,163200.0
2009-11-04 10:35:00,47.36,47.48,47.31,47.42,228700.0,33.6044,33.6895,33.5689,33.647,228700.0
2009-11-04 10:40:00,47.44,47.73,47.44,47.72,138200.0,33.6612,33.8669,33.6612,33.8598,138200.0
2009-11-04 10:45:00,47.71,47.75,47.52,47.59,144500.0,33.8527,33.8811,33.7179,33.7676,144500.0
2009-11-04 10:50:00,47.59,47.61,47.3,47.32,244500.0,33.7676,33.7818,33.5618,33.576,244500.0
2009-11-04 10:55:00,47.33,47.6,47.27,47.6,195700.0,33.5831,33.7747,33.5405,33.7747,195700.0
2009-11-04 11:00:00,47.6,47.75,47.47,47.7,208400.0,33.7747,33.8811,33.6824,33.8456,208400.0
2009-11-04 11:05:00,47.69,47.8,47.65,47.7,102100.0,33.8385,33.9166,33.8102,33.8456,102100.0
2009-11-04 11:10:00,47.69,47.73,47.62,47.62,91600.0,33.8385,33.8669,33.7889,33.7889,91600.0
2009-11-04 11:15:00,47.61,47.62,47.41,47.43,127000.0,33.7818,33.7889,33.6399,33.6541,127000.0
2009-11-04 11:20:00,47.44,47.65,47.43,47.65,89400.0,33.6612,33.8102,33.6541,33.8102,89400.0
2009-11-04 11:25:00,47.64,47.75,47.62,47.62,137300.0,33.8031,33.8811,33.7889,33.7889,137300.0
2009-11-04 11:30:00,47.63,47.63,47.46,47.49,124800.0,33.796,33.796,33.6754,33.6966,124800.0
2009-11-04 11:35:00,47.48,47.54,47.38,47.5,155300.0,33.6895,33.7321,33.6186,33.7037,155300.0
2009-11-04 11:40:00,47.49,47.49,47.37,47.45,164200.0,33.6966,33.6966,33.6115,33.6683,164200.0
2009-11-04 11:45:00,47.46,47.57,47.43,47.55,79300.0,33.6754,33.7534,33.6541,33.7392,79300.0
2009-11-04 11:50:00,47.55,47.67,47.54,47.64,81600.0,33.7392,33.8244,33.7321,33.8031,81600.0
2009-11-04 11:55:00,47.65,47.69,47.61,47.65,241900.0,33.8102,33.8385,33.7818,33.8102,241900.0
2009-11-04 12:00:00,47.65,47.77,47.58,47.72,237100.0,33.8102,33.8953,33.7605,33.8598,237100.0
2009-11-04 12:05:00,47.72,47.77,47.69,47.75,102800.0,33.8598,33.8953,33.8385,33.8811,102800.0
2009-11-04 12:10:00,47.75,47.76,47.52,47.56,188100.0,33.8811,33.8882,33.7179,33.7463,188100.0
2009-11-04 12:15:00,47.56,47.66,47.55,47.6,57000.0,33.7463,33.8173,33.7392,33.7747,57000.0
2009-11-04 12:20:00,47.6,47.61,47.5,47.56,125000.0,33.7747,33.7818,33.7037,33.7463,125000.0
2009-11-04 12:25:00,47.55,47.61,47.44,47.46,84800.0,33.7392,33.7818,33.6612,33.6754,84800.0
2009-11-04 12:30:00,47.46,47.48,47.4,47.41,65600.0,33.6754,33.6895,33.6328,33.6399,65600.0
2009-11-04 12:35:00,47.42,47.45,47.34,47.44,105600.0,33.647,33.6683,33.5902,33.6612,105600.0
2009-11-04 12:40:00,47.45,47.47,47.41,47.46,54600.0,33.6683,33.6824,33.6399,33.6754,54600.0
2009-11-04 12:45:00,47.45,47.61,47.43,47.54,117200.0,33.6683,33.7818,33.6541,33.7321,117200.0
2009-11-04 12:50:00,47.52,47.57,47.49,47.54,60700.0,33.7179,33.7534,33.6966,33.7321,60700.0
2009-11-04 12:55:00,47.55,47.63,47.54,47.61,52000.0,33.7392,33.796,33.7321,33.7818,52000.0
2009-11-04 13:00:00,47.61,47.61,47.36,47.36,166800.0,33.7818,33.7818,33.6044,33.6044,166800.0
2009-11-04 13:05:00,47.37,47.39,47.15,47.18,134400.0,33.6115,33.6257,33.4554,33.4767,134400.0
2009-11-04 13:10:00,47.19,47.22,47.09,47.1,137400.0,33.4838,33.5051,33.4128,33.4199,137400.0
2009-11-04 13:15:00,47.09,47.15,47.01,47.13,98200.0,33.4128,33.4554,33.3561,33.4412,98200.0
2009-11-04 13:20:00,47.13,47.13,46.89,46.97,105200.0,33.4412,33.4412,33.2709,33.3277,105200.0
2009-11-04 13:25:00,46.98,47.02,46.83,46.93,101900.0,33.3348,33.3631,33.2283,33.2993,101900.0
2009-11-04 13:30:00,46.94,47.1,46.87,47.1,123000.0,33.3064,33.4199,33.2567,33.4199,123000.0
2009-11-04 13:35:00,47.1,47.13,47.05,47.08,41200.0,33.4199,33.4412,33.3844,33.4057,41200.0
2009-11-04 13:40:00,47.08,47.08,46.99,47.05,37900.0,33.4057,33.4057,33.3419,33.3844,37900.0
2009-11-04 13:45:00,47.06,47.12,47.03,47.06,47000.0,33.3915,33.4341,33.3702,33.3915,47000.0
2009-11-04 13:50:00,47.06,47.08,46.93,47.01,102000.0,33.3915,33.4057,33.2993,33.3561,102000.0
2009-11-04 13:55:00,47.01,47.13,47.0,47.07,71000.0,33.3561,33.4412,33.349,33.3986,71000.0
2009-11-04 14:00:00,47.08,47.08,46.95,47.02,74600.0,33.4057,33.4057,33.3135,33.3631,74600.0
2009-11-04 14:05:00,47.01,47.07,46.87,47.07,65400.0,33.3561,33.3986,33.2567,33.3986,65400.0
2009-11-04 14:10:00,47.06,47.15,47.01,47.05,57200.0,33.3915,33.4554,33.3561,33.3844,57200.0
2009-11-04 14:15:00,47.05,47.45,46.94,46.96,138000.0,33.3844,33.6683,33.3064,33.3206,138000.0
2009-11-04 14:20:00,46.94,47.47,46.67,47.27,415600.0,33.3064,33.6824,33.1148,33.5405,415600.0
2009-11-04 14:25:00,47.29,47.29,46.86,47.05,299900.0,33.5547,33.5547,33.2496,33.3844,299900.0
2009-11-04 14:30:00,47.02,47.48,46.91,47.32,303800.0,33.3631,33.6895,33.2851,33.576,303800.0
2009-11-04 14:35:00,47.32,47.6,47.32,47.43,215300.0,33.576,33.7747,33.576,33.6541,215300.0
2009-11-04 14:40:00,47.42,47.73,47.3,47.64,301700.0,33.647,33.8669,33.5618,33.8031,301700.0
2009-11-04 14:45:00,47.64,47.79,47.64,47.76,185600.0,33.8031,33.9095,33.8031,33.8882,185600.0
2009-11-04 14:50:00,47.76,47.92,47.72,47.86,246300.0,33.8882,34.0017,33.8598,33.9592,246300.0
2009-11-04 14:55:00,47.85,48.05,47.8,47.96,315500.0,33.9521,34.094,33.9166,34.0301,315500.0
2009-11-04 15:00:00,47.96,48.01,47.67,47.72,312100.0,34.0301,34.0656,33.8244,33.8598,312100.0
2009-11-04 15:05:00,47.72,47.97,47.72,47.93,144700.0,33.8598,34.0372,33.8598,34.0088,144700.0
2009-11-04 15:10:00,47.92,48.03,47.68,47.83,260300.0,34.0017,34.0798,33.8315,33.9379,260300.0
2009-11-04 15:15:00,47.83,47.99,47.73,47.96,252700.0,33.9379,34.0514,33.8669,34.0301,252700.0
2009-11-04 15:20:00,47.96,48.01,47.82,47.92,171100.0,34.0301,34.0656,33.9308,34.0017,171100.0
2009-11-04 15:25:00,47.94,48.03,47.85,47.92,171300.0,34.0159,34.0798,33.9521,34.0017,171300.0
2009-11-04 15:30:00,47.92,47.95,47.56,47.68,271600.0,34.0017,34.023,33.7463,33.8315,271600.0
2009-11-04 15:35:00,47.67,47.77,47.45,47.67,269700.0,33.8244,33.8953,33.6683,33.8244,269700.0
2009-11-04 15:40:00,47.66,47.67,47.4,47.44,335400.0,33.8173,33.8244,33.6328,33.6612,335400.0
2009-11-04 15:45:00,47.44,47.57,47.31,47.47,389800.0,33.6612,33.7534,33.5689,33.6824,389800.0
2009-11-04 15:50:00,47.45,47.5,47.3,47.43,431500.0,33.6683,33.7037,33.5618,33.6541,431500.0
2009-11-04 15:55:00,47.42,47.46,47.3,47.36,353900.0,33.647,33.6754,33.5618,33.6044,353900.0
2009-11-05 09:30:00,47.49,47.5,47.19,47.31,193200.0,33.6966,33.7037,33.4838,33.5689,193200.0
2009-11-05 09:35:00,47.31,47.31,46.89,46.89,205800.0,33.5689,33.5689,33.2709,33.2709,205800.0
2009-11-05 09:40:00,46.9,47.0,46.8,46.8,133200.0,33.278,33.349,33.207,33.207,133200.0
2009-11-05 09:45:00,46.79,47.33,46.79,47.22,265200.0,33.2,33.5831,33.2,33.5051,265200.0
2009-11-05 09:50:00,47.23,47.65,47.23,47.46,142400.0,33.5122,33.8102,33.5122,33.6754,142400.0
2009-11-05 09:55:00,47.46,47.56,47.29,47.3,119300.0,33.6754,33.7463,33.5547,33.5618,119300.0
2009-11-05 10:00:00,47.3,47.53,47.17,47.24,116800.0,33.5618,33.725,33.4696,33.5192,116800.0
2009-11-05 10:05:00,47.23,47.44,47.2,47.34,107000.0,33.5122,33.6612,33.4909,33.5902,107000.0
2009-11-05 10:10:00,47.35,47.37,47.05,47.09,154600.0,33.5973,33.6115,33.3844,33.4128,154600.0
2009-11-05 10:15:00,47.08,47.17,46.95,47.17,163300.0,33.4057,33.4696,33.3135,33.4696,163300.0
2009-11-05 10:20:00,47.15,47.45,47.13,47.37,133400.0,33.4554,33.6683,33.4412,33.6115,133400.0
2009-11-05 10:25:00,47.37,47.45,47.25,47.33,80300.0,33.6115,33.6683,33.5263,33.5831,80300.0
2009-11-05 10:30:00,47.34,47.51,47.29,47.49,81600.0,33.5902,33.7108,33.5547,33.6966,81600.0
2009-11-05 10:35:00,47.5,47.7,47.44,47.57,143800.0,33.7037,33.8456,33.6612,33.7534,143800.0
2009-11-05 10:40:00,47.55,47.65,47.46,47.61,142800.0,33.7392,33.8102,33.6754,33.7818,142800.0
2009-11-05 10:45:00,47.61,47.65,47.4,47.56,81400.0,33.7818,33.8102,33.6328,33.7463,81400.0
2009-11-05 10:50:00,47.56,47.56,47.35,47.4,90800.0,33.7463,33.7463,33.5973,33.6328,90800.0
2009-11-05 10:55:00,47.39,47.49,47.3,47.42,68100.0,33.6257,33.6966,33.5618,33.647,68100.0
2009-11-05 11:00:00,47.43,47.49,47.22,47.24,95800.0,33.6541,33.6966,33.5051,33.5192,95800.0
2009-11-05 11:05:00,47.24,47.35,47.22,47.31,51500.0,33.5192,33.5973,33.5051,33.5689,51500.0
2009-11-05 11:10:00,47.32,47.45,47.24,47.4,84500.0,33.576,33.6683,33.5192,33.6328,84500.0
2009-11-05 11:15:00,47.42,47.44,47.16,47.18,80200.0,33.647,33.6612,33.4625,33.4767,80200.0
2009-11-05 11:20:00,47.17,47.27,47.11,47.26,86200.0,33.4696,33.5405,33.427,33.5334,86200.0
2009-11-05 11:25:00,47.25,47.3,47.19,47.26,53800.0,33.5263,33.5618,33.4838,33.5334,53800.0
2009-11-05 11:30:00,47.26,47.46,47.22,47.41,70300.0,33.5334,33.6754,33.5051,33.6399,70300.0
2009-11-05 11:35:00,47.41,47.45,47.38,47.39,43900.0,33.6399,33.6683,33.6186,33.6257,43900.0
2009-11-05 11:40:00,47.39,47.4,47.19,47.22,72800.0,33.6257,33.6328,33.4838,33.5051,72800.0
2009-11-05 11:45:00,47.21,47.24,47.11,47.18,57600.0,33.498,33.5192,33.427,33.4767,57600.0
2009-11-05 11:50:00,47.19,47.25,47.03,47.06,83000.0,33.4838,33.5263,33.3702,33.3915,83000.0
2009-11-05 11:55:00,47.05,47.08,46.95,47.05,46900.0,33.3844,33.4057,33.3135,33.3844,46900.0
2009-11-05 12:00:00,47.06,47.14,46.96,46.99,35600.0,33.3915,33.4483,33.3206,33.3419,35600.0
2009-11-05 12:05:00,46.99,47.07,46.97,47.02,70800.0,33.3419,33.3986,33.3277,33.3631,70800.0
2009-11-05 12:10:00,47.01,47.05,46.9,46.94,66800.0,33.3561,33.3844,33.278,33.3064,66800.0
2009-11-05 12:15:00,46.93,47.02,46.9,46.98,70100.0,33.2993,33.3631,33.278,33.3348,70100.0
2009-11-05 12:20:00,46.97,47.1,46.97,47.1,49600.0,33.3277,33.4199,33.3277,33.4199,49600.0
2009-11-05 12:25:00,47.09,47.19,47.04,47.17,62600.0,33.4128,33.4838,33.3773,33.4696,62600.0
2009-11-05 12:30:00,47.17,47.25,47.11,47.23,42800.0,33.4696,33.5263,33.427,33.5122,42800.0
2009-11-05 12:35:00,47.24,47.29,47.2,47.27,30600.0,33.5192,33.5547,33.4909,33.5405,30600.0
2009-11-05 12:40:00,47.28,47.29,47.22,47.24,46600.0,33.5476,33.5547,33.5051,33.5192,46600.0
2009-11-05 12:45:00,47.24,47.27,47.23,47.24,73700.0,33.5192,33.5405,33.5122,33.5192,73700.0
2009-11-05 12:50:00,47.24,47.26,47.14,47.16,48300.0,33.5192,33.5334,33.4483,33.4625,48300.0
2009-11-05 12:55:00,47.15,47.32,47.1,47.31,50500.0,33.4554,33.576,33.4199,33.5689,50500.0
2009-11-05 13:00:00,47.31,47.45,47.28,47.43,92400.0,33.5689,33.6683,33.5476,33.6541,92400.0
2009-11-05 13:05:00,47.43,47.49,47.37,47.37,96600.0,33.6541,33.6966,33.6115,33.6115,96600.0
2009-11-05 13:10:00,47.38,47.4,47.3,47.34,126900.0,33.6186,33.6328,33.5618,33.5902,126900.0
2009-11-05 13:15:00,47.32,47.37,47.21,47.37,71700.0,33.576,33.6115,33.498,33.6115,71700.0
2009-11-05 13:20:00,47.36,47.37,47.25,47.32,78300.0,33.6044,33.6115,33.5263,33.576,78300.0
2009-11-05 13:25:00,47.32,47.37,47.25,47.29,77500.0,33.576,33.6115,33.5263,33.5547,77500.0
2009-11-05 13:30:00,47.28,47.34,47.24,47.26,62600.0,33.5476,33.5902,33.5192,33.5334,62600.0
2009-11-05 13:35:00,47.24,47.3,47.2,47.28,66600.0,33.5192,33.5618,33.4909,33.5476,66600.0
2009-11-05 13:40:00,47.29,47.38,47.27,47.35,65900.0,33.5547,33.6186,33.5405,33.5973,65900.0
2009-11-05 13:45:00,47.36,47.43,47.35,47.35,69100.0,33.6044,33.6541,33.5973,33.5973,69100.0
2009-11-05 13:50:00,47.35,47.35,47.15,47.17,78500.0,33.5973,33.5973,33.4554,33.4696,78500.0
2009-11-05 13:55:00,47.17,47.25,47.16,47.16,53300.0,33.4696,33.5263,33.4625,33.4625,53300.0
2009-11-05 14:00:00,47.16,47.33,47.15,47.3,38500.0,33.4625,33.5831,33.4554,33.5618,38500.0
2009-11-05 14:05:00,47.3,47.3,47.14,47.14,38800.0,33.5618,33.5618,33.4483,33.4483,38800.0
2009-11-05 14:10:00,47.13,47.23,47.07,47.15,50900.0,33.4412,33.5122,33.3986,33.4554,50900.0
2009-11-05 14:15:00,47.15,47.24,47.12,47.15,37500.0,33.4554,33.5192,33.4341,33.4554,37500.0
2009-11-05 14:20:00,47.13,47.21,47.1,47.1,57300.0,33.4412,33.498,33.4199,33.4199,57300.0
2009-11-05 14:25:00,47.1,47.22,47.09,47.1,81400.0,33.4199,33.5051,33.4128,33.4199,81400.0
2009-11-05 14:30:00,47.1,47.14,47.09,47.1,41700.0,33.4199,33.4483,33.4128,33.4199,41700.0
2009-11-05 14:35:00,47.1,47.14,47.05,47.08,108100.0,33.4199,33.4483,33.3844,33.4057,108100.0
2009-11-05 14:40:00,47.08,47.11,47.07,47.08,54800.0,33.4057,33.427,33.3986,33.4057,54800.0
2009-11-05 14:45:00,47.07,47.11,47.06,47.08,85400.0,33.3986,33.427,33.3915,33.4057,85400.0
2009-11-05 14:50:00,47.09,47.13,47.08,47.1,54700.0,33.4128,33.4412,33.4057,33.4199,54700.0
2009-11-05 14:55:00,47.1,47.14,47.1,47.13,44800.0,33.4199,33.4483,33.4199,33.4412,44800.0
2009-11-05 15:00:00,47.13,47.19,47.07,47.08,95800.0,33.4412,33.4838,33.3986,33.4057,95800.0
2009-11-05 15:05:00,47.08,47.14,47.07,47.12,106000.0,33.4057,33.4483,33.3986,33.4341,106000.0
2009-11-05 15:10:00,47.12,47.13,47.05,47.07,80300.0,33.4341,33.4412,33.3844,33.3986,80300.0
2009-11-05 15:15:00,47.08,47.17,47.06,47.17,80600.0,33.4057,33.4696,33.3915,33.4696,80600.0
2009-11-05 15:20:00,47.16,47.18,47.09,47.12,73200.0,33.4625,33.4767,33.4128,33.4341,73200.0
2009-11-05 15:25:00,47.13,47.15,47.09,47.12,58500.0,33.4412,33.4554,33.4128,33.4341,58500.0
2009-11-05 15:30:00,47.13,47.15,47.08,47.1,63500.0,33.4412,33.4554,33.4057,33.4199,63500.0
2009-11-05 15:35:00,47.1,47.12,47.06,47.11,81400.0,33.4199,33.4341,33.3915,33.427,81400.0
2009-11-05 15:40:00,47.11,47.16,47.04,47.09,84200.0,33.427,33.4625,33.3773,33.4128,84200.0
2009-11-05 15:45:00,47.08,47.09,47.04,47.06,94900.0,33.4057,33.4128,33.3773,33.3915,94900.0
2009-11-05 15:50:00,47.06,47.15,47.06,47.13,178200.0,33.3915,33.4554,33.3915,33.4412,178200.0
2009-11-05 15:55:00,47.12,47.29,47.12,47.25,321500.0,33.4341,33.5547,33.4341,33.5263,321500.0
2009-11-06 09:30:00,47.41,48.34,47.35,48.22,384100.0,33.6399,34.2998,33.5973,34.2146,384100.0
2009-11-06 09:35:00,48.2,48.52,48.05,48.51,351300.0,34.2004,34.4275,34.094,34.4204,351300.0
2009-11-06 09:40:00,48.51,48.96,48.45,48.89,372700.0,34.4204,34.7397,34.3778,34.69,372700.0
2009-11-06 09:45:00,48.91,49.16,48.81,48.92,404600.0,34.7042,34.8816,34.6332,34.7113,404600.0
2009-11-06 09:50:00,48.92,49.1,48.83,49.08,435100.0,34.7113,34.839,34.6474,34.8248,435100.0
2009-11-06 09:55:00,49.1,49.5,49.1,49.16,524400.0,34.839,35.1228,34.839,34.8816,524400.0
2009-11-06 10:00:00,49.17,49.35,49.07,49.24,382100.0,34.8887,35.0164,34.8177,34.9384,382100.0
2009-11-06 10:05:00,49.24,49.54,49.22,49.46,418300.0,34.9384,35.1512,34.9242,35.0945,418300.0
2009-11-06 10:10:00,49.46,49.56,49.33,49.4,267800.0,35.0945,35.1654,35.0022,35.0519,267800.0
2009-11-06 10:15:00,49.4,49.42,49.07,49.17,268500.0,35.0519,35.0661,34.8177,34.8887,268500.0
2009-11-06 10:20:00,49.17,49.2,49.04,49.1,244700.0,34.8887,34.91,34.7964,34.839,244700.0
2009-11-06 10:25:00,49.11,49.15,48.78,48.81,309600.0,34.8461,34.8745,34.612,34.6332,309600.0
2009-11-06 10:30:00,48.81,49.1,48.74,49.09,345600.0,34.6332,34.839,34.5836,34.8319,345600.0
2009-11-06 10:35:00,49.08,49.08,48.68,48.96,289800.0,34.8248,34.8248,34.541,34.7397,289800.0
2009-11-06 10:40:00,48.97,49.08,48.81,48.96,189200.0,34.7468,34.8248,34.6332,34.7397,189200.0
2009-11-06 10:45:00,48.95,49.26,48.91,49.1,214000.0,34.7326,34.9525,34.7042,34.839,214000.0
2009-11-06 10:50:00,49.1,49.27,48.92,49.12,212800.0,34.839,34.9596,34.7113,34.8532,212800.0
2009-11-06 10:55:00,49.11,49.28,49.04,49.15,162000.0,34.8461,34.9667,34.7964,34.8745,162000.0
2009-11-06 11:00:00,49.13,49.14,48.96,49.14,140600.0,34.8603,34.8674,34.7397,34.8674,140600.0
2009-11-06 11:05:00,49.13,49.2,48.97,49.18,170800.0,34.8603,34.91,34.7468,34.8958,170800.0
2009-11-06 11:10:00,49.19,49.19,49.0,49.03,123800.0,34.9029,34.9029,34.7681,34.7893,123800.0
2009-11-06 11:15:00,49.03,49.08,48.98,49.07,91700.0,34.7893,34.8248,34.7539,34.8177,91700.0
2009-11-06 11:20:00,49.07,49.08,48.75,48.87,155400.0,34.8177,34.8248,34.5907,34.6758,155400.0
2009-11-06 11:25:00,48.86,48.97,48.77,48.94,113000.0,34.6687,34.7468,34.6049,34.7255,113000.0
2009-11-06 11:30:00,48.93,49.1,48.86,48.98,103600.0,34.7184,34.839,34.6687,34.7539,103600.0
2009-11-06 11:35:00,48.96,48.96,48.72,48.74,113200.0,34.7397,34.7397,34.5694,34.5836,113200.0
2009-11-06 11:40:00,48.76,49.02,48.73,49.0,66000.0,34.5978,34.7823,34.5765,34.7681,66000.0
2009-11-06 11:45:00,48.99,49.0,48.91,48.99,44000.0,34.761,34.7681,34.7042,34.761,44000.0
2009-11-06 11:50:00,48.99,49.15,48.95,49.15,94000.0,34.761,34.8745,34.7326,34.8745,94000.0
2009-11-06 11:55:00,49.14,49.15,48.98,49.01,71900.0,34.8674,34.8745,34.7539,34.7752,71900.0
2009-11-06 12:00:00,49.05,49.14,48.97,49.05,58900.0,34.8035,34.8674,34.7468,34.8035,58900.0
2009-11-06 12:05:00,49.05,49.12,49.04,49.07,63300.0,34.8035,34.8532,34.7964,34.8177,63300.0
2009-11-06 12:10:00,49.08,49.2,49.08,49.18,64400.0,34.8248,34.91,34.8248,34.8958,64400.0
2009-11-06 12:15:00,49.18,49.24,49.16,49.22,80500.0,34.8958,34.9384,34.8816,34.9242,80500.0
2009-11-06 12:20:00,49.23,49.25,49.14,49.19,72400.0,34.9313,34.9454,34.8674,34.9029,72400.0
2009-11-06 12:25:00,49.18,49.25,49.15,49.19,72900.0,34.8958,34.9454,34.8745,34.9029,72900.0
2009-11-06 12:30:00,49.19,49.3,49.19,49.27,49100.0,34.9029,34.9809,34.9029,34.9596,49100.0
2009-11-06 12:35:00,49.27,49.29,49.14,49.23,65600.0,34.9596,34.9738,34.8674,34.9313,65600.0
2009-11-06 12:40:00,49.23,49.23,49.06,49.07,75200.0,34.9313,34.9313,34.8106,34.8177,75200.0
2009-11-06 12:45:00,49.07,49.2,49.06,49.18,68600.0,34.8177,34.91,34.8106,34.8958,68600.0
2009-11-06 12:50:00,49.18,49.21,49.1,49.11,62200.0,34.8958,34.9171,34.839,34.8461,62200.0
2009-11-06 12:55:00,49.14,49.25,49.12,49.18,46400.0,34.8674,34.9454,34.8532,34.8958,46400.0
2009-11-06 13:00:00,49.16,49.22,49.04,49.04,45000.0,34.8816,34.9242,34.7964,34.7964,45000.0
2009-11-06 13:05:00,49.05,49.11,49.03,49.04,69700.0,34.8035,34.8461,34.7893,34.7964,69700.0
2009-11-06 13:10:00,49.04,49.1,49.01,49.07,84500.0,34.7964,34.839,34.7752,34.8177,84500.0
2009-11-06 13:15:00,49.09,49.2,49.07,49.13,97900.0,34.8319,34.91,34.8177,34.8603,97900.0
2009-11-06 13:20:00,49.14,49.17,49.04,49.08,103500.0,34.8674,34.8887,34.7964,34.8248,103500.0
2009-11-06 13:25:00,49.09,49.12,49.03,49.11,61000.0,34.8319,34.8532,34.7893,34.8461,61000.0
2009-11-06 13:30:00,49.12,49.13,49.03,49.1,70700.0,34.8532,34.8603,34.7893,34.839,70700.0
2009-11-06 13:35:00,49.12,49.16,49.04,49.06,65900.0,34.8532,34.8816,34.7964,34.8106,65900.0
2009-11-06 13:40:00,49.05,49.11,49.03,49.08,55100.0,34.8035,34.8461,34.7893,34.8248,55100.0
2009-11-06 13:45:00,49.09,49.14,49.03,49.06,68900.0,34.8319,34.8674,34.7893,34.8106,68900.0
2009-11-06 13:50:00,49.08,49.13,49.04,49.1,61500.0,34.8248,34.8603,34.7964,34.839,61500.0
2009-11-06 13:55:00,49.09,49.11,49.03,49.08,31800.0,34.8319,34.8461,34.7893,34.8248,31800.0
2009-11-06 14:00:00,49.06,49.11,49.02,49.03,91300.0,34.8106,34.8461,34.7823,34.7893,91300.0
2009-11-06 14:05:00,49.03,49.08,48.86,48.91,120800.0,34.7893,34.8248,34.6687,34.7042,120800.0
2009-11-06 14:10:00,48.89,48.92,48.8,48.84,68800.0,34.69,34.7113,34.6262,34.6545,68800.0
2009-11-06 14:15:00,48.84,49.01,48.82,49.0,131500.0,34.6545,34.7752,34.6403,34.7681,131500.0
2009-11-06 14:20:00,48.98,49.07,48.98,49.06,58000.0,34.7539,34.8177,34.7539,34.8106,58000.0
2009-11-06 14:25:00,49.05,49.12,49.0,49.06,55400.0,34.8035,34.8532,34.7681,34.8106,55400.0
2009-11-06 14:30:00,49.05,49.08,49.01,49.02,42100.0,34.8035,34.8248,34.7752,34.7823,42100.0
2009-11-06 14:35:00,49.02,49.08,49.01,49.03,46700.0,34.7823,34.8248,34.7752,34.7893,46700.0
2009-11-06 14:40:00,49.03,49.07,49.0,49.05,80500.0,34.7893,34.8177,34.7681,34.8035,80500.0
2009-11-06 14:45:00,49.06,49.1,49.03,49.09,41600.0,34.8106,34.839,34.7893,34.8319,41600.0
2009-11-06 14:50:00,49.09,49.09,48.95,48.97,100000.0,34.8319,34.8319,34.7326,34.7468,100000.0
2009-11-06 14:55:00,48.96,49.01,48.93,48.96,41500.0,34.7397,34.7752,34.7184,34.7397,41500.0
2009-11-06 15:00:00,48.96,48.99,48.87,48.98,77200.0,34.7397,34.761,34.6758,34.7539,77200.0
2009-11-06 15:05:00,48.97,49.03,48.96,49.0,66100.0,34.7468,34.7893,34.7397,34.7681,66100.0
2009-11-06 15:10:00,48.99,49.09,48.98,49.01,80400.0,34.761,34.8319,34.7539,34.7752,80400.0
2009-11-06 15:15:00,49.01,49.05,48.98,49.04,45200.0,34.7752,34.8035,34.7539,34.7964,45200.0
2009-11-06 15:20:00,49.05,49.09,49.0,49.06,97100.0,34.8035,34.8319,34.7681,34.8106,97100.0
2009-11-06 15:25:00,49.06,49.1,49.04,49.1,86900.0,34.8106,34.839,34.7964,34.839,86900.0
2009-11-06 15:30:00,49.1,49.1,49.04,49.1,113400.0,34.839,34.839,34.7964,34.839,113400.0
2009-11-06 15:35:00,49.1,49.15,49.06,49.09,148400.0,34.839,34.8745,34.8106,34.8319,148400.0
2009-11-06 15:40:00,49.09,49.11,49.04,49.11,175600.0,34.8319,34.8461,34.7964,34.8461,175600.0
2009-11-06 15:45:00,49.1,49.11,49.04,49.08,194900.0,34.839,34.8461,34.7964,34.8248,194900.0
2009-11-06 15:50:00,49.08,49.08,49.02,49.05,271000.0,34.8248,34.8248,34.7823,34.8035,271000.0
2009-11-06 15:55:00,49.04,49.06,48.92,49.04,472600.0,34.7964,34.8106,34.7113,34.7964,472600.0
2009-11-09 09:30:00,50.07,50.22,50.01,50.09,426000.0,35.5273,35.6337,35.4847,35.5415,426000.0
2009-11-09 09:35:00,50.1,50.63,50.05,50.36,433500.0,35.5486,35.9246,35.5131,35.7331,433500.0
2009-11-09 09:40:00,50.38,50.4,50.15,50.33,269600.0,35.7472,35.7614,35.584,35.7118,269600.0
2009-11-09 09:45:00,50.32,50.4,50.24,50.32,231800.0,35.7047,35.7614,35.6479,35.7047,231800.0
2009-11-09 09:50:00,50.32,50.48,50.26,50.45,197800.0,35.7047,35.8182,35.6621,35.7969,197800.0
2009-11-09 09:55:00,50.47,50.48,50.26,50.34,216700.0,35.8111,35.8182,35.6621,35.7189,216700.0
2009-11-09 10:00:00,50.35,50.51,50.34,50.36,214800.0,35.726,35.8395,35.7189,35.7331,214800.0
2009-11-09 10:05:00,50.37,50.45,50.1,50.38,230900.0,35.7401,35.7969,35.5486,35.7472,230900.0
2009-11-09 10:10:00,50.38,50.43,50.3,50.34,154300.0,35.7472,35.7827,35.6905,35.7189,154300.0
2009-11-09 10:15:00,50.35,50.41,50.15,50.18,155700.0,35.726,35.7685,35.584,35.6053,155700.0
2009-11-09 10:20:00,50.2,50.2,50.02,50.12,265800.0,35.6195,35.6195,35.4918,35.5628,265800.0
2009-11-09 10:25:00,50.11,50.44,50.09,50.38,218000.0,35.5557,35.7898,35.5415,35.7472,218000.0
2009-11-09 10:30:00,50.37,50.41,50.21,50.35,199700.0,35.7401,35.7685,35.6266,35.726,199700.0
2009-11-09 10:35:00,50.34,50.41,50.29,50.4,125700.0,35.7189,35.7685,35.6834,35.7614,125700.0
2009-11-09 10:40:00,50.4,50.41,50.31,50.36,120200.0,35.7614,35.7685,35.6976,35.7331,120200.0
2009-11-09 10:45:00,50.38,50.49,50.37,50.38,148100.0,35.7472,35.8253,35.7401,35.7472,148100.0
2009-11-09 10:50:00,50.37,50.5,50.28,50.46,129400.0,35.7401,35.8324,35.6763,35.804,129400.0
2009-11-09 10:55:00,50.46,50.49,50.34,50.38,108000.0,35.804,35.8253,35.7189,35.7472,108000.0
2009-11-09 11:00:00,50.39,50.5,50.35,50.45,109300.0,35.7543,35.8324,35.726,35.7969,109300.0
2009-11-09 11:05:00,50.45,50.59,50.43,50.56,164600.0,35.7969,35.8962,35.7827,35.875,164600.0
2009-11-09 11:10:00,50.54,50.86,50.54,50.78,306900.0,35.8608,36.0878,35.8608,36.0311,306900.0
2009-11-09 11:15:00,50.78,51.0,50.78,50.98,302200.0,36.0311,36.1872,36.0311,36.173,302200.0
2009-11-09 11:20:00,50.98,51.15,50.98,51.11,385900.0,36.173,36.2936,36.173,36.2652,385900.0
2009-11-09 11:25:00,51.11,51.17,51.01,51.06,287700.0,36.2652,36.3078,36.1943,36.2297,287700.0
2009-11-09 11:30:00,51.06,51.11,50.98,50.98,133900.0,36.2297,36.2652,36.173,36.173,133900.0
2009-11-09 11:35:00,51.0,51.07,50.93,51.04,137500.0,36.1872,36.2368,36.1375,36.2155,137500.0
2009-11-09 11:40:00,51.04,51.14,50.98,51.14,113600.0,36.2155,36.2865,36.173,36.2865,113600.0
2009-11-09 11:45:00,51.15,51.3,51.12,51.28,169800.0,36.2936,36.4,36.2723,36.3858,169800.0
2009-11-09 11:50:00,51.28,51.29,51.07,51.1,150100.0,36.3858,36.3929,36.2368,36.2581,150100.0
2009-11-09 11:55:00,51.11,51.16,51.0,51.12,210200.0,36.2652,36.3007,36.1872,36.2723,210200.0
2009-11-09 12:00:00,51.12,51.15,51.04,51.05,125000.0,36.2723,36.2936,36.2155,36.2226,125000.0
2009-11-09 12:05:00,51.07,51.17,51.05,51.06,107400.0,36.2368,36.3078,36.2226,36.2297,107400.0
2009-11-09 12:10:00,51.06,51.12,51.0,51.0,112700.0,36.2297,36.2723,36.1872,36.1872,112700.0
2009-11-09 12:15:00,51.0,51.0,50.87,50.9,127400.0,36.1872,36.1872,36.0949,36.1162,127400.0
2009-11-09 12:20:00,50.92,50.94,50.85,50.88,92700.0,36.1304,36.1446,36.0807,36.102,92700.0
2009-11-09 12:25:00,50.88,50.92,50.67,50.68,188500.0,36.102,36.1304,35.953,35.9601,188500.0
2009-11-09 12:30:00,50.69,50.93,50.65,50.92,142400.0,35.9672,36.1375,35.9388,36.1304,142400.0
2009-11-09 12:35:00,50.92,50.92,50.82,50.85,105500.0,36.1304,36.1304,36.0594,36.0807,105500.0
2009-11-09 12:40:00,50.84,50.94,50.8,50.87,82600.0,36.0736,36.1446,36.0453,36.0949,82600.0
2009-11-09 12:45:00,50.87,50.92,50.81,50.85,137100.0,36.0949,36.1304,36.0524,36.0807,137100.0
2009-11-09 12:50:00,50.85,51.0,50.81,50.97,67400.0,36.0807,36.1872,36.0524,36.1659,67400.0
2009-11-09 12:55:00,50.97,50.97,50.85,50.97,73400.0,36.1659,36.1659,36.0807,36.1659,73400.0
2009-11-09 13:00:00,50.97,50.98,50.7,50.72,113500.0,36.1659,36.173,35.9743,35.9885,113500.0
2009-11-09 13:05:00,50.72,50.79,50.62,50.63,73200.0,35.9885,36.0382,35.9175,35.9246,73200.0
2009-11-09 13:10:00,50.61,50.63,50.55,50.63,92600.0,35.9104,35.9246,35.8679,35.9246,92600.0
2009-11-09 13:15:00,50.63,50.63,50.42,50.56,117800.0,35.9246,35.9246,35.7756,35.875,117800.0
2009-11-09 13:20:00,50.57,50.64,50.53,50.55,55700.0,35.8821,35.9317,35.8537,35.8679,55700.0
2009-11-09 13:25:00,50.54,50.54,50.42,50.48,59100.0,35.8608,35.8608,35.7756,35.8182,59100.0
2009-11-09 13:30:00,50.47,50.62,50.46,50.54,79500.0,35.8111,35.9175,35.804,35.8608,79500.0
2009-11-09 13:35:00,50.53,50.86,50.48,50.79,126900.0,35.8537,36.0878,35.8182,36.0382,126900.0
2009-11-09 13:40:00,50.8,50.82,50.66,50.71,75000.0,36.0453,36.0594,35.9459,35.9814,75000.0
2009-11-09 13:45:00,50.71,50.71,50.59,50.59,59100.0,35.9814,35.9814,35.8962,35.8962,59100.0
2009-11-09 13:50:00,50.6,50.62,50.42,50.47,113000.0,35.9033,35.9175,35.7756,35.8111,113000.0
2009-11-09 13:55:00,50.46,50.65,50.43,50.65,66000.0,35.804,35.9388,35.7827,35.9388,66000.0
2009-11-09 14:00:00,50.65,50.67,50.49,50.49,111400.0,35.9388,35.953,35.8253,35.8253,111400.0
2009-11-09 14:05:00,50.49,50.54,50.42,50.46,61100.0,35.8253,35.8608,35.7756,35.804,61100.0
2009-11-09 14:10:00,50.44,50.52,50.37,50.4,67300.0,35.7898,35.8466,35.7401,35.7614,67300.0
2009-11-09 14:15:00,50.4,50.48,50.36,50.38,71200.0,35.7614,35.8182,35.7331,35.7472,71200.0
2009-11-09 14:20:00,50.38,50.51,50.36,50.5,82400.0,35.7472,35.8395,35.7331,35.8324,82400.0
2009-11-09 14:25:00,50.51,50.55,50.41,50.47,123400.0,35.8395,35.8679,35.7685,35.8111,123400.0
2009-11-09 14:30:00,50.47,50.6,50.46,50.6,63500.0,35.8111,35.9033,35.804,35.9033,63500.0
2009-11-09 14:35:00,50.6,50.63,50.52,50.62,89000.0,35.9033,35.9246,35.8466,35.9175,89000.0
2009-11-09 14:40:00,50.62,50.72,50.61,50.72,56700.0,35.9175,35.9885,35.9104,35.9885,56700.0
2009-11-09 14:45:00,50.71,50.82,50.7,50.75,79900.0,35.9814,36.0594,35.9743,36.0098,79900.0
2009-11-09 14:50:00,50.75,50.82,50.74,50.78,49800.0,36.0098,36.0594,36.0027,36.0311,49800.0
2009-11-09 14:55:00,50.78,50.82,50.77,50.81,33200.0,36.0311,36.0594,36.024,36.0524,33200.0
2009-11-09 15:00:00,50.81,50.82,50.73,50.77,91100.0,36.0524,36.0594,35.9956,36.024,91100.0
2009-11-09 15:05:00,50.77,50.82,50.73,50.81,65500.0,36.024,36.0594,35.9956,36.0524,65500.0
2009-11-09 15:10:00,50.81,50.83,50.72,50.76,68900.0,36.0524,36.0665,35.9885,36.0169,68900.0
2009-11-09 15:15:00,50.75,50.76,50.66,50.72,69400.0,36.0098,36.0169,35.9459,35.9885,69400.0
2009-11-09 15:20:00,50.72,50.74,50.61,50.62,92600.0,35.9885,36.0027,35.9104,35.9175,92600.0
2009-11-09 15:25:00,50.62,50.62,50.49,50.52,95800.0,35.9175,35.9175,35.8253,35.8466,95800.0
2009-11-09 15:30:00,50.51,50.57,50.46,50.48,75500.0,35.8395,35.8821,35.804,35.8182,75500.0
2009-11-09 15:35:00,50.48,50.59,50.47,50.57,94700.0,35.8182,35.8962,35.8111,35.8821,94700.0
2009-11-09 15:40:00,50.58,50.69,50.57,50.63,100500.0,35.8892,35.9672,35.8821,35.9246,100500.0
2009-11-09 15:45:00,50.62,50.65,50.56,50.57,201600.0,35.9175,35.9388,35.875,35.8821,201600.0
2009-11-09 15:50:00,50.57,50.62,50.55,50.55,238600.0,35.8821,35.9175,35.8679,35.8679,238600.0
2009-11-09 15:55:00,50.55,50.58,50.5,50.56,371900.0,35.8679,35.8892,35.8324,35.875,371900.0
2009-11-10 09:30:00,50.35,50.66,50.16,50.41,222200.0,35.726,35.9459,35.5911,35.7685,222200.0
2009-11-10 09:35:00,50.39,50.64,50.31,50.43,161600.0,35.7543,35.9317,35.6976,35.7827,161600.0
2009-11-10 09:40:00,50.4,50.42,50.05,50.21,157000.0,35.7614,35.7756,35.5131,35.6266,157000.0
2009-11-10 09:45:00,50.21,50.55,50.19,50.47,141100.0,35.6266,35.8679,35.6124,35.8111,141100.0
2009-11-10 09:50:00,50.5,50.71,50.46,50.56,264600.0,35.8324,35.9814,35.804,35.875,264600.0
2009-11-10 09:55:00,50.56,50.63,50.2,50.33,256500.0,35.875,35.9246,35.6195,35.7118,256500.0
2009-11-10 10:00:00,50.33,50.55,50.27,50.35,151400.0,35.7118,35.8679,35.6692,35.726,151400.0
2009-11-10 10:05:00,50.36,50.43,50.22,50.31,103500.0,35.7331,35.7827,35.6337,35.6976,103500.0
2009-11-10 10:10:00,50.32,50.6,50.27,50.5,118000.0,35.7047,35.9033,35.6692,35.8324,118000.0
2009-11-10 10:15:00,50.48,50.68,50.45,50.63,92000.0,35.8182,35.9601,35.7969,35.9246,92000.0
2009-11-10 10:20:00,50.61,50.98,50.59,50.8,143400.0,35.9104,36.173,35.8962,36.0453,143400.0
2009-11-10 10:25:00,50.79,50.92,50.73,50.89,103300.0,36.0382,36.1304,35.9956,36.1091,103300.0
2009-11-10 10:30:00,50.88,50.99,50.87,50.94,131000.0,36.102,36.1801,36.0949,36.1446,131000.0
2009-11-10 10:35:00,50.94,50.97,50.63,50.63,109700.0,36.1446,36.1659,35.9246,35.9246,109700.0
2009-11-10 10:40:00,50.63,50.76,50.49,50.51,110800.0,35.9246,36.0169,35.8253,35.8395,110800.0
2009-11-10 10:45:00,50.51,50.61,50.43,50.5,77800.0,35.8395,35.9104,35.7827,35.8324,77800.0
2009-11-10 10:50:00,50.5,50.58,50.38,50.41,114100.0,35.8324,35.8892,35.7472,35.7685,114100.0
2009-11-10 10:55:00,50.39,50.42,50.24,50.26,114800.0,35.7543,35.7756,35.6479,35.6621,114800.0
2009-11-10 11:00:00,50.27,50.55,50.27,50.48,58900.0,35.6692,35.8679,35.6692,35.8182,58900.0
2009-11-10 11:05:00,50.47,50.49,50.1,50.22,224500.0,35.8111,35.8253,35.5486,35.6337,224500.0
2009-11-10 11:10:00,50.22,50.24,50.01,50.09,129600.0,35.6337,35.6479,35.4847,35.5415,129600.0
2009-11-10 11:15:00,50.09,50.15,50.02,50.08,109500.0,35.5415,35.584,35.4918,35.5344,109500.0
2009-11-10 11:20:00,50.07,50.15,50.0,50.07,139800.0,35.5273,35.584,35.4776,35.5273,139800.0
2009-11-10 11:25:00,50.05,50.13,49.95,49.99,150400.0,35.5131,35.5699,35.4421,35.4705,150400.0
2009-11-10 11:30:00,49.99,50.02,49.65,49.66,130200.0,35.4705,35.4918,35.2293,35.2364,130200.0
2009-11-10 11:35:00,49.66,49.95,49.56,49.78,178900.0,35.2364,35.4421,35.1654,35.3215,178900.0
2009-11-10 11:40:00,49.79,49.87,49.72,49.74,83600.0,35.3286,35.3854,35.2789,35.2931,83600.0
2009-11-10 11:45:00,49.76,50.1,49.74,50.08,91200.0,35.3073,35.5486,35.2931,35.5344,91200.0
2009-11-10 11:50:00,50.09,50.09,49.9,49.99,60300.0,35.5415,35.5415,35.4067,35.4705,60300.0
2009-11-10 11:55:00,49.98,50.01,49.81,49.82,44100.0,35.4634,35.4847,35.3428,35.3499,44100.0
2009-11-10 12:00:00,49.81,49.89,49.8,49.81,66800.0,35.3428,35.3996,35.3357,35.3428,66800.0
2009-11-10 12:05:00,49.82,49.88,49.74,49.82,74400.0,35.3499,35.3925,35.2931,35.3499,74400.0
2009-11-10 12:10:00,49.82,49.95,49.81,49.92,72900.0,35.3499,35.4421,35.3428,35.4208,72900.0
2009-11-10 12:15:00,49.92,50.04,49.9,50.02,81700.0,35.4208,35.506,35.4067,35.4918,81700.0
2009-11-10 12:20:00,50.04,50.06,49.9,49.91,83700.0,35.506,35.5202,35.4067,35.4138,83700.0
2009-11-10 12:25:00,49.92,49.97,49.72,49.72,88000.0,35.4208,35.4563,35.2789,35.2789,88000.0
2009-11-10 12:30:00,49.72,49.9,49.69,49.75,62300.0,35.2789,35.4067,35.2577,35.3002,62300.0
2009-11-10 12:35:00,49.75,49.86,49.75,49.84,66700.0,35.3002,35.3783,35.3002,35.3641,66700.0
2009-11-10 12:40:00,49.85,49.89,49.78,49.8,29500.0,35.3712,35.3996,35.3215,35.3357,29500.0
2009-11-10 12:45:00,49.8,49.81,49.73,49.76,38000.0,35.3357,35.3428,35.286,35.3073,38000.0
2009-11-10 12:50:00,49.75,49.87,49.74,49.82,45700.0,35.3002,35.3854,35.2931,35.3499,45700.0
2009-11-10 12:55:00,49.82,50.09,49.82,50.08,76400.0,35.3499,35.5415,35.3499,35.5344,76400.0
2009-11-10 13:00:00,50.08,50.21,50.03,50.18,83400.0,35.5344,35.6266,35.4989,35.6053,83400.0
2009-11-10 13:05:00,50.16,50.18,50.02,50.13,60100.0,35.5911,35.6053,35.4918,35.5699,60100.0
2009-11-10 13:10:00,50.13,50.15,50.01,50.01,91500.0,35.5699,35.584,35.4847,35.4847,91500.0
2009-11-10 13:15:00,50.01,50.06,49.91,50.04,61900.0,35.4847,35.5202,35.4138,35.506,61900.0
2009-11-10 13:20:00,50.04,50.06,49.93,50.05,38900.0,35.506,35.5202,35.4279,35.5131,38900.0
2009-11-10 13:25:00,50.05,50.08,49.99,50.07,51100.0,35.5131,35.5344,35.4705,35.5273,51100.0
2009-11-10 13:30:00,50.07,50.08,50.0,50.03,39500.0,35.5273,35.5344,35.4776,35.4989,39500.0
2009-11-10 13:35:00,50.04,50.11,50.02,50.02,58300.0,35.506,35.5557,35.4918,35.4918,58300.0
2009-11-10 13:40:00,50.02,50.07,49.95,50.05,78300.0,35.4918,35.5273,35.4421,35.5131,78300.0
2009-11-10 13:45:00,50.06,50.07,50.0,50.03,43400.0,35.5202,35.5273,35.4776,35.4989,43400.0
2009-11-10 13:50:00,50.04,50.16,50.03,50.13,78100.0,35.506,35.5911,35.4989,35.5699,78100.0
2009-11-10 13:55:00,50.13,50.21,50.09,50.19,126300.0,35.5699,35.6266,35.5415,35.6124,126300.0
2009-11-10 14:00:00,50.2,50.31,50.17,50.3,79900.0,35.6195,35.6976,35.5982,35.6905,79900.0
2009-11-10 14:05:00,50.3,50.43,50.29,50.42,45100.0,35.6905,35.7827,35.6834,35.7756,45100.0
2009-11-10 14:10:00,50.41,50.41,50.33,50.35,27800.0,35.7685,35.7685,35.7118,35.726,27800.0
2009-11-10 14:15:00,50.35,50.4,50.34,50.4,39300.0,35.726,35.7614,35.7189,35.7614,39300.0
2009-11-10 14:20:00,50.4,50.51,50.39,50.5,54400.0,35.7614,35.8395,35.7543,35.8324,54400.0
2009-11-10 14:25:00,50.49,50.58,50.46,50.48,60600.0,35.8253,35.8892,35.804,35.8182,60600.0
2009-11-10 14:30:00,50.47,50.54,50.46,50.51,56700.0,35.8111,35.8608,35.804,35.8395,56700.0
2009-11-10 14:35:00,50.51,50.51,50.4,50.41,54300.0,35.8395,35.8395,35.7614,35.7685,54300.0
2009-11-10 14:40:00,50.41,50.51,50.34,50.35,71300.0,35.7685,35.8395,35.7189,35.726,71300.0
2009-11-10 14:45:00,50.38,50.41,50.35,50.36,74900.0,35.7472,35.7685,35.726,35.7331,74900.0
2009-11-10 14:50:00,50.35,50.36,50.31,50.32,50000.0,35.726,35.7331,35.6976,35.7047,50000.0
2009-11-10 14:55:00,50.33,50.39,50.29,50.39,73600.0,35.7118,35.7543,35.6834,35.7543,73600.0
2009-11-10 15:00:00,50.38,50.4,50.3,50.38,65800.0,35.7472,35.7614,35.6905,35.7472,65800.0
2009-11-10 15:05:00,50.38,50.42,50.35,50.35,80800.0,35.7472,35.7756,35.726,35.726,80800.0
2009-11-10 15:10:00,50.36,50.46,50.34,50.39,105600.0,35.7331,35.804,35.7189,35.7543,105600.0
2009-11-10 15:15:00,50.39,50.53,50.35,50.49,185300.0,35.7543,35.8537,35.726,35.8253,185300.0
2009-11-10 15:20:00,50.48,50.49,50.33,50.41,82200.0,35.8182,35.8253,35.7118,35.7685,82200.0
2009-11-10 15:25:00,50.41,50.44,50.36,50.42,103600.0,35.7685,35.7898,35.7331,35.7756,103600.0
2009-11-10 15:30:00,50.41,50.42,50.29,50.35,127800.0,35.7685,35.7756,35.6834,35.726,127800.0
2009-11-10 15:35:00,50.36,50.43,50.34,50.39,92500.0,35.7331,35.7827,35.7189,35.7543,92500.0
2009-11-10 15:40:00,50.4,50.43,50.3,50.31,90700.0,35.7614,35.7827,35.6905,35.6976,90700.0
2009-11-10 15:45:00,50.32,50.39,50.27,50.34,196800.0,35.7047,35.7543,35.6692,35.7189,196800.0
2009-11-10 15:50:00,50.34,50.42,50.34,50.36,204800.0,35.7189,35.7756,35.7189,35.7331,204800.0
2009-11-10 15:55:00,50.36,50.48,50.34,50.45,302000.0,35.7331,35.8182,35.7189,35.7969,302000.0
2009-11-11 09:30:00,51.61,51.67,51.42,51.65,320000.0,36.62,36.6626,36.4852,36.6484,320000.0
2009-11-11 09:35:00,51.65,51.67,51.41,51.46,258800.0,36.6484,36.6626,36.4781,36.5136,258800.0
2009-11-11 09:40:00,51.47,51.65,51.44,51.65,159600.0,36.5207,36.6484,36.4994,36.6484,159600.0
2009-11-11 09:45:00,51.64,51.74,51.45,51.72,292400.0,36.6413,36.7122,36.5065,36.698,292400.0
2009-11-11 09:50:00,51.7,51.93,51.64,51.91,264700.0,36.6839,36.847,36.6413,36.8329,264700.0
2009-11-11 09:55:00,51.91,51.97,51.81,51.81,130600.0,36.8329,36.8754,36.7619,36.7619,130600.0
2009-11-11 10:00:00,51.8,51.97,51.8,51.89,222300.0,36.7548,36.8754,36.7548,36.8187,222300.0
2009-11-11 10:05:00,51.9,51.91,51.68,51.7,162300.0,36.8258,36.8329,36.6697,36.6839,162300.0
2009-11-11 10:10:00,51.69,51.79,51.66,51.77,143500.0,36.6768,36.7477,36.6555,36.7335,143500.0
2009-11-11 10:15:00,51.78,51.9,51.69,51.75,98800.0,36.7406,36.8258,36.6768,36.7193,98800.0
2009-11-11 10:20:00,51.74,51.82,51.71,51.8,91500.0,36.7122,36.769,36.6909,36.7548,91500.0
2009-11-11 10:25:00,51.81,51.91,51.68,51.91,104400.0,36.7619,36.8329,36.6697,36.8329,104400.0
2009-11-11 10:30:00,51.89,51.94,51.7,51.9,142400.0,36.8187,36.8541,36.6839,36.8258,142400.0
2009-11-11 10:35:00,51.89,51.92,51.66,51.69,207300.0,36.8187,36.84,36.6555,36.6768,207300.0
2009-11-11 10:40:00,51.68,51.73,51.29,51.33,190700.0,36.6697,36.7051,36.3929,36.4213,190700.0
2009-11-11 10:45:00,51.34,51.53,51.32,51.42,236200.0,36.4284,36.5632,36.4142,36.4852,236200.0
2009-11-11 10:50:00,51.41,51.48,51.15,51.33,188300.0,36.4781,36.5278,36.2936,36.4213,188300.0
2009-11-11 10:55:00,51.31,51.47,51.22,51.43,153000.0,36.4071,36.5207,36.3433,36.4923,153000.0
2009-11-11 11:00:00,51.42,51.48,51.37,51.44,91400.0,36.4852,36.5278,36.4497,36.4994,91400.0
2009-11-11 11:05:00,51.43,51.46,51.03,51.03,158800.0,36.4923,36.5136,36.2085,36.2085,158800.0
2009-11-11 11:10:00,51.03,51.25,51.0,51.18,205300.0,36.2085,36.3646,36.1872,36.3149,205300.0
2009-11-11 11:15:00,51.2,51.32,51.03,51.3,144200.0,36.3291,36.4142,36.2085,36.4,144200.0
2009-11-11 11:20:00,51.3,51.42,51.19,51.39,93000.0,36.4,36.4852,36.322,36.4639,93000.0
2009-11-11 11:25:00,51.38,51.44,51.27,51.42,108400.0,36.4568,36.4994,36.3787,36.4852,108400.0
2009-11-11 11:30:00,51.42,51.53,51.3,51.46,115000.0,36.4852,36.5632,36.4,36.5136,115000.0
2009-11-11 11:35:00,51.47,51.59,51.41,51.43,74900.0,36.5207,36.6058,36.4781,36.4923,74900.0
2009-11-11 11:40:00,51.44,51.49,51.32,51.38,55000.0,36.4994,36.5348,36.4142,36.4568,55000.0
2009-11-11 11:45:00,51.39,51.39,51.3,51.33,48500.0,36.4639,36.4639,36.4,36.4213,48500.0
2009-11-11 11:50:00,51.33,51.35,51.15,51.23,118900.0,36.4213,36.4355,36.2936,36.3504,118900.0
2009-11-11 11:55:00,51.23,51.34,51.05,51.31,178700.0,36.3504,36.4284,36.2226,36.4071,178700.0
2009-11-11 12:00:00,51.31,51.41,51.21,51.26,147800.0,36.4071,36.4781,36.3362,36.3716,147800.0
2009-11-11 12:05:00,51.25,51.27,51.13,51.2,108700.0,36.3646,36.3787,36.2794,36.3291,108700.0
2009-11-11 12:10:00,51.19,51.22,51.14,51.2,139200.0,36.322,36.3433,36.2865,36.3291,139200.0
2009-11-11 12:15:00,51.2,51.2,51.06,51.12,97900.0,36.3291,36.3291,36.2297,36.2723,97900.0
2009-11-11 12:20:00,51.13,51.15,51.1,51.12,80200.0,36.2794,36.2936,36.2581,36.2723,80200.0
2009-11-11 12:25:00,51.12,51.17,51.11,51.16,49100.0,36.2723,36.3078,36.2652,36.3007,49100.0
2009-11-11 12:30:00,51.16,51.35,51.16,51.33,94400.0,36.3007,36.4355,36.3007,36.4213,94400.0
2009-11-11 12:35:00,51.32,51.4,51.27,51.27,77900.0,36.4142,36.471,36.3787,36.3787,77900.0
2009-11-11 12:40:00,51.27,51.35,51.22,51.34,48300.0,36.3787,36.4355,36.3433,36.4284,48300.0
2009-11-11 12:45:00,51.35,51.45,51.34,51.39,119800.0,36.4355,36.5065,36.4284,36.4639,119800.0
2009-11-11 12:50:00,51.39,51.4,51.35,51.4,51600.0,36.4639,36.471,36.4355,36.471,51600.0
2009-11-11 12:55:00,51.4,51.4,51.32,51.35,120500.0,36.471,36.471,36.4142,36.4355,120500.0
2009-11-11 13:00:00,51.34,51.48,51.34,51.48,65900.0,36.4284,36.5278,36.4284,36.5278,65900.0
2009-11-11 13:05:00,51.49,51.59,51.43,51.59,65100.0,36.5348,36.6058,36.4923,36.6058,65100.0
2009-11-11 13:10:00,51.59,51.68,51.51,51.64,93000.0,36.6058,36.6697,36.549,36.6413,93000.0
2009-11-11 13:15:00,51.63,51.67,51.55,51.61,61900.0,36.6342,36.6626,36.5774,36.62,61900.0
2009-11-11 13:20:00,51.59,51.67,51.58,51.59,69200.0,36.6058,36.6626,36.5987,36.6058,69200.0
2009-11-11 13:25:00,51.61,51.67,51.57,51.61,60100.0,36.62,36.6626,36.5916,36.62,60100.0
2009-11-11 13:30:00,51.6,51.69,51.59,51.65,98500.0,36.6129,36.6768,36.6058,36.6484,98500.0
2009-11-11 13:35:00,51.65,51.67,51.54,51.61,98200.0,36.6484,36.6626,36.5703,36.62,98200.0
2009-11-11 13:40:00,51.61,51.62,51.5,51.51,131400.0,36.62,36.6271,36.5419,36.549,131400.0
2009-11-11 13:45:00,51.51,51.6,51.48,51.58,124000.0,36.549,36.6129,36.5278,36.5987,124000.0
2009-11-11 13:50:00,51.58,51.65,51.51,51.59,101300.0,36.5987,36.6484,36.549,36.6058,101300.0
2009-11-11 13:55:00,51.61,51.68,51.56,51.67,96600.0,36.62,36.6697,36.5845,36.6626,96600.0
2009-11-11 14:00:00,51.65,51.85,51.65,51.83,112700.0,36.6484,36.7903,36.6484,36.7761,112700.0
2009-11-11 14:05:00,51.83,51.92,51.8,51.87,94100.0,36.7761,36.84,36.7548,36.8045,94100.0
2009-11-11 14:10:00,51.87,51.88,51.74,51.81,48600.0,36.8045,36.8116,36.7122,36.7619,48600.0
2009-11-11 14:15:00,51.81,51.83,51.7,51.77,65600.0,36.7619,36.7761,36.6839,36.7335,65600.0
2009-11-11 14:20:00,51.77,51.78,51.6,51.61,136600.0,36.7335,36.7406,36.6129,36.62,136600.0
2009-11-11 14:25:00,51.61,51.61,51.52,51.52,135500.0,36.62,36.62,36.5561,36.5561,135500.0
2009-11-11 14:30:00,51.53,51.54,51.46,51.48,109100.0,36.5632,36.5703,36.5136,36.5278,109100.0
2009-11-11 14:35:00,51.49,51.52,51.47,51.49,73000.0,36.5348,36.5561,36.5207,36.5348,73000.0
2009-11-11 14:40:00,51.49,51.5,51.44,51.45,57600.0,36.5348,36.5419,36.4994,36.5065,57600.0
2009-11-11 14:45:00,51.44,51.5,51.4,51.5,113900.0,36.4994,36.5419,36.471,36.5419,113900.0
2009-11-11 14:50:00,51.51,51.53,51.45,51.5,104400.0,36.549,36.5632,36.5065,36.5419,104400.0
2009-11-11 14:55:00,51.5,51.52,51.45,51.51,61700.0,36.5419,36.5561,36.5065,36.549,61700.0
2009-11-11 15:00:00,51.51,51.57,51.48,51.52,70900.0,36.549,36.5916,36.5278,36.5561,70900.0
2009-11-11 15:05:00,51.52,51.54,51.49,51.49,61700.0,36.5561,36.5703,36.5348,36.5348,61700.0
2009-11-11 15:10:00,51.48,51.48,51.32,51.33,80700.0,36.5278,36.5278,36.4142,36.4213,80700.0
2009-11-11 15:15:00,51.32,51.34,51.15,51.22,185500.0,36.4142,36.4284,36.2936,36.3433,185500.0
2009-11-11 15:20:00,51.22,51.59,51.15,51.16,159100.0,36.3433,36.6058,36.2936,36.3007,159100.0
2009-11-11 15:25:00,51.17,51.24,51.16,51.21,91900.0,36.3078,36.3575,36.3007,36.3362,91900.0
2009-11-11 15:30:00,51.22,51.3,51.17,51.22,89300.0,36.3433,36.4,36.3078,36.3433,89300.0
2009-11-11 15:35:00,51.24,51.33,51.17,51.31,105900.0,36.3575,36.4213,36.3078,36.4071,105900.0
2009-11-11 15:40:00,51.3,51.35,51.25,51.28,147600.0,36.4,36.4355,36.3646,36.3858,147600.0
2009-11-11 15:45:00,51.27,51.3,51.18,51.29,184500.0,36.3787,36.4,36.3149,36.3929,184500.0
2009-11-11 15:50:00,51.29,51.31,51.21,51.27,234600.0,36.3929,36.4071,36.3362,36.3787,234600.0
2009-11-11 15:55:00,51.26,51.3,51.19,51.24,297200.0,36.3716,36.4,36.322,36.3575,297200.0
2009-11-12 09:30:00,50.81,50.82,50.26,50.43,306500.0,36.0524,36.0594,35.6621,35.7827,306500.0
2009-11-12 09:35:00,50.42,50.71,50.26,50.29,243500.0,35.7756,35.9814,35.6621,35.6834,243500.0
2009-11-12 09:40:00,50.28,50.58,50.2,50.4,229700.0,35.6763,35.8892,35.6195,35.7614,229700.0
2009-11-12 09:45:00,50.4,50.92,50.35,50.89,210600.0,35.7614,36.1304,35.726,36.1091,210600.0
2009-11-12 09:50:00,50.91,51.12,50.88,50.93,231600.0,36.1233,36.2723,36.102,36.1375,231600.0
2009-11-12 09:55:00,50.93,51.15,50.87,50.95,162200.0,36.1375,36.2936,36.0949,36.1517,162200.0
2009-11-12 10:00:00,50.96,50.98,50.7,50.75,180900.0,36.1588,36.173,35.9743,36.0098,180900.0
2009-11-12 10:05:00,50.77,50.8,50.59,50.63,106200.0,36.024,36.0453,35.8962,35.9246,106200.0
2009-11-12 10:10:00,50.64,50.65,50.44,50.49,158900.0,35.9317,35.9388,35.7898,35.8253,158900.0
2009-11-12 10:15:00,50.49,50.6,50.28,50.4,81900.0,35.8253,35.9033,35.6763,35.7614,81900.0
2009-11-12 10:20:00,50.4,50.6,50.31,50.52,79400.0,35.7614,35.9033,35.6976,35.8466,79400.0
2009-11-12 10:25:00,50.53,50.68,50.5,50.5,103300.0,35.8537,35.9601,35.8324,35.8324,103300.0
2009-11-12 10:30:00,50.5,50.51,50.33,50.48,93200.0,35.8324,35.8395,35.7118,35.8182,93200.0
2009-11-12 10:35:00,50.46,50.57,50.33,50.55,58200.0,35.804,35.8821,35.7118,35.8679,58200.0
2009-11-12 10:40:00,50.56,50.58,50.42,50.56,78700.0,35.875,35.8892,35.7756,35.875,78700.0
2009-11-12 10:45:00,50.56,50.6,50.41,50.49,110900.0,35.875,35.9033,35.7685,35.8253,110900.0
2009-11-12 10:50:00,50.51,50.68,50.51,50.61,113100.0,35.8395,35.9601,35.8395,35.9104,113100.0
2009-11-12 10:55:00,50.61,50.62,50.42,50.55,86300.0,35.9104,35.9175,35.7756,35.8679,86300.0
2009-11-12 11:00:00,50.54,50.62,50.39,50.54,93700.0,35.8608,35.9175,35.7543,35.8608,93700.0
2009-11-12 11:05:00,50.53,50.56,50.34,50.35,59900.0,35.8537,35.875,35.7189,35.726,59900.0
2009-11-12 11:10:00,50.37,50.4,50.08,50.08,168100.0,35.7401,35.7614,35.5344,35.5344,168100.0
2009-11-12 11:15:00,50.09,50.23,50.04,50.17,196000.0,35.5415,35.6408,35.506,35.5982,196000.0
2009-11-12 11:20:00,50.17,50.17,49.88,49.92,171300.0,35.5982,35.5982,35.3925,35.4208,171300.0
2009-11-12 11:25:00,49.91,49.92,49.76,49.77,156900.0,35.4138,35.4208,35.3073,35.3144,156900.0
2009-11-12 11:30:00,49.76,49.78,49.63,49.71,232000.0,35.3073,35.3215,35.2151,35.2718,232000.0
2009-11-12 11:35:00,49.7,49.75,49.48,49.64,178900.0,35.2647,35.3002,35.1086,35.2222,178900.0
2009-11-12 11:40:00,49.64,49.84,49.53,49.83,407900.0,35.2222,35.3641,35.1441,35.357,407900.0
2009-11-12 11:45:00,49.83,49.88,49.72,49.75,106600.0,35.357,35.3925,35.2789,35.3002,106600.0
2009-11-12 11:50:00,49.76,49.88,49.69,49.71,150100.0,35.3073,35.3925,35.2577,35.2718,150100.0
2009-11-12 11:55:00,49.71,49.74,49.63,49.71,71800.0,35.2718,35.2931,35.2151,35.2718,71800.0
2009-11-12 12:00:00,49.71,49.85,49.69,49.77,78300.0,35.2718,35.3712,35.2577,35.3144,78300.0
2009-11-12 12:05:00,49.77,49.89,49.75,49.87,57800.0,35.3144,35.3996,35.3002,35.3854,57800.0
2009-11-12 12:10:00,49.88,50.0,49.82,49.96,90200.0,35.3925,35.4776,35.3499,35.4492,90200.0
2009-11-12 12:15:00,49.96,50.07,49.92,50.06,46200.0,35.4492,35.5273,35.4208,35.5202,46200.0
2009-11-12 12:20:00,50.06,50.15,49.91,49.96,122600.0,35.5202,35.584,35.4138,35.4492,122600.0
2009-11-12 12:25:00,49.97,50.02,49.96,49.99,58200.0,35.4563,35.4918,35.4492,35.4705,58200.0
2009-11-12 12:30:00,49.98,49.99,49.85,49.86,66300.0,35.4634,35.4705,35.3712,35.3783,66300.0
2009-11-12 12:35:00,49.85,49.92,49.81,49.88,76900.0,35.3712,35.4208,35.3428,35.3925,76900.0
2009-11-12 12:40:00,49.87,49.98,49.83,49.87,50600.0,35.3854,35.4634,35.357,35.3854,50600.0
2009-11-12 12:45:00,49.88,49.93,49.77,49.8,40600.0,35.3925,35.4279,35.3144,35.3357,40600.0
2009-11-12 12:50:00,49.8,49.98,49.8,49.88,78800.0,35.3357,35.4634,35.3357,35.3925,78800.0
2009-11-12 12:55:00,49.88,49.91,49.76,49.83,125400.0,35.3925,35.4138,35.3073,35.357,125400.0
2009-11-12 13:00:00,49.82,49.84,49.69,49.77,81200.0,35.3499,35.3641,35.2577,35.3144,81200.0
2009-11-12 13:05:00,49.75,49.76,49.53,49.55,60700.0,35.3002,35.3073,35.1441,35.1583,60700.0
2009-11-12 13:10:00,49.56,49.59,49.5,49.52,45200.0,35.1654,35.1867,35.1228,35.137,45200.0
2009-11-12 13:15:00,49.53,49.78,49.5,49.78,81200.0,35.1441,35.3215,35.1228,35.3215,81200.0
2009-11-12 13:20:00,49.78,49.78,49.62,49.71,36400.0,35.3215,35.3215,35.208,35.2718,36400.0
2009-11-12 13:25:00,49.71,49.72,49.64,49.72,68900.0,35.2718,35.2789,35.2222,35.2789,68900.0
2009-11-12 13:30:00,49.72,49.87,49.7,49.81,64300.0,35.2789,35.3854,35.2647,35.3428,64300.0
2009-11-12 13:35:00,49.81,49.83,49.76,49.81,134100.0,35.3428,35.357,35.3073,35.3428,134100.0
2009-11-12 13:40:00,49.81,49.82,49.68,49.72,80200.0,35.3428,35.3499,35.2506,35.2789,80200.0
2009-11-12 13:45:00,49.71,49.91,49.71,49.87,76400.0,35.2718,35.4138,35.2718,35.3854,76400.0
2009-11-12 13:50:00,49.85,49.85,49.71,49.79,51400.0,35.3712,35.3712,35.2718,35.3286,51400.0
2009-11-12 13:55:00,49.79,49.8,49.71,49.8,29800.0,35.3286,35.3357,35.2718,35.3357,29800.0
2009-11-12 14:00:00,49.8,49.88,49.76,49.84,88000.0,35.3357,35.3925,35.3073,35.3641,88000.0
2009-11-12 14:05:00,49.86,49.89,49.81,49.84,157300.0,35.3783,35.3996,35.3428,35.3641,157300.0
2009-11-12 14:10:00,49.84,49.95,49.82,49.94,69100.0,35.3641,35.4421,35.3499,35.435,69100.0
2009-11-12 14:15:00,49.92,49.99,49.84,49.85,127300.0,35.4208,35.4705,35.3641,35.3712,127300.0
2009-11-12 14:20:00,49.84,49.93,49.77,49.84,184500.0,35.3641,35.4279,35.3144,35.3641,184500.0
2009-11-12 14:25:00,49.85,49.98,49.85,49.93,54900.0,35.3712,35.4634,35.3712,35.4279,54900.0
2009-11-12 14:30:00,49.95,49.95,49.87,49.94,38400.0,35.4421,35.4421,35.3854,35.435,38400.0
2009-11-12 14:35:00,49.94,49.99,49.83,49.83,82000.0,35.435,35.4705,35.357,35.357,82000.0
2009-11-12 14:40:00,49.83,49.84,49.7,49.75,182600.0,35.357,35.3641,35.2647,35.3002,182600.0
2009-11-12 14:45:00,49.76,49.8,49.67,49.7,55900.0,35.3073,35.3357,35.2435,35.2647,55900.0
2009-11-12 14:50:00,49.71,49.81,49.7,49.79,40400.0,35.2718,35.3428,35.2647,35.3286,40400.0
2009-11-12 14:55:00,49.79,49.88,49.75,49.85,71300.0,35.3286,35.3925,35.3002,35.3712,71300.0
2009-11-12 15:00:00,49.85,49.89,49.72,49.72,66200.0,35.3712,35.3996,35.2789,35.2789,66200.0
2009-11-12 15:05:00,49.72,49.74,49.64,49.65,174100.0,35.2789,35.2931,35.2222,35.2293,174100.0
2009-11-12 15:10:00,49.63,49.71,49.57,49.69,108700.0,35.2151,35.2718,35.1725,35.2577,108700.0
2009-11-12 15:15:00,49.7,49.76,49.63,49.74,105500.0,35.2647,35.3073,35.2151,35.2931,105500.0
2009-11-12 15:20:00,49.74,49.75,49.68,49.7,181300.0,35.2931,35.3002,35.2506,35.2647,181300.0
2009-11-12 15:25:00,49.7,49.79,49.64,49.67,102500.0,35.2647,35.3286,35.2222,35.2435,102500.0
2009-11-12 15:30:00,49.67,49.72,49.6,49.68,140800.0,35.2435,35.2789,35.1938,35.2506,140800.0
2009-11-12 15:35:00,49.68,49.68,49.42,49.45,151800.0,35.2506,35.2506,35.0661,35.0874,151800.0
2009-11-12 15:40:00,49.45,49.57,49.43,49.47,228500.0,35.0874,35.1725,35.0732,35.1016,228500.0
2009-11-12 15:45:00,49.46,49.55,49.45,49.45,225200.0,35.0945,35.1583,35.0874,35.0874,225200.0
2009-11-12 15:50:00,49.45,49.61,49.45,49.61,187800.0,35.0874,35.2009,35.0874,35.2009,187800.0
2009-11-12 15:55:00,49.61,49.76,49.61,49.69,409300.0,35.2009,35.3073,35.2009,35.2577,409300.0
2009-11-13 09:30:00,49.76,50.11,49.7,50.01,294000.0,35.3073,35.5557,35.2647,35.4847,294000.0
2009-11-13 09:35:00,50.01,50.3,49.97,50.07,277800.0,35.4847,35.6905,35.4563,35.5273,277800.0
2009-11-13 09:40:00,50.07,50.16,49.99,50.04,149400.0,35.5273,35.5911,35.4705,35.506,149400.0
2009-11-13 09:45:00,50.04,50.15,49.99,50.08,194500.0,35.506,35.584,35.4705,35.5344,194500.0
2009-11-13 09:50:00,50.08,50.13,49.97,49.99,191300.0,35.5344,35.5699,35.4563,35.4705,191300.0
2009-11-13 09:55:00,49.97,50.13,49.88,50.09,236800.0,35.4563,35.5699,35.3925,35.5415,236800.0
2009-11-13 10:00:00,50.08,50.12,49.95,49.96,175600.0,35.5344,35.5628,35.4421,35.4492,175600.0
2009-11-13 10:05:00,49.97,50.19,49.93,50.18,135700.0,35.4563,35.6124,35.4279,35.6053,135700.0
2009-11-13 10:10:00,50.19,50.37,50.13,50.34,135500.0,35.6124,35.7401,35.5699,35.7189,135500.0
2009-11-13 10:15:00,50.35,50.48,50.32,50.44,150400.0,35.726,35.8182,35.7047,35.7898,150400.0
2009-11-13 10:20:00,50.44,50.66,50.44,50.5,153900.0,35.7898,35.9459,35.7898,35.8324,153900.0
2009-11-13 10:25:00,50.5,50.56,50.36,50.41,93200.0,35.8324,35.875,35.7331,35.7685,93200.0
2009-11-13 10:30:00,50.4,50.44,50.14,50.24,109300.0,35.7614,35.7898,35.577,35.6479,109300.0
2009-11-13 10:35:00,50.25,50.37,50.22,50.34,93100.0,35.655,35.7401,35.6337,35.7189,93100.0
2009-11-13 10:40:00,50.36,50.47,50.23,50.43,139100.0,35.7331,35.8111,35.6408,35.7827,139100.0
2009-11-13 10:45:00,50.42,50.57,50.41,50.44,64200.0,35.7756,35.8821,35.7685,35.7898,64200.0
2009-11-13 10:50:00,50.44,50.7,50.44,50.7,89900.0,35.7898,35.9743,35.7898,35.9743,89900.0
2009-11-13 10:55:00,50.7,50.95,50.66,50.82,158500.0,35.9743,36.1517,35.9459,36.0594,158500.0
2009-11-13 11:00:00,50.82,51.1,50.81,50.96,148600.0,36.0594,36.2581,36.0524,36.1588,148600.0
2009-11-13 11:05:00,50.96,51.0,50.87,50.91,107600.0,36.1588,36.1872,36.0949,36.1233,107600.0
2009-11-13 11:10:00,50.91,50.92,50.76,50.77,144900.0,36.1233,36.1304,36.0169,36.024,144900.0
2009-11-13 11:15:00,50.79,50.79,50.73,50.75,87500.0,36.0382,36.0382,35.9956,36.0098,87500.0
2009-11-13 11:20:00,50.75,50.83,50.66,50.67,98000.0,36.0098,36.0665,35.9459,35.953,98000.0
2009-11-13 11:25:00,50.7,50.95,50.69,50.89,81000.0,35.9743,36.1517,35.9672,36.1091,81000.0
2009-11-13 11:30:00,50.88,51.0,50.87,50.98,55800.0,36.102,36.1872,36.0949,36.173,55800.0
2009-11-13 11:35:00,50.99,51.13,50.96,51.06,116600.0,36.1801,36.2794,36.1588,36.2297,116600.0
2009-11-13 11:40:00,51.07,51.13,50.89,50.92,62600.0,36.2368,36.2794,36.1091,36.1304,62600.0
2009-11-13 11:45:00,50.92,51.02,50.88,51.0,55100.0,36.1304,36.2014,36.102,36.1872,55100.0
2009-11-13 11:50:00,51.0,51.03,50.9,50.97,60000.0,36.1872,36.2085,36.1162,36.1659,60000.0
2009-11-13 11:55:00,50.96,51.03,50.87,50.9,102900.0,36.1588,36.2085,36.0949,36.1162,102900.0
2009-11-13 12:00:00,50.89,51.12,50.88,51.09,76700.0,36.1091,36.2723,36.102,36.251,76700.0
2009-11-13 12:05:00,51.1,51.26,51.08,51.18,124800.0,36.2581,36.3716,36.2439,36.3149,124800.0
2009-11-13 12:10:00,51.17,51.28,51.11,51.2,52700.0,36.3078,36.3858,36.2652,36.3291,52700.0
2009-11-13 12:15:00,51.19,51.36,51.19,51.3,98300.0,36.322,36.4426,36.322,36.4,98300.0
2009-11-13 12:20:00,51.3,51.31,51.26,51.28,52300.0,36.4,36.4071,36.3716,36.3858,52300.0
2009-11-13 12:25:00,51.28,51.49,51.27,51.46,105600.0,36.3858,36.5348,36.3787,36.5136,105600.0
2009-11-13 12:30:00,51.48,51.51,51.38,51.48,57300.0,36.5278,36.549,36.4568,36.5278,57300.0
2009-11-13 12:35:00,51.47,51.58,51.36,51.38,116100.0,36.5207,36.5987,36.4426,36.4568,116100.0
2009-11-13 12:40:00,51.36,51.37,51.27,51.28,77800.0,36.4426,36.4497,36.3787,36.3858,77800.0
2009-11-13 12:45:00,51.29,51.39,51.26,51.29,51300.0,36.3929,36.4639,36.3716,36.3929,51300.0
2009-11-13 12:50:00,51.3,51.35,51.24,51.25,37100.0,36.4,36.4355,36.3575,36.3646,37100.0
2009-11-13 12:55:00,51.25,51.32,51.24,51.28,31700.0,36.3646,36.4142,36.3575,36.3858,31700.0
2009-11-13 13:00:00,51.29,51.31,51.25,51.3,26800.0,36.3929,36.4071,36.3646,36.4,26800.0
2009-11-13 13:05:00,51.28,51.33,51.25,51.3,39800.0,36.3858,36.4213,36.3646,36.4,39800.0
2009-11-13 13:10:00,51.3,51.32,51.15,51.15,96700.0,36.4,36.4142,36.2936,36.2936,96700.0
2009-11-13 13:15:00,51.17,51.2,51.09,51.15,67300.0,36.3078,36.3291,36.251,36.2936,67300.0
2009-11-13 13:20:00,51.16,51.29,51.15,51.28,46900.0,36.3007,36.3929,36.2936,36.3858,46900.0
2009-11-13 13:25:00,51.29,51.33,51.26,51.33,32300.0,36.3929,36.4213,36.3716,36.4213,32300.0
2009-11-13 13:30:00,51.33,51.36,51.22,51.3,71500.0,36.4213,36.4426,36.3433,36.4,71500.0
2009-11-13 13:35:00,51.29,51.42,51.28,51.41,67000.0,36.3929,36.4852,36.3858,36.4781,67000.0
2009-11-13 13:40:00,51.41,51.52,51.35,51.5,77600.0,36.4781,36.5561,36.4355,36.5419,77600.0
2009-11-13 13:45:00,51.5,51.56,51.34,51.35,93200.0,36.5419,36.5845,36.4284,36.4355,93200.0
2009-11-13 13:50:00,51.34,51.42,51.3,51.42,32500.0,36.4284,36.4852,36.4,36.4852,32500.0
2009-11-13 13:55:00,51.41,51.42,51.26,51.32,46700.0,36.4781,36.4852,36.3716,36.4142,46700.0
2009-11-13 14:00:00,51.31,51.4,51.28,51.4,34600.0,36.4071,36.471,36.3858,36.471,34600.0
2009-11-13 14:05:00,51.4,51.44,51.35,51.38,70200.0,36.471,36.4994,36.4355,36.4568,70200.0
2009-11-13 14:10:00,51.37,51.4,51.32,51.37,57100.0,36.4497,36.471,36.4142,36.4497,57100.0
2009-11-13 14:15:00,51.38,51.42,51.33,51.34,44200.0,36.4568,36.4852,36.4213,36.4284,44200.0
2009-11-13 14:20:00,51.35,51.35,51.17,51.18,62900.0,36.4355,36.4355,36.3078,36.3149,62900.0
2009-11-13 14:25:00,51.18,51.21,51.1,51.1,77800.0,36.3149,36.3362,36.2581,36.2581,77800.0
2009-11-13 14:30:00,51.11,51.11,51.01,51.01,76900.0,36.2652,36.2652,36.1943,36.1943,76900.0
2009-11-13 14:35:00,51.01,51.01,50.87,50.9,71000.0,36.1943,36.1943,36.0949,36.1162,71000.0
2009-11-13 14:40:00,50.9,51.05,50.84,50.84,88300.0,36.1162,36.2226,36.0736,36.0736,88300.0
2009-11-13 14:45:00,50.85,50.95,50.83,50.94,82400.0,36.0807,36.1517,36.0665,36.1446,82400.0
2009-11-13 14:50:00,50.95,51.03,50.88,50.92,39000.0,36.1517,36.2085,36.102,36.1304,39000.0
2009-11-13 14:55:00,50.93,50.98,50.88,50.89,44600.0,36.1375,36.173,36.102,36.1091,44600.0
2009-11-13 15:00:00,50.89,50.9,50.76,50.76,96800.0,36.1091,36.1162,36.0169,36.0169,96800.0
2009-11-13 15:05:00,50.77,50.81,50.75,50.79,101000.0,36.024,36.0524,36.0098,36.0382,101000.0
2009-11-13 15:10:00,50.8,50.84,50.75,50.78,112300.0,36.0453,36.0736,36.0098,36.0311,112300.0
2009-11-13 15:15:00,50.77,50.82,50.72,50.79,70100.0,36.024,36.0594,35.9885,36.0382,70100.0
2009-11-13 15:20:00,50.8,50.88,50.77,50.85,343100.0,36.0453,36.102,36.024,36.0807,343100.0
2009-11-13 15:25:00,50.86,50.9,50.83,50.88,81300.0,36.0878,36.1162,36.0665,36.102,81300.0
2009-11-13 15:30:00,50.87,50.91,50.84,50.9,91500.0,36.0949,36.1233,36.0736,36.1162,91500.0
2009-11-13 15:35:00,50.9,50.99,50.88,50.9,152800.0,36.1162,36.1801,36.102,36.1162,152800.0
2009-11-13 15:40:00,50.9,51.07,50.89,51.07,164800.0,36.1162,36.2368,36.1091,36.2368,164800.0
2009-11-13 15:45:00,51.06,51.12,50.95,50.99,141300.0,36.2297,36.2723,36.1517,36.1801,141300.0
2009-11-13 15:50:00,50.99,51.07,50.87,51.03,247300.0,36.1801,36.2368,36.0949,36.2085,247300.0
2009-11-13 15:55:00,51.03,51.09,50.97,51.0,323200.0,36.2085,36.251,36.1659,36.1872,323200.0
2009-11-16 09:30:00,51.99,52.1,51.74,51.87,329200.0,36.8896,36.9677,36.7122,36.8045,329200.0
2009-11-16 09:35:00,51.83,51.9,51.73,51.81,190800.0,36.7761,36.8258,36.7051,36.7619,190800.0
2009-11-16 09:40:00,51.83,51.91,51.72,51.9,184700.0,36.7761,36.8329,36.698,36.8258,184700.0
2009-11-16 09:45:00,51.9,51.9,51.74,51.85,131100.0,36.8258,36.8258,36.7122,36.7903,131100.0
2009-11-16 09:50:00,51.85,51.9,51.77,51.85,170000.0,36.7903,36.8258,36.7335,36.7903,170000.0
2009-11-16 09:55:00,51.85,51.85,51.64,51.82,182800.0,36.7903,36.7903,36.6413,36.769,182800.0
2009-11-16 10:00:00,51.82,52.0,51.81,52.0,239700.0,36.769,36.8967,36.7619,36.8967,239700.0
2009-11-16 10:05:00,52.0,52.25,51.99,52.13,230000.0,36.8967,37.0741,36.8896,36.989,230000.0
2009-11-16 10:10:00,52.13,52.34,52.12,52.31,160000.0,36.989,37.138,36.9819,37.1167,160000.0
2009-11-16 10:15:00,52.31,52.33,52.16,52.17,180500.0,37.1167,37.1309,37.0102,37.0173,180500.0
2009-11-16 10:20:00,52.17,52.23,52.1,52.12,97100.0,37.0173,37.0599,36.9677,36.9819,97100.0
2009-11-16 10:25:00,52.12,52.26,52.11,52.17,87800.0,36.9819,37.0812,36.9748,37.0173,87800.0
2009-11-16 10:30:00,52.18,52.31,52.18,52.29,56700.0,37.0244,37.1167,37.0244,37.1025,56700.0
2009-11-16 10:35:00,52.27,52.34,52.24,52.31,60900.0,37.0883,37.138,37.067,37.1167,60900.0
2009-11-16 10:40:00,52.3,52.33,52.2,52.2,74000.0,37.1096,37.1309,37.0386,37.0386,74000.0
2009-11-16 10:45:00,52.2,52.22,52.13,52.19,86700.0,37.0386,37.0528,36.989,37.0315,86700.0
2009-11-16 10:50:00,52.19,52.23,52.13,52.22,79500.0,37.0315,37.0599,36.989,37.0528,79500.0
2009-11-16 10:55:00,52.2,52.3,52.19,52.27,63300.0,37.0386,37.1096,37.0315,37.0883,63300.0
2009-11-16 11:00:00,52.24,52.29,52.12,52.24,115600.0,37.067,37.1025,36.9819,37.067,115600.0
2009-11-16 11:05:00,52.25,52.28,52.16,52.17,75700.0,37.0741,37.0954,37.0102,37.0173,75700.0
2009-11-16 11:10:00,52.17,52.17,52.03,52.11,66500.0,37.0173,37.0173,36.918,36.9748,66500.0
2009-11-16 11:15:00,52.11,52.14,52.09,52.12,51800.0,36.9748,36.9961,36.9606,36.9819,51800.0
2009-11-16 11:20:00,52.13,52.26,52.12,52.22,44800.0,36.989,37.0812,36.9819,37.0528,44800.0
2009-11-16 11:25:00,52.21,52.24,52.09,52.09,87700.0,37.0457,37.067,36.9606,36.9606,87700.0
2009-11-16 11:30:00,52.1,52.35,52.09,52.34,130800.0,36.9677,37.1451,36.9606,37.138,130800.0
2009-11-16 11:35:00,52.34,52.37,52.25,52.28,51500.0,37.138,37.1593,37.0741,37.0954,51500.0
2009-11-16 11:40:00,52.28,52.41,52.26,52.38,58600.0,37.0954,37.1876,37.0812,37.1663,58600.0
2009-11-16 11:45:00,52.39,52.45,52.35,52.45,54400.0,37.1734,37.216,37.1451,37.216,54400.0
2009-11-16 11:50:00,52.45,52.48,52.34,52.36,78600.0,37.216,37.2373,37.138,37.1522,78600.0
2009-11-16 11:55:00,52.37,52.43,52.36,52.41,68700.0,37.1593,37.2018,37.1522,37.1876,68700.0
2009-11-16 12:00:00,52.41,52.5,52.41,52.5,65700.0,37.1876,37.2515,37.1876,37.2515,65700.0
2009-11-16 12:05:00,52.49,52.53,52.46,52.52,71200.0,37.2444,37.2728,37.2231,37.2657,71200.0
2009-11-16 12:10:00,52.53,52.59,52.5,52.58,83400.0,37.2728,37.3154,37.2515,37.3083,83400.0
2009-11-16 12:15:00,52.58,52.58,52.11,52.2,371100.0,37.3083,37.3083,36.9748,37.0386,371100.0
2009-11-16 12:20:00,52.2,52.27,51.85,52.0,175700.0,37.0386,37.0883,36.7903,36.8967,175700.0
2009-11-16 12:25:00,51.99,52.14,51.86,52.0,102600.0,36.8896,36.9961,36.7974,36.8967,102600.0
2009-11-16 12:30:00,52.02,52.11,51.87,52.05,86600.0,36.9109,36.9748,36.8045,36.9322,86600.0
2009-11-16 12:35:00,52.05,52.18,52.04,52.12,108900.0,36.9322,37.0244,36.9251,36.9819,108900.0
2009-11-16 12:40:00,52.12,52.32,52.05,52.3,109000.0,36.9819,37.1238,36.9322,37.1096,109000.0
2009-11-16 12:45:00,52.3,52.47,52.25,52.41,69800.0,37.1096,37.2302,37.0741,37.1876,69800.0
2009-11-16 12:50:00,52.41,52.43,52.25,52.26,59200.0,37.1876,37.2018,37.0741,37.0812,59200.0
2009-11-16 12:55:00,52.28,52.41,52.28,52.41,39600.0,37.0954,37.1876,37.0954,37.1876,39600.0
2009-11-16 13:00:00,52.4,52.49,52.36,52.43,70200.0,37.1805,37.2444,37.1522,37.2018,70200.0
2009-11-16 13:05:00,52.43,52.5,52.39,52.48,98500.0,37.2018,37.2515,37.1734,37.2373,98500.0
2009-11-16 13:10:00,52.49,52.51,52.47,52.5,55200.0,37.2444,37.2586,37.2302,37.2515,55200.0
2009-11-16 13:15:00,52.5,52.52,52.45,52.46,37600.0,37.2515,37.2657,37.216,37.2231,37600.0
2009-11-16 13:20:00,52.46,52.5,52.44,52.49,39200.0,37.2231,37.2515,37.2089,37.2444,39200.0
2009-11-16 13:25:00,52.49,52.53,52.49,52.51,28600.0,37.2444,37.2728,37.2444,37.2586,28600.0
2009-11-16 13:30:00,52.5,52.72,52.48,52.71,135800.0,37.2515,37.4076,37.2373,37.4005,135800.0
2009-11-16 13:35:00,52.71,52.72,52.65,52.65,100300.0,37.4005,37.4076,37.3579,37.3579,100300.0
2009-11-16 13:40:00,52.67,52.67,52.63,52.65,45600.0,37.3721,37.3721,37.3437,37.3579,45600.0
2009-11-16 13:45:00,52.65,52.65,52.61,52.62,56000.0,37.3579,37.3579,37.3295,37.3366,56000.0
2009-11-16 13:50:00,52.62,52.71,52.62,52.7,36400.0,37.3366,37.4005,37.3366,37.3934,36400.0
2009-11-16 13:55:00,52.69,52.78,52.67,52.78,86600.0,37.3863,37.4502,37.3721,37.4502,86600.0
2009-11-16 14:00:00,52.78,52.9,52.77,52.89,193300.0,37.4502,37.5353,37.4431,37.5282,193300.0
2009-11-16 14:05:00,52.9,52.96,52.89,52.96,146800.0,37.5353,37.5779,37.5282,37.5779,146800.0
2009-11-16 14:10:00,52.97,53.0,52.94,52.98,134600.0,37.585,37.6063,37.5637,37.5921,134600.0
2009-11-16 14:15:00,52.98,52.99,52.92,52.94,79200.0,37.5921,37.5992,37.5495,37.5637,79200.0
2009-11-16 14:20:00,52.95,53.0,52.94,52.94,58900.0,37.5708,37.6063,37.5637,37.5637,58900.0
2009-11-16 14:25:00,52.95,52.99,52.92,52.92,74600.0,37.5708,37.5992,37.5495,37.5495,74600.0
2009-11-16 14:30:00,52.93,53.0,52.92,52.96,83600.0,37.5566,37.6063,37.5495,37.5779,83600.0
2009-11-16 14:35:00,52.96,52.96,52.83,52.84,68500.0,37.5779,37.5779,37.4856,37.4927,68500.0
2009-11-16 14:40:00,52.85,52.89,52.81,52.87,45800.0,37.4998,37.5282,37.4715,37.514,45800.0
2009-11-16 14:45:00,52.88,52.91,52.76,52.8,78800.0,37.5211,37.5424,37.436,37.4644,78800.0
2009-11-16 14:50:00,52.8,52.8,52.66,52.67,94200.0,37.4644,37.4644,37.365,37.3721,94200.0
2009-11-16 14:55:00,52.67,52.73,52.61,52.66,88600.0,37.3721,37.4147,37.3295,37.365,88600.0
2009-11-16 15:00:00,52.67,52.68,52.53,52.56,77300.0,37.3721,37.3792,37.2728,37.2941,77300.0
2009-11-16 15:05:00,52.57,52.64,52.56,52.58,59300.0,37.3012,37.3508,37.2941,37.3083,59300.0
2009-11-16 15:10:00,52.58,52.62,52.39,52.4,102200.0,37.3083,37.3366,37.1734,37.1805,102200.0
2009-11-16 15:15:00,52.41,52.44,52.26,52.29,134300.0,37.1876,37.2089,37.0812,37.1025,134300.0
2009-11-16 15:20:00,52.29,52.31,52.2,52.24,119700.0,37.1025,37.1167,37.0386,37.067,119700.0
2009-11-16 15:25:00,52.24,52.35,52.2,52.23,111200.0,37.067,37.1451,37.0386,37.0599,111200.0
2009-11-16 15:30:00,52.22,52.35,52.19,52.22,142900.0,37.0528,37.1451,37.0315,37.0528,142900.0
2009-11-16 15:35:00,52.21,52.35,52.21,52.33,101100.0,37.0457,37.1451,37.0457,37.1309,101100.0
2009-11-16 15:40:00,52.33,52.39,52.22,52.23,184300.0,37.1309,37.1734,37.0528,37.0599,184300.0
2009-11-16 15:45:00,52.23,52.28,52.23,52.26,102600.0,37.0599,37.0954,37.0599,37.0812,102600.0
2009-11-16 15:50:00,52.26,52.37,52.25,52.35,155600.0,37.0812,37.1593,37.0741,37.1451,155600.0
2009-11-16 15:55:00,52.36,52.41,52.31,52.39,329100.0,37.1522,37.1876,37.1167,37.1734,329100.0
2009-11-17 09:30:00,51.55,51.72,51.53,51.59,232100.0,36.5774,36.698,36.5632,36.6058,232100.0
2009-11-17 09:35:00,51.58,52.0,51.55,51.88,174700.0,36.5987,36.8967,36.5774,36.8116,174700.0
2009-11-17 09:40:00,51.89,52.03,51.78,51.85,159300.0,36.8187,36.918,36.7406,36.7903,159300.0
2009-11-17 09:45:00,51.85,51.98,51.78,51.85,137500.0,36.7903,36.8825,36.7406,36.7903,137500.0
2009-11-17 09:50:00,51.86,52.25,51.86,52.18,128000.0,36.7974,37.0741,36.7974,37.0244,128000.0
2009-11-17 09:55:00,52.17,52.19,51.9,51.9,126800.0,37.0173,37.0315,36.8258,36.8258,126800.0
2009-11-17 10:00:00,51.92,52.03,51.66,51.75,158500.0,36.84,36.918,36.6555,36.7193,158500.0
2009-11-17 10:05:00,51.74,51.77,51.57,51.63,182100.0,36.7122,36.7335,36.5916,36.6342,182100.0
2009-11-17 10:10:00,51.64,51.86,51.64,51.82,75600.0,36.6413,36.7974,36.6413,36.769,75600.0
2009-11-17 10:15:00,51.81,52.03,51.77,52.01,124200.0,36.7619,36.918,36.7335,36.9038,124200.0
2009-11-17 10:20:00,52.02,52.22,51.98,52.13,107500.0,36.9109,37.0528,36.8825,36.989,107500.0
2009-11-17 10:25:00,52.13,52.15,52.04,52.15,62600.0,36.989,37.0032,36.9251,37.0032,62600.0
2009-11-17 10:30:00,52.15,52.15,51.73,51.79,94100.0,37.0032,37.0032,36.7051,36.7477,94100.0
2009-11-17 10:35:00,51.79,51.79,51.55,51.57,87000.0,36.7477,36.7477,36.5774,36.5916,87000.0
2009-11-17 10:40:00,51.57,51.62,51.43,51.57,176800.0,36.5916,36.6271,36.4923,36.5916,176800.0
2009-11-17 10:45:00,51.58,51.76,51.56,51.63,49400.0,36.5987,36.7264,36.5845,36.6342,49400.0
2009-11-17 10:50:00,51.63,51.85,51.52,51.84,100300.0,36.6342,36.7903,36.5561,36.7832,100300.0
2009-11-17 10:55:00,51.85,51.92,51.75,51.89,130100.0,36.7903,36.84,36.7193,36.8187,130100.0
2009-11-17 11:00:00,51.88,51.91,51.8,51.83,76200.0,36.8116,36.8329,36.7548,36.7761,76200.0
2009-11-17 11:05:00,51.83,51.87,51.69,51.86,50700.0,36.7761,36.8045,36.6768,36.7974,50700.0
2009-11-17 11:10:00,51.86,51.91,51.68,51.77,69400.0,36.7974,36.8329,36.6697,36.7335,69400.0
2009-11-17 11:15:00,51.75,51.75,51.62,51.64,84200.0,36.7193,36.7193,36.6271,36.6413,84200.0
2009-11-17 11:20:00,51.65,51.8,51.59,51.8,66800.0,36.6484,36.7548,36.6058,36.7548,66800.0
2009-11-17 11:25:00,51.8,51.89,51.74,51.79,77900.0,36.7548,36.8187,36.7122,36.7477,77900.0
2009-11-17 11:30:00,51.78,51.85,51.7,51.85,61800.0,36.7406,36.7903,36.6839,36.7903,61800.0
2009-11-17 11:35:00,51.85,51.99,51.85,51.97,76500.0,36.7903,36.8896,36.7903,36.8754,76500.0
2009-11-17 11:40:00,51.96,51.98,51.89,51.92,57500.0,36.8683,36.8825,36.8187,36.84,57500.0
2009-11-17 11:45:00,51.91,51.94,51.72,51.77,50200.0,36.8329,36.8541,36.698,36.7335,50200.0
2009-11-17 11:50:00,51.77,51.9,51.72,51.89,38000.0,36.7335,36.8258,36.698,36.8187,38000.0
2009-11-17 11:55:00,51.88,51.96,51.86,51.87,28900.0,36.8116,36.8683,36.7974,36.8045,28900.0
2009-11-17 12:00:00,51.88,51.92,51.82,51.92,18600.0,36.8116,36.84,36.769,36.84,18600.0
2009-11-17 12:05:00,51.93,52.09,51.92,52.03,39000.0,36.847,36.9606,36.84,36.918,39000.0
2009-11-17 12:10:00,52.03,52.18,52.02,52.1,55700.0,36.918,37.0244,36.9109,36.9677,55700.0
2009-11-17 12:15:00,52.11,52.17,52.11,52.15,23600.0,36.9748,37.0173,36.9748,37.0032,23600.0
2009-11-17 12:20:00,52.14,52.34,52.14,52.21,84000.0,36.9961,37.138,36.9961,37.0457,84000.0
2009-11-17 12:25:00,52.21,52.25,52.12,52.17,43800.0,37.0457,37.0741,36.9819,37.0173,43800.0
2009-11-17 12:30:00,52.17,52.31,52.14,52.29,43500.0,37.0173,37.1167,36.9961,37.1025,43500.0
2009-11-17 12:35:00,52.29,52.36,52.24,52.33,55200.0,37.1025,37.1522,37.067,37.1309,55200.0
2009-11-17 12:40:00,52.33,52.33,52.2,52.29,26900.0,37.1309,37.1309,37.0386,37.1025,26900.0
2009-11-17 12:45:00,52.31,52.32,52.25,52.29,22500.0,37.1167,37.1238,37.0741,37.1025,22500.0
2009-11-17 12:50:00,52.3,52.35,52.19,52.2,68300.0,37.1096,37.1451,37.0315,37.0386,68300.0
2009-11-17 12:55:00,52.22,52.26,52.2,52.24,22700.0,37.0528,37.0812,37.0386,37.067,22700.0
2009-11-17 13:00:00,52.23,52.27,52.09,52.09,36500.0,37.0599,37.0883,36.9606,36.9606,36500.0
2009-11-17 13:05:00,52.08,52.1,51.94,52.05,75100.0,36.9535,36.9677,36.8541,36.9322,75100.0
2009-11-17 13:10:00,52.05,52.1,52.02,52.04,31800.0,36.9322,36.9677,36.9109,36.9251,31800.0
2009-11-17 13:15:00,52.02,52.23,52.02,52.2,34100.0,36.9109,37.0599,36.9109,37.0386,34100.0
2009-11-17 13:20:00,52.2,52.3,52.18,52.28,39600.0,37.0386,37.1096,37.0244,37.0954,39600.0
2009-11-17 13:25:00,52.28,52.28,52.14,52.17,45200.0,37.0954,37.0954,36.9961,37.0173,45200.0
2009-11-17 13:30:00,52.16,52.21,52.14,52.21,18900.0,37.0102,37.0457,36.9961,37.0457,18900.0
2009-11-17 13:35:00,52.22,52.31,52.19,52.3,36900.0,37.0528,37.1167,37.0315,37.1096,36900.0
2009-11-17 13:40:00,52.32,52.57,52.29,52.55,143400.0,37.1238,37.3012,37.1025,37.287,143400.0
2009-11-17 13:45:00,52.54,52.68,52.49,52.67,123200.0,37.2799,37.3792,37.2444,37.3721,123200.0
2009-11-17 13:50:00,52.67,52.71,52.33,52.66,103500.0,37.3721,37.4005,37.1309,37.365,103500.0
2009-11-17 13:55:00,52.66,52.71,52.56,52.62,93300.0,37.365,37.4005,37.2941,37.3366,93300.0
2009-11-17 14:00:00,52.63,52.67,52.57,52.58,99000.0,37.3437,37.3721,37.3012,37.3083,99000.0
2009-11-17 14:05:00,52.57,52.62,52.54,52.55,55000.0,37.3012,37.3366,37.2799,37.287,55000.0
2009-11-17 14:10:00,52.55,52.57,52.5,52.53,54600.0,37.287,37.3012,37.2515,37.2728,54600.0
2009-11-17 14:15:00,52.53,52.62,52.5,52.59,34000.0,37.2728,37.3366,37.2515,37.3154,34000.0
2009-11-17 14:20:00,52.59,52.66,52.56,52.56,81100.0,37.3154,37.365,37.2941,37.2941,81100.0
2009-11-17 14:25:00,52.57,52.6,52.52,52.53,46700.0,37.3012,37.3224,37.2657,37.2728,46700.0
2009-11-17 14:30:00,52.54,52.55,52.51,52.52,34400.0,37.2799,37.287,37.2586,37.2657,34400.0
2009-11-17 14:35:00,52.52,52.59,52.51,52.57,40500.0,37.2657,37.3154,37.2586,37.3012,40500.0
2009-11-17 14:40:00,52.56,52.71,52.56,52.67,45800.0,37.2941,37.4005,37.2941,37.3721,45800.0
2009-11-17 14:45:00,52.67,52.69,52.57,52.58,45000.0,37.3721,37.3863,37.3012,37.3083,45000.0
2009-11-17 14:50:00,52.57,52.63,52.51,52.6,81500.0,37.3012,37.3437,37.2586,37.3224,81500.0
2009-11-17 14:55:00,52.59,52.61,52.53,52.6,58100.0,37.3154,37.3295,37.2728,37.3224,58100.0
2009-11-17 15:00:00,52.6,52.66,52.56,52.6,53100.0,37.3224,37.365,37.2941,37.3224,53100.0
2009-11-17 15:05:00,52.6,52.66,52.57,52.6,58700.0,37.3224,37.365,37.3012,37.3224,58700.0
2009-11-17 15:10:00,52.61,52.63,52.55,52.6,55100.0,37.3295,37.3437,37.287,37.3224,55100.0
2009-11-17 15:15:00,52.6,52.65,52.59,52.65,39000.0,37.3224,37.3579,37.3154,37.3579,39000.0
2009-11-17 15:20:00,52.65,52.69,52.63,52.68,79000.0,37.3579,37.3863,37.3437,37.3792,79000.0
2009-11-17 15:25:00,52.68,52.75,52.68,52.69,99100.0,37.3792,37.4289,37.3792,37.3863,99100.0
2009-11-17 15:30:00,52.69,52.81,52.66,52.76,133100.0,37.3863,37.4715,37.365,37.436,133100.0
2009-11-17 15:35:00,52.75,52.77,52.65,52.69,90300.0,37.4289,37.4431,37.3579,37.3863,90300.0
2009-11-17 15:40:00,52.69,52.75,52.67,52.71,126000.0,37.3863,37.4289,37.3721,37.4005,126000.0
2009-11-17 15:45:00,52.72,52.79,52.64,52.79,137600.0,37.4076,37.4573,37.3508,37.4573,137600.0
2009-11-17 15:50:00,52.78,52.79,52.66,52.68,170100.0,37.4502,37.4573,37.365,37.3792,170100.0
2009-11-17 15:55:00,52.67,52.82,52.67,52.82,292100.0,37.3721,37.4786,37.3721,37.4786,292100.0
2009-11-18 09:30:00,53.3,53.34,53.03,53.34,327800.0,37.8191,37.8475,37.6276,37.8475,327800.0
2009-11-18 09:35:00,53.35,53.36,53.15,53.25,321700.0,37.8546,37.8617,37.7127,37.7837,321700.0
2009-11-18 09:40:00,53.24,53.61,53.15,53.61,249600.0,37.7766,38.0391,37.7127,38.0391,249600.0
2009-11-18 09:45:00,53.6,53.81,53.57,53.6,278000.0,38.032,38.181,38.0107,38.032,278000.0
2009-11-18 09:50:00,53.57,53.63,53.11,53.11,294200.0,38.0107,38.0533,37.6843,37.6843,294200.0
2009-11-18 09:55:00,53.13,53.33,53.06,53.23,293100.0,37.6985,37.8404,37.6488,37.7695,293100.0
2009-11-18 10:00:00,53.26,53.32,53.1,53.14,131100.0,37.7908,37.8333,37.6772,37.7056,131100.0
2009-11-18 10:05:00,53.14,53.45,53.06,53.33,271400.0,37.7056,37.9256,37.6488,37.8404,271400.0
2009-11-18 10:10:00,53.34,53.34,52.92,52.97,222700.0,37.8475,37.8475,37.5495,37.585,222700.0
2009-11-18 10:15:00,52.98,53.26,52.9,53.23,162800.0,37.5921,37.7908,37.5353,37.7695,162800.0
2009-11-18 10:20:00,53.22,53.35,53.1,53.33,180200.0,37.7624,37.8546,37.6772,37.8404,180200.0
2009-11-18 10:25:00,53.33,53.5,53.32,53.44,130300.0,37.8404,37.961,37.8333,37.9185,130300.0
2009-11-18 10:30:00,53.44,53.49,53.22,53.31,112100.0,37.9185,37.954,37.7624,37.8262,112100.0
2009-11-18 10:35:00,53.31,53.49,53.31,53.41,92900.0,37.8262,37.954,37.8262,37.8972,92900.0
2009-11-18 10:40:00,53.42,53.6,53.42,53.55,138800.0,37.9043,38.032,37.9043,37.9965,138800.0
2009-11-18 10:45:00,53.55,53.59,53.28,53.33,224000.0,37.9965,38.0249,37.8049,37.8404,224000.0
2009-11-18 10:50:00,53.33,53.35,53.02,53.12,182300.0,37.8404,37.8546,37.6205,37.6914,182300.0
2009-11-18 10:55:00,53.14,53.18,52.96,53.15,126400.0,37.7056,37.734,37.5779,37.7127,126400.0
2009-11-18 11:00:00,53.15,53.43,53.15,53.29,188900.0,37.7127,37.9114,37.7127,37.812,188900.0
2009-11-18 11:05:00,53.3,53.31,53.08,53.22,88100.0,37.8191,37.8262,37.663,37.7624,88100.0
2009-11-18 11:10:00,53.21,53.24,53.02,53.13,61500.0,37.7553,37.7766,37.6205,37.6985,61500.0
2009-11-18 11:15:00,53.15,53.29,53.13,53.28,45300.0,37.7127,37.812,37.6985,37.8049,45300.0
2009-11-18 11:20:00,53.28,53.32,53.2,53.21,72200.0,37.8049,37.8333,37.7482,37.7553,72200.0
2009-11-18 11:25:00,53.22,53.35,53.22,53.32,54800.0,37.7624,37.8546,37.7624,37.8333,54800.0
2009-11-18 11:30:00,53.32,53.39,53.23,53.24,64200.0,37.8333,37.883,37.7695,37.7766,64200.0
2009-11-18 11:35:00,53.26,53.29,53.23,53.28,66700.0,37.7908,37.812,37.7695,37.8049,66700.0
2009-11-18 11:40:00,53.29,53.38,53.27,53.35,80400.0,37.812,37.8759,37.7978,37.8546,80400.0
2009-11-18 11:45:00,53.35,53.4,53.3,53.33,70100.0,37.8546,37.8901,37.8191,37.8404,70100.0
2009-11-18 11:50:00,53.32,53.44,53.31,53.39,128800.0,37.8333,37.9185,37.8262,37.883,128800.0
2009-11-18 11:55:00,53.39,53.48,53.36,53.41,152500.0,37.883,37.9469,37.8617,37.8972,152500.0
2009-11-18 12:00:00,53.43,53.45,53.32,53.42,78500.0,37.9114,37.9256,37.8333,37.9043,78500.0
2009-11-18 12:05:00,53.41,53.42,53.33,53.34,110100.0,37.8972,37.9043,37.8404,37.8475,110100.0
2009-11-18 12:10:00,53.33,53.39,53.32,53.35,54400.0,37.8404,37.883,37.8333,37.8546,54400.0
2009-11-18 12:15:00,53.36,53.36,53.07,53.08,184200.0,37.8617,37.8617,37.6559,37.663,184200.0
2009-11-18 12:20:00,53.08,53.17,53.03,53.09,98800.0,37.663,37.7269,37.6276,37.6701,98800.0
2009-11-18 12:25:00,53.09,53.09,52.85,53.06,145400.0,37.6701,37.6701,37.4998,37.6488,145400.0
2009-11-18 12:30:00,53.05,53.05,52.86,52.88,147700.0,37.6417,37.6417,37.5069,37.5211,147700.0
2009-11-18 12:35:00,52.88,52.88,52.7,52.76,124000.0,37.5211,37.5211,37.3934,37.436,124000.0
2009-11-18 12:40:00,52.76,52.93,52.76,52.92,71300.0,37.436,37.5566,37.436,37.5495,71300.0
2009-11-18 12:45:00,52.94,52.99,52.87,52.88,50100.0,37.5637,37.5992,37.514,37.5211,50100.0
2009-11-18 12:50:00,52.89,52.9,52.75,52.8,92400.0,37.5282,37.5353,37.4289,37.4644,92400.0
2009-11-18 12:55:00,52.8,52.8,52.47,52.63,143700.0,37.4644,37.4644,37.2302,37.3437,143700.0
2009-11-18 13:00:00,52.63,52.65,52.26,52.34,162100.0,37.3437,37.3579,37.0812,37.138,162100.0
2009-11-18 13:05:00,52.32,52.52,52.31,52.5,100700.0,37.1238,37.2657,37.1167,37.2515,100700.0
2009-11-18 13:10:00,52.5,52.59,52.43,52.53,107300.0,37.2515,37.3154,37.2018,37.2728,107300.0
2009-11-18 13:15:00,52.53,52.54,52.43,52.44,90200.0,37.2728,37.2799,37.2018,37.2089,90200.0
2009-11-18 13:20:00,52.44,52.54,52.31,52.48,140000.0,37.2089,37.2799,37.1167,37.2373,140000.0
2009-11-18 13:25:00,52.48,52.54,52.42,52.54,32000.0,37.2373,37.2799,37.1947,37.2799,32000.0
2009-11-18 13:30:00,52.54,52.69,52.54,52.59,90900.0,37.2799,37.3863,37.2799,37.3154,90900.0
2009-11-18 13:35:00,52.58,52.76,52.58,52.73,57100.0,37.3083,37.436,37.3083,37.4147,57100.0
2009-11-18 13:40:00,52.73,52.78,52.64,52.77,89100.0,37.4147,37.4502,37.3508,37.4431,89100.0
2009-11-18 13:45:00,52.77,52.79,52.58,52.6,42500.0,37.4431,37.4573,37.3083,37.3224,42500.0
2009-11-18 13:50:00,52.61,52.65,52.53,52.62,24800.0,37.3295,37.3579,37.2728,37.3366,24800.0
2009-11-18 13:55:00,52.63,52.63,52.54,52.55,29100.0,37.3437,37.3437,37.2799,37.287,29100.0
2009-11-18 14:00:00,52.53,52.72,52.51,52.69,33500.0,37.2728,37.4076,37.2586,37.3863,33500.0
2009-11-18 14:05:00,52.67,52.85,52.65,52.83,105900.0,37.3721,37.4998,37.3579,37.4856,105900.0
2009-11-18 14:10:00,52.84,52.91,52.81,52.88,80300.0,37.4927,37.5424,37.4715,37.5211,80300.0
2009-11-18 14:15:00,52.88,52.95,52.77,52.79,98200.0,37.5211,37.5708,37.4431,37.4573,98200.0
2009-11-18 14:20:00,52.79,52.83,52.69,52.73,70800.0,37.4573,37.4856,37.3863,37.4147,70800.0
2009-11-18 14:25:00,52.74,52.75,52.7,52.72,26200.0,37.4218,37.4289,37.3934,37.4076,26200.0
2009-11-18 14:30:00,52.7,52.74,52.65,52.74,45200.0,37.3934,37.4218,37.3579,37.4218,45200.0
2009-11-18 14:35:00,52.73,52.84,52.73,52.77,73900.0,37.4147,37.4927,37.4147,37.4431,73900.0
2009-11-18 14:40:00,52.77,52.82,52.68,52.68,60800.0,37.4431,37.4786,37.3792,37.3792,60800.0
2009-11-18 14:45:00,52.68,52.68,52.5,52.5,98000.0,37.3792,37.3792,37.2515,37.2515,98000.0
2009-11-18 14:50:00,52.5,52.54,52.45,52.45,105300.0,37.2515,37.2799,37.216,37.216,105300.0
2009-11-18 14:55:00,52.44,52.52,52.38,52.45,106800.0,37.2089,37.2657,37.1663,37.216,106800.0
2009-11-18 15:00:00,52.45,52.53,52.45,52.53,61500.0,37.216,37.2728,37.216,37.2728,61500.0
2009-11-18 15:05:00,52.52,52.71,52.51,52.64,79900.0,37.2657,37.4005,37.2586,37.3508,79900.0
2009-11-18 15:10:00,52.65,52.67,52.58,52.67,63500.0,37.3579,37.3721,37.3083,37.3721,63500.0
2009-11-18 15:15:00,52.68,52.75,52.67,52.69,71700.0,37.3792,37.4289,37.3721,37.3863,71700.0
2009-11-18 15:20:00,52.7,52.7,52.61,52.68,50900.0,37.3934,37.3934,37.3295,37.3792,50900.0
2009-11-18 15:25:00,52.69,52.74,52.68,52.69,64400.0,37.3863,37.4218,37.3792,37.3863,64400.0
2009-11-18 15:30:00,52.7,52.7,52.59,52.67,90400.0,37.3934,37.3934,37.3154,37.3721,90400.0
2009-11-18 15:35:00,52.67,52.71,52.63,52.64,58900.0,37.3721,37.4005,37.3437,37.3508,58900.0
2009-11-18 15:40:00,52.64,52.72,52.63,52.71,162200.0,37.3508,37.4076,37.3437,37.4005,162200.0
2009-11-18 15:45:00,52.71,52.8,52.69,52.79,232400.0,37.4005,37.4644,37.3863,37.4573,232400.0
2009-11-18 15:50:00,52.79,52.83,52.74,52.76,179400.0,37.4573,37.4856,37.4218,37.436,179400.0
2009-11-18 15:55:00,52.76,52.76,52.68,52.71,242800.0,37.436,37.436,37.3792,37.4005,242800.0
2009-11-19 09:30:00,52.21,52.23,51.8,51.85,256800.0,37.0457,37.0599,36.7548,36.7903,256800.0
2009-11-19 09:35:00,51.84,51.87,51.55,51.56,234000.0,36.7832,36.8045,36.5774,36.5845,234000.0
2009-11-19 09:40:00,51.56,51.61,51.45,51.55,266200.0,36.5845,36.62,36.5065,36.5774,266200.0
2009-11-19 09:45:00,51.54,51.55,51.35,51.41,290500.0,36.5703,36.5774,36.4355,36.4781,290500.0
2009-11-19 09:50:00,51.41,51.42,51.18,51.22,196900.0,36.4781,36.4852,36.3149,36.3433,196900.0
2009-11-19 09:55:00,51.21,51.43,51.19,51.31,130400.0,36.3362,36.4923,36.322,36.4071,130400.0
2009-11-19 10:00:00,51.32,51.63,51.27,51.6,202600.0,36.4142,36.6342,36.3787,36.6129,202600.0
2009-11-19 10:05:00,51.61,51.63,51.45,51.5,165400.0,36.62,36.6342,36.5065,36.5419,165400.0
2009-11-19 10:10:00,51.5,51.6,51.43,51.54,95100.0,36.5419,36.6129,36.4923,36.5703,95100.0
2009-11-19 10:15:00,51.54,51.55,51.43,51.46,101200.0,36.5703,36.5774,36.4923,36.5136,101200.0
2009-11-19 10:20:00,51.47,51.78,51.46,51.73,111000.0,36.5207,36.7406,36.5136,36.7051,111000.0
2009-11-19 10:25:00,51.73,51.85,51.69,51.7,79700.0,36.7051,36.7903,36.6768,36.6839,79700.0
2009-11-19 10:30:00,51.69,51.7,51.53,51.67,103800.0,36.6768,36.6839,36.5632,36.6626,103800.0
2009-11-19 10:35:00,51.67,51.72,51.57,51.6,66000.0,36.6626,36.698,36.5916,36.6129,66000.0
2009-11-19 10:40:00,51.59,51.63,51.45,51.57,66700.0,36.6058,36.6342,36.5065,36.5916,66700.0
2009-11-19 10:45:00,51.58,51.6,51.21,51.26,102600.0,36.5987,36.6129,36.3362,36.3716,102600.0
2009-11-19 10:50:00,51.25,51.52,51.16,51.52,164100.0,36.3646,36.5561,36.3007,36.5561,164100.0
2009-11-19 10:55:00,51.52,51.54,51.28,51.29,74500.0,36.5561,36.5703,36.3858,36.3929,74500.0
2009-11-19 11:00:00,51.31,51.31,51.18,51.26,118500.0,36.4071,36.4071,36.3149,36.3716,118500.0
2009-11-19 11:05:00,51.27,51.32,51.15,51.18,69900.0,36.3787,36.4142,36.2936,36.3149,69900.0
2009-11-19 11:10:00,51.18,51.2,51.09,51.19,85300.0,36.3149,36.3291,36.251,36.322,85300.0
2009-11-19 11:15:00,51.19,51.37,51.19,51.35,89500.0,36.322,36.4497,36.322,36.4355,89500.0
2009-11-19 11:20:00,51.35,51.4,51.27,51.32,72300.0,36.4355,36.471,36.3787,36.4142,72300.0
2009-11-19 11:25:00,51.33,51.48,51.3,51.47,56900.0,36.4213,36.5278,36.4,36.5207,56900.0
2009-11-19 11:30:00,51.46,51.63,51.46,51.46,99600.0,36.5136,36.6342,36.5136,36.5136,99600.0
2009-11-19 11:35:00,51.46,51.47,51.35,51.38,37200.0,36.5136,36.5207,36.4355,36.4568,37200.0
2009-11-19 11:40:00,51.38,51.43,51.35,51.41,18900.0,36.4568,36.4923,36.4355,36.4781,18900.0
2009-11-19 11:45:00,51.4,51.41,51.32,51.37,33000.0,36.471,36.4781,36.4142,36.4497,33000.0
2009-11-19 11:50:00,51.36,51.48,51.3,51.48,48500.0,36.4426,36.5278,36.4,36.5278,48500.0
2009-11-19 11:55:00,51.48,51.7,51.47,51.66,121200.0,36.5278,36.6839,36.5207,36.6555,121200.0
2009-11-19 12:00:00,51.67,51.73,51.54,51.62,110600.0,36.6626,36.7051,36.5703,36.6271,110600.0
2009-11-19 12:05:00,51.62,51.79,51.61,51.79,45300.0,36.6271,36.7477,36.62,36.7477,45300.0
2009-11-19 12:10:00,51.79,51.85,51.73,51.75,47300.0,36.7477,36.7903,36.7051,36.7193,47300.0
2009-11-19 12:15:00,51.76,51.87,51.73,51.87,41400.0,36.7264,36.8045,36.7051,36.8045,41400.0
2009-11-19 12:20:00,51.87,52.09,51.87,51.99,100900.0,36.8045,36.9606,36.8045,36.8896,100900.0
2009-11-19 12:25:00,52.0,52.22,51.97,52.13,93300.0,36.8967,37.0528,36.8754,36.989,93300.0
2009-11-19 12:30:00,52.14,52.23,52.13,52.17,99700.0,36.9961,37.0599,36.989,37.0173,99700.0
2009-11-19 12:35:00,52.16,52.16,51.96,52.03,109300.0,37.0102,37.0102,36.8683,36.918,109300.0
2009-11-19 12:40:00,52.03,52.03,51.88,51.92,38300.0,36.918,36.918,36.8116,36.84,38300.0
2009-11-19 12:45:00,51.92,52.03,51.88,52.0,36800.0,36.84,36.918,36.8116,36.8967,36800.0
2009-11-19 12:50:00,52.01,52.01,51.83,51.87,72300.0,36.9038,36.9038,36.7761,36.8045,72300.0
2009-11-19 12:55:00,51.87,51.99,51.85,51.98,54000.0,36.8045,36.8896,36.7903,36.8825,54000.0
2009-11-19 13:00:00,51.98,52.11,51.96,52.11,53200.0,36.8825,36.9748,36.8683,36.9748,53200.0
2009-11-19 13:05:00,52.1,52.15,51.9,51.93,62700.0,36.9677,37.0032,36.8258,36.847,62700.0
2009-11-19 13:10:00,51.91,51.94,51.75,51.77,63700.0,36.8329,36.8541,36.7193,36.7335,63700.0
2009-11-19 13:15:00,51.78,51.82,51.76,51.76,48000.0,36.7406,36.769,36.7264,36.7264,48000.0
2009-11-19 13:20:00,51.77,51.99,51.77,51.98,56500.0,36.7335,36.8896,36.7335,36.8825,56500.0
2009-11-19 13:25:00,51.98,52.05,51.94,52.0,31400.0,36.8825,36.9322,36.8541,36.8967,31400.0
2009-11-19 13:30:00,52.0,52.1,51.98,52.05,30400.0,36.8967,36.9677,36.8825,36.9322,30400.0
2009-11-19 13:35:00,52.05,52.14,52.03,52.12,30800.0,36.9322,36.9961,36.918,36.9819,30800.0
2009-11-19 13:40:00,52.12,52.13,52.02,52.03,37600.0,36.9819,36.989,36.9109,36.918,37600.0
2009-11-19 13:45:00,52.03,52.15,52.03,52.14,50200.0,36.918,37.0032,36.918,36.9961,50200.0
2009-11-19 13:50:00,52.14,52.25,52.12,52.24,45600.0,36.9961,37.0741,36.9819,37.067,45600.0
2009-11-19 13:55:00,52.24,52.31,52.21,52.31,65400.0,37.067,37.1167,37.0457,37.1167,65400.0
2009-11-19 14:00:00,52.31,52.42,52.29,52.38,56600.0,37.1167,37.1947,37.1025,37.1663,56600.0
2009-11-19 14:05:00,52.37,52.38,52.24,52.28,88000.0,37.1593,37.1663,37.067,37.0954,88000.0
2009-11-19 14:10:00,52.28,52.39,52.24,52.39,50400.0,37.0954,37.1734,37.067,37.1734,50400.0
2009-11-19 14:15:00,52.39,52.54,52.39,52.49,87600.0,37.1734,37.2799,37.1734,37.2444,87600.0
2009-11-19 14:20:00,52.5,52.64,52.49,52.6,128900.0,37.2515,37.3508,37.2444,37.3224,128900.0
2009-11-19 14:25:00,52.6,52.63,52.46,52.48,78000.0,37.3224,37.3437,37.2231,37.2373,78000.0
2009-11-19 14:30:00,52.49,52.53,52.43,52.53,62400.0,37.2444,37.2728,37.2018,37.2728,62400.0
2009-11-19 14:35:00,52.53,52.55,52.46,52.47,49700.0,37.2728,37.287,37.2231,37.2302,49700.0
2009-11-19 14:40:00,52.47,52.7,52.45,52.66,130700.0,37.2302,37.3934,37.216,37.365,130700.0
2009-11-19 14:45:00,52.66,52.7,52.56,52.68,63500.0,37.365,37.3934,37.2941,37.3792,63500.0
2009-11-19 14:50:00,52.68,52.77,52.65,52.65,95100.0,37.3792,37.4431,37.3579,37.3579,95100.0
2009-11-19 14:55:00,52.66,52.75,52.57,52.57,51800.0,37.365,37.4289,37.3012,37.3012,51800.0
2009-11-19 15:00:00,52.57,52.59,52.47,52.49,63500.0,37.3012,37.3154,37.2302,37.2444,63500.0
2009-11-19 15:05:00,52.48,52.53,52.42,52.51,80900.0,37.2373,37.2728,37.1947,37.2586,80900.0
2009-11-19 15:10:00,52.51,52.57,52.51,52.55,147900.0,37.2586,37.3012,37.2586,37.287,147900.0
2009-11-19 15:15:00,52.56,52.68,52.54,52.65,58800.0,37.2941,37.3792,37.2799,37.3579,58800.0
2009-11-19 15:20:00,52.64,52.68,52.59,52.67,68400.0,37.3508,37.3792,37.3154,37.3721,68400.0
2009-11-19 15:25:00,52.68,52.68,52.59,52.61,53600.0,37.3792,37.3792,37.3154,37.3295,53600.0
2009-11-19 15:30:00,52.61,52.61,52.47,52.57,65300.0,37.3295,37.3295,37.2302,37.3012,65300.0
2009-11-19 15:35:00,52.56,52.56,52.41,52.43,109500.0,37.2941,37.2941,37.1876,37.2018,109500.0
2009-11-19 15:40:00,52.44,52.7,52.42,52.63,137200.0,37.2089,37.3934,37.1947,37.3437,137200.0
2009-11-19 15:45:00,52.62,52.72,52.6,52.7,200300.0,37.3366,37.4076,37.3224,37.3934,200300.0
2009-11-19 15:50:00,52.71,52.79,52.65,52.66,174600.0,37.4005,37.4573,37.3579,37.365,174600.0
2009-11-19 15:55:00,52.66,52.72,52.65,52.66,247200.0,37.365,37.4076,37.3579,37.365,247200.0
2009-11-20 09:30:00,52.01,52.33,52.0,52.23,571300.0,36.9038,37.1309,36.8967,37.0599,571300.0
2009-11-20 09:35:00,52.21,52.35,52.0,52.32,153100.0,37.0457,37.1451,36.8967,37.1238,153100.0
2009-11-20 09:40:00,52.32,52.5,52.22,52.22,185800.0,37.1238,37.2515,37.0528,37.0528,185800.0
2009-11-20 09:45:00,52.24,52.42,52.12,52.24,219200.0,37.067,37.1947,36.9819,37.067,219200.0
2009-11-20 09:50:00,52.24,52.37,52.17,52.2,162300.0,37.067,37.1593,37.0173,37.0386,162300.0
2009-11-20 09:55:00,52.2,52.31,52.13,52.26,91200.0,37.0386,37.1167,36.989,37.0812,91200.0
2009-11-20 10:00:00,52.23,52.26,51.97,52.03,120500.0,37.0599,37.0812,36.8754,36.918,120500.0
2009-11-20 10:05:00,52.01,52.03,51.71,51.99,160300.0,36.9038,36.918,36.6909,36.8896,160300.0
2009-11-20 10:10:00,51.98,52.19,51.87,52.13,76000.0,36.8825,37.0315,36.8045,36.989,76000.0
2009-11-20 10:15:00,52.13,52.13,51.9,52.09,62800.0,36.989,36.989,36.8258,36.9606,62800.0
2009-11-20 10:20:00,52.09,52.14,51.91,52.06,56400.0,36.9606,36.9961,36.8329,36.9393,56400.0
2009-11-20 10:25:00,52.06,52.08,51.88,52.08,41100.0,36.9393,36.9535,36.8116,36.9535,41100.0
2009-11-20 10:30:00,52.08,52.13,51.93,51.94,48400.0,36.9535,36.989,36.847,36.8541,48400.0
2009-11-20 10:35:00,51.95,52.0,51.8,51.9,73300.0,36.8612,36.8967,36.7548,36.8258,73300.0
2009-11-20 10:40:00,51.89,51.93,51.61,51.64,92200.0,36.8187,36.847,36.62,36.6413,92200.0
2009-11-20 10:45:00,51.64,51.71,51.58,51.62,104500.0,36.6413,36.6909,36.5987,36.6271,104500.0
2009-11-20 10:50:00,51.63,51.71,51.55,51.66,57100.0,36.6342,36.6909,36.5774,36.6555,57100.0
2009-11-20 10:55:00,51.67,51.69,51.61,51.69,43700.0,36.6626,36.6768,36.62,36.6768,43700.0
2009-11-20 11:00:00,51.7,52.0,51.68,51.97,96000.0,36.6839,36.8967,36.6697,36.8754,96000.0
2009-11-20 11:05:00,51.98,52.08,51.86,51.95,75600.0,36.8825,36.9535,36.7974,36.8612,75600.0
2009-11-20 11:10:00,51.96,51.99,51.82,51.86,57300.0,36.8683,36.8896,36.769,36.7974,57300.0
2009-11-20 11:15:00,51.88,51.93,51.69,51.9,65600.0,36.8116,36.847,36.6768,36.8258,65600.0
2009-11-20 11:20:00,51.9,52.03,51.76,51.93,46000.0,36.8258,36.918,36.7264,36.847,46000.0
2009-11-20 11:25:00,51.93,51.95,51.83,51.94,37000.0,36.847,36.8612,36.7761,36.8541,37000.0
2009-11-20 11:30:00,51.94,52.02,51.88,52.0,43300.0,36.8541,36.9109,36.8116,36.8967,43300.0
2009-11-20 11:35:00,52.0,52.01,51.88,51.96,43500.0,36.8967,36.9038,36.8116,36.8683,43500.0
2009-11-20 11:40:00,51.95,52.02,51.9,51.98,30400.0,36.8612,36.9109,36.8258,36.8825,30400.0
2009-11-20 11:45:00,52.0,52.03,51.97,52.0,105100.0,36.8967,36.918,36.8754,36.8967,105100.0
2009-11-20 11:50:00,52.0,52.05,51.98,52.05,163100.0,36.8967,36.9322,36.8825,36.9322,163100.0
2009-11-20 11:55:00,52.05,52.19,52.05,52.11,98400.0,36.9322,37.0315,36.9322,36.9748,98400.0
2009-11-20 12:00:00,52.12,52.12,51.97,52.08,52200.0,36.9819,36.9819,36.8754,36.9535,52200.0
2009-11-20 12:05:00,52.08,52.1,51.97,52.04,55200.0,36.9535,36.9677,36.8754,36.9251,55200.0
2009-11-20 12:10:00,52.06,52.11,52.01,52.1,43800.0,36.9393,36.9748,36.9038,36.9677,43800.0
2009-11-20 12:15:00,52.1,52.17,52.08,52.15,83400.0,36.9677,37.0173,36.9535,37.0032,83400.0
2009-11-20 12:20:00,52.16,52.17,52.08,52.1,54300.0,37.0102,37.0173,36.9535,36.9677,54300.0
2009-11-20 12:25:00,52.1,52.18,52.09,52.12,72400.0,36.9677,37.0244,36.9606,36.9819,72400.0
2009-11-20 12:30:00,52.11,52.12,52.05,52.09,47900.0,36.9748,36.9819,36.9322,36.9606,47900.0
2009-11-20 12:35:00,52.09,52.12,52.04,52.07,38100.0,36.9606,36.9819,36.9251,36.9464,38100.0
2009-11-20 12:40:00,52.06,52.17,52.06,52.15,33800.0,36.9393,37.0173,36.9393,37.0032,33800.0
2009-11-20 12:45:00,52.13,52.16,52.08,52.1,21500.0,36.989,37.0102,36.9535,36.9677,21500.0
2009-11-20 12:50:00,52.11,52.11,51.97,52.03,48400.0,36.9748,36.9748,36.8754,36.918,48400.0
2009-11-20 12:55:00,52.01,52.09,51.99,52.07,25100.0,36.9038,36.9606,36.8896,36.9464,25100.0
2009-11-20 13:00:00,52.08,52.16,52.07,52.14,42200.0,36.9535,37.0102,36.9464,36.9961,42200.0
2009-11-20 13:05:00,52.15,52.23,52.12,52.2,33200.0,37.0032,37.0599,36.9819,37.0386,33200.0
2009-11-20 13:10:00,52.19,52.27,52.19,52.19,28400.0,37.0315,37.0883,37.0315,37.0315,28400.0
2009-11-20 13:15:00,52.19,52.19,52.11,52.13,24300.0,37.0315,37.0315,36.9748,36.989,24300.0
2009-11-20 13:20:00,52.14,52.21,52.12,52.21,15200.0,36.9961,37.0457,36.9819,37.0457,15200.0
2009-11-20 13:25:00,52.21,52.35,52.2,52.33,52500.0,37.0457,37.1451,37.0386,37.1309,52500.0
2009-11-20 13:30:00,52.32,52.38,52.29,52.31,67600.0,37.1238,37.1663,37.1025,37.1167,67600.0
2009-11-20 13:35:00,52.31,52.37,52.27,52.35,34400.0,37.1167,37.1593,37.0883,37.1451,34400.0
2009-11-20 13:40:00,52.37,52.41,52.3,52.41,27500.0,37.1593,37.1876,37.1096,37.1876,27500.0
2009-11-20 13:45:00,52.4,52.47,52.35,52.41,127900.0,37.1805,37.2302,37.1451,37.1876,127900.0
2009-11-20 13:50:00,52.42,52.47,52.37,52.41,54200.0,37.1947,37.2302,37.1593,37.1876,54200.0
2009-11-20 13:55:00,52.41,52.49,52.41,52.48,38000.0,37.1876,37.2444,37.1876,37.2373,38000.0
2009-11-20 14:00:00,52.48,52.56,52.47,52.51,50500.0,37.2373,37.2941,37.2302,37.2586,50500.0
2009-11-20 14:05:00,52.5,52.55,52.45,52.54,31900.0,37.2515,37.287,37.216,37.2799,31900.0
2009-11-20 14:10:00,52.54,52.6,52.52,52.59,48600.0,37.2799,37.3224,37.2657,37.3154,48600.0
2009-11-20 14:15:00,52.59,52.59,52.45,52.45,38900.0,37.3154,37.3154,37.216,37.216,38900.0
2009-11-20 14:20:00,52.46,52.53,52.4,52.47,38100.0,37.2231,37.2728,37.1805,37.2302,38100.0
2009-11-20 14:25:00,52.45,52.58,52.42,52.52,53300.0,37.216,37.3083,37.1947,37.2657,53300.0
2009-11-20 14:30:00,52.51,52.55,52.48,52.55,40100.0,37.2586,37.287,37.2373,37.287,40100.0
2009-11-20 14:35:00,52.53,52.53,52.38,52.44,132300.0,37.2728,37.2728,37.1663,37.2089,132300.0
2009-11-20 14:40:00,52.44,52.49,52.32,52.35,84300.0,37.2089,37.2444,37.1238,37.1451,84300.0
2009-11-20 14:45:00,52.33,52.34,52.28,52.3,55900.0,37.1309,37.138,37.0954,37.1096,55900.0
2009-11-20 14:50:00,52.3,52.3,52.23,52.27,43700.0,37.1096,37.1096,37.0599,37.0883,43700.0
2009-11-20 14:55:00,52.27,52.32,52.21,52.21,59100.0,37.0883,37.1238,37.0457,37.0457,59100.0
2009-11-20 15:00:00,52.21,52.3,52.17,52.3,62700.0,37.0457,37.1096,37.0173,37.1096,62700.0
2009-11-20 15:05:00,52.29,52.32,52.23,52.31,50100.0,37.1025,37.1238,37.0599,37.1167,50100.0
2009-11-20 15:10:00,52.32,52.39,52.25,52.32,64600.0,37.1238,37.1734,37.0741,37.1238,64600.0
2009-11-20 15:15:00,52.33,52.4,52.31,52.4,39600.0,37.1309,37.1805,37.1167,37.1805,39600.0
2009-11-20 15:20:00,52.41,52.43,52.39,52.4,63700.0,37.1876,37.2018,37.1734,37.1805,63700.0
2009-11-20 15:25:00,52.4,52.42,52.37,52.41,45700.0,37.1805,37.1947,37.1593,37.1876,45700.0
2009-11-20 15:30:00,52.4,52.42,52.37,52.42,107200.0,37.1805,37.1947,37.1593,37.1947,107200.0
2009-11-20 15:35:00,52.41,52.44,52.38,52.4,126700.0,37.1876,37.2089,37.1663,37.1805,126700.0
2009-11-20 15:40:00,52.4,52.43,52.37,52.42,117100.0,37.1805,37.2018,37.1593,37.1947,117100.0
2009-11-20 15:45:00,52.41,52.43,52.35,52.37,127900.0,37.1876,37.2018,37.1451,37.1593,127900.0
2009-11-20 15:50:00,52.37,52.37,52.29,52.31,202700.0,37.1593,37.1593,37.1025,37.1167,202700.0
2009-11-20 15:55:00,52.31,52.34,52.23,52.26,540100.0,37.1167,37.138,37.0599,37.0812,540100.0
2009-11-23 09:30:00,53.82,54.05,53.55,53.77,454600.0,38.1881,38.3513,37.9965,38.1526,454600.0
2009-11-23 09:35:00,53.75,53.95,53.72,53.88,170900.0,38.1384,38.2803,38.1171,38.2307,170900.0
2009-11-23 09:40:00,53.83,54.0,53.8,54.0,248300.0,38.1952,38.3158,38.1739,38.3158,248300.0
2009-11-23 09:45:00,54.0,54.34,53.95,54.23,296600.0,38.3158,38.5571,38.2803,38.479,296600.0
2009-11-23 09:50:00,54.24,54.47,54.19,54.43,169500.0,38.4861,38.6493,38.4506,38.6209,169500.0
2009-11-23 09:55:00,54.44,54.48,54.38,54.43,210900.0,38.628,38.6564,38.5855,38.6209,210900.0
2009-11-23 10:00:00,54.47,54.6,54.35,54.48,289500.0,38.6493,38.7416,38.5642,38.6564,289500.0
2009-11-23 10:05:00,54.48,54.58,54.42,54.51,181800.0,38.6564,38.7274,38.6138,38.6777,181800.0
2009-11-23 10:10:00,54.5,54.69,54.47,54.65,158200.0,38.6706,38.8054,38.6493,38.777,158200.0
2009-11-23 10:15:00,54.65,54.87,54.62,54.64,258400.0,38.777,38.9331,38.7557,38.7699,258400.0
2009-11-23 10:20:00,54.63,54.64,54.52,54.58,151300.0,38.7628,38.7699,38.6848,38.7274,151300.0
2009-11-23 10:25:00,54.58,54.67,54.58,54.62,106300.0,38.7274,38.7912,38.7274,38.7557,106300.0
2009-11-23 10:30:00,54.63,54.72,54.59,54.67,140700.0,38.7628,38.8267,38.7345,38.7912,140700.0
2009-11-23 10:35:00,54.66,54.71,54.57,54.61,91000.0,38.7841,38.8196,38.7203,38.7486,91000.0
2009-11-23 10:40:00,54.61,54.62,54.49,54.55,152400.0,38.7486,38.7557,38.6635,38.7061,152400.0
2009-11-23 10:45:00,54.56,54.58,54.34,54.4,197900.0,38.7132,38.7274,38.5571,38.5996,197900.0
2009-11-23 10:50:00,54.41,54.43,54.3,54.33,160100.0,38.6067,38.6209,38.5287,38.55,160100.0
2009-11-23 10:55:00,54.34,54.52,54.33,54.44,129600.0,38.5571,38.6848,38.55,38.628,129600.0
2009-11-23 11:00:00,54.44,54.56,54.3,54.36,79900.0,38.628,38.7132,38.5287,38.5713,79900.0
2009-11-23 11:05:00,54.36,54.5,54.31,54.4,71500.0,38.5713,38.6706,38.5358,38.5996,71500.0
2009-11-23 11:10:00,54.42,54.42,54.27,54.28,93900.0,38.6138,38.6138,38.5074,38.5145,93900.0
2009-11-23 11:15:00,54.28,54.3,54.17,54.28,110100.0,38.5145,38.5287,38.4364,38.5145,110100.0
2009-11-23 11:20:00,54.27,54.3,54.22,54.24,68700.0,38.5074,38.5287,38.4719,38.4861,68700.0
2009-11-23 11:25:00,54.25,54.29,53.97,53.99,142500.0,38.4932,38.5216,38.2945,38.3087,142500.0
2009-11-23 11:30:00,53.97,54.25,53.97,54.22,54200.0,38.2945,38.4932,38.2945,38.4719,54200.0
2009-11-23 11:35:00,54.21,54.23,54.04,54.05,88200.0,38.4648,38.479,38.3442,38.3513,88200.0
2009-11-23 11:40:00,54.05,54.1,53.93,54.07,102300.0,38.3513,38.3868,38.2662,38.3655,102300.0
2009-11-23 11:45:00,54.09,54.25,54.05,54.23,61800.0,38.3797,38.4932,38.3513,38.479,61800.0
2009-11-23 11:50:00,54.23,54.23,54.09,54.13,59400.0,38.479,38.479,38.3797,38.4081,59400.0
2009-11-23 11:55:00,54.15,54.17,54.02,54.04,132800.0,38.4223,38.4364,38.33,38.3442,132800.0
2009-11-23 12:00:00,54.05,54.15,54.05,54.11,63200.0,38.3513,38.4223,38.3513,38.3939,63200.0
2009-11-23 12:05:00,54.11,54.19,54.08,54.19,83900.0,38.3939,38.4506,38.3726,38.4506,83900.0
2009-11-23 12:10:00,54.2,54.23,54.06,54.07,81400.0,38.4577,38.479,38.3584,38.3655,81400.0
2009-11-23 12:15:00,54.07,54.14,54.03,54.09,66200.0,38.3655,38.4152,38.3371,38.3797,66200.0
2009-11-23 12:20:00,54.09,54.1,54.0,54.0,59600.0,38.3797,38.3868,38.3158,38.3158,59600.0
2009-11-23 12:25:00,54.01,54.01,53.86,53.91,91900.0,38.3229,38.3229,38.2165,38.252,91900.0
2009-11-23 12:30:00,53.91,53.91,53.65,53.71,125300.0,38.252,38.252,38.0675,38.1101,125300.0
2009-11-23 12:35:00,53.7,53.77,53.67,53.71,65700.0,38.103,38.1526,38.0817,38.1101,65700.0
2009-11-23 12:40:00,53.7,53.76,53.61,53.7,53400.0,38.103,38.1455,38.0391,38.103,53400.0
2009-11-23 12:45:00,53.71,53.88,53.7,53.74,105900.0,38.1101,38.2307,38.103,38.1313,105900.0
2009-11-23 12:50:00,53.73,53.76,53.55,53.65,113000.0,38.1242,38.1455,37.9965,38.0675,113000.0
2009-11-23 12:55:00,53.64,53.82,53.63,53.75,84300.0,38.0604,38.1881,38.0533,38.1384,84300.0
2009-11-23 13:00:00,53.75,53.83,53.75,53.79,54100.0,38.1384,38.1952,38.1384,38.1668,54100.0
2009-11-23 13:05:00,53.79,53.83,53.76,53.79,40800.0,38.1668,38.1952,38.1455,38.1668,40800.0
2009-11-23 13:10:00,53.79,53.83,53.69,53.76,46700.0,38.1668,38.1952,38.0959,38.1455,46700.0
2009-11-23 13:15:00,53.76,53.76,53.55,53.57,93200.0,38.1455,38.1455,37.9965,38.0107,93200.0
2009-11-23 13:20:00,53.56,53.66,53.55,53.62,100000.0,38.0036,38.0746,37.9965,38.0462,100000.0
2009-11-23 13:25:00,53.62,53.66,53.5,53.53,174800.0,38.0462,38.0746,37.961,37.9823,174800.0
2009-11-23 13:30:00,53.52,53.53,53.33,53.46,106500.0,37.9752,37.9823,37.8404,37.9327,106500.0
2009-11-23 13:35:00,53.46,53.68,53.46,53.65,73700.0,37.9327,38.0888,37.9327,38.0675,73700.0
2009-11-23 13:40:00,53.66,53.7,53.6,53.62,34300.0,38.0746,38.103,38.032,38.0462,34300.0
2009-11-23 13:45:00,53.61,53.73,53.61,53.71,45000.0,38.0391,38.1242,38.0391,38.1101,45000.0
2009-11-23 13:50:00,53.71,53.72,53.54,53.57,56200.0,38.1101,38.1171,37.9894,38.0107,56200.0
2009-11-23 13:55:00,53.58,53.6,53.51,53.59,43600.0,38.0178,38.032,37.9681,38.0249,43600.0
2009-11-23 14:00:00,53.59,53.59,53.44,53.47,87700.0,38.0249,38.0249,37.9185,37.9398,87700.0
2009-11-23 14:05:00,53.46,53.54,53.41,53.44,56500.0,37.9327,37.9894,37.8972,37.9185,56500.0
2009-11-23 14:10:00,53.43,53.43,53.23,53.35,112700.0,37.9114,37.9114,37.7695,37.8546,112700.0
2009-11-23 14:15:00,53.33,53.44,53.32,53.39,92300.0,37.8404,37.9185,37.8333,37.883,92300.0
2009-11-23 14:20:00,53.39,53.45,53.36,53.42,73500.0,37.883,37.9256,37.8617,37.9043,73500.0
2009-11-23 14:25:00,53.42,53.55,53.4,53.52,68900.0,37.9043,37.9965,37.8901,37.9752,68900.0
2009-11-23 14:30:00,53.51,53.55,53.47,53.48,139700.0,37.9681,37.9965,37.9398,37.9469,139700.0
2009-11-23 14:35:00,53.49,53.65,53.41,53.5,141200.0,37.954,38.0675,37.8972,37.961,141200.0
2009-11-23 14:40:00,53.51,53.58,53.47,53.58,65800.0,37.9681,38.0178,37.9398,38.0178,65800.0
2009-11-23 14:45:00,53.57,53.65,53.57,53.64,66600.0,38.0107,38.0675,38.0107,38.0604,66600.0
2009-11-23 14:50:00,53.64,53.71,53.58,53.58,100900.0,38.0604,38.1101,38.0178,38.0178,100900.0
2009-11-23 14:55:00,53.59,53.62,53.43,53.44,78900.0,38.0249,38.0462,37.9114,37.9185,78900.0
2009-11-23 15:00:00,53.44,53.51,53.44,53.49,53700.0,37.9185,37.9681,37.9185,37.954,53700.0
2009-11-23 15:05:00,53.49,53.52,53.48,53.48,66300.0,37.954,37.9752,37.9469,37.9469,66300.0
2009-11-23 15:10:00,53.49,53.56,53.48,53.56,38000.0,37.954,38.0036,37.9469,38.0036,38000.0
2009-11-23 15:15:00,53.56,53.65,53.56,53.65,59800.0,38.0036,38.0675,38.0036,38.0675,59800.0
2009-11-23 15:20:00,53.65,53.71,53.62,53.62,78900.0,38.0675,38.1101,38.0462,38.0462,78900.0
2009-11-23 15:25:00,53.63,53.66,53.48,53.5,116900.0,38.0533,38.0746,37.9469,37.961,116900.0
2009-11-23 15:30:00,53.5,53.51,53.36,53.41,156300.0,37.961,37.9681,37.8617,37.8972,156300.0
2009-11-23 15:35:00,53.41,53.41,53.24,53.32,186800.0,37.8972,37.8972,37.7766,37.8333,186800.0
2009-11-23 15:40:00,53.32,53.39,53.31,53.35,88500.0,37.8333,37.883,37.8262,37.8546,88500.0
2009-11-23 15:45:00,53.35,53.35,53.22,53.25,199900.0,37.8546,37.8546,37.7624,37.7837,199900.0
2009-11-23 15:50:00,53.25,53.26,53.17,53.25,275300.0,37.7837,37.7908,37.7269,37.7837,275300.0
2009-11-23 15:55:00,53.25,53.36,53.24,53.33,300400.0,37.7837,37.8617,37.7766,37.8404,300400.0
2009-11-24 09:30:00,53.49,53.56,53.01,53.14,148000.0,37.954,38.0036,37.6134,37.7056,148000.0
2009-11-24 09:35:00,53.18,53.25,53.09,53.16,109100.0,37.734,37.7837,37.6701,37.7198,109100.0
2009-11-24 09:40:00,53.15,53.44,52.85,52.85,160900.0,37.7127,37.9185,37.4998,37.4998,160900.0
2009-11-24 09:45:00,52.86,53.17,52.81,53.06,188600.0,37.5069,37.7269,37.4715,37.6488,188600.0
2009-11-24 09:50:00,53.05,53.1,52.84,52.92,179500.0,37.6417,37.6772,37.4927,37.5495,179500.0
2009-11-24 09:55:00,52.92,53.08,52.86,53.01,163100.0,37.5495,37.663,37.5069,37.6134,163100.0
2009-11-24 10:00:00,53.03,53.27,52.86,52.98,206500.0,37.6276,37.7978,37.5069,37.5921,206500.0
2009-11-24 10:05:00,52.98,53.04,52.73,52.83,123200.0,37.5921,37.6347,37.4147,37.4856,123200.0
2009-11-24 10:10:00,52.81,53.25,52.76,53.22,129300.0,37.4715,37.7837,37.436,37.7624,129300.0
2009-11-24 10:15:00,53.23,53.26,53.09,53.17,122800.0,37.7695,37.7908,37.6701,37.7269,122800.0
2009-11-24 10:20:00,53.15,53.3,53.15,53.25,143600.0,37.7127,37.8191,37.7127,37.7837,143600.0
2009-11-24 10:25:00,53.27,53.31,53.01,53.14,112600.0,37.7978,37.8262,37.6134,37.7056,112600.0
2009-11-24 10:30:00,53.13,53.41,53.1,53.28,155900.0,37.6985,37.8972,37.6772,37.8049,155900.0
2009-11-24 10:35:00,53.28,53.37,53.24,53.3,133800.0,37.8049,37.8688,37.7766,37.8191,133800.0
2009-11-24 10:40:00,53.3,53.34,53.14,53.21,119600.0,37.8191,37.8475,37.7056,37.7553,119600.0
2009-11-24 10:45:00,53.23,53.33,53.2,53.27,112700.0,37.7695,37.8404,37.7482,37.7978,112700.0
2009-11-24 10:50:00,53.28,53.28,53.17,53.17,94000.0,37.8049,37.8049,37.7269,37.7269,94000.0
2009-11-24 10:55:00,53.17,53.22,53.09,53.12,85200.0,37.7269,37.7624,37.6701,37.6914,85200.0
2009-11-24 11:00:00,53.12,53.18,53.1,53.13,125900.0,37.6914,37.734,37.6772,37.6985,125900.0
2009-11-24 11:05:00,53.12,53.16,53.1,53.14,164800.0,37.6914,37.7198,37.6772,37.7056,164800.0
2009-11-24 11:10:00,53.14,53.17,53.1,53.13,89200.0,37.7056,37.7269,37.6772,37.6985,89200.0
2009-11-24 11:15:00,53.13,53.13,52.9,52.9,209500.0,37.6985,37.6985,37.5353,37.5353,209500.0
2009-11-24 11:20:00,52.9,53.0,52.86,52.94,123200.0,37.5353,37.6063,37.5069,37.5637,123200.0
2009-11-24 11:25:00,52.92,52.93,52.76,52.79,100900.0,37.5495,37.5566,37.436,37.4573,100900.0
2009-11-24 11:30:00,52.78,52.92,52.74,52.87,110600.0,37.4502,37.5495,37.4218,37.514,110600.0
2009-11-24 11:35:00,52.87,52.87,52.71,52.76,85300.0,37.514,37.514,37.4005,37.436,85300.0
2009-11-24 11:40:00,52.75,52.8,52.66,52.68,78300.0,37.4289,37.4644,37.365,37.3792,78300.0
2009-11-24 11:45:00,52.67,52.89,52.67,52.86,72300.0,37.3721,37.5282,37.3721,37.5069,72300.0
2009-11-24 11:50:00,52.86,53.0,52.82,52.99,63400.0,37.5069,37.6063,37.4786,37.5992,63400.0
2009-11-24 11:55:00,52.99,53.0,52.86,52.9,39400.0,37.5992,37.6063,37.5069,37.5353,39400.0
2009-11-24 12:00:00,52.91,52.97,52.88,52.94,65700.0,37.5424,37.585,37.5211,37.5637,65700.0
2009-11-24 12:05:00,52.93,52.96,52.87,52.91,51700.0,37.5566,37.5779,37.514,37.5424,51700.0
2009-11-24 12:10:00,52.89,52.95,52.84,52.84,45000.0,37.5282,37.5708,37.4927,37.4927,45000.0
2009-11-24 12:15:00,52.84,52.91,52.81,52.82,41500.0,37.4927,37.5424,37.4715,37.4786,41500.0
2009-11-24 12:20:00,52.83,52.9,52.79,52.83,53600.0,37.4856,37.5353,37.4573,37.4856,53600.0
2009-11-24 12:25:00,52.81,52.9,52.8,52.88,108600.0,37.4715,37.5353,37.4644,37.5211,108600.0
2009-11-24 12:30:00,52.88,53.0,52.83,52.96,67700.0,37.5211,37.6063,37.4856,37.5779,67700.0
2009-11-24 12:35:00,52.97,53.04,52.93,53.02,62100.0,37.585,37.6347,37.5566,37.6205,62100.0
2009-11-24 12:40:00,53.02,53.06,52.91,52.96,73000.0,37.6205,37.6488,37.5424,37.5779,73000.0
2009-11-24 12:45:00,52.97,53.02,52.92,52.99,48600.0,37.585,37.6205,37.5495,37.5992,48600.0
2009-11-24 12:50:00,52.99,53.07,52.95,53.07,69900.0,37.5992,37.6559,37.5708,37.6559,69900.0
2009-11-24 12:55:00,53.06,53.15,53.04,53.08,36900.0,37.6488,37.7127,37.6347,37.663,36900.0
2009-11-24 13:00:00,53.07,53.13,53.07,53.07,53600.0,37.6559,37.6985,37.6559,37.6559,53600.0
2009-11-24 13:05:00,53.09,53.19,53.09,53.15,50600.0,37.6701,37.7411,37.6701,37.7127,50600.0
2009-11-24 13:10:00,53.15,53.21,53.12,53.14,48500.0,37.7127,37.7553,37.6914,37.7056,48500.0
2009-11-24 13:15:00,53.14,53.15,53.06,53.08,43300.0,37.7056,37.7127,37.6488,37.663,43300.0
2009-11-24 13:20:00,53.08,53.1,53.04,53.08,36000.0,37.663,37.6772,37.6347,37.663,36000.0
2009-11-24 13:25:00,53.08,53.08,53.01,53.06,30500.0,37.663,37.663,37.6134,37.6488,30500.0
2009-11-24 13:30:00,53.07,53.1,53.01,53.02,33900.0,37.6559,37.6772,37.6134,37.6205,33900.0
2009-11-24 13:35:00,53.02,53.03,52.99,53.02,50300.0,37.6205,37.6276,37.5992,37.6205,50300.0
2009-11-24 13:40:00,53.0,53.01,52.89,52.89,70300.0,37.6063,37.6134,37.5282,37.5282,70300.0
2009-11-24 13:45:00,52.9,53.03,52.89,52.98,45600.0,37.5353,37.6276,37.5282,37.5921,45600.0
2009-11-24 13:50:00,52.99,53.01,52.95,52.99,30100.0,37.5992,37.6134,37.5708,37.5992,30100.0
2009-11-24 13:55:00,52.98,53.07,52.97,53.04,42100.0,37.5921,37.6559,37.585,37.6347,42100.0
2009-11-24 14:00:00,53.03,53.08,52.93,52.96,94300.0,37.6276,37.663,37.5566,37.5779,94300.0
2009-11-24 14:05:00,52.98,53.14,52.96,53.05,52800.0,37.5921,37.7056,37.5779,37.6417,52800.0
2009-11-24 14:10:00,53.06,53.12,53.04,53.08,31800.0,37.6488,37.6914,37.6347,37.663,31800.0
2009-11-24 14:15:00,53.08,53.11,53.06,53.1,28100.0,37.663,37.6843,37.6488,37.6772,28100.0
2009-11-24 14:20:00,53.09,53.2,53.05,53.18,60300.0,37.6701,37.7482,37.6417,37.734,60300.0
2009-11-24 14:25:00,53.19,53.25,53.15,53.2,71400.0,37.7411,37.7837,37.7127,37.7482,71400.0
2009-11-24 14:30:00,53.19,53.25,53.15,53.18,94800.0,37.7411,37.7837,37.7127,37.734,94800.0
2009-11-24 14:35:00,53.18,53.19,53.12,53.17,47800.0,37.734,37.7411,37.6914,37.7269,47800.0
2009-11-24 14:40:00,53.17,53.4,53.15,53.34,92700.0,37.7269,37.8901,37.7127,37.8475,92700.0
2009-11-24 14:45:00,53.34,53.44,53.3,53.43,81500.0,37.8475,37.9185,37.8191,37.9114,81500.0
2009-11-24 14:50:00,53.43,53.54,53.43,53.45,120800.0,37.9114,37.9894,37.9114,37.9256,120800.0
2009-11-24 14:55:00,53.45,53.46,53.34,53.35,47800.0,37.9256,37.9327,37.8475,37.8546,47800.0
2009-11-24 15:00:00,53.35,53.35,53.27,53.31,71700.0,37.8546,37.8546,37.7978,37.8262,71700.0
2009-11-24 15:05:00,53.32,53.36,53.29,53.32,44000.0,37.8333,37.8617,37.812,37.8333,44000.0
2009-11-24 15:10:00,53.32,53.4,53.19,53.24,94100.0,37.8333,37.8901,37.7411,37.7766,94100.0
2009-11-24 15:15:00,53.23,53.24,53.14,53.14,46400.0,37.7695,37.7766,37.7056,37.7056,46400.0
2009-11-24 15:20:00,53.14,53.28,53.11,53.28,59800.0,37.7056,37.8049,37.6843,37.8049,59800.0
2009-11-24 15:25:00,53.27,53.35,53.27,53.34,110400.0,37.7978,37.8546,37.7978,37.8475,110400.0
2009-11-24 15:30:00,53.34,53.34,53.23,53.23,97400.0,37.8475,37.8475,37.7695,37.7695,97400.0
2009-11-24 15:35:00,53.24,53.24,53.2,53.22,86800.0,37.7766,37.7766,37.7482,37.7624,86800.0
2009-11-24 15:40:00,53.22,53.33,53.18,53.31,261500.0,37.7624,37.8404,37.734,37.8262,261500.0
2009-11-24 15:45:00,53.32,53.32,53.19,53.2,162400.0,37.8333,37.8333,37.7411,37.7482,162400.0
2009-11-24 15:50:00,53.2,53.25,53.17,53.24,190800.0,37.7482,37.7837,37.7269,37.7766,190800.0
2009-11-24 15:55:00,53.24,53.36,53.23,53.34,298100.0,37.7766,37.8617,37.7695,37.8475,298100.0
2009-11-25 09:30:00,53.94,54.15,53.74,54.06,273600.0,38.2732,38.4223,38.1313,38.3584,273600.0
2009-11-25 09:35:00,54.07,54.38,53.99,54.26,226900.0,38.3655,38.5855,38.3087,38.5003,226900.0
2009-11-25 09:40:00,54.26,54.32,53.9,54.09,194000.0,38.5003,38.5429,38.2449,38.3797,194000.0
2009-11-25 09:45:00,54.08,54.24,54.06,54.12,130200.0,38.3726,38.4861,38.3584,38.401,130200.0
2009-11-25 09:50:00,54.11,54.17,54.01,54.02,125900.0,38.3939,38.4364,38.3229,38.33,125900.0
2009-11-25 09:55:00,54.02,54.3,54.01,54.15,123500.0,38.33,38.5287,38.3229,38.4223,123500.0
2009-11-25 10:00:00,54.15,54.24,54.04,54.19,141600.0,38.4223,38.4861,38.3442,38.4506,141600.0
2009-11-25 10:05:00,54.17,54.28,54.08,54.24,103400.0,38.4364,38.5145,38.3726,38.4861,103400.0
2009-11-25 10:10:00,54.24,54.3,54.08,54.1,138900.0,38.4861,38.5287,38.3726,38.3868,138900.0
2009-11-25 10:15:00,54.1,54.12,53.95,54.04,118900.0,38.3868,38.401,38.2803,38.3442,118900.0
2009-11-25 10:20:00,54.06,54.07,53.96,53.98,64400.0,38.3584,38.3655,38.2874,38.3016,64400.0
2009-11-25 10:25:00,53.97,54.06,53.9,54.02,95800.0,38.2945,38.3584,38.2449,38.33,95800.0
2009-11-25 10:30:00,54.03,54.07,53.91,53.96,131000.0,38.3371,38.3655,38.252,38.2874,131000.0
2009-11-25 10:35:00,53.94,54.05,53.93,54.02,84300.0,38.2732,38.3513,38.2662,38.33,84300.0
2009-11-25 10:40:00,54.03,54.14,53.98,54.14,70100.0,38.3371,38.4152,38.3016,38.4152,70100.0
2009-11-25 10:45:00,54.15,54.26,54.09,54.15,102100.0,38.4223,38.5003,38.3797,38.4223,102100.0
2009-11-25 10:50:00,54.13,54.24,54.12,54.22,49100.0,38.4081,38.4861,38.401,38.4719,49100.0
2009-11-25 10:55:00,54.22,54.25,54.13,54.13,73600.0,38.4719,38.4932,38.4081,38.4081,73600.0
2009-11-25 11:00:00,54.15,54.17,54.1,54.14,65000.0,38.4223,38.4364,38.3868,38.4152,65000.0
2009-11-25 11:05:00,54.14,54.27,54.12,54.24,66200.0,38.4152,38.5074,38.401,38.4861,66200.0
2009-11-25 11:10:00,54.25,54.26,54.18,54.24,49000.0,38.4932,38.5003,38.4435,38.4861,49000.0
2009-11-25 11:15:00,54.24,54.37,54.21,54.36,83900.0,38.4861,38.5784,38.4648,38.5713,83900.0
2009-11-25 11:20:00,54.36,54.37,54.27,54.31,60100.0,38.5713,38.5784,38.5074,38.5358,60100.0
2009-11-25 11:25:00,54.33,54.48,54.31,54.47,103400.0,38.55,38.6564,38.5358,38.6493,103400.0
2009-11-25 11:30:00,54.47,54.6,54.45,54.57,144900.0,38.6493,38.7416,38.6351,38.7203,144900.0
2009-11-25 11:35:00,54.57,54.68,54.52,54.68,89600.0,38.7203,38.7983,38.6848,38.7983,89600.0
2009-11-25 11:40:00,54.68,54.69,54.5,54.54,68000.0,38.7983,38.8054,38.6706,38.699,68000.0
2009-11-25 11:45:00,54.55,54.63,54.53,54.61,57600.0,38.7061,38.7628,38.6919,38.7486,57600.0
2009-11-25 11:50:00,54.61,54.62,54.55,54.57,53100.0,38.7486,38.7557,38.7061,38.7203,53100.0
2009-11-25 11:55:00,54.55,54.56,54.45,54.49,33000.0,38.7061,38.7132,38.6351,38.6635,33000.0
2009-11-25 12:00:00,54.5,54.53,54.46,54.48,33100.0,38.6706,38.6919,38.6422,38.6564,33100.0
2009-11-25 12:05:00,54.49,54.5,54.39,54.39,38100.0,38.6635,38.6706,38.5925,38.5925,38100.0
2009-11-25 12:10:00,54.4,54.47,54.36,54.37,30200.0,38.5996,38.6493,38.5713,38.5784,30200.0
2009-11-25 12:15:00,54.37,54.5,54.37,54.45,60700.0,38.5784,38.6706,38.5784,38.6351,60700.0
2009-11-25 12:20:00,54.46,54.47,54.41,54.45,33400.0,38.6422,38.6493,38.6067,38.6351,33400.0
2009-11-25 12:25:00,54.45,54.52,54.42,54.52,59500.0,38.6351,38.6848,38.6138,38.6848,59500.0
2009-11-25 12:30:00,54.51,54.56,54.49,54.53,69800.0,38.6777,38.7132,38.6635,38.6919,69800.0
2009-11-25 12:35:00,54.53,54.62,54.51,54.54,112500.0,38.6919,38.7557,38.6777,38.699,112500.0
2009-11-25 12:40:00,54.54,54.6,54.54,54.57,43300.0,38.699,38.7416,38.699,38.7203,43300.0
2009-11-25 12:45:00,54.56,54.63,54.55,54.63,74600.0,38.7132,38.7628,38.7061,38.7628,74600.0
2009-11-25 12:50:00,54.63,54.7,54.56,54.57,70400.0,38.7628,38.8125,38.7132,38.7203,70400.0
2009-11-25 12:55:00,54.58,54.59,54.53,54.57,44500.0,38.7274,38.7345,38.6919,38.7203,44500.0
2009-11-25 13:00:00,54.57,54.67,54.52,54.66,66300.0,38.7203,38.7912,38.6848,38.7841,66300.0
2009-11-25 13:05:00,54.65,54.82,54.65,54.8,111900.0,38.777,38.8977,38.777,38.8835,111900.0
2009-11-25 13:10:00,54.8,54.84,54.76,54.82,76000.0,38.8835,38.9118,38.8551,38.8977,76000.0
2009-11-25 13:15:00,54.81,54.89,54.81,54.84,76300.0,38.8906,38.9473,38.8906,38.9118,76300.0
2009-11-25 13:20:00,54.85,54.86,54.81,54.82,39200.0,38.9189,38.926,38.8906,38.8977,39200.0
2009-11-25 13:25:00,54.82,54.86,54.79,54.81,64000.0,38.8977,38.926,38.8764,38.8906,64000.0
2009-11-25 13:30:00,54.81,54.85,54.79,54.84,74500.0,38.8906,38.9189,38.8764,38.9118,74500.0
2009-11-25 13:35:00,54.83,54.85,54.82,54.82,35500.0,38.9048,38.9189,38.8977,38.8977,35500.0
2009-11-25 13:40:00,54.82,54.84,54.81,54.82,27300.0,38.8977,38.9118,38.8906,38.8977,27300.0
2009-11-25 13:45:00,54.82,54.85,54.81,54.83,89700.0,38.8977,38.9189,38.8906,38.9048,89700.0
2009-11-25 13:50:00,54.82,54.82,54.75,54.75,69800.0,38.8977,38.8977,38.848,38.848,69800.0
2009-11-25 13:55:00,54.75,54.77,54.71,54.77,91300.0,38.848,38.8622,38.8196,38.8622,91300.0
2009-11-25 14:00:00,54.76,54.8,54.76,54.78,40100.0,38.8551,38.8835,38.8551,38.8693,40100.0
2009-11-25 14:05:00,54.78,54.79,54.71,54.71,45600.0,38.8693,38.8764,38.8196,38.8196,45600.0
2009-11-25 14:10:00,54.72,54.76,54.69,54.71,72100.0,38.8267,38.8551,38.8054,38.8196,72100.0
2009-11-25 14:15:00,54.71,54.76,54.7,54.7,75900.0,38.8196,38.8551,38.8125,38.8125,75900.0
2009-11-25 14:20:00,54.72,54.77,54.7,54.76,88900.0,38.8267,38.8622,38.8125,38.8551,88900.0
2009-11-25 14:25:00,54.77,54.77,54.65,54.65,100400.0,38.8622,38.8622,38.777,38.777,100400.0
2009-11-25 14:30:00,54.65,54.73,54.65,54.71,72700.0,38.777,38.8338,38.777,38.8196,72700.0
2009-11-25 14:35:00,54.73,54.76,54.71,54.72,76500.0,38.8338,38.8551,38.8196,38.8267,76500.0
2009-11-25 14:40:00,54.72,54.75,54.69,54.74,51400.0,38.8267,38.848,38.8054,38.8409,51400.0
2009-11-25 14:45:00,54.74,54.75,54.73,54.74,49900.0,38.8409,38.848,38.8338,38.8409,49900.0
2009-11-25 14:50:00,54.74,54.81,54.73,54.8,70800.0,38.8409,38.8906,38.8338,38.8835,70800.0
2009-11-25 14:55:00,54.8,54.84,54.79,54.83,102200.0,38.8835,38.9118,38.8764,38.9048,102200.0
2009-11-25 15:00:00,54.84,54.84,54.79,54.82,96100.0,38.9118,38.9118,38.8764,38.8977,96100.0
2009-11-25 15:05:00,54.81,54.81,54.74,54.79,77900.0,38.8906,38.8906,38.8409,38.8764,77900.0
2009-11-25 15:10:00,54.78,54.8,54.77,54.77,57600.0,38.8693,38.8835,38.8622,38.8622,57600.0
2009-11-25 15:15:00,54.78,54.79,54.73,54.73,92700.0,38.8693,38.8764,38.8338,38.8338,92700.0
2009-11-25 15:20:00,54.74,54.81,54.73,54.8,123000.0,38.8409,38.8906,38.8338,38.8835,123000.0
2009-11-25 15:25:00,54.81,54.83,54.8,54.83,108900.0,38.8906,38.9048,38.8835,38.9048,108900.0
2009-11-25 15:30:00,54.82,54.83,54.78,54.8,107800.0,38.8977,38.9048,38.8693,38.8835,107800.0
2009-11-25 15:35:00,54.79,54.83,54.75,54.76,152500.0,38.8764,38.9048,38.848,38.8551,152500.0
2009-11-25 15:40:00,54.76,54.79,54.74,54.77,169900.0,38.8551,38.8764,38.8409,38.8622,169900.0
2009-11-25 15:45:00,54.77,54.82,54.75,54.78,370300.0,38.8622,38.8977,38.848,38.8693,370300.0
2009-11-25 15:50:00,54.78,54.86,54.78,54.85,320200.0,38.8693,38.926,38.8693,38.9189,320200.0
2009-11-25 15:55:00,54.85,54.94,54.85,54.87,374100.0,38.9189,38.9828,38.9189,38.9331,374100.0
2009-11-27 09:30:00,52.35,53.0,52.18,52.93,402100.0,37.1451,37.6063,37.0244,37.5566,402100.0
2009-11-27 09:35:00,52.93,53.0,52.72,52.78,251900.0,37.5566,37.6063,37.4076,37.4502,251900.0
2009-11-27 09:40:00,52.77,53.05,52.7,52.96,219300.0,37.4431,37.6417,37.3934,37.5779,219300.0
2009-11-27 09:45:00,52.96,52.97,52.46,52.64,254300.0,37.5779,37.585,37.2231,37.3508,254300.0
2009-11-27 09:50:00,52.64,53.04,52.62,53.0,180500.0,37.3508,37.6347,37.3366,37.6063,180500.0
2009-11-27 09:55:00,52.99,53.14,52.91,53.06,166800.0,37.5992,37.7056,37.5424,37.6488,166800.0
2009-11-27 10:00:00,53.05,53.3,53.0,53.21,161100.0,37.6417,37.8191,37.6063,37.7553,161100.0
2009-11-27 10:05:00,53.2,53.29,53.05,53.07,122400.0,37.7482,37.812,37.6417,37.6559,122400.0
2009-11-27 10:10:00,53.06,53.4,53.02,53.31,125900.0,37.6488,37.8901,37.6205,37.8262,125900.0
2009-11-27 10:15:00,53.31,53.32,53.08,53.29,118800.0,37.8262,37.8333,37.663,37.812,118800.0
2009-11-27 10:20:00,53.29,53.39,53.15,53.35,114200.0,37.812,37.883,37.7127,37.8546,114200.0
2009-11-27 10:25:00,53.37,53.59,53.33,53.53,139200.0,37.8688,38.0249,37.8404,37.9823,139200.0
2009-11-27 10:30:00,53.52,53.52,53.27,53.34,81500.0,37.9752,37.9752,37.7978,37.8475,81500.0
2009-11-27 10:35:00,53.36,53.48,53.34,53.41,90500.0,37.8617,37.9469,37.8475,37.8972,90500.0
2009-11-27 10:40:00,53.41,53.63,53.34,53.62,111800.0,37.8972,38.0533,37.8475,38.0462,111800.0
2009-11-27 10:45:00,53.63,53.68,53.55,53.66,87400.0,38.0533,38.0888,37.9965,38.0746,87400.0
2009-11-27 10:50:00,53.65,53.86,53.63,53.69,148900.0,38.0675,38.2165,38.0533,38.0959,148900.0
2009-11-27 10:55:00,53.69,53.77,53.6,53.77,84300.0,38.0959,38.1526,38.032,38.1526,84300.0
2009-11-27 11:00:00,53.77,53.99,53.77,53.97,147500.0,38.1526,38.3087,38.1526,38.2945,147500.0
2009-11-27 11:05:00,53.97,54.14,53.97,54.05,208500.0,38.2945,38.4152,38.2945,38.3513,208500.0
2009-11-27 11:10:00,54.06,54.07,53.89,53.94,169200.0,38.3584,38.3655,38.2378,38.2732,169200.0
2009-11-27 11:15:00,53.95,54.15,53.9,53.97,198200.0,38.2803,38.4223,38.2449,38.2945,198200.0
2009-11-27 11:20:00,53.96,54.02,53.67,53.76,164500.0,38.2874,38.33,38.0817,38.1455,164500.0
2009-11-27 11:25:00,53.76,53.82,53.62,53.71,64700.0,38.1455,38.1881,38.0462,38.1101,64700.0
2009-11-27 11:30:00,53.71,53.79,53.57,53.63,93500.0,38.1101,38.1668,38.0107,38.0533,93500.0
2009-11-27 11:35:00,53.64,53.7,53.57,53.68,97300.0,38.0604,38.103,38.0107,38.0888,97300.0
2009-11-27 11:40:00,53.68,53.79,53.63,53.74,70900.0,38.0888,38.1668,38.0533,38.1313,70900.0
2009-11-27 11:45:00,53.76,53.83,53.62,53.64,80100.0,38.1455,38.1952,38.0462,38.0604,80100.0
2009-11-27 11:50:00,53.63,53.7,53.55,53.69,97100.0,38.0533,38.103,37.9965,38.0959,97100.0
2009-11-27 11:55:00,53.67,53.71,53.57,53.71,72000.0,38.0817,38.1101,38.0107,38.1101,72000.0
2009-11-27 12:00:00,53.7,53.74,53.6,53.61,75200.0,38.103,38.1313,38.032,38.0391,75200.0
2009-11-27 12:05:00,53.64,53.67,53.52,53.65,119700.0,38.0604,38.0817,37.9752,38.0675,119700.0
2009-11-27 12:10:00,53.64,53.69,53.62,53.66,80100.0,38.0604,38.0959,38.0462,38.0746,80100.0
2009-11-27 12:15:00,53.65,53.73,53.64,53.66,95500.0,38.0675,38.1242,38.0604,38.0746,95500.0
2009-11-27 12:20:00,53.67,53.69,53.6,53.64,101900.0,38.0817,38.0959,38.032,38.0604,101900.0
2009-11-27 12:25:00,53.64,53.65,53.52,53.57,82200.0,38.0604,38.0675,37.9752,38.0107,82200.0
2009-11-27 12:30:00,53.57,53.72,53.54,53.54,77200.0,38.0107,38.1171,37.9894,37.9894,77200.0
2009-11-27 12:35:00,53.54,53.58,53.45,53.55,98700.0,37.9894,38.0178,37.9256,37.9965,98700.0
2009-11-27 12:40:00,53.55,53.71,53.55,53.71,94400.0,37.9965,38.1101,37.9965,38.1101,94400.0
2009-11-27 12:45:00,53.71,53.82,53.66,53.7,107000.0,38.1101,38.1881,38.0746,38.103,107000.0
2009-11-27 12:50:00,53.7,53.7,53.52,53.58,158600.0,38.103,38.103,37.9752,38.0178,158600.0
2009-11-27 12:55:00,53.57,53.58,53.35,53.4,246600.0,38.0107,38.0178,37.8546,37.8901,246600.0
2009-11-30 09:30:00,53.0,53.08,52.8,52.82,243200.0,37.6063,37.663,37.4644,37.4786,243200.0
2009-11-30 09:35:00,52.86,53.36,52.86,53.26,200900.0,37.5069,37.8617,37.5069,37.7908,200900.0
2009-11-30 09:40:00,53.26,53.51,52.95,53.43,209500.0,37.7908,37.9681,37.5708,37.9114,209500.0
2009-11-30 09:45:00,53.43,53.59,53.24,53.34,191800.0,37.9114,38.0249,37.7766,37.8475,191800.0
2009-11-30 09:50:00,53.35,53.59,53.21,53.55,169500.0,37.8546,38.0249,37.7553,37.9965,169500.0
2009-11-30 09:55:00,53.54,53.88,53.54,53.7,120300.0,37.9894,38.2307,37.9894,38.103,120300.0
2009-11-30 10:00:00,53.7,53.97,53.68,53.89,102400.0,38.103,38.2945,38.0888,38.2378,102400.0
2009-11-30 10:05:00,53.86,54.0,53.81,53.93,113600.0,38.2165,38.3158,38.181,38.2662,113600.0
2009-11-30 10:10:00,53.95,54.06,53.84,53.96,92700.0,38.2803,38.3584,38.2023,38.2874,92700.0
2009-11-30 10:15:00,53.96,53.96,53.77,53.77,78400.0,38.2874,38.2874,38.1526,38.1526,78400.0
2009-11-30 10:20:00,53.78,53.82,53.68,53.74,66300.0,38.1597,38.1881,38.0888,38.1313,66300.0
2009-11-30 10:25:00,53.72,53.89,53.7,53.86,69200.0,38.1171,38.2378,38.103,38.2165,69200.0
2009-11-30 10:30:00,53.86,53.98,53.82,53.84,94600.0,38.2165,38.3016,38.1881,38.2023,94600.0
2009-11-30 10:35:00,53.85,53.95,53.75,53.79,56200.0,38.2094,38.2803,38.1384,38.1668,56200.0
2009-11-30 10:40:00,53.76,53.88,53.72,53.72,33300.0,38.1455,38.2307,38.1171,38.1171,33300.0
2009-11-30 10:45:00,53.72,53.82,53.6,53.73,72800.0,38.1171,38.1881,38.032,38.1242,72800.0
2009-11-30 10:50:00,53.73,53.76,53.64,53.74,39100.0,38.1242,38.1455,38.0604,38.1313,39100.0
2009-11-30 10:55:00,53.71,53.74,53.56,53.73,53100.0,38.1101,38.1313,38.0036,38.1242,53100.0
2009-11-30 11:00:00,53.73,53.74,53.41,53.6,119800.0,38.1242,38.1313,37.8972,38.032,119800.0
2009-11-30 11:05:00,53.59,53.67,53.48,53.66,59300.0,38.0249,38.0817,37.9469,38.0746,59300.0
2009-11-30 11:10:00,53.64,53.68,53.55,53.64,46900.0,38.0604,38.0888,37.9965,38.0604,46900.0
2009-11-30 11:15:00,53.62,53.66,53.41,53.64,62800.0,38.0462,38.0746,37.8972,38.0604,62800.0
2009-11-30 11:20:00,53.63,53.71,53.59,53.68,47300.0,38.0533,38.1101,38.0249,38.0888,47300.0
2009-11-30 11:25:00,53.66,53.7,53.5,53.53,49300.0,38.0746,38.103,37.961,37.9823,49300.0
2009-11-30 11:30:00,53.54,53.54,53.37,53.52,74300.0,37.9894,37.9894,37.8688,37.9752,74300.0
2009-11-30 11:35:00,53.53,53.55,53.33,53.49,73200.0,37.9823,37.9965,37.8404,37.954,73200.0
2009-11-30 11:40:00,53.5,53.66,53.47,53.61,36700.0,37.961,38.0746,37.9398,38.0391,36700.0
2009-11-30 11:45:00,53.61,53.72,53.55,53.55,72500.0,38.0391,38.1171,37.9965,37.9965,72500.0
2009-11-30 11:50:00,53.54,53.58,53.37,53.45,52000.0,37.9894,38.0178,37.8688,37.9256,52000.0
2009-11-30 11:55:00,53.45,53.61,53.38,53.59,36900.0,37.9256,38.0391,37.8759,38.0249,36900.0
2009-11-30 12:00:00,53.6,53.65,53.54,53.6,35700.0,38.032,38.0675,37.9894,38.032,35700.0
2009-11-30 12:05:00,53.59,53.71,53.5,53.65,31000.0,38.0249,38.1101,37.961,38.0675,31000.0
2009-11-30 12:10:00,53.66,53.74,53.58,53.68,49800.0,38.0746,38.1313,38.0178,38.0888,49800.0
2009-11-30 12:15:00,53.7,53.85,53.68,53.79,55400.0,38.103,38.2094,38.0888,38.1668,55400.0
2009-11-30 12:20:00,53.77,53.84,53.72,53.81,26200.0,38.1526,38.2023,38.1171,38.181,26200.0
2009-11-30 12:25:00,53.82,53.82,53.69,53.73,21000.0,38.1881,38.1881,38.0959,38.1242,21000.0
2009-11-30 12:30:00,53.74,53.74,53.49,53.6,53600.0,38.1313,38.1313,37.954,38.032,53600.0
2009-11-30 12:35:00,53.58,53.66,53.51,53.61,101200.0,38.0178,38.0746,37.9681,38.0391,101200.0
2009-11-30 12:40:00,53.6,53.64,53.54,53.58,20800.0,38.032,38.0604,37.9894,38.0178,20800.0
2009-11-30 12:45:00,53.58,53.64,53.54,53.62,31500.0,38.0178,38.0604,37.9894,38.0462,31500.0
2009-11-30 12:50:00,53.61,53.61,53.5,53.52,24600.0,38.0391,38.0391,37.961,37.9752,24600.0
2009-11-30 12:55:00,53.51,53.53,53.38,53.39,75600.0,37.9681,37.9823,37.8759,37.883,75600.0
2009-11-30 13:00:00,53.39,53.53,53.38,53.53,53500.0,37.883,37.9823,37.8759,37.9823,53500.0
2009-11-30 13:05:00,53.53,53.56,53.43,53.44,82200.0,37.9823,38.0036,37.9114,37.9185,82200.0
2009-11-30 13:10:00,53.44,53.46,53.4,53.42,35400.0,37.9185,37.9327,37.8901,37.9043,35400.0
2009-11-30 13:15:00,53.42,53.48,53.35,53.47,54400.0,37.9043,37.9469,37.8546,37.9398,54400.0
2009-11-30 13:20:00,53.46,53.6,53.46,53.5,52500.0,37.9327,38.032,37.9327,37.961,52500.0
2009-11-30 13:25:00,53.49,53.71,53.48,53.7,61200.0,37.954,38.1101,37.9469,38.103,61200.0
2009-11-30 13:30:00,53.7,53.8,53.62,53.63,104400.0,38.103,38.1739,38.0462,38.0533,104400.0
2009-11-30 13:35:00,53.63,53.7,53.59,53.63,43300.0,38.0533,38.103,38.0249,38.0533,43300.0
2009-11-30 13:40:00,53.63,53.67,53.51,53.56,29600.0,38.0533,38.0817,37.9681,38.0036,29600.0
2009-11-30 13:45:00,53.55,53.66,53.5,53.66,38800.0,37.9965,38.0746,37.961,38.0746,38800.0
2009-11-30 13:50:00,53.66,53.83,53.65,53.76,79100.0,38.0746,38.1952,38.0675,38.1455,79100.0
2009-11-30 13:55:00,53.75,53.85,53.75,53.82,64400.0,38.1384,38.2094,38.1384,38.1881,64400.0
2009-11-30 14:00:00,53.82,53.83,53.72,53.76,35300.0,38.1881,38.1952,38.1171,38.1455,35300.0
2009-11-30 14:05:00,53.77,53.77,53.69,53.72,73000.0,38.1526,38.1526,38.0959,38.1171,73000.0
2009-11-30 14:10:00,53.71,53.72,53.67,53.67,57700.0,38.1101,38.1171,38.0817,38.0817,57700.0
2009-11-30 14:15:00,53.67,53.7,53.63,53.68,47400.0,38.0817,38.103,38.0533,38.0888,47400.0
2009-11-30 14:20:00,53.67,53.69,53.54,53.58,36700.0,38.0817,38.0959,37.9894,38.0178,36700.0
2009-11-30 14:25:00,53.58,53.58,53.45,53.54,62800.0,38.0178,38.0178,37.9256,37.9894,62800.0
2009-11-30 14:30:00,53.53,53.55,53.49,53.51,26600.0,37.9823,37.9965,37.954,37.9681,26600.0
2009-11-30 14:35:00,53.51,53.51,53.44,53.49,19000.0,37.9681,37.9681,37.9185,37.954,19000.0
2009-11-30 14:40:00,53.49,53.54,53.45,53.53,53600.0,37.954,37.9894,37.9256,37.9823,53600.0
2009-11-30 14:45:00,53.53,53.55,53.47,53.52,33900.0,37.9823,37.9965,37.9398,37.9752,33900.0
2009-11-30 14:50:00,53.51,53.51,53.35,53.41,58500.0,37.9681,37.9681,37.8546,37.8972,58500.0
2009-11-30 14:55:00,53.42,53.46,53.4,53.42,31300.0,37.9043,37.9327,37.8901,37.9043,31300.0
2009-11-30 15:00:00,53.42,53.48,53.41,53.44,44600.0,37.9043,37.9469,37.8972,37.9185,44600.0
2009-11-30 15:05:00,53.43,53.44,53.33,53.38,59500.0,37.9114,37.9185,37.8404,37.8759,59500.0
2009-11-30 15:10:00,53.38,53.47,53.38,53.47,61000.0,37.8759,37.9398,37.8759,37.9398,61000.0
2009-11-30 15:15:00,53.46,53.66,53.44,53.57,67700.0,37.9327,38.0746,37.9185,38.0107,67700.0
2009-11-30 15:20:00,53.57,53.58,53.48,53.49,104100.0,38.0107,38.0178,37.9469,37.954,104100.0
2009-11-30 15:25:00,53.48,53.57,53.45,53.55,88900.0,37.9469,38.0107,37.9256,37.9965,88900.0
2009-11-30 15:30:00,53.55,53.7,53.55,53.64,88500.0,37.9965,38.103,37.9965,38.0604,88500.0
2009-11-30 15:35:00,53.63,53.67,53.58,53.6,67700.0,38.0533,38.0817,38.0178,38.032,67700.0
2009-11-30 15:40:00,53.59,53.61,53.47,53.59,161900.0,38.0249,38.0391,37.9398,38.0249,161900.0
2009-11-30 15:45:00,53.58,53.65,53.58,53.64,127600.0,38.0178,38.0675,38.0178,38.0604,127600.0
2009-11-30 15:50:00,53.63,53.74,53.63,53.71,176800.0,38.0533,38.1313,38.0533,38.1101,176800.0
2009-11-30 15:55:00,53.7,53.78,53.63,53.64,241000.0,38.103,38.1597,38.0533,38.0604,241000.0
2009-12-01 09:30:00,54.9,55.16,54.84,54.9,329000.0,38.9544,39.1389,38.9118,38.9544,329000.0
2009-12-01 09:35:00,54.89,55.22,54.89,55.22,177800.0,38.9473,39.1815,38.9473,39.1815,177800.0
2009-12-01 09:40:00,55.21,55.31,55.05,55.1,188800.0,39.1744,39.2453,39.0609,39.0963,188800.0
2009-12-01 09:45:00,55.13,55.29,55.1,55.21,189800.0,39.1176,39.2311,39.0963,39.1744,189800.0
2009-12-01 09:50:00,55.2,55.24,55.11,55.16,180400.0,39.1673,39.1957,39.1034,39.1389,180400.0
2009-12-01 09:55:00,55.14,55.3,55.14,55.3,143800.0,39.1247,39.2382,39.1247,39.2382,143800.0
2009-12-01 10:00:00,55.3,55.5,55.21,55.43,283700.0,39.2382,39.3802,39.1744,39.3305,283700.0
2009-12-01 10:05:00,55.44,55.51,55.19,55.28,216100.0,39.3376,39.3872,39.1602,39.224,216100.0
2009-12-01 10:10:00,55.27,55.37,55.18,55.29,192200.0,39.217,39.2879,39.1531,39.2311,192200.0
2009-12-01 10:15:00,55.31,55.32,55.14,55.21,131700.0,39.2453,39.2524,39.1247,39.1744,131700.0
2009-12-01 10:20:00,55.2,55.39,55.16,55.35,98900.0,39.1673,39.3021,39.1389,39.2737,98900.0
2009-12-01 10:25:00,55.35,55.55,55.32,55.55,131900.0,39.2737,39.4156,39.2524,39.4156,131900.0
2009-12-01 10:30:00,55.54,55.67,55.44,55.51,165000.0,39.4085,39.5008,39.3376,39.3872,165000.0
2009-12-01 10:35:00,55.51,55.6,55.45,55.52,101900.0,39.3872,39.4511,39.3447,39.3943,101900.0
2009-12-01 10:40:00,55.52,55.54,55.39,55.41,130100.0,39.3943,39.4085,39.3021,39.3163,130100.0
2009-12-01 10:45:00,55.42,55.5,55.36,55.45,105600.0,39.3234,39.3802,39.2808,39.3447,105600.0
2009-12-01 10:50:00,55.44,55.5,55.38,55.5,102400.0,39.3376,39.3802,39.295,39.3802,102400.0
2009-12-01 10:55:00,55.47,55.58,55.43,55.56,85200.0,39.3589,39.4369,39.3305,39.4227,85200.0
2009-12-01 11:00:00,55.55,55.72,55.54,55.6,143600.0,39.4156,39.5363,39.4085,39.4511,143600.0
2009-12-01 11:05:00,55.59,55.75,55.55,55.75,113800.0,39.444,39.5575,39.4156,39.5575,113800.0
2009-12-01 11:10:00,55.74,55.79,55.74,55.74,87400.0,39.5504,39.5859,39.5504,39.5504,87400.0
2009-12-01 11:15:00,55.75,55.92,55.74,55.9,115900.0,39.5575,39.6782,39.5504,39.664,115900.0
2009-12-01 11:20:00,55.9,56.05,55.9,55.97,218100.0,39.664,39.7704,39.664,39.7136,218100.0
2009-12-01 11:25:00,55.96,56.11,55.96,55.99,158500.0,39.7065,39.813,39.7065,39.7278,158500.0
2009-12-01 11:30:00,55.99,56.04,55.88,55.93,196100.0,39.7278,39.7633,39.6498,39.6853,196100.0
2009-12-01 11:35:00,55.92,56.02,55.89,55.94,154100.0,39.6782,39.7491,39.6569,39.6924,154100.0
2009-12-01 11:40:00,55.93,55.94,55.77,55.78,189000.0,39.6853,39.6924,39.5717,39.5788,189000.0
2009-12-01 11:45:00,55.79,55.92,55.78,55.87,139500.0,39.5859,39.6782,39.5788,39.6427,139500.0
2009-12-01 11:50:00,55.87,55.97,55.83,55.94,175800.0,39.6427,39.7136,39.6143,39.6924,175800.0
2009-12-01 11:55:00,55.93,56.0,55.87,55.94,105000.0,39.6853,39.7349,39.6427,39.6924,105000.0
2009-12-01 12:00:00,55.94,56.11,55.94,56.07,140000.0,39.6924,39.813,39.6924,39.7846,140000.0
2009-12-01 12:05:00,56.08,56.32,56.05,56.28,216700.0,39.7917,39.962,39.7704,39.9336,216700.0
2009-12-01 12:10:00,56.28,56.44,56.27,56.44,102200.0,39.9336,40.0471,39.9265,40.0471,102200.0
2009-12-01 12:15:00,56.44,56.45,56.33,56.37,103300.0,40.0471,40.0542,39.9691,39.9975,103300.0
2009-12-01 12:20:00,56.38,56.43,56.25,56.25,63800.0,40.0046,40.04,39.9123,39.9123,63800.0
2009-12-01 12:25:00,56.26,56.27,56.12,56.13,76400.0,39.9194,39.9265,39.8201,39.8272,76400.0
2009-12-01 12:30:00,56.13,56.24,56.08,56.24,49100.0,39.8272,39.9052,39.7917,39.9052,49100.0
2009-12-01 12:35:00,56.24,56.25,56.14,56.15,74400.0,39.9052,39.9123,39.8343,39.8414,74400.0
2009-12-01 12:40:00,56.15,56.19,56.05,56.07,78500.0,39.8414,39.8697,39.7704,39.7846,78500.0
2009-12-01 12:45:00,56.07,56.18,56.02,56.15,51200.0,39.7846,39.8626,39.7491,39.8414,51200.0
2009-12-01 12:50:00,56.13,56.21,56.1,56.11,36400.0,39.8272,39.8839,39.8059,39.813,36400.0
2009-12-01 12:55:00,56.1,56.14,56.07,56.09,42400.0,39.8059,39.8343,39.7846,39.7988,42400.0
2009-12-01 13:00:00,56.09,56.16,56.07,56.09,58400.0,39.7988,39.8485,39.7846,39.7988,58400.0
2009-12-01 13:05:00,56.09,56.19,56.07,56.19,52900.0,39.7988,39.8697,39.7846,39.8697,52900.0
2009-12-01 13:10:00,56.18,56.22,56.12,56.17,46800.0,39.8626,39.891,39.8201,39.8556,46800.0
2009-12-01 13:15:00,56.16,56.24,56.12,56.22,52200.0,39.8485,39.9052,39.8201,39.891,52200.0
2009-12-01 13:20:00,56.22,56.4,56.22,56.33,56900.0,39.891,40.0187,39.891,39.9691,56900.0
2009-12-01 13:25:00,56.33,56.35,56.26,56.27,51600.0,39.9691,39.9833,39.9194,39.9265,51600.0
2009-12-01 13:30:00,56.29,56.38,56.24,56.31,97800.0,39.9407,40.0046,39.9052,39.9549,97800.0
2009-12-01 13:35:00,56.31,56.33,56.29,56.31,30600.0,39.9549,39.9691,39.9407,39.9549,30600.0
2009-12-01 13:40:00,56.31,56.35,56.26,56.27,30800.0,39.9549,39.9833,39.9194,39.9265,30800.0
2009-12-01 13:45:00,56.28,56.35,56.26,56.3,39600.0,39.9336,39.9833,39.9194,39.9478,39600.0
2009-12-01 13:50:00,56.29,56.31,56.23,56.24,38700.0,39.9407,39.9549,39.8981,39.9052,38700.0
2009-12-01 13:55:00,56.24,56.24,56.17,56.17,44000.0,39.9052,39.9052,39.8556,39.8556,44000.0
2009-12-01 14:00:00,56.16,56.19,56.07,56.1,62200.0,39.8485,39.8697,39.7846,39.8059,62200.0
2009-12-01 14:05:00,56.11,56.17,56.06,56.06,69900.0,39.813,39.8556,39.7775,39.7775,69900.0
2009-12-01 14:10:00,56.06,56.13,56.03,56.04,59400.0,39.7775,39.8272,39.7562,39.7633,59400.0
2009-12-01 14:15:00,56.02,56.15,56.0,56.08,99100.0,39.7491,39.8414,39.7349,39.7917,99100.0
2009-12-01 14:20:00,56.07,56.1,56.04,56.06,60900.0,39.7846,39.8059,39.7633,39.7775,60900.0
2009-12-01 14:25:00,56.06,56.1,56.02,56.07,74600.0,39.7775,39.8059,39.7491,39.7846,74600.0
2009-12-01 14:30:00,56.07,56.17,56.03,56.06,87800.0,39.7846,39.8556,39.7562,39.7775,87800.0
2009-12-01 14:35:00,56.05,56.05,55.95,55.97,87500.0,39.7704,39.7704,39.6994,39.7136,87500.0
2009-12-01 14:40:00,55.98,56.02,55.89,55.91,136500.0,39.7207,39.7491,39.6569,39.6711,136500.0
2009-12-01 14:45:00,55.92,56.01,55.89,56.01,73200.0,39.6782,39.742,39.6569,39.742,73200.0
2009-12-01 14:50:00,56.01,56.05,55.92,55.98,130900.0,39.742,39.7704,39.6782,39.7207,130900.0
2009-12-01 14:55:00,55.99,56.0,55.96,55.99,58400.0,39.7278,39.7349,39.7065,39.7278,58400.0
2009-12-01 15:00:00,55.99,55.99,55.86,55.88,96800.0,39.7278,39.7278,39.6356,39.6498,96800.0
2009-12-01 15:05:00,55.88,55.89,55.79,55.85,153800.0,39.6498,39.6569,39.5859,39.6285,153800.0
2009-12-01 15:10:00,55.85,55.86,55.78,55.84,97100.0,39.6285,39.6356,39.5788,39.6214,97100.0
2009-12-01 15:15:00,55.84,55.94,55.78,55.86,146700.0,39.6214,39.6924,39.5788,39.6356,146700.0
2009-12-01 15:20:00,55.86,55.87,55.66,55.71,126000.0,39.6356,39.6427,39.4937,39.5292,126000.0
2009-12-01 15:25:00,55.71,55.74,55.63,55.64,107200.0,39.5292,39.5504,39.4724,39.4795,107200.0
2009-12-01 15:30:00,55.64,55.67,55.57,55.6,176100.0,39.4795,39.5008,39.4298,39.4511,176100.0
2009-12-01 15:35:00,55.6,55.65,55.54,55.63,187400.0,39.4511,39.4866,39.4085,39.4724,187400.0
2009-12-01 15:40:00,55.62,55.74,55.56,55.65,164300.0,39.4653,39.5504,39.4227,39.4866,164300.0
2009-12-01 15:45:00,55.66,55.79,55.63,55.78,209300.0,39.4937,39.5859,39.4724,39.5788,209300.0
2009-12-01 15:50:00,55.78,55.84,55.62,55.63,276200.0,39.5788,39.6214,39.4653,39.4724,276200.0
2009-12-01 15:55:00,55.63,55.74,55.62,55.66,320100.0,39.4724,39.5504,39.4653,39.4937,320100.0
2009-12-02 09:30:00,56.05,56.05,55.71,55.96,413800.0,39.7704,39.7704,39.5292,39.7065,413800.0
2009-12-02 09:35:00,55.96,56.18,55.71,56.14,236500.0,39.7065,39.8626,39.5292,39.8343,236500.0
2009-12-02 09:40:00,56.12,56.21,55.91,55.91,244400.0,39.8201,39.8839,39.6711,39.6711,244400.0
2009-12-02 09:45:00,55.91,56.05,55.76,55.96,199200.0,39.6711,39.7704,39.5646,39.7065,199200.0
2009-12-02 09:50:00,55.96,56.23,55.94,56.15,191700.0,39.7065,39.8981,39.6924,39.8414,191700.0
2009-12-02 09:55:00,56.16,56.19,55.93,56.14,178500.0,39.8485,39.8697,39.6853,39.8343,178500.0
2009-12-02 10:00:00,56.12,56.27,56.07,56.1,228200.0,39.8201,39.9265,39.7846,39.8059,228200.0
2009-12-02 10:05:00,56.09,56.16,56.06,56.1,150700.0,39.7988,39.8485,39.7775,39.8059,150700.0
2009-12-02 10:10:00,56.1,56.26,56.08,56.25,249100.0,39.8059,39.9194,39.7917,39.9123,249100.0
2009-12-02 10:15:00,56.25,56.41,56.22,56.26,246700.0,39.9123,40.0258,39.891,39.9194,246700.0
2009-12-02 10:20:00,56.25,56.3,56.12,56.2,156100.0,39.9123,39.9478,39.8201,39.8768,156100.0
2009-12-02 10:25:00,56.21,56.35,56.2,56.3,106800.0,39.8839,39.9833,39.8768,39.9478,106800.0
2009-12-02 10:30:00,56.3,56.35,56.18,56.22,176400.0,39.9478,39.9833,39.8626,39.891,176400.0
2009-12-02 10:35:00,56.22,56.25,56.11,56.16,165600.0,39.891,39.9123,39.813,39.8485,165600.0
2009-12-02 10:40:00,56.17,56.25,56.13,56.25,116600.0,39.8556,39.9123,39.8272,39.9123,116600.0
2009-12-02 10:45:00,56.25,56.29,56.11,56.15,138100.0,39.9123,39.9407,39.813,39.8414,138100.0
2009-12-02 10:50:00,56.15,56.28,56.12,56.24,97800.0,39.8414,39.9336,39.8201,39.9052,97800.0
2009-12-02 10:55:00,56.25,56.25,56.05,56.09,134300.0,39.9123,39.9123,39.7704,39.7988,134300.0
2009-12-02 11:00:00,56.08,56.08,55.75,55.81,188800.0,39.7917,39.7917,39.5575,39.6001,188800.0
2009-12-02 11:05:00,55.8,55.93,55.68,55.74,240100.0,39.593,39.6853,39.5079,39.5504,240100.0
2009-12-02 11:10:00,55.77,55.79,55.55,55.68,164100.0,39.5717,39.5859,39.4156,39.5079,164100.0
2009-12-02 11:15:00,55.67,55.75,55.5,55.52,136600.0,39.5008,39.5575,39.3802,39.3943,136600.0
2009-12-02 11:20:00,55.53,55.65,55.46,55.58,155000.0,39.4014,39.4866,39.3518,39.4369,155000.0
2009-12-02 11:25:00,55.6,55.74,55.51,55.59,127600.0,39.4511,39.5504,39.3872,39.444,127600.0
2009-12-02 11:30:00,55.6,55.8,55.51,55.74,120800.0,39.4511,39.593,39.3872,39.5504,120800.0
2009-12-02 11:35:00,55.72,55.81,55.65,55.72,89800.0,39.5363,39.6001,39.4866,39.5363,89800.0
2009-12-02 11:40:00,55.73,55.73,55.61,55.71,53200.0,39.5433,39.5433,39.4582,39.5292,53200.0
2009-12-02 11:45:00,55.72,55.83,55.72,55.78,58300.0,39.5363,39.6143,39.5363,39.5788,58300.0
2009-12-02 11:50:00,55.79,55.87,55.75,55.78,75000.0,39.5859,39.6427,39.5575,39.5788,75000.0
2009-12-02 11:55:00,55.77,55.86,55.75,55.82,82400.0,39.5717,39.6356,39.5575,39.6072,82400.0
2009-12-02 12:00:00,55.83,55.96,55.82,55.92,158900.0,39.6143,39.7065,39.6072,39.6782,158900.0
2009-12-02 12:05:00,55.92,55.93,55.8,55.84,92100.0,39.6782,39.6853,39.593,39.6214,92100.0
2009-12-02 12:10:00,55.83,55.9,55.83,55.86,65900.0,39.6143,39.664,39.6143,39.6356,65900.0
2009-12-02 12:15:00,55.85,55.86,55.6,55.63,130900.0,39.6285,39.6356,39.4511,39.4724,130900.0
2009-12-02 12:20:00,55.62,55.63,55.46,55.62,167500.0,39.4653,39.4724,39.3518,39.4653,167500.0
2009-12-02 12:25:00,55.61,55.67,55.56,55.63,53600.0,39.4582,39.5008,39.4227,39.4724,53600.0
2009-12-02 12:30:00,55.66,55.66,55.55,55.58,59700.0,39.4937,39.4937,39.4156,39.4369,59700.0
2009-12-02 12:35:00,55.58,55.62,55.56,55.57,45900.0,39.4369,39.4653,39.4227,39.4298,45900.0
2009-12-02 12:40:00,55.56,55.67,55.56,55.6,60500.0,39.4227,39.5008,39.4227,39.4511,60500.0
2009-12-02 12:45:00,55.63,55.7,55.58,55.69,67300.0,39.4724,39.5221,39.4369,39.515,67300.0
2009-12-02 12:50:00,55.69,55.7,55.62,55.67,48700.0,39.515,39.5221,39.4653,39.5008,48700.0
2009-12-02 12:55:00,55.66,55.67,55.59,55.66,28800.0,39.4937,39.5008,39.444,39.4937,28800.0
2009-12-02 13:00:00,55.67,55.67,55.57,55.64,52200.0,39.5008,39.5008,39.4298,39.4795,52200.0
2009-12-02 13:05:00,55.64,55.68,55.6,55.66,84200.0,39.4795,39.5079,39.4511,39.4937,84200.0
2009-12-02 13:10:00,55.66,55.71,55.6,55.67,73400.0,39.4937,39.5292,39.4511,39.5008,73400.0
2009-12-02 13:15:00,55.66,55.72,55.5,55.5,205900.0,39.4937,39.5363,39.3802,39.3802,205900.0
2009-12-02 13:20:00,55.5,55.51,55.45,55.46,119900.0,39.3802,39.3872,39.3447,39.3518,119900.0
2009-12-02 13:25:00,55.46,55.46,55.34,55.41,89900.0,39.3518,39.3518,39.2666,39.3163,89900.0
2009-12-02 13:30:00,55.4,55.55,55.35,55.51,70800.0,39.3092,39.4156,39.2737,39.3872,70800.0
2009-12-02 13:35:00,55.52,55.54,55.48,55.49,84700.0,39.3943,39.4085,39.366,39.3731,84700.0
2009-12-02 13:40:00,55.49,55.52,55.45,55.52,47500.0,39.3731,39.3943,39.3447,39.3943,47500.0
2009-12-02 13:45:00,55.51,55.65,55.51,55.65,85100.0,39.3872,39.4866,39.3872,39.4866,85100.0
2009-12-02 13:50:00,55.64,55.65,55.46,55.48,96100.0,39.4795,39.4866,39.3518,39.366,96100.0
2009-12-02 13:55:00,55.47,55.6,55.46,55.51,56600.0,39.3589,39.4511,39.3518,39.3872,56600.0
2009-12-02 14:00:00,55.55,55.65,55.43,55.55,102000.0,39.4156,39.4866,39.3305,39.4156,102000.0
2009-12-02 14:05:00,55.55,55.56,55.41,55.5,81600.0,39.4156,39.4227,39.3163,39.3802,81600.0
2009-12-02 14:10:00,55.5,55.5,55.36,55.44,96600.0,39.3802,39.3802,39.2808,39.3376,96600.0
2009-12-02 14:15:00,55.44,55.51,55.39,55.42,119800.0,39.3376,39.3872,39.3021,39.3234,119800.0
2009-12-02 14:20:00,55.44,55.5,55.4,55.42,91800.0,39.3376,39.3802,39.3092,39.3234,91800.0
2009-12-02 14:25:00,55.42,55.62,55.4,55.57,170900.0,39.3234,39.4653,39.3092,39.4298,170900.0
2009-12-02 14:30:00,55.56,55.56,55.49,55.52,40100.0,39.4227,39.4227,39.3731,39.3943,40100.0
2009-12-02 14:35:00,55.53,55.59,55.48,55.56,61400.0,39.4014,39.444,39.366,39.4227,61400.0
2009-12-02 14:40:00,55.58,55.58,55.48,55.58,80600.0,39.4369,39.4369,39.366,39.4369,80600.0
2009-12-02 14:45:00,55.58,55.65,55.55,55.63,77300.0,39.4369,39.4866,39.4156,39.4724,77300.0
2009-12-02 14:50:00,55.62,55.68,55.62,55.66,64400.0,39.4653,39.5079,39.4653,39.4937,64400.0
2009-12-02 14:55:00,55.66,55.68,55.6,55.61,122400.0,39.4937,39.5079,39.4511,39.4582,122400.0
2009-12-02 15:00:00,55.62,55.68,55.61,55.65,55400.0,39.4653,39.5079,39.4582,39.4866,55400.0
2009-12-02 15:05:00,55.64,55.69,55.64,55.66,79600.0,39.4795,39.515,39.4795,39.4937,79600.0
2009-12-02 15:10:00,55.66,55.67,55.57,55.58,67400.0,39.4937,39.5008,39.4298,39.4369,67400.0
2009-12-02 15:15:00,55.58,55.59,55.53,55.57,96900.0,39.4369,39.444,39.4014,39.4298,96900.0
2009-12-02 15:20:00,55.57,55.65,55.53,55.62,95600.0,39.4298,39.4866,39.4014,39.4653,95600.0
2009-12-02 15:25:00,55.62,55.67,55.59,55.61,65000.0,39.4653,39.5008,39.444,39.4582,65000.0
2009-12-02 15:30:00,55.61,55.63,55.58,55.6,104900.0,39.4582,39.4724,39.4369,39.4511,104900.0
2009-12-02 15:35:00,55.61,55.7,55.58,55.66,104300.0,39.4582,39.5221,39.4369,39.4937,104300.0
2009-12-02 15:40:00,55.67,55.86,55.66,55.83,244300.0,39.5008,39.6356,39.4937,39.6143,244300.0
2009-12-02 15:45:00,55.82,55.93,55.75,55.89,298900.0,39.6072,39.6853,39.5575,39.6569,298900.0
2009-12-02 15:50:00,55.89,55.93,55.8,55.83,269700.0,39.6569,39.6853,39.593,39.6143,269700.0
2009-12-02 15:55:00,55.83,55.91,55.79,55.83,272200.0,39.6143,39.6711,39.5859,39.6143,272200.0
2009-12-03 09:30:00,55.2,55.44,55.17,55.28,292900.0,39.1673,39.3376,39.146,39.224,292900.0
2009-12-03 09:35:00,55.3,55.61,55.23,55.5,174300.0,39.2382,39.4582,39.1886,39.3802,174300.0
2009-12-03 09:40:00,55.52,55.56,55.17,55.34,192100.0,39.3943,39.4227,39.146,39.2666,192100.0
2009-12-03 09:45:00,55.35,55.82,55.35,55.67,226400.0,39.2737,39.6072,39.2737,39.5008,226400.0
2009-12-03 09:50:00,55.67,55.67,55.24,55.32,157600.0,39.5008,39.5008,39.1957,39.2524,157600.0
2009-12-03 09:55:00,55.33,55.33,55.15,55.17,189100.0,39.2595,39.2595,39.1318,39.146,189100.0
2009-12-03 10:00:00,55.17,55.17,54.78,54.85,357000.0,39.146,39.146,38.8693,38.9189,357000.0
2009-12-03 10:05:00,54.85,54.88,54.69,54.8,200900.0,38.9189,38.9402,38.8054,38.8835,200900.0
2009-12-03 10:10:00,54.81,54.84,54.65,54.7,170400.0,38.8906,38.9118,38.777,38.8125,170400.0
2009-12-03 10:15:00,54.7,54.7,54.35,54.4,238500.0,38.8125,38.8125,38.5642,38.5996,238500.0
2009-12-03 10:20:00,54.4,54.63,54.27,54.49,257200.0,38.5996,38.7628,38.5074,38.6635,257200.0
2009-12-03 10:25:00,54.5,54.74,54.34,54.72,184500.0,38.6706,38.8409,38.5571,38.8267,184500.0
2009-12-03 10:30:00,54.72,54.86,54.69,54.81,101100.0,38.8267,38.926,38.8054,38.8906,101100.0
2009-12-03 10:35:00,54.83,54.85,54.58,54.63,88100.0,38.9048,38.9189,38.7274,38.7628,88100.0
2009-12-03 10:40:00,54.64,54.66,54.42,54.44,139700.0,38.7699,38.7841,38.6138,38.628,139700.0
2009-12-03 10:45:00,54.45,54.58,54.38,54.53,216000.0,38.6351,38.7274,38.5855,38.6919,216000.0
2009-12-03 10:50:00,54.52,54.66,54.49,54.58,209300.0,38.6848,38.7841,38.6635,38.7274,209300.0
2009-12-03 10:55:00,54.58,54.68,54.56,54.67,107300.0,38.7274,38.7983,38.7132,38.7912,107300.0
2009-12-03 11:00:00,54.68,54.68,54.6,54.65,131100.0,38.7983,38.7983,38.7416,38.777,131100.0
2009-12-03 11:05:00,54.63,54.69,54.56,54.56,133600.0,38.7628,38.8054,38.7132,38.7132,133600.0
2009-12-03 11:10:00,54.56,54.56,54.52,54.53,149900.0,38.7132,38.7132,38.6848,38.6919,149900.0
2009-12-03 11:15:00,54.53,54.53,54.35,54.36,270600.0,38.6919,38.6919,38.5642,38.5713,270600.0
2009-12-03 11:20:00,54.37,54.52,54.34,54.45,215600.0,38.5784,38.6848,38.5571,38.6351,215600.0
2009-12-03 11:25:00,54.45,54.6,54.44,54.59,64800.0,38.6351,38.7416,38.628,38.7345,64800.0
2009-12-03 11:30:00,54.58,54.68,54.53,54.61,52500.0,38.7274,38.7983,38.6919,38.7486,52500.0
2009-12-03 11:35:00,54.61,54.64,54.4,54.41,90400.0,38.7486,38.7699,38.5996,38.6067,90400.0
2009-12-03 11:40:00,54.41,54.55,54.4,54.52,73000.0,38.6067,38.7061,38.5996,38.6848,73000.0
2009-12-03 11:45:00,54.53,54.55,54.44,54.48,49400.0,38.6919,38.7061,38.628,38.6564,49400.0
2009-12-03 11:50:00,54.49,54.59,54.48,54.58,102900.0,38.6635,38.7345,38.6564,38.7274,102900.0
2009-12-03 11:55:00,54.58,54.59,54.52,54.57,50900.0,38.7274,38.7345,38.6848,38.7203,50900.0
2009-12-03 12:00:00,54.56,54.59,54.42,54.51,117100.0,38.7132,38.7345,38.6138,38.6777,117100.0
2009-12-03 12:05:00,54.5,54.56,54.45,54.5,41700.0,38.6706,38.7132,38.6351,38.6706,41700.0
2009-12-03 12:10:00,54.49,54.63,54.49,54.63,62300.0,38.6635,38.7628,38.6635,38.7628,62300.0
2009-12-03 12:15:00,54.62,54.82,54.6,54.81,59000.0,38.7557,38.8977,38.7416,38.8906,59000.0
2009-12-03 12:20:00,54.81,54.91,54.71,54.75,80700.0,38.8906,38.9615,38.8196,38.848,80700.0
2009-12-03 12:25:00,54.74,54.78,54.69,54.74,45200.0,38.8409,38.8693,38.8054,38.8409,45200.0
2009-12-03 12:30:00,54.74,54.77,54.68,54.76,63100.0,38.8409,38.8622,38.7983,38.8551,63100.0
2009-12-03 12:35:00,54.76,54.89,54.76,54.88,54500.0,38.8551,38.9473,38.8551,38.9402,54500.0
2009-12-03 12:40:00,54.89,54.92,54.83,54.87,43300.0,38.9473,38.9686,38.9048,38.9331,43300.0
2009-12-03 12:45:00,54.87,54.95,54.85,54.94,44200.0,38.9331,38.9899,38.9189,38.9828,44200.0
2009-12-03 12:50:00,54.94,55.06,54.92,54.99,76000.0,38.9828,39.0679,38.9686,39.0183,76000.0
2009-12-03 12:55:00,54.99,55.0,54.94,54.98,48500.0,39.0183,39.0254,38.9828,39.0112,48500.0
2009-12-03 13:00:00,54.99,55.12,54.98,55.1,63000.0,39.0183,39.1105,39.0112,39.0963,63000.0
2009-12-03 13:05:00,55.1,55.15,55.05,55.12,87900.0,39.0963,39.1318,39.0609,39.1105,87900.0
2009-12-03 13:10:00,55.13,55.17,55.03,55.06,47400.0,39.1176,39.146,39.0467,39.0679,47400.0
2009-12-03 13:15:00,55.06,55.39,55.05,55.38,112800.0,39.0679,39.3021,39.0609,39.295,112800.0
2009-12-03 13:20:00,55.38,55.52,55.38,55.51,75800.0,39.295,39.3943,39.295,39.3872,75800.0
2009-12-03 13:25:00,55.52,55.56,55.37,55.41,69400.0,39.3943,39.4227,39.2879,39.3163,69400.0
2009-12-03 13:30:00,55.41,55.44,55.32,55.34,71500.0,39.3163,39.3376,39.2524,39.2666,71500.0
2009-12-03 13:35:00,55.35,55.56,55.35,55.53,40700.0,39.2737,39.4227,39.2737,39.4014,40700.0
2009-12-03 13:40:00,55.54,55.6,55.53,55.6,31000.0,39.4085,39.4511,39.4014,39.4511,31000.0
2009-12-03 13:45:00,55.6,55.62,55.56,55.57,49100.0,39.4511,39.4653,39.4227,39.4298,49100.0
2009-12-03 13:50:00,55.58,55.59,55.48,55.51,57700.0,39.4369,39.444,39.366,39.3872,57700.0
2009-12-03 13:55:00,55.51,55.57,55.46,55.46,52500.0,39.3872,39.4298,39.3518,39.3518,52500.0
2009-12-03 14:00:00,55.47,55.52,55.37,55.37,47200.0,39.3589,39.3943,39.2879,39.2879,47200.0
2009-12-03 14:05:00,55.38,55.39,55.21,55.24,65000.0,39.295,39.3021,39.1744,39.1957,65000.0
2009-12-03 14:10:00,55.24,55.25,55.11,55.2,43300.0,39.1957,39.2028,39.1034,39.1673,43300.0
2009-12-03 14:15:00,55.19,55.3,55.1,55.14,95300.0,39.1602,39.2382,39.0963,39.1247,95300.0
2009-12-03 14:20:00,55.15,55.29,55.11,55.29,58600.0,39.1318,39.2311,39.1034,39.2311,58600.0
2009-12-03 14:25:00,55.28,55.36,55.26,55.27,27500.0,39.224,39.2808,39.2099,39.217,27500.0
2009-12-03 14:30:00,55.28,55.32,55.25,55.27,30000.0,39.224,39.2524,39.2028,39.217,30000.0
2009-12-03 14:35:00,55.26,55.34,55.26,55.34,28100.0,39.2099,39.2666,39.2099,39.2666,28100.0
2009-12-03 14:40:00,55.34,55.41,55.31,55.39,27200.0,39.2666,39.3163,39.2453,39.3021,27200.0
2009-12-03 14:45:00,55.38,55.38,55.3,55.32,37800.0,39.295,39.295,39.2382,39.2524,37800.0
2009-12-03 14:50:00,55.32,55.34,55.08,55.1,108400.0,39.2524,39.2666,39.0821,39.0963,108400.0
2009-12-03 14:55:00,55.09,55.11,54.94,55.04,80700.0,39.0892,39.1034,38.9828,39.0538,80700.0
2009-12-03 15:00:00,55.04,55.09,54.98,54.99,37100.0,39.0538,39.0892,39.0112,39.0183,37100.0
2009-12-03 15:05:00,54.98,55.17,54.93,55.17,44200.0,39.0112,39.146,38.9757,39.146,44200.0
2009-12-03 15:10:00,55.17,55.25,55.11,55.13,116700.0,39.146,39.2028,39.1034,39.1176,116700.0
2009-12-03 15:15:00,55.14,55.16,55.04,55.11,108000.0,39.1247,39.1389,39.0538,39.1034,108000.0
2009-12-03 15:20:00,55.12,55.14,55.01,55.02,42400.0,39.1105,39.1247,39.0325,39.0396,42400.0
2009-12-03 15:25:00,55.01,55.05,54.97,54.99,67200.0,39.0325,39.0609,39.0041,39.0183,67200.0
2009-12-03 15:30:00,54.99,55.04,54.96,54.97,43900.0,39.0183,39.0538,38.997,39.0041,43900.0
2009-12-03 15:35:00,54.97,54.99,54.84,54.86,61900.0,39.0041,39.0183,38.9118,38.926,61900.0
2009-12-03 15:40:00,54.86,54.86,54.67,54.72,220700.0,38.926,38.926,38.7912,38.8267,220700.0
2009-12-03 15:45:00,54.73,54.74,54.6,54.67,178600.0,38.8338,38.8409,38.7416,38.7912,178600.0
2009-12-03 15:50:00,54.67,54.74,54.59,54.74,212500.0,38.7912,38.8409,38.7345,38.8409,212500.0
2009-12-03 15:55:00,54.74,54.89,54.52,54.63,334900.0,38.8409,38.9473,38.6848,38.7628,334900.0
2009-12-04 09:30:00,53.18,53.26,52.88,52.96,495600.0,37.8065,37.8634,37.5932,37.6501,495600.0
2009-12-04 09:35:00,52.97,53.06,52.75,52.82,460800.0,37.6572,37.7212,37.5008,37.5506,460800.0
2009-12-04 09:40:00,52.83,53.03,52.78,52.93,402600.0,37.5577,37.6998,37.5221,37.6288,402600.0
2009-12-04 09:45:00,52.93,53.04,52.85,53.0,272800.0,37.6288,37.707,37.5719,37.6785,272800.0
2009-12-04 09:50:00,53.0,53.17,52.97,53.01,266100.0,37.6785,37.7994,37.6572,37.6856,266100.0
2009-12-04 09:55:00,53.01,53.12,52.88,53.01,199900.0,37.6856,37.7638,37.5932,37.6856,199900.0
2009-12-04 10:00:00,53.02,53.09,52.78,52.79,242300.0,37.6927,37.7425,37.5221,37.5292,242300.0
2009-12-04 10:05:00,52.8,53.0,52.66,53.0,300900.0,37.5363,37.6785,37.4368,37.6785,300900.0
2009-12-04 10:10:00,52.98,53.06,52.79,53.05,172700.0,37.6643,37.7212,37.5292,37.7141,172700.0
2009-12-04 10:15:00,53.06,53.15,53.01,53.07,181700.0,37.7212,37.7852,37.6856,37.7283,181700.0
2009-12-04 10:20:00,53.08,53.09,52.9,52.97,156800.0,37.7354,37.7425,37.6074,37.6572,156800.0
2009-12-04 10:25:00,52.96,53.0,52.84,52.89,164400.0,37.6501,37.6785,37.5648,37.6003,164400.0
2009-12-04 10:30:00,52.9,52.92,52.69,52.72,222600.0,37.6074,37.6216,37.4581,37.4795,222600.0
2009-12-04 10:35:00,52.72,52.72,52.5,52.67,268600.0,37.4795,37.4795,37.3231,37.4439,268600.0
2009-12-04 10:40:00,52.67,52.67,52.3,52.4,269600.0,37.4439,37.4439,37.1809,37.252,269600.0
2009-12-04 10:45:00,52.4,52.9,52.31,52.46,238600.0,37.252,37.6074,37.188,37.2946,238600.0
2009-12-04 10:50:00,52.45,52.46,52.12,52.17,302300.0,37.2875,37.2946,37.0529,37.0885,302300.0
2009-12-04 10:55:00,52.17,52.17,52.0,52.06,269600.0,37.0885,37.0885,36.9676,37.0103,269600.0
2009-12-04 11:00:00,52.06,52.09,51.79,52.07,277400.0,37.0103,37.0316,36.8183,37.0174,277400.0
2009-12-04 11:05:00,52.08,52.37,52.06,52.37,201200.0,37.0245,37.2306,37.0103,37.2306,201200.0
2009-12-04 11:10:00,52.36,52.5,52.34,52.38,163700.0,37.2235,37.3231,37.2093,37.2378,163700.0
2009-12-04 11:15:00,52.4,52.4,52.16,52.23,198600.0,37.252,37.252,37.0814,37.1311,198600.0
2009-12-04 11:20:00,52.24,52.24,52.0,52.18,179500.0,37.1382,37.1382,36.9676,37.0956,179500.0
2009-12-04 11:25:00,52.18,52.19,51.85,51.85,164000.0,37.0956,37.1027,36.861,36.861,164000.0
2009-12-04 11:30:00,51.84,51.87,51.6,51.64,337300.0,36.8539,36.8752,36.6832,36.7117,337300.0
2009-12-04 11:35:00,51.63,51.71,51.51,51.53,178400.0,36.7046,36.7614,36.6193,36.6335,178400.0
2009-12-04 11:40:00,51.52,51.52,50.76,51.02,702800.0,36.6264,36.6264,36.0861,36.2709,702800.0
2009-12-04 11:45:00,50.99,51.18,50.65,51.14,483800.0,36.2496,36.3847,36.0079,36.3562,483800.0
2009-12-04 11:50:00,51.15,51.52,51.09,51.47,452400.0,36.3633,36.6264,36.3207,36.5908,452400.0
2009-12-04 11:55:00,51.48,51.67,51.45,51.66,238700.0,36.5979,36.733,36.5766,36.7259,238700.0
2009-12-04 12:00:00,51.66,51.89,51.53,51.89,370800.0,36.7259,36.8894,36.6335,36.8894,370800.0
2009-12-04 12:05:00,51.88,51.99,51.75,51.85,167700.0,36.8823,36.9605,36.7899,36.861,167700.0
2009-12-04 12:10:00,51.85,51.9,51.75,51.8,129800.0,36.861,36.8965,36.7899,36.8254,129800.0
2009-12-04 12:15:00,51.83,51.92,51.72,51.81,87300.0,36.8467,36.9107,36.7685,36.8325,87300.0
2009-12-04 12:20:00,51.81,51.91,51.74,51.87,90800.0,36.8325,36.9036,36.7828,36.8752,90800.0
2009-12-04 12:25:00,51.87,52.01,51.85,51.93,79200.0,36.8752,36.9747,36.861,36.9178,79200.0
2009-12-04 12:30:00,51.93,52.36,51.93,52.34,197200.0,36.9178,37.2235,36.9178,37.2093,197200.0
2009-12-04 12:35:00,52.34,52.5,52.32,52.4,108000.0,37.2093,37.3231,37.1951,37.252,108000.0
2009-12-04 12:40:00,52.39,52.4,52.16,52.22,80100.0,37.2449,37.252,37.0814,37.124,80100.0
2009-12-04 12:45:00,52.23,52.4,52.17,52.22,86600.0,37.1311,37.252,37.0885,37.124,86600.0
2009-12-04 12:50:00,52.2,52.29,52.05,52.07,106500.0,37.1098,37.1738,37.0032,37.0174,106500.0
2009-12-04 12:55:00,52.07,52.16,52.04,52.14,65200.0,37.0174,37.0814,36.996,37.0671,65200.0
2009-12-04 13:00:00,52.14,52.21,52.11,52.21,98400.0,37.0671,37.1169,37.0458,37.1169,98400.0
2009-12-04 13:05:00,52.19,52.19,52.08,52.17,55700.0,37.1027,37.1027,37.0245,37.0885,55700.0
2009-12-04 13:10:00,52.17,52.21,51.87,51.93,96300.0,37.0885,37.1169,36.8752,36.9178,96300.0
2009-12-04 13:15:00,51.93,52.01,51.88,51.93,66100.0,36.9178,36.9747,36.8823,36.9178,66100.0
2009-12-04 13:20:00,51.92,51.93,51.74,51.88,106000.0,36.9107,36.9178,36.7828,36.8823,106000.0
2009-12-04 13:25:00,51.88,51.95,51.6,51.67,67600.0,36.8823,36.9321,36.6832,36.733,67600.0
2009-12-04 13:30:00,51.6,51.77,51.58,51.68,77000.0,36.6832,36.8041,36.669,36.7401,77000.0
2009-12-04 13:35:00,51.68,51.7,51.52,51.55,73200.0,36.7401,36.7543,36.6264,36.6477,73200.0
2009-12-04 13:40:00,51.55,51.99,51.55,51.78,101400.0,36.6477,36.9605,36.6477,36.8112,101400.0
2009-12-04 13:45:00,51.79,51.88,51.68,51.69,56500.0,36.8183,36.8823,36.7401,36.7472,56500.0
2009-12-04 13:50:00,51.7,51.72,51.37,51.42,112400.0,36.7543,36.7685,36.5197,36.5553,112400.0
2009-12-04 13:55:00,51.42,51.5,51.34,51.38,79200.0,36.5553,36.6121,36.4984,36.5268,79200.0
2009-12-04 14:00:00,51.38,51.6,51.35,51.57,142300.0,36.5268,36.6832,36.5055,36.6619,142300.0
2009-12-04 14:05:00,51.59,51.59,51.36,51.39,154600.0,36.6761,36.6761,36.5126,36.5339,154600.0
2009-12-04 14:10:00,51.39,51.5,51.29,51.5,162800.0,36.5339,36.6121,36.4629,36.6121,162800.0
2009-12-04 14:15:00,51.5,51.5,51.18,51.19,153100.0,36.6121,36.6121,36.3847,36.3918,153100.0
2009-12-04 14:20:00,51.23,51.23,51.05,51.05,189900.0,36.4202,36.4202,36.2922,36.2922,189900.0
2009-12-04 14:25:00,51.06,51.27,51.03,51.22,180800.0,36.2993,36.4486,36.278,36.4131,180800.0
2009-12-04 14:30:00,51.22,51.41,51.21,51.3,187200.0,36.4131,36.5482,36.406,36.47,187200.0
2009-12-04 14:35:00,51.31,51.56,51.3,51.47,135400.0,36.4771,36.6548,36.47,36.5908,135400.0
2009-12-04 14:40:00,51.47,51.47,51.19,51.21,99500.0,36.5908,36.5908,36.3918,36.406,99500.0
2009-12-04 14:45:00,51.19,51.43,51.14,51.25,156000.0,36.3918,36.5624,36.3562,36.4344,156000.0
2009-12-04 14:50:00,51.25,51.33,51.12,51.16,149900.0,36.4344,36.4913,36.342,36.3704,149900.0
2009-12-04 14:55:00,51.17,51.28,51.11,51.23,207400.0,36.3775,36.4557,36.3349,36.4202,207400.0
2009-12-04 15:00:00,51.22,51.34,51.21,51.29,284900.0,36.4131,36.4984,36.406,36.4629,284900.0
2009-12-04 15:05:00,51.3,51.49,51.24,51.35,259000.0,36.47,36.605,36.4273,36.5055,259000.0
2009-12-04 15:10:00,51.36,51.43,51.29,51.31,166200.0,36.5126,36.5624,36.4629,36.4771,166200.0
2009-12-04 15:15:00,51.31,51.71,51.3,51.71,199900.0,36.4771,36.7614,36.47,36.7614,199900.0
2009-12-04 15:20:00,51.71,52.04,51.71,51.99,228900.0,36.7614,36.996,36.7614,36.9605,228900.0
2009-12-04 15:25:00,51.98,52.08,51.78,51.85,191100.0,36.9534,37.0245,36.8112,36.861,191100.0
2009-12-04 15:30:00,51.86,51.98,51.78,51.93,103700.0,36.8681,36.9534,36.8112,36.9178,103700.0
2009-12-04 15:35:00,51.94,51.98,51.82,51.83,123500.0,36.925,36.9534,36.8396,36.8467,123500.0
2009-12-04 15:40:00,51.84,52.0,51.77,52.0,282200.0,36.8539,36.9676,36.8041,36.9676,282200.0
2009-12-04 15:45:00,51.99,52.23,51.97,52.14,333100.0,36.9605,37.1311,36.9463,37.0671,333100.0
2009-12-04 15:50:00,52.14,52.17,52.02,52.06,273000.0,37.0671,37.0885,36.9818,37.0103,273000.0
2009-12-04 15:55:00,52.06,52.14,52.02,52.06,367500.0,37.0103,37.0671,36.9818,37.0103,367500.0
2009-12-07 09:30:00,51.0,51.29,50.61,51.27,471500.0,36.2567,36.4629,35.9794,36.4486,471500.0
2009-12-07 09:35:00,51.28,51.54,51.05,51.38,291800.0,36.4557,36.6406,36.2922,36.5268,291800.0
2009-12-07 09:40:00,51.42,51.53,51.13,51.47,233200.0,36.5553,36.6335,36.3491,36.5908,233200.0
2009-12-07 09:45:00,51.47,51.68,51.37,51.55,213000.0,36.5908,36.7401,36.5197,36.6477,213000.0
2009-12-07 09:50:00,51.56,51.66,51.45,51.49,144900.0,36.6548,36.7259,36.5766,36.605,144900.0
2009-12-07 09:55:00,51.48,51.51,51.21,51.33,160600.0,36.5979,36.6193,36.406,36.4913,160600.0
2009-12-07 10:00:00,51.33,51.47,51.23,51.31,181400.0,36.4913,36.5908,36.4202,36.4771,181400.0
2009-12-07 10:05:00,51.32,51.56,51.27,51.35,206000.0,36.4842,36.6548,36.4486,36.5055,206000.0
2009-12-07 10:10:00,51.34,51.65,51.31,51.62,153300.0,36.4984,36.7188,36.4771,36.6975,153300.0
2009-12-07 10:15:00,51.63,51.67,51.47,51.67,102800.0,36.7046,36.733,36.5908,36.733,102800.0
2009-12-07 10:20:00,51.65,51.74,51.61,51.73,113400.0,36.7188,36.7828,36.6903,36.7757,113400.0
2009-12-07 10:25:00,51.74,51.91,51.71,51.86,186200.0,36.7828,36.9036,36.7614,36.8681,186200.0
2009-12-07 10:30:00,51.86,52.06,51.69,51.69,182500.0,36.8681,37.0103,36.7472,36.7472,182500.0
2009-12-07 10:35:00,51.69,52.04,51.69,51.87,178600.0,36.7472,36.996,36.7472,36.8752,178600.0
2009-12-07 10:40:00,51.87,51.88,51.54,51.67,203200.0,36.8752,36.8823,36.6406,36.733,203200.0
2009-12-07 10:45:00,51.67,51.67,51.44,51.44,150300.0,36.733,36.733,36.5695,36.5695,150300.0
2009-12-07 10:50:00,51.43,51.69,51.42,51.61,144200.0,36.5624,36.7472,36.5553,36.6903,144200.0
2009-12-07 10:55:00,51.62,51.69,51.6,51.69,78600.0,36.6975,36.7472,36.6832,36.7472,78600.0
2009-12-07 11:00:00,51.67,51.79,51.45,51.45,109500.0,36.733,36.8183,36.5766,36.5766,109500.0
2009-12-07 11:05:00,51.45,51.68,51.4,51.65,133900.0,36.5766,36.7401,36.5411,36.7188,133900.0
2009-12-07 11:10:00,51.63,51.72,51.57,51.57,74200.0,36.7046,36.7685,36.6619,36.6619,74200.0
2009-12-07 11:15:00,51.57,51.61,51.52,51.57,53000.0,36.6619,36.6903,36.6264,36.6619,53000.0
2009-12-07 11:20:00,51.58,51.64,51.44,51.62,92400.0,36.669,36.7117,36.5695,36.6975,92400.0
2009-12-07 11:25:00,51.62,51.63,51.44,51.44,81800.0,36.6975,36.7046,36.5695,36.5695,81800.0
2009-12-07 11:30:00,51.43,51.56,51.42,51.5,41800.0,36.5624,36.6548,36.5553,36.6121,41800.0
2009-12-07 11:35:00,51.49,51.71,51.49,51.68,56600.0,36.605,36.7614,36.605,36.7401,56600.0
2009-12-07 11:40:00,51.67,51.75,51.62,51.67,64100.0,36.733,36.7899,36.6975,36.733,64100.0
2009-12-07 11:45:00,51.69,51.7,51.64,51.68,72200.0,36.7472,36.7543,36.7117,36.7401,72200.0
2009-12-07 11:50:00,51.68,51.71,51.61,51.65,109900.0,36.7401,36.7614,36.6903,36.7188,109900.0
2009-12-07 11:55:00,51.65,51.71,51.61,51.71,54500.0,36.7188,36.7614,36.6903,36.7614,54500.0
2009-12-07 12:00:00,51.72,51.8,51.69,51.74,64200.0,36.7685,36.8254,36.7472,36.7828,64200.0
2009-12-07 12:05:00,51.73,51.81,51.72,51.74,69800.0,36.7757,36.8325,36.7685,36.7828,69800.0
2009-12-07 12:10:00,51.74,51.78,51.69,51.77,42100.0,36.7828,36.8112,36.7472,36.8041,42100.0
2009-12-07 12:15:00,51.78,51.78,51.55,51.62,60800.0,36.8112,36.8112,36.6477,36.6975,60800.0
2009-12-07 12:20:00,51.62,51.67,51.54,51.66,53200.0,36.6975,36.733,36.6406,36.7259,53200.0
2009-12-07 12:25:00,51.67,51.7,51.62,51.63,30400.0,36.733,36.7543,36.6975,36.7046,30400.0
2009-12-07 12:30:00,51.62,51.75,51.59,51.74,60900.0,36.6975,36.7899,36.6761,36.7828,60900.0
2009-12-07 12:35:00,51.74,52.11,51.74,52.06,336100.0,36.7828,37.0458,36.7828,37.0103,336100.0
2009-12-07 12:40:00,52.07,52.23,51.98,52.18,160900.0,37.0174,37.1311,36.9534,37.0956,160900.0
2009-12-07 12:45:00,52.16,52.46,52.15,52.42,207200.0,37.0814,37.2946,37.0742,37.2662,207200.0
2009-12-07 12:50:00,52.41,52.49,52.26,52.38,121000.0,37.2591,37.316,37.1524,37.2378,121000.0
2009-12-07 12:55:00,52.39,52.5,52.3,52.38,109200.0,37.2449,37.3231,37.1809,37.2378,109200.0
2009-12-07 13:00:00,52.39,52.57,52.38,52.42,100900.0,37.2449,37.3728,37.2378,37.2662,100900.0
2009-12-07 13:05:00,52.42,52.54,52.35,52.44,67800.0,37.2662,37.3515,37.2164,37.2804,67800.0
2009-12-07 13:10:00,52.45,52.6,52.37,52.59,80700.0,37.2875,37.3942,37.2306,37.387,80700.0
2009-12-07 13:15:00,52.59,52.77,52.56,52.65,109300.0,37.387,37.515,37.3657,37.4297,109300.0
2009-12-07 13:20:00,52.66,52.86,52.65,52.74,105300.0,37.4368,37.579,37.4297,37.4937,105300.0
2009-12-07 13:25:00,52.75,52.9,52.7,52.76,149600.0,37.5008,37.6074,37.4652,37.5079,149600.0
2009-12-07 13:30:00,52.75,52.78,52.55,52.55,127400.0,37.5008,37.5221,37.3586,37.3586,127400.0
2009-12-07 13:35:00,52.55,52.62,52.48,52.48,78300.0,37.3586,37.4084,37.3088,37.3088,78300.0
2009-12-07 13:40:00,52.49,52.54,52.4,52.44,91000.0,37.316,37.3515,37.252,37.2804,91000.0
2009-12-07 13:45:00,52.43,52.62,52.43,52.46,111200.0,37.2733,37.4084,37.2733,37.2946,111200.0
2009-12-07 13:50:00,52.45,52.53,52.34,52.35,78000.0,37.2875,37.3444,37.2093,37.2164,78000.0
2009-12-07 13:55:00,52.34,52.35,52.16,52.19,117300.0,37.2093,37.2164,37.0814,37.1027,117300.0
2009-12-07 14:00:00,52.19,52.22,52.12,52.21,58500.0,37.1027,37.124,37.0529,37.1169,58500.0
2009-12-07 14:05:00,52.22,52.27,52.15,52.19,46100.0,37.124,37.1596,37.0742,37.1027,46100.0
2009-12-07 14:10:00,52.19,52.2,52.11,52.14,59100.0,37.1027,37.1098,37.0458,37.0671,59100.0
2009-12-07 14:15:00,52.15,52.3,52.13,52.15,80900.0,37.0742,37.1809,37.06,37.0742,80900.0
2009-12-07 14:20:00,52.14,52.15,52.0,52.01,110500.0,37.0671,37.0742,36.9676,36.9747,110500.0
2009-12-07 14:25:00,52.0,52.04,51.92,52.01,76400.0,36.9676,36.996,36.9107,36.9747,76400.0
2009-12-07 14:30:00,52.03,52.03,51.81,51.9,74500.0,36.9889,36.9889,36.8325,36.8965,74500.0
2009-12-07 14:35:00,51.9,51.92,51.69,51.76,98300.0,36.8965,36.9107,36.7472,36.797,98300.0
2009-12-07 14:40:00,51.77,51.77,51.6,51.6,97600.0,36.8041,36.8041,36.6832,36.6832,97600.0
2009-12-07 14:45:00,51.6,51.62,51.45,51.52,112400.0,36.6832,36.6975,36.5766,36.6264,112400.0
2009-12-07 14:50:00,51.52,51.57,51.44,51.55,77200.0,36.6264,36.6619,36.5695,36.6477,77200.0
2009-12-07 14:55:00,51.56,51.68,51.55,51.63,68100.0,36.6548,36.7401,36.6477,36.7046,68100.0
2009-12-07 15:00:00,51.64,51.71,51.49,51.65,70000.0,36.7117,36.7614,36.605,36.7188,70000.0
2009-12-07 15:05:00,51.66,51.73,51.61,51.72,64600.0,36.7259,36.7757,36.6903,36.7685,64600.0
2009-12-07 15:10:00,51.73,51.84,51.72,51.81,74700.0,36.7757,36.8539,36.7685,36.8325,74700.0
2009-12-07 15:15:00,51.82,51.89,51.67,51.68,90800.0,36.8396,36.8894,36.733,36.7401,90800.0
2009-12-07 15:20:00,51.69,51.73,51.65,51.67,65100.0,36.7472,36.7757,36.7188,36.733,65100.0
2009-12-07 15:25:00,51.65,51.65,51.49,51.5,84800.0,36.7188,36.7188,36.605,36.6121,84800.0
2009-12-07 15:30:00,51.51,51.76,51.49,51.74,87000.0,36.6193,36.797,36.605,36.7828,87000.0
2009-12-07 15:35:00,51.74,51.75,51.65,51.68,71000.0,36.7828,36.7899,36.7188,36.7401,71000.0
2009-12-07 15:40:00,51.68,51.9,51.68,51.88,122200.0,36.7401,36.8965,36.7401,36.8823,122200.0
2009-12-07 15:45:00,51.88,51.9,51.72,51.79,143300.0,36.8823,36.8965,36.7685,36.8183,143300.0
2009-12-07 15:50:00,51.79,51.87,51.76,51.84,130800.0,36.8183,36.8752,36.797,36.8539,130800.0
2009-12-07 15:55:00,51.83,51.85,51.77,51.82,241500.0,36.8467,36.861,36.8041,36.8396,241500.0
2009-12-08 09:30:00,51.1,51.26,50.91,50.97,185900.0,36.3278,36.4415,36.1927,36.2354,185900.0
2009-12-08 09:35:00,50.96,51.0,50.71,50.87,220400.0,36.2283,36.2567,36.0505,36.1643,220400.0
2009-12-08 09:40:00,50.86,51.25,50.83,50.86,240200.0,36.1572,36.4344,36.1358,36.1572,240200.0
2009-12-08 09:45:00,50.85,51.06,50.7,50.97,154000.0,36.1501,36.2993,36.0434,36.2354,154000.0
2009-12-08 09:50:00,50.97,51.08,50.82,50.83,121400.0,36.2354,36.3136,36.1287,36.1358,121400.0
2009-12-08 09:55:00,50.84,51.05,50.74,51.01,150600.0,36.1429,36.2922,36.0719,36.2638,150600.0
2009-12-08 10:00:00,51.01,51.02,50.75,50.76,139900.0,36.2638,36.2709,36.079,36.0861,139900.0
2009-12-08 10:05:00,50.76,50.77,50.53,50.68,196200.0,36.0861,36.0932,35.9226,36.0292,196200.0
2009-12-08 10:10:00,50.68,51.0,50.53,50.57,208600.0,36.0292,36.2567,35.9226,35.951,208600.0
2009-12-08 10:15:00,50.59,50.65,50.53,50.59,117600.0,35.9652,36.0079,35.9226,35.9652,117600.0
2009-12-08 10:20:00,50.6,50.73,50.56,50.59,233800.0,35.9723,36.0647,35.9439,35.9652,233800.0
2009-12-08 10:25:00,50.59,50.81,50.58,50.81,129800.0,35.9652,36.1216,35.9581,36.1216,129800.0
2009-12-08 10:30:00,50.8,50.93,50.75,50.83,95100.0,36.1145,36.2069,36.079,36.1358,95100.0
2009-12-08 10:35:00,50.83,50.83,50.61,50.67,91000.0,36.1358,36.1358,35.9794,36.0221,91000.0
2009-12-08 10:40:00,50.66,50.83,50.61,50.83,86600.0,36.015,36.1358,35.9794,36.1358,86600.0
2009-12-08 10:45:00,50.79,50.8,50.67,50.7,90900.0,36.1074,36.1145,36.0221,36.0434,90900.0
2009-12-08 10:50:00,50.69,50.72,50.57,50.62,74300.0,36.0363,36.0576,35.951,35.9865,74300.0
2009-12-08 10:55:00,50.63,50.72,50.47,50.7,144000.0,35.9937,36.0576,35.8799,36.0434,144000.0
2009-12-08 11:00:00,50.71,51.15,50.66,51.14,189500.0,36.0505,36.3633,36.015,36.3562,189500.0
2009-12-08 11:05:00,51.14,51.3,51.14,51.27,163200.0,36.3562,36.47,36.3562,36.4486,163200.0
2009-12-08 11:10:00,51.26,51.33,51.08,51.28,98900.0,36.4415,36.4913,36.3136,36.4557,98900.0
2009-12-08 11:15:00,51.28,51.32,51.01,51.03,71800.0,36.4557,36.4842,36.2638,36.278,71800.0
2009-12-08 11:20:00,51.01,51.23,50.97,51.16,78500.0,36.2638,36.4202,36.2354,36.3704,78500.0
2009-12-08 11:25:00,51.18,51.21,51.07,51.2,55800.0,36.3847,36.406,36.3065,36.3989,55800.0
2009-12-08 11:30:00,51.21,51.22,51.05,51.1,50800.0,36.406,36.4131,36.2922,36.3278,50800.0
2009-12-08 11:35:00,51.1,51.15,50.99,51.1,53100.0,36.3278,36.3633,36.2496,36.3278,53100.0
2009-12-08 11:40:00,51.07,51.4,51.07,51.2,91000.0,36.3065,36.5411,36.3065,36.3989,91000.0
2009-12-08 11:45:00,51.2,51.29,51.09,51.27,47800.0,36.3989,36.4629,36.3207,36.4486,47800.0
2009-12-08 11:50:00,51.26,51.27,51.06,51.14,61600.0,36.4415,36.4486,36.2993,36.3562,61600.0
2009-12-08 11:55:00,51.13,51.22,51.04,51.2,54400.0,36.3491,36.4131,36.2851,36.3989,54400.0
2009-12-08 12:00:00,51.2,51.29,51.14,51.28,38200.0,36.3989,36.4629,36.3562,36.4557,38200.0
2009-12-08 12:05:00,51.29,51.34,51.16,51.24,48000.0,36.4629,36.4984,36.3704,36.4273,48000.0
2009-12-08 12:10:00,51.24,51.28,51.13,51.18,43300.0,36.4273,36.4557,36.3491,36.3847,43300.0
2009-12-08 12:15:00,51.17,51.19,51.05,51.08,52600.0,36.3775,36.3918,36.2922,36.3136,52600.0
2009-12-08 12:20:00,51.08,51.12,50.94,51.09,45900.0,36.3136,36.342,36.214,36.3207,45900.0
2009-12-08 12:25:00,51.07,51.1,50.79,50.84,53900.0,36.3065,36.3278,36.1074,36.1429,53900.0
2009-12-08 12:30:00,50.83,50.95,50.83,50.92,35600.0,36.1358,36.2211,36.1358,36.1998,35600.0
2009-12-08 12:35:00,50.9,50.97,50.76,50.91,66100.0,36.1856,36.2354,36.0861,36.1927,66100.0
2009-12-08 12:40:00,50.92,50.93,50.71,50.77,68600.0,36.1998,36.2069,36.0505,36.0932,68600.0
2009-12-08 12:45:00,50.77,50.84,50.72,50.78,41000.0,36.0932,36.1429,36.0576,36.1003,41000.0
2009-12-08 12:50:00,50.79,50.79,50.71,50.71,32200.0,36.1074,36.1074,36.0505,36.0505,32200.0
2009-12-08 12:55:00,50.72,50.79,50.67,50.73,80700.0,36.0576,36.1074,36.0221,36.0647,80700.0
2009-12-08 13:00:00,50.73,50.84,50.65,50.65,138500.0,36.0647,36.1429,36.0079,36.0079,138500.0
2009-12-08 13:05:00,50.66,50.76,50.66,50.69,101400.0,36.015,36.0861,36.015,36.0363,101400.0
2009-12-08 13:10:00,50.71,50.71,50.53,50.59,117700.0,36.0505,36.0505,35.9226,35.9652,117700.0
2009-12-08 13:15:00,50.6,50.78,50.6,50.78,38000.0,35.9723,36.1003,35.9723,36.1003,38000.0
2009-12-08 13:20:00,50.77,50.77,50.56,50.63,47200.0,36.0932,36.0932,35.9439,35.9937,47200.0
2009-12-08 13:25:00,50.63,50.71,50.53,50.54,57000.0,35.9937,36.0505,35.9226,35.9297,57000.0
2009-12-08 13:30:00,50.54,50.75,50.54,50.72,28900.0,35.9297,36.079,35.9297,36.0576,28900.0
2009-12-08 13:35:00,50.73,50.83,50.61,50.66,32800.0,36.0647,36.1358,35.9794,36.015,32800.0
2009-12-08 13:40:00,50.64,50.79,50.61,50.65,37400.0,36.0008,36.1074,35.9794,36.0079,37400.0
2009-12-08 13:45:00,50.64,50.79,50.62,50.71,41500.0,36.0008,36.1074,35.9865,36.0505,41500.0
2009-12-08 13:50:00,50.71,50.79,50.69,50.78,28800.0,36.0505,36.1074,36.0363,36.1003,28800.0
2009-12-08 13:55:00,50.76,50.77,50.6,50.67,61200.0,36.0861,36.0932,35.9723,36.0221,61200.0
2009-12-08 14:00:00,50.67,50.68,50.59,50.63,67600.0,36.0221,36.0292,35.9652,35.9937,67600.0
2009-12-08 14:05:00,50.64,50.82,50.62,50.79,67300.0,36.0008,36.1287,35.9865,36.1074,67300.0
2009-12-08 14:10:00,50.79,50.81,50.66,50.78,65600.0,36.1074,36.1216,36.015,36.1003,65600.0
2009-12-08 14:15:00,50.79,50.87,50.76,50.85,67800.0,36.1074,36.1643,36.0861,36.1501,67800.0
2009-12-08 14:20:00,50.83,50.85,50.56,50.64,112000.0,36.1358,36.1501,35.9439,36.0008,112000.0
2009-12-08 14:25:00,50.64,50.67,50.55,50.62,76500.0,36.0008,36.0221,35.9368,35.9865,76500.0
2009-12-08 14:30:00,50.63,50.64,50.53,50.54,74000.0,35.9937,36.0008,35.9226,35.9297,74000.0
2009-12-08 14:35:00,50.55,50.58,50.37,50.38,146400.0,35.9368,35.9581,35.8088,35.8159,146400.0
2009-12-08 14:40:00,50.39,50.47,50.3,50.43,127400.0,35.823,35.8799,35.759,35.8515,127400.0
2009-12-08 14:45:00,50.43,50.47,50.34,50.36,78800.0,35.8515,35.8799,35.7875,35.8017,78800.0
2009-12-08 14:50:00,50.36,50.36,50.23,50.25,121200.0,35.8017,35.8017,35.7093,35.7235,121200.0
2009-12-08 14:55:00,50.25,50.28,50.1,50.15,149600.0,35.7235,35.7448,35.6169,35.6524,149600.0
2009-12-08 15:00:00,50.14,50.18,50.07,50.12,104900.0,35.6453,35.6737,35.5955,35.6311,104900.0
2009-12-08 15:05:00,50.12,50.26,50.04,50.26,126500.0,35.6311,35.7306,35.5742,35.7306,126500.0
2009-12-08 15:10:00,50.26,50.27,50.07,50.15,124000.0,35.7306,35.7377,35.5955,35.6524,124000.0
2009-12-08 15:15:00,50.16,50.24,50.11,50.17,69400.0,35.6595,35.7164,35.624,35.6666,69400.0
2009-12-08 15:20:00,50.15,50.33,50.1,50.33,72700.0,35.6524,35.7804,35.6169,35.7804,72700.0
2009-12-08 15:25:00,50.33,50.49,50.31,50.39,120600.0,35.7804,35.8941,35.7662,35.823,120600.0
2009-12-08 15:30:00,50.39,50.5,50.32,50.35,104000.0,35.823,35.9012,35.7733,35.7946,104000.0
2009-12-08 15:35:00,50.36,50.36,50.17,50.23,152600.0,35.8017,35.8017,35.6666,35.7093,152600.0
2009-12-08 15:40:00,50.23,50.35,50.23,50.35,103300.0,35.7093,35.7946,35.7093,35.7946,103300.0
2009-12-08 15:45:00,50.35,50.38,50.28,50.38,177400.0,35.7946,35.8159,35.7448,35.8159,177400.0
2009-12-08 15:50:00,50.38,50.38,50.27,50.38,218500.0,35.8159,35.8159,35.7377,35.8159,218500.0
2009-12-08 15:55:00,50.38,50.46,50.33,50.36,384000.0,35.8159,35.8728,35.7804,35.8017,384000.0
2009-12-09 09:30:00,50.63,51.1,50.56,51.1,209400.0,35.9937,36.3278,35.9439,36.3278,209400.0
2009-12-09 09:35:00,51.1,51.19,50.8,51.04,239800.0,36.3278,36.3918,36.1145,36.2851,239800.0
2009-12-09 09:40:00,51.05,51.14,50.92,50.97,268600.0,36.2922,36.3562,36.1998,36.2354,268600.0
2009-12-09 09:45:00,50.97,51.0,50.83,50.84,279100.0,36.2354,36.2567,36.1358,36.1429,279100.0
2009-12-09 09:50:00,50.85,51.25,50.82,51.04,505500.0,36.1501,36.4344,36.1287,36.2851,505500.0
2009-12-09 09:55:00,51.04,51.24,51.0,51.07,183400.0,36.2851,36.4273,36.2567,36.3065,183400.0
2009-12-09 10:00:00,51.06,51.4,51.01,51.22,238200.0,36.2993,36.5411,36.2638,36.4131,238200.0
2009-12-09 10:05:00,51.26,51.39,51.19,51.38,188400.0,36.4415,36.5339,36.3918,36.5268,188400.0
2009-12-09 10:10:00,51.38,51.42,51.15,51.17,128400.0,36.5268,36.5553,36.3633,36.3775,128400.0
2009-12-09 10:15:00,51.16,51.24,51.01,51.14,134400.0,36.3704,36.4273,36.2638,36.3562,134400.0
2009-12-09 10:20:00,51.15,51.25,51.03,51.09,106700.0,36.3633,36.4344,36.278,36.3207,106700.0
2009-12-09 10:25:00,51.07,51.49,51.07,51.48,96000.0,36.3065,36.605,36.3065,36.5979,96000.0
2009-12-09 10:30:00,51.48,51.53,51.05,51.41,232300.0,36.5979,36.6335,36.2922,36.5482,232300.0
2009-12-09 10:35:00,51.39,51.53,51.24,51.39,115700.0,36.5339,36.6335,36.4273,36.5339,115700.0
2009-12-09 10:40:00,51.39,51.75,51.39,51.71,178700.0,36.5339,36.7899,36.5339,36.7614,178700.0
2009-12-09 10:45:00,51.69,51.82,51.62,51.67,173300.0,36.7472,36.8396,36.6975,36.733,173300.0
2009-12-09 10:50:00,51.68,51.82,51.63,51.71,108700.0,36.7401,36.8396,36.7046,36.7614,108700.0
2009-12-09 10:55:00,51.7,51.82,51.61,51.63,117300.0,36.7543,36.8396,36.6903,36.7046,117300.0
2009-12-09 11:00:00,51.63,51.65,51.54,51.58,115800.0,36.7046,36.7188,36.6406,36.669,115800.0
2009-12-09 11:05:00,51.59,51.71,51.57,51.62,88900.0,36.6761,36.7614,36.6619,36.6975,88900.0
2009-12-09 11:10:00,51.62,51.64,51.48,51.52,83200.0,36.6975,36.7117,36.5979,36.6264,83200.0
2009-12-09 11:15:00,51.53,51.62,51.51,51.51,115500.0,36.6335,36.6975,36.6193,36.6193,115500.0
2009-12-09 11:20:00,51.52,51.61,51.44,51.52,81700.0,36.6264,36.6903,36.5695,36.6264,81700.0
2009-12-09 11:25:00,51.52,51.64,51.43,51.49,85200.0,36.6264,36.7117,36.5624,36.605,85200.0
2009-12-09 11:30:00,51.48,51.49,51.34,51.34,85800.0,36.5979,36.605,36.4984,36.4984,85800.0
2009-12-09 11:35:00,51.34,51.44,51.21,51.38,114500.0,36.4984,36.5695,36.406,36.5268,114500.0
2009-12-09 11:40:00,51.36,51.44,51.32,51.4,90600.0,36.5126,36.5695,36.4842,36.5411,90600.0
2009-12-09 11:45:00,51.39,51.39,51.23,51.32,50000.0,36.5339,36.5339,36.4202,36.4842,50000.0
2009-12-09 11:50:00,51.34,51.43,51.31,51.41,82700.0,36.4984,36.5624,36.4771,36.5482,82700.0
2009-12-09 11:55:00,51.41,51.47,51.41,51.44,60600.0,36.5482,36.5908,36.5482,36.5695,60600.0
2009-12-09 12:00:00,51.44,51.45,51.15,51.17,94700.0,36.5695,36.5766,36.3633,36.3775,94700.0
2009-12-09 12:05:00,51.17,51.23,51.08,51.13,58300.0,36.3775,36.4202,36.3136,36.3491,58300.0
2009-12-09 12:10:00,51.14,51.18,51.09,51.14,67400.0,36.3562,36.3847,36.3207,36.3562,67400.0
2009-12-09 12:15:00,51.11,51.11,50.88,50.9,108400.0,36.3349,36.3349,36.1714,36.1856,108400.0
2009-12-09 12:20:00,50.9,50.9,50.67,50.82,193100.0,36.1856,36.1856,36.0221,36.1287,193100.0
2009-12-09 12:25:00,50.81,51.0,50.8,50.88,163600.0,36.1216,36.2567,36.1145,36.1714,163600.0
2009-12-09 12:30:00,50.88,51.11,50.88,51.09,78800.0,36.1714,36.3349,36.1714,36.3207,78800.0
2009-12-09 12:35:00,51.09,51.17,50.92,50.95,83500.0,36.3207,36.3775,36.1998,36.2211,83500.0
2009-12-09 12:40:00,50.94,50.98,50.8,50.8,76500.0,36.214,36.2425,36.1145,36.1145,76500.0
2009-12-09 12:45:00,50.8,51.08,50.74,50.97,99300.0,36.1145,36.3136,36.0719,36.2354,99300.0
2009-12-09 12:50:00,50.96,51.04,50.89,51.0,31700.0,36.2283,36.2851,36.1785,36.2567,31700.0
2009-12-09 12:55:00,51.0,51.12,50.93,50.93,53400.0,36.2567,36.342,36.2069,36.2069,53400.0
2009-12-09 13:00:00,50.94,50.96,50.63,50.75,146400.0,36.214,36.2283,35.9937,36.079,146400.0
2009-12-09 13:05:00,50.76,50.78,50.58,50.64,122700.0,36.0861,36.1003,35.9581,36.0008,122700.0
2009-12-09 13:10:00,50.65,50.9,50.58,50.89,58200.0,36.0079,36.1856,35.9581,36.1785,58200.0
2009-12-09 13:15:00,50.89,50.94,50.76,50.89,58100.0,36.1785,36.214,36.0861,36.1785,58100.0
2009-12-09 13:20:00,50.88,50.88,50.6,50.64,65600.0,36.1714,36.1714,35.9723,36.0008,65600.0
2009-12-09 13:25:00,50.64,50.69,50.57,50.66,66400.0,36.0008,36.0363,35.951,36.015,66400.0
2009-12-09 13:30:00,50.66,50.74,50.59,50.63,37600.0,36.015,36.0719,35.9652,35.9937,37600.0
2009-12-09 13:35:00,50.64,50.83,50.64,50.8,83400.0,36.0008,36.1358,36.0008,36.1145,83400.0
2009-12-09 13:40:00,50.81,50.82,50.69,50.7,104100.0,36.1216,36.1287,36.0363,36.0434,104100.0
2009-12-09 13:45:00,50.7,50.8,50.66,50.78,93500.0,36.0434,36.1145,36.015,36.1003,93500.0
2009-12-09 13:50:00,50.77,50.95,50.77,50.87,91700.0,36.0932,36.2211,36.0932,36.1643,91700.0
2009-12-09 13:55:00,50.88,50.89,50.71,50.72,42800.0,36.1714,36.1785,36.0505,36.0576,42800.0
2009-12-09 14:00:00,50.72,50.86,50.68,50.86,70300.0,36.0576,36.1572,36.0292,36.1572,70300.0
2009-12-09 14:05:00,50.86,51.03,50.83,50.98,70400.0,36.1572,36.278,36.1358,36.2425,70400.0
2009-12-09 14:10:00,50.97,50.98,50.88,50.94,37000.0,36.2354,36.2425,36.1714,36.214,37000.0
2009-12-09 14:15:00,50.94,51.03,50.94,50.97,47700.0,36.214,36.278,36.214,36.2354,47700.0
2009-12-09 14:20:00,50.97,51.13,50.94,51.1,118600.0,36.2354,36.3491,36.214,36.3278,118600.0
2009-12-09 14:25:00,51.1,51.1,50.93,51.03,67300.0,36.3278,36.3278,36.2069,36.278,67300.0
2009-12-09 14:30:00,51.02,51.23,50.96,51.19,77700.0,36.2709,36.4202,36.2283,36.3918,77700.0
2009-12-09 14:35:00,51.19,51.42,51.17,51.34,108100.0,36.3918,36.5553,36.3775,36.4984,108100.0
2009-12-09 14:40:00,51.35,51.43,51.27,51.43,53200.0,36.5055,36.5624,36.4486,36.5624,53200.0
2009-12-09 14:45:00,51.42,51.51,51.36,51.4,72200.0,36.5553,36.6193,36.5126,36.5411,72200.0
2009-12-09 14:50:00,51.41,51.48,51.39,51.45,40900.0,36.5482,36.5979,36.5339,36.5766,40900.0
2009-12-09 14:55:00,51.45,51.62,51.35,51.5,65500.0,36.5766,36.6975,36.5055,36.6121,65500.0
2009-12-09 15:00:00,51.51,51.61,51.47,51.56,56600.0,36.6193,36.6903,36.5908,36.6548,56600.0
2009-12-09 15:05:00,51.54,51.67,51.53,51.64,71800.0,36.6406,36.733,36.6335,36.7117,71800.0
2009-12-09 15:10:00,51.63,51.75,51.6,51.74,83000.0,36.7046,36.7899,36.6832,36.7828,83000.0
2009-12-09 15:15:00,51.74,51.75,51.6,51.68,83000.0,36.7828,36.7899,36.6832,36.7401,83000.0
2009-12-09 15:20:00,51.67,51.8,51.63,51.64,123000.0,36.733,36.8254,36.7046,36.7117,123000.0
2009-12-09 15:25:00,51.63,51.64,51.52,51.56,110600.0,36.7046,36.7117,36.6264,36.6548,110600.0
2009-12-09 15:30:00,51.56,51.64,51.5,51.59,101700.0,36.6548,36.7117,36.6121,36.6761,101700.0
2009-12-09 15:35:00,51.6,51.68,51.54,51.56,131600.0,36.6832,36.7401,36.6406,36.6548,131600.0
2009-12-09 15:40:00,51.56,51.73,51.55,51.7,138900.0,36.6548,36.7757,36.6477,36.7543,138900.0
2009-12-09 15:45:00,51.71,51.8,51.7,51.72,129300.0,36.7614,36.8254,36.7543,36.7685,129300.0
2009-12-09 15:50:00,51.72,51.72,51.59,51.68,160500.0,36.7685,36.7685,36.6761,36.7401,160500.0
2009-12-09 15:55:00,51.67,51.75,51.64,51.67,295500.0,36.733,36.7899,36.7117,36.733,295500.0
2009-12-10 09:30:00,51.89,51.94,51.7,51.88,227400.0,36.8894,36.925,36.7543,36.8823,227400.0
2009-12-10 09:35:00,51.88,52.15,51.72,52.13,264900.0,36.8823,37.0742,36.7685,37.06,264900.0
2009-12-10 09:40:00,52.12,52.26,52.09,52.26,232700.0,37.0529,37.1524,37.0316,37.1524,232700.0
2009-12-10 09:45:00,52.26,52.38,52.04,52.06,208000.0,37.1524,37.2378,36.996,37.0103,208000.0
2009-12-10 09:50:00,52.07,52.1,51.63,51.67,237300.0,37.0174,37.0387,36.7046,36.733,237300.0
2009-12-10 09:55:00,51.67,51.79,51.65,51.7,135600.0,36.733,36.8183,36.7188,36.7543,135600.0
2009-12-10 10:00:00,51.71,51.76,51.41,51.46,142300.0,36.7614,36.797,36.5482,36.5837,142300.0
2009-12-10 10:05:00,51.46,51.58,51.38,51.48,114100.0,36.5837,36.669,36.5268,36.5979,114100.0
2009-12-10 10:10:00,51.49,51.51,51.19,51.24,186500.0,36.605,36.6193,36.3918,36.4273,186500.0
2009-12-10 10:15:00,51.24,51.44,51.17,51.29,90300.0,36.4273,36.5695,36.3775,36.4629,90300.0
2009-12-10 10:20:00,51.28,51.63,51.17,51.59,198100.0,36.4557,36.7046,36.3775,36.6761,198100.0
2009-12-10 10:25:00,51.62,51.79,51.49,51.71,100300.0,36.6975,36.8183,36.605,36.7614,100300.0
2009-12-10 10:30:00,51.73,51.85,51.65,51.72,94500.0,36.7757,36.861,36.7188,36.7685,94500.0
2009-12-10 10:35:00,51.72,51.75,51.45,51.55,59400.0,36.7685,36.7899,36.5766,36.6477,59400.0
2009-12-10 10:40:00,51.54,51.7,51.45,51.62,74300.0,36.6406,36.7543,36.5766,36.6975,74300.0
2009-12-10 10:45:00,51.61,51.66,51.51,51.51,92600.0,36.6903,36.7259,36.6193,36.6193,92600.0
2009-12-10 10:50:00,51.51,51.51,51.38,51.45,97000.0,36.6193,36.6193,36.5268,36.5766,97000.0
2009-12-10 10:55:00,51.45,51.5,51.36,51.45,62100.0,36.5766,36.6121,36.5126,36.5766,62100.0
2009-12-10 11:00:00,51.45,51.45,51.24,51.36,73400.0,36.5766,36.5766,36.4273,36.5126,73400.0
2009-12-10 11:05:00,51.36,51.38,51.22,51.29,55600.0,36.5126,36.5268,36.4131,36.4629,55600.0
2009-12-10 11:10:00,51.3,51.41,51.21,51.39,61900.0,36.47,36.5482,36.406,36.5339,61900.0
2009-12-10 11:15:00,51.37,51.61,51.35,51.55,90200.0,36.5197,36.6903,36.5055,36.6477,90200.0
2009-12-10 11:20:00,51.54,51.65,51.5,51.65,93400.0,36.6406,36.7188,36.6121,36.7188,93400.0
2009-12-10 11:25:00,51.65,51.7,51.56,51.64,101300.0,36.7188,36.7543,36.6548,36.7117,101300.0
2009-12-10 11:30:00,51.64,51.76,51.53,51.71,82300.0,36.7117,36.797,36.6335,36.7614,82300.0
2009-12-10 11:35:00,51.71,51.84,51.68,51.83,77700.0,36.7614,36.8539,36.7401,36.8467,77700.0
2009-12-10 11:40:00,51.82,51.87,51.69,51.81,94100.0,36.8396,36.8752,36.7472,36.8325,94100.0
2009-12-10 11:45:00,51.8,51.88,51.71,51.79,56500.0,36.8254,36.8823,36.7614,36.8183,56500.0
2009-12-10 11:50:00,51.78,51.81,51.58,51.65,59800.0,36.8112,36.8325,36.669,36.7188,59800.0
2009-12-10 11:55:00,51.64,51.75,51.58,51.6,58100.0,36.7117,36.7899,36.669,36.6832,58100.0
2009-12-10 12:00:00,51.61,51.74,51.61,51.62,37400.0,36.6903,36.7828,36.6903,36.6975,37400.0
2009-12-10 12:05:00,51.62,51.65,51.56,51.58,76400.0,36.6975,36.7188,36.6548,36.669,76400.0
2009-12-10 12:10:00,51.57,51.58,51.41,51.42,53600.0,36.6619,36.669,36.5482,36.5553,53600.0
2009-12-10 12:15:00,51.42,51.44,51.33,51.39,63000.0,36.5553,36.5695,36.4913,36.5339,63000.0
2009-12-10 12:20:00,51.39,51.44,51.3,51.37,50600.0,36.5339,36.5695,36.47,36.5197,50600.0
2009-12-10 12:25:00,51.37,51.44,51.36,51.44,33600.0,36.5197,36.5695,36.5126,36.5695,33600.0
2009-12-10 12:30:00,51.43,51.48,51.35,51.47,44200.0,36.5624,36.5979,36.5055,36.5908,44200.0
2009-12-10 12:35:00,51.47,51.5,51.36,51.48,31400.0,36.5908,36.6121,36.5126,36.5979,31400.0
2009-12-10 12:40:00,51.47,51.48,51.38,51.41,21900.0,36.5908,36.5979,36.5268,36.5482,21900.0
2009-12-10 12:45:00,51.4,51.61,51.39,51.61,36500.0,36.5411,36.6903,36.5339,36.6903,36500.0
2009-12-10 12:50:00,51.6,51.63,51.57,51.6,36600.0,36.6832,36.7046,36.6619,36.6832,36600.0
2009-12-10 12:55:00,51.59,51.6,51.53,51.54,19300.0,36.6761,36.6832,36.6335,36.6406,19300.0
2009-12-10 13:00:00,51.54,51.57,51.45,51.51,41800.0,36.6406,36.6619,36.5766,36.6193,41800.0
2009-12-10 13:05:00,51.51,51.64,51.5,51.6,60700.0,36.6193,36.7117,36.6121,36.6832,60700.0
2009-12-10 13:10:00,51.58,51.61,51.49,51.54,42400.0,36.669,36.6903,36.605,36.6406,42400.0
2009-12-10 13:15:00,51.53,51.58,51.45,51.47,55800.0,36.6335,36.669,36.5766,36.5908,55800.0
2009-12-10 13:20:00,51.48,51.5,51.4,51.45,46200.0,36.5979,36.6121,36.5411,36.5766,46200.0
2009-12-10 13:25:00,51.46,51.5,51.44,51.45,46600.0,36.5837,36.6121,36.5695,36.5766,46600.0
2009-12-10 13:30:00,51.46,51.5,51.44,51.49,41800.0,36.5837,36.6121,36.5695,36.605,41800.0
2009-12-10 13:35:00,51.49,51.61,51.46,51.61,42700.0,36.605,36.6903,36.5837,36.6903,42700.0
2009-12-10 13:40:00,51.61,51.64,51.54,51.62,36100.0,36.6903,36.7117,36.6406,36.6975,36100.0
2009-12-10 13:45:00,51.62,51.62,51.5,51.55,39900.0,36.6975,36.6975,36.6121,36.6477,39900.0
2009-12-10 13:50:00,51.56,51.57,51.5,51.5,29200.0,36.6548,36.6619,36.6121,36.6121,29200.0
2009-12-10 13:55:00,51.5,51.62,51.49,51.62,27800.0,36.6121,36.6975,36.605,36.6975,27800.0
2009-12-10 14:00:00,51.61,51.65,51.56,51.65,29000.0,36.6903,36.7188,36.6548,36.7188,29000.0
2009-12-10 14:05:00,51.65,51.79,51.65,51.76,58600.0,36.7188,36.8183,36.7188,36.797,58600.0
2009-12-10 14:10:00,51.75,51.75,51.66,51.74,48800.0,36.7899,36.7899,36.7259,36.7828,48800.0
2009-12-10 14:15:00,51.75,51.99,51.74,51.98,74400.0,36.7899,36.9605,36.7828,36.9534,74400.0
2009-12-10 14:20:00,51.98,52.01,51.86,51.9,52300.0,36.9534,36.9747,36.8681,36.8965,52300.0
2009-12-10 14:25:00,51.9,51.97,51.88,51.95,38500.0,36.8965,36.9463,36.8823,36.9321,38500.0
2009-12-10 14:30:00,51.95,52.05,51.95,51.97,53500.0,36.9321,37.0032,36.9321,36.9463,53500.0
2009-12-10 14:35:00,51.97,51.97,51.82,51.83,38900.0,36.9463,36.9463,36.8396,36.8467,38900.0
2009-12-10 14:40:00,51.82,51.83,51.72,51.76,52000.0,36.8396,36.8467,36.7685,36.797,52000.0
2009-12-10 14:45:00,51.77,51.83,51.74,51.76,56700.0,36.8041,36.8467,36.7828,36.797,56700.0
2009-12-10 14:50:00,51.76,51.77,51.71,51.75,37600.0,36.797,36.8041,36.7614,36.7899,37600.0
2009-12-10 14:55:00,51.75,51.82,51.74,51.79,38800.0,36.7899,36.8396,36.7828,36.8183,38800.0
2009-12-10 15:00:00,51.79,51.8,51.61,51.61,110200.0,36.8183,36.8254,36.6903,36.6903,110200.0
2009-12-10 15:05:00,51.61,51.66,51.54,51.55,106800.0,36.6903,36.7259,36.6406,36.6477,106800.0
2009-12-10 15:10:00,51.55,51.66,51.54,51.6,77400.0,36.6477,36.7259,36.6406,36.6832,77400.0
2009-12-10 15:15:00,51.61,51.67,51.6,51.64,46800.0,36.6903,36.733,36.6832,36.7117,46800.0
2009-12-10 15:20:00,51.63,51.65,51.62,51.65,113500.0,36.7046,36.7188,36.6975,36.7188,113500.0
2009-12-10 15:25:00,51.65,51.67,51.44,51.47,157900.0,36.7188,36.733,36.5695,36.5908,157900.0
2009-12-10 15:30:00,51.46,51.49,51.43,51.43,120900.0,36.5837,36.605,36.5624,36.5624,120900.0
2009-12-10 15:35:00,51.44,51.63,51.43,51.62,75100.0,36.5695,36.7046,36.5624,36.6975,75100.0
2009-12-10 15:40:00,51.61,51.64,51.55,51.64,75400.0,36.6903,36.7117,36.6477,36.7117,75400.0
2009-12-10 15:45:00,51.64,51.77,51.58,51.76,139000.0,36.7117,36.8041,36.669,36.797,139000.0
2009-12-10 15:50:00,51.76,51.83,51.65,51.82,183900.0,36.797,36.8467,36.7188,36.8396,183900.0
2009-12-10 15:55:00,51.83,51.87,51.52,51.69,621900.0,36.8467,36.8752,36.6264,36.7472,621900.0
2009-12-11 09:30:00,51.6,51.86,51.45,51.45,177900.0,36.6832,36.8681,36.5766,36.5766,177900.0
2009-12-11 09:35:00,51.45,51.85,51.35,51.81,132800.0,36.5766,36.861,36.5055,36.8325,132800.0
2009-12-11 09:40:00,51.81,52.0,51.77,51.96,145400.0,36.8325,36.9676,36.8041,36.9392,145400.0
2009-12-11 09:45:00,51.98,52.05,51.77,51.83,232800.0,36.9534,37.0032,36.8041,36.8467,232800.0
2009-12-11 09:50:00,51.82,51.96,51.55,51.93,146000.0,36.8396,36.9392,36.6477,36.9178,146000.0
2009-12-11 09:55:00,51.91,52.19,51.76,52.12,194300.0,36.9036,37.1027,36.797,37.0529,194300.0
2009-12-11 10:00:00,52.12,52.23,51.99,52.07,93200.0,37.0529,37.1311,36.9605,37.0174,93200.0
2009-12-11 10:05:00,52.08,52.14,51.73,51.85,235100.0,37.0245,37.0671,36.7757,36.861,235100.0
2009-12-11 10:10:00,51.84,52.0,51.74,51.78,174400.0,36.8539,36.9676,36.7828,36.8112,174400.0
2009-12-11 10:15:00,51.8,51.82,51.39,51.57,245300.0,36.8254,36.8396,36.5339,36.6619,245300.0
2009-12-11 10:20:00,51.57,51.73,51.33,51.72,274000.0,36.6619,36.7757,36.4913,36.7685,274000.0
2009-12-11 10:25:00,51.73,51.87,51.69,51.86,105200.0,36.7757,36.8752,36.7472,36.8681,105200.0
2009-12-11 10:30:00,51.86,51.87,51.65,51.84,72100.0,36.8681,36.8752,36.7188,36.8539,72100.0
2009-12-11 10:35:00,51.82,51.92,51.69,51.78,90100.0,36.8396,36.9107,36.7472,36.8112,90100.0
2009-12-11 10:40:00,51.78,51.78,51.49,51.53,122900.0,36.8112,36.8112,36.605,36.6335,122900.0
2009-12-11 10:45:00,51.51,51.54,51.37,51.39,143900.0,36.6193,36.6406,36.5197,36.5339,143900.0
2009-12-11 10:50:00,51.39,51.54,51.31,51.37,165800.0,36.5339,36.6406,36.4771,36.5197,165800.0
2009-12-11 10:55:00,51.37,51.72,51.36,51.67,110200.0,36.5197,36.7685,36.5126,36.733,110200.0
2009-12-11 11:00:00,51.68,51.77,51.54,51.59,104900.0,36.7401,36.8041,36.6406,36.6761,104900.0
2009-12-11 11:05:00,51.58,51.6,51.44,51.49,118800.0,36.669,36.6832,36.5695,36.605,118800.0
2009-12-11 11:10:00,51.48,51.48,51.36,51.39,53500.0,36.5979,36.5979,36.5126,36.5339,53500.0
2009-12-11 11:15:00,51.39,51.54,51.32,51.34,87000.0,36.5339,36.6406,36.4842,36.4984,87000.0
2009-12-11 11:20:00,51.34,51.4,51.16,51.19,128500.0,36.4984,36.5411,36.3704,36.3918,128500.0
2009-12-11 11:25:00,51.19,51.24,51.1,51.24,107200.0,36.3918,36.4273,36.3278,36.4273,107200.0
2009-12-11 11:30:00,51.23,51.28,51.04,51.2,153200.0,36.4202,36.4557,36.2851,36.3989,153200.0
2009-12-11 11:35:00,51.19,51.2,50.96,51.06,96600.0,36.3918,36.3989,36.2283,36.2993,96600.0
2009-12-11 11:40:00,51.04,51.05,50.82,50.94,135000.0,36.2851,36.2922,36.1287,36.214,135000.0
2009-12-11 11:45:00,50.94,50.94,50.79,50.92,90600.0,36.214,36.214,36.1074,36.1998,90600.0
2009-12-11 11:50:00,50.92,51.02,50.82,50.98,92300.0,36.1998,36.2709,36.1287,36.2425,92300.0
2009-12-11 11:55:00,50.98,50.99,50.88,50.91,65100.0,36.2425,36.2496,36.1714,36.1927,65100.0
2009-12-11 12:00:00,50.93,51.06,50.91,51.04,77900.0,36.2069,36.2993,36.1927,36.2851,77900.0
2009-12-11 12:05:00,51.05,51.15,51.03,51.14,82600.0,36.2922,36.3633,36.278,36.3562,82600.0
2009-12-11 12:10:00,51.12,51.16,51.03,51.05,68300.0,36.342,36.3704,36.278,36.2922,68300.0
2009-12-11 12:15:00,51.05,51.19,51.05,51.19,66500.0,36.2922,36.3918,36.2922,36.3918,66500.0
2009-12-11 12:20:00,51.19,51.24,51.14,51.17,68800.0,36.3918,36.4273,36.3562,36.3775,68800.0
2009-12-11 12:25:00,51.18,51.22,51.11,51.11,37800.0,36.3847,36.4131,36.3349,36.3349,37800.0
2009-12-11 12:30:00,51.12,51.2,51.09,51.17,55300.0,36.342,36.3989,36.3207,36.3775,55300.0
2009-12-11 12:35:00,51.17,51.18,51.11,51.13,50200.0,36.3775,36.3847,36.3349,36.3491,50200.0
2009-12-11 12:40:00,51.13,51.22,51.08,51.17,45100.0,36.3491,36.4131,36.3136,36.3775,45100.0
2009-12-11 12:45:00,51.16,51.19,51.12,51.14,30500.0,36.3704,36.3918,36.342,36.3562,30500.0
2009-12-11 12:50:00,51.14,51.35,51.14,51.34,52000.0,36.3562,36.5055,36.3562,36.4984,52000.0
2009-12-11 12:55:00,51.34,51.36,51.22,51.33,48700.0,36.4984,36.5126,36.4131,36.4913,48700.0
2009-12-11 13:00:00,51.3,51.33,51.23,51.23,45500.0,36.47,36.4913,36.4202,36.4202,45500.0
2009-12-11 13:05:00,51.23,51.3,51.15,51.21,70900.0,36.4202,36.47,36.3633,36.406,70900.0
2009-12-11 13:10:00,51.19,51.23,51.15,51.16,22900.0,36.3918,36.4202,36.3633,36.3704,22900.0
2009-12-11 13:15:00,51.15,51.3,51.14,51.26,53000.0,36.3633,36.47,36.3562,36.4415,53000.0
2009-12-11 13:20:00,51.26,51.27,51.17,51.26,30800.0,36.4415,36.4486,36.3775,36.4415,30800.0
2009-12-11 13:25:00,51.26,51.26,51.17,51.22,38200.0,36.4415,36.4415,36.3775,36.4131,38200.0
2009-12-11 13:30:00,51.23,51.32,51.23,51.26,43900.0,36.4202,36.4842,36.4202,36.4415,43900.0
2009-12-11 13:35:00,51.26,51.3,51.23,51.27,32700.0,36.4415,36.47,36.4202,36.4486,32700.0
2009-12-11 13:40:00,51.27,51.27,51.01,51.01,80000.0,36.4486,36.4486,36.2638,36.2638,80000.0
2009-12-11 13:45:00,51.0,51.02,50.93,50.95,65000.0,36.2567,36.2709,36.2069,36.2211,65000.0
2009-12-11 13:50:00,50.95,50.98,50.89,50.92,66000.0,36.2211,36.2425,36.1785,36.1998,66000.0
2009-12-11 13:55:00,50.92,50.97,50.89,50.92,72100.0,36.1998,36.2354,36.1785,36.1998,72100.0
2009-12-11 14:00:00,50.92,51.05,50.91,51.01,58700.0,36.1998,36.2922,36.1927,36.2638,58700.0
2009-12-11 14:05:00,51.01,51.09,50.98,51.07,64900.0,36.2638,36.3207,36.2425,36.3065,64900.0
2009-12-11 14:10:00,51.08,51.1,50.97,51.0,49600.0,36.3136,36.3278,36.2354,36.2567,49600.0
2009-12-11 14:15:00,51.02,51.05,50.99,51.02,86700.0,36.2709,36.2922,36.2496,36.2709,86700.0
2009-12-11 14:20:00,51.04,51.09,50.96,50.98,54500.0,36.2851,36.3207,36.2283,36.2425,54500.0
2009-12-11 14:25:00,50.97,51.0,50.95,50.96,32500.0,36.2354,36.2567,36.2211,36.2283,32500.0
2009-12-11 14:30:00,50.97,50.97,50.89,50.94,56300.0,36.2354,36.2354,36.1785,36.214,56300.0
2009-12-11 14:35:00,50.94,50.96,50.82,50.89,68800.0,36.214,36.2283,36.1287,36.1785,68800.0
2009-12-11 14:40:00,50.89,50.99,50.83,50.97,65500.0,36.1785,36.2496,36.1358,36.2354,65500.0
2009-12-11 14:45:00,50.95,51.1,50.94,51.0,50600.0,36.2211,36.3278,36.214,36.2567,50600.0
2009-12-11 14:50:00,51.0,51.07,50.98,50.99,43100.0,36.2567,36.3065,36.2425,36.2496,43100.0
2009-12-11 14:55:00,51.0,51.01,50.93,50.93,31200.0,36.2567,36.2638,36.2069,36.2069,31200.0
2009-12-11 15:00:00,50.96,50.99,50.92,50.99,26000.0,36.2283,36.2496,36.1998,36.2496,26000.0
2009-12-11 15:05:00,50.99,51.06,50.98,50.99,51600.0,36.2496,36.2993,36.2425,36.2496,51600.0
2009-12-11 15:10:00,50.99,51.11,50.97,51.1,41100.0,36.2496,36.3349,36.2354,36.3278,41100.0
2009-12-11 15:15:00,51.1,51.1,51.05,51.06,34300.0,36.3278,36.3278,36.2922,36.2993,34300.0
2009-12-11 15:20:00,51.07,51.1,51.02,51.07,53300.0,36.3065,36.3278,36.2709,36.3065,53300.0
2009-12-11 15:25:00,51.08,51.19,51.08,51.17,75700.0,36.3136,36.3918,36.3136,36.3775,75700.0
2009-12-11 15:30:00,51.17,51.26,51.15,51.21,104100.0,36.3775,36.4415,36.3633,36.406,104100.0
2009-12-11 15:35:00,51.2,51.24,51.15,51.18,78300.0,36.3989,36.4273,36.3633,36.3847,78300.0
2009-12-11 15:40:00,51.18,51.19,51.0,51.02,135600.0,36.3847,36.3918,36.2567,36.2709,135600.0
2009-12-11 15:45:00,51.02,51.08,51.02,51.08,141700.0,36.2709,36.3136,36.2709,36.3136,141700.0
2009-12-11 15:50:00,51.08,51.1,51.05,51.08,161500.0,36.3136,36.3278,36.2922,36.3136,161500.0
2009-12-11 15:55:00,51.08,51.17,51.07,51.17,207800.0,36.3136,36.3775,36.3065,36.3775,207800.0
2009-12-14 09:30:00,51.55,52.0,51.32,51.98,223700.0,36.6477,36.9676,36.4842,36.9534,223700.0
2009-12-14 09:35:00,52.0,52.1,51.93,52.04,229500.0,36.9676,37.0387,36.9178,36.996,229500.0
2009-12-14 09:40:00,52.04,52.08,51.73,51.76,219400.0,36.996,37.0245,36.7757,36.797,219400.0
2009-12-14 09:45:00,51.72,51.83,51.65,51.78,160600.0,36.7685,36.8467,36.7188,36.8112,160600.0
2009-12-14 09:50:00,51.78,52.06,51.73,51.86,133900.0,36.8112,37.0103,36.7757,36.8681,133900.0
2009-12-14 09:55:00,51.88,52.12,51.83,51.9,191000.0,36.8823,37.0529,36.8467,36.8965,191000.0
2009-12-14 10:00:00,51.91,51.92,51.66,51.71,117900.0,36.9036,36.9107,36.7259,36.7614,117900.0
2009-12-14 10:05:00,51.71,51.82,51.64,51.66,102100.0,36.7614,36.8396,36.7117,36.7259,102100.0
2009-12-14 10:10:00,51.66,51.87,51.64,51.75,129500.0,36.7259,36.8752,36.7117,36.7899,129500.0
2009-12-14 10:15:00,51.76,51.76,51.4,51.41,158900.0,36.797,36.797,36.5411,36.5482,158900.0
2009-12-14 10:20:00,51.41,51.42,51.25,51.38,140500.0,36.5482,36.5553,36.4344,36.5268,140500.0
2009-12-14 10:25:00,51.39,51.51,51.39,51.42,79400.0,36.5339,36.6193,36.5339,36.5553,79400.0
2009-12-14 10:30:00,51.43,51.5,51.39,51.39,84500.0,36.5624,36.6121,36.5339,36.5339,84500.0
2009-12-14 10:35:00,51.39,51.4,51.25,51.32,79100.0,36.5339,36.5411,36.4344,36.4842,79100.0
2009-12-14 10:40:00,51.32,51.42,51.3,51.42,47100.0,36.4842,36.5553,36.47,36.5553,47100.0
2009-12-14 10:45:00,51.4,51.48,51.33,51.47,71700.0,36.5411,36.5979,36.4913,36.5908,71700.0
2009-12-14 10:50:00,51.48,51.58,51.48,51.54,85500.0,36.5979,36.669,36.5979,36.6406,85500.0
2009-12-14 10:55:00,51.54,51.58,51.35,51.39,91900.0,36.6406,36.669,36.5055,36.5339,91900.0
2009-12-14 11:00:00,51.4,51.47,51.35,51.37,78200.0,36.5411,36.5908,36.5055,36.5197,78200.0
2009-12-14 11:05:00,51.37,51.45,51.33,51.45,25300.0,36.5197,36.5766,36.4913,36.5766,25300.0
2009-12-14 11:10:00,51.44,51.54,51.42,51.49,57100.0,36.5695,36.6406,36.5553,36.605,57100.0
2009-12-14 11:15:00,51.5,51.55,51.44,51.5,69900.0,36.6121,36.6477,36.5695,36.6121,69900.0
2009-12-14 11:20:00,51.5,51.58,51.47,51.57,90500.0,36.6121,36.669,36.5908,36.6619,90500.0
2009-12-14 11:25:00,51.57,51.64,51.51,51.6,103100.0,36.6619,36.7117,36.6193,36.6832,103100.0
2009-12-14 11:30:00,51.59,51.64,51.53,51.62,67600.0,36.6761,36.7117,36.6335,36.6975,67600.0
2009-12-14 11:35:00,51.62,51.7,51.6,51.68,75000.0,36.6975,36.7543,36.6832,36.7401,75000.0
2009-12-14 11:40:00,51.68,51.75,51.63,51.66,124300.0,36.7401,36.7899,36.7046,36.7259,124300.0
2009-12-14 11:45:00,51.67,51.7,51.54,51.54,43700.0,36.733,36.7543,36.6406,36.6406,43700.0
2009-12-14 11:50:00,51.54,51.54,51.47,51.52,62700.0,36.6406,36.6406,36.5908,36.6264,62700.0
2009-12-14 11:55:00,51.53,51.6,51.47,51.54,57200.0,36.6335,36.6832,36.5908,36.6406,57200.0
2009-12-14 12:00:00,51.54,51.55,51.47,51.53,39000.0,36.6406,36.6477,36.5908,36.6335,39000.0
2009-12-14 12:05:00,51.52,51.66,51.52,51.65,39700.0,36.6264,36.7259,36.6264,36.7188,39700.0
2009-12-14 12:10:00,51.66,51.79,51.65,51.72,72700.0,36.7259,36.8183,36.7188,36.7685,72700.0
2009-12-14 12:15:00,51.73,51.74,51.69,51.74,39000.0,36.7757,36.7828,36.7472,36.7828,39000.0
2009-12-14 12:20:00,51.74,51.82,51.73,51.76,79400.0,36.7828,36.8396,36.7757,36.797,79400.0
2009-12-14 12:25:00,51.76,51.79,51.74,51.78,61400.0,36.797,36.8183,36.7828,36.8112,61400.0
2009-12-14 12:30:00,51.78,51.86,51.74,51.86,73200.0,36.8112,36.8681,36.7828,36.8681,73200.0
2009-12-14 12:35:00,51.86,51.88,51.83,51.85,33800.0,36.8681,36.8823,36.8467,36.861,33800.0
2009-12-14 12:40:00,51.86,51.86,51.78,51.78,41600.0,36.8681,36.8681,36.8112,36.8112,41600.0
2009-12-14 12:45:00,51.78,51.79,51.67,51.69,49100.0,36.8112,36.8183,36.733,36.7472,49100.0
2009-12-14 12:50:00,51.69,51.72,51.58,51.61,77300.0,36.7472,36.7685,36.669,36.6903,77300.0
2009-12-14 12:55:00,51.6,51.61,51.59,51.6,26800.0,36.6832,36.6903,36.6761,36.6832,26800.0
2009-12-14 13:00:00,51.59,51.6,51.52,51.6,38000.0,36.6761,36.6832,36.6264,36.6832,38000.0
2009-12-14 13:05:00,51.59,51.62,51.53,51.56,38400.0,36.6761,36.6975,36.6335,36.6548,38400.0
2009-12-14 13:10:00,51.56,51.57,51.5,51.52,27900.0,36.6548,36.6619,36.6121,36.6264,27900.0
2009-12-14 13:15:00,51.51,51.52,51.47,51.49,27800.0,36.6193,36.6264,36.5908,36.605,27800.0
2009-12-14 13:20:00,51.5,51.54,51.5,51.54,14800.0,36.6121,36.6406,36.6121,36.6406,14800.0
2009-12-14 13:25:00,51.54,51.6,51.54,51.6,14500.0,36.6406,36.6832,36.6406,36.6832,14500.0
2009-12-14 13:30:00,51.59,51.62,51.56,51.59,31900.0,36.6761,36.6975,36.6548,36.6761,31900.0
2009-12-14 13:35:00,51.59,51.62,51.52,51.58,48600.0,36.6761,36.6975,36.6264,36.669,48600.0
2009-12-14 13:40:00,51.59,51.61,51.53,51.57,31900.0,36.6761,36.6903,36.6335,36.6619,31900.0
2009-12-14 13:45:00,51.56,51.6,51.53,51.55,29000.0,36.6548,36.6832,36.6335,36.6477,29000.0
2009-12-14 13:50:00,51.56,51.6,51.53,51.6,40800.0,36.6548,36.6832,36.6335,36.6832,40800.0
2009-12-14 13:55:00,51.61,51.63,51.55,51.59,34300.0,36.6903,36.7046,36.6477,36.6761,34300.0
2009-12-14 14:00:00,51.58,51.63,51.57,51.58,23400.0,36.669,36.7046,36.6619,36.669,23400.0
2009-12-14 14:05:00,51.58,51.59,51.53,51.58,27800.0,36.669,36.6761,36.6335,36.669,27800.0
2009-12-14 14:10:00,51.57,51.64,51.55,51.61,37500.0,36.6619,36.7117,36.6477,36.6903,37500.0
2009-12-14 14:15:00,51.61,51.61,51.56,51.59,40200.0,36.6903,36.6903,36.6548,36.6761,40200.0
2009-12-14 14:20:00,51.59,51.63,51.58,51.6,28800.0,36.6761,36.7046,36.669,36.6832,28800.0
2009-12-14 14:25:00,51.59,51.59,51.51,51.56,22300.0,36.6761,36.6761,36.6193,36.6548,22300.0
2009-12-14 14:30:00,51.56,51.59,51.54,51.57,20000.0,36.6548,36.6761,36.6406,36.6619,20000.0
2009-12-14 14:35:00,51.58,51.63,51.56,51.61,51200.0,36.669,36.7046,36.6548,36.6903,51200.0
2009-12-14 14:40:00,51.61,51.69,51.6,51.61,32900.0,36.6903,36.7472,36.6832,36.6903,32900.0
2009-12-14 14:45:00,51.61,51.65,51.56,51.57,48400.0,36.6903,36.7188,36.6548,36.6619,48400.0
2009-12-14 14:50:00,51.56,51.63,51.53,51.55,55300.0,36.6548,36.7046,36.6335,36.6477,55300.0
2009-12-14 14:55:00,51.56,51.57,51.48,51.56,36900.0,36.6548,36.6619,36.5979,36.6548,36900.0
2009-12-14 15:00:00,51.55,51.57,51.49,51.56,36800.0,36.6477,36.6619,36.605,36.6548,36800.0
2009-12-14 15:05:00,51.56,51.61,51.54,51.6,29200.0,36.6548,36.6903,36.6406,36.6832,29200.0
2009-12-14 15:10:00,51.6,51.65,51.59,51.62,32300.0,36.6832,36.7188,36.6761,36.6975,32300.0
2009-12-14 15:15:00,51.62,51.63,51.55,51.63,70400.0,36.6975,36.7046,36.6477,36.7046,70400.0
2009-12-14 15:20:00,51.62,51.65,51.58,51.59,57200.0,36.6975,36.7188,36.669,36.6761,57200.0
2009-12-14 15:25:00,51.58,51.62,51.58,51.6,59400.0,36.669,36.6975,36.669,36.6832,59400.0
2009-12-14 15:30:00,51.6,51.68,51.6,51.65,73000.0,36.6832,36.7401,36.6832,36.7188,73000.0
2009-12-14 15:35:00,51.65,51.66,51.59,51.65,74500.0,36.7188,36.7259,36.6761,36.7188,74500.0
2009-12-14 15:40:00,51.65,51.67,51.53,51.53,73500.0,36.7188,36.733,36.6335,36.6335,73500.0
2009-12-14 15:45:00,51.54,51.61,51.54,51.61,58300.0,36.6406,36.6903,36.6406,36.6903,58300.0
2009-12-14 15:50:00,51.61,51.65,51.56,51.59,141700.0,36.6903,36.7188,36.6548,36.6761,141700.0
2009-12-14 15:55:00,51.59,51.6,51.53,51.58,153200.0,36.6761,36.6832,36.6335,36.669,153200.0
2009-12-15 09:30:00,51.13,51.85,51.12,51.75,353200.0,36.3491,36.861,36.342,36.7899,353200.0
2009-12-15 09:35:00,51.76,51.98,51.67,51.85,168400.0,36.797,36.9534,36.733,36.861,168400.0
2009-12-15 09:40:00,51.87,51.87,51.66,51.68,134000.0,36.8752,36.8752,36.7259,36.7401,134000.0
2009-12-15 09:45:00,51.69,51.76,51.43,51.47,79600.0,36.7472,36.797,36.5624,36.5908,79600.0
2009-12-15 09:50:00,51.44,51.6,51.39,51.55,84000.0,36.5695,36.6832,36.5339,36.6477,84000.0
2009-12-15 09:55:00,51.55,51.57,51.32,51.34,97600.0,36.6477,36.6619,36.4842,36.4984,97600.0
2009-12-15 10:00:00,51.34,51.37,51.22,51.22,165800.0,36.4984,36.5197,36.4131,36.4131,165800.0
2009-12-15 10:05:00,51.26,51.28,51.05,51.21,143400.0,36.4415,36.4557,36.2922,36.406,143400.0
2009-12-15 10:10:00,51.22,51.48,51.11,51.48,123200.0,36.4131,36.5979,36.3349,36.5979,123200.0
2009-12-15 10:15:00,51.48,51.7,51.48,51.63,157800.0,36.5979,36.7543,36.5979,36.7046,157800.0
2009-12-15 10:20:00,51.63,51.65,51.47,51.56,80000.0,36.7046,36.7188,36.5908,36.6548,80000.0
2009-12-15 10:25:00,51.55,51.56,51.28,51.38,75800.0,36.6477,36.6548,36.4557,36.5268,75800.0
2009-12-15 10:30:00,51.38,51.44,51.29,51.3,42200.0,36.5268,36.5695,36.4629,36.47,42200.0
2009-12-15 10:35:00,51.3,51.56,51.27,51.53,61100.0,36.47,36.6548,36.4486,36.6335,61100.0
2009-12-15 10:40:00,51.51,51.6,51.45,51.48,68100.0,36.6193,36.6832,36.5766,36.5979,68100.0
2009-12-15 10:45:00,51.48,51.48,51.33,51.34,66200.0,36.5979,36.5979,36.4913,36.4984,66200.0
2009-12-15 10:50:00,51.33,51.33,51.15,51.18,97100.0,36.4913,36.4913,36.3633,36.3847,97100.0
2009-12-15 10:55:00,51.17,51.24,51.15,51.15,46400.0,36.3775,36.4273,36.3633,36.3633,46400.0
2009-12-15 11:00:00,51.17,51.17,50.97,51.01,109200.0,36.3775,36.3775,36.2354,36.2638,109200.0
2009-12-15 11:05:00,51.02,51.08,50.99,51.01,49500.0,36.2709,36.3136,36.2496,36.2638,49500.0
2009-12-15 11:10:00,51.01,51.04,50.95,50.95,69000.0,36.2638,36.2851,36.2211,36.2211,69000.0
2009-12-15 11:15:00,50.95,51.17,50.95,51.17,68700.0,36.2211,36.3775,36.2211,36.3775,68700.0
2009-12-15 11:20:00,51.17,51.2,50.94,50.98,57100.0,36.3775,36.3989,36.214,36.2425,57100.0
2009-12-15 11:25:00,50.98,51.04,50.91,50.92,81300.0,36.2425,36.2851,36.1927,36.1998,81300.0
2009-12-15 11:30:00,50.92,50.97,50.86,50.96,59000.0,36.1998,36.2354,36.1572,36.2283,59000.0
2009-12-15 11:35:00,50.96,50.97,50.83,50.9,67900.0,36.2283,36.2354,36.1358,36.1856,67900.0
2009-12-15 11:40:00,50.9,50.9,50.81,50.83,42300.0,36.1856,36.1856,36.1216,36.1358,42300.0
2009-12-15 11:45:00,50.82,50.85,50.68,50.75,74700.0,36.1287,36.1501,36.0292,36.079,74700.0
2009-12-15 11:50:00,50.74,50.81,50.69,50.81,33000.0,36.0719,36.1216,36.0363,36.1216,33000.0
2009-12-15 11:55:00,50.83,50.89,50.81,50.82,46600.0,36.1358,36.1785,36.1216,36.1287,46600.0
2009-12-15 12:00:00,50.83,50.98,50.83,50.98,23600.0,36.1358,36.2425,36.1358,36.2425,23600.0
2009-12-15 12:05:00,50.98,50.99,50.88,50.91,28900.0,36.2425,36.2496,36.1714,36.1927,28900.0
2009-12-15 12:10:00,50.91,51.03,50.9,51.01,39300.0,36.1927,36.278,36.1856,36.2638,39300.0
2009-12-15 12:15:00,51.01,51.02,50.94,50.94,20200.0,36.2638,36.2709,36.214,36.214,20200.0
2009-12-15 12:20:00,50.92,50.93,50.83,50.84,35900.0,36.1998,36.2069,36.1358,36.1429,35900.0
2009-12-15 12:25:00,50.85,50.93,50.85,50.91,25700.0,36.1501,36.2069,36.1501,36.1927,25700.0
2009-12-15 12:30:00,50.89,50.89,50.83,50.84,21900.0,36.1785,36.1785,36.1358,36.1429,21900.0
2009-12-15 12:35:00,50.84,50.88,50.82,50.84,24300.0,36.1429,36.1714,36.1287,36.1429,24300.0
2009-12-15 12:40:00,50.84,50.84,50.68,50.68,55200.0,36.1429,36.1429,36.0292,36.0292,55200.0
2009-12-15 12:45:00,50.68,50.76,50.66,50.76,67000.0,36.0292,36.0861,36.015,36.0861,67000.0
2009-12-15 12:50:00,50.76,50.78,50.69,50.75,31200.0,36.0861,36.1003,36.0363,36.079,31200.0
2009-12-15 12:55:00,50.76,50.84,50.76,50.8,42000.0,36.0861,36.1429,36.0861,36.1145,42000.0
2009-12-15 13:00:00,50.79,50.91,50.71,50.81,80100.0,36.1074,36.1927,36.0505,36.1216,80100.0
2009-12-15 13:05:00,50.82,50.88,50.77,50.85,52900.0,36.1287,36.1714,36.0932,36.1501,52900.0
2009-12-15 13:10:00,50.85,50.89,50.75,50.8,30800.0,36.1501,36.1785,36.079,36.1145,30800.0
2009-12-15 13:15:00,50.79,50.79,50.7,50.71,30500.0,36.1074,36.1074,36.0434,36.0505,30500.0
2009-12-15 13:20:00,50.7,50.71,50.59,50.65,73000.0,36.0434,36.0505,35.9652,36.0079,73000.0
2009-12-15 13:25:00,50.65,50.66,50.55,50.58,54200.0,36.0079,36.015,35.9368,35.9581,54200.0
2009-12-15 13:30:00,50.59,50.68,50.58,50.6,71000.0,35.9652,36.0292,35.9581,35.9723,71000.0
2009-12-15 13:35:00,50.6,50.65,50.55,50.58,78100.0,35.9723,36.0079,35.9368,35.9581,78100.0
2009-12-15 13:40:00,50.6,50.68,50.57,50.62,51000.0,35.9723,36.0292,35.951,35.9865,51000.0
2009-12-15 13:45:00,50.62,50.68,50.59,50.67,73700.0,35.9865,36.0292,35.9652,36.0221,73700.0
2009-12-15 13:50:00,50.67,50.73,50.62,50.69,66400.0,36.0221,36.0647,35.9865,36.0363,66400.0
2009-12-15 13:55:00,50.7,50.83,50.69,50.75,71500.0,36.0434,36.1358,36.0363,36.079,71500.0
2009-12-15 14:00:00,50.75,50.87,50.72,50.87,58200.0,36.079,36.1643,36.0576,36.1643,58200.0
2009-12-15 14:05:00,50.87,50.89,50.73,50.73,37100.0,36.1643,36.1785,36.0647,36.0647,37100.0
2009-12-15 14:10:00,50.73,50.78,50.71,50.77,37800.0,36.0647,36.1003,36.0505,36.0932,37800.0
2009-12-15 14:15:00,50.76,50.82,50.69,50.7,32700.0,36.0861,36.1287,36.0363,36.0434,32700.0
2009-12-15 14:20:00,50.69,50.71,50.62,50.66,25800.0,36.0363,36.0505,35.9865,36.015,25800.0
2009-12-15 14:25:00,50.66,50.7,50.62,50.69,25100.0,36.015,36.0434,35.9865,36.0363,25100.0
2009-12-15 14:30:00,50.7,50.73,50.66,50.72,25800.0,36.0434,36.0647,36.015,36.0576,25800.0
2009-12-15 14:35:00,50.72,50.73,50.69,50.7,18800.0,36.0576,36.0647,36.0363,36.0434,18800.0
2009-12-15 14:40:00,50.7,50.75,50.7,50.74,12600.0,36.0434,36.079,36.0434,36.0719,12600.0
2009-12-15 14:45:00,50.74,50.77,50.69,50.71,22600.0,36.0719,36.0932,36.0363,36.0505,22600.0
2009-12-15 14:50:00,50.71,50.72,50.57,50.58,45200.0,36.0505,36.0576,35.951,35.9581,45200.0
2009-12-15 14:55:00,50.59,50.62,50.55,50.58,50700.0,35.9652,35.9865,35.9368,35.9581,50700.0
2009-12-15 15:00:00,50.59,50.71,50.59,50.71,59100.0,35.9652,36.0505,35.9652,36.0505,59100.0
2009-12-15 15:05:00,50.7,50.72,50.63,50.63,37100.0,36.0434,36.0576,35.9937,35.9937,37100.0
2009-12-15 15:10:00,50.63,50.65,50.58,50.6,31700.0,35.9937,36.0079,35.9581,35.9723,31700.0
2009-12-15 15:15:00,50.6,50.62,50.54,50.62,50200.0,35.9723,35.9865,35.9297,35.9865,50200.0
2009-12-15 15:20:00,50.61,50.62,50.5,50.54,102800.0,35.9794,35.9865,35.9012,35.9297,102800.0
2009-12-15 15:25:00,50.54,50.59,50.44,50.46,100600.0,35.9297,35.9652,35.8586,35.8728,100600.0
2009-12-15 15:30:00,50.45,50.56,50.39,50.54,163100.0,35.8657,35.9439,35.823,35.9297,163100.0
2009-12-15 15:35:00,50.54,50.61,50.5,50.6,95600.0,35.9297,35.9794,35.9012,35.9723,95600.0
2009-12-15 15:40:00,50.6,50.6,50.51,50.55,99100.0,35.9723,35.9723,35.9083,35.9368,99100.0
2009-12-15 15:45:00,50.55,50.57,50.44,50.52,130800.0,35.9368,35.951,35.8586,35.9155,130800.0
2009-12-15 15:50:00,50.53,50.67,50.52,50.66,167400.0,35.9226,36.0221,35.9155,36.015,167400.0
2009-12-15 15:55:00,50.66,50.67,50.57,50.61,227500.0,36.015,36.0221,35.951,35.9794,227500.0
2009-12-16 09:30:00,50.97,51.15,50.88,51.06,137300.0,36.2354,36.3633,36.1714,36.2993,137300.0
2009-12-16 09:35:00,51.08,51.27,50.92,51.25,118600.0,36.3136,36.4486,36.1998,36.4344,118600.0
2009-12-16 09:40:00,51.25,51.4,51.18,51.37,145900.0,36.4344,36.5411,36.3847,36.5197,145900.0
2009-12-16 09:45:00,51.4,51.49,51.28,51.3,173800.0,36.5411,36.605,36.4557,36.47,173800.0
2009-12-16 09:50:00,51.3,51.59,51.29,51.44,136000.0,36.47,36.6761,36.4629,36.5695,136000.0
2009-12-16 09:55:00,51.44,51.48,51.31,51.47,104200.0,36.5695,36.5979,36.4771,36.5908,104200.0
2009-12-16 10:00:00,51.48,51.49,51.31,51.39,99300.0,36.5979,36.605,36.4771,36.5339,99300.0
2009-12-16 10:05:00,51.4,51.62,51.38,51.48,97600.0,36.5411,36.6975,36.5268,36.5979,97600.0
2009-12-16 10:10:00,51.48,51.54,51.41,51.41,85200.0,36.5979,36.6406,36.5482,36.5482,85200.0
2009-12-16 10:15:00,51.41,51.41,51.24,51.27,73600.0,36.5482,36.5482,36.4273,36.4486,73600.0
2009-12-16 10:20:00,51.26,51.32,51.22,51.28,99500.0,36.4415,36.4842,36.4131,36.4557,99500.0
2009-12-16 10:25:00,51.28,51.31,50.97,50.97,150800.0,36.4557,36.4771,36.2354,36.2354,150800.0
2009-12-16 10:30:00,50.98,51.13,50.97,51.05,132100.0,36.2425,36.3491,36.2354,36.2922,132100.0
2009-12-16 10:35:00,51.06,51.23,51.06,51.17,109700.0,36.2993,36.4202,36.2993,36.3775,109700.0
2009-12-16 10:40:00,51.16,51.25,51.14,51.23,58000.0,36.3704,36.4344,36.3562,36.4202,58000.0
2009-12-16 10:45:00,51.22,51.24,51.1,51.11,39600.0,36.4131,36.4273,36.3278,36.3349,39600.0
2009-12-16 10:50:00,51.11,51.18,51.11,51.18,37600.0,36.3349,36.3847,36.3349,36.3847,37600.0
2009-12-16 10:55:00,51.17,51.3,51.17,51.29,54800.0,36.3775,36.47,36.3775,36.4629,54800.0
2009-12-16 11:00:00,51.29,51.36,51.26,51.29,60100.0,36.4629,36.5126,36.4415,36.4629,60100.0
2009-12-16 11:05:00,51.29,51.3,51.23,51.25,32400.0,36.4629,36.47,36.4202,36.4344,32400.0
2009-12-16 11:10:00,51.24,51.3,51.23,51.3,44700.0,36.4273,36.47,36.4202,36.47,44700.0
2009-12-16 11:15:00,51.3,51.33,51.25,51.26,67300.0,36.47,36.4913,36.4344,36.4415,67300.0
2009-12-16 11:20:00,51.26,51.35,51.25,51.29,40300.0,36.4415,36.5055,36.4344,36.4629,40300.0
2009-12-16 11:25:00,51.3,51.34,51.27,51.29,30600.0,36.47,36.4984,36.4486,36.4629,30600.0
2009-12-16 11:30:00,51.29,51.34,51.26,51.33,24500.0,36.4629,36.4984,36.4415,36.4913,24500.0
2009-12-16 11:35:00,51.34,51.34,51.14,51.17,51500.0,36.4984,36.4984,36.3562,36.3775,51500.0
2009-12-16 11:40:00,51.17,51.32,51.15,51.3,71100.0,36.3775,36.4842,36.3633,36.47,71100.0
2009-12-16 11:45:00,51.3,51.3,51.17,51.17,39100.0,36.47,36.47,36.3775,36.3775,39100.0
2009-12-16 11:50:00,51.17,51.24,51.16,51.22,31900.0,36.3775,36.4273,36.3704,36.4131,31900.0
2009-12-16 11:55:00,51.22,51.25,51.14,51.21,32700.0,36.4131,36.4344,36.3562,36.406,32700.0
2009-12-16 12:00:00,51.21,51.27,51.2,51.21,22900.0,36.406,36.4486,36.3989,36.406,22900.0
2009-12-16 12:05:00,51.2,51.29,51.2,51.23,39400.0,36.3989,36.4629,36.3989,36.4202,39400.0
2009-12-16 12:10:00,51.23,51.23,51.14,51.16,26400.0,36.4202,36.4202,36.3562,36.3704,26400.0
2009-12-16 12:15:00,51.17,51.19,51.13,51.14,54900.0,36.3775,36.3918,36.3491,36.3562,54900.0
2009-12-16 12:20:00,51.15,51.18,51.1,51.17,48900.0,36.3633,36.3847,36.3278,36.3775,48900.0
2009-12-16 12:25:00,51.15,51.23,51.12,51.22,34900.0,36.3633,36.4202,36.342,36.4131,34900.0
2009-12-16 12:30:00,51.23,51.33,51.22,51.25,73700.0,36.4202,36.4913,36.4131,36.4344,73700.0
2009-12-16 12:35:00,51.26,51.26,51.21,51.24,21800.0,36.4415,36.4415,36.406,36.4273,21800.0
2009-12-16 12:40:00,51.24,51.25,51.06,51.06,53900.0,36.4273,36.4344,36.2993,36.2993,53900.0
2009-12-16 12:45:00,51.06,51.07,50.99,51.03,42300.0,36.2993,36.3065,36.2496,36.278,42300.0
2009-12-16 12:50:00,51.03,51.03,50.95,50.98,23800.0,36.278,36.278,36.2211,36.2425,23800.0
2009-12-16 12:55:00,50.97,51.04,50.97,51.03,21100.0,36.2354,36.2851,36.2354,36.278,21100.0
2009-12-16 13:00:00,51.05,51.17,51.04,51.13,27900.0,36.2922,36.3775,36.2851,36.3491,27900.0
2009-12-16 13:05:00,51.13,51.15,51.11,51.15,33500.0,36.3491,36.3633,36.3349,36.3633,33500.0
2009-12-16 13:10:00,51.14,51.19,51.13,51.18,22900.0,36.3562,36.3918,36.3491,36.3847,22900.0
2009-12-16 13:15:00,51.17,51.18,51.16,51.17,22700.0,36.3775,36.3847,36.3704,36.3775,22700.0
2009-12-16 13:20:00,51.17,51.18,51.08,51.1,77300.0,36.3775,36.3847,36.3136,36.3278,77300.0
2009-12-16 13:25:00,51.1,51.1,51.05,51.06,19300.0,36.3278,36.3278,36.2922,36.2993,19300.0
2009-12-16 13:30:00,51.06,51.08,51.04,51.05,17900.0,36.2993,36.3136,36.2851,36.2922,17900.0
2009-12-16 13:35:00,51.04,51.12,51.04,51.09,35100.0,36.2851,36.342,36.2851,36.3207,35100.0
2009-12-16 13:40:00,51.08,51.14,51.07,51.07,32900.0,36.3136,36.3562,36.3065,36.3065,32900.0
2009-12-16 13:45:00,51.07,51.13,51.07,51.09,21500.0,36.3065,36.3491,36.3065,36.3207,21500.0
2009-12-16 13:50:00,51.09,51.13,51.08,51.11,23700.0,36.3207,36.3491,36.3136,36.3349,23700.0
2009-12-16 13:55:00,51.11,51.11,51.03,51.08,31600.0,36.3349,36.3349,36.278,36.3136,31600.0
2009-12-16 14:00:00,51.07,51.09,51.03,51.04,22600.0,36.3065,36.3207,36.278,36.2851,22600.0
2009-12-16 14:05:00,51.04,51.09,51.03,51.07,23600.0,36.2851,36.3207,36.278,36.3065,23600.0
2009-12-16 14:10:00,51.06,51.12,50.99,51.01,39300.0,36.2993,36.342,36.2496,36.2638,39300.0
2009-12-16 14:15:00,51.03,51.24,50.98,51.13,152200.0,36.278,36.4273,36.2425,36.3491,152200.0
2009-12-16 14:20:00,51.12,51.16,50.76,50.87,118900.0,36.342,36.3704,36.0861,36.1643,118900.0
2009-12-16 14:25:00,50.88,51.06,50.79,51.03,63900.0,36.1714,36.2993,36.1074,36.278,63900.0
2009-12-16 14:30:00,51.03,51.03,50.82,50.82,87700.0,36.278,36.278,36.1287,36.1287,87700.0
2009-12-16 14:35:00,50.82,50.95,50.74,50.94,68300.0,36.1287,36.2211,36.0719,36.214,68300.0
2009-12-16 14:40:00,50.95,50.95,50.75,50.82,65800.0,36.2211,36.2211,36.079,36.1287,65800.0
2009-12-16 14:45:00,50.82,50.83,50.56,50.56,113800.0,36.1287,36.1358,35.9439,35.9439,113800.0
2009-12-16 14:50:00,50.56,50.6,50.46,50.48,123300.0,35.9439,35.9723,35.8728,35.887,123300.0
2009-12-16 14:55:00,50.49,50.55,50.37,50.49,100500.0,35.8941,35.9368,35.8088,35.8941,100500.0
2009-12-16 15:00:00,50.48,50.52,50.38,50.42,76800.0,35.887,35.9155,35.8159,35.8444,76800.0
2009-12-16 15:05:00,50.42,50.64,50.42,50.6,75800.0,35.8444,36.0008,35.8444,35.9723,75800.0
2009-12-16 15:10:00,50.61,50.71,50.61,50.65,64000.0,35.9794,36.0505,35.9794,36.0079,64000.0
2009-12-16 15:15:00,50.65,50.76,50.55,50.76,47600.0,36.0079,36.0861,35.9368,36.0861,47600.0
2009-12-16 15:20:00,50.77,50.83,50.7,50.8,117300.0,36.0932,36.1358,36.0434,36.1145,117300.0
2009-12-16 15:25:00,50.8,50.81,50.58,50.58,110500.0,36.1145,36.1216,35.9581,35.9581,110500.0
2009-12-16 15:30:00,50.58,50.75,50.58,50.75,72200.0,35.9581,36.079,35.9581,36.079,72200.0
2009-12-16 15:35:00,50.75,50.83,50.72,50.79,95700.0,36.079,36.1358,36.0576,36.1074,95700.0
2009-12-16 15:40:00,50.79,50.8,50.67,50.72,134200.0,36.1074,36.1145,36.0221,36.0576,134200.0
2009-12-16 15:45:00,50.72,50.79,50.66,50.77,143200.0,36.0576,36.1074,36.015,36.0932,143200.0
2009-12-16 15:50:00,50.77,50.78,50.71,50.74,117100.0,36.0932,36.1003,36.0505,36.0719,117100.0
2009-12-16 15:55:00,50.74,50.75,50.69,50.73,242800.0,36.0719,36.079,36.0363,36.0647,242800.0
2009-12-17 09:30:00,49.84,50.17,49.62,49.89,453300.0,35.432,35.6666,35.2756,35.4676,453300.0
2009-12-17 09:35:00,49.89,50.01,49.62,49.92,386200.0,35.4676,35.5529,35.2756,35.4889,386200.0
2009-12-17 09:40:00,49.9,49.93,49.62,49.69,217300.0,35.4747,35.496,35.2756,35.3254,217300.0
2009-12-17 09:45:00,49.71,49.72,49.32,49.33,323200.0,35.3396,35.3467,35.0624,35.0695,323200.0
2009-12-17 09:50:00,49.33,49.37,49.18,49.26,368900.0,35.0695,35.0979,34.9628,35.0197,368900.0
2009-12-17 09:55:00,49.27,49.32,49.1,49.21,180500.0,35.0268,35.0624,34.906,34.9842,180500.0
2009-12-17 10:00:00,49.21,49.34,49.12,49.23,325200.0,34.9842,35.0766,34.9202,34.9984,325200.0
2009-12-17 10:05:00,49.22,49.22,48.71,48.83,554000.0,34.9913,34.9913,34.6287,34.714,554000.0
2009-12-17 10:10:00,48.83,49.05,48.82,49.01,277400.0,34.714,34.8704,34.7069,34.842,277400.0
2009-12-17 10:15:00,49.02,49.11,48.95,49.11,193500.0,34.8491,34.9131,34.7993,34.9131,193500.0
2009-12-17 10:20:00,49.11,49.11,48.91,48.91,182800.0,34.9131,34.9131,34.7709,34.7709,182800.0
2009-12-17 10:25:00,48.91,48.92,48.61,48.78,346700.0,34.7709,34.778,34.5576,34.6785,346700.0
2009-12-17 10:30:00,48.78,48.8,48.59,48.64,154600.0,34.6785,34.6927,34.5434,34.5789,154600.0
2009-12-17 10:35:00,48.63,48.64,48.37,48.38,352400.0,34.5718,34.5789,34.387,34.3941,352400.0
2009-12-17 10:40:00,48.38,48.45,48.32,48.37,270700.0,34.3941,34.4439,34.3514,34.387,270700.0
2009-12-17 10:45:00,48.36,48.5,48.21,48.43,326900.0,34.3799,34.4794,34.2732,34.4296,326900.0
2009-12-17 10:50:00,48.43,48.47,48.35,48.37,156900.0,34.4296,34.4581,34.3728,34.387,156900.0
2009-12-17 10:55:00,48.36,48.42,48.18,48.18,171700.0,34.3799,34.4225,34.2519,34.2519,171700.0
2009-12-17 11:00:00,48.19,48.36,48.1,48.35,240200.0,34.259,34.3799,34.195,34.3728,240200.0
2009-12-17 11:05:00,48.35,48.43,48.3,48.37,211100.0,34.3728,34.4296,34.3372,34.387,211100.0
2009-12-17 11:10:00,48.36,48.46,48.29,48.35,177300.0,34.3799,34.451,34.3301,34.3728,177300.0
2009-12-17 11:15:00,48.35,48.4,48.25,48.28,139300.0,34.3728,34.4083,34.3017,34.323,139300.0
2009-12-17 11:20:00,48.29,48.46,48.29,48.42,182400.0,34.3301,34.451,34.3301,34.4225,182400.0
2009-12-17 11:25:00,48.42,48.42,48.1,48.14,225200.0,34.4225,34.4225,34.195,34.2235,225200.0
2009-12-17 11:30:00,48.13,48.14,47.99,48.1,271400.0,34.2164,34.2235,34.1168,34.195,271400.0
2009-12-17 11:35:00,48.1,48.1,47.86,47.96,282100.0,34.195,34.195,34.0244,34.0955,282100.0
2009-12-17 11:40:00,47.96,48.04,47.72,47.83,437700.0,34.0955,34.1524,33.9249,34.0031,437700.0
2009-12-17 11:45:00,47.82,47.89,47.66,47.82,292400.0,33.996,34.0457,33.8822,33.996,292400.0
2009-12-17 11:50:00,47.82,47.82,47.64,47.77,312900.0,33.996,33.996,33.868,33.9604,312900.0
2009-12-17 11:55:00,47.78,47.81,47.73,47.78,151600.0,33.9675,33.9889,33.932,33.9675,151600.0
2009-12-17 12:00:00,47.77,47.86,47.71,47.72,169600.0,33.9604,34.0244,33.9178,33.9249,169600.0
2009-12-17 12:05:00,47.72,47.8,47.61,47.71,372100.0,33.9249,33.9818,33.8467,33.9178,372100.0
2009-12-17 12:10:00,47.71,47.71,47.51,47.67,297800.0,33.9178,33.9178,33.7756,33.8893,297800.0
2009-12-17 12:15:00,47.67,47.84,47.66,47.84,76000.0,33.8893,34.0102,33.8822,34.0102,76000.0
2009-12-17 12:20:00,47.85,47.87,47.65,47.69,159800.0,34.0173,34.0315,33.8751,33.9036,159800.0
2009-12-17 12:25:00,47.69,47.7,47.55,47.65,81100.0,33.9036,33.9107,33.804,33.8751,81100.0
2009-12-17 12:30:00,47.65,47.84,47.65,47.82,91900.0,33.8751,34.0102,33.8751,33.996,91900.0
2009-12-17 12:35:00,47.83,47.84,47.71,47.77,89600.0,34.0031,34.0102,33.9178,33.9604,89600.0
2009-12-17 12:40:00,47.78,47.85,47.63,47.64,96700.0,33.9675,34.0173,33.8609,33.868,96700.0
2009-12-17 12:45:00,47.63,47.64,47.5,47.6,190300.0,33.8609,33.868,33.7685,33.8396,190300.0
2009-12-17 12:50:00,47.6,47.76,47.59,47.76,136300.0,33.8396,33.9533,33.8325,33.9533,136300.0
2009-12-17 12:55:00,47.76,47.91,47.72,47.89,115000.0,33.9533,34.06,33.9249,34.0457,115000.0
2009-12-17 13:00:00,47.9,47.94,47.74,47.74,190700.0,34.0529,34.0813,33.9391,33.9391,190700.0
2009-12-17 13:05:00,47.74,47.88,47.7,47.84,86600.0,33.9391,34.0386,33.9107,34.0102,86600.0
2009-12-17 13:10:00,47.83,47.83,47.71,47.8,70000.0,34.0031,34.0031,33.9178,33.9818,70000.0
2009-12-17 13:15:00,47.79,47.89,47.77,47.86,53100.0,33.9747,34.0457,33.9604,34.0244,53100.0
2009-12-17 13:20:00,47.86,47.88,47.79,47.82,56600.0,34.0244,34.0386,33.9747,33.996,56600.0
2009-12-17 13:25:00,47.81,47.91,47.79,47.89,77500.0,33.9889,34.06,33.9747,34.0457,77500.0
2009-12-17 13:30:00,47.89,48.05,47.88,48.04,197000.0,34.0457,34.1595,34.0386,34.1524,197000.0
2009-12-17 13:35:00,48.04,48.09,48.0,48.06,137500.0,34.1524,34.1879,34.1239,34.1666,137500.0
2009-12-17 13:40:00,48.06,48.09,47.98,47.98,145800.0,34.1666,34.1879,34.1097,34.1097,145800.0
2009-12-17 13:45:00,47.99,47.99,47.84,47.84,152600.0,34.1168,34.1168,34.0102,34.0102,152600.0
2009-12-17 13:50:00,47.83,48.04,47.83,48.01,122300.0,34.0031,34.1524,34.0031,34.1311,122300.0
2009-12-17 13:55:00,48.01,48.05,47.95,48.0,89900.0,34.1311,34.1595,34.0884,34.1239,89900.0
2009-12-17 14:00:00,48.0,48.01,47.89,47.95,80300.0,34.1239,34.1311,34.0457,34.0884,80300.0
2009-12-17 14:05:00,47.95,47.97,47.88,47.9,94900.0,34.0884,34.1026,34.0386,34.0529,94900.0
2009-12-17 14:10:00,47.89,47.98,47.89,47.92,121900.0,34.0457,34.1097,34.0457,34.0671,121900.0
2009-12-17 14:15:00,47.92,47.96,47.88,47.92,83700.0,34.0671,34.0955,34.0386,34.0671,83700.0
2009-12-17 14:20:00,47.93,48.06,47.92,48.05,119500.0,34.0742,34.1666,34.0671,34.1595,119500.0
2009-12-17 14:25:00,48.06,48.3,48.06,48.25,203500.0,34.1666,34.3372,34.1666,34.3017,203500.0
2009-12-17 14:30:00,48.25,48.25,48.15,48.19,88200.0,34.3017,34.3017,34.2306,34.259,88200.0
2009-12-17 14:35:00,48.19,48.25,48.12,48.22,90200.0,34.259,34.3017,34.2093,34.2803,90200.0
2009-12-17 14:40:00,48.22,48.27,48.12,48.12,114400.0,34.2803,34.3159,34.2093,34.2093,114400.0
2009-12-17 14:45:00,48.12,48.14,48.03,48.08,143600.0,34.2093,34.2235,34.1453,34.1808,143600.0
2009-12-17 14:50:00,48.08,48.09,48.02,48.02,69400.0,34.1808,34.1879,34.1382,34.1382,69400.0
2009-12-17 14:55:00,48.02,48.08,48.01,48.08,61200.0,34.1382,34.1808,34.1311,34.1808,61200.0
2009-12-17 15:00:00,48.07,48.14,48.06,48.13,68800.0,34.1737,34.2235,34.1666,34.2164,68800.0
2009-12-17 15:05:00,48.14,48.21,48.14,48.17,93600.0,34.2235,34.2732,34.2235,34.2448,93600.0
2009-12-17 15:10:00,48.16,48.17,47.97,47.97,102000.0,34.2377,34.2448,34.1026,34.1026,102000.0
2009-12-17 15:15:00,47.98,48.05,47.93,48.02,115100.0,34.1097,34.1595,34.0742,34.1382,115100.0
2009-12-17 15:20:00,48.02,48.05,47.93,47.93,108400.0,34.1382,34.1595,34.0742,34.0742,108400.0
2009-12-17 15:25:00,47.94,47.96,47.91,47.94,97400.0,34.0813,34.0955,34.06,34.0813,97400.0
2009-12-17 15:30:00,47.94,48.03,47.93,48.03,130600.0,34.0813,34.1453,34.0742,34.1453,130600.0
2009-12-17 15:35:00,48.03,48.04,47.99,48.04,171100.0,34.1453,34.1524,34.1168,34.1524,171100.0
2009-12-17 15:40:00,48.04,48.04,47.9,47.9,319900.0,34.1524,34.1524,34.0529,34.0529,319900.0
2009-12-17 15:45:00,47.9,47.91,47.68,47.69,370400.0,34.0529,34.06,33.8965,33.9036,370400.0
2009-12-17 15:50:00,47.69,47.73,47.6,47.66,431700.0,33.9036,33.932,33.8396,33.8822,431700.0
2009-12-17 15:55:00,47.66,47.68,47.56,47.66,738000.0,33.8822,33.8965,33.8111,33.8822,738000.0
2009-12-18 09:30:00,47.77,48.0,47.53,47.96,985800.0,33.9604,34.1239,33.7898,34.0955,985800.0
2009-12-18 09:35:00,47.95,48.41,47.8,48.39,219600.0,34.0884,34.4154,33.9818,34.4012,219600.0
2009-12-18 09:40:00,48.4,48.45,48.1,48.2,216900.0,34.4083,34.4439,34.195,34.2661,216900.0
2009-12-18 09:45:00,48.2,48.3,48.15,48.28,202200.0,34.2661,34.3372,34.2306,34.323,202200.0
2009-12-18 09:50:00,48.27,48.31,48.08,48.15,262900.0,34.3159,34.3443,34.1808,34.2306,262900.0
2009-12-18 09:55:00,48.14,48.31,48.08,48.22,147000.0,34.2235,34.3443,34.1808,34.2803,147000.0
2009-12-18 10:00:00,48.23,48.3,48.14,48.26,230800.0,34.2875,34.3372,34.2235,34.3088,230800.0
2009-12-18 10:05:00,48.26,48.35,48.24,48.32,217900.0,34.3088,34.3728,34.2946,34.3514,217900.0
2009-12-18 10:10:00,48.31,48.65,48.3,48.65,265300.0,34.3443,34.586,34.3372,34.586,265300.0
2009-12-18 10:15:00,48.65,48.66,48.49,48.59,183300.0,34.586,34.5931,34.4723,34.5434,183300.0
2009-12-18 10:20:00,48.59,48.65,48.25,48.26,238100.0,34.5434,34.586,34.3017,34.3088,238100.0
2009-12-18 10:25:00,48.26,48.45,48.26,48.36,136000.0,34.3088,34.4439,34.3088,34.3799,136000.0
2009-12-18 10:30:00,48.37,48.37,48.09,48.2,175500.0,34.387,34.387,34.1879,34.2661,175500.0
2009-12-18 10:35:00,48.2,48.22,48.05,48.06,116700.0,34.2661,34.2803,34.1595,34.1666,116700.0
2009-12-18 10:40:00,48.06,48.07,47.91,47.99,154700.0,34.1666,34.1737,34.06,34.1168,154700.0
2009-12-18 10:45:00,47.99,48.05,47.78,47.78,126200.0,34.1168,34.1595,33.9675,33.9675,126200.0
2009-12-18 10:50:00,47.79,47.92,47.75,47.88,170500.0,33.9747,34.0671,33.9462,34.0386,170500.0
2009-12-18 10:55:00,47.89,48.15,47.86,48.05,129100.0,34.0457,34.2306,34.0244,34.1595,129100.0
2009-12-18 11:00:00,48.04,48.12,47.94,47.96,78800.0,34.1524,34.2093,34.0813,34.0955,78800.0
2009-12-18 11:05:00,47.96,47.98,47.61,47.65,231300.0,34.0955,34.1097,33.8467,33.8751,231300.0
2009-12-18 11:10:00,47.66,47.78,47.63,47.75,151000.0,33.8822,33.9675,33.8609,33.9462,151000.0
2009-12-18 11:15:00,47.75,47.77,47.53,47.7,167200.0,33.9462,33.9604,33.7898,33.9107,167200.0
2009-12-18 11:20:00,47.71,48.03,47.66,48.03,153400.0,33.9178,34.1453,33.8822,34.1453,153400.0
2009-12-18 11:25:00,48.02,48.1,47.87,47.87,140600.0,34.1382,34.195,34.0315,34.0315,140600.0
2009-12-18 11:30:00,47.86,47.96,47.81,47.93,97300.0,34.0244,34.0955,33.9889,34.0742,97300.0
2009-12-18 11:35:00,47.94,48.09,47.94,47.98,101100.0,34.0813,34.1879,34.0813,34.1097,101100.0
2009-12-18 11:40:00,47.97,47.99,47.85,47.89,85900.0,34.1026,34.1168,34.0173,34.0457,85900.0
2009-12-18 11:45:00,47.89,47.91,47.81,47.9,91700.0,34.0457,34.06,33.9889,34.0529,91700.0
2009-12-18 11:50:00,47.88,47.91,47.83,47.89,129500.0,34.0386,34.06,34.0031,34.0457,129500.0
2009-12-18 11:55:00,47.89,48.14,47.88,48.08,170600.0,34.0457,34.2235,34.0386,34.1808,170600.0
2009-12-18 12:00:00,48.09,48.1,47.99,47.99,135100.0,34.1879,34.195,34.1168,34.1168,135100.0
2009-12-18 12:05:00,48.0,48.0,47.92,47.94,94200.0,34.1239,34.1239,34.0671,34.0813,94200.0
2009-12-18 12:10:00,47.95,48.17,47.93,48.17,148800.0,34.0884,34.2448,34.0742,34.2448,148800.0
2009-12-18 12:15:00,48.18,48.3,48.16,48.3,259700.0,34.2519,34.3372,34.2377,34.3372,259700.0
2009-12-18 12:20:00,48.3,48.41,48.27,48.38,218500.0,34.3372,34.4154,34.3159,34.3941,218500.0
2009-12-18 12:25:00,48.38,48.4,48.25,48.28,144400.0,34.3941,34.4083,34.3017,34.323,144400.0
2009-12-18 12:30:00,48.27,48.27,48.16,48.19,88300.0,34.3159,34.3159,34.2377,34.259,88300.0
2009-12-18 12:35:00,48.19,48.38,48.18,48.38,189100.0,34.259,34.3941,34.2519,34.3941,189100.0
2009-12-18 12:40:00,48.38,48.44,48.31,48.38,77000.0,34.3941,34.4367,34.3443,34.3941,77000.0
2009-12-18 12:45:00,48.38,48.45,48.33,48.41,81500.0,34.3941,34.4439,34.3585,34.4154,81500.0
2009-12-18 12:50:00,48.41,48.57,48.4,48.55,110100.0,34.4154,34.5292,34.4083,34.5149,110100.0
2009-12-18 12:55:00,48.55,48.55,48.38,48.38,106600.0,34.5149,34.5149,34.3941,34.3941,106600.0
2009-12-18 13:00:00,48.39,48.5,48.38,48.48,96600.0,34.4012,34.4794,34.3941,34.4652,96600.0
2009-12-18 13:05:00,48.49,48.54,48.49,48.52,87000.0,34.4723,34.5078,34.4723,34.4936,87000.0
2009-12-18 13:10:00,48.52,48.58,48.47,48.47,74900.0,34.4936,34.5363,34.4581,34.4581,74900.0
2009-12-18 13:15:00,48.47,48.48,48.28,48.32,107100.0,34.4581,34.4652,34.323,34.3514,107100.0
2009-12-18 13:20:00,48.32,48.4,48.22,48.31,134800.0,34.3514,34.4083,34.2803,34.3443,134800.0
2009-12-18 13:25:00,48.31,48.49,48.29,48.47,162400.0,34.3443,34.4723,34.3301,34.4581,162400.0
2009-12-18 13:30:00,48.47,48.49,48.34,48.35,55200.0,34.4581,34.4723,34.3657,34.3728,55200.0
2009-12-18 13:35:00,48.35,48.44,48.3,48.42,65200.0,34.3728,34.4367,34.3372,34.4225,65200.0
2009-12-18 13:40:00,48.43,48.48,48.4,48.48,61400.0,34.4296,34.4652,34.4083,34.4652,61400.0
2009-12-18 13:45:00,48.47,48.47,48.38,48.38,76100.0,34.4581,34.4581,34.3941,34.3941,76100.0
2009-12-18 13:50:00,48.38,48.42,48.21,48.25,87100.0,34.3941,34.4225,34.2732,34.3017,87100.0
2009-12-18 13:55:00,48.25,48.26,48.2,48.21,57000.0,34.3017,34.3088,34.2661,34.2732,57000.0
2009-12-18 14:00:00,48.22,48.28,48.06,48.07,150800.0,34.2803,34.323,34.1666,34.1737,150800.0
2009-12-18 14:05:00,48.07,48.2,48.07,48.16,70000.0,34.1737,34.2661,34.1737,34.2377,70000.0
2009-12-18 14:10:00,48.16,48.19,48.08,48.11,56300.0,34.2377,34.259,34.1808,34.2021,56300.0
2009-12-18 14:15:00,48.1,48.21,48.09,48.21,76700.0,34.195,34.2732,34.1879,34.2732,76700.0
2009-12-18 14:20:00,48.21,48.29,48.19,48.27,93100.0,34.2732,34.3301,34.259,34.3159,93100.0
2009-12-18 14:25:00,48.27,48.28,48.17,48.23,55900.0,34.3159,34.323,34.2448,34.2875,55900.0
2009-12-18 14:30:00,48.22,48.22,48.13,48.13,39000.0,34.2803,34.2803,34.2164,34.2164,39000.0
2009-12-18 14:35:00,48.13,48.27,48.12,48.24,58100.0,34.2164,34.3159,34.2093,34.2946,58100.0
2009-12-18 14:40:00,48.23,48.36,48.23,48.35,42100.0,34.2875,34.3799,34.2875,34.3728,42100.0
2009-12-18 14:45:00,48.35,48.36,48.26,48.27,62000.0,34.3728,34.3799,34.3088,34.3159,62000.0
2009-12-18 14:50:00,48.27,48.29,48.18,48.2,83100.0,34.3159,34.3301,34.2519,34.2661,83100.0
2009-12-18 14:55:00,48.2,48.21,48.13,48.13,79700.0,34.2661,34.2732,34.2164,34.2164,79700.0
2009-12-18 15:00:00,48.13,48.19,48.13,48.18,122700.0,34.2164,34.259,34.2164,34.2519,122700.0
2009-12-18 15:05:00,48.17,48.3,48.17,48.18,145900.0,34.2448,34.3372,34.2448,34.2519,145900.0
2009-12-18 15:10:00,48.18,48.19,48.1,48.15,76900.0,34.2519,34.259,34.195,34.2306,76900.0
2009-12-18 15:15:00,48.14,48.15,48.07,48.1,119900.0,34.2235,34.2306,34.1737,34.195,119900.0
2009-12-18 15:20:00,48.1,48.1,48.01,48.01,100800.0,34.195,34.195,34.1311,34.1311,100800.0
2009-12-18 15:25:00,48.01,48.1,48.0,48.01,88800.0,34.1311,34.195,34.1239,34.1311,88800.0
2009-12-18 15:30:00,48.02,48.06,47.88,48.05,155200.0,34.1382,34.1666,34.0386,34.1595,155200.0
2009-12-18 15:35:00,48.05,48.09,48.01,48.04,105000.0,34.1595,34.1879,34.1311,34.1524,105000.0
2009-12-18 15:40:00,48.04,48.08,47.97,48.07,238200.0,34.1524,34.1808,34.1026,34.1737,238200.0
2009-12-18 15:45:00,48.07,48.12,48.0,48.03,363800.0,34.1737,34.2093,34.1239,34.1453,363800.0
2009-12-18 15:50:00,48.02,48.17,48.02,48.17,452200.0,34.1382,34.2448,34.1382,34.2448,452200.0
2009-12-18 15:55:00,48.17,48.31,48.16,48.29,601200.0,34.2448,34.3443,34.2377,34.3301,601200.0
2009-12-21 09:30:00,48.66,48.66,48.0,48.06,300000.0,34.5931,34.5931,34.1239,34.1666,300000.0
2009-12-21 09:35:00,48.08,48.12,47.5,47.55,356700.0,34.1808,34.2093,33.7685,33.804,356700.0
2009-12-21 09:40:00,47.56,47.75,47.27,47.37,308300.0,33.8111,33.9462,33.605,33.6761,308300.0
2009-12-21 09:45:00,47.38,47.5,47.13,47.22,260000.0,33.6832,33.7685,33.5054,33.5694,260000.0
2009-12-21 09:50:00,47.23,47.44,47.21,47.28,210700.0,33.5765,33.7258,33.5623,33.6121,210700.0
2009-12-21 09:55:00,47.28,47.31,46.96,47.07,214300.0,33.6121,33.6334,33.3846,33.4628,214300.0
2009-12-21 10:00:00,47.06,47.33,47.0,47.32,268300.0,33.4557,33.6476,33.413,33.6405,268300.0
2009-12-21 10:05:00,47.33,47.34,47.01,47.02,143200.0,33.6476,33.6547,33.4201,33.4272,143200.0
2009-12-21 10:10:00,47.03,47.18,46.99,47.08,190500.0,33.4344,33.541,33.4059,33.4699,190500.0
2009-12-21 10:15:00,47.08,47.18,47.03,47.17,160700.0,33.4699,33.541,33.4344,33.5339,160700.0
2009-12-21 10:20:00,47.17,47.21,47.03,47.06,178000.0,33.5339,33.5623,33.4344,33.4557,178000.0
2009-12-21 10:25:00,47.07,47.08,46.9,46.92,203700.0,33.4628,33.4699,33.3419,33.3562,203700.0
2009-12-21 10:30:00,46.92,46.93,46.81,46.88,207700.0,33.3562,33.3633,33.278,33.3277,207700.0
2009-12-21 10:35:00,46.88,46.95,46.78,46.94,163400.0,33.3277,33.3775,33.2566,33.3704,163400.0
2009-12-21 10:40:00,46.94,47.02,46.9,46.91,122100.0,33.3704,33.4272,33.3419,33.349,122100.0
2009-12-21 10:45:00,46.91,46.97,46.8,46.95,141700.0,33.349,33.3917,33.2708,33.3775,141700.0
2009-12-21 10:50:00,46.97,47.07,46.94,47.05,160400.0,33.3917,33.4628,33.3704,33.4486,160400.0
2009-12-21 10:55:00,47.05,47.05,46.8,46.8,139000.0,33.4486,33.4486,33.2708,33.2708,139000.0
2009-12-21 11:00:00,46.8,46.87,46.74,46.87,144600.0,33.2708,33.3206,33.2282,33.3206,144600.0
2009-12-21 11:05:00,46.88,46.95,46.83,46.93,146900.0,33.3277,33.3775,33.2922,33.3633,146900.0
2009-12-21 11:10:00,46.93,47.06,46.9,46.96,102100.0,33.3633,33.4557,33.3419,33.3846,102100.0
2009-12-21 11:15:00,46.95,47.09,46.95,47.06,97500.0,33.3775,33.477,33.3775,33.4557,97500.0
2009-12-21 11:20:00,47.06,47.14,46.98,47.05,74100.0,33.4557,33.5126,33.3988,33.4486,74100.0
2009-12-21 11:25:00,47.06,47.12,46.96,46.98,98100.0,33.4557,33.4983,33.3846,33.3988,98100.0
2009-12-21 11:30:00,46.99,47.15,46.98,47.11,82200.0,33.4059,33.5197,33.3988,33.4912,82200.0
2009-12-21 11:35:00,47.1,47.15,46.95,46.97,131700.0,33.4841,33.5197,33.3775,33.3917,131700.0
2009-12-21 11:40:00,46.96,46.99,46.91,46.92,97000.0,33.3846,33.4059,33.349,33.3562,97000.0
2009-12-21 11:45:00,46.92,46.95,46.85,46.94,101800.0,33.3562,33.3775,33.3064,33.3704,101800.0
2009-12-21 11:50:00,46.94,47.03,46.92,47.0,102700.0,33.3704,33.4344,33.3562,33.413,102700.0
2009-12-21 11:55:00,47.01,47.09,47.0,47.06,49500.0,33.4201,33.477,33.413,33.4557,49500.0
2009-12-21 12:00:00,47.05,47.09,47.01,47.09,79300.0,33.4486,33.477,33.4201,33.477,79300.0
2009-12-21 12:05:00,47.09,47.23,47.09,47.12,91900.0,33.477,33.5765,33.477,33.4983,91900.0
2009-12-21 12:10:00,47.12,47.19,47.03,47.04,50600.0,33.4983,33.5481,33.4344,33.4415,50600.0
2009-12-21 12:15:00,47.04,47.06,46.97,46.99,75400.0,33.4415,33.4557,33.3917,33.4059,75400.0
2009-12-21 12:20:00,46.99,47.11,46.96,46.99,73900.0,33.4059,33.4912,33.3846,33.4059,73900.0
2009-12-21 12:25:00,46.99,47.03,46.91,47.0,93000.0,33.4059,33.4344,33.349,33.413,93000.0
2009-12-21 12:30:00,46.99,47.17,46.96,46.99,167800.0,33.4059,33.5339,33.3846,33.4059,167800.0
2009-12-21 12:35:00,47.0,47.02,46.9,46.9,83300.0,33.413,33.4272,33.3419,33.3419,83300.0
2009-12-21 12:40:00,46.89,46.9,46.75,46.79,137200.0,33.3348,33.3419,33.2353,33.2637,137200.0
2009-12-21 12:45:00,46.8,46.82,46.63,46.64,182800.0,33.2708,33.2851,33.15,33.1571,182800.0
2009-12-21 12:50:00,46.63,46.73,46.6,46.71,106000.0,33.15,33.2211,33.1287,33.2069,106000.0
2009-12-21 12:55:00,46.7,46.82,46.69,46.78,67700.0,33.1998,33.2851,33.1926,33.2566,67700.0
2009-12-21 13:00:00,46.77,46.78,46.72,46.72,67600.0,33.2495,33.2566,33.214,33.214,67600.0
2009-12-21 13:05:00,46.74,46.76,46.68,46.73,90200.0,33.2282,33.2424,33.1855,33.2211,90200.0
2009-12-21 13:10:00,46.73,46.82,46.66,46.67,128800.0,33.2211,33.2851,33.1713,33.1784,128800.0
2009-12-21 13:15:00,46.66,46.72,46.61,46.65,174900.0,33.1713,33.214,33.1358,33.1642,174900.0
2009-12-21 13:20:00,46.65,46.75,46.63,46.64,102100.0,33.1642,33.2353,33.15,33.1571,102100.0
2009-12-21 13:25:00,46.65,46.73,46.65,46.72,72200.0,33.1642,33.2211,33.1642,33.214,72200.0
2009-12-21 13:30:00,46.72,46.73,46.67,46.7,50900.0,33.214,33.2211,33.1784,33.1998,50900.0
2009-12-21 13:35:00,46.71,46.75,46.63,46.66,88100.0,33.2069,33.2353,33.15,33.1713,88100.0
2009-12-21 13:40:00,46.66,46.69,46.62,46.64,51300.0,33.1713,33.1926,33.1429,33.1571,51300.0
2009-12-21 13:45:00,46.64,46.8,46.63,46.78,89100.0,33.1571,33.2708,33.15,33.2566,89100.0
2009-12-21 13:50:00,46.78,46.89,46.77,46.85,75600.0,33.2566,33.3348,33.2495,33.3064,75600.0
2009-12-21 13:55:00,46.85,46.86,46.8,46.83,45000.0,33.3064,33.3135,33.2708,33.2922,45000.0
2009-12-21 14:00:00,46.82,46.89,46.78,46.88,88300.0,33.2851,33.3348,33.2566,33.3277,88300.0
2009-12-21 14:05:00,46.89,46.93,46.86,46.9,103200.0,33.3348,33.3633,33.3135,33.3419,103200.0
2009-12-21 14:10:00,46.9,46.94,46.88,46.89,50100.0,33.3419,33.3704,33.3277,33.3348,50100.0
2009-12-21 14:15:00,46.88,46.97,46.88,46.96,95200.0,33.3277,33.3917,33.3277,33.3846,95200.0
2009-12-21 14:20:00,46.97,47.05,46.92,46.92,89900.0,33.3917,33.4486,33.3562,33.3562,89900.0
2009-12-21 14:25:00,46.91,46.94,46.9,46.91,55100.0,33.349,33.3704,33.3419,33.349,55100.0
2009-12-21 14:30:00,46.9,46.94,46.86,46.94,66000.0,33.3419,33.3704,33.3135,33.3704,66000.0
2009-12-21 14:35:00,46.93,46.95,46.92,46.95,32300.0,33.3633,33.3775,33.3562,33.3775,32300.0
2009-12-21 14:40:00,46.94,46.95,46.85,46.9,120800.0,33.3704,33.3775,33.3064,33.3419,120800.0
2009-12-21 14:45:00,46.91,46.91,46.82,46.84,83500.0,33.349,33.349,33.2851,33.2993,83500.0
2009-12-21 14:50:00,46.84,46.92,46.83,46.91,73700.0,33.2993,33.3562,33.2922,33.349,73700.0
2009-12-21 14:55:00,46.9,46.96,46.89,46.96,83900.0,33.3419,33.3846,33.3348,33.3846,83900.0
2009-12-21 15:00:00,46.96,46.96,46.87,46.87,103000.0,33.3846,33.3846,33.3206,33.3206,103000.0
2009-12-21 15:05:00,46.88,47.0,46.87,46.99,108500.0,33.3277,33.413,33.3206,33.4059,108500.0
2009-12-21 15:10:00,46.99,47.0,46.93,46.94,122900.0,33.4059,33.413,33.3633,33.3704,122900.0
2009-12-21 15:15:00,46.94,46.97,46.91,46.97,194100.0,33.3704,33.3917,33.349,33.3917,194100.0
2009-12-21 15:20:00,46.96,47.07,46.96,47.03,169500.0,33.3846,33.4628,33.3846,33.4344,169500.0
2009-12-21 15:25:00,47.04,47.05,46.98,46.99,145600.0,33.4415,33.4486,33.3988,33.4059,145600.0
2009-12-21 15:30:00,47.01,47.01,46.96,46.97,78000.0,33.4201,33.4201,33.3846,33.3917,78000.0
2009-12-21 15:35:00,46.97,47.06,46.97,47.05,89500.0,33.3917,33.4557,33.3917,33.4486,89500.0
2009-12-21 15:40:00,47.05,47.08,46.93,46.95,172500.0,33.4486,33.4699,33.3633,33.3775,172500.0
2009-12-21 15:45:00,46.96,47.02,46.91,46.92,219000.0,33.3846,33.4272,33.349,33.3562,219000.0
2009-12-21 15:50:00,46.91,47.04,46.91,47.04,219100.0,33.349,33.4415,33.349,33.4415,219100.0
2009-12-21 15:55:00,47.04,47.04,46.97,46.99,351000.0,33.4415,33.4415,33.3917,33.4059,351000.0
2009-12-22 09:30:00,47.0,47.27,47.0,47.15,193100.0,33.413,33.605,33.413,33.5197,193100.0
2009-12-22 09:35:00,47.15,47.45,47.0,47.36,238700.0,33.5197,33.7329,33.413,33.669,238700.0
2009-12-22 09:40:00,47.35,47.35,47.05,47.08,125300.0,33.6618,33.6618,33.4486,33.4699,125300.0
2009-12-22 09:45:00,47.09,47.13,46.96,47.13,115000.0,33.477,33.5054,33.3846,33.5054,115000.0
2009-12-22 09:50:00,47.13,47.3,47.11,47.12,160000.0,33.5054,33.6263,33.4912,33.4983,160000.0
2009-12-22 09:55:00,47.11,47.25,47.07,47.16,135400.0,33.4912,33.5908,33.4628,33.5268,135400.0
2009-12-22 10:00:00,47.17,47.29,47.02,47.06,127800.0,33.5339,33.6192,33.4272,33.4557,127800.0
2009-12-22 10:05:00,47.07,47.26,47.02,47.18,150400.0,33.4628,33.5979,33.4272,33.541,150400.0
2009-12-22 10:10:00,47.18,47.19,47.01,47.01,70100.0,33.541,33.5481,33.4201,33.4201,70100.0
2009-12-22 10:15:00,47.0,47.0,46.74,46.86,220200.0,33.413,33.413,33.2282,33.3135,220200.0
2009-12-22 10:20:00,46.86,46.98,46.77,46.9,198600.0,33.3135,33.3988,33.2495,33.3419,198600.0
2009-12-22 10:25:00,46.91,46.96,46.8,46.85,122700.0,33.349,33.3846,33.2708,33.3064,122700.0
2009-12-22 10:30:00,46.87,46.95,46.76,46.82,95000.0,33.3206,33.3775,33.2424,33.2851,95000.0
2009-12-22 10:35:00,46.81,46.91,46.75,46.78,82200.0,33.278,33.349,33.2353,33.2566,82200.0
2009-12-22 10:40:00,46.76,46.79,46.61,46.68,102800.0,33.2424,33.2637,33.1358,33.1855,102800.0
2009-12-22 10:45:00,46.69,46.72,46.34,46.39,218000.0,33.1926,33.214,32.9438,32.9794,218000.0
2009-12-22 10:50:00,46.39,46.58,46.39,46.57,112000.0,32.9794,33.1144,32.9794,33.1073,112000.0
2009-12-22 10:55:00,46.57,46.63,46.5,46.52,69200.0,33.1073,33.15,33.0576,33.0718,69200.0
2009-12-22 11:00:00,46.52,46.56,46.44,46.51,128300.0,33.0718,33.1002,33.0149,33.0647,128300.0
2009-12-22 11:05:00,46.51,46.64,46.51,46.64,76000.0,33.0647,33.1571,33.0647,33.1571,76000.0
2009-12-22 11:10:00,46.65,46.71,46.63,46.68,123200.0,33.1642,33.2069,33.15,33.1855,123200.0
2009-12-22 11:15:00,46.69,46.85,46.67,46.83,144700.0,33.1926,33.3064,33.1784,33.2922,144700.0
2009-12-22 11:20:00,46.82,46.88,46.75,46.75,179300.0,33.2851,33.3277,33.2353,33.2353,179300.0
2009-12-22 11:25:00,46.75,46.76,46.62,46.69,214900.0,33.2353,33.2424,33.1429,33.1926,214900.0
2009-12-22 11:30:00,46.69,46.84,46.61,46.83,99700.0,33.1926,33.2993,33.1358,33.2922,99700.0
2009-12-22 11:35:00,46.84,46.84,46.73,46.77,75700.0,33.2993,33.2993,33.2211,33.2495,75700.0
2009-12-22 11:40:00,46.77,46.83,46.74,46.81,74400.0,33.2495,33.2922,33.2282,33.278,74400.0
2009-12-22 11:45:00,46.82,47.0,46.77,47.0,204200.0,33.2851,33.413,33.2495,33.413,204200.0
2009-12-22 11:50:00,47.0,47.15,46.98,47.1,180600.0,33.413,33.5197,33.3988,33.4841,180600.0
2009-12-22 11:55:00,47.11,47.21,47.05,47.16,160800.0,33.4912,33.5623,33.4486,33.5268,160800.0
2009-12-22 12:00:00,47.17,47.25,47.1,47.13,133200.0,33.5339,33.5908,33.4841,33.5054,133200.0
2009-12-22 12:05:00,47.13,47.29,47.12,47.22,174300.0,33.5054,33.6192,33.4983,33.5694,174300.0
2009-12-22 12:10:00,47.22,47.22,47.1,47.14,128200.0,33.5694,33.5694,33.4841,33.5126,128200.0
2009-12-22 12:15:00,47.13,47.16,47.06,47.09,114100.0,33.5054,33.5268,33.4557,33.477,114100.0
2009-12-22 12:20:00,47.09,47.14,47.08,47.11,69100.0,33.477,33.5126,33.4699,33.4912,69100.0
2009-12-22 12:25:00,47.12,47.24,47.11,47.2,78000.0,33.4983,33.5836,33.4912,33.5552,78000.0
2009-12-22 12:30:00,47.21,47.29,47.19,47.24,86200.0,33.5623,33.6192,33.5481,33.5836,86200.0
2009-12-22 12:35:00,47.24,47.3,47.22,47.28,81200.0,33.5836,33.6263,33.5694,33.6121,81200.0
2009-12-22 12:40:00,47.28,47.32,47.17,47.18,77700.0,33.6121,33.6405,33.5339,33.541,77700.0
2009-12-22 12:45:00,47.17,47.3,47.15,47.29,80600.0,33.5339,33.6263,33.5197,33.6192,80600.0
2009-12-22 12:50:00,47.29,47.31,47.18,47.25,103200.0,33.6192,33.6334,33.541,33.5908,103200.0
2009-12-22 12:55:00,47.25,47.4,47.21,47.38,114700.0,33.5908,33.6974,33.5623,33.6832,114700.0
2009-12-22 13:00:00,47.38,47.42,47.2,47.25,103700.0,33.6832,33.7116,33.5552,33.5908,103700.0
2009-12-22 13:05:00,47.25,47.3,47.18,47.2,96200.0,33.5908,33.6263,33.541,33.5552,96200.0
2009-12-22 13:10:00,47.21,47.28,47.15,47.15,80600.0,33.5623,33.6121,33.5197,33.5197,80600.0
2009-12-22 13:15:00,47.15,47.15,47.01,47.01,95600.0,33.5197,33.5197,33.4201,33.4201,95600.0
2009-12-22 13:20:00,47.01,47.14,46.98,47.09,79400.0,33.4201,33.5126,33.3988,33.477,79400.0
2009-12-22 13:25:00,47.09,47.09,46.98,47.02,67100.0,33.477,33.477,33.3988,33.4272,67100.0
2009-12-22 13:30:00,47.03,47.14,47.0,47.12,81700.0,33.4344,33.5126,33.413,33.4983,81700.0
2009-12-22 13:35:00,47.12,47.24,47.11,47.16,109700.0,33.4983,33.5836,33.4912,33.5268,109700.0
2009-12-22 13:40:00,47.16,47.22,47.13,47.18,48900.0,33.5268,33.5694,33.5054,33.541,48900.0
2009-12-22 13:45:00,47.18,47.2,47.0,47.05,98400.0,33.541,33.5552,33.413,33.4486,98400.0
2009-12-22 13:50:00,47.04,47.09,46.99,47.09,125500.0,33.4415,33.477,33.4059,33.477,125500.0
2009-12-22 13:55:00,47.08,47.12,47.05,47.08,61200.0,33.4699,33.4983,33.4486,33.4699,61200.0
2009-12-22 14:00:00,47.07,47.08,46.89,46.97,158100.0,33.4628,33.4699,33.3348,33.3917,158100.0
2009-12-22 14:05:00,46.97,47.01,46.91,46.92,75500.0,33.3917,33.4201,33.349,33.3562,75500.0
2009-12-22 14:10:00,46.93,47.01,46.92,46.97,71100.0,33.3633,33.4201,33.3562,33.3917,71100.0
2009-12-22 14:15:00,46.96,47.01,46.89,47.0,78700.0,33.3846,33.4201,33.3348,33.413,78700.0
2009-12-22 14:20:00,46.99,47.02,46.92,46.95,86500.0,33.4059,33.4272,33.3562,33.3775,86500.0
2009-12-22 14:25:00,46.94,46.97,46.88,46.89,72700.0,33.3704,33.3917,33.3277,33.3348,72700.0
2009-12-22 14:30:00,46.9,46.9,46.78,46.83,69500.0,33.3419,33.3419,33.2566,33.2922,69500.0
2009-12-22 14:35:00,46.82,46.92,46.81,46.92,49900.0,33.2851,33.3562,33.278,33.3562,49900.0
2009-12-22 14:40:00,46.92,46.94,46.88,46.92,35000.0,33.3562,33.3704,33.3277,33.3562,35000.0
2009-12-22 14:45:00,46.91,46.96,46.85,46.85,63900.0,33.349,33.3846,33.3064,33.3064,63900.0
2009-12-22 14:50:00,46.85,46.97,46.84,46.94,60700.0,33.3064,33.3917,33.2993,33.3704,60700.0
2009-12-22 14:55:00,46.93,46.99,46.9,46.96,68600.0,33.3633,33.4059,33.3419,33.3846,68600.0
2009-12-22 15:00:00,46.96,46.99,46.93,46.98,77500.0,33.3846,33.4059,33.3633,33.3988,77500.0
2009-12-22 15:05:00,46.99,47.01,46.92,46.95,91100.0,33.4059,33.4201,33.3562,33.3775,91100.0
2009-12-22 15:10:00,46.94,46.95,46.78,46.79,151100.0,33.3704,33.3775,33.2566,33.2637,151100.0
2009-12-22 15:15:00,46.79,46.84,46.74,46.78,143600.0,33.2637,33.2993,33.2282,33.2566,143600.0
2009-12-22 15:20:00,46.78,46.87,46.77,46.85,99500.0,33.2566,33.3206,33.2495,33.3064,99500.0
2009-12-22 15:25:00,46.86,46.88,46.78,46.78,92000.0,33.3135,33.3277,33.2566,33.2566,92000.0
2009-12-22 15:30:00,46.79,46.86,46.78,46.82,87400.0,33.2637,33.3135,33.2566,33.2851,87400.0
2009-12-22 15:35:00,46.81,46.92,46.81,46.84,162000.0,33.278,33.3562,33.278,33.2993,162000.0
2009-12-22 15:40:00,46.84,46.85,46.72,46.72,147600.0,33.2993,33.3064,33.214,33.214,147600.0
2009-12-22 15:45:00,46.73,46.78,46.68,46.72,206700.0,33.2211,33.2566,33.1855,33.214,206700.0
2009-12-22 15:50:00,46.72,46.75,46.66,46.67,244900.0,33.214,33.2353,33.1713,33.1784,244900.0
2009-12-22 15:55:00,46.67,46.8,46.65,46.76,304400.0,33.1784,33.2708,33.1642,33.2424,304400.0
2009-12-23 09:30:00,47.1,47.12,46.83,47.12,259000.0,33.4841,33.4983,33.2922,33.4983,259000.0
2009-12-23 09:35:00,47.13,47.27,47.11,47.2,187000.0,33.5054,33.605,33.4912,33.5552,187000.0
2009-12-23 09:40:00,47.19,47.24,47.03,47.17,160400.0,33.5481,33.5836,33.4344,33.5339,160400.0
2009-12-23 09:45:00,47.16,47.23,47.15,47.19,73000.0,33.5268,33.5765,33.5197,33.5481,73000.0
2009-12-23 09:50:00,47.18,47.23,47.08,47.18,88800.0,33.541,33.5765,33.4699,33.541,88800.0
2009-12-23 09:55:00,47.18,47.19,47.0,47.03,92200.0,33.541,33.5481,33.413,33.4344,92200.0
2009-12-23 10:00:00,47.01,47.35,46.94,47.32,183600.0,33.4201,33.6618,33.3704,33.6405,183600.0
2009-12-23 10:05:00,47.32,47.54,47.23,47.51,206500.0,33.6405,33.7969,33.5765,33.7756,206500.0
2009-12-23 10:10:00,47.5,47.78,47.3,47.73,288500.0,33.7685,33.9675,33.6263,33.932,288500.0
2009-12-23 10:15:00,47.74,47.77,47.64,47.65,74500.0,33.9391,33.9604,33.868,33.8751,74500.0
2009-12-23 10:20:00,47.64,47.81,47.64,47.8,142300.0,33.868,33.9889,33.868,33.9818,142300.0
2009-12-23 10:25:00,47.79,47.8,47.68,47.68,100900.0,33.9747,33.9818,33.8965,33.8965,100900.0
2009-12-23 10:30:00,47.69,47.96,47.69,47.88,159200.0,33.9036,34.0955,33.9036,34.0386,159200.0
2009-12-23 10:35:00,47.88,48.08,47.84,48.03,134700.0,34.0386,34.1808,34.0102,34.1453,134700.0
2009-12-23 10:40:00,48.01,48.21,47.98,48.19,176100.0,34.1311,34.2732,34.1097,34.259,176100.0
2009-12-23 10:45:00,48.19,48.22,48.09,48.09,123500.0,34.259,34.2803,34.1879,34.1879,123500.0
2009-12-23 10:50:00,48.09,48.23,48.04,48.21,80000.0,34.1879,34.2875,34.1524,34.2732,80000.0
2009-12-23 10:55:00,48.22,48.3,48.17,48.3,72500.0,34.2803,34.3372,34.2448,34.3372,72500.0
2009-12-23 11:00:00,48.3,48.33,48.13,48.13,103800.0,34.3372,34.3585,34.2164,34.2164,103800.0
2009-12-23 11:05:00,48.13,48.17,48.08,48.16,85100.0,34.2164,34.2448,34.1808,34.2377,85100.0
2009-12-23 11:10:00,48.15,48.3,48.13,48.25,103100.0,34.2306,34.3372,34.2164,34.3017,103100.0
2009-12-23 11:15:00,48.26,48.42,48.26,48.41,189200.0,34.3088,34.4225,34.3088,34.4154,189200.0
2009-12-23 11:20:00,48.41,48.42,48.29,48.29,58600.0,34.4154,34.4225,34.3301,34.3301,58600.0
2009-12-23 11:25:00,48.29,48.3,48.18,48.22,88800.0,34.3301,34.3372,34.2519,34.2803,88800.0
2009-12-23 11:30:00,48.23,48.42,48.22,48.4,71400.0,34.2875,34.4225,34.2803,34.4083,71400.0
2009-12-23 11:35:00,48.41,48.41,48.29,48.32,38700.0,34.4154,34.4154,34.3301,34.3514,38700.0
2009-12-23 11:40:00,48.33,48.34,48.22,48.24,55600.0,34.3585,34.3657,34.2803,34.2946,55600.0
2009-12-23 11:45:00,48.24,48.38,48.19,48.34,38800.0,34.2946,34.3941,34.259,34.3657,38800.0
2009-12-23 11:50:00,48.33,48.4,48.32,48.36,34300.0,34.3585,34.4083,34.3514,34.3799,34300.0
2009-12-23 11:55:00,48.36,48.4,48.34,48.38,18200.0,34.3799,34.4083,34.3657,34.3941,18200.0
2009-12-23 12:00:00,48.39,48.39,48.33,48.37,46000.0,34.4012,34.4012,34.3585,34.387,46000.0
2009-12-23 12:05:00,48.36,48.37,48.32,48.36,33900.0,34.3799,34.387,34.3514,34.3799,33900.0
2009-12-23 12:10:00,48.37,48.37,48.31,48.34,51500.0,34.387,34.387,34.3443,34.3657,51500.0
2009-12-23 12:15:00,48.34,48.35,48.32,48.35,58400.0,34.3657,34.3728,34.3514,34.3728,58400.0
2009-12-23 12:20:00,48.35,48.36,48.32,48.34,47100.0,34.3728,34.3799,34.3514,34.3657,47100.0
2009-12-23 12:25:00,48.34,48.35,48.29,48.33,42600.0,34.3657,34.3728,34.3301,34.3585,42600.0
2009-12-23 12:30:00,48.33,48.34,48.26,48.29,26900.0,34.3585,34.3657,34.3088,34.3301,26900.0
2009-12-23 12:35:00,48.29,48.32,48.28,48.32,30100.0,34.3301,34.3514,34.323,34.3514,30100.0
2009-12-23 12:40:00,48.31,48.37,48.3,48.35,35300.0,34.3443,34.387,34.3372,34.3728,35300.0
2009-12-23 12:45:00,48.36,48.36,48.31,48.34,43900.0,34.3799,34.3799,34.3443,34.3657,43900.0
2009-12-23 12:50:00,48.33,48.4,48.29,48.39,91500.0,34.3585,34.4083,34.3301,34.4012,91500.0
2009-12-23 12:55:00,48.4,48.4,48.34,48.34,24000.0,34.4083,34.4083,34.3657,34.3657,24000.0
2009-12-23 13:00:00,48.35,48.35,48.22,48.22,75200.0,34.3728,34.3728,34.2803,34.2803,75200.0
2009-12-23 13:05:00,48.23,48.23,48.14,48.15,41700.0,34.2875,34.2875,34.2235,34.2306,41700.0
2009-12-23 13:10:00,48.15,48.16,48.08,48.1,85400.0,34.2306,34.2377,34.1808,34.195,85400.0
2009-12-23 13:15:00,48.1,48.15,48.09,48.13,36700.0,34.195,34.2306,34.1879,34.2164,36700.0
2009-12-23 13:20:00,48.13,48.24,48.13,48.24,49300.0,34.2164,34.2946,34.2164,34.2946,49300.0
2009-12-23 13:25:00,48.24,48.28,48.17,48.27,66800.0,34.2946,34.323,34.2448,34.3159,66800.0
2009-12-23 13:30:00,48.27,48.28,48.22,48.28,50000.0,34.3159,34.323,34.2803,34.323,50000.0
2009-12-23 13:35:00,48.27,48.28,48.2,48.25,36300.0,34.3159,34.323,34.2661,34.3017,36300.0
2009-12-23 13:40:00,48.24,48.27,48.22,48.27,32400.0,34.2946,34.3159,34.2803,34.3159,32400.0
2009-12-23 13:45:00,48.26,48.38,48.24,48.34,74800.0,34.3088,34.3941,34.2946,34.3657,74800.0
2009-12-23 13:50:00,48.34,48.4,48.33,48.4,40700.0,34.3657,34.4083,34.3585,34.4083,40700.0
2009-12-23 13:55:00,48.4,48.45,48.39,48.45,48900.0,34.4083,34.4439,34.4012,34.4439,48900.0
2009-12-23 14:00:00,48.45,48.5,48.43,48.44,72000.0,34.4439,34.4794,34.4296,34.4367,72000.0
2009-12-23 14:05:00,48.44,48.48,48.41,48.45,53400.0,34.4367,34.4652,34.4154,34.4439,53400.0
2009-12-23 14:10:00,48.45,48.49,48.42,48.47,46700.0,34.4439,34.4723,34.4225,34.4581,46700.0
2009-12-23 14:15:00,48.46,48.49,48.42,48.45,53900.0,34.451,34.4723,34.4225,34.4439,53900.0
2009-12-23 14:20:00,48.45,48.49,48.44,48.47,34700.0,34.4439,34.4723,34.4367,34.4581,34700.0
2009-12-23 14:25:00,48.46,48.46,48.36,48.4,52600.0,34.451,34.451,34.3799,34.4083,52600.0
2009-12-23 14:30:00,48.39,48.4,48.34,48.34,33800.0,34.4012,34.4083,34.3657,34.3657,33800.0
2009-12-23 14:35:00,48.34,48.34,48.24,48.24,51600.0,34.3657,34.3657,34.2946,34.2946,51600.0
2009-12-23 14:40:00,48.24,48.26,48.18,48.18,39600.0,34.2946,34.3088,34.2519,34.2519,39600.0
2009-12-23 14:45:00,48.18,48.28,48.17,48.22,53200.0,34.2519,34.323,34.2448,34.2803,53200.0
2009-12-23 14:50:00,48.22,48.22,48.07,48.11,43900.0,34.2803,34.2803,34.1737,34.2021,43900.0
2009-12-23 14:55:00,48.1,48.1,48.05,48.07,43300.0,34.195,34.195,34.1595,34.1737,43300.0
2009-12-23 15:00:00,48.07,48.14,48.05,48.1,47700.0,34.1737,34.2235,34.1595,34.195,47700.0
2009-12-23 15:05:00,48.1,48.12,48.02,48.05,60100.0,34.195,34.2093,34.1382,34.1595,60100.0
2009-12-23 15:10:00,48.04,48.06,48.02,48.03,35700.0,34.1524,34.1666,34.1382,34.1453,35700.0
2009-12-23 15:15:00,48.03,48.18,48.02,48.17,71600.0,34.1453,34.2519,34.1382,34.2448,71600.0
2009-12-23 15:20:00,48.17,48.18,48.12,48.15,56000.0,34.2448,34.2519,34.2093,34.2306,56000.0
2009-12-23 15:25:00,48.13,48.16,48.06,48.08,71800.0,34.2164,34.2377,34.1666,34.1808,71800.0
2009-12-23 15:30:00,48.09,48.09,48.04,48.06,78700.0,34.1879,34.1879,34.1524,34.1666,78700.0
2009-12-23 15:35:00,48.06,48.08,48.0,48.08,84000.0,34.1666,34.1808,34.1239,34.1808,84000.0
2009-12-23 15:40:00,48.08,48.11,48.05,48.05,111900.0,34.1808,34.2021,34.1595,34.1595,111900.0
2009-12-23 15:45:00,48.06,48.08,48.04,48.07,59300.0,34.1666,34.1808,34.1524,34.1737,59300.0
2009-12-23 15:50:00,48.07,48.08,48.03,48.04,167500.0,34.1737,34.1808,34.1453,34.1524,167500.0
2009-12-23 15:55:00,48.03,48.05,47.95,47.99,410400.0,34.1453,34.1595,34.0884,34.1168,410400.0
2009-12-24 09:30:00,48.51,48.71,48.37,48.57,140400.0,34.4865,34.6287,34.387,34.5292,140400.0
2009-12-24 09:35:00,48.57,48.57,48.11,48.29,195400.0,34.5292,34.5292,34.2021,34.3301,195400.0
2009-12-24 09:40:00,48.29,48.41,48.25,48.36,61600.0,34.3301,34.4154,34.3017,34.3799,61600.0
2009-12-24 09:45:00,48.36,48.46,48.36,48.41,33200.0,34.3799,34.451,34.3799,34.4154,33200.0
2009-12-24 09:50:00,48.42,48.46,48.32,48.38,36200.0,34.4225,34.451,34.3514,34.3941,36200.0
2009-12-24 09:55:00,48.38,48.45,48.26,48.45,56600.0,34.3941,34.4439,34.3088,34.4439,56600.0
2009-12-24 10:00:00,48.44,48.47,48.35,48.39,45000.0,34.4367,34.4581,34.3728,34.4012,45000.0
2009-12-24 10:05:00,48.38,48.42,48.1,48.12,76900.0,34.3941,34.4225,34.195,34.2093,76900.0
2009-12-24 10:10:00,48.12,48.23,48.12,48.23,34000.0,34.2093,34.2875,34.2093,34.2875,34000.0
2009-12-24 10:15:00,48.22,48.42,48.22,48.4,45100.0,34.2803,34.4225,34.2803,34.4083,45100.0
2009-12-24 10:20:00,48.41,48.43,48.29,48.31,37400.0,34.4154,34.4296,34.3301,34.3443,37400.0
2009-12-24 10:25:00,48.32,48.45,48.32,48.38,29200.0,34.3514,34.4439,34.3514,34.3941,29200.0
2009-12-24 10:30:00,48.37,48.38,48.26,48.26,43000.0,34.387,34.3941,34.3088,34.3088,43000.0
2009-12-24 10:35:00,48.27,48.29,48.19,48.23,24400.0,34.3159,34.3301,34.259,34.2875,24400.0
2009-12-24 10:40:00,48.23,48.27,48.19,48.23,20300.0,34.2875,34.3159,34.259,34.2875,20300.0
2009-12-24 10:45:00,48.24,48.26,48.11,48.11,30500.0,34.2946,34.3088,34.2021,34.2021,30500.0
2009-12-24 10:50:00,48.11,48.23,48.01,48.21,46700.0,34.2021,34.2875,34.1311,34.2732,46700.0
2009-12-24 10:55:00,48.21,48.21,48.06,48.06,55300.0,34.2732,34.2732,34.1666,34.1666,55300.0
2009-12-24 11:00:00,48.06,48.1,48.06,48.08,19800.0,34.1666,34.195,34.1666,34.1808,19800.0
2009-12-24 11:05:00,48.08,48.12,47.91,47.92,49000.0,34.1808,34.2093,34.06,34.0671,49000.0
2009-12-24 11:10:00,47.91,47.93,47.9,47.9,35100.0,34.06,34.0742,34.0529,34.0529,35100.0
2009-12-24 11:15:00,47.9,47.98,47.9,47.94,24400.0,34.0529,34.1097,34.0529,34.0813,24400.0
2009-12-24 11:20:00,47.94,48.0,47.92,47.97,26000.0,34.0813,34.1239,34.0671,34.1026,26000.0
2009-12-24 11:25:00,47.96,48.02,47.96,48.0,26800.0,34.0955,34.1382,34.0955,34.1239,26800.0
2009-12-24 11:30:00,48.0,48.0,47.96,47.99,17500.0,34.1239,34.1239,34.0955,34.1168,17500.0
2009-12-24 11:35:00,47.99,48.09,47.99,48.08,18500.0,34.1168,34.1879,34.1168,34.1808,18500.0
2009-12-24 11:40:00,48.07,48.07,48.04,48.06,19600.0,34.1737,34.1737,34.1524,34.1666,19600.0
2009-12-24 11:45:00,48.05,48.06,48.0,48.0,23500.0,34.1595,34.1666,34.1239,34.1239,23500.0
2009-12-24 11:50:00,48.0,48.04,47.98,48.01,65800.0,34.1239,34.1524,34.1097,34.1311,65800.0
2009-12-24 11:55:00,48.01,48.06,47.98,48.05,37700.0,34.1311,34.1666,34.1097,34.1595,37700.0
2009-12-24 12:00:00,48.07,48.12,48.02,48.02,33400.0,34.1737,34.2093,34.1382,34.1382,33400.0
2009-12-24 12:05:00,48.03,48.03,47.9,47.96,31100.0,34.1453,34.1453,34.0529,34.0955,31100.0
2009-12-24 12:10:00,47.95,48.09,47.94,48.09,34600.0,34.0884,34.1879,34.0813,34.1879,34600.0
2009-12-24 12:15:00,48.09,48.1,48.04,48.08,32500.0,34.1879,34.195,34.1524,34.1808,32500.0
2009-12-24 12:20:00,48.08,48.08,47.97,48.0,24800.0,34.1808,34.1808,34.1026,34.1239,24800.0
2009-12-24 12:25:00,47.99,48.01,47.95,47.99,29900.0,34.1168,34.1311,34.0884,34.1168,29900.0
2009-12-24 12:30:00,48.0,48.0,47.99,47.99,20600.0,34.1239,34.1239,34.1168,34.1168,20600.0
2009-12-24 12:35:00,48.0,48.03,48.0,48.0,40800.0,34.1239,34.1453,34.1239,34.1239,40800.0
2009-12-24 12:40:00,48.0,48.0,47.87,47.89,69800.0,34.1239,34.1239,34.0315,34.0457,69800.0
2009-12-24 12:45:00,47.89,47.96,47.87,47.96,77400.0,34.0457,34.0955,34.0315,34.0955,77400.0
2009-12-24 12:50:00,47.95,47.98,47.95,47.97,72300.0,34.0884,34.1097,34.0884,34.1026,72300.0
2009-12-24 12:55:00,47.97,48.03,47.96,48.02,116100.0,34.1026,34.1453,34.0955,34.1382,116100.0
2009-12-28 09:30:00,48.22,48.43,47.91,48.01,117400.0,34.2803,34.4296,34.06,34.1311,117400.0
2009-12-28 09:35:00,48.02,48.02,47.61,47.73,119900.0,34.1382,34.1382,33.8467,33.932,119900.0
2009-12-28 09:40:00,47.73,47.87,47.51,47.53,153600.0,33.932,34.0315,33.7756,33.7898,153600.0
2009-12-28 09:45:00,47.53,47.59,47.37,47.54,120200.0,33.7898,33.8325,33.6761,33.7969,120200.0
2009-12-28 09:50:00,47.52,47.69,47.52,47.62,77400.0,33.7827,33.9036,33.7827,33.8538,77400.0
2009-12-28 09:55:00,47.62,47.62,47.5,47.54,42400.0,33.8538,33.8538,33.7685,33.7969,42400.0
2009-12-28 10:00:00,47.55,47.68,47.54,47.68,38600.0,33.804,33.8965,33.7969,33.8965,38600.0
2009-12-28 10:05:00,47.68,47.68,47.61,47.62,39200.0,33.8965,33.8965,33.8467,33.8538,39200.0
2009-12-28 10:10:00,47.62,47.68,47.62,47.64,38400.0,33.8538,33.8965,33.8538,33.868,38400.0
2009-12-28 10:15:00,47.63,47.64,47.45,47.49,109200.0,33.8609,33.868,33.7329,33.7614,109200.0
2009-12-28 10:20:00,47.49,47.49,47.31,47.31,42900.0,33.7614,33.7614,33.6334,33.6334,42900.0
2009-12-28 10:25:00,47.31,47.37,47.2,47.33,86600.0,33.6334,33.6761,33.5552,33.6476,86600.0
2009-12-28 10:30:00,47.32,47.32,47.25,47.26,97500.0,33.6405,33.6405,33.5908,33.5979,97500.0
2009-12-28 10:35:00,47.25,47.27,47.14,47.21,99600.0,33.5908,33.605,33.5126,33.5623,99600.0
2009-12-28 10:40:00,47.21,47.27,47.17,47.22,66600.0,33.5623,33.605,33.5339,33.5694,66600.0
2009-12-28 10:45:00,47.21,47.22,47.01,47.06,132300.0,33.5623,33.5694,33.4201,33.4557,132300.0
2009-12-28 10:50:00,47.07,47.21,47.07,47.19,46900.0,33.4628,33.5623,33.4628,33.5481,46900.0
2009-12-28 10:55:00,47.19,47.22,47.11,47.12,30100.0,33.5481,33.5694,33.4912,33.4983,30100.0
2009-12-28 11:00:00,47.12,47.17,47.1,47.17,64600.0,33.4983,33.5339,33.4841,33.5339,64600.0
2009-12-28 11:05:00,47.16,47.4,47.16,47.39,106900.0,33.5268,33.6974,33.5268,33.6903,106900.0
2009-12-28 11:10:00,47.4,47.44,47.34,47.4,91100.0,33.6974,33.7258,33.6547,33.6974,91100.0
2009-12-28 11:15:00,47.39,47.4,47.33,47.35,52700.0,33.6903,33.6974,33.6476,33.6618,52700.0
2009-12-28 11:20:00,47.34,47.51,47.34,47.51,50400.0,33.6547,33.7756,33.6547,33.7756,50400.0
2009-12-28 11:25:00,47.5,47.63,47.5,47.63,56700.0,33.7685,33.8609,33.7685,33.8609,56700.0
2009-12-28 11:30:00,47.62,47.72,47.62,47.71,87800.0,33.8538,33.9249,33.8538,33.9178,87800.0
2009-12-28 11:35:00,47.71,47.76,47.62,47.67,49800.0,33.9178,33.9533,33.8538,33.8893,49800.0
2009-12-28 11:40:00,47.67,47.7,47.65,47.68,18000.0,33.8893,33.9107,33.8751,33.8965,18000.0
2009-12-28 11:45:00,47.68,47.71,47.64,47.65,29400.0,33.8965,33.9178,33.868,33.8751,29400.0
2009-12-28 11:50:00,47.66,47.74,47.64,47.64,77200.0,33.8822,33.9391,33.868,33.868,77200.0
2009-12-28 11:55:00,47.64,47.7,47.5,47.7,154400.0,33.868,33.9107,33.7685,33.9107,154400.0
2009-12-28 12:00:00,47.7,47.72,47.67,47.71,32700.0,33.9107,33.9249,33.8893,33.9178,32700.0
2009-12-28 12:05:00,47.71,47.79,47.7,47.79,52600.0,33.9178,33.9747,33.9107,33.9747,52600.0
2009-12-28 12:10:00,47.79,47.89,47.78,47.89,52800.0,33.9747,34.0457,33.9675,34.0457,52800.0
2009-12-28 12:15:00,47.88,48.05,47.88,48.02,99500.0,34.0386,34.1595,34.0386,34.1382,99500.0
2009-12-28 12:20:00,48.01,48.03,47.93,47.94,80500.0,34.1311,34.1453,34.0742,34.0813,80500.0
2009-12-28 12:25:00,47.93,47.96,47.86,47.95,42100.0,34.0742,34.0955,34.0244,34.0884,42100.0
2009-12-28 12:30:00,47.95,47.95,47.86,47.92,45600.0,34.0884,34.0884,34.0244,34.0671,45600.0
2009-12-28 12:35:00,47.93,47.97,47.89,47.9,31100.0,34.0742,34.1026,34.0457,34.0529,31100.0
2009-12-28 12:40:00,47.91,47.93,47.88,47.93,24600.0,34.06,34.0742,34.0386,34.0742,24600.0
2009-12-28 12:45:00,47.93,48.04,47.92,48.04,53800.0,34.0742,34.1524,34.0671,34.1524,53800.0
2009-12-28 12:50:00,48.03,48.19,48.03,48.16,88300.0,34.1453,34.259,34.1453,34.2377,88300.0
2009-12-28 12:55:00,48.16,48.2,48.11,48.15,51500.0,34.2377,34.2661,34.2021,34.2306,51500.0
2009-12-28 13:00:00,48.14,48.2,48.13,48.13,33700.0,34.2235,34.2661,34.2164,34.2164,33700.0
2009-12-28 13:05:00,48.13,48.15,48.11,48.14,40000.0,34.2164,34.2306,34.2021,34.2235,40000.0
2009-12-28 13:10:00,48.14,48.2,48.07,48.07,30600.0,34.2235,34.2661,34.1737,34.1737,30600.0
2009-12-28 13:15:00,48.07,48.1,48.0,48.0,42400.0,34.1737,34.195,34.1239,34.1239,42400.0
2009-12-28 13:20:00,48.0,48.01,47.95,47.96,20400.0,34.1239,34.1311,34.0884,34.0955,20400.0
2009-12-28 13:25:00,47.95,48.01,47.94,47.95,51400.0,34.0884,34.1311,34.0813,34.0884,51400.0
2009-12-28 13:30:00,47.95,47.96,47.92,47.95,32600.0,34.0884,34.0955,34.0671,34.0884,32600.0
2009-12-28 13:35:00,47.95,48.01,47.86,47.87,49800.0,34.0884,34.1311,34.0244,34.0315,49800.0
2009-12-28 13:40:00,47.87,47.95,47.87,47.91,27400.0,34.0315,34.0884,34.0315,34.06,27400.0
2009-12-28 13:45:00,47.9,47.92,47.8,47.84,23800.0,34.0529,34.0671,33.9818,34.0102,23800.0
2009-12-28 13:50:00,47.83,47.92,47.83,47.92,12500.0,34.0031,34.0671,34.0031,34.0671,12500.0
2009-12-28 13:55:00,47.92,47.99,47.91,47.98,15700.0,34.0671,34.1168,34.06,34.1097,15700.0
2009-12-28 14:00:00,47.97,47.97,47.89,47.89,24100.0,34.1026,34.1026,34.0457,34.0457,24100.0
2009-12-28 14:05:00,47.88,47.9,47.75,47.81,57600.0,34.0386,34.0529,33.9462,33.9889,57600.0
2009-12-28 14:10:00,47.79,47.8,47.65,47.7,56600.0,33.9747,33.9818,33.8751,33.9107,56600.0
2009-12-28 14:15:00,47.69,47.7,47.58,47.58,54000.0,33.9036,33.9107,33.8254,33.8254,54000.0
2009-12-28 14:20:00,47.58,47.61,47.5,47.6,40300.0,33.8254,33.8467,33.7685,33.8396,40300.0
2009-12-28 14:25:00,47.6,47.64,47.58,47.58,27400.0,33.8396,33.868,33.8254,33.8254,27400.0
2009-12-28 14:30:00,47.58,47.68,47.58,47.67,29000.0,33.8254,33.8965,33.8254,33.8893,29000.0
2009-12-28 14:35:00,47.66,47.68,47.62,47.66,26600.0,33.8822,33.8965,33.8538,33.8822,26600.0
2009-12-28 14:40:00,47.66,47.66,47.58,47.59,19400.0,33.8822,33.8822,33.8254,33.8325,19400.0
2009-12-28 14:45:00,47.58,47.61,47.55,47.61,27500.0,33.8254,33.8467,33.804,33.8467,27500.0
2009-12-28 14:50:00,47.6,47.63,47.59,47.62,21500.0,33.8396,33.8609,33.8325,33.8538,21500.0
2009-12-28 14:55:00,47.62,47.67,47.61,47.66,28500.0,33.8538,33.8893,33.8467,33.8822,28500.0
2009-12-28 15:00:00,47.65,47.67,47.63,47.65,19400.0,33.8751,33.8893,33.8609,33.8751,19400.0
2009-12-28 15:05:00,47.64,47.74,47.63,47.74,23200.0,33.868,33.9391,33.8609,33.9391,23200.0
2009-12-28 15:10:00,47.74,47.78,47.74,47.76,22700.0,33.9391,33.9675,33.9391,33.9533,22700.0
2009-12-28 15:15:00,47.75,47.78,47.74,47.76,26000.0,33.9462,33.9675,33.9391,33.9533,26000.0
2009-12-28 15:20:00,47.75,47.76,47.74,47.75,21300.0,33.9462,33.9533,33.9391,33.9462,21300.0
2009-12-28 15:25:00,47.75,47.76,47.64,47.65,48700.0,33.9462,33.9533,33.868,33.8751,48700.0
2009-12-28 15:30:00,47.64,47.72,47.64,47.68,43300.0,33.868,33.9249,33.868,33.8965,43300.0
2009-12-28 15:35:00,47.67,47.72,47.63,47.65,57100.0,33.8893,33.9249,33.8609,33.8751,57100.0
2009-12-28 15:40:00,47.64,47.65,47.54,47.65,95200.0,33.868,33.8751,33.7969,33.8751,95200.0
2009-12-28 15:45:00,47.64,47.71,47.64,47.69,67700.0,33.868,33.9178,33.868,33.9036,67700.0
2009-12-28 15:50:00,47.69,47.71,47.62,47.71,72700.0,33.9036,33.9178,33.8538,33.9178,72700.0
2009-12-28 15:55:00,47.71,47.8,47.67,47.77,204900.0,33.9178,33.9818,33.8893,33.9604,204900.0
2009-12-29 09:30:00,47.94,48.15,47.9,47.94,97300.0,34.0813,34.2306,34.0529,34.0813,97300.0
2009-12-29 09:35:00,47.92,47.94,47.69,47.69,64500.0,34.0671,34.0813,33.9036,33.9036,64500.0
2009-12-29 09:40:00,47.69,47.75,47.55,47.6,106300.0,33.9036,33.9462,33.804,33.8396,106300.0
2009-12-29 09:45:00,47.58,47.68,47.46,47.61,82700.0,33.8254,33.8965,33.74,33.8467,82700.0
2009-12-29 09:50:00,47.62,47.76,47.58,47.67,51900.0,33.8538,33.9533,33.8254,33.8893,51900.0
2009-12-29 09:55:00,47.66,47.73,47.6,47.72,34000.0,33.8822,33.932,33.8396,33.9249,34000.0
2009-12-29 10:00:00,47.69,47.75,47.63,47.73,48000.0,33.9036,33.9462,33.8609,33.932,48000.0
2009-12-29 10:05:00,47.74,48.08,47.74,48.08,129400.0,33.9391,34.1808,33.9391,34.1808,129400.0
2009-12-29 10:10:00,48.06,48.16,48.02,48.09,76500.0,34.1666,34.2377,34.1382,34.1879,76500.0
2009-12-29 10:15:00,48.08,48.1,47.93,47.95,55300.0,34.1808,34.195,34.0742,34.0884,55300.0
2009-12-29 10:20:00,47.92,47.93,47.85,47.85,47500.0,34.0671,34.0742,34.0173,34.0173,47500.0
2009-12-29 10:25:00,47.86,47.9,47.79,47.84,47300.0,34.0244,34.0529,33.9747,34.0102,47300.0
2009-12-29 10:30:00,47.85,47.92,47.79,47.85,45300.0,34.0173,34.0671,33.9747,34.0173,45300.0
2009-12-29 10:35:00,47.85,47.86,47.72,47.75,57000.0,34.0173,34.0244,33.9249,33.9462,57000.0
2009-12-29 10:40:00,47.74,47.74,47.67,47.69,50700.0,33.9391,33.9391,33.8893,33.9036,50700.0
2009-12-29 10:45:00,47.68,47.73,47.63,47.63,62800.0,33.8965,33.932,33.8609,33.8609,62800.0
2009-12-29 10:50:00,47.64,47.71,47.64,47.7,43200.0,33.868,33.9178,33.868,33.9107,43200.0
2009-12-29 10:55:00,47.7,47.77,47.61,47.63,50000.0,33.9107,33.9604,33.8467,33.8609,50000.0
2009-12-29 11:00:00,47.63,47.7,47.58,47.58,67400.0,33.8609,33.9107,33.8254,33.8254,67400.0
2009-12-29 11:05:00,47.59,47.63,47.54,47.54,69400.0,33.8325,33.8609,33.7969,33.7969,69400.0
2009-12-29 11:10:00,47.54,47.55,47.39,47.44,87700.0,33.7969,33.804,33.6903,33.7258,87700.0
2009-12-29 11:15:00,47.45,47.45,47.32,47.41,54300.0,33.7329,33.7329,33.6405,33.7045,54300.0
2009-12-29 11:20:00,47.42,47.52,47.38,47.45,79500.0,33.7116,33.7827,33.6832,33.7329,79500.0
2009-12-29 11:25:00,47.45,47.54,47.38,47.49,45600.0,33.7329,33.7969,33.6832,33.7614,45600.0
2009-12-29 11:30:00,47.49,47.62,47.45,47.62,58700.0,33.7614,33.8538,33.7329,33.8538,58700.0
2009-12-29 11:35:00,47.62,47.65,47.55,47.59,30200.0,33.8538,33.8751,33.804,33.8325,30200.0
2009-12-29 11:40:00,47.6,47.6,47.48,47.52,32800.0,33.8396,33.8396,33.7543,33.7827,32800.0
2009-12-29 11:45:00,47.51,47.51,47.43,47.47,25800.0,33.7756,33.7756,33.7187,33.7472,25800.0
2009-12-29 11:50:00,47.47,47.54,47.45,47.54,28000.0,33.7472,33.7969,33.7329,33.7969,28000.0
2009-12-29 11:55:00,47.54,47.61,47.53,47.59,31800.0,33.7969,33.8467,33.7898,33.8325,31800.0
2009-12-29 12:00:00,47.6,47.61,47.55,47.55,32800.0,33.8396,33.8467,33.804,33.804,32800.0
2009-12-29 12:05:00,47.57,47.67,47.56,47.63,39500.0,33.8182,33.8893,33.8111,33.8609,39500.0
2009-12-29 12:10:00,47.64,47.69,47.63,47.65,40500.0,33.868,33.9036,33.8609,33.8751,40500.0
2009-12-29 12:15:00,47.64,47.7,47.51,47.53,39400.0,33.868,33.9107,33.7756,33.7898,39400.0
2009-12-29 12:20:00,47.53,47.59,47.46,47.59,69800.0,33.7898,33.8325,33.74,33.8325,69800.0
2009-12-29 12:25:00,47.59,47.59,47.47,47.47,24600.0,33.8325,33.8325,33.7472,33.7472,24600.0
2009-12-29 12:30:00,47.46,47.52,47.45,47.52,21700.0,33.74,33.7827,33.7329,33.7827,21700.0
2009-12-29 12:35:00,47.52,47.52,47.47,47.51,20300.0,33.7827,33.7827,33.7472,33.7756,20300.0
2009-12-29 12:40:00,47.52,47.6,47.52,47.6,28700.0,33.7827,33.8396,33.7827,33.8396,28700.0
2009-12-29 12:45:00,47.6,47.64,47.55,47.63,36000.0,33.8396,33.868,33.804,33.8609,36000.0
2009-12-29 12:50:00,47.63,47.66,47.61,47.65,21500.0,33.8609,33.8822,33.8467,33.8751,21500.0
2009-12-29 12:55:00,47.66,47.66,47.61,47.62,23700.0,33.8822,33.8822,33.8467,33.8538,23700.0
2009-12-29 13:00:00,47.61,47.67,47.6,47.62,22700.0,33.8467,33.8893,33.8396,33.8538,22700.0
2009-12-29 13:05:00,47.64,47.73,47.63,47.73,36800.0,33.868,33.932,33.8609,33.932,36800.0
2009-12-29 13:10:00,47.73,47.77,47.71,47.75,35800.0,33.932,33.9604,33.9178,33.9462,35800.0
2009-12-29 13:15:00,47.75,47.78,47.72,47.72,19400.0,33.9462,33.9675,33.9249,33.9249,19400.0
2009-12-29 13:20:00,47.71,47.76,47.7,47.75,17500.0,33.9178,33.9533,33.9107,33.9462,17500.0
2009-12-29 13:25:00,47.75,47.78,47.72,47.72,11200.0,33.9462,33.9675,33.9249,33.9249,11200.0
2009-12-29 13:30:00,47.72,47.74,47.64,47.71,52100.0,33.9249,33.9391,33.868,33.9178,52100.0
2009-12-29 13:35:00,47.71,47.78,47.68,47.78,21800.0,33.9178,33.9675,33.8965,33.9675,21800.0
2009-12-29 13:40:00,47.78,47.79,47.75,47.75,20600.0,33.9675,33.9747,33.9462,33.9462,20600.0
2009-12-29 13:45:00,47.76,47.8,47.74,47.78,46400.0,33.9533,33.9818,33.9391,33.9675,46400.0
2009-12-29 13:50:00,47.79,47.79,47.7,47.7,23700.0,33.9747,33.9747,33.9107,33.9107,23700.0
2009-12-29 13:55:00,47.71,47.75,47.71,47.72,20700.0,33.9178,33.9462,33.9178,33.9249,20700.0
2009-12-29 14:00:00,47.71,47.75,47.69,47.7,21400.0,33.9178,33.9462,33.9036,33.9107,21400.0
2009-12-29 14:05:00,47.69,47.73,47.64,47.64,22000.0,33.9036,33.932,33.868,33.868,22000.0
2009-12-29 14:10:00,47.65,47.67,47.63,47.66,18100.0,33.8751,33.8893,33.8609,33.8822,18100.0
2009-12-29 14:15:00,47.66,47.74,47.66,47.7,51400.0,33.8822,33.9391,33.8822,33.9107,51400.0
2009-12-29 14:20:00,47.7,47.74,47.69,47.74,21400.0,33.9107,33.9391,33.9036,33.9391,21400.0
2009-12-29 14:25:00,47.74,47.77,47.7,47.73,55000.0,33.9391,33.9604,33.9107,33.932,55000.0
2009-12-29 14:30:00,47.72,47.72,47.7,47.7,20700.0,33.9249,33.9249,33.9107,33.9107,20700.0
2009-12-29 14:35:00,47.7,47.71,47.68,47.69,29400.0,33.9107,33.9178,33.8965,33.9036,29400.0
2009-12-29 14:40:00,47.69,47.7,47.68,47.69,21900.0,33.9036,33.9107,33.8965,33.9036,21900.0
2009-12-29 14:45:00,47.69,47.73,47.66,47.71,33000.0,33.9036,33.932,33.8822,33.9178,33000.0
2009-12-29 14:50:00,47.7,47.73,47.66,47.66,55300.0,33.9107,33.932,33.8822,33.8822,55300.0
2009-12-29 14:55:00,47.66,47.7,47.66,47.68,23400.0,33.8822,33.9107,33.8822,33.8965,23400.0
2009-12-29 15:00:00,47.67,47.75,47.67,47.71,46000.0,33.8893,33.9462,33.8893,33.9178,46000.0
2009-12-29 15:05:00,47.71,47.73,47.69,47.7,28600.0,33.9178,33.932,33.9036,33.9107,28600.0
2009-12-29 15:10:00,47.7,47.74,47.69,47.7,32000.0,33.9107,33.9391,33.9036,33.9107,32000.0
2009-12-29 15:15:00,47.7,47.78,47.68,47.77,36300.0,33.9107,33.9675,33.8965,33.9604,36300.0
2009-12-29 15:20:00,47.78,47.83,47.71,47.83,113200.0,33.9675,34.0031,33.9178,34.0031,113200.0
2009-12-29 15:25:00,47.82,47.85,47.75,47.77,47800.0,33.996,34.0173,33.9462,33.9604,47800.0
2009-12-29 15:30:00,47.78,47.81,47.76,47.81,59400.0,33.9675,33.9889,33.9533,33.9889,59400.0
2009-12-29 15:35:00,47.81,47.88,47.79,47.88,161900.0,33.9889,34.0386,33.9747,34.0386,161900.0
2009-12-29 15:40:00,47.87,47.88,47.83,47.85,121100.0,34.0315,34.0386,34.0031,34.0173,121100.0
2009-12-29 15:45:00,47.85,47.86,47.81,47.85,115000.0,34.0173,34.0244,33.9889,34.0173,115000.0
2009-12-29 15:50:00,47.85,47.86,47.81,47.84,176900.0,34.0173,34.0244,33.9889,34.0102,176900.0
2009-12-29 15:55:00,47.85,47.85,47.76,47.76,203700.0,34.0173,34.0173,33.9533,33.9533,203700.0
2009-12-30 09:30:00,47.37,47.51,47.27,47.27,96900.0,33.6761,33.7756,33.605,33.605,96900.0
2009-12-30 09:35:00,47.27,47.3,47.1,47.24,87700.0,33.605,33.6263,33.4841,33.5836,87700.0
2009-12-30 09:40:00,47.21,47.38,47.13,47.32,65800.0,33.5623,33.6832,33.5054,33.6405,65800.0
2009-12-30 09:45:00,47.32,47.41,47.06,47.13,87700.0,33.6405,33.7045,33.4557,33.5054,87700.0
2009-12-30 09:50:00,47.13,47.23,47.09,47.19,62900.0,33.5054,33.5765,33.477,33.5481,62900.0
2009-12-30 09:55:00,47.19,47.4,47.19,47.4,63300.0,33.5481,33.6974,33.5481,33.6974,63300.0
2009-12-30 10:00:00,47.4,47.41,47.29,47.33,57500.0,33.6974,33.7045,33.6192,33.6476,57500.0
2009-12-30 10:05:00,47.34,47.43,47.25,47.37,64400.0,33.6547,33.7187,33.5908,33.6761,64400.0
2009-12-30 10:10:00,47.38,47.4,47.28,47.31,46800.0,33.6832,33.6974,33.6121,33.6334,46800.0
2009-12-30 10:15:00,47.32,47.4,47.31,47.35,74400.0,33.6405,33.6974,33.6334,33.6618,74400.0
2009-12-30 10:20:00,47.36,47.47,47.35,47.39,46300.0,33.669,33.7472,33.6618,33.6903,46300.0
2009-12-30 10:25:00,47.4,47.45,47.39,47.44,47300.0,33.6974,33.7329,33.6903,33.7258,47300.0
2009-12-30 10:30:00,47.45,47.57,47.36,47.56,67000.0,33.7329,33.8182,33.669,33.8111,67000.0
2009-12-30 10:35:00,47.55,47.57,47.42,47.45,40200.0,33.804,33.8182,33.7116,33.7329,40200.0
2009-12-30 10:40:00,47.46,47.46,47.28,47.43,67800.0,33.74,33.74,33.6121,33.7187,67800.0
2009-12-30 10:45:00,47.43,47.48,47.36,47.36,43400.0,33.7187,33.7543,33.669,33.669,43400.0
2009-12-30 10:50:00,47.36,47.4,47.29,47.38,37100.0,33.669,33.6974,33.6192,33.6832,37100.0
2009-12-30 10:55:00,47.38,47.42,47.25,47.42,60200.0,33.6832,33.7116,33.5908,33.7116,60200.0
2009-12-30 11:00:00,47.41,47.55,47.35,47.54,91400.0,33.7045,33.804,33.6618,33.7969,91400.0
2009-12-30 11:05:00,47.54,47.54,47.44,47.5,22800.0,33.7969,33.7969,33.7258,33.7685,22800.0
2009-12-30 11:10:00,47.49,47.54,47.49,47.52,16300.0,33.7614,33.7969,33.7614,33.7827,16300.0
2009-12-30 11:15:00,47.52,47.57,47.46,47.48,58200.0,33.7827,33.8182,33.74,33.7543,58200.0
2009-12-30 11:20:00,47.48,47.49,47.42,47.43,27800.0,33.7543,33.7614,33.7116,33.7187,27800.0
2009-12-30 11:25:00,47.44,47.44,47.31,47.36,33200.0,33.7258,33.7258,33.6334,33.669,33200.0
2009-12-30 11:30:00,47.36,47.49,47.36,47.49,22200.0,33.669,33.7614,33.669,33.7614,22200.0
2009-12-30 11:35:00,47.48,47.48,47.33,47.33,18500.0,33.7543,33.7543,33.6476,33.6476,18500.0
2009-12-30 11:40:00,47.33,47.49,47.33,47.46,31400.0,33.6476,33.7614,33.6476,33.74,31400.0
2009-12-30 11:45:00,47.46,47.59,47.45,47.57,46700.0,33.74,33.8325,33.7329,33.8182,46700.0
2009-12-30 11:50:00,47.56,47.67,47.56,47.65,57800.0,33.8111,33.8893,33.8111,33.8751,57800.0
2009-12-30 11:55:00,47.66,47.7,47.65,47.65,63600.0,33.8822,33.9107,33.8751,33.8751,63600.0
2009-12-30 12:00:00,47.66,47.68,47.64,47.65,19300.0,33.8822,33.8965,33.868,33.8751,19300.0
2009-12-30 12:05:00,47.66,47.79,47.58,47.78,42900.0,33.8822,33.9747,33.8254,33.9675,42900.0
2009-12-30 12:10:00,47.78,47.83,47.77,47.77,26200.0,33.9675,34.0031,33.9604,33.9604,26200.0
2009-12-30 12:15:00,47.78,47.8,47.7,47.7,21800.0,33.9675,33.9818,33.9107,33.9107,21800.0
2009-12-30 12:20:00,47.69,47.74,47.65,47.65,39200.0,33.9036,33.9391,33.8751,33.8751,39200.0
2009-12-30 12:25:00,47.66,47.68,47.6,47.6,17300.0,33.8822,33.8965,33.8396,33.8396,17300.0
2009-12-30 12:30:00,47.61,47.61,47.53,47.57,23400.0,33.8467,33.8467,33.7898,33.8182,23400.0
2009-12-30 12:35:00,47.56,47.57,47.48,47.51,35700.0,33.8111,33.8182,33.7543,33.7756,35700.0
2009-12-30 12:40:00,47.5,47.54,47.45,47.54,28800.0,33.7685,33.7969,33.7329,33.7969,28800.0
2009-12-30 12:45:00,47.54,47.61,47.54,47.59,20300.0,33.7969,33.8467,33.7969,33.8325,20300.0
2009-12-30 12:50:00,47.58,47.59,47.51,47.58,32700.0,33.8254,33.8325,33.7756,33.8254,32700.0
2009-12-30 12:55:00,47.57,47.63,47.55,47.55,33500.0,33.8182,33.8609,33.804,33.804,33500.0
2009-12-30 13:00:00,47.56,47.66,47.54,47.62,26000.0,33.8111,33.8822,33.7969,33.8538,26000.0
2009-12-30 13:05:00,47.61,47.62,47.56,47.57,19700.0,33.8467,33.8538,33.8111,33.8182,19700.0
2009-12-30 13:10:00,47.57,47.62,47.55,47.6,19900.0,33.8182,33.8538,33.804,33.8396,19900.0
2009-12-30 13:15:00,47.6,47.65,47.57,47.63,18100.0,33.8396,33.8751,33.8182,33.8609,18100.0
2009-12-30 13:20:00,47.62,47.63,47.56,47.59,20600.0,33.8538,33.8609,33.8111,33.8325,20600.0
2009-12-30 13:25:00,47.58,47.59,47.46,47.46,26800.0,33.8254,33.8325,33.74,33.74,26800.0
2009-12-30 13:30:00,47.46,47.51,47.43,47.51,45400.0,33.74,33.7756,33.7187,33.7756,45400.0
2009-12-30 13:35:00,47.51,47.54,47.49,47.52,18500.0,33.7756,33.7969,33.7614,33.7827,18500.0
2009-12-30 13:40:00,47.52,47.6,47.52,47.6,25300.0,33.7827,33.8396,33.7827,33.8396,25300.0
2009-12-30 13:45:00,47.61,47.63,47.58,47.61,16800.0,33.8467,33.8609,33.8254,33.8467,16800.0
2009-12-30 13:50:00,47.61,47.62,47.5,47.5,37700.0,33.8467,33.8538,33.7685,33.7685,37700.0
2009-12-30 13:55:00,47.5,47.5,47.46,47.48,17000.0,33.7685,33.7685,33.74,33.7543,17000.0
2009-12-30 14:00:00,47.48,47.52,47.48,47.51,16500.0,33.7543,33.7827,33.7543,33.7756,16500.0
2009-12-30 14:05:00,47.5,47.56,47.5,47.53,20900.0,33.7685,33.8111,33.7685,33.7898,20900.0
2009-12-30 14:10:00,47.53,47.53,47.49,47.49,19400.0,33.7898,33.7898,33.7614,33.7614,19400.0
2009-12-30 14:15:00,47.5,47.5,47.46,47.46,23800.0,33.7685,33.7685,33.74,33.74,23800.0
2009-12-30 14:20:00,47.46,47.47,47.41,47.42,39800.0,33.74,33.7472,33.7045,33.7116,39800.0
2009-12-30 14:25:00,47.42,47.43,47.38,47.42,26300.0,33.7116,33.7187,33.6832,33.7116,26300.0
2009-12-30 14:30:00,47.43,47.48,47.42,47.47,30400.0,33.7187,33.7543,33.7116,33.7472,30400.0
2009-12-30 14:35:00,47.47,47.57,47.43,47.43,44600.0,33.7472,33.8182,33.7187,33.7187,44600.0
2009-12-30 14:40:00,47.43,47.46,47.4,47.46,13200.0,33.7187,33.74,33.6974,33.74,13200.0
2009-12-30 14:45:00,47.46,47.55,47.46,47.53,28600.0,33.74,33.804,33.74,33.7898,28600.0
2009-12-30 14:50:00,47.53,47.59,47.51,47.59,17900.0,33.7898,33.8325,33.7756,33.8325,17900.0
2009-12-30 14:55:00,47.59,47.61,47.57,47.57,25300.0,33.8325,33.8467,33.8182,33.8182,25300.0
2009-12-30 15:00:00,47.56,47.56,47.47,47.52,29800.0,33.8111,33.8111,33.7472,33.7827,29800.0
2009-12-30 15:05:00,47.51,47.54,47.5,47.53,15200.0,33.7756,33.7969,33.7685,33.7898,15200.0
2009-12-30 15:10:00,47.53,47.54,47.47,47.5,38900.0,33.7898,33.7969,33.7472,33.7685,38900.0
2009-12-30 15:15:00,47.5,47.51,47.45,47.46,16500.0,33.7685,33.7756,33.7329,33.74,16500.0
2009-12-30 15:20:00,47.46,47.49,47.45,47.48,22700.0,33.74,33.7614,33.7329,33.7543,22700.0
2009-12-30 15:25:00,47.47,47.48,47.43,47.43,16800.0,33.7472,33.7543,33.7187,33.7187,16800.0
2009-12-30 15:30:00,47.44,47.55,47.44,47.54,63600.0,33.7258,33.804,33.7258,33.7969,63600.0
2009-12-30 15:35:00,47.53,47.55,47.48,47.48,34500.0,33.7898,33.804,33.7543,33.7543,34500.0
2009-12-30 15:40:00,47.48,47.55,47.48,47.54,91200.0,33.7543,33.804,33.7543,33.7969,91200.0
2009-12-30 15:45:00,47.53,47.57,47.52,47.56,113800.0,33.7898,33.8182,33.7827,33.8111,113800.0
2009-12-30 15:50:00,47.56,47.58,47.55,47.58,107400.0,33.8111,33.8254,33.804,33.8254,107400.0
2009-12-30 15:55:00,47.58,47.59,47.52,47.56,192300.0,33.8254,33.8325,33.7827,33.8111,192300.0
2009-12-31 09:30:00,47.92,48.14,47.77,48.07,79100.0,34.0671,34.2235,33.9604,34.1737,79100.0
2009-12-31 09:35:00,48.05,48.19,48.0,48.16,56700.0,34.1595,34.259,34.1239,34.2377,56700.0
2009-12-31 09:40:00,48.15,48.17,47.89,48.0,67100.0,34.2306,34.2448,34.0457,34.1239,67100.0
2009-12-31 09:45:00,48.02,48.13,47.87,47.95,63800.0,34.1382,34.2164,34.0315,34.0884,63800.0
2009-12-31 09:50:00,47.94,48.01,47.9,47.94,54800.0,34.0813,34.1311,34.0529,34.0813,54800.0
2009-12-31 09:55:00,47.93,47.97,47.77,47.77,26800.0,34.0742,34.1026,33.9604,33.9604,26800.0
2009-12-31 10:00:00,47.77,47.87,47.72,47.72,36800.0,33.9604,34.0315,33.9249,33.9249,36800.0
2009-12-31 10:05:00,47.73,47.89,47.72,47.84,30200.0,33.932,34.0457,33.9249,34.0102,30200.0
2009-12-31 10:10:00,47.83,47.84,47.73,47.82,39200.0,34.0031,34.0102,33.932,33.996,39200.0
2009-12-31 10:15:00,47.82,47.87,47.78,47.83,16500.0,33.996,34.0315,33.9675,34.0031,16500.0
2009-12-31 10:20:00,47.84,47.88,47.74,47.85,44600.0,34.0102,34.0386,33.9391,34.0173,44600.0
2009-12-31 10:25:00,47.86,47.88,47.68,47.73,37600.0,34.0244,34.0386,33.8965,33.932,37600.0
2009-12-31 10:30:00,47.72,47.73,47.5,47.5,56000.0,33.9249,33.932,33.7685,33.7685,56000.0
2009-12-31 10:35:00,47.5,47.61,47.47,47.58,54700.0,33.7685,33.8467,33.7472,33.8254,54700.0
2009-12-31 10:40:00,47.59,47.62,47.54,47.61,24500.0,33.8325,33.8538,33.7969,33.8467,24500.0
2009-12-31 10:45:00,47.6,47.73,47.6,47.7,46000.0,33.8396,33.932,33.8396,33.9107,46000.0
2009-12-31 10:50:00,47.69,47.79,47.69,47.74,15100.0,33.9036,33.9747,33.9036,33.9391,15100.0
2009-12-31 10:55:00,47.74,47.8,47.72,47.75,24200.0,33.9391,33.9818,33.9249,33.9462,24200.0
2009-12-31 11:00:00,47.75,47.77,47.68,47.68,20900.0,33.9462,33.9604,33.8965,33.8965,20900.0
2009-12-31 11:05:00,47.68,47.72,47.65,47.67,27700.0,33.8965,33.9249,33.8751,33.8893,27700.0
2009-12-31 11:10:00,47.66,47.7,47.62,47.62,27800.0,33.8822,33.9107,33.8538,33.8538,27800.0
2009-12-31 11:15:00,47.62,47.76,47.62,47.75,35700.0,33.8538,33.9533,33.8538,33.9462,35700.0
2009-12-31 11:20:00,47.74,47.79,47.69,47.74,28700.0,33.9391,33.9747,33.9036,33.9391,28700.0
2009-12-31 11:25:00,47.73,47.74,47.66,47.66,11300.0,33.932,33.9391,33.8822,33.8822,11300.0
2009-12-31 11:30:00,47.65,47.66,47.58,47.58,39300.0,33.8751,33.8822,33.8254,33.8254,39300.0
2009-12-31 11:35:00,47.58,47.65,47.55,47.58,40400.0,33.8254,33.8751,33.804,33.8254,40400.0
2009-12-31 11:40:00,47.58,47.7,47.55,47.66,28400.0,33.8254,33.9107,33.804,33.8822,28400.0
2009-12-31 11:45:00,47.65,47.74,47.64,47.65,39400.0,33.8751,33.9391,33.868,33.8751,39400.0
2009-12-31 11:50:00,47.65,47.65,47.57,47.57,44400.0,33.8751,33.8751,33.8182,33.8182,44400.0
2009-12-31 11:55:00,47.57,47.61,47.54,47.6,41400.0,33.8182,33.8467,33.7969,33.8396,41400.0
2009-12-31 12:00:00,47.6,47.67,47.6,47.62,17800.0,33.8396,33.8893,33.8396,33.8538,17800.0
2009-12-31 12:05:00,47.62,47.72,47.62,47.71,20600.0,33.8538,33.9249,33.8538,33.9178,20600.0
2009-12-31 12:10:00,47.72,47.75,47.63,47.64,18500.0,33.9249,33.9462,33.8609,33.868,18500.0
2009-12-31 12:15:00,47.64,47.67,47.64,47.66,15200.0,33.868,33.8893,33.868,33.8822,15200.0
2009-12-31 12:20:00,47.66,47.67,47.61,47.65,15600.0,33.8822,33.8893,33.8467,33.8751,15600.0
2009-12-31 12:25:00,47.65,47.65,47.56,47.58,22100.0,33.8751,33.8751,33.8111,33.8254,22100.0
2009-12-31 12:30:00,47.57,47.6,47.54,47.57,17200.0,33.8182,33.8396,33.7969,33.8182,17200.0
2009-12-31 12:35:00,47.57,47.6,47.56,47.56,14500.0,33.8182,33.8396,33.8111,33.8111,14500.0
2009-12-31 12:40:00,47.55,47.61,47.55,47.57,19400.0,33.804,33.8467,33.804,33.8182,19400.0
2009-12-31 12:45:00,47.57,47.63,47.57,47.63,13700.0,33.8182,33.8609,33.8182,33.8609,13700.0
2009-12-31 12:50:00,47.63,47.67,47.63,47.65,16200.0,33.8609,33.8893,33.8609,33.8751,16200.0
2009-12-31 12:55:00,47.65,47.68,47.65,47.67,15300.0,33.8751,33.8965,33.8751,33.8893,15300.0
2009-12-31 13:00:00,47.67,47.7,47.66,47.66,28800.0,33.8893,33.9107,33.8822,33.8822,28800.0
2009-12-31 13:05:00,47.65,47.67,47.65,47.65,18200.0,33.8751,33.8893,33.8751,33.8751,18200.0
2009-12-31 13:10:00,47.65,47.66,47.63,47.64,13300.0,33.8751,33.8822,33.8609,33.868,13300.0
2009-12-31 13:15:00,47.64,47.65,47.58,47.61,28500.0,33.868,33.8751,33.8254,33.8467,28500.0
2009-12-31 13:20:00,47.62,47.62,47.58,47.62,12300.0,33.8538,33.8538,33.8254,33.8538,12300.0
2009-12-31 13:25:00,47.62,47.63,47.56,47.58,21500.0,33.8538,33.8609,33.8111,33.8254,21500.0
2009-12-31 13:30:00,47.57,47.61,47.57,47.58,27800.0,33.8182,33.8467,33.8182,33.8254,27800.0
2009-12-31 13:35:00,47.58,47.62,47.58,47.6,17200.0,33.8254,33.8538,33.8254,33.8396,17200.0
2009-12-31 13:40:00,47.6,47.62,47.56,47.57,11300.0,33.8396,33.8538,33.8111,33.8182,11300.0
2009-12-31 13:45:00,47.57,47.59,47.57,47.58,10400.0,33.8182,33.8325,33.8182,33.8254,10400.0
2009-12-31 13:50:00,47.58,47.6,47.57,47.58,11900.0,33.8254,33.8396,33.8182,33.8254,11900.0
2009-12-31 13:55:00,47.58,47.59,47.57,47.57,7900.0,33.8254,33.8325,33.8182,33.8182,7900.0
2009-12-31 14:00:00,47.58,47.58,47.55,47.55,11000.0,33.8254,33.8254,33.804,33.804,11000.0
2009-12-31 14:05:00,47.56,47.59,47.54,47.58,18100.0,33.8111,33.8325,33.7969,33.8254,18100.0
2009-12-31 14:10:00,47.57,47.57,47.55,47.56,14500.0,33.8182,33.8182,33.804,33.8111,14500.0
2009-12-31 14:15:00,47.57,47.58,47.56,47.57,22100.0,33.8182,33.8254,33.8111,33.8182,22100.0
2009-12-31 14:20:00,47.57,47.58,47.56,47.57,23100.0,33.8182,33.8254,33.8111,33.8182,23100.0
2009-12-31 14:25:00,47.57,47.6,47.54,47.56,21700.0,33.8182,33.8396,33.7969,33.8111,21700.0
2009-12-31 14:30:00,47.56,47.6,47.55,47.59,16700.0,33.8111,33.8396,33.804,33.8325,16700.0
2009-12-31 14:35:00,47.6,47.6,47.56,47.59,10100.0,33.8396,33.8396,33.8111,33.8325,10100.0
2009-12-31 14:40:00,47.58,47.59,47.57,47.59,10800.0,33.8254,33.8325,33.8182,33.8325,10800.0
2009-12-31 14:45:00,47.6,47.61,47.56,47.58,31400.0,33.8396,33.8467,33.8111,33.8254,31400.0
2009-12-31 14:50:00,47.59,47.66,47.58,47.66,15700.0,33.8325,33.8822,33.8254,33.8822,15700.0
2009-12-31 14:55:00,47.66,47.67,47.63,47.67,17700.0,33.8822,33.8893,33.8609,33.8893,17700.0
2009-12-31 15:00:00,47.67,47.71,47.66,47.67,29700.0,33.8893,33.9178,33.8822,33.8893,29700.0
2009-12-31 15:05:00,47.67,47.69,47.64,47.65,29900.0,33.8893,33.9036,33.868,33.8751,29900.0
2009-12-31 15:10:00,47.64,47.67,47.64,47.66,20500.0,33.868,33.8893,33.868,33.8822,20500.0
2009-12-31 15:15:00,47.65,47.68,47.65,47.67,14900.0,33.8751,33.8965,33.8751,33.8893,14900.0
2009-12-31 15:20:00,47.67,47.67,47.65,47.65,11900.0,33.8893,33.8893,33.8751,33.8751,11900.0
2009-12-31 15:25:00,47.65,47.67,47.63,47.67,18000.0,33.8751,33.8893,33.8609,33.8893,18000.0
2009-12-31 15:30:00,47.66,47.67,47.6,47.6,32700.0,33.8822,33.8893,33.8396,33.8396,32700.0
2009-12-31 15:35:00,47.6,47.61,47.44,47.49,63800.0,33.8396,33.8467,33.7258,33.7614,63800.0
2009-12-31 15:40:00,47.49,47.51,47.43,47.47,82800.0,33.7614,33.7756,33.7187,33.7472,82800.0
2009-12-31 15:45:00,47.47,47.47,47.33,47.35,137300.0,33.7472,33.7472,33.6476,33.6618,137300.0
2009-12-31 15:50:00,47.34,47.45,47.33,47.42,146400.0,33.6547,33.7329,33.6476,33.7116,146400.0
2009-12-31 15:55:00,47.42,47.43,47.3,47.33,248900.0,33.7116,33.7187,33.6263,33.6476,248900.0
2010-01-04 09:30:00,48.9,48.99,48.6,48.88,222000.0,34.7638,34.8277,34.5505,34.7495,222000.0
2010-01-04 09:35:00,48.87,49.17,48.85,49.11,195600.0,34.7424,34.9557,34.7282,34.9131,195600.0
2010-01-04 09:40:00,49.11,49.14,48.85,49.06,150200.0,34.9131,34.9344,34.7282,34.8775,150200.0
2010-01-04 09:45:00,49.06,49.18,48.92,48.94,122800.0,34.8775,34.9628,34.778,34.7922,122800.0
2010-01-04 09:50:00,48.94,48.98,48.78,48.88,133100.0,34.7922,34.8206,34.6785,34.7495,133100.0
2010-01-04 09:55:00,48.88,48.89,48.78,48.87,69200.0,34.7495,34.7567,34.6785,34.7424,69200.0
2010-01-04 10:00:00,48.88,49.05,48.79,48.98,112100.0,34.7495,34.8704,34.6856,34.8206,112100.0
2010-01-04 10:05:00,48.98,49.14,48.96,49.13,68500.0,34.8206,34.9344,34.8064,34.9273,68500.0
2010-01-04 10:10:00,49.13,49.13,48.84,48.84,85900.0,34.9273,34.9273,34.7211,34.7211,85900.0
2010-01-04 10:15:00,48.84,48.85,48.59,48.67,227700.0,34.7211,34.7282,34.5434,34.6003,227700.0
2010-01-04 10:20:00,48.67,48.69,48.61,48.68,95400.0,34.6003,34.6145,34.5576,34.6074,95400.0
2010-01-04 10:25:00,48.69,48.77,48.67,48.76,124700.0,34.6145,34.6713,34.6003,34.6642,124700.0
2010-01-04 10:30:00,48.78,48.79,48.64,48.68,92000.0,34.6785,34.6856,34.5789,34.6074,92000.0
2010-01-04 10:35:00,48.68,48.74,48.61,48.62,62500.0,34.6074,34.65,34.5576,34.5647,62500.0
2010-01-04 10:40:00,48.62,48.69,48.6,48.69,40800.0,34.5647,34.6145,34.5505,34.6145,40800.0
2010-01-04 10:45:00,48.69,48.7,48.62,48.68,59900.0,34.6145,34.6216,34.5647,34.6074,59900.0
2010-01-04 10:50:00,48.68,48.72,48.62,48.62,42900.0,34.6074,34.6358,34.5647,34.5647,42900.0
2010-01-04 10:55:00,48.62,48.64,48.51,48.56,68600.0,34.5647,34.5789,34.4865,34.5221,68600.0
2010-01-04 11:00:00,48.58,48.69,48.58,48.68,43500.0,34.5363,34.6145,34.5363,34.6074,43500.0
2010-01-04 11:05:00,48.68,48.7,48.58,48.58,45000.0,34.6074,34.6216,34.5363,34.5363,45000.0
2010-01-04 11:10:00,48.62,48.75,48.61,48.74,49300.0,34.5647,34.6571,34.5576,34.65,49300.0
2010-01-04 11:15:00,48.73,48.8,48.71,48.71,90800.0,34.6429,34.6927,34.6287,34.6287,90800.0
2010-01-04 11:20:00,48.71,48.71,48.62,48.7,50300.0,34.6287,34.6287,34.5647,34.6216,50300.0
2010-01-04 11:25:00,48.69,48.74,48.6,48.73,44600.0,34.6145,34.65,34.5505,34.6429,44600.0
2010-01-04 11:30:00,48.74,48.76,48.7,48.73,22100.0,34.65,34.6642,34.6216,34.6429,22100.0
2010-01-04 11:35:00,48.72,48.74,48.6,48.61,54700.0,34.6358,34.65,34.5505,34.5576,54700.0
2010-01-04 11:40:00,48.63,48.71,48.6,48.67,39800.0,34.5718,34.6287,34.5505,34.6003,39800.0
2010-01-04 11:45:00,48.67,48.67,48.54,48.54,44800.0,34.6003,34.6003,34.5078,34.5078,44800.0
2010-01-04 11:50:00,48.54,48.57,48.51,48.53,51800.0,34.5078,34.5292,34.4865,34.5007,51800.0
2010-01-04 11:55:00,48.53,48.54,48.42,48.43,67200.0,34.5007,34.5078,34.4225,34.4296,67200.0
2010-01-04 12:00:00,48.42,48.45,48.39,48.43,35600.0,34.4225,34.4439,34.4012,34.4296,35600.0
2010-01-04 12:05:00,48.44,48.48,48.42,48.44,40600.0,34.4367,34.4652,34.4225,34.4367,40600.0
2010-01-04 12:10:00,48.44,48.44,48.37,48.38,27300.0,34.4367,34.4367,34.387,34.3941,27300.0
2010-01-04 12:15:00,48.39,48.49,48.38,48.49,33600.0,34.4012,34.4723,34.3941,34.4723,33600.0
2010-01-04 12:20:00,48.49,48.53,48.45,48.46,41900.0,34.4723,34.5007,34.4439,34.451,41900.0
2010-01-04 12:25:00,48.45,48.48,48.42,48.42,30100.0,34.4439,34.4652,34.4225,34.4225,30100.0
2010-01-04 12:30:00,48.42,48.43,48.38,48.43,28500.0,34.4225,34.4296,34.3941,34.4296,28500.0
2010-01-04 12:35:00,48.44,48.52,48.44,48.49,46000.0,34.4367,34.4936,34.4367,34.4723,46000.0
2010-01-04 12:40:00,48.47,48.49,48.41,48.41,34000.0,34.4581,34.4723,34.4154,34.4154,34000.0
2010-01-04 12:45:00,48.4,48.45,48.4,48.42,17700.0,34.4083,34.4439,34.4083,34.4225,17700.0
2010-01-04 12:50:00,48.41,48.41,48.33,48.38,23300.0,34.4154,34.4154,34.3585,34.3941,23300.0
2010-01-04 12:55:00,48.38,48.44,48.37,48.44,33600.0,34.3941,34.4367,34.387,34.4367,33600.0
2010-01-04 13:00:00,48.43,48.43,48.38,48.4,24700.0,34.4296,34.4296,34.3941,34.4083,24700.0
2010-01-04 13:05:00,48.41,48.42,48.4,48.4,11800.0,34.4154,34.4225,34.4083,34.4083,11800.0
2010-01-04 13:10:00,48.41,48.55,48.39,48.43,40800.0,34.4154,34.5149,34.4012,34.4296,40800.0
2010-01-04 13:15:00,48.43,48.49,48.42,48.48,19500.0,34.4296,34.4723,34.4225,34.4652,19500.0
2010-01-04 13:20:00,48.48,48.49,48.45,48.45,47500.0,34.4652,34.4723,34.4439,34.4439,47500.0
2010-01-04 13:25:00,48.45,48.5,48.43,48.48,33200.0,34.4439,34.4794,34.4296,34.4652,33200.0
2010-01-04 13:30:00,48.48,48.5,48.45,48.49,42900.0,34.4652,34.4794,34.4439,34.4723,42900.0
2010-01-04 13:35:00,48.48,48.49,48.45,48.47,19500.0,34.4652,34.4723,34.4439,34.4581,19500.0
2010-01-04 13:40:00,48.46,48.47,48.42,48.42,21900.0,34.451,34.4581,34.4225,34.4225,21900.0
2010-01-04 13:45:00,48.43,48.49,48.4,48.47,33400.0,34.4296,34.4723,34.4083,34.4581,33400.0
2010-01-04 13:50:00,48.46,48.46,48.37,48.4,33500.0,34.451,34.451,34.387,34.4083,33500.0
2010-01-04 13:55:00,48.41,48.42,48.36,48.38,44100.0,34.4154,34.4225,34.3799,34.3941,44100.0
2010-01-04 14:00:00,48.38,48.41,48.36,48.39,23200.0,34.3941,34.4154,34.3799,34.4012,23200.0
2010-01-04 14:05:00,48.4,48.4,48.35,48.36,33400.0,34.4083,34.4083,34.3728,34.3799,33400.0
2010-01-04 14:10:00,48.36,48.37,48.32,48.32,25400.0,34.3799,34.387,34.3514,34.3514,25400.0
2010-01-04 14:15:00,48.33,48.36,48.3,48.35,58900.0,34.3585,34.3799,34.3372,34.3728,58900.0
2010-01-04 14:20:00,48.35,48.38,48.34,48.35,25100.0,34.3728,34.3941,34.3657,34.3728,25100.0
2010-01-04 14:25:00,48.35,48.38,48.33,48.35,62400.0,34.3728,34.3941,34.3585,34.3728,62400.0
2010-01-04 14:30:00,48.34,48.39,48.34,48.35,79300.0,34.3657,34.4012,34.3657,34.3728,79300.0
2010-01-04 14:35:00,48.35,48.35,48.24,48.29,112700.0,34.3728,34.3728,34.2946,34.3301,112700.0
2010-01-04 14:40:00,48.28,48.33,48.27,48.33,58800.0,34.323,34.3585,34.3159,34.3585,58800.0
2010-01-04 14:45:00,48.33,48.37,48.32,48.33,32700.0,34.3585,34.387,34.3514,34.3585,32700.0
2010-01-04 14:50:00,48.33,48.33,48.28,48.29,36700.0,34.3585,34.3585,34.323,34.3301,36700.0
2010-01-04 14:55:00,48.29,48.3,48.24,48.24,34700.0,34.3301,34.3372,34.2946,34.2946,34700.0
2010-01-04 15:00:00,48.23,48.24,48.19,48.2,136600.0,34.2875,34.2946,34.259,34.2661,136600.0
2010-01-04 15:05:00,48.19,48.24,48.19,48.23,58900.0,34.259,34.2946,34.259,34.2875,58900.0
2010-01-04 15:10:00,48.24,48.29,48.23,48.28,47400.0,34.2946,34.3301,34.2875,34.323,47400.0
2010-01-04 15:15:00,48.28,48.3,48.26,48.29,50900.0,34.323,34.3372,34.3088,34.3301,50900.0
2010-01-04 15:20:00,48.29,48.3,48.23,48.23,39600.0,34.3301,34.3372,34.2875,34.2875,39600.0
2010-01-04 15:25:00,48.24,48.28,48.23,48.23,36100.0,34.2946,34.323,34.2875,34.2875,36100.0
2010-01-04 15:30:00,48.24,48.27,48.24,48.25,70200.0,34.2946,34.3159,34.2946,34.3017,70200.0
2010-01-04 15:35:00,48.24,48.29,48.24,48.26,65500.0,34.2946,34.3301,34.2946,34.3088,65500.0
2010-01-04 15:40:00,48.27,48.37,48.27,48.37,104800.0,34.3159,34.387,34.3159,34.387,104800.0
2010-01-04 15:45:00,48.37,48.39,48.33,48.37,102200.0,34.387,34.4012,34.3585,34.387,102200.0
2010-01-04 15:50:00,48.36,48.44,48.35,48.41,134400.0,34.3799,34.4367,34.3728,34.4154,134400.0
2010-01-04 15:55:00,48.41,48.46,48.37,48.43,397700.0,34.4154,34.451,34.387,34.4296,397700.0
2010-01-05 09:30:00,48.48,48.52,48.24,48.26,273500.0,34.4652,34.4936,34.2946,34.3088,273500.0
2010-01-05 09:35:00,48.25,48.49,48.2,48.24,173400.0,34.3017,34.4723,34.2661,34.2946,173400.0
2010-01-05 09:40:00,48.23,48.26,48.06,48.1,191600.0,34.2875,34.3088,34.1666,34.195,191600.0
2010-01-05 09:45:00,48.1,48.23,48.05,48.18,141600.0,34.195,34.2875,34.1595,34.2519,141600.0
2010-01-05 09:50:00,48.19,48.44,48.16,48.36,126900.0,34.259,34.4367,34.2377,34.3799,126900.0
2010-01-05 09:55:00,48.35,48.41,48.29,48.35,74800.0,34.3728,34.4154,34.3301,34.3728,74800.0
2010-01-05 10:00:00,48.37,48.61,48.32,48.56,139900.0,34.387,34.5576,34.3514,34.5221,139900.0
2010-01-05 10:05:00,48.56,48.67,48.55,48.63,115600.0,34.5221,34.6003,34.5149,34.5718,115600.0
2010-01-05 10:10:00,48.62,48.77,48.58,48.77,174700.0,34.5647,34.6713,34.5363,34.6713,174700.0
2010-01-05 10:15:00,48.77,48.88,48.77,48.82,169000.0,34.6713,34.7495,34.6713,34.7069,169000.0
2010-01-05 10:20:00,48.83,48.95,48.79,48.84,137900.0,34.714,34.7993,34.6856,34.7211,137900.0
2010-01-05 10:25:00,48.83,48.96,48.81,48.94,90200.0,34.714,34.8064,34.6998,34.7922,90200.0
2010-01-05 10:30:00,48.93,49.07,48.91,49.04,132900.0,34.7851,34.8846,34.7709,34.8633,132900.0
2010-01-05 10:35:00,49.05,49.13,49.03,49.1,122800.0,34.8704,34.9273,34.8562,34.906,122800.0
2010-01-05 10:40:00,49.11,49.11,48.92,48.94,95900.0,34.9131,34.9131,34.778,34.7922,95900.0
2010-01-05 10:45:00,48.93,48.94,48.74,48.75,85800.0,34.7851,34.7922,34.65,34.6571,85800.0
2010-01-05 10:50:00,48.74,48.85,48.7,48.82,66200.0,34.65,34.7282,34.6216,34.7069,66200.0
2010-01-05 10:55:00,48.82,49.0,48.8,49.0,91100.0,34.7069,34.8349,34.6927,34.8349,91100.0
2010-01-05 11:00:00,48.99,49.13,48.97,48.98,126000.0,34.8277,34.9273,34.8135,34.8206,126000.0
2010-01-05 11:05:00,48.98,49.12,48.98,49.11,57900.0,34.8206,34.9202,34.8206,34.9131,57900.0
2010-01-05 11:10:00,49.11,49.13,48.96,48.96,64900.0,34.9131,34.9273,34.8064,34.8064,64900.0
2010-01-05 11:15:00,48.96,49.04,48.92,48.96,50300.0,34.8064,34.8633,34.778,34.8064,50300.0
2010-01-05 11:20:00,48.97,48.99,48.85,48.86,63600.0,34.8135,34.8277,34.7282,34.7353,63600.0
2010-01-05 11:25:00,48.86,48.91,48.75,48.75,67900.0,34.7353,34.7709,34.6571,34.6571,67900.0
2010-01-05 11:30:00,48.75,48.75,48.57,48.66,102100.0,34.6571,34.6571,34.5292,34.5931,102100.0
2010-01-05 11:35:00,48.66,48.71,48.6,48.61,58200.0,34.5931,34.6287,34.5505,34.5576,58200.0
2010-01-05 11:40:00,48.61,48.7,48.56,48.69,76000.0,34.5576,34.6216,34.5221,34.6145,76000.0
2010-01-05 11:45:00,48.68,48.75,48.67,48.71,38800.0,34.6074,34.6571,34.6003,34.6287,38800.0
2010-01-05 11:50:00,48.71,48.73,48.62,48.66,44500.0,34.6287,34.6429,34.5647,34.5931,44500.0
2010-01-05 11:55:00,48.65,48.68,48.64,48.67,24200.0,34.586,34.6074,34.5789,34.6003,24200.0
2010-01-05 12:00:00,48.66,48.73,48.64,48.65,39400.0,34.5931,34.6429,34.5789,34.586,39400.0
2010-01-05 12:05:00,48.64,48.65,48.6,48.62,59800.0,34.5789,34.586,34.5505,34.5647,59800.0
2010-01-05 12:10:00,48.61,48.67,48.61,48.62,45000.0,34.5576,34.6003,34.5576,34.5647,45000.0
2010-01-05 12:15:00,48.62,48.65,48.59,48.64,32700.0,34.5647,34.586,34.5434,34.5789,32700.0
2010-01-05 12:20:00,48.64,48.64,48.52,48.55,63200.0,34.5789,34.5789,34.4936,34.5149,63200.0
2010-01-05 12:25:00,48.56,48.6,48.53,48.58,31800.0,34.5221,34.5505,34.5007,34.5363,31800.0
2010-01-05 12:30:00,48.58,48.65,48.57,48.63,42600.0,34.5363,34.586,34.5292,34.5718,42600.0
2010-01-05 12:35:00,48.63,48.7,48.63,48.69,32300.0,34.5718,34.6216,34.5718,34.6145,32300.0
2010-01-05 12:40:00,48.69,48.71,48.67,48.69,21500.0,34.6145,34.6287,34.6003,34.6145,21500.0
2010-01-05 12:45:00,48.68,48.71,48.6,48.6,37200.0,34.6074,34.6287,34.5505,34.5505,37200.0
2010-01-05 12:50:00,48.6,48.67,48.58,48.6,28500.0,34.5505,34.6003,34.5363,34.5505,28500.0
2010-01-05 12:55:00,48.59,48.63,48.59,48.6,23100.0,34.5434,34.5718,34.5434,34.5505,23100.0
2010-01-05 13:00:00,48.6,48.63,48.55,48.57,46800.0,34.5505,34.5718,34.5149,34.5292,46800.0
2010-01-05 13:05:00,48.56,48.58,48.47,48.48,62700.0,34.5221,34.5363,34.4581,34.4652,62700.0
2010-01-05 13:10:00,48.47,48.53,48.45,48.48,49700.0,34.4581,34.5007,34.4439,34.4652,49700.0
2010-01-05 13:15:00,48.48,48.49,48.35,48.39,75600.0,34.4652,34.4723,34.3728,34.4012,75600.0
2010-01-05 13:20:00,48.39,48.4,48.25,48.27,75000.0,34.4012,34.4083,34.3017,34.3159,75000.0
2010-01-05 13:25:00,48.27,48.3,48.24,48.25,42500.0,34.3159,34.3372,34.2946,34.3017,42500.0
2010-01-05 13:30:00,48.25,48.26,48.05,48.08,146100.0,34.3017,34.3088,34.1595,34.1808,146100.0
2010-01-05 13:35:00,48.07,48.13,48.04,48.06,74200.0,34.1737,34.2164,34.1524,34.1666,74200.0
2010-01-05 13:40:00,48.06,48.15,48.06,48.08,68800.0,34.1666,34.2306,34.1666,34.1808,68800.0
2010-01-05 13:45:00,48.07,48.17,48.05,48.08,37900.0,34.1737,34.2448,34.1595,34.1808,37900.0
2010-01-05 13:50:00,48.09,48.15,48.05,48.08,54200.0,34.1879,34.2306,34.1595,34.1808,54200.0
2010-01-05 13:55:00,48.08,48.13,48.01,48.08,49400.0,34.1808,34.2164,34.1311,34.1808,49400.0
2010-01-05 14:00:00,48.08,48.16,48.07,48.09,56000.0,34.1808,34.2377,34.1737,34.1879,56000.0
2010-01-05 14:05:00,48.08,48.09,48.0,48.01,75300.0,34.1808,34.1879,34.1239,34.1311,75300.0
2010-01-05 14:10:00,48.01,48.03,47.89,47.93,210300.0,34.1311,34.1453,34.0457,34.0742,210300.0
2010-01-05 14:15:00,47.94,47.95,47.88,47.91,103300.0,34.0813,34.0884,34.0386,34.06,103300.0
2010-01-05 14:20:00,47.91,47.91,47.77,47.89,138000.0,34.06,34.06,33.9604,34.0457,138000.0
2010-01-05 14:25:00,47.9,48.06,47.9,48.0,94000.0,34.0529,34.1666,34.0529,34.1239,94000.0
2010-01-05 14:30:00,48.0,48.05,47.98,48.02,44600.0,34.1239,34.1595,34.1097,34.1382,44600.0
2010-01-05 14:35:00,48.02,48.07,48.0,48.07,62800.0,34.1382,34.1737,34.1239,34.1737,62800.0
2010-01-05 14:40:00,48.07,48.11,48.05,48.1,58800.0,34.1737,34.2021,34.1595,34.195,58800.0
2010-01-05 14:45:00,48.1,48.18,48.09,48.16,61200.0,34.195,34.2519,34.1879,34.2377,61200.0
2010-01-05 14:50:00,48.15,48.21,48.14,48.18,90600.0,34.2306,34.2732,34.2235,34.2519,90600.0
2010-01-05 14:55:00,48.17,48.24,48.16,48.23,55100.0,34.2448,34.2946,34.2377,34.2875,55100.0
2010-01-05 15:00:00,48.22,48.32,48.21,48.25,53000.0,34.2803,34.3514,34.2732,34.3017,53000.0
2010-01-05 15:05:00,48.24,48.35,48.24,48.34,65500.0,34.2946,34.3728,34.2946,34.3657,65500.0
2010-01-05 15:10:00,48.34,48.39,48.33,48.38,43600.0,34.3657,34.4012,34.3585,34.3941,43600.0
2010-01-05 15:15:00,48.38,48.45,48.35,48.43,158200.0,34.3941,34.4439,34.3728,34.4296,158200.0
2010-01-05 15:20:00,48.44,48.5,48.42,48.46,50300.0,34.4367,34.4794,34.4225,34.451,50300.0
2010-01-05 15:25:00,48.46,48.54,48.46,48.5,97100.0,34.451,34.5078,34.451,34.4794,97100.0
2010-01-05 15:30:00,48.5,48.55,48.49,48.51,89100.0,34.4794,34.5149,34.4723,34.4865,89100.0
2010-01-05 15:35:00,48.51,48.53,48.4,48.43,87800.0,34.4865,34.5007,34.4083,34.4296,87800.0
2010-01-05 15:40:00,48.43,48.53,48.43,48.44,144800.0,34.4296,34.5007,34.4296,34.4367,144800.0
2010-01-05 15:45:00,48.45,48.52,48.44,48.5,109500.0,34.4439,34.4936,34.4367,34.4794,109500.0
2010-01-05 15:50:00,48.49,48.51,48.48,48.49,120500.0,34.4723,34.4865,34.4652,34.4723,120500.0
2010-01-05 15:55:00,48.48,48.61,48.47,48.57,256600.0,34.4652,34.5576,34.4581,34.5292,256600.0
2010-01-06 09:30:00,49.17,49.55,49.17,49.42,379300.0,34.9557,35.2259,34.9557,35.1334,379300.0
2010-01-06 09:35:00,49.43,49.56,49.19,49.34,231600.0,35.1406,35.233,34.9699,35.0766,231600.0
2010-01-06 09:40:00,49.34,49.48,49.29,49.41,146200.0,35.0766,35.1761,35.041,35.1263,146200.0
2010-01-06 09:45:00,49.45,49.48,49.21,49.26,95800.0,35.1548,35.1761,34.9842,35.0197,95800.0
2010-01-06 09:50:00,49.26,49.41,49.12,49.41,151000.0,35.0197,35.1263,34.9202,35.1263,151000.0
2010-01-06 09:55:00,49.41,49.44,49.25,49.26,85600.0,35.1263,35.1477,35.0126,35.0197,85600.0
2010-01-06 10:00:00,49.27,49.56,49.25,49.55,186600.0,35.0268,35.233,35.0126,35.2259,186600.0
2010-01-06 10:05:00,49.55,49.73,49.45,49.71,175500.0,35.2259,35.3538,35.1548,35.3396,175500.0
2010-01-06 10:10:00,49.71,49.76,49.65,49.69,187800.0,35.3396,35.3752,35.297,35.3254,187800.0
2010-01-06 10:15:00,49.68,49.82,49.6,49.82,213200.0,35.3183,35.4178,35.2614,35.4178,213200.0
2010-01-06 10:20:00,49.82,49.85,49.78,49.79,138800.0,35.4178,35.4391,35.3894,35.3965,138800.0
2010-01-06 10:25:00,49.79,49.83,49.76,49.76,140000.0,35.3965,35.4249,35.3752,35.3752,140000.0
2010-01-06 10:30:00,49.76,49.8,49.57,49.69,243500.0,35.3752,35.4036,35.2401,35.3254,243500.0
2010-01-06 10:35:00,49.68,49.75,49.52,49.59,114300.0,35.3183,35.368,35.2045,35.2543,114300.0
2010-01-06 10:40:00,49.59,49.65,49.56,49.61,49200.0,35.2543,35.297,35.233,35.2685,49200.0
2010-01-06 10:45:00,49.61,49.8,49.59,49.62,91100.0,35.2685,35.4036,35.2543,35.2756,91100.0
2010-01-06 10:50:00,49.62,49.64,49.58,49.61,47700.0,35.2756,35.2898,35.2472,35.2685,47700.0
2010-01-06 10:55:00,49.6,49.7,49.56,49.69,69100.0,35.2614,35.3325,35.233,35.3254,69100.0
2010-01-06 11:00:00,49.7,49.89,49.69,49.83,126200.0,35.3325,35.4676,35.3254,35.4249,126200.0
2010-01-06 11:05:00,49.81,49.91,49.8,49.84,99800.0,35.4107,35.4818,35.4036,35.432,99800.0
2010-01-06 11:10:00,49.85,49.98,49.84,49.95,93900.0,35.4391,35.5316,35.432,35.5102,93900.0
2010-01-06 11:15:00,49.97,50.0,49.92,49.94,43500.0,35.5244,35.5458,35.4889,35.5031,43500.0
2010-01-06 11:20:00,49.95,50.08,49.95,50.06,131600.0,35.5102,35.6026,35.5102,35.5884,131600.0
2010-01-06 11:25:00,50.06,50.09,49.96,49.96,64500.0,35.5884,35.6098,35.5173,35.5173,64500.0
2010-01-06 11:30:00,49.97,49.97,49.81,49.85,76000.0,35.5244,35.5244,35.4107,35.4391,76000.0
2010-01-06 11:35:00,49.84,49.97,49.83,49.97,86800.0,35.432,35.5244,35.4249,35.5244,86800.0
2010-01-06 11:40:00,49.96,49.96,49.89,49.92,43700.0,35.5173,35.5173,35.4676,35.4889,43700.0
2010-01-06 11:45:00,49.92,49.93,49.84,49.85,45500.0,35.4889,35.496,35.432,35.4391,45500.0
2010-01-06 11:50:00,49.85,49.89,49.77,49.79,52300.0,35.4391,35.4676,35.3823,35.3965,52300.0
2010-01-06 11:55:00,49.78,49.8,49.73,49.75,65000.0,35.3894,35.4036,35.3538,35.368,65000.0
2010-01-06 12:00:00,49.75,49.77,49.71,49.73,66700.0,35.368,35.3823,35.3396,35.3538,66700.0
2010-01-06 12:05:00,49.73,49.77,49.68,49.77,67600.0,35.3538,35.3823,35.3183,35.3823,67600.0
2010-01-06 12:10:00,49.77,49.82,49.7,49.7,75300.0,35.3823,35.4178,35.3325,35.3325,75300.0
2010-01-06 12:15:00,49.7,49.7,49.62,49.65,51300.0,35.3325,35.3325,35.2756,35.297,51300.0
2010-01-06 12:20:00,49.64,49.69,49.6,49.68,42600.0,35.2898,35.3254,35.2614,35.3183,42600.0
2010-01-06 12:25:00,49.68,49.69,49.55,49.56,46200.0,35.3183,35.3254,35.2259,35.233,46200.0
2010-01-06 12:30:00,49.56,49.65,49.56,49.63,26600.0,35.233,35.297,35.233,35.2827,26600.0
2010-01-06 12:35:00,49.64,49.77,49.64,49.77,30000.0,35.2898,35.3823,35.2898,35.3823,30000.0
2010-01-06 12:40:00,49.77,49.81,49.7,49.75,62200.0,35.3823,35.4107,35.3325,35.368,62200.0
2010-01-06 12:45:00,49.76,49.81,49.72,49.8,36000.0,35.3752,35.4107,35.3467,35.4036,36000.0
2010-01-06 12:50:00,49.79,49.84,49.79,49.84,40500.0,35.3965,35.432,35.3965,35.432,40500.0
2010-01-06 12:55:00,49.83,49.88,49.79,49.84,50000.0,35.4249,35.4605,35.3965,35.432,50000.0
2010-01-06 13:00:00,49.84,49.88,49.76,49.77,54700.0,35.432,35.4605,35.3752,35.3823,54700.0
2010-01-06 13:05:00,49.77,49.81,49.76,49.81,40200.0,35.3823,35.4107,35.3752,35.4107,40200.0
2010-01-06 13:10:00,49.81,49.88,49.8,49.82,41100.0,35.4107,35.4605,35.4036,35.4178,41100.0
2010-01-06 13:15:00,49.82,49.83,49.72,49.76,45800.0,35.4178,35.4249,35.3467,35.3752,45800.0
2010-01-06 13:20:00,49.75,49.81,49.73,49.74,62900.0,35.368,35.4107,35.3538,35.3609,62900.0
2010-01-06 13:25:00,49.73,49.84,49.72,49.81,61900.0,35.3538,35.432,35.3467,35.4107,61900.0
2010-01-06 13:30:00,49.81,49.82,49.7,49.75,60000.0,35.4107,35.4178,35.3325,35.368,60000.0
2010-01-06 13:35:00,49.74,49.76,49.7,49.72,41300.0,35.3609,35.3752,35.3325,35.3467,41300.0
2010-01-06 13:40:00,49.72,49.77,49.35,49.73,65900.0,35.3467,35.3823,35.0837,35.3538,65900.0
2010-01-06 13:45:00,49.74,49.82,49.73,49.8,30700.0,35.3609,35.4178,35.3538,35.4036,30700.0
2010-01-06 13:50:00,49.8,49.81,49.73,49.79,30200.0,35.4036,35.4107,35.3538,35.3965,30200.0
2010-01-06 13:55:00,49.79,49.79,49.71,49.78,43000.0,35.3965,35.3965,35.3396,35.3894,43000.0
2010-01-06 14:00:00,49.78,49.98,49.77,49.91,109000.0,35.3894,35.5316,35.3823,35.4818,109000.0
2010-01-06 14:05:00,49.91,50.03,49.91,49.98,78100.0,35.4818,35.5671,35.4818,35.5316,78100.0
2010-01-06 14:10:00,49.99,50.03,49.95,49.95,76300.0,35.5387,35.5671,35.5102,35.5102,76300.0
2010-01-06 14:15:00,49.95,49.98,49.9,49.97,62000.0,35.5102,35.5316,35.4747,35.5244,62000.0
2010-01-06 14:20:00,49.97,49.97,49.88,49.91,61500.0,35.5244,35.5244,35.4605,35.4818,61500.0
2010-01-06 14:25:00,49.92,49.93,49.85,49.89,75100.0,35.4889,35.496,35.4391,35.4676,75100.0
2010-01-06 14:30:00,49.89,49.99,49.89,49.93,67900.0,35.4676,35.5387,35.4676,35.496,67900.0
2010-01-06 14:35:00,49.93,49.95,49.89,49.93,57100.0,35.496,35.5102,35.4676,35.496,57100.0
2010-01-06 14:40:00,49.93,50.03,49.92,50.01,67100.0,35.496,35.5671,35.4889,35.5529,67100.0
2010-01-06 14:45:00,50.01,50.03,49.97,49.97,46100.0,35.5529,35.5671,35.5244,35.5244,46100.0
2010-01-06 14:50:00,49.98,50.01,49.95,49.97,58300.0,35.5316,35.5529,35.5102,35.5244,58300.0
2010-01-06 14:55:00,49.96,49.97,49.92,49.93,39700.0,35.5173,35.5244,35.4889,35.496,39700.0
2010-01-06 15:00:00,49.92,49.94,49.87,49.9,74900.0,35.4889,35.5031,35.4534,35.4747,74900.0
2010-01-06 15:05:00,49.9,49.9,49.83,49.84,101800.0,35.4747,35.4747,35.4249,35.432,101800.0
2010-01-06 15:10:00,49.83,49.84,49.73,49.74,102500.0,35.4249,35.432,35.3538,35.3609,102500.0
2010-01-06 15:15:00,49.74,49.82,49.72,49.76,86400.0,35.3609,35.4178,35.3467,35.3752,86400.0
2010-01-06 15:20:00,49.75,49.83,49.74,49.81,128200.0,35.368,35.4249,35.3609,35.4107,128200.0
2010-01-06 15:25:00,49.81,49.82,49.76,49.77,80000.0,35.4107,35.4178,35.3752,35.3823,80000.0
2010-01-06 15:30:00,49.78,49.82,49.75,49.8,98200.0,35.3894,35.4178,35.368,35.4036,98200.0
2010-01-06 15:35:00,49.8,49.84,49.78,49.81,110000.0,35.4036,35.432,35.3894,35.4107,110000.0
2010-01-06 15:40:00,49.81,49.84,49.73,49.75,229800.0,35.4107,35.432,35.3538,35.368,229800.0
2010-01-06 15:45:00,49.74,49.75,49.63,49.64,219700.0,35.3609,35.368,35.2827,35.2898,219700.0
2010-01-06 15:50:00,49.64,49.65,49.52,49.6,269500.0,35.2898,35.297,35.2045,35.2614,269500.0
2010-01-06 15:55:00,49.59,49.62,49.53,49.6,440800.0,35.2543,35.2756,35.2116,35.2614,440800.0
2010-01-07 09:30:00,49.51,49.51,49.1,49.23,204200.0,35.1974,35.1974,34.906,34.9984,204200.0
2010-01-07 09:35:00,49.24,49.49,49.12,49.48,170900.0,35.0055,35.1832,34.9202,35.1761,170900.0
2010-01-07 09:40:00,49.47,49.5,49.27,49.34,139800.0,35.169,35.1903,35.0268,35.0766,139800.0
2010-01-07 09:45:00,49.34,49.34,48.92,48.95,171200.0,35.0766,35.0766,34.778,34.7993,171200.0
2010-01-07 09:50:00,48.93,48.99,48.81,48.93,106300.0,34.7851,34.8277,34.6998,34.7851,106300.0
2010-01-07 09:55:00,48.92,48.97,48.77,48.86,150200.0,34.778,34.8135,34.6713,34.7353,150200.0
2010-01-07 10:00:00,48.86,48.94,48.79,48.94,112800.0,34.7353,34.7922,34.6856,34.7922,112800.0
2010-01-07 10:05:00,48.94,48.98,48.83,48.94,75400.0,34.7922,34.8206,34.714,34.7922,75400.0
2010-01-07 10:10:00,48.93,48.93,48.84,48.89,77500.0,34.7851,34.7851,34.7211,34.7567,77500.0
2010-01-07 10:15:00,48.88,48.92,48.77,48.85,74400.0,34.7495,34.778,34.6713,34.7282,74400.0
2010-01-07 10:20:00,48.86,48.86,48.69,48.71,99300.0,34.7353,34.7353,34.6145,34.6287,99300.0
2010-01-07 10:25:00,48.72,48.95,48.72,48.95,79700.0,34.6358,34.7993,34.6358,34.7993,79700.0
2010-01-07 10:30:00,48.94,48.99,48.84,48.98,53300.0,34.7922,34.8277,34.7211,34.8206,53300.0
2010-01-07 10:35:00,48.98,49.03,48.92,48.92,42700.0,34.8206,34.8562,34.778,34.778,42700.0
2010-01-07 10:40:00,48.94,49.1,48.94,49.08,35100.0,34.7922,34.906,34.7922,34.8917,35100.0
2010-01-07 10:45:00,49.08,49.25,49.08,49.24,87600.0,34.8917,35.0126,34.8917,35.0055,87600.0
2010-01-07 10:50:00,49.23,49.31,49.03,49.05,91300.0,34.9984,35.0552,34.8562,34.8704,91300.0
2010-01-07 10:55:00,49.05,49.16,49.03,49.07,44500.0,34.8704,34.9486,34.8562,34.8846,44500.0
2010-01-07 11:00:00,49.07,49.21,49.05,49.19,47600.0,34.8846,34.9842,34.8704,34.9699,47600.0
2010-01-07 11:05:00,49.19,49.19,49.08,49.08,27400.0,34.9699,34.9699,34.8917,34.8917,27400.0
2010-01-07 11:10:00,49.09,49.17,49.07,49.15,45600.0,34.8988,34.9557,34.8846,34.9415,45600.0
2010-01-07 11:15:00,49.15,49.15,48.88,48.96,56700.0,34.9415,34.9415,34.7495,34.8064,56700.0
2010-01-07 11:20:00,48.96,48.97,48.92,48.93,29600.0,34.8064,34.8135,34.778,34.7851,29600.0
2010-01-07 11:25:00,48.93,48.94,48.84,48.87,45200.0,34.7851,34.7922,34.7211,34.7424,45200.0
2010-01-07 11:30:00,48.88,49.04,48.88,48.98,52600.0,34.7495,34.8633,34.7495,34.8206,52600.0
2010-01-07 11:35:00,48.99,49.05,48.91,48.92,26600.0,34.8277,34.8704,34.7709,34.778,26600.0
2010-01-07 11:40:00,48.91,49.0,48.88,48.95,37400.0,34.7709,34.8349,34.7495,34.7993,37400.0
2010-01-07 11:45:00,48.96,49.01,48.94,48.95,39400.0,34.8064,34.842,34.7922,34.7993,39400.0
2010-01-07 11:50:00,48.95,49.0,48.94,48.98,48500.0,34.7993,34.8349,34.7922,34.8206,48500.0
2010-01-07 11:55:00,49.0,49.01,48.95,48.98,68500.0,34.8349,34.842,34.7993,34.8206,68500.0
2010-01-07 12:00:00,48.97,49.1,48.97,49.04,64300.0,34.8135,34.906,34.8135,34.8633,64300.0
2010-01-07 12:05:00,49.04,49.04,48.95,49.0,40600.0,34.8633,34.8633,34.7993,34.8349,40600.0
2010-01-07 12:10:00,48.99,49.07,48.98,49.03,36400.0,34.8277,34.8846,34.8206,34.8562,36400.0
2010-01-07 12:15:00,49.04,49.18,49.02,49.14,38800.0,34.8633,34.9628,34.8491,34.9344,38800.0
2010-01-07 12:20:00,49.13,49.21,49.04,49.04,53800.0,34.9273,34.9842,34.8633,34.8633,53800.0
2010-01-07 12:25:00,49.05,49.17,49.03,49.16,38100.0,34.8704,34.9557,34.8562,34.9486,38100.0
2010-01-07 12:30:00,49.16,49.23,49.15,49.2,44500.0,34.9486,34.9984,34.9415,34.977,44500.0
2010-01-07 12:35:00,49.19,49.27,49.08,49.14,47700.0,34.9699,35.0268,34.8917,34.9344,47700.0
2010-01-07 12:40:00,49.14,49.18,49.12,49.17,35200.0,34.9344,34.9628,34.9202,34.9557,35200.0
2010-01-07 12:45:00,49.18,49.2,49.12,49.15,109400.0,34.9628,34.977,34.9202,34.9415,109400.0
2010-01-07 12:50:00,49.15,49.28,49.13,49.18,109200.0,34.9415,35.0339,34.9273,34.9628,109200.0
2010-01-07 12:55:00,49.17,49.17,49.02,49.03,96500.0,34.9557,34.9557,34.8491,34.8562,96500.0
2010-01-07 13:00:00,49.03,49.04,49.01,49.02,41700.0,34.8562,34.8633,34.842,34.8491,41700.0
2010-01-07 13:05:00,49.01,49.02,48.9,48.98,46200.0,34.842,34.8491,34.7638,34.8206,46200.0
2010-01-07 13:10:00,48.98,49.03,48.97,48.98,46300.0,34.8206,34.8562,34.8135,34.8206,46300.0
2010-01-07 13:15:00,48.99,49.08,48.98,49.05,24900.0,34.8277,34.8917,34.8206,34.8704,24900.0
2010-01-07 13:20:00,49.06,49.08,49.03,49.08,20400.0,34.8775,34.8917,34.8562,34.8917,20400.0
2010-01-07 13:25:00,49.09,49.13,49.08,49.08,86400.0,34.8988,34.9273,34.8917,34.8917,86400.0
2010-01-07 13:30:00,49.09,49.09,49.02,49.05,26400.0,34.8988,34.8988,34.8491,34.8704,26400.0
2010-01-07 13:35:00,49.05,49.14,49.04,49.12,25200.0,34.8704,34.9344,34.8633,34.9202,25200.0
2010-01-07 13:40:00,49.11,49.23,49.11,49.23,70500.0,34.9131,34.9984,34.9131,34.9984,70500.0
2010-01-07 13:45:00,49.22,49.3,49.22,49.29,77700.0,34.9913,35.0481,34.9913,35.041,77700.0
2010-01-07 13:50:00,49.29,49.35,49.26,49.3,115500.0,35.041,35.0837,35.0197,35.0481,115500.0
2010-01-07 13:55:00,49.31,49.33,49.21,49.23,42000.0,35.0552,35.0695,34.9842,34.9984,42000.0
2010-01-07 14:00:00,49.24,49.27,49.19,49.19,25500.0,35.0055,35.0268,34.9699,34.9699,25500.0
2010-01-07 14:05:00,49.19,49.28,49.19,49.23,34100.0,34.9699,35.0339,34.9699,34.9984,34100.0
2010-01-07 14:10:00,49.24,49.28,49.21,49.28,34900.0,35.0055,35.0339,34.9842,35.0339,34900.0
2010-01-07 14:15:00,49.27,49.39,49.26,49.36,46000.0,35.0268,35.1121,35.0197,35.0908,46000.0
2010-01-07 14:20:00,49.38,49.48,49.37,49.45,64500.0,35.105,35.1761,35.0979,35.1548,64500.0
2010-01-07 14:25:00,49.46,49.46,49.37,49.43,34100.0,35.1619,35.1619,35.0979,35.1406,34100.0
2010-01-07 14:30:00,49.42,49.46,49.4,49.45,24000.0,35.1334,35.1619,35.1192,35.1548,24000.0
2010-01-07 14:35:00,49.45,49.49,49.42,49.42,68400.0,35.1548,35.1832,35.1334,35.1334,68400.0
2010-01-07 14:40:00,49.42,49.46,49.37,49.38,37300.0,35.1334,35.1619,35.0979,35.105,37300.0
2010-01-07 14:45:00,49.39,49.44,49.39,49.44,30000.0,35.1121,35.1477,35.1121,35.1477,30000.0
2010-01-07 14:50:00,49.41,49.5,49.41,49.49,45200.0,35.1263,35.1903,35.1263,35.1832,45200.0
2010-01-07 14:55:00,49.49,49.49,49.41,49.47,26700.0,35.1832,35.1832,35.1263,35.169,26700.0
2010-01-07 15:00:00,49.47,49.47,49.22,49.25,132800.0,35.169,35.169,34.9913,35.0126,132800.0
2010-01-07 15:05:00,49.25,49.28,49.17,49.19,114200.0,35.0126,35.0339,34.9557,34.9699,114200.0
2010-01-07 15:10:00,49.19,49.24,49.16,49.17,81900.0,34.9699,35.0055,34.9486,34.9557,81900.0
2010-01-07 15:15:00,49.17,49.29,49.13,49.29,69700.0,34.9557,35.041,34.9273,35.041,69700.0
2010-01-07 15:20:00,49.29,49.38,49.24,49.35,64300.0,35.041,35.105,35.0055,35.0837,64300.0
2010-01-07 15:25:00,49.34,49.39,49.33,49.33,61400.0,35.0766,35.1121,35.0695,35.0695,61400.0
2010-01-07 15:30:00,49.34,49.42,49.34,49.41,74000.0,35.0766,35.1334,35.0766,35.1263,74000.0
2010-01-07 15:35:00,49.41,49.43,49.31,49.41,88400.0,35.1263,35.1406,35.0552,35.1263,88400.0
2010-01-07 15:40:00,49.42,49.48,49.38,49.48,91200.0,35.1334,35.1761,35.105,35.1761,91200.0
2010-01-07 15:45:00,49.47,49.48,49.35,49.42,134500.0,35.169,35.1761,35.0837,35.1334,134500.0
2010-01-07 15:50:00,49.42,49.43,49.34,49.34,122600.0,35.1334,35.1406,35.0766,35.0766,122600.0
2010-01-07 15:55:00,49.34,49.38,49.28,49.3,189200.0,35.0766,35.105,35.0339,35.0481,189200.0
2010-01-08 09:30:00,49.66,49.79,49.39,49.4,107700.0,35.3041,35.3965,35.1121,35.1192,107700.0
2010-01-08 09:35:00,49.38,49.53,49.05,49.14,160300.0,35.105,35.2116,34.8704,34.9344,160300.0
2010-01-08 09:40:00,49.16,49.28,49.0,49.27,123400.0,34.9486,35.0339,34.8349,35.0268,123400.0
2010-01-08 09:45:00,49.27,49.41,49.18,49.3,100500.0,35.0268,35.1263,34.9628,35.0481,100500.0
2010-01-08 09:50:00,49.32,49.33,49.18,49.27,62000.0,35.0624,35.0695,34.9628,35.0268,62000.0
2010-01-08 09:55:00,49.23,49.42,49.15,49.16,109100.0,34.9984,35.1334,34.9415,34.9486,109100.0
2010-01-08 10:00:00,49.15,49.22,49.0,49.04,155100.0,34.9415,34.9913,34.8349,34.8633,155100.0
2010-01-08 10:05:00,49.06,49.13,49.0,49.09,99400.0,34.8775,34.9273,34.8349,34.8988,99400.0
2010-01-08 10:10:00,49.08,49.09,48.64,48.72,259700.0,34.8917,34.8988,34.5789,34.6358,259700.0
2010-01-08 10:15:00,48.72,48.81,48.69,48.81,68100.0,34.6358,34.6998,34.6145,34.6998,68100.0
2010-01-08 10:20:00,48.79,48.81,48.67,48.75,82700.0,34.6856,34.6998,34.6003,34.6571,82700.0
2010-01-08 10:25:00,48.76,48.81,48.62,48.68,109400.0,34.6642,34.6998,34.5647,34.6074,109400.0
2010-01-08 10:30:00,48.67,48.73,48.57,48.6,50700.0,34.6003,34.6429,34.5292,34.5505,50700.0
2010-01-08 10:35:00,48.59,48.8,48.56,48.77,73800.0,34.5434,34.6927,34.5221,34.6713,73800.0
2010-01-08 10:40:00,48.76,48.94,48.7,48.82,69200.0,34.6642,34.7922,34.6216,34.7069,69200.0
2010-01-08 10:45:00,48.82,49.03,48.73,49.03,97200.0,34.7069,34.8562,34.6429,34.8562,97200.0
2010-01-08 10:50:00,49.01,49.02,48.87,48.94,36500.0,34.842,34.8491,34.7424,34.7922,36500.0
2010-01-08 10:55:00,48.94,48.95,48.73,48.89,56300.0,34.7922,34.7993,34.6429,34.7567,56300.0
2010-01-08 11:00:00,48.88,48.89,48.71,48.76,48300.0,34.7495,34.7567,34.6287,34.6642,48300.0
2010-01-08 11:05:00,48.76,48.93,48.72,48.92,31900.0,34.6642,34.7851,34.6358,34.778,31900.0
2010-01-08 11:10:00,48.93,49.02,48.92,49.01,65900.0,34.7851,34.8491,34.778,34.842,65900.0
2010-01-08 11:15:00,49.01,49.07,48.93,49.01,43800.0,34.842,34.8846,34.7851,34.842,43800.0
2010-01-08 11:20:00,49.01,49.03,48.96,49.01,122100.0,34.842,34.8562,34.8064,34.842,122100.0
2010-01-08 11:25:00,49.0,49.04,48.9,48.91,76500.0,34.8349,34.8633,34.7638,34.7709,76500.0
2010-01-08 11:30:00,48.91,48.97,48.86,48.94,59400.0,34.7709,34.8135,34.7353,34.7922,59400.0
2010-01-08 11:35:00,48.95,48.96,48.89,48.91,34300.0,34.7993,34.8064,34.7567,34.7709,34300.0
2010-01-08 11:40:00,48.9,49.05,48.89,49.01,38300.0,34.7638,34.8704,34.7567,34.842,38300.0
2010-01-08 11:45:00,49.01,49.21,48.99,49.21,62500.0,34.842,34.9842,34.8277,34.9842,62500.0
2010-01-08 11:50:00,49.21,49.25,49.13,49.2,53300.0,34.9842,35.0126,34.9273,34.977,53300.0
2010-01-08 11:55:00,49.19,49.3,49.16,49.3,60500.0,34.9699,35.0481,34.9486,35.0481,60500.0
2010-01-08 12:00:00,49.29,49.34,49.24,49.29,62500.0,35.041,35.0766,35.0055,35.041,62500.0
2010-01-08 12:05:00,49.29,49.31,49.25,49.3,48100.0,35.041,35.0552,35.0126,35.0481,48100.0
2010-01-08 12:10:00,49.29,49.33,49.28,49.31,35700.0,35.041,35.0695,35.0339,35.0552,35700.0
2010-01-08 12:15:00,49.31,49.32,49.1,49.15,46800.0,35.0552,35.0624,34.906,34.9415,46800.0
2010-01-08 12:20:00,49.15,49.25,49.12,49.13,21100.0,34.9415,35.0126,34.9202,34.9273,21100.0
2010-01-08 12:25:00,49.13,49.25,49.12,49.25,16900.0,34.9273,35.0126,34.9202,35.0126,16900.0
2010-01-08 12:30:00,49.23,49.31,49.23,49.3,21400.0,34.9984,35.0552,34.9984,35.0481,21400.0
2010-01-08 12:35:00,49.3,49.31,49.23,49.29,33600.0,35.0481,35.0552,34.9984,35.041,33600.0
2010-01-08 12:40:00,49.3,49.47,49.3,49.45,73900.0,35.0481,35.169,35.0481,35.1548,73900.0
2010-01-08 12:45:00,49.46,49.47,49.29,49.3,63200.0,35.1619,35.169,35.041,35.0481,63200.0
2010-01-08 12:50:00,49.29,49.32,49.24,49.24,28900.0,35.041,35.0624,35.0055,35.0055,28900.0
2010-01-08 12:55:00,49.24,49.29,49.17,49.18,67400.0,35.0055,35.041,34.9557,34.9628,67400.0
2010-01-08 13:00:00,49.18,49.22,49.09,49.19,47900.0,34.9628,34.9913,34.8988,34.9699,47900.0
2010-01-08 13:05:00,49.2,49.3,49.2,49.27,34600.0,34.977,35.0481,34.977,35.0268,34600.0
2010-01-08 13:10:00,49.27,49.42,49.24,49.42,57100.0,35.0268,35.1334,35.0055,35.1334,57100.0
2010-01-08 13:15:00,49.43,49.47,49.35,49.38,72800.0,35.1406,35.169,35.0837,35.105,72800.0
2010-01-08 13:20:00,49.38,49.46,49.35,49.4,55400.0,35.105,35.1619,35.0837,35.1192,55400.0
2010-01-08 13:25:00,49.4,49.52,49.4,49.52,48600.0,35.1192,35.2045,35.1192,35.2045,48600.0
2010-01-08 13:30:00,49.51,49.53,49.46,49.51,80600.0,35.1974,35.2116,35.1619,35.1974,80600.0
2010-01-08 13:35:00,49.5,49.51,49.38,49.41,47200.0,35.1903,35.1974,35.105,35.1263,47200.0
2010-01-08 13:40:00,49.4,49.46,49.33,49.33,38000.0,35.1192,35.1619,35.0695,35.0695,38000.0
2010-01-08 13:45:00,49.33,49.36,49.28,49.3,43300.0,35.0695,35.0908,35.0339,35.0481,43300.0
2010-01-08 13:50:00,49.3,49.35,49.25,49.34,50400.0,35.0481,35.0837,35.0126,35.0766,50400.0
2010-01-08 13:55:00,49.34,49.39,49.25,49.27,44700.0,35.0766,35.1121,35.0126,35.0268,44700.0
2010-01-08 14:00:00,49.26,49.28,49.18,49.24,63000.0,35.0197,35.0339,34.9628,35.0055,63000.0
2010-01-08 14:05:00,49.22,49.26,49.18,49.22,73000.0,34.9913,35.0197,34.9628,34.9913,73000.0
2010-01-08 14:10:00,49.2,49.28,49.17,49.26,42600.0,34.977,35.0339,34.9557,35.0197,42600.0
2010-01-08 14:15:00,49.26,49.29,49.21,49.25,37600.0,35.0197,35.041,34.9842,35.0126,37600.0
2010-01-08 14:20:00,49.25,49.3,49.22,49.25,85500.0,35.0126,35.0481,34.9913,35.0126,85500.0
2010-01-08 14:25:00,49.25,49.31,49.22,49.27,155500.0,35.0126,35.0552,34.9913,35.0268,155500.0
2010-01-08 14:30:00,49.28,49.28,49.14,49.17,119400.0,35.0339,35.0339,34.9344,34.9557,119400.0
2010-01-08 14:35:00,49.17,49.18,49.14,49.18,26000.0,34.9557,34.9628,34.9344,34.9628,26000.0
2010-01-08 14:40:00,49.18,49.2,49.13,49.13,32600.0,34.9628,34.977,34.9273,34.9273,32600.0
2010-01-08 14:45:00,49.14,49.22,49.13,49.19,33300.0,34.9344,34.9913,34.9273,34.9699,33300.0
2010-01-08 14:50:00,49.18,49.22,49.14,49.14,37600.0,34.9628,34.9913,34.9344,34.9344,37600.0
2010-01-08 14:55:00,49.15,49.23,49.12,49.21,31900.0,34.9415,34.9984,34.9202,34.9842,31900.0
2010-01-08 15:00:00,49.21,49.23,49.17,49.21,32700.0,34.9842,34.9984,34.9557,34.9842,32700.0
2010-01-08 15:05:00,49.21,49.3,49.21,49.24,120000.0,34.9842,35.0481,34.9842,35.0055,120000.0
2010-01-08 15:10:00,49.23,49.3,49.21,49.28,80800.0,34.9984,35.0481,34.9842,35.0339,80800.0
2010-01-08 15:15:00,49.29,49.35,49.29,49.3,75400.0,35.041,35.0837,35.041,35.0481,75400.0
2010-01-08 15:20:00,49.3,49.35,49.28,49.35,25300.0,35.0481,35.0837,35.0339,35.0837,25300.0
2010-01-08 15:25:00,49.35,49.38,49.32,49.38,61400.0,35.0837,35.105,35.0624,35.105,61400.0
2010-01-08 15:30:00,49.38,49.48,49.38,49.46,116100.0,35.105,35.1761,35.105,35.1619,116100.0
2010-01-08 15:35:00,49.46,49.53,49.44,49.52,137500.0,35.1619,35.2116,35.1477,35.2045,137500.0
2010-01-08 15:40:00,49.52,49.53,49.46,49.53,120400.0,35.2045,35.2116,35.1619,35.2116,120400.0
2010-01-08 15:45:00,49.53,49.57,49.51,49.57,106800.0,35.2116,35.2401,35.1974,35.2401,106800.0
2010-01-08 15:50:00,49.56,49.61,49.52,49.53,195100.0,35.233,35.2685,35.2045,35.2116,195100.0
2010-01-08 15:55:00,49.52,49.64,49.52,49.6,270400.0,35.2045,35.2898,35.2045,35.2614,270400.0
2010-01-11 09:30:00,50.99,51.25,50.6,51.07,363700.0,36.2496,36.4344,35.9723,36.3065,363700.0
2010-01-11 09:35:00,51.07,51.21,50.5,50.73,332500.0,36.3065,36.406,35.9012,36.0647,332500.0
2010-01-11 09:40:00,50.73,50.87,50.55,50.66,157900.0,36.0647,36.1643,35.9368,36.015,157900.0
2010-01-11 09:45:00,50.65,50.88,50.57,50.57,161100.0,36.0079,36.1714,35.951,35.951,161100.0
2010-01-11 09:50:00,50.57,50.6,50.35,50.36,160900.0,35.951,35.9723,35.7946,35.8017,160900.0
2010-01-11 09:55:00,50.36,50.44,50.28,50.32,125900.0,35.8017,35.8586,35.7448,35.7733,125900.0
2010-01-11 10:00:00,50.33,50.55,50.33,50.46,104300.0,35.7804,35.9368,35.7804,35.8728,104300.0
2010-01-11 10:05:00,50.45,50.47,50.33,50.33,134900.0,35.8657,35.8799,35.7804,35.7804,134900.0
2010-01-11 10:10:00,50.38,50.39,50.17,50.17,133900.0,35.8159,35.823,35.6666,35.6666,133900.0
2010-01-11 10:15:00,50.17,50.3,50.03,50.3,140600.0,35.6666,35.759,35.5671,35.759,140600.0
2010-01-11 10:20:00,50.3,50.34,50.19,50.3,71000.0,35.759,35.7875,35.6808,35.759,71000.0
2010-01-11 10:25:00,50.3,50.44,50.3,50.43,79600.0,35.759,35.8586,35.759,35.8515,79600.0
2010-01-11 10:30:00,50.43,50.47,50.2,50.21,70500.0,35.8515,35.8799,35.688,35.6951,70500.0
2010-01-11 10:35:00,50.2,50.22,50.11,50.13,66100.0,35.688,35.7022,35.624,35.6382,66100.0
2010-01-11 10:40:00,50.14,50.24,50.1,50.15,73500.0,35.6453,35.7164,35.6169,35.6524,73500.0
2010-01-11 10:45:00,50.14,50.36,50.06,50.35,92900.0,35.6453,35.8017,35.5884,35.7946,92900.0
2010-01-11 10:50:00,50.34,50.41,50.25,50.28,100000.0,35.7875,35.8372,35.7235,35.7448,100000.0
2010-01-11 10:55:00,50.27,50.28,50.15,50.27,68900.0,35.7377,35.7448,35.6524,35.7377,68900.0
2010-01-11 11:00:00,50.26,50.38,50.24,50.38,65400.0,35.7306,35.8159,35.7164,35.8159,65400.0
2010-01-11 11:05:00,50.37,50.37,50.24,50.27,76600.0,35.8088,35.8088,35.7164,35.7377,76600.0
2010-01-11 11:10:00,50.27,50.31,50.06,50.09,105300.0,35.7377,35.7662,35.5884,35.6098,105300.0
2010-01-11 11:15:00,50.08,50.19,50.05,50.16,30800.0,35.6026,35.6808,35.5813,35.6595,30800.0
2010-01-11 11:20:00,50.18,50.18,50.07,50.11,36800.0,35.6737,35.6737,35.5955,35.624,36800.0
2010-01-11 11:25:00,50.1,50.17,50.05,50.16,40600.0,35.6169,35.6666,35.5813,35.6595,40600.0
2010-01-11 11:30:00,50.17,50.23,50.14,50.21,26400.0,35.6666,35.7093,35.6453,35.6951,26400.0
2010-01-11 11:35:00,50.21,50.35,50.19,50.35,33800.0,35.6951,35.7946,35.6808,35.7946,33800.0
2010-01-11 11:40:00,50.35,50.46,50.35,50.44,86100.0,35.7946,35.8728,35.7946,35.8586,86100.0
2010-01-11 11:45:00,50.44,50.5,50.33,50.35,59700.0,35.8586,35.9012,35.7804,35.7946,59700.0
2010-01-11 11:50:00,50.35,50.51,50.35,50.44,87000.0,35.7946,35.9083,35.7946,35.8586,87000.0
2010-01-11 11:55:00,50.44,50.57,50.43,50.52,80600.0,35.8586,35.951,35.8515,35.9155,80600.0
2010-01-11 12:00:00,50.52,50.55,50.49,50.5,42200.0,35.9155,35.9368,35.8941,35.9012,42200.0
2010-01-11 12:05:00,50.5,50.5,50.41,50.46,42700.0,35.9012,35.9012,35.8372,35.8728,42700.0
2010-01-11 12:10:00,50.45,50.52,50.45,50.49,71800.0,35.8657,35.9155,35.8657,35.8941,71800.0
2010-01-11 12:15:00,50.49,50.54,50.43,50.45,73700.0,35.8941,35.9297,35.8515,35.8657,73700.0
2010-01-11 12:20:00,50.45,50.45,50.29,50.29,81600.0,35.8657,35.8657,35.7519,35.7519,81600.0
2010-01-11 12:25:00,50.29,50.3,50.18,50.27,31100.0,35.7519,35.759,35.6737,35.7377,31100.0
2010-01-11 12:30:00,50.27,50.27,50.15,50.19,30900.0,35.7377,35.7377,35.6524,35.6808,30900.0
2010-01-11 12:35:00,50.18,50.19,50.08,50.14,33300.0,35.6737,35.6808,35.6026,35.6453,33300.0
2010-01-11 12:40:00,50.14,50.23,50.14,50.2,20900.0,35.6453,35.7093,35.6453,35.688,20900.0
2010-01-11 12:45:00,50.18,50.18,50.06,50.09,43400.0,35.6737,35.6737,35.5884,35.6098,43400.0
2010-01-11 12:50:00,50.1,50.12,49.98,50.09,74700.0,35.6169,35.6311,35.5316,35.6098,74700.0
2010-01-11 12:55:00,50.1,50.18,50.03,50.12,98100.0,35.6169,35.6737,35.5671,35.6311,98100.0
2010-01-11 13:00:00,50.11,50.21,50.08,50.18,76500.0,35.624,35.6951,35.6026,35.6737,76500.0
2010-01-11 13:05:00,50.18,50.22,50.1,50.13,71100.0,35.6737,35.7022,35.6169,35.6382,71100.0
2010-01-11 13:10:00,50.13,50.19,50.1,50.13,61400.0,35.6382,35.6808,35.6169,35.6382,61400.0
2010-01-11 13:15:00,50.13,50.15,50.0,50.11,70100.0,35.6382,35.6524,35.5458,35.624,70100.0
2010-01-11 13:20:00,50.11,50.11,49.99,50.05,95700.0,35.624,35.624,35.5387,35.5813,95700.0
2010-01-11 13:25:00,50.04,50.11,49.92,50.11,151600.0,35.5742,35.624,35.4889,35.624,151600.0
2010-01-11 13:30:00,50.1,50.13,50.0,50.06,43600.0,35.6169,35.6382,35.5458,35.5884,43600.0
2010-01-11 13:35:00,50.06,50.2,50.06,50.16,29500.0,35.5884,35.688,35.5884,35.6595,29500.0
2010-01-11 13:40:00,50.15,50.17,50.11,50.14,53300.0,35.6524,35.6666,35.624,35.6453,53300.0
2010-01-11 13:45:00,50.15,50.23,50.13,50.13,61100.0,35.6524,35.7093,35.6382,35.6382,61100.0
2010-01-11 13:50:00,50.14,50.17,50.03,50.05,32900.0,35.6453,35.6666,35.5671,35.5813,32900.0
2010-01-11 13:55:00,50.05,50.06,50.0,50.02,29700.0,35.5813,35.5884,35.5458,35.56,29700.0
2010-01-11 14:00:00,50.02,50.11,49.96,50.06,34500.0,35.56,35.624,35.5173,35.5884,34500.0
2010-01-11 14:05:00,50.06,50.07,49.98,50.05,39100.0,35.5884,35.5955,35.5316,35.5813,39100.0
2010-01-11 14:10:00,50.04,50.09,50.02,50.07,24500.0,35.5742,35.6098,35.56,35.5955,24500.0
2010-01-11 14:15:00,50.08,50.14,50.06,50.08,47100.0,35.6026,35.6453,35.5884,35.6026,47100.0
2010-01-11 14:20:00,50.08,50.17,50.08,50.16,37800.0,35.6026,35.6666,35.6026,35.6595,37800.0
2010-01-11 14:25:00,50.16,50.18,50.12,50.15,28400.0,35.6595,35.6737,35.6311,35.6524,28400.0
2010-01-11 14:30:00,50.14,50.15,50.07,50.08,40600.0,35.6453,35.6524,35.5955,35.6026,40600.0
2010-01-11 14:35:00,50.08,50.09,49.99,49.99,31800.0,35.6026,35.6098,35.5387,35.5387,31800.0
2010-01-11 14:40:00,50.0,50.03,49.96,49.98,34300.0,35.5458,35.5671,35.5173,35.5316,34300.0
2010-01-11 14:45:00,49.97,50.07,49.97,50.0,26200.0,35.5244,35.5955,35.5244,35.5458,26200.0
2010-01-11 14:50:00,50.01,50.03,49.98,50.03,35800.0,35.5529,35.5671,35.5316,35.5671,35800.0
2010-01-11 14:55:00,50.04,50.05,49.96,49.99,30900.0,35.5742,35.5813,35.5173,35.5387,30900.0
2010-01-11 15:00:00,49.99,50.1,49.98,50.08,46200.0,35.5387,35.6169,35.5316,35.6026,46200.0
2010-01-11 15:05:00,50.08,50.16,50.08,50.12,85300.0,35.6026,35.6595,35.6026,35.6311,85300.0
2010-01-11 15:10:00,50.12,50.15,50.05,50.05,54000.0,35.6311,35.6524,35.5813,35.5813,54000.0
2010-01-11 15:15:00,50.07,50.2,50.07,50.2,45700.0,35.5955,35.688,35.5955,35.688,45700.0
2010-01-11 15:20:00,50.2,50.22,50.13,50.17,84100.0,35.688,35.7022,35.6382,35.6666,84100.0
2010-01-11 15:25:00,50.17,50.2,50.15,50.17,46300.0,35.6666,35.688,35.6524,35.6666,46300.0
2010-01-11 15:30:00,50.17,50.22,50.16,50.18,62600.0,35.6666,35.7022,35.6595,35.6737,62600.0
2010-01-11 15:35:00,50.19,50.19,50.1,50.17,105000.0,35.6808,35.6808,35.6169,35.6666,105000.0
2010-01-11 15:40:00,50.17,50.19,50.13,50.16,81400.0,35.6666,35.6808,35.6382,35.6595,81400.0
2010-01-11 15:45:00,50.16,50.18,50.1,50.16,129300.0,35.6595,35.6737,35.6169,35.6595,129300.0
2010-01-11 15:50:00,50.16,50.2,50.11,50.16,140300.0,35.6595,35.688,35.624,35.6595,140300.0
2010-01-11 15:55:00,50.15,50.18,50.13,50.15,164100.0,35.6524,35.6737,35.6382,35.6524,164100.0
2010-01-12 09:30:00,49.65,49.82,48.96,49.06,351300.0,35.297,35.4178,34.8064,34.8775,351300.0
2010-01-12 09:35:00,49.08,49.45,49.0,49.25,266800.0,34.8917,35.1548,34.8349,35.0126,266800.0
2010-01-12 09:40:00,49.26,49.36,49.13,49.19,144200.0,35.0197,35.0908,34.9273,34.9699,144200.0
2010-01-12 09:45:00,49.19,49.29,49.04,49.25,140400.0,34.9699,35.041,34.8633,35.0126,140400.0
2010-01-12 09:50:00,49.26,49.29,49.13,49.23,123400.0,35.0197,35.041,34.9273,34.9984,123400.0
2010-01-12 09:55:00,49.23,49.42,49.21,49.37,103000.0,34.9984,35.1334,34.9842,35.0979,103000.0
2010-01-12 10:00:00,49.36,49.54,49.3,49.45,154500.0,35.0908,35.2188,35.0481,35.1548,154500.0
2010-01-12 10:05:00,49.44,49.58,49.4,49.42,104900.0,35.1477,35.2472,35.1192,35.1334,104900.0
2010-01-12 10:10:00,49.41,49.6,49.4,49.57,96100.0,35.1263,35.2614,35.1192,35.2401,96100.0
2010-01-12 10:15:00,49.56,49.56,49.28,49.37,88400.0,35.233,35.233,35.0339,35.0979,88400.0
2010-01-12 10:20:00,49.37,49.6,49.34,49.54,59000.0,35.0979,35.2614,35.0766,35.2188,59000.0
2010-01-12 10:25:00,49.55,49.69,49.52,49.6,95800.0,35.2259,35.3254,35.2045,35.2614,95800.0
2010-01-12 10:30:00,49.62,49.63,49.5,49.6,80300.0,35.2756,35.2827,35.1903,35.2614,80300.0
2010-01-12 10:35:00,49.59,49.64,49.42,49.42,110800.0,35.2543,35.2898,35.1334,35.1334,110800.0
2010-01-12 10:40:00,49.42,49.57,49.42,49.55,37000.0,35.1334,35.2401,35.1334,35.2259,37000.0
2010-01-12 10:45:00,49.55,49.59,49.49,49.56,58600.0,35.2259,35.2543,35.1832,35.233,58600.0
2010-01-12 10:50:00,49.55,49.6,49.43,49.47,79300.0,35.2259,35.2614,35.1406,35.169,79300.0
2010-01-12 10:55:00,49.48,49.63,49.46,49.56,27800.0,35.1761,35.2827,35.1619,35.233,27800.0
2010-01-12 11:00:00,49.54,49.54,49.39,49.39,43800.0,35.2188,35.2188,35.1121,35.1121,43800.0
2010-01-12 11:05:00,49.39,49.39,49.25,49.29,105300.0,35.1121,35.1121,35.0126,35.041,105300.0
2010-01-12 11:10:00,49.27,49.28,49.08,49.17,103700.0,35.0268,35.0339,34.8917,34.9557,103700.0
2010-01-12 11:15:00,49.16,49.2,49.12,49.2,29400.0,34.9486,34.977,34.9202,34.977,29400.0
2010-01-12 11:20:00,49.19,49.19,49.08,49.14,43000.0,34.9699,34.9699,34.8917,34.9344,43000.0
2010-01-12 11:25:00,49.15,49.24,49.09,49.14,60400.0,34.9415,35.0055,34.8988,34.9344,60400.0
2010-01-12 11:30:00,49.14,49.27,49.11,49.26,90300.0,34.9344,35.0268,34.9131,35.0197,90300.0
2010-01-12 11:35:00,49.27,49.27,49.07,49.21,143100.0,35.0268,35.0268,34.8846,34.9842,143100.0
2010-01-12 11:40:00,49.21,49.3,49.14,49.19,63300.0,34.9842,35.0481,34.9344,34.9699,63300.0
2010-01-12 11:45:00,49.19,49.2,49.08,49.12,62100.0,34.9699,34.977,34.8917,34.9202,62100.0
2010-01-12 11:50:00,49.11,49.19,49.05,49.05,134800.0,34.9131,34.9699,34.8704,34.8704,134800.0
2010-01-12 11:55:00,49.05,49.16,49.01,49.12,87000.0,34.8704,34.9486,34.842,34.9202,87000.0
2010-01-12 12:00:00,49.11,49.13,48.97,49.02,48400.0,34.9131,34.9273,34.8135,34.8491,48400.0
2010-01-12 12:05:00,49.03,49.08,49.02,49.08,37800.0,34.8562,34.8917,34.8491,34.8917,37800.0
2010-01-12 12:10:00,49.08,49.09,49.02,49.04,25400.0,34.8917,34.8988,34.8491,34.8633,25400.0
2010-01-12 12:15:00,49.04,49.07,48.98,49.01,26000.0,34.8633,34.8846,34.8206,34.842,26000.0
2010-01-12 12:20:00,49.0,49.01,48.77,48.78,85000.0,34.8349,34.842,34.6713,34.6785,85000.0
2010-01-12 12:25:00,48.78,48.82,48.68,48.71,104100.0,34.6785,34.7069,34.6074,34.6287,104100.0
2010-01-12 12:30:00,48.71,48.72,48.53,48.57,93200.0,34.6287,34.6358,34.5007,34.5292,93200.0
2010-01-12 12:35:00,48.58,48.65,48.52,48.57,70100.0,34.5363,34.586,34.4936,34.5292,70100.0
2010-01-12 12:40:00,48.58,48.68,48.54,48.59,53800.0,34.5363,34.6074,34.5078,34.5434,53800.0
2010-01-12 12:45:00,48.6,48.6,48.45,48.48,65900.0,34.5505,34.5505,34.4439,34.4652,65900.0
2010-01-12 12:50:00,48.47,48.47,48.25,48.37,189600.0,34.4581,34.4581,34.3017,34.387,189600.0
2010-01-12 12:55:00,48.36,48.41,48.23,48.32,135600.0,34.3799,34.4154,34.2875,34.3514,135600.0
2010-01-12 13:00:00,48.33,48.51,48.28,48.49,103300.0,34.3585,34.4865,34.323,34.4723,103300.0
2010-01-12 13:05:00,48.47,48.47,48.33,48.41,32300.0,34.4581,34.4581,34.3585,34.4154,32300.0
2010-01-12 13:10:00,48.42,48.46,48.32,48.45,40200.0,34.4225,34.451,34.3514,34.4439,40200.0
2010-01-12 13:15:00,48.45,48.46,48.11,48.11,190700.0,34.4439,34.451,34.2021,34.2021,190700.0
2010-01-12 13:20:00,48.11,48.11,47.93,48.08,216200.0,34.2021,34.2021,34.0742,34.1808,216200.0
2010-01-12 13:25:00,48.08,48.15,48.03,48.12,100400.0,34.1808,34.2306,34.1453,34.2093,100400.0
2010-01-12 13:30:00,48.11,48.3,48.07,48.17,100300.0,34.2021,34.3372,34.1737,34.2448,100300.0
2010-01-12 13:35:00,48.18,48.25,48.16,48.24,77400.0,34.2519,34.3017,34.2377,34.2946,77400.0
2010-01-12 13:40:00,48.26,48.33,48.24,48.3,44000.0,34.3088,34.3585,34.2946,34.3372,44000.0
2010-01-12 13:45:00,48.3,48.33,48.27,48.29,48500.0,34.3372,34.3585,34.3159,34.3301,48500.0
2010-01-12 13:50:00,48.29,48.3,48.17,48.27,95700.0,34.3301,34.3372,34.2448,34.3159,95700.0
2010-01-12 13:55:00,48.27,48.31,48.23,48.29,56200.0,34.3159,34.3443,34.2875,34.3301,56200.0
2010-01-12 14:00:00,48.28,48.29,48.25,48.28,53000.0,34.323,34.3301,34.3017,34.323,53000.0
2010-01-12 14:05:00,48.28,48.31,48.26,48.29,59200.0,34.323,34.3443,34.3088,34.3301,59200.0
2010-01-12 14:10:00,48.3,48.5,48.23,48.29,263800.0,34.3372,34.4794,34.2875,34.3301,263800.0
2010-01-12 14:15:00,48.29,48.36,48.29,48.35,32100.0,34.3301,34.3799,34.3301,34.3728,32100.0
2010-01-12 14:20:00,48.36,48.43,48.34,48.4,55500.0,34.3799,34.4296,34.3657,34.4083,55500.0
2010-01-12 14:25:00,48.39,48.47,48.38,48.46,76300.0,34.4012,34.4581,34.3941,34.451,76300.0
2010-01-12 14:30:00,48.46,48.48,48.42,48.46,54300.0,34.451,34.4652,34.4225,34.451,54300.0
2010-01-12 14:35:00,48.46,48.5,48.42,48.43,37300.0,34.451,34.4794,34.4225,34.4296,37300.0
2010-01-12 14:40:00,48.43,48.44,48.37,48.37,30100.0,34.4296,34.4367,34.387,34.387,30100.0
2010-01-12 14:45:00,48.37,48.5,48.37,48.5,39000.0,34.387,34.4794,34.387,34.4794,39000.0
2010-01-12 14:50:00,48.51,48.57,48.51,48.57,39500.0,34.4865,34.5292,34.4865,34.5292,39500.0
2010-01-12 14:55:00,48.57,48.59,48.55,48.57,40200.0,34.5292,34.5434,34.5149,34.5292,40200.0
2010-01-12 15:00:00,48.56,48.57,48.42,48.43,62000.0,34.5221,34.5292,34.4225,34.4296,62000.0
2010-01-12 15:05:00,48.42,48.43,48.35,48.38,74400.0,34.4225,34.4296,34.3728,34.3941,74400.0
2010-01-12 15:10:00,48.37,48.44,48.37,48.37,49300.0,34.387,34.4367,34.387,34.387,49300.0
2010-01-12 15:15:00,48.37,48.38,48.24,48.26,105300.0,34.387,34.3941,34.2946,34.3088,105300.0
2010-01-12 15:20:00,48.28,48.33,48.23,48.25,100500.0,34.323,34.3585,34.2875,34.3017,100500.0
2010-01-12 15:25:00,48.25,48.32,48.24,48.3,90300.0,34.3017,34.3514,34.2946,34.3372,90300.0
2010-01-12 15:30:00,48.3,48.34,48.27,48.28,118400.0,34.3372,34.3657,34.3159,34.323,118400.0
2010-01-12 15:35:00,48.28,48.3,48.23,48.26,125800.0,34.323,34.3372,34.2875,34.3088,125800.0
2010-01-12 15:40:00,48.26,48.34,48.23,48.34,182000.0,34.3088,34.3657,34.2875,34.3657,182000.0
2010-01-12 15:45:00,48.33,48.4,48.32,48.39,183100.0,34.3585,34.4083,34.3514,34.4012,183100.0
2010-01-12 15:50:00,48.39,48.46,48.39,48.45,256100.0,34.4012,34.451,34.4012,34.4439,256100.0
2010-01-12 15:55:00,48.44,48.57,48.44,48.53,530000.0,34.4367,34.5292,34.4367,34.5007,530000.0
2010-01-13 09:30:00,48.79,48.84,48.43,48.58,172900.0,34.6856,34.7211,34.4296,34.5363,172900.0
2010-01-13 09:35:00,48.56,48.67,48.53,48.65,131900.0,34.5221,34.6003,34.5007,34.586,131900.0
2010-01-13 09:40:00,48.65,48.75,48.6,48.73,193400.0,34.586,34.6571,34.5505,34.6429,193400.0
2010-01-13 09:45:00,48.75,48.85,48.73,48.79,74000.0,34.6571,34.7282,34.6429,34.6856,74000.0
2010-01-13 09:50:00,48.78,48.98,48.78,48.92,71100.0,34.6785,34.8206,34.6785,34.778,71100.0
2010-01-13 09:55:00,48.92,48.96,48.71,48.76,110000.0,34.778,34.8064,34.6287,34.6642,110000.0
2010-01-13 10:00:00,48.75,48.82,48.48,48.53,132500.0,34.6571,34.7069,34.4652,34.5007,132500.0
2010-01-13 10:05:00,48.53,48.53,48.34,48.45,111700.0,34.5007,34.5007,34.3657,34.4439,111700.0
2010-01-13 10:10:00,48.44,48.44,48.22,48.3,110400.0,34.4367,34.4367,34.2803,34.3372,110400.0
2010-01-13 10:15:00,48.29,48.29,47.96,48.0,196800.0,34.3301,34.3301,34.0955,34.1239,196800.0
2010-01-13 10:20:00,48.01,48.01,47.72,47.85,218600.0,34.1311,34.1311,33.9249,34.0173,218600.0
2010-01-13 10:25:00,47.85,48.0,47.76,48.0,130400.0,34.0173,34.1239,33.9533,34.1239,130400.0
2010-01-13 10:30:00,47.99,48.09,47.75,48.07,88600.0,34.1168,34.1879,33.9462,34.1737,88600.0
2010-01-13 10:35:00,48.06,48.19,48.0,48.16,79300.0,34.1666,34.259,34.1239,34.2377,79300.0
2010-01-13 10:40:00,48.14,48.19,48.05,48.06,26100.0,34.2235,34.259,34.1595,34.1666,26100.0
2010-01-13 10:45:00,48.07,48.25,48.02,48.25,67700.0,34.1737,34.3017,34.1382,34.3017,67700.0
2010-01-13 10:50:00,48.25,48.4,48.25,48.39,56600.0,34.3017,34.4083,34.3017,34.4012,56600.0
2010-01-13 10:55:00,48.39,48.45,48.28,48.34,57200.0,34.4012,34.4439,34.323,34.3657,57200.0
2010-01-13 11:00:00,48.34,48.35,48.19,48.25,50100.0,34.3657,34.3728,34.259,34.3017,50100.0
2010-01-13 11:05:00,48.25,48.35,48.19,48.34,70100.0,34.3017,34.3728,34.259,34.3657,70100.0
2010-01-13 11:10:00,48.33,48.35,48.2,48.2,50700.0,34.3585,34.3728,34.2661,34.2661,50700.0
2010-01-13 11:15:00,48.19,48.21,48.11,48.13,27300.0,34.259,34.2732,34.2021,34.2164,27300.0
2010-01-13 11:20:00,48.13,48.33,48.13,48.3,92100.0,34.2164,34.3585,34.2164,34.3372,92100.0
2010-01-13 11:25:00,48.3,48.33,48.26,48.31,21200.0,34.3372,34.3585,34.3088,34.3443,21200.0
2010-01-13 11:30:00,48.31,48.37,48.23,48.27,37200.0,34.3443,34.387,34.2875,34.3159,37200.0
2010-01-13 11:35:00,48.27,48.28,48.23,48.25,32400.0,34.3159,34.323,34.2875,34.3017,32400.0
2010-01-13 11:40:00,48.25,48.36,48.25,48.35,48600.0,34.3017,34.3799,34.3017,34.3728,48600.0
2010-01-13 11:45:00,48.35,48.45,48.35,48.41,38600.0,34.3728,34.4439,34.3728,34.4154,38600.0
2010-01-13 11:50:00,48.41,48.49,48.4,48.44,54300.0,34.4154,34.4723,34.4083,34.4367,54300.0
2010-01-13 11:55:00,48.43,48.55,48.43,48.49,59900.0,34.4296,34.5149,34.4296,34.4723,59900.0
2010-01-13 12:00:00,48.5,48.59,48.5,48.58,38700.0,34.4794,34.5434,34.4794,34.5363,38700.0
2010-01-13 12:05:00,48.59,48.75,48.58,48.62,58700.0,34.5434,34.6571,34.5363,34.5647,58700.0
2010-01-13 12:10:00,48.62,48.67,48.56,48.67,26300.0,34.5647,34.6003,34.5221,34.6003,26300.0
2010-01-13 12:15:00,48.66,48.81,48.66,48.74,41000.0,34.5931,34.6998,34.5931,34.65,41000.0
2010-01-13 12:20:00,48.74,48.85,48.67,48.85,48000.0,34.65,34.7282,34.6003,34.7282,48000.0
2010-01-13 12:25:00,48.85,48.98,48.78,48.78,98400.0,34.7282,34.8206,34.6785,34.6785,98400.0
2010-01-13 12:30:00,48.79,48.8,48.66,48.73,77000.0,34.6856,34.6927,34.5931,34.6429,77000.0
2010-01-13 12:35:00,48.73,48.87,48.69,48.8,88800.0,34.6429,34.7424,34.6145,34.6927,88800.0
2010-01-13 12:40:00,48.81,48.99,48.81,48.9,84900.0,34.6998,34.8277,34.6998,34.7638,84900.0
2010-01-13 12:45:00,48.9,48.98,48.83,48.85,42900.0,34.7638,34.8206,34.714,34.7282,42900.0
2010-01-13 12:50:00,48.85,48.97,48.84,48.89,58700.0,34.7282,34.8135,34.7211,34.7567,58700.0
2010-01-13 12:55:00,48.89,48.91,48.65,48.67,44300.0,34.7567,34.7709,34.586,34.6003,44300.0
2010-01-13 13:00:00,48.67,48.72,48.51,48.52,50000.0,34.6003,34.6358,34.4865,34.4936,50000.0
2010-01-13 13:05:00,48.52,48.65,48.51,48.65,25800.0,34.4936,34.586,34.4865,34.586,25800.0
2010-01-13 13:10:00,48.64,48.68,48.61,48.68,30700.0,34.5789,34.6074,34.5576,34.6074,30700.0
2010-01-13 13:15:00,48.67,48.67,48.57,48.6,20100.0,34.6003,34.6003,34.5292,34.5505,20100.0
2010-01-13 13:20:00,48.59,48.59,48.48,48.52,35500.0,34.5434,34.5434,34.4652,34.4936,35500.0
2010-01-13 13:25:00,48.53,48.75,48.51,48.74,44400.0,34.5007,34.6571,34.4865,34.65,44400.0
2010-01-13 13:30:00,48.75,48.83,48.74,48.8,53800.0,34.6571,34.714,34.65,34.6927,53800.0
2010-01-13 13:35:00,48.79,48.92,48.3,48.91,109200.0,34.6856,34.778,34.3372,34.7709,109200.0
2010-01-13 13:40:00,48.92,48.93,48.83,48.86,48300.0,34.778,34.7851,34.714,34.7353,48300.0
2010-01-13 13:45:00,48.87,48.88,48.7,48.7,34800.0,34.7424,34.7495,34.6216,34.6216,34800.0
2010-01-13 13:50:00,48.7,48.79,48.66,48.68,59100.0,34.6216,34.6856,34.5931,34.6074,59100.0
2010-01-13 13:55:00,48.68,48.75,48.68,48.7,26000.0,34.6074,34.6571,34.6074,34.6216,26000.0
2010-01-13 14:00:00,48.69,48.86,48.69,48.83,105100.0,34.6145,34.7353,34.6145,34.714,105100.0
2010-01-13 14:05:00,48.82,48.86,48.75,48.75,68400.0,34.7069,34.7353,34.6571,34.6571,68400.0
2010-01-13 14:10:00,48.74,48.8,48.71,48.72,48500.0,34.65,34.6927,34.6287,34.6358,48500.0
2010-01-13 14:15:00,48.71,48.73,48.67,48.67,31500.0,34.6287,34.6429,34.6003,34.6003,31500.0
2010-01-13 14:20:00,48.68,48.75,48.66,48.67,31000.0,34.6074,34.6571,34.5931,34.6003,31000.0
2010-01-13 14:25:00,48.67,48.69,48.63,48.66,45500.0,34.6003,34.6145,34.5718,34.5931,45500.0
2010-01-13 14:30:00,48.66,48.72,48.65,48.7,43900.0,34.5931,34.6358,34.586,34.6216,43900.0
2010-01-13 14:35:00,48.71,48.73,48.68,48.68,40100.0,34.6287,34.6429,34.6074,34.6074,40100.0
2010-01-13 14:40:00,48.69,48.74,48.68,48.7,46900.0,34.6145,34.65,34.6074,34.6216,46900.0
2010-01-13 14:45:00,48.71,48.76,48.7,48.76,21900.0,34.6287,34.6642,34.6216,34.6642,21900.0
2010-01-13 14:50:00,48.75,48.79,48.71,48.77,37200.0,34.6571,34.6856,34.6287,34.6713,37200.0
2010-01-13 14:55:00,48.78,48.79,48.77,48.78,19700.0,34.6785,34.6856,34.6713,34.6785,19700.0
2010-01-13 15:00:00,48.77,48.77,48.69,48.71,42800.0,34.6713,34.6713,34.6145,34.6287,42800.0
2010-01-13 15:05:00,48.7,48.71,48.17,48.69,83200.0,34.6216,34.6287,34.2448,34.6145,83200.0
2010-01-13 15:10:00,48.7,48.7,48.65,48.65,19000.0,34.6216,34.6216,34.586,34.586,19000.0
2010-01-13 15:15:00,48.65,48.72,48.65,48.7,45400.0,34.586,34.6358,34.586,34.6216,45400.0
2010-01-13 15:20:00,48.7,48.72,48.65,48.71,42400.0,34.6216,34.6358,34.586,34.6287,42400.0
2010-01-13 15:25:00,48.72,48.76,48.72,48.74,46400.0,34.6358,34.6642,34.6358,34.65,46400.0
2010-01-13 15:30:00,48.74,48.85,48.74,48.82,78800.0,34.65,34.7282,34.65,34.7069,78800.0
2010-01-13 15:35:00,48.82,48.82,48.76,48.79,47500.0,34.7069,34.7069,34.6642,34.6856,47500.0
2010-01-13 15:40:00,48.78,48.79,48.71,48.72,79500.0,34.6785,34.6856,34.6287,34.6358,79500.0
2010-01-13 15:45:00,48.73,48.75,48.72,48.74,61700.0,34.6429,34.6571,34.6358,34.65,61700.0
2010-01-13 15:50:00,48.74,48.79,48.73,48.76,101700.0,34.65,34.6856,34.6429,34.6642,101700.0
2010-01-13 15:55:00,48.76,48.78,48.72,48.75,220900.0,34.6642,34.6785,34.6358,34.6571,220900.0
2010-01-14 09:30:00,48.8,48.94,48.62,48.7,91400.0,34.6927,34.7922,34.5647,34.6216,91400.0
2010-01-14 09:35:00,48.69,48.73,48.43,48.47,109900.0,34.6145,34.6429,34.4296,34.4581,109900.0
2010-01-14 09:40:00,48.47,48.58,48.44,48.45,77900.0,34.4581,34.5363,34.4367,34.4439,77900.0
2010-01-14 09:45:00,48.44,48.62,48.42,48.58,129300.0,34.4367,34.5647,34.4225,34.5363,129300.0
2010-01-14 09:50:00,48.59,48.64,48.48,48.57,59300.0,34.5434,34.5789,34.4652,34.5292,59300.0
2010-01-14 09:55:00,48.56,48.59,48.4,48.42,81000.0,34.5221,34.5434,34.4083,34.4225,81000.0
2010-01-14 10:00:00,48.42,48.49,48.34,48.39,104600.0,34.4225,34.4723,34.3657,34.4012,104600.0
2010-01-14 10:05:00,48.38,48.47,48.35,48.36,116200.0,34.3941,34.4581,34.3728,34.3799,116200.0
2010-01-14 10:10:00,48.36,48.56,48.3,48.55,82800.0,34.3799,34.5221,34.3372,34.5149,82800.0
2010-01-14 10:15:00,48.55,48.55,48.31,48.33,65400.0,34.5149,34.5149,34.3443,34.3585,65400.0
2010-01-14 10:20:00,48.33,48.37,48.25,48.27,76500.0,34.3585,34.387,34.3017,34.3159,76500.0
2010-01-14 10:25:00,48.28,48.42,48.24,48.37,57000.0,34.323,34.4225,34.2946,34.387,57000.0
2010-01-14 10:30:00,48.37,48.41,48.27,48.31,106000.0,34.387,34.4154,34.3159,34.3443,106000.0
2010-01-14 10:35:00,48.32,48.4,48.25,48.38,66900.0,34.3514,34.4083,34.3017,34.3941,66900.0
2010-01-14 10:40:00,48.39,48.46,48.16,48.16,161500.0,34.4012,34.451,34.2377,34.2377,161500.0
2010-01-14 10:45:00,48.16,48.26,48.13,48.14,85700.0,34.2377,34.3088,34.2164,34.2235,85700.0
2010-01-14 10:50:00,48.16,48.22,48.01,48.16,103100.0,34.2377,34.2803,34.1311,34.2377,103100.0
2010-01-14 10:55:00,48.15,48.15,47.99,48.01,98400.0,34.2306,34.2306,34.1168,34.1311,98400.0
2010-01-14 11:00:00,48.02,48.04,47.86,47.98,102300.0,34.1382,34.1524,34.0244,34.1097,102300.0
2010-01-14 11:05:00,47.96,48.06,47.89,48.06,78200.0,34.0955,34.1666,34.0457,34.1666,78200.0
2010-01-14 11:10:00,48.06,48.17,47.98,48.14,213700.0,34.1666,34.2448,34.1097,34.2235,213700.0
2010-01-14 11:15:00,48.14,48.27,48.08,48.27,70800.0,34.2235,34.3159,34.1808,34.3159,70800.0
2010-01-14 11:20:00,48.27,48.28,48.12,48.13,57800.0,34.3159,34.323,34.2093,34.2164,57800.0
2010-01-14 11:25:00,48.12,48.33,48.11,48.33,46800.0,34.2093,34.3585,34.2021,34.3585,46800.0
2010-01-14 11:30:00,48.33,48.35,48.23,48.28,38600.0,34.3585,34.3728,34.2875,34.323,38600.0
2010-01-14 11:35:00,48.27,48.33,48.15,48.22,93500.0,34.3159,34.3585,34.2306,34.2803,93500.0
2010-01-14 11:40:00,48.23,48.26,48.15,48.24,65100.0,34.2875,34.3088,34.2306,34.2946,65100.0
2010-01-14 11:45:00,48.24,48.28,48.2,48.23,42100.0,34.2946,34.323,34.2661,34.2875,42100.0
2010-01-14 11:50:00,48.22,48.26,48.19,48.19,60100.0,34.2803,34.3088,34.259,34.259,60100.0
2010-01-14 11:55:00,48.17,48.24,48.1,48.11,38200.0,34.2448,34.2946,34.195,34.2021,38200.0
2010-01-14 12:00:00,48.11,48.21,48.08,48.19,27100.0,34.2021,34.2732,34.1808,34.259,27100.0
2010-01-14 12:05:00,48.2,48.46,48.19,48.35,89800.0,34.2661,34.451,34.259,34.3728,89800.0
2010-01-14 12:10:00,48.34,48.36,48.3,48.33,34200.0,34.3657,34.3799,34.3372,34.3585,34200.0
2010-01-14 12:15:00,48.33,48.44,48.31,48.36,41000.0,34.3585,34.4367,34.3443,34.3799,41000.0
2010-01-14 12:20:00,48.36,48.41,48.32,48.33,26800.0,34.3799,34.4154,34.3514,34.3585,26800.0
2010-01-14 12:25:00,48.33,48.4,48.28,48.36,33900.0,34.3585,34.4083,34.323,34.3799,33900.0
2010-01-14 12:30:00,48.38,48.53,48.38,48.47,48100.0,34.3941,34.5007,34.3941,34.4581,48100.0
2010-01-14 12:35:00,48.48,48.48,48.39,48.41,37100.0,34.4652,34.4652,34.4012,34.4154,37100.0
2010-01-14 12:40:00,48.41,48.5,48.34,48.37,70000.0,34.4154,34.4794,34.3657,34.387,70000.0
2010-01-14 12:45:00,48.35,48.46,48.35,48.43,69700.0,34.3728,34.451,34.3728,34.4296,69700.0
2010-01-14 12:50:00,48.43,48.51,48.42,48.43,44500.0,34.4296,34.4865,34.4225,34.4296,44500.0
2010-01-14 12:55:00,48.44,48.48,48.39,48.48,21500.0,34.4367,34.4652,34.4012,34.4652,21500.0
2010-01-14 13:00:00,48.48,48.49,48.35,48.43,55300.0,34.4652,34.4723,34.3728,34.4296,55300.0
2010-01-14 13:05:00,48.42,48.56,48.41,48.53,42900.0,34.4225,34.5221,34.4154,34.5007,42900.0
2010-01-14 13:10:00,48.53,48.58,48.42,48.44,40800.0,34.5007,34.5363,34.4225,34.4367,40800.0
2010-01-14 13:15:00,48.44,48.47,48.38,48.46,40600.0,34.4367,34.4581,34.3941,34.451,40600.0
2010-01-14 13:20:00,48.47,48.54,48.45,48.52,18200.0,34.4581,34.5078,34.4439,34.4936,18200.0
2010-01-14 13:25:00,48.51,48.68,48.49,48.65,42700.0,34.4865,34.6074,34.4723,34.586,42700.0
2010-01-14 13:30:00,48.65,48.71,48.6,48.71,47500.0,34.586,34.6287,34.5505,34.6287,47500.0
2010-01-14 13:35:00,48.72,48.73,48.62,48.62,48800.0,34.6358,34.6429,34.5647,34.5647,48800.0
2010-01-14 13:40:00,48.65,48.73,48.58,48.69,42000.0,34.586,34.6429,34.5363,34.6145,42000.0
2010-01-14 13:45:00,48.69,48.75,48.63,48.65,41600.0,34.6145,34.6571,34.5718,34.586,41600.0
2010-01-14 13:50:00,48.66,48.77,48.66,48.71,48300.0,34.5931,34.6713,34.5931,34.6287,48300.0
2010-01-14 13:55:00,48.71,48.73,48.62,48.67,45200.0,34.6287,34.6429,34.5647,34.6003,45200.0
2010-01-14 14:00:00,48.67,48.69,48.61,48.66,23700.0,34.6003,34.6145,34.5576,34.5931,23700.0
2010-01-14 14:05:00,48.67,48.69,48.59,48.6,20500.0,34.6003,34.6145,34.5434,34.5505,20500.0
2010-01-14 14:10:00,48.6,48.63,48.49,48.54,42600.0,34.5505,34.5718,34.4723,34.5078,42600.0
2010-01-14 14:15:00,48.54,48.57,48.47,48.47,34200.0,34.5078,34.5292,34.4581,34.4581,34200.0
2010-01-14 14:20:00,48.48,48.53,48.43,48.51,49300.0,34.4652,34.5007,34.4296,34.4865,49300.0
2010-01-14 14:25:00,48.51,48.54,48.43,48.43,48100.0,34.4865,34.5078,34.4296,34.4296,48100.0
2010-01-14 14:30:00,48.43,48.55,48.42,48.49,28100.0,34.4296,34.5149,34.4225,34.4723,28100.0
2010-01-14 14:35:00,48.49,48.58,48.45,48.57,23500.0,34.4723,34.5363,34.4439,34.5292,23500.0
2010-01-14 14:40:00,48.57,48.6,48.51,48.53,28300.0,34.5292,34.5505,34.4865,34.5007,28300.0
2010-01-14 14:45:00,48.53,48.56,48.49,48.49,12100.0,34.5007,34.5221,34.4723,34.4723,12100.0
2010-01-14 14:50:00,48.49,48.49,48.45,48.47,21200.0,34.4723,34.4723,34.4439,34.4581,21200.0
2010-01-14 14:55:00,48.48,48.51,48.45,48.46,19300.0,34.4652,34.4865,34.4439,34.451,19300.0
2010-01-14 15:00:00,48.47,48.59,48.47,48.58,34900.0,34.4581,34.5434,34.4581,34.5363,34900.0
2010-01-14 15:05:00,48.58,48.6,48.52,48.57,36700.0,34.5363,34.5505,34.4936,34.5292,36700.0
2010-01-14 15:10:00,48.57,48.6,48.51,48.56,47500.0,34.5292,34.5505,34.4865,34.5221,47500.0
2010-01-14 15:15:00,48.55,48.6,48.53,48.57,100500.0,34.5149,34.5505,34.5007,34.5292,100500.0
2010-01-14 15:20:00,48.57,48.61,48.49,48.49,37300.0,34.5292,34.5576,34.4723,34.4723,37300.0
2010-01-14 15:25:00,48.49,48.49,48.42,48.44,28700.0,34.4723,34.4723,34.4225,34.4367,28700.0
2010-01-14 15:30:00,48.43,48.48,48.42,48.46,30900.0,34.4296,34.4652,34.4225,34.451,30900.0
2010-01-14 15:35:00,48.47,48.49,48.4,48.45,70400.0,34.4581,34.4723,34.4083,34.4439,70400.0
2010-01-14 15:40:00,48.45,48.5,48.42,48.46,67200.0,34.4439,34.4794,34.4225,34.451,67200.0
2010-01-14 15:45:00,48.45,48.55,48.45,48.51,117800.0,34.4439,34.5149,34.4439,34.4865,117800.0
2010-01-14 15:50:00,48.51,48.52,48.46,48.52,98200.0,34.4865,34.4936,34.451,34.4936,98200.0
2010-01-14 15:55:00,48.52,48.52,48.43,48.43,151800.0,34.4936,34.4936,34.4296,34.4296,151800.0
2010-01-15 09:30:00,47.94,48.07,47.58,47.77,769900.0,34.0813,34.1737,33.8254,33.9604,769900.0
2010-01-15 09:35:00,47.78,47.84,47.57,47.6,167200.0,33.9675,34.0102,33.8182,33.8396,167200.0
2010-01-15 09:40:00,47.6,47.61,47.41,47.53,158200.0,33.8396,33.8467,33.7045,33.7898,158200.0
2010-01-15 09:45:00,47.53,47.7,47.46,47.51,176300.0,33.7898,33.9107,33.74,33.7756,176300.0
2010-01-15 09:50:00,47.52,47.63,47.4,47.49,225600.0,33.7827,33.8609,33.6974,33.7614,225600.0
2010-01-15 09:55:00,47.49,47.62,47.36,47.39,177500.0,33.7614,33.8538,33.669,33.6903,177500.0
2010-01-15 10:00:00,47.38,47.41,47.23,47.36,238500.0,33.6832,33.7045,33.5765,33.669,238500.0
2010-01-15 10:05:00,47.36,47.45,47.22,47.33,201000.0,33.669,33.7329,33.5694,33.6476,201000.0
2010-01-15 10:10:00,47.32,47.44,47.24,47.37,172700.0,33.6405,33.7258,33.5836,33.6761,172700.0
2010-01-15 10:15:00,47.37,47.56,47.22,47.34,192700.0,33.6761,33.8111,33.5694,33.6547,192700.0
2010-01-15 10:20:00,47.34,47.45,47.21,47.39,165300.0,33.6547,33.7329,33.5623,33.6903,165300.0
2010-01-15 10:25:00,47.39,47.47,47.28,47.42,148300.0,33.6903,33.7472,33.6121,33.7116,148300.0
2010-01-15 10:30:00,47.42,47.51,47.36,47.42,110700.0,33.7116,33.7756,33.669,33.7116,110700.0
2010-01-15 10:35:00,47.42,47.45,47.3,47.4,144400.0,33.7116,33.7329,33.6263,33.6974,144400.0
2010-01-15 10:40:00,47.4,47.5,47.29,47.47,171500.0,33.6974,33.7685,33.6192,33.7472,171500.0
2010-01-15 10:45:00,47.46,47.54,47.42,47.54,121800.0,33.74,33.7969,33.7116,33.7969,121800.0
2010-01-15 10:50:00,47.52,47.6,47.48,47.5,133100.0,33.7827,33.8396,33.7543,33.7685,133100.0
2010-01-15 10:55:00,47.49,47.53,47.4,47.51,147500.0,33.7614,33.7898,33.6974,33.7756,147500.0
2010-01-15 11:00:00,47.5,47.55,47.43,47.54,100700.0,33.7685,33.804,33.7187,33.7969,100700.0
2010-01-15 11:05:00,47.54,47.59,47.52,47.58,95700.0,33.7969,33.8325,33.7827,33.8254,95700.0
2010-01-15 11:10:00,47.58,47.6,47.48,47.51,90200.0,33.8254,33.8396,33.7543,33.7756,90200.0
2010-01-15 11:15:00,47.51,47.59,47.48,47.57,53700.0,33.7756,33.8325,33.7543,33.8182,53700.0
2010-01-15 11:20:00,47.56,47.56,47.4,47.4,67400.0,33.8111,33.8111,33.6974,33.6974,67400.0
2010-01-15 11:25:00,47.4,47.47,47.35,47.4,68900.0,33.6974,33.7472,33.6618,33.6974,68900.0
2010-01-15 11:30:00,47.39,47.39,47.32,47.37,51500.0,33.6903,33.6903,33.6405,33.6761,51500.0
2010-01-15 11:35:00,47.35,47.42,47.3,47.35,75200.0,33.6618,33.7116,33.6263,33.6618,75200.0
2010-01-15 11:40:00,47.35,47.43,47.33,47.37,88100.0,33.6618,33.7187,33.6476,33.6761,88100.0
2010-01-15 11:45:00,47.37,47.41,47.33,47.39,56600.0,33.6761,33.7045,33.6476,33.6903,56600.0
2010-01-15 11:50:00,47.37,47.4,47.28,47.29,86600.0,33.6761,33.6974,33.6121,33.6192,86600.0
2010-01-15 11:55:00,47.29,47.32,47.23,47.28,109500.0,33.6192,33.6405,33.5765,33.6121,109500.0
2010-01-15 12:00:00,47.29,47.3,47.2,47.27,106900.0,33.6192,33.6263,33.5552,33.605,106900.0
2010-01-15 12:05:00,47.27,47.32,47.21,47.3,92800.0,33.605,33.6405,33.5623,33.6263,92800.0
2010-01-15 12:10:00,47.3,47.37,47.3,47.32,96700.0,33.6263,33.6761,33.6263,33.6405,96700.0
2010-01-15 12:15:00,47.33,47.43,47.33,47.41,85400.0,33.6476,33.7187,33.6476,33.7045,85400.0
2010-01-15 12:20:00,47.42,47.49,47.4,47.49,73000.0,33.7116,33.7614,33.6974,33.7614,73000.0
2010-01-15 12:25:00,47.48,47.52,47.33,47.33,77600.0,33.7543,33.7827,33.6476,33.6476,77600.0
2010-01-15 12:30:00,47.35,47.49,47.35,47.4,62300.0,33.6618,33.7614,33.6618,33.6974,62300.0
2010-01-15 12:35:00,47.4,47.44,47.3,47.34,75900.0,33.6974,33.7258,33.6263,33.6547,75900.0
2010-01-15 12:40:00,47.34,47.35,47.23,47.23,68900.0,33.6547,33.6618,33.5765,33.5765,68900.0
2010-01-15 12:45:00,47.24,47.29,47.21,47.23,96900.0,33.5836,33.6192,33.5623,33.5765,96900.0
2010-01-15 12:50:00,47.23,47.25,47.17,47.2,67200.0,33.5765,33.5908,33.5339,33.5552,67200.0
2010-01-15 12:55:00,47.21,47.3,47.18,47.29,54600.0,33.5623,33.6263,33.541,33.6192,54600.0
2010-01-15 13:00:00,47.29,47.29,47.2,47.25,72300.0,33.6192,33.6192,33.5552,33.5908,72300.0
2010-01-15 13:05:00,47.24,47.25,47.16,47.24,59300.0,33.5836,33.5908,33.5268,33.5836,59300.0
2010-01-15 13:10:00,47.24,47.28,47.21,47.23,58300.0,33.5836,33.6121,33.5623,33.5765,58300.0
2010-01-15 13:15:00,47.24,47.31,47.23,47.28,74500.0,33.5836,33.6334,33.5765,33.6121,74500.0
2010-01-15 13:20:00,47.29,47.29,47.21,47.24,88900.0,33.6192,33.6192,33.5623,33.5836,88900.0
2010-01-15 13:25:00,47.24,47.3,47.21,47.24,71100.0,33.5836,33.6263,33.5623,33.5836,71100.0
2010-01-15 13:30:00,47.23,47.24,47.17,47.18,74600.0,33.5765,33.5836,33.5339,33.541,74600.0
2010-01-15 13:35:00,47.18,47.2,47.15,47.17,50400.0,33.541,33.5552,33.5197,33.5339,50400.0
2010-01-15 13:40:00,47.17,47.24,47.14,47.22,81200.0,33.5339,33.5836,33.5126,33.5694,81200.0
2010-01-15 13:45:00,47.22,47.22,47.19,47.22,84200.0,33.5694,33.5694,33.5481,33.5694,84200.0
2010-01-15 13:50:00,47.2,47.25,47.2,47.22,44400.0,33.5552,33.5908,33.5552,33.5694,44400.0
2010-01-15 13:55:00,47.21,47.25,47.19,47.24,45900.0,33.5623,33.5908,33.5481,33.5836,45900.0
2010-01-15 14:00:00,47.25,47.32,47.25,47.31,69400.0,33.5908,33.6405,33.5908,33.6334,69400.0
2010-01-15 14:05:00,47.32,47.39,47.32,47.36,81500.0,33.6405,33.6903,33.6405,33.669,81500.0
2010-01-15 14:10:00,47.37,47.44,47.37,47.44,97400.0,33.6761,33.7258,33.6761,33.7258,97400.0
2010-01-15 14:15:00,47.44,47.44,47.37,47.44,86800.0,33.7258,33.7258,33.6761,33.7258,86800.0
2010-01-15 14:20:00,47.45,47.49,47.43,47.45,95200.0,33.7329,33.7614,33.7187,33.7329,95200.0
2010-01-15 14:25:00,47.45,47.47,47.42,47.43,60700.0,33.7329,33.7472,33.7116,33.7187,60700.0
2010-01-15 14:30:00,47.42,47.43,47.37,47.42,63300.0,33.7116,33.7187,33.6761,33.7116,63300.0
2010-01-15 14:35:00,47.42,47.42,47.33,47.35,66600.0,33.7116,33.7116,33.6476,33.6618,66600.0
2010-01-15 14:40:00,47.36,47.39,47.33,47.35,48500.0,33.669,33.6903,33.6476,33.6618,48500.0
2010-01-15 14:45:00,47.35,47.37,47.28,47.3,55200.0,33.6618,33.6761,33.6121,33.6263,55200.0
2010-01-15 14:50:00,47.29,47.35,47.28,47.34,48200.0,33.6192,33.6618,33.6121,33.6547,48200.0
2010-01-15 14:55:00,47.34,47.41,47.31,47.39,45300.0,33.6547,33.7045,33.6334,33.6903,45300.0
2010-01-15 15:00:00,47.4,47.47,47.36,47.46,83400.0,33.6974,33.7472,33.669,33.74,83400.0
2010-01-15 15:05:00,47.46,47.54,47.46,47.51,86500.0,33.74,33.7969,33.74,33.7756,86500.0
2010-01-15 15:10:00,47.51,47.55,47.49,47.51,66500.0,33.7756,33.804,33.7614,33.7756,66500.0
2010-01-15 15:15:00,47.5,47.53,47.43,47.45,54600.0,33.7685,33.7898,33.7187,33.7329,54600.0
2010-01-15 15:20:00,47.46,47.48,47.42,47.48,64000.0,33.74,33.7543,33.7116,33.7543,64000.0
2010-01-15 15:25:00,47.47,47.48,47.46,47.47,58500.0,33.7472,33.7543,33.74,33.7472,58500.0
2010-01-15 15:30:00,47.47,47.5,47.46,47.47,102900.0,33.7472,33.7685,33.74,33.7472,102900.0
2010-01-15 15:35:00,47.48,47.55,47.44,47.54,110400.0,33.7543,33.804,33.7258,33.7969,110400.0
2010-01-15 15:40:00,47.54,47.56,47.52,47.55,91500.0,33.7969,33.8111,33.7827,33.804,91500.0
2010-01-15 15:45:00,47.56,47.6,47.55,47.58,123300.0,33.8111,33.8396,33.804,33.8254,123300.0
2010-01-15 15:50:00,47.58,47.66,47.58,47.66,218300.0,33.8254,33.8822,33.8254,33.8822,218300.0
2010-01-15 15:55:00,47.66,47.7,47.63,47.64,326800.0,33.8822,33.9107,33.8609,33.868,326800.0
2010-01-19 09:30:00,47.54,47.88,47.48,47.79,227300.0,33.7969,34.0386,33.7543,33.9747,227300.0
2010-01-19 09:35:00,47.79,47.93,47.76,47.85,153700.0,33.9747,34.0742,33.9533,34.0173,153700.0
2010-01-19 09:40:00,47.86,48.0,47.77,47.78,232300.0,34.0244,34.1239,33.9604,33.9675,232300.0
2010-01-19 09:45:00,47.77,48.08,47.77,48.01,162200.0,33.9604,34.1808,33.9604,34.1311,162200.0
2010-01-19 09:50:00,48.02,48.13,47.87,47.87,173200.0,34.1382,34.2164,34.0315,34.0315,173200.0
2010-01-19 09:55:00,47.88,47.89,47.66,47.67,113100.0,34.0386,34.0457,33.8822,33.8893,113100.0
2010-01-19 10:00:00,47.67,47.73,47.65,47.69,159800.0,33.8893,33.932,33.8751,33.9036,159800.0
2010-01-19 10:05:00,47.72,47.88,47.7,47.87,120600.0,33.9249,34.0386,33.9107,34.0315,120600.0
2010-01-19 10:10:00,47.87,47.9,47.79,47.88,68900.0,34.0315,34.0529,33.9747,34.0386,68900.0
2010-01-19 10:15:00,47.89,47.91,47.83,47.83,99600.0,34.0457,34.06,34.0031,34.0031,99600.0
2010-01-19 10:20:00,47.83,47.83,47.72,47.8,70700.0,34.0031,34.0031,33.9249,33.9818,70700.0
2010-01-19 10:25:00,47.81,47.82,47.69,47.72,68300.0,33.9889,33.996,33.9036,33.9249,68300.0
2010-01-19 10:30:00,47.7,47.82,47.67,47.78,65000.0,33.9107,33.996,33.8893,33.9675,65000.0
2010-01-19 10:35:00,47.77,47.82,47.76,47.81,71400.0,33.9604,33.996,33.9533,33.9889,71400.0
2010-01-19 10:40:00,47.8,47.98,47.8,47.95,83300.0,33.9818,34.1097,33.9818,34.0884,83300.0
2010-01-19 10:45:00,47.96,48.04,47.94,47.99,72500.0,34.0955,34.1524,34.0813,34.1168,72500.0
2010-01-19 10:50:00,47.99,48.06,47.94,47.95,137000.0,34.1168,34.1666,34.0813,34.0884,137000.0
2010-01-19 10:55:00,47.95,47.97,47.86,47.89,70900.0,34.0884,34.1026,34.0244,34.0457,70900.0
2010-01-19 11:00:00,47.9,47.91,47.83,47.84,55400.0,34.0529,34.06,34.0031,34.0102,55400.0
2010-01-19 11:05:00,47.83,47.9,47.79,47.89,57100.0,34.0031,34.0529,33.9747,34.0457,57100.0
2010-01-19 11:10:00,47.88,47.94,47.8,47.83,77100.0,34.0386,34.0813,33.9818,34.0031,77100.0
2010-01-19 11:15:00,47.83,47.85,47.77,47.8,79900.0,34.0031,34.0173,33.9604,33.9818,79900.0
2010-01-19 11:20:00,47.81,47.83,47.74,47.78,63200.0,33.9889,34.0031,33.9391,33.9675,63200.0
2010-01-19 11:25:00,47.79,47.85,47.71,47.85,213500.0,33.9747,34.0173,33.9178,34.0173,213500.0
2010-01-19 11:30:00,47.81,47.85,47.76,47.82,55100.0,33.9889,34.0173,33.9533,33.996,55100.0
2010-01-19 11:35:00,47.81,47.82,47.73,47.75,68900.0,33.9889,33.996,33.932,33.9462,68900.0
2010-01-19 11:40:00,47.75,47.86,47.75,47.85,48300.0,33.9462,34.0244,33.9462,34.0173,48300.0
2010-01-19 11:45:00,47.85,47.94,47.83,47.85,72500.0,34.0173,34.0813,34.0031,34.0173,72500.0
2010-01-19 11:50:00,47.85,47.93,47.84,47.92,47200.0,34.0173,34.0742,34.0102,34.0671,47200.0
2010-01-19 11:55:00,47.92,48.0,47.91,47.98,52100.0,34.0671,34.1239,34.06,34.1097,52100.0
2010-01-19 12:00:00,47.98,48.0,47.92,47.93,58600.0,34.1097,34.1239,34.0671,34.0742,58600.0
2010-01-19 12:05:00,47.93,47.98,47.9,47.98,25600.0,34.0742,34.1097,34.0529,34.1097,25600.0
2010-01-19 12:10:00,47.98,48.01,47.95,48.0,47400.0,34.1097,34.1311,34.0884,34.1239,47400.0
2010-01-19 12:15:00,48.01,48.01,47.9,47.94,33900.0,34.1311,34.1311,34.0529,34.0813,33900.0
2010-01-19 12:20:00,47.94,48.08,47.91,48.06,59000.0,34.0813,34.1808,34.06,34.1666,59000.0
2010-01-19 12:25:00,48.06,48.13,48.05,48.09,90100.0,34.1666,34.2164,34.1595,34.1879,90100.0
2010-01-19 12:30:00,48.1,48.12,48.08,48.11,48600.0,34.195,34.2093,34.1808,34.2021,48600.0
2010-01-19 12:35:00,48.09,48.13,48.05,48.06,53600.0,34.1879,34.2164,34.1595,34.1666,53600.0
2010-01-19 12:40:00,48.05,48.06,47.99,48.04,84100.0,34.1595,34.1666,34.1168,34.1524,84100.0
2010-01-19 12:45:00,48.04,48.07,48.02,48.05,69400.0,34.1524,34.1737,34.1382,34.1595,69400.0
2010-01-19 12:50:00,48.04,48.06,48.01,48.02,41500.0,34.1524,34.1666,34.1311,34.1382,41500.0
2010-01-19 12:55:00,48.02,48.09,47.99,48.05,56200.0,34.1382,34.1879,34.1168,34.1595,56200.0
2010-01-19 13:00:00,48.05,48.11,48.02,48.09,44500.0,34.1595,34.2021,34.1382,34.1879,44500.0
2010-01-19 13:05:00,48.09,48.12,48.01,48.03,47000.0,34.1879,34.2093,34.1311,34.1453,47000.0
2010-01-19 13:10:00,48.03,48.09,48.0,48.08,36200.0,34.1453,34.1879,34.1239,34.1808,36200.0
2010-01-19 13:15:00,48.08,48.15,48.06,48.14,55400.0,34.1808,34.2306,34.1666,34.2235,55400.0
2010-01-19 13:20:00,48.14,48.15,48.11,48.14,44800.0,34.2235,34.2306,34.2021,34.2235,44800.0
2010-01-19 13:25:00,48.13,48.22,48.13,48.22,91400.0,34.2164,34.2803,34.2164,34.2803,91400.0
2010-01-19 13:30:00,48.22,48.24,48.16,48.2,71000.0,34.2803,34.2946,34.2377,34.2661,71000.0
2010-01-19 13:35:00,48.19,48.19,48.12,48.15,36900.0,34.259,34.259,34.2093,34.2306,36900.0
2010-01-19 13:40:00,48.16,48.19,48.11,48.15,32600.0,34.2377,34.259,34.2021,34.2306,32600.0
2010-01-19 13:45:00,48.14,48.18,48.14,48.18,19300.0,34.2235,34.2519,34.2235,34.2519,19300.0
2010-01-19 13:50:00,48.18,48.21,48.14,48.16,39100.0,34.2519,34.2732,34.2235,34.2377,39100.0
2010-01-19 13:55:00,48.16,48.31,48.16,48.3,61100.0,34.2377,34.3443,34.2377,34.3372,61100.0
2010-01-19 14:00:00,48.3,48.31,48.22,48.29,61100.0,34.3372,34.3443,34.2803,34.3301,61100.0
2010-01-19 14:05:00,48.3,48.33,48.28,48.33,48200.0,34.3372,34.3585,34.323,34.3585,48200.0
2010-01-19 14:10:00,48.33,48.35,48.27,48.27,33600.0,34.3585,34.3728,34.3159,34.3159,33600.0
2010-01-19 14:15:00,48.27,48.28,48.21,48.22,45400.0,34.3159,34.323,34.2732,34.2803,45400.0
2010-01-19 14:20:00,48.21,48.3,48.2,48.3,43900.0,34.2732,34.3372,34.2661,34.3372,43900.0
2010-01-19 14:25:00,48.31,48.32,48.27,48.29,63300.0,34.3443,34.3514,34.3159,34.3301,63300.0
2010-01-19 14:30:00,48.29,48.29,48.19,48.2,35000.0,34.3301,34.3301,34.259,34.2661,35000.0
2010-01-19 14:35:00,48.2,48.21,48.15,48.15,41800.0,34.2661,34.2732,34.2306,34.2306,41800.0
2010-01-19 14:40:00,48.16,48.18,48.15,48.17,30900.0,34.2377,34.2519,34.2306,34.2448,30900.0
2010-01-19 14:45:00,48.17,48.19,48.13,48.18,18400.0,34.2448,34.259,34.2164,34.2519,18400.0
2010-01-19 14:50:00,48.18,48.23,48.12,48.23,60900.0,34.2519,34.2875,34.2093,34.2875,60900.0
2010-01-19 14:55:00,48.23,48.24,48.19,48.23,45200.0,34.2875,34.2946,34.259,34.2875,45200.0
2010-01-19 15:00:00,48.23,48.29,48.23,48.26,51600.0,34.2875,34.3301,34.2875,34.3088,51600.0
2010-01-19 15:05:00,48.26,48.31,48.25,48.3,40200.0,34.3088,34.3443,34.3017,34.3372,40200.0
2010-01-19 15:10:00,48.31,48.35,48.31,48.32,56600.0,34.3443,34.3728,34.3443,34.3514,56600.0
2010-01-19 15:15:00,48.32,48.32,48.28,48.29,46400.0,34.3514,34.3514,34.323,34.3301,46400.0
2010-01-19 15:20:00,48.29,48.4,48.28,48.4,52400.0,34.3301,34.4083,34.323,34.4083,52400.0
2010-01-19 15:25:00,48.4,48.44,48.3,48.35,106300.0,34.4083,34.4367,34.3372,34.3728,106300.0
2010-01-19 15:30:00,48.35,48.38,48.3,48.34,73700.0,34.3728,34.3941,34.3372,34.3657,73700.0
2010-01-19 15:35:00,48.34,48.41,48.33,48.4,80800.0,34.3657,34.4154,34.3585,34.4083,80800.0
2010-01-19 15:40:00,48.4,48.44,48.37,48.43,107800.0,34.4083,34.4367,34.387,34.4296,107800.0
2010-01-19 15:45:00,48.42,48.44,48.38,48.44,89500.0,34.4225,34.4367,34.3941,34.4367,89500.0
2010-01-19 15:50:00,48.44,48.48,48.43,48.44,121200.0,34.4367,34.4652,34.4296,34.4367,121200.0
2010-01-19 15:55:00,48.45,48.49,48.43,48.44,250900.0,34.4439,34.4723,34.4296,34.4367,250900.0
2010-01-20 09:30:00,47.14,47.33,46.48,46.95,464900.0,33.5126,33.6476,33.0434,33.3775,464900.0
2010-01-20 09:35:00,46.97,47.0,46.65,46.73,214500.0,33.3917,33.413,33.1642,33.2211,214500.0
2010-01-20 09:40:00,46.73,46.79,46.59,46.63,219800.0,33.2211,33.2637,33.1216,33.15,219800.0
2010-01-20 09:45:00,46.63,46.77,46.55,46.75,248000.0,33.15,33.2495,33.0931,33.2353,248000.0
2010-01-20 09:50:00,46.75,46.76,46.61,46.66,146000.0,33.2353,33.2424,33.1358,33.1713,146000.0
2010-01-20 09:55:00,46.66,46.71,46.55,46.55,188600.0,33.1713,33.2069,33.0931,33.0931,188600.0
2010-01-20 10:00:00,46.55,46.57,46.46,46.5,198100.0,33.0931,33.1073,33.0291,33.0576,198100.0
2010-01-20 10:05:00,46.5,46.52,46.32,46.38,202700.0,33.0576,33.0718,32.9296,32.9723,202700.0
2010-01-20 10:10:00,46.38,46.52,46.32,46.5,138000.0,32.9723,33.0718,32.9296,33.0576,138000.0
2010-01-20 10:15:00,46.48,46.49,46.24,46.26,183000.0,33.0434,33.0505,32.8727,32.887,183000.0
2010-01-20 10:20:00,46.25,46.26,45.95,45.99,378800.0,32.8798,32.887,32.6666,32.695,378800.0
2010-01-20 10:25:00,45.98,45.99,45.81,45.82,217300.0,32.6879,32.695,32.567,32.5741,217300.0
2010-01-20 10:30:00,45.81,45.82,45.61,45.71,309800.0,32.567,32.5741,32.4249,32.4959,309800.0
2010-01-20 10:35:00,45.71,45.73,45.54,45.61,246700.0,32.4959,32.5102,32.3751,32.4249,246700.0
2010-01-20 10:40:00,45.6,45.72,45.56,45.63,192500.0,32.4177,32.5031,32.3893,32.4391,192500.0
2010-01-20 10:45:00,45.62,45.69,45.57,45.68,199300.0,32.432,32.4817,32.3964,32.4746,199300.0
2010-01-20 10:50:00,45.68,45.74,45.56,45.57,159500.0,32.4746,32.5173,32.3893,32.3964,159500.0
2010-01-20 10:55:00,45.57,45.65,45.46,45.58,217000.0,32.3964,32.4533,32.3182,32.4035,217000.0
2010-01-20 11:00:00,45.58,45.62,45.47,45.47,155800.0,32.4035,32.432,32.3253,32.3253,155800.0
2010-01-20 11:05:00,45.47,45.5,45.23,45.24,338900.0,32.3253,32.3467,32.1547,32.1618,338900.0
2010-01-20 11:10:00,45.24,45.4,45.22,45.4,220800.0,32.1618,32.2756,32.1476,32.2756,220800.0
2010-01-20 11:15:00,45.4,45.54,45.38,45.53,109700.0,32.2756,32.3751,32.2613,32.368,109700.0
2010-01-20 11:20:00,45.53,45.61,45.36,45.48,147100.0,32.368,32.4249,32.2471,32.3324,147100.0
2010-01-20 11:25:00,45.48,45.65,45.41,45.64,121900.0,32.3324,32.4533,32.2827,32.4462,121900.0
2010-01-20 11:30:00,45.63,45.63,45.44,45.48,176300.0,32.4391,32.4391,32.304,32.3324,176300.0
2010-01-20 11:35:00,45.48,45.57,45.43,45.55,91600.0,32.3324,32.3964,32.2969,32.3822,91600.0
2010-01-20 11:40:00,45.55,45.63,45.55,45.62,104800.0,32.3822,32.4391,32.3822,32.432,104800.0
2010-01-20 11:45:00,45.62,45.65,45.56,45.62,101300.0,32.432,32.4533,32.3893,32.432,101300.0
2010-01-20 11:50:00,45.63,45.75,45.61,45.73,164000.0,32.4391,32.5244,32.4249,32.5102,164000.0
2010-01-20 11:55:00,45.74,45.75,45.53,45.66,116500.0,32.5173,32.5244,32.368,32.4604,116500.0
2010-01-20 12:00:00,45.65,45.68,45.55,45.59,70800.0,32.4533,32.4746,32.3822,32.4106,70800.0
2010-01-20 12:05:00,45.6,45.73,45.57,45.64,82300.0,32.4177,32.5102,32.3964,32.4462,82300.0
2010-01-20 12:10:00,45.65,45.71,45.63,45.71,77600.0,32.4533,32.4959,32.4391,32.4959,77600.0
2010-01-20 12:15:00,45.72,45.75,45.69,45.71,57100.0,32.5031,32.5244,32.4817,32.4959,57100.0
2010-01-20 12:20:00,45.71,45.72,45.62,45.64,160700.0,32.4959,32.5031,32.432,32.4462,160700.0
2010-01-20 12:25:00,45.65,45.83,45.64,45.79,119300.0,32.4533,32.5813,32.4462,32.5528,119300.0
2010-01-20 12:30:00,45.78,45.81,45.62,45.69,79700.0,32.5457,32.567,32.432,32.4817,79700.0
2010-01-20 12:35:00,45.68,45.69,45.61,45.69,51200.0,32.4746,32.4817,32.4249,32.4817,51200.0
2010-01-20 12:40:00,45.69,45.72,45.58,45.58,50800.0,32.4817,32.5031,32.4035,32.4035,50800.0
2010-01-20 12:45:00,45.59,45.67,45.59,45.66,50000.0,32.4106,32.4675,32.4106,32.4604,50000.0
2010-01-20 12:50:00,45.66,45.69,45.6,45.65,51800.0,32.4604,32.4817,32.4177,32.4533,51800.0
2010-01-20 12:55:00,45.65,45.66,45.56,45.64,52500.0,32.4533,32.4604,32.3893,32.4462,52500.0
2010-01-20 13:00:00,45.65,45.66,45.57,45.64,64600.0,32.4533,32.4604,32.3964,32.4462,64600.0
2010-01-20 13:05:00,45.65,45.65,45.51,45.53,73500.0,32.4533,32.4533,32.3538,32.368,73500.0
2010-01-20 13:10:00,45.53,45.61,45.5,45.52,118700.0,32.368,32.4249,32.3467,32.3609,118700.0
2010-01-20 13:15:00,45.51,45.54,45.47,45.54,60200.0,32.3538,32.3751,32.3253,32.3751,60200.0
2010-01-20 13:20:00,45.55,45.6,45.51,45.52,53300.0,32.3822,32.4177,32.3538,32.3609,53300.0
2010-01-20 13:25:00,45.52,45.59,45.51,45.58,68200.0,32.3609,32.4106,32.3538,32.4035,68200.0
2010-01-20 13:30:00,45.57,45.61,45.54,45.6,63900.0,32.3964,32.4249,32.3751,32.4177,63900.0
2010-01-20 13:35:00,45.59,45.62,45.51,45.52,95100.0,32.4106,32.432,32.3538,32.3609,95100.0
2010-01-20 13:40:00,45.51,45.53,45.49,45.49,42700.0,32.3538,32.368,32.3395,32.3395,42700.0
2010-01-20 13:45:00,45.49,45.63,45.46,45.47,108500.0,32.3395,32.4391,32.3182,32.3253,108500.0
2010-01-20 13:50:00,45.47,45.53,45.4,45.43,92800.0,32.3253,32.368,32.2756,32.2969,92800.0
2010-01-20 13:55:00,45.42,45.48,45.42,45.48,54200.0,32.2898,32.3324,32.2898,32.3324,54200.0
2010-01-20 14:00:00,45.48,45.58,45.48,45.5,53500.0,32.3324,32.4035,32.3324,32.3467,53500.0
2010-01-20 14:05:00,45.5,45.51,45.43,45.46,78600.0,32.3467,32.3538,32.2969,32.3182,78600.0
2010-01-20 14:10:00,45.47,45.54,45.46,45.52,70000.0,32.3253,32.3751,32.3182,32.3609,70000.0
2010-01-20 14:15:00,45.52,45.59,45.5,45.58,92400.0,32.3609,32.4106,32.3467,32.4035,92400.0
2010-01-20 14:20:00,45.59,45.8,45.57,45.62,181500.0,32.4106,32.5599,32.3964,32.432,181500.0
2010-01-20 14:25:00,45.63,45.65,45.6,45.6,62600.0,32.4391,32.4533,32.4177,32.4177,62600.0
2010-01-20 14:30:00,45.6,45.65,45.58,45.65,66100.0,32.4177,32.4533,32.4035,32.4533,66100.0
2010-01-20 14:35:00,45.65,45.79,45.64,45.72,128500.0,32.4533,32.5528,32.4462,32.5031,128500.0
2010-01-20 14:40:00,45.71,45.8,45.69,45.78,119500.0,32.4959,32.5599,32.4817,32.5457,119500.0
2010-01-20 14:45:00,45.78,45.85,45.77,45.84,82500.0,32.5457,32.5955,32.5386,32.5884,82500.0
2010-01-20 14:50:00,45.84,45.92,45.84,45.89,127700.0,32.5884,32.6452,32.5884,32.6239,127700.0
2010-01-20 14:55:00,45.9,45.93,45.89,45.92,96100.0,32.631,32.6523,32.6239,32.6452,96100.0
2010-01-20 15:00:00,45.92,45.97,45.9,45.97,89500.0,32.6452,32.6808,32.631,32.6808,89500.0
2010-01-20 15:05:00,45.96,45.98,45.93,45.97,115000.0,32.6737,32.6879,32.6523,32.6808,115000.0
2010-01-20 15:10:00,45.97,46.04,45.96,45.99,136800.0,32.6808,32.7305,32.6737,32.695,136800.0
2010-01-20 15:15:00,45.99,46.07,45.98,46.07,87400.0,32.695,32.7519,32.6879,32.7519,87400.0
2010-01-20 15:20:00,46.07,46.12,46.03,46.09,219000.0,32.7519,32.7874,32.7234,32.7661,219000.0
2010-01-20 15:25:00,46.1,46.26,46.07,46.23,219400.0,32.7732,32.887,32.7519,32.8656,219400.0
2010-01-20 15:30:00,46.23,46.26,46.13,46.15,191200.0,32.8656,32.887,32.7945,32.8087,191200.0
2010-01-20 15:35:00,46.15,46.21,46.14,46.21,118600.0,32.8087,32.8514,32.8016,32.8514,118600.0
2010-01-20 15:40:00,46.21,46.27,46.18,46.27,178900.0,32.8514,32.8941,32.8301,32.8941,178900.0
2010-01-20 15:45:00,46.26,46.49,46.25,46.47,289600.0,32.887,33.0505,32.8798,33.0362,289600.0
2010-01-20 15:50:00,46.47,46.49,46.41,46.46,375200.0,33.0362,33.0505,32.9936,33.0291,375200.0
2010-01-20 15:55:00,46.47,46.49,46.37,46.43,598900.0,33.0362,33.0505,32.9652,33.0078,598900.0
2010-01-21 09:30:00,46.04,46.15,45.81,45.83,332200.0,32.7305,32.8087,32.567,32.5813,332200.0
2010-01-21 09:35:00,45.84,46.08,45.84,45.98,205900.0,32.5884,32.759,32.5884,32.6879,205900.0
2010-01-21 09:40:00,45.97,46.2,45.92,46.08,244100.0,32.6808,32.8443,32.6452,32.759,244100.0
2010-01-21 09:45:00,46.08,46.08,45.83,45.87,212800.0,32.759,32.759,32.5813,32.6097,212800.0
2010-01-21 09:50:00,45.88,45.97,45.61,45.67,266100.0,32.6168,32.6808,32.4249,32.4675,266100.0
2010-01-21 09:55:00,45.66,45.79,45.61,45.63,224200.0,32.4604,32.5528,32.4249,32.4391,224200.0
2010-01-21 10:00:00,45.65,45.69,45.55,45.66,190000.0,32.4533,32.4817,32.3822,32.4604,190000.0
2010-01-21 10:05:00,45.67,45.74,45.51,45.52,316600.0,32.4675,32.5173,32.3538,32.3609,316600.0
2010-01-21 10:10:00,45.52,45.57,45.45,45.47,185200.0,32.3609,32.3964,32.3111,32.3253,185200.0
2010-01-21 10:15:00,45.47,45.57,45.36,45.47,170300.0,32.3253,32.3964,32.2471,32.3253,170300.0
2010-01-21 10:20:00,45.47,45.49,45.2,45.22,265800.0,32.3253,32.3395,32.1334,32.1476,265800.0
2010-01-21 10:25:00,45.22,45.33,45.11,45.12,295600.0,32.1476,32.2258,32.0694,32.0765,295600.0
2010-01-21 10:30:00,45.11,45.65,44.93,45.18,433500.0,32.0694,32.4533,31.9414,32.1192,433500.0
2010-01-21 10:35:00,45.17,45.37,45.05,45.27,311500.0,32.1121,32.2542,32.0267,32.1831,311500.0
2010-01-21 10:40:00,45.27,45.35,45.11,45.19,143700.0,32.1831,32.24,32.0694,32.1263,143700.0
2010-01-21 10:45:00,45.2,45.26,45.14,45.22,191500.0,32.1334,32.176,32.0907,32.1476,191500.0
2010-01-21 10:50:00,45.21,45.28,45.02,45.07,182500.0,32.1405,32.1903,32.0054,32.041,182500.0
2010-01-21 10:55:00,45.06,45.3,45.06,45.24,136400.0,32.0339,32.2045,32.0339,32.1618,136400.0
2010-01-21 11:00:00,45.25,45.27,45.09,45.13,163800.0,32.1689,32.1831,32.0552,32.0836,163800.0
2010-01-21 11:05:00,45.13,45.15,44.81,44.82,221100.0,32.0836,32.0978,31.8561,31.8632,221100.0
2010-01-21 11:10:00,44.83,44.96,44.81,44.92,179300.0,31.8703,31.9628,31.8561,31.9343,179300.0
2010-01-21 11:15:00,44.91,45.05,44.76,44.99,182600.0,31.9272,32.0267,31.8206,31.9841,182600.0
2010-01-21 11:20:00,44.98,45.02,44.94,44.97,104100.0,31.977,32.0054,31.9485,31.9699,104100.0
2010-01-21 11:25:00,44.97,45.08,44.84,45.06,146100.0,31.9699,32.0481,31.8775,32.0339,146100.0
2010-01-21 11:30:00,45.05,45.16,44.93,45.13,158700.0,32.0267,32.1049,31.9414,32.0836,158700.0
2010-01-21 11:35:00,45.13,45.21,44.97,45.12,122300.0,32.0836,32.1405,31.9699,32.0765,122300.0
2010-01-21 11:40:00,45.13,45.19,44.91,44.92,175600.0,32.0836,32.1263,31.9272,31.9343,175600.0
2010-01-21 11:45:00,44.91,45.26,44.87,45.21,265000.0,31.9272,32.176,31.8988,32.1405,265000.0
2010-01-21 11:50:00,45.22,45.55,45.19,45.37,503800.0,32.1476,32.3822,32.1263,32.2542,503800.0
2010-01-21 11:55:00,45.38,45.47,45.14,45.32,243400.0,32.2613,32.3253,32.0907,32.2187,243400.0
2010-01-21 12:00:00,45.32,45.57,45.15,45.56,309800.0,32.2187,32.3964,32.0978,32.3893,309800.0
2010-01-21 12:05:00,45.56,45.58,45.28,45.41,196800.0,32.3893,32.4035,32.1903,32.2827,196800.0
2010-01-21 12:10:00,45.43,45.61,45.42,45.52,222500.0,32.2969,32.4249,32.2898,32.3609,222500.0
2010-01-21 12:15:00,45.52,45.54,45.25,45.39,182100.0,32.3609,32.3751,32.1689,32.2685,182100.0
2010-01-21 12:20:00,45.39,45.45,45.16,45.17,149300.0,32.2685,32.3111,32.1049,32.1121,149300.0
2010-01-21 12:25:00,45.17,45.22,44.9,44.9,109200.0,32.1121,32.1476,31.9201,31.9201,109200.0
2010-01-21 12:30:00,44.92,45.18,44.92,45.04,127700.0,31.9343,32.1192,31.9343,32.0196,127700.0
2010-01-21 12:35:00,45.04,45.14,44.97,45.04,111000.0,32.0196,32.0907,31.9699,32.0196,111000.0
2010-01-21 12:40:00,45.04,45.04,44.94,44.95,77000.0,32.0196,32.0196,31.9485,31.9557,77000.0
2010-01-21 12:45:00,44.95,45.02,44.84,44.9,102400.0,31.9557,32.0054,31.8775,31.9201,102400.0
2010-01-21 12:50:00,44.9,44.94,44.8,44.92,120200.0,31.9201,31.9485,31.849,31.9343,120200.0
2010-01-21 12:55:00,44.91,44.98,44.79,44.86,73100.0,31.9272,31.977,31.8419,31.8917,73100.0
2010-01-21 13:00:00,44.86,44.99,44.69,44.81,149600.0,31.8917,31.9841,31.7708,31.8561,149600.0
2010-01-21 13:05:00,44.81,44.86,44.75,44.79,120400.0,31.8561,31.8917,31.8135,31.8419,120400.0
2010-01-21 13:10:00,44.8,44.88,44.7,44.86,142700.0,31.849,31.9059,31.7779,31.8917,142700.0
2010-01-21 13:15:00,44.84,44.88,44.81,44.83,82600.0,31.8775,31.9059,31.8561,31.8703,82600.0
2010-01-21 13:20:00,44.84,44.87,44.78,44.86,95400.0,31.8775,31.8988,31.8348,31.8917,95400.0
2010-01-21 13:25:00,44.85,45.03,44.85,45.0,196700.0,31.8846,32.0125,31.8846,31.9912,196700.0
2010-01-21 13:30:00,45.0,45.18,44.99,45.17,148900.0,31.9912,32.1192,31.9841,32.1121,148900.0
2010-01-21 13:35:00,45.16,45.17,45.07,45.09,93300.0,32.1049,32.1121,32.041,32.0552,93300.0
2010-01-21 13:40:00,45.09,45.1,44.88,44.97,131600.0,32.0552,32.0623,31.9059,31.9699,131600.0
2010-01-21 13:45:00,44.96,45.04,44.89,44.98,111500.0,31.9628,32.0196,31.913,31.977,111500.0
2010-01-21 13:50:00,44.98,45.0,44.91,44.95,48800.0,31.977,31.9912,31.9272,31.9557,48800.0
2010-01-21 13:55:00,44.94,44.95,44.85,44.95,63400.0,31.9485,31.9557,31.8846,31.9557,63400.0
2010-01-21 14:00:00,44.94,44.99,44.85,44.86,72000.0,31.9485,31.9841,31.8846,31.8917,72000.0
2010-01-21 14:05:00,44.87,44.88,44.76,44.86,79900.0,31.8988,31.9059,31.8206,31.8917,79900.0
2010-01-21 14:10:00,44.86,44.86,44.77,44.78,88200.0,31.8917,31.8917,31.8277,31.8348,88200.0
2010-01-21 14:15:00,44.79,44.85,44.76,44.76,67500.0,31.8419,31.8846,31.8206,31.8206,67500.0
2010-01-21 14:20:00,44.78,44.87,44.7,44.86,96500.0,31.8348,31.8988,31.7779,31.8917,96500.0
2010-01-21 14:25:00,44.86,44.96,44.82,44.87,160300.0,31.8917,31.9628,31.8632,31.8988,160300.0
2010-01-21 14:30:00,44.87,44.97,44.85,44.97,178100.0,31.8988,31.9699,31.8846,31.9699,178100.0
2010-01-21 14:35:00,44.96,44.96,44.79,44.83,219700.0,31.9628,31.9628,31.8419,31.8703,219700.0
2010-01-21 14:40:00,44.84,44.88,44.75,44.8,133500.0,31.8775,31.9059,31.8135,31.849,133500.0
2010-01-21 14:45:00,44.8,44.85,44.75,44.8,103100.0,31.849,31.8846,31.8135,31.849,103100.0
2010-01-21 14:50:00,44.8,44.85,44.71,44.72,121100.0,31.849,31.8846,31.785,31.7921,121100.0
2010-01-21 14:55:00,44.72,44.74,44.66,44.67,131100.0,31.7921,31.8064,31.7495,31.7566,131100.0
2010-01-21 15:00:00,44.68,44.7,44.63,44.64,180400.0,31.7637,31.7779,31.7282,31.7353,180400.0
2010-01-21 15:05:00,44.64,44.66,44.57,44.6,159500.0,31.7353,31.7495,31.6855,31.7068,159500.0
2010-01-21 15:10:00,44.6,44.61,44.52,44.58,138000.0,31.7068,31.7139,31.65,31.6926,138000.0
2010-01-21 15:15:00,44.57,44.62,44.55,44.6,122600.0,31.6855,31.721,31.6713,31.7068,122600.0
2010-01-21 15:20:00,44.61,44.63,44.54,44.6,164300.0,31.7139,31.7282,31.6642,31.7068,164300.0
2010-01-21 15:25:00,44.6,44.6,44.5,44.54,188900.0,31.7068,31.7068,31.6357,31.6642,188900.0
2010-01-21 15:30:00,44.55,44.65,44.53,44.62,226500.0,31.6713,31.7424,31.6571,31.721,226500.0
2010-01-21 15:35:00,44.61,44.62,44.48,44.49,206600.0,31.7139,31.721,31.6215,31.6286,206600.0
2010-01-21 15:40:00,44.49,44.54,44.43,44.53,267500.0,31.6286,31.6642,31.586,31.6571,267500.0
2010-01-21 15:45:00,44.52,44.64,44.51,44.6,260700.0,31.65,31.7353,31.6428,31.7068,260700.0
2010-01-21 15:50:00,44.6,44.62,44.49,44.53,319100.0,31.7068,31.721,31.6286,31.6571,319100.0
2010-01-21 15:55:00,44.53,44.54,44.35,44.4,462300.0,31.6571,31.6642,31.5291,31.5646,462300.0
2010-01-22 09:30:00,44.09,44.38,44.02,44.06,469900.0,31.3443,31.5504,31.2945,31.3229,469900.0
2010-01-22 09:35:00,44.06,44.65,43.86,44.58,444600.0,31.3229,31.7424,31.1808,31.6926,444600.0
2010-01-22 09:40:00,44.57,44.72,44.29,44.47,240400.0,31.6855,31.7921,31.4864,31.6144,240400.0
2010-01-22 09:45:00,44.44,44.56,44.27,44.46,204500.0,31.5931,31.6784,31.4722,31.6073,204500.0
2010-01-22 09:50:00,44.46,44.79,44.38,44.75,253600.0,31.6073,31.8419,31.5504,31.8135,253600.0
2010-01-22 09:55:00,44.76,45.0,44.68,44.94,229100.0,31.8206,31.9912,31.7637,31.9485,229100.0
2010-01-22 10:00:00,44.96,44.98,44.51,44.58,218100.0,31.9628,31.977,31.6428,31.6926,218100.0
2010-01-22 10:05:00,44.57,44.86,44.43,44.63,312300.0,31.6855,31.8917,31.586,31.7282,312300.0
2010-01-22 10:10:00,44.63,44.74,44.44,44.65,207100.0,31.7282,31.8064,31.5931,31.7424,207100.0
2010-01-22 10:15:00,44.65,44.66,44.4,44.61,185600.0,31.7424,31.7495,31.5646,31.7139,185600.0
2010-01-22 10:20:00,44.62,44.88,44.53,44.84,328600.0,31.721,31.9059,31.6571,31.8775,328600.0
2010-01-22 10:25:00,44.89,44.95,44.7,44.75,260000.0,31.913,31.9557,31.7779,31.8135,260000.0
2010-01-22 10:30:00,44.75,44.97,44.62,44.82,186700.0,31.8135,31.9699,31.721,31.8632,186700.0
2010-01-22 10:35:00,44.82,45.14,44.82,45.09,187500.0,31.8632,32.0907,31.8632,32.0552,187500.0
2010-01-22 10:40:00,45.11,45.25,45.0,45.19,194200.0,32.0694,32.1689,31.9912,32.1263,194200.0
2010-01-22 10:45:00,45.19,45.2,44.98,45.03,113700.0,32.1263,32.1334,31.977,32.0125,113700.0
2010-01-22 10:50:00,45.03,45.25,44.98,45.23,114600.0,32.0125,32.1689,31.977,32.1547,114600.0
2010-01-22 10:55:00,45.23,45.35,45.07,45.27,103300.0,32.1547,32.24,32.041,32.1831,103300.0
2010-01-22 11:00:00,45.25,45.51,45.25,45.41,220200.0,32.1689,32.3538,32.1689,32.2827,220200.0
2010-01-22 11:05:00,45.45,45.56,45.41,45.49,226200.0,32.3111,32.3893,32.2827,32.3395,226200.0
2010-01-22 11:10:00,45.5,45.57,45.37,45.49,228800.0,32.3467,32.3964,32.2542,32.3395,228800.0
2010-01-22 11:15:00,45.49,45.51,45.35,45.45,241100.0,32.3395,32.3538,32.24,32.3111,241100.0
2010-01-22 11:20:00,45.44,45.59,45.42,45.43,141500.0,32.304,32.4106,32.2898,32.2969,141500.0
2010-01-22 11:25:00,45.44,45.58,45.4,45.57,170900.0,32.304,32.4035,32.2756,32.3964,170900.0
2010-01-22 11:30:00,45.57,45.69,45.49,45.68,168700.0,32.3964,32.4817,32.3395,32.4746,168700.0
2010-01-22 11:35:00,45.68,45.69,45.31,45.33,123700.0,32.4746,32.4817,32.2116,32.2258,123700.0
2010-01-22 11:40:00,45.32,45.5,45.3,45.48,63300.0,32.2187,32.3467,32.2045,32.3324,63300.0
2010-01-22 11:45:00,45.48,45.5,45.32,45.4,97000.0,32.3324,32.3467,32.2187,32.2756,97000.0
2010-01-22 11:50:00,45.4,45.42,45.13,45.14,81400.0,32.2756,32.2898,32.0836,32.0907,81400.0
2010-01-22 11:55:00,45.14,45.18,45.02,45.02,141600.0,32.0907,32.1192,32.0054,32.0054,141600.0
2010-01-22 12:00:00,45.03,45.05,44.89,44.97,180100.0,32.0125,32.0267,31.913,31.9699,180100.0
2010-01-22 12:05:00,44.97,45.1,44.91,44.99,128100.0,31.9699,32.0623,31.9272,31.9841,128100.0
2010-01-22 12:10:00,44.99,45.08,44.86,45.08,135400.0,31.9841,32.0481,31.8917,32.0481,135400.0
2010-01-22 12:15:00,45.08,45.27,45.03,45.27,80500.0,32.0481,32.1831,32.0125,32.1831,80500.0
2010-01-22 12:20:00,45.27,45.29,45.09,45.23,148300.0,32.1831,32.1974,32.0552,32.1547,148300.0
2010-01-22 12:25:00,45.23,45.29,45.09,45.25,221200.0,32.1547,32.1974,32.0552,32.1689,221200.0
2010-01-22 12:30:00,45.26,45.32,45.17,45.19,173600.0,32.176,32.2187,32.1121,32.1263,173600.0
2010-01-22 12:35:00,45.2,45.28,45.12,45.15,120500.0,32.1334,32.1903,32.0765,32.0978,120500.0
2010-01-22 12:40:00,45.16,45.26,45.11,45.21,92100.0,32.1049,32.176,32.0694,32.1405,92100.0
2010-01-22 12:45:00,45.19,45.19,45.05,45.13,80000.0,32.1263,32.1263,32.0267,32.0836,80000.0
2010-01-22 12:50:00,45.14,45.25,45.06,45.23,74700.0,32.0907,32.1689,32.0339,32.1547,74700.0
2010-01-22 12:55:00,45.23,45.24,45.13,45.15,51400.0,32.1547,32.1618,32.0836,32.0978,51400.0
2010-01-22 13:00:00,45.15,45.24,45.11,45.13,105100.0,32.0978,32.1618,32.0694,32.0836,105100.0
2010-01-22 13:05:00,45.14,45.16,45.07,45.11,65100.0,32.0907,32.1049,32.041,32.0694,65100.0
2010-01-22 13:10:00,45.11,45.19,45.11,45.17,41600.0,32.0694,32.1263,32.0694,32.1121,41600.0
2010-01-22 13:15:00,45.18,45.18,45.08,45.12,46500.0,32.1192,32.1192,32.0481,32.0765,46500.0
2010-01-22 13:20:00,45.12,45.21,45.09,45.12,61900.0,32.0765,32.1405,32.0552,32.0765,61900.0
2010-01-22 13:25:00,45.11,45.13,45.0,45.03,69800.0,32.0694,32.0836,31.9912,32.0125,69800.0
2010-01-22 13:30:00,45.03,45.04,44.96,45.0,84400.0,32.0125,32.0196,31.9628,31.9912,84400.0
2010-01-22 13:35:00,44.99,45.03,44.83,44.84,104600.0,31.9841,32.0125,31.8703,31.8775,104600.0
2010-01-22 13:40:00,44.82,44.88,44.76,44.79,163100.0,31.8632,31.9059,31.8206,31.8419,163100.0
2010-01-22 13:45:00,44.79,44.84,44.65,44.78,132700.0,31.8419,31.8775,31.7424,31.8348,132700.0
2010-01-22 13:50:00,44.78,44.9,44.78,44.84,83000.0,31.8348,31.9201,31.8348,31.8775,83000.0
2010-01-22 13:55:00,44.85,44.95,44.8,44.9,59100.0,31.8846,31.9557,31.849,31.9201,59100.0
2010-01-22 14:00:00,44.89,45.05,44.87,44.94,75900.0,31.913,32.0267,31.8988,31.9485,75900.0
2010-01-22 14:05:00,44.94,44.99,44.84,44.85,75400.0,31.9485,31.9841,31.8775,31.8846,75400.0
2010-01-22 14:10:00,44.85,44.92,44.69,44.85,111200.0,31.8846,31.9343,31.7708,31.8846,111200.0
2010-01-22 14:15:00,44.85,44.88,44.77,44.8,60900.0,31.8846,31.9059,31.8277,31.849,60900.0
2010-01-22 14:20:00,44.8,44.81,44.7,44.8,59200.0,31.849,31.8561,31.7779,31.849,59200.0
2010-01-22 14:25:00,44.8,44.8,44.69,44.72,76900.0,31.849,31.849,31.7708,31.7921,76900.0
2010-01-22 14:30:00,44.72,44.79,44.62,44.78,97000.0,31.7921,31.8419,31.721,31.8348,97000.0
2010-01-22 14:35:00,44.78,44.83,44.66,44.66,107800.0,31.8348,31.8703,31.7495,31.7495,107800.0
2010-01-22 14:40:00,44.67,44.67,44.5,44.55,117100.0,31.7566,31.7566,31.6357,31.6713,117100.0
2010-01-22 14:45:00,44.56,44.57,44.4,44.41,98200.0,31.6784,31.6855,31.5646,31.5718,98200.0
2010-01-22 14:50:00,44.41,44.54,44.36,44.54,141200.0,31.5718,31.6642,31.5362,31.6642,141200.0
2010-01-22 14:55:00,44.55,44.59,44.44,44.46,164400.0,31.6713,31.6997,31.5931,31.6073,164400.0
2010-01-22 15:00:00,44.44,44.64,44.41,44.64,136100.0,31.5931,31.7353,31.5718,31.7353,136100.0
2010-01-22 15:05:00,44.64,44.74,44.53,44.57,156500.0,31.7353,31.8064,31.6571,31.6855,156500.0
2010-01-22 15:10:00,44.57,44.63,44.44,44.53,129200.0,31.6855,31.7282,31.5931,31.6571,129200.0
2010-01-22 15:15:00,44.49,44.55,44.35,44.42,205800.0,31.6286,31.6713,31.5291,31.5789,205800.0
2010-01-22 15:20:00,44.42,44.64,44.42,44.58,159700.0,31.5789,31.7353,31.5789,31.6926,159700.0
2010-01-22 15:25:00,44.58,44.67,44.52,44.59,108400.0,31.6926,31.7566,31.65,31.6997,108400.0
2010-01-22 15:30:00,44.59,44.65,44.56,44.57,141200.0,31.6997,31.7424,31.6784,31.6855,141200.0
2010-01-22 15:35:00,44.57,44.66,44.47,44.49,206900.0,31.6855,31.7495,31.6144,31.6286,206900.0
2010-01-22 15:40:00,44.5,44.58,44.41,44.46,213900.0,31.6357,31.6926,31.5718,31.6073,213900.0
2010-01-22 15:45:00,44.46,44.51,44.33,44.43,314600.0,31.6073,31.6428,31.5149,31.586,314600.0
2010-01-22 15:50:00,44.43,44.55,44.4,44.54,293600.0,31.586,31.6713,31.5646,31.6642,293600.0
2010-01-22 15:55:00,44.54,44.6,44.39,44.4,509600.0,31.6642,31.7068,31.5575,31.5646,509600.0
2010-01-25 09:30:00,45.06,45.06,44.53,44.63,216800.0,32.0339,32.0339,31.6571,31.7282,216800.0
2010-01-25 09:35:00,44.66,44.74,44.5,44.65,210200.0,31.7495,31.8064,31.6357,31.7424,210200.0
2010-01-25 09:40:00,44.68,44.72,44.53,44.62,187300.0,31.7637,31.7921,31.6571,31.721,187300.0
2010-01-25 09:45:00,44.62,44.73,44.53,44.68,180900.0,31.721,31.7992,31.6571,31.7637,180900.0
2010-01-25 09:50:00,44.68,44.81,44.64,44.71,148700.0,31.7637,31.8561,31.7353,31.785,148700.0
2010-01-25 09:55:00,44.71,44.75,44.49,44.51,155200.0,31.785,31.8135,31.6286,31.6428,155200.0
2010-01-25 10:00:00,44.5,44.54,44.31,44.32,228100.0,31.6357,31.6642,31.5007,31.5078,228100.0
2010-01-25 10:05:00,44.33,44.36,44.02,44.32,350600.0,31.5149,31.5362,31.2945,31.5078,350600.0
2010-01-25 10:10:00,44.31,44.41,44.25,44.28,248500.0,31.5007,31.5718,31.458,31.4793,248500.0
2010-01-25 10:15:00,44.29,44.48,44.25,44.47,181900.0,31.4864,31.6215,31.458,31.6144,181900.0
2010-01-25 10:20:00,44.47,44.53,44.4,44.52,260100.0,31.6144,31.6571,31.5646,31.65,260100.0
2010-01-25 10:25:00,44.52,44.76,44.5,44.57,189000.0,31.65,31.8206,31.6357,31.6855,189000.0
2010-01-25 10:30:00,44.58,44.73,44.58,44.69,231700.0,31.6926,31.7992,31.6926,31.7708,231700.0
2010-01-25 10:35:00,44.69,44.7,44.52,44.58,158900.0,31.7708,31.7779,31.65,31.6926,158900.0
2010-01-25 10:40:00,44.59,44.61,44.46,44.51,102000.0,31.6997,31.7139,31.6073,31.6428,102000.0
2010-01-25 10:45:00,44.51,44.64,44.51,44.58,110200.0,31.6428,31.7353,31.6428,31.6926,110200.0
2010-01-25 10:50:00,44.57,44.85,44.55,44.85,151800.0,31.6855,31.8846,31.6713,31.8846,151800.0
2010-01-25 10:55:00,44.84,44.93,44.65,44.93,125100.0,31.8775,31.9414,31.7424,31.9414,125100.0
2010-01-25 11:00:00,44.92,44.95,44.73,44.76,116100.0,31.9343,31.9557,31.7992,31.8206,116100.0
2010-01-25 11:05:00,44.76,44.78,44.56,44.58,137400.0,31.8206,31.8348,31.6784,31.6926,137400.0
2010-01-25 11:10:00,44.58,44.63,44.48,44.5,90900.0,31.6926,31.7282,31.6215,31.6357,90900.0
2010-01-25 11:15:00,44.49,44.69,44.48,44.61,91900.0,31.6286,31.7708,31.6215,31.7139,91900.0
2010-01-25 11:20:00,44.61,44.72,44.59,44.59,59200.0,31.7139,31.7921,31.6997,31.6997,59200.0
2010-01-25 11:25:00,44.58,44.75,44.54,44.68,100800.0,31.6926,31.8135,31.6642,31.7637,100800.0
2010-01-25 11:30:00,44.67,44.74,44.6,44.67,69600.0,31.7566,31.8064,31.7068,31.7566,69600.0
2010-01-25 11:35:00,44.66,44.68,44.41,44.45,118000.0,31.7495,31.7637,31.5718,31.6002,118000.0
2010-01-25 11:40:00,44.47,44.49,44.31,44.34,73200.0,31.6144,31.6286,31.5007,31.522,73200.0
2010-01-25 11:45:00,44.34,44.38,44.26,44.31,55700.0,31.522,31.5504,31.4651,31.5007,55700.0
2010-01-25 11:50:00,44.33,44.49,44.32,44.44,101100.0,31.5149,31.6286,31.5078,31.5931,101100.0
2010-01-25 11:55:00,44.44,44.52,44.35,44.35,99500.0,31.5931,31.65,31.5291,31.5291,99500.0
2010-01-25 12:00:00,44.36,44.42,44.32,44.35,59000.0,31.5362,31.5789,31.5078,31.5291,59000.0
2010-01-25 12:05:00,44.37,44.45,44.32,44.35,54300.0,31.5433,31.6002,31.5078,31.5291,54300.0
2010-01-25 12:10:00,44.35,44.47,44.34,44.38,52100.0,31.5291,31.6144,31.522,31.5504,52100.0
2010-01-25 12:15:00,44.37,44.43,44.32,44.4,62400.0,31.5433,31.586,31.5078,31.5646,62400.0
2010-01-25 12:20:00,44.4,44.57,44.4,44.54,61000.0,31.5646,31.6855,31.5646,31.6642,61000.0
2010-01-25 12:25:00,44.53,44.54,44.37,44.39,78400.0,31.6571,31.6642,31.5433,31.5575,78400.0
2010-01-25 12:30:00,44.4,44.44,44.36,44.4,55500.0,31.5646,31.5931,31.5362,31.5646,55500.0
2010-01-25 12:35:00,44.4,44.5,44.38,44.47,39700.0,31.5646,31.6357,31.5504,31.6144,39700.0
2010-01-25 12:40:00,44.46,44.48,44.38,44.41,47600.0,31.6073,31.6215,31.5504,31.5718,47600.0
2010-01-25 12:45:00,44.41,44.43,44.35,44.42,35100.0,31.5718,31.586,31.5291,31.5789,35100.0
2010-01-25 12:50:00,44.42,44.44,44.37,44.43,37100.0,31.5789,31.5931,31.5433,31.586,37100.0
2010-01-25 12:55:00,44.43,44.47,44.42,44.43,29300.0,31.586,31.6144,31.5789,31.586,29300.0
2010-01-25 13:00:00,44.43,44.48,44.42,44.47,33200.0,31.586,31.6215,31.5789,31.6144,33200.0
2010-01-25 13:05:00,44.47,44.47,44.35,44.42,46300.0,31.6144,31.6144,31.5291,31.5789,46300.0
2010-01-25 13:10:00,44.41,44.41,44.35,44.4,30000.0,31.5718,31.5718,31.5291,31.5646,30000.0
2010-01-25 13:15:00,44.39,44.4,44.31,44.34,31100.0,31.5575,31.5646,31.5007,31.522,31100.0
2010-01-25 13:20:00,44.35,44.38,44.33,44.35,60300.0,31.5291,31.5504,31.5149,31.5291,60300.0
2010-01-25 13:25:00,44.35,44.39,44.27,44.3,109000.0,31.5291,31.5575,31.4722,31.4936,109000.0
2010-01-25 13:30:00,44.3,44.32,44.22,44.24,89100.0,31.4936,31.5078,31.4367,31.4509,89100.0
2010-01-25 13:35:00,44.23,44.23,44.15,44.17,76100.0,31.4438,31.4438,31.3869,31.4011,76100.0
2010-01-25 13:40:00,44.18,44.25,44.15,44.22,70800.0,31.4082,31.458,31.3869,31.4367,70800.0
2010-01-25 13:45:00,44.22,44.25,44.19,44.2,53300.0,31.4367,31.458,31.4154,31.4225,53300.0
2010-01-25 13:50:00,44.2,44.2,44.15,44.15,49700.0,31.4225,31.4225,31.3869,31.3869,49700.0
2010-01-25 13:55:00,44.16,44.19,44.13,44.16,41100.0,31.394,31.4154,31.3727,31.394,41100.0
2010-01-25 14:00:00,44.16,44.23,44.16,44.19,29700.0,31.394,31.4438,31.394,31.4154,29700.0
2010-01-25 14:05:00,44.18,44.19,44.13,44.17,46200.0,31.4082,31.4154,31.3727,31.4011,46200.0
2010-01-25 14:10:00,44.16,44.2,44.14,44.19,26600.0,31.394,31.4225,31.3798,31.4154,26600.0
2010-01-25 14:15:00,44.19,44.22,44.17,44.21,45000.0,31.4154,31.4367,31.4011,31.4296,45000.0
2010-01-25 14:20:00,44.21,44.25,44.17,44.23,62100.0,31.4296,31.458,31.4011,31.4438,62100.0
2010-01-25 14:25:00,44.24,44.28,44.23,44.25,77000.0,31.4509,31.4793,31.4438,31.458,77000.0
2010-01-25 14:30:00,44.25,44.32,44.23,44.32,51500.0,31.458,31.5078,31.4438,31.5078,51500.0
2010-01-25 14:35:00,44.33,44.34,44.24,44.3,74700.0,31.5149,31.522,31.4509,31.4936,74700.0
2010-01-25 14:40:00,44.3,44.33,44.27,44.33,40600.0,31.4936,31.5149,31.4722,31.5149,40600.0
2010-01-25 14:45:00,44.32,44.35,44.31,44.34,33600.0,31.5078,31.5291,31.5007,31.522,33600.0
2010-01-25 14:50:00,44.33,44.41,44.33,44.4,54800.0,31.5149,31.5718,31.5149,31.5646,54800.0
2010-01-25 14:55:00,44.4,44.41,44.35,44.41,44200.0,31.5646,31.5718,31.5291,31.5718,44200.0
2010-01-25 15:00:00,44.41,44.46,44.38,44.4,59000.0,31.5718,31.6073,31.5504,31.5646,59000.0
2010-01-25 15:05:00,44.4,44.4,44.33,44.35,41600.0,31.5646,31.5646,31.5149,31.5291,41600.0
2010-01-25 15:10:00,44.36,44.42,44.35,44.36,46800.0,31.5362,31.5789,31.5291,31.5362,46800.0
2010-01-25 15:15:00,44.35,44.38,44.31,44.35,56000.0,31.5291,31.5504,31.5007,31.5291,56000.0
2010-01-25 15:20:00,44.34,44.34,44.31,44.32,32600.0,31.522,31.522,31.5007,31.5078,32600.0
2010-01-25 15:25:00,44.32,44.33,44.26,44.27,50300.0,31.5078,31.5149,31.4651,31.4722,50300.0
2010-01-25 15:30:00,44.27,44.34,44.26,44.31,76800.0,31.4722,31.522,31.4651,31.5007,76800.0
2010-01-25 15:35:00,44.32,44.4,44.32,44.37,89700.0,31.5078,31.5646,31.5078,31.5433,89700.0
2010-01-25 15:40:00,44.37,44.38,44.25,44.26,154700.0,31.5433,31.5504,31.458,31.4651,154700.0
2010-01-25 15:45:00,44.26,44.28,44.21,44.23,145100.0,31.4651,31.4793,31.4296,31.4438,145100.0
2010-01-25 15:50:00,44.24,44.28,44.19,44.22,199200.0,31.4509,31.4793,31.4154,31.4367,199200.0
2010-01-25 15:55:00,44.21,44.26,44.11,44.13,291100.0,31.4296,31.4651,31.3585,31.3727,291100.0
2010-01-26 09:30:00,43.71,44.39,43.62,44.38,407600.0,31.0741,31.5575,31.0101,31.5504,407600.0
2010-01-26 09:35:00,44.37,44.48,44.25,44.3,180600.0,31.5433,31.6215,31.458,31.4936,180600.0
2010-01-26 09:40:00,44.32,44.49,44.12,44.47,179600.0,31.5078,31.6286,31.3656,31.6144,179600.0
2010-01-26 09:45:00,44.47,44.66,44.45,44.45,227500.0,31.6144,31.7495,31.6002,31.6002,227500.0
2010-01-26 09:50:00,44.43,44.44,44.13,44.21,156800.0,31.586,31.5931,31.3727,31.4296,156800.0
2010-01-26 09:55:00,44.2,44.39,44.1,44.3,158000.0,31.4225,31.5575,31.3514,31.4936,158000.0
2010-01-26 10:00:00,44.29,44.39,44.11,44.26,147500.0,31.4864,31.5575,31.3585,31.4651,147500.0
2010-01-26 10:05:00,44.26,44.57,44.23,44.34,169100.0,31.4651,31.6855,31.4438,31.522,169100.0
2010-01-26 10:10:00,44.34,44.54,44.31,44.5,132200.0,31.522,31.6642,31.5007,31.6357,132200.0
2010-01-26 10:15:00,44.5,44.59,44.44,44.46,78900.0,31.6357,31.6997,31.5931,31.6073,78900.0
2010-01-26 10:20:00,44.47,44.56,44.34,44.38,130000.0,31.6144,31.6784,31.522,31.5504,130000.0
2010-01-26 10:25:00,44.38,44.42,44.19,44.3,131000.0,31.5504,31.5789,31.4154,31.4936,131000.0
2010-01-26 10:30:00,44.31,44.35,44.25,44.28,74800.0,31.5007,31.5291,31.458,31.4793,74800.0
2010-01-26 10:35:00,44.28,44.34,44.05,44.07,129800.0,31.4793,31.522,31.3158,31.33,129800.0
2010-01-26 10:40:00,44.07,44.3,44.03,44.29,66500.0,31.33,31.4936,31.3016,31.4864,66500.0
2010-01-26 10:45:00,44.31,44.47,44.31,44.42,120700.0,31.5007,31.6144,31.5007,31.5789,120700.0
2010-01-26 10:50:00,44.44,44.51,44.3,44.31,166900.0,31.5931,31.6428,31.4936,31.5007,166900.0
2010-01-26 10:55:00,44.3,44.35,44.21,44.3,132500.0,31.4936,31.5291,31.4296,31.4936,132500.0
2010-01-26 11:00:00,44.31,44.31,44.18,44.29,53300.0,31.5007,31.5007,31.4082,31.4864,53300.0
2010-01-26 11:05:00,44.28,44.48,44.25,44.43,95200.0,31.4793,31.6215,31.458,31.586,95200.0
2010-01-26 11:10:00,44.42,44.54,44.41,44.5,89800.0,31.5789,31.6642,31.5718,31.6357,89800.0
2010-01-26 11:15:00,44.5,44.53,44.44,44.48,99100.0,31.6357,31.6571,31.5931,31.6215,99100.0
2010-01-26 11:20:00,44.48,44.51,44.46,44.5,48200.0,31.6215,31.6428,31.6073,31.6357,48200.0
2010-01-26 11:25:00,44.5,44.72,44.5,44.71,102900.0,31.6357,31.7921,31.6357,31.785,102900.0
2010-01-26 11:30:00,44.71,44.78,44.66,44.66,91500.0,31.785,31.8348,31.7495,31.7495,91500.0
2010-01-26 11:35:00,44.67,44.94,44.65,44.93,113100.0,31.7566,31.9485,31.7424,31.9414,113100.0
2010-01-26 11:40:00,44.93,44.96,44.76,44.76,80900.0,31.9414,31.9628,31.8206,31.8206,80900.0
2010-01-26 11:45:00,44.77,44.9,44.76,44.9,54300.0,31.8277,31.9201,31.8206,31.9201,54300.0
2010-01-26 11:50:00,44.89,44.95,44.84,44.93,56700.0,31.913,31.9557,31.8775,31.9414,56700.0
2010-01-26 11:55:00,44.93,44.96,44.82,44.85,73900.0,31.9414,31.9628,31.8632,31.8846,73900.0
2010-01-26 12:00:00,44.84,44.87,44.8,44.84,42500.0,31.8775,31.8988,31.849,31.8775,42500.0
2010-01-26 12:05:00,44.83,44.83,44.71,44.74,53900.0,31.8703,31.8703,31.785,31.8064,53900.0
2010-01-26 12:10:00,44.74,44.8,44.72,44.76,41200.0,31.8064,31.849,31.7921,31.8206,41200.0
2010-01-26 12:15:00,44.77,44.77,44.61,44.63,79600.0,31.8277,31.8277,31.7139,31.7282,79600.0
2010-01-26 12:20:00,44.62,44.72,44.59,44.7,67900.0,31.721,31.7921,31.6997,31.7779,67900.0
2010-01-26 12:25:00,44.71,44.78,44.67,44.77,77000.0,31.785,31.8348,31.7566,31.8277,77000.0
2010-01-26 12:30:00,44.78,44.8,44.6,44.62,54300.0,31.8348,31.849,31.7068,31.721,54300.0
2010-01-26 12:35:00,44.63,44.75,44.63,44.68,70800.0,31.7282,31.8135,31.7282,31.7637,70800.0
2010-01-26 12:40:00,44.69,44.78,44.67,44.72,49800.0,31.7708,31.8348,31.7566,31.7921,49800.0
2010-01-26 12:45:00,44.71,44.77,44.66,44.68,56400.0,31.785,31.8277,31.7495,31.7637,56400.0
2010-01-26 12:50:00,44.69,44.69,44.64,44.67,41000.0,31.7708,31.7708,31.7353,31.7566,41000.0
2010-01-26 12:55:00,44.67,44.72,44.67,44.72,30600.0,31.7566,31.7921,31.7566,31.7921,30600.0
2010-01-26 13:00:00,44.71,44.71,44.62,44.63,56600.0,31.785,31.785,31.721,31.7282,56600.0
2010-01-26 13:05:00,44.62,44.66,44.6,44.62,41300.0,31.721,31.7495,31.7068,31.721,41300.0
2010-01-26 13:10:00,44.62,44.7,44.61,44.69,62500.0,31.721,31.7779,31.7139,31.7708,62500.0
2010-01-26 13:15:00,44.69,44.72,44.64,44.64,37200.0,31.7708,31.7921,31.7353,31.7353,37200.0
2010-01-26 13:20:00,44.64,44.71,44.61,44.7,63900.0,31.7353,31.785,31.7139,31.7779,63900.0
2010-01-26 13:25:00,44.69,44.7,44.63,44.69,100700.0,31.7708,31.7779,31.7282,31.7708,100700.0
2010-01-26 13:30:00,44.7,44.73,44.66,44.66,40200.0,31.7779,31.7992,31.7495,31.7495,40200.0
2010-01-26 13:35:00,44.67,44.76,44.66,44.75,66000.0,31.7566,31.8206,31.7495,31.8135,66000.0
2010-01-26 13:40:00,44.75,44.8,44.74,44.79,62300.0,31.8135,31.849,31.8064,31.8419,62300.0
2010-01-26 13:45:00,44.78,44.83,44.78,44.81,69700.0,31.8348,31.8703,31.8348,31.8561,69700.0
2010-01-26 13:50:00,44.83,44.84,44.78,44.84,72600.0,31.8703,31.8775,31.8348,31.8775,72600.0
2010-01-26 13:55:00,44.83,44.88,44.81,44.87,58700.0,31.8703,31.9059,31.8561,31.8988,58700.0
2010-01-26 14:00:00,44.88,44.89,44.85,44.85,40200.0,31.9059,31.913,31.8846,31.8846,40200.0
2010-01-26 14:05:00,44.85,44.85,44.8,44.83,99700.0,31.8846,31.8846,31.849,31.8703,99700.0
2010-01-26 14:10:00,44.84,44.89,44.82,44.88,70000.0,31.8775,31.913,31.8632,31.9059,70000.0
2010-01-26 14:15:00,44.88,44.92,44.85,44.89,117800.0,31.9059,31.9343,31.8846,31.913,117800.0
2010-01-26 14:20:00,44.88,45.04,44.87,45.03,135200.0,31.9059,32.0196,31.8988,32.0125,135200.0
2010-01-26 14:25:00,45.03,45.04,44.89,44.89,111100.0,32.0125,32.0196,31.913,31.913,111100.0
2010-01-26 14:30:00,44.88,44.93,44.86,44.87,96300.0,31.9059,31.9414,31.8917,31.8988,96300.0
2010-01-26 14:35:00,44.88,44.89,44.65,44.78,142500.0,31.9059,31.913,31.7424,31.8348,142500.0
2010-01-26 14:40:00,44.77,44.85,44.76,44.83,84300.0,31.8277,31.8846,31.8206,31.8703,84300.0
2010-01-26 14:45:00,44.83,44.88,44.81,44.81,52500.0,31.8703,31.9059,31.8561,31.8561,52500.0
2010-01-26 14:50:00,44.81,44.84,44.76,44.8,61200.0,31.8561,31.8775,31.8206,31.849,61200.0
2010-01-26 14:55:00,44.81,44.95,44.81,44.9,64300.0,31.8561,31.9557,31.8561,31.9201,64300.0
2010-01-26 15:00:00,44.91,44.91,44.83,44.9,45900.0,31.9272,31.9272,31.8703,31.9201,45900.0
2010-01-26 15:05:00,44.89,44.9,44.77,44.78,51300.0,31.913,31.9201,31.8277,31.8348,51300.0
2010-01-26 15:10:00,44.77,44.79,44.64,44.71,123700.0,31.8277,31.8419,31.7353,31.785,123700.0
2010-01-26 15:15:00,44.71,44.73,44.63,44.73,114300.0,31.785,31.7992,31.7282,31.7992,114300.0
2010-01-26 15:20:00,44.73,44.74,44.47,44.47,150800.0,31.7992,31.8064,31.6144,31.6144,150800.0
2010-01-26 15:25:00,44.48,44.56,44.39,44.42,125500.0,31.6215,31.6784,31.5575,31.5789,125500.0
2010-01-26 15:30:00,44.43,44.53,44.36,44.37,231500.0,31.586,31.6571,31.5362,31.5433,231500.0
2010-01-26 15:35:00,44.37,44.43,44.34,44.42,108300.0,31.5433,31.586,31.522,31.5789,108300.0
2010-01-26 15:40:00,44.42,44.44,44.19,44.22,196800.0,31.5789,31.5931,31.4154,31.4367,196800.0
2010-01-26 15:45:00,44.21,44.29,44.17,44.25,162000.0,31.4296,31.4864,31.4011,31.458,162000.0
2010-01-26 15:50:00,44.25,44.33,44.23,44.28,174600.0,31.458,31.5149,31.4438,31.4793,174600.0
2010-01-26 15:55:00,44.28,44.29,44.2,44.22,243000.0,31.4793,31.4864,31.4225,31.4367,243000.0
2010-01-27 09:30:00,44.25,44.32,43.88,44.2,201800.0,31.458,31.5078,31.195,31.4225,201800.0
2010-01-27 09:35:00,44.21,44.53,44.12,44.42,264900.0,31.4296,31.6571,31.3656,31.5789,264900.0
2010-01-27 09:40:00,44.4,44.55,44.19,44.34,205100.0,31.5646,31.6713,31.4154,31.522,205100.0
2010-01-27 09:45:00,44.34,44.39,44.21,44.3,82600.0,31.522,31.5575,31.4296,31.4936,82600.0
2010-01-27 09:50:00,44.31,44.37,44.1,44.22,126700.0,31.5007,31.5433,31.3514,31.4367,126700.0
2010-01-27 09:55:00,44.21,44.24,44.03,44.09,79300.0,31.4296,31.4509,31.3016,31.3443,79300.0
2010-01-27 10:00:00,44.09,44.17,43.95,44.04,124000.0,31.3443,31.4011,31.2447,31.3087,124000.0
2010-01-27 10:05:00,44.04,44.15,43.97,44.12,106000.0,31.3087,31.3869,31.259,31.3656,106000.0
2010-01-27 10:10:00,44.12,44.12,43.9,44.0,100100.0,31.3656,31.3656,31.2092,31.2803,100100.0
2010-01-27 10:15:00,43.98,44.0,43.63,43.84,198300.0,31.2661,31.2803,31.0172,31.1665,198300.0
2010-01-27 10:20:00,43.84,44.0,43.8,43.97,156800.0,31.1665,31.2803,31.1381,31.259,156800.0
2010-01-27 10:25:00,43.98,44.2,43.96,44.0,110000.0,31.2661,31.4225,31.2518,31.2803,110000.0
2010-01-27 10:30:00,44.01,44.25,43.95,44.04,117800.0,31.2874,31.458,31.2447,31.3087,117800.0
2010-01-27 10:35:00,44.04,44.16,43.95,43.98,98300.0,31.3087,31.394,31.2447,31.2661,98300.0
2010-01-27 10:40:00,43.98,44.12,43.81,44.05,154900.0,31.2661,31.3656,31.1452,31.3158,154900.0
2010-01-27 10:45:00,44.05,44.1,43.91,43.98,122800.0,31.3158,31.3514,31.2163,31.2661,122800.0
2010-01-27 10:50:00,43.97,44.11,43.96,44.1,114900.0,31.259,31.3585,31.2518,31.3514,114900.0
2010-01-27 10:55:00,44.1,44.34,44.09,44.26,86900.0,31.3514,31.522,31.3443,31.4651,86900.0
2010-01-27 11:00:00,44.26,44.27,44.14,44.19,64900.0,31.4651,31.4722,31.3798,31.4154,64900.0
2010-01-27 11:05:00,44.2,44.35,44.18,44.2,48100.0,31.4225,31.5291,31.4082,31.4225,48100.0
2010-01-27 11:10:00,44.2,44.22,44.01,44.02,45000.0,31.4225,31.4367,31.2874,31.2945,45000.0
2010-01-27 11:15:00,44.03,44.29,44.0,44.26,66900.0,31.3016,31.4864,31.2803,31.4651,66900.0
2010-01-27 11:20:00,44.25,44.25,44.1,44.21,68600.0,31.458,31.458,31.3514,31.4296,68600.0
2010-01-27 11:25:00,44.21,44.34,44.19,44.32,73800.0,31.4296,31.522,31.4154,31.5078,73800.0
2010-01-27 11:30:00,44.31,44.34,44.2,44.3,74800.0,31.5007,31.522,31.4225,31.4936,74800.0
2010-01-27 11:35:00,44.31,44.33,44.14,44.26,54700.0,31.5007,31.5149,31.3798,31.4651,54700.0
2010-01-27 11:40:00,44.26,44.31,44.17,44.23,51900.0,31.4651,31.5007,31.4011,31.4438,51900.0
2010-01-27 11:45:00,44.21,44.23,43.94,44.0,117300.0,31.4296,31.4438,31.2376,31.2803,117300.0
2010-01-27 11:50:00,44.0,44.09,43.95,44.06,52100.0,31.2803,31.3443,31.2447,31.3229,52100.0
2010-01-27 11:55:00,44.06,44.09,43.97,44.05,31400.0,31.3229,31.3443,31.259,31.3158,31400.0
2010-01-27 12:00:00,44.05,44.11,44.02,44.04,31100.0,31.3158,31.3585,31.2945,31.3087,31100.0
2010-01-27 12:05:00,44.05,44.07,44.0,44.01,14400.0,31.3158,31.33,31.2803,31.2874,14400.0
2010-01-27 12:10:00,44.02,44.07,43.98,44.0,31000.0,31.2945,31.33,31.2661,31.2803,31000.0
2010-01-27 12:15:00,44.0,44.0,43.86,43.87,40200.0,31.2803,31.2803,31.1808,31.1879,40200.0
2010-01-27 12:20:00,43.86,43.92,43.84,43.89,76300.0,31.1808,31.2234,31.1665,31.2021,76300.0
2010-01-27 12:25:00,43.89,43.97,43.86,43.94,52800.0,31.2021,31.259,31.1808,31.2376,52800.0
2010-01-27 12:30:00,43.93,43.99,43.87,43.87,44600.0,31.2305,31.2732,31.1879,31.1879,44600.0
2010-01-27 12:35:00,43.88,43.92,43.83,43.85,46700.0,31.195,31.2234,31.1594,31.1736,46700.0
2010-01-27 12:40:00,43.87,43.93,43.84,43.88,36200.0,31.1879,31.2305,31.1665,31.195,36200.0
2010-01-27 12:45:00,43.88,43.88,43.71,43.79,124600.0,31.195,31.195,31.0741,31.131,124600.0
2010-01-27 12:50:00,43.77,43.77,43.58,43.66,104200.0,31.1168,31.1168,30.9817,31.0386,104200.0
2010-01-27 12:55:00,43.65,43.65,43.5,43.63,142800.0,31.0315,31.0315,30.9248,31.0172,142800.0
2010-01-27 13:00:00,43.62,43.63,43.54,43.55,75200.0,31.0101,31.0172,30.9533,30.9604,75200.0
2010-01-27 13:05:00,43.54,43.76,43.54,43.72,82000.0,30.9533,31.1097,30.9533,31.0812,82000.0
2010-01-27 13:10:00,43.72,43.76,43.6,43.64,62700.0,31.0812,31.1097,30.9959,31.0244,62700.0
2010-01-27 13:15:00,43.64,43.64,43.44,43.45,126300.0,31.0244,31.0244,30.8822,30.8893,126300.0
2010-01-27 13:20:00,43.45,43.53,43.43,43.44,86300.0,30.8893,30.9462,30.8751,30.8822,86300.0
2010-01-27 13:25:00,43.43,43.52,43.41,43.45,165600.0,30.8751,30.939,30.8608,30.8893,165600.0
2010-01-27 13:30:00,43.45,43.69,43.44,43.63,89900.0,30.8893,31.0599,30.8822,31.0172,89900.0
2010-01-27 13:35:00,43.62,43.68,43.6,43.67,51800.0,31.0101,31.0528,30.9959,31.0457,51800.0
2010-01-27 13:40:00,43.67,43.69,43.59,43.62,56900.0,31.0457,31.0599,30.9888,31.0101,56900.0
2010-01-27 13:45:00,43.62,43.73,43.59,43.73,57000.0,31.0101,31.0883,30.9888,31.0883,57000.0
2010-01-27 13:50:00,43.73,43.75,43.61,43.64,56900.0,31.0883,31.1026,31.003,31.0244,56900.0
2010-01-27 13:55:00,43.64,43.73,43.61,43.72,60100.0,31.0244,31.0883,31.003,31.0812,60100.0
2010-01-27 14:00:00,43.72,43.75,43.65,43.66,37900.0,31.0812,31.1026,31.0315,31.0386,37900.0
2010-01-27 14:05:00,43.65,43.7,43.63,43.65,135100.0,31.0315,31.067,31.0172,31.0315,135100.0
2010-01-27 14:10:00,43.65,43.99,43.65,43.89,42700.0,31.0315,31.2732,31.0315,31.2021,42700.0
2010-01-27 14:15:00,43.88,43.94,43.6,43.9,142400.0,31.195,31.2376,30.9959,31.2092,142400.0
2010-01-27 14:20:00,43.91,44.0,43.56,43.66,205100.0,31.2163,31.2803,30.9675,31.0386,205100.0
2010-01-27 14:25:00,43.67,43.69,43.45,43.62,217300.0,31.0457,31.0599,30.8893,31.0101,217300.0
2010-01-27 14:30:00,43.61,43.73,43.56,43.65,183000.0,31.003,31.0883,30.9675,31.0315,183000.0
2010-01-27 14:35:00,43.66,43.94,43.61,43.89,141700.0,31.0386,31.2376,31.003,31.2021,141700.0
2010-01-27 14:40:00,43.9,44.25,43.9,44.15,355300.0,31.2092,31.458,31.2092,31.3869,355300.0
2010-01-27 14:45:00,44.16,44.28,44.07,44.07,262500.0,31.394,31.4793,31.33,31.33,262500.0
2010-01-27 14:50:00,44.08,44.19,44.03,44.14,103400.0,31.3372,31.4154,31.3016,31.3798,103400.0
2010-01-27 14:55:00,44.14,44.36,44.1,44.28,181400.0,31.3798,31.5362,31.3514,31.4793,181400.0
2010-01-27 15:00:00,44.28,44.31,44.18,44.21,110200.0,31.4793,31.5007,31.4082,31.4296,110200.0
2010-01-27 15:05:00,44.21,44.22,43.97,43.99,137300.0,31.4296,31.4367,31.259,31.2732,137300.0
2010-01-27 15:10:00,43.98,44.04,43.81,43.97,133900.0,31.2661,31.3087,31.1452,31.259,133900.0
2010-01-27 15:15:00,43.96,44.0,43.81,43.87,93400.0,31.2518,31.2803,31.1452,31.1879,93400.0
2010-01-27 15:20:00,43.87,44.07,43.87,43.97,128700.0,31.1879,31.33,31.1879,31.259,128700.0
2010-01-27 15:25:00,43.97,44.17,43.95,44.13,105600.0,31.259,31.4011,31.2447,31.3727,105600.0
2010-01-27 15:30:00,44.14,44.32,44.1,44.23,165100.0,31.3798,31.5078,31.3514,31.4438,165100.0
2010-01-27 15:35:00,44.23,44.35,44.13,44.31,166600.0,31.4438,31.5291,31.3727,31.5007,166600.0
2010-01-27 15:40:00,44.32,44.33,44.16,44.16,124200.0,31.5078,31.5149,31.394,31.394,124200.0
2010-01-27 15:45:00,44.16,44.17,44.06,44.1,215700.0,31.394,31.4011,31.3229,31.3514,215700.0
2010-01-27 15:50:00,44.1,44.2,44.09,44.13,163000.0,31.3514,31.4225,31.3443,31.3727,163000.0
2010-01-27 15:55:00,44.13,44.2,44.08,44.18,237400.0,31.3727,31.4225,31.3372,31.4082,237400.0
2010-01-28 09:30:00,44.69,44.87,44.56,44.81,162400.0,31.7708,31.8988,31.6784,31.8561,162400.0
2010-01-28 09:35:00,44.81,44.81,44.52,44.6,316100.0,31.8561,31.8561,31.65,31.7068,316100.0
2010-01-28 09:40:00,44.59,44.8,44.41,44.58,179000.0,31.6997,31.849,31.5718,31.6926,179000.0
2010-01-28 09:45:00,44.56,44.74,44.41,44.42,114900.0,31.6784,31.8064,31.5718,31.5789,114900.0
2010-01-28 09:50:00,44.41,44.49,44.3,44.42,207600.0,31.5718,31.6286,31.4936,31.5789,207600.0
2010-01-28 09:55:00,44.42,44.43,44.25,44.39,148000.0,31.5789,31.586,31.458,31.5575,148000.0
2010-01-28 10:00:00,44.4,44.42,43.95,43.97,207000.0,31.5646,31.5789,31.2447,31.259,207000.0
2010-01-28 10:05:00,43.97,44.07,43.84,43.88,162000.0,31.259,31.33,31.1665,31.195,162000.0
2010-01-28 10:10:00,43.88,43.99,43.7,43.97,187400.0,31.195,31.2732,31.067,31.259,187400.0
2010-01-28 10:15:00,43.96,43.99,43.69,43.78,145200.0,31.2518,31.2732,31.0599,31.1239,145200.0
2010-01-28 10:20:00,43.78,43.91,43.73,43.77,139400.0,31.1239,31.2163,31.0883,31.1168,139400.0
2010-01-28 10:25:00,43.77,43.8,43.56,43.72,156800.0,31.1168,31.1381,30.9675,31.0812,156800.0
2010-01-28 10:30:00,43.71,43.9,43.6,43.89,146900.0,31.0741,31.2092,30.9959,31.2021,146900.0
2010-01-28 10:35:00,43.88,43.94,43.79,43.91,86100.0,31.195,31.2376,31.131,31.2163,86100.0
2010-01-28 10:40:00,43.91,44.07,43.91,43.95,99100.0,31.2163,31.33,31.2163,31.2447,99100.0
2010-01-28 10:45:00,43.94,43.96,43.76,43.81,89000.0,31.2376,31.2518,31.1097,31.1452,89000.0
2010-01-28 10:50:00,43.8,43.91,43.75,43.85,82800.0,31.1381,31.2163,31.1026,31.1736,82800.0
2010-01-28 10:55:00,43.86,43.9,43.69,43.88,129900.0,31.1808,31.2092,31.0599,31.195,129900.0
2010-01-28 11:00:00,43.88,43.94,43.6,43.6,112000.0,31.195,31.2376,30.9959,30.9959,112000.0
2010-01-28 11:05:00,43.61,43.69,43.53,43.56,136800.0,31.003,31.0599,30.9462,30.9675,136800.0
2010-01-28 11:10:00,43.55,43.83,43.54,43.71,69700.0,30.9604,31.1594,30.9533,31.0741,69700.0
2010-01-28 11:15:00,43.71,43.75,43.58,43.67,70000.0,31.0741,31.1026,30.9817,31.0457,70000.0
2010-01-28 11:20:00,43.67,43.75,43.57,43.73,74600.0,31.0457,31.1026,30.9746,31.0883,74600.0
2010-01-28 11:25:00,43.72,43.8,43.65,43.66,87400.0,31.0812,31.1381,31.0315,31.0386,87400.0
2010-01-28 11:30:00,43.66,43.73,43.36,43.38,187900.0,31.0386,31.0883,30.8253,30.8395,187900.0
2010-01-28 11:35:00,43.38,43.55,43.34,43.54,116900.0,30.8395,30.9604,30.8111,30.9533,116900.0
2010-01-28 11:40:00,43.53,43.59,43.41,43.5,100800.0,30.9462,30.9888,30.8608,30.9248,100800.0
2010-01-28 11:45:00,43.49,43.69,43.43,43.54,143600.0,30.9177,31.0599,30.8751,30.9533,143600.0
2010-01-28 11:50:00,43.53,43.59,43.46,43.54,97600.0,30.9462,30.9888,30.8964,30.9533,97600.0
2010-01-28 11:55:00,43.53,43.68,43.47,43.49,101900.0,30.9462,31.0528,30.9035,30.9177,101900.0
2010-01-28 12:00:00,43.49,43.55,43.38,43.41,74800.0,30.9177,30.9604,30.8395,30.8608,74800.0
2010-01-28 12:05:00,43.4,43.57,43.4,43.54,62700.0,30.8537,30.9746,30.8537,30.9533,62700.0
2010-01-28 12:10:00,43.54,43.64,43.47,43.49,53600.0,30.9533,31.0244,30.9035,30.9177,53600.0
2010-01-28 12:15:00,43.5,43.56,43.38,43.39,60400.0,30.9248,30.9675,30.8395,30.8466,60400.0
2010-01-28 12:20:00,43.39,43.4,43.26,43.31,101900.0,30.8466,30.8537,30.7542,30.7897,101900.0
2010-01-28 12:25:00,43.31,43.32,43.2,43.2,78400.0,30.7897,30.7969,30.7115,30.7115,78400.0
2010-01-28 12:30:00,43.2,43.28,43.1,43.11,99700.0,30.7115,30.7684,30.6405,30.6476,99700.0
2010-01-28 12:35:00,43.12,43.22,43.02,43.21,121100.0,30.6547,30.7258,30.5836,30.7187,121100.0
2010-01-28 12:40:00,43.21,43.21,43.1,43.1,68200.0,30.7187,30.7187,30.6405,30.6405,68200.0
2010-01-28 12:45:00,43.1,43.18,43.01,43.1,96000.0,30.6405,30.6973,30.5765,30.6405,96000.0
2010-01-28 12:50:00,43.11,43.43,43.11,43.39,108600.0,30.6476,30.8751,30.6476,30.8466,108600.0
2010-01-28 12:55:00,43.39,43.6,43.38,43.6,99700.0,30.8466,30.9959,30.8395,30.9959,99700.0
2010-01-28 13:00:00,43.6,43.66,43.48,43.65,147700.0,30.9959,31.0386,30.9106,31.0315,147700.0
2010-01-28 13:05:00,43.65,43.8,43.6,43.75,139400.0,31.0315,31.1381,30.9959,31.1026,139400.0
2010-01-28 13:10:00,43.76,43.83,43.67,43.76,89500.0,31.1097,31.1594,31.0457,31.1097,89500.0
2010-01-28 13:15:00,43.76,43.76,43.59,43.66,98200.0,31.1097,31.1097,30.9888,31.0386,98200.0
2010-01-28 13:20:00,43.66,43.82,43.65,43.81,132600.0,31.0386,31.1523,31.0315,31.1452,132600.0
2010-01-28 13:25:00,43.81,43.96,43.78,43.85,152100.0,31.1452,31.2518,31.1239,31.1736,152100.0
2010-01-28 13:30:00,43.85,43.94,43.67,43.68,93300.0,31.1736,31.2376,31.0457,31.0528,93300.0
2010-01-28 13:35:00,43.68,43.74,43.6,43.64,76700.0,31.0528,31.0954,30.9959,31.0244,76700.0
2010-01-28 13:40:00,43.65,43.93,43.65,43.87,98500.0,31.0315,31.2305,31.0315,31.1879,98500.0
2010-01-28 13:45:00,43.87,43.87,43.76,43.81,67400.0,31.1879,31.1879,31.1097,31.1452,67400.0
2010-01-28 13:50:00,43.79,44.06,43.79,43.95,142800.0,31.131,31.3229,31.131,31.2447,142800.0
2010-01-28 13:55:00,43.95,43.95,43.79,43.84,100600.0,31.2447,31.2447,31.131,31.1665,100600.0
2010-01-28 14:00:00,43.84,43.95,43.8,43.88,84800.0,31.1665,31.2447,31.1381,31.195,84800.0
2010-01-28 14:05:00,43.87,43.96,43.83,43.87,81600.0,31.1879,31.2518,31.1594,31.1879,81600.0
2010-01-28 14:10:00,43.87,43.88,43.65,43.73,112700.0,31.1879,31.195,31.0315,31.0883,112700.0
2010-01-28 14:15:00,43.74,43.78,43.61,43.68,99200.0,31.0954,31.1239,31.003,31.0528,99200.0
2010-01-28 14:20:00,43.68,43.91,43.67,43.84,76000.0,31.0528,31.2163,31.0457,31.1665,76000.0
2010-01-28 14:25:00,43.84,43.91,43.76,43.82,71900.0,31.1665,31.2163,31.1097,31.1523,71900.0
2010-01-28 14:30:00,43.81,43.81,43.72,43.79,58200.0,31.1452,31.1452,31.0812,31.131,58200.0
2010-01-28 14:35:00,43.79,43.81,43.66,43.73,61700.0,31.131,31.1452,31.0386,31.0883,61700.0
2010-01-28 14:40:00,43.73,43.82,43.65,43.76,66000.0,31.0883,31.1523,31.0315,31.1097,66000.0
2010-01-28 14:45:00,43.76,43.92,43.69,43.92,79300.0,31.1097,31.2234,31.0599,31.2234,79300.0
2010-01-28 14:50:00,43.92,43.94,43.83,43.94,83500.0,31.2234,31.2376,31.1594,31.2376,83500.0
2010-01-28 14:55:00,43.94,43.99,43.9,43.9,99100.0,31.2376,31.2732,31.2092,31.2092,99100.0
2010-01-28 15:00:00,43.9,44.12,43.89,44.11,100700.0,31.2092,31.3656,31.2021,31.3585,100700.0
2010-01-28 15:05:00,44.11,44.31,44.11,44.16,211000.0,31.3585,31.5007,31.3585,31.394,211000.0
2010-01-28 15:10:00,44.16,44.41,44.14,44.2,260000.0,31.394,31.5718,31.3798,31.4225,260000.0
2010-01-28 15:15:00,44.19,44.36,44.19,44.35,126500.0,31.4154,31.5362,31.4154,31.5291,126500.0
2010-01-28 15:20:00,44.35,44.52,44.34,44.48,134500.0,31.5291,31.65,31.522,31.6215,134500.0
2010-01-28 15:25:00,44.51,44.51,44.25,44.25,161200.0,31.6428,31.6428,31.458,31.458,161200.0
2010-01-28 15:30:00,44.26,44.32,44.18,44.32,118100.0,31.4651,31.5078,31.4082,31.5078,118100.0
2010-01-28 15:35:00,44.33,44.35,44.18,44.33,151100.0,31.5149,31.5291,31.4082,31.5149,151100.0
2010-01-28 15:40:00,44.34,44.44,44.23,44.34,284400.0,31.522,31.5931,31.4438,31.522,284400.0
2010-01-28 15:45:00,44.35,44.37,44.11,44.15,280100.0,31.5291,31.5433,31.3585,31.3869,280100.0
2010-01-28 15:50:00,44.16,44.25,44.08,44.09,279700.0,31.394,31.458,31.3372,31.3443,279700.0
2010-01-28 15:55:00,44.08,44.12,43.98,43.99,359300.0,31.3372,31.3656,31.2661,31.2732,359300.0
2010-01-29 09:30:00,43.87,43.87,43.44,43.54,145400.0,31.1879,31.1879,30.8822,30.9533,145400.0
2010-01-29 09:35:00,43.53,43.61,43.23,43.43,165000.0,30.9462,31.003,30.7329,30.8751,165000.0
2010-01-29 09:40:00,43.42,43.89,43.37,43.75,147900.0,30.868,31.2021,30.8324,31.1026,147900.0
2010-01-29 09:45:00,43.75,43.97,43.67,43.77,97200.0,31.1026,31.259,31.0457,31.1168,97200.0
2010-01-29 09:50:00,43.77,43.95,43.63,43.87,74300.0,31.1168,31.2447,31.0172,31.1879,74300.0
2010-01-29 09:55:00,43.87,43.92,43.67,43.84,118400.0,31.1879,31.2234,31.0457,31.1665,118400.0
2010-01-29 10:00:00,43.85,43.87,43.63,43.75,97600.0,31.1736,31.1879,31.0172,31.1026,97600.0
2010-01-29 10:05:00,43.76,43.8,43.52,43.54,119600.0,31.1097,31.1381,30.939,30.9533,119600.0
2010-01-29 10:10:00,43.54,43.73,43.51,43.65,128000.0,30.9533,31.0883,30.9319,31.0315,128000.0
2010-01-29 10:15:00,43.64,44.01,43.6,44.0,109800.0,31.0244,31.2874,30.9959,31.2803,109800.0
2010-01-29 10:20:00,44.0,44.36,43.79,44.36,296900.0,31.2803,31.5362,31.131,31.5362,296900.0
2010-01-29 10:25:00,44.36,44.43,44.23,44.28,187000.0,31.5362,31.586,31.4438,31.4793,187000.0
2010-01-29 10:30:00,44.3,44.44,44.25,44.26,61900.0,31.4936,31.5931,31.458,31.4651,61900.0
2010-01-29 10:35:00,44.26,44.32,44.09,44.22,88400.0,31.4651,31.5078,31.3443,31.4367,88400.0
2010-01-29 10:40:00,44.21,44.22,44.06,44.08,86500.0,31.4296,31.4367,31.3229,31.3372,86500.0
2010-01-29 10:45:00,44.07,44.17,44.0,44.15,129000.0,31.33,31.4011,31.2803,31.3869,129000.0
2010-01-29 10:50:00,44.15,44.17,44.0,44.04,55800.0,31.3869,31.4011,31.2803,31.3087,55800.0
2010-01-29 10:55:00,44.04,44.06,43.82,43.87,197100.0,31.3087,31.3229,31.1523,31.1879,197100.0
2010-01-29 11:00:00,43.86,44.11,43.8,44.08,123900.0,31.1808,31.3585,31.1381,31.3372,123900.0
2010-01-29 11:05:00,44.07,44.14,43.89,44.04,99100.0,31.33,31.3798,31.2021,31.3087,99100.0
2010-01-29 11:10:00,44.02,44.18,43.97,44.0,92400.0,31.2945,31.4082,31.259,31.2803,92400.0
2010-01-29 11:15:00,43.99,44.07,43.88,43.99,116800.0,31.2732,31.33,31.195,31.2732,116800.0
2010-01-29 11:20:00,43.98,44.02,43.85,44.01,103700.0,31.2661,31.2945,31.1736,31.2874,103700.0
2010-01-29 11:25:00,43.99,44.07,43.86,43.91,123800.0,31.2732,31.33,31.1808,31.2163,123800.0
2010-01-29 11:30:00,43.93,43.96,43.67,43.75,167900.0,31.2305,31.2518,31.0457,31.1026,167900.0
2010-01-29 11:35:00,43.75,43.9,43.73,43.87,58600.0,31.1026,31.2092,31.0883,31.1879,58600.0
2010-01-29 11:40:00,43.87,43.99,43.81,43.86,50000.0,31.1879,31.2732,31.1452,31.1808,50000.0
2010-01-29 11:45:00,43.87,43.92,43.74,43.75,98800.0,31.1879,31.2234,31.0954,31.1026,98800.0
2010-01-29 11:50:00,43.76,43.93,43.75,43.91,54100.0,31.1097,31.2305,31.1026,31.2163,54100.0
2010-01-29 11:55:00,43.9,44.03,43.73,43.75,104000.0,31.2092,31.3016,31.0883,31.1026,104000.0
2010-01-29 12:00:00,43.75,43.79,43.6,43.61,101900.0,31.1026,31.131,30.9959,31.003,101900.0
2010-01-29 12:05:00,43.61,43.65,43.54,43.64,78900.0,31.003,31.0315,30.9533,31.0244,78900.0
2010-01-29 12:10:00,43.64,43.79,43.59,43.78,92300.0,31.0244,31.131,30.9888,31.1239,92300.0
2010-01-29 12:15:00,43.77,43.78,43.64,43.77,44800.0,31.1168,31.1239,31.0244,31.1168,44800.0
2010-01-29 12:20:00,43.77,43.82,43.69,43.75,49100.0,31.1168,31.1523,31.0599,31.1026,49100.0
2010-01-29 12:25:00,43.76,43.85,43.73,43.83,38700.0,31.1097,31.1736,31.0883,31.1594,38700.0
2010-01-29 12:30:00,43.82,43.91,43.7,43.86,80700.0,31.1523,31.2163,31.067,31.1808,80700.0
2010-01-29 12:35:00,43.85,44.05,43.85,43.97,80800.0,31.1736,31.3158,31.1736,31.259,80800.0
2010-01-29 12:40:00,43.96,43.97,43.78,43.9,50900.0,31.2518,31.259,31.1239,31.2092,50900.0
2010-01-29 12:45:00,43.89,43.91,43.72,43.85,37900.0,31.2021,31.2163,31.0812,31.1736,37900.0
2010-01-29 12:50:00,43.85,44.03,43.82,43.99,68800.0,31.1736,31.3016,31.1523,31.2732,68800.0
2010-01-29 12:55:00,43.97,44.01,43.93,44.0,36600.0,31.259,31.2874,31.2305,31.2803,36600.0
2010-01-29 13:00:00,44.0,44.01,43.85,43.93,51600.0,31.2803,31.2874,31.1736,31.2305,51600.0
2010-01-29 13:05:00,43.93,44.12,43.92,44.07,133700.0,31.2305,31.3656,31.2234,31.33,133700.0
2010-01-29 13:10:00,44.07,44.08,43.91,43.92,56000.0,31.33,31.3372,31.2163,31.2234,56000.0
2010-01-29 13:15:00,43.91,44.01,43.9,43.94,48600.0,31.2163,31.2874,31.2092,31.2376,48600.0
2010-01-29 13:20:00,43.92,44.09,43.91,44.0,70600.0,31.2234,31.3443,31.2163,31.2803,70600.0
2010-01-29 13:25:00,44.0,44.06,43.93,43.94,59200.0,31.2803,31.3229,31.2305,31.2376,59200.0
2010-01-29 13:30:00,43.93,43.94,43.83,43.86,92100.0,31.2305,31.2376,31.1594,31.1808,92100.0
2010-01-29 13:35:00,43.85,43.94,43.79,43.82,37800.0,31.1736,31.2376,31.131,31.1523,37800.0
2010-01-29 13:40:00,43.83,43.83,43.68,43.72,69300.0,31.1594,31.1594,31.0528,31.0812,69300.0
2010-01-29 13:45:00,43.71,43.73,43.59,43.61,51600.0,31.0741,31.0883,30.9888,31.003,51600.0
2010-01-29 13:50:00,43.61,43.66,43.55,43.56,56400.0,31.003,31.0386,30.9604,30.9675,56400.0
2010-01-29 13:55:00,43.56,43.58,43.49,43.58,86400.0,30.9675,30.9817,30.9177,30.9817,86400.0
2010-01-29 14:00:00,43.59,43.65,43.51,43.63,57600.0,30.9888,31.0315,30.9319,31.0172,57600.0
2010-01-29 14:05:00,43.63,43.64,43.48,43.53,67300.0,31.0172,31.0244,30.9106,30.9462,67300.0
2010-01-29 14:10:00,43.53,43.67,43.53,43.61,84600.0,30.9462,31.0457,30.9462,31.003,84600.0
2010-01-29 14:15:00,43.62,43.65,43.48,43.51,50200.0,31.0101,31.0315,30.9106,30.9319,50200.0
2010-01-29 14:20:00,43.52,43.54,43.42,43.47,91700.0,30.939,30.9533,30.868,30.9035,91700.0
2010-01-29 14:25:00,43.46,43.55,43.43,43.45,33600.0,30.8964,30.9604,30.8751,30.8893,33600.0
2010-01-29 14:30:00,43.46,43.49,43.29,43.29,93300.0,30.8964,30.9177,30.7755,30.7755,93300.0
2010-01-29 14:35:00,43.3,43.32,43.18,43.28,124100.0,30.7826,30.7969,30.6973,30.7684,124100.0
2010-01-29 14:40:00,43.28,43.3,43.2,43.21,68900.0,30.7684,30.7826,30.7115,30.7187,68900.0
2010-01-29 14:45:00,43.22,43.27,43.1,43.1,81700.0,30.7258,30.7613,30.6405,30.6405,81700.0
2010-01-29 14:50:00,43.1,43.14,42.92,42.99,169300.0,30.6405,30.6689,30.5125,30.5623,169300.0
2010-01-29 14:55:00,42.99,43.09,42.9,43.09,196100.0,30.5623,30.6333,30.4983,30.6333,196100.0
2010-01-29 15:00:00,43.08,43.14,43.0,43.14,154500.0,30.6262,30.6689,30.5694,30.6689,154500.0
2010-01-29 15:05:00,43.13,43.2,43.1,43.1,105400.0,30.6618,30.7115,30.6405,30.6405,105400.0
2010-01-29 15:10:00,43.09,43.13,42.85,42.87,131400.0,30.6333,30.6618,30.4627,30.4769,131400.0
2010-01-29 15:15:00,42.87,43.04,42.8,43.03,191200.0,30.4769,30.5978,30.4272,30.5907,191200.0
2010-01-29 15:20:00,43.02,43.07,42.93,42.94,84300.0,30.5836,30.6191,30.5196,30.5267,84300.0
2010-01-29 15:25:00,42.93,43.03,42.9,43.0,77400.0,30.5196,30.5907,30.4983,30.5694,77400.0
2010-01-29 15:30:00,43.0,43.06,42.8,43.03,197400.0,30.5694,30.612,30.4272,30.5907,197400.0
2010-01-29 15:35:00,43.04,43.15,43.01,43.14,140500.0,30.5978,30.676,30.5765,30.6689,140500.0
2010-01-29 15:40:00,43.13,43.18,43.03,43.18,193100.0,30.6618,30.6973,30.5907,30.6973,193100.0
2010-01-29 15:45:00,43.18,43.19,42.96,43.02,164600.0,30.6973,30.7044,30.5409,30.5836,164600.0
2010-01-29 15:50:00,43.03,43.24,42.97,43.2,273000.0,30.5907,30.74,30.548,30.7115,273000.0
2010-01-29 15:55:00,43.2,43.21,42.85,42.87,491500.0,30.7115,30.7187,30.4627,30.4769,491500.0
2010-02-01 09:30:00,43.48,44.04,43.4,44.0,285200.0,30.9106,31.3087,30.8537,31.2803,285200.0
2010-02-01 09:35:00,44.0,44.0,43.65,43.8,281400.0,31.2803,31.2803,31.0315,31.1381,281400.0
2010-02-01 09:40:00,43.8,43.89,43.68,43.87,159000.0,31.1381,31.2021,31.0528,31.1879,159000.0
2010-02-01 09:45:00,43.87,44.16,43.87,44.16,206700.0,31.1879,31.394,31.1879,31.394,206700.0
2010-02-01 09:50:00,44.15,44.26,44.15,44.18,220000.0,31.3869,31.4651,31.3869,31.4082,220000.0
2010-02-01 09:55:00,44.2,44.39,44.2,44.25,168800.0,31.4225,31.5575,31.4225,31.458,168800.0
2010-02-01 10:00:00,44.25,44.38,44.18,44.28,232500.0,31.458,31.5504,31.4082,31.4793,232500.0
2010-02-01 10:05:00,44.28,44.31,44.08,44.3,149400.0,31.4793,31.5007,31.3372,31.4936,149400.0
2010-02-01 10:10:00,44.3,44.56,44.24,44.51,191900.0,31.4936,31.6784,31.4509,31.6428,191900.0
2010-02-01 10:15:00,44.51,44.74,44.51,44.74,166100.0,31.6428,31.8064,31.6428,31.8064,166100.0
2010-02-01 10:20:00,44.73,44.94,44.68,44.92,213700.0,31.7992,31.9485,31.7637,31.9343,213700.0
2010-02-01 10:25:00,44.92,44.95,44.55,44.61,189400.0,31.9343,31.9557,31.6713,31.7139,189400.0
2010-02-01 10:30:00,44.61,44.8,44.61,44.8,123300.0,31.7139,31.849,31.7139,31.849,123300.0
2010-02-01 10:35:00,44.81,44.9,44.75,44.8,136300.0,31.8561,31.9201,31.8135,31.849,136300.0
2010-02-01 10:40:00,44.8,44.91,44.79,44.82,205900.0,31.849,31.9272,31.8419,31.8632,205900.0
2010-02-01 10:45:00,44.8,44.9,44.74,44.8,95300.0,31.849,31.9201,31.8064,31.849,95300.0
2010-02-01 10:50:00,44.78,44.87,44.68,44.69,73300.0,31.8348,31.8988,31.7637,31.7708,73300.0
2010-02-01 10:55:00,44.67,44.72,44.55,44.56,104100.0,31.7566,31.7921,31.6713,31.6784,104100.0
2010-02-01 11:00:00,44.54,44.71,44.5,44.65,96800.0,31.6642,31.785,31.6357,31.7424,96800.0
2010-02-01 11:05:00,44.66,44.82,44.59,44.82,114700.0,31.7495,31.8632,31.6997,31.8632,114700.0
2010-02-01 11:10:00,44.8,44.86,44.68,44.68,116400.0,31.849,31.8917,31.7637,31.7637,116400.0
2010-02-01 11:15:00,44.69,44.9,44.69,44.9,94100.0,31.7708,31.9201,31.7708,31.9201,94100.0
2010-02-01 11:20:00,44.9,44.92,44.85,44.89,194100.0,31.9201,31.9343,31.8846,31.913,194100.0
2010-02-01 11:25:00,44.89,44.98,44.89,44.91,112500.0,31.913,31.977,31.913,31.9272,112500.0
2010-02-01 11:30:00,44.9,44.96,44.87,44.9,174900.0,31.9201,31.9628,31.8988,31.9201,174900.0
2010-02-01 11:35:00,44.9,44.91,44.84,44.88,106700.0,31.9201,31.9272,31.8775,31.9059,106700.0
2010-02-01 11:40:00,44.88,44.93,44.86,44.9,71500.0,31.9059,31.9414,31.8917,31.9201,71500.0
2010-02-01 11:45:00,44.9,44.95,44.88,44.9,105700.0,31.9201,31.9557,31.9059,31.9201,105700.0
2010-02-01 11:50:00,44.89,44.92,44.86,44.88,72400.0,31.913,31.9343,31.8917,31.9059,72400.0
2010-02-01 11:55:00,44.89,44.9,44.85,44.86,92800.0,31.913,31.9201,31.8846,31.8917,92800.0
2010-02-01 12:00:00,44.86,44.9,44.85,44.9,49200.0,31.8917,31.9201,31.8846,31.9201,49200.0
2010-02-01 12:05:00,44.9,44.9,44.82,44.83,80400.0,31.9201,31.9201,31.8632,31.8703,80400.0
2010-02-01 12:10:00,44.82,44.87,44.82,44.85,105300.0,31.8632,31.8988,31.8632,31.8846,105300.0
2010-02-01 12:15:00,44.86,44.91,44.84,44.91,94200.0,31.8917,31.9272,31.8775,31.9272,94200.0
2010-02-01 12:20:00,44.9,44.9,44.84,44.89,65200.0,31.9201,31.9201,31.8775,31.913,65200.0
2010-02-01 12:25:00,44.89,44.91,44.85,44.9,53600.0,31.913,31.9272,31.8846,31.9201,53600.0
2010-02-01 12:30:00,44.91,44.93,44.89,44.92,118100.0,31.9272,31.9414,31.913,31.9343,118100.0
2010-02-01 12:35:00,44.92,44.94,44.85,44.85,96400.0,31.9343,31.9485,31.8846,31.8846,96400.0
2010-02-01 12:40:00,44.85,44.95,44.83,44.95,132500.0,31.8846,31.9557,31.8703,31.9557,132500.0
2010-02-01 12:45:00,44.96,44.98,44.88,44.97,175400.0,31.9628,31.977,31.9059,31.9699,175400.0
2010-02-01 12:50:00,44.98,45.05,44.93,45.01,316100.0,31.977,32.0267,31.9414,31.9983,316100.0
2010-02-01 12:55:00,45.01,45.04,44.98,45.01,61300.0,31.9983,32.0196,31.977,31.9983,61300.0
2010-02-01 13:00:00,45.02,45.05,44.95,45.04,98100.0,32.0054,32.0267,31.9557,32.0196,98100.0
2010-02-01 13:05:00,45.03,45.18,45.01,45.17,121100.0,32.0125,32.1192,31.9983,32.1121,121100.0
2010-02-01 13:10:00,45.18,45.24,45.13,45.19,125500.0,32.1192,32.1618,32.0836,32.1263,125500.0
2010-02-01 13:15:00,45.19,45.28,45.12,45.24,134900.0,32.1263,32.1903,32.0765,32.1618,134900.0
2010-02-01 13:20:00,45.25,45.29,45.21,45.29,115400.0,32.1689,32.1974,32.1405,32.1974,115400.0
2010-02-01 13:25:00,45.29,45.33,45.24,45.31,116700.0,32.1974,32.2258,32.1618,32.2116,116700.0
2010-02-01 13:30:00,45.31,45.32,45.12,45.14,111400.0,32.2116,32.2187,32.0765,32.0907,111400.0
2010-02-01 13:35:00,45.15,45.17,45.04,45.04,183500.0,32.0978,32.1121,32.0196,32.0196,183500.0
2010-02-01 13:40:00,45.04,45.09,45.03,45.04,121000.0,32.0196,32.0552,32.0125,32.0196,121000.0
2010-02-01 13:45:00,45.03,45.06,44.97,45.0,198600.0,32.0125,32.0339,31.9699,31.9912,198600.0
2010-02-01 13:50:00,45.0,45.08,44.99,45.05,119900.0,31.9912,32.0481,31.9841,32.0267,119900.0
2010-02-01 13:55:00,45.06,45.09,45.03,45.03,142400.0,32.0339,32.0552,32.0125,32.0125,142400.0
2010-02-01 14:00:00,45.04,45.09,44.97,44.97,146000.0,32.0196,32.0552,31.9699,31.9699,146000.0
2010-02-01 14:05:00,44.97,45.06,44.96,45.0,101500.0,31.9699,32.0339,31.9628,31.9912,101500.0
2010-02-01 14:10:00,45.0,45.01,44.84,44.89,163000.0,31.9912,31.9983,31.8775,31.913,163000.0
2010-02-01 14:15:00,44.88,44.98,44.85,44.95,111700.0,31.9059,31.977,31.8846,31.9557,111700.0
2010-02-01 14:20:00,44.96,44.99,44.89,44.91,116300.0,31.9628,31.9841,31.913,31.9272,116300.0
2010-02-01 14:25:00,44.91,44.94,44.88,44.94,108700.0,31.9272,31.9485,31.9059,31.9485,108700.0
2010-02-01 14:30:00,44.93,45.11,44.93,45.07,119100.0,31.9414,32.0694,31.9414,32.041,119100.0
2010-02-01 14:35:00,45.08,45.14,45.06,45.14,92200.0,32.0481,32.0907,32.0339,32.0907,92200.0
2010-02-01 14:40:00,45.15,45.23,45.15,45.22,70800.0,32.0978,32.1547,32.0978,32.1476,70800.0
2010-02-01 14:45:00,45.21,45.25,45.12,45.16,59200.0,32.1405,32.1689,32.0765,32.1049,59200.0
2010-02-01 14:50:00,45.16,45.22,45.13,45.22,67300.0,32.1049,32.1476,32.0836,32.1476,67300.0
2010-02-01 14:55:00,45.21,45.23,45.16,45.19,92200.0,32.1405,32.1547,32.1049,32.1263,92200.0
2010-02-01 15:00:00,45.19,45.24,45.13,45.19,140100.0,32.1263,32.1618,32.0836,32.1263,140100.0
2010-02-01 15:05:00,45.18,45.24,45.12,45.13,162300.0,32.1192,32.1618,32.0765,32.0836,162300.0
2010-02-01 15:10:00,45.13,45.25,45.11,45.18,81100.0,32.0836,32.1689,32.0694,32.1192,81100.0
2010-02-01 15:15:00,45.18,45.31,45.17,45.29,80400.0,32.1192,32.2116,32.1121,32.1974,80400.0
2010-02-01 15:20:00,45.3,45.36,45.24,45.32,69500.0,32.2045,32.2471,32.1618,32.2187,69500.0
2010-02-01 15:25:00,45.31,45.4,45.31,45.4,104600.0,32.2116,32.2756,32.2116,32.2756,104600.0
2010-02-01 15:30:00,45.4,45.43,45.36,45.37,109000.0,32.2756,32.2969,32.2471,32.2542,109000.0
2010-02-01 15:35:00,45.36,45.38,45.25,45.36,178200.0,32.2471,32.2613,32.1689,32.2471,178200.0
2010-02-01 15:40:00,45.37,45.45,45.36,45.43,217600.0,32.2542,32.3111,32.2471,32.2969,217600.0
2010-02-01 15:45:00,45.43,45.47,45.41,45.44,236800.0,32.2969,32.3253,32.2827,32.304,236800.0
2010-02-01 15:50:00,45.44,45.5,45.39,45.46,353100.0,32.304,32.3467,32.2685,32.3182,353100.0
2010-02-01 15:55:00,45.45,45.54,45.43,45.53,445500.0,32.3111,32.3751,32.2969,32.368,445500.0
2010-02-02 09:30:00,45.9,46.05,45.5,45.55,349400.0,32.631,32.7377,32.3467,32.3822,349400.0
2010-02-02 09:35:00,45.53,45.71,45.4,45.46,402700.0,32.368,32.4959,32.2756,32.3182,402700.0
2010-02-02 09:40:00,45.47,45.49,45.11,45.34,234400.0,32.3253,32.3395,32.0694,32.2329,234400.0
2010-02-02 09:45:00,45.34,45.54,45.28,45.43,205300.0,32.2329,32.3751,32.1903,32.2969,205300.0
2010-02-02 09:50:00,45.44,45.54,45.22,45.22,188300.0,32.304,32.3751,32.1476,32.1476,188300.0
2010-02-02 09:55:00,45.22,45.4,45.13,45.22,183200.0,32.1476,32.2756,32.0836,32.1476,183200.0
2010-02-02 10:00:00,45.22,45.33,45.15,45.16,146500.0,32.1476,32.2258,32.0978,32.1049,146500.0
2010-02-02 10:05:00,45.18,45.31,45.05,45.12,243000.0,32.1192,32.2116,32.0267,32.0765,243000.0
2010-02-02 10:10:00,45.12,45.23,45.0,45.23,199900.0,32.0765,32.1547,31.9912,32.1547,199900.0
2010-02-02 10:15:00,45.23,45.49,45.22,45.4,210200.0,32.1547,32.3395,32.1476,32.2756,210200.0
2010-02-02 10:20:00,45.4,45.46,45.3,45.41,144900.0,32.2756,32.3182,32.2045,32.2827,144900.0
2010-02-02 10:25:00,45.41,45.62,45.4,45.48,153200.0,32.2827,32.432,32.2756,32.3324,153200.0
2010-02-02 10:30:00,45.48,45.75,45.48,45.73,169400.0,32.3324,32.5244,32.3324,32.5102,169400.0
2010-02-02 10:35:00,45.73,45.76,45.55,45.58,139500.0,32.5102,32.5315,32.3822,32.4035,139500.0
2010-02-02 10:40:00,45.58,45.61,45.5,45.57,101100.0,32.4035,32.4249,32.3467,32.3964,101100.0
2010-02-02 10:45:00,45.57,45.72,45.57,45.6,100700.0,32.3964,32.5031,32.3964,32.4177,100700.0
2010-02-02 10:50:00,45.61,45.68,45.45,45.47,121500.0,32.4249,32.4746,32.3111,32.3253,121500.0
2010-02-02 10:55:00,45.47,45.54,45.4,45.47,147400.0,32.3253,32.3751,32.2756,32.3253,147400.0
2010-02-02 11:00:00,45.48,45.55,45.39,45.39,109500.0,32.3324,32.3822,32.2685,32.2685,109500.0
2010-02-02 11:05:00,45.38,45.41,45.22,45.31,167600.0,32.2613,32.2827,32.1476,32.2116,167600.0
2010-02-02 11:10:00,45.29,45.42,45.23,45.39,95200.0,32.1974,32.2898,32.1547,32.2685,95200.0
2010-02-02 11:15:00,45.39,45.47,45.31,45.46,107500.0,32.2685,32.3253,32.2116,32.3182,107500.0
2010-02-02 11:20:00,45.46,45.64,45.42,45.61,88800.0,32.3182,32.4462,32.2898,32.4249,88800.0
2010-02-02 11:25:00,45.61,45.67,45.54,45.62,124400.0,32.4249,32.4675,32.3751,32.432,124400.0
2010-02-02 11:30:00,45.61,45.72,45.6,45.64,120000.0,32.4249,32.5031,32.4177,32.4462,120000.0
2010-02-02 11:35:00,45.66,45.73,45.57,45.57,87000.0,32.4604,32.5102,32.3964,32.3964,87000.0
2010-02-02 11:40:00,45.58,45.66,45.47,45.49,62900.0,32.4035,32.4604,32.3253,32.3395,62900.0
2010-02-02 11:45:00,45.48,45.49,45.4,45.46,76100.0,32.3324,32.3395,32.2756,32.3182,76100.0
2010-02-02 11:50:00,45.46,45.52,45.3,45.33,114900.0,32.3182,32.3609,32.2045,32.2258,114900.0
2010-02-02 11:55:00,45.32,45.36,45.25,45.3,63800.0,32.2187,32.2471,32.1689,32.2045,63800.0
2010-02-02 12:00:00,45.3,45.44,45.26,45.42,55200.0,32.2045,32.304,32.176,32.2898,55200.0
2010-02-02 12:05:00,45.43,45.43,45.28,45.35,140200.0,32.2969,32.2969,32.1903,32.24,140200.0
2010-02-02 12:10:00,45.34,45.46,45.34,45.44,63000.0,32.2329,32.3182,32.2329,32.304,63000.0
2010-02-02 12:15:00,45.46,45.72,45.43,45.71,128300.0,32.3182,32.5031,32.2969,32.4959,128300.0
2010-02-02 12:20:00,45.71,45.74,45.57,45.67,107900.0,32.4959,32.5173,32.3964,32.4675,107900.0
2010-02-02 12:25:00,45.65,45.75,45.64,45.73,78400.0,32.4533,32.5244,32.4462,32.5102,78400.0
2010-02-02 12:30:00,45.71,45.77,45.65,45.7,69200.0,32.4959,32.5386,32.4533,32.4888,69200.0
2010-02-02 12:35:00,45.7,45.74,45.5,45.54,86000.0,32.4888,32.5173,32.3467,32.3751,86000.0
2010-02-02 12:40:00,45.54,45.58,45.51,45.53,60300.0,32.3751,32.4035,32.3538,32.368,60300.0
2010-02-02 12:45:00,45.52,45.56,45.49,45.56,47500.0,32.3609,32.3893,32.3395,32.3893,47500.0
2010-02-02 12:50:00,45.57,45.64,45.54,45.63,47300.0,32.3964,32.4462,32.3751,32.4391,47300.0
2010-02-02 12:55:00,45.63,45.66,45.57,45.59,47300.0,32.4391,32.4604,32.3964,32.4106,47300.0
2010-02-02 13:00:00,45.59,45.66,45.51,45.52,64400.0,32.4106,32.4604,32.3538,32.3609,64400.0
2010-02-02 13:05:00,45.53,45.53,45.34,45.35,86700.0,32.368,32.368,32.2329,32.24,86700.0
2010-02-02 13:10:00,45.35,45.4,45.31,45.34,100300.0,32.24,32.2756,32.2116,32.2329,100300.0
2010-02-02 13:15:00,45.34,45.44,45.31,45.41,43500.0,32.2329,32.304,32.2116,32.2827,43500.0
2010-02-02 13:20:00,45.43,45.49,45.37,45.43,47600.0,32.2969,32.3395,32.2542,32.2969,47600.0
2010-02-02 13:25:00,45.43,45.48,45.35,45.42,59800.0,32.2969,32.3324,32.24,32.2898,59800.0
2010-02-02 13:30:00,45.43,45.52,45.42,45.46,54600.0,32.2969,32.3609,32.2898,32.3182,54600.0
2010-02-02 13:35:00,45.46,45.52,45.42,45.49,53000.0,32.3182,32.3609,32.2898,32.3395,53000.0
2010-02-02 13:40:00,45.5,45.52,45.44,45.47,42800.0,32.3467,32.3609,32.304,32.3253,42800.0
2010-02-02 13:45:00,45.47,45.54,45.41,45.44,51900.0,32.3253,32.3751,32.2827,32.304,51900.0
2010-02-02 13:50:00,45.42,45.46,45.37,45.39,50500.0,32.2898,32.3182,32.2542,32.2685,50500.0
2010-02-02 13:55:00,45.39,45.44,45.38,45.43,24300.0,32.2685,32.304,32.2613,32.2969,24300.0
2010-02-02 14:00:00,45.41,45.49,45.41,45.48,39400.0,32.2827,32.3395,32.2827,32.3324,39400.0
2010-02-02 14:05:00,45.48,45.48,45.3,45.32,63600.0,32.3324,32.3324,32.2045,32.2187,63600.0
2010-02-02 14:10:00,45.32,45.36,45.3,45.33,58800.0,32.2187,32.2471,32.2045,32.2258,58800.0
2010-02-02 14:15:00,45.33,45.33,45.21,45.25,106900.0,32.2258,32.2258,32.1405,32.1689,106900.0
2010-02-02 14:20:00,45.25,45.35,45.22,45.35,24300.0,32.1689,32.24,32.1476,32.24,24300.0
2010-02-02 14:25:00,45.35,45.4,45.3,45.31,43900.0,32.24,32.2756,32.2045,32.2116,43900.0
2010-02-02 14:30:00,45.3,45.32,45.24,45.25,39800.0,32.2045,32.2187,32.1618,32.1689,39800.0
2010-02-02 14:35:00,45.26,45.29,45.19,45.27,53300.0,32.176,32.1974,32.1263,32.1831,53300.0
2010-02-02 14:40:00,45.28,45.32,45.16,45.17,49500.0,32.1903,32.2187,32.1049,32.1121,49500.0
2010-02-02 14:45:00,45.17,45.25,45.15,45.19,69400.0,32.1121,32.1689,32.0978,32.1263,69400.0
2010-02-02 14:50:00,45.19,45.26,45.15,45.22,74900.0,32.1263,32.176,32.0978,32.1476,74900.0
2010-02-02 14:55:00,45.22,45.25,45.19,45.25,30000.0,32.1476,32.1689,32.1263,32.1689,30000.0
2010-02-02 15:00:00,45.25,45.29,45.19,45.24,60900.0,32.1689,32.1974,32.1263,32.1618,60900.0
2010-02-02 15:05:00,45.24,45.28,45.24,45.27,32100.0,32.1618,32.1903,32.1618,32.1831,32100.0
2010-02-02 15:10:00,45.26,45.37,45.26,45.37,107300.0,32.176,32.2542,32.176,32.2542,107300.0
2010-02-02 15:15:00,45.37,45.42,45.36,45.4,70500.0,32.2542,32.2898,32.2471,32.2756,70500.0
2010-02-02 15:20:00,45.39,45.41,45.27,45.27,93100.0,32.2685,32.2827,32.1831,32.1831,93100.0
2010-02-02 15:25:00,45.27,45.3,45.21,45.27,67400.0,32.1831,32.2045,32.1405,32.1831,67400.0
2010-02-02 15:30:00,45.26,45.31,45.25,45.25,67300.0,32.176,32.2116,32.1689,32.1689,67300.0
2010-02-02 15:35:00,45.25,45.25,45.19,45.21,109300.0,32.1689,32.1689,32.1263,32.1405,109300.0
2010-02-02 15:40:00,45.21,45.32,45.21,45.25,166200.0,32.1405,32.2187,32.1405,32.1689,166200.0
2010-02-02 15:45:00,45.26,45.26,45.2,45.25,128500.0,32.176,32.176,32.1334,32.1689,128500.0
2010-02-02 15:50:00,45.25,45.31,45.23,45.31,147600.0,32.1689,32.2116,32.1547,32.2116,147600.0
2010-02-02 15:55:00,45.3,45.31,45.24,45.25,355100.0,32.2045,32.2116,32.1618,32.1689,355100.0
2010-02-03 09:30:00,45.38,45.67,45.25,45.57,288600.0,32.2613,32.4675,32.1689,32.3964,288600.0
2010-02-03 09:35:00,45.57,45.84,45.52,45.68,208100.0,32.3964,32.5884,32.3609,32.4746,208100.0
2010-02-03 09:40:00,45.66,45.95,45.65,45.9,193500.0,32.4604,32.6666,32.4533,32.631,193500.0
2010-02-03 09:45:00,45.91,46.06,45.91,45.95,274000.0,32.6381,32.7448,32.6381,32.6666,274000.0
2010-02-03 09:50:00,45.96,46.09,45.93,46.01,164300.0,32.6737,32.7661,32.6523,32.7092,164300.0
2010-02-03 09:55:00,46.01,46.1,45.94,46.08,137900.0,32.7092,32.7732,32.6595,32.759,137900.0
2010-02-03 10:00:00,46.08,46.25,46.02,46.07,278500.0,32.759,32.8798,32.7163,32.7519,278500.0
2010-02-03 10:05:00,46.07,46.28,46.01,46.24,175700.0,32.7519,32.9012,32.7092,32.8727,175700.0
2010-02-03 10:10:00,46.24,46.26,46.03,46.22,140300.0,32.8727,32.887,32.7234,32.8585,140300.0
2010-02-03 10:15:00,46.21,46.27,45.91,45.94,208300.0,32.8514,32.8941,32.6381,32.6595,208300.0
2010-02-03 10:20:00,45.93,46.01,45.85,45.89,154300.0,32.6523,32.7092,32.5955,32.6239,154300.0
2010-02-03 10:25:00,45.9,45.91,45.68,45.81,160600.0,32.631,32.6381,32.4746,32.567,160600.0
2010-02-03 10:30:00,45.81,45.99,45.74,45.78,179800.0,32.567,32.695,32.5173,32.5457,179800.0
2010-02-03 10:35:00,45.79,45.88,45.72,45.84,177300.0,32.5528,32.6168,32.5031,32.5884,177300.0
2010-02-03 10:40:00,45.85,46.0,45.8,45.98,220600.0,32.5955,32.7021,32.5599,32.6879,220600.0
2010-02-03 10:45:00,45.98,45.98,45.75,45.79,164600.0,32.6879,32.6879,32.5244,32.5528,164600.0
2010-02-03 10:50:00,45.8,45.88,45.71,45.84,160100.0,32.5599,32.6168,32.4959,32.5884,160100.0
2010-02-03 10:55:00,45.83,45.98,45.8,45.91,149100.0,32.5813,32.6879,32.5599,32.6381,149100.0
2010-02-03 11:00:00,45.92,45.99,45.89,45.9,149300.0,32.6452,32.695,32.6239,32.631,149300.0
2010-02-03 11:05:00,45.9,45.95,45.85,45.85,154500.0,32.631,32.6666,32.5955,32.5955,154500.0
2010-02-03 11:10:00,45.85,45.85,45.71,45.77,249100.0,32.5955,32.5955,32.4959,32.5386,249100.0
2010-02-03 11:15:00,45.77,45.98,45.77,45.98,139800.0,32.5386,32.6879,32.5386,32.6879,139800.0
2010-02-03 11:20:00,45.97,45.97,45.82,45.82,68900.0,32.6808,32.6808,32.5741,32.5741,68900.0
2010-02-03 11:25:00,45.82,45.94,45.77,45.81,124100.0,32.5741,32.6595,32.5386,32.567,124100.0
2010-02-03 11:30:00,45.82,45.91,45.82,45.88,55300.0,32.5741,32.6381,32.5741,32.6168,55300.0
2010-02-03 11:35:00,45.86,45.87,45.77,45.81,86700.0,32.6026,32.6097,32.5386,32.567,86700.0
2010-02-03 11:40:00,45.81,45.87,45.73,45.86,169700.0,32.567,32.6097,32.5102,32.6026,169700.0
2010-02-03 11:45:00,45.86,45.94,45.76,45.79,99600.0,32.6026,32.6595,32.5315,32.5528,99600.0
2010-02-03 11:50:00,45.79,45.83,45.72,45.74,130100.0,32.5528,32.5813,32.5031,32.5173,130100.0
2010-02-03 11:55:00,45.74,45.77,45.48,45.48,103100.0,32.5173,32.5386,32.3324,32.3324,103100.0
2010-02-03 12:00:00,45.48,45.56,45.45,45.55,105800.0,32.3324,32.3893,32.3111,32.3822,105800.0
2010-02-03 12:05:00,45.56,45.61,45.49,45.61,135300.0,32.3893,32.4249,32.3395,32.4249,135300.0
2010-02-03 12:10:00,45.61,45.68,45.55,45.58,83900.0,32.4249,32.4746,32.3822,32.4035,83900.0
2010-02-03 12:15:00,45.59,45.66,45.57,45.63,69700.0,32.4106,32.4604,32.3964,32.4391,69700.0
2010-02-03 12:20:00,45.63,45.63,45.49,45.49,57900.0,32.4391,32.4391,32.3395,32.3395,57900.0
2010-02-03 12:25:00,45.48,45.49,45.33,45.45,68000.0,32.3324,32.3395,32.2258,32.3111,68000.0
2010-02-03 12:30:00,45.45,45.57,45.42,45.56,57900.0,32.3111,32.3964,32.2898,32.3893,57900.0
2010-02-03 12:35:00,45.54,45.78,45.54,45.71,96600.0,32.3751,32.5457,32.3751,32.4959,96600.0
2010-02-03 12:40:00,45.72,45.72,45.58,45.64,97400.0,32.5031,32.5031,32.4035,32.4462,97400.0
2010-02-03 12:45:00,45.64,45.68,45.54,45.64,128300.0,32.4462,32.4746,32.3751,32.4462,128300.0
2010-02-03 12:50:00,45.64,45.77,45.61,45.76,62600.0,32.4462,32.5386,32.4249,32.5315,62600.0
2010-02-03 12:55:00,45.76,45.77,45.64,45.66,63700.0,32.5315,32.5386,32.4462,32.4604,63700.0
2010-02-03 13:00:00,45.67,45.74,45.66,45.72,33000.0,32.4675,32.5173,32.4604,32.5031,33000.0
2010-02-03 13:05:00,45.73,45.92,45.72,45.9,67700.0,32.5102,32.6452,32.5031,32.631,67700.0
2010-02-03 13:10:00,45.89,45.89,45.81,45.82,80400.0,32.6239,32.6239,32.567,32.5741,80400.0
2010-02-03 13:15:00,45.81,45.86,45.79,45.85,33700.0,32.567,32.6026,32.5528,32.5955,33700.0
2010-02-03 13:20:00,45.84,45.85,45.72,45.74,58100.0,32.5884,32.5955,32.5031,32.5173,58100.0
2010-02-03 13:25:00,45.74,45.78,45.71,45.77,45500.0,32.5173,32.5457,32.4959,32.5386,45500.0
2010-02-03 13:30:00,45.77,45.87,45.76,45.86,39700.0,32.5386,32.6097,32.5315,32.6026,39700.0
2010-02-03 13:35:00,45.86,45.89,45.75,45.77,97700.0,32.6026,32.6239,32.5244,32.5386,97700.0
2010-02-03 13:40:00,45.77,45.83,45.76,45.78,50300.0,32.5386,32.5813,32.5315,32.5457,50300.0
2010-02-03 13:45:00,45.78,45.84,45.71,45.72,63300.0,32.5457,32.5884,32.4959,32.5031,63300.0
2010-02-03 13:50:00,45.71,45.72,45.59,45.61,97600.0,32.4959,32.5031,32.4106,32.4249,97600.0
2010-02-03 13:55:00,45.61,45.69,45.61,45.68,56500.0,32.4249,32.4817,32.4249,32.4746,56500.0
2010-02-03 14:00:00,45.68,45.68,45.57,45.61,47900.0,32.4746,32.4746,32.3964,32.4249,47900.0
2010-02-03 14:05:00,45.61,45.67,45.58,45.65,107700.0,32.4249,32.4675,32.4035,32.4533,107700.0
2010-02-03 14:10:00,45.65,45.76,45.65,45.76,43600.0,32.4533,32.5315,32.4533,32.5315,43600.0
2010-02-03 14:15:00,45.75,45.79,45.74,45.76,70000.0,32.5244,32.5528,32.5173,32.5315,70000.0
2010-02-03 14:20:00,45.76,45.79,45.66,45.66,102900.0,32.5315,32.5528,32.4604,32.4604,102900.0
2010-02-03 14:25:00,45.66,45.74,45.6,45.73,149300.0,32.4604,32.5173,32.4177,32.5102,149300.0
2010-02-03 14:30:00,45.73,45.81,45.68,45.71,101700.0,32.5102,32.567,32.4746,32.4959,101700.0
2010-02-03 14:35:00,45.7,45.73,45.64,45.73,102400.0,32.4888,32.5102,32.4462,32.5102,102400.0
2010-02-03 14:40:00,45.72,45.75,45.66,45.72,96100.0,32.5031,32.5244,32.4604,32.5031,96100.0
2010-02-03 14:45:00,45.72,45.75,45.68,45.71,115300.0,32.5031,32.5244,32.4746,32.4959,115300.0
2010-02-03 14:50:00,45.71,45.81,45.7,45.8,99900.0,32.4959,32.567,32.4888,32.5599,99900.0
2010-02-03 14:55:00,45.81,45.88,45.79,45.83,101200.0,32.567,32.6168,32.5528,32.5813,101200.0
2010-02-03 15:00:00,45.84,46.09,45.83,46.08,216900.0,32.5884,32.7661,32.5813,32.759,216900.0
2010-02-03 15:05:00,46.09,46.16,46.06,46.07,235500.0,32.7661,32.8159,32.7448,32.7519,235500.0
2010-02-03 15:10:00,46.08,46.1,45.93,45.94,246100.0,32.759,32.7732,32.6523,32.6595,246100.0
2010-02-03 15:15:00,45.93,46.04,45.91,46.0,186900.0,32.6523,32.7305,32.6381,32.7021,186900.0
2010-02-03 15:20:00,46.0,46.03,45.99,46.0,113500.0,32.7021,32.7234,32.695,32.7021,113500.0
2010-02-03 15:25:00,46.0,46.05,45.99,45.99,84900.0,32.7021,32.7377,32.695,32.695,84900.0
2010-02-03 15:30:00,45.99,46.08,45.99,46.02,160100.0,32.695,32.759,32.695,32.7163,160100.0
2010-02-03 15:35:00,46.02,46.05,46.0,46.04,149200.0,32.7163,32.7377,32.7021,32.7305,149200.0
2010-02-03 15:40:00,46.04,46.22,46.03,46.16,242400.0,32.7305,32.8585,32.7234,32.8159,242400.0
2010-02-03 15:45:00,46.16,46.2,46.07,46.16,230400.0,32.8159,32.8443,32.7519,32.8159,230400.0
2010-02-03 15:50:00,46.17,46.17,45.99,45.99,442900.0,32.823,32.823,32.695,32.695,442900.0
2010-02-03 15:55:00,45.99,46.0,45.86,45.87,308600.0,32.695,32.7021,32.6026,32.6097,308600.0
2010-02-04 09:30:00,44.81,44.91,44.51,44.75,294500.0,31.8561,31.9272,31.6428,31.8135,294500.0
2010-02-04 09:35:00,44.73,45.04,44.65,45.01,453800.0,31.7992,32.0196,31.7424,31.9983,453800.0
2010-02-04 09:40:00,45.01,45.01,44.55,44.55,282700.0,31.9983,31.9983,31.6713,31.6713,282700.0
2010-02-04 09:45:00,44.55,44.57,44.15,44.5,180000.0,31.6713,31.6855,31.3869,31.6357,180000.0
2010-02-04 09:50:00,44.49,44.63,44.34,44.43,176200.0,31.6286,31.7282,31.522,31.586,176200.0
2010-02-04 09:55:00,44.44,44.44,44.19,44.34,205300.0,31.5931,31.5931,31.4154,31.522,205300.0
2010-02-04 10:00:00,44.36,44.5,44.26,44.35,178000.0,31.5362,31.6357,31.4651,31.5291,178000.0
2010-02-04 10:05:00,44.36,44.71,44.33,44.62,355700.0,31.5362,31.785,31.5149,31.721,355700.0
2010-02-04 10:10:00,44.62,44.62,44.44,44.49,256000.0,31.721,31.721,31.5931,31.6286,256000.0
2010-02-04 10:15:00,44.49,44.55,44.31,44.38,477600.0,31.6286,31.6713,31.5007,31.5504,477600.0
2010-02-04 10:20:00,44.38,44.43,44.24,44.4,261100.0,31.5504,31.586,31.4509,31.5646,261100.0
2010-02-04 10:25:00,44.4,44.42,44.15,44.24,198400.0,31.5646,31.5789,31.3869,31.4509,198400.0
2010-02-04 10:30:00,44.24,44.6,44.21,44.44,170800.0,31.4509,31.7068,31.4296,31.5931,170800.0
2010-02-04 10:35:00,44.43,44.55,44.37,44.46,149700.0,31.586,31.6713,31.5433,31.6073,149700.0
2010-02-04 10:40:00,44.45,44.56,44.33,44.46,155300.0,31.6002,31.6784,31.5149,31.6073,155300.0
2010-02-04 10:45:00,44.46,44.73,44.46,44.71,168300.0,31.6073,31.7992,31.6073,31.785,168300.0
2010-02-04 10:50:00,44.72,44.74,44.44,44.5,96800.0,31.7921,31.8064,31.5931,31.6357,96800.0
2010-02-04 10:55:00,44.5,44.65,44.36,44.44,142000.0,31.6357,31.7424,31.5362,31.5931,142000.0
2010-02-04 11:00:00,44.43,44.56,44.36,44.39,88700.0,31.586,31.6784,31.5362,31.5575,88700.0
2010-02-04 11:05:00,44.39,44.55,44.38,44.39,61100.0,31.5575,31.6713,31.5504,31.5575,61100.0
2010-02-04 11:10:00,44.38,44.45,44.3,44.42,92900.0,31.5504,31.6002,31.4936,31.5789,92900.0
2010-02-04 11:15:00,44.41,44.42,44.21,44.31,112600.0,31.5718,31.5789,31.4296,31.5007,112600.0
2010-02-04 11:20:00,44.3,44.35,44.12,44.2,170500.0,31.4936,31.5291,31.3656,31.4225,170500.0
2010-02-04 11:25:00,44.2,44.41,44.15,44.4,192600.0,31.4225,31.5718,31.3869,31.5646,192600.0
2010-02-04 11:30:00,44.38,44.45,44.13,44.2,105700.0,31.5504,31.6002,31.3727,31.4225,105700.0
2010-02-04 11:35:00,44.19,44.31,44.14,44.19,130300.0,31.4154,31.5007,31.3798,31.4154,130300.0
2010-02-04 11:40:00,44.2,44.23,43.94,44.0,303900.0,31.4225,31.4438,31.2376,31.2803,303900.0
2010-02-04 11:45:00,44.0,44.04,43.88,43.94,207300.0,31.2803,31.3087,31.195,31.2376,207300.0
2010-02-04 11:50:00,43.95,44.2,43.89,44.1,205400.0,31.2447,31.4225,31.2021,31.3514,205400.0
2010-02-04 11:55:00,44.1,44.17,43.94,44.04,114400.0,31.3514,31.4011,31.2376,31.3087,114400.0
2010-02-04 12:00:00,44.04,44.08,43.99,44.08,90600.0,31.3087,31.3372,31.2732,31.3372,90600.0
2010-02-04 12:05:00,44.08,44.14,43.95,44.1,96500.0,31.3372,31.3798,31.2447,31.3514,96500.0
2010-02-04 12:10:00,44.09,44.19,43.98,44.0,61000.0,31.3443,31.4154,31.2661,31.2803,61000.0
2010-02-04 12:15:00,44.0,44.13,43.99,44.05,59300.0,31.2803,31.3727,31.2732,31.3158,59300.0
2010-02-04 12:20:00,44.04,44.19,44.04,44.11,60000.0,31.3087,31.4154,31.3087,31.3585,60000.0
2010-02-04 12:25:00,44.11,44.15,44.04,44.05,37800.0,31.3585,31.3869,31.3087,31.3158,37800.0
2010-02-04 12:30:00,44.05,44.13,44.02,44.11,38900.0,31.3158,31.3727,31.2945,31.3585,38900.0
2010-02-04 12:35:00,44.11,44.12,43.96,43.96,58600.0,31.3585,31.3656,31.2518,31.2518,58600.0
2010-02-04 12:40:00,43.96,44.0,43.88,43.88,129100.0,31.2518,31.2803,31.195,31.195,129100.0
2010-02-04 12:45:00,43.87,43.95,43.68,43.68,84500.0,31.1879,31.2447,31.0528,31.0528,84500.0
2010-02-04 12:50:00,43.68,43.73,43.6,43.7,199500.0,31.0528,31.0883,30.9959,31.067,199500.0
2010-02-04 12:55:00,43.7,43.72,43.64,43.7,89100.0,31.067,31.0812,31.0244,31.067,89100.0
2010-02-04 13:00:00,43.7,43.78,43.69,43.77,45000.0,31.067,31.1239,31.0599,31.1168,45000.0
2010-02-04 13:05:00,43.76,43.83,43.74,43.79,82200.0,31.1097,31.1594,31.0954,31.131,82200.0
2010-02-04 13:10:00,43.79,43.79,43.7,43.75,90500.0,31.131,31.131,31.067,31.1026,90500.0
2010-02-04 13:15:00,43.74,43.77,43.68,43.77,49700.0,31.0954,31.1168,31.0528,31.1168,49700.0
2010-02-04 13:20:00,43.77,43.78,43.57,43.59,100900.0,31.1168,31.1239,30.9746,30.9888,100900.0
2010-02-04 13:25:00,43.58,43.73,43.56,43.71,68300.0,30.9817,31.0883,30.9675,31.0741,68300.0
2010-02-04 13:30:00,43.7,43.7,43.6,43.63,75900.0,31.067,31.067,30.9959,31.0172,75900.0
2010-02-04 13:35:00,43.62,43.7,43.6,43.67,60000.0,31.0101,31.067,30.9959,31.0457,60000.0
2010-02-04 13:40:00,43.67,43.67,43.51,43.51,80300.0,31.0457,31.0457,30.9319,30.9319,80300.0
2010-02-04 13:45:00,43.51,43.54,43.39,43.51,286000.0,30.9319,30.9533,30.8466,30.9319,286000.0
2010-02-04 13:50:00,43.51,43.58,43.47,43.5,94600.0,30.9319,30.9817,30.9035,30.9248,94600.0
2010-02-04 13:55:00,43.51,43.63,43.49,43.54,91200.0,30.9319,31.0172,30.9177,30.9533,91200.0
2010-02-04 14:00:00,43.55,43.64,43.54,43.59,73900.0,30.9604,31.0244,30.9533,30.9888,73900.0
2010-02-04 14:05:00,43.58,43.62,43.52,43.54,95500.0,30.9817,31.0101,30.939,30.9533,95500.0
2010-02-04 14:10:00,43.54,43.72,43.53,43.67,92300.0,30.9533,31.0812,30.9462,31.0457,92300.0
2010-02-04 14:15:00,43.66,43.75,43.55,43.71,168900.0,31.0386,31.1026,30.9604,31.0741,168900.0
2010-02-04 14:20:00,43.7,43.93,43.69,43.91,118800.0,31.067,31.2305,31.0599,31.2163,118800.0
2010-02-04 14:25:00,43.91,44.0,43.9,43.98,105000.0,31.2163,31.2803,31.2092,31.2661,105000.0
2010-02-04 14:30:00,43.97,44.06,43.89,44.04,116000.0,31.259,31.3229,31.2021,31.3087,116000.0
2010-02-04 14:35:00,44.04,44.13,44.03,44.1,56800.0,31.3087,31.3727,31.3016,31.3514,56800.0
2010-02-04 14:40:00,44.1,44.1,43.93,43.96,109600.0,31.3514,31.3514,31.2305,31.2518,109600.0
2010-02-04 14:45:00,43.97,44.08,43.95,44.07,61900.0,31.259,31.3372,31.2447,31.33,61900.0
2010-02-04 14:50:00,44.08,44.15,43.98,43.99,43600.0,31.3372,31.3869,31.2661,31.2732,43600.0
2010-02-04 14:55:00,43.99,44.07,43.96,43.96,65500.0,31.2732,31.33,31.2518,31.2518,65500.0
2010-02-04 15:00:00,43.97,44.01,43.83,43.86,98900.0,31.259,31.2874,31.1594,31.1808,98900.0
2010-02-04 15:05:00,43.87,43.87,43.8,43.81,98900.0,31.1879,31.1879,31.1381,31.1452,98900.0
2010-02-04 15:10:00,43.8,43.86,43.76,43.82,104200.0,31.1381,31.1808,31.1097,31.1523,104200.0
2010-02-04 15:15:00,43.82,43.85,43.68,43.68,140400.0,31.1523,31.1736,31.0528,31.0528,140400.0
2010-02-04 15:20:00,43.68,43.69,43.59,43.63,196200.0,31.0528,31.0599,30.9888,31.0172,196200.0
2010-02-04 15:25:00,43.63,43.74,43.62,43.71,141600.0,31.0172,31.0954,31.0101,31.0741,141600.0
2010-02-04 15:30:00,43.71,43.79,43.67,43.69,140000.0,31.0741,31.131,31.0457,31.0599,140000.0
2010-02-04 15:35:00,43.69,43.75,43.59,43.63,243400.0,31.0599,31.1026,30.9888,31.0172,243400.0
2010-02-04 15:40:00,43.63,43.7,43.56,43.6,270400.0,31.0172,31.067,30.9675,30.9959,270400.0
2010-02-04 15:45:00,43.6,43.62,43.51,43.54,252300.0,30.9959,31.0101,30.9319,30.9533,252300.0
2010-02-04 15:50:00,43.54,43.75,43.53,43.69,383000.0,30.9533,31.1026,30.9462,31.0599,383000.0
2010-02-04 15:55:00,43.68,43.71,43.54,43.54,827100.0,31.0528,31.0741,30.9533,30.9533,827100.0
2010-02-05 09:30:00,43.39,44.1,43.39,43.65,289800.0,30.8466,31.3514,30.8466,31.0315,289800.0
2010-02-05 09:35:00,43.64,43.74,43.22,43.68,446100.0,31.0244,31.0954,30.7258,31.0528,446100.0
2010-02-05 09:40:00,43.69,43.85,43.36,43.69,393300.0,31.0599,31.1736,30.8253,31.0599,393300.0
2010-02-05 09:45:00,43.71,44.04,43.6,43.68,479600.0,31.0741,31.3087,30.9959,31.0528,479600.0
2010-02-05 09:50:00,43.69,43.99,43.56,43.58,297400.0,31.0599,31.2732,30.9675,30.9817,297400.0
2010-02-05 09:55:00,43.56,43.81,43.51,43.62,235400.0,30.9675,31.1452,30.9319,31.0101,235400.0
2010-02-05 10:00:00,43.62,43.84,43.41,43.42,192000.0,31.0101,31.1665,30.8608,30.868,192000.0
2010-02-05 10:05:00,43.4,43.4,43.15,43.22,181200.0,30.8537,30.8537,30.676,30.7258,181200.0
2010-02-05 10:10:00,43.21,43.38,43.14,43.25,213800.0,30.7187,30.8395,30.6689,30.7471,213800.0
2010-02-05 10:15:00,43.25,43.36,43.11,43.15,148500.0,30.7471,30.8253,30.6476,30.676,148500.0
2010-02-05 10:20:00,43.15,43.68,43.13,43.63,216700.0,30.676,31.0528,30.6618,31.0172,216700.0
2010-02-05 10:25:00,43.62,43.96,43.6,43.81,223600.0,31.0101,31.2518,30.9959,31.1452,223600.0
2010-02-05 10:30:00,43.81,44.23,43.79,44.17,249700.0,31.1452,31.4438,31.131,31.4011,249700.0
2010-02-05 10:35:00,44.16,44.19,43.98,43.99,155500.0,31.394,31.4154,31.2661,31.2732,155500.0
2010-02-05 10:40:00,43.98,44.26,43.97,43.99,329700.0,31.2661,31.4651,31.259,31.2732,329700.0
2010-02-05 10:45:00,43.99,44.03,43.84,43.87,143700.0,31.2732,31.3016,31.1665,31.1879,143700.0
2010-02-05 10:50:00,43.88,44.12,43.88,43.93,139800.0,31.195,31.3656,31.195,31.2305,139800.0
2010-02-05 10:55:00,43.93,44.06,43.83,43.96,203000.0,31.2305,31.3229,31.1594,31.2518,203000.0
2010-02-05 11:00:00,43.97,44.02,43.76,43.85,190700.0,31.259,31.2945,31.1097,31.1736,190700.0
2010-02-05 11:05:00,43.86,44.04,43.76,44.0,110100.0,31.1808,31.3087,31.1097,31.2803,110100.0
2010-02-05 11:10:00,43.98,44.0,43.75,43.78,116800.0,31.2661,31.2803,31.1026,31.1239,116800.0
2010-02-05 11:15:00,43.79,43.97,43.77,43.94,112700.0,31.131,31.259,31.1168,31.2376,112700.0
2010-02-05 11:20:00,43.93,44.0,43.78,43.96,124600.0,31.2305,31.2803,31.1239,31.2518,124600.0
2010-02-05 11:25:00,43.96,44.04,43.88,43.88,109800.0,31.2518,31.3087,31.195,31.195,109800.0
2010-02-05 11:30:00,43.87,43.99,43.58,43.63,159400.0,31.1879,31.2732,30.9817,31.0172,159400.0
2010-02-05 11:35:00,43.63,43.69,43.4,43.45,194200.0,31.0172,31.0599,30.8537,30.8893,194200.0
2010-02-05 11:40:00,43.44,43.53,43.26,43.36,151400.0,30.8822,30.9462,30.7542,30.8253,151400.0
2010-02-05 11:45:00,43.35,43.4,43.11,43.33,265300.0,30.8182,30.8537,30.6476,30.804,265300.0
2010-02-05 11:50:00,43.31,43.55,43.29,43.4,200100.0,30.7897,30.9604,30.7755,30.8537,200100.0
2010-02-05 11:55:00,43.43,43.64,43.43,43.5,98300.0,30.8751,31.0244,30.8751,30.9248,98300.0
2010-02-05 12:00:00,43.52,43.68,43.52,43.63,129700.0,30.939,31.0528,30.939,31.0172,129700.0
2010-02-05 12:05:00,43.62,43.8,43.62,43.74,89000.0,31.0101,31.1381,31.0101,31.0954,89000.0
2010-02-05 12:10:00,43.74,43.76,43.61,43.7,97900.0,31.0954,31.1097,31.003,31.067,97900.0
2010-02-05 12:15:00,43.7,43.82,43.53,43.78,125800.0,31.067,31.1523,30.9462,31.1239,125800.0
2010-02-05 12:20:00,43.79,43.94,43.75,43.85,134200.0,31.131,31.2376,31.1026,31.1736,134200.0
2010-02-05 12:25:00,43.86,43.92,43.79,43.92,114000.0,31.1808,31.2234,31.131,31.2234,114000.0
2010-02-05 12:30:00,43.91,44.07,43.9,44.05,250100.0,31.2163,31.33,31.2092,31.3158,250100.0
2010-02-05 12:35:00,44.06,44.06,43.95,43.97,138700.0,31.3229,31.3229,31.2447,31.259,138700.0
2010-02-05 12:40:00,43.97,44.09,43.92,44.05,143200.0,31.259,31.3443,31.2234,31.3158,143200.0
2010-02-05 12:45:00,44.04,44.1,43.98,44.07,104000.0,31.3087,31.3514,31.2661,31.33,104000.0
2010-02-05 12:50:00,44.08,44.11,43.93,43.97,76300.0,31.3372,31.3585,31.2305,31.259,76300.0
2010-02-05 12:55:00,43.97,44.14,43.97,44.1,69000.0,31.259,31.3798,31.259,31.3514,69000.0
2010-02-05 13:00:00,44.1,44.11,43.99,44.05,72400.0,31.3514,31.3585,31.2732,31.3158,72400.0
2010-02-05 13:05:00,44.05,44.05,43.83,43.85,82000.0,31.3158,31.3158,31.1594,31.1736,82000.0
2010-02-05 13:10:00,43.85,44.06,43.81,44.05,89500.0,31.1736,31.3229,31.1452,31.3158,89500.0
2010-02-05 13:15:00,44.05,44.15,44.0,44.12,76700.0,31.3158,31.3869,31.2803,31.3656,76700.0
2010-02-05 13:20:00,44.12,44.14,43.93,43.98,139000.0,31.3656,31.3798,31.2305,31.2661,139000.0
2010-02-05 13:25:00,43.99,44.05,43.86,43.92,98700.0,31.2732,31.3158,31.1808,31.2234,98700.0
2010-02-05 13:30:00,43.92,43.96,43.73,43.87,121900.0,31.2234,31.2518,31.0883,31.1879,121900.0
2010-02-05 13:35:00,43.88,43.99,43.73,43.89,173300.0,31.195,31.2732,31.0883,31.2021,173300.0
2010-02-05 13:40:00,43.9,43.97,43.62,43.7,152300.0,31.2092,31.259,31.0101,31.067,152300.0
2010-02-05 13:45:00,43.7,43.92,43.68,43.88,80200.0,31.067,31.2234,31.0528,31.195,80200.0
2010-02-05 13:50:00,43.89,43.89,43.74,43.81,131600.0,31.2021,31.2021,31.0954,31.1452,131600.0
2010-02-05 13:55:00,43.8,43.85,43.66,43.7,130400.0,31.1381,31.1736,31.0386,31.067,130400.0
2010-02-05 14:00:00,43.69,44.13,43.69,44.13,206500.0,31.0599,31.3727,31.0599,31.3727,206500.0
2010-02-05 14:05:00,44.13,44.25,44.09,44.2,173500.0,31.3727,31.458,31.3443,31.4225,173500.0
2010-02-05 14:10:00,44.2,44.39,44.15,44.37,184200.0,31.4225,31.5575,31.3869,31.5433,184200.0
2010-02-05 14:15:00,44.37,44.61,44.33,44.6,221000.0,31.5433,31.7139,31.5149,31.7068,221000.0
2010-02-05 14:20:00,44.6,44.72,44.45,44.7,179100.0,31.7068,31.7921,31.6002,31.7779,179100.0
2010-02-05 14:25:00,44.69,44.84,44.68,44.81,162000.0,31.7708,31.8775,31.7637,31.8561,162000.0
2010-02-05 14:30:00,44.8,44.95,44.6,44.91,217300.0,31.849,31.9557,31.7068,31.9272,217300.0
2010-02-05 14:35:00,44.9,45.04,44.83,44.9,174400.0,31.9201,32.0196,31.8703,31.9201,174400.0
2010-02-05 14:40:00,44.91,44.93,44.72,44.86,208500.0,31.9272,31.9414,31.7921,31.8917,208500.0
2010-02-05 14:45:00,44.87,45.13,44.86,45.08,225100.0,31.8988,32.0836,31.8917,32.0481,225100.0
2010-02-05 14:50:00,45.08,45.4,45.08,45.39,434200.0,32.0481,32.2756,32.0481,32.2685,434200.0
2010-02-05 14:55:00,45.39,45.39,45.21,45.28,265100.0,32.2685,32.2685,32.1405,32.1903,265100.0
2010-02-05 15:00:00,45.28,45.51,45.26,45.31,272700.0,32.1903,32.3538,32.176,32.2116,272700.0
2010-02-05 15:05:00,45.31,45.85,45.31,45.67,512300.0,32.2116,32.5955,32.2116,32.4675,512300.0
2010-02-05 15:10:00,45.66,46.13,45.59,46.07,432800.0,32.4604,32.7945,32.4106,32.7519,432800.0
2010-02-05 15:15:00,46.08,46.1,45.81,45.86,411200.0,32.759,32.7732,32.567,32.6026,411200.0
2010-02-05 15:20:00,45.86,45.99,45.68,45.71,322900.0,32.6026,32.695,32.4746,32.4959,322900.0
2010-02-05 15:25:00,45.7,45.85,45.66,45.81,228400.0,32.4888,32.5955,32.4604,32.567,228400.0
2010-02-05 15:30:00,45.81,46.0,45.68,45.86,313400.0,32.567,32.7021,32.4746,32.6026,313400.0
2010-02-05 15:35:00,45.85,46.04,45.7,45.84,266500.0,32.5955,32.7305,32.4888,32.5884,266500.0
2010-02-05 15:40:00,45.83,46.03,45.78,46.0,364400.0,32.5813,32.7234,32.5457,32.7021,364400.0
2010-02-05 15:45:00,46.0,46.03,45.77,45.77,451100.0,32.7021,32.7234,32.5386,32.5386,451100.0
2010-02-05 15:50:00,45.77,46.08,45.76,46.03,535000.0,32.5386,32.759,32.5315,32.7234,535000.0
2010-02-05 15:55:00,46.03,46.29,46.01,46.24,704400.0,32.7234,32.9083,32.7092,32.8727,704400.0
2010-02-08 09:30:00,45.82,45.97,45.55,45.56,354800.0,32.5741,32.6808,32.3822,32.3893,354800.0
2010-02-08 09:35:00,45.56,45.6,45.17,45.48,340800.0,32.3893,32.4177,32.1121,32.3324,340800.0
2010-02-08 09:40:00,45.48,45.87,45.32,45.58,338700.0,32.3324,32.6097,32.2187,32.4035,338700.0
2010-02-08 09:45:00,45.58,45.64,45.17,45.35,262400.0,32.4035,32.4462,32.1121,32.24,262400.0
2010-02-08 09:50:00,45.35,45.48,45.03,45.31,226300.0,32.24,32.3324,32.0125,32.2116,226300.0
2010-02-08 09:55:00,45.3,45.48,44.98,45.08,292700.0,32.2045,32.3324,31.977,32.0481,292700.0
2010-02-08 10:00:00,45.09,45.16,44.86,45.01,278100.0,32.0552,32.1049,31.8917,31.9983,278100.0
2010-02-08 10:05:00,45.01,45.14,44.84,44.92,171700.0,31.9983,32.0907,31.8775,31.9343,171700.0
2010-02-08 10:10:00,44.92,45.3,44.92,45.13,221400.0,31.9343,32.2045,31.9343,32.0836,221400.0
2010-02-08 10:15:00,45.13,45.39,45.1,45.16,205900.0,32.0836,32.2685,32.0623,32.1049,205900.0
2010-02-08 10:20:00,45.16,45.23,44.93,45.05,222800.0,32.1049,32.1547,31.9414,32.0267,222800.0
2010-02-08 10:25:00,45.06,45.24,44.96,45.12,187900.0,32.0339,32.1618,31.9628,32.0765,187900.0
2010-02-08 10:30:00,45.12,45.12,44.9,44.96,213400.0,32.0765,32.0765,31.9201,31.9628,213400.0
2010-02-08 10:35:00,44.96,45.24,44.96,45.01,226400.0,31.9628,32.1618,31.9628,31.9983,226400.0
2010-02-08 10:40:00,45.03,45.29,45.0,45.25,120700.0,32.0125,32.1974,31.9912,32.1689,120700.0
2010-02-08 10:45:00,45.24,45.4,45.14,45.39,147100.0,32.1618,32.2756,32.0907,32.2685,147100.0
2010-02-08 10:50:00,45.4,45.43,45.28,45.35,103400.0,32.2756,32.2969,32.1903,32.24,103400.0
2010-02-08 10:55:00,45.35,45.47,45.31,45.45,119700.0,32.24,32.3253,32.2116,32.3111,119700.0
2010-02-08 11:00:00,45.44,45.65,45.44,45.65,159800.0,32.304,32.4533,32.304,32.4533,159800.0
2010-02-08 11:05:00,45.65,45.86,45.59,45.84,198500.0,32.4533,32.6026,32.4106,32.5884,198500.0
2010-02-08 11:10:00,45.83,45.84,45.69,45.7,134000.0,32.5813,32.5884,32.4817,32.4888,134000.0
2010-02-08 11:15:00,45.69,45.71,45.57,45.6,178000.0,32.4817,32.4959,32.3964,32.4177,178000.0
2010-02-08 11:20:00,45.6,45.73,45.55,45.66,79300.0,32.4177,32.5102,32.3822,32.4604,79300.0
2010-02-08 11:25:00,45.67,45.71,45.6,45.65,160800.0,32.4675,32.4959,32.4177,32.4533,160800.0
2010-02-08 11:30:00,45.63,45.75,45.54,45.61,131000.0,32.4391,32.5244,32.3751,32.4249,131000.0
2010-02-08 11:35:00,45.6,45.64,45.45,45.45,134100.0,32.4177,32.4462,32.3111,32.3111,134100.0
2010-02-08 11:40:00,45.46,45.62,45.45,45.58,83600.0,32.3182,32.432,32.3111,32.4035,83600.0
2010-02-08 11:45:00,45.6,45.66,45.51,45.61,68900.0,32.4177,32.4604,32.3538,32.4249,68900.0
2010-02-08 11:50:00,45.6,45.63,45.3,45.4,135100.0,32.4177,32.4391,32.2045,32.2756,135100.0
2010-02-08 11:55:00,45.4,45.44,45.3,45.38,72100.0,32.2756,32.304,32.2045,32.2613,72100.0
2010-02-08 12:00:00,45.41,45.45,45.25,45.3,80000.0,32.2827,32.3111,32.1689,32.2045,80000.0
2010-02-08 12:05:00,45.31,45.39,45.2,45.31,131300.0,32.2116,32.2685,32.1334,32.2116,131300.0
2010-02-08 12:10:00,45.3,45.33,45.03,45.08,77400.0,32.2045,32.2258,32.0125,32.0481,77400.0
2010-02-08 12:15:00,45.08,45.23,45.07,45.18,63000.0,32.0481,32.1547,32.041,32.1192,63000.0
2010-02-08 12:20:00,45.17,45.29,45.16,45.23,47000.0,32.1121,32.1974,32.1049,32.1547,47000.0
2010-02-08 12:25:00,45.23,45.33,45.2,45.32,41000.0,32.1547,32.2258,32.1334,32.2187,41000.0
2010-02-08 12:30:00,45.33,45.39,45.2,45.27,52800.0,32.2258,32.2685,32.1334,32.1831,52800.0
2010-02-08 12:35:00,45.26,45.41,45.22,45.38,47700.0,32.176,32.2827,32.1476,32.2613,47700.0
2010-02-08 12:40:00,45.39,45.46,45.27,45.33,64800.0,32.2685,32.3182,32.1831,32.2258,64800.0
2010-02-08 12:45:00,45.33,45.33,45.19,45.23,44000.0,32.2258,32.2258,32.1263,32.1547,44000.0
2010-02-08 12:50:00,45.22,45.27,45.15,45.19,52600.0,32.1476,32.1831,32.0978,32.1263,52600.0
2010-02-08 12:55:00,45.19,45.22,45.08,45.1,48100.0,32.1263,32.1476,32.0481,32.0623,48100.0
2010-02-08 13:00:00,45.1,45.15,44.97,44.97,56400.0,32.0623,32.0978,31.9699,31.9699,56400.0
2010-02-08 13:05:00,44.97,45.08,44.9,44.93,92700.0,31.9699,32.0481,31.9201,31.9414,92700.0
2010-02-08 13:10:00,44.94,44.97,44.87,44.88,83000.0,31.9485,31.9699,31.8988,31.9059,83000.0
2010-02-08 13:15:00,44.87,44.94,44.76,44.94,112700.0,31.8988,31.9485,31.8206,31.9485,112700.0
2010-02-08 13:20:00,44.94,44.96,44.81,44.83,43700.0,31.9485,31.9628,31.8561,31.8703,43700.0
2010-02-08 13:25:00,44.81,44.85,44.73,44.76,52600.0,31.8561,31.8846,31.7992,31.8206,52600.0
2010-02-08 13:30:00,44.77,44.83,44.72,44.73,49600.0,31.8277,31.8703,31.7921,31.7992,49600.0
2010-02-08 13:35:00,44.72,44.85,44.72,44.76,34200.0,31.7921,31.8846,31.7921,31.8206,34200.0
2010-02-08 13:40:00,44.75,44.79,44.71,44.76,52500.0,31.8135,31.8419,31.785,31.8206,52500.0
2010-02-08 13:45:00,44.76,44.78,44.65,44.7,57200.0,31.8206,31.8348,31.7424,31.7779,57200.0
2010-02-08 13:50:00,44.7,44.83,44.67,44.75,46000.0,31.7779,31.8703,31.7566,31.8135,46000.0
2010-02-08 13:55:00,44.75,44.77,44.66,44.76,58200.0,31.8135,31.8277,31.7495,31.8206,58200.0
2010-02-08 14:00:00,44.76,44.94,44.76,44.91,77700.0,31.8206,31.9485,31.8206,31.9272,77700.0
2010-02-08 14:05:00,44.91,44.94,44.86,44.89,66200.0,31.9272,31.9485,31.8917,31.913,66200.0
2010-02-08 14:10:00,44.89,44.92,44.76,44.9,83000.0,31.913,31.9343,31.8206,31.9201,83000.0
2010-02-08 14:15:00,44.91,44.93,44.83,44.9,54700.0,31.9272,31.9414,31.8703,31.9201,54700.0
2010-02-08 14:20:00,44.91,44.93,44.75,44.83,73300.0,31.9272,31.9414,31.8135,31.8703,73300.0
2010-02-08 14:25:00,44.82,44.85,44.78,44.81,29100.0,31.8632,31.8846,31.8348,31.8561,29100.0
2010-02-08 14:30:00,44.8,44.84,44.76,44.8,33800.0,31.849,31.8775,31.8206,31.849,33800.0
2010-02-08 14:35:00,44.8,44.82,44.59,44.6,74200.0,31.849,31.8632,31.6997,31.7068,74200.0
2010-02-08 14:40:00,44.61,44.68,44.56,44.66,88600.0,31.7139,31.7637,31.6784,31.7495,88600.0
2010-02-08 14:45:00,44.65,44.71,44.63,44.66,51000.0,31.7424,31.785,31.7282,31.7495,51000.0
2010-02-08 14:50:00,44.67,44.73,44.61,44.61,50500.0,31.7566,31.7992,31.7139,31.7139,50500.0
2010-02-08 14:55:00,44.61,44.61,44.52,44.54,68400.0,31.7139,31.7139,31.65,31.6642,68400.0
2010-02-08 15:00:00,44.54,44.65,44.51,44.63,130400.0,31.6642,31.7424,31.6428,31.7282,130400.0
2010-02-08 15:05:00,44.63,44.7,44.55,44.62,106100.0,31.7282,31.7779,31.6713,31.721,106100.0
2010-02-08 15:10:00,44.61,44.64,44.56,44.63,76300.0,31.7139,31.7353,31.6784,31.7282,76300.0
2010-02-08 15:15:00,44.62,44.63,44.45,44.46,124700.0,31.721,31.7282,31.6002,31.6073,124700.0
2010-02-08 15:20:00,44.45,44.51,44.45,44.45,95900.0,31.6002,31.6428,31.6002,31.6002,95900.0
2010-02-08 15:25:00,44.45,44.57,44.39,44.57,104100.0,31.6002,31.6855,31.5575,31.6855,104100.0
2010-02-08 15:30:00,44.57,44.76,44.57,44.72,167700.0,31.6855,31.8206,31.6855,31.7921,167700.0
2010-02-08 15:35:00,44.72,44.78,44.7,44.72,121500.0,31.7921,31.8348,31.7779,31.7921,121500.0
2010-02-08 15:40:00,44.71,44.73,44.63,44.7,134100.0,31.785,31.7992,31.7282,31.7779,134100.0
2010-02-08 15:45:00,44.7,44.73,44.55,44.57,210400.0,31.7779,31.7992,31.6713,31.6855,210400.0
2010-02-08 15:50:00,44.56,44.58,44.45,44.47,311300.0,31.6784,31.6926,31.6002,31.6144,311300.0
2010-02-08 15:55:00,44.47,44.49,44.38,44.42,343400.0,31.6144,31.6286,31.5504,31.5789,343400.0
2010-02-09 09:30:00,45.17,45.3,44.9,45.28,280700.0,32.1121,32.2045,31.9201,32.1903,280700.0
2010-02-09 09:35:00,45.3,45.49,45.25,45.27,227100.0,32.2045,32.3395,32.1689,32.1831,227100.0
2010-02-09 09:40:00,45.29,45.4,45.01,45.3,238100.0,32.1974,32.2756,31.9983,32.2045,238100.0
2010-02-09 09:45:00,45.3,45.39,45.13,45.16,207900.0,32.2045,32.2685,32.0836,32.1049,207900.0
2010-02-09 09:50:00,45.15,45.3,45.04,45.22,283400.0,32.0978,32.2045,32.0196,32.1476,283400.0
2010-02-09 09:55:00,45.23,45.27,45.19,45.23,115600.0,32.1547,32.1831,32.1263,32.1547,115600.0
2010-02-09 10:00:00,45.22,45.41,45.13,45.39,197300.0,32.1476,32.2827,32.0836,32.2685,197300.0
2010-02-09 10:05:00,45.38,45.6,45.34,45.55,212500.0,32.2613,32.4177,32.2329,32.3822,212500.0
2010-02-09 10:10:00,45.55,45.73,45.47,45.67,145700.0,32.3822,32.5102,32.3253,32.4675,145700.0
2010-02-09 10:15:00,45.69,45.86,45.67,45.75,143900.0,32.4817,32.6026,32.4675,32.5244,143900.0
2010-02-09 10:20:00,45.75,45.79,45.65,45.7,114700.0,32.5244,32.5528,32.4533,32.4888,114700.0
2010-02-09 10:25:00,45.71,45.75,45.53,45.54,88400.0,32.4959,32.5244,32.368,32.3751,88400.0
2010-02-09 10:30:00,45.55,45.64,45.44,45.61,133800.0,32.3822,32.4462,32.304,32.4249,133800.0
2010-02-09 10:35:00,45.61,45.67,45.43,45.44,97000.0,32.4249,32.4675,32.2969,32.304,97000.0
2010-02-09 10:40:00,45.44,45.59,45.35,45.44,162400.0,32.304,32.4106,32.24,32.304,162400.0
2010-02-09 10:45:00,45.44,45.51,45.29,45.4,98700.0,32.304,32.3538,32.1974,32.2756,98700.0
2010-02-09 10:50:00,45.41,45.42,45.29,45.37,70300.0,32.2827,32.2898,32.1974,32.2542,70300.0
2010-02-09 10:55:00,45.36,45.45,45.19,45.23,155400.0,32.2471,32.3111,32.1263,32.1547,155400.0
2010-02-09 11:00:00,45.22,45.39,45.09,45.37,169700.0,32.1476,32.2685,32.0552,32.2542,169700.0
2010-02-09 11:05:00,45.36,45.39,45.1,45.17,139500.0,32.2471,32.2685,32.0623,32.1121,139500.0
2010-02-09 11:10:00,45.15,45.19,45.0,45.06,180100.0,32.0978,32.1263,31.9912,32.0339,180100.0
2010-02-09 11:15:00,45.05,45.06,44.97,45.04,212400.0,32.0267,32.0339,31.9699,32.0196,212400.0
2010-02-09 11:20:00,45.05,45.1,45.01,45.03,154000.0,32.0267,32.0623,31.9983,32.0125,154000.0
2010-02-09 11:25:00,45.01,45.06,44.88,44.93,159000.0,31.9983,32.0339,31.9059,31.9414,159000.0
2010-02-09 11:30:00,44.93,45.28,44.85,45.26,392900.0,31.9414,32.1903,31.8846,32.176,392900.0
2010-02-09 11:35:00,45.28,45.48,45.14,45.38,337200.0,32.1903,32.3324,32.0907,32.2613,337200.0
2010-02-09 11:40:00,45.38,45.62,45.36,45.54,343600.0,32.2613,32.432,32.2471,32.3751,343600.0
2010-02-09 11:45:00,45.54,45.65,45.41,45.57,278600.0,32.3751,32.4533,32.2827,32.3964,278600.0
2010-02-09 11:50:00,45.58,45.88,45.52,45.81,307400.0,32.4035,32.6168,32.3609,32.567,307400.0
2010-02-09 11:55:00,45.81,45.86,45.67,45.79,150400.0,32.567,32.6026,32.4675,32.5528,150400.0
2010-02-09 12:00:00,45.8,46.0,45.8,45.99,169200.0,32.5599,32.7021,32.5599,32.695,169200.0
2010-02-09 12:05:00,45.99,46.07,45.89,45.98,231500.0,32.695,32.7519,32.6239,32.6879,231500.0
2010-02-09 12:10:00,45.97,46.06,45.87,45.98,146600.0,32.6808,32.7448,32.6097,32.6879,146600.0
2010-02-09 12:15:00,45.98,46.06,45.92,45.97,233500.0,32.6879,32.7448,32.6452,32.6808,233500.0
2010-02-09 12:20:00,45.97,46.04,45.92,45.94,128600.0,32.6808,32.7305,32.6452,32.6595,128600.0
2010-02-09 12:25:00,45.92,45.94,45.73,45.85,96100.0,32.6452,32.6595,32.5102,32.5955,96100.0
2010-02-09 12:30:00,45.86,46.0,45.85,45.95,69200.0,32.6026,32.7021,32.5955,32.6666,69200.0
2010-02-09 12:35:00,45.95,46.01,45.79,45.82,96000.0,32.6666,32.7092,32.5528,32.5741,96000.0
2010-02-09 12:40:00,45.82,45.89,45.37,45.47,386800.0,32.5741,32.6239,32.2542,32.3253,386800.0
2010-02-09 12:45:00,45.46,45.76,45.44,45.63,261900.0,32.3182,32.5315,32.304,32.4391,261900.0
2010-02-09 12:50:00,45.62,45.74,45.49,45.61,162700.0,32.432,32.5173,32.3395,32.4249,162700.0
2010-02-09 12:55:00,45.6,45.83,45.55,45.78,121800.0,32.4177,32.5813,32.3822,32.5457,121800.0
2010-02-09 13:00:00,45.77,46.0,45.77,45.87,161400.0,32.5386,32.7021,32.5386,32.6097,161400.0
2010-02-09 13:05:00,45.88,46.0,45.78,45.93,88000.0,32.6168,32.7021,32.5457,32.6523,88000.0
2010-02-09 13:10:00,45.93,45.97,45.74,45.74,46700.0,32.6523,32.6808,32.5173,32.5173,46700.0
2010-02-09 13:15:00,45.75,45.81,45.67,45.7,67100.0,32.5244,32.567,32.4675,32.4888,67100.0
2010-02-09 13:20:00,45.7,45.79,45.58,45.76,68100.0,32.4888,32.5528,32.4035,32.5315,68100.0
2010-02-09 13:25:00,45.76,45.86,45.63,45.75,85300.0,32.5315,32.6026,32.4391,32.5244,85300.0
2010-02-09 13:30:00,45.76,45.81,45.68,45.68,90800.0,32.5315,32.567,32.4746,32.4746,90800.0
2010-02-09 13:35:00,45.68,45.85,45.67,45.78,58600.0,32.4746,32.5955,32.4675,32.5457,58600.0
2010-02-09 13:40:00,45.79,45.8,45.69,45.76,62300.0,32.5528,32.5599,32.4817,32.5315,62300.0
2010-02-09 13:45:00,45.77,45.89,45.77,45.86,133400.0,32.5386,32.6239,32.5386,32.6026,133400.0
2010-02-09 13:50:00,45.86,45.98,45.78,45.94,77000.0,32.6026,32.6879,32.5457,32.6595,77000.0
2010-02-09 13:55:00,45.94,45.97,45.77,45.82,74000.0,32.6595,32.6808,32.5386,32.5741,74000.0
2010-02-09 14:00:00,45.82,45.9,45.78,45.82,84900.0,32.5741,32.631,32.5457,32.5741,84900.0
2010-02-09 14:05:00,45.82,45.91,45.78,45.8,84500.0,32.5741,32.6381,32.5457,32.5599,84500.0
2010-02-09 14:10:00,45.8,45.84,45.76,45.79,54100.0,32.5599,32.5884,32.5315,32.5528,54100.0
2010-02-09 14:15:00,45.78,45.79,45.65,45.72,132000.0,32.5457,32.5528,32.4533,32.5031,132000.0
2010-02-09 14:20:00,45.72,45.81,45.72,45.75,73900.0,32.5031,32.567,32.5031,32.5244,73900.0
2010-02-09 14:25:00,45.76,45.86,45.76,45.85,49400.0,32.5315,32.6026,32.5315,32.5955,49400.0
2010-02-09 14:30:00,45.86,45.96,45.81,45.9,105100.0,32.6026,32.6737,32.567,32.631,105100.0
2010-02-09 14:35:00,45.91,45.93,45.76,45.76,73500.0,32.6381,32.6523,32.5315,32.5315,73500.0
2010-02-09 14:40:00,45.76,45.97,45.76,45.9,171600.0,32.5315,32.6808,32.5315,32.631,171600.0
2010-02-09 14:45:00,45.91,45.98,45.84,45.94,160800.0,32.6381,32.6879,32.5884,32.6595,160800.0
2010-02-09 14:50:00,45.94,45.94,45.8,45.9,137700.0,32.6595,32.6595,32.5599,32.631,137700.0
2010-02-09 14:55:00,45.9,45.99,45.89,45.94,105800.0,32.631,32.695,32.6239,32.6595,105800.0
2010-02-09 15:00:00,45.95,46.01,45.93,45.97,207700.0,32.6666,32.7092,32.6523,32.6808,207700.0
2010-02-09 15:05:00,45.97,46.01,45.94,45.95,146900.0,32.6808,32.7092,32.6595,32.6666,146900.0
2010-02-09 15:10:00,45.95,46.0,45.85,45.99,112600.0,32.6666,32.7021,32.5955,32.695,112600.0
2010-02-09 15:15:00,45.99,46.0,45.88,45.97,95600.0,32.695,32.7021,32.6168,32.6808,95600.0
2010-02-09 15:20:00,45.97,46.02,45.94,45.96,164300.0,32.6808,32.7163,32.6595,32.6737,164300.0
2010-02-09 15:25:00,45.95,46.01,45.92,45.97,147200.0,32.6666,32.7092,32.6452,32.6808,147200.0
2010-02-09 15:30:00,45.98,46.0,45.89,45.97,129800.0,32.6879,32.7021,32.6239,32.6808,129800.0
2010-02-09 15:35:00,45.98,45.98,45.86,45.89,99300.0,32.6879,32.6879,32.6026,32.6239,99300.0
2010-02-09 15:40:00,45.88,45.94,45.84,45.85,170400.0,32.6168,32.6595,32.5884,32.5955,170400.0
2010-02-09 15:45:00,45.85,45.88,45.78,45.83,169700.0,32.5955,32.6168,32.5457,32.5813,169700.0
2010-02-09 15:50:00,45.84,45.85,45.61,45.64,260100.0,32.5884,32.5955,32.4249,32.4462,260100.0
2010-02-09 15:55:00,45.64,45.82,45.64,45.78,282600.0,32.4462,32.5741,32.4462,32.5457,282600.0
2010-02-10 09:30:00,45.32,45.55,45.28,45.4,165600.0,32.2187,32.3822,32.1903,32.2756,165600.0
2010-02-10 09:35:00,45.41,45.6,45.19,45.2,212500.0,32.2827,32.4177,32.1263,32.1334,212500.0
2010-02-10 09:40:00,45.2,45.25,44.93,45.03,172700.0,32.1334,32.1689,31.9414,32.0125,172700.0
2010-02-10 09:45:00,45.03,45.29,45.0,45.29,143500.0,32.0125,32.1974,31.9912,32.1974,143500.0
2010-02-10 09:50:00,45.29,45.32,45.13,45.21,86900.0,32.1974,32.2187,32.0836,32.1405,86900.0
2010-02-10 09:55:00,45.2,45.29,45.16,45.19,99400.0,32.1334,32.1974,32.1049,32.1263,99400.0
2010-02-10 10:00:00,45.19,45.2,44.83,44.88,258200.0,32.1263,32.1334,31.8703,31.9059,258200.0
2010-02-10 10:05:00,44.88,44.92,44.62,44.75,245000.0,31.9059,31.9343,31.721,31.8135,245000.0
2010-02-10 10:10:00,44.75,44.76,44.38,44.49,328300.0,31.8135,31.8206,31.5504,31.6286,328300.0
2010-02-10 10:15:00,44.48,44.55,44.33,44.52,228700.0,31.6215,31.6713,31.5149,31.65,228700.0
2010-02-10 10:20:00,44.5,44.72,44.44,44.55,188000.0,31.6357,31.7921,31.5931,31.6713,188000.0
2010-02-10 10:25:00,44.56,44.6,44.38,44.49,149000.0,31.6784,31.7068,31.5504,31.6286,149000.0
2010-02-10 10:30:00,44.46,44.52,44.35,44.51,124200.0,31.6073,31.65,31.5291,31.6428,124200.0
2010-02-10 10:35:00,44.51,44.53,44.41,44.44,142900.0,31.6428,31.6571,31.5718,31.5931,142900.0
2010-02-10 10:40:00,44.46,44.65,44.45,44.57,144900.0,31.6073,31.7424,31.6002,31.6855,144900.0
2010-02-10 10:45:00,44.55,44.6,44.37,44.37,161600.0,31.6713,31.7068,31.5433,31.5433,161600.0
2010-02-10 10:50:00,44.37,44.55,44.34,44.46,168700.0,31.5433,31.6713,31.522,31.6073,168700.0
2010-02-10 10:55:00,44.46,44.54,44.41,44.5,110400.0,31.6073,31.6642,31.5718,31.6357,110400.0
2010-02-10 11:00:00,44.52,44.54,44.39,44.4,97100.0,31.65,31.6642,31.5575,31.5646,97100.0
2010-02-10 11:05:00,44.4,44.62,44.39,44.61,93500.0,31.5646,31.721,31.5575,31.7139,93500.0
2010-02-10 11:10:00,44.61,44.66,44.53,44.56,69900.0,31.7139,31.7495,31.6571,31.6784,69900.0
2010-02-10 11:15:00,44.57,44.61,44.41,44.42,84100.0,31.6855,31.7139,31.5718,31.5789,84100.0
2010-02-10 11:20:00,44.43,44.62,44.41,44.62,83300.0,31.586,31.721,31.5718,31.721,83300.0
2010-02-10 11:25:00,44.62,44.79,44.57,44.75,113700.0,31.721,31.8419,31.6855,31.8135,113700.0
2010-02-10 11:30:00,44.74,44.82,44.73,44.79,124400.0,31.8064,31.8632,31.7992,31.8419,124400.0
2010-02-10 11:35:00,44.79,44.84,44.75,44.81,68300.0,31.8419,31.8775,31.8135,31.8561,68300.0
2010-02-10 11:40:00,44.81,44.92,44.76,44.81,118500.0,31.8561,31.9343,31.8206,31.8561,118500.0
2010-02-10 11:45:00,44.8,44.87,44.74,44.86,77200.0,31.849,31.8988,31.8064,31.8917,77200.0
2010-02-10 11:50:00,44.86,44.86,44.71,44.75,53600.0,31.8917,31.8917,31.785,31.8135,53600.0
2010-02-10 11:55:00,44.75,44.88,44.67,44.76,69900.0,31.8135,31.9059,31.7566,31.8206,69900.0
2010-02-10 12:00:00,44.76,44.9,44.65,44.88,88900.0,31.8206,31.9201,31.7424,31.9059,88900.0
2010-02-10 12:05:00,44.88,45.02,44.82,45.02,87000.0,31.9059,32.0054,31.8632,32.0054,87000.0
2010-02-10 12:10:00,45.03,45.1,44.94,45.01,91500.0,32.0125,32.0623,31.9485,31.9983,91500.0
2010-02-10 12:15:00,45.01,45.09,44.95,45.06,65000.0,31.9983,32.0552,31.9557,32.0339,65000.0
2010-02-10 12:20:00,45.06,45.36,45.04,45.36,166300.0,32.0339,32.2471,32.0196,32.2471,166300.0
2010-02-10 12:25:00,45.36,45.4,45.22,45.4,113600.0,32.2471,32.2756,32.1476,32.2756,113600.0
2010-02-10 12:30:00,45.41,45.54,45.33,45.34,208900.0,32.2827,32.3751,32.2258,32.2329,208900.0
2010-02-10 12:35:00,45.34,45.49,45.27,45.46,64700.0,32.2329,32.3395,32.1831,32.3182,64700.0
2010-02-10 12:40:00,45.46,45.6,45.45,45.52,108600.0,32.3182,32.4177,32.3111,32.3609,108600.0
2010-02-10 12:45:00,45.51,45.54,45.42,45.47,83200.0,32.3538,32.3751,32.2898,32.3253,83200.0
2010-02-10 12:50:00,45.46,45.46,45.35,45.44,59000.0,32.3182,32.3182,32.24,32.304,59000.0
2010-02-10 12:55:00,45.44,45.51,45.41,45.51,61100.0,32.304,32.3538,32.2827,32.3538,61100.0
2010-02-10 13:00:00,45.5,45.61,45.49,45.56,119700.0,32.3467,32.4249,32.3395,32.3893,119700.0
2010-02-10 13:05:00,45.57,45.58,45.47,45.54,67000.0,32.3964,32.4035,32.3253,32.3751,67000.0
2010-02-10 13:10:00,45.55,45.66,45.47,45.49,69400.0,32.3822,32.4604,32.3253,32.3395,69400.0
2010-02-10 13:15:00,45.5,45.63,45.44,45.63,44100.0,32.3467,32.4391,32.304,32.4391,44100.0
2010-02-10 13:20:00,45.63,45.66,45.57,45.66,80900.0,32.4391,32.4604,32.3964,32.4604,80900.0
2010-02-10 13:25:00,45.67,45.83,45.65,45.82,132400.0,32.4675,32.5813,32.4533,32.5741,132400.0
2010-02-10 13:30:00,45.81,45.82,45.62,45.73,107500.0,32.567,32.5741,32.432,32.5102,107500.0
2010-02-10 13:35:00,45.74,45.78,45.56,45.59,68100.0,32.5173,32.5457,32.3893,32.4106,68100.0
2010-02-10 13:40:00,45.59,45.64,45.52,45.61,62800.0,32.4106,32.4462,32.3609,32.4249,62800.0
2010-02-10 13:45:00,45.61,45.66,45.49,45.5,93400.0,32.4249,32.4604,32.3395,32.3467,93400.0
2010-02-10 13:50:00,45.49,45.56,45.46,45.48,39600.0,32.3395,32.3893,32.3182,32.3324,39600.0
2010-02-10 13:55:00,45.47,45.47,45.35,45.4,67800.0,32.3253,32.3253,32.24,32.2756,67800.0
2010-02-10 14:00:00,45.39,45.5,45.35,45.46,46200.0,32.2685,32.3467,32.24,32.3182,46200.0
2010-02-10 14:05:00,45.45,45.55,45.4,45.41,52200.0,32.3111,32.3822,32.2756,32.2827,52200.0
2010-02-10 14:10:00,45.4,45.41,45.32,45.37,78000.0,32.2756,32.2827,32.2187,32.2542,78000.0
2010-02-10 14:15:00,45.36,45.48,45.31,45.46,59600.0,32.2471,32.3324,32.2116,32.3182,59600.0
2010-02-10 14:20:00,45.47,45.49,45.35,45.44,56200.0,32.3253,32.3395,32.24,32.304,56200.0
2010-02-10 14:25:00,45.45,45.55,45.45,45.53,44500.0,32.3111,32.3822,32.3111,32.368,44500.0
2010-02-10 14:30:00,45.53,45.53,45.32,45.36,58700.0,32.368,32.368,32.2187,32.2471,58700.0
2010-02-10 14:35:00,45.36,45.4,45.27,45.3,54400.0,32.2471,32.2756,32.1831,32.2045,54400.0
2010-02-10 14:40:00,45.31,45.31,45.22,45.23,65500.0,32.2116,32.2116,32.1476,32.1547,65500.0
2010-02-10 14:45:00,45.23,45.29,45.22,45.24,59300.0,32.1547,32.1974,32.1476,32.1618,59300.0
2010-02-10 14:50:00,45.24,45.28,45.17,45.21,80600.0,32.1618,32.1903,32.1121,32.1405,80600.0
2010-02-10 14:55:00,45.22,45.24,45.2,45.23,28500.0,32.1476,32.1618,32.1334,32.1547,28500.0
2010-02-10 15:00:00,45.23,45.44,45.22,45.42,79100.0,32.1547,32.304,32.1476,32.2898,79100.0
2010-02-10 15:05:00,45.43,45.45,45.28,45.39,60300.0,32.2969,32.3111,32.1903,32.2685,60300.0
2010-02-10 15:10:00,45.38,45.46,45.37,45.44,50700.0,32.2613,32.3182,32.2542,32.304,50700.0
2010-02-10 15:15:00,45.44,45.45,45.34,45.38,73000.0,32.304,32.3111,32.2329,32.2613,73000.0
2010-02-10 15:20:00,45.35,45.53,45.34,45.47,126200.0,32.24,32.368,32.2329,32.3253,126200.0
2010-02-10 15:25:00,45.46,45.51,45.4,45.46,68200.0,32.3182,32.3538,32.2756,32.3182,68200.0
2010-02-10 15:30:00,45.46,45.47,45.24,45.24,88800.0,32.3182,32.3253,32.1618,32.1618,88800.0
2010-02-10 15:35:00,45.25,45.27,45.13,45.19,144300.0,32.1689,32.1831,32.0836,32.1263,144300.0
2010-02-10 15:40:00,45.2,45.32,45.18,45.26,145000.0,32.1334,32.2187,32.1192,32.176,145000.0
2010-02-10 15:45:00,45.26,45.4,45.24,45.37,160200.0,32.176,32.2756,32.1618,32.2542,160200.0
2010-02-10 15:50:00,45.37,45.42,45.33,45.36,166200.0,32.2542,32.2898,32.2258,32.2471,166200.0
2010-02-10 15:55:00,45.35,45.45,45.33,45.34,228400.0,32.24,32.3111,32.2258,32.2329,228400.0
2010-02-11 09:30:00,45.54,45.62,45.19,45.47,114100.0,32.3751,32.432,32.1263,32.3253,114100.0
2010-02-11 09:35:00,45.45,45.9,45.36,45.76,183300.0,32.3111,32.631,32.2471,32.5315,183300.0
2010-02-11 09:40:00,45.74,45.79,45.34,45.41,154500.0,32.5173,32.5528,32.2329,32.2827,154500.0
2010-02-11 09:45:00,45.41,45.6,45.29,45.48,162400.0,32.2827,32.4177,32.1974,32.3324,162400.0
2010-02-11 09:50:00,45.48,45.63,45.4,45.61,107400.0,32.3324,32.4391,32.2756,32.4249,107400.0
2010-02-11 09:55:00,45.6,45.85,45.54,45.76,117700.0,32.4177,32.5955,32.3751,32.5315,117700.0
2010-02-11 10:00:00,45.75,45.75,45.43,45.65,109200.0,32.5244,32.5244,32.2969,32.4533,109200.0
2010-02-11 10:05:00,45.65,45.92,45.64,45.84,113800.0,32.4533,32.6452,32.4462,32.5884,113800.0
2010-02-11 10:10:00,45.85,46.03,45.77,45.8,163000.0,32.5955,32.7234,32.5386,32.5599,163000.0
2010-02-11 10:15:00,45.81,46.0,45.77,45.97,174900.0,32.567,32.7021,32.5386,32.6808,174900.0
2010-02-11 10:20:00,45.96,46.1,45.9,46.07,304200.0,32.6737,32.7732,32.631,32.7519,304200.0
2010-02-11 10:25:00,46.07,46.2,45.98,46.15,132900.0,32.7519,32.8443,32.6879,32.8087,132900.0
2010-02-11 10:30:00,46.14,46.16,45.87,45.98,157300.0,32.8016,32.8159,32.6097,32.6879,157300.0
2010-02-11 10:35:00,45.99,46.22,45.97,46.15,160600.0,32.695,32.8585,32.6808,32.8087,160600.0
2010-02-11 10:40:00,46.16,46.18,45.99,46.09,137900.0,32.8159,32.8301,32.695,32.7661,137900.0
2010-02-11 10:45:00,46.09,46.23,45.9,45.96,185700.0,32.7661,32.8656,32.631,32.6737,185700.0
2010-02-11 10:50:00,45.95,45.98,45.72,45.93,169600.0,32.6666,32.6879,32.5031,32.6523,169600.0
2010-02-11 10:55:00,45.94,46.04,45.8,45.94,160600.0,32.6595,32.7305,32.5599,32.6595,160600.0
2010-02-11 11:00:00,45.94,46.07,45.92,46.02,133900.0,32.6595,32.7519,32.6452,32.7163,133900.0
2010-02-11 11:05:00,46.02,46.07,45.8,45.93,104400.0,32.7163,32.7519,32.5599,32.6523,104400.0
2010-02-11 11:10:00,45.93,46.15,45.9,46.12,163000.0,32.6523,32.8087,32.631,32.7874,163000.0
2010-02-11 11:15:00,46.12,46.25,46.1,46.14,205100.0,32.7874,32.8798,32.7732,32.8016,205100.0
2010-02-11 11:20:00,46.17,46.45,46.15,46.32,219400.0,32.823,33.022,32.8087,32.9296,219400.0
2010-02-11 11:25:00,46.33,46.43,46.22,46.36,217700.0,32.9367,33.0078,32.8585,32.958,217700.0
2010-02-11 11:30:00,46.35,46.43,46.23,46.31,150300.0,32.9509,33.0078,32.8656,32.9225,150300.0
2010-02-11 11:35:00,46.3,46.4,46.23,46.36,143200.0,32.9154,32.9865,32.8656,32.958,143200.0
2010-02-11 11:40:00,46.35,46.68,46.3,46.63,248100.0,32.9509,33.1855,32.9154,33.15,248100.0
2010-02-11 11:45:00,46.64,46.83,46.57,46.68,246600.0,33.1571,33.2922,33.1073,33.1855,246600.0
2010-02-11 11:50:00,46.68,46.75,46.54,46.63,202700.0,33.1855,33.2353,33.086,33.15,202700.0
2010-02-11 11:55:00,46.62,46.71,46.6,46.65,192700.0,33.1429,33.2069,33.1287,33.1642,192700.0
2010-02-11 12:00:00,46.66,46.69,46.6,46.64,130400.0,33.1713,33.1926,33.1287,33.1571,130400.0
2010-02-11 12:05:00,46.64,46.68,46.56,46.67,135000.0,33.1571,33.1855,33.1002,33.1784,135000.0
2010-02-11 12:10:00,46.66,46.69,46.56,46.67,102600.0,33.1713,33.1926,33.1002,33.1784,102600.0
2010-02-11 12:15:00,46.68,46.79,46.64,46.67,78800.0,33.1855,33.2637,33.1571,33.1784,78800.0
2010-02-11 12:20:00,46.67,46.69,46.53,46.58,57500.0,33.1784,33.1926,33.0789,33.1144,57500.0
2010-02-11 12:25:00,46.57,46.58,46.5,46.51,55700.0,33.1073,33.1144,33.0576,33.0647,55700.0
2010-02-11 12:30:00,46.5,46.52,46.45,46.45,57100.0,33.0576,33.0718,33.022,33.022,57100.0
2010-02-11 12:35:00,46.45,46.52,46.41,46.5,113900.0,33.022,33.0718,32.9936,33.0576,113900.0
2010-02-11 12:40:00,46.5,46.5,46.4,46.43,93200.0,33.0576,33.0576,32.9865,33.0078,93200.0
2010-02-11 12:45:00,46.43,46.43,46.32,46.37,108100.0,33.0078,33.0078,32.9296,32.9652,108100.0
2010-02-11 12:50:00,46.37,46.43,46.34,46.39,59000.0,32.9652,33.0078,32.9438,32.9794,59000.0
2010-02-11 12:55:00,46.39,46.49,46.38,46.45,72300.0,32.9794,33.0505,32.9723,33.022,72300.0
2010-02-11 13:00:00,46.45,46.46,46.38,46.4,80400.0,33.022,33.0291,32.9723,32.9865,80400.0
2010-02-11 13:05:00,46.41,46.48,46.37,46.46,27000.0,32.9936,33.0434,32.9652,33.0291,27000.0
2010-02-11 13:10:00,46.46,46.55,46.45,46.55,52700.0,33.0291,33.0931,33.022,33.0931,52700.0
2010-02-11 13:15:00,46.55,46.63,46.52,46.61,72400.0,33.0931,33.15,33.0718,33.1358,72400.0
2010-02-11 13:20:00,46.61,46.74,46.61,46.71,66300.0,33.1358,33.2282,33.1358,33.2069,66300.0
2010-02-11 13:25:00,46.7,46.76,46.67,46.68,63200.0,33.1998,33.2424,33.1784,33.1855,63200.0
2010-02-11 13:30:00,46.68,46.73,46.65,46.72,75500.0,33.1855,33.2211,33.1642,33.214,75500.0
2010-02-11 13:35:00,46.72,46.72,46.52,46.55,91400.0,33.214,33.214,33.0718,33.0931,91400.0
2010-02-11 13:40:00,46.54,46.56,46.48,46.55,74500.0,33.086,33.1002,33.0434,33.0931,74500.0
2010-02-11 13:45:00,46.55,46.58,46.48,46.54,151300.0,33.0931,33.1144,33.0434,33.086,151300.0
2010-02-11 13:50:00,46.54,46.58,46.48,46.55,167900.0,33.086,33.1144,33.0434,33.0931,167900.0
2010-02-11 13:55:00,46.55,46.59,46.49,46.54,69600.0,33.0931,33.1216,33.0505,33.086,69600.0
2010-02-11 14:00:00,46.55,46.69,46.49,46.69,92400.0,33.0931,33.1926,33.0505,33.1926,92400.0
2010-02-11 14:05:00,46.68,46.74,46.64,46.68,64900.0,33.1855,33.2282,33.1571,33.1855,64900.0
2010-02-11 14:10:00,46.68,46.68,46.56,46.64,91700.0,33.1855,33.1855,33.1002,33.1571,91700.0
2010-02-11 14:15:00,46.64,46.72,46.62,46.7,60000.0,33.1571,33.214,33.1429,33.1998,60000.0
2010-02-11 14:20:00,46.71,46.72,46.62,46.71,43600.0,33.2069,33.214,33.1429,33.2069,43600.0
2010-02-11 14:25:00,46.71,46.82,46.69,46.81,60300.0,33.2069,33.2851,33.1926,33.278,60300.0
2010-02-11 14:30:00,46.8,46.85,46.7,46.75,77700.0,33.2708,33.3064,33.1998,33.2353,77700.0
2010-02-11 14:35:00,46.76,46.78,46.7,46.77,83900.0,33.2424,33.2566,33.1998,33.2495,83900.0
2010-02-11 14:40:00,46.78,46.84,46.72,46.83,89900.0,33.2566,33.2993,33.214,33.2922,89900.0
2010-02-11 14:45:00,46.84,46.88,46.79,46.81,103700.0,33.2993,33.3277,33.2637,33.278,103700.0
2010-02-11 14:50:00,46.81,46.92,46.81,46.83,167100.0,33.278,33.3562,33.278,33.2922,167100.0
2010-02-11 14:55:00,46.82,46.93,46.82,46.9,61200.0,33.2851,33.3633,33.2851,33.3419,61200.0
2010-02-11 15:00:00,46.9,46.9,46.74,46.77,93800.0,33.3419,33.3419,33.2282,33.2495,93800.0
2010-02-11 15:05:00,46.77,46.82,46.73,46.76,77500.0,33.2495,33.2851,33.2211,33.2424,77500.0
2010-02-11 15:10:00,46.75,46.82,46.72,46.78,154100.0,33.2353,33.2851,33.214,33.2566,154100.0
2010-02-11 15:15:00,46.78,46.83,46.77,46.79,70100.0,33.2566,33.2922,33.2495,33.2637,70100.0
2010-02-11 15:20:00,46.8,46.83,46.73,46.75,104900.0,33.2708,33.2922,33.2211,33.2353,104900.0
2010-02-11 15:25:00,46.75,46.75,46.68,46.7,115700.0,33.2353,33.2353,33.1855,33.1998,115700.0
2010-02-11 15:30:00,46.7,46.7,46.61,46.66,128600.0,33.1998,33.1998,33.1358,33.1713,128600.0
2010-02-11 15:35:00,46.67,46.67,46.59,46.61,90700.0,33.1784,33.1784,33.1216,33.1358,90700.0
2010-02-11 15:40:00,46.62,46.74,46.62,46.73,142100.0,33.1429,33.2282,33.1429,33.2211,142100.0
2010-02-11 15:45:00,46.73,46.74,46.6,46.63,140300.0,33.2211,33.2282,33.1287,33.15,140300.0
2010-02-11 15:50:00,46.64,46.75,46.63,46.73,286500.0,33.1571,33.2353,33.15,33.2211,286500.0
2010-02-11 15:55:00,46.73,46.84,46.73,46.78,484700.0,33.2211,33.2993,33.2211,33.2566,484700.0
2010-02-12 09:30:00,46.14,46.18,45.76,45.91,191700.0,32.8016,32.8301,32.5315,32.6381,191700.0
2010-02-12 09:35:00,45.91,45.91,45.6,45.61,227500.0,32.6381,32.6381,32.4177,32.4249,227500.0
2010-02-12 09:40:00,45.6,45.93,45.49,45.91,303900.0,32.4177,32.6523,32.3395,32.6381,303900.0
2010-02-12 09:45:00,45.9,45.9,45.65,45.7,285200.0,32.631,32.631,32.4533,32.4888,285200.0
2010-02-12 09:50:00,45.69,45.74,45.6,45.65,242700.0,32.4817,32.5173,32.4177,32.4533,242700.0
2010-02-12 09:55:00,45.64,45.96,45.59,45.85,460800.0,32.4462,32.6737,32.4106,32.5955,460800.0
2010-02-12 10:00:00,45.85,45.89,45.54,45.68,251200.0,32.5955,32.6239,32.3751,32.4746,251200.0
2010-02-12 10:05:00,45.69,46.07,45.65,46.02,140300.0,32.4817,32.7519,32.4533,32.7163,140300.0
2010-02-12 10:10:00,46.02,46.04,45.82,45.84,146800.0,32.7163,32.7305,32.5741,32.5884,146800.0
2010-02-12 10:15:00,45.84,46.04,45.76,45.92,133200.0,32.5884,32.7305,32.5315,32.6452,133200.0
2010-02-12 10:20:00,45.91,46.01,45.83,45.88,96400.0,32.6381,32.7092,32.5813,32.6168,96400.0
2010-02-12 10:25:00,45.87,46.14,45.86,46.14,159100.0,32.6097,32.8016,32.6026,32.8016,159100.0
2010-02-12 10:30:00,46.14,46.22,45.97,46.06,143200.0,32.8016,32.8585,32.6808,32.7448,143200.0
2010-02-12 10:35:00,46.08,46.18,45.91,45.98,140400.0,32.759,32.8301,32.6381,32.6879,140400.0
2010-02-12 10:40:00,45.98,46.14,45.96,46.04,79100.0,32.6879,32.8016,32.6737,32.7305,79100.0
2010-02-12 10:45:00,46.04,46.19,46.0,46.01,100100.0,32.7305,32.8372,32.7021,32.7092,100100.0
2010-02-12 10:50:00,46.01,46.05,45.86,45.91,72900.0,32.7092,32.7377,32.6026,32.6381,72900.0
2010-02-12 10:55:00,45.91,46.0,45.83,45.84,68500.0,32.6381,32.7021,32.5813,32.5884,68500.0
2010-02-12 11:00:00,45.83,45.92,45.75,45.89,82700.0,32.5813,32.6452,32.5244,32.6239,82700.0
2010-02-12 11:05:00,45.87,45.97,45.87,45.89,50700.0,32.6097,32.6808,32.6097,32.6239,50700.0
2010-02-12 11:10:00,45.89,45.95,45.8,45.95,54300.0,32.6239,32.6666,32.5599,32.6666,54300.0
2010-02-12 11:15:00,45.95,45.99,45.9,45.95,64700.0,32.6666,32.695,32.631,32.6666,64700.0
2010-02-12 11:20:00,45.96,46.12,45.96,46.06,77000.0,32.6737,32.7874,32.6737,32.7448,77000.0
2010-02-12 11:25:00,46.06,46.1,45.91,45.93,59900.0,32.7448,32.7732,32.6381,32.6523,59900.0
2010-02-12 11:30:00,45.91,46.01,45.85,45.86,68300.0,32.6381,32.7092,32.5955,32.6026,68300.0
2010-02-12 11:35:00,45.87,46.01,45.87,45.97,26000.0,32.6097,32.7092,32.6097,32.6808,26000.0
2010-02-12 11:40:00,45.96,46.14,45.96,46.05,60400.0,32.6737,32.8016,32.6737,32.7377,60400.0
2010-02-12 11:45:00,46.06,46.24,46.04,46.18,64800.0,32.7448,32.8727,32.7305,32.8301,64800.0
2010-02-12 11:50:00,46.18,46.2,46.07,46.15,28100.0,32.8301,32.8443,32.7519,32.8087,28100.0
2010-02-12 11:55:00,46.14,46.25,46.12,46.24,68900.0,32.8016,32.8798,32.7874,32.8727,68900.0
2010-02-12 12:00:00,46.24,46.44,46.24,46.42,103300.0,32.8727,33.0149,32.8727,33.0007,103300.0
2010-02-12 12:05:00,46.44,46.45,46.37,46.4,49900.0,33.0149,33.022,32.9652,32.9865,49900.0
2010-02-12 12:10:00,46.42,46.5,46.39,46.49,61400.0,33.0007,33.0576,32.9794,33.0505,61400.0
2010-02-12 12:15:00,46.49,46.68,46.49,46.56,237100.0,33.0505,33.1855,33.0505,33.1002,237100.0
2010-02-12 12:20:00,46.56,46.67,46.45,46.46,106300.0,33.1002,33.1784,33.022,33.0291,106300.0
2010-02-12 12:25:00,46.46,46.47,46.28,46.39,74700.0,33.0291,33.0362,32.9012,32.9794,74700.0
2010-02-12 12:30:00,46.38,46.44,46.28,46.32,88300.0,32.9723,33.0149,32.9012,32.9296,88300.0
2010-02-12 12:35:00,46.33,46.37,46.26,46.32,39600.0,32.9367,32.9652,32.887,32.9296,39600.0
2010-02-12 12:40:00,46.32,46.32,46.16,46.17,65600.0,32.9296,32.9296,32.8159,32.823,65600.0
2010-02-12 12:45:00,46.16,46.42,46.16,46.35,70000.0,32.8159,33.0007,32.8159,32.9509,70000.0
2010-02-12 12:50:00,46.36,46.37,46.23,46.36,56900.0,32.958,32.9652,32.8656,32.958,56900.0
2010-02-12 12:55:00,46.36,46.39,46.26,46.33,30700.0,32.958,32.9794,32.887,32.9367,30700.0
2010-02-12 13:00:00,46.36,46.36,46.2,46.2,46500.0,32.958,32.958,32.8443,32.8443,46500.0
2010-02-12 13:05:00,46.21,46.3,46.21,46.26,32400.0,32.8514,32.9154,32.8514,32.887,32400.0
2010-02-12 13:10:00,46.26,46.26,46.09,46.09,42400.0,32.887,32.887,32.7661,32.7661,42400.0
2010-02-12 13:15:00,46.09,46.12,45.99,46.06,83600.0,32.7661,32.7874,32.695,32.7448,83600.0
2010-02-12 13:20:00,46.05,46.16,45.91,46.12,125000.0,32.7377,32.8159,32.6381,32.7874,125000.0
2010-02-12 13:25:00,46.12,46.21,46.12,46.19,38800.0,32.7874,32.8514,32.7874,32.8372,38800.0
2010-02-12 13:30:00,46.18,46.19,46.06,46.16,54400.0,32.8301,32.8372,32.7448,32.8159,54400.0
2010-02-12 13:35:00,46.15,46.17,46.07,46.09,40400.0,32.8087,32.823,32.7519,32.7661,40400.0
2010-02-12 13:40:00,46.08,46.27,46.06,46.23,58700.0,32.759,32.8941,32.7448,32.8656,58700.0
2010-02-12 13:45:00,46.24,46.24,46.14,46.17,30100.0,32.8727,32.8727,32.8016,32.823,30100.0
2010-02-12 13:50:00,46.16,46.23,46.14,46.23,46400.0,32.8159,32.8656,32.8016,32.8656,46400.0
2010-02-12 13:55:00,46.23,46.24,46.16,46.24,40500.0,32.8656,32.8727,32.8159,32.8727,40500.0
2010-02-12 14:00:00,46.23,46.26,46.15,46.23,37500.0,32.8656,32.887,32.8087,32.8656,37500.0
2010-02-12 14:05:00,46.23,46.35,46.22,46.3,32900.0,32.8656,32.9509,32.8585,32.9154,32900.0
2010-02-12 14:10:00,46.31,46.45,46.31,46.38,82400.0,32.9225,33.022,32.9225,32.9723,82400.0
2010-02-12 14:15:00,46.38,46.48,46.38,46.45,51200.0,32.9723,33.0434,32.9723,33.022,51200.0
2010-02-12 14:20:00,46.45,46.56,46.42,46.43,82400.0,33.022,33.1002,33.0007,33.0078,82400.0
2010-02-12 14:25:00,46.43,46.57,46.38,46.46,65900.0,33.0078,33.1073,32.9723,33.0291,65900.0
2010-02-12 14:30:00,46.46,46.46,46.4,46.42,46000.0,33.0291,33.0291,32.9865,33.0007,46000.0
2010-02-12 14:35:00,46.43,46.44,46.32,46.38,44300.0,33.0078,33.0149,32.9296,32.9723,44300.0
2010-02-12 14:40:00,46.38,46.42,46.34,46.36,42800.0,32.9723,33.0007,32.9438,32.958,42800.0
2010-02-12 14:45:00,46.37,46.47,46.35,46.47,33200.0,32.9652,33.0362,32.9509,33.0362,33200.0
2010-02-12 14:50:00,46.46,46.57,46.45,46.55,40400.0,33.0291,33.1073,33.022,33.0931,40400.0
2010-02-12 14:55:00,46.54,46.55,46.34,46.41,61500.0,33.086,33.0931,32.9438,32.9936,61500.0
2010-02-12 15:00:00,46.38,46.38,46.2,46.27,105600.0,32.9723,32.9723,32.8443,32.8941,105600.0
2010-02-12 15:05:00,46.26,46.37,46.22,46.37,65600.0,32.887,32.9652,32.8585,32.9652,65600.0
2010-02-12 15:10:00,46.36,46.36,46.2,46.29,60100.0,32.958,32.958,32.8443,32.9083,60100.0
2010-02-12 15:15:00,46.29,46.33,46.21,46.22,45200.0,32.9083,32.9367,32.8514,32.8585,45200.0
2010-02-12 15:20:00,46.22,46.31,46.21,46.3,64400.0,32.8585,32.9225,32.8514,32.9154,64400.0
2010-02-12 15:25:00,46.3,46.32,46.22,46.23,58400.0,32.9154,32.9296,32.8585,32.8656,58400.0
2010-02-12 15:30:00,46.23,46.24,46.12,46.2,92900.0,32.8656,32.8727,32.7874,32.8443,92900.0
2010-02-12 15:35:00,46.21,46.28,46.2,46.24,76700.0,32.8514,32.9012,32.8443,32.8727,76700.0
2010-02-12 15:40:00,46.24,46.47,46.23,46.39,146400.0,32.8727,33.0362,32.8656,32.9794,146400.0
2010-02-12 15:45:00,46.38,46.49,46.37,46.48,89700.0,32.9723,33.0505,32.9652,33.0434,89700.0
2010-02-12 15:50:00,46.49,46.53,46.42,46.51,200900.0,33.0505,33.0789,33.0007,33.0647,200900.0
2010-02-12 15:55:00,46.52,46.58,46.45,46.54,297000.0,33.0718,33.1144,33.022,33.086,297000.0
2010-02-16 09:30:00,47.74,47.97,47.47,47.48,334200.0,33.9391,34.1026,33.7472,33.7543,334200.0
2010-02-16 09:35:00,47.47,47.51,47.28,47.51,278100.0,33.7472,33.7756,33.6121,33.7756,278100.0
2010-02-16 09:40:00,47.5,47.58,47.43,47.47,233100.0,33.7685,33.8254,33.7187,33.7472,233100.0
2010-02-16 09:45:00,47.47,47.5,47.24,47.42,354100.0,33.7472,33.7685,33.5836,33.7116,354100.0
2010-02-16 09:50:00,47.42,47.46,47.22,47.25,155700.0,33.7116,33.74,33.5694,33.5908,155700.0
2010-02-16 09:55:00,47.24,47.31,47.08,47.12,244400.0,33.5836,33.6334,33.4699,33.4983,244400.0
2010-02-16 10:00:00,47.12,47.17,46.9,46.98,324100.0,33.4983,33.5339,33.3419,33.3988,324100.0
2010-02-16 10:05:00,46.97,47.01,46.89,46.94,282000.0,33.3917,33.4201,33.3348,33.3704,282000.0
2010-02-16 10:10:00,46.94,47.11,46.92,47.01,251300.0,33.3704,33.4912,33.3562,33.4201,251300.0
2010-02-16 10:15:00,47.01,47.1,46.97,47.05,147600.0,33.4201,33.4841,33.3917,33.4486,147600.0
2010-02-16 10:20:00,47.04,47.08,46.99,47.03,206200.0,33.4415,33.4699,33.4059,33.4344,206200.0
2010-02-16 10:25:00,47.03,47.11,47.01,47.07,228900.0,33.4344,33.4912,33.4201,33.4628,228900.0
2010-02-16 10:30:00,47.07,47.18,47.03,47.11,274600.0,33.4628,33.541,33.4344,33.4912,274600.0
2010-02-16 10:35:00,47.12,47.21,47.11,47.16,230600.0,33.4983,33.5623,33.4912,33.5268,230600.0
2010-02-16 10:40:00,47.16,47.3,47.11,47.29,385900.0,33.5268,33.6263,33.4912,33.6192,385900.0
2010-02-16 10:45:00,47.29,47.37,47.26,47.33,197700.0,33.6192,33.6761,33.5979,33.6476,197700.0
2010-02-16 10:50:00,47.33,47.36,47.22,47.26,169800.0,33.6476,33.669,33.5694,33.5979,169800.0
2010-02-16 10:55:00,47.26,47.31,47.16,47.27,122400.0,33.5979,33.6334,33.5268,33.605,122400.0
2010-02-16 11:00:00,47.29,47.33,47.27,47.3,131800.0,33.6192,33.6476,33.605,33.6263,131800.0
2010-02-16 11:05:00,47.3,47.34,47.28,47.3,180000.0,33.6263,33.6547,33.6121,33.6263,180000.0
2010-02-16 11:10:00,47.3,47.4,47.29,47.38,179600.0,33.6263,33.6974,33.6192,33.6832,179600.0
2010-02-16 11:15:00,47.38,47.47,47.38,47.45,135100.0,33.6832,33.7472,33.6832,33.7329,135100.0
2010-02-16 11:20:00,47.45,47.5,47.25,47.27,108100.0,33.7329,33.7685,33.5908,33.605,108100.0
2010-02-16 11:25:00,47.27,47.32,47.21,47.25,96400.0,33.605,33.6405,33.5623,33.5908,96400.0
2010-02-16 11:30:00,47.25,47.28,47.2,47.21,198200.0,33.5908,33.6121,33.5552,33.5623,198200.0
2010-02-16 11:35:00,47.21,47.24,47.18,47.2,180600.0,33.5623,33.5836,33.541,33.5552,180600.0
2010-02-16 11:40:00,47.19,47.27,47.18,47.25,136100.0,33.5481,33.605,33.541,33.5908,136100.0
2010-02-16 11:45:00,47.25,47.28,47.22,47.27,82400.0,33.5908,33.6121,33.5694,33.605,82400.0
2010-02-16 11:50:00,47.26,47.28,47.24,47.28,87100.0,33.5979,33.6121,33.5836,33.6121,87100.0
2010-02-16 11:55:00,47.28,47.28,47.24,47.27,70000.0,33.6121,33.6121,33.5836,33.605,70000.0
2010-02-16 12:00:00,47.27,47.33,47.26,47.3,145000.0,33.605,33.6476,33.5979,33.6263,145000.0
2010-02-16 12:05:00,47.31,47.4,47.3,47.4,115200.0,33.6334,33.6974,33.6263,33.6974,115200.0
2010-02-16 12:10:00,47.39,47.45,47.38,47.42,135600.0,33.6903,33.7329,33.6832,33.7116,135600.0
2010-02-16 12:15:00,47.42,47.42,47.29,47.31,66500.0,33.7116,33.7116,33.6192,33.6334,66500.0
2010-02-16 12:20:00,47.3,47.31,47.21,47.24,73300.0,33.6263,33.6334,33.5623,33.5836,73300.0
2010-02-16 12:25:00,47.24,47.31,47.24,47.3,72700.0,33.5836,33.6334,33.5836,33.6263,72700.0
2010-02-16 12:30:00,47.3,47.31,47.18,47.19,91600.0,33.6263,33.6334,33.541,33.5481,91600.0
2010-02-16 12:35:00,47.19,47.24,47.18,47.2,89400.0,33.5481,33.5836,33.541,33.5552,89400.0
2010-02-16 12:40:00,47.2,47.22,47.15,47.19,92600.0,33.5552,33.5694,33.5197,33.5481,92600.0
2010-02-16 12:45:00,47.18,47.26,47.17,47.24,96700.0,33.541,33.5979,33.5339,33.5836,96700.0
2010-02-16 12:50:00,47.24,47.24,47.17,47.18,55000.0,33.5836,33.5836,33.5339,33.541,55000.0
2010-02-16 12:55:00,47.19,47.21,47.13,47.21,43900.0,33.5481,33.5623,33.5054,33.5623,43900.0
2010-02-16 13:00:00,47.2,47.21,47.1,47.11,54400.0,33.5552,33.5623,33.4841,33.4912,54400.0
2010-02-16 13:05:00,47.11,47.13,47.04,47.06,73700.0,33.4912,33.5054,33.4415,33.4557,73700.0
2010-02-16 13:10:00,47.06,47.13,47.06,47.1,107400.0,33.4557,33.5054,33.4557,33.4841,107400.0
2010-02-16 13:15:00,47.1,47.16,47.1,47.12,87700.0,33.4841,33.5268,33.4841,33.4983,87700.0
2010-02-16 13:20:00,47.11,47.13,47.1,47.12,59400.0,33.4912,33.5054,33.4841,33.4983,59400.0
2010-02-16 13:25:00,47.12,47.29,47.11,47.29,96800.0,33.4983,33.6192,33.4912,33.6192,96800.0
2010-02-16 13:30:00,47.29,47.32,47.24,47.29,82400.0,33.6192,33.6405,33.5836,33.6192,82400.0
2010-02-16 13:35:00,47.3,47.34,47.29,47.32,91400.0,33.6263,33.6547,33.6192,33.6405,91400.0
2010-02-16 13:40:00,47.32,47.35,47.26,47.26,51700.0,33.6405,33.6618,33.5979,33.5979,51700.0
2010-02-16 13:45:00,47.25,47.3,47.23,47.29,44100.0,33.5908,33.6263,33.5765,33.6192,44100.0
2010-02-16 13:50:00,47.3,47.32,47.27,47.3,81300.0,33.6263,33.6405,33.605,33.6263,81300.0
2010-02-16 13:55:00,47.3,47.34,47.3,47.33,59000.0,33.6263,33.6547,33.6263,33.6476,59000.0
2010-02-16 14:00:00,47.33,47.34,47.28,47.31,79200.0,33.6476,33.6547,33.6121,33.6334,79200.0
2010-02-16 14:05:00,47.32,47.33,47.26,47.27,75000.0,33.6405,33.6476,33.5979,33.605,75000.0
2010-02-16 14:10:00,47.27,47.32,47.27,47.3,66900.0,33.605,33.6405,33.605,33.6263,66900.0
2010-02-16 14:15:00,47.3,47.31,47.28,47.3,42500.0,33.6263,33.6334,33.6121,33.6263,42500.0
2010-02-16 14:20:00,47.29,47.32,47.28,47.29,48500.0,33.6192,33.6405,33.6121,33.6192,48500.0
2010-02-16 14:25:00,47.29,47.35,47.28,47.32,116300.0,33.6192,33.6618,33.6121,33.6405,116300.0
2010-02-16 14:30:00,47.32,47.34,47.26,47.28,86100.0,33.6405,33.6547,33.5979,33.6121,86100.0
2010-02-16 14:35:00,47.28,47.33,47.26,47.26,59000.0,33.6121,33.6476,33.5979,33.5979,59000.0
2010-02-16 14:40:00,47.26,47.3,47.24,47.28,37100.0,33.5979,33.6263,33.5836,33.6121,37100.0
2010-02-16 14:45:00,47.28,47.31,47.24,47.31,50100.0,33.6121,33.6334,33.5836,33.6334,50100.0
2010-02-16 14:50:00,47.31,47.33,47.26,47.31,83100.0,33.6334,33.6476,33.5979,33.6334,83100.0
2010-02-16 14:55:00,47.31,47.34,47.22,47.29,81800.0,33.6334,33.6547,33.5694,33.6192,81800.0
2010-02-16 15:00:00,47.29,47.33,47.28,47.33,73900.0,33.6192,33.6476,33.6121,33.6476,73900.0
2010-02-16 15:05:00,47.33,47.34,47.29,47.3,99200.0,33.6476,33.6547,33.6192,33.6263,99200.0
2010-02-16 15:10:00,47.3,47.36,47.29,47.31,67400.0,33.6263,33.669,33.6192,33.6334,67400.0
2010-02-16 15:15:00,47.31,47.33,47.3,47.32,62700.0,33.6334,33.6476,33.6263,33.6405,62700.0
2010-02-16 15:20:00,47.32,47.33,47.3,47.32,120300.0,33.6405,33.6476,33.6263,33.6405,120300.0
2010-02-16 15:25:00,47.33,47.5,47.33,47.49,229300.0,33.6476,33.7685,33.6476,33.7614,229300.0
2010-02-16 15:30:00,47.49,47.59,47.48,47.51,172500.0,33.7614,33.8325,33.7543,33.7756,172500.0
2010-02-16 15:35:00,47.51,47.56,47.5,47.54,113800.0,33.7756,33.8111,33.7685,33.7969,113800.0
2010-02-16 15:40:00,47.53,47.57,47.52,47.54,256800.0,33.7898,33.8182,33.7827,33.7969,256800.0
2010-02-16 15:45:00,47.54,47.54,47.5,47.51,178300.0,33.7969,33.7969,33.7685,33.7756,178300.0
2010-02-16 15:50:00,47.51,47.51,47.41,47.41,200100.0,33.7756,33.7756,33.7045,33.7045,200100.0
2010-02-16 15:55:00,47.41,47.42,47.36,47.4,333600.0,33.7045,33.7116,33.669,33.6974,333600.0
2010-02-17 09:30:00,47.29,47.4,46.92,47.15,209100.0,33.6192,33.6974,33.3562,33.5197,209100.0
2010-02-17 09:35:00,47.17,47.66,47.17,47.6,314900.0,33.5339,33.8822,33.5339,33.8396,314900.0
2010-02-17 09:40:00,47.6,47.84,47.51,47.84,343500.0,33.8396,34.0102,33.7756,34.0102,343500.0
2010-02-17 09:45:00,47.82,47.84,47.62,47.7,194000.0,33.996,34.0102,33.8538,33.9107,194000.0
2010-02-17 09:50:00,47.71,47.82,47.6,47.63,172400.0,33.9178,33.996,33.8396,33.8609,172400.0
2010-02-17 09:55:00,47.63,47.63,47.43,47.49,157300.0,33.8609,33.8609,33.7187,33.7614,157300.0
2010-02-17 10:00:00,47.5,47.61,47.41,47.42,165200.0,33.7685,33.8467,33.7045,33.7116,165200.0
2010-02-17 10:05:00,47.42,47.6,47.41,47.59,231900.0,33.7116,33.8396,33.7045,33.8325,231900.0
2010-02-17 10:10:00,47.59,47.67,47.51,47.51,162400.0,33.8325,33.8893,33.7756,33.7756,162400.0
2010-02-17 10:15:00,47.51,47.61,47.47,47.6,199900.0,33.7756,33.8467,33.7472,33.8396,199900.0
2010-02-17 10:20:00,47.6,47.78,47.59,47.76,184000.0,33.8396,33.9675,33.8325,33.9533,184000.0
2010-02-17 10:25:00,47.76,47.79,47.68,47.74,193600.0,33.9533,33.9747,33.8965,33.9391,193600.0
2010-02-17 10:30:00,47.73,47.85,47.68,47.83,215400.0,33.932,34.0173,33.8965,34.0031,215400.0
2010-02-17 10:35:00,47.84,47.86,47.49,47.56,236700.0,34.0102,34.0244,33.7614,33.8111,236700.0
2010-02-17 10:40:00,47.55,47.55,47.4,47.4,146200.0,33.804,33.804,33.6974,33.6974,146200.0
2010-02-17 10:45:00,47.4,47.44,47.31,47.4,205800.0,33.6974,33.7258,33.6334,33.6974,205800.0
2010-02-17 10:50:00,47.4,47.46,47.23,47.26,215900.0,33.6974,33.74,33.5765,33.5979,215900.0
2010-02-17 10:55:00,47.27,47.33,47.17,47.26,202400.0,33.605,33.6476,33.5339,33.5979,202400.0
2010-02-17 11:00:00,47.25,47.25,47.15,47.19,154500.0,33.5908,33.5908,33.5197,33.5481,154500.0
2010-02-17 11:05:00,47.19,47.35,47.16,47.26,167000.0,33.5481,33.6618,33.5268,33.5979,167000.0
2010-02-17 11:10:00,47.25,47.47,47.2,47.45,137200.0,33.5908,33.7472,33.5552,33.7329,137200.0
2010-02-17 11:15:00,47.45,47.54,47.36,47.4,152300.0,33.7329,33.7969,33.669,33.6974,152300.0
2010-02-17 11:20:00,47.39,47.56,47.35,47.54,110600.0,33.6903,33.8111,33.6618,33.7969,110600.0
2010-02-17 11:25:00,47.53,47.53,47.29,47.33,190200.0,33.7898,33.7898,33.6192,33.6476,190200.0
2010-02-17 11:30:00,47.33,47.33,47.18,47.22,422900.0,33.6476,33.6476,33.541,33.5694,422900.0
2010-02-17 11:35:00,47.22,47.25,47.15,47.18,146300.0,33.5694,33.5908,33.5197,33.541,146300.0
2010-02-17 11:40:00,47.19,47.21,47.12,47.14,161900.0,33.5481,33.5623,33.4983,33.5126,161900.0
2010-02-17 11:45:00,47.14,47.25,47.13,47.22,105500.0,33.5126,33.5908,33.5054,33.5694,105500.0
2010-02-17 11:50:00,47.23,47.32,47.21,47.26,105200.0,33.5765,33.6405,33.5623,33.5979,105200.0
2010-02-17 11:55:00,47.25,47.29,47.21,47.21,78300.0,33.5908,33.6192,33.5623,33.5623,78300.0
2010-02-17 12:00:00,47.21,47.45,47.21,47.43,119900.0,33.5623,33.7329,33.5623,33.7187,119900.0
2010-02-17 12:05:00,47.43,47.48,47.41,47.46,96900.0,33.7187,33.7543,33.7045,33.74,96900.0
2010-02-17 12:10:00,47.47,47.51,47.43,47.43,75800.0,33.7472,33.7756,33.7187,33.7187,75800.0
2010-02-17 12:15:00,47.43,47.61,47.43,47.59,131700.0,33.7187,33.8467,33.7187,33.8325,131700.0
2010-02-17 12:20:00,47.59,47.65,47.59,47.63,75900.0,33.8325,33.8751,33.8325,33.8609,75900.0
2010-02-17 12:25:00,47.63,47.65,47.6,47.64,60900.0,33.8609,33.8751,33.8396,33.868,60900.0
2010-02-17 12:30:00,47.64,47.67,47.62,47.64,61600.0,33.868,33.8893,33.8538,33.868,61600.0
2010-02-17 12:35:00,47.63,47.64,47.53,47.53,48900.0,33.8609,33.868,33.7898,33.7898,48900.0
2010-02-17 12:40:00,47.53,47.54,47.43,47.44,65400.0,33.7898,33.7969,33.7187,33.7258,65400.0
2010-02-17 12:45:00,47.43,47.5,47.41,47.47,46400.0,33.7187,33.7685,33.7045,33.7472,46400.0
2010-02-17 12:50:00,47.48,47.48,47.26,47.26,143700.0,33.7543,33.7543,33.5979,33.5979,143700.0
2010-02-17 12:55:00,47.26,47.48,47.26,47.48,69500.0,33.5979,33.7543,33.5979,33.7543,69500.0
2010-02-17 13:00:00,47.49,47.49,47.38,47.41,77000.0,33.7614,33.7614,33.6832,33.7045,77000.0
2010-02-17 13:05:00,47.41,47.45,47.38,47.45,56200.0,33.7045,33.7329,33.6832,33.7329,56200.0
2010-02-17 13:10:00,47.45,47.45,47.38,47.38,52500.0,33.7329,33.7329,33.6832,33.6832,52500.0
2010-02-17 13:15:00,47.39,47.43,47.39,47.4,75000.0,33.6903,33.7187,33.6903,33.6974,75000.0
2010-02-17 13:20:00,47.41,47.43,47.34,47.38,66900.0,33.7045,33.7187,33.6547,33.6832,66900.0
2010-02-17 13:25:00,47.38,47.39,47.34,47.35,23400.0,33.6832,33.6903,33.6547,33.6618,23400.0
2010-02-17 13:30:00,47.35,47.38,47.28,47.37,80700.0,33.6618,33.6832,33.6121,33.6761,80700.0
2010-02-17 13:35:00,47.36,47.39,47.3,47.32,56800.0,33.669,33.6903,33.6263,33.6405,56800.0
2010-02-17 13:40:00,47.31,47.35,47.29,47.31,35900.0,33.6334,33.6618,33.6192,33.6334,35900.0
2010-02-17 13:45:00,47.31,47.36,47.29,47.31,80800.0,33.6334,33.669,33.6192,33.6334,80800.0
2010-02-17 13:50:00,47.31,47.32,47.24,47.25,95700.0,33.6334,33.6405,33.5836,33.5908,95700.0
2010-02-17 13:55:00,47.24,47.3,47.21,47.3,42700.0,33.5836,33.6263,33.5623,33.6263,42700.0
2010-02-17 14:00:00,47.3,47.34,47.15,47.25,160800.0,33.6263,33.6547,33.5197,33.5908,160800.0
2010-02-17 14:05:00,47.25,47.29,47.14,47.27,177000.0,33.5908,33.6192,33.5126,33.605,177000.0
2010-02-17 14:10:00,47.25,47.38,47.23,47.29,66800.0,33.5908,33.6832,33.5765,33.6192,66800.0
2010-02-17 14:15:00,47.29,47.29,47.14,47.17,89200.0,33.6192,33.6192,33.5126,33.5339,89200.0
2010-02-17 14:20:00,47.16,47.18,47.09,47.13,128400.0,33.5268,33.541,33.477,33.5054,128400.0
2010-02-17 14:25:00,47.13,47.31,47.12,47.26,76700.0,33.5054,33.6334,33.4983,33.5979,76700.0
2010-02-17 14:30:00,47.26,47.34,47.25,47.31,54500.0,33.5979,33.6547,33.5908,33.6334,54500.0
2010-02-17 14:35:00,47.3,47.35,47.27,47.33,26700.0,33.6263,33.6618,33.605,33.6476,26700.0
2010-02-17 14:40:00,47.34,47.47,47.33,47.44,62900.0,33.6547,33.7472,33.6476,33.7258,62900.0
2010-02-17 14:45:00,47.44,47.44,47.4,47.4,33500.0,33.7258,33.7258,33.6974,33.6974,33500.0
2010-02-17 14:50:00,47.4,47.46,47.39,47.44,59000.0,33.6974,33.74,33.6903,33.7258,59000.0
2010-02-17 14:55:00,47.44,47.44,47.37,47.44,80000.0,33.7258,33.7258,33.6761,33.7258,80000.0
2010-02-17 15:00:00,47.44,47.5,47.43,47.48,51800.0,33.7258,33.7685,33.7187,33.7543,51800.0
2010-02-17 15:05:00,47.48,47.49,47.44,47.45,74500.0,33.7543,33.7614,33.7258,33.7329,74500.0
2010-02-17 15:10:00,47.45,47.45,47.38,47.42,114300.0,33.7329,33.7329,33.6832,33.7116,114300.0
2010-02-17 15:15:00,47.41,47.43,47.36,47.36,120700.0,33.7045,33.7187,33.669,33.669,120700.0
2010-02-17 15:20:00,47.36,47.41,47.29,47.3,184100.0,33.669,33.7045,33.6192,33.6263,184100.0
2010-02-17 15:25:00,47.3,47.34,47.27,47.29,121400.0,33.6263,33.6547,33.605,33.6192,121400.0
2010-02-17 15:30:00,47.28,47.29,47.23,47.28,126700.0,33.6121,33.6192,33.5765,33.6121,126700.0
2010-02-17 15:35:00,47.27,47.34,47.24,47.27,176300.0,33.605,33.6547,33.5836,33.605,176300.0
2010-02-17 15:40:00,47.28,47.28,47.17,47.26,214600.0,33.6121,33.6121,33.5339,33.5979,214600.0
2010-02-17 15:45:00,47.26,47.31,47.19,47.2,228200.0,33.5979,33.6334,33.5481,33.5552,228200.0
2010-02-17 15:50:00,47.2,47.27,47.19,47.25,250500.0,33.5552,33.605,33.5481,33.5908,250500.0
2010-02-17 15:55:00,47.24,47.27,47.19,47.25,265400.0,33.5836,33.605,33.5481,33.5908,265400.0
2010-02-18 09:30:00,47.35,47.62,47.3,47.48,161800.0,33.6618,33.8538,33.6263,33.7543,161800.0
2010-02-18 09:35:00,47.5,47.84,47.5,47.81,336200.0,33.7685,34.0102,33.7685,33.9889,336200.0
2010-02-18 09:40:00,47.81,48.04,47.8,47.99,390600.0,33.9889,34.1524,33.9818,34.1168,390600.0
2010-02-18 09:45:00,47.99,48.24,47.99,48.24,182100.0,34.1168,34.2946,34.1168,34.2946,182100.0
2010-02-18 09:50:00,48.24,48.46,48.23,48.38,263300.0,34.2946,34.451,34.2875,34.3941,263300.0
2010-02-18 09:55:00,48.39,48.4,48.23,48.28,149000.0,34.4012,34.4083,34.2875,34.323,149000.0
2010-02-18 10:00:00,48.28,48.49,48.19,48.43,258700.0,34.323,34.4723,34.259,34.4296,258700.0
2010-02-18 10:05:00,48.43,48.52,48.29,48.34,160900.0,34.4296,34.4936,34.3301,34.3657,160900.0
2010-02-18 10:10:00,48.35,48.62,48.32,48.54,177400.0,34.3728,34.5647,34.3514,34.5078,177400.0
2010-02-18 10:15:00,48.55,48.64,48.52,48.55,149900.0,34.5149,34.5789,34.4936,34.5149,149900.0
2010-02-18 10:20:00,48.55,48.55,48.33,48.34,171900.0,34.5149,34.5149,34.3585,34.3657,171900.0
2010-02-18 10:25:00,48.34,48.45,48.29,48.41,137000.0,34.3657,34.4439,34.3301,34.4154,137000.0
2010-02-18 10:30:00,48.42,48.49,48.31,48.43,222200.0,34.4225,34.4723,34.3443,34.4296,222200.0
2010-02-18 10:35:00,48.43,48.65,48.4,48.64,179400.0,34.4296,34.586,34.4083,34.5789,179400.0
2010-02-18 10:40:00,48.63,48.75,48.59,48.75,229300.0,34.5718,34.6571,34.5434,34.6571,229300.0
2010-02-18 10:45:00,48.74,48.76,48.65,48.66,205400.0,34.65,34.6642,34.586,34.5931,205400.0
2010-02-18 10:50:00,48.65,48.89,48.65,48.88,190800.0,34.586,34.7567,34.586,34.7495,190800.0
2010-02-18 10:55:00,48.88,48.95,48.82,48.84,136000.0,34.7495,34.7993,34.7069,34.7211,136000.0
2010-02-18 11:00:00,48.84,48.85,48.74,48.78,169800.0,34.7211,34.7282,34.65,34.6785,169800.0
2010-02-18 11:05:00,48.79,48.88,48.67,48.67,122000.0,34.6856,34.7495,34.6003,34.6003,122000.0
2010-02-18 11:10:00,48.67,48.78,48.66,48.73,115400.0,34.6003,34.6785,34.5931,34.6429,115400.0
2010-02-18 11:15:00,48.73,48.78,48.6,48.69,136600.0,34.6429,34.6785,34.5505,34.6145,136600.0
2010-02-18 11:20:00,48.68,48.69,48.61,48.63,86700.0,34.6074,34.6145,34.5576,34.5718,86700.0
2010-02-18 11:25:00,48.62,48.66,48.58,48.6,92700.0,34.5647,34.5931,34.5363,34.5505,92700.0
2010-02-18 11:30:00,48.6,48.6,48.46,48.56,99900.0,34.5505,34.5505,34.451,34.5221,99900.0
2010-02-18 11:35:00,48.57,48.57,48.4,48.44,90900.0,34.5292,34.5292,34.4083,34.4367,90900.0
2010-02-18 11:40:00,48.44,48.51,48.36,48.38,107200.0,34.4367,34.4865,34.3799,34.3941,107200.0
2010-02-18 11:45:00,48.37,48.41,48.36,48.38,115800.0,34.387,34.4154,34.3799,34.3941,115800.0
2010-02-18 11:50:00,48.38,48.43,48.31,48.42,70900.0,34.3941,34.4296,34.3443,34.4225,70900.0
2010-02-18 11:55:00,48.41,48.42,48.22,48.22,91900.0,34.4154,34.4225,34.2803,34.2803,91900.0
2010-02-18 12:00:00,48.24,48.27,48.23,48.26,57500.0,34.2946,34.3159,34.2875,34.3088,57500.0
2010-02-18 12:05:00,48.25,48.27,48.15,48.24,143200.0,34.3017,34.3159,34.2306,34.2946,143200.0
2010-02-18 12:10:00,48.24,48.31,48.23,48.25,126200.0,34.2946,34.3443,34.2875,34.3017,126200.0
2010-02-18 12:15:00,48.24,48.31,48.24,48.26,109100.0,34.2946,34.3443,34.2946,34.3088,109100.0
2010-02-18 12:20:00,48.26,48.36,48.25,48.35,74400.0,34.3088,34.3799,34.3017,34.3728,74400.0
2010-02-18 12:25:00,48.35,48.41,48.3,48.3,68100.0,34.3728,34.4154,34.3372,34.3372,68100.0
2010-02-18 12:30:00,48.3,48.32,48.2,48.2,95700.0,34.3372,34.3514,34.2661,34.2661,95700.0
2010-02-18 12:35:00,48.19,48.2,48.04,48.06,116200.0,34.259,34.2661,34.1524,34.1666,116200.0
2010-02-18 12:40:00,48.05,48.1,48.02,48.1,102700.0,34.1595,34.195,34.1382,34.195,102700.0
2010-02-18 12:45:00,48.09,48.13,48.05,48.12,104500.0,34.1879,34.2164,34.1595,34.2093,104500.0
2010-02-18 12:50:00,48.12,48.14,48.07,48.09,51900.0,34.2093,34.2235,34.1737,34.1879,51900.0
2010-02-18 12:55:00,48.1,48.11,48.07,48.1,50500.0,34.195,34.2021,34.1737,34.195,50500.0
2010-02-18 13:00:00,48.1,48.25,48.1,48.23,124700.0,34.195,34.3017,34.195,34.2875,124700.0
2010-02-18 13:05:00,48.24,48.24,48.18,48.21,44800.0,34.2946,34.2946,34.2519,34.2732,44800.0
2010-02-18 13:10:00,48.21,48.21,48.13,48.14,71300.0,34.2732,34.2732,34.2164,34.2235,71300.0
2010-02-18 13:15:00,48.14,48.22,48.13,48.21,57300.0,34.2235,34.2803,34.2164,34.2732,57300.0
2010-02-18 13:20:00,48.21,48.24,48.19,48.2,36700.0,34.2732,34.2946,34.259,34.2661,36700.0
2010-02-18 13:25:00,48.2,48.23,48.16,48.16,94400.0,34.2661,34.2875,34.2377,34.2377,94400.0
2010-02-18 13:30:00,48.16,48.3,48.16,48.28,85800.0,34.2377,34.3372,34.2377,34.323,85800.0
2010-02-18 13:35:00,48.29,48.31,48.25,48.26,51100.0,34.3301,34.3443,34.3017,34.3088,51100.0
2010-02-18 13:40:00,48.26,48.28,48.24,48.26,38800.0,34.3088,34.323,34.2946,34.3088,38800.0
2010-02-18 13:45:00,48.27,48.38,48.26,48.38,57100.0,34.3159,34.3941,34.3088,34.3941,57100.0
2010-02-18 13:50:00,48.38,48.48,48.38,48.47,78800.0,34.3941,34.4652,34.3941,34.4581,78800.0
2010-02-18 13:55:00,48.48,48.56,48.46,48.47,135200.0,34.4652,34.5221,34.451,34.4581,135200.0
2010-02-18 14:00:00,48.47,48.47,48.4,48.41,102400.0,34.4581,34.4581,34.4083,34.4154,102400.0
2010-02-18 14:05:00,48.42,48.44,48.39,48.43,51800.0,34.4225,34.4367,34.4012,34.4296,51800.0
2010-02-18 14:10:00,48.43,48.44,48.3,48.3,53600.0,34.4296,34.4367,34.3372,34.3372,53600.0
2010-02-18 14:15:00,48.3,48.38,48.29,48.37,205900.0,34.3372,34.3941,34.3301,34.387,205900.0
2010-02-18 14:20:00,48.37,48.38,48.3,48.3,118200.0,34.387,34.3941,34.3372,34.3372,118200.0
2010-02-18 14:25:00,48.31,48.38,48.3,48.33,69100.0,34.3443,34.3941,34.3372,34.3585,69100.0
2010-02-18 14:30:00,48.33,48.34,48.29,48.3,58600.0,34.3585,34.3657,34.3301,34.3372,58600.0
2010-02-18 14:35:00,48.3,48.37,48.29,48.34,67200.0,34.3372,34.387,34.3301,34.3657,67200.0
2010-02-18 14:40:00,48.35,48.4,48.3,48.3,74500.0,34.3728,34.4083,34.3372,34.3372,74500.0
2010-02-18 14:45:00,48.31,48.32,48.28,48.31,66400.0,34.3443,34.3514,34.323,34.3443,66400.0
2010-02-18 14:50:00,48.32,48.33,48.29,48.32,72400.0,34.3514,34.3585,34.3301,34.3514,72400.0
2010-02-18 14:55:00,48.33,48.38,48.31,48.36,74100.0,34.3585,34.3941,34.3443,34.3799,74100.0
2010-02-18 15:00:00,48.36,48.42,48.34,48.35,88800.0,34.3799,34.4225,34.3657,34.3728,88800.0
2010-02-18 15:05:00,48.35,48.38,48.34,48.35,76900.0,34.3728,34.3941,34.3657,34.3728,76900.0
2010-02-18 15:10:00,48.36,48.36,48.28,48.35,115200.0,34.3799,34.3799,34.323,34.3728,115200.0
2010-02-18 15:15:00,48.35,48.38,48.33,48.37,113800.0,34.3728,34.3941,34.3585,34.387,113800.0
2010-02-18 15:20:00,48.37,48.45,48.37,48.44,77500.0,34.387,34.4439,34.387,34.4367,77500.0
2010-02-18 15:25:00,48.44,48.44,48.39,48.4,78200.0,34.4367,34.4367,34.4012,34.4083,78200.0
2010-02-18 15:30:00,48.4,48.41,48.37,48.39,109600.0,34.4083,34.4154,34.387,34.4012,109600.0
2010-02-18 15:35:00,48.4,48.44,48.38,48.4,93200.0,34.4083,34.4367,34.3941,34.4083,93200.0
2010-02-18 15:40:00,48.4,48.46,48.4,48.43,173200.0,34.4083,34.451,34.4083,34.4296,173200.0
2010-02-18 15:45:00,48.43,48.51,48.4,48.45,226000.0,34.4296,34.4865,34.4083,34.4439,226000.0
2010-02-18 15:50:00,48.45,48.46,48.36,48.36,209100.0,34.4439,34.451,34.3799,34.3799,209100.0
2010-02-18 15:55:00,48.36,48.39,48.35,48.36,344800.0,34.3799,34.4012,34.3728,34.3799,344800.0
2010-02-19 09:30:00,47.76,47.9,47.47,47.73,608400.0,33.9533,34.0529,33.7472,33.932,608400.0
2010-02-19 09:35:00,47.75,48.23,47.74,48.22,214200.0,33.9462,34.2875,33.9391,34.2803,214200.0
2010-02-19 09:40:00,48.2,48.3,48.07,48.09,169800.0,34.2661,34.3372,34.1737,34.1879,169800.0
2010-02-19 09:45:00,48.09,48.19,47.89,47.95,116300.0,34.1879,34.259,34.0457,34.0884,116300.0
2010-02-19 09:50:00,47.96,48.05,47.93,48.0,85400.0,34.0955,34.1595,34.0742,34.1239,85400.0
2010-02-19 09:55:00,48.0,48.05,47.86,47.86,116800.0,34.1239,34.1595,34.0244,34.0244,116800.0
2010-02-19 10:00:00,47.86,47.92,47.78,47.81,106400.0,34.0244,34.0671,33.9675,33.9889,106400.0
2010-02-19 10:05:00,47.78,47.85,47.67,47.84,113600.0,33.9675,34.0173,33.8893,34.0102,113600.0
2010-02-19 10:10:00,47.85,47.94,47.79,47.87,108700.0,34.0173,34.0813,33.9747,34.0315,108700.0
2010-02-19 10:15:00,47.87,47.9,47.74,47.84,58600.0,34.0315,34.0529,33.9391,34.0102,58600.0
2010-02-19 10:20:00,47.82,48.04,47.79,47.99,112600.0,33.996,34.1524,33.9747,34.1168,112600.0
2010-02-19 10:25:00,47.99,48.22,47.97,48.19,111800.0,34.1168,34.2803,34.1026,34.259,111800.0
2010-02-19 10:30:00,48.19,48.24,48.12,48.23,71400.0,34.259,34.2946,34.2093,34.2875,71400.0
2010-02-19 10:35:00,48.21,48.25,48.19,48.22,97100.0,34.2732,34.3017,34.259,34.2803,97100.0
2010-02-19 10:40:00,48.22,48.26,48.2,48.22,80200.0,34.2803,34.3088,34.2661,34.2803,80200.0
2010-02-19 10:45:00,48.22,48.48,48.2,48.44,139300.0,34.2803,34.4652,34.2661,34.4367,139300.0
2010-02-19 10:50:00,48.43,48.46,48.29,48.34,79800.0,34.4296,34.451,34.3301,34.3657,79800.0
2010-02-19 10:55:00,48.33,48.38,48.23,48.26,50200.0,34.3585,34.3941,34.2875,34.3088,50200.0
2010-02-19 11:00:00,48.26,48.29,48.19,48.25,115400.0,34.3088,34.3301,34.259,34.3017,115400.0
2010-02-19 11:05:00,48.24,48.39,48.24,48.37,103800.0,34.2946,34.4012,34.2946,34.387,103800.0
2010-02-19 11:10:00,48.38,48.48,48.29,48.47,135400.0,34.3941,34.4652,34.3301,34.4581,135400.0
2010-02-19 11:15:00,48.47,48.5,48.34,48.38,88100.0,34.4581,34.4794,34.3657,34.3941,88100.0
2010-02-19 11:20:00,48.38,48.49,48.34,48.42,83200.0,34.3941,34.4723,34.3657,34.4225,83200.0
2010-02-19 11:25:00,48.43,48.49,48.38,48.44,63800.0,34.4296,34.4723,34.3941,34.4367,63800.0
2010-02-19 11:30:00,48.43,48.43,48.34,48.34,73400.0,34.4296,34.4296,34.3657,34.3657,73400.0
2010-02-19 11:35:00,48.34,48.43,48.33,48.39,65700.0,34.3657,34.4296,34.3585,34.4012,65700.0
2010-02-19 11:40:00,48.39,48.43,48.37,48.39,51400.0,34.4012,34.4296,34.387,34.4012,51400.0
2010-02-19 11:45:00,48.39,48.41,48.29,48.3,75100.0,34.4012,34.4154,34.3301,34.3372,75100.0
2010-02-19 11:50:00,48.3,48.41,48.29,48.39,75400.0,34.3372,34.4154,34.3301,34.4012,75400.0
2010-02-19 11:55:00,48.39,48.56,48.37,48.54,170700.0,34.4012,34.5221,34.387,34.5078,170700.0
2010-02-19 12:00:00,48.56,48.66,48.54,48.62,130000.0,34.5221,34.5931,34.5078,34.5647,130000.0
2010-02-19 12:05:00,48.62,48.72,48.59,48.68,147100.0,34.5647,34.6358,34.5434,34.6074,147100.0
2010-02-19 12:10:00,48.67,48.68,48.57,48.63,116200.0,34.6003,34.6074,34.5292,34.5718,116200.0
2010-02-19 12:15:00,48.64,48.75,48.61,48.74,91700.0,34.5789,34.6571,34.5576,34.65,91700.0
2010-02-19 12:20:00,48.74,48.84,48.71,48.82,86600.0,34.65,34.7211,34.6287,34.7069,86600.0
2010-02-19 12:25:00,48.82,48.92,48.77,48.8,143900.0,34.7069,34.778,34.6713,34.6927,143900.0
2010-02-19 12:30:00,48.79,48.88,48.79,48.87,78100.0,34.6856,34.7495,34.6856,34.7424,78100.0
2010-02-19 12:35:00,48.87,48.94,48.85,48.92,64100.0,34.7424,34.7922,34.7282,34.778,64100.0
2010-02-19 12:40:00,48.92,48.99,48.89,48.96,93500.0,34.778,34.8277,34.7567,34.8064,93500.0
2010-02-19 12:45:00,48.96,49.0,48.95,48.97,88500.0,34.8064,34.8349,34.7993,34.8135,88500.0
2010-02-19 12:50:00,48.96,48.97,48.77,48.77,103700.0,34.8064,34.8135,34.6713,34.6713,103700.0
2010-02-19 12:55:00,48.78,48.94,48.78,48.93,96200.0,34.6785,34.7922,34.6785,34.7851,96200.0
2010-02-19 13:00:00,48.93,48.96,48.81,48.89,95200.0,34.7851,34.8064,34.6998,34.7567,95200.0
2010-02-19 13:05:00,48.89,48.9,48.84,48.86,31800.0,34.7567,34.7638,34.7211,34.7353,31800.0
2010-02-19 13:10:00,48.87,48.89,48.8,48.81,29100.0,34.7424,34.7567,34.6927,34.6998,29100.0
2010-02-19 13:15:00,48.8,48.81,48.76,48.79,40900.0,34.6927,34.6998,34.6642,34.6856,40900.0
2010-02-19 13:20:00,48.79,48.8,48.67,48.67,64800.0,34.6856,34.6927,34.6003,34.6003,64800.0
2010-02-19 13:25:00,48.67,48.74,48.67,48.68,79400.0,34.6003,34.65,34.6003,34.6074,79400.0
2010-02-19 13:30:00,48.68,48.79,48.63,48.75,71300.0,34.6074,34.6856,34.5718,34.6571,71300.0
2010-02-19 13:35:00,48.75,48.84,48.75,48.84,49700.0,34.6571,34.7211,34.6571,34.7211,49700.0
2010-02-19 13:40:00,48.84,48.85,48.79,48.8,52500.0,34.7211,34.7282,34.6856,34.6927,52500.0
2010-02-19 13:45:00,48.81,48.87,48.79,48.81,63800.0,34.6998,34.7424,34.6856,34.6998,63800.0
2010-02-19 13:50:00,48.8,48.81,48.65,48.66,85300.0,34.6927,34.6998,34.586,34.5931,85300.0
2010-02-19 13:55:00,48.66,48.66,48.58,48.59,77900.0,34.5931,34.5931,34.5363,34.5434,77900.0
2010-02-19 14:00:00,48.59,48.59,48.53,48.56,57900.0,34.5434,34.5434,34.5007,34.5221,57900.0
2010-02-19 14:05:00,48.56,48.64,48.54,48.57,85200.0,34.5221,34.5789,34.5078,34.5292,85200.0
2010-02-19 14:10:00,48.56,48.66,48.52,48.64,61000.0,34.5221,34.5931,34.4936,34.5789,61000.0
2010-02-19 14:15:00,48.63,48.77,48.63,48.71,100400.0,34.5718,34.6713,34.5718,34.6287,100400.0
2010-02-19 14:20:00,48.71,48.73,48.56,48.73,128000.0,34.6287,34.6429,34.5221,34.6429,128000.0
2010-02-19 14:25:00,48.74,48.75,48.68,48.69,47400.0,34.65,34.6571,34.6074,34.6145,47400.0
2010-02-19 14:30:00,48.7,48.72,48.68,48.7,40300.0,34.6216,34.6358,34.6074,34.6216,40300.0
2010-02-19 14:35:00,48.7,48.71,48.65,48.67,43400.0,34.6216,34.6287,34.586,34.6003,43400.0
2010-02-19 14:40:00,48.67,48.7,48.64,48.7,36300.0,34.6003,34.6216,34.5789,34.6216,36300.0
2010-02-19 14:45:00,48.69,48.73,48.66,48.72,34400.0,34.6145,34.6429,34.5931,34.6358,34400.0
2010-02-19 14:50:00,48.72,48.84,48.71,48.8,80800.0,34.6358,34.7211,34.6287,34.6927,80800.0
2010-02-19 14:55:00,48.81,48.85,48.78,48.83,109100.0,34.6998,34.7282,34.6785,34.714,109100.0
2010-02-19 15:00:00,48.82,48.83,48.77,48.82,73100.0,34.7069,34.714,34.6713,34.7069,73100.0
2010-02-19 15:05:00,48.82,48.83,48.73,48.77,75100.0,34.7069,34.714,34.6429,34.6713,75100.0
2010-02-19 15:10:00,48.78,48.8,48.68,48.7,103100.0,34.6785,34.6927,34.6074,34.6216,103100.0
2010-02-19 15:15:00,48.7,48.72,48.65,48.65,118400.0,34.6216,34.6358,34.586,34.586,118400.0
2010-02-19 15:20:00,48.65,48.74,48.63,48.69,145700.0,34.586,34.65,34.5718,34.6145,145700.0
2010-02-19 15:25:00,48.69,48.71,48.66,48.68,101900.0,34.6145,34.6287,34.5931,34.6074,101900.0
2010-02-19 15:30:00,48.68,48.74,48.66,48.66,134600.0,34.6074,34.65,34.5931,34.5931,134600.0
2010-02-19 15:35:00,48.67,48.72,48.64,48.67,106000.0,34.6003,34.6358,34.5789,34.6003,106000.0
2010-02-19 15:40:00,48.66,48.74,48.65,48.69,169200.0,34.5931,34.65,34.586,34.6145,169200.0
2010-02-19 15:45:00,48.68,48.72,48.63,48.64,181600.0,34.6074,34.6358,34.5718,34.5789,181600.0
2010-02-19 15:50:00,48.63,48.65,48.57,48.58,181500.0,34.5718,34.586,34.5292,34.5363,181500.0
2010-02-19 15:55:00,48.57,48.58,48.52,48.55,482600.0,34.5292,34.5363,34.4936,34.5149,482600.0
2010-02-22 09:30:00,48.57,48.69,48.4,48.52,218700.0,34.5292,34.6145,34.4083,34.4936,218700.0
2010-02-22 09:35:00,48.54,48.55,48.21,48.28,158900.0,34.5078,34.5149,34.2732,34.323,158900.0
2010-02-22 09:40:00,48.27,48.34,48.0,48.01,204200.0,34.3159,34.3657,34.1239,34.1311,204200.0
2010-02-22 09:45:00,48.02,48.15,47.93,48.04,168400.0,34.1382,34.2306,34.0742,34.1524,168400.0
2010-02-22 09:50:00,48.03,48.03,47.71,47.78,198600.0,34.1453,34.1453,33.9178,33.9675,198600.0
2010-02-22 09:55:00,47.78,47.94,47.72,47.88,201100.0,33.9675,34.0813,33.9249,34.0386,201100.0
2010-02-22 10:00:00,47.88,47.88,47.65,47.72,231400.0,34.0386,34.0386,33.8751,33.9249,231400.0
2010-02-22 10:05:00,47.72,47.8,47.6,47.67,157700.0,33.9249,33.9818,33.8396,33.8893,157700.0
2010-02-22 10:10:00,47.69,47.74,47.64,47.73,157500.0,33.9036,33.9391,33.868,33.932,157500.0
2010-02-22 10:15:00,47.72,47.85,47.71,47.71,81300.0,33.9249,34.0173,33.9178,33.9178,81300.0
2010-02-22 10:20:00,47.71,47.85,47.69,47.76,116800.0,33.9178,34.0173,33.9036,33.9533,116800.0
2010-02-22 10:25:00,47.74,47.81,47.69,47.7,98600.0,33.9391,33.9889,33.9036,33.9107,98600.0
2010-02-22 10:30:00,47.71,47.77,47.64,47.7,127200.0,33.9178,33.9604,33.868,33.9107,127200.0
2010-02-22 10:35:00,47.69,47.75,47.62,47.69,73700.0,33.9036,33.9462,33.8538,33.9036,73700.0
2010-02-22 10:40:00,47.7,47.8,47.67,47.74,76000.0,33.9107,33.9818,33.8893,33.9391,76000.0
2010-02-22 10:45:00,47.75,47.8,47.67,47.69,84200.0,33.9462,33.9818,33.8893,33.9036,84200.0
2010-02-22 10:50:00,47.7,47.7,47.54,47.6,104700.0,33.9107,33.9107,33.7969,33.8396,104700.0
2010-02-22 10:55:00,47.6,47.68,47.53,47.57,100200.0,33.8396,33.8965,33.7898,33.8182,100200.0
2010-02-22 11:00:00,47.56,47.68,47.56,47.64,100200.0,33.8111,33.8965,33.8111,33.868,100200.0
2010-02-22 11:05:00,47.64,47.67,47.55,47.56,65900.0,33.868,33.8893,33.804,33.8111,65900.0
2010-02-22 11:10:00,47.57,47.59,47.48,47.5,83800.0,33.8182,33.8325,33.7543,33.7685,83800.0
2010-02-22 11:15:00,47.5,47.63,47.48,47.63,64800.0,33.7685,33.8609,33.7543,33.8609,64800.0
2010-02-22 11:20:00,47.63,47.69,47.53,47.57,65500.0,33.8609,33.9036,33.7898,33.8182,65500.0
2010-02-22 11:25:00,47.58,47.58,47.46,47.56,58700.0,33.8254,33.8254,33.74,33.8111,58700.0
2010-02-22 11:30:00,47.57,47.64,47.54,47.56,115400.0,33.8182,33.868,33.7969,33.8111,115400.0
2010-02-22 11:35:00,47.56,47.6,47.52,47.54,74500.0,33.8111,33.8396,33.7827,33.7969,74500.0
2010-02-22 11:40:00,47.53,47.68,47.53,47.66,102200.0,33.7898,33.8965,33.7898,33.8822,102200.0
2010-02-22 11:45:00,47.66,47.72,47.62,47.7,54200.0,33.8822,33.9249,33.8538,33.9107,54200.0
2010-02-22 11:50:00,47.7,47.7,47.57,47.58,50500.0,33.9107,33.9107,33.8182,33.8254,50500.0
2010-02-22 11:55:00,47.58,47.7,47.57,47.62,35900.0,33.8254,33.9107,33.8182,33.8538,35900.0
2010-02-22 12:00:00,47.61,47.67,47.6,47.66,45500.0,33.8467,33.8893,33.8396,33.8822,45500.0
2010-02-22 12:05:00,47.66,47.72,47.64,47.71,47400.0,33.8822,33.9249,33.868,33.9178,47400.0
2010-02-22 12:10:00,47.71,47.77,47.66,47.74,71800.0,33.9178,33.9604,33.8822,33.9391,71800.0
2010-02-22 12:15:00,47.75,47.75,47.68,47.71,49000.0,33.9462,33.9462,33.8965,33.9178,49000.0
2010-02-22 12:20:00,47.72,47.75,47.66,47.66,33800.0,33.9249,33.9462,33.8822,33.8822,33800.0
2010-02-22 12:25:00,47.66,47.69,47.65,47.66,34600.0,33.8822,33.9036,33.8751,33.8822,34600.0
2010-02-22 12:30:00,47.66,47.72,47.66,47.7,34400.0,33.8822,33.9249,33.8822,33.9107,34400.0
2010-02-22 12:35:00,47.7,47.89,47.69,47.86,83400.0,33.9107,34.0457,33.9036,34.0244,83400.0
2010-02-22 12:40:00,47.87,47.88,47.84,47.85,34300.0,34.0315,34.0386,34.0102,34.0173,34300.0
2010-02-22 12:45:00,47.85,47.96,47.84,47.95,47300.0,34.0173,34.0955,34.0102,34.0884,47300.0
2010-02-22 12:50:00,47.95,47.95,47.88,47.92,31300.0,34.0884,34.0884,34.0386,34.0671,31300.0
2010-02-22 12:55:00,47.92,47.98,47.89,47.96,35300.0,34.0671,34.1097,34.0457,34.0955,35300.0
2010-02-22 13:00:00,47.97,48.0,47.93,47.96,36900.0,34.1026,34.1239,34.0742,34.0955,36900.0
2010-02-22 13:05:00,47.95,47.97,47.89,47.93,34800.0,34.0884,34.1026,34.0457,34.0742,34800.0
2010-02-22 13:10:00,47.93,48.0,47.88,47.89,36500.0,34.0742,34.1239,34.0386,34.0457,36500.0
2010-02-22 13:15:00,47.9,47.94,47.88,47.92,38900.0,34.0529,34.0813,34.0386,34.0671,38900.0
2010-02-22 13:20:00,47.91,47.94,47.85,47.89,35800.0,34.06,34.0813,34.0173,34.0457,35800.0
2010-02-22 13:25:00,47.88,47.93,47.87,47.91,38000.0,34.0386,34.0742,34.0315,34.06,38000.0
2010-02-22 13:30:00,47.9,47.92,47.84,47.86,63300.0,34.0529,34.0671,34.0102,34.0244,63300.0
2010-02-22 13:35:00,47.87,47.91,47.85,47.91,32100.0,34.0315,34.06,34.0173,34.06,32100.0
2010-02-22 13:40:00,47.9,47.95,47.86,47.94,41500.0,34.0529,34.0884,34.0244,34.0813,41500.0
2010-02-22 13:45:00,47.93,48.0,47.92,47.96,50100.0,34.0742,34.1239,34.0671,34.0955,50100.0
2010-02-22 13:50:00,47.97,47.99,47.93,47.94,23000.0,34.1026,34.1168,34.0742,34.0813,23000.0
2010-02-22 13:55:00,47.93,47.95,47.86,47.92,44300.0,34.0742,34.0884,34.0244,34.0671,44300.0
2010-02-22 14:00:00,47.93,48.02,47.9,48.01,66900.0,34.0742,34.1382,34.0529,34.1311,66900.0
2010-02-22 14:05:00,48.01,48.02,47.96,47.99,48400.0,34.1311,34.1382,34.0955,34.1168,48400.0
2010-02-22 14:10:00,48.0,48.02,47.96,47.99,41500.0,34.1239,34.1382,34.0955,34.1168,41500.0
2010-02-22 14:15:00,47.99,48.06,47.98,48.02,54100.0,34.1168,34.1666,34.1097,34.1382,54100.0
2010-02-22 14:20:00,48.02,48.09,48.01,48.08,43300.0,34.1382,34.1879,34.1311,34.1808,43300.0
2010-02-22 14:25:00,48.08,48.08,47.99,48.03,32500.0,34.1808,34.1808,34.1168,34.1453,32500.0
2010-02-22 14:30:00,48.04,48.05,47.99,48.01,34200.0,34.1524,34.1595,34.1168,34.1311,34200.0
2010-02-22 14:35:00,48.0,48.0,47.94,47.97,29700.0,34.1239,34.1239,34.0813,34.1026,29700.0
2010-02-22 14:40:00,47.97,47.99,47.9,47.94,40600.0,34.1026,34.1168,34.0529,34.0813,40600.0
2010-02-22 14:45:00,47.94,48.0,47.94,47.97,31400.0,34.0813,34.1239,34.0813,34.1026,31400.0
2010-02-22 14:50:00,47.96,48.04,47.96,48.02,48500.0,34.0955,34.1524,34.0955,34.1382,48500.0
2010-02-22 14:55:00,48.02,48.08,48.0,48.0,52100.0,34.1382,34.1808,34.1239,34.1239,52100.0
2010-02-22 15:00:00,47.99,48.02,47.97,48.01,39700.0,34.1168,34.1382,34.1026,34.1311,39700.0
2010-02-22 15:05:00,48.0,48.04,48.0,48.02,45700.0,34.1239,34.1524,34.1239,34.1382,45700.0
2010-02-22 15:10:00,48.02,48.1,48.02,48.1,29200.0,34.1382,34.195,34.1382,34.195,29200.0
2010-02-22 15:15:00,48.1,48.16,48.1,48.12,66500.0,34.195,34.2377,34.195,34.2093,66500.0
2010-02-22 15:20:00,48.12,48.14,48.03,48.03,54700.0,34.2093,34.2235,34.1453,34.1453,54700.0
2010-02-22 15:25:00,48.04,48.07,48.0,48.01,35700.0,34.1524,34.1737,34.1239,34.1311,35700.0
2010-02-22 15:30:00,48.02,48.03,47.93,47.94,56200.0,34.1382,34.1453,34.0742,34.0813,56200.0
2010-02-22 15:35:00,47.95,48.02,47.94,48.0,85200.0,34.0884,34.1382,34.0813,34.1239,85200.0
2010-02-22 15:40:00,47.99,47.99,47.77,47.81,119000.0,34.1168,34.1168,33.9604,33.9889,119000.0
2010-02-22 15:45:00,47.81,47.88,47.79,47.8,98900.0,33.9889,34.0386,33.9747,33.9818,98900.0
2010-02-22 15:50:00,47.81,47.84,47.74,47.75,183700.0,33.9889,34.0102,33.9391,33.9462,183700.0
2010-02-22 15:55:00,47.74,47.75,47.69,47.74,214000.0,33.9391,33.9462,33.9036,33.9391,214000.0
2010-02-23 09:30:00,47.56,47.74,47.38,47.73,115100.0,33.8111,33.9391,33.6832,33.932,115100.0
2010-02-23 09:35:00,47.73,47.96,47.58,47.65,146600.0,33.932,34.0955,33.8254,33.8751,146600.0
2010-02-23 09:40:00,47.66,47.82,47.55,47.61,106400.0,33.8822,33.996,33.804,33.8467,106400.0
2010-02-23 09:45:00,47.58,47.8,47.58,47.6,108100.0,33.8254,33.9818,33.8254,33.8396,108100.0
2010-02-23 09:50:00,47.6,47.67,47.44,47.47,115500.0,33.8396,33.8893,33.7258,33.7472,115500.0
2010-02-23 09:55:00,47.48,47.49,47.35,47.45,84200.0,33.7543,33.7614,33.6618,33.7329,84200.0
2010-02-23 10:00:00,47.45,47.45,47.06,47.19,165000.0,33.7329,33.7329,33.4557,33.5481,165000.0
2010-02-23 10:05:00,47.18,47.32,47.11,47.29,148000.0,33.541,33.6405,33.4912,33.6192,148000.0
2010-02-23 10:10:00,47.29,47.3,46.93,46.95,236200.0,33.6192,33.6263,33.3633,33.3775,236200.0
2010-02-23 10:15:00,46.94,47.08,46.87,47.01,198700.0,33.3704,33.4699,33.3206,33.4201,198700.0
2010-02-23 10:20:00,47.01,47.01,46.77,46.84,155900.0,33.4201,33.4201,33.2495,33.2993,155900.0
2010-02-23 10:25:00,46.84,46.99,46.77,46.96,132700.0,33.2993,33.4059,33.2495,33.3846,132700.0
2010-02-23 10:30:00,46.96,46.96,46.79,46.8,125000.0,33.3846,33.3846,33.2637,33.2708,125000.0
2010-02-23 10:35:00,46.82,46.99,46.75,46.92,124500.0,33.2851,33.4059,33.2353,33.3562,124500.0
2010-02-23 10:40:00,46.92,47.05,46.86,46.99,80000.0,33.3562,33.4486,33.3135,33.4059,80000.0
2010-02-23 10:45:00,46.98,47.02,46.88,46.95,76600.0,33.3988,33.4272,33.3277,33.3775,76600.0
2010-02-23 10:50:00,46.95,47.02,46.91,46.92,76400.0,33.3775,33.4272,33.349,33.3562,76400.0
2010-02-23 10:55:00,46.91,47.19,46.9,47.12,96700.0,33.349,33.5481,33.3419,33.4983,96700.0
2010-02-23 11:00:00,47.13,47.2,47.08,47.12,81600.0,33.5054,33.5552,33.4699,33.4983,81600.0
2010-02-23 11:05:00,47.1,47.13,47.02,47.06,62600.0,33.4841,33.5054,33.4272,33.4557,62600.0
2010-02-23 11:10:00,47.06,47.11,46.96,47.06,55900.0,33.4557,33.4912,33.3846,33.4557,55900.0
2010-02-23 11:15:00,47.07,47.09,46.99,47.08,60700.0,33.4628,33.477,33.4059,33.4699,60700.0
2010-02-23 11:20:00,47.08,47.11,47.0,47.0,66800.0,33.4699,33.4912,33.413,33.413,66800.0
2010-02-23 11:25:00,47.01,47.05,46.89,46.91,74400.0,33.4201,33.4486,33.3348,33.349,74400.0
2010-02-23 11:30:00,46.92,46.92,46.84,46.85,73700.0,33.3562,33.3562,33.2993,33.3064,73700.0
2010-02-23 11:35:00,46.85,47.06,46.85,46.97,70000.0,33.3064,33.4557,33.3064,33.3917,70000.0
2010-02-23 11:40:00,46.97,46.99,46.91,46.97,51800.0,33.3917,33.4059,33.349,33.3917,51800.0
2010-02-23 11:45:00,46.96,47.03,46.91,46.99,38300.0,33.3846,33.4344,33.349,33.4059,38300.0
2010-02-23 11:50:00,46.99,46.99,46.79,46.88,74300.0,33.4059,33.4059,33.2637,33.3277,74300.0
2010-02-23 11:55:00,46.88,46.88,46.76,46.79,127500.0,33.3277,33.3277,33.2424,33.2637,127500.0
2010-02-23 12:00:00,46.79,46.85,46.7,46.73,81900.0,33.2637,33.3064,33.1998,33.2211,81900.0
2010-02-23 12:05:00,46.72,46.74,46.63,46.64,86200.0,33.214,33.2282,33.15,33.1571,86200.0
2010-02-23 12:10:00,46.64,46.69,46.63,46.67,81000.0,33.1571,33.1926,33.15,33.1784,81000.0
2010-02-23 12:15:00,46.67,46.69,46.61,46.62,106200.0,33.1784,33.1926,33.1358,33.1429,106200.0
2010-02-23 12:20:00,46.62,46.62,46.48,46.49,118300.0,33.1429,33.1429,33.0434,33.0505,118300.0
2010-02-23 12:25:00,46.49,46.5,46.41,46.43,90000.0,33.0505,33.0576,32.9936,33.0078,90000.0
2010-02-23 12:30:00,46.42,46.45,46.37,46.44,83800.0,33.0007,33.022,32.9652,33.0149,83800.0
2010-02-23 12:35:00,46.43,46.44,46.23,46.27,104100.0,33.0078,33.0149,32.8656,32.8941,104100.0
2010-02-23 12:40:00,46.26,46.27,46.17,46.18,113000.0,32.887,32.8941,32.823,32.8301,113000.0
2010-02-23 12:45:00,46.19,46.19,46.09,46.13,171600.0,32.8372,32.8372,32.7661,32.7945,171600.0
2010-02-23 12:50:00,46.13,46.17,46.11,46.12,157800.0,32.7945,32.823,32.7803,32.7874,157800.0
2010-02-23 12:55:00,46.12,46.21,46.1,46.16,84800.0,32.7874,32.8514,32.7732,32.8159,84800.0
2010-02-23 13:00:00,46.17,46.21,46.1,46.11,94200.0,32.823,32.8514,32.7732,32.7803,94200.0
2010-02-23 13:05:00,46.12,46.16,46.09,46.16,90500.0,32.7874,32.8159,32.7661,32.8159,90500.0
2010-02-23 13:10:00,46.17,46.23,46.16,46.2,40200.0,32.823,32.8656,32.8159,32.8443,40200.0
2010-02-23 13:15:00,46.2,46.27,46.18,46.27,32600.0,32.8443,32.8941,32.8301,32.8941,32600.0
2010-02-23 13:20:00,46.26,46.31,46.23,46.29,65000.0,32.887,32.9225,32.8656,32.9083,65000.0
2010-02-23 13:25:00,46.28,46.34,46.28,46.31,51300.0,32.9012,32.9438,32.9012,32.9225,51300.0
2010-02-23 13:30:00,46.31,46.34,46.26,46.27,57500.0,32.9225,32.9438,32.887,32.8941,57500.0
2010-02-23 13:35:00,46.26,46.32,46.25,46.32,58700.0,32.887,32.9296,32.8798,32.9296,58700.0
2010-02-23 13:40:00,46.31,46.36,46.21,46.24,84300.0,32.9225,32.958,32.8514,32.8727,84300.0
2010-02-23 13:45:00,46.22,46.28,46.16,46.26,81300.0,32.8585,32.9012,32.8159,32.887,81300.0
2010-02-23 13:50:00,46.27,46.31,46.26,46.26,55800.0,32.8941,32.9225,32.887,32.887,55800.0
2010-02-23 13:55:00,46.26,46.31,46.24,46.31,115700.0,32.887,32.9225,32.8727,32.9225,115700.0
2010-02-23 14:00:00,46.31,46.32,46.19,46.24,93900.0,32.9225,32.9296,32.8372,32.8727,93900.0
2010-02-23 14:05:00,46.25,46.33,46.24,46.29,82300.0,32.8798,32.9367,32.8727,32.9083,82300.0
2010-02-23 14:10:00,46.29,46.43,46.28,46.39,63200.0,32.9083,33.0078,32.9012,32.9794,63200.0
2010-02-23 14:15:00,46.39,46.47,46.37,46.37,58200.0,32.9794,33.0362,32.9652,32.9652,58200.0
2010-02-23 14:20:00,46.38,46.48,46.37,46.46,53800.0,32.9723,33.0434,32.9652,33.0291,53800.0
2010-02-23 14:25:00,46.45,46.5,46.44,46.49,56600.0,33.022,33.0576,33.0149,33.0505,56600.0
2010-02-23 14:30:00,46.48,46.53,46.46,46.52,74400.0,33.0434,33.0789,33.0291,33.0718,74400.0
2010-02-23 14:35:00,46.52,46.55,46.41,46.47,123200.0,33.0718,33.0931,32.9936,33.0362,123200.0
2010-02-23 14:40:00,46.47,46.59,46.45,46.56,65300.0,33.0362,33.1216,33.022,33.1002,65300.0
2010-02-23 14:45:00,46.57,46.6,46.54,46.56,43100.0,33.1073,33.1287,33.086,33.1002,43100.0
2010-02-23 14:50:00,46.56,46.68,46.55,46.67,72400.0,33.1002,33.1855,33.0931,33.1784,72400.0
2010-02-23 14:55:00,46.66,46.69,46.56,46.6,68200.0,33.1713,33.1926,33.1002,33.1287,68200.0
2010-02-23 15:00:00,46.61,46.69,46.59,46.59,62700.0,33.1358,33.1926,33.1216,33.1216,62700.0
2010-02-23 15:05:00,46.6,46.66,46.59,46.62,52700.0,33.1287,33.1713,33.1216,33.1429,52700.0
2010-02-23 15:10:00,46.62,46.71,46.54,46.7,52900.0,33.1429,33.2069,33.086,33.1998,52900.0
2010-02-23 15:15:00,46.69,46.8,46.67,46.79,106400.0,33.1926,33.2708,33.1784,33.2637,106400.0
2010-02-23 15:20:00,46.79,46.79,46.72,46.75,100100.0,33.2637,33.2637,33.214,33.2353,100100.0
2010-02-23 15:25:00,46.75,46.79,46.73,46.77,69900.0,33.2353,33.2637,33.2211,33.2495,69900.0
2010-02-23 15:30:00,46.77,46.79,46.62,46.63,76900.0,33.2495,33.2637,33.1429,33.15,76900.0
2010-02-23 15:35:00,46.62,46.69,46.62,46.66,73800.0,33.1429,33.1926,33.1429,33.1713,73800.0
2010-02-23 15:40:00,46.66,46.66,46.55,46.55,123100.0,33.1713,33.1713,33.0931,33.0931,123100.0
2010-02-23 15:45:00,46.56,46.61,46.54,46.57,192600.0,33.1002,33.1358,33.086,33.1073,192600.0
2010-02-23 15:50:00,46.57,46.58,46.46,46.53,215000.0,33.1073,33.1144,33.0291,33.0789,215000.0
2010-02-23 15:55:00,46.54,46.58,46.48,46.54,290100.0,33.086,33.1144,33.0434,33.086,290100.0
2010-02-24 09:30:00,46.34,46.79,46.34,46.66,160400.0,32.9438,33.2637,32.9438,33.1713,160400.0
2010-02-24 09:35:00,46.65,46.81,46.54,46.63,168400.0,33.1642,33.278,33.086,33.15,168400.0
2010-02-24 09:40:00,46.66,46.74,46.41,46.47,119700.0,33.1713,33.2282,32.9936,33.0362,119700.0
2010-02-24 09:45:00,46.47,46.79,46.47,46.79,215900.0,33.0362,33.2637,33.0362,33.2637,215900.0
2010-02-24 09:50:00,46.79,46.95,46.72,46.9,207700.0,33.2637,33.3775,33.214,33.3419,207700.0
2010-02-24 09:55:00,46.9,46.9,46.76,46.83,68900.0,33.3419,33.3419,33.2424,33.2922,68900.0
2010-02-24 10:00:00,46.84,46.93,46.59,46.8,385600.0,33.2993,33.3633,33.1216,33.2708,385600.0
2010-02-24 10:05:00,46.78,47.01,46.62,46.77,249800.0,33.2566,33.4201,33.1429,33.2495,249800.0
2010-02-24 10:10:00,46.78,46.78,46.48,46.73,290800.0,33.2566,33.2566,33.0434,33.2211,290800.0
2010-02-24 10:15:00,46.72,46.72,46.44,46.5,152000.0,33.214,33.214,33.0149,33.0576,152000.0
2010-02-24 10:20:00,46.48,46.52,46.3,46.41,127100.0,33.0434,33.0718,32.9154,32.9936,127100.0
2010-02-24 10:25:00,46.41,46.47,46.3,46.32,91300.0,32.9936,33.0362,32.9154,32.9296,91300.0
2010-02-24 10:30:00,46.31,46.46,46.22,46.36,291500.0,32.9225,33.0291,32.8585,32.958,291500.0
2010-02-24 10:35:00,46.37,46.56,46.31,46.49,145100.0,32.9652,33.1002,32.9225,33.0505,145100.0
2010-02-24 10:40:00,46.49,46.63,46.46,46.51,129700.0,33.0505,33.15,33.0291,33.0647,129700.0
2010-02-24 10:45:00,46.52,46.78,46.52,46.76,154600.0,33.0718,33.2566,33.0718,33.2424,154600.0
2010-02-24 10:50:00,46.75,46.8,46.61,46.66,95900.0,33.2353,33.2708,33.1358,33.1713,95900.0
2010-02-24 10:55:00,46.65,46.68,46.51,46.56,58700.0,33.1642,33.1855,33.0647,33.1002,58700.0
2010-02-24 11:00:00,46.57,46.81,46.53,46.78,82400.0,33.1073,33.278,33.0789,33.2566,82400.0
2010-02-24 11:05:00,46.79,46.88,46.72,46.75,103300.0,33.2637,33.3277,33.214,33.2353,103300.0
2010-02-24 11:10:00,46.76,46.86,46.64,46.64,84300.0,33.2424,33.3135,33.1571,33.1571,84300.0
2010-02-24 11:15:00,46.63,46.66,46.49,46.53,183300.0,33.15,33.1713,33.0505,33.0789,183300.0
2010-02-24 11:20:00,46.54,46.67,46.47,46.55,67300.0,33.086,33.1784,33.0362,33.0931,67300.0
2010-02-24 11:25:00,46.57,46.63,46.49,46.58,101800.0,33.1073,33.15,33.0505,33.1144,101800.0
2010-02-24 11:30:00,46.58,46.64,46.51,46.61,54700.0,33.1144,33.1571,33.0647,33.1358,54700.0
2010-02-24 11:35:00,46.62,46.62,46.52,46.58,41700.0,33.1429,33.1429,33.0718,33.1144,41700.0
2010-02-24 11:40:00,46.59,46.69,46.54,46.59,44900.0,33.1216,33.1926,33.086,33.1216,44900.0
2010-02-24 11:45:00,46.58,46.62,46.51,46.57,61500.0,33.1144,33.1429,33.0647,33.1073,61500.0
2010-02-24 11:50:00,46.57,46.72,46.54,46.66,73100.0,33.1073,33.214,33.086,33.1713,73100.0
2010-02-24 11:55:00,46.65,46.83,46.64,46.74,75400.0,33.1642,33.2922,33.1571,33.2282,75400.0
2010-02-24 12:00:00,46.72,46.76,46.7,46.7,40600.0,33.214,33.2424,33.1998,33.1998,40600.0
2010-02-24 12:05:00,46.69,46.7,46.46,46.46,180400.0,33.1926,33.1998,33.0291,33.0291,180400.0
2010-02-24 12:10:00,46.47,46.54,46.42,46.53,97300.0,33.0362,33.086,33.0007,33.0789,97300.0
2010-02-24 12:15:00,46.53,46.61,46.48,46.61,62500.0,33.0789,33.1358,33.0434,33.1358,62500.0
2010-02-24 12:20:00,46.61,46.68,46.6,46.64,33100.0,33.1358,33.1855,33.1287,33.1571,33100.0
2010-02-24 12:25:00,46.64,46.69,46.54,46.6,106400.0,33.1571,33.1926,33.086,33.1287,106400.0
2010-02-24 12:30:00,46.6,46.63,46.57,46.61,48800.0,33.1287,33.15,33.1073,33.1358,48800.0
2010-02-24 12:35:00,46.61,46.63,46.52,46.54,46300.0,33.1358,33.15,33.0718,33.086,46300.0
2010-02-24 12:40:00,46.53,46.58,46.52,46.56,27900.0,33.0789,33.1144,33.0718,33.1002,27900.0
2010-02-24 12:45:00,46.55,46.57,46.47,46.47,15500.0,33.0931,33.1073,33.0362,33.0362,15500.0
2010-02-24 12:50:00,46.47,46.48,46.35,46.37,80000.0,33.0362,33.0434,32.9509,32.9652,80000.0
2010-02-24 12:55:00,46.37,46.45,46.35,46.44,45200.0,32.9652,33.022,32.9509,33.0149,45200.0
2010-02-24 13:00:00,46.43,46.43,46.35,46.4,67600.0,33.0078,33.0078,32.9509,32.9865,67600.0
2010-02-24 13:05:00,46.41,46.48,46.38,46.45,50100.0,32.9936,33.0434,32.9723,33.022,50100.0
2010-02-24 13:10:00,46.46,46.54,46.45,46.52,42700.0,33.0291,33.086,33.022,33.0718,42700.0
2010-02-24 13:15:00,46.52,46.69,46.52,46.59,67500.0,33.0718,33.1926,33.0718,33.1216,67500.0
2010-02-24 13:20:00,46.59,46.61,46.54,46.6,32000.0,33.1216,33.1358,33.086,33.1287,32000.0
2010-02-24 13:25:00,46.6,46.62,46.53,46.58,30600.0,33.1287,33.1429,33.0789,33.1144,30600.0
2010-02-24 13:30:00,46.57,46.62,46.56,46.57,32700.0,33.1073,33.1429,33.1002,33.1073,32700.0
2010-02-24 13:35:00,46.57,46.59,46.49,46.5,93500.0,33.1073,33.1216,33.0505,33.0576,93500.0
2010-02-24 13:40:00,46.5,46.52,46.38,46.45,43500.0,33.0576,33.0718,32.9723,33.022,43500.0
2010-02-24 13:45:00,46.44,46.52,46.43,46.45,44300.0,33.0149,33.0718,33.0078,33.022,44300.0
2010-02-24 13:50:00,46.45,46.51,46.44,46.51,47900.0,33.022,33.0647,33.0149,33.0647,47900.0
2010-02-24 13:55:00,46.51,46.54,46.47,46.51,41000.0,33.0647,33.086,33.0362,33.0647,41000.0
2010-02-24 14:00:00,46.5,46.55,46.5,46.54,71800.0,33.0576,33.0931,33.0576,33.086,71800.0
2010-02-24 14:05:00,46.54,46.55,46.47,46.48,79200.0,33.086,33.0931,33.0362,33.0434,79200.0
2010-02-24 14:10:00,46.48,46.49,46.41,46.48,48800.0,33.0434,33.0505,32.9936,33.0434,48800.0
2010-02-24 14:15:00,46.48,46.49,46.37,46.43,103600.0,33.0434,33.0505,32.9652,33.0078,103600.0
2010-02-24 14:20:00,46.43,46.47,46.37,46.4,52000.0,33.0078,33.0362,32.9652,32.9865,52000.0
2010-02-24 14:25:00,46.39,46.39,46.35,46.36,61400.0,32.9794,32.9794,32.9509,32.958,61400.0
2010-02-24 14:30:00,46.36,46.37,46.23,46.25,119400.0,32.958,32.9652,32.8656,32.8798,119400.0
2010-02-24 14:35:00,46.25,46.3,46.19,46.2,141200.0,32.8798,32.9154,32.8372,32.8443,141200.0
2010-02-24 14:40:00,46.19,46.2,46.11,46.14,92100.0,32.8372,32.8443,32.7803,32.8016,92100.0
2010-02-24 14:45:00,46.13,46.17,46.07,46.11,76400.0,32.7945,32.823,32.7519,32.7803,76400.0
2010-02-24 14:50:00,46.11,46.16,46.1,46.13,87300.0,32.7803,32.8159,32.7732,32.7945,87300.0
2010-02-24 14:55:00,46.13,46.2,46.11,46.19,149500.0,32.7945,32.8443,32.7803,32.8372,149500.0
2010-02-24 15:00:00,46.19,46.39,46.17,46.37,140200.0,32.8372,32.9794,32.823,32.9652,140200.0
2010-02-24 15:05:00,46.38,46.41,46.33,46.33,74500.0,32.9723,32.9936,32.9367,32.9367,74500.0
2010-02-24 15:10:00,46.33,46.42,46.32,46.33,87200.0,32.9367,33.0007,32.9296,32.9367,87200.0
2010-02-24 15:15:00,46.34,46.34,46.27,46.31,112900.0,32.9438,32.9438,32.8941,32.9225,112900.0
2010-02-24 15:20:00,46.32,46.32,46.21,46.27,161400.0,32.9296,32.9296,32.8514,32.8941,161400.0
2010-02-24 15:25:00,46.27,46.27,46.15,46.18,108400.0,32.8941,32.8941,32.8087,32.8301,108400.0
2010-02-24 15:30:00,46.18,46.26,46.14,46.26,134200.0,32.8301,32.887,32.8016,32.887,134200.0
2010-02-24 15:35:00,46.26,46.39,46.26,46.36,119100.0,32.887,32.9794,32.887,32.958,119100.0
2010-02-24 15:40:00,46.36,46.42,46.32,46.37,156100.0,32.958,33.0007,32.9296,32.9652,156100.0
2010-02-24 15:45:00,46.36,46.42,46.35,46.36,195300.0,32.958,33.0007,32.9509,32.958,195300.0
2010-02-24 15:50:00,46.36,46.45,46.36,46.44,268100.0,32.958,33.022,32.958,33.0149,268100.0
2010-02-24 15:55:00,46.44,46.48,46.4,46.46,215100.0,33.0149,33.0434,32.9865,33.0291,215100.0
2010-02-25 09:30:00,46.78,46.8,45.58,46.27,423000.0,33.2566,33.2708,32.4035,32.8941,423000.0
2010-02-25 09:35:00,46.26,46.59,46.15,46.49,436700.0,32.887,33.1216,32.8087,33.0505,436700.0
2010-02-25 09:40:00,46.48,47.0,46.42,46.76,354800.0,33.0434,33.413,33.0007,33.2424,354800.0
2010-02-25 09:45:00,46.76,47.12,46.56,47.06,477800.0,33.2424,33.4983,33.1002,33.4557,477800.0
2010-02-25 09:50:00,47.06,47.45,47.0,47.45,481800.0,33.4557,33.7329,33.413,33.7329,481800.0
2010-02-25 09:55:00,47.44,47.71,47.35,47.69,378500.0,33.7258,33.9178,33.6618,33.9036,378500.0
2010-02-25 10:00:00,47.69,47.71,47.51,47.56,341700.0,33.9036,33.9178,33.7756,33.8111,341700.0
2010-02-25 10:05:00,47.57,47.71,47.5,47.69,304700.0,33.8182,33.9178,33.7685,33.9036,304700.0
2010-02-25 10:10:00,47.69,47.7,47.5,47.68,358000.0,33.9036,33.9107,33.7685,33.8965,358000.0
2010-02-25 10:15:00,47.69,47.76,47.56,47.59,364700.0,33.9036,33.9533,33.8111,33.8325,364700.0
2010-02-25 10:20:00,47.6,47.86,47.59,47.77,228900.0,33.8396,34.0244,33.8325,33.9604,228900.0
2010-02-25 10:25:00,47.78,47.84,47.59,47.78,266100.0,33.9675,34.0102,33.8325,33.9675,266100.0
2010-02-25 10:30:00,47.77,47.93,47.7,47.88,178700.0,33.9604,34.0742,33.9107,34.0386,178700.0
2010-02-25 10:35:00,47.88,47.99,47.81,47.95,252900.0,34.0386,34.1168,33.9889,34.0884,252900.0
2010-02-25 10:40:00,47.96,48.01,47.79,47.98,188700.0,34.0955,34.1311,33.9747,34.1097,188700.0
2010-02-25 10:45:00,47.99,48.2,47.96,48.1,180100.0,34.1168,34.2661,34.0955,34.195,180100.0
2010-02-25 10:50:00,48.1,48.28,48.09,48.14,273700.0,34.195,34.323,34.1879,34.2235,273700.0
2010-02-25 10:55:00,48.15,48.15,48.01,48.01,232300.0,34.2306,34.2306,34.1311,34.1311,232300.0
2010-02-25 11:00:00,48.0,48.12,47.96,48.06,142400.0,34.1239,34.2093,34.0955,34.1666,142400.0
2010-02-25 11:05:00,48.04,48.4,48.04,48.4,204700.0,34.1524,34.4083,34.1524,34.4083,204700.0
2010-02-25 11:10:00,48.39,48.5,48.28,48.28,182500.0,34.4012,34.4794,34.323,34.323,182500.0
2010-02-25 11:15:00,48.28,48.4,48.21,48.33,136400.0,34.323,34.4083,34.2732,34.3585,136400.0
2010-02-25 11:20:00,48.34,48.44,48.27,48.42,136900.0,34.3657,34.4367,34.3159,34.4225,136900.0
2010-02-25 11:25:00,48.42,48.44,48.19,48.21,185900.0,34.4225,34.4367,34.259,34.2732,185900.0
2010-02-25 11:30:00,48.2,48.21,47.99,48.15,158300.0,34.2661,34.2732,34.1168,34.2306,158300.0
2010-02-25 11:35:00,48.15,48.38,47.99,48.0,245000.0,34.2306,34.3941,34.1168,34.1239,245000.0
2010-02-25 11:40:00,47.99,48.25,47.99,48.23,96900.0,34.1168,34.3017,34.1168,34.2875,96900.0
2010-02-25 11:45:00,48.23,48.24,48.06,48.08,87400.0,34.2875,34.2946,34.1666,34.1808,87400.0
2010-02-25 11:50:00,48.07,48.17,48.04,48.11,162100.0,34.1737,34.2448,34.1524,34.2021,162100.0
2010-02-25 11:55:00,48.1,48.32,48.1,48.32,128700.0,34.195,34.3514,34.195,34.3514,128700.0
2010-02-25 12:00:00,48.31,48.52,48.29,48.48,204600.0,34.3443,34.4936,34.3301,34.4652,204600.0
2010-02-25 12:05:00,48.49,48.74,48.48,48.72,201100.0,34.4723,34.65,34.4652,34.6358,201100.0
2010-02-25 12:10:00,48.73,48.81,48.61,48.65,159500.0,34.6429,34.6998,34.5576,34.586,159500.0
2010-02-25 12:15:00,48.65,48.74,48.59,48.63,131800.0,34.586,34.65,34.5434,34.5718,131800.0
2010-02-25 12:20:00,48.62,48.66,48.55,48.63,76900.0,34.5647,34.5931,34.5149,34.5718,76900.0
2010-02-25 12:25:00,48.63,48.63,48.52,48.6,78900.0,34.5718,34.5718,34.4936,34.5505,78900.0
2010-02-25 12:30:00,48.6,48.77,48.55,48.75,75900.0,34.5505,34.6713,34.5149,34.6571,75900.0
2010-02-25 12:35:00,48.76,48.89,48.75,48.89,134000.0,34.6642,34.7567,34.6571,34.7567,134000.0
2010-02-25 12:40:00,48.88,48.91,48.71,48.74,142600.0,34.7495,34.7709,34.6287,34.65,142600.0
2010-02-25 12:45:00,48.75,48.88,48.72,48.85,87200.0,34.6571,34.7495,34.6358,34.7282,87200.0
2010-02-25 12:50:00,48.85,49.09,48.85,49.06,199800.0,34.7282,34.8988,34.7282,34.8775,199800.0
2010-02-25 12:55:00,49.08,49.15,48.97,49.01,175000.0,34.8917,34.9415,34.8135,34.842,175000.0
2010-02-25 13:00:00,49.01,49.13,48.96,48.97,141700.0,34.842,34.9273,34.8064,34.8135,141700.0
2010-02-25 13:05:00,48.98,49.0,48.9,48.92,164300.0,34.8206,34.8349,34.7638,34.778,164300.0
2010-02-25 13:10:00,48.92,49.01,48.89,48.96,153300.0,34.778,34.842,34.7567,34.8064,153300.0
2010-02-25 13:15:00,48.96,49.11,48.94,49.1,185300.0,34.8064,34.9131,34.7922,34.906,185300.0
2010-02-25 13:20:00,49.11,49.29,49.11,49.23,136200.0,34.9131,35.041,34.9131,34.9984,136200.0
2010-02-25 13:25:00,49.24,49.24,49.17,49.18,125300.0,35.0055,35.0055,34.9557,34.9628,125300.0
2010-02-25 13:30:00,49.17,49.22,49.15,49.19,93800.0,34.9557,34.9913,34.9415,34.9699,93800.0
2010-02-25 13:35:00,49.2,49.34,49.15,49.31,151400.0,34.977,35.0766,34.9415,35.0552,151400.0
2010-02-25 13:40:00,49.31,49.35,49.25,49.32,109900.0,35.0552,35.0837,35.0126,35.0624,109900.0
2010-02-25 13:45:00,49.32,49.45,49.3,49.45,161400.0,35.0624,35.1548,35.0481,35.1548,161400.0
2010-02-25 13:50:00,49.45,49.48,49.4,49.46,175200.0,35.1548,35.1761,35.1192,35.1619,175200.0
2010-02-25 13:55:00,49.45,49.52,49.42,49.48,205600.0,35.1548,35.2045,35.1334,35.1761,205600.0
2010-02-25 14:00:00,49.49,49.59,49.4,49.43,291700.0,35.1832,35.2543,35.1192,35.1406,291700.0
2010-02-25 14:05:00,49.43,49.44,49.18,49.21,195600.0,35.1406,35.1477,34.9628,34.9842,195600.0
2010-02-25 14:10:00,49.21,49.24,49.15,49.16,136800.0,34.9842,35.0055,34.9415,34.9486,136800.0
2010-02-25 14:15:00,49.16,49.22,49.03,49.07,190300.0,34.9486,34.9913,34.8562,34.8846,190300.0
2010-02-25 14:20:00,49.07,49.19,49.06,49.09,137200.0,34.8846,34.9699,34.8775,34.8988,137200.0
2010-02-25 14:25:00,49.08,49.14,48.97,48.97,170800.0,34.8917,34.9344,34.8135,34.8135,170800.0
2010-02-25 14:30:00,48.98,48.98,48.86,48.92,179000.0,34.8206,34.8206,34.7353,34.778,179000.0
2010-02-25 14:35:00,48.91,48.92,48.74,48.75,196000.0,34.7709,34.778,34.65,34.6571,196000.0
2010-02-25 14:40:00,48.75,48.84,48.74,48.78,202700.0,34.6571,34.7211,34.65,34.6785,202700.0
2010-02-25 14:45:00,48.77,48.86,48.55,48.56,229700.0,34.6713,34.7353,34.5149,34.5221,229700.0
2010-02-25 14:50:00,48.57,48.71,48.54,48.71,149700.0,34.5292,34.6287,34.5078,34.6287,149700.0
2010-02-25 14:55:00,48.72,48.72,48.6,48.63,106500.0,34.6358,34.6358,34.5505,34.5718,106500.0
2010-02-25 15:00:00,48.63,48.68,48.53,48.57,142000.0,34.5718,34.6074,34.5007,34.5292,142000.0
2010-02-25 15:05:00,48.56,48.89,48.54,48.87,269100.0,34.5221,34.7567,34.5078,34.7424,269100.0
2010-02-25 15:10:00,48.86,48.9,48.77,48.81,116700.0,34.7353,34.7638,34.6713,34.6998,116700.0
2010-02-25 15:15:00,48.8,48.83,48.68,48.69,132900.0,34.6927,34.714,34.6074,34.6145,132900.0
2010-02-25 15:20:00,48.7,48.78,48.62,48.78,173000.0,34.6216,34.6785,34.5647,34.6785,173000.0
2010-02-25 15:25:00,48.78,48.93,48.76,48.92,168900.0,34.6785,34.7851,34.6642,34.778,168900.0
2010-02-25 15:30:00,48.92,49.11,48.81,49.09,243200.0,34.778,34.9131,34.6998,34.8988,243200.0
2010-02-25 15:35:00,49.09,49.12,49.02,49.04,209800.0,34.8988,34.9202,34.8491,34.8633,209800.0
2010-02-25 15:40:00,49.05,49.17,49.02,49.06,218800.0,34.8704,34.9557,34.8491,34.8775,218800.0
2010-02-25 15:45:00,49.07,49.11,48.96,49.0,268600.0,34.8846,34.9131,34.8064,34.8349,268600.0
2010-02-25 15:50:00,49.0,49.01,48.8,48.84,302700.0,34.8349,34.842,34.6927,34.7211,302700.0
2010-02-25 15:55:00,48.84,49.05,48.84,49.05,489900.0,34.7211,34.8704,34.7211,34.8704,489900.0
2010-02-26 09:30:00,49.19,49.5,49.09,49.28,271300.0,34.9699,35.1903,34.8988,35.0339,271300.0
2010-02-26 09:35:00,49.29,49.33,48.86,48.97,180600.0,35.041,35.0695,34.7353,34.8135,180600.0
2010-02-26 09:40:00,48.98,49.01,48.66,48.83,172200.0,34.8206,34.842,34.5931,34.714,172200.0
2010-02-26 09:45:00,48.84,49.11,48.78,49.1,110300.0,34.7211,34.9131,34.6785,34.906,110300.0
2010-02-26 09:50:00,49.11,49.11,48.76,48.76,81900.0,34.9131,34.9131,34.6642,34.6642,81900.0
2010-02-26 09:55:00,48.77,48.95,48.77,48.8,87800.0,34.6713,34.7993,34.6713,34.6927,87800.0
2010-02-26 10:00:00,48.79,48.85,48.35,48.48,255700.0,34.6856,34.7282,34.3728,34.4652,255700.0
2010-02-26 10:05:00,48.47,48.69,48.3,48.65,193800.0,34.4581,34.6145,34.3372,34.586,193800.0
2010-02-26 10:10:00,48.64,48.85,48.61,48.69,144800.0,34.5789,34.7282,34.5576,34.6145,144800.0
2010-02-26 10:15:00,48.69,48.82,48.68,48.76,89900.0,34.6145,34.7069,34.6074,34.6642,89900.0
2010-02-26 10:20:00,48.76,48.88,48.7,48.87,135700.0,34.6642,34.7495,34.6216,34.7424,135700.0
2010-02-26 10:25:00,48.86,49.11,48.83,48.99,148200.0,34.7353,34.9131,34.714,34.8277,148200.0
2010-02-26 10:30:00,48.99,49.1,48.82,48.84,129400.0,34.8277,34.906,34.7069,34.7211,129400.0
2010-02-26 10:35:00,48.83,49.18,48.8,49.09,167600.0,34.714,34.9628,34.6927,34.8988,167600.0
2010-02-26 10:40:00,49.08,49.1,48.93,49.06,118800.0,34.8917,34.906,34.7851,34.8775,118800.0
2010-02-26 10:45:00,49.07,49.16,48.88,48.91,111300.0,34.8846,34.9486,34.7495,34.7709,111300.0
2010-02-26 10:50:00,48.91,49.01,48.85,48.89,73600.0,34.7709,34.842,34.7282,34.7567,73600.0
2010-02-26 10:55:00,48.89,48.98,48.84,48.92,66300.0,34.7567,34.8206,34.7211,34.778,66300.0
2010-02-26 11:00:00,48.92,48.98,48.81,48.93,74600.0,34.778,34.8206,34.6998,34.7851,74600.0
2010-02-26 11:05:00,48.92,49.16,48.92,49.13,101000.0,34.778,34.9486,34.778,34.9273,101000.0
2010-02-26 11:10:00,49.14,49.33,49.13,49.33,141000.0,34.9344,35.0695,34.9273,35.0695,141000.0
2010-02-26 11:15:00,49.33,49.36,49.25,49.25,112900.0,35.0695,35.0908,35.0126,35.0126,112900.0
2010-02-26 11:20:00,49.25,49.27,49.12,49.13,81100.0,35.0126,35.0268,34.9202,34.9273,81100.0
2010-02-26 11:25:00,49.14,49.19,49.03,49.07,91500.0,34.9344,34.9699,34.8562,34.8846,91500.0
2010-02-26 11:30:00,49.06,49.23,49.03,49.21,84900.0,34.8775,34.9984,34.8562,34.9842,84900.0
2010-02-26 11:35:00,49.2,49.25,49.18,49.23,60300.0,34.977,35.0126,34.9628,34.9984,60300.0
2010-02-26 11:40:00,49.22,49.25,49.16,49.17,60900.0,34.9913,35.0126,34.9486,34.9557,60900.0
2010-02-26 11:45:00,49.17,49.23,49.14,49.15,74200.0,34.9557,34.9984,34.9344,34.9415,74200.0
2010-02-26 11:50:00,49.15,49.15,49.07,49.13,68800.0,34.9415,34.9415,34.8846,34.9273,68800.0
2010-02-26 11:55:00,49.11,49.16,49.1,49.16,53300.0,34.9131,34.9486,34.906,34.9486,53300.0
2010-02-26 12:00:00,49.16,49.17,48.97,49.0,123700.0,34.9486,34.9557,34.8135,34.8349,123700.0
2010-02-26 12:05:00,49.01,49.04,48.9,48.9,59600.0,34.842,34.8633,34.7638,34.7638,59600.0
2010-02-26 12:10:00,48.9,48.96,48.81,48.94,57700.0,34.7638,34.8064,34.6998,34.7922,57700.0
2010-02-26 12:15:00,48.95,48.96,48.81,48.83,67300.0,34.7993,34.8064,34.6998,34.714,67300.0
2010-02-26 12:20:00,48.84,48.86,48.75,48.8,67300.0,34.7211,34.7353,34.6571,34.6927,67300.0
2010-02-26 12:25:00,48.8,48.94,48.79,48.94,41400.0,34.6927,34.7922,34.6856,34.7922,41400.0
2010-02-26 12:30:00,48.95,48.97,48.82,48.86,44800.0,34.7993,34.8135,34.7069,34.7353,44800.0
2010-02-26 12:35:00,48.85,48.91,48.72,48.84,86400.0,34.7282,34.7709,34.6358,34.7211,86400.0
2010-02-26 12:40:00,48.85,48.89,48.75,48.8,38900.0,34.7282,34.7567,34.6571,34.6927,38900.0
2010-02-26 12:45:00,48.79,48.84,48.72,48.73,52500.0,34.6856,34.7211,34.6358,34.6429,52500.0
2010-02-26 12:50:00,48.74,48.76,48.65,48.68,71800.0,34.65,34.6642,34.586,34.6074,71800.0
2010-02-26 12:55:00,48.68,48.73,48.64,48.7,53700.0,34.6074,34.6429,34.5789,34.6216,53700.0
2010-02-26 13:00:00,48.7,48.76,48.65,48.71,57900.0,34.6216,34.6642,34.586,34.6287,57900.0
2010-02-26 13:05:00,48.7,48.73,48.67,48.72,37900.0,34.6216,34.6429,34.6003,34.6358,37900.0
2010-02-26 13:10:00,48.73,48.81,48.73,48.8,59400.0,34.6429,34.6998,34.6429,34.6927,59400.0
2010-02-26 13:15:00,48.8,48.89,48.8,48.88,48700.0,34.6927,34.7567,34.6927,34.7495,48700.0
2010-02-26 13:20:00,48.89,49.2,48.84,48.99,84200.0,34.7567,34.977,34.7211,34.8277,84200.0
2010-02-26 13:25:00,48.99,49.12,48.97,49.12,80200.0,34.8277,34.9202,34.8135,34.9202,80200.0
2010-02-26 13:30:00,49.11,49.13,48.98,49.1,73600.0,34.9131,34.9273,34.8206,34.906,73600.0
2010-02-26 13:35:00,49.09,49.1,48.98,49.08,51700.0,34.8988,34.906,34.8206,34.8917,51700.0
2010-02-26 13:40:00,49.09,49.16,49.09,49.15,73200.0,34.8988,34.9486,34.8988,34.9415,73200.0
2010-02-26 13:45:00,49.14,49.18,49.08,49.11,122900.0,34.9344,34.9628,34.8917,34.9131,122900.0
2010-02-26 13:50:00,49.12,49.2,49.07,49.18,55800.0,34.9202,34.977,34.8846,34.9628,55800.0
2010-02-26 13:55:00,49.18,49.18,49.09,49.13,45000.0,34.9628,34.9628,34.8988,34.9273,45000.0
2010-02-26 14:00:00,49.13,49.16,49.03,49.05,42800.0,34.9273,34.9486,34.8562,34.8704,42800.0
2010-02-26 14:05:00,49.06,49.06,49.0,49.02,31700.0,34.8775,34.8775,34.8349,34.8491,31700.0
2010-02-26 14:10:00,49.02,49.1,49.0,49.09,34800.0,34.8491,34.906,34.8349,34.8988,34800.0
2010-02-26 14:15:00,49.1,49.12,49.04,49.05,37200.0,34.906,34.9202,34.8633,34.8704,37200.0
2010-02-26 14:20:00,49.06,49.11,49.03,49.06,41100.0,34.8775,34.9131,34.8562,34.8775,41100.0
2010-02-26 14:25:00,49.06,49.19,49.06,49.15,63900.0,34.8775,34.9699,34.8775,34.9415,63900.0
2010-02-26 14:30:00,49.14,49.15,49.09,49.14,37400.0,34.9344,34.9415,34.8988,34.9344,37400.0
2010-02-26 14:35:00,49.14,49.18,49.08,49.08,39400.0,34.9344,34.9628,34.8917,34.8917,39400.0
2010-02-26 14:40:00,49.08,49.11,49.04,49.11,25800.0,34.8917,34.9131,34.8633,34.9131,25800.0
2010-02-26 14:45:00,49.11,49.16,49.08,49.16,33400.0,34.9131,34.9486,34.8917,34.9486,33400.0
2010-02-26 14:50:00,49.15,49.15,49.1,49.13,34300.0,34.9415,34.9415,34.906,34.9273,34300.0
2010-02-26 14:55:00,49.13,49.22,49.13,49.21,41900.0,34.9273,34.9913,34.9273,34.9842,41900.0
2010-02-26 15:00:00,49.21,49.22,49.11,49.14,57800.0,34.9842,34.9913,34.9131,34.9344,57800.0
2010-02-26 15:05:00,49.14,49.19,49.08,49.19,122800.0,34.9344,34.9699,34.8917,34.9699,122800.0
2010-02-26 15:10:00,49.19,49.27,49.19,49.21,170400.0,34.9699,35.0268,34.9699,34.9842,170400.0
2010-02-26 15:15:00,49.21,49.22,49.15,49.17,144300.0,34.9842,34.9913,34.9415,34.9557,144300.0
2010-02-26 15:20:00,49.18,49.2,49.17,49.18,59000.0,34.9628,34.977,34.9557,34.9628,59000.0
2010-02-26 15:25:00,49.19,49.26,49.18,49.2,71000.0,34.9699,35.0197,34.9628,34.977,71000.0
2010-02-26 15:30:00,49.2,49.21,49.1,49.14,130800.0,34.977,34.9842,34.906,34.9344,130800.0
2010-02-26 15:35:00,49.15,49.2,49.13,49.18,101000.0,34.9415,34.977,34.9273,34.9628,101000.0
2010-02-26 15:40:00,49.18,49.23,48.82,49.21,151700.0,34.9628,34.9984,34.7069,34.9842,151700.0
2010-02-26 15:45:00,49.21,49.24,49.19,49.22,176000.0,34.9842,35.0055,34.9699,34.9913,176000.0
2010-02-26 15:50:00,49.21,49.36,49.2,49.34,219500.0,34.9842,35.0908,34.977,35.0766,219500.0
2010-02-26 15:55:00,49.35,49.39,49.25,49.26,380400.0,35.0837,35.1121,35.0126,35.0197,380400.0
2010-03-01 09:30:00,49.46,49.5,49.18,49.26,170600.0,35.1619,35.1903,34.9628,35.0197,170600.0
2010-03-01 09:35:00,49.27,49.47,49.23,49.4,208000.0,35.0268,35.169,34.9984,35.1192,208000.0
2010-03-01 09:40:00,49.39,49.42,49.13,49.22,162100.0,35.1121,35.1334,34.9273,34.9913,162100.0
2010-03-01 09:45:00,49.24,49.25,49.04,49.09,152900.0,35.0055,35.0126,34.8633,34.8988,152900.0
2010-03-01 09:50:00,49.09,49.16,48.98,48.98,120700.0,34.8988,34.9486,34.8206,34.8206,120700.0
2010-03-01 09:55:00,48.99,48.99,48.85,48.9,128500.0,34.8277,34.8277,34.7282,34.7638,128500.0
2010-03-01 10:00:00,48.9,49.1,48.85,49.05,165500.0,34.7638,34.906,34.7282,34.8704,165500.0
2010-03-01 10:05:00,49.05,49.32,49.03,49.29,201300.0,34.8704,35.0624,34.8562,35.041,201300.0
2010-03-01 10:10:00,49.27,49.4,49.27,49.27,130200.0,35.0268,35.1192,35.0268,35.0268,130200.0
2010-03-01 10:15:00,49.28,49.39,49.28,49.38,88700.0,35.0339,35.1121,35.0339,35.105,88700.0
2010-03-01 10:20:00,49.37,49.39,49.14,49.24,128100.0,35.0979,35.1121,34.9344,35.0055,128100.0
2010-03-01 10:25:00,49.24,49.25,49.08,49.12,108900.0,35.0055,35.0126,34.8917,34.9202,108900.0
2010-03-01 10:30:00,49.14,49.19,49.01,49.03,159900.0,34.9344,34.9699,34.842,34.8562,159900.0
2010-03-01 10:35:00,49.03,49.06,48.9,49.01,89800.0,34.8562,34.8775,34.7638,34.842,89800.0
2010-03-01 10:40:00,49.01,49.13,49.0,49.1,83800.0,34.842,34.9273,34.8349,34.906,83800.0
2010-03-01 10:45:00,49.09,49.18,49.04,49.14,75200.0,34.8988,34.9628,34.8633,34.9344,75200.0
2010-03-01 10:50:00,49.14,49.26,49.14,49.24,69700.0,34.9344,35.0197,34.9344,35.0055,69700.0
2010-03-01 10:55:00,49.24,49.29,49.16,49.19,58000.0,35.0055,35.041,34.9486,34.9699,58000.0
2010-03-01 11:00:00,49.18,49.23,49.12,49.13,69200.0,34.9628,34.9984,34.9202,34.9273,69200.0
2010-03-01 11:05:00,49.14,49.35,49.13,49.31,95300.0,34.9344,35.0837,34.9273,35.0552,95300.0
2010-03-01 11:10:00,49.33,49.35,49.26,49.33,79000.0,35.0695,35.0837,35.0197,35.0695,79000.0
2010-03-01 11:15:00,49.31,49.45,49.3,49.42,146500.0,35.0552,35.1548,35.0481,35.1334,146500.0
2010-03-01 11:20:00,49.43,49.48,49.42,49.46,57400.0,35.1406,35.1761,35.1334,35.1619,57400.0
2010-03-01 11:25:00,49.46,49.58,49.44,49.58,97400.0,35.1619,35.2472,35.1477,35.2472,97400.0
2010-03-01 11:30:00,49.59,49.77,49.57,49.75,104400.0,35.2543,35.3823,35.2401,35.368,104400.0
2010-03-01 11:35:00,49.76,49.9,49.75,49.87,156100.0,35.3752,35.4747,35.368,35.4534,156100.0
2010-03-01 11:40:00,49.87,50.04,49.85,49.98,320600.0,35.4534,35.5742,35.4391,35.5316,320600.0
2010-03-01 11:45:00,49.99,50.19,49.98,50.15,258400.0,35.5387,35.6808,35.5316,35.6524,258400.0
2010-03-01 11:50:00,50.15,50.25,50.11,50.23,188200.0,35.6524,35.7235,35.624,35.7093,188200.0
2010-03-01 11:55:00,50.23,50.36,50.22,50.35,167800.0,35.7093,35.8017,35.7022,35.7946,167800.0
2010-03-01 12:00:00,50.35,50.43,50.33,50.37,168900.0,35.7946,35.8515,35.7804,35.8088,168900.0
2010-03-01 12:05:00,50.36,50.42,50.27,50.32,105200.0,35.8017,35.8444,35.7377,35.7733,105200.0
2010-03-01 12:10:00,50.33,50.37,50.29,50.33,76300.0,35.7804,35.8088,35.7519,35.7804,76300.0
2010-03-01 12:15:00,50.32,50.33,50.24,50.31,91900.0,35.7733,35.7804,35.7164,35.7662,91900.0
2010-03-01 12:20:00,50.31,50.37,50.28,50.36,87200.0,35.7662,35.8088,35.7448,35.8017,87200.0
2010-03-01 12:25:00,50.36,50.39,50.35,50.37,55100.0,35.8017,35.823,35.7946,35.8088,55100.0
2010-03-01 12:30:00,50.38,50.38,50.22,50.25,147400.0,35.8159,35.8159,35.7022,35.7235,147400.0
2010-03-01 12:35:00,50.26,50.31,50.19,50.31,54000.0,35.7306,35.7662,35.6808,35.7662,54000.0
2010-03-01 12:40:00,50.3,50.36,50.26,50.33,44400.0,35.759,35.8017,35.7306,35.7804,44400.0
2010-03-01 12:45:00,50.34,50.35,50.29,50.32,29300.0,35.7875,35.7946,35.7519,35.7733,29300.0
2010-03-01 12:50:00,50.32,50.32,50.18,50.24,52600.0,35.7733,35.7733,35.6737,35.7164,52600.0
2010-03-01 12:55:00,50.23,50.23,50.14,50.21,88300.0,35.7093,35.7093,35.6453,35.6951,88300.0
2010-03-01 13:00:00,50.2,50.24,50.06,50.11,62500.0,35.688,35.7164,35.5884,35.624,62500.0
2010-03-01 13:05:00,50.1,50.15,50.05,50.15,44200.0,35.6169,35.6524,35.5813,35.6524,44200.0
2010-03-01 13:10:00,50.15,50.19,50.06,50.19,63500.0,35.6524,35.6808,35.5884,35.6808,63500.0
2010-03-01 13:15:00,50.2,50.23,50.17,50.17,34900.0,35.688,35.7093,35.6666,35.6666,34900.0
2010-03-01 13:20:00,50.17,50.17,50.03,50.03,79500.0,35.6666,35.6666,35.5671,35.5671,79500.0
2010-03-01 13:25:00,50.03,50.05,49.97,50.05,101200.0,35.5671,35.5813,35.5244,35.5813,101200.0
2010-03-01 13:30:00,50.04,50.13,50.03,50.09,34100.0,35.5742,35.6382,35.5671,35.6098,34100.0
2010-03-01 13:35:00,50.1,50.12,50.06,50.08,38600.0,35.6169,35.6311,35.5884,35.6026,38600.0
2010-03-01 13:40:00,50.08,50.13,50.05,50.11,53400.0,35.6026,35.6382,35.5813,35.624,53400.0
2010-03-01 13:45:00,50.12,50.25,50.12,50.23,63100.0,35.6311,35.7235,35.6311,35.7093,63100.0
2010-03-01 13:50:00,50.24,50.27,50.23,50.25,59800.0,35.7164,35.7377,35.7093,35.7235,59800.0
2010-03-01 13:55:00,50.25,50.29,50.24,50.29,52800.0,35.7235,35.7519,35.7164,35.7519,52800.0
2010-03-01 14:00:00,50.29,50.29,50.22,50.27,53100.0,35.7519,35.7519,35.7022,35.7377,53100.0
2010-03-01 14:05:00,50.28,50.28,50.18,50.18,47700.0,35.7448,35.7448,35.6737,35.6737,47700.0
2010-03-01 14:10:00,50.19,50.24,50.16,50.23,29800.0,35.6808,35.7164,35.6595,35.7093,29800.0
2010-03-01 14:15:00,50.23,50.3,50.21,50.25,66600.0,35.7093,35.759,35.6951,35.7235,66600.0
2010-03-01 14:20:00,50.25,50.28,50.18,50.26,108800.0,35.7235,35.7448,35.6737,35.7306,108800.0
2010-03-01 14:25:00,50.26,50.35,50.26,50.34,54500.0,35.7306,35.7946,35.7306,35.7875,54500.0
2010-03-01 14:30:00,50.34,50.35,50.28,50.28,43200.0,35.7875,35.7946,35.7448,35.7448,43200.0
2010-03-01 14:35:00,50.27,50.32,50.26,50.3,40400.0,35.7377,35.7733,35.7306,35.759,40400.0
2010-03-01 14:40:00,50.28,50.32,50.27,50.28,42400.0,35.7448,35.7733,35.7377,35.7448,42400.0
2010-03-01 14:45:00,50.28,50.3,50.26,50.27,39600.0,35.7448,35.759,35.7306,35.7377,39600.0
2010-03-01 14:50:00,50.27,50.27,50.18,50.25,74700.0,35.7377,35.7377,35.6737,35.7235,74700.0
2010-03-01 14:55:00,50.26,50.26,50.19,50.25,56900.0,35.7306,35.7306,35.6808,35.7235,56900.0
2010-03-01 15:00:00,50.25,50.25,50.19,50.21,48500.0,35.7235,35.7235,35.6808,35.6951,48500.0
2010-03-01 15:05:00,50.22,50.23,50.1,50.13,93700.0,35.7022,35.7093,35.6169,35.6382,93700.0
2010-03-01 15:10:00,50.12,50.17,50.09,50.13,69400.0,35.6311,35.6666,35.6098,35.6382,69400.0
2010-03-01 15:15:00,50.12,50.17,50.11,50.12,103100.0,35.6311,35.6666,35.624,35.6311,103100.0
2010-03-01 15:20:00,50.12,50.23,50.12,50.23,78600.0,35.6311,35.7093,35.6311,35.7093,78600.0
2010-03-01 15:25:00,50.23,50.24,50.18,50.19,39000.0,35.7093,35.7164,35.6737,35.6808,39000.0
2010-03-01 15:30:00,50.21,50.27,50.21,50.24,64800.0,35.6951,35.7377,35.6951,35.7164,64800.0
2010-03-01 15:35:00,50.23,50.28,50.22,50.26,72700.0,35.7093,35.7448,35.7022,35.7306,72700.0
2010-03-01 15:40:00,50.26,50.26,50.18,50.22,109600.0,35.7306,35.7306,35.6737,35.7022,109600.0
2010-03-01 15:45:00,50.21,50.23,50.18,50.22,170400.0,35.6951,35.7093,35.6737,35.7022,170400.0
2010-03-01 15:50:00,50.21,50.28,50.21,50.27,221300.0,35.6951,35.7448,35.6951,35.7377,221300.0
2010-03-01 15:55:00,50.28,50.33,50.24,50.28,264700.0,35.7448,35.7804,35.7164,35.7448,264700.0
2010-03-02 09:30:00,50.56,50.83,50.52,50.82,208100.0,35.9439,36.1358,35.9155,36.1287,208100.0
2010-03-02 09:35:00,50.83,50.86,50.6,50.71,203700.0,36.1358,36.1572,35.9723,36.0505,203700.0
2010-03-02 09:40:00,50.7,50.95,50.7,50.87,214600.0,36.0434,36.2211,36.0434,36.1643,214600.0
2010-03-02 09:45:00,50.87,50.93,50.8,50.89,118800.0,36.1643,36.2069,36.1145,36.1785,118800.0
2010-03-02 09:50:00,50.89,51.08,50.87,51.03,295400.0,36.1785,36.3136,36.1643,36.278,295400.0
2010-03-02 09:55:00,51.02,51.14,50.98,51.01,245400.0,36.2709,36.3562,36.2425,36.2638,245400.0
2010-03-02 10:00:00,51.0,51.12,51.0,51.05,210300.0,36.2567,36.342,36.2567,36.2922,210300.0
2010-03-02 10:05:00,51.05,51.1,51.0,51.04,109800.0,36.2922,36.3278,36.2567,36.2851,109800.0
2010-03-02 10:10:00,51.03,51.06,50.98,51.01,159500.0,36.278,36.2993,36.2425,36.2638,159500.0
2010-03-02 10:15:00,51.0,51.05,50.93,50.93,255800.0,36.2567,36.2922,36.2069,36.2069,255800.0
2010-03-02 10:20:00,50.94,51.04,50.92,51.02,138700.0,36.214,36.2851,36.1998,36.2709,138700.0
2010-03-02 10:25:00,51.02,51.2,51.0,51.16,157200.0,36.2709,36.3989,36.2567,36.3704,157200.0
2010-03-02 10:30:00,51.16,51.2,51.04,51.04,148600.0,36.3704,36.3989,36.2851,36.2851,148600.0
2010-03-02 10:35:00,51.03,51.21,51.03,51.19,197800.0,36.278,36.406,36.278,36.3918,197800.0
2010-03-02 10:40:00,51.19,51.32,51.19,51.3,247700.0,36.3918,36.4842,36.3918,36.47,247700.0
2010-03-02 10:45:00,51.29,51.61,51.29,51.61,370200.0,36.4629,36.6903,36.4629,36.6903,370200.0
2010-03-02 10:50:00,51.61,51.81,51.61,51.75,426500.0,36.6903,36.8325,36.6903,36.7899,426500.0
2010-03-02 10:55:00,51.75,51.89,51.75,51.79,255300.0,36.7899,36.8894,36.7899,36.8183,255300.0
2010-03-02 11:00:00,51.79,51.86,51.72,51.76,172100.0,36.8183,36.8681,36.7685,36.797,172100.0
2010-03-02 11:05:00,51.76,51.85,51.71,51.83,199400.0,36.797,36.861,36.7614,36.8467,199400.0
2010-03-02 11:10:00,51.84,51.87,51.77,51.8,218400.0,36.8539,36.8752,36.8041,36.8254,218400.0
2010-03-02 11:15:00,51.81,51.84,51.68,51.71,211800.0,36.8325,36.8539,36.7401,36.7614,211800.0
2010-03-02 11:20:00,51.72,51.88,51.72,51.88,118700.0,36.7685,36.8823,36.7685,36.8823,118700.0
2010-03-02 11:25:00,51.88,51.97,51.85,51.88,142500.0,36.8823,36.9463,36.861,36.8823,142500.0
2010-03-02 11:30:00,51.89,51.89,51.76,51.8,126200.0,36.8894,36.8894,36.797,36.8254,126200.0
2010-03-02 11:35:00,51.8,51.9,51.78,51.85,141100.0,36.8254,36.8965,36.8112,36.861,141100.0
2010-03-02 11:40:00,51.85,51.92,51.85,51.88,82800.0,36.861,36.9107,36.861,36.8823,82800.0
2010-03-02 11:45:00,51.89,51.9,51.82,51.83,56800.0,36.8894,36.8965,36.8396,36.8467,56800.0
2010-03-02 11:50:00,51.82,51.9,51.82,51.85,72500.0,36.8396,36.8965,36.8396,36.861,72500.0
2010-03-02 11:55:00,51.86,51.88,51.75,51.77,71000.0,36.8681,36.8823,36.7899,36.8041,71000.0
2010-03-02 12:00:00,51.77,51.84,51.75,51.82,83800.0,36.8041,36.8539,36.7899,36.8396,83800.0
2010-03-02 12:05:00,51.82,51.9,51.8,51.87,85900.0,36.8396,36.8965,36.8254,36.8752,85900.0
2010-03-02 12:10:00,51.87,51.89,51.79,51.79,76000.0,36.8752,36.8894,36.8183,36.8183,76000.0
2010-03-02 12:15:00,51.79,51.8,51.65,51.7,109500.0,36.8183,36.8254,36.7188,36.7543,109500.0
2010-03-02 12:20:00,51.7,51.71,51.62,51.64,101000.0,36.7543,36.7614,36.6975,36.7117,101000.0
2010-03-02 12:25:00,51.64,51.65,51.58,51.63,66700.0,36.7117,36.7188,36.669,36.7046,66700.0
2010-03-02 12:30:00,51.64,51.66,51.58,51.59,74100.0,36.7117,36.7259,36.669,36.6761,74100.0
2010-03-02 12:35:00,51.59,51.66,51.58,51.65,59500.0,36.6761,36.7259,36.669,36.7188,59500.0
2010-03-02 12:40:00,51.65,51.71,51.62,51.7,51800.0,36.7188,36.7614,36.6975,36.7543,51800.0
2010-03-02 12:45:00,51.71,51.77,51.68,51.76,51400.0,36.7614,36.8041,36.7401,36.797,51400.0
2010-03-02 12:50:00,51.76,51.81,51.73,51.78,54100.0,36.797,36.8325,36.7757,36.8112,54100.0
2010-03-02 12:55:00,51.78,51.96,51.77,51.95,65100.0,36.8112,36.9392,36.8041,36.9321,65100.0
2010-03-02 13:00:00,51.95,52.09,51.95,52.08,125100.0,36.9321,37.0316,36.9321,37.0245,125100.0
2010-03-02 13:05:00,52.08,52.1,52.01,52.05,90800.0,37.0245,37.0387,36.9747,37.0032,90800.0
2010-03-02 13:10:00,52.05,52.05,51.94,51.99,55100.0,37.0032,37.0032,36.925,36.9605,55100.0
2010-03-02 13:15:00,51.99,52.11,51.99,52.11,56300.0,36.9605,37.0458,36.9605,37.0458,56300.0
2010-03-02 13:20:00,52.11,52.12,52.06,52.1,76400.0,37.0458,37.0529,37.0103,37.0387,76400.0
2010-03-02 13:25:00,52.1,52.11,52.07,52.09,44600.0,37.0387,37.0458,37.0174,37.0316,44600.0
2010-03-02 13:30:00,52.09,52.15,52.08,52.15,63200.0,37.0316,37.0742,37.0245,37.0742,63200.0
2010-03-02 13:35:00,52.14,52.19,52.12,52.19,90800.0,37.0671,37.1027,37.0529,37.1027,90800.0
2010-03-02 13:40:00,52.18,52.25,52.18,52.2,102800.0,37.0956,37.1453,37.0956,37.1098,102800.0
2010-03-02 13:45:00,52.21,52.23,52.16,52.18,58400.0,37.1169,37.1311,37.0814,37.0956,58400.0
2010-03-02 13:50:00,52.17,52.3,52.16,52.29,112200.0,37.0885,37.1809,37.0814,37.1738,112200.0
2010-03-02 13:55:00,52.29,52.4,52.27,52.36,135500.0,37.1738,37.252,37.1596,37.2235,135500.0
2010-03-02 14:00:00,52.35,52.38,52.31,52.31,80700.0,37.2164,37.2378,37.188,37.188,80700.0
2010-03-02 14:05:00,52.3,52.3,52.21,52.27,90200.0,37.1809,37.1809,37.1169,37.1596,90200.0
2010-03-02 14:10:00,52.27,52.27,52.18,52.2,93500.0,37.1596,37.1596,37.0956,37.1098,93500.0
2010-03-02 14:15:00,52.19,52.19,52.09,52.15,120700.0,37.1027,37.1027,37.0316,37.0742,120700.0
2010-03-02 14:20:00,52.15,52.15,52.06,52.07,74700.0,37.0742,37.0742,37.0103,37.0174,74700.0
2010-03-02 14:25:00,52.06,52.06,51.92,51.92,90100.0,37.0103,37.0103,36.9107,36.9107,90100.0
2010-03-02 14:30:00,51.92,51.99,51.85,51.98,123800.0,36.9107,36.9605,36.861,36.9534,123800.0
2010-03-02 14:35:00,51.99,52.0,51.9,51.96,68700.0,36.9605,36.9676,36.8965,36.9392,68700.0
2010-03-02 14:40:00,51.97,51.97,51.85,51.89,82600.0,36.9463,36.9463,36.861,36.8894,82600.0
2010-03-02 14:45:00,51.89,51.92,51.83,51.84,41600.0,36.8894,36.9107,36.8467,36.8539,41600.0
2010-03-02 14:50:00,51.83,51.85,51.64,51.65,134600.0,36.8467,36.861,36.7117,36.7188,134600.0
2010-03-02 14:55:00,51.65,51.73,51.57,51.58,113700.0,36.7188,36.7757,36.6619,36.669,113700.0
2010-03-02 15:00:00,51.58,51.74,51.58,51.74,90100.0,36.669,36.7828,36.669,36.7828,90100.0
2010-03-02 15:05:00,51.73,51.8,51.69,51.78,71200.0,36.7757,36.8254,36.7472,36.8112,71200.0
2010-03-02 15:10:00,51.78,51.84,51.75,51.82,79900.0,36.8112,36.8539,36.7899,36.8396,79900.0
2010-03-02 15:15:00,51.82,51.85,51.75,51.75,84800.0,36.8396,36.861,36.7899,36.7899,84800.0
2010-03-02 15:20:00,51.75,51.75,51.68,51.69,49700.0,36.7899,36.7899,36.7401,36.7472,49700.0
2010-03-02 15:25:00,51.69,51.7,51.46,51.46,137600.0,36.7472,36.7543,36.5837,36.5837,137600.0
2010-03-02 15:30:00,51.46,51.55,51.43,51.55,227600.0,36.5837,36.6477,36.5624,36.6477,227600.0
2010-03-02 15:35:00,51.55,51.6,51.52,51.6,143400.0,36.6477,36.6832,36.6264,36.6832,143400.0
2010-03-02 15:40:00,51.59,51.65,51.57,51.58,210300.0,36.6761,36.7188,36.6619,36.669,210300.0
2010-03-02 15:45:00,51.58,51.63,51.57,51.61,246600.0,36.669,36.7046,36.6619,36.6903,246600.0
2010-03-02 15:50:00,51.62,51.65,51.61,51.65,320600.0,36.6975,36.7188,36.6903,36.7188,320600.0
2010-03-02 15:55:00,51.64,51.73,51.62,51.72,467600.0,36.7117,36.7757,36.6975,36.7685,467600.0
2010-03-03 09:30:00,52.03,52.24,51.76,51.88,285300.0,36.9889,37.1382,36.797,36.8823,285300.0
2010-03-03 09:35:00,51.86,52.1,51.71,52.06,156800.0,36.8681,37.0387,36.7614,37.0103,156800.0
2010-03-03 09:40:00,52.05,52.34,51.97,52.34,134100.0,37.0032,37.2093,36.9463,37.2093,134100.0
2010-03-03 09:45:00,52.33,52.45,52.27,52.36,138000.0,37.2022,37.2875,37.1596,37.2235,138000.0
2010-03-03 09:50:00,52.36,52.47,52.25,52.25,145300.0,37.2235,37.3017,37.1453,37.1453,145300.0
2010-03-03 09:55:00,52.24,52.26,52.18,52.21,124100.0,37.1382,37.1524,37.0956,37.1169,124100.0
2010-03-03 10:00:00,52.22,52.42,52.06,52.07,250700.0,37.124,37.2662,37.0103,37.0174,250700.0
2010-03-03 10:05:00,52.07,52.35,52.03,52.23,184200.0,37.0174,37.2164,36.9889,37.1311,184200.0
2010-03-03 10:10:00,52.23,52.26,52.07,52.15,113100.0,37.1311,37.1524,37.0174,37.0742,113100.0
2010-03-03 10:15:00,52.16,52.2,52.04,52.14,74800.0,37.0814,37.1098,36.996,37.0671,74800.0
2010-03-03 10:20:00,52.15,52.23,52.1,52.19,88300.0,37.0742,37.1311,37.0387,37.1027,88300.0
2010-03-03 10:25:00,52.18,52.2,52.1,52.13,82100.0,37.0956,37.1098,37.0387,37.06,82100.0
2010-03-03 10:30:00,52.11,52.27,52.03,52.22,203100.0,37.0458,37.1596,36.9889,37.124,203100.0
2010-03-03 10:35:00,52.21,52.45,52.21,52.26,150200.0,37.1169,37.2875,37.1169,37.1524,150200.0
2010-03-03 10:40:00,52.27,52.27,52.15,52.22,147600.0,37.1596,37.1596,37.0742,37.124,147600.0
2010-03-03 10:45:00,52.22,52.33,52.19,52.29,98100.0,37.124,37.2022,37.1027,37.1738,98100.0
2010-03-03 10:50:00,52.29,52.33,52.2,52.29,95500.0,37.1738,37.2022,37.1098,37.1738,95500.0
2010-03-03 10:55:00,52.3,52.43,52.3,52.4,132000.0,37.1809,37.2733,37.1809,37.252,132000.0
2010-03-03 11:00:00,52.41,52.52,52.37,52.41,163600.0,37.2591,37.3373,37.2306,37.2591,163600.0
2010-03-03 11:05:00,52.41,52.48,52.4,52.4,87200.0,37.2591,37.3088,37.252,37.252,87200.0
2010-03-03 11:10:00,52.41,52.43,52.29,52.32,105200.0,37.2591,37.2733,37.1738,37.1951,105200.0
2010-03-03 11:15:00,52.33,52.44,52.29,52.3,79800.0,37.2022,37.2804,37.1738,37.1809,79800.0
2010-03-03 11:20:00,52.31,52.42,52.3,52.42,112900.0,37.188,37.2662,37.1809,37.2662,112900.0
2010-03-03 11:25:00,52.43,52.55,52.4,52.53,111300.0,37.2733,37.3586,37.252,37.3444,111300.0
2010-03-03 11:30:00,52.54,52.57,52.48,52.5,69200.0,37.3515,37.3728,37.3088,37.3231,69200.0
2010-03-03 11:35:00,52.5,52.52,52.35,52.39,114400.0,37.3231,37.3373,37.2164,37.2449,114400.0
2010-03-03 11:40:00,52.39,52.46,52.37,52.43,62200.0,37.2449,37.2946,37.2306,37.2733,62200.0
2010-03-03 11:45:00,52.44,52.51,52.42,52.46,59400.0,37.2804,37.3302,37.2662,37.2946,59400.0
2010-03-03 11:50:00,52.47,52.48,52.38,52.42,65100.0,37.3017,37.3088,37.2378,37.2662,65100.0
2010-03-03 11:55:00,52.43,52.51,52.43,52.48,47900.0,37.2733,37.3302,37.2733,37.3088,47900.0
2010-03-03 12:00:00,52.48,52.54,52.41,52.45,57400.0,37.3088,37.3515,37.2591,37.2875,57400.0
2010-03-03 12:05:00,52.45,52.48,52.35,52.36,121800.0,37.2875,37.3088,37.2164,37.2235,121800.0
2010-03-03 12:10:00,52.37,52.42,52.36,52.41,47100.0,37.2306,37.2662,37.2235,37.2591,47100.0
2010-03-03 12:15:00,52.41,52.42,52.38,52.4,42400.0,37.2591,37.2662,37.2378,37.252,42400.0
2010-03-03 12:20:00,52.38,52.5,52.38,52.5,41400.0,37.2378,37.3231,37.2378,37.3231,41400.0
2010-03-03 12:25:00,52.49,52.55,52.46,52.54,74900.0,37.316,37.3586,37.2946,37.3515,74900.0
2010-03-03 12:30:00,52.54,52.54,52.47,52.49,74700.0,37.3515,37.3515,37.3017,37.316,74700.0
2010-03-03 12:35:00,52.48,52.48,52.39,52.41,72700.0,37.3088,37.3088,37.2449,37.2591,72700.0
2010-03-03 12:40:00,52.42,52.47,52.41,52.41,44600.0,37.2662,37.3017,37.2591,37.2591,44600.0
2010-03-03 12:45:00,52.41,52.46,52.4,52.44,47000.0,37.2591,37.2946,37.252,37.2804,47000.0
2010-03-03 12:50:00,52.44,52.45,52.3,52.31,86500.0,37.2804,37.2875,37.1809,37.188,86500.0
2010-03-03 12:55:00,52.31,52.4,52.31,52.35,69800.0,37.188,37.252,37.188,37.2164,69800.0
2010-03-03 13:00:00,52.35,52.41,52.33,52.39,34900.0,37.2164,37.2591,37.2022,37.2449,34900.0
2010-03-03 13:05:00,52.4,52.46,52.4,52.42,46400.0,37.252,37.2946,37.252,37.2662,46400.0
2010-03-03 13:10:00,52.41,52.42,52.33,52.35,47900.0,37.2591,37.2662,37.2022,37.2164,47900.0
2010-03-03 13:15:00,52.35,52.43,52.3,52.42,70200.0,37.2164,37.2733,37.1809,37.2662,70200.0
2010-03-03 13:20:00,52.43,52.52,52.4,52.43,63100.0,37.2733,37.3373,37.252,37.2733,63100.0
2010-03-03 13:25:00,52.42,52.46,52.31,52.32,26100.0,37.2662,37.2946,37.188,37.1951,26100.0
2010-03-03 13:30:00,52.33,52.37,52.28,52.28,52700.0,37.2022,37.2306,37.1667,37.1667,52700.0
2010-03-03 13:35:00,52.28,52.29,52.23,52.28,41900.0,37.1667,37.1738,37.1311,37.1667,41900.0
2010-03-03 13:40:00,52.29,52.33,52.25,52.28,36000.0,37.1738,37.2022,37.1453,37.1667,36000.0
2010-03-03 13:45:00,52.27,52.29,52.23,52.26,33200.0,37.1596,37.1738,37.1311,37.1524,33200.0
2010-03-03 13:50:00,52.26,52.28,52.22,52.26,51600.0,37.1524,37.1667,37.124,37.1524,51600.0
2010-03-03 13:55:00,52.26,52.29,52.23,52.26,65900.0,37.1524,37.1738,37.1311,37.1524,65900.0
2010-03-03 14:00:00,52.25,52.3,52.24,52.28,119100.0,37.1453,37.1809,37.1382,37.1667,119100.0
2010-03-03 14:05:00,52.28,52.29,52.23,52.27,67100.0,37.1667,37.1738,37.1311,37.1596,67100.0
2010-03-03 14:10:00,52.27,52.28,52.22,52.24,47900.0,37.1596,37.1667,37.124,37.1382,47900.0
2010-03-03 14:15:00,52.24,52.24,52.15,52.17,59200.0,37.1382,37.1382,37.0742,37.0885,59200.0
2010-03-03 14:20:00,52.18,52.19,52.03,52.08,87100.0,37.0956,37.1027,36.9889,37.0245,87100.0
2010-03-03 14:25:00,52.09,52.09,51.96,52.01,108000.0,37.0316,37.0316,36.9392,36.9747,108000.0
2010-03-03 14:30:00,52.01,52.1,52.01,52.08,62400.0,36.9747,37.0387,36.9747,37.0245,62400.0
2010-03-03 14:35:00,52.08,52.1,52.04,52.06,58100.0,37.0245,37.0387,36.996,37.0103,58100.0
2010-03-03 14:40:00,52.07,52.09,51.9,51.9,92800.0,37.0174,37.0316,36.8965,36.8965,92800.0
2010-03-03 14:45:00,51.9,51.92,51.82,51.86,150500.0,36.8965,36.9107,36.8396,36.8681,150500.0
2010-03-03 14:50:00,51.87,52.05,51.85,52.03,65300.0,36.8752,37.0032,36.861,36.9889,65300.0
2010-03-03 14:55:00,52.02,52.06,51.96,51.98,78300.0,36.9818,37.0103,36.9392,36.9534,78300.0
2010-03-03 15:00:00,51.98,52.14,51.95,52.11,93800.0,36.9534,37.0671,36.9321,37.0458,93800.0
2010-03-03 15:05:00,52.1,52.17,52.08,52.14,68000.0,37.0387,37.0885,37.0245,37.0671,68000.0
2010-03-03 15:10:00,52.14,52.19,52.08,52.09,144400.0,37.0671,37.1027,37.0245,37.0316,144400.0
2010-03-03 15:15:00,52.09,52.13,52.06,52.12,70300.0,37.0316,37.06,37.0103,37.0529,70300.0
2010-03-03 15:20:00,52.13,52.14,52.03,52.04,66300.0,37.06,37.0671,36.9889,36.996,66300.0
2010-03-03 15:25:00,52.04,52.04,51.98,52.02,76500.0,36.996,36.996,36.9534,36.9818,76500.0
2010-03-03 15:30:00,52.01,52.12,51.98,52.11,79700.0,36.9747,37.0529,36.9534,37.0458,79700.0
2010-03-03 15:35:00,52.11,52.17,52.06,52.09,100800.0,37.0458,37.0885,37.0103,37.0316,100800.0
2010-03-03 15:40:00,52.09,52.13,52.05,52.06,122300.0,37.0316,37.06,37.0032,37.0103,122300.0
2010-03-03 15:45:00,52.07,52.1,52.06,52.06,119100.0,37.0174,37.0387,37.0103,37.0103,119100.0
2010-03-03 15:50:00,52.06,52.07,51.96,51.96,121500.0,37.0103,37.0174,36.9392,36.9392,121500.0
2010-03-03 15:55:00,51.96,51.96,51.9,51.95,278500.0,36.9392,36.9392,36.8965,36.9321,278500.0
2010-03-04 09:30:00,51.61,51.8,51.56,51.64,151700.0,36.6903,36.8254,36.6548,36.7117,151700.0
2010-03-04 09:35:00,51.64,51.84,51.31,51.31,274700.0,36.7117,36.8539,36.4771,36.4771,274700.0
2010-03-04 09:40:00,51.32,51.53,51.31,51.35,177700.0,36.4842,36.6335,36.4771,36.5055,177700.0
2010-03-04 09:45:00,51.35,51.46,51.2,51.29,180000.0,36.5055,36.5837,36.3989,36.4629,180000.0
2010-03-04 09:50:00,51.29,51.5,51.23,51.33,126800.0,36.4629,36.6121,36.4202,36.4913,126800.0
2010-03-04 09:55:00,51.33,51.43,51.27,51.38,110600.0,36.4913,36.5624,36.4486,36.5268,110600.0
2010-03-04 10:00:00,51.38,51.48,51.2,51.22,166200.0,36.5268,36.5979,36.3989,36.4131,166200.0
2010-03-04 10:05:00,51.22,51.23,51.04,51.07,228500.0,36.4131,36.4202,36.2851,36.3065,228500.0
2010-03-04 10:10:00,51.07,51.21,51.07,51.15,137700.0,36.3065,36.406,36.3065,36.3633,137700.0
2010-03-04 10:15:00,51.15,51.15,51.0,51.03,212400.0,36.3633,36.3633,36.2567,36.278,212400.0
2010-03-04 10:20:00,51.04,51.05,50.9,50.97,206400.0,36.2851,36.2922,36.1856,36.2354,206400.0
2010-03-04 10:25:00,50.96,51.07,50.83,51.03,181400.0,36.2283,36.3065,36.1358,36.278,181400.0
2010-03-04 10:30:00,51.03,51.03,50.72,50.75,216800.0,36.278,36.278,36.0576,36.079,216800.0
2010-03-04 10:35:00,50.75,50.84,50.69,50.71,191400.0,36.079,36.1429,36.0363,36.0505,191400.0
2010-03-04 10:40:00,50.71,50.75,50.5,50.74,316900.0,36.0505,36.079,35.9012,36.0719,316900.0
2010-03-04 10:45:00,50.74,50.88,50.65,50.87,161100.0,36.0719,36.1714,36.0079,36.1643,161100.0
2010-03-04 10:50:00,50.88,50.96,50.71,50.73,200100.0,36.1714,36.2283,36.0505,36.0647,200100.0
2010-03-04 10:55:00,50.74,50.84,50.63,50.67,174000.0,36.0719,36.1429,35.9937,36.0221,174000.0
2010-03-04 11:00:00,50.68,50.76,50.6,50.76,182400.0,36.0292,36.0861,35.9723,36.0861,182400.0
2010-03-04 11:05:00,50.76,50.95,50.76,50.88,138200.0,36.0861,36.2211,36.0861,36.1714,138200.0
2010-03-04 11:10:00,50.89,50.96,50.76,50.78,85900.0,36.1785,36.2283,36.0861,36.1003,85900.0
2010-03-04 11:15:00,50.78,50.88,50.7,50.71,104900.0,36.1003,36.1714,36.0434,36.0505,104900.0
2010-03-04 11:20:00,50.7,50.71,50.62,50.7,98400.0,36.0434,36.0505,35.9865,36.0434,98400.0
2010-03-04 11:25:00,50.7,50.73,50.58,50.65,117600.0,36.0434,36.0647,35.9581,36.0079,117600.0
2010-03-04 11:30:00,50.66,50.75,50.59,50.59,102000.0,36.015,36.079,35.9652,35.9652,102000.0
2010-03-04 11:35:00,50.6,50.7,50.59,50.62,96700.0,35.9723,36.0434,35.9652,35.9865,96700.0
2010-03-04 11:40:00,50.61,50.69,50.58,50.61,83700.0,35.9794,36.0363,35.9581,35.9794,83700.0
2010-03-04 11:45:00,50.61,50.7,50.58,50.61,103800.0,35.9794,36.0434,35.9581,35.9794,103800.0
2010-03-04 11:50:00,50.59,50.62,50.56,50.59,94200.0,35.9652,35.9865,35.9439,35.9652,94200.0
2010-03-04 11:55:00,50.59,50.75,50.51,50.74,188600.0,35.9652,36.079,35.9083,36.0719,188600.0
2010-03-04 12:00:00,50.74,50.76,50.52,50.55,133200.0,36.0719,36.0861,35.9155,35.9368,133200.0
2010-03-04 12:05:00,50.55,50.63,50.42,50.42,135500.0,35.9368,35.9937,35.8444,35.8444,135500.0
2010-03-04 12:10:00,50.43,50.52,50.42,50.5,65500.0,35.8515,35.9155,35.8444,35.9012,65500.0
2010-03-04 12:15:00,50.5,50.54,50.45,50.54,137700.0,35.9012,35.9297,35.8657,35.9297,137700.0
2010-03-04 12:20:00,50.54,50.75,50.54,50.74,130800.0,35.9297,36.079,35.9297,36.0719,130800.0
2010-03-04 12:25:00,50.74,50.78,50.66,50.74,69700.0,36.0719,36.1003,36.015,36.0719,69700.0
2010-03-04 12:30:00,50.75,50.79,50.69,50.71,92800.0,36.079,36.1074,36.0363,36.0505,92800.0
2010-03-04 12:35:00,50.7,50.71,50.61,50.64,85000.0,36.0434,36.0505,35.9794,36.0008,85000.0
2010-03-04 12:40:00,50.63,50.74,50.58,50.72,63000.0,35.9937,36.0719,35.9581,36.0576,63000.0
2010-03-04 12:45:00,50.72,50.75,50.69,50.69,68900.0,36.0576,36.079,36.0363,36.0363,68900.0
2010-03-04 12:50:00,50.69,50.78,50.67,50.76,75400.0,36.0363,36.1003,36.0221,36.0861,75400.0
2010-03-04 12:55:00,50.75,50.76,50.68,50.69,55700.0,36.079,36.0861,36.0292,36.0363,55700.0
2010-03-04 13:00:00,50.68,50.69,50.57,50.57,69600.0,36.0292,36.0363,35.951,35.951,69600.0
2010-03-04 13:05:00,50.58,50.6,50.49,50.51,113400.0,35.9581,35.9723,35.8941,35.9083,113400.0
2010-03-04 13:10:00,50.5,50.53,50.47,50.52,51700.0,35.9012,35.9226,35.8799,35.9155,51700.0
2010-03-04 13:15:00,50.52,50.65,50.5,50.54,144000.0,35.9155,36.0079,35.9012,35.9297,144000.0
2010-03-04 13:20:00,50.54,50.59,50.54,50.56,69800.0,35.9297,35.9652,35.9297,35.9439,69800.0
2010-03-04 13:25:00,50.55,50.61,50.54,50.58,37200.0,35.9368,35.9794,35.9297,35.9581,37200.0
2010-03-04 13:30:00,50.57,50.58,50.47,50.47,83600.0,35.951,35.9581,35.8799,35.8799,83600.0
2010-03-04 13:35:00,50.47,50.49,50.44,50.47,59700.0,35.8799,35.8941,35.8586,35.8799,59700.0
2010-03-04 13:40:00,50.48,50.49,50.37,50.38,80500.0,35.887,35.8941,35.8088,35.8159,80500.0
2010-03-04 13:45:00,50.37,50.39,50.31,50.32,99700.0,35.8088,35.823,35.7662,35.7733,99700.0
2010-03-04 13:50:00,50.33,50.37,50.31,50.33,63200.0,35.7804,35.8088,35.7662,35.7804,63200.0
2010-03-04 13:55:00,50.33,50.44,50.33,50.41,80300.0,35.7804,35.8586,35.7804,35.8372,80300.0
2010-03-04 14:00:00,50.41,50.43,50.36,50.37,91600.0,35.8372,35.8515,35.8017,35.8088,91600.0
2010-03-04 14:05:00,50.38,50.43,50.35,50.41,63600.0,35.8159,35.8515,35.7946,35.8372,63600.0
2010-03-04 14:10:00,50.4,50.43,50.34,50.37,36900.0,35.8301,35.8515,35.7875,35.8088,36900.0
2010-03-04 14:15:00,50.36,50.44,50.34,50.42,103900.0,35.8017,35.8586,35.7875,35.8444,103900.0
2010-03-04 14:20:00,50.42,50.43,50.37,50.39,62200.0,35.8444,35.8515,35.8088,35.823,62200.0
2010-03-04 14:25:00,50.39,50.4,50.34,50.38,56500.0,35.823,35.8301,35.7875,35.8159,56500.0
2010-03-04 14:30:00,50.38,50.42,50.34,50.42,71900.0,35.8159,35.8444,35.7875,35.8444,71900.0
2010-03-04 14:35:00,50.42,50.44,50.36,50.41,64300.0,35.8444,35.8586,35.8017,35.8372,64300.0
2010-03-04 14:40:00,50.41,50.46,50.38,50.46,104600.0,35.8372,35.8728,35.8159,35.8728,104600.0
2010-03-04 14:45:00,50.46,50.62,50.46,50.6,148300.0,35.8728,35.9865,35.8728,35.9723,148300.0
2010-03-04 14:50:00,50.59,50.75,50.59,50.7,131200.0,35.9652,36.079,35.9652,36.0434,131200.0
2010-03-04 14:55:00,50.7,50.73,50.68,50.7,148300.0,36.0434,36.0647,36.0292,36.0434,148300.0
2010-03-04 15:00:00,50.71,50.71,50.62,50.65,120300.0,36.0505,36.0505,35.9865,36.0079,120300.0
2010-03-04 15:05:00,50.65,50.69,50.63,50.64,129700.0,36.0079,36.0363,35.9937,36.0008,129700.0
2010-03-04 15:10:00,50.64,50.65,50.57,50.57,79400.0,36.0008,36.0079,35.951,35.951,79400.0
2010-03-04 15:15:00,50.58,50.63,50.58,50.58,87300.0,35.9581,35.9937,35.9581,35.9581,87300.0
2010-03-04 15:20:00,50.58,50.59,50.55,50.58,82900.0,35.9581,35.9652,35.9368,35.9581,82900.0
2010-03-04 15:25:00,50.59,50.63,50.54,50.62,124700.0,35.9652,35.9937,35.9297,35.9865,124700.0
2010-03-04 15:30:00,50.63,50.7,50.6,50.69,187100.0,35.9937,36.0434,35.9723,36.0363,187100.0
2010-03-04 15:35:00,50.7,50.71,50.66,50.68,128600.0,36.0434,36.0505,36.015,36.0292,128600.0
2010-03-04 15:40:00,50.68,50.81,50.68,50.81,189700.0,36.0292,36.1216,36.0292,36.1216,189700.0
2010-03-04 15:45:00,50.8,50.89,50.8,50.88,329600.0,36.1145,36.1785,36.1145,36.1714,329600.0
2010-03-04 15:50:00,50.88,50.9,50.85,50.89,257900.0,36.1714,36.1856,36.1501,36.1785,257900.0
2010-03-04 15:55:00,50.9,50.94,50.82,50.83,444100.0,36.1856,36.214,36.1287,36.1358,444100.0
2010-03-05 09:30:00,51.15,51.35,50.86,51.19,300100.0,36.3633,36.5055,36.1572,36.3918,300100.0
2010-03-05 09:35:00,51.21,51.42,51.2,51.24,201300.0,36.406,36.5553,36.3989,36.4273,201300.0
2010-03-05 09:40:00,51.23,51.31,51.15,51.24,197500.0,36.4202,36.4771,36.3633,36.4273,197500.0
2010-03-05 09:45:00,51.25,51.41,51.21,51.41,222100.0,36.4344,36.5482,36.406,36.5482,222100.0
2010-03-05 09:50:00,51.4,51.47,51.32,51.36,156900.0,36.5411,36.5908,36.4842,36.5126,156900.0
2010-03-05 09:55:00,51.36,51.64,51.36,51.63,225400.0,36.5126,36.7117,36.5126,36.7046,225400.0
2010-03-05 10:00:00,51.62,51.64,51.35,51.35,167000.0,36.6975,36.7117,36.5055,36.5055,167000.0
2010-03-05 10:05:00,51.35,51.44,51.29,51.42,144000.0,36.5055,36.5695,36.4629,36.5553,144000.0
2010-03-05 10:10:00,51.41,51.6,51.41,51.56,138200.0,36.5482,36.6832,36.5482,36.6548,138200.0
2010-03-05 10:15:00,51.56,51.61,51.51,51.53,104400.0,36.6548,36.6903,36.6193,36.6335,104400.0
2010-03-05 10:20:00,51.55,51.64,51.5,51.64,139200.0,36.6477,36.7117,36.6121,36.7117,139200.0
2010-03-05 10:25:00,51.64,51.77,51.59,51.7,155800.0,36.7117,36.8041,36.6761,36.7543,155800.0
2010-03-05 10:30:00,51.7,51.74,51.55,51.56,125600.0,36.7543,36.7828,36.6477,36.6548,125600.0
2010-03-05 10:35:00,51.56,51.57,51.47,51.53,101400.0,36.6548,36.6619,36.5908,36.6335,101400.0
2010-03-05 10:40:00,51.53,51.54,51.45,51.49,76300.0,36.6335,36.6406,36.5766,36.605,76300.0
2010-03-05 10:45:00,51.47,51.57,51.44,51.55,63800.0,36.5908,36.6619,36.5695,36.6477,63800.0
2010-03-05 10:50:00,51.56,51.56,51.43,51.45,96300.0,36.6548,36.6548,36.5624,36.5766,96300.0
2010-03-05 10:55:00,51.44,51.54,51.43,51.53,69700.0,36.5695,36.6406,36.5624,36.6335,69700.0
2010-03-05 11:00:00,51.52,51.55,51.5,51.52,66700.0,36.6264,36.6477,36.6121,36.6264,66700.0
2010-03-05 11:05:00,51.52,51.53,51.48,51.53,69200.0,36.6264,36.6335,36.5979,36.6335,69200.0
2010-03-05 11:10:00,51.53,51.63,51.51,51.59,67000.0,36.6335,36.7046,36.6193,36.6761,67000.0
2010-03-05 11:15:00,51.59,51.6,51.5,51.53,139100.0,36.6761,36.6832,36.6121,36.6335,139100.0
2010-03-05 11:20:00,51.53,51.56,51.46,51.52,135200.0,36.6335,36.6548,36.5837,36.6264,135200.0
2010-03-05 11:25:00,51.52,51.53,51.49,51.52,65500.0,36.6264,36.6335,36.605,36.6264,65500.0
2010-03-05 11:30:00,51.52,51.56,51.52,51.53,123000.0,36.6264,36.6548,36.6264,36.6335,123000.0
2010-03-05 11:35:00,51.53,51.61,51.53,51.59,57500.0,36.6335,36.6903,36.6335,36.6761,57500.0
2010-03-05 11:40:00,51.6,51.62,51.54,51.57,44500.0,36.6832,36.6975,36.6406,36.6619,44500.0
2010-03-05 11:45:00,51.57,51.6,51.51,51.54,155300.0,36.6619,36.6832,36.6193,36.6406,155300.0
2010-03-05 11:50:00,51.54,51.55,51.5,51.53,143500.0,36.6406,36.6477,36.6121,36.6335,143500.0
2010-03-05 11:55:00,51.54,51.54,51.38,51.46,68000.0,36.6406,36.6406,36.5268,36.5837,68000.0
2010-03-05 12:00:00,51.46,51.6,51.44,51.51,143600.0,36.5837,36.6832,36.5695,36.6193,143600.0
2010-03-05 12:05:00,51.52,51.54,51.43,51.48,50600.0,36.6264,36.6406,36.5624,36.5979,50600.0
2010-03-05 12:10:00,51.48,51.5,51.45,51.46,58900.0,36.5979,36.6121,36.5766,36.5837,58900.0
2010-03-05 12:15:00,51.46,51.49,51.43,51.44,34600.0,36.5837,36.605,36.5624,36.5695,34600.0
2010-03-05 12:20:00,51.43,51.45,51.39,51.45,59000.0,36.5624,36.5766,36.5339,36.5766,59000.0
2010-03-05 12:25:00,51.45,51.46,51.36,51.36,55600.0,36.5766,36.5837,36.5126,36.5126,55600.0
2010-03-05 12:30:00,51.36,51.4,51.34,51.35,58500.0,36.5126,36.5411,36.4984,36.5055,58500.0
2010-03-05 12:35:00,51.35,51.37,51.31,51.36,64300.0,36.5055,36.5197,36.4771,36.5126,64300.0
2010-03-05 12:40:00,51.37,51.45,51.35,51.43,47100.0,36.5197,36.5766,36.5055,36.5624,47100.0
2010-03-05 12:45:00,51.44,51.47,51.4,51.44,72100.0,36.5695,36.5908,36.5411,36.5695,72100.0
2010-03-05 12:50:00,51.44,51.57,51.43,51.57,71900.0,36.5695,36.6619,36.5624,36.6619,71900.0
2010-03-05 12:55:00,51.57,51.67,51.57,51.66,65700.0,36.6619,36.733,36.6619,36.7259,65700.0
2010-03-05 13:00:00,51.66,51.69,51.58,51.58,54700.0,36.7259,36.7472,36.669,36.669,54700.0
2010-03-05 13:05:00,51.58,51.6,51.55,51.55,39700.0,36.669,36.6832,36.6477,36.6477,39700.0
2010-03-05 13:10:00,51.55,51.55,51.48,51.5,83400.0,36.6477,36.6477,36.5979,36.6121,83400.0
2010-03-05 13:15:00,51.5,51.58,51.48,51.54,53400.0,36.6121,36.669,36.5979,36.6406,53400.0
2010-03-05 13:20:00,51.55,51.56,51.49,51.56,41800.0,36.6477,36.6548,36.605,36.6548,41800.0
2010-03-05 13:25:00,51.56,51.57,51.48,51.49,72900.0,36.6548,36.6619,36.5979,36.605,72900.0
2010-03-05 13:30:00,51.48,51.55,51.45,51.46,73400.0,36.5979,36.6477,36.5766,36.5837,73400.0
2010-03-05 13:35:00,51.45,51.46,51.27,51.28,76800.0,36.5766,36.5837,36.4486,36.4557,76800.0
2010-03-05 13:40:00,51.27,51.32,51.26,51.3,45300.0,36.4486,36.4842,36.4415,36.47,45300.0
2010-03-05 13:45:00,51.3,51.32,51.28,51.31,47700.0,36.47,36.4842,36.4557,36.4771,47700.0
2010-03-05 13:50:00,51.32,51.34,51.29,51.3,64000.0,36.4842,36.4984,36.4629,36.47,64000.0
2010-03-05 13:55:00,51.3,51.32,51.24,51.28,38500.0,36.47,36.4842,36.4273,36.4557,38500.0
2010-03-05 14:00:00,51.28,51.33,51.25,51.33,23500.0,36.4557,36.4913,36.4344,36.4913,23500.0
2010-03-05 14:05:00,51.32,51.65,51.3,51.37,57000.0,36.4842,36.7188,36.47,36.5197,57000.0
2010-03-05 14:10:00,51.37,51.37,51.31,51.35,26300.0,36.5197,36.5197,36.4771,36.5055,26300.0
2010-03-05 14:15:00,51.34,51.35,51.24,51.25,44400.0,36.4984,36.5055,36.4273,36.4344,44400.0
2010-03-05 14:20:00,51.25,51.28,51.25,51.25,54700.0,36.4344,36.4557,36.4344,36.4344,54700.0
2010-03-05 14:25:00,51.24,51.36,51.21,51.34,53300.0,36.4273,36.5126,36.406,36.4984,53300.0
2010-03-05 14:30:00,51.34,51.38,51.33,51.34,57300.0,36.4984,36.5268,36.4913,36.4984,57300.0
2010-03-05 14:35:00,51.34,51.46,51.33,51.45,44800.0,36.4984,36.5837,36.4913,36.5766,44800.0
2010-03-05 14:40:00,51.44,51.5,51.42,51.43,114200.0,36.5695,36.6121,36.5553,36.5624,114200.0
2010-03-05 14:45:00,51.44,51.52,51.44,51.44,92700.0,36.5695,36.6264,36.5695,36.5695,92700.0
2010-03-05 14:50:00,51.44,51.45,51.39,51.41,73400.0,36.5695,36.5766,36.5339,36.5482,73400.0
2010-03-05 14:55:00,51.42,51.44,51.39,51.42,27800.0,36.5553,36.5695,36.5339,36.5553,27800.0
2010-03-05 15:00:00,51.43,51.53,51.42,51.5,125700.0,36.5624,36.6335,36.5553,36.6121,125700.0
2010-03-05 15:05:00,51.5,51.52,51.44,51.45,70800.0,36.6121,36.6264,36.5695,36.5766,70800.0
2010-03-05 15:10:00,51.46,51.48,51.41,51.48,56800.0,36.5837,36.5979,36.5482,36.5979,56800.0
2010-03-05 15:15:00,51.48,51.49,51.39,51.41,65600.0,36.5979,36.605,36.5339,36.5482,65600.0
2010-03-05 15:20:00,51.42,51.47,51.41,51.46,26100.0,36.5553,36.5908,36.5482,36.5837,26100.0
2010-03-05 15:25:00,51.45,51.47,51.36,51.37,51700.0,36.5766,36.5908,36.5126,36.5197,51700.0
2010-03-05 15:30:00,51.37,51.43,51.34,51.42,57100.0,36.5197,36.5624,36.4984,36.5553,57100.0
2010-03-05 15:35:00,51.43,51.44,51.4,51.41,50100.0,36.5624,36.5695,36.5411,36.5482,50100.0
2010-03-05 15:40:00,51.42,51.49,51.41,51.46,122000.0,36.5553,36.605,36.5482,36.5837,122000.0
2010-03-05 15:45:00,51.46,51.51,51.46,51.5,84400.0,36.5837,36.6193,36.5837,36.6121,84400.0
2010-03-05 15:50:00,51.49,51.55,51.48,51.51,159700.0,36.605,36.6477,36.5979,36.6193,159700.0
2010-03-05 15:55:00,51.52,51.56,51.5,51.54,255200.0,36.6264,36.6548,36.6121,36.6406,255200.0
2010-03-08 09:30:00,51.66,51.95,51.66,51.95,147900.0,36.7259,36.9321,36.7259,36.9321,147900.0
2010-03-08 09:35:00,51.94,52.0,51.66,51.7,132300.0,36.925,36.9676,36.7259,36.7543,132300.0
2010-03-08 09:40:00,51.68,51.89,51.68,51.77,134800.0,36.7401,36.8894,36.7401,36.8041,134800.0
2010-03-08 09:45:00,51.78,51.79,51.42,51.44,194300.0,36.8112,36.8183,36.5553,36.5695,194300.0
2010-03-08 09:50:00,51.44,51.56,51.36,51.5,125400.0,36.5695,36.6548,36.5126,36.6121,125400.0
2010-03-08 09:55:00,51.49,51.51,51.23,51.3,162000.0,36.605,36.6193,36.4202,36.47,162000.0
2010-03-08 10:00:00,51.31,51.39,51.17,51.39,147900.0,36.4771,36.5339,36.3775,36.5339,147900.0
2010-03-08 10:05:00,51.39,51.4,51.23,51.32,174700.0,36.5339,36.5411,36.4202,36.4842,174700.0
2010-03-08 10:10:00,51.32,51.44,51.27,51.4,93100.0,36.4842,36.5695,36.4486,36.5411,93100.0
2010-03-08 10:15:00,51.41,51.44,51.34,51.4,72300.0,36.5482,36.5695,36.4984,36.5411,72300.0
2010-03-08 10:20:00,51.41,51.44,51.32,51.42,96800.0,36.5482,36.5695,36.4842,36.5553,96800.0
2010-03-08 10:25:00,51.41,51.53,51.4,51.4,69700.0,36.5482,36.6335,36.5411,36.5411,69700.0
2010-03-08 10:30:00,51.42,51.45,51.24,51.27,144200.0,36.5553,36.5766,36.4273,36.4486,144200.0
2010-03-08 10:35:00,51.27,51.28,51.16,51.22,135800.0,36.4486,36.4557,36.3704,36.4131,135800.0
2010-03-08 10:40:00,51.23,51.24,51.04,51.1,114000.0,36.4202,36.4273,36.2851,36.3278,114000.0
2010-03-08 10:45:00,51.1,51.21,51.09,51.17,91800.0,36.3278,36.406,36.3207,36.3775,91800.0
2010-03-08 10:50:00,51.17,51.28,51.16,51.21,63000.0,36.3775,36.4557,36.3704,36.406,63000.0
2010-03-08 10:55:00,51.2,51.3,51.2,51.26,48900.0,36.3989,36.47,36.3989,36.4415,48900.0
2010-03-08 11:00:00,51.27,51.32,51.22,51.24,51200.0,36.4486,36.4842,36.4131,36.4273,51200.0
2010-03-08 11:05:00,51.24,51.28,51.21,51.25,44800.0,36.4273,36.4557,36.406,36.4344,44800.0
2010-03-08 11:10:00,51.24,51.3,51.23,51.28,75200.0,36.4273,36.47,36.4202,36.4557,75200.0
2010-03-08 11:15:00,51.28,51.28,51.19,51.21,75300.0,36.4557,36.4557,36.3918,36.406,75300.0
2010-03-08 11:20:00,51.21,51.23,51.04,51.07,131700.0,36.406,36.4202,36.2851,36.3065,131700.0
2010-03-08 11:25:00,51.06,51.1,51.0,51.02,89100.0,36.2993,36.3278,36.2567,36.2709,89100.0
2010-03-08 11:30:00,51.03,51.03,50.95,50.98,138900.0,36.278,36.278,36.2211,36.2425,138900.0
2010-03-08 11:35:00,50.98,51.06,50.98,51.0,65700.0,36.2425,36.2993,36.2425,36.2567,65700.0
2010-03-08 11:40:00,51.01,51.12,50.99,51.04,64600.0,36.2638,36.342,36.2496,36.2851,64600.0
2010-03-08 11:45:00,51.04,51.06,50.93,50.95,75800.0,36.2851,36.2993,36.2069,36.2211,75800.0
2010-03-08 11:50:00,50.96,51.02,50.9,50.91,35000.0,36.2283,36.2709,36.1856,36.1927,35000.0
2010-03-08 11:55:00,50.91,50.93,50.9,50.91,38200.0,36.1927,36.2069,36.1856,36.1927,38200.0
2010-03-08 12:00:00,50.92,51.03,50.89,51.02,54400.0,36.1998,36.278,36.1785,36.2709,54400.0
2010-03-08 12:05:00,51.01,51.18,50.99,51.14,60200.0,36.2638,36.3847,36.2496,36.3562,60200.0
2010-03-08 12:10:00,51.15,51.19,51.13,51.19,29700.0,36.3633,36.3918,36.3491,36.3918,29700.0
2010-03-08 12:15:00,51.18,51.26,51.18,51.21,47200.0,36.3847,36.4415,36.3847,36.406,47200.0
2010-03-08 12:20:00,51.22,51.26,51.2,51.23,38400.0,36.4131,36.4415,36.3989,36.4202,38400.0
2010-03-08 12:25:00,51.24,51.27,51.22,51.25,37000.0,36.4273,36.4486,36.4131,36.4344,37000.0
2010-03-08 12:30:00,51.25,51.26,51.22,51.22,38800.0,36.4344,36.4415,36.4131,36.4131,38800.0
2010-03-08 12:35:00,51.21,51.26,51.2,51.2,24500.0,36.406,36.4415,36.3989,36.3989,24500.0
2010-03-08 12:40:00,51.19,51.21,51.11,51.12,22600.0,36.3918,36.406,36.3349,36.342,22600.0
2010-03-08 12:45:00,51.13,51.13,51.06,51.12,37200.0,36.3491,36.3491,36.2993,36.342,37200.0
2010-03-08 12:50:00,51.13,51.24,51.11,51.21,63800.0,36.3491,36.4273,36.3349,36.406,63800.0
2010-03-08 12:55:00,51.21,51.27,51.19,51.27,27300.0,36.406,36.4486,36.3918,36.4486,27300.0
2010-03-08 13:00:00,51.27,51.31,51.25,51.26,46400.0,36.4486,36.4771,36.4344,36.4415,46400.0
2010-03-08 13:05:00,51.26,51.27,51.23,51.24,25300.0,36.4415,36.4486,36.4202,36.4273,25300.0
2010-03-08 13:10:00,51.23,51.27,51.2,51.23,10300.0,36.4202,36.4486,36.3989,36.4202,10300.0
2010-03-08 13:15:00,51.22,51.24,51.2,51.21,17400.0,36.4131,36.4273,36.3989,36.406,17400.0
2010-03-08 13:20:00,51.2,51.25,51.17,51.22,29300.0,36.3989,36.4344,36.3775,36.4131,29300.0
2010-03-08 13:25:00,51.23,51.24,51.16,51.18,26000.0,36.4202,36.4273,36.3704,36.3847,26000.0
2010-03-08 13:30:00,51.18,51.22,51.17,51.22,33000.0,36.3847,36.4131,36.3775,36.4131,33000.0
2010-03-08 13:35:00,51.22,51.29,51.22,51.28,35100.0,36.4131,36.4629,36.4131,36.4557,35100.0
2010-03-08 13:40:00,51.28,51.3,51.24,51.27,22600.0,36.4557,36.47,36.4273,36.4486,22600.0
2010-03-08 13:45:00,51.28,51.31,51.23,51.26,25500.0,36.4557,36.4771,36.4202,36.4415,25500.0
2010-03-08 13:50:00,51.25,51.28,51.23,51.26,26700.0,36.4344,36.4557,36.4202,36.4415,26700.0
2010-03-08 13:55:00,51.26,51.3,51.26,51.28,23700.0,36.4415,36.47,36.4415,36.4557,23700.0
2010-03-08 14:00:00,51.28,51.29,51.21,51.23,57000.0,36.4557,36.4629,36.406,36.4202,57000.0
2010-03-08 14:05:00,51.22,51.22,51.19,51.2,38900.0,36.4131,36.4131,36.3918,36.3989,38900.0
2010-03-08 14:10:00,51.2,51.23,51.18,51.2,24500.0,36.3989,36.4202,36.3847,36.3989,24500.0
2010-03-08 14:15:00,51.2,51.23,51.15,51.18,35600.0,36.3989,36.4202,36.3633,36.3847,35600.0
2010-03-08 14:20:00,51.18,51.18,51.1,51.1,27700.0,36.3847,36.3847,36.3278,36.3278,27700.0
2010-03-08 14:25:00,51.1,51.15,51.09,51.13,31200.0,36.3278,36.3633,36.3207,36.3491,31200.0
2010-03-08 14:30:00,51.12,51.17,51.09,51.16,17600.0,36.342,36.3775,36.3207,36.3704,17600.0
2010-03-08 14:35:00,51.16,51.16,51.11,51.16,27100.0,36.3704,36.3704,36.3349,36.3704,27100.0
2010-03-08 14:40:00,51.15,51.16,51.12,51.15,23300.0,36.3633,36.3704,36.342,36.3633,23300.0
2010-03-08 14:45:00,51.15,51.15,51.1,51.12,27300.0,36.3633,36.3633,36.3278,36.342,27300.0
2010-03-08 14:50:00,51.13,51.17,51.12,51.14,27100.0,36.3491,36.3775,36.342,36.3562,27100.0
2010-03-08 14:55:00,51.13,51.14,51.07,51.11,46300.0,36.3491,36.3562,36.3065,36.3349,46300.0
2010-03-08 15:00:00,51.12,51.14,51.1,51.12,30300.0,36.342,36.3562,36.3278,36.342,30300.0
2010-03-08 15:05:00,51.12,51.12,51.05,51.06,96800.0,36.342,36.342,36.2922,36.2993,96800.0
2010-03-08 15:10:00,51.07,51.13,51.03,51.1,88500.0,36.3065,36.3491,36.278,36.3278,88500.0
2010-03-08 15:15:00,51.1,51.14,51.09,51.13,40300.0,36.3278,36.3562,36.3207,36.3491,40300.0
2010-03-08 15:20:00,51.13,51.14,51.08,51.14,38300.0,36.3491,36.3562,36.3136,36.3562,38300.0
2010-03-08 15:25:00,51.14,51.16,51.12,51.12,31700.0,36.3562,36.3704,36.342,36.342,31700.0
2010-03-08 15:30:00,51.13,51.17,51.07,51.07,63400.0,36.3491,36.3775,36.3065,36.3065,63400.0
2010-03-08 15:35:00,51.07,51.08,51.04,51.05,101200.0,36.3065,36.3136,36.2851,36.2922,101200.0
2010-03-08 15:40:00,51.05,51.07,51.03,51.04,105900.0,36.2922,36.3065,36.278,36.2851,105900.0
2010-03-08 15:45:00,51.05,51.08,51.01,51.01,164400.0,36.2922,36.3136,36.2638,36.2638,164400.0
2010-03-08 15:50:00,51.02,51.08,51.01,51.07,164200.0,36.2709,36.3136,36.2638,36.3065,164200.0
2010-03-08 15:55:00,51.08,51.08,51.01,51.04,259800.0,36.3136,36.3136,36.2638,36.2851,259800.0
2010-03-09 09:30:00,50.52,50.76,50.52,50.71,208600.0,35.9155,36.0861,35.9155,36.0505,208600.0
2010-03-09 09:35:00,50.7,50.83,50.67,50.81,153700.0,36.0434,36.1358,36.0221,36.1216,153700.0
2010-03-09 09:40:00,50.82,50.91,50.82,50.85,117000.0,36.1287,36.1927,36.1287,36.1501,117000.0
2010-03-09 09:45:00,50.85,50.92,50.72,50.92,104500.0,36.1501,36.1998,36.0576,36.1998,104500.0
2010-03-09 09:50:00,50.91,50.92,50.73,50.77,82000.0,36.1927,36.1998,36.0647,36.0932,82000.0
2010-03-09 09:55:00,50.77,50.83,50.73,50.79,47200.0,36.0932,36.1358,36.0647,36.1074,47200.0
2010-03-09 10:00:00,50.79,50.81,50.7,50.79,57300.0,36.1074,36.1216,36.0434,36.1074,57300.0
2010-03-09 10:05:00,50.79,50.95,50.78,50.9,126600.0,36.1074,36.2211,36.1003,36.1856,126600.0
2010-03-09 10:10:00,50.9,50.93,50.79,50.81,86600.0,36.1856,36.2069,36.1074,36.1216,86600.0
2010-03-09 10:15:00,50.82,50.92,50.81,50.84,45000.0,36.1287,36.1998,36.1216,36.1429,45000.0
2010-03-09 10:20:00,50.85,50.92,50.8,50.8,51000.0,36.1501,36.1998,36.1145,36.1145,51000.0
2010-03-09 10:25:00,50.81,50.86,50.79,50.82,32900.0,36.1216,36.1572,36.1074,36.1287,32900.0
2010-03-09 10:30:00,50.82,50.85,50.79,50.8,35800.0,36.1287,36.1501,36.1074,36.1145,35800.0
2010-03-09 10:35:00,50.8,50.86,50.78,50.78,68800.0,36.1145,36.1572,36.1003,36.1003,68800.0
2010-03-09 10:40:00,50.77,50.86,50.72,50.85,86800.0,36.0932,36.1572,36.0576,36.1501,86800.0
2010-03-09 10:45:00,50.84,50.88,50.76,50.81,57000.0,36.1429,36.1714,36.0861,36.1216,57000.0
2010-03-09 10:50:00,50.81,50.93,50.81,50.92,74600.0,36.1216,36.2069,36.1216,36.1998,74600.0
2010-03-09 10:55:00,50.93,50.99,50.89,50.93,62400.0,36.2069,36.2496,36.1785,36.2069,62400.0
2010-03-09 11:00:00,50.92,50.93,50.74,50.76,53100.0,36.1998,36.2069,36.0719,36.0861,53100.0
2010-03-09 11:05:00,50.76,50.8,50.71,50.75,53200.0,36.0861,36.1145,36.0505,36.079,53200.0
2010-03-09 11:10:00,50.76,50.82,50.75,50.8,38500.0,36.0861,36.1287,36.079,36.1145,38500.0
2010-03-09 11:15:00,50.81,50.81,50.72,50.73,90800.0,36.1216,36.1216,36.0576,36.0647,90800.0
2010-03-09 11:20:00,50.73,50.85,50.73,50.82,48700.0,36.0647,36.1501,36.0647,36.1287,48700.0
2010-03-09 11:25:00,50.82,50.92,50.78,50.89,46800.0,36.1287,36.1998,36.1003,36.1785,46800.0
2010-03-09 11:30:00,50.88,50.91,50.85,50.91,47000.0,36.1714,36.1927,36.1501,36.1927,47000.0
2010-03-09 11:35:00,50.91,51.06,50.91,51.0,93400.0,36.1927,36.2993,36.1927,36.2567,93400.0
2010-03-09 11:40:00,51.01,51.02,50.98,50.99,38600.0,36.2638,36.2709,36.2425,36.2496,38600.0
2010-03-09 11:45:00,51.01,51.22,51.01,51.15,83500.0,36.2638,36.4131,36.2638,36.3633,83500.0
2010-03-09 11:50:00,51.15,51.33,51.13,51.33,89900.0,36.3633,36.4913,36.3491,36.4913,89900.0
2010-03-09 11:55:00,51.33,51.44,51.32,51.43,84300.0,36.4913,36.5695,36.4842,36.5624,84300.0
2010-03-09 12:00:00,51.43,51.48,51.41,51.48,103900.0,36.5624,36.5979,36.5482,36.5979,103900.0
2010-03-09 12:05:00,51.48,51.55,51.45,51.48,105600.0,36.5979,36.6477,36.5766,36.5979,105600.0
2010-03-09 12:10:00,51.48,51.56,51.43,51.48,154400.0,36.5979,36.6548,36.5624,36.5979,154400.0
2010-03-09 12:15:00,51.48,51.56,51.43,51.55,66700.0,36.5979,36.6548,36.5624,36.6477,66700.0
2010-03-09 12:20:00,51.56,51.68,51.54,51.67,65500.0,36.6548,36.7401,36.6406,36.733,65500.0
2010-03-09 12:25:00,51.68,51.72,51.65,51.67,47700.0,36.7401,36.7685,36.7188,36.733,47700.0
2010-03-09 12:30:00,51.67,51.68,51.55,51.56,63200.0,36.733,36.7401,36.6477,36.6548,63200.0
2010-03-09 12:35:00,51.55,51.58,51.51,51.52,42400.0,36.6477,36.669,36.6193,36.6264,42400.0
2010-03-09 12:40:00,51.53,51.53,51.47,51.47,20800.0,36.6335,36.6335,36.5908,36.5908,20800.0
2010-03-09 12:45:00,51.46,51.51,51.45,51.51,30500.0,36.5837,36.6193,36.5766,36.6193,30500.0
2010-03-09 12:50:00,51.51,51.53,51.48,51.51,19300.0,36.6193,36.6335,36.5979,36.6193,19300.0
2010-03-09 12:55:00,51.51,51.63,51.51,51.62,32100.0,36.6193,36.7046,36.6193,36.6975,32100.0
2010-03-09 13:00:00,51.63,51.63,51.51,51.52,37400.0,36.7046,36.7046,36.6193,36.6264,37400.0
2010-03-09 13:05:00,51.54,51.63,51.53,51.6,23700.0,36.6406,36.7046,36.6335,36.6832,23700.0
2010-03-09 13:10:00,51.6,51.66,51.58,51.63,22800.0,36.6832,36.7259,36.669,36.7046,22800.0
2010-03-09 13:15:00,51.62,51.62,51.58,51.6,40000.0,36.6975,36.6975,36.669,36.6832,40000.0
2010-03-09 13:20:00,51.58,51.58,51.51,51.51,24300.0,36.669,36.669,36.6193,36.6193,24300.0
2010-03-09 13:25:00,51.52,51.58,51.52,51.58,14700.0,36.6264,36.669,36.6264,36.669,14700.0
2010-03-09 13:30:00,51.58,51.61,51.56,51.56,37100.0,36.669,36.6903,36.6548,36.6548,37100.0
2010-03-09 13:35:00,51.56,51.57,51.44,51.45,40400.0,36.6548,36.6619,36.5695,36.5766,40400.0
2010-03-09 13:40:00,51.45,51.48,51.4,51.48,58400.0,36.5766,36.5979,36.5411,36.5979,58400.0
2010-03-09 13:45:00,51.48,51.49,51.43,51.47,26700.0,36.5979,36.605,36.5624,36.5908,26700.0
2010-03-09 13:50:00,51.49,51.55,51.49,51.53,17000.0,36.605,36.6477,36.605,36.6335,17000.0
2010-03-09 13:55:00,51.53,51.54,51.46,51.48,17800.0,36.6335,36.6406,36.5837,36.5979,17800.0
2010-03-09 14:00:00,51.48,51.55,51.48,51.55,25000.0,36.5979,36.6477,36.5979,36.6477,25000.0
2010-03-09 14:05:00,51.54,51.59,51.53,51.58,25600.0,36.6406,36.6761,36.6335,36.669,25600.0
2010-03-09 14:10:00,51.57,51.58,51.54,51.54,32300.0,36.6619,36.669,36.6406,36.6406,32300.0
2010-03-09 14:15:00,51.54,51.58,51.54,51.56,37600.0,36.6406,36.669,36.6406,36.6548,37600.0
2010-03-09 14:20:00,51.55,51.59,51.55,51.59,24000.0,36.6477,36.6761,36.6477,36.6761,24000.0
2010-03-09 14:25:00,51.59,51.63,51.57,51.62,31900.0,36.6761,36.7046,36.6619,36.6975,31900.0
2010-03-09 14:30:00,51.62,51.64,51.55,51.55,29400.0,36.6975,36.7117,36.6477,36.6477,29400.0
2010-03-09 14:35:00,51.54,51.55,51.38,51.38,76400.0,36.6406,36.6477,36.5268,36.5268,76400.0
2010-03-09 14:40:00,51.39,51.39,51.33,51.37,60200.0,36.5339,36.5339,36.4913,36.5197,60200.0
2010-03-09 14:45:00,51.36,51.4,51.35,51.39,33800.0,36.5126,36.5411,36.5055,36.5339,33800.0
2010-03-09 14:50:00,51.39,51.39,51.25,51.25,69800.0,36.5339,36.5339,36.4344,36.4344,69800.0
2010-03-09 14:55:00,51.25,51.25,51.2,51.21,51100.0,36.4344,36.4344,36.3989,36.406,51100.0
2010-03-09 15:00:00,51.22,51.27,51.2,51.27,40500.0,36.4131,36.4486,36.3989,36.4486,40500.0
2010-03-09 15:05:00,51.26,51.31,51.25,51.27,59100.0,36.4415,36.4771,36.4344,36.4486,59100.0
2010-03-09 15:10:00,51.26,51.26,51.16,51.17,60400.0,36.4415,36.4415,36.3704,36.3775,60400.0
2010-03-09 15:15:00,51.17,51.18,50.97,51.05,255900.0,36.3775,36.3847,36.2354,36.2922,255900.0
2010-03-09 15:20:00,51.05,51.07,50.89,50.92,106500.0,36.2922,36.3065,36.1785,36.1998,106500.0
2010-03-09 15:25:00,50.92,51.03,50.86,51.03,73800.0,36.1998,36.278,36.1572,36.278,73800.0
2010-03-09 15:30:00,51.03,51.06,51.02,51.06,86800.0,36.278,36.2993,36.2709,36.2993,86800.0
2010-03-09 15:35:00,51.06,51.17,51.06,51.11,89800.0,36.2993,36.3775,36.2993,36.3349,89800.0
2010-03-09 15:40:00,51.11,51.16,51.08,51.09,95500.0,36.3349,36.3704,36.3136,36.3207,95500.0
2010-03-09 15:45:00,51.1,51.12,51.01,51.04,102300.0,36.3278,36.342,36.2638,36.2851,102300.0
2010-03-09 15:50:00,51.04,51.15,51.04,51.09,106900.0,36.2851,36.3633,36.2851,36.3207,106900.0
2010-03-09 15:55:00,51.1,51.15,51.09,51.14,143500.0,36.3278,36.3633,36.3207,36.3562,143500.0
2010-03-10 09:30:00,51.12,51.34,50.76,51.16,148700.0,36.4143,36.571,36.1579,36.4428,148700.0
2010-03-10 09:35:00,51.16,51.38,51.11,51.3,138000.0,36.4428,36.5995,36.4072,36.5425,138000.0
2010-03-10 09:40:00,51.31,51.33,51.03,51.2,78500.0,36.5496,36.5639,36.3502,36.4713,78500.0
2010-03-10 09:45:00,51.19,51.23,51.09,51.21,70600.0,36.4642,36.4926,36.3929,36.4784,70600.0
2010-03-10 09:50:00,51.21,51.22,50.96,51.04,87600.0,36.4784,36.4855,36.3003,36.3573,87600.0
2010-03-10 09:55:00,51.03,51.04,50.8,50.89,143600.0,36.3502,36.3573,36.1863,36.2505,143600.0
2010-03-10 10:00:00,50.9,51.08,50.89,51.03,89000.0,36.2576,36.3858,36.2505,36.3502,89000.0
2010-03-10 10:05:00,51.02,51.18,51.0,51.09,69400.0,36.3431,36.457,36.3288,36.3929,69400.0
2010-03-10 10:10:00,51.08,51.18,51.08,51.12,58200.0,36.3858,36.457,36.3858,36.4143,58200.0
2010-03-10 10:15:00,51.11,51.16,50.93,50.95,128600.0,36.4072,36.4428,36.279,36.2932,128600.0
2010-03-10 10:20:00,50.96,51.1,50.94,50.97,64700.0,36.3003,36.4,36.2861,36.3074,64700.0
2010-03-10 10:25:00,50.98,51.07,50.98,51.05,25500.0,36.3146,36.3787,36.3146,36.3644,25500.0
2010-03-10 10:30:00,51.05,51.16,50.97,51.11,105600.0,36.3644,36.4428,36.3074,36.4072,105600.0
2010-03-10 10:35:00,51.11,51.22,51.07,51.2,97000.0,36.4072,36.4855,36.3787,36.4713,97000.0
2010-03-10 10:40:00,51.2,51.27,51.19,51.21,76300.0,36.4713,36.5211,36.4642,36.4784,76300.0
2010-03-10 10:45:00,51.2,51.28,51.18,51.28,42800.0,36.4713,36.5283,36.457,36.5283,42800.0
2010-03-10 10:50:00,51.27,51.52,51.27,51.47,132400.0,36.5211,36.6992,36.5211,36.6636,132400.0
2010-03-10 10:55:00,51.47,51.58,51.47,51.55,148600.0,36.6636,36.742,36.6636,36.7206,148600.0
2010-03-10 11:00:00,51.55,51.58,51.45,51.55,146400.0,36.7206,36.742,36.6494,36.7206,146400.0
2010-03-10 11:05:00,51.54,51.55,51.45,51.47,67400.0,36.7135,36.7206,36.6494,36.6636,67400.0
2010-03-10 11:10:00,51.47,51.47,51.29,51.36,47600.0,36.6636,36.6636,36.5354,36.5853,47600.0
2010-03-10 11:15:00,51.37,51.47,51.35,51.44,65500.0,36.5924,36.6636,36.5781,36.6422,65500.0
2010-03-10 11:20:00,51.44,51.44,51.32,51.34,52800.0,36.6422,36.6422,36.5568,36.571,52800.0
2010-03-10 11:25:00,51.33,51.5,51.32,51.42,64800.0,36.5639,36.685,36.5568,36.628,64800.0
2010-03-10 11:30:00,51.42,51.42,51.14,51.21,148800.0,36.628,36.628,36.4285,36.4784,148800.0
2010-03-10 11:35:00,51.21,51.21,50.85,50.86,164300.0,36.4784,36.4784,36.222,36.2291,164300.0
2010-03-10 11:40:00,50.86,50.89,50.72,50.89,245100.0,36.2291,36.2505,36.1294,36.2505,245100.0
2010-03-10 11:45:00,50.89,50.89,50.7,50.72,125800.0,36.2505,36.2505,36.1151,36.1294,125800.0
2010-03-10 11:50:00,50.72,50.75,50.57,50.69,159400.0,36.1294,36.1507,36.0225,36.108,159400.0
2010-03-10 11:55:00,50.69,50.8,50.69,50.73,58700.0,36.108,36.1863,36.108,36.1365,58700.0
2010-03-10 12:00:00,50.72,50.75,50.6,50.61,95700.0,36.1294,36.1507,36.0439,36.051,95700.0
2010-03-10 12:05:00,50.61,50.63,50.39,50.41,116300.0,36.051,36.0653,35.8943,35.9085,116300.0
2010-03-10 12:10:00,50.4,50.4,50.07,50.1,290100.0,35.9014,35.9014,35.6663,35.6877,290100.0
2010-03-10 12:15:00,50.11,50.14,49.94,50.08,397700.0,35.6948,35.7162,35.5737,35.6735,397700.0
2010-03-10 12:20:00,50.09,50.31,50.08,50.16,295200.0,35.6806,35.8373,35.6735,35.7305,295200.0
2010-03-10 12:25:00,50.16,50.28,50.07,50.08,205700.0,35.7305,35.8159,35.6663,35.6735,205700.0
2010-03-10 12:30:00,50.08,50.19,50.01,50.14,255000.0,35.6735,35.7518,35.6236,35.7162,255000.0
2010-03-10 12:35:00,50.14,50.25,50.13,50.24,156400.0,35.7162,35.7946,35.7091,35.7874,156400.0
2010-03-10 12:40:00,50.25,50.3,50.18,50.24,97900.0,35.7946,35.8302,35.7447,35.7874,97900.0
2010-03-10 12:45:00,50.22,50.37,50.22,50.33,119000.0,35.7732,35.88,35.7732,35.8516,119000.0
2010-03-10 12:50:00,50.33,50.53,50.29,50.51,144400.0,35.8516,35.994,35.8231,35.9798,144400.0
2010-03-10 12:55:00,50.52,50.62,50.51,50.53,72500.0,35.9869,36.0581,35.9798,35.994,72500.0
2010-03-10 13:00:00,50.53,50.56,50.37,50.38,60200.0,35.994,36.0154,35.88,35.8872,60200.0
2010-03-10 13:05:00,50.38,50.41,50.18,50.29,98900.0,35.8872,35.9085,35.7447,35.8231,98900.0
2010-03-10 13:10:00,50.29,50.37,50.24,50.34,41300.0,35.8231,35.88,35.7874,35.8587,41300.0
2010-03-10 13:15:00,50.34,50.47,50.33,50.34,41500.0,35.8587,35.9513,35.8516,35.8587,41500.0
2010-03-10 13:20:00,50.33,50.37,50.31,50.36,48300.0,35.8516,35.88,35.8373,35.8729,48300.0
2010-03-10 13:25:00,50.36,50.4,50.19,50.2,64300.0,35.8729,35.9014,35.7518,35.7589,64300.0
2010-03-10 13:30:00,50.2,50.29,50.2,50.24,44600.0,35.7589,35.8231,35.7589,35.7874,44600.0
2010-03-10 13:35:00,50.24,50.27,50.2,50.27,51500.0,35.7874,35.8088,35.7589,35.8088,51500.0
2010-03-10 13:40:00,50.26,50.31,50.24,50.28,59800.0,35.8017,35.8373,35.7874,35.8159,59800.0
2010-03-10 13:45:00,50.27,50.35,50.27,50.3,119100.0,35.8088,35.8658,35.8088,35.8302,119100.0
2010-03-10 13:50:00,50.31,50.31,50.15,50.17,68900.0,35.8373,35.8373,35.7233,35.7376,68900.0
2010-03-10 13:55:00,50.2,50.21,50.12,50.17,47100.0,35.7589,35.7661,35.702,35.7376,47100.0
2010-03-10 14:00:00,50.16,50.18,50.1,50.12,80100.0,35.7305,35.7447,35.6877,35.702,80100.0
2010-03-10 14:05:00,50.13,50.28,50.13,50.27,161600.0,35.7091,35.8159,35.7091,35.8088,161600.0
2010-03-10 14:10:00,50.28,50.35,50.24,50.3,104100.0,35.8159,35.8658,35.7874,35.8302,104100.0
2010-03-10 14:15:00,50.3,50.36,50.29,50.32,115500.0,35.8302,35.8729,35.8231,35.8444,115500.0
2010-03-10 14:20:00,50.32,50.33,50.17,50.2,101800.0,35.8444,35.8516,35.7376,35.7589,101800.0
2010-03-10 14:25:00,50.19,50.23,50.13,50.17,154500.0,35.7518,35.7803,35.7091,35.7376,154500.0
2010-03-10 14:30:00,50.16,50.23,50.14,50.23,78500.0,35.7305,35.7803,35.7162,35.7803,78500.0
2010-03-10 14:35:00,50.24,50.27,50.21,50.27,89300.0,35.7874,35.8088,35.7661,35.8088,89300.0
2010-03-10 14:40:00,50.27,50.37,50.24,50.3,81900.0,35.8088,35.88,35.7874,35.8302,81900.0
2010-03-10 14:45:00,50.3,50.4,50.3,50.38,56000.0,35.8302,35.9014,35.8302,35.8872,56000.0
2010-03-10 14:50:00,50.38,50.42,50.3,50.31,82700.0,35.8872,35.9157,35.8302,35.8373,82700.0
2010-03-10 14:55:00,50.31,50.35,50.26,50.26,57000.0,35.8373,35.8658,35.8017,35.8017,57000.0
2010-03-10 15:00:00,50.26,50.33,50.21,50.21,89100.0,35.8017,35.8516,35.7661,35.7661,89100.0
2010-03-10 15:05:00,50.2,50.22,50.13,50.21,125400.0,35.7589,35.7732,35.7091,35.7661,125400.0
2010-03-10 15:10:00,50.21,50.22,50.14,50.16,43800.0,35.7661,35.7732,35.7162,35.7305,43800.0
2010-03-10 15:15:00,50.17,50.2,50.14,50.16,35600.0,35.7376,35.7589,35.7162,35.7305,35600.0
2010-03-10 15:20:00,50.16,50.25,50.16,50.21,101200.0,35.7305,35.7946,35.7305,35.7661,101200.0
2010-03-10 15:25:00,50.22,50.24,50.06,50.08,110600.0,35.7732,35.7874,35.6592,35.6735,110600.0
2010-03-10 15:30:00,50.07,50.14,50.04,50.11,170800.0,35.6663,35.7162,35.645,35.6948,170800.0
2010-03-10 15:35:00,50.1,50.17,50.09,50.16,151400.0,35.6877,35.7376,35.6806,35.7305,151400.0
2010-03-10 15:40:00,50.16,50.17,50.11,50.15,136200.0,35.7305,35.7376,35.6948,35.7233,136200.0
2010-03-10 15:45:00,50.15,50.21,50.12,50.15,160700.0,35.7233,35.7661,35.702,35.7233,160700.0
2010-03-10 15:50:00,50.16,50.28,50.16,50.27,155300.0,35.7305,35.8159,35.7305,35.8088,155300.0
2010-03-10 15:55:00,50.26,50.32,50.22,50.26,314000.0,35.8017,35.8444,35.7732,35.8017,314000.0
2010-03-11 09:30:00,49.94,50.07,49.79,49.85,258000.0,35.5737,35.6663,35.4669,35.5096,258000.0
2010-03-11 09:35:00,49.86,49.86,49.41,49.44,268700.0,35.5168,35.5168,35.1962,35.2176,268700.0
2010-03-11 09:40:00,49.44,49.68,49.41,49.62,267400.0,35.2176,35.3885,35.1962,35.3458,267400.0
2010-03-11 09:45:00,49.62,49.68,49.43,49.46,147700.0,35.3458,35.3885,35.2105,35.2318,147700.0
2010-03-11 09:50:00,49.45,49.6,49.41,49.59,172100.0,35.2247,35.3316,35.1962,35.3244,172100.0
2010-03-11 09:55:00,49.59,49.75,49.54,49.7,145000.0,35.3244,35.4384,35.2888,35.4028,145000.0
2010-03-11 10:00:00,49.7,50.05,49.7,50.05,160600.0,35.4028,35.6521,35.4028,35.6521,160600.0
2010-03-11 10:05:00,50.05,50.2,50.04,50.18,139600.0,35.6521,35.7589,35.645,35.7447,139600.0
2010-03-11 10:10:00,50.18,50.29,50.1,50.11,132100.0,35.7447,35.8231,35.6877,35.6948,132100.0
2010-03-11 10:15:00,50.1,50.15,50.07,50.09,70100.0,35.6877,35.7233,35.6663,35.6806,70100.0
2010-03-11 10:20:00,50.1,50.19,50.04,50.19,100100.0,35.6877,35.7518,35.645,35.7518,100100.0
2010-03-11 10:25:00,50.19,50.33,50.19,50.22,81500.0,35.7518,35.8516,35.7518,35.7732,81500.0
2010-03-11 10:30:00,50.21,50.27,50.16,50.18,40900.0,35.7661,35.8088,35.7305,35.7447,40900.0
2010-03-11 10:35:00,50.18,50.38,50.13,50.37,71700.0,35.7447,35.8872,35.7091,35.88,71700.0
2010-03-11 10:40:00,50.38,50.51,50.33,50.33,85500.0,35.8872,35.9798,35.8516,35.8516,85500.0
2010-03-11 10:45:00,50.33,50.43,50.32,50.37,79100.0,35.8516,35.9228,35.8444,35.88,79100.0
2010-03-11 10:50:00,50.39,50.45,50.33,50.37,74800.0,35.8943,35.937,35.8516,35.88,74800.0
2010-03-11 10:55:00,50.36,50.39,50.23,50.24,68800.0,35.8729,35.8943,35.7803,35.7874,68800.0
2010-03-11 11:00:00,50.24,50.26,50.04,50.04,68200.0,35.7874,35.8017,35.645,35.645,68200.0
2010-03-11 11:05:00,50.04,50.13,50.0,50.09,95700.0,35.645,35.7091,35.6165,35.6806,95700.0
2010-03-11 11:10:00,50.1,50.18,50.05,50.16,60100.0,35.6877,35.7447,35.6521,35.7305,60100.0
2010-03-11 11:15:00,50.16,50.21,50.12,50.13,54700.0,35.7305,35.7661,35.702,35.7091,54700.0
2010-03-11 11:20:00,50.14,50.31,50.14,50.25,100600.0,35.7162,35.8373,35.7162,35.7946,100600.0
2010-03-11 11:25:00,50.25,50.25,50.18,50.21,62800.0,35.7946,35.7946,35.7447,35.7661,62800.0
2010-03-11 11:30:00,50.2,50.29,50.12,50.12,48700.0,35.7589,35.8231,35.702,35.702,48700.0
2010-03-11 11:35:00,50.13,50.17,50.05,50.11,60100.0,35.7091,35.7376,35.6521,35.6948,60100.0
2010-03-11 11:40:00,50.1,50.13,50.02,50.02,53800.0,35.6877,35.7091,35.6307,35.6307,53800.0
2010-03-11 11:45:00,50.02,50.18,49.99,50.14,58200.0,35.6307,35.7447,35.6094,35.7162,58200.0
2010-03-11 11:50:00,50.13,50.19,50.13,50.17,36100.0,35.7091,35.7518,35.7091,35.7376,36100.0
2010-03-11 11:55:00,50.17,50.21,50.13,50.2,38600.0,35.7376,35.7661,35.7091,35.7589,38600.0
2010-03-11 12:00:00,50.21,50.38,50.16,50.38,134700.0,35.7661,35.8872,35.7305,35.8872,134700.0
2010-03-11 12:05:00,50.37,50.39,50.33,50.36,67400.0,35.88,35.8943,35.8516,35.8729,67400.0
2010-03-11 12:10:00,50.36,50.4,50.19,50.34,127000.0,35.8729,35.9014,35.7518,35.8587,127000.0
2010-03-11 12:15:00,50.33,50.33,50.25,50.3,66200.0,35.8516,35.8516,35.7946,35.8302,66200.0
2010-03-11 12:20:00,50.3,50.33,50.25,50.27,69000.0,35.8302,35.8516,35.7946,35.8088,69000.0
2010-03-11 12:25:00,50.26,50.33,50.22,50.23,51200.0,35.8017,35.8516,35.7732,35.7803,51200.0
2010-03-11 12:30:00,50.24,50.26,50.18,50.19,53100.0,35.7874,35.8017,35.7447,35.7518,53100.0
2010-03-11 12:35:00,50.2,50.29,50.2,50.26,54300.0,35.7589,35.8231,35.7589,35.8017,54300.0
2010-03-11 12:40:00,50.27,50.34,50.24,50.33,42300.0,35.8088,35.8587,35.7874,35.8516,42300.0
2010-03-11 12:45:00,50.33,50.33,50.26,50.27,35800.0,35.8516,35.8516,35.8017,35.8088,35800.0
2010-03-11 12:50:00,50.27,50.35,50.26,50.32,50600.0,35.8088,35.8658,35.8017,35.8444,50600.0
2010-03-11 12:55:00,50.31,50.39,50.28,50.38,63800.0,35.8373,35.8943,35.8159,35.8872,63800.0
2010-03-11 13:00:00,50.37,50.38,50.28,50.31,56400.0,35.88,35.8872,35.8159,35.8373,56400.0
2010-03-11 13:05:00,50.32,50.44,50.31,50.41,47900.0,35.8444,35.9299,35.8373,35.9085,47900.0
2010-03-11 13:10:00,50.42,50.46,50.38,50.39,81800.0,35.9157,35.9442,35.8872,35.8943,81800.0
2010-03-11 13:15:00,50.38,50.38,50.32,50.37,39000.0,35.8872,35.8872,35.8444,35.88,39000.0
2010-03-11 13:20:00,50.38,50.39,50.35,50.36,15700.0,35.8872,35.8943,35.8658,35.8729,15700.0
2010-03-11 13:25:00,50.37,50.39,50.31,50.31,29300.0,35.88,35.8943,35.8373,35.8373,29300.0
2010-03-11 13:30:00,50.32,50.34,50.3,50.32,32600.0,35.8444,35.8587,35.8302,35.8444,32600.0
2010-03-11 13:35:00,50.32,50.33,50.3,50.31,30500.0,35.8444,35.8516,35.8302,35.8373,30500.0
2010-03-11 13:40:00,50.31,50.34,50.28,50.29,35900.0,35.8373,35.8587,35.8159,35.8231,35900.0
2010-03-11 13:45:00,50.3,50.37,50.28,50.34,40400.0,35.8302,35.88,35.8159,35.8587,40400.0
2010-03-11 13:50:00,50.34,50.35,50.24,50.25,50600.0,35.8587,35.8658,35.7874,35.7946,50600.0
2010-03-11 13:55:00,50.25,50.26,50.19,50.24,37200.0,35.7946,35.8017,35.7518,35.7874,37200.0
2010-03-11 14:00:00,50.24,50.25,50.14,50.15,55300.0,35.7874,35.7946,35.7162,35.7233,55300.0
2010-03-11 14:05:00,50.15,50.2,50.1,50.11,56400.0,35.7233,35.7589,35.6877,35.6948,56400.0
2010-03-11 14:10:00,50.1,50.22,50.07,50.21,105000.0,35.6877,35.7732,35.6663,35.7661,105000.0
2010-03-11 14:15:00,50.2,50.22,50.13,50.2,69400.0,35.7589,35.7732,35.7091,35.7589,69400.0
2010-03-11 14:20:00,50.19,50.25,50.18,50.24,36800.0,35.7518,35.7946,35.7447,35.7874,36800.0
2010-03-11 14:25:00,50.24,50.3,50.24,50.27,38300.0,35.7874,35.8302,35.7874,35.8088,38300.0
2010-03-11 14:30:00,50.27,50.28,50.22,50.24,29800.0,35.8088,35.8159,35.7732,35.7874,29800.0
2010-03-11 14:35:00,50.25,50.42,50.24,50.4,108100.0,35.7946,35.9157,35.7874,35.9014,108100.0
2010-03-11 14:40:00,50.39,50.39,50.3,50.32,62200.0,35.8943,35.8943,35.8302,35.8444,62200.0
2010-03-11 14:45:00,50.32,50.32,50.27,50.29,96600.0,35.8444,35.8444,35.8088,35.8231,96600.0
2010-03-11 14:50:00,50.29,50.3,50.25,50.28,29700.0,35.8231,35.8302,35.7946,35.8159,29700.0
2010-03-11 14:55:00,50.28,50.28,50.17,50.18,43100.0,35.8159,35.8159,35.7376,35.7447,43100.0
2010-03-11 15:00:00,50.18,50.3,50.17,50.28,57900.0,35.7447,35.8302,35.7376,35.8159,57900.0
2010-03-11 15:05:00,50.27,50.3,50.23,50.28,57500.0,35.8088,35.8302,35.7803,35.8159,57500.0
2010-03-11 15:10:00,50.28,50.33,50.25,50.3,44100.0,35.8159,35.8516,35.7946,35.8302,44100.0
2010-03-11 15:15:00,50.31,50.34,50.27,50.29,64700.0,35.8373,35.8587,35.8088,35.8231,64700.0
2010-03-11 15:20:00,50.29,50.3,50.23,50.28,68600.0,35.8231,35.8302,35.7803,35.8159,68600.0
2010-03-11 15:25:00,50.28,50.36,50.24,50.35,87100.0,35.8159,35.8729,35.7874,35.8658,87100.0
2010-03-11 15:30:00,50.35,50.35,50.26,50.26,61100.0,35.8658,35.8658,35.8017,35.8017,61100.0
2010-03-11 15:35:00,50.27,50.31,50.26,50.3,68800.0,35.8088,35.8373,35.8017,35.8302,68800.0
2010-03-11 15:40:00,50.3,50.36,50.27,50.31,104100.0,35.8302,35.8729,35.8088,35.8373,104100.0
2010-03-11 15:45:00,50.31,50.35,50.31,50.31,81500.0,35.8373,35.8658,35.8373,35.8373,81500.0
2010-03-11 15:50:00,50.32,50.35,50.3,50.35,132300.0,35.8444,35.8658,35.8302,35.8658,132300.0
2010-03-11 15:55:00,50.35,50.47,50.32,50.4,305700.0,35.8658,35.9513,35.8444,35.9014,305700.0
2010-03-12 09:30:00,50.56,50.56,50.23,50.36,138900.0,36.0154,36.0154,35.7803,35.8729,138900.0
2010-03-12 09:35:00,50.39,50.69,50.37,50.67,132900.0,35.8943,36.108,35.88,36.0937,132900.0
2010-03-12 09:40:00,50.67,50.67,50.38,50.47,80000.0,36.0937,36.0937,35.8872,35.9513,80000.0
2010-03-12 09:45:00,50.48,50.55,50.41,50.51,93200.0,35.9584,36.0083,35.9085,35.9798,93200.0
2010-03-12 09:50:00,50.5,50.6,50.42,50.44,75400.0,35.9726,36.0439,35.9157,35.9299,75400.0
2010-03-12 09:55:00,50.45,50.48,50.32,50.42,65900.0,35.937,35.9584,35.8444,35.9157,65900.0
2010-03-12 10:00:00,50.42,50.42,49.99,50.05,182800.0,35.9157,35.9157,35.6094,35.6521,182800.0
2010-03-12 10:05:00,50.06,50.17,49.96,50.12,121100.0,35.6592,35.7376,35.588,35.702,121100.0
2010-03-12 10:10:00,50.12,50.17,49.92,50.03,75600.0,35.702,35.7376,35.5595,35.6379,75600.0
2010-03-12 10:15:00,50.04,50.19,50.01,50.08,95400.0,35.645,35.7518,35.6236,35.6735,95400.0
2010-03-12 10:20:00,50.07,50.22,49.99,50.22,101600.0,35.6663,35.7732,35.6094,35.7732,101600.0
2010-03-12 10:25:00,50.22,50.24,50.09,50.23,55900.0,35.7732,35.7874,35.6806,35.7803,55900.0
2010-03-12 10:30:00,50.23,50.28,50.12,50.24,74100.0,35.7803,35.8159,35.702,35.7874,74100.0
2010-03-12 10:35:00,50.25,50.37,50.22,50.32,75400.0,35.7946,35.88,35.7732,35.8444,75400.0
2010-03-12 10:40:00,50.32,50.35,50.21,50.24,55100.0,35.8444,35.8658,35.7661,35.7874,55100.0
2010-03-12 10:45:00,50.23,50.23,50.09,50.15,54600.0,35.7803,35.7803,35.6806,35.7233,54600.0
2010-03-12 10:50:00,50.13,50.25,50.13,50.16,48800.0,35.7091,35.7946,35.7091,35.7305,48800.0
2010-03-12 10:55:00,50.17,50.18,50.06,50.08,79400.0,35.7376,35.7447,35.6592,35.6735,79400.0
2010-03-12 11:00:00,50.09,50.09,50.0,50.03,64700.0,35.6806,35.6806,35.6165,35.6379,64700.0
2010-03-12 11:05:00,50.04,50.26,50.04,50.17,100200.0,35.645,35.8017,35.645,35.7376,100200.0
2010-03-12 11:10:00,50.17,50.22,50.05,50.12,256600.0,35.7376,35.7732,35.6521,35.702,256600.0
2010-03-12 11:15:00,50.13,50.25,50.13,50.22,62300.0,35.7091,35.7946,35.7091,35.7732,62300.0
2010-03-12 11:20:00,50.23,50.33,50.23,50.28,48200.0,35.7803,35.8516,35.7803,35.8159,48200.0
2010-03-12 11:25:00,50.27,50.27,50.07,50.1,45800.0,35.8088,35.8088,35.6663,35.6877,45800.0
2010-03-12 11:30:00,50.1,50.17,50.07,50.15,51800.0,35.6877,35.7376,35.6663,35.7233,51800.0
2010-03-12 11:35:00,50.14,50.16,50.0,50.08,72600.0,35.7162,35.7305,35.6165,35.6735,72600.0
2010-03-12 11:40:00,50.07,50.07,49.83,49.84,95700.0,35.6663,35.6663,35.4954,35.5025,95700.0
2010-03-12 11:45:00,49.83,49.93,49.78,49.92,96600.0,35.4954,35.5666,35.4598,35.5595,96600.0
2010-03-12 11:50:00,49.92,49.93,49.79,49.84,44900.0,35.5595,35.5666,35.4669,35.5025,44900.0
2010-03-12 11:55:00,49.84,49.9,49.76,49.79,73800.0,35.5025,35.5453,35.4455,35.4669,73800.0
2010-03-12 12:00:00,49.79,49.81,49.7,49.79,192100.0,35.4669,35.4811,35.4028,35.4669,192100.0
2010-03-12 12:05:00,49.8,49.8,49.62,49.62,152000.0,35.474,35.474,35.3458,35.3458,152000.0
2010-03-12 12:10:00,49.63,49.82,49.63,49.73,81300.0,35.3529,35.4883,35.3529,35.4242,81300.0
2010-03-12 12:15:00,49.74,49.82,49.72,49.8,31800.0,35.4313,35.4883,35.417,35.474,31800.0
2010-03-12 12:20:00,49.79,49.89,49.7,49.88,76400.0,35.4669,35.5381,35.4028,35.531,76400.0
2010-03-12 12:25:00,49.89,49.89,49.75,49.78,56500.0,35.5381,35.5381,35.4384,35.4598,56500.0
2010-03-12 12:30:00,49.77,49.77,49.59,49.64,97200.0,35.4526,35.4526,35.3244,35.36,97200.0
2010-03-12 12:35:00,49.64,49.66,49.53,49.62,62800.0,35.36,35.3743,35.2817,35.3458,62800.0
2010-03-12 12:40:00,49.63,49.7,49.62,49.63,45200.0,35.3529,35.4028,35.3458,35.3529,45200.0
2010-03-12 12:45:00,49.62,49.72,49.62,49.71,28600.0,35.3458,35.417,35.3458,35.4099,28600.0
2010-03-12 12:50:00,49.71,49.74,49.68,49.73,52000.0,35.4099,35.4313,35.3885,35.4242,52000.0
2010-03-12 12:55:00,49.73,49.81,49.68,49.79,36500.0,35.4242,35.4811,35.3885,35.4669,36500.0
2010-03-12 13:00:00,49.8,49.84,49.78,49.83,25900.0,35.474,35.5025,35.4598,35.4954,25900.0
2010-03-12 13:05:00,49.83,49.85,49.8,49.83,17600.0,35.4954,35.5096,35.474,35.4954,17600.0
2010-03-12 13:10:00,49.84,49.99,49.84,49.92,63200.0,35.5025,35.6094,35.5025,35.5595,63200.0
2010-03-12 13:15:00,49.91,49.97,49.88,49.89,29500.0,35.5524,35.5951,35.531,35.5381,29500.0
2010-03-12 13:20:00,49.89,49.93,49.86,49.88,21000.0,35.5381,35.5666,35.5168,35.531,21000.0
2010-03-12 13:25:00,49.88,49.89,49.84,49.87,27600.0,35.531,35.5381,35.5025,35.5239,27600.0
2010-03-12 13:30:00,49.86,49.91,49.85,49.91,19800.0,35.5168,35.5524,35.5096,35.5524,19800.0
2010-03-12 13:35:00,49.9,49.9,49.86,49.86,19200.0,35.5453,35.5453,35.5168,35.5168,19200.0
2010-03-12 13:40:00,49.87,49.93,49.86,49.88,23500.0,35.5239,35.5666,35.5168,35.531,23500.0
2010-03-12 13:45:00,49.87,49.9,49.86,49.89,13100.0,35.5239,35.5453,35.5168,35.5381,13100.0
2010-03-12 13:50:00,49.89,49.95,49.83,49.84,27500.0,35.5381,35.5809,35.4954,35.5025,27500.0
2010-03-12 13:55:00,49.83,49.91,49.79,49.9,56700.0,35.4954,35.5524,35.4669,35.5453,56700.0
2010-03-12 14:00:00,49.9,49.95,49.89,49.94,44900.0,35.5453,35.5809,35.5381,35.5737,44900.0
2010-03-12 14:05:00,49.94,49.97,49.92,49.95,22400.0,35.5737,35.5951,35.5595,35.5809,22400.0
2010-03-12 14:10:00,49.95,49.98,49.92,49.92,33000.0,35.5809,35.6022,35.5595,35.5595,33000.0
2010-03-12 14:15:00,49.91,49.93,49.9,49.92,18200.0,35.5524,35.5666,35.5453,35.5595,18200.0
2010-03-12 14:20:00,49.93,49.93,49.83,49.87,28200.0,35.5666,35.5666,35.4954,35.5239,28200.0
2010-03-12 14:25:00,49.87,49.9,49.85,49.89,20300.0,35.5239,35.5453,35.5096,35.5381,20300.0
2010-03-12 14:30:00,49.9,49.95,49.89,49.91,22300.0,35.5453,35.5809,35.5381,35.5524,22300.0
2010-03-12 14:35:00,49.91,49.92,49.81,49.84,38200.0,35.5524,35.5595,35.4811,35.5025,38200.0
2010-03-12 14:40:00,49.83,49.92,49.83,49.91,35700.0,35.4954,35.5595,35.4954,35.5524,35700.0
2010-03-12 14:45:00,49.91,49.94,49.87,49.93,26400.0,35.5524,35.5737,35.5239,35.5666,26400.0
2010-03-12 14:50:00,49.93,49.99,49.9,49.95,40800.0,35.5666,35.6094,35.5453,35.5809,40800.0
2010-03-12 14:55:00,49.96,50.01,49.9,50.01,50700.0,35.588,35.6236,35.5453,35.6236,50700.0
2010-03-12 15:00:00,50.01,50.07,49.96,50.06,86200.0,35.6236,35.6663,35.588,35.6592,86200.0
2010-03-12 15:05:00,50.07,50.14,50.06,50.12,107900.0,35.6663,35.7162,35.6592,35.702,107900.0
2010-03-12 15:10:00,50.13,50.17,50.04,50.04,47600.0,35.7091,35.7376,35.645,35.645,47600.0
2010-03-12 15:15:00,50.04,50.05,49.97,50.02,51000.0,35.645,35.6521,35.5951,35.6307,51000.0
2010-03-12 15:20:00,50.03,50.04,49.96,50.04,57600.0,35.6379,35.645,35.588,35.645,57600.0
2010-03-12 15:25:00,50.04,50.04,49.94,49.96,45400.0,35.645,35.645,35.5737,35.588,45400.0
2010-03-12 15:30:00,49.95,50.03,49.92,50.01,70600.0,35.5809,35.6379,35.5595,35.6236,70600.0
2010-03-12 15:35:00,50.01,50.05,49.96,50.04,44300.0,35.6236,35.6521,35.588,35.645,44300.0
2010-03-12 15:40:00,50.05,50.1,50.0,50.09,86100.0,35.6521,35.6877,35.6165,35.6806,86100.0
2010-03-12 15:45:00,50.09,50.12,50.05,50.12,139500.0,35.6806,35.702,35.6521,35.702,139500.0
2010-03-12 15:50:00,50.11,50.2,50.1,50.17,250700.0,35.6948,35.7589,35.6877,35.7376,250700.0
2010-03-12 15:55:00,50.17,50.18,50.04,50.05,242700.0,35.7376,35.7447,35.645,35.6521,242700.0
2010-03-15 09:30:00,50.05,50.14,49.88,49.93,94000.0,35.6521,35.7162,35.531,35.5666,94000.0
2010-03-15 09:35:00,49.94,50.02,49.88,49.99,113100.0,35.5737,35.6307,35.531,35.6094,113100.0
2010-03-15 09:40:00,49.99,50.03,49.84,49.96,79100.0,35.6094,35.6379,35.5025,35.588,79100.0
2010-03-15 09:45:00,49.96,50.2,49.96,50.17,133300.0,35.588,35.7589,35.588,35.7376,133300.0
2010-03-15 09:50:00,50.18,50.24,49.99,50.01,134700.0,35.7447,35.7874,35.6094,35.6236,134700.0
2010-03-15 09:55:00,50.01,50.02,49.77,49.79,95300.0,35.6236,35.6307,35.4526,35.4669,95300.0
2010-03-15 10:00:00,49.79,50.08,49.75,50.04,201900.0,35.4669,35.6735,35.4384,35.645,201900.0
2010-03-15 10:05:00,50.05,50.15,50.02,50.03,177800.0,35.6521,35.7233,35.6307,35.6379,177800.0
2010-03-15 10:10:00,50.04,50.07,49.88,49.94,142700.0,35.645,35.6663,35.531,35.5737,142700.0
2010-03-15 10:15:00,49.94,49.98,49.82,49.86,145400.0,35.5737,35.6022,35.4883,35.5168,145400.0
2010-03-15 10:20:00,49.86,49.89,49.77,49.8,154500.0,35.5168,35.5381,35.4526,35.474,154500.0
2010-03-15 10:25:00,49.81,49.85,49.69,49.74,133600.0,35.4811,35.5096,35.3957,35.4313,133600.0
2010-03-15 10:30:00,49.75,49.89,49.73,49.87,78900.0,35.4384,35.5381,35.4242,35.5239,78900.0
2010-03-15 10:35:00,49.87,49.93,49.84,49.88,77800.0,35.5239,35.5666,35.5025,35.531,77800.0
2010-03-15 10:40:00,49.9,49.95,49.78,49.78,92400.0,35.5453,35.5809,35.4598,35.4598,92400.0
2010-03-15 10:45:00,49.78,49.81,49.65,49.65,69900.0,35.4598,35.4811,35.3672,35.3672,69900.0
2010-03-15 10:50:00,49.65,49.74,49.64,49.69,58600.0,35.3672,35.4313,35.36,35.3957,58600.0
2010-03-15 10:55:00,49.7,49.76,49.67,49.72,79500.0,35.4028,35.4455,35.3814,35.417,79500.0
2010-03-15 11:00:00,49.74,49.75,49.66,49.66,61300.0,35.4313,35.4384,35.3743,35.3743,61300.0
2010-03-15 11:05:00,49.66,49.71,49.6,49.67,82300.0,35.3743,35.4099,35.3316,35.3814,82300.0
2010-03-15 11:10:00,49.66,49.66,49.5,49.52,76600.0,35.3743,35.3743,35.2603,35.2746,76600.0
2010-03-15 11:15:00,49.51,49.57,49.39,49.5,89100.0,35.2674,35.3102,35.182,35.2603,89100.0
2010-03-15 11:20:00,49.52,49.52,49.43,49.5,69600.0,35.2746,35.2746,35.2105,35.2603,69600.0
2010-03-15 11:25:00,49.51,49.68,49.5,49.62,61800.0,35.2674,35.3885,35.2603,35.3458,61800.0
2010-03-15 11:30:00,49.62,49.62,49.47,49.54,87400.0,35.3458,35.3458,35.2389,35.2888,87400.0
2010-03-15 11:35:00,49.54,49.62,49.53,49.6,63800.0,35.2888,35.3458,35.2817,35.3316,63800.0
2010-03-15 11:40:00,49.62,49.65,49.56,49.59,50200.0,35.3458,35.3672,35.3031,35.3244,50200.0
2010-03-15 11:45:00,49.61,49.64,49.5,49.51,41500.0,35.3387,35.36,35.2603,35.2674,41500.0
2010-03-15 11:50:00,49.51,49.53,49.46,49.5,39300.0,35.2674,35.2817,35.2318,35.2603,39300.0
2010-03-15 11:55:00,49.49,49.57,49.48,49.53,30100.0,35.2532,35.3102,35.2461,35.2817,30100.0
2010-03-15 12:00:00,49.52,49.52,49.34,49.38,51400.0,35.2746,35.2746,35.1463,35.1748,51400.0
2010-03-15 12:05:00,49.38,49.46,49.34,49.45,44300.0,35.1748,35.2318,35.1463,35.2247,44300.0
2010-03-15 12:10:00,49.46,49.48,49.39,49.45,37100.0,35.2318,35.2461,35.182,35.2247,37100.0
2010-03-15 12:15:00,49.46,49.58,49.45,49.58,30800.0,35.2318,35.3173,35.2247,35.3173,30800.0
2010-03-15 12:20:00,49.58,49.62,49.53,49.53,25200.0,35.3173,35.3458,35.2817,35.2817,25200.0
2010-03-15 12:25:00,49.54,49.61,49.52,49.56,29100.0,35.2888,35.3387,35.2746,35.3031,29100.0
2010-03-15 12:30:00,49.56,49.58,49.49,49.57,51100.0,35.3031,35.3173,35.2532,35.3102,51100.0
2010-03-15 12:35:00,49.56,49.64,49.55,49.61,36300.0,35.3031,35.36,35.2959,35.3387,36300.0
2010-03-15 12:40:00,49.6,49.68,49.6,49.62,90200.0,35.3316,35.3885,35.3316,35.3458,90200.0
2010-03-15 12:45:00,49.62,49.66,49.56,49.57,48500.0,35.3458,35.3743,35.3031,35.3102,48500.0
2010-03-15 12:50:00,49.56,49.57,49.49,49.56,63900.0,35.3031,35.3102,35.2532,35.3031,63900.0
2010-03-15 12:55:00,49.56,49.56,49.47,49.47,34100.0,35.3031,35.3031,35.2389,35.2389,34100.0
2010-03-15 13:00:00,49.48,49.59,49.46,49.54,59200.0,35.2461,35.3244,35.2318,35.2888,59200.0
2010-03-15 13:05:00,49.54,49.61,49.54,49.59,29100.0,35.2888,35.3387,35.2888,35.3244,29100.0
2010-03-15 13:10:00,49.59,49.6,49.56,49.58,22000.0,35.3244,35.3316,35.3031,35.3173,22000.0
2010-03-15 13:15:00,49.57,49.58,49.51,49.55,35900.0,35.3102,35.3173,35.2674,35.2959,35900.0
2010-03-15 13:20:00,49.55,49.6,49.52,49.57,31900.0,35.2959,35.3316,35.2746,35.3102,31900.0
2010-03-15 13:25:00,49.57,49.57,49.52,49.56,125900.0,35.3102,35.3102,35.2746,35.3031,125900.0
2010-03-15 13:30:00,49.55,49.57,49.53,49.57,27900.0,35.2959,35.3102,35.2817,35.3102,27900.0
2010-03-15 13:35:00,49.58,49.63,49.56,49.56,47100.0,35.3173,35.3529,35.3031,35.3031,47100.0
2010-03-15 13:40:00,49.56,49.56,49.53,49.54,52100.0,35.3031,35.3031,35.2817,35.2888,52100.0
2010-03-15 13:45:00,49.54,49.56,49.51,49.52,77200.0,35.2888,35.3031,35.2674,35.2746,77200.0
2010-03-15 13:50:00,49.51,49.57,49.51,49.55,45000.0,35.2674,35.3102,35.2674,35.2959,45000.0
2010-03-15 13:55:00,49.55,49.56,49.52,49.53,28700.0,35.2959,35.3031,35.2746,35.2817,28700.0
2010-03-15 14:00:00,49.54,49.62,49.52,49.55,48900.0,35.2888,35.3458,35.2746,35.2959,48900.0
2010-03-15 14:05:00,49.55,49.55,49.43,49.45,83200.0,35.2959,35.2959,35.2105,35.2247,83200.0
2010-03-15 14:10:00,49.45,49.45,49.39,49.41,50100.0,35.2247,35.2247,35.182,35.1962,50100.0
2010-03-15 14:15:00,49.42,49.44,49.37,49.43,54700.0,35.2033,35.2176,35.1677,35.2105,54700.0
2010-03-15 14:20:00,49.42,49.42,49.38,49.39,40000.0,35.2033,35.2033,35.1748,35.182,40000.0
2010-03-15 14:25:00,49.4,49.44,49.38,49.43,37200.0,35.1891,35.2176,35.1748,35.2105,37200.0
2010-03-15 14:30:00,49.43,49.45,49.35,49.35,53800.0,35.2105,35.2247,35.1535,35.1535,53800.0
2010-03-15 14:35:00,49.36,49.43,49.36,49.41,53200.0,35.1606,35.2105,35.1606,35.1962,53200.0
2010-03-15 14:40:00,49.42,49.45,49.41,49.45,47900.0,35.2033,35.2247,35.1962,35.2247,47900.0
2010-03-15 14:45:00,49.46,49.53,49.46,49.5,48700.0,35.2318,35.2817,35.2318,35.2603,48700.0
2010-03-15 14:50:00,49.5,49.64,49.5,49.63,131100.0,35.2603,35.36,35.2603,35.3529,131100.0
2010-03-15 14:55:00,49.63,49.65,49.57,49.57,47700.0,35.3529,35.3672,35.3102,35.3102,47700.0
2010-03-15 15:00:00,49.58,49.61,49.56,49.59,52000.0,35.3173,35.3387,35.3031,35.3244,52000.0
2010-03-15 15:05:00,49.59,49.61,49.53,49.61,42300.0,35.3244,35.3387,35.2817,35.3387,42300.0
2010-03-15 15:10:00,49.61,49.65,49.6,49.6,55800.0,35.3387,35.3672,35.3316,35.3316,55800.0
2010-03-15 15:15:00,49.59,49.61,49.55,49.58,65100.0,35.3244,35.3387,35.2959,35.3173,65100.0
2010-03-15 15:20:00,49.58,49.61,49.52,49.58,83700.0,35.3173,35.3387,35.2746,35.3173,83700.0
2010-03-15 15:25:00,49.58,49.63,49.57,49.62,48100.0,35.3173,35.3529,35.3102,35.3458,48100.0
2010-03-15 15:30:00,49.63,49.63,49.5,49.5,70600.0,35.3529,35.3529,35.2603,35.2603,70600.0
2010-03-15 15:35:00,49.49,49.55,49.48,49.54,70900.0,35.2532,35.2959,35.2461,35.2888,70900.0
2010-03-15 15:40:00,49.53,49.62,49.53,49.61,91200.0,35.2817,35.3458,35.2817,35.3387,91200.0
2010-03-15 15:45:00,49.61,49.72,49.6,49.71,189400.0,35.3387,35.417,35.3316,35.4099,189400.0
2010-03-15 15:50:00,49.7,49.72,49.64,49.68,144400.0,35.4028,35.417,35.36,35.3885,144400.0
2010-03-15 15:55:00,49.68,49.74,49.67,49.72,179000.0,35.3885,35.4313,35.3814,35.417,179000.0
2010-03-16 09:30:00,50.7,50.73,50.41,50.5,193900.0,36.1151,36.1365,35.9085,35.9726,193900.0
2010-03-16 09:35:00,50.5,50.73,50.5,50.69,94400.0,35.9726,36.1365,35.9726,36.108,94400.0
2010-03-16 09:40:00,50.68,50.83,50.56,50.83,136500.0,36.1009,36.2077,36.0154,36.2077,136500.0
2010-03-16 09:45:00,50.83,50.84,50.73,50.74,100000.0,36.2077,36.2148,36.1365,36.1436,100000.0
2010-03-16 09:50:00,50.74,50.74,50.65,50.73,97400.0,36.1436,36.1436,36.0795,36.1365,97400.0
2010-03-16 09:55:00,50.73,50.97,50.71,50.97,106300.0,36.1365,36.3074,36.1222,36.3074,106300.0
2010-03-16 10:00:00,50.96,51.15,50.96,51.13,222300.0,36.3003,36.4357,36.3003,36.4214,222300.0
2010-03-16 10:05:00,51.13,51.24,51.03,51.03,186900.0,36.4214,36.4998,36.3502,36.3502,186900.0
2010-03-16 10:10:00,51.03,51.25,51.03,51.24,123800.0,36.3502,36.5069,36.3502,36.4998,123800.0
2010-03-16 10:15:00,51.25,51.25,51.0,51.07,141600.0,36.5069,36.5069,36.3288,36.3787,141600.0
2010-03-16 10:20:00,51.07,51.09,50.98,51.08,120300.0,36.3787,36.3929,36.3146,36.3858,120300.0
2010-03-16 10:25:00,51.09,51.21,51.08,51.17,104300.0,36.3929,36.4784,36.3858,36.4499,104300.0
2010-03-16 10:30:00,51.17,51.22,51.16,51.19,137100.0,36.4499,36.4855,36.4428,36.4642,137100.0
2010-03-16 10:35:00,51.18,51.25,51.13,51.16,74800.0,36.457,36.5069,36.4214,36.4428,74800.0
2010-03-16 10:40:00,51.15,51.24,51.14,51.22,111600.0,36.4357,36.4998,36.4285,36.4855,111600.0
2010-03-16 10:45:00,51.21,51.26,51.1,51.12,81300.0,36.4784,36.514,36.4,36.4143,81300.0
2010-03-16 10:50:00,51.12,51.19,51.11,51.11,59100.0,36.4143,36.4642,36.4072,36.4072,59100.0
2010-03-16 10:55:00,51.11,51.35,51.05,51.25,183900.0,36.4072,36.5781,36.3644,36.5069,183900.0
2010-03-16 11:00:00,51.25,51.3,51.21,51.25,93700.0,36.5069,36.5425,36.4784,36.5069,93700.0
2010-03-16 11:05:00,51.25,51.3,51.16,51.17,78100.0,36.5069,36.5425,36.4428,36.4499,78100.0
2010-03-16 11:10:00,51.17,51.25,51.13,51.14,57400.0,36.4499,36.5069,36.4214,36.4285,57400.0
2010-03-16 11:15:00,51.15,51.24,51.15,51.22,59300.0,36.4357,36.4998,36.4357,36.4855,59300.0
2010-03-16 11:20:00,51.22,51.29,51.2,51.22,41300.0,36.4855,36.5354,36.4713,36.4855,41300.0
2010-03-16 11:25:00,51.22,51.22,51.16,51.16,50700.0,36.4855,36.4855,36.4428,36.4428,50700.0
2010-03-16 11:30:00,51.17,51.22,51.1,51.15,76100.0,36.4499,36.4855,36.4,36.4357,76100.0
2010-03-16 11:35:00,51.16,51.24,51.15,51.24,52600.0,36.4428,36.4998,36.4357,36.4998,52600.0
2010-03-16 11:40:00,51.24,51.28,51.22,51.22,53600.0,36.4998,36.5283,36.4855,36.4855,53600.0
2010-03-16 11:45:00,51.22,51.3,51.22,51.28,57900.0,36.4855,36.5425,36.4855,36.5283,57900.0
2010-03-16 11:50:00,51.28,51.28,51.23,51.25,44200.0,36.5283,36.5283,36.4926,36.5069,44200.0
2010-03-16 11:55:00,51.24,51.31,51.22,51.3,72400.0,36.4998,36.5496,36.4855,36.5425,72400.0
2010-03-16 12:00:00,51.3,51.37,51.29,51.36,67700.0,36.5425,36.5924,36.5354,36.5853,67700.0
2010-03-16 12:05:00,51.36,51.5,51.35,51.44,81700.0,36.5853,36.685,36.5781,36.6422,81700.0
2010-03-16 12:10:00,51.43,51.49,51.39,51.46,98800.0,36.6351,36.6779,36.6066,36.6565,98800.0
2010-03-16 12:15:00,51.46,51.49,51.37,51.41,73400.0,36.6565,36.6779,36.5924,36.6209,73400.0
2010-03-16 12:20:00,51.42,51.42,51.24,51.24,69500.0,36.628,36.628,36.4998,36.4998,69500.0
2010-03-16 12:25:00,51.25,51.34,51.22,51.29,51900.0,36.5069,36.571,36.4855,36.5354,51900.0
2010-03-16 12:30:00,51.28,51.3,51.21,51.23,56800.0,36.5283,36.5425,36.4784,36.4926,56800.0
2010-03-16 12:35:00,51.25,51.26,51.18,51.22,25200.0,36.5069,36.514,36.457,36.4855,25200.0
2010-03-16 12:40:00,51.22,51.24,51.16,51.17,43400.0,36.4855,36.4998,36.4428,36.4499,43400.0
2010-03-16 12:45:00,51.17,51.19,51.12,51.14,28900.0,36.4499,36.4642,36.4143,36.4285,28900.0
2010-03-16 12:50:00,51.14,51.23,51.13,51.18,31900.0,36.4285,36.4926,36.4214,36.457,31900.0
2010-03-16 12:55:00,51.19,51.2,51.14,51.16,27900.0,36.4642,36.4713,36.4285,36.4428,27900.0
2010-03-16 13:00:00,51.16,51.2,51.13,51.13,243000.0,36.4428,36.4713,36.4214,36.4214,243000.0
2010-03-16 13:05:00,51.14,51.14,51.04,51.08,50000.0,36.4285,36.4285,36.3573,36.3858,50000.0
2010-03-16 13:10:00,51.06,51.07,50.92,50.92,59700.0,36.3716,36.3787,36.2718,36.2718,59700.0
2010-03-16 13:15:00,50.92,51.04,50.88,51.03,86000.0,36.2718,36.3573,36.2433,36.3502,86000.0
2010-03-16 13:20:00,51.03,51.03,50.98,51.0,60200.0,36.3502,36.3502,36.3146,36.3288,60200.0
2010-03-16 13:25:00,51.0,51.01,50.96,50.98,53900.0,36.3288,36.3359,36.3003,36.3146,53900.0
2010-03-16 13:30:00,50.99,51.07,50.99,51.04,31600.0,36.3217,36.3787,36.3217,36.3573,31600.0
2010-03-16 13:35:00,51.04,51.1,51.04,51.09,59500.0,36.3573,36.4,36.3573,36.3929,59500.0
2010-03-16 13:40:00,51.1,51.12,51.04,51.06,23600.0,36.4,36.4143,36.3573,36.3716,23600.0
2010-03-16 13:45:00,51.05,51.05,50.95,50.96,38100.0,36.3644,36.3644,36.2932,36.3003,38100.0
2010-03-16 13:50:00,50.95,50.95,50.88,50.9,50900.0,36.2932,36.2932,36.2433,36.2576,50900.0
2010-03-16 13:55:00,50.91,50.94,50.91,50.93,31000.0,36.2647,36.2861,36.2647,36.279,31000.0
2010-03-16 14:00:00,50.93,50.93,50.83,50.86,50600.0,36.279,36.279,36.2077,36.2291,50600.0
2010-03-16 14:05:00,50.86,50.88,50.82,50.85,19700.0,36.2291,36.2433,36.2006,36.222,19700.0
2010-03-16 14:10:00,50.85,51.12,50.83,51.1,90400.0,36.222,36.4143,36.2077,36.4,90400.0
2010-03-16 14:15:00,51.1,51.25,50.99,51.08,158800.0,36.4,36.5069,36.3217,36.3858,158800.0
2010-03-16 14:20:00,51.09,51.23,51.03,51.14,87100.0,36.3929,36.4926,36.3502,36.4285,87100.0
2010-03-16 14:25:00,51.14,51.22,51.06,51.16,113300.0,36.4285,36.4855,36.3716,36.4428,113300.0
2010-03-16 14:30:00,51.17,51.24,51.13,51.22,174800.0,36.4499,36.4998,36.4214,36.4855,174800.0
2010-03-16 14:35:00,51.21,51.25,51.06,51.17,115800.0,36.4784,36.5069,36.3716,36.4499,115800.0
2010-03-16 14:40:00,51.17,51.22,51.14,51.16,83500.0,36.4499,36.4855,36.4285,36.4428,83500.0
2010-03-16 14:45:00,51.16,51.27,51.14,51.24,46200.0,36.4428,36.5211,36.4285,36.4998,46200.0
2010-03-16 14:50:00,51.24,51.32,51.18,51.24,127100.0,36.4998,36.5568,36.457,36.4998,127100.0
2010-03-16 14:55:00,51.24,51.34,51.22,51.34,116700.0,36.4998,36.571,36.4855,36.571,116700.0
2010-03-16 15:00:00,51.34,51.4,51.27,51.28,83000.0,36.571,36.6137,36.5211,36.5283,83000.0
2010-03-16 15:05:00,51.27,51.34,51.21,51.25,67800.0,36.5211,36.571,36.4784,36.5069,67800.0
2010-03-16 15:10:00,51.26,51.31,51.21,51.3,40000.0,36.514,36.5496,36.4784,36.5425,40000.0
2010-03-16 15:15:00,51.31,51.44,51.26,51.37,104100.0,36.5496,36.6422,36.514,36.5924,104100.0
2010-03-16 15:20:00,51.36,51.47,51.33,51.41,90100.0,36.5853,36.6636,36.5639,36.6209,90100.0
2010-03-16 15:25:00,51.4,51.41,51.31,51.37,92500.0,36.6137,36.6209,36.5496,36.5924,92500.0
2010-03-16 15:30:00,51.36,51.38,51.29,51.31,110000.0,36.5853,36.5995,36.5354,36.5496,110000.0
2010-03-16 15:35:00,51.31,51.33,51.24,51.24,98200.0,36.5496,36.5639,36.4998,36.4998,98200.0
2010-03-16 15:40:00,51.25,51.33,51.24,51.24,165300.0,36.5069,36.5639,36.4998,36.4998,165300.0
2010-03-16 15:45:00,51.25,51.28,51.21,51.23,131100.0,36.5069,36.5283,36.4784,36.4926,131100.0
2010-03-16 15:50:00,51.22,51.31,51.22,51.29,232400.0,36.4855,36.5496,36.4855,36.5354,232400.0
2010-03-16 15:55:00,51.28,51.34,51.28,51.33,350700.0,36.5283,36.571,36.5283,36.5639,350700.0
2010-03-17 09:30:00,51.18,51.28,51.03,51.27,152400.0,36.457,36.5283,36.3502,36.5211,152400.0
2010-03-17 09:35:00,51.27,51.34,51.17,51.23,86900.0,36.5211,36.571,36.4499,36.4926,86900.0
2010-03-17 09:40:00,51.23,51.24,51.14,51.19,87500.0,36.4926,36.4998,36.4285,36.4642,87500.0
2010-03-17 09:45:00,51.2,51.33,51.2,51.25,129400.0,36.4713,36.5639,36.4713,36.5069,129400.0
2010-03-17 09:50:00,51.26,51.3,51.19,51.19,210600.0,36.514,36.5425,36.4642,36.4642,210600.0
2010-03-17 09:55:00,51.2,51.43,51.18,51.41,140000.0,36.4713,36.6351,36.457,36.6209,140000.0
2010-03-17 10:00:00,51.41,51.55,51.41,51.46,168400.0,36.6209,36.7206,36.6209,36.6565,168400.0
2010-03-17 10:05:00,51.46,51.49,51.39,51.48,76300.0,36.6565,36.6779,36.6066,36.6707,76300.0
2010-03-17 10:10:00,51.48,51.48,51.3,51.35,81100.0,36.6707,36.6707,36.5425,36.5781,81100.0
2010-03-17 10:15:00,51.34,51.4,51.31,51.4,53600.0,36.571,36.6137,36.5496,36.6137,53600.0
2010-03-17 10:20:00,51.41,51.43,51.37,51.42,69200.0,36.6209,36.6351,36.5924,36.628,69200.0
2010-03-17 10:25:00,51.42,51.43,51.34,51.43,60100.0,36.628,36.6351,36.571,36.6351,60100.0
2010-03-17 10:30:00,51.41,51.52,51.39,51.47,75400.0,36.6209,36.6992,36.6066,36.6636,75400.0
2010-03-17 10:35:00,51.47,51.5,51.25,51.31,112500.0,36.6636,36.685,36.5069,36.5496,112500.0
2010-03-17 10:40:00,51.3,51.38,51.27,51.34,59800.0,36.5425,36.5995,36.5211,36.571,59800.0
2010-03-17 10:45:00,51.34,51.37,51.26,51.31,70300.0,36.571,36.5924,36.514,36.5496,70300.0
2010-03-17 10:50:00,51.31,51.32,51.24,51.27,61000.0,36.5496,36.5568,36.4998,36.5211,61000.0
2010-03-17 10:55:00,51.28,51.37,51.28,51.36,83100.0,36.5283,36.5924,36.5283,36.5853,83100.0
2010-03-17 11:00:00,51.35,51.36,51.25,51.36,50900.0,36.5781,36.5853,36.5069,36.5853,50900.0
2010-03-17 11:05:00,51.37,51.37,51.28,51.3,36500.0,36.5924,36.5924,36.5283,36.5425,36500.0
2010-03-17 11:10:00,51.29,51.33,51.22,51.33,43600.0,36.5354,36.5639,36.4855,36.5639,43600.0
2010-03-17 11:15:00,51.32,51.39,51.31,51.37,44600.0,36.5568,36.6066,36.5496,36.5924,44600.0
2010-03-17 11:20:00,51.36,51.38,51.27,51.27,120200.0,36.5853,36.5995,36.5211,36.5211,120200.0
2010-03-17 11:25:00,51.28,51.38,51.27,51.32,50200.0,36.5283,36.5995,36.5211,36.5568,50200.0
2010-03-17 11:30:00,51.32,51.46,51.32,51.38,64800.0,36.5568,36.6565,36.5568,36.5995,64800.0
2010-03-17 11:35:00,51.38,51.4,51.35,51.39,29500.0,36.5995,36.6137,36.5781,36.6066,29500.0
2010-03-17 11:40:00,51.39,51.49,51.35,51.49,66300.0,36.6066,36.6779,36.5781,36.6779,66300.0
2010-03-17 11:45:00,51.49,51.52,51.42,51.43,72200.0,36.6779,36.6992,36.628,36.6351,72200.0
2010-03-17 11:50:00,51.43,51.5,51.41,51.46,50000.0,36.6351,36.685,36.6209,36.6565,50000.0
2010-03-17 11:55:00,51.46,51.58,51.45,51.58,104600.0,36.6565,36.742,36.6494,36.742,104600.0
2010-03-17 12:00:00,51.57,51.63,51.57,51.59,100600.0,36.7348,36.7776,36.7348,36.7491,100600.0
2010-03-17 12:05:00,51.59,51.68,51.58,51.64,84900.0,36.7491,36.8132,36.742,36.7847,84900.0
2010-03-17 12:10:00,51.64,51.64,51.52,51.58,63600.0,36.7847,36.7847,36.6992,36.742,63600.0
2010-03-17 12:15:00,51.6,51.67,51.56,51.59,49700.0,36.7562,36.8061,36.7277,36.7491,49700.0
2010-03-17 12:20:00,51.59,51.68,51.59,51.66,67600.0,36.7491,36.8132,36.7491,36.799,67600.0
2010-03-17 12:25:00,51.65,51.68,51.62,51.67,47000.0,36.7918,36.8132,36.7705,36.8061,47000.0
2010-03-17 12:30:00,51.68,51.68,51.6,51.67,53700.0,36.8132,36.8132,36.7562,36.8061,53700.0
2010-03-17 12:35:00,51.67,51.68,51.53,51.55,94600.0,36.8061,36.8132,36.7063,36.7206,94600.0
2010-03-17 12:40:00,51.55,51.64,51.55,51.63,88400.0,36.7206,36.7847,36.7206,36.7776,88400.0
2010-03-17 12:45:00,51.62,51.67,51.6,51.67,58700.0,36.7705,36.8061,36.7562,36.8061,58700.0
2010-03-17 12:50:00,51.67,51.74,51.66,51.7,59500.0,36.8061,36.8559,36.799,36.8274,59500.0
2010-03-17 12:55:00,51.7,51.75,51.66,51.73,64900.0,36.8274,36.8631,36.799,36.8488,64900.0
2010-03-17 13:00:00,51.73,51.73,51.67,51.69,42700.0,36.8488,36.8488,36.8061,36.8203,42700.0
2010-03-17 13:05:00,51.69,51.74,51.68,51.71,31100.0,36.8203,36.8559,36.8132,36.8346,31100.0
2010-03-17 13:10:00,51.71,51.76,51.7,51.73,33300.0,36.8346,36.8702,36.8274,36.8488,33300.0
2010-03-17 13:15:00,51.73,51.75,51.71,51.74,35000.0,36.8488,36.8631,36.8346,36.8559,35000.0
2010-03-17 13:20:00,51.74,51.77,51.72,51.76,42200.0,36.8559,36.8773,36.8417,36.8702,42200.0
2010-03-17 13:25:00,51.75,51.78,51.72,51.75,44400.0,36.8631,36.8844,36.8417,36.8631,44400.0
2010-03-17 13:30:00,51.75,51.83,51.74,51.76,59200.0,36.8631,36.92,36.8559,36.8702,59200.0
2010-03-17 13:35:00,51.77,51.83,51.75,51.76,69800.0,36.8773,36.92,36.8631,36.8702,69800.0
2010-03-17 13:40:00,51.77,51.78,51.72,51.72,63800.0,36.8773,36.8844,36.8417,36.8417,63800.0
2010-03-17 13:45:00,51.73,51.75,51.68,51.71,64600.0,36.8488,36.8631,36.8132,36.8346,64600.0
2010-03-17 13:50:00,51.71,51.74,51.65,51.7,59900.0,36.8346,36.8559,36.7918,36.8274,59900.0
2010-03-17 13:55:00,51.69,51.7,51.66,51.67,47200.0,36.8203,36.8274,36.799,36.8061,47200.0
2010-03-17 14:00:00,51.67,51.68,51.62,51.67,40600.0,36.8061,36.8132,36.7705,36.8061,40600.0
2010-03-17 14:05:00,51.67,51.72,51.64,51.71,32200.0,36.8061,36.8417,36.7847,36.8346,32200.0
2010-03-17 14:10:00,51.71,51.75,51.71,51.74,63000.0,36.8346,36.8631,36.8346,36.8559,63000.0
2010-03-17 14:15:00,51.74,51.75,51.72,51.75,27200.0,36.8559,36.8631,36.8417,36.8631,27200.0
2010-03-17 14:20:00,51.75,51.75,51.71,51.73,62400.0,36.8631,36.8631,36.8346,36.8488,62400.0
2010-03-17 14:25:00,51.72,51.73,51.64,51.65,48200.0,36.8417,36.8488,36.7847,36.7918,48200.0
2010-03-17 14:30:00,51.64,51.65,51.55,51.55,37900.0,36.7847,36.7918,36.7206,36.7206,37900.0
2010-03-17 14:35:00,51.55,51.56,51.47,51.49,74300.0,36.7206,36.7277,36.6636,36.6779,74300.0
2010-03-17 14:40:00,51.49,51.52,51.47,51.5,54700.0,36.6779,36.6992,36.6636,36.685,54700.0
2010-03-17 14:45:00,51.5,51.5,51.45,51.46,27900.0,36.685,36.685,36.6494,36.6565,27900.0
2010-03-17 14:50:00,51.46,51.46,51.37,51.38,49600.0,36.6565,36.6565,36.5924,36.5995,49600.0
2010-03-17 14:55:00,51.37,51.41,51.33,51.39,73000.0,36.5924,36.6209,36.5639,36.6066,73000.0
2010-03-17 15:00:00,51.39,51.44,51.36,51.37,50400.0,36.6066,36.6422,36.5853,36.5924,50400.0
2010-03-17 15:05:00,51.36,51.43,51.36,51.43,49600.0,36.5853,36.6351,36.5853,36.6351,49600.0
2010-03-17 15:10:00,51.43,51.45,51.37,51.43,50000.0,36.6351,36.6494,36.5924,36.6351,50000.0
2010-03-17 15:15:00,51.43,51.43,51.2,51.2,106200.0,36.6351,36.6351,36.4713,36.4713,106200.0
2010-03-17 15:20:00,51.21,51.23,51.15,51.17,133000.0,36.4784,36.4926,36.4357,36.4499,133000.0
2010-03-17 15:25:00,51.17,51.27,51.17,51.2,75300.0,36.4499,36.5211,36.4499,36.4713,75300.0
2010-03-17 15:30:00,51.2,51.24,51.14,51.17,102400.0,36.4713,36.4998,36.4285,36.4499,102400.0
2010-03-17 15:35:00,51.14,51.19,51.11,51.12,105600.0,36.4285,36.4642,36.4072,36.4143,105600.0
2010-03-17 15:40:00,51.13,51.14,51.03,51.1,89000.0,36.4214,36.4285,36.3502,36.4,89000.0
2010-03-17 15:45:00,51.1,51.2,51.1,51.19,125500.0,36.4,36.4713,36.4,36.4642,125500.0
2010-03-17 15:50:00,51.19,51.21,51.13,51.21,126500.0,36.4642,36.4784,36.4214,36.4784,126500.0
2010-03-17 15:55:00,51.2,51.25,51.2,51.23,177900.0,36.4713,36.5069,36.4713,36.4926,177900.0
2010-03-18 09:30:00,51.42,51.56,51.28,51.54,117700.0,36.628,36.7277,36.5283,36.7135,117700.0
2010-03-18 09:35:00,51.55,51.79,51.54,51.7,158700.0,36.7206,36.8916,36.7135,36.8274,158700.0
2010-03-18 09:40:00,51.7,51.88,51.69,51.79,145500.0,36.8274,36.9557,36.8203,36.8916,145500.0
2010-03-18 09:45:00,51.79,51.87,51.7,51.81,114100.0,36.8916,36.9485,36.8274,36.9058,114100.0
2010-03-18 09:50:00,51.82,51.94,51.77,51.89,78400.0,36.9129,36.9984,36.8773,36.9628,78400.0
2010-03-18 09:55:00,51.88,52.0,51.86,51.98,104200.0,36.9557,37.0411,36.9414,37.0269,104200.0
2010-03-18 10:00:00,51.98,52.15,51.98,52.03,210600.0,37.0269,37.148,37.0269,37.0625,210600.0
2010-03-18 10:05:00,52.04,52.1,51.96,51.99,175400.0,37.0696,37.1124,37.0126,37.034,175400.0
2010-03-18 10:10:00,52.0,52.19,51.98,52.13,122100.0,37.0411,37.1765,37.0269,37.1337,122100.0
2010-03-18 10:15:00,52.14,52.15,52.06,52.11,126300.0,37.1409,37.148,37.0839,37.1195,126300.0
2010-03-18 10:20:00,52.11,52.17,52.04,52.09,65300.0,37.1195,37.1622,37.0696,37.1053,65300.0
2010-03-18 10:25:00,52.07,52.07,51.91,51.93,75200.0,37.091,37.091,36.977,36.9913,75200.0
2010-03-18 10:30:00,51.92,52.05,51.85,51.86,77800.0,36.9842,37.0768,36.9343,36.9414,77800.0
2010-03-18 10:35:00,51.86,51.87,51.74,51.79,151000.0,36.9414,36.9485,36.8559,36.8916,151000.0
2010-03-18 10:40:00,51.78,51.78,51.56,51.68,69500.0,36.8844,36.8844,36.7277,36.8132,69500.0
2010-03-18 10:45:00,51.68,51.68,51.6,51.61,65700.0,36.8132,36.8132,36.7562,36.7633,65700.0
2010-03-18 10:50:00,51.6,51.67,51.54,51.66,68000.0,36.7562,36.8061,36.7135,36.799,68000.0
2010-03-18 10:55:00,51.65,51.8,51.63,51.72,81500.0,36.7918,36.8987,36.7776,36.8417,81500.0
2010-03-18 11:00:00,51.72,51.74,51.52,51.52,69200.0,36.8417,36.8559,36.6992,36.6992,69200.0
2010-03-18 11:05:00,51.53,51.59,51.47,51.49,74000.0,36.7063,36.7491,36.6636,36.6779,74000.0
2010-03-18 11:10:00,51.48,51.48,51.33,51.36,91500.0,36.6707,36.6707,36.5639,36.5853,91500.0
2010-03-18 11:15:00,51.34,51.41,51.27,51.27,82900.0,36.571,36.6209,36.5211,36.5211,82900.0
2010-03-18 11:20:00,51.28,51.35,51.22,51.34,90700.0,36.5283,36.5781,36.4855,36.571,90700.0
2010-03-18 11:25:00,51.35,51.37,51.27,51.3,49800.0,36.5781,36.5924,36.5211,36.5425,49800.0
2010-03-18 11:30:00,51.3,51.33,51.15,51.16,102400.0,36.5425,36.5639,36.4357,36.4428,102400.0
2010-03-18 11:35:00,51.17,51.22,51.08,51.18,106000.0,36.4499,36.4855,36.3858,36.457,106000.0
2010-03-18 11:40:00,51.17,51.19,51.08,51.1,97500.0,36.4499,36.4642,36.3858,36.4,97500.0
2010-03-18 11:45:00,51.09,51.17,50.94,51.13,164500.0,36.3929,36.4499,36.2861,36.4214,164500.0
2010-03-18 11:50:00,51.13,51.26,51.06,51.22,102800.0,36.4214,36.514,36.3716,36.4855,102800.0
2010-03-18 11:55:00,51.23,51.39,51.22,51.27,76100.0,36.4926,36.6066,36.4855,36.5211,76100.0
2010-03-18 12:00:00,51.27,51.3,51.09,51.1,98100.0,36.5211,36.5425,36.3929,36.4,98100.0
2010-03-18 12:05:00,51.08,51.25,51.06,51.25,133400.0,36.3858,36.5069,36.3716,36.5069,133400.0
2010-03-18 12:10:00,51.26,51.26,51.04,51.08,185300.0,36.514,36.514,36.3573,36.3858,185300.0
2010-03-18 12:15:00,51.09,51.2,51.03,51.18,76900.0,36.3929,36.4713,36.3502,36.457,76900.0
2010-03-18 12:20:00,51.19,51.34,51.17,51.34,72200.0,36.4642,36.571,36.4499,36.571,72200.0
2010-03-18 12:25:00,51.34,51.38,51.24,51.38,62200.0,36.571,36.5995,36.4998,36.5995,62200.0
2010-03-18 12:30:00,51.37,51.45,51.37,51.45,108100.0,36.5924,36.6494,36.5924,36.6494,108100.0
2010-03-18 12:35:00,51.44,51.45,51.34,51.39,55600.0,36.6422,36.6494,36.571,36.6066,55600.0
2010-03-18 12:40:00,51.4,51.43,51.33,51.42,42400.0,36.6137,36.6351,36.5639,36.628,42400.0
2010-03-18 12:45:00,51.43,51.56,51.42,51.54,59200.0,36.6351,36.7277,36.628,36.7135,59200.0
2010-03-18 12:50:00,51.53,51.54,51.45,51.48,33100.0,36.7063,36.7135,36.6494,36.6707,33100.0
2010-03-18 12:55:00,51.47,51.56,51.45,51.54,85500.0,36.6636,36.7277,36.6494,36.7135,85500.0
2010-03-18 13:00:00,51.54,51.59,51.52,51.58,50100.0,36.7135,36.7491,36.6992,36.742,50100.0
2010-03-18 13:05:00,51.58,51.64,51.51,51.51,100000.0,36.742,36.7847,36.6921,36.6921,100000.0
2010-03-18 13:10:00,51.5,51.52,51.43,51.51,44900.0,36.685,36.6992,36.6351,36.6921,44900.0
2010-03-18 13:15:00,51.5,51.55,51.5,51.5,29800.0,36.685,36.7206,36.685,36.685,29800.0
2010-03-18 13:20:00,51.5,51.52,51.44,51.47,26200.0,36.685,36.6992,36.6422,36.6636,26200.0
2010-03-18 13:25:00,51.48,51.5,51.45,51.47,17600.0,36.6707,36.685,36.6494,36.6636,17600.0
2010-03-18 13:30:00,51.49,51.64,51.47,51.6,78800.0,36.6779,36.7847,36.6636,36.7562,78800.0
2010-03-18 13:35:00,51.6,51.6,51.52,51.52,26100.0,36.7562,36.7562,36.6992,36.6992,26100.0
2010-03-18 13:40:00,51.53,51.53,51.49,51.51,23600.0,36.7063,36.7063,36.6779,36.6921,23600.0
2010-03-18 13:45:00,51.51,51.57,51.5,51.52,31800.0,36.6921,36.7348,36.685,36.6992,31800.0
2010-03-18 13:50:00,51.51,51.52,51.42,51.42,36400.0,36.6921,36.6992,36.628,36.628,36400.0
2010-03-18 13:55:00,51.42,51.45,51.39,51.45,16600.0,36.628,36.6494,36.6066,36.6494,16600.0
2010-03-18 14:00:00,51.45,51.5,51.43,51.45,36300.0,36.6494,36.685,36.6351,36.6494,36300.0
2010-03-18 14:05:00,51.46,51.46,51.41,51.45,34900.0,36.6565,36.6565,36.6209,36.6494,34900.0
2010-03-18 14:10:00,51.45,51.45,51.4,51.42,31000.0,36.6494,36.6494,36.6137,36.628,31000.0
2010-03-18 14:15:00,51.42,51.43,51.35,51.37,74200.0,36.628,36.6351,36.5781,36.5924,74200.0
2010-03-18 14:20:00,51.37,51.44,51.37,51.41,30700.0,36.5924,36.6422,36.5924,36.6209,30700.0
2010-03-18 14:25:00,51.4,51.45,51.36,51.44,52600.0,36.6137,36.6494,36.5853,36.6422,52600.0
2010-03-18 14:30:00,51.44,51.52,51.42,51.51,47900.0,36.6422,36.6992,36.628,36.6921,47900.0
2010-03-18 14:35:00,51.51,51.51,51.4,51.41,35400.0,36.6921,36.6921,36.6137,36.6209,35400.0
2010-03-18 14:40:00,51.41,51.47,51.39,51.4,25400.0,36.6209,36.6636,36.6066,36.6137,25400.0
2010-03-18 14:45:00,51.4,51.4,51.31,51.34,38100.0,36.6137,36.6137,36.5496,36.571,38100.0
2010-03-18 14:50:00,51.35,51.35,51.23,51.25,54200.0,36.5781,36.5781,36.4926,36.5069,54200.0
2010-03-18 14:55:00,51.25,51.34,51.25,51.33,35700.0,36.5069,36.571,36.5069,36.5639,35700.0
2010-03-18 15:00:00,51.34,51.37,51.3,51.36,61400.0,36.571,36.5924,36.5425,36.5853,61400.0
2010-03-18 15:05:00,51.36,51.4,51.34,51.35,51700.0,36.5853,36.6137,36.571,36.5781,51700.0
2010-03-18 15:10:00,51.35,51.35,51.28,51.28,39400.0,36.5781,36.5781,36.5283,36.5283,39400.0
2010-03-18 15:15:00,51.28,51.28,51.22,51.24,38400.0,36.5283,36.5283,36.4855,36.4998,38400.0
2010-03-18 15:20:00,51.24,51.31,51.22,51.22,54200.0,36.4998,36.5496,36.4855,36.4855,54200.0
2010-03-18 15:25:00,51.23,51.27,51.21,51.25,41400.0,36.4926,36.5211,36.4784,36.5069,41400.0
2010-03-18 15:30:00,51.25,51.32,51.23,51.29,78900.0,36.5069,36.5568,36.4926,36.5354,78900.0
2010-03-18 15:35:00,51.29,51.3,51.21,51.26,58100.0,36.5354,36.5425,36.4784,36.514,58100.0
2010-03-18 15:40:00,51.26,51.29,51.17,51.17,83100.0,36.514,36.5354,36.4499,36.4499,83100.0
2010-03-18 15:45:00,51.17,51.32,51.16,51.31,152400.0,36.4499,36.5568,36.4428,36.5496,152400.0
2010-03-18 15:50:00,51.32,51.34,51.27,51.31,161600.0,36.5568,36.571,36.5211,36.5496,161600.0
2010-03-18 15:55:00,51.32,51.33,51.3,51.32,234100.0,36.5568,36.5639,36.5425,36.5568,234100.0
2010-03-19 09:30:00,51.63,51.78,51.2,51.52,796600.0,36.7776,36.8844,36.4713,36.6992,796600.0
2010-03-19 09:35:00,51.51,51.55,51.28,51.37,64400.0,36.6921,36.7206,36.5283,36.5924,64400.0
2010-03-19 09:40:00,51.38,51.38,51.22,51.23,62300.0,36.5995,36.5995,36.4855,36.4926,62300.0
2010-03-19 09:45:00,51.23,51.33,51.21,51.32,80200.0,36.4926,36.5639,36.4784,36.5568,80200.0
2010-03-19 09:50:00,51.31,51.43,51.31,51.42,137500.0,36.5496,36.6351,36.5496,36.628,137500.0
2010-03-19 09:55:00,51.4,51.53,51.4,51.53,100000.0,36.6137,36.7063,36.6137,36.7063,100000.0
2010-03-19 10:00:00,51.53,51.57,51.36,51.44,147000.0,36.7063,36.7348,36.5853,36.6422,147000.0
2010-03-19 10:05:00,51.43,51.45,51.38,51.39,70800.0,36.6351,36.6494,36.5995,36.6066,70800.0
2010-03-19 10:10:00,51.39,51.53,51.36,51.37,76700.0,36.6066,36.7063,36.5853,36.5924,76700.0
2010-03-19 10:15:00,51.36,51.41,51.32,51.38,84100.0,36.5853,36.6209,36.5568,36.5995,84100.0
2010-03-19 10:20:00,51.38,51.38,50.97,51.0,241000.0,36.5995,36.5995,36.3074,36.3288,241000.0
2010-03-19 10:25:00,51.0,51.0,50.71,50.79,321100.0,36.3288,36.3288,36.1222,36.1792,321100.0
2010-03-19 10:30:00,50.78,50.85,50.6,50.81,214200.0,36.1721,36.222,36.0439,36.1935,214200.0
2010-03-19 10:35:00,50.81,50.92,50.75,50.81,89200.0,36.1935,36.2718,36.1507,36.1935,89200.0
2010-03-19 10:40:00,50.8,50.8,50.66,50.72,106200.0,36.1863,36.1863,36.0866,36.1294,106200.0
2010-03-19 10:45:00,50.72,50.86,50.62,50.85,179100.0,36.1294,36.2291,36.0581,36.222,179100.0
2010-03-19 10:50:00,50.86,50.91,50.79,50.86,104700.0,36.2291,36.2647,36.1792,36.2291,104700.0
2010-03-19 10:55:00,50.86,50.93,50.83,50.83,63500.0,36.2291,36.279,36.2077,36.2077,63500.0
2010-03-19 11:00:00,50.83,50.85,50.72,50.75,81000.0,36.2077,36.222,36.1294,36.1507,81000.0
2010-03-19 11:05:00,50.75,50.83,50.7,50.81,52000.0,36.1507,36.2077,36.1151,36.1935,52000.0
2010-03-19 11:10:00,50.79,50.8,50.67,50.68,94200.0,36.1792,36.1863,36.0937,36.1009,94200.0
2010-03-19 11:15:00,50.67,50.69,50.57,50.58,114000.0,36.0937,36.108,36.0225,36.0296,114000.0
2010-03-19 11:20:00,50.56,50.68,50.54,50.6,65600.0,36.0154,36.1009,36.0011,36.0439,65600.0
2010-03-19 11:25:00,50.59,50.63,50.48,50.54,72900.0,36.0368,36.0653,35.9584,36.0011,72900.0
2010-03-19 11:30:00,50.55,50.55,50.44,50.52,70700.0,36.0083,36.0083,35.9299,35.9869,70700.0
2010-03-19 11:35:00,50.53,50.57,50.48,50.51,58400.0,35.994,36.0225,35.9584,35.9798,58400.0
2010-03-19 11:40:00,50.51,50.62,50.51,50.58,87400.0,35.9798,36.0581,35.9798,36.0296,87400.0
2010-03-19 11:45:00,50.58,50.68,50.53,50.67,59200.0,36.0296,36.1009,35.994,36.0937,59200.0
2010-03-19 11:50:00,50.67,50.82,50.66,50.74,104000.0,36.0937,36.2006,36.0866,36.1436,104000.0
2010-03-19 11:55:00,50.73,50.75,50.58,50.63,69600.0,36.1365,36.1507,36.0296,36.0653,69600.0
2010-03-19 12:00:00,50.62,50.68,50.59,50.63,31600.0,36.0581,36.1009,36.0368,36.0653,31600.0
2010-03-19 12:05:00,50.63,50.72,50.63,50.67,34000.0,36.0653,36.1294,36.0653,36.0937,34000.0
2010-03-19 12:10:00,50.67,50.68,50.5,50.54,73000.0,36.0937,36.1009,35.9726,36.0011,73000.0
2010-03-19 12:15:00,50.54,50.58,50.51,50.52,37800.0,36.0011,36.0296,35.9798,35.9869,37800.0
2010-03-19 12:20:00,50.53,50.56,50.51,50.54,32600.0,35.994,36.0154,35.9798,36.0011,32600.0
2010-03-19 12:25:00,50.54,50.61,50.48,50.58,71100.0,36.0011,36.051,35.9584,36.0296,71100.0
2010-03-19 12:30:00,50.58,50.62,50.53,50.6,49700.0,36.0296,36.0581,35.994,36.0439,49700.0
2010-03-19 12:35:00,50.6,50.69,50.6,50.68,28500.0,36.0439,36.108,36.0439,36.1009,28500.0
2010-03-19 12:40:00,50.68,50.83,50.65,50.81,50100.0,36.1009,36.2077,36.0795,36.1935,50100.0
2010-03-19 12:45:00,50.81,50.83,50.79,50.8,48200.0,36.1935,36.2077,36.1792,36.1863,48200.0
2010-03-19 12:50:00,50.79,50.83,50.77,50.8,62800.0,36.1792,36.2077,36.165,36.1863,62800.0
2010-03-19 12:55:00,50.81,50.88,50.78,50.86,41600.0,36.1935,36.2433,36.1721,36.2291,41600.0
2010-03-19 13:00:00,50.86,50.95,50.86,50.93,37100.0,36.2291,36.2932,36.2291,36.279,37100.0
2010-03-19 13:05:00,50.93,50.98,50.93,50.95,31500.0,36.279,36.3146,36.279,36.2932,31500.0
2010-03-19 13:10:00,50.95,50.96,50.89,50.96,29600.0,36.2932,36.3003,36.2505,36.3003,29600.0
2010-03-19 13:15:00,50.96,51.04,50.96,51.02,58800.0,36.3003,36.3573,36.3003,36.3431,58800.0
2010-03-19 13:20:00,51.03,51.05,50.95,50.96,49200.0,36.3502,36.3644,36.2932,36.3003,49200.0
2010-03-19 13:25:00,50.96,51.07,50.96,51.06,24600.0,36.3003,36.3787,36.3003,36.3716,24600.0
2010-03-19 13:30:00,51.06,51.07,50.96,50.97,29300.0,36.3716,36.3787,36.3003,36.3074,29300.0
2010-03-19 13:35:00,50.97,50.98,50.89,50.92,22000.0,36.3074,36.3146,36.2505,36.2718,22000.0
2010-03-19 13:40:00,50.92,50.96,50.91,50.95,39600.0,36.2718,36.3003,36.2647,36.2932,39600.0
2010-03-19 13:45:00,50.95,51.01,50.93,51.01,25700.0,36.2932,36.3359,36.279,36.3359,25700.0
2010-03-19 13:50:00,51.01,51.04,50.99,51.01,34300.0,36.3359,36.3573,36.3217,36.3359,34300.0
2010-03-19 13:55:00,51.01,51.05,50.98,50.99,43700.0,36.3359,36.3644,36.3146,36.3217,43700.0
2010-03-19 14:00:00,50.99,50.99,50.89,50.97,43600.0,36.3217,36.3217,36.2505,36.3074,43600.0
2010-03-19 14:05:00,50.97,51.04,50.94,51.02,44200.0,36.3074,36.3573,36.2861,36.3431,44200.0
2010-03-19 14:10:00,51.03,51.08,51.01,51.06,75600.0,36.3502,36.3858,36.3359,36.3716,75600.0
2010-03-19 14:15:00,51.07,51.1,51.05,51.09,30000.0,36.3787,36.4,36.3644,36.3929,30000.0
2010-03-19 14:20:00,51.1,51.11,51.03,51.09,116800.0,36.4,36.4072,36.3502,36.3929,116800.0
2010-03-19 14:25:00,51.08,51.13,51.02,51.03,55200.0,36.3858,36.4214,36.3431,36.3502,55200.0
2010-03-19 14:30:00,51.02,51.05,50.97,50.99,27800.0,36.3431,36.3644,36.3074,36.3217,27800.0
2010-03-19 14:35:00,50.99,51.04,50.97,51.02,18400.0,36.3217,36.3573,36.3074,36.3431,18400.0
2010-03-19 14:40:00,51.01,51.08,50.96,51.07,48800.0,36.3359,36.3858,36.3003,36.3787,48800.0
2010-03-19 14:45:00,51.07,51.1,51.06,51.09,28000.0,36.3787,36.4,36.3716,36.3929,28000.0
2010-03-19 14:50:00,51.08,51.1,51.03,51.05,43300.0,36.3858,36.4,36.3502,36.3644,43300.0
2010-03-19 14:55:00,51.06,51.06,50.93,50.93,33000.0,36.3716,36.3716,36.279,36.279,33000.0
2010-03-19 15:00:00,50.93,50.98,50.9,50.92,53800.0,36.279,36.3146,36.2576,36.2718,53800.0
2010-03-19 15:05:00,50.93,50.96,50.91,50.93,38000.0,36.279,36.3003,36.2647,36.279,38000.0
2010-03-19 15:10:00,50.92,50.93,50.9,50.92,13800.0,36.2718,36.279,36.2576,36.2718,13800.0
2010-03-19 15:15:00,50.91,50.98,50.89,50.94,57800.0,36.2647,36.3146,36.2505,36.2861,57800.0
2010-03-19 15:20:00,50.93,50.94,50.86,50.86,38600.0,36.279,36.2861,36.2291,36.2291,38600.0
2010-03-19 15:25:00,50.86,50.92,50.86,50.89,44500.0,36.2291,36.2718,36.2291,36.2505,44500.0
2010-03-19 15:30:00,50.88,50.88,50.73,50.74,90200.0,36.2433,36.2433,36.1365,36.1436,90200.0
2010-03-19 15:35:00,50.74,50.77,50.67,50.71,118700.0,36.1436,36.165,36.0937,36.1222,118700.0
2010-03-19 15:40:00,50.71,50.75,50.65,50.73,106900.0,36.1222,36.1507,36.0795,36.1365,106900.0
2010-03-19 15:45:00,50.72,50.81,50.66,50.76,200500.0,36.1294,36.1935,36.0866,36.1579,200500.0
2010-03-19 15:50:00,50.76,50.78,50.51,50.73,152300.0,36.1579,36.1721,35.9798,36.1365,152300.0
2010-03-19 15:55:00,50.74,50.82,50.7,50.8,367100.0,36.1436,36.2006,36.1151,36.1863,367100.0
2010-03-22 09:30:00,50.07,50.35,49.87,50.33,163600.0,35.6663,35.8658,35.5239,35.8516,163600.0
2010-03-22 09:35:00,50.33,50.34,50.13,50.17,105200.0,35.8516,35.8587,35.7091,35.7376,105200.0
2010-03-22 09:40:00,50.17,50.39,50.11,50.26,118700.0,35.7376,35.8943,35.6948,35.8017,118700.0
2010-03-22 09:45:00,50.26,50.32,50.15,50.15,127400.0,35.8017,35.8444,35.7233,35.7233,127400.0
2010-03-22 09:50:00,50.16,50.19,50.01,50.08,127300.0,35.7305,35.7518,35.6236,35.6735,127300.0
2010-03-22 09:55:00,50.08,50.32,50.08,50.14,131600.0,35.6735,35.8444,35.6735,35.7162,131600.0
2010-03-22 10:00:00,50.14,50.14,50.0,50.12,118100.0,35.7162,35.7162,35.6165,35.702,118100.0
2010-03-22 10:05:00,50.13,50.13,49.87,49.93,117500.0,35.7091,35.7091,35.5239,35.5666,117500.0
2010-03-22 10:10:00,49.95,50.11,49.93,50.0,96600.0,35.5809,35.6948,35.5666,35.6165,96600.0
2010-03-22 10:15:00,50.01,50.13,49.99,50.02,71600.0,35.6236,35.7091,35.6094,35.6307,71600.0
2010-03-22 10:20:00,50.02,50.43,49.99,50.26,215000.0,35.6307,35.9228,35.6094,35.8017,215000.0
2010-03-22 10:25:00,50.26,50.44,50.26,50.36,128900.0,35.8017,35.9299,35.8017,35.8729,128900.0
2010-03-22 10:30:00,50.37,50.44,50.35,50.38,70800.0,35.88,35.9299,35.8658,35.8872,70800.0
2010-03-22 10:35:00,50.36,50.38,50.3,50.34,54000.0,35.8729,35.8872,35.8302,35.8587,54000.0
2010-03-22 10:40:00,50.34,50.43,50.32,50.36,54400.0,35.8587,35.9228,35.8444,35.8729,54400.0
2010-03-22 10:45:00,50.36,50.54,50.36,50.44,86700.0,35.8729,36.0011,35.8729,35.9299,86700.0
2010-03-22 10:50:00,50.45,50.54,50.35,50.37,51200.0,35.937,36.0011,35.8658,35.88,51200.0
2010-03-22 10:55:00,50.36,50.36,50.24,50.25,44600.0,35.8729,35.8729,35.7874,35.7946,44600.0
2010-03-22 11:00:00,50.25,50.45,50.25,50.42,59200.0,35.7946,35.937,35.7946,35.9157,59200.0
2010-03-22 11:05:00,50.43,50.58,50.43,50.54,62600.0,35.9228,36.0296,35.9228,36.0011,62600.0
2010-03-22 11:10:00,50.54,50.62,50.46,50.47,39700.0,36.0011,36.0581,35.9442,35.9513,39700.0
2010-03-22 11:15:00,50.47,50.48,50.4,50.41,44400.0,35.9513,35.9584,35.9014,35.9085,44400.0
2010-03-22 11:20:00,50.41,50.47,50.38,50.45,52300.0,35.9085,35.9513,35.8872,35.937,52300.0
2010-03-22 11:25:00,50.44,50.56,50.4,50.55,60600.0,35.9299,36.0154,35.9014,36.0083,60600.0
2010-03-22 11:30:00,50.54,50.58,50.46,50.48,77000.0,36.0011,36.0296,35.9442,35.9584,77000.0
2010-03-22 11:35:00,50.48,50.57,50.47,50.52,124200.0,35.9584,36.0225,35.9513,35.9869,124200.0
2010-03-22 11:40:00,50.53,50.57,50.49,50.57,48400.0,35.994,36.0225,35.9655,36.0225,48400.0
2010-03-22 11:45:00,50.58,50.75,50.57,50.74,103400.0,36.0296,36.1507,36.0225,36.1436,103400.0
2010-03-22 11:50:00,50.75,50.87,50.75,50.86,82900.0,36.1507,36.2362,36.1507,36.2291,82900.0
2010-03-22 11:55:00,50.86,50.89,50.78,50.88,59500.0,36.2291,36.2505,36.1721,36.2433,59500.0
2010-03-22 12:00:00,50.88,50.89,50.75,50.77,75000.0,36.2433,36.2505,36.1507,36.165,75000.0
2010-03-22 12:05:00,50.77,50.88,50.77,50.85,51400.0,36.165,36.2433,36.165,36.222,51400.0
2010-03-22 12:10:00,50.84,50.99,50.82,50.95,110900.0,36.2148,36.3217,36.2006,36.2932,110900.0
2010-03-22 12:15:00,50.95,51.0,50.88,50.93,60000.0,36.2932,36.3288,36.2433,36.279,60000.0
2010-03-22 12:20:00,50.93,50.97,50.9,50.91,42500.0,36.279,36.3074,36.2576,36.2647,42500.0
2010-03-22 12:25:00,50.9,51.07,50.9,51.07,85000.0,36.2576,36.3787,36.2576,36.3787,85000.0
2010-03-22 12:30:00,51.07,51.23,51.06,51.22,172400.0,36.3787,36.4926,36.3716,36.4855,172400.0
2010-03-22 12:35:00,51.22,51.29,50.5,51.19,79400.0,36.4855,36.5354,35.9726,36.4642,79400.0
2010-03-22 12:40:00,51.19,51.2,51.06,51.12,70600.0,36.4642,36.4713,36.3716,36.4143,70600.0
2010-03-22 12:45:00,51.12,51.16,51.06,51.13,31200.0,36.4143,36.4428,36.3716,36.4214,31200.0
2010-03-22 12:50:00,51.14,51.15,51.07,51.13,40200.0,36.4285,36.4357,36.3787,36.4214,40200.0
2010-03-22 12:55:00,51.13,51.19,51.07,51.11,46500.0,36.4214,36.4642,36.3787,36.4072,46500.0
2010-03-22 13:00:00,51.12,51.3,51.12,51.27,69800.0,36.4143,36.5425,36.4143,36.5211,69800.0
2010-03-22 13:05:00,51.27,51.34,51.22,51.24,53100.0,36.5211,36.571,36.4855,36.4998,53100.0
2010-03-22 13:10:00,51.24,51.29,51.24,51.26,23300.0,36.4998,36.5354,36.4998,36.514,23300.0
2010-03-22 13:15:00,51.26,51.29,51.24,51.26,66200.0,36.514,36.5354,36.4998,36.514,66200.0
2010-03-22 13:20:00,51.26,51.28,51.23,51.24,63200.0,36.514,36.5283,36.4926,36.4998,63200.0
2010-03-22 13:25:00,51.24,51.26,51.14,51.16,63200.0,36.4998,36.514,36.4285,36.4428,63200.0
2010-03-22 13:30:00,51.17,51.2,51.12,51.13,41300.0,36.4499,36.4713,36.4143,36.4214,41300.0
2010-03-22 13:35:00,51.12,51.13,51.05,51.05,32900.0,36.4143,36.4214,36.3644,36.3644,32900.0
2010-03-22 13:40:00,51.04,51.15,51.04,51.13,43100.0,36.3573,36.4357,36.3573,36.4214,43100.0
2010-03-22 13:45:00,51.12,51.12,51.07,51.11,22100.0,36.4143,36.4143,36.3787,36.4072,22100.0
2010-03-22 13:50:00,51.11,51.15,51.11,51.13,24500.0,36.4072,36.4357,36.4072,36.4214,24500.0
2010-03-22 13:55:00,51.12,51.12,51.03,51.03,25200.0,36.4143,36.4143,36.3502,36.3502,25200.0
2010-03-22 14:00:00,51.04,51.05,50.95,51.0,84100.0,36.3573,36.3644,36.2932,36.3288,84100.0
2010-03-22 14:05:00,51.0,51.05,51.0,51.01,57400.0,36.3288,36.3644,36.3288,36.3359,57400.0
2010-03-22 14:10:00,51.01,51.01,50.95,50.97,39900.0,36.3359,36.3359,36.2932,36.3074,39900.0
2010-03-22 14:15:00,50.97,51.05,50.97,51.03,42000.0,36.3074,36.3644,36.3074,36.3502,42000.0
2010-03-22 14:20:00,51.02,51.08,51.0,51.04,39300.0,36.3431,36.3858,36.3288,36.3573,39300.0
2010-03-22 14:25:00,51.04,51.05,51.01,51.01,28300.0,36.3573,36.3644,36.3359,36.3359,28300.0
2010-03-22 14:30:00,51.02,51.09,51.01,51.08,28200.0,36.3431,36.3929,36.3359,36.3858,28200.0
2010-03-22 14:35:00,51.08,51.14,51.08,51.13,39500.0,36.3858,36.4285,36.3858,36.4214,39500.0
2010-03-22 14:40:00,51.13,51.14,51.08,51.08,39700.0,36.4214,36.4285,36.3858,36.3858,39700.0
2010-03-22 14:45:00,51.08,51.15,51.06,51.13,55500.0,36.3858,36.4357,36.3716,36.4214,55500.0
2010-03-22 14:50:00,51.13,51.18,51.12,51.16,26600.0,36.4214,36.457,36.4143,36.4428,26600.0
2010-03-22 14:55:00,51.17,51.19,51.09,51.13,39100.0,36.4499,36.4642,36.3929,36.4214,39100.0
2010-03-22 15:00:00,51.12,51.16,51.07,51.13,59200.0,36.4143,36.4428,36.3787,36.4214,59200.0
2010-03-22 15:05:00,51.13,51.13,51.03,51.05,37500.0,36.4214,36.4214,36.3502,36.3644,37500.0
2010-03-22 15:10:00,51.05,51.16,51.05,51.14,50900.0,36.3644,36.4428,36.3644,36.4285,50900.0
2010-03-22 15:15:00,51.15,51.26,51.13,51.25,68100.0,36.4357,36.514,36.4214,36.5069,68100.0
2010-03-22 15:20:00,51.25,51.36,51.25,51.32,49600.0,36.5069,36.5853,36.5069,36.5568,49600.0
2010-03-22 15:25:00,51.32,51.36,51.26,51.28,69600.0,36.5568,36.5853,36.514,36.5283,69600.0
2010-03-22 15:30:00,51.28,51.34,51.27,51.27,101800.0,36.5283,36.571,36.5211,36.5211,101800.0
2010-03-22 15:35:00,51.27,51.29,51.24,51.27,101600.0,36.5211,36.5354,36.4998,36.5211,101600.0
2010-03-22 15:40:00,51.28,51.33,51.26,51.33,74100.0,36.5283,36.5639,36.514,36.5639,74100.0
2010-03-22 15:45:00,51.32,51.44,51.31,51.42,174200.0,36.5568,36.6422,36.5496,36.628,174200.0
2010-03-22 15:50:00,51.42,51.43,51.35,51.37,239700.0,36.628,36.6351,36.5781,36.5924,239700.0
2010-03-22 15:55:00,51.38,51.4,51.34,51.39,188800.0,36.5995,36.6137,36.571,36.6066,188800.0
2010-03-23 09:30:00,51.16,51.37,51.0,51.03,96300.0,36.4428,36.5924,36.3288,36.3502,96300.0
2010-03-23 09:35:00,51.03,51.04,50.77,50.86,100400.0,36.3502,36.3573,36.165,36.2291,100400.0
2010-03-23 09:40:00,50.86,51.06,50.81,50.83,91400.0,36.2291,36.3716,36.1935,36.2077,91400.0
2010-03-23 09:45:00,50.82,50.85,50.77,50.79,93900.0,36.2006,36.222,36.165,36.1792,93900.0
2010-03-23 09:50:00,50.78,50.79,50.6,50.65,120100.0,36.1721,36.1792,36.0439,36.0795,120100.0
2010-03-23 09:55:00,50.65,50.99,50.61,50.99,78400.0,36.0795,36.3217,36.051,36.3217,78400.0
2010-03-23 10:00:00,50.97,51.11,50.93,51.07,112100.0,36.3074,36.4072,36.279,36.3787,112100.0
2010-03-23 10:05:00,51.06,51.5,51.01,51.48,202400.0,36.3716,36.685,36.3359,36.6707,202400.0
2010-03-23 10:10:00,51.48,51.63,51.39,51.62,200800.0,36.6707,36.7776,36.6066,36.7705,200800.0
2010-03-23 10:15:00,51.62,51.97,51.62,51.95,196700.0,36.7705,37.0198,36.7705,37.0055,196700.0
2010-03-23 10:20:00,51.96,52.06,51.84,51.88,139200.0,37.0126,37.0839,36.9272,36.9557,139200.0
2010-03-23 10:25:00,51.88,51.91,51.75,51.79,88500.0,36.9557,36.977,36.8631,36.8916,88500.0
2010-03-23 10:30:00,51.78,51.97,51.72,51.75,128900.0,36.8844,37.0198,36.8417,36.8631,128900.0
2010-03-23 10:35:00,51.75,51.76,51.65,51.75,63200.0,36.8631,36.8702,36.7918,36.8631,63200.0
2010-03-23 10:40:00,51.75,51.83,51.71,51.83,152900.0,36.8631,36.92,36.8346,36.92,152900.0
2010-03-23 10:45:00,51.83,51.84,51.64,51.65,125200.0,36.92,36.9272,36.7847,36.7918,125200.0
2010-03-23 10:50:00,51.65,51.8,51.62,51.63,66700.0,36.7918,36.8987,36.7705,36.7776,66700.0
2010-03-23 10:55:00,51.62,51.62,51.45,51.5,79300.0,36.7705,36.7705,36.6494,36.685,79300.0
2010-03-23 11:00:00,51.49,51.49,51.27,51.28,92700.0,36.6779,36.6779,36.5211,36.5283,92700.0
2010-03-23 11:05:00,51.3,51.4,51.24,51.29,48200.0,36.5425,36.6137,36.4998,36.5354,48200.0
2010-03-23 11:10:00,51.3,51.35,51.24,51.34,48000.0,36.5425,36.5781,36.4998,36.571,48000.0
2010-03-23 11:15:00,51.32,51.4,51.29,51.34,47700.0,36.5568,36.6137,36.5354,36.571,47700.0
2010-03-23 11:20:00,51.34,51.41,51.34,51.36,76600.0,36.571,36.6209,36.571,36.5853,76600.0
2010-03-23 11:25:00,51.35,51.36,51.21,51.31,64900.0,36.5781,36.5853,36.4784,36.5496,64900.0
2010-03-23 11:30:00,51.31,51.46,51.31,51.41,47200.0,36.5496,36.6565,36.5496,36.6209,47200.0
2010-03-23 11:35:00,51.41,51.45,51.31,51.45,63100.0,36.6209,36.6494,36.5496,36.6494,63100.0
2010-03-23 11:40:00,51.44,51.5,51.28,51.38,152300.0,36.6422,36.685,36.5283,36.5995,152300.0
2010-03-23 11:45:00,51.38,51.57,51.37,51.46,64500.0,36.5995,36.7348,36.5924,36.6565,64500.0
2010-03-23 11:50:00,51.47,51.56,51.45,51.55,43200.0,36.6636,36.7277,36.6494,36.7206,43200.0
2010-03-23 11:55:00,51.56,51.56,51.45,51.46,24100.0,36.7277,36.7277,36.6494,36.6565,24100.0
2010-03-23 12:00:00,51.45,51.58,51.43,51.55,48100.0,36.6494,36.742,36.6351,36.7206,48100.0
2010-03-23 12:05:00,51.55,51.64,51.41,51.58,153600.0,36.7206,36.7847,36.6209,36.742,153600.0
2010-03-23 12:10:00,51.59,51.76,51.59,51.75,136300.0,36.7491,36.8702,36.7491,36.8631,136300.0
2010-03-23 12:15:00,51.75,51.78,51.58,51.58,64500.0,36.8631,36.8844,36.742,36.742,64500.0
2010-03-23 12:20:00,51.58,51.65,51.56,51.56,26900.0,36.742,36.7918,36.7277,36.7277,26900.0
2010-03-23 12:25:00,51.57,51.61,51.53,51.58,34900.0,36.7348,36.7633,36.7063,36.742,34900.0
2010-03-23 12:30:00,51.59,51.6,51.45,51.47,45900.0,36.7491,36.7562,36.6494,36.6636,45900.0
2010-03-23 12:35:00,51.48,51.48,51.38,51.43,45900.0,36.6707,36.6707,36.5995,36.6351,45900.0
2010-03-23 12:40:00,51.44,51.48,51.38,51.44,33300.0,36.6422,36.6707,36.5995,36.6422,33300.0
2010-03-23 12:45:00,51.43,51.45,51.27,51.28,38300.0,36.6351,36.6494,36.5211,36.5283,38300.0
2010-03-23 12:50:00,51.28,51.32,51.2,51.21,47400.0,36.5283,36.5568,36.4713,36.4784,47400.0
2010-03-23 12:55:00,51.24,51.31,51.21,51.22,45600.0,36.4998,36.5496,36.4784,36.4855,45600.0
2010-03-23 13:00:00,51.23,51.26,51.17,51.21,105200.0,36.4926,36.514,36.4499,36.4784,105200.0
2010-03-23 13:05:00,51.22,51.27,51.18,51.25,41500.0,36.4855,36.5211,36.457,36.5069,41500.0
2010-03-23 13:10:00,51.24,51.29,51.22,51.23,73300.0,36.4998,36.5354,36.4855,36.4926,73300.0
2010-03-23 13:15:00,51.23,51.4,51.2,51.36,59300.0,36.4926,36.6137,36.4713,36.5853,59300.0
2010-03-23 13:20:00,51.37,51.38,51.32,51.35,15800.0,36.5924,36.5995,36.5568,36.5781,15800.0
2010-03-23 13:25:00,51.35,51.41,51.32,51.33,36100.0,36.5781,36.6209,36.5568,36.5639,36100.0
2010-03-23 13:30:00,51.33,51.37,51.31,51.36,22000.0,36.5639,36.5924,36.5496,36.5853,22000.0
2010-03-23 13:35:00,51.37,51.37,51.33,51.33,24300.0,36.5924,36.5924,36.5639,36.5639,24300.0
2010-03-23 13:40:00,51.33,51.36,51.31,51.35,38000.0,36.5639,36.5853,36.5496,36.5781,38000.0
2010-03-23 13:45:00,51.35,51.35,51.19,51.22,56600.0,36.5781,36.5781,36.4642,36.4855,56600.0
2010-03-23 13:50:00,51.22,51.26,51.19,51.2,32900.0,36.4855,36.514,36.4642,36.4713,32900.0
2010-03-23 13:55:00,51.2,51.21,51.06,51.09,77600.0,36.4713,36.4784,36.3716,36.3929,77600.0
2010-03-23 14:00:00,51.09,51.21,51.09,51.16,43100.0,36.3929,36.4784,36.3929,36.4428,43100.0
2010-03-23 14:05:00,51.17,51.21,51.14,51.17,37700.0,36.4499,36.4784,36.4285,36.4499,37700.0
2010-03-23 14:10:00,51.17,51.18,51.1,51.13,32900.0,36.4499,36.457,36.4,36.4214,32900.0
2010-03-23 14:15:00,51.13,51.15,51.09,51.12,35400.0,36.4214,36.4357,36.3929,36.4143,35400.0
2010-03-23 14:20:00,51.12,51.23,51.12,51.18,37400.0,36.4143,36.4926,36.4143,36.457,37400.0
2010-03-23 14:25:00,51.18,51.2,51.17,51.18,24500.0,36.457,36.4713,36.4499,36.457,24500.0
2010-03-23 14:30:00,51.18,51.19,51.1,51.16,47000.0,36.457,36.4642,36.4,36.4428,47000.0
2010-03-23 14:35:00,51.15,51.16,51.09,51.09,30300.0,36.4357,36.4428,36.3929,36.3929,30300.0
2010-03-23 14:40:00,51.09,51.21,51.08,51.2,49400.0,36.3929,36.4784,36.3858,36.4713,49400.0
2010-03-23 14:45:00,51.2,51.21,51.13,51.15,35300.0,36.4713,36.4784,36.4214,36.4357,35300.0
2010-03-23 14:50:00,51.15,51.15,51.08,51.12,43200.0,36.4357,36.4357,36.3858,36.4143,43200.0
2010-03-23 14:55:00,51.12,51.12,51.07,51.09,33300.0,36.4143,36.4143,36.3787,36.3929,33300.0
2010-03-23 15:00:00,51.08,51.12,51.07,51.09,29800.0,36.3858,36.4143,36.3787,36.3929,29800.0
2010-03-23 15:05:00,51.09,51.16,51.08,51.12,71300.0,36.3929,36.4428,36.3858,36.4143,71300.0
2010-03-23 15:10:00,51.11,51.22,51.1,51.19,67700.0,36.4072,36.4855,36.4,36.4642,67700.0
2010-03-23 15:15:00,51.19,51.24,51.18,51.21,66800.0,36.4642,36.4998,36.457,36.4784,66800.0
2010-03-23 15:20:00,51.2,51.28,51.17,51.25,64200.0,36.4713,36.5283,36.4499,36.5069,64200.0
2010-03-23 15:25:00,51.25,51.37,51.24,51.35,92400.0,36.5069,36.5924,36.4998,36.5781,92400.0
2010-03-23 15:30:00,51.35,51.37,51.3,51.37,71000.0,36.5781,36.5924,36.5425,36.5924,71000.0
2010-03-23 15:35:00,51.36,51.39,51.31,51.35,95400.0,36.5853,36.6066,36.5496,36.5781,95400.0
2010-03-23 15:40:00,51.35,51.41,51.35,51.38,57600.0,36.5781,36.6209,36.5781,36.5995,57600.0
2010-03-23 15:45:00,51.38,51.43,51.35,51.41,137200.0,36.5995,36.6351,36.5781,36.6209,137200.0
2010-03-23 15:50:00,51.41,51.42,51.38,51.4,148000.0,36.6209,36.628,36.5995,36.6137,148000.0
2010-03-23 15:55:00,51.41,51.47,51.4,51.42,214100.0,36.6209,36.6636,36.6137,36.628,214100.0
2010-03-24 09:30:00,50.51,50.72,50.5,50.5,345100.0,35.9798,36.1294,35.9726,35.9726,345100.0
2010-03-24 09:35:00,50.5,50.56,50.2,50.44,291400.0,35.9726,36.0154,35.7589,35.9299,291400.0
2010-03-24 09:40:00,50.44,50.64,50.4,50.43,192900.0,35.9299,36.0724,35.9014,35.9228,192900.0
2010-03-24 09:45:00,50.43,50.47,50.35,50.47,106100.0,35.9228,35.9513,35.8658,35.9513,106100.0
2010-03-24 09:50:00,50.47,50.6,50.46,50.54,116400.0,35.9513,36.0439,35.9442,36.0011,116400.0
2010-03-24 09:55:00,50.53,50.66,50.51,50.65,97800.0,35.994,36.0866,35.9798,36.0795,97800.0
2010-03-24 10:00:00,50.64,50.67,50.48,50.61,121400.0,36.0724,36.0937,35.9584,36.051,121400.0
2010-03-24 10:05:00,50.61,50.61,50.48,50.54,82900.0,36.051,36.051,35.9584,36.0011,82900.0
2010-03-24 10:10:00,50.54,50.6,50.52,50.56,81600.0,36.0011,36.0439,35.9869,36.0154,81600.0
2010-03-24 10:15:00,50.55,50.6,50.5,50.56,75600.0,36.0083,36.0439,35.9726,36.0154,75600.0
2010-03-24 10:20:00,50.56,50.59,50.51,50.53,62900.0,36.0154,36.0368,35.9798,35.994,62900.0
2010-03-24 10:25:00,50.53,50.53,50.27,50.3,116800.0,35.994,35.994,35.8088,35.8302,116800.0
2010-03-24 10:30:00,50.29,50.53,50.23,50.46,151300.0,35.8231,35.994,35.7803,35.9442,151300.0
2010-03-24 10:35:00,50.45,50.59,50.44,50.47,110500.0,35.937,36.0368,35.9299,35.9513,110500.0
2010-03-24 10:40:00,50.47,50.48,50.39,50.47,84700.0,35.9513,35.9584,35.8943,35.9513,84700.0
2010-03-24 10:45:00,50.47,50.52,50.4,50.51,48300.0,35.9513,35.9869,35.9014,35.9798,48300.0
2010-03-24 10:50:00,50.5,50.51,50.45,50.48,39300.0,35.9726,35.9798,35.937,35.9584,39300.0
2010-03-24 10:55:00,50.47,50.52,50.4,50.4,86100.0,35.9513,35.9869,35.9014,35.9014,86100.0
2010-03-24 11:00:00,50.4,50.43,50.24,50.24,73100.0,35.9014,35.9228,35.7874,35.7874,73100.0
2010-03-24 11:05:00,50.24,50.3,50.08,50.27,135500.0,35.7874,35.8302,35.6735,35.8088,135500.0
2010-03-24 11:10:00,50.28,50.32,50.18,50.19,112300.0,35.8159,35.8444,35.7447,35.7518,112300.0
2010-03-24 11:15:00,50.18,50.2,50.03,50.05,155900.0,35.7447,35.7589,35.6379,35.6521,155900.0
2010-03-24 11:20:00,50.05,50.13,50.0,50.12,97600.0,35.6521,35.7091,35.6165,35.702,97600.0
2010-03-24 11:25:00,50.13,50.24,50.08,50.22,109700.0,35.7091,35.7874,35.6735,35.7732,109700.0
2010-03-24 11:30:00,50.23,50.25,50.11,50.21,85500.0,35.7803,35.7946,35.6948,35.7661,85500.0
2010-03-24 11:35:00,50.19,50.25,50.12,50.25,80400.0,35.7518,35.7946,35.702,35.7946,80400.0
2010-03-24 11:40:00,50.24,50.3,50.19,50.2,49200.0,35.7874,35.8302,35.7518,35.7589,49200.0
2010-03-24 11:45:00,50.2,50.22,50.13,50.16,31300.0,35.7589,35.7732,35.7091,35.7305,31300.0
2010-03-24 11:50:00,50.15,50.23,50.14,50.2,41500.0,35.7233,35.7803,35.7162,35.7589,41500.0
2010-03-24 11:55:00,50.19,50.29,50.18,50.25,46200.0,35.7518,35.8231,35.7447,35.7946,46200.0
2010-03-24 12:00:00,50.24,50.29,50.23,50.28,69300.0,35.7874,35.8231,35.7803,35.8159,69300.0
2010-03-24 12:05:00,50.29,50.38,50.29,50.32,70600.0,35.8231,35.8872,35.8231,35.8444,70600.0
2010-03-24 12:10:00,50.32,50.33,50.18,50.19,74000.0,35.8444,35.8516,35.7447,35.7518,74000.0
2010-03-24 12:15:00,50.19,50.32,50.19,50.3,59400.0,35.7518,35.8444,35.7518,35.8302,59400.0
2010-03-24 12:20:00,50.3,50.31,50.25,50.31,80000.0,35.8302,35.8373,35.7946,35.8373,80000.0
2010-03-24 12:25:00,50.32,50.39,50.32,50.37,55100.0,35.8444,35.8943,35.8444,35.88,55100.0
2010-03-24 12:30:00,50.38,50.42,50.36,50.37,70300.0,35.8872,35.9157,35.8729,35.88,70300.0
2010-03-24 12:35:00,50.38,50.41,50.33,50.34,61000.0,35.8872,35.9085,35.8516,35.8587,61000.0
2010-03-24 12:40:00,50.33,50.35,50.29,50.35,34300.0,35.8516,35.8658,35.8231,35.8658,34300.0
2010-03-24 12:45:00,50.35,50.42,50.33,50.36,51100.0,35.8658,35.9157,35.8516,35.8729,51100.0
2010-03-24 12:50:00,50.36,50.41,50.34,50.38,31200.0,35.8729,35.9085,35.8587,35.8872,31200.0
2010-03-24 12:55:00,50.38,50.39,50.29,50.32,37500.0,35.8872,35.8943,35.8231,35.8444,37500.0
2010-03-24 13:00:00,50.33,50.34,50.13,50.13,80200.0,35.8516,35.8587,35.7091,35.7091,80200.0
2010-03-24 13:05:00,50.12,50.21,50.12,50.16,71000.0,35.702,35.7661,35.702,35.7305,71000.0
2010-03-24 13:10:00,50.15,50.2,50.12,50.13,126700.0,35.7233,35.7589,35.702,35.7091,126700.0
2010-03-24 13:15:00,50.12,50.12,50.02,50.05,110400.0,35.702,35.702,35.6307,35.6521,110400.0
2010-03-24 13:20:00,50.05,50.06,50.0,50.01,69100.0,35.6521,35.6592,35.6165,35.6236,69100.0
2010-03-24 13:25:00,50.0,50.08,50.0,50.05,89300.0,35.6165,35.6735,35.6165,35.6521,89300.0
2010-03-24 13:30:00,50.05,50.07,50.02,50.06,81900.0,35.6521,35.6663,35.6307,35.6592,81900.0
2010-03-24 13:35:00,50.05,50.09,50.0,50.03,83300.0,35.6521,35.6806,35.6165,35.6379,83300.0
2010-03-24 13:40:00,50.03,50.06,50.01,50.03,38700.0,35.6379,35.6592,35.6236,35.6379,38700.0
2010-03-24 13:45:00,50.02,50.07,49.95,49.97,87700.0,35.6307,35.6663,35.5809,35.5951,87700.0
2010-03-24 13:50:00,49.98,49.99,49.87,49.87,100600.0,35.6022,35.6094,35.5239,35.5239,100600.0
2010-03-24 13:55:00,49.87,49.88,49.78,49.84,104700.0,35.5239,35.531,35.4598,35.5025,104700.0
2010-03-24 14:00:00,49.85,49.94,49.85,49.88,94400.0,35.5096,35.5737,35.5096,35.531,94400.0
2010-03-24 14:05:00,49.88,49.95,49.88,49.91,108100.0,35.531,35.5809,35.531,35.5524,108100.0
2010-03-24 14:10:00,49.9,49.94,49.87,49.91,131000.0,35.5453,35.5737,35.5239,35.5524,131000.0
2010-03-24 14:15:00,49.91,49.92,49.82,49.85,68500.0,35.5524,35.5595,35.4883,35.5096,68500.0
2010-03-24 14:20:00,49.84,49.84,49.78,49.8,49400.0,35.5025,35.5025,35.4598,35.474,49400.0
2010-03-24 14:25:00,49.8,49.81,49.73,49.75,124200.0,35.474,35.4811,35.4242,35.4384,124200.0
2010-03-24 14:30:00,49.75,49.87,49.75,49.86,79900.0,35.4384,35.5239,35.4384,35.5168,79900.0
2010-03-24 14:35:00,49.85,49.92,49.84,49.85,173100.0,35.5096,35.5595,35.5025,35.5096,173100.0
2010-03-24 14:40:00,49.85,49.87,49.81,49.86,110300.0,35.5096,35.5239,35.4811,35.5168,110300.0
2010-03-24 14:45:00,49.85,49.99,49.85,49.97,110300.0,35.5096,35.6094,35.5096,35.5951,110300.0
2010-03-24 14:50:00,49.97,49.99,49.92,49.98,37400.0,35.5951,35.6094,35.5595,35.6022,37400.0
2010-03-24 14:55:00,49.98,49.98,49.84,49.9,78000.0,35.6022,35.6022,35.5025,35.5453,78000.0
2010-03-24 15:00:00,49.89,49.96,49.85,49.9,45700.0,35.5381,35.588,35.5096,35.5453,45700.0
2010-03-24 15:05:00,49.9,49.93,49.87,49.89,86700.0,35.5453,35.5666,35.5239,35.5381,86700.0
2010-03-24 15:10:00,49.89,49.9,49.77,49.8,85800.0,35.5381,35.5453,35.4526,35.474,85800.0
2010-03-24 15:15:00,49.8,49.87,49.79,49.81,103700.0,35.474,35.5239,35.4669,35.4811,103700.0
2010-03-24 15:20:00,49.81,49.81,49.73,49.73,91300.0,35.4811,35.4811,35.4242,35.4242,91300.0
2010-03-24 15:25:00,49.73,49.73,49.63,49.7,126900.0,35.4242,35.4242,35.3529,35.4028,126900.0
2010-03-24 15:30:00,49.71,49.85,49.71,49.81,365300.0,35.4099,35.5096,35.4099,35.4811,365300.0
2010-03-24 15:35:00,49.81,49.81,49.73,49.73,190500.0,35.4811,35.4811,35.4242,35.4242,190500.0
2010-03-24 15:40:00,49.74,49.81,49.67,49.81,161400.0,35.4313,35.4811,35.3814,35.4811,161400.0
2010-03-24 15:45:00,49.81,49.82,49.74,49.76,131700.0,35.4811,35.4883,35.4313,35.4455,131700.0
2010-03-24 15:50:00,49.76,49.77,49.73,49.77,168100.0,35.4455,35.4526,35.4242,35.4526,168100.0
2010-03-24 15:55:00,49.76,49.8,49.73,49.74,346900.0,35.4455,35.474,35.4242,35.4313,346900.0
2010-03-25 09:30:00,50.04,50.28,50.04,50.23,145600.0,35.645,35.8159,35.645,35.7803,145600.0
2010-03-25 09:35:00,50.23,50.24,49.99,50.22,144900.0,35.7803,35.7874,35.6094,35.7732,144900.0
2010-03-25 09:40:00,50.21,50.23,50.12,50.16,183000.0,35.7661,35.7803,35.702,35.7305,183000.0
2010-03-25 09:45:00,50.15,50.16,49.88,49.98,155500.0,35.7233,35.7305,35.531,35.6022,155500.0
2010-03-25 09:50:00,49.97,50.01,49.85,49.86,182400.0,35.5951,35.6236,35.5096,35.5168,182400.0
2010-03-25 09:55:00,49.86,50.0,49.81,49.84,76700.0,35.5168,35.6165,35.4811,35.5025,76700.0
2010-03-25 10:00:00,49.85,49.94,49.72,49.78,144900.0,35.5096,35.5737,35.417,35.4598,144900.0
2010-03-25 10:05:00,49.77,49.81,49.66,49.72,149400.0,35.4526,35.4811,35.3743,35.417,149400.0
2010-03-25 10:10:00,49.72,49.76,49.63,49.7,174500.0,35.417,35.4455,35.3529,35.4028,174500.0
2010-03-25 10:15:00,49.7,49.94,49.7,49.92,147100.0,35.4028,35.5737,35.4028,35.5595,147100.0
2010-03-25 10:20:00,49.92,50.01,49.71,49.81,117900.0,35.5595,35.6236,35.4099,35.4811,117900.0
2010-03-25 10:25:00,49.8,49.85,49.62,49.63,89700.0,35.474,35.5096,35.3458,35.3529,89700.0
2010-03-25 10:30:00,49.63,49.66,49.57,49.64,152400.0,35.3529,35.3743,35.3102,35.36,152400.0
2010-03-25 10:35:00,49.66,49.8,49.6,49.78,162500.0,35.3743,35.474,35.3316,35.4598,162500.0
2010-03-25 10:40:00,49.79,49.94,49.74,49.74,188100.0,35.4669,35.5737,35.4313,35.4313,188100.0
2010-03-25 10:45:00,49.74,49.87,49.72,49.83,164100.0,35.4313,35.5239,35.417,35.4954,164100.0
2010-03-25 10:50:00,49.84,49.92,49.78,49.83,104400.0,35.5025,35.5595,35.4598,35.4954,104400.0
2010-03-25 10:55:00,49.83,49.9,49.79,49.9,114000.0,35.4954,35.5453,35.4669,35.5453,114000.0
2010-03-25 11:00:00,49.9,49.95,49.83,49.84,119300.0,35.5453,35.5809,35.4954,35.5025,119300.0
2010-03-25 11:05:00,49.84,49.87,49.78,49.86,119800.0,35.5025,35.5239,35.4598,35.5168,119800.0
2010-03-25 11:10:00,49.86,49.98,49.86,49.93,89200.0,35.5168,35.6022,35.5168,35.5666,89200.0
2010-03-25 11:15:00,49.93,49.96,49.83,49.87,70600.0,35.5666,35.588,35.4954,35.5239,70600.0
2010-03-25 11:20:00,49.87,49.88,49.78,49.78,99900.0,35.5239,35.531,35.4598,35.4598,99900.0
2010-03-25 11:25:00,49.78,49.78,49.65,49.65,101400.0,35.4598,35.4598,35.3672,35.3672,101400.0
2010-03-25 11:30:00,49.66,49.72,49.62,49.67,93400.0,35.3743,35.417,35.3458,35.3814,93400.0
2010-03-25 11:35:00,49.67,49.68,49.61,49.62,55300.0,35.3814,35.3885,35.3387,35.3458,55300.0
2010-03-25 11:40:00,49.61,49.68,49.61,49.66,37100.0,35.3387,35.3885,35.3387,35.3743,37100.0
2010-03-25 11:45:00,49.66,49.7,49.62,49.63,55400.0,35.3743,35.4028,35.3458,35.3529,55400.0
2010-03-25 11:50:00,49.63,49.64,49.52,49.53,64600.0,35.3529,35.36,35.2746,35.2817,64600.0
2010-03-25 11:55:00,49.52,49.65,49.52,49.63,44900.0,35.2746,35.3672,35.2746,35.3529,44900.0
2010-03-25 12:00:00,49.63,49.64,49.54,49.58,32300.0,35.3529,35.36,35.2888,35.3173,32300.0
2010-03-25 12:05:00,49.58,49.78,49.58,49.74,125500.0,35.3173,35.4598,35.3173,35.4313,125500.0
2010-03-25 12:10:00,49.73,49.76,49.6,49.61,131400.0,35.4242,35.4455,35.3316,35.3387,131400.0
2010-03-25 12:15:00,49.6,49.62,49.52,49.61,55800.0,35.3316,35.3458,35.2746,35.3387,55800.0
2010-03-25 12:20:00,49.61,49.62,49.48,49.49,32900.0,35.3387,35.3458,35.2461,35.2532,32900.0
2010-03-25 12:25:00,49.49,49.59,49.49,49.58,66500.0,35.2532,35.3244,35.2532,35.3173,66500.0
2010-03-25 12:30:00,49.58,49.64,49.58,49.6,41200.0,35.3173,35.36,35.3173,35.3316,41200.0
2010-03-25 12:35:00,49.6,49.64,49.6,49.62,26000.0,35.3316,35.36,35.3316,35.3458,26000.0
2010-03-25 12:40:00,49.62,49.71,49.62,49.66,37100.0,35.3458,35.4099,35.3458,35.3743,37100.0
2010-03-25 12:45:00,49.66,49.71,49.65,49.66,36700.0,35.3743,35.4099,35.3672,35.3743,36700.0
2010-03-25 12:50:00,49.66,49.71,49.65,49.66,26900.0,35.3743,35.4099,35.3672,35.3743,26900.0
2010-03-25 12:55:00,49.67,49.71,49.65,49.67,32200.0,35.3814,35.4099,35.3672,35.3814,32200.0
2010-03-25 13:00:00,49.67,49.67,49.62,49.63,44100.0,35.3814,35.3814,35.3458,35.3529,44100.0
2010-03-25 13:05:00,49.62,49.72,49.62,49.71,24000.0,35.3458,35.417,35.3458,35.4099,24000.0
2010-03-25 13:10:00,49.7,49.75,49.65,49.72,54100.0,35.4028,35.4384,35.3672,35.417,54100.0
2010-03-25 13:15:00,49.72,49.73,49.7,49.71,13800.0,35.417,35.4242,35.4028,35.4099,13800.0
2010-03-25 13:20:00,49.7,49.7,49.6,49.66,39500.0,35.4028,35.4028,35.3316,35.3743,39500.0
2010-03-25 13:25:00,49.67,49.71,49.6,49.61,86300.0,35.3814,35.4099,35.3316,35.3387,86300.0
2010-03-25 13:30:00,49.6,49.61,49.48,49.52,78100.0,35.3316,35.3387,35.2461,35.2746,78100.0
2010-03-25 13:35:00,49.52,49.54,49.44,49.48,123600.0,35.2746,35.2888,35.2176,35.2461,123600.0
2010-03-25 13:40:00,49.48,49.48,49.04,49.29,219700.0,35.2461,35.2461,34.9326,35.1107,219700.0
2010-03-25 13:45:00,49.29,49.38,49.26,49.31,98000.0,35.1107,35.1748,35.0894,35.125,98000.0
2010-03-25 13:50:00,49.31,49.35,49.23,49.28,157800.0,35.125,35.1535,35.068,35.1036,157800.0
2010-03-25 13:55:00,49.28,49.29,49.21,49.22,95800.0,35.1036,35.1107,35.0537,35.0609,95800.0
2010-03-25 14:00:00,49.23,49.33,49.2,49.27,93600.0,35.068,35.1392,35.0466,35.0965,93600.0
2010-03-25 14:05:00,49.28,49.34,49.23,49.24,41800.0,35.1036,35.1463,35.068,35.0751,41800.0
2010-03-25 14:10:00,49.24,49.31,49.22,49.31,61900.0,35.0751,35.125,35.0609,35.125,61900.0
2010-03-25 14:15:00,49.32,49.33,49.26,49.31,66700.0,35.1321,35.1392,35.0894,35.125,66700.0
2010-03-25 14:20:00,49.32,49.34,49.14,49.17,111700.0,35.1321,35.1463,35.0039,35.0253,111700.0
2010-03-25 14:25:00,49.17,49.2,49.0,49.03,193600.0,35.0253,35.0466,34.9042,34.9255,193600.0
2010-03-25 14:30:00,49.02,49.09,49.0,49.01,84000.0,34.9184,34.9683,34.9042,34.9113,84000.0
2010-03-25 14:35:00,49.0,49.05,48.97,48.97,164700.0,34.9042,34.9398,34.8828,34.8828,164700.0
2010-03-25 14:40:00,48.98,48.98,48.88,48.89,166700.0,34.8899,34.8899,34.8187,34.8258,166700.0
2010-03-25 14:45:00,48.9,48.94,48.85,48.88,119500.0,34.8329,34.8614,34.7973,34.8187,119500.0
2010-03-25 14:50:00,48.87,48.9,48.83,48.9,103600.0,34.8116,34.8329,34.7831,34.8329,103600.0
2010-03-25 14:55:00,48.9,48.9,48.85,48.89,109700.0,34.8329,34.8329,34.7973,34.8258,109700.0
2010-03-25 15:00:00,48.88,49.09,48.88,49.08,185000.0,34.8187,34.9683,34.8187,34.9611,185000.0
2010-03-25 15:05:00,49.1,49.18,49.08,49.15,164500.0,34.9754,35.0324,34.9611,35.011,164500.0
2010-03-25 15:10:00,49.15,49.16,49.11,49.12,63600.0,35.011,35.0181,34.9825,34.9896,63600.0
2010-03-25 15:15:00,49.13,49.14,49.07,49.09,55200.0,34.9968,35.0039,34.954,34.9683,55200.0
2010-03-25 15:20:00,49.1,49.13,49.08,49.1,58400.0,34.9754,34.9968,34.9611,34.9754,58400.0
2010-03-25 15:25:00,49.09,49.1,48.99,49.0,113800.0,34.9683,34.9754,34.897,34.9042,113800.0
2010-03-25 15:30:00,49.0,49.03,48.86,48.86,150100.0,34.9042,34.9255,34.8044,34.8044,150100.0
2010-03-25 15:35:00,48.86,48.86,48.65,48.65,350300.0,34.8044,34.8044,34.6548,34.6548,350300.0
2010-03-25 15:40:00,48.65,48.66,48.5,48.5,337200.0,34.6548,34.662,34.548,34.548,337200.0
2010-03-25 15:45:00,48.5,48.5,48.3,48.36,410200.0,34.548,34.548,34.4055,34.4483,410200.0
2010-03-25 15:50:00,48.35,48.47,48.34,48.43,352500.0,34.4411,34.5266,34.434,34.4981,352500.0
2010-03-25 15:55:00,48.44,48.44,48.28,48.36,529900.0,34.5052,34.5052,34.3913,34.4483,529900.0
2010-03-26 09:30:00,48.67,48.69,48.41,48.43,139900.0,34.6691,34.6833,34.4839,34.4981,139900.0
2010-03-26 09:35:00,48.43,48.52,48.27,48.37,153600.0,34.4981,34.5622,34.3842,34.4554,153600.0
2010-03-26 09:40:00,48.36,48.4,48.2,48.38,109700.0,34.4483,34.4768,34.3343,34.4625,109700.0
2010-03-26 09:45:00,48.38,48.57,48.33,48.49,112000.0,34.4625,34.5979,34.4269,34.5409,112000.0
2010-03-26 09:50:00,48.49,48.62,48.47,48.56,108400.0,34.5409,34.6335,34.5266,34.5907,108400.0
2010-03-26 09:55:00,48.56,48.73,48.52,48.61,163300.0,34.5907,34.7118,34.5622,34.6263,163300.0
2010-03-26 10:00:00,48.63,48.94,48.63,48.91,172300.0,34.6406,34.8614,34.6406,34.84,172300.0
2010-03-26 10:05:00,48.91,48.98,48.75,48.81,128300.0,34.84,34.8899,34.7261,34.7688,128300.0
2010-03-26 10:10:00,48.79,48.87,48.75,48.78,79900.0,34.7546,34.8116,34.7261,34.7474,79900.0
2010-03-26 10:15:00,48.78,48.83,48.58,48.78,161500.0,34.7474,34.7831,34.605,34.7474,161500.0
2010-03-26 10:20:00,48.77,48.83,48.74,48.79,63800.0,34.7403,34.7831,34.7189,34.7546,63800.0
2010-03-26 10:25:00,48.78,48.99,48.77,48.95,82300.0,34.7474,34.897,34.7403,34.8685,82300.0
2010-03-26 10:30:00,48.94,49.03,48.89,48.95,72600.0,34.8614,34.9255,34.8258,34.8685,72600.0
2010-03-26 10:35:00,48.95,48.96,48.83,48.86,55400.0,34.8685,34.8757,34.7831,34.8044,55400.0
2010-03-26 10:40:00,48.87,48.89,48.82,48.87,34000.0,34.8116,34.8258,34.7759,34.8116,34000.0
2010-03-26 10:45:00,48.87,49.0,48.86,49.0,64000.0,34.8116,34.9042,34.8044,34.9042,64000.0
2010-03-26 10:50:00,49.0,49.17,49.0,49.12,96000.0,34.9042,35.0253,34.9042,34.9896,96000.0
2010-03-26 10:55:00,49.12,49.14,48.94,48.95,104200.0,34.9896,35.0039,34.8614,34.8685,104200.0
2010-03-26 11:00:00,48.95,48.98,48.9,48.98,48300.0,34.8685,34.8899,34.8329,34.8899,48300.0
2010-03-26 11:05:00,48.98,49.02,48.9,48.93,35400.0,34.8899,34.9184,34.8329,34.8543,35400.0
2010-03-26 11:10:00,48.93,48.94,48.88,48.91,40800.0,34.8543,34.8614,34.8187,34.84,40800.0
2010-03-26 11:15:00,48.89,49.25,48.89,49.23,181500.0,34.8258,35.0822,34.8258,35.068,181500.0
2010-03-26 11:20:00,49.23,49.32,49.2,49.31,131500.0,35.068,35.1321,35.0466,35.125,131500.0
2010-03-26 11:25:00,49.3,49.51,49.3,49.39,105500.0,35.1179,35.2674,35.1179,35.182,105500.0
2010-03-26 11:30:00,49.4,49.5,49.4,49.48,85900.0,35.1891,35.2603,35.1891,35.2461,85900.0
2010-03-26 11:35:00,49.48,49.59,49.39,49.4,90500.0,35.2461,35.3244,35.182,35.1891,90500.0
2010-03-26 11:40:00,49.39,49.39,49.25,49.31,41000.0,35.182,35.182,35.0822,35.125,41000.0
2010-03-26 11:45:00,49.3,49.3,49.21,49.26,41300.0,35.1179,35.1179,35.0537,35.0894,41300.0
2010-03-26 11:50:00,49.26,49.29,49.17,49.21,162100.0,35.0894,35.1107,35.0253,35.0537,162100.0
2010-03-26 11:55:00,49.21,49.26,49.21,49.24,152200.0,35.0537,35.0894,35.0537,35.0751,152200.0
2010-03-26 12:00:00,49.24,49.29,49.17,49.29,86200.0,35.0751,35.1107,35.0253,35.1107,86200.0
2010-03-26 12:05:00,49.29,49.41,49.29,49.31,55600.0,35.1107,35.1962,35.1107,35.125,55600.0
2010-03-26 12:10:00,49.31,49.34,49.23,49.29,137400.0,35.125,35.1463,35.068,35.1107,137400.0
2010-03-26 12:15:00,49.29,49.32,49.21,49.21,30400.0,35.1107,35.1321,35.0537,35.0537,30400.0
2010-03-26 12:20:00,49.21,49.21,49.06,49.13,149300.0,35.0537,35.0537,34.9469,34.9968,149300.0
2010-03-26 12:25:00,49.13,49.13,48.9,48.91,88200.0,34.9968,34.9968,34.8329,34.84,88200.0
2010-03-26 12:30:00,48.91,49.04,48.91,48.97,76200.0,34.84,34.9326,34.84,34.8828,76200.0
2010-03-26 12:35:00,48.98,49.07,48.91,49.07,48700.0,34.8899,34.954,34.84,34.954,48700.0
2010-03-26 12:40:00,49.08,49.14,49.07,49.13,37000.0,34.9611,35.0039,34.954,34.9968,37000.0
2010-03-26 12:45:00,49.13,49.13,48.85,48.88,103400.0,34.9968,34.9968,34.7973,34.8187,103400.0
2010-03-26 12:50:00,48.89,48.97,48.88,48.89,52800.0,34.8258,34.8828,34.8187,34.8258,52800.0
2010-03-26 12:55:00,48.88,48.92,48.78,48.89,100300.0,34.8187,34.8472,34.7474,34.8258,100300.0
2010-03-26 13:00:00,48.89,48.91,48.82,48.84,34500.0,34.8258,34.84,34.7759,34.7902,34500.0
2010-03-26 13:05:00,48.85,48.85,48.56,48.61,179200.0,34.7973,34.7973,34.5907,34.6263,179200.0
2010-03-26 13:10:00,48.61,48.69,48.6,48.67,77900.0,34.6263,34.6833,34.6192,34.6691,77900.0
2010-03-26 13:15:00,48.67,48.84,48.67,48.83,56600.0,34.6691,34.7902,34.6691,34.7831,56600.0
2010-03-26 13:20:00,48.82,49.0,48.81,48.95,66600.0,34.7759,34.9042,34.7688,34.8685,66600.0
2010-03-26 13:25:00,48.96,48.98,48.88,48.96,52200.0,34.8757,34.8899,34.8187,34.8757,52200.0
2010-03-26 13:30:00,48.96,48.96,48.88,48.89,43500.0,34.8757,34.8757,34.8187,34.8258,43500.0
2010-03-26 13:35:00,48.89,49.03,48.89,49.0,36100.0,34.8258,34.9255,34.8258,34.9042,36100.0
2010-03-26 13:40:00,49.0,49.06,48.92,48.94,43900.0,34.9042,34.9469,34.8472,34.8614,43900.0
2010-03-26 13:45:00,48.94,48.94,48.85,48.85,53800.0,34.8614,34.8614,34.7973,34.7973,53800.0
2010-03-26 13:50:00,48.87,48.9,48.83,48.85,29200.0,34.8116,34.8329,34.7831,34.7973,29200.0
2010-03-26 13:55:00,48.85,48.92,48.81,48.91,24500.0,34.7973,34.8472,34.7688,34.84,24500.0
2010-03-26 14:00:00,48.91,48.92,48.75,48.81,63500.0,34.84,34.8472,34.7261,34.7688,63500.0
2010-03-26 14:05:00,48.81,48.94,48.81,48.94,66700.0,34.7688,34.8614,34.7688,34.8614,66700.0
2010-03-26 14:10:00,48.94,49.12,48.93,49.02,122400.0,34.8614,34.9896,34.8543,34.9184,122400.0
2010-03-26 14:15:00,49.02,49.13,49.01,49.11,65100.0,34.9184,34.9968,34.9113,34.9825,65100.0
2010-03-26 14:20:00,49.1,49.11,49.05,49.08,30600.0,34.9754,34.9825,34.9398,34.9611,30600.0
2010-03-26 14:25:00,49.08,49.19,49.04,49.18,51200.0,34.9611,35.0395,34.9326,35.0324,51200.0
2010-03-26 14:30:00,49.17,49.19,49.12,49.17,39100.0,35.0253,35.0395,34.9896,35.0253,39100.0
2010-03-26 14:35:00,49.17,49.22,49.13,49.21,33800.0,35.0253,35.0609,34.9968,35.0537,33800.0
2010-03-26 14:40:00,49.21,49.25,49.18,49.19,35600.0,35.0537,35.0822,35.0324,35.0395,35600.0
2010-03-26 14:45:00,49.2,49.21,49.14,49.16,48500.0,35.0466,35.0537,35.0039,35.0181,48500.0
2010-03-26 14:50:00,49.16,49.24,49.1,49.23,89100.0,35.0181,35.0751,34.9754,35.068,89100.0
2010-03-26 14:55:00,49.23,49.24,49.14,49.21,56200.0,35.068,35.0751,35.0039,35.0537,56200.0
2010-03-26 15:00:00,49.21,49.21,49.16,49.17,21900.0,35.0537,35.0537,35.0181,35.0253,21900.0
2010-03-26 15:05:00,49.16,49.18,49.11,49.16,32100.0,35.0181,35.0324,34.9825,35.0181,32100.0
2010-03-26 15:10:00,49.15,49.17,49.08,49.14,39500.0,35.011,35.0253,34.9611,35.0039,39500.0
2010-03-26 15:15:00,49.15,49.21,49.13,49.18,33800.0,35.011,35.0537,34.9968,35.0324,33800.0
2010-03-26 15:20:00,49.18,49.18,49.11,49.13,40600.0,35.0324,35.0324,34.9825,34.9968,40600.0
2010-03-26 15:25:00,49.14,49.17,49.1,49.12,66500.0,35.0039,35.0253,34.9754,34.9896,66500.0
2010-03-26 15:30:00,49.12,49.16,49.1,49.12,89300.0,34.9896,35.0181,34.9754,34.9896,89300.0
2010-03-26 15:35:00,49.11,49.23,49.1,49.2,80400.0,34.9825,35.068,34.9754,35.0466,80400.0
2010-03-26 15:40:00,49.2,49.28,49.19,49.25,92200.0,35.0466,35.1036,35.0395,35.0822,92200.0
2010-03-26 15:45:00,49.24,49.26,49.19,49.26,140300.0,35.0751,35.0894,35.0395,35.0894,140300.0
2010-03-26 15:50:00,49.26,49.36,49.25,49.33,199500.0,35.0894,35.1606,35.0822,35.1392,199500.0
2010-03-26 15:55:00,49.34,49.41,49.32,49.4,312600.0,35.1463,35.1962,35.1321,35.1891,312600.0
2010-03-29 09:30:00,49.7,49.95,49.62,49.94,165100.0,35.4028,35.5809,35.3458,35.5737,165100.0
2010-03-29 09:35:00,49.93,50.0,49.73,49.88,151700.0,35.5666,35.6165,35.4242,35.531,151700.0
2010-03-29 09:40:00,49.87,49.91,49.78,49.88,98200.0,35.5239,35.5524,35.4598,35.531,98200.0
2010-03-29 09:45:00,49.9,50.0,49.9,49.95,123800.0,35.5453,35.6165,35.5453,35.5809,123800.0
2010-03-29 09:50:00,49.94,50.0,49.79,49.8,95900.0,35.5737,35.6165,35.4669,35.474,95900.0
2010-03-29 09:55:00,49.8,49.84,49.62,49.62,139700.0,35.474,35.5025,35.3458,35.3458,139700.0
2010-03-29 10:00:00,49.63,49.66,49.45,49.56,128800.0,35.3529,35.3743,35.2247,35.3031,128800.0
2010-03-29 10:05:00,49.56,49.59,49.49,49.56,98200.0,35.3031,35.3244,35.2532,35.3031,98200.0
2010-03-29 10:10:00,49.57,49.72,49.56,49.62,67200.0,35.3102,35.417,35.3031,35.3458,67200.0
2010-03-29 10:15:00,49.65,49.81,49.65,49.78,59800.0,35.3672,35.4811,35.3672,35.4598,59800.0
2010-03-29 10:20:00,49.79,49.82,49.72,49.79,48700.0,35.4669,35.4883,35.417,35.4669,48700.0
2010-03-29 10:25:00,49.79,49.79,49.72,49.73,94200.0,35.4669,35.4669,35.417,35.4242,94200.0
2010-03-29 10:30:00,49.73,49.75,49.6,49.66,155300.0,35.4242,35.4384,35.3316,35.3743,155300.0
2010-03-29 10:35:00,49.66,49.88,49.65,49.85,105800.0,35.3743,35.531,35.3672,35.5096,105800.0
2010-03-29 10:40:00,49.85,49.99,49.85,49.96,94700.0,35.5096,35.6094,35.5096,35.588,94700.0
2010-03-29 10:45:00,49.97,49.99,49.92,49.97,52400.0,35.5951,35.6094,35.5595,35.5951,52400.0
2010-03-29 10:50:00,49.98,50.09,49.94,49.96,144600.0,35.6022,35.6806,35.5737,35.588,144600.0
2010-03-29 10:55:00,49.96,49.99,49.91,49.99,74200.0,35.588,35.6094,35.5524,35.6094,74200.0
2010-03-29 11:00:00,49.99,50.14,49.98,50.12,67400.0,35.6094,35.7162,35.6022,35.702,67400.0
2010-03-29 11:05:00,50.12,50.17,50.09,50.14,57200.0,35.702,35.7376,35.6806,35.7162,57200.0
2010-03-29 11:10:00,50.14,50.27,50.12,50.24,148500.0,35.7162,35.8088,35.702,35.7874,148500.0
2010-03-29 11:15:00,50.23,50.28,50.19,50.2,63200.0,35.7803,35.8159,35.7518,35.7589,63200.0
2010-03-29 11:20:00,50.21,50.22,50.18,50.19,101500.0,35.7661,35.7732,35.7447,35.7518,101500.0
2010-03-29 11:25:00,50.18,50.18,50.07,50.07,101200.0,35.7447,35.7447,35.6663,35.6663,101200.0
2010-03-29 11:30:00,50.08,50.12,50.04,50.12,26500.0,35.6735,35.702,35.645,35.702,26500.0
2010-03-29 11:35:00,50.13,50.15,50.09,50.13,49200.0,35.7091,35.7233,35.6806,35.7091,49200.0
2010-03-29 11:40:00,50.12,50.2,50.1,50.11,37600.0,35.702,35.7589,35.6877,35.6948,37600.0
2010-03-29 11:45:00,50.12,50.16,50.11,50.15,20000.0,35.702,35.7305,35.6948,35.7233,20000.0
2010-03-29 11:50:00,50.15,50.18,50.11,50.15,23800.0,35.7233,35.7447,35.6948,35.7233,23800.0
2010-03-29 11:55:00,50.14,50.18,50.13,50.13,30700.0,35.7162,35.7447,35.7091,35.7091,30700.0
2010-03-29 12:00:00,50.12,50.14,50.09,50.14,71800.0,35.702,35.7162,35.6806,35.7162,71800.0
2010-03-29 12:05:00,50.14,50.16,50.06,50.06,56100.0,35.7162,35.7305,35.6592,35.6592,56100.0
2010-03-29 12:10:00,50.04,50.09,50.0,50.02,58200.0,35.645,35.6806,35.6165,35.6307,58200.0
2010-03-29 12:15:00,50.02,50.04,49.98,49.99,27200.0,35.6307,35.645,35.6022,35.6094,27200.0
2010-03-29 12:20:00,49.99,50.06,49.96,50.03,39400.0,35.6094,35.6592,35.588,35.6379,39400.0
2010-03-29 12:25:00,50.03,50.11,50.0,50.11,66000.0,35.6379,35.6948,35.6165,35.6948,66000.0
2010-03-29 12:30:00,50.11,50.2,50.11,50.19,80900.0,35.6948,35.7589,35.6948,35.7518,80900.0
2010-03-29 12:35:00,50.19,50.26,50.19,50.22,94600.0,35.7518,35.8017,35.7518,35.7732,94600.0
2010-03-29 12:40:00,50.22,50.23,50.12,50.19,66500.0,35.7732,35.7803,35.702,35.7518,66500.0
2010-03-29 12:45:00,50.18,50.23,50.13,50.22,63300.0,35.7447,35.7803,35.7091,35.7732,63300.0
2010-03-29 12:50:00,50.23,50.24,50.19,50.22,54500.0,35.7803,35.7874,35.7518,35.7732,54500.0
2010-03-29 12:55:00,50.21,50.21,50.15,50.17,28500.0,35.7661,35.7661,35.7233,35.7376,28500.0
2010-03-29 13:00:00,50.17,50.2,50.11,50.15,38600.0,35.7376,35.7589,35.6948,35.7233,38600.0
2010-03-29 13:05:00,50.15,50.2,50.15,50.2,31100.0,35.7233,35.7589,35.7233,35.7589,31100.0
2010-03-29 13:10:00,50.19,50.25,50.15,50.22,51200.0,35.7518,35.7946,35.7233,35.7732,51200.0
2010-03-29 13:15:00,50.21,50.31,50.2,50.3,46700.0,35.7661,35.8373,35.7589,35.8302,46700.0
2010-03-29 13:20:00,50.29,50.32,50.24,50.26,47700.0,35.8231,35.8444,35.7874,35.8017,47700.0
2010-03-29 13:25:00,50.25,50.29,50.24,50.24,28900.0,35.7946,35.8231,35.7874,35.7874,28900.0
2010-03-29 13:30:00,50.24,50.29,50.22,50.25,52200.0,35.7874,35.8231,35.7732,35.7946,52200.0
2010-03-29 13:35:00,50.25,50.26,50.18,50.24,98400.0,35.7946,35.8017,35.7447,35.7874,98400.0
2010-03-29 13:40:00,50.25,50.3,50.23,50.25,65600.0,35.7946,35.8302,35.7803,35.7946,65600.0
2010-03-29 13:45:00,50.25,50.3,50.24,50.28,37800.0,35.7946,35.8302,35.7874,35.8159,37800.0
2010-03-29 13:50:00,50.29,50.3,50.26,50.27,26400.0,35.8231,35.8302,35.8017,35.8088,26400.0
2010-03-29 13:55:00,50.27,50.28,50.22,50.23,53600.0,35.8088,35.8159,35.7732,35.7803,53600.0
2010-03-29 14:00:00,50.22,50.25,50.21,50.25,73500.0,35.7732,35.7946,35.7661,35.7946,73500.0
2010-03-29 14:05:00,50.25,50.28,50.24,50.26,42700.0,35.7946,35.8159,35.7874,35.8017,42700.0
2010-03-29 14:10:00,50.26,50.28,50.23,50.25,49800.0,35.8017,35.8159,35.7803,35.7946,49800.0
2010-03-29 14:15:00,50.25,50.26,50.15,50.15,39000.0,35.7946,35.8017,35.7233,35.7233,39000.0
2010-03-29 14:20:00,50.15,50.17,50.07,50.16,48500.0,35.7233,35.7376,35.6663,35.7305,48500.0
2010-03-29 14:25:00,50.17,50.2,50.13,50.18,97500.0,35.7376,35.7589,35.7091,35.7447,97500.0
2010-03-29 14:30:00,50.17,50.19,50.14,50.17,92700.0,35.7376,35.7518,35.7162,35.7376,92700.0
2010-03-29 14:35:00,50.18,50.27,50.17,50.27,76000.0,35.7447,35.8088,35.7376,35.8088,76000.0
2010-03-29 14:40:00,50.27,50.28,50.22,50.24,32300.0,35.8088,35.8159,35.7732,35.7874,32300.0
2010-03-29 14:45:00,50.23,50.28,50.23,50.26,31200.0,35.7803,35.8159,35.7803,35.8017,31200.0
2010-03-29 14:50:00,50.26,50.28,50.25,50.27,35400.0,35.8017,35.8159,35.7946,35.8088,35400.0
2010-03-29 14:55:00,50.28,50.32,50.27,50.3,59600.0,35.8159,35.8444,35.8088,35.8302,59600.0
2010-03-29 15:00:00,50.3,50.31,50.29,50.3,33500.0,35.8302,35.8373,35.8231,35.8302,33500.0
2010-03-29 15:05:00,50.29,50.33,50.28,50.33,56300.0,35.8231,35.8516,35.8159,35.8516,56300.0
2010-03-29 15:10:00,50.33,50.39,50.3,50.38,72500.0,35.8516,35.8943,35.8302,35.8872,72500.0
2010-03-29 15:15:00,50.38,50.4,50.35,50.39,72900.0,35.8872,35.9014,35.8658,35.8943,72900.0
2010-03-29 15:20:00,50.4,50.42,50.38,50.4,98000.0,35.9014,35.9157,35.8872,35.9014,98000.0
2010-03-29 15:25:00,50.4,50.44,50.4,50.43,73100.0,35.9014,35.9299,35.9014,35.9228,73100.0
2010-03-29 15:30:00,50.43,50.44,50.39,50.43,118200.0,35.9228,35.9299,35.8943,35.9228,118200.0
2010-03-29 15:35:00,50.42,50.44,50.4,50.43,107800.0,35.9157,35.9299,35.9014,35.9228,107800.0
2010-03-29 15:40:00,50.42,50.44,50.4,50.4,119000.0,35.9157,35.9299,35.9014,35.9014,119000.0
2010-03-29 15:45:00,50.39,50.4,50.28,50.3,142700.0,35.8943,35.9014,35.8159,35.8302,142700.0
2010-03-29 15:50:00,50.31,50.38,50.3,50.36,235200.0,35.8373,35.8872,35.8302,35.8729,235200.0
2010-03-29 15:55:00,50.36,50.47,50.25,50.39,346400.0,35.8729,35.9513,35.7946,35.8943,346400.0
2010-03-30 09:30:00,50.49,50.66,50.37,50.43,90800.0,35.9655,36.0866,35.88,35.9228,90800.0
2010-03-30 09:35:00,50.44,50.49,50.29,50.41,135300.0,35.9299,35.9655,35.8231,35.9085,135300.0
2010-03-30 09:40:00,50.41,50.48,50.39,50.42,203500.0,35.9085,35.9584,35.8943,35.9157,203500.0
2010-03-30 09:45:00,50.41,50.57,50.39,50.53,122500.0,35.9085,36.0225,35.8943,35.994,122500.0
2010-03-30 09:50:00,50.54,50.64,50.44,50.63,116800.0,36.0011,36.0724,35.9299,36.0653,116800.0
2010-03-30 09:55:00,50.62,50.69,50.55,50.59,109400.0,36.0581,36.108,36.0083,36.0368,109400.0
2010-03-30 10:00:00,50.59,50.79,50.56,50.74,124600.0,36.0368,36.1792,36.0154,36.1436,124600.0
2010-03-30 10:05:00,50.75,50.8,50.72,50.77,64500.0,36.1507,36.1863,36.1294,36.165,64500.0
2010-03-30 10:10:00,50.77,50.78,50.67,50.68,93500.0,36.165,36.1721,36.0937,36.1009,93500.0
2010-03-30 10:15:00,50.67,50.69,50.48,50.49,114800.0,36.0937,36.108,35.9584,35.9655,114800.0
2010-03-30 10:20:00,50.5,50.52,50.4,50.49,208700.0,35.9726,35.9869,35.9014,35.9655,208700.0
2010-03-30 10:25:00,50.49,50.49,50.32,50.41,216200.0,35.9655,35.9655,35.8444,35.9085,216200.0
2010-03-30 10:30:00,50.41,50.63,50.4,50.61,134700.0,35.9085,36.0653,35.9014,36.051,134700.0
2010-03-30 10:35:00,50.61,50.63,50.51,50.54,70700.0,36.051,36.0653,35.9798,36.0011,70700.0
2010-03-30 10:40:00,50.55,50.68,50.49,50.61,106300.0,36.0083,36.1009,35.9655,36.051,106300.0
2010-03-30 10:45:00,50.6,50.61,50.5,50.55,131200.0,36.0439,36.051,35.9726,36.0083,131200.0
2010-03-30 10:50:00,50.56,50.56,50.38,50.44,121700.0,36.0154,36.0154,35.8872,35.9299,121700.0
2010-03-30 10:55:00,50.44,50.53,50.44,50.52,104300.0,35.9299,35.994,35.9299,35.9869,104300.0
2010-03-30 11:00:00,50.51,50.51,50.42,50.45,125500.0,35.9798,35.9798,35.9157,35.937,125500.0
2010-03-30 11:05:00,50.45,50.51,50.37,50.5,125200.0,35.937,35.9798,35.88,35.9726,125200.0
2010-03-30 11:10:00,50.48,50.48,50.29,50.41,169100.0,35.9584,35.9584,35.8231,35.9085,169100.0
2010-03-30 11:15:00,50.42,50.54,50.37,50.47,69100.0,35.9157,36.0011,35.88,35.9513,69100.0
2010-03-30 11:20:00,50.46,50.47,50.33,50.38,103800.0,35.9442,35.9513,35.8516,35.8872,103800.0
2010-03-30 11:25:00,50.37,50.52,50.34,50.48,62600.0,35.88,35.9869,35.8587,35.9584,62600.0
2010-03-30 11:30:00,50.48,50.5,50.45,50.48,33900.0,35.9584,35.9726,35.937,35.9584,33900.0
2010-03-30 11:35:00,50.47,50.54,50.45,50.52,73600.0,35.9513,36.0011,35.937,35.9869,73600.0
2010-03-30 11:40:00,50.52,50.64,50.52,50.58,49200.0,35.9869,36.0724,35.9869,36.0296,49200.0
2010-03-30 11:45:00,50.57,50.58,50.49,50.52,38400.0,36.0225,36.0296,35.9655,35.9869,38400.0
2010-03-30 11:50:00,50.52,50.54,50.41,50.41,60500.0,35.9869,36.0011,35.9085,35.9085,60500.0
2010-03-30 11:55:00,50.41,50.5,50.37,50.48,131600.0,35.9085,35.9726,35.88,35.9584,131600.0
2010-03-30 12:00:00,50.48,50.54,50.44,50.45,46300.0,35.9584,36.0011,35.9299,35.937,46300.0
2010-03-30 12:05:00,50.44,50.48,50.36,50.45,65000.0,35.9299,35.9584,35.8729,35.937,65000.0
2010-03-30 12:10:00,50.45,50.51,50.41,50.51,62900.0,35.937,35.9798,35.9085,35.9798,62900.0
2010-03-30 12:15:00,50.52,50.52,50.42,50.47,68400.0,35.9869,35.9869,35.9157,35.9513,68400.0
2010-03-30 12:20:00,50.48,50.5,50.44,50.46,92800.0,35.9584,35.9726,35.9299,35.9442,92800.0
2010-03-30 12:25:00,50.47,50.56,50.46,50.55,40500.0,35.9513,36.0154,35.9442,36.0083,40500.0
2010-03-30 12:30:00,50.55,50.59,50.48,50.57,49700.0,36.0083,36.0368,35.9584,36.0225,49700.0
2010-03-30 12:35:00,50.57,50.57,50.52,50.53,33200.0,36.0225,36.0225,35.9869,35.994,33200.0
2010-03-30 12:40:00,50.53,50.57,50.52,50.53,23500.0,35.994,36.0225,35.9869,35.994,23500.0
2010-03-30 12:45:00,50.53,50.53,50.46,50.47,26900.0,35.994,35.994,35.9442,35.9513,26900.0
2010-03-30 12:50:00,50.47,50.53,50.46,50.52,27400.0,35.9513,35.994,35.9442,35.9869,27400.0
2010-03-30 12:55:00,50.51,50.55,50.5,50.51,17800.0,35.9798,36.0083,35.9726,35.9798,17800.0
2010-03-30 13:00:00,50.51,50.54,50.49,50.53,58500.0,35.9798,36.0011,35.9655,35.994,58500.0
2010-03-30 13:05:00,50.54,50.58,50.53,50.55,43700.0,36.0011,36.0296,35.994,36.0083,43700.0
2010-03-30 13:10:00,50.54,50.57,50.54,50.57,36100.0,36.0011,36.0225,36.0011,36.0225,36100.0
2010-03-30 13:15:00,50.58,50.62,50.57,50.62,63000.0,36.0296,36.0581,36.0225,36.0581,63000.0
2010-03-30 13:20:00,50.62,50.68,50.62,50.65,80200.0,36.0581,36.1009,36.0581,36.0795,80200.0
2010-03-30 13:25:00,50.64,50.73,50.64,50.72,68700.0,36.0724,36.1365,36.0724,36.1294,68700.0
2010-03-30 13:30:00,50.72,50.77,50.7,50.75,75800.0,36.1294,36.165,36.1151,36.1507,75800.0
2010-03-30 13:35:00,50.75,50.78,50.71,50.76,79000.0,36.1507,36.1721,36.1222,36.1579,79000.0
2010-03-30 13:40:00,50.76,50.77,50.64,50.64,53000.0,36.1579,36.165,36.0724,36.0724,53000.0
2010-03-30 13:45:00,50.64,50.72,50.62,50.71,45400.0,36.0724,36.1294,36.0581,36.1222,45400.0
2010-03-30 13:50:00,50.71,50.8,50.7,50.78,86100.0,36.1222,36.1863,36.1151,36.1721,86100.0
2010-03-30 13:55:00,50.78,50.88,50.77,50.84,86300.0,36.1721,36.2433,36.165,36.2148,86300.0
2010-03-30 14:00:00,50.84,50.87,50.82,50.85,78700.0,36.2148,36.2362,36.2006,36.222,78700.0
2010-03-30 14:05:00,50.84,50.85,50.76,50.81,79800.0,36.2148,36.222,36.1579,36.1935,79800.0
2010-03-30 14:10:00,50.82,50.86,50.81,50.85,93800.0,36.2006,36.2291,36.1935,36.222,93800.0
2010-03-30 14:15:00,50.85,50.86,50.77,50.77,96500.0,36.222,36.2291,36.165,36.165,96500.0
2010-03-30 14:20:00,50.77,50.77,50.68,50.73,52600.0,36.165,36.165,36.1009,36.1365,52600.0
2010-03-30 14:25:00,50.73,50.8,50.71,50.8,58400.0,36.1365,36.1863,36.1222,36.1863,58400.0
2010-03-30 14:30:00,50.8,50.84,50.79,50.83,38900.0,36.1863,36.2148,36.1792,36.2077,38900.0
2010-03-30 14:35:00,50.83,50.9,50.82,50.89,94600.0,36.2077,36.2576,36.2006,36.2505,94600.0
2010-03-30 14:40:00,50.9,50.9,50.85,50.89,33000.0,36.2576,36.2576,36.222,36.2505,33000.0
2010-03-30 14:45:00,50.88,50.89,50.85,50.88,70300.0,36.2433,36.2505,36.222,36.2433,70300.0
2010-03-30 14:50:00,50.89,50.92,50.87,50.9,62600.0,36.2505,36.2718,36.2362,36.2576,62600.0
2010-03-30 14:55:00,50.91,50.93,50.89,50.9,43900.0,36.2647,36.279,36.2505,36.2576,43900.0
2010-03-30 15:00:00,50.91,50.93,50.83,50.87,71400.0,36.2647,36.279,36.2077,36.2362,71400.0
2010-03-30 15:05:00,50.87,50.95,50.86,50.88,93200.0,36.2362,36.2932,36.2291,36.2433,93200.0
2010-03-30 15:10:00,50.87,50.92,50.86,50.88,31800.0,36.2362,36.2718,36.2291,36.2433,31800.0
2010-03-30 15:15:00,50.88,50.91,50.87,50.87,52000.0,36.2433,36.2647,36.2362,36.2362,52000.0
2010-03-30 15:20:00,50.87,50.88,50.84,50.87,41700.0,36.2362,36.2433,36.2148,36.2362,41700.0
2010-03-30 15:25:00,50.88,50.91,50.85,50.87,54000.0,36.2433,36.2647,36.222,36.2362,54000.0
2010-03-30 15:30:00,50.87,50.93,50.86,50.9,88600.0,36.2362,36.279,36.2291,36.2576,88600.0
2010-03-30 15:35:00,50.91,50.92,50.8,50.8,60300.0,36.2647,36.2718,36.1863,36.1863,60300.0
2010-03-30 15:40:00,50.8,50.82,50.76,50.79,63400.0,36.1863,36.2006,36.1579,36.1792,63400.0
2010-03-30 15:45:00,50.78,50.79,50.73,50.77,166800.0,36.1721,36.1792,36.1365,36.165,166800.0
2010-03-30 15:50:00,50.77,50.79,50.76,50.78,85500.0,36.165,36.1792,36.1579,36.1721,85500.0
2010-03-30 15:55:00,50.78,50.79,50.74,50.75,208900.0,36.1721,36.1792,36.1436,36.1507,208900.0
2010-03-31 09:30:00,51.64,51.77,51.54,51.69,202000.0,36.7847,36.8773,36.7135,36.8203,202000.0
2010-03-31 09:35:00,51.69,51.75,51.68,51.7,137900.0,36.8203,36.8631,36.8132,36.8274,137900.0
2010-03-31 09:40:00,51.69,51.74,51.63,51.71,209300.0,36.8203,36.8559,36.7776,36.8346,209300.0
2010-03-31 09:45:00,51.72,51.84,51.52,51.53,146400.0,36.8417,36.9272,36.6992,36.7063,146400.0
2010-03-31 09:50:00,51.53,51.67,51.52,51.6,131000.0,36.7063,36.8061,36.6992,36.7562,131000.0
2010-03-31 09:55:00,51.61,51.62,51.43,51.55,62200.0,36.7633,36.7705,36.6351,36.7206,62200.0
2010-03-31 10:00:00,51.54,51.78,51.54,51.67,121600.0,36.7135,36.8844,36.7135,36.8061,121600.0
2010-03-31 10:05:00,51.67,51.7,51.61,51.67,79300.0,36.8061,36.8274,36.7633,36.8061,79300.0
2010-03-31 10:10:00,51.67,51.68,51.58,51.59,82800.0,36.8061,36.8132,36.742,36.7491,82800.0
2010-03-31 10:15:00,51.58,51.68,51.5,51.61,103600.0,36.742,36.8132,36.685,36.7633,103600.0
2010-03-31 10:20:00,51.61,51.65,51.52,51.59,73800.0,36.7633,36.7918,36.6992,36.7491,73800.0
2010-03-31 10:25:00,51.58,51.6,51.53,51.53,39200.0,36.742,36.7562,36.7063,36.7063,39200.0
2010-03-31 10:30:00,51.53,51.6,51.51,51.58,87200.0,36.7063,36.7562,36.6921,36.742,87200.0
2010-03-31 10:35:00,51.59,51.67,51.56,51.62,114900.0,36.7491,36.8061,36.7277,36.7705,114900.0
2010-03-31 10:40:00,51.62,51.69,51.46,51.48,121600.0,36.7705,36.8203,36.6565,36.6707,121600.0
2010-03-31 10:45:00,51.47,51.5,51.33,51.47,123900.0,36.6636,36.685,36.5639,36.6636,123900.0
2010-03-31 10:50:00,51.46,51.48,51.36,51.36,66400.0,36.6565,36.6707,36.5853,36.5853,66400.0
2010-03-31 10:55:00,51.36,51.37,51.28,51.36,56200.0,36.5853,36.5924,36.5283,36.5853,56200.0
2010-03-31 11:00:00,51.36,51.36,51.18,51.2,55900.0,36.5853,36.5853,36.457,36.4713,55900.0
2010-03-31 11:05:00,51.2,51.27,51.13,51.18,48400.0,36.4713,36.5211,36.4214,36.457,48400.0
2010-03-31 11:10:00,51.2,51.23,51.12,51.12,34700.0,36.4713,36.4926,36.4143,36.4143,34700.0
2010-03-31 11:15:00,51.13,51.18,51.11,51.12,28600.0,36.4214,36.457,36.4072,36.4143,28600.0
2010-03-31 11:20:00,51.12,51.26,51.1,51.25,66800.0,36.4143,36.514,36.4,36.5069,66800.0
2010-03-31 11:25:00,51.25,51.26,51.18,51.24,32800.0,36.5069,36.514,36.457,36.4998,32800.0
2010-03-31 11:30:00,51.24,51.35,51.23,51.33,29200.0,36.4998,36.5781,36.4926,36.5639,29200.0
2010-03-31 11:35:00,51.34,51.36,51.3,51.35,54000.0,36.571,36.5853,36.5425,36.5781,54000.0
2010-03-31 11:40:00,51.36,51.39,51.25,51.27,54200.0,36.5853,36.6066,36.5069,36.5211,54200.0
2010-03-31 11:45:00,51.27,51.35,51.26,51.34,35200.0,36.5211,36.5781,36.514,36.571,35200.0
2010-03-31 11:50:00,51.34,51.35,51.28,51.3,19300.0,36.571,36.5781,36.5283,36.5425,19300.0
2010-03-31 11:55:00,51.29,51.34,51.29,51.32,29600.0,36.5354,36.571,36.5354,36.5568,29600.0
2010-03-31 12:00:00,51.32,51.33,51.26,51.26,27400.0,36.5568,36.5639,36.514,36.514,27400.0
2010-03-31 12:05:00,51.26,51.33,51.25,51.33,31600.0,36.514,36.5639,36.5069,36.5639,31600.0
2010-03-31 12:10:00,51.31,51.31,51.26,51.27,30200.0,36.5496,36.5496,36.514,36.5211,30200.0
2010-03-31 12:15:00,51.27,51.33,51.27,51.32,19500.0,36.5211,36.5639,36.5211,36.5568,19500.0
2010-03-31 12:20:00,51.33,51.37,51.33,51.34,49000.0,36.5639,36.5924,36.5639,36.571,49000.0
2010-03-31 12:25:00,51.35,51.36,51.29,51.3,13700.0,36.5781,36.5853,36.5354,36.5425,13700.0
2010-03-31 12:30:00,51.3,51.33,51.26,51.32,23800.0,36.5425,36.5639,36.514,36.5568,23800.0
2010-03-31 12:35:00,51.32,51.41,51.32,51.4,34700.0,36.5568,36.6209,36.5568,36.6137,34700.0
2010-03-31 12:40:00,51.39,51.4,51.3,51.33,56900.0,36.6066,36.6137,36.5425,36.5639,56900.0
2010-03-31 12:45:00,51.34,51.37,51.25,51.31,53600.0,36.571,36.5924,36.5069,36.5496,53600.0
2010-03-31 12:50:00,51.32,51.34,51.27,51.3,31700.0,36.5568,36.571,36.5211,36.5425,31700.0
2010-03-31 12:55:00,51.3,51.3,51.18,51.2,46600.0,36.5425,36.5425,36.457,36.4713,46600.0
2010-03-31 13:00:00,51.19,51.21,51.04,51.06,74900.0,36.4642,36.4784,36.3573,36.3716,74900.0
2010-03-31 13:05:00,51.06,51.15,51.05,51.1,55100.0,36.3716,36.4357,36.3644,36.4,55100.0
2010-03-31 13:10:00,51.1,51.15,51.09,51.12,22400.0,36.4,36.4357,36.3929,36.4143,22400.0
2010-03-31 13:15:00,51.12,51.17,51.11,51.13,37400.0,36.4143,36.4499,36.4072,36.4214,37400.0
2010-03-31 13:20:00,51.14,51.14,51.08,51.13,31600.0,36.4285,36.4285,36.3858,36.4214,31600.0
2010-03-31 13:25:00,51.13,51.16,51.1,51.14,29200.0,36.4214,36.4428,36.4,36.4285,29200.0
2010-03-31 13:30:00,51.14,51.17,51.14,51.17,35500.0,36.4285,36.4499,36.4285,36.4499,35500.0
2010-03-31 13:35:00,51.17,51.23,51.17,51.17,36500.0,36.4499,36.4926,36.4499,36.4499,36500.0
2010-03-31 13:40:00,51.17,51.22,51.17,51.17,23100.0,36.4499,36.4855,36.4499,36.4499,23100.0
2010-03-31 13:45:00,51.17,51.23,51.17,51.22,25700.0,36.4499,36.4926,36.4499,36.4855,25700.0
2010-03-31 13:50:00,51.22,51.23,51.2,51.2,68500.0,36.4855,36.4926,36.4713,36.4713,68500.0
2010-03-31 13:55:00,51.2,51.21,51.09,51.11,90400.0,36.4713,36.4784,36.3929,36.4072,90400.0
2010-03-31 14:00:00,51.12,51.19,51.11,51.19,34800.0,36.4143,36.4642,36.4072,36.4642,34800.0
2010-03-31 14:05:00,51.19,51.23,51.17,51.18,33700.0,36.4642,36.4926,36.4499,36.457,33700.0
2010-03-31 14:10:00,51.17,51.28,51.17,51.28,77000.0,36.4499,36.5283,36.4499,36.5283,77000.0
2010-03-31 14:15:00,51.28,51.33,51.28,51.29,43300.0,36.5283,36.5639,36.5283,36.5354,43300.0
2010-03-31 14:20:00,51.29,51.3,51.27,51.3,99000.0,36.5354,36.5425,36.5211,36.5425,99000.0
2010-03-31 14:25:00,51.29,51.29,51.22,51.23,32400.0,36.5354,36.5354,36.4855,36.4926,32400.0
2010-03-31 14:30:00,51.24,51.24,51.18,51.19,35600.0,36.4998,36.4998,36.457,36.4642,35600.0
2010-03-31 14:35:00,51.19,51.29,51.18,51.26,74700.0,36.4642,36.5354,36.457,36.514,74700.0
2010-03-31 14:40:00,51.26,51.26,51.13,51.13,38600.0,36.514,36.514,36.4214,36.4214,38600.0
2010-03-31 14:45:00,51.14,51.15,51.06,51.08,46400.0,36.4285,36.4357,36.3716,36.3858,46400.0
2010-03-31 14:50:00,51.08,51.14,51.06,51.11,33800.0,36.3858,36.4285,36.3716,36.4072,33800.0
2010-03-31 14:55:00,51.11,51.14,51.08,51.13,44800.0,36.4072,36.4285,36.3858,36.4214,44800.0
2010-03-31 15:00:00,51.13,51.13,51.05,51.06,47800.0,36.4214,36.4214,36.3644,36.3716,47800.0
2010-03-31 15:05:00,51.06,51.1,51.02,51.04,50400.0,36.3716,36.4,36.3431,36.3573,50400.0
2010-03-31 15:10:00,51.04,51.04,50.97,50.97,32600.0,36.3573,36.3573,36.3074,36.3074,32600.0
2010-03-31 15:15:00,50.97,50.98,50.92,50.93,37700.0,36.3074,36.3146,36.2718,36.279,37700.0
2010-03-31 15:20:00,50.92,50.94,50.87,50.9,69700.0,36.2718,36.2861,36.2362,36.2576,69700.0
2010-03-31 15:25:00,50.9,51.0,50.89,50.99,87000.0,36.2576,36.3288,36.2505,36.3217,87000.0
2010-03-31 15:30:00,51.0,51.0,50.91,50.92,89900.0,36.3288,36.3288,36.2647,36.2718,89900.0
2010-03-31 15:35:00,50.92,50.94,50.89,50.93,71800.0,36.2718,36.2861,36.2505,36.279,71800.0
2010-03-31 15:40:00,50.92,50.98,50.92,50.94,77000.0,36.2718,36.3146,36.2718,36.2861,77000.0
2010-03-31 15:45:00,50.94,50.95,50.82,50.85,143200.0,36.2861,36.2932,36.2006,36.222,143200.0
2010-03-31 15:50:00,50.86,50.98,50.83,50.95,178400.0,36.2291,36.3146,36.2077,36.2932,178400.0
2010-03-31 15:55:00,50.95,50.95,50.92,50.94,274500.0,36.2932,36.2932,36.2718,36.2861,274500.0
2010-04-01 09:30:00,51.5,51.64,51.19,51.62,214900.0,36.685,36.7847,36.4642,36.7705,214900.0
2010-04-01 09:35:00,51.62,51.64,51.42,51.5,134300.0,36.7705,36.7847,36.628,36.685,134300.0
2010-04-01 09:40:00,51.51,51.78,51.51,51.78,95700.0,36.6921,36.8844,36.6921,36.8844,95700.0
2010-04-01 09:45:00,51.78,51.97,51.78,51.97,182700.0,36.8844,37.0198,36.8844,37.0198,182700.0
2010-04-01 09:50:00,51.97,52.08,51.92,52.06,130500.0,37.0198,37.0981,36.9842,37.0839,130500.0
2010-04-01 09:55:00,52.06,52.15,51.92,52.07,111100.0,37.0839,37.148,36.9842,37.091,111100.0
2010-04-01 10:00:00,52.08,52.19,52.03,52.14,138400.0,37.0981,37.1765,37.0625,37.1409,138400.0
2010-04-01 10:05:00,52.14,52.23,52.1,52.18,103200.0,37.1409,37.205,37.1124,37.1694,103200.0
2010-04-01 10:10:00,52.17,52.35,52.15,52.33,130300.0,37.1622,37.2905,37.148,37.2762,130300.0
2010-04-01 10:15:00,52.33,52.39,52.3,52.33,109700.0,37.2762,37.319,37.2548,37.2762,109700.0
2010-04-01 10:20:00,52.34,52.44,52.29,52.38,98900.0,37.2833,37.3546,37.2477,37.3118,98900.0
2010-04-01 10:25:00,52.39,52.4,52.31,52.37,62900.0,37.319,37.3261,37.262,37.3047,62900.0
2010-04-01 10:30:00,52.37,52.43,52.29,52.35,117100.0,37.3047,37.3474,37.2477,37.2905,117100.0
2010-04-01 10:35:00,52.35,52.49,52.33,52.48,135000.0,37.2905,37.3902,37.2762,37.3831,135000.0
2010-04-01 10:40:00,52.49,52.5,52.46,52.48,90400.0,37.3902,37.3973,37.3688,37.3831,90400.0
2010-04-01 10:45:00,52.49,52.53,52.47,52.48,159700.0,37.3902,37.4187,37.3759,37.3831,159700.0
2010-04-01 10:50:00,52.48,52.5,52.44,52.46,106200.0,37.3831,37.3973,37.3546,37.3688,106200.0
2010-04-01 10:55:00,52.45,52.47,52.4,52.46,84400.0,37.3617,37.3759,37.3261,37.3688,84400.0
2010-04-01 11:00:00,52.46,52.46,52.36,52.37,62900.0,37.3688,37.3688,37.2976,37.3047,62900.0
2010-04-01 11:05:00,52.37,52.44,52.36,52.37,47900.0,37.3047,37.3546,37.2976,37.3047,47900.0
2010-04-01 11:10:00,52.36,52.38,52.31,52.34,129000.0,37.2976,37.3118,37.262,37.2833,129000.0
2010-04-01 11:15:00,52.35,52.44,52.32,52.44,77900.0,37.2905,37.3546,37.2691,37.3546,77900.0
2010-04-01 11:20:00,52.44,52.64,52.44,52.64,110800.0,37.3546,37.497,37.3546,37.497,110800.0
2010-04-01 11:25:00,52.64,52.97,52.63,52.94,267200.0,37.497,37.7321,37.4899,37.7107,267200.0
2010-04-01 11:30:00,52.93,52.98,52.88,52.9,248400.0,37.7036,37.7392,37.668,37.6822,248400.0
2010-04-01 11:35:00,52.89,53.12,52.88,53.03,339300.0,37.6751,37.839,37.668,37.7748,339300.0
2010-04-01 11:40:00,53.03,53.05,52.91,52.92,95400.0,37.7748,37.7891,37.6894,37.6965,95400.0
2010-04-01 11:45:00,52.92,52.96,52.86,52.87,52700.0,37.6965,37.725,37.6537,37.6609,52700.0
2010-04-01 11:50:00,52.87,52.95,52.86,52.94,72400.0,37.6609,37.7179,37.6537,37.7107,72400.0
2010-04-01 11:55:00,52.94,52.94,52.8,52.82,78600.0,37.7107,37.7107,37.611,37.6253,78600.0
2010-04-01 12:00:00,52.82,52.88,52.81,52.86,62100.0,37.6253,37.668,37.6181,37.6537,62100.0
2010-04-01 12:05:00,52.86,52.97,52.81,52.97,42100.0,37.6537,37.7321,37.6181,37.7321,42100.0
2010-04-01 12:10:00,52.96,52.99,52.89,52.97,68600.0,37.725,37.7463,37.6751,37.7321,68600.0
2010-04-01 12:15:00,52.97,52.99,52.95,52.96,53900.0,37.7321,37.7463,37.7179,37.725,53900.0
2010-04-01 12:20:00,52.96,53.1,52.96,53.1,82300.0,37.725,37.8247,37.725,37.8247,82300.0
2010-04-01 12:25:00,53.11,53.11,53.03,53.06,71500.0,37.8318,37.8318,37.7748,37.7962,71500.0
2010-04-01 12:30:00,53.06,53.07,53.01,53.03,48500.0,37.7962,37.8033,37.7606,37.7748,48500.0
2010-04-01 12:35:00,53.03,53.16,53.03,53.14,123500.0,37.7748,37.8674,37.7748,37.8532,123500.0
2010-04-01 12:40:00,53.14,53.16,53.02,53.02,92200.0,37.8532,37.8674,37.7677,37.7677,92200.0
2010-04-01 12:45:00,53.03,53.05,53.01,53.03,47000.0,37.7748,37.7891,37.7606,37.7748,47000.0
2010-04-01 12:50:00,53.03,53.04,52.99,53.04,57800.0,37.7748,37.782,37.7463,37.782,57800.0
2010-04-01 12:55:00,53.03,53.04,52.94,52.95,44100.0,37.7748,37.782,37.7107,37.7179,44100.0
2010-04-01 13:00:00,52.94,52.97,52.88,52.88,79400.0,37.7107,37.7321,37.668,37.668,79400.0
2010-04-01 13:05:00,52.87,52.94,52.86,52.92,58500.0,37.6609,37.7107,37.6537,37.6965,58500.0
2010-04-01 13:10:00,52.93,52.93,52.87,52.91,44000.0,37.7036,37.7036,37.6609,37.6894,44000.0
2010-04-01 13:15:00,52.91,52.97,52.9,52.92,36300.0,37.6894,37.7321,37.6822,37.6965,36300.0
2010-04-01 13:20:00,52.92,52.97,52.9,52.97,25200.0,37.6965,37.7321,37.6822,37.7321,25200.0
2010-04-01 13:25:00,52.96,53.01,52.95,52.98,30900.0,37.725,37.7606,37.7179,37.7392,30900.0
2010-04-01 13:30:00,52.99,53.08,52.98,53.06,35000.0,37.7463,37.8105,37.7392,37.7962,35000.0
2010-04-01 13:35:00,53.07,53.11,53.02,53.1,34400.0,37.8033,37.8318,37.7677,37.8247,34400.0
2010-04-01 13:40:00,53.1,53.1,53.02,53.08,29000.0,37.8247,37.8247,37.7677,37.8105,29000.0
2010-04-01 13:45:00,53.07,53.07,52.91,52.91,74500.0,37.8033,37.8033,37.6894,37.6894,74500.0
2010-04-01 13:50:00,52.92,52.92,52.83,52.84,56300.0,37.6965,37.6965,37.6324,37.6395,56300.0
2010-04-01 13:55:00,52.84,52.89,52.82,52.83,69000.0,37.6395,37.6751,37.6253,37.6324,69000.0
2010-04-01 14:00:00,52.83,52.84,52.76,52.76,63100.0,37.6324,37.6395,37.5825,37.5825,63100.0
2010-04-01 14:05:00,52.77,52.79,52.74,52.77,53100.0,37.5896,37.6039,37.5683,37.5896,53100.0
2010-04-01 14:10:00,52.77,52.85,52.76,52.85,35100.0,37.5896,37.6466,37.5825,37.6466,35100.0
2010-04-01 14:15:00,52.84,52.85,52.79,52.82,76000.0,37.6395,37.6466,37.6039,37.6253,76000.0
2010-04-01 14:20:00,52.83,52.85,52.81,52.81,51100.0,37.6324,37.6466,37.6181,37.6181,51100.0
2010-04-01 14:25:00,52.81,52.82,52.77,52.81,49800.0,37.6181,37.6253,37.5896,37.6181,49800.0
2010-04-01 14:30:00,52.8,52.81,52.73,52.74,81000.0,37.611,37.6181,37.5611,37.5683,81000.0
2010-04-01 14:35:00,52.74,52.79,52.7,52.7,61600.0,37.5683,37.6039,37.5398,37.5398,61600.0
2010-04-01 14:40:00,52.69,52.7,52.6,52.7,97700.0,37.5327,37.5398,37.4685,37.5398,97700.0
2010-04-01 14:45:00,52.7,52.77,52.7,52.75,56900.0,37.5398,37.5896,37.5398,37.5754,56900.0
2010-04-01 14:50:00,52.74,52.83,52.73,52.8,67200.0,37.5683,37.6324,37.5611,37.611,67200.0
2010-04-01 14:55:00,52.8,52.81,52.73,52.8,40100.0,37.611,37.6181,37.5611,37.611,40100.0
2010-04-01 15:00:00,52.8,52.85,52.77,52.82,44900.0,37.611,37.6466,37.5896,37.6253,44900.0
2010-04-01 15:05:00,52.8,52.85,52.79,52.83,39100.0,37.611,37.6466,37.6039,37.6324,39100.0
2010-04-01 15:10:00,52.84,52.89,52.83,52.87,70900.0,37.6395,37.6751,37.6324,37.6609,70900.0
2010-04-01 15:15:00,52.87,52.9,52.84,52.85,86900.0,37.6609,37.6822,37.6395,37.6466,86900.0
2010-04-01 15:20:00,52.87,52.95,52.86,52.94,85600.0,37.6609,37.7179,37.6537,37.7107,85600.0
2010-04-01 15:25:00,52.94,52.94,52.86,52.91,44500.0,37.7107,37.7107,37.6537,37.6894,44500.0
2010-04-01 15:30:00,52.91,52.99,52.91,52.96,94900.0,37.6894,37.7463,37.6894,37.725,94900.0
2010-04-01 15:35:00,52.95,52.96,52.85,52.89,121000.0,37.7179,37.725,37.6466,37.6751,121000.0
2010-04-01 15:40:00,52.89,52.93,52.87,52.9,79900.0,37.6751,37.7036,37.6609,37.6822,79900.0
2010-04-01 15:45:00,52.9,52.92,52.84,52.87,130400.0,37.6822,37.6965,37.6395,37.6609,130400.0
2010-04-01 15:50:00,52.86,52.93,52.86,52.93,235700.0,37.6537,37.7036,37.6537,37.7036,235700.0
2010-04-01 15:55:00,52.93,52.93,52.88,52.92,319500.0,37.7036,37.7036,37.668,37.6965,319500.0
2010-04-05 09:30:00,53.37,53.49,53.1,53.2,166800.0,38.017,38.1025,37.8247,37.8959,166800.0
2010-04-05 09:35:00,53.19,53.2,52.86,53.04,134400.0,37.8888,37.8959,37.6537,37.782,134400.0
2010-04-05 09:40:00,53.04,53.74,53.01,53.73,189000.0,37.782,38.2806,37.7606,38.2735,189000.0
2010-04-05 09:45:00,53.75,53.8,53.7,53.76,122600.0,38.2877,38.3233,38.2521,38.2948,122600.0
2010-04-05 09:50:00,53.74,53.8,53.68,53.72,41900.0,38.2806,38.3233,38.2379,38.2664,41900.0
2010-04-05 09:55:00,53.72,53.75,53.68,53.71,27800.0,38.2664,38.2877,38.2379,38.2592,27800.0
2010-04-05 10:00:00,53.71,53.79,53.64,53.69,57000.0,38.2592,38.3162,38.2094,38.245,57000.0
2010-04-05 10:05:00,53.67,53.74,53.61,53.7,56200.0,38.2307,38.2806,38.188,38.2521,56200.0
2010-04-05 10:10:00,53.69,53.71,53.61,53.61,91400.0,38.245,38.2592,38.188,38.188,91400.0
2010-04-05 10:15:00,53.61,53.69,53.54,53.62,132600.0,38.188,38.245,38.1381,38.1951,132600.0
2010-04-05 10:20:00,53.62,53.77,53.61,53.66,76400.0,38.1951,38.302,38.188,38.2236,76400.0
2010-04-05 10:25:00,53.66,53.69,53.59,53.62,51400.0,38.2236,38.245,38.1737,38.1951,51400.0
2010-04-05 10:30:00,53.62,53.66,53.57,53.59,54100.0,38.1951,38.2236,38.1595,38.1737,54100.0
2010-04-05 10:35:00,53.6,53.62,53.55,53.55,68600.0,38.1809,38.1951,38.1453,38.1453,68600.0
2010-04-05 10:40:00,53.55,53.63,53.54,53.62,31400.0,38.1453,38.2022,38.1381,38.1951,31400.0
2010-04-05 10:45:00,53.62,53.64,53.58,53.59,36600.0,38.1951,38.2094,38.1666,38.1737,36600.0
2010-04-05 10:50:00,53.58,53.65,53.52,53.63,104600.0,38.1666,38.2165,38.1239,38.2022,104600.0
2010-04-05 10:55:00,53.64,53.66,53.58,53.6,126500.0,38.2094,38.2236,38.1666,38.1809,126500.0
2010-04-05 11:00:00,53.61,53.62,53.55,53.58,111900.0,38.188,38.1951,38.1453,38.1666,111900.0
2010-04-05 11:05:00,53.59,53.67,53.58,53.67,40500.0,38.1737,38.2307,38.1666,38.2307,40500.0
2010-04-05 11:10:00,53.67,53.8,53.65,53.71,101100.0,38.2307,38.3233,38.2165,38.2592,101100.0
2010-04-05 11:15:00,53.71,53.75,53.69,53.75,60700.0,38.2592,38.2877,38.245,38.2877,60700.0
2010-04-05 11:20:00,53.76,53.77,53.67,53.73,78300.0,38.2948,38.302,38.2307,38.2735,78300.0
2010-04-05 11:25:00,53.73,53.74,53.66,53.66,42900.0,38.2735,38.2806,38.2236,38.2236,42900.0
2010-04-05 11:30:00,53.65,53.66,53.54,53.59,112700.0,38.2165,38.2236,38.1381,38.1737,112700.0
2010-04-05 11:35:00,53.59,53.69,53.59,53.68,44500.0,38.1737,38.245,38.1737,38.2379,44500.0
2010-04-05 11:40:00,53.69,53.72,53.64,53.64,63000.0,38.245,38.2664,38.2094,38.2094,63000.0
2010-04-05 11:45:00,53.65,53.73,53.64,53.7,60000.0,38.2165,38.2735,38.2094,38.2521,60000.0
2010-04-05 11:50:00,53.7,53.72,53.65,53.65,37900.0,38.2521,38.2664,38.2165,38.2165,37900.0
2010-04-05 11:55:00,53.65,53.77,53.65,53.75,108400.0,38.2165,38.302,38.2165,38.2877,108400.0
2010-04-05 12:00:00,53.74,53.76,53.65,53.66,50200.0,38.2806,38.2948,38.2165,38.2236,50200.0
2010-04-05 12:05:00,53.66,53.75,53.66,53.75,25700.0,38.2236,38.2877,38.2236,38.2877,25700.0
2010-04-05 12:10:00,53.75,53.78,53.71,53.71,58300.0,38.2877,38.3091,38.2592,38.2592,58300.0
2010-04-05 12:15:00,53.71,53.74,53.64,53.72,28800.0,38.2592,38.2806,38.2094,38.2664,28800.0
2010-04-05 12:20:00,53.71,53.79,53.71,53.77,82300.0,38.2592,38.3162,38.2592,38.302,82300.0
2010-04-05 12:25:00,53.77,53.78,53.68,53.71,71800.0,38.302,38.3091,38.2379,38.2592,71800.0
2010-04-05 12:30:00,53.7,53.84,53.7,53.8,56300.0,38.2521,38.3518,38.2521,38.3233,56300.0
2010-04-05 12:35:00,53.8,53.85,53.76,53.84,30400.0,38.3233,38.359,38.2948,38.3518,30400.0
2010-04-05 12:40:00,53.84,53.9,53.78,53.8,85000.0,38.3518,38.3946,38.3091,38.3233,85000.0
2010-04-05 12:45:00,53.8,53.81,53.75,53.75,26800.0,38.3233,38.3305,38.2877,38.2877,26800.0
2010-04-05 12:50:00,53.76,53.81,53.74,53.8,37100.0,38.2948,38.3305,38.2806,38.3233,37100.0
2010-04-05 12:55:00,53.8,53.86,53.79,53.83,42500.0,38.3233,38.3661,38.3162,38.3447,42500.0
2010-04-05 13:00:00,53.84,53.89,53.81,53.84,39100.0,38.3518,38.3874,38.3305,38.3518,39100.0
2010-04-05 13:05:00,53.84,53.85,53.78,53.81,28600.0,38.3518,38.359,38.3091,38.3305,28600.0
2010-04-05 13:10:00,53.81,53.87,53.8,53.86,22200.0,38.3305,38.3732,38.3233,38.3661,22200.0
2010-04-05 13:15:00,53.87,53.89,53.86,53.86,19800.0,38.3732,38.3874,38.3661,38.3661,19800.0
2010-04-05 13:20:00,53.86,53.9,53.85,53.88,23300.0,38.3661,38.3946,38.359,38.3803,23300.0
2010-04-05 13:25:00,53.88,53.98,53.88,53.96,46800.0,38.3803,38.4516,38.3803,38.4373,46800.0
2010-04-05 13:30:00,53.96,53.98,53.95,53.97,42000.0,38.4373,38.4516,38.4302,38.4444,42000.0
2010-04-05 13:35:00,53.96,53.97,53.88,53.89,74000.0,38.4373,38.4444,38.3803,38.3874,74000.0
2010-04-05 13:40:00,53.89,53.92,53.88,53.88,41400.0,38.3874,38.4088,38.3803,38.3803,41400.0
2010-04-05 13:45:00,53.89,53.9,53.78,53.79,41600.0,38.3874,38.3946,38.3091,38.3162,41600.0
2010-04-05 13:50:00,53.78,53.82,53.75,53.8,61300.0,38.3091,38.3376,38.2877,38.3233,61300.0
2010-04-05 13:55:00,53.81,53.87,53.81,53.84,51300.0,38.3305,38.3732,38.3305,38.3518,51300.0
2010-04-05 14:00:00,53.85,53.9,53.83,53.85,35600.0,38.359,38.3946,38.3447,38.359,35600.0
2010-04-05 14:05:00,53.84,53.87,53.83,53.86,18600.0,38.3518,38.3732,38.3447,38.3661,18600.0
2010-04-05 14:10:00,53.85,53.87,53.82,53.83,34000.0,38.359,38.3732,38.3376,38.3447,34000.0
2010-04-05 14:15:00,53.83,53.94,53.83,53.93,41200.0,38.3447,38.4231,38.3447,38.4159,41200.0
2010-04-05 14:20:00,53.93,53.93,53.89,53.93,35100.0,38.4159,38.4159,38.3874,38.4159,35100.0
2010-04-05 14:25:00,53.93,53.94,53.88,53.88,27900.0,38.4159,38.4231,38.3803,38.3803,27900.0
2010-04-05 14:30:00,53.88,53.92,53.85,53.89,105600.0,38.3803,38.4088,38.359,38.3874,105600.0
2010-04-05 14:35:00,53.89,53.89,53.83,53.85,42500.0,38.3874,38.3874,38.3447,38.359,42500.0
2010-04-05 14:40:00,53.85,53.91,53.85,53.89,50100.0,38.359,38.4017,38.359,38.3874,50100.0
2010-04-05 14:45:00,53.88,53.89,53.84,53.88,42100.0,38.3803,38.3874,38.3518,38.3803,42100.0
2010-04-05 14:50:00,53.87,53.89,53.83,53.86,88000.0,38.3732,38.3874,38.3447,38.3661,88000.0
2010-04-05 14:55:00,53.87,53.91,53.84,53.84,75500.0,38.3732,38.4017,38.3518,38.3518,75500.0
2010-04-05 15:00:00,53.84,53.87,53.83,53.85,34700.0,38.3518,38.3732,38.3447,38.359,34700.0
2010-04-05 15:05:00,53.86,53.86,53.73,53.73,56900.0,38.3661,38.3661,38.2735,38.2735,56900.0
2010-04-05 15:10:00,53.73,53.78,53.73,53.78,58100.0,38.2735,38.3091,38.2735,38.3091,58100.0
2010-04-05 15:15:00,53.78,53.78,53.72,53.73,30000.0,38.3091,38.3091,38.2664,38.2735,30000.0
2010-04-05 15:20:00,53.73,53.78,53.71,53.77,42700.0,38.2735,38.3091,38.2592,38.302,42700.0
2010-04-05 15:25:00,53.77,53.78,53.73,53.73,35100.0,38.302,38.3091,38.2735,38.2735,35100.0
2010-04-05 15:30:00,53.73,53.73,53.68,53.7,57700.0,38.2735,38.2735,38.2379,38.2521,57700.0
2010-04-05 15:35:00,53.71,53.75,53.67,53.67,75900.0,38.2592,38.2877,38.2307,38.2307,75900.0
2010-04-05 15:40:00,53.68,53.72,53.66,53.69,97300.0,38.2379,38.2664,38.2236,38.245,97300.0
2010-04-05 15:45:00,53.69,53.81,53.69,53.79,112400.0,38.245,38.3305,38.245,38.3162,112400.0
2010-04-05 15:50:00,53.79,53.81,53.76,53.81,175600.0,38.3162,38.3305,38.2948,38.3305,175600.0
2010-04-05 15:55:00,53.81,53.81,53.74,53.79,239700.0,38.3305,38.3305,38.2806,38.3162,239700.0
2010-04-06 09:30:00,53.62,53.66,53.45,53.45,169000.0,38.1951,38.2236,38.074,38.074,169000.0
2010-04-06 09:35:00,53.45,53.63,53.4,53.47,300500.0,38.074,38.2022,38.0384,38.0883,300500.0
2010-04-06 09:40:00,53.47,53.66,53.28,53.65,120100.0,38.0883,38.2236,37.9529,38.2165,120100.0
2010-04-06 09:45:00,53.65,53.79,53.54,53.78,84100.0,38.2165,38.3162,38.1381,38.3091,84100.0
2010-04-06 09:50:00,53.78,53.78,53.68,53.74,106900.0,38.3091,38.3091,38.2379,38.2806,106900.0
2010-04-06 09:55:00,53.74,53.74,53.62,53.64,66200.0,38.2806,38.2806,38.1951,38.2094,66200.0
2010-04-06 10:00:00,53.64,53.64,53.48,53.5,78500.0,38.2094,38.2094,38.0954,38.1096,78500.0
2010-04-06 10:05:00,53.51,53.6,53.51,53.53,85500.0,38.1168,38.1809,38.1168,38.131,85500.0
2010-04-06 10:10:00,53.54,53.63,53.51,53.62,73300.0,38.1381,38.2022,38.1168,38.1951,73300.0
2010-04-06 10:15:00,53.63,53.65,53.5,53.5,72400.0,38.2022,38.2165,38.1096,38.1096,72400.0
2010-04-06 10:20:00,53.51,53.7,53.46,53.7,117000.0,38.1168,38.2521,38.0811,38.2521,117000.0
2010-04-06 10:25:00,53.71,53.73,53.65,53.69,80200.0,38.2592,38.2735,38.2165,38.245,80200.0
2010-04-06 10:30:00,53.68,53.81,53.68,53.81,76500.0,38.2379,38.3305,38.2379,38.3305,76500.0
2010-04-06 10:35:00,53.8,53.81,53.71,53.74,43400.0,38.3233,38.3305,38.2592,38.2806,43400.0
2010-04-06 10:40:00,53.74,53.8,53.71,53.73,47400.0,38.2806,38.3233,38.2592,38.2735,47400.0
2010-04-06 10:45:00,53.74,53.76,53.69,53.69,40800.0,38.2806,38.2948,38.245,38.245,40800.0
2010-04-06 10:50:00,53.69,53.79,53.67,53.76,79300.0,38.245,38.3162,38.2307,38.2948,79300.0
2010-04-06 10:55:00,53.76,53.85,53.75,53.8,60300.0,38.2948,38.359,38.2877,38.3233,60300.0
2010-04-06 11:00:00,53.81,53.83,53.75,53.8,45100.0,38.3305,38.3447,38.2877,38.3233,45100.0
2010-04-06 11:05:00,53.79,53.97,53.78,53.94,66000.0,38.3162,38.4444,38.3091,38.4231,66000.0
2010-04-06 11:10:00,53.95,54.03,53.92,53.94,83200.0,38.4302,38.4872,38.4088,38.4231,83200.0
2010-04-06 11:15:00,53.94,54.06,53.93,54.05,68500.0,38.4231,38.5085,38.4159,38.5014,68500.0
2010-04-06 11:20:00,54.06,54.07,53.95,53.97,79300.0,38.5085,38.5157,38.4302,38.4444,79300.0
2010-04-06 11:25:00,53.98,54.06,53.97,54.0,123600.0,38.4516,38.5085,38.4444,38.4658,123600.0
2010-04-06 11:30:00,54.0,54.02,53.95,53.99,58100.0,38.4658,38.48,38.4302,38.4587,58100.0
2010-04-06 11:35:00,53.98,54.02,53.96,54.0,62500.0,38.4516,38.48,38.4373,38.4658,62500.0
2010-04-06 11:40:00,54.0,54.04,53.99,54.01,164600.0,38.4658,38.4943,38.4587,38.4729,164600.0
2010-04-06 11:45:00,54.01,54.03,53.89,53.89,52500.0,38.4729,38.4872,38.3874,38.3874,52500.0
2010-04-06 11:50:00,53.9,53.92,53.71,53.71,107100.0,38.3946,38.4088,38.2592,38.2592,107100.0
2010-04-06 11:55:00,53.72,53.74,53.65,53.7,106500.0,38.2664,38.2806,38.2165,38.2521,106500.0
2010-04-06 12:00:00,53.69,53.73,53.55,53.67,151300.0,38.245,38.2735,38.1453,38.2307,151300.0
2010-04-06 12:05:00,53.66,53.71,53.65,53.7,42600.0,38.2236,38.2592,38.2165,38.2521,42600.0
2010-04-06 12:10:00,53.7,53.73,53.62,53.65,70400.0,38.2521,38.2735,38.1951,38.2165,70400.0
2010-04-06 12:15:00,53.65,53.71,53.65,53.69,43500.0,38.2165,38.2592,38.2165,38.245,43500.0
2010-04-06 12:20:00,53.7,54.0,53.7,53.86,96400.0,38.2521,38.4658,38.2521,38.3661,96400.0
2010-04-06 12:25:00,53.85,53.86,53.79,53.83,63400.0,38.359,38.3661,38.3162,38.3447,63400.0
2010-04-06 12:30:00,53.82,53.83,53.69,53.69,48900.0,38.3376,38.3447,38.245,38.245,48900.0
2010-04-06 12:35:00,53.68,53.72,53.67,53.72,83200.0,38.2379,38.2664,38.2307,38.2664,83200.0
2010-04-06 12:40:00,53.72,53.78,53.72,53.72,46700.0,38.2664,38.3091,38.2664,38.2664,46700.0
2010-04-06 12:45:00,53.72,53.73,53.67,53.67,31200.0,38.2664,38.2735,38.2307,38.2307,31200.0
2010-04-06 12:50:00,53.67,53.68,53.58,53.6,60900.0,38.2307,38.2379,38.1666,38.1809,60900.0
2010-04-06 12:55:00,53.6,53.77,53.6,53.77,33000.0,38.1809,38.302,38.1809,38.302,33000.0
2010-04-06 13:00:00,53.77,53.8,53.72,53.72,32300.0,38.302,38.3233,38.2664,38.2664,32300.0
2010-04-06 13:05:00,53.72,53.79,53.71,53.74,25400.0,38.2664,38.3162,38.2592,38.2806,25400.0
2010-04-06 13:10:00,53.75,53.83,53.75,53.76,23900.0,38.2877,38.3447,38.2877,38.2948,23900.0
2010-04-06 13:15:00,53.75,53.77,53.72,53.75,37600.0,38.2877,38.302,38.2664,38.2877,37600.0
2010-04-06 13:20:00,53.74,53.78,53.73,53.74,34400.0,38.2806,38.3091,38.2735,38.2806,34400.0
2010-04-06 13:25:00,53.74,53.79,53.73,53.78,29200.0,38.2806,38.3162,38.2735,38.3091,29200.0
2010-04-06 13:30:00,53.78,53.8,53.72,53.72,26100.0,38.3091,38.3233,38.2664,38.2664,26100.0
2010-04-06 13:35:00,53.72,53.73,53.69,53.7,43000.0,38.2664,38.2735,38.245,38.2521,43000.0
2010-04-06 13:40:00,53.7,53.73,53.67,53.69,135000.0,38.2521,38.2735,38.2307,38.245,135000.0
2010-04-06 13:45:00,53.7,53.71,53.55,53.55,79700.0,38.2521,38.2592,38.1453,38.1453,79700.0
2010-04-06 13:50:00,53.55,53.62,53.55,53.62,41100.0,38.1453,38.1951,38.1453,38.1951,41100.0
2010-04-06 13:55:00,53.62,53.62,53.55,53.6,49200.0,38.1951,38.1951,38.1453,38.1809,49200.0
2010-04-06 14:00:00,53.6,53.63,53.55,53.59,212200.0,38.1809,38.2022,38.1453,38.1737,212200.0
2010-04-06 14:05:00,53.59,53.61,53.54,53.56,94400.0,38.1737,38.188,38.1381,38.1524,94400.0
2010-04-06 14:10:00,53.56,53.62,53.52,53.6,88500.0,38.1524,38.1951,38.1239,38.1809,88500.0
2010-04-06 14:15:00,53.61,53.61,53.53,53.57,110500.0,38.188,38.188,38.131,38.1595,110500.0
2010-04-06 14:20:00,53.57,53.6,53.54,53.54,60500.0,38.1595,38.1809,38.1381,38.1381,60500.0
2010-04-06 14:25:00,53.55,53.56,53.46,53.5,86200.0,38.1453,38.1524,38.0811,38.1096,86200.0
2010-04-06 14:30:00,53.5,53.58,53.5,53.52,120900.0,38.1096,38.1666,38.1096,38.1239,120900.0
2010-04-06 14:35:00,53.53,53.53,53.45,53.49,81100.0,38.131,38.131,38.074,38.1025,81100.0
2010-04-06 14:40:00,53.49,53.54,53.42,53.47,101700.0,38.1025,38.1381,38.0527,38.0883,101700.0
2010-04-06 14:45:00,53.46,53.49,53.44,53.49,36100.0,38.0811,38.1025,38.0669,38.1025,36100.0
2010-04-06 14:50:00,53.49,53.51,53.45,53.51,52300.0,38.1025,38.1168,38.074,38.1168,52300.0
2010-04-06 14:55:00,53.51,53.52,53.47,53.49,35400.0,38.1168,38.1239,38.0883,38.1025,35400.0
2010-04-06 15:00:00,53.49,53.53,53.48,53.52,87900.0,38.1025,38.131,38.0954,38.1239,87900.0
2010-04-06 15:05:00,53.52,53.53,53.41,53.45,103900.0,38.1239,38.131,38.0455,38.074,103900.0
2010-04-06 15:10:00,53.44,53.47,53.44,53.45,42900.0,38.0669,38.0883,38.0669,38.074,42900.0
2010-04-06 15:15:00,53.44,53.45,53.4,53.4,78100.0,38.0669,38.074,38.0384,38.0384,78100.0
2010-04-06 15:20:00,53.4,53.44,53.34,53.34,85500.0,38.0384,38.0669,37.9957,37.9957,85500.0
2010-04-06 15:25:00,53.35,53.37,53.32,53.34,44700.0,38.0028,38.017,37.9814,37.9957,44700.0
2010-04-06 15:30:00,53.33,53.35,53.29,53.31,111300.0,37.9885,38.0028,37.96,37.9743,111300.0
2010-04-06 15:35:00,53.31,53.39,53.3,53.31,96800.0,37.9743,38.0313,37.9672,37.9743,96800.0
2010-04-06 15:40:00,53.31,53.32,53.28,53.31,110200.0,37.9743,37.9814,37.9529,37.9743,110200.0
2010-04-06 15:45:00,53.31,53.32,53.17,53.18,199900.0,37.9743,37.9814,37.8746,37.8817,199900.0
2010-04-06 15:50:00,53.17,53.2,53.1,53.17,370300.0,37.8746,37.8959,37.8247,37.8746,370300.0
2010-04-06 15:55:00,53.17,53.26,53.17,53.24,237800.0,37.8746,37.9387,37.8746,37.9244,237800.0
2010-04-07 09:30:00,53.77,54.1,53.47,54.1,270900.0,38.302,38.537,38.0883,38.537,270900.0
2010-04-07 09:35:00,54.07,54.09,53.84,53.98,126900.0,38.5157,38.5299,38.3518,38.4516,126900.0
2010-04-07 09:40:00,53.98,54.04,53.82,53.89,89500.0,38.4516,38.4943,38.3376,38.3874,89500.0
2010-04-07 09:45:00,53.88,53.9,53.76,53.8,65000.0,38.3803,38.3946,38.2948,38.3233,65000.0
2010-04-07 09:50:00,53.78,53.89,53.75,53.88,91100.0,38.3091,38.3874,38.2877,38.3803,91100.0
2010-04-07 09:55:00,53.89,53.97,53.86,53.9,107700.0,38.3874,38.4444,38.3661,38.3946,107700.0
2010-04-07 10:00:00,53.9,53.91,53.76,53.83,86300.0,38.3946,38.4017,38.2948,38.3447,86300.0
2010-04-07 10:05:00,53.83,53.83,53.75,53.78,127200.0,38.3447,38.3447,38.2877,38.3091,127200.0
2010-04-07 10:10:00,53.78,53.99,53.77,53.92,117200.0,38.3091,38.4587,38.302,38.4088,117200.0
2010-04-07 10:15:00,53.92,53.95,53.88,53.92,91100.0,38.4088,38.4302,38.3803,38.4088,91100.0
2010-04-07 10:20:00,53.9,53.97,53.86,53.94,69400.0,38.3946,38.4444,38.3661,38.4231,69400.0
2010-04-07 10:25:00,53.93,54.13,53.93,54.01,188600.0,38.4159,38.5584,38.4159,38.4729,188600.0
2010-04-07 10:30:00,53.99,54.06,53.98,54.04,118700.0,38.4587,38.5085,38.4516,38.4943,118700.0
2010-04-07 10:35:00,54.04,54.15,53.96,53.96,172100.0,38.4943,38.5727,38.4373,38.4373,172100.0
2010-04-07 10:40:00,53.98,53.99,53.78,53.89,205500.0,38.4516,38.4587,38.3091,38.3874,205500.0
2010-04-07 10:45:00,53.88,53.88,53.79,53.82,141600.0,38.3803,38.3803,38.3162,38.3376,141600.0
2010-04-07 10:50:00,53.82,53.83,53.64,53.67,177800.0,38.3376,38.3447,38.2094,38.2307,177800.0
2010-04-07 10:55:00,53.67,53.74,53.63,53.72,72700.0,38.2307,38.2806,38.2022,38.2664,72700.0
2010-04-07 11:00:00,53.72,53.75,53.65,53.75,116900.0,38.2664,38.2877,38.2165,38.2877,116900.0
2010-04-07 11:05:00,53.75,53.87,53.73,53.87,83800.0,38.2877,38.3732,38.2735,38.3732,83800.0
2010-04-07 11:10:00,53.87,53.97,53.83,53.95,64400.0,38.3732,38.4444,38.3447,38.4302,64400.0
2010-04-07 11:15:00,53.95,54.0,53.89,53.99,62400.0,38.4302,38.4658,38.3874,38.4587,62400.0
2010-04-07 11:20:00,53.99,54.0,53.95,54.0,84500.0,38.4587,38.4658,38.4302,38.4658,84500.0
2010-04-07 11:25:00,53.99,54.13,53.98,54.12,111000.0,38.4587,38.5584,38.4516,38.5513,111000.0
2010-04-07 11:30:00,54.12,54.15,53.98,54.0,88700.0,38.5513,38.5727,38.4516,38.4658,88700.0
2010-04-07 11:35:00,53.99,54.07,53.98,54.03,60600.0,38.4587,38.5157,38.4516,38.4872,60600.0
2010-04-07 11:40:00,54.02,54.14,54.01,54.13,91100.0,38.48,38.5655,38.4729,38.5584,91100.0
2010-04-07 11:45:00,54.12,54.15,54.1,54.14,48400.0,38.5513,38.5727,38.537,38.5655,48400.0
2010-04-07 11:50:00,54.15,54.34,54.14,54.33,138100.0,38.5727,38.708,38.5655,38.7009,138100.0
2010-04-07 11:55:00,54.33,54.38,54.29,54.34,102100.0,38.7009,38.7365,38.6724,38.708,102100.0
2010-04-07 12:00:00,54.33,54.45,54.3,54.45,97200.0,38.7009,38.7864,38.6795,38.7864,97200.0
2010-04-07 12:05:00,54.45,54.54,54.44,54.49,93900.0,38.7864,38.8505,38.7792,38.8148,93900.0
2010-04-07 12:10:00,54.48,54.51,54.38,54.39,123500.0,38.8077,38.8291,38.7365,38.7436,123500.0
2010-04-07 12:15:00,54.4,54.47,54.34,54.35,156900.0,38.7507,38.8006,38.708,38.7151,156900.0
2010-04-07 12:20:00,54.35,54.42,54.35,54.4,59200.0,38.7151,38.765,38.7151,38.7507,59200.0
2010-04-07 12:25:00,54.4,54.44,54.37,54.44,78000.0,38.7507,38.7792,38.7294,38.7792,78000.0
2010-04-07 12:30:00,54.43,54.57,54.43,54.57,60400.0,38.7721,38.8718,38.7721,38.8718,60400.0
2010-04-07 12:35:00,54.57,54.6,54.54,54.58,75400.0,38.8718,38.8932,38.8505,38.879,75400.0
2010-04-07 12:40:00,54.59,54.65,54.58,54.6,45700.0,38.8861,38.9288,38.879,38.8932,45700.0
2010-04-07 12:45:00,54.6,54.63,54.56,54.6,51900.0,38.8932,38.9146,38.8647,38.8932,51900.0
2010-04-07 12:50:00,54.61,54.65,54.6,54.65,36900.0,38.9003,38.9288,38.8932,38.9288,36900.0
2010-04-07 12:55:00,54.65,54.7,54.64,54.7,27600.0,38.9288,38.9644,38.9217,38.9644,27600.0
2010-04-07 13:00:00,54.7,54.78,54.67,54.75,142100.0,38.9644,39.0214,38.9431,39.0,142100.0
2010-04-07 13:05:00,54.75,54.82,54.62,54.62,146600.0,39.0,39.0499,38.9074,38.9074,146600.0
2010-04-07 13:10:00,54.62,54.7,54.6,54.67,71100.0,38.9074,38.9644,38.8932,38.9431,71100.0
2010-04-07 13:15:00,54.67,54.68,54.58,54.62,66100.0,38.9431,38.9502,38.879,38.9074,66100.0
2010-04-07 13:20:00,54.62,54.63,54.56,54.63,67800.0,38.9074,38.9146,38.8647,38.9146,67800.0
2010-04-07 13:25:00,54.62,54.65,54.56,54.57,82400.0,38.9074,38.9288,38.8647,38.8718,82400.0
2010-04-07 13:30:00,54.57,54.61,54.55,54.56,46700.0,38.8718,38.9003,38.8576,38.8647,46700.0
2010-04-07 13:35:00,54.57,54.58,54.48,54.49,97800.0,38.8718,38.879,38.8077,38.8148,97800.0
2010-04-07 13:40:00,54.49,54.52,54.42,54.46,142200.0,38.8148,38.8362,38.765,38.7935,142200.0
2010-04-07 13:45:00,54.46,54.57,54.42,54.46,75400.0,38.7935,38.8718,38.765,38.7935,75400.0
2010-04-07 13:50:00,54.46,54.52,54.44,54.49,102300.0,38.7935,38.8362,38.7792,38.8148,102300.0
2010-04-07 13:55:00,54.5,54.6,54.41,54.46,132100.0,38.822,38.8932,38.7579,38.7935,132100.0
2010-04-07 14:00:00,54.46,54.53,54.43,54.49,113500.0,38.7935,38.8433,38.7721,38.8148,113500.0
2010-04-07 14:05:00,54.49,54.53,54.47,54.51,47600.0,38.8148,38.8433,38.8006,38.8291,47600.0
2010-04-07 14:10:00,54.5,54.51,54.42,54.45,55300.0,38.822,38.8291,38.765,38.7864,55300.0
2010-04-07 14:15:00,54.44,54.45,54.35,54.38,113100.0,38.7792,38.7864,38.7151,38.7365,113100.0
2010-04-07 14:20:00,54.38,54.4,54.33,54.38,82600.0,38.7365,38.7507,38.7009,38.7365,82600.0
2010-04-07 14:25:00,54.38,54.49,54.34,54.48,98300.0,38.7365,38.8148,38.708,38.8077,98300.0
2010-04-07 14:30:00,54.49,54.49,54.37,54.4,78900.0,38.8148,38.8148,38.7294,38.7507,78900.0
2010-04-07 14:35:00,54.4,54.47,54.4,54.46,61500.0,38.7507,38.8006,38.7507,38.7935,61500.0
2010-04-07 14:40:00,54.46,54.5,54.42,54.46,101300.0,38.7935,38.822,38.765,38.7935,101300.0
2010-04-07 14:45:00,54.46,54.47,54.37,54.37,80800.0,38.7935,38.8006,38.7294,38.7294,80800.0
2010-04-07 14:50:00,54.36,54.45,54.34,54.4,141000.0,38.7222,38.7864,38.708,38.7507,141000.0
2010-04-07 14:55:00,54.4,54.41,54.35,54.38,137400.0,38.7507,38.7579,38.7151,38.7365,137400.0
2010-04-07 15:00:00,54.38,54.38,54.12,54.18,219100.0,38.7365,38.7365,38.5513,38.594,219100.0
2010-04-07 15:05:00,54.18,54.18,53.99,54.02,277600.0,38.594,38.594,38.4587,38.48,277600.0
2010-04-07 15:10:00,54.03,54.14,53.99,54.12,152600.0,38.4872,38.5655,38.4587,38.5513,152600.0
2010-04-07 15:15:00,54.11,54.24,54.07,54.23,123400.0,38.5442,38.6368,38.5157,38.6296,123400.0
2010-04-07 15:20:00,54.23,54.23,54.13,54.15,72300.0,38.6296,38.6296,38.5584,38.5727,72300.0
2010-04-07 15:25:00,54.15,54.23,54.14,54.16,82100.0,38.5727,38.6296,38.5655,38.5798,82100.0
2010-04-07 15:30:00,54.16,54.31,54.16,54.26,142700.0,38.5798,38.6866,38.5798,38.651,142700.0
2010-04-07 15:35:00,54.26,54.29,54.23,54.27,128300.0,38.651,38.6724,38.6296,38.6581,128300.0
2010-04-07 15:40:00,54.28,54.3,54.14,54.17,142700.0,38.6653,38.6795,38.5655,38.5869,142700.0
2010-04-07 15:45:00,54.16,54.17,54.11,54.13,152400.0,38.5798,38.5869,38.5442,38.5584,152400.0
2010-04-07 15:50:00,54.13,54.17,54.13,54.13,202500.0,38.5584,38.5869,38.5584,38.5584,202500.0
2010-04-07 15:55:00,54.13,54.15,54.03,54.1,426000.0,38.5584,38.5727,38.4872,38.537,426000.0
2010-04-08 09:30:00,53.75,53.9,53.25,53.36,235400.0,38.2877,38.3946,37.9316,38.0099,235400.0
2010-04-08 09:35:00,53.37,53.65,53.36,53.39,179500.0,38.017,38.2165,38.0099,38.0313,179500.0
2010-04-08 09:40:00,53.39,53.74,53.37,53.68,136500.0,38.0313,38.2806,38.017,38.2379,136500.0
2010-04-08 09:45:00,53.67,53.69,53.48,53.55,116000.0,38.2307,38.245,38.0954,38.1453,116000.0
2010-04-08 09:50:00,53.57,53.68,53.5,53.54,152600.0,38.1595,38.2379,38.1096,38.1381,152600.0
2010-04-08 09:55:00,53.53,53.57,53.45,53.54,138200.0,38.131,38.1595,38.074,38.1381,138200.0
2010-04-08 10:00:00,53.55,53.67,53.48,53.59,115700.0,38.1453,38.2307,38.0954,38.1737,115700.0
2010-04-08 10:05:00,53.59,53.66,53.54,53.55,90100.0,38.1737,38.2236,38.1381,38.1453,90100.0
2010-04-08 10:10:00,53.56,53.7,53.53,53.57,86200.0,38.1524,38.2521,38.131,38.1595,86200.0
2010-04-08 10:15:00,53.58,53.74,53.58,53.67,79700.0,38.1666,38.2806,38.1666,38.2307,79700.0
2010-04-08 10:20:00,53.67,53.77,53.63,53.74,104700.0,38.2307,38.302,38.2022,38.2806,104700.0
2010-04-08 10:25:00,53.74,53.75,53.65,53.72,83600.0,38.2806,38.2877,38.2165,38.2664,83600.0
2010-04-08 10:30:00,53.71,53.85,53.68,53.76,98900.0,38.2592,38.359,38.2379,38.2948,98900.0
2010-04-08 10:35:00,53.76,53.83,53.72,53.76,50500.0,38.2948,38.3447,38.2664,38.2948,50500.0
2010-04-08 10:40:00,53.78,53.83,53.76,53.81,53300.0,38.3091,38.3447,38.2948,38.3305,53300.0
2010-04-08 10:45:00,53.81,53.9,53.8,53.88,85100.0,38.3305,38.3946,38.3233,38.3803,85100.0
2010-04-08 10:50:00,53.88,53.91,53.8,53.89,82400.0,38.3803,38.4017,38.3233,38.3874,82400.0
2010-04-08 10:55:00,53.89,53.94,53.79,53.86,74700.0,38.3874,38.4231,38.3162,38.3661,74700.0
2010-04-08 11:00:00,53.85,53.99,53.85,53.99,61600.0,38.359,38.4587,38.359,38.4587,61600.0
2010-04-08 11:05:00,53.98,54.13,53.95,54.06,131400.0,38.4516,38.5584,38.4302,38.5085,131400.0
2010-04-08 11:10:00,54.07,54.1,54.04,54.04,69500.0,38.5157,38.537,38.4943,38.4943,69500.0
2010-04-08 11:15:00,54.04,54.08,53.98,54.02,86200.0,38.4943,38.5228,38.4516,38.48,86200.0
2010-04-08 11:20:00,54.01,54.01,53.95,53.97,45500.0,38.4729,38.4729,38.4302,38.4444,45500.0
2010-04-08 11:25:00,53.97,53.99,53.93,53.96,38900.0,38.4444,38.4587,38.4159,38.4373,38900.0
2010-04-08 11:30:00,53.95,54.05,53.95,54.04,41600.0,38.4302,38.5014,38.4302,38.4943,41600.0
2010-04-08 11:35:00,54.04,54.13,54.02,54.11,38100.0,38.4943,38.5584,38.48,38.5442,38100.0
2010-04-08 11:40:00,54.12,54.15,54.11,54.15,32000.0,38.5513,38.5727,38.5442,38.5727,32000.0
2010-04-08 11:45:00,54.15,54.21,54.13,54.19,54700.0,38.5727,38.6154,38.5584,38.6011,54700.0
2010-04-08 11:50:00,54.18,54.25,54.15,54.24,60600.0,38.594,38.6439,38.5727,38.6368,60600.0
2010-04-08 11:55:00,54.25,54.3,54.21,54.24,56600.0,38.6439,38.6795,38.6154,38.6368,56600.0
2010-04-08 12:00:00,54.24,54.3,54.13,54.14,58900.0,38.6368,38.6795,38.5584,38.5655,58900.0
2010-04-08 12:05:00,54.13,54.16,54.1,54.12,25800.0,38.5584,38.5798,38.537,38.5513,25800.0
2010-04-08 12:10:00,54.11,54.11,53.98,54.01,25200.0,38.5442,38.5442,38.4516,38.4729,25200.0
2010-04-08 12:15:00,54.01,54.06,54.01,54.03,26900.0,38.4729,38.5085,38.4729,38.4872,26900.0
2010-04-08 12:20:00,54.03,54.13,54.03,54.08,51200.0,38.4872,38.5584,38.4872,38.5228,51200.0
2010-04-08 12:25:00,54.08,54.08,53.93,53.93,70500.0,38.5228,38.5228,38.4159,38.4159,70500.0
2010-04-08 12:30:00,53.93,53.97,53.89,53.9,60700.0,38.4159,38.4444,38.3874,38.3946,60700.0
2010-04-08 12:35:00,53.9,53.91,53.84,53.9,43500.0,38.3946,38.4017,38.3518,38.3946,43500.0
2010-04-08 12:40:00,53.9,53.9,53.82,53.82,35100.0,38.3946,38.3946,38.3376,38.3376,35100.0
2010-04-08 12:45:00,53.82,53.89,53.8,53.81,62600.0,38.3376,38.3874,38.3233,38.3305,62600.0
2010-04-08 12:50:00,53.81,53.81,53.72,53.75,41300.0,38.3305,38.3305,38.2664,38.2877,41300.0
2010-04-08 12:55:00,53.75,53.8,53.73,53.77,33900.0,38.2877,38.3233,38.2735,38.302,33900.0
2010-04-08 13:00:00,53.77,53.81,53.75,53.78,56400.0,38.302,38.3305,38.2877,38.3091,56400.0
2010-04-08 13:05:00,53.78,53.82,53.73,53.74,61500.0,38.3091,38.3376,38.2735,38.2806,61500.0
2010-04-08 13:10:00,53.74,53.82,53.72,53.76,57800.0,38.2806,38.3376,38.2664,38.2948,57800.0
2010-04-08 13:15:00,53.76,53.81,53.75,53.81,41400.0,38.2948,38.3305,38.2877,38.3305,41400.0
2010-04-08 13:20:00,53.81,53.86,53.75,53.79,87100.0,38.3305,38.3661,38.2877,38.3162,87100.0
2010-04-08 13:25:00,53.78,53.81,53.77,53.79,37300.0,38.3091,38.3305,38.302,38.3162,37300.0
2010-04-08 13:30:00,53.79,53.84,53.77,53.83,45500.0,38.3162,38.3518,38.302,38.3447,45500.0
2010-04-08 13:35:00,53.82,53.83,53.78,53.81,52600.0,38.3376,38.3447,38.3091,38.3305,52600.0
2010-04-08 13:40:00,53.81,53.83,53.76,53.76,40400.0,38.3305,38.3447,38.2948,38.2948,40400.0
2010-04-08 13:45:00,53.76,53.81,53.74,53.78,57500.0,38.2948,38.3305,38.2806,38.3091,57500.0
2010-04-08 13:50:00,53.78,53.81,53.75,53.78,73100.0,38.3091,38.3305,38.2877,38.3091,73100.0
2010-04-08 13:55:00,53.78,53.81,53.73,53.78,62500.0,38.3091,38.3305,38.2735,38.3091,62500.0
2010-04-08 14:00:00,53.78,53.82,53.75,53.81,41500.0,38.3091,38.3376,38.2877,38.3305,41500.0
2010-04-08 14:05:00,53.82,53.84,53.8,53.81,48100.0,38.3376,38.3518,38.3233,38.3305,48100.0
2010-04-08 14:10:00,53.81,53.85,53.79,53.81,48200.0,38.3305,38.359,38.3162,38.3305,48200.0
2010-04-08 14:15:00,53.81,53.88,53.8,53.88,67600.0,38.3305,38.3803,38.3233,38.3803,67600.0
2010-04-08 14:20:00,53.87,53.9,53.85,53.9,48400.0,38.3732,38.3946,38.359,38.3946,48400.0
2010-04-08 14:25:00,53.88,53.93,53.88,53.89,65900.0,38.3803,38.4159,38.3803,38.3874,65900.0
2010-04-08 14:30:00,53.89,53.9,53.83,53.86,40400.0,38.3874,38.3946,38.3447,38.3661,40400.0
2010-04-08 14:35:00,53.85,53.89,53.84,53.87,34100.0,38.359,38.3874,38.3518,38.3732,34100.0
2010-04-08 14:40:00,53.87,53.97,53.87,53.89,72500.0,38.3732,38.4444,38.3732,38.3874,72500.0
2010-04-08 14:45:00,53.89,53.94,53.85,53.92,50400.0,38.3874,38.4231,38.359,38.4088,50400.0
2010-04-08 14:50:00,53.92,53.93,53.87,53.88,48800.0,38.4088,38.4159,38.3732,38.3803,48800.0
2010-04-08 14:55:00,53.88,53.9,53.83,53.88,42300.0,38.3803,38.3946,38.3447,38.3803,42300.0
2010-04-08 15:00:00,53.88,53.92,53.87,53.9,74800.0,38.3803,38.4088,38.3732,38.3946,74800.0
2010-04-08 15:05:00,53.91,53.93,53.87,53.89,52200.0,38.4017,38.4159,38.3732,38.3874,52200.0
2010-04-08 15:10:00,53.9,53.92,53.86,53.87,71200.0,38.3946,38.4088,38.3661,38.3732,71200.0
2010-04-08 15:15:00,53.87,53.91,53.86,53.9,49100.0,38.3732,38.4017,38.3661,38.3946,49100.0
2010-04-08 15:20:00,53.9,53.92,53.83,53.84,66500.0,38.3946,38.4088,38.3447,38.3518,66500.0
2010-04-08 15:25:00,53.85,53.87,53.81,53.82,69300.0,38.359,38.3732,38.3305,38.3376,69300.0
2010-04-08 15:30:00,53.82,53.93,53.82,53.93,63800.0,38.3376,38.4159,38.3376,38.4159,63800.0
2010-04-08 15:35:00,53.92,53.93,53.87,53.87,68300.0,38.4088,38.4159,38.3732,38.3732,68300.0
2010-04-08 15:40:00,53.87,53.91,53.86,53.88,105300.0,38.3732,38.4017,38.3661,38.3803,105300.0
2010-04-08 15:45:00,53.89,54.0,53.88,54.0,293500.0,38.3874,38.4658,38.3803,38.4658,293500.0
2010-04-08 15:50:00,54.0,54.0,53.89,53.95,238200.0,38.4658,38.4658,38.3874,38.4302,238200.0
2010-04-08 15:55:00,53.94,53.95,53.93,53.95,320900.0,38.4231,38.4302,38.4159,38.4302,320900.0
2010-04-09 09:30:00,54.24,54.24,53.85,53.96,200800.0,38.6368,38.6368,38.359,38.4373,200800.0
2010-04-09 09:35:00,53.97,53.97,53.67,53.69,242100.0,38.4444,38.4444,38.2307,38.245,242100.0
2010-04-09 09:40:00,53.69,53.85,53.55,53.79,186900.0,38.245,38.359,38.1453,38.3162,186900.0
2010-04-09 09:45:00,53.79,53.91,53.68,53.71,97400.0,38.3162,38.4017,38.2379,38.2592,97400.0
2010-04-09 09:50:00,53.7,53.86,53.57,53.62,109600.0,38.2521,38.3661,38.1595,38.1951,109600.0
2010-04-09 09:55:00,53.62,53.96,53.62,53.86,120900.0,38.1951,38.4373,38.1951,38.3661,120900.0
2010-04-09 10:00:00,53.87,53.93,53.84,53.88,140200.0,38.3732,38.4159,38.3518,38.3803,140200.0
2010-04-09 10:05:00,53.88,53.9,53.8,53.89,56000.0,38.3803,38.3946,38.3233,38.3874,56000.0
2010-04-09 10:10:00,53.89,53.9,53.77,53.77,81700.0,38.3874,38.3946,38.302,38.302,81700.0
2010-04-09 10:15:00,53.77,53.85,53.73,53.74,61200.0,38.302,38.359,38.2735,38.2806,61200.0
2010-04-09 10:20:00,53.76,53.82,53.76,53.81,37100.0,38.2948,38.3376,38.2948,38.3305,37100.0
2010-04-09 10:25:00,53.8,53.81,53.61,53.72,92600.0,38.3233,38.3305,38.188,38.2664,92600.0
2010-04-09 10:30:00,53.73,53.81,53.63,53.65,77500.0,38.2735,38.3305,38.2022,38.2165,77500.0
2010-04-09 10:35:00,53.65,53.9,53.65,53.85,141000.0,38.2165,38.3946,38.2165,38.359,141000.0
2010-04-09 10:40:00,53.84,53.89,53.73,53.85,97400.0,38.3518,38.3874,38.2735,38.359,97400.0
2010-04-09 10:45:00,53.85,53.99,53.82,53.98,146400.0,38.359,38.4587,38.3376,38.4516,146400.0
2010-04-09 10:50:00,53.97,54.06,53.9,54.03,111300.0,38.4444,38.5085,38.3946,38.4872,111300.0
2010-04-09 10:55:00,54.03,54.03,53.87,53.95,123600.0,38.4872,38.4872,38.3732,38.4302,123600.0
2010-04-09 11:00:00,53.94,54.0,53.9,53.96,67900.0,38.4231,38.4658,38.3946,38.4373,67900.0
2010-04-09 11:05:00,53.97,53.98,53.93,53.97,51800.0,38.4444,38.4516,38.4159,38.4444,51800.0
2010-04-09 11:10:00,53.96,54.02,53.94,54.02,64900.0,38.4373,38.48,38.4231,38.48,64900.0
2010-04-09 11:15:00,54.02,54.08,54.01,54.06,60700.0,38.48,38.5228,38.4729,38.5085,60700.0
2010-04-09 11:20:00,54.07,54.21,54.06,54.17,79900.0,38.5157,38.6154,38.5085,38.5869,79900.0
2010-04-09 11:25:00,54.18,54.25,54.16,54.23,48500.0,38.594,38.6439,38.5798,38.6296,48500.0
2010-04-09 11:30:00,54.24,54.33,54.18,54.22,90400.0,38.6368,38.7009,38.594,38.6225,90400.0
2010-04-09 11:35:00,54.23,54.36,54.2,54.36,99400.0,38.6296,38.7222,38.6083,38.7222,99400.0
2010-04-09 11:40:00,54.35,54.38,54.32,54.33,61000.0,38.7151,38.7365,38.6937,38.7009,61000.0
2010-04-09 11:45:00,54.34,54.35,54.3,54.31,32400.0,38.708,38.7151,38.6795,38.6866,32400.0
2010-04-09 11:50:00,54.31,54.37,54.3,54.37,30600.0,38.6866,38.7294,38.6795,38.7294,30600.0
2010-04-09 11:55:00,54.37,54.38,54.3,54.37,42800.0,38.7294,38.7365,38.6795,38.7294,42800.0
2010-04-09 12:00:00,54.38,54.42,54.35,54.36,34200.0,38.7365,38.765,38.7151,38.7222,34200.0
2010-04-09 12:05:00,54.35,54.4,54.34,54.4,27000.0,38.7151,38.7507,38.708,38.7507,27000.0
2010-04-09 12:10:00,54.4,54.43,54.38,54.43,32700.0,38.7507,38.7721,38.7365,38.7721,32700.0
2010-04-09 12:15:00,54.43,54.43,54.39,54.4,28600.0,38.7721,38.7721,38.7436,38.7507,28600.0
2010-04-09 12:20:00,54.4,54.47,54.38,54.47,63500.0,38.7507,38.8006,38.7365,38.8006,63500.0
2010-04-09 12:25:00,54.46,54.48,54.42,54.42,28800.0,38.7935,38.8077,38.765,38.765,28800.0
2010-04-09 12:30:00,54.43,54.45,54.35,54.35,37200.0,38.7721,38.7864,38.7151,38.7151,37200.0
2010-04-09 12:35:00,54.36,54.37,54.32,54.35,54800.0,38.7222,38.7294,38.6937,38.7151,54800.0
2010-04-09 12:40:00,54.36,54.39,54.34,54.34,41700.0,38.7222,38.7436,38.708,38.708,41700.0
2010-04-09 12:45:00,54.34,54.35,54.24,54.24,48000.0,38.708,38.7151,38.6368,38.6368,48000.0
2010-04-09 12:50:00,54.24,54.25,54.2,54.23,36300.0,38.6368,38.6439,38.6083,38.6296,36300.0
2010-04-09 12:55:00,54.22,54.26,54.22,54.22,44100.0,38.6225,38.651,38.6225,38.6225,44100.0
2010-04-09 13:00:00,54.22,54.23,54.03,54.03,64400.0,38.6225,38.6296,38.4872,38.4872,64400.0
2010-04-09 13:05:00,54.03,54.08,53.97,53.99,79700.0,38.4872,38.5228,38.4444,38.4587,79700.0
2010-04-09 13:10:00,53.99,54.01,53.93,54.0,52900.0,38.4587,38.4729,38.4159,38.4658,52900.0
2010-04-09 13:15:00,53.99,54.01,53.95,53.96,66500.0,38.4587,38.4729,38.4302,38.4373,66500.0
2010-04-09 13:20:00,53.96,53.98,53.93,53.95,39700.0,38.4373,38.4516,38.4159,38.4302,39700.0
2010-04-09 13:25:00,53.96,54.02,53.95,53.98,45900.0,38.4373,38.48,38.4302,38.4516,45900.0
2010-04-09 13:30:00,53.97,54.02,53.95,54.0,41700.0,38.4444,38.48,38.4302,38.4658,41700.0
2010-04-09 13:35:00,54.0,54.0,53.9,53.9,70700.0,38.4658,38.4658,38.3946,38.3946,70700.0
2010-04-09 13:40:00,53.9,53.97,53.85,53.97,51800.0,38.3946,38.4444,38.359,38.4444,51800.0
2010-04-09 13:45:00,53.97,53.99,53.94,53.96,17300.0,38.4444,38.4587,38.4231,38.4373,17300.0
2010-04-09 13:50:00,53.96,53.97,53.94,53.97,23400.0,38.4373,38.4444,38.4231,38.4444,23400.0
2010-04-09 13:55:00,53.96,53.97,53.92,53.94,20100.0,38.4373,38.4444,38.4088,38.4231,20100.0
2010-04-09 14:00:00,53.94,53.95,53.88,53.92,34200.0,38.4231,38.4302,38.3803,38.4088,34200.0
2010-04-09 14:05:00,53.93,54.01,53.92,53.99,23700.0,38.4159,38.4729,38.4088,38.4587,23700.0
2010-04-09 14:10:00,53.99,54.09,53.98,54.06,48200.0,38.4587,38.5299,38.4516,38.5085,48200.0
2010-04-09 14:15:00,54.06,54.14,54.06,54.11,33200.0,38.5085,38.5655,38.5085,38.5442,33200.0
2010-04-09 14:20:00,54.1,54.13,54.08,54.09,28700.0,38.537,38.5584,38.5228,38.5299,28700.0
2010-04-09 14:25:00,54.09,54.16,54.08,54.12,38500.0,38.5299,38.5798,38.5228,38.5513,38500.0
2010-04-09 14:30:00,54.12,54.13,54.06,54.09,29600.0,38.5513,38.5584,38.5085,38.5299,29600.0
2010-04-09 14:35:00,54.1,54.15,54.1,54.13,25700.0,38.537,38.5727,38.537,38.5584,25700.0
2010-04-09 14:40:00,54.13,54.15,54.11,54.12,29000.0,38.5584,38.5727,38.5442,38.5513,29000.0
2010-04-09 14:45:00,54.12,54.17,54.12,54.15,26600.0,38.5513,38.5869,38.5513,38.5727,26600.0
2010-04-09 14:50:00,54.15,54.16,54.11,54.13,21600.0,38.5727,38.5798,38.5442,38.5584,21600.0
2010-04-09 14:55:00,54.14,54.17,54.11,54.14,22900.0,38.5655,38.5869,38.5442,38.5655,22900.0
2010-04-09 15:00:00,54.14,54.2,54.12,54.17,54500.0,38.5655,38.6083,38.5513,38.5869,54500.0
2010-04-09 15:05:00,54.17,54.19,54.12,54.15,40700.0,38.5869,38.6011,38.5513,38.5727,40700.0
2010-04-09 15:10:00,54.15,54.18,54.13,54.17,35800.0,38.5727,38.594,38.5584,38.5869,35800.0
2010-04-09 15:15:00,54.17,54.21,54.16,54.2,39000.0,38.5869,38.6154,38.5798,38.6083,39000.0
2010-04-09 15:20:00,54.2,54.21,54.17,54.21,39800.0,38.6083,38.6154,38.5869,38.6154,39800.0
2010-04-09 15:25:00,54.2,54.26,54.2,54.25,40200.0,38.6083,38.651,38.6083,38.6439,40200.0
2010-04-09 15:30:00,54.26,54.28,54.25,54.27,51100.0,38.651,38.6653,38.6439,38.6581,51100.0
2010-04-09 15:35:00,54.27,54.29,54.2,54.2,81700.0,38.6581,38.6724,38.6083,38.6083,81700.0
2010-04-09 15:40:00,54.2,54.22,54.12,54.13,85300.0,38.6083,38.6225,38.5513,38.5584,85300.0
2010-04-09 15:45:00,54.14,54.22,54.13,54.2,107700.0,38.5655,38.6225,38.5584,38.6083,107700.0
2010-04-09 15:50:00,54.2,54.26,54.2,54.26,110000.0,38.6083,38.651,38.6083,38.651,110000.0
2010-04-09 15:55:00,54.25,54.26,54.2,54.22,265000.0,38.6439,38.651,38.6083,38.6225,265000.0
2010-04-12 09:30:00,54.18,54.25,54.02,54.04,132000.0,38.594,38.6439,38.48,38.4943,132000.0
2010-04-12 09:35:00,54.03,54.23,53.97,54.14,173800.0,38.4872,38.6296,38.4444,38.5655,173800.0
2010-04-12 09:40:00,54.14,54.23,54.06,54.12,79700.0,38.5655,38.6296,38.5085,38.5513,79700.0
2010-04-12 09:45:00,54.13,54.22,54.01,54.02,70800.0,38.5584,38.6225,38.4729,38.48,70800.0
2010-04-12 09:50:00,54.02,54.04,53.73,53.76,84900.0,38.48,38.4943,38.2735,38.2948,84900.0
2010-04-12 09:55:00,53.77,53.81,53.66,53.66,56100.0,38.302,38.3305,38.2236,38.2236,56100.0
2010-04-12 10:00:00,53.67,53.87,53.67,53.79,65300.0,38.2307,38.3732,38.2307,38.3162,65300.0
2010-04-12 10:05:00,53.79,53.9,53.78,53.84,49300.0,38.3162,38.3946,38.3091,38.3518,49300.0
2010-04-12 10:10:00,53.85,53.93,53.85,53.9,30700.0,38.359,38.4159,38.359,38.3946,30700.0
2010-04-12 10:15:00,53.9,53.93,53.78,53.78,30800.0,38.3946,38.4159,38.3091,38.3091,30800.0
2010-04-12 10:20:00,53.79,53.81,53.73,53.77,129800.0,38.3162,38.3305,38.2735,38.302,129800.0
2010-04-12 10:25:00,53.78,53.88,53.73,53.86,46000.0,38.3091,38.3803,38.2735,38.3661,46000.0
2010-04-12 10:30:00,53.86,53.98,53.82,53.97,57300.0,38.3661,38.4516,38.3376,38.4444,57300.0
2010-04-12 10:35:00,53.97,53.97,53.8,53.84,62900.0,38.4444,38.4444,38.3233,38.3518,62900.0
2010-04-12 10:40:00,53.84,53.97,53.84,53.97,59300.0,38.3518,38.4444,38.3518,38.4444,59300.0
2010-04-12 10:45:00,53.96,54.06,53.92,53.99,88600.0,38.4373,38.5085,38.4088,38.4587,88600.0
2010-04-12 10:50:00,53.99,54.03,53.97,54.01,28300.0,38.4587,38.4872,38.4444,38.4729,28300.0
2010-04-12 10:55:00,54.01,54.09,54.01,54.03,30800.0,38.4729,38.5299,38.4729,38.4872,30800.0
2010-04-12 11:00:00,54.02,54.1,54.02,54.1,22700.0,38.48,38.537,38.48,38.537,22700.0
2010-04-12 11:05:00,54.1,54.32,54.1,54.3,117900.0,38.537,38.6937,38.537,38.6795,117900.0
2010-04-12 11:10:00,54.29,54.34,54.27,54.32,76100.0,38.6724,38.708,38.6581,38.6937,76100.0
2010-04-12 11:15:00,54.33,54.35,54.16,54.18,70700.0,38.7009,38.7151,38.5798,38.594,70700.0
2010-04-12 11:20:00,54.17,54.3,54.17,54.24,57900.0,38.5869,38.6795,38.5869,38.6368,57900.0
2010-04-12 11:25:00,54.24,54.32,54.22,54.26,48600.0,38.6368,38.6937,38.6225,38.651,48600.0
2010-04-12 11:30:00,54.26,54.26,54.19,54.23,61500.0,38.651,38.651,38.6011,38.6296,61500.0
2010-04-12 11:35:00,54.22,54.28,54.15,54.21,44400.0,38.6225,38.6653,38.5727,38.6154,44400.0
2010-04-12 11:40:00,54.21,54.25,54.17,54.17,24200.0,38.6154,38.6439,38.5869,38.5869,24200.0
2010-04-12 11:45:00,54.17,54.21,54.12,54.14,31700.0,38.5869,38.6154,38.5513,38.5655,31700.0
2010-04-12 11:50:00,54.14,54.22,54.14,54.18,18800.0,38.5655,38.6225,38.5655,38.594,18800.0
2010-04-12 11:55:00,54.17,54.17,54.09,54.15,31500.0,38.5869,38.5869,38.5299,38.5727,31500.0
2010-04-12 12:00:00,54.14,54.16,54.1,54.1,16600.0,38.5655,38.5798,38.537,38.537,16600.0
2010-04-12 12:05:00,54.1,54.11,54.0,54.05,29100.0,38.537,38.5442,38.4658,38.5014,29100.0
2010-04-12 12:10:00,54.06,54.07,54.02,54.06,31300.0,38.5085,38.5157,38.48,38.5085,31300.0
2010-04-12 12:15:00,54.06,54.1,54.04,54.06,29600.0,38.5085,38.537,38.4943,38.5085,29600.0
2010-04-12 12:20:00,54.06,54.06,54.03,54.03,18900.0,38.5085,38.5085,38.4872,38.4872,18900.0
2010-04-12 12:25:00,54.03,54.04,53.94,53.94,25300.0,38.4872,38.4943,38.4231,38.4231,25300.0
2010-04-12 12:30:00,53.95,53.95,53.9,53.92,28600.0,38.4302,38.4302,38.3946,38.4088,28600.0
2010-04-12 12:35:00,53.92,53.92,53.9,53.9,19200.0,38.4088,38.4088,38.3946,38.3946,19200.0
2010-04-12 12:40:00,53.9,53.91,53.85,53.85,31400.0,38.3946,38.4017,38.359,38.359,31400.0
2010-04-12 12:45:00,53.85,53.91,53.85,53.87,37400.0,38.359,38.4017,38.359,38.3732,37400.0
2010-04-12 12:50:00,53.87,53.92,53.84,53.92,36300.0,38.3732,38.4088,38.3518,38.4088,36300.0
2010-04-12 12:55:00,53.93,53.95,53.88,53.89,33500.0,38.4159,38.4302,38.3803,38.3874,33500.0
2010-04-12 13:00:00,53.9,54.03,53.9,54.02,52900.0,38.3946,38.4872,38.3946,38.48,52900.0
2010-04-12 13:05:00,54.01,54.07,54.01,54.03,42500.0,38.4729,38.5157,38.4729,38.4872,42500.0
2010-04-12 13:10:00,54.03,54.08,54.02,54.06,25800.0,38.4872,38.5228,38.48,38.5085,25800.0
2010-04-12 13:15:00,54.05,54.1,54.04,54.07,25900.0,38.5014,38.537,38.4943,38.5157,25900.0
2010-04-12 13:20:00,54.07,54.07,54.04,54.05,15300.0,38.5157,38.5157,38.4943,38.5014,15300.0
2010-04-12 13:25:00,54.04,54.05,53.9,53.94,80400.0,38.4943,38.5014,38.3946,38.4231,80400.0
2010-04-12 13:30:00,53.95,54.03,53.95,53.97,35500.0,38.4302,38.4872,38.4302,38.4444,35500.0
2010-04-12 13:35:00,53.97,53.98,53.93,53.94,69200.0,38.4444,38.4516,38.4159,38.4231,69200.0
2010-04-12 13:40:00,53.94,53.95,53.84,53.84,45200.0,38.4231,38.4302,38.3518,38.3518,45200.0
2010-04-12 13:45:00,53.84,53.86,53.82,53.83,46200.0,38.3518,38.3661,38.3376,38.3447,46200.0
2010-04-12 13:50:00,53.82,53.88,53.75,53.75,78400.0,38.3376,38.3803,38.2877,38.2877,78400.0
2010-04-12 13:55:00,53.74,53.8,53.73,53.74,87100.0,38.2806,38.3233,38.2735,38.2806,87100.0
2010-04-12 14:00:00,53.75,53.8,53.64,53.66,92700.0,38.2877,38.3233,38.2094,38.2236,92700.0
2010-04-12 14:05:00,53.66,53.72,53.56,53.59,90100.0,38.2236,38.2664,38.1524,38.1737,90100.0
2010-04-12 14:10:00,53.59,53.63,53.57,53.6,54100.0,38.1737,38.2022,38.1595,38.1809,54100.0
2010-04-12 14:15:00,53.61,53.65,53.59,53.6,56600.0,38.188,38.2165,38.1737,38.1809,56600.0
2010-04-12 14:20:00,53.6,53.6,53.54,53.59,65700.0,38.1809,38.1809,38.1381,38.1737,65700.0
2010-04-12 14:25:00,53.59,53.65,53.57,53.6,49600.0,38.1737,38.2165,38.1595,38.1809,49600.0
2010-04-12 14:30:00,53.6,53.7,53.59,53.67,43800.0,38.1809,38.2521,38.1737,38.2307,43800.0
2010-04-12 14:35:00,53.67,53.72,53.67,53.71,30100.0,38.2307,38.2664,38.2307,38.2592,30100.0
2010-04-12 14:40:00,53.71,53.74,53.66,53.71,53800.0,38.2592,38.2806,38.2236,38.2592,53800.0
2010-04-12 14:45:00,53.72,53.74,53.65,53.65,29100.0,38.2664,38.2806,38.2165,38.2165,29100.0
2010-04-12 14:50:00,53.65,53.75,53.65,53.7,50300.0,38.2165,38.2877,38.2165,38.2521,50300.0
2010-04-12 14:55:00,53.71,53.75,53.68,53.68,39900.0,38.2592,38.2877,38.2379,38.2379,39900.0
2010-04-12 15:00:00,53.68,53.7,53.65,53.65,130600.0,38.2379,38.2521,38.2165,38.2165,130600.0
2010-04-12 15:05:00,53.65,53.68,53.6,53.62,45700.0,38.2165,38.2379,38.1809,38.1951,45700.0
2010-04-12 15:10:00,53.62,53.67,53.61,53.67,37200.0,38.1951,38.2307,38.188,38.2307,37200.0
2010-04-12 15:15:00,53.66,53.66,53.56,53.56,58900.0,38.2236,38.2236,38.1524,38.1524,58900.0
2010-04-12 15:20:00,53.56,53.59,53.36,53.37,125700.0,38.1524,38.1737,38.0099,38.017,125700.0
2010-04-12 15:25:00,53.38,53.44,53.34,53.44,187100.0,38.0242,38.0669,37.9957,38.0669,187100.0
2010-04-12 15:30:00,53.44,53.48,53.4,53.44,132200.0,38.0669,38.0954,38.0384,38.0669,132200.0
2010-04-12 15:35:00,53.44,53.48,53.43,53.46,74700.0,38.0669,38.0954,38.0598,38.0811,74700.0
2010-04-12 15:40:00,53.46,53.49,53.4,53.44,146700.0,38.0811,38.1025,38.0384,38.0669,146700.0
2010-04-12 15:45:00,53.44,53.47,53.36,53.47,163500.0,38.0669,38.0883,38.0099,38.0883,163500.0
2010-04-12 15:50:00,53.46,53.62,53.43,53.59,238900.0,38.0811,38.1951,38.0598,38.1737,238900.0
2010-04-12 15:55:00,53.59,53.67,53.56,53.58,281900.0,38.1737,38.2307,38.1524,38.1666,281900.0
2010-04-13 09:30:00,53.41,53.47,53.19,53.31,173200.0,38.0455,38.0883,37.8888,37.9743,173200.0
2010-04-13 09:35:00,53.28,53.28,53.0,53.01,80500.0,37.9529,37.9529,37.7535,37.7606,80500.0
2010-04-13 09:40:00,53.02,53.05,52.78,52.97,107000.0,37.7677,37.7891,37.5968,37.7321,107000.0
2010-04-13 09:45:00,52.96,53.05,52.85,53.02,100200.0,37.725,37.7891,37.6466,37.7677,100200.0
2010-04-13 09:50:00,53.01,53.23,52.98,53.06,141300.0,37.7606,37.9173,37.7392,37.7962,141300.0
2010-04-13 09:55:00,53.06,53.12,52.92,52.95,70300.0,37.7962,37.839,37.6965,37.7179,70300.0
2010-04-13 10:00:00,52.95,53.0,52.69,52.79,129300.0,37.7179,37.7535,37.5327,37.6039,129300.0
2010-04-13 10:05:00,52.8,52.84,52.69,52.7,103500.0,37.611,37.6395,37.5327,37.5398,103500.0
2010-04-13 10:10:00,52.7,52.78,52.67,52.71,181500.0,37.5398,37.5968,37.5184,37.5469,181500.0
2010-04-13 10:15:00,52.71,52.87,52.71,52.75,60700.0,37.5469,37.6609,37.5469,37.5754,60700.0
2010-04-13 10:20:00,52.74,52.74,52.6,52.63,107300.0,37.5683,37.5683,37.4685,37.4899,107300.0
2010-04-13 10:25:00,52.63,52.75,52.54,52.54,94300.0,37.4899,37.5754,37.4258,37.4258,94300.0
2010-04-13 10:30:00,52.53,52.67,52.49,52.55,260000.0,37.4187,37.5184,37.3902,37.4329,260000.0
2010-04-13 10:35:00,52.55,52.6,52.36,52.6,152800.0,37.4329,37.4685,37.2976,37.4685,152800.0
2010-04-13 10:40:00,52.59,52.67,52.55,52.65,92800.0,37.4614,37.5184,37.4329,37.5042,92800.0
2010-04-13 10:45:00,52.66,52.71,52.61,52.7,63800.0,37.5113,37.5469,37.4757,37.5398,63800.0
2010-04-13 10:50:00,52.7,52.74,52.67,52.71,62200.0,37.5398,37.5683,37.5184,37.5469,62200.0
2010-04-13 10:55:00,52.72,52.78,52.68,52.7,62300.0,37.554,37.5968,37.5255,37.5398,62300.0
2010-04-13 11:00:00,52.7,52.71,52.61,52.65,50300.0,37.5398,37.5469,37.4757,37.5042,50300.0
2010-04-13 11:05:00,52.64,52.71,52.6,52.65,69100.0,37.497,37.5469,37.4685,37.5042,69100.0
2010-04-13 11:10:00,52.65,52.66,52.51,52.57,56100.0,37.5042,37.5113,37.4044,37.4472,56100.0
2010-04-13 11:15:00,52.57,52.75,52.56,52.73,49000.0,37.4472,37.5754,37.44,37.5611,49000.0
2010-04-13 11:20:00,52.74,52.79,52.71,52.73,62800.0,37.5683,37.6039,37.5469,37.5611,62800.0
2010-04-13 11:25:00,52.72,52.74,52.66,52.68,34300.0,37.554,37.5683,37.5113,37.5255,34300.0
2010-04-13 11:30:00,52.7,52.91,52.69,52.9,68100.0,37.5398,37.6894,37.5327,37.6822,68100.0
2010-04-13 11:35:00,52.9,53.02,52.89,52.98,74500.0,37.6822,37.7677,37.6751,37.7392,74500.0
2010-04-13 11:40:00,52.98,53.04,52.96,53.02,51300.0,37.7392,37.782,37.725,37.7677,51300.0
2010-04-13 11:45:00,53.02,53.02,52.85,52.94,40100.0,37.7677,37.7677,37.6466,37.7107,40100.0
2010-04-13 11:50:00,52.94,52.96,52.84,52.85,37700.0,37.7107,37.725,37.6395,37.6466,37700.0
2010-04-13 11:55:00,52.85,52.96,52.84,52.96,40800.0,37.6466,37.725,37.6395,37.725,40800.0
2010-04-13 12:00:00,52.96,52.98,52.92,52.98,38400.0,37.725,37.7392,37.6965,37.7392,38400.0
2010-04-13 12:05:00,52.97,52.97,52.89,52.94,37000.0,37.7321,37.7321,37.6751,37.7107,37000.0
2010-04-13 12:10:00,52.94,53.02,52.93,53.02,38700.0,37.7107,37.7677,37.7036,37.7677,38700.0
2010-04-13 12:15:00,53.02,53.16,53.01,53.15,82100.0,37.7677,37.8674,37.7606,37.8603,82100.0
2010-04-13 12:20:00,53.16,53.17,53.09,53.12,34700.0,37.8674,37.8746,37.8176,37.839,34700.0
2010-04-13 12:25:00,53.14,53.17,53.11,53.14,35900.0,37.8532,37.8746,37.8318,37.8532,35900.0
2010-04-13 12:30:00,53.14,53.15,53.1,53.1,19600.0,37.8532,37.8603,37.8247,37.8247,19600.0
2010-04-13 12:35:00,53.11,53.15,53.09,53.11,32600.0,37.8318,37.8603,37.8176,37.8318,32600.0
2010-04-13 12:40:00,53.11,53.11,53.07,53.1,22200.0,37.8318,37.8318,37.8033,37.8247,22200.0
2010-04-13 12:45:00,53.09,53.09,52.96,52.97,47100.0,37.8176,37.8176,37.725,37.7321,47100.0
2010-04-13 12:50:00,52.97,53.02,52.96,52.98,32700.0,37.7321,37.7677,37.725,37.7392,32700.0
2010-04-13 12:55:00,53.0,53.11,53.0,53.08,34300.0,37.7535,37.8318,37.7535,37.8105,34300.0
2010-04-13 13:00:00,53.08,53.08,53.04,53.07,21800.0,37.8105,37.8105,37.782,37.8033,21800.0
2010-04-13 13:05:00,53.07,53.11,53.06,53.09,23300.0,37.8033,37.8318,37.7962,37.8176,23300.0
2010-04-13 13:10:00,53.09,53.1,53.05,53.06,27500.0,37.8176,37.8247,37.7891,37.7962,27500.0
2010-04-13 13:15:00,53.07,53.08,53.02,53.03,21700.0,37.8033,37.8105,37.7677,37.7748,21700.0
2010-04-13 13:20:00,53.04,53.07,53.03,53.05,19700.0,37.782,37.8033,37.7748,37.7891,19700.0
2010-04-13 13:25:00,53.06,53.11,53.04,53.09,31400.0,37.7962,37.8318,37.782,37.8176,31400.0
2010-04-13 13:30:00,53.1,53.14,53.06,53.12,47700.0,37.8247,37.8532,37.7962,37.839,47700.0
2010-04-13 13:35:00,53.13,53.21,53.12,53.2,34500.0,37.8461,37.9031,37.839,37.8959,34500.0
2010-04-13 13:40:00,53.2,53.24,53.11,53.11,33400.0,37.8959,37.9244,37.8318,37.8318,33400.0
2010-04-13 13:45:00,53.1,53.18,53.08,53.18,31900.0,37.8247,37.8817,37.8105,37.8817,31900.0
2010-04-13 13:50:00,53.18,53.23,53.16,53.23,39000.0,37.8817,37.9173,37.8674,37.9173,39000.0
2010-04-13 13:55:00,53.23,53.28,53.19,53.27,35100.0,37.9173,37.9529,37.8888,37.9458,35100.0
2010-04-13 14:00:00,53.27,53.28,53.22,53.23,47700.0,37.9458,37.9529,37.9102,37.9173,47700.0
2010-04-13 14:05:00,53.24,53.24,53.13,53.15,50200.0,37.9244,37.9244,37.8461,37.8603,50200.0
2010-04-13 14:10:00,53.14,53.22,53.14,53.21,43200.0,37.8532,37.9102,37.8532,37.9031,43200.0
2010-04-13 14:15:00,53.21,53.24,53.19,53.21,31900.0,37.9031,37.9244,37.8888,37.9031,31900.0
2010-04-13 14:20:00,53.21,53.23,53.19,53.23,20900.0,37.9031,37.9173,37.8888,37.9173,20900.0
2010-04-13 14:25:00,53.23,53.23,53.15,53.16,25300.0,37.9173,37.9173,37.8603,37.8674,25300.0
2010-04-13 14:30:00,53.15,53.21,53.14,53.21,19200.0,37.8603,37.9031,37.8532,37.9031,19200.0
2010-04-13 14:35:00,53.2,53.21,53.15,53.18,22900.0,37.8959,37.9031,37.8603,37.8817,22900.0
2010-04-13 14:40:00,53.18,53.3,53.18,53.27,54300.0,37.8817,37.9672,37.8817,37.9458,54300.0
2010-04-13 14:45:00,53.27,53.29,53.26,53.29,19800.0,37.9458,37.96,37.9387,37.96,19800.0
2010-04-13 14:50:00,53.29,53.38,53.29,53.37,54400.0,37.96,38.0242,37.96,38.017,54400.0
2010-04-13 14:55:00,53.37,53.42,53.36,53.39,73300.0,38.017,38.0527,38.0099,38.0313,73300.0
2010-04-13 15:00:00,53.4,53.45,53.39,53.44,70600.0,38.0384,38.074,38.0313,38.0669,70600.0
2010-04-13 15:05:00,53.45,53.52,53.44,53.46,63000.0,38.074,38.1239,38.0669,38.0811,63000.0
2010-04-13 15:10:00,53.47,53.54,53.47,53.49,48500.0,38.0883,38.1381,38.0883,38.1025,48500.0
2010-04-13 15:15:00,53.49,53.64,53.47,53.63,76300.0,38.1025,38.2094,38.0883,38.2022,76300.0
2010-04-13 15:20:00,53.63,53.81,53.62,53.8,180300.0,38.2022,38.3305,38.1951,38.3233,180300.0
2010-04-13 15:25:00,53.8,53.86,53.8,53.84,96600.0,38.3233,38.3661,38.3233,38.3518,96600.0
2010-04-13 15:30:00,53.83,53.84,53.75,53.76,83800.0,38.3447,38.3518,38.2877,38.2948,83800.0
2010-04-13 15:35:00,53.76,53.82,53.74,53.81,88500.0,38.2948,38.3376,38.2806,38.3305,88500.0
2010-04-13 15:40:00,53.82,53.82,53.76,53.81,75400.0,38.3376,38.3376,38.2948,38.3305,75400.0
2010-04-13 15:45:00,53.82,53.83,53.71,53.74,117200.0,38.3376,38.3447,38.2592,38.2806,117200.0
2010-04-13 15:50:00,53.74,53.75,53.69,53.7,191100.0,38.2806,38.2877,38.245,38.2521,191100.0
2010-04-13 15:55:00,53.69,53.77,53.67,53.77,268700.0,38.245,38.302,38.2307,38.302,268700.0
2010-04-14 09:30:00,53.89,54.08,53.89,54.0,138800.0,38.3874,38.5228,38.3874,38.4658,138800.0
2010-04-14 09:35:00,54.0,54.12,53.93,53.97,145400.0,38.4658,38.5513,38.4159,38.4444,145400.0
2010-04-14 09:40:00,53.96,53.96,53.8,53.81,54600.0,38.4373,38.4373,38.3233,38.3305,54600.0
2010-04-14 09:45:00,53.81,53.92,53.72,53.72,92700.0,38.3305,38.4088,38.2664,38.2664,92700.0
2010-04-14 09:50:00,53.72,53.74,53.42,53.42,131000.0,38.2664,38.2806,38.0527,38.0527,131000.0
2010-04-14 09:55:00,53.42,53.5,53.37,53.49,56600.0,38.0527,38.1096,38.017,38.1025,56600.0
2010-04-14 10:00:00,53.49,53.52,53.4,53.49,68100.0,38.1025,38.1239,38.0384,38.1025,68100.0
2010-04-14 10:05:00,53.49,53.53,53.44,53.52,60400.0,38.1025,38.131,38.0669,38.1239,60400.0
2010-04-14 10:10:00,53.52,53.56,53.28,53.35,74000.0,38.1239,38.1524,37.9529,38.0028,74000.0
2010-04-14 10:15:00,53.33,53.46,53.31,53.46,40700.0,37.9885,38.0811,37.9743,38.0811,40700.0
2010-04-14 10:20:00,53.45,53.45,53.32,53.38,45300.0,38.074,38.074,37.9814,38.0242,45300.0
2010-04-14 10:25:00,53.37,53.47,53.23,53.44,71600.0,38.017,38.0883,37.9173,38.0669,71600.0
2010-04-14 10:30:00,53.45,53.55,53.34,53.47,89300.0,38.074,38.1453,37.9957,38.0883,89300.0
2010-04-14 10:35:00,53.47,53.61,53.44,53.59,80900.0,38.0883,38.188,38.0669,38.1737,80900.0
2010-04-14 10:40:00,53.59,53.68,53.59,53.6,99700.0,38.1737,38.2379,38.1737,38.1809,99700.0
2010-04-14 10:45:00,53.59,53.62,53.45,53.49,59700.0,38.1737,38.1951,38.074,38.1025,59700.0
2010-04-14 10:50:00,53.5,53.56,53.36,53.39,52800.0,38.1096,38.1524,38.0099,38.0313,52800.0
2010-04-14 10:55:00,53.38,53.4,53.35,53.37,35900.0,38.0242,38.0384,38.0028,38.017,35900.0
2010-04-14 11:00:00,53.37,53.52,53.35,53.5,67200.0,38.017,38.1239,38.0028,38.1096,67200.0
2010-04-14 11:05:00,53.5,53.69,53.49,53.63,51000.0,38.1096,38.245,38.1025,38.2022,51000.0
2010-04-14 11:10:00,53.64,53.64,53.55,53.6,62200.0,38.2094,38.2094,38.1453,38.1809,62200.0
2010-04-14 11:15:00,53.6,53.69,53.59,53.65,55000.0,38.1809,38.245,38.1737,38.2165,55000.0
2010-04-14 11:20:00,53.65,53.78,53.65,53.7,56700.0,38.2165,38.3091,38.2165,38.2521,56700.0
2010-04-14 11:25:00,53.7,53.87,53.68,53.84,95200.0,38.2521,38.3732,38.2379,38.3518,95200.0
2010-04-14 11:30:00,53.83,53.89,53.77,53.87,54000.0,38.3447,38.3874,38.302,38.3732,54000.0
2010-04-14 11:35:00,53.87,53.95,53.76,53.76,48300.0,38.3732,38.4302,38.2948,38.2948,48300.0
2010-04-14 11:40:00,53.76,53.82,53.72,53.8,33200.0,38.2948,38.3376,38.2664,38.3233,33200.0
2010-04-14 11:45:00,53.8,53.85,53.78,53.79,86700.0,38.3233,38.359,38.3091,38.3162,86700.0
2010-04-14 11:50:00,53.79,53.81,53.71,53.76,63900.0,38.3162,38.3305,38.2592,38.2948,63900.0
2010-04-14 11:55:00,53.76,53.8,53.73,53.77,45700.0,38.2948,38.3233,38.2735,38.302,45700.0
2010-04-14 12:00:00,53.78,53.81,53.7,53.71,35100.0,38.3091,38.3305,38.2521,38.2592,35100.0
2010-04-14 12:05:00,53.72,53.75,53.67,53.7,27600.0,38.2664,38.2877,38.2307,38.2521,27600.0
2010-04-14 12:10:00,53.7,53.71,53.57,53.61,43700.0,38.2521,38.2592,38.1595,38.188,43700.0
2010-04-14 12:15:00,53.61,53.67,53.58,53.6,21700.0,38.188,38.2307,38.1666,38.1809,21700.0
2010-04-14 12:20:00,53.6,53.67,53.56,53.58,45300.0,38.1809,38.2307,38.1524,38.1666,45300.0
2010-04-14 12:25:00,53.58,53.63,53.55,53.63,30300.0,38.1666,38.2022,38.1453,38.2022,30300.0
2010-04-14 12:30:00,53.63,53.7,53.61,53.67,39600.0,38.2022,38.2521,38.188,38.2307,39600.0
2010-04-14 12:35:00,53.67,53.78,53.67,53.78,29000.0,38.2307,38.3091,38.2307,38.3091,29000.0
2010-04-14 12:40:00,53.79,53.81,53.74,53.8,29500.0,38.3162,38.3305,38.2806,38.3233,29500.0
2010-04-14 12:45:00,53.8,53.88,53.77,53.83,53100.0,38.3233,38.3803,38.302,38.3447,53100.0
2010-04-14 12:50:00,53.83,53.83,53.79,53.83,20800.0,38.3447,38.3447,38.3162,38.3447,20800.0
2010-04-14 12:55:00,53.84,53.84,53.8,53.82,22300.0,38.3518,38.3518,38.3233,38.3376,22300.0
2010-04-14 13:00:00,53.81,53.84,53.76,53.76,19000.0,38.3305,38.3518,38.2948,38.2948,19000.0
2010-04-14 13:05:00,53.77,53.77,53.62,53.7,58700.0,38.302,38.302,38.1951,38.2521,58700.0
2010-04-14 13:10:00,53.7,53.75,53.67,53.7,60300.0,38.2521,38.2877,38.2307,38.2521,60300.0
2010-04-14 13:15:00,53.71,53.78,53.71,53.78,25000.0,38.2592,38.3091,38.2592,38.3091,25000.0
2010-04-14 13:20:00,53.78,53.78,53.67,53.68,23700.0,38.3091,38.3091,38.2307,38.2379,23700.0
2010-04-14 13:25:00,53.68,53.75,53.67,53.69,28700.0,38.2379,38.2877,38.2307,38.245,28700.0
2010-04-14 13:30:00,53.69,53.71,53.66,53.71,28300.0,38.245,38.2592,38.2236,38.2592,28300.0
2010-04-14 13:35:00,53.72,53.72,53.65,53.65,16900.0,38.2664,38.2664,38.2165,38.2165,16900.0
2010-04-14 13:40:00,53.65,53.68,53.55,53.59,38500.0,38.2165,38.2379,38.1453,38.1737,38500.0
2010-04-14 13:45:00,53.59,53.62,53.53,53.53,24800.0,38.1737,38.1951,38.131,38.131,24800.0
2010-04-14 13:50:00,53.53,53.54,53.43,53.46,32700.0,38.131,38.1381,38.0598,38.0811,32700.0
2010-04-14 13:55:00,53.43,53.48,53.4,53.4,46400.0,38.0598,38.0954,38.0384,38.0384,46400.0
2010-04-14 14:00:00,53.4,53.44,53.38,53.4,58000.0,38.0384,38.0669,38.0242,38.0384,58000.0
2010-04-14 14:05:00,53.4,53.44,53.38,53.4,43700.0,38.0384,38.0669,38.0242,38.0384,43700.0
2010-04-14 14:10:00,53.39,53.47,53.37,53.39,29400.0,38.0313,38.0883,38.017,38.0313,29400.0
2010-04-14 14:15:00,53.39,53.43,53.32,53.42,41700.0,38.0313,38.0598,37.9814,38.0527,41700.0
2010-04-14 14:20:00,53.42,53.54,53.42,53.46,47000.0,38.0527,38.1381,38.0527,38.0811,47000.0
2010-04-14 14:25:00,53.46,53.48,53.42,53.45,23800.0,38.0811,38.0954,38.0527,38.074,23800.0
2010-04-14 14:30:00,53.45,53.53,53.44,53.47,39500.0,38.074,38.131,38.0669,38.0883,39500.0
2010-04-14 14:35:00,53.47,53.55,53.46,53.49,28000.0,38.0883,38.1453,38.0811,38.1025,28000.0
2010-04-14 14:40:00,53.48,53.5,53.46,53.49,17000.0,38.0954,38.1096,38.0811,38.1025,17000.0
2010-04-14 14:45:00,53.48,53.51,53.46,53.49,123300.0,38.0954,38.1168,38.0811,38.1025,123300.0
2010-04-14 14:50:00,53.48,53.52,53.48,53.5,36800.0,38.0954,38.1239,38.0954,38.1096,36800.0
2010-04-14 14:55:00,53.5,53.52,53.47,53.5,59700.0,38.1096,38.1239,38.0883,38.1096,59700.0
2010-04-14 15:00:00,53.5,53.51,53.38,53.38,56400.0,38.1096,38.1168,38.0242,38.0242,56400.0
2010-04-14 15:05:00,53.39,53.41,53.35,53.38,64500.0,38.0313,38.0455,38.0028,38.0242,64500.0
2010-04-14 15:10:00,53.38,53.41,53.36,53.36,49100.0,38.0242,38.0455,38.0099,38.0099,49100.0
2010-04-14 15:15:00,53.36,53.36,53.32,53.34,71800.0,38.0099,38.0099,37.9814,37.9957,71800.0
2010-04-14 15:20:00,53.34,53.38,53.32,53.37,52500.0,37.9957,38.0242,37.9814,38.017,52500.0
2010-04-14 15:25:00,53.36,53.38,53.31,53.36,48100.0,38.0099,38.0242,37.9743,38.0099,48100.0
2010-04-14 15:30:00,53.36,53.42,53.35,53.41,76700.0,38.0099,38.0527,38.0028,38.0455,76700.0
2010-04-14 15:35:00,53.42,53.48,53.42,53.48,66500.0,38.0527,38.0954,38.0527,38.0954,66500.0
2010-04-14 15:40:00,53.48,53.5,53.43,53.44,108500.0,38.0954,38.1096,38.0598,38.0669,108500.0
2010-04-14 15:45:00,53.44,53.46,53.41,53.45,75800.0,38.0669,38.0811,38.0455,38.074,75800.0
2010-04-14 15:50:00,53.45,53.53,53.44,53.47,128700.0,38.074,38.131,38.0669,38.0883,128700.0
2010-04-14 15:55:00,53.48,53.53,53.47,53.51,199700.0,38.0954,38.131,38.0883,38.1168,199700.0
2010-04-15 09:30:00,53.16,53.45,53.13,53.34,110500.0,37.8674,38.074,37.8461,37.9957,110500.0
2010-04-15 09:35:00,53.33,53.44,53.25,53.42,70400.0,37.9885,38.0669,37.9316,38.0527,70400.0
2010-04-15 09:40:00,53.42,53.61,53.42,53.55,56600.0,38.0527,38.188,38.0527,38.1453,56600.0
2010-04-15 09:45:00,53.56,53.59,53.38,53.41,57800.0,38.1524,38.1737,38.0242,38.0455,57800.0
2010-04-15 09:50:00,53.42,53.47,53.36,53.46,41700.0,38.0527,38.0883,38.0099,38.0811,41700.0
2010-04-15 09:55:00,53.45,53.45,53.33,53.34,50300.0,38.074,38.074,37.9885,37.9957,50300.0
2010-04-15 10:00:00,53.34,53.36,53.17,53.36,59200.0,37.9957,38.0099,37.8746,38.0099,59200.0
2010-04-15 10:05:00,53.35,53.37,53.24,53.34,48500.0,38.0028,38.017,37.9244,37.9957,48500.0
2010-04-15 10:10:00,53.34,53.38,53.24,53.24,38400.0,37.9957,38.0242,37.9244,37.9244,38400.0
2010-04-15 10:15:00,53.24,53.27,53.2,53.23,75800.0,37.9244,37.9458,37.8959,37.9173,75800.0
2010-04-15 10:20:00,53.23,53.23,53.15,53.18,48200.0,37.9173,37.9173,37.8603,37.8817,48200.0
2010-04-15 10:25:00,53.17,53.18,53.05,53.06,48700.0,37.8746,37.8817,37.7891,37.7962,48700.0
2010-04-15 10:30:00,53.05,53.17,53.03,53.16,42900.0,37.7891,37.8746,37.7748,37.8674,42900.0
2010-04-15 10:35:00,53.15,53.23,53.12,53.19,34000.0,37.8603,37.9173,37.839,37.8888,34000.0
2010-04-15 10:40:00,53.19,53.23,53.15,53.19,37200.0,37.8888,37.9173,37.8603,37.8888,37200.0
2010-04-15 10:45:00,53.2,53.36,53.19,53.26,91300.0,37.8959,38.0099,37.8888,37.9387,91300.0
2010-04-15 10:50:00,53.27,53.34,53.27,53.34,40600.0,37.9458,37.9957,37.9458,37.9957,40600.0
2010-04-15 10:55:00,53.32,53.36,53.27,53.36,28100.0,37.9814,38.0099,37.9458,38.0099,28100.0
2010-04-15 11:00:00,53.37,53.49,53.32,53.44,58300.0,38.017,38.1025,37.9814,38.0669,58300.0
2010-04-15 11:05:00,53.44,53.52,53.42,53.5,33400.0,38.0669,38.1239,38.0527,38.1096,33400.0
2010-04-15 11:10:00,53.5,53.53,53.39,53.39,46200.0,38.1096,38.131,38.0313,38.0313,46200.0
2010-04-15 11:15:00,53.4,53.45,53.34,53.37,17900.0,38.0384,38.074,37.9957,38.017,17900.0
2010-04-15 11:20:00,53.36,53.47,53.32,53.47,35400.0,38.0099,38.0883,37.9814,38.0883,35400.0
2010-04-15 11:25:00,53.45,53.47,53.35,53.38,31800.0,38.074,38.0883,38.0028,38.0242,31800.0
2010-04-15 11:30:00,53.39,53.4,53.25,53.31,37600.0,38.0313,38.0384,37.9316,37.9743,37600.0
2010-04-15 11:35:00,53.32,53.55,53.31,53.48,89100.0,37.9814,38.1453,37.9743,38.0954,89100.0
2010-04-15 11:40:00,53.47,53.48,53.38,53.4,42500.0,38.0883,38.0954,38.0242,38.0384,42500.0
2010-04-15 11:45:00,53.39,53.4,53.24,53.27,59300.0,38.0313,38.0384,37.9244,37.9458,59300.0
2010-04-15 11:50:00,53.27,53.3,53.23,53.24,44800.0,37.9458,37.9672,37.9173,37.9244,44800.0
2010-04-15 11:55:00,53.24,53.25,52.98,53.01,192500.0,37.9244,37.9316,37.7392,37.7606,192500.0
2010-04-15 12:00:00,53.02,53.03,52.92,53.0,110200.0,37.7677,37.7748,37.6965,37.7535,110200.0
2010-04-15 12:05:00,53.0,53.05,52.95,52.98,61700.0,37.7535,37.7891,37.7179,37.7392,61700.0
2010-04-15 12:10:00,52.98,53.0,52.85,53.0,106400.0,37.7392,37.7535,37.6466,37.7535,106400.0
2010-04-15 12:15:00,53.0,53.01,52.96,52.96,42700.0,37.7535,37.7606,37.725,37.725,42700.0
2010-04-15 12:20:00,52.96,53.03,52.89,52.9,48400.0,37.725,37.7748,37.6751,37.6822,48400.0
2010-04-15 12:25:00,52.9,52.9,52.83,52.87,39200.0,37.6822,37.6822,37.6324,37.6609,39200.0
2010-04-15 12:30:00,52.88,52.94,52.82,52.92,21500.0,37.668,37.7107,37.6253,37.6965,21500.0
2010-04-15 12:35:00,52.91,52.94,52.87,52.92,26700.0,37.6894,37.7107,37.6609,37.6965,26700.0
2010-04-15 12:40:00,52.94,52.94,52.9,52.93,28200.0,37.7107,37.7107,37.6822,37.7036,28200.0
2010-04-15 12:45:00,52.93,53.0,52.93,52.97,15000.0,37.7036,37.7535,37.7036,37.7321,15000.0
2010-04-15 12:50:00,52.97,53.01,52.97,53.01,30200.0,37.7321,37.7606,37.7321,37.7606,30200.0
2010-04-15 12:55:00,53.0,53.09,52.99,53.09,25100.0,37.7535,37.8176,37.7463,37.8176,25100.0
2010-04-15 13:00:00,53.1,53.19,53.09,53.17,46800.0,37.8247,37.8888,37.8176,37.8746,46800.0
2010-04-15 13:05:00,53.18,53.22,53.17,53.21,21900.0,37.8817,37.9102,37.8746,37.9031,21900.0
2010-04-15 13:10:00,53.2,53.24,53.19,53.2,29900.0,37.8959,37.9244,37.8888,37.8959,29900.0
2010-04-15 13:15:00,53.19,53.23,53.18,53.22,31000.0,37.8888,37.9173,37.8817,37.9102,31000.0
2010-04-15 13:20:00,53.21,53.26,53.2,53.25,16100.0,37.9031,37.9387,37.8959,37.9316,16100.0
2010-04-15 13:25:00,53.25,53.28,53.22,53.25,21200.0,37.9316,37.9529,37.9102,37.9316,21200.0
2010-04-15 13:30:00,53.26,53.27,53.22,53.25,15100.0,37.9387,37.9458,37.9102,37.9316,15100.0
2010-04-15 13:35:00,53.25,53.27,53.24,53.24,16600.0,37.9316,37.9458,37.9244,37.9244,16600.0
2010-04-15 13:40:00,53.25,53.27,53.23,53.27,20300.0,37.9316,37.9458,37.9173,37.9458,20300.0
2010-04-15 13:45:00,53.27,53.29,53.16,53.18,34900.0,37.9458,37.96,37.8674,37.8817,34900.0
2010-04-15 13:50:00,53.17,53.23,53.14,53.23,36300.0,37.8746,37.9173,37.8532,37.9173,36300.0
2010-04-15 13:55:00,53.23,53.24,53.2,53.22,29300.0,37.9173,37.9244,37.8959,37.9102,29300.0
2010-04-15 14:00:00,53.22,53.25,53.19,53.22,26200.0,37.9102,37.9316,37.8888,37.9102,26200.0
2010-04-15 14:05:00,53.22,53.25,53.18,53.19,44100.0,37.9102,37.9316,37.8817,37.8888,44100.0
2010-04-15 14:10:00,53.19,53.19,53.13,53.16,37300.0,37.8888,37.8888,37.8461,37.8674,37300.0
2010-04-15 14:15:00,53.16,53.17,53.12,53.16,17900.0,37.8674,37.8746,37.839,37.8674,17900.0
2010-04-15 14:20:00,53.15,53.19,53.12,53.16,22000.0,37.8603,37.8888,37.839,37.8674,22000.0
2010-04-15 14:25:00,53.17,53.17,53.08,53.09,18000.0,37.8746,37.8746,37.8105,37.8176,18000.0
2010-04-15 14:30:00,53.09,53.14,53.09,53.13,18000.0,37.8176,37.8532,37.8176,37.8461,18000.0
2010-04-15 14:35:00,53.14,53.14,53.01,53.04,32800.0,37.8532,37.8532,37.7606,37.782,32800.0
2010-04-15 14:40:00,53.04,53.06,52.97,53.02,29900.0,37.782,37.7962,37.7321,37.7677,29900.0
2010-04-15 14:45:00,53.02,53.08,53.02,53.04,46600.0,37.7677,37.8105,37.7677,37.782,46600.0
2010-04-15 14:50:00,53.03,53.11,52.99,53.1,43100.0,37.7748,37.8318,37.7463,37.8247,43100.0
2010-04-15 14:55:00,53.11,53.12,53.07,53.09,19400.0,37.8318,37.839,37.8033,37.8176,19400.0
2010-04-15 15:00:00,53.09,53.13,53.07,53.11,38100.0,37.8176,37.8461,37.8033,37.8318,38100.0
2010-04-15 15:05:00,53.12,53.18,53.12,53.18,21700.0,37.839,37.8817,37.839,37.8817,21700.0
2010-04-15 15:10:00,53.18,53.22,53.09,53.1,102600.0,37.8817,37.9102,37.8176,37.8247,102600.0
2010-04-15 15:15:00,53.1,53.15,53.08,53.11,35600.0,37.8247,37.8603,37.8105,37.8318,35600.0
2010-04-15 15:20:00,53.11,53.11,53.07,53.07,33300.0,37.8318,37.8318,37.8033,37.8033,33300.0
2010-04-15 15:25:00,53.08,53.1,53.03,53.03,39600.0,37.8105,37.8247,37.7748,37.7748,39600.0
2010-04-15 15:30:00,53.04,53.04,52.92,52.94,64900.0,37.782,37.782,37.6965,37.7107,64900.0
2010-04-15 15:35:00,52.95,52.97,52.9,52.91,66100.0,37.7179,37.7321,37.6822,37.6894,66100.0
2010-04-15 15:40:00,52.92,53.01,52.92,52.98,73000.0,37.6965,37.7606,37.6965,37.7392,73000.0
2010-04-15 15:45:00,52.99,53.04,52.94,53.0,171300.0,37.7463,37.782,37.7107,37.7535,171300.0
2010-04-15 15:50:00,52.99,53.0,52.92,53.0,139400.0,37.7463,37.7535,37.6965,37.7535,139400.0
2010-04-15 15:55:00,53.0,53.04,52.96,53.03,170700.0,37.7535,37.782,37.725,37.7748,170700.0
2010-04-16 09:30:00,52.41,52.61,52.26,52.51,367400.0,37.3332,37.4757,37.2263,37.4044,367400.0
2010-04-16 09:35:00,52.51,52.69,52.36,52.64,100700.0,37.4044,37.5327,37.2976,37.497,100700.0
2010-04-16 09:40:00,52.65,52.69,52.42,52.46,64300.0,37.5042,37.5327,37.3403,37.3688,64300.0
2010-04-16 09:45:00,52.45,52.48,52.36,52.37,108300.0,37.3617,37.3831,37.2976,37.3047,108300.0
2010-04-16 09:50:00,52.36,52.37,52.22,52.22,140200.0,37.2976,37.3047,37.1979,37.1979,140200.0
2010-04-16 09:55:00,52.22,52.28,52.17,52.2,84500.0,37.1979,37.2406,37.1622,37.1836,84500.0
2010-04-16 10:00:00,52.19,52.42,52.17,52.41,82000.0,37.1765,37.3403,37.1622,37.3332,82000.0
2010-04-16 10:05:00,52.41,52.5,52.38,52.38,50300.0,37.3332,37.3973,37.3118,37.3118,50300.0
2010-04-16 10:10:00,52.38,52.38,52.28,52.3,47100.0,37.3118,37.3118,37.2406,37.2548,47100.0
2010-04-16 10:15:00,52.3,52.59,52.3,52.59,96600.0,37.2548,37.4614,37.2548,37.4614,96600.0
2010-04-16 10:20:00,52.59,52.68,52.45,52.47,76900.0,37.4614,37.5255,37.3617,37.3759,76900.0
2010-04-16 10:25:00,52.47,52.56,52.45,52.48,48600.0,37.3759,37.44,37.3617,37.3831,48600.0
2010-04-16 10:30:00,52.5,52.59,52.39,52.44,54600.0,37.3973,37.4614,37.319,37.3546,54600.0
2010-04-16 10:35:00,52.44,52.5,52.17,52.17,164600.0,37.3546,37.3973,37.1622,37.1622,164600.0
2010-04-16 10:40:00,52.16,52.27,52.07,52.17,104100.0,37.1551,37.2335,37.091,37.1622,104100.0
2010-04-16 10:45:00,52.17,52.25,52.02,52.04,105700.0,37.1622,37.2192,37.0554,37.0696,105700.0
2010-04-16 10:50:00,52.03,52.03,51.53,51.55,439300.0,37.0625,37.0625,36.7063,36.7206,439300.0
2010-04-16 10:55:00,51.55,51.73,51.5,51.63,262400.0,36.7206,36.8488,36.685,36.7776,262400.0
2010-04-16 11:00:00,51.63,51.73,51.52,51.73,203200.0,36.7776,36.8488,36.6992,36.8488,203200.0
2010-04-16 11:05:00,51.73,51.87,51.69,51.75,136300.0,36.8488,36.9485,36.8203,36.8631,136300.0
2010-04-16 11:10:00,51.75,51.76,51.5,51.59,266700.0,36.8631,36.8702,36.685,36.7491,266700.0
2010-04-16 11:15:00,51.58,51.61,51.39,51.45,301600.0,36.742,36.7633,36.6066,36.6494,301600.0
2010-04-16 11:20:00,51.45,51.74,51.44,51.66,209100.0,36.6494,36.8559,36.6422,36.799,209100.0
2010-04-16 11:25:00,51.67,51.8,51.52,51.62,220900.0,36.8061,36.8987,36.6992,36.7705,220900.0
2010-04-16 11:30:00,51.62,51.68,51.56,51.6,111000.0,36.7705,36.8132,36.7277,36.7562,111000.0
2010-04-16 11:35:00,51.6,51.91,51.53,51.9,98200.0,36.7562,36.977,36.7063,36.9699,98200.0
2010-04-16 11:40:00,51.9,51.95,51.78,51.78,66200.0,36.9699,37.0055,36.8844,36.8844,66200.0
2010-04-16 11:45:00,51.78,51.78,51.64,51.76,73000.0,36.8844,36.8844,36.7847,36.8702,73000.0
2010-04-16 11:50:00,51.75,51.77,51.58,51.77,86600.0,36.8631,36.8773,36.742,36.8773,86600.0
2010-04-16 11:55:00,51.77,51.79,51.56,51.64,89800.0,36.8773,36.8916,36.7277,36.7847,89800.0
2010-04-16 12:00:00,51.65,51.66,51.49,51.55,91000.0,36.7918,36.799,36.6779,36.7206,91000.0
2010-04-16 12:05:00,51.55,51.63,51.49,51.63,65100.0,36.7206,36.7776,36.6779,36.7776,65100.0
2010-04-16 12:10:00,51.63,51.7,51.54,51.57,43000.0,36.7776,36.8274,36.7135,36.7348,43000.0
2010-04-16 12:15:00,51.59,51.66,51.57,51.62,31200.0,36.7491,36.799,36.7348,36.7705,31200.0
2010-04-16 12:20:00,51.63,51.66,51.36,51.38,107600.0,36.7776,36.799,36.5853,36.5995,107600.0
2010-04-16 12:25:00,51.38,51.49,51.33,51.45,74600.0,36.5995,36.6779,36.5639,36.6494,74600.0
2010-04-16 12:30:00,51.46,51.48,51.35,51.4,48300.0,36.6565,36.6707,36.5781,36.6137,48300.0
2010-04-16 12:35:00,51.39,51.43,51.29,51.37,191700.0,36.6066,36.6351,36.5354,36.5924,191700.0
2010-04-16 12:40:00,51.37,51.47,51.37,51.47,40500.0,36.5924,36.6636,36.5924,36.6636,40500.0
2010-04-16 12:45:00,51.47,51.52,51.43,51.43,92900.0,36.6636,36.6992,36.6351,36.6351,92900.0
2010-04-16 12:50:00,51.43,51.51,51.43,51.5,91000.0,36.6351,36.6921,36.6351,36.685,91000.0
2010-04-16 12:55:00,51.5,51.65,51.48,51.61,55800.0,36.685,36.7918,36.6707,36.7633,55800.0
2010-04-16 13:00:00,51.6,51.73,51.57,51.58,114100.0,36.7562,36.8488,36.7348,36.742,114100.0
2010-04-16 13:05:00,51.59,51.69,51.57,51.63,79000.0,36.7491,36.8203,36.7348,36.7776,79000.0
2010-04-16 13:10:00,51.64,51.69,51.55,51.56,63800.0,36.7847,36.8203,36.7206,36.7277,63800.0
2010-04-16 13:15:00,51.57,51.6,51.52,51.54,91300.0,36.7348,36.7562,36.6992,36.7135,91300.0
2010-04-16 13:20:00,51.56,51.6,51.48,51.5,51200.0,36.7277,36.7562,36.6707,36.685,51200.0
2010-04-16 13:25:00,51.51,51.61,51.5,51.57,54500.0,36.6921,36.7633,36.685,36.7348,54500.0
2010-04-16 13:30:00,51.58,51.59,51.44,51.46,62500.0,36.742,36.7491,36.6422,36.6565,62500.0
2010-04-16 13:35:00,51.46,51.5,51.3,51.32,78500.0,36.6565,36.685,36.5425,36.5568,78500.0
2010-04-16 13:40:00,51.31,51.33,51.24,51.26,157400.0,36.5496,36.5639,36.4998,36.514,157400.0
2010-04-16 13:45:00,51.27,51.27,51.19,51.21,157100.0,36.5211,36.5211,36.4642,36.4784,157100.0
2010-04-16 13:50:00,51.21,51.32,51.21,51.28,67300.0,36.4784,36.5568,36.4784,36.5283,67300.0
2010-04-16 13:55:00,51.28,51.33,51.26,51.33,43400.0,36.5283,36.5639,36.514,36.5639,43400.0
2010-04-16 14:00:00,51.32,51.36,51.24,51.34,52300.0,36.5568,36.5853,36.4998,36.571,52300.0
2010-04-16 14:05:00,51.34,51.4,51.33,51.38,98000.0,36.571,36.6137,36.5639,36.5995,98000.0
2010-04-16 14:10:00,51.38,51.38,51.3,51.33,83200.0,36.5995,36.5995,36.5425,36.5639,83200.0
2010-04-16 14:15:00,51.32,51.64,51.32,51.44,176400.0,36.5568,36.7847,36.5568,36.6422,176400.0
2010-04-16 14:20:00,51.45,51.64,51.45,51.6,53000.0,36.6494,36.7847,36.6494,36.7562,53000.0
2010-04-16 14:25:00,51.59,51.75,51.57,51.74,158100.0,36.7491,36.8631,36.7348,36.8559,158100.0
2010-04-16 14:30:00,51.74,51.74,51.63,51.71,68300.0,36.8559,36.8559,36.7776,36.8346,68300.0
2010-04-16 14:35:00,51.71,51.72,51.65,51.71,126900.0,36.8346,36.8417,36.7918,36.8346,126900.0
2010-04-16 14:40:00,51.7,51.85,51.7,51.84,63700.0,36.8274,36.9343,36.8274,36.9272,63700.0
2010-04-16 14:45:00,51.83,51.89,51.81,51.86,157600.0,36.92,36.9628,36.9058,36.9414,157600.0
2010-04-16 14:50:00,51.87,51.94,51.73,51.94,222200.0,36.9485,36.9984,36.8488,36.9984,222200.0
2010-04-16 14:55:00,51.93,51.96,51.83,51.84,110900.0,36.9913,37.0126,36.92,36.9272,110900.0
2010-04-16 15:00:00,51.85,51.96,51.84,51.96,161400.0,36.9343,37.0126,36.9272,37.0126,161400.0
2010-04-16 15:05:00,51.96,52.07,51.93,52.07,180400.0,37.0126,37.091,36.9913,37.091,180400.0
2010-04-16 15:10:00,52.06,52.09,52.02,52.04,123000.0,37.0839,37.1053,37.0554,37.0696,123000.0
2010-04-16 15:15:00,52.06,52.07,51.98,52.01,126200.0,37.0839,37.091,37.0269,37.0483,126200.0
2010-04-16 15:20:00,51.98,52.01,51.89,51.97,114200.0,37.0269,37.0483,36.9628,37.0198,114200.0
2010-04-16 15:25:00,51.96,52.07,51.94,52.05,108400.0,37.0126,37.091,36.9984,37.0768,108400.0
2010-04-16 15:30:00,52.05,52.15,51.99,52.14,168600.0,37.0768,37.148,37.034,37.1409,168600.0
2010-04-16 15:35:00,52.14,52.15,52.08,52.13,89700.0,37.1409,37.148,37.0981,37.1337,89700.0
2010-04-16 15:40:00,52.13,52.15,52.03,52.14,115600.0,37.1337,37.148,37.0625,37.1409,115600.0
2010-04-16 15:45:00,52.14,52.2,52.09,52.13,283000.0,37.1409,37.1836,37.1053,37.1337,283000.0
2010-04-16 15:50:00,52.14,52.23,52.13,52.2,363500.0,37.1409,37.205,37.1337,37.1836,363500.0
2010-04-16 15:55:00,52.2,52.26,52.1,52.13,603700.0,37.1836,37.2263,37.1124,37.1337,603700.0
2010-04-19 09:30:00,51.75,51.88,51.4,51.64,233200.0,36.8631,36.9557,36.6137,36.7847,233200.0
2010-04-19 09:35:00,51.64,51.88,51.62,51.67,134400.0,36.7847,36.9557,36.7705,36.8061,134400.0
2010-04-19 09:40:00,51.65,51.9,51.65,51.84,93300.0,36.7918,36.9699,36.7918,36.9272,93300.0
2010-04-19 09:45:00,51.84,51.86,51.71,51.8,80500.0,36.9272,36.9414,36.8346,36.8987,80500.0
2010-04-19 09:50:00,51.79,52.0,51.75,51.94,98500.0,36.8916,37.0411,36.8631,36.9984,98500.0
2010-04-19 09:55:00,51.93,52.11,51.93,51.99,115600.0,36.9913,37.1195,36.9913,37.034,115600.0
2010-04-19 10:00:00,52.0,52.12,51.9,52.0,132400.0,37.0411,37.1266,36.9699,37.0411,132400.0
2010-04-19 10:05:00,52.0,52.09,51.88,52.07,90400.0,37.0411,37.1053,36.9557,37.091,90400.0
2010-04-19 10:10:00,52.07,52.18,52.07,52.1,80100.0,37.091,37.1694,37.091,37.1124,80100.0
2010-04-19 10:15:00,52.1,52.22,52.09,52.2,73500.0,37.1124,37.1979,37.1053,37.1836,73500.0
2010-04-19 10:20:00,52.2,52.27,52.02,52.06,84200.0,37.1836,37.2335,37.0554,37.0839,84200.0
2010-04-19 10:25:00,52.05,52.06,51.86,51.89,90100.0,37.0768,37.0839,36.9414,36.9628,90100.0
2010-04-19 10:30:00,51.89,51.96,51.82,51.9,54600.0,36.9628,37.0126,36.9129,36.9699,54600.0
2010-04-19 10:35:00,51.9,51.97,51.81,51.92,143300.0,36.9699,37.0198,36.9058,36.9842,143300.0
2010-04-19 10:40:00,51.93,52.05,51.88,52.01,86800.0,36.9913,37.0768,36.9557,37.0483,86800.0
2010-04-19 10:45:00,52.01,52.07,51.98,51.98,104900.0,37.0483,37.091,37.0269,37.0269,104900.0
2010-04-19 10:50:00,51.97,51.98,51.88,51.9,103200.0,37.0198,37.0269,36.9557,36.9699,103200.0
2010-04-19 10:55:00,51.91,51.95,51.8,51.91,57500.0,36.977,37.0055,36.8987,36.977,57500.0
2010-04-19 11:00:00,51.91,51.91,51.81,51.81,30500.0,36.977,36.977,36.9058,36.9058,30500.0
2010-04-19 11:05:00,51.81,51.9,51.76,51.76,41000.0,36.9058,36.9699,36.8702,36.8702,41000.0
2010-04-19 11:10:00,51.75,51.78,51.68,51.69,42300.0,36.8631,36.8844,36.8132,36.8203,42300.0
2010-04-19 11:15:00,51.69,51.8,51.69,51.79,40600.0,36.8203,36.8987,36.8203,36.8916,40600.0
2010-04-19 11:20:00,51.78,51.8,51.7,51.75,83900.0,36.8844,36.8987,36.8274,36.8631,83900.0
2010-04-19 11:25:00,51.75,51.75,51.65,51.7,29500.0,36.8631,36.8631,36.7918,36.8274,29500.0
2010-04-19 11:30:00,51.69,51.87,51.68,51.85,54200.0,36.8203,36.9485,36.8132,36.9343,54200.0
2010-04-19 11:35:00,51.86,51.87,51.73,51.73,111500.0,36.9414,36.9485,36.8488,36.8488,111500.0
2010-04-19 11:40:00,51.74,51.75,51.69,51.71,196500.0,36.8559,36.8631,36.8203,36.8346,196500.0
2010-04-19 11:45:00,51.71,51.72,51.64,51.7,94800.0,36.8346,36.8417,36.7847,36.8274,94800.0
2010-04-19 11:50:00,51.7,51.76,51.61,51.69,124000.0,36.8274,36.8702,36.7633,36.8203,124000.0
2010-04-19 11:55:00,51.69,51.7,51.59,51.63,146600.0,36.8203,36.8274,36.7491,36.7776,146600.0
2010-04-19 12:00:00,51.63,51.67,51.55,51.56,92900.0,36.7776,36.8061,36.7206,36.7277,92900.0
2010-04-19 12:05:00,51.57,51.65,51.54,51.58,79500.0,36.7348,36.7918,36.7135,36.742,79500.0
2010-04-19 12:10:00,51.58,51.7,51.52,51.53,129800.0,36.742,36.8274,36.6992,36.7063,129800.0
2010-04-19 12:15:00,51.52,51.75,51.5,51.75,70300.0,36.6992,36.8631,36.685,36.8631,70300.0
2010-04-19 12:20:00,51.74,51.79,51.67,51.7,61000.0,36.8559,36.8916,36.8061,36.8274,61000.0
2010-04-19 12:25:00,51.69,51.75,51.69,51.75,30500.0,36.8203,36.8631,36.8203,36.8631,30500.0
2010-04-19 12:30:00,51.75,51.78,51.68,51.76,44600.0,36.8631,36.8844,36.8132,36.8702,44600.0
2010-04-19 12:35:00,51.76,51.87,51.73,51.87,81600.0,36.8702,36.9485,36.8488,36.9485,81600.0
2010-04-19 12:40:00,51.85,51.99,51.85,51.99,83300.0,36.9343,37.034,36.9343,37.034,83300.0
2010-04-19 12:45:00,51.99,52.05,51.99,52.03,39200.0,37.034,37.0768,37.034,37.0625,39200.0
2010-04-19 12:50:00,52.04,52.05,52.0,52.03,33300.0,37.0696,37.0768,37.0411,37.0625,33300.0
2010-04-19 12:55:00,52.03,52.04,51.97,51.98,22400.0,37.0625,37.0696,37.0198,37.0269,22400.0
2010-04-19 13:00:00,51.98,51.98,51.85,51.91,44400.0,37.0269,37.0269,36.9343,36.977,44400.0
2010-04-19 13:05:00,51.9,51.92,51.85,51.88,24900.0,36.9699,36.9842,36.9343,36.9557,24900.0
2010-04-19 13:10:00,51.89,52.0,51.89,51.97,26100.0,36.9628,37.0411,36.9628,37.0198,26100.0
2010-04-19 13:15:00,51.95,51.96,51.88,51.89,25200.0,37.0055,37.0126,36.9557,36.9628,25200.0
2010-04-19 13:20:00,51.88,51.99,51.88,51.99,27200.0,36.9557,37.034,36.9557,37.034,27200.0
2010-04-19 13:25:00,52.0,52.14,51.99,52.09,97700.0,37.0411,37.1409,37.034,37.1053,97700.0
2010-04-19 13:30:00,52.1,52.12,52.03,52.07,27400.0,37.1124,37.1266,37.0625,37.091,27400.0
2010-04-19 13:35:00,52.07,52.08,51.99,52.0,22300.0,37.091,37.0981,37.034,37.0411,22300.0
2010-04-19 13:40:00,52.0,52.06,51.99,52.05,23300.0,37.0411,37.0839,37.034,37.0768,23300.0
2010-04-19 13:45:00,52.05,52.1,51.97,51.97,37300.0,37.0768,37.1124,37.0198,37.0198,37300.0
2010-04-19 13:50:00,51.97,52.08,51.94,52.08,55500.0,37.0198,37.0981,36.9984,37.0981,55500.0
2010-04-19 13:55:00,52.08,52.1,52.04,52.04,42700.0,37.0981,37.1124,37.0696,37.0696,42700.0
2010-04-19 14:00:00,52.04,52.04,51.94,52.0,36400.0,37.0696,37.0696,36.9984,37.0411,36400.0
2010-04-19 14:05:00,52.01,52.07,51.97,51.99,121700.0,37.0483,37.091,37.0198,37.034,121700.0
2010-04-19 14:10:00,51.98,52.09,51.98,52.0,44700.0,37.0269,37.1053,37.0269,37.0411,44700.0
2010-04-19 14:15:00,52.0,52.14,51.99,52.07,74100.0,37.0411,37.1409,37.034,37.091,74100.0
2010-04-19 14:20:00,52.07,52.11,52.05,52.11,40200.0,37.091,37.1195,37.0768,37.1195,40200.0
2010-04-19 14:25:00,52.11,52.17,52.08,52.08,55600.0,37.1195,37.1622,37.0981,37.0981,55600.0
2010-04-19 14:30:00,52.07,52.12,52.03,52.12,51100.0,37.091,37.1266,37.0625,37.1266,51100.0
2010-04-19 14:35:00,52.12,52.19,52.1,52.13,36300.0,37.1266,37.1765,37.1124,37.1337,36300.0
2010-04-19 14:40:00,52.13,52.23,52.12,52.18,54900.0,37.1337,37.205,37.1266,37.1694,54900.0
2010-04-19 14:45:00,52.19,52.19,52.01,52.06,71800.0,37.1765,37.1765,37.0483,37.0839,71800.0
2010-04-19 14:50:00,52.06,52.1,52.04,52.05,70100.0,37.0839,37.1124,37.0696,37.0768,70100.0
2010-04-19 14:55:00,52.05,52.14,52.01,52.12,64400.0,37.0768,37.1409,37.0483,37.1266,64400.0
2010-04-19 15:00:00,52.12,52.19,52.08,52.09,61500.0,37.1266,37.1765,37.0981,37.1053,61500.0
2010-04-19 15:05:00,52.09,52.2,52.09,52.16,42700.0,37.1053,37.1836,37.1053,37.1551,42700.0
2010-04-19 15:10:00,52.15,52.19,52.1,52.13,40200.0,37.148,37.1765,37.1124,37.1337,40200.0
2010-04-19 15:15:00,52.13,52.18,52.08,52.08,60300.0,37.1337,37.1694,37.0981,37.0981,60300.0
2010-04-19 15:20:00,52.08,52.17,52.08,52.17,68800.0,37.0981,37.1622,37.0981,37.1622,68800.0
2010-04-19 15:25:00,52.17,52.19,52.13,52.16,63600.0,37.1622,37.1765,37.1337,37.1551,63600.0
2010-04-19 15:30:00,52.16,52.19,52.1,52.11,69400.0,37.1551,37.1765,37.1124,37.1195,69400.0
2010-04-19 15:35:00,52.11,52.14,52.08,52.12,58000.0,37.1195,37.1409,37.0981,37.1266,58000.0
2010-04-19 15:40:00,52.12,52.12,52.03,52.07,96800.0,37.1266,37.1266,37.0625,37.091,96800.0
2010-04-19 15:45:00,52.07,52.18,52.07,52.17,134600.0,37.091,37.1694,37.091,37.1622,134600.0
2010-04-19 15:50:00,52.17,52.24,52.15,52.23,123900.0,37.1622,37.2121,37.148,37.205,123900.0
2010-04-19 15:55:00,52.23,52.28,52.19,52.27,271200.0,37.205,37.2406,37.1765,37.2335,271200.0
2010-04-20 09:30:00,52.47,52.75,52.47,52.7,167700.0,37.3759,37.5754,37.3759,37.5398,167700.0
2010-04-20 09:35:00,52.68,52.68,52.39,52.48,226300.0,37.5255,37.5255,37.319,37.3831,226300.0
2010-04-20 09:40:00,52.49,52.58,52.44,52.49,138600.0,37.3902,37.4543,37.3546,37.3902,138600.0
2010-04-20 09:45:00,52.5,52.63,52.46,52.55,67500.0,37.3973,37.4899,37.3688,37.4329,67500.0
2010-04-20 09:50:00,52.55,52.55,52.3,52.43,120600.0,37.4329,37.4329,37.2548,37.3474,120600.0
2010-04-20 09:55:00,52.43,52.71,52.43,52.54,121100.0,37.3474,37.5469,37.3474,37.4258,121100.0
2010-04-20 10:00:00,52.54,52.7,52.54,52.68,198400.0,37.4258,37.5398,37.4258,37.5255,198400.0
2010-04-20 10:05:00,52.67,52.67,52.42,52.53,62300.0,37.5184,37.5184,37.3403,37.4187,62300.0
2010-04-20 10:10:00,52.53,52.58,52.44,52.49,56400.0,37.4187,37.4543,37.3546,37.3902,56400.0
2010-04-20 10:15:00,52.49,52.55,52.36,52.37,49500.0,37.3902,37.4329,37.2976,37.3047,49500.0
2010-04-20 10:20:00,52.36,52.4,52.22,52.37,64800.0,37.2976,37.3261,37.1979,37.3047,64800.0
2010-04-20 10:25:00,52.37,52.41,52.3,52.34,81100.0,37.3047,37.3332,37.2548,37.2833,81100.0
2010-04-20 10:30:00,52.34,52.4,52.27,52.37,71500.0,37.2833,37.3261,37.2335,37.3047,71500.0
2010-04-20 10:35:00,52.37,52.61,52.37,52.47,92500.0,37.3047,37.4757,37.3047,37.3759,92500.0
2010-04-20 10:40:00,52.47,52.56,52.41,52.51,52800.0,37.3759,37.44,37.3332,37.4044,52800.0
2010-04-20 10:45:00,52.5,52.53,52.45,52.53,52800.0,37.3973,37.4187,37.3617,37.4187,52800.0
2010-04-20 10:50:00,52.51,52.52,52.38,52.4,62600.0,37.4044,37.4116,37.3118,37.3261,62600.0
2010-04-20 10:55:00,52.4,52.41,52.3,52.34,64100.0,37.3261,37.3332,37.2548,37.2833,64100.0
2010-04-20 11:00:00,52.34,52.4,52.28,52.29,65900.0,37.2833,37.3261,37.2406,37.2477,65900.0
2010-04-20 11:05:00,52.3,52.3,52.25,52.26,44700.0,37.2548,37.2548,37.2192,37.2263,44700.0
2010-04-20 11:10:00,52.25,52.3,52.23,52.24,28500.0,37.2192,37.2548,37.205,37.2121,28500.0
2010-04-20 11:15:00,52.24,52.25,52.15,52.17,53300.0,37.2121,37.2192,37.148,37.1622,53300.0
2010-04-20 11:20:00,52.17,52.18,52.01,52.13,68000.0,37.1622,37.1694,37.0483,37.1337,68000.0
2010-04-20 11:25:00,52.14,52.21,52.1,52.1,80300.0,37.1409,37.1907,37.1124,37.1124,80300.0
2010-04-20 11:30:00,52.11,52.17,52.06,52.16,88300.0,37.1195,37.1622,37.0839,37.1551,88300.0
2010-04-20 11:35:00,52.16,52.22,52.14,52.15,51500.0,37.1551,37.1979,37.1409,37.148,51500.0
2010-04-20 11:40:00,52.16,52.23,52.07,52.23,63100.0,37.1551,37.205,37.091,37.205,63100.0
2010-04-20 11:45:00,52.23,52.23,52.14,52.17,27600.0,37.205,37.205,37.1409,37.1622,27600.0
2010-04-20 11:50:00,52.17,52.19,52.1,52.19,23600.0,37.1622,37.1765,37.1124,37.1765,23600.0
2010-04-20 11:55:00,52.17,52.2,52.09,52.12,40100.0,37.1622,37.1836,37.1053,37.1266,40100.0
2010-04-20 12:00:00,52.13,52.14,52.07,52.08,24300.0,37.1337,37.1409,37.091,37.0981,24300.0
2010-04-20 12:05:00,52.08,52.18,52.06,52.17,60400.0,37.0981,37.1694,37.0839,37.1622,60400.0
2010-04-20 12:10:00,52.18,52.22,52.17,52.22,46800.0,37.1694,37.1979,37.1622,37.1979,46800.0
2010-04-20 12:15:00,52.21,52.32,52.2,52.27,64200.0,37.1907,37.2691,37.1836,37.2335,64200.0
2010-04-20 12:20:00,52.28,52.29,52.24,52.29,30200.0,37.2406,37.2477,37.2121,37.2477,30200.0
2010-04-20 12:25:00,52.29,52.32,52.22,52.23,27200.0,37.2477,37.2691,37.1979,37.205,27200.0
2010-04-20 12:30:00,52.24,52.25,52.21,52.22,13400.0,37.2121,37.2192,37.1907,37.1979,13400.0
2010-04-20 12:35:00,52.2,52.22,52.18,52.18,11000.0,37.1836,37.1979,37.1694,37.1694,11000.0
2010-04-20 12:40:00,52.19,52.21,52.17,52.18,28300.0,37.1765,37.1907,37.1622,37.1694,28300.0
2010-04-20 12:45:00,52.18,52.18,52.08,52.08,19500.0,37.1694,37.1694,37.0981,37.0981,19500.0
2010-04-20 12:50:00,52.09,52.14,52.07,52.1,31500.0,37.1053,37.1409,37.091,37.1124,31500.0
2010-04-20 12:55:00,52.1,52.13,52.08,52.09,26100.0,37.1124,37.1337,37.0981,37.1053,26100.0
2010-04-20 13:00:00,52.09,52.18,52.09,52.14,22000.0,37.1053,37.1694,37.1053,37.1409,22000.0
2010-04-20 13:05:00,52.15,52.15,52.06,52.07,34400.0,37.148,37.148,37.0839,37.091,34400.0
2010-04-20 13:10:00,52.08,52.08,52.01,52.03,61800.0,37.0981,37.0981,37.0483,37.0625,61800.0
2010-04-20 13:15:00,52.04,52.07,52.0,52.01,36700.0,37.0696,37.091,37.0411,37.0483,36700.0
2010-04-20 13:20:00,52.02,52.04,52.0,52.02,28800.0,37.0554,37.0696,37.0411,37.0554,28800.0
2010-04-20 13:25:00,52.02,52.03,51.97,51.98,53500.0,37.0554,37.0625,37.0198,37.0269,53500.0
2010-04-20 13:30:00,51.98,52.06,51.97,52.0,31700.0,37.0269,37.0839,37.0198,37.0411,31700.0
2010-04-20 13:35:00,52.0,52.13,51.99,52.09,20100.0,37.0411,37.1337,37.034,37.1053,20100.0
2010-04-20 13:40:00,52.11,52.14,52.07,52.09,17000.0,37.1195,37.1409,37.091,37.1053,17000.0
2010-04-20 13:45:00,52.09,52.09,52.02,52.03,13300.0,37.1053,37.1053,37.0554,37.0625,13300.0
2010-04-20 13:50:00,52.03,52.05,51.99,52.03,25300.0,37.0625,37.0768,37.034,37.0625,25300.0
2010-04-20 13:55:00,52.04,52.08,52.03,52.03,34500.0,37.0696,37.0981,37.0625,37.0625,34500.0
2010-04-20 14:00:00,52.03,52.03,52.0,52.03,27600.0,37.0625,37.0625,37.0411,37.0625,27600.0
2010-04-20 14:05:00,52.03,52.03,51.9,51.92,50900.0,37.0625,37.0625,36.9699,36.9842,50900.0
2010-04-20 14:10:00,51.91,51.92,51.87,51.89,38300.0,36.977,36.9842,36.9485,36.9628,38300.0
2010-04-20 14:15:00,51.89,51.97,51.88,51.96,24500.0,36.9628,37.0198,36.9557,37.0126,24500.0
2010-04-20 14:20:00,51.97,52.03,51.97,51.97,31600.0,37.0198,37.0625,37.0198,37.0198,31600.0
2010-04-20 14:25:00,51.98,51.99,51.9,51.93,43800.0,37.0269,37.034,36.9699,36.9913,43800.0
2010-04-20 14:30:00,51.93,51.94,51.83,51.9,55900.0,36.9913,36.9984,36.92,36.9699,55900.0
2010-04-20 14:35:00,51.9,51.98,51.89,51.91,33000.0,36.9699,37.0269,36.9628,36.977,33000.0
2010-04-20 14:40:00,51.91,51.97,51.9,51.93,34100.0,36.977,37.0198,36.9699,36.9913,34100.0
2010-04-20 14:45:00,51.93,51.93,51.91,51.93,24400.0,36.9913,36.9913,36.977,36.9913,24400.0
2010-04-20 14:50:00,51.92,51.94,51.86,51.91,53400.0,36.9842,36.9984,36.9414,36.977,53400.0
2010-04-20 14:55:00,51.91,51.91,51.84,51.84,61000.0,36.977,36.977,36.9272,36.9272,61000.0
2010-04-20 15:00:00,51.85,51.85,51.8,51.8,85000.0,36.9343,36.9343,36.8987,36.8987,85000.0
2010-04-20 15:05:00,51.81,51.89,51.66,51.69,205300.0,36.9058,36.9628,36.799,36.8203,205300.0
2010-04-20 15:10:00,51.69,51.75,51.68,51.71,52600.0,36.8203,36.8631,36.8132,36.8346,52600.0
2010-04-20 15:15:00,51.71,51.74,51.65,51.65,39100.0,36.8346,36.8559,36.7918,36.7918,39100.0
2010-04-20 15:20:00,51.66,51.66,51.58,51.58,121800.0,36.799,36.799,36.742,36.742,121800.0
2010-04-20 15:25:00,51.58,51.61,51.57,51.6,72500.0,36.742,36.7633,36.7348,36.7562,72500.0
2010-04-20 15:30:00,51.61,51.61,51.55,51.56,90400.0,36.7633,36.7633,36.7206,36.7277,90400.0
2010-04-20 15:35:00,51.57,51.57,51.49,51.49,122700.0,36.7348,36.7348,36.6779,36.6779,122700.0
2010-04-20 15:40:00,51.49,51.5,51.44,51.46,142800.0,36.6779,36.685,36.6422,36.6565,142800.0
2010-04-20 15:45:00,51.47,51.48,51.35,51.4,257900.0,36.6636,36.6707,36.5781,36.6137,257900.0
2010-04-20 15:50:00,51.4,51.47,51.4,51.44,221300.0,36.6137,36.6636,36.6137,36.6422,221300.0
2010-04-20 15:55:00,51.44,51.54,51.43,51.52,302000.0,36.6422,36.7135,36.6351,36.6992,302000.0
2010-04-21 09:30:00,51.76,51.8,51.61,51.67,108400.0,36.8702,36.8987,36.7633,36.8061,108400.0
2010-04-21 09:35:00,51.67,51.96,51.61,51.8,87400.0,36.8061,37.0126,36.7633,36.8987,87400.0
2010-04-21 09:40:00,51.8,52.0,51.79,51.89,95400.0,36.8987,37.0411,36.8916,36.9628,95400.0
2010-04-21 09:45:00,51.9,51.96,51.81,51.87,96200.0,36.9699,37.0126,36.9058,36.9485,96200.0
2010-04-21 09:50:00,51.87,51.92,51.66,51.74,115800.0,36.9485,36.9842,36.799,36.8559,115800.0
2010-04-21 09:55:00,51.74,51.75,51.6,51.61,68400.0,36.8559,36.8631,36.7562,36.7633,68400.0
2010-04-21 10:00:00,51.61,51.62,51.43,51.58,114500.0,36.7633,36.7705,36.6351,36.742,114500.0
2010-04-21 10:05:00,51.57,51.66,51.5,51.52,81900.0,36.7348,36.799,36.685,36.6992,81900.0
2010-04-21 10:10:00,51.51,51.75,51.5,51.72,61200.0,36.6921,36.8631,36.685,36.8417,61200.0
2010-04-21 10:15:00,51.72,51.72,51.55,51.59,67600.0,36.8417,36.8417,36.7206,36.7491,67600.0
2010-04-21 10:20:00,51.59,51.73,51.59,51.73,44000.0,36.7491,36.8488,36.7491,36.8488,44000.0
2010-04-21 10:25:00,51.73,51.76,51.63,51.72,109100.0,36.8488,36.8702,36.7776,36.8417,109100.0
2010-04-21 10:30:00,51.71,51.74,51.4,51.52,226900.0,36.8346,36.8559,36.6137,36.6992,226900.0
2010-04-21 10:35:00,51.52,51.76,51.45,51.66,91100.0,36.6992,36.8702,36.6494,36.799,91100.0
2010-04-21 10:40:00,51.66,51.92,51.66,51.88,89200.0,36.799,36.9842,36.799,36.9557,89200.0
2010-04-21 10:45:00,51.86,51.96,51.73,51.74,81300.0,36.9414,37.0126,36.8488,36.8559,81300.0
2010-04-21 10:50:00,51.73,51.83,51.73,51.81,61700.0,36.8488,36.92,36.8488,36.9058,61700.0
2010-04-21 10:55:00,51.81,51.83,51.65,51.69,61900.0,36.9058,36.92,36.7918,36.8203,61900.0
2010-04-21 11:00:00,51.68,51.76,51.58,51.73,61700.0,36.8132,36.8702,36.742,36.8488,61700.0
2010-04-21 11:05:00,51.73,51.73,51.53,51.53,56900.0,36.8488,36.8488,36.7063,36.7063,56900.0
2010-04-21 11:10:00,51.52,51.6,51.44,51.59,66400.0,36.6992,36.7562,36.6422,36.7491,66400.0
2010-04-21 11:15:00,51.6,51.65,51.51,51.6,46200.0,36.7562,36.7918,36.6921,36.7562,46200.0
2010-04-21 11:20:00,51.6,51.68,51.5,51.51,46400.0,36.7562,36.8132,36.685,36.6921,46400.0
2010-04-21 11:25:00,51.51,51.53,51.32,51.41,96300.0,36.6921,36.7063,36.5568,36.6209,96300.0
2010-04-21 11:30:00,51.41,51.41,51.25,51.31,71000.0,36.6209,36.6209,36.5069,36.5496,71000.0
2010-04-21 11:35:00,51.31,51.39,51.22,51.37,60000.0,36.5496,36.6066,36.4855,36.5924,60000.0
2010-04-21 11:40:00,51.38,51.44,51.31,51.43,77400.0,36.5995,36.6422,36.5496,36.6351,77400.0
2010-04-21 11:45:00,51.44,51.44,51.29,51.29,66000.0,36.6422,36.6422,36.5354,36.5354,66000.0
2010-04-21 11:50:00,51.3,51.35,51.29,51.34,50300.0,36.5425,36.5781,36.5354,36.571,50300.0
2010-04-21 11:55:00,51.34,51.42,51.31,51.35,70400.0,36.571,36.628,36.5496,36.5781,70400.0
2010-04-21 12:00:00,51.36,51.53,51.3,51.52,75800.0,36.5853,36.7063,36.5425,36.6992,75800.0
2010-04-21 12:05:00,51.52,51.59,51.52,51.58,38600.0,36.6992,36.7491,36.6992,36.742,38600.0
2010-04-21 12:10:00,51.57,51.68,51.55,51.64,86600.0,36.7348,36.8132,36.7206,36.7847,86600.0
2010-04-21 12:15:00,51.65,51.71,51.65,51.7,49300.0,36.7918,36.8346,36.7918,36.8274,49300.0
2010-04-21 12:20:00,51.7,51.8,51.7,51.78,105000.0,36.8274,36.8987,36.8274,36.8844,105000.0
2010-04-21 12:25:00,51.78,52.04,51.78,52.01,146600.0,36.8844,37.0696,36.8844,37.0483,146600.0
2010-04-21 12:30:00,52.0,52.23,51.96,52.17,97700.0,37.0411,37.205,37.0126,37.1622,97700.0
2010-04-21 12:35:00,52.16,52.35,52.16,52.28,101500.0,37.1551,37.2905,37.1551,37.2406,101500.0
2010-04-21 12:40:00,52.29,52.33,52.22,52.24,41400.0,37.2477,37.2762,37.1979,37.2121,41400.0
2010-04-21 12:45:00,52.24,52.26,52.07,52.12,154600.0,37.2121,37.2263,37.091,37.1266,154600.0
2010-04-21 12:50:00,52.12,52.22,52.06,52.11,39700.0,37.1266,37.1979,37.0839,37.1195,39700.0
2010-04-21 12:55:00,52.11,52.37,52.11,52.29,87400.0,37.1195,37.3047,37.1195,37.2477,87400.0
2010-04-21 13:00:00,52.27,52.33,52.21,52.29,93600.0,37.2335,37.2762,37.1907,37.2477,93600.0
2010-04-21 13:05:00,52.29,52.32,52.14,52.14,27600.0,37.2477,37.2691,37.1409,37.1409,27600.0
2010-04-21 13:10:00,52.13,52.16,52.05,52.14,34000.0,37.1337,37.1551,37.0768,37.1409,34000.0
2010-04-21 13:15:00,52.14,52.22,52.08,52.09,58900.0,37.1409,37.1979,37.0981,37.1053,58900.0
2010-04-21 13:20:00,52.09,52.17,52.06,52.1,36600.0,37.1053,37.1622,37.0839,37.1124,36600.0
2010-04-21 13:25:00,52.09,52.18,52.09,52.15,12300.0,37.1053,37.1694,37.1053,37.148,12300.0
2010-04-21 13:30:00,52.15,52.21,52.12,52.12,19400.0,37.148,37.1907,37.1266,37.1266,19400.0
2010-04-21 13:35:00,52.13,52.13,52.05,52.07,23700.0,37.1337,37.1337,37.0768,37.091,23700.0
2010-04-21 13:40:00,52.07,52.09,52.03,52.07,16300.0,37.091,37.1053,37.0625,37.091,16300.0
2010-04-21 13:45:00,52.08,52.21,52.08,52.15,31800.0,37.0981,37.1907,37.0981,37.148,31800.0
2010-04-21 13:50:00,52.14,52.17,52.09,52.13,16600.0,37.1409,37.1622,37.1053,37.1337,16600.0
2010-04-21 13:55:00,52.13,52.25,52.13,52.22,30600.0,37.1337,37.2192,37.1337,37.1979,30600.0
2010-04-21 14:00:00,52.23,52.25,52.17,52.17,20700.0,37.205,37.2192,37.1622,37.1622,20700.0
2010-04-21 14:05:00,52.17,52.18,52.12,52.13,21500.0,37.1622,37.1694,37.1266,37.1337,21500.0
2010-04-21 14:10:00,52.14,52.14,52.05,52.1,27900.0,37.1409,37.1409,37.0768,37.1124,27900.0
2010-04-21 14:15:00,52.11,52.11,51.94,51.95,46800.0,37.1195,37.1195,36.9984,37.0055,46800.0
2010-04-21 14:20:00,51.95,51.99,51.86,51.89,35900.0,37.0055,37.034,36.9414,36.9628,35900.0
2010-04-21 14:25:00,51.88,51.95,51.84,51.92,37500.0,36.9557,37.0055,36.9272,36.9842,37500.0
2010-04-21 14:30:00,51.93,51.93,51.78,51.81,49200.0,36.9913,36.9913,36.8844,36.9058,49200.0
2010-04-21 14:35:00,51.81,51.81,51.7,51.78,49400.0,36.9058,36.9058,36.8274,36.8844,49400.0
2010-04-21 14:40:00,51.77,51.81,51.74,51.8,21700.0,36.8773,36.9058,36.8559,36.8987,21700.0
2010-04-21 14:45:00,51.8,51.86,51.77,51.8,37000.0,36.8987,36.9414,36.8773,36.8987,37000.0
2010-04-21 14:50:00,51.78,51.86,51.74,51.82,25700.0,36.8844,36.9414,36.8559,36.9129,25700.0
2010-04-21 14:55:00,51.81,51.9,51.81,51.89,28900.0,36.9058,36.9699,36.9058,36.9628,28900.0
2010-04-21 15:00:00,51.88,51.95,51.88,51.92,45800.0,36.9557,37.0055,36.9557,36.9842,45800.0
2010-04-21 15:05:00,51.92,51.96,51.87,51.87,42100.0,36.9842,37.0126,36.9485,36.9485,42100.0
2010-04-21 15:10:00,51.87,51.9,51.82,51.84,27900.0,36.9485,36.9699,36.9129,36.9272,27900.0
2010-04-21 15:15:00,51.84,51.92,51.84,51.87,33100.0,36.9272,36.9842,36.9272,36.9485,33100.0
2010-04-21 15:20:00,51.88,51.88,51.78,51.79,36800.0,36.9557,36.9557,36.8844,36.8916,36800.0
2010-04-21 15:25:00,51.78,51.88,51.77,51.86,36000.0,36.8844,36.9557,36.8773,36.9414,36000.0
2010-04-21 15:30:00,51.87,51.92,51.84,51.87,48100.0,36.9485,36.9842,36.9272,36.9485,48100.0
2010-04-21 15:35:00,51.87,51.91,51.85,51.86,61200.0,36.9485,36.977,36.9343,36.9414,61200.0
2010-04-21 15:40:00,51.85,51.96,51.82,51.95,61000.0,36.9343,37.0126,36.9129,37.0055,61000.0
2010-04-21 15:45:00,51.96,52.0,51.94,51.98,73300.0,37.0126,37.0411,36.9984,37.0269,73300.0
2010-04-21 15:50:00,51.98,52.0,51.95,51.95,90300.0,37.0269,37.0411,37.0055,37.0055,90300.0
2010-04-21 15:55:00,51.95,51.96,51.89,51.91,152300.0,37.0055,37.0126,36.9628,36.977,152300.0
2010-04-22 09:30:00,51.28,51.49,51.26,51.32,167600.0,36.5283,36.6779,36.514,36.5568,167600.0
2010-04-22 09:35:00,51.33,51.39,51.15,51.25,166200.0,36.5639,36.6066,36.4357,36.5069,166200.0
2010-04-22 09:40:00,51.22,51.28,51.08,51.08,158600.0,36.4855,36.5283,36.3858,36.3858,158600.0
2010-04-22 09:45:00,51.08,51.25,51.01,51.25,109500.0,36.3858,36.5069,36.3359,36.5069,109500.0
2010-04-22 09:50:00,51.25,51.32,51.2,51.3,102300.0,36.5069,36.5568,36.4713,36.5425,102300.0
2010-04-22 09:55:00,51.3,51.36,51.25,51.27,76200.0,36.5425,36.5853,36.5069,36.5211,76200.0
2010-04-22 10:00:00,51.26,51.34,51.09,51.23,81000.0,36.514,36.571,36.3929,36.4926,81000.0
2010-04-22 10:05:00,51.24,51.41,51.24,51.3,91600.0,36.4998,36.6209,36.4998,36.5425,91600.0
2010-04-22 10:10:00,51.3,51.46,51.26,51.38,96600.0,36.5425,36.6565,36.514,36.5995,96600.0
2010-04-22 10:15:00,51.38,51.43,51.29,51.31,80900.0,36.5995,36.6351,36.5354,36.5496,80900.0
2010-04-22 10:20:00,51.3,51.46,51.26,51.45,47800.0,36.5425,36.6565,36.514,36.6494,47800.0
2010-04-22 10:25:00,51.46,51.63,51.4,51.48,101300.0,36.6565,36.7776,36.6137,36.6707,101300.0
2010-04-22 10:30:00,51.47,51.67,51.32,51.67,177400.0,36.6636,36.8061,36.5568,36.8061,177400.0
2010-04-22 10:35:00,51.66,51.76,51.59,51.64,111000.0,36.799,36.8702,36.7491,36.7847,111000.0
2010-04-22 10:40:00,51.66,51.7,51.29,51.66,131800.0,36.799,36.8274,36.5354,36.799,131800.0
2010-04-22 10:45:00,51.68,51.83,51.58,51.72,121600.0,36.8132,36.92,36.742,36.8417,121600.0
2010-04-22 10:50:00,51.71,51.82,51.62,51.67,93000.0,36.8346,36.9129,36.7705,36.8061,93000.0
2010-04-22 10:55:00,51.68,51.75,51.68,51.7,50000.0,36.8132,36.8631,36.8132,36.8274,50000.0
2010-04-22 11:00:00,51.7,51.7,51.61,51.65,56700.0,36.8274,36.8274,36.7633,36.7918,56700.0
2010-04-22 11:05:00,51.64,51.7,51.58,51.67,57900.0,36.7847,36.8274,36.742,36.8061,57900.0
2010-04-22 11:10:00,51.67,51.7,51.55,51.55,52300.0,36.8061,36.8274,36.7206,36.7206,52300.0
2010-04-22 11:15:00,51.54,51.54,51.45,51.49,67000.0,36.7135,36.7135,36.6494,36.6779,67000.0
2010-04-22 11:20:00,51.49,51.54,51.46,51.52,29500.0,36.6779,36.7135,36.6565,36.6992,29500.0
2010-04-22 11:25:00,51.52,51.65,51.49,51.64,58300.0,36.6992,36.7918,36.6779,36.7847,58300.0
2010-04-22 11:30:00,51.65,51.72,51.58,51.67,62500.0,36.7918,36.8417,36.742,36.8061,62500.0
2010-04-22 11:35:00,51.68,51.68,51.59,51.64,32200.0,36.8132,36.8132,36.7491,36.7847,32200.0
2010-04-22 11:40:00,51.65,51.68,51.62,51.63,21600.0,36.7918,36.8132,36.7705,36.7776,21600.0
2010-04-22 11:45:00,51.64,51.66,51.52,51.58,46500.0,36.7847,36.799,36.6992,36.742,46500.0
2010-04-22 11:50:00,51.58,51.64,51.53,51.62,23800.0,36.742,36.7847,36.7063,36.7705,23800.0
2010-04-22 11:55:00,51.63,51.91,51.63,51.88,68600.0,36.7776,36.977,36.7776,36.9557,68600.0
2010-04-22 12:00:00,51.89,51.99,51.81,51.99,72900.0,36.9628,37.034,36.9058,37.034,72900.0
2010-04-22 12:05:00,51.99,52.22,51.97,52.21,75100.0,37.034,37.1979,37.0198,37.1907,75100.0
2010-04-22 12:10:00,52.21,52.22,52.1,52.12,64700.0,37.1907,37.1979,37.1124,37.1266,64700.0
2010-04-22 12:15:00,52.12,52.12,52.05,52.1,45100.0,37.1266,37.1266,37.0768,37.1124,45100.0
2010-04-22 12:20:00,52.09,52.12,52.02,52.07,45000.0,37.1053,37.1266,37.0554,37.091,45000.0
2010-04-22 12:25:00,52.07,52.13,52.05,52.1,30400.0,37.091,37.1337,37.0768,37.1124,30400.0
2010-04-22 12:30:00,52.11,52.15,52.04,52.12,51500.0,37.1195,37.148,37.0696,37.1266,51500.0
2010-04-22 12:35:00,52.11,52.27,52.08,52.22,55600.0,37.1195,37.2335,37.0981,37.1979,55600.0
2010-04-22 12:40:00,52.22,52.31,52.21,52.21,38400.0,37.1979,37.262,37.1907,37.1907,38400.0
2010-04-22 12:45:00,52.2,52.2,52.13,52.19,37500.0,37.1836,37.1836,37.1337,37.1765,37500.0
2010-04-22 12:50:00,52.18,52.18,52.05,52.14,30100.0,37.1694,37.1694,37.0768,37.1409,30100.0
2010-04-22 12:55:00,52.12,52.15,52.07,52.15,20500.0,37.1266,37.148,37.091,37.148,20500.0
2010-04-22 13:00:00,52.14,52.27,52.06,52.26,47400.0,37.1409,37.2335,37.0839,37.2263,47400.0
2010-04-22 13:05:00,52.26,52.43,52.26,52.41,69000.0,37.2263,37.3474,37.2263,37.3332,69000.0
2010-04-22 13:10:00,52.41,52.44,52.35,52.42,54800.0,37.3332,37.3546,37.2905,37.3403,54800.0
2010-04-22 13:15:00,52.41,52.49,52.36,52.39,73100.0,37.3332,37.3902,37.2976,37.319,73100.0
2010-04-22 13:20:00,52.39,52.45,52.37,52.41,53400.0,37.319,37.3617,37.3047,37.3332,53400.0
2010-04-22 13:25:00,52.4,52.46,52.38,52.4,41000.0,37.3261,37.3688,37.3118,37.3261,41000.0
2010-04-22 13:30:00,52.39,52.42,52.34,52.35,75800.0,37.319,37.3403,37.2833,37.2905,75800.0
2010-04-22 13:35:00,52.35,52.35,52.17,52.18,38400.0,37.2905,37.2905,37.1622,37.1694,38400.0
2010-04-22 13:40:00,52.18,52.22,52.17,52.17,56300.0,37.1694,37.1979,37.1622,37.1622,56300.0
2010-04-22 13:45:00,52.18,52.35,52.18,52.33,37300.0,37.1694,37.2905,37.1694,37.2762,37300.0
2010-04-22 13:50:00,52.33,52.39,52.29,52.37,30400.0,37.2762,37.319,37.2477,37.3047,30400.0
2010-04-22 13:55:00,52.37,52.55,52.37,52.54,65700.0,37.3047,37.4329,37.3047,37.4258,65700.0
2010-04-22 14:00:00,52.54,52.56,52.49,52.5,41000.0,37.4258,37.44,37.3902,37.3973,41000.0
2010-04-22 14:05:00,52.5,52.5,52.44,52.49,31800.0,37.3973,37.3973,37.3546,37.3902,31800.0
2010-04-22 14:10:00,52.49,52.49,52.4,52.41,41300.0,37.3902,37.3902,37.3261,37.3332,41300.0
2010-04-22 14:15:00,52.42,52.49,52.4,52.44,48900.0,37.3403,37.3902,37.3261,37.3546,48900.0
2010-04-22 14:20:00,52.44,52.44,52.34,52.39,37300.0,37.3546,37.3546,37.2833,37.319,37300.0
2010-04-22 14:25:00,52.38,52.49,52.33,52.48,52100.0,37.3118,37.3902,37.2762,37.3831,52100.0
2010-04-22 14:30:00,52.48,52.53,52.38,52.52,44100.0,37.3831,37.4187,37.3118,37.4116,44100.0
2010-04-22 14:35:00,52.52,52.54,52.46,52.46,44300.0,37.4116,37.4258,37.3688,37.3688,44300.0
2010-04-22 14:40:00,52.46,52.49,52.35,52.38,63000.0,37.3688,37.3902,37.2905,37.3118,63000.0
2010-04-22 14:45:00,52.38,52.45,52.34,52.39,99700.0,37.3118,37.3617,37.2833,37.319,99700.0
2010-04-22 14:50:00,52.39,52.42,52.28,52.37,45000.0,37.319,37.3403,37.2406,37.3047,45000.0
2010-04-22 14:55:00,52.37,52.4,52.28,52.33,33600.0,37.3047,37.3261,37.2406,37.2762,33600.0
2010-04-22 15:00:00,52.32,52.47,52.32,52.46,49400.0,37.2691,37.3759,37.2691,37.3688,49400.0
2010-04-22 15:05:00,52.46,52.47,52.39,52.39,59600.0,37.3688,37.3759,37.319,37.319,59600.0
2010-04-22 15:10:00,52.39,52.43,52.36,52.42,45500.0,37.319,37.3474,37.2976,37.3403,45500.0
2010-04-22 15:15:00,52.43,52.44,52.36,52.43,37900.0,37.3474,37.3546,37.2976,37.3474,37900.0
2010-04-22 15:20:00,52.44,52.54,52.44,52.51,65400.0,37.3546,37.4258,37.3546,37.4044,65400.0
2010-04-22 15:25:00,52.51,52.59,52.48,52.58,39400.0,37.4044,37.4614,37.3831,37.4543,39400.0
2010-04-22 15:30:00,52.59,52.62,52.54,52.54,69000.0,37.4614,37.4828,37.4258,37.4258,69000.0
2010-04-22 15:35:00,52.54,52.54,52.41,52.41,54100.0,37.4258,37.4258,37.3332,37.3332,54100.0
2010-04-22 15:40:00,52.42,52.47,52.41,52.47,87900.0,37.3403,37.3759,37.3332,37.3759,87900.0
2010-04-22 15:45:00,52.47,52.47,52.42,52.45,81000.0,37.3759,37.3759,37.3403,37.3617,81000.0
2010-04-22 15:50:00,52.45,52.49,52.43,52.49,99000.0,37.3617,37.3902,37.3474,37.3902,99000.0
2010-04-22 15:55:00,52.49,52.5,52.45,52.47,206800.0,37.3902,37.3973,37.3617,37.3759,206800.0
2010-04-23 09:30:00,52.14,52.2,51.85,52.1,70000.0,37.1409,37.1836,36.9343,37.1124,70000.0
2010-04-23 09:35:00,52.08,52.08,51.88,51.88,64300.0,37.0981,37.0981,36.9557,36.9557,64300.0
2010-04-23 09:40:00,51.88,51.94,51.72,51.73,86300.0,36.9557,36.9984,36.8417,36.8488,86300.0
2010-04-23 09:45:00,51.74,51.89,51.66,51.74,75200.0,36.8559,36.9628,36.799,36.8559,75200.0
2010-04-23 09:50:00,51.74,52.0,51.62,52.0,124700.0,36.8559,37.0411,36.7705,37.0411,124700.0
2010-04-23 09:55:00,52.0,52.12,51.91,52.06,70200.0,37.0411,37.1266,36.977,37.0839,70200.0
2010-04-23 10:00:00,52.11,52.32,52.09,52.14,92900.0,37.1195,37.2691,37.1053,37.1409,92900.0
2010-04-23 10:05:00,52.13,52.31,52.12,52.3,49800.0,37.1337,37.262,37.1266,37.2548,49800.0
2010-04-23 10:10:00,52.3,52.47,52.29,52.34,77900.0,37.2548,37.3759,37.2477,37.2833,77900.0
2010-04-23 10:15:00,52.34,52.48,52.29,52.35,74300.0,37.2833,37.3831,37.2477,37.2905,74300.0
2010-04-23 10:20:00,52.35,52.59,52.32,52.52,92800.0,37.2905,37.4614,37.2691,37.4116,92800.0
2010-04-23 10:25:00,52.52,52.58,52.41,52.42,61400.0,37.4116,37.4543,37.3332,37.3403,61400.0
2010-04-23 10:30:00,52.41,52.41,52.12,52.15,89200.0,37.3332,37.3332,37.1266,37.148,89200.0
2010-04-23 10:35:00,52.16,52.43,52.11,52.29,80800.0,37.1551,37.3474,37.1195,37.2477,80800.0
2010-04-23 10:40:00,52.3,52.78,52.3,52.7,169700.0,37.2548,37.5968,37.2548,37.5398,169700.0
2010-04-23 10:45:00,52.69,52.8,52.57,52.63,116400.0,37.5327,37.611,37.4472,37.4899,116400.0
2010-04-23 10:50:00,52.64,52.82,52.57,52.78,57400.0,37.497,37.6253,37.4472,37.5968,57400.0
2010-04-23 10:55:00,52.78,52.79,52.57,52.65,110900.0,37.5968,37.6039,37.4472,37.5042,110900.0
2010-04-23 11:00:00,52.65,52.76,52.57,52.62,89500.0,37.5042,37.5825,37.4472,37.4828,89500.0
2010-04-23 11:05:00,52.62,52.71,52.59,52.68,50400.0,37.4828,37.5469,37.4614,37.5255,50400.0
2010-04-23 11:10:00,52.67,52.89,52.64,52.85,96900.0,37.5184,37.6751,37.497,37.6466,96900.0
2010-04-23 11:15:00,52.86,53.05,52.85,53.01,81600.0,37.6537,37.7891,37.6466,37.7606,81600.0
2010-04-23 11:20:00,53.02,53.03,52.85,52.85,82600.0,37.7677,37.7748,37.6466,37.6466,82600.0
2010-04-23 11:25:00,52.86,52.86,52.67,52.7,69300.0,37.6537,37.6537,37.5184,37.5398,69300.0
2010-04-23 11:30:00,52.7,52.7,52.52,52.63,100000.0,37.5398,37.5398,37.4116,37.4899,100000.0
2010-04-23 11:35:00,52.63,52.81,52.63,52.81,55300.0,37.4899,37.6181,37.4899,37.6181,55300.0
2010-04-23 11:40:00,52.81,52.81,52.68,52.76,41600.0,37.6181,37.6181,37.5255,37.5825,41600.0
2010-04-23 11:45:00,52.76,52.79,52.68,52.68,57700.0,37.5825,37.6039,37.5255,37.5255,57700.0
2010-04-23 11:50:00,52.68,52.7,52.61,52.67,20900.0,37.5255,37.5398,37.4757,37.5184,20900.0
2010-04-23 11:55:00,52.67,52.69,52.63,52.67,20600.0,37.5184,37.5327,37.4899,37.5184,20600.0
2010-04-23 12:00:00,52.66,52.78,52.66,52.74,29400.0,37.5113,37.5968,37.5113,37.5683,29400.0
2010-04-23 12:05:00,52.74,52.74,52.67,52.71,36100.0,37.5683,37.5683,37.5184,37.5469,36100.0
2010-04-23 12:10:00,52.72,52.76,52.64,52.68,51700.0,37.554,37.5825,37.497,37.5255,51700.0
2010-04-23 12:15:00,52.68,52.7,52.62,52.68,37500.0,37.5255,37.5398,37.4828,37.5255,37500.0
2010-04-23 12:20:00,52.68,52.72,52.64,52.68,30800.0,37.5255,37.554,37.497,37.5255,30800.0
2010-04-23 12:25:00,52.68,52.71,52.57,52.58,41400.0,37.5255,37.5469,37.4472,37.4543,41400.0
2010-04-23 12:30:00,52.58,52.61,52.49,52.55,58600.0,37.4543,37.4757,37.3902,37.4329,58600.0
2010-04-23 12:35:00,52.55,52.62,52.54,52.56,53400.0,37.4329,37.4828,37.4258,37.44,53400.0
2010-04-23 12:40:00,52.56,52.61,52.53,52.56,47200.0,37.44,37.4757,37.4187,37.44,47200.0
2010-04-23 12:45:00,52.56,52.63,52.52,52.58,22400.0,37.44,37.4899,37.4116,37.4543,22400.0
2010-04-23 12:50:00,52.57,52.63,52.53,52.59,17700.0,37.4472,37.4899,37.4187,37.4614,17700.0
2010-04-23 12:55:00,52.58,52.69,52.58,52.68,26500.0,37.4543,37.5327,37.4543,37.5255,26500.0
2010-04-23 13:00:00,52.68,52.68,52.6,52.6,29500.0,37.5255,37.5255,37.4685,37.4685,29500.0
2010-04-23 13:05:00,52.61,52.76,52.6,52.72,48900.0,37.4757,37.5825,37.4685,37.554,48900.0
2010-04-23 13:10:00,52.72,52.78,52.72,52.76,16900.0,37.554,37.5968,37.554,37.5825,16900.0
2010-04-23 13:15:00,52.77,52.81,52.67,52.67,17100.0,37.5896,37.6181,37.5184,37.5184,17100.0
2010-04-23 13:20:00,52.67,52.73,52.67,52.72,22000.0,37.5184,37.5611,37.5184,37.554,22000.0
2010-04-23 13:25:00,52.72,52.76,52.69,52.69,18300.0,37.554,37.5825,37.5327,37.5327,18300.0
2010-04-23 13:30:00,52.7,52.73,52.68,52.68,20600.0,37.5398,37.5611,37.5255,37.5255,20600.0
2010-04-23 13:35:00,52.69,52.69,52.63,52.66,17500.0,37.5327,37.5327,37.4899,37.5113,17500.0
2010-04-23 13:40:00,52.66,52.69,52.61,52.61,27400.0,37.5113,37.5327,37.4757,37.4757,27400.0
2010-04-23 13:45:00,52.63,52.73,52.63,52.72,31400.0,37.4899,37.5611,37.4899,37.554,31400.0
2010-04-23 13:50:00,52.72,52.75,52.69,52.73,29500.0,37.554,37.5754,37.5327,37.5611,29500.0
2010-04-23 13:55:00,52.72,52.78,52.69,52.75,18800.0,37.554,37.5968,37.5327,37.5754,18800.0
2010-04-23 14:00:00,52.75,52.78,52.71,52.78,32400.0,37.5754,37.5968,37.5469,37.5968,32400.0
2010-04-23 14:05:00,52.77,52.84,52.76,52.77,23800.0,37.5896,37.6395,37.5825,37.5896,23800.0
2010-04-23 14:10:00,52.77,52.86,52.76,52.84,29600.0,37.5896,37.6537,37.5825,37.6395,29600.0
2010-04-23 14:15:00,52.84,52.94,52.84,52.89,41600.0,37.6395,37.7107,37.6395,37.6751,41600.0
2010-04-23 14:20:00,52.89,53.02,52.88,53.01,38000.0,37.6751,37.7677,37.668,37.7606,38000.0
2010-04-23 14:25:00,53.02,53.08,52.96,53.08,42100.0,37.7677,37.8105,37.725,37.8105,42100.0
2010-04-23 14:30:00,53.08,53.08,52.97,53.01,53900.0,37.8105,37.8105,37.7321,37.7606,53900.0
2010-04-23 14:35:00,53.01,53.07,52.99,53.01,44200.0,37.7606,37.8033,37.7463,37.7606,44200.0
2010-04-23 14:40:00,53.0,53.05,52.99,53.01,29400.0,37.7535,37.7891,37.7463,37.7606,29400.0
2010-04-23 14:45:00,53.01,53.1,53.01,53.1,39500.0,37.7606,37.8247,37.7606,37.8247,39500.0
2010-04-23 14:50:00,53.11,53.17,53.08,53.12,58600.0,37.8318,37.8746,37.8105,37.839,58600.0
2010-04-23 14:55:00,53.12,53.14,53.03,53.09,57900.0,37.839,37.8532,37.7748,37.8176,57900.0
2010-04-23 15:00:00,53.09,53.14,53.05,53.1,51800.0,37.8176,37.8532,37.7891,37.8247,51800.0
2010-04-23 15:05:00,53.1,53.16,53.06,53.08,56700.0,37.8247,37.8674,37.7962,37.8105,56700.0
2010-04-23 15:10:00,53.07,53.12,53.04,53.11,24200.0,37.8033,37.839,37.782,37.8318,24200.0
2010-04-23 15:15:00,53.11,53.19,53.1,53.17,46700.0,37.8318,37.8888,37.8247,37.8746,46700.0
2010-04-23 15:20:00,53.17,53.2,53.13,53.13,72500.0,37.8746,37.8959,37.8461,37.8461,72500.0
2010-04-23 15:25:00,53.13,53.15,53.04,53.05,110800.0,37.8461,37.8603,37.782,37.7891,110800.0
2010-04-23 15:30:00,53.05,53.1,53.01,53.04,47400.0,37.7891,37.8247,37.7606,37.782,47400.0
2010-04-23 15:35:00,53.03,53.07,53.02,53.06,41700.0,37.7748,37.8033,37.7677,37.7962,41700.0
2010-04-23 15:40:00,53.06,53.06,52.92,52.95,61900.0,37.7962,37.7962,37.6965,37.7179,61900.0
2010-04-23 15:45:00,52.96,53.1,52.96,53.08,120000.0,37.725,37.8247,37.725,37.8105,120000.0
2010-04-23 15:50:00,53.07,53.08,52.99,53.07,128600.0,37.8033,37.8105,37.7463,37.8033,128600.0
2010-04-23 15:55:00,53.06,53.11,53.04,53.07,245800.0,37.7962,37.8318,37.782,37.8033,245800.0
2010-04-26 09:30:00,52.96,53.25,52.86,53.18,125500.0,37.725,37.9316,37.6537,37.8817,125500.0
2010-04-26 09:35:00,53.16,53.52,53.16,53.51,97700.0,37.8674,38.1239,37.8674,38.1168,97700.0
2010-04-26 09:40:00,53.51,53.57,53.23,53.25,136400.0,38.1168,38.1595,37.9173,37.9316,136400.0
2010-04-26 09:45:00,53.26,53.33,53.17,53.25,95600.0,37.9387,37.9885,37.8746,37.9316,95600.0
2010-04-26 09:50:00,53.26,53.31,53.2,53.3,95400.0,37.9387,37.9743,37.8959,37.9672,95400.0
2010-04-26 09:55:00,53.31,53.33,53.03,53.08,83500.0,37.9743,37.9885,37.7748,37.8105,83500.0
2010-04-26 10:00:00,53.08,53.28,53.04,53.27,92200.0,37.8105,37.9529,37.782,37.9458,92200.0
2010-04-26 10:05:00,53.27,53.42,53.23,53.39,70100.0,37.9458,38.0527,37.9173,38.0313,70100.0
2010-04-26 10:10:00,53.41,53.46,53.24,53.24,58900.0,38.0455,38.0811,37.9244,37.9244,58900.0
2010-04-26 10:15:00,53.22,53.26,52.95,52.96,96100.0,37.9102,37.9387,37.7179,37.725,96100.0
2010-04-26 10:20:00,52.94,53.1,52.9,53.08,49100.0,37.7107,37.8247,37.6822,37.8105,49100.0
2010-04-26 10:25:00,53.1,53.15,53.05,53.05,33700.0,37.8247,37.8603,37.7891,37.7891,33700.0
2010-04-26 10:30:00,53.05,53.18,53.05,53.13,41000.0,37.7891,37.8817,37.7891,37.8461,41000.0
2010-04-26 10:35:00,53.13,53.16,52.95,53.06,54500.0,37.8461,37.8674,37.7179,37.7962,54500.0
2010-04-26 10:40:00,53.07,53.18,53.03,53.17,27300.0,37.8033,37.8817,37.7748,37.8746,27300.0
2010-04-26 10:45:00,53.17,53.26,53.1,53.1,43700.0,37.8746,37.9387,37.8247,37.8247,43700.0
2010-04-26 10:50:00,53.1,53.17,53.09,53.17,42200.0,37.8247,37.8746,37.8176,37.8746,42200.0
2010-04-26 10:55:00,53.18,53.19,53.04,53.07,57300.0,37.8817,37.8888,37.782,37.8033,57300.0
2010-04-26 11:00:00,53.08,53.2,53.06,53.19,36700.0,37.8105,37.8959,37.7962,37.8888,36700.0
2010-04-26 11:05:00,53.19,53.25,53.15,53.25,35100.0,37.8888,37.9316,37.8603,37.9316,35100.0
2010-04-26 11:10:00,53.25,53.45,53.23,53.43,71600.0,37.9316,38.074,37.9173,38.0598,71600.0
2010-04-26 11:15:00,53.43,53.51,53.4,53.5,63800.0,38.0598,38.1168,38.0384,38.1096,63800.0
2010-04-26 11:20:00,53.49,53.54,53.49,53.52,47500.0,38.1025,38.1381,38.1025,38.1239,47500.0
2010-04-26 11:25:00,53.52,53.53,53.48,53.48,31200.0,38.1239,38.131,38.0954,38.0954,31200.0
2010-04-26 11:30:00,53.49,53.5,53.39,53.44,49500.0,38.1025,38.1096,38.0313,38.0669,49500.0
2010-04-26 11:35:00,53.43,53.45,53.4,53.43,46500.0,38.0598,38.074,38.0384,38.0598,46500.0
2010-04-26 11:40:00,53.44,53.5,53.42,53.46,37200.0,38.0669,38.1096,38.0527,38.0811,37200.0
2010-04-26 11:45:00,53.47,53.57,53.45,53.56,146300.0,38.0883,38.1595,38.074,38.1524,146300.0
2010-04-26 11:50:00,53.56,53.56,53.35,53.35,51200.0,38.1524,38.1524,38.0028,38.0028,51200.0
2010-04-26 11:55:00,53.36,53.41,53.24,53.24,77400.0,38.0099,38.0455,37.9244,37.9244,77400.0
2010-04-26 12:00:00,53.25,53.26,53.04,53.13,97900.0,37.9316,37.9387,37.782,37.8461,97900.0
2010-04-26 12:05:00,53.12,53.21,53.11,53.14,46700.0,37.839,37.9031,37.8318,37.8532,46700.0
2010-04-26 12:10:00,53.15,53.4,53.15,53.4,82900.0,37.8603,38.0384,37.8603,38.0384,82900.0
2010-04-26 12:15:00,53.4,53.44,53.38,53.41,44200.0,38.0384,38.0669,38.0242,38.0455,44200.0
2010-04-26 12:20:00,53.4,53.4,53.32,53.33,35000.0,38.0384,38.0384,37.9814,37.9885,35000.0
2010-04-26 12:25:00,53.32,53.33,53.24,53.26,34100.0,37.9814,37.9885,37.9244,37.9387,34100.0
2010-04-26 12:30:00,53.27,53.41,53.25,53.4,24200.0,37.9458,38.0455,37.9316,38.0384,24200.0
2010-04-26 12:35:00,53.4,53.5,53.38,53.5,57200.0,38.0384,38.1096,38.0242,38.1096,57200.0
2010-04-26 12:40:00,53.49,53.5,53.43,53.45,20900.0,38.1025,38.1096,38.0598,38.074,20900.0
2010-04-26 12:45:00,53.45,53.48,53.44,53.46,14600.0,38.074,38.0954,38.0669,38.0811,14600.0
2010-04-26 12:50:00,53.46,53.46,53.38,53.41,16400.0,38.0811,38.0811,38.0242,38.0455,16400.0
2010-04-26 12:55:00,53.41,53.42,53.35,53.42,43300.0,38.0455,38.0527,38.0028,38.0527,43300.0
2010-04-26 13:00:00,53.42,53.42,53.35,53.36,16900.0,38.0527,38.0527,38.0028,38.0099,16900.0
2010-04-26 13:05:00,53.36,53.37,53.31,53.32,9700.0,38.0099,38.017,37.9743,37.9814,9700.0
2010-04-26 13:10:00,53.32,53.37,53.31,53.33,27100.0,37.9814,38.017,37.9743,37.9885,27100.0
2010-04-26 13:15:00,53.34,53.36,53.29,53.34,23200.0,37.9957,38.0099,37.96,37.9957,23200.0
2010-04-26 13:20:00,53.33,53.34,53.27,53.31,17600.0,37.9885,37.9957,37.9458,37.9743,17600.0
2010-04-26 13:25:00,53.31,53.33,53.27,53.27,18500.0,37.9743,37.9885,37.9458,37.9458,18500.0
2010-04-26 13:30:00,53.28,53.32,53.25,53.26,19900.0,37.9529,37.9814,37.9316,37.9387,19900.0
2010-04-26 13:35:00,53.27,53.29,53.2,53.28,28200.0,37.9458,37.96,37.8959,37.9529,28200.0
2010-04-26 13:40:00,53.27,53.3,53.23,53.29,15100.0,37.9458,37.9672,37.9173,37.96,15100.0
2010-04-26 13:45:00,53.29,53.31,53.27,53.3,15000.0,37.96,37.9743,37.9458,37.9672,15000.0
2010-04-26 13:50:00,53.3,53.31,53.24,53.28,15300.0,37.9672,37.9743,37.9244,37.9529,15300.0
2010-04-26 13:55:00,53.29,53.3,53.25,53.29,13200.0,37.96,37.9672,37.9316,37.96,13200.0
2010-04-26 14:00:00,53.28,53.31,53.24,53.24,19400.0,37.9529,37.9743,37.9244,37.9244,19400.0
2010-04-26 14:05:00,53.24,53.25,53.2,53.22,17400.0,37.9244,37.9316,37.8959,37.9102,17400.0
2010-04-26 14:10:00,53.22,53.29,53.21,53.29,16000.0,37.9102,37.96,37.9031,37.96,16000.0
2010-04-26 14:15:00,53.3,53.42,53.3,53.41,22500.0,37.9672,38.0527,37.9672,38.0455,22500.0
2010-04-26 14:20:00,53.41,53.47,53.36,53.47,28100.0,38.0455,38.0883,38.0099,38.0883,28100.0
2010-04-26 14:25:00,53.48,53.49,53.37,53.45,60600.0,38.0954,38.1025,38.017,38.074,60600.0
2010-04-26 14:30:00,53.43,53.44,53.34,53.34,20800.0,38.0598,38.0669,37.9957,37.9957,20800.0
2010-04-26 14:35:00,53.35,53.37,53.28,53.28,71100.0,38.0028,38.017,37.9529,37.9529,71100.0
2010-04-26 14:40:00,53.28,53.34,53.26,53.32,49500.0,37.9529,37.9957,37.9387,37.9814,49500.0
2010-04-26 14:45:00,53.32,53.39,53.32,53.35,28500.0,37.9814,38.0313,37.9814,38.0028,28500.0
2010-04-26 14:50:00,53.36,53.37,53.32,53.32,18500.0,38.0099,38.017,37.9814,37.9814,18500.0
2010-04-26 14:55:00,53.33,53.34,53.28,53.29,24700.0,37.9885,37.9957,37.9529,37.96,24700.0
2010-04-26 15:00:00,53.28,53.32,53.25,53.25,37900.0,37.9529,37.9814,37.9316,37.9316,37900.0
2010-04-26 15:05:00,53.25,53.25,53.21,53.21,26200.0,37.9316,37.9316,37.9031,37.9031,26200.0
2010-04-26 15:10:00,53.21,53.22,53.13,53.15,70100.0,37.9031,37.9102,37.8461,37.8603,70100.0
2010-04-26 15:15:00,53.14,53.18,53.09,53.09,49100.0,37.8532,37.8817,37.8176,37.8176,49100.0
2010-04-26 15:20:00,53.09,53.15,53.03,53.14,78900.0,37.8176,37.8603,37.7748,37.8532,78900.0
2010-04-26 15:25:00,53.15,53.19,53.13,53.14,38700.0,37.8603,37.8888,37.8461,37.8532,38700.0
2010-04-26 15:30:00,53.14,53.24,53.14,53.16,77000.0,37.8532,37.9244,37.8532,37.8674,77000.0
2010-04-26 15:35:00,53.16,53.26,53.15,53.22,66500.0,37.8674,37.9387,37.8603,37.9102,66500.0
2010-04-26 15:40:00,53.23,53.43,53.21,53.42,113700.0,37.9173,38.0598,37.9031,38.0527,113700.0
2010-04-26 15:45:00,53.41,53.42,53.29,53.33,144600.0,38.0455,38.0527,37.96,37.9885,144600.0
2010-04-26 15:50:00,53.33,53.33,53.23,53.27,160700.0,37.9885,37.9885,37.9173,37.9458,160700.0
2010-04-26 15:55:00,53.27,53.27,53.18,53.25,199000.0,37.9458,37.9458,37.8817,37.9316,199000.0
2010-04-27 09:30:00,53.22,53.25,52.77,52.96,244400.0,37.9102,37.9316,37.5896,37.725,244400.0
2010-04-27 09:35:00,52.95,52.97,52.45,52.46,206900.0,37.7179,37.7321,37.3617,37.3688,206900.0
2010-04-27 09:40:00,52.47,53.04,52.44,52.86,269900.0,37.3759,37.782,37.3546,37.6537,269900.0
2010-04-27 09:45:00,52.86,53.15,52.81,52.81,151200.0,37.6537,37.8603,37.6181,37.6181,151200.0
2010-04-27 09:50:00,52.8,52.86,52.6,52.68,111700.0,37.611,37.6537,37.4685,37.5255,111700.0
2010-04-27 09:55:00,52.68,52.87,52.66,52.84,43900.0,37.5255,37.6609,37.5113,37.6395,43900.0
2010-04-27 10:00:00,52.84,53.04,52.8,52.84,87200.0,37.6395,37.782,37.611,37.6395,87200.0
2010-04-27 10:05:00,52.86,53.01,52.81,53.0,56700.0,37.6537,37.7606,37.6181,37.7535,56700.0
2010-04-27 10:10:00,52.99,53.11,52.86,53.05,108300.0,37.7463,37.8318,37.6537,37.7891,108300.0
2010-04-27 10:15:00,53.05,53.14,53.02,53.08,102300.0,37.7891,37.8532,37.7677,37.8105,102300.0
2010-04-27 10:20:00,53.09,53.36,53.09,53.14,191600.0,37.8176,38.0099,37.8176,37.8532,191600.0
2010-04-27 10:25:00,53.15,53.25,53.04,53.09,122500.0,37.8603,37.9316,37.782,37.8176,122500.0
2010-04-27 10:30:00,53.09,53.21,53.04,53.19,95700.0,37.8176,37.9031,37.782,37.8888,95700.0
2010-04-27 10:35:00,53.18,53.45,53.14,53.44,134200.0,37.8817,38.074,37.8532,38.0669,134200.0
2010-04-27 10:40:00,53.43,53.56,53.38,53.51,166700.0,38.0598,38.1524,38.0242,38.1168,166700.0
2010-04-27 10:45:00,53.51,53.51,53.28,53.3,86600.0,38.1168,38.1168,37.9529,37.9672,86600.0
2010-04-27 10:50:00,53.31,53.34,53.02,53.04,174100.0,37.9743,37.9957,37.7677,37.782,174100.0
2010-04-27 10:55:00,53.05,53.16,52.98,53.02,189500.0,37.7891,37.8674,37.7392,37.7677,189500.0
2010-04-27 11:00:00,53.03,53.45,53.01,53.38,240500.0,37.7748,38.074,37.7606,38.0242,240500.0
2010-04-27 11:05:00,53.38,53.69,53.35,53.36,208500.0,38.0242,38.245,38.0028,38.0099,208500.0
2010-04-27 11:10:00,53.36,53.38,53.02,53.15,185100.0,38.0099,38.0242,37.7677,37.8603,185100.0
2010-04-27 11:15:00,53.14,53.19,52.95,53.1,99700.0,37.8532,37.8888,37.7179,37.8247,99700.0
2010-04-27 11:20:00,53.09,53.23,52.8,52.8,180100.0,37.8176,37.9173,37.611,37.611,180100.0
2010-04-27 11:25:00,52.83,52.83,52.23,52.38,290000.0,37.6324,37.6324,37.205,37.3118,290000.0
2010-04-27 11:30:00,52.42,52.58,52.13,52.53,259500.0,37.3403,37.4543,37.1337,37.4187,259500.0
2010-04-27 11:35:00,52.53,52.61,52.44,52.5,98800.0,37.4187,37.4757,37.3546,37.3973,98800.0
2010-04-27 11:40:00,52.5,52.66,52.46,52.5,78700.0,37.3973,37.5113,37.3688,37.3973,78700.0
2010-04-27 11:45:00,52.51,52.64,52.38,52.4,85300.0,37.4044,37.497,37.3118,37.3261,85300.0
2010-04-27 11:50:00,52.39,52.61,52.37,52.53,82000.0,37.319,37.4757,37.3047,37.4187,82000.0
2010-04-27 11:55:00,52.52,52.64,52.35,52.37,79300.0,37.4116,37.497,37.2905,37.3047,79300.0
2010-04-27 12:00:00,52.37,52.7,52.33,52.65,124400.0,37.3047,37.5398,37.2762,37.5042,124400.0
2010-04-27 12:05:00,52.66,52.71,52.55,52.6,56400.0,37.5113,37.5469,37.4329,37.4685,56400.0
2010-04-27 12:10:00,52.6,52.61,52.17,52.24,135000.0,37.4685,37.4757,37.1622,37.2121,135000.0
2010-04-27 12:15:00,52.25,52.46,52.25,52.36,47300.0,37.2192,37.3688,37.2192,37.2976,47300.0
2010-04-27 12:20:00,52.36,52.56,52.36,52.52,45400.0,37.2976,37.44,37.2976,37.4116,45400.0
2010-04-27 12:25:00,52.52,52.53,52.38,52.41,54200.0,37.4116,37.4187,37.3118,37.3332,54200.0
2010-04-27 12:30:00,52.43,52.55,52.35,52.55,74900.0,37.3474,37.4329,37.2905,37.4329,74900.0
2010-04-27 12:35:00,52.55,52.69,52.54,52.65,76100.0,37.4329,37.5327,37.4258,37.5042,76100.0
2010-04-27 12:40:00,52.64,52.71,52.54,52.7,58200.0,37.497,37.5469,37.4258,37.5398,58200.0
2010-04-27 12:45:00,52.69,52.69,52.56,52.6,39300.0,37.5327,37.5327,37.44,37.4685,39300.0
2010-04-27 12:50:00,52.6,52.65,52.55,52.63,33600.0,37.4685,37.5042,37.4329,37.4899,33600.0
2010-04-27 12:55:00,52.63,52.65,52.56,52.64,45300.0,37.4899,37.5042,37.44,37.497,45300.0
2010-04-27 13:00:00,52.64,52.69,52.62,52.65,49700.0,37.497,37.5327,37.4828,37.5042,49700.0
2010-04-27 13:05:00,52.65,52.7,52.57,52.64,50100.0,37.5042,37.5398,37.4472,37.497,50100.0
2010-04-27 13:10:00,52.64,52.67,52.59,52.63,49500.0,37.497,37.5184,37.4614,37.4899,49500.0
2010-04-27 13:15:00,52.63,52.8,52.58,52.79,60300.0,37.4899,37.611,37.4543,37.6039,60300.0
2010-04-27 13:20:00,52.79,52.89,52.79,52.85,110200.0,37.6039,37.6751,37.6039,37.6466,110200.0
2010-04-27 13:25:00,52.85,52.97,52.79,52.89,69200.0,37.6466,37.7321,37.6039,37.6751,69200.0
2010-04-27 13:30:00,52.88,52.93,52.69,52.72,91600.0,37.668,37.7036,37.5327,37.554,91600.0
2010-04-27 13:35:00,52.72,52.81,52.69,52.72,81800.0,37.554,37.6181,37.5327,37.554,81800.0
2010-04-27 13:40:00,52.7,52.75,52.68,52.74,51400.0,37.5398,37.5754,37.5255,37.5683,51400.0
2010-04-27 13:45:00,52.74,52.85,52.72,52.81,46200.0,37.5683,37.6466,37.554,37.6181,46200.0
2010-04-27 13:50:00,52.81,52.88,52.74,52.87,47800.0,37.6181,37.668,37.5683,37.6609,47800.0
2010-04-27 13:55:00,52.87,52.91,52.82,52.89,65400.0,37.6609,37.6894,37.6253,37.6751,65400.0
2010-04-27 14:00:00,52.89,52.89,52.72,52.77,119300.0,37.6751,37.6751,37.554,37.5896,119300.0
2010-04-27 14:05:00,52.78,52.83,52.7,52.7,65000.0,37.5968,37.6324,37.5398,37.5398,65000.0
2010-04-27 14:10:00,52.7,52.77,52.68,52.74,36600.0,37.5398,37.5896,37.5255,37.5683,36600.0
2010-04-27 14:15:00,52.74,52.82,52.7,52.73,67200.0,37.5683,37.6253,37.5398,37.5611,67200.0
2010-04-27 14:20:00,52.73,52.82,52.69,52.77,65700.0,37.5611,37.6253,37.5327,37.5896,65700.0
2010-04-27 14:25:00,52.77,52.84,52.75,52.76,82200.0,37.5896,37.6395,37.5754,37.5825,82200.0
2010-04-27 14:30:00,52.76,52.79,52.73,52.77,80900.0,37.5825,37.6039,37.5611,37.5896,80900.0
2010-04-27 14:35:00,52.76,52.8,52.69,52.77,68000.0,37.5825,37.611,37.5327,37.5896,68000.0
2010-04-27 14:40:00,52.77,52.9,52.74,52.87,90900.0,37.5896,37.6822,37.5683,37.6609,90900.0
2010-04-27 14:45:00,52.87,52.93,52.79,52.79,140300.0,37.6609,37.7036,37.6039,37.6039,140300.0
2010-04-27 14:50:00,52.8,53.06,52.74,53.05,134200.0,37.611,37.7962,37.5683,37.7891,134200.0
2010-04-27 14:55:00,53.06,53.1,52.95,53.07,100400.0,37.7962,37.8247,37.7179,37.8033,100400.0
2010-04-27 15:00:00,53.07,53.44,53.01,53.38,325600.0,37.8033,38.0669,37.7606,38.0242,325600.0
2010-04-27 15:05:00,53.38,53.52,53.35,53.51,142100.0,38.0242,38.1239,38.0028,38.1168,142100.0
2010-04-27 15:10:00,53.5,53.6,53.46,53.54,133400.0,38.1096,38.1809,38.0811,38.1381,133400.0
2010-04-27 15:15:00,53.53,53.67,53.5,53.65,129300.0,38.131,38.2307,38.1096,38.2165,129300.0
2010-04-27 15:20:00,53.66,53.8,53.64,53.74,152100.0,38.2236,38.3233,38.2094,38.2806,152100.0
2010-04-27 15:25:00,53.75,53.89,53.63,53.71,180100.0,38.2877,38.3874,38.2022,38.2592,180100.0
2010-04-27 15:30:00,53.7,53.71,53.47,53.54,236100.0,38.2521,38.2592,38.0883,38.1381,236100.0
2010-04-27 15:35:00,53.54,53.84,53.52,53.81,294600.0,38.1381,38.3518,38.1239,38.3305,294600.0
2010-04-27 15:40:00,53.81,53.81,53.6,53.78,232400.0,38.3305,38.3305,38.1809,38.3091,232400.0
2010-04-27 15:45:00,53.78,53.78,53.56,53.62,286900.0,38.3091,38.3091,38.1524,38.1951,286900.0
2010-04-27 15:50:00,53.63,53.66,53.17,53.21,609000.0,38.2022,38.2236,37.8746,37.9031,609000.0
2010-04-27 15:55:00,53.23,53.39,53.19,53.22,494200.0,37.9173,38.0313,37.8888,37.9102,494200.0
2010-04-28 09:30:00,53.48,53.9,53.3,53.57,312800.0,38.0954,38.3946,37.9672,38.1595,312800.0
2010-04-28 09:35:00,53.56,53.95,53.47,53.47,242000.0,38.1524,38.4302,38.0883,38.0883,242000.0
2010-04-28 09:40:00,53.51,53.94,53.49,53.94,150600.0,38.1168,38.4231,38.1025,38.4231,150600.0
2010-04-28 09:45:00,53.93,54.11,53.78,54.06,208500.0,38.4159,38.5442,38.3091,38.5085,208500.0
2010-04-28 09:50:00,54.06,54.15,53.65,53.67,291100.0,38.5085,38.5727,38.2165,38.2307,291100.0
2010-04-28 09:55:00,53.67,53.88,53.59,53.88,154500.0,38.2307,38.3803,38.1737,38.3803,154500.0
2010-04-28 10:00:00,53.88,53.88,53.62,53.65,131500.0,38.3803,38.3803,38.1951,38.2165,131500.0
2010-04-28 10:05:00,53.65,53.81,53.58,53.73,110900.0,38.2165,38.3305,38.1666,38.2735,110900.0
2010-04-28 10:10:00,53.72,53.99,53.66,53.92,172400.0,38.2664,38.4587,38.2236,38.4088,172400.0
2010-04-28 10:15:00,53.92,54.08,53.9,54.01,133700.0,38.4088,38.5228,38.3946,38.4729,133700.0
2010-04-28 10:20:00,54.02,54.33,54.01,54.32,171900.0,38.48,38.7009,38.4729,38.6937,171900.0
2010-04-28 10:25:00,54.32,54.49,54.18,54.44,191500.0,38.6937,38.8148,38.594,38.7792,191500.0
2010-04-28 10:30:00,54.45,54.64,54.45,54.49,251100.0,38.7864,38.9217,38.7864,38.8148,251100.0
2010-04-28 10:35:00,54.49,54.58,54.41,54.53,158800.0,38.8148,38.879,38.7579,38.8433,158800.0
2010-04-28 10:40:00,54.51,54.56,54.27,54.32,119100.0,38.8291,38.8647,38.6581,38.6937,119100.0
2010-04-28 10:45:00,54.32,54.52,54.32,54.44,176900.0,38.6937,38.8362,38.6937,38.7792,176900.0
2010-04-28 10:50:00,54.44,54.99,54.44,54.98,344000.0,38.7792,39.171,38.7792,39.1639,344000.0
2010-04-28 10:55:00,54.98,55.54,54.96,55.51,461900.0,39.1639,39.5628,39.1496,39.5414,461900.0
2010-04-28 11:00:00,55.5,55.51,55.26,55.32,255200.0,39.5343,39.5414,39.3633,39.4061,255200.0
2010-04-28 11:05:00,55.31,55.31,55.11,55.19,184800.0,39.399,39.399,39.2565,39.3135,184800.0
2010-04-28 11:10:00,55.19,55.23,55.06,55.22,113000.0,39.3135,39.342,39.2209,39.3348,113000.0
2010-04-28 11:15:00,55.23,55.4,55.18,55.38,102100.0,39.342,39.4631,39.3064,39.4488,102100.0
2010-04-28 11:20:00,55.38,55.42,55.32,55.41,114500.0,39.4488,39.4773,39.4061,39.4702,114500.0
2010-04-28 11:25:00,55.41,55.48,55.03,55.28,290800.0,39.4702,39.5201,39.1995,39.3776,290800.0
2010-04-28 11:30:00,55.27,55.5,55.17,55.32,206300.0,39.3705,39.5343,39.2992,39.4061,206300.0
2010-04-28 11:35:00,55.32,55.33,54.84,55.03,287200.0,39.4061,39.4132,39.0642,39.1995,287200.0
2010-04-28 11:40:00,55.03,55.24,55.0,55.06,163300.0,39.1995,39.3491,39.1781,39.2209,163300.0
2010-04-28 11:45:00,55.06,55.27,55.03,55.24,134700.0,39.2209,39.3705,39.1995,39.3491,134700.0
2010-04-28 11:50:00,55.24,55.3,55.15,55.21,113300.0,39.3491,39.3918,39.285,39.3277,113300.0
2010-04-28 11:55:00,55.2,55.25,55.15,55.18,134100.0,39.3206,39.3562,39.285,39.3064,134100.0
2010-04-28 12:00:00,55.18,55.28,55.16,55.22,168800.0,39.3064,39.3776,39.2921,39.3348,168800.0
2010-04-28 12:05:00,55.23,55.28,55.19,55.26,115700.0,39.342,39.3776,39.3135,39.3633,115700.0
2010-04-28 12:10:00,55.26,55.31,55.21,55.23,187000.0,39.3633,39.399,39.3277,39.342,187000.0
2010-04-28 12:15:00,55.22,55.27,55.18,55.25,97700.0,39.3348,39.3705,39.3064,39.3562,97700.0
2010-04-28 12:20:00,55.25,55.28,55.18,55.26,102700.0,39.3562,39.3776,39.3064,39.3633,102700.0
2010-04-28 12:25:00,55.26,55.38,55.25,55.37,155800.0,39.3633,39.4488,39.3562,39.4417,155800.0
2010-04-28 12:30:00,55.37,55.39,55.25,55.27,39100.0,39.4417,39.4559,39.3562,39.3705,39100.0
2010-04-28 12:35:00,55.28,55.36,55.27,55.34,40300.0,39.3776,39.4346,39.3705,39.4203,40300.0
2010-04-28 12:40:00,55.34,55.36,55.3,55.33,44700.0,39.4203,39.4346,39.3918,39.4132,44700.0
2010-04-28 12:45:00,55.33,55.41,55.25,55.28,102500.0,39.4132,39.4702,39.3562,39.3776,102500.0
2010-04-28 12:50:00,55.28,55.43,55.22,55.39,83200.0,39.3776,39.4844,39.3348,39.4559,83200.0
2010-04-28 12:55:00,55.39,55.46,55.33,55.38,111800.0,39.4559,39.5058,39.4132,39.4488,111800.0
2010-04-28 13:00:00,55.39,55.4,55.31,55.34,27200.0,39.4559,39.4631,39.399,39.4203,27200.0
2010-04-28 13:05:00,55.33,55.34,55.16,55.17,56400.0,39.4132,39.4203,39.2921,39.2992,56400.0
2010-04-28 13:10:00,55.17,55.22,55.12,55.15,63700.0,39.2992,39.3348,39.2636,39.285,63700.0
2010-04-28 13:15:00,55.15,55.26,55.14,55.23,55500.0,39.285,39.3633,39.2779,39.342,55500.0
2010-04-28 13:20:00,55.23,55.28,55.18,55.25,57300.0,39.342,39.3776,39.3064,39.3562,57300.0
2010-04-28 13:25:00,55.25,55.27,55.11,55.12,33900.0,39.3562,39.3705,39.2565,39.2636,33900.0
2010-04-28 13:30:00,55.13,55.15,55.05,55.06,69900.0,39.2707,39.285,39.2137,39.2209,69900.0
2010-04-28 13:35:00,55.05,55.1,55.04,55.07,72100.0,39.2137,39.2494,39.2066,39.228,72100.0
2010-04-28 13:40:00,55.07,55.1,55.04,55.09,40800.0,39.228,39.2494,39.2066,39.2422,40800.0
2010-04-28 13:45:00,55.09,55.15,55.09,55.09,53100.0,39.2422,39.285,39.2422,39.2422,53100.0
2010-04-28 13:50:00,55.09,55.13,55.07,55.11,44200.0,39.2422,39.2707,39.228,39.2565,44200.0
2010-04-28 13:55:00,55.11,55.13,55.05,55.05,68000.0,39.2565,39.2707,39.2137,39.2137,68000.0
2010-04-28 14:00:00,55.05,55.1,55.01,55.08,73000.0,39.2137,39.2494,39.1853,39.2351,73000.0
2010-04-28 14:05:00,55.08,55.12,55.06,55.07,37600.0,39.2351,39.2636,39.2209,39.228,37600.0
2010-04-28 14:10:00,55.06,55.3,55.03,55.3,89000.0,39.2209,39.3918,39.1995,39.3918,89000.0
2010-04-28 14:15:00,55.3,55.4,55.14,55.23,120700.0,39.3918,39.4631,39.2779,39.342,120700.0
2010-04-28 14:20:00,55.23,55.49,55.17,55.4,121800.0,39.342,39.5272,39.2992,39.4631,121800.0
2010-04-28 14:25:00,55.4,55.46,55.28,55.28,134300.0,39.4631,39.5058,39.3776,39.3776,134300.0
2010-04-28 14:30:00,55.27,55.36,55.19,55.31,174700.0,39.3705,39.4346,39.3135,39.399,174700.0
2010-04-28 14:35:00,55.31,55.36,55.25,55.32,104900.0,39.399,39.4346,39.3562,39.4061,104900.0
2010-04-28 14:40:00,55.33,55.38,55.28,55.34,76000.0,39.4132,39.4488,39.3776,39.4203,76000.0
2010-04-28 14:45:00,55.35,55.38,55.16,55.19,131700.0,39.4274,39.4488,39.2921,39.3135,131700.0
2010-04-28 14:50:00,55.17,55.36,53.72,55.32,154900.0,39.2992,39.4346,38.2664,39.4061,154900.0
2010-04-28 14:55:00,55.32,55.37,55.28,55.33,123900.0,39.4061,39.4417,39.3776,39.4132,123900.0
2010-04-28 15:00:00,55.33,55.42,55.33,55.36,102200.0,39.4132,39.4773,39.4132,39.4346,102200.0
2010-04-28 15:05:00,55.36,55.4,55.29,55.3,77100.0,39.4346,39.4631,39.3847,39.3918,77100.0
2010-04-28 15:10:00,55.3,55.32,55.22,55.27,117300.0,39.3918,39.4061,39.3348,39.3705,117300.0
2010-04-28 15:15:00,55.29,55.29,55.17,55.22,92800.0,39.3847,39.3847,39.2992,39.3348,92800.0
2010-04-28 15:20:00,55.22,55.31,55.19,55.27,101000.0,39.3348,39.399,39.3135,39.3705,101000.0
2010-04-28 15:25:00,55.28,55.33,55.23,55.25,92200.0,39.3776,39.4132,39.342,39.3562,92200.0
2010-04-28 15:30:00,55.25,55.27,55.14,55.17,132500.0,39.3562,39.3705,39.2779,39.2992,132500.0
2010-04-28 15:35:00,55.16,55.16,54.92,54.93,160500.0,39.2921,39.2921,39.1211,39.1283,160500.0
2010-04-28 15:40:00,54.94,54.94,54.76,54.85,216000.0,39.1354,39.1354,39.0072,39.0713,216000.0
2010-04-28 15:45:00,54.84,54.84,54.58,54.59,293200.0,39.0642,39.0642,38.879,38.8861,293200.0
2010-04-28 15:50:00,54.58,54.69,54.55,54.66,283800.0,38.879,38.9573,38.8576,38.9359,283800.0
2010-04-28 15:55:00,54.67,54.8,54.65,54.79,435100.0,38.9431,39.0357,38.9288,39.0285,435100.0
2010-04-29 09:30:00,55.1,55.24,54.83,55.15,320100.0,39.2494,39.3491,39.057,39.285,320100.0
2010-04-29 09:35:00,55.15,55.35,55.09,55.35,178600.0,39.285,39.4274,39.2422,39.4274,178600.0
2010-04-29 09:40:00,55.34,55.64,55.33,55.6,212000.0,39.4203,39.634,39.4132,39.6055,212000.0
2010-04-29 09:45:00,55.6,55.66,55.52,55.54,101000.0,39.6055,39.6483,39.5485,39.5628,101000.0
2010-04-29 09:50:00,55.55,55.56,55.39,55.4,185500.0,39.5699,39.577,39.4559,39.4631,185500.0
2010-04-29 09:55:00,55.42,55.42,55.14,55.18,159100.0,39.4773,39.4773,39.2779,39.3064,159100.0
2010-04-29 10:00:00,55.19,55.67,55.18,55.67,220900.0,39.3135,39.6554,39.3064,39.6554,220900.0
2010-04-29 10:05:00,55.67,55.8,55.62,55.72,217000.0,39.6554,39.748,39.6198,39.691,217000.0
2010-04-29 10:10:00,55.71,55.77,55.65,55.73,180300.0,39.6839,39.7266,39.6411,39.6981,180300.0
2010-04-29 10:15:00,55.73,56.02,55.66,56.0,227800.0,39.6981,39.9047,39.6483,39.8905,227800.0
2010-04-29 10:20:00,55.99,56.19,55.99,56.15,282400.0,39.8833,40.0258,39.8833,39.9973,282400.0
2010-04-29 10:25:00,56.15,56.25,56.07,56.25,147300.0,39.9973,40.0685,39.9403,40.0685,147300.0
2010-04-29 10:30:00,56.22,56.25,56.05,56.07,183900.0,40.0472,40.0685,39.9261,39.9403,183900.0
2010-04-29 10:35:00,56.08,56.23,56.0,56.2,98700.0,39.9474,40.0543,39.8905,40.0329,98700.0
2010-04-29 10:40:00,56.2,56.22,56.09,56.22,113400.0,40.0329,40.0472,39.9546,40.0472,113400.0
2010-04-29 10:45:00,56.22,56.25,56.14,56.2,76700.0,40.0472,40.0685,39.9902,40.0329,76700.0
2010-04-29 10:50:00,56.21,56.32,56.13,56.16,166300.0,40.0401,40.1184,39.9831,40.0044,166300.0
2010-04-29 10:55:00,56.15,56.17,56.04,56.06,137300.0,39.9973,40.0116,39.919,39.9332,137300.0
2010-04-29 11:00:00,56.05,56.1,55.91,55.91,73200.0,39.9261,39.9617,39.8264,39.8264,73200.0
2010-04-29 11:05:00,55.91,55.91,55.74,55.86,234900.0,39.8264,39.8264,39.7053,39.7907,234900.0
2010-04-29 11:10:00,55.86,55.88,55.75,55.75,99100.0,39.7907,39.805,39.7124,39.7124,99100.0
2010-04-29 11:15:00,55.75,55.79,55.64,55.77,155100.0,39.7124,39.7409,39.634,39.7266,155100.0
2010-04-29 11:20:00,55.76,55.8,55.7,55.76,103400.0,39.7195,39.748,39.6768,39.7195,103400.0
2010-04-29 11:25:00,55.77,55.81,55.64,55.81,138100.0,39.7266,39.7551,39.634,39.7551,138100.0
2010-04-29 11:30:00,55.8,55.87,55.75,55.83,86900.0,39.748,39.7979,39.7124,39.7694,86900.0
2010-04-29 11:35:00,55.82,55.83,55.76,55.8,85600.0,39.7622,39.7694,39.7195,39.748,85600.0
2010-04-29 11:40:00,55.8,55.94,55.78,55.91,64400.0,39.748,39.8477,39.7337,39.8264,64400.0
2010-04-29 11:45:00,55.91,55.94,55.83,55.88,70800.0,39.8264,39.8477,39.7694,39.805,70800.0
2010-04-29 11:50:00,55.88,55.91,55.85,55.88,87100.0,39.805,39.8264,39.7836,39.805,87100.0
2010-04-29 11:55:00,55.87,56.05,55.84,56.04,69400.0,39.7979,39.9261,39.7765,39.919,69400.0
2010-04-29 12:00:00,56.04,56.18,56.01,56.11,91200.0,39.919,40.0187,39.8976,39.9688,91200.0
2010-04-29 12:05:00,56.11,56.17,56.04,56.1,61900.0,39.9688,40.0116,39.919,39.9617,61900.0
2010-04-29 12:10:00,56.09,56.11,56.02,56.02,44000.0,39.9546,39.9688,39.9047,39.9047,44000.0
2010-04-29 12:15:00,56.02,56.03,55.99,56.0,57800.0,39.9047,39.9118,39.8833,39.8905,57800.0
2010-04-29 12:20:00,55.99,56.02,55.86,55.86,38300.0,39.8833,39.9047,39.7907,39.7907,38300.0
2010-04-29 12:25:00,55.86,55.87,55.76,55.85,60800.0,39.7907,39.7979,39.7195,39.7836,60800.0
2010-04-29 12:30:00,55.85,55.85,55.75,55.82,41900.0,39.7836,39.7836,39.7124,39.7622,41900.0
2010-04-29 12:35:00,55.82,55.82,55.74,55.77,34400.0,39.7622,39.7622,39.7053,39.7266,34400.0
2010-04-29 12:40:00,55.77,55.91,55.76,55.85,86900.0,39.7266,39.8264,39.7195,39.7836,86900.0
2010-04-29 12:45:00,55.85,55.88,55.8,55.85,68200.0,39.7836,39.805,39.748,39.7836,68200.0
2010-04-29 12:50:00,55.85,55.93,55.83,55.85,63500.0,39.7836,39.8406,39.7694,39.7836,63500.0
2010-04-29 12:55:00,55.85,55.9,55.84,55.88,43700.0,39.7836,39.8192,39.7765,39.805,43700.0
2010-04-29 13:00:00,55.89,55.94,55.89,55.91,46600.0,39.8121,39.8477,39.8121,39.8264,46600.0
2010-04-29 13:05:00,55.91,55.93,55.85,55.91,41900.0,39.8264,39.8406,39.7836,39.8264,41900.0
2010-04-29 13:10:00,55.91,55.98,55.91,55.98,49000.0,39.8264,39.8762,39.8264,39.8762,49000.0
2010-04-29 13:15:00,55.99,56.09,55.98,56.09,90600.0,39.8833,39.9546,39.8762,39.9546,90600.0
2010-04-29 13:20:00,56.1,56.19,56.06,56.06,54500.0,39.9617,40.0258,39.9332,39.9332,54500.0
2010-04-29 13:25:00,56.08,56.12,55.95,55.95,52900.0,39.9474,39.9759,39.8548,39.8548,52900.0
2010-04-29 13:30:00,55.95,56.05,55.95,56.02,33100.0,39.8548,39.9261,39.8548,39.9047,33100.0
2010-04-29 13:35:00,56.01,56.05,55.99,56.0,26500.0,39.8976,39.9261,39.8833,39.8905,26500.0
2010-04-29 13:40:00,56.0,56.01,55.94,55.98,20700.0,39.8905,39.8976,39.8477,39.8762,20700.0
2010-04-29 13:45:00,55.98,56.01,55.97,56.0,27400.0,39.8762,39.8976,39.8691,39.8905,27400.0
2010-04-29 13:50:00,55.99,56.08,55.97,56.07,28500.0,39.8833,39.9474,39.8691,39.9403,28500.0
2010-04-29 13:55:00,56.07,56.13,56.06,56.12,68200.0,39.9403,39.9831,39.9332,39.9759,68200.0
2010-04-29 14:00:00,56.12,56.18,56.09,56.15,84500.0,39.9759,40.0187,39.9546,39.9973,84500.0
2010-04-29 14:05:00,56.14,56.25,56.09,56.24,74000.0,39.9902,40.0685,39.9546,40.0614,74000.0
2010-04-29 14:10:00,56.24,56.31,56.21,56.31,80900.0,40.0614,40.1113,40.0401,40.1113,80900.0
2010-04-29 14:15:00,56.3,56.4,56.3,56.39,139100.0,40.1042,40.1754,40.1042,40.1683,139100.0
2010-04-29 14:20:00,56.4,56.52,56.37,56.41,149300.0,40.1754,40.2609,40.154,40.1825,149300.0
2010-04-29 14:25:00,56.41,56.45,56.24,56.27,155400.0,40.1825,40.211,40.0614,40.0828,155400.0
2010-04-29 14:30:00,56.26,56.37,56.26,56.31,96600.0,40.0757,40.154,40.0757,40.1113,96600.0
2010-04-29 14:35:00,56.31,56.35,56.26,56.29,97600.0,40.1113,40.1398,40.0757,40.097,97600.0
2010-04-29 14:40:00,56.28,56.29,56.11,56.12,91200.0,40.0899,40.097,39.9688,39.9759,91200.0
2010-04-29 14:45:00,56.11,56.11,56.04,56.06,70500.0,39.9688,39.9688,39.919,39.9332,70500.0
2010-04-29 14:50:00,56.05,56.07,55.9,55.92,90300.0,39.9261,39.9403,39.8192,39.8335,90300.0
2010-04-29 14:55:00,55.93,55.93,55.82,55.83,88100.0,39.8406,39.8406,39.7622,39.7694,88100.0
2010-04-29 15:00:00,55.83,55.84,55.65,55.65,157800.0,39.7694,39.7765,39.6411,39.6411,157800.0
2010-04-29 15:05:00,55.65,55.82,55.65,55.79,117500.0,39.6411,39.7622,39.6411,39.7409,117500.0
2010-04-29 15:10:00,55.78,55.8,55.69,55.71,110800.0,39.7337,39.748,39.6696,39.6839,110800.0
2010-04-29 15:15:00,55.7,55.71,55.54,55.54,198900.0,39.6768,39.6839,39.5628,39.5628,198900.0
2010-04-29 15:20:00,55.55,55.61,55.5,55.59,131200.0,39.5699,39.6127,39.5343,39.5984,131200.0
2010-04-29 15:25:00,55.59,55.69,55.59,55.63,187200.0,39.5984,39.6696,39.5984,39.6269,187200.0
2010-04-29 15:30:00,55.64,55.68,55.59,55.6,118200.0,39.634,39.6625,39.5984,39.6055,118200.0
2010-04-29 15:35:00,55.59,55.7,55.59,55.68,134400.0,39.5984,39.6768,39.5984,39.6625,134400.0
2010-04-29 15:40:00,55.68,55.75,55.65,55.69,100900.0,39.6625,39.7124,39.6411,39.6696,100900.0
2010-04-29 15:45:00,55.69,55.76,55.67,55.73,185300.0,39.6696,39.7195,39.6554,39.6981,185300.0
2010-04-29 15:50:00,55.72,55.92,55.7,55.89,290600.0,39.691,39.8335,39.6768,39.8121,290600.0
2010-04-29 15:55:00,55.89,55.9,55.8,55.82,270900.0,39.8121,39.8192,39.748,39.7622,270900.0
2010-04-30 09:30:00,56.56,56.56,56.25,56.5,284500.0,40.2894,40.2894,40.0685,40.2466,284500.0
2010-04-30 09:35:00,56.5,56.53,56.24,56.28,150400.0,40.2466,40.268,40.0614,40.0899,150400.0
2010-04-30 09:40:00,56.28,56.57,56.24,56.55,216200.0,40.0899,40.2965,40.0614,40.2822,216200.0
2010-04-30 09:45:00,56.55,56.75,56.5,56.58,178200.0,40.2822,40.4247,40.2466,40.3036,178200.0
2010-04-30 09:50:00,56.57,56.64,56.39,56.45,102900.0,40.2965,40.3464,40.1683,40.211,102900.0
2010-04-30 09:55:00,56.46,56.47,56.2,56.22,127400.0,40.2181,40.2253,40.0329,40.0472,127400.0
2010-04-30 10:00:00,56.2,56.27,55.89,55.93,141200.0,40.0329,40.0828,39.8121,39.8406,141200.0
2010-04-30 10:05:00,55.92,56.26,55.9,56.17,198100.0,39.8335,40.0757,39.8192,40.0116,198100.0
2010-04-30 10:10:00,56.16,56.41,56.14,56.27,144900.0,40.0044,40.1825,39.9902,40.0828,144900.0
2010-04-30 10:15:00,56.28,56.43,56.17,56.33,248000.0,40.0899,40.1968,40.0116,40.1255,248000.0
2010-04-30 10:20:00,56.32,56.61,56.31,56.55,146700.0,40.1184,40.325,40.1113,40.2822,146700.0
2010-04-30 10:25:00,56.53,56.65,56.44,56.58,87600.0,40.268,40.3535,40.2039,40.3036,87600.0
2010-04-30 10:30:00,56.57,56.75,56.53,56.74,102100.0,40.2965,40.4247,40.268,40.4176,102100.0
2010-04-30 10:35:00,56.73,56.87,56.67,56.87,126600.0,40.4105,40.5102,40.3677,40.5102,126600.0
2010-04-30 10:40:00,56.87,56.96,56.85,56.95,116500.0,40.5102,40.5743,40.4959,40.5672,116500.0
2010-04-30 10:45:00,56.94,57.05,56.89,56.98,208400.0,40.5601,40.6384,40.5244,40.5885,208400.0
2010-04-30 10:50:00,56.97,56.99,56.65,56.65,105700.0,40.5814,40.5957,40.3535,40.3535,105700.0
2010-04-30 10:55:00,56.65,56.78,56.57,56.73,105100.0,40.3535,40.4461,40.2965,40.4105,105100.0
2010-04-30 11:00:00,56.73,56.76,56.55,56.57,86800.0,40.4105,40.4318,40.2822,40.2965,86800.0
2010-04-30 11:05:00,56.57,56.59,56.45,56.52,104900.0,40.2965,40.3107,40.211,40.2609,104900.0
2010-04-30 11:10:00,56.52,56.65,56.49,56.64,60500.0,40.2609,40.3535,40.2395,40.3464,60500.0
2010-04-30 11:15:00,56.65,56.67,56.49,56.52,125800.0,40.3535,40.3677,40.2395,40.2609,125800.0
2010-04-30 11:20:00,56.53,56.62,56.46,56.6,78300.0,40.268,40.3321,40.2181,40.3179,78300.0
2010-04-30 11:25:00,56.59,56.7,56.57,56.66,72700.0,40.3107,40.3891,40.2965,40.3606,72700.0
2010-04-30 11:30:00,56.66,56.82,56.65,56.8,61500.0,40.3606,40.4746,40.3535,40.4603,61500.0
2010-04-30 11:35:00,56.8,56.81,56.65,56.68,51300.0,40.4603,40.4674,40.3535,40.3748,51300.0
2010-04-30 11:40:00,56.67,56.76,56.66,56.7,63200.0,40.3677,40.4318,40.3606,40.3891,63200.0
2010-04-30 11:45:00,56.69,56.84,56.67,56.73,45800.0,40.382,40.4888,40.3677,40.4105,45800.0
2010-04-30 11:50:00,56.73,56.77,56.61,56.67,48900.0,40.4105,40.439,40.325,40.3677,48900.0
2010-04-30 11:55:00,56.67,56.71,56.63,56.67,29000.0,40.3677,40.3962,40.3392,40.3677,29000.0
2010-04-30 12:00:00,56.67,56.74,56.62,56.73,69400.0,40.3677,40.4176,40.3321,40.4105,69400.0
2010-04-30 12:05:00,56.73,56.77,56.65,56.65,53000.0,40.4105,40.439,40.3535,40.3535,53000.0
2010-04-30 12:10:00,56.65,56.69,56.54,56.57,67400.0,40.3535,40.382,40.2751,40.2965,67400.0
2010-04-30 12:15:00,56.57,56.63,56.48,56.51,66700.0,40.2965,40.3392,40.2324,40.2537,66700.0
2010-04-30 12:20:00,56.51,56.51,56.35,56.49,93700.0,40.2537,40.2537,40.1398,40.2395,93700.0
2010-04-30 12:25:00,56.49,56.52,56.34,56.36,70600.0,40.2395,40.2609,40.1327,40.1469,70600.0
2010-04-30 12:30:00,56.36,56.49,56.35,56.44,50900.0,40.1469,40.2395,40.1398,40.2039,50900.0
2010-04-30 12:35:00,56.43,56.46,56.22,56.22,91700.0,40.1968,40.2181,40.0472,40.0472,91700.0
2010-04-30 12:40:00,56.22,56.39,56.22,56.3,79100.0,40.0472,40.1683,40.0472,40.1042,79100.0
2010-04-30 12:45:00,56.29,56.35,56.26,56.29,29900.0,40.097,40.1398,40.0757,40.097,29900.0
2010-04-30 12:50:00,56.29,56.35,56.22,56.24,44900.0,40.097,40.1398,40.0472,40.0614,44900.0
2010-04-30 12:55:00,56.24,56.26,56.1,56.22,64300.0,40.0614,40.0757,39.9617,40.0472,64300.0
2010-04-30 13:00:00,56.22,56.31,56.22,56.29,60000.0,40.0472,40.1113,40.0472,40.097,60000.0
2010-04-30 13:05:00,56.27,56.31,56.11,56.22,66300.0,40.0828,40.1113,39.9688,40.0472,66300.0
2010-04-30 13:10:00,56.21,56.28,56.18,56.24,32800.0,40.0401,40.0899,40.0187,40.0614,32800.0
2010-04-30 13:15:00,56.24,56.47,56.22,56.46,52300.0,40.0614,40.2253,40.0472,40.2181,52300.0
2010-04-30 13:20:00,56.46,56.5,56.43,56.49,77000.0,40.2181,40.2466,40.1968,40.2395,77000.0
2010-04-30 13:25:00,56.48,56.54,56.45,56.52,50000.0,40.2324,40.2751,40.211,40.2609,50000.0
2010-04-30 13:30:00,56.52,56.54,56.42,56.47,36700.0,40.2609,40.2751,40.1896,40.2253,36700.0
2010-04-30 13:35:00,56.47,56.54,56.45,56.49,50200.0,40.2253,40.2751,40.211,40.2395,50200.0
2010-04-30 13:40:00,56.49,56.55,56.43,56.5,50400.0,40.2395,40.2822,40.1968,40.2466,50400.0
2010-04-30 13:45:00,56.52,56.59,56.52,56.54,61900.0,40.2609,40.3107,40.2609,40.2751,61900.0
2010-04-30 13:50:00,56.53,56.55,56.48,56.54,38900.0,40.268,40.2822,40.2324,40.2751,38900.0
2010-04-30 13:55:00,56.54,56.55,56.45,56.48,40800.0,40.2751,40.2822,40.211,40.2324,40800.0
2010-04-30 14:00:00,56.47,56.47,56.36,56.45,58200.0,40.2253,40.2253,40.1469,40.211,58200.0
2010-04-30 14:05:00,56.45,56.51,56.43,56.51,34900.0,40.211,40.2537,40.1968,40.2537,34900.0
2010-04-30 14:10:00,56.51,56.61,56.48,56.61,68300.0,40.2537,40.325,40.2324,40.325,68300.0
2010-04-30 14:15:00,56.61,56.62,56.57,56.6,58600.0,40.325,40.3321,40.2965,40.3179,58600.0
2010-04-30 14:20:00,56.6,56.77,56.58,56.76,76300.0,40.3179,40.439,40.3036,40.4318,76300.0
2010-04-30 14:25:00,56.76,56.79,56.69,56.72,76500.0,40.4318,40.4532,40.382,40.4033,76500.0
2010-04-30 14:30:00,56.72,56.72,56.58,56.64,50000.0,40.4033,40.4033,40.3036,40.3464,50000.0
2010-04-30 14:35:00,56.64,56.64,56.5,56.5,67600.0,40.3464,40.3464,40.2466,40.2466,67600.0
2010-04-30 14:40:00,56.51,56.53,56.41,56.49,76500.0,40.2537,40.268,40.1825,40.2395,76500.0
2010-04-30 14:45:00,56.5,56.53,56.47,56.51,52600.0,40.2466,40.268,40.2253,40.2537,52600.0
2010-04-30 14:50:00,56.5,56.56,56.48,56.5,55100.0,40.2466,40.2894,40.2324,40.2466,55100.0
2010-04-30 14:55:00,56.51,56.53,56.46,56.47,73800.0,40.2537,40.268,40.2181,40.2253,73800.0
2010-04-30 15:00:00,56.47,56.53,56.45,56.5,127900.0,40.2253,40.268,40.211,40.2466,127900.0
2010-04-30 15:05:00,56.5,56.5,56.41,56.41,96900.0,40.2466,40.2466,40.1825,40.1825,96900.0
2010-04-30 15:10:00,56.41,56.5,56.35,56.48,104700.0,40.1825,40.2466,40.1398,40.2324,104700.0
2010-04-30 15:15:00,56.49,56.54,56.47,56.54,67000.0,40.2395,40.2751,40.2253,40.2751,67000.0
2010-04-30 15:20:00,56.53,56.53,56.41,56.5,70400.0,40.268,40.268,40.1825,40.2466,70400.0
2010-04-30 15:25:00,56.5,56.5,56.37,56.4,59400.0,40.2466,40.2466,40.154,40.1754,59400.0
2010-04-30 15:30:00,56.4,56.42,56.37,56.37,50900.0,40.1754,40.1896,40.154,40.154,50900.0
2010-04-30 15:35:00,56.37,56.38,56.16,56.18,114200.0,40.154,40.1611,40.0044,40.0187,114200.0
2010-04-30 15:40:00,56.18,56.28,56.1,56.22,139300.0,40.0187,40.0899,39.9617,40.0472,139300.0
2010-04-30 15:45:00,56.21,56.38,56.16,56.35,204400.0,40.0401,40.1611,40.0044,40.1398,204400.0
2010-04-30 15:50:00,56.35,56.35,56.22,56.27,233700.0,40.1398,40.1398,40.0472,40.0828,233700.0
2010-04-30 15:55:00,56.27,56.32,56.08,56.09,297900.0,40.0828,40.1184,39.9474,39.9546,297900.0
2010-05-03 09:30:00,56.11,56.26,56.01,56.06,139800.0,39.9688,40.0757,39.8976,39.9332,139800.0
2010-05-03 09:35:00,56.04,56.22,55.69,55.74,222800.0,39.919,40.0472,39.6696,39.7053,222800.0
2010-05-03 09:40:00,55.73,55.74,55.37,55.46,165500.0,39.6981,39.7053,39.4417,39.5058,165500.0
2010-05-03 09:45:00,55.45,55.46,55.2,55.33,198500.0,39.4987,39.5058,39.3206,39.4132,198500.0
2010-05-03 09:50:00,55.33,55.39,55.21,55.24,235100.0,39.4132,39.4559,39.3277,39.3491,235100.0
2010-05-03 09:55:00,55.24,55.26,55.21,55.21,235500.0,39.3491,39.3633,39.3277,39.3277,235500.0
2010-05-03 10:00:00,55.22,55.22,54.94,55.03,218400.0,39.3348,39.3348,39.1354,39.1995,218400.0
2010-05-03 10:05:00,55.04,55.15,54.97,55.13,137200.0,39.2066,39.285,39.1568,39.2707,137200.0
2010-05-03 10:10:00,55.13,55.28,55.1,55.14,164300.0,39.2707,39.3776,39.2494,39.2779,164300.0
2010-05-03 10:15:00,55.14,55.18,54.87,54.87,119200.0,39.2779,39.3064,39.0855,39.0855,119200.0
2010-05-03 10:20:00,54.87,54.93,54.7,54.75,182500.0,39.0855,39.1283,38.9644,39.0,182500.0
2010-05-03 10:25:00,54.75,54.89,54.72,54.89,100700.0,39.0,39.0998,38.9787,39.0998,100700.0
2010-05-03 10:30:00,54.89,54.92,54.58,54.59,112000.0,39.0998,39.1211,38.879,38.8861,112000.0
2010-05-03 10:35:00,54.6,54.66,54.42,54.6,181200.0,38.8932,38.9359,38.765,38.8932,181200.0
2010-05-03 10:40:00,54.6,54.62,54.43,54.54,151700.0,38.8932,38.9074,38.7721,38.8505,151700.0
2010-05-03 10:45:00,54.54,54.54,54.19,54.25,195200.0,38.8505,38.8505,38.6011,38.6439,195200.0
2010-05-03 10:50:00,54.25,54.32,54.19,54.2,164500.0,38.6439,38.6937,38.6011,38.6083,164500.0
2010-05-03 10:55:00,54.2,54.21,53.92,54.1,251800.0,38.6083,38.6154,38.4088,38.537,251800.0
2010-05-03 11:00:00,54.09,54.36,54.09,54.36,148300.0,38.5299,38.7222,38.5299,38.7222,148300.0
2010-05-03 11:05:00,54.35,54.37,54.25,54.29,70100.0,38.7151,38.7294,38.6439,38.6724,70100.0
2010-05-03 11:10:00,54.3,54.43,54.29,54.43,70000.0,38.6795,38.7721,38.6724,38.7721,70000.0
2010-05-03 11:15:00,54.43,54.56,54.4,54.52,120000.0,38.7721,38.8647,38.7507,38.8362,120000.0
2010-05-03 11:20:00,54.53,54.72,54.53,54.72,106800.0,38.8433,38.9787,38.8433,38.9787,106800.0
2010-05-03 11:25:00,54.72,54.89,54.72,54.85,127100.0,38.9787,39.0998,38.9787,39.0713,127100.0
2010-05-03 11:30:00,54.85,54.87,54.69,54.69,61100.0,39.0713,39.0855,38.9573,38.9573,61100.0
2010-05-03 11:35:00,54.69,54.72,54.65,54.67,49900.0,38.9573,38.9787,38.9288,38.9431,49900.0
2010-05-03 11:40:00,54.67,54.76,54.67,54.71,46200.0,38.9431,39.0072,38.9431,38.9716,46200.0
2010-05-03 11:45:00,54.72,54.82,54.67,54.8,60700.0,38.9787,39.0499,38.9431,39.0357,60700.0
2010-05-03 11:50:00,54.79,54.83,54.78,54.83,30700.0,39.0285,39.057,39.0214,39.057,30700.0
2010-05-03 11:55:00,54.84,55.0,54.84,55.0,73200.0,39.0642,39.1781,39.0642,39.1781,73200.0
2010-05-03 12:00:00,55.0,55.06,54.98,54.99,88400.0,39.1781,39.2209,39.1639,39.171,88400.0
2010-05-03 12:05:00,55.01,55.03,54.91,54.97,68600.0,39.1853,39.1995,39.114,39.1568,68600.0
2010-05-03 12:10:00,54.96,55.0,54.94,54.99,48000.0,39.1496,39.1781,39.1354,39.171,48000.0
2010-05-03 12:15:00,54.99,55.02,54.86,55.01,55000.0,39.171,39.1924,39.0784,39.1853,55000.0
2010-05-03 12:20:00,55.02,55.17,54.98,55.13,86900.0,39.1924,39.2992,39.1639,39.2707,86900.0
2010-05-03 12:25:00,55.13,55.23,55.04,55.08,95500.0,39.2707,39.342,39.2066,39.2351,95500.0
2010-05-03 12:30:00,55.08,55.14,55.05,55.06,49100.0,39.2351,39.2779,39.2137,39.2209,49100.0
2010-05-03 12:35:00,55.07,55.08,54.97,55.02,49100.0,39.228,39.2351,39.1568,39.1924,49100.0
2010-05-03 12:40:00,55.01,55.02,54.93,54.99,37600.0,39.1853,39.1924,39.1283,39.171,37600.0
2010-05-03 12:45:00,54.99,55.05,54.92,54.92,68700.0,39.171,39.2137,39.1211,39.1211,68700.0
2010-05-03 12:50:00,54.91,54.91,54.76,54.78,46400.0,39.114,39.114,39.0072,39.0214,46400.0
2010-05-03 12:55:00,54.79,54.93,54.76,54.9,61000.0,39.0285,39.1283,39.0072,39.1069,61000.0
2010-05-03 13:00:00,54.9,54.93,54.75,54.79,40800.0,39.1069,39.1283,39.0,39.0285,40800.0
2010-05-03 13:05:00,54.78,54.78,54.7,54.72,23600.0,39.0214,39.0214,38.9644,38.9787,23600.0
2010-05-03 13:10:00,54.72,54.75,54.67,54.72,30800.0,38.9787,39.0,38.9431,38.9787,30800.0
2010-05-03 13:15:00,54.72,54.75,54.65,54.66,40500.0,38.9787,39.0,38.9288,38.9359,40500.0
2010-05-03 13:20:00,54.66,54.7,54.62,54.66,37100.0,38.9359,38.9644,38.9074,38.9359,37100.0
2010-05-03 13:25:00,54.66,54.74,54.65,54.73,16700.0,38.9359,38.9929,38.9288,38.9858,16700.0
2010-05-03 13:30:00,54.74,54.87,54.73,54.85,27200.0,38.9929,39.0855,38.9858,39.0713,27200.0
2010-05-03 13:35:00,54.84,54.89,54.79,54.85,45000.0,39.0642,39.0998,39.0285,39.0713,45000.0
2010-05-03 13:40:00,54.84,54.92,54.81,54.82,39400.0,39.0642,39.1211,39.0428,39.0499,39400.0
2010-05-03 13:45:00,54.82,54.85,54.72,54.72,34800.0,39.0499,39.0713,38.9787,38.9787,34800.0
2010-05-03 13:50:00,54.72,54.76,54.7,54.72,19900.0,38.9787,39.0072,38.9644,38.9787,19900.0
2010-05-03 13:55:00,54.72,54.78,54.72,54.73,29600.0,38.9787,39.0214,38.9787,38.9858,29600.0
2010-05-03 14:00:00,54.74,54.74,54.57,54.6,53200.0,38.9929,38.9929,38.8718,38.8932,53200.0
2010-05-03 14:05:00,54.6,54.63,54.53,54.56,71600.0,38.8932,38.9146,38.8433,38.8647,71600.0
2010-05-03 14:10:00,54.56,54.6,54.51,54.54,56900.0,38.8647,38.8932,38.8291,38.8505,56900.0
2010-05-03 14:15:00,54.52,54.63,54.51,54.63,61400.0,38.8362,38.9146,38.8291,38.9146,61400.0
2010-05-03 14:20:00,54.63,54.84,54.62,54.84,56900.0,38.9146,39.0642,38.9074,39.0642,56900.0
2010-05-03 14:25:00,54.85,54.88,54.82,54.85,67500.0,39.0713,39.0927,39.0499,39.0713,67500.0
2010-05-03 14:30:00,54.85,54.85,54.74,54.74,43600.0,39.0713,39.0713,38.9929,38.9929,43600.0
2010-05-03 14:35:00,54.75,54.79,54.73,54.74,55200.0,39.0,39.0285,38.9858,38.9929,55200.0
2010-05-03 14:40:00,54.75,54.8,54.75,54.77,58400.0,39.0,39.0357,39.0,39.0143,58400.0
2010-05-03 14:45:00,54.77,54.77,54.72,54.74,35900.0,39.0143,39.0143,38.9787,38.9929,35900.0
2010-05-03 14:50:00,54.74,54.8,54.74,54.8,50100.0,38.9929,39.0357,38.9929,39.0357,50100.0
2010-05-03 14:55:00,54.8,54.91,54.79,54.9,64800.0,39.0357,39.114,39.0285,39.1069,64800.0
2010-05-03 15:00:00,54.91,54.92,54.88,54.88,71500.0,39.114,39.1211,39.0927,39.0927,71500.0
2010-05-03 15:05:00,54.89,54.92,54.78,54.78,81100.0,39.0998,39.1211,39.0214,39.0214,81100.0
2010-05-03 15:10:00,54.8,54.84,54.72,54.84,90100.0,39.0357,39.0642,38.9787,39.0642,90100.0
2010-05-03 15:15:00,54.84,54.93,54.84,54.91,70100.0,39.0642,39.1283,39.0642,39.114,70100.0
2010-05-03 15:20:00,54.9,54.92,54.75,54.81,89000.0,39.1069,39.1211,39.0,39.0428,89000.0
2010-05-03 15:25:00,54.81,54.91,54.74,54.87,59500.0,39.0428,39.114,38.9929,39.0855,59500.0
2010-05-03 15:30:00,54.87,54.89,54.81,54.85,127000.0,39.0855,39.0998,39.0428,39.0713,127000.0
2010-05-03 15:35:00,54.85,54.91,54.8,54.82,73200.0,39.0713,39.114,39.0357,39.0499,73200.0
2010-05-03 15:40:00,54.82,54.83,54.77,54.79,70000.0,39.0499,39.057,39.0143,39.0285,70000.0
2010-05-03 15:45:00,54.8,54.9,54.8,54.86,131800.0,39.0357,39.1069,39.0357,39.0784,131800.0
2010-05-03 15:50:00,54.87,54.92,54.87,54.87,135100.0,39.0855,39.1211,39.0855,39.0855,135100.0
2010-05-03 15:55:00,54.88,54.93,54.86,54.9,306800.0,39.0927,39.1283,39.0784,39.1069,306800.0
2010-05-04 09:30:00,54.82,55.25,54.53,54.91,243000.0,39.0499,39.3562,38.8433,39.114,243000.0
2010-05-04 09:35:00,54.92,55.14,54.33,54.51,177200.0,39.1211,39.2779,38.7009,38.8291,177200.0
2010-05-04 09:40:00,54.5,54.62,54.38,54.54,114000.0,38.822,38.9074,38.7365,38.8505,114000.0
2010-05-04 09:45:00,54.54,54.91,54.4,54.89,127300.0,38.8505,39.114,38.7507,39.0998,127300.0
2010-05-04 09:50:00,54.9,55.25,54.78,55.23,148800.0,39.1069,39.3562,39.0214,39.342,148800.0
2010-05-04 09:55:00,55.23,55.35,55.09,55.3,105300.0,39.342,39.4274,39.2422,39.3918,105300.0
2010-05-04 10:00:00,55.32,55.33,54.85,54.86,134300.0,39.4061,39.4132,39.0713,39.0784,134300.0
2010-05-04 10:05:00,54.88,55.0,54.69,54.71,139700.0,39.0927,39.1781,38.9573,38.9716,139700.0
2010-05-04 10:10:00,54.71,54.77,54.58,54.67,119200.0,38.9716,39.0143,38.879,38.9431,119200.0
2010-05-04 10:15:00,54.69,54.7,54.52,54.62,114200.0,38.9573,38.9644,38.8362,38.9074,114200.0
2010-05-04 10:20:00,54.61,54.71,54.54,54.61,159400.0,38.9003,38.9716,38.8505,38.9003,159400.0
2010-05-04 10:25:00,54.61,54.92,54.61,54.81,126800.0,38.9003,39.1211,38.9003,39.0428,126800.0
2010-05-04 10:30:00,54.81,54.85,54.45,54.47,130500.0,39.0428,39.0713,38.7864,38.8006,130500.0
2010-05-04 10:35:00,54.48,54.51,54.27,54.32,310700.0,38.8077,38.8291,38.6581,38.6937,310700.0
2010-05-04 10:40:00,54.32,54.41,54.21,54.25,122500.0,38.6937,38.7579,38.6154,38.6439,122500.0
2010-05-04 10:45:00,54.24,54.29,54.11,54.23,111600.0,38.6368,38.6724,38.5442,38.6296,111600.0
2010-05-04 10:50:00,54.24,54.24,53.97,53.98,160000.0,38.6368,38.6368,38.4444,38.4516,160000.0
2010-05-04 10:55:00,53.98,54.02,53.64,53.67,235600.0,38.4516,38.48,38.2094,38.2307,235600.0
2010-05-04 11:00:00,53.65,53.73,53.28,53.4,214700.0,38.2165,38.2735,37.9529,38.0384,214700.0
2010-05-04 11:05:00,53.41,53.66,53.33,53.59,223200.0,38.0455,38.2236,37.9885,38.1737,223200.0
2010-05-04 11:10:00,53.61,53.67,53.52,53.62,163400.0,38.188,38.2307,38.1239,38.1951,163400.0
2010-05-04 11:15:00,53.62,53.84,53.6,53.84,105600.0,38.1951,38.3518,38.1809,38.3518,105600.0
2010-05-04 11:20:00,53.85,53.91,53.73,53.78,104300.0,38.359,38.4017,38.2735,38.3091,104300.0
2010-05-04 11:25:00,53.78,53.85,53.51,53.59,110600.0,38.3091,38.359,38.1168,38.1737,110600.0
2010-05-04 11:30:00,53.6,53.75,53.56,53.62,84200.0,38.1809,38.2877,38.1524,38.1951,84200.0
2010-05-04 11:35:00,53.63,53.77,53.63,53.7,42600.0,38.2022,38.302,38.2022,38.2521,42600.0
2010-05-04 11:40:00,53.7,53.97,53.69,53.95,78000.0,38.2521,38.4444,38.245,38.4302,78000.0
2010-05-04 11:45:00,53.94,53.99,53.84,53.99,36900.0,38.4231,38.4587,38.3518,38.4587,36900.0
2010-05-04 11:50:00,54.0,54.05,53.94,54.01,75700.0,38.4658,38.5014,38.4231,38.4729,75700.0
2010-05-04 11:55:00,54.01,54.2,54.01,54.17,52000.0,38.4729,38.6083,38.4729,38.5869,52000.0
2010-05-04 12:00:00,54.17,54.22,54.12,54.22,117500.0,38.5869,38.6225,38.5513,38.6225,117500.0
2010-05-04 12:05:00,54.22,54.22,54.07,54.07,117800.0,38.6225,38.6225,38.5157,38.5157,117800.0
2010-05-04 12:10:00,54.07,54.07,53.85,54.02,85300.0,38.5157,38.5157,38.359,38.48,85300.0
2010-05-04 12:15:00,54.04,54.09,53.88,53.91,66100.0,38.4943,38.5299,38.3803,38.4017,66100.0
2010-05-04 12:20:00,53.91,53.91,53.69,53.74,102400.0,38.4017,38.4017,38.245,38.2806,102400.0
2010-05-04 12:25:00,53.73,53.82,53.7,53.8,95300.0,38.2735,38.3376,38.2521,38.3233,95300.0
2010-05-04 12:30:00,53.79,53.79,53.7,53.75,68800.0,38.3162,38.3162,38.2521,38.2877,68800.0
2010-05-04 12:35:00,53.76,53.76,53.65,53.74,64900.0,38.2948,38.2948,38.2165,38.2806,64900.0
2010-05-04 12:40:00,53.75,53.81,53.68,53.76,73600.0,38.2877,38.3305,38.2379,38.2948,73600.0
2010-05-04 12:45:00,53.77,53.86,53.75,53.82,124300.0,38.302,38.3661,38.2877,38.3376,124300.0
2010-05-04 12:50:00,53.83,53.88,53.67,53.7,63000.0,38.3447,38.3803,38.2307,38.2521,63000.0
2010-05-04 12:55:00,53.7,53.71,53.62,53.67,61200.0,38.2521,38.2592,38.1951,38.2307,61200.0
2010-05-04 13:00:00,53.68,53.78,53.66,53.72,59400.0,38.2379,38.3091,38.2236,38.2664,59400.0
2010-05-04 13:05:00,53.72,53.8,53.7,53.72,38300.0,38.2664,38.3233,38.2521,38.2664,38300.0
2010-05-04 13:10:00,53.72,53.8,53.71,53.75,70800.0,38.2664,38.3233,38.2592,38.2877,70800.0
2010-05-04 13:15:00,53.75,53.82,53.7,53.71,37400.0,38.2877,38.3376,38.2521,38.2592,37400.0
2010-05-04 13:20:00,53.72,53.79,53.68,53.69,35000.0,38.2664,38.3162,38.2379,38.245,35000.0
2010-05-04 13:25:00,53.69,53.78,53.63,53.75,55200.0,38.245,38.3091,38.2022,38.2877,55200.0
2010-05-04 13:30:00,53.75,54.01,53.74,54.01,70200.0,38.2877,38.4729,38.2806,38.4729,70200.0
2010-05-04 13:35:00,54.0,54.02,53.86,53.98,38600.0,38.4658,38.48,38.3661,38.4516,38600.0
2010-05-04 13:40:00,53.98,54.11,53.97,54.02,58900.0,38.4516,38.5442,38.4444,38.48,58900.0
2010-05-04 13:45:00,54.02,54.19,53.98,54.15,36500.0,38.48,38.6011,38.4516,38.5727,36500.0
2010-05-04 13:50:00,54.16,54.17,53.96,54.0,40600.0,38.5798,38.5869,38.4373,38.4658,40600.0
2010-05-04 13:55:00,54.0,54.01,53.9,53.96,51400.0,38.4658,38.4729,38.3946,38.4373,51400.0
2010-05-04 14:00:00,53.96,54.1,53.92,54.09,81900.0,38.4373,38.537,38.4088,38.5299,81900.0
2010-05-04 14:05:00,54.09,54.19,54.08,54.18,36100.0,38.5299,38.6011,38.5228,38.594,36100.0
2010-05-04 14:10:00,54.19,54.26,54.18,54.19,61300.0,38.6011,38.651,38.594,38.6011,61300.0
2010-05-04 14:15:00,54.18,54.19,53.95,53.97,85700.0,38.594,38.6011,38.4302,38.4444,85700.0
2010-05-04 14:20:00,53.97,53.99,53.9,53.93,51900.0,38.4444,38.4587,38.3946,38.4159,51900.0
2010-05-04 14:25:00,53.92,53.94,53.79,53.83,69400.0,38.4088,38.4231,38.3162,38.3447,69400.0
2010-05-04 14:30:00,53.83,53.96,53.81,53.91,51000.0,38.3447,38.4373,38.3305,38.4017,51000.0
2010-05-04 14:35:00,53.91,53.97,53.87,53.92,31900.0,38.4017,38.4444,38.3732,38.4088,31900.0
2010-05-04 14:40:00,53.92,53.99,53.88,53.9,51400.0,38.4088,38.4587,38.3803,38.3946,51400.0
2010-05-04 14:45:00,53.91,53.97,53.84,53.97,45000.0,38.4017,38.4444,38.3518,38.4444,45000.0
2010-05-04 14:50:00,53.96,54.13,53.9,54.03,130700.0,38.4373,38.5584,38.3946,38.4872,130700.0
2010-05-04 14:55:00,54.03,54.14,53.97,54.11,100800.0,38.4872,38.5655,38.4444,38.5442,100800.0
2010-05-04 15:00:00,54.09,54.18,53.98,54.16,116700.0,38.5299,38.594,38.4516,38.5798,116700.0
2010-05-04 15:05:00,54.15,54.25,54.13,54.24,98500.0,38.5727,38.6439,38.5584,38.6368,98500.0
2010-05-04 15:10:00,54.23,54.31,54.16,54.27,74900.0,38.6296,38.6866,38.5798,38.6581,74900.0
2010-05-04 15:15:00,54.28,54.43,54.26,54.4,90100.0,38.6653,38.7721,38.651,38.7507,90100.0
2010-05-04 15:20:00,54.42,54.49,54.32,54.42,106700.0,38.765,38.8148,38.6937,38.765,106700.0
2010-05-04 15:25:00,54.4,54.42,54.32,54.36,93500.0,38.7507,38.765,38.6937,38.7222,93500.0
2010-05-04 15:30:00,54.36,54.39,54.26,54.27,102100.0,38.7222,38.7436,38.651,38.6581,102100.0
2010-05-04 15:35:00,54.25,54.27,54.19,54.24,101900.0,38.6439,38.6581,38.6011,38.6368,101900.0
2010-05-04 15:40:00,54.24,54.25,54.09,54.14,165700.0,38.6368,38.6439,38.5299,38.5655,165700.0
2010-05-04 15:45:00,54.14,54.24,54.13,54.24,222800.0,38.5655,38.6368,38.5584,38.6368,222800.0
2010-05-04 15:50:00,54.23,54.35,54.21,54.35,224200.0,38.6296,38.7151,38.6154,38.7151,224200.0
2010-05-04 15:55:00,54.34,54.42,54.24,54.28,415200.0,38.708,38.765,38.6368,38.6653,415200.0
2010-05-05 09:30:00,53.28,53.61,52.8,53.11,226500.0,37.9529,38.188,37.611,37.8318,226500.0
2010-05-05 09:35:00,53.11,53.16,52.77,52.92,268000.0,37.8318,37.8674,37.5896,37.6965,268000.0
2010-05-05 09:40:00,52.95,53.18,52.91,53.02,219900.0,37.7179,37.8817,37.6894,37.7677,219900.0
2010-05-05 09:45:00,53.02,53.13,52.94,53.08,176500.0,37.7677,37.8461,37.7107,37.8105,176500.0
2010-05-05 09:50:00,53.06,53.18,52.72,53.15,174600.0,37.7962,37.8817,37.554,37.8603,174600.0
2010-05-05 09:55:00,53.16,53.38,53.08,53.13,206300.0,37.8674,38.0242,37.8105,37.8461,206300.0
2010-05-05 10:00:00,53.14,53.33,53.08,53.2,149400.0,37.8532,37.9885,37.8105,37.8959,149400.0
2010-05-05 10:05:00,53.21,53.4,53.02,53.38,324100.0,37.9031,38.0384,37.7677,38.0242,324100.0
2010-05-05 10:10:00,53.38,53.4,53.12,53.3,199000.0,38.0242,38.0384,37.839,37.9672,199000.0
2010-05-05 10:15:00,53.3,53.44,53.19,53.34,137400.0,37.9672,38.0669,37.8888,37.9957,137400.0
2010-05-05 10:20:00,53.34,53.37,53.14,53.26,89300.0,37.9957,38.017,37.8532,37.9387,89300.0
2010-05-05 10:25:00,53.27,53.28,53.14,53.14,121200.0,37.9458,37.9529,37.8532,37.8532,121200.0
2010-05-05 10:30:00,53.15,53.28,53.04,53.07,146200.0,37.8603,37.9529,37.782,37.8033,146200.0
2010-05-05 10:35:00,53.07,53.25,53.07,53.12,115600.0,37.8033,37.9316,37.8033,37.839,115600.0
2010-05-05 10:40:00,53.13,53.65,53.06,53.6,260600.0,37.8461,38.2165,37.7962,38.1809,260600.0
2010-05-05 10:45:00,53.61,54.12,52.64,54.06,383900.0,38.188,38.5513,37.497,38.5085,383900.0
2010-05-05 10:50:00,54.06,54.09,53.73,53.8,156800.0,38.5085,38.5299,38.2735,38.3233,156800.0
2010-05-05 10:55:00,53.79,53.82,53.63,53.66,112800.0,38.3162,38.3376,38.2022,38.2236,112800.0
2010-05-05 11:00:00,53.67,53.67,53.33,53.48,124100.0,38.2307,38.2307,37.9885,38.0954,124100.0
2010-05-05 11:05:00,53.47,53.6,53.25,53.46,91500.0,38.0883,38.1809,37.9316,38.0811,91500.0
2010-05-05 11:10:00,53.45,53.67,53.4,53.63,71600.0,38.074,38.2307,38.0384,38.2022,71600.0
2010-05-05 11:15:00,53.63,53.83,53.61,53.83,101900.0,38.2022,38.3447,38.188,38.3447,101900.0
2010-05-05 11:20:00,53.83,53.94,53.76,53.8,91900.0,38.3447,38.4231,38.2948,38.3233,91900.0
2010-05-05 11:25:00,53.8,53.84,53.74,53.81,97800.0,38.3233,38.3518,38.2806,38.3305,97800.0
2010-05-05 11:30:00,53.81,53.9,53.76,53.78,64200.0,38.3305,38.3946,38.2948,38.3091,64200.0
2010-05-05 11:35:00,53.78,53.87,53.74,53.84,41200.0,38.3091,38.3732,38.2806,38.3518,41200.0
2010-05-05 11:40:00,53.84,54.07,53.81,54.04,55100.0,38.3518,38.5157,38.3305,38.4943,55100.0
2010-05-05 11:45:00,54.05,54.37,54.03,54.27,120900.0,38.5014,38.7294,38.4872,38.6581,120900.0
2010-05-05 11:50:00,54.27,54.4,54.07,54.07,135800.0,38.6581,38.7507,38.5157,38.5157,135800.0
2010-05-05 11:55:00,54.06,54.32,54.06,54.24,133300.0,38.5085,38.6937,38.5085,38.6368,133300.0
2010-05-05 12:00:00,54.24,54.37,54.24,54.31,101000.0,38.6368,38.7294,38.6368,38.6866,101000.0
2010-05-05 12:05:00,54.3,54.31,54.17,54.22,76500.0,38.6795,38.6866,38.5869,38.6225,76500.0
2010-05-05 12:10:00,54.2,54.2,53.98,54.03,53900.0,38.6083,38.6083,38.4516,38.4872,53900.0
2010-05-05 12:15:00,54.03,54.15,54.01,54.15,54500.0,38.4872,38.5727,38.4729,38.5727,54500.0
2010-05-05 12:20:00,54.14,54.15,53.8,53.91,63600.0,38.5655,38.5727,38.3233,38.4017,63600.0
2010-05-05 12:25:00,53.91,53.97,53.79,53.81,49200.0,38.4017,38.4444,38.3162,38.3305,49200.0
2010-05-05 12:30:00,53.81,53.97,53.8,53.97,71600.0,38.3305,38.4444,38.3233,38.4444,71600.0
2010-05-05 12:35:00,53.96,53.99,53.88,53.88,100200.0,38.4373,38.4587,38.3803,38.3803,100200.0
2010-05-05 12:40:00,53.88,53.88,53.64,53.66,97600.0,38.3803,38.3803,38.2094,38.2236,97600.0
2010-05-05 12:45:00,53.64,53.9,53.63,53.89,75900.0,38.2094,38.3946,38.2022,38.3874,75900.0
2010-05-05 12:50:00,53.9,54.09,53.86,54.08,59800.0,38.3946,38.5299,38.3661,38.5228,59800.0
2010-05-05 12:55:00,54.07,54.07,53.94,54.01,117400.0,38.5157,38.5157,38.4231,38.4729,117400.0
2010-05-05 13:00:00,54.02,54.05,53.83,53.95,61000.0,38.48,38.5014,38.3447,38.4302,61000.0
2010-05-05 13:05:00,53.94,54.01,53.91,53.97,39600.0,38.4231,38.4729,38.4017,38.4444,39600.0
2010-05-05 13:10:00,53.97,53.97,53.85,53.91,46800.0,38.4444,38.4444,38.359,38.4017,46800.0
2010-05-05 13:15:00,53.91,54.03,53.91,53.97,40800.0,38.4017,38.4872,38.4017,38.4444,40800.0
2010-05-05 13:20:00,53.97,54.18,53.97,54.1,40300.0,38.4444,38.594,38.4444,38.537,40300.0
2010-05-05 13:25:00,54.1,54.12,53.97,54.06,47000.0,38.537,38.5513,38.4444,38.5085,47000.0
2010-05-05 13:30:00,54.06,54.08,54.01,54.03,30500.0,38.5085,38.5228,38.4729,38.4872,30500.0
2010-05-05 13:35:00,54.03,54.14,53.91,54.14,94900.0,38.4872,38.5655,38.4017,38.5655,94900.0
2010-05-05 13:40:00,54.13,54.18,53.99,53.99,54900.0,38.5584,38.594,38.4587,38.4587,54900.0
2010-05-05 13:45:00,53.98,54.01,53.9,53.98,101900.0,38.4516,38.4729,38.3946,38.4516,101900.0
2010-05-05 13:50:00,53.97,53.98,53.86,53.9,78000.0,38.4444,38.4516,38.3661,38.3946,78000.0
2010-05-05 13:55:00,53.9,53.93,53.8,53.81,93400.0,38.3946,38.4159,38.3233,38.3305,93400.0
2010-05-05 14:00:00,53.81,53.85,53.77,53.81,93500.0,38.3305,38.359,38.302,38.3305,93500.0
2010-05-05 14:05:00,53.81,53.87,53.76,53.79,63500.0,38.3305,38.3732,38.2948,38.3162,63500.0
2010-05-05 14:10:00,53.79,53.84,53.68,53.69,57800.0,38.3162,38.3518,38.2379,38.245,57800.0
2010-05-05 14:15:00,53.68,53.71,53.58,53.59,100600.0,38.2379,38.2592,38.1666,38.1737,100600.0
2010-05-05 14:20:00,53.58,53.65,53.54,53.58,65800.0,38.1666,38.2165,38.1381,38.1666,65800.0
2010-05-05 14:25:00,53.59,53.63,53.46,53.47,102900.0,38.1737,38.2022,38.0811,38.0883,102900.0
2010-05-05 14:30:00,53.47,53.48,53.35,53.36,119000.0,38.0883,38.0954,38.0028,38.0099,119000.0
2010-05-05 14:35:00,53.37,53.41,53.31,53.32,89600.0,38.017,38.0455,37.9743,37.9814,89600.0
2010-05-05 14:40:00,53.31,53.46,53.23,53.33,177300.0,37.9743,38.0811,37.9173,37.9885,177300.0
2010-05-05 14:45:00,53.33,53.37,52.9,52.91,321300.0,37.9885,38.017,37.6822,37.6894,321300.0
2010-05-05 14:50:00,52.92,53.06,52.86,53.01,195000.0,37.6965,37.7962,37.6537,37.7606,195000.0
2010-05-05 14:55:00,53.02,53.29,53.02,53.26,91100.0,37.7677,37.96,37.7677,37.9387,91100.0
2010-05-05 15:00:00,53.26,53.39,53.21,53.22,155500.0,37.9387,38.0313,37.9031,37.9102,155500.0
2010-05-05 15:05:00,53.22,53.25,53.11,53.24,127100.0,37.9102,37.9316,37.8318,37.9244,127100.0
2010-05-05 15:10:00,53.24,53.25,53.13,53.24,130600.0,37.9244,37.9316,37.8461,37.9244,130600.0
2010-05-05 15:15:00,53.23,53.24,52.99,53.1,97000.0,37.9173,37.9244,37.7463,37.8247,97000.0
2010-05-05 15:20:00,53.1,53.29,53.08,53.29,168000.0,37.8247,37.96,37.8105,37.96,168000.0
2010-05-05 15:25:00,53.29,53.29,53.13,53.14,145000.0,37.96,37.96,37.8461,37.8532,145000.0
2010-05-05 15:30:00,53.14,53.21,53.12,53.17,162700.0,37.8532,37.9031,37.839,37.8746,162700.0
2010-05-05 15:35:00,53.17,53.28,53.14,53.22,200000.0,37.8746,37.9529,37.8532,37.9102,200000.0
2010-05-05 15:40:00,53.22,53.38,53.17,53.34,282600.0,37.9102,38.0242,37.8746,37.9957,282600.0
2010-05-05 15:45:00,53.35,53.47,53.32,53.46,302100.0,38.0028,38.0883,37.9814,38.0811,302100.0
2010-05-05 15:50:00,53.46,53.6,53.44,53.59,234400.0,38.0811,38.1809,38.0669,38.1737,234400.0
2010-05-05 15:55:00,53.59,53.62,53.47,53.51,324400.0,38.1737,38.1951,38.0883,38.1168,324400.0
2010-05-06 09:30:00,53.77,54.21,53.56,53.98,172000.0,38.302,38.6154,38.1524,38.4516,172000.0
2010-05-06 09:35:00,54.0,54.49,54.0,54.31,144400.0,38.4658,38.8148,38.4658,38.6866,144400.0
2010-05-06 09:40:00,54.36,54.54,54.17,54.27,171500.0,38.7222,38.8505,38.5869,38.6581,171500.0
2010-05-06 09:45:00,54.27,54.32,53.92,54.04,133100.0,38.6581,38.6937,38.4088,38.4943,133100.0
2010-05-06 09:50:00,54.07,54.23,53.94,54.15,162100.0,38.5157,38.6296,38.4231,38.5727,162100.0
2010-05-06 09:55:00,54.16,54.44,54.05,54.36,125600.0,38.5798,38.7792,38.5014,38.7222,125600.0
2010-05-06 10:00:00,54.36,54.82,54.35,54.74,375600.0,38.7222,39.0499,38.7151,38.9929,375600.0
2010-05-06 10:05:00,54.74,54.86,54.71,54.81,226400.0,38.9929,39.0784,38.9716,39.0428,226400.0
2010-05-06 10:10:00,54.82,54.98,54.81,54.94,212700.0,39.0499,39.1639,39.0428,39.1354,212700.0
2010-05-06 10:15:00,54.93,55.22,54.79,55.09,299600.0,39.1283,39.3348,39.0285,39.2422,299600.0
2010-05-06 10:20:00,55.11,55.12,54.82,54.95,204800.0,39.2565,39.2636,39.0499,39.1425,204800.0
2010-05-06 10:25:00,54.96,54.96,54.65,54.68,150900.0,39.1496,39.1496,38.9288,38.9502,150900.0
2010-05-06 10:30:00,54.68,54.87,54.63,54.82,97900.0,38.9502,39.0855,38.9146,39.0499,97900.0
2010-05-06 10:35:00,54.82,54.91,54.7,54.81,175400.0,39.0499,39.114,38.9644,39.0428,175400.0
2010-05-06 10:40:00,54.81,54.98,54.77,54.77,120400.0,39.0428,39.1639,39.0143,39.0143,120400.0
2010-05-06 10:45:00,54.78,54.8,54.55,54.68,208300.0,39.0214,39.0357,38.8576,38.9502,208300.0
2010-05-06 10:50:00,54.67,54.84,54.57,54.65,160600.0,38.9431,39.0642,38.8718,38.9288,160600.0
2010-05-06 10:55:00,54.64,54.69,54.44,54.57,187900.0,38.9217,38.9573,38.7792,38.8718,187900.0
2010-05-06 11:00:00,54.59,54.59,54.26,54.3,211900.0,38.8861,38.8861,38.651,38.6795,211900.0
2010-05-06 11:05:00,54.29,54.38,54.16,54.33,170600.0,38.6724,38.7365,38.5798,38.7009,170600.0
2010-05-06 11:10:00,54.34,54.35,54.03,54.18,139100.0,38.708,38.7151,38.4872,38.594,139100.0
2010-05-06 11:15:00,54.19,54.36,54.01,54.34,141300.0,38.6011,38.7222,38.4729,38.708,141300.0
2010-05-06 11:20:00,54.33,54.46,54.29,54.42,197500.0,38.7009,38.7935,38.6724,38.765,197500.0
2010-05-06 11:25:00,54.4,54.7,54.38,54.64,159900.0,38.7507,38.9644,38.7365,38.9217,159900.0
2010-05-06 11:30:00,54.65,54.89,54.61,54.84,169000.0,38.9288,39.0998,38.9003,39.0642,169000.0
2010-05-06 11:35:00,54.84,54.98,54.76,54.93,140300.0,39.0642,39.1639,39.0072,39.1283,140300.0
2010-05-06 11:40:00,54.93,54.98,54.71,54.8,135200.0,39.1283,39.1639,38.9716,39.0357,135200.0
2010-05-06 11:45:00,54.8,54.83,54.69,54.76,202300.0,39.0357,39.057,38.9573,39.0072,202300.0
2010-05-06 11:50:00,54.78,55.24,54.76,55.24,311800.0,39.0214,39.3491,39.0072,39.3491,311800.0
2010-05-06 11:55:00,55.23,55.33,55.13,55.33,194700.0,39.342,39.4132,39.2707,39.4132,194700.0
2010-05-06 12:00:00,55.33,55.5,55.27,55.27,201300.0,39.4132,39.5343,39.3705,39.3705,201300.0
2010-05-06 12:05:00,55.29,55.43,55.12,55.15,108500.0,39.3847,39.4844,39.2636,39.285,108500.0
2010-05-06 12:10:00,55.15,55.44,55.14,55.31,149300.0,39.285,39.4916,39.2779,39.399,149300.0
2010-05-06 12:15:00,55.3,55.31,55.07,55.16,111800.0,39.3918,39.399,39.228,39.2921,111800.0
2010-05-06 12:20:00,55.15,55.25,55.1,55.15,96400.0,39.285,39.3562,39.2494,39.285,96400.0
2010-05-06 12:25:00,55.15,55.16,55.05,55.11,93300.0,39.285,39.2921,39.2137,39.2565,93300.0
2010-05-06 12:30:00,55.1,55.34,55.08,55.31,86900.0,39.2494,39.4203,39.2351,39.399,86900.0
2010-05-06 12:35:00,55.3,55.33,55.19,55.32,161300.0,39.3918,39.4132,39.3135,39.4061,161300.0
2010-05-06 12:40:00,55.31,55.38,55.26,55.38,63300.0,39.399,39.4488,39.3633,39.4488,63300.0
2010-05-06 12:45:00,55.37,55.38,55.28,55.32,95700.0,39.4417,39.4488,39.3776,39.4061,95700.0
2010-05-06 12:50:00,55.33,55.63,55.3,55.61,141900.0,39.4132,39.6269,39.3918,39.6127,141900.0
2010-05-06 12:55:00,55.6,55.64,55.46,55.63,108300.0,39.6055,39.634,39.5058,39.6269,108300.0
2010-05-06 13:00:00,55.63,55.69,55.55,55.64,131800.0,39.6269,39.6696,39.5699,39.634,131800.0
2010-05-06 13:05:00,55.64,55.68,55.35,55.47,131800.0,39.634,39.6625,39.4274,39.5129,131800.0
2010-05-06 13:10:00,55.47,55.49,55.28,55.36,119400.0,39.5129,39.5272,39.3776,39.4346,119400.0
2010-05-06 13:15:00,55.36,55.41,55.19,55.29,126800.0,39.4346,39.4702,39.3135,39.3847,126800.0
2010-05-06 13:20:00,55.3,55.42,55.17,55.21,206800.0,39.3918,39.4773,39.2992,39.3277,206800.0
2010-05-06 13:25:00,55.2,55.32,55.15,55.29,109900.0,39.3206,39.4061,39.285,39.3847,109900.0
2010-05-06 13:30:00,55.3,55.34,55.17,55.26,86600.0,39.3918,39.4203,39.2992,39.3633,86600.0
2010-05-06 13:35:00,55.25,55.27,55.13,55.19,86500.0,39.3562,39.3705,39.2707,39.3135,86500.0
2010-05-06 13:40:00,55.19,55.22,55.09,55.12,148900.0,39.3135,39.3348,39.2422,39.2636,148900.0
2010-05-06 13:45:00,55.12,55.14,55.03,55.08,88900.0,39.2636,39.2779,39.1995,39.2351,88900.0
2010-05-06 13:50:00,55.08,55.16,55.06,55.13,128900.0,39.2351,39.2921,39.2209,39.2707,128900.0
2010-05-06 13:55:00,55.13,55.25,55.0,55.17,134500.0,39.2707,39.3562,39.1781,39.2992,134500.0
2010-05-06 14:00:00,55.17,55.35,55.17,55.23,116100.0,39.2992,39.4274,39.2992,39.342,116100.0
2010-05-06 14:05:00,55.24,55.34,55.14,55.2,188100.0,39.3491,39.4203,39.2779,39.3206,188100.0
2010-05-06 14:10:00,55.2,55.28,55.07,55.22,241300.0,39.3206,39.3776,39.228,39.3348,241300.0
2010-05-06 14:15:00,55.22,55.27,54.71,54.71,312300.0,39.3348,39.3705,38.9716,38.9716,312300.0
2010-05-06 14:20:00,54.7,54.73,54.26,54.71,443000.0,38.9644,38.9858,38.651,38.9716,443000.0
2010-05-06 14:25:00,54.69,54.81,54.27,54.3,359900.0,38.9573,39.0428,38.6581,38.6795,359900.0
2010-05-06 14:30:00,54.3,54.32,54.03,54.13,247400.0,38.6795,38.6937,38.4872,38.5584,247400.0
2010-05-06 14:35:00,54.11,54.27,53.72,53.77,266500.0,38.5442,38.6581,38.2664,38.302,266500.0
2010-05-06 14:40:00,53.79,54.01,52.8,52.85,480300.0,38.3162,38.4729,37.611,37.6466,480300.0
2010-05-06 14:45:00,52.89,53.99,52.28,53.38,274100.0,37.6751,38.4587,37.2406,38.0242,274100.0
2010-05-06 14:50:00,53.35,54.5,53.25,53.49,298900.0,38.0028,38.822,37.9316,38.1025,298900.0
2010-05-06 14:55:00,53.6,54.54,53.51,53.7,178200.0,38.1809,38.8505,38.1168,38.2521,178200.0
2010-05-06 15:00:00,53.7,53.96,53.51,53.86,253800.0,38.2521,38.4373,38.1168,38.3661,253800.0
2010-05-06 15:05:00,53.85,54.35,53.79,53.92,275300.0,38.359,38.7151,38.3162,38.4088,275300.0
2010-05-06 15:10:00,53.93,54.21,53.9,54.1,380200.0,38.4159,38.6154,38.3946,38.537,380200.0
2010-05-06 15:15:00,54.11,54.33,53.98,54.0,191700.0,38.5442,38.7009,38.4516,38.4658,191700.0
2010-05-06 15:20:00,54.0,54.37,53.83,54.23,266400.0,38.4658,38.7294,38.3447,38.6296,266400.0
2010-05-06 15:25:00,54.23,54.49,53.92,54.44,270700.0,38.6296,38.8148,38.4088,38.7792,270700.0
2010-05-06 15:30:00,54.43,54.75,54.38,54.55,304300.0,38.7721,39.0,38.7365,38.8576,304300.0
2010-05-06 15:35:00,54.53,54.75,54.36,54.37,294100.0,38.8433,39.0,38.7222,38.7294,294100.0
2010-05-06 15:40:00,54.37,54.44,54.22,54.35,279900.0,38.7294,38.7792,38.6225,38.7151,279900.0
2010-05-06 15:45:00,54.32,54.85,54.22,54.83,383700.0,38.6937,39.0713,38.6225,39.057,383700.0
2010-05-06 15:50:00,54.81,54.88,54.6,54.79,503300.0,39.0428,39.0927,38.8932,39.0285,503300.0
2010-05-06 15:55:00,54.78,54.81,54.66,54.7,777700.0,39.0214,39.0428,38.9359,38.9644,777700.0
2010-05-07 09:30:00,54.29,54.44,54.09,54.34,214500.0,38.6724,38.7792,38.5299,38.708,214500.0
2010-05-07 09:35:00,54.36,55.0,54.14,54.98,384200.0,38.7222,39.1781,38.5655,39.1639,384200.0
2010-05-07 09:40:00,54.96,55.19,54.79,54.85,373300.0,39.1496,39.3135,39.0285,39.0713,373300.0
2010-05-07 09:45:00,54.88,54.96,54.4,54.55,328800.0,39.0927,39.1496,38.7507,38.8576,328800.0
2010-05-07 09:50:00,54.55,54.84,54.38,54.53,319900.0,38.8576,39.0642,38.7365,38.8433,319900.0
2010-05-07 09:55:00,54.51,54.74,54.38,54.49,275700.0,38.8291,38.9929,38.7365,38.8148,275700.0
2010-05-07 10:00:00,54.49,54.57,54.27,54.3,392100.0,38.8148,38.8718,38.6581,38.6795,392100.0
2010-05-07 10:05:00,54.32,54.92,54.23,54.72,317100.0,38.6937,39.1211,38.6296,38.9787,317100.0
2010-05-07 10:10:00,54.74,54.78,54.37,54.47,333800.0,38.9929,39.0214,38.7294,38.8006,333800.0
2010-05-07 10:15:00,54.45,54.54,54.22,54.24,243500.0,38.7864,38.8505,38.6225,38.6368,243500.0
2010-05-07 10:20:00,54.25,54.25,53.8,53.88,271600.0,38.6439,38.6439,38.3233,38.3803,271600.0
2010-05-07 10:25:00,53.87,53.97,53.19,53.55,368600.0,38.3732,38.4444,37.8888,38.1453,368600.0
2010-05-07 10:30:00,53.56,53.92,53.25,53.35,465600.0,38.1524,38.4088,37.9316,38.0028,465600.0
2010-05-07 10:35:00,53.35,53.72,53.28,53.59,315900.0,38.0028,38.2664,37.9529,38.1737,315900.0
2010-05-07 10:40:00,53.58,53.66,53.21,53.31,306100.0,38.1666,38.2236,37.9031,37.9743,306100.0
2010-05-07 10:45:00,53.31,53.51,53.16,53.32,249500.0,37.9743,38.1168,37.8674,37.9814,249500.0
2010-05-07 10:50:00,53.34,53.52,53.14,53.5,149300.0,37.9957,38.1239,37.8532,38.1096,149300.0
2010-05-07 10:55:00,53.48,53.49,53.2,53.28,177100.0,38.0954,38.1025,37.8959,37.9529,177100.0
2010-05-07 11:00:00,53.28,53.44,53.09,53.19,242400.0,37.9529,38.0669,37.8176,37.8888,242400.0
2010-05-07 11:05:00,53.19,53.67,53.13,53.61,285600.0,37.8888,38.2307,37.8461,38.188,285600.0
2010-05-07 11:10:00,53.61,53.72,53.38,53.5,276700.0,38.188,38.2664,38.0242,38.1096,276700.0
2010-05-07 11:15:00,53.51,54.0,53.44,53.55,330200.0,38.1168,38.4658,38.0669,38.1453,330200.0
2010-05-07 11:20:00,53.54,53.7,53.34,53.57,307400.0,38.1381,38.2521,37.9957,38.1595,307400.0
2010-05-07 11:25:00,53.57,53.57,53.23,53.25,205200.0,38.1595,38.1595,37.9173,37.9316,205200.0
2010-05-07 11:30:00,53.27,53.55,53.0,53.35,231500.0,37.9458,38.1453,37.7535,38.0028,231500.0
2010-05-07 11:35:00,53.35,53.62,53.34,53.6,161300.0,38.0028,38.1951,37.9957,38.1809,161300.0
2010-05-07 11:40:00,53.6,53.87,53.55,53.84,181300.0,38.1809,38.3732,38.1453,38.3518,181300.0
2010-05-07 11:45:00,53.85,54.08,53.82,53.99,202200.0,38.359,38.5228,38.3376,38.4587,202200.0
2010-05-07 11:50:00,53.98,54.14,53.8,53.93,211000.0,38.4516,38.5655,38.3233,38.4159,211000.0
2010-05-07 11:55:00,53.92,53.97,53.71,53.81,114900.0,38.4088,38.4444,38.2592,38.3305,114900.0
2010-05-07 12:00:00,53.8,53.91,53.55,53.84,122100.0,38.3233,38.4017,38.1453,38.3518,122100.0
2010-05-07 12:05:00,53.82,54.07,53.77,53.96,132900.0,38.3376,38.5157,38.302,38.4373,132900.0
2010-05-07 12:10:00,53.98,54.16,53.87,54.12,143200.0,38.4516,38.5798,38.3732,38.5513,143200.0
2010-05-07 12:15:00,54.13,54.24,54.04,54.09,151100.0,38.5584,38.6368,38.4943,38.5299,151100.0
2010-05-07 12:20:00,54.11,54.14,53.79,53.81,148100.0,38.5442,38.5655,38.3162,38.3305,148100.0
2010-05-07 12:25:00,53.81,53.93,53.71,53.78,253700.0,38.3305,38.4159,38.2592,38.3091,253700.0
2010-05-07 12:30:00,53.78,53.82,53.53,53.68,127600.0,38.3091,38.3376,38.131,38.2379,127600.0
2010-05-07 12:35:00,53.7,53.89,53.69,53.77,169800.0,38.2521,38.3874,38.245,38.302,169800.0
2010-05-07 12:40:00,53.78,54.05,53.77,53.96,161400.0,38.3091,38.5014,38.302,38.4373,161400.0
2010-05-07 12:45:00,53.96,54.29,53.96,54.29,157600.0,38.4373,38.6724,38.4373,38.6724,157600.0
2010-05-07 12:50:00,54.29,54.4,54.05,54.23,171400.0,38.6724,38.7507,38.5014,38.6296,171400.0
2010-05-07 12:55:00,54.23,54.28,54.11,54.12,168700.0,38.6296,38.6653,38.5442,38.5513,168700.0
2010-05-07 13:00:00,54.12,54.26,54.08,54.16,146000.0,38.5513,38.651,38.5228,38.5798,146000.0
2010-05-07 13:05:00,54.15,54.17,53.75,53.77,119200.0,38.5727,38.5869,38.2877,38.302,119200.0
2010-05-07 13:10:00,53.79,53.93,53.74,53.93,169300.0,38.3162,38.4159,38.2806,38.4159,169300.0
2010-05-07 13:15:00,53.92,54.2,53.9,54.02,144800.0,38.4088,38.6083,38.3946,38.48,144800.0
2010-05-07 13:20:00,54.05,54.06,53.91,53.92,77600.0,38.5014,38.5085,38.4017,38.4088,77600.0
2010-05-07 13:25:00,53.91,54.04,53.86,53.96,143000.0,38.4017,38.4943,38.3661,38.4373,143000.0
2010-05-07 13:30:00,53.96,54.05,53.91,54.05,76300.0,38.4373,38.5014,38.4017,38.5014,76300.0
2010-05-07 13:35:00,54.05,54.14,53.83,53.88,70700.0,38.5014,38.5655,38.3447,38.3803,70700.0
2010-05-07 13:40:00,53.88,54.1,53.84,54.03,125200.0,38.3803,38.537,38.3518,38.4872,125200.0
2010-05-07 13:45:00,54.02,54.05,53.9,53.96,83100.0,38.48,38.5014,38.3946,38.4373,83100.0
2010-05-07 13:50:00,53.96,53.96,53.78,53.8,74200.0,38.4373,38.4373,38.3091,38.3233,74200.0
2010-05-07 13:55:00,53.81,53.93,53.74,53.81,72600.0,38.3305,38.4159,38.2806,38.3305,72600.0
2010-05-07 14:00:00,53.82,53.94,53.7,53.76,125000.0,38.3376,38.4231,38.2521,38.2948,125000.0
2010-05-07 14:05:00,53.75,53.77,53.56,53.57,102200.0,38.2877,38.302,38.1524,38.1595,102200.0
2010-05-07 14:10:00,53.57,53.69,53.5,53.53,107200.0,38.1595,38.245,38.1096,38.131,107200.0
2010-05-07 14:15:00,53.54,53.78,53.52,53.75,96000.0,38.1381,38.3091,38.1239,38.2877,96000.0
2010-05-07 14:20:00,53.76,53.76,53.54,53.56,54700.0,38.2948,38.2948,38.1381,38.1524,54700.0
2010-05-07 14:25:00,53.54,53.54,53.38,53.4,161400.0,38.1381,38.1381,38.0242,38.0384,161400.0
2010-05-07 14:30:00,53.4,53.55,53.37,53.51,78900.0,38.0384,38.1453,38.017,38.1168,78900.0
2010-05-07 14:35:00,53.51,53.7,53.41,53.52,100500.0,38.1168,38.2521,38.0455,38.1239,100500.0
2010-05-07 14:40:00,53.52,53.72,53.5,53.58,124500.0,38.1239,38.2664,38.1096,38.1666,124500.0
2010-05-07 14:45:00,53.57,53.61,53.44,53.48,74400.0,38.1595,38.188,38.0669,38.0954,74400.0
2010-05-07 14:50:00,53.48,53.53,53.37,53.49,121900.0,38.0954,38.131,38.017,38.1025,121900.0
2010-05-07 14:55:00,53.49,53.69,53.46,53.64,92200.0,38.1025,38.245,38.0811,38.2094,92200.0
2010-05-07 15:00:00,53.65,53.69,53.47,53.47,134100.0,38.2165,38.245,38.0883,38.0883,134100.0
2010-05-07 15:05:00,53.47,53.51,53.27,53.34,173800.0,38.0883,38.1168,37.9458,37.9957,173800.0
2010-05-07 15:10:00,53.35,53.42,53.2,53.36,180300.0,38.0028,38.0527,37.8959,38.0099,180300.0
2010-05-07 15:15:00,53.35,53.59,53.23,53.59,122000.0,38.0028,38.1737,37.9173,38.1737,122000.0
2010-05-07 15:20:00,53.59,53.62,53.44,53.49,193700.0,38.1737,38.1951,38.0669,38.1025,193700.0
2010-05-07 15:25:00,53.48,53.51,53.34,53.43,137500.0,38.0954,38.1168,37.9957,38.0598,137500.0
2010-05-07 15:30:00,53.44,53.45,53.21,53.3,302300.0,38.0669,38.074,37.9031,37.9672,302300.0
2010-05-07 15:35:00,53.31,53.43,53.24,53.35,240000.0,37.9743,38.0598,37.9244,38.0028,240000.0
2010-05-07 15:40:00,53.35,53.55,53.28,53.36,321100.0,38.0028,38.1453,37.9529,38.0099,321100.0
2010-05-07 15:45:00,53.37,53.46,53.28,53.29,260900.0,38.017,38.0811,37.9529,37.96,260900.0
2010-05-07 15:50:00,53.29,53.33,53.22,53.26,248400.0,37.96,37.9885,37.9102,37.9387,248400.0
2010-05-07 15:55:00,53.26,53.48,53.25,53.39,524700.0,37.9387,38.0954,37.9316,38.0313,524700.0
2010-05-10 09:30:00,53.44,54.07,53.29,54.01,398800.0,38.0669,38.5157,37.96,38.4729,398800.0
2010-05-10 09:35:00,54.01,54.2,53.87,53.98,183600.0,38.4729,38.6083,38.3732,38.4516,183600.0
2010-05-10 09:40:00,53.99,54.28,53.65,53.65,227400.0,38.4587,38.6653,38.2165,38.2165,227400.0
2010-05-10 09:45:00,53.67,53.92,53.55,53.89,192500.0,38.2307,38.4088,38.1453,38.3874,192500.0
2010-05-10 09:50:00,53.89,54.05,53.7,53.7,222200.0,38.3874,38.5014,38.2521,38.2521,222200.0
2010-05-10 09:55:00,53.7,53.92,53.6,53.7,197000.0,38.2521,38.4088,38.1809,38.2521,197000.0
2010-05-10 10:00:00,53.68,53.94,53.63,53.93,195400.0,38.2379,38.4231,38.2022,38.4159,195400.0
2010-05-10 10:05:00,53.94,54.27,53.88,54.25,225600.0,38.4231,38.6581,38.3803,38.6439,225600.0
2010-05-10 10:10:00,54.25,54.5,54.24,54.4,241700.0,38.6439,38.822,38.6368,38.7507,241700.0
2010-05-10 10:15:00,54.39,54.44,54.12,54.2,155300.0,38.7436,38.7792,38.5513,38.6083,155300.0
2010-05-10 10:20:00,54.21,54.32,54.17,54.22,152800.0,38.6154,38.6937,38.5869,38.6225,152800.0
2010-05-10 10:25:00,54.22,54.28,54.15,54.18,142700.0,38.6225,38.6653,38.5727,38.594,142700.0
2010-05-10 10:30:00,54.18,54.36,54.16,54.31,126300.0,38.594,38.7222,38.5798,38.6866,126300.0
2010-05-10 10:35:00,54.3,54.46,54.14,54.39,133900.0,38.6795,38.7935,38.5655,38.7436,133900.0
2010-05-10 10:40:00,54.39,54.49,54.32,54.36,107100.0,38.7436,38.8148,38.6937,38.7222,107100.0
2010-05-10 10:45:00,54.36,54.47,54.35,54.42,114500.0,38.7222,38.8006,38.7151,38.765,114500.0
2010-05-10 10:50:00,54.43,54.75,54.41,54.73,131800.0,38.7721,39.0,38.7579,38.9858,131800.0
2010-05-10 10:55:00,54.73,54.74,54.45,54.66,113600.0,38.9858,38.9929,38.7864,38.9359,113600.0
2010-05-10 11:00:00,54.66,54.84,54.65,54.72,105900.0,38.9359,39.0642,38.9288,38.9787,105900.0
2010-05-10 11:05:00,54.72,54.76,54.57,54.66,77100.0,38.9787,39.0072,38.8718,38.9359,77100.0
2010-05-10 11:10:00,54.67,54.77,54.65,54.68,157700.0,38.9431,39.0143,38.9288,38.9502,157700.0
2010-05-10 11:15:00,54.68,54.69,54.45,54.56,117200.0,38.9502,38.9573,38.7864,38.8647,117200.0
2010-05-10 11:20:00,54.56,54.63,54.46,54.5,67400.0,38.8647,38.9146,38.7935,38.822,67400.0
2010-05-10 11:25:00,54.5,54.64,54.5,54.64,85600.0,38.822,38.9217,38.822,38.9217,85600.0
2010-05-10 11:30:00,54.65,54.65,54.51,54.6,83100.0,38.9288,38.9288,38.8291,38.8932,83100.0
2010-05-10 11:35:00,54.6,54.67,54.53,54.61,71900.0,38.8932,38.9431,38.8433,38.9003,71900.0
2010-05-10 11:40:00,54.62,54.67,54.46,54.47,82000.0,38.9074,38.9431,38.7935,38.8006,82000.0
2010-05-10 11:45:00,54.47,54.59,54.47,54.58,52600.0,38.8006,38.8861,38.8006,38.879,52600.0
2010-05-10 11:50:00,54.59,54.72,54.58,54.71,87700.0,38.8861,38.9787,38.879,38.9716,87700.0
2010-05-10 11:55:00,54.72,54.76,54.68,54.69,69100.0,38.9787,39.0072,38.9502,38.9573,69100.0
2010-05-10 12:00:00,54.69,54.72,54.63,54.69,69300.0,38.9573,38.9787,38.9146,38.9573,69300.0
2010-05-10 12:05:00,54.68,54.84,54.67,54.83,94900.0,38.9502,39.0642,38.9431,39.057,94900.0
2010-05-10 12:10:00,54.84,54.88,54.76,54.87,65100.0,39.0642,39.0927,39.0072,39.0855,65100.0
2010-05-10 12:15:00,54.87,54.94,54.81,54.84,54700.0,39.0855,39.1354,39.0428,39.0642,54700.0
2010-05-10 12:20:00,54.83,54.85,54.76,54.84,67200.0,39.057,39.0713,39.0072,39.0642,67200.0
2010-05-10 12:25:00,54.85,54.85,54.73,54.74,53900.0,39.0713,39.0713,38.9858,38.9929,53900.0
2010-05-10 12:30:00,54.75,54.85,54.74,54.83,52700.0,39.0,39.0713,38.9929,39.057,52700.0
2010-05-10 12:35:00,54.83,54.9,54.79,54.83,72100.0,39.057,39.1069,39.0285,39.057,72100.0
2010-05-10 12:40:00,54.82,54.91,54.81,54.9,64700.0,39.0499,39.114,39.0428,39.1069,64700.0
2010-05-10 12:45:00,54.9,54.96,54.88,54.88,56000.0,39.1069,39.1496,39.0927,39.0927,56000.0
2010-05-10 12:50:00,54.88,55.0,54.87,54.96,81000.0,39.0927,39.1781,39.0855,39.1496,81000.0
2010-05-10 12:55:00,54.97,54.99,54.9,54.99,45100.0,39.1568,39.171,39.1069,39.171,45100.0
2010-05-10 13:00:00,54.98,55.0,54.85,54.85,77900.0,39.1639,39.1781,39.0713,39.0713,77900.0
2010-05-10 13:05:00,54.85,54.98,54.84,54.88,184600.0,39.0713,39.1639,39.0642,39.0927,184600.0
2010-05-10 13:10:00,54.89,55.0,54.89,54.94,140700.0,39.0998,39.1781,39.0998,39.1354,140700.0
2010-05-10 13:15:00,54.94,55.13,54.92,55.12,202500.0,39.1354,39.2707,39.1211,39.2636,202500.0
2010-05-10 13:20:00,55.12,55.24,55.1,55.22,121800.0,39.2636,39.3491,39.2494,39.3348,121800.0
2010-05-10 13:25:00,55.22,55.31,55.19,55.25,151500.0,39.3348,39.399,39.3135,39.3562,151500.0
2010-05-10 13:30:00,55.25,55.3,55.2,55.28,114300.0,39.3562,39.3918,39.3206,39.3776,114300.0
2010-05-10 13:35:00,55.28,55.3,55.2,55.23,76700.0,39.3776,39.3918,39.3206,39.342,76700.0
2010-05-10 13:40:00,55.23,55.23,55.15,55.23,166100.0,39.342,39.342,39.285,39.342,166100.0
2010-05-10 13:45:00,55.23,55.25,55.18,55.25,164600.0,39.342,39.3562,39.3064,39.3562,164600.0
2010-05-10 13:50:00,55.25,55.31,55.19,55.19,108000.0,39.3562,39.399,39.3135,39.3135,108000.0
2010-05-10 13:55:00,55.19,55.3,55.15,55.17,82100.0,39.3135,39.3918,39.285,39.2992,82100.0
2010-05-10 14:00:00,55.17,55.24,55.12,55.22,150100.0,39.2992,39.3491,39.2636,39.3348,150100.0
2010-05-10 14:05:00,55.23,55.42,55.22,55.41,132900.0,39.342,39.4773,39.3348,39.4702,132900.0
2010-05-10 14:10:00,55.41,55.47,55.36,55.44,110200.0,39.4702,39.5129,39.4346,39.4916,110200.0
2010-05-10 14:15:00,55.42,55.5,55.33,55.47,109500.0,39.4773,39.5343,39.4132,39.5129,109500.0
2010-05-10 14:20:00,55.46,55.7,55.46,55.63,167400.0,39.5058,39.6768,39.5058,39.6269,167400.0
2010-05-10 14:25:00,55.64,55.65,55.41,55.42,122900.0,39.634,39.6411,39.4702,39.4773,122900.0
2010-05-10 14:30:00,55.42,55.52,55.4,55.51,90300.0,39.4773,39.5485,39.4631,39.5414,90300.0
2010-05-10 14:35:00,55.5,55.58,55.37,55.37,101100.0,39.5343,39.5913,39.4417,39.4417,101100.0
2010-05-10 14:40:00,55.38,55.58,55.35,55.52,92100.0,39.4488,39.5913,39.4274,39.5485,92100.0
2010-05-10 14:45:00,55.53,55.57,55.5,55.52,39900.0,39.5557,39.5842,39.5343,39.5485,39900.0
2010-05-10 14:50:00,55.52,55.64,55.5,55.5,88700.0,39.5485,39.634,39.5343,39.5343,88700.0
2010-05-10 14:55:00,55.51,55.56,55.47,55.53,124700.0,39.5414,39.577,39.5129,39.5557,124700.0
2010-05-10 15:00:00,55.52,55.53,55.26,55.29,132200.0,39.5485,39.5557,39.3633,39.3847,132200.0
2010-05-10 15:05:00,55.28,55.34,55.15,55.19,113600.0,39.3776,39.4203,39.285,39.3135,113600.0
2010-05-10 15:10:00,55.18,55.28,55.14,55.19,94500.0,39.3064,39.3776,39.2779,39.3135,94500.0
2010-05-10 15:15:00,55.19,55.29,55.15,55.19,110700.0,39.3135,39.3847,39.285,39.3135,110700.0
2010-05-10 15:20:00,55.18,55.27,55.14,55.24,61500.0,39.3064,39.3705,39.2779,39.3491,61500.0
2010-05-10 15:25:00,55.25,55.27,55.19,55.22,102600.0,39.3562,39.3705,39.3135,39.3348,102600.0
2010-05-10 15:30:00,55.22,55.24,55.16,55.17,146400.0,39.3348,39.3491,39.2921,39.2992,146400.0
2010-05-10 15:35:00,55.18,55.3,55.13,55.28,150100.0,39.3064,39.3918,39.2707,39.3776,150100.0
2010-05-10 15:40:00,55.27,55.35,55.23,55.27,132000.0,39.3705,39.4274,39.342,39.3705,132000.0
2010-05-10 15:45:00,55.28,55.37,55.27,55.33,180600.0,39.3776,39.4417,39.3705,39.4132,180600.0
2010-05-10 15:50:00,55.33,55.49,55.33,55.48,305900.0,39.4132,39.5272,39.4132,39.5201,305900.0
2010-05-10 15:55:00,55.49,55.56,55.46,55.51,426100.0,39.5272,39.577,39.5058,39.5414,426100.0
2010-05-11 09:30:00,56.66,57.16,56.37,57.13,539700.0,40.3606,40.7168,40.154,40.6954,539700.0
2010-05-11 09:35:00,57.13,57.78,57.13,57.56,472500.0,40.6954,41.1584,40.6954,41.0017,472500.0
2010-05-11 09:40:00,57.57,57.83,57.33,57.62,340900.0,41.0088,41.194,40.8379,41.0444,340900.0
2010-05-11 09:45:00,57.61,57.74,57.44,57.7,313600.0,41.0373,41.1299,40.9162,41.1014,313600.0
2010-05-11 09:50:00,57.7,58.21,57.68,58.05,531400.0,41.1014,41.4647,41.0872,41.3507,531400.0
2010-05-11 09:55:00,58.05,58.28,57.93,58.02,456500.0,41.3507,41.5146,41.2653,41.3294,456500.0
2010-05-11 10:00:00,58.02,58.38,57.97,58.34,383600.0,41.3294,41.5858,41.2938,41.5573,383600.0
2010-05-11 10:05:00,58.34,58.5,58.24,58.41,436200.0,41.5573,41.6713,41.4861,41.6072,436200.0
2010-05-11 10:10:00,58.4,58.55,58.25,58.49,421400.0,41.6001,41.7069,41.4932,41.6642,421400.0
2010-05-11 10:15:00,58.49,58.53,58.35,58.36,350600.0,41.6642,41.6927,41.5644,41.5716,350600.0
2010-05-11 10:20:00,58.36,58.51,58.26,58.27,361900.0,41.5716,41.6784,41.5003,41.5075,361900.0
2010-05-11 10:25:00,58.26,58.29,58.05,58.08,197700.0,41.5003,41.5217,41.3507,41.3721,197700.0
2010-05-11 10:30:00,58.07,58.12,57.93,58.05,226300.0,41.365,41.4006,41.2653,41.3507,226300.0
2010-05-11 10:35:00,58.04,58.27,58.04,58.21,219200.0,41.3436,41.5075,41.3436,41.4647,219200.0
2010-05-11 10:40:00,58.21,58.35,57.97,57.97,221400.0,41.4647,41.5644,41.2938,41.2938,221400.0
2010-05-11 10:45:00,57.97,58.18,57.97,58.07,156100.0,41.2938,41.4433,41.2938,41.365,156100.0
2010-05-11 10:50:00,58.07,58.27,58.03,58.24,146700.0,41.365,41.5075,41.3365,41.4861,146700.0
2010-05-11 10:55:00,58.25,58.39,58.15,58.16,102400.0,41.4932,41.5929,41.422,41.4291,102400.0
2010-05-11 11:00:00,58.16,58.33,58.13,58.26,97400.0,41.4291,41.5502,41.4077,41.5003,97400.0
2010-05-11 11:05:00,58.25,58.3,58.2,58.28,78900.0,41.4932,41.5288,41.4576,41.5146,78900.0
2010-05-11 11:10:00,58.29,58.29,58.17,58.17,109100.0,41.5217,41.5217,41.4362,41.4362,109100.0
2010-05-11 11:15:00,58.17,58.26,58.1,58.14,119900.0,41.4362,41.5003,41.3864,41.4148,119900.0
2010-05-11 11:20:00,58.14,58.14,57.86,57.9,128800.0,41.4148,41.4148,41.2154,41.2439,128800.0
2010-05-11 11:25:00,57.89,57.93,57.82,57.82,123700.0,41.2368,41.2653,41.1869,41.1869,123700.0
2010-05-11 11:30:00,57.82,57.98,57.7,57.92,295800.0,41.1869,41.3009,41.1014,41.2581,295800.0
2010-05-11 11:35:00,57.92,58.16,57.9,58.03,157100.0,41.2581,41.4291,41.2439,41.3365,157100.0
2010-05-11 11:40:00,58.03,58.17,58.0,58.15,154000.0,41.3365,41.4362,41.3151,41.422,154000.0
2010-05-11 11:45:00,58.16,58.23,58.08,58.16,167500.0,41.4291,41.479,41.3721,41.4291,167500.0
2010-05-11 11:50:00,58.16,58.23,58.05,58.18,86500.0,41.4291,41.479,41.3507,41.4433,86500.0
2010-05-11 11:55:00,58.18,58.23,58.12,58.15,77300.0,41.4433,41.479,41.4006,41.422,77300.0
2010-05-11 12:00:00,58.15,58.21,58.04,58.12,289600.0,41.422,41.4647,41.3436,41.4006,289600.0
2010-05-11 12:05:00,58.11,58.44,58.11,58.43,178000.0,41.3935,41.6285,41.3935,41.6214,178000.0
2010-05-11 12:10:00,58.43,58.43,58.27,58.34,129900.0,41.6214,41.6214,41.5075,41.5573,129900.0
2010-05-11 12:15:00,58.32,58.45,58.32,58.43,106000.0,41.5431,41.6357,41.5431,41.6214,106000.0
2010-05-11 12:20:00,58.43,58.66,58.42,58.63,211800.0,41.6214,41.7853,41.6143,41.7639,211800.0
2010-05-11 12:25:00,58.63,58.68,58.54,58.58,148800.0,41.7639,41.7995,41.6998,41.7283,148800.0
2010-05-11 12:30:00,58.58,58.67,58.49,58.61,152200.0,41.7283,41.7924,41.6642,41.7496,152200.0
2010-05-11 12:35:00,58.6,58.65,58.52,58.56,118200.0,41.7425,41.7781,41.6855,41.714,118200.0
2010-05-11 12:40:00,58.56,58.6,58.51,58.57,131800.0,41.714,41.7425,41.6784,41.7211,131800.0
2010-05-11 12:45:00,58.56,58.58,58.42,58.54,171800.0,41.714,41.7283,41.6143,41.6998,171800.0
2010-05-11 12:50:00,58.54,58.56,58.4,58.49,118900.0,41.6998,41.714,41.6001,41.6642,118900.0
2010-05-11 12:55:00,58.49,58.53,58.45,58.5,125900.0,41.6642,41.6927,41.6357,41.6713,125900.0
2010-05-11 13:00:00,58.51,58.55,58.32,58.33,69100.0,41.6784,41.7069,41.5431,41.5502,69100.0
2010-05-11 13:05:00,58.33,58.4,58.31,58.37,67400.0,41.5502,41.6001,41.5359,41.5787,67400.0
2010-05-11 13:10:00,58.37,58.41,58.3,58.3,90800.0,41.5787,41.6072,41.5288,41.5288,90800.0
2010-05-11 13:15:00,58.3,58.37,58.27,58.3,149700.0,41.5288,41.5787,41.5075,41.5288,149700.0
2010-05-11 13:20:00,58.28,58.43,58.25,58.4,153900.0,41.5146,41.6214,41.4932,41.6001,153900.0
2010-05-11 13:25:00,58.41,58.42,58.26,58.29,55700.0,41.6072,41.6143,41.5003,41.5217,55700.0
2010-05-11 13:30:00,58.28,58.29,58.2,58.2,101500.0,41.5146,41.5217,41.4576,41.4576,101500.0
2010-05-11 13:35:00,58.21,58.23,58.13,58.19,80000.0,41.4647,41.479,41.4077,41.4505,80000.0
2010-05-11 13:40:00,58.19,58.29,58.14,58.24,94400.0,41.4505,41.5217,41.4148,41.4861,94400.0
2010-05-11 13:45:00,58.24,58.34,58.19,58.29,99000.0,41.4861,41.5573,41.4505,41.5217,99000.0
2010-05-11 13:50:00,58.28,58.31,58.18,58.25,52800.0,41.5146,41.5359,41.4433,41.4932,52800.0
2010-05-11 13:55:00,58.25,58.29,58.23,58.26,96000.0,41.4932,41.5217,41.479,41.5003,96000.0
2010-05-11 14:00:00,58.26,58.45,58.24,58.4,108300.0,41.5003,41.6357,41.4861,41.6001,108300.0
2010-05-11 14:05:00,58.38,58.46,58.37,58.4,96700.0,41.5858,41.6428,41.5787,41.6001,96700.0
2010-05-11 14:10:00,58.41,58.47,58.37,58.39,137900.0,41.6072,41.6499,41.5787,41.5929,137900.0
2010-05-11 14:15:00,58.4,58.45,58.37,58.45,191700.0,41.6001,41.6357,41.5787,41.6357,191700.0
2010-05-11 14:20:00,58.45,58.58,58.43,58.51,142300.0,41.6357,41.7283,41.6214,41.6784,142300.0
2010-05-11 14:25:00,58.51,58.57,58.4,58.44,85500.0,41.6784,41.7211,41.6001,41.6285,85500.0
2010-05-11 14:30:00,58.44,58.55,58.38,58.52,180400.0,41.6285,41.7069,41.5858,41.6855,180400.0
2010-05-11 14:35:00,58.51,58.58,58.46,58.54,153200.0,41.6784,41.7283,41.6428,41.6998,153200.0
2010-05-11 14:40:00,58.52,58.7,58.5,58.67,187900.0,41.6855,41.8138,41.6713,41.7924,187900.0
2010-05-11 14:45:00,58.67,58.81,58.67,58.79,169100.0,41.7924,41.8921,41.7924,41.8779,169100.0
2010-05-11 14:50:00,58.79,58.88,58.76,58.81,268500.0,41.8779,41.942,41.8565,41.8921,268500.0
2010-05-11 14:55:00,58.81,59.03,58.79,59.01,257700.0,41.8921,42.0488,41.8779,42.0346,257700.0
2010-05-11 15:00:00,59.01,59.01,58.75,58.84,353900.0,42.0346,42.0346,41.8494,41.9135,353900.0
2010-05-11 15:05:00,58.83,58.9,58.79,58.88,198300.0,41.9064,41.9562,41.8779,41.942,198300.0
2010-05-11 15:10:00,58.86,58.89,58.78,58.88,159500.0,41.9277,41.9491,41.8707,41.942,159500.0
2010-05-11 15:15:00,58.89,58.97,58.84,58.89,243200.0,41.9491,42.0061,41.9135,41.9491,243200.0
2010-05-11 15:20:00,58.88,59.06,58.87,59.0,211800.0,41.942,42.0702,41.9348,42.0275,211800.0
2010-05-11 15:25:00,58.98,59.04,58.89,58.9,217700.0,42.0132,42.0559,41.9491,41.9562,217700.0
2010-05-11 15:30:00,58.9,58.97,58.87,58.87,394500.0,41.9562,42.0061,41.9348,41.9348,394500.0
2010-05-11 15:35:00,58.88,58.94,58.81,58.9,217900.0,41.942,41.9847,41.8921,41.9562,217900.0
2010-05-11 15:40:00,58.9,58.91,58.6,58.6,266300.0,41.9562,41.9633,41.7425,41.7425,266300.0
2010-05-11 15:45:00,58.6,58.62,58.32,58.32,446000.0,41.7425,41.7568,41.5431,41.5431,446000.0
2010-05-11 15:50:00,58.32,58.36,58.18,58.32,498400.0,41.5431,41.5716,41.4433,41.5431,498400.0
2010-05-11 15:55:00,58.32,58.33,58.15,58.21,1039700.0,41.5431,41.5502,41.422,41.4647,1039700.0
2010-05-12 09:30:00,58.9,59.28,58.71,59.11,591400.0,41.9562,42.2269,41.8209,42.1058,591400.0
2010-05-12 09:35:00,59.12,59.57,59.03,59.41,439700.0,42.1129,42.4335,42.0488,42.3195,439700.0
2010-05-12 09:40:00,59.41,59.41,58.99,59.02,352400.0,42.3195,42.3195,42.0203,42.0417,352400.0
2010-05-12 09:45:00,59.04,59.12,58.71,58.72,302100.0,42.0559,42.1129,41.8209,41.828,302100.0
2010-05-12 09:50:00,58.72,58.94,58.7,58.92,232000.0,41.828,41.9847,41.8138,41.9705,232000.0
2010-05-12 09:55:00,58.92,59.29,58.89,59.22,404900.0,41.9705,42.234,41.9491,42.1842,404900.0
2010-05-12 10:00:00,59.23,59.3,58.71,58.94,310000.0,42.1913,42.2411,41.8209,41.9847,310000.0
2010-05-12 10:05:00,58.95,59.09,58.83,58.94,182800.0,41.9918,42.0916,41.9064,41.9847,182800.0
2010-05-12 10:10:00,58.93,59.05,58.84,58.86,139700.0,41.9776,42.0631,41.9135,41.9277,139700.0
2010-05-12 10:15:00,58.86,58.98,58.84,58.91,170300.0,41.9277,42.0132,41.9135,41.9633,170300.0
2010-05-12 10:20:00,58.91,59.43,58.91,59.41,255000.0,41.9633,42.3338,41.9633,42.3195,255000.0
2010-05-12 10:25:00,59.41,59.46,59.27,59.33,143900.0,42.3195,42.3551,42.2198,42.2625,143900.0
2010-05-12 10:30:00,59.33,59.36,59.0,59.0,179300.0,42.2625,42.2839,42.0275,42.0275,179300.0
2010-05-12 10:35:00,59.02,59.12,58.86,58.9,184200.0,42.0417,42.1129,41.9277,41.9562,184200.0
2010-05-12 10:40:00,58.91,59.11,58.83,59.08,268900.0,41.9633,42.1058,41.9064,42.0844,268900.0
2010-05-12 10:45:00,59.09,59.2,59.01,59.15,120000.0,42.0916,42.1699,42.0346,42.1343,120000.0
2010-05-12 10:50:00,59.14,59.19,58.89,58.89,121700.0,42.1272,42.1628,41.9491,41.9491,121700.0
2010-05-12 10:55:00,58.9,58.97,58.79,58.83,164400.0,41.9562,42.0061,41.8779,41.9064,164400.0
2010-05-12 11:00:00,58.84,59.02,58.79,58.86,182900.0,41.9135,42.0417,41.8779,41.9277,182900.0
2010-05-12 11:05:00,58.86,58.86,58.64,58.76,309600.0,41.9277,41.9277,41.771,41.8565,309600.0
2010-05-12 11:10:00,58.75,58.76,58.35,58.46,359000.0,41.8494,41.8565,41.5644,41.6428,359000.0
2010-05-12 11:15:00,58.46,58.74,58.41,58.66,393900.0,41.6428,41.8422,41.6072,41.7853,393900.0
2010-05-12 11:20:00,58.66,58.69,58.46,58.47,196000.0,41.7853,41.8066,41.6428,41.6499,196000.0
2010-05-12 11:25:00,58.48,58.57,58.26,58.32,163000.0,41.657,41.7211,41.5003,41.5431,163000.0
2010-05-12 11:30:00,58.32,58.48,58.32,58.44,110800.0,41.5431,41.657,41.5431,41.6285,110800.0
2010-05-12 11:35:00,58.45,58.79,58.45,58.79,146100.0,41.6357,41.8779,41.6357,41.8779,146100.0
2010-05-12 11:40:00,58.79,58.82,58.48,58.55,90400.0,41.8779,41.8992,41.657,41.7069,90400.0
2010-05-12 11:45:00,58.56,58.64,58.47,58.48,110500.0,41.714,41.771,41.6499,41.657,110500.0
2010-05-12 11:50:00,58.48,58.6,58.4,58.51,85400.0,41.657,41.7425,41.6001,41.6784,85400.0
2010-05-12 11:55:00,58.51,58.73,58.49,58.71,90200.0,41.6784,41.8351,41.6642,41.8209,90200.0
2010-05-12 12:00:00,58.69,58.84,58.65,58.78,301400.0,41.8066,41.9135,41.7781,41.8707,301400.0
2010-05-12 12:05:00,58.79,58.85,58.78,58.79,80600.0,41.8779,41.9206,41.8707,41.8779,80600.0
2010-05-12 12:10:00,58.8,58.94,58.79,58.89,98800.0,41.885,41.9847,41.8779,41.9491,98800.0
2010-05-12 12:15:00,58.89,58.9,58.86,58.89,75900.0,41.9491,41.9562,41.9277,41.9491,75900.0
2010-05-12 12:20:00,58.89,59.18,58.88,59.12,231500.0,41.9491,42.1557,41.942,42.1129,231500.0
2010-05-12 12:25:00,59.11,59.12,58.98,59.04,82800.0,42.1058,42.1129,42.0132,42.0559,82800.0
2010-05-12 12:30:00,59.05,59.06,58.74,58.83,109100.0,42.0631,42.0702,41.8422,41.9064,109100.0
2010-05-12 12:35:00,58.83,58.99,58.82,58.95,131000.0,41.9064,42.0203,41.8992,41.9918,131000.0
2010-05-12 12:40:00,58.95,59.06,58.86,58.98,58600.0,41.9918,42.0702,41.9277,42.0132,58600.0
2010-05-12 12:45:00,58.98,59.04,58.93,59.03,56800.0,42.0132,42.0559,41.9776,42.0488,56800.0
2010-05-12 12:50:00,59.03,59.07,58.99,59.05,50600.0,42.0488,42.0773,42.0203,42.0631,50600.0
2010-05-12 12:55:00,59.05,59.13,59.02,59.02,96300.0,42.0631,42.1201,42.0417,42.0417,96300.0
2010-05-12 13:00:00,59.02,59.08,58.99,59.06,86100.0,42.0417,42.0844,42.0203,42.0702,86100.0
2010-05-12 13:05:00,59.06,59.16,59.05,59.09,80500.0,42.0702,42.1414,42.0631,42.0916,80500.0
2010-05-12 13:10:00,59.08,59.17,59.07,59.17,64700.0,42.0844,42.1485,42.0773,42.1485,64700.0
2010-05-12 13:15:00,59.18,59.21,59.12,59.13,70400.0,42.1557,42.177,42.1129,42.1201,70400.0
2010-05-12 13:20:00,59.12,59.15,58.92,58.93,51200.0,42.1129,42.1343,41.9705,41.9776,51200.0
2010-05-12 13:25:00,58.91,58.96,58.86,58.96,61900.0,41.9633,41.999,41.9277,41.999,61900.0
2010-05-12 13:30:00,58.95,59.04,58.93,58.95,62100.0,41.9918,42.0559,41.9776,41.9918,62100.0
2010-05-12 13:35:00,58.95,58.98,58.86,58.89,78100.0,41.9918,42.0132,41.9277,41.9491,78100.0
2010-05-12 13:40:00,58.86,58.89,58.78,58.81,147000.0,41.9277,41.9491,41.8707,41.8921,147000.0
2010-05-12 13:45:00,58.8,58.99,58.8,58.92,77800.0,41.885,42.0203,41.885,41.9705,77800.0
2010-05-12 13:50:00,58.93,59.0,58.87,59.0,77600.0,41.9776,42.0275,41.9348,42.0275,77600.0
2010-05-12 13:55:00,59.01,59.12,59.01,59.02,103900.0,42.0346,42.1129,42.0346,42.0417,103900.0
2010-05-12 14:00:00,59.01,59.1,58.96,58.99,57200.0,42.0346,42.0987,41.999,42.0203,57200.0
2010-05-12 14:05:00,58.99,59.12,58.98,59.06,53600.0,42.0203,42.1129,42.0132,42.0702,53600.0
2010-05-12 14:10:00,59.05,59.18,59.03,59.12,79400.0,42.0631,42.1557,42.0488,42.1129,79400.0
2010-05-12 14:15:00,59.12,59.26,59.12,59.24,84900.0,42.1129,42.2127,42.1129,42.1984,84900.0
2010-05-12 14:20:00,59.24,59.28,59.19,59.27,198400.0,42.1984,42.2269,42.1628,42.2198,198400.0
2010-05-12 14:25:00,59.27,59.29,59.21,59.24,133800.0,42.2198,42.234,42.177,42.1984,133800.0
2010-05-12 14:30:00,59.24,59.28,59.14,59.16,134100.0,42.1984,42.2269,42.1272,42.1414,134100.0
2010-05-12 14:35:00,59.17,59.21,59.05,59.06,87100.0,42.1485,42.177,42.0631,42.0702,87100.0
2010-05-12 14:40:00,59.06,59.22,59.04,59.21,71800.0,42.0702,42.1842,42.0559,42.177,71800.0
2010-05-12 14:45:00,59.22,59.27,59.19,59.23,83300.0,42.1842,42.2198,42.1628,42.1913,83300.0
2010-05-12 14:50:00,59.23,59.25,59.19,59.24,74800.0,42.1913,42.2055,42.1628,42.1984,74800.0
2010-05-12 14:55:00,59.25,59.3,59.22,59.24,70300.0,42.2055,42.2411,42.1842,42.1984,70300.0
2010-05-12 15:00:00,59.25,59.33,59.14,59.3,183700.0,42.2055,42.2625,42.1272,42.2411,183700.0
2010-05-12 15:05:00,59.3,59.37,59.29,59.34,141500.0,42.2411,42.291,42.234,42.2696,141500.0
2010-05-12 15:10:00,59.35,59.35,58.99,59.0,487700.0,42.2768,42.2768,42.0203,42.0275,487700.0
2010-05-12 15:15:00,59.0,59.09,58.97,59.09,171500.0,42.0275,42.0916,42.0061,42.0916,171500.0
2010-05-12 15:20:00,59.09,59.19,58.98,59.0,84400.0,42.0916,42.1628,42.0132,42.0275,84400.0
2010-05-12 15:25:00,59.0,59.01,58.95,58.95,121900.0,42.0275,42.0346,41.9918,41.9918,121900.0
2010-05-12 15:30:00,58.95,59.0,58.88,58.92,209300.0,41.9918,42.0275,41.942,41.9705,209300.0
2010-05-12 15:35:00,58.92,58.93,58.7,58.71,202900.0,41.9705,41.9776,41.8138,41.8209,202900.0
2010-05-12 15:40:00,58.71,58.93,58.52,58.56,413300.0,41.8209,41.9776,41.6855,41.714,413300.0
2010-05-12 15:45:00,58.57,58.8,58.56,58.78,334200.0,41.7211,41.885,41.714,41.8707,334200.0
2010-05-12 15:50:00,58.78,58.79,58.66,58.74,242500.0,41.8707,41.8779,41.7853,41.8422,242500.0
2010-05-12 15:55:00,58.74,58.75,58.64,58.72,276200.0,41.8422,41.8494,41.771,41.828,276200.0
2010-05-13 09:30:00,58.68,58.71,58.41,58.5,242200.0,41.7995,41.8209,41.6072,41.6713,242200.0
2010-05-13 09:35:00,58.5,58.63,58.42,58.45,301700.0,41.6713,41.7639,41.6143,41.6357,301700.0
2010-05-13 09:40:00,58.46,58.47,58.11,58.17,299500.0,41.6428,41.6499,41.3935,41.4362,299500.0
2010-05-13 09:45:00,58.17,58.48,58.13,58.48,206400.0,41.4362,41.657,41.4077,41.657,206400.0
2010-05-13 09:50:00,58.48,58.5,58.34,58.34,178200.0,41.657,41.6713,41.5573,41.5573,178200.0
2010-05-13 09:55:00,58.33,58.34,58.2,58.2,148900.0,41.5502,41.5573,41.4576,41.4576,148900.0
2010-05-13 10:00:00,58.2,58.5,58.14,58.49,168700.0,41.4576,41.6713,41.4148,41.6642,168700.0
2010-05-13 10:05:00,58.48,58.73,58.39,58.73,171800.0,41.657,41.8351,41.5929,41.8351,171800.0
2010-05-13 10:10:00,58.72,58.81,58.51,58.58,160900.0,41.828,41.8921,41.6784,41.7283,160900.0
2010-05-13 10:15:00,58.58,58.61,58.4,58.5,146500.0,41.7283,41.7496,41.6001,41.6713,146500.0
2010-05-13 10:20:00,58.48,58.54,58.35,58.52,84400.0,41.657,41.6998,41.5644,41.6855,84400.0
2010-05-13 10:25:00,58.52,58.54,58.37,58.37,79500.0,41.6855,41.6998,41.5787,41.5787,79500.0
2010-05-13 10:30:00,58.38,58.61,58.28,58.53,124400.0,41.5858,41.7496,41.5146,41.6927,124400.0
2010-05-13 10:35:00,58.52,58.74,58.52,58.71,127100.0,41.6855,41.8422,41.6855,41.8209,127100.0
2010-05-13 10:40:00,58.69,58.75,58.68,58.71,103300.0,41.8066,41.8494,41.7995,41.8209,103300.0
2010-05-13 10:45:00,58.7,58.74,58.58,58.63,95800.0,41.8138,41.8422,41.7283,41.7639,95800.0
2010-05-13 10:50:00,58.62,58.62,58.46,58.57,75400.0,41.7568,41.7568,41.6428,41.7211,75400.0
2010-05-13 10:55:00,58.55,58.56,58.37,58.44,70000.0,41.7069,41.714,41.5787,41.6285,70000.0
2010-05-13 11:00:00,58.44,58.45,58.27,58.36,90300.0,41.6285,41.6357,41.5075,41.5716,90300.0
2010-05-13 11:05:00,58.37,58.43,58.3,58.31,85600.0,41.5787,41.6214,41.5288,41.5359,85600.0
2010-05-13 11:10:00,58.3,58.44,58.3,58.38,99600.0,41.5288,41.6285,41.5288,41.5858,99600.0
2010-05-13 11:15:00,58.37,58.67,58.33,58.66,186400.0,41.5787,41.7924,41.5502,41.7853,186400.0
2010-05-13 11:20:00,58.66,58.74,58.55,58.56,90800.0,41.7853,41.8422,41.7069,41.714,90800.0
2010-05-13 11:25:00,58.56,58.7,58.49,58.68,88300.0,41.714,41.8138,41.6642,41.7995,88300.0
2010-05-13 11:30:00,58.68,58.72,58.5,58.5,118000.0,41.7995,41.828,41.6713,41.6713,118000.0
2010-05-13 11:35:00,58.51,58.53,58.37,58.41,66400.0,41.6784,41.6927,41.5787,41.6072,66400.0
2010-05-13 11:40:00,58.39,58.58,58.35,58.57,100200.0,41.5929,41.7283,41.5644,41.7211,100200.0
2010-05-13 11:45:00,58.57,58.61,58.48,58.48,45900.0,41.7211,41.7496,41.657,41.657,45900.0
2010-05-13 11:50:00,58.47,58.48,58.3,58.38,106900.0,41.6499,41.657,41.5288,41.5858,106900.0
2010-05-13 11:55:00,58.39,58.41,58.21,58.23,74200.0,41.5929,41.6072,41.4647,41.479,74200.0
2010-05-13 12:00:00,58.22,58.34,58.19,58.21,72800.0,41.4718,41.5573,41.4505,41.4647,72800.0
2010-05-13 12:05:00,58.21,58.27,58.07,58.21,129300.0,41.4647,41.5075,41.365,41.4647,129300.0
2010-05-13 12:10:00,58.2,58.23,58.07,58.11,121800.0,41.4576,41.479,41.365,41.3935,121800.0
2010-05-13 12:15:00,58.11,58.18,58.08,58.08,94100.0,41.3935,41.4433,41.3721,41.3721,94100.0
2010-05-13 12:20:00,58.09,58.16,58.08,58.16,71700.0,41.3792,41.4291,41.3721,41.4291,71700.0
2010-05-13 12:25:00,58.17,58.17,57.88,57.94,177300.0,41.4362,41.4362,41.2296,41.2724,177300.0
2010-05-13 12:30:00,57.95,58.04,57.84,57.85,103700.0,41.2795,41.3436,41.2011,41.2083,103700.0
2010-05-13 12:35:00,57.86,57.87,57.7,57.72,121400.0,41.2154,41.2225,41.1014,41.1157,121400.0
2010-05-13 12:40:00,57.73,57.96,57.72,57.93,86600.0,41.1228,41.2866,41.1157,41.2653,86600.0
2010-05-13 12:45:00,57.92,57.95,57.7,57.7,101100.0,41.2581,41.2795,41.1014,41.1014,101100.0
2010-05-13 12:50:00,57.71,57.84,57.67,57.75,87600.0,41.1085,41.2011,41.0801,41.137,87600.0
2010-05-13 12:55:00,57.76,57.77,57.6,57.61,94400.0,41.1442,41.1513,41.0302,41.0373,94400.0
2010-05-13 13:00:00,57.6,57.69,57.59,57.62,88700.0,41.0302,41.0943,41.0231,41.0444,88700.0
2010-05-13 13:05:00,57.6,57.65,57.53,57.54,80300.0,41.0302,41.0658,40.9803,40.9874,80300.0
2010-05-13 13:10:00,57.54,57.66,57.5,57.61,88000.0,40.9874,41.0729,40.959,41.0373,88000.0
2010-05-13 13:15:00,57.62,57.77,57.61,57.67,134600.0,41.0444,41.1513,41.0373,41.0801,134600.0
2010-05-13 13:20:00,57.67,57.72,57.44,57.46,189000.0,41.0801,41.1157,40.9162,40.9305,189000.0
2010-05-13 13:25:00,57.45,57.59,57.45,57.51,108900.0,40.9233,41.0231,40.9233,40.9661,108900.0
2010-05-13 13:30:00,57.53,57.69,57.51,57.69,104600.0,40.9803,41.0943,40.9661,41.0943,104600.0
2010-05-13 13:35:00,57.67,57.77,57.6,57.65,95100.0,41.0801,41.1513,41.0302,41.0658,95100.0
2010-05-13 13:40:00,57.65,57.67,57.49,57.54,103500.0,41.0658,41.0801,40.9518,40.9874,103500.0
2010-05-13 13:45:00,57.54,57.62,57.5,57.62,72900.0,40.9874,41.0444,40.959,41.0444,72900.0
2010-05-13 13:50:00,57.62,57.71,57.61,57.65,109400.0,41.0444,41.1085,41.0373,41.0658,109400.0
2010-05-13 13:55:00,57.66,57.69,57.54,57.55,74600.0,41.0729,41.0943,40.9874,40.9946,74600.0
2010-05-13 14:00:00,57.56,57.64,57.53,57.55,100000.0,41.0017,41.0587,40.9803,40.9946,100000.0
2010-05-13 14:05:00,57.57,57.58,57.47,57.47,76800.0,41.0088,41.0159,40.9376,40.9376,76800.0
2010-05-13 14:10:00,57.47,57.54,57.45,57.46,82900.0,40.9376,40.9874,40.9233,40.9305,82900.0
2010-05-13 14:15:00,57.46,57.51,57.45,57.46,69300.0,40.9305,40.9661,40.9233,40.9305,69300.0
2010-05-13 14:20:00,57.46,57.49,57.41,57.41,82800.0,40.9305,40.9518,40.8948,40.8948,82800.0
2010-05-13 14:25:00,57.4,57.45,57.37,57.4,97000.0,40.8877,40.9233,40.8664,40.8877,97000.0
2010-05-13 14:30:00,57.39,57.45,57.34,57.42,77600.0,40.8806,40.9233,40.845,40.902,77600.0
2010-05-13 14:35:00,57.42,57.45,57.35,57.43,57500.0,40.902,40.9233,40.8521,40.9091,57500.0
2010-05-13 14:40:00,57.43,57.44,57.33,57.39,82100.0,40.9091,40.9162,40.8379,40.8806,82100.0
2010-05-13 14:45:00,57.38,57.44,57.35,57.43,84700.0,40.8735,40.9162,40.8521,40.9091,84700.0
2010-05-13 14:50:00,57.43,57.44,57.32,57.33,49000.0,40.9091,40.9162,40.8307,40.8379,49000.0
2010-05-13 14:55:00,57.32,57.33,57.28,57.3,92300.0,40.8307,40.8379,40.8022,40.8165,92300.0
2010-05-13 15:00:00,57.3,57.4,57.26,57.26,102400.0,40.8165,40.8877,40.788,40.788,102400.0
2010-05-13 15:05:00,57.27,57.27,57.12,57.19,153800.0,40.7951,40.7951,40.6883,40.7381,153800.0
2010-05-13 15:10:00,57.18,57.2,57.05,57.06,140100.0,40.731,40.7453,40.6384,40.6455,140100.0
2010-05-13 15:15:00,57.06,57.11,56.94,57.0,274900.0,40.6455,40.6811,40.5601,40.6028,274900.0
2010-05-13 15:20:00,56.99,57.23,56.99,57.23,142000.0,40.5957,40.7666,40.5957,40.7666,142000.0
2010-05-13 15:25:00,57.22,57.27,57.1,57.14,131900.0,40.7595,40.7951,40.674,40.7025,131900.0
2010-05-13 15:30:00,57.14,57.21,57.09,57.1,168500.0,40.7025,40.7524,40.6669,40.674,168500.0
2010-05-13 15:35:00,57.11,57.16,56.99,57.04,194900.0,40.6811,40.7168,40.5957,40.6313,194900.0
2010-05-13 15:40:00,57.03,57.09,56.98,57.06,221700.0,40.6242,40.6669,40.5885,40.6455,221700.0
2010-05-13 15:45:00,57.05,57.23,57.05,57.18,222900.0,40.6384,40.7666,40.6384,40.731,222900.0
2010-05-13 15:50:00,57.17,57.36,57.17,57.28,280600.0,40.7239,40.8592,40.7239,40.8022,280600.0
2010-05-13 15:55:00,57.27,57.28,57.12,57.12,375500.0,40.7951,40.8022,40.6883,40.6883,375500.0
2010-05-14 09:30:00,58.39,58.53,58.05,58.09,393000.0,41.5929,41.6927,41.3507,41.3792,393000.0
2010-05-14 09:35:00,58.08,58.24,57.83,57.99,254200.0,41.3721,41.4861,41.194,41.308,254200.0
2010-05-14 09:40:00,57.99,58.47,57.97,58.31,341900.0,41.308,41.6499,41.2938,41.5359,341900.0
2010-05-14 09:45:00,58.31,58.45,58.18,58.37,340800.0,41.5359,41.6357,41.4433,41.5787,340800.0
2010-05-14 09:50:00,58.37,58.44,58.04,58.08,252800.0,41.5787,41.6285,41.3436,41.3721,252800.0
2010-05-14 09:55:00,58.09,58.1,57.58,57.67,223200.0,41.3792,41.3864,41.0159,41.0801,223200.0
2010-05-14 10:00:00,57.7,57.84,57.49,57.81,401000.0,41.1014,41.2011,40.9518,41.1798,401000.0
2010-05-14 10:05:00,57.81,57.83,57.5,57.52,291700.0,41.1798,41.194,40.959,40.9732,291700.0
2010-05-14 10:10:00,57.53,57.62,57.34,57.59,253500.0,40.9803,41.0444,40.845,41.0231,253500.0
2010-05-14 10:15:00,57.59,57.72,57.59,57.64,234500.0,41.0231,41.1157,41.0231,41.0587,234500.0
2010-05-14 10:20:00,57.65,57.8,57.41,57.51,244700.0,41.0658,41.1727,40.8948,40.9661,244700.0
2010-05-14 10:25:00,57.51,57.51,57.2,57.28,189100.0,40.9661,40.9661,40.7453,40.8022,189100.0
2010-05-14 10:30:00,57.28,57.77,57.28,57.56,305800.0,40.8022,41.1513,40.8022,41.0017,305800.0
2010-05-14 10:35:00,57.55,57.57,57.15,57.26,322800.0,40.9946,41.0088,40.7096,40.788,322800.0
2010-05-14 10:40:00,57.26,57.52,57.25,57.46,238500.0,40.788,40.9732,40.7809,40.9305,238500.0
2010-05-14 10:45:00,57.45,57.45,57.24,57.26,251300.0,40.9233,40.9233,40.7738,40.788,251300.0
2010-05-14 10:50:00,57.26,57.27,57.0,57.09,175100.0,40.788,40.7951,40.6028,40.6669,175100.0
2010-05-14 10:55:00,57.08,57.16,57.0,57.07,138900.0,40.6598,40.7168,40.6028,40.6527,138900.0
2010-05-14 11:00:00,57.07,57.07,56.61,56.63,256300.0,40.6527,40.6527,40.325,40.3392,256300.0
2010-05-14 11:05:00,56.63,56.8,56.5,56.76,257600.0,40.3392,40.4603,40.2466,40.4318,257600.0
2010-05-14 11:10:00,56.75,56.93,56.57,56.91,189800.0,40.4247,40.5529,40.2965,40.5387,189800.0
2010-05-14 11:15:00,56.92,56.97,56.73,56.81,225600.0,40.5458,40.5814,40.4105,40.4674,225600.0
2010-05-14 11:20:00,56.8,56.85,56.56,56.68,205600.0,40.4603,40.4959,40.2894,40.3748,205600.0
2010-05-14 11:25:00,56.7,57.06,56.69,56.89,158600.0,40.3891,40.6455,40.382,40.5244,158600.0
2010-05-14 11:30:00,56.9,57.19,56.85,56.97,183000.0,40.5316,40.7381,40.4959,40.5814,183000.0
2010-05-14 11:35:00,56.97,56.98,56.73,56.73,145900.0,40.5814,40.5885,40.4105,40.4105,145900.0
2010-05-14 11:40:00,56.73,56.83,56.6,56.78,103400.0,40.4105,40.4817,40.3179,40.4461,103400.0
2010-05-14 11:45:00,56.78,56.88,56.59,56.8,99300.0,40.4461,40.5173,40.3107,40.4603,99300.0
2010-05-14 11:50:00,56.8,57.05,56.68,57.03,151300.0,40.4603,40.6384,40.3748,40.6242,151300.0
2010-05-14 11:55:00,57.03,57.15,56.99,57.08,144900.0,40.6242,40.7096,40.5957,40.6598,144900.0
2010-05-14 12:00:00,57.08,57.15,56.96,57.08,232700.0,40.6598,40.7096,40.5743,40.6598,232700.0
2010-05-14 12:05:00,57.08,57.21,56.94,57.19,195900.0,40.6598,40.7524,40.5601,40.7381,195900.0
2010-05-14 12:10:00,57.19,57.37,57.19,57.32,131200.0,40.7381,40.8664,40.7381,40.8307,131200.0
2010-05-14 12:15:00,57.32,57.35,57.22,57.33,80800.0,40.8307,40.8521,40.7595,40.8379,80800.0
2010-05-14 12:20:00,57.34,57.35,57.08,57.35,106000.0,40.845,40.8521,40.6598,40.8521,106000.0
2010-05-14 12:25:00,57.36,57.42,57.09,57.3,97400.0,40.8592,40.902,40.6669,40.8165,97400.0
2010-05-14 12:30:00,57.29,57.36,57.27,57.29,49000.0,40.8094,40.8592,40.7951,40.8094,49000.0
2010-05-14 12:35:00,57.31,57.45,57.28,57.44,111500.0,40.8236,40.9233,40.8022,40.9162,111500.0
2010-05-14 12:40:00,57.44,57.45,57.39,57.43,91100.0,40.9162,40.9233,40.8806,40.9091,91100.0
2010-05-14 12:45:00,57.43,57.53,57.4,57.5,113700.0,40.9091,40.9803,40.8877,40.959,113700.0
2010-05-14 12:50:00,57.5,57.53,57.3,57.3,98400.0,40.959,40.9803,40.8165,40.8165,98400.0
2010-05-14 12:55:00,57.31,57.44,57.18,57.18,231000.0,40.8236,40.9162,40.731,40.731,231000.0
2010-05-14 13:00:00,57.18,57.25,57.04,57.09,469300.0,40.731,40.7809,40.6313,40.6669,469300.0
2010-05-14 13:05:00,57.09,57.28,57.09,57.24,130200.0,40.6669,40.8022,40.6669,40.7738,130200.0
2010-05-14 13:10:00,57.24,57.28,57.17,57.27,100900.0,40.7738,40.8022,40.7239,40.7951,100900.0
2010-05-14 13:15:00,57.28,57.3,57.19,57.23,128100.0,40.8022,40.8165,40.7381,40.7666,128100.0
2010-05-14 13:20:00,57.24,57.26,57.05,57.1,87800.0,40.7738,40.788,40.6384,40.674,87800.0
2010-05-14 13:25:00,57.11,57.2,57.05,57.18,86800.0,40.6811,40.7453,40.6384,40.731,86800.0
2010-05-14 13:30:00,57.17,57.21,57.13,57.19,52600.0,40.7239,40.7524,40.6954,40.7381,52600.0
2010-05-14 13:35:00,57.2,57.32,57.19,57.3,99400.0,40.7453,40.8307,40.7381,40.8165,99400.0
2010-05-14 13:40:00,57.29,57.38,57.28,57.37,91600.0,40.8094,40.8735,40.8022,40.8664,91600.0
2010-05-14 13:45:00,57.36,57.53,57.35,57.47,84000.0,40.8592,40.9803,40.8521,40.9376,84000.0
2010-05-14 13:50:00,57.48,57.55,57.4,57.54,55800.0,40.9447,40.9946,40.8877,40.9874,55800.0
2010-05-14 13:55:00,57.54,57.65,57.51,57.58,89900.0,40.9874,41.0658,40.9661,41.0159,89900.0
2010-05-14 14:00:00,57.58,57.63,57.29,57.47,147600.0,41.0159,41.0516,40.8094,40.9376,147600.0
2010-05-14 14:05:00,57.47,57.55,57.33,57.38,126000.0,40.9376,40.9946,40.8379,40.8735,126000.0
2010-05-14 14:10:00,57.39,57.42,57.23,57.32,99700.0,40.8806,40.902,40.7666,40.8307,99700.0
2010-05-14 14:15:00,57.32,57.32,57.16,57.21,79100.0,40.8307,40.8307,40.7168,40.7524,79100.0
2010-05-14 14:20:00,57.22,57.35,57.22,57.35,85000.0,40.7595,40.8521,40.7595,40.8521,85000.0
2010-05-14 14:25:00,57.36,57.37,57.22,57.35,85800.0,40.8592,40.8664,40.7595,40.8521,85800.0
2010-05-14 14:30:00,57.37,57.46,57.33,57.38,91500.0,40.8664,40.9305,40.8379,40.8735,91500.0
2010-05-14 14:35:00,57.39,57.46,57.31,57.44,87300.0,40.8806,40.9305,40.8236,40.9162,87300.0
2010-05-14 14:40:00,57.44,57.44,57.3,57.3,47600.0,40.9162,40.9162,40.8165,40.8165,47600.0
2010-05-14 14:45:00,57.31,57.42,57.31,57.4,53600.0,40.8236,40.902,40.8236,40.8877,53600.0
2010-05-14 14:50:00,57.4,57.47,57.3,57.31,72600.0,40.8877,40.9376,40.8165,40.8236,72600.0
2010-05-14 14:55:00,57.3,57.39,57.28,57.34,97400.0,40.8165,40.8806,40.8022,40.845,97400.0
2010-05-14 15:00:00,57.34,57.38,57.29,57.33,53600.0,40.845,40.8735,40.8094,40.8379,53600.0
2010-05-14 15:05:00,57.32,57.44,57.32,57.44,83500.0,40.8307,40.9162,40.8307,40.9162,83500.0
2010-05-14 15:10:00,57.43,57.54,57.43,57.46,82100.0,40.9091,40.9874,40.9091,40.9305,82100.0
2010-05-14 15:15:00,57.46,57.5,57.4,57.42,76200.0,40.9305,40.959,40.8877,40.902,76200.0
2010-05-14 15:20:00,57.43,57.47,57.37,57.4,141200.0,40.9091,40.9376,40.8664,40.8877,141200.0
2010-05-14 15:25:00,57.4,57.51,57.34,57.46,80700.0,40.8877,40.9661,40.845,40.9305,80700.0
2010-05-14 15:30:00,57.47,57.5,57.42,57.43,149500.0,40.9376,40.959,40.902,40.9091,149500.0
2010-05-14 15:35:00,57.43,57.45,57.32,57.45,114300.0,40.9091,40.9233,40.8307,40.9233,114300.0
2010-05-14 15:40:00,57.44,57.62,57.42,57.6,166500.0,40.9162,41.0444,40.902,41.0302,166500.0
2010-05-14 15:45:00,57.6,57.63,57.52,57.53,196500.0,41.0302,41.0516,40.9732,40.9803,196500.0
2010-05-14 15:50:00,57.54,57.68,57.51,57.66,306000.0,40.9874,41.0872,40.9661,41.0729,306000.0
2010-05-14 15:55:00,57.66,57.75,57.62,57.66,360800.0,41.0729,41.137,41.0444,41.0729,360800.0
2010-05-17 09:30:00,57.68,57.77,57.36,57.47,156500.0,41.0872,41.1513,40.8592,40.9376,156500.0
2010-05-17 09:35:00,57.46,57.46,56.95,57.01,188400.0,40.9305,40.9305,40.5672,40.6099,188400.0
2010-05-17 09:40:00,57.02,57.31,57.02,57.27,168800.0,40.617,40.8236,40.617,40.7951,168800.0
2010-05-17 09:45:00,57.26,57.58,57.2,57.51,192400.0,40.788,41.0159,40.7453,40.9661,192400.0
2010-05-17 09:50:00,57.52,57.79,57.48,57.7,162200.0,40.9732,41.1655,40.9447,41.1014,162200.0
2010-05-17 09:55:00,57.7,57.89,57.69,57.84,141800.0,41.1014,41.2368,41.0943,41.2011,141800.0
2010-05-17 10:00:00,57.85,57.87,57.68,57.75,123500.0,41.2083,41.2225,41.0872,41.137,123500.0
2010-05-17 10:05:00,57.76,57.92,57.74,57.82,116000.0,41.1442,41.2581,41.1299,41.1869,116000.0
2010-05-17 10:10:00,57.82,57.99,57.74,57.98,121900.0,41.1869,41.308,41.1299,41.3009,121900.0
2010-05-17 10:15:00,57.98,58.09,57.92,57.92,137700.0,41.3009,41.3792,41.2581,41.2581,137700.0
2010-05-17 10:20:00,57.92,57.96,57.79,57.89,136300.0,41.2581,41.2866,41.1655,41.2368,136300.0
2010-05-17 10:25:00,57.88,57.97,57.88,57.92,75400.0,41.2296,41.2938,41.2296,41.2581,75400.0
2010-05-17 10:30:00,57.92,57.92,57.66,57.69,105500.0,41.2581,41.2581,41.0729,41.0943,105500.0
2010-05-17 10:35:00,57.7,57.71,57.49,57.54,149800.0,41.1014,41.1085,40.9518,40.9874,149800.0
2010-05-17 10:40:00,57.56,57.62,57.38,57.41,149400.0,41.0017,41.0444,40.8735,40.8948,149400.0
2010-05-17 10:45:00,57.39,57.4,57.02,57.08,205400.0,40.8806,40.8877,40.617,40.6598,205400.0
2010-05-17 10:50:00,57.08,57.17,56.89,57.03,166300.0,40.6598,40.7239,40.5244,40.6242,166300.0
2010-05-17 10:55:00,57.04,57.13,56.98,57.01,97600.0,40.6313,40.6954,40.5885,40.6099,97600.0
2010-05-17 11:00:00,57.02,57.12,56.99,57.09,79800.0,40.617,40.6883,40.5957,40.6669,79800.0
2010-05-17 11:05:00,57.1,57.1,56.94,57.03,89300.0,40.674,40.674,40.5601,40.6242,89300.0
2010-05-17 11:10:00,57.03,57.06,56.77,56.92,102200.0,40.6242,40.6455,40.439,40.5458,102200.0
2010-05-17 11:15:00,56.89,56.97,56.81,56.82,102200.0,40.5244,40.5814,40.4674,40.4746,102200.0
2010-05-17 11:20:00,56.83,56.92,56.76,56.91,212500.0,40.4817,40.5458,40.4318,40.5387,212500.0
2010-05-17 11:25:00,56.9,56.95,56.79,56.8,212100.0,40.5316,40.5672,40.4532,40.4603,212100.0
2010-05-17 11:30:00,56.8,56.82,56.64,56.67,135600.0,40.4603,40.4746,40.3464,40.3677,135600.0
2010-05-17 11:35:00,56.68,56.78,56.56,56.56,109000.0,40.3748,40.4461,40.2894,40.2894,109000.0
2010-05-17 11:40:00,56.57,56.67,56.52,56.59,84600.0,40.2965,40.3677,40.2609,40.3107,84600.0
2010-05-17 11:45:00,56.59,56.59,56.38,56.38,138200.0,40.3107,40.3107,40.1611,40.1611,138200.0
2010-05-17 11:50:00,56.38,56.38,56.28,56.28,105600.0,40.1611,40.1611,40.0899,40.0899,105600.0
2010-05-17 11:55:00,56.28,56.39,56.19,56.34,119900.0,40.0899,40.1683,40.0258,40.1327,119900.0
2010-05-17 12:00:00,56.34,56.38,56.12,56.31,222000.0,40.1327,40.1611,39.9759,40.1113,222000.0
2010-05-17 12:05:00,56.31,56.51,56.23,56.43,179300.0,40.1113,40.2537,40.0543,40.1968,179300.0
2010-05-17 12:10:00,56.41,56.54,56.4,56.49,127400.0,40.1825,40.2751,40.1754,40.2395,127400.0
2010-05-17 12:15:00,56.5,56.6,56.44,56.6,125900.0,40.2466,40.3179,40.2039,40.3179,125900.0
2010-05-17 12:20:00,56.6,56.61,56.5,56.51,87600.0,40.3179,40.325,40.2466,40.2537,87600.0
2010-05-17 12:25:00,56.51,56.56,56.44,56.45,111000.0,40.2537,40.2894,40.2039,40.211,111000.0
2010-05-17 12:30:00,56.45,56.59,56.42,56.57,109100.0,40.211,40.3107,40.1896,40.2965,109100.0
2010-05-17 12:35:00,56.57,56.65,56.51,56.65,107800.0,40.2965,40.3535,40.2537,40.3535,107800.0
2010-05-17 12:40:00,56.65,56.7,56.6,56.62,60600.0,40.3535,40.3891,40.3179,40.3321,60600.0
2010-05-17 12:45:00,56.63,56.77,56.62,56.77,46700.0,40.3392,40.439,40.3321,40.439,46700.0
2010-05-17 12:50:00,56.76,56.89,56.75,56.86,95700.0,40.4318,40.5244,40.4247,40.5031,95700.0
2010-05-17 12:55:00,56.86,56.91,56.82,56.82,69300.0,40.5031,40.5387,40.4746,40.4746,69300.0
2010-05-17 13:00:00,56.83,56.88,56.78,56.88,70000.0,40.4817,40.5173,40.4461,40.5173,70000.0
2010-05-17 13:05:00,56.88,56.88,56.78,56.8,35300.0,40.5173,40.5173,40.4461,40.4603,35300.0
2010-05-17 13:10:00,56.8,56.83,56.72,56.76,82100.0,40.4603,40.4817,40.4033,40.4318,82100.0
2010-05-17 13:15:00,56.75,56.85,56.72,56.83,113600.0,40.4247,40.4959,40.4033,40.4817,113600.0
2010-05-17 13:20:00,56.84,56.87,56.79,56.85,33000.0,40.4888,40.5102,40.4532,40.4959,33000.0
2010-05-17 13:25:00,56.84,56.98,56.79,56.95,89600.0,40.4888,40.5885,40.4532,40.5672,89600.0
2010-05-17 13:30:00,56.94,57.02,56.93,56.94,86200.0,40.5601,40.617,40.5529,40.5601,86200.0
2010-05-17 13:35:00,56.94,57.02,56.89,56.91,59400.0,40.5601,40.617,40.5244,40.5387,59400.0
2010-05-17 13:40:00,56.91,56.97,56.88,56.91,39900.0,40.5387,40.5814,40.5173,40.5387,39900.0
2010-05-17 13:45:00,56.91,56.93,56.79,56.84,41500.0,40.5387,40.5529,40.4532,40.4888,41500.0
2010-05-17 13:50:00,56.83,56.84,56.76,56.82,30700.0,40.4817,40.4888,40.4318,40.4746,30700.0
2010-05-17 13:55:00,56.8,56.87,56.78,56.83,46700.0,40.4603,40.5102,40.4461,40.4817,46700.0
2010-05-17 14:00:00,56.81,56.97,56.79,56.94,61600.0,40.4674,40.5814,40.4532,40.5601,61600.0
2010-05-17 14:05:00,56.94,56.97,56.83,56.86,45100.0,40.5601,40.5814,40.4817,40.5031,45100.0
2010-05-17 14:10:00,56.86,56.91,56.81,56.88,36300.0,40.5031,40.5387,40.4674,40.5173,36300.0
2010-05-17 14:15:00,56.88,56.99,56.88,56.96,46000.0,40.5173,40.5957,40.5173,40.5743,46000.0
2010-05-17 14:20:00,56.97,56.99,56.85,56.85,45100.0,40.5814,40.5957,40.4959,40.4959,45100.0
2010-05-17 14:25:00,56.86,56.94,56.8,56.92,55200.0,40.5031,40.5601,40.4603,40.5458,55200.0
2010-05-17 14:30:00,56.94,57.05,56.92,57.01,91000.0,40.5601,40.6384,40.5458,40.6099,91000.0
2010-05-17 14:35:00,57.02,57.05,56.92,56.99,57800.0,40.617,40.6384,40.5458,40.5957,57800.0
2010-05-17 14:40:00,56.98,57.06,56.98,57.03,49400.0,40.5885,40.6455,40.5885,40.6242,49400.0
2010-05-17 14:45:00,57.04,57.06,56.99,56.99,76400.0,40.6313,40.6455,40.5957,40.5957,76400.0
2010-05-17 14:50:00,56.99,57.04,56.94,56.94,64800.0,40.5957,40.6313,40.5601,40.5601,64800.0
2010-05-17 14:55:00,56.95,57.04,56.93,56.99,116500.0,40.5672,40.6313,40.5529,40.5957,116500.0
2010-05-17 15:00:00,57.0,57.14,56.97,57.05,107300.0,40.6028,40.7025,40.5814,40.6384,107300.0
2010-05-17 15:05:00,57.06,57.07,56.9,56.93,79400.0,40.6455,40.6527,40.5316,40.5529,79400.0
2010-05-17 15:10:00,56.92,56.96,56.89,56.9,84100.0,40.5458,40.5743,40.5244,40.5316,84100.0
2010-05-17 15:15:00,56.9,56.9,56.77,56.82,74000.0,40.5316,40.5316,40.439,40.4746,74000.0
2010-05-17 15:20:00,56.83,56.88,56.76,56.81,86800.0,40.4817,40.5173,40.4318,40.4674,86800.0
2010-05-17 15:25:00,56.81,57.0,56.78,56.97,84900.0,40.4674,40.6028,40.4461,40.5814,84900.0
2010-05-17 15:30:00,56.96,57.12,56.94,57.12,97600.0,40.5743,40.6883,40.5601,40.6883,97600.0
2010-05-17 15:35:00,57.11,57.2,57.09,57.18,155100.0,40.6811,40.7453,40.6669,40.731,155100.0
2010-05-17 15:40:00,57.18,57.24,57.1,57.15,231300.0,40.731,40.7738,40.674,40.7096,231300.0
2010-05-17 15:45:00,57.15,57.21,57.07,57.1,225600.0,40.7096,40.7524,40.6527,40.674,225600.0
2010-05-17 15:50:00,57.1,57.17,57.07,57.15,187200.0,40.674,40.7239,40.6527,40.7096,187200.0
2010-05-17 15:55:00,57.14,57.15,57.01,57.01,420500.0,40.7025,40.7096,40.6099,40.6099,420500.0
2010-05-18 09:30:00,56.64,56.72,56.33,56.35,276800.0,40.3464,40.4033,40.1255,40.1398,276800.0
2010-05-18 09:35:00,56.34,56.59,56.19,56.21,269200.0,40.1327,40.3107,40.0258,40.0401,269200.0
2010-05-18 09:40:00,56.23,56.63,56.19,56.59,168400.0,40.0543,40.3392,40.0258,40.3107,168400.0
2010-05-18 09:45:00,56.6,57.11,56.6,57.1,192200.0,40.3179,40.6811,40.3179,40.674,192200.0
2010-05-18 09:50:00,57.09,57.14,56.8,56.89,264700.0,40.6669,40.7025,40.4603,40.5244,264700.0
2010-05-18 09:55:00,56.88,56.88,56.57,56.62,133900.0,40.5173,40.5173,40.2965,40.3321,133900.0
2010-05-18 10:00:00,56.62,56.88,56.35,56.87,154100.0,40.3321,40.5173,40.1398,40.5102,154100.0
2010-05-18 10:05:00,56.85,57.05,56.35,57.02,174200.0,40.4959,40.6384,40.1398,40.617,174200.0
2010-05-18 10:10:00,57.02,57.02,56.87,56.93,126100.0,40.617,40.617,40.5102,40.5529,126100.0
2010-05-18 10:15:00,56.94,57.09,56.86,57.0,96000.0,40.5601,40.6669,40.5031,40.6028,96000.0
2010-05-18 10:20:00,56.98,56.99,56.81,56.87,96200.0,40.5885,40.5957,40.4674,40.5102,96200.0
2010-05-18 10:25:00,56.87,56.93,56.68,56.69,92400.0,40.5102,40.5529,40.3748,40.382,92400.0
2010-05-18 10:30:00,56.7,56.7,56.44,56.54,195400.0,40.3891,40.3891,40.2039,40.2751,195400.0
2010-05-18 10:35:00,56.55,56.63,56.51,56.61,125100.0,40.2822,40.3392,40.2537,40.325,125100.0
2010-05-18 10:40:00,56.62,56.64,56.36,56.46,134300.0,40.3321,40.3464,40.1469,40.2181,134300.0
2010-05-18 10:45:00,56.46,56.71,56.45,56.62,158400.0,40.2181,40.3962,40.211,40.3321,158400.0
2010-05-18 10:50:00,56.63,56.76,56.61,56.74,79800.0,40.3392,40.4318,40.325,40.4176,79800.0
2010-05-18 10:55:00,56.73,56.8,56.64,56.67,149900.0,40.4105,40.4603,40.3464,40.3677,149900.0
2010-05-18 11:00:00,56.66,56.76,56.54,56.56,150800.0,40.3606,40.4318,40.2751,40.2894,150800.0
2010-05-18 11:05:00,56.57,56.64,56.47,56.55,129900.0,40.2965,40.3464,40.2253,40.2822,129900.0
2010-05-18 11:10:00,56.55,56.64,56.51,56.61,102100.0,40.2822,40.3464,40.2537,40.325,102100.0
2010-05-18 11:15:00,56.61,56.64,56.52,56.6,64700.0,40.325,40.3464,40.2609,40.3179,64700.0
2010-05-18 11:20:00,56.59,56.59,56.49,56.5,51800.0,40.3107,40.3107,40.2395,40.2466,51800.0
2010-05-18 11:25:00,56.5,56.63,56.5,56.56,83600.0,40.2466,40.3392,40.2466,40.2894,83600.0
2010-05-18 11:30:00,56.57,56.59,56.43,56.49,77500.0,40.2965,40.3107,40.1968,40.2395,77500.0
2010-05-18 11:35:00,56.5,56.53,56.43,56.47,66500.0,40.2466,40.268,40.1968,40.2253,66500.0
2010-05-18 11:40:00,56.47,56.58,56.47,56.47,109300.0,40.2253,40.3036,40.2253,40.2253,109300.0
2010-05-18 11:45:00,56.46,56.5,56.41,56.42,158500.0,40.2181,40.2466,40.1825,40.1896,158500.0
2010-05-18 11:50:00,56.42,56.47,56.25,56.33,163400.0,40.1896,40.2253,40.0685,40.1255,163400.0
2010-05-18 11:55:00,56.33,56.34,56.16,56.17,90100.0,40.1255,40.1327,40.0044,40.0116,90100.0
2010-05-18 12:00:00,56.17,56.21,56.13,56.15,161500.0,40.0116,40.0401,39.9831,39.9973,161500.0
2010-05-18 12:05:00,56.19,56.3,56.16,56.21,116200.0,40.0258,40.1042,40.0044,40.0401,116200.0
2010-05-18 12:10:00,56.21,56.3,56.18,56.22,89000.0,40.0401,40.1042,40.0187,40.0472,89000.0
2010-05-18 12:15:00,56.22,56.25,56.19,56.19,73400.0,40.0472,40.0685,40.0258,40.0258,73400.0
2010-05-18 12:20:00,56.19,56.2,55.99,55.99,168400.0,40.0258,40.0329,39.8833,39.8833,168400.0
2010-05-18 12:25:00,55.99,56.07,55.97,56.06,109800.0,39.8833,39.9403,39.8691,39.9332,109800.0
2010-05-18 12:30:00,56.05,56.21,56.02,56.2,110900.0,39.9261,40.0401,39.9047,40.0329,110900.0
2010-05-18 12:35:00,56.2,56.23,56.11,56.13,78500.0,40.0329,40.0543,39.9688,39.9831,78500.0
2010-05-18 12:40:00,56.13,56.2,56.08,56.18,62000.0,39.9831,40.0329,39.9474,40.0187,62000.0
2010-05-18 12:45:00,56.18,56.28,56.16,56.16,75700.0,40.0187,40.0899,40.0044,40.0044,75700.0
2010-05-18 12:50:00,56.17,56.19,56.03,56.04,60600.0,40.0116,40.0258,39.9118,39.919,60600.0
2010-05-18 12:55:00,56.04,56.11,55.98,55.99,123700.0,39.919,39.9688,39.8762,39.8833,123700.0
2010-05-18 13:00:00,55.99,56.02,55.87,55.93,168100.0,39.8833,39.9047,39.7979,39.8406,168100.0
2010-05-18 13:05:00,55.94,55.97,55.79,55.91,176800.0,39.8477,39.8691,39.7409,39.8264,176800.0
2010-05-18 13:10:00,55.91,55.92,55.76,55.79,180600.0,39.8264,39.8335,39.7195,39.7409,180600.0
2010-05-18 13:15:00,55.78,55.88,55.75,55.82,154200.0,39.7337,39.805,39.7124,39.7622,154200.0
2010-05-18 13:20:00,55.83,55.88,55.78,55.81,99000.0,39.7694,39.805,39.7337,39.7551,99000.0
2010-05-18 13:25:00,55.8,55.9,55.79,55.82,98100.0,39.748,39.8192,39.7409,39.7622,98100.0
2010-05-18 13:30:00,55.83,55.86,55.79,55.85,99700.0,39.7694,39.7907,39.7409,39.7836,99700.0
2010-05-18 13:35:00,55.86,55.86,55.63,55.71,147700.0,39.7907,39.7907,39.6269,39.6839,147700.0
2010-05-18 13:40:00,55.72,55.73,55.57,55.58,154900.0,39.691,39.6981,39.5842,39.5913,154900.0
2010-05-18 13:45:00,55.58,55.71,55.53,55.64,138800.0,39.5913,39.6839,39.5557,39.634,138800.0
2010-05-18 13:50:00,55.67,55.68,55.54,55.55,76200.0,39.6554,39.6625,39.5628,39.5699,76200.0
2010-05-18 13:55:00,55.55,55.7,55.53,55.62,112400.0,39.5699,39.6768,39.5557,39.6198,112400.0
2010-05-18 14:00:00,55.62,55.75,55.62,55.75,142400.0,39.6198,39.7124,39.6198,39.7124,142400.0
2010-05-18 14:05:00,55.75,56.03,55.73,56.02,164300.0,39.7124,39.9118,39.6981,39.9047,164300.0
2010-05-18 14:10:00,56.03,56.15,56.01,56.02,82100.0,39.9118,39.9973,39.8976,39.9047,82100.0
2010-05-18 14:15:00,56.02,56.27,55.97,56.25,134000.0,39.9047,40.0828,39.8691,40.0685,134000.0
2010-05-18 14:20:00,56.25,56.31,56.1,56.12,414800.0,40.0685,40.1113,39.9617,39.9759,414800.0
2010-05-18 14:25:00,56.11,56.2,56.07,56.19,95800.0,39.9688,40.0329,39.9403,40.0258,95800.0
2010-05-18 14:30:00,56.19,56.21,56.07,56.16,198800.0,40.0258,40.0401,39.9403,40.0044,198800.0
2010-05-18 14:35:00,56.16,56.44,56.13,56.42,262700.0,40.0044,40.2039,39.9831,40.1896,262700.0
2010-05-18 14:40:00,56.42,56.67,56.42,56.6,258400.0,40.1896,40.3677,40.1896,40.3179,258400.0
2010-05-18 14:45:00,56.61,56.7,56.48,56.54,146000.0,40.325,40.3891,40.2324,40.2751,146000.0
2010-05-18 14:50:00,56.52,56.55,56.43,56.48,130600.0,40.2609,40.2822,40.1968,40.2324,130600.0
2010-05-18 14:55:00,56.49,56.57,56.43,56.5,155000.0,40.2395,40.2965,40.1968,40.2466,155000.0
2010-05-18 15:00:00,56.51,56.51,56.27,56.31,171100.0,40.2537,40.2537,40.0828,40.1113,171100.0
2010-05-18 15:05:00,56.32,56.4,56.21,56.35,179100.0,40.1184,40.1754,40.0401,40.1398,179100.0
2010-05-18 15:10:00,56.35,56.5,56.34,56.49,125400.0,40.1398,40.2466,40.1327,40.2395,125400.0
2010-05-18 15:15:00,56.5,56.51,56.37,56.38,247500.0,40.2466,40.2537,40.154,40.1611,247500.0
2010-05-18 15:20:00,56.39,56.4,56.24,56.34,132200.0,40.1683,40.1754,40.0614,40.1327,132200.0
2010-05-18 15:25:00,56.34,56.34,56.06,56.08,126200.0,40.1327,40.1327,39.9332,39.9474,126200.0
2010-05-18 15:30:00,56.08,56.13,55.98,56.03,196000.0,39.9474,39.9831,39.8762,39.9118,196000.0
2010-05-18 15:35:00,56.02,56.12,55.99,55.99,101200.0,39.9047,39.9759,39.8833,39.8833,101200.0
2010-05-18 15:40:00,56.0,56.07,55.89,56.04,204200.0,39.8905,39.9403,39.8121,39.919,204200.0
2010-05-18 15:45:00,56.04,56.1,55.96,55.97,239900.0,39.919,39.9617,39.862,39.8691,239900.0
2010-05-18 15:50:00,55.97,56.1,55.94,56.1,228800.0,39.8691,39.9617,39.8477,39.9617,228800.0
2010-05-18 15:55:00,56.09,56.14,56.04,56.06,308500.0,39.9546,39.9902,39.919,39.9332,308500.0
2010-05-19 09:30:00,55.35,55.78,55.32,55.76,299000.0,39.4274,39.7337,39.4061,39.7195,299000.0
2010-05-19 09:35:00,55.79,55.96,55.69,55.93,317100.0,39.7409,39.862,39.6696,39.8406,317100.0
2010-05-19 09:40:00,55.93,55.94,55.59,55.63,163400.0,39.8406,39.8477,39.5984,39.6269,163400.0
2010-05-19 09:45:00,55.64,55.66,55.2,55.21,384300.0,39.634,39.6483,39.3206,39.3277,384300.0
2010-05-19 09:50:00,55.2,55.3,55.03,55.08,236500.0,39.3206,39.3918,39.1995,39.2351,236500.0
2010-05-19 09:55:00,55.08,55.08,54.8,54.89,189000.0,39.2351,39.2351,39.0357,39.0998,189000.0
2010-05-19 10:00:00,54.88,54.94,54.55,54.61,280900.0,39.0927,39.1354,38.8576,38.9003,280900.0
2010-05-19 10:05:00,54.61,54.75,54.58,54.64,282100.0,38.9003,39.0,38.879,38.9217,282100.0
2010-05-19 10:10:00,54.59,54.82,54.51,54.76,323900.0,38.8861,39.0499,38.8291,39.0072,323900.0
2010-05-19 10:15:00,54.76,54.83,54.45,54.61,230000.0,39.0072,39.057,38.7864,38.9003,230000.0
2010-05-19 10:20:00,54.6,54.68,54.33,54.63,299800.0,38.8932,38.9502,38.7009,38.9146,299800.0
2010-05-19 10:25:00,54.62,54.86,54.59,54.79,230200.0,38.9074,39.0784,38.8861,39.0285,230200.0
2010-05-19 10:30:00,54.8,55.06,54.7,54.99,184500.0,39.0357,39.2209,38.9644,39.171,184500.0
2010-05-19 10:35:00,55.0,55.01,54.63,54.69,134300.0,39.1781,39.1853,38.9146,38.9573,134300.0
2010-05-19 10:40:00,54.7,54.77,54.55,54.67,152300.0,38.9644,39.0143,38.8576,38.9431,152300.0
2010-05-19 10:45:00,54.66,54.73,54.56,54.61,148000.0,38.9359,38.9858,38.8647,38.9003,148000.0
2010-05-19 10:50:00,54.62,54.67,54.42,54.48,197700.0,38.9074,38.9431,38.765,38.8077,197700.0
2010-05-19 10:55:00,54.49,54.54,54.38,54.4,130100.0,38.8148,38.8505,38.7365,38.7507,130100.0
2010-05-19 11:00:00,54.41,54.43,54.15,54.2,297100.0,38.7579,38.7721,38.5727,38.6083,297100.0
2010-05-19 11:05:00,54.2,54.31,54.14,54.26,177900.0,38.6083,38.6866,38.5655,38.651,177900.0
2010-05-19 11:10:00,54.25,54.32,54.15,54.31,132200.0,38.6439,38.6937,38.5727,38.6866,132200.0
2010-05-19 11:15:00,54.3,54.46,54.25,54.26,143300.0,38.6795,38.7935,38.6439,38.651,143300.0
2010-05-19 11:20:00,54.27,54.27,54.05,54.08,148500.0,38.6581,38.6581,38.5014,38.5228,148500.0
2010-05-19 11:25:00,54.08,54.23,54.03,54.22,218300.0,38.5228,38.6296,38.4872,38.6225,218300.0
2010-05-19 11:30:00,54.21,54.3,54.15,54.28,142400.0,38.6154,38.6795,38.5727,38.6653,142400.0
2010-05-19 11:35:00,54.27,54.32,54.16,54.2,81600.0,38.6581,38.6937,38.5798,38.6083,81600.0
2010-05-19 11:40:00,54.19,54.19,54.09,54.1,87700.0,38.6011,38.6011,38.5299,38.537,87700.0
2010-05-19 11:45:00,54.1,54.11,53.64,53.67,247800.0,38.537,38.5442,38.2094,38.2307,247800.0
2010-05-19 11:50:00,53.68,53.84,53.59,53.82,303400.0,38.2379,38.3518,38.1737,38.3376,303400.0
2010-05-19 11:55:00,53.83,53.99,53.72,53.89,103500.0,38.3447,38.4587,38.2664,38.3874,103500.0
2010-05-19 12:00:00,53.89,53.95,53.75,53.92,154700.0,38.3874,38.4302,38.2877,38.4088,154700.0
2010-05-19 12:05:00,53.93,54.11,53.92,54.07,180700.0,38.4159,38.5442,38.4088,38.5157,180700.0
2010-05-19 12:10:00,54.07,54.15,54.0,54.13,182100.0,38.5157,38.5727,38.4658,38.5584,182100.0
2010-05-19 12:15:00,54.14,54.15,53.85,53.9,100800.0,38.5655,38.5727,38.359,38.3946,100800.0
2010-05-19 12:20:00,53.91,54.13,53.86,54.12,127700.0,38.4017,38.5584,38.3661,38.5513,127700.0
2010-05-19 12:25:00,54.11,54.23,54.06,54.07,202600.0,38.5442,38.6296,38.5085,38.5157,202600.0
2010-05-19 12:30:00,54.07,54.13,54.01,54.08,121900.0,38.5157,38.5584,38.4729,38.5228,121900.0
2010-05-19 12:35:00,54.09,54.18,54.0,54.08,138100.0,38.5299,38.594,38.4658,38.5228,138100.0
2010-05-19 12:40:00,54.06,54.11,53.93,53.99,92600.0,38.5085,38.5442,38.4159,38.4587,92600.0
2010-05-19 12:45:00,53.99,54.03,53.7,53.72,95900.0,38.4587,38.4872,38.2521,38.2664,95900.0
2010-05-19 12:50:00,53.73,53.87,53.67,53.84,197200.0,38.2735,38.3732,38.2307,38.3518,197200.0
2010-05-19 12:55:00,53.84,54.13,53.79,54.13,130600.0,38.3518,38.5584,38.3162,38.5584,130600.0
2010-05-19 13:00:00,54.13,54.13,53.85,53.94,162600.0,38.5584,38.5584,38.359,38.4231,162600.0
2010-05-19 13:05:00,53.94,54.03,53.85,53.97,137500.0,38.4231,38.4872,38.359,38.4444,137500.0
2010-05-19 13:10:00,53.98,54.07,53.94,54.0,114500.0,38.4516,38.5157,38.4231,38.4658,114500.0
2010-05-19 13:15:00,54.0,54.12,53.92,54.03,161800.0,38.4658,38.5513,38.4088,38.4872,161800.0
2010-05-19 13:20:00,54.01,54.15,54.0,54.11,201700.0,38.4729,38.5727,38.4658,38.5442,201700.0
2010-05-19 13:25:00,54.12,54.15,53.93,53.93,114300.0,38.5513,38.5727,38.4159,38.4159,114300.0
2010-05-19 13:30:00,53.93,53.95,53.83,53.86,85900.0,38.4159,38.4302,38.3447,38.3661,85900.0
2010-05-19 13:35:00,53.86,53.91,53.81,53.9,63500.0,38.3661,38.4017,38.3305,38.3946,63500.0
2010-05-19 13:40:00,53.89,54.18,53.89,54.17,157300.0,38.3874,38.594,38.3874,38.5869,157300.0
2010-05-19 13:45:00,54.18,54.34,54.15,54.34,186600.0,38.594,38.708,38.5727,38.708,186600.0
2010-05-19 13:50:00,54.34,54.36,54.25,54.3,126000.0,38.708,38.7222,38.6439,38.6795,126000.0
2010-05-19 13:55:00,54.31,54.38,54.21,54.35,155200.0,38.6866,38.7365,38.6154,38.7151,155200.0
2010-05-19 14:00:00,54.36,54.56,54.35,54.54,155200.0,38.7222,38.8647,38.7151,38.8505,155200.0
2010-05-19 14:05:00,54.55,54.67,54.5,54.51,114100.0,38.8576,38.9431,38.822,38.8291,114100.0
2010-05-19 14:10:00,54.51,54.57,54.46,54.51,119300.0,38.8291,38.8718,38.7935,38.8291,119300.0
2010-05-19 14:15:00,54.52,54.57,54.38,54.39,72300.0,38.8362,38.8718,38.7365,38.7436,72300.0
2010-05-19 14:20:00,54.39,54.39,54.16,54.19,89700.0,38.7436,38.7436,38.5798,38.6011,89700.0
2010-05-19 14:25:00,54.19,54.34,54.18,54.3,60200.0,38.6011,38.708,38.594,38.6795,60200.0
2010-05-19 14:30:00,54.3,54.36,54.26,54.32,58500.0,38.6795,38.7222,38.651,38.6937,58500.0
2010-05-19 14:35:00,54.33,54.37,54.24,54.34,65300.0,38.7009,38.7294,38.6368,38.708,65300.0
2010-05-19 14:40:00,54.35,54.47,54.32,54.44,61400.0,38.7151,38.8006,38.6937,38.7792,61400.0
2010-05-19 14:45:00,54.43,54.56,54.42,54.53,66500.0,38.7721,38.8647,38.765,38.8433,66500.0
2010-05-19 14:50:00,54.53,54.53,54.39,54.44,119200.0,38.8433,38.8433,38.7436,38.7792,119200.0
2010-05-19 14:55:00,54.43,54.45,54.31,54.38,59900.0,38.7721,38.7864,38.6866,38.7365,59900.0
2010-05-19 15:00:00,54.37,54.47,54.37,54.42,83300.0,38.7294,38.8006,38.7294,38.765,83300.0
2010-05-19 15:05:00,54.42,54.42,54.21,54.25,103500.0,38.765,38.765,38.6154,38.6439,103500.0
2010-05-19 15:10:00,54.25,54.35,54.22,54.24,72500.0,38.6439,38.7151,38.6225,38.6368,72500.0
2010-05-19 15:15:00,54.24,54.29,54.2,54.27,124900.0,38.6368,38.6724,38.6083,38.6581,124900.0
2010-05-19 15:20:00,54.27,54.32,54.17,54.25,134600.0,38.6581,38.6937,38.5869,38.6439,134600.0
2010-05-19 15:25:00,54.26,54.39,54.24,54.37,96400.0,38.651,38.7436,38.6368,38.7294,96400.0
2010-05-19 15:30:00,54.37,54.47,54.35,54.45,96200.0,38.7294,38.8006,38.7151,38.7864,96200.0
2010-05-19 15:35:00,54.46,54.63,54.38,54.61,165000.0,38.7935,38.9146,38.7365,38.9003,165000.0
2010-05-19 15:40:00,54.61,54.62,54.49,54.53,230900.0,38.9003,38.9074,38.8148,38.8433,230900.0
2010-05-19 15:45:00,54.53,54.58,54.43,54.47,317500.0,38.8433,38.879,38.7721,38.8006,317500.0
2010-05-19 15:50:00,54.47,54.56,54.44,54.55,405100.0,38.8006,38.8647,38.7792,38.8576,405100.0
2010-05-19 15:55:00,54.55,54.64,54.54,54.54,468300.0,38.8576,38.9217,38.8505,38.8505,468300.0
2010-05-20 09:30:00,53.48,53.81,53.4,53.72,317100.0,38.0954,38.3305,38.0384,38.2664,317100.0
2010-05-20 09:35:00,53.72,54.5,53.71,54.43,467100.0,38.2664,38.822,38.2592,38.7721,467100.0
2010-05-20 09:40:00,54.42,54.46,53.56,53.62,396600.0,38.765,38.7935,38.1524,38.1951,396600.0
2010-05-20 09:45:00,53.63,53.8,53.54,53.76,317700.0,38.2022,38.3233,38.1381,38.2948,317700.0
2010-05-20 09:50:00,53.74,54.25,53.72,54.04,394500.0,38.2806,38.6439,38.2664,38.4943,394500.0
2010-05-20 09:55:00,54.02,54.11,53.82,53.84,231500.0,38.48,38.5442,38.3376,38.3518,231500.0
2010-05-20 10:00:00,53.83,54.01,53.68,54.0,249500.0,38.3447,38.4729,38.2379,38.4658,249500.0
2010-05-20 10:05:00,53.99,54.0,53.62,53.64,272900.0,38.4587,38.4658,38.1951,38.2094,272900.0
2010-05-20 10:10:00,53.65,53.68,53.31,53.35,263800.0,38.2165,38.2379,37.9743,38.0028,263800.0
2010-05-20 10:15:00,53.35,53.35,52.96,52.97,456600.0,38.0028,38.0028,37.725,37.7321,456600.0
2010-05-20 10:20:00,52.99,53.11,52.43,52.52,365800.0,37.7463,37.8318,37.3474,37.4116,365800.0
2010-05-20 10:25:00,52.5,52.52,52.27,52.49,278900.0,37.3973,37.4116,37.2335,37.3902,278900.0
2010-05-20 10:30:00,52.49,52.77,52.45,52.77,239100.0,37.3902,37.5896,37.3617,37.5896,239100.0
2010-05-20 10:35:00,52.78,52.8,52.62,52.72,185300.0,37.5968,37.611,37.4828,37.554,185300.0
2010-05-20 10:40:00,52.72,52.8,52.44,52.8,206000.0,37.554,37.611,37.3546,37.611,206000.0
2010-05-20 10:45:00,52.79,52.8,52.53,52.57,217000.0,37.6039,37.611,37.4187,37.4472,217000.0
2010-05-20 10:50:00,52.57,52.77,52.5,52.64,229800.0,37.4472,37.5896,37.3973,37.497,229800.0
2010-05-20 10:55:00,52.64,52.69,52.54,52.66,124700.0,37.497,37.5327,37.4258,37.5113,124700.0
2010-05-20 11:00:00,52.67,52.94,52.61,52.78,249300.0,37.5184,37.7107,37.4757,37.5968,249300.0
2010-05-20 11:05:00,52.78,53.13,52.73,52.97,230000.0,37.5968,37.8461,37.5611,37.7321,230000.0
2010-05-20 11:10:00,52.96,53.0,52.75,52.84,111000.0,37.725,37.7535,37.5754,37.6395,111000.0
2010-05-20 11:15:00,52.85,52.91,52.62,52.83,131500.0,37.6466,37.6894,37.4828,37.6324,131500.0
2010-05-20 11:20:00,52.82,53.08,52.82,53.04,168100.0,37.6253,37.8105,37.6253,37.782,168100.0
2010-05-20 11:25:00,53.02,53.34,52.92,53.29,304000.0,37.7677,37.9957,37.6965,37.96,304000.0
2010-05-20 11:30:00,53.3,53.33,53.12,53.27,176000.0,37.9672,37.9885,37.839,37.9458,176000.0
2010-05-20 11:35:00,53.27,53.33,53.16,53.31,142400.0,37.9458,37.9885,37.8674,37.9743,142400.0
2010-05-20 11:40:00,53.3,53.35,53.24,53.3,156000.0,37.9672,38.0028,37.9244,37.9672,156000.0
2010-05-20 11:45:00,53.29,53.43,53.28,53.39,111700.0,37.96,38.0598,37.9529,38.0313,111700.0
2010-05-20 11:50:00,53.37,53.39,53.07,53.11,132900.0,38.017,38.0313,37.8033,37.8318,132900.0
2010-05-20 11:55:00,53.1,53.16,53.01,53.1,119000.0,37.8247,37.8674,37.7606,37.8247,119000.0
2010-05-20 12:00:00,53.09,53.24,53.08,53.15,127700.0,37.8176,37.9244,37.8105,37.8603,127700.0
2010-05-20 12:05:00,53.13,53.25,53.06,53.17,142800.0,37.8461,37.9316,37.7962,37.8746,142800.0
2010-05-20 12:10:00,53.17,53.27,53.15,53.21,115800.0,37.8746,37.9458,37.8603,37.9031,115800.0
2010-05-20 12:15:00,53.21,53.26,53.11,53.24,139000.0,37.9031,37.9387,37.8318,37.9244,139000.0
2010-05-20 12:20:00,53.24,53.28,53.08,53.08,145500.0,37.9244,37.9529,37.8105,37.8105,145500.0
2010-05-20 12:25:00,53.08,53.15,53.02,53.06,88300.0,37.8105,37.8603,37.7677,37.7962,88300.0
2010-05-20 12:30:00,53.06,53.06,52.78,52.8,171800.0,37.7962,37.7962,37.5968,37.611,171800.0
2010-05-20 12:35:00,52.81,52.98,52.78,52.98,130000.0,37.6181,37.7392,37.5968,37.7392,130000.0
2010-05-20 12:40:00,52.98,52.98,52.89,52.94,141300.0,37.7392,37.7392,37.6751,37.7107,141300.0
2010-05-20 12:45:00,52.94,52.98,52.88,52.94,217100.0,37.7107,37.7392,37.668,37.7107,217100.0
2010-05-20 12:50:00,52.94,52.94,52.67,52.7,297000.0,37.7107,37.7107,37.5184,37.5398,297000.0
2010-05-20 12:55:00,52.71,52.81,52.58,52.61,260100.0,37.5469,37.6181,37.4543,37.4757,260100.0
2010-05-20 13:00:00,52.61,52.86,52.6,52.83,237000.0,37.4757,37.6537,37.4685,37.6324,237000.0
2010-05-20 13:05:00,52.83,52.89,52.7,52.83,153300.0,37.6324,37.6751,37.5398,37.6324,153300.0
2010-05-20 13:10:00,52.83,52.95,52.79,52.95,89000.0,37.6324,37.7179,37.6039,37.7179,89000.0
2010-05-20 13:15:00,52.94,52.94,52.72,52.89,93900.0,37.7107,37.7107,37.554,37.6751,93900.0
2010-05-20 13:20:00,52.89,53.04,52.83,53.01,180900.0,37.6751,37.782,37.6324,37.7606,180900.0
2010-05-20 13:25:00,53.02,53.1,52.84,52.95,164800.0,37.7677,37.8247,37.6395,37.7179,164800.0
2010-05-20 13:30:00,52.95,53.17,52.8,52.81,244800.0,37.7179,37.8746,37.611,37.6181,244800.0
2010-05-20 13:35:00,52.8,52.81,52.64,52.73,158500.0,37.611,37.6181,37.497,37.5611,158500.0
2010-05-20 13:40:00,52.73,52.95,52.73,52.95,93800.0,37.5611,37.7179,37.5611,37.7179,93800.0
2010-05-20 13:45:00,52.94,52.97,52.76,52.8,96000.0,37.7107,37.7321,37.5825,37.611,96000.0
2010-05-20 13:50:00,52.81,52.87,52.59,52.66,124100.0,37.6181,37.6609,37.4614,37.5113,124100.0
2010-05-20 13:55:00,52.68,52.77,52.55,52.65,119300.0,37.5255,37.5896,37.4329,37.5042,119300.0
2010-05-20 14:00:00,52.62,52.64,52.5,52.55,236600.0,37.4828,37.497,37.3973,37.4329,236600.0
2010-05-20 14:05:00,52.56,52.59,52.42,52.56,116700.0,37.44,37.4614,37.3403,37.44,116700.0
2010-05-20 14:10:00,52.56,52.72,52.53,52.68,127100.0,37.44,37.554,37.4187,37.5255,127100.0
2010-05-20 14:15:00,52.69,52.86,52.59,52.84,156700.0,37.5327,37.6537,37.4614,37.6395,156700.0
2010-05-20 14:20:00,52.84,52.94,52.72,52.87,141800.0,37.6395,37.7107,37.554,37.6609,141800.0
2010-05-20 14:25:00,52.87,52.88,52.64,52.65,132900.0,37.6609,37.668,37.497,37.5042,132900.0
2010-05-20 14:30:00,52.64,52.88,52.56,52.82,143000.0,37.497,37.668,37.44,37.6253,143000.0
2010-05-20 14:35:00,52.84,52.95,52.69,52.81,191300.0,37.6395,37.7179,37.5327,37.6181,191300.0
2010-05-20 14:40:00,52.8,52.88,52.7,52.8,130000.0,37.611,37.668,37.5398,37.611,130000.0
2010-05-20 14:45:00,52.79,52.93,52.7,52.87,156900.0,37.6039,37.7036,37.5398,37.6609,156900.0
2010-05-20 14:50:00,52.87,53.03,52.82,52.93,152000.0,37.6609,37.7748,37.6253,37.7036,152000.0
2010-05-20 14:55:00,52.93,52.97,52.68,52.7,209400.0,37.7036,37.7321,37.5255,37.5398,209400.0
2010-05-20 15:00:00,52.7,52.8,52.63,52.67,158300.0,37.5398,37.611,37.4899,37.5184,158300.0
2010-05-20 15:05:00,52.67,52.67,52.35,52.51,238100.0,37.5184,37.5184,37.2905,37.4044,238100.0
2010-05-20 15:10:00,52.5,52.52,52.34,52.4,182800.0,37.3973,37.4116,37.2833,37.3261,182800.0
2010-05-20 15:15:00,52.4,52.51,52.33,52.48,210200.0,37.3261,37.4044,37.2762,37.3831,210200.0
2010-05-20 15:20:00,52.49,52.51,52.29,52.49,251700.0,37.3902,37.4044,37.2477,37.3902,251700.0
2010-05-20 15:25:00,52.49,52.53,52.44,52.47,155000.0,37.3902,37.4187,37.3546,37.3759,155000.0
2010-05-20 15:30:00,52.47,52.7,52.44,52.7,203100.0,37.3759,37.5398,37.3546,37.5398,203100.0
2010-05-20 15:35:00,52.7,52.7,52.56,52.59,157900.0,37.5398,37.5398,37.44,37.4614,157900.0
2010-05-20 15:40:00,52.6,52.74,52.59,52.61,264500.0,37.4685,37.5683,37.4614,37.4757,264500.0
2010-05-20 15:45:00,52.61,52.62,52.35,52.47,338100.0,37.4757,37.4828,37.2905,37.3759,338100.0
2010-05-20 15:50:00,52.48,52.51,52.4,52.44,318300.0,37.3831,37.4044,37.3261,37.3546,318300.0
2010-05-20 15:55:00,52.44,52.45,52.07,52.08,587200.0,37.3546,37.3617,37.091,37.0981,587200.0
2010-05-21 09:30:00,51.06,51.49,50.86,51.29,931800.0,36.3716,36.6779,36.2291,36.5354,931800.0
2010-05-21 09:35:00,51.28,51.53,51.12,51.48,297400.0,36.5283,36.7063,36.4143,36.6707,297400.0
2010-05-21 09:40:00,51.47,51.93,51.46,51.6,294900.0,36.6636,36.9913,36.6565,36.7562,294900.0
2010-05-21 09:45:00,51.6,51.78,51.51,51.62,205800.0,36.7562,36.8844,36.6921,36.7705,205800.0
2010-05-21 09:50:00,51.62,52.17,51.62,52.17,286800.0,36.7705,37.1622,36.7705,37.1622,286800.0
2010-05-21 09:55:00,52.17,52.47,52.09,52.32,193700.0,37.1622,37.3759,37.1053,37.2691,193700.0
2010-05-21 10:00:00,52.31,52.4,52.16,52.28,155300.0,37.262,37.3261,37.1551,37.2406,155300.0
2010-05-21 10:05:00,52.29,52.46,52.01,52.05,262200.0,37.2477,37.3688,37.0483,37.0768,262200.0
2010-05-21 10:10:00,52.05,52.17,51.84,52.15,161300.0,37.0768,37.1622,36.9272,37.148,161300.0
2010-05-21 10:15:00,52.16,52.29,51.96,52.02,211100.0,37.1551,37.2477,37.0126,37.0554,211100.0
2010-05-21 10:20:00,52.01,52.01,51.56,51.6,204400.0,37.0483,37.0483,36.7277,36.7562,204400.0
2010-05-21 10:25:00,51.6,51.79,51.56,51.63,167800.0,36.7562,36.8916,36.7277,36.7776,167800.0
2010-05-21 10:30:00,51.61,51.89,51.52,51.88,151700.0,36.7633,36.9628,36.6992,36.9557,151700.0
2010-05-21 10:35:00,51.89,52.24,51.89,52.22,187600.0,36.9628,37.2121,36.9628,37.1979,187600.0
2010-05-21 10:40:00,52.23,52.29,52.02,52.06,164900.0,37.205,37.2477,37.0554,37.0839,164900.0
2010-05-21 10:45:00,52.05,52.23,52.0,52.02,171500.0,37.0768,37.205,37.0411,37.0554,171500.0
2010-05-21 10:50:00,52.03,52.11,51.92,52.1,116500.0,37.0625,37.1195,36.9842,37.1124,116500.0
2010-05-21 10:55:00,52.1,52.17,52.03,52.11,81100.0,37.1124,37.1622,37.0625,37.1195,81100.0
2010-05-21 11:00:00,52.1,52.36,52.1,52.33,137400.0,37.1124,37.2976,37.1124,37.2762,137400.0
2010-05-21 11:05:00,52.34,52.45,52.27,52.35,95500.0,37.2833,37.3617,37.2335,37.2905,95500.0
2010-05-21 11:10:00,52.36,52.37,52.2,52.25,95300.0,37.2976,37.3047,37.1836,37.2192,95300.0
2010-05-21 11:15:00,52.26,52.37,52.19,52.3,69400.0,37.2263,37.3047,37.1765,37.2548,69400.0
2010-05-21 11:20:00,52.3,52.33,52.13,52.28,218500.0,37.2548,37.2762,37.1337,37.2406,218500.0
2010-05-21 11:25:00,52.28,52.32,52.15,52.25,104700.0,37.2406,37.2691,37.148,37.2192,104700.0
2010-05-21 11:30:00,52.25,52.29,52.19,52.22,87100.0,37.2192,37.2477,37.1765,37.1979,87100.0
2010-05-21 11:35:00,52.22,52.44,52.22,52.42,137300.0,37.1979,37.3546,37.1979,37.3403,137300.0
2010-05-21 11:40:00,52.42,52.53,52.36,52.51,87400.0,37.3403,37.4187,37.2976,37.4044,87400.0
2010-05-21 11:45:00,52.52,52.63,52.45,52.54,186300.0,37.4116,37.4899,37.3617,37.4258,186300.0
2010-05-21 11:50:00,52.54,52.65,52.53,52.57,117700.0,37.4258,37.5042,37.4187,37.4472,117700.0
2010-05-21 11:55:00,52.56,52.59,52.43,52.46,91300.0,37.44,37.4614,37.3474,37.3688,91300.0
2010-05-21 12:00:00,52.46,52.47,52.27,52.43,83200.0,37.3688,37.3759,37.2335,37.3474,83200.0
2010-05-21 12:05:00,52.43,52.45,52.31,52.33,76800.0,37.3474,37.3617,37.262,37.2762,76800.0
2010-05-21 12:10:00,52.34,52.42,52.3,52.32,68800.0,37.2833,37.3403,37.2548,37.2691,68800.0
2010-05-21 12:15:00,52.33,52.52,52.31,52.44,78600.0,37.2762,37.4116,37.262,37.3546,78600.0
2010-05-21 12:20:00,52.45,52.48,52.37,52.4,86000.0,37.3617,37.3831,37.3047,37.3261,86000.0
2010-05-21 12:25:00,52.4,52.48,52.33,52.34,23600.0,37.3261,37.3831,37.2762,37.2833,23600.0
2010-05-21 12:30:00,52.34,52.38,52.11,52.12,75900.0,37.2833,37.3118,37.1195,37.1266,75900.0
2010-05-21 12:35:00,52.11,52.28,52.11,52.26,59900.0,37.1195,37.2406,37.1195,37.2263,59900.0
2010-05-21 12:40:00,52.25,52.28,52.17,52.17,26600.0,37.2192,37.2406,37.1622,37.1622,26600.0
2010-05-21 12:45:00,52.16,52.19,52.07,52.08,37600.0,37.1551,37.1765,37.091,37.0981,37600.0
2010-05-21 12:50:00,52.09,52.26,52.07,52.23,45700.0,37.1053,37.2263,37.091,37.205,45700.0
2010-05-21 12:55:00,52.22,52.22,52.05,52.06,57300.0,37.1979,37.1979,37.0768,37.0839,57300.0
2010-05-21 13:00:00,52.07,52.12,51.93,51.96,68000.0,37.091,37.1266,36.9913,37.0126,68000.0
2010-05-21 13:05:00,51.95,52.02,51.92,52.02,44000.0,37.0055,37.0554,36.9842,37.0554,44000.0
2010-05-21 13:10:00,52.0,52.01,51.95,51.95,80000.0,37.0411,37.0483,37.0055,37.0055,80000.0
2010-05-21 13:15:00,51.95,52.03,51.89,51.91,44000.0,37.0055,37.0625,36.9628,36.977,44000.0
2010-05-21 13:20:00,51.91,51.94,51.8,51.86,74700.0,36.977,36.9984,36.8987,36.9414,74700.0
2010-05-21 13:25:00,51.85,51.92,51.77,51.84,131600.0,36.9343,36.9842,36.8773,36.9272,131600.0
2010-05-21 13:30:00,51.83,52.05,51.83,52.04,89000.0,36.92,37.0768,36.92,37.0696,89000.0
2010-05-21 13:35:00,52.05,52.14,52.02,52.06,92200.0,37.0768,37.1409,37.0554,37.0839,92200.0
2010-05-21 13:40:00,52.05,52.13,52.0,52.03,72500.0,37.0768,37.1337,37.0411,37.0625,72500.0
2010-05-21 13:45:00,52.03,52.13,52.03,52.05,61000.0,37.0625,37.1337,37.0625,37.0768,61000.0
2010-05-21 13:50:00,52.05,52.1,51.96,52.01,51400.0,37.0768,37.1124,37.0126,37.0483,51400.0
2010-05-21 13:55:00,52.02,52.13,51.97,52.11,36600.0,37.0554,37.1337,37.0198,37.1195,36600.0
2010-05-21 14:00:00,52.1,52.24,52.1,52.14,79800.0,37.1124,37.2121,37.1124,37.1409,79800.0
2010-05-21 14:05:00,52.14,52.15,51.95,52.0,86500.0,37.1409,37.148,37.0055,37.0411,86500.0
2010-05-21 14:10:00,52.0,52.02,51.88,51.88,66400.0,37.0411,37.0554,36.9557,36.9557,66400.0
2010-05-21 14:15:00,51.87,51.89,51.74,51.83,71400.0,36.9485,36.9628,36.8559,36.92,71400.0
2010-05-21 14:20:00,51.82,51.87,51.73,51.83,90900.0,36.9129,36.9485,36.8488,36.92,90900.0
2010-05-21 14:25:00,51.82,51.93,51.8,51.9,73900.0,36.9129,36.9913,36.8987,36.9699,73900.0
2010-05-21 14:30:00,51.9,51.97,51.88,51.93,55000.0,36.9699,37.0198,36.9557,36.9913,55000.0
2010-05-21 14:35:00,51.93,51.94,51.77,51.8,95100.0,36.9913,36.9984,36.8773,36.8987,95100.0
2010-05-21 14:40:00,51.8,51.89,51.73,51.78,37500.0,36.8987,36.9628,36.8488,36.8844,37500.0
2010-05-21 14:45:00,51.79,51.79,51.57,51.76,63000.0,36.8916,36.8916,36.7348,36.8702,63000.0
2010-05-21 14:50:00,51.75,51.85,51.72,51.8,56200.0,36.8631,36.9343,36.8417,36.8987,56200.0
2010-05-21 14:55:00,51.78,51.92,51.75,51.92,63800.0,36.8844,36.9842,36.8631,36.9842,63800.0
2010-05-21 15:00:00,51.91,51.94,51.81,51.86,96400.0,36.977,36.9984,36.9058,36.9414,96400.0
2010-05-21 15:05:00,51.86,51.91,51.75,51.77,91400.0,36.9414,36.977,36.8631,36.8773,91400.0
2010-05-21 15:10:00,51.77,51.78,51.65,51.69,67500.0,36.8773,36.8844,36.7918,36.8203,67500.0
2010-05-21 15:15:00,51.69,51.71,51.5,51.51,133300.0,36.8203,36.8346,36.685,36.6921,133300.0
2010-05-21 15:20:00,51.51,51.7,51.51,51.69,129600.0,36.6921,36.8274,36.6921,36.8203,129600.0
2010-05-21 15:25:00,51.68,51.72,51.6,51.68,78300.0,36.8132,36.8417,36.7562,36.8132,78300.0
2010-05-21 15:30:00,51.68,51.7,51.57,51.6,133100.0,36.8132,36.8274,36.7348,36.7562,133100.0
2010-05-21 15:35:00,51.59,51.7,51.59,51.64,153300.0,36.7491,36.8274,36.7491,36.7847,153300.0
2010-05-21 15:40:00,51.63,51.95,51.61,51.92,229600.0,36.7776,37.0055,36.7633,36.9842,229600.0
2010-05-21 15:45:00,51.92,52.09,51.92,51.97,348200.0,36.9842,37.1053,36.9842,37.0198,348200.0
2010-05-21 15:50:00,51.98,52.23,51.98,52.18,245100.0,37.0269,37.205,37.0269,37.1694,245100.0
2010-05-21 15:55:00,52.18,52.42,52.18,52.39,386800.0,37.1694,37.3403,37.1694,37.319,386800.0
2010-05-24 09:30:00,53.13,53.7,52.64,53.56,277600.0,37.8461,38.2521,37.497,38.1524,277600.0
2010-05-24 09:35:00,53.56,53.72,53.38,53.44,266800.0,38.1524,38.2664,38.0242,38.0669,266800.0
2010-05-24 09:40:00,53.42,53.69,53.35,53.63,199400.0,38.0527,38.245,38.0028,38.2022,199400.0
2010-05-24 09:45:00,53.63,53.8,53.46,53.54,290800.0,38.2022,38.3233,38.0811,38.1381,290800.0
2010-05-24 09:50:00,53.55,53.65,53.34,53.39,256000.0,38.1453,38.2165,37.9957,38.0313,256000.0
2010-05-24 09:55:00,53.39,53.43,53.24,53.36,104100.0,38.0313,38.0598,37.9244,38.0099,104100.0
2010-05-24 10:00:00,53.37,53.42,53.13,53.19,151400.0,38.017,38.0527,37.8461,37.8888,151400.0
2010-05-24 10:05:00,53.19,53.42,53.19,53.36,126600.0,37.8888,38.0527,37.8888,38.0099,126600.0
2010-05-24 10:10:00,53.37,53.4,53.23,53.29,153400.0,38.017,38.0384,37.9173,37.96,153400.0
2010-05-24 10:15:00,53.29,53.38,53.23,53.24,171600.0,37.96,38.0242,37.9173,37.9244,171600.0
2010-05-24 10:20:00,53.25,53.26,53.03,53.08,177600.0,37.9316,37.9387,37.7748,37.8105,177600.0
2010-05-24 10:25:00,53.09,53.13,52.97,53.06,101300.0,37.8176,37.8461,37.7321,37.7962,101300.0
2010-05-24 10:30:00,53.06,53.27,53.06,53.23,94300.0,37.7962,37.9458,37.7962,37.9173,94300.0
2010-05-24 10:35:00,53.24,53.24,53.14,53.18,75600.0,37.9244,37.9244,37.8532,37.8817,75600.0
2010-05-24 10:40:00,53.18,53.29,53.16,53.22,76000.0,37.8817,37.96,37.8674,37.9102,76000.0
2010-05-24 10:45:00,53.22,53.22,53.01,53.11,98300.0,37.9102,37.9102,37.7606,37.8318,98300.0
2010-05-24 10:50:00,53.13,53.18,53.01,53.05,95100.0,37.8461,37.8817,37.7606,37.7891,95100.0
2010-05-24 10:55:00,53.05,53.18,53.04,53.14,70000.0,37.7891,37.8817,37.782,37.8532,70000.0
2010-05-24 11:00:00,53.14,53.14,52.88,52.93,138800.0,37.8532,37.8532,37.668,37.7036,138800.0
2010-05-24 11:05:00,52.93,53.26,52.91,53.24,176000.0,37.7036,37.9387,37.6894,37.9244,176000.0
2010-05-24 11:10:00,53.24,53.38,53.2,53.3,100400.0,37.9244,38.0242,37.8959,37.9672,100400.0
2010-05-24 11:15:00,53.31,53.4,53.18,53.4,118200.0,37.9743,38.0384,37.8817,38.0384,118200.0
2010-05-24 11:20:00,53.4,53.46,53.32,53.34,49200.0,38.0384,38.0811,37.9814,37.9957,49200.0
2010-05-24 11:25:00,53.33,53.35,53.22,53.27,77200.0,37.9885,38.0028,37.9102,37.9458,77200.0
2010-05-24 11:30:00,53.27,53.3,53.2,53.25,60900.0,37.9458,37.9672,37.8959,37.9316,60900.0
2010-05-24 11:35:00,53.25,53.4,53.25,53.32,75000.0,37.9316,38.0384,37.9316,37.9814,75000.0
2010-05-24 11:40:00,53.31,53.34,53.23,53.3,63600.0,37.9743,37.9957,37.9173,37.9672,63600.0
2010-05-24 11:45:00,53.3,53.4,53.3,53.35,65300.0,37.9672,38.0384,37.9672,38.0028,65300.0
2010-05-24 11:50:00,53.35,53.38,53.27,53.31,43900.0,38.0028,38.0242,37.9458,37.9743,43900.0
2010-05-24 11:55:00,53.33,53.42,53.31,53.35,57600.0,37.9885,38.0527,37.9743,38.0028,57600.0
2010-05-24 12:00:00,53.35,53.39,53.31,53.31,47800.0,38.0028,38.0313,37.9743,37.9743,47800.0
2010-05-24 12:05:00,53.31,53.43,53.26,53.3,89100.0,37.9743,38.0598,37.9387,37.9672,89100.0
2010-05-24 12:10:00,53.31,53.38,53.29,53.31,34700.0,37.9743,38.0242,37.96,37.9743,34700.0
2010-05-24 12:15:00,53.32,53.41,53.23,53.23,53300.0,37.9814,38.0455,37.9173,37.9173,53300.0
2010-05-24 12:20:00,53.23,53.23,53.16,53.18,32600.0,37.9173,37.9173,37.8674,37.8817,32600.0
2010-05-24 12:25:00,53.17,53.24,53.11,53.24,28500.0,37.8746,37.9244,37.8318,37.9244,28500.0
2010-05-24 12:30:00,53.23,53.28,53.2,53.24,59100.0,37.9173,37.9529,37.8959,37.9244,59100.0
2010-05-24 12:35:00,53.24,53.25,53.08,53.14,83600.0,37.9244,37.9316,37.8105,37.8532,83600.0
2010-05-24 12:40:00,53.14,53.16,53.03,53.08,45500.0,37.8532,37.8674,37.7748,37.8105,45500.0
2010-05-24 12:45:00,53.08,53.16,53.08,53.16,33400.0,37.8105,37.8674,37.8105,37.8674,33400.0
2010-05-24 12:50:00,53.16,53.27,53.14,53.2,65700.0,37.8674,37.9458,37.8532,37.8959,65700.0
2010-05-24 12:55:00,53.22,53.34,53.2,53.32,31400.0,37.9102,37.9957,37.8959,37.9814,31400.0
2010-05-24 13:00:00,53.33,53.41,53.24,53.24,70700.0,37.9885,38.0455,37.9244,37.9244,70700.0
2010-05-24 13:05:00,53.22,53.22,53.12,53.12,30900.0,37.9102,37.9102,37.839,37.839,30900.0
2010-05-24 13:10:00,53.12,53.25,53.12,53.23,46900.0,37.839,37.9316,37.839,37.9173,46900.0
2010-05-24 13:15:00,53.23,53.24,53.12,53.16,27200.0,37.9173,37.9244,37.839,37.8674,27200.0
2010-05-24 13:20:00,53.16,53.28,53.1,53.27,55900.0,37.8674,37.9529,37.8247,37.9458,55900.0
2010-05-24 13:25:00,53.28,53.35,53.26,53.26,56400.0,37.9529,38.0028,37.9387,37.9387,56400.0
2010-05-24 13:30:00,53.27,53.4,53.19,53.21,42300.0,37.9458,38.0384,37.8888,37.9031,42300.0
2010-05-24 13:35:00,53.21,53.22,53.13,53.14,43900.0,37.9031,37.9102,37.8461,37.8532,43900.0
2010-05-24 13:40:00,53.14,53.17,53.1,53.15,52400.0,37.8532,37.8746,37.8247,37.8603,52400.0
2010-05-24 13:45:00,53.15,53.16,53.1,53.13,41900.0,37.8603,37.8674,37.8247,37.8461,41900.0
2010-05-24 13:50:00,53.13,53.17,53.08,53.12,44800.0,37.8461,37.8746,37.8105,37.839,44800.0
2010-05-24 13:55:00,53.11,53.28,53.11,53.25,70300.0,37.8318,37.9529,37.8318,37.9316,70300.0
2010-05-24 14:00:00,53.24,53.32,53.21,53.3,103900.0,37.9244,37.9814,37.9031,37.9672,103900.0
2010-05-24 14:05:00,53.3,53.33,53.25,53.31,30600.0,37.9672,37.9885,37.9316,37.9743,30600.0
2010-05-24 14:10:00,53.31,53.43,53.3,53.36,66400.0,37.9743,38.0598,37.9672,38.0099,66400.0
2010-05-24 14:15:00,53.37,53.4,53.33,53.39,38300.0,38.017,38.0384,37.9885,38.0313,38300.0
2010-05-24 14:20:00,53.38,53.38,53.29,53.32,22100.0,38.0242,38.0242,37.96,37.9814,22100.0
2010-05-24 14:25:00,53.32,53.35,53.25,53.33,33700.0,37.9814,38.0028,37.9316,37.9885,33700.0
2010-05-24 14:30:00,53.33,53.33,53.25,53.31,33600.0,37.9885,37.9885,37.9316,37.9743,33600.0
2010-05-24 14:35:00,53.31,53.38,53.2,53.23,78000.0,37.9743,38.0242,37.8959,37.9173,78000.0
2010-05-24 14:40:00,53.22,53.26,53.2,53.24,48000.0,37.9102,37.9387,37.8959,37.9244,48000.0
2010-05-24 14:45:00,53.23,53.23,53.12,53.15,69100.0,37.9173,37.9173,37.839,37.8603,69100.0
2010-05-24 14:50:00,53.15,53.17,53.06,53.11,54300.0,37.8603,37.8746,37.7962,37.8318,54300.0
2010-05-24 14:55:00,53.11,53.14,53.0,53.0,66600.0,37.8318,37.8532,37.7535,37.7535,66600.0
2010-05-24 15:00:00,52.99,53.0,52.85,52.85,83900.0,37.7463,37.7535,37.6466,37.6466,83900.0
2010-05-24 15:05:00,52.85,52.85,52.69,52.72,86200.0,37.6466,37.6466,37.5327,37.554,86200.0
2010-05-24 15:10:00,52.71,52.89,52.71,52.87,68400.0,37.5469,37.6751,37.5469,37.6609,68400.0
2010-05-24 15:15:00,52.89,52.89,52.78,52.8,48600.0,37.6751,37.6751,37.5968,37.611,48600.0
2010-05-24 15:20:00,52.8,52.87,52.8,52.87,57800.0,37.611,37.6609,37.611,37.6609,57800.0
2010-05-24 15:25:00,52.87,52.87,52.72,52.73,66300.0,37.6609,37.6609,37.554,37.5611,66300.0
2010-05-24 15:30:00,52.73,52.83,52.68,52.79,104400.0,37.5611,37.6324,37.5255,37.6039,104400.0
2010-05-24 15:35:00,52.81,52.81,52.72,52.76,61200.0,37.6181,37.6181,37.554,37.5825,61200.0
2010-05-24 15:40:00,52.76,52.82,52.75,52.78,86800.0,37.5825,37.6253,37.5754,37.5968,86800.0
2010-05-24 15:45:00,52.78,52.85,52.56,52.57,218300.0,37.5968,37.6466,37.44,37.4472,218300.0
2010-05-24 15:50:00,52.57,52.66,52.47,52.47,219500.0,37.4472,37.5113,37.3759,37.3759,219500.0
2010-05-24 15:55:00,52.47,52.47,52.35,52.37,392900.0,37.3759,37.3759,37.2905,37.3047,392900.0
2010-05-25 09:30:00,51.52,52.15,51.4,51.97,404600.0,36.6992,37.148,36.6137,37.0198,404600.0
2010-05-25 09:35:00,51.96,52.34,51.96,52.09,276400.0,37.0126,37.2833,37.0126,37.1053,276400.0
2010-05-25 09:40:00,52.1,52.2,51.83,51.87,389300.0,37.1124,37.1836,36.92,36.9485,389300.0
2010-05-25 09:45:00,51.89,52.18,51.88,52.06,201500.0,36.9628,37.1694,36.9557,37.0839,201500.0
2010-05-25 09:50:00,52.05,52.12,51.81,52.0,263300.0,37.0768,37.1266,36.9058,37.0411,263300.0
2010-05-25 09:55:00,52.01,52.47,52.0,52.47,177800.0,37.0483,37.3759,37.0411,37.3759,177800.0
2010-05-25 10:00:00,52.47,52.71,52.43,52.66,289300.0,37.3759,37.5469,37.3474,37.5113,289300.0
2010-05-25 10:05:00,52.65,52.66,52.42,52.45,237500.0,37.5042,37.5113,37.3403,37.3617,237500.0
2010-05-25 10:10:00,52.44,52.5,52.28,52.49,150100.0,37.3546,37.3973,37.2406,37.3902,150100.0
2010-05-25 10:15:00,52.48,52.57,52.21,52.32,230400.0,37.3831,37.4472,37.1907,37.2691,230400.0
2010-05-25 10:20:00,52.33,52.43,52.14,52.34,156600.0,37.2762,37.3474,37.1409,37.2833,156600.0
2010-05-25 10:25:00,52.33,52.45,52.33,52.37,157000.0,37.2762,37.3617,37.2762,37.3047,157000.0
2010-05-25 10:30:00,52.37,52.43,52.31,52.4,181400.0,37.3047,37.3474,37.262,37.3261,181400.0
2010-05-25 10:35:00,52.4,52.56,52.31,52.31,189300.0,37.3261,37.44,37.262,37.262,189300.0
2010-05-25 10:40:00,52.31,52.47,52.28,52.33,81400.0,37.262,37.3759,37.2406,37.2762,81400.0
2010-05-25 10:45:00,52.35,52.46,52.33,52.4,134300.0,37.2905,37.3688,37.2762,37.3261,134300.0
2010-05-25 10:50:00,52.41,52.45,52.29,52.3,199800.0,37.3332,37.3617,37.2477,37.2548,199800.0
2010-05-25 10:55:00,52.29,52.45,52.24,52.35,134900.0,37.2477,37.3617,37.2121,37.2905,134900.0
2010-05-25 11:00:00,52.35,52.44,52.3,52.38,97900.0,37.2905,37.3546,37.2548,37.3118,97900.0
2010-05-25 11:05:00,52.38,52.43,52.33,52.35,189900.0,37.3118,37.3474,37.2762,37.2905,189900.0
2010-05-25 11:10:00,52.36,52.38,52.26,52.33,126900.0,37.2976,37.3118,37.2263,37.2762,126900.0
2010-05-25 11:15:00,52.34,52.36,52.1,52.12,107600.0,37.2833,37.2976,37.1124,37.1266,107600.0
2010-05-25 11:20:00,52.13,52.23,52.11,52.21,114100.0,37.1337,37.205,37.1195,37.1907,114100.0
2010-05-25 11:25:00,52.22,52.37,52.21,52.3,90200.0,37.1979,37.3047,37.1907,37.2548,90200.0
2010-05-25 11:30:00,52.29,52.37,52.26,52.29,60200.0,37.2477,37.3047,37.2263,37.2477,60200.0
2010-05-25 11:35:00,52.28,52.33,52.24,52.31,59200.0,37.2406,37.2762,37.2121,37.262,59200.0
2010-05-25 11:40:00,52.29,52.43,52.29,52.39,94000.0,37.2477,37.3474,37.2477,37.319,94000.0
2010-05-25 11:45:00,52.39,52.41,52.31,52.34,54100.0,37.319,37.3332,37.262,37.2833,54100.0
2010-05-25 11:50:00,52.36,52.5,52.36,52.49,52000.0,37.2976,37.3973,37.2976,37.3902,52000.0
2010-05-25 11:55:00,52.48,52.51,52.38,52.4,120500.0,37.3831,37.4044,37.3118,37.3261,120500.0
2010-05-25 12:00:00,52.4,52.41,52.27,52.31,176700.0,37.3261,37.3332,37.2335,37.262,176700.0
2010-05-25 12:05:00,52.31,52.31,52.01,52.02,110900.0,37.262,37.262,37.0483,37.0554,110900.0
2010-05-25 12:10:00,52.02,52.15,51.95,52.14,115400.0,37.0554,37.148,37.0055,37.1409,115400.0
2010-05-25 12:15:00,52.13,52.18,52.06,52.11,77400.0,37.1337,37.1694,37.0839,37.1195,77400.0
2010-05-25 12:20:00,52.11,52.18,52.1,52.15,68700.0,37.1195,37.1694,37.1124,37.148,68700.0
2010-05-25 12:25:00,52.15,52.31,52.14,52.24,100100.0,37.148,37.262,37.1409,37.2121,100100.0
2010-05-25 12:30:00,52.23,52.28,52.19,52.26,49900.0,37.205,37.2406,37.1765,37.2263,49900.0
2010-05-25 12:35:00,52.26,52.39,52.26,52.38,79100.0,37.2263,37.319,37.2263,37.3118,79100.0
2010-05-25 12:40:00,52.38,52.38,52.13,52.13,55800.0,37.3118,37.3118,37.1337,37.1337,55800.0
2010-05-25 12:45:00,52.14,52.32,52.14,52.29,53500.0,37.1409,37.2691,37.1409,37.2477,53500.0
2010-05-25 12:50:00,52.3,52.34,52.26,52.3,34200.0,37.2548,37.2833,37.2263,37.2548,34200.0
2010-05-25 12:55:00,52.3,52.37,52.26,52.26,33100.0,37.2548,37.3047,37.2263,37.2263,33100.0
2010-05-25 13:00:00,52.26,52.31,52.08,52.15,75300.0,37.2263,37.262,37.0981,37.148,75300.0
2010-05-25 13:05:00,52.13,52.14,52.01,52.1,73600.0,37.1337,37.1409,37.0483,37.1124,73600.0
2010-05-25 13:10:00,52.1,52.15,52.08,52.14,105700.0,37.1124,37.148,37.0981,37.1409,105700.0
2010-05-25 13:15:00,52.14,52.21,52.07,52.21,47300.0,37.1409,37.1907,37.091,37.1907,47300.0
2010-05-25 13:20:00,52.21,52.36,52.2,52.31,67700.0,37.1907,37.2976,37.1836,37.262,67700.0
2010-05-25 13:25:00,52.3,52.36,52.27,52.28,28800.0,37.2548,37.2976,37.2335,37.2406,28800.0
2010-05-25 13:30:00,52.29,52.33,52.16,52.21,47200.0,37.2477,37.2762,37.1551,37.1907,47200.0
2010-05-25 13:35:00,52.22,52.26,52.13,52.16,29500.0,37.1979,37.2263,37.1337,37.1551,29500.0
2010-05-25 13:40:00,52.16,52.23,52.12,52.23,57400.0,37.1551,37.205,37.1266,37.205,57400.0
2010-05-25 13:45:00,52.23,52.26,52.16,52.19,38700.0,37.205,37.2263,37.1551,37.1765,38700.0
2010-05-25 13:50:00,52.18,52.29,52.15,52.23,96500.0,37.1694,37.2477,37.148,37.205,96500.0
2010-05-25 13:55:00,52.23,52.24,52.16,52.18,69900.0,37.205,37.2121,37.1551,37.1694,69900.0
2010-05-25 14:00:00,52.18,52.25,52.13,52.24,74100.0,37.1694,37.2192,37.1337,37.2121,74100.0
2010-05-25 14:05:00,52.24,52.34,52.18,52.29,176600.0,37.2121,37.2833,37.1694,37.2477,176600.0
2010-05-25 14:10:00,52.3,52.43,52.28,52.42,274000.0,37.2548,37.3474,37.2406,37.3403,274000.0
2010-05-25 14:15:00,52.42,52.5,52.34,52.5,148800.0,37.3403,37.3973,37.2833,37.3973,148800.0
2010-05-25 14:20:00,52.49,52.58,52.39,52.44,234100.0,37.3902,37.4543,37.319,37.3546,234100.0
2010-05-25 14:25:00,52.44,52.59,52.42,52.49,162900.0,37.3546,37.4614,37.3403,37.3902,162900.0
2010-05-25 14:30:00,52.47,52.62,52.41,52.42,183100.0,37.3759,37.4828,37.3332,37.3403,183100.0
2010-05-25 14:35:00,52.42,52.71,52.4,52.62,223900.0,37.3403,37.5469,37.3261,37.4828,223900.0
2010-05-25 14:40:00,52.62,52.88,52.59,52.81,196700.0,37.4828,37.668,37.4614,37.6181,196700.0
2010-05-25 14:45:00,52.81,52.95,52.72,52.92,169500.0,37.6181,37.7179,37.554,37.6965,169500.0
2010-05-25 14:50:00,52.92,52.97,52.81,52.96,119400.0,37.6965,37.7321,37.6181,37.725,119400.0
2010-05-25 14:55:00,52.96,52.97,52.83,52.91,108600.0,37.725,37.7321,37.6324,37.6894,108600.0
2010-05-25 15:00:00,52.9,52.98,52.84,52.84,262900.0,37.6822,37.7392,37.6395,37.6395,262900.0
2010-05-25 15:05:00,52.85,52.98,52.83,52.98,224000.0,37.6466,37.7392,37.6324,37.7392,224000.0
2010-05-25 15:10:00,52.97,53.03,52.89,52.93,142600.0,37.7321,37.7748,37.6751,37.7036,142600.0
2010-05-25 15:15:00,52.94,53.07,52.92,53.02,136900.0,37.7107,37.8033,37.6965,37.7677,136900.0
2010-05-25 15:20:00,53.03,53.33,53.03,53.27,203500.0,37.7748,37.9885,37.7748,37.9458,203500.0
2010-05-25 15:25:00,53.27,53.33,53.19,53.3,131800.0,37.9458,37.9885,37.8888,37.9672,131800.0
2010-05-25 15:30:00,53.3,53.54,53.25,53.45,300500.0,37.9672,38.1381,37.9316,38.074,300500.0
2010-05-25 15:35:00,53.46,53.52,53.36,53.39,232300.0,38.0811,38.1239,38.0099,38.0313,232300.0
2010-05-25 15:40:00,53.4,53.65,53.4,53.58,188600.0,38.0384,38.2165,38.0384,38.1666,188600.0
2010-05-25 15:45:00,53.57,53.57,53.45,53.55,296200.0,38.1595,38.1595,38.074,38.1453,296200.0
2010-05-25 15:50:00,53.54,53.54,53.27,53.33,233800.0,38.1381,38.1381,37.9458,37.9885,233800.0
2010-05-25 15:55:00,53.34,53.55,53.33,53.55,462500.0,37.9957,38.1453,37.9885,38.1453,462500.0
2010-05-26 09:30:00,54.1,54.3,53.76,53.79,236200.0,38.537,38.6795,38.2948,38.3162,236200.0
2010-05-26 09:35:00,53.78,53.98,53.4,53.98,288800.0,38.3091,38.4516,38.0384,38.4516,288800.0
2010-05-26 09:40:00,53.96,54.01,53.67,53.75,207100.0,38.4373,38.4729,38.2307,38.2877,207100.0
2010-05-26 09:45:00,53.75,54.06,53.68,54.03,204600.0,38.2877,38.5085,38.2379,38.4872,204600.0
2010-05-26 09:50:00,54.04,54.05,53.85,53.9,109600.0,38.4943,38.5014,38.359,38.3946,109600.0
2010-05-26 09:55:00,53.91,54.14,53.91,54.12,172100.0,38.4017,38.5655,38.4017,38.5513,172100.0
2010-05-26 10:00:00,54.1,54.25,54.06,54.11,125900.0,38.537,38.6439,38.5085,38.5442,125900.0
2010-05-26 10:05:00,54.12,54.19,54.02,54.06,147700.0,38.5513,38.6011,38.48,38.5085,147700.0
2010-05-26 10:10:00,54.06,54.22,54.04,54.22,112600.0,38.5085,38.6225,38.4943,38.6225,112600.0
2010-05-26 10:15:00,54.21,54.3,54.17,54.28,226100.0,38.6154,38.6795,38.5869,38.6653,226100.0
2010-05-26 10:20:00,54.27,54.27,54.07,54.19,136200.0,38.6581,38.6581,38.5157,38.6011,136200.0
2010-05-26 10:25:00,54.19,54.29,54.15,54.23,122100.0,38.6011,38.6724,38.5727,38.6296,122100.0
2010-05-26 10:30:00,54.22,54.4,54.18,54.4,172200.0,38.6225,38.7507,38.594,38.7507,172200.0
2010-05-26 10:35:00,54.4,54.46,54.36,54.45,181300.0,38.7507,38.7935,38.7222,38.7864,181300.0
2010-05-26 10:40:00,54.46,54.62,54.4,54.62,174600.0,38.7935,38.9074,38.7507,38.9074,174600.0
2010-05-26 10:45:00,54.61,54.75,54.59,54.71,176400.0,38.9003,39.0,38.8861,38.9716,176400.0
2010-05-26 10:50:00,54.71,54.79,54.56,54.59,113600.0,38.9716,39.0285,38.8647,38.8861,113600.0
2010-05-26 10:55:00,54.59,54.59,54.38,54.54,107600.0,38.8861,38.8861,38.7365,38.8505,107600.0
2010-05-26 11:00:00,54.54,54.57,54.24,54.27,138200.0,38.8505,38.8718,38.6368,38.6581,138200.0
2010-05-26 11:05:00,54.26,54.4,54.12,54.4,109700.0,38.651,38.7507,38.5513,38.7507,109700.0
2010-05-26 11:10:00,54.4,54.41,54.26,54.31,103400.0,38.7507,38.7579,38.651,38.6866,103400.0
2010-05-26 11:15:00,54.31,54.43,54.27,54.42,80800.0,38.6866,38.7721,38.6581,38.765,80800.0
2010-05-26 11:20:00,54.42,54.44,54.18,54.21,80000.0,38.765,38.7792,38.594,38.6154,80000.0
2010-05-26 11:25:00,54.2,54.27,54.06,54.06,80200.0,38.6083,38.6581,38.5085,38.5085,80200.0
2010-05-26 11:30:00,54.08,54.13,54.03,54.12,86200.0,38.5228,38.5584,38.4872,38.5513,86200.0
2010-05-26 11:35:00,54.12,54.23,54.11,54.21,129800.0,38.5513,38.6296,38.5442,38.6154,129800.0
2010-05-26 11:40:00,54.21,54.28,54.18,54.19,89700.0,38.6154,38.6653,38.594,38.6011,89700.0
2010-05-26 11:45:00,54.19,54.27,54.07,54.12,70400.0,38.6011,38.6581,38.5157,38.5513,70400.0
2010-05-26 11:50:00,54.11,54.16,53.99,54.14,83100.0,38.5442,38.5798,38.4587,38.5655,83100.0
2010-05-26 11:55:00,54.15,54.28,54.13,54.25,54000.0,38.5727,38.6653,38.5584,38.6439,54000.0
2010-05-26 12:00:00,54.25,54.31,54.23,54.28,54900.0,38.6439,38.6866,38.6296,38.6653,54900.0
2010-05-26 12:05:00,54.27,54.37,54.25,54.32,62400.0,38.6581,38.7294,38.6439,38.6937,62400.0
2010-05-26 12:10:00,54.32,54.37,54.21,54.22,39700.0,38.6937,38.7294,38.6154,38.6225,39700.0
2010-05-26 12:15:00,54.22,54.35,54.22,54.33,26700.0,38.6225,38.7151,38.6225,38.7009,26700.0
2010-05-26 12:20:00,54.33,54.36,54.27,54.3,55100.0,38.7009,38.7222,38.6581,38.6795,55100.0
2010-05-26 12:25:00,54.31,54.36,54.19,54.2,36500.0,38.6866,38.7222,38.6011,38.6083,36500.0
2010-05-26 12:30:00,54.2,54.22,54.13,54.18,31900.0,38.6083,38.6225,38.5584,38.594,31900.0
2010-05-26 12:35:00,54.18,54.23,54.12,54.12,40600.0,38.594,38.6296,38.5513,38.5513,40600.0
2010-05-26 12:40:00,54.11,54.12,53.96,54.08,61500.0,38.5442,38.5513,38.4373,38.5228,61500.0
2010-05-26 12:45:00,54.09,54.17,54.06,54.09,35800.0,38.5299,38.5869,38.5085,38.5299,35800.0
2010-05-26 12:50:00,54.09,54.14,53.97,54.13,64700.0,38.5299,38.5655,38.4444,38.5584,64700.0
2010-05-26 12:55:00,54.11,54.18,54.06,54.18,13300.0,38.5442,38.594,38.5085,38.594,13300.0
2010-05-26 13:00:00,54.18,54.21,54.1,54.11,29700.0,38.594,38.6154,38.537,38.5442,29700.0
2010-05-26 13:05:00,54.11,54.15,54.04,54.13,37500.0,38.5442,38.5727,38.4943,38.5584,37500.0
2010-05-26 13:10:00,54.12,54.12,54.01,54.04,34400.0,38.5513,38.5513,38.4729,38.4943,34400.0
2010-05-26 13:15:00,54.06,54.08,53.97,53.97,28900.0,38.5085,38.5228,38.4444,38.4444,28900.0
2010-05-26 13:20:00,53.97,54.09,53.96,54.09,41200.0,38.4444,38.5299,38.4373,38.5299,41200.0
2010-05-26 13:25:00,54.08,54.13,54.02,54.12,36000.0,38.5228,38.5584,38.48,38.5513,36000.0
2010-05-26 13:30:00,54.11,54.11,54.04,54.04,28800.0,38.5442,38.5442,38.4943,38.4943,28800.0
2010-05-26 13:35:00,54.04,54.1,54.0,54.1,81200.0,38.4943,38.537,38.4658,38.537,81200.0
2010-05-26 13:40:00,54.09,54.15,54.03,54.06,38100.0,38.5299,38.5727,38.4872,38.5085,38100.0
2010-05-26 13:45:00,54.06,54.08,54.01,54.07,13500.0,38.5085,38.5228,38.4729,38.5157,13500.0
2010-05-26 13:50:00,54.06,54.07,54.01,54.02,14800.0,38.5085,38.5157,38.4729,38.48,14800.0
2010-05-26 13:55:00,54.01,54.06,53.94,53.97,31000.0,38.4729,38.5085,38.4231,38.4444,31000.0
2010-05-26 14:00:00,53.98,54.01,53.86,53.89,41700.0,38.4516,38.4729,38.3661,38.3874,41700.0
2010-05-26 14:05:00,53.9,53.94,53.88,53.9,24500.0,38.3946,38.4231,38.3803,38.3946,24500.0
2010-05-26 14:10:00,53.9,53.92,53.78,53.82,43700.0,38.3946,38.4088,38.3091,38.3376,43700.0
2010-05-26 14:15:00,53.81,53.89,53.79,53.88,34500.0,38.3305,38.3874,38.3162,38.3803,34500.0
2010-05-26 14:20:00,53.88,53.9,53.75,53.81,99700.0,38.3803,38.3946,38.2877,38.3305,99700.0
2010-05-26 14:25:00,53.82,53.95,53.75,53.8,111900.0,38.3376,38.4302,38.2877,38.3233,111900.0
2010-05-26 14:30:00,53.8,53.82,53.74,53.8,158500.0,38.3233,38.3376,38.2806,38.3233,158500.0
2010-05-26 14:35:00,53.79,53.83,53.71,53.79,110500.0,38.3162,38.3447,38.2592,38.3162,110500.0
2010-05-26 14:40:00,53.78,53.82,53.71,53.78,76500.0,38.3091,38.3376,38.2592,38.3091,76500.0
2010-05-26 14:45:00,53.78,53.81,53.65,53.77,68900.0,38.3091,38.3305,38.2165,38.302,68900.0
2010-05-26 14:50:00,53.76,53.77,53.61,53.63,67800.0,38.2948,38.302,38.188,38.2022,67800.0
2010-05-26 14:55:00,53.62,53.81,53.6,53.78,97800.0,38.1951,38.3305,38.1809,38.3091,97800.0
2010-05-26 15:00:00,53.78,53.9,53.75,53.76,88100.0,38.3091,38.3946,38.2877,38.2948,88100.0
2010-05-26 15:05:00,53.77,53.83,53.73,53.8,61700.0,38.302,38.3447,38.2735,38.3233,61700.0
2010-05-26 15:10:00,53.78,53.87,53.78,53.85,50800.0,38.3091,38.3732,38.3091,38.359,50800.0
2010-05-26 15:15:00,53.85,53.87,53.61,53.65,69100.0,38.359,38.3732,38.188,38.2165,69100.0
2010-05-26 15:20:00,53.66,53.71,53.56,53.56,53900.0,38.2236,38.2592,38.1524,38.1524,53900.0
2010-05-26 15:25:00,53.56,53.57,53.25,53.33,235900.0,38.1524,38.1595,37.9316,37.9885,235900.0
2010-05-26 15:30:00,53.32,53.37,53.19,53.21,199200.0,37.9814,38.017,37.8888,37.9031,199200.0
2010-05-26 15:35:00,53.21,53.36,53.15,53.33,205000.0,37.9031,38.0099,37.8603,37.9885,205000.0
2010-05-26 15:40:00,53.33,53.49,53.33,53.45,145300.0,37.9885,38.1025,37.9885,38.074,145300.0
2010-05-26 15:45:00,53.45,53.46,53.25,53.31,153800.0,38.074,38.0811,37.9316,37.9743,153800.0
2010-05-26 15:50:00,53.32,53.36,53.25,53.31,185200.0,37.9814,38.0099,37.9316,37.9743,185200.0
2010-05-26 15:55:00,53.3,53.33,53.15,53.17,303300.0,37.9672,37.9885,37.8603,37.8746,303300.0
2010-05-27 09:30:00,53.59,53.72,53.34,53.45,168600.0,38.1737,38.2664,37.9957,38.074,168600.0
2010-05-27 09:35:00,53.44,54.1,53.43,53.98,226500.0,38.0669,38.537,38.0598,38.4516,226500.0
2010-05-27 09:40:00,53.99,54.09,53.84,54.03,173600.0,38.4587,38.5299,38.3518,38.4872,173600.0
2010-05-27 09:45:00,54.04,54.16,53.93,53.99,121000.0,38.4943,38.5798,38.4159,38.4587,121000.0
2010-05-27 09:50:00,53.98,54.23,53.93,54.19,240300.0,38.4516,38.6296,38.4159,38.6011,240300.0
2010-05-27 09:55:00,54.18,54.18,53.96,54.03,149400.0,38.594,38.594,38.4373,38.4872,149400.0
2010-05-27 10:00:00,54.03,54.05,53.81,54.03,121700.0,38.4872,38.5014,38.3305,38.4872,121700.0
2010-05-27 10:05:00,54.04,54.32,54.03,54.27,198000.0,38.4943,38.6937,38.4872,38.6581,198000.0
2010-05-27 10:10:00,54.27,54.45,54.24,54.32,140700.0,38.6581,38.7864,38.6368,38.6937,140700.0
2010-05-27 10:15:00,54.32,54.45,54.23,54.44,107900.0,38.6937,38.7864,38.6296,38.7792,107900.0
2010-05-27 10:20:00,54.44,54.48,54.29,54.43,84700.0,38.7792,38.8077,38.6724,38.7721,84700.0
2010-05-27 10:25:00,54.43,54.66,54.43,54.65,91400.0,38.7721,38.9359,38.7721,38.9288,91400.0
2010-05-27 10:30:00,54.65,54.73,54.61,54.66,130400.0,38.9288,38.9858,38.9003,38.9359,130400.0
2010-05-27 10:35:00,54.66,54.76,54.63,54.72,121300.0,38.9359,39.0072,38.9146,38.9787,121300.0
2010-05-27 10:40:00,54.72,54.83,54.72,54.83,101900.0,38.9787,39.057,38.9787,39.057,101900.0
2010-05-27 10:45:00,54.84,54.87,54.7,54.81,162700.0,39.0642,39.0855,38.9644,39.0428,162700.0
2010-05-27 10:50:00,54.81,54.99,54.81,54.96,99500.0,39.0428,39.171,39.0428,39.1496,99500.0
2010-05-27 10:55:00,54.96,55.0,54.83,54.87,138000.0,39.1496,39.1781,39.057,39.0855,138000.0
2010-05-27 11:00:00,54.87,54.99,54.84,54.97,103700.0,39.0855,39.171,39.0642,39.1568,103700.0
2010-05-27 11:05:00,54.97,55.08,54.92,55.05,139800.0,39.1568,39.2351,39.1211,39.2137,139800.0
2010-05-27 11:10:00,55.05,55.09,54.92,54.92,105900.0,39.2137,39.2422,39.1211,39.1211,105900.0
2010-05-27 11:15:00,54.93,54.98,54.72,54.79,107100.0,39.1283,39.1639,38.9787,39.0285,107100.0
2010-05-27 11:20:00,54.79,54.84,54.71,54.74,113800.0,39.0285,39.0642,38.9716,38.9929,113800.0
2010-05-27 11:25:00,54.75,54.98,54.75,54.87,86600.0,39.0,39.1639,39.0,39.0855,86600.0
2010-05-27 11:30:00,54.89,54.96,54.82,54.91,78400.0,39.0998,39.1496,39.0499,39.114,78400.0
2010-05-27 11:35:00,54.91,55.02,54.86,54.87,68200.0,39.114,39.1924,39.0784,39.0855,68200.0
2010-05-27 11:40:00,54.86,54.92,54.83,54.9,65200.0,39.0784,39.1211,39.057,39.1069,65200.0
2010-05-27 11:45:00,54.91,55.02,54.88,55.0,67600.0,39.114,39.1924,39.0927,39.1781,67600.0
2010-05-27 11:50:00,54.99,55.08,54.97,55.04,77300.0,39.171,39.2351,39.1568,39.2066,77300.0
2010-05-27 11:55:00,55.04,55.18,55.03,55.16,178500.0,39.2066,39.3064,39.1995,39.2921,178500.0
2010-05-27 12:00:00,55.16,55.17,54.98,55.05,57300.0,39.2921,39.2992,39.1639,39.2137,57300.0
2010-05-27 12:05:00,55.05,55.07,54.83,54.9,58200.0,39.2137,39.228,39.057,39.1069,58200.0
2010-05-27 12:10:00,54.92,54.93,54.68,54.79,77800.0,39.1211,39.1283,38.9502,39.0285,77800.0
2010-05-27 12:15:00,54.79,54.8,54.64,54.67,32300.0,39.0285,39.0357,38.9217,38.9431,32300.0
2010-05-27 12:20:00,54.68,54.72,54.59,54.7,49700.0,38.9502,38.9787,38.8861,38.9644,49700.0
2010-05-27 12:25:00,54.69,54.79,54.68,54.78,33600.0,38.9573,39.0285,38.9502,39.0214,33600.0
2010-05-27 12:30:00,54.78,54.79,54.63,54.68,80700.0,39.0214,39.0285,38.9146,38.9502,80700.0
2010-05-27 12:35:00,54.68,54.86,54.68,54.82,47300.0,38.9502,39.0784,38.9502,39.0499,47300.0
2010-05-27 12:40:00,54.83,54.87,54.69,54.74,45500.0,39.057,39.0855,38.9573,38.9929,45500.0
2010-05-27 12:45:00,54.75,54.85,54.74,54.8,35600.0,39.0,39.0713,38.9929,39.0357,35600.0
2010-05-27 12:50:00,54.79,54.79,54.71,54.77,62900.0,39.0285,39.0285,38.9716,39.0143,62900.0
2010-05-27 12:55:00,54.76,54.8,54.73,54.73,40500.0,39.0072,39.0357,38.9858,38.9858,40500.0
2010-05-27 13:00:00,54.73,54.74,54.61,54.61,81300.0,38.9858,38.9929,38.9003,38.9003,81300.0
2010-05-27 13:05:00,54.61,54.62,54.53,54.58,74800.0,38.9003,38.9074,38.8433,38.879,74800.0
2010-05-27 13:10:00,54.58,54.62,54.5,54.62,50900.0,38.879,38.9074,38.822,38.9074,50900.0
2010-05-27 13:15:00,54.62,54.68,54.6,54.64,47300.0,38.9074,38.9502,38.8932,38.9217,47300.0
2010-05-27 13:20:00,54.64,54.76,54.63,54.7,50900.0,38.9217,39.0072,38.9146,38.9644,50900.0
2010-05-27 13:25:00,54.7,54.75,54.67,54.68,39700.0,38.9644,39.0,38.9431,38.9502,39700.0
2010-05-27 13:30:00,54.68,54.73,54.66,54.71,27800.0,38.9502,38.9858,38.9359,38.9716,27800.0
2010-05-27 13:35:00,54.71,54.81,54.7,54.8,48100.0,38.9716,39.0428,38.9644,39.0357,48100.0
2010-05-27 13:40:00,54.8,54.81,54.7,54.75,36000.0,39.0357,39.0428,38.9644,39.0,36000.0
2010-05-27 13:45:00,54.73,54.73,54.63,54.71,39000.0,38.9858,38.9858,38.9146,38.9716,39000.0
2010-05-27 13:50:00,54.72,54.78,54.65,54.75,52200.0,38.9787,39.0214,38.9288,39.0,52200.0
2010-05-27 13:55:00,54.75,54.82,54.72,54.8,42900.0,39.0,39.0499,38.9787,39.0357,42900.0
2010-05-27 14:00:00,54.8,54.82,54.73,54.73,24800.0,39.0357,39.0499,38.9858,38.9858,24800.0
2010-05-27 14:05:00,54.73,54.87,54.73,54.85,55700.0,38.9858,39.0855,38.9858,39.0713,55700.0
2010-05-27 14:10:00,54.85,54.99,54.85,54.97,61700.0,39.0713,39.171,39.0713,39.1568,61700.0
2010-05-27 14:15:00,54.97,55.02,54.92,55.01,36400.0,39.1568,39.1924,39.1211,39.1853,36400.0
2010-05-27 14:20:00,55.0,55.11,55.0,55.06,59300.0,39.1781,39.2565,39.1781,39.2209,59300.0
2010-05-27 14:25:00,55.05,55.05,54.97,55.0,33600.0,39.2137,39.2137,39.1568,39.1781,33600.0
2010-05-27 14:30:00,55.0,55.0,54.91,54.93,27800.0,39.1781,39.1781,39.114,39.1283,27800.0
2010-05-27 14:35:00,54.93,54.98,54.92,54.95,69500.0,39.1283,39.1639,39.1211,39.1425,69500.0
2010-05-27 14:40:00,54.96,54.96,54.88,54.91,47700.0,39.1496,39.1496,39.0927,39.114,47700.0
2010-05-27 14:45:00,54.91,54.96,54.89,54.95,58900.0,39.114,39.1496,39.0998,39.1425,58900.0
2010-05-27 14:50:00,54.94,54.94,54.88,54.89,82900.0,39.1354,39.1354,39.0927,39.0998,82900.0
2010-05-27 14:55:00,54.89,54.95,54.88,54.88,47400.0,39.0998,39.1425,39.0927,39.0927,47400.0
2010-05-27 15:00:00,54.89,54.91,54.81,54.85,55600.0,39.0998,39.114,39.0428,39.0713,55600.0
2010-05-27 15:05:00,54.85,54.85,54.81,54.84,64100.0,39.0713,39.0713,39.0428,39.0642,64100.0
2010-05-27 15:10:00,54.84,54.89,54.83,54.87,51100.0,39.0642,39.0998,39.057,39.0855,51100.0
2010-05-27 15:15:00,54.87,54.91,54.77,54.79,97100.0,39.0855,39.114,39.0143,39.0285,97100.0
2010-05-27 15:20:00,54.78,54.8,54.73,54.75,86700.0,39.0214,39.0357,38.9858,39.0,86700.0
2010-05-27 15:25:00,54.75,54.76,54.64,54.72,76900.0,39.0,39.0072,38.9217,38.9787,76900.0
2010-05-27 15:30:00,54.71,54.79,54.66,54.74,88400.0,38.9716,39.0285,38.9359,38.9929,88400.0
2010-05-27 15:35:00,54.74,54.87,54.73,54.84,129400.0,38.9929,39.0855,38.9858,39.0642,129400.0
2010-05-27 15:40:00,54.83,54.89,54.81,54.84,188100.0,39.057,39.0998,39.0428,39.0642,188100.0
2010-05-27 15:45:00,54.84,54.88,54.8,54.82,167700.0,39.0642,39.0927,39.0357,39.0499,167700.0
2010-05-27 15:50:00,54.83,54.83,54.77,54.78,216800.0,39.057,39.057,39.0143,39.0214,216800.0
2010-05-27 15:55:00,54.79,54.95,54.78,54.95,405500.0,39.0285,39.1425,39.0214,39.1425,405500.0
2010-05-28 09:30:00,54.01,54.58,53.96,54.51,182700.0,38.4729,38.879,38.4373,38.8291,182700.0
2010-05-28 09:35:00,54.49,54.77,54.35,54.77,141800.0,38.8148,39.0143,38.7151,39.0143,141800.0
2010-05-28 09:40:00,54.77,54.78,54.19,54.25,91700.0,39.0143,39.0214,38.6011,38.6439,91700.0
2010-05-28 09:45:00,54.25,54.51,54.25,54.38,54900.0,38.6439,38.8291,38.6439,38.7365,54900.0
2010-05-28 09:50:00,54.38,54.38,54.18,54.32,76100.0,38.7365,38.7365,38.594,38.6937,76100.0
2010-05-28 09:55:00,54.34,54.53,54.3,54.53,70900.0,38.708,38.8433,38.6795,38.8433,70900.0
2010-05-28 10:00:00,54.52,54.56,54.36,54.4,74100.0,38.8362,38.8647,38.7222,38.7507,74100.0
2010-05-28 10:05:00,54.4,54.62,54.37,54.52,76000.0,38.7507,38.9074,38.7294,38.8362,76000.0
2010-05-28 10:10:00,54.53,54.69,54.51,54.54,88800.0,38.8433,38.9573,38.8291,38.8505,88800.0
2010-05-28 10:15:00,54.54,54.66,54.5,54.58,81600.0,38.8505,38.9359,38.822,38.879,81600.0
2010-05-28 10:20:00,54.58,54.66,54.33,54.33,76000.0,38.879,38.9359,38.7009,38.7009,76000.0
2010-05-28 10:25:00,54.33,54.42,54.32,54.37,60400.0,38.7009,38.765,38.6937,38.7294,60400.0
2010-05-28 10:30:00,54.38,54.41,54.28,54.39,51000.0,38.7365,38.7579,38.6653,38.7436,51000.0
2010-05-28 10:35:00,54.39,54.43,54.31,54.34,103800.0,38.7436,38.7721,38.6866,38.708,103800.0
2010-05-28 10:40:00,54.35,54.36,54.08,54.11,67000.0,38.7151,38.7222,38.5228,38.5442,67000.0
2010-05-28 10:45:00,54.11,54.23,54.0,54.03,83000.0,38.5442,38.6296,38.4658,38.4872,83000.0
2010-05-28 10:50:00,54.04,54.19,54.03,54.08,82700.0,38.4943,38.6011,38.4872,38.5228,82700.0
2010-05-28 10:55:00,54.08,54.17,54.06,54.1,52200.0,38.5228,38.5869,38.5085,38.537,52200.0
2010-05-28 11:00:00,54.1,54.16,54.01,54.12,65400.0,38.537,38.5798,38.4729,38.5513,65400.0
2010-05-28 11:05:00,54.13,54.13,53.86,54.04,141200.0,38.5584,38.5584,38.3661,38.4943,141200.0
2010-05-28 11:10:00,54.05,54.16,53.86,53.89,82900.0,38.5014,38.5798,38.3661,38.3874,82900.0
2010-05-28 11:15:00,53.88,53.96,53.82,53.88,55400.0,38.3803,38.4373,38.3376,38.3803,55400.0
2010-05-28 11:20:00,53.87,53.9,53.69,53.77,102500.0,38.3732,38.3946,38.245,38.302,102500.0
2010-05-28 11:25:00,53.78,53.89,53.66,53.85,58200.0,38.3091,38.3874,38.2236,38.359,58200.0
2010-05-28 11:30:00,53.84,53.86,53.78,53.82,35200.0,38.3518,38.3661,38.3091,38.3376,35200.0
2010-05-28 11:35:00,53.82,53.82,53.76,53.76,37600.0,38.3376,38.3376,38.2948,38.2948,37600.0
2010-05-28 11:40:00,53.74,53.85,53.71,53.85,50500.0,38.2806,38.359,38.2592,38.359,50500.0
2010-05-28 11:45:00,53.84,53.94,53.68,53.9,61300.0,38.3518,38.4231,38.2379,38.3946,61300.0
2010-05-28 11:50:00,53.91,54.02,53.88,54.0,46300.0,38.4017,38.48,38.3803,38.4658,46300.0
2010-05-28 11:55:00,54.0,54.03,53.92,53.97,44800.0,38.4658,38.4872,38.4088,38.4444,44800.0
2010-05-28 12:00:00,53.98,54.05,53.92,53.92,45300.0,38.4516,38.5014,38.4088,38.4088,45300.0
2010-05-28 12:05:00,53.93,53.95,53.86,53.94,38700.0,38.4159,38.4302,38.3661,38.4231,38700.0
2010-05-28 12:10:00,53.93,54.13,53.93,54.07,40000.0,38.4159,38.5584,38.4159,38.5157,40000.0
2010-05-28 12:15:00,54.08,54.09,54.0,54.04,36500.0,38.5228,38.5299,38.4658,38.4943,36500.0
2010-05-28 12:20:00,54.05,54.08,54.03,54.06,34700.0,38.5014,38.5228,38.4872,38.5085,34700.0
2010-05-28 12:25:00,54.06,54.06,53.97,53.98,34600.0,38.5085,38.5085,38.4444,38.4516,34600.0
2010-05-28 12:30:00,54.0,54.05,53.98,54.03,24700.0,38.4658,38.5014,38.4516,38.4872,24700.0
2010-05-28 12:35:00,54.01,54.01,53.67,53.7,161600.0,38.4729,38.4729,38.2307,38.2521,161600.0
2010-05-28 12:40:00,53.7,53.9,53.65,53.7,158200.0,38.2521,38.3946,38.2165,38.2521,158200.0
2010-05-28 12:45:00,53.7,53.84,53.64,53.84,110900.0,38.2521,38.3518,38.2094,38.3518,110900.0
2010-05-28 12:50:00,53.82,53.93,53.8,53.87,65200.0,38.3376,38.4159,38.3233,38.3732,65200.0
2010-05-28 12:55:00,53.88,53.99,53.84,53.96,65000.0,38.3803,38.4587,38.3518,38.4373,65000.0
2010-05-28 13:00:00,53.96,54.04,53.9,53.91,52200.0,38.4373,38.4943,38.3946,38.4017,52200.0
2010-05-28 13:05:00,53.93,53.93,53.73,53.8,65100.0,38.4159,38.4159,38.2735,38.3233,65100.0
2010-05-28 13:10:00,53.8,53.83,53.68,53.69,90100.0,38.3233,38.3447,38.2379,38.245,90100.0
2010-05-28 13:15:00,53.69,53.82,53.64,53.81,79500.0,38.245,38.3376,38.2094,38.3305,79500.0
2010-05-28 13:20:00,53.8,54.03,53.76,53.94,134700.0,38.3233,38.4872,38.2948,38.4231,134700.0
2010-05-28 13:25:00,53.95,54.02,53.93,53.97,69000.0,38.4302,38.48,38.4159,38.4444,69000.0
2010-05-28 13:30:00,53.96,54.08,53.95,53.95,86000.0,38.4373,38.5228,38.4302,38.4302,86000.0
2010-05-28 13:35:00,53.96,54.01,53.91,54.01,36900.0,38.4373,38.4729,38.4017,38.4729,36900.0
2010-05-28 13:40:00,54.01,54.04,53.95,53.95,18700.0,38.4729,38.4943,38.4302,38.4302,18700.0
2010-05-28 13:45:00,53.95,53.96,53.81,53.85,56300.0,38.4302,38.4373,38.3305,38.359,56300.0
2010-05-28 13:50:00,53.85,53.9,53.79,53.88,29900.0,38.359,38.3946,38.3162,38.3803,29900.0
2010-05-28 13:55:00,53.87,53.9,53.78,53.81,35900.0,38.3732,38.3946,38.3091,38.3305,35900.0
2010-05-28 14:00:00,53.8,53.83,53.72,53.78,54300.0,38.3233,38.3447,38.2664,38.3091,54300.0
2010-05-28 14:05:00,53.78,53.89,53.69,53.84,86900.0,38.3091,38.3874,38.245,38.3518,86900.0
2010-05-28 14:10:00,53.84,53.98,53.83,53.87,52900.0,38.3518,38.4516,38.3447,38.3732,52900.0
2010-05-28 14:15:00,53.87,54.03,53.86,54.02,25600.0,38.3732,38.4872,38.3661,38.48,25600.0
2010-05-28 14:20:00,54.02,54.06,53.93,54.03,26000.0,38.48,38.5085,38.4159,38.4872,26000.0
2010-05-28 14:25:00,54.01,54.15,54.01,54.12,26200.0,38.4729,38.5727,38.4729,38.5513,26200.0
2010-05-28 14:30:00,54.12,54.12,54.05,54.07,19800.0,38.5513,38.5513,38.5014,38.5157,19800.0
2010-05-28 14:35:00,54.08,54.13,54.05,54.06,43700.0,38.5228,38.5584,38.5014,38.5085,43700.0
2010-05-28 14:40:00,54.06,54.13,54.06,54.13,29700.0,38.5085,38.5584,38.5085,38.5584,29700.0
2010-05-28 14:45:00,54.13,54.24,54.12,54.22,97700.0,38.5584,38.6368,38.5513,38.6225,97700.0
2010-05-28 14:50:00,54.22,54.26,54.12,54.14,56000.0,38.6225,38.651,38.5513,38.5655,56000.0
2010-05-28 14:55:00,54.15,54.18,54.05,54.12,35700.0,38.5727,38.594,38.5014,38.5513,35700.0
2010-05-28 15:00:00,54.1,54.12,54.03,54.11,25500.0,38.537,38.5513,38.4872,38.5442,25500.0
2010-05-28 15:05:00,54.12,54.18,54.1,54.1,25100.0,38.5513,38.594,38.537,38.537,25100.0
2010-05-28 15:10:00,54.11,54.16,54.06,54.08,43700.0,38.5442,38.5798,38.5085,38.5228,43700.0
2010-05-28 15:15:00,54.08,54.16,54.03,54.15,78400.0,38.5228,38.5798,38.4872,38.5727,78400.0
2010-05-28 15:20:00,54.15,54.22,54.12,54.16,89500.0,38.5727,38.6225,38.5513,38.5798,89500.0
2010-05-28 15:25:00,54.16,54.17,54.1,54.15,64900.0,38.5798,38.5869,38.537,38.5727,64900.0
2010-05-28 15:30:00,54.14,54.23,54.13,54.16,71900.0,38.5655,38.6296,38.5584,38.5798,71900.0
2010-05-28 15:35:00,54.17,54.17,54.05,54.09,68900.0,38.5869,38.5869,38.5014,38.5299,68900.0
2010-05-28 15:40:00,54.09,54.16,54.07,54.16,81300.0,38.5299,38.5798,38.5157,38.5798,81300.0
2010-05-28 15:45:00,54.15,54.15,53.86,53.99,288100.0,38.5727,38.5727,38.3661,38.4587,288100.0
2010-05-28 15:50:00,54.0,54.17,53.99,54.17,294800.0,38.4658,38.5869,38.4587,38.5869,294800.0
2010-05-28 15:55:00,54.16,54.17,53.8,53.82,504100.0,38.5798,38.5869,38.3233,38.3376,504100.0
2010-06-01 09:30:00,54.49,54.75,54.46,54.66,205200.0,38.8148,39.0,38.7935,38.9359,205200.0
2010-06-01 09:35:00,54.64,54.9,54.58,54.89,200200.0,38.9217,39.1069,38.879,39.0998,200200.0
2010-06-01 09:40:00,54.89,55.06,54.81,54.97,176600.0,39.0998,39.2209,39.0428,39.1568,176600.0
2010-06-01 09:45:00,54.99,55.17,54.94,55.1,163800.0,39.171,39.2992,39.1354,39.2494,163800.0
2010-06-01 09:50:00,55.1,55.15,55.0,55.09,153700.0,39.2494,39.285,39.1781,39.2422,153700.0
2010-06-01 09:55:00,55.09,55.27,55.06,55.26,114300.0,39.2422,39.3705,39.2209,39.3633,114300.0
2010-06-01 10:00:00,55.26,55.35,55.19,55.26,175500.0,39.3633,39.4274,39.3135,39.3633,175500.0
2010-06-01 10:05:00,55.26,55.33,55.21,55.22,237800.0,39.3633,39.4132,39.3277,39.3348,237800.0
2010-06-01 10:10:00,55.22,55.43,55.21,55.37,227000.0,39.3348,39.4844,39.3277,39.4417,227000.0
2010-06-01 10:15:00,55.37,55.43,55.22,55.32,256100.0,39.4417,39.4844,39.3348,39.4061,256100.0
2010-06-01 10:20:00,55.32,55.41,55.24,55.35,292900.0,39.4061,39.4702,39.3491,39.4274,292900.0
2010-06-01 10:25:00,55.36,55.53,55.35,55.46,204500.0,39.4346,39.5557,39.4274,39.5058,204500.0
2010-06-01 10:30:00,55.47,55.57,55.4,55.42,152300.0,39.5129,39.5842,39.4631,39.4773,152300.0
2010-06-01 10:35:00,55.42,55.56,55.4,55.54,155800.0,39.4773,39.577,39.4631,39.5628,155800.0
2010-06-01 10:40:00,55.55,55.59,55.32,55.38,117500.0,39.5699,39.5984,39.4061,39.4488,117500.0
2010-06-01 10:45:00,55.39,55.88,55.35,55.52,269800.0,39.4559,39.805,39.4274,39.5485,269800.0
2010-06-01 10:50:00,55.52,55.54,55.41,55.53,132200.0,39.5485,39.5628,39.4702,39.5557,132200.0
2010-06-01 10:55:00,55.54,55.62,55.48,55.55,110900.0,39.5628,39.6198,39.5201,39.5699,110900.0
2010-06-01 11:00:00,55.56,55.63,55.46,55.46,72200.0,39.577,39.6269,39.5058,39.5058,72200.0
2010-06-01 11:05:00,55.47,55.55,55.44,55.51,73800.0,39.5129,39.5699,39.4916,39.5414,73800.0
2010-06-01 11:10:00,55.5,55.53,55.43,55.47,40000.0,39.5343,39.5557,39.4844,39.5129,40000.0
2010-06-01 11:15:00,55.47,55.47,55.32,55.32,85400.0,39.5129,39.5129,39.4061,39.4061,85400.0
2010-06-01 11:20:00,55.32,55.55,55.31,55.53,112200.0,39.4061,39.5699,39.399,39.5557,112200.0
2010-06-01 11:25:00,55.55,55.69,55.45,55.62,113200.0,39.5699,39.6696,39.4987,39.6198,113200.0
2010-06-01 11:30:00,55.62,55.68,55.52,55.55,134600.0,39.6198,39.6625,39.5485,39.5699,134600.0
2010-06-01 11:35:00,55.55,55.61,55.47,55.52,94700.0,39.5699,39.6127,39.5129,39.5485,94700.0
2010-06-01 11:40:00,55.52,55.53,55.39,55.41,111000.0,39.5485,39.5557,39.4559,39.4702,111000.0
2010-06-01 11:45:00,55.41,55.44,55.35,55.4,120500.0,39.4702,39.4916,39.4274,39.4631,120500.0
2010-06-01 11:50:00,55.39,55.47,55.33,55.38,161200.0,39.4559,39.5129,39.4132,39.4488,161200.0
2010-06-01 11:55:00,55.39,55.4,55.22,55.25,114900.0,39.4559,39.4631,39.3348,39.3562,114900.0
2010-06-01 12:00:00,55.26,55.27,55.12,55.13,135900.0,39.3633,39.3705,39.2636,39.2707,135900.0
2010-06-01 12:05:00,55.13,55.24,55.06,55.21,134900.0,39.2707,39.3491,39.2209,39.3277,134900.0
2010-06-01 12:10:00,55.2,55.3,55.17,55.23,119100.0,39.3206,39.3918,39.2992,39.342,119100.0
2010-06-01 12:15:00,55.23,55.31,55.22,55.29,63100.0,39.342,39.399,39.3348,39.3847,63100.0
2010-06-01 12:20:00,55.3,55.35,55.28,55.33,46300.0,39.3918,39.4274,39.3776,39.4132,46300.0
2010-06-01 12:25:00,55.32,55.41,55.32,55.39,59300.0,39.4061,39.4702,39.4061,39.4559,59300.0
2010-06-01 12:30:00,55.38,55.47,55.31,55.46,71600.0,39.4488,39.5129,39.399,39.5058,71600.0
2010-06-01 12:35:00,55.47,55.58,55.46,55.57,87100.0,39.5129,39.5913,39.5058,39.5842,87100.0
2010-06-01 12:40:00,55.58,55.62,55.52,55.54,93300.0,39.5913,39.6198,39.5485,39.5628,93300.0
2010-06-01 12:45:00,55.53,55.6,55.53,55.58,79000.0,39.5557,39.6055,39.5557,39.5913,79000.0
2010-06-01 12:50:00,55.58,55.58,55.37,55.38,116200.0,39.5913,39.5913,39.4417,39.4488,116200.0
2010-06-01 12:55:00,55.38,55.38,55.2,55.21,48700.0,39.4488,39.4488,39.3206,39.3277,48700.0
2010-06-01 13:00:00,55.21,55.46,55.21,55.41,90100.0,39.3277,39.5058,39.3277,39.4702,90100.0
2010-06-01 13:05:00,55.42,55.5,55.38,55.45,40700.0,39.4773,39.5343,39.4488,39.4987,40700.0
2010-06-01 13:10:00,55.45,55.6,55.43,55.59,60900.0,39.4987,39.6055,39.4844,39.5984,60900.0
2010-06-01 13:15:00,55.58,55.66,55.58,55.63,111100.0,39.5913,39.6483,39.5913,39.6269,111100.0
2010-06-01 13:20:00,55.62,55.66,55.45,55.52,80900.0,39.6198,39.6483,39.4987,39.5485,80900.0
2010-06-01 13:25:00,55.51,55.51,55.44,55.45,87800.0,39.5414,39.5414,39.4916,39.4987,87800.0
2010-06-01 13:30:00,55.45,55.49,55.42,55.44,68000.0,39.4987,39.5272,39.4773,39.4916,68000.0
2010-06-01 13:35:00,55.45,55.49,55.42,55.44,68100.0,39.4987,39.5272,39.4773,39.4916,68100.0
2010-06-01 13:40:00,55.44,55.51,55.43,55.49,140200.0,39.4916,39.5414,39.4844,39.5272,140200.0
2010-06-01 13:45:00,55.49,55.52,55.45,55.48,51900.0,39.5272,39.5485,39.4987,39.5201,51900.0
2010-06-01 13:50:00,55.48,55.52,55.45,55.46,72300.0,39.5201,39.5485,39.4987,39.5058,72300.0
2010-06-01 13:55:00,55.46,55.56,55.42,55.48,109600.0,39.5058,39.577,39.4773,39.5201,109600.0
2010-06-01 14:00:00,55.47,55.47,55.29,55.39,157600.0,39.5129,39.5129,39.3847,39.4559,157600.0
2010-06-01 14:05:00,55.39,55.43,55.3,55.32,162000.0,39.4559,39.4844,39.3918,39.4061,162000.0
2010-06-01 14:10:00,55.33,55.46,55.3,55.44,95800.0,39.4132,39.5058,39.3918,39.4916,95800.0
2010-06-01 14:15:00,55.44,55.46,55.34,55.44,86800.0,39.4916,39.5058,39.4203,39.4916,86800.0
2010-06-01 14:20:00,55.45,55.56,55.36,55.55,158700.0,39.4987,39.577,39.4346,39.5699,158700.0
2010-06-01 14:25:00,55.55,55.58,55.5,55.54,106800.0,39.5699,39.5913,39.5343,39.5628,106800.0
2010-06-01 14:30:00,55.53,55.61,55.51,55.53,125200.0,39.5557,39.6127,39.5414,39.5557,125200.0
2010-06-01 14:35:00,55.52,55.56,55.49,55.52,73500.0,39.5485,39.577,39.5272,39.5485,73500.0
2010-06-01 14:40:00,55.51,55.53,55.49,55.5,104700.0,39.5414,39.5557,39.5272,39.5343,104700.0
2010-06-01 14:45:00,55.49,55.59,55.48,55.55,89200.0,39.5272,39.5984,39.5201,39.5699,89200.0
2010-06-01 14:50:00,55.55,55.57,55.48,55.5,165500.0,39.5699,39.5842,39.5201,39.5343,165500.0
2010-06-01 14:55:00,55.5,55.59,55.44,55.55,126900.0,39.5343,39.5984,39.4916,39.5699,126900.0
2010-06-01 15:00:00,55.57,55.6,55.4,55.43,139700.0,39.5842,39.6055,39.4631,39.4844,139700.0
2010-06-01 15:05:00,55.43,55.51,55.41,55.45,162600.0,39.4844,39.5414,39.4702,39.4987,162600.0
2010-06-01 15:10:00,55.46,55.53,55.43,55.49,163000.0,39.5058,39.5557,39.4844,39.5272,163000.0
2010-06-01 15:15:00,55.48,55.5,55.4,55.41,98400.0,39.5201,39.5343,39.4631,39.4702,98400.0
2010-06-01 15:20:00,55.41,55.45,55.22,55.24,237700.0,39.4702,39.4987,39.3348,39.3491,237700.0
2010-06-01 15:25:00,55.24,55.32,55.17,55.28,173300.0,39.3491,39.4061,39.2992,39.3776,173300.0
2010-06-01 15:30:00,55.27,55.3,55.17,55.28,148300.0,39.3705,39.3918,39.2992,39.3776,148300.0
2010-06-01 15:35:00,55.28,55.32,55.2,55.24,115700.0,39.3776,39.4061,39.3206,39.3491,115700.0
2010-06-01 15:40:00,55.24,55.28,55.11,55.13,128400.0,39.3491,39.3776,39.2565,39.2707,128400.0
2010-06-01 15:45:00,55.13,55.13,54.96,54.98,255600.0,39.2707,39.2707,39.1496,39.1639,255600.0
2010-06-01 15:50:00,54.98,54.98,54.74,54.74,378600.0,39.1639,39.1639,38.9929,38.9929,378600.0
2010-06-01 15:55:00,54.74,54.77,54.64,54.67,547200.0,38.9929,39.0143,38.9217,38.9431,547200.0
2010-06-02 09:30:00,54.97,55.03,54.58,54.61,126700.0,39.1568,39.1995,38.879,38.9003,126700.0
2010-06-02 09:35:00,54.6,54.85,54.55,54.67,100000.0,38.8932,39.0713,38.8576,38.9431,100000.0
2010-06-02 09:40:00,54.67,54.7,54.4,54.59,166100.0,38.9431,38.9644,38.7507,38.8861,166100.0
2010-06-02 09:45:00,54.59,54.71,54.51,54.55,111500.0,38.8861,38.9716,38.8291,38.8576,111500.0
2010-06-02 09:50:00,54.53,54.55,54.3,54.4,178100.0,38.8433,38.8576,38.6795,38.7507,178100.0
2010-06-02 09:55:00,54.37,54.48,54.33,54.46,92300.0,38.7294,38.8077,38.7009,38.7935,92300.0
2010-06-02 10:00:00,54.46,54.63,54.36,54.57,143800.0,38.7935,38.9146,38.7222,38.8718,143800.0
2010-06-02 10:05:00,54.57,54.71,54.48,54.67,144300.0,38.8718,38.9716,38.8077,38.9431,144300.0
2010-06-02 10:10:00,54.67,54.87,54.6,54.62,122500.0,38.9431,39.0855,38.8932,38.9074,122500.0
2010-06-02 10:15:00,54.62,54.78,54.6,54.66,110200.0,38.9074,39.0214,38.8932,38.9359,110200.0
2010-06-02 10:20:00,54.66,54.8,54.65,54.72,85600.0,38.9359,39.0357,38.9288,38.9787,85600.0
2010-06-02 10:25:00,54.74,54.81,54.68,54.76,75200.0,38.9929,39.0428,38.9502,39.0072,75200.0
2010-06-02 10:30:00,54.75,54.86,54.7,54.78,87800.0,39.0,39.0784,38.9644,39.0214,87800.0
2010-06-02 10:35:00,54.78,54.94,54.77,54.86,94500.0,39.0214,39.1354,39.0143,39.0784,94500.0
2010-06-02 10:40:00,54.85,54.94,54.82,54.82,90400.0,39.0713,39.1354,39.0499,39.0499,90400.0
2010-06-02 10:45:00,54.82,54.86,54.74,54.82,71600.0,39.0499,39.0784,38.9929,39.0499,71600.0
2010-06-02 10:50:00,54.82,54.85,54.72,54.81,112000.0,39.0499,39.0713,38.9787,39.0428,112000.0
2010-06-02 10:55:00,54.8,54.86,54.76,54.79,74800.0,39.0357,39.0784,39.0072,39.0285,74800.0
2010-06-02 11:00:00,54.78,54.79,54.69,54.79,69700.0,39.0214,39.0285,38.9573,39.0285,69700.0
2010-06-02 11:05:00,54.79,54.92,54.76,54.85,87400.0,39.0285,39.1211,39.0072,39.0713,87400.0
2010-06-02 11:10:00,54.84,54.99,54.84,54.88,135900.0,39.0642,39.171,39.0642,39.0927,135900.0
2010-06-02 11:15:00,54.88,54.99,54.77,54.79,103100.0,39.0927,39.171,39.0143,39.0285,103100.0
2010-06-02 11:20:00,54.79,54.86,54.77,54.79,67400.0,39.0285,39.0784,39.0143,39.0285,67400.0
2010-06-02 11:25:00,54.79,54.83,54.64,54.66,49200.0,39.0285,39.057,38.9217,38.9359,49200.0
2010-06-02 11:30:00,54.67,54.68,54.47,54.6,86900.0,38.9431,38.9502,38.8006,38.8932,86900.0
2010-06-02 11:35:00,54.6,54.68,54.6,54.67,88300.0,38.8932,38.9502,38.8932,38.9431,88300.0
2010-06-02 11:40:00,54.67,54.82,54.65,54.79,59200.0,38.9431,39.0499,38.9288,39.0285,59200.0
2010-06-02 11:45:00,54.79,54.88,54.78,54.86,50600.0,39.0285,39.0927,39.0214,39.0784,50600.0
2010-06-02 11:50:00,54.86,55.02,54.86,54.95,86200.0,39.0784,39.1924,39.0784,39.1425,86200.0
2010-06-02 11:55:00,54.94,54.94,54.85,54.88,70300.0,39.1354,39.1354,39.0713,39.0927,70300.0
2010-06-02 12:00:00,54.88,55.03,54.88,55.03,28200.0,39.0927,39.1995,39.0927,39.1995,28200.0
2010-06-02 12:05:00,55.03,55.15,55.0,55.11,55700.0,39.1995,39.285,39.1781,39.2565,55700.0
2010-06-02 12:10:00,55.1,55.17,55.04,55.07,64100.0,39.2494,39.2992,39.2066,39.228,64100.0
2010-06-02 12:15:00,55.08,55.14,55.06,55.08,38400.0,39.2351,39.2779,39.2209,39.2351,38400.0
2010-06-02 12:20:00,55.08,55.19,55.07,55.14,39800.0,39.2351,39.3135,39.228,39.2779,39800.0
2010-06-02 12:25:00,55.16,55.21,55.09,55.09,40200.0,39.2921,39.3277,39.2422,39.2422,40200.0
2010-06-02 12:30:00,55.09,55.2,55.08,55.2,71600.0,39.2422,39.3206,39.2351,39.3206,71600.0
2010-06-02 12:35:00,55.2,55.28,55.19,55.28,40200.0,39.3206,39.3776,39.3135,39.3776,40200.0
2010-06-02 12:40:00,55.27,55.34,55.26,55.34,56600.0,39.3705,39.4203,39.3633,39.4203,56600.0
2010-06-02 12:45:00,55.33,55.37,55.31,55.35,51300.0,39.4132,39.4417,39.399,39.4274,51300.0
2010-06-02 12:50:00,55.35,55.44,55.29,55.43,132700.0,39.4274,39.4916,39.3847,39.4844,132700.0
2010-06-02 12:55:00,55.43,55.48,55.39,55.48,83600.0,39.4844,39.5201,39.4559,39.5201,83600.0
2010-06-02 13:00:00,55.47,55.54,55.45,55.52,58300.0,39.5129,39.5628,39.4987,39.5485,58300.0
2010-06-02 13:05:00,55.52,55.55,55.42,55.46,64100.0,39.5485,39.5699,39.4773,39.5058,64100.0
2010-06-02 13:10:00,55.45,55.52,55.4,55.42,62300.0,39.4987,39.5485,39.4631,39.4773,62300.0
2010-06-02 13:15:00,55.42,55.42,55.34,55.39,45000.0,39.4773,39.4773,39.4203,39.4559,45000.0
2010-06-02 13:20:00,55.38,55.45,55.36,55.42,40500.0,39.4488,39.4987,39.4346,39.4773,40500.0
2010-06-02 13:25:00,55.42,55.45,55.36,55.39,27900.0,39.4773,39.4987,39.4346,39.4559,27900.0
2010-06-02 13:30:00,55.38,55.44,55.36,55.37,37100.0,39.4488,39.4916,39.4346,39.4417,37100.0
2010-06-02 13:35:00,55.36,55.4,55.33,55.35,27100.0,39.4346,39.4631,39.4132,39.4274,27100.0
2010-06-02 13:40:00,55.34,55.39,55.33,55.35,40500.0,39.4203,39.4559,39.4132,39.4274,40500.0
2010-06-02 13:45:00,55.36,55.42,55.33,55.34,39100.0,39.4346,39.4773,39.4132,39.4203,39100.0
2010-06-02 13:50:00,55.33,55.39,55.32,55.36,31300.0,39.4132,39.4559,39.4061,39.4346,31300.0
2010-06-02 13:55:00,55.36,55.37,55.29,55.34,26300.0,39.4346,39.4417,39.3847,39.4203,26300.0
2010-06-02 14:00:00,55.35,55.36,55.21,55.21,69500.0,39.4274,39.4346,39.3277,39.3277,69500.0
2010-06-02 14:05:00,55.22,55.22,55.11,55.18,97200.0,39.3348,39.3348,39.2565,39.3064,97200.0
2010-06-02 14:10:00,55.18,55.18,55.08,55.15,45900.0,39.3064,39.3064,39.2351,39.285,45900.0
2010-06-02 14:15:00,55.15,55.19,55.08,55.08,65200.0,39.285,39.3135,39.2351,39.2351,65200.0
2010-06-02 14:20:00,55.08,55.13,55.07,55.09,41600.0,39.2351,39.2707,39.228,39.2422,41600.0
2010-06-02 14:25:00,55.1,55.22,55.1,55.22,70600.0,39.2494,39.3348,39.2494,39.3348,70600.0
2010-06-02 14:30:00,55.22,55.28,55.2,55.23,35000.0,39.3348,39.3776,39.3206,39.342,35000.0
2010-06-02 14:35:00,55.23,55.29,55.22,55.25,24800.0,39.342,39.3847,39.3348,39.3562,24800.0
2010-06-02 14:40:00,55.26,55.36,55.26,55.34,85600.0,39.3633,39.4346,39.3633,39.4203,85600.0
2010-06-02 14:45:00,55.34,55.38,55.31,55.35,29900.0,39.4203,39.4488,39.399,39.4274,29900.0
2010-06-02 14:50:00,55.35,55.45,55.35,55.42,46500.0,39.4274,39.4987,39.4274,39.4773,46500.0
2010-06-02 14:55:00,55.42,55.47,55.36,55.4,64700.0,39.4773,39.5129,39.4346,39.4631,64700.0
2010-06-02 15:00:00,55.4,55.52,55.31,55.52,264000.0,39.4631,39.5485,39.399,39.5485,264000.0
2010-06-02 15:05:00,55.52,55.67,55.49,55.59,146000.0,39.5485,39.6554,39.5272,39.5984,146000.0
2010-06-02 15:10:00,55.59,55.68,55.53,55.68,89500.0,39.5984,39.6625,39.5557,39.6625,89500.0
2010-06-02 15:15:00,55.67,55.7,55.59,55.6,73400.0,39.6554,39.6768,39.5984,39.6055,73400.0
2010-06-02 15:20:00,55.59,55.65,55.56,55.58,65800.0,39.5984,39.6411,39.577,39.5913,65800.0
2010-06-02 15:25:00,55.58,55.68,55.56,55.64,50400.0,39.5913,39.6625,39.577,39.634,50400.0
2010-06-02 15:30:00,55.65,55.72,55.57,55.58,88800.0,39.6411,39.691,39.5842,39.5913,88800.0
2010-06-02 15:35:00,55.58,55.6,55.53,55.58,170300.0,39.5913,39.6055,39.5557,39.5913,170300.0
2010-06-02 15:40:00,55.58,55.59,55.48,55.53,198300.0,39.5913,39.5984,39.5201,39.5557,198300.0
2010-06-02 15:45:00,55.53,55.57,55.43,55.47,224100.0,39.5557,39.5842,39.4844,39.5129,224100.0
2010-06-02 15:50:00,55.47,55.6,55.46,55.59,200900.0,39.5129,39.6055,39.5058,39.5984,200900.0
2010-06-02 15:55:00,55.58,55.74,55.58,55.73,331500.0,39.5913,39.7053,39.5913,39.6981,331500.0
2010-06-03 09:30:00,55.68,55.78,55.23,55.26,89800.0,39.6625,39.7337,39.342,39.3633,89800.0
2010-06-03 09:35:00,55.24,55.25,54.95,55.03,122500.0,39.3491,39.3562,39.1425,39.1995,122500.0
2010-06-03 09:40:00,55.03,55.24,54.98,55.14,67900.0,39.1995,39.3491,39.1639,39.2779,67900.0
2010-06-03 09:45:00,55.13,55.25,55.03,55.1,64900.0,39.2707,39.3562,39.1995,39.2494,64900.0
2010-06-03 09:50:00,55.1,55.1,54.87,54.96,87800.0,39.2494,39.2494,39.0855,39.1496,87800.0
2010-06-03 09:55:00,54.96,55.01,54.89,54.9,84300.0,39.1496,39.1853,39.0998,39.1069,84300.0
2010-06-03 10:00:00,54.9,54.9,54.75,54.76,75000.0,39.1069,39.1069,39.0,39.0072,75000.0
2010-06-03 10:05:00,54.76,54.84,54.64,54.81,79300.0,39.0072,39.0642,38.9217,39.0428,79300.0
2010-06-03 10:10:00,54.82,54.86,54.69,54.73,77200.0,39.0499,39.0784,38.9573,38.9858,77200.0
2010-06-03 10:15:00,54.72,54.8,54.72,54.78,101900.0,38.9787,39.0357,38.9787,39.0214,101900.0
2010-06-03 10:20:00,54.77,54.86,54.74,54.76,79000.0,39.0143,39.0784,38.9929,39.0072,79000.0
2010-06-03 10:25:00,54.76,54.86,54.75,54.78,86400.0,39.0072,39.0784,39.0,39.0214,86400.0
2010-06-03 10:30:00,54.77,54.79,54.56,54.65,127100.0,39.0143,39.0285,38.8647,38.9288,127100.0
2010-06-03 10:35:00,54.65,54.65,54.45,54.49,144600.0,38.9288,38.9288,38.7864,38.8148,144600.0
2010-06-03 10:40:00,54.45,54.45,54.34,54.35,133300.0,38.7864,38.7864,38.708,38.7151,133300.0
2010-06-03 10:45:00,54.36,54.46,54.33,54.46,151900.0,38.7222,38.7935,38.7009,38.7935,151900.0
2010-06-03 10:50:00,54.46,54.56,54.44,54.49,84600.0,38.7935,38.8647,38.7792,38.8148,84600.0
2010-06-03 10:55:00,54.49,54.51,54.47,54.5,32500.0,38.8148,38.8291,38.8006,38.822,32500.0
2010-06-03 11:00:00,54.5,54.62,54.49,54.62,53000.0,38.822,38.9074,38.8148,38.9074,53000.0
2010-06-03 11:05:00,54.62,54.71,54.6,54.7,94500.0,38.9074,38.9716,38.8932,38.9644,94500.0
2010-06-03 11:10:00,54.7,54.79,54.7,54.74,53000.0,38.9644,39.0285,38.9644,38.9929,53000.0
2010-06-03 11:15:00,54.72,54.75,54.6,54.63,65600.0,38.9787,39.0,38.8932,38.9146,65600.0
2010-06-03 11:20:00,54.63,54.64,54.49,54.5,51800.0,38.9146,38.9217,38.8148,38.822,51800.0
2010-06-03 11:25:00,54.5,54.53,54.43,54.45,40100.0,38.822,38.8433,38.7721,38.7864,40100.0
2010-06-03 11:30:00,54.45,54.45,54.25,54.3,139900.0,38.7864,38.7864,38.6439,38.6795,139900.0
2010-06-03 11:35:00,54.3,54.35,54.24,54.33,50200.0,38.6795,38.7151,38.6368,38.7009,50200.0
2010-06-03 11:40:00,54.33,54.38,54.25,54.38,42400.0,38.7009,38.7365,38.6439,38.7365,42400.0
2010-06-03 11:45:00,54.38,54.41,54.27,54.3,38800.0,38.7365,38.7579,38.6581,38.6795,38800.0
2010-06-03 11:50:00,54.3,54.31,54.24,54.29,55000.0,38.6795,38.6866,38.6368,38.6724,55000.0
2010-06-03 11:55:00,54.28,54.31,54.17,54.21,52300.0,38.6653,38.6866,38.5869,38.6154,52300.0
2010-06-03 12:00:00,54.22,54.33,54.2,54.28,58800.0,38.6225,38.7009,38.6083,38.6653,58800.0
2010-06-03 12:05:00,54.29,54.3,54.16,54.2,64400.0,38.6724,38.6795,38.5798,38.6083,64400.0
2010-06-03 12:10:00,54.2,54.26,54.13,54.25,60300.0,38.6083,38.651,38.5584,38.6439,60300.0
2010-06-03 12:15:00,54.25,54.26,54.15,54.24,104200.0,38.6439,38.651,38.5727,38.6368,104200.0
2010-06-03 12:20:00,54.23,54.24,53.87,53.93,195900.0,38.6296,38.6368,38.3732,38.4159,195900.0
2010-06-03 12:25:00,53.92,54.15,53.89,54.14,140100.0,38.4088,38.5727,38.3874,38.5655,140100.0
2010-06-03 12:30:00,54.14,54.15,53.94,54.0,197700.0,38.5655,38.5727,38.4231,38.4658,197700.0
2010-06-03 12:35:00,54.0,54.09,53.97,54.08,130700.0,38.4658,38.5299,38.4444,38.5228,130700.0
2010-06-03 12:40:00,54.08,54.08,53.98,54.01,55300.0,38.5228,38.5228,38.4516,38.4729,55300.0
2010-06-03 12:45:00,54.01,54.07,53.97,53.99,67200.0,38.4729,38.5157,38.4444,38.4587,67200.0
2010-06-03 12:50:00,53.99,53.99,53.91,53.98,53700.0,38.4587,38.4587,38.4017,38.4516,53700.0
2010-06-03 12:55:00,53.98,54.03,53.96,54.02,28000.0,38.4516,38.4872,38.4373,38.48,28000.0
2010-06-03 13:00:00,54.02,54.05,53.99,54.03,36600.0,38.48,38.5014,38.4587,38.4872,36600.0
2010-06-03 13:05:00,54.03,54.09,53.99,54.04,30900.0,38.4872,38.5299,38.4587,38.4943,30900.0
2010-06-03 13:10:00,54.04,54.09,54.03,54.06,31500.0,38.4943,38.5299,38.4872,38.5085,31500.0
2010-06-03 13:15:00,54.06,54.1,53.92,53.92,56700.0,38.5085,38.537,38.4088,38.4088,56700.0
2010-06-03 13:20:00,53.91,53.96,53.9,53.92,34500.0,38.4017,38.4373,38.3946,38.4088,34500.0
2010-06-03 13:25:00,53.91,53.92,53.84,53.86,54600.0,38.4017,38.4088,38.3518,38.3661,54600.0
2010-06-03 13:30:00,53.87,53.96,53.86,53.94,58400.0,38.3732,38.4373,38.3661,38.4231,58400.0
2010-06-03 13:35:00,53.94,53.99,53.91,53.99,23100.0,38.4231,38.4587,38.4017,38.4587,23100.0
2010-06-03 13:40:00,53.98,54.08,53.98,54.08,50100.0,38.4516,38.5228,38.4516,38.5228,50100.0
2010-06-03 13:45:00,54.08,54.12,54.08,54.1,34300.0,38.5228,38.5513,38.5228,38.537,34300.0
2010-06-03 13:50:00,54.11,54.15,54.08,54.09,35400.0,38.5442,38.5727,38.5228,38.5299,35400.0
2010-06-03 13:55:00,54.09,54.12,54.0,54.03,26900.0,38.5299,38.5513,38.4658,38.4872,26900.0
2010-06-03 14:00:00,54.03,54.1,54.03,54.04,30500.0,38.4872,38.537,38.4872,38.4943,30500.0
2010-06-03 14:05:00,54.04,54.06,53.98,54.04,66400.0,38.4943,38.5085,38.4516,38.4943,66400.0
2010-06-03 14:10:00,54.04,54.13,54.02,54.06,43700.0,38.4943,38.5584,38.48,38.5085,43700.0
2010-06-03 14:15:00,54.06,54.1,54.01,54.07,65600.0,38.5085,38.537,38.4729,38.5157,65600.0
2010-06-03 14:20:00,54.08,54.13,54.04,54.07,41800.0,38.5228,38.5584,38.4943,38.5157,41800.0
2010-06-03 14:25:00,54.07,54.13,54.04,54.05,45000.0,38.5157,38.5584,38.4943,38.5014,45000.0
2010-06-03 14:30:00,54.05,54.12,54.04,54.12,52800.0,38.5014,38.5513,38.4943,38.5513,52800.0
2010-06-03 14:35:00,54.12,54.23,54.1,54.21,49800.0,38.5513,38.6296,38.537,38.6154,49800.0
2010-06-03 14:40:00,54.22,54.28,54.21,54.25,39900.0,38.6225,38.6653,38.6154,38.6439,39900.0
2010-06-03 14:45:00,54.26,54.26,54.15,54.16,36000.0,38.651,38.651,38.5727,38.5798,36000.0
2010-06-03 14:50:00,54.17,54.25,54.16,54.23,33100.0,38.5869,38.6439,38.5798,38.6296,33100.0
2010-06-03 14:55:00,54.23,54.25,54.18,54.21,49100.0,38.6296,38.6439,38.594,38.6154,49100.0
2010-06-03 15:00:00,54.22,54.33,54.21,54.3,36100.0,38.6225,38.7009,38.6154,38.6795,36100.0
2010-06-03 15:05:00,54.29,54.38,54.28,54.35,57900.0,38.6724,38.7365,38.6653,38.7151,57900.0
2010-06-03 15:10:00,54.36,54.36,54.25,54.34,44700.0,38.7222,38.7222,38.6439,38.708,44700.0
2010-06-03 15:15:00,54.33,54.33,54.19,54.24,38600.0,38.7009,38.7009,38.6011,38.6368,38600.0
2010-06-03 15:20:00,54.24,54.35,54.23,54.35,32400.0,38.6368,38.7151,38.6296,38.7151,32400.0
2010-06-03 15:25:00,54.36,54.49,54.36,54.48,58000.0,38.7222,38.8148,38.7222,38.8077,58000.0
2010-06-03 15:30:00,54.48,54.49,54.37,54.39,55500.0,38.8077,38.8148,38.7294,38.7436,55500.0
2010-06-03 15:35:00,54.39,54.53,54.39,54.5,77100.0,38.7436,38.8433,38.7436,38.822,77100.0
2010-06-03 15:40:00,54.5,54.53,54.44,54.49,105900.0,38.822,38.8433,38.7792,38.8148,105900.0
2010-06-03 15:45:00,54.48,54.49,54.27,54.27,294300.0,38.8077,38.8148,38.6581,38.6581,294300.0
2010-06-03 15:50:00,54.27,54.38,54.25,54.3,218000.0,38.6581,38.7365,38.6439,38.6795,218000.0
2010-06-03 15:55:00,54.3,54.38,54.29,54.32,318200.0,38.6795,38.7365,38.6724,38.6937,318200.0
2010-06-04 09:30:00,53.78,54.35,53.75,54.35,177300.0,38.3091,38.7151,38.2877,38.7151,177300.0
2010-06-04 09:35:00,54.35,54.38,54.02,54.07,183900.0,38.7151,38.7365,38.48,38.5157,183900.0
2010-06-04 09:40:00,54.08,54.13,53.84,53.91,96300.0,38.5228,38.5584,38.3518,38.4017,96300.0
2010-06-04 09:45:00,53.91,53.92,53.67,53.91,150100.0,38.4017,38.4088,38.2307,38.4017,150100.0
2010-06-04 09:50:00,53.91,53.99,53.8,53.96,139800.0,38.4017,38.4587,38.3233,38.4373,139800.0
2010-06-04 09:55:00,53.96,53.97,53.61,53.61,220600.0,38.4373,38.4444,38.188,38.188,220600.0
2010-06-04 10:00:00,53.62,53.62,53.43,53.59,192400.0,38.1951,38.1951,38.0598,38.1737,192400.0
2010-06-04 10:05:00,53.59,53.78,53.59,53.77,101300.0,38.1737,38.3091,38.1737,38.302,101300.0
2010-06-04 10:10:00,53.79,54.08,53.65,54.04,138600.0,38.3162,38.5228,38.2165,38.4943,138600.0
2010-06-04 10:15:00,54.04,54.15,54.03,54.09,133100.0,38.4943,38.5727,38.4872,38.5299,133100.0
2010-06-04 10:20:00,54.06,54.22,54.04,54.17,105500.0,38.5085,38.6225,38.4943,38.5869,105500.0
2010-06-04 10:25:00,54.15,54.24,54.07,54.23,67600.0,38.5727,38.6368,38.5157,38.6296,67600.0
2010-06-04 10:30:00,54.23,54.32,54.19,54.24,133300.0,38.6296,38.6937,38.6011,38.6368,133300.0
2010-06-04 10:35:00,54.23,54.43,54.21,54.41,90700.0,38.6296,38.7721,38.6154,38.7579,90700.0
2010-06-04 10:40:00,54.39,54.51,54.37,54.46,89100.0,38.7436,38.8291,38.7294,38.7935,89100.0
2010-06-04 10:45:00,54.45,54.47,54.4,54.44,96900.0,38.7864,38.8006,38.7507,38.7792,96900.0
2010-06-04 10:50:00,54.44,54.55,54.42,54.54,79800.0,38.7792,38.8576,38.765,38.8505,79800.0
2010-06-04 10:55:00,54.54,54.57,54.4,54.41,81300.0,38.8505,38.8718,38.7507,38.7579,81300.0
2010-06-04 11:00:00,54.43,54.46,54.34,54.37,107500.0,38.7721,38.7935,38.708,38.7294,107500.0
2010-06-04 11:05:00,54.36,54.47,54.34,54.46,57400.0,38.7222,38.8006,38.708,38.7935,57400.0
2010-06-04 11:10:00,54.46,54.47,54.33,54.36,54400.0,38.7935,38.8006,38.7009,38.7222,54400.0
2010-06-04 11:15:00,54.35,54.39,54.14,54.15,79100.0,38.7151,38.7436,38.5655,38.5727,79100.0
2010-06-04 11:20:00,54.16,54.16,54.02,54.02,68400.0,38.5798,38.5798,38.48,38.48,68400.0
2010-06-04 11:25:00,54.03,54.13,53.98,54.07,78000.0,38.4872,38.5584,38.4516,38.5157,78000.0
2010-06-04 11:30:00,54.06,54.25,53.96,53.98,79600.0,38.5085,38.6439,38.4373,38.4516,79600.0
2010-06-04 11:35:00,53.96,54.1,53.91,54.02,55700.0,38.4373,38.537,38.4017,38.48,55700.0
2010-06-04 11:40:00,54.03,54.05,53.9,53.93,43800.0,38.4872,38.5014,38.3946,38.4159,43800.0
2010-06-04 11:45:00,53.92,54.26,53.91,54.21,91700.0,38.4088,38.651,38.4017,38.6154,91700.0
2010-06-04 11:50:00,54.21,54.26,54.18,54.21,51600.0,38.6154,38.651,38.594,38.6154,51600.0
2010-06-04 11:55:00,54.23,54.49,54.21,54.43,113500.0,38.6296,38.8148,38.6154,38.7721,113500.0
2010-06-04 12:00:00,54.44,54.44,54.25,54.43,93700.0,38.7792,38.7792,38.6439,38.7721,93700.0
2010-06-04 12:05:00,54.43,54.51,54.38,54.5,100100.0,38.7721,38.8291,38.7365,38.822,100100.0
2010-06-04 12:10:00,54.5,54.86,54.49,54.86,230900.0,38.822,39.0784,38.8148,39.0784,230900.0
2010-06-04 12:15:00,54.86,54.93,54.81,54.83,181600.0,39.0784,39.1283,39.0428,39.057,181600.0
2010-06-04 12:20:00,54.83,54.88,54.8,54.85,69500.0,39.057,39.0927,39.0357,39.0713,69500.0
2010-06-04 12:25:00,54.85,54.88,54.82,54.86,67200.0,39.0713,39.0927,39.0499,39.0784,67200.0
2010-06-04 12:30:00,54.86,54.92,54.82,54.88,67300.0,39.0784,39.1211,39.0499,39.0927,67300.0
2010-06-04 12:35:00,54.89,55.04,54.89,55.03,76700.0,39.0998,39.2066,39.0998,39.1995,76700.0
2010-06-04 12:40:00,55.02,55.02,54.81,54.87,66500.0,39.1924,39.1924,39.0428,39.0855,66500.0
2010-06-04 12:45:00,54.87,54.88,54.82,54.83,39300.0,39.0855,39.0927,39.0499,39.057,39300.0
2010-06-04 12:50:00,54.85,54.93,54.79,54.83,67500.0,39.0713,39.1283,39.0285,39.057,67500.0
2010-06-04 12:55:00,54.83,54.83,54.73,54.8,54600.0,39.057,39.057,38.9858,39.0357,54600.0
2010-06-04 13:00:00,54.81,54.84,54.74,54.79,53400.0,39.0428,39.0642,38.9929,39.0285,53400.0
2010-06-04 13:05:00,54.78,54.87,54.72,54.86,45500.0,39.0214,39.0855,38.9787,39.0784,45500.0
2010-06-04 13:10:00,54.87,54.87,54.63,54.63,38200.0,39.0855,39.0855,38.9146,38.9146,38200.0
2010-06-04 13:15:00,54.62,54.62,54.45,54.55,71600.0,38.9074,38.9074,38.7864,38.8576,71600.0
2010-06-04 13:20:00,54.56,54.56,54.45,54.5,63400.0,38.8647,38.8647,38.7864,38.822,63400.0
2010-06-04 13:25:00,54.5,54.55,54.47,54.47,78300.0,38.822,38.8576,38.8006,38.8006,78300.0
2010-06-04 13:30:00,54.49,54.55,54.48,54.5,39900.0,38.8148,38.8576,38.8077,38.822,39900.0
2010-06-04 13:35:00,54.5,54.52,54.34,54.36,77600.0,38.822,38.8362,38.708,38.7222,77600.0
2010-06-04 13:40:00,54.36,54.46,54.32,54.46,65700.0,38.7222,38.7935,38.6937,38.7935,65700.0
2010-06-04 13:45:00,54.45,54.52,54.44,54.5,39100.0,38.7864,38.8362,38.7792,38.822,39100.0
2010-06-04 13:50:00,54.51,54.59,54.44,54.47,64600.0,38.8291,38.8861,38.7792,38.8006,64600.0
2010-06-04 13:55:00,54.47,54.57,54.43,54.55,62600.0,38.8006,38.8718,38.7721,38.8576,62600.0
2010-06-04 14:00:00,54.55,54.63,54.52,54.55,66400.0,38.8576,38.9146,38.8362,38.8576,66400.0
2010-06-04 14:05:00,54.56,54.58,54.46,54.46,58300.0,38.8647,38.879,38.7935,38.7935,58300.0
2010-06-04 14:10:00,54.46,54.52,54.44,54.47,44000.0,38.7935,38.8362,38.7792,38.8006,44000.0
2010-06-04 14:15:00,54.47,54.48,54.34,54.37,32700.0,38.8006,38.8077,38.708,38.7294,32700.0
2010-06-04 14:20:00,54.37,54.48,54.34,54.42,40900.0,38.7294,38.8077,38.708,38.765,40900.0
2010-06-04 14:25:00,54.41,54.41,54.21,54.27,64800.0,38.7579,38.7579,38.6154,38.6581,64800.0
2010-06-04 14:30:00,54.26,54.32,54.23,54.26,37300.0,38.651,38.6937,38.6296,38.651,37300.0
2010-06-04 14:35:00,54.27,54.28,54.11,54.15,75400.0,38.6581,38.6653,38.5442,38.5727,75400.0
2010-06-04 14:40:00,54.16,54.18,54.11,54.15,41200.0,38.5798,38.594,38.5442,38.5727,41200.0
2010-06-04 14:45:00,54.13,54.13,53.87,53.89,112000.0,38.5584,38.5584,38.3732,38.3874,112000.0
2010-06-04 14:50:00,53.89,53.9,53.65,53.7,119700.0,38.3874,38.3946,38.2165,38.2521,119700.0
2010-06-04 14:55:00,53.71,53.75,53.65,53.7,75200.0,38.2592,38.2877,38.2165,38.2521,75200.0
2010-06-04 15:00:00,53.69,53.92,53.69,53.91,54400.0,38.245,38.4088,38.245,38.4017,54400.0
2010-06-04 15:05:00,53.91,53.92,53.83,53.88,97100.0,38.4017,38.4088,38.3447,38.3803,97100.0
2010-06-04 15:10:00,53.88,53.98,53.88,53.93,58700.0,38.3803,38.4516,38.3803,38.4159,58700.0
2010-06-04 15:15:00,53.93,53.96,53.81,53.9,129200.0,38.4159,38.4373,38.3305,38.3946,129200.0
2010-06-04 15:20:00,53.9,54.0,53.85,53.87,96300.0,38.3946,38.4658,38.359,38.3732,96300.0
2010-06-04 15:25:00,53.87,53.88,53.72,53.72,92800.0,38.3732,38.3803,38.2664,38.2664,92800.0
2010-06-04 15:30:00,53.72,53.87,53.72,53.87,158000.0,38.2664,38.3732,38.2664,38.3732,158000.0
2010-06-04 15:35:00,53.87,53.95,53.83,53.86,129200.0,38.3732,38.4302,38.3447,38.3661,129200.0
2010-06-04 15:40:00,53.86,53.87,53.58,53.75,176900.0,38.3661,38.3732,38.1666,38.2877,176900.0
2010-06-04 15:45:00,53.75,53.88,53.72,53.87,172100.0,38.2877,38.3803,38.2664,38.3732,172100.0
2010-06-04 15:50:00,53.88,53.88,53.63,53.73,242300.0,38.3803,38.3803,38.2022,38.2735,242300.0
2010-06-04 15:55:00,53.73,53.8,53.65,53.76,504700.0,38.2735,38.3233,38.2165,38.2948,504700.0
2010-06-07 09:30:00,53.7,53.91,53.57,53.62,106300.0,38.2521,38.4017,38.1595,38.1951,106300.0
2010-06-07 09:35:00,53.6,53.85,53.33,53.35,87100.0,38.1809,38.359,37.9885,38.0028,87100.0
2010-06-07 09:40:00,53.36,53.45,53.3,53.35,105400.0,38.0099,38.074,37.9672,38.0028,105400.0
2010-06-07 09:45:00,53.33,53.65,53.31,53.62,113500.0,37.9885,38.2165,37.9743,38.1951,113500.0
2010-06-07 09:50:00,53.62,53.73,53.58,53.66,121500.0,38.1951,38.2735,38.1666,38.2236,121500.0
2010-06-07 09:55:00,53.67,53.79,53.63,53.75,68600.0,38.2307,38.3162,38.2022,38.2877,68600.0
2010-06-07 10:00:00,53.74,53.75,53.64,53.73,77900.0,38.2806,38.2877,38.2094,38.2735,77900.0
2010-06-07 10:05:00,53.72,53.77,53.66,53.69,59300.0,38.2664,38.302,38.2236,38.245,59300.0
2010-06-07 10:10:00,53.7,53.84,53.69,53.72,69600.0,38.2521,38.3518,38.245,38.2664,69600.0
2010-06-07 10:15:00,53.73,53.95,53.72,53.87,58200.0,38.2735,38.4302,38.2664,38.3732,58200.0
2010-06-07 10:20:00,53.89,54.2,53.81,54.13,137300.0,38.3874,38.6083,38.3305,38.5584,137300.0
2010-06-07 10:25:00,54.13,54.44,54.11,54.41,194900.0,38.5584,38.7792,38.5442,38.7579,194900.0
2010-06-07 10:30:00,54.42,54.47,54.29,54.34,107600.0,38.765,38.8006,38.6724,38.708,107600.0
2010-06-07 10:35:00,54.35,54.46,54.23,54.26,87800.0,38.7151,38.7935,38.6296,38.651,87800.0
2010-06-07 10:40:00,54.27,54.7,54.25,54.62,225300.0,38.6581,38.9644,38.6439,38.9074,225300.0
2010-06-07 10:45:00,54.61,55.02,54.59,55.01,268000.0,38.9003,39.1924,38.8861,39.1853,268000.0
2010-06-07 10:50:00,55.02,55.09,54.9,54.93,168400.0,39.1924,39.2422,39.1069,39.1283,168400.0
2010-06-07 10:55:00,54.92,54.99,54.76,54.77,131400.0,39.1211,39.171,39.0072,39.0143,131400.0
2010-06-07 11:00:00,54.77,54.81,54.68,54.72,78700.0,39.0143,39.0428,38.9502,38.9787,78700.0
2010-06-07 11:05:00,54.73,54.81,54.63,54.81,75300.0,38.9858,39.0428,38.9146,39.0428,75300.0
2010-06-07 11:10:00,54.81,54.96,54.77,54.94,157500.0,39.0428,39.1496,39.0143,39.1354,157500.0
2010-06-07 11:15:00,54.94,55.08,54.86,55.07,156000.0,39.1354,39.2351,39.0784,39.228,156000.0
2010-06-07 11:20:00,55.07,55.2,55.0,55.02,115900.0,39.228,39.3206,39.1781,39.1924,115900.0
2010-06-07 11:25:00,55.01,55.13,54.96,54.96,84500.0,39.1853,39.2707,39.1496,39.1496,84500.0
2010-06-07 11:30:00,54.96,55.05,54.94,55.05,84300.0,39.1496,39.2137,39.1354,39.2137,84300.0
2010-06-07 11:35:00,55.04,55.33,55.04,55.29,129200.0,39.2066,39.4132,39.2066,39.3847,129200.0
2010-06-07 11:40:00,55.29,55.5,55.29,55.42,145100.0,39.3847,39.5343,39.3847,39.4773,145100.0
2010-06-07 11:45:00,55.43,55.55,55.39,55.46,144300.0,39.4844,39.5699,39.4559,39.5058,144300.0
2010-06-07 11:50:00,55.45,55.61,55.45,55.59,93100.0,39.4987,39.6127,39.4987,39.5984,93100.0
2010-06-07 11:55:00,55.6,55.82,55.49,55.8,205900.0,39.6055,39.7622,39.5272,39.748,205900.0
2010-06-07 12:00:00,55.79,55.91,55.74,55.82,195700.0,39.7409,39.8264,39.7053,39.7622,195700.0
2010-06-07 12:05:00,55.82,55.95,55.76,55.83,118000.0,39.7622,39.8548,39.7195,39.7694,118000.0
2010-06-07 12:10:00,55.83,55.94,55.81,55.83,85000.0,39.7694,39.8477,39.7551,39.7694,85000.0
2010-06-07 12:15:00,55.83,55.98,55.83,55.98,67900.0,39.7694,39.8762,39.7694,39.8762,67900.0
2010-06-07 12:20:00,55.97,56.06,55.95,55.96,106700.0,39.8691,39.9332,39.8548,39.862,106700.0
2010-06-07 12:25:00,55.96,55.97,55.81,55.81,75200.0,39.862,39.8691,39.7551,39.7551,75200.0
2010-06-07 12:30:00,55.81,55.88,55.77,55.78,58000.0,39.7551,39.805,39.7266,39.7337,58000.0
2010-06-07 12:35:00,55.78,55.84,55.73,55.79,30600.0,39.7337,39.7765,39.6981,39.7409,30600.0
2010-06-07 12:40:00,55.77,55.84,55.68,55.7,55200.0,39.7266,39.7765,39.6625,39.6768,55200.0
2010-06-07 12:45:00,55.69,55.76,55.66,55.76,33100.0,39.6696,39.7195,39.6483,39.7195,33100.0
2010-06-07 12:50:00,55.75,55.91,55.74,55.88,52500.0,39.7124,39.8264,39.7053,39.805,52500.0
2010-06-07 12:55:00,55.89,55.92,55.84,55.85,34800.0,39.8121,39.8335,39.7765,39.7836,34800.0
2010-06-07 13:00:00,55.86,55.89,55.72,55.75,42100.0,39.7907,39.8121,39.691,39.7124,42100.0
2010-06-07 13:05:00,55.76,55.84,55.75,55.81,40500.0,39.7195,39.7765,39.7124,39.7551,40500.0
2010-06-07 13:10:00,55.83,55.86,55.81,55.81,16000.0,39.7694,39.7907,39.7551,39.7551,16000.0
2010-06-07 13:15:00,55.81,55.9,55.8,55.9,37400.0,39.7551,39.8192,39.748,39.8192,37400.0
2010-06-07 13:20:00,55.91,55.93,55.82,55.82,32900.0,39.8264,39.8406,39.7622,39.7622,32900.0
2010-06-07 13:25:00,55.82,55.9,55.82,55.9,22500.0,39.7622,39.8192,39.7622,39.8192,22500.0
2010-06-07 13:30:00,55.89,55.92,55.86,55.87,21800.0,39.8121,39.8335,39.7907,39.7979,21800.0
2010-06-07 13:35:00,55.87,55.91,55.84,55.84,48500.0,39.7979,39.8264,39.7765,39.7765,48500.0
2010-06-07 13:40:00,55.84,55.84,55.72,55.75,28400.0,39.7765,39.7765,39.691,39.7124,28400.0
2010-06-07 13:45:00,55.74,55.79,55.62,55.67,60000.0,39.7053,39.7409,39.6198,39.6554,60000.0
2010-06-07 13:50:00,55.67,55.78,55.62,55.74,88100.0,39.6554,39.7337,39.6198,39.7053,88100.0
2010-06-07 13:55:00,55.76,55.81,55.66,55.76,85700.0,39.7195,39.7551,39.6483,39.7195,85700.0
2010-06-07 14:00:00,55.77,55.87,55.75,55.85,70900.0,39.7266,39.7979,39.7124,39.7836,70900.0
2010-06-07 14:05:00,55.84,55.86,55.66,55.7,85000.0,39.7765,39.7907,39.6483,39.6768,85000.0
2010-06-07 14:10:00,55.7,55.77,55.65,55.75,47800.0,39.6768,39.7266,39.6411,39.7124,47800.0
2010-06-07 14:15:00,55.76,55.78,55.63,55.64,28900.0,39.7195,39.7337,39.6269,39.634,28900.0
2010-06-07 14:20:00,55.65,55.7,55.59,55.65,49700.0,39.6411,39.6768,39.5984,39.6411,49700.0
2010-06-07 14:25:00,55.64,55.72,55.63,55.65,33200.0,39.634,39.691,39.6269,39.6411,33200.0
2010-06-07 14:30:00,55.65,55.69,55.56,55.57,61700.0,39.6411,39.6696,39.577,39.5842,61700.0
2010-06-07 14:35:00,55.58,55.63,55.54,55.59,56000.0,39.5913,39.6269,39.5628,39.5984,56000.0
2010-06-07 14:40:00,55.59,55.61,55.56,55.59,61600.0,39.5984,39.6127,39.577,39.5984,61600.0
2010-06-07 14:45:00,55.6,55.6,55.47,55.54,75900.0,39.6055,39.6055,39.5129,39.5628,75900.0
2010-06-07 14:50:00,55.54,55.55,55.48,55.52,48300.0,39.5628,39.5699,39.5201,39.5485,48300.0
2010-06-07 14:55:00,55.52,55.55,55.45,55.52,45700.0,39.5485,39.5699,39.4987,39.5485,45700.0
2010-06-07 15:00:00,55.53,55.72,55.53,55.68,95700.0,39.5557,39.691,39.5557,39.6625,95700.0
2010-06-07 15:05:00,55.68,55.9,55.66,55.87,158400.0,39.6625,39.8192,39.6483,39.7979,158400.0
2010-06-07 15:10:00,55.88,55.88,55.73,55.76,97600.0,39.805,39.805,39.6981,39.7195,97600.0
2010-06-07 15:15:00,55.76,55.88,55.67,55.69,224900.0,39.7195,39.805,39.6554,39.6696,224900.0
2010-06-07 15:20:00,55.69,55.74,55.61,55.71,141300.0,39.6696,39.7053,39.6127,39.6839,141300.0
2010-06-07 15:25:00,55.71,55.71,55.41,55.42,132900.0,39.6839,39.6839,39.4702,39.4773,132900.0
2010-06-07 15:30:00,55.41,55.5,55.38,55.49,195400.0,39.4702,39.5343,39.4488,39.5272,195400.0
2010-06-07 15:35:00,55.49,55.53,55.43,55.47,122800.0,39.5272,39.5557,39.4844,39.5129,122800.0
2010-06-07 15:40:00,55.47,55.48,55.22,55.27,273700.0,39.5129,39.5201,39.3348,39.3705,273700.0
2010-06-07 15:45:00,55.27,55.32,55.25,55.29,218800.0,39.3705,39.4061,39.3562,39.3847,218800.0
2010-06-07 15:50:00,55.29,55.37,55.25,55.26,257500.0,39.3847,39.4417,39.3562,39.3633,257500.0
2010-06-07 15:55:00,55.26,55.31,55.13,55.14,425900.0,39.3633,39.399,39.2707,39.2779,425900.0
2010-06-08 09:30:00,55.69,56.23,55.57,56.01,360100.0,39.6696,40.0543,39.5842,39.8976,360100.0
2010-06-08 09:35:00,56.01,56.35,55.94,55.94,254800.0,39.8976,40.1398,39.8477,39.8477,254800.0
2010-06-08 09:40:00,55.94,56.19,55.9,56.11,176400.0,39.8477,40.0258,39.8192,39.9688,176400.0
2010-06-08 09:45:00,56.12,56.35,56.04,56.15,212400.0,39.9759,40.1398,39.919,39.9973,212400.0
2010-06-08 09:50:00,56.19,56.36,56.14,56.33,292800.0,40.0258,40.1469,39.9902,40.1255,292800.0
2010-06-08 09:55:00,56.34,56.36,56.17,56.31,255000.0,40.1327,40.1469,40.0116,40.1113,255000.0
2010-06-08 10:00:00,56.32,56.65,56.28,56.63,243000.0,40.1184,40.3535,40.0899,40.3392,243000.0
2010-06-08 10:05:00,56.63,56.71,56.49,56.7,170700.0,40.3392,40.3962,40.2395,40.3891,170700.0
2010-06-08 10:10:00,56.7,56.8,56.54,56.54,229100.0,40.3891,40.4603,40.2751,40.2751,229100.0
2010-06-08 10:15:00,56.56,56.74,56.5,56.68,138800.0,40.2894,40.4176,40.2466,40.3748,138800.0
2010-06-08 10:20:00,56.67,56.75,56.57,56.67,180700.0,40.3677,40.4247,40.2965,40.3677,180700.0
2010-06-08 10:25:00,56.68,56.9,56.58,56.87,232000.0,40.3748,40.5316,40.3036,40.5102,232000.0
2010-06-08 10:30:00,56.88,57.11,56.87,57.03,247300.0,40.5173,40.6811,40.5102,40.6242,247300.0
2010-06-08 10:35:00,57.04,57.25,56.96,57.0,202200.0,40.6313,40.7809,40.5743,40.6028,202200.0
2010-06-08 10:40:00,56.99,57.03,56.85,56.99,241700.0,40.5957,40.6242,40.4959,40.5957,241700.0
2010-06-08 10:45:00,56.98,57.03,56.82,57.01,171800.0,40.5885,40.6242,40.4746,40.6099,171800.0
2010-06-08 10:50:00,57.01,57.19,56.99,57.07,162300.0,40.6099,40.7381,40.5957,40.6527,162300.0
2010-06-08 10:55:00,57.08,57.19,57.0,57.0,117700.0,40.6598,40.7381,40.6028,40.6028,117700.0
2010-06-08 11:00:00,57.01,57.03,56.83,56.94,185300.0,40.6099,40.6242,40.4817,40.5601,185300.0
2010-06-08 11:05:00,56.94,56.99,56.8,56.92,180700.0,40.5601,40.5957,40.4603,40.5458,180700.0
2010-06-08 11:10:00,56.92,56.97,56.76,56.87,183700.0,40.5458,40.5814,40.4318,40.5102,183700.0
2010-06-08 11:15:00,56.87,56.95,56.81,56.91,130400.0,40.5102,40.5672,40.4674,40.5387,130400.0
2010-06-08 11:20:00,56.91,57.16,56.9,57.1,202600.0,40.5387,40.7168,40.5316,40.674,202600.0
2010-06-08 11:25:00,57.1,57.1,56.76,56.86,245900.0,40.674,40.674,40.4318,40.5031,245900.0
2010-06-08 11:30:00,56.86,56.97,56.77,56.92,141500.0,40.5031,40.5814,40.439,40.5458,141500.0
2010-06-08 11:35:00,56.92,56.96,56.86,56.96,147300.0,40.5458,40.5743,40.5031,40.5743,147300.0
2010-06-08 11:40:00,56.96,57.05,56.91,56.98,102200.0,40.5743,40.6384,40.5387,40.5885,102200.0
2010-06-08 11:45:00,56.97,57.0,56.9,56.99,95300.0,40.5814,40.6028,40.5316,40.5957,95300.0
2010-06-08 11:50:00,57.0,57.2,56.97,57.18,173800.0,40.6028,40.7453,40.5814,40.731,173800.0
2010-06-08 11:55:00,57.17,57.28,57.05,57.09,131200.0,40.7239,40.8022,40.6384,40.6669,131200.0
2010-06-08 12:00:00,57.1,57.15,57.04,57.13,86500.0,40.674,40.7096,40.6313,40.6954,86500.0
2010-06-08 12:05:00,57.14,57.38,57.13,57.36,127800.0,40.7025,40.8735,40.6954,40.8592,127800.0
2010-06-08 12:10:00,57.35,57.47,57.35,57.43,108300.0,40.8521,40.9376,40.8521,40.9091,108300.0
2010-06-08 12:15:00,57.42,57.48,57.32,57.41,85200.0,40.902,40.9447,40.8307,40.8948,85200.0
2010-06-08 12:20:00,57.41,57.57,57.4,57.53,80000.0,40.8948,41.0088,40.8877,40.9803,80000.0
2010-06-08 12:25:00,57.53,57.61,57.46,57.48,50500.0,40.9803,41.0373,40.9305,40.9447,50500.0
2010-06-08 12:30:00,57.48,57.57,57.46,57.47,51200.0,40.9447,41.0088,40.9305,40.9376,51200.0
2010-06-08 12:35:00,57.48,57.5,57.41,57.49,48300.0,40.9447,40.959,40.8948,40.9518,48300.0
2010-06-08 12:40:00,57.5,57.53,57.46,57.49,36700.0,40.959,40.9803,40.9305,40.9518,36700.0
2010-06-08 12:45:00,57.48,57.48,57.38,57.44,76800.0,40.9447,40.9447,40.8735,40.9162,76800.0
2010-06-08 12:50:00,57.44,57.53,57.44,57.51,39700.0,40.9162,40.9803,40.9162,40.9661,39700.0
2010-06-08 12:55:00,57.51,57.54,57.45,57.45,51000.0,40.9661,40.9874,40.9233,40.9233,51000.0
2010-06-08 13:00:00,57.44,57.5,57.38,57.4,57900.0,40.9162,40.959,40.8735,40.8877,57900.0
2010-06-08 13:05:00,57.4,57.42,57.29,57.33,53100.0,40.8877,40.902,40.8094,40.8379,53100.0
2010-06-08 13:10:00,57.33,57.34,57.22,57.23,46300.0,40.8379,40.845,40.7595,40.7666,46300.0
2010-06-08 13:15:00,57.23,57.35,57.21,57.34,42500.0,40.7666,40.8521,40.7524,40.845,42500.0
2010-06-08 13:20:00,57.35,57.41,57.17,57.17,96400.0,40.8521,40.8948,40.7239,40.7239,96400.0
2010-06-08 13:25:00,57.16,57.29,57.14,57.17,62000.0,40.7168,40.8094,40.7025,40.7239,62000.0
2010-06-08 13:30:00,57.17,57.21,56.93,56.94,127300.0,40.7239,40.7524,40.5529,40.5601,127300.0
2010-06-08 13:35:00,56.94,56.94,56.82,56.88,125200.0,40.5601,40.5601,40.4746,40.5173,125200.0
2010-06-08 13:40:00,56.87,56.95,56.85,56.92,53500.0,40.5102,40.5672,40.4959,40.5458,53500.0
2010-06-08 13:45:00,56.92,56.95,56.79,56.82,89100.0,40.5458,40.5672,40.4532,40.4746,89100.0
2010-06-08 13:50:00,56.82,56.88,56.75,56.81,77300.0,40.4746,40.5173,40.4247,40.4674,77300.0
2010-06-08 13:55:00,56.82,56.98,56.7,56.95,129900.0,40.4746,40.5885,40.3891,40.5672,129900.0
2010-06-08 14:00:00,56.95,57.15,56.95,57.14,82600.0,40.5672,40.7096,40.5672,40.7025,82600.0
2010-06-08 14:05:00,57.14,57.14,56.95,57.0,49400.0,40.7025,40.7025,40.5672,40.6028,49400.0
2010-06-08 14:10:00,57.0,57.06,56.9,56.94,70300.0,40.6028,40.6455,40.5316,40.5601,70300.0
2010-06-08 14:15:00,56.93,57.06,56.85,57.04,52200.0,40.5529,40.6455,40.4959,40.6313,52200.0
2010-06-08 14:20:00,57.06,57.19,56.96,57.18,101800.0,40.6455,40.7381,40.5743,40.731,101800.0
2010-06-08 14:25:00,57.19,57.23,57.09,57.09,77700.0,40.7381,40.7666,40.6669,40.6669,77700.0
2010-06-08 14:30:00,57.1,57.18,57.02,57.02,75200.0,40.674,40.731,40.617,40.617,75200.0
2010-06-08 14:35:00,57.01,57.03,56.52,56.54,407400.0,40.6099,40.6242,40.2609,40.2751,407400.0
2010-06-08 14:40:00,56.53,56.57,56.26,56.38,277600.0,40.268,40.2965,40.0757,40.1611,277600.0
2010-06-08 14:45:00,56.38,56.38,56.12,56.33,242800.0,40.1611,40.1611,39.9759,40.1255,242800.0
2010-06-08 14:50:00,56.33,56.41,56.12,56.25,153400.0,40.1255,40.1825,39.9759,40.0685,153400.0
2010-06-08 14:55:00,56.24,56.36,56.15,56.26,136500.0,40.0614,40.1469,39.9973,40.0757,136500.0
2010-06-08 15:00:00,56.27,56.39,56.2,56.33,108200.0,40.0828,40.1683,40.0329,40.1255,108200.0
2010-06-08 15:05:00,56.33,56.36,56.19,56.25,99300.0,40.1255,40.1469,40.0258,40.0685,99300.0
2010-06-08 15:10:00,56.22,56.26,56.09,56.16,154400.0,40.0472,40.0757,39.9546,40.0044,154400.0
2010-06-08 15:15:00,56.16,56.17,56.05,56.11,144900.0,40.0044,40.0116,39.9261,39.9688,144900.0
2010-06-08 15:20:00,56.12,56.3,56.12,56.27,77800.0,39.9759,40.1042,39.9759,40.0828,77800.0
2010-06-08 15:25:00,56.25,56.46,56.22,56.45,121400.0,40.0685,40.2181,40.0472,40.211,121400.0
2010-06-08 15:30:00,56.45,56.52,56.37,56.38,110200.0,40.211,40.2609,40.154,40.1611,110200.0
2010-06-08 15:35:00,56.38,56.58,56.38,56.57,175900.0,40.1611,40.3036,40.1611,40.2965,175900.0
2010-06-08 15:40:00,56.57,56.65,56.47,56.62,157800.0,40.2965,40.3535,40.2253,40.3321,157800.0
2010-06-08 15:45:00,56.62,56.62,56.37,56.39,164200.0,40.3321,40.3321,40.154,40.1683,164200.0
2010-06-08 15:50:00,56.38,56.49,56.37,56.39,220700.0,40.1611,40.2395,40.154,40.1683,220700.0
2010-06-08 15:55:00,56.39,56.42,56.31,56.42,305700.0,40.1683,40.1896,40.1113,40.1896,305700.0
2010-06-09 09:30:00,55.78,56.13,55.69,56.0,279900.0,39.7337,39.9831,39.6696,39.8905,279900.0
2010-06-09 09:35:00,56.0,56.01,55.83,55.99,217100.0,39.8905,39.8976,39.7694,39.8833,217100.0
2010-06-09 09:40:00,56.0,56.1,55.92,56.05,167000.0,39.8905,39.9617,39.8335,39.9261,167000.0
2010-06-09 09:45:00,56.05,56.43,56.04,56.2,229900.0,39.9261,40.1968,39.919,40.0329,229900.0
2010-06-09 09:50:00,56.18,56.23,55.98,56.04,220400.0,40.0187,40.0543,39.8762,39.919,220400.0
2010-06-09 09:55:00,56.05,56.24,56.01,56.18,164000.0,39.9261,40.0614,39.8976,40.0187,164000.0
2010-06-09 10:00:00,56.19,56.29,56.01,56.05,84700.0,40.0258,40.097,39.8976,39.9261,84700.0
2010-06-09 10:05:00,56.07,56.24,55.93,55.93,122000.0,39.9403,40.0614,39.8406,39.8406,122000.0
2010-06-09 10:10:00,55.93,56.09,55.85,56.02,127800.0,39.8406,39.9546,39.7836,39.9047,127800.0
2010-06-09 10:15:00,56.01,56.15,55.97,55.99,81100.0,39.8976,39.9973,39.8691,39.8833,81100.0
2010-06-09 10:20:00,55.99,56.08,55.84,55.96,60200.0,39.8833,39.9474,39.7765,39.862,60200.0
2010-06-09 10:25:00,55.97,56.05,55.95,55.98,55000.0,39.8691,39.9261,39.8548,39.8762,55000.0
2010-06-09 10:30:00,55.99,56.13,55.96,56.08,102300.0,39.8833,39.9831,39.862,39.9474,102300.0
2010-06-09 10:35:00,56.09,56.13,55.92,56.13,77800.0,39.9546,39.9831,39.8335,39.9831,77800.0
2010-06-09 10:40:00,56.13,56.29,56.07,56.24,97400.0,39.9831,40.097,39.9403,40.0614,97400.0
2010-06-09 10:45:00,56.25,56.36,56.25,56.31,105100.0,40.0685,40.1469,40.0685,40.1113,105100.0
2010-06-09 10:50:00,56.3,56.48,56.29,56.46,117400.0,40.1042,40.2324,40.097,40.2181,117400.0
2010-06-09 10:55:00,56.47,56.47,56.28,56.33,156200.0,40.2253,40.2253,40.0899,40.1255,156200.0
2010-06-09 11:00:00,56.35,56.36,56.05,56.21,158500.0,40.1398,40.1469,39.9261,40.0401,158500.0
2010-06-09 11:05:00,56.21,56.27,55.91,55.92,156300.0,40.0401,40.0828,39.8264,39.8335,156300.0
2010-06-09 11:10:00,55.93,56.12,55.89,56.12,146900.0,39.8406,39.9759,39.8121,39.9759,146900.0
2010-06-09 11:15:00,56.12,56.17,56.07,56.1,93400.0,39.9759,40.0116,39.9403,39.9617,93400.0
2010-06-09 11:20:00,56.1,56.15,56.03,56.08,54800.0,39.9617,39.9973,39.9118,39.9474,54800.0
2010-06-09 11:25:00,56.08,56.14,56.01,56.02,80100.0,39.9474,39.9902,39.8976,39.9047,80100.0
2010-06-09 11:30:00,56.02,56.09,55.95,56.06,79200.0,39.9047,39.9546,39.8548,39.9332,79200.0
2010-06-09 11:35:00,56.05,56.16,56.0,56.11,98200.0,39.9261,40.0044,39.8905,39.9688,98200.0
2010-06-09 11:40:00,56.11,56.16,55.95,55.95,46800.0,39.9688,40.0044,39.8548,39.8548,46800.0
2010-06-09 11:45:00,55.95,55.99,55.78,55.8,76100.0,39.8548,39.8833,39.7337,39.748,76100.0
2010-06-09 11:50:00,55.81,55.85,55.71,55.84,57100.0,39.7551,39.7836,39.6839,39.7765,57100.0
2010-06-09 11:55:00,55.83,55.99,55.81,55.97,57200.0,39.7694,39.8833,39.7551,39.8691,57200.0
2010-06-09 12:00:00,55.98,56.09,55.97,55.99,54800.0,39.8762,39.9546,39.8691,39.8833,54800.0
2010-06-09 12:05:00,55.98,55.99,55.91,55.96,44500.0,39.8762,39.8833,39.8264,39.862,44500.0
2010-06-09 12:10:00,55.96,55.96,55.88,55.9,43100.0,39.862,39.862,39.805,39.8192,43100.0
2010-06-09 12:15:00,55.9,56.07,55.89,56.06,89000.0,39.8192,39.9403,39.8121,39.9332,89000.0
2010-06-09 12:20:00,56.07,56.15,56.01,56.15,36000.0,39.9403,39.9973,39.8976,39.9973,36000.0
2010-06-09 12:25:00,56.15,56.23,56.1,56.13,47300.0,39.9973,40.0543,39.9617,39.9831,47300.0
2010-06-09 12:30:00,56.12,56.13,55.92,55.92,26900.0,39.9759,39.9831,39.8335,39.8335,26900.0
2010-06-09 12:35:00,55.93,55.93,55.78,55.78,60300.0,39.8406,39.8406,39.7337,39.7337,60300.0
2010-06-09 12:40:00,55.78,55.79,55.7,55.73,37000.0,39.7337,39.7409,39.6768,39.6981,37000.0
2010-06-09 12:45:00,55.73,55.81,55.72,55.8,33600.0,39.6981,39.7551,39.691,39.748,33600.0
2010-06-09 12:50:00,55.81,55.81,55.71,55.72,41700.0,39.7551,39.7551,39.6839,39.691,41700.0
2010-06-09 12:55:00,55.72,55.73,55.62,55.67,60000.0,39.691,39.6981,39.6198,39.6554,60000.0
2010-06-09 13:00:00,55.67,55.72,55.66,55.7,49900.0,39.6554,39.691,39.6483,39.6768,49900.0
2010-06-09 13:05:00,55.69,55.72,55.66,55.7,52200.0,39.6696,39.691,39.6483,39.6768,52200.0
2010-06-09 13:10:00,55.7,55.7,55.6,55.62,53700.0,39.6768,39.6768,39.6055,39.6198,53700.0
2010-06-09 13:15:00,55.61,55.62,55.55,55.58,51400.0,39.6127,39.6198,39.5699,39.5913,51400.0
2010-06-09 13:20:00,55.58,55.6,55.52,55.53,64300.0,39.5913,39.6055,39.5485,39.5557,64300.0
2010-06-09 13:25:00,55.54,55.61,55.5,55.5,52600.0,39.5628,39.6127,39.5343,39.5343,52600.0
2010-06-09 13:30:00,55.5,55.52,55.39,55.42,76600.0,39.5343,39.5485,39.4559,39.4773,76600.0
2010-06-09 13:35:00,55.42,55.44,55.24,55.25,61600.0,39.4773,39.4916,39.3491,39.3562,61600.0
2010-06-09 13:40:00,55.25,55.43,55.24,55.42,81800.0,39.3562,39.4844,39.3491,39.4773,81800.0
2010-06-09 13:45:00,55.42,55.5,55.41,55.42,76800.0,39.4773,39.5343,39.4702,39.4773,76800.0
2010-06-09 13:50:00,55.41,55.5,55.4,55.46,35300.0,39.4702,39.5343,39.4631,39.5058,35300.0
2010-06-09 13:55:00,55.45,55.5,55.42,55.49,71800.0,39.4987,39.5343,39.4773,39.5272,71800.0
2010-06-09 14:00:00,55.5,55.57,55.44,55.49,76000.0,39.5343,39.5842,39.4916,39.5272,76000.0
2010-06-09 14:05:00,55.49,55.5,55.37,55.48,48600.0,39.5272,39.5343,39.4417,39.5201,48600.0
2010-06-09 14:10:00,55.47,55.55,55.42,55.55,53400.0,39.5129,39.5699,39.4773,39.5699,53400.0
2010-06-09 14:15:00,55.54,55.58,55.51,55.56,73600.0,39.5628,39.5913,39.5414,39.577,73600.0
2010-06-09 14:20:00,55.57,55.57,55.42,55.47,48300.0,39.5842,39.5842,39.4773,39.5129,48300.0
2010-06-09 14:25:00,55.47,55.55,55.42,55.54,69900.0,39.5129,39.5699,39.4773,39.5628,69900.0
2010-06-09 14:30:00,55.55,55.6,55.5,55.55,50700.0,39.5699,39.6055,39.5343,39.5699,50700.0
2010-06-09 14:35:00,55.56,55.62,55.52,55.57,46200.0,39.577,39.6198,39.5485,39.5842,46200.0
2010-06-09 14:40:00,55.57,55.58,55.39,55.42,63300.0,39.5842,39.5913,39.4559,39.4773,63300.0
2010-06-09 14:45:00,55.41,55.49,55.32,55.4,88500.0,39.4702,39.5272,39.4061,39.4631,88500.0
2010-06-09 14:50:00,55.4,55.46,55.31,55.33,50800.0,39.4631,39.5058,39.399,39.4132,50800.0
2010-06-09 14:55:00,55.32,55.4,55.22,55.24,82900.0,39.4061,39.4631,39.3348,39.3491,82900.0
2010-06-09 15:00:00,55.24,55.35,55.18,55.31,124000.0,39.3491,39.4274,39.3064,39.399,124000.0
2010-06-09 15:05:00,55.31,55.5,55.28,55.47,124500.0,39.399,39.5343,39.3776,39.5129,124500.0
2010-06-09 15:10:00,55.46,55.46,55.3,55.33,88000.0,39.5058,39.5058,39.3918,39.4132,88000.0
2010-06-09 15:15:00,55.33,55.4,55.23,55.31,140200.0,39.4132,39.4631,39.342,39.399,140200.0
2010-06-09 15:20:00,55.31,55.48,55.23,55.47,153800.0,39.399,39.5201,39.342,39.5129,153800.0
2010-06-09 15:25:00,55.48,55.51,55.35,55.37,127200.0,39.5201,39.5414,39.4274,39.4417,127200.0
2010-06-09 15:30:00,55.38,55.39,55.28,55.35,184300.0,39.4488,39.4559,39.3776,39.4274,184300.0
2010-06-09 15:35:00,55.35,55.48,55.3,55.46,373000.0,39.4274,39.5201,39.3918,39.5058,373000.0
2010-06-09 15:40:00,55.47,55.59,55.44,55.57,326400.0,39.5129,39.5984,39.4916,39.5842,326400.0
2010-06-09 15:45:00,55.57,55.63,55.52,55.6,327600.0,39.5842,39.6269,39.5485,39.6055,327600.0
2010-06-09 15:50:00,55.59,55.6,55.47,55.6,368200.0,39.5984,39.6055,39.5129,39.6055,368200.0
2010-06-09 15:55:00,55.6,55.76,55.59,55.68,586400.0,39.6055,39.7195,39.5984,39.6625,586400.0
2010-06-10 09:30:00,55.95,56.34,55.79,56.16,269000.0,39.8548,40.1327,39.7409,40.0044,269000.0
2010-06-10 09:35:00,56.16,56.57,56.07,56.15,231300.0,40.0044,40.2965,39.9403,39.9973,231300.0
2010-06-10 09:40:00,56.15,56.27,55.93,56.09,137000.0,39.9973,40.0828,39.8406,39.9546,137000.0
2010-06-10 09:45:00,56.08,56.1,55.83,55.94,156500.0,39.9474,39.9617,39.7694,39.8477,156500.0
2010-06-10 09:50:00,55.96,56.17,55.81,55.9,238400.0,39.862,40.0116,39.7551,39.8192,238400.0
2010-06-10 09:55:00,55.91,56.01,55.66,55.7,308400.0,39.8264,39.8976,39.6483,39.6768,308400.0
2010-06-10 10:00:00,55.7,55.89,55.5,55.54,209200.0,39.6768,39.8121,39.5343,39.5628,209200.0
2010-06-10 10:05:00,55.54,55.67,55.45,55.58,159400.0,39.5628,39.6554,39.4987,39.5913,159400.0
2010-06-10 10:10:00,55.58,55.8,55.56,55.64,143300.0,39.5913,39.748,39.577,39.634,143300.0
2010-06-10 10:15:00,55.65,55.66,55.45,55.51,86200.0,39.6411,39.6483,39.4987,39.5414,86200.0
2010-06-10 10:20:00,55.51,55.62,55.42,55.6,99500.0,39.5414,39.6198,39.4773,39.6055,99500.0
2010-06-10 10:25:00,55.59,55.64,55.5,55.6,72400.0,39.5984,39.634,39.5343,39.6055,72400.0
2010-06-10 10:30:00,55.59,55.73,55.45,55.7,55200.0,39.5984,39.6981,39.4987,39.6768,55200.0
2010-06-10 10:35:00,55.71,55.86,55.7,55.8,70900.0,39.6839,39.7907,39.6768,39.748,70900.0
2010-06-10 10:40:00,55.82,55.87,55.71,55.82,88800.0,39.7622,39.7979,39.6839,39.7622,88800.0
2010-06-10 10:45:00,55.83,55.83,55.72,55.82,51800.0,39.7694,39.7694,39.691,39.7622,51800.0
2010-06-10 10:50:00,55.82,56.0,55.76,55.94,108800.0,39.7622,39.8905,39.7195,39.8477,108800.0
2010-06-10 10:55:00,55.93,55.94,55.8,55.83,62100.0,39.8406,39.8477,39.748,39.7694,62100.0
2010-06-10 11:00:00,55.83,56.05,55.83,55.96,60700.0,39.7694,39.9261,39.7694,39.862,60700.0
2010-06-10 11:05:00,55.99,56.21,55.99,56.16,68300.0,39.8833,40.0401,39.8833,40.0044,68300.0
2010-06-10 11:10:00,56.16,56.36,56.16,56.28,115500.0,40.0044,40.1469,40.0044,40.0899,115500.0
2010-06-10 11:15:00,56.26,56.26,56.12,56.12,72300.0,40.0757,40.0757,39.9759,39.9759,72300.0
2010-06-10 11:20:00,56.12,56.34,56.07,56.2,56800.0,39.9759,40.1327,39.9403,40.0329,56800.0
2010-06-10 11:25:00,56.17,56.24,56.03,56.03,80600.0,40.0116,40.0614,39.9118,39.9118,80600.0
2010-06-10 11:30:00,56.02,56.07,55.98,56.0,32500.0,39.9047,39.9403,39.8762,39.8905,32500.0
2010-06-10 11:35:00,56.01,56.11,55.98,56.1,53100.0,39.8976,39.9688,39.8762,39.9617,53100.0
2010-06-10 11:40:00,56.09,56.12,55.95,56.05,35700.0,39.9546,39.9759,39.8548,39.9261,35700.0
2010-06-10 11:45:00,56.06,56.1,55.88,55.92,63700.0,39.9332,39.9617,39.805,39.8335,63700.0
2010-06-10 11:50:00,55.92,56.0,55.92,55.97,28000.0,39.8335,39.8905,39.8335,39.8691,28000.0
2010-06-10 11:55:00,55.97,56.01,55.94,55.99,29500.0,39.8691,39.8976,39.8477,39.8833,29500.0
2010-06-10 12:00:00,55.99,56.01,55.9,55.93,42300.0,39.8833,39.8976,39.8192,39.8406,42300.0
2010-06-10 12:05:00,55.94,56.0,55.93,55.93,41900.0,39.8477,39.8905,39.8406,39.8406,41900.0
2010-06-10 12:10:00,55.94,55.96,55.83,55.92,27800.0,39.8477,39.862,39.7694,39.8335,27800.0
2010-06-10 12:15:00,55.93,56.16,55.93,56.15,137800.0,39.8406,40.0044,39.8406,39.9973,137800.0
2010-06-10 12:20:00,56.16,56.34,56.16,56.29,101500.0,40.0044,40.1327,40.0044,40.097,101500.0
2010-06-10 12:25:00,56.28,56.35,56.23,56.34,55300.0,40.0899,40.1398,40.0543,40.1327,55300.0
2010-06-10 12:30:00,56.33,56.36,56.22,56.22,53100.0,40.1255,40.1469,40.0472,40.0472,53100.0
2010-06-10 12:35:00,56.21,56.23,56.13,56.18,40100.0,40.0401,40.0543,39.9831,40.0187,40100.0
2010-06-10 12:40:00,56.19,56.3,56.15,56.25,42600.0,40.0258,40.1042,39.9973,40.0685,42600.0
2010-06-10 12:45:00,56.24,56.29,56.19,56.25,50500.0,40.0614,40.097,40.0258,40.0685,50500.0
2010-06-10 12:50:00,56.24,56.29,56.2,56.22,56500.0,40.0614,40.097,40.0329,40.0472,56500.0
2010-06-10 12:55:00,56.21,56.3,56.18,56.28,36200.0,40.0401,40.1042,40.0187,40.0899,36200.0
2010-06-10 13:00:00,56.27,56.27,56.16,56.17,46500.0,40.0828,40.0828,40.0044,40.0116,46500.0
2010-06-10 13:05:00,56.18,56.27,56.16,56.23,57800.0,40.0187,40.0828,40.0044,40.0543,57800.0
2010-06-10 13:10:00,56.22,56.38,56.21,56.31,73700.0,40.0472,40.1611,40.0401,40.1113,73700.0
2010-06-10 13:15:00,56.33,56.33,56.26,56.28,69400.0,40.1255,40.1255,40.0757,40.0899,69400.0
2010-06-10 13:20:00,56.28,56.29,56.24,56.29,35000.0,40.0899,40.097,40.0614,40.097,35000.0
2010-06-10 13:25:00,56.29,56.34,56.21,56.21,92700.0,40.097,40.1327,40.0401,40.0401,92700.0
2010-06-10 13:30:00,56.22,56.25,56.16,56.16,46800.0,40.0472,40.0685,40.0044,40.0044,46800.0
2010-06-10 13:35:00,56.16,56.21,56.12,56.12,31700.0,40.0044,40.0401,39.9759,39.9759,31700.0
2010-06-10 13:40:00,56.13,56.13,55.99,55.99,52500.0,39.9831,39.9831,39.8833,39.8833,52500.0
2010-06-10 13:45:00,56.0,56.06,55.95,56.04,60400.0,39.8905,39.9332,39.8548,39.919,60400.0
2010-06-10 13:50:00,56.03,56.04,55.9,55.98,61000.0,39.9118,39.919,39.8192,39.8762,61000.0
2010-06-10 13:55:00,55.97,55.97,55.88,55.9,37300.0,39.8691,39.8691,39.805,39.8192,37300.0
2010-06-10 14:00:00,55.91,55.93,55.84,55.91,25600.0,39.8264,39.8406,39.7765,39.8264,25600.0
2010-06-10 14:05:00,55.91,55.92,55.82,55.84,26900.0,39.8264,39.8335,39.7622,39.7765,26900.0
2010-06-10 14:10:00,55.84,56.04,55.84,56.01,64800.0,39.7765,39.919,39.7765,39.8976,64800.0
2010-06-10 14:15:00,56.01,56.05,55.97,56.01,31700.0,39.8976,39.9261,39.8691,39.8976,31700.0
2010-06-10 14:20:00,56.02,56.1,56.0,56.1,30400.0,39.9047,39.9617,39.8905,39.9617,30400.0
2010-06-10 14:25:00,56.09,56.14,56.06,56.08,19100.0,39.9546,39.9902,39.9332,39.9474,19100.0
2010-06-10 14:30:00,56.09,56.15,56.09,56.1,27600.0,39.9546,39.9973,39.9546,39.9617,27600.0
2010-06-10 14:35:00,56.1,56.14,56.07,56.1,30400.0,39.9617,39.9902,39.9403,39.9617,30400.0
2010-06-10 14:40:00,56.11,56.24,56.1,56.23,40500.0,39.9688,40.0614,39.9617,40.0543,40500.0
2010-06-10 14:45:00,56.24,56.24,56.15,56.21,48700.0,40.0614,40.0614,39.9973,40.0401,48700.0
2010-06-10 14:50:00,56.22,56.28,56.19,56.21,54600.0,40.0472,40.0899,40.0258,40.0401,54600.0
2010-06-10 14:55:00,56.21,56.23,56.13,56.14,30700.0,40.0401,40.0543,39.9831,39.9902,30700.0
2010-06-10 15:00:00,56.14,56.19,56.09,56.09,45500.0,39.9902,40.0258,39.9546,39.9546,45500.0
2010-06-10 15:05:00,56.08,56.26,56.08,56.21,57500.0,39.9474,40.0757,39.9474,40.0401,57500.0
2010-06-10 15:10:00,56.22,56.22,56.14,56.18,36500.0,40.0472,40.0472,39.9902,40.0187,36500.0
2010-06-10 15:15:00,56.18,56.3,56.18,56.29,48400.0,40.0187,40.1042,40.0187,40.097,48400.0
2010-06-10 15:20:00,56.29,56.33,56.26,56.28,80500.0,40.097,40.1255,40.0757,40.0899,80500.0
2010-06-10 15:25:00,56.27,56.32,56.27,56.29,59200.0,40.0828,40.1184,40.0828,40.097,59200.0
2010-06-10 15:30:00,56.3,56.35,56.27,56.3,71000.0,40.1042,40.1398,40.0828,40.1042,71000.0
2010-06-10 15:35:00,56.3,56.34,56.29,56.3,73000.0,40.1042,40.1327,40.097,40.1042,73000.0
2010-06-10 15:40:00,56.29,56.34,56.29,56.32,110500.0,40.097,40.1327,40.097,40.1184,110500.0
2010-06-10 15:45:00,56.32,56.32,56.25,56.25,188400.0,40.1184,40.1184,40.0685,40.0685,188400.0
2010-06-10 15:50:00,56.24,56.26,56.12,56.16,361900.0,40.0614,40.0757,39.9759,40.0044,361900.0
2010-06-10 15:55:00,56.16,56.17,56.05,56.12,629800.0,40.0044,40.0116,39.9261,39.9759,629800.0
2010-06-11 09:30:00,56.37,56.66,56.14,56.51,266700.0,40.2254,40.4324,40.0613,40.3253,266700.0
2010-06-11 09:35:00,56.52,56.58,56.36,56.52,153900.0,40.3324,40.3753,40.2183,40.3324,153900.0
2010-06-11 09:40:00,56.55,56.55,56.01,56.06,125100.0,40.3539,40.3539,39.9685,40.0042,125100.0
2010-06-11 09:45:00,56.06,56.26,56.03,56.1,135700.0,40.0042,40.1469,39.9828,40.0327,135700.0
2010-06-11 09:50:00,56.11,56.31,56.1,56.29,77600.0,40.0399,40.1826,40.0327,40.1683,77600.0
2010-06-11 09:55:00,56.28,56.35,56.03,56.11,83600.0,40.1612,40.2111,39.9828,40.0399,83600.0
2010-06-11 10:00:00,56.13,56.13,55.91,56.07,80400.0,40.0541,40.0541,39.8972,40.0113,80400.0
2010-06-11 10:05:00,56.07,56.18,55.96,56.17,109700.0,40.0113,40.0898,39.9328,40.0827,109700.0
2010-06-11 10:10:00,56.18,56.18,56.06,56.09,74900.0,40.0898,40.0898,40.0042,40.0256,74900.0
2010-06-11 10:15:00,56.08,56.12,56.0,56.09,64500.0,40.0185,40.047,39.9614,40.0256,64500.0
2010-06-11 10:20:00,56.08,56.28,56.05,56.2,94600.0,40.0185,40.1612,39.9971,40.1041,94600.0
2010-06-11 10:25:00,56.19,56.19,56.05,56.06,51100.0,40.097,40.097,39.9971,40.0042,51100.0
2010-06-11 10:30:00,56.07,56.12,55.92,55.96,67900.0,40.0113,40.047,39.9043,39.9328,67900.0
2010-06-11 10:35:00,55.96,56.03,55.94,55.97,41500.0,39.9328,39.9828,39.9186,39.94,41500.0
2010-06-11 10:40:00,55.98,56.02,55.94,55.99,39000.0,39.9471,39.9757,39.9186,39.9542,39000.0
2010-06-11 10:45:00,56.01,56.06,55.93,56.02,43800.0,39.9685,40.0042,39.9114,39.9757,43800.0
2010-06-11 10:50:00,56.02,56.03,55.83,55.85,63600.0,39.9757,39.9828,39.8401,39.8543,63600.0
2010-06-11 10:55:00,55.85,55.89,55.74,55.84,62600.0,39.8543,39.8829,39.7758,39.8472,62600.0
2010-06-11 11:00:00,55.85,55.96,55.82,55.95,44300.0,39.8543,39.9328,39.8329,39.9257,44300.0
2010-06-11 11:05:00,55.94,55.94,55.83,55.87,91500.0,39.9186,39.9186,39.8401,39.8686,91500.0
2010-06-11 11:10:00,55.86,55.94,55.81,55.92,86700.0,39.8615,39.9186,39.8258,39.9043,86700.0
2010-06-11 11:15:00,55.91,55.97,55.85,55.94,67300.0,39.8972,39.94,39.8543,39.9186,67300.0
2010-06-11 11:20:00,55.94,56.03,55.89,55.93,75500.0,39.9186,39.9828,39.8829,39.9114,75500.0
2010-06-11 11:25:00,55.93,56.0,55.92,55.95,57700.0,39.9114,39.9614,39.9043,39.9257,57700.0
2010-06-11 11:30:00,55.95,55.99,55.91,55.98,52500.0,39.9257,39.9542,39.8972,39.9471,52500.0
2010-06-11 11:35:00,55.97,56.0,55.94,55.97,43100.0,39.94,39.9614,39.9186,39.94,43100.0
2010-06-11 11:40:00,55.96,55.99,55.94,55.98,40600.0,39.9328,39.9542,39.9186,39.9471,40600.0
2010-06-11 11:45:00,55.97,56.09,55.94,56.03,54100.0,39.94,40.0256,39.9186,39.9828,54100.0
2010-06-11 11:50:00,56.04,56.15,56.03,56.09,41000.0,39.9899,40.0684,39.9828,40.0256,41000.0
2010-06-11 11:55:00,56.07,56.07,55.97,56.02,54500.0,40.0113,40.0113,39.94,39.9757,54500.0
2010-06-11 12:00:00,56.03,56.08,55.92,55.99,64500.0,39.9828,40.0185,39.9043,39.9542,64500.0
2010-06-11 12:05:00,55.98,56.05,55.97,56.01,47100.0,39.9471,39.9971,39.94,39.9685,47100.0
2010-06-11 12:10:00,56.02,56.04,55.98,56.04,29700.0,39.9757,39.9899,39.9471,39.9899,29700.0
2010-06-11 12:15:00,56.03,56.05,55.98,55.99,20300.0,39.9828,39.9971,39.9471,39.9542,20300.0
2010-06-11 12:20:00,55.98,56.02,55.94,55.98,33400.0,39.9471,39.9757,39.9186,39.9471,33400.0
2010-06-11 12:25:00,55.98,55.98,55.87,55.9,41500.0,39.9471,39.9471,39.8686,39.89,41500.0
2010-06-11 12:30:00,55.9,56.02,55.85,56.01,45400.0,39.89,39.9757,39.8543,39.9685,45400.0
2010-06-11 12:35:00,56.01,56.09,56.01,56.06,41700.0,39.9685,40.0256,39.9685,40.0042,41700.0
2010-06-11 12:40:00,56.06,56.21,56.05,56.14,52200.0,40.0042,40.1112,39.9971,40.0613,52200.0
2010-06-11 12:45:00,56.15,56.2,56.13,56.17,44300.0,40.0684,40.1041,40.0541,40.0827,44300.0
2010-06-11 12:50:00,56.18,56.19,56.12,56.17,41200.0,40.0898,40.097,40.047,40.0827,41200.0
2010-06-11 12:55:00,56.17,56.18,56.03,56.03,41900.0,40.0827,40.0898,39.9828,39.9828,41900.0
2010-06-11 13:00:00,56.03,56.07,56.0,56.04,37500.0,39.9828,40.0113,39.9614,39.9899,37500.0
2010-06-11 13:05:00,56.04,56.1,56.03,56.04,29200.0,39.9899,40.0327,39.9828,39.9899,29200.0
2010-06-11 13:10:00,56.04,56.05,55.96,55.98,45300.0,39.9899,39.9971,39.9328,39.9471,45300.0
2010-06-11 13:15:00,55.97,56.06,55.97,56.04,25500.0,39.94,40.0042,39.94,39.9899,25500.0
2010-06-11 13:20:00,56.04,56.06,56.01,56.04,34800.0,39.9899,40.0042,39.9685,39.9899,34800.0
2010-06-11 13:25:00,56.03,56.1,56.02,56.09,26100.0,39.9828,40.0327,39.9757,40.0256,26100.0
2010-06-11 13:30:00,56.09,56.13,56.02,56.04,19400.0,40.0256,40.0541,39.9757,39.9899,19400.0
2010-06-11 13:35:00,56.05,56.11,56.03,56.09,44200.0,39.9971,40.0399,39.9828,40.0256,44200.0
2010-06-11 13:40:00,56.09,56.09,56.02,56.03,16800.0,40.0256,40.0256,39.9757,39.9828,16800.0
2010-06-11 13:45:00,56.04,56.05,55.94,55.96,36300.0,39.9899,39.9971,39.9186,39.9328,36300.0
2010-06-11 13:50:00,55.96,56.0,55.94,55.95,15300.0,39.9328,39.9614,39.9186,39.9257,15300.0
2010-06-11 13:55:00,55.96,56.05,55.96,55.98,12900.0,39.9328,39.9971,39.9328,39.9471,12900.0
2010-06-11 14:00:00,55.98,56.09,55.96,56.09,21400.0,39.9471,40.0256,39.9328,40.0256,21400.0
2010-06-11 14:05:00,56.08,56.12,56.05,56.09,26100.0,40.0185,40.047,39.9971,40.0256,26100.0
2010-06-11 14:10:00,56.1,56.15,56.06,56.06,32100.0,40.0327,40.0684,40.0042,40.0042,32100.0
2010-06-11 14:15:00,56.07,56.11,55.97,56.02,39400.0,40.0113,40.0399,39.94,39.9757,39400.0
2010-06-11 14:20:00,56.01,56.05,55.99,56.02,31900.0,39.9685,39.9971,39.9542,39.9757,31900.0
2010-06-11 14:25:00,56.02,56.03,55.97,56.01,25600.0,39.9757,39.9828,39.94,39.9685,25600.0
2010-06-11 14:30:00,56.01,56.03,55.95,55.96,30500.0,39.9685,39.9828,39.9257,39.9328,30500.0
2010-06-11 14:35:00,55.95,55.96,55.9,55.91,34600.0,39.9257,39.9328,39.89,39.8972,34600.0
2010-06-11 14:40:00,55.9,55.99,55.9,55.99,18300.0,39.89,39.9542,39.89,39.9542,18300.0
2010-06-11 14:45:00,55.98,56.07,55.98,56.03,35500.0,39.9471,40.0113,39.9471,39.9828,35500.0
2010-06-11 14:50:00,56.03,56.04,55.94,55.96,35200.0,39.9828,39.9899,39.9186,39.9328,35200.0
2010-06-11 14:55:00,55.96,56.01,55.93,55.98,24300.0,39.9328,39.9685,39.9114,39.9471,24300.0
2010-06-11 15:00:00,55.98,56.05,55.98,56.02,27700.0,39.9471,39.9971,39.9471,39.9757,27700.0
2010-06-11 15:05:00,56.02,56.03,55.96,56.01,62100.0,39.9757,39.9828,39.9328,39.9685,62100.0
2010-06-11 15:10:00,56.01,56.03,55.97,56.02,31800.0,39.9685,39.9828,39.94,39.9757,31800.0
2010-06-11 15:15:00,56.01,56.05,55.99,56.01,22800.0,39.9685,39.9971,39.9542,39.9685,22800.0
2010-06-11 15:20:00,56.02,56.04,55.99,56.0,51000.0,39.9757,39.9899,39.9542,39.9614,51000.0
2010-06-11 15:25:00,56.01,56.09,56.01,56.05,66000.0,39.9685,40.0256,39.9685,39.9971,66000.0
2010-06-11 15:30:00,56.04,56.08,56.03,56.05,43400.0,39.9899,40.0185,39.9828,39.9971,43400.0
2010-06-11 15:35:00,56.05,56.14,56.05,56.13,111900.0,39.9971,40.0613,39.9971,40.0541,111900.0
2010-06-11 15:40:00,56.12,56.17,56.11,56.15,106400.0,40.047,40.0827,40.0399,40.0684,106400.0
2010-06-11 15:45:00,56.15,56.23,56.13,56.2,126100.0,40.0684,40.1255,40.0541,40.1041,126100.0
2010-06-11 15:50:00,56.21,56.21,56.11,56.19,130100.0,40.1112,40.1112,40.0399,40.097,130100.0
2010-06-11 15:55:00,56.18,56.26,56.17,56.23,206000.0,40.0898,40.1469,40.0827,40.1255,206000.0
2010-06-14 09:30:00,55.44,55.83,55.43,55.8,214000.0,39.5618,39.8401,39.5546,39.8187,214000.0
2010-06-14 09:35:00,55.8,56.01,55.5,55.55,259600.0,39.8187,39.9685,39.6046,39.6403,259600.0
2010-06-14 09:40:00,55.53,55.77,55.43,55.62,165200.0,39.626,39.7973,39.5546,39.6902,165200.0
2010-06-14 09:45:00,55.62,55.67,55.52,55.6,149500.0,39.6902,39.7259,39.6189,39.6759,149500.0
2010-06-14 09:50:00,55.6,55.71,55.59,55.6,103000.0,39.6759,39.7544,39.6688,39.6759,103000.0
2010-06-14 09:55:00,55.59,55.6,55.32,55.46,204800.0,39.6688,39.6759,39.4761,39.576,204800.0
2010-06-14 10:00:00,55.47,55.47,55.25,55.26,99300.0,39.5832,39.5832,39.4262,39.4333,99300.0
2010-06-14 10:05:00,55.26,55.4,55.18,55.4,161100.0,39.4333,39.5332,39.3762,39.5332,161100.0
2010-06-14 10:10:00,55.38,55.45,55.08,55.09,166600.0,39.5189,39.5689,39.3049,39.312,166600.0
2010-06-14 10:15:00,55.08,55.2,55.01,55.18,186400.0,39.3049,39.3905,39.2549,39.3762,186400.0
2010-06-14 10:20:00,55.17,55.17,54.92,55.0,133500.0,39.3691,39.3691,39.1907,39.2478,133500.0
2010-06-14 10:25:00,55.01,55.11,54.97,55.1,78700.0,39.2549,39.3263,39.2264,39.3191,78700.0
2010-06-14 10:30:00,55.09,55.17,55.06,55.13,66400.0,39.312,39.3691,39.2906,39.3405,66400.0
2010-06-14 10:35:00,55.14,55.16,55.08,55.15,35800.0,39.3477,39.362,39.3049,39.3548,35800.0
2010-06-14 10:40:00,55.15,55.18,55.04,55.06,107900.0,39.3548,39.3762,39.2763,39.2906,107900.0
2010-06-14 10:45:00,55.06,55.07,54.95,55.04,71000.0,39.2906,39.2977,39.2121,39.2763,71000.0
2010-06-14 10:50:00,55.03,55.05,54.89,54.92,81100.0,39.2692,39.2835,39.1693,39.1907,81100.0
2010-06-14 10:55:00,54.91,55.03,54.9,55.03,180100.0,39.1836,39.2692,39.1764,39.2692,180100.0
2010-06-14 11:00:00,55.02,55.04,54.97,55.03,98200.0,39.2621,39.2763,39.2264,39.2692,98200.0
2010-06-14 11:05:00,55.04,55.04,54.88,54.92,74000.0,39.2763,39.2763,39.1622,39.1907,74000.0
2010-06-14 11:10:00,54.94,54.94,54.77,54.82,126300.0,39.205,39.205,39.0837,39.1193,126300.0
2010-06-14 11:15:00,54.82,54.95,54.81,54.93,63800.0,39.1193,39.2121,39.1122,39.1978,63800.0
2010-06-14 11:20:00,54.93,55.04,54.93,55.01,72700.0,39.1978,39.2763,39.1978,39.2549,72700.0
2010-06-14 11:25:00,55.01,55.03,54.95,54.97,66200.0,39.2549,39.2692,39.2121,39.2264,66200.0
2010-06-14 11:30:00,54.98,55.0,54.93,54.97,46600.0,39.2335,39.2478,39.1978,39.2264,46600.0
2010-06-14 11:35:00,54.97,55.01,54.95,54.96,38400.0,39.2264,39.2549,39.2121,39.2192,38400.0
2010-06-14 11:40:00,54.96,54.96,54.84,54.85,47300.0,39.2192,39.2192,39.1336,39.1407,47300.0
2010-06-14 11:45:00,54.86,55.0,54.85,54.98,72900.0,39.1479,39.2478,39.1407,39.2335,72900.0
2010-06-14 11:50:00,54.97,54.99,54.91,54.99,39000.0,39.2264,39.2406,39.1836,39.2406,39000.0
2010-06-14 11:55:00,54.99,55.02,54.91,54.91,75900.0,39.2406,39.2621,39.1836,39.1836,75900.0
2010-06-14 12:00:00,54.91,54.97,54.86,54.86,45500.0,39.1836,39.2264,39.1479,39.1479,45500.0
2010-06-14 12:05:00,54.87,54.92,54.82,54.89,93600.0,39.155,39.1907,39.1193,39.1693,93600.0
2010-06-14 12:10:00,54.9,55.04,54.9,55.02,119000.0,39.1764,39.2763,39.1764,39.2621,119000.0
2010-06-14 12:15:00,55.02,55.02,54.98,54.99,56500.0,39.2621,39.2621,39.2335,39.2406,56500.0
2010-06-14 12:20:00,54.99,55.01,54.93,54.96,47700.0,39.2406,39.2549,39.1978,39.2192,47700.0
2010-06-14 12:25:00,54.96,55.02,54.96,55.02,34300.0,39.2192,39.2621,39.2192,39.2621,34300.0
2010-06-14 12:30:00,55.01,55.07,54.98,55.06,69700.0,39.2549,39.2977,39.2335,39.2906,69700.0
2010-06-14 12:35:00,55.05,55.06,55.01,55.03,36500.0,39.2835,39.2906,39.2549,39.2692,36500.0
2010-06-14 12:40:00,55.02,55.03,54.95,54.99,41000.0,39.2621,39.2692,39.2121,39.2406,41000.0
2010-06-14 12:45:00,54.99,55.03,54.96,54.97,21700.0,39.2406,39.2692,39.2192,39.2264,21700.0
2010-06-14 12:50:00,54.98,54.98,54.9,54.93,29700.0,39.2335,39.2335,39.1764,39.1978,29700.0
2010-06-14 12:55:00,54.93,55.01,54.89,54.93,47600.0,39.1978,39.2549,39.1693,39.1978,47600.0
2010-06-14 13:00:00,54.92,54.97,54.9,54.94,36800.0,39.1907,39.2264,39.1764,39.205,36800.0
2010-06-14 13:05:00,54.93,54.99,54.85,54.97,135900.0,39.1978,39.2406,39.1407,39.2264,135900.0
2010-06-14 13:10:00,54.97,55.1,54.94,55.1,99900.0,39.2264,39.3191,39.205,39.3191,99900.0
2010-06-14 13:15:00,55.1,55.21,55.07,55.15,176500.0,39.3191,39.3976,39.2977,39.3548,176500.0
2010-06-14 13:20:00,55.15,55.31,55.09,55.3,145200.0,39.3548,39.469,39.312,39.4619,145200.0
2010-06-14 13:25:00,55.3,55.32,55.22,55.24,45400.0,39.4619,39.4761,39.4048,39.419,45400.0
2010-06-14 13:30:00,55.23,55.25,55.18,55.24,40500.0,39.4119,39.4262,39.3762,39.419,40500.0
2010-06-14 13:35:00,55.25,55.29,55.22,55.23,30200.0,39.4262,39.4547,39.4048,39.4119,30200.0
2010-06-14 13:40:00,55.22,55.23,55.14,55.14,32500.0,39.4048,39.4119,39.3477,39.3477,32500.0
2010-06-14 13:45:00,55.15,55.16,55.04,55.04,47300.0,39.3548,39.362,39.2763,39.2763,47300.0
2010-06-14 13:50:00,55.03,55.1,55.02,55.05,71700.0,39.2692,39.3191,39.2621,39.2835,71700.0
2010-06-14 13:55:00,55.05,55.07,54.99,55.0,41600.0,39.2835,39.2977,39.2406,39.2478,41600.0
2010-06-14 14:00:00,55.0,55.01,54.88,54.88,86600.0,39.2478,39.2549,39.1622,39.1622,86600.0
2010-06-14 14:05:00,54.87,55.0,54.87,54.96,84100.0,39.155,39.2478,39.155,39.2192,84100.0
2010-06-14 14:10:00,54.96,55.05,54.93,54.94,80000.0,39.2192,39.2835,39.1978,39.205,80000.0
2010-06-14 14:15:00,54.94,54.95,54.85,54.91,100200.0,39.205,39.2121,39.1407,39.1836,100200.0
2010-06-14 14:20:00,54.91,55.12,54.9,55.11,180500.0,39.1836,39.3334,39.1764,39.3263,180500.0
2010-06-14 14:25:00,55.11,55.21,55.03,55.21,112400.0,39.3263,39.3976,39.2692,39.3976,112400.0
2010-06-14 14:30:00,55.2,55.23,55.12,55.23,86800.0,39.3905,39.4119,39.3334,39.4119,86800.0
2010-06-14 14:35:00,55.23,55.25,55.14,55.17,47200.0,39.4119,39.4262,39.3477,39.3691,47200.0
2010-06-14 14:40:00,55.17,55.17,55.1,55.12,50300.0,39.3691,39.3691,39.3191,39.3334,50300.0
2010-06-14 14:45:00,55.13,55.22,55.12,55.18,47300.0,39.3405,39.4048,39.3334,39.3762,47300.0
2010-06-14 14:50:00,55.18,55.19,55.11,55.15,31100.0,39.3762,39.3834,39.3263,39.3548,31100.0
2010-06-14 14:55:00,55.15,55.18,55.14,55.18,37700.0,39.3548,39.3762,39.3477,39.3762,37700.0
2010-06-14 15:00:00,55.18,55.25,55.17,55.21,60600.0,39.3762,39.4262,39.3691,39.3976,60600.0
2010-06-14 15:05:00,55.2,55.3,55.19,55.3,97100.0,39.3905,39.4619,39.3834,39.4619,97100.0
2010-06-14 15:10:00,55.29,55.3,55.26,55.26,45100.0,39.4547,39.4619,39.4333,39.4333,45100.0
2010-06-14 15:15:00,55.26,55.3,55.25,55.27,45500.0,39.4333,39.4619,39.4262,39.4405,45500.0
2010-06-14 15:20:00,55.26,55.28,55.17,55.2,49800.0,39.4333,39.4476,39.3691,39.3905,49800.0
2010-06-14 15:25:00,55.2,55.21,55.1,55.12,80000.0,39.3905,39.3976,39.3191,39.3334,80000.0
2010-06-14 15:30:00,55.12,55.12,54.99,55.01,68600.0,39.3334,39.3334,39.2406,39.2549,68600.0
2010-06-14 15:35:00,55.02,55.03,54.87,54.91,105300.0,39.2621,39.2692,39.155,39.1836,105300.0
2010-06-14 15:40:00,54.91,54.97,54.89,54.96,110100.0,39.1836,39.2264,39.1693,39.2192,110100.0
2010-06-14 15:45:00,54.96,55.04,54.96,55.0,182600.0,39.2192,39.2763,39.2192,39.2478,182600.0
2010-06-14 15:50:00,54.99,55.0,54.87,54.96,181500.0,39.2406,39.2478,39.155,39.2192,181500.0
2010-06-14 15:55:00,54.97,55.0,54.96,55.0,311300.0,39.2264,39.2478,39.2192,39.2478,311300.0
2010-06-15 09:30:00,55.35,55.45,55.18,55.35,167400.0,39.4975,39.5689,39.3762,39.4975,167400.0
2010-06-15 09:35:00,55.33,55.38,55.18,55.18,76200.0,39.4833,39.5189,39.3762,39.3762,76200.0
2010-06-15 09:40:00,55.18,55.35,55.13,55.31,88300.0,39.3762,39.4975,39.3405,39.469,88300.0
2010-06-15 09:45:00,55.31,55.35,55.13,55.3,134700.0,39.469,39.4975,39.3405,39.4619,134700.0
2010-06-15 09:50:00,55.31,55.35,55.16,55.21,84400.0,39.469,39.4975,39.362,39.3976,84400.0
2010-06-15 09:55:00,55.2,55.3,55.18,55.24,42500.0,39.3905,39.4619,39.3762,39.419,42500.0
2010-06-15 10:00:00,55.25,55.42,55.24,55.37,116200.0,39.4262,39.5475,39.419,39.5118,116200.0
2010-06-15 10:05:00,55.37,55.45,55.33,55.38,77100.0,39.5118,39.5689,39.4833,39.5189,77100.0
2010-06-15 10:10:00,55.39,55.5,55.34,55.44,72400.0,39.5261,39.6046,39.4904,39.5618,72400.0
2010-06-15 10:15:00,55.44,55.47,55.4,55.43,32000.0,39.5618,39.5832,39.5332,39.5546,32000.0
2010-06-15 10:20:00,55.43,55.59,55.42,55.51,116900.0,39.5546,39.6688,39.5475,39.6117,116900.0
2010-06-15 10:25:00,55.52,55.66,55.51,55.59,84100.0,39.6189,39.7188,39.6117,39.6688,84100.0
2010-06-15 10:30:00,55.59,55.73,55.56,55.73,64700.0,39.6688,39.7687,39.6474,39.7687,64700.0
2010-06-15 10:35:00,55.72,55.87,55.72,55.8,53200.0,39.7616,39.8686,39.7616,39.8187,53200.0
2010-06-15 10:40:00,55.8,55.82,55.75,55.8,41900.0,39.8187,39.8329,39.783,39.8187,41900.0
2010-06-15 10:45:00,55.8,55.84,55.76,55.82,85600.0,39.8187,39.8472,39.7901,39.8329,85600.0
2010-06-15 10:50:00,55.83,55.83,55.78,55.79,44600.0,39.8401,39.8401,39.8044,39.8115,44600.0
2010-06-15 10:55:00,55.79,55.83,55.76,55.8,27400.0,39.8115,39.8401,39.7901,39.8187,27400.0
2010-06-15 11:00:00,55.8,55.86,55.77,55.77,29900.0,39.8187,39.8615,39.7973,39.7973,29900.0
2010-06-15 11:05:00,55.78,55.85,55.72,55.73,57500.0,39.8044,39.8543,39.7616,39.7687,57500.0
2010-06-15 11:10:00,55.72,55.74,55.63,55.69,27000.0,39.7616,39.7758,39.6973,39.7402,27000.0
2010-06-15 11:15:00,55.68,55.73,55.65,55.71,25400.0,39.733,39.7687,39.7116,39.7544,25400.0
2010-06-15 11:20:00,55.71,55.77,55.69,55.75,87600.0,39.7544,39.7973,39.7402,39.783,87600.0
2010-06-15 11:25:00,55.74,55.79,55.69,55.71,54700.0,39.7758,39.8115,39.7402,39.7544,54700.0
2010-06-15 11:30:00,55.7,55.79,55.65,55.78,96000.0,39.7473,39.8115,39.7116,39.8044,96000.0
2010-06-15 11:35:00,55.78,55.92,55.75,55.89,60400.0,39.8044,39.9043,39.783,39.8829,60400.0
2010-06-15 11:40:00,55.89,55.99,55.89,55.97,74500.0,39.8829,39.9542,39.8829,39.94,74500.0
2010-06-15 11:45:00,55.97,56.0,55.95,55.97,119100.0,39.94,39.9614,39.9257,39.94,119100.0
2010-06-15 11:50:00,55.98,56.12,55.97,56.08,170300.0,39.9471,40.047,39.94,40.0185,170300.0
2010-06-15 11:55:00,56.09,56.16,56.06,56.14,124200.0,40.0256,40.0756,40.0042,40.0613,124200.0
2010-06-15 12:00:00,56.14,56.19,56.14,56.18,82000.0,40.0613,40.097,40.0613,40.0898,82000.0
2010-06-15 12:05:00,56.18,56.22,56.16,56.19,62800.0,40.0898,40.1184,40.0756,40.097,62800.0
2010-06-15 12:10:00,56.19,56.27,56.18,56.26,71300.0,40.097,40.154,40.0898,40.1469,71300.0
2010-06-15 12:15:00,56.26,56.28,56.2,56.25,109900.0,40.1469,40.1612,40.1041,40.1398,109900.0
2010-06-15 12:20:00,56.25,56.27,56.22,56.24,61700.0,40.1398,40.154,40.1184,40.1326,61700.0
2010-06-15 12:25:00,56.24,56.25,56.2,56.22,59400.0,40.1326,40.1398,40.1041,40.1184,59400.0
2010-06-15 12:30:00,56.2,56.25,56.2,56.25,34300.0,40.1041,40.1398,40.1041,40.1398,34300.0
2010-06-15 12:35:00,56.25,56.34,56.24,56.3,83400.0,40.1398,40.204,40.1326,40.1755,83400.0
2010-06-15 12:40:00,56.3,56.31,56.25,56.27,56900.0,40.1755,40.1826,40.1398,40.154,56900.0
2010-06-15 12:45:00,56.27,56.28,56.24,56.26,60900.0,40.154,40.1612,40.1326,40.1469,60900.0
2010-06-15 12:50:00,56.26,56.3,56.26,56.29,44700.0,40.1469,40.1755,40.1469,40.1683,44700.0
2010-06-15 12:55:00,56.28,56.35,56.28,56.33,89300.0,40.1612,40.2111,40.1612,40.1969,89300.0
2010-06-15 13:00:00,56.34,56.36,56.3,56.34,46100.0,40.204,40.2183,40.1755,40.204,46100.0
2010-06-15 13:05:00,56.35,56.4,56.3,56.35,60200.0,40.2111,40.2468,40.1755,40.2111,60200.0
2010-06-15 13:10:00,56.36,56.42,56.34,56.39,50700.0,40.2183,40.2611,40.204,40.2397,50700.0
2010-06-15 13:15:00,56.39,56.46,56.38,56.44,103400.0,40.2397,40.2896,40.2325,40.2754,103400.0
2010-06-15 13:20:00,56.42,56.45,56.4,56.43,63000.0,40.2611,40.2825,40.2468,40.2682,63000.0
2010-06-15 13:25:00,56.42,56.44,56.39,56.4,34100.0,40.2611,40.2754,40.2397,40.2468,34100.0
2010-06-15 13:30:00,56.41,56.42,56.37,56.4,53600.0,40.254,40.2611,40.2254,40.2468,53600.0
2010-06-15 13:35:00,56.4,56.44,56.39,56.4,36900.0,40.2468,40.2754,40.2397,40.2468,36900.0
2010-06-15 13:40:00,56.4,56.44,56.4,56.42,26300.0,40.2468,40.2754,40.2468,40.2611,26300.0
2010-06-15 13:45:00,56.42,56.44,56.39,56.42,34100.0,40.2611,40.2754,40.2397,40.2611,34100.0
2010-06-15 13:50:00,56.42,56.46,56.4,56.45,50200.0,40.2611,40.2896,40.2468,40.2825,50200.0
2010-06-15 13:55:00,56.45,56.52,56.45,56.52,48900.0,40.2825,40.3324,40.2825,40.3324,48900.0
2010-06-15 14:00:00,56.52,56.54,56.49,56.53,41500.0,40.3324,40.3467,40.311,40.3396,41500.0
2010-06-15 14:05:00,56.52,56.53,56.48,56.49,63000.0,40.3324,40.3396,40.3039,40.311,63000.0
2010-06-15 14:10:00,56.5,56.5,56.43,56.45,52600.0,40.3182,40.3182,40.2682,40.2825,52600.0
2010-06-15 14:15:00,56.44,56.47,56.41,56.41,65600.0,40.2754,40.2968,40.254,40.254,65600.0
2010-06-15 14:20:00,56.42,56.45,56.38,56.38,70300.0,40.2611,40.2825,40.2325,40.2325,70300.0
2010-06-15 14:25:00,56.38,56.39,56.3,56.3,73700.0,40.2325,40.2397,40.1755,40.1755,73700.0
2010-06-15 14:30:00,56.3,56.31,56.26,56.26,62200.0,40.1755,40.1826,40.1469,40.1469,62200.0
2010-06-15 14:35:00,56.26,56.35,56.25,56.31,79200.0,40.1469,40.2111,40.1398,40.1826,79200.0
2010-06-15 14:40:00,56.31,56.32,56.24,56.27,84200.0,40.1826,40.1897,40.1326,40.154,84200.0
2010-06-15 14:45:00,56.26,56.27,56.2,56.21,69900.0,40.1469,40.154,40.1041,40.1112,69900.0
2010-06-15 14:50:00,56.21,56.25,56.21,56.23,90200.0,40.1112,40.1398,40.1112,40.1255,90200.0
2010-06-15 14:55:00,56.23,56.24,56.16,56.17,151700.0,40.1255,40.1326,40.0756,40.0827,151700.0
2010-06-15 15:00:00,56.17,56.23,56.15,56.21,82400.0,40.0827,40.1255,40.0684,40.1112,82400.0
2010-06-15 15:05:00,56.2,56.26,56.19,56.2,84500.0,40.1041,40.1469,40.097,40.1041,84500.0
2010-06-15 15:10:00,56.19,56.2,56.15,56.16,95000.0,40.097,40.1041,40.0684,40.0756,95000.0
2010-06-15 15:15:00,56.17,56.23,56.15,56.17,118200.0,40.0827,40.1255,40.0684,40.0827,118200.0
2010-06-15 15:20:00,56.18,56.24,56.16,56.24,63200.0,40.0898,40.1326,40.0756,40.1326,63200.0
2010-06-15 15:25:00,56.25,56.25,56.23,56.24,62900.0,40.1398,40.1398,40.1255,40.1326,62900.0
2010-06-15 15:30:00,56.24,56.27,56.23,56.25,104600.0,40.1326,40.154,40.1255,40.1398,104600.0
2010-06-15 15:35:00,56.24,56.38,56.23,56.36,135700.0,40.1326,40.2325,40.1255,40.2183,135700.0
2010-06-15 15:40:00,56.36,56.39,56.32,56.34,119600.0,40.2183,40.2397,40.1897,40.204,119600.0
2010-06-15 15:45:00,56.33,56.34,56.26,56.31,240200.0,40.1969,40.204,40.1469,40.1826,240200.0
2010-06-15 15:50:00,56.3,56.36,56.28,56.28,441800.0,40.1755,40.2183,40.1612,40.1612,441800.0
2010-06-15 15:55:00,56.29,56.31,56.23,56.3,556300.0,40.1683,40.1826,40.1255,40.1755,556300.0
2010-06-16 09:30:00,55.99,56.58,55.96,56.57,159200.0,39.9542,40.3753,39.9328,40.3681,159200.0
2010-06-16 09:35:00,56.54,56.72,56.51,56.69,202100.0,40.3467,40.4752,40.3253,40.4538,202100.0
2010-06-16 09:40:00,56.69,56.78,56.65,56.69,156500.0,40.4538,40.518,40.4252,40.4538,156500.0
2010-06-16 09:45:00,56.7,56.82,56.69,56.78,123300.0,40.4609,40.5465,40.4538,40.518,123300.0
2010-06-16 09:50:00,56.78,56.97,56.72,56.96,184700.0,40.518,40.6536,40.4752,40.6464,184700.0
2010-06-16 09:55:00,56.96,57.14,56.9,57.13,237200.0,40.6464,40.7749,40.6036,40.7677,237200.0
2010-06-16 10:00:00,57.14,57.2,57.0,57.04,171300.0,40.7749,40.8177,40.675,40.7035,171300.0
2010-06-16 10:05:00,57.05,57.14,56.95,56.98,241200.0,40.7107,40.7749,40.6393,40.6607,241200.0
2010-06-16 10:10:00,56.99,57.09,56.96,56.99,130700.0,40.6678,40.7392,40.6464,40.6678,130700.0
2010-06-16 10:15:00,56.99,57.1,56.96,57.07,148000.0,40.6678,40.7463,40.6464,40.7249,148000.0
2010-06-16 10:20:00,57.07,57.09,56.9,56.93,119700.0,40.7249,40.7392,40.6036,40.625,119700.0
2010-06-16 10:25:00,56.94,57.03,56.88,56.97,83900.0,40.6322,40.6964,40.5893,40.6536,83900.0
2010-06-16 10:30:00,56.97,57.05,56.86,56.96,132400.0,40.6536,40.7107,40.5751,40.6464,132400.0
2010-06-16 10:35:00,56.96,57.01,56.89,56.94,69900.0,40.6464,40.6821,40.5965,40.6322,69900.0
2010-06-16 10:40:00,56.94,57.08,56.94,57.05,90400.0,40.6322,40.7321,40.6322,40.7107,90400.0
2010-06-16 10:45:00,57.05,57.1,56.97,57.0,92100.0,40.7107,40.7463,40.6536,40.675,92100.0
2010-06-16 10:50:00,56.99,57.08,56.94,57.01,84600.0,40.6678,40.7321,40.6322,40.6821,84600.0
2010-06-16 10:55:00,57.01,57.07,57.0,57.05,43200.0,40.6821,40.7249,40.675,40.7107,43200.0
2010-06-16 11:00:00,57.05,57.08,57.01,57.07,61200.0,40.7107,40.7321,40.6821,40.7249,61200.0
2010-06-16 11:05:00,57.08,57.22,57.07,57.14,114100.0,40.7321,40.832,40.7249,40.7749,114100.0
2010-06-16 11:10:00,57.14,57.15,57.12,57.14,47600.0,40.7749,40.782,40.7606,40.7749,47600.0
2010-06-16 11:15:00,57.14,57.15,57.1,57.15,96100.0,40.7749,40.782,40.7463,40.782,96100.0
2010-06-16 11:20:00,57.15,57.35,57.11,57.29,110100.0,40.782,40.9247,40.7535,40.8819,110100.0
2010-06-16 11:25:00,57.29,57.34,57.21,57.21,58900.0,40.8819,40.9176,40.8248,40.8248,58900.0
2010-06-16 11:30:00,57.22,57.27,57.19,57.2,45900.0,40.832,40.8676,40.8106,40.8177,45900.0
2010-06-16 11:35:00,57.21,57.31,57.21,57.28,82400.0,40.8248,40.8962,40.8248,40.8748,82400.0
2010-06-16 11:40:00,57.27,57.3,57.25,57.29,40100.0,40.8676,40.8891,40.8534,40.8819,40100.0
2010-06-16 11:45:00,57.29,57.29,57.25,57.26,40900.0,40.8819,40.8819,40.8534,40.8605,40900.0
2010-06-16 11:50:00,57.27,57.3,57.24,57.24,65500.0,40.8676,40.8891,40.8462,40.8462,65500.0
2010-06-16 11:55:00,57.25,57.28,57.23,57.26,59300.0,40.8534,40.8748,40.8391,40.8605,59300.0
2010-06-16 12:00:00,57.26,57.4,57.25,57.39,134300.0,40.8605,40.9604,40.8534,40.9533,134300.0
2010-06-16 12:05:00,57.38,57.39,57.26,57.28,117900.0,40.9461,40.9533,40.8605,40.8748,117900.0
2010-06-16 12:10:00,57.28,57.41,57.27,57.41,109100.0,40.8748,40.9675,40.8676,40.9675,109100.0
2010-06-16 12:15:00,57.4,57.51,57.34,57.46,102300.0,40.9604,41.0389,40.9176,41.0032,102300.0
2010-06-16 12:20:00,57.46,57.53,57.45,57.49,66200.0,41.0032,41.0532,40.9961,41.0246,66200.0
2010-06-16 12:25:00,57.5,57.59,57.5,57.57,66400.0,41.0318,41.096,41.0318,41.0817,66400.0
2010-06-16 12:30:00,57.56,57.61,57.41,57.46,166000.0,41.0746,41.1103,40.9675,41.0032,166000.0
2010-06-16 12:35:00,57.47,57.53,57.45,57.51,265000.0,41.0104,41.0532,40.9961,41.0389,265000.0
2010-06-16 12:40:00,57.51,57.62,57.5,57.59,139600.0,41.0389,41.1174,41.0318,41.096,139600.0
2010-06-16 12:45:00,57.58,57.62,57.58,57.6,85200.0,41.0889,41.1174,41.0889,41.1031,85200.0
2010-06-16 12:50:00,57.61,57.7,57.59,57.63,143800.0,41.1103,41.1745,41.096,41.1245,143800.0
2010-06-16 12:55:00,57.63,57.75,57.62,57.75,126200.0,41.1245,41.2102,41.1174,41.2102,126200.0
2010-06-16 13:00:00,57.75,57.79,57.62,57.68,132600.0,41.2102,41.2387,41.1174,41.1602,132600.0
2010-06-16 13:05:00,57.68,57.75,57.68,57.7,67300.0,41.1602,41.2102,41.1602,41.1745,67300.0
2010-06-16 13:10:00,57.69,57.73,57.68,57.7,45800.0,41.1674,41.1959,41.1602,41.1745,45800.0
2010-06-16 13:15:00,57.7,57.78,57.69,57.77,124000.0,41.1745,41.2316,41.1674,41.2244,124000.0
2010-06-16 13:20:00,57.76,57.95,57.72,57.91,202200.0,41.2173,41.3529,41.1888,41.3243,202200.0
2010-06-16 13:25:00,57.91,57.98,57.89,57.95,107100.0,41.3243,41.3743,41.3101,41.3529,107100.0
2010-06-16 13:30:00,57.95,58.02,57.86,58.01,219300.0,41.3529,41.4028,41.2887,41.3957,219300.0
2010-06-16 13:35:00,58.01,58.16,57.99,58.12,163100.0,41.3957,41.5027,41.3814,41.4742,163100.0
2010-06-16 13:40:00,58.12,58.13,58.02,58.12,71400.0,41.4742,41.4813,41.4028,41.4742,71400.0
2010-06-16 13:45:00,58.11,58.2,58.11,58.2,149300.0,41.4671,41.5313,41.4671,41.5313,149300.0
2010-06-16 13:50:00,58.2,58.24,58.09,58.22,147000.0,41.5313,41.5598,41.4528,41.5456,147000.0
2010-06-16 13:55:00,58.22,58.32,58.22,58.31,174800.0,41.5456,41.6169,41.5456,41.6098,174800.0
2010-06-16 14:00:00,58.31,58.38,58.29,58.34,189500.0,41.6098,41.6597,41.5955,41.6312,189500.0
2010-06-16 14:05:00,58.34,58.38,58.25,58.35,127100.0,41.6312,41.6597,41.567,41.6383,127100.0
2010-06-16 14:10:00,58.35,58.35,58.24,58.25,115300.0,41.6383,41.6383,41.5598,41.567,115300.0
2010-06-16 14:15:00,58.25,58.33,58.25,58.31,62900.0,41.567,41.6241,41.567,41.6098,62900.0
2010-06-16 14:20:00,58.31,58.43,58.31,58.35,120600.0,41.6098,41.6954,41.6098,41.6383,120600.0
2010-06-16 14:25:00,58.35,58.42,58.3,58.4,89400.0,41.6383,41.6883,41.6026,41.674,89400.0
2010-06-16 14:30:00,58.4,58.47,58.38,58.41,145500.0,41.674,41.724,41.6597,41.6811,145500.0
2010-06-16 14:35:00,58.41,58.49,58.36,58.36,118200.0,41.6811,41.7382,41.6455,41.6455,118200.0
2010-06-16 14:40:00,58.36,58.4,58.28,58.35,95100.0,41.6455,41.674,41.5884,41.6383,95100.0
2010-06-16 14:45:00,58.34,58.49,58.32,58.47,135000.0,41.6312,41.7382,41.6169,41.724,135000.0
2010-06-16 14:50:00,58.47,58.53,58.42,58.52,162500.0,41.724,41.7668,41.6883,41.7596,162500.0
2010-06-16 14:55:00,58.51,58.55,58.38,58.46,110600.0,41.7525,41.781,41.6597,41.7168,110600.0
2010-06-16 15:00:00,58.46,58.47,58.38,58.42,103100.0,41.7168,41.724,41.6597,41.6883,103100.0
2010-06-16 15:05:00,58.42,58.52,58.42,58.47,129200.0,41.6883,41.7596,41.6883,41.724,129200.0
2010-06-16 15:10:00,58.47,58.52,58.45,58.51,96200.0,41.724,41.7596,41.7097,41.7525,96200.0
2010-06-16 15:15:00,58.5,58.51,58.31,58.32,197400.0,41.7454,41.7525,41.6098,41.6169,197400.0
2010-06-16 15:20:00,58.31,58.35,58.18,58.23,275200.0,41.6098,41.6383,41.517,41.5527,275200.0
2010-06-16 15:25:00,58.23,58.31,58.17,58.17,156000.0,41.5527,41.6098,41.5099,41.5099,156000.0
2010-06-16 15:30:00,58.18,58.24,58.14,58.23,204300.0,41.517,41.5598,41.4885,41.5527,204300.0
2010-06-16 15:35:00,58.24,58.35,58.22,58.35,170000.0,41.5598,41.6383,41.5456,41.6383,170000.0
2010-06-16 15:40:00,58.35,58.4,58.31,58.36,203600.0,41.6383,41.674,41.6098,41.6455,203600.0
2010-06-16 15:45:00,58.35,58.43,58.31,58.4,288000.0,41.6383,41.6954,41.6098,41.674,288000.0
2010-06-16 15:50:00,58.4,58.4,58.34,58.37,378500.0,41.674,41.674,41.6312,41.6526,378500.0
2010-06-16 15:55:00,58.38,58.38,58.32,58.33,414100.0,41.6597,41.6597,41.6169,41.6241,414100.0
2010-06-17 09:30:00,59.38,59.73,59.09,59.63,586600.0,42.3733,42.6231,42.1664,42.5517,586600.0
2010-06-17 09:35:00,59.65,59.76,59.53,59.72,363200.0,42.566,42.6445,42.4804,42.616,363200.0
2010-06-17 09:40:00,59.7,59.71,59.28,59.39,344800.0,42.6017,42.6088,42.302,42.3805,344800.0
2010-06-17 09:45:00,59.4,59.52,59.2,59.42,281400.0,42.3876,42.4732,42.2449,42.4019,281400.0
2010-06-17 09:50:00,59.42,59.47,59.27,59.37,193700.0,42.4019,42.4376,42.2948,42.3662,193700.0
2010-06-17 09:55:00,59.37,59.69,59.37,59.65,256400.0,42.3662,42.5945,42.3662,42.566,256400.0
2010-06-17 10:00:00,59.64,59.8,59.52,59.7,423100.0,42.5589,42.673,42.4732,42.6017,423100.0
2010-06-17 10:05:00,59.7,59.79,59.51,59.53,212000.0,42.6017,42.6659,42.4661,42.4804,212000.0
2010-06-17 10:10:00,59.55,59.56,59.29,59.4,164200.0,42.4946,42.5018,42.3091,42.3876,164200.0
2010-06-17 10:15:00,59.4,59.55,59.36,59.53,161700.0,42.3876,42.4946,42.3591,42.4804,161700.0
2010-06-17 10:20:00,59.52,59.67,59.49,59.67,131400.0,42.4732,42.5803,42.4518,42.5803,131400.0
2010-06-17 10:25:00,59.67,59.7,59.55,59.59,117600.0,42.5803,42.6017,42.4946,42.5232,117600.0
2010-06-17 10:30:00,59.6,59.6,59.25,59.27,172900.0,42.5303,42.5303,42.2806,42.2948,172900.0
2010-06-17 10:35:00,59.27,59.36,59.21,59.25,143100.0,42.2948,42.3591,42.252,42.2806,143100.0
2010-06-17 10:40:00,59.26,59.41,59.14,59.16,216400.0,42.2877,42.3947,42.2021,42.2163,216400.0
2010-06-17 10:45:00,59.16,59.35,59.1,59.32,145800.0,42.2163,42.3519,42.1735,42.3305,145800.0
2010-06-17 10:50:00,59.33,59.37,59.22,59.35,120600.0,42.3377,42.3662,42.2592,42.3519,120600.0
2010-06-17 10:55:00,59.35,59.43,59.26,59.26,99900.0,42.3519,42.409,42.2877,42.2877,99900.0
2010-06-17 11:00:00,59.26,59.33,59.22,59.33,138900.0,42.2877,42.3377,42.2592,42.3377,138900.0
2010-06-17 11:05:00,59.33,59.43,59.25,59.41,85600.0,42.3377,42.409,42.2806,42.3947,85600.0
2010-06-17 11:10:00,59.42,59.49,59.38,59.43,85100.0,42.4019,42.4518,42.3733,42.409,85100.0
2010-06-17 11:15:00,59.42,59.47,59.36,59.43,40700.0,42.4019,42.4376,42.3591,42.409,40700.0
2010-06-17 11:20:00,59.44,59.61,59.44,59.61,105700.0,42.4161,42.5375,42.4161,42.5375,105700.0
2010-06-17 11:25:00,59.61,59.65,59.54,59.55,117300.0,42.5375,42.566,42.4875,42.4946,117300.0
2010-06-17 11:30:00,59.55,59.57,59.48,59.52,64200.0,42.4946,42.5089,42.4447,42.4732,64200.0
2010-06-17 11:35:00,59.53,59.59,59.47,59.5,68400.0,42.4804,42.5232,42.4376,42.459,68400.0
2010-06-17 11:40:00,59.5,59.54,59.45,59.45,38800.0,42.459,42.4875,42.4233,42.4233,38800.0
2010-06-17 11:45:00,59.44,59.55,59.43,59.48,64500.0,42.4161,42.4946,42.409,42.4447,64500.0
2010-06-17 11:50:00,59.49,59.51,59.45,59.51,43500.0,42.4518,42.4661,42.4233,42.4661,43500.0
2010-06-17 11:55:00,59.51,59.6,59.5,59.57,76700.0,42.4661,42.5303,42.459,42.5089,76700.0
2010-06-17 12:00:00,59.57,59.61,59.53,59.6,97000.0,42.5089,42.5375,42.4804,42.5303,97000.0
2010-06-17 12:05:00,59.59,59.68,59.59,59.68,81200.0,42.5232,42.5874,42.5232,42.5874,81200.0
2010-06-17 12:10:00,59.7,59.78,59.61,59.63,73200.0,42.6017,42.6588,42.5375,42.5517,73200.0
2010-06-17 12:15:00,59.63,59.74,59.61,59.74,53900.0,42.5517,42.6302,42.5375,42.6302,53900.0
2010-06-17 12:20:00,59.73,59.97,59.73,59.96,152600.0,42.6231,42.7944,42.6231,42.7872,152600.0
2010-06-17 12:25:00,59.97,59.98,59.82,59.86,102500.0,42.7944,42.8015,42.6873,42.7159,102500.0
2010-06-17 12:30:00,59.87,59.94,59.85,59.92,61900.0,42.723,42.7729,42.7087,42.7587,61900.0
2010-06-17 12:35:00,59.92,59.96,59.8,59.8,143300.0,42.7587,42.7872,42.673,42.673,143300.0
2010-06-17 12:40:00,59.8,59.83,59.64,59.64,179100.0,42.673,42.6945,42.5589,42.5589,179100.0
2010-06-17 12:45:00,59.65,59.65,59.46,59.54,137200.0,42.566,42.566,42.4304,42.4875,137200.0
2010-06-17 12:50:00,59.54,59.63,59.52,59.58,100700.0,42.4875,42.5517,42.4732,42.5161,100700.0
2010-06-17 12:55:00,59.57,59.62,59.56,59.6,36900.0,42.5089,42.5446,42.5018,42.5303,36900.0
2010-06-17 13:00:00,59.59,59.6,59.46,59.51,48200.0,42.5232,42.5303,42.4304,42.4661,48200.0
2010-06-17 13:05:00,59.51,59.59,59.5,59.55,42500.0,42.4661,42.5232,42.459,42.4946,42500.0
2010-06-17 13:10:00,59.54,59.55,59.47,59.53,54800.0,42.4875,42.4946,42.4376,42.4804,54800.0
2010-06-17 13:15:00,59.54,59.67,59.52,59.61,71500.0,42.4875,42.5803,42.4732,42.5375,71500.0
2010-06-17 13:20:00,59.61,59.8,59.61,59.79,45400.0,42.5375,42.673,42.5375,42.6659,45400.0
2010-06-17 13:25:00,59.8,59.81,59.74,59.74,57100.0,42.673,42.6802,42.6302,42.6302,57100.0
2010-06-17 13:30:00,59.75,59.76,59.61,59.62,53700.0,42.6374,42.6445,42.5375,42.5446,53700.0
2010-06-17 13:35:00,59.63,59.77,59.62,59.77,54100.0,42.5517,42.6516,42.5446,42.6516,54100.0
2010-06-17 13:40:00,59.76,59.84,59.75,59.79,67400.0,42.6445,42.7016,42.6374,42.6659,67400.0
2010-06-17 13:45:00,59.79,59.82,59.73,59.75,76500.0,42.6659,42.6873,42.6231,42.6374,76500.0
2010-06-17 13:50:00,59.75,59.84,59.74,59.83,80600.0,42.6374,42.7016,42.6302,42.6945,80600.0
2010-06-17 13:55:00,59.82,59.91,59.82,59.88,94800.0,42.6873,42.7515,42.6873,42.7301,94800.0
2010-06-17 14:00:00,59.88,59.9,59.82,59.83,69000.0,42.7301,42.7444,42.6873,42.6945,69000.0
2010-06-17 14:05:00,59.83,59.89,59.81,59.81,92600.0,42.6945,42.7373,42.6802,42.6802,92600.0
2010-06-17 14:10:00,59.81,59.82,59.73,59.76,64200.0,42.6802,42.6873,42.6231,42.6445,64200.0
2010-06-17 14:15:00,59.75,59.79,59.66,59.69,91300.0,42.6374,42.6659,42.5731,42.5945,91300.0
2010-06-17 14:20:00,59.68,59.72,59.63,59.69,78900.0,42.5874,42.616,42.5517,42.5945,78900.0
2010-06-17 14:25:00,59.69,59.7,59.57,59.6,67200.0,42.5945,42.6017,42.5089,42.5303,67200.0
2010-06-17 14:30:00,59.59,59.66,59.56,59.61,67500.0,42.5232,42.5731,42.5018,42.5375,67500.0
2010-06-17 14:35:00,59.6,59.74,59.58,59.72,51900.0,42.5303,42.6302,42.5161,42.616,51900.0
2010-06-17 14:40:00,59.72,59.72,59.54,59.54,89600.0,42.616,42.616,42.4875,42.4875,89600.0
2010-06-17 14:45:00,59.53,59.65,59.52,59.58,58000.0,42.4804,42.566,42.4732,42.5161,58000.0
2010-06-17 14:50:00,59.57,59.59,59.54,59.56,58700.0,42.5089,42.5232,42.4875,42.5018,58700.0
2010-06-17 14:55:00,59.55,59.67,59.54,59.67,48900.0,42.4946,42.5803,42.4875,42.5803,48900.0
2010-06-17 15:00:00,59.67,59.68,59.49,59.51,115300.0,42.5803,42.5874,42.4518,42.4661,115300.0
2010-06-17 15:05:00,59.5,59.55,59.48,59.49,76500.0,42.459,42.4946,42.4447,42.4518,76500.0
2010-06-17 15:10:00,59.5,59.58,59.48,59.51,79900.0,42.459,42.5161,42.4447,42.4661,79900.0
2010-06-17 15:15:00,59.51,59.58,59.49,59.57,64500.0,42.4661,42.5161,42.4518,42.5089,64500.0
2010-06-17 15:20:00,59.56,59.67,59.56,59.66,90500.0,42.5018,42.5803,42.5018,42.5731,90500.0
2010-06-17 15:25:00,59.67,59.67,59.53,59.56,47500.0,42.5803,42.5803,42.4804,42.5018,47500.0
2010-06-17 15:30:00,59.55,59.61,59.53,59.58,103100.0,42.4946,42.5375,42.4804,42.5161,103100.0
2010-06-17 15:35:00,59.58,59.62,59.51,59.51,151300.0,42.5161,42.5446,42.4661,42.4661,151300.0
2010-06-17 15:40:00,59.51,59.6,59.51,59.55,240300.0,42.4661,42.5303,42.4661,42.4946,240300.0
2010-06-17 15:45:00,59.55,59.67,59.55,59.66,290000.0,42.4946,42.5803,42.4946,42.5731,290000.0
2010-06-17 15:50:00,59.66,59.73,59.64,59.67,190500.0,42.5731,42.6231,42.5589,42.5803,190500.0
2010-06-17 15:55:00,59.67,59.73,59.67,59.68,413500.0,42.5803,42.6231,42.5803,42.5874,413500.0
2010-06-18 09:30:00,60.75,60.75,60.05,60.15,1334000.0,43.351,43.351,42.8514,42.9228,1334000.0
2010-06-18 09:35:00,60.1,60.37,60.03,60.29,220100.0,42.8871,43.0798,42.8372,43.0227,220100.0
2010-06-18 09:40:00,60.3,60.42,60.26,60.4,129100.0,43.0298,43.1155,43.0013,43.1012,129100.0
2010-06-18 09:45:00,60.41,60.54,60.38,60.47,218700.0,43.1083,43.2011,43.0869,43.1512,218700.0
2010-06-18 09:50:00,60.47,60.86,60.47,60.85,351200.0,43.1512,43.4295,43.1512,43.4223,351200.0
2010-06-18 09:55:00,60.84,60.86,60.7,60.8,279800.0,43.4152,43.4295,43.3153,43.3866,279800.0
2010-06-18 10:00:00,60.79,60.82,60.5,60.54,269900.0,43.3795,43.4009,43.1726,43.2011,269900.0
2010-06-18 10:05:00,60.54,60.74,60.54,60.66,199100.0,43.2011,43.3438,43.2011,43.2867,199100.0
2010-06-18 10:10:00,60.67,60.71,60.53,60.59,186900.0,43.2939,43.3224,43.194,43.2368,186900.0
2010-06-18 10:15:00,60.59,60.75,60.59,60.71,114700.0,43.2368,43.351,43.2368,43.3224,114700.0
2010-06-18 10:20:00,60.71,60.8,60.63,60.71,123200.0,43.3224,43.3866,43.2653,43.3224,123200.0
2010-06-18 10:25:00,60.72,60.76,60.69,60.73,89800.0,43.3296,43.3581,43.3081,43.3367,89800.0
2010-06-18 10:30:00,60.72,60.87,60.66,60.85,197900.0,43.3296,43.4366,43.2867,43.4223,197900.0
2010-06-18 10:35:00,60.85,60.89,60.81,60.87,110600.0,43.4223,43.4509,43.3938,43.4366,110600.0
2010-06-18 10:40:00,60.88,60.9,60.78,60.85,98800.0,43.4437,43.458,43.3724,43.4223,98800.0
2010-06-18 10:45:00,60.85,61.03,60.81,60.99,141900.0,43.4223,43.5508,43.3938,43.5222,141900.0
2010-06-18 10:50:00,61.0,61.08,60.94,61.08,100400.0,43.5294,43.5864,43.4865,43.5864,100400.0
2010-06-18 10:55:00,61.07,61.12,61.04,61.1,60400.0,43.5793,43.615,43.5579,43.6007,60400.0
2010-06-18 11:00:00,61.1,61.12,60.88,60.92,130000.0,43.6007,43.615,43.4437,43.4723,130000.0
2010-06-18 11:05:00,60.92,61.06,60.89,61.03,79700.0,43.4723,43.5722,43.4509,43.5508,79700.0
2010-06-18 11:10:00,61.04,61.06,61.02,61.06,86200.0,43.5579,43.5722,43.5436,43.5722,86200.0
2010-06-18 11:15:00,61.05,61.05,61.0,61.03,138600.0,43.565,43.565,43.5294,43.5508,138600.0
2010-06-18 11:20:00,61.03,61.03,60.95,61.01,113900.0,43.5508,43.5508,43.4937,43.5365,113900.0
2010-06-18 11:25:00,61.01,61.07,60.98,61.05,56000.0,43.5365,43.5793,43.5151,43.565,56000.0
2010-06-18 11:30:00,61.04,61.05,60.97,61.03,63300.0,43.5579,43.565,43.508,43.5508,63300.0
2010-06-18 11:35:00,61.04,61.09,61.03,61.08,93600.0,43.5579,43.5936,43.5508,43.5864,93600.0
2010-06-18 11:40:00,61.08,61.17,61.07,61.12,131800.0,43.5864,43.6507,43.5793,43.615,131800.0
2010-06-18 11:45:00,61.13,61.16,61.09,61.13,81500.0,43.6221,43.6435,43.5936,43.6221,81500.0
2010-06-18 11:50:00,61.12,61.26,61.1,61.2,140700.0,43.615,43.7149,43.6007,43.6721,140700.0
2010-06-18 11:55:00,61.19,61.31,61.19,61.31,69900.0,43.6649,43.7506,43.6649,43.7506,69900.0
2010-06-18 12:00:00,61.32,61.47,61.32,61.46,109600.0,43.7577,43.8647,43.7577,43.8576,109600.0
2010-06-18 12:05:00,61.47,61.48,61.39,61.44,84500.0,43.8647,43.8719,43.8077,43.8433,84500.0
2010-06-18 12:10:00,61.44,61.46,61.44,61.46,42300.0,43.8433,43.8576,43.8433,43.8576,42300.0
2010-06-18 12:15:00,61.46,61.47,61.4,61.44,34400.0,43.8576,43.8647,43.8148,43.8433,34400.0
2010-06-18 12:20:00,61.44,61.45,61.34,61.4,125300.0,43.8433,43.8505,43.772,43.8148,125300.0
2010-06-18 12:25:00,61.4,61.57,61.4,61.54,223000.0,43.8148,43.9361,43.8148,43.9147,223000.0
2010-06-18 12:30:00,61.55,61.57,61.47,61.5,127900.0,43.9218,43.9361,43.8647,43.8862,127900.0
2010-06-18 12:35:00,61.51,61.55,61.48,61.55,68600.0,43.8933,43.9218,43.8719,43.9218,68600.0
2010-06-18 12:40:00,61.55,61.57,61.48,61.5,56900.0,43.9218,43.9361,43.8719,43.8862,56900.0
2010-06-18 12:45:00,61.5,61.52,61.46,61.51,59100.0,43.8862,43.9004,43.8576,43.8933,59100.0
2010-06-18 12:50:00,61.52,61.54,61.5,61.5,51800.0,43.9004,43.9147,43.8862,43.8862,51800.0
2010-06-18 12:55:00,61.5,61.53,61.47,61.52,71500.0,43.8862,43.9076,43.8647,43.9004,71500.0
2010-06-18 13:00:00,61.51,61.53,61.48,61.51,69200.0,43.8933,43.9076,43.8719,43.8933,69200.0
2010-06-18 13:05:00,61.51,61.54,61.49,61.49,35200.0,43.8933,43.9147,43.879,43.879,35200.0
2010-06-18 13:10:00,61.49,61.54,61.46,61.52,61300.0,43.879,43.9147,43.8576,43.9004,61300.0
2010-06-18 13:15:00,61.52,61.54,61.48,61.49,44300.0,43.9004,43.9147,43.8719,43.879,44300.0
2010-06-18 13:20:00,61.5,61.54,61.48,61.52,85700.0,43.8862,43.9147,43.8719,43.9004,85700.0
2010-06-18 13:25:00,61.51,61.52,61.4,61.47,127300.0,43.8933,43.9004,43.8148,43.8647,127300.0
2010-06-18 13:30:00,61.46,61.5,61.46,61.5,37300.0,43.8576,43.8862,43.8576,43.8862,37300.0
2010-06-18 13:35:00,61.5,61.52,61.49,61.51,52000.0,43.8862,43.9004,43.879,43.8933,52000.0
2010-06-18 13:40:00,61.51,61.56,61.48,61.51,47500.0,43.8933,43.929,43.8719,43.8933,47500.0
2010-06-18 13:45:00,61.52,61.53,61.42,61.48,79900.0,43.9004,43.9076,43.8291,43.8719,79900.0
2010-06-18 13:50:00,61.49,61.51,61.38,61.5,113100.0,43.879,43.8933,43.8005,43.8862,113100.0
2010-06-18 13:55:00,61.5,61.55,61.47,61.54,36000.0,43.8862,43.9218,43.8647,43.9147,36000.0
2010-06-18 14:00:00,61.52,61.59,61.49,61.52,66900.0,43.9004,43.9504,43.879,43.9004,66900.0
2010-06-18 14:05:00,61.52,61.56,61.49,61.52,36500.0,43.9004,43.929,43.879,43.9004,36500.0
2010-06-18 14:10:00,61.51,61.67,61.51,61.64,83800.0,43.8933,44.0075,43.8933,43.9861,83800.0
2010-06-18 14:15:00,61.63,61.65,61.58,61.59,74000.0,43.9789,43.9932,43.9432,43.9504,74000.0
2010-06-18 14:20:00,61.58,61.58,61.52,61.56,46800.0,43.9432,43.9432,43.9004,43.929,46800.0
2010-06-18 14:25:00,61.56,61.74,61.55,61.71,89700.0,43.929,44.0574,43.9218,44.036,89700.0
2010-06-18 14:30:00,61.71,61.78,61.69,61.7,106800.0,44.036,44.086,44.0217,44.0289,106800.0
2010-06-18 14:35:00,61.69,61.7,61.58,61.7,93100.0,44.0217,44.0289,43.9432,44.0289,93100.0
2010-06-18 14:40:00,61.7,61.71,61.54,61.56,70500.0,44.0289,44.036,43.9147,43.929,70500.0
2010-06-18 14:45:00,61.57,61.68,61.57,61.67,59200.0,43.9361,44.0146,43.9361,44.0075,59200.0
2010-06-18 14:50:00,61.67,61.72,61.66,61.68,64700.0,44.0075,44.0431,44.0003,44.0146,64700.0
2010-06-18 14:55:00,61.69,61.73,61.67,61.72,71400.0,44.0217,44.0503,44.0075,44.0431,71400.0
2010-06-18 15:00:00,61.71,61.72,61.59,61.59,118800.0,44.036,44.0431,43.9504,43.9504,118800.0
2010-06-18 15:05:00,61.6,61.63,61.52,61.53,139800.0,43.9575,43.9789,43.9004,43.9076,139800.0
2010-06-18 15:10:00,61.53,61.57,61.5,61.51,110000.0,43.9076,43.9361,43.8862,43.8933,110000.0
2010-06-18 15:15:00,61.5,61.53,61.48,61.51,87100.0,43.8862,43.9076,43.8719,43.8933,87100.0
2010-06-18 15:20:00,61.51,61.53,61.48,61.49,98900.0,43.8933,43.9076,43.8719,43.879,98900.0
2010-06-18 15:25:00,61.51,61.54,61.49,61.51,94500.0,43.8933,43.9147,43.879,43.8933,94500.0
2010-06-18 15:30:00,61.51,61.54,61.47,61.47,101000.0,43.8933,43.9147,43.8647,43.8647,101000.0
2010-06-18 15:35:00,61.47,61.49,61.28,61.31,545700.0,43.8647,43.879,43.7292,43.7506,545700.0
2010-06-18 15:40:00,61.31,61.33,61.28,61.33,137600.0,43.7506,43.7648,43.7292,43.7648,137600.0
2010-06-18 15:45:00,61.33,61.34,61.25,61.26,196400.0,43.7648,43.772,43.7078,43.7149,196400.0
2010-06-18 15:50:00,61.26,61.34,61.26,61.32,306100.0,43.7149,43.772,43.7149,43.7577,306100.0
2010-06-18 15:55:00,61.31,61.32,61.25,61.25,484900.0,43.7506,43.7577,43.7078,43.7078,484900.0
2010-06-21 09:30:00,61.2,61.5,60.83,60.88,315000.0,43.6721,43.8862,43.408,43.4437,315000.0
2010-06-21 09:35:00,60.87,60.9,60.64,60.69,229600.0,43.4366,43.458,43.2725,43.3081,229600.0
2010-06-21 09:40:00,60.69,60.89,60.45,60.75,249500.0,43.3081,43.4509,43.1369,43.351,249500.0
2010-06-21 09:45:00,60.75,60.85,60.66,60.81,161800.0,43.351,43.4223,43.2867,43.3938,161800.0
2010-06-21 09:50:00,60.81,60.84,60.44,60.65,241200.0,43.3938,43.4152,43.1297,43.2796,241200.0
2010-06-21 09:55:00,60.65,60.72,60.46,60.69,203700.0,43.2796,43.3296,43.144,43.3081,203700.0
2010-06-21 10:00:00,60.69,60.94,60.64,60.79,262200.0,43.3081,43.4865,43.2725,43.3795,262200.0
2010-06-21 10:05:00,60.8,60.97,60.77,60.84,227200.0,43.3866,43.508,43.3652,43.4152,227200.0
2010-06-21 10:10:00,60.83,60.84,60.7,60.74,109400.0,43.408,43.4152,43.3153,43.3438,109400.0
2010-06-21 10:15:00,60.74,60.86,60.7,60.71,100100.0,43.3438,43.4295,43.3153,43.3224,100100.0
2010-06-21 10:20:00,60.71,60.81,60.54,60.55,134000.0,43.3224,43.3938,43.2011,43.2082,134000.0
2010-06-21 10:25:00,60.55,60.6,60.36,60.4,155900.0,43.2082,43.2439,43.0727,43.1012,155900.0
2010-06-21 10:30:00,60.4,60.52,60.39,60.5,101400.0,43.1012,43.1868,43.0941,43.1726,101400.0
2010-06-21 10:35:00,60.49,60.69,60.47,60.66,142400.0,43.1654,43.3081,43.1512,43.2867,142400.0
2010-06-21 10:40:00,60.67,60.7,60.66,60.67,88800.0,43.2939,43.3153,43.2867,43.2939,88800.0
2010-06-21 10:45:00,60.68,60.69,60.62,60.67,76900.0,43.301,43.3081,43.2582,43.2939,76900.0
2010-06-21 10:50:00,60.68,60.69,60.6,60.63,110500.0,43.301,43.3081,43.2439,43.2653,110500.0
2010-06-21 10:55:00,60.64,60.7,60.6,60.69,72300.0,43.2725,43.3153,43.2439,43.3081,72300.0
2010-06-21 11:00:00,60.7,60.74,60.68,60.69,113500.0,43.3153,43.3438,43.301,43.3081,113500.0
2010-06-21 11:05:00,60.69,60.69,60.52,60.6,90800.0,43.3081,43.3081,43.1868,43.2439,90800.0
2010-06-21 11:10:00,60.6,60.6,60.53,60.53,58800.0,43.2439,43.2439,43.194,43.194,58800.0
2010-06-21 11:15:00,60.53,60.58,60.51,60.53,45800.0,43.194,43.2296,43.1797,43.194,45800.0
2010-06-21 11:20:00,60.53,60.54,60.45,60.49,95700.0,43.194,43.2011,43.1369,43.1654,95700.0
2010-06-21 11:25:00,60.48,60.49,60.39,60.47,59800.0,43.1583,43.1654,43.0941,43.1512,59800.0
2010-06-21 11:30:00,60.46,60.63,60.45,60.61,59800.0,43.144,43.2653,43.1369,43.2511,59800.0
2010-06-21 11:35:00,60.6,60.6,60.49,60.57,43000.0,43.2439,43.2439,43.1654,43.2225,43000.0
2010-06-21 11:40:00,60.56,60.56,60.41,60.43,59800.0,43.2154,43.2154,43.1083,43.1226,59800.0
2010-06-21 11:45:00,60.43,60.45,60.36,60.42,58500.0,43.1226,43.1369,43.0727,43.1155,58500.0
2010-06-21 11:50:00,60.42,60.47,60.33,60.34,49500.0,43.1155,43.1512,43.0512,43.0584,49500.0
2010-06-21 11:55:00,60.34,60.37,60.26,60.32,61100.0,43.0584,43.0798,43.0013,43.0441,61100.0
2010-06-21 12:00:00,60.32,60.33,60.26,60.26,61900.0,43.0441,43.0512,43.0013,43.0013,61900.0
2010-06-21 12:05:00,60.27,60.27,60.11,60.18,112800.0,43.0084,43.0084,42.8943,42.9442,112800.0
2010-06-21 12:10:00,60.18,60.19,60.09,60.11,68400.0,42.9442,42.9513,42.88,42.8943,68400.0
2010-06-21 12:15:00,60.11,60.13,60.04,60.06,65700.0,42.8943,42.9085,42.8443,42.8586,65700.0
2010-06-21 12:20:00,60.06,60.06,59.95,59.97,108300.0,42.8586,42.8586,42.7801,42.7944,108300.0
2010-06-21 12:25:00,59.97,60.03,59.97,59.97,160000.0,42.7944,42.8372,42.7944,42.7944,160000.0
2010-06-21 12:30:00,59.97,60.11,59.94,60.06,122200.0,42.7944,42.8943,42.7729,42.8586,122200.0
2010-06-21 12:35:00,60.05,60.05,59.9,59.93,67800.0,42.8514,42.8514,42.7444,42.7658,67800.0
2010-06-21 12:40:00,59.94,59.97,59.9,59.9,55500.0,42.7729,42.7944,42.7444,42.7444,55500.0
2010-06-21 12:45:00,59.9,59.91,59.76,59.76,115800.0,42.7444,42.7515,42.6445,42.6445,115800.0
2010-06-21 12:50:00,59.76,59.77,59.31,59.35,272400.0,42.6445,42.6516,42.3234,42.3519,272400.0
2010-06-21 12:55:00,59.35,59.58,59.35,59.52,111100.0,42.3519,42.5161,42.3519,42.4732,111100.0
2010-06-21 13:00:00,59.51,59.62,59.49,59.6,67000.0,42.4661,42.5446,42.4518,42.5303,67000.0
2010-06-21 13:05:00,59.6,59.63,59.57,59.6,56100.0,42.5303,42.5517,42.5089,42.5303,56100.0
2010-06-21 13:10:00,59.6,59.74,59.58,59.69,54300.0,42.5303,42.6302,42.5161,42.5945,54300.0
2010-06-21 13:15:00,59.7,59.74,59.65,59.66,55400.0,42.6017,42.6302,42.566,42.5731,55400.0
2010-06-21 13:20:00,59.66,59.67,59.53,59.57,54400.0,42.5731,42.5803,42.4804,42.5089,54400.0
2010-06-21 13:25:00,59.57,59.67,59.51,59.62,58600.0,42.5089,42.5803,42.4661,42.5446,58600.0
2010-06-21 13:30:00,59.62,59.65,59.55,59.55,82500.0,42.5446,42.566,42.4946,42.4946,82500.0
2010-06-21 13:35:00,59.56,59.56,59.42,59.46,118900.0,42.5018,42.5018,42.4019,42.4304,118900.0
2010-06-21 13:40:00,59.46,59.56,59.41,59.49,81000.0,42.4304,42.5018,42.3947,42.4518,81000.0
2010-06-21 13:45:00,59.49,59.57,59.42,59.57,66300.0,42.4518,42.5089,42.4019,42.5089,66300.0
2010-06-21 13:50:00,59.57,59.64,59.56,59.59,79300.0,42.5089,42.5589,42.5018,42.5232,79300.0
2010-06-21 13:55:00,59.58,59.59,59.49,59.52,57800.0,42.5161,42.5232,42.4518,42.4732,57800.0
2010-06-21 14:00:00,59.52,59.53,59.38,59.39,86900.0,42.4732,42.4804,42.3733,42.3805,86900.0
2010-06-21 14:05:00,59.39,59.44,59.38,59.42,76500.0,42.3805,42.4161,42.3733,42.4019,76500.0
2010-06-21 14:10:00,59.42,59.53,59.42,59.49,86600.0,42.4019,42.4804,42.4019,42.4518,86600.0
2010-06-21 14:15:00,59.49,59.59,59.49,59.55,57400.0,42.4518,42.5232,42.4518,42.4946,57400.0
2010-06-21 14:20:00,59.54,59.61,59.54,59.57,47600.0,42.4875,42.5375,42.4875,42.5089,47600.0
2010-06-21 14:25:00,59.57,59.57,59.4,59.41,73700.0,42.5089,42.5089,42.3876,42.3947,73700.0
2010-06-21 14:30:00,59.4,59.55,59.4,59.54,79100.0,42.3876,42.4946,42.3876,42.4875,79100.0
2010-06-21 14:35:00,59.55,59.68,59.53,59.62,53900.0,42.4946,42.5874,42.4804,42.5446,53900.0
2010-06-21 14:40:00,59.63,59.64,59.52,59.52,61200.0,42.5517,42.5589,42.4732,42.4732,61200.0
2010-06-21 14:45:00,59.51,59.52,59.32,59.33,107500.0,42.4661,42.4732,42.3305,42.3377,107500.0
2010-06-21 14:50:00,59.32,59.33,59.2,59.2,97900.0,42.3305,42.3377,42.2449,42.2449,97900.0
2010-06-21 14:55:00,59.2,59.25,59.19,59.21,86600.0,42.2449,42.2806,42.2377,42.252,86600.0
2010-06-21 15:00:00,59.21,59.25,59.17,59.18,104700.0,42.252,42.2806,42.2235,42.2306,104700.0
2010-06-21 15:05:00,59.19,59.29,59.17,59.29,145400.0,42.2377,42.3091,42.2235,42.3091,145400.0
2010-06-21 15:10:00,59.29,59.32,59.15,59.16,180000.0,42.3091,42.3305,42.2092,42.2163,180000.0
2010-06-21 15:15:00,59.16,59.25,59.06,59.08,199900.0,42.2163,42.2806,42.145,42.1593,199900.0
2010-06-21 15:20:00,59.08,59.1,59.0,59.04,187100.0,42.1593,42.1735,42.1022,42.1307,187100.0
2010-06-21 15:25:00,59.04,59.08,58.85,58.95,210300.0,42.1307,42.1593,41.9951,42.0665,210300.0
2010-06-21 15:30:00,58.96,59.04,58.88,59.03,186300.0,42.0736,42.1307,42.0165,42.1236,186300.0
2010-06-21 15:35:00,59.03,59.26,59.02,59.26,223800.0,42.1236,42.2877,42.1164,42.2877,223800.0
2010-06-21 15:40:00,59.25,59.27,59.14,59.2,226700.0,42.2806,42.2948,42.2021,42.2449,226700.0
2010-06-21 15:45:00,59.21,59.32,59.2,59.32,253400.0,42.252,42.3305,42.2449,42.3305,253400.0
2010-06-21 15:50:00,59.31,59.44,59.3,59.43,323800.0,42.3234,42.4161,42.3162,42.409,323800.0
2010-06-21 15:55:00,59.42,59.49,59.39,59.47,368700.0,42.4019,42.4518,42.3805,42.4376,368700.0
2010-06-22 09:30:00,59.6,60.0,59.53,59.9,179800.0,42.5303,42.8158,42.4804,42.7444,179800.0
2010-06-22 09:35:00,59.9,60.25,59.79,60.23,141300.0,42.7444,42.9942,42.6659,42.9799,141300.0
2010-06-22 09:40:00,60.23,60.31,60.09,60.3,99200.0,42.9799,43.037,42.88,43.0298,99200.0
2010-06-22 09:45:00,60.29,60.39,60.21,60.25,132100.0,43.0227,43.0941,42.9656,42.9942,132100.0
2010-06-22 09:50:00,60.26,60.32,60.13,60.15,97600.0,43.0013,43.0441,42.9085,42.9228,97600.0
2010-06-22 09:55:00,60.16,60.23,59.99,60.2,126300.0,42.9299,42.9799,42.8086,42.9585,126300.0
2010-06-22 10:00:00,60.21,60.22,59.95,60.01,138500.0,42.9656,42.9728,42.7801,42.8229,138500.0
2010-06-22 10:05:00,60.01,60.05,59.81,60.04,147400.0,42.8229,42.8514,42.6802,42.8443,147400.0
2010-06-22 10:10:00,60.05,60.05,59.88,59.96,112500.0,42.8514,42.8514,42.7301,42.7872,112500.0
2010-06-22 10:15:00,59.96,60.05,59.94,60.04,165500.0,42.7872,42.8514,42.7729,42.8443,165500.0
2010-06-22 10:20:00,60.04,60.28,60.02,60.2,174100.0,42.8443,43.0156,42.83,42.9585,174100.0
2010-06-22 10:25:00,60.19,60.23,60.06,60.21,109900.0,42.9513,42.9799,42.8586,42.9656,109900.0
2010-06-22 10:30:00,60.21,60.21,60.02,60.11,137800.0,42.9656,42.9656,42.83,42.8943,137800.0
2010-06-22 10:35:00,60.12,60.23,60.08,60.14,98000.0,42.9014,42.9799,42.8729,42.9157,98000.0
2010-06-22 10:40:00,60.14,60.25,60.1,60.19,102800.0,42.9157,42.9942,42.8871,42.9513,102800.0
2010-06-22 10:45:00,60.2,60.25,60.14,60.18,94300.0,42.9585,42.9942,42.9157,42.9442,94300.0
2010-06-22 10:50:00,60.18,60.26,60.12,60.2,124600.0,42.9442,43.0013,42.9014,42.9585,124600.0
2010-06-22 10:55:00,60.2,60.24,60.19,60.2,75100.0,42.9585,42.987,42.9513,42.9585,75100.0
2010-06-22 11:00:00,60.2,60.2,60.11,60.17,88500.0,42.9585,42.9585,42.8943,42.9371,88500.0
2010-06-22 11:05:00,60.17,60.18,60.02,60.08,103900.0,42.9371,42.9442,42.83,42.8729,103900.0
2010-06-22 11:10:00,60.07,60.12,59.95,60.11,75200.0,42.8657,42.9014,42.7801,42.8943,75200.0
2010-06-22 11:15:00,60.12,60.16,60.07,60.14,87300.0,42.9014,42.9299,42.8657,42.9157,87300.0
2010-06-22 11:20:00,60.14,60.19,60.06,60.11,105100.0,42.9157,42.9513,42.8586,42.8943,105100.0
2010-06-22 11:25:00,60.11,60.2,60.04,60.14,53200.0,42.8943,42.9585,42.8443,42.9157,53200.0
2010-06-22 11:30:00,60.14,60.22,60.11,60.15,80800.0,42.9157,42.9728,42.8943,42.9228,80800.0
2010-06-22 11:35:00,60.16,60.21,60.1,60.12,68500.0,42.9299,42.9656,42.8871,42.9014,68500.0
2010-06-22 11:40:00,60.14,60.15,60.02,60.04,74700.0,42.9157,42.9228,42.83,42.8443,74700.0
2010-06-22 11:45:00,60.04,60.14,60.01,60.14,51800.0,42.8443,42.9157,42.8229,42.9157,51800.0
2010-06-22 11:50:00,60.14,60.17,60.1,60.12,46800.0,42.9157,42.9371,42.8871,42.9014,46800.0
2010-06-22 11:55:00,60.11,60.13,59.96,60.05,46800.0,42.8943,42.9085,42.7872,42.8514,46800.0
2010-06-22 12:00:00,60.05,60.11,60.0,60.1,39900.0,42.8514,42.8943,42.8158,42.8871,39900.0
2010-06-22 12:05:00,60.1,60.13,60.04,60.1,40600.0,42.8871,42.9085,42.8443,42.8871,40600.0
2010-06-22 12:10:00,60.1,60.1,60.04,60.1,36600.0,42.8871,42.8871,42.8443,42.8871,36600.0
2010-06-22 12:15:00,60.08,60.2,60.05,60.16,42200.0,42.8729,42.9585,42.8514,42.9299,42200.0
2010-06-22 12:20:00,60.16,60.23,60.1,60.12,49500.0,42.9299,42.9799,42.8871,42.9014,49500.0
2010-06-22 12:25:00,60.13,60.17,60.1,60.13,25000.0,42.9085,42.9371,42.8871,42.9085,25000.0
2010-06-22 12:30:00,60.13,60.19,60.13,60.17,27100.0,42.9085,42.9513,42.9085,42.9371,27100.0
2010-06-22 12:35:00,60.18,60.2,60.15,60.18,26800.0,42.9442,42.9585,42.9228,42.9442,26800.0
2010-06-22 12:40:00,60.18,60.21,60.17,60.2,27300.0,42.9442,42.9656,42.9371,42.9585,27300.0
2010-06-22 12:45:00,60.19,60.21,60.17,60.19,17200.0,42.9513,42.9656,42.9371,42.9513,17200.0
2010-06-22 12:50:00,60.2,60.23,60.17,60.22,35100.0,42.9585,42.9799,42.9371,42.9728,35100.0
2010-06-22 12:55:00,60.22,60.31,60.21,60.27,68900.0,42.9728,43.037,42.9656,43.0084,68900.0
2010-06-22 13:00:00,60.27,60.27,60.17,60.23,56700.0,43.0084,43.0084,42.9371,42.9799,56700.0
2010-06-22 13:05:00,60.23,60.24,60.2,60.22,34200.0,42.9799,42.987,42.9585,42.9728,34200.0
2010-06-22 13:10:00,60.21,60.22,60.13,60.17,27000.0,42.9656,42.9728,42.9085,42.9371,27000.0
2010-06-22 13:15:00,60.18,60.21,60.13,60.18,54700.0,42.9442,42.9656,42.9085,42.9442,54700.0
2010-06-22 13:20:00,60.17,60.2,60.14,60.2,30300.0,42.9371,42.9585,42.9157,42.9585,30300.0
2010-06-22 13:25:00,60.19,60.2,60.11,60.17,28600.0,42.9513,42.9585,42.8943,42.9371,28600.0
2010-06-22 13:30:00,60.17,60.2,60.12,60.17,26200.0,42.9371,42.9585,42.9014,42.9371,26200.0
2010-06-22 13:35:00,60.16,60.24,60.16,60.23,30000.0,42.9299,42.987,42.9299,42.9799,30000.0
2010-06-22 13:40:00,60.24,60.32,60.22,60.28,66600.0,42.987,43.0441,42.9728,43.0156,66600.0
2010-06-22 13:45:00,60.29,60.29,60.22,60.25,52300.0,43.0227,43.0227,42.9728,42.9942,52300.0
2010-06-22 13:50:00,60.25,60.26,60.19,60.24,39100.0,42.9942,43.0013,42.9513,42.987,39100.0
2010-06-22 13:55:00,60.24,60.25,60.2,60.21,33300.0,42.987,42.9942,42.9585,42.9656,33300.0
2010-06-22 14:00:00,60.21,60.21,60.05,60.05,39800.0,42.9656,42.9656,42.8514,42.8514,39800.0
2010-06-22 14:05:00,60.06,60.14,60.05,60.09,34800.0,42.8586,42.9157,42.8514,42.88,34800.0
2010-06-22 14:10:00,60.09,60.2,60.08,60.17,49200.0,42.88,42.9585,42.8729,42.9371,49200.0
2010-06-22 14:15:00,60.17,60.2,60.16,60.2,28900.0,42.9371,42.9585,42.9299,42.9585,28900.0
2010-06-22 14:20:00,60.19,60.2,60.11,60.11,34100.0,42.9513,42.9585,42.8943,42.8943,34100.0
2010-06-22 14:25:00,60.12,60.12,60.0,60.09,47800.0,42.9014,42.9014,42.8158,42.88,47800.0
2010-06-22 14:30:00,60.09,60.13,60.04,60.12,33100.0,42.88,42.9085,42.8443,42.9014,33100.0
2010-06-22 14:35:00,60.12,60.18,59.98,59.98,51700.0,42.9014,42.9442,42.8015,42.8015,51700.0
2010-06-22 14:40:00,59.98,59.99,59.82,59.82,77200.0,42.8015,42.8086,42.6873,42.6873,77200.0
2010-06-22 14:45:00,59.81,59.87,59.75,59.78,99000.0,42.6802,42.723,42.6374,42.6588,99000.0
2010-06-22 14:50:00,59.77,59.84,59.68,59.75,86300.0,42.6516,42.7016,42.5874,42.6374,86300.0
2010-06-22 14:55:00,59.74,59.77,59.61,59.7,82700.0,42.6302,42.6516,42.5375,42.6017,82700.0
2010-06-22 15:00:00,59.71,59.73,59.57,59.64,96800.0,42.6088,42.6231,42.5089,42.5589,96800.0
2010-06-22 15:05:00,59.65,59.67,59.56,59.57,58600.0,42.566,42.5803,42.5018,42.5089,58600.0
2010-06-22 15:10:00,59.56,59.69,59.53,59.67,75000.0,42.5018,42.5945,42.4804,42.5803,75000.0
2010-06-22 15:15:00,59.68,59.74,59.65,59.72,91300.0,42.5874,42.6302,42.566,42.616,91300.0
2010-06-22 15:20:00,59.73,59.75,59.57,59.58,80000.0,42.6231,42.6374,42.5089,42.5161,80000.0
2010-06-22 15:25:00,59.6,59.63,59.5,59.54,93500.0,42.5303,42.5517,42.459,42.4875,93500.0
2010-06-22 15:30:00,59.54,59.54,59.42,59.5,137400.0,42.4875,42.4875,42.4019,42.459,137400.0
2010-06-22 15:35:00,59.5,59.53,59.43,59.52,100000.0,42.459,42.4804,42.409,42.4732,100000.0
2010-06-22 15:40:00,59.52,59.57,59.47,59.5,72500.0,42.4732,42.5089,42.4376,42.459,72500.0
2010-06-22 15:45:00,59.5,59.57,59.48,59.51,91200.0,42.459,42.5089,42.4447,42.4661,91200.0
2010-06-22 15:50:00,59.51,59.54,59.41,59.49,161200.0,42.4661,42.4875,42.3947,42.4518,161200.0
2010-06-22 15:55:00,59.48,59.52,59.42,59.5,225200.0,42.4447,42.4732,42.4019,42.459,225200.0
2010-06-23 09:30:00,59.01,59.43,58.89,58.92,163900.0,42.1093,42.409,42.0237,42.0451,163900.0
2010-06-23 09:35:00,58.91,58.92,58.65,58.66,149600.0,42.0379,42.0451,41.8524,41.8595,149600.0
2010-06-23 09:40:00,58.68,58.96,58.64,58.67,166300.0,41.8738,42.0736,41.8453,41.8667,166300.0
2010-06-23 09:45:00,58.67,58.76,58.66,58.69,138200.0,41.8667,41.9309,41.8595,41.881,138200.0
2010-06-23 09:50:00,58.7,58.71,58.53,58.6,207900.0,41.8881,41.8952,41.7668,41.8167,207900.0
2010-06-23 09:55:00,58.6,58.65,58.51,58.62,139300.0,41.8167,41.8524,41.7525,41.831,139300.0
2010-06-23 10:00:00,58.61,58.65,58.5,58.59,284600.0,41.8239,41.8524,41.7454,41.8096,284600.0
2010-06-23 10:05:00,58.56,58.6,58.43,58.55,193000.0,41.7882,41.8167,41.6954,41.781,193000.0
2010-06-23 10:10:00,58.55,58.57,58.47,58.55,231200.0,41.781,41.7953,41.724,41.781,231200.0
2010-06-23 10:15:00,58.56,58.81,58.53,58.79,331100.0,41.7882,41.9666,41.7668,41.9523,331100.0
2010-06-23 10:20:00,58.79,58.87,58.72,58.73,120300.0,41.9523,42.0094,41.9024,41.9095,120300.0
2010-06-23 10:25:00,58.73,58.8,58.66,58.78,83500.0,41.9095,41.9594,41.8595,41.9452,83500.0
2010-06-23 10:30:00,58.76,58.92,58.76,58.85,145700.0,41.9309,42.0451,41.9309,41.9951,145700.0
2010-06-23 10:35:00,58.84,59.05,58.8,59.0,183300.0,41.988,42.1378,41.9594,42.1022,183300.0
2010-06-23 10:40:00,58.99,59.06,58.96,59.06,109700.0,42.095,42.145,42.0736,42.145,109700.0
2010-06-23 10:45:00,59.05,59.11,58.93,59.11,128600.0,42.1378,42.1807,42.0522,42.1807,128600.0
2010-06-23 10:50:00,59.1,59.4,59.08,59.37,110500.0,42.1735,42.3876,42.1593,42.3662,110500.0
2010-06-23 10:55:00,59.38,59.4,59.24,59.27,109600.0,42.3733,42.3876,42.2734,42.2948,109600.0
2010-06-23 11:00:00,59.27,59.29,59.19,59.27,78500.0,42.2948,42.3091,42.2377,42.2948,78500.0
2010-06-23 11:05:00,59.26,59.29,59.22,59.26,78400.0,42.2877,42.3091,42.2592,42.2877,78400.0
2010-06-23 11:10:00,59.27,59.29,59.12,59.13,92700.0,42.2948,42.3091,42.1878,42.1949,92700.0
2010-06-23 11:15:00,59.13,59.13,59.01,59.07,87200.0,42.1949,42.1949,42.1093,42.1521,87200.0
2010-06-23 11:20:00,59.07,59.14,59.06,59.1,90400.0,42.1521,42.2021,42.145,42.1735,90400.0
2010-06-23 11:25:00,59.11,59.11,59.03,59.08,47000.0,42.1807,42.1807,42.1236,42.1593,47000.0
2010-06-23 11:30:00,59.08,59.15,59.07,59.13,90100.0,42.1593,42.2092,42.1521,42.1949,90100.0
2010-06-23 11:35:00,59.13,59.16,59.04,59.05,63100.0,42.1949,42.2163,42.1307,42.1378,63100.0
2010-06-23 11:40:00,59.04,59.1,59.03,59.06,130800.0,42.1307,42.1735,42.1236,42.145,130800.0
2010-06-23 11:45:00,59.06,59.1,58.99,59.0,102300.0,42.145,42.1735,42.095,42.1022,102300.0
2010-06-23 11:50:00,59.0,59.04,58.94,58.98,67500.0,42.1022,42.1307,42.0594,42.0879,67500.0
2010-06-23 11:55:00,58.97,59.11,58.96,59.09,34700.0,42.0808,42.1807,42.0736,42.1664,34700.0
2010-06-23 12:00:00,59.08,59.08,59.02,59.08,40100.0,42.1593,42.1593,42.1164,42.1593,40100.0
2010-06-23 12:05:00,59.08,59.2,59.08,59.19,49900.0,42.1593,42.2449,42.1593,42.2377,49900.0
2010-06-23 12:10:00,59.2,59.2,59.0,59.0,64200.0,42.2449,42.2449,42.1022,42.1022,64200.0
2010-06-23 12:15:00,58.99,59.06,58.98,59.05,34700.0,42.095,42.145,42.0879,42.1378,34700.0
2010-06-23 12:20:00,59.05,59.08,59.03,59.04,43800.0,42.1378,42.1593,42.1236,42.1307,43800.0
2010-06-23 12:25:00,59.05,59.08,59.02,59.03,58900.0,42.1378,42.1593,42.1164,42.1236,58900.0
2010-06-23 12:30:00,59.03,59.06,59.02,59.05,33500.0,42.1236,42.145,42.1164,42.1378,33500.0
2010-06-23 12:35:00,59.06,59.19,59.05,59.19,65700.0,42.145,42.2377,42.1378,42.2377,65700.0
2010-06-23 12:40:00,59.19,59.21,59.15,59.18,33700.0,42.2377,42.252,42.2092,42.2306,33700.0
2010-06-23 12:45:00,59.17,59.21,59.17,59.2,43700.0,42.2235,42.252,42.2235,42.2449,43700.0
2010-06-23 12:50:00,59.2,59.22,59.15,59.19,90100.0,42.2449,42.2592,42.2092,42.2377,90100.0
2010-06-23 12:55:00,59.19,59.19,59.17,59.17,38900.0,42.2377,42.2377,42.2235,42.2235,38900.0
2010-06-23 13:00:00,59.18,59.21,59.16,59.18,65500.0,42.2306,42.252,42.2163,42.2306,65500.0
2010-06-23 13:05:00,59.19,59.23,59.17,59.23,48000.0,42.2377,42.2663,42.2235,42.2663,48000.0
2010-06-23 13:10:00,59.23,59.26,59.22,59.24,29500.0,42.2663,42.2877,42.2592,42.2734,29500.0
2010-06-23 13:15:00,59.24,59.24,59.16,59.16,42700.0,42.2734,42.2734,42.2163,42.2163,42700.0
2010-06-23 13:20:00,59.15,59.18,59.13,59.14,59800.0,42.2092,42.2306,42.1949,42.2021,59800.0
2010-06-23 13:25:00,59.14,59.16,59.12,59.12,54800.0,42.2021,42.2163,42.1878,42.1878,54800.0
2010-06-23 13:30:00,59.12,59.15,59.07,59.1,58100.0,42.1878,42.2092,42.1521,42.1735,58100.0
2010-06-23 13:35:00,59.1,59.16,59.1,59.13,62900.0,42.1735,42.2163,42.1735,42.1949,62900.0
2010-06-23 13:40:00,59.13,59.13,59.08,59.08,25000.0,42.1949,42.1949,42.1593,42.1593,25000.0
2010-06-23 13:45:00,59.08,59.09,58.97,58.99,66500.0,42.1593,42.1664,42.0808,42.095,66500.0
2010-06-23 13:50:00,59.0,59.1,58.99,59.1,30400.0,42.1022,42.1735,42.095,42.1735,30400.0
2010-06-23 13:55:00,59.1,59.14,59.05,59.08,80900.0,42.1735,42.2021,42.1378,42.1593,80900.0
2010-06-23 14:00:00,59.07,59.12,59.01,59.02,65900.0,42.1521,42.1878,42.1093,42.1164,65900.0
2010-06-23 14:05:00,59.02,59.04,58.98,59.01,74300.0,42.1164,42.1307,42.0879,42.1093,74300.0
2010-06-23 14:10:00,59.02,59.04,58.95,59.02,56700.0,42.1164,42.1307,42.0665,42.1164,56700.0
2010-06-23 14:15:00,59.0,59.02,58.7,58.78,126400.0,42.1022,42.1164,41.8881,41.9452,126400.0
2010-06-23 14:20:00,58.79,58.94,58.66,58.83,120900.0,41.9523,42.0594,41.8595,41.9809,120900.0
2010-06-23 14:25:00,58.82,59.06,58.75,59.01,176300.0,41.9737,42.145,41.9238,42.1093,176300.0
2010-06-23 14:30:00,59.01,59.3,59.0,59.23,213400.0,42.1093,42.3162,42.1022,42.2663,213400.0
2010-06-23 14:35:00,59.24,59.3,59.21,59.25,145900.0,42.2734,42.3162,42.252,42.2806,145900.0
2010-06-23 14:40:00,59.25,59.27,59.06,59.06,88900.0,42.2806,42.2948,42.145,42.145,88900.0
2010-06-23 14:45:00,59.06,59.14,58.97,58.99,81800.0,42.145,42.2021,42.0808,42.095,81800.0
2010-06-23 14:50:00,58.98,59.07,58.84,59.03,85600.0,42.0879,42.1521,41.988,42.1236,85600.0
2010-06-23 14:55:00,59.02,59.06,58.89,59.05,108800.0,42.1164,42.145,42.0237,42.1378,108800.0
2010-06-23 15:00:00,59.05,59.15,59.01,59.05,77400.0,42.1378,42.2092,42.1093,42.1378,77400.0
2010-06-23 15:05:00,59.04,59.04,58.83,58.9,90700.0,42.1307,42.1307,41.9809,42.0308,90700.0
2010-06-23 15:10:00,58.9,59.08,58.9,58.97,119900.0,42.0308,42.1593,42.0308,42.0808,119900.0
2010-06-23 15:15:00,58.98,59.02,58.87,58.96,121500.0,42.0879,42.1164,42.0094,42.0736,121500.0
2010-06-23 15:20:00,58.96,59.07,58.91,59.06,130300.0,42.0736,42.1521,42.0379,42.145,130300.0
2010-06-23 15:25:00,59.05,59.17,59.02,59.14,88900.0,42.1378,42.2235,42.1164,42.2021,88900.0
2010-06-23 15:30:00,59.13,59.13,59.01,59.1,103300.0,42.1949,42.1949,42.1093,42.1735,103300.0
2010-06-23 15:35:00,59.09,59.2,59.07,59.2,98500.0,42.1664,42.2449,42.1521,42.2449,98500.0
2010-06-23 15:40:00,59.2,59.2,59.09,59.15,236100.0,42.2449,42.2449,42.1664,42.2092,236100.0
2010-06-23 15:45:00,59.16,59.18,59.11,59.14,244200.0,42.2163,42.2306,42.1807,42.2021,244200.0
2010-06-23 15:50:00,59.14,59.16,59.08,59.12,165600.0,42.2021,42.2163,42.1593,42.1878,165600.0
2010-06-23 15:55:00,59.12,59.14,59.02,59.13,277400.0,42.1878,42.2021,42.1164,42.1949,277400.0
2010-06-24 09:30:00,58.84,59.55,58.83,59.53,104700.0,41.988,42.4946,41.9809,42.4804,104700.0
2010-06-24 09:35:00,59.53,59.73,59.43,59.54,114200.0,42.4804,42.6231,42.409,42.4875,114200.0
2010-06-24 09:40:00,59.55,59.63,59.37,59.53,110500.0,42.4946,42.5517,42.3662,42.4804,110500.0
2010-06-24 09:45:00,59.53,59.7,59.47,59.67,217200.0,42.4804,42.6017,42.4376,42.5803,217200.0
2010-06-24 09:50:00,59.66,59.76,59.61,59.74,146800.0,42.5731,42.6445,42.5375,42.6302,146800.0
2010-06-24 09:55:00,59.74,59.76,59.5,59.52,174500.0,42.6302,42.6445,42.459,42.4732,174500.0
2010-06-24 10:00:00,59.53,59.53,59.27,59.28,228300.0,42.4804,42.4804,42.2948,42.302,228300.0
2010-06-24 10:05:00,59.28,59.3,59.01,59.1,162700.0,42.302,42.3162,42.1093,42.1735,162700.0
2010-06-24 10:10:00,59.09,59.37,58.99,59.35,174100.0,42.1664,42.3662,42.095,42.3519,174100.0
2010-06-24 10:15:00,59.35,59.42,59.28,59.35,126800.0,42.3519,42.4019,42.302,42.3519,126800.0
2010-06-24 10:20:00,59.34,59.58,59.26,59.58,113500.0,42.3448,42.5161,42.2877,42.5161,113500.0
2010-06-24 10:25:00,59.59,59.64,59.48,59.5,97500.0,42.5232,42.5589,42.4447,42.459,97500.0
2010-06-24 10:30:00,59.49,59.52,59.37,59.42,78300.0,42.4518,42.4732,42.3662,42.4019,78300.0
2010-06-24 10:35:00,59.43,59.71,59.28,59.69,206900.0,42.409,42.6088,42.302,42.5945,206900.0
2010-06-24 10:40:00,59.68,59.8,59.64,59.69,169000.0,42.5874,42.673,42.5589,42.5945,169000.0
2010-06-24 10:45:00,59.69,60.0,59.58,59.98,198800.0,42.5945,42.8158,42.5161,42.8015,198800.0
2010-06-24 10:50:00,59.97,60.0,59.66,59.66,175700.0,42.7944,42.8158,42.5731,42.5731,175700.0
2010-06-24 10:55:00,59.67,59.84,59.61,59.7,180100.0,42.5803,42.7016,42.5375,42.6017,180100.0
2010-06-24 11:00:00,59.71,59.83,59.63,59.78,106100.0,42.6088,42.6945,42.5517,42.6588,106100.0
2010-06-24 11:05:00,59.78,59.78,59.42,59.53,124200.0,42.6588,42.6588,42.4019,42.4804,124200.0
2010-06-24 11:10:00,59.53,59.83,59.51,59.83,116300.0,42.4804,42.6945,42.4661,42.6945,116300.0
2010-06-24 11:15:00,59.83,59.94,59.78,59.93,110900.0,42.6945,42.7729,42.6588,42.7658,110900.0
2010-06-24 11:20:00,59.91,60.11,59.85,60.04,167800.0,42.7515,42.8943,42.7087,42.8443,167800.0
2010-06-24 11:25:00,60.03,60.12,59.88,59.89,106200.0,42.8372,42.9014,42.7301,42.7373,106200.0
2010-06-24 11:30:00,59.89,59.93,59.77,59.87,84500.0,42.7373,42.7658,42.6516,42.723,84500.0
2010-06-24 11:35:00,59.88,60.0,59.87,59.99,51300.0,42.7301,42.8158,42.723,42.8086,51300.0
2010-06-24 11:40:00,59.99,60.2,59.94,60.08,156900.0,42.8086,42.9585,42.7729,42.8729,156900.0
2010-06-24 11:45:00,60.07,60.2,60.0,60.1,152200.0,42.8657,42.9585,42.8158,42.8871,152200.0
2010-06-24 11:50:00,60.09,60.14,60.02,60.04,143000.0,42.88,42.9157,42.83,42.8443,143000.0
2010-06-24 11:55:00,60.06,60.09,59.98,60.03,65500.0,42.8586,42.88,42.8015,42.8372,65500.0
2010-06-24 12:00:00,60.03,60.07,60.01,60.03,102200.0,42.8372,42.8657,42.8229,42.8372,102200.0
2010-06-24 12:05:00,60.03,60.06,60.01,60.04,80000.0,42.8372,42.8586,42.8229,42.8443,80000.0
2010-06-24 12:10:00,60.05,60.07,59.93,59.94,79300.0,42.8514,42.8657,42.7658,42.7729,79300.0
2010-06-24 12:15:00,59.95,60.0,59.95,59.98,49500.0,42.7801,42.8158,42.7801,42.8015,49500.0
2010-06-24 12:20:00,59.98,60.0,59.91,59.99,102700.0,42.8015,42.8158,42.7515,42.8086,102700.0
2010-06-24 12:25:00,59.99,60.0,59.96,60.0,49300.0,42.8086,42.8158,42.7872,42.8158,49300.0
2010-06-24 12:30:00,59.99,60.0,59.9,59.9,63700.0,42.8086,42.8158,42.7444,42.7444,63700.0
2010-06-24 12:35:00,59.9,59.93,59.78,59.93,63800.0,42.7444,42.7658,42.6588,42.7658,63800.0
2010-06-24 12:40:00,59.92,59.94,59.82,59.86,56800.0,42.7587,42.7729,42.6873,42.7159,56800.0
2010-06-24 12:45:00,59.85,59.92,59.84,59.86,53400.0,42.7087,42.7587,42.7016,42.7159,53400.0
2010-06-24 12:50:00,59.86,59.91,59.75,59.75,72400.0,42.7159,42.7515,42.6374,42.6374,72400.0
2010-06-24 12:55:00,59.75,60.0,59.72,59.99,56000.0,42.6374,42.8158,42.616,42.8086,56000.0
2010-06-24 13:00:00,59.98,60.02,59.94,59.96,58900.0,42.8015,42.83,42.7729,42.7872,58900.0
2010-06-24 13:05:00,59.97,59.98,59.88,59.93,29600.0,42.7944,42.8015,42.7301,42.7658,29600.0
2010-06-24 13:10:00,59.94,60.04,59.93,60.04,68700.0,42.7729,42.8443,42.7658,42.8443,68700.0
2010-06-24 13:15:00,60.04,60.06,59.86,59.86,59600.0,42.8443,42.8586,42.7159,42.7159,59600.0
2010-06-24 13:20:00,59.87,59.9,59.78,59.88,40000.0,42.723,42.7444,42.6588,42.7301,40000.0
2010-06-24 13:25:00,59.88,59.89,59.78,59.8,23200.0,42.7301,42.7373,42.6588,42.673,23200.0
2010-06-24 13:30:00,59.81,59.95,59.8,59.94,29500.0,42.6802,42.7801,42.673,42.7729,29500.0
2010-06-24 13:35:00,59.94,59.95,59.8,59.83,60500.0,42.7729,42.7801,42.673,42.6945,60500.0
2010-06-24 13:40:00,59.83,59.92,59.82,59.91,49600.0,42.6945,42.7587,42.6873,42.7515,49600.0
2010-06-24 13:45:00,59.91,60.02,59.91,60.0,66300.0,42.7515,42.83,42.7515,42.8158,66300.0
2010-06-24 13:50:00,59.98,60.02,59.89,59.97,94000.0,42.8015,42.83,42.7373,42.7944,94000.0
2010-06-24 13:55:00,59.97,60.04,59.94,60.01,58400.0,42.7944,42.8443,42.7729,42.8229,58400.0
2010-06-24 14:00:00,60.01,60.04,59.94,59.99,40400.0,42.8229,42.8443,42.7729,42.8086,40400.0
2010-06-24 14:05:00,59.99,60.03,59.96,60.02,48500.0,42.8086,42.8372,42.7872,42.83,48500.0
2010-06-24 14:10:00,60.02,60.03,59.95,59.96,32100.0,42.83,42.8372,42.7801,42.7872,32100.0
2010-06-24 14:15:00,59.95,60.0,59.92,59.97,45300.0,42.7801,42.8158,42.7587,42.7944,45300.0
2010-06-24 14:20:00,59.98,60.0,59.97,59.99,31000.0,42.8015,42.8158,42.7944,42.8086,31000.0
2010-06-24 14:25:00,59.99,60.0,59.95,59.96,31800.0,42.8086,42.8158,42.7801,42.7872,31800.0
2010-06-24 14:30:00,59.95,59.96,59.84,59.86,73700.0,42.7801,42.7872,42.7016,42.7159,73700.0
2010-06-24 14:35:00,59.87,59.91,59.78,59.79,68600.0,42.723,42.7515,42.6588,42.6659,68600.0
2010-06-24 14:40:00,59.79,59.88,59.77,59.87,73000.0,42.6659,42.7301,42.6516,42.723,73000.0
2010-06-24 14:45:00,59.88,59.9,59.78,59.81,57900.0,42.7301,42.7444,42.6588,42.6802,57900.0
2010-06-24 14:50:00,59.82,59.83,59.73,59.74,80900.0,42.6873,42.6945,42.6231,42.6302,80900.0
2010-06-24 14:55:00,59.75,59.75,59.69,59.74,60200.0,42.6374,42.6374,42.5945,42.6302,60200.0
2010-06-24 15:00:00,59.73,59.79,59.71,59.71,78000.0,42.6231,42.6659,42.6088,42.6088,78000.0
2010-06-24 15:05:00,59.72,59.72,59.58,59.58,76800.0,42.616,42.616,42.5161,42.5161,76800.0
2010-06-24 15:10:00,59.59,59.62,59.35,59.39,169300.0,42.5232,42.5446,42.3519,42.3805,169300.0
2010-06-24 15:15:00,59.39,59.39,59.16,59.18,257400.0,42.3805,42.3805,42.2163,42.2306,257400.0
2010-06-24 15:20:00,59.18,59.28,59.16,59.18,133000.0,42.2306,42.302,42.2163,42.2306,133000.0
2010-06-24 15:25:00,59.18,59.75,59.17,59.31,95600.0,42.2306,42.6374,42.2235,42.3234,95600.0
2010-06-24 15:30:00,59.31,59.35,59.22,59.28,86700.0,42.3234,42.3519,42.2592,42.302,86700.0
2010-06-24 15:35:00,59.28,59.32,59.11,59.18,161100.0,42.302,42.3305,42.1807,42.2306,161100.0
2010-06-24 15:40:00,59.18,59.19,59.01,59.08,283800.0,42.2306,42.2377,42.1093,42.1593,283800.0
2010-06-24 15:45:00,59.09,59.2,59.08,59.13,348200.0,42.1664,42.2449,42.1593,42.1949,348200.0
2010-06-24 15:50:00,59.13,59.14,59.02,59.02,396700.0,42.1949,42.2021,42.1164,42.1164,396700.0
2010-06-24 15:55:00,59.02,59.04,58.84,58.97,457800.0,42.1164,42.1307,41.988,42.0808,457800.0
2010-06-25 09:30:00,59.55,59.77,59.29,59.6,205900.0,42.4946,42.6516,42.3091,42.5303,205900.0
2010-06-25 09:35:00,59.6,59.74,59.57,59.74,102300.0,42.5303,42.6302,42.5089,42.6302,102300.0
2010-06-25 09:40:00,59.73,59.84,59.64,59.68,115200.0,42.6231,42.7016,42.5589,42.5874,115200.0
2010-06-25 09:45:00,59.66,59.84,59.63,59.83,74300.0,42.5731,42.7016,42.5517,42.6945,74300.0
2010-06-25 09:50:00,59.82,59.82,59.67,59.73,127800.0,42.6873,42.6873,42.5803,42.6231,127800.0
2010-06-25 09:55:00,59.73,59.94,59.73,59.76,180000.0,42.6231,42.7729,42.6231,42.6445,180000.0
2010-06-25 10:00:00,59.77,59.96,59.76,59.89,165200.0,42.6516,42.7872,42.6445,42.7373,165200.0
2010-06-25 10:05:00,59.91,59.95,59.85,59.93,173800.0,42.7515,42.7801,42.7087,42.7658,173800.0
2010-06-25 10:10:00,59.93,60.3,59.93,60.3,218000.0,42.7658,43.0298,42.7658,43.0298,218000.0
2010-06-25 10:15:00,60.3,60.37,60.11,60.12,182800.0,43.0298,43.0798,42.8943,42.9014,182800.0
2010-06-25 10:20:00,60.12,60.22,59.93,59.97,99200.0,42.9014,42.9728,42.7658,42.7944,99200.0
2010-06-25 10:25:00,59.96,60.12,59.92,60.11,87400.0,42.7872,42.9014,42.7587,42.8943,87400.0
2010-06-25 10:30:00,60.1,60.2,60.05,60.09,136000.0,42.8871,42.9585,42.8514,42.88,136000.0
2010-06-25 10:35:00,60.09,60.27,60.09,60.17,158800.0,42.88,43.0084,42.88,42.9371,158800.0
2010-06-25 10:40:00,60.17,60.27,60.16,60.18,78800.0,42.9371,43.0084,42.9299,42.9442,78800.0
2010-06-25 10:45:00,60.19,60.22,60.13,60.13,59000.0,42.9513,42.9728,42.9085,42.9085,59000.0
2010-06-25 10:50:00,60.12,60.23,60.07,60.12,130200.0,42.9014,42.9799,42.8657,42.9014,130200.0
2010-06-25 10:55:00,60.12,60.29,60.09,60.19,93600.0,42.9014,43.0227,42.88,42.9513,93600.0
2010-06-25 11:00:00,60.2,60.35,60.2,60.33,76500.0,42.9585,43.0655,42.9585,43.0512,76500.0
2010-06-25 11:05:00,60.33,60.4,60.2,60.27,57700.0,43.0512,43.1012,42.9585,43.0084,57700.0
2010-06-25 11:10:00,60.29,60.34,60.23,60.31,44800.0,43.0227,43.0584,42.9799,43.037,44800.0
2010-06-25 11:15:00,60.31,60.32,60.22,60.32,55000.0,43.037,43.0441,42.9728,43.0441,55000.0
2010-06-25 11:20:00,60.32,60.47,60.24,60.45,108800.0,43.0441,43.1512,42.987,43.1369,108800.0
2010-06-25 11:25:00,60.45,60.55,60.43,60.52,122700.0,43.1369,43.2082,43.1226,43.1868,122700.0
2010-06-25 11:30:00,60.52,60.56,60.41,60.44,83900.0,43.1868,43.2154,43.1083,43.1297,83900.0
2010-06-25 11:35:00,60.44,60.46,60.37,60.43,70800.0,43.1297,43.144,43.0798,43.1226,70800.0
2010-06-25 11:40:00,60.42,60.5,60.42,60.5,43000.0,43.1155,43.1726,43.1155,43.1726,43000.0
2010-06-25 11:45:00,60.49,60.65,60.47,60.65,60700.0,43.1654,43.2796,43.1512,43.2796,60700.0
2010-06-25 11:50:00,60.66,60.84,60.66,60.77,97700.0,43.2867,43.4152,43.2867,43.3652,97700.0
2010-06-25 11:55:00,60.75,60.82,60.73,60.75,52600.0,43.351,43.4009,43.3367,43.351,52600.0
2010-06-25 12:00:00,60.74,60.8,60.73,60.75,55100.0,43.3438,43.3866,43.3367,43.351,55100.0
2010-06-25 12:05:00,60.76,60.87,60.7,60.85,54900.0,43.3581,43.4366,43.3153,43.4223,54900.0
2010-06-25 12:10:00,60.84,61.0,60.82,60.99,94200.0,43.4152,43.5294,43.4009,43.5222,94200.0
2010-06-25 12:15:00,60.99,61.0,60.94,61.0,51700.0,43.5222,43.5294,43.4865,43.5294,51700.0
2010-06-25 12:20:00,61.0,61.11,60.98,61.09,112900.0,43.5294,43.6079,43.5151,43.5936,112900.0
2010-06-25 12:25:00,61.08,61.14,61.07,61.12,80900.0,43.5864,43.6293,43.5793,43.615,80900.0
2010-06-25 12:30:00,61.11,61.18,61.09,61.18,107200.0,43.6079,43.6578,43.5936,43.6578,107200.0
2010-06-25 12:35:00,61.18,61.22,61.08,61.09,97200.0,43.6578,43.6863,43.5864,43.5936,97200.0
2010-06-25 12:40:00,61.09,61.11,61.07,61.09,117400.0,43.5936,43.6079,43.5793,43.5936,117400.0
2010-06-25 12:45:00,61.09,61.11,61.07,61.1,64200.0,43.5936,43.6079,43.5793,43.6007,64200.0
2010-06-25 12:50:00,61.09,61.11,61.07,61.11,100900.0,43.5936,43.6079,43.5793,43.6079,100900.0
2010-06-25 12:55:00,61.11,61.14,61.1,61.14,66200.0,43.6079,43.6293,43.6007,43.6293,66200.0
2010-06-25 13:00:00,61.14,61.18,61.13,61.15,71000.0,43.6293,43.6578,43.6221,43.6364,71000.0
2010-06-25 13:05:00,61.15,61.22,61.13,61.21,77300.0,43.6364,43.6863,43.6221,43.6792,77300.0
2010-06-25 13:10:00,61.21,61.31,61.19,61.25,119200.0,43.6792,43.7506,43.6649,43.7078,119200.0
2010-06-25 13:15:00,61.25,61.37,61.25,61.36,154700.0,43.7078,43.7934,43.7078,43.7863,154700.0
2010-06-25 13:20:00,61.36,61.44,61.35,61.42,83300.0,43.7863,43.8433,43.7791,43.8291,83300.0
2010-06-25 13:25:00,61.43,61.61,61.42,61.58,141800.0,43.8362,43.9647,43.8291,43.9432,141800.0
2010-06-25 13:30:00,61.58,61.74,61.58,61.73,143000.0,43.9432,44.0574,43.9432,44.0503,143000.0
2010-06-25 13:35:00,61.72,61.81,61.72,61.8,197300.0,44.0431,44.1074,44.0431,44.1002,197300.0
2010-06-25 13:40:00,61.8,61.82,61.77,61.8,167100.0,44.1002,44.1145,44.0788,44.1002,167100.0
2010-06-25 13:45:00,61.8,61.92,61.8,61.9,151800.0,44.1002,44.1859,44.1002,44.1716,151800.0
2010-06-25 13:50:00,61.9,61.91,61.77,61.8,169400.0,44.1716,44.1787,44.0788,44.1002,169400.0
2010-06-25 13:55:00,61.81,61.9,61.81,61.86,93600.0,44.1074,44.1716,44.1074,44.1431,93600.0
2010-06-25 14:00:00,61.86,61.89,61.79,61.87,159900.0,44.1431,44.1645,44.0931,44.1502,159900.0
2010-06-25 14:05:00,61.87,61.88,61.79,61.8,164700.0,44.1502,44.1573,44.0931,44.1002,164700.0
2010-06-25 14:10:00,61.8,61.86,61.76,61.84,206900.0,44.1002,44.1431,44.0717,44.1288,206900.0
2010-06-25 14:15:00,61.83,61.88,61.83,61.86,121500.0,44.1216,44.1573,44.1216,44.1431,121500.0
2010-06-25 14:20:00,61.86,61.91,61.82,61.82,133000.0,44.1431,44.1787,44.1145,44.1145,133000.0
2010-06-25 14:25:00,61.83,61.97,61.82,61.96,118000.0,44.1216,44.2215,44.1145,44.2144,118000.0
2010-06-25 14:30:00,61.96,62.06,61.94,62.01,187500.0,44.2144,44.2858,44.2001,44.2501,187500.0
2010-06-25 14:35:00,62.01,62.02,61.93,61.99,113400.0,44.2501,44.2572,44.193,44.2358,113400.0
2010-06-25 14:40:00,61.96,62.11,61.96,62.0,107400.0,44.2144,44.3215,44.2144,44.243,107400.0
2010-06-25 14:45:00,62.0,62.09,61.95,62.06,107300.0,44.243,44.3072,44.2073,44.2858,107300.0
2010-06-25 14:50:00,62.06,62.07,62.02,62.07,43900.0,44.2858,44.2929,44.2572,44.2929,43900.0
2010-06-25 14:55:00,62.06,62.06,61.96,62.02,117100.0,44.2858,44.2858,44.2144,44.2572,117100.0
2010-06-25 15:00:00,62.01,62.03,61.97,62.0,151500.0,44.2501,44.2644,44.2215,44.243,151500.0
2010-06-25 15:05:00,62.0,62.04,61.96,62.04,100600.0,44.243,44.2715,44.2144,44.2715,100600.0
2010-06-25 15:10:00,62.04,62.08,62.01,62.02,64700.0,44.2715,44.3,44.2501,44.2572,64700.0
2010-06-25 15:15:00,62.02,62.02,61.84,61.88,143000.0,44.2572,44.2572,44.1288,44.1573,143000.0
2010-06-25 15:20:00,61.89,61.93,61.82,61.85,114300.0,44.1645,44.193,44.1145,44.1359,114300.0
2010-06-25 15:25:00,61.85,61.91,61.81,61.86,85300.0,44.1359,44.1787,44.1074,44.1431,85300.0
2010-06-25 15:30:00,61.86,61.94,61.79,61.92,168500.0,44.1431,44.2001,44.0931,44.1859,168500.0
2010-06-25 15:35:00,61.92,61.95,61.86,61.94,164800.0,44.1859,44.2073,44.1431,44.2001,164800.0
2010-06-25 15:40:00,61.95,62.05,61.92,62.0,271200.0,44.2073,44.2786,44.1859,44.243,271200.0
2010-06-25 15:45:00,62.0,62.01,61.79,61.86,440200.0,44.243,44.2501,44.0931,44.1431,440200.0
2010-06-25 15:50:00,61.86,61.87,61.66,61.7,448200.0,44.1431,44.1502,44.0003,44.0289,448200.0
2010-06-25 15:55:00,61.7,61.77,61.65,61.73,702800.0,44.0289,44.0788,43.9932,44.0503,702800.0
2010-06-28 09:30:00,61.7,61.87,61.45,61.52,202600.0,44.0289,44.1502,43.8505,43.9004,202600.0
2010-06-28 09:35:00,61.52,61.76,61.36,61.76,160700.0,43.9004,44.0717,43.7863,44.0717,160700.0
2010-06-28 09:40:00,61.78,62.11,61.74,61.95,194900.0,44.086,44.3215,44.0574,44.2073,194900.0
2010-06-28 09:45:00,61.95,61.97,61.74,61.9,163900.0,44.2073,44.2215,44.0574,44.1716,163900.0
2010-06-28 09:50:00,61.87,62.11,61.83,62.01,353500.0,44.1502,44.3215,44.1216,44.2501,353500.0
2010-06-28 09:55:00,62.0,62.21,61.99,62.04,368200.0,44.243,44.3928,44.2358,44.2715,368200.0
2010-06-28 10:00:00,62.07,62.24,61.99,62.2,202600.0,44.2929,44.4142,44.2358,44.3857,202600.0
2010-06-28 10:05:00,62.19,62.4,62.15,62.35,265800.0,44.3785,44.5284,44.35,44.4927,265800.0
2010-06-28 10:10:00,62.33,62.4,62.28,62.32,247300.0,44.4784,44.5284,44.4428,44.4713,247300.0
2010-06-28 10:15:00,62.32,62.44,62.3,62.43,140600.0,44.4713,44.5569,44.457,44.5498,140600.0
2010-06-28 10:20:00,62.43,62.55,62.4,62.54,113500.0,44.5498,44.6354,44.5284,44.6283,113500.0
2010-06-28 10:25:00,62.55,62.57,62.4,62.47,103000.0,44.6354,44.6497,44.5284,44.5783,103000.0
2010-06-28 10:30:00,62.47,62.62,62.42,62.49,120800.0,44.5783,44.6854,44.5427,44.5926,120800.0
2010-06-28 10:35:00,62.49,62.54,62.27,62.27,143500.0,44.5926,44.6283,44.4356,44.4356,143500.0
2010-06-28 10:40:00,62.27,62.27,62.12,62.17,230700.0,44.4356,44.4356,44.3286,44.3643,230700.0
2010-06-28 10:45:00,62.17,62.19,61.68,61.75,497800.0,44.3643,44.3785,44.0146,44.0646,497800.0
2010-06-28 10:50:00,61.76,61.76,61.17,61.18,775300.0,44.0717,44.0717,43.6507,43.6578,775300.0
2010-06-28 10:55:00,61.19,61.65,61.11,61.51,375500.0,43.6649,43.9932,43.6079,43.8933,375500.0
2010-06-28 11:00:00,61.51,61.71,61.5,61.64,145100.0,43.8933,44.036,43.8862,43.9861,145100.0
2010-06-28 11:05:00,61.65,61.85,61.57,61.72,141700.0,43.9932,44.1359,43.9361,44.0431,141700.0
2010-06-28 11:10:00,61.74,61.83,61.63,61.64,237400.0,44.0574,44.1216,43.9789,43.9861,237400.0
2010-06-28 11:15:00,61.65,61.79,61.65,61.7,200600.0,43.9932,44.0931,43.9932,44.0289,200600.0
2010-06-28 11:20:00,61.71,61.91,61.7,61.85,138500.0,44.036,44.1787,44.0289,44.1359,138500.0
2010-06-28 11:25:00,61.84,61.86,61.72,61.85,84400.0,44.1288,44.1431,44.0431,44.1359,84400.0
2010-06-28 11:30:00,61.86,61.98,61.85,61.89,121600.0,44.1431,44.2287,44.1359,44.1645,121600.0
2010-06-28 11:35:00,61.89,61.94,61.85,61.86,53900.0,44.1645,44.2001,44.1359,44.1431,53900.0
2010-06-28 11:40:00,61.86,61.91,61.85,61.85,54700.0,44.1431,44.1787,44.1359,44.1359,54700.0
2010-06-28 11:45:00,61.85,61.89,61.45,61.49,358100.0,44.1359,44.1645,43.8505,43.879,358100.0
2010-06-28 11:50:00,61.49,61.58,61.27,61.28,264000.0,43.879,43.9432,43.722,43.7292,264000.0
2010-06-28 11:55:00,61.29,61.29,60.9,60.97,413100.0,43.7363,43.7363,43.458,43.508,413100.0
2010-06-28 12:00:00,60.98,61.07,60.8,60.87,322000.0,43.5151,43.5793,43.3866,43.4366,322000.0
2010-06-28 12:05:00,60.87,61.05,60.83,61.03,181000.0,43.4366,43.565,43.408,43.5508,181000.0
2010-06-28 12:10:00,61.04,61.14,60.99,61.1,83200.0,43.5579,43.6293,43.5222,43.6007,83200.0
2010-06-28 12:15:00,61.1,61.22,61.07,61.11,112400.0,43.6007,43.6863,43.5793,43.6079,112400.0
2010-06-28 12:20:00,61.12,61.14,61.04,61.06,188800.0,43.615,43.6293,43.5579,43.5722,188800.0
2010-06-28 12:25:00,61.06,61.17,61.03,61.14,70500.0,43.5722,43.6507,43.5508,43.6293,70500.0
2010-06-28 12:30:00,61.13,61.22,61.06,61.13,118300.0,43.6221,43.6863,43.5722,43.6221,118300.0
2010-06-28 12:35:00,61.12,61.14,60.98,61.0,134600.0,43.615,43.6293,43.5151,43.5294,134600.0
2010-06-28 12:40:00,60.99,61.04,60.95,61.03,96400.0,43.5222,43.5579,43.4937,43.5508,96400.0
2010-06-28 12:45:00,61.03,61.04,60.92,60.97,141000.0,43.5508,43.5579,43.4723,43.508,141000.0
2010-06-28 12:50:00,60.97,60.98,60.74,60.75,126000.0,43.508,43.5151,43.3438,43.351,126000.0
2010-06-28 12:55:00,60.75,60.78,60.66,60.71,138400.0,43.351,43.3724,43.2867,43.3224,138400.0
2010-06-28 13:00:00,60.72,60.73,60.63,60.63,81500.0,43.3296,43.3367,43.2653,43.2653,81500.0
2010-06-28 13:05:00,60.63,60.76,60.61,60.72,107200.0,43.2653,43.3581,43.2511,43.3296,107200.0
2010-06-28 13:10:00,60.72,60.82,60.63,60.81,139400.0,43.3296,43.4009,43.2653,43.3938,139400.0
2010-06-28 13:15:00,60.8,60.8,60.69,60.73,115900.0,43.3866,43.3866,43.3081,43.3367,115900.0
2010-06-28 13:20:00,60.73,60.8,60.68,60.74,119500.0,43.3367,43.3866,43.301,43.3438,119500.0
2010-06-28 13:25:00,60.75,61.01,60.72,61.01,100900.0,43.351,43.5365,43.3296,43.5365,100900.0
2010-06-28 13:30:00,61.0,61.07,60.98,61.05,118100.0,43.5294,43.5793,43.5151,43.565,118100.0
2010-06-28 13:35:00,61.05,61.14,61.04,61.12,81900.0,43.565,43.6293,43.5579,43.615,81900.0
2010-06-28 13:40:00,61.12,61.24,61.1,61.22,47200.0,43.615,43.7006,43.6007,43.6863,47200.0
2010-06-28 13:45:00,61.22,61.35,61.19,61.31,63900.0,43.6863,43.7791,43.6649,43.7506,63900.0
2010-06-28 13:50:00,61.3,61.32,61.2,61.27,66900.0,43.7434,43.7577,43.6721,43.722,66900.0
2010-06-28 13:55:00,61.26,61.4,61.26,61.34,40200.0,43.7149,43.8148,43.7149,43.772,40200.0
2010-06-28 14:00:00,61.34,61.34,61.25,61.34,50000.0,43.772,43.772,43.7078,43.772,50000.0
2010-06-28 14:05:00,61.35,61.35,61.25,61.26,62600.0,43.7791,43.7791,43.7078,43.7149,62600.0
2010-06-28 14:10:00,61.26,61.46,61.26,61.45,57400.0,43.7149,43.8576,43.7149,43.8505,57400.0
2010-06-28 14:15:00,61.45,61.52,61.41,61.44,59200.0,43.8505,43.9004,43.8219,43.8433,59200.0
2010-06-28 14:20:00,61.44,61.5,61.39,61.43,50000.0,43.8433,43.8862,43.8077,43.8362,50000.0
2010-06-28 14:25:00,61.43,61.6,61.42,61.49,55800.0,43.8362,43.9575,43.8291,43.879,55800.0
2010-06-28 14:30:00,61.48,61.53,61.43,61.5,55800.0,43.8719,43.9076,43.8362,43.8862,55800.0
2010-06-28 14:35:00,61.51,61.58,61.48,61.53,86700.0,43.8933,43.9432,43.8719,43.9076,86700.0
2010-06-28 14:40:00,61.53,61.69,61.53,61.65,78100.0,43.9076,44.0217,43.9076,43.9932,78100.0
2010-06-28 14:45:00,61.65,61.7,61.58,61.62,37900.0,43.9932,44.0289,43.9432,43.9718,37900.0
2010-06-28 14:50:00,61.62,61.71,61.58,61.61,50100.0,43.9718,44.036,43.9432,43.9647,50100.0
2010-06-28 14:55:00,61.61,61.76,61.61,61.75,79400.0,43.9647,44.0717,43.9647,44.0646,79400.0
2010-06-28 15:00:00,61.74,61.77,61.68,61.69,71500.0,44.0574,44.0788,44.0146,44.0217,71500.0
2010-06-28 15:05:00,61.69,61.72,61.64,61.65,99700.0,44.0217,44.0431,43.9861,43.9932,99700.0
2010-06-28 15:10:00,61.65,61.69,61.64,61.65,159900.0,43.9932,44.0217,43.9861,43.9932,159900.0
2010-06-28 15:15:00,61.66,61.69,61.64,61.66,114000.0,44.0003,44.0217,43.9861,44.0003,114000.0
2010-06-28 15:20:00,61.66,61.67,61.56,61.58,168000.0,44.0003,44.0075,43.929,43.9432,168000.0
2010-06-28 15:25:00,61.58,61.59,61.51,61.58,110100.0,43.9432,43.9504,43.8933,43.9432,110100.0
2010-06-28 15:30:00,61.57,61.58,61.51,61.53,131700.0,43.9361,43.9432,43.8933,43.9076,131700.0
2010-06-28 15:35:00,61.54,61.54,61.45,61.52,121200.0,43.9147,43.9147,43.8505,43.9004,121200.0
2010-06-28 15:40:00,61.51,61.76,61.5,61.73,172500.0,43.8933,44.0717,43.8862,44.0503,172500.0
2010-06-28 15:45:00,61.72,61.73,61.63,61.66,132300.0,44.0431,44.0503,43.9789,44.0003,132300.0
2010-06-28 15:50:00,61.66,61.67,61.49,61.55,184600.0,44.0003,44.0075,43.879,43.9218,184600.0
2010-06-28 15:55:00,61.56,61.56,61.46,61.47,254000.0,43.929,43.929,43.8576,43.8647,254000.0
2010-06-29 09:30:00,60.84,60.99,60.45,60.66,357100.0,43.4152,43.5222,43.1369,43.2867,357100.0
2010-06-29 09:35:00,60.67,60.95,60.61,60.93,268100.0,43.2939,43.4937,43.2511,43.4794,268100.0
2010-06-29 09:40:00,60.93,61.0,60.42,60.51,389200.0,43.4794,43.5294,43.1155,43.1797,389200.0
2010-06-29 09:45:00,60.51,60.66,60.41,60.46,324200.0,43.1797,43.2867,43.1083,43.144,324200.0
2010-06-29 09:50:00,60.45,60.5,60.28,60.4,385000.0,43.1369,43.1726,43.0156,43.1012,385000.0
2010-06-29 09:55:00,60.41,60.86,60.35,60.8,178900.0,43.1083,43.4295,43.0655,43.3866,178900.0
2010-06-29 10:00:00,60.79,60.91,60.52,60.66,246200.0,43.3795,43.4651,43.1868,43.2867,246200.0
2010-06-29 10:05:00,60.66,61.17,60.5,61.1,357100.0,43.2867,43.6507,43.1726,43.6007,357100.0
2010-06-29 10:10:00,61.1,61.34,61.07,61.21,154500.0,43.6007,43.772,43.5793,43.6792,154500.0
2010-06-29 10:15:00,61.24,61.28,61.0,61.08,135900.0,43.7006,43.7292,43.5294,43.5864,135900.0
2010-06-29 10:20:00,61.07,61.11,60.84,61.08,181300.0,43.5793,43.6079,43.4152,43.5864,181300.0
2010-06-29 10:25:00,61.08,61.09,60.89,60.91,198300.0,43.5864,43.5936,43.4509,43.4651,198300.0
2010-06-29 10:30:00,60.91,61.2,60.9,61.05,168700.0,43.4651,43.6721,43.458,43.565,168700.0
2010-06-29 10:35:00,61.05,61.11,60.88,60.99,188400.0,43.565,43.6079,43.4437,43.5222,188400.0
2010-06-29 10:40:00,60.99,61.07,60.91,61.04,132600.0,43.5222,43.5793,43.4651,43.5579,132600.0
2010-06-29 10:45:00,61.04,61.1,60.98,61.02,82800.0,43.5579,43.6007,43.5151,43.5436,82800.0
2010-06-29 10:50:00,61.01,61.11,60.95,61.1,90400.0,43.5365,43.6079,43.4937,43.6007,90400.0
2010-06-29 10:55:00,61.1,61.24,61.09,61.2,168400.0,43.6007,43.7006,43.5936,43.6721,168400.0
2010-06-29 11:00:00,61.2,61.3,61.17,61.26,126500.0,43.6721,43.7434,43.6507,43.7149,126500.0
2010-06-29 11:05:00,61.26,61.64,61.23,61.63,226600.0,43.7149,43.9861,43.6935,43.9789,226600.0
2010-06-29 11:10:00,61.63,61.81,61.61,61.79,267000.0,43.9789,44.1074,43.9647,44.0931,267000.0
2010-06-29 11:15:00,61.8,61.84,61.71,61.82,129700.0,44.1002,44.1288,44.036,44.1145,129700.0
2010-06-29 11:20:00,61.83,61.96,61.82,61.83,162100.0,44.1216,44.2144,44.1145,44.1216,162100.0
2010-06-29 11:25:00,61.83,61.88,61.7,61.79,129800.0,44.1216,44.1573,44.0289,44.0931,129800.0
2010-06-29 11:30:00,61.78,61.89,61.65,61.65,284300.0,44.086,44.1645,43.9932,43.9932,284300.0
2010-06-29 11:35:00,61.64,61.65,61.53,61.6,103800.0,43.9861,43.9932,43.9076,43.9575,103800.0
2010-06-29 11:40:00,61.59,61.67,61.58,61.58,52200.0,43.9504,44.0075,43.9432,43.9432,52200.0
2010-06-29 11:45:00,61.57,61.64,61.45,61.53,83000.0,43.9361,43.9861,43.8505,43.9076,83000.0
2010-06-29 11:50:00,61.53,61.61,61.47,61.49,67300.0,43.9076,43.9647,43.8647,43.879,67300.0
2010-06-29 11:55:00,61.49,61.5,61.34,61.39,149000.0,43.879,43.8862,43.772,43.8077,149000.0
2010-06-29 12:00:00,61.38,61.55,61.35,61.5,187300.0,43.8005,43.9218,43.7791,43.8862,187300.0
2010-06-29 12:05:00,61.49,61.58,61.41,61.53,155400.0,43.879,43.9432,43.8219,43.9076,155400.0
2010-06-29 12:10:00,61.55,61.79,61.52,61.78,142700.0,43.9218,44.0931,43.9004,44.086,142700.0
2010-06-29 12:15:00,61.77,61.86,61.75,61.82,119500.0,44.0788,44.1431,44.0646,44.1145,119500.0
2010-06-29 12:20:00,61.82,61.87,61.79,61.83,109600.0,44.1145,44.1502,44.0931,44.1216,109600.0
2010-06-29 12:25:00,61.84,61.98,61.75,61.98,82400.0,44.1288,44.2287,44.0646,44.2287,82400.0
2010-06-29 12:30:00,61.98,62.01,61.77,61.8,114200.0,44.2287,44.2501,44.0788,44.1002,114200.0
2010-06-29 12:35:00,61.79,61.84,61.71,61.76,95500.0,44.0931,44.1288,44.036,44.0717,95500.0
2010-06-29 12:40:00,61.76,61.82,61.7,61.82,69600.0,44.0717,44.1145,44.0289,44.1145,69600.0
2010-06-29 12:45:00,61.81,61.9,61.78,61.78,78300.0,44.1074,44.1716,44.086,44.086,78300.0
2010-06-29 12:50:00,61.78,61.93,61.78,61.9,65700.0,44.086,44.193,44.086,44.1716,65700.0
2010-06-29 12:55:00,61.9,62.0,61.85,61.96,82600.0,44.1716,44.243,44.1359,44.2144,82600.0
2010-06-29 13:00:00,61.95,61.98,61.88,61.9,38400.0,44.2073,44.2287,44.1573,44.1716,38400.0
2010-06-29 13:05:00,61.91,61.99,61.87,61.99,58100.0,44.1787,44.2358,44.1502,44.2358,58100.0
2010-06-29 13:10:00,62.0,62.0,61.81,61.86,61300.0,44.243,44.243,44.1074,44.1431,61300.0
2010-06-29 13:15:00,61.86,61.86,61.77,61.86,76500.0,44.1431,44.1431,44.0788,44.1431,76500.0
2010-06-29 13:20:00,61.87,61.88,61.73,61.75,78700.0,44.1502,44.1573,44.0503,44.0646,78700.0
2010-06-29 13:25:00,61.75,61.79,61.67,61.75,56300.0,44.0646,44.0931,44.0075,44.0646,56300.0
2010-06-29 13:30:00,61.74,61.78,61.61,61.62,43500.0,44.0574,44.086,43.9647,43.9718,43500.0
2010-06-29 13:35:00,61.63,61.66,61.49,61.49,99100.0,43.9789,44.0003,43.879,43.879,99100.0
2010-06-29 13:40:00,61.48,61.5,61.4,61.5,104800.0,43.8719,43.8862,43.8148,43.8862,104800.0
2010-06-29 13:45:00,61.51,61.53,61.35,61.53,92000.0,43.8933,43.9076,43.7791,43.9076,92000.0
2010-06-29 13:50:00,61.54,61.59,61.47,61.47,40400.0,43.9147,43.9504,43.8647,43.8647,40400.0
2010-06-29 13:55:00,61.48,61.65,61.48,61.64,84900.0,43.8719,43.9932,43.8719,43.9861,84900.0
2010-06-29 14:00:00,61.63,61.63,61.54,61.6,34900.0,43.9789,43.9789,43.9147,43.9575,34900.0
2010-06-29 14:05:00,61.6,61.66,61.58,61.62,77700.0,43.9575,44.0003,43.9432,43.9718,77700.0
2010-06-29 14:10:00,61.62,61.65,61.58,61.58,50700.0,43.9718,43.9932,43.9432,43.9432,50700.0
2010-06-29 14:15:00,61.58,61.66,61.56,61.61,63700.0,43.9432,44.0003,43.929,43.9647,63700.0
2010-06-29 14:20:00,61.61,61.66,61.55,61.63,50600.0,43.9647,44.0003,43.9218,43.9789,50600.0
2010-06-29 14:25:00,61.63,61.66,61.6,61.61,45800.0,43.9789,44.0003,43.9575,43.9647,45800.0
2010-06-29 14:30:00,61.61,61.62,61.53,61.59,72800.0,43.9647,43.9718,43.9076,43.9504,72800.0
2010-06-29 14:35:00,61.6,61.6,61.45,61.47,90300.0,43.9575,43.9575,43.8505,43.8647,90300.0
2010-06-29 14:40:00,61.47,61.51,61.37,61.41,63000.0,43.8647,43.8933,43.7934,43.8219,63000.0
2010-06-29 14:45:00,61.41,61.41,61.32,61.33,46500.0,43.8219,43.8219,43.7577,43.7648,46500.0
2010-06-29 14:50:00,61.33,61.42,61.26,61.31,114400.0,43.7648,43.8291,43.7149,43.7506,114400.0
2010-06-29 14:55:00,61.31,61.33,61.17,61.21,93700.0,43.7506,43.7648,43.6507,43.6792,93700.0
2010-06-29 15:00:00,61.21,61.26,61.16,61.26,53400.0,43.6792,43.7149,43.6435,43.7149,53400.0
2010-06-29 15:05:00,61.27,61.33,61.16,61.16,58600.0,43.722,43.7648,43.6435,43.6435,58600.0
2010-06-29 15:10:00,61.16,61.16,61.07,61.1,102500.0,43.6435,43.6435,43.5793,43.6007,102500.0
2010-06-29 15:15:00,61.11,61.19,61.03,61.04,110200.0,43.6079,43.6649,43.5508,43.5579,110200.0
2010-06-29 15:20:00,61.04,61.08,60.85,60.9,257500.0,43.5579,43.5864,43.4223,43.458,257500.0
2010-06-29 15:25:00,60.9,60.9,60.74,60.81,251000.0,43.458,43.458,43.3438,43.3938,251000.0
2010-06-29 15:30:00,60.81,61.02,60.74,61.01,198300.0,43.3938,43.5436,43.3438,43.5365,198300.0
2010-06-29 15:35:00,61.01,61.14,61.01,61.08,121400.0,43.5365,43.6293,43.5365,43.5864,121400.0
2010-06-29 15:40:00,61.08,61.08,60.87,60.87,238200.0,43.5864,43.5864,43.4366,43.4366,238200.0
2010-06-29 15:45:00,60.87,60.92,60.79,60.92,220400.0,43.4366,43.4723,43.3795,43.4723,220400.0
2010-06-29 15:50:00,60.92,61.19,60.87,61.19,368600.0,43.4723,43.6649,43.4366,43.6649,368600.0
2010-06-29 15:55:00,61.18,61.26,61.12,61.19,389400.0,43.6578,43.7149,43.615,43.6649,389400.0
2010-06-30 09:30:00,61.19,61.19,60.77,61.05,182800.0,43.6649,43.6649,43.3652,43.565,182800.0
2010-06-30 09:35:00,61.08,61.69,61.05,61.64,214000.0,43.5864,44.0217,43.565,43.9861,214000.0
2010-06-30 09:40:00,61.62,61.87,61.62,61.85,466100.0,43.9718,44.1502,43.9718,44.1359,466100.0
2010-06-30 09:45:00,61.85,62.06,61.81,62.02,296800.0,44.1359,44.2858,44.1074,44.2572,296800.0
2010-06-30 09:50:00,62.02,62.18,61.96,62.03,209900.0,44.2572,44.3714,44.2144,44.2644,209900.0
2010-06-30 09:55:00,62.02,62.15,61.92,61.98,157000.0,44.2572,44.35,44.1859,44.2287,157000.0
2010-06-30 10:00:00,61.98,62.27,61.96,62.14,278200.0,44.2287,44.4356,44.2144,44.3429,278200.0
2010-06-30 10:05:00,62.13,62.2,61.9,61.94,172600.0,44.3357,44.3857,44.1716,44.2001,172600.0
2010-06-30 10:10:00,61.95,62.05,61.79,61.89,218200.0,44.2073,44.2786,44.0931,44.1645,218200.0
2010-06-30 10:15:00,61.9,61.91,61.59,61.65,225100.0,44.1716,44.1787,43.9504,43.9932,225100.0
2010-06-30 10:20:00,61.61,61.69,61.43,61.66,265500.0,43.9647,44.0217,43.8362,44.0003,265500.0
2010-06-30 10:25:00,61.67,61.82,61.66,61.82,133200.0,44.0075,44.1145,44.0003,44.1145,133200.0
2010-06-30 10:30:00,61.8,61.94,61.79,61.83,132600.0,44.1002,44.2001,44.0931,44.1216,132600.0
2010-06-30 10:35:00,61.83,61.87,61.67,61.69,122900.0,44.1216,44.1502,44.0075,44.0217,122900.0
2010-06-30 10:40:00,61.7,61.75,61.48,61.49,281600.0,44.0289,44.0646,43.8719,43.879,281600.0
2010-06-30 10:45:00,61.49,61.57,61.41,61.41,258600.0,43.879,43.9361,43.8219,43.8219,258600.0
2010-06-30 10:50:00,61.41,61.58,61.37,61.58,188500.0,43.8219,43.9432,43.7934,43.9432,188500.0
2010-06-30 10:55:00,61.58,61.64,61.47,61.49,108700.0,43.9432,43.9861,43.8647,43.879,108700.0
2010-06-30 11:00:00,61.49,61.66,61.48,61.61,174200.0,43.879,44.0003,43.8719,43.9647,174200.0
2010-06-30 11:05:00,61.61,61.91,61.61,61.79,137300.0,43.9647,44.1787,43.9647,44.0931,137300.0
2010-06-30 11:10:00,61.8,61.93,61.75,61.78,116800.0,44.1002,44.193,44.0646,44.086,116800.0
2010-06-30 11:15:00,61.8,61.81,61.7,61.75,90700.0,44.1002,44.1074,44.0289,44.0646,90700.0
2010-06-30 11:20:00,61.76,61.92,61.72,61.86,107100.0,44.0717,44.1859,44.0431,44.1431,107100.0
2010-06-30 11:25:00,61.84,61.92,61.68,61.68,58300.0,44.1288,44.1859,44.0146,44.0146,58300.0
2010-06-30 11:30:00,61.69,61.73,61.61,61.69,83900.0,44.0217,44.0503,43.9647,44.0217,83900.0
2010-06-30 11:35:00,61.68,61.79,61.65,61.76,63300.0,44.0146,44.0931,43.9932,44.0717,63300.0
2010-06-30 11:40:00,61.75,61.84,61.73,61.82,137400.0,44.0646,44.1288,44.0503,44.1145,137400.0
2010-06-30 11:45:00,61.82,61.99,61.81,61.89,85500.0,44.1145,44.2358,44.1074,44.1645,85500.0
2010-06-30 11:50:00,61.89,62.04,61.87,61.96,100500.0,44.1645,44.2715,44.1502,44.2144,100500.0
2010-06-30 11:55:00,61.96,62.13,61.95,62.01,84800.0,44.2144,44.3357,44.2073,44.2501,84800.0
2010-06-30 12:00:00,62.01,62.03,61.89,61.9,91300.0,44.2501,44.2644,44.1645,44.1716,91300.0
2010-06-30 12:05:00,61.91,61.99,61.85,61.98,64300.0,44.1787,44.2358,44.1359,44.2287,64300.0
2010-06-30 12:10:00,61.98,61.98,61.88,61.9,67700.0,44.2287,44.2287,44.1573,44.1716,67700.0
2010-06-30 12:15:00,61.9,62.06,61.88,62.02,63600.0,44.1716,44.2858,44.1573,44.2572,63600.0
2010-06-30 12:20:00,62.02,62.04,61.95,61.98,37600.0,44.2572,44.2715,44.2073,44.2287,37600.0
2010-06-30 12:25:00,61.99,62.13,61.98,62.08,44400.0,44.2358,44.3357,44.2287,44.3,44400.0
2010-06-30 12:30:00,62.08,62.1,62.0,62.1,83400.0,44.3,44.3143,44.243,44.3143,83400.0
2010-06-30 12:35:00,62.09,62.12,62.01,62.01,38400.0,44.3072,44.3286,44.2501,44.2501,38400.0
2010-06-30 12:40:00,62.02,62.09,62.0,62.0,58800.0,44.2572,44.3072,44.243,44.243,58800.0
2010-06-30 12:45:00,62.0,62.08,61.97,62.08,46500.0,44.243,44.3,44.2215,44.3,46500.0
2010-06-30 12:50:00,62.08,62.1,62.0,62.01,28800.0,44.3,44.3143,44.243,44.2501,28800.0
2010-06-30 12:55:00,62.01,62.01,61.93,61.95,28000.0,44.2501,44.2501,44.193,44.2073,28000.0
2010-06-30 13:00:00,61.94,61.98,61.89,61.98,41400.0,44.2001,44.2287,44.1645,44.2287,41400.0
2010-06-30 13:05:00,61.98,61.98,61.89,61.93,31300.0,44.2287,44.2287,44.1645,44.193,31300.0
2010-06-30 13:10:00,61.93,61.94,61.9,61.91,36900.0,44.193,44.2001,44.1716,44.1787,36900.0
2010-06-30 13:15:00,61.91,61.97,61.89,61.97,37500.0,44.1787,44.2215,44.1645,44.2215,37500.0
2010-06-30 13:20:00,61.96,62.02,61.92,62.01,47200.0,44.2144,44.2572,44.1859,44.2501,47200.0
2010-06-30 13:25:00,62.01,62.03,61.95,61.96,34300.0,44.2501,44.2644,44.2073,44.2144,34300.0
2010-06-30 13:30:00,61.95,61.99,61.86,61.93,79400.0,44.2073,44.2358,44.1431,44.193,79400.0
2010-06-30 13:35:00,61.94,61.98,61.83,61.83,45100.0,44.2001,44.2287,44.1216,44.1216,45100.0
2010-06-30 13:40:00,61.83,61.89,61.8,61.82,44000.0,44.1216,44.1645,44.1002,44.1145,44000.0
2010-06-30 13:45:00,61.84,61.94,61.84,61.89,39200.0,44.1288,44.2001,44.1288,44.1645,39200.0
2010-06-30 13:50:00,61.89,62.05,61.87,62.05,48800.0,44.1645,44.2786,44.1502,44.2786,48800.0
2010-06-30 13:55:00,62.05,62.14,62.04,62.13,44300.0,44.2786,44.3429,44.2715,44.3357,44300.0
2010-06-30 14:00:00,62.12,62.15,62.06,62.1,62500.0,44.3286,44.35,44.2858,44.3143,62500.0
2010-06-30 14:05:00,62.1,62.11,62.0,62.03,69000.0,44.3143,44.3215,44.243,44.2644,69000.0
2010-06-30 14:10:00,62.03,62.08,61.98,62.0,47900.0,44.2644,44.3,44.2287,44.243,47900.0
2010-06-30 14:15:00,61.99,62.07,61.99,62.03,55800.0,44.2358,44.2929,44.2358,44.2644,55800.0
2010-06-30 14:20:00,62.04,62.06,61.89,61.93,75400.0,44.2715,44.2858,44.1645,44.193,75400.0
2010-06-30 14:25:00,61.93,61.93,61.86,61.89,70300.0,44.193,44.193,44.1431,44.1645,70300.0
2010-06-30 14:30:00,61.9,61.94,61.87,61.89,96900.0,44.1716,44.2001,44.1502,44.1645,96900.0
2010-06-30 14:35:00,61.89,62.05,61.89,61.97,113300.0,44.1645,44.2786,44.1645,44.2215,113300.0
2010-06-30 14:40:00,61.98,62.1,61.97,62.04,91300.0,44.2287,44.3143,44.2215,44.2715,91300.0
2010-06-30 14:45:00,62.04,62.15,61.99,62.12,118200.0,44.2715,44.35,44.2358,44.3286,118200.0
2010-06-30 14:50:00,62.12,62.2,62.1,62.17,88100.0,44.3286,44.3857,44.3143,44.3643,88100.0
2010-06-30 14:55:00,62.17,62.23,62.16,62.21,82700.0,44.3643,44.4071,44.3571,44.3928,82700.0
2010-06-30 15:00:00,62.2,62.23,62.18,62.22,99800.0,44.3857,44.4071,44.3714,44.3999,99800.0
2010-06-30 15:05:00,62.22,62.29,62.2,62.28,122200.0,44.3999,44.4499,44.3857,44.4428,122200.0
2010-06-30 15:10:00,62.27,62.37,62.24,62.34,166400.0,44.4356,44.507,44.4142,44.4856,166400.0
2010-06-30 15:15:00,62.35,62.35,62.2,62.26,153600.0,44.4927,44.4927,44.3857,44.4285,153600.0
2010-06-30 15:20:00,62.25,62.32,62.22,62.28,107400.0,44.4214,44.4713,44.3999,44.4428,107400.0
2010-06-30 15:25:00,62.29,62.29,62.13,62.13,147200.0,44.4499,44.4499,44.3357,44.3357,147200.0
2010-06-30 15:30:00,62.13,62.13,61.8,62.02,717700.0,44.3357,44.3357,44.1002,44.2572,717700.0
2010-06-30 15:35:00,62.02,62.06,61.82,61.82,249600.0,44.2572,44.2858,44.1145,44.1145,249600.0
2010-06-30 15:40:00,61.82,61.83,61.66,61.67,263100.0,44.1145,44.1216,44.0003,44.0075,263100.0
2010-06-30 15:45:00,61.66,61.77,61.6,61.74,386900.0,44.0003,44.0788,43.9575,44.0574,386900.0
2010-06-30 15:50:00,61.74,61.85,61.72,61.76,265500.0,44.0574,44.1359,44.0431,44.0717,265500.0
2010-06-30 15:55:00,61.75,61.84,61.67,61.73,577300.0,44.0646,44.1288,44.0075,44.0503,577300.0
2010-07-01 09:30:00,61.05,61.3,60.88,61.12,302200.0,43.565,43.7434,43.4437,43.615,302200.0
2010-07-01 09:35:00,61.12,61.49,61.12,61.15,163300.0,43.615,43.879,43.615,43.6364,163300.0
2010-07-01 09:40:00,61.15,61.65,61.15,61.23,179600.0,43.6364,43.9932,43.6364,43.6935,179600.0
2010-07-01 09:45:00,61.22,61.22,60.83,61.01,126600.0,43.6863,43.6863,43.408,43.5365,126600.0
2010-07-01 09:50:00,61.02,61.14,60.83,60.88,158100.0,43.5436,43.6293,43.408,43.4437,158100.0
2010-07-01 09:55:00,60.88,61.08,60.83,60.98,94900.0,43.4437,43.5864,43.408,43.5151,94900.0
2010-07-01 10:00:00,60.97,61.07,60.8,61.01,348200.0,43.508,43.5793,43.3866,43.5365,348200.0
2010-07-01 10:05:00,61.01,61.19,60.94,61.1,301800.0,43.5365,43.6649,43.4865,43.6007,301800.0
2010-07-01 10:10:00,61.11,61.14,60.8,60.83,199000.0,43.6079,43.6293,43.3866,43.408,199000.0
2010-07-01 10:15:00,60.82,60.9,60.55,60.68,257900.0,43.4009,43.458,43.2082,43.301,257900.0
2010-07-01 10:20:00,60.69,60.72,60.51,60.6,351100.0,43.3081,43.3296,43.1797,43.2439,351100.0
2010-07-01 10:25:00,60.6,60.64,60.34,60.49,227700.0,43.2439,43.2725,43.0584,43.1654,227700.0
2010-07-01 10:30:00,60.5,60.67,60.41,60.65,243400.0,43.1726,43.2939,43.1083,43.2796,243400.0
2010-07-01 10:35:00,60.64,60.74,60.32,60.32,186900.0,43.2725,43.3438,43.0441,43.0441,186900.0
2010-07-01 10:40:00,60.32,60.41,59.81,60.11,481600.0,43.0441,43.1083,42.6802,42.8943,481600.0
2010-07-01 10:45:00,60.09,60.32,60.07,60.18,280700.0,42.88,43.0441,42.8657,42.9442,280700.0
2010-07-01 10:50:00,60.18,60.22,60.05,60.06,157000.0,42.9442,42.9728,42.8514,42.8586,157000.0
2010-07-01 10:55:00,60.07,60.21,60.0,60.01,177200.0,42.8657,42.9656,42.8158,42.8229,177200.0
2010-07-01 11:00:00,60.0,60.08,59.91,59.94,254400.0,42.8158,42.8729,42.7515,42.7729,254400.0
2010-07-01 11:05:00,59.94,59.94,59.44,59.47,247700.0,42.7729,42.7729,42.4161,42.4376,247700.0
2010-07-01 11:10:00,59.47,59.51,59.19,59.2,265500.0,42.4376,42.4661,42.2377,42.2449,265500.0
2010-07-01 11:15:00,59.2,59.38,59.14,59.38,226600.0,42.2449,42.3733,42.2021,42.3733,226600.0
2010-07-01 11:20:00,59.38,59.5,59.33,59.47,178100.0,42.3733,42.459,42.3377,42.4376,178100.0
2010-07-01 11:25:00,59.47,59.62,59.42,59.54,143800.0,42.4376,42.5446,42.4019,42.4875,143800.0
2010-07-01 11:30:00,59.53,59.54,59.32,59.4,144600.0,42.4804,42.4875,42.3305,42.3876,144600.0
2010-07-01 11:35:00,59.39,59.46,59.36,59.46,116800.0,42.3805,42.4304,42.3591,42.4304,116800.0
2010-07-01 11:40:00,59.46,59.61,59.46,59.49,153600.0,42.4304,42.5375,42.4304,42.4518,153600.0
2010-07-01 11:45:00,59.49,59.49,59.32,59.35,136700.0,42.4518,42.4518,42.3305,42.3519,136700.0
2010-07-01 11:50:00,59.34,59.37,59.17,59.17,73400.0,42.3448,42.3662,42.2235,42.2235,73400.0
2010-07-01 11:55:00,59.17,59.17,59.0,59.03,144200.0,42.2235,42.2235,42.1022,42.1236,144200.0
2010-07-01 12:00:00,59.02,59.03,58.86,58.89,198400.0,42.1164,42.1236,42.0023,42.0237,198400.0
2010-07-01 12:05:00,58.89,58.92,58.82,58.82,217000.0,42.0237,42.0451,41.9737,41.9737,217000.0
2010-07-01 12:10:00,58.82,58.86,58.69,58.7,215500.0,41.9737,42.0023,41.881,41.8881,215500.0
2010-07-01 12:15:00,58.7,58.74,58.54,58.54,197000.0,41.8881,41.9166,41.7739,41.7739,197000.0
2010-07-01 12:20:00,58.54,58.54,58.23,58.24,270300.0,41.7739,41.7739,41.5527,41.5598,270300.0
2010-07-01 12:25:00,58.24,58.33,58.15,58.26,293400.0,41.5598,41.6241,41.4956,41.5741,293400.0
2010-07-01 12:30:00,58.25,58.53,58.14,58.53,197500.0,41.567,41.7668,41.4885,41.7668,197500.0
2010-07-01 12:35:00,58.54,58.79,58.49,58.78,247300.0,41.7739,41.9523,41.7382,41.9452,247300.0
2010-07-01 12:40:00,58.79,58.98,58.67,58.95,182100.0,41.9523,42.0879,41.8667,42.0665,182100.0
2010-07-01 12:45:00,58.94,59.06,58.91,58.98,180600.0,42.0594,42.145,42.0379,42.0879,180600.0
2010-07-01 12:50:00,58.98,59.03,58.84,58.88,106100.0,42.0879,42.1236,41.988,42.0165,106100.0
2010-07-01 12:55:00,58.87,58.87,58.6,58.67,100600.0,42.0094,42.0094,41.8167,41.8667,100600.0
2010-07-01 13:00:00,58.68,58.73,58.58,58.65,84500.0,41.8738,41.9095,41.8025,41.8524,84500.0
2010-07-01 13:05:00,58.66,58.69,58.57,58.59,80500.0,41.8595,41.881,41.7953,41.8096,80500.0
2010-07-01 13:10:00,58.59,58.59,58.47,58.56,68700.0,41.8096,41.8096,41.724,41.7882,68700.0
2010-07-01 13:15:00,58.55,58.68,58.53,58.62,115700.0,41.781,41.8738,41.7668,41.831,115700.0
2010-07-01 13:20:00,58.62,58.74,58.57,58.65,172400.0,41.831,41.9166,41.7953,41.8524,172400.0
2010-07-01 13:25:00,58.65,58.76,58.61,58.62,115100.0,41.8524,41.9309,41.8239,41.831,115100.0
2010-07-01 13:30:00,58.62,58.9,58.61,58.87,98700.0,41.831,42.0308,41.8239,42.0094,98700.0
2010-07-01 13:35:00,58.87,59.0,58.8,59.0,84700.0,42.0094,42.1022,41.9594,42.1022,84700.0
2010-07-01 13:40:00,59.0,59.01,58.73,58.79,141200.0,42.1022,42.1093,41.9095,41.9523,141200.0
2010-07-01 13:45:00,58.82,58.87,58.6,58.67,93900.0,41.9737,42.0094,41.8167,41.8667,93900.0
2010-07-01 13:50:00,58.67,58.71,58.59,58.62,63400.0,41.8667,41.8952,41.8096,41.831,63400.0
2010-07-01 13:55:00,58.62,58.84,58.58,58.79,103700.0,41.831,41.988,41.8025,41.9523,103700.0
2010-07-01 14:00:00,58.79,58.96,58.77,58.95,109000.0,41.9523,42.0736,41.938,42.0665,109000.0
2010-07-01 14:05:00,58.93,58.94,58.8,58.81,73500.0,42.0522,42.0594,41.9594,41.9666,73500.0
2010-07-01 14:10:00,58.81,58.82,58.7,58.76,97700.0,41.9666,41.9737,41.8881,41.9309,97700.0
2010-07-01 14:15:00,58.75,58.84,58.71,58.78,84100.0,41.9238,41.988,41.8952,41.9452,84100.0
2010-07-01 14:20:00,58.77,58.78,58.5,58.57,111600.0,41.938,41.9452,41.7454,41.7953,111600.0
2010-07-01 14:25:00,58.58,58.58,58.3,58.39,127500.0,41.8025,41.8025,41.6026,41.6669,127500.0
2010-07-01 14:30:00,58.39,58.46,58.29,58.42,140400.0,41.6669,41.7168,41.5955,41.6883,140400.0
2010-07-01 14:35:00,58.42,58.51,58.25,58.29,115200.0,41.6883,41.7525,41.567,41.5955,115200.0
2010-07-01 14:40:00,58.29,58.29,58.07,58.13,180100.0,41.5955,41.5955,41.4385,41.4813,180100.0
2010-07-01 14:45:00,58.12,58.18,58.06,58.1,120700.0,41.4742,41.517,41.4314,41.4599,120700.0
2010-07-01 14:50:00,58.11,58.15,58.03,58.07,147300.0,41.4671,41.4956,41.41,41.4385,147300.0
2010-07-01 14:55:00,58.06,58.17,58.06,58.11,104300.0,41.4314,41.5099,41.4314,41.4671,104300.0
2010-07-01 15:00:00,58.12,58.39,58.11,58.33,161400.0,41.4742,41.6669,41.4671,41.6241,161400.0
2010-07-01 15:05:00,58.32,58.46,58.29,58.31,108200.0,41.6169,41.7168,41.5955,41.6098,108200.0
2010-07-01 15:10:00,58.31,58.34,58.19,58.28,116500.0,41.6098,41.6312,41.5242,41.5884,116500.0
2010-07-01 15:15:00,58.28,58.47,58.27,58.39,127700.0,41.5884,41.724,41.5812,41.6669,127700.0
2010-07-01 15:20:00,58.39,58.4,58.27,58.37,96600.0,41.6669,41.674,41.5812,41.6526,96600.0
2010-07-01 15:25:00,58.37,58.57,58.32,58.54,144900.0,41.6526,41.7953,41.6169,41.7739,144900.0
2010-07-01 15:30:00,58.54,58.66,58.5,58.64,193000.0,41.7739,41.8595,41.7454,41.8453,193000.0
2010-07-01 15:35:00,58.64,58.93,58.64,58.89,274100.0,41.8453,42.0522,41.8453,42.0237,274100.0
2010-07-01 15:40:00,58.89,59.03,58.84,59.01,225900.0,42.0237,42.1236,41.988,42.1093,225900.0
2010-07-01 15:45:00,59.02,59.05,58.82,58.82,315900.0,42.1164,42.1378,41.9737,41.9737,315900.0
2010-07-01 15:50:00,58.82,59.04,58.77,59.03,354300.0,41.9737,42.1307,41.938,42.1236,354300.0
2010-07-01 15:55:00,59.02,59.03,58.93,58.99,522300.0,42.1164,42.1236,42.0522,42.095,522300.0
2010-07-02 09:30:00,59.3,59.54,59.27,59.45,301400.0,42.3162,42.4875,42.2948,42.4233,301400.0
2010-07-02 09:35:00,59.45,59.65,59.15,59.44,335000.0,42.4233,42.566,42.2092,42.4161,335000.0
2010-07-02 09:40:00,59.44,59.6,59.18,59.2,176000.0,42.4161,42.5303,42.2306,42.2449,176000.0
2010-07-02 09:45:00,59.19,59.63,59.17,59.57,156400.0,42.2377,42.5517,42.2235,42.5089,156400.0
2010-07-02 09:50:00,59.56,59.66,59.45,59.5,130800.0,42.5018,42.5731,42.4233,42.459,130800.0
2010-07-02 09:55:00,59.5,59.55,59.3,59.33,156400.0,42.459,42.4946,42.3162,42.3377,156400.0
2010-07-02 10:00:00,59.33,59.36,59.12,59.17,243400.0,42.3377,42.3591,42.1878,42.2235,243400.0
2010-07-02 10:05:00,59.18,59.5,59.15,59.46,146800.0,42.2306,42.459,42.2092,42.4304,146800.0
2010-07-02 10:10:00,59.46,59.69,59.45,59.5,96100.0,42.4304,42.5945,42.4233,42.459,96100.0
2010-07-02 10:15:00,59.51,59.6,59.42,59.51,70300.0,42.4661,42.5303,42.4019,42.4661,70300.0
2010-07-02 10:20:00,59.52,59.52,59.4,59.44,77000.0,42.4732,42.4732,42.3876,42.4161,77000.0
2010-07-02 10:25:00,59.44,59.44,59.25,59.39,95900.0,42.4161,42.4161,42.2806,42.3805,95900.0
2010-07-02 10:30:00,59.39,59.49,59.33,59.41,79600.0,42.3805,42.4518,42.3377,42.3947,79600.0
2010-07-02 10:35:00,59.41,59.6,59.38,59.55,70100.0,42.3947,42.5303,42.3733,42.4946,70100.0
2010-07-02 10:40:00,59.55,59.7,59.47,59.51,71100.0,42.4946,42.6017,42.4376,42.4661,71100.0
2010-07-02 10:45:00,59.5,59.6,59.47,59.53,49800.0,42.459,42.5303,42.4376,42.4804,49800.0
2010-07-02 10:50:00,59.55,59.6,59.47,59.58,38900.0,42.4946,42.5303,42.4376,42.5161,38900.0
2010-07-02 10:55:00,59.57,59.57,59.45,59.46,43700.0,42.5089,42.5089,42.4233,42.4304,43700.0
2010-07-02 11:00:00,59.47,59.54,59.42,59.52,63300.0,42.4376,42.4875,42.4019,42.4732,63300.0
2010-07-02 11:05:00,59.51,59.58,59.45,59.5,33700.0,42.4661,42.5161,42.4233,42.459,33700.0
2010-07-02 11:10:00,59.49,59.56,59.46,59.56,35100.0,42.4518,42.5018,42.4304,42.5018,35100.0
2010-07-02 11:15:00,59.56,59.59,59.47,59.51,51000.0,42.5018,42.5232,42.4376,42.4661,51000.0
2010-07-02 11:20:00,59.52,59.55,59.41,59.51,82400.0,42.4732,42.4946,42.3947,42.4661,82400.0
2010-07-02 11:25:00,59.52,59.62,59.47,59.5,62200.0,42.4732,42.5446,42.4376,42.459,62200.0
2010-07-02 11:30:00,59.5,59.69,59.49,59.64,75400.0,42.459,42.5945,42.4518,42.5589,75400.0
2010-07-02 11:35:00,59.64,59.64,59.37,59.38,77900.0,42.5589,42.5589,42.3662,42.3733,77900.0
2010-07-02 11:40:00,59.38,59.48,59.3,59.47,100600.0,42.3733,42.4447,42.3162,42.4376,100600.0
2010-07-02 11:45:00,59.47,59.55,59.45,59.49,41000.0,42.4376,42.4946,42.4233,42.4518,41000.0
2010-07-02 11:50:00,59.48,59.48,59.39,59.41,46800.0,42.4447,42.4447,42.3805,42.3947,46800.0
2010-07-02 11:55:00,59.42,59.64,59.35,59.57,55700.0,42.4019,42.5589,42.3519,42.5089,55700.0
2010-07-02 12:00:00,59.57,59.67,59.52,59.6,70600.0,42.5089,42.5803,42.4732,42.5303,70600.0
2010-07-02 12:05:00,59.61,59.68,59.59,59.65,57000.0,42.5375,42.5874,42.5232,42.566,57000.0
2010-07-02 12:10:00,59.65,59.76,59.6,59.69,55200.0,42.566,42.6445,42.5303,42.5945,55200.0
2010-07-02 12:15:00,59.7,59.73,59.59,59.65,40200.0,42.6017,42.6231,42.5232,42.566,40200.0
2010-07-02 12:20:00,59.64,59.7,59.02,59.62,69800.0,42.5589,42.6017,42.1164,42.5446,69800.0
2010-07-02 12:25:00,59.63,59.63,59.49,59.56,52100.0,42.5517,42.5517,42.4518,42.5018,52100.0
2010-07-02 12:30:00,59.56,59.64,59.51,59.54,22500.0,42.5018,42.5589,42.4661,42.4875,22500.0
2010-07-02 12:35:00,59.55,59.56,59.38,59.4,119800.0,42.4946,42.5018,42.3733,42.3876,119800.0
2010-07-02 12:40:00,59.4,59.45,59.32,59.36,92100.0,42.3876,42.4233,42.3305,42.3591,92100.0
2010-07-02 12:45:00,59.35,59.37,59.23,59.32,34100.0,42.3519,42.3662,42.2663,42.3305,34100.0
2010-07-02 12:50:00,59.32,59.35,59.23,59.25,36100.0,42.3305,42.3519,42.2663,42.2806,36100.0
2010-07-02 12:55:00,59.25,59.29,59.22,59.27,23500.0,42.2806,42.3091,42.2592,42.2948,23500.0
2010-07-02 13:00:00,59.27,59.27,59.11,59.22,56100.0,42.2948,42.2948,42.1807,42.2592,56100.0
2010-07-02 13:05:00,59.21,59.28,59.15,59.25,52100.0,42.252,42.302,42.2092,42.2806,52100.0
2010-07-02 13:10:00,59.26,59.26,59.19,59.19,64500.0,42.2877,42.2877,42.2377,42.2377,64500.0
2010-07-02 13:15:00,59.19,59.24,59.15,59.18,25100.0,42.2377,42.2734,42.2092,42.2306,25100.0
2010-07-02 13:20:00,59.19,59.23,59.15,59.16,29600.0,42.2377,42.2663,42.2092,42.2163,29600.0
2010-07-02 13:25:00,59.16,59.19,58.91,58.91,81700.0,42.2163,42.2377,42.0379,42.0379,81700.0
2010-07-02 13:30:00,58.91,59.04,58.91,58.98,65600.0,42.0379,42.1307,42.0379,42.0879,65600.0
2010-07-02 13:35:00,58.99,59.0,58.84,58.87,42700.0,42.095,42.1022,41.988,42.0094,42700.0
2010-07-02 13:40:00,58.87,58.98,58.85,58.94,113100.0,42.0094,42.0879,41.9951,42.0594,113100.0
2010-07-02 13:45:00,58.95,59.03,58.95,58.96,33700.0,42.0665,42.1236,42.0665,42.0736,33700.0
2010-07-02 13:50:00,58.96,59.0,58.78,58.78,50500.0,42.0736,42.1022,41.9452,41.9452,50500.0
2010-07-02 13:55:00,58.78,58.84,58.75,58.78,44700.0,41.9452,41.988,41.9238,41.9452,44700.0
2010-07-02 14:00:00,58.78,58.79,58.66,58.73,68700.0,41.9452,41.9523,41.8595,41.9095,68700.0
2010-07-02 14:05:00,58.74,58.77,58.65,58.72,82400.0,41.9166,41.938,41.8524,41.9024,82400.0
2010-07-02 14:10:00,58.72,58.75,58.65,58.71,90300.0,41.9024,41.9238,41.8524,41.8952,90300.0
2010-07-02 14:15:00,58.71,58.76,58.64,58.72,50300.0,41.8952,41.9309,41.8453,41.9024,50300.0
2010-07-02 14:20:00,58.73,58.78,58.67,58.75,38500.0,41.9095,41.9452,41.8667,41.9238,38500.0
2010-07-02 14:25:00,58.75,58.84,58.73,58.83,34600.0,41.9238,41.988,41.9095,41.9809,34600.0
2010-07-02 14:30:00,58.83,58.83,58.72,58.76,37200.0,41.9809,41.9809,41.9024,41.9309,37200.0
2010-07-02 14:35:00,58.77,58.89,58.76,58.82,25800.0,41.938,42.0237,41.9309,41.9737,25800.0
2010-07-02 14:40:00,58.82,58.86,58.75,58.82,30100.0,41.9737,42.0023,41.9238,41.9737,30100.0
2010-07-02 14:45:00,58.83,58.86,58.77,58.77,17200.0,41.9809,42.0023,41.938,41.938,17200.0
2010-07-02 14:50:00,58.77,58.81,58.72,58.8,41600.0,41.938,41.9666,41.9024,41.9594,41600.0
2010-07-02 14:55:00,58.82,58.92,58.81,58.92,26300.0,41.9737,42.0451,41.9666,42.0451,26300.0
2010-07-02 15:00:00,58.91,58.98,58.87,58.97,36300.0,42.0379,42.0879,42.0094,42.0808,36300.0
2010-07-02 15:05:00,58.96,59.05,58.95,59.04,32900.0,42.0736,42.1378,42.0665,42.1307,32900.0
2010-07-02 15:10:00,59.05,59.06,59.0,59.06,56800.0,42.1378,42.145,42.1022,42.145,56800.0
2010-07-02 15:15:00,59.05,59.08,59.0,59.06,26100.0,42.1378,42.1593,42.1022,42.145,26100.0
2010-07-02 15:20:00,59.06,59.06,58.93,58.97,38000.0,42.145,42.145,42.0522,42.0808,38000.0
2010-07-02 15:25:00,58.97,59.08,58.96,59.08,58500.0,42.0808,42.1593,42.0736,42.1593,58500.0
2010-07-02 15:30:00,59.05,59.05,58.97,59.0,37700.0,42.1378,42.1378,42.0808,42.1022,37700.0
2010-07-02 15:35:00,59.01,59.12,59.01,59.1,66100.0,42.1093,42.1878,42.1093,42.1735,66100.0
2010-07-02 15:40:00,59.1,59.1,59.02,59.09,56000.0,42.1735,42.1735,42.1164,42.1664,56000.0
2010-07-02 15:45:00,59.08,59.16,59.05,59.13,150800.0,42.1593,42.2163,42.1378,42.1949,150800.0
2010-07-02 15:50:00,59.12,59.13,58.97,58.99,149700.0,42.1878,42.1949,42.0808,42.095,149700.0
2010-07-02 15:55:00,59.0,59.0,58.76,58.76,296800.0,42.1022,42.1022,41.9309,41.9309,296800.0
2010-07-06 09:30:00,59.05,59.65,59.05,59.41,399100.0,42.1378,42.566,42.1378,42.3947,399100.0
2010-07-06 09:35:00,59.41,59.41,58.49,58.75,327500.0,42.3947,42.3947,41.7382,41.9238,327500.0
2010-07-06 09:40:00,58.74,58.75,58.2,58.44,341100.0,41.9166,41.9238,41.5313,41.7026,341100.0
2010-07-06 09:45:00,58.44,58.44,58.12,58.23,267800.0,41.7026,41.7026,41.4742,41.5527,267800.0
2010-07-06 09:50:00,58.25,58.54,58.23,58.47,180200.0,41.567,41.7739,41.5527,41.724,180200.0
2010-07-06 09:55:00,58.47,58.61,58.38,58.52,157800.0,41.724,41.8239,41.6597,41.7596,157800.0
2010-07-06 10:00:00,58.51,58.88,58.44,58.85,212800.0,41.7525,42.0165,41.7026,41.9951,212800.0
2010-07-06 10:05:00,58.85,58.9,58.44,58.52,190100.0,41.9951,42.0308,41.7026,41.7596,190100.0
2010-07-06 10:10:00,58.52,58.9,58.49,58.79,194400.0,41.7596,42.0308,41.7382,41.9523,194400.0
2010-07-06 10:15:00,58.79,58.87,58.6,58.66,167400.0,41.9523,42.0094,41.8167,41.8595,167400.0
2010-07-06 10:20:00,58.65,58.8,58.6,58.8,176200.0,41.8524,41.9594,41.8167,41.9594,176200.0
2010-07-06 10:25:00,58.8,58.96,58.76,58.87,163000.0,41.9594,42.0736,41.9309,42.0094,163000.0
2010-07-06 10:30:00,58.88,59.09,58.87,59.09,141200.0,42.0165,42.1664,42.0094,42.1664,141200.0
2010-07-06 10:35:00,59.09,59.14,58.98,59.07,77600.0,42.1664,42.2021,42.0879,42.1521,77600.0
2010-07-06 10:40:00,59.06,59.19,58.89,58.9,130000.0,42.145,42.2377,42.0237,42.0308,130000.0
2010-07-06 10:45:00,58.9,59.08,58.9,59.0,99900.0,42.0308,42.1593,42.0308,42.1022,99900.0
2010-07-06 10:50:00,58.99,59.01,58.88,58.89,132600.0,42.095,42.1093,42.0165,42.0237,132600.0
2010-07-06 10:55:00,58.9,58.94,58.81,58.83,107100.0,42.0308,42.0594,41.9666,41.9809,107100.0
2010-07-06 11:00:00,58.82,58.87,58.57,58.59,141900.0,41.9737,42.0094,41.7953,41.8096,141900.0
2010-07-06 11:05:00,58.6,58.68,58.36,58.39,180300.0,41.8167,41.8738,41.6455,41.6669,180300.0
2010-07-06 11:10:00,58.38,58.4,58.2,58.25,342200.0,41.6597,41.674,41.5313,41.567,342200.0
2010-07-06 11:15:00,58.25,58.47,58.2,58.23,105400.0,41.567,41.724,41.5313,41.5527,105400.0
2010-07-06 11:20:00,58.23,58.24,58.03,58.12,130400.0,41.5527,41.5598,41.41,41.4742,130400.0
2010-07-06 11:25:00,58.12,58.19,58.07,58.1,77400.0,41.4742,41.5242,41.4385,41.4599,77400.0
2010-07-06 11:30:00,58.1,58.15,58.06,58.14,119900.0,41.4599,41.4956,41.4314,41.4885,119900.0
2010-07-06 11:35:00,58.14,58.26,58.14,58.23,92700.0,41.4885,41.5741,41.4885,41.5527,92700.0
2010-07-06 11:40:00,58.23,58.31,58.2,58.31,82100.0,41.5527,41.6098,41.5313,41.6098,82100.0
2010-07-06 11:45:00,58.31,58.31,58.18,58.23,69100.0,41.6098,41.6098,41.517,41.5527,69100.0
2010-07-06 11:50:00,58.24,58.42,58.23,58.41,57600.0,41.5598,41.6883,41.5527,41.6811,57600.0
2010-07-06 11:55:00,58.42,58.63,58.42,58.52,100200.0,41.6883,41.8381,41.6883,41.7596,100200.0
2010-07-06 12:00:00,58.52,58.67,58.47,58.67,88600.0,41.7596,41.8667,41.724,41.8667,88600.0
2010-07-06 12:05:00,58.66,58.8,58.64,58.79,77100.0,41.8595,41.9594,41.8453,41.9523,77100.0
2010-07-06 12:10:00,58.79,58.82,58.7,58.7,104500.0,41.9523,41.9737,41.8881,41.8881,104500.0
2010-07-06 12:15:00,58.71,58.82,58.65,58.75,83500.0,41.8952,41.9737,41.8524,41.9238,83500.0
2010-07-06 12:20:00,58.75,58.76,58.61,58.62,48000.0,41.9238,41.9309,41.8239,41.831,48000.0
2010-07-06 12:25:00,58.62,58.63,58.48,58.57,53100.0,41.831,41.8381,41.7311,41.7953,53100.0
2010-07-06 12:30:00,58.56,58.62,58.53,58.6,28300.0,41.7882,41.831,41.7668,41.8167,28300.0
2010-07-06 12:35:00,58.6,58.72,58.6,58.67,38900.0,41.8167,41.9024,41.8167,41.8667,38900.0
2010-07-06 12:40:00,58.67,58.67,58.46,58.53,92800.0,41.8667,41.8667,41.7168,41.7668,92800.0
2010-07-06 12:45:00,58.52,58.6,58.47,58.49,50600.0,41.7596,41.8167,41.724,41.7382,50600.0
2010-07-06 12:50:00,58.49,58.6,58.49,58.57,38100.0,41.7382,41.8167,41.7382,41.7953,38100.0
2010-07-06 12:55:00,58.57,58.61,58.42,58.48,66600.0,41.7953,41.8239,41.6883,41.7311,66600.0
2010-07-06 13:00:00,58.48,58.53,58.45,58.5,56200.0,41.7311,41.7668,41.7097,41.7454,56200.0
2010-07-06 13:05:00,58.52,58.54,58.47,58.51,38600.0,41.7596,41.7739,41.724,41.7525,38600.0
2010-07-06 13:10:00,58.51,58.57,58.49,58.53,22900.0,41.7525,41.7953,41.7382,41.7668,22900.0
2010-07-06 13:15:00,58.54,58.62,58.54,58.59,53900.0,41.7739,41.831,41.7739,41.8096,53900.0
2010-07-06 13:20:00,58.61,58.67,58.56,58.56,49300.0,41.8239,41.8667,41.7882,41.7882,49300.0
2010-07-06 13:25:00,58.57,58.59,58.48,58.57,46200.0,41.7953,41.8096,41.7311,41.7953,46200.0
2010-07-06 13:30:00,58.57,58.65,58.54,58.55,28500.0,41.7953,41.8524,41.7739,41.781,28500.0
2010-07-06 13:35:00,58.55,58.55,58.48,58.49,29400.0,41.781,41.781,41.7311,41.7382,29400.0
2010-07-06 13:40:00,58.49,58.53,58.41,58.45,45700.0,41.7382,41.7668,41.6811,41.7097,45700.0
2010-07-06 13:45:00,58.46,58.48,58.3,58.36,60000.0,41.7168,41.7311,41.6026,41.6455,60000.0
2010-07-06 13:50:00,58.36,58.42,58.2,58.21,63200.0,41.6455,41.6883,41.5313,41.5384,63200.0
2010-07-06 13:55:00,58.21,58.25,58.13,58.16,55300.0,41.5384,41.567,41.4813,41.5027,55300.0
2010-07-06 14:00:00,58.18,58.4,58.15,58.31,120100.0,41.517,41.674,41.4956,41.6098,120100.0
2010-07-06 14:05:00,58.3,58.3,58.08,58.15,71500.0,41.6026,41.6026,41.4457,41.4956,71500.0
2010-07-06 14:10:00,58.15,58.18,58.03,58.04,81000.0,41.4956,41.517,41.41,41.4171,81000.0
2010-07-06 14:15:00,58.05,58.19,58.05,58.18,93000.0,41.4243,41.5242,41.4243,41.517,93000.0
2010-07-06 14:20:00,58.17,58.23,58.1,58.23,37800.0,41.5099,41.5527,41.4599,41.5527,37800.0
2010-07-06 14:25:00,58.22,58.28,58.2,58.21,46100.0,41.5456,41.5884,41.5313,41.5384,46100.0
2010-07-06 14:30:00,58.21,58.33,58.21,58.31,41800.0,41.5384,41.6241,41.5384,41.6098,41800.0
2010-07-06 14:35:00,58.33,58.47,58.31,58.43,75800.0,41.6241,41.724,41.6098,41.6954,75800.0
2010-07-06 14:40:00,58.42,58.42,58.28,58.28,44500.0,41.6883,41.6883,41.5884,41.5884,44500.0
2010-07-06 14:45:00,58.28,58.29,58.15,58.19,37700.0,41.5884,41.5955,41.4956,41.5242,37700.0
2010-07-06 14:50:00,58.18,58.31,58.15,58.31,52300.0,41.517,41.6098,41.4956,41.6098,52300.0
2010-07-06 14:55:00,58.3,58.34,58.15,58.15,51200.0,41.6026,41.6312,41.4956,41.4956,51200.0
2010-07-06 15:00:00,58.14,58.22,58.07,58.11,67700.0,41.4885,41.5456,41.4385,41.4671,67700.0
2010-07-06 15:05:00,58.1,58.12,57.92,57.92,175300.0,41.4599,41.4742,41.3315,41.3315,175300.0
2010-07-06 15:10:00,57.92,58.09,57.9,58.09,96900.0,41.3315,41.4528,41.3172,41.4528,96900.0
2010-07-06 15:15:00,58.1,58.19,58.05,58.07,107900.0,41.4599,41.5242,41.4243,41.4385,107900.0
2010-07-06 15:20:00,58.06,58.12,57.97,58.03,67000.0,41.4314,41.4742,41.3672,41.41,67000.0
2010-07-06 15:25:00,58.04,58.18,58.01,58.17,197700.0,41.4171,41.517,41.3957,41.5099,197700.0
2010-07-06 15:30:00,58.17,58.33,58.17,58.3,97800.0,41.5099,41.6241,41.5099,41.6026,97800.0
2010-07-06 15:35:00,58.31,58.37,58.29,58.32,99200.0,41.6098,41.6526,41.5955,41.6169,99200.0
2010-07-06 15:40:00,58.32,58.55,58.3,58.51,159200.0,41.6169,41.781,41.6026,41.7525,159200.0
2010-07-06 15:45:00,58.51,58.63,58.49,58.49,173900.0,41.7525,41.8381,41.7382,41.7382,173900.0
2010-07-06 15:50:00,58.49,58.56,58.42,58.47,311900.0,41.7382,41.7882,41.6883,41.724,311900.0
2010-07-06 15:55:00,58.47,58.64,58.45,58.64,326400.0,41.724,41.8453,41.7097,41.8453,326400.0
2010-07-07 09:30:00,58.62,58.66,57.91,57.97,264900.0,41.831,41.8595,41.3243,41.3672,264900.0
2010-07-07 09:35:00,57.98,58.2,57.89,57.96,256300.0,41.3743,41.5313,41.3101,41.36,256300.0
2010-07-07 09:40:00,57.96,58.48,57.94,58.46,207300.0,41.36,41.7311,41.3458,41.7168,207300.0
2010-07-07 09:45:00,58.45,58.53,58.3,58.3,221600.0,41.7097,41.7668,41.6026,41.6026,221600.0
2010-07-07 09:50:00,58.31,58.6,58.29,58.59,197600.0,41.6098,41.8167,41.5955,41.8096,197600.0
2010-07-07 09:55:00,58.59,58.65,58.49,58.57,148800.0,41.8096,41.8524,41.7382,41.7953,148800.0
2010-07-07 10:00:00,58.58,58.59,58.3,58.47,184600.0,41.8025,41.8096,41.6026,41.724,184600.0
2010-07-07 10:05:00,58.47,58.51,58.28,58.36,77300.0,41.724,41.7525,41.5884,41.6455,77300.0
2010-07-07 10:10:00,58.36,58.42,58.26,58.27,167900.0,41.6455,41.6883,41.5741,41.5812,167900.0
2010-07-07 10:15:00,58.27,58.35,58.07,58.14,192700.0,41.5812,41.6383,41.4385,41.4885,192700.0
2010-07-07 10:20:00,58.13,58.23,58.12,58.12,63200.0,41.4813,41.5527,41.4742,41.4742,63200.0
2010-07-07 10:25:00,58.13,58.23,58.1,58.16,84500.0,41.4813,41.5527,41.4599,41.5027,84500.0
2010-07-07 10:30:00,58.15,58.5,58.15,58.45,214300.0,41.4956,41.7454,41.4956,41.7097,214300.0
2010-07-07 10:35:00,58.44,58.5,58.37,58.39,173400.0,41.7026,41.7454,41.6526,41.6669,173400.0
2010-07-07 10:40:00,58.38,58.45,58.22,58.38,208900.0,41.6597,41.7097,41.5456,41.6597,208900.0
2010-07-07 10:45:00,58.39,58.49,58.33,58.48,76000.0,41.6669,41.7382,41.6241,41.7311,76000.0
2010-07-07 10:50:00,58.48,58.59,58.41,58.58,96000.0,41.7311,41.8096,41.6811,41.8025,96000.0
2010-07-07 10:55:00,58.58,58.64,58.45,58.57,113800.0,41.8025,41.8453,41.7097,41.7953,113800.0
2010-07-07 11:00:00,58.57,58.59,58.44,58.45,65200.0,41.7953,41.8096,41.7026,41.7097,65200.0
2010-07-07 11:05:00,58.45,58.53,58.34,58.53,71900.0,41.7097,41.7668,41.6312,41.7668,71900.0
2010-07-07 11:10:00,58.52,58.62,58.52,58.55,80900.0,41.7596,41.831,41.7596,41.781,80900.0
2010-07-07 11:15:00,58.55,58.88,58.55,58.78,107600.0,41.781,42.0165,41.781,41.9452,107600.0
2010-07-07 11:20:00,58.79,58.81,58.64,58.65,95000.0,41.9523,41.9666,41.8453,41.8524,95000.0
2010-07-07 11:25:00,58.64,58.7,58.57,58.69,62100.0,41.8453,41.8881,41.7953,41.881,62100.0
2010-07-07 11:30:00,58.69,58.84,58.63,58.77,54000.0,41.881,41.988,41.8381,41.938,54000.0
2010-07-07 11:35:00,58.76,58.83,58.67,58.72,46900.0,41.9309,41.9809,41.8667,41.9024,46900.0
2010-07-07 11:40:00,58.72,58.73,58.55,58.58,53500.0,41.9024,41.9095,41.781,41.8025,53500.0
2010-07-07 11:45:00,58.57,58.64,58.54,58.61,53700.0,41.7953,41.8453,41.7739,41.8239,53700.0
2010-07-07 11:50:00,58.61,58.62,58.49,58.55,44300.0,41.8239,41.831,41.7382,41.781,44300.0
2010-07-07 11:55:00,58.54,58.56,58.46,58.52,33200.0,41.7739,41.7882,41.7168,41.7596,33200.0
2010-07-07 12:00:00,58.54,58.79,58.54,58.78,74000.0,41.7739,41.9523,41.7739,41.9452,74000.0
2010-07-07 12:05:00,58.78,58.97,58.72,58.96,78600.0,41.9452,42.0808,41.9024,42.0736,78600.0
2010-07-07 12:10:00,58.95,58.97,58.82,58.84,66800.0,42.0665,42.0808,41.9737,41.988,66800.0
2010-07-07 12:15:00,58.85,58.92,58.83,58.89,24900.0,41.9951,42.0451,41.9809,42.0237,24900.0
2010-07-07 12:20:00,58.89,59.0,58.85,58.97,42600.0,42.0237,42.1022,41.9951,42.0808,42600.0
2010-07-07 12:25:00,58.97,59.06,58.94,59.01,57700.0,42.0808,42.145,42.0594,42.1093,57700.0
2010-07-07 12:30:00,59.02,59.09,58.99,58.99,54400.0,42.1164,42.1664,42.095,42.095,54400.0
2010-07-07 12:35:00,59.0,59.16,58.99,59.11,64300.0,42.1022,42.2163,42.095,42.1807,64300.0
2010-07-07 12:40:00,59.13,59.13,58.99,59.06,143500.0,42.1949,42.1949,42.095,42.145,143500.0
2010-07-07 12:45:00,59.07,59.38,59.06,59.38,114000.0,42.1521,42.3733,42.145,42.3733,114000.0
2010-07-07 12:50:00,59.38,59.49,59.37,59.4,138500.0,42.3733,42.4518,42.3662,42.3876,138500.0
2010-07-07 12:55:00,59.4,59.41,59.34,59.4,125900.0,42.3876,42.3947,42.3448,42.3876,125900.0
2010-07-07 13:00:00,59.4,59.41,59.37,59.38,135300.0,42.3876,42.3947,42.3662,42.3733,135300.0
2010-07-07 13:05:00,59.38,59.38,59.24,59.27,46900.0,42.3733,42.3733,42.2734,42.2948,46900.0
2010-07-07 13:10:00,59.26,59.41,59.18,59.4,91900.0,42.2877,42.3947,42.2306,42.3876,91900.0
2010-07-07 13:15:00,59.39,59.46,59.37,59.43,62000.0,42.3805,42.4304,42.3662,42.409,62000.0
2010-07-07 13:20:00,59.43,59.45,59.36,59.38,56300.0,42.409,42.4233,42.3591,42.3733,56300.0
2010-07-07 13:25:00,59.37,59.46,59.34,59.44,34400.0,42.3662,42.4304,42.3448,42.4161,34400.0
2010-07-07 13:30:00,59.43,59.44,59.28,59.3,45200.0,42.409,42.4161,42.302,42.3162,45200.0
2010-07-07 13:35:00,59.3,59.3,59.24,59.24,47300.0,42.3162,42.3162,42.2734,42.2734,47300.0
2010-07-07 13:40:00,59.24,59.29,59.18,59.28,38200.0,42.2734,42.3091,42.2306,42.302,38200.0
2010-07-07 13:45:00,59.28,59.37,59.26,59.34,34200.0,42.302,42.3662,42.2877,42.3448,34200.0
2010-07-07 13:50:00,59.33,59.37,59.25,59.3,124600.0,42.3377,42.3662,42.2806,42.3162,124600.0
2010-07-07 13:55:00,59.31,59.35,59.25,59.3,71000.0,42.3234,42.3519,42.2806,42.3162,71000.0
2010-07-07 14:00:00,59.3,59.35,59.29,59.35,79800.0,42.3162,42.3519,42.3091,42.3519,79800.0
2010-07-07 14:05:00,59.35,59.35,59.29,59.35,112300.0,42.3519,42.3519,42.3091,42.3519,112300.0
2010-07-07 14:10:00,59.33,59.45,59.32,59.43,70100.0,42.3377,42.4233,42.3305,42.409,70100.0
2010-07-07 14:15:00,59.43,59.6,59.4,59.59,74300.0,42.409,42.5303,42.3876,42.5232,74300.0
2010-07-07 14:20:00,59.6,59.6,59.53,59.58,63800.0,42.5303,42.5303,42.4804,42.5161,63800.0
2010-07-07 14:25:00,59.58,59.67,59.54,59.6,45800.0,42.5161,42.5803,42.4875,42.5303,45800.0
2010-07-07 14:30:00,59.61,59.62,59.49,59.49,44700.0,42.5375,42.5446,42.4518,42.4518,44700.0
2010-07-07 14:35:00,59.5,59.59,59.47,59.49,68300.0,42.459,42.5232,42.4376,42.4518,68300.0
2010-07-07 14:40:00,59.49,59.61,59.48,59.6,57000.0,42.4518,42.5375,42.4447,42.5303,57000.0
2010-07-07 14:45:00,59.6,59.65,59.49,59.52,47700.0,42.5303,42.566,42.4518,42.4732,47700.0
2010-07-07 14:50:00,59.51,59.56,59.48,59.55,50800.0,42.4661,42.5018,42.4447,42.4946,50800.0
2010-07-07 14:55:00,59.56,59.68,59.54,59.65,80300.0,42.5018,42.5874,42.4875,42.566,80300.0
2010-07-07 15:00:00,59.66,59.67,59.53,59.53,47300.0,42.5731,42.5803,42.4804,42.4804,47300.0
2010-07-07 15:05:00,59.54,59.65,59.52,59.65,35700.0,42.4875,42.566,42.4732,42.566,35700.0
2010-07-07 15:10:00,59.65,59.71,59.64,59.7,58100.0,42.566,42.6088,42.5589,42.6017,58100.0
2010-07-07 15:15:00,59.7,59.77,59.7,59.72,91600.0,42.6017,42.6516,42.6017,42.616,91600.0
2010-07-07 15:20:00,59.71,59.74,59.66,59.73,105100.0,42.6088,42.6302,42.5731,42.6231,105100.0
2010-07-07 15:25:00,59.73,59.8,59.71,59.79,72500.0,42.6231,42.673,42.6088,42.6659,72500.0
2010-07-07 15:30:00,59.79,59.82,59.72,59.81,116500.0,42.6659,42.6873,42.616,42.6802,116500.0
2010-07-07 15:35:00,59.81,59.84,59.76,59.83,98800.0,42.6802,42.7016,42.6445,42.6945,98800.0
2010-07-07 15:40:00,59.83,59.93,59.77,59.93,113100.0,42.6945,42.7658,42.6516,42.7658,113100.0
2010-07-07 15:45:00,59.93,59.96,59.74,59.88,224600.0,42.7658,42.7872,42.6302,42.7301,224600.0
2010-07-07 15:50:00,59.88,59.91,59.84,59.9,168900.0,42.7301,42.7515,42.7016,42.7444,168900.0
2010-07-07 15:55:00,59.89,59.99,59.84,59.98,365600.0,42.7373,42.8086,42.7016,42.8015,365600.0
2010-07-08 09:30:00,60.2,60.48,59.23,59.72,296800.0,42.9585,43.1583,42.2663,42.616,296800.0
2010-07-08 09:35:00,59.71,59.74,59.36,59.65,201700.0,42.6088,42.6302,42.3591,42.566,201700.0
2010-07-08 09:40:00,59.63,59.63,59.25,59.38,135100.0,42.5517,42.5517,42.2806,42.3733,135100.0
2010-07-08 09:45:00,59.36,59.47,59.07,59.3,215800.0,42.3591,42.4376,42.1521,42.3162,215800.0
2010-07-08 09:50:00,59.31,59.48,59.26,59.41,112100.0,42.3234,42.4447,42.2877,42.3947,112100.0
2010-07-08 09:55:00,59.41,59.51,59.35,59.5,114600.0,42.3947,42.4661,42.3519,42.459,114600.0
2010-07-08 10:00:00,59.51,59.57,59.3,59.31,160100.0,42.4661,42.5089,42.3162,42.3234,160100.0
2010-07-08 10:05:00,59.3,59.38,59.06,59.38,131500.0,42.3162,42.3733,42.145,42.3733,131500.0
2010-07-08 10:10:00,59.38,59.42,59.24,59.37,106700.0,42.3733,42.4019,42.2734,42.3662,106700.0
2010-07-08 10:15:00,59.38,59.4,59.25,59.35,79300.0,42.3733,42.3876,42.2806,42.3519,79300.0
2010-07-08 10:20:00,59.35,59.49,59.33,59.47,92900.0,42.3519,42.4518,42.3377,42.4376,92900.0
2010-07-08 10:25:00,59.47,59.5,59.34,59.4,192600.0,42.4376,42.459,42.3448,42.3876,192600.0
2010-07-08 10:30:00,59.4,59.54,59.31,59.31,127600.0,42.3876,42.4875,42.3234,42.3234,127600.0
2010-07-08 10:35:00,59.32,59.35,58.99,59.08,139900.0,42.3305,42.3519,42.095,42.1593,139900.0
2010-07-08 10:40:00,59.09,59.16,58.89,58.98,134300.0,42.1664,42.2163,42.0237,42.0879,134300.0
2010-07-08 10:45:00,59.0,59.08,58.91,58.99,90400.0,42.1022,42.1593,42.0379,42.095,90400.0
2010-07-08 10:50:00,58.98,58.98,58.79,58.79,81600.0,42.0879,42.0879,41.9523,41.9523,81600.0
2010-07-08 10:55:00,58.78,58.86,58.72,58.75,77200.0,41.9452,42.0023,41.9024,41.9238,77200.0
2010-07-08 11:00:00,58.76,58.76,58.47,58.51,164500.0,41.9309,41.9309,41.724,41.7525,164500.0
2010-07-08 11:05:00,58.51,58.72,58.5,58.72,70300.0,41.7525,41.9024,41.7454,41.9024,70300.0
2010-07-08 11:10:00,58.72,58.72,58.5,58.54,77500.0,41.9024,41.9024,41.7454,41.7739,77500.0
2010-07-08 11:15:00,58.55,58.71,58.51,58.67,126500.0,41.781,41.8952,41.7525,41.8667,126500.0
2010-07-08 11:20:00,58.66,58.71,58.59,58.7,84600.0,41.8595,41.8952,41.8096,41.8881,84600.0
2010-07-08 11:25:00,58.7,58.73,58.6,58.62,55600.0,41.8881,41.9095,41.8167,41.831,55600.0
2010-07-08 11:30:00,58.63,58.67,58.58,58.67,68400.0,41.8381,41.8667,41.8025,41.8667,68400.0
2010-07-08 11:35:00,58.66,58.81,58.62,58.79,133400.0,41.8595,41.9666,41.831,41.9523,133400.0
2010-07-08 11:40:00,58.8,58.9,58.65,58.83,120700.0,41.9594,42.0308,41.8524,41.9809,120700.0
2010-07-08 11:45:00,58.83,58.95,58.8,58.91,74600.0,41.9809,42.0665,41.9594,42.0379,74600.0
2010-07-08 11:50:00,58.91,58.94,58.75,58.78,53700.0,42.0379,42.0594,41.9238,41.9452,53700.0
2010-07-08 11:55:00,58.78,58.86,58.73,58.75,53800.0,41.9452,42.0023,41.9095,41.9238,53800.0
2010-07-08 12:00:00,58.75,58.98,58.75,58.94,68500.0,41.9238,42.0879,41.9238,42.0594,68500.0
2010-07-08 12:05:00,58.95,59.1,58.95,59.06,65700.0,42.0665,42.1735,42.0665,42.145,65700.0
2010-07-08 12:10:00,59.07,59.14,59.03,59.14,41200.0,42.1521,42.2021,42.1236,42.2021,41200.0
2010-07-08 12:15:00,59.15,59.3,59.13,59.3,58600.0,42.2092,42.3162,42.1949,42.3162,58600.0
2010-07-08 12:20:00,59.3,59.48,59.25,59.47,86200.0,42.3162,42.4447,42.2806,42.4376,86200.0
2010-07-08 12:25:00,59.47,59.61,59.46,59.58,96800.0,42.4376,42.5375,42.4304,42.5161,96800.0
2010-07-08 12:30:00,59.57,59.61,59.5,59.57,70900.0,42.5089,42.5375,42.459,42.5089,70900.0
2010-07-08 12:35:00,59.56,59.68,59.55,59.66,59300.0,42.5018,42.5874,42.4946,42.5731,59300.0
2010-07-08 12:40:00,59.66,59.68,59.52,59.58,58900.0,42.5731,42.5874,42.4732,42.5161,58900.0
2010-07-08 12:45:00,59.59,59.66,59.58,59.66,33100.0,42.5232,42.5731,42.5161,42.5731,33100.0
2010-07-08 12:50:00,59.65,59.65,59.55,59.59,34800.0,42.566,42.566,42.4946,42.5232,34800.0
2010-07-08 12:55:00,59.59,59.59,59.5,59.55,67700.0,42.5232,42.5232,42.459,42.4946,67700.0
2010-07-08 13:00:00,59.54,59.74,59.53,59.68,71600.0,42.4875,42.6302,42.4804,42.5874,71600.0
2010-07-08 13:05:00,59.68,59.76,59.66,59.66,47200.0,42.5874,42.6445,42.5731,42.5731,47200.0
2010-07-08 13:10:00,59.67,59.71,59.65,59.67,28700.0,42.5803,42.6088,42.566,42.5803,28700.0
2010-07-08 13:15:00,59.66,59.79,59.66,59.78,53500.0,42.5731,42.6659,42.5731,42.6588,53500.0
2010-07-08 13:20:00,59.78,59.82,59.73,59.77,48600.0,42.6588,42.6873,42.6231,42.6516,48600.0
2010-07-08 13:25:00,59.78,59.89,59.78,59.83,98100.0,42.6588,42.7373,42.6588,42.6945,98100.0
2010-07-08 13:30:00,59.82,59.84,59.76,59.82,35400.0,42.6873,42.7016,42.6445,42.6873,35400.0
2010-07-08 13:35:00,59.82,59.98,59.81,59.87,89200.0,42.6873,42.8015,42.6802,42.723,89200.0
2010-07-08 13:40:00,59.88,59.94,59.87,59.93,62000.0,42.7301,42.7729,42.723,42.7658,62000.0
2010-07-08 13:45:00,59.93,59.94,59.89,59.92,67600.0,42.7658,42.7729,42.7373,42.7587,67600.0
2010-07-08 13:50:00,59.9,59.93,59.85,59.9,71100.0,42.7444,42.7658,42.7087,42.7444,71100.0
2010-07-08 13:55:00,59.89,59.92,59.87,59.9,59000.0,42.7373,42.7587,42.723,42.7444,59000.0
2010-07-08 14:00:00,59.89,59.9,59.77,59.77,65400.0,42.7373,42.7444,42.6516,42.6516,65400.0
2010-07-08 14:05:00,59.77,59.77,59.61,59.66,94700.0,42.6516,42.6516,42.5375,42.5731,94700.0
2010-07-08 14:10:00,59.65,59.65,59.47,59.49,131300.0,42.566,42.566,42.4376,42.4518,131300.0
2010-07-08 14:15:00,59.48,59.48,59.29,59.33,159600.0,42.4447,42.4447,42.3091,42.3377,159600.0
2010-07-08 14:20:00,59.33,59.4,59.25,59.37,127700.0,42.3377,42.3876,42.2806,42.3662,127700.0
2010-07-08 14:25:00,59.37,59.44,59.31,59.37,73800.0,42.3662,42.4161,42.3234,42.3662,73800.0
2010-07-08 14:30:00,59.38,59.46,59.35,59.46,31500.0,42.3733,42.4304,42.3519,42.4304,31500.0
2010-07-08 14:35:00,59.45,59.59,59.45,59.57,47200.0,42.4233,42.5232,42.4233,42.5089,47200.0
2010-07-08 14:40:00,59.58,59.69,59.57,59.68,45700.0,42.5161,42.5945,42.5089,42.5874,45700.0
2010-07-08 14:45:00,59.68,59.78,59.67,59.76,177100.0,42.5874,42.6588,42.5803,42.6445,177100.0
2010-07-08 14:50:00,59.76,59.77,59.67,59.7,162700.0,42.6445,42.6516,42.5803,42.6017,162700.0
2010-07-08 14:55:00,59.7,59.85,59.7,59.84,85100.0,42.6017,42.7087,42.6017,42.7016,85100.0
2010-07-08 15:00:00,59.83,59.91,59.78,59.89,141800.0,42.6945,42.7515,42.6588,42.7373,141800.0
2010-07-08 15:05:00,59.89,59.89,59.78,59.82,71100.0,42.7373,42.7373,42.6588,42.6873,71100.0
2010-07-08 15:10:00,59.82,59.84,59.75,59.78,69300.0,42.6873,42.7016,42.6374,42.6588,69300.0
2010-07-08 15:15:00,59.79,59.91,59.77,59.87,88200.0,42.6659,42.7515,42.6516,42.723,88200.0
2010-07-08 15:20:00,59.88,60.09,59.87,60.07,103900.0,42.7301,42.88,42.723,42.8657,103900.0
2010-07-08 15:25:00,60.08,60.15,60.03,60.15,72100.0,42.8729,42.9228,42.8372,42.9228,72100.0
2010-07-08 15:30:00,60.15,60.19,60.11,60.15,101800.0,42.9228,42.9513,42.8943,42.9228,101800.0
2010-07-08 15:35:00,60.15,60.2,60.14,60.2,132800.0,42.9228,42.9585,42.9157,42.9585,132800.0
2010-07-08 15:40:00,60.19,60.19,60.05,60.12,175000.0,42.9513,42.9513,42.8514,42.9014,175000.0
2010-07-08 15:45:00,60.12,60.2,60.09,60.16,205800.0,42.9014,42.9585,42.88,42.9299,205800.0
2010-07-08 15:50:00,60.17,60.24,60.15,60.17,254100.0,42.9371,42.987,42.9228,42.9371,254100.0
2010-07-08 15:55:00,60.18,60.38,60.17,60.37,346900.0,42.9442,43.0869,42.9371,43.0798,346900.0
2010-07-09 09:30:00,61.65,62.0,61.39,61.52,371400.0,43.9932,44.243,43.8077,43.9004,371400.0
2010-07-09 09:35:00,61.5,61.72,61.46,61.72,214000.0,43.8862,44.0431,43.8576,44.0431,214000.0
2010-07-09 09:40:00,61.71,61.74,61.57,61.64,159500.0,44.036,44.0574,43.9361,43.9861,159500.0
2010-07-09 09:45:00,61.64,61.92,61.63,61.82,135500.0,43.9861,44.1859,43.9789,44.1145,135500.0
2010-07-09 09:50:00,61.83,61.96,61.73,61.83,190700.0,44.1216,44.2144,44.0503,44.1216,190700.0
2010-07-09 09:55:00,61.83,62.2,61.83,62.07,194100.0,44.1216,44.3857,44.1216,44.2929,194100.0
2010-07-09 10:00:00,62.07,62.27,62.06,62.24,182400.0,44.2929,44.4356,44.2858,44.4142,182400.0
2010-07-09 10:05:00,62.24,62.44,62.19,62.43,184700.0,44.4142,44.5569,44.3785,44.5498,184700.0
2010-07-09 10:10:00,62.43,62.48,62.31,62.4,168000.0,44.5498,44.5855,44.4642,44.5284,168000.0
2010-07-09 10:15:00,62.4,62.44,62.32,62.38,104700.0,44.5284,44.5569,44.4713,44.5141,104700.0
2010-07-09 10:20:00,62.39,62.69,62.38,62.68,203400.0,44.5213,44.7353,44.5141,44.7282,203400.0
2010-07-09 10:25:00,62.7,62.95,62.57,62.92,200100.0,44.7425,44.9209,44.6497,44.8995,200100.0
2010-07-09 10:30:00,62.94,63.16,62.89,62.97,402000.0,44.9137,45.0707,44.8781,44.9351,402000.0
2010-07-09 10:35:00,62.98,63.19,62.96,63.14,395000.0,44.9423,45.0921,44.928,45.0565,395000.0
2010-07-09 10:40:00,63.14,63.3,63.09,63.29,263000.0,45.0565,45.1706,45.0208,45.1635,263000.0
2010-07-09 10:45:00,63.29,63.38,62.94,62.95,300800.0,45.1635,45.2277,44.9137,44.9209,300800.0
2010-07-09 10:50:00,62.95,63.04,62.84,63.04,129100.0,44.9209,44.9851,44.8424,44.9851,129100.0
2010-07-09 10:55:00,63.04,63.04,62.72,62.81,107200.0,44.9851,44.9851,44.7567,44.821,107200.0
2010-07-09 11:00:00,62.8,62.86,62.75,62.85,75000.0,44.8138,44.8566,44.7782,44.8495,75000.0
2010-07-09 11:05:00,62.85,62.88,62.7,62.73,65700.0,44.8495,44.8709,44.7425,44.7639,65700.0
2010-07-09 11:10:00,62.73,62.74,62.53,62.53,127100.0,44.7639,44.771,44.6212,44.6212,127100.0
2010-07-09 11:15:00,62.53,62.57,62.42,62.52,148200.0,44.6212,44.6497,44.5427,44.614,148200.0
2010-07-09 11:20:00,62.52,62.59,62.5,62.54,68800.0,44.614,44.664,44.5998,44.6283,68800.0
2010-07-09 11:25:00,62.55,62.66,62.55,62.64,77900.0,44.6354,44.7139,44.6354,44.6997,77900.0
2010-07-09 11:30:00,62.65,62.69,62.48,62.48,95400.0,44.7068,44.7353,44.5855,44.5855,95400.0
2010-07-09 11:35:00,62.48,62.57,62.48,62.55,49500.0,44.5855,44.6497,44.5855,44.6354,49500.0
2010-07-09 11:40:00,62.55,62.59,62.49,62.49,73400.0,44.6354,44.664,44.5926,44.5926,73400.0
2010-07-09 11:45:00,62.49,62.83,62.49,62.79,161800.0,44.5926,44.8352,44.5926,44.8067,161800.0
2010-07-09 11:50:00,62.78,62.93,62.78,62.93,63300.0,44.7996,44.9066,44.7996,44.9066,63300.0
2010-07-09 11:55:00,62.93,63.0,62.92,62.96,67500.0,44.9066,44.9566,44.8995,44.928,67500.0
2010-07-09 12:00:00,62.96,63.0,62.82,62.82,59900.0,44.928,44.9566,44.8281,44.8281,59900.0
2010-07-09 12:05:00,62.82,62.9,62.78,62.83,46500.0,44.8281,44.8852,44.7996,44.8352,46500.0
2010-07-09 12:10:00,62.84,62.92,62.83,62.83,44100.0,44.8424,44.8995,44.8352,44.8352,44100.0
2010-07-09 12:15:00,62.83,62.83,62.67,62.67,69900.0,44.8352,44.8352,44.7211,44.7211,69900.0
2010-07-09 12:20:00,62.68,62.71,62.63,62.69,46300.0,44.7282,44.7496,44.6925,44.7353,46300.0
2010-07-09 12:25:00,62.69,62.73,62.65,62.69,35200.0,44.7353,44.7639,44.7068,44.7353,35200.0
2010-07-09 12:30:00,62.68,62.68,62.5,62.53,55100.0,44.7282,44.7282,44.5998,44.6212,55100.0
2010-07-09 12:35:00,62.55,62.58,62.38,62.38,72500.0,44.6354,44.6568,44.5141,44.5141,72500.0
2010-07-09 12:40:00,62.38,62.49,62.32,62.46,59900.0,44.5141,44.5926,44.4713,44.5712,59900.0
2010-07-09 12:45:00,62.48,62.55,62.48,62.55,37700.0,44.5855,44.6354,44.5855,44.6354,37700.0
2010-07-09 12:50:00,62.54,62.56,62.49,62.53,27700.0,44.6283,44.6426,44.5926,44.6212,27700.0
2010-07-09 12:55:00,62.54,62.56,62.36,62.36,32800.0,44.6283,44.6426,44.4998,44.4998,32800.0
2010-07-09 13:00:00,62.36,62.45,62.32,62.36,50400.0,44.4998,44.5641,44.4713,44.4998,50400.0
2010-07-09 13:05:00,62.36,62.38,62.34,62.36,30600.0,44.4998,44.5141,44.4856,44.4998,30600.0
2010-07-09 13:10:00,62.36,62.36,62.2,62.2,55100.0,44.4998,44.4998,44.3857,44.3857,55100.0
2010-07-09 13:15:00,62.21,62.23,62.14,62.19,38200.0,44.3928,44.4071,44.3429,44.3785,38200.0
2010-07-09 13:20:00,62.2,62.25,62.09,62.11,51400.0,44.3857,44.4214,44.3072,44.3215,51400.0
2010-07-09 13:25:00,62.11,62.17,62.05,62.14,61400.0,44.3215,44.3643,44.2786,44.3429,61400.0
2010-07-09 13:30:00,62.13,62.16,62.07,62.12,28100.0,44.3357,44.3571,44.2929,44.3286,28100.0
2010-07-09 13:35:00,62.12,62.14,62.05,62.08,40900.0,44.3286,44.3429,44.2786,44.3,40900.0
2010-07-09 13:40:00,62.08,62.09,61.96,61.96,58700.0,44.3,44.3072,44.2144,44.2144,58700.0
2010-07-09 13:45:00,61.97,62.09,61.94,62.09,61100.0,44.2215,44.3072,44.2001,44.3072,61100.0
2010-07-09 13:50:00,62.09,62.24,62.05,62.24,50700.0,44.3072,44.4142,44.2786,44.4142,50700.0
2010-07-09 13:55:00,62.24,62.24,62.1,62.16,39800.0,44.4142,44.4142,44.3143,44.3571,39800.0
2010-07-09 14:00:00,62.17,62.23,62.13,62.23,33600.0,44.3643,44.4071,44.3357,44.4071,33600.0
2010-07-09 14:05:00,62.24,62.26,62.15,62.16,40100.0,44.4142,44.4285,44.35,44.3571,40100.0
2010-07-09 14:10:00,62.16,62.25,62.15,62.2,36900.0,44.3571,44.4214,44.35,44.3857,36900.0
2010-07-09 14:15:00,62.2,62.2,62.11,62.13,36200.0,44.3857,44.3857,44.3215,44.3357,36200.0
2010-07-09 14:20:00,62.13,62.18,62.13,62.17,16600.0,44.3357,44.3714,44.3357,44.3643,16600.0
2010-07-09 14:25:00,62.17,62.17,62.0,62.01,64500.0,44.3643,44.3643,44.243,44.2501,64500.0
2010-07-09 14:30:00,62.0,62.08,61.98,62.01,43900.0,44.243,44.3,44.2287,44.2501,43900.0
2010-07-09 14:35:00,62.02,62.02,61.95,61.97,29600.0,44.2572,44.2572,44.2073,44.2215,29600.0
2010-07-09 14:40:00,61.97,62.08,61.96,62.08,42800.0,44.2215,44.3,44.2144,44.3,42800.0
2010-07-09 14:45:00,62.07,62.12,62.05,62.11,30300.0,44.2929,44.3286,44.2786,44.3215,30300.0
2010-07-09 14:50:00,62.1,62.19,62.07,62.1,63600.0,44.3143,44.3785,44.2929,44.3143,63600.0
2010-07-09 14:55:00,62.11,62.33,62.08,62.24,67100.0,44.3215,44.4784,44.3,44.4142,67100.0
2010-07-09 15:00:00,62.24,62.28,62.2,62.2,54000.0,44.4142,44.4428,44.3857,44.3857,54000.0
2010-07-09 15:05:00,62.2,62.21,62.12,62.13,44100.0,44.3857,44.3928,44.3286,44.3357,44100.0
2010-07-09 15:10:00,62.13,62.21,62.12,62.19,44000.0,44.3357,44.3928,44.3286,44.3785,44000.0
2010-07-09 15:15:00,62.19,62.22,62.13,62.17,47100.0,44.3785,44.3999,44.3357,44.3643,47100.0
2010-07-09 15:20:00,62.17,62.2,62.12,62.2,46700.0,44.3643,44.3857,44.3286,44.3857,46700.0
2010-07-09 15:25:00,62.2,62.22,62.03,62.03,82400.0,44.3857,44.3999,44.2644,44.2644,82400.0
2010-07-09 15:30:00,62.04,62.06,62.0,62.03,126600.0,44.2715,44.2858,44.243,44.2644,126600.0
2010-07-09 15:35:00,62.03,62.07,62.01,62.03,101400.0,44.2644,44.2929,44.2501,44.2644,101400.0
2010-07-09 15:40:00,62.04,62.1,62.03,62.03,96300.0,44.2715,44.3143,44.2644,44.2644,96300.0
2010-07-09 15:45:00,62.03,62.04,61.9,61.94,165100.0,44.2644,44.2715,44.1716,44.2001,165100.0
2010-07-09 15:50:00,61.94,61.94,61.9,61.91,181900.0,44.2001,44.2001,44.1716,44.1787,181900.0
2010-07-09 15:55:00,61.91,62.03,61.87,61.95,358300.0,44.1787,44.2644,44.1502,44.2073,358300.0
2010-07-12 09:30:00,62.18,62.39,61.78,62.22,212800.0,44.3714,44.5213,44.086,44.3999,212800.0
2010-07-12 09:35:00,62.22,62.33,62.08,62.25,153300.0,44.3999,44.4784,44.3,44.4214,153300.0
2010-07-12 09:40:00,62.25,62.35,62.03,62.21,184600.0,44.4214,44.4927,44.2644,44.3928,184600.0
2010-07-12 09:45:00,62.22,62.5,62.17,62.29,140100.0,44.3999,44.5998,44.3643,44.4499,140100.0
2010-07-12 09:50:00,62.29,62.4,62.15,62.18,138100.0,44.4499,44.5284,44.35,44.3714,138100.0
2010-07-12 09:55:00,62.19,62.5,62.17,62.47,141100.0,44.3785,44.5998,44.3643,44.5783,141100.0
2010-07-12 10:00:00,62.47,62.5,62.33,62.34,95100.0,44.5783,44.5998,44.4784,44.4856,95100.0
2010-07-12 10:05:00,62.33,62.33,61.9,62.03,164900.0,44.4784,44.4784,44.1716,44.2644,164900.0
2010-07-12 10:10:00,62.03,62.03,61.73,61.89,136200.0,44.2644,44.2644,44.0503,44.1645,136200.0
2010-07-12 10:15:00,61.89,62.15,61.85,62.05,128000.0,44.1645,44.35,44.1359,44.2786,128000.0
2010-07-12 10:20:00,62.06,62.1,61.96,61.97,92300.0,44.2858,44.3143,44.2144,44.2215,92300.0
2010-07-12 10:25:00,61.98,62.13,61.97,61.99,87800.0,44.2287,44.3357,44.2215,44.2358,87800.0
2010-07-12 10:30:00,62.0,62.07,61.92,62.07,99400.0,44.243,44.2929,44.1859,44.2929,99400.0
2010-07-12 10:35:00,62.07,62.24,62.07,62.2,79200.0,44.2929,44.4142,44.2929,44.3857,79200.0
2010-07-12 10:40:00,62.21,62.22,62.03,62.1,64800.0,44.3928,44.3999,44.2644,44.3143,64800.0
2010-07-12 10:45:00,62.08,62.12,61.9,61.9,104400.0,44.3,44.3286,44.1716,44.1716,104400.0
2010-07-12 10:50:00,61.91,61.91,61.62,61.63,133600.0,44.1787,44.1787,43.9718,43.9789,133600.0
2010-07-12 10:55:00,61.63,61.78,61.57,61.78,82600.0,43.9789,44.086,43.9361,44.086,82600.0
2010-07-12 11:00:00,61.77,61.77,61.53,61.59,89000.0,44.0788,44.0788,43.9076,43.9504,89000.0
2010-07-12 11:05:00,61.6,61.7,61.55,61.63,83900.0,43.9575,44.0289,43.9218,43.9789,83900.0
2010-07-12 11:10:00,61.61,61.68,61.56,61.58,105100.0,43.9647,44.0146,43.929,43.9432,105100.0
2010-07-12 11:15:00,61.58,61.6,61.38,61.42,164600.0,43.9432,43.9575,43.8005,43.8291,164600.0
2010-07-12 11:20:00,61.42,61.45,61.29,61.36,136800.0,43.8291,43.8505,43.7363,43.7863,136800.0
2010-07-12 11:25:00,61.36,61.4,61.31,61.31,40900.0,43.7863,43.8148,43.7506,43.7506,40900.0
2010-07-12 11:30:00,61.31,61.35,61.26,61.3,41000.0,43.7506,43.7791,43.7149,43.7434,41000.0
2010-07-12 11:35:00,61.3,61.3,61.16,61.19,45900.0,43.7434,43.7434,43.6435,43.6649,45900.0
2010-07-12 11:40:00,61.18,61.25,61.1,61.25,82100.0,43.6578,43.7078,43.6007,43.7078,82100.0
2010-07-12 11:45:00,61.24,61.31,61.24,61.27,32700.0,43.7006,43.7506,43.7006,43.722,32700.0
2010-07-12 11:50:00,61.26,61.32,61.24,61.29,42400.0,43.7149,43.7577,43.7006,43.7363,42400.0
2010-07-12 11:55:00,61.29,61.31,61.17,61.19,57000.0,43.7363,43.7506,43.6507,43.6649,57000.0
2010-07-12 12:00:00,61.19,61.22,61.16,61.19,256500.0,43.6649,43.6863,43.6435,43.6649,256500.0
2010-07-12 12:05:00,61.19,61.25,61.15,61.21,133700.0,43.6649,43.7078,43.6364,43.6792,133700.0
2010-07-12 12:10:00,61.2,61.23,61.16,61.23,53800.0,43.6721,43.6935,43.6435,43.6935,53800.0
2010-07-12 12:15:00,61.23,61.3,61.23,61.26,57500.0,43.6935,43.7434,43.6935,43.7149,57500.0
2010-07-12 12:20:00,61.27,61.27,61.16,61.16,49600.0,43.722,43.722,43.6435,43.6435,49600.0
2010-07-12 12:25:00,61.17,61.19,61.02,61.03,57700.0,43.6507,43.6649,43.5436,43.5508,57700.0
2010-07-12 12:30:00,61.03,61.21,61.02,61.2,42700.0,43.5508,43.6792,43.5436,43.6721,42700.0
2010-07-12 12:35:00,61.2,61.35,61.2,61.33,80100.0,43.6721,43.7791,43.6721,43.7648,80100.0
2010-07-12 12:40:00,61.34,61.4,61.2,61.21,61600.0,43.772,43.8148,43.6721,43.6792,61600.0
2010-07-12 12:45:00,61.21,61.21,61.08,61.1,71900.0,43.6792,43.6792,43.5864,43.6007,71900.0
2010-07-12 12:50:00,61.09,61.18,61.04,61.16,58400.0,43.5936,43.6578,43.5579,43.6435,58400.0
2010-07-12 12:55:00,61.15,61.16,61.01,61.04,55600.0,43.6364,43.6435,43.5365,43.5579,55600.0
2010-07-12 13:00:00,61.04,61.06,60.97,61.01,86200.0,43.5579,43.5722,43.508,43.5365,86200.0
2010-07-12 13:05:00,61.02,61.06,60.96,61.04,54200.0,43.5436,43.5722,43.5008,43.5579,54200.0
2010-07-12 13:10:00,61.04,61.15,61.01,61.08,47100.0,43.5579,43.6364,43.5365,43.5864,47100.0
2010-07-12 13:15:00,61.08,61.15,61.05,61.12,35200.0,43.5864,43.6364,43.565,43.615,35200.0
2010-07-12 13:20:00,61.11,61.12,61.04,61.07,34300.0,43.6079,43.615,43.5579,43.5793,34300.0
2010-07-12 13:25:00,61.07,61.16,61.01,61.14,30400.0,43.5793,43.6435,43.5365,43.6293,30400.0
2010-07-12 13:30:00,61.14,61.15,61.11,61.12,28700.0,43.6293,43.6364,43.6079,43.615,28700.0
2010-07-12 13:35:00,61.13,61.13,61.02,61.05,39800.0,43.6221,43.6221,43.5436,43.565,39800.0
2010-07-12 13:40:00,61.04,61.09,61.02,61.08,30500.0,43.5579,43.5936,43.5436,43.5864,30500.0
2010-07-12 13:45:00,61.07,61.14,61.06,61.11,19800.0,43.5793,43.6293,43.5722,43.6079,19800.0
2010-07-12 13:50:00,61.11,61.22,61.09,61.22,22500.0,43.6079,43.6863,43.5936,43.6863,22500.0
2010-07-12 13:55:00,61.22,61.39,61.22,61.37,106700.0,43.6863,43.8077,43.6863,43.7934,106700.0
2010-07-12 14:00:00,61.36,61.37,61.3,61.32,26200.0,43.7863,43.7934,43.7434,43.7577,26200.0
2010-07-12 14:05:00,61.31,61.31,61.22,61.24,20600.0,43.7506,43.7506,43.6863,43.7006,20600.0
2010-07-12 14:10:00,61.24,61.27,61.21,61.26,19400.0,43.7006,43.722,43.6792,43.7149,19400.0
2010-07-12 14:15:00,61.25,61.25,61.13,61.15,36900.0,43.7078,43.7078,43.6221,43.6364,36900.0
2010-07-12 14:20:00,61.15,61.17,61.11,61.14,50100.0,43.6364,43.6507,43.6079,43.6293,50100.0
2010-07-12 14:25:00,61.13,61.15,61.08,61.15,40800.0,43.6221,43.6364,43.5864,43.6364,40800.0
2010-07-12 14:30:00,61.14,61.18,61.12,61.14,33900.0,43.6293,43.6578,43.615,43.6293,33900.0
2010-07-12 14:35:00,61.15,61.24,61.15,61.24,22400.0,43.6364,43.7006,43.6364,43.7006,22400.0
2010-07-12 14:40:00,61.23,61.45,61.22,61.44,57200.0,43.6935,43.8505,43.6863,43.8433,57200.0
2010-07-12 14:45:00,61.44,61.44,61.35,61.4,48800.0,43.8433,43.8433,43.7791,43.8148,48800.0
2010-07-12 14:50:00,61.4,61.41,61.27,61.27,41500.0,43.8148,43.8219,43.722,43.722,41500.0
2010-07-12 14:55:00,61.27,61.33,61.25,61.28,26300.0,43.722,43.7648,43.7078,43.7292,26300.0
2010-07-12 15:00:00,61.29,61.3,61.17,61.2,51300.0,43.7363,43.7434,43.6507,43.6721,51300.0
2010-07-12 15:05:00,61.2,61.21,61.15,61.17,25800.0,43.6721,43.6792,43.6364,43.6507,25800.0
2010-07-12 15:10:00,61.17,61.3,61.15,61.3,56400.0,43.6507,43.7434,43.6364,43.7434,56400.0
2010-07-12 15:15:00,61.3,61.35,61.23,61.34,54000.0,43.7434,43.7791,43.6935,43.772,54000.0
2010-07-12 15:20:00,61.33,61.36,61.31,61.35,34500.0,43.7648,43.7863,43.7506,43.7791,34500.0
2010-07-12 15:25:00,61.36,61.36,61.27,61.31,42300.0,43.7863,43.7863,43.722,43.7506,42300.0
2010-07-12 15:30:00,61.31,61.33,61.24,61.29,63200.0,43.7506,43.7648,43.7006,43.7363,63200.0
2010-07-12 15:35:00,61.29,61.44,61.28,61.44,55000.0,43.7363,43.8433,43.7292,43.8433,55000.0
2010-07-12 15:40:00,61.44,61.54,61.42,61.54,120200.0,43.8433,43.9147,43.8291,43.9147,120200.0
2010-07-12 15:45:00,61.53,61.57,61.49,61.5,85200.0,43.9076,43.9361,43.879,43.8862,85200.0
2010-07-12 15:50:00,61.51,61.53,61.47,61.49,165600.0,43.8933,43.9076,43.8647,43.879,165600.0
2010-07-12 15:55:00,61.49,61.58,61.49,61.56,210900.0,43.879,43.9432,43.879,43.929,210900.0
2010-07-13 09:30:00,62.73,62.98,62.42,62.64,267700.0,44.7639,44.9423,44.5427,44.6997,267700.0
2010-07-13 09:35:00,62.67,62.88,62.46,62.55,143800.0,44.7211,44.8709,44.5712,44.6354,143800.0
2010-07-13 09:40:00,62.55,62.67,62.42,62.45,111200.0,44.6354,44.7211,44.5427,44.5641,111200.0
2010-07-13 09:45:00,62.45,62.64,62.31,62.31,115800.0,44.5641,44.6997,44.4642,44.4642,115800.0
2010-07-13 09:50:00,62.31,62.53,62.26,62.48,123900.0,44.4642,44.6212,44.4285,44.5855,123900.0
2010-07-13 09:55:00,62.47,62.55,62.36,62.55,106900.0,44.5783,44.6354,44.4998,44.6354,106900.0
2010-07-13 10:00:00,62.55,62.65,62.48,62.51,103900.0,44.6354,44.7068,44.5855,44.6069,103900.0
2010-07-13 10:05:00,62.5,62.52,62.26,62.26,108900.0,44.5998,44.614,44.4285,44.4285,108900.0
2010-07-13 10:10:00,62.25,62.35,62.17,62.23,102000.0,44.4214,44.4927,44.3643,44.4071,102000.0
2010-07-13 10:15:00,62.24,62.45,62.21,62.43,86700.0,44.4142,44.5641,44.3928,44.5498,86700.0
2010-07-13 10:20:00,62.43,62.56,62.39,62.41,103800.0,44.5498,44.6426,44.5213,44.5355,103800.0
2010-07-13 10:25:00,62.41,62.44,62.31,62.36,40400.0,44.5355,44.5569,44.4642,44.4998,40400.0
2010-07-13 10:30:00,62.36,62.4,62.29,62.34,49700.0,44.4998,44.5284,44.4499,44.4856,49700.0
2010-07-13 10:35:00,62.34,62.47,62.27,62.47,51100.0,44.4856,44.5783,44.4356,44.5783,51100.0
2010-07-13 10:40:00,62.44,62.59,62.42,62.57,42900.0,44.5569,44.664,44.5427,44.6497,42900.0
2010-07-13 10:45:00,62.56,62.59,62.46,62.59,43100.0,44.6426,44.664,44.5712,44.664,43100.0
2010-07-13 10:50:00,62.6,62.83,62.59,62.76,83200.0,44.6711,44.8352,44.664,44.7853,83200.0
2010-07-13 10:55:00,62.75,62.77,62.66,62.73,27800.0,44.7782,44.7924,44.7139,44.7639,27800.0
2010-07-13 11:00:00,62.72,62.76,62.67,62.74,42400.0,44.7567,44.7853,44.7211,44.771,42400.0
2010-07-13 11:05:00,62.74,62.77,62.59,62.68,52400.0,44.771,44.7924,44.664,44.7282,52400.0
2010-07-13 11:10:00,62.68,62.79,62.62,62.75,31700.0,44.7282,44.8067,44.6854,44.7782,31700.0
2010-07-13 11:15:00,62.75,62.78,62.68,62.71,44900.0,44.7782,44.7996,44.7282,44.7496,44900.0
2010-07-13 11:20:00,62.7,62.72,62.56,62.61,75900.0,44.7425,44.7567,44.6426,44.6782,75900.0
2010-07-13 11:25:00,62.61,62.7,62.56,62.7,43000.0,44.6782,44.7425,44.6426,44.7425,43000.0
2010-07-13 11:30:00,62.69,62.88,62.69,62.81,57200.0,44.7353,44.8709,44.7353,44.821,57200.0
2010-07-13 11:35:00,62.82,62.94,62.81,62.86,33800.0,44.8281,44.9137,44.821,44.8566,33800.0
2010-07-13 11:40:00,62.86,62.93,62.83,62.83,38000.0,44.8566,44.9066,44.8352,44.8352,38000.0
2010-07-13 11:45:00,62.84,62.93,62.82,62.86,22300.0,44.8424,44.9066,44.8281,44.8566,22300.0
2010-07-13 11:50:00,62.87,62.97,62.83,62.85,40300.0,44.8638,44.9351,44.8352,44.8495,40300.0
2010-07-13 11:55:00,62.85,62.94,62.79,62.93,54500.0,44.8495,44.9137,44.8067,44.9066,54500.0
2010-07-13 12:00:00,62.92,62.99,62.91,62.96,53500.0,44.8995,44.9494,44.8923,44.928,53500.0
2010-07-13 12:05:00,62.95,62.95,62.88,62.91,25000.0,44.9209,44.9209,44.8709,44.8923,25000.0
2010-07-13 12:10:00,62.9,62.93,62.87,62.9,39900.0,44.8852,44.9066,44.8638,44.8852,39900.0
2010-07-13 12:15:00,62.89,62.89,62.83,62.84,26500.0,44.8781,44.8781,44.8352,44.8424,26500.0
2010-07-13 12:20:00,62.84,62.9,62.81,62.82,45200.0,44.8424,44.8852,44.821,44.8281,45200.0
2010-07-13 12:25:00,62.82,62.9,62.81,62.84,48300.0,44.8281,44.8852,44.821,44.8424,48300.0
2010-07-13 12:30:00,62.84,62.9,62.83,62.86,33100.0,44.8424,44.8852,44.8352,44.8566,33100.0
2010-07-13 12:35:00,62.86,62.89,62.86,62.88,31700.0,44.8566,44.8781,44.8566,44.8709,31700.0
2010-07-13 12:40:00,62.89,62.89,62.73,62.73,45700.0,44.8781,44.8781,44.7639,44.7639,45700.0
2010-07-13 12:45:00,62.74,62.84,62.7,62.83,36700.0,44.771,44.8424,44.7425,44.8352,36700.0
2010-07-13 12:50:00,62.84,62.94,62.84,62.91,80400.0,44.8424,44.9137,44.8424,44.8923,80400.0
2010-07-13 12:55:00,62.91,62.92,62.88,62.89,37700.0,44.8923,44.8995,44.8709,44.8781,37700.0
2010-07-13 13:00:00,62.89,62.9,62.86,62.86,31700.0,44.8781,44.8852,44.8566,44.8566,31700.0
2010-07-13 13:05:00,62.86,62.86,62.83,62.85,22600.0,44.8566,44.8566,44.8352,44.8495,22600.0
2010-07-13 13:10:00,62.84,62.86,62.71,62.79,38700.0,44.8424,44.8566,44.7496,44.8067,38700.0
2010-07-13 13:15:00,62.78,62.81,62.75,62.76,65800.0,44.7996,44.821,44.7782,44.7853,65800.0
2010-07-13 13:20:00,62.75,62.79,62.69,62.72,58700.0,44.7782,44.8067,44.7353,44.7567,58700.0
2010-07-13 13:25:00,62.71,62.76,62.52,62.54,100100.0,44.7496,44.7853,44.614,44.6283,100100.0
2010-07-13 13:30:00,62.55,62.58,62.47,62.48,49300.0,44.6354,44.6568,44.5783,44.5855,49300.0
2010-07-13 13:35:00,62.49,62.54,62.41,62.49,60300.0,44.5926,44.6283,44.5355,44.5926,60300.0
2010-07-13 13:40:00,62.49,62.54,62.46,62.48,25000.0,44.5926,44.6283,44.5712,44.5855,25000.0
2010-07-13 13:45:00,62.47,62.47,62.33,62.35,37900.0,44.5783,44.5783,44.4784,44.4927,37900.0
2010-07-13 13:50:00,62.35,62.37,62.26,62.3,37500.0,44.4927,44.507,44.4285,44.457,37500.0
2010-07-13 13:55:00,62.3,62.44,62.3,62.4,45500.0,44.457,44.5569,44.457,44.5284,45500.0
2010-07-13 14:00:00,62.41,62.56,62.37,62.48,56700.0,44.5355,44.6426,44.507,44.5855,56700.0
2010-07-13 14:05:00,62.48,62.54,62.44,62.5,44000.0,44.5855,44.6283,44.5569,44.5998,44000.0
2010-07-13 14:10:00,62.5,62.62,62.49,62.62,126800.0,44.5998,44.6854,44.5926,44.6854,126800.0
2010-07-13 14:15:00,62.62,62.66,62.59,62.66,39200.0,44.6854,44.7139,44.664,44.7139,39200.0
2010-07-13 14:20:00,62.65,62.65,62.51,62.52,66900.0,44.7068,44.7068,44.6069,44.614,66900.0
2010-07-13 14:25:00,62.52,62.53,62.4,62.42,65800.0,44.614,44.6212,44.5284,44.5427,65800.0
2010-07-13 14:30:00,62.41,62.49,62.4,62.46,50700.0,44.5355,44.5926,44.5284,44.5712,50700.0
2010-07-13 14:35:00,62.46,62.51,62.44,62.44,61300.0,44.5712,44.6069,44.5569,44.5569,61300.0
2010-07-13 14:40:00,62.43,62.48,62.37,62.42,54500.0,44.5498,44.5855,44.507,44.5427,54500.0
2010-07-13 14:45:00,62.43,62.46,62.36,62.4,50100.0,44.5498,44.5712,44.4998,44.5284,50100.0
2010-07-13 14:50:00,62.4,62.41,62.3,62.33,60600.0,44.5284,44.5355,44.457,44.4784,60600.0
2010-07-13 14:55:00,62.33,62.39,62.27,62.37,62600.0,44.4784,44.5213,44.4356,44.507,62600.0
2010-07-13 15:00:00,62.37,62.38,62.22,62.29,257400.0,44.507,44.5141,44.3999,44.4499,257400.0
2010-07-13 15:05:00,62.28,62.28,62.21,62.25,72200.0,44.4428,44.4428,44.3928,44.4214,72200.0
2010-07-13 15:10:00,62.24,62.25,62.14,62.19,120300.0,44.4142,44.4214,44.3429,44.3785,120300.0
2010-07-13 15:15:00,62.2,62.2,62.18,62.2,86500.0,44.3857,44.3857,44.3714,44.3857,86500.0
2010-07-13 15:20:00,62.2,62.21,62.13,62.16,89200.0,44.3857,44.3928,44.3357,44.3571,89200.0
2010-07-13 15:25:00,62.15,62.2,62.11,62.13,229100.0,44.35,44.3857,44.3215,44.3357,229100.0
2010-07-13 15:30:00,62.14,62.14,62.07,62.11,213900.0,44.3429,44.3429,44.2929,44.3215,213900.0
2010-07-13 15:35:00,62.1,62.11,62.02,62.05,109000.0,44.3143,44.3215,44.2572,44.2786,109000.0
2010-07-13 15:40:00,62.04,62.05,61.91,61.99,133800.0,44.2715,44.2786,44.1787,44.2358,133800.0
2010-07-13 15:45:00,61.99,62.03,61.91,61.91,163000.0,44.2358,44.2644,44.1787,44.1787,163000.0
2010-07-13 15:50:00,61.91,61.93,61.75,61.79,185200.0,44.1787,44.193,44.0646,44.0931,185200.0
2010-07-13 15:55:00,61.79,61.79,61.6,61.68,539100.0,44.0931,44.0931,43.9575,44.0146,539100.0
2010-07-14 09:30:00,61.61,61.75,61.2,61.59,135200.0,43.9647,44.0646,43.6721,43.9504,135200.0
2010-07-14 09:35:00,61.62,61.85,61.51,61.78,109400.0,43.9718,44.1359,43.8933,44.086,109400.0
2010-07-14 09:40:00,61.77,62.0,61.68,61.83,163700.0,44.0788,44.243,44.0146,44.1216,163700.0
2010-07-14 09:45:00,61.83,61.84,61.64,61.67,129300.0,44.1216,44.1288,43.9861,44.0075,129300.0
2010-07-14 09:50:00,61.68,61.69,61.36,61.53,141800.0,44.0146,44.0217,43.7863,43.9076,141800.0
2010-07-14 09:55:00,61.53,61.87,61.53,61.7,112800.0,43.9076,44.1502,43.9076,44.0289,112800.0
2010-07-14 10:00:00,61.7,61.7,61.5,61.63,86900.0,44.0289,44.0289,43.8862,43.9789,86900.0
2010-07-14 10:05:00,61.63,61.63,61.26,61.47,130700.0,43.9789,43.9789,43.7149,43.8647,130700.0
2010-07-14 10:10:00,61.48,61.58,61.31,61.51,138400.0,43.8719,43.9432,43.7506,43.8933,138400.0
2010-07-14 10:15:00,61.51,61.7,61.49,61.64,99700.0,43.8933,44.0289,43.879,43.9861,99700.0
2010-07-14 10:20:00,61.64,61.73,61.55,61.65,60000.0,43.9861,44.0503,43.9218,43.9932,60000.0
2010-07-14 10:25:00,61.65,61.76,61.64,61.67,92000.0,43.9932,44.0717,43.9861,44.0075,92000.0
2010-07-14 10:30:00,61.66,61.85,61.66,61.82,123800.0,44.0003,44.1359,44.0003,44.1145,123800.0
2010-07-14 10:35:00,61.82,61.83,61.65,61.67,84000.0,44.1145,44.1216,43.9932,44.0075,84000.0
2010-07-14 10:40:00,61.66,61.79,61.66,61.75,46300.0,44.0003,44.0931,44.0003,44.0646,46300.0
2010-07-14 10:45:00,61.75,61.84,61.67,61.72,72000.0,44.0646,44.1288,44.0075,44.0431,72000.0
2010-07-14 10:50:00,61.71,61.8,61.71,61.74,78300.0,44.036,44.1002,44.036,44.0574,78300.0
2010-07-14 10:55:00,61.74,62.0,61.72,62.0,53600.0,44.0574,44.243,44.0431,44.243,53600.0
2010-07-14 11:00:00,62.0,62.39,62.0,62.39,103800.0,44.243,44.5213,44.243,44.5213,103800.0
2010-07-14 11:05:00,62.39,62.47,62.27,62.3,88700.0,44.5213,44.5783,44.4356,44.457,88700.0
2010-07-14 11:10:00,62.29,62.43,62.22,62.37,55800.0,44.4499,44.5498,44.3999,44.507,55800.0
2010-07-14 11:15:00,62.38,62.62,62.38,62.55,92100.0,44.5141,44.6854,44.5141,44.6354,92100.0
2010-07-14 11:20:00,62.57,62.58,62.48,62.51,39200.0,44.6497,44.6568,44.5855,44.6069,39200.0
2010-07-14 11:25:00,62.49,62.6,62.49,62.55,59700.0,44.5926,44.6711,44.5926,44.6354,59700.0
2010-07-14 11:30:00,62.54,62.66,62.53,62.55,50700.0,44.6283,44.7139,44.6212,44.6354,50700.0
2010-07-14 11:35:00,62.53,62.55,62.42,62.46,38300.0,44.6212,44.6354,44.5427,44.5712,38300.0
2010-07-14 11:40:00,62.45,62.46,62.33,62.44,43200.0,44.5641,44.5712,44.4784,44.5569,43200.0
2010-07-14 11:45:00,62.44,62.47,62.4,62.42,27100.0,44.5569,44.5783,44.5284,44.5427,27100.0
2010-07-14 11:50:00,62.42,62.48,62.26,62.27,33700.0,44.5427,44.5855,44.4285,44.4356,33700.0
2010-07-14 11:55:00,62.27,62.29,61.99,61.99,66100.0,44.4356,44.4499,44.2358,44.2358,66100.0
2010-07-14 12:00:00,62.02,62.1,61.88,61.91,181500.0,44.2572,44.3143,44.1573,44.1787,181500.0
2010-07-14 12:05:00,61.91,62.0,61.86,61.9,57200.0,44.1787,44.243,44.1431,44.1716,57200.0
2010-07-14 12:10:00,61.91,62.03,61.8,61.86,57400.0,44.1787,44.2644,44.1002,44.1431,57400.0
2010-07-14 12:15:00,61.85,61.96,61.75,61.82,95100.0,44.1359,44.2144,44.0646,44.1145,95100.0
2010-07-14 12:20:00,61.83,61.95,61.81,61.87,76600.0,44.1216,44.2073,44.1074,44.1502,76600.0
2010-07-14 12:25:00,61.87,61.88,61.84,61.86,26200.0,44.1502,44.1573,44.1288,44.1431,26200.0
2010-07-14 12:30:00,61.86,61.97,61.85,61.94,28900.0,44.1431,44.2215,44.1359,44.2001,28900.0
2010-07-14 12:35:00,61.93,61.93,61.73,61.78,46100.0,44.193,44.193,44.0503,44.086,46100.0
2010-07-14 12:40:00,61.78,61.8,61.7,61.76,28000.0,44.086,44.1002,44.0289,44.0717,28000.0
2010-07-14 12:45:00,61.77,61.82,61.75,61.82,20500.0,44.0788,44.1145,44.0646,44.1145,20500.0
2010-07-14 12:50:00,61.81,61.81,61.44,61.54,135300.0,44.1074,44.1074,43.8433,43.9147,135300.0
2010-07-14 12:55:00,61.55,61.63,61.52,61.59,46500.0,43.9218,43.9789,43.9004,43.9504,46500.0
2010-07-14 13:00:00,61.58,61.65,61.51,61.57,53500.0,43.9432,43.9932,43.8933,43.9361,53500.0
2010-07-14 13:05:00,61.6,61.75,61.59,61.69,52100.0,43.9575,44.0646,43.9504,44.0217,52100.0
2010-07-14 13:10:00,61.68,61.74,61.64,61.64,34900.0,44.0146,44.0574,43.9861,43.9861,34900.0
2010-07-14 13:15:00,61.67,61.77,61.65,61.76,40800.0,44.0075,44.0788,43.9932,44.0717,40800.0
2010-07-14 13:20:00,61.76,61.85,61.68,61.7,37800.0,44.0717,44.1359,44.0146,44.0289,37800.0
2010-07-14 13:25:00,61.71,61.81,61.67,61.81,38600.0,44.036,44.1074,44.0075,44.1074,38600.0
2010-07-14 13:30:00,61.81,61.89,61.8,61.87,23700.0,44.1074,44.1645,44.1002,44.1502,23700.0
2010-07-14 13:35:00,61.85,61.89,61.82,61.88,31700.0,44.1359,44.1645,44.1145,44.1573,31700.0
2010-07-14 13:40:00,61.88,61.88,61.81,61.84,21200.0,44.1573,44.1573,44.1074,44.1288,21200.0
2010-07-14 13:45:00,61.84,61.92,61.8,61.8,39300.0,44.1288,44.1859,44.1002,44.1002,39300.0
2010-07-14 13:50:00,61.8,61.84,61.79,61.79,31600.0,44.1002,44.1288,44.0931,44.0931,31600.0
2010-07-14 13:55:00,61.78,61.83,61.78,61.78,35900.0,44.086,44.1216,44.086,44.086,35900.0
2010-07-14 14:00:00,61.78,61.8,61.6,61.67,97500.0,44.086,44.1002,43.9575,44.0075,97500.0
2010-07-14 14:05:00,61.67,61.69,61.43,61.53,89000.0,44.0075,44.0217,43.8362,43.9076,89000.0
2010-07-14 14:10:00,61.53,61.62,61.51,61.59,91500.0,43.9076,43.9718,43.8933,43.9504,91500.0
2010-07-14 14:15:00,61.59,61.71,61.57,61.63,42600.0,43.9504,44.036,43.9361,43.9789,42600.0
2010-07-14 14:20:00,61.65,61.68,61.47,61.48,48100.0,43.9932,44.0146,43.8647,43.8719,48100.0
2010-07-14 14:25:00,61.49,61.52,61.42,61.5,38000.0,43.879,43.9004,43.8291,43.8862,38000.0
2010-07-14 14:30:00,61.51,61.54,61.46,61.53,40400.0,43.8933,43.9147,43.8576,43.9076,40400.0
2010-07-14 14:35:00,61.52,61.6,61.5,61.58,28500.0,43.9004,43.9575,43.8862,43.9432,28500.0
2010-07-14 14:40:00,61.57,61.63,61.57,61.62,39900.0,43.9361,43.9789,43.9361,43.9718,39900.0
2010-07-14 14:45:00,61.63,61.67,61.57,61.57,50000.0,43.9789,44.0075,43.9361,43.9361,50000.0
2010-07-14 14:50:00,61.58,61.62,61.52,61.56,40900.0,43.9432,43.9718,43.9004,43.929,40900.0
2010-07-14 14:55:00,61.56,61.61,61.5,61.56,54500.0,43.929,43.9647,43.8862,43.929,54500.0
2010-07-14 15:00:00,61.57,61.62,61.57,61.62,34400.0,43.9361,43.9718,43.9361,43.9718,34400.0
2010-07-14 15:05:00,61.63,61.64,61.53,61.58,27100.0,43.9789,43.9861,43.9076,43.9432,27100.0
2010-07-14 15:10:00,61.59,61.6,61.51,61.52,32600.0,43.9504,43.9575,43.8933,43.9004,32600.0
2010-07-14 15:15:00,61.54,61.68,61.52,61.66,41700.0,43.9147,44.0146,43.9004,44.0003,41700.0
2010-07-14 15:20:00,61.66,61.71,61.62,61.69,27400.0,44.0003,44.036,43.9718,44.0217,27400.0
2010-07-14 15:25:00,61.7,61.76,61.68,61.69,48300.0,44.0289,44.0717,44.0146,44.0217,48300.0
2010-07-14 15:30:00,61.68,61.7,61.63,61.69,50200.0,44.0146,44.0289,43.9789,44.0217,50200.0
2010-07-14 15:35:00,61.7,61.7,61.66,61.69,38800.0,44.0289,44.0289,44.0003,44.0217,38800.0
2010-07-14 15:40:00,61.68,61.68,61.54,61.55,49500.0,44.0146,44.0146,43.9147,43.9218,49500.0
2010-07-14 15:45:00,61.55,61.66,61.55,61.65,73500.0,43.9218,44.0003,43.9218,43.9932,73500.0
2010-07-14 15:50:00,61.65,61.73,61.64,61.72,94000.0,43.9932,44.0503,43.9861,44.0431,94000.0
2010-07-14 15:55:00,61.72,61.74,61.68,61.72,166600.0,44.0431,44.0574,44.0146,44.0431,166600.0
2010-07-15 09:30:00,61.81,62.2,61.29,61.5,117700.0,44.1074,44.3857,43.7363,43.8862,117700.0
2010-07-15 09:35:00,61.48,61.55,60.99,61.02,167700.0,43.8719,43.9218,43.5222,43.5436,167700.0
2010-07-15 09:40:00,61.03,61.05,60.71,60.82,202700.0,43.5508,43.565,43.3224,43.4009,202700.0
2010-07-15 09:45:00,60.82,60.95,60.62,60.72,213900.0,43.4009,43.4937,43.2582,43.3296,213900.0
2010-07-15 09:50:00,60.74,60.79,60.61,60.64,161200.0,43.3438,43.3795,43.2511,43.2725,161200.0
2010-07-15 09:55:00,60.63,60.75,60.61,60.73,139400.0,43.2653,43.351,43.2511,43.3367,139400.0
2010-07-15 10:00:00,60.73,60.73,60.41,60.44,229800.0,43.3367,43.3367,43.1083,43.1297,229800.0
2010-07-15 10:05:00,60.44,60.6,60.41,60.58,234300.0,43.1297,43.2439,43.1083,43.2296,234300.0
2010-07-15 10:10:00,60.58,60.6,60.38,60.56,157800.0,43.2296,43.2439,43.0869,43.2154,157800.0
2010-07-15 10:15:00,60.57,60.62,60.38,60.48,143800.0,43.2225,43.2582,43.0869,43.1583,143800.0
2010-07-15 10:20:00,60.48,60.63,60.44,60.53,131000.0,43.1583,43.2653,43.1297,43.194,131000.0
2010-07-15 10:25:00,60.52,60.54,60.34,60.46,177500.0,43.1868,43.2011,43.0584,43.144,177500.0
2010-07-15 10:30:00,60.46,60.47,60.36,60.44,74300.0,43.144,43.1512,43.0727,43.1297,74300.0
2010-07-15 10:35:00,60.45,60.61,60.45,60.58,69900.0,43.1369,43.2511,43.1369,43.2296,69900.0
2010-07-15 10:40:00,60.57,60.78,60.55,60.76,201000.0,43.2225,43.3724,43.2082,43.3581,201000.0
2010-07-15 10:45:00,60.75,60.77,60.58,60.66,130800.0,43.351,43.3652,43.2296,43.2867,130800.0
2010-07-15 10:50:00,60.65,60.66,60.36,60.4,83600.0,43.2796,43.2867,43.0727,43.1012,83600.0
2010-07-15 10:55:00,60.41,60.5,60.4,60.44,72800.0,43.1083,43.1726,43.1012,43.1297,72800.0
2010-07-15 11:00:00,60.45,60.49,60.43,60.49,46500.0,43.1369,43.1654,43.1226,43.1654,46500.0
2010-07-15 11:05:00,60.5,60.58,60.46,60.54,55800.0,43.1726,43.2296,43.144,43.2011,55800.0
2010-07-15 11:10:00,60.55,60.65,60.53,60.64,172900.0,43.2082,43.2796,43.194,43.2725,172900.0
2010-07-15 11:15:00,60.64,60.83,60.63,60.77,141600.0,43.2725,43.408,43.2653,43.3652,141600.0
2010-07-15 11:20:00,60.76,60.82,60.67,60.71,115000.0,43.3581,43.4009,43.2939,43.3224,115000.0
2010-07-15 11:25:00,60.71,60.72,60.45,60.6,96600.0,43.3224,43.3296,43.1369,43.2439,96600.0
2010-07-15 11:30:00,60.6,60.75,60.56,60.74,92200.0,43.2439,43.351,43.2154,43.3438,92200.0
2010-07-15 11:35:00,60.72,60.77,60.68,60.68,63200.0,43.3296,43.3652,43.301,43.301,63200.0
2010-07-15 11:40:00,60.67,60.82,60.64,60.67,77500.0,43.2939,43.4009,43.2725,43.2939,77500.0
2010-07-15 11:45:00,60.66,60.68,60.56,60.59,35700.0,43.2867,43.301,43.2154,43.2368,35700.0
2010-07-15 11:50:00,60.6,60.71,60.6,60.7,21700.0,43.2439,43.3224,43.2439,43.3153,21700.0
2010-07-15 11:55:00,60.69,60.73,60.62,60.63,18600.0,43.3081,43.3367,43.2582,43.2653,18600.0
2010-07-15 12:00:00,60.63,60.63,60.4,60.42,54900.0,43.2653,43.2653,43.1012,43.1155,54900.0
2010-07-15 12:05:00,60.43,60.54,60.42,60.42,39500.0,43.1226,43.2011,43.1155,43.1155,39500.0
2010-07-15 12:10:00,60.42,60.42,60.36,60.41,58100.0,43.1155,43.1155,43.0727,43.1083,58100.0
2010-07-15 12:15:00,60.4,60.42,60.38,60.4,21900.0,43.1012,43.1155,43.0869,43.1012,21900.0
2010-07-15 12:20:00,60.39,60.42,60.34,60.4,30100.0,43.0941,43.1155,43.0584,43.1012,30100.0
2010-07-15 12:25:00,60.41,60.51,60.41,60.51,16900.0,43.1083,43.1797,43.1083,43.1797,16900.0
2010-07-15 12:30:00,60.51,60.54,60.45,60.54,22700.0,43.1797,43.2011,43.1369,43.2011,22700.0
2010-07-15 12:35:00,60.54,60.56,60.36,60.39,24900.0,43.2011,43.2154,43.0727,43.0941,24900.0
2010-07-15 12:40:00,60.4,60.41,60.31,60.37,25100.0,43.1012,43.1083,43.037,43.0798,25100.0
2010-07-15 12:45:00,60.37,60.39,60.3,60.39,66200.0,43.0798,43.0941,43.0298,43.0941,66200.0
2010-07-15 12:50:00,60.39,60.53,60.38,60.52,37000.0,43.0941,43.194,43.0869,43.1868,37000.0
2010-07-15 12:55:00,60.54,60.54,60.39,60.4,14400.0,43.2011,43.2011,43.0941,43.1012,14400.0
2010-07-15 13:00:00,60.4,60.52,60.4,60.46,19700.0,43.1012,43.1868,43.1012,43.144,19700.0
2010-07-15 13:05:00,60.45,60.52,60.42,60.48,21300.0,43.1369,43.1868,43.1155,43.1583,21300.0
2010-07-15 13:10:00,60.47,60.48,60.4,60.47,23900.0,43.1512,43.1583,43.1012,43.1512,23900.0
2010-07-15 13:15:00,60.48,60.58,60.47,60.56,25300.0,43.1583,43.2296,43.1512,43.2154,25300.0
2010-07-15 13:20:00,60.56,60.61,60.53,60.56,36600.0,43.2154,43.2511,43.194,43.2154,36600.0
2010-07-15 13:25:00,60.56,60.58,60.46,60.48,43500.0,43.2154,43.2296,43.144,43.1583,43500.0
2010-07-15 13:30:00,60.48,60.54,60.41,60.43,62600.0,43.1583,43.2011,43.1083,43.1226,62600.0
2010-07-15 13:35:00,60.44,60.44,60.3,60.3,51500.0,43.1297,43.1297,43.0298,43.0298,51500.0
2010-07-15 13:40:00,60.31,60.33,60.26,60.3,60000.0,43.037,43.0512,43.0013,43.0298,60000.0
2010-07-15 13:45:00,60.29,60.34,60.25,60.26,35100.0,43.0227,43.0584,42.9942,43.0013,35100.0
2010-07-15 13:50:00,60.25,60.25,60.21,60.22,56100.0,42.9942,42.9942,42.9656,42.9728,56100.0
2010-07-15 13:55:00,60.22,60.25,60.17,60.23,76900.0,42.9728,42.9942,42.9371,42.9799,76900.0
2010-07-15 14:00:00,60.24,60.3,60.2,60.27,75800.0,42.987,43.0298,42.9585,43.0084,75800.0
2010-07-15 14:05:00,60.28,60.28,60.22,60.24,69800.0,43.0156,43.0156,42.9728,42.987,69800.0
2010-07-15 14:10:00,60.25,60.3,60.23,60.24,52800.0,42.9942,43.0298,42.9799,42.987,52800.0
2010-07-15 14:15:00,60.24,60.26,60.21,60.23,59000.0,42.987,43.0013,42.9656,42.9799,59000.0
2010-07-15 14:20:00,60.23,60.29,60.22,60.23,67600.0,42.9799,43.0227,42.9728,42.9799,67600.0
2010-07-15 14:25:00,60.24,60.34,60.23,60.25,62300.0,42.987,43.0584,42.9799,42.9942,62300.0
2010-07-15 14:30:00,60.25,60.31,60.15,60.18,94100.0,42.9942,43.037,42.9228,42.9442,94100.0
2010-07-15 14:35:00,60.17,60.19,60.12,60.18,70300.0,42.9371,42.9513,42.9014,42.9442,70300.0
2010-07-15 14:40:00,60.18,60.18,60.13,60.15,35100.0,42.9442,42.9442,42.9085,42.9228,35100.0
2010-07-15 14:45:00,60.15,60.19,60.11,60.12,158700.0,42.9228,42.9513,42.8943,42.9014,158700.0
2010-07-15 14:50:00,60.12,60.15,60.11,60.13,50600.0,42.9014,42.9228,42.8943,42.9085,50600.0
2010-07-15 14:55:00,60.13,60.19,60.11,60.18,64500.0,42.9085,42.9513,42.8943,42.9442,64500.0
2010-07-15 15:00:00,60.19,60.3,60.18,60.3,71100.0,42.9513,43.0298,42.9442,43.0298,71100.0
2010-07-15 15:05:00,60.3,60.32,60.21,60.22,78300.0,43.0298,43.0441,42.9656,42.9728,78300.0
2010-07-15 15:10:00,60.21,60.21,60.16,60.17,48100.0,42.9656,42.9656,42.9299,42.9371,48100.0
2010-07-15 15:15:00,60.17,60.23,60.13,60.15,71400.0,42.9371,42.9799,42.9085,42.9228,71400.0
2010-07-15 15:20:00,60.15,60.28,60.12,60.22,67200.0,42.9228,43.0156,42.9014,42.9728,67200.0
2010-07-15 15:25:00,60.22,60.34,60.22,60.32,130600.0,42.9728,43.0584,42.9728,43.0441,130600.0
2010-07-15 15:30:00,60.32,60.45,60.31,60.39,123100.0,43.0441,43.1369,43.037,43.0941,123100.0
2010-07-15 15:35:00,60.4,60.53,60.38,60.46,207700.0,43.1012,43.194,43.0869,43.144,207700.0
2010-07-15 15:40:00,60.47,60.58,60.42,60.55,107100.0,43.1512,43.2296,43.1155,43.2082,107100.0
2010-07-15 15:45:00,60.56,60.74,60.56,60.69,217600.0,43.2154,43.3438,43.2154,43.3081,217600.0
2010-07-15 15:50:00,60.69,60.76,60.66,60.74,281900.0,43.3081,43.3581,43.2867,43.3438,281900.0
2010-07-15 15:55:00,60.74,60.76,60.68,60.69,414000.0,43.3438,43.3581,43.301,43.3081,414000.0
2010-07-16 09:30:00,59.77,59.95,59.54,59.78,645300.0,42.6516,42.7801,42.4875,42.6588,645300.0
2010-07-16 09:35:00,59.77,59.86,59.75,59.79,270300.0,42.6516,42.7159,42.6374,42.6659,270300.0
2010-07-16 09:40:00,59.8,59.82,59.4,59.44,227100.0,42.673,42.6873,42.3876,42.4161,227100.0
2010-07-16 09:45:00,59.44,59.46,59.26,59.38,274400.0,42.4161,42.4304,42.2877,42.3733,274400.0
2010-07-16 09:50:00,59.39,59.54,59.37,59.39,179300.0,42.3805,42.4875,42.3662,42.3805,179300.0
2010-07-16 09:55:00,59.41,59.46,59.27,59.33,171800.0,42.3947,42.4304,42.2948,42.3377,171800.0
2010-07-16 10:00:00,59.32,59.35,59.21,59.3,210000.0,42.3305,42.3519,42.252,42.3162,210000.0
2010-07-16 10:05:00,59.3,59.33,59.15,59.15,194100.0,42.3162,42.3377,42.2092,42.2092,194100.0
2010-07-16 10:10:00,59.17,59.3,59.1,59.3,123600.0,42.2235,42.3162,42.1735,42.3162,123600.0
2010-07-16 10:15:00,59.32,59.52,59.28,59.5,120200.0,42.3305,42.4732,42.302,42.459,120200.0
2010-07-16 10:20:00,59.49,59.51,59.35,59.43,121400.0,42.4518,42.4661,42.3519,42.409,121400.0
2010-07-16 10:25:00,59.43,59.49,59.33,59.41,130400.0,42.409,42.4518,42.3377,42.3947,130400.0
2010-07-16 10:30:00,59.42,59.42,59.24,59.25,88800.0,42.4019,42.4019,42.2734,42.2806,88800.0
2010-07-16 10:35:00,59.26,59.35,59.23,59.32,121600.0,42.2877,42.3519,42.2663,42.3305,121600.0
2010-07-16 10:40:00,59.33,59.38,59.29,59.38,62800.0,42.3377,42.3733,42.3091,42.3733,62800.0
2010-07-16 10:45:00,59.39,59.4,59.25,59.35,68200.0,42.3805,42.3876,42.2806,42.3519,68200.0
2010-07-16 10:50:00,59.35,59.48,59.34,59.39,102800.0,42.3519,42.4447,42.3448,42.3805,102800.0
2010-07-16 10:55:00,59.4,59.52,59.39,59.48,87300.0,42.3876,42.4732,42.3805,42.4447,87300.0
2010-07-16 11:00:00,59.48,59.51,59.38,59.39,81200.0,42.4447,42.4661,42.3733,42.3805,81200.0
2010-07-16 11:05:00,59.4,59.42,59.35,59.35,45700.0,42.3876,42.4019,42.3519,42.3519,45700.0
2010-07-16 11:10:00,59.36,59.37,59.33,59.36,23400.0,42.3591,42.3662,42.3377,42.3591,23400.0
2010-07-16 11:15:00,59.36,59.38,59.23,59.23,28200.0,42.3591,42.3733,42.2663,42.2663,28200.0
2010-07-16 11:20:00,59.23,59.24,59.15,59.19,76500.0,42.2663,42.2734,42.2092,42.2377,76500.0
2010-07-16 11:25:00,59.2,59.36,59.17,59.33,148900.0,42.2449,42.3591,42.2235,42.3377,148900.0
2010-07-16 11:30:00,59.33,59.33,59.25,59.28,23600.0,42.3377,42.3377,42.2806,42.302,23600.0
2010-07-16 11:35:00,59.28,59.35,59.22,59.34,46100.0,42.302,42.3519,42.2592,42.3448,46100.0
2010-07-16 11:40:00,59.35,59.41,59.28,59.31,56800.0,42.3519,42.3947,42.302,42.3234,56800.0
2010-07-16 11:45:00,59.31,59.35,59.27,59.32,91300.0,42.3234,42.3519,42.2948,42.3305,91300.0
2010-07-16 11:50:00,59.32,59.42,59.32,59.35,36700.0,42.3305,42.4019,42.3305,42.3519,36700.0
2010-07-16 11:55:00,59.35,59.36,59.27,59.28,43700.0,42.3519,42.3591,42.2948,42.302,43700.0
2010-07-16 12:00:00,59.28,59.3,59.23,59.23,39800.0,42.302,42.3162,42.2663,42.2663,39800.0
2010-07-16 12:05:00,59.23,59.23,59.17,59.23,50800.0,42.2663,42.2663,42.2235,42.2663,50800.0
2010-07-16 12:10:00,59.23,59.3,59.21,59.26,35500.0,42.2663,42.3162,42.252,42.2877,35500.0
2010-07-16 12:15:00,59.27,59.31,59.22,59.31,54700.0,42.2948,42.3234,42.2592,42.3234,54700.0
2010-07-16 12:20:00,59.3,59.33,59.26,59.32,30600.0,42.3162,42.3377,42.2877,42.3305,30600.0
2010-07-16 12:25:00,59.31,59.36,59.23,59.31,41300.0,42.3234,42.3591,42.2663,42.3234,41300.0
2010-07-16 12:30:00,59.29,59.4,59.29,59.4,69000.0,42.3091,42.3876,42.3091,42.3876,69000.0
2010-07-16 12:35:00,59.4,59.45,59.37,59.44,46100.0,42.3876,42.4233,42.3662,42.4161,46100.0
2010-07-16 12:40:00,59.44,59.5,59.42,59.48,66300.0,42.4161,42.459,42.4019,42.4447,66300.0
2010-07-16 12:45:00,59.48,59.52,59.44,59.5,41100.0,42.4447,42.4732,42.4161,42.459,41100.0
2010-07-16 12:50:00,59.51,59.56,59.42,59.49,82700.0,42.4661,42.5018,42.4019,42.4518,82700.0
2010-07-16 12:55:00,59.48,59.5,59.44,59.46,44600.0,42.4447,42.459,42.4161,42.4304,44600.0
2010-07-16 13:00:00,59.45,59.47,59.34,59.36,50800.0,42.4233,42.4376,42.3448,42.3591,50800.0
2010-07-16 13:05:00,59.35,59.38,59.32,59.33,47100.0,42.3519,42.3733,42.3305,42.3377,47100.0
2010-07-16 13:10:00,59.34,59.36,59.31,59.32,21500.0,42.3448,42.3591,42.3234,42.3305,21500.0
2010-07-16 13:15:00,59.31,59.33,59.28,59.3,30200.0,42.3234,42.3377,42.302,42.3162,30200.0
2010-07-16 13:20:00,59.3,59.3,59.23,59.27,36700.0,42.3162,42.3162,42.2663,42.2948,36700.0
2010-07-16 13:25:00,59.27,59.29,59.17,59.17,29300.0,42.2948,42.3091,42.2235,42.2235,29300.0
2010-07-16 13:30:00,59.17,59.31,59.13,59.3,50400.0,42.2235,42.3234,42.1949,42.3162,50400.0
2010-07-16 13:35:00,59.31,59.38,59.29,59.34,44300.0,42.3234,42.3733,42.3091,42.3448,44300.0
2010-07-16 13:40:00,59.34,59.34,59.0,59.01,221300.0,42.3448,42.3448,42.1022,42.1093,221300.0
2010-07-16 13:45:00,59.01,59.02,58.95,59.0,87700.0,42.1093,42.1164,42.0665,42.1022,87700.0
2010-07-16 13:50:00,59.0,59.0,58.9,58.91,53100.0,42.1022,42.1022,42.0308,42.0379,53100.0
2010-07-16 13:55:00,58.92,59.0,58.88,58.97,41200.0,42.0451,42.1022,42.0165,42.0808,41200.0
2010-07-16 14:00:00,58.96,58.99,58.92,58.97,41900.0,42.0736,42.095,42.0451,42.0808,41900.0
2010-07-16 14:05:00,58.97,58.99,58.92,58.95,23700.0,42.0808,42.095,42.0451,42.0665,23700.0
2010-07-16 14:10:00,58.95,58.97,58.88,58.9,38300.0,42.0665,42.0808,42.0165,42.0308,38300.0
2010-07-16 14:15:00,58.89,58.9,58.76,58.78,66700.0,42.0237,42.0308,41.9309,41.9452,66700.0
2010-07-16 14:20:00,58.78,58.85,58.76,58.85,29400.0,41.9452,41.9951,41.9309,41.9951,29400.0
2010-07-16 14:25:00,58.84,58.85,58.83,58.84,28600.0,41.988,41.9951,41.9809,41.988,28600.0
2010-07-16 14:30:00,58.83,58.93,58.83,58.91,84800.0,41.9809,42.0522,41.9809,42.0379,84800.0
2010-07-16 14:35:00,58.92,58.92,58.83,58.88,42500.0,42.0451,42.0451,41.9809,42.0165,42500.0
2010-07-16 14:40:00,58.88,58.9,58.85,58.87,46200.0,42.0165,42.0308,41.9951,42.0094,46200.0
2010-07-16 14:45:00,58.89,58.94,58.86,58.91,90000.0,42.0237,42.0594,42.0023,42.0379,90000.0
2010-07-16 14:50:00,58.9,59.0,58.85,58.99,152900.0,42.0308,42.1022,41.9951,42.095,152900.0
2010-07-16 14:55:00,59.0,59.01,58.89,58.93,70800.0,42.1022,42.1093,42.0237,42.0522,70800.0
2010-07-16 15:00:00,58.94,58.98,58.89,58.95,82600.0,42.0594,42.0879,42.0237,42.0665,82600.0
2010-07-16 15:05:00,58.96,59.02,58.92,58.93,48300.0,42.0736,42.1164,42.0451,42.0522,48300.0
2010-07-16 15:10:00,58.92,58.95,58.86,58.92,65200.0,42.0451,42.0665,42.0023,42.0451,65200.0
2010-07-16 15:15:00,58.92,58.99,58.91,58.93,47900.0,42.0451,42.095,42.0379,42.0522,47900.0
2010-07-16 15:20:00,58.94,58.95,58.87,58.88,45900.0,42.0594,42.0665,42.0094,42.0165,45900.0
2010-07-16 15:25:00,58.87,58.91,58.84,58.87,83300.0,42.0094,42.0379,41.988,42.0094,83300.0
2010-07-16 15:30:00,58.88,58.91,58.84,58.89,83000.0,42.0165,42.0379,41.988,42.0237,83000.0
2010-07-16 15:35:00,58.89,58.98,58.87,58.87,138100.0,42.0237,42.0879,42.0094,42.0094,138100.0
2010-07-16 15:40:00,58.87,58.96,58.87,58.93,109300.0,42.0094,42.0736,42.0094,42.0522,109300.0
2010-07-16 15:45:00,58.94,58.95,58.84,58.87,199700.0,42.0594,42.0665,41.988,42.0094,199700.0
2010-07-16 15:50:00,58.87,58.96,58.83,58.95,238900.0,42.0094,42.0736,41.9809,42.0665,238900.0
2010-07-16 15:55:00,58.96,58.99,58.86,58.88,356100.0,42.0736,42.095,42.0023,42.0165,356100.0
2010-07-19 09:30:00,58.58,58.6,58.14,58.18,308000.0,41.8025,41.8167,41.4885,41.517,308000.0
2010-07-19 09:35:00,58.2,58.4,57.87,57.87,248900.0,41.5313,41.674,41.2958,41.2958,248900.0
2010-07-19 09:40:00,57.87,57.96,57.57,57.77,303000.0,41.2958,41.36,41.0817,41.2244,303000.0
2010-07-19 09:45:00,57.77,57.79,57.46,57.68,318100.0,41.2244,41.2387,41.0032,41.1602,318100.0
2010-07-19 09:50:00,57.68,57.94,57.51,57.88,220900.0,41.1602,41.3458,41.0389,41.3029,220900.0
2010-07-19 09:55:00,57.88,57.94,57.52,57.52,139500.0,41.3029,41.3458,41.046,41.046,139500.0
2010-07-19 10:00:00,57.52,57.55,57.16,57.17,282300.0,41.046,41.0675,40.7891,40.7963,282300.0
2010-07-19 10:05:00,57.18,57.46,57.13,57.36,174700.0,40.8034,41.0032,40.7677,40.9319,174700.0
2010-07-19 10:10:00,57.36,57.53,57.27,57.32,134800.0,40.9319,41.0532,40.8676,40.9033,134800.0
2010-07-19 10:15:00,57.32,57.38,57.17,57.21,148100.0,40.9033,40.9461,40.7963,40.8248,148100.0
2010-07-19 10:20:00,57.2,57.2,56.76,56.77,291000.0,40.8177,40.8177,40.5037,40.5108,291000.0
2010-07-19 10:25:00,56.78,56.82,56.63,56.71,248200.0,40.518,40.5465,40.4109,40.468,248200.0
2010-07-19 10:30:00,56.7,57.0,56.68,56.89,178900.0,40.4609,40.675,40.4466,40.5965,178900.0
2010-07-19 10:35:00,56.9,56.99,56.72,56.73,175700.0,40.6036,40.6678,40.4752,40.4823,175700.0
2010-07-19 10:40:00,56.73,56.9,56.67,56.82,226200.0,40.4823,40.6036,40.4395,40.5465,226200.0
2010-07-19 10:45:00,56.82,56.9,56.78,56.78,83600.0,40.5465,40.6036,40.518,40.518,83600.0
2010-07-19 10:50:00,56.79,56.86,56.75,56.77,89100.0,40.5251,40.5751,40.4966,40.5108,89100.0
2010-07-19 10:55:00,56.77,56.78,56.65,56.66,103400.0,40.5108,40.518,40.4252,40.4324,103400.0
2010-07-19 11:00:00,56.67,56.78,56.56,56.72,141300.0,40.4395,40.518,40.361,40.4752,141300.0
2010-07-19 11:05:00,56.72,56.89,56.72,56.78,103400.0,40.4752,40.5965,40.4752,40.518,103400.0
2010-07-19 11:10:00,56.78,56.93,56.74,56.78,157100.0,40.518,40.625,40.4894,40.518,157100.0
2010-07-19 11:15:00,56.78,56.88,56.71,56.81,118600.0,40.518,40.5893,40.468,40.5394,118600.0
2010-07-19 11:20:00,56.81,56.81,56.55,56.61,242900.0,40.5394,40.5394,40.3539,40.3967,242900.0
2010-07-19 11:25:00,56.61,56.66,56.46,56.5,162000.0,40.3967,40.4324,40.2896,40.3182,162000.0
2010-07-19 11:30:00,56.51,56.62,56.33,56.38,145200.0,40.3253,40.4038,40.1969,40.2325,145200.0
2010-07-19 11:35:00,56.39,56.51,56.35,56.5,61900.0,40.2397,40.3253,40.2111,40.3182,61900.0
2010-07-19 11:40:00,56.49,56.6,56.49,56.57,78400.0,40.311,40.3895,40.311,40.3681,78400.0
2010-07-19 11:45:00,56.58,56.59,56.48,56.53,135900.0,40.3753,40.3824,40.3039,40.3396,135900.0
2010-07-19 11:50:00,56.52,56.6,56.51,56.59,50200.0,40.3324,40.3895,40.3253,40.3824,50200.0
2010-07-19 11:55:00,56.6,56.69,56.6,56.69,59800.0,40.3895,40.4538,40.3895,40.4538,59800.0
2010-07-19 12:00:00,56.7,56.73,56.6,56.6,131500.0,40.4609,40.4823,40.3895,40.3895,131500.0
2010-07-19 12:05:00,56.6,56.65,56.54,56.58,96400.0,40.3895,40.4252,40.3467,40.3753,96400.0
2010-07-19 12:10:00,56.57,56.58,56.37,56.39,46200.0,40.3681,40.3753,40.2254,40.2397,46200.0
2010-07-19 12:15:00,56.38,56.38,56.28,56.3,86000.0,40.2325,40.2325,40.1612,40.1755,86000.0
2010-07-19 12:20:00,56.29,56.37,56.27,56.33,156600.0,40.1683,40.2254,40.154,40.1969,156600.0
2010-07-19 12:25:00,56.33,56.41,56.31,56.38,92400.0,40.1969,40.254,40.1826,40.2325,92400.0
2010-07-19 12:30:00,56.38,56.4,56.31,56.35,73500.0,40.2325,40.2468,40.1826,40.2111,73500.0
2010-07-19 12:35:00,56.35,56.39,56.32,56.39,61500.0,40.2111,40.2397,40.1897,40.2397,61500.0
2010-07-19 12:40:00,56.39,56.44,56.39,56.43,78500.0,40.2397,40.2754,40.2397,40.2682,78500.0
2010-07-19 12:45:00,56.43,56.49,56.39,56.49,161500.0,40.2682,40.311,40.2397,40.311,161500.0
2010-07-19 12:50:00,56.49,56.58,56.48,56.57,68500.0,40.311,40.3753,40.3039,40.3681,68500.0
2010-07-19 12:55:00,56.56,56.57,56.42,56.49,59600.0,40.361,40.3681,40.2611,40.311,59600.0
2010-07-19 13:00:00,56.5,56.67,56.47,56.66,70700.0,40.3182,40.4395,40.2968,40.4324,70700.0
2010-07-19 13:05:00,56.65,56.67,56.58,56.62,31800.0,40.4252,40.4395,40.3753,40.4038,31800.0
2010-07-19 13:10:00,56.62,56.62,56.51,56.52,38400.0,40.4038,40.4038,40.3253,40.3324,38400.0
2010-07-19 13:15:00,56.53,56.53,56.4,56.47,48200.0,40.3396,40.3396,40.2468,40.2968,48200.0
2010-07-19 13:20:00,56.47,56.53,56.45,56.48,26900.0,40.2968,40.3396,40.2825,40.3039,26900.0
2010-07-19 13:25:00,56.47,56.52,56.41,56.5,61500.0,40.2968,40.3324,40.254,40.3182,61500.0
2010-07-19 13:30:00,56.5,56.58,56.5,56.58,74200.0,40.3182,40.3753,40.3182,40.3753,74200.0
2010-07-19 13:35:00,56.56,56.64,56.52,56.63,75900.0,40.361,40.4181,40.3324,40.4109,75900.0
2010-07-19 13:40:00,56.63,56.71,56.61,56.64,97200.0,40.4109,40.468,40.3967,40.4181,97200.0
2010-07-19 13:45:00,56.63,56.78,56.63,56.78,82400.0,40.4109,40.518,40.4109,40.518,82400.0
2010-07-19 13:50:00,56.77,56.87,56.75,56.86,77000.0,40.5108,40.5822,40.4966,40.5751,77000.0
2010-07-19 13:55:00,56.87,56.95,56.84,56.94,245500.0,40.5822,40.6393,40.5608,40.6322,245500.0
2010-07-19 14:00:00,56.93,56.93,56.82,56.86,129400.0,40.625,40.625,40.5465,40.5751,129400.0
2010-07-19 14:05:00,56.87,56.88,56.82,56.88,24600.0,40.5822,40.5893,40.5465,40.5893,24600.0
2010-07-19 14:10:00,56.89,56.93,56.83,56.84,47700.0,40.5965,40.625,40.5537,40.5608,47700.0
2010-07-19 14:15:00,56.84,56.87,56.79,56.81,60700.0,40.5608,40.5822,40.5251,40.5394,60700.0
2010-07-19 14:20:00,56.82,57.0,56.81,56.99,59700.0,40.5465,40.675,40.5394,40.6678,59700.0
2010-07-19 14:25:00,56.99,57.06,56.92,56.93,80100.0,40.6678,40.7178,40.6179,40.625,80100.0
2010-07-19 14:30:00,56.95,57.18,56.94,57.16,156000.0,40.6393,40.8034,40.6322,40.7891,156000.0
2010-07-19 14:35:00,57.17,57.28,57.13,57.22,113200.0,40.7963,40.8748,40.7677,40.832,113200.0
2010-07-19 14:40:00,57.24,57.33,57.21,57.31,123800.0,40.8462,40.9105,40.8248,40.8962,123800.0
2010-07-19 14:45:00,57.3,57.44,57.3,57.42,55900.0,40.8891,40.989,40.8891,40.9747,55900.0
2010-07-19 14:50:00,57.42,57.54,57.35,57.52,167300.0,40.9747,41.0603,40.9247,41.046,167300.0
2010-07-19 14:55:00,57.52,57.6,57.47,57.49,233200.0,41.046,41.1031,41.0104,41.0246,233200.0
2010-07-19 15:00:00,57.49,57.49,57.41,57.44,114200.0,41.0246,41.0246,40.9675,40.989,114200.0
2010-07-19 15:05:00,57.45,57.51,57.42,57.49,98500.0,40.9961,41.0389,40.9747,41.0246,98500.0
2010-07-19 15:10:00,57.49,57.64,57.49,57.6,83500.0,41.0246,41.1317,41.0246,41.1031,83500.0
2010-07-19 15:15:00,57.61,57.65,57.54,57.55,102000.0,41.1103,41.1388,41.0603,41.0675,102000.0
2010-07-19 15:20:00,57.54,57.57,57.51,57.55,62400.0,41.0603,41.0817,41.0389,41.0675,62400.0
2010-07-19 15:25:00,57.55,57.56,57.46,57.51,171300.0,41.0675,41.0746,41.0032,41.0389,171300.0
2010-07-19 15:30:00,57.52,57.53,57.4,57.43,125300.0,41.046,41.0532,40.9604,40.9818,125300.0
2010-07-19 15:35:00,57.44,57.56,57.43,57.55,176700.0,40.989,41.0746,40.9818,41.0675,176700.0
2010-07-19 15:40:00,57.55,57.68,57.52,57.68,163000.0,41.0675,41.1602,41.046,41.1602,163000.0
2010-07-19 15:45:00,57.68,57.75,57.64,57.64,200700.0,41.1602,41.2102,41.1317,41.1317,200700.0
2010-07-19 15:50:00,57.65,57.85,57.64,57.84,239800.0,41.1388,41.2815,41.1317,41.2744,239800.0
2010-07-19 15:55:00,57.84,58.08,57.81,58.07,473900.0,41.2744,41.4457,41.253,41.4385,473900.0
2010-07-20 09:30:00,57.09,58.0,57.09,57.74,483800.0,40.7392,41.3886,40.7392,41.203,483800.0
2010-07-20 09:35:00,57.79,57.9,57.48,57.73,195500.0,41.2387,41.3172,41.0175,41.1959,195500.0
2010-07-20 09:40:00,57.73,57.99,57.73,57.97,119500.0,41.1959,41.3814,41.1959,41.3672,119500.0
2010-07-20 09:45:00,57.98,58.12,57.77,58.04,172600.0,41.3743,41.4742,41.2244,41.4171,172600.0
2010-07-20 09:50:00,58.01,58.35,58.01,58.29,190100.0,41.3957,41.6383,41.3957,41.5955,190100.0
2010-07-20 09:55:00,58.3,58.41,58.16,58.17,82700.0,41.6026,41.6811,41.5027,41.5099,82700.0
2010-07-20 10:00:00,58.16,58.18,57.97,57.99,78400.0,41.5027,41.517,41.3672,41.3814,78400.0
2010-07-20 10:05:00,57.99,58.07,57.91,58.03,86200.0,41.3814,41.4385,41.3243,41.41,86200.0
2010-07-20 10:10:00,58.04,58.54,58.01,58.53,241100.0,41.4171,41.7739,41.3957,41.7668,241100.0
2010-07-20 10:15:00,58.53,58.73,58.51,58.73,127800.0,41.7668,41.9095,41.7525,41.9095,127800.0
2010-07-20 10:20:00,58.72,58.75,58.61,58.73,132700.0,41.9024,41.9238,41.8239,41.9095,132700.0
2010-07-20 10:25:00,58.72,58.85,58.57,58.66,154900.0,41.9024,41.9951,41.7953,41.8595,154900.0
2010-07-20 10:30:00,58.67,58.8,58.6,58.73,98100.0,41.8667,41.9594,41.8167,41.9095,98100.0
2010-07-20 10:35:00,58.75,58.77,58.66,58.67,116700.0,41.9238,41.938,41.8595,41.8667,116700.0
2010-07-20 10:40:00,58.67,58.82,58.62,58.78,93800.0,41.8667,41.9737,41.831,41.9452,93800.0
2010-07-20 10:45:00,58.78,58.85,58.7,58.82,53100.0,41.9452,41.9951,41.8881,41.9737,53100.0
2010-07-20 10:50:00,58.81,58.93,58.75,58.81,109200.0,41.9666,42.0522,41.9238,41.9666,109200.0
2010-07-20 10:55:00,58.81,58.83,58.72,58.78,36700.0,41.9666,41.9809,41.9024,41.9452,36700.0
2010-07-20 11:00:00,58.78,58.97,58.77,58.96,87000.0,41.9452,42.0808,41.938,42.0736,87000.0
2010-07-20 11:05:00,58.96,59.14,58.95,59.1,83000.0,42.0736,42.2021,42.0665,42.1735,83000.0
2010-07-20 11:10:00,59.1,59.16,58.97,59.02,73800.0,42.1735,42.2163,42.0808,42.1164,73800.0
2010-07-20 11:15:00,59.02,59.19,59.02,59.15,87500.0,42.1164,42.2377,42.1164,42.2092,87500.0
2010-07-20 11:20:00,59.14,59.26,58.97,59.0,219500.0,42.2021,42.2877,42.0808,42.1022,219500.0
2010-07-20 11:25:00,59.0,59.04,58.86,58.88,191800.0,42.1022,42.1307,42.0023,42.0165,191800.0
2010-07-20 11:30:00,58.87,58.99,58.87,58.96,50500.0,42.0094,42.095,42.0094,42.0736,50500.0
2010-07-20 11:35:00,58.95,58.99,58.89,58.93,90900.0,42.0665,42.095,42.0237,42.0522,90900.0
2010-07-20 11:40:00,58.94,58.94,58.78,58.84,66100.0,42.0594,42.0594,41.9452,41.988,66100.0
2010-07-20 11:45:00,58.84,58.98,58.83,58.89,39700.0,41.988,42.0879,41.9809,42.0237,39700.0
2010-07-20 11:50:00,58.9,58.93,58.78,58.78,36900.0,42.0308,42.0522,41.9452,41.9452,36900.0
2010-07-20 11:55:00,58.78,58.86,58.7,58.72,78600.0,41.9452,42.0023,41.8881,41.9024,78600.0
2010-07-20 12:00:00,58.72,58.78,58.7,58.75,37400.0,41.9024,41.9452,41.8881,41.9238,37400.0
2010-07-20 12:05:00,58.77,58.85,58.75,58.79,74700.0,41.938,41.9951,41.9238,41.9523,74700.0
2010-07-20 12:10:00,58.8,58.85,58.69,58.71,67800.0,41.9594,41.9951,41.881,41.8952,67800.0
2010-07-20 12:15:00,58.7,58.7,58.64,58.65,63700.0,41.8881,41.8881,41.8453,41.8524,63700.0
2010-07-20 12:20:00,58.65,58.79,58.64,58.77,64800.0,41.8524,41.9523,41.8453,41.938,64800.0
2010-07-20 12:25:00,58.76,58.84,58.73,58.74,27400.0,41.9309,41.988,41.9095,41.9166,27400.0
2010-07-20 12:30:00,58.73,58.81,58.68,58.81,41400.0,41.9095,41.9666,41.8738,41.9666,41400.0
2010-07-20 12:35:00,58.81,58.93,58.81,58.85,49300.0,41.9666,42.0522,41.9666,41.9951,49300.0
2010-07-20 12:40:00,58.85,58.85,58.74,58.83,27400.0,41.9951,41.9951,41.9166,41.9809,27400.0
2010-07-20 12:45:00,58.84,58.9,58.81,58.84,41700.0,41.988,42.0308,41.9666,41.988,41700.0
2010-07-20 12:50:00,58.85,58.9,58.78,58.84,58800.0,41.9951,42.0308,41.9452,41.988,58800.0
2010-07-20 12:55:00,58.85,58.88,58.7,58.71,157800.0,41.9951,42.0165,41.8881,41.8952,157800.0
2010-07-20 13:00:00,58.71,58.75,58.67,58.72,103400.0,41.8952,41.9238,41.8667,41.9024,103400.0
2010-07-20 13:05:00,58.71,58.81,58.7,58.78,117300.0,41.8952,41.9666,41.8881,41.9452,117300.0
2010-07-20 13:10:00,58.77,58.82,58.72,58.73,73300.0,41.938,41.9737,41.9024,41.9095,73300.0
2010-07-20 13:15:00,58.75,58.82,58.69,58.82,27800.0,41.9238,41.9737,41.881,41.9737,27800.0
2010-07-20 13:20:00,58.82,58.83,58.79,58.81,20500.0,41.9737,41.9809,41.9523,41.9666,20500.0
2010-07-20 13:25:00,58.8,58.82,58.75,58.81,32700.0,41.9594,41.9737,41.9238,41.9666,32700.0
2010-07-20 13:30:00,58.81,58.83,58.77,58.8,23400.0,41.9666,41.9809,41.938,41.9594,23400.0
2010-07-20 13:35:00,58.81,58.9,58.78,58.81,40600.0,41.9666,42.0308,41.9452,41.9666,40600.0
2010-07-20 13:40:00,58.82,58.9,58.77,58.88,52300.0,41.9737,42.0308,41.938,42.0165,52300.0
2010-07-20 13:45:00,58.9,58.9,58.82,58.86,23400.0,42.0308,42.0308,41.9737,42.0023,23400.0
2010-07-20 13:50:00,58.86,58.97,58.84,58.94,43300.0,42.0023,42.0808,41.988,42.0594,43300.0
2010-07-20 13:55:00,58.93,59.12,58.93,59.1,136400.0,42.0522,42.1878,42.0522,42.1735,136400.0
2010-07-20 14:00:00,59.09,59.1,58.99,59.01,38200.0,42.1664,42.1735,42.095,42.1093,38200.0
2010-07-20 14:05:00,59.01,59.06,59.0,59.03,33900.0,42.1093,42.145,42.1022,42.1236,33900.0
2010-07-20 14:10:00,59.03,59.04,58.98,58.98,21400.0,42.1236,42.1307,42.0879,42.0879,21400.0
2010-07-20 14:15:00,58.98,59.01,58.95,58.98,33700.0,42.0879,42.1093,42.0665,42.0879,33700.0
2010-07-20 14:20:00,58.98,59.04,58.92,58.99,46800.0,42.0879,42.1307,42.0451,42.095,46800.0
2010-07-20 14:25:00,58.98,59.04,58.94,59.0,123400.0,42.0879,42.1307,42.0594,42.1022,123400.0
2010-07-20 14:30:00,59.0,59.08,58.98,59.06,155100.0,42.1022,42.1593,42.0879,42.145,155100.0
2010-07-20 14:35:00,59.06,59.16,59.05,59.16,46400.0,42.145,42.2163,42.1378,42.2163,46400.0
2010-07-20 14:40:00,59.16,59.19,59.08,59.12,47400.0,42.2163,42.2377,42.1593,42.1878,47400.0
2010-07-20 14:45:00,59.12,59.18,59.08,59.14,50100.0,42.1878,42.2306,42.1593,42.2021,50100.0
2010-07-20 14:50:00,59.14,59.15,59.06,59.06,75100.0,42.2021,42.2092,42.145,42.145,75100.0
2010-07-20 14:55:00,59.04,59.07,58.97,59.03,92200.0,42.1307,42.1521,42.0808,42.1236,92200.0
2010-07-20 15:00:00,59.04,59.06,58.93,59.02,56400.0,42.1307,42.145,42.0522,42.1164,56400.0
2010-07-20 15:05:00,59.02,59.02,58.93,58.96,45300.0,42.1164,42.1164,42.0522,42.0736,45300.0
2010-07-20 15:10:00,58.96,59.04,58.93,59.02,74100.0,42.0736,42.1307,42.0522,42.1164,74100.0
2010-07-20 15:15:00,59.02,59.07,58.98,59.02,132000.0,42.1164,42.1521,42.0879,42.1164,132000.0
2010-07-20 15:20:00,59.02,59.08,58.99,59.06,55900.0,42.1164,42.1593,42.095,42.145,55900.0
2010-07-20 15:25:00,59.04,59.14,59.03,59.12,67800.0,42.1307,42.2021,42.1236,42.1878,67800.0
2010-07-20 15:30:00,59.13,59.24,59.1,59.18,83500.0,42.1949,42.2734,42.1735,42.2306,83500.0
2010-07-20 15:35:00,59.18,59.22,59.1,59.12,93100.0,42.2306,42.2592,42.1735,42.1878,93100.0
2010-07-20 15:40:00,59.13,59.15,59.04,59.06,85700.0,42.1949,42.2092,42.1307,42.145,85700.0
2010-07-20 15:45:00,59.06,59.08,58.98,59.0,134000.0,42.145,42.1593,42.0879,42.1022,134000.0
2010-07-20 15:50:00,59.0,59.0,58.81,58.86,246300.0,42.1022,42.1022,41.9666,42.0023,246300.0
2010-07-20 15:55:00,58.86,59.0,58.83,59.0,281500.0,42.0023,42.1022,41.9809,42.1022,281500.0
2010-07-21 09:30:00,59.39,59.58,59.18,59.54,171700.0,42.3805,42.5161,42.2306,42.4875,171700.0
2010-07-21 09:35:00,59.54,59.62,59.19,59.21,179500.0,42.4875,42.5446,42.2377,42.252,179500.0
2010-07-21 09:40:00,59.21,59.25,58.98,59.13,105300.0,42.252,42.2806,42.0879,42.1949,105300.0
2010-07-21 09:45:00,59.17,59.17,58.85,58.86,186300.0,42.2235,42.2235,41.9951,42.0023,186300.0
2010-07-21 09:50:00,58.86,58.91,58.59,58.61,142700.0,42.0023,42.0379,41.8096,41.8239,142700.0
2010-07-21 09:55:00,58.62,58.66,58.51,58.63,112400.0,41.831,41.8595,41.7525,41.8381,112400.0
2010-07-21 10:00:00,58.64,58.64,58.5,58.59,114800.0,41.8453,41.8453,41.7454,41.8096,114800.0
2010-07-21 10:05:00,58.59,58.6,58.44,58.51,92600.0,41.8096,41.8167,41.7026,41.7525,92600.0
2010-07-21 10:10:00,58.52,58.68,58.52,58.61,77600.0,41.7596,41.8738,41.7596,41.8239,77600.0
2010-07-21 10:15:00,58.61,58.7,58.6,58.61,50700.0,41.8239,41.8881,41.8167,41.8239,50700.0
2010-07-21 10:20:00,58.61,58.71,58.56,58.7,63500.0,41.8239,41.8952,41.7882,41.8881,63500.0
2010-07-21 10:25:00,58.69,58.74,58.65,58.68,59300.0,41.881,41.9166,41.8524,41.8738,59300.0
2010-07-21 10:30:00,58.68,58.72,58.57,58.61,71100.0,41.8738,41.9024,41.7953,41.8239,71100.0
2010-07-21 10:35:00,58.62,58.7,58.62,58.64,54400.0,41.831,41.8881,41.831,41.8453,54400.0
2010-07-21 10:40:00,58.63,58.7,58.62,58.68,52600.0,41.8381,41.8881,41.831,41.8738,52600.0
2010-07-21 10:45:00,58.69,58.88,58.63,58.87,43600.0,41.881,42.0165,41.8381,42.0094,43600.0
2010-07-21 10:50:00,58.88,58.94,58.82,58.91,36400.0,42.0165,42.0594,41.9737,42.0379,36400.0
2010-07-21 10:55:00,58.93,58.93,58.78,58.86,41800.0,42.0522,42.0522,41.9452,42.0023,41800.0
2010-07-21 11:00:00,58.86,58.92,58.78,58.78,63700.0,42.0023,42.0451,41.9452,41.9452,63700.0
2010-07-21 11:05:00,58.79,58.79,58.62,58.66,40900.0,41.9523,41.9523,41.831,41.8595,40900.0
2010-07-21 11:10:00,58.66,58.68,58.55,58.65,41300.0,41.8595,41.8738,41.781,41.8524,41300.0
2010-07-21 11:15:00,58.64,58.64,58.47,58.57,74800.0,41.8453,41.8453,41.724,41.7953,74800.0
2010-07-21 11:20:00,58.57,58.74,58.54,58.68,44800.0,41.7953,41.9166,41.7739,41.8738,44800.0
2010-07-21 11:25:00,58.67,58.73,58.67,58.7,47700.0,41.8667,41.9095,41.8667,41.8881,47700.0
2010-07-21 11:30:00,58.69,58.72,58.55,58.68,43600.0,41.881,41.9024,41.781,41.8738,43600.0
2010-07-21 11:35:00,58.66,58.77,58.61,58.77,42800.0,41.8595,41.938,41.8239,41.938,42800.0
2010-07-21 11:40:00,58.76,58.79,58.66,58.68,27300.0,41.9309,41.9523,41.8595,41.8738,27300.0
2010-07-21 11:45:00,58.69,58.82,58.68,58.78,30800.0,41.881,41.9737,41.8738,41.9452,30800.0
2010-07-21 11:50:00,58.79,58.85,58.72,58.82,35200.0,41.9523,41.9951,41.9024,41.9737,35200.0
2010-07-21 11:55:00,58.83,58.9,58.76,58.85,42400.0,41.9809,42.0308,41.9309,41.9951,42400.0
2010-07-21 12:00:00,58.84,58.98,58.84,58.9,48500.0,41.988,42.0879,41.988,42.0308,48500.0
2010-07-21 12:05:00,58.91,59.01,58.8,58.82,41600.0,42.0379,42.1093,41.9594,41.9737,41600.0
2010-07-21 12:10:00,58.82,58.97,58.82,58.93,28700.0,41.9737,42.0808,41.9737,42.0522,28700.0
2010-07-21 12:15:00,58.91,59.03,58.89,58.95,34900.0,42.0379,42.1236,42.0237,42.0665,34900.0
2010-07-21 12:20:00,58.95,58.95,58.87,58.89,32000.0,42.0665,42.0665,42.0094,42.0237,32000.0
2010-07-21 12:25:00,58.88,58.9,58.83,58.85,34900.0,42.0165,42.0308,41.9809,41.9951,34900.0
2010-07-21 12:30:00,58.86,58.95,58.81,58.94,49400.0,42.0023,42.0665,41.9666,42.0594,49400.0
2010-07-21 12:35:00,58.95,59.03,58.93,58.99,65900.0,42.0665,42.1236,42.0522,42.095,65900.0
2010-07-21 12:40:00,58.99,59.07,58.99,59.01,21500.0,42.095,42.1521,42.095,42.1093,21500.0
2010-07-21 12:45:00,59.02,59.05,58.98,59.01,19400.0,42.1164,42.1378,42.0879,42.1093,19400.0
2010-07-21 12:50:00,58.99,58.99,58.88,58.92,21800.0,42.095,42.095,42.0165,42.0451,21800.0
2010-07-21 12:55:00,58.9,58.94,58.79,58.83,44900.0,42.0308,42.0594,41.9523,41.9809,44900.0
2010-07-21 13:00:00,58.82,58.85,58.77,58.79,19900.0,41.9737,41.9951,41.938,41.9523,19900.0
2010-07-21 13:05:00,58.78,58.86,58.76,58.83,48800.0,41.9452,42.0023,41.9309,41.9809,48800.0
2010-07-21 13:10:00,58.83,58.87,58.77,58.86,41300.0,41.9809,42.0094,41.938,42.0023,41300.0
2010-07-21 13:15:00,58.88,58.92,58.79,58.85,67900.0,42.0165,42.0451,41.9523,41.9951,67900.0
2010-07-21 13:20:00,58.85,58.86,58.78,58.78,28400.0,41.9951,42.0023,41.9452,41.9452,28400.0
2010-07-21 13:25:00,58.79,58.88,58.75,58.88,27000.0,41.9523,42.0165,41.9238,42.0165,27000.0
2010-07-21 13:30:00,58.87,58.92,58.83,58.86,22000.0,42.0094,42.0451,41.9809,42.0023,22000.0
2010-07-21 13:35:00,58.86,58.93,58.75,58.76,23100.0,42.0023,42.0522,41.9238,41.9309,23100.0
2010-07-21 13:40:00,58.76,58.77,58.72,58.73,27800.0,41.9309,41.938,41.9024,41.9095,27800.0
2010-07-21 13:45:00,58.73,58.8,58.7,58.8,23500.0,41.9095,41.9594,41.8881,41.9594,23500.0
2010-07-21 13:50:00,58.79,58.88,58.77,58.85,20400.0,41.9523,42.0165,41.938,41.9951,20400.0
2010-07-21 13:55:00,58.85,58.87,58.71,58.71,36700.0,41.9951,42.0094,41.8952,41.8952,36700.0
2010-07-21 14:00:00,58.71,58.78,58.57,58.74,135700.0,41.8952,41.9452,41.7953,41.9166,135700.0
2010-07-21 14:05:00,58.72,58.77,58.51,58.52,88300.0,41.9024,41.938,41.7525,41.7596,88300.0
2010-07-21 14:10:00,58.52,58.52,58.11,58.25,263700.0,41.7596,41.7596,41.4671,41.567,263700.0
2010-07-21 14:15:00,58.24,58.35,58.11,58.14,147200.0,41.5598,41.6383,41.4671,41.4885,147200.0
2010-07-21 14:20:00,58.15,58.22,58.02,58.09,169400.0,41.4956,41.5456,41.4028,41.4528,169400.0
2010-07-21 14:25:00,58.09,58.16,58.0,58.03,63400.0,41.4528,41.5027,41.3886,41.41,63400.0
2010-07-21 14:30:00,58.03,58.03,57.82,57.85,129600.0,41.41,41.41,41.2601,41.2815,129600.0
2010-07-21 14:35:00,57.85,57.97,57.84,57.95,77800.0,41.2815,41.3672,41.2744,41.3529,77800.0
2010-07-21 14:40:00,57.95,58.16,57.93,58.1,50400.0,41.3529,41.5027,41.3386,41.4599,50400.0
2010-07-21 14:45:00,58.1,58.18,58.02,58.07,70100.0,41.4599,41.517,41.4028,41.4385,70100.0
2010-07-21 14:50:00,58.09,58.2,57.92,57.94,95000.0,41.4528,41.5313,41.3315,41.3458,95000.0
2010-07-21 14:55:00,57.94,57.99,57.86,57.93,78700.0,41.3458,41.3814,41.2887,41.3386,78700.0
2010-07-21 15:00:00,57.92,58.09,57.88,58.09,53100.0,41.3315,41.4528,41.3029,41.4528,53100.0
2010-07-21 15:05:00,58.09,58.18,58.08,58.15,69400.0,41.4528,41.517,41.4457,41.4956,69400.0
2010-07-21 15:10:00,58.15,58.22,58.04,58.19,140400.0,41.4956,41.5456,41.4171,41.5242,140400.0
2010-07-21 15:15:00,58.19,58.22,57.91,57.93,140100.0,41.5242,41.5456,41.3243,41.3386,140100.0
2010-07-21 15:20:00,57.92,58.14,57.86,58.11,62400.0,41.3315,41.4885,41.2887,41.4671,62400.0
2010-07-21 15:25:00,58.12,58.13,57.98,58.08,64700.0,41.4742,41.4813,41.3743,41.4457,64700.0
2010-07-21 15:30:00,58.08,58.19,58.03,58.14,74500.0,41.4457,41.5242,41.41,41.4885,74500.0
2010-07-21 15:35:00,58.14,58.24,58.12,58.15,95200.0,41.4885,41.5598,41.4742,41.4956,95200.0
2010-07-21 15:40:00,58.15,58.15,57.93,58.0,126900.0,41.4956,41.4956,41.3386,41.3886,126900.0
2010-07-21 15:45:00,58.01,58.1,58.0,58.09,205100.0,41.3957,41.4599,41.3886,41.4528,205100.0
2010-07-21 15:50:00,58.09,58.11,58.0,58.04,270900.0,41.4528,41.4671,41.3886,41.4171,270900.0
2010-07-21 15:55:00,58.03,58.15,58.02,58.14,337200.0,41.41,41.4956,41.4028,41.4885,337200.0
2010-07-22 09:30:00,58.2,58.6,58.19,58.29,161200.0,41.5313,41.8167,41.5242,41.5955,161200.0
2010-07-22 09:35:00,58.29,58.87,58.29,58.8,130100.0,41.5955,42.0094,41.5955,41.9594,130100.0
2010-07-22 09:40:00,58.81,59.03,58.69,58.7,114100.0,41.9666,42.1236,41.881,41.8881,114100.0
2010-07-22 09:45:00,58.72,58.98,58.69,58.9,83800.0,41.9024,42.0879,41.881,42.0308,83800.0
2010-07-22 09:50:00,58.92,58.95,58.76,58.94,155400.0,42.0451,42.0665,41.9309,42.0594,155400.0
2010-07-22 09:55:00,58.95,59.25,58.89,59.23,159100.0,42.0665,42.2806,42.0237,42.2663,159100.0
2010-07-22 10:00:00,59.25,59.52,59.22,59.33,182100.0,42.2806,42.4732,42.2592,42.3377,182100.0
2010-07-22 10:05:00,59.35,59.45,59.16,59.28,90800.0,42.3519,42.4233,42.2163,42.302,90800.0
2010-07-22 10:10:00,59.28,59.35,59.21,59.22,84800.0,42.302,42.3519,42.252,42.2592,84800.0
2010-07-22 10:15:00,59.22,59.39,59.22,59.37,65800.0,42.2592,42.3805,42.2592,42.3662,65800.0
2010-07-22 10:20:00,59.33,59.38,59.22,59.23,80900.0,42.3377,42.3733,42.2592,42.2663,80900.0
2010-07-22 10:25:00,59.22,59.3,58.96,59.01,157600.0,42.2592,42.3162,42.0736,42.1093,157600.0
2010-07-22 10:30:00,59.01,59.14,59.0,59.06,57600.0,42.1093,42.2021,42.1022,42.145,57600.0
2010-07-22 10:35:00,59.07,59.15,59.06,59.12,51800.0,42.1521,42.2092,42.145,42.1878,51800.0
2010-07-22 10:40:00,59.12,59.2,59.06,59.08,89400.0,42.1878,42.2449,42.145,42.1593,89400.0
2010-07-22 10:45:00,59.09,59.22,59.07,59.22,36400.0,42.1664,42.2592,42.1521,42.2592,36400.0
2010-07-22 10:50:00,59.21,59.29,59.19,59.26,67800.0,42.252,42.3091,42.2377,42.2877,67800.0
2010-07-22 10:55:00,59.27,59.3,59.11,59.14,45700.0,42.2948,42.3162,42.1807,42.2021,45700.0
2010-07-22 11:00:00,59.14,59.16,58.94,59.03,126900.0,42.2021,42.2163,42.0594,42.1236,126900.0
2010-07-22 11:05:00,59.04,59.1,58.95,58.96,35600.0,42.1307,42.1735,42.0665,42.0736,35600.0
2010-07-22 11:10:00,58.95,59.1,58.9,59.09,44900.0,42.0665,42.1735,42.0308,42.1664,44900.0
2010-07-22 11:15:00,59.09,59.25,59.07,59.22,89100.0,42.1664,42.2806,42.1521,42.2592,89100.0
2010-07-22 11:20:00,59.21,59.23,59.1,59.11,44300.0,42.252,42.2663,42.1735,42.1807,44300.0
2010-07-22 11:25:00,59.11,59.21,59.09,59.19,123900.0,42.1807,42.252,42.1664,42.2377,123900.0
2010-07-22 11:30:00,59.19,59.25,59.12,59.24,53600.0,42.2377,42.2806,42.1878,42.2734,53600.0
2010-07-22 11:35:00,59.24,59.25,59.16,59.17,53300.0,42.2734,42.2806,42.2163,42.2235,53300.0
2010-07-22 11:40:00,59.18,59.21,59.14,59.19,70500.0,42.2306,42.252,42.2021,42.2377,70500.0
2010-07-22 11:45:00,59.19,59.27,59.19,59.25,54700.0,42.2377,42.2948,42.2377,42.2806,54700.0
2010-07-22 11:50:00,59.25,59.27,59.11,59.13,86900.0,42.2806,42.2948,42.1807,42.1949,86900.0
2010-07-22 11:55:00,59.13,59.13,59.02,59.09,173400.0,42.1949,42.1949,42.1164,42.1664,173400.0
2010-07-22 12:00:00,59.1,59.22,59.09,59.2,58900.0,42.1735,42.2592,42.1664,42.2449,58900.0
2010-07-22 12:05:00,59.21,59.22,59.13,59.21,73100.0,42.252,42.2592,42.1949,42.252,73100.0
2010-07-22 12:10:00,59.22,59.28,59.2,59.21,41000.0,42.2592,42.302,42.2449,42.252,41000.0
2010-07-22 12:15:00,59.22,59.31,59.2,59.28,24600.0,42.2592,42.3234,42.2449,42.302,24600.0
2010-07-22 12:20:00,59.27,59.31,59.21,59.27,32100.0,42.2948,42.3234,42.252,42.2948,32100.0
2010-07-22 12:25:00,59.26,59.28,59.22,59.23,15000.0,42.2877,42.302,42.2592,42.2663,15000.0
2010-07-22 12:30:00,59.24,59.24,59.14,59.17,38200.0,42.2734,42.2734,42.2021,42.2235,38200.0
2010-07-22 12:35:00,59.17,59.17,59.09,59.11,19600.0,42.2235,42.2235,42.1664,42.1807,19600.0
2010-07-22 12:40:00,59.1,59.13,59.02,59.02,18000.0,42.1735,42.1949,42.1164,42.1164,18000.0
2010-07-22 12:45:00,59.02,59.06,58.99,59.01,42200.0,42.1164,42.145,42.095,42.1093,42200.0
2010-07-22 12:50:00,58.99,59.01,58.96,58.99,22200.0,42.095,42.1093,42.0736,42.095,22200.0
2010-07-22 12:55:00,59.0,59.02,58.96,58.98,35700.0,42.1022,42.1164,42.0736,42.0879,35700.0
2010-07-22 13:00:00,58.99,59.01,58.9,58.91,53000.0,42.095,42.1093,42.0308,42.0379,53000.0
2010-07-22 13:05:00,58.92,58.94,58.87,58.89,18300.0,42.0451,42.0594,42.0094,42.0237,18300.0
2010-07-22 13:10:00,58.9,58.98,58.9,58.97,16000.0,42.0308,42.0879,42.0308,42.0808,16000.0
2010-07-22 13:15:00,58.96,59.1,58.96,59.08,36700.0,42.0736,42.1735,42.0736,42.1593,36700.0
2010-07-22 13:20:00,59.1,59.13,59.08,59.1,33100.0,42.1735,42.1949,42.1593,42.1735,33100.0
2010-07-22 13:25:00,59.09,59.1,58.97,59.0,193800.0,42.1664,42.1735,42.0808,42.1022,193800.0
2010-07-22 13:30:00,59.01,59.09,59.01,59.07,194900.0,42.1093,42.1664,42.1093,42.1521,194900.0
2010-07-22 13:35:00,59.07,59.13,59.07,59.07,14800.0,42.1521,42.1949,42.1521,42.1521,14800.0
2010-07-22 13:40:00,59.07,59.08,59.01,59.02,23900.0,42.1521,42.1593,42.1093,42.1164,23900.0
2010-07-22 13:45:00,59.02,59.05,59.01,59.03,26700.0,42.1164,42.1378,42.1093,42.1236,26700.0
2010-07-22 13:50:00,59.03,59.05,58.95,58.96,37100.0,42.1236,42.1378,42.0665,42.0736,37100.0
2010-07-22 13:55:00,58.97,59.03,58.96,59.02,29400.0,42.0808,42.1236,42.0736,42.1164,29400.0
2010-07-22 14:00:00,59.02,59.04,58.98,59.0,27400.0,42.1164,42.1307,42.0879,42.1022,27400.0
2010-07-22 14:05:00,59.0,59.06,59.0,59.04,41400.0,42.1022,42.145,42.1022,42.1307,41400.0
2010-07-22 14:10:00,59.04,59.08,59.01,59.03,32300.0,42.1307,42.1593,42.1093,42.1236,32300.0
2010-07-22 14:15:00,59.03,59.06,58.97,58.99,32900.0,42.1236,42.145,42.0808,42.095,32900.0
2010-07-22 14:20:00,59.0,59.02,58.98,58.99,34100.0,42.1022,42.1164,42.0879,42.095,34100.0
2010-07-22 14:25:00,58.99,59.13,58.99,59.13,47900.0,42.095,42.1949,42.095,42.1949,47900.0
2010-07-22 14:30:00,59.13,59.13,59.0,59.02,70600.0,42.1949,42.1949,42.1022,42.1164,70600.0
2010-07-22 14:35:00,59.03,59.05,58.94,58.96,31100.0,42.1236,42.1378,42.0594,42.0736,31100.0
2010-07-22 14:40:00,58.96,58.97,58.9,58.92,45400.0,42.0736,42.0808,42.0308,42.0451,45400.0
2010-07-22 14:45:00,58.91,58.99,58.88,58.98,23000.0,42.0379,42.095,42.0165,42.0879,23000.0
2010-07-22 14:50:00,58.98,59.01,58.97,58.98,20600.0,42.0879,42.1093,42.0808,42.0879,20600.0
2010-07-22 14:55:00,58.99,59.01,58.9,58.92,41200.0,42.095,42.1093,42.0308,42.0451,41200.0
2010-07-22 15:00:00,58.92,58.99,58.89,58.93,60200.0,42.0451,42.095,42.0237,42.0522,60200.0
2010-07-22 15:05:00,58.93,58.99,58.91,58.95,68000.0,42.0522,42.095,42.0379,42.0665,68000.0
2010-07-22 15:10:00,58.94,58.97,58.87,58.94,38700.0,42.0594,42.0808,42.0094,42.0594,38700.0
2010-07-22 15:15:00,58.94,59.0,58.93,58.96,32600.0,42.0594,42.1022,42.0522,42.0736,32600.0
2010-07-22 15:20:00,58.96,58.96,58.89,58.93,37400.0,42.0736,42.0736,42.0237,42.0522,37400.0
2010-07-22 15:25:00,58.92,58.93,58.84,58.9,42100.0,42.0451,42.0522,41.988,42.0308,42100.0
2010-07-22 15:30:00,58.9,58.93,58.82,58.83,60600.0,42.0308,42.0522,41.9737,41.9809,60600.0
2010-07-22 15:35:00,58.82,58.84,58.75,58.78,184600.0,41.9737,41.988,41.9238,41.9452,184600.0
2010-07-22 15:40:00,58.78,58.87,58.75,58.85,181500.0,41.9452,42.0094,41.9238,41.9951,181500.0
2010-07-22 15:45:00,58.86,58.91,58.85,58.89,268500.0,42.0023,42.0379,41.9951,42.0237,268500.0
2010-07-22 15:50:00,58.9,58.95,58.81,58.84,206400.0,42.0308,42.0665,41.9666,41.988,206400.0
2010-07-22 15:55:00,58.84,59.06,58.84,59.04,406000.0,41.988,42.145,41.988,42.1307,406000.0
2010-07-23 09:30:00,59.0,59.55,58.97,59.41,339300.0,42.1022,42.4946,42.0808,42.3947,339300.0
2010-07-23 09:35:00,59.43,59.54,59.32,59.47,158800.0,42.409,42.4875,42.3305,42.4376,158800.0
2010-07-23 09:40:00,59.49,59.58,59.26,59.4,236900.0,42.4518,42.5161,42.2877,42.3876,236900.0
2010-07-23 09:45:00,59.41,59.52,59.35,59.45,135600.0,42.3947,42.4732,42.3519,42.4233,135600.0
2010-07-23 09:50:00,59.45,59.49,59.14,59.29,158200.0,42.4233,42.4518,42.2021,42.3091,158200.0
2010-07-23 09:55:00,59.28,59.4,59.02,59.04,88000.0,42.302,42.3876,42.1164,42.1307,88000.0
2010-07-23 10:00:00,59.04,59.08,58.88,58.95,176300.0,42.1307,42.1593,42.0165,42.0665,176300.0
2010-07-23 10:05:00,58.95,59.16,58.93,59.01,67500.0,42.0665,42.2163,42.0522,42.1093,67500.0
2010-07-23 10:10:00,59.03,59.07,58.75,59.05,115400.0,42.1236,42.1521,41.9238,42.1378,115400.0
2010-07-23 10:15:00,59.04,59.14,58.98,59.02,42800.0,42.1307,42.2021,42.0879,42.1164,42800.0
2010-07-23 10:20:00,59.02,59.04,58.87,58.89,59700.0,42.1164,42.1307,42.0094,42.0237,59700.0
2010-07-23 10:25:00,58.88,59.03,58.83,59.03,72600.0,42.0165,42.1236,41.9809,42.1236,72600.0
2010-07-23 10:30:00,59.03,59.19,59.03,59.13,57800.0,42.1236,42.2377,42.1236,42.1949,57800.0
2010-07-23 10:35:00,59.12,59.18,59.09,59.14,27700.0,42.1878,42.2306,42.1664,42.2021,27700.0
2010-07-23 10:40:00,59.15,59.28,59.13,59.21,45500.0,42.2092,42.302,42.1949,42.252,45500.0
2010-07-23 10:45:00,59.21,59.24,59.17,59.21,33100.0,42.252,42.2734,42.2235,42.252,33100.0
2010-07-23 10:50:00,59.23,59.26,59.13,59.14,34000.0,42.2663,42.2877,42.1949,42.2021,34000.0
2010-07-23 10:55:00,59.15,59.29,59.12,59.2,41800.0,42.2092,42.3091,42.1878,42.2449,41800.0
2010-07-23 11:00:00,59.2,59.22,59.11,59.16,28400.0,42.2449,42.2592,42.1807,42.2163,28400.0
2010-07-23 11:05:00,59.15,59.21,59.08,59.16,34900.0,42.2092,42.252,42.1593,42.2163,34900.0
2010-07-23 11:10:00,59.18,59.22,59.16,59.17,11800.0,42.2306,42.2592,42.2163,42.2235,11800.0
2010-07-23 11:15:00,59.18,59.34,59.15,59.31,28500.0,42.2306,42.3448,42.2092,42.3234,28500.0
2010-07-23 11:20:00,59.3,59.4,59.25,59.36,20200.0,42.3162,42.3876,42.2806,42.3591,20200.0
2010-07-23 11:25:00,59.36,59.54,59.36,59.52,39400.0,42.3591,42.4875,42.3591,42.4732,39400.0
2010-07-23 11:30:00,59.49,59.57,59.43,59.48,31400.0,42.4518,42.5089,42.409,42.4447,31400.0
2010-07-23 11:35:00,59.46,59.53,59.43,59.45,37800.0,42.4304,42.4804,42.409,42.4233,37800.0
2010-07-23 11:40:00,59.44,59.44,59.3,59.34,20600.0,42.4161,42.4161,42.3162,42.3448,20600.0
2010-07-23 11:45:00,59.36,59.4,59.31,59.4,13000.0,42.3591,42.3876,42.3234,42.3876,13000.0
2010-07-23 11:50:00,59.4,59.44,59.32,59.33,21400.0,42.3876,42.4161,42.3305,42.3377,21400.0
2010-07-23 11:55:00,59.33,59.44,59.31,59.4,26000.0,42.3377,42.4161,42.3234,42.3876,26000.0
2010-07-23 12:00:00,59.4,59.48,59.02,59.05,141400.0,42.3876,42.4447,42.1164,42.1378,141400.0
2010-07-23 12:05:00,59.05,59.21,59.05,59.13,66900.0,42.1378,42.252,42.1378,42.1949,66900.0
2010-07-23 12:10:00,59.12,59.2,59.0,59.17,45100.0,42.1878,42.2449,42.1022,42.2235,45100.0
2010-07-23 12:15:00,59.17,59.23,59.06,59.22,37800.0,42.2235,42.2663,42.145,42.2592,37800.0
2010-07-23 12:20:00,59.23,59.23,59.07,59.14,32300.0,42.2663,42.2663,42.1521,42.2021,32300.0
2010-07-23 12:25:00,59.15,59.19,59.1,59.15,24500.0,42.2092,42.2377,42.1735,42.2092,24500.0
2010-07-23 12:30:00,59.16,59.18,59.05,59.12,21000.0,42.2163,42.2306,42.1378,42.1878,21000.0
2010-07-23 12:35:00,59.12,59.12,58.9,59.02,29500.0,42.1878,42.1878,42.0308,42.1164,29500.0
2010-07-23 12:40:00,59.02,59.03,58.78,58.89,125500.0,42.1164,42.1236,41.9452,42.0237,125500.0
2010-07-23 12:45:00,58.88,58.98,58.83,58.95,58300.0,42.0165,42.0879,41.9809,42.0665,58300.0
2010-07-23 12:50:00,58.95,59.08,58.94,59.05,63300.0,42.0665,42.1593,42.0594,42.1378,63300.0
2010-07-23 12:55:00,59.06,59.22,59.05,59.22,27300.0,42.145,42.2592,42.1378,42.2592,27300.0
2010-07-23 13:00:00,59.21,59.27,59.19,59.24,28500.0,42.252,42.2948,42.2377,42.2734,28500.0
2010-07-23 13:05:00,59.23,59.36,59.19,59.34,33200.0,42.2663,42.3591,42.2377,42.3448,33200.0
2010-07-23 13:10:00,59.34,59.39,59.29,59.37,33200.0,42.3448,42.3805,42.3091,42.3662,33200.0
2010-07-23 13:15:00,59.36,59.44,59.33,59.35,28300.0,42.3591,42.4161,42.3377,42.3519,28300.0
2010-07-23 13:20:00,59.35,59.43,59.33,59.41,33300.0,42.3519,42.409,42.3377,42.3947,33300.0
2010-07-23 13:25:00,59.4,59.49,59.37,59.46,62700.0,42.3876,42.4518,42.3662,42.4304,62700.0
2010-07-23 13:30:00,59.49,59.59,59.41,59.56,35800.0,42.4518,42.5232,42.3947,42.5018,35800.0
2010-07-23 13:35:00,59.55,59.58,59.45,59.5,28600.0,42.4946,42.5161,42.4233,42.459,28600.0
2010-07-23 13:40:00,59.49,59.52,59.46,59.5,77700.0,42.4518,42.4732,42.4304,42.459,77700.0
2010-07-23 13:45:00,59.5,59.54,59.48,59.48,71100.0,42.459,42.4875,42.4447,42.4447,71100.0
2010-07-23 13:50:00,59.48,59.49,59.37,59.41,67200.0,42.4447,42.4518,42.3662,42.3947,67200.0
2010-07-23 13:55:00,59.42,59.45,59.35,59.44,34400.0,42.4019,42.4233,42.3519,42.4161,34400.0
2010-07-23 14:00:00,59.45,59.56,59.43,59.48,80300.0,42.4233,42.5018,42.409,42.4447,80300.0
2010-07-23 14:05:00,59.49,59.51,59.4,59.51,105200.0,42.4518,42.4661,42.3876,42.4661,105200.0
2010-07-23 14:10:00,59.51,59.51,59.37,59.44,32200.0,42.4661,42.4661,42.3662,42.4161,32200.0
2010-07-23 14:15:00,59.46,59.49,59.38,59.41,21500.0,42.4304,42.4518,42.3733,42.3947,21500.0
2010-07-23 14:20:00,59.41,59.41,59.28,59.34,26500.0,42.3947,42.3947,42.302,42.3448,26500.0
2010-07-23 14:25:00,59.34,59.37,59.29,59.36,23200.0,42.3448,42.3662,42.3091,42.3591,23200.0
2010-07-23 14:30:00,59.35,59.38,59.3,59.31,20600.0,42.3519,42.3733,42.3162,42.3234,20600.0
2010-07-23 14:35:00,59.3,59.31,59.24,59.31,33600.0,42.3162,42.3234,42.2734,42.3234,33600.0
2010-07-23 14:40:00,59.31,59.36,59.27,59.36,16900.0,42.3234,42.3591,42.2948,42.3591,16900.0
2010-07-23 14:45:00,59.37,59.42,59.33,59.4,22100.0,42.3662,42.4019,42.3377,42.3876,22100.0
2010-07-23 14:50:00,59.4,59.47,59.36,59.47,24400.0,42.3876,42.4376,42.3591,42.4376,24400.0
2010-07-23 14:55:00,59.47,59.51,59.37,59.38,43300.0,42.4376,42.4661,42.3662,42.3733,43300.0
2010-07-23 15:00:00,59.38,59.41,59.37,59.38,27500.0,42.3733,42.3947,42.3662,42.3733,27500.0
2010-07-23 15:05:00,59.38,59.5,59.36,59.49,21000.0,42.3733,42.459,42.3591,42.4518,21000.0
2010-07-23 15:10:00,59.5,59.51,59.35,59.36,28200.0,42.459,42.4661,42.3519,42.3591,28200.0
2010-07-23 15:15:00,59.37,59.42,59.32,59.41,38600.0,42.3662,42.4019,42.3305,42.3947,38600.0
2010-07-23 15:20:00,59.42,59.43,59.35,59.38,57800.0,42.4019,42.409,42.3519,42.3733,57800.0
2010-07-23 15:25:00,59.38,59.39,59.28,59.34,174100.0,42.3733,42.3805,42.302,42.3448,174100.0
2010-07-23 15:30:00,59.35,59.36,59.23,59.25,133300.0,42.3519,42.3591,42.2663,42.2806,133300.0
2010-07-23 15:35:00,59.25,59.27,58.95,59.03,204500.0,42.2806,42.2948,42.0665,42.1236,204500.0
2010-07-23 15:40:00,59.04,59.14,58.9,59.04,167900.0,42.1307,42.2021,42.0308,42.1307,167900.0
2010-07-23 15:45:00,59.05,59.13,59.03,59.06,160700.0,42.1378,42.1949,42.1236,42.145,160700.0
2010-07-23 15:50:00,59.07,59.1,58.99,59.0,260100.0,42.1521,42.1735,42.095,42.1022,260100.0
2010-07-23 15:55:00,58.99,59.12,58.99,59.05,565200.0,42.095,42.1878,42.095,42.1378,565200.0
2010-07-26 09:30:00,59.41,59.5,59.16,59.27,132300.0,42.3947,42.459,42.2163,42.2948,132300.0
2010-07-26 09:35:00,59.25,59.35,58.78,58.83,213300.0,42.2806,42.3519,41.9452,41.9809,213300.0
2010-07-26 09:40:00,58.81,58.84,58.57,58.72,123700.0,41.9666,41.988,41.7953,41.9024,123700.0
2010-07-26 09:45:00,58.72,58.8,58.59,58.63,60200.0,41.9024,41.9594,41.8096,41.8381,60200.0
2010-07-26 09:50:00,58.63,58.63,58.36,58.46,99300.0,41.8381,41.8381,41.6455,41.7168,99300.0
2010-07-26 09:55:00,58.46,58.5,58.16,58.26,109600.0,41.7168,41.7454,41.5027,41.5741,109600.0
2010-07-26 10:00:00,58.26,58.51,58.24,58.34,127800.0,41.5741,41.7525,41.5598,41.6312,127800.0
2010-07-26 10:05:00,58.33,58.37,58.0,58.0,205400.0,41.6241,41.6526,41.3886,41.3886,205400.0
2010-07-26 10:10:00,58.01,58.18,58.0,58.0,138400.0,41.3957,41.517,41.3886,41.3886,138400.0
2010-07-26 10:15:00,58.0,58.12,57.92,58.0,126500.0,41.3886,41.4742,41.3315,41.3886,126500.0
2010-07-26 10:20:00,58.0,58.2,57.98,58.18,80300.0,41.3886,41.5313,41.3743,41.517,80300.0
2010-07-26 10:25:00,58.19,58.19,57.95,57.97,65800.0,41.5242,41.5242,41.3529,41.3672,65800.0
2010-07-26 10:30:00,57.97,57.99,57.85,57.94,105600.0,41.3672,41.3814,41.2815,41.3458,105600.0
2010-07-26 10:35:00,57.93,58.01,57.92,57.97,42000.0,41.3386,41.3957,41.3315,41.3672,42000.0
2010-07-26 10:40:00,57.98,58.11,57.93,58.07,62500.0,41.3743,41.4671,41.3386,41.4385,62500.0
2010-07-26 10:45:00,58.06,58.09,58.0,58.09,49800.0,41.4314,41.4528,41.3886,41.4528,49800.0
2010-07-26 10:50:00,58.09,58.14,58.02,58.05,61200.0,41.4528,41.4885,41.4028,41.4243,61200.0
2010-07-26 10:55:00,58.04,58.06,57.97,58.0,53400.0,41.4171,41.4314,41.3672,41.3886,53400.0
2010-07-26 11:00:00,58.01,58.05,57.9,57.9,56100.0,41.3957,41.4243,41.3172,41.3172,56100.0
2010-07-26 11:05:00,57.91,57.92,57.78,57.9,158900.0,41.3243,41.3315,41.2316,41.3172,158900.0
2010-07-26 11:10:00,57.91,57.99,57.85,57.97,80800.0,41.3243,41.3814,41.2815,41.3672,80800.0
2010-07-26 11:15:00,57.97,58.1,57.95,58.06,63200.0,41.3672,41.4599,41.3529,41.4314,63200.0
2010-07-26 11:20:00,58.05,58.13,58.02,58.11,75500.0,41.4243,41.4813,41.4028,41.4671,75500.0
2010-07-26 11:25:00,58.11,58.21,58.1,58.18,44500.0,41.4671,41.5384,41.4599,41.517,44500.0
2010-07-26 11:30:00,58.19,58.28,58.17,58.25,130100.0,41.5242,41.5884,41.5099,41.567,130100.0
2010-07-26 11:35:00,58.25,58.39,58.25,58.29,86600.0,41.567,41.6669,41.567,41.5955,86600.0
2010-07-26 11:40:00,58.29,58.48,58.26,58.43,57400.0,41.5955,41.7311,41.5741,41.6954,57400.0
2010-07-26 11:45:00,58.43,58.46,58.37,58.41,65100.0,41.6954,41.7168,41.6526,41.6811,65100.0
2010-07-26 11:50:00,58.4,58.45,58.35,58.44,32600.0,41.674,41.7097,41.6383,41.7026,32600.0
2010-07-26 11:55:00,58.44,58.45,58.33,58.35,56000.0,41.7026,41.7097,41.6241,41.6383,56000.0
2010-07-26 12:00:00,58.35,58.37,58.29,58.33,52300.0,41.6383,41.6526,41.5955,41.6241,52300.0
2010-07-26 12:05:00,58.33,58.48,58.33,58.47,38100.0,41.6241,41.7311,41.6241,41.724,38100.0
2010-07-26 12:10:00,58.47,58.49,58.43,58.45,36500.0,41.724,41.7382,41.6954,41.7097,36500.0
2010-07-26 12:15:00,58.44,58.46,58.4,58.45,39500.0,41.7026,41.7168,41.674,41.7097,39500.0
2010-07-26 12:20:00,58.46,58.48,58.41,58.44,20800.0,41.7168,41.7311,41.6811,41.7026,20800.0
2010-07-26 12:25:00,58.43,58.43,58.37,58.37,12400.0,41.6954,41.6954,41.6526,41.6526,12400.0
2010-07-26 12:30:00,58.38,58.38,58.28,58.28,31200.0,41.6597,41.6597,41.5884,41.5884,31200.0
2010-07-26 12:35:00,58.28,58.31,58.2,58.23,29900.0,41.5884,41.6098,41.5313,41.5527,29900.0
2010-07-26 12:40:00,58.23,58.27,58.14,58.15,22000.0,41.5527,41.5812,41.4885,41.4956,22000.0
2010-07-26 12:45:00,58.15,58.24,58.14,58.22,19000.0,41.4956,41.5598,41.4885,41.5456,19000.0
2010-07-26 12:50:00,58.22,58.25,58.2,58.24,19200.0,41.5456,41.567,41.5313,41.5598,19200.0
2010-07-26 12:55:00,58.24,58.36,58.24,58.35,28600.0,41.5598,41.6455,41.5598,41.6383,28600.0
2010-07-26 13:00:00,58.36,58.38,58.28,58.31,30900.0,41.6455,41.6597,41.5884,41.6098,30900.0
2010-07-26 13:05:00,58.32,58.39,58.27,58.39,43200.0,41.6169,41.6669,41.5812,41.6669,43200.0
2010-07-26 13:10:00,58.38,58.44,58.38,58.42,27000.0,41.6597,41.7026,41.6597,41.6883,27000.0
2010-07-26 13:15:00,58.42,58.43,58.38,58.4,81100.0,41.6883,41.6954,41.6597,41.674,81100.0
2010-07-26 13:20:00,58.4,58.43,58.37,58.42,34700.0,41.674,41.6954,41.6526,41.6883,34700.0
2010-07-26 13:25:00,58.41,58.44,58.38,58.43,53100.0,41.6811,41.7026,41.6597,41.6954,53100.0
2010-07-26 13:30:00,58.43,58.44,58.29,58.29,60100.0,41.6954,41.7026,41.5955,41.5955,60100.0
2010-07-26 13:35:00,58.29,58.34,58.23,58.24,37300.0,41.5955,41.6312,41.5527,41.5598,37300.0
2010-07-26 13:40:00,58.24,58.27,58.23,58.25,15300.0,41.5598,41.5812,41.5527,41.567,15300.0
2010-07-26 13:45:00,58.26,58.27,58.19,58.19,13700.0,41.5741,41.5812,41.5242,41.5242,13700.0
2010-07-26 13:50:00,58.2,58.28,58.19,58.26,19500.0,41.5313,41.5884,41.5242,41.5741,19500.0
2010-07-26 13:55:00,58.27,58.31,58.26,58.29,30200.0,41.5812,41.6098,41.5741,41.5955,30200.0
2010-07-26 14:00:00,58.28,58.28,58.18,58.22,28300.0,41.5884,41.5884,41.517,41.5456,28300.0
2010-07-26 14:05:00,58.22,58.25,58.21,58.23,33200.0,41.5456,41.567,41.5384,41.5527,33200.0
2010-07-26 14:10:00,58.22,58.26,58.18,58.25,30000.0,41.5456,41.5741,41.517,41.567,30000.0
2010-07-26 14:15:00,58.25,58.25,58.2,58.21,23400.0,41.567,41.567,41.5313,41.5384,23400.0
2010-07-26 14:20:00,58.2,58.2,58.04,58.04,54300.0,41.5313,41.5313,41.4171,41.4171,54300.0
2010-07-26 14:25:00,58.04,58.08,57.97,57.98,72000.0,41.4171,41.4457,41.3672,41.3743,72000.0
2010-07-26 14:30:00,57.97,58.04,57.89,58.04,79900.0,41.3672,41.4171,41.3101,41.4171,79900.0
2010-07-26 14:35:00,58.04,58.08,57.91,57.96,39900.0,41.4171,41.4457,41.3243,41.36,39900.0
2010-07-26 14:40:00,57.96,58.03,57.96,58.0,35400.0,41.36,41.41,41.36,41.3886,35400.0
2010-07-26 14:45:00,57.99,58.0,57.83,57.85,51800.0,41.3814,41.3886,41.2673,41.2815,51800.0
2010-07-26 14:50:00,57.86,57.87,57.76,57.78,144500.0,41.2887,41.2958,41.2173,41.2316,144500.0
2010-07-26 14:55:00,57.78,57.8,57.74,57.75,62100.0,41.2316,41.2459,41.203,41.2102,62100.0
2010-07-26 15:00:00,57.75,57.8,57.7,57.73,113300.0,41.2102,41.2459,41.1745,41.1959,113300.0
2010-07-26 15:05:00,57.74,57.77,57.62,57.75,128700.0,41.203,41.2244,41.1174,41.2102,128700.0
2010-07-26 15:10:00,57.75,57.88,57.75,57.87,96100.0,41.2102,41.3029,41.2102,41.2958,96100.0
2010-07-26 15:15:00,57.85,57.93,57.84,57.93,81000.0,41.2815,41.3386,41.2744,41.3386,81000.0
2010-07-26 15:20:00,57.92,57.98,57.88,57.91,83100.0,41.3315,41.3743,41.3029,41.3243,83100.0
2010-07-26 15:25:00,57.91,58.01,57.87,57.89,103700.0,41.3243,41.3957,41.2958,41.3101,103700.0
2010-07-26 15:30:00,57.89,58.0,57.89,57.97,108400.0,41.3101,41.3886,41.3101,41.3672,108400.0
2010-07-26 15:35:00,57.97,58.06,57.96,58.02,104800.0,41.3672,41.4314,41.36,41.4028,104800.0
2010-07-26 15:40:00,58.01,58.07,57.99,58.02,101200.0,41.3957,41.4385,41.3814,41.4028,101200.0
2010-07-26 15:45:00,58.03,58.08,58.0,58.08,145600.0,41.41,41.4457,41.3886,41.4457,145600.0
2010-07-26 15:50:00,58.07,58.1,58.03,58.03,148200.0,41.4385,41.4599,41.41,41.41,148200.0
2010-07-26 15:55:00,58.03,58.12,58.02,58.12,393200.0,41.41,41.4742,41.4028,41.4742,393200.0
2010-07-27 09:30:00,57.2,57.36,56.8,56.94,489700.0,40.8177,40.9319,40.5323,40.6322,489700.0
2010-07-27 09:35:00,56.98,57.04,56.65,56.76,189000.0,40.6607,40.7035,40.4252,40.5037,189000.0
2010-07-27 09:40:00,56.76,56.77,55.8,55.94,427000.0,40.5037,40.5108,39.8187,39.9186,427000.0
2010-07-27 09:45:00,55.94,56.47,55.91,56.38,444100.0,39.9186,40.2968,39.8972,40.2325,444100.0
2010-07-27 09:50:00,56.37,56.38,55.99,56.01,340400.0,40.2254,40.2325,39.9542,39.9685,340400.0
2010-07-27 09:55:00,56.01,56.08,55.8,56.04,302900.0,39.9685,40.0185,39.8187,39.9899,302900.0
2010-07-27 10:00:00,56.04,56.37,56.02,56.2,314900.0,39.9899,40.2254,39.9757,40.1041,314900.0
2010-07-27 10:05:00,56.2,56.28,56.06,56.13,206900.0,40.1041,40.1612,40.0042,40.0541,206900.0
2010-07-27 10:10:00,56.14,56.22,55.96,55.96,242900.0,40.0613,40.1184,39.9328,39.9328,242900.0
2010-07-27 10:15:00,55.96,55.97,55.8,55.96,257000.0,39.9328,39.94,39.8187,39.9328,257000.0
2010-07-27 10:20:00,55.96,56.04,55.86,55.91,180800.0,39.9328,39.9899,39.8615,39.8972,180800.0
2010-07-27 10:25:00,55.93,55.94,55.75,55.85,239400.0,39.9114,39.9186,39.783,39.8543,239400.0
2010-07-27 10:30:00,55.85,55.85,55.63,55.68,342900.0,39.8543,39.8543,39.6973,39.733,342900.0
2010-07-27 10:35:00,55.68,55.93,55.64,55.9,386400.0,39.733,39.9114,39.7045,39.89,386400.0
2010-07-27 10:40:00,55.89,55.89,55.65,55.68,260000.0,39.8829,39.8829,39.7116,39.733,260000.0
2010-07-27 10:45:00,55.68,55.81,55.67,55.77,174100.0,39.733,39.8258,39.7259,39.7973,174100.0
2010-07-27 10:50:00,55.77,56.02,55.74,55.83,214900.0,39.7973,39.9757,39.7758,39.8401,214900.0
2010-07-27 10:55:00,55.83,55.91,55.73,55.86,142000.0,39.8401,39.8972,39.7687,39.8615,142000.0
2010-07-27 11:00:00,55.87,55.9,55.71,55.71,181300.0,39.8686,39.89,39.7544,39.7544,181300.0
2010-07-27 11:05:00,55.72,55.8,55.67,55.71,107500.0,39.7616,39.8187,39.7259,39.7544,107500.0
2010-07-27 11:10:00,55.7,55.7,55.56,55.65,150400.0,39.7473,39.7473,39.6474,39.7116,150400.0
2010-07-27 11:15:00,55.64,55.7,55.45,55.65,123600.0,39.7045,39.7473,39.5689,39.7116,123600.0
2010-07-27 11:20:00,55.65,55.67,55.29,55.41,248200.0,39.7116,39.7259,39.4547,39.5404,248200.0
2010-07-27 11:25:00,55.4,55.41,55.25,55.31,109600.0,39.5332,39.5404,39.4262,39.469,109600.0
2010-07-27 11:30:00,55.31,55.34,55.19,55.23,148400.0,39.469,39.4904,39.3834,39.4119,148400.0
2010-07-27 11:35:00,55.2,55.34,55.17,55.33,180400.0,39.3905,39.4904,39.3691,39.4833,180400.0
2010-07-27 11:40:00,55.32,55.43,55.31,55.39,222900.0,39.4761,39.5546,39.469,39.5261,222900.0
2010-07-27 11:45:00,55.4,55.54,55.37,55.53,132600.0,39.5332,39.6331,39.5118,39.626,132600.0
2010-07-27 11:50:00,55.52,55.6,55.51,55.53,92400.0,39.6189,39.6759,39.6117,39.626,92400.0
2010-07-27 11:55:00,55.53,55.54,55.41,55.43,73800.0,39.626,39.6331,39.5404,39.5546,73800.0
2010-07-27 12:00:00,55.43,55.43,55.23,55.23,87400.0,39.5546,39.5546,39.4119,39.4119,87400.0
2010-07-27 12:05:00,55.22,55.22,55.15,55.2,165900.0,39.4048,39.4048,39.3548,39.3905,165900.0
2010-07-27 12:10:00,55.21,55.28,55.19,55.22,126900.0,39.3976,39.4476,39.3834,39.4048,126900.0
2010-07-27 12:15:00,55.22,55.3,55.2,55.25,98600.0,39.4048,39.4619,39.3905,39.4262,98600.0
2010-07-27 12:20:00,55.26,55.26,55.1,55.12,113700.0,39.4333,39.4333,39.3191,39.3334,113700.0
2010-07-27 12:25:00,55.11,55.18,55.11,55.16,132100.0,39.3263,39.3762,39.3263,39.362,132100.0
2010-07-27 12:30:00,55.15,55.16,55.1,55.11,89500.0,39.3548,39.362,39.3191,39.3263,89500.0
2010-07-27 12:35:00,55.12,55.12,55.05,55.05,152500.0,39.3334,39.3334,39.2835,39.2835,152500.0
2010-07-27 12:40:00,55.06,55.1,55.0,55.03,213200.0,39.2906,39.3191,39.2478,39.2692,213200.0
2010-07-27 12:45:00,55.02,55.14,55.01,55.08,106500.0,39.2621,39.3477,39.2549,39.3049,106500.0
2010-07-27 12:50:00,55.07,55.1,54.92,54.93,214800.0,39.2977,39.3191,39.1907,39.1978,214800.0
2010-07-27 12:55:00,54.92,55.0,54.88,54.92,88000.0,39.1907,39.2478,39.1622,39.1907,88000.0
2010-07-27 13:00:00,54.9,54.91,54.77,54.87,101400.0,39.1764,39.1836,39.0837,39.155,101400.0
2010-07-27 13:05:00,54.86,54.97,54.84,54.92,130300.0,39.1479,39.2264,39.1336,39.1907,130300.0
2010-07-27 13:10:00,54.92,55.09,54.9,55.07,133200.0,39.1907,39.312,39.1764,39.2977,133200.0
2010-07-27 13:15:00,55.07,55.1,54.97,55.01,71800.0,39.2977,39.3191,39.2264,39.2549,71800.0
2010-07-27 13:20:00,55.01,55.2,55.01,55.17,74700.0,39.2549,39.3905,39.2549,39.3691,74700.0
2010-07-27 13:25:00,55.18,55.21,55.04,55.05,72800.0,39.3762,39.3976,39.2763,39.2835,72800.0
2010-07-27 13:30:00,55.06,55.06,54.95,54.97,80100.0,39.2906,39.2906,39.2121,39.2264,80100.0
2010-07-27 13:35:00,54.98,55.05,54.97,55.03,95900.0,39.2335,39.2835,39.2264,39.2692,95900.0
2010-07-27 13:40:00,55.03,55.06,54.99,55.0,99700.0,39.2692,39.2906,39.2406,39.2478,99700.0
2010-07-27 13:45:00,54.99,55.06,54.96,55.06,105800.0,39.2406,39.2906,39.2192,39.2906,105800.0
2010-07-27 13:50:00,55.06,55.2,55.03,55.2,101500.0,39.2906,39.3905,39.2692,39.3905,101500.0
2010-07-27 13:55:00,55.19,55.2,55.06,55.17,116600.0,39.3834,39.3905,39.2906,39.3691,116600.0
2010-07-27 14:00:00,55.17,55.29,55.17,55.23,65500.0,39.3691,39.4547,39.3691,39.4119,65500.0
2010-07-27 14:05:00,55.23,55.35,55.23,55.29,62200.0,39.4119,39.4975,39.4119,39.4547,62200.0
2010-07-27 14:10:00,55.3,55.31,55.19,55.27,96300.0,39.4619,39.469,39.3834,39.4405,96300.0
2010-07-27 14:15:00,55.28,55.29,55.18,55.24,122900.0,39.4476,39.4547,39.3762,39.419,122900.0
2010-07-27 14:20:00,55.24,55.27,55.2,55.24,157100.0,39.419,39.4405,39.3905,39.419,157100.0
2010-07-27 14:25:00,55.23,55.24,55.11,55.14,85700.0,39.4119,39.419,39.3263,39.3477,85700.0
2010-07-27 14:30:00,55.13,55.26,55.1,55.22,111200.0,39.3405,39.4333,39.3191,39.4048,111200.0
2010-07-27 14:35:00,55.23,55.32,55.22,55.31,87400.0,39.4119,39.4761,39.4048,39.469,87400.0
2010-07-27 14:40:00,55.31,55.32,55.24,55.28,69200.0,39.469,39.4761,39.419,39.4476,69200.0
2010-07-27 14:45:00,55.26,55.31,55.22,55.23,55600.0,39.4333,39.469,39.4048,39.4119,55600.0
2010-07-27 14:50:00,55.24,55.31,55.22,55.26,87800.0,39.419,39.469,39.4048,39.4333,87800.0
2010-07-27 14:55:00,55.25,55.34,55.22,55.23,92000.0,39.4262,39.4904,39.4048,39.4119,92000.0
2010-07-27 15:00:00,55.23,55.38,55.22,55.32,84700.0,39.4119,39.5189,39.4048,39.4761,84700.0
2010-07-27 15:05:00,55.32,55.34,55.26,55.29,68400.0,39.4761,39.4904,39.4333,39.4547,68400.0
2010-07-27 15:10:00,55.28,55.37,55.28,55.33,80500.0,39.4476,39.5118,39.4476,39.4833,80500.0
2010-07-27 15:15:00,55.33,55.46,55.32,55.45,95300.0,39.4833,39.576,39.4761,39.5689,95300.0
2010-07-27 15:20:00,55.45,55.52,55.45,55.48,128900.0,39.5689,39.6189,39.5689,39.5903,128900.0
2010-07-27 15:25:00,55.48,55.49,55.44,55.49,145500.0,39.5903,39.5974,39.5618,39.5974,145500.0
2010-07-27 15:30:00,55.49,55.58,55.45,55.57,164900.0,39.5974,39.6617,39.5689,39.6545,164900.0
2010-07-27 15:35:00,55.57,55.74,55.56,55.69,238900.0,39.6545,39.7758,39.6474,39.7402,238900.0
2010-07-27 15:40:00,55.7,55.7,55.54,55.64,285300.0,39.7473,39.7473,39.6331,39.7045,285300.0
2010-07-27 15:45:00,55.64,55.75,55.63,55.73,287400.0,39.7045,39.783,39.6973,39.7687,287400.0
2010-07-27 15:50:00,55.73,55.74,55.68,55.71,340200.0,39.7687,39.7758,39.733,39.7544,340200.0
2010-07-27 15:55:00,55.71,56.46,55.68,55.81,675300.0,39.7544,40.2896,39.733,39.8258,675300.0
2010-07-28 09:30:00,54.62,55.03,54.3,54.44,498000.0,38.9766,39.2692,38.7483,38.8482,498000.0
2010-07-28 09:35:00,54.45,55.15,54.44,54.9,460100.0,38.8553,39.3548,38.8482,39.1764,460100.0
2010-07-28 09:40:00,54.89,55.2,54.62,55.15,472100.0,39.1693,39.3905,38.9766,39.3548,472100.0
2010-07-28 09:45:00,55.13,55.65,55.05,55.63,380000.0,39.3405,39.7116,39.2835,39.6973,380000.0
2010-07-28 09:50:00,55.6,55.65,55.18,55.18,211200.0,39.6759,39.7116,39.3762,39.3762,211200.0
2010-07-28 09:55:00,55.19,55.52,55.17,55.44,170200.0,39.3834,39.6189,39.3691,39.5618,170200.0
2010-07-28 10:00:00,55.43,55.44,55.1,55.12,233300.0,39.5546,39.5618,39.3191,39.3334,233300.0
2010-07-28 10:05:00,55.13,55.21,55.04,55.19,137400.0,39.3405,39.3976,39.2763,39.3834,137400.0
2010-07-28 10:10:00,55.2,55.54,55.19,55.41,299500.0,39.3905,39.6331,39.3834,39.5404,299500.0
2010-07-28 10:15:00,55.4,55.48,55.28,55.44,138400.0,39.5332,39.5903,39.4476,39.5618,138400.0
2010-07-28 10:20:00,55.43,55.49,55.36,55.44,240000.0,39.5546,39.5974,39.5047,39.5618,240000.0
2010-07-28 10:25:00,55.45,55.48,55.27,55.48,124100.0,39.5689,39.5903,39.4405,39.5903,124100.0
2010-07-28 10:30:00,55.47,55.48,55.15,55.4,131700.0,39.5832,39.5903,39.3548,39.5332,131700.0
2010-07-28 10:35:00,55.4,55.79,55.39,55.7,329500.0,39.5332,39.8115,39.5261,39.7473,329500.0
2010-07-28 10:40:00,55.7,55.77,55.58,55.74,283900.0,39.7473,39.7973,39.6617,39.7758,283900.0
2010-07-28 10:45:00,55.73,55.78,55.63,55.71,257200.0,39.7687,39.8044,39.6973,39.7544,257200.0
2010-07-28 10:50:00,55.7,55.7,55.4,55.56,111300.0,39.7473,39.7473,39.5332,39.6474,111300.0
2010-07-28 10:55:00,55.56,55.77,55.52,55.76,101900.0,39.6474,39.7973,39.6189,39.7901,101900.0
2010-07-28 11:00:00,55.75,55.77,55.68,55.74,171000.0,39.783,39.7973,39.733,39.7758,171000.0
2010-07-28 11:05:00,55.75,55.77,55.63,55.71,138300.0,39.783,39.7973,39.6973,39.7544,138300.0
2010-07-28 11:10:00,55.7,55.8,55.69,55.74,208100.0,39.7473,39.8187,39.7402,39.7758,208100.0
2010-07-28 11:15:00,55.73,55.76,55.68,55.74,111800.0,39.7687,39.7901,39.733,39.7758,111800.0
2010-07-28 11:20:00,55.73,55.74,55.56,55.61,122900.0,39.7687,39.7758,39.6474,39.6831,122900.0
2010-07-28 11:25:00,55.6,55.74,55.57,55.7,116100.0,39.6759,39.7758,39.6545,39.7473,116100.0
2010-07-28 11:30:00,55.71,55.76,55.67,55.74,65700.0,39.7544,39.7901,39.7259,39.7758,65700.0
2010-07-28 11:35:00,55.74,55.75,55.66,55.69,60400.0,39.7758,39.783,39.7188,39.7402,60400.0
2010-07-28 11:40:00,55.69,55.7,55.6,55.63,38900.0,39.7402,39.7473,39.6759,39.6973,38900.0
2010-07-28 11:45:00,55.63,55.63,55.56,55.62,31500.0,39.6973,39.6973,39.6474,39.6902,31500.0
2010-07-28 11:50:00,55.62,55.66,55.6,55.62,127200.0,39.6902,39.7188,39.6759,39.6902,127200.0
2010-07-28 11:55:00,55.62,55.65,55.57,55.6,122700.0,39.6902,39.7116,39.6545,39.6759,122700.0
2010-07-28 12:00:00,55.61,55.64,55.59,55.61,68100.0,39.6831,39.7045,39.6688,39.6831,68100.0
2010-07-28 12:05:00,55.61,55.64,55.51,55.57,48100.0,39.6831,39.7045,39.6117,39.6545,48100.0
2010-07-28 12:10:00,55.57,55.66,55.56,55.62,71400.0,39.6545,39.7188,39.6474,39.6902,71400.0
2010-07-28 12:15:00,55.62,55.63,55.54,55.62,71500.0,39.6902,39.6973,39.6331,39.6902,71500.0
2010-07-28 12:20:00,55.61,55.63,55.57,55.62,35600.0,39.6831,39.6973,39.6545,39.6902,35600.0
2010-07-28 12:25:00,55.62,55.64,55.59,55.59,50400.0,39.6902,39.7045,39.6688,39.6688,50400.0
2010-07-28 12:30:00,55.6,55.66,55.58,55.64,64700.0,39.6759,39.7188,39.6617,39.7045,64700.0
2010-07-28 12:35:00,55.63,55.64,55.51,55.55,99300.0,39.6973,39.7045,39.6117,39.6403,99300.0
2010-07-28 12:40:00,55.56,55.63,55.55,55.56,25800.0,39.6474,39.6973,39.6403,39.6474,25800.0
2010-07-28 12:45:00,55.57,55.57,55.45,55.53,39800.0,39.6545,39.6545,39.5689,39.626,39800.0
2010-07-28 12:50:00,55.53,55.59,55.5,55.56,43900.0,39.626,39.6688,39.6046,39.6474,43900.0
2010-07-28 12:55:00,55.57,55.65,55.57,55.6,49300.0,39.6545,39.7116,39.6545,39.6759,49300.0
2010-07-28 13:00:00,55.6,55.66,55.57,55.57,92100.0,39.6759,39.7188,39.6545,39.6545,92100.0
2010-07-28 13:05:00,55.58,55.6,55.51,55.6,27300.0,39.6617,39.6759,39.6117,39.6759,27300.0
2010-07-28 13:10:00,55.6,55.63,55.56,55.61,30900.0,39.6759,39.6973,39.6474,39.6831,30900.0
2010-07-28 13:15:00,55.62,55.67,55.6,55.6,39300.0,39.6902,39.7259,39.6759,39.6759,39300.0
2010-07-28 13:20:00,55.6,55.61,55.48,55.55,65000.0,39.6759,39.6831,39.5903,39.6403,65000.0
2010-07-28 13:25:00,55.54,55.55,55.46,55.48,61500.0,39.6331,39.6403,39.576,39.5903,61500.0
2010-07-28 13:30:00,55.49,55.52,55.46,55.51,84600.0,39.5974,39.6189,39.576,39.6117,84600.0
2010-07-28 13:35:00,55.52,55.53,55.49,55.49,50800.0,39.6189,39.626,39.5974,39.5974,50800.0
2010-07-28 13:40:00,55.49,55.51,55.48,55.5,38900.0,39.5974,39.6117,39.5903,39.6046,38900.0
2010-07-28 13:45:00,55.5,55.52,55.44,55.5,40500.0,39.6046,39.6189,39.5618,39.6046,40500.0
2010-07-28 13:50:00,55.5,55.55,55.46,55.54,115200.0,39.6046,39.6403,39.576,39.6331,115200.0
2010-07-28 13:55:00,55.54,55.56,55.5,55.53,28200.0,39.6331,39.6474,39.6046,39.626,28200.0
2010-07-28 14:00:00,55.53,55.54,55.49,55.51,61200.0,39.626,39.6331,39.5974,39.6117,61200.0
2010-07-28 14:05:00,55.52,55.52,55.45,55.51,66200.0,39.6189,39.6189,39.5689,39.6117,66200.0
2010-07-28 14:10:00,55.5,55.51,55.46,55.51,60500.0,39.6046,39.6117,39.576,39.6117,60500.0
2010-07-28 14:15:00,55.51,55.52,55.43,55.45,61700.0,39.6117,39.6189,39.5546,39.5689,61700.0
2010-07-28 14:20:00,55.45,55.51,55.41,55.41,52300.0,39.5689,39.6117,39.5404,39.5404,52300.0
2010-07-28 14:25:00,55.4,55.42,55.32,55.34,75500.0,39.5332,39.5475,39.4761,39.4904,75500.0
2010-07-28 14:30:00,55.35,55.37,55.32,55.34,59100.0,39.4975,39.5118,39.4761,39.4904,59100.0
2010-07-28 14:35:00,55.33,55.43,55.33,55.41,52700.0,39.4833,39.5546,39.4833,39.5404,52700.0
2010-07-28 14:40:00,55.41,55.43,55.28,55.3,135100.0,39.5404,39.5546,39.4476,39.4619,135100.0
2010-07-28 14:45:00,55.29,55.33,55.28,55.31,119300.0,39.4547,39.4833,39.4476,39.469,119300.0
2010-07-28 14:50:00,55.32,55.35,55.29,55.34,86200.0,39.4761,39.4975,39.4547,39.4904,86200.0
2010-07-28 14:55:00,55.34,55.37,55.33,55.36,89400.0,39.4904,39.5118,39.4833,39.5047,89400.0
2010-07-28 15:00:00,55.35,55.38,55.24,55.29,102300.0,39.4975,39.5189,39.419,39.4547,102300.0
2010-07-28 15:05:00,55.3,55.37,55.25,55.27,90900.0,39.4619,39.5118,39.4262,39.4405,90900.0
2010-07-28 15:10:00,55.27,55.28,55.1,55.16,126300.0,39.4405,39.4476,39.3191,39.362,126300.0
2010-07-28 15:15:00,55.16,55.21,55.12,55.15,169500.0,39.362,39.3976,39.3334,39.3548,169500.0
2010-07-28 15:20:00,55.15,55.17,55.11,55.12,159900.0,39.3548,39.3691,39.3263,39.3334,159900.0
2010-07-28 15:25:00,55.11,55.13,55.06,55.11,140700.0,39.3263,39.3405,39.2906,39.3263,140700.0
2010-07-28 15:30:00,55.1,55.15,55.06,55.1,374500.0,39.3191,39.3548,39.2906,39.3191,374500.0
2010-07-28 15:35:00,55.11,55.18,55.1,55.11,212300.0,39.3263,39.3762,39.3191,39.3263,212300.0
2010-07-28 15:40:00,55.11,55.31,55.1,55.3,129400.0,39.3263,39.469,39.3191,39.4619,129400.0
2010-07-28 15:45:00,55.31,55.37,55.26,55.35,127200.0,39.469,39.5118,39.4333,39.4975,127200.0
2010-07-28 15:50:00,55.34,55.39,55.23,55.35,187200.0,39.4904,39.5261,39.4119,39.4975,187200.0
2010-07-28 15:55:00,55.35,55.42,55.33,55.38,271000.0,39.4975,39.5475,39.4833,39.5189,271000.0
2010-07-29 09:30:00,55.68,55.96,55.5,55.82,175900.0,39.733,39.9328,39.6046,39.8329,175900.0
2010-07-29 09:35:00,55.83,55.94,55.68,55.92,147300.0,39.8401,39.9186,39.733,39.9043,147300.0
2010-07-29 09:40:00,55.91,55.94,55.6,55.74,154200.0,39.8972,39.9186,39.6759,39.7758,154200.0
2010-07-29 09:45:00,55.73,55.82,55.63,55.81,116400.0,39.7687,39.8329,39.6973,39.8258,116400.0
2010-07-29 09:50:00,55.81,55.82,55.57,55.78,123700.0,39.8258,39.8329,39.6545,39.8044,123700.0
2010-07-29 09:55:00,55.78,55.85,55.54,55.56,134000.0,39.8044,39.8543,39.6331,39.6474,134000.0
2010-07-29 10:00:00,55.56,55.58,55.26,55.55,147500.0,39.6474,39.6617,39.4333,39.6403,147500.0
2010-07-29 10:05:00,55.55,55.96,55.52,55.94,165100.0,39.6403,39.9328,39.6189,39.9186,165100.0
2010-07-29 10:10:00,55.94,56.07,55.78,55.8,93700.0,39.9186,40.0113,39.8044,39.8187,93700.0
2010-07-29 10:15:00,55.8,56.07,55.8,55.89,82900.0,39.8187,40.0113,39.8187,39.8829,82900.0
2010-07-29 10:20:00,55.88,55.88,55.76,55.8,55700.0,39.8757,39.8757,39.7901,39.8187,55700.0
2010-07-29 10:25:00,55.8,55.97,55.77,55.88,125100.0,39.8187,39.94,39.7973,39.8757,125100.0
2010-07-29 10:30:00,55.88,56.01,55.85,55.99,82300.0,39.8757,39.9685,39.8543,39.9542,82300.0
2010-07-29 10:35:00,55.99,56.01,55.82,55.87,63900.0,39.9542,39.9685,39.8329,39.8686,63900.0
2010-07-29 10:40:00,55.87,55.88,55.75,55.81,30700.0,39.8686,39.8757,39.783,39.8258,30700.0
2010-07-29 10:45:00,55.8,55.8,55.71,55.78,51000.0,39.8187,39.8187,39.7544,39.8044,51000.0
2010-07-29 10:50:00,55.79,55.9,55.75,55.81,34700.0,39.8115,39.89,39.783,39.8258,34700.0
2010-07-29 10:55:00,55.82,55.9,55.8,55.8,32400.0,39.8329,39.89,39.8187,39.8187,32400.0
2010-07-29 11:00:00,55.81,55.83,55.74,55.78,34200.0,39.8258,39.8401,39.7758,39.8044,34200.0
2010-07-29 11:05:00,55.77,55.88,55.7,55.85,67400.0,39.7973,39.8757,39.7473,39.8543,67400.0
2010-07-29 11:10:00,55.85,55.89,55.8,55.84,50200.0,39.8543,39.8829,39.8187,39.8472,50200.0
2010-07-29 11:15:00,55.83,55.86,55.72,55.73,55700.0,39.8401,39.8615,39.7616,39.7687,55700.0
2010-07-29 11:20:00,55.73,55.76,55.65,55.75,72000.0,39.7687,39.7901,39.7116,39.783,72000.0
2010-07-29 11:25:00,55.75,55.75,55.54,55.56,82700.0,39.783,39.783,39.6331,39.6474,82700.0
2010-07-29 11:30:00,55.56,55.56,55.34,55.39,71700.0,39.6474,39.6474,39.4904,39.5261,71700.0
2010-07-29 11:35:00,55.39,55.45,55.34,55.45,41900.0,39.5261,39.5689,39.4904,39.5689,41900.0
2010-07-29 11:40:00,55.46,55.49,55.36,55.37,43700.0,39.576,39.5974,39.5047,39.5118,43700.0
2010-07-29 11:45:00,55.37,55.45,55.37,55.44,29900.0,39.5118,39.5689,39.5118,39.5618,29900.0
2010-07-29 11:50:00,55.44,55.52,55.42,55.44,38400.0,39.5618,39.6189,39.5475,39.5618,38400.0
2010-07-29 11:55:00,55.44,55.45,55.37,55.45,25100.0,39.5618,39.5689,39.5118,39.5689,25100.0
2010-07-29 12:00:00,55.45,55.45,55.21,55.29,64400.0,39.5689,39.5689,39.3976,39.4547,64400.0
2010-07-29 12:05:00,55.28,55.38,55.23,55.37,40000.0,39.4476,39.5189,39.4119,39.5118,40000.0
2010-07-29 12:10:00,55.37,55.54,55.35,55.53,52000.0,39.5118,39.6331,39.4975,39.626,52000.0
2010-07-29 12:15:00,55.52,55.63,55.51,55.62,43900.0,39.6189,39.6973,39.6117,39.6902,43900.0
2010-07-29 12:20:00,55.61,55.62,55.53,55.55,43900.0,39.6831,39.6902,39.626,39.6403,43900.0
2010-07-29 12:25:00,55.55,55.75,55.55,55.73,30600.0,39.6403,39.783,39.6403,39.7687,30600.0
2010-07-29 12:30:00,55.74,55.78,55.61,55.65,35900.0,39.7758,39.8044,39.6831,39.7116,35900.0
2010-07-29 12:35:00,55.64,55.7,55.57,55.57,124500.0,39.7045,39.7473,39.6545,39.6545,124500.0
2010-07-29 12:40:00,55.57,55.61,55.54,55.58,17900.0,39.6545,39.6831,39.6331,39.6617,17900.0
2010-07-29 12:45:00,55.58,55.58,55.46,55.49,28300.0,39.6617,39.6617,39.576,39.5974,28300.0
2010-07-29 12:50:00,55.5,55.56,55.48,55.55,36300.0,39.6046,39.6474,39.5903,39.6403,36300.0
2010-07-29 12:55:00,55.55,55.68,55.53,55.66,30600.0,39.6403,39.733,39.626,39.7188,30600.0
2010-07-29 13:00:00,55.67,55.69,55.59,55.67,29800.0,39.7259,39.7402,39.6688,39.7259,29800.0
2010-07-29 13:05:00,55.66,55.69,55.59,55.59,21300.0,39.7188,39.7402,39.6688,39.6688,21300.0
2010-07-29 13:10:00,55.61,55.82,55.58,55.8,53300.0,39.6831,39.8329,39.6617,39.8187,53300.0
2010-07-29 13:15:00,55.79,55.82,55.7,55.82,39000.0,39.8115,39.8329,39.7473,39.8329,39000.0
2010-07-29 13:20:00,55.83,55.84,55.73,55.74,43100.0,39.8401,39.8472,39.7687,39.7758,43100.0
2010-07-29 13:25:00,55.76,55.97,55.73,55.96,52300.0,39.7901,39.94,39.7687,39.9328,52300.0
2010-07-29 13:30:00,55.96,56.02,55.95,55.98,49300.0,39.9328,39.9757,39.9257,39.9471,49300.0
2010-07-29 13:35:00,55.98,56.01,55.95,55.97,33600.0,39.9471,39.9685,39.9257,39.94,33600.0
2010-07-29 13:40:00,55.97,55.99,55.87,55.88,41800.0,39.94,39.9542,39.8686,39.8757,41800.0
2010-07-29 13:45:00,55.89,55.94,55.82,55.94,39400.0,39.8829,39.9186,39.8329,39.9186,39400.0
2010-07-29 13:50:00,55.93,55.98,55.82,55.87,32400.0,39.9114,39.9471,39.8329,39.8686,32400.0
2010-07-29 13:55:00,55.87,55.87,55.77,55.78,24300.0,39.8686,39.8686,39.7973,39.8044,24300.0
2010-07-29 14:00:00,55.77,55.81,55.74,55.74,27900.0,39.7973,39.8258,39.7758,39.7758,27900.0
2010-07-29 14:05:00,55.75,55.75,55.67,55.69,38300.0,39.783,39.783,39.7259,39.7402,38300.0
2010-07-29 14:10:00,55.67,55.74,55.65,55.72,38500.0,39.7259,39.7758,39.7116,39.7616,38500.0
2010-07-29 14:15:00,55.71,55.77,55.71,55.75,15900.0,39.7544,39.7973,39.7544,39.783,15900.0
2010-07-29 14:20:00,55.76,55.8,55.74,55.74,18600.0,39.7901,39.8187,39.7758,39.7758,18600.0
2010-07-29 14:25:00,55.75,55.8,55.7,55.78,23500.0,39.783,39.8187,39.7473,39.8044,23500.0
2010-07-29 14:30:00,55.79,55.8,55.67,55.69,50800.0,39.8115,39.8187,39.7259,39.7402,50800.0
2010-07-29 14:35:00,55.69,55.8,55.67,55.77,40200.0,39.7402,39.8187,39.7259,39.7973,40200.0
2010-07-29 14:40:00,55.77,55.92,55.75,55.84,78100.0,39.7973,39.9043,39.783,39.8472,78100.0
2010-07-29 14:45:00,55.85,55.98,55.85,55.89,45400.0,39.8543,39.9471,39.8543,39.8829,45400.0
2010-07-29 14:50:00,55.89,55.94,55.8,55.84,39100.0,39.8829,39.9186,39.8187,39.8472,39100.0
2010-07-29 14:55:00,55.84,55.84,55.76,55.81,26700.0,39.8472,39.8472,39.7901,39.8258,26700.0
2010-07-29 15:00:00,55.8,55.83,55.75,55.83,29400.0,39.8187,39.8401,39.783,39.8401,29400.0
2010-07-29 15:05:00,55.83,55.85,55.81,55.85,63300.0,39.8401,39.8543,39.8258,39.8543,63300.0
2010-07-29 15:10:00,55.85,55.95,55.84,55.9,49100.0,39.8543,39.9257,39.8472,39.89,49100.0
2010-07-29 15:15:00,55.89,55.98,55.88,55.96,50700.0,39.8829,39.9471,39.8757,39.9328,50700.0
2010-07-29 15:20:00,55.97,56.03,55.91,56.02,55300.0,39.94,39.9828,39.8972,39.9757,55300.0
2010-07-29 15:25:00,56.01,56.04,55.97,56.02,57200.0,39.9685,39.9899,39.94,39.9757,57200.0
2010-07-29 15:30:00,56.02,56.04,55.91,55.97,157100.0,39.9757,39.9899,39.8972,39.94,157100.0
2010-07-29 15:35:00,55.97,56.0,55.96,55.99,84100.0,39.94,39.9614,39.9328,39.9542,84100.0
2010-07-29 15:40:00,55.99,55.99,55.88,55.97,148700.0,39.9542,39.9542,39.8757,39.94,148700.0
2010-07-29 15:45:00,55.96,55.96,55.8,55.82,160300.0,39.9328,39.9328,39.8187,39.8329,160300.0
2010-07-29 15:50:00,55.83,55.86,55.8,55.83,113300.0,39.8401,39.8615,39.8187,39.8401,113300.0
2010-07-29 15:55:00,55.83,55.83,55.7,55.74,234300.0,39.8401,39.8401,39.7473,39.7758,234300.0
2010-07-30 09:30:00,55.79,56.2,55.48,56.08,137200.0,39.8115,40.1041,39.5903,40.0185,137200.0
2010-07-30 09:35:00,56.09,56.09,55.53,55.56,141400.0,40.0256,40.0256,39.626,39.6474,141400.0
2010-07-30 09:40:00,55.57,56.03,55.49,55.75,130300.0,39.6545,39.9828,39.5974,39.783,130300.0
2010-07-30 09:45:00,55.77,55.81,55.5,55.6,166400.0,39.7973,39.8258,39.6046,39.6759,166400.0
2010-07-30 09:50:00,55.6,55.63,55.34,55.39,99700.0,39.6759,39.6973,39.4904,39.5261,99700.0
2010-07-30 09:55:00,55.39,55.45,55.23,55.24,166400.0,39.5261,39.5689,39.4119,39.419,166400.0
2010-07-30 10:00:00,55.23,55.54,55.23,55.47,122200.0,39.4119,39.6331,39.4119,39.5832,122200.0
2010-07-30 10:05:00,55.46,55.71,55.46,55.6,149000.0,39.576,39.7544,39.576,39.6759,149000.0
2010-07-30 10:10:00,55.62,55.96,55.61,55.89,100600.0,39.6902,39.9328,39.6831,39.8829,100600.0
2010-07-30 10:15:00,55.92,56.12,55.88,56.1,80200.0,39.9043,40.047,39.8757,40.0327,80200.0
2010-07-30 10:20:00,56.1,56.14,55.95,55.95,73100.0,40.0327,40.0613,39.9257,39.9257,73100.0
2010-07-30 10:25:00,55.94,56.11,55.93,56.09,95600.0,39.9186,40.0399,39.9114,40.0256,95600.0
2010-07-30 10:30:00,56.09,56.12,56.01,56.06,69600.0,40.0256,40.047,39.9685,40.0042,69600.0
2010-07-30 10:35:00,56.08,56.17,56.08,56.13,67700.0,40.0185,40.0827,40.0185,40.0541,67700.0
2010-07-30 10:40:00,56.12,56.19,56.1,56.15,97700.0,40.047,40.097,40.0327,40.0684,97700.0
2010-07-30 10:45:00,56.15,56.2,56.05,56.12,87200.0,40.0684,40.1041,39.9971,40.047,87200.0
2010-07-30 10:50:00,56.12,56.21,56.04,56.09,93500.0,40.047,40.1112,39.9899,40.0256,93500.0
2010-07-30 10:55:00,56.09,56.15,55.93,56.0,83200.0,40.0256,40.0684,39.9114,39.9614,83200.0
2010-07-30 11:00:00,55.99,56.02,55.96,55.97,58400.0,39.9542,39.9757,39.9328,39.94,58400.0
2010-07-30 11:05:00,55.98,56.01,55.92,56.01,47600.0,39.9471,39.9685,39.9043,39.9685,47600.0
2010-07-30 11:10:00,56.0,56.02,55.89,55.99,31100.0,39.9614,39.9757,39.8829,39.9542,31100.0
2010-07-30 11:15:00,55.99,56.0,55.9,55.98,34100.0,39.9542,39.9614,39.89,39.9471,34100.0
2010-07-30 11:20:00,55.99,56.03,55.86,55.9,46600.0,39.9542,39.9828,39.8615,39.89,46600.0
2010-07-30 11:25:00,55.92,56.0,55.91,55.96,35900.0,39.9043,39.9614,39.8972,39.9328,35900.0
2010-07-30 11:30:00,55.97,56.05,55.93,55.93,41900.0,39.94,39.9971,39.9114,39.9114,41900.0
2010-07-30 11:35:00,55.92,56.0,55.92,55.99,41900.0,39.9043,39.9614,39.9043,39.9542,41900.0
2010-07-30 11:40:00,55.98,55.99,55.86,55.97,37200.0,39.9471,39.9542,39.8615,39.94,37200.0
2010-07-30 11:45:00,55.97,56.02,55.93,55.99,28200.0,39.94,39.9757,39.9114,39.9542,28200.0
2010-07-30 11:50:00,55.98,56.17,55.98,56.11,61500.0,39.9471,40.0827,39.9471,40.0399,61500.0
2010-07-30 11:55:00,56.12,56.25,56.11,56.23,36500.0,40.047,40.1398,40.0399,40.1255,36500.0
2010-07-30 12:00:00,56.24,56.25,56.11,56.13,30200.0,40.1326,40.1398,40.0399,40.0541,30200.0
2010-07-30 12:05:00,56.12,56.13,55.94,55.94,85800.0,40.047,40.0541,39.9186,39.9186,85800.0
2010-07-30 12:10:00,55.94,55.94,55.77,55.87,67500.0,39.9186,39.9186,39.7973,39.8686,67500.0
2010-07-30 12:15:00,55.86,55.89,55.83,55.83,31700.0,39.8615,39.8829,39.8401,39.8401,31700.0
2010-07-30 12:20:00,55.83,55.86,55.72,55.75,62300.0,39.8401,39.8615,39.7616,39.783,62300.0
2010-07-30 12:25:00,55.74,55.75,55.66,55.67,45700.0,39.7758,39.783,39.7188,39.7259,45700.0
2010-07-30 12:30:00,55.67,55.69,55.55,55.6,51300.0,39.7259,39.7402,39.6403,39.6759,51300.0
2010-07-30 12:35:00,55.61,55.76,55.61,55.75,35900.0,39.6831,39.7901,39.6831,39.783,35900.0
2010-07-30 12:40:00,55.77,55.86,55.76,55.79,37000.0,39.7973,39.8615,39.7901,39.8115,37000.0
2010-07-30 12:45:00,55.8,55.9,55.8,55.9,33000.0,39.8187,39.89,39.8187,39.89,33000.0
2010-07-30 12:50:00,55.9,55.96,55.89,55.93,34200.0,39.89,39.9328,39.8829,39.9114,34200.0
2010-07-30 12:55:00,55.91,55.92,55.79,55.86,58600.0,39.8972,39.9043,39.8115,39.8615,58600.0
2010-07-30 13:00:00,55.86,56.03,55.82,56.0,40300.0,39.8615,39.9828,39.8329,39.9614,40300.0
2010-07-30 13:05:00,56.01,56.03,55.89,55.91,43500.0,39.9685,39.9828,39.8829,39.8972,43500.0
2010-07-30 13:10:00,55.91,55.91,55.81,55.83,41300.0,39.8972,39.8972,39.8258,39.8401,41300.0
2010-07-30 13:15:00,55.84,55.88,55.73,55.88,42400.0,39.8472,39.8757,39.7687,39.8757,42400.0
2010-07-30 13:20:00,55.86,55.87,55.79,55.84,29800.0,39.8615,39.8686,39.8115,39.8472,29800.0
2010-07-30 13:25:00,55.83,55.87,55.74,55.82,38500.0,39.8401,39.8686,39.7758,39.8329,38500.0
2010-07-30 13:30:00,55.81,55.82,55.74,55.74,16300.0,39.8258,39.8329,39.7758,39.7758,16300.0
2010-07-30 13:35:00,55.74,55.74,55.62,55.7,46800.0,39.7758,39.7758,39.6902,39.7473,46800.0
2010-07-30 13:40:00,55.7,55.77,55.68,55.7,28300.0,39.7473,39.7973,39.733,39.7473,28300.0
2010-07-30 13:45:00,55.7,55.76,55.69,55.74,19900.0,39.7473,39.7901,39.7402,39.7758,19900.0
2010-07-30 13:50:00,55.74,55.8,55.71,55.72,28200.0,39.7758,39.8187,39.7544,39.7616,28200.0
2010-07-30 13:55:00,55.72,55.72,55.55,55.59,44800.0,39.7616,39.7616,39.6403,39.6688,44800.0
2010-07-30 14:00:00,55.59,55.61,55.57,55.6,40500.0,39.6688,39.6831,39.6545,39.6759,40500.0
2010-07-30 14:05:00,55.6,55.73,55.6,55.7,26100.0,39.6759,39.7687,39.6759,39.7473,26100.0
2010-07-30 14:10:00,55.71,55.74,55.65,55.69,34100.0,39.7544,39.7758,39.7116,39.7402,34100.0
2010-07-30 14:15:00,55.69,55.81,55.68,55.8,61400.0,39.7402,39.8258,39.733,39.8187,61400.0
2010-07-30 14:20:00,55.81,55.84,55.75,55.75,31900.0,39.8258,39.8472,39.783,39.783,31900.0
2010-07-30 14:25:00,55.76,55.81,55.72,55.79,22200.0,39.7901,39.8258,39.7616,39.8115,22200.0
2010-07-30 14:30:00,55.79,55.81,55.74,55.78,31000.0,39.8115,39.8258,39.7758,39.8044,31000.0
2010-07-30 14:35:00,55.78,55.81,55.75,55.76,70700.0,39.8044,39.8258,39.783,39.7901,70700.0
2010-07-30 14:40:00,55.76,55.83,55.72,55.82,28200.0,39.7901,39.8401,39.7616,39.8329,28200.0
2010-07-30 14:45:00,55.82,55.82,55.72,55.74,34400.0,39.8329,39.8329,39.7616,39.7758,34400.0
2010-07-30 14:50:00,55.73,55.73,55.68,55.68,41800.0,39.7687,39.7687,39.733,39.733,41800.0
2010-07-30 14:55:00,55.68,55.69,55.62,55.64,38200.0,39.733,39.7402,39.6902,39.7045,38200.0
2010-07-30 15:00:00,55.66,55.72,55.66,55.7,34100.0,39.7188,39.7616,39.7188,39.7473,34100.0
2010-07-30 15:05:00,55.71,55.75,55.69,55.75,32200.0,39.7544,39.783,39.7402,39.783,32200.0
2010-07-30 15:10:00,55.75,55.82,55.75,55.77,32100.0,39.783,39.8329,39.783,39.7973,32100.0
2010-07-30 15:15:00,55.78,55.87,55.77,55.87,52300.0,39.8044,39.8686,39.7973,39.8686,52300.0
2010-07-30 15:20:00,55.87,56.04,55.86,56.01,84400.0,39.8686,39.9899,39.8615,39.9685,84400.0
2010-07-30 15:25:00,56.0,56.03,55.95,56.0,66400.0,39.9614,39.9828,39.9257,39.9614,66400.0
2010-07-30 15:30:00,56.0,56.04,55.96,55.99,55200.0,39.9614,39.9899,39.9328,39.9542,55200.0
2010-07-30 15:35:00,56.0,56.03,55.94,55.99,49900.0,39.9614,39.9828,39.9186,39.9542,49900.0
2010-07-30 15:40:00,55.99,56.01,55.93,55.97,76600.0,39.9542,39.9685,39.9114,39.94,76600.0
2010-07-30 15:45:00,55.97,56.02,55.91,55.92,124000.0,39.94,39.9757,39.8972,39.9043,124000.0
2010-07-30 15:50:00,55.91,55.96,55.88,55.94,113100.0,39.8972,39.9328,39.8757,39.9186,113100.0
2010-07-30 15:55:00,55.93,55.94,55.87,55.9,184000.0,39.9114,39.9186,39.8686,39.89,184000.0
2010-08-02 09:30:00,56.86,56.88,56.17,56.25,240000.0,40.5751,40.5893,40.0827,40.1398,240000.0
2010-08-02 09:35:00,56.22,56.44,56.22,56.31,117400.0,40.1184,40.2754,40.1184,40.1826,117400.0
2010-08-02 09:40:00,56.32,56.46,56.26,56.43,72700.0,40.1897,40.2896,40.1469,40.2682,72700.0
2010-08-02 09:45:00,56.43,56.53,56.33,56.5,72000.0,40.2682,40.3396,40.1969,40.3182,72000.0
2010-08-02 09:50:00,56.49,56.51,56.36,56.46,76700.0,40.311,40.3253,40.2183,40.2896,76700.0
2010-08-02 09:55:00,56.46,56.51,56.37,56.48,59700.0,40.2896,40.3253,40.2254,40.3039,59700.0
2010-08-02 10:00:00,56.45,56.56,56.29,56.32,121100.0,40.2825,40.361,40.1683,40.1897,121100.0
2010-08-02 10:05:00,56.3,56.46,56.25,56.35,130100.0,40.1755,40.2896,40.1398,40.2111,130100.0
2010-08-02 10:10:00,56.36,56.53,56.36,56.48,82300.0,40.2183,40.3396,40.2183,40.3039,82300.0
2010-08-02 10:15:00,56.47,56.64,56.46,56.49,87000.0,40.2968,40.4181,40.2896,40.311,87000.0
2010-08-02 10:20:00,56.48,56.55,56.32,56.36,47800.0,40.3039,40.3539,40.1897,40.2183,47800.0
2010-08-02 10:25:00,56.36,56.41,56.09,56.14,72300.0,40.2183,40.254,40.0256,40.0613,72300.0
2010-08-02 10:30:00,56.14,56.21,56.0,56.09,58600.0,40.0613,40.1112,39.9614,40.0256,58600.0
2010-08-02 10:35:00,56.11,56.26,56.07,56.08,57900.0,40.0399,40.1469,40.0113,40.0185,57900.0
2010-08-02 10:40:00,56.1,56.1,55.97,56.0,63200.0,40.0327,40.0327,39.94,39.9614,63200.0
2010-08-02 10:45:00,55.99,56.07,55.84,55.85,87500.0,39.9542,40.0113,39.8472,39.8543,87500.0
2010-08-02 10:50:00,55.85,55.98,55.79,55.91,49700.0,39.8543,39.9471,39.8115,39.8972,49700.0
2010-08-02 10:55:00,55.92,56.01,55.91,55.98,71500.0,39.9043,39.9685,39.8972,39.9471,71500.0
2010-08-02 11:00:00,55.99,56.0,55.8,55.89,55000.0,39.9542,39.9614,39.8187,39.8829,55000.0
2010-08-02 11:05:00,55.89,55.93,55.76,55.84,57500.0,39.8829,39.9114,39.7901,39.8472,57500.0
2010-08-02 11:10:00,55.83,55.84,55.62,55.66,78200.0,39.8401,39.8472,39.6902,39.7188,78200.0
2010-08-02 11:15:00,55.66,55.67,55.44,55.45,149600.0,39.7188,39.7259,39.5618,39.5689,149600.0
2010-08-02 11:20:00,55.44,55.59,55.42,55.51,69600.0,39.5618,39.6688,39.5475,39.6117,69600.0
2010-08-02 11:25:00,55.52,55.6,55.39,55.41,61400.0,39.6189,39.6759,39.5261,39.5404,61400.0
2010-08-02 11:30:00,55.41,55.58,55.39,55.52,82700.0,39.5404,39.6617,39.5261,39.6189,82700.0
2010-08-02 11:35:00,55.51,55.56,55.25,55.25,175100.0,39.6117,39.6474,39.4262,39.4262,175100.0
2010-08-02 11:40:00,55.25,55.35,55.18,55.29,113500.0,39.4262,39.4975,39.3762,39.4547,113500.0
2010-08-02 11:45:00,55.3,55.42,55.08,55.11,144600.0,39.4619,39.5475,39.3049,39.3263,144600.0
2010-08-02 11:50:00,55.11,55.21,55.09,55.2,49200.0,39.3263,39.3976,39.312,39.3905,49200.0
2010-08-02 11:55:00,55.2,55.26,55.17,55.25,32300.0,39.3905,39.4333,39.3691,39.4262,32300.0
2010-08-02 12:00:00,55.26,55.27,55.18,55.22,55300.0,39.4333,39.4405,39.3762,39.4048,55300.0
2010-08-02 12:05:00,55.22,55.36,55.21,55.31,121000.0,39.4048,39.5047,39.3976,39.469,121000.0
2010-08-02 12:10:00,55.31,55.36,55.29,55.34,49700.0,39.469,39.5047,39.4547,39.4904,49700.0
2010-08-02 12:15:00,55.34,55.4,55.31,55.35,41600.0,39.4904,39.5332,39.469,39.4975,41600.0
2010-08-02 12:20:00,55.36,55.45,55.36,55.44,81700.0,39.5047,39.5689,39.5047,39.5618,81700.0
2010-08-02 12:25:00,55.44,55.49,55.38,55.38,55200.0,39.5618,39.5974,39.5189,39.5189,55200.0
2010-08-02 12:30:00,55.37,55.42,55.32,55.33,36200.0,39.5118,39.5475,39.4761,39.4833,36200.0
2010-08-02 12:35:00,55.33,55.39,55.32,55.35,41800.0,39.4833,39.5261,39.4761,39.4975,41800.0
2010-08-02 12:40:00,55.35,55.35,55.21,55.22,42400.0,39.4975,39.4975,39.3976,39.4048,42400.0
2010-08-02 12:45:00,55.22,55.25,55.15,55.17,54200.0,39.4048,39.4262,39.3548,39.3691,54200.0
2010-08-02 12:50:00,55.17,55.33,55.15,55.29,48700.0,39.3691,39.4833,39.3548,39.4547,48700.0
2010-08-02 12:55:00,55.28,55.42,55.22,55.26,67200.0,39.4476,39.5475,39.4048,39.4333,67200.0
2010-08-02 13:00:00,55.27,55.49,55.26,55.48,32600.0,39.4405,39.5974,39.4333,39.5903,32600.0
2010-08-02 13:05:00,55.5,55.5,55.35,55.35,43400.0,39.6046,39.6046,39.4975,39.4975,43400.0
2010-08-02 13:10:00,55.35,55.4,55.24,55.24,73600.0,39.4975,39.5332,39.419,39.419,73600.0
2010-08-02 13:15:00,55.24,55.26,55.19,55.25,57200.0,39.419,39.4333,39.3834,39.4262,57200.0
2010-08-02 13:20:00,55.24,55.26,55.12,55.13,72000.0,39.419,39.4333,39.3334,39.3405,72000.0
2010-08-02 13:25:00,55.13,55.14,55.02,55.02,115800.0,39.3405,39.3477,39.2621,39.2621,115800.0
2010-08-02 13:30:00,55.01,55.1,54.98,55.09,71600.0,39.2549,39.3191,39.2335,39.312,71600.0
2010-08-02 13:35:00,55.1,55.19,55.09,55.19,34400.0,39.3191,39.3834,39.312,39.3834,34400.0
2010-08-02 13:40:00,55.19,55.28,55.17,55.22,56300.0,39.3834,39.4476,39.3691,39.4048,56300.0
2010-08-02 13:45:00,55.23,55.27,55.17,55.18,26800.0,39.4119,39.4405,39.3691,39.3762,26800.0
2010-08-02 13:50:00,55.18,55.27,55.14,55.23,56400.0,39.3762,39.4405,39.3477,39.4119,56400.0
2010-08-02 13:55:00,55.23,55.28,55.15,55.26,70000.0,39.4119,39.4476,39.3548,39.4333,70000.0
2010-08-02 14:00:00,55.26,55.3,55.23,55.28,17200.0,39.4333,39.4619,39.4119,39.4476,17200.0
2010-08-02 14:05:00,55.28,55.35,55.28,55.33,23400.0,39.4476,39.4975,39.4476,39.4833,23400.0
2010-08-02 14:10:00,55.34,55.41,55.26,55.36,64400.0,39.4904,39.5404,39.4333,39.5047,64400.0
2010-08-02 14:15:00,55.36,55.39,55.32,55.33,39400.0,39.5047,39.5261,39.4761,39.4833,39400.0
2010-08-02 14:20:00,55.33,55.37,55.31,55.35,26700.0,39.4833,39.5118,39.469,39.4975,26700.0
2010-08-02 14:25:00,55.36,55.37,55.3,55.3,22200.0,39.5047,39.5118,39.4619,39.4619,22200.0
2010-08-02 14:30:00,55.31,55.4,55.31,55.39,66600.0,39.469,39.5332,39.469,39.5261,66600.0
2010-08-02 14:35:00,55.4,55.44,55.39,55.42,36300.0,39.5332,39.5618,39.5261,39.5475,36300.0
2010-08-02 14:40:00,55.41,55.49,55.39,55.47,34100.0,39.5404,39.5974,39.5261,39.5832,34100.0
2010-08-02 14:45:00,55.48,55.49,55.44,55.47,30200.0,39.5903,39.5974,39.5618,39.5832,30200.0
2010-08-02 14:50:00,55.48,55.53,55.44,55.46,53700.0,39.5903,39.626,39.5618,39.576,53700.0
2010-08-02 14:55:00,55.46,55.52,55.46,55.48,34800.0,39.576,39.6189,39.576,39.5903,34800.0
2010-08-02 15:00:00,55.49,55.5,55.44,55.46,30900.0,39.5974,39.6046,39.5618,39.576,30900.0
2010-08-02 15:05:00,55.47,55.52,55.44,55.52,115100.0,39.5832,39.6189,39.5618,39.6189,115100.0
2010-08-02 15:10:00,55.51,55.53,55.48,55.49,48000.0,39.6117,39.626,39.5903,39.5974,48000.0
2010-08-02 15:15:00,55.48,55.52,55.46,55.51,49600.0,39.5903,39.6189,39.576,39.6117,49600.0
2010-08-02 15:20:00,55.51,55.52,55.41,55.41,43800.0,39.6117,39.6189,39.5404,39.5404,43800.0
2010-08-02 15:25:00,55.41,55.46,55.38,55.39,50900.0,39.5404,39.576,39.5189,39.5261,50900.0
2010-08-02 15:30:00,55.39,55.53,55.39,55.51,117900.0,39.5261,39.626,39.5261,39.6117,117900.0
2010-08-02 15:35:00,55.52,55.59,55.5,55.51,127200.0,39.6189,39.6688,39.6046,39.6117,127200.0
2010-08-02 15:40:00,55.51,55.61,55.49,55.59,139000.0,39.6117,39.6831,39.5974,39.6688,139000.0
2010-08-02 15:45:00,55.59,55.63,55.52,55.55,230500.0,39.6688,39.6973,39.6189,39.6403,230500.0
2010-08-02 15:50:00,55.55,55.56,55.45,55.53,171200.0,39.6403,39.6474,39.5689,39.626,171200.0
2010-08-02 15:55:00,55.54,55.62,55.52,55.6,308300.0,39.6331,39.6902,39.6189,39.6759,308300.0
2010-08-03 09:30:00,55.81,56.0,55.36,55.37,190700.0,39.8258,39.9614,39.5047,39.5118,190700.0
2010-08-03 09:35:00,55.36,55.75,55.36,55.69,93800.0,39.5047,39.783,39.5047,39.7402,93800.0
2010-08-03 09:40:00,55.7,55.74,55.5,55.65,84300.0,39.7473,39.7758,39.6046,39.7116,84300.0
2010-08-03 09:45:00,55.65,55.95,55.58,55.85,121300.0,39.7116,39.9257,39.6617,39.8543,121300.0
2010-08-03 09:50:00,55.84,56.15,55.78,56.05,246600.0,39.8472,40.0684,39.8044,39.9971,246600.0
2010-08-03 09:55:00,56.06,56.17,55.79,55.81,203800.0,40.0042,40.0827,39.8115,39.8258,203800.0
2010-08-03 10:00:00,55.81,55.99,55.69,55.86,170500.0,39.8258,39.9542,39.7402,39.8615,170500.0
2010-08-03 10:05:00,55.85,56.04,55.76,55.98,93400.0,39.8543,39.9899,39.7901,39.9471,93400.0
2010-08-03 10:10:00,55.96,55.97,55.69,55.72,101100.0,39.9328,39.94,39.7402,39.7616,101100.0
2010-08-03 10:15:00,55.72,55.84,55.61,55.8,90300.0,39.7616,39.8472,39.6831,39.8187,90300.0
2010-08-03 10:20:00,55.8,55.87,55.75,55.86,46000.0,39.8187,39.8686,39.783,39.8615,46000.0
2010-08-03 10:25:00,55.86,55.96,55.85,55.87,115100.0,39.8615,39.9328,39.8543,39.8686,115100.0
2010-08-03 10:30:00,55.86,55.89,55.75,55.76,54400.0,39.8615,39.8829,39.783,39.7901,54400.0
2010-08-03 10:35:00,55.76,55.78,55.62,55.78,100000.0,39.7901,39.8044,39.6902,39.8044,100000.0
2010-08-03 10:40:00,55.78,55.91,55.74,55.83,39400.0,39.8044,39.8972,39.7758,39.8401,39400.0
2010-08-03 10:45:00,55.83,55.98,55.81,55.85,65100.0,39.8401,39.9471,39.8258,39.8543,65100.0
2010-08-03 10:50:00,55.83,55.83,55.71,55.74,46900.0,39.8401,39.8401,39.7544,39.7758,46900.0
2010-08-03 10:55:00,55.73,55.88,55.73,55.82,100600.0,39.7687,39.8757,39.7687,39.8329,100600.0
2010-08-03 11:00:00,55.83,56.02,55.81,55.99,119300.0,39.8401,39.9757,39.8258,39.9542,119300.0
2010-08-03 11:05:00,55.99,56.01,55.93,55.94,28000.0,39.9542,39.9685,39.9114,39.9186,28000.0
2010-08-03 11:10:00,55.94,56.0,55.88,56.0,26300.0,39.9186,39.9614,39.8757,39.9614,26300.0
2010-08-03 11:15:00,55.99,56.02,55.97,55.97,101800.0,39.9542,39.9757,39.94,39.94,101800.0
2010-08-03 11:20:00,55.99,56.1,55.97,56.01,64300.0,39.9542,40.0327,39.94,39.9685,64300.0
2010-08-03 11:25:00,56.0,56.12,55.95,56.07,81000.0,39.9614,40.047,39.9257,40.0113,81000.0
2010-08-03 11:30:00,56.08,56.09,55.98,56.0,35000.0,40.0185,40.0256,39.9471,39.9614,35000.0
2010-08-03 11:35:00,55.99,56.06,55.99,56.04,49300.0,39.9542,40.0042,39.9542,39.9899,49300.0
2010-08-03 11:40:00,56.03,56.09,56.02,56.05,38300.0,39.9828,40.0256,39.9757,39.9971,38300.0
2010-08-03 11:45:00,56.07,56.08,55.97,56.08,57200.0,40.0113,40.0185,39.94,40.0185,57200.0
2010-08-03 11:50:00,56.08,56.13,56.06,56.1,40500.0,40.0185,40.0541,40.0042,40.0327,40500.0
2010-08-03 11:55:00,56.08,56.15,55.99,56.12,128300.0,40.0185,40.0684,39.9542,40.047,128300.0
2010-08-03 12:00:00,56.11,56.13,55.93,56.02,110500.0,40.0399,40.0541,39.9114,39.9757,110500.0
2010-08-03 12:05:00,56.01,56.04,55.99,56.02,18100.0,39.9685,39.9899,39.9542,39.9757,18100.0
2010-08-03 12:10:00,56.03,56.03,55.9,55.95,38000.0,39.9828,39.9828,39.89,39.9257,38000.0
2010-08-03 12:15:00,55.95,55.97,55.94,55.97,22400.0,39.9257,39.94,39.9186,39.94,22400.0
2010-08-03 12:20:00,55.97,56.01,55.96,56.0,14600.0,39.94,39.9685,39.9328,39.9614,14600.0
2010-08-03 12:25:00,56.0,56.0,55.84,55.86,39100.0,39.9614,39.9614,39.8472,39.8615,39100.0
2010-08-03 12:30:00,55.86,55.99,55.86,55.89,27100.0,39.8615,39.9542,39.8615,39.8829,27100.0
2010-08-03 12:35:00,55.89,55.97,55.85,55.87,47600.0,39.8829,39.94,39.8543,39.8686,47600.0
2010-08-03 12:40:00,55.88,55.95,55.88,55.95,18700.0,39.8757,39.9257,39.8757,39.9257,18700.0
2010-08-03 12:45:00,55.95,55.97,55.93,55.94,19200.0,39.9257,39.94,39.9114,39.9186,19200.0
2010-08-03 12:50:00,55.94,55.94,55.9,55.94,20700.0,39.9186,39.9186,39.89,39.9186,20700.0
2010-08-03 12:55:00,55.94,56.0,55.93,55.96,60300.0,39.9186,39.9614,39.9114,39.9328,60300.0
2010-08-03 13:00:00,55.97,55.98,55.83,55.91,72900.0,39.94,39.9471,39.8401,39.8972,72900.0
2010-08-03 13:05:00,55.9,55.95,55.84,55.84,29400.0,39.89,39.9257,39.8472,39.8472,29400.0
2010-08-03 13:10:00,55.84,55.99,55.83,55.98,27800.0,39.8472,39.9542,39.8401,39.9471,27800.0
2010-08-03 13:15:00,55.98,55.99,55.87,55.92,25900.0,39.9471,39.9542,39.8686,39.9043,25900.0
2010-08-03 13:20:00,55.92,55.95,55.84,55.85,25600.0,39.9043,39.9257,39.8472,39.8543,25600.0
2010-08-03 13:25:00,55.83,55.88,55.79,55.81,35100.0,39.8401,39.8757,39.8115,39.8258,35100.0
2010-08-03 13:30:00,55.81,55.94,55.8,55.92,56100.0,39.8258,39.9186,39.8187,39.9043,56100.0
2010-08-03 13:35:00,55.93,55.93,55.88,55.89,32200.0,39.9114,39.9114,39.8757,39.8829,32200.0
2010-08-03 13:40:00,55.9,55.91,55.85,55.87,16100.0,39.89,39.8972,39.8543,39.8686,16100.0
2010-08-03 13:45:00,55.87,55.9,55.83,55.85,37900.0,39.8686,39.89,39.8401,39.8543,37900.0
2010-08-03 13:50:00,55.86,55.86,55.78,55.81,20500.0,39.8615,39.8615,39.8044,39.8258,20500.0
2010-08-03 13:55:00,55.81,55.81,55.71,55.78,50700.0,39.8258,39.8258,39.7544,39.8044,50700.0
2010-08-03 14:00:00,55.78,55.8,55.76,55.8,61800.0,39.8044,39.8187,39.7901,39.8187,61800.0
2010-08-03 14:05:00,55.8,55.8,55.78,55.79,26800.0,39.8187,39.8187,39.8044,39.8115,26800.0
2010-08-03 14:10:00,55.78,55.85,55.78,55.81,41500.0,39.8044,39.8543,39.8044,39.8258,41500.0
2010-08-03 14:15:00,55.8,55.97,55.8,55.89,59500.0,39.8187,39.94,39.8187,39.8829,59500.0
2010-08-03 14:20:00,55.9,55.92,55.88,55.9,36100.0,39.89,39.9043,39.8757,39.89,36100.0
2010-08-03 14:25:00,55.91,55.94,55.88,55.9,23300.0,39.8972,39.9186,39.8757,39.89,23300.0
2010-08-03 14:30:00,55.91,55.92,55.88,55.88,34700.0,39.8972,39.9043,39.8757,39.8757,34700.0
2010-08-03 14:35:00,55.89,55.93,55.88,55.91,31700.0,39.8829,39.9114,39.8757,39.8972,31700.0
2010-08-03 14:40:00,55.91,55.92,55.83,55.84,40100.0,39.8972,39.9043,39.8401,39.8472,40100.0
2010-08-03 14:45:00,55.84,55.85,55.78,55.78,34600.0,39.8472,39.8543,39.8044,39.8044,34600.0
2010-08-03 14:50:00,55.78,55.79,55.75,55.77,37400.0,39.8044,39.8115,39.783,39.7973,37400.0
2010-08-03 14:55:00,55.78,55.78,55.75,55.76,34600.0,39.8044,39.8044,39.783,39.7901,34600.0
2010-08-03 15:00:00,55.77,55.78,55.7,55.71,43700.0,39.7973,39.8044,39.7473,39.7544,43700.0
2010-08-03 15:05:00,55.7,55.72,55.65,55.66,78100.0,39.7473,39.7616,39.7116,39.7188,78100.0
2010-08-03 15:10:00,55.67,55.7,55.64,55.67,103400.0,39.7259,39.7473,39.7045,39.7259,103400.0
2010-08-03 15:15:00,55.67,55.71,55.64,55.64,85300.0,39.7259,39.7544,39.7045,39.7045,85300.0
2010-08-03 15:20:00,55.64,55.67,55.59,55.61,66200.0,39.7045,39.7259,39.6688,39.6831,66200.0
2010-08-03 15:25:00,55.61,55.62,55.47,55.59,124300.0,39.6831,39.6902,39.5832,39.6688,124300.0
2010-08-03 15:30:00,55.6,55.67,55.59,55.67,137200.0,39.6759,39.7259,39.6688,39.7259,137200.0
2010-08-03 15:35:00,55.67,55.67,55.59,55.6,79700.0,39.7259,39.7259,39.6688,39.6759,79700.0
2010-08-03 15:40:00,55.61,55.61,55.41,55.42,214000.0,39.6831,39.6831,39.5404,39.5475,214000.0
2010-08-03 15:45:00,55.43,55.53,55.43,55.5,248300.0,39.5546,39.626,39.5546,39.6046,248300.0
2010-08-03 15:50:00,55.49,55.5,55.41,55.41,130500.0,39.5974,39.6046,39.5404,39.5404,130500.0
2010-08-03 15:55:00,55.42,55.48,55.41,55.45,270700.0,39.5475,39.5903,39.5404,39.5689,270700.0
2010-08-04 09:30:00,56.23,56.45,56.01,56.15,313600.0,40.1255,40.2825,39.9685,40.0684,313600.0
2010-08-04 09:35:00,56.16,56.3,56.01,56.22,160800.0,40.0756,40.1755,39.9685,40.1184,160800.0
2010-08-04 09:40:00,56.17,56.22,56.05,56.09,210600.0,40.0827,40.1184,39.9971,40.0256,210600.0
2010-08-04 09:45:00,56.09,56.21,56.04,56.19,145500.0,40.0256,40.1112,39.9899,40.097,145500.0
2010-08-04 09:50:00,56.2,56.3,56.18,56.19,95000.0,40.1041,40.1755,40.0898,40.097,95000.0
2010-08-04 09:55:00,56.19,56.35,56.13,56.35,149100.0,40.097,40.2111,40.0541,40.2111,149100.0
2010-08-04 10:00:00,56.34,56.39,56.16,56.2,203700.0,40.204,40.2397,40.0756,40.1041,203700.0
2010-08-04 10:05:00,56.2,56.26,55.92,56.17,156400.0,40.1041,40.1469,39.9043,40.0827,156400.0
2010-08-04 10:10:00,56.17,56.17,55.96,56.0,112700.0,40.0827,40.0827,39.9328,39.9614,112700.0
2010-08-04 10:15:00,56.0,56.05,55.95,55.98,189800.0,39.9614,39.9971,39.9257,39.9471,189800.0
2010-08-04 10:20:00,55.98,56.03,55.97,56.0,87100.0,39.9471,39.9828,39.94,39.9614,87100.0
2010-08-04 10:25:00,56.0,56.01,55.93,55.98,101400.0,39.9614,39.9685,39.9114,39.9471,101400.0
2010-08-04 10:30:00,55.98,56.03,55.96,55.98,95500.0,39.9471,39.9828,39.9328,39.9471,95500.0
2010-08-04 10:35:00,55.99,56.08,55.93,56.06,125500.0,39.9542,40.0185,39.9114,40.0042,125500.0
2010-08-04 10:40:00,56.07,56.14,56.03,56.06,95800.0,40.0113,40.0613,39.9828,40.0042,95800.0
2010-08-04 10:45:00,56.06,56.14,56.03,56.1,61300.0,40.0042,40.0613,39.9828,40.0327,61300.0
2010-08-04 10:50:00,56.09,56.19,56.07,56.13,86900.0,40.0256,40.097,40.0113,40.0541,86900.0
2010-08-04 10:55:00,56.13,56.14,56.02,56.07,68500.0,40.0541,40.0613,39.9757,40.0113,68500.0
2010-08-04 11:00:00,56.07,56.14,56.05,56.12,64900.0,40.0113,40.0613,39.9971,40.047,64900.0
2010-08-04 11:05:00,56.12,56.15,56.1,56.11,52600.0,40.047,40.0684,40.0327,40.0399,52600.0
2010-08-04 11:10:00,56.12,56.19,56.11,56.16,50700.0,40.047,40.097,40.0399,40.0756,50700.0
2010-08-04 11:15:00,56.15,56.31,56.15,56.28,171200.0,40.0684,40.1826,40.0684,40.1612,171200.0
2010-08-04 11:20:00,56.27,56.27,56.19,56.26,99800.0,40.154,40.154,40.097,40.1469,99800.0
2010-08-04 11:25:00,56.26,56.3,56.22,56.23,85000.0,40.1469,40.1755,40.1184,40.1255,85000.0
2010-08-04 11:30:00,56.24,56.26,56.21,56.25,77000.0,40.1326,40.1469,40.1112,40.1398,77000.0
2010-08-04 11:35:00,56.24,56.26,56.21,56.24,91500.0,40.1326,40.1469,40.1112,40.1326,91500.0
2010-08-04 11:40:00,56.24,56.36,56.22,56.3,131000.0,40.1326,40.2183,40.1184,40.1755,131000.0
2010-08-04 11:45:00,56.3,56.36,56.27,56.29,81600.0,40.1755,40.2183,40.154,40.1683,81600.0
2010-08-04 11:50:00,56.28,56.42,56.25,56.41,131500.0,40.1612,40.2611,40.1398,40.254,131500.0
2010-08-04 11:55:00,56.41,56.42,56.25,56.27,104600.0,40.254,40.2611,40.1398,40.154,104600.0
2010-08-04 12:00:00,56.28,56.36,56.24,56.31,81400.0,40.1612,40.2183,40.1326,40.1826,81400.0
2010-08-04 12:05:00,56.32,56.32,56.22,56.3,80400.0,40.1897,40.1897,40.1184,40.1755,80400.0
2010-08-04 12:10:00,56.31,56.32,56.29,56.29,26600.0,40.1826,40.1897,40.1683,40.1683,26600.0
2010-08-04 12:15:00,56.3,56.3,56.22,56.25,48700.0,40.1755,40.1755,40.1184,40.1398,48700.0
2010-08-04 12:20:00,56.23,56.27,56.22,56.27,59600.0,40.1255,40.154,40.1184,40.154,59600.0
2010-08-04 12:25:00,56.26,56.31,56.25,56.25,28500.0,40.1469,40.1826,40.1398,40.1398,28500.0
2010-08-04 12:30:00,56.26,56.26,56.2,56.23,44000.0,40.1469,40.1469,40.1041,40.1255,44000.0
2010-08-04 12:35:00,56.24,56.27,56.23,56.25,46900.0,40.1326,40.154,40.1255,40.1398,46900.0
2010-08-04 12:40:00,56.24,56.32,56.23,56.32,41500.0,40.1326,40.1897,40.1255,40.1897,41500.0
2010-08-04 12:45:00,56.31,56.38,56.24,56.25,103500.0,40.1826,40.2325,40.1326,40.1398,103500.0
2010-08-04 12:50:00,56.25,56.26,56.14,56.18,51400.0,40.1398,40.1469,40.0613,40.0898,51400.0
2010-08-04 12:55:00,56.18,56.19,56.04,56.06,42700.0,40.0898,40.097,39.9899,40.0042,42700.0
2010-08-04 13:00:00,56.06,56.21,56.06,56.16,47500.0,40.0042,40.1112,40.0042,40.0756,47500.0
2010-08-04 13:05:00,56.16,56.22,56.16,56.19,75400.0,40.0756,40.1184,40.0756,40.097,75400.0
2010-08-04 13:10:00,56.19,56.19,55.93,55.95,115400.0,40.097,40.097,39.9114,39.9257,115400.0
2010-08-04 13:15:00,55.95,56.05,55.95,56.01,55500.0,39.9257,39.9971,39.9257,39.9685,55500.0
2010-08-04 13:20:00,56.02,56.15,56.01,56.09,49200.0,39.9757,40.0684,39.9685,40.0256,49200.0
2010-08-04 13:25:00,56.09,56.17,56.07,56.07,50800.0,40.0256,40.0827,40.0113,40.0113,50800.0
2010-08-04 13:30:00,56.08,56.14,56.05,56.14,37100.0,40.0185,40.0613,39.9971,40.0613,37100.0
2010-08-04 13:35:00,56.15,56.33,56.14,56.33,71500.0,40.0684,40.1969,40.0613,40.1969,71500.0
2010-08-04 13:40:00,56.33,56.39,56.29,56.39,72000.0,40.1969,40.2397,40.1683,40.2397,72000.0
2010-08-04 13:45:00,56.39,56.39,56.24,56.26,69600.0,40.2397,40.2397,40.1326,40.1469,69600.0
2010-08-04 13:50:00,56.27,56.31,56.25,56.26,24600.0,40.154,40.1826,40.1398,40.1469,24600.0
2010-08-04 13:55:00,56.25,56.29,56.23,56.24,41000.0,40.1398,40.1683,40.1255,40.1326,41000.0
2010-08-04 14:00:00,56.24,56.25,56.16,56.22,43500.0,40.1326,40.1398,40.0756,40.1184,43500.0
2010-08-04 14:05:00,56.22,56.25,56.19,56.25,15400.0,40.1184,40.1398,40.097,40.1398,15400.0
2010-08-04 14:10:00,56.25,56.31,56.23,56.27,30000.0,40.1398,40.1826,40.1255,40.154,30000.0
2010-08-04 14:15:00,56.28,56.3,56.25,56.28,23100.0,40.1612,40.1755,40.1398,40.1612,23100.0
2010-08-04 14:20:00,56.28,56.31,56.26,56.3,20400.0,40.1612,40.1826,40.1469,40.1755,20400.0
2010-08-04 14:25:00,56.3,56.32,56.26,56.3,30500.0,40.1755,40.1897,40.1469,40.1755,30500.0
2010-08-04 14:30:00,56.3,56.33,56.24,56.25,28800.0,40.1755,40.1969,40.1326,40.1398,28800.0
2010-08-04 14:35:00,56.24,56.26,56.21,56.22,30600.0,40.1326,40.1469,40.1112,40.1184,30600.0
2010-08-04 14:40:00,56.22,56.29,56.22,56.29,24800.0,40.1184,40.1683,40.1184,40.1683,24800.0
2010-08-04 14:45:00,56.29,56.37,56.27,56.37,41200.0,40.1683,40.2254,40.154,40.2254,41200.0
2010-08-04 14:50:00,56.37,56.39,56.33,56.36,35400.0,40.2254,40.2397,40.1969,40.2183,35400.0
2010-08-04 14:55:00,56.36,56.37,56.34,56.35,36300.0,40.2183,40.2254,40.204,40.2111,36300.0
2010-08-04 15:00:00,56.36,56.39,56.32,56.38,36800.0,40.2183,40.2397,40.1897,40.2325,36800.0
2010-08-04 15:05:00,56.38,56.43,56.36,56.39,50500.0,40.2325,40.2682,40.2183,40.2397,50500.0
2010-08-04 15:10:00,56.39,56.4,56.35,56.4,61000.0,40.2397,40.2468,40.2111,40.2468,61000.0
2010-08-04 15:15:00,56.4,56.48,56.37,56.42,109700.0,40.2468,40.3039,40.2254,40.2611,109700.0
2010-08-04 15:20:00,56.43,56.46,56.41,56.41,61900.0,40.2682,40.2896,40.254,40.254,61900.0
2010-08-04 15:25:00,56.42,56.45,56.36,56.37,60900.0,40.2611,40.2825,40.2183,40.2254,60900.0
2010-08-04 15:30:00,56.38,56.43,56.37,56.39,62700.0,40.2325,40.2682,40.2254,40.2397,62700.0
2010-08-04 15:35:00,56.4,56.4,56.28,56.28,77600.0,40.2468,40.2468,40.1612,40.1612,77600.0
2010-08-04 15:40:00,56.28,56.36,56.27,56.35,111300.0,40.1612,40.2183,40.154,40.2111,111300.0
2010-08-04 15:45:00,56.36,56.39,56.32,56.33,115900.0,40.2183,40.2397,40.1897,40.1969,115900.0
2010-08-04 15:50:00,56.34,56.35,56.16,56.18,229200.0,40.204,40.2111,40.0756,40.0898,229200.0
2010-08-04 15:55:00,56.18,56.25,56.17,56.24,377600.0,40.0898,40.1398,40.0827,40.1326,377600.0
2010-08-05 09:30:00,56.3,56.31,55.81,55.97,107600.0,40.1755,40.1826,39.8258,39.94,107600.0
2010-08-05 09:35:00,56.0,56.1,55.83,56.05,52500.0,39.9614,40.0327,39.8401,39.9971,52500.0
2010-08-05 09:40:00,56.07,56.21,55.98,55.98,60300.0,40.0113,40.1112,39.9471,39.9471,60300.0
2010-08-05 09:45:00,55.99,56.03,55.9,55.92,52300.0,39.9542,39.9828,39.89,39.9043,52300.0
2010-08-05 09:50:00,55.9,55.94,55.81,55.82,55500.0,39.89,39.9186,39.8258,39.8329,55500.0
2010-08-05 09:55:00,55.81,55.94,55.8,55.93,113800.0,39.8258,39.9186,39.8187,39.9114,113800.0
2010-08-05 10:00:00,55.92,55.94,55.81,55.94,65200.0,39.9043,39.9186,39.8258,39.9186,65200.0
2010-08-05 10:05:00,55.94,56.03,55.91,55.97,70600.0,39.9186,39.9828,39.8972,39.94,70600.0
2010-08-05 10:10:00,55.97,56.01,55.85,55.85,69300.0,39.94,39.9685,39.8543,39.8543,69300.0
2010-08-05 10:15:00,55.86,55.92,55.8,55.84,42500.0,39.8615,39.9043,39.8187,39.8472,42500.0
2010-08-05 10:20:00,55.84,56.08,55.84,56.06,70200.0,39.8472,40.0185,39.8472,40.0042,70200.0
2010-08-05 10:25:00,56.06,56.17,55.9,56.16,75500.0,40.0042,40.0827,39.89,40.0756,75500.0
2010-08-05 10:30:00,56.16,56.36,56.14,56.29,93400.0,40.0756,40.2183,40.0613,40.1683,93400.0
2010-08-05 10:35:00,56.29,56.29,56.19,56.29,70200.0,40.1683,40.1683,40.097,40.1683,70200.0
2010-08-05 10:40:00,56.29,56.31,56.08,56.1,85200.0,40.1683,40.1826,40.0185,40.0327,85200.0
2010-08-05 10:45:00,56.1,56.17,56.08,56.15,55300.0,40.0327,40.0827,40.0185,40.0684,55300.0
2010-08-05 10:50:00,56.14,56.15,56.05,56.08,26600.0,40.0613,40.0684,39.9971,40.0185,26600.0
2010-08-05 10:55:00,56.09,56.09,55.97,56.06,52700.0,40.0256,40.0256,39.94,40.0042,52700.0
2010-08-05 11:00:00,56.06,56.12,56.03,56.08,34800.0,40.0042,40.047,39.9828,40.0185,34800.0
2010-08-05 11:05:00,56.07,56.15,55.97,56.14,47300.0,40.0113,40.0684,39.94,40.0613,47300.0
2010-08-05 11:10:00,56.13,56.19,56.09,56.18,57300.0,40.0541,40.097,40.0256,40.0898,57300.0
2010-08-05 11:15:00,56.18,56.27,56.18,56.25,46300.0,40.0898,40.154,40.0898,40.1398,46300.0
2010-08-05 11:20:00,56.25,56.35,56.25,56.29,48800.0,40.1398,40.2111,40.1398,40.1683,48800.0
2010-08-05 11:25:00,56.3,56.3,56.2,56.27,28900.0,40.1755,40.1755,40.1041,40.154,28900.0
2010-08-05 11:30:00,56.27,56.34,56.23,56.31,63000.0,40.154,40.204,40.1255,40.1826,63000.0
2010-08-05 11:35:00,56.29,56.3,56.26,56.27,25200.0,40.1683,40.1755,40.1469,40.154,25200.0
2010-08-05 11:40:00,56.29,56.39,56.26,56.36,76200.0,40.1683,40.2397,40.1469,40.2183,76200.0
2010-08-05 11:45:00,56.36,56.38,56.29,56.36,54700.0,40.2183,40.2325,40.1683,40.2183,54700.0
2010-08-05 11:50:00,56.36,56.45,56.32,56.45,48200.0,40.2183,40.2825,40.1897,40.2825,48200.0
2010-08-05 11:55:00,56.44,56.45,56.34,56.4,34200.0,40.2754,40.2825,40.204,40.2468,34200.0
2010-08-05 12:00:00,56.4,56.5,56.37,56.47,33600.0,40.2468,40.3182,40.2254,40.2968,33600.0
2010-08-05 12:05:00,56.47,56.48,56.41,56.42,20500.0,40.2968,40.3039,40.254,40.2611,20500.0
2010-08-05 12:10:00,56.42,56.49,56.4,56.49,48700.0,40.2611,40.311,40.2468,40.311,48700.0
2010-08-05 12:15:00,56.48,56.55,56.44,56.46,104000.0,40.3039,40.3539,40.2754,40.2896,104000.0
2010-08-05 12:20:00,56.46,56.51,56.45,56.47,21800.0,40.2896,40.3253,40.2825,40.2968,21800.0
2010-08-05 12:25:00,56.49,56.58,56.44,56.56,49600.0,40.311,40.3753,40.2754,40.361,49600.0
2010-08-05 12:30:00,56.57,56.58,56.43,56.45,96600.0,40.3681,40.3753,40.2682,40.2825,96600.0
2010-08-05 12:35:00,56.44,56.49,56.33,56.35,85700.0,40.2754,40.311,40.1969,40.2111,85700.0
2010-08-05 12:40:00,56.35,56.35,56.31,56.34,39700.0,40.2111,40.2111,40.1826,40.204,39700.0
2010-08-05 12:45:00,56.35,56.41,56.31,56.32,81200.0,40.2111,40.254,40.1826,40.1897,81200.0
2010-08-05 12:50:00,56.32,56.46,56.28,56.45,61900.0,40.1897,40.2896,40.1612,40.2825,61900.0
2010-08-05 12:55:00,56.44,56.45,56.37,56.42,66000.0,40.2754,40.2825,40.2254,40.2611,66000.0
2010-08-05 13:00:00,56.41,56.41,56.3,56.32,57600.0,40.254,40.254,40.1755,40.1897,57600.0
2010-08-05 13:05:00,56.33,56.35,56.29,56.3,51900.0,40.1969,40.2111,40.1683,40.1755,51900.0
2010-08-05 13:10:00,56.29,56.33,56.28,56.29,58300.0,40.1683,40.1969,40.1612,40.1683,58300.0
2010-08-05 13:15:00,56.3,56.31,56.23,56.27,49000.0,40.1755,40.1826,40.1255,40.154,49000.0
2010-08-05 13:20:00,56.27,56.35,56.26,56.35,48700.0,40.154,40.2111,40.1469,40.2111,48700.0
2010-08-05 13:25:00,56.35,56.52,56.35,56.48,36000.0,40.2111,40.3324,40.2111,40.3039,36000.0
2010-08-05 13:30:00,56.48,56.52,56.45,56.5,47100.0,40.3039,40.3324,40.2825,40.3182,47100.0
2010-08-05 13:35:00,56.5,56.65,56.5,56.57,123700.0,40.3182,40.4252,40.3182,40.3681,123700.0
2010-08-05 13:40:00,56.58,56.66,56.57,56.66,35600.0,40.3753,40.4324,40.3681,40.4324,35600.0
2010-08-05 13:45:00,56.65,56.7,56.65,56.68,43000.0,40.4252,40.4609,40.4252,40.4466,43000.0
2010-08-05 13:50:00,56.68,56.7,56.67,56.7,41900.0,40.4466,40.4609,40.4395,40.4609,41900.0
2010-08-05 13:55:00,56.69,56.74,56.64,56.7,60100.0,40.4538,40.4894,40.4181,40.4609,60100.0
2010-08-05 14:00:00,56.71,56.72,56.58,56.6,44400.0,40.468,40.4752,40.3753,40.3895,44400.0
2010-08-05 14:05:00,56.61,56.63,56.59,56.59,22100.0,40.3967,40.4109,40.3824,40.3824,22100.0
2010-08-05 14:10:00,56.59,56.6,56.55,56.56,24800.0,40.3824,40.3895,40.3539,40.361,24800.0
2010-08-05 14:15:00,56.55,56.57,56.5,56.52,54800.0,40.3539,40.3681,40.3182,40.3324,54800.0
2010-08-05 14:20:00,56.52,56.6,56.51,56.52,44000.0,40.3324,40.3895,40.3253,40.3324,44000.0
2010-08-05 14:25:00,56.52,56.59,56.51,56.55,23000.0,40.3324,40.3824,40.3253,40.3539,23000.0
2010-08-05 14:30:00,56.54,56.55,56.45,56.5,49800.0,40.3467,40.3539,40.2825,40.3182,49800.0
2010-08-05 14:35:00,56.5,56.58,56.49,56.52,37800.0,40.3182,40.3753,40.311,40.3324,37800.0
2010-08-05 14:40:00,56.52,56.53,56.48,56.5,35300.0,40.3324,40.3396,40.3039,40.3182,35300.0
2010-08-05 14:45:00,56.49,56.56,56.49,56.55,55200.0,40.311,40.361,40.311,40.3539,55200.0
2010-08-05 14:50:00,56.55,56.56,56.45,56.46,80100.0,40.3539,40.361,40.2825,40.2896,80100.0
2010-08-05 14:55:00,56.47,56.48,56.43,56.46,76400.0,40.2968,40.3039,40.2682,40.2896,76400.0
2010-08-05 15:00:00,56.45,56.54,56.44,56.52,61600.0,40.2825,40.3467,40.2754,40.3324,61600.0
2010-08-05 15:05:00,56.51,56.57,56.5,56.54,30000.0,40.3253,40.3681,40.3182,40.3467,30000.0
2010-08-05 15:10:00,56.54,56.58,56.54,56.57,32100.0,40.3467,40.3753,40.3467,40.3681,32100.0
2010-08-05 15:15:00,56.57,56.58,56.53,56.55,46000.0,40.3681,40.3753,40.3396,40.3539,46000.0
2010-08-05 15:20:00,56.55,56.55,56.45,56.46,44700.0,40.3539,40.3539,40.2825,40.2896,44700.0
2010-08-05 15:25:00,56.46,56.5,56.44,56.5,39000.0,40.2896,40.3182,40.2754,40.3182,39000.0
2010-08-05 15:30:00,56.5,56.56,56.49,56.55,59600.0,40.3182,40.361,40.311,40.3539,59600.0
2010-08-05 15:35:00,56.56,56.65,56.56,56.63,94700.0,40.361,40.4252,40.361,40.4109,94700.0
2010-08-05 15:40:00,56.63,56.71,56.6,56.7,113800.0,40.4109,40.468,40.3895,40.4609,113800.0
2010-08-05 15:45:00,56.7,56.7,56.66,56.7,127500.0,40.4609,40.4609,40.4324,40.4609,127500.0
2010-08-05 15:50:00,56.7,56.74,56.68,56.74,159400.0,40.4609,40.4894,40.4466,40.4894,159400.0
2010-08-05 15:55:00,56.74,56.74,56.7,56.72,247200.0,40.4894,40.4894,40.4609,40.4752,247200.0
2010-08-06 09:30:00,57.38,57.38,56.94,57.28,175700.0,40.9461,40.9461,40.6322,40.8748,175700.0
2010-08-06 09:35:00,57.28,57.46,57.25,57.42,217400.0,40.8748,41.0032,40.8534,40.9747,217400.0
2010-08-06 09:40:00,57.38,57.62,57.32,57.38,140800.0,40.9461,41.1174,40.9033,40.9461,140800.0
2010-08-06 09:45:00,57.39,57.54,57.25,57.43,228500.0,40.9533,41.0603,40.8534,40.9818,228500.0
2010-08-06 09:50:00,57.42,57.51,57.32,57.51,226300.0,40.9747,41.0389,40.9033,41.0389,226300.0
2010-08-06 09:55:00,57.51,57.62,57.51,57.56,188000.0,41.0389,41.1174,41.0389,41.0746,188000.0
2010-08-06 10:00:00,57.55,57.6,57.48,57.55,169000.0,41.0675,41.1031,41.0175,41.0675,169000.0
2010-08-06 10:05:00,57.55,57.75,57.54,57.75,209400.0,41.0675,41.2102,41.0603,41.2102,209400.0
2010-08-06 10:10:00,57.75,57.84,57.7,57.83,112900.0,41.2102,41.2744,41.1745,41.2673,112900.0
2010-08-06 10:15:00,57.84,58.0,57.84,57.89,149300.0,41.2744,41.3886,41.2744,41.3101,149300.0
2010-08-06 10:20:00,57.9,57.94,57.8,57.86,140400.0,41.3172,41.3458,41.2459,41.2887,140400.0
2010-08-06 10:25:00,57.86,57.87,57.77,57.85,83400.0,41.2887,41.2958,41.2244,41.2815,83400.0
2010-08-06 10:30:00,57.84,57.87,57.65,57.65,64600.0,41.2744,41.2958,41.1388,41.1388,64600.0
2010-08-06 10:35:00,57.65,57.66,57.51,57.54,71100.0,41.1388,41.1459,41.0389,41.0603,71100.0
2010-08-06 10:40:00,57.54,57.54,57.33,57.44,158400.0,41.0603,41.0603,40.9105,40.989,158400.0
2010-08-06 10:45:00,57.44,57.44,57.2,57.31,114800.0,40.989,40.989,40.8177,40.8962,114800.0
2010-08-06 10:50:00,57.32,57.35,57.23,57.29,115300.0,40.9033,40.9247,40.8391,40.8819,115300.0
2010-08-06 10:55:00,57.28,57.4,57.19,57.23,77800.0,40.8748,40.9604,40.8106,40.8391,77800.0
2010-08-06 11:00:00,57.24,57.24,57.09,57.15,105000.0,40.8462,40.8462,40.7392,40.782,105000.0
2010-08-06 11:05:00,57.14,57.16,56.99,57.11,110400.0,40.7749,40.7891,40.6678,40.7535,110400.0
2010-08-06 11:10:00,57.1,57.21,57.05,57.17,126300.0,40.7463,40.8248,40.7107,40.7963,126300.0
2010-08-06 11:15:00,57.17,57.35,57.16,57.26,63000.0,40.7963,40.9247,40.7891,40.8605,63000.0
2010-08-06 11:20:00,57.26,57.45,57.25,57.43,56300.0,40.8605,40.9961,40.8534,40.9818,56300.0
2010-08-06 11:25:00,57.41,57.49,57.33,57.37,69600.0,40.9675,41.0246,40.9105,40.939,69600.0
2010-08-06 11:30:00,57.36,57.36,57.23,57.26,56800.0,40.9319,40.9319,40.8391,40.8605,56800.0
2010-08-06 11:35:00,57.27,57.44,57.26,57.44,48800.0,40.8676,40.989,40.8605,40.989,48800.0
2010-08-06 11:40:00,57.43,57.44,57.34,57.34,64300.0,40.9818,40.989,40.9176,40.9176,64300.0
2010-08-06 11:45:00,57.34,57.35,57.26,57.28,22000.0,40.9176,40.9247,40.8605,40.8748,22000.0
2010-08-06 11:50:00,57.29,57.4,57.29,57.4,32300.0,40.8819,40.9604,40.8819,40.9604,32300.0
2010-08-06 11:55:00,57.4,57.41,57.29,57.32,32200.0,40.9604,40.9675,40.8819,40.9033,32200.0
2010-08-06 12:00:00,57.33,57.35,57.25,57.29,22400.0,40.9105,40.9247,40.8534,40.8819,22400.0
2010-08-06 12:05:00,57.3,57.35,57.24,57.27,26700.0,40.8891,40.9247,40.8462,40.8676,26700.0
2010-08-06 12:10:00,57.26,57.28,57.22,57.28,23300.0,40.8605,40.8748,40.832,40.8748,23300.0
2010-08-06 12:15:00,57.28,57.28,57.24,57.27,24900.0,40.8748,40.8748,40.8462,40.8676,24900.0
2010-08-06 12:20:00,57.26,57.31,57.25,57.3,27500.0,40.8605,40.8962,40.8534,40.8891,27500.0
2010-08-06 12:25:00,57.29,57.32,57.25,57.32,21900.0,40.8819,40.9033,40.8534,40.9033,21900.0
2010-08-06 12:30:00,57.33,57.33,57.3,57.33,22000.0,40.9105,40.9105,40.8891,40.9105,22000.0
2010-08-06 12:35:00,57.34,57.4,57.32,57.39,24500.0,40.9176,40.9604,40.9033,40.9533,24500.0
2010-08-06 12:40:00,57.4,57.47,57.3,57.31,45700.0,40.9604,41.0104,40.8891,40.8962,45700.0
2010-08-06 12:45:00,57.3,57.31,57.2,57.22,29500.0,40.8891,40.8962,40.8177,40.832,29500.0
2010-08-06 12:50:00,57.24,57.32,57.22,57.31,47700.0,40.8462,40.9033,40.832,40.8962,47700.0
2010-08-06 12:55:00,57.3,57.38,57.28,57.37,49100.0,40.8891,40.9461,40.8748,40.939,49100.0
2010-08-06 13:00:00,57.37,57.42,57.3,57.32,57700.0,40.939,40.9747,40.8891,40.9033,57700.0
2010-08-06 13:05:00,57.31,57.31,57.23,57.23,13100.0,40.8962,40.8962,40.8391,40.8391,13100.0
2010-08-06 13:10:00,57.22,57.23,57.13,57.14,26100.0,40.832,40.8391,40.7677,40.7749,26100.0
2010-08-06 13:15:00,57.13,57.23,57.13,57.22,22500.0,40.7677,40.8391,40.7677,40.832,22500.0
2010-08-06 13:20:00,57.22,57.33,57.22,57.32,28400.0,40.832,40.9105,40.832,40.9033,28400.0
2010-08-06 13:25:00,57.33,57.33,57.13,57.15,35500.0,40.9105,40.9105,40.7677,40.782,35500.0
2010-08-06 13:30:00,57.15,57.21,57.11,57.17,26500.0,40.782,40.8248,40.7535,40.7963,26500.0
2010-08-06 13:35:00,57.17,57.21,57.09,57.09,29000.0,40.7963,40.8248,40.7392,40.7392,29000.0
2010-08-06 13:40:00,57.1,57.16,57.09,57.11,58900.0,40.7463,40.7891,40.7392,40.7535,58900.0
2010-08-06 13:45:00,57.12,57.14,57.08,57.08,20900.0,40.7606,40.7749,40.7321,40.7321,20900.0
2010-08-06 13:50:00,57.09,57.11,57.06,57.07,18600.0,40.7392,40.7535,40.7178,40.7249,18600.0
2010-08-06 13:55:00,57.06,57.1,57.05,57.08,15100.0,40.7178,40.7463,40.7107,40.7321,15100.0
2010-08-06 14:00:00,57.09,57.09,57.01,57.05,32400.0,40.7392,40.7392,40.6821,40.7107,32400.0
2010-08-06 14:05:00,57.06,57.08,57.02,57.06,15700.0,40.7178,40.7321,40.6892,40.7178,15700.0
2010-08-06 14:10:00,57.07,57.13,57.06,57.13,23700.0,40.7249,40.7677,40.7178,40.7677,23700.0
2010-08-06 14:15:00,57.13,57.13,57.05,57.09,28400.0,40.7677,40.7677,40.7107,40.7392,28400.0
2010-08-06 14:20:00,57.09,57.11,57.07,57.08,16700.0,40.7392,40.7535,40.7249,40.7321,16700.0
2010-08-06 14:25:00,57.09,57.12,57.08,57.12,23900.0,40.7392,40.7606,40.7321,40.7606,23900.0
2010-08-06 14:30:00,57.12,57.22,57.12,57.21,32800.0,40.7606,40.832,40.7606,40.8248,32800.0
2010-08-06 14:35:00,57.2,57.26,57.17,57.25,23800.0,40.8177,40.8605,40.7963,40.8534,23800.0
2010-08-06 14:40:00,57.24,57.26,57.19,57.21,25000.0,40.8462,40.8605,40.8106,40.8248,25000.0
2010-08-06 14:45:00,57.2,57.29,57.16,57.22,35100.0,40.8177,40.8819,40.7891,40.832,35100.0
2010-08-06 14:50:00,57.22,57.31,57.19,57.21,86400.0,40.832,40.8962,40.8106,40.8248,86400.0
2010-08-06 14:55:00,57.21,57.25,57.08,57.1,71600.0,40.8248,40.8534,40.7321,40.7463,71600.0
2010-08-06 15:00:00,57.11,57.17,57.0,57.02,64800.0,40.7535,40.7963,40.675,40.6892,64800.0
2010-08-06 15:05:00,57.01,57.09,57.01,57.04,23500.0,40.6821,40.7392,40.6821,40.7035,23500.0
2010-08-06 15:10:00,57.05,57.09,56.97,56.97,54900.0,40.7107,40.7392,40.6536,40.6536,54900.0
2010-08-06 15:15:00,56.97,57.07,56.94,57.07,51700.0,40.6536,40.7249,40.6322,40.7249,51700.0
2010-08-06 15:20:00,57.07,57.12,57.03,57.05,29900.0,40.7249,40.7606,40.6964,40.7107,29900.0
2010-08-06 15:25:00,57.06,57.12,57.04,57.04,47800.0,40.7178,40.7606,40.7035,40.7035,47800.0
2010-08-06 15:30:00,57.05,57.07,56.97,57.04,59900.0,40.7107,40.7249,40.6536,40.7035,59900.0
2010-08-06 15:35:00,57.04,57.08,57.02,57.08,86800.0,40.7035,40.7321,40.6892,40.7321,86800.0
2010-08-06 15:40:00,57.07,57.08,57.05,57.07,86900.0,40.7249,40.7321,40.7107,40.7249,86900.0
2010-08-06 15:45:00,57.07,57.11,57.02,57.09,96300.0,40.7249,40.7535,40.6892,40.7392,96300.0
2010-08-06 15:50:00,57.1,57.11,56.98,57.01,104900.0,40.7463,40.7535,40.6607,40.6821,104900.0
2010-08-06 15:55:00,57.02,57.06,56.99,57.06,345800.0,40.6892,40.7178,40.6678,40.7178,345800.0
2010-08-09 09:30:00,56.98,57.0,56.41,56.48,171100.0,40.6607,40.675,40.254,40.3039,171100.0
2010-08-09 09:35:00,56.5,56.95,56.5,56.8,76500.0,40.3182,40.6393,40.3182,40.5323,76500.0
2010-08-09 09:40:00,56.8,56.8,56.48,56.52,81500.0,40.5323,40.5323,40.3039,40.3324,81500.0
2010-08-09 09:45:00,56.51,56.52,56.22,56.46,162600.0,40.3253,40.3324,40.1184,40.2896,162600.0
2010-08-09 09:50:00,56.45,56.59,56.38,56.57,63400.0,40.2825,40.3824,40.2325,40.3681,63400.0
2010-08-09 09:55:00,56.58,56.65,56.52,56.62,71400.0,40.3753,40.4252,40.3324,40.4038,71400.0
2010-08-09 10:00:00,56.61,56.77,56.61,56.76,71600.0,40.3967,40.5108,40.3967,40.5037,71600.0
2010-08-09 10:05:00,56.75,56.84,56.73,56.79,65400.0,40.4966,40.5608,40.4823,40.5251,65400.0
2010-08-09 10:10:00,56.8,56.89,56.62,56.63,145200.0,40.5323,40.5965,40.4038,40.4109,145200.0
2010-08-09 10:15:00,56.64,56.71,56.64,56.66,58400.0,40.4181,40.468,40.4181,40.4324,58400.0
2010-08-09 10:20:00,56.63,56.7,56.52,56.61,61400.0,40.4109,40.4609,40.3324,40.3967,61400.0
2010-08-09 10:25:00,56.59,56.59,56.47,56.58,68700.0,40.3824,40.3824,40.2968,40.3753,68700.0
2010-08-09 10:30:00,56.58,56.63,56.49,56.53,54000.0,40.3753,40.4109,40.311,40.3396,54000.0
2010-08-09 10:35:00,56.54,56.67,56.54,56.6,37700.0,40.3467,40.4395,40.3467,40.3895,37700.0
2010-08-09 10:40:00,56.62,56.7,56.62,56.68,43500.0,40.4038,40.4609,40.4038,40.4466,43500.0
2010-08-09 10:45:00,56.66,56.72,56.59,56.71,44000.0,40.4324,40.4752,40.3824,40.468,44000.0
2010-08-09 10:50:00,56.7,56.71,56.66,56.7,27600.0,40.4609,40.468,40.4324,40.4609,27600.0
2010-08-09 10:55:00,56.7,56.74,56.64,56.64,45200.0,40.4609,40.4894,40.4181,40.4181,45200.0
2010-08-09 11:00:00,56.64,56.7,56.58,56.7,33000.0,40.4181,40.4609,40.3753,40.4609,33000.0
2010-08-09 11:05:00,56.7,56.75,56.68,56.74,55200.0,40.4609,40.4966,40.4466,40.4894,55200.0
2010-08-09 11:10:00,56.74,56.84,56.74,56.82,52200.0,40.4894,40.5608,40.4894,40.5465,52200.0
2010-08-09 11:15:00,56.83,56.87,56.77,56.87,29600.0,40.5537,40.5822,40.5108,40.5822,29600.0
2010-08-09 11:20:00,56.87,56.98,56.86,56.96,56100.0,40.5822,40.6607,40.5751,40.6464,56100.0
2010-08-09 11:25:00,56.96,56.99,56.85,56.91,32300.0,40.6464,40.6678,40.5679,40.6108,32300.0
2010-08-09 11:30:00,56.92,57.01,56.91,57.01,84900.0,40.6179,40.6821,40.6108,40.6821,84900.0
2010-08-09 11:35:00,57.02,57.04,56.93,57.0,29000.0,40.6892,40.7035,40.625,40.675,29000.0
2010-08-09 11:40:00,57.01,57.03,56.96,57.03,18800.0,40.6821,40.6964,40.6464,40.6964,18800.0
2010-08-09 11:45:00,57.04,57.07,57.03,57.03,25600.0,40.7035,40.7249,40.6964,40.6964,25600.0
2010-08-09 11:50:00,57.03,57.06,56.98,56.98,20800.0,40.6964,40.7178,40.6607,40.6607,20800.0
2010-08-09 11:55:00,56.98,57.05,56.96,57.05,25100.0,40.6607,40.7107,40.6464,40.7107,25100.0
2010-08-09 12:00:00,57.05,57.05,57.02,57.03,12800.0,40.7107,40.7107,40.6892,40.6964,12800.0
2010-08-09 12:05:00,57.04,57.14,57.02,57.09,28500.0,40.7035,40.7749,40.6892,40.7392,28500.0
2010-08-09 12:10:00,57.08,57.09,57.03,57.03,21000.0,40.7321,40.7392,40.6964,40.6964,21000.0
2010-08-09 12:15:00,57.03,57.05,57.03,57.04,64200.0,40.6964,40.7107,40.6964,40.7035,64200.0
2010-08-09 12:20:00,57.05,57.08,57.02,57.02,45300.0,40.7107,40.7321,40.6892,40.6892,45300.0
2010-08-09 12:25:00,57.01,57.05,56.96,57.03,38400.0,40.6821,40.7107,40.6464,40.6964,38400.0
2010-08-09 12:30:00,57.02,57.1,57.01,57.08,29900.0,40.6892,40.7463,40.6821,40.7321,29900.0
2010-08-09 12:35:00,57.09,57.09,57.02,57.04,20200.0,40.7392,40.7392,40.6892,40.7035,20200.0
2010-08-09 12:40:00,57.04,57.05,56.97,57.01,67000.0,40.7035,40.7107,40.6536,40.6821,67000.0
2010-08-09 12:45:00,57.02,57.05,56.98,56.99,13300.0,40.6892,40.7107,40.6607,40.6678,13300.0
2010-08-09 12:50:00,56.99,57.01,56.98,56.99,12600.0,40.6678,40.6821,40.6607,40.6678,12600.0
2010-08-09 12:55:00,56.99,57.07,56.99,57.04,18700.0,40.6678,40.7249,40.6678,40.7035,18700.0
2010-08-09 13:00:00,57.04,57.05,57.01,57.01,13700.0,40.7035,40.7107,40.6821,40.6821,13700.0
2010-08-09 13:05:00,57.02,57.1,57.01,57.1,40300.0,40.6892,40.7463,40.6821,40.7463,40300.0
2010-08-09 13:10:00,57.1,57.22,57.1,57.2,48500.0,40.7463,40.832,40.7463,40.8177,48500.0
2010-08-09 13:15:00,57.2,57.22,57.17,57.2,14500.0,40.8177,40.832,40.7963,40.8177,14500.0
2010-08-09 13:20:00,57.19,57.19,57.12,57.15,14600.0,40.8106,40.8106,40.7606,40.782,14600.0
2010-08-09 13:25:00,57.15,57.23,57.12,57.19,86000.0,40.782,40.8391,40.7606,40.8106,86000.0
2010-08-09 13:30:00,57.2,57.2,57.11,57.12,23300.0,40.8177,40.8177,40.7535,40.7606,23300.0
2010-08-09 13:35:00,57.12,57.14,57.07,57.08,11200.0,40.7606,40.7749,40.7249,40.7321,11200.0
2010-08-09 13:40:00,57.07,57.09,57.06,57.08,15900.0,40.7249,40.7392,40.7178,40.7321,15900.0
2010-08-09 13:45:00,57.08,57.1,57.06,57.1,14500.0,40.7321,40.7463,40.7178,40.7463,14500.0
2010-08-09 13:50:00,57.1,57.1,57.09,57.1,14900.0,40.7463,40.7463,40.7392,40.7463,14900.0
2010-08-09 13:55:00,57.1,57.14,57.08,57.12,14200.0,40.7463,40.7749,40.7321,40.7606,14200.0
2010-08-09 14:00:00,57.12,57.23,57.12,57.2,106600.0,40.7606,40.8391,40.7606,40.8177,106600.0
2010-08-09 14:05:00,57.2,57.26,57.17,57.17,23900.0,40.8177,40.8605,40.7963,40.7963,23900.0
2010-08-09 14:10:00,57.17,57.17,57.12,57.15,14400.0,40.7963,40.7963,40.7606,40.782,14400.0
2010-08-09 14:15:00,57.16,57.22,57.16,57.21,22200.0,40.7891,40.832,40.7891,40.8248,22200.0
2010-08-09 14:20:00,57.21,57.26,57.21,57.24,20300.0,40.8248,40.8605,40.8248,40.8462,20300.0
2010-08-09 14:25:00,57.25,57.26,57.23,57.25,10200.0,40.8534,40.8605,40.8391,40.8534,10200.0
2010-08-09 14:30:00,57.26,57.31,57.25,57.25,17800.0,40.8605,40.8962,40.8534,40.8534,17800.0
2010-08-09 14:35:00,57.25,57.25,57.21,57.23,16000.0,40.8534,40.8534,40.8248,40.8391,16000.0
2010-08-09 14:40:00,57.23,57.29,57.21,57.25,50000.0,40.8391,40.8819,40.8248,40.8534,50000.0
2010-08-09 14:45:00,57.26,57.3,57.25,57.28,19500.0,40.8605,40.8891,40.8534,40.8748,19500.0
2010-08-09 14:50:00,57.28,57.35,57.28,57.33,28500.0,40.8748,40.9247,40.8748,40.9105,28500.0
2010-08-09 14:55:00,57.32,57.39,57.32,57.38,23600.0,40.9033,40.9533,40.9033,40.9461,23600.0
2010-08-09 15:00:00,57.37,57.37,57.26,57.26,40300.0,40.939,40.939,40.8605,40.8605,40300.0
2010-08-09 15:05:00,57.26,57.28,57.22,57.27,38300.0,40.8605,40.8748,40.832,40.8676,38300.0
2010-08-09 15:10:00,57.27,57.29,57.23,57.23,16500.0,40.8676,40.8819,40.8391,40.8391,16500.0
2010-08-09 15:15:00,57.24,57.25,57.19,57.2,13800.0,40.8462,40.8534,40.8106,40.8177,13800.0
2010-08-09 15:20:00,57.19,57.23,57.18,57.22,28200.0,40.8106,40.8391,40.8034,40.832,28200.0
2010-08-09 15:25:00,57.21,57.24,57.21,57.21,21600.0,40.8248,40.8462,40.8248,40.8248,21600.0
2010-08-09 15:30:00,57.21,57.24,57.17,57.22,35500.0,40.8248,40.8462,40.7963,40.832,35500.0
2010-08-09 15:35:00,57.22,57.27,57.21,57.21,37900.0,40.832,40.8676,40.8248,40.8248,37900.0
2010-08-09 15:40:00,57.21,57.27,57.2,57.22,62800.0,40.8248,40.8676,40.8177,40.832,62800.0
2010-08-09 15:45:00,57.22,57.3,57.21,57.25,71400.0,40.832,40.8891,40.8248,40.8534,71400.0
2010-08-09 15:50:00,57.25,57.25,57.2,57.22,147900.0,40.8534,40.8534,40.8177,40.832,147900.0
2010-08-09 15:55:00,57.22,57.26,57.2,57.23,151900.0,40.832,40.8605,40.8177,40.8391,151900.0
2010-08-10 09:30:00,56.62,56.89,56.3,56.58,139900.0,40.4038,40.5965,40.1755,40.3753,139900.0
2010-08-10 09:35:00,56.54,56.74,56.32,56.4,66400.0,40.3467,40.4894,40.1897,40.2468,66400.0
2010-08-10 09:40:00,56.38,56.46,56.15,56.33,91700.0,40.2325,40.2896,40.0684,40.1969,91700.0
2010-08-10 09:45:00,56.35,56.4,56.25,56.35,47000.0,40.2111,40.2468,40.1398,40.2111,47000.0
2010-08-10 09:50:00,56.35,56.37,56.21,56.37,78700.0,40.2111,40.2254,40.1112,40.2254,78700.0
2010-08-10 09:55:00,56.38,56.53,56.36,56.53,60300.0,40.2325,40.3396,40.2183,40.3396,60300.0
2010-08-10 10:00:00,56.5,56.51,56.25,56.27,51900.0,40.3182,40.3253,40.1398,40.154,51900.0
2010-08-10 10:05:00,56.25,56.49,56.24,56.42,63100.0,40.1398,40.311,40.1326,40.2611,63100.0
2010-08-10 10:10:00,56.42,56.67,56.38,56.67,68000.0,40.2611,40.4395,40.2325,40.4395,68000.0
2010-08-10 10:15:00,56.67,56.75,56.55,56.6,189100.0,40.4395,40.4966,40.3539,40.3895,189100.0
2010-08-10 10:20:00,56.63,56.63,56.4,56.43,64800.0,40.4109,40.4109,40.2468,40.2682,64800.0
2010-08-10 10:25:00,56.43,56.57,56.4,56.48,34200.0,40.2682,40.3681,40.2468,40.3039,34200.0
2010-08-10 10:30:00,56.48,56.56,56.42,56.44,44900.0,40.3039,40.361,40.2611,40.2754,44900.0
2010-08-10 10:35:00,56.45,56.49,56.26,56.33,46700.0,40.2825,40.311,40.1469,40.1969,46700.0
2010-08-10 10:40:00,56.33,56.41,56.23,56.38,97200.0,40.1969,40.254,40.1255,40.2325,97200.0
2010-08-10 10:45:00,56.37,56.38,56.32,56.32,32300.0,40.2254,40.2325,40.1897,40.1897,32300.0
2010-08-10 10:50:00,56.32,56.4,56.29,56.36,38200.0,40.1897,40.2468,40.1683,40.2183,38200.0
2010-08-10 10:55:00,56.34,56.47,56.32,56.47,29600.0,40.204,40.2968,40.1897,40.2968,29600.0
2010-08-10 11:00:00,56.46,56.46,56.38,56.39,25400.0,40.2896,40.2896,40.2325,40.2397,25400.0
2010-08-10 11:05:00,56.4,56.44,56.34,56.36,39100.0,40.2468,40.2754,40.204,40.2183,39100.0
2010-08-10 11:10:00,56.36,56.45,56.33,56.34,30400.0,40.2183,40.2825,40.1969,40.204,30400.0
2010-08-10 11:15:00,56.34,56.47,56.29,56.44,72900.0,40.204,40.2968,40.1683,40.2754,72900.0
2010-08-10 11:20:00,56.45,56.53,56.44,56.53,29800.0,40.2825,40.3396,40.2754,40.3396,29800.0
2010-08-10 11:25:00,56.53,56.54,56.47,56.5,16900.0,40.3396,40.3467,40.2968,40.3182,16900.0
2010-08-10 11:30:00,56.52,56.59,56.5,56.58,17000.0,40.3324,40.3824,40.3182,40.3753,17000.0
2010-08-10 11:35:00,56.58,56.65,56.58,56.58,20900.0,40.3753,40.4252,40.3753,40.3753,20900.0
2010-08-10 11:40:00,56.57,56.59,56.49,56.58,20100.0,40.3681,40.3824,40.311,40.3753,20100.0
2010-08-10 11:45:00,56.58,56.61,56.52,56.6,15600.0,40.3753,40.3967,40.3324,40.3895,15600.0
2010-08-10 11:50:00,56.61,56.62,56.58,56.58,9700.0,40.3967,40.4038,40.3753,40.3753,9700.0
2010-08-10 11:55:00,56.59,56.69,56.59,56.62,8600.0,40.3824,40.4538,40.3824,40.4038,8600.0
2010-08-10 12:00:00,56.62,56.67,56.56,56.62,13200.0,40.4038,40.4395,40.361,40.4038,13200.0
2010-08-10 12:05:00,56.62,56.62,56.51,56.54,9700.0,40.4038,40.4038,40.3253,40.3467,9700.0
2010-08-10 12:10:00,56.53,56.66,56.53,56.64,11700.0,40.3396,40.4324,40.3396,40.4181,11700.0
2010-08-10 12:15:00,56.63,56.7,56.6,56.69,26700.0,40.4109,40.4609,40.3895,40.4538,26700.0
2010-08-10 12:20:00,56.68,56.76,56.66,56.75,34100.0,40.4466,40.5037,40.4324,40.4966,34100.0
2010-08-10 12:25:00,56.75,56.78,56.71,56.77,22000.0,40.4966,40.518,40.468,40.5108,22000.0
2010-08-10 12:30:00,56.77,56.79,56.63,56.67,30500.0,40.5108,40.5251,40.4109,40.4395,30500.0
2010-08-10 12:35:00,56.69,56.69,56.65,56.68,13000.0,40.4538,40.4538,40.4252,40.4466,13000.0
2010-08-10 12:40:00,56.68,56.73,56.62,56.62,18500.0,40.4466,40.4823,40.4038,40.4038,18500.0
2010-08-10 12:45:00,56.63,56.68,56.57,56.58,28300.0,40.4109,40.4466,40.3681,40.3753,28300.0
2010-08-10 12:50:00,56.59,56.62,56.58,56.62,14400.0,40.3824,40.4038,40.3753,40.4038,14400.0
2010-08-10 12:55:00,56.62,56.69,56.61,56.66,11800.0,40.4038,40.4538,40.3967,40.4324,11800.0
2010-08-10 13:00:00,56.65,56.69,56.62,56.62,18600.0,40.4252,40.4538,40.4038,40.4038,18600.0
2010-08-10 13:05:00,56.61,56.62,56.5,56.51,20000.0,40.3967,40.4038,40.3182,40.3253,20000.0
2010-08-10 13:10:00,56.5,56.54,56.48,56.53,10200.0,40.3182,40.3467,40.3039,40.3396,10200.0
2010-08-10 13:15:00,56.52,56.53,56.51,56.52,7200.0,40.3324,40.3396,40.3253,40.3324,7200.0
2010-08-10 13:20:00,56.52,56.53,56.5,56.52,13100.0,40.3324,40.3396,40.3182,40.3324,13100.0
2010-08-10 13:25:00,56.52,56.52,56.42,56.52,31200.0,40.3324,40.3324,40.2611,40.3324,31200.0
2010-08-10 13:30:00,56.5,56.54,56.48,56.51,12200.0,40.3182,40.3467,40.3039,40.3253,12200.0
2010-08-10 13:35:00,56.52,56.59,56.52,56.55,9700.0,40.3324,40.3824,40.3324,40.3539,9700.0
2010-08-10 13:40:00,56.55,56.6,56.54,56.58,12300.0,40.3539,40.3895,40.3467,40.3753,12300.0
2010-08-10 13:45:00,56.58,56.61,56.54,56.56,10800.0,40.3753,40.3967,40.3467,40.361,10800.0
2010-08-10 13:50:00,56.57,56.62,56.57,56.61,10500.0,40.3681,40.4038,40.3681,40.3967,10500.0
2010-08-10 13:55:00,56.6,56.62,56.59,56.61,12100.0,40.3895,40.4038,40.3824,40.3967,12100.0
2010-08-10 14:00:00,56.61,56.68,56.61,56.67,25000.0,40.3967,40.4466,40.3967,40.4395,25000.0
2010-08-10 14:05:00,56.67,56.72,56.6,56.62,18400.0,40.4395,40.4752,40.3895,40.4038,18400.0
2010-08-10 14:10:00,56.62,56.75,56.55,56.7,21700.0,40.4038,40.4966,40.3539,40.4609,21700.0
2010-08-10 14:15:00,56.73,57.28,56.73,57.2,275300.0,40.4823,40.8748,40.4823,40.8177,275300.0
2010-08-10 14:20:00,57.22,57.42,57.21,57.32,260000.0,40.832,40.9747,40.8248,40.9033,260000.0
2010-08-10 14:25:00,57.32,57.39,57.22,57.39,133400.0,40.9033,40.9533,40.832,40.9533,133400.0
2010-08-10 14:30:00,57.38,57.59,57.37,57.47,194900.0,40.9461,41.096,40.939,41.0104,194900.0
2010-08-10 14:35:00,57.48,57.69,57.44,57.67,162500.0,41.0175,41.1674,40.989,41.1531,162500.0
2010-08-10 14:40:00,57.66,57.83,57.64,57.79,190700.0,41.1459,41.2673,41.1317,41.2387,190700.0
2010-08-10 14:45:00,57.79,57.8,57.55,57.72,154900.0,41.2387,41.2459,41.0675,41.1888,154900.0
2010-08-10 14:50:00,57.72,57.74,57.51,57.55,102000.0,41.1888,41.203,41.0389,41.0675,102000.0
2010-08-10 14:55:00,57.57,57.69,57.44,57.66,108800.0,41.0817,41.1674,40.989,41.1459,108800.0
2010-08-10 15:00:00,57.66,57.67,57.54,57.61,58500.0,41.1459,41.1531,41.0603,41.1103,58500.0
2010-08-10 15:05:00,57.61,57.72,57.58,57.72,57500.0,41.1103,41.1888,41.0889,41.1888,57500.0
2010-08-10 15:10:00,57.73,57.73,57.44,57.46,121000.0,41.1959,41.1959,40.989,41.0032,121000.0
2010-08-10 15:15:00,57.47,57.48,57.21,57.25,103900.0,41.0104,41.0175,40.8248,40.8534,103900.0
2010-08-10 15:20:00,57.23,57.26,57.16,57.21,92100.0,40.8391,40.8605,40.7891,40.8248,92100.0
2010-08-10 15:25:00,57.2,57.29,57.14,57.29,34200.0,40.8177,40.8819,40.7749,40.8819,34200.0
2010-08-10 15:30:00,57.29,57.38,57.23,57.36,55400.0,40.8819,40.9461,40.8391,40.9319,55400.0
2010-08-10 15:35:00,57.34,57.39,57.26,57.31,56400.0,40.9176,40.9533,40.8605,40.8962,56400.0
2010-08-10 15:40:00,57.31,57.39,57.3,57.37,76100.0,40.8962,40.9533,40.8891,40.939,76100.0
2010-08-10 15:45:00,57.39,57.43,57.36,57.4,120100.0,40.9533,40.9818,40.9319,40.9604,120100.0
2010-08-10 15:50:00,57.41,57.42,57.29,57.34,116300.0,40.9675,40.9747,40.8819,40.9176,116300.0
2010-08-10 15:55:00,57.34,57.42,57.32,57.39,302500.0,40.9176,40.9747,40.9033,40.9533,302500.0
2010-08-11 09:30:00,57.36,57.71,57.1,57.1,207000.0,40.9319,41.1816,40.7463,40.7463,207000.0
2010-08-11 09:35:00,57.11,57.21,56.91,57.18,130300.0,40.7535,40.8248,40.6108,40.8034,130300.0
2010-08-11 09:40:00,57.18,57.19,56.84,57.0,75400.0,40.8034,40.8106,40.5608,40.675,75400.0
2010-08-11 09:45:00,57.0,57.43,56.92,57.43,128800.0,40.675,40.9818,40.6179,40.9818,128800.0
2010-08-11 09:50:00,57.43,57.54,57.34,57.46,99300.0,40.9818,41.0603,40.9176,41.0032,99300.0
2010-08-11 09:55:00,57.45,57.6,57.37,57.46,118500.0,40.9961,41.1031,40.939,41.0032,118500.0
2010-08-11 10:00:00,57.46,57.72,57.45,57.55,107100.0,41.0032,41.1888,40.9961,41.0675,107100.0
2010-08-11 10:05:00,57.56,57.59,57.4,57.42,73600.0,41.0746,41.096,40.9604,40.9747,73600.0
2010-08-11 10:10:00,57.4,57.54,57.36,57.39,61800.0,40.9604,41.0603,40.9319,40.9533,61800.0
2010-08-11 10:15:00,57.39,57.41,57.06,57.07,89200.0,40.9533,40.9675,40.7178,40.7249,89200.0
2010-08-11 10:20:00,57.07,57.2,57.07,57.15,56600.0,40.7249,40.8177,40.7249,40.782,56600.0
2010-08-11 10:25:00,57.15,57.28,57.09,57.24,25900.0,40.782,40.8748,40.7392,40.8462,25900.0
2010-08-11 10:30:00,57.24,57.25,56.86,56.96,115300.0,40.8462,40.8534,40.5751,40.6464,115300.0
2010-08-11 10:35:00,56.95,56.99,56.86,56.9,44500.0,40.6393,40.6678,40.5751,40.6036,44500.0
2010-08-11 10:40:00,56.92,56.92,56.76,56.85,60200.0,40.6179,40.6179,40.5037,40.5679,60200.0
2010-08-11 10:45:00,56.86,56.99,56.86,56.93,69600.0,40.5751,40.6678,40.5751,40.625,69600.0
2010-08-11 10:50:00,56.94,56.94,56.79,56.86,54400.0,40.6322,40.6322,40.5251,40.5751,54400.0
2010-08-11 10:55:00,56.86,56.94,56.84,56.9,53100.0,40.5751,40.6322,40.5608,40.6036,53100.0
2010-08-11 11:00:00,56.9,56.92,56.82,56.92,48600.0,40.6036,40.6179,40.5465,40.6179,48600.0
2010-08-11 11:05:00,56.91,56.91,56.77,56.83,37400.0,40.6108,40.6108,40.5108,40.5537,37400.0
2010-08-11 11:10:00,56.83,56.84,56.44,56.45,121200.0,40.5537,40.5608,40.2754,40.2825,121200.0
2010-08-11 11:15:00,56.45,56.46,56.21,56.21,140600.0,40.2825,40.2896,40.1112,40.1112,140600.0
2010-08-11 11:20:00,56.22,56.36,56.14,56.36,85600.0,40.1184,40.2183,40.0613,40.2183,85600.0
2010-08-11 11:25:00,56.35,56.53,56.31,56.35,75700.0,40.2111,40.3396,40.1826,40.2111,75700.0
2010-08-11 11:30:00,56.37,56.5,56.34,56.48,87300.0,40.2254,40.3182,40.204,40.3039,87300.0
2010-08-11 11:35:00,56.47,56.54,56.43,56.51,37800.0,40.2968,40.3467,40.2682,40.3253,37800.0
2010-08-11 11:40:00,56.5,56.51,56.45,56.49,50900.0,40.3182,40.3253,40.2825,40.311,50900.0
2010-08-11 11:45:00,56.5,56.56,56.48,56.54,37900.0,40.3182,40.361,40.3039,40.3467,37900.0
2010-08-11 11:50:00,56.55,56.66,56.54,56.62,37800.0,40.3539,40.4324,40.3467,40.4038,37800.0
2010-08-11 11:55:00,56.61,56.7,56.6,56.69,40000.0,40.3967,40.4609,40.3895,40.4538,40000.0
2010-08-11 12:00:00,56.68,56.68,56.47,56.52,53400.0,40.4466,40.4466,40.2968,40.3324,53400.0
2010-08-11 12:05:00,56.51,56.52,56.42,56.47,31100.0,40.3253,40.3324,40.2611,40.2968,31100.0
2010-08-11 12:10:00,56.46,56.47,56.38,56.45,35300.0,40.2896,40.2968,40.2325,40.2825,35300.0
2010-08-11 12:15:00,56.46,56.53,56.42,56.42,21400.0,40.2896,40.3396,40.2611,40.2611,21400.0
2010-08-11 12:20:00,56.41,56.44,56.37,56.43,40400.0,40.254,40.2754,40.2254,40.2682,40400.0
2010-08-11 12:25:00,56.42,56.49,56.4,56.43,19300.0,40.2611,40.311,40.2468,40.2682,19300.0
2010-08-11 12:30:00,56.44,56.45,56.43,56.44,12600.0,40.2754,40.2825,40.2682,40.2754,12600.0
2010-08-11 12:35:00,56.44,56.47,56.37,56.4,25500.0,40.2754,40.2968,40.2254,40.2468,25500.0
2010-08-11 12:40:00,56.39,56.41,56.28,56.28,21300.0,40.2397,40.254,40.1612,40.1612,21300.0
2010-08-11 12:45:00,56.28,56.34,56.21,56.34,53000.0,40.1612,40.204,40.1112,40.204,53000.0
2010-08-11 12:50:00,56.33,56.4,56.29,56.37,53700.0,40.1969,40.2468,40.1683,40.2254,53700.0
2010-08-11 12:55:00,56.37,56.37,56.29,56.3,17600.0,40.2254,40.2254,40.1683,40.1755,17600.0
2010-08-11 13:00:00,56.31,56.31,56.25,56.27,18300.0,40.1826,40.1826,40.1398,40.154,18300.0
2010-08-11 13:05:00,56.27,56.42,56.27,56.39,63600.0,40.154,40.2611,40.154,40.2397,63600.0
2010-08-11 13:10:00,56.39,56.41,56.38,56.38,11900.0,40.2397,40.254,40.2325,40.2325,11900.0
2010-08-11 13:15:00,56.39,56.44,56.38,56.44,33600.0,40.2397,40.2754,40.2325,40.2754,33600.0
2010-08-11 13:20:00,56.44,56.46,56.34,56.35,27400.0,40.2754,40.2896,40.204,40.2111,27400.0
2010-08-11 13:25:00,56.36,56.36,56.27,56.28,30600.0,40.2183,40.2183,40.154,40.1612,30600.0
2010-08-11 13:30:00,56.28,56.29,56.23,56.25,35400.0,40.1612,40.1683,40.1255,40.1398,35400.0
2010-08-11 13:35:00,56.24,56.24,56.16,56.19,34500.0,40.1326,40.1326,40.0756,40.097,34500.0
2010-08-11 13:40:00,56.18,56.25,56.18,56.22,34800.0,40.0898,40.1398,40.0898,40.1184,34800.0
2010-08-11 13:45:00,56.21,56.22,56.18,56.21,28000.0,40.1112,40.1184,40.0898,40.1112,28000.0
2010-08-11 13:50:00,56.21,56.22,56.2,56.22,16900.0,40.1112,40.1184,40.1041,40.1184,16900.0
2010-08-11 13:55:00,56.21,56.22,56.15,56.15,29700.0,40.1112,40.1184,40.0684,40.0684,29700.0
2010-08-11 14:00:00,56.15,56.26,56.15,56.24,102200.0,40.0684,40.1469,40.0684,40.1326,102200.0
2010-08-11 14:05:00,56.24,56.3,56.22,56.28,39300.0,40.1326,40.1755,40.1184,40.1612,39300.0
2010-08-11 14:10:00,56.28,56.29,56.24,56.28,33400.0,40.1612,40.1683,40.1326,40.1612,33400.0
2010-08-11 14:15:00,56.28,56.31,56.24,56.3,73300.0,40.1612,40.1826,40.1326,40.1755,73300.0
2010-08-11 14:20:00,56.3,56.32,56.29,56.31,47500.0,40.1755,40.1897,40.1683,40.1826,47500.0
2010-08-11 14:25:00,56.3,56.32,56.3,56.31,27800.0,40.1755,40.1897,40.1755,40.1826,27800.0
2010-08-11 14:30:00,56.32,56.36,56.3,56.36,27300.0,40.1897,40.2183,40.1755,40.2183,27300.0
2010-08-11 14:35:00,56.36,56.36,56.26,56.32,37700.0,40.2183,40.2183,40.1469,40.1897,37700.0
2010-08-11 14:40:00,56.32,56.32,56.2,56.22,23200.0,40.1897,40.1897,40.1041,40.1184,23200.0
2010-08-11 14:45:00,56.22,56.22,56.15,56.21,20000.0,40.1184,40.1184,40.0684,40.1112,20000.0
2010-08-11 14:50:00,56.21,56.23,56.1,56.1,37100.0,40.1112,40.1255,40.0327,40.0327,37100.0
2010-08-11 14:55:00,56.11,56.14,56.06,56.14,40200.0,40.0399,40.0613,40.0042,40.0613,40200.0
2010-08-11 15:00:00,56.14,56.16,56.06,56.11,32600.0,40.0613,40.0756,40.0042,40.0399,32600.0
2010-08-11 15:05:00,56.11,56.13,56.03,56.1,83800.0,40.0399,40.0541,39.9828,40.0327,83800.0
2010-08-11 15:10:00,56.1,56.12,56.01,56.03,89000.0,40.0327,40.047,39.9685,39.9828,89000.0
2010-08-11 15:15:00,56.03,56.04,55.95,56.0,94100.0,39.9828,39.9899,39.9257,39.9614,94100.0
2010-08-11 15:20:00,56.0,56.09,55.99,56.07,42900.0,39.9614,40.0256,39.9542,40.0113,42900.0
2010-08-11 15:25:00,56.06,56.14,56.06,56.13,62100.0,40.0042,40.0613,40.0042,40.0541,62100.0
2010-08-11 15:30:00,56.12,56.22,56.05,56.15,114900.0,40.047,40.1184,39.9971,40.0684,114900.0
2010-08-11 15:35:00,56.14,56.21,56.07,56.17,127300.0,40.0613,40.1112,40.0113,40.0827,127300.0
2010-08-11 15:40:00,56.18,56.2,56.0,56.02,126700.0,40.0898,40.1041,39.9614,39.9757,126700.0
2010-08-11 15:45:00,56.02,56.16,56.01,56.1,139000.0,39.9757,40.0756,39.9685,40.0327,139000.0
2010-08-11 15:50:00,56.1,56.11,55.99,56.03,227300.0,40.0327,40.0399,39.9542,39.9828,227300.0
2010-08-11 15:55:00,56.02,56.11,56.0,56.04,351400.0,39.9757,40.0399,39.9614,39.9899,351400.0
2010-08-12 09:30:00,56.83,57.47,56.76,57.42,298500.0,40.5537,41.0104,40.5037,40.9747,298500.0
2010-08-12 09:35:00,57.45,57.46,57.0,57.11,248000.0,40.9961,41.0032,40.675,40.7535,248000.0
2010-08-12 09:40:00,57.08,57.45,57.0,57.44,134400.0,40.7321,40.9961,40.675,40.989,134400.0
2010-08-12 09:45:00,57.44,57.58,57.18,57.33,166500.0,40.989,41.0889,40.8034,40.9105,166500.0
2010-08-12 09:50:00,57.33,57.44,57.17,57.44,110000.0,40.9105,40.989,40.7963,40.989,110000.0
2010-08-12 09:55:00,57.44,57.52,57.39,57.43,83400.0,40.989,41.046,40.9533,40.9818,83400.0
2010-08-12 10:00:00,57.44,57.52,57.33,57.52,115900.0,40.989,41.046,40.9105,41.046,115900.0
2010-08-12 10:05:00,57.51,57.54,57.44,57.5,114000.0,41.0389,41.0603,40.989,41.0318,114000.0
2010-08-12 10:10:00,57.5,57.52,57.34,57.42,56100.0,41.0318,41.046,40.9176,40.9747,56100.0
2010-08-12 10:15:00,57.42,57.54,57.41,57.47,54700.0,40.9747,41.0603,40.9675,41.0104,54700.0
2010-08-12 10:20:00,57.47,57.72,57.47,57.69,82400.0,41.0104,41.1888,41.0104,41.1674,82400.0
2010-08-12 10:25:00,57.69,57.74,57.55,57.58,141100.0,41.1674,41.203,41.0675,41.0889,141100.0
2010-08-12 10:30:00,57.56,57.69,57.5,57.52,103000.0,41.0746,41.1674,41.0318,41.046,103000.0
2010-08-12 10:35:00,57.53,57.85,57.53,57.84,122000.0,41.0532,41.2815,41.0532,41.2744,122000.0
2010-08-12 10:40:00,57.83,57.87,57.67,57.81,100900.0,41.2673,41.2958,41.1531,41.253,100900.0
2010-08-12 10:45:00,57.8,57.8,57.62,57.68,107300.0,41.2459,41.2459,41.1174,41.1602,107300.0
2010-08-12 10:50:00,57.69,57.82,57.62,57.73,79200.0,41.1674,41.2601,41.1174,41.1959,79200.0
2010-08-12 10:55:00,57.75,57.77,57.61,57.64,74600.0,41.2102,41.2244,41.1103,41.1317,74600.0
2010-08-12 11:00:00,57.64,57.66,57.62,57.65,155200.0,41.1317,41.1459,41.1174,41.1388,155200.0
2010-08-12 11:05:00,57.65,57.82,57.64,57.82,86800.0,41.1388,41.2601,41.1317,41.2601,86800.0
2010-08-12 11:10:00,57.82,57.85,57.77,57.83,70500.0,41.2601,41.2815,41.2244,41.2673,70500.0
2010-08-12 11:15:00,57.83,57.88,57.77,57.79,77300.0,41.2673,41.3029,41.2244,41.2387,77300.0
2010-08-12 11:20:00,57.79,57.89,57.74,57.77,85100.0,41.2387,41.3101,41.203,41.2244,85100.0
2010-08-12 11:25:00,57.76,57.83,57.66,57.74,77100.0,41.2173,41.2673,41.1459,41.203,77100.0
2010-08-12 11:30:00,57.74,57.76,57.59,57.67,75200.0,41.203,41.2173,41.096,41.1531,75200.0
2010-08-12 11:35:00,57.66,57.78,57.65,57.77,50600.0,41.1459,41.2316,41.1388,41.2244,50600.0
2010-08-12 11:40:00,57.77,57.83,57.76,57.83,52600.0,41.2244,41.2673,41.2173,41.2673,52600.0
2010-08-12 11:45:00,57.82,57.93,57.82,57.87,51600.0,41.2601,41.3386,41.2601,41.2958,51600.0
2010-08-12 11:50:00,57.86,57.91,57.83,57.91,35800.0,41.2887,41.3243,41.2673,41.3243,35800.0
2010-08-12 11:55:00,57.9,57.93,57.81,57.82,46600.0,41.3172,41.3386,41.253,41.2601,46600.0
2010-08-12 12:00:00,57.82,57.83,57.67,57.69,114000.0,41.2601,41.2673,41.1531,41.1674,114000.0
2010-08-12 12:05:00,57.7,57.77,57.69,57.77,27300.0,41.1745,41.2244,41.1674,41.2244,27300.0
2010-08-12 12:10:00,57.77,57.85,57.76,57.83,25500.0,41.2244,41.2815,41.2173,41.2673,25500.0
2010-08-12 12:15:00,57.83,57.91,57.83,57.83,28200.0,41.2673,41.3243,41.2673,41.2673,28200.0
2010-08-12 12:20:00,57.84,57.91,57.81,57.84,17800.0,41.2744,41.3243,41.253,41.2744,17800.0
2010-08-12 12:25:00,57.84,57.88,57.77,57.78,22100.0,41.2744,41.3029,41.2244,41.2316,22100.0
2010-08-12 12:30:00,57.77,57.82,57.74,57.82,38300.0,41.2244,41.2601,41.203,41.2601,38300.0
2010-08-12 12:35:00,57.82,57.92,57.81,57.88,43800.0,41.2601,41.3315,41.253,41.3029,43800.0
2010-08-12 12:40:00,57.89,57.95,57.88,57.93,36600.0,41.3101,41.3529,41.3029,41.3386,36600.0
2010-08-12 12:45:00,57.93,57.98,57.92,57.97,31500.0,41.3386,41.3743,41.3315,41.3672,31500.0
2010-08-12 12:50:00,57.98,58.08,57.94,58.05,139000.0,41.3743,41.4457,41.3458,41.4243,139000.0
2010-08-12 12:55:00,58.06,58.1,58.04,58.08,49200.0,41.4314,41.4599,41.4171,41.4457,49200.0
2010-08-12 13:00:00,58.08,58.14,58.08,58.11,67600.0,41.4457,41.4885,41.4457,41.4671,67600.0
2010-08-12 13:05:00,58.12,58.16,58.09,58.1,72100.0,41.4742,41.5027,41.4528,41.4599,72100.0
2010-08-12 13:10:00,58.1,58.16,58.05,58.12,52900.0,41.4599,41.5027,41.4243,41.4742,52900.0
2010-08-12 13:15:00,58.12,58.15,58.08,58.15,22600.0,41.4742,41.4956,41.4457,41.4956,22600.0
2010-08-12 13:20:00,58.13,58.13,58.05,58.08,23700.0,41.4813,41.4813,41.4243,41.4457,23700.0
2010-08-12 13:25:00,58.09,58.11,58.06,58.07,31900.0,41.4528,41.4671,41.4314,41.4385,31900.0
2010-08-12 13:30:00,58.07,58.09,57.97,57.98,88800.0,41.4385,41.4528,41.3672,41.3743,88800.0
2010-08-12 13:35:00,57.99,57.99,57.92,57.95,78100.0,41.3814,41.3814,41.3315,41.3529,78100.0
2010-08-12 13:40:00,57.94,57.95,57.79,57.81,81800.0,41.3458,41.3529,41.2387,41.253,81800.0
2010-08-12 13:45:00,57.81,57.87,57.79,57.8,37800.0,41.253,41.2958,41.2387,41.2459,37800.0
2010-08-12 13:50:00,57.79,57.81,57.67,57.67,32900.0,41.2387,41.253,41.1531,41.1531,32900.0
2010-08-12 13:55:00,57.68,57.71,57.63,57.64,41400.0,41.1602,41.1816,41.1245,41.1317,41400.0
2010-08-12 14:00:00,57.64,57.65,57.57,57.64,81600.0,41.1317,41.1388,41.0817,41.1317,81600.0
2010-08-12 14:05:00,57.64,57.72,57.63,57.71,44000.0,41.1317,41.1888,41.1245,41.1816,44000.0
2010-08-12 14:10:00,57.72,57.74,57.66,57.67,28400.0,41.1888,41.203,41.1459,41.1531,28400.0
2010-08-12 14:15:00,57.67,57.72,57.63,57.63,33800.0,41.1531,41.1888,41.1245,41.1245,33800.0
2010-08-12 14:20:00,57.63,57.64,57.57,57.57,33500.0,41.1245,41.1317,41.0817,41.0817,33500.0
2010-08-12 14:25:00,57.57,57.6,57.55,57.59,34500.0,41.0817,41.1031,41.0675,41.096,34500.0
2010-08-12 14:30:00,57.59,57.65,57.58,57.59,41900.0,41.096,41.1388,41.0889,41.096,41900.0
2010-08-12 14:35:00,57.59,57.65,57.56,57.64,43600.0,41.096,41.1388,41.0746,41.1317,43600.0
2010-08-12 14:40:00,57.64,57.72,57.63,57.72,40100.0,41.1317,41.1888,41.1245,41.1888,40100.0
2010-08-12 14:45:00,57.72,57.73,57.65,57.67,31700.0,41.1888,41.1959,41.1388,41.1531,31700.0
2010-08-12 14:50:00,57.67,57.81,57.66,57.81,47600.0,41.1531,41.253,41.1459,41.253,47600.0
2010-08-12 14:55:00,57.81,57.89,57.78,57.85,82300.0,41.253,41.3101,41.2316,41.2815,82300.0
2010-08-12 15:00:00,57.85,57.89,57.81,57.81,75900.0,41.2815,41.3101,41.253,41.253,75900.0
2010-08-12 15:05:00,57.81,57.85,57.76,57.85,45500.0,41.253,41.2815,41.2173,41.2815,45500.0
2010-08-12 15:10:00,57.85,57.91,57.83,57.88,59800.0,41.2815,41.3243,41.2673,41.3029,59800.0
2010-08-12 15:15:00,57.88,57.89,57.8,57.8,39800.0,41.3029,41.3101,41.2459,41.2459,39800.0
2010-08-12 15:20:00,57.81,57.83,57.75,57.79,58200.0,41.253,41.2673,41.2102,41.2387,58200.0
2010-08-12 15:25:00,57.78,57.78,57.75,57.78,66100.0,41.2316,41.2316,41.2102,41.2316,66100.0
2010-08-12 15:30:00,57.77,57.87,57.76,57.84,100200.0,41.2244,41.2958,41.2173,41.2744,100200.0
2010-08-12 15:35:00,57.84,57.86,57.79,57.83,100600.0,41.2744,41.2887,41.2387,41.2673,100600.0
2010-08-12 15:40:00,57.82,57.85,57.72,57.79,138500.0,41.2601,41.2815,41.1888,41.2387,138500.0
2010-08-12 15:45:00,57.79,57.88,57.78,57.83,178100.0,41.2387,41.3029,41.2316,41.2673,178100.0
2010-08-12 15:50:00,57.84,57.84,57.79,57.82,170900.0,41.2744,41.2744,41.2387,41.2601,170900.0
2010-08-12 15:55:00,57.83,57.86,57.74,57.75,369700.0,41.2673,41.2887,41.203,41.2102,369700.0
2010-08-13 09:30:00,57.66,57.83,57.4,57.61,103700.0,41.1459,41.2673,40.9604,41.1103,103700.0
2010-08-13 09:35:00,57.61,57.69,57.42,57.63,64500.0,41.1103,41.1674,40.9747,41.1245,64500.0
2010-08-13 09:40:00,57.62,57.9,57.58,57.66,79600.0,41.1174,41.3172,41.0889,41.1459,79600.0
2010-08-13 09:45:00,57.67,57.67,57.51,57.55,42100.0,41.1531,41.1531,41.0389,41.0675,42100.0
2010-08-13 09:50:00,57.55,57.63,57.43,57.54,66300.0,41.0675,41.1245,40.9818,41.0603,66300.0
2010-08-13 09:55:00,57.59,57.72,57.46,57.57,62800.0,41.096,41.1888,41.0032,41.0817,62800.0
2010-08-13 10:00:00,57.55,57.55,57.38,57.5,74100.0,41.0675,41.0675,40.9461,41.0318,74100.0
2010-08-13 10:05:00,57.5,57.51,57.38,57.39,52400.0,41.0318,41.0389,40.9461,40.9533,52400.0
2010-08-13 10:10:00,57.38,57.45,57.3,57.35,130200.0,40.9461,40.9961,40.8891,40.9247,130200.0
2010-08-13 10:15:00,57.35,57.48,57.34,57.37,105200.0,40.9247,41.0175,40.9176,40.939,105200.0
2010-08-13 10:20:00,57.36,57.37,57.1,57.1,137500.0,40.9319,40.939,40.7463,40.7463,137500.0
2010-08-13 10:25:00,57.11,57.2,57.04,57.18,87900.0,40.7535,40.8177,40.7035,40.8034,87900.0
2010-08-13 10:30:00,57.18,57.18,56.99,57.15,62700.0,40.8034,40.8034,40.6678,40.782,62700.0
2010-08-13 10:35:00,57.13,57.19,57.11,57.16,85800.0,40.7677,40.8106,40.7535,40.7891,85800.0
2010-08-13 10:40:00,57.16,57.28,57.12,57.22,125900.0,40.7891,40.8748,40.7606,40.832,125900.0
2010-08-13 10:45:00,57.21,57.27,57.12,57.15,61900.0,40.8248,40.8676,40.7606,40.782,61900.0
2010-08-13 10:50:00,57.15,57.21,56.97,56.98,62100.0,40.782,40.8248,40.6536,40.6607,62100.0
2010-08-13 10:55:00,56.98,57.03,56.85,56.92,464100.0,40.6607,40.6964,40.5679,40.6179,464100.0
2010-08-13 11:00:00,56.94,56.96,56.77,56.83,88300.0,40.6322,40.6464,40.5108,40.5537,88300.0
2010-08-13 11:05:00,56.83,56.89,56.75,56.85,74400.0,40.5537,40.5965,40.4966,40.5679,74400.0
2010-08-13 11:10:00,56.85,56.9,56.82,56.87,21700.0,40.5679,40.6036,40.5465,40.5822,21700.0
2010-08-13 11:15:00,56.87,56.93,56.8,56.8,38500.0,40.5822,40.625,40.5323,40.5323,38500.0
2010-08-13 11:20:00,56.81,56.83,56.75,56.79,42000.0,40.5394,40.5537,40.4966,40.5251,42000.0
2010-08-13 11:25:00,56.79,56.83,56.7,56.76,33400.0,40.5251,40.5537,40.4609,40.5037,33400.0
2010-08-13 11:30:00,56.76,56.78,56.64,56.68,43700.0,40.5037,40.518,40.4181,40.4466,43700.0
2010-08-13 11:35:00,56.69,56.71,56.56,56.61,34600.0,40.4538,40.468,40.361,40.3967,34600.0
2010-08-13 11:40:00,56.6,56.7,56.57,56.7,21900.0,40.3895,40.4609,40.3681,40.4609,21900.0
2010-08-13 11:45:00,56.69,56.82,56.67,56.81,57600.0,40.4538,40.5465,40.4395,40.5394,57600.0
2010-08-13 11:50:00,56.8,56.8,56.75,56.76,11800.0,40.5323,40.5323,40.4966,40.5037,11800.0
2010-08-13 11:55:00,56.76,56.84,56.73,56.8,37400.0,40.5037,40.5608,40.4823,40.5323,37400.0
2010-08-13 12:00:00,56.79,56.83,56.77,56.83,20600.0,40.5251,40.5537,40.5108,40.5537,20600.0
2010-08-13 12:05:00,56.82,56.83,56.78,56.79,18700.0,40.5465,40.5537,40.518,40.5251,18700.0
2010-08-13 12:10:00,56.8,56.81,56.74,56.74,13500.0,40.5323,40.5394,40.4894,40.4894,13500.0
2010-08-13 12:15:00,56.76,56.77,56.72,56.76,25000.0,40.5037,40.5108,40.4752,40.5037,25000.0
2010-08-13 12:20:00,56.77,56.8,56.74,56.76,17000.0,40.5108,40.5323,40.4894,40.5037,17000.0
2010-08-13 12:25:00,56.76,56.87,56.75,56.87,25000.0,40.5037,40.5822,40.4966,40.5822,25000.0
2010-08-13 12:30:00,56.88,56.9,56.84,56.88,100700.0,40.5893,40.6036,40.5608,40.5893,100700.0
2010-08-13 12:35:00,56.88,56.91,56.81,56.82,7700.0,40.5893,40.6108,40.5394,40.5465,7700.0
2010-08-13 12:40:00,56.83,56.97,56.83,56.95,19300.0,40.5537,40.6536,40.5537,40.6393,19300.0
2010-08-13 12:45:00,56.96,56.96,56.91,56.92,10900.0,40.6464,40.6464,40.6108,40.6179,10900.0
2010-08-13 12:50:00,56.91,56.93,56.9,56.93,5700.0,40.6108,40.625,40.6036,40.625,5700.0
2010-08-13 12:55:00,56.92,56.95,56.89,56.95,12900.0,40.6179,40.6393,40.5965,40.6393,12900.0
2010-08-13 13:00:00,56.95,57.01,56.95,56.96,25000.0,40.6393,40.6821,40.6393,40.6464,25000.0
2010-08-13 13:05:00,56.98,56.99,56.89,56.89,14200.0,40.6607,40.6678,40.5965,40.5965,14200.0
2010-08-13 13:10:00,56.89,56.9,56.83,56.85,19800.0,40.5965,40.6036,40.5537,40.5679,19800.0
2010-08-13 13:15:00,56.85,56.86,56.78,56.82,15000.0,40.5679,40.5751,40.518,40.5465,15000.0
2010-08-13 13:20:00,56.82,56.84,56.75,56.75,25500.0,40.5465,40.5608,40.4966,40.4966,25500.0
2010-08-13 13:25:00,56.75,56.84,56.75,56.83,26500.0,40.4966,40.5608,40.4966,40.5537,26500.0
2010-08-13 13:30:00,56.83,56.84,56.77,56.77,24100.0,40.5537,40.5608,40.5108,40.5108,24100.0
2010-08-13 13:35:00,56.78,56.79,56.71,56.75,44800.0,40.518,40.5251,40.468,40.4966,44800.0
2010-08-13 13:40:00,56.75,56.78,56.72,56.75,12900.0,40.4966,40.518,40.4752,40.4966,12900.0
2010-08-13 13:45:00,56.75,56.8,56.72,56.79,12800.0,40.4966,40.5323,40.4752,40.5251,12800.0
2010-08-13 13:50:00,56.78,56.8,56.74,56.74,7900.0,40.518,40.5323,40.4894,40.4894,7900.0
2010-08-13 13:55:00,56.74,56.8,56.73,56.73,25700.0,40.4894,40.5323,40.4823,40.4823,25700.0
2010-08-13 14:00:00,56.73,56.76,56.7,56.75,16100.0,40.4823,40.5037,40.4609,40.4966,16100.0
2010-08-13 14:05:00,56.76,56.79,56.73,56.75,12300.0,40.5037,40.5251,40.4823,40.4966,12300.0
2010-08-13 14:10:00,56.76,56.78,56.74,56.75,13400.0,40.5037,40.518,40.4894,40.4966,13400.0
2010-08-13 14:15:00,56.76,56.85,56.76,56.83,28200.0,40.5037,40.5679,40.5037,40.5537,28200.0
2010-08-13 14:20:00,56.84,56.84,56.77,56.81,27800.0,40.5608,40.5608,40.5108,40.5394,27800.0
2010-08-13 14:25:00,56.82,56.85,56.8,56.85,13200.0,40.5465,40.5679,40.5323,40.5679,13200.0
2010-08-13 14:30:00,56.85,56.85,56.81,56.81,40600.0,40.5679,40.5679,40.5394,40.5394,40600.0
2010-08-13 14:35:00,56.81,56.82,56.76,56.76,28700.0,40.5394,40.5465,40.5037,40.5037,28700.0
2010-08-13 14:40:00,56.76,56.79,56.7,56.75,29300.0,40.5037,40.5251,40.4609,40.4966,29300.0
2010-08-13 14:45:00,56.74,56.76,56.72,56.72,13600.0,40.4894,40.5037,40.4752,40.4752,13600.0
2010-08-13 14:50:00,56.72,56.8,56.7,56.77,18000.0,40.4752,40.5323,40.4609,40.5108,18000.0
2010-08-13 14:55:00,56.77,56.77,56.67,56.73,18500.0,40.5108,40.5108,40.4395,40.4823,18500.0
2010-08-13 15:00:00,56.74,56.78,56.72,56.78,18100.0,40.4894,40.518,40.4752,40.518,18100.0
2010-08-13 15:05:00,56.78,56.78,56.72,56.76,20000.0,40.518,40.518,40.4752,40.5037,20000.0
2010-08-13 15:10:00,56.75,56.78,56.75,56.77,17600.0,40.4966,40.518,40.4966,40.5108,17600.0
2010-08-13 15:15:00,56.77,56.78,56.76,56.76,15800.0,40.5108,40.518,40.5037,40.5037,15800.0
2010-08-13 15:20:00,56.76,56.8,56.76,56.79,22800.0,40.5037,40.5323,40.5037,40.5251,22800.0
2010-08-13 15:25:00,56.78,56.79,56.75,56.77,16300.0,40.518,40.5251,40.4966,40.5108,16300.0
2010-08-13 15:30:00,56.77,56.8,56.75,56.78,42400.0,40.5108,40.5323,40.4966,40.518,42400.0
2010-08-13 15:35:00,56.78,56.8,56.77,56.8,59200.0,40.518,40.5323,40.5108,40.5323,59200.0
2010-08-13 15:40:00,56.8,56.85,56.79,56.79,108400.0,40.5323,40.5679,40.5251,40.5251,108400.0
2010-08-13 15:45:00,56.79,56.79,56.67,56.69,127800.0,40.5251,40.5251,40.4395,40.4538,127800.0
2010-08-13 15:50:00,56.69,56.76,56.66,56.74,178500.0,40.4538,40.5037,40.4324,40.4894,178500.0
2010-08-13 15:55:00,56.74,56.77,56.7,56.71,273200.0,40.4894,40.5108,40.4609,40.468,273200.0
2010-08-16 09:30:00,57.32,57.5,57.02,57.48,127200.0,40.9033,41.0318,40.6892,41.0175,127200.0
2010-08-16 09:35:00,57.49,57.64,57.46,57.47,115600.0,41.0246,41.1317,41.0032,41.0104,115600.0
2010-08-16 09:40:00,57.47,57.66,57.44,57.52,49900.0,41.0104,41.1459,40.989,41.046,49900.0
2010-08-16 09:45:00,57.54,57.71,57.53,57.71,45400.0,41.0603,41.1816,41.0532,41.1816,45400.0
2010-08-16 09:50:00,57.71,57.74,57.33,57.42,48300.0,41.1816,41.203,40.9105,40.9747,48300.0
2010-08-16 09:55:00,57.41,57.42,57.34,57.35,30000.0,40.9675,40.9747,40.9176,40.9247,30000.0
2010-08-16 10:00:00,57.33,57.43,57.26,57.4,43000.0,40.9105,40.9818,40.8605,40.9604,43000.0
2010-08-16 10:05:00,57.41,57.55,57.41,57.53,97600.0,40.9675,41.0675,40.9675,41.0532,97600.0
2010-08-16 10:10:00,57.51,57.65,57.51,57.64,52700.0,41.0389,41.1388,41.0389,41.1317,52700.0
2010-08-16 10:15:00,57.65,57.83,57.65,57.81,117800.0,41.1388,41.2673,41.1388,41.253,117800.0
2010-08-16 10:20:00,57.8,57.81,57.69,57.7,39800.0,41.2459,41.253,41.1674,41.1745,39800.0
2010-08-16 10:25:00,57.7,57.71,57.6,57.6,49000.0,41.1745,41.1816,41.1031,41.1031,49000.0
2010-08-16 10:30:00,57.61,57.67,57.6,57.62,21700.0,41.1103,41.1531,41.1031,41.1174,21700.0
2010-08-16 10:35:00,57.62,57.74,57.62,57.73,33300.0,41.1174,41.203,41.1174,41.1959,33300.0
2010-08-16 10:40:00,57.74,57.75,57.64,57.71,20700.0,41.203,41.2102,41.1317,41.1816,20700.0
2010-08-16 10:45:00,57.71,57.71,57.61,57.65,14100.0,41.1816,41.1816,41.1103,41.1388,14100.0
2010-08-16 10:50:00,57.66,57.73,57.66,57.68,30900.0,41.1459,41.1959,41.1459,41.1602,30900.0
2010-08-16 10:55:00,57.68,57.7,57.64,57.64,24400.0,41.1602,41.1745,41.1317,41.1317,24400.0
2010-08-16 11:00:00,57.64,57.66,57.51,57.51,34000.0,41.1317,41.1459,41.0389,41.0389,34000.0
2010-08-16 11:05:00,57.53,57.6,57.52,57.55,44500.0,41.0532,41.1031,41.046,41.0675,44500.0
2010-08-16 11:10:00,57.56,57.63,57.51,57.57,50000.0,41.0746,41.1245,41.0389,41.0817,50000.0
2010-08-16 11:15:00,57.57,57.63,57.56,57.57,19600.0,41.0817,41.1245,41.0746,41.0817,19600.0
2010-08-16 11:20:00,57.57,57.58,57.49,57.49,29200.0,41.0817,41.0889,41.0246,41.0246,29200.0
2010-08-16 11:25:00,57.49,57.58,57.46,57.46,19300.0,41.0246,41.0889,41.0032,41.0032,19300.0
2010-08-16 11:30:00,57.45,57.54,57.45,57.53,13500.0,40.9961,41.0603,40.9961,41.0532,13500.0
2010-08-16 11:35:00,57.53,57.56,57.49,57.55,12100.0,41.0532,41.0746,41.0246,41.0675,12100.0
2010-08-16 11:40:00,57.55,57.55,57.42,57.44,16400.0,41.0675,41.0675,40.9747,40.989,16400.0
2010-08-16 11:45:00,57.44,57.46,57.35,57.35,28000.0,40.989,41.0032,40.9247,40.9247,28000.0
2010-08-16 11:50:00,57.36,57.38,57.33,57.37,15800.0,40.9319,40.9461,40.9105,40.939,15800.0
2010-08-16 11:55:00,57.37,57.5,57.37,57.45,27900.0,40.939,41.0318,40.939,40.9961,27900.0
2010-08-16 12:00:00,57.45,57.51,57.43,57.51,14100.0,40.9961,41.0389,40.9818,41.0389,14100.0
2010-08-16 12:05:00,57.5,57.51,57.41,57.44,20200.0,41.0318,41.0389,40.9675,40.989,20200.0
2010-08-16 12:10:00,57.43,57.46,57.42,57.43,11300.0,40.9818,41.0032,40.9747,40.9818,11300.0
2010-08-16 12:15:00,57.44,57.44,57.41,57.42,9400.0,40.989,40.989,40.9675,40.9747,9400.0
2010-08-16 12:20:00,57.41,57.41,57.35,57.36,16900.0,40.9675,40.9675,40.9247,40.9319,16900.0
2010-08-16 12:25:00,57.36,57.43,57.36,57.42,10300.0,40.9319,40.9818,40.9319,40.9747,10300.0
2010-08-16 12:30:00,57.42,57.51,57.42,57.5,17800.0,40.9747,41.0389,40.9747,41.0318,17800.0
2010-08-16 12:35:00,57.5,57.53,57.48,57.52,21300.0,41.0318,41.0532,41.0175,41.046,21300.0
2010-08-16 12:40:00,57.52,57.55,57.5,57.54,21400.0,41.046,41.0675,41.0318,41.0603,21400.0
2010-08-16 12:45:00,57.54,57.56,57.51,57.52,14300.0,41.0603,41.0746,41.0389,41.046,14300.0
2010-08-16 12:50:00,57.52,57.63,57.51,57.61,23900.0,41.046,41.1245,41.0389,41.1103,23900.0
2010-08-16 12:55:00,57.62,57.69,57.6,57.63,42100.0,41.1174,41.1674,41.1031,41.1245,42100.0
2010-08-16 13:00:00,57.64,57.69,57.62,57.63,17400.0,41.1317,41.1674,41.1174,41.1245,17400.0
2010-08-16 13:05:00,57.63,57.69,57.63,57.68,13500.0,41.1245,41.1674,41.1245,41.1602,13500.0
2010-08-16 13:10:00,57.69,57.69,57.66,57.67,26800.0,41.1674,41.1674,41.1459,41.1531,26800.0
2010-08-16 13:15:00,57.68,57.73,57.65,57.67,13100.0,41.1602,41.1959,41.1388,41.1531,13100.0
2010-08-16 13:20:00,57.67,57.72,57.63,57.72,15200.0,41.1531,41.1888,41.1245,41.1888,15200.0
2010-08-16 13:25:00,57.71,57.75,57.7,57.74,8900.0,41.1816,41.2102,41.1745,41.203,8900.0
2010-08-16 13:30:00,57.74,57.75,57.65,57.65,21400.0,41.203,41.2102,41.1388,41.1388,21400.0
2010-08-16 13:35:00,57.65,57.69,57.64,57.65,13100.0,41.1388,41.1674,41.1317,41.1388,13100.0
2010-08-16 13:40:00,57.66,57.73,57.61,57.71,42100.0,41.1459,41.1959,41.1103,41.1816,42100.0
2010-08-16 13:45:00,57.71,57.82,57.7,57.8,28500.0,41.1816,41.2601,41.1745,41.2459,28500.0
2010-08-16 13:50:00,57.8,57.83,57.69,57.7,46500.0,41.2459,41.2673,41.1674,41.1745,46500.0
2010-08-16 13:55:00,57.69,57.69,57.65,57.69,17800.0,41.1674,41.1674,41.1388,41.1674,17800.0
2010-08-16 14:00:00,57.7,57.76,57.69,57.71,25700.0,41.1745,41.2173,41.1674,41.1816,25700.0
2010-08-16 14:05:00,57.71,57.71,57.59,57.59,13500.0,41.1816,41.1816,41.096,41.096,13500.0
2010-08-16 14:10:00,57.59,57.59,57.52,57.54,18400.0,41.096,41.096,41.046,41.0603,18400.0
2010-08-16 14:15:00,57.54,57.61,57.53,57.61,17100.0,41.0603,41.1103,41.0532,41.1103,17100.0
2010-08-16 14:20:00,57.61,57.61,57.56,57.58,20300.0,41.1103,41.1103,41.0746,41.0889,20300.0
2010-08-16 14:25:00,57.57,57.64,57.54,57.6,26600.0,41.0817,41.1317,41.0603,41.1031,26600.0
2010-08-16 14:30:00,57.6,57.65,57.58,57.59,16400.0,41.1031,41.1388,41.0889,41.096,16400.0
2010-08-16 14:35:00,57.6,57.61,57.58,57.61,11500.0,41.1031,41.1103,41.0889,41.1103,11500.0
2010-08-16 14:40:00,57.61,57.62,57.6,57.61,25700.0,41.1103,41.1174,41.1031,41.1103,25700.0
2010-08-16 14:45:00,57.6,57.63,57.57,57.61,24300.0,41.1031,41.1245,41.0817,41.1103,24300.0
2010-08-16 14:50:00,57.6,57.6,57.51,57.54,43500.0,41.1031,41.1031,41.0389,41.0603,43500.0
2010-08-16 14:55:00,57.54,57.54,57.46,57.47,42900.0,41.0603,41.0603,41.0032,41.0104,42900.0
2010-08-16 15:00:00,57.48,57.52,57.47,57.5,35200.0,41.0175,41.046,41.0104,41.0318,35200.0
2010-08-16 15:05:00,57.5,57.52,57.46,57.46,41400.0,41.0318,41.046,41.0032,41.0032,41400.0
2010-08-16 15:10:00,57.46,57.46,57.38,57.38,50500.0,41.0032,41.0032,40.9461,40.9461,50500.0
2010-08-16 15:15:00,57.38,57.46,57.37,57.46,28900.0,40.9461,41.0032,40.939,41.0032,28900.0
2010-08-16 15:20:00,57.46,57.47,57.4,57.46,44800.0,41.0032,41.0104,40.9604,41.0032,44800.0
2010-08-16 15:25:00,57.45,57.55,57.45,57.5,74100.0,40.9961,41.0675,40.9961,41.0318,74100.0
2010-08-16 15:30:00,57.5,57.56,57.49,57.53,111500.0,41.0318,41.0746,41.0246,41.0532,111500.0
2010-08-16 15:35:00,57.54,57.59,57.53,57.55,59800.0,41.0603,41.096,41.0532,41.0675,59800.0
2010-08-16 15:40:00,57.55,57.6,57.54,57.59,104000.0,41.0675,41.1031,41.0603,41.096,104000.0
2010-08-16 15:45:00,57.6,57.69,57.6,57.67,189700.0,41.1031,41.1674,41.1031,41.1531,189700.0
2010-08-16 15:50:00,57.67,57.68,57.62,57.65,147300.0,41.1531,41.1602,41.1174,41.1388,147300.0
2010-08-16 15:55:00,57.66,57.71,57.65,57.69,328400.0,41.1459,41.1816,41.1388,41.1674,328400.0
2010-08-17 09:30:00,58.1,58.11,57.3,57.36,167400.0,41.4599,41.4671,40.8891,40.9319,167400.0
2010-08-17 09:35:00,57.4,57.78,57.38,57.38,229500.0,40.9604,41.2316,40.9461,40.9461,229500.0
2010-08-17 09:40:00,57.38,57.63,57.36,57.63,86100.0,40.9461,41.1245,40.9319,41.1245,86100.0
2010-08-17 09:45:00,57.62,57.63,57.56,57.6,51800.0,41.1174,41.1245,41.0746,41.1031,51800.0
2010-08-17 09:50:00,57.59,57.68,57.56,57.59,42000.0,41.096,41.1602,41.0746,41.096,42000.0
2010-08-17 09:55:00,57.58,57.62,57.53,57.62,43500.0,41.0889,41.1174,41.0532,41.1174,43500.0
2010-08-17 10:00:00,57.62,57.79,57.62,57.76,46300.0,41.1174,41.2387,41.1174,41.2173,46300.0
2010-08-17 10:05:00,57.76,57.88,57.75,57.79,75700.0,41.2173,41.3029,41.2102,41.2387,75700.0
2010-08-17 10:10:00,57.78,57.81,57.65,57.69,70100.0,41.2316,41.253,41.1388,41.1674,70100.0
2010-08-17 10:15:00,57.69,57.72,57.57,57.7,50600.0,41.1674,41.1888,41.0817,41.1745,50600.0
2010-08-17 10:20:00,57.71,57.83,57.67,57.74,48600.0,41.1816,41.2673,41.1531,41.203,48600.0
2010-08-17 10:25:00,57.74,57.75,57.64,57.68,27200.0,41.203,41.2102,41.1317,41.1602,27200.0
2010-08-17 10:30:00,57.69,57.8,57.69,57.79,45300.0,41.1674,41.2459,41.1674,41.2387,45300.0
2010-08-17 10:35:00,57.8,57.89,57.76,57.85,124000.0,41.2459,41.3101,41.2173,41.2815,124000.0
2010-08-17 10:40:00,57.85,57.98,57.85,57.9,143600.0,41.2815,41.3743,41.2815,41.3172,143600.0
2010-08-17 10:45:00,57.9,57.97,57.9,57.97,31200.0,41.3172,41.3672,41.3172,41.3672,31200.0
2010-08-17 10:50:00,57.95,58.0,57.94,58.0,25700.0,41.3529,41.3886,41.3458,41.3886,25700.0
2010-08-17 10:55:00,58.0,58.0,57.9,57.92,24600.0,41.3886,41.3886,41.3172,41.3315,24600.0
2010-08-17 11:00:00,57.91,58.0,57.91,58.0,34000.0,41.3243,41.3886,41.3243,41.3886,34000.0
2010-08-17 11:05:00,58.0,58.05,57.95,58.01,44300.0,41.3886,41.4243,41.3529,41.3957,44300.0
2010-08-17 11:10:00,58.0,58.08,57.97,58.06,58100.0,41.3886,41.4457,41.3672,41.4314,58100.0
2010-08-17 11:15:00,58.06,58.1,58.01,58.02,45900.0,41.4314,41.4599,41.3957,41.4028,45900.0
2010-08-17 11:20:00,58.02,58.1,58.02,58.09,25000.0,41.4028,41.4599,41.4028,41.4528,25000.0
2010-08-17 11:25:00,58.08,58.09,57.98,58.0,51500.0,41.4457,41.4528,41.3743,41.3886,51500.0
2010-08-17 11:30:00,58.0,58.06,57.97,57.99,55400.0,41.3886,41.4314,41.3672,41.3814,55400.0
2010-08-17 11:35:00,58.0,58.06,57.97,58.06,33100.0,41.3886,41.4314,41.3672,41.4314,33100.0
2010-08-17 11:40:00,58.06,58.1,58.05,58.1,36100.0,41.4314,41.4599,41.4243,41.4599,36100.0
2010-08-17 11:45:00,58.1,58.16,58.08,58.13,63400.0,41.4599,41.5027,41.4457,41.4813,63400.0
2010-08-17 11:50:00,58.13,58.2,58.12,58.18,18900.0,41.4813,41.5313,41.4742,41.517,18900.0
2010-08-17 11:55:00,58.19,58.2,58.11,58.12,18300.0,41.5242,41.5313,41.4671,41.4742,18300.0
2010-08-17 12:00:00,58.11,58.22,58.11,58.19,67500.0,41.4671,41.5456,41.4671,41.5242,67500.0
2010-08-17 12:05:00,58.18,58.27,58.17,58.27,44900.0,41.517,41.5812,41.5099,41.5812,44900.0
2010-08-17 12:10:00,58.26,58.32,58.26,58.32,52600.0,41.5741,41.6169,41.5741,41.6169,52600.0
2010-08-17 12:15:00,58.31,58.39,58.31,58.34,80600.0,41.6098,41.6669,41.6098,41.6312,80600.0
2010-08-17 12:20:00,58.35,58.37,58.3,58.32,33600.0,41.6383,41.6526,41.6026,41.6169,33600.0
2010-08-17 12:25:00,58.32,58.34,58.28,58.32,101100.0,41.6169,41.6312,41.5884,41.6169,101100.0
2010-08-17 12:30:00,58.33,58.39,58.3,58.35,37100.0,41.6241,41.6669,41.6026,41.6383,37100.0
2010-08-17 12:35:00,58.35,58.37,58.34,58.37,20400.0,41.6383,41.6526,41.6312,41.6526,20400.0
2010-08-17 12:40:00,58.37,58.4,58.37,58.38,29600.0,41.6526,41.674,41.6526,41.6597,29600.0
2010-08-17 12:45:00,58.39,58.39,58.32,58.34,32500.0,41.6669,41.6669,41.6169,41.6312,32500.0
2010-08-17 12:50:00,58.34,58.34,58.25,58.27,24800.0,41.6312,41.6312,41.567,41.5812,24800.0
2010-08-17 12:55:00,58.28,58.34,58.27,58.3,23300.0,41.5884,41.6312,41.5812,41.6026,23300.0
2010-08-17 13:00:00,58.3,58.4,58.3,58.4,27800.0,41.6026,41.674,41.6026,41.674,27800.0
2010-08-17 13:05:00,58.39,58.39,58.36,58.38,14800.0,41.6669,41.6669,41.6455,41.6597,14800.0
2010-08-17 13:10:00,58.39,58.43,58.38,58.39,34400.0,41.6669,41.6954,41.6597,41.6669,34400.0
2010-08-17 13:15:00,58.4,58.53,58.4,58.53,97900.0,41.674,41.7668,41.674,41.7668,97900.0
2010-08-17 13:20:00,58.54,58.56,58.49,58.51,40700.0,41.7739,41.7882,41.7382,41.7525,40700.0
2010-08-17 13:25:00,58.49,58.53,58.47,58.48,48000.0,41.7382,41.7668,41.724,41.7311,48000.0
2010-08-17 13:30:00,58.48,58.52,58.44,58.51,40600.0,41.7311,41.7596,41.7026,41.7525,40600.0
2010-08-17 13:35:00,58.51,58.52,58.46,58.47,38400.0,41.7525,41.7596,41.7168,41.724,38400.0
2010-08-17 13:40:00,58.47,58.51,58.41,58.5,42100.0,41.724,41.7525,41.6811,41.7454,42100.0
2010-08-17 13:45:00,58.5,58.51,58.48,58.5,21000.0,41.7454,41.7525,41.7311,41.7454,21000.0
2010-08-17 13:50:00,58.49,58.53,58.41,58.41,59800.0,41.7382,41.7668,41.6811,41.6811,59800.0
2010-08-17 13:55:00,58.41,58.42,58.21,58.21,116400.0,41.6811,41.6883,41.5384,41.5384,116400.0
2010-08-17 14:00:00,58.21,58.29,58.21,58.27,58500.0,41.5384,41.5955,41.5384,41.5812,58500.0
2010-08-17 14:05:00,58.27,58.36,58.24,58.33,51600.0,41.5812,41.6455,41.5598,41.6241,51600.0
2010-08-17 14:10:00,58.33,58.41,58.33,58.39,37800.0,41.6241,41.6811,41.6241,41.6669,37800.0
2010-08-17 14:15:00,58.38,58.46,58.38,58.4,45100.0,41.6597,41.7168,41.6597,41.674,45100.0
2010-08-17 14:20:00,58.41,58.5,58.4,58.49,57300.0,41.6811,41.7454,41.674,41.7382,57300.0
2010-08-17 14:25:00,58.48,58.49,58.46,58.48,30100.0,41.7311,41.7382,41.7168,41.7311,30100.0
2010-08-17 14:30:00,58.48,58.5,58.47,58.49,38800.0,41.7311,41.7454,41.724,41.7382,38800.0
2010-08-17 14:35:00,58.48,58.5,58.48,58.48,28400.0,41.7311,41.7454,41.7311,41.7311,28400.0
2010-08-17 14:40:00,58.48,58.53,58.48,58.48,71200.0,41.7311,41.7668,41.7311,41.7311,71200.0
2010-08-17 14:45:00,58.48,58.55,58.47,58.54,31400.0,41.7311,41.781,41.724,41.7739,31400.0
2010-08-17 14:50:00,58.54,58.6,58.54,58.6,41700.0,41.7739,41.8167,41.7739,41.8167,41700.0
2010-08-17 14:55:00,58.59,58.59,58.46,58.49,37800.0,41.8096,41.8096,41.7168,41.7382,37800.0
2010-08-17 15:00:00,58.49,58.49,58.41,58.47,29200.0,41.7382,41.7382,41.6811,41.724,29200.0
2010-08-17 15:05:00,58.47,58.47,58.38,58.38,32000.0,41.724,41.724,41.6597,41.6597,32000.0
2010-08-17 15:10:00,58.38,58.42,58.36,58.42,36200.0,41.6597,41.6883,41.6455,41.6883,36200.0
2010-08-17 15:15:00,58.42,58.42,58.3,58.3,44900.0,41.6883,41.6883,41.6026,41.6026,44900.0
2010-08-17 15:20:00,58.3,58.41,58.3,58.41,42800.0,41.6026,41.6811,41.6026,41.6811,42800.0
2010-08-17 15:25:00,58.4,58.46,58.39,58.44,56700.0,41.674,41.7168,41.6669,41.7026,56700.0
2010-08-17 15:30:00,58.44,58.45,58.37,58.41,42800.0,41.7026,41.7097,41.6526,41.6811,42800.0
2010-08-17 15:35:00,58.41,58.41,58.3,58.37,106300.0,41.6811,41.6811,41.6026,41.6526,106300.0
2010-08-17 15:40:00,58.37,58.39,58.3,58.33,140700.0,41.6526,41.6669,41.6026,41.6241,140700.0
2010-08-17 15:45:00,58.32,58.34,58.28,58.34,126000.0,41.6169,41.6312,41.5884,41.6312,126000.0
2010-08-17 15:50:00,58.34,58.39,58.33,58.36,184000.0,41.6312,41.6669,41.6241,41.6455,184000.0
2010-08-17 15:55:00,58.36,58.4,58.31,58.39,312300.0,41.6455,41.674,41.6098,41.6669,312300.0
2010-08-18 09:30:00,57.84,58.0,57.7,57.7,142700.0,41.2744,41.3886,41.1745,41.1745,142700.0
2010-08-18 09:35:00,57.75,58.0,57.68,57.93,127500.0,41.2102,41.3886,41.1602,41.3386,127500.0
2010-08-18 09:40:00,57.93,57.97,57.75,57.9,96900.0,41.3386,41.3672,41.2102,41.3172,96900.0
2010-08-18 09:45:00,57.9,57.9,57.7,57.83,59800.0,41.3172,41.3172,41.1745,41.2673,59800.0
2010-08-18 09:50:00,57.83,58.05,57.81,57.95,113500.0,41.2673,41.4243,41.253,41.3529,113500.0
2010-08-18 09:55:00,57.95,58.15,57.93,58.06,66600.0,41.3529,41.4956,41.3386,41.4314,66600.0
2010-08-18 10:00:00,58.04,58.11,57.98,58.01,117500.0,41.4171,41.4671,41.3743,41.3957,117500.0
2010-08-18 10:05:00,58.02,58.18,58.01,58.02,23500.0,41.4028,41.517,41.3957,41.4028,23500.0
2010-08-18 10:10:00,58.04,58.3,58.03,58.2,56400.0,41.4171,41.6026,41.41,41.5313,56400.0
2010-08-18 10:15:00,58.22,58.42,58.22,58.28,65600.0,41.5456,41.6883,41.5456,41.5884,65600.0
2010-08-18 10:20:00,58.27,58.27,58.08,58.21,103900.0,41.5812,41.5812,41.4457,41.5384,103900.0
2010-08-18 10:25:00,58.21,58.22,58.08,58.11,51000.0,41.5384,41.5456,41.4457,41.4671,51000.0
2010-08-18 10:30:00,58.11,58.16,58.01,58.14,88700.0,41.4671,41.5027,41.3957,41.4885,88700.0
2010-08-18 10:35:00,58.13,58.22,58.07,58.15,29900.0,41.4813,41.5456,41.4385,41.4956,29900.0
2010-08-18 10:40:00,58.15,58.17,58.1,58.12,26600.0,41.4956,41.5099,41.4599,41.4742,26600.0
2010-08-18 10:45:00,58.13,58.15,58.08,58.11,50000.0,41.4813,41.4956,41.4457,41.4671,50000.0
2010-08-18 10:50:00,58.12,58.17,58.1,58.17,26000.0,41.4742,41.5099,41.4599,41.5099,26000.0
2010-08-18 10:55:00,58.17,58.22,58.15,58.2,23300.0,41.5099,41.5456,41.4956,41.5313,23300.0
2010-08-18 11:00:00,58.18,58.2,58.09,58.15,23700.0,41.517,41.5313,41.4528,41.4956,23700.0
2010-08-18 11:05:00,58.15,58.36,58.13,58.36,47800.0,41.4956,41.6455,41.4813,41.6455,47800.0
2010-08-18 11:10:00,58.36,58.52,58.27,58.49,49800.0,41.6455,41.7596,41.5812,41.7382,49800.0
2010-08-18 11:15:00,58.51,58.6,58.44,58.53,76700.0,41.7525,41.8167,41.7026,41.7668,76700.0
2010-08-18 11:20:00,58.55,58.8,58.55,58.8,69200.0,41.781,41.9594,41.781,41.9594,69200.0
2010-08-18 11:25:00,58.78,58.86,58.76,58.85,80300.0,41.9452,42.0023,41.9309,41.9951,80300.0
2010-08-18 11:30:00,58.85,59.02,58.84,58.95,148100.0,41.9951,42.1164,41.988,42.0665,148100.0
2010-08-18 11:35:00,58.95,59.18,58.94,59.17,94700.0,42.0665,42.2306,42.0594,42.2235,94700.0
2010-08-18 11:40:00,59.17,59.25,59.06,59.22,73000.0,42.2235,42.2806,42.145,42.2592,73000.0
2010-08-18 11:45:00,59.22,59.38,59.19,59.34,157500.0,42.2592,42.3733,42.2377,42.3448,157500.0
2010-08-18 11:50:00,59.35,59.4,59.3,59.3,122800.0,42.3519,42.3876,42.3162,42.3162,122800.0
2010-08-18 11:55:00,59.31,59.33,59.22,59.31,84900.0,42.3234,42.3377,42.2592,42.3234,84900.0
2010-08-18 12:00:00,59.32,59.6,59.31,59.52,189200.0,42.3305,42.5303,42.3234,42.4732,189200.0
2010-08-18 12:05:00,59.52,59.68,59.5,59.64,76200.0,42.4732,42.5874,42.459,42.5589,76200.0
2010-08-18 12:10:00,59.64,59.69,59.46,59.68,270300.0,42.5589,42.5945,42.4304,42.5874,270300.0
2010-08-18 12:15:00,59.68,59.86,59.68,59.77,121000.0,42.5874,42.7159,42.5874,42.6516,121000.0
2010-08-18 12:20:00,59.78,59.8,59.46,59.65,129100.0,42.6588,42.673,42.4304,42.566,129100.0
2010-08-18 12:25:00,59.67,59.73,59.66,59.66,28000.0,42.5803,42.6231,42.5731,42.5731,28000.0
2010-08-18 12:30:00,59.66,59.7,59.53,59.57,59100.0,42.5731,42.6017,42.4804,42.5089,59100.0
2010-08-18 12:35:00,59.56,59.61,59.5,59.51,37100.0,42.5018,42.5375,42.459,42.4661,37100.0
2010-08-18 12:40:00,59.51,59.53,59.45,59.51,40600.0,42.4661,42.4804,42.4233,42.4661,40600.0
2010-08-18 12:45:00,59.51,59.6,59.51,59.58,41900.0,42.4661,42.5303,42.4661,42.5161,41900.0
2010-08-18 12:50:00,59.57,59.68,59.54,59.64,60700.0,42.5089,42.5874,42.4875,42.5589,60700.0
2010-08-18 12:55:00,59.64,59.67,59.56,59.61,41900.0,42.5589,42.5803,42.5018,42.5375,41900.0
2010-08-18 13:00:00,59.62,59.67,59.62,59.63,41400.0,42.5446,42.5803,42.5446,42.5517,41400.0
2010-08-18 13:05:00,59.62,59.74,59.61,59.72,49300.0,42.5446,42.6302,42.5375,42.616,49300.0
2010-08-18 13:10:00,59.72,59.79,59.72,59.76,86200.0,42.616,42.6659,42.616,42.6445,86200.0
2010-08-18 13:15:00,59.75,59.84,59.75,59.84,48700.0,42.6374,42.7016,42.6374,42.7016,48700.0
2010-08-18 13:20:00,59.83,59.84,59.75,59.78,66400.0,42.6945,42.7016,42.6374,42.6588,66400.0
2010-08-18 13:25:00,59.78,59.79,59.74,59.79,62900.0,42.6588,42.6659,42.6302,42.6659,62900.0
2010-08-18 13:30:00,59.79,59.82,59.76,59.77,24000.0,42.6659,42.6873,42.6445,42.6516,24000.0
2010-08-18 13:35:00,59.76,59.79,59.62,59.7,63700.0,42.6445,42.6659,42.5446,42.6017,63700.0
2010-08-18 13:40:00,59.71,59.74,59.7,59.72,39200.0,42.6088,42.6302,42.6017,42.616,39200.0
2010-08-18 13:45:00,59.72,59.77,59.69,59.76,30700.0,42.616,42.6516,42.5945,42.6445,30700.0
2010-08-18 13:50:00,59.75,59.76,59.72,59.75,24900.0,42.6374,42.6445,42.616,42.6374,24900.0
2010-08-18 13:55:00,59.76,59.77,59.67,59.7,32200.0,42.6445,42.6516,42.5803,42.6017,32200.0
2010-08-18 14:00:00,59.69,59.75,59.63,59.63,44500.0,42.5945,42.6374,42.5517,42.5517,44500.0
2010-08-18 14:05:00,59.63,59.65,59.59,59.63,80200.0,42.5517,42.566,42.5232,42.5517,80200.0
2010-08-18 14:10:00,59.63,59.75,59.61,59.74,63100.0,42.5517,42.6374,42.5375,42.6302,63100.0
2010-08-18 14:15:00,59.74,59.75,59.69,59.73,29200.0,42.6302,42.6374,42.5945,42.6231,29200.0
2010-08-18 14:20:00,59.74,59.75,59.68,59.73,45800.0,42.6302,42.6374,42.5874,42.6231,45800.0
2010-08-18 14:25:00,59.73,59.83,59.73,59.79,35200.0,42.6231,42.6945,42.6231,42.6659,35200.0
2010-08-18 14:30:00,59.8,59.82,59.65,59.65,47300.0,42.673,42.6873,42.566,42.566,47300.0
2010-08-18 14:35:00,59.66,59.74,59.66,59.74,43100.0,42.5731,42.6302,42.5731,42.6302,43100.0
2010-08-18 14:40:00,59.73,59.73,59.59,59.6,80700.0,42.6231,42.6231,42.5232,42.5303,80700.0
2010-08-18 14:45:00,59.6,59.65,59.59,59.63,33400.0,42.5303,42.566,42.5232,42.5517,33400.0
2010-08-18 14:50:00,59.63,59.65,59.57,59.57,33400.0,42.5517,42.566,42.5089,42.5089,33400.0
2010-08-18 14:55:00,59.58,59.61,59.54,59.54,32200.0,42.5161,42.5375,42.4875,42.4875,32200.0
2010-08-18 15:00:00,59.54,59.61,59.54,59.57,30500.0,42.4875,42.5375,42.4875,42.5089,30500.0
2010-08-18 15:05:00,59.58,59.59,59.53,59.57,27700.0,42.5161,42.5232,42.4804,42.5089,27700.0
2010-08-18 15:10:00,59.58,59.58,59.43,59.48,51900.0,42.5161,42.5161,42.409,42.4447,51900.0
2010-08-18 15:15:00,59.48,59.55,59.47,59.55,37900.0,42.4447,42.4946,42.4376,42.4946,37900.0
2010-08-18 15:20:00,59.55,59.56,59.49,59.52,46000.0,42.4946,42.5018,42.4518,42.4732,46000.0
2010-08-18 15:25:00,59.52,59.58,59.49,59.56,66100.0,42.4732,42.5161,42.4518,42.5018,66100.0
2010-08-18 15:30:00,59.56,59.56,59.49,59.51,154100.0,42.5018,42.5018,42.4518,42.4661,154100.0
2010-08-18 15:35:00,59.51,59.56,59.48,59.56,68400.0,42.4661,42.5018,42.4447,42.5018,68400.0
2010-08-18 15:40:00,59.56,59.59,59.53,59.53,135800.0,42.5018,42.5232,42.4804,42.4804,135800.0
2010-08-18 15:45:00,59.54,59.62,59.53,59.61,140200.0,42.4875,42.5446,42.4804,42.5375,140200.0
2010-08-18 15:50:00,59.6,59.63,59.52,59.52,170900.0,42.5303,42.5517,42.4732,42.4732,170900.0
2010-08-18 15:55:00,59.52,59.53,59.46,59.49,356400.0,42.4732,42.4804,42.4304,42.4518,356400.0
2010-08-19 09:30:00,59.79,59.89,59.64,59.87,135700.0,42.6659,42.7373,42.5589,42.723,135700.0
2010-08-19 09:35:00,59.87,60.04,59.85,60.03,147300.0,42.723,42.8443,42.7087,42.8372,147300.0
2010-08-19 09:40:00,60.02,60.1,59.76,59.91,118600.0,42.83,42.8871,42.6445,42.7515,118600.0
2010-08-19 09:45:00,59.92,60.0,59.89,59.94,94700.0,42.7587,42.8158,42.7373,42.7729,94700.0
2010-08-19 09:50:00,59.94,60.23,59.93,60.12,165800.0,42.7729,42.9799,42.7658,42.9014,165800.0
2010-08-19 09:55:00,60.11,60.12,59.81,59.84,173500.0,42.8943,42.9014,42.6802,42.7016,173500.0
2010-08-19 10:00:00,59.83,59.9,59.66,59.74,240500.0,42.6945,42.7444,42.5731,42.6302,240500.0
2010-08-19 10:05:00,59.74,59.77,59.55,59.68,86900.0,42.6302,42.6516,42.4946,42.5874,86900.0
2010-08-19 10:10:00,59.66,59.7,59.58,59.64,88700.0,42.5731,42.6017,42.5161,42.5589,88700.0
2010-08-19 10:15:00,59.63,59.69,59.6,59.67,56800.0,42.5517,42.5945,42.5303,42.5803,56800.0
2010-08-19 10:20:00,59.68,59.71,59.42,59.53,133500.0,42.5874,42.6088,42.4019,42.4804,133500.0
2010-08-19 10:25:00,59.53,59.57,59.44,59.45,52100.0,42.4804,42.5089,42.4161,42.4233,52100.0
2010-08-19 10:30:00,59.45,59.58,59.32,59.58,89200.0,42.4233,42.5161,42.3305,42.5161,89200.0
2010-08-19 10:35:00,59.57,59.69,59.47,59.47,135600.0,42.5089,42.5945,42.4376,42.4376,135600.0
2010-08-19 10:40:00,59.47,59.47,59.26,59.28,87300.0,42.4376,42.4376,42.2877,42.302,87300.0
2010-08-19 10:45:00,59.28,59.38,59.26,59.35,88100.0,42.302,42.3733,42.2877,42.3519,88100.0
2010-08-19 10:50:00,59.34,59.51,59.27,59.37,111800.0,42.3448,42.4661,42.2948,42.3662,111800.0
2010-08-19 10:55:00,59.37,59.46,59.21,59.25,95000.0,42.3662,42.4304,42.252,42.2806,95000.0
2010-08-19 11:00:00,59.26,59.28,59.11,59.12,70200.0,42.2877,42.302,42.1807,42.1878,70200.0
2010-08-19 11:05:00,59.12,59.17,59.02,59.11,52900.0,42.1878,42.2235,42.1164,42.1807,52900.0
2010-08-19 11:10:00,59.12,59.12,58.97,58.97,31800.0,42.1878,42.1878,42.0808,42.0808,31800.0
2010-08-19 11:15:00,58.98,59.0,58.93,58.97,42300.0,42.0879,42.1022,42.0522,42.0808,42300.0
2010-08-19 11:20:00,58.98,59.04,58.95,58.97,21600.0,42.0879,42.1307,42.0665,42.0808,21600.0
2010-08-19 11:25:00,58.97,59.03,58.95,58.98,22800.0,42.0808,42.1236,42.0665,42.0879,22800.0
2010-08-19 11:30:00,58.98,59.02,58.95,58.97,27600.0,42.0879,42.1164,42.0665,42.0808,27600.0
2010-08-19 11:35:00,58.96,58.97,58.87,58.92,67800.0,42.0736,42.0808,42.0094,42.0451,67800.0
2010-08-19 11:40:00,58.92,58.93,58.64,58.66,58300.0,42.0451,42.0522,41.8453,41.8595,58300.0
2010-08-19 11:45:00,58.66,58.67,58.26,58.29,146500.0,41.8595,41.8667,41.5741,41.5955,146500.0
2010-08-19 11:50:00,58.3,58.31,58.15,58.16,138200.0,41.6026,41.6098,41.4956,41.5027,138200.0
2010-08-19 11:55:00,58.16,58.3,58.15,58.29,94800.0,41.5027,41.6026,41.4956,41.5955,94800.0
2010-08-19 12:00:00,58.29,58.39,58.23,58.39,64700.0,41.5955,41.6669,41.5527,41.6669,64700.0
2010-08-19 12:05:00,58.39,58.41,58.24,58.36,49400.0,41.6669,41.6811,41.5598,41.6455,49400.0
2010-08-19 12:10:00,58.37,58.4,58.33,58.39,38600.0,41.6526,41.674,41.6241,41.6669,38600.0
2010-08-19 12:15:00,58.39,58.49,58.37,58.49,30200.0,41.6669,41.7382,41.6526,41.7382,30200.0
2010-08-19 12:20:00,58.49,58.54,58.47,58.47,37400.0,41.7382,41.7739,41.724,41.724,37400.0
2010-08-19 12:25:00,58.48,58.56,58.44,58.53,39600.0,41.7311,41.7882,41.7026,41.7668,39600.0
2010-08-19 12:30:00,58.54,58.67,58.54,58.63,18500.0,41.7739,41.8667,41.7739,41.8381,18500.0
2010-08-19 12:35:00,58.64,58.84,58.64,58.84,29700.0,41.8453,41.988,41.8453,41.988,29700.0
2010-08-19 12:40:00,58.84,58.85,58.7,58.72,19200.0,41.988,41.9951,41.8881,41.9024,19200.0
2010-08-19 12:45:00,58.72,58.72,58.58,58.58,33200.0,41.9024,41.9024,41.8025,41.8025,33200.0
2010-08-19 12:50:00,58.58,58.61,58.54,58.55,17700.0,41.8025,41.8239,41.7739,41.781,17700.0
2010-08-19 12:55:00,58.56,58.65,58.55,58.65,21900.0,41.7882,41.8524,41.781,41.8524,21900.0
2010-08-19 13:00:00,58.65,58.74,58.64,58.74,24600.0,41.8524,41.9166,41.8453,41.9166,24600.0
2010-08-19 13:05:00,58.74,58.75,58.67,58.71,18500.0,41.9166,41.9238,41.8667,41.8952,18500.0
2010-08-19 13:10:00,58.71,58.75,58.7,58.73,8200.0,41.8952,41.9238,41.8881,41.9095,8200.0
2010-08-19 13:15:00,58.74,58.74,58.67,58.7,14800.0,41.9166,41.9166,41.8667,41.8881,14800.0
2010-08-19 13:20:00,58.7,58.72,58.67,58.69,11000.0,41.8881,41.9024,41.8667,41.881,11000.0
2010-08-19 13:25:00,58.69,58.7,58.6,58.62,33400.0,41.881,41.8881,41.8167,41.831,33400.0
2010-08-19 13:30:00,58.6,58.64,58.58,58.59,29000.0,41.8167,41.8453,41.8025,41.8096,29000.0
2010-08-19 13:35:00,58.6,58.65,58.59,58.65,10700.0,41.8167,41.8524,41.8096,41.8524,10700.0
2010-08-19 13:40:00,58.66,58.66,58.55,58.56,20800.0,41.8595,41.8595,41.781,41.7882,20800.0
2010-08-19 13:45:00,58.57,58.6,58.57,58.57,12100.0,41.7953,41.8167,41.7953,41.7953,12100.0
2010-08-19 13:50:00,58.59,58.6,58.51,58.54,15300.0,41.8096,41.8167,41.7525,41.7739,15300.0
2010-08-19 13:55:00,58.54,58.54,58.44,58.45,25600.0,41.7739,41.7739,41.7026,41.7097,25600.0
2010-08-19 14:00:00,58.45,58.47,58.4,58.46,27500.0,41.7097,41.724,41.674,41.7168,27500.0
2010-08-19 14:05:00,58.45,58.45,58.29,58.3,67100.0,41.7097,41.7097,41.5955,41.6026,67100.0
2010-08-19 14:10:00,58.31,58.37,58.3,58.36,23300.0,41.6098,41.6526,41.6026,41.6455,23300.0
2010-08-19 14:15:00,58.35,58.48,58.35,58.46,35200.0,41.6383,41.7311,41.6383,41.7168,35200.0
2010-08-19 14:20:00,58.48,58.51,58.43,58.5,51100.0,41.7311,41.7525,41.6954,41.7454,51100.0
2010-08-19 14:25:00,58.51,58.56,58.5,58.54,28200.0,41.7525,41.7882,41.7454,41.7739,28200.0
2010-08-19 14:30:00,58.55,58.62,58.54,58.54,44200.0,41.781,41.831,41.7739,41.7739,44200.0
2010-08-19 14:35:00,58.53,58.57,58.46,58.48,46400.0,41.7668,41.7953,41.7168,41.7311,46400.0
2010-08-19 14:40:00,58.49,58.49,58.38,58.44,41000.0,41.7382,41.7382,41.6597,41.7026,41000.0
2010-08-19 14:45:00,58.45,58.46,58.39,58.4,21900.0,41.7097,41.7168,41.6669,41.674,21900.0
2010-08-19 14:50:00,58.39,58.47,58.39,58.4,37800.0,41.6669,41.724,41.6669,41.674,37800.0
2010-08-19 14:55:00,58.41,58.42,58.37,58.4,21100.0,41.6811,41.6883,41.6526,41.674,21100.0
2010-08-19 15:00:00,58.41,58.45,58.38,58.38,44100.0,41.6811,41.7097,41.6597,41.6597,44100.0
2010-08-19 15:05:00,58.38,58.47,58.38,58.45,23700.0,41.6597,41.724,41.6597,41.7097,23700.0
2010-08-19 15:10:00,58.45,58.54,58.44,58.53,34300.0,41.7097,41.7739,41.7026,41.7668,34300.0
2010-08-19 15:15:00,58.52,58.57,58.45,58.5,49500.0,41.7596,41.7953,41.7097,41.7454,49500.0
2010-08-19 15:20:00,58.51,58.51,58.44,58.49,40900.0,41.7525,41.7525,41.7026,41.7382,40900.0
2010-08-19 15:25:00,58.49,58.49,58.42,58.42,73400.0,41.7382,41.7382,41.6883,41.6883,73400.0
2010-08-19 15:30:00,58.42,58.54,58.4,58.54,52700.0,41.6883,41.7739,41.674,41.7739,52700.0
2010-08-19 15:35:00,58.54,58.56,58.49,58.5,62800.0,41.7739,41.7882,41.7382,41.7454,62800.0
2010-08-19 15:40:00,58.5,58.55,58.46,58.51,79100.0,41.7454,41.781,41.7168,41.7525,79100.0
2010-08-19 15:45:00,58.51,58.55,58.48,58.52,97100.0,41.7525,41.781,41.7311,41.7596,97100.0
2010-08-19 15:50:00,58.52,58.53,58.47,58.51,117400.0,41.7596,41.7668,41.724,41.7525,117400.0
2010-08-19 15:55:00,58.5,58.58,58.44,58.44,420400.0,41.7454,41.8025,41.7026,41.7026,420400.0
2010-08-20 09:30:00,57.95,58.24,57.9,57.97,499400.0,41.3529,41.5598,41.3172,41.3672,499400.0
2010-08-20 09:35:00,57.96,58.19,57.62,57.62,96200.0,41.36,41.5242,41.1174,41.1174,96200.0
2010-08-20 09:40:00,57.61,57.88,57.51,57.56,89900.0,41.1103,41.3029,41.0389,41.0746,89900.0
2010-08-20 09:45:00,57.56,57.57,57.44,57.46,90000.0,41.0746,41.0817,40.989,41.0032,90000.0
2010-08-20 09:50:00,57.46,57.51,57.22,57.45,120500.0,41.0032,41.0389,40.832,40.9961,120500.0
2010-08-20 09:55:00,57.46,57.48,57.32,57.44,68400.0,41.0032,41.0175,40.9033,40.989,68400.0
2010-08-20 10:00:00,57.45,57.6,57.38,57.56,94400.0,40.9961,41.1031,40.9461,41.0746,94400.0
2010-08-20 10:05:00,57.59,57.64,57.42,57.43,37000.0,41.096,41.1317,40.9747,40.9818,37000.0
2010-08-20 10:10:00,57.44,57.46,57.37,57.45,46000.0,40.989,41.0032,40.939,40.9961,46000.0
2010-08-20 10:15:00,57.47,57.63,57.46,57.49,54800.0,41.0104,41.1245,41.0032,41.0246,54800.0
2010-08-20 10:20:00,57.5,57.58,57.5,57.54,27400.0,41.0318,41.0889,41.0318,41.0603,27400.0
2010-08-20 10:25:00,57.54,57.56,57.48,57.53,48200.0,41.0603,41.0746,41.0175,41.0532,48200.0
2010-08-20 10:30:00,57.53,57.68,57.53,57.58,67500.0,41.0532,41.1602,41.0532,41.0889,67500.0
2010-08-20 10:35:00,57.58,57.74,57.58,57.62,52900.0,41.0889,41.203,41.0889,41.1174,52900.0
2010-08-20 10:40:00,57.62,57.73,57.62,57.7,43000.0,41.1174,41.1959,41.1174,41.1745,43000.0
2010-08-20 10:45:00,57.7,57.75,57.67,57.71,47700.0,41.1745,41.2102,41.1531,41.1816,47700.0
2010-08-20 10:50:00,57.7,57.71,57.49,57.49,40200.0,41.1745,41.1816,41.0246,41.0246,40200.0
2010-08-20 10:55:00,57.5,57.58,57.45,57.47,55300.0,41.0318,41.0889,40.9961,41.0104,55300.0
2010-08-20 11:00:00,57.47,57.53,57.43,57.5,42300.0,41.0104,41.0532,40.9818,41.0318,42300.0
2010-08-20 11:05:00,57.5,57.63,57.43,57.58,78900.0,41.0318,41.1245,40.9818,41.0889,78900.0
2010-08-20 11:10:00,57.58,57.63,57.53,57.58,36800.0,41.0889,41.1245,41.0532,41.0889,36800.0
2010-08-20 11:15:00,57.58,57.6,57.54,57.57,37300.0,41.0889,41.1031,41.0603,41.0817,37300.0
2010-08-20 11:20:00,57.57,57.63,57.53,57.54,45200.0,41.0817,41.1245,41.0532,41.0603,45200.0
2010-08-20 11:25:00,57.53,57.63,57.51,57.55,34400.0,41.0532,41.1245,41.0389,41.0675,34400.0
2010-08-20 11:30:00,57.55,57.55,57.5,57.5,23000.0,41.0675,41.0675,41.0318,41.0318,23000.0
2010-08-20 11:35:00,57.5,57.51,57.42,57.44,65200.0,41.0318,41.0389,40.9747,40.989,65200.0
2010-08-20 11:40:00,57.44,57.54,57.41,57.54,27900.0,40.989,41.0603,40.9675,41.0603,27900.0
2010-08-20 11:45:00,57.52,57.56,57.48,57.48,17500.0,41.046,41.0746,41.0175,41.0175,17500.0
2010-08-20 11:50:00,57.48,57.48,57.39,57.41,32700.0,41.0175,41.0175,40.9533,40.9675,32700.0
2010-08-20 11:55:00,57.41,57.46,57.39,57.44,31300.0,40.9675,41.0032,40.9533,40.989,31300.0
2010-08-20 12:00:00,57.46,57.48,57.43,57.45,13300.0,41.0032,41.0175,40.9818,40.9961,13300.0
2010-08-20 12:05:00,57.46,57.6,57.46,57.58,29700.0,41.0032,41.1031,41.0032,41.0889,29700.0
2010-08-20 12:10:00,57.59,57.66,57.56,57.57,21100.0,41.096,41.1459,41.0746,41.0817,21100.0
2010-08-20 12:15:00,57.56,57.56,57.47,57.48,26700.0,41.0746,41.0746,41.0104,41.0175,26700.0
2010-08-20 12:20:00,57.48,57.59,57.48,57.59,20700.0,41.0175,41.096,41.0175,41.096,20700.0
2010-08-20 12:25:00,57.61,57.67,57.54,57.65,36600.0,41.1103,41.1531,41.0603,41.1388,36600.0
2010-08-20 12:30:00,57.64,57.65,57.57,57.57,22500.0,41.1317,41.1388,41.0817,41.0817,22500.0
2010-08-20 12:35:00,57.57,57.65,57.56,57.65,7400.0,41.0817,41.1388,41.0746,41.1388,7400.0
2010-08-20 12:40:00,57.64,57.64,57.57,57.57,14800.0,41.1317,41.1317,41.0817,41.0817,14800.0
2010-08-20 12:45:00,57.59,57.65,57.57,57.65,8800.0,41.096,41.1388,41.0817,41.1388,8800.0
2010-08-20 12:50:00,57.64,57.7,57.63,57.65,28300.0,41.1317,41.1745,41.1245,41.1388,28300.0
2010-08-20 12:55:00,57.65,57.65,57.55,57.56,26500.0,41.1388,41.1388,41.0675,41.0746,26500.0
2010-08-20 13:00:00,57.56,57.6,57.51,57.6,30900.0,41.0746,41.1031,41.0389,41.1031,30900.0
2010-08-20 13:05:00,57.61,57.62,57.59,57.61,11800.0,41.1103,41.1174,41.096,41.1103,11800.0
2010-08-20 13:10:00,57.62,57.62,57.56,57.6,16600.0,41.1174,41.1174,41.0746,41.1031,16600.0
2010-08-20 13:15:00,57.6,57.62,57.58,57.58,7200.0,41.1031,41.1174,41.0889,41.0889,7200.0
2010-08-20 13:20:00,57.58,57.62,57.55,57.57,15400.0,41.0889,41.1174,41.0675,41.0817,15400.0
2010-08-20 13:25:00,57.57,57.62,57.55,57.57,16700.0,41.0817,41.1174,41.0675,41.0817,16700.0
2010-08-20 13:30:00,57.57,57.6,57.55,57.6,21500.0,41.0817,41.1031,41.0675,41.1031,21500.0
2010-08-20 13:35:00,57.6,57.64,57.56,57.57,30200.0,41.1031,41.1317,41.0746,41.0817,30200.0
2010-08-20 13:40:00,57.57,57.58,57.52,57.52,14600.0,41.0817,41.0889,41.046,41.046,14600.0
2010-08-20 13:45:00,57.53,57.57,57.52,57.54,21400.0,41.0532,41.0817,41.046,41.0603,21400.0
2010-08-20 13:50:00,57.55,57.61,57.55,57.6,17900.0,41.0675,41.1103,41.0675,41.1031,17900.0
2010-08-20 13:55:00,57.61,57.64,57.59,57.62,14300.0,41.1103,41.1317,41.096,41.1174,14300.0
2010-08-20 14:00:00,57.62,57.63,57.59,57.61,12500.0,41.1174,41.1245,41.096,41.1103,12500.0
2010-08-20 14:05:00,57.62,57.62,57.56,57.58,20200.0,41.1174,41.1174,41.0746,41.0889,20200.0
2010-08-20 14:10:00,57.57,57.64,57.57,57.64,19600.0,41.0817,41.1317,41.0817,41.1317,19600.0
2010-08-20 14:15:00,57.64,57.69,57.63,57.67,24100.0,41.1317,41.1674,41.1245,41.1531,24100.0
2010-08-20 14:20:00,57.68,57.7,57.66,57.68,19800.0,41.1602,41.1745,41.1459,41.1602,19800.0
2010-08-20 14:25:00,57.68,57.71,57.64,57.64,27400.0,41.1602,41.1816,41.1317,41.1317,27400.0
2010-08-20 14:30:00,57.65,57.76,57.64,57.72,21700.0,41.1388,41.2173,41.1317,41.1888,21700.0
2010-08-20 14:35:00,57.73,57.74,57.64,57.65,18400.0,41.1959,41.203,41.1317,41.1388,18400.0
2010-08-20 14:40:00,57.66,57.7,57.66,57.7,12000.0,41.1459,41.1745,41.1459,41.1745,12000.0
2010-08-20 14:45:00,57.7,57.77,57.68,57.71,38300.0,41.1745,41.2244,41.1602,41.1816,38300.0
2010-08-20 14:50:00,57.71,57.73,57.68,57.72,18300.0,41.1816,41.1959,41.1602,41.1888,18300.0
2010-08-20 14:55:00,57.72,57.77,57.71,57.76,36500.0,41.1888,41.2244,41.1816,41.2173,36500.0
2010-08-20 15:00:00,57.75,57.76,57.72,57.74,55600.0,41.2102,41.2173,41.1888,41.203,55600.0
2010-08-20 15:05:00,57.75,57.76,57.69,57.7,36200.0,41.2102,41.2173,41.1674,41.1745,36200.0
2010-08-20 15:10:00,57.7,57.74,57.66,57.74,36100.0,41.1745,41.203,41.1459,41.203,36100.0
2010-08-20 15:15:00,57.73,57.79,57.71,57.78,43100.0,41.1959,41.2387,41.1816,41.2316,43100.0
2010-08-20 15:20:00,57.78,57.81,57.75,57.81,51800.0,41.2316,41.253,41.2102,41.253,51800.0
2010-08-20 15:25:00,57.81,57.86,57.8,57.86,38300.0,41.253,41.2887,41.2459,41.2887,38300.0
2010-08-20 15:30:00,57.86,57.92,57.83,57.91,61700.0,41.2887,41.3315,41.2673,41.3243,61700.0
2010-08-20 15:35:00,57.91,57.94,57.87,57.9,86300.0,41.3243,41.3458,41.2958,41.3172,86300.0
2010-08-20 15:40:00,57.9,57.97,57.89,57.92,57300.0,41.3172,41.3672,41.3101,41.3315,57300.0
2010-08-20 15:45:00,57.92,57.98,57.92,57.97,139500.0,41.3315,41.3743,41.3315,41.3672,139500.0
2010-08-20 15:50:00,57.97,58.04,57.97,58.02,179500.0,41.3672,41.4171,41.3672,41.4028,179500.0
2010-08-20 15:55:00,58.02,58.1,58.01,58.03,374500.0,41.4028,41.4599,41.3957,41.41,374500.0
2010-08-23 09:30:00,57.89,58.01,57.59,57.92,72000.0,41.3101,41.3957,41.096,41.3315,72000.0
2010-08-23 09:35:00,57.94,57.94,57.68,57.85,48900.0,41.3458,41.3458,41.1602,41.2815,48900.0
2010-08-23 09:40:00,57.87,58.01,57.76,57.86,43700.0,41.2958,41.3957,41.2173,41.2887,43700.0
2010-08-23 09:45:00,57.85,58.01,57.84,57.98,23800.0,41.2815,41.3957,41.2744,41.3743,23800.0
2010-08-23 09:50:00,57.98,58.05,57.87,57.87,40300.0,41.3743,41.4243,41.2958,41.2958,40300.0
2010-08-23 09:55:00,57.89,57.99,57.85,57.98,18200.0,41.3101,41.3814,41.2815,41.3743,18200.0
2010-08-23 10:00:00,57.95,57.98,57.82,57.96,31600.0,41.3529,41.3743,41.2601,41.36,31600.0
2010-08-23 10:05:00,57.96,58.0,57.71,57.76,72800.0,41.36,41.3886,41.1816,41.2173,72800.0
2010-08-23 10:10:00,57.76,57.78,57.62,57.7,76600.0,41.2173,41.2316,41.1174,41.1745,76600.0
2010-08-23 10:15:00,57.7,57.7,57.6,57.63,41300.0,41.1745,41.1745,41.1031,41.1245,41300.0
2010-08-23 10:20:00,57.64,57.7,57.45,57.5,62600.0,41.1317,41.1745,40.9961,41.0318,62600.0
2010-08-23 10:25:00,57.5,57.61,57.33,57.38,106500.0,41.0318,41.1103,40.9105,40.9461,106500.0
2010-08-23 10:30:00,57.39,57.48,57.33,57.46,32600.0,40.9533,41.0175,40.9105,41.0032,32600.0
2010-08-23 10:35:00,57.46,57.56,57.38,57.5,59400.0,41.0032,41.0746,40.9461,41.0318,59400.0
2010-08-23 10:40:00,57.51,57.53,57.33,57.35,49300.0,41.0389,41.0532,40.9105,40.9247,49300.0
2010-08-23 10:45:00,57.36,57.42,57.32,57.34,36100.0,40.9319,40.9747,40.9033,40.9176,36100.0
2010-08-23 10:50:00,57.35,57.46,57.26,57.31,53400.0,40.9247,41.0032,40.8605,40.8962,53400.0
2010-08-23 10:55:00,57.3,57.37,57.26,57.26,39600.0,40.8891,40.939,40.8605,40.8605,39600.0
2010-08-23 11:00:00,57.26,57.28,57.08,57.08,103000.0,40.8605,40.8748,40.7321,40.7321,103000.0
2010-08-23 11:05:00,57.08,57.17,57.06,57.11,84300.0,40.7321,40.7963,40.7178,40.7535,84300.0
2010-08-23 11:10:00,57.11,57.27,57.1,57.23,46300.0,40.7535,40.8676,40.7463,40.8391,46300.0
2010-08-23 11:15:00,57.23,57.4,57.23,57.36,50200.0,40.8391,40.9604,40.8391,40.9319,50200.0
2010-08-23 11:20:00,57.36,57.37,57.15,57.2,42600.0,40.9319,40.939,40.782,40.8177,42600.0
2010-08-23 11:25:00,57.2,57.29,57.19,57.28,23800.0,40.8177,40.8819,40.8106,40.8748,23800.0
2010-08-23 11:30:00,57.28,57.4,57.26,57.38,24500.0,40.8748,40.9604,40.8605,40.9461,24500.0
2010-08-23 11:35:00,57.37,57.38,57.25,57.29,27500.0,40.939,40.9461,40.8534,40.8819,27500.0
2010-08-23 11:40:00,57.29,57.41,57.28,57.41,30700.0,40.8819,40.9675,40.8748,40.9675,30700.0
2010-08-23 11:45:00,57.4,57.46,57.4,57.44,17700.0,40.9604,41.0032,40.9604,40.989,17700.0
2010-08-23 11:50:00,57.44,57.45,57.39,57.4,16200.0,40.989,40.9961,40.9533,40.9604,16200.0
2010-08-23 11:55:00,57.38,57.4,57.34,57.37,7600.0,40.9461,40.9604,40.9176,40.939,7600.0
2010-08-23 12:00:00,57.38,57.47,57.38,57.44,9800.0,40.9461,41.0104,40.9461,40.989,9800.0
2010-08-23 12:05:00,57.43,57.45,57.4,57.43,15900.0,40.9818,40.9961,40.9604,40.9818,15900.0
2010-08-23 12:10:00,57.42,57.45,57.38,57.44,16100.0,40.9747,40.9961,40.9461,40.989,16100.0
2010-08-23 12:15:00,57.44,57.46,57.38,57.4,16200.0,40.989,41.0032,40.9461,40.9604,16200.0
2010-08-23 12:20:00,57.42,57.47,57.41,57.45,15000.0,40.9747,41.0104,40.9675,40.9961,15000.0
2010-08-23 12:25:00,57.46,57.46,57.4,57.44,10100.0,41.0032,41.0032,40.9604,40.989,10100.0
2010-08-23 12:30:00,57.43,57.45,57.42,57.44,18300.0,40.9818,40.9961,40.9747,40.989,18300.0
2010-08-23 12:35:00,57.45,57.46,57.42,57.45,18400.0,40.9961,41.0032,40.9747,40.9961,18400.0
2010-08-23 12:40:00,57.45,57.47,57.41,57.47,25100.0,40.9961,41.0104,40.9675,41.0104,25100.0
2010-08-23 12:45:00,57.47,57.49,57.45,57.49,15200.0,41.0104,41.0246,40.9961,41.0246,15200.0
2010-08-23 12:50:00,57.49,57.52,57.47,57.5,17600.0,41.0246,41.046,41.0104,41.0318,17600.0
2010-08-23 12:55:00,57.5,57.53,57.45,57.45,27800.0,41.0318,41.0532,40.9961,40.9961,27800.0
2010-08-23 13:00:00,57.46,57.46,57.4,57.45,9900.0,41.0032,41.0032,40.9604,40.9961,9900.0
2010-08-23 13:05:00,57.45,57.49,57.43,57.49,16200.0,40.9961,41.0246,40.9818,41.0246,16200.0
2010-08-23 13:10:00,57.49,57.56,57.44,57.55,16000.0,41.0246,41.0746,40.989,41.0675,16000.0
2010-08-23 13:15:00,57.54,57.55,57.48,57.5,12500.0,41.0603,41.0675,41.0175,41.0318,12500.0
2010-08-23 13:20:00,57.5,57.51,57.48,57.5,20800.0,41.0318,41.0389,41.0175,41.0318,20800.0
2010-08-23 13:25:00,57.5,57.61,57.5,57.6,15300.0,41.0318,41.1103,41.0318,41.1031,15300.0
2010-08-23 13:30:00,57.61,57.64,57.55,57.55,17000.0,41.1103,41.1317,41.0675,41.0675,17000.0
2010-08-23 13:35:00,57.56,57.58,57.46,57.47,25700.0,41.0746,41.0889,41.0032,41.0104,25700.0
2010-08-23 13:40:00,57.47,57.55,57.44,57.53,14900.0,41.0104,41.0675,40.989,41.0532,14900.0
2010-08-23 13:45:00,57.53,57.56,57.49,57.49,11300.0,41.0532,41.0746,41.0246,41.0246,11300.0
2010-08-23 13:50:00,57.5,57.55,57.49,57.5,8700.0,41.0318,41.0675,41.0246,41.0318,8700.0
2010-08-23 13:55:00,57.49,57.56,57.49,57.55,15100.0,41.0246,41.0746,41.0246,41.0675,15100.0
2010-08-23 14:00:00,57.54,57.56,57.48,57.48,12600.0,41.0603,41.0746,41.0175,41.0175,12600.0
2010-08-23 14:05:00,57.48,57.6,57.48,57.58,20900.0,41.0175,41.1031,41.0175,41.0889,20900.0
2010-08-23 14:10:00,57.58,57.64,57.58,57.64,13300.0,41.0889,41.1317,41.0889,41.1317,13300.0
2010-08-23 14:15:00,57.63,57.65,57.59,57.6,16100.0,41.1245,41.1388,41.096,41.1031,16100.0
2010-08-23 14:20:00,57.59,57.6,57.57,57.58,17200.0,41.096,41.1031,41.0817,41.0889,17200.0
2010-08-23 14:25:00,57.58,57.59,57.53,57.55,13600.0,41.0889,41.096,41.0532,41.0675,13600.0
2010-08-23 14:30:00,57.55,57.57,57.52,57.54,20900.0,41.0675,41.0817,41.046,41.0603,20900.0
2010-08-23 14:35:00,57.53,57.58,57.52,57.55,27500.0,41.0532,41.0889,41.046,41.0675,27500.0
2010-08-23 14:40:00,57.55,57.64,57.54,57.64,26000.0,41.0675,41.1317,41.0603,41.1317,26000.0
2010-08-23 14:45:00,57.65,57.69,57.63,57.63,22900.0,41.1388,41.1674,41.1245,41.1245,22900.0
2010-08-23 14:50:00,57.64,57.66,57.62,57.62,20300.0,41.1317,41.1459,41.1174,41.1174,20300.0
2010-08-23 14:55:00,57.62,57.65,57.59,57.61,19700.0,41.1174,41.1388,41.096,41.1103,19700.0
2010-08-23 15:00:00,57.6,57.66,57.6,57.66,19600.0,41.1031,41.1459,41.1031,41.1459,19600.0
2010-08-23 15:05:00,57.66,57.69,57.66,57.67,23100.0,41.1459,41.1674,41.1459,41.1531,23100.0
2010-08-23 15:10:00,57.67,57.75,57.67,57.73,80400.0,41.1531,41.2102,41.1531,41.1959,80400.0
2010-08-23 15:15:00,57.73,57.79,57.71,57.74,58000.0,41.1959,41.2387,41.1816,41.203,58000.0
2010-08-23 15:20:00,57.74,57.75,57.6,57.6,55000.0,41.203,41.2102,41.1031,41.1031,55000.0
2010-08-23 15:25:00,57.6,57.67,57.57,57.6,76600.0,41.1031,41.1531,41.0817,41.1031,76600.0
2010-08-23 15:30:00,57.6,57.63,57.59,57.62,55800.0,41.1031,41.1245,41.096,41.1174,55800.0
2010-08-23 15:35:00,57.61,57.62,57.51,57.51,75700.0,41.1103,41.1174,41.0389,41.0389,75700.0
2010-08-23 15:40:00,57.52,57.59,57.51,57.57,92000.0,41.046,41.096,41.0389,41.0817,92000.0
2010-08-23 15:45:00,57.57,57.57,57.5,57.57,121700.0,41.0817,41.0817,41.0318,41.0817,121700.0
2010-08-23 15:50:00,57.57,57.59,57.53,57.56,151400.0,41.0817,41.096,41.0532,41.0746,151400.0
2010-08-23 15:55:00,57.57,57.68,57.51,57.54,315600.0,41.0817,41.1602,41.0389,41.0603,315600.0
2010-08-24 09:30:00,56.54,56.74,55.81,56.64,247800.0,40.3467,40.4894,39.8258,40.4181,247800.0
2010-08-24 09:35:00,56.64,56.96,56.64,56.81,223700.0,40.4181,40.6464,40.4181,40.5394,223700.0
2010-08-24 09:40:00,56.81,56.81,56.46,56.67,334700.0,40.5394,40.5394,40.2896,40.4395,334700.0
2010-08-24 09:45:00,56.66,56.87,56.64,56.81,113100.0,40.4324,40.5822,40.4181,40.5394,113100.0
2010-08-24 09:50:00,56.81,57.05,56.8,56.81,222100.0,40.5394,40.7107,40.5323,40.5394,222100.0
2010-08-24 09:55:00,56.82,56.93,56.68,56.79,107400.0,40.5465,40.625,40.4466,40.5251,107400.0
2010-08-24 10:00:00,56.74,56.74,56.45,56.55,228100.0,40.4894,40.4894,40.2825,40.3539,228100.0
2010-08-24 10:05:00,56.54,56.75,56.39,56.54,166800.0,40.3467,40.4966,40.2397,40.3467,166800.0
2010-08-24 10:10:00,56.54,56.95,56.54,56.95,90000.0,40.3467,40.6393,40.3467,40.6393,90000.0
2010-08-24 10:15:00,56.95,57.36,56.94,57.33,125600.0,40.6393,40.9319,40.6322,40.9105,125600.0
2010-08-24 10:20:00,57.37,57.72,57.34,57.72,269600.0,40.939,41.1888,40.9176,41.1888,269600.0
2010-08-24 10:25:00,57.73,57.91,57.68,57.7,236200.0,41.1959,41.3243,41.1602,41.1745,236200.0
2010-08-24 10:30:00,57.71,57.94,57.67,57.84,240800.0,41.1816,41.3458,41.1531,41.2744,240800.0
2010-08-24 10:35:00,57.85,57.89,57.74,57.86,82200.0,41.2815,41.3101,41.203,41.2887,82200.0
2010-08-24 10:40:00,57.87,58.18,57.86,58.15,142200.0,41.2958,41.517,41.2887,41.4956,142200.0
2010-08-24 10:45:00,58.15,58.27,58.14,58.24,109100.0,41.4956,41.5812,41.4885,41.5598,109100.0
2010-08-24 10:50:00,58.22,58.25,58.09,58.15,129100.0,41.5456,41.567,41.4528,41.4956,129100.0
2010-08-24 10:55:00,58.15,58.28,58.14,58.28,72700.0,41.4956,41.5884,41.4885,41.5884,72700.0
2010-08-24 11:00:00,58.28,58.38,58.21,58.34,150200.0,41.5884,41.6597,41.5384,41.6312,150200.0
2010-08-24 11:05:00,58.33,58.38,58.16,58.16,132800.0,41.6241,41.6597,41.5027,41.5027,132800.0
2010-08-24 11:10:00,58.15,58.21,58.08,58.17,94400.0,41.4956,41.5384,41.4457,41.5099,94400.0
2010-08-24 11:15:00,58.17,58.3,58.09,58.29,78200.0,41.5099,41.6026,41.4528,41.5955,78200.0
2010-08-24 11:20:00,58.28,58.31,58.15,58.23,73900.0,41.5884,41.6098,41.4956,41.5527,73900.0
2010-08-24 11:25:00,58.23,58.27,58.13,58.18,66700.0,41.5527,41.5812,41.4813,41.517,66700.0
2010-08-24 11:30:00,58.19,58.28,58.15,58.19,43100.0,41.5242,41.5884,41.4956,41.5242,43100.0
2010-08-24 11:35:00,58.19,58.24,58.05,58.06,61600.0,41.5242,41.5598,41.4243,41.4314,61600.0
2010-08-24 11:40:00,58.07,58.18,58.0,58.01,40900.0,41.4385,41.517,41.3886,41.3957,40900.0
2010-08-24 11:45:00,58.0,58.0,57.77,57.83,126800.0,41.3886,41.3886,41.2244,41.2673,126800.0
2010-08-24 11:50:00,57.84,57.9,57.83,57.89,48400.0,41.2744,41.3172,41.2673,41.3101,48400.0
2010-08-24 11:55:00,57.89,58.0,57.85,57.85,106100.0,41.3101,41.3886,41.2815,41.2815,106100.0
2010-08-24 12:00:00,57.86,57.95,57.82,57.94,43700.0,41.2887,41.3529,41.2601,41.3458,43700.0
2010-08-24 12:05:00,57.94,58.0,57.89,57.89,18900.0,41.3458,41.3886,41.3101,41.3101,18900.0
2010-08-24 12:10:00,57.89,57.99,57.88,57.96,18300.0,41.3101,41.3814,41.3029,41.36,18300.0
2010-08-24 12:15:00,57.96,57.96,57.85,57.88,18700.0,41.36,41.36,41.2815,41.3029,18700.0
2010-08-24 12:20:00,57.89,57.95,57.83,57.93,37700.0,41.3101,41.3529,41.2673,41.3386,37700.0
2010-08-24 12:25:00,57.93,57.94,57.82,57.83,32600.0,41.3386,41.3458,41.2601,41.2673,32600.0
2010-08-24 12:30:00,57.83,57.95,57.82,57.83,23000.0,41.2673,41.3529,41.2601,41.2673,23000.0
2010-08-24 12:35:00,57.84,57.86,57.74,57.75,35800.0,41.2744,41.2887,41.203,41.2102,35800.0
2010-08-24 12:40:00,57.76,57.87,57.74,57.84,52100.0,41.2173,41.2958,41.203,41.2744,52100.0
2010-08-24 12:45:00,57.84,57.93,57.84,57.87,37400.0,41.2744,41.3386,41.2744,41.2958,37400.0
2010-08-24 12:50:00,57.87,57.92,57.84,57.89,42800.0,41.2958,41.3315,41.2744,41.3101,42800.0
2010-08-24 12:55:00,57.89,57.92,57.78,57.78,38700.0,41.3101,41.3315,41.2316,41.2316,38700.0
2010-08-24 13:00:00,57.78,57.82,57.71,57.76,32700.0,41.2316,41.2601,41.1816,41.2173,32700.0
2010-08-24 13:05:00,57.76,57.9,57.74,57.9,22700.0,41.2173,41.3172,41.203,41.3172,22700.0
2010-08-24 13:10:00,57.9,57.97,57.84,57.88,23200.0,41.3172,41.3672,41.2744,41.3029,23200.0
2010-08-24 13:15:00,57.88,57.89,57.84,57.85,16600.0,41.3029,41.3101,41.2744,41.2815,16600.0
2010-08-24 13:20:00,57.85,57.85,57.76,57.79,17100.0,41.2815,41.2815,41.2173,41.2387,17100.0
2010-08-24 13:25:00,57.78,57.92,57.78,57.92,29600.0,41.2316,41.3315,41.2316,41.3315,29600.0
2010-08-24 13:30:00,57.92,57.93,57.79,57.88,37400.0,41.3315,41.3386,41.2387,41.3029,37400.0
2010-08-24 13:35:00,57.88,57.91,57.86,57.89,15500.0,41.3029,41.3243,41.2887,41.3101,15500.0
2010-08-24 13:40:00,57.9,57.91,57.79,57.8,66700.0,41.3172,41.3243,41.2387,41.2459,66700.0
2010-08-24 13:45:00,57.82,57.88,57.79,57.85,31400.0,41.2601,41.3029,41.2387,41.2815,31400.0
2010-08-24 13:50:00,57.86,57.89,57.79,57.82,30500.0,41.2887,41.3101,41.2387,41.2601,30500.0
2010-08-24 13:55:00,57.82,57.87,57.78,57.79,47000.0,41.2601,41.2958,41.2316,41.2387,47000.0
2010-08-24 14:00:00,57.77,57.79,57.68,57.71,37300.0,41.2244,41.2387,41.1602,41.1816,37300.0
2010-08-24 14:05:00,57.72,57.74,57.65,57.67,24100.0,41.1888,41.203,41.1388,41.1531,24100.0
2010-08-24 14:10:00,57.68,57.68,57.58,57.66,24900.0,41.1602,41.1602,41.0889,41.1459,24900.0
2010-08-24 14:15:00,57.66,57.7,57.62,57.63,36500.0,41.1459,41.1745,41.1174,41.1245,36500.0
2010-08-24 14:20:00,57.63,57.64,57.58,57.61,30300.0,41.1245,41.1317,41.0889,41.1103,30300.0
2010-08-24 14:25:00,57.6,57.64,57.45,57.47,28500.0,41.1031,41.1317,40.9961,41.0104,28500.0
2010-08-24 14:30:00,57.47,57.48,57.36,57.4,43700.0,41.0104,41.0175,40.9319,40.9604,43700.0
2010-08-24 14:35:00,57.4,57.48,57.34,57.47,48300.0,40.9604,41.0175,40.9176,41.0104,48300.0
2010-08-24 14:40:00,57.47,57.5,57.44,57.47,22300.0,41.0104,41.0318,40.989,41.0104,22300.0
2010-08-24 14:45:00,57.46,57.46,57.34,57.37,36000.0,41.0032,41.0032,40.9176,40.939,36000.0
2010-08-24 14:50:00,57.36,57.38,57.29,57.34,91500.0,40.9319,40.9461,40.8819,40.9176,91500.0
2010-08-24 14:55:00,57.33,57.34,57.29,57.32,28400.0,40.9105,40.9176,40.8819,40.9033,28400.0
2010-08-24 15:00:00,57.32,57.37,57.29,57.31,59000.0,40.9033,40.939,40.8819,40.8962,59000.0
2010-08-24 15:05:00,57.31,57.32,57.23,57.26,54400.0,40.8962,40.9033,40.8391,40.8605,54400.0
2010-08-24 15:10:00,57.27,57.27,57.08,57.1,88100.0,40.8676,40.8676,40.7321,40.7463,88100.0
2010-08-24 15:15:00,57.1,57.2,57.09,57.19,41100.0,40.7463,40.8177,40.7392,40.8106,41100.0
2010-08-24 15:20:00,57.19,57.3,57.18,57.3,45800.0,40.8106,40.8891,40.8034,40.8891,45800.0
2010-08-24 15:25:00,57.31,57.37,57.29,57.34,39600.0,40.8962,40.939,40.8819,40.9176,39600.0
2010-08-24 15:30:00,57.34,57.36,57.32,57.33,49000.0,40.9176,40.9319,40.9033,40.9105,49000.0
2010-08-24 15:35:00,57.33,57.34,57.2,57.26,81700.0,40.9105,40.9176,40.8177,40.8605,81700.0
2010-08-24 15:40:00,57.24,57.26,57.18,57.19,66300.0,40.8462,40.8605,40.8034,40.8106,66300.0
2010-08-24 15:45:00,57.19,57.21,57.13,57.2,168300.0,40.8106,40.8248,40.7677,40.8177,168300.0
2010-08-24 15:50:00,57.2,57.21,57.03,57.04,263300.0,40.8177,40.8248,40.6964,40.7035,263300.0
2010-08-24 15:55:00,57.04,57.17,57.04,57.11,464800.0,40.7035,40.7963,40.7035,40.7535,464800.0
2010-08-25 09:30:00,57.6,57.99,57.57,57.85,166500.0,41.1031,41.3814,41.0817,41.2815,166500.0
2010-08-25 09:35:00,57.85,57.92,57.62,57.8,103500.0,41.2815,41.3315,41.1174,41.2459,103500.0
2010-08-25 09:40:00,57.82,57.84,57.39,57.39,74600.0,41.2601,41.2744,40.9533,40.9533,74600.0
2010-08-25 09:45:00,57.39,57.57,57.32,57.43,111100.0,40.9533,41.0817,40.9033,40.9818,111100.0
2010-08-25 09:50:00,57.42,57.65,57.39,57.57,99600.0,40.9747,41.1388,40.9533,41.0817,99600.0
2010-08-25 09:55:00,57.56,57.56,57.18,57.27,115000.0,41.0746,41.0746,40.8034,40.8676,115000.0
2010-08-25 10:00:00,57.25,57.38,57.06,57.31,144300.0,40.8534,40.9461,40.7178,40.8962,144300.0
2010-08-25 10:05:00,57.31,57.51,57.21,57.51,104800.0,40.8962,41.0389,40.8248,41.0389,104800.0
2010-08-25 10:10:00,57.52,57.7,57.42,57.61,118000.0,41.046,41.1745,40.9747,41.1103,118000.0
2010-08-25 10:15:00,57.61,57.68,57.38,57.48,103500.0,41.1103,41.1602,40.9461,41.0175,103500.0
2010-08-25 10:20:00,57.48,57.61,57.47,57.6,227000.0,41.0175,41.1103,41.0104,41.1031,227000.0
2010-08-25 10:25:00,57.6,57.66,57.47,57.5,177100.0,41.1031,41.1459,41.0104,41.0318,177100.0
2010-08-25 10:30:00,57.5,57.55,57.35,57.53,100500.0,41.0318,41.0675,40.9247,41.0532,100500.0
2010-08-25 10:35:00,57.54,57.62,57.33,57.41,89600.0,41.0603,41.1174,40.9105,40.9675,89600.0
2010-08-25 10:40:00,57.42,57.73,57.4,57.73,77300.0,40.9747,41.1959,40.9604,41.1959,77300.0
2010-08-25 10:45:00,57.73,57.83,57.68,57.82,95500.0,41.1959,41.2673,41.1602,41.2601,95500.0
2010-08-25 10:50:00,57.82,57.83,57.67,57.67,80100.0,41.2601,41.2673,41.1531,41.1531,80100.0
2010-08-25 10:55:00,57.66,57.73,57.53,57.65,72400.0,41.1459,41.1959,41.0532,41.1388,72400.0
2010-08-25 11:00:00,57.65,57.76,57.62,57.65,77300.0,41.1388,41.2173,41.1174,41.1388,77300.0
2010-08-25 11:05:00,57.64,57.77,57.62,57.71,76400.0,41.1317,41.2244,41.1174,41.1816,76400.0
2010-08-25 11:10:00,57.71,57.81,57.69,57.8,101000.0,41.1816,41.253,41.1674,41.2459,101000.0
2010-08-25 11:15:00,57.8,57.85,57.77,57.83,80300.0,41.2459,41.2815,41.2244,41.2673,80300.0
2010-08-25 11:20:00,57.83,57.99,57.8,57.97,114900.0,41.2673,41.3814,41.2459,41.3672,114900.0
2010-08-25 11:25:00,57.97,57.99,57.92,57.97,90300.0,41.3672,41.3814,41.3315,41.3672,90300.0
2010-08-25 11:30:00,57.95,58.12,57.95,58.12,62500.0,41.3529,41.4742,41.3529,41.4742,62500.0
2010-08-25 11:35:00,58.11,58.16,57.99,58.0,85200.0,41.4671,41.5027,41.3814,41.3886,85200.0
2010-08-25 11:40:00,58.0,58.0,57.9,57.96,66400.0,41.3886,41.3886,41.3172,41.36,66400.0
2010-08-25 11:45:00,57.96,57.96,57.85,57.92,39000.0,41.36,41.36,41.2815,41.3315,39000.0
2010-08-25 11:50:00,57.93,58.01,57.89,57.98,31800.0,41.3386,41.3957,41.3101,41.3743,31800.0
2010-08-25 11:55:00,57.98,58.1,57.96,58.04,59000.0,41.3743,41.4599,41.36,41.4171,59000.0
2010-08-25 12:00:00,58.04,58.21,58.03,58.16,63900.0,41.4171,41.5384,41.41,41.5027,63900.0
2010-08-25 12:05:00,58.17,58.19,58.07,58.19,39300.0,41.5099,41.5242,41.4385,41.5242,39300.0
2010-08-25 12:10:00,58.18,58.46,58.17,58.4,116000.0,41.517,41.7168,41.5099,41.674,116000.0
2010-08-25 12:15:00,58.41,58.46,58.3,58.33,64000.0,41.6811,41.7168,41.6026,41.6241,64000.0
2010-08-25 12:20:00,58.32,58.34,58.27,58.28,33300.0,41.6169,41.6312,41.5812,41.5884,33300.0
2010-08-25 12:25:00,58.29,58.44,58.28,58.44,52300.0,41.5955,41.7026,41.5884,41.7026,52300.0
2010-08-25 12:30:00,58.44,58.49,58.41,58.45,42100.0,41.7026,41.7382,41.6811,41.7097,42100.0
2010-08-25 12:35:00,58.46,58.5,58.44,58.49,44100.0,41.7168,41.7454,41.7026,41.7382,44100.0
2010-08-25 12:40:00,58.49,58.49,58.41,58.47,40700.0,41.7382,41.7382,41.6811,41.724,40700.0
2010-08-25 12:45:00,58.47,58.48,58.31,58.34,64000.0,41.724,41.7311,41.6098,41.6312,64000.0
2010-08-25 12:50:00,58.35,58.49,58.35,58.45,29300.0,41.6383,41.7382,41.6383,41.7097,29300.0
2010-08-25 12:55:00,58.45,58.59,58.45,58.58,61800.0,41.7097,41.8096,41.7097,41.8025,61800.0
2010-08-25 13:00:00,58.58,58.58,58.44,58.57,49500.0,41.8025,41.8025,41.7026,41.7953,49500.0
2010-08-25 13:05:00,58.58,58.62,58.54,58.62,34100.0,41.8025,41.831,41.7739,41.831,34100.0
2010-08-25 13:10:00,58.62,58.68,58.53,58.67,71200.0,41.831,41.8738,41.7668,41.8667,71200.0
2010-08-25 13:15:00,58.67,58.7,58.65,58.67,32200.0,41.8667,41.8881,41.8524,41.8667,32200.0
2010-08-25 13:20:00,58.67,58.77,58.64,58.75,56900.0,41.8667,41.938,41.8453,41.9238,56900.0
2010-08-25 13:25:00,58.76,58.77,58.58,58.62,54200.0,41.9309,41.938,41.8025,41.831,54200.0
2010-08-25 13:30:00,58.62,58.7,58.57,58.63,37500.0,41.831,41.8881,41.7953,41.8381,37500.0
2010-08-25 13:35:00,58.64,58.71,58.59,58.68,31800.0,41.8453,41.8952,41.8096,41.8738,31800.0
2010-08-25 13:40:00,58.68,58.8,58.65,58.8,51800.0,41.8738,41.9594,41.8524,41.9594,51800.0
2010-08-25 13:45:00,58.79,58.8,58.7,58.78,31400.0,41.9523,41.9594,41.8881,41.9452,31400.0
2010-08-25 13:50:00,58.78,58.8,58.7,58.76,49300.0,41.9452,41.9594,41.8881,41.9309,49300.0
2010-08-25 13:55:00,58.77,58.77,58.68,58.72,71400.0,41.938,41.938,41.8738,41.9024,71400.0
2010-08-25 14:00:00,58.72,58.72,58.61,58.71,29600.0,41.9024,41.9024,41.8239,41.8952,29600.0
2010-08-25 14:05:00,58.72,58.77,58.72,58.76,54300.0,41.9024,41.938,41.9024,41.9309,54300.0
2010-08-25 14:10:00,58.77,58.87,58.76,58.83,59600.0,41.938,42.0094,41.9309,41.9809,59600.0
2010-08-25 14:15:00,58.82,58.89,58.82,58.84,59800.0,41.9737,42.0237,41.9737,41.988,59800.0
2010-08-25 14:20:00,58.84,58.85,58.77,58.78,40200.0,41.988,41.9951,41.938,41.9452,40200.0
2010-08-25 14:25:00,58.78,58.82,58.74,58.81,34500.0,41.9452,41.9737,41.9166,41.9666,34500.0
2010-08-25 14:30:00,58.81,58.84,58.75,58.82,43100.0,41.9666,41.988,41.9238,41.9737,43100.0
2010-08-25 14:35:00,58.83,58.98,58.82,58.88,123700.0,41.9809,42.0879,41.9737,42.0165,123700.0
2010-08-25 14:40:00,58.89,58.97,58.86,58.95,61700.0,42.0237,42.0808,42.0023,42.0665,61700.0
2010-08-25 14:45:00,58.95,58.97,58.89,58.93,50300.0,42.0665,42.0808,42.0237,42.0522,50300.0
2010-08-25 14:50:00,58.93,58.97,58.88,58.9,39000.0,42.0522,42.0808,42.0165,42.0308,39000.0
2010-08-25 14:55:00,58.89,58.93,58.85,58.91,30400.0,42.0237,42.0522,41.9951,42.0379,30400.0
2010-08-25 15:00:00,58.91,58.93,58.85,58.85,56900.0,42.0379,42.0522,41.9951,41.9951,56900.0
2010-08-25 15:05:00,58.85,58.85,58.75,58.78,62300.0,41.9951,41.9951,41.9238,41.9452,62300.0
2010-08-25 15:10:00,58.77,58.91,58.77,58.88,74500.0,41.938,42.0379,41.938,42.0165,74500.0
2010-08-25 15:15:00,58.87,58.88,58.77,58.8,65500.0,42.0094,42.0165,41.938,41.9594,65500.0
2010-08-25 15:20:00,58.8,58.84,58.73,58.74,64000.0,41.9594,41.988,41.9095,41.9166,64000.0
2010-08-25 15:25:00,58.74,58.77,58.67,58.69,66600.0,41.9166,41.938,41.8667,41.881,66600.0
2010-08-25 15:30:00,58.68,58.81,58.64,58.79,100200.0,41.8738,41.9666,41.8453,41.9523,100200.0
2010-08-25 15:35:00,58.79,58.82,58.78,58.8,72900.0,41.9523,41.9737,41.9452,41.9594,72900.0
2010-08-25 15:40:00,58.8,58.88,58.75,58.87,120900.0,41.9594,42.0165,41.9238,42.0094,120900.0
2010-08-25 15:45:00,58.86,58.86,58.76,58.84,161500.0,42.0023,42.0023,41.9309,41.988,161500.0
2010-08-25 15:50:00,58.84,58.91,58.82,58.83,181000.0,41.988,42.0379,41.9737,41.9809,181000.0
2010-08-25 15:55:00,58.83,58.84,58.74,58.75,253400.0,41.9809,41.988,41.9166,41.9238,253400.0
2010-08-26 09:30:00,58.92,59.18,58.91,58.96,136600.0,42.0451,42.2306,42.0379,42.0736,136600.0
2010-08-26 09:35:00,58.94,59.05,58.82,58.86,79400.0,42.0594,42.1378,41.9737,42.0023,79400.0
2010-08-26 09:40:00,58.86,59.06,58.74,58.96,96000.0,42.0023,42.145,41.9166,42.0736,96000.0
2010-08-26 09:45:00,58.93,59.14,58.86,59.12,66600.0,42.0522,42.2021,42.0023,42.1878,66600.0
2010-08-26 09:50:00,59.11,59.15,58.93,58.96,111500.0,42.1807,42.2092,42.0522,42.0736,111500.0
2010-08-26 09:55:00,58.96,59.17,58.96,59.13,82300.0,42.0736,42.2235,42.0736,42.1949,82300.0
2010-08-26 10:00:00,59.12,59.25,59.03,59.23,108900.0,42.1878,42.2806,42.1236,42.2663,108900.0
2010-08-26 10:05:00,59.25,59.28,59.13,59.21,82300.0,42.2806,42.302,42.1949,42.252,82300.0
2010-08-26 10:10:00,59.2,59.4,59.16,59.4,68500.0,42.2449,42.3876,42.2163,42.3876,68500.0
2010-08-26 10:15:00,59.41,59.45,59.33,59.41,69100.0,42.3947,42.4233,42.3377,42.3947,69100.0
2010-08-26 10:20:00,59.41,59.45,59.33,59.44,74800.0,42.3947,42.4233,42.3377,42.4161,74800.0
2010-08-26 10:25:00,59.45,59.49,59.38,59.39,39300.0,42.4233,42.4518,42.3733,42.3805,39300.0
2010-08-26 10:30:00,59.39,59.44,59.35,59.42,85000.0,42.3805,42.4161,42.3519,42.4019,85000.0
2010-08-26 10:35:00,59.42,59.52,59.4,59.52,68600.0,42.4019,42.4732,42.3876,42.4732,68600.0
2010-08-26 10:40:00,59.52,59.6,59.49,59.57,103800.0,42.4732,42.5303,42.4518,42.5089,103800.0
2010-08-26 10:45:00,59.57,59.59,59.5,59.51,70200.0,42.5089,42.5232,42.459,42.4661,70200.0
2010-08-26 10:50:00,59.51,59.53,59.43,59.51,154400.0,42.4661,42.4804,42.409,42.4661,154400.0
2010-08-26 10:55:00,59.51,59.51,59.44,59.51,90200.0,42.4661,42.4661,42.4161,42.4661,90200.0
2010-08-26 11:00:00,59.51,59.54,59.36,59.42,114100.0,42.4661,42.4875,42.3591,42.4019,114100.0
2010-08-26 11:05:00,59.43,59.46,59.29,59.33,140800.0,42.409,42.4304,42.3091,42.3377,140800.0
2010-08-26 11:10:00,59.34,59.49,59.28,59.48,91800.0,42.3448,42.4518,42.302,42.4447,91800.0
2010-08-26 11:15:00,59.48,59.54,59.42,59.43,61800.0,42.4447,42.4875,42.4019,42.409,61800.0
2010-08-26 11:20:00,59.43,59.46,59.36,59.42,48500.0,42.409,42.4304,42.3591,42.4019,48500.0
2010-08-26 11:25:00,59.42,59.51,59.39,59.43,39800.0,42.4019,42.4661,42.3805,42.409,39800.0
2010-08-26 11:30:00,59.43,59.52,59.38,59.5,37600.0,42.409,42.4732,42.3733,42.459,37600.0
2010-08-26 11:35:00,59.49,59.53,59.41,59.51,32500.0,42.4518,42.4804,42.3947,42.4661,32500.0
2010-08-26 11:40:00,59.5,59.52,59.32,59.34,50700.0,42.459,42.4732,42.3305,42.3448,50700.0
2010-08-26 11:45:00,59.35,59.39,59.24,59.39,45500.0,42.3519,42.3805,42.2734,42.3805,45500.0
2010-08-26 11:50:00,59.38,59.5,59.34,59.43,57100.0,42.3733,42.459,42.3448,42.409,57100.0
2010-08-26 11:55:00,59.43,59.51,59.41,59.48,45900.0,42.409,42.4661,42.3947,42.4447,45900.0
2010-08-26 12:00:00,59.49,59.54,59.45,59.53,40300.0,42.4518,42.4875,42.4233,42.4804,40300.0
2010-08-26 12:05:00,59.53,59.54,59.45,59.52,33000.0,42.4804,42.4875,42.4233,42.4732,33000.0
2010-08-26 12:10:00,59.52,59.52,59.43,59.46,33400.0,42.4732,42.4732,42.409,42.4304,33400.0
2010-08-26 12:15:00,59.46,59.5,59.44,59.45,51500.0,42.4304,42.459,42.4161,42.4233,51500.0
2010-08-26 12:20:00,59.47,59.58,59.47,59.55,52900.0,42.4376,42.5161,42.4376,42.4946,52900.0
2010-08-26 12:25:00,59.54,59.54,59.36,59.39,94900.0,42.4875,42.4875,42.3591,42.3805,94900.0
2010-08-26 12:30:00,59.39,59.44,59.27,59.43,54200.0,42.3805,42.4161,42.2948,42.409,54200.0
2010-08-26 12:35:00,59.44,59.44,59.37,59.37,14800.0,42.4161,42.4161,42.3662,42.3662,14800.0
2010-08-26 12:40:00,59.38,59.39,59.31,59.39,57800.0,42.3733,42.3805,42.3234,42.3805,57800.0
2010-08-26 12:45:00,59.38,59.39,59.32,59.34,12200.0,42.3733,42.3805,42.3305,42.3448,12200.0
2010-08-26 12:50:00,59.35,59.35,59.26,59.26,39300.0,42.3519,42.3519,42.2877,42.2877,39300.0
2010-08-26 12:55:00,59.26,59.31,59.23,59.28,85700.0,42.2877,42.3234,42.2663,42.302,85700.0
2010-08-26 13:00:00,59.28,59.32,59.26,59.29,60800.0,42.302,42.3305,42.2877,42.3091,60800.0
2010-08-26 13:05:00,59.3,59.38,59.25,59.38,38400.0,42.3162,42.3733,42.2806,42.3733,38400.0
2010-08-26 13:10:00,59.38,59.46,59.38,59.44,46200.0,42.3733,42.4304,42.3733,42.4161,46200.0
2010-08-26 13:15:00,59.44,59.54,59.44,59.5,37300.0,42.4161,42.4875,42.4161,42.459,37300.0
2010-08-26 13:20:00,59.51,59.55,59.45,59.49,28200.0,42.4661,42.4946,42.4233,42.4518,28200.0
2010-08-26 13:25:00,59.5,59.55,59.47,59.53,25800.0,42.459,42.4946,42.4376,42.4804,25800.0
2010-08-26 13:30:00,59.53,59.58,59.46,59.46,32000.0,42.4804,42.5161,42.4304,42.4304,32000.0
2010-08-26 13:35:00,59.45,59.49,59.35,59.39,61700.0,42.4233,42.4518,42.3519,42.3805,61700.0
2010-08-26 13:40:00,59.4,59.52,59.4,59.49,26300.0,42.3876,42.4732,42.3876,42.4518,26300.0
2010-08-26 13:45:00,59.49,59.6,59.47,59.47,30900.0,42.4518,42.5303,42.4376,42.4376,30900.0
2010-08-26 13:50:00,59.47,59.48,59.45,59.48,21000.0,42.4376,42.4447,42.4233,42.4447,21000.0
2010-08-26 13:55:00,59.47,59.47,59.38,59.42,32000.0,42.4376,42.4376,42.3733,42.4019,32000.0
2010-08-26 14:00:00,59.41,59.55,59.41,59.51,37300.0,42.3947,42.4946,42.3947,42.4661,37300.0
2010-08-26 14:05:00,59.51,59.55,59.41,59.42,45300.0,42.4661,42.4946,42.3947,42.4019,45300.0
2010-08-26 14:10:00,59.42,59.5,59.31,59.47,96000.0,42.4019,42.459,42.3234,42.4376,96000.0
2010-08-26 14:15:00,59.45,59.46,59.34,59.44,47000.0,42.4233,42.4304,42.3448,42.4161,47000.0
2010-08-26 14:20:00,59.44,59.47,59.38,59.42,56400.0,42.4161,42.4376,42.3733,42.4019,56400.0
2010-08-26 14:25:00,59.43,59.47,59.4,59.41,41600.0,42.409,42.4376,42.3876,42.3947,41600.0
2010-08-26 14:30:00,59.41,59.42,59.32,59.36,46700.0,42.3947,42.4019,42.3305,42.3591,46700.0
2010-08-26 14:35:00,59.36,59.4,59.31,59.4,52600.0,42.3591,42.3876,42.3234,42.3876,52600.0
2010-08-26 14:40:00,59.4,59.4,59.25,59.26,41200.0,42.3876,42.3876,42.2806,42.2877,41200.0
2010-08-26 14:45:00,59.25,59.34,59.23,59.28,49500.0,42.2806,42.3448,42.2663,42.302,49500.0
2010-08-26 14:50:00,59.27,59.33,59.25,59.31,18000.0,42.2948,42.3377,42.2806,42.3234,18000.0
2010-08-26 14:55:00,59.31,59.32,59.23,59.27,41400.0,42.3234,42.3305,42.2663,42.2948,41400.0
2010-08-26 15:00:00,59.26,59.27,59.22,59.24,28800.0,42.2877,42.2948,42.2592,42.2734,28800.0
2010-08-26 15:05:00,59.24,59.27,59.22,59.26,56200.0,42.2734,42.2948,42.2592,42.2877,56200.0
2010-08-26 15:10:00,59.26,59.35,59.25,59.35,54700.0,42.2877,42.3519,42.2806,42.3519,54700.0
2010-08-26 15:15:00,59.35,59.45,59.31,59.44,60700.0,42.3519,42.4233,42.3234,42.4161,60700.0
2010-08-26 15:20:00,59.44,59.47,59.4,59.45,125700.0,42.4161,42.4376,42.3876,42.4233,125700.0
2010-08-26 15:25:00,59.45,59.53,59.44,59.53,43900.0,42.4233,42.4804,42.4161,42.4804,43900.0
2010-08-26 15:30:00,59.52,59.53,59.44,59.47,50500.0,42.4732,42.4804,42.4161,42.4376,50500.0
2010-08-26 15:35:00,59.47,59.54,59.45,59.53,68300.0,42.4376,42.4875,42.4233,42.4804,68300.0
2010-08-26 15:40:00,59.52,59.65,59.51,59.62,86100.0,42.4732,42.566,42.4661,42.5446,86100.0
2010-08-26 15:45:00,59.61,59.62,59.55,59.57,132700.0,42.5375,42.5446,42.4946,42.5089,132700.0
2010-08-26 15:50:00,59.57,59.6,59.53,59.56,152200.0,42.5089,42.5303,42.4804,42.5018,152200.0
2010-08-26 15:55:00,59.57,59.58,59.45,59.48,370700.0,42.5089,42.5161,42.4233,42.4447,370700.0
2010-08-27 09:30:00,59.83,59.87,59.36,59.43,138900.0,42.6945,42.723,42.3591,42.409,138900.0
2010-08-27 09:35:00,59.44,59.55,58.94,58.97,145200.0,42.4161,42.4946,42.0594,42.0808,145200.0
2010-08-27 09:40:00,58.97,59.14,58.92,59.05,96700.0,42.0808,42.2021,42.0451,42.1378,96700.0
2010-08-27 09:45:00,59.04,59.18,58.96,59.05,58900.0,42.1307,42.2306,42.0736,42.1378,58900.0
2010-08-27 09:50:00,59.06,59.13,59.03,59.11,38400.0,42.145,42.1949,42.1236,42.1807,38400.0
2010-08-27 09:55:00,59.12,59.15,58.83,58.9,74300.0,42.1878,42.2092,41.9809,42.0308,74300.0
2010-08-27 10:00:00,58.86,58.98,58.53,58.73,114200.0,42.0023,42.0879,41.7668,41.9095,114200.0
2010-08-27 10:05:00,58.73,58.73,58.42,58.58,114600.0,41.9095,41.9095,41.6883,41.8025,114600.0
2010-08-27 10:10:00,58.62,58.75,58.36,58.75,186100.0,41.831,41.9238,41.6455,41.9238,186100.0
2010-08-27 10:15:00,58.75,58.8,58.6,58.78,100900.0,41.9238,41.9594,41.8167,41.9452,100900.0
2010-08-27 10:20:00,58.78,58.85,58.65,58.83,83600.0,41.9452,41.9951,41.8524,41.9809,83600.0
2010-08-27 10:25:00,58.83,58.98,58.75,58.98,106000.0,41.9809,42.0879,41.9238,42.0879,106000.0
2010-08-27 10:30:00,58.97,59.34,58.93,59.29,156100.0,42.0808,42.3448,42.0522,42.3091,156100.0
2010-08-27 10:35:00,59.3,59.52,59.3,59.39,153700.0,42.3162,42.4732,42.3162,42.3805,153700.0
2010-08-27 10:40:00,59.38,59.45,59.2,59.34,86800.0,42.3733,42.4233,42.2449,42.3448,86800.0
2010-08-27 10:45:00,59.35,59.45,59.3,59.43,66800.0,42.3519,42.4233,42.3162,42.409,66800.0
2010-08-27 10:50:00,59.42,59.58,59.41,59.58,130200.0,42.4019,42.5161,42.3947,42.5161,130200.0
2010-08-27 10:55:00,59.54,59.6,59.46,59.54,62100.0,42.4875,42.5303,42.4304,42.4875,62100.0
2010-08-27 11:00:00,59.53,59.66,59.49,59.6,85200.0,42.4804,42.5731,42.4518,42.5303,85200.0
2010-08-27 11:05:00,59.6,59.75,59.57,59.6,75900.0,42.5303,42.6374,42.5089,42.5303,75900.0
2010-08-27 11:10:00,59.61,59.69,59.52,59.65,66300.0,42.5375,42.5945,42.4732,42.566,66300.0
2010-08-27 11:15:00,59.65,59.79,59.57,59.64,64100.0,42.566,42.6659,42.5089,42.5589,64100.0
2010-08-27 11:20:00,59.64,59.69,59.6,59.65,34600.0,42.5589,42.5945,42.5303,42.566,34600.0
2010-08-27 11:25:00,59.64,59.66,59.57,59.58,44000.0,42.5589,42.5731,42.5089,42.5161,44000.0
2010-08-27 11:30:00,59.58,59.63,59.51,59.54,29800.0,42.5161,42.5517,42.4661,42.4875,29800.0
2010-08-27 11:35:00,59.53,59.6,59.43,59.55,18400.0,42.4804,42.5303,42.409,42.4946,18400.0
2010-08-27 11:40:00,59.52,59.62,59.47,59.62,47200.0,42.4732,42.5446,42.4376,42.5446,47200.0
2010-08-27 11:45:00,59.63,59.66,59.56,59.62,37100.0,42.5517,42.5731,42.5018,42.5446,37100.0
2010-08-27 11:50:00,59.63,59.74,59.63,59.74,106300.0,42.5517,42.6302,42.5517,42.6302,106300.0
2010-08-27 11:55:00,59.74,59.77,59.71,59.75,33000.0,42.6302,42.6516,42.6088,42.6374,33000.0
2010-08-27 12:00:00,59.75,59.77,59.63,59.63,41200.0,42.6374,42.6516,42.5517,42.5517,41200.0
2010-08-27 12:05:00,59.63,59.65,59.56,59.59,13300.0,42.5517,42.566,42.5018,42.5232,13300.0
2010-08-27 12:10:00,59.6,59.75,59.6,59.75,23800.0,42.5303,42.6374,42.5303,42.6374,23800.0
2010-08-27 12:15:00,59.75,59.76,59.73,59.74,14600.0,42.6374,42.6445,42.6231,42.6302,14600.0
2010-08-27 12:20:00,59.75,59.75,59.71,59.73,12700.0,42.6374,42.6374,42.6088,42.6231,12700.0
2010-08-27 12:25:00,59.73,59.74,59.53,59.57,32100.0,42.6231,42.6302,42.4804,42.5089,32100.0
2010-08-27 12:30:00,59.56,59.56,59.48,59.49,33400.0,42.5018,42.5018,42.4447,42.4518,33400.0
2010-08-27 12:35:00,59.5,59.56,59.43,59.45,20400.0,42.459,42.5018,42.409,42.4233,20400.0
2010-08-27 12:40:00,59.46,59.46,59.31,59.41,45700.0,42.4304,42.4304,42.3234,42.3947,45700.0
2010-08-27 12:45:00,59.42,59.44,59.23,59.33,57800.0,42.4019,42.4161,42.2663,42.3377,57800.0
2010-08-27 12:50:00,59.34,59.39,59.32,59.35,45000.0,42.3448,42.3805,42.3305,42.3519,45000.0
2010-08-27 12:55:00,59.35,59.37,59.26,59.3,71400.0,42.3519,42.3662,42.2877,42.3162,71400.0
2010-08-27 13:00:00,59.3,59.32,59.2,59.21,66600.0,42.3162,42.3305,42.2449,42.252,66600.0
2010-08-27 13:05:00,59.21,59.33,59.21,59.33,23000.0,42.252,42.3377,42.252,42.3377,23000.0
2010-08-27 13:10:00,59.33,59.36,59.29,59.29,23900.0,42.3377,42.3591,42.3091,42.3091,23900.0
2010-08-27 13:15:00,59.29,59.36,59.29,59.31,20400.0,42.3091,42.3591,42.3091,42.3234,20400.0
2010-08-27 13:20:00,59.31,59.35,59.31,59.33,22200.0,42.3234,42.3519,42.3234,42.3377,22200.0
2010-08-27 13:25:00,59.33,59.33,59.24,59.3,15000.0,42.3377,42.3377,42.2734,42.3162,15000.0
2010-08-27 13:30:00,59.31,59.39,59.3,59.34,14500.0,42.3234,42.3805,42.3162,42.3448,14500.0
2010-08-27 13:35:00,59.34,59.46,59.34,59.46,20700.0,42.3448,42.4304,42.3448,42.4304,20700.0
2010-08-27 13:40:00,59.46,59.49,59.4,59.4,24800.0,42.4304,42.4518,42.3876,42.3876,24800.0
2010-08-27 13:45:00,59.39,59.4,59.32,59.33,15200.0,42.3805,42.3876,42.3305,42.3377,15200.0
2010-08-27 13:50:00,59.34,59.49,59.32,59.49,14200.0,42.3448,42.4518,42.3305,42.4518,14200.0
2010-08-27 13:55:00,59.5,59.5,59.38,59.4,60900.0,42.459,42.459,42.3733,42.3876,60900.0
2010-08-27 14:00:00,59.41,59.42,59.32,59.34,47000.0,42.3947,42.4019,42.3305,42.3448,47000.0
2010-08-27 14:05:00,59.33,59.4,59.3,59.38,28500.0,42.3377,42.3876,42.3162,42.3733,28500.0
2010-08-27 14:10:00,59.37,59.43,59.36,59.4,21100.0,42.3662,42.409,42.3591,42.3876,21100.0
2010-08-27 14:15:00,59.4,59.51,59.36,59.51,19200.0,42.3876,42.4661,42.3591,42.4661,19200.0
2010-08-27 14:20:00,59.51,59.6,59.47,59.6,25800.0,42.4661,42.5303,42.4376,42.5303,25800.0
2010-08-27 14:25:00,59.59,59.61,59.55,59.58,30100.0,42.5232,42.5375,42.4946,42.5161,30100.0
2010-08-27 14:30:00,59.59,59.64,59.57,59.64,21900.0,42.5232,42.5589,42.5089,42.5589,21900.0
2010-08-27 14:35:00,59.63,59.65,59.59,59.64,34200.0,42.5517,42.566,42.5232,42.5589,34200.0
2010-08-27 14:40:00,59.65,59.66,59.54,59.57,41200.0,42.566,42.5731,42.4875,42.5089,41200.0
2010-08-27 14:45:00,59.58,59.59,59.5,59.55,64700.0,42.5161,42.5232,42.459,42.4946,64700.0
2010-08-27 14:50:00,59.54,59.64,59.53,59.61,40100.0,42.4875,42.5589,42.4804,42.5375,40100.0
2010-08-27 14:55:00,59.61,59.68,59.58,59.6,31800.0,42.5375,42.5874,42.5161,42.5303,31800.0
2010-08-27 15:00:00,59.61,59.71,59.61,59.61,57300.0,42.5375,42.6088,42.5375,42.5375,57300.0
2010-08-27 15:05:00,59.61,59.73,59.6,59.71,22900.0,42.5375,42.6231,42.5303,42.6088,22900.0
2010-08-27 15:10:00,59.72,59.73,59.63,59.67,48600.0,42.616,42.6231,42.5517,42.5803,48600.0
2010-08-27 15:15:00,59.68,59.71,59.62,59.65,44600.0,42.5874,42.6088,42.5446,42.566,44600.0
2010-08-27 15:20:00,59.65,59.84,59.65,59.82,83500.0,42.566,42.7016,42.566,42.6873,83500.0
2010-08-27 15:25:00,59.82,59.94,59.76,59.93,139700.0,42.6873,42.7729,42.6445,42.7658,139700.0
2010-08-27 15:30:00,59.94,60.0,59.84,59.86,113000.0,42.7729,42.8158,42.7016,42.7159,113000.0
2010-08-27 15:35:00,59.85,59.85,59.7,59.71,67400.0,42.7087,42.7087,42.6017,42.6088,67400.0
2010-08-27 15:40:00,59.72,59.85,59.71,59.85,70500.0,42.616,42.7087,42.6088,42.7087,70500.0
2010-08-27 15:45:00,59.84,59.84,59.75,59.77,152600.0,42.7016,42.7016,42.6374,42.6516,152600.0
2010-08-27 15:50:00,59.77,59.87,59.77,59.83,225400.0,42.6516,42.723,42.6516,42.6945,225400.0
2010-08-27 15:55:00,59.83,59.94,59.83,59.91,452300.0,42.6945,42.7729,42.6945,42.7515,452300.0
2010-08-30 09:30:00,59.6,59.87,59.4,59.86,68500.0,42.5303,42.723,42.3876,42.7159,68500.0
2010-08-30 09:35:00,59.83,59.99,59.83,59.95,69300.0,42.6945,42.8086,42.6945,42.7801,69300.0
2010-08-30 09:40:00,59.96,60.3,59.95,60.27,92700.0,42.7872,43.0298,42.7801,43.0084,92700.0
2010-08-30 09:45:00,60.26,60.41,60.15,60.18,93200.0,43.0013,43.1083,42.9228,42.9442,93200.0
2010-08-30 09:50:00,60.15,60.32,60.11,60.3,66200.0,42.9228,43.0441,42.8943,43.0298,66200.0
2010-08-30 09:55:00,60.29,60.35,60.22,60.33,64800.0,43.0227,43.0655,42.9728,43.0512,64800.0
2010-08-30 10:00:00,60.33,60.35,60.1,60.22,39600.0,43.0512,43.0655,42.8871,42.9728,39600.0
2010-08-30 10:05:00,60.22,60.22,60.04,60.16,39400.0,42.9728,42.9728,42.8443,42.9299,39400.0
2010-08-30 10:10:00,60.16,60.24,60.1,60.12,35400.0,42.9299,42.987,42.8871,42.9014,35400.0
2010-08-30 10:15:00,60.12,60.12,59.8,59.88,76500.0,42.9014,42.9014,42.673,42.7301,76500.0
2010-08-30 10:20:00,59.88,59.94,59.77,59.94,74300.0,42.7301,42.7729,42.6516,42.7729,74300.0
2010-08-30 10:25:00,59.93,60.14,59.86,60.1,89500.0,42.7658,42.9157,42.7159,42.8871,89500.0
2010-08-30 10:30:00,60.09,60.23,60.07,60.18,64100.0,42.88,42.9799,42.8657,42.9442,64100.0
2010-08-30 10:35:00,60.17,60.26,60.14,60.23,57600.0,42.9371,43.0013,42.9157,42.9799,57600.0
2010-08-30 10:40:00,60.24,60.31,60.17,60.24,37400.0,42.987,43.037,42.9371,42.987,37400.0
2010-08-30 10:45:00,60.24,60.32,60.21,60.3,31700.0,42.987,43.0441,42.9656,43.0298,31700.0
2010-08-30 10:50:00,60.3,60.34,60.2,60.21,33600.0,43.0298,43.0584,42.9585,42.9656,33600.0
2010-08-30 10:55:00,60.21,60.22,60.12,60.12,45700.0,42.9656,42.9728,42.9014,42.9014,45700.0
2010-08-30 11:00:00,60.12,60.21,60.09,60.1,32600.0,42.9014,42.9656,42.88,42.8871,32600.0
2010-08-30 11:05:00,60.11,60.12,59.96,59.98,25600.0,42.8943,42.9014,42.7872,42.8015,25600.0
2010-08-30 11:10:00,59.97,60.04,59.94,59.95,33100.0,42.7944,42.8443,42.7729,42.7801,33100.0
2010-08-30 11:15:00,59.94,60.1,59.91,60.02,41600.0,42.7729,42.8871,42.7515,42.83,41600.0
2010-08-30 11:20:00,60.01,60.01,59.89,59.95,30300.0,42.8229,42.8229,42.7373,42.7801,30300.0
2010-08-30 11:25:00,59.94,60.09,59.94,59.98,25500.0,42.7729,42.88,42.7729,42.8015,25500.0
2010-08-30 11:30:00,59.98,60.02,59.97,60.0,25200.0,42.8015,42.83,42.7944,42.8158,25200.0
2010-08-30 11:35:00,60.01,60.08,60.01,60.05,41000.0,42.8229,42.8729,42.8229,42.8514,41000.0
2010-08-30 11:40:00,60.05,60.12,60.0,60.09,79900.0,42.8514,42.9014,42.8158,42.88,79900.0
2010-08-30 11:45:00,60.08,60.12,60.04,60.1,35500.0,42.8729,42.9014,42.8443,42.8871,35500.0
2010-08-30 11:50:00,60.1,60.11,60.04,60.06,20100.0,42.8871,42.8943,42.8443,42.8586,20100.0
2010-08-30 11:55:00,60.06,60.16,60.04,60.11,15300.0,42.8586,42.9299,42.8443,42.8943,15300.0
2010-08-30 12:00:00,60.12,60.18,60.11,60.13,16700.0,42.9014,42.9442,42.8943,42.9085,16700.0
2010-08-30 12:05:00,60.13,60.13,60.04,60.1,17800.0,42.9085,42.9085,42.8443,42.8871,17800.0
2010-08-30 12:10:00,60.1,60.13,60.1,60.11,16300.0,42.8871,42.9085,42.8871,42.8943,16300.0
2010-08-30 12:15:00,60.11,60.13,60.1,60.13,9700.0,42.8943,42.9085,42.8871,42.9085,9700.0
2010-08-30 12:20:00,60.13,60.14,60.1,60.1,8700.0,42.9085,42.9157,42.8871,42.8871,8700.0
2010-08-30 12:25:00,60.1,60.13,60.1,60.13,11600.0,42.8871,42.9085,42.8871,42.9085,11600.0
2010-08-30 12:30:00,60.13,60.16,60.09,60.14,10800.0,42.9085,42.9299,42.88,42.9157,10800.0
2010-08-30 12:35:00,60.13,60.2,60.12,60.19,13500.0,42.9085,42.9585,42.9014,42.9513,13500.0
2010-08-30 12:40:00,60.19,60.24,60.18,60.18,21800.0,42.9513,42.987,42.9442,42.9442,21800.0
2010-08-30 12:45:00,60.19,60.29,60.19,60.2,16400.0,42.9513,43.0227,42.9513,42.9585,16400.0
2010-08-30 12:50:00,60.2,60.27,60.19,60.26,27200.0,42.9585,43.0084,42.9513,43.0013,27200.0
2010-08-30 12:55:00,60.26,60.3,60.25,60.28,19200.0,43.0013,43.0298,42.9942,43.0156,19200.0
2010-08-30 13:00:00,60.29,60.32,60.27,60.31,13100.0,43.0227,43.0441,43.0084,43.037,13100.0
2010-08-30 13:05:00,60.29,60.34,60.29,60.33,11800.0,43.0227,43.0584,43.0227,43.0512,11800.0
2010-08-30 13:10:00,60.31,60.36,60.31,60.35,11000.0,43.037,43.0727,43.037,43.0655,11000.0
2010-08-30 13:15:00,60.34,60.38,60.26,60.33,14400.0,43.0584,43.0869,43.0013,43.0512,14400.0
2010-08-30 13:20:00,60.33,60.4,60.27,60.35,65800.0,43.0512,43.1012,43.0084,43.0655,65800.0
2010-08-30 13:25:00,60.34,60.39,60.3,60.38,21300.0,43.0584,43.0941,43.0298,43.0869,21300.0
2010-08-30 13:30:00,60.37,60.4,60.33,60.35,26400.0,43.0798,43.1012,43.0512,43.0655,26400.0
2010-08-30 13:35:00,60.35,60.46,60.34,60.4,61300.0,43.0655,43.144,43.0584,43.1012,61300.0
2010-08-30 13:40:00,60.4,60.49,60.4,60.48,35900.0,43.1012,43.1654,43.1012,43.1583,35900.0
2010-08-30 13:45:00,60.48,60.54,60.47,60.53,34100.0,43.1583,43.2011,43.1512,43.194,34100.0
2010-08-30 13:50:00,60.54,60.54,60.39,60.43,35800.0,43.2011,43.2011,43.0941,43.1226,35800.0
2010-08-30 13:55:00,60.43,60.44,60.28,60.37,46400.0,43.1226,43.1297,43.0156,43.0798,46400.0
2010-08-30 14:00:00,60.36,60.41,60.33,60.33,19400.0,43.0727,43.1083,43.0512,43.0512,19400.0
2010-08-30 14:05:00,60.32,60.33,60.24,60.32,37900.0,43.0441,43.0512,42.987,43.0441,37900.0
2010-08-30 14:10:00,60.33,60.36,60.25,60.25,20300.0,43.0512,43.0727,42.9942,42.9942,20300.0
2010-08-30 14:15:00,60.25,60.33,60.18,60.33,26300.0,42.9942,43.0512,42.9442,43.0512,26300.0
2010-08-30 14:20:00,60.34,60.37,60.3,60.3,19600.0,43.0584,43.0798,43.0298,43.0298,19600.0
2010-08-30 14:25:00,60.31,60.32,60.24,60.32,23700.0,43.037,43.0441,42.987,43.0441,23700.0
2010-08-30 14:30:00,60.33,60.38,60.3,60.34,47000.0,43.0512,43.0869,43.0298,43.0584,47000.0
2010-08-30 14:35:00,60.34,60.35,60.3,60.34,18500.0,43.0584,43.0655,43.0298,43.0584,18500.0
2010-08-30 14:40:00,60.35,60.42,60.34,60.37,13800.0,43.0655,43.1155,43.0584,43.0798,13800.0
2010-08-30 14:45:00,60.36,60.36,60.29,60.31,16700.0,43.0727,43.0727,43.0227,43.037,16700.0
2010-08-30 14:50:00,60.31,60.4,60.3,60.4,20400.0,43.037,43.1012,43.0298,43.1012,20400.0
2010-08-30 14:55:00,60.39,60.41,60.35,60.4,18400.0,43.0941,43.1083,43.0655,43.1012,18400.0
2010-08-30 15:00:00,60.39,60.39,60.37,60.38,35400.0,43.0941,43.0941,43.0798,43.0869,35400.0
2010-08-30 15:05:00,60.38,60.38,60.31,60.33,39200.0,43.0869,43.0869,43.037,43.0512,39200.0
2010-08-30 15:10:00,60.33,60.35,60.28,60.28,45700.0,43.0512,43.0655,43.0156,43.0156,45700.0
2010-08-30 15:15:00,60.28,60.3,60.18,60.18,63200.0,43.0156,43.0298,42.9442,42.9442,63200.0
2010-08-30 15:20:00,60.17,60.17,60.06,60.08,82400.0,42.9371,42.9371,42.8586,42.8729,82400.0
2010-08-30 15:25:00,60.07,60.08,60.02,60.03,74400.0,42.8657,42.8729,42.83,42.8372,74400.0
2010-08-30 15:30:00,60.03,60.03,59.93,59.99,113900.0,42.8372,42.8372,42.7658,42.8086,113900.0
2010-08-30 15:35:00,59.99,60.06,59.99,60.06,103700.0,42.8086,42.8586,42.8086,42.8586,103700.0
2010-08-30 15:40:00,60.06,60.12,60.06,60.1,113600.0,42.8586,42.9014,42.8586,42.8871,113600.0
2010-08-30 15:45:00,60.1,60.11,60.03,60.1,188100.0,42.8871,42.8943,42.8372,42.8871,188100.0
2010-08-30 15:50:00,60.1,60.11,60.09,60.1,101500.0,42.8871,42.8943,42.88,42.8871,101500.0
2010-08-30 15:55:00,60.1,60.11,59.91,59.93,302200.0,42.8871,42.8943,42.7515,42.7658,302200.0
2010-08-31 09:30:00,60.42,61.08,60.37,61.08,298700.0,43.1155,43.5864,43.0798,43.5864,298700.0
2010-08-31 09:35:00,61.08,61.31,60.94,61.17,264300.0,43.5864,43.7506,43.4865,43.6507,264300.0
2010-08-31 09:40:00,61.18,61.44,61.15,61.31,221000.0,43.6578,43.8433,43.6364,43.7506,221000.0
2010-08-31 09:45:00,61.3,61.65,61.3,61.58,225300.0,43.7434,43.9932,43.7434,43.9432,225300.0
2010-08-31 09:50:00,61.56,61.79,61.53,61.7,232400.0,43.929,44.0931,43.9076,44.0289,232400.0
2010-08-31 09:55:00,61.7,61.7,61.36,61.44,123000.0,44.0289,44.0289,43.7863,43.8433,123000.0
2010-08-31 10:00:00,61.46,61.6,61.25,61.31,122400.0,43.8576,43.9575,43.7078,43.7506,122400.0
2010-08-31 10:05:00,61.32,61.46,61.23,61.46,53100.0,43.7577,43.8576,43.6935,43.8576,53100.0
2010-08-31 10:10:00,61.47,61.5,61.17,61.17,72400.0,43.8647,43.8862,43.6507,43.6507,72400.0
2010-08-31 10:15:00,61.17,61.21,61.05,61.15,105600.0,43.6507,43.6792,43.565,43.6364,105600.0
2010-08-31 10:20:00,61.17,61.23,61.11,61.16,42900.0,43.6507,43.6935,43.6079,43.6435,42900.0
2010-08-31 10:25:00,61.18,61.39,61.16,61.31,47000.0,43.6578,43.8077,43.6435,43.7506,47000.0
2010-08-31 10:30:00,61.32,61.33,61.15,61.18,70800.0,43.7577,43.7648,43.6364,43.6578,70800.0
2010-08-31 10:35:00,61.18,61.39,61.16,61.31,118600.0,43.6578,43.8077,43.6435,43.7506,118600.0
2010-08-31 10:40:00,61.3,61.4,61.22,61.28,63700.0,43.7434,43.8148,43.6863,43.7292,63700.0
2010-08-31 10:45:00,61.3,61.43,61.3,61.32,55600.0,43.7434,43.8362,43.7434,43.7577,55600.0
2010-08-31 10:50:00,61.32,61.45,61.28,61.31,78500.0,43.7577,43.8505,43.7292,43.7506,78500.0
2010-08-31 10:55:00,61.32,61.5,61.32,61.49,85300.0,43.7577,43.8862,43.7577,43.879,85300.0
2010-08-31 11:00:00,61.48,61.58,61.43,61.44,85800.0,43.8719,43.9432,43.8362,43.8433,85800.0
2010-08-31 11:05:00,61.46,61.51,61.34,61.36,43600.0,43.8576,43.8933,43.772,43.7863,43600.0
2010-08-31 11:10:00,61.36,61.4,61.22,61.33,58900.0,43.7863,43.8148,43.6863,43.7648,58900.0
2010-08-31 11:15:00,61.32,61.48,61.3,61.39,63700.0,43.7577,43.8719,43.7434,43.8077,63700.0
2010-08-31 11:20:00,61.37,61.5,61.36,61.5,34400.0,43.7934,43.8862,43.7863,43.8862,34400.0
2010-08-31 11:25:00,61.49,61.54,61.44,61.46,56100.0,43.879,43.9147,43.8433,43.8576,56100.0
2010-08-31 11:30:00,61.45,61.52,61.39,61.5,58800.0,43.8505,43.9004,43.8077,43.8862,58800.0
2010-08-31 11:35:00,61.5,61.5,61.41,61.47,39300.0,43.8862,43.8862,43.8219,43.8647,39300.0
2010-08-31 11:40:00,61.48,61.56,61.45,61.51,51500.0,43.8719,43.929,43.8505,43.8933,51500.0
2010-08-31 11:45:00,61.51,61.51,61.4,61.45,45800.0,43.8933,43.8933,43.8148,43.8505,45800.0
2010-08-31 11:50:00,61.45,61.63,61.45,61.59,34000.0,43.8505,43.9789,43.8505,43.9504,34000.0
2010-08-31 11:55:00,61.59,61.63,61.49,61.58,50700.0,43.9504,43.9789,43.879,43.9432,50700.0
2010-08-31 12:00:00,61.58,61.62,61.51,61.51,20700.0,43.9432,43.9718,43.8933,43.8933,20700.0
2010-08-31 12:05:00,61.51,61.61,61.51,61.58,32400.0,43.8933,43.9647,43.8933,43.9432,32400.0
2010-08-31 12:10:00,61.58,61.64,61.57,61.59,30200.0,43.9432,43.9861,43.9361,43.9504,30200.0
2010-08-31 12:15:00,61.58,61.6,61.38,61.47,51200.0,43.9432,43.9575,43.8005,43.8647,51200.0
2010-08-31 12:20:00,61.48,61.48,61.3,61.35,37300.0,43.8719,43.8719,43.7434,43.7791,37300.0
2010-08-31 12:25:00,61.34,61.49,61.34,61.42,65200.0,43.772,43.879,43.772,43.8291,65200.0
2010-08-31 12:30:00,61.43,61.62,61.41,61.59,66800.0,43.8362,43.9718,43.8219,43.9504,66800.0
2010-08-31 12:35:00,61.59,61.62,61.55,61.6,33400.0,43.9504,43.9718,43.9218,43.9575,33400.0
2010-08-31 12:40:00,61.6,61.62,61.47,61.62,72200.0,43.9575,43.9718,43.8647,43.9718,72200.0
2010-08-31 12:45:00,61.61,61.64,61.57,61.62,37100.0,43.9647,43.9861,43.9361,43.9718,37100.0
2010-08-31 12:50:00,61.61,61.62,61.55,61.59,31400.0,43.9647,43.9718,43.9218,43.9504,31400.0
2010-08-31 12:55:00,61.58,61.64,61.55,61.64,89200.0,43.9432,43.9861,43.9218,43.9861,89200.0
2010-08-31 13:00:00,61.64,61.73,61.63,61.73,116500.0,43.9861,44.0503,43.9789,44.0503,116500.0
2010-08-31 13:05:00,61.73,61.85,61.72,61.83,125500.0,44.0503,44.1359,44.0431,44.1216,125500.0
2010-08-31 13:10:00,61.83,61.83,61.77,61.79,57100.0,44.1216,44.1216,44.0788,44.0931,57100.0
2010-08-31 13:15:00,61.78,61.78,61.68,61.75,67400.0,44.086,44.086,44.0146,44.0646,67400.0
2010-08-31 13:20:00,61.75,61.9,61.74,61.88,100400.0,44.0646,44.1716,44.0574,44.1573,100400.0
2010-08-31 13:25:00,61.89,61.92,61.82,61.85,62600.0,44.1645,44.1859,44.1145,44.1359,62600.0
2010-08-31 13:30:00,61.86,61.88,61.74,61.75,50300.0,44.1431,44.1573,44.0574,44.0646,50300.0
2010-08-31 13:35:00,61.74,61.81,61.71,61.74,34500.0,44.0574,44.1074,44.036,44.0574,34500.0
2010-08-31 13:40:00,61.75,61.77,61.66,61.72,32700.0,44.0646,44.0788,44.0003,44.0431,32700.0
2010-08-31 13:45:00,61.71,61.72,61.64,61.68,31700.0,44.036,44.0431,43.9861,44.0146,31700.0
2010-08-31 13:50:00,61.67,61.75,61.67,61.71,21400.0,44.0075,44.0646,44.0075,44.036,21400.0
2010-08-31 13:55:00,61.71,61.79,61.7,61.79,39300.0,44.036,44.0931,44.0289,44.0931,39300.0
2010-08-31 14:00:00,61.79,61.82,61.65,61.7,104800.0,44.0931,44.1145,43.9932,44.0289,104800.0
2010-08-31 14:05:00,61.71,61.8,61.68,61.77,82400.0,44.036,44.1002,44.0146,44.0788,82400.0
2010-08-31 14:10:00,61.78,61.82,61.73,61.75,71600.0,44.086,44.1145,44.0503,44.0646,71600.0
2010-08-31 14:15:00,61.75,61.75,61.66,61.66,64500.0,44.0646,44.0646,44.0003,44.0003,64500.0
2010-08-31 14:20:00,61.66,61.72,61.41,61.43,127200.0,44.0003,44.0431,43.8219,43.8362,127200.0
2010-08-31 14:25:00,61.43,61.53,61.42,61.51,47700.0,43.8362,43.9076,43.8291,43.8933,47700.0
2010-08-31 14:30:00,61.5,61.5,61.35,61.38,42900.0,43.8862,43.8862,43.7791,43.8005,42900.0
2010-08-31 14:35:00,61.37,61.37,61.15,61.2,143600.0,43.7934,43.7934,43.6364,43.6721,143600.0
2010-08-31 14:40:00,61.2,61.31,61.18,61.18,63600.0,43.6721,43.7506,43.6578,43.6578,63600.0
2010-08-31 14:45:00,61.18,61.26,61.1,61.16,69300.0,43.6578,43.7149,43.6007,43.6435,69300.0
2010-08-31 14:50:00,61.17,61.4,61.17,61.3,54800.0,43.6507,43.8148,43.6507,43.7434,54800.0
2010-08-31 14:55:00,61.31,61.36,61.26,61.29,67400.0,43.7506,43.7863,43.7149,43.7363,67400.0
2010-08-31 15:00:00,61.28,61.44,61.25,61.31,75300.0,43.7292,43.8433,43.7078,43.7506,75300.0
2010-08-31 15:05:00,61.32,61.37,61.24,61.33,48900.0,43.7577,43.7934,43.7006,43.7648,48900.0
2010-08-31 15:10:00,61.34,61.34,61.21,61.32,95300.0,43.772,43.772,43.6792,43.7577,95300.0
2010-08-31 15:15:00,61.32,61.47,61.31,61.42,94000.0,43.7577,43.8647,43.7506,43.8291,94000.0
2010-08-31 15:20:00,61.42,61.5,61.41,61.48,92800.0,43.8291,43.8862,43.8219,43.8719,92800.0
2010-08-31 15:25:00,61.49,61.49,61.38,61.42,45800.0,43.879,43.879,43.8005,43.8291,45800.0
2010-08-31 15:30:00,61.41,61.45,61.29,61.29,151900.0,43.8219,43.8505,43.7363,43.7363,151900.0
2010-08-31 15:35:00,61.29,61.3,61.06,61.13,203200.0,43.7363,43.7434,43.5722,43.6221,203200.0
2010-08-31 15:40:00,61.13,61.3,61.05,61.15,174900.0,43.6221,43.7434,43.565,43.6364,174900.0
2010-08-31 15:45:00,61.14,61.37,61.14,61.3,189300.0,43.6293,43.7934,43.6293,43.7434,189300.0
2010-08-31 15:50:00,61.31,61.39,61.27,61.34,222300.0,43.7506,43.8077,43.722,43.772,222300.0
2010-08-31 15:55:00,61.34,61.36,61.22,61.31,328000.0,43.772,43.7863,43.6863,43.7506,328000.0
2010-09-01 09:30:00,61.82,61.92,61.41,61.41,256500.0,44.1145,44.1859,43.8219,43.8219,256500.0
2010-09-01 09:35:00,61.41,61.5,61.18,61.18,119500.0,43.8219,43.8862,43.6578,43.6578,119500.0
2010-09-01 09:40:00,61.18,61.26,60.96,61.03,162600.0,43.6578,43.7149,43.5008,43.5508,162600.0
2010-09-01 09:45:00,61.05,61.2,60.85,60.9,121700.0,43.565,43.6721,43.4223,43.458,121700.0
2010-09-01 09:50:00,60.9,61.15,60.88,61.08,85600.0,43.458,43.6364,43.4437,43.5864,85600.0
2010-09-01 09:55:00,61.08,61.1,60.89,61.0,86400.0,43.5864,43.6007,43.4509,43.5294,86400.0
2010-09-01 10:00:00,60.98,61.1,60.82,60.93,297600.0,43.5151,43.6007,43.4009,43.4794,297600.0
2010-09-01 10:05:00,60.94,60.98,60.69,60.74,147200.0,43.4865,43.5151,43.3081,43.3438,147200.0
2010-09-01 10:10:00,60.74,60.86,60.71,60.79,135200.0,43.3438,43.4295,43.3224,43.3795,135200.0
2010-09-01 10:15:00,60.8,60.89,60.71,60.8,103000.0,43.3866,43.4509,43.3224,43.3866,103000.0
2010-09-01 10:20:00,60.79,60.84,60.69,60.73,107400.0,43.3795,43.4152,43.3081,43.3367,107400.0
2010-09-01 10:25:00,60.72,60.75,60.62,60.69,111500.0,43.3296,43.351,43.2582,43.3081,111500.0
2010-09-01 10:30:00,60.69,60.87,60.61,60.81,116000.0,43.3081,43.4366,43.2511,43.3938,116000.0
2010-09-01 10:35:00,60.82,60.95,60.76,60.79,96700.0,43.4009,43.4937,43.3581,43.3795,96700.0
2010-09-01 10:40:00,60.8,60.84,60.6,60.69,103000.0,43.3866,43.4152,43.2439,43.3081,103000.0
2010-09-01 10:45:00,60.69,60.71,60.56,60.6,50300.0,43.3081,43.3224,43.2154,43.2439,50300.0
2010-09-01 10:50:00,60.61,60.77,60.6,60.66,98300.0,43.2511,43.3652,43.2439,43.2867,98300.0
2010-09-01 10:55:00,60.67,60.76,60.63,60.69,76300.0,43.2939,43.3581,43.2653,43.3081,76300.0
2010-09-01 11:00:00,60.7,60.74,60.61,60.67,60100.0,43.3153,43.3438,43.2511,43.2939,60100.0
2010-09-01 11:05:00,60.67,60.69,60.51,60.56,86600.0,43.2939,43.3081,43.1797,43.2154,86600.0
2010-09-01 11:10:00,60.56,60.56,60.41,60.51,106300.0,43.2154,43.2154,43.1083,43.1797,106300.0
2010-09-01 11:15:00,60.5,60.53,60.47,60.49,80300.0,43.1726,43.194,43.1512,43.1654,80300.0
2010-09-01 11:20:00,60.48,60.54,60.47,60.52,58100.0,43.1583,43.2011,43.1512,43.1868,58100.0
2010-09-01 11:25:00,60.51,60.51,60.29,60.33,153200.0,43.1797,43.1797,43.0227,43.0512,153200.0
2010-09-01 11:30:00,60.33,60.45,60.32,60.4,47100.0,43.0512,43.1369,43.0441,43.1012,47100.0
2010-09-01 11:35:00,60.4,60.45,60.37,60.44,37800.0,43.1012,43.1369,43.0798,43.1297,37800.0
2010-09-01 11:40:00,60.46,60.49,60.42,60.47,39600.0,43.144,43.1654,43.1155,43.1512,39600.0
2010-09-01 11:45:00,60.47,60.47,60.24,60.24,79200.0,43.1512,43.1512,42.987,42.987,79200.0
2010-09-01 11:50:00,60.24,60.28,60.17,60.24,117300.0,42.987,43.0156,42.9371,42.987,117300.0
2010-09-01 11:55:00,60.24,60.24,60.17,60.21,99400.0,42.987,42.987,42.9371,42.9656,99400.0
2010-09-01 12:00:00,60.22,60.22,60.13,60.14,136300.0,42.9728,42.9728,42.9085,42.9157,136300.0
2010-09-01 12:05:00,60.13,60.19,60.13,60.19,71900.0,42.9085,42.9513,42.9085,42.9513,71900.0
2010-09-01 12:10:00,60.19,60.43,60.19,60.43,53500.0,42.9513,43.1226,42.9513,43.1226,53500.0
2010-09-01 12:15:00,60.42,60.42,60.35,60.38,38400.0,43.1155,43.1155,43.0655,43.0869,38400.0
2010-09-01 12:20:00,60.37,60.53,60.33,60.49,53800.0,43.0798,43.194,43.0512,43.1654,53800.0
2010-09-01 12:25:00,60.49,60.62,60.45,60.62,54300.0,43.1654,43.2582,43.1369,43.2582,54300.0
2010-09-01 12:30:00,60.61,60.65,60.55,60.56,39600.0,43.2511,43.2796,43.2082,43.2154,39600.0
2010-09-01 12:35:00,60.57,60.7,60.56,60.65,132000.0,43.2225,43.3153,43.2154,43.2796,132000.0
2010-09-01 12:40:00,60.65,60.71,60.62,60.68,32000.0,43.2796,43.3224,43.2582,43.301,32000.0
2010-09-01 12:45:00,60.68,60.7,60.62,60.64,48700.0,43.301,43.3153,43.2582,43.2725,48700.0
2010-09-01 12:50:00,60.63,60.66,60.58,60.6,52100.0,43.2653,43.2867,43.2296,43.2439,52100.0
2010-09-01 12:55:00,60.6,60.64,60.56,60.59,24500.0,43.2439,43.2725,43.2154,43.2368,24500.0
2010-09-01 13:00:00,60.58,60.61,60.54,60.59,20700.0,43.2296,43.2511,43.2011,43.2368,20700.0
2010-09-01 13:05:00,60.6,60.63,60.51,60.56,31600.0,43.2439,43.2653,43.1797,43.2154,31600.0
2010-09-01 13:10:00,60.56,60.57,60.48,60.48,18700.0,43.2154,43.2225,43.1583,43.1583,18700.0
2010-09-01 13:15:00,60.48,60.56,60.47,60.49,25600.0,43.1583,43.2154,43.1512,43.1654,25600.0
2010-09-01 13:20:00,60.49,60.53,60.43,60.51,60000.0,43.1654,43.194,43.1226,43.1797,60000.0
2010-09-01 13:25:00,60.5,60.59,60.45,60.56,52000.0,43.1726,43.2368,43.1369,43.2154,52000.0
2010-09-01 13:30:00,60.56,60.61,60.51,60.52,58600.0,43.2154,43.2511,43.1797,43.1868,58600.0
2010-09-01 13:35:00,60.52,60.62,60.49,60.62,149400.0,43.1868,43.2582,43.1654,43.2582,149400.0
2010-09-01 13:40:00,60.62,60.63,60.57,60.61,55800.0,43.2582,43.2653,43.2225,43.2511,55800.0
2010-09-01 13:45:00,60.62,60.72,60.6,60.72,128700.0,43.2582,43.3296,43.2439,43.3296,128700.0
2010-09-01 13:50:00,60.72,60.75,60.66,60.66,39500.0,43.3296,43.351,43.2867,43.2867,39500.0
2010-09-01 13:55:00,60.66,60.71,60.65,60.7,48400.0,43.2867,43.3224,43.2796,43.3153,48400.0
2010-09-01 14:00:00,60.7,60.71,60.66,60.7,91700.0,43.3153,43.3224,43.2867,43.3153,91700.0
2010-09-01 14:05:00,60.71,60.71,60.68,60.69,111200.0,43.3224,43.3224,43.301,43.3081,111200.0
2010-09-01 14:10:00,60.69,60.73,60.65,60.65,128500.0,43.3081,43.3367,43.2796,43.2796,128500.0
2010-09-01 14:15:00,60.65,60.75,60.65,60.73,77400.0,43.2796,43.351,43.2796,43.3367,77400.0
2010-09-01 14:20:00,60.72,60.82,60.72,60.78,62900.0,43.3296,43.4009,43.3296,43.3724,62900.0
2010-09-01 14:25:00,60.77,60.78,60.74,60.75,50500.0,43.3652,43.3724,43.3438,43.351,50500.0
2010-09-01 14:30:00,60.75,60.79,60.69,60.71,100000.0,43.351,43.3795,43.3081,43.3224,100000.0
2010-09-01 14:35:00,60.71,60.71,60.65,60.65,110200.0,43.3224,43.3224,43.2796,43.2796,110200.0
2010-09-01 14:40:00,60.65,60.65,60.53,60.56,47200.0,43.2796,43.2796,43.194,43.2154,47200.0
2010-09-01 14:45:00,60.55,60.58,60.53,60.57,56600.0,43.2082,43.2296,43.194,43.2225,56600.0
2010-09-01 14:50:00,60.57,60.63,60.56,60.61,84200.0,43.2225,43.2653,43.2154,43.2511,84200.0
2010-09-01 14:55:00,60.6,60.62,60.56,60.6,66700.0,43.2439,43.2582,43.2154,43.2439,66700.0
2010-09-01 15:00:00,60.6,60.61,60.54,60.55,49900.0,43.2439,43.2511,43.2011,43.2082,49900.0
2010-09-01 15:05:00,60.54,60.59,60.51,60.51,51900.0,43.2011,43.2368,43.1797,43.1797,51900.0
2010-09-01 15:10:00,60.52,60.52,60.48,60.49,38800.0,43.1868,43.1868,43.1583,43.1654,38800.0
2010-09-01 15:15:00,60.49,60.5,60.43,60.47,81400.0,43.1654,43.1726,43.1226,43.1512,81400.0
2010-09-01 15:20:00,60.47,60.51,60.44,60.47,53300.0,43.1512,43.1797,43.1297,43.1512,53300.0
2010-09-01 15:25:00,60.47,60.47,60.43,60.45,69700.0,43.1512,43.1512,43.1226,43.1369,69700.0
2010-09-01 15:30:00,60.45,60.52,60.43,60.5,138200.0,43.1369,43.1868,43.1226,43.1726,138200.0
2010-09-01 15:35:00,60.49,60.5,60.44,60.46,115000.0,43.1654,43.1726,43.1297,43.144,115000.0
2010-09-01 15:40:00,60.46,60.47,60.39,60.41,179400.0,43.144,43.1512,43.0941,43.1083,179400.0
2010-09-01 15:45:00,60.42,60.51,60.37,60.38,271000.0,43.1155,43.1797,43.0798,43.0869,271000.0
2010-09-01 15:50:00,60.38,60.38,60.13,60.13,284000.0,43.0869,43.0869,42.9085,42.9085,284000.0
2010-09-01 15:55:00,60.14,60.36,60.13,60.31,449000.0,42.9157,43.0727,42.9085,43.037,449000.0
2010-09-02 09:30:00,60.98,61.1,60.48,60.48,167700.0,43.5151,43.6007,43.1583,43.1583,167700.0
2010-09-02 09:35:00,60.47,60.55,60.31,60.55,123800.0,43.1512,43.2082,43.037,43.2082,123800.0
2010-09-02 09:40:00,60.53,60.55,60.32,60.37,75400.0,43.194,43.2082,43.0441,43.0798,75400.0
2010-09-02 09:45:00,60.37,60.5,60.36,60.49,77100.0,43.0798,43.1726,43.0727,43.1654,77100.0
2010-09-02 09:50:00,60.5,60.5,60.32,60.44,132300.0,43.1726,43.1726,43.0441,43.1297,132300.0
2010-09-02 09:55:00,60.44,60.5,60.43,60.46,86100.0,43.1297,43.1726,43.1226,43.144,86100.0
2010-09-02 10:00:00,60.46,60.55,60.18,60.43,246300.0,43.144,43.2082,42.9442,43.1226,246300.0
2010-09-02 10:05:00,60.43,60.5,60.27,60.27,152800.0,43.1226,43.1726,43.0084,43.0084,152800.0
2010-09-02 10:10:00,60.26,60.45,60.25,60.44,49900.0,43.0013,43.1369,42.9942,43.1297,49900.0
2010-09-02 10:15:00,60.42,60.73,60.41,60.73,97300.0,43.1155,43.3367,43.1083,43.3367,97300.0
2010-09-02 10:20:00,60.73,60.76,60.6,60.67,60600.0,43.3367,43.3581,43.2439,43.2939,60600.0
2010-09-02 10:25:00,60.67,60.88,60.59,60.88,119400.0,43.2939,43.4437,43.2368,43.4437,119400.0
2010-09-02 10:30:00,60.91,60.98,60.78,60.98,102200.0,43.4651,43.5151,43.3724,43.5151,102200.0
2010-09-02 10:35:00,60.98,61.04,60.79,60.79,81600.0,43.5151,43.5579,43.3795,43.3795,81600.0
2010-09-02 10:40:00,60.78,61.0,60.78,61.0,91300.0,43.3724,43.5294,43.3724,43.5294,91300.0
2010-09-02 10:45:00,61.0,61.15,60.99,61.13,136900.0,43.5294,43.6364,43.5222,43.6221,136900.0
2010-09-02 10:50:00,61.14,61.27,61.11,61.27,144100.0,43.6293,43.722,43.6079,43.722,144100.0
2010-09-02 10:55:00,61.28,61.37,61.22,61.25,111800.0,43.7292,43.7934,43.6863,43.7078,111800.0
2010-09-02 11:00:00,61.25,61.39,61.25,61.29,109200.0,43.7078,43.8077,43.7078,43.7363,109200.0
2010-09-02 11:05:00,61.31,61.32,61.29,61.3,33700.0,43.7506,43.7577,43.7363,43.7434,33700.0
2010-09-02 11:10:00,61.31,61.31,61.25,61.25,43300.0,43.7506,43.7506,43.7078,43.7078,43300.0
2010-09-02 11:15:00,61.26,61.32,61.24,61.3,48100.0,43.7149,43.7577,43.7006,43.7434,48100.0
2010-09-02 11:20:00,61.3,61.32,61.23,61.24,46200.0,43.7434,43.7577,43.6935,43.7006,46200.0
2010-09-02 11:25:00,61.25,61.26,61.12,61.26,75600.0,43.7078,43.7149,43.615,43.7149,75600.0
2010-09-02 11:30:00,61.27,61.45,61.24,61.4,71200.0,43.722,43.8505,43.7006,43.8148,71200.0
2010-09-02 11:35:00,61.4,61.4,61.21,61.22,79200.0,43.8148,43.8148,43.6792,43.6863,79200.0
2010-09-02 11:40:00,61.22,61.29,61.15,61.2,34200.0,43.6863,43.7363,43.6364,43.6721,34200.0
2010-09-02 11:45:00,61.2,61.24,61.13,61.14,38900.0,43.6721,43.7006,43.6221,43.6293,38900.0
2010-09-02 11:50:00,61.14,61.21,61.08,61.21,36200.0,43.6293,43.6792,43.5864,43.6792,36200.0
2010-09-02 11:55:00,61.21,61.24,61.17,61.23,23000.0,43.6792,43.7006,43.6507,43.6935,23000.0
2010-09-02 12:00:00,61.24,61.29,61.22,61.25,21100.0,43.7006,43.7363,43.6863,43.7078,21100.0
2010-09-02 12:05:00,61.24,61.24,61.13,61.13,95200.0,43.7006,43.7006,43.6221,43.6221,95200.0
2010-09-02 12:10:00,61.14,61.25,61.14,61.24,37800.0,43.6293,43.7078,43.6293,43.7006,37800.0
2010-09-02 12:15:00,61.25,61.25,61.13,61.15,17600.0,43.7078,43.7078,43.6221,43.6364,17600.0
2010-09-02 12:20:00,61.15,61.23,61.14,61.21,34700.0,43.6364,43.6935,43.6293,43.6792,34700.0
2010-09-02 12:25:00,61.2,61.27,61.2,61.25,45100.0,43.6721,43.722,43.6721,43.7078,45100.0
2010-09-02 12:30:00,61.24,61.34,61.23,61.34,17400.0,43.7006,43.772,43.6935,43.772,17400.0
2010-09-02 12:35:00,61.34,61.34,61.27,61.31,20500.0,43.772,43.772,43.722,43.7506,20500.0
2010-09-02 12:40:00,61.32,61.41,61.32,61.37,18600.0,43.7577,43.8219,43.7577,43.7934,18600.0
2010-09-02 12:45:00,61.39,61.4,61.35,61.37,16700.0,43.8077,43.8148,43.7791,43.7934,16700.0
2010-09-02 12:50:00,61.37,61.4,61.32,61.33,32700.0,43.7934,43.8148,43.7577,43.7648,32700.0
2010-09-02 12:55:00,61.34,61.34,61.24,61.25,14600.0,43.772,43.772,43.7006,43.7078,14600.0
2010-09-02 13:00:00,61.24,61.3,61.2,61.26,25500.0,43.7006,43.7434,43.6721,43.7149,25500.0
2010-09-02 13:05:00,61.25,61.28,61.24,61.28,14000.0,43.7078,43.7292,43.7006,43.7292,14000.0
2010-09-02 13:10:00,61.28,61.28,61.17,61.23,28800.0,43.7292,43.7292,43.6507,43.6935,28800.0
2010-09-02 13:15:00,61.23,61.31,61.22,61.27,31200.0,43.6935,43.7506,43.6863,43.722,31200.0
2010-09-02 13:20:00,61.26,61.36,61.22,61.33,42400.0,43.7149,43.7863,43.6863,43.7648,42400.0
2010-09-02 13:25:00,61.32,61.36,61.29,61.34,28800.0,43.7577,43.7863,43.7363,43.772,28800.0
2010-09-02 13:30:00,61.33,61.4,61.29,61.35,35100.0,43.7648,43.8148,43.7363,43.7791,35100.0
2010-09-02 13:35:00,61.35,61.37,61.22,61.22,19000.0,43.7791,43.7934,43.6863,43.6863,19000.0
2010-09-02 13:40:00,61.23,61.28,61.2,61.27,15000.0,43.6935,43.7292,43.6721,43.722,15000.0
2010-09-02 13:45:00,61.28,61.3,61.21,61.23,12900.0,43.7292,43.7434,43.6792,43.6935,12900.0
2010-09-02 13:50:00,61.22,61.25,61.2,61.22,16300.0,43.6863,43.7078,43.6721,43.6863,16300.0
2010-09-02 13:55:00,61.23,61.27,61.19,61.19,24100.0,43.6935,43.722,43.6649,43.6649,24100.0
2010-09-02 14:00:00,61.19,61.3,61.19,61.28,33200.0,43.6649,43.7434,43.6649,43.7292,33200.0
2010-09-02 14:05:00,61.29,61.31,61.26,61.28,38100.0,43.7363,43.7506,43.7149,43.7292,38100.0
2010-09-02 14:10:00,61.29,61.34,61.23,61.31,24900.0,43.7363,43.772,43.6935,43.7506,24900.0
2010-09-02 14:15:00,61.31,61.33,61.27,61.3,21400.0,43.7506,43.7648,43.722,43.7434,21400.0
2010-09-02 14:20:00,61.31,61.39,61.29,61.33,28400.0,43.7506,43.8077,43.7363,43.7648,28400.0
2010-09-02 14:25:00,61.33,61.4,61.32,61.33,22400.0,43.7648,43.8148,43.7577,43.7648,22400.0
2010-09-02 14:30:00,61.34,61.37,61.34,61.37,42500.0,43.772,43.7934,43.772,43.7934,42500.0
2010-09-02 14:35:00,61.38,61.44,61.35,61.35,25100.0,43.8005,43.8433,43.7791,43.7791,25100.0
2010-09-02 14:40:00,61.36,61.43,61.36,61.42,31000.0,43.7863,43.8362,43.7863,43.8291,31000.0
2010-09-02 14:45:00,61.42,61.44,61.39,61.4,20800.0,43.8291,43.8433,43.8077,43.8148,20800.0
2010-09-02 14:50:00,61.39,61.42,61.39,61.42,21300.0,43.8077,43.8291,43.8077,43.8291,21300.0
2010-09-02 14:55:00,61.41,61.45,61.4,61.45,28400.0,43.8219,43.8505,43.8148,43.8505,28400.0
2010-09-02 15:00:00,61.44,61.47,61.4,61.41,53700.0,43.8433,43.8647,43.8148,43.8219,53700.0
2010-09-02 15:05:00,61.41,61.44,61.41,61.43,27700.0,43.8219,43.8433,43.8219,43.8362,27700.0
2010-09-02 15:10:00,61.43,61.44,61.4,61.44,31300.0,43.8362,43.8433,43.8148,43.8433,31300.0
2010-09-02 15:15:00,61.44,61.48,61.42,61.42,41700.0,43.8433,43.8719,43.8291,43.8291,41700.0
2010-09-02 15:20:00,61.43,61.49,61.41,61.41,49700.0,43.8362,43.879,43.8219,43.8219,49700.0
2010-09-02 15:25:00,61.41,61.46,61.4,61.44,88800.0,43.8219,43.8576,43.8148,43.8433,88800.0
2010-09-02 15:30:00,61.44,61.44,61.4,61.42,62000.0,43.8433,43.8433,43.8148,43.8291,62000.0
2010-09-02 15:35:00,61.42,61.46,61.4,61.45,92000.0,43.8291,43.8576,43.8148,43.8505,92000.0
2010-09-02 15:40:00,61.45,61.5,61.4,61.42,100500.0,43.8505,43.8862,43.8148,43.8291,100500.0
2010-09-02 15:45:00,61.42,61.49,61.42,61.48,138800.0,43.8291,43.879,43.8291,43.8719,138800.0
2010-09-02 15:50:00,61.47,61.48,61.41,61.45,195800.0,43.8647,43.8719,43.8219,43.8505,195800.0
2010-09-02 15:55:00,61.45,61.55,61.44,61.55,277400.0,43.8505,43.9218,43.8433,43.9218,277400.0
2010-09-03 09:30:00,60.16,60.45,60.05,60.16,294100.0,43.0357,43.2432,42.957,43.0357,294100.0
2010-09-03 09:35:00,60.13,60.25,59.99,60.21,159100.0,43.0143,43.1001,42.9141,43.0715,159100.0
2010-09-03 09:40:00,60.22,60.37,60.22,60.32,138000.0,43.0786,43.186,43.0786,43.1502,138000.0
2010-09-03 09:45:00,60.33,60.39,60.16,60.36,133800.0,43.1573,43.2003,43.0357,43.1788,133800.0
2010-09-03 09:50:00,60.35,60.38,60.22,60.29,75500.0,43.1716,43.1931,43.0786,43.1287,75500.0
2010-09-03 09:55:00,60.3,60.32,60.15,60.28,143100.0,43.1359,43.1502,43.0286,43.1216,143100.0
2010-09-03 10:00:00,60.28,60.32,60.16,60.32,109400.0,43.1216,43.1502,43.0357,43.1502,109400.0
2010-09-03 10:05:00,60.31,60.36,60.2,60.21,68200.0,43.143,43.1788,43.0643,43.0715,68200.0
2010-09-03 10:10:00,60.23,60.37,60.23,60.33,81400.0,43.0858,43.186,43.0858,43.1573,81400.0
2010-09-03 10:15:00,60.33,60.58,60.33,60.43,78000.0,43.1573,43.3362,43.1573,43.2289,78000.0
2010-09-03 10:20:00,60.44,60.48,60.25,60.26,74000.0,43.236,43.2646,43.1001,43.1073,74000.0
2010-09-03 10:25:00,60.26,60.36,60.17,60.2,54700.0,43.1073,43.1788,43.0429,43.0643,54700.0
2010-09-03 10:30:00,60.19,60.24,60.13,60.23,52600.0,43.0572,43.093,43.0143,43.0858,52600.0
2010-09-03 10:35:00,60.23,60.37,60.22,60.26,55900.0,43.0858,43.186,43.0786,43.1073,55900.0
2010-09-03 10:40:00,60.25,60.32,60.18,60.3,92100.0,43.1001,43.1502,43.05,43.1359,92100.0
2010-09-03 10:45:00,60.3,60.4,60.28,60.35,59800.0,43.1359,43.2074,43.1216,43.1716,59800.0
2010-09-03 10:50:00,60.36,60.55,60.33,60.41,73200.0,43.1788,43.3147,43.1573,43.2146,73200.0
2010-09-03 10:55:00,60.41,60.5,60.35,60.49,36700.0,43.2146,43.2789,43.1716,43.2718,36700.0
2010-09-03 11:00:00,60.5,60.5,60.36,60.46,34400.0,43.2789,43.2789,43.1788,43.2503,34400.0
2010-09-03 11:05:00,60.45,60.65,60.38,60.64,78900.0,43.2432,43.3863,43.1931,43.3791,78900.0
2010-09-03 11:10:00,60.64,60.7,60.61,60.66,61100.0,43.3791,43.422,43.3576,43.3934,61100.0
2010-09-03 11:15:00,60.65,60.66,60.62,60.63,54400.0,43.3863,43.3934,43.3648,43.3719,54400.0
2010-09-03 11:20:00,60.62,60.65,60.53,60.59,50100.0,43.3648,43.3863,43.3004,43.3433,50100.0
2010-09-03 11:25:00,60.58,60.61,60.53,60.6,31200.0,43.3362,43.3576,43.3004,43.3505,31200.0
2010-09-03 11:30:00,60.62,60.83,60.6,60.8,68500.0,43.3648,43.515,43.3505,43.4936,68500.0
2010-09-03 11:35:00,60.78,60.81,60.73,60.78,56100.0,43.4792,43.5007,43.4435,43.4792,56100.0
2010-09-03 11:40:00,60.78,60.82,60.69,60.78,72900.0,43.4792,43.5079,43.4149,43.4792,72900.0
2010-09-03 11:45:00,60.78,60.8,60.64,60.74,55300.0,43.4792,43.4936,43.3791,43.4506,55300.0
2010-09-03 11:50:00,60.75,60.83,60.73,60.78,31400.0,43.4578,43.515,43.4435,43.4792,31400.0
2010-09-03 11:55:00,60.78,60.84,60.67,60.67,32200.0,43.4792,43.5222,43.4006,43.4006,32200.0
2010-09-03 12:00:00,60.67,60.67,60.56,60.6,32700.0,43.4006,43.4006,43.3219,43.3505,32700.0
2010-09-03 12:05:00,60.59,60.63,60.57,60.59,15300.0,43.3433,43.3719,43.329,43.3433,15300.0
2010-09-03 12:10:00,60.6,60.63,60.54,60.62,16300.0,43.3505,43.3719,43.3076,43.3648,16300.0
2010-09-03 12:15:00,60.64,60.65,60.55,60.56,24700.0,43.3791,43.3863,43.3147,43.3219,24700.0
2010-09-03 12:20:00,60.56,60.58,60.47,60.54,21600.0,43.3219,43.3362,43.2575,43.3076,21600.0
2010-09-03 12:25:00,60.56,60.7,60.55,60.68,33000.0,43.3219,43.422,43.3147,43.4077,33000.0
2010-09-03 12:30:00,60.68,60.68,60.64,60.67,15500.0,43.4077,43.4077,43.3791,43.4006,15500.0
2010-09-03 12:35:00,60.67,60.77,60.67,60.77,35700.0,43.4006,43.4721,43.4006,43.4721,35700.0
2010-09-03 12:40:00,60.78,60.82,60.77,60.77,23800.0,43.4792,43.5079,43.4721,43.4721,23800.0
2010-09-03 12:45:00,60.75,60.75,60.7,60.7,13100.0,43.4578,43.4578,43.422,43.422,13100.0
2010-09-03 12:50:00,60.7,60.76,60.69,60.76,17800.0,43.422,43.4649,43.4149,43.4649,17800.0
2010-09-03 12:55:00,60.76,60.79,60.74,60.74,15100.0,43.4649,43.4864,43.4506,43.4506,15100.0
2010-09-03 13:00:00,60.74,60.74,60.69,60.72,16500.0,43.4506,43.4506,43.4149,43.4363,16500.0
2010-09-03 13:05:00,60.73,60.78,60.73,60.75,15900.0,43.4435,43.4792,43.4435,43.4578,15900.0
2010-09-03 13:10:00,60.75,60.75,60.65,60.74,18900.0,43.4578,43.4578,43.3863,43.4506,18900.0
2010-09-03 13:15:00,60.75,60.79,60.7,60.71,41600.0,43.4578,43.4864,43.422,43.4292,41600.0
2010-09-03 13:20:00,60.71,60.76,60.67,60.67,48300.0,43.4292,43.4649,43.4006,43.4006,48300.0
2010-09-03 13:25:00,60.68,60.76,60.64,60.66,52600.0,43.4077,43.4649,43.3791,43.3934,52600.0
2010-09-03 13:30:00,60.68,60.68,60.59,60.63,15600.0,43.4077,43.4077,43.3433,43.3719,15600.0
2010-09-03 13:35:00,60.63,60.69,60.62,60.69,15100.0,43.3719,43.4149,43.3648,43.4149,15100.0
2010-09-03 13:40:00,60.7,60.76,60.69,60.74,24200.0,43.422,43.4649,43.4149,43.4506,24200.0
2010-09-03 13:45:00,60.74,60.82,60.67,60.82,59800.0,43.4506,43.5079,43.4006,43.5079,59800.0
2010-09-03 13:50:00,60.83,60.84,60.75,60.76,59900.0,43.515,43.5222,43.4578,43.4649,59900.0
2010-09-03 13:55:00,60.76,60.79,60.71,60.71,26000.0,43.4649,43.4864,43.4292,43.4292,26000.0
2010-09-03 14:00:00,60.71,60.71,60.66,60.71,21400.0,43.4292,43.4292,43.3934,43.4292,21400.0
2010-09-03 14:05:00,60.71,60.8,60.7,60.8,21600.0,43.4292,43.4936,43.422,43.4936,21600.0
2010-09-03 14:10:00,60.79,60.82,60.78,60.81,23100.0,43.4864,43.5079,43.4792,43.5007,23100.0
2010-09-03 14:15:00,60.81,60.88,60.81,60.86,14800.0,43.5007,43.5508,43.5007,43.5365,14800.0
2010-09-03 14:20:00,60.86,60.93,60.85,60.93,34400.0,43.5365,43.5866,43.5293,43.5866,34400.0
2010-09-03 14:25:00,60.92,60.92,60.79,60.87,29800.0,43.5794,43.5794,43.4864,43.5436,29800.0
2010-09-03 14:30:00,60.87,60.97,60.87,60.94,33300.0,43.5436,43.6152,43.5436,43.5937,33300.0
2010-09-03 14:35:00,60.94,61.0,60.94,61.0,30100.0,43.5937,43.6366,43.5937,43.6366,30100.0
2010-09-03 14:40:00,60.99,61.0,60.93,60.99,33700.0,43.6295,43.6366,43.5866,43.6295,33700.0
2010-09-03 14:45:00,60.99,60.99,60.95,60.98,25500.0,43.6295,43.6295,43.6009,43.6223,25500.0
2010-09-03 14:50:00,60.99,60.99,60.93,60.94,29200.0,43.6295,43.6295,43.5866,43.5937,29200.0
2010-09-03 14:55:00,60.93,60.94,60.87,60.9,42700.0,43.5866,43.5937,43.5436,43.5651,42700.0
2010-09-03 15:00:00,60.9,60.92,60.84,60.84,37500.0,43.5651,43.5794,43.5222,43.5222,37500.0
2010-09-03 15:05:00,60.85,60.88,60.83,60.87,25400.0,43.5293,43.5508,43.515,43.5436,25400.0
2010-09-03 15:10:00,60.87,60.88,60.85,60.85,24200.0,43.5436,43.5508,43.5293,43.5293,24200.0
2010-09-03 15:15:00,60.84,60.9,60.82,60.89,23200.0,43.5222,43.5651,43.5079,43.5579,23200.0
2010-09-03 15:20:00,60.9,60.96,60.9,60.95,32400.0,43.5651,43.608,43.5651,43.6009,32400.0
2010-09-03 15:25:00,60.95,60.96,60.88,60.94,31300.0,43.6009,43.608,43.5508,43.5937,31300.0
2010-09-03 15:30:00,60.93,60.96,60.89,60.9,61200.0,43.5866,43.608,43.5579,43.5651,61200.0
2010-09-03 15:35:00,60.9,60.92,60.88,60.88,24700.0,43.5651,43.5794,43.5508,43.5508,24700.0
2010-09-03 15:40:00,60.88,60.9,60.86,60.89,75200.0,43.5508,43.5651,43.5365,43.5579,75200.0
2010-09-03 15:45:00,60.89,60.92,60.85,60.85,76400.0,43.5579,43.5794,43.5293,43.5293,76400.0
2010-09-03 15:50:00,60.85,60.87,60.77,60.78,135400.0,43.5293,43.5436,43.4721,43.4792,135400.0
2010-09-03 15:55:00,60.78,60.89,60.78,60.87,206400.0,43.4792,43.5579,43.4792,43.5436,206400.0
2010-09-07 09:30:00,61.45,61.65,61.37,61.4,209700.0,43.9585,44.1016,43.9013,43.9228,209700.0
2010-09-07 09:35:00,61.38,61.87,61.38,61.84,235500.0,43.9085,44.259,43.9085,44.2375,235500.0
2010-09-07 09:40:00,61.86,62.12,61.78,61.82,174800.0,44.2518,44.4378,44.1946,44.2232,174800.0
2010-09-07 09:45:00,61.81,61.99,61.69,61.92,97600.0,44.2161,44.3448,44.1302,44.2948,97600.0
2010-09-07 09:50:00,61.89,61.94,61.74,61.82,53100.0,44.2733,44.3091,44.166,44.2232,53100.0
2010-09-07 09:55:00,61.82,62.04,61.8,61.92,90400.0,44.2232,44.3806,44.2089,44.2948,90400.0
2010-09-07 10:00:00,61.92,62.22,61.81,62.19,178200.0,44.2948,44.5094,44.2161,44.4879,178200.0
2010-09-07 10:05:00,62.18,62.37,62.01,62.35,202400.0,44.4807,44.6167,44.3591,44.6024,202400.0
2010-09-07 10:10:00,62.34,62.4,62.19,62.35,153400.0,44.5952,44.6381,44.4879,44.6024,153400.0
2010-09-07 10:15:00,62.35,62.38,62.08,62.1,68500.0,44.6024,44.6238,44.4092,44.4235,68500.0
2010-09-07 10:20:00,62.09,62.29,62.07,62.24,105900.0,44.4164,44.5594,44.4021,44.5237,105900.0
2010-09-07 10:25:00,62.24,62.3,62.12,62.12,82000.0,44.5237,44.5666,44.4378,44.4378,82000.0
2010-09-07 10:30:00,62.12,62.29,62.1,62.18,48300.0,44.4378,44.5594,44.4235,44.4807,48300.0
2010-09-07 10:35:00,62.17,62.24,62.0,62.08,76100.0,44.4736,44.5237,44.352,44.4092,76100.0
2010-09-07 10:40:00,62.1,62.16,62.06,62.12,29700.0,44.4235,44.4664,44.3949,44.4378,29700.0
2010-09-07 10:45:00,62.13,62.22,61.98,62.0,41500.0,44.445,44.5094,44.3377,44.352,41500.0
2010-09-07 10:50:00,61.99,62.09,61.96,61.99,48500.0,44.3448,44.4164,44.3234,44.3448,48500.0
2010-09-07 10:55:00,61.98,62.08,61.86,62.08,57600.0,44.3377,44.4092,44.2518,44.4092,57600.0
2010-09-07 11:00:00,62.07,62.1,61.91,61.95,83800.0,44.4021,44.4235,44.2876,44.3162,83800.0
2010-09-07 11:05:00,61.92,62.0,61.72,61.74,62300.0,44.2948,44.352,44.1517,44.166,62300.0
2010-09-07 11:10:00,61.74,61.95,61.7,61.92,84600.0,44.166,44.3162,44.1374,44.2948,84600.0
2010-09-07 11:15:00,61.93,61.97,61.82,61.83,42900.0,44.3019,44.3305,44.2232,44.2304,42900.0
2010-09-07 11:20:00,61.82,62.0,61.81,61.92,47100.0,44.2232,44.352,44.2161,44.2948,47100.0
2010-09-07 11:25:00,61.91,62.07,61.87,62.03,32800.0,44.2876,44.4021,44.259,44.3734,32800.0
2010-09-07 11:30:00,62.02,62.15,62.02,62.15,32000.0,44.3663,44.4593,44.3663,44.4593,32000.0
2010-09-07 11:35:00,62.14,62.14,61.9,61.94,48600.0,44.4521,44.4521,44.2804,44.3091,48600.0
2010-09-07 11:40:00,61.95,62.17,61.94,62.17,40800.0,44.3162,44.4736,44.3091,44.4736,40800.0
2010-09-07 11:45:00,62.19,62.19,62.01,62.07,76200.0,44.4879,44.4879,44.3591,44.4021,76200.0
2010-09-07 11:50:00,62.06,62.23,62.02,62.08,35400.0,44.3949,44.5165,44.3663,44.4092,35400.0
2010-09-07 11:55:00,62.09,62.22,62.09,62.13,42900.0,44.4164,44.5094,44.4164,44.445,42900.0
2010-09-07 12:00:00,62.14,62.32,62.14,62.31,37500.0,44.4521,44.5809,44.4521,44.5737,37500.0
2010-09-07 12:05:00,62.32,62.34,62.22,62.32,19900.0,44.5809,44.5952,44.5094,44.5809,19900.0
2010-09-07 12:10:00,62.3,62.37,62.22,62.33,38300.0,44.5666,44.6167,44.5094,44.588,38300.0
2010-09-07 12:15:00,62.33,62.39,62.25,62.26,37700.0,44.588,44.631,44.5308,44.538,37700.0
2010-09-07 12:20:00,62.26,62.34,62.24,62.31,28000.0,44.538,44.5952,44.5237,44.5737,28000.0
2010-09-07 12:25:00,62.31,62.33,62.22,62.25,20500.0,44.5737,44.588,44.5094,44.5308,20500.0
2010-09-07 12:30:00,62.24,62.26,62.21,62.24,14700.0,44.5237,44.538,44.5022,44.5237,14700.0
2010-09-07 12:35:00,62.23,62.37,62.18,62.36,27000.0,44.5165,44.6167,44.4807,44.6095,27000.0
2010-09-07 12:40:00,62.36,62.37,62.32,62.37,26600.0,44.6095,44.6167,44.5809,44.6167,26600.0
2010-09-07 12:45:00,62.37,62.37,62.34,62.37,25200.0,44.6167,44.6167,44.5952,44.6167,25200.0
2010-09-07 12:50:00,62.36,62.41,62.32,62.36,37200.0,44.6095,44.6453,44.5809,44.6095,37200.0
2010-09-07 12:55:00,62.36,62.37,62.3,62.35,24200.0,44.6095,44.6167,44.5666,44.6024,24200.0
2010-09-07 13:00:00,62.35,62.36,62.31,62.33,21400.0,44.6024,44.6095,44.5737,44.588,21400.0
2010-09-07 13:05:00,62.32,62.35,62.27,62.31,23000.0,44.5809,44.6024,44.5451,44.5737,23000.0
2010-09-07 13:10:00,62.3,62.42,62.27,62.36,31900.0,44.5666,44.6524,44.5451,44.6095,31900.0
2010-09-07 13:15:00,62.36,62.37,62.31,62.32,16100.0,44.6095,44.6167,44.5737,44.5809,16100.0
2010-09-07 13:20:00,62.31,62.37,62.27,62.31,34000.0,44.5737,44.6167,44.5451,44.5737,34000.0
2010-09-07 13:25:00,62.31,62.32,62.29,62.3,29300.0,44.5737,44.5809,44.5594,44.5666,29300.0
2010-09-07 13:30:00,62.3,62.4,62.29,62.4,28600.0,44.5666,44.6381,44.5594,44.6381,28600.0
2010-09-07 13:35:00,62.39,62.43,62.37,62.41,21900.0,44.631,44.6596,44.6167,44.6453,21900.0
2010-09-07 13:40:00,62.41,62.44,62.41,62.42,21300.0,44.6453,44.6667,44.6453,44.6524,21300.0
2010-09-07 13:45:00,62.42,62.43,62.4,62.41,22500.0,44.6524,44.6596,44.6381,44.6453,22500.0
2010-09-07 13:50:00,62.4,62.44,62.38,62.43,34100.0,44.6381,44.6667,44.6238,44.6596,34100.0
2010-09-07 13:55:00,62.43,62.48,62.42,62.46,56100.0,44.6596,44.6954,44.6524,44.681,56100.0
2010-09-07 14:00:00,62.45,62.46,62.4,62.41,19700.0,44.6739,44.681,44.6381,44.6453,19700.0
2010-09-07 14:05:00,62.42,62.45,62.35,62.35,22500.0,44.6524,44.6739,44.6024,44.6024,22500.0
2010-09-07 14:10:00,62.35,62.42,62.34,62.37,20800.0,44.6024,44.6524,44.5952,44.6167,20800.0
2010-09-07 14:15:00,62.37,62.52,62.37,62.52,89100.0,44.6167,44.724,44.6167,44.724,89100.0
2010-09-07 14:20:00,62.52,62.55,62.45,62.53,50200.0,44.724,44.7454,44.6739,44.7311,50200.0
2010-09-07 14:25:00,62.53,62.55,62.51,62.51,25300.0,44.7311,44.7454,44.7168,44.7168,25300.0
2010-09-07 14:30:00,62.52,62.52,62.43,62.49,22800.0,44.724,44.724,44.6596,44.7025,22800.0
2010-09-07 14:35:00,62.5,62.54,62.39,62.4,33500.0,44.7097,44.7383,44.631,44.6381,33500.0
2010-09-07 14:40:00,62.4,62.41,62.31,62.32,86600.0,44.6381,44.6453,44.5737,44.5809,86600.0
2010-09-07 14:45:00,62.31,62.36,62.3,62.3,24600.0,44.5737,44.6095,44.5666,44.5666,24600.0
2010-09-07 14:50:00,62.3,62.31,62.21,62.22,33400.0,44.5666,44.5737,44.5022,44.5094,33400.0
2010-09-07 14:55:00,62.22,62.22,62.06,62.1,49700.0,44.5094,44.5094,44.3949,44.4235,49700.0
2010-09-07 15:00:00,62.07,62.15,62.02,62.15,63900.0,44.4021,44.4593,44.3663,44.4593,63900.0
2010-09-07 15:05:00,62.14,62.2,62.06,62.13,45300.0,44.4521,44.4951,44.3949,44.445,45300.0
2010-09-07 15:10:00,62.13,62.2,62.03,62.18,51600.0,44.445,44.4951,44.3734,44.4807,51600.0
2010-09-07 15:15:00,62.19,62.28,62.17,62.27,112700.0,44.4879,44.5523,44.4736,44.5451,112700.0
2010-09-07 15:20:00,62.27,62.31,62.19,62.21,59400.0,44.5451,44.5737,44.4879,44.5022,59400.0
2010-09-07 15:25:00,62.21,62.26,62.18,62.24,41900.0,44.5022,44.538,44.4807,44.5237,41900.0
2010-09-07 15:30:00,62.24,62.28,62.2,62.28,73300.0,44.5237,44.5523,44.4951,44.5523,73300.0
2010-09-07 15:35:00,62.28,62.33,62.28,62.29,76800.0,44.5523,44.588,44.5523,44.5594,76800.0
2010-09-07 15:40:00,62.29,62.36,62.27,62.3,76800.0,44.5594,44.6095,44.5451,44.5666,76800.0
2010-09-07 15:45:00,62.29,62.35,62.21,62.25,157600.0,44.5594,44.6024,44.5022,44.5308,157600.0
2010-09-07 15:50:00,62.26,62.28,62.1,62.13,187100.0,44.538,44.5523,44.4235,44.445,187100.0
2010-09-07 15:55:00,62.12,62.15,62.06,62.08,274600.0,44.4378,44.4593,44.3949,44.4092,274600.0
2010-09-08 09:30:00,62.01,62.58,62.01,62.57,139600.0,44.3591,44.7669,44.3591,44.7597,139600.0
2010-09-08 09:35:00,62.52,62.64,62.4,62.56,110300.0,44.724,44.8098,44.6381,44.7526,110300.0
2010-09-08 09:40:00,62.56,62.62,62.45,62.57,111600.0,44.7526,44.7955,44.6739,44.7597,111600.0
2010-09-08 09:45:00,62.58,62.6,62.43,62.45,117400.0,44.7669,44.7812,44.6596,44.6739,117400.0
2010-09-08 09:50:00,62.46,62.7,62.46,62.54,147000.0,44.681,44.8527,44.681,44.7383,147000.0
2010-09-08 09:55:00,62.53,62.65,62.28,62.29,155500.0,44.7311,44.817,44.5523,44.5594,155500.0
2010-09-08 10:00:00,62.3,62.44,62.14,62.27,210000.0,44.5666,44.6667,44.4521,44.5451,210000.0
2010-09-08 10:05:00,62.27,62.37,62.03,62.04,163000.0,44.5451,44.6167,44.3734,44.3806,163000.0
2010-09-08 10:10:00,62.03,62.15,61.88,62.06,146200.0,44.3734,44.4593,44.2661,44.3949,146200.0
2010-09-08 10:15:00,62.08,62.08,61.8,61.82,94900.0,44.4092,44.4092,44.2089,44.2232,94900.0
2010-09-08 10:20:00,61.82,62.08,61.81,61.98,106300.0,44.2232,44.4092,44.2161,44.3377,106300.0
2010-09-08 10:25:00,61.97,62.12,61.85,61.97,121700.0,44.3305,44.4378,44.2447,44.3305,121700.0
2010-09-08 10:30:00,61.97,62.13,61.92,62.13,70500.0,44.3305,44.445,44.2948,44.445,70500.0
2010-09-08 10:35:00,62.14,62.24,62.09,62.21,57100.0,44.4521,44.5237,44.4164,44.5022,57100.0
2010-09-08 10:40:00,62.2,62.2,62.06,62.09,41900.0,44.4951,44.4951,44.3949,44.4164,41900.0
2010-09-08 10:45:00,62.09,62.29,62.09,62.27,38500.0,44.4164,44.5594,44.4164,44.5451,38500.0
2010-09-08 10:50:00,62.26,62.27,62.18,62.19,22800.0,44.538,44.5451,44.4807,44.4879,22800.0
2010-09-08 10:55:00,62.2,62.26,62.17,62.24,24000.0,44.4951,44.538,44.4736,44.5237,24000.0
2010-09-08 11:00:00,62.23,62.39,62.23,62.36,30800.0,44.5165,44.631,44.5165,44.6095,30800.0
2010-09-08 11:05:00,62.36,62.36,62.22,62.24,23700.0,44.6095,44.6095,44.5094,44.5237,23700.0
2010-09-08 11:10:00,62.24,62.34,62.2,62.22,36900.0,44.5237,44.5952,44.4951,44.5094,36900.0
2010-09-08 11:15:00,62.23,62.4,62.23,62.39,21200.0,44.5165,44.6381,44.5165,44.631,21200.0
2010-09-08 11:20:00,62.4,62.46,62.35,62.45,36000.0,44.6381,44.681,44.6024,44.6739,36000.0
2010-09-08 11:25:00,62.45,62.5,62.38,62.42,51200.0,44.6739,44.7097,44.6238,44.6524,51200.0
2010-09-08 11:30:00,62.42,62.46,62.4,62.45,21000.0,44.6524,44.681,44.6381,44.6739,21000.0
2010-09-08 11:35:00,62.45,62.45,62.21,62.23,74300.0,44.6739,44.6739,44.5022,44.5165,74300.0
2010-09-08 11:40:00,62.24,62.31,62.23,62.26,21400.0,44.5237,44.5737,44.5165,44.538,21400.0
2010-09-08 11:45:00,62.26,62.26,62.15,62.21,21000.0,44.538,44.538,44.4593,44.5022,21000.0
2010-09-08 11:50:00,62.19,62.19,61.99,62.02,30500.0,44.4879,44.4879,44.3448,44.3663,30500.0
2010-09-08 11:55:00,62.02,62.07,61.9,61.98,53600.0,44.3663,44.4021,44.2804,44.3377,53600.0
2010-09-08 12:00:00,61.98,62.06,61.97,62.04,24600.0,44.3377,44.3949,44.3305,44.3806,24600.0
2010-09-08 12:05:00,62.03,62.06,61.96,61.97,46300.0,44.3734,44.3949,44.3234,44.3305,46300.0
2010-09-08 12:10:00,61.97,61.98,61.92,61.97,30900.0,44.3305,44.3377,44.2948,44.3305,30900.0
2010-09-08 12:15:00,61.97,61.97,61.95,61.95,24500.0,44.3305,44.3305,44.3162,44.3162,24500.0
2010-09-08 12:20:00,61.95,61.95,61.81,61.9,53400.0,44.3162,44.3162,44.2161,44.2804,53400.0
2010-09-08 12:25:00,61.9,61.91,61.82,61.85,35000.0,44.2804,44.2876,44.2232,44.2447,35000.0
2010-09-08 12:30:00,61.85,61.85,61.76,61.83,63700.0,44.2447,44.2447,44.1803,44.2304,63700.0
2010-09-08 12:35:00,61.84,61.85,61.68,61.71,40600.0,44.2375,44.2447,44.1231,44.1445,40600.0
2010-09-08 12:40:00,61.72,61.89,61.71,61.74,29800.0,44.1517,44.2733,44.1445,44.166,29800.0
2010-09-08 12:45:00,61.73,61.81,61.7,61.81,48100.0,44.1588,44.2161,44.1374,44.2161,48100.0
2010-09-08 12:50:00,61.81,61.82,61.76,61.78,19600.0,44.2161,44.2232,44.1803,44.1946,19600.0
2010-09-08 12:55:00,61.77,61.89,61.76,61.82,31300.0,44.1874,44.2733,44.1803,44.2232,31300.0
2010-09-08 13:00:00,61.83,61.9,61.78,61.79,18800.0,44.2304,44.2804,44.1946,44.2018,18800.0
2010-09-08 13:05:00,61.8,61.85,61.76,61.8,18000.0,44.2089,44.2447,44.1803,44.2089,18000.0
2010-09-08 13:10:00,61.79,61.83,61.78,61.81,15800.0,44.2018,44.2304,44.1946,44.2161,15800.0
2010-09-08 13:15:00,61.82,61.83,61.74,61.77,16800.0,44.2232,44.2304,44.166,44.1874,16800.0
2010-09-08 13:20:00,61.77,61.88,61.77,61.82,22800.0,44.1874,44.2661,44.1874,44.2232,22800.0
2010-09-08 13:25:00,61.82,61.88,61.81,61.84,16400.0,44.2232,44.2661,44.2161,44.2375,16400.0
2010-09-08 13:30:00,61.84,61.9,61.8,61.82,15800.0,44.2375,44.2804,44.2089,44.2232,15800.0
2010-09-08 13:35:00,61.82,61.85,61.79,61.82,27800.0,44.2232,44.2447,44.2018,44.2232,27800.0
2010-09-08 13:40:00,61.82,61.84,61.72,61.72,20600.0,44.2232,44.2375,44.1517,44.1517,20600.0
2010-09-08 13:45:00,61.72,61.78,61.7,61.75,85400.0,44.1517,44.1946,44.1374,44.1731,85400.0
2010-09-08 13:50:00,61.75,61.8,61.71,61.75,54100.0,44.1731,44.2089,44.1445,44.1731,54100.0
2010-09-08 13:55:00,61.75,61.79,61.72,61.75,16800.0,44.1731,44.2018,44.1517,44.1731,16800.0
2010-09-08 14:00:00,61.75,61.75,61.65,61.69,53400.0,44.1731,44.1731,44.1016,44.1302,53400.0
2010-09-08 14:05:00,61.68,61.76,61.67,61.72,22300.0,44.1231,44.1803,44.1159,44.1517,22300.0
2010-09-08 14:10:00,61.71,61.83,61.71,61.74,30400.0,44.1445,44.2304,44.1445,44.166,30400.0
2010-09-08 14:15:00,61.76,61.76,61.67,61.69,22600.0,44.1803,44.1803,44.1159,44.1302,22600.0
2010-09-08 14:20:00,61.68,61.75,61.66,61.73,14200.0,44.1231,44.1731,44.1088,44.1588,14200.0
2010-09-08 14:25:00,61.72,61.76,61.67,61.67,19400.0,44.1517,44.1803,44.1159,44.1159,19400.0
2010-09-08 14:30:00,61.67,61.76,61.65,61.74,20100.0,44.1159,44.1803,44.1016,44.166,20100.0
2010-09-08 14:35:00,61.74,61.77,61.68,61.77,14700.0,44.166,44.1874,44.1231,44.1874,14700.0
2010-09-08 14:40:00,61.77,61.81,61.72,61.72,28800.0,44.1874,44.2161,44.1517,44.1517,28800.0
2010-09-08 14:45:00,61.73,61.8,61.72,61.79,17800.0,44.1588,44.2089,44.1517,44.2018,17800.0
2010-09-08 14:50:00,61.79,61.83,61.73,61.83,19900.0,44.2018,44.2304,44.1588,44.2304,19900.0
2010-09-08 14:55:00,61.84,61.86,61.81,61.84,27700.0,44.2375,44.2518,44.2161,44.2375,27700.0
2010-09-08 15:00:00,61.83,61.94,61.82,61.87,58200.0,44.2304,44.3091,44.2232,44.259,58200.0
2010-09-08 15:05:00,61.88,61.94,61.87,61.93,29300.0,44.2661,44.3091,44.259,44.3019,29300.0
2010-09-08 15:10:00,61.92,61.92,61.88,61.88,17100.0,44.2948,44.2948,44.2661,44.2661,17100.0
2010-09-08 15:15:00,61.88,61.89,61.75,61.76,59400.0,44.2661,44.2733,44.1731,44.1803,59400.0
2010-09-08 15:20:00,61.76,61.83,61.75,61.8,29300.0,44.1803,44.2304,44.1731,44.2089,29300.0
2010-09-08 15:25:00,61.79,61.84,61.77,61.8,25100.0,44.2018,44.2375,44.1874,44.2089,25100.0
2010-09-08 15:30:00,61.8,61.81,61.79,61.8,43900.0,44.2089,44.2161,44.2018,44.2089,43900.0
2010-09-08 15:35:00,61.79,61.82,61.77,61.79,30400.0,44.2018,44.2232,44.1874,44.2018,30400.0
2010-09-08 15:40:00,61.79,61.8,61.6,61.6,48800.0,44.2018,44.2089,44.0658,44.0658,48800.0
2010-09-08 15:45:00,61.6,61.62,61.5,61.53,155400.0,44.0658,44.0801,43.9943,44.0158,155400.0
2010-09-08 15:50:00,61.53,61.54,61.49,61.54,122500.0,44.0158,44.0229,43.9872,44.0229,122500.0
2010-09-08 15:55:00,61.53,61.59,61.51,61.58,164700.0,44.0158,44.0587,44.0015,44.0515,164700.0
2010-09-09 09:30:00,61.72,61.86,61.25,61.28,125100.0,44.1517,44.2518,43.8155,43.8369,125100.0
2010-09-09 09:35:00,61.27,61.51,61.06,61.37,216400.0,43.8298,44.0015,43.6795,43.9013,216400.0
2010-09-09 09:40:00,61.36,61.6,61.26,61.54,93400.0,43.8942,44.0658,43.8226,44.0229,93400.0
2010-09-09 09:45:00,61.54,61.64,61.44,61.55,56500.0,44.0229,44.0945,43.9514,44.0301,56500.0
2010-09-09 09:50:00,61.54,61.57,61.39,61.51,54400.0,44.0229,44.0444,43.9156,44.0015,54400.0
2010-09-09 09:55:00,61.51,61.52,61.34,61.34,59600.0,44.0015,44.0086,43.8798,43.8798,59600.0
2010-09-09 10:00:00,61.33,61.35,61.15,61.35,61000.0,43.8727,43.887,43.7439,43.887,61000.0
2010-09-09 10:05:00,61.34,61.34,61.03,61.12,94500.0,43.8798,43.8798,43.6581,43.7225,94500.0
2010-09-09 10:10:00,61.11,61.18,60.98,61.09,121900.0,43.7153,43.7654,43.6223,43.701,121900.0
2010-09-09 10:15:00,61.07,61.08,60.98,61.0,61500.0,43.6867,43.6939,43.6223,43.6366,61500.0
2010-09-09 10:20:00,61.0,61.0,60.82,60.87,74600.0,43.6366,43.6366,43.5079,43.5436,74600.0
2010-09-09 10:25:00,60.88,61.0,60.84,60.99,78900.0,43.5508,43.6366,43.5222,43.6295,78900.0
2010-09-09 10:30:00,60.99,60.99,60.69,60.71,99800.0,43.6295,43.6295,43.4149,43.4292,99800.0
2010-09-09 10:35:00,60.72,60.79,60.69,60.76,76200.0,43.4363,43.4864,43.4149,43.4649,76200.0
2010-09-09 10:40:00,60.76,60.78,60.67,60.76,91300.0,43.4649,43.4792,43.4006,43.4649,91300.0
2010-09-09 10:45:00,60.76,60.76,60.56,60.6,85800.0,43.4649,43.4649,43.3219,43.3505,85800.0
2010-09-09 10:50:00,60.59,60.64,60.4,60.45,96000.0,43.3433,43.3791,43.2074,43.2432,96000.0
2010-09-09 10:55:00,60.43,60.58,60.42,60.46,72500.0,43.2289,43.3362,43.2217,43.2503,72500.0
2010-09-09 11:00:00,60.47,60.52,60.41,60.44,58200.0,43.2575,43.2933,43.2146,43.236,58200.0
2010-09-09 11:05:00,60.42,60.51,60.42,60.51,33100.0,43.2217,43.2861,43.2217,43.2861,33100.0
2010-09-09 11:10:00,60.49,60.51,60.36,60.38,92200.0,43.2718,43.2861,43.1788,43.1931,92200.0
2010-09-09 11:15:00,60.38,60.49,60.31,60.35,93600.0,43.1931,43.2718,43.143,43.1716,93600.0
2010-09-09 11:20:00,60.35,60.38,60.24,60.35,48900.0,43.1716,43.1931,43.093,43.1716,48900.0
2010-09-09 11:25:00,60.36,60.5,60.29,60.46,59500.0,43.1788,43.2789,43.1287,43.2503,59500.0
2010-09-09 11:30:00,60.45,60.45,60.23,60.33,50900.0,43.2432,43.2432,43.0858,43.1573,50900.0
2010-09-09 11:35:00,60.31,60.43,60.27,60.28,58000.0,43.143,43.2289,43.1144,43.1216,58000.0
2010-09-09 11:40:00,60.28,60.29,59.98,59.99,170900.0,43.1216,43.1287,42.907,42.9141,170900.0
2010-09-09 11:45:00,59.99,60.04,59.86,59.96,140100.0,42.9141,42.9499,42.8211,42.8927,140100.0
2010-09-09 11:50:00,59.96,60.0,59.9,59.93,51200.0,42.8927,42.9213,42.8497,42.8712,51200.0
2010-09-09 11:55:00,59.92,59.94,59.88,59.9,62800.0,42.864,42.8784,42.8354,42.8497,62800.0
2010-09-09 12:00:00,59.9,59.92,59.87,59.87,42000.0,42.8497,42.864,42.8283,42.8283,42000.0
2010-09-09 12:05:00,59.88,60.03,59.88,60.03,33500.0,42.8354,42.9427,42.8354,42.9427,33500.0
2010-09-09 12:10:00,60.03,60.12,60.01,60.08,48400.0,42.9427,43.0071,42.9284,42.9785,48400.0
2010-09-09 12:15:00,60.08,60.11,60.06,60.08,23600.0,42.9785,43.0,42.9642,42.9785,23600.0
2010-09-09 12:20:00,60.08,60.18,60.06,60.16,26400.0,42.9785,43.05,42.9642,43.0357,26400.0
2010-09-09 12:25:00,60.16,60.22,60.15,60.22,22400.0,43.0357,43.0786,43.0286,43.0786,22400.0
2010-09-09 12:30:00,60.22,60.22,60.16,60.21,33900.0,43.0786,43.0786,43.0357,43.0715,33900.0
2010-09-09 12:35:00,60.21,60.21,60.12,60.17,19200.0,43.0715,43.0715,43.0071,43.0429,19200.0
2010-09-09 12:40:00,60.17,60.17,60.07,60.07,31100.0,43.0429,43.0429,42.9713,42.9713,31100.0
2010-09-09 12:45:00,60.07,60.08,59.97,60.01,63500.0,42.9713,42.9785,42.8998,42.9284,63500.0
2010-09-09 12:50:00,60.0,60.07,59.97,60.04,41200.0,42.9213,42.9713,42.8998,42.9499,41200.0
2010-09-09 12:55:00,60.04,60.14,60.03,60.07,48000.0,42.9499,43.0214,42.9427,42.9713,48000.0
2010-09-09 13:00:00,60.08,60.22,60.07,60.17,50200.0,42.9785,43.0786,42.9713,43.0429,50200.0
2010-09-09 13:05:00,60.17,60.19,60.13,60.15,23800.0,43.0429,43.0572,43.0143,43.0286,23800.0
2010-09-09 13:10:00,60.16,60.22,60.1,60.16,59100.0,43.0357,43.0786,42.9928,43.0357,59100.0
2010-09-09 13:15:00,60.14,60.22,60.14,60.14,37000.0,43.0214,43.0786,43.0214,43.0214,37000.0
2010-09-09 13:20:00,60.14,60.24,60.11,60.2,53400.0,43.0214,43.093,43.0,43.0643,53400.0
2010-09-09 13:25:00,60.2,60.25,60.13,60.25,62400.0,43.0643,43.1001,43.0143,43.1001,62400.0
2010-09-09 13:30:00,60.24,60.26,60.15,60.19,33000.0,43.093,43.1073,43.0286,43.0572,33000.0
2010-09-09 13:35:00,60.19,60.2,60.13,60.14,29700.0,43.0572,43.0643,43.0143,43.0214,29700.0
2010-09-09 13:40:00,60.14,60.14,60.04,60.06,19300.0,43.0214,43.0214,42.9499,42.9642,19300.0
2010-09-09 13:45:00,60.06,60.14,60.02,60.14,16600.0,42.9642,43.0214,42.9356,43.0214,16600.0
2010-09-09 13:50:00,60.14,60.16,60.12,60.16,13100.0,43.0214,43.0357,43.0071,43.0357,13100.0
2010-09-09 13:55:00,60.15,60.19,60.07,60.11,58800.0,43.0286,43.0572,42.9713,43.0,58800.0
2010-09-09 14:00:00,60.11,60.15,60.08,60.12,25500.0,43.0,43.0286,42.9785,43.0071,25500.0
2010-09-09 14:05:00,60.11,60.14,60.1,60.13,13700.0,43.0,43.0214,42.9928,43.0143,13700.0
2010-09-09 14:10:00,60.12,60.17,60.12,60.17,23600.0,43.0071,43.0429,43.0071,43.0429,23600.0
2010-09-09 14:15:00,60.15,60.19,60.12,60.15,23000.0,43.0286,43.0572,43.0071,43.0286,23000.0
2010-09-09 14:20:00,60.15,60.15,60.01,60.02,39800.0,43.0286,43.0286,42.9284,42.9356,39800.0
2010-09-09 14:25:00,60.02,60.06,59.97,59.97,25300.0,42.9356,42.9642,42.8998,42.8998,25300.0
2010-09-09 14:30:00,59.97,60.01,59.94,59.95,24600.0,42.8998,42.9284,42.8784,42.8855,24600.0
2010-09-09 14:35:00,59.95,60.0,59.92,59.99,31900.0,42.8855,42.9213,42.864,42.9141,31900.0
2010-09-09 14:40:00,59.99,60.02,59.99,60.0,17400.0,42.9141,42.9356,42.9141,42.9213,17400.0
2010-09-09 14:45:00,59.99,60.08,59.99,60.04,12800.0,42.9141,42.9785,42.9141,42.9499,12800.0
2010-09-09 14:50:00,60.03,60.06,60.03,60.03,24100.0,42.9427,42.9642,42.9427,42.9427,24100.0
2010-09-09 14:55:00,60.03,60.19,60.03,60.19,34000.0,42.9427,43.0572,42.9427,43.0572,34000.0
2010-09-09 15:00:00,60.18,60.22,60.16,60.2,39600.0,43.05,43.0786,43.0357,43.0643,39600.0
2010-09-09 15:05:00,60.21,60.26,60.2,60.25,35400.0,43.0715,43.1073,43.0643,43.1001,35400.0
2010-09-09 15:10:00,60.25,60.25,60.22,60.23,23600.0,43.1001,43.1001,43.0786,43.0858,23600.0
2010-09-09 15:15:00,60.23,60.24,60.18,60.19,64000.0,43.0858,43.093,43.05,43.0572,64000.0
2010-09-09 15:20:00,60.19,60.2,60.17,60.17,76900.0,43.0572,43.0643,43.0429,43.0429,76900.0
2010-09-09 15:25:00,60.17,60.24,60.17,60.23,38600.0,43.0429,43.093,43.0429,43.0858,38600.0
2010-09-09 15:30:00,60.23,60.29,60.22,60.28,48600.0,43.0858,43.1287,43.0786,43.1216,48600.0
2010-09-09 15:35:00,60.29,60.37,60.28,60.37,66300.0,43.1287,43.186,43.1216,43.186,66300.0
2010-09-09 15:40:00,60.37,60.4,60.33,60.33,45100.0,43.186,43.2074,43.1573,43.1573,45100.0
2010-09-09 15:45:00,60.34,60.34,60.27,60.3,101600.0,43.1645,43.1645,43.1144,43.1359,101600.0
2010-09-09 15:50:00,60.29,60.32,60.24,60.26,100400.0,43.1287,43.1502,43.093,43.1073,100400.0
2010-09-09 15:55:00,60.25,60.28,60.22,60.26,233400.0,43.1001,43.1216,43.0786,43.1073,233400.0
2010-09-10 09:30:00,60.1,60.51,59.98,60.34,317700.0,42.9928,43.2861,42.907,43.1645,317700.0
2010-09-10 09:35:00,60.33,60.63,60.25,60.52,66100.0,43.1573,43.3719,43.1001,43.2933,66100.0
2010-09-10 09:40:00,60.53,60.98,60.52,60.98,145600.0,43.3004,43.6223,43.2933,43.6223,145600.0
2010-09-10 09:45:00,60.95,61.06,60.88,60.92,96700.0,43.6009,43.6795,43.5508,43.5794,96700.0
2010-09-10 09:50:00,60.91,61.04,60.9,61.0,63700.0,43.5722,43.6652,43.5651,43.6366,63700.0
2010-09-10 09:55:00,61.0,61.0,60.75,60.9,48800.0,43.6366,43.6366,43.4578,43.5651,48800.0
2010-09-10 10:00:00,60.9,60.91,60.73,60.73,66900.0,43.5651,43.5722,43.4435,43.4435,66900.0
2010-09-10 10:05:00,60.73,60.81,60.65,60.79,43700.0,43.4435,43.5007,43.3863,43.4864,43700.0
2010-09-10 10:10:00,60.81,60.89,60.67,60.77,40100.0,43.5007,43.5579,43.4006,43.4721,40100.0
2010-09-10 10:15:00,60.77,60.78,60.63,60.66,87500.0,43.4721,43.4792,43.3719,43.3934,87500.0
2010-09-10 10:20:00,60.66,60.69,60.42,60.52,91800.0,43.3934,43.4149,43.2217,43.2933,91800.0
2010-09-10 10:25:00,60.53,60.67,60.49,60.6,39400.0,43.3004,43.4006,43.2718,43.3505,39400.0
2010-09-10 10:30:00,60.62,60.69,60.53,60.57,82300.0,43.3648,43.4149,43.3004,43.329,82300.0
2010-09-10 10:35:00,60.56,60.74,60.54,60.74,42500.0,43.3219,43.4506,43.3076,43.4506,42500.0
2010-09-10 10:40:00,60.74,60.76,60.65,60.74,16400.0,43.4506,43.4649,43.3863,43.4506,16400.0
2010-09-10 10:45:00,60.74,60.8,60.69,60.71,23600.0,43.4506,43.4936,43.4149,43.4292,23600.0
2010-09-10 10:50:00,60.7,60.84,60.64,60.83,34000.0,43.422,43.5222,43.3791,43.515,34000.0
2010-09-10 10:55:00,60.82,60.85,60.77,60.81,27800.0,43.5079,43.5293,43.4721,43.5007,27800.0
2010-09-10 11:00:00,60.81,60.84,60.73,60.84,16800.0,43.5007,43.5222,43.4435,43.5222,16800.0
2010-09-10 11:05:00,60.83,60.83,60.74,60.75,19400.0,43.515,43.515,43.4506,43.4578,19400.0
2010-09-10 11:10:00,60.73,60.93,60.72,60.9,44100.0,43.4435,43.5866,43.4363,43.5651,44100.0
2010-09-10 11:15:00,60.89,61.03,60.78,60.98,72900.0,43.5579,43.6581,43.4792,43.6223,72900.0
2010-09-10 11:20:00,60.98,61.13,60.94,60.94,63200.0,43.6223,43.7296,43.5937,43.5937,63200.0
2010-09-10 11:25:00,60.95,60.98,60.9,60.96,30300.0,43.6009,43.6223,43.5651,43.608,30300.0
2010-09-10 11:30:00,60.96,61.02,60.89,61.01,40600.0,43.608,43.6509,43.5579,43.6438,40600.0
2010-09-10 11:35:00,61.0,61.07,60.96,61.05,80800.0,43.6366,43.6867,43.608,43.6724,80800.0
2010-09-10 11:40:00,61.05,61.07,60.88,60.95,65300.0,43.6724,43.6867,43.5508,43.6009,65300.0
2010-09-10 11:45:00,60.94,60.98,60.79,60.87,90200.0,43.5937,43.6223,43.4864,43.5436,90200.0
2010-09-10 11:50:00,60.86,60.88,60.75,60.79,52000.0,43.5365,43.5508,43.4578,43.4864,52000.0
2010-09-10 11:55:00,60.77,60.86,60.75,60.78,32200.0,43.4721,43.5365,43.4578,43.4792,32200.0
2010-09-10 12:00:00,60.78,60.82,60.72,60.79,39400.0,43.4792,43.5079,43.4363,43.4864,39400.0
2010-09-10 12:05:00,60.79,60.8,60.63,60.67,49000.0,43.4864,43.4936,43.3719,43.4006,49000.0
2010-09-10 12:10:00,60.67,60.71,60.66,60.67,10900.0,43.4006,43.4292,43.3934,43.4006,10900.0
2010-09-10 12:15:00,60.67,60.75,60.67,60.72,17700.0,43.4006,43.4578,43.4006,43.4363,17700.0
2010-09-10 12:20:00,60.73,60.8,60.73,60.74,22500.0,43.4435,43.4936,43.4435,43.4506,22500.0
2010-09-10 12:25:00,60.74,60.75,60.7,60.7,7800.0,43.4506,43.4578,43.422,43.422,7800.0
2010-09-10 12:30:00,60.69,60.69,60.62,60.64,7100.0,43.4149,43.4149,43.3648,43.3791,7100.0
2010-09-10 12:35:00,60.64,60.64,60.47,60.59,32300.0,43.3791,43.3791,43.2575,43.3433,32300.0
2010-09-10 12:40:00,60.58,60.58,60.43,60.58,54400.0,43.3362,43.3362,43.2289,43.3362,54400.0
2010-09-10 12:45:00,60.58,60.67,60.46,60.6,37300.0,43.3362,43.4006,43.2503,43.3505,37300.0
2010-09-10 12:50:00,60.6,60.66,60.57,60.63,23000.0,43.3505,43.3934,43.329,43.3719,23000.0
2010-09-10 12:55:00,60.64,60.65,60.6,60.6,11900.0,43.3791,43.3863,43.3505,43.3505,11900.0
2010-09-10 13:00:00,60.58,60.62,60.56,60.57,10600.0,43.3362,43.3648,43.3219,43.329,10600.0
2010-09-10 13:05:00,60.56,60.65,60.55,60.64,16100.0,43.3219,43.3863,43.3147,43.3791,16100.0
2010-09-10 13:10:00,60.65,60.76,60.65,60.69,32300.0,43.3863,43.4649,43.3863,43.4149,32300.0
2010-09-10 13:15:00,60.7,60.76,60.65,60.73,39600.0,43.422,43.4649,43.3863,43.4435,39600.0
2010-09-10 13:20:00,60.72,60.78,60.69,60.77,13100.0,43.4363,43.4792,43.4149,43.4721,13100.0
2010-09-10 13:25:00,60.78,60.81,60.77,60.8,7900.0,43.4792,43.5007,43.4721,43.4936,7900.0
2010-09-10 13:30:00,60.78,60.84,60.77,60.84,9100.0,43.4792,43.5222,43.4721,43.5222,9100.0
2010-09-10 13:35:00,60.83,60.88,60.82,60.88,13700.0,43.515,43.5508,43.5079,43.5508,13700.0
2010-09-10 13:40:00,60.87,60.87,60.82,60.83,8500.0,43.5436,43.5436,43.5079,43.515,8500.0
2010-09-10 13:45:00,60.84,60.88,60.83,60.88,13100.0,43.5222,43.5508,43.515,43.5508,13100.0
2010-09-10 13:50:00,60.89,60.91,60.81,60.82,12000.0,43.5579,43.5722,43.5007,43.5079,12000.0
2010-09-10 13:55:00,60.81,60.82,60.78,60.79,8600.0,43.5007,43.5079,43.4792,43.4864,8600.0
2010-09-10 14:00:00,60.79,60.79,60.72,60.77,15900.0,43.4864,43.4864,43.4363,43.4721,15900.0
2010-09-10 14:05:00,60.77,60.8,60.64,60.65,11200.0,43.4721,43.4936,43.3791,43.3863,11200.0
2010-09-10 14:10:00,60.66,60.7,60.64,60.69,21600.0,43.3934,43.422,43.3791,43.4149,21600.0
2010-09-10 14:15:00,60.69,60.69,60.64,60.68,5600.0,43.4149,43.4149,43.3791,43.4077,5600.0
2010-09-10 14:20:00,60.68,60.69,60.63,60.66,10800.0,43.4077,43.4149,43.3719,43.3934,10800.0
2010-09-10 14:25:00,60.66,60.79,60.66,60.75,14500.0,43.3934,43.4864,43.3934,43.4578,14500.0
2010-09-10 14:30:00,60.74,60.75,60.72,60.74,8700.0,43.4506,43.4578,43.4363,43.4506,8700.0
2010-09-10 14:35:00,60.75,60.8,60.75,60.78,8200.0,43.4578,43.4936,43.4578,43.4792,8200.0
2010-09-10 14:40:00,60.78,60.82,60.76,60.81,10400.0,43.4792,43.5079,43.4649,43.5007,10400.0
2010-09-10 14:45:00,60.82,60.82,60.75,60.75,10900.0,43.5079,43.5079,43.4578,43.4578,10900.0
2010-09-10 14:50:00,60.75,60.76,60.7,60.7,10900.0,43.4578,43.4649,43.422,43.422,10900.0
2010-09-10 14:55:00,60.71,60.71,60.67,60.68,8500.0,43.4292,43.4292,43.4006,43.4077,8500.0
2010-09-10 15:00:00,60.69,60.71,60.67,60.68,12500.0,43.4149,43.4292,43.4006,43.4077,12500.0
2010-09-10 15:05:00,60.67,60.68,60.64,60.64,17300.0,43.4006,43.4077,43.3791,43.3791,17300.0
2010-09-10 15:10:00,60.64,60.71,60.63,60.7,13600.0,43.3791,43.4292,43.3719,43.422,13600.0
2010-09-10 15:15:00,60.71,60.75,60.7,60.71,13500.0,43.4292,43.4578,43.422,43.4292,13500.0
2010-09-10 15:20:00,60.71,60.73,60.66,60.73,30800.0,43.4292,43.4435,43.3934,43.4435,30800.0
2010-09-10 15:25:00,60.73,60.77,60.72,60.74,12200.0,43.4435,43.4721,43.4363,43.4506,12200.0
2010-09-10 15:30:00,60.75,60.75,60.68,60.69,31000.0,43.4578,43.4578,43.4077,43.4149,31000.0
2010-09-10 15:35:00,60.69,60.72,60.68,60.71,27800.0,43.4149,43.4363,43.4077,43.4292,27800.0
2010-09-10 15:40:00,60.7,60.74,60.69,60.74,32900.0,43.422,43.4506,43.4149,43.4506,32900.0
2010-09-10 15:45:00,60.74,60.75,60.67,60.68,98700.0,43.4506,43.4578,43.4006,43.4077,98700.0
2010-09-10 15:50:00,60.67,60.72,60.67,60.69,62600.0,43.4006,43.4363,43.4006,43.4149,62600.0
2010-09-10 15:55:00,60.69,60.74,60.65,60.73,201500.0,43.4149,43.4506,43.3863,43.4435,201500.0
2010-09-13 09:30:00,60.69,61.02,60.47,60.5,124000.0,43.4149,43.6509,43.2575,43.2789,124000.0
2010-09-13 09:35:00,60.5,60.62,60.42,60.52,64600.0,43.2789,43.3648,43.2217,43.2933,64600.0
2010-09-13 09:40:00,60.53,60.53,60.27,60.45,71700.0,43.3004,43.3004,43.1144,43.2432,71700.0
2010-09-13 09:45:00,60.46,60.5,60.23,60.24,48100.0,43.2503,43.2789,43.0858,43.093,48100.0
2010-09-13 09:50:00,60.24,60.42,60.21,60.29,74200.0,43.093,43.2217,43.0715,43.1287,74200.0
2010-09-13 09:55:00,60.28,60.39,60.18,60.31,26900.0,43.1216,43.2003,43.05,43.143,26900.0
2010-09-13 10:00:00,60.32,60.46,60.3,60.46,25700.0,43.1502,43.2503,43.1359,43.2503,25700.0
2010-09-13 10:05:00,60.46,60.71,60.45,60.67,73000.0,43.2503,43.4292,43.2432,43.4006,73000.0
2010-09-13 10:10:00,60.66,60.7,60.55,60.56,41500.0,43.3934,43.422,43.3147,43.3219,41500.0
2010-09-13 10:15:00,60.57,60.68,60.48,60.66,33800.0,43.329,43.4077,43.2646,43.3934,33800.0
2010-09-13 10:20:00,60.68,60.87,60.6,60.84,83600.0,43.4077,43.5436,43.3505,43.5222,83600.0
2010-09-13 10:25:00,60.84,61.07,60.83,60.96,125900.0,43.5222,43.6867,43.515,43.608,125900.0
2010-09-13 10:30:00,60.95,61.05,60.92,60.94,91000.0,43.6009,43.6724,43.5794,43.5937,91000.0
2010-09-13 10:35:00,60.92,60.99,60.91,60.95,45300.0,43.5794,43.6295,43.5722,43.6009,45300.0
2010-09-13 10:40:00,60.95,60.95,60.8,60.85,38900.0,43.6009,43.6009,43.4936,43.5293,38900.0
2010-09-13 10:45:00,60.86,60.96,60.86,60.94,41000.0,43.5365,43.608,43.5365,43.5937,41000.0
2010-09-13 10:50:00,60.95,60.96,60.9,60.93,31100.0,43.6009,43.608,43.5651,43.5866,31100.0
2010-09-13 10:55:00,60.94,60.94,60.82,60.9,56300.0,43.5937,43.5937,43.5079,43.5651,56300.0
2010-09-13 11:00:00,60.91,61.06,60.9,61.06,40300.0,43.5722,43.6795,43.5651,43.6795,40300.0
2010-09-13 11:05:00,61.07,61.1,60.94,61.01,37200.0,43.6867,43.7082,43.5937,43.6438,37200.0
2010-09-13 11:10:00,61.0,61.02,60.88,60.89,49000.0,43.6366,43.6509,43.5508,43.5579,49000.0
2010-09-13 11:15:00,60.89,60.91,60.62,60.63,149400.0,43.5579,43.5722,43.3648,43.3719,149400.0
2010-09-13 11:20:00,60.62,60.73,60.61,60.72,72000.0,43.3648,43.4435,43.3576,43.4363,72000.0
2010-09-13 11:25:00,60.72,60.73,60.61,60.69,76000.0,43.4363,43.4435,43.3576,43.4149,76000.0
2010-09-13 11:30:00,60.7,60.76,60.64,60.66,29300.0,43.422,43.4649,43.3791,43.3934,29300.0
2010-09-13 11:35:00,60.67,60.77,60.58,60.74,20200.0,43.4006,43.4721,43.3362,43.4506,20200.0
2010-09-13 11:40:00,60.75,60.77,60.63,60.63,34700.0,43.4578,43.4721,43.3719,43.3719,34700.0
2010-09-13 11:45:00,60.63,60.67,60.54,60.67,36500.0,43.3719,43.4006,43.3076,43.4006,36500.0
2010-09-13 11:50:00,60.67,60.74,60.6,60.64,58400.0,43.4006,43.4506,43.3505,43.3791,58400.0
2010-09-13 11:55:00,60.64,60.74,60.64,60.7,18100.0,43.3791,43.4506,43.3791,43.422,18100.0
2010-09-13 12:00:00,60.69,60.74,60.65,60.69,20800.0,43.4149,43.4506,43.3863,43.4149,20800.0
2010-09-13 12:05:00,60.7,60.76,60.67,60.73,48300.0,43.422,43.4649,43.4006,43.4435,48300.0
2010-09-13 12:10:00,60.74,60.78,60.68,60.71,18800.0,43.4506,43.4792,43.4077,43.4292,18800.0
2010-09-13 12:15:00,60.7,60.73,60.64,60.69,21900.0,43.422,43.4435,43.3791,43.4149,21900.0
2010-09-13 12:20:00,60.7,60.7,60.49,60.52,66600.0,43.422,43.422,43.2718,43.2933,66600.0
2010-09-13 12:25:00,60.52,60.54,60.31,60.38,77500.0,43.2933,43.3076,43.143,43.1931,77500.0
2010-09-13 12:30:00,60.39,60.44,60.37,60.4,99600.0,43.2003,43.236,43.186,43.2074,99600.0
2010-09-13 12:35:00,60.4,60.5,60.39,60.42,26300.0,43.2074,43.2789,43.2003,43.2217,26300.0
2010-09-13 12:40:00,60.43,60.46,60.4,60.4,39800.0,43.2289,43.2503,43.2074,43.2074,39800.0
2010-09-13 12:45:00,60.4,60.42,60.38,60.39,36600.0,43.2074,43.2217,43.1931,43.2003,36600.0
2010-09-13 12:50:00,60.4,60.42,60.39,60.39,36500.0,43.2074,43.2217,43.2003,43.2003,36500.0
2010-09-13 12:55:00,60.38,60.41,60.31,60.36,36600.0,43.1931,43.2146,43.143,43.1788,36600.0
2010-09-13 13:00:00,60.35,60.38,60.32,60.37,28400.0,43.1716,43.1931,43.1502,43.186,28400.0
2010-09-13 13:05:00,60.35,60.42,60.32,60.42,16200.0,43.1716,43.2217,43.1502,43.2217,16200.0
2010-09-13 13:10:00,60.42,60.49,60.4,60.44,61000.0,43.2217,43.2718,43.2074,43.236,61000.0
2010-09-13 13:15:00,60.45,60.49,60.43,60.47,15400.0,43.2432,43.2718,43.2289,43.2575,15400.0
2010-09-13 13:20:00,60.47,60.49,60.41,60.46,26400.0,43.2575,43.2718,43.2146,43.2503,26400.0
2010-09-13 13:25:00,60.46,60.46,60.36,60.36,32900.0,43.2503,43.2503,43.1788,43.1788,32900.0
2010-09-13 13:30:00,60.36,60.42,60.34,60.39,62700.0,43.1788,43.2217,43.1645,43.2003,62700.0
2010-09-13 13:35:00,60.38,60.43,60.3,60.3,43600.0,43.1931,43.2289,43.1359,43.1359,43600.0
2010-09-13 13:40:00,60.3,60.3,60.15,60.16,54500.0,43.1359,43.1359,43.0286,43.0357,54500.0
2010-09-13 13:45:00,60.15,60.21,60.15,60.21,15800.0,43.0286,43.0715,43.0286,43.0715,15800.0
2010-09-13 13:50:00,60.2,60.3,60.2,60.27,23400.0,43.0643,43.1359,43.0643,43.1144,23400.0
2010-09-13 13:55:00,60.27,60.32,60.21,60.22,18400.0,43.1144,43.1502,43.0715,43.0786,18400.0
2010-09-13 14:00:00,60.22,60.29,60.21,60.24,29200.0,43.0786,43.1287,43.0715,43.093,29200.0
2010-09-13 14:05:00,60.23,60.28,60.19,60.27,16000.0,43.0858,43.1216,43.0572,43.1144,16000.0
2010-09-13 14:10:00,60.28,60.28,60.14,60.16,20900.0,43.1216,43.1216,43.0214,43.0357,20900.0
2010-09-13 14:15:00,60.15,60.27,60.1,60.26,28600.0,43.0286,43.1144,42.9928,43.1073,28600.0
2010-09-13 14:20:00,60.27,60.31,60.26,60.27,24600.0,43.1144,43.143,43.1073,43.1144,24600.0
2010-09-13 14:25:00,60.28,60.34,60.24,60.28,32600.0,43.1216,43.1645,43.093,43.1216,32600.0
2010-09-13 14:30:00,60.28,60.38,60.27,60.38,21800.0,43.1216,43.1931,43.1144,43.1931,21800.0
2010-09-13 14:35:00,60.37,60.4,60.32,60.33,14800.0,43.186,43.2074,43.1502,43.1573,14800.0
2010-09-13 14:40:00,60.33,60.4,60.33,60.39,12600.0,43.1573,43.2074,43.1573,43.2003,12600.0
2010-09-13 14:45:00,60.39,60.41,60.32,60.34,19700.0,43.2003,43.2146,43.1502,43.1645,19700.0
2010-09-13 14:50:00,60.35,60.36,60.2,60.2,35400.0,43.1716,43.1788,43.0643,43.0643,35400.0
2010-09-13 14:55:00,60.2,60.3,60.19,60.3,36800.0,43.0643,43.1359,43.0572,43.1359,36800.0
2010-09-13 15:00:00,60.28,60.32,60.25,60.32,33000.0,43.1216,43.1502,43.1001,43.1502,33000.0
2010-09-13 15:05:00,60.31,60.34,60.31,60.33,49900.0,43.143,43.1645,43.143,43.1573,49900.0
2010-09-13 15:10:00,60.33,60.33,60.26,60.29,24100.0,43.1573,43.1573,43.1073,43.1287,24100.0
2010-09-13 15:15:00,60.29,60.31,60.28,60.28,8600.0,43.1287,43.143,43.1216,43.1216,8600.0
2010-09-13 15:20:00,60.29,60.35,60.27,60.34,29600.0,43.1287,43.1716,43.1144,43.1645,29600.0
2010-09-13 15:25:00,60.34,60.34,60.31,60.32,31100.0,43.1645,43.1645,43.143,43.1502,31100.0
2010-09-13 15:30:00,60.33,60.35,60.31,60.32,26500.0,43.1573,43.1716,43.143,43.1502,26500.0
2010-09-13 15:35:00,60.32,60.38,60.31,60.37,29300.0,43.1502,43.1931,43.143,43.186,29300.0
2010-09-13 15:40:00,60.37,60.38,60.27,60.29,43600.0,43.186,43.1931,43.1144,43.1287,43600.0
2010-09-13 15:45:00,60.29,60.35,60.29,60.34,93300.0,43.1287,43.1716,43.1287,43.1645,93300.0
2010-09-13 15:50:00,60.34,60.4,60.33,60.4,104300.0,43.1645,43.2074,43.1573,43.2074,104300.0
2010-09-13 15:55:00,60.4,60.43,60.36,60.43,237700.0,43.2074,43.2289,43.1788,43.2289,237700.0
2010-09-14 09:30:00,61.39,61.71,61.39,61.56,257800.0,43.9156,44.1445,43.9156,44.0372,257800.0
2010-09-14 09:35:00,61.55,61.95,61.48,61.9,231900.0,44.0301,44.3162,43.98,44.2804,231900.0
2010-09-14 09:40:00,61.91,62.46,61.88,62.4,279000.0,44.2876,44.681,44.2661,44.6381,279000.0
2010-09-14 09:45:00,62.41,62.94,62.22,62.91,489200.0,44.6453,45.0244,44.5094,45.003,489200.0
2010-09-14 09:50:00,62.91,63.16,62.78,63.08,485800.0,45.003,45.1818,44.91,45.1246,485800.0
2010-09-14 09:55:00,63.06,63.2,62.92,63.11,366500.0,45.1103,45.2104,45.0101,45.146,366500.0
2010-09-14 10:00:00,63.07,63.16,62.89,63.13,287600.0,45.1174,45.1818,44.9886,45.1603,287600.0
2010-09-14 10:05:00,63.14,63.37,63.08,63.35,307400.0,45.1675,45.332,45.1246,45.3177,307400.0
2010-09-14 10:10:00,63.35,63.67,63.35,63.5,410200.0,45.3177,45.5466,45.3177,45.425,410200.0
2010-09-14 10:15:00,63.51,63.66,63.46,63.55,224300.0,45.4322,45.5395,45.3964,45.4608,224300.0
2010-09-14 10:20:00,63.55,63.8,63.48,63.72,302000.0,45.4608,45.6396,45.4107,45.5824,302000.0
2010-09-14 10:25:00,63.73,63.87,63.64,63.73,284200.0,45.5895,45.6897,45.5252,45.5895,284200.0
2010-09-14 10:30:00,63.73,64.03,63.59,63.77,464700.0,45.5895,45.8042,45.4894,45.6182,464700.0
2010-09-14 10:35:00,63.77,63.97,63.62,63.63,201800.0,45.6182,45.7612,45.5109,45.518,201800.0
2010-09-14 10:40:00,63.62,63.77,63.45,63.48,245100.0,45.5109,45.6182,45.3892,45.4107,245100.0
2010-09-14 10:45:00,63.47,63.68,63.35,63.35,212100.0,45.4036,45.5538,45.3177,45.3177,212100.0
2010-09-14 10:50:00,63.37,63.48,63.34,63.36,181600.0,45.332,45.4107,45.3106,45.3249,181600.0
2010-09-14 10:55:00,63.36,63.65,63.35,63.54,130000.0,45.3249,45.5323,45.3177,45.4536,130000.0
2010-09-14 11:00:00,63.54,63.66,63.51,63.56,109100.0,45.4536,45.5395,45.4322,45.4679,109100.0
2010-09-14 11:05:00,63.56,63.66,63.48,63.5,89000.0,45.4679,45.5395,45.4107,45.425,89000.0
2010-09-14 11:10:00,63.5,63.65,63.44,63.55,177100.0,45.425,45.5323,45.3821,45.4608,177100.0
2010-09-14 11:15:00,63.54,63.63,63.4,63.53,159600.0,45.4536,45.518,45.3535,45.4465,159600.0
2010-09-14 11:20:00,63.54,63.65,63.47,63.5,109500.0,45.4536,45.5323,45.4036,45.425,109500.0
2010-09-14 11:25:00,63.49,63.75,63.48,63.64,114200.0,45.4179,45.6039,45.4107,45.5252,114200.0
2010-09-14 11:30:00,63.64,63.82,63.56,63.7,153100.0,45.5252,45.6539,45.4679,45.5681,153100.0
2010-09-14 11:35:00,63.69,63.83,63.69,63.83,92900.0,45.5609,45.6611,45.5609,45.6611,92900.0
2010-09-14 11:40:00,63.83,63.89,63.77,63.88,97700.0,45.6611,45.704,45.6182,45.6968,97700.0
2010-09-14 11:45:00,63.88,63.91,63.72,63.72,99800.0,45.6968,45.7183,45.5824,45.5824,99800.0
2010-09-14 11:50:00,63.74,63.91,63.74,63.83,71000.0,45.5967,45.7183,45.5967,45.6611,71000.0
2010-09-14 11:55:00,63.84,63.93,63.77,63.79,92300.0,45.6682,45.7326,45.6182,45.6325,92300.0
2010-09-14 12:00:00,63.79,63.86,63.75,63.76,57000.0,45.6325,45.6825,45.6039,45.611,57000.0
2010-09-14 12:05:00,63.76,63.81,63.64,63.67,126500.0,45.611,45.6468,45.5252,45.5466,126500.0
2010-09-14 12:10:00,63.66,63.67,63.57,63.58,62100.0,45.5395,45.5466,45.4751,45.4822,62100.0
2010-09-14 12:15:00,63.58,63.6,63.52,63.52,76100.0,45.4822,45.4965,45.4393,45.4393,76100.0
2010-09-14 12:20:00,63.52,63.55,63.48,63.54,47300.0,45.4393,45.4608,45.4107,45.4536,47300.0
2010-09-14 12:25:00,63.53,63.6,63.49,63.51,92400.0,45.4465,45.4965,45.4179,45.4322,92400.0
2010-09-14 12:30:00,63.5,63.54,63.45,63.51,48200.0,45.425,45.4536,45.3892,45.4322,48200.0
2010-09-14 12:35:00,63.51,63.52,63.47,63.5,47100.0,45.4322,45.4393,45.4036,45.425,47100.0
2010-09-14 12:40:00,63.49,63.55,63.46,63.54,56000.0,45.4179,45.4608,45.3964,45.4536,56000.0
2010-09-14 12:45:00,63.55,63.56,63.42,63.43,58700.0,45.4608,45.4679,45.3678,45.3749,58700.0
2010-09-14 12:50:00,63.44,63.49,63.35,63.4,92500.0,45.3821,45.4179,45.3177,45.3535,92500.0
2010-09-14 12:55:00,63.4,63.42,63.32,63.36,104000.0,45.3535,45.3678,45.2962,45.3249,104000.0
2010-09-14 13:00:00,63.36,63.47,63.34,63.4,39900.0,45.3249,45.4036,45.3106,45.3535,39900.0
2010-09-14 13:05:00,63.4,63.48,63.36,63.43,57700.0,45.3535,45.4107,45.3249,45.3749,57700.0
2010-09-14 13:10:00,63.43,63.45,63.36,63.37,34700.0,45.3749,45.3892,45.3249,45.332,34700.0
2010-09-14 13:15:00,63.36,63.45,63.35,63.45,32500.0,45.3249,45.3892,45.3177,45.3892,32500.0
2010-09-14 13:20:00,63.45,63.5,63.39,63.44,60100.0,45.3892,45.425,45.3463,45.3821,60100.0
2010-09-14 13:25:00,63.43,63.48,63.36,63.48,22800.0,45.3749,45.4107,45.3249,45.4107,22800.0
2010-09-14 13:30:00,63.48,63.55,63.42,63.53,82500.0,45.4107,45.4608,45.3678,45.4465,82500.0
2010-09-14 13:35:00,63.54,63.54,63.46,63.5,59200.0,45.4536,45.4536,45.3964,45.425,59200.0
2010-09-14 13:40:00,63.51,63.52,63.46,63.49,34100.0,45.4322,45.4393,45.3964,45.4179,34100.0
2010-09-14 13:45:00,63.49,63.51,63.4,63.41,61600.0,45.4179,45.4322,45.3535,45.3606,61600.0
2010-09-14 13:50:00,63.41,63.49,63.36,63.49,38900.0,45.3606,45.4179,45.3249,45.4179,38900.0
2010-09-14 13:55:00,63.48,63.5,63.41,63.5,64200.0,45.4107,45.425,45.3606,45.425,64200.0
2010-09-14 14:00:00,63.5,63.61,63.49,63.56,97600.0,45.425,45.5037,45.4179,45.4679,97600.0
2010-09-14 14:05:00,63.57,63.63,63.53,63.61,27500.0,45.4751,45.518,45.4465,45.5037,27500.0
2010-09-14 14:10:00,63.61,63.62,63.54,63.6,34400.0,45.5037,45.5109,45.4536,45.4965,34400.0
2010-09-14 14:15:00,63.6,63.63,63.56,63.58,36500.0,45.4965,45.518,45.4679,45.4822,36500.0
2010-09-14 14:20:00,63.59,63.59,63.47,63.53,101600.0,45.4894,45.4894,45.4036,45.4465,101600.0
2010-09-14 14:25:00,63.52,63.56,63.42,63.56,55600.0,45.4393,45.4679,45.3678,45.4679,55600.0
2010-09-14 14:30:00,63.56,63.56,63.41,63.48,57800.0,45.4679,45.4679,45.3606,45.4107,57800.0
2010-09-14 14:35:00,63.48,63.58,63.47,63.54,84700.0,45.4107,45.4822,45.4036,45.4536,84700.0
2010-09-14 14:40:00,63.54,63.54,63.47,63.51,54200.0,45.4536,45.4536,45.4036,45.4322,54200.0
2010-09-14 14:45:00,63.5,63.65,63.48,63.65,69200.0,45.425,45.5323,45.4107,45.5323,69200.0
2010-09-14 14:50:00,63.65,63.67,63.56,63.59,86300.0,45.5323,45.5466,45.4679,45.4894,86300.0
2010-09-14 14:55:00,63.59,63.6,63.5,63.54,84300.0,45.4894,45.4965,45.425,45.4536,84300.0
2010-09-14 15:00:00,63.53,63.63,63.51,63.53,115600.0,45.4465,45.518,45.4322,45.4465,115600.0
2010-09-14 15:05:00,63.52,63.52,63.3,63.31,160900.0,45.4393,45.4393,45.2819,45.2891,160900.0
2010-09-14 15:10:00,63.31,63.33,63.25,63.27,74800.0,45.2891,45.3034,45.2462,45.2605,74800.0
2010-09-14 15:15:00,63.26,63.38,63.2,63.32,128500.0,45.2533,45.3392,45.2104,45.2962,128500.0
2010-09-14 15:20:00,63.31,63.38,63.29,63.35,146500.0,45.2891,45.3392,45.2748,45.3177,146500.0
2010-09-14 15:25:00,63.35,63.35,63.22,63.29,94500.0,45.3177,45.3177,45.2247,45.2748,94500.0
2010-09-14 15:30:00,63.31,63.31,63.26,63.31,117900.0,45.2891,45.2891,45.2533,45.2891,117900.0
2010-09-14 15:35:00,63.29,63.31,63.2,63.26,116000.0,45.2748,45.2891,45.2104,45.2533,116000.0
2010-09-14 15:40:00,63.27,63.3,63.08,63.09,217500.0,45.2605,45.2819,45.1246,45.1317,217500.0
2010-09-14 15:45:00,63.09,63.18,63.06,63.12,247900.0,45.1317,45.1961,45.1103,45.1532,247900.0
2010-09-14 15:50:00,63.12,63.16,62.94,62.95,300000.0,45.1532,45.1818,45.0244,45.0316,300000.0
2010-09-14 15:55:00,62.95,63.14,62.81,62.84,533900.0,45.0316,45.1675,44.9314,44.9529,533900.0
2010-09-15 09:30:00,62.9,63.2,62.82,63.07,249400.0,44.9958,45.2104,44.9386,45.1174,249400.0
2010-09-15 09:35:00,63.1,63.24,62.65,62.7,247300.0,45.1389,45.239,44.817,44.8527,247300.0
2010-09-15 09:40:00,62.71,63.23,62.59,63.19,186700.0,44.8599,45.2319,44.774,45.2033,186700.0
2010-09-15 09:45:00,63.17,63.3,62.9,63.22,210800.0,45.1889,45.2819,44.9958,45.2247,210800.0
2010-09-15 09:50:00,63.2,63.27,62.95,63.03,151800.0,45.2104,45.2605,45.0316,45.0888,151800.0
2010-09-15 09:55:00,63.03,63.09,62.8,62.88,84500.0,45.0888,45.1317,44.9243,44.9815,84500.0
2010-09-15 10:00:00,62.88,62.93,62.66,62.78,131100.0,44.9815,45.0173,44.8241,44.91,131100.0
2010-09-15 10:05:00,62.78,62.84,62.54,62.7,174000.0,44.91,44.9529,44.7383,44.8527,174000.0
2010-09-15 10:10:00,62.7,62.8,62.65,62.78,100200.0,44.8527,44.9243,44.817,44.91,100200.0
2010-09-15 10:15:00,62.78,63.08,62.75,63.0,162800.0,44.91,45.1246,44.8885,45.0673,162800.0
2010-09-15 10:20:00,63.02,63.06,62.91,63.02,91300.0,45.0816,45.1103,45.003,45.0816,91300.0
2010-09-15 10:25:00,63.02,63.14,62.99,63.13,83800.0,45.0816,45.1675,45.0602,45.1603,83800.0
2010-09-15 10:30:00,63.14,63.22,63.05,63.15,115100.0,45.1675,45.2247,45.1031,45.1746,115100.0
2010-09-15 10:35:00,63.14,63.24,63.1,63.19,123900.0,45.1675,45.239,45.1389,45.2033,123900.0
2010-09-15 10:40:00,63.19,63.2,63.05,63.1,50400.0,45.2033,45.2104,45.1031,45.1389,50400.0
2010-09-15 10:45:00,63.09,63.13,62.99,63.0,65000.0,45.1317,45.1603,45.0602,45.0673,65000.0
2010-09-15 10:50:00,63.0,63.04,62.79,62.8,140400.0,45.0673,45.0959,44.9171,44.9243,140400.0
2010-09-15 10:55:00,62.8,63.1,62.73,63.07,76100.0,44.9243,45.1389,44.8742,45.1174,76100.0
2010-09-15 11:00:00,63.06,63.06,62.86,62.91,36200.0,45.1103,45.1103,44.9672,45.003,36200.0
2010-09-15 11:05:00,62.92,63.01,62.84,62.89,33000.0,45.0101,45.0745,44.9529,44.9886,33000.0
2010-09-15 11:10:00,62.89,62.89,62.66,62.68,92100.0,44.9886,44.9886,44.8241,44.8384,92100.0
2010-09-15 11:15:00,62.68,62.9,62.6,62.83,97800.0,44.8384,44.9958,44.7812,44.9457,97800.0
2010-09-15 11:20:00,62.84,62.89,62.67,62.68,80600.0,44.9529,44.9886,44.8313,44.8384,80600.0
2010-09-15 11:25:00,62.69,62.75,62.64,62.65,57400.0,44.8456,44.8885,44.8098,44.817,57400.0
2010-09-15 11:30:00,62.65,62.69,62.49,62.5,86700.0,44.817,44.8456,44.7025,44.7097,86700.0
2010-09-15 11:35:00,62.51,62.56,62.24,62.28,182500.0,44.7168,44.7526,44.5237,44.5523,182500.0
2010-09-15 11:40:00,62.28,62.38,62.18,62.32,132800.0,44.5523,44.6238,44.4807,44.5809,132800.0
2010-09-15 11:45:00,62.32,62.47,62.27,62.37,78900.0,44.5809,44.6882,44.5451,44.6167,78900.0
2010-09-15 11:50:00,62.36,62.47,62.27,62.46,100600.0,44.6095,44.6882,44.5451,44.681,100600.0
2010-09-15 11:55:00,62.47,62.53,62.38,62.46,40600.0,44.6882,44.7311,44.6238,44.681,40600.0
2010-09-15 12:00:00,62.45,62.57,62.43,62.53,57800.0,44.6739,44.7597,44.6596,44.7311,57800.0
2010-09-15 12:05:00,62.53,62.54,62.41,62.46,31900.0,44.7311,44.7383,44.6453,44.681,31900.0
2010-09-15 12:10:00,62.45,62.55,62.41,62.42,47300.0,44.6739,44.7454,44.6453,44.6524,47300.0
2010-09-15 12:15:00,62.42,62.47,62.32,62.33,28800.0,44.6524,44.6882,44.5809,44.588,28800.0
2010-09-15 12:20:00,62.32,62.44,62.32,62.36,32800.0,44.5809,44.6667,44.5809,44.6095,32800.0
2010-09-15 12:25:00,62.36,62.4,62.28,62.3,35300.0,44.6095,44.6381,44.5523,44.5666,35300.0
2010-09-15 12:30:00,62.31,62.49,62.3,62.43,31600.0,44.5737,44.7025,44.5666,44.6596,31600.0
2010-09-15 12:35:00,62.43,62.64,62.43,62.62,41500.0,44.6596,44.8098,44.6596,44.7955,41500.0
2010-09-15 12:40:00,62.63,62.7,62.6,62.65,40300.0,44.8027,44.8527,44.7812,44.817,40300.0
2010-09-15 12:45:00,62.65,62.65,62.51,62.55,21000.0,44.817,44.817,44.7168,44.7454,21000.0
2010-09-15 12:50:00,62.55,62.58,62.48,62.57,21900.0,44.7454,44.7669,44.6954,44.7597,21900.0
2010-09-15 12:55:00,62.58,62.6,62.48,62.5,34400.0,44.7669,44.7812,44.6954,44.7097,34400.0
2010-09-15 13:00:00,62.49,62.56,62.49,62.55,22300.0,44.7025,44.7526,44.7025,44.7454,22300.0
2010-09-15 13:05:00,62.55,62.55,62.33,62.36,46500.0,44.7454,44.7454,44.588,44.6095,46500.0
2010-09-15 13:10:00,62.37,62.43,62.34,62.37,39900.0,44.6167,44.6596,44.5952,44.6167,39900.0
2010-09-15 13:15:00,62.37,62.46,62.35,62.46,12100.0,44.6167,44.681,44.6024,44.681,12100.0
2010-09-15 13:20:00,62.47,62.49,62.39,62.47,22800.0,44.6882,44.7025,44.631,44.6882,22800.0
2010-09-15 13:25:00,62.46,62.53,62.46,62.52,11800.0,44.681,44.7311,44.681,44.724,11800.0
2010-09-15 13:30:00,62.51,62.56,62.47,62.56,15500.0,44.7168,44.7526,44.6882,44.7526,15500.0
2010-09-15 13:35:00,62.55,62.55,62.44,62.47,20900.0,44.7454,44.7454,44.6667,44.6882,20900.0
2010-09-15 13:40:00,62.47,62.58,62.46,62.5,26200.0,44.6882,44.7669,44.681,44.7097,26200.0
2010-09-15 13:45:00,62.51,62.62,62.51,62.59,24100.0,44.7168,44.7955,44.7168,44.774,24100.0
2010-09-15 13:50:00,62.59,62.61,62.52,62.59,13900.0,44.774,44.7883,44.724,44.774,13900.0
2010-09-15 13:55:00,62.58,62.65,62.55,62.65,17000.0,44.7669,44.817,44.7454,44.817,17000.0
2010-09-15 14:00:00,62.64,62.89,62.64,62.89,79300.0,44.8098,44.9886,44.8098,44.9886,79300.0
2010-09-15 14:05:00,62.89,62.93,62.81,62.81,37300.0,44.9886,45.0173,44.9314,44.9314,37300.0
2010-09-15 14:10:00,62.81,62.89,62.77,62.8,32500.0,44.9314,44.9886,44.9028,44.9243,32500.0
2010-09-15 14:15:00,62.79,62.81,62.71,62.81,33700.0,44.9171,44.9314,44.8599,44.9314,33700.0
2010-09-15 14:20:00,62.8,62.93,62.76,62.92,68800.0,44.9243,45.0173,44.8957,45.0101,68800.0
2010-09-15 14:25:00,62.92,62.95,62.87,62.94,57300.0,45.0101,45.0316,44.9743,45.0244,57300.0
2010-09-15 14:30:00,62.91,62.94,62.84,62.87,60200.0,45.003,45.0244,44.9529,44.9743,60200.0
2010-09-15 14:35:00,62.86,62.9,62.78,62.9,26600.0,44.9672,44.9958,44.91,44.9958,26600.0
2010-09-15 14:40:00,62.9,62.91,62.73,62.73,28300.0,44.9958,45.003,44.8742,44.8742,28300.0
2010-09-15 14:45:00,62.73,62.78,62.7,62.77,17100.0,44.8742,44.91,44.8527,44.9028,17100.0
2010-09-15 14:50:00,62.76,62.77,62.65,62.65,27900.0,44.8957,44.9028,44.817,44.817,27900.0
2010-09-15 14:55:00,62.65,62.72,62.65,62.71,24100.0,44.817,44.867,44.817,44.8599,24100.0
2010-09-15 15:00:00,62.71,62.84,62.71,62.82,89200.0,44.8599,44.9529,44.8599,44.9386,89200.0
2010-09-15 15:05:00,62.83,62.95,62.83,62.93,34600.0,44.9457,45.0316,44.9457,45.0173,34600.0
2010-09-15 15:10:00,62.94,63.01,62.87,62.87,50200.0,45.0244,45.0745,44.9743,44.9743,50200.0
2010-09-15 15:15:00,62.87,62.92,62.85,62.9,25500.0,44.9743,45.0101,44.96,44.9958,25500.0
2010-09-15 15:20:00,62.91,63.0,62.88,63.0,59000.0,45.003,45.0673,44.9815,45.0673,59000.0
2010-09-15 15:25:00,63.0,63.06,62.97,63.01,114000.0,45.0673,45.1103,45.0459,45.0745,114000.0
2010-09-15 15:30:00,63.01,63.03,62.91,62.91,70600.0,45.0745,45.0888,45.003,45.003,70600.0
2010-09-15 15:35:00,62.91,62.96,62.89,62.9,86300.0,45.003,45.0387,44.9886,44.9958,86300.0
2010-09-15 15:40:00,62.89,62.92,62.81,62.81,86700.0,44.9886,45.0101,44.9314,44.9314,86700.0
2010-09-15 15:45:00,62.82,62.93,62.8,62.93,92700.0,44.9386,45.0173,44.9243,45.0173,92700.0
2010-09-15 15:50:00,62.93,63.01,62.91,62.98,95900.0,45.0173,45.0745,45.003,45.053,95900.0
2010-09-15 15:55:00,62.99,63.01,62.91,62.92,236600.0,45.0602,45.0745,45.003,45.0101,236600.0
2010-09-16 09:30:00,63.72,63.85,63.4,63.52,242000.0,45.5824,45.6754,45.3535,45.4393,242000.0
2010-09-16 09:35:00,63.52,63.55,63.15,63.21,161300.0,45.4393,45.4608,45.1746,45.2176,161300.0
2010-09-16 09:40:00,63.22,63.41,63.08,63.27,101300.0,45.2247,45.3606,45.1246,45.2605,101300.0
2010-09-16 09:45:00,63.25,63.51,63.13,63.46,111300.0,45.2462,45.4322,45.1603,45.3964,111300.0
2010-09-16 09:50:00,63.46,63.5,63.4,63.45,140200.0,45.3964,45.425,45.3535,45.3892,140200.0
2010-09-16 09:55:00,63.42,63.44,63.28,63.37,95500.0,45.3678,45.3821,45.2676,45.332,95500.0
2010-09-16 10:00:00,63.37,63.4,63.26,63.38,204600.0,45.332,45.3535,45.2533,45.3392,204600.0
2010-09-16 10:05:00,63.37,63.62,63.35,63.5,239600.0,45.332,45.5109,45.3177,45.425,239600.0
2010-09-16 10:10:00,63.5,63.63,63.46,63.55,168100.0,45.425,45.518,45.3964,45.4608,168100.0
2010-09-16 10:15:00,63.57,63.57,63.4,63.43,142700.0,45.4751,45.4751,45.3535,45.3749,142700.0
2010-09-16 10:20:00,63.42,63.73,63.42,63.7,135000.0,45.3678,45.5895,45.3678,45.5681,135000.0
2010-09-16 10:25:00,63.7,63.79,63.33,63.4,179500.0,45.5681,45.6325,45.3034,45.3535,179500.0
2010-09-16 10:30:00,63.4,63.45,63.15,63.17,146600.0,45.3535,45.3892,45.1746,45.1889,146600.0
2010-09-16 10:35:00,63.18,63.25,63.01,63.15,127500.0,45.1961,45.2462,45.0745,45.1746,127500.0
2010-09-16 10:40:00,63.15,63.29,63.04,63.26,106800.0,45.1746,45.2748,45.0959,45.2533,106800.0
2010-09-16 10:45:00,63.26,63.34,63.13,63.15,80200.0,45.2533,45.3106,45.1603,45.1746,80200.0
2010-09-16 10:50:00,63.14,63.33,63.12,63.23,77300.0,45.1675,45.3034,45.1532,45.2319,77300.0
2010-09-16 10:55:00,63.24,63.32,63.15,63.18,42000.0,45.239,45.2962,45.1746,45.1961,42000.0
2010-09-16 11:00:00,63.19,63.4,63.19,63.37,90500.0,45.2033,45.3535,45.2033,45.332,90500.0
2010-09-16 11:05:00,63.38,63.38,63.21,63.27,94900.0,45.3392,45.3392,45.2176,45.2605,94900.0
2010-09-16 11:10:00,63.26,63.3,63.2,63.22,51900.0,45.2533,45.2819,45.2104,45.2247,51900.0
2010-09-16 11:15:00,63.22,63.24,63.18,63.2,32100.0,45.2247,45.239,45.1961,45.2104,32100.0
2010-09-16 11:20:00,63.19,63.28,63.19,63.24,85400.0,45.2033,45.2676,45.2033,45.239,85400.0
2010-09-16 11:25:00,63.24,63.28,63.18,63.24,61100.0,45.239,45.2676,45.1961,45.239,61100.0
2010-09-16 11:30:00,63.25,63.25,63.05,63.09,70300.0,45.2462,45.2462,45.1031,45.1317,70300.0
2010-09-16 11:35:00,63.1,63.16,62.9,62.92,102800.0,45.1389,45.1818,44.9958,45.0101,102800.0
2010-09-16 11:40:00,62.92,62.98,62.76,62.89,101400.0,45.0101,45.053,44.8957,44.9886,101400.0
2010-09-16 11:45:00,62.89,62.97,62.87,62.97,38800.0,44.9886,45.0459,44.9743,45.0459,38800.0
2010-09-16 11:50:00,62.97,63.05,62.92,63.05,34100.0,45.0459,45.1031,45.0101,45.1031,34100.0
2010-09-16 11:55:00,63.04,63.06,62.91,62.97,31800.0,45.0959,45.1103,45.003,45.0459,31800.0
2010-09-16 12:00:00,62.97,63.07,62.96,62.99,30200.0,45.0459,45.1174,45.0387,45.0602,30200.0
2010-09-16 12:05:00,62.99,63.08,62.99,63.08,19300.0,45.0602,45.1246,45.0602,45.1246,19300.0
2010-09-16 12:10:00,63.08,63.1,62.99,63.04,38000.0,45.1246,45.1389,45.0602,45.0959,38000.0
2010-09-16 12:15:00,63.04,63.04,62.95,62.96,27500.0,45.0959,45.0959,45.0316,45.0387,27500.0
2010-09-16 12:20:00,62.97,62.98,62.76,62.81,88300.0,45.0459,45.053,44.8957,44.9314,88300.0
2010-09-16 12:25:00,62.81,62.83,62.7,62.79,93400.0,44.9314,44.9457,44.8527,44.9171,93400.0
2010-09-16 12:30:00,62.79,62.84,62.75,62.76,36600.0,44.9171,44.9529,44.8885,44.8957,36600.0
2010-09-16 12:35:00,62.74,62.75,62.55,62.57,101800.0,44.8813,44.8885,44.7454,44.7597,101800.0
2010-09-16 12:40:00,62.58,62.65,62.58,62.63,37900.0,44.7669,44.817,44.7669,44.8027,37900.0
2010-09-16 12:45:00,62.62,62.63,62.56,62.62,29300.0,44.7955,44.8027,44.7526,44.7955,29300.0
2010-09-16 12:50:00,62.62,62.7,62.6,62.7,56700.0,44.7955,44.8527,44.7812,44.8527,56700.0
2010-09-16 12:55:00,62.69,62.79,62.68,62.79,35500.0,44.8456,44.9171,44.8384,44.9171,35500.0
2010-09-16 13:00:00,62.79,62.86,62.77,62.86,34100.0,44.9171,44.9672,44.9028,44.9672,34100.0
2010-09-16 13:05:00,62.86,62.92,62.83,62.9,37600.0,44.9672,45.0101,44.9457,44.9958,37600.0
2010-09-16 13:10:00,62.9,62.91,62.82,62.82,31300.0,44.9958,45.003,44.9386,44.9386,31300.0
2010-09-16 13:15:00,62.83,62.83,62.65,62.66,42800.0,44.9457,44.9457,44.817,44.8241,42800.0
2010-09-16 13:20:00,62.67,62.75,62.64,62.75,25800.0,44.8313,44.8885,44.8098,44.8885,25800.0
2010-09-16 13:25:00,62.74,62.81,62.71,62.74,31300.0,44.8813,44.9314,44.8599,44.8813,31300.0
2010-09-16 13:30:00,62.73,62.82,62.71,62.82,13900.0,44.8742,44.9386,44.8599,44.9386,13900.0
2010-09-16 13:35:00,62.82,62.92,62.81,62.92,15600.0,44.9386,45.0101,44.9314,45.0101,15600.0
2010-09-16 13:40:00,62.92,63.01,62.91,63.0,54300.0,45.0101,45.0745,45.003,45.0673,54300.0
2010-09-16 13:45:00,62.99,63.02,62.95,62.99,24800.0,45.0602,45.0816,45.0316,45.0602,24800.0
2010-09-16 13:50:00,62.99,62.99,62.9,62.96,34400.0,45.0602,45.0602,44.9958,45.0387,34400.0
2010-09-16 13:55:00,62.97,63.07,62.95,63.07,19500.0,45.0459,45.1174,45.0316,45.1174,19500.0
2010-09-16 14:00:00,63.08,63.13,63.0,63.04,64700.0,45.1246,45.1603,45.0673,45.0959,64700.0
2010-09-16 14:05:00,63.03,63.05,63.01,63.01,26900.0,45.0888,45.1031,45.0745,45.0745,26900.0
2010-09-16 14:10:00,63.02,63.05,62.97,63.05,52900.0,45.0816,45.1031,45.0459,45.1031,52900.0
2010-09-16 14:15:00,63.04,63.05,62.98,63.01,46200.0,45.0959,45.1031,45.053,45.0745,46200.0
2010-09-16 14:20:00,63.01,63.1,63.01,63.08,34700.0,45.0745,45.1389,45.0745,45.1246,34700.0
2010-09-16 14:25:00,63.09,63.14,63.07,63.12,55400.0,45.1317,45.1675,45.1174,45.1532,55400.0
2010-09-16 14:30:00,63.12,63.13,63.1,63.13,25600.0,45.1532,45.1603,45.1389,45.1603,25600.0
2010-09-16 14:35:00,63.13,63.21,63.12,63.19,28400.0,45.1603,45.2176,45.1532,45.2033,28400.0
2010-09-16 14:40:00,63.2,63.2,63.08,63.09,18200.0,45.2104,45.2104,45.1246,45.1317,18200.0
2010-09-16 14:45:00,63.1,63.11,63.04,63.06,27100.0,45.1389,45.146,45.0959,45.1103,27100.0
2010-09-16 14:50:00,63.07,63.13,63.06,63.13,18000.0,45.1174,45.1603,45.1103,45.1603,18000.0
2010-09-16 14:55:00,63.13,63.15,63.06,63.08,14800.0,45.1603,45.1746,45.1103,45.1246,14800.0
2010-09-16 15:00:00,63.08,63.1,63.02,63.06,25900.0,45.1246,45.1389,45.0816,45.1103,25900.0
2010-09-16 15:05:00,63.07,63.13,63.07,63.12,17900.0,45.1174,45.1603,45.1174,45.1532,17900.0
2010-09-16 15:10:00,63.13,63.19,63.13,63.18,16900.0,45.1603,45.2033,45.1603,45.1961,16900.0
2010-09-16 15:15:00,63.18,63.22,63.16,63.21,27100.0,45.1961,45.2247,45.1818,45.2176,27100.0
2010-09-16 15:20:00,63.21,63.23,63.15,63.21,28200.0,45.2176,45.2319,45.1746,45.2176,28200.0
2010-09-16 15:25:00,63.2,63.26,63.2,63.26,50600.0,45.2104,45.2533,45.2104,45.2533,50600.0
2010-09-16 15:30:00,63.25,63.27,63.16,63.19,157800.0,45.2462,45.2605,45.1818,45.2033,157800.0
2010-09-16 15:35:00,63.19,63.21,63.14,63.18,74300.0,45.2033,45.2176,45.1675,45.1961,74300.0
2010-09-16 15:40:00,63.17,63.17,63.11,63.13,64000.0,45.1889,45.1889,45.146,45.1603,64000.0
2010-09-16 15:45:00,63.13,63.14,63.03,63.11,104600.0,45.1603,45.1675,45.0888,45.146,104600.0
2010-09-16 15:50:00,63.1,63.15,63.09,63.12,144000.0,45.1389,45.1746,45.1317,45.1532,144000.0
2010-09-16 15:55:00,63.12,63.22,63.12,63.22,221600.0,45.1532,45.2247,45.1532,45.2247,221600.0
2010-09-17 09:30:00,63.55,63.63,62.91,63.43,880700.0,45.4608,45.518,45.003,45.3749,880700.0
2010-09-17 09:35:00,63.39,63.47,63.18,63.36,115100.0,45.3463,45.4036,45.1961,45.3249,115100.0
2010-09-17 09:40:00,63.35,63.5,63.09,63.17,136600.0,45.3177,45.425,45.1317,45.1889,136600.0
2010-09-17 09:45:00,63.17,63.27,63.0,63.19,121900.0,45.1889,45.2605,45.0673,45.2033,121900.0
2010-09-17 09:50:00,63.19,63.22,62.78,62.79,112600.0,45.2033,45.2247,44.91,44.9171,112600.0
2010-09-17 09:55:00,62.81,62.96,62.71,62.83,112400.0,44.9314,45.0387,44.8599,44.9457,112400.0
2010-09-17 10:00:00,62.81,63.05,62.76,63.02,246300.0,44.9314,45.1031,44.8957,45.0816,246300.0
2010-09-17 10:05:00,63.05,63.14,62.89,63.02,136700.0,45.1031,45.1675,44.9886,45.0816,136700.0
2010-09-17 10:10:00,63.01,63.01,62.82,62.88,81900.0,45.0745,45.0745,44.9386,44.9815,81900.0
2010-09-17 10:15:00,62.88,63.08,62.85,63.03,116300.0,44.9815,45.1246,44.96,45.0888,116300.0
2010-09-17 10:20:00,63.03,63.16,63.0,63.07,63100.0,45.0888,45.1818,45.0673,45.1174,63100.0
2010-09-17 10:25:00,63.06,63.2,63.04,63.16,43600.0,45.1103,45.2104,45.0959,45.1818,43600.0
2010-09-17 10:30:00,63.17,63.32,63.15,63.18,97500.0,45.1889,45.2962,45.1746,45.1961,97500.0
2010-09-17 10:35:00,63.18,63.19,62.97,62.97,64600.0,45.1961,45.2033,45.0459,45.0459,64600.0
2010-09-17 10:40:00,62.97,63.08,62.89,63.07,50100.0,45.0459,45.1246,44.9886,45.1174,50100.0
2010-09-17 10:45:00,63.08,63.3,63.04,63.26,60100.0,45.1246,45.2819,45.0959,45.2533,60100.0
2010-09-17 10:50:00,63.27,63.3,63.17,63.2,39000.0,45.2605,45.2819,45.1889,45.2104,39000.0
2010-09-17 10:55:00,63.21,63.27,63.18,63.26,48100.0,45.2176,45.2605,45.1961,45.2533,48100.0
2010-09-17 11:00:00,63.26,63.27,63.23,63.26,44400.0,45.2533,45.2605,45.2319,45.2533,44400.0
2010-09-17 11:05:00,63.26,63.31,63.24,63.28,36100.0,45.2533,45.2891,45.239,45.2676,36100.0
2010-09-17 11:10:00,63.28,63.33,63.27,63.3,31600.0,45.2676,45.3034,45.2605,45.2819,31600.0
2010-09-17 11:15:00,63.32,63.35,63.18,63.18,33400.0,45.2962,45.3177,45.1961,45.1961,33400.0
2010-09-17 11:20:00,63.19,63.19,63.08,63.08,36900.0,45.2033,45.2033,45.1246,45.1246,36900.0
2010-09-17 11:25:00,63.07,63.08,63.01,63.04,63200.0,45.1174,45.1246,45.0745,45.0959,63200.0
2010-09-17 11:30:00,63.05,63.15,63.02,63.15,13900.0,45.1031,45.1746,45.0816,45.1746,13900.0
2010-09-17 11:35:00,63.14,63.15,63.04,63.15,34500.0,45.1675,45.1746,45.0959,45.1746,34500.0
2010-09-17 11:40:00,63.15,63.22,63.14,63.21,29800.0,45.1746,45.2247,45.1675,45.2176,29800.0
2010-09-17 11:45:00,63.22,63.22,63.16,63.17,16300.0,45.2247,45.2247,45.1818,45.1889,16300.0
2010-09-17 11:50:00,63.16,63.19,63.11,63.13,19100.0,45.1818,45.2033,45.146,45.1603,19100.0
2010-09-17 11:55:00,63.13,63.2,63.13,63.13,29500.0,45.1603,45.2104,45.1603,45.1603,29500.0
2010-09-17 12:00:00,63.14,63.22,63.12,63.2,19400.0,45.1675,45.2247,45.1532,45.2104,19400.0
2010-09-17 12:05:00,63.21,63.21,63.1,63.15,15200.0,45.2176,45.2176,45.1389,45.1746,15200.0
2010-09-17 12:10:00,63.15,63.19,63.11,63.16,33100.0,45.1746,45.2033,45.146,45.1818,33100.0
2010-09-17 12:15:00,63.18,63.2,63.15,63.16,15100.0,45.1961,45.2104,45.1746,45.1818,15100.0
2010-09-17 12:20:00,63.16,63.16,63.05,63.09,35100.0,45.1818,45.1818,45.1031,45.1317,35100.0
2010-09-17 12:25:00,63.09,63.17,63.08,63.16,24500.0,45.1317,45.1889,45.1246,45.1818,24500.0
2010-09-17 12:30:00,63.17,63.2,63.14,63.15,13500.0,45.1889,45.2104,45.1675,45.1746,13500.0
2010-09-17 12:35:00,63.15,63.17,63.12,63.15,16700.0,45.1746,45.1889,45.1532,45.1746,16700.0
2010-09-17 12:40:00,63.15,63.2,63.12,63.2,12500.0,45.1746,45.2104,45.1532,45.2104,12500.0
2010-09-17 12:45:00,63.19,63.2,63.12,63.13,12600.0,45.2033,45.2104,45.1532,45.1603,12600.0
2010-09-17 12:50:00,63.14,63.17,63.08,63.09,43800.0,45.1675,45.1889,45.1246,45.1317,43800.0
2010-09-17 12:55:00,63.1,63.18,63.09,63.1,30300.0,45.1389,45.1961,45.1317,45.1389,30300.0
2010-09-17 13:00:00,63.1,63.15,63.09,63.15,19800.0,45.1389,45.1746,45.1317,45.1746,19800.0
2010-09-17 13:05:00,63.15,63.19,63.14,63.18,20300.0,45.1746,45.2033,45.1675,45.1961,20300.0
2010-09-17 13:10:00,63.18,63.22,63.17,63.22,13200.0,45.1961,45.2247,45.1889,45.2247,13200.0
2010-09-17 13:15:00,63.22,63.22,63.16,63.16,14600.0,45.2247,45.2247,45.1818,45.1818,14600.0
2010-09-17 13:20:00,63.17,63.28,63.17,63.27,30600.0,45.1889,45.2676,45.1889,45.2605,30600.0
2010-09-17 13:25:00,63.27,63.32,63.24,63.3,21600.0,45.2605,45.2962,45.239,45.2819,21600.0
2010-09-17 13:30:00,63.29,63.37,63.28,63.32,60800.0,45.2748,45.332,45.2676,45.2962,60800.0
2010-09-17 13:35:00,63.32,63.33,63.25,63.27,9700.0,45.2962,45.3034,45.2462,45.2605,9700.0
2010-09-17 13:40:00,63.27,63.3,63.25,63.26,16400.0,45.2605,45.2819,45.2462,45.2533,16400.0
2010-09-17 13:45:00,63.27,63.36,63.27,63.33,31300.0,45.2605,45.3249,45.2605,45.3034,31300.0
2010-09-17 13:50:00,63.32,63.34,63.29,63.34,24500.0,45.2962,45.3106,45.2748,45.3106,24500.0
2010-09-17 13:55:00,63.33,63.34,63.31,63.32,14900.0,45.3034,45.3106,45.2891,45.2962,14900.0
2010-09-17 14:00:00,63.32,63.33,63.27,63.27,19800.0,45.2962,45.3034,45.2605,45.2605,19800.0
2010-09-17 14:05:00,63.27,63.33,63.23,63.25,24200.0,45.2605,45.3034,45.2319,45.2462,24200.0
2010-09-17 14:10:00,63.25,63.25,63.18,63.23,32800.0,45.2462,45.2462,45.1961,45.2319,32800.0
2010-09-17 14:15:00,63.22,63.25,63.2,63.23,16000.0,45.2247,45.2462,45.2104,45.2319,16000.0
2010-09-17 14:20:00,63.22,63.35,63.21,63.33,32600.0,45.2247,45.3177,45.2176,45.3034,32600.0
2010-09-17 14:25:00,63.34,63.34,63.26,63.26,38600.0,45.3106,45.3106,45.2533,45.2533,38600.0
2010-09-17 14:30:00,63.26,63.32,63.23,63.31,51400.0,45.2533,45.2962,45.2319,45.2891,51400.0
2010-09-17 14:35:00,63.3,63.3,63.23,63.29,46500.0,45.2819,45.2819,45.2319,45.2748,46500.0
2010-09-17 14:40:00,63.3,63.31,63.27,63.3,39800.0,45.2819,45.2891,45.2605,45.2819,39800.0
2010-09-17 14:45:00,63.3,63.32,63.27,63.3,36900.0,45.2819,45.2962,45.2605,45.2819,36900.0
2010-09-17 14:50:00,63.3,63.31,63.28,63.31,24700.0,45.2819,45.2891,45.2676,45.2891,24700.0
2010-09-17 14:55:00,63.29,63.3,63.25,63.27,29100.0,45.2748,45.2819,45.2462,45.2605,29100.0
2010-09-17 15:00:00,63.26,63.29,63.22,63.23,31500.0,45.2533,45.2748,45.2247,45.2319,31500.0
2010-09-17 15:05:00,63.23,63.23,63.11,63.11,36200.0,45.2319,45.2319,45.146,45.146,36200.0
2010-09-17 15:10:00,63.12,63.12,62.97,62.97,79200.0,45.1532,45.1532,45.0459,45.0459,79200.0
2010-09-17 15:15:00,62.97,63.01,62.93,62.94,62200.0,45.0459,45.0745,45.0173,45.0244,62200.0
2010-09-17 15:20:00,62.95,62.98,62.91,62.97,73800.0,45.0316,45.053,45.003,45.0459,73800.0
2010-09-17 15:25:00,62.97,62.98,62.88,62.89,53000.0,45.0459,45.053,44.9815,44.9886,53000.0
2010-09-17 15:30:00,62.89,63.0,62.88,62.98,73900.0,44.9886,45.0673,44.9815,45.053,73900.0
2010-09-17 15:35:00,62.97,63.04,62.97,63.02,65800.0,45.0459,45.0959,45.0459,45.0816,65800.0
2010-09-17 15:40:00,63.02,63.06,62.98,63.01,102500.0,45.0816,45.1103,45.053,45.0745,102500.0
2010-09-17 15:45:00,63.01,63.03,62.97,63.02,164600.0,45.0745,45.0888,45.0459,45.0816,164600.0
2010-09-17 15:50:00,63.02,63.08,63.0,63.04,161300.0,45.0816,45.1246,45.0673,45.0959,161300.0
2010-09-17 15:55:00,63.04,63.06,63.0,63.01,231600.0,45.0959,45.1103,45.0673,45.0745,231600.0
2010-09-20 09:30:00,63.09,63.5,63.09,63.37,161100.0,45.1317,45.425,45.1317,45.332,161100.0
2010-09-20 09:35:00,63.38,63.42,63.18,63.21,81600.0,45.3392,45.3678,45.1961,45.2176,81600.0
2010-09-20 09:40:00,63.23,63.23,62.85,62.9,105300.0,45.2319,45.2319,44.96,44.9958,105300.0
2010-09-20 09:45:00,62.91,62.96,62.76,62.76,88700.0,45.003,45.0387,44.8957,44.8957,88700.0
2010-09-20 09:50:00,62.75,62.82,62.71,62.77,181000.0,44.8885,44.9386,44.8599,44.9028,181000.0
2010-09-20 09:55:00,62.79,62.81,62.73,62.78,70600.0,44.9171,44.9314,44.8742,44.91,70600.0
2010-09-20 10:00:00,62.78,62.99,62.77,62.98,134400.0,44.91,45.0602,44.9028,45.053,134400.0
2010-09-20 10:05:00,62.98,63.12,62.89,63.03,164200.0,45.053,45.1532,44.9886,45.0888,164200.0
2010-09-20 10:10:00,63.03,63.2,63.01,63.19,80100.0,45.0888,45.2104,45.0745,45.2033,80100.0
2010-09-20 10:15:00,63.19,63.25,63.18,63.22,82700.0,45.2033,45.2462,45.1961,45.2247,82700.0
2010-09-20 10:20:00,63.22,63.3,63.13,63.16,84200.0,45.2247,45.2819,45.1603,45.1818,84200.0
2010-09-20 10:25:00,63.16,63.2,63.02,63.09,56700.0,45.1818,45.2104,45.0816,45.1317,56700.0
2010-09-20 10:30:00,63.09,63.15,63.09,63.14,35200.0,45.1317,45.1746,45.1317,45.1675,35200.0
2010-09-20 10:35:00,63.14,63.15,63.03,63.06,45800.0,45.1675,45.1746,45.0888,45.1103,45800.0
2010-09-20 10:40:00,63.07,63.2,63.07,63.18,36700.0,45.1174,45.2104,45.1174,45.1961,36700.0
2010-09-20 10:45:00,63.18,63.37,63.18,63.33,73000.0,45.1961,45.332,45.1961,45.3034,73000.0
2010-09-20 10:50:00,63.33,63.38,63.32,63.38,77700.0,45.3034,45.3392,45.2962,45.3392,77700.0
2010-09-20 10:55:00,63.38,63.44,63.31,63.35,55100.0,45.3392,45.3821,45.2891,45.3177,55100.0
2010-09-20 11:00:00,63.36,63.38,63.28,63.35,73700.0,45.3249,45.3392,45.2676,45.3177,73700.0
2010-09-20 11:05:00,63.34,63.45,63.25,63.31,105600.0,45.3106,45.3892,45.2462,45.2891,105600.0
2010-09-20 11:10:00,63.33,63.48,63.3,63.37,76600.0,45.3034,45.4107,45.2819,45.332,76600.0
2010-09-20 11:15:00,63.36,63.4,63.29,63.32,34300.0,45.3249,45.3535,45.2748,45.2962,34300.0
2010-09-20 11:20:00,63.33,63.45,63.29,63.29,60700.0,45.3034,45.3892,45.2748,45.2748,60700.0
2010-09-20 11:25:00,63.3,63.46,63.25,63.45,34800.0,45.2819,45.3964,45.2462,45.3892,34800.0
2010-09-20 11:30:00,63.46,63.5,63.43,63.43,57300.0,45.3964,45.425,45.3749,45.3749,57300.0
2010-09-20 11:35:00,63.41,63.41,63.28,63.38,44800.0,45.3606,45.3606,45.2676,45.3392,44800.0
2010-09-20 11:40:00,63.38,63.46,63.33,63.45,38100.0,45.3392,45.3964,45.3034,45.3892,38100.0
2010-09-20 11:45:00,63.45,63.49,63.35,63.36,39800.0,45.3892,45.4179,45.3177,45.3249,39800.0
2010-09-20 11:50:00,63.36,63.43,63.33,63.38,40800.0,45.3249,45.3749,45.3034,45.3392,40800.0
2010-09-20 11:55:00,63.37,63.42,63.24,63.29,50600.0,45.332,45.3678,45.239,45.2748,50600.0
2010-09-20 12:00:00,63.28,63.33,63.19,63.25,58000.0,45.2676,45.3034,45.2033,45.2462,58000.0
2010-09-20 12:05:00,63.25,63.3,63.21,63.3,24800.0,45.2462,45.2819,45.2176,45.2819,24800.0
2010-09-20 12:10:00,63.31,63.33,63.24,63.3,62100.0,45.2891,45.3034,45.239,45.2819,62100.0
2010-09-20 12:15:00,63.28,63.3,63.15,63.19,43700.0,45.2676,45.2819,45.1746,45.2033,43700.0
2010-09-20 12:20:00,63.19,63.32,63.19,63.26,25100.0,45.2033,45.2962,45.2033,45.2533,25100.0
2010-09-20 12:25:00,63.25,63.32,63.22,63.28,19500.0,45.2462,45.2962,45.2247,45.2676,19500.0
2010-09-20 12:30:00,63.28,63.3,63.23,63.24,29500.0,45.2676,45.2819,45.2319,45.239,29500.0
2010-09-20 12:35:00,63.24,63.28,63.17,63.25,21500.0,45.239,45.2676,45.1889,45.2462,21500.0
2010-09-20 12:40:00,63.25,63.26,63.21,63.26,26200.0,45.2462,45.2533,45.2176,45.2533,26200.0
2010-09-20 12:45:00,63.26,63.33,63.24,63.29,32700.0,45.2533,45.3034,45.239,45.2748,32700.0
2010-09-20 12:50:00,63.3,63.35,63.24,63.34,20900.0,45.2819,45.3177,45.239,45.3106,20900.0
2010-09-20 12:55:00,63.34,63.38,63.3,63.38,19100.0,45.3106,45.3392,45.2819,45.3392,19100.0
2010-09-20 13:00:00,63.38,63.38,63.32,63.35,23900.0,45.3392,45.3392,45.2962,45.3177,23900.0
2010-09-20 13:05:00,63.34,63.41,63.34,63.36,18600.0,45.3106,45.3606,45.3106,45.3249,18600.0
2010-09-20 13:10:00,63.35,63.36,63.29,63.31,14100.0,45.3177,45.3249,45.2748,45.2891,14100.0
2010-09-20 13:15:00,63.31,63.34,63.29,63.3,13700.0,45.2891,45.3106,45.2748,45.2819,13700.0
2010-09-20 13:20:00,63.29,63.29,63.23,63.27,18400.0,45.2748,45.2748,45.2319,45.2605,18400.0
2010-09-20 13:25:00,63.27,63.39,63.24,63.39,29000.0,45.2605,45.3463,45.239,45.3463,29000.0
2010-09-20 13:30:00,63.36,63.39,63.35,63.38,12100.0,45.3249,45.3463,45.3177,45.3392,12100.0
2010-09-20 13:35:00,63.37,63.41,63.37,63.4,20500.0,45.332,45.3606,45.332,45.3535,20500.0
2010-09-20 13:40:00,63.4,63.41,63.38,63.39,30100.0,45.3535,45.3606,45.3392,45.3463,30100.0
2010-09-20 13:45:00,63.39,63.39,63.27,63.33,15700.0,45.3463,45.3463,45.2605,45.3034,15700.0
2010-09-20 13:50:00,63.33,63.33,63.24,63.3,10400.0,45.3034,45.3034,45.239,45.2819,10400.0
2010-09-20 13:55:00,63.3,63.39,63.3,63.36,18100.0,45.2819,45.3463,45.2819,45.3249,18100.0
2010-09-20 14:00:00,63.36,63.36,63.31,63.31,9900.0,45.3249,45.3249,45.2891,45.2891,9900.0
2010-09-20 14:05:00,63.31,63.38,63.27,63.37,28000.0,45.2891,45.3392,45.2605,45.332,28000.0
2010-09-20 14:10:00,63.36,63.36,63.29,63.31,23300.0,45.3249,45.3249,45.2748,45.2891,23300.0
2010-09-20 14:15:00,63.31,63.4,63.3,63.39,18800.0,45.2891,45.3535,45.2819,45.3463,18800.0
2010-09-20 14:20:00,63.39,63.42,63.34,63.4,44200.0,45.3463,45.3678,45.3106,45.3535,44200.0
2010-09-20 14:25:00,63.41,63.44,63.38,63.4,22600.0,45.3606,45.3821,45.3392,45.3535,22600.0
2010-09-20 14:30:00,63.38,63.4,63.29,63.29,38900.0,45.3392,45.3535,45.2748,45.2748,38900.0
2010-09-20 14:35:00,63.28,63.35,63.27,63.29,23400.0,45.2676,45.3177,45.2605,45.2748,23400.0
2010-09-20 14:40:00,63.28,63.28,63.23,63.23,11700.0,45.2676,45.2676,45.2319,45.2319,11700.0
2010-09-20 14:45:00,63.23,63.26,63.13,63.14,38400.0,45.2319,45.2533,45.1603,45.1675,38400.0
2010-09-20 14:50:00,63.14,63.27,63.12,63.26,33800.0,45.1675,45.2605,45.1532,45.2533,33800.0
2010-09-20 14:55:00,63.27,63.32,63.22,63.24,29100.0,45.2605,45.2962,45.2247,45.239,29100.0
2010-09-20 15:00:00,63.23,63.28,63.18,63.2,37500.0,45.2319,45.2676,45.1961,45.2104,37500.0
2010-09-20 15:05:00,63.21,63.23,63.15,63.19,40100.0,45.2176,45.2319,45.1746,45.2033,40100.0
2010-09-20 15:10:00,63.19,63.21,63.1,63.15,49900.0,45.2033,45.2176,45.1389,45.1746,49900.0
2010-09-20 15:15:00,63.15,63.24,63.14,63.21,30900.0,45.1746,45.239,45.1675,45.2176,30900.0
2010-09-20 15:20:00,63.22,63.25,63.17,63.21,53500.0,45.2247,45.2462,45.1889,45.2176,53500.0
2010-09-20 15:25:00,63.21,63.3,63.21,63.28,60300.0,45.2176,45.2819,45.2176,45.2676,60300.0
2010-09-20 15:30:00,63.28,63.31,63.24,63.25,64000.0,45.2676,45.2891,45.239,45.2462,64000.0
2010-09-20 15:35:00,63.24,63.27,63.2,63.26,47900.0,45.239,45.2605,45.2104,45.2533,47900.0
2010-09-20 15:40:00,63.25,63.29,63.22,63.25,45100.0,45.2462,45.2748,45.2247,45.2462,45100.0
2010-09-20 15:45:00,63.26,63.32,63.21,63.28,96700.0,45.2533,45.2962,45.2176,45.2676,96700.0
2010-09-20 15:50:00,63.28,63.32,63.22,63.28,99900.0,45.2676,45.2962,45.2247,45.2676,99900.0
2010-09-20 15:55:00,63.28,63.3,63.21,63.26,181900.0,45.2676,45.2819,45.2176,45.2533,181900.0
2010-09-21 09:30:00,63.1,63.1,62.72,62.89,175400.0,45.1389,45.1389,44.867,44.9886,175400.0
2010-09-21 09:35:00,62.92,62.96,62.7,62.77,73600.0,45.0101,45.0387,44.8527,44.9028,73600.0
2010-09-21 09:40:00,62.75,62.99,62.65,62.99,70400.0,44.8885,45.0602,44.817,45.0602,70400.0
2010-09-21 09:45:00,62.96,63.19,62.82,63.15,127600.0,45.0387,45.2033,44.9386,45.1746,127600.0
2010-09-21 09:50:00,63.14,63.14,62.84,62.89,47400.0,45.1675,45.1675,44.9529,44.9886,47400.0
2010-09-21 09:55:00,62.91,62.92,62.7,62.7,55700.0,45.003,45.0101,44.8527,44.8527,55700.0
2010-09-21 10:00:00,62.71,62.74,62.52,62.6,118300.0,44.8599,44.8813,44.724,44.7812,118300.0
2010-09-21 10:05:00,62.61,62.71,62.6,62.67,63400.0,44.7883,44.8599,44.7812,44.8313,63400.0
2010-09-21 10:10:00,62.67,62.67,62.59,62.67,39200.0,44.8313,44.8313,44.774,44.8313,39200.0
2010-09-21 10:15:00,62.67,62.67,62.59,62.64,62900.0,44.8313,44.8313,44.774,44.8098,62900.0
2010-09-21 10:20:00,62.63,62.65,62.51,62.55,50300.0,44.8027,44.817,44.7168,44.7454,50300.0
2010-09-21 10:25:00,62.53,62.57,62.5,62.5,52300.0,44.7311,44.7597,44.7097,44.7097,52300.0
2010-09-21 10:30:00,62.52,62.6,62.46,62.51,63100.0,44.724,44.7812,44.681,44.7168,63100.0
2010-09-21 10:35:00,62.51,62.59,62.49,62.55,40000.0,44.7168,44.774,44.7025,44.7454,40000.0
2010-09-21 10:40:00,62.55,62.58,62.53,62.55,44300.0,44.7454,44.7669,44.7311,44.7454,44300.0
2010-09-21 10:45:00,62.56,62.65,62.55,62.62,39000.0,44.7526,44.817,44.7454,44.7955,39000.0
2010-09-21 10:50:00,62.62,62.65,62.53,62.54,59100.0,44.7955,44.817,44.7311,44.7383,59100.0
2010-09-21 10:55:00,62.54,62.63,62.49,62.56,40300.0,44.7383,44.8027,44.7025,44.7526,40300.0
2010-09-21 11:00:00,62.55,62.55,62.45,62.45,31900.0,44.7454,44.7454,44.6739,44.6739,31900.0
2010-09-21 11:05:00,62.46,62.52,62.45,62.49,46600.0,44.681,44.724,44.6739,44.7025,46600.0
2010-09-21 11:10:00,62.48,62.59,62.47,62.51,72300.0,44.6954,44.774,44.6882,44.7168,72300.0
2010-09-21 11:15:00,62.51,62.51,62.45,62.46,49200.0,44.7168,44.7168,44.6739,44.681,49200.0
2010-09-21 11:20:00,62.47,62.58,62.47,62.49,46700.0,44.6882,44.7669,44.6882,44.7025,46700.0
2010-09-21 11:25:00,62.49,62.52,62.39,62.4,68600.0,44.7025,44.724,44.631,44.6381,68600.0
2010-09-21 11:30:00,62.4,62.46,62.35,62.36,35500.0,44.6381,44.681,44.6024,44.6095,35500.0
2010-09-21 11:35:00,62.36,62.38,62.31,62.37,37500.0,44.6095,44.6238,44.5737,44.6167,37500.0
2010-09-21 11:40:00,62.36,62.37,62.31,62.31,22800.0,44.6095,44.6167,44.5737,44.5737,22800.0
2010-09-21 11:45:00,62.31,62.36,62.25,62.29,45400.0,44.5737,44.6095,44.5308,44.5594,45400.0
2010-09-21 11:50:00,62.28,62.35,62.25,62.34,35000.0,44.5523,44.6024,44.5308,44.5952,35000.0
2010-09-21 11:55:00,62.33,62.51,62.33,62.37,55700.0,44.588,44.7168,44.588,44.6167,55700.0
2010-09-21 12:00:00,62.37,62.5,62.34,62.47,40100.0,44.6167,44.7097,44.5952,44.6882,40100.0
2010-09-21 12:05:00,62.46,62.53,62.44,62.44,56100.0,44.681,44.7311,44.6667,44.6667,56100.0
2010-09-21 12:10:00,62.44,62.47,62.4,62.45,18500.0,44.6667,44.6882,44.6381,44.6739,18500.0
2010-09-21 12:15:00,62.46,62.54,62.43,62.53,39900.0,44.681,44.7383,44.6596,44.7311,39900.0
2010-09-21 12:20:00,62.53,62.59,62.45,62.45,57000.0,44.7311,44.774,44.6739,44.6739,57000.0
2010-09-21 12:25:00,62.45,62.52,62.42,62.45,23300.0,44.6739,44.724,44.6524,44.6739,23300.0
2010-09-21 12:30:00,62.45,62.5,62.37,62.37,30400.0,44.6739,44.7097,44.6167,44.6167,30400.0
2010-09-21 12:35:00,62.37,62.46,62.35,62.39,31600.0,44.6167,44.681,44.6024,44.631,31600.0
2010-09-21 12:40:00,62.38,62.39,62.29,62.33,26800.0,44.6238,44.631,44.5594,44.588,26800.0
2010-09-21 12:45:00,62.34,62.36,62.28,62.29,36500.0,44.5952,44.6095,44.5523,44.5594,36500.0
2010-09-21 12:50:00,62.3,62.32,62.2,62.23,35500.0,44.5666,44.5809,44.4951,44.5165,35500.0
2010-09-21 12:55:00,62.23,62.24,62.08,62.1,46500.0,44.5165,44.5237,44.4092,44.4235,46500.0
2010-09-21 13:00:00,62.1,62.15,62.06,62.12,29100.0,44.4235,44.4593,44.3949,44.4378,29100.0
2010-09-21 13:05:00,62.12,62.16,62.08,62.1,31300.0,44.4378,44.4664,44.4092,44.4235,31300.0
2010-09-21 13:10:00,62.1,62.19,62.05,62.06,44700.0,44.4235,44.4879,44.3877,44.3949,44700.0
2010-09-21 13:15:00,62.05,62.07,61.96,62.04,64900.0,44.3877,44.4021,44.3234,44.3806,64900.0
2010-09-21 13:20:00,62.03,62.2,61.99,62.2,38200.0,44.3734,44.4951,44.3448,44.4951,38200.0
2010-09-21 13:25:00,62.19,62.22,62.09,62.15,34800.0,44.4879,44.5094,44.4164,44.4593,34800.0
2010-09-21 13:30:00,62.14,62.2,62.1,62.19,40600.0,44.4521,44.4951,44.4235,44.4879,40600.0
2010-09-21 13:35:00,62.19,62.25,62.13,62.15,21100.0,44.4879,44.5308,44.445,44.4593,21100.0
2010-09-21 13:40:00,62.15,62.21,62.14,62.19,58000.0,44.4593,44.5022,44.4521,44.4879,58000.0
2010-09-21 13:45:00,62.2,62.2,62.11,62.12,44700.0,44.4951,44.4951,44.4307,44.4378,44700.0
2010-09-21 13:50:00,62.12,62.12,62.01,62.03,36900.0,44.4378,44.4378,44.3591,44.3734,36900.0
2010-09-21 13:55:00,62.04,62.11,62.04,62.1,35100.0,44.3806,44.4307,44.3806,44.4235,35100.0
2010-09-21 14:00:00,62.1,62.16,62.1,62.14,44400.0,44.4235,44.4664,44.4235,44.4521,44400.0
2010-09-21 14:05:00,62.14,62.15,62.06,62.08,44300.0,44.4521,44.4593,44.3949,44.4092,44300.0
2010-09-21 14:10:00,62.09,62.19,62.03,62.1,57000.0,44.4164,44.4879,44.3734,44.4235,57000.0
2010-09-21 14:15:00,62.12,62.98,62.0,62.85,197900.0,44.4378,45.053,44.352,44.96,197900.0
2010-09-21 14:20:00,62.85,63.35,62.44,63.21,551000.0,44.96,45.3177,44.6667,45.2176,551000.0
2010-09-21 14:25:00,63.21,63.5,63.02,63.39,433100.0,45.2176,45.425,45.0816,45.3463,433100.0
2010-09-21 14:30:00,63.38,63.83,63.28,63.83,333600.0,45.3392,45.6611,45.2676,45.6611,333600.0
2010-09-21 14:35:00,63.82,64.26,63.75,64.16,474800.0,45.6539,45.9687,45.6039,45.8971,474800.0
2010-09-21 14:40:00,64.16,64.25,63.91,63.93,394300.0,45.8971,45.9615,45.7183,45.7326,394300.0
2010-09-21 14:45:00,63.94,64.18,63.9,64.11,225300.0,45.7398,45.9115,45.7112,45.8614,225300.0
2010-09-21 14:50:00,64.12,64.12,63.7,63.92,319200.0,45.8685,45.8685,45.5681,45.7255,319200.0
2010-09-21 14:55:00,63.93,63.97,63.72,63.96,166500.0,45.7326,45.7612,45.5824,45.7541,166500.0
2010-09-21 15:00:00,63.95,63.99,63.78,63.95,165800.0,45.7469,45.7755,45.6253,45.7469,165800.0
2010-09-21 15:05:00,63.96,64.19,63.96,64.13,246000.0,45.7541,45.9186,45.7541,45.8757,246000.0
2010-09-21 15:10:00,64.13,64.15,63.9,63.98,174000.0,45.8757,45.89,45.7112,45.7684,174000.0
2010-09-21 15:15:00,63.98,64.13,63.93,64.11,178900.0,45.7684,45.8757,45.7326,45.8614,178900.0
2010-09-21 15:20:00,64.1,64.15,64.05,64.14,207000.0,45.8542,45.89,45.8185,45.8828,207000.0
2010-09-21 15:25:00,64.11,64.22,63.84,63.88,204300.0,45.8614,45.9401,45.6682,45.6968,204300.0
2010-09-21 15:30:00,63.88,63.88,63.61,63.74,230000.0,45.6968,45.6968,45.5037,45.5967,230000.0
2010-09-21 15:35:00,63.74,63.76,63.41,63.63,381100.0,45.5967,45.611,45.3606,45.518,381100.0
2010-09-21 15:40:00,63.63,63.92,63.55,63.84,165000.0,45.518,45.7255,45.4608,45.6682,165000.0
2010-09-21 15:45:00,63.84,64.34,63.82,64.34,323800.0,45.6682,46.0259,45.6539,46.0259,323800.0
2010-09-21 15:50:00,64.33,64.4,64.19,64.22,236200.0,46.0188,46.0688,45.9186,45.9401,236200.0
2010-09-21 15:55:00,64.23,64.23,64.13,64.19,388800.0,45.9472,45.9472,45.8757,45.9186,388800.0
2010-09-22 09:30:00,64.49,64.89,64.47,64.82,363400.0,46.1332,46.4194,46.1189,46.3693,363400.0
2010-09-22 09:35:00,64.83,65.25,64.35,64.42,546800.0,46.3764,46.6769,46.0331,46.0831,546800.0
2010-09-22 09:40:00,64.4,64.76,64.37,64.61,266700.0,46.0688,46.3264,46.0474,46.2191,266700.0
2010-09-22 09:45:00,64.61,64.78,64.61,64.73,125900.0,46.2191,46.3407,46.2191,46.3049,125900.0
2010-09-22 09:50:00,64.72,64.82,64.57,64.76,93500.0,46.2977,46.3693,46.1904,46.3264,93500.0
2010-09-22 09:55:00,64.76,64.86,64.57,64.81,89700.0,46.3264,46.3979,46.1904,46.3621,89700.0
2010-09-22 10:00:00,64.78,65.1,64.78,65.03,226400.0,46.3407,46.5696,46.3407,46.5195,226400.0
2010-09-22 10:05:00,65.02,65.11,64.97,65.09,160400.0,46.5124,46.5767,46.4766,46.5624,160400.0
2010-09-22 10:10:00,65.09,65.38,65.07,65.36,199600.0,46.5624,46.7699,46.5481,46.7556,199600.0
2010-09-22 10:15:00,65.37,65.5,65.35,65.46,233000.0,46.7627,46.8557,46.7484,46.8271,233000.0
2010-09-22 10:20:00,65.46,65.5,65.09,65.18,195400.0,46.8271,46.8557,46.5624,46.6268,195400.0
2010-09-22 10:25:00,65.18,65.34,65.12,65.29,132200.0,46.6268,46.7413,46.5839,46.7055,132200.0
2010-09-22 10:30:00,65.27,65.4,65.04,65.1,224800.0,46.6912,46.7842,46.5267,46.5696,224800.0
2010-09-22 10:35:00,65.1,65.12,64.95,65.1,146900.0,46.5696,46.5839,46.4623,46.5696,146900.0
2010-09-22 10:40:00,65.09,65.12,64.84,64.99,125200.0,46.5624,46.5839,46.3836,46.4909,125200.0
2010-09-22 10:45:00,64.99,65.11,64.96,65.07,88300.0,46.4909,46.5767,46.4694,46.5481,88300.0
2010-09-22 10:50:00,65.05,65.28,65.05,65.27,98600.0,46.5338,46.6983,46.5338,46.6912,98600.0
2010-09-22 10:55:00,65.27,65.33,65.15,65.24,76500.0,46.6912,46.7341,46.6053,46.6697,76500.0
2010-09-22 11:00:00,65.24,65.44,65.23,65.43,114500.0,46.6697,46.8128,46.6626,46.8056,114500.0
2010-09-22 11:05:00,65.41,65.45,65.3,65.4,141500.0,46.7913,46.82,46.7127,46.7842,141500.0
2010-09-22 11:10:00,65.4,65.48,65.05,65.05,167100.0,46.7842,46.8414,46.5338,46.5338,167100.0
2010-09-22 11:15:00,65.04,65.23,64.96,65.12,108100.0,46.5267,46.6626,46.4694,46.5839,108100.0
2010-09-22 11:20:00,65.13,65.15,64.7,64.73,169700.0,46.591,46.6053,46.2834,46.3049,169700.0
2010-09-22 11:25:00,64.7,64.81,64.62,64.74,174500.0,46.2834,46.3621,46.2262,46.3121,174500.0
2010-09-22 11:30:00,64.73,64.97,64.67,64.89,97700.0,46.3049,46.4766,46.262,46.4194,97700.0
2010-09-22 11:35:00,64.89,65.06,64.79,64.89,78200.0,46.4194,46.541,46.3478,46.4194,78200.0
2010-09-22 11:40:00,64.89,64.94,64.78,64.9,39800.0,46.4194,46.4551,46.3407,46.4265,39800.0
2010-09-22 11:45:00,64.92,64.95,64.77,64.77,29800.0,46.4408,46.4623,46.3335,46.3335,29800.0
2010-09-22 11:50:00,64.78,64.83,64.7,64.79,45800.0,46.3407,46.3764,46.2834,46.3478,45800.0
2010-09-22 11:55:00,64.81,64.9,64.78,64.87,40500.0,46.3621,46.4265,46.3407,46.405,40500.0
2010-09-22 12:00:00,64.88,64.9,64.74,64.79,63400.0,46.4122,46.4265,46.3121,46.3478,63400.0
2010-09-22 12:05:00,64.79,64.87,64.7,64.8,86100.0,46.3478,46.405,46.2834,46.355,86100.0
2010-09-22 12:10:00,64.8,64.89,64.73,64.88,76500.0,46.355,46.4194,46.3049,46.4122,76500.0
2010-09-22 12:15:00,64.87,64.93,64.83,64.83,17600.0,46.405,46.448,46.3764,46.3764,17600.0
2010-09-22 12:20:00,64.84,65.0,64.81,64.98,26200.0,46.3836,46.498,46.3621,46.4837,26200.0
2010-09-22 12:25:00,64.99,65.09,64.91,65.08,26100.0,46.4909,46.5624,46.4337,46.5553,26100.0
2010-09-22 12:30:00,65.09,65.12,65.03,65.04,25900.0,46.5624,46.5839,46.5195,46.5267,25900.0
2010-09-22 12:35:00,65.02,65.03,64.9,65.01,62200.0,46.5124,46.5195,46.4265,46.5052,62200.0
2010-09-22 12:40:00,65.01,65.07,64.97,64.97,130500.0,46.5052,46.5481,46.4766,46.4766,130500.0
2010-09-22 12:45:00,64.98,65.03,64.96,64.97,48100.0,46.4837,46.5195,46.4694,46.4766,48100.0
2010-09-22 12:50:00,64.98,64.99,64.92,64.96,22400.0,46.4837,46.4909,46.4408,46.4694,22400.0
2010-09-22 12:55:00,64.96,65.0,64.9,64.9,17800.0,46.4694,46.498,46.4265,46.4265,17800.0
2010-09-22 13:00:00,64.9,64.99,64.9,64.96,22800.0,46.4265,46.4909,46.4265,46.4694,22800.0
2010-09-22 13:05:00,64.96,64.96,64.87,64.91,29800.0,46.4694,46.4694,46.405,46.4337,29800.0
2010-09-22 13:10:00,64.9,64.92,64.88,64.9,22600.0,46.4265,46.4408,46.4122,46.4265,22600.0
2010-09-22 13:15:00,64.89,64.92,64.83,64.89,44900.0,46.4194,46.4408,46.3764,46.4194,44900.0
2010-09-22 13:20:00,64.9,65.02,64.87,64.99,26700.0,46.4265,46.5124,46.405,46.4909,26700.0
2010-09-22 13:25:00,64.97,65.05,64.95,65.01,45100.0,46.4766,46.5338,46.4623,46.5052,45100.0
2010-09-22 13:30:00,65.02,65.05,64.98,65.01,38500.0,46.5124,46.5338,46.4837,46.5052,38500.0
2010-09-22 13:35:00,65.02,65.05,64.97,65.02,72200.0,46.5124,46.5338,46.4766,46.5124,72200.0
2010-09-22 13:40:00,65.01,65.02,64.95,64.96,31200.0,46.5052,46.5124,46.4623,46.4694,31200.0
2010-09-22 13:45:00,64.96,65.07,64.95,65.07,55500.0,46.4694,46.5481,46.4623,46.5481,55500.0
2010-09-22 13:50:00,65.07,65.07,65.0,65.0,34300.0,46.5481,46.5481,46.498,46.498,34300.0
2010-09-22 13:55:00,65.0,65.02,64.98,64.98,34300.0,46.498,46.5124,46.4837,46.4837,34300.0
2010-09-22 14:00:00,64.98,64.98,64.88,64.89,30100.0,46.4837,46.4837,46.4122,46.4194,30100.0
2010-09-22 14:05:00,64.89,64.89,64.79,64.86,50400.0,46.4194,46.4194,46.3478,46.3979,50400.0
2010-09-22 14:10:00,64.85,64.87,64.69,64.76,35800.0,46.3907,46.405,46.2763,46.3264,35800.0
2010-09-22 14:15:00,64.75,64.84,64.7,64.78,73800.0,46.3192,46.3836,46.2834,46.3407,73800.0
2010-09-22 14:20:00,64.78,64.88,64.77,64.84,24700.0,46.3407,46.4122,46.3335,46.3836,24700.0
2010-09-22 14:25:00,64.84,64.93,64.84,64.88,16100.0,46.3836,46.448,46.3836,46.4122,16100.0
2010-09-22 14:30:00,64.88,64.94,64.87,64.93,21500.0,46.4122,46.4551,46.405,46.448,21500.0
2010-09-22 14:35:00,64.94,65.03,64.93,65.03,31900.0,46.4551,46.5195,46.448,46.5195,31900.0
2010-09-22 14:40:00,65.02,65.03,64.91,64.91,51300.0,46.5124,46.5195,46.4337,46.4337,51300.0
2010-09-22 14:45:00,64.91,64.99,64.9,64.95,17600.0,46.4337,46.4909,46.4265,46.4623,17600.0
2010-09-22 14:50:00,64.95,65.0,64.94,64.96,27700.0,46.4623,46.498,46.4551,46.4694,27700.0
2010-09-22 14:55:00,64.96,65.04,64.96,65.04,42800.0,46.4694,46.5267,46.4694,46.5267,42800.0
2010-09-22 15:00:00,65.04,65.04,65.0,65.0,60000.0,46.5267,46.5267,46.498,46.498,60000.0
2010-09-22 15:05:00,65.0,65.02,64.93,64.93,42700.0,46.498,46.5124,46.448,46.448,42700.0
2010-09-22 15:10:00,64.92,64.93,64.83,64.84,44400.0,46.4408,46.448,46.3764,46.3836,44400.0
2010-09-22 15:15:00,64.84,64.85,64.75,64.76,51600.0,46.3836,46.3907,46.3192,46.3264,51600.0
2010-09-22 15:20:00,64.75,64.88,64.74,64.86,79200.0,46.3192,46.4122,46.3121,46.3979,79200.0
2010-09-22 15:25:00,64.85,64.92,64.85,64.86,56300.0,46.3907,46.4408,46.3907,46.3979,56300.0
2010-09-22 15:30:00,64.87,64.93,64.84,64.9,79600.0,46.405,46.448,46.3836,46.4265,79600.0
2010-09-22 15:35:00,64.9,64.97,64.9,64.96,76100.0,46.4265,46.4766,46.4265,46.4694,76100.0
2010-09-22 15:40:00,64.96,64.99,64.91,64.95,86300.0,46.4694,46.4909,46.4337,46.4623,86300.0
2010-09-22 15:45:00,64.95,64.95,64.83,64.83,109900.0,46.4623,46.4623,46.3764,46.3764,109900.0
2010-09-22 15:50:00,64.84,64.88,64.82,64.85,124200.0,46.3836,46.4122,46.3693,46.3907,124200.0
2010-09-22 15:55:00,64.86,64.95,64.85,64.93,224900.0,46.3979,46.4623,46.3907,46.448,224900.0
2010-09-23 09:30:00,64.98,65.04,64.7,64.75,185200.0,46.4837,46.5267,46.2834,46.3192,185200.0
2010-09-23 09:35:00,64.75,64.77,64.31,64.55,142000.0,46.3192,46.3335,46.0044,46.1761,142000.0
2010-09-23 09:40:00,64.55,64.66,64.27,64.64,112300.0,46.1761,46.2548,45.9758,46.2405,112300.0
2010-09-23 09:45:00,64.62,64.63,64.37,64.4,57000.0,46.2262,46.2334,46.0474,46.0688,57000.0
2010-09-23 09:50:00,64.41,64.45,64.18,64.2,92000.0,46.076,46.1046,45.9115,45.9258,92000.0
2010-09-23 09:55:00,64.2,64.42,64.12,64.37,178500.0,45.9258,46.0831,45.8685,46.0474,178500.0
2010-09-23 10:00:00,64.39,64.55,64.25,64.27,119100.0,46.0617,46.1761,45.9615,45.9758,119100.0
2010-09-23 10:05:00,64.26,64.38,64.1,64.22,183900.0,45.9687,46.0545,45.8542,45.9401,183900.0
2010-09-23 10:10:00,64.25,64.4,64.16,64.36,64200.0,45.9615,46.0688,45.8971,46.0402,64200.0
2010-09-23 10:15:00,64.36,64.53,64.35,64.48,44700.0,46.0402,46.1618,46.0331,46.1261,44700.0
2010-09-23 10:20:00,64.46,64.55,64.4,64.41,45600.0,46.1118,46.1761,46.0688,46.076,45600.0
2010-09-23 10:25:00,64.44,64.6,64.4,64.5,81000.0,46.0974,46.2119,46.0688,46.1404,81000.0
2010-09-23 10:30:00,64.5,64.75,64.43,64.75,90900.0,46.1404,46.3192,46.0903,46.3192,90900.0
2010-09-23 10:35:00,64.75,64.93,64.73,64.83,136800.0,46.3192,46.448,46.3049,46.3764,136800.0
2010-09-23 10:40:00,64.8,64.87,64.79,64.82,44400.0,46.355,46.405,46.3478,46.3693,44400.0
2010-09-23 10:45:00,64.82,64.89,64.77,64.78,42100.0,46.3693,46.4194,46.3335,46.3407,42100.0
2010-09-23 10:50:00,64.78,64.82,64.74,64.81,84700.0,46.3407,46.3693,46.3121,46.3621,84700.0
2010-09-23 10:55:00,64.81,64.85,64.76,64.82,37200.0,46.3621,46.3907,46.3264,46.3693,37200.0
2010-09-23 11:00:00,64.8,64.82,64.72,64.75,39900.0,46.355,46.3693,46.2977,46.3192,39900.0
2010-09-23 11:05:00,64.75,64.78,64.68,64.7,36400.0,46.3192,46.3407,46.2691,46.2834,36400.0
2010-09-23 11:10:00,64.72,64.79,64.68,64.76,34800.0,46.2977,46.3478,46.2691,46.3264,34800.0
2010-09-23 11:15:00,64.76,64.82,64.7,64.82,30900.0,46.3264,46.3693,46.2834,46.3693,30900.0
2010-09-23 11:20:00,64.84,64.98,64.84,64.94,49400.0,46.3836,46.4837,46.3836,46.4551,49400.0
2010-09-23 11:25:00,64.94,65.25,64.93,65.16,182500.0,46.4551,46.6769,46.448,46.6125,182500.0
2010-09-23 11:30:00,65.16,65.2,65.11,65.13,79800.0,46.6125,46.6411,46.5767,46.591,79800.0
2010-09-23 11:35:00,65.13,65.15,65.01,65.09,123000.0,46.591,46.6053,46.5052,46.5624,123000.0
2010-09-23 11:40:00,65.09,65.11,64.9,64.92,33700.0,46.5624,46.5767,46.4265,46.4408,33700.0
2010-09-23 11:45:00,64.91,65.02,64.87,64.88,30800.0,46.4337,46.5124,46.405,46.4122,30800.0
2010-09-23 11:50:00,64.88,64.98,64.87,64.92,72400.0,46.4122,46.4837,46.405,46.4408,72400.0
2010-09-23 11:55:00,64.92,64.93,64.8,64.82,51600.0,46.4408,46.448,46.355,46.3693,51600.0
2010-09-23 12:00:00,64.82,64.86,64.8,64.8,26500.0,46.3693,46.3979,46.355,46.355,26500.0
2010-09-23 12:05:00,64.8,64.83,64.73,64.83,65700.0,46.355,46.3764,46.3049,46.3764,65700.0
2010-09-23 12:10:00,64.83,64.89,64.8,64.83,37000.0,46.3764,46.4194,46.355,46.3764,37000.0
2010-09-23 12:15:00,64.82,64.91,64.82,64.89,23200.0,46.3693,46.4337,46.3693,46.4194,23200.0
2010-09-23 12:20:00,64.89,64.9,64.79,64.79,28300.0,46.4194,46.4265,46.3478,46.3478,28300.0
2010-09-23 12:25:00,64.79,64.82,64.72,64.78,27200.0,46.3478,46.3693,46.2977,46.3407,27200.0
2010-09-23 12:30:00,64.78,64.8,64.75,64.76,16000.0,46.3407,46.355,46.3192,46.3264,16000.0
2010-09-23 12:35:00,64.75,64.88,64.74,64.87,69700.0,46.3192,46.4122,46.3121,46.405,69700.0
2010-09-23 12:40:00,64.87,64.9,64.84,64.85,27700.0,46.405,46.4265,46.3836,46.3907,27700.0
2010-09-23 12:45:00,64.85,64.93,64.84,64.91,22100.0,46.3907,46.448,46.3836,46.4337,22100.0
2010-09-23 12:50:00,64.93,64.95,64.85,64.88,25300.0,46.448,46.4623,46.3907,46.4122,25300.0
2010-09-23 12:55:00,64.87,64.93,64.86,64.91,36300.0,46.405,46.448,46.3979,46.4337,36300.0
2010-09-23 13:00:00,64.91,65.06,64.9,64.96,79100.0,46.4337,46.541,46.4265,46.4694,79100.0
2010-09-23 13:05:00,64.95,65.01,64.91,64.93,37500.0,46.4623,46.5052,46.4337,46.448,37500.0
2010-09-23 13:10:00,64.93,64.95,64.91,64.92,30400.0,46.448,46.4623,46.4337,46.4408,30400.0
2010-09-23 13:15:00,64.93,64.93,64.87,64.89,26100.0,46.448,46.448,46.405,46.4194,26100.0
2010-09-23 13:20:00,64.87,64.99,64.84,64.95,22400.0,46.405,46.4909,46.3836,46.4623,22400.0
2010-09-23 13:25:00,64.97,64.99,64.92,64.92,9900.0,46.4766,46.4909,46.4408,46.4408,9900.0
2010-09-23 13:30:00,64.92,64.94,64.84,64.87,38400.0,46.4408,46.4551,46.3836,46.405,38400.0
2010-09-23 13:35:00,64.87,64.94,64.85,64.93,17400.0,46.405,46.4551,46.3907,46.448,17400.0
2010-09-23 13:40:00,64.94,65.0,64.93,64.96,18400.0,46.4551,46.498,46.448,46.4694,18400.0
2010-09-23 13:45:00,64.96,65.0,64.83,64.89,43000.0,46.4694,46.498,46.3764,46.4194,43000.0
2010-09-23 13:50:00,64.89,64.9,64.83,64.85,16300.0,46.4194,46.4265,46.3764,46.3907,16300.0
2010-09-23 13:55:00,64.85,64.9,64.85,64.89,12500.0,46.3907,46.4265,46.3907,46.4194,12500.0
2010-09-23 14:00:00,64.89,64.97,64.88,64.91,38600.0,46.4194,46.4766,46.4122,46.4337,38600.0
2010-09-23 14:05:00,64.91,64.91,64.81,64.87,124900.0,46.4337,46.4337,46.3621,46.405,124900.0
2010-09-23 14:10:00,64.88,64.89,64.81,64.82,30100.0,46.4122,46.4194,46.3621,46.3693,30100.0
2010-09-23 14:15:00,64.82,64.86,64.75,64.75,21700.0,46.3693,46.3979,46.3192,46.3192,21700.0
2010-09-23 14:20:00,64.76,64.79,64.72,64.72,39300.0,46.3264,46.3478,46.2977,46.2977,39300.0
2010-09-23 14:25:00,64.72,64.75,64.68,64.75,43300.0,46.2977,46.3192,46.2691,46.3192,43300.0
2010-09-23 14:30:00,64.75,64.77,64.68,64.72,28500.0,46.3192,46.3335,46.2691,46.2977,28500.0
2010-09-23 14:35:00,64.72,64.77,64.69,64.69,25100.0,46.2977,46.3335,46.2763,46.2763,25100.0
2010-09-23 14:40:00,64.7,64.7,64.65,64.67,31200.0,46.2834,46.2834,46.2477,46.262,31200.0
2010-09-23 14:45:00,64.67,64.68,64.56,64.61,49700.0,46.262,46.2691,46.1833,46.2191,49700.0
2010-09-23 14:50:00,64.62,64.62,64.35,64.38,124800.0,46.2262,46.2262,46.0331,46.0545,124800.0
2010-09-23 14:55:00,64.39,64.43,64.24,64.27,129700.0,46.0617,46.0903,45.9544,45.9758,129700.0
2010-09-23 15:00:00,64.26,64.31,64.13,64.15,107500.0,45.9687,46.0044,45.8757,45.89,107500.0
2010-09-23 15:05:00,64.14,64.23,64.1,64.13,113300.0,45.8828,45.9472,45.8542,45.8757,113300.0
2010-09-23 15:10:00,64.13,64.21,64.05,64.07,118200.0,45.8757,45.9329,45.8185,45.8328,118200.0
2010-09-23 15:15:00,64.07,64.14,64.01,64.12,54800.0,45.8328,45.8828,45.7898,45.8685,54800.0
2010-09-23 15:20:00,64.12,64.24,64.07,64.18,54200.0,45.8685,45.9544,45.8328,45.9115,54200.0
2010-09-23 15:25:00,64.17,64.2,64.02,64.04,82400.0,45.9043,45.9258,45.797,45.8113,82400.0
2010-09-23 15:30:00,64.04,64.07,63.85,63.91,150800.0,45.8113,45.8328,45.6754,45.7183,150800.0
2010-09-23 15:35:00,63.9,63.92,63.81,63.84,98500.0,45.7112,45.7255,45.6468,45.6682,98500.0
2010-09-23 15:40:00,63.84,63.89,63.78,63.81,89400.0,45.6682,45.704,45.6253,45.6468,89400.0
2010-09-23 15:45:00,63.81,63.91,63.81,63.88,100700.0,45.6468,45.7183,45.6468,45.6968,100700.0
2010-09-23 15:50:00,63.87,63.91,63.84,63.86,190900.0,45.6897,45.7183,45.6682,45.6825,190900.0
2010-09-23 15:55:00,63.85,63.9,63.8,63.85,275600.0,45.6754,45.7112,45.6396,45.6754,275600.0
2010-09-24 09:30:00,64.52,64.87,64.13,64.25,215600.0,46.1547,46.405,45.8757,45.9615,215600.0
2010-09-24 09:35:00,64.24,64.49,64.0,64.17,143700.0,45.9544,46.1332,45.7827,45.9043,143700.0
2010-09-24 09:40:00,64.14,64.35,63.97,64.2,110300.0,45.8828,46.0331,45.7612,45.9258,110300.0
2010-09-24 09:45:00,64.2,64.33,64.11,64.11,81800.0,45.9258,46.0188,45.8614,45.8614,81800.0
2010-09-24 09:50:00,64.1,64.25,63.97,64.19,72700.0,45.8542,45.9615,45.7612,45.9186,72700.0
2010-09-24 09:55:00,64.19,64.27,63.94,63.97,89000.0,45.9186,45.9758,45.7398,45.7612,89000.0
2010-09-24 10:00:00,63.92,64.23,63.9,64.22,134600.0,45.7255,45.9472,45.7112,45.9401,134600.0
2010-09-24 10:05:00,64.22,64.45,64.22,64.37,119800.0,45.9401,46.1046,45.9401,46.0474,119800.0
2010-09-24 10:10:00,64.34,64.38,64.21,64.24,69500.0,46.0259,46.0545,45.9329,45.9544,69500.0
2010-09-24 10:15:00,64.2,64.24,64.14,64.14,28800.0,45.9258,45.9544,45.8828,45.8828,28800.0
2010-09-24 10:20:00,64.16,64.33,64.11,64.33,51300.0,45.8971,46.0188,45.8614,46.0188,51300.0
2010-09-24 10:25:00,64.33,64.33,64.15,64.23,46900.0,46.0188,46.0188,45.89,45.9472,46900.0
2010-09-24 10:30:00,64.25,64.25,64.08,64.11,57900.0,45.9615,45.9615,45.8399,45.8614,57900.0
2010-09-24 10:35:00,64.13,64.14,63.91,63.93,80600.0,45.8757,45.8828,45.7183,45.7326,80600.0
2010-09-24 10:40:00,63.92,63.93,63.65,63.7,134200.0,45.7255,45.7326,45.5323,45.5681,134200.0
2010-09-24 10:45:00,63.71,63.75,63.61,63.65,68100.0,45.5752,45.6039,45.5037,45.5323,68100.0
2010-09-24 10:50:00,63.63,63.73,63.62,63.63,45800.0,45.518,45.5895,45.5109,45.518,45800.0
2010-09-24 10:55:00,63.64,63.69,63.55,63.56,72700.0,45.5252,45.5609,45.4608,45.4679,72700.0
2010-09-24 11:00:00,63.56,63.78,63.55,63.78,71900.0,45.4679,45.6253,45.4608,45.6253,71900.0
2010-09-24 11:05:00,63.78,63.81,63.51,63.54,85300.0,45.6253,45.6468,45.4322,45.4536,85300.0
2010-09-24 11:10:00,63.54,63.55,63.24,63.49,124400.0,45.4536,45.4608,45.239,45.4179,124400.0
2010-09-24 11:15:00,63.49,63.56,63.35,63.51,43600.0,45.4179,45.4679,45.3177,45.4322,43600.0
2010-09-24 11:20:00,63.51,63.59,63.42,63.46,45800.0,45.4322,45.4894,45.3678,45.3964,45800.0
2010-09-24 11:25:00,63.45,63.56,63.42,63.54,41700.0,45.3892,45.4679,45.3678,45.4536,41700.0
2010-09-24 11:30:00,63.54,63.64,63.53,63.59,48500.0,45.4536,45.5252,45.4465,45.4894,48500.0
2010-09-24 11:35:00,63.62,63.65,63.53,63.6,48300.0,45.5109,45.5323,45.4465,45.4965,48300.0
2010-09-24 11:40:00,63.6,63.7,63.5,63.51,54800.0,45.4965,45.5681,45.425,45.4322,54800.0
2010-09-24 11:45:00,63.51,63.58,63.49,63.56,56900.0,45.4322,45.4822,45.4179,45.4679,56900.0
2010-09-24 11:50:00,63.56,63.6,63.35,63.35,61500.0,45.4679,45.4965,45.3177,45.3177,61500.0
2010-09-24 11:55:00,63.35,63.4,63.28,63.28,77600.0,45.3177,45.3535,45.2676,45.2676,77600.0
2010-09-24 12:00:00,63.3,63.36,63.2,63.26,73500.0,45.2819,45.3249,45.2104,45.2533,73500.0
2010-09-24 12:05:00,63.23,63.4,63.23,63.4,35200.0,45.2319,45.3535,45.2319,45.3535,35200.0
2010-09-24 12:10:00,63.4,63.56,63.4,63.44,95600.0,45.3535,45.4679,45.3535,45.3821,95600.0
2010-09-24 12:15:00,63.45,63.46,63.26,63.31,57400.0,45.3892,45.3964,45.2533,45.2891,57400.0
2010-09-24 12:20:00,63.33,63.33,63.16,63.25,50400.0,45.3034,45.3034,45.1818,45.2462,50400.0
2010-09-24 12:25:00,63.24,63.33,63.21,63.32,106900.0,45.239,45.3034,45.2176,45.2962,106900.0
2010-09-24 12:30:00,63.33,63.47,63.32,63.4,63600.0,45.3034,45.4036,45.2962,45.3535,63600.0
2010-09-24 12:35:00,63.41,63.41,63.24,63.3,85100.0,45.3606,45.3606,45.239,45.2819,85100.0
2010-09-24 12:40:00,63.29,63.46,63.27,63.45,44500.0,45.2748,45.3964,45.2605,45.3892,44500.0
2010-09-24 12:45:00,63.45,63.5,63.39,63.44,38300.0,45.3892,45.425,45.3463,45.3821,38300.0
2010-09-24 12:50:00,63.45,63.5,63.43,63.49,38300.0,45.3892,45.425,45.3749,45.4179,38300.0
2010-09-24 12:55:00,63.49,63.5,63.46,63.5,18500.0,45.4179,45.425,45.3964,45.425,18500.0
2010-09-24 13:00:00,63.51,63.6,63.5,63.53,55200.0,45.4322,45.4965,45.425,45.4465,55200.0
2010-09-24 13:05:00,63.52,63.55,63.47,63.52,39900.0,45.4393,45.4608,45.4036,45.4393,39900.0
2010-09-24 13:10:00,63.54,63.57,63.51,63.55,19700.0,45.4536,45.4751,45.4322,45.4608,19700.0
2010-09-24 13:15:00,63.56,63.6,63.55,63.56,14200.0,45.4679,45.4965,45.4608,45.4679,14200.0
2010-09-24 13:20:00,63.55,63.57,63.44,63.45,36600.0,45.4608,45.4751,45.3821,45.3892,36600.0
2010-09-24 13:25:00,63.45,63.51,63.42,63.45,34700.0,45.3892,45.4322,45.3678,45.3892,34700.0
2010-09-24 13:30:00,63.46,63.48,63.42,63.47,33400.0,45.3964,45.4107,45.3678,45.4036,33400.0
2010-09-24 13:35:00,63.47,63.53,63.44,63.46,50400.0,45.4036,45.4465,45.3821,45.3964,50400.0
2010-09-24 13:40:00,63.46,63.56,63.46,63.54,56000.0,45.3964,45.4679,45.3964,45.4536,56000.0
2010-09-24 13:45:00,63.53,63.58,63.46,63.56,36200.0,45.4465,45.4822,45.3964,45.4679,36200.0
2010-09-24 13:50:00,63.55,63.57,63.49,63.52,45400.0,45.4608,45.4751,45.4179,45.4393,45400.0
2010-09-24 13:55:00,63.51,63.56,63.5,63.55,41500.0,45.4322,45.4679,45.425,45.4608,41500.0
2010-09-24 14:00:00,63.56,63.6,63.53,63.56,34900.0,45.4679,45.4965,45.4465,45.4679,34900.0
2010-09-24 14:05:00,63.54,63.59,63.51,63.53,48400.0,45.4536,45.4894,45.4322,45.4465,48400.0
2010-09-24 14:10:00,63.52,63.59,63.51,63.53,45000.0,45.4393,45.4894,45.4322,45.4465,45000.0
2010-09-24 14:15:00,63.53,63.6,63.51,63.58,37800.0,45.4465,45.4965,45.4322,45.4822,37800.0
2010-09-24 14:20:00,63.59,63.6,63.55,63.57,57400.0,45.4894,45.4965,45.4608,45.4751,57400.0
2010-09-24 14:25:00,63.55,63.66,63.55,63.61,52300.0,45.4608,45.5395,45.4608,45.5037,52300.0
2010-09-24 14:30:00,63.6,63.7,63.59,63.65,48600.0,45.4965,45.5681,45.4894,45.5323,48600.0
2010-09-24 14:35:00,63.65,63.78,63.64,63.73,50700.0,45.5323,45.6253,45.5252,45.5895,50700.0
2010-09-24 14:40:00,63.74,63.79,63.71,63.77,39300.0,45.5967,45.6325,45.5752,45.6182,39300.0
2010-09-24 14:45:00,63.76,63.8,63.67,63.67,31800.0,45.611,45.6396,45.5466,45.5466,31800.0
2010-09-24 14:50:00,63.67,63.7,63.63,63.65,26500.0,45.5466,45.5681,45.518,45.5323,26500.0
2010-09-24 14:55:00,63.66,63.67,63.61,63.65,26000.0,45.5395,45.5466,45.5037,45.5323,26000.0
2010-09-24 15:00:00,63.65,63.65,63.53,63.54,41100.0,45.5323,45.5323,45.4465,45.4536,41100.0
2010-09-24 15:05:00,63.54,63.55,63.43,63.43,71100.0,45.4536,45.4608,45.3749,45.3749,71100.0
2010-09-24 15:10:00,63.44,63.48,63.41,63.45,45500.0,45.3821,45.4107,45.3606,45.3892,45500.0
2010-09-24 15:15:00,63.44,63.49,63.41,63.47,43500.0,45.3821,45.4179,45.3606,45.4036,43500.0
2010-09-24 15:20:00,63.48,63.49,63.4,63.41,43900.0,45.4107,45.4179,45.3535,45.3606,43900.0
2010-09-24 15:25:00,63.41,63.41,63.31,63.33,75700.0,45.3606,45.3606,45.2891,45.3034,75700.0
2010-09-24 15:30:00,63.34,63.35,63.29,63.31,56500.0,45.3106,45.3177,45.2748,45.2891,56500.0
2010-09-24 15:35:00,63.32,63.41,63.31,63.4,80000.0,45.2962,45.3606,45.2891,45.3535,80000.0
2010-09-24 15:40:00,63.41,63.49,63.35,63.37,75600.0,45.3606,45.4179,45.3177,45.332,75600.0
2010-09-24 15:45:00,63.37,63.44,63.36,63.38,103000.0,45.332,45.3821,45.3249,45.3392,103000.0
2010-09-24 15:50:00,63.38,63.41,63.32,63.34,128700.0,45.3392,45.3606,45.2962,45.3106,128700.0
2010-09-24 15:55:00,63.35,63.4,63.32,63.38,283400.0,45.3177,45.3535,45.2962,45.3392,283400.0
2010-09-27 09:30:00,63.82,63.88,63.68,63.69,143600.0,45.6539,45.6968,45.5538,45.5609,143600.0
2010-09-27 09:35:00,63.68,63.7,63.47,63.63,128800.0,45.5538,45.5681,45.4036,45.518,128800.0
2010-09-27 09:40:00,63.64,63.83,63.49,63.53,127200.0,45.5252,45.6611,45.4179,45.4465,127200.0
2010-09-27 09:45:00,63.51,63.54,63.41,63.48,93600.0,45.4322,45.4536,45.3606,45.4107,93600.0
2010-09-27 09:50:00,63.49,63.54,63.4,63.5,59200.0,45.4179,45.4536,45.3535,45.425,59200.0
2010-09-27 09:55:00,63.5,63.58,63.37,63.4,32600.0,45.425,45.4822,45.332,45.3535,32600.0
2010-09-27 10:00:00,63.39,63.43,63.27,63.3,99700.0,45.3463,45.3749,45.2605,45.2819,99700.0
2010-09-27 10:05:00,63.31,63.56,63.28,63.52,55800.0,45.2891,45.4679,45.2676,45.4393,55800.0
2010-09-27 10:10:00,63.51,63.56,63.39,63.39,70100.0,45.4322,45.4679,45.3463,45.3463,70100.0
2010-09-27 10:15:00,63.38,63.39,63.23,63.3,45300.0,45.3392,45.3463,45.2319,45.2819,45300.0
2010-09-27 10:20:00,63.29,63.3,63.21,63.27,53800.0,45.2748,45.2819,45.2176,45.2605,53800.0
2010-09-27 10:25:00,63.26,63.28,63.09,63.21,88900.0,45.2533,45.2676,45.1317,45.2176,88900.0
2010-09-27 10:30:00,63.21,63.23,63.15,63.16,50900.0,45.2176,45.2319,45.1746,45.1818,50900.0
2010-09-27 10:35:00,63.15,63.31,63.14,63.31,56200.0,45.1746,45.2891,45.1675,45.2891,56200.0
2010-09-27 10:40:00,63.3,63.44,63.27,63.36,45000.0,45.2819,45.3821,45.2605,45.3249,45000.0
2010-09-27 10:45:00,63.36,63.44,63.3,63.35,32200.0,45.3249,45.3821,45.2819,45.3177,32200.0
2010-09-27 10:50:00,63.33,63.48,63.32,63.48,39800.0,45.3034,45.4107,45.2962,45.4107,39800.0
2010-09-27 10:55:00,63.48,63.55,63.33,63.33,101500.0,45.4107,45.4608,45.3034,45.3034,101500.0
2010-09-27 11:00:00,63.33,63.44,63.24,63.4,119100.0,45.3034,45.3821,45.239,45.3535,119100.0
2010-09-27 11:05:00,63.4,63.4,63.22,63.26,40800.0,45.3535,45.3535,45.2247,45.2533,40800.0
2010-09-27 11:10:00,63.25,63.35,63.21,63.23,43300.0,45.2462,45.3177,45.2176,45.2319,43300.0
2010-09-27 11:15:00,63.22,63.22,63.0,63.0,126300.0,45.2247,45.2247,45.0673,45.0673,126300.0
2010-09-27 11:20:00,63.01,63.15,62.99,63.09,79700.0,45.0745,45.1746,45.0602,45.1317,79700.0
2010-09-27 11:25:00,63.1,63.12,62.99,63.03,94600.0,45.1389,45.1532,45.0602,45.0888,94600.0
2010-09-27 11:30:00,63.03,63.08,62.95,62.98,63500.0,45.0888,45.1246,45.0316,45.053,63500.0
2010-09-27 11:35:00,62.98,63.04,62.97,63.02,40600.0,45.053,45.0959,45.0459,45.0816,40600.0
2010-09-27 11:40:00,63.01,63.05,62.95,63.05,36500.0,45.0745,45.1031,45.0316,45.1031,36500.0
2010-09-27 11:45:00,63.06,63.13,63.01,63.01,44100.0,45.1103,45.1603,45.0745,45.0745,44100.0
2010-09-27 11:50:00,63.01,63.01,62.96,63.01,20600.0,45.0745,45.0745,45.0387,45.0745,20600.0
2010-09-27 11:55:00,63.0,63.05,62.97,62.99,25000.0,45.0673,45.1031,45.0459,45.0602,25000.0
2010-09-27 12:00:00,62.98,63.09,62.98,63.09,22300.0,45.053,45.1317,45.053,45.1317,22300.0
2010-09-27 12:05:00,63.08,63.08,62.96,62.96,35800.0,45.1246,45.1246,45.0387,45.0387,35800.0
2010-09-27 12:10:00,62.96,63.01,62.95,63.0,26900.0,45.0387,45.0745,45.0316,45.0673,26900.0
2010-09-27 12:15:00,63.0,63.06,62.96,62.96,19400.0,45.0673,45.1103,45.0387,45.0387,19400.0
2010-09-27 12:20:00,62.96,63.01,62.96,63.0,22100.0,45.0387,45.0745,45.0387,45.0673,22100.0
2010-09-27 12:25:00,63.0,63.03,62.96,62.98,17300.0,45.0673,45.0888,45.0387,45.053,17300.0
2010-09-27 12:30:00,62.97,62.99,62.93,62.93,26900.0,45.0459,45.0602,45.0173,45.0173,26900.0
2010-09-27 12:35:00,62.94,63.0,62.93,62.95,20900.0,45.0244,45.0673,45.0173,45.0316,20900.0
2010-09-27 12:40:00,62.94,62.95,62.86,62.87,40900.0,45.0244,45.0316,44.9672,44.9743,40900.0
2010-09-27 12:45:00,62.87,62.93,62.85,62.93,20900.0,44.9743,45.0173,44.96,45.0173,20900.0
2010-09-27 12:50:00,62.92,62.92,62.85,62.9,36500.0,45.0101,45.0101,44.96,44.9958,36500.0
2010-09-27 12:55:00,62.89,62.92,62.86,62.87,27200.0,44.9886,45.0101,44.9672,44.9743,27200.0
2010-09-27 13:00:00,62.88,62.89,62.82,62.84,42600.0,44.9815,44.9886,44.9386,44.9529,42600.0
2010-09-27 13:05:00,62.84,62.86,62.8,62.82,21500.0,44.9529,44.9672,44.9243,44.9386,21500.0
2010-09-27 13:10:00,62.83,62.84,62.76,62.79,34500.0,44.9457,44.9529,44.8957,44.9171,34500.0
2010-09-27 13:15:00,62.79,62.79,62.65,62.69,104100.0,44.9171,44.9171,44.817,44.8456,104100.0
2010-09-27 13:20:00,62.68,62.7,62.6,62.6,74100.0,44.8384,44.8527,44.7812,44.7812,74100.0
2010-09-27 13:25:00,62.6,62.65,62.56,62.58,61900.0,44.7812,44.817,44.7526,44.7669,61900.0
2010-09-27 13:30:00,62.59,62.59,62.47,62.49,102300.0,44.774,44.774,44.6882,44.7025,102300.0
2010-09-27 13:35:00,62.48,62.57,62.47,62.55,62100.0,44.6954,44.7597,44.6882,44.7454,62100.0
2010-09-27 13:40:00,62.54,62.63,62.51,62.57,71100.0,44.7383,44.8027,44.7168,44.7597,71100.0
2010-09-27 13:45:00,62.58,62.63,62.57,62.59,52200.0,44.7669,44.8027,44.7597,44.774,52200.0
2010-09-27 13:50:00,62.58,62.61,62.54,62.58,36600.0,44.7669,44.7883,44.7383,44.7669,36600.0
2010-09-27 13:55:00,62.57,62.62,62.52,62.53,38500.0,44.7597,44.7955,44.724,44.7311,38500.0
2010-09-27 14:00:00,62.54,62.67,62.53,62.66,30900.0,44.7383,44.8313,44.7311,44.8241,30900.0
2010-09-27 14:05:00,62.68,62.75,62.68,62.74,32400.0,44.8384,44.8885,44.8384,44.8813,32400.0
2010-09-27 14:10:00,62.74,62.79,62.73,62.73,34600.0,44.8813,44.9171,44.8742,44.8742,34600.0
2010-09-27 14:15:00,62.73,62.86,62.73,62.77,41900.0,44.8742,44.9672,44.8742,44.9028,41900.0
2010-09-27 14:20:00,62.78,62.89,62.76,62.81,55900.0,44.91,44.9886,44.8957,44.9314,55900.0
2010-09-27 14:25:00,62.8,62.86,62.78,62.83,27200.0,44.9243,44.9672,44.91,44.9457,27200.0
2010-09-27 14:30:00,62.84,62.86,62.82,62.82,30400.0,44.9529,44.9672,44.9386,44.9386,30400.0
2010-09-27 14:35:00,62.81,62.93,62.79,62.91,37100.0,44.9314,45.0173,44.9171,45.003,37100.0
2010-09-27 14:40:00,62.93,62.96,62.89,62.96,40400.0,45.0173,45.0387,44.9886,45.0387,40400.0
2010-09-27 14:45:00,62.95,62.99,62.9,62.9,32300.0,45.0316,45.0602,44.9958,44.9958,32300.0
2010-09-27 14:50:00,62.89,62.9,62.84,62.85,28400.0,44.9886,44.9958,44.9529,44.96,28400.0
2010-09-27 14:55:00,62.85,62.88,62.81,62.83,25200.0,44.96,44.9815,44.9314,44.9457,25200.0
2010-09-27 15:00:00,62.82,62.83,62.73,62.75,33200.0,44.9386,44.9457,44.8742,44.8885,33200.0
2010-09-27 15:05:00,62.75,62.81,62.65,62.69,47600.0,44.8885,44.9314,44.817,44.8456,47600.0
2010-09-27 15:10:00,62.69,62.75,62.65,62.74,27700.0,44.8456,44.8885,44.817,44.8813,27700.0
2010-09-27 15:15:00,62.75,62.81,62.74,62.81,45700.0,44.8885,44.9314,44.8813,44.9314,45700.0
2010-09-27 15:20:00,62.82,62.85,62.78,62.82,35500.0,44.9386,44.96,44.91,44.9386,35500.0
2010-09-27 15:25:00,62.83,62.83,62.74,62.79,28900.0,44.9457,44.9457,44.8813,44.9171,28900.0
2010-09-27 15:30:00,62.79,62.8,62.72,62.74,80200.0,44.9171,44.9243,44.867,44.8813,80200.0
2010-09-27 15:35:00,62.74,62.74,62.64,62.66,68200.0,44.8813,44.8813,44.8098,44.8241,68200.0
2010-09-27 15:40:00,62.65,62.65,62.5,62.52,137000.0,44.817,44.817,44.7097,44.724,137000.0
2010-09-27 15:45:00,62.52,62.63,62.5,62.55,150400.0,44.724,44.8027,44.7097,44.7454,150400.0
2010-09-27 15:50:00,62.56,62.58,62.51,62.58,111900.0,44.7526,44.7669,44.7168,44.7669,111900.0
2010-09-27 15:55:00,62.59,62.66,62.54,62.63,342300.0,44.774,44.8241,44.7383,44.8027,342300.0
2010-09-28 09:30:00,61.81,62.08,61.67,62.08,251800.0,44.2161,44.4092,44.1159,44.4092,251800.0
2010-09-28 09:35:00,62.03,62.26,61.76,61.94,143600.0,44.3734,44.538,44.1803,44.3091,143600.0
2010-09-28 09:40:00,61.94,61.94,61.4,61.41,143200.0,44.3091,44.3091,43.9228,43.9299,143200.0
2010-09-28 09:45:00,61.42,61.78,61.39,61.55,124100.0,43.9371,44.1946,43.9156,44.0301,124100.0
2010-09-28 09:50:00,61.56,61.71,61.47,61.51,149700.0,44.0372,44.1445,43.9728,44.0015,149700.0
2010-09-28 09:55:00,61.5,61.51,61.3,61.38,129400.0,43.9943,44.0015,43.8512,43.9085,129400.0
2010-09-28 10:00:00,61.38,62.03,61.31,61.97,246500.0,43.9085,44.3734,43.8584,44.3305,246500.0
2010-09-28 10:05:00,61.96,62.03,61.79,61.96,141500.0,44.3234,44.3734,44.2018,44.3234,141500.0
2010-09-28 10:10:00,61.97,62.12,61.8,61.92,97200.0,44.3305,44.4378,44.2089,44.2948,97200.0
2010-09-28 10:15:00,61.9,61.95,61.82,61.84,119500.0,44.2804,44.3162,44.2232,44.2375,119500.0
2010-09-28 10:20:00,61.83,62.1,61.67,62.1,108400.0,44.2304,44.4235,44.1159,44.4235,108400.0
2010-09-28 10:25:00,62.11,62.72,62.1,62.65,435300.0,44.4307,44.867,44.4235,44.817,435300.0
2010-09-28 10:30:00,62.66,63.29,62.64,63.18,356400.0,44.8241,45.2748,44.8098,45.1961,356400.0
2010-09-28 10:35:00,63.2,63.3,63.1,63.18,325000.0,45.2104,45.2819,45.1389,45.1961,325000.0
2010-09-28 10:40:00,63.19,63.45,63.19,63.33,267000.0,45.2033,45.3892,45.2033,45.3034,267000.0
2010-09-28 10:45:00,63.31,63.45,63.22,63.29,153000.0,45.2891,45.3892,45.2247,45.2748,153000.0
2010-09-28 10:50:00,63.29,63.45,63.26,63.41,116900.0,45.2748,45.3892,45.2533,45.3606,116900.0
2010-09-28 10:55:00,63.41,63.57,63.41,63.5,84200.0,45.3606,45.4751,45.3606,45.425,84200.0
2010-09-28 11:00:00,63.52,63.55,63.34,63.39,85800.0,45.4393,45.4608,45.3106,45.3463,85800.0
2010-09-28 11:05:00,63.38,63.41,63.23,63.33,75600.0,45.3392,45.3606,45.2319,45.3034,75600.0
2010-09-28 11:10:00,63.33,63.42,63.3,63.32,77100.0,45.3034,45.3678,45.2819,45.2962,77100.0
2010-09-28 11:15:00,63.32,63.56,63.32,63.39,166100.0,45.2962,45.4679,45.2962,45.3463,166100.0
2010-09-28 11:20:00,63.4,63.58,63.37,63.53,99500.0,45.3535,45.4822,45.332,45.4465,99500.0
2010-09-28 11:25:00,63.53,63.65,63.49,63.61,157700.0,45.4465,45.5323,45.4179,45.5037,157700.0
2010-09-28 11:30:00,63.61,63.7,63.51,63.57,82900.0,45.5037,45.5681,45.4322,45.4751,82900.0
2010-09-28 11:35:00,63.57,63.68,63.35,63.39,137200.0,45.4751,45.5538,45.3177,45.3463,137200.0
2010-09-28 11:40:00,63.39,63.7,63.38,63.68,82800.0,45.3463,45.5681,45.3392,45.5538,82800.0
2010-09-28 11:45:00,63.68,63.74,63.62,63.63,100700.0,45.5538,45.5967,45.5109,45.518,100700.0
2010-09-28 11:50:00,63.62,63.63,63.5,63.59,48000.0,45.5109,45.518,45.425,45.4894,48000.0
2010-09-28 11:55:00,63.59,63.62,63.56,63.6,25000.0,45.4894,45.5109,45.4679,45.4965,25000.0
2010-09-28 12:00:00,63.59,63.73,63.59,63.69,56500.0,45.4894,45.5895,45.4894,45.5609,56500.0
2010-09-28 12:05:00,63.69,63.75,63.65,63.73,72300.0,45.5609,45.6039,45.5323,45.5895,72300.0
2010-09-28 12:10:00,63.74,63.77,63.63,63.72,61100.0,45.5967,45.6182,45.518,45.5824,61100.0
2010-09-28 12:15:00,63.72,63.78,63.7,63.74,42300.0,45.5824,45.6253,45.5681,45.5967,42300.0
2010-09-28 12:20:00,63.76,63.93,63.76,63.82,138500.0,45.611,45.7326,45.611,45.6539,138500.0
2010-09-28 12:25:00,63.84,63.88,63.77,63.79,48000.0,45.6682,45.6968,45.6182,45.6325,48000.0
2010-09-28 12:30:00,63.79,63.83,63.74,63.81,31800.0,45.6325,45.6611,45.5967,45.6468,31800.0
2010-09-28 12:35:00,63.81,63.92,63.81,63.89,57200.0,45.6468,45.7255,45.6468,45.704,57200.0
2010-09-28 12:40:00,63.88,63.91,63.85,63.85,34900.0,45.6968,45.7183,45.6754,45.6754,34900.0
2010-09-28 12:45:00,63.86,63.92,63.85,63.91,40400.0,45.6825,45.7255,45.6754,45.7183,40400.0
2010-09-28 12:50:00,63.92,64.12,63.91,64.11,87600.0,45.7255,45.8685,45.7183,45.8614,87600.0
2010-09-28 12:55:00,64.09,64.13,64.05,64.09,64700.0,45.8471,45.8757,45.8185,45.8471,64700.0
2010-09-28 13:00:00,64.08,64.09,64.01,64.01,35100.0,45.8399,45.8471,45.7898,45.7898,35100.0
2010-09-28 13:05:00,64.01,64.02,63.9,63.96,41100.0,45.7898,45.797,45.7112,45.7541,41100.0
2010-09-28 13:10:00,63.97,63.98,63.89,63.9,51800.0,45.7612,45.7684,45.704,45.7112,51800.0
2010-09-28 13:15:00,63.9,63.93,63.83,63.92,43400.0,45.7112,45.7326,45.6611,45.7255,43400.0
2010-09-28 13:20:00,63.92,63.95,63.82,63.87,64000.0,45.7255,45.7469,45.6539,45.6897,64000.0
2010-09-28 13:25:00,63.87,63.93,63.84,63.9,39700.0,45.6897,45.7326,45.6682,45.7112,39700.0
2010-09-28 13:30:00,63.9,64.0,63.9,64.0,40200.0,45.7112,45.7827,45.7112,45.7827,40200.0
2010-09-28 13:35:00,64.0,64.04,63.99,64.04,57900.0,45.7827,45.8113,45.7755,45.8113,57900.0
2010-09-28 13:40:00,64.03,64.06,64.02,64.04,49600.0,45.8042,45.8256,45.797,45.8113,49600.0
2010-09-28 13:45:00,64.04,64.06,63.98,64.06,33000.0,45.8113,45.8256,45.7684,45.8256,33000.0
2010-09-28 13:50:00,64.06,64.13,64.05,64.08,44000.0,45.8256,45.8757,45.8185,45.8399,44000.0
2010-09-28 13:55:00,64.08,64.13,64.05,64.1,35300.0,45.8399,45.8757,45.8185,45.8542,35300.0
2010-09-28 14:00:00,64.1,64.12,63.94,64.02,67200.0,45.8542,45.8685,45.7398,45.797,67200.0
2010-09-28 14:05:00,64.03,64.07,64.0,64.02,32400.0,45.8042,45.8328,45.7827,45.797,32400.0
2010-09-28 14:10:00,64.01,64.11,64.0,64.06,33800.0,45.7898,45.8614,45.7827,45.8256,33800.0
2010-09-28 14:15:00,64.05,64.1,64.0,64.07,33400.0,45.8185,45.8542,45.7827,45.8328,33400.0
2010-09-28 14:20:00,64.07,64.19,64.04,64.18,59000.0,45.8328,45.9186,45.8113,45.9115,59000.0
2010-09-28 14:25:00,64.19,64.33,64.1,64.21,170100.0,45.9186,46.0188,45.8542,45.9329,170100.0
2010-09-28 14:30:00,64.2,64.21,64.14,64.21,44800.0,45.9258,45.9329,45.8828,45.9329,44800.0
2010-09-28 14:35:00,64.21,64.28,64.18,64.27,78800.0,45.9329,45.983,45.9115,45.9758,78800.0
2010-09-28 14:40:00,64.27,64.27,64.05,64.15,53900.0,45.9758,45.9758,45.8185,45.89,53900.0
2010-09-28 14:45:00,64.14,64.18,64.08,64.15,164600.0,45.8828,45.9115,45.8399,45.89,164600.0
2010-09-28 14:50:00,64.14,64.14,64.06,64.11,36800.0,45.8828,45.8828,45.8256,45.8614,36800.0
2010-09-28 14:55:00,64.12,64.18,64.06,64.16,45400.0,45.8685,45.9115,45.8256,45.8971,45400.0
2010-09-28 15:00:00,64.16,64.16,64.05,64.08,51000.0,45.8971,45.8971,45.8185,45.8399,51000.0
2010-09-28 15:05:00,64.09,64.19,64.06,64.16,48900.0,45.8471,45.9186,45.8256,45.8971,48900.0
2010-09-28 15:10:00,64.16,64.23,64.13,64.15,58300.0,45.8971,45.9472,45.8757,45.89,58300.0
2010-09-28 15:15:00,64.15,64.34,64.14,64.31,72800.0,45.89,46.0259,45.8828,46.0044,72800.0
2010-09-28 15:20:00,64.32,64.35,64.28,64.31,85200.0,46.0116,46.0331,45.983,46.0044,85200.0
2010-09-28 15:25:00,64.31,64.35,64.26,64.27,90000.0,46.0044,46.0331,45.9687,45.9758,90000.0
2010-09-28 15:30:00,64.27,64.3,64.2,64.27,69300.0,45.9758,45.9973,45.9258,45.9758,69300.0
2010-09-28 15:35:00,64.27,64.33,64.27,64.31,66600.0,45.9758,46.0188,45.9758,46.0044,66600.0
2010-09-28 15:40:00,64.32,64.35,64.23,64.23,109600.0,46.0116,46.0331,45.9472,45.9472,109600.0
2010-09-28 15:45:00,64.23,64.36,64.2,64.34,193400.0,45.9472,46.0402,45.9258,46.0259,193400.0
2010-09-28 15:50:00,64.34,64.45,64.33,64.39,218600.0,46.0259,46.1046,46.0188,46.0617,218600.0
2010-09-28 15:55:00,64.39,64.39,64.22,64.22,361200.0,46.0617,46.0617,45.9401,45.9401,361200.0
2010-09-29 09:30:00,64.29,64.46,63.97,64.18,139000.0,45.9901,46.1118,45.7612,45.9115,139000.0
2010-09-29 09:35:00,64.18,64.35,64.07,64.32,128300.0,45.9115,46.0331,45.8328,46.0116,128300.0
2010-09-29 09:40:00,64.32,64.32,64.09,64.29,115200.0,46.0116,46.0116,45.8471,45.9901,115200.0
2010-09-29 09:45:00,64.29,64.32,63.81,63.85,131000.0,45.9901,46.0116,45.6468,45.6754,131000.0
2010-09-29 09:50:00,63.83,63.85,63.68,63.77,76000.0,45.6611,45.6754,45.5538,45.6182,76000.0
2010-09-29 09:55:00,63.78,63.82,63.5,63.67,140500.0,45.6253,45.6539,45.425,45.5466,140500.0
2010-09-29 10:00:00,63.66,63.85,63.56,63.79,90600.0,45.5395,45.6754,45.4679,45.6325,90600.0
2010-09-29 10:05:00,63.78,63.93,63.75,63.79,76100.0,45.6253,45.7326,45.6039,45.6325,76100.0
2010-09-29 10:10:00,63.82,63.91,63.74,63.89,63400.0,45.6539,45.7183,45.5967,45.704,63400.0
2010-09-29 10:15:00,63.87,63.87,63.57,63.62,42700.0,45.6897,45.6897,45.4751,45.5109,42700.0
2010-09-29 10:20:00,63.62,63.73,63.57,63.68,62800.0,45.5109,45.5895,45.4751,45.5538,62800.0
2010-09-29 10:25:00,63.65,63.7,63.53,63.7,47300.0,45.5323,45.5681,45.4465,45.5681,47300.0
2010-09-29 10:30:00,63.7,63.72,63.59,63.7,55200.0,45.5681,45.5824,45.4894,45.5681,55200.0
2010-09-29 10:35:00,63.68,63.76,63.56,63.59,36000.0,45.5538,45.611,45.4679,45.4894,36000.0
2010-09-29 10:40:00,63.62,63.8,63.62,63.77,53500.0,45.5109,45.6396,45.5109,45.6182,53500.0
2010-09-29 10:45:00,63.77,63.97,63.73,63.94,63900.0,45.6182,45.7612,45.5895,45.7398,63900.0
2010-09-29 10:50:00,63.92,64.03,63.9,64.01,76100.0,45.7255,45.8042,45.7112,45.7898,76100.0
2010-09-29 10:55:00,64.0,64.0,63.78,63.89,63200.0,45.7827,45.7827,45.6253,45.704,63200.0
2010-09-29 11:00:00,63.89,63.95,63.84,63.94,25000.0,45.704,45.7469,45.6682,45.7398,25000.0
2010-09-29 11:05:00,63.94,63.97,63.88,63.93,29200.0,45.7398,45.7612,45.6968,45.7326,29200.0
2010-09-29 11:10:00,63.92,64.03,63.9,64.01,33300.0,45.7255,45.8042,45.7112,45.7898,33300.0
2010-09-29 11:15:00,64.01,64.08,64.0,64.0,80100.0,45.7898,45.8399,45.7827,45.7827,80100.0
2010-09-29 11:20:00,63.99,64.09,63.94,64.06,49000.0,45.7755,45.8471,45.7398,45.8256,49000.0
2010-09-29 11:25:00,64.05,64.08,63.96,63.99,44800.0,45.8185,45.8399,45.7541,45.7755,44800.0
2010-09-29 11:30:00,64.0,64.06,63.96,64.03,51900.0,45.7827,45.8256,45.7541,45.8042,51900.0
2010-09-29 11:35:00,64.04,64.09,63.95,64.01,47900.0,45.8113,45.8471,45.7469,45.7898,47900.0
2010-09-29 11:40:00,64.02,64.14,63.95,63.96,52100.0,45.797,45.8828,45.7469,45.7541,52100.0
2010-09-29 11:45:00,63.95,64.06,63.94,63.96,27400.0,45.7469,45.8256,45.7398,45.7541,27400.0
2010-09-29 11:50:00,63.97,64.11,63.96,64.09,28900.0,45.7612,45.8614,45.7541,45.8471,28900.0
2010-09-29 11:55:00,64.09,64.1,63.97,63.97,24200.0,45.8471,45.8542,45.7612,45.7612,24200.0
2010-09-29 12:00:00,63.99,64.03,63.94,63.97,30500.0,45.7755,45.8042,45.7398,45.7612,30500.0
2010-09-29 12:05:00,63.98,64.01,63.97,64.0,22800.0,45.7684,45.7898,45.7612,45.7827,22800.0
2010-09-29 12:10:00,64.0,64.09,64.0,64.07,32400.0,45.7827,45.8471,45.7827,45.8328,32400.0
2010-09-29 12:15:00,64.07,64.19,64.07,64.13,46600.0,45.8328,45.9186,45.8328,45.8757,46600.0
2010-09-29 12:20:00,64.12,64.15,64.06,64.07,63400.0,45.8685,45.89,45.8256,45.8328,63400.0
2010-09-29 12:25:00,64.06,64.09,63.95,63.95,26800.0,45.8256,45.8471,45.7469,45.7469,26800.0
2010-09-29 12:30:00,63.95,63.96,63.76,63.78,71900.0,45.7469,45.7541,45.611,45.6253,71900.0
2010-09-29 12:35:00,63.78,63.78,63.73,63.75,32300.0,45.6253,45.6253,45.5895,45.6039,32300.0
2010-09-29 12:40:00,63.75,63.88,63.73,63.78,38800.0,45.6039,45.6968,45.5895,45.6253,38800.0
2010-09-29 12:45:00,63.78,63.78,63.73,63.77,23500.0,45.6253,45.6253,45.5895,45.6182,23500.0
2010-09-29 12:50:00,63.76,63.88,63.76,63.85,36900.0,45.611,45.6968,45.611,45.6754,36900.0
2010-09-29 12:55:00,63.85,63.94,63.83,63.84,51400.0,45.6754,45.7398,45.6611,45.6682,51400.0
2010-09-29 13:00:00,63.84,63.84,63.69,63.78,54600.0,45.6682,45.6682,45.5609,45.6253,54600.0
2010-09-29 13:05:00,63.78,63.79,63.69,63.72,31900.0,45.6253,45.6325,45.5609,45.5824,31900.0
2010-09-29 13:10:00,63.72,63.73,63.67,63.73,38800.0,45.5824,45.5895,45.5466,45.5895,38800.0
2010-09-29 13:15:00,63.73,63.82,63.71,63.82,14200.0,45.5895,45.6539,45.5752,45.6539,14200.0
2010-09-29 13:20:00,63.81,63.81,63.75,63.78,11400.0,45.6468,45.6468,45.6039,45.6253,11400.0
2010-09-29 13:25:00,63.77,63.86,63.75,63.75,26300.0,45.6182,45.6825,45.6039,45.6039,26300.0
2010-09-29 13:30:00,63.76,63.82,63.72,63.79,18200.0,45.611,45.6539,45.5824,45.6325,18200.0
2010-09-29 13:35:00,63.8,63.86,63.78,63.8,40200.0,45.6396,45.6825,45.6253,45.6396,40200.0
2010-09-29 13:40:00,63.8,63.8,63.76,63.8,32900.0,45.6396,45.6396,45.611,45.6396,32900.0
2010-09-29 13:45:00,63.79,63.81,63.76,63.8,15400.0,45.6325,45.6468,45.611,45.6396,15400.0
2010-09-29 13:50:00,63.8,63.82,63.75,63.76,14700.0,45.6396,45.6539,45.6039,45.611,14700.0
2010-09-29 13:55:00,63.77,63.83,63.75,63.75,17400.0,45.6182,45.6611,45.6039,45.6039,17400.0
2010-09-29 14:00:00,63.76,63.81,63.73,63.77,18800.0,45.611,45.6468,45.5895,45.6182,18800.0
2010-09-29 14:05:00,63.77,63.84,63.7,63.79,51300.0,45.6182,45.6682,45.5681,45.6325,51300.0
2010-09-29 14:10:00,63.78,63.84,63.78,63.83,27100.0,45.6253,45.6682,45.6253,45.6611,27100.0
2010-09-29 14:15:00,63.83,63.9,63.73,63.74,25300.0,45.6611,45.7112,45.5895,45.5967,25300.0
2010-09-29 14:20:00,63.75,63.8,63.71,63.76,62700.0,45.6039,45.6396,45.5752,45.611,62700.0
2010-09-29 14:25:00,63.76,63.86,63.74,63.79,35500.0,45.611,45.6825,45.5967,45.6325,35500.0
2010-09-29 14:30:00,63.8,63.86,63.77,63.84,20500.0,45.6396,45.6825,45.6182,45.6682,20500.0
2010-09-29 14:35:00,63.84,63.85,63.75,63.83,46600.0,45.6682,45.6754,45.6039,45.6611,46600.0
2010-09-29 14:40:00,63.83,63.85,63.79,63.81,33000.0,45.6611,45.6754,45.6325,45.6468,33000.0
2010-09-29 14:45:00,63.84,63.9,63.83,63.86,22700.0,45.6682,45.7112,45.6611,45.6825,22700.0
2010-09-29 14:50:00,63.86,63.88,63.82,63.87,16700.0,45.6825,45.6968,45.6539,45.6897,16700.0
2010-09-29 14:55:00,63.87,63.91,63.84,63.84,23100.0,45.6897,45.7183,45.6682,45.6682,23100.0
2010-09-29 15:00:00,63.84,63.86,63.8,63.82,24800.0,45.6682,45.6825,45.6396,45.6539,24800.0
2010-09-29 15:05:00,63.81,63.81,63.72,63.73,42500.0,45.6468,45.6468,45.5824,45.5895,42500.0
2010-09-29 15:10:00,63.73,63.77,63.65,63.72,86700.0,45.5895,45.6182,45.5323,45.5824,86700.0
2010-09-29 15:15:00,63.71,63.72,63.6,63.62,69200.0,45.5752,45.5824,45.4965,45.5109,69200.0
2010-09-29 15:20:00,63.62,63.76,63.57,63.75,79300.0,45.5109,45.611,45.4751,45.6039,79300.0
2010-09-29 15:25:00,63.77,63.78,63.67,63.78,42100.0,45.6182,45.6253,45.5466,45.6253,42100.0
2010-09-29 15:30:00,63.78,63.8,63.64,63.69,66800.0,45.6253,45.6396,45.5252,45.5609,66800.0
2010-09-29 15:35:00,63.69,63.76,63.67,63.75,62300.0,45.5609,45.611,45.5466,45.6039,62300.0
2010-09-29 15:40:00,63.76,63.78,63.67,63.67,101900.0,45.611,45.6253,45.5466,45.5466,101900.0
2010-09-29 15:45:00,63.66,63.74,63.62,63.74,126000.0,45.5395,45.5967,45.5109,45.5967,126000.0
2010-09-29 15:50:00,63.74,63.79,63.71,63.78,149900.0,45.5967,45.6325,45.5752,45.6253,149900.0
2010-09-29 15:55:00,63.77,63.88,63.77,63.84,390700.0,45.6182,45.6968,45.6182,45.6682,390700.0
2010-09-30 09:30:00,63.9,64.05,63.8,63.82,149700.0,45.7112,45.8185,45.6396,45.6539,149700.0
2010-09-30 09:35:00,63.8,63.88,63.55,63.81,163900.0,45.6396,45.6968,45.4608,45.6468,163900.0
2010-09-30 09:40:00,63.79,64.05,63.6,63.99,172900.0,45.6325,45.8185,45.4965,45.7755,172900.0
2010-09-30 09:45:00,64.0,64.05,63.34,63.36,207600.0,45.7827,45.8185,45.3106,45.3249,207600.0
2010-09-30 09:50:00,63.33,63.33,63.11,63.28,274900.0,45.3034,45.3034,45.146,45.2676,274900.0
2010-09-30 09:55:00,63.28,63.28,63.04,63.18,197700.0,45.2676,45.2676,45.0959,45.1961,197700.0
2010-09-30 10:00:00,63.16,63.24,63.05,63.23,113300.0,45.1818,45.239,45.1031,45.2319,113300.0
2010-09-30 10:05:00,63.22,63.22,62.87,62.94,133000.0,45.2247,45.2247,44.9743,45.0244,133000.0
2010-09-30 10:10:00,62.94,62.94,62.75,62.76,98200.0,45.0244,45.0244,44.8885,44.8957,98200.0
2010-09-30 10:15:00,62.78,63.05,62.74,63.0,104400.0,44.91,45.1031,44.8813,45.0673,104400.0
2010-09-30 10:20:00,63.0,63.01,62.8,62.8,62700.0,45.0673,45.0745,44.9243,44.9243,62700.0
2010-09-30 10:25:00,62.81,62.86,62.72,62.8,85200.0,44.9314,44.9672,44.867,44.9243,85200.0
2010-09-30 10:30:00,62.8,63.04,62.79,62.92,55700.0,44.9243,45.0959,44.9171,45.0101,55700.0
2010-09-30 10:35:00,62.94,63.05,62.91,63.03,51300.0,45.0244,45.1031,45.003,45.0888,51300.0
2010-09-30 10:40:00,63.01,63.04,62.94,62.98,45900.0,45.0745,45.0959,45.0244,45.053,45900.0
2010-09-30 10:45:00,62.99,62.99,62.78,62.82,67400.0,45.0602,45.0602,44.91,44.9386,67400.0
2010-09-30 10:50:00,62.82,62.83,62.71,62.71,60300.0,44.9386,44.9457,44.8599,44.8599,60300.0
2010-09-30 10:55:00,62.71,62.78,62.64,62.77,67000.0,44.8599,44.91,44.8098,44.9028,67000.0
2010-09-30 11:00:00,62.77,62.77,62.6,62.69,74200.0,44.9028,44.9028,44.7812,44.8456,74200.0
2010-09-30 11:05:00,62.69,62.72,62.28,62.3,162900.0,44.8456,44.867,44.5523,44.5666,162900.0
2010-09-30 11:10:00,62.33,62.33,62.14,62.17,246200.0,44.588,44.588,44.4521,44.4736,246200.0
2010-09-30 11:15:00,62.18,62.2,62.05,62.1,184700.0,44.4807,44.4951,44.3877,44.4235,184700.0
2010-09-30 11:20:00,62.09,62.25,62.08,62.24,237400.0,44.4164,44.5308,44.4092,44.5237,237400.0
2010-09-30 11:25:00,62.24,62.26,62.0,62.03,201100.0,44.5237,44.538,44.352,44.3734,201100.0
2010-09-30 11:30:00,62.03,62.03,61.84,61.85,273500.0,44.3734,44.3734,44.2375,44.2447,273500.0
2010-09-30 11:35:00,61.88,62.12,61.81,62.12,163600.0,44.2661,44.4378,44.2161,44.4378,163600.0
2010-09-30 11:40:00,62.12,62.25,62.03,62.18,82100.0,44.4378,44.5308,44.3734,44.4807,82100.0
2010-09-30 11:45:00,62.18,62.43,62.17,62.43,83000.0,44.4807,44.6596,44.4736,44.6596,83000.0
2010-09-30 11:50:00,62.42,62.43,62.32,62.4,68600.0,44.6524,44.6596,44.5809,44.6381,68600.0
2010-09-30 11:55:00,62.39,62.52,62.35,62.47,84500.0,44.631,44.724,44.6024,44.6882,84500.0
2010-09-30 12:00:00,62.46,62.46,62.23,62.23,51500.0,44.681,44.681,44.5165,44.5165,51500.0
2010-09-30 12:05:00,62.24,62.31,62.14,62.15,47600.0,44.5237,44.5737,44.4521,44.4593,47600.0
2010-09-30 12:10:00,62.16,62.27,62.16,62.22,53600.0,44.4664,44.5451,44.4664,44.5094,53600.0
2010-09-30 12:15:00,62.22,62.35,62.17,62.32,39900.0,44.5094,44.6024,44.4736,44.5809,39900.0
2010-09-30 12:20:00,62.32,62.34,62.24,62.33,56200.0,44.5809,44.5952,44.5237,44.588,56200.0
2010-09-30 12:25:00,62.32,62.4,62.31,62.33,22500.0,44.5809,44.6381,44.5737,44.588,22500.0
2010-09-30 12:30:00,62.33,62.33,62.27,62.28,23700.0,44.588,44.588,44.5451,44.5523,23700.0
2010-09-30 12:35:00,62.28,62.28,62.17,62.24,69500.0,44.5523,44.5523,44.4736,44.5237,69500.0
2010-09-30 12:40:00,62.26,62.42,62.24,62.41,42300.0,44.538,44.6524,44.5237,44.6453,42300.0
2010-09-30 12:45:00,62.41,62.6,62.41,62.53,72600.0,44.6453,44.7812,44.6453,44.7311,72600.0
2010-09-30 12:50:00,62.52,62.54,62.38,62.45,34700.0,44.724,44.7383,44.6238,44.6739,34700.0
2010-09-30 12:55:00,62.45,62.49,62.41,62.48,42500.0,44.6739,44.7025,44.6453,44.6954,42500.0
2010-09-30 13:00:00,62.48,62.48,62.37,62.42,76400.0,44.6954,44.6954,44.6167,44.6524,76400.0
2010-09-30 13:05:00,62.44,62.48,62.39,62.45,31100.0,44.6667,44.6954,44.631,44.6739,31100.0
2010-09-30 13:10:00,62.45,62.55,62.45,62.5,42300.0,44.6739,44.7454,44.6739,44.7097,42300.0
2010-09-30 13:15:00,62.5,62.54,62.44,62.45,39000.0,44.7097,44.7383,44.6667,44.6739,39000.0
2010-09-30 13:20:00,62.46,62.47,62.38,62.4,16000.0,44.681,44.6882,44.6238,44.6381,16000.0
2010-09-30 13:25:00,62.41,62.52,62.39,62.5,25700.0,44.6453,44.724,44.631,44.7097,25700.0
2010-09-30 13:30:00,62.51,62.52,62.37,62.45,40700.0,44.7168,44.724,44.6167,44.6739,40700.0
2010-09-30 13:35:00,62.45,62.45,62.24,62.28,58300.0,44.6739,44.6739,44.5237,44.5523,58300.0
2010-09-30 13:40:00,62.28,62.39,62.26,62.35,23100.0,44.5523,44.631,44.538,44.6024,23100.0
2010-09-30 13:45:00,62.36,62.43,62.34,62.35,25400.0,44.6095,44.6596,44.5952,44.6024,25400.0
2010-09-30 13:50:00,62.36,62.4,62.33,62.37,27900.0,44.6095,44.6381,44.588,44.6167,27900.0
2010-09-30 13:55:00,62.35,62.44,62.34,62.44,17800.0,44.6024,44.6667,44.5952,44.6667,17800.0
2010-09-30 14:00:00,62.43,62.48,62.4,62.47,50700.0,44.6596,44.6954,44.6381,44.6882,50700.0
2010-09-30 14:05:00,62.47,62.53,62.44,62.49,40000.0,44.6882,44.7311,44.6667,44.7025,40000.0
2010-09-30 14:10:00,62.5,62.5,62.41,62.44,71100.0,44.7097,44.7097,44.6453,44.6667,71100.0
2010-09-30 14:15:00,62.44,62.51,62.37,62.48,46500.0,44.6667,44.7168,44.6167,44.6954,46500.0
2010-09-30 14:20:00,62.48,62.63,62.48,62.57,43800.0,44.6954,44.8027,44.6954,44.7597,43800.0
2010-09-30 14:25:00,62.57,62.59,62.51,62.58,23500.0,44.7597,44.774,44.7168,44.7669,23500.0
2010-09-30 14:30:00,62.57,62.66,62.55,62.65,35000.0,44.7597,44.8241,44.7454,44.817,35000.0
2010-09-30 14:35:00,62.66,62.7,62.64,62.65,29400.0,44.8241,44.8527,44.8098,44.817,29400.0
2010-09-30 14:40:00,62.65,62.75,62.65,62.74,30800.0,44.817,44.8885,44.817,44.8813,30800.0
2010-09-30 14:45:00,62.74,62.79,62.73,62.75,26000.0,44.8813,44.9171,44.8742,44.8885,26000.0
2010-09-30 14:50:00,62.76,62.84,62.76,62.82,43800.0,44.8957,44.9529,44.8957,44.9386,43800.0
2010-09-30 14:55:00,62.81,62.89,62.78,62.79,105900.0,44.9314,44.9886,44.91,44.9171,105900.0
2010-09-30 15:00:00,62.79,62.82,62.73,62.75,48200.0,44.9171,44.9386,44.8742,44.8885,48200.0
2010-09-30 15:05:00,62.75,62.78,62.69,62.75,34200.0,44.8885,44.91,44.8456,44.8885,34200.0
2010-09-30 15:10:00,62.76,62.76,62.55,62.57,62100.0,44.8957,44.8957,44.7454,44.7597,62100.0
2010-09-30 15:15:00,62.57,62.63,62.51,62.58,65500.0,44.7597,44.8027,44.7168,44.7669,65500.0
2010-09-30 15:20:00,62.58,62.68,62.55,62.65,53000.0,44.7669,44.8384,44.7454,44.817,53000.0
2010-09-30 15:25:00,62.66,62.78,62.65,62.77,60000.0,44.8241,44.91,44.817,44.9028,60000.0
2010-09-30 15:30:00,62.78,62.81,62.7,62.7,63400.0,44.91,44.9314,44.8527,44.8527,63400.0
2010-09-30 15:35:00,62.7,62.8,62.67,62.73,56600.0,44.8527,44.9243,44.8313,44.8742,56600.0
2010-09-30 15:40:00,62.73,62.91,62.7,62.85,95900.0,44.8742,45.003,44.8527,44.96,95900.0
2010-09-30 15:45:00,62.86,62.9,62.8,62.89,144000.0,44.9672,44.9958,44.9243,44.9886,144000.0
2010-09-30 15:50:00,62.88,62.94,62.79,62.88,242300.0,44.9815,45.0244,44.9171,44.9815,242300.0
2010-09-30 15:55:00,62.89,62.89,62.76,62.76,313300.0,44.9886,44.9886,44.8957,44.8957,313300.0
2010-10-01 09:30:00,63.73,63.85,63.52,63.77,166000.0,45.5895,45.6754,45.4393,45.6182,166000.0
2010-10-01 09:35:00,63.78,63.94,63.71,63.71,93600.0,45.6253,45.7398,45.5752,45.5752,93600.0
2010-10-01 09:40:00,63.69,63.89,63.66,63.81,105300.0,45.5609,45.704,45.5395,45.6468,105300.0
2010-10-01 09:45:00,63.82,63.89,63.56,63.76,79300.0,45.6539,45.704,45.4679,45.611,79300.0
2010-10-01 09:50:00,63.76,63.82,63.7,63.82,49500.0,45.611,45.6539,45.5681,45.6539,49500.0
2010-10-01 09:55:00,63.85,63.89,63.56,63.59,90700.0,45.6754,45.704,45.4679,45.4894,90700.0
2010-10-01 10:00:00,63.6,63.68,63.34,63.64,159800.0,45.4965,45.5538,45.3106,45.5252,159800.0
2010-10-01 10:05:00,63.63,64.06,63.61,63.96,154700.0,45.518,45.8256,45.5037,45.7541,154700.0
2010-10-01 10:10:00,63.97,64.17,63.91,63.99,119200.0,45.7612,45.9043,45.7183,45.7755,119200.0
2010-10-01 10:15:00,64.02,64.24,63.96,64.13,82300.0,45.797,45.9544,45.7541,45.8757,82300.0
2010-10-01 10:20:00,64.13,64.16,63.88,63.92,88400.0,45.8757,45.8971,45.6968,45.7255,88400.0
2010-10-01 10:25:00,63.93,64.08,63.66,63.87,179400.0,45.7326,45.8399,45.5395,45.6897,179400.0
2010-10-01 10:30:00,63.87,63.88,63.68,63.72,149300.0,45.6897,45.6968,45.5538,45.5824,149300.0
2010-10-01 10:35:00,63.72,63.72,63.54,63.67,168500.0,45.5824,45.5824,45.4536,45.5466,168500.0
2010-10-01 10:40:00,63.68,63.81,63.63,63.79,81600.0,45.5538,45.6468,45.518,45.6325,81600.0
2010-10-01 10:45:00,63.78,63.98,63.76,63.88,48800.0,45.6253,45.7684,45.611,45.6968,48800.0
2010-10-01 10:50:00,63.89,64.08,63.89,64.01,61600.0,45.704,45.8399,45.704,45.7898,61600.0
2010-10-01 10:55:00,64.01,64.07,63.91,64.04,55700.0,45.7898,45.8328,45.7183,45.8113,55700.0
2010-10-01 11:00:00,64.02,64.1,63.93,63.94,53900.0,45.797,45.8542,45.7326,45.7398,53900.0
2010-10-01 11:05:00,63.93,64.04,63.9,63.92,36700.0,45.7326,45.8113,45.7112,45.7255,36700.0
2010-10-01 11:10:00,63.9,64.02,63.86,63.93,38000.0,45.7112,45.797,45.6825,45.7326,38000.0
2010-10-01 11:15:00,63.94,64.11,63.94,64.05,43600.0,45.7398,45.8614,45.7398,45.8185,43600.0
2010-10-01 11:20:00,64.05,64.11,63.92,64.02,38100.0,45.8185,45.8614,45.7255,45.797,38100.0
2010-10-01 11:25:00,64.03,64.05,63.74,63.84,52100.0,45.8042,45.8185,45.5967,45.6682,52100.0
2010-10-01 11:30:00,63.84,63.92,63.73,63.77,33800.0,45.6682,45.7255,45.5895,45.6182,33800.0
2010-10-01 11:35:00,63.77,63.92,63.75,63.85,31600.0,45.6182,45.7255,45.6039,45.6754,31600.0
2010-10-01 11:40:00,63.85,63.89,63.7,63.77,44900.0,45.6754,45.704,45.5681,45.6182,44900.0
2010-10-01 11:45:00,63.79,63.96,63.75,63.75,34600.0,45.6325,45.7541,45.6039,45.6039,34600.0
2010-10-01 11:50:00,63.77,63.82,63.66,63.73,31400.0,45.6182,45.6539,45.5395,45.5895,31400.0
2010-10-01 11:55:00,63.73,63.85,63.73,63.76,30000.0,45.5895,45.6754,45.5895,45.611,30000.0
2010-10-01 12:00:00,63.74,63.74,63.6,63.64,34000.0,45.5967,45.5967,45.4965,45.5252,34000.0
2010-10-01 12:05:00,63.63,63.65,63.6,63.63,19100.0,45.518,45.5323,45.4965,45.518,19100.0
2010-10-01 12:10:00,63.62,63.68,63.6,63.68,25000.0,45.5109,45.5538,45.4965,45.5538,25000.0
2010-10-01 12:15:00,63.65,63.74,63.63,63.74,19200.0,45.5323,45.5967,45.518,45.5967,19200.0
2010-10-01 12:20:00,63.73,63.73,63.63,63.65,21300.0,45.5895,45.5895,45.518,45.5323,21300.0
2010-10-01 12:25:00,63.65,63.69,63.59,63.67,18900.0,45.5323,45.5609,45.4894,45.5466,18900.0
2010-10-01 12:30:00,63.65,63.66,63.59,63.61,14600.0,45.5323,45.5395,45.4894,45.5037,14600.0
2010-10-01 12:35:00,63.61,63.77,63.61,63.69,12100.0,45.5037,45.6182,45.5037,45.5609,12100.0
2010-10-01 12:40:00,63.69,63.77,63.67,63.7,18300.0,45.5609,45.6182,45.5466,45.5681,18300.0
2010-10-01 12:45:00,63.69,63.74,63.65,63.71,19300.0,45.5609,45.5967,45.5323,45.5752,19300.0
2010-10-01 12:50:00,63.69,63.73,63.64,63.67,17800.0,45.5609,45.5895,45.5252,45.5466,17800.0
2010-10-01 12:55:00,63.68,63.68,63.62,63.65,12400.0,45.5538,45.5538,45.5109,45.5323,12400.0
2010-10-01 13:00:00,63.67,63.69,63.61,63.65,14900.0,45.5466,45.5609,45.5037,45.5323,14900.0
2010-10-01 13:05:00,63.66,63.72,63.65,63.69,22400.0,45.5395,45.5824,45.5323,45.5609,22400.0
2010-10-01 13:10:00,63.7,63.77,63.69,63.71,34100.0,45.5681,45.6182,45.5609,45.5752,34100.0
2010-10-01 13:15:00,63.71,63.76,63.68,63.68,27500.0,45.5752,45.611,45.5538,45.5538,27500.0
2010-10-01 13:20:00,63.68,63.72,63.66,63.68,20300.0,45.5538,45.5824,45.5395,45.5538,20300.0
2010-10-01 13:25:00,63.68,63.72,63.63,63.69,35300.0,45.5538,45.5824,45.518,45.5609,35300.0
2010-10-01 13:30:00,63.7,63.7,63.64,63.69,16700.0,45.5681,45.5681,45.5252,45.5609,16700.0
2010-10-01 13:35:00,63.68,63.69,63.65,63.65,29400.0,45.5538,45.5609,45.5323,45.5323,29400.0
2010-10-01 13:40:00,63.65,63.68,63.58,63.62,25000.0,45.5323,45.5538,45.4822,45.5109,25000.0
2010-10-01 13:45:00,63.61,63.61,63.53,63.59,46400.0,45.5037,45.5037,45.4465,45.4894,46400.0
2010-10-01 13:50:00,63.58,63.65,63.45,63.65,42300.0,45.4822,45.5323,45.3892,45.5323,42300.0
2010-10-01 13:55:00,63.64,63.65,63.56,63.61,11800.0,45.5252,45.5323,45.4679,45.5037,11800.0
2010-10-01 14:00:00,63.61,63.67,63.61,63.63,18000.0,45.5037,45.5466,45.5037,45.518,18000.0
2010-10-01 14:05:00,63.64,63.65,63.55,63.59,31200.0,45.5252,45.5323,45.4608,45.4894,31200.0
2010-10-01 14:10:00,63.59,63.68,63.55,63.58,36400.0,45.4894,45.5538,45.4608,45.4822,36400.0
2010-10-01 14:15:00,63.58,63.64,63.57,63.6,26600.0,45.4822,45.5252,45.4751,45.4965,26600.0
2010-10-01 14:20:00,63.62,63.66,63.56,63.58,29500.0,45.5109,45.5395,45.4679,45.4822,29500.0
2010-10-01 14:25:00,63.58,63.6,63.56,63.58,23300.0,45.4822,45.4965,45.4679,45.4822,23300.0
2010-10-01 14:30:00,63.58,63.6,63.52,63.55,12400.0,45.4822,45.4965,45.4393,45.4608,12400.0
2010-10-01 14:35:00,63.54,63.62,63.54,63.62,40600.0,45.4536,45.5109,45.4536,45.5109,40600.0
2010-10-01 14:40:00,63.63,63.63,63.59,63.59,23000.0,45.518,45.518,45.4894,45.4894,23000.0
2010-10-01 14:45:00,63.59,63.63,63.53,63.57,29700.0,45.4894,45.518,45.4465,45.4751,29700.0
2010-10-01 14:50:00,63.57,63.58,63.55,63.57,24000.0,45.4751,45.4822,45.4608,45.4751,24000.0
2010-10-01 14:55:00,63.57,63.62,63.56,63.59,22800.0,45.4751,45.5109,45.4679,45.4894,22800.0
2010-10-01 15:00:00,63.59,63.6,63.53,63.58,34200.0,45.4894,45.4965,45.4465,45.4822,34200.0
2010-10-01 15:05:00,63.58,63.68,63.56,63.63,80000.0,45.4822,45.5538,45.4679,45.518,80000.0
2010-10-01 15:10:00,63.63,63.65,63.57,63.6,49000.0,45.518,45.5323,45.4751,45.4965,49000.0
2010-10-01 15:15:00,63.6,63.64,63.59,63.61,53300.0,45.4965,45.5252,45.4894,45.5037,53300.0
2010-10-01 15:20:00,63.61,63.65,63.57,63.62,59300.0,45.5037,45.5323,45.4751,45.5109,59300.0
2010-10-01 15:25:00,63.61,63.67,63.58,63.65,120200.0,45.5037,45.5466,45.4822,45.5323,120200.0
2010-10-01 15:30:00,63.65,63.72,63.62,63.65,90200.0,45.5323,45.5824,45.5109,45.5323,90200.0
2010-10-01 15:35:00,63.67,63.67,63.6,63.62,77300.0,45.5466,45.5466,45.4965,45.5109,77300.0
2010-10-01 15:40:00,63.63,63.64,63.55,63.56,61700.0,45.518,45.5252,45.4608,45.4679,61700.0
2010-10-01 15:45:00,63.56,63.6,63.55,63.58,90100.0,45.4679,45.4965,45.4608,45.4822,90100.0
2010-10-01 15:50:00,63.57,63.64,63.57,63.6,130800.0,45.4751,45.5252,45.4751,45.4965,130800.0
2010-10-01 15:55:00,63.6,63.67,63.58,63.65,216300.0,45.4965,45.5466,45.4822,45.5323,216300.0
2010-10-04 09:30:00,63.44,63.49,63.06,63.2,85900.0,45.3821,45.4179,45.1103,45.2104,85900.0
2010-10-04 09:35:00,63.2,63.27,62.95,63.08,126200.0,45.2104,45.2605,45.0316,45.1246,126200.0
2010-10-04 09:40:00,63.04,63.15,62.93,63.13,69200.0,45.0959,45.1746,45.0173,45.1603,69200.0
2010-10-04 09:45:00,63.11,63.15,63.04,63.07,38100.0,45.146,45.1746,45.0959,45.1174,38100.0
2010-10-04 09:50:00,63.08,63.08,62.73,62.74,109900.0,45.1246,45.1246,44.8742,44.8813,109900.0
2010-10-04 09:55:00,62.76,62.88,62.64,62.85,95700.0,44.8957,44.9815,44.8098,44.96,95700.0
2010-10-04 10:00:00,62.86,62.9,62.72,62.79,81500.0,44.9672,44.9958,44.867,44.9171,81500.0
2010-10-04 10:05:00,62.76,62.96,62.7,62.95,62000.0,44.8957,45.0387,44.8527,45.0316,62000.0
2010-10-04 10:10:00,62.94,62.94,62.66,62.71,106600.0,45.0244,45.0244,44.8241,44.8599,106600.0
2010-10-04 10:15:00,62.71,62.71,62.46,62.47,111800.0,44.8599,44.8599,44.681,44.6882,111800.0
2010-10-04 10:20:00,62.47,62.6,62.46,62.58,30100.0,44.6882,44.7812,44.681,44.7669,30100.0
2010-10-04 10:25:00,62.58,62.58,62.43,62.43,55500.0,44.7669,44.7669,44.6596,44.6596,55500.0
2010-10-04 10:30:00,62.43,62.43,62.27,62.3,141100.0,44.6596,44.6596,44.5451,44.5666,141100.0
2010-10-04 10:35:00,62.31,62.34,62.15,62.27,119900.0,44.5737,44.5952,44.4593,44.5451,119900.0
2010-10-04 10:40:00,62.26,62.27,62.1,62.11,69800.0,44.538,44.5451,44.4235,44.4307,69800.0
2010-10-04 10:45:00,62.1,62.12,62.03,62.1,65500.0,44.4235,44.4378,44.3734,44.4235,65500.0
2010-10-04 10:50:00,62.09,62.17,62.0,62.16,61000.0,44.4164,44.4736,44.352,44.4664,61000.0
2010-10-04 10:55:00,62.17,62.22,62.02,62.21,42700.0,44.4736,44.5094,44.3663,44.5022,42700.0
2010-10-04 11:00:00,62.23,62.3,62.08,62.3,49500.0,44.5165,44.5666,44.4092,44.5666,49500.0
2010-10-04 11:05:00,62.29,62.34,62.2,62.33,105800.0,44.5594,44.5952,44.4951,44.588,105800.0
2010-10-04 11:10:00,62.31,62.34,62.25,62.28,76200.0,44.5737,44.5952,44.5308,44.5523,76200.0
2010-10-04 11:15:00,62.3,62.33,62.22,62.32,64700.0,44.5666,44.588,44.5094,44.5809,64700.0
2010-10-04 11:20:00,62.32,62.34,62.23,62.31,30600.0,44.5809,44.5952,44.5165,44.5737,30600.0
2010-10-04 11:25:00,62.31,62.46,62.23,62.43,90100.0,44.5737,44.681,44.5165,44.6596,90100.0
2010-10-04 11:30:00,62.41,62.58,62.41,62.58,38600.0,44.6453,44.7669,44.6453,44.7669,38600.0
2010-10-04 11:35:00,62.58,62.67,62.55,62.56,56500.0,44.7669,44.8313,44.7454,44.7526,56500.0
2010-10-04 11:40:00,62.54,62.56,62.48,62.51,17600.0,44.7383,44.7526,44.6954,44.7168,17600.0
2010-10-04 11:45:00,62.49,62.57,62.47,62.53,21700.0,44.7025,44.7597,44.6882,44.7311,21700.0
2010-10-04 11:50:00,62.53,62.6,62.53,62.6,11300.0,44.7311,44.7812,44.7311,44.7812,11300.0
2010-10-04 11:55:00,62.6,62.7,62.47,62.48,39900.0,44.7812,44.8527,44.6882,44.6954,39900.0
2010-10-04 12:00:00,62.48,62.55,62.39,62.48,68800.0,44.6954,44.7454,44.631,44.6954,68800.0
2010-10-04 12:05:00,62.48,62.52,62.38,62.39,55000.0,44.6954,44.724,44.6238,44.631,55000.0
2010-10-04 12:10:00,62.39,62.49,62.36,62.42,53800.0,44.631,44.7025,44.6095,44.6524,53800.0
2010-10-04 12:15:00,62.42,62.44,62.33,62.36,68100.0,44.6524,44.6667,44.588,44.6095,68100.0
2010-10-04 12:20:00,62.37,62.43,62.32,62.38,46500.0,44.6167,44.6596,44.5809,44.6238,46500.0
2010-10-04 12:25:00,62.39,62.43,62.39,62.39,12000.0,44.631,44.6596,44.631,44.631,12000.0
2010-10-04 12:30:00,62.4,62.47,62.39,62.45,29800.0,44.6381,44.6882,44.631,44.6739,29800.0
2010-10-04 12:35:00,62.44,62.48,62.4,62.44,18500.0,44.6667,44.6954,44.6381,44.6667,18500.0
2010-10-04 12:40:00,62.43,62.43,62.34,62.39,36400.0,44.6596,44.6596,44.5952,44.631,36400.0
2010-10-04 12:45:00,62.38,62.38,62.3,62.34,22600.0,44.6238,44.6238,44.5666,44.5952,22600.0
2010-10-04 12:50:00,62.35,62.39,62.31,62.31,15600.0,44.6024,44.631,44.5737,44.5737,15600.0
2010-10-04 12:55:00,62.33,62.33,62.24,62.27,28800.0,44.588,44.588,44.5237,44.5451,28800.0
2010-10-04 13:00:00,62.25,62.34,62.25,62.33,22300.0,44.5308,44.5952,44.5308,44.588,22300.0
2010-10-04 13:05:00,62.32,62.32,62.24,62.24,19700.0,44.5809,44.5809,44.5237,44.5237,19700.0
2010-10-04 13:10:00,62.24,62.26,62.16,62.18,25600.0,44.5237,44.538,44.4664,44.4807,25600.0
2010-10-04 13:15:00,62.18,62.28,62.17,62.25,27900.0,44.4807,44.5523,44.4736,44.5308,27900.0
2010-10-04 13:20:00,62.25,62.28,62.19,62.21,28900.0,44.5308,44.5523,44.4879,44.5022,28900.0
2010-10-04 13:25:00,62.2,62.27,62.14,62.26,38200.0,44.4951,44.5451,44.4521,44.538,38200.0
2010-10-04 13:30:00,62.26,62.3,62.23,62.24,24000.0,44.538,44.5666,44.5165,44.5237,24000.0
2010-10-04 13:35:00,62.24,62.26,62.16,62.22,17900.0,44.5237,44.538,44.4664,44.5094,17900.0
2010-10-04 13:40:00,62.21,62.24,62.16,62.2,15100.0,44.5022,44.5237,44.4664,44.4951,15100.0
2010-10-04 13:45:00,62.2,62.21,62.17,62.19,16700.0,44.4951,44.5022,44.4736,44.4879,16700.0
2010-10-04 13:50:00,62.19,62.25,62.14,62.24,18100.0,44.4879,44.5308,44.4521,44.5237,18100.0
2010-10-04 13:55:00,62.24,62.29,62.24,62.28,18800.0,44.5237,44.5594,44.5237,44.5523,18800.0
2010-10-04 14:00:00,62.29,62.34,62.24,62.32,41500.0,44.5594,44.5952,44.5237,44.5809,41500.0
2010-10-04 14:05:00,62.31,62.34,62.25,62.32,29700.0,44.5737,44.5952,44.5308,44.5809,29700.0
2010-10-04 14:10:00,62.33,62.35,62.29,62.31,15400.0,44.588,44.6024,44.5594,44.5737,15400.0
2010-10-04 14:15:00,62.29,62.39,62.28,62.32,31700.0,44.5594,44.631,44.5523,44.5809,31700.0
2010-10-04 14:20:00,62.33,62.4,62.33,62.38,25800.0,44.588,44.6381,44.588,44.6238,25800.0
2010-10-04 14:25:00,62.38,62.38,62.31,62.33,25300.0,44.6238,44.6238,44.5737,44.588,25300.0
2010-10-04 14:30:00,62.32,62.42,62.29,62.4,51400.0,44.5809,44.6524,44.5594,44.6381,51400.0
2010-10-04 14:35:00,62.4,62.53,62.39,62.5,39200.0,44.6381,44.7311,44.631,44.7097,39200.0
2010-10-04 14:40:00,62.5,62.5,62.36,62.44,46600.0,44.7097,44.7097,44.6095,44.6667,46600.0
2010-10-04 14:45:00,62.44,62.47,62.39,62.44,25500.0,44.6667,44.6882,44.631,44.6667,25500.0
2010-10-04 14:50:00,62.44,62.49,62.43,62.45,23800.0,44.6667,44.7025,44.6596,44.6739,23800.0
2010-10-04 14:55:00,62.44,62.49,62.4,62.43,32300.0,44.6667,44.7025,44.6381,44.6596,32300.0
2010-10-04 15:00:00,62.42,62.47,62.38,62.43,38700.0,44.6524,44.6882,44.6238,44.6596,38700.0
2010-10-04 15:05:00,62.43,62.48,62.41,62.47,24800.0,44.6596,44.6954,44.6453,44.6882,24800.0
2010-10-04 15:10:00,62.47,62.53,62.46,62.51,27800.0,44.6882,44.7311,44.681,44.7168,27800.0
2010-10-04 15:15:00,62.52,62.52,62.42,62.47,28500.0,44.724,44.724,44.6524,44.6882,28500.0
2010-10-04 15:20:00,62.48,62.61,62.46,62.6,62200.0,44.6954,44.7883,44.681,44.7812,62200.0
2010-10-04 15:25:00,62.6,62.68,62.6,62.64,60200.0,44.7812,44.8384,44.7812,44.8098,60200.0
2010-10-04 15:30:00,62.64,62.7,62.62,62.63,38500.0,44.8098,44.8527,44.7955,44.8027,38500.0
2010-10-04 15:35:00,62.63,62.65,62.58,62.58,44500.0,44.8027,44.817,44.7669,44.7669,44500.0
2010-10-04 15:40:00,62.57,62.75,62.56,62.74,79000.0,44.7597,44.8885,44.7526,44.8813,79000.0
2010-10-04 15:45:00,62.74,62.78,62.69,62.73,104500.0,44.8813,44.91,44.8456,44.8742,104500.0
2010-10-04 15:50:00,62.73,62.76,62.67,62.71,156900.0,44.8742,44.8957,44.8313,44.8599,156900.0
2010-10-04 15:55:00,62.71,62.79,62.65,62.7,279800.0,44.8599,44.9171,44.817,44.8527,279800.0
2010-10-05 09:30:00,64.12,64.45,64.02,64.32,405400.0,45.8685,46.1046,45.797,46.0116,405400.0
2010-10-05 09:35:00,64.32,64.35,64.01,64.24,177800.0,46.0116,46.0331,45.7898,45.9544,177800.0
2010-10-05 09:40:00,64.24,64.25,64.0,64.2,164400.0,45.9544,45.9615,45.7827,45.9258,164400.0
2010-10-05 09:45:00,64.21,64.59,64.19,64.54,206500.0,45.9329,46.2047,45.9186,46.169,206500.0
2010-10-05 09:50:00,64.52,64.62,64.46,64.6,166900.0,46.1547,46.2262,46.1118,46.2119,166900.0
2010-10-05 09:55:00,64.6,64.65,64.36,64.46,218100.0,46.2119,46.2477,46.0402,46.1118,218100.0
2010-10-05 10:00:00,64.47,64.69,64.37,64.39,275800.0,46.1189,46.2763,46.0474,46.0617,275800.0
2010-10-05 10:05:00,64.39,64.62,64.38,64.46,291500.0,46.0617,46.2262,46.0545,46.1118,291500.0
2010-10-05 10:10:00,64.46,64.58,64.39,64.47,148600.0,46.1118,46.1976,46.0617,46.1189,148600.0
2010-10-05 10:15:00,64.46,64.55,64.35,64.47,120600.0,46.1118,46.1761,46.0331,46.1189,120600.0
2010-10-05 10:20:00,64.46,64.47,64.33,64.35,107700.0,46.1118,46.1189,46.0188,46.0331,107700.0
2010-10-05 10:25:00,64.36,64.43,64.31,64.39,140500.0,46.0402,46.0903,46.0044,46.0617,140500.0
2010-10-05 10:30:00,64.4,64.6,64.33,64.54,269400.0,46.0688,46.2119,46.0188,46.169,269400.0
2010-10-05 10:35:00,64.53,64.66,64.38,64.62,210400.0,46.1618,46.2548,46.0545,46.2262,210400.0
2010-10-05 10:40:00,64.63,64.87,64.63,64.81,279400.0,46.2334,46.405,46.2334,46.3621,279400.0
2010-10-05 10:45:00,64.82,64.96,64.73,64.75,241000.0,46.3693,46.4694,46.3049,46.3192,241000.0
2010-10-05 10:50:00,64.76,64.94,64.72,64.89,200400.0,46.3264,46.4551,46.2977,46.4194,200400.0
2010-10-05 10:55:00,64.89,64.95,64.77,64.82,97100.0,46.4194,46.4623,46.3335,46.3693,97100.0
2010-10-05 11:00:00,64.83,64.89,64.7,64.79,154100.0,46.3764,46.4194,46.2834,46.3478,154100.0
2010-10-05 11:05:00,64.79,64.91,64.74,64.89,131400.0,46.3478,46.4337,46.3121,46.4194,131400.0
2010-10-05 11:10:00,64.9,64.98,64.74,64.89,145500.0,46.4265,46.4837,46.3121,46.4194,145500.0
2010-10-05 11:15:00,64.88,64.94,64.72,64.79,146500.0,46.4122,46.4551,46.2977,46.3478,146500.0
2010-10-05 11:20:00,64.77,64.81,64.6,64.61,178500.0,46.3335,46.3621,46.2119,46.2191,178500.0
2010-10-05 11:25:00,64.61,64.73,64.58,64.72,97600.0,46.2191,46.3049,46.1976,46.2977,97600.0
2010-10-05 11:30:00,64.71,64.75,64.66,64.69,31900.0,46.2906,46.3192,46.2548,46.2763,31900.0
2010-10-05 11:35:00,64.65,64.74,64.64,64.71,79000.0,46.2477,46.3121,46.2405,46.2906,79000.0
2010-10-05 11:40:00,64.71,64.74,64.64,64.66,101400.0,46.2906,46.3121,46.2405,46.2548,101400.0
2010-10-05 11:45:00,64.67,64.76,64.55,64.58,111700.0,46.262,46.3264,46.1761,46.1976,111700.0
2010-10-05 11:50:00,64.59,64.66,64.55,64.55,70000.0,46.2047,46.2548,46.1761,46.1761,70000.0
2010-10-05 11:55:00,64.55,64.63,64.55,64.58,62000.0,46.1761,46.2334,46.1761,46.1976,62000.0
2010-10-05 12:00:00,64.58,64.69,64.56,64.6,75000.0,46.1976,46.2763,46.1833,46.2119,75000.0
2010-10-05 12:05:00,64.59,64.61,64.53,64.57,62200.0,46.2047,46.2191,46.1618,46.1904,62200.0
2010-10-05 12:10:00,64.58,64.58,64.5,64.52,46400.0,46.1976,46.1976,46.1404,46.1547,46400.0
2010-10-05 12:15:00,64.53,64.66,64.53,64.62,27600.0,46.1618,46.2548,46.1618,46.2262,27600.0
2010-10-05 12:20:00,64.62,64.64,64.55,64.59,20500.0,46.2262,46.2405,46.1761,46.2047,20500.0
2010-10-05 12:25:00,64.59,64.6,64.54,64.58,33700.0,46.2047,46.2119,46.169,46.1976,33700.0
2010-10-05 12:30:00,64.57,64.59,64.51,64.53,28700.0,46.1904,46.2047,46.1475,46.1618,28700.0
2010-10-05 12:35:00,64.54,64.58,64.49,64.54,44500.0,46.169,46.1976,46.1332,46.169,44500.0
2010-10-05 12:40:00,64.52,64.53,64.43,64.44,44200.0,46.1547,46.1618,46.0903,46.0974,44200.0
2010-10-05 12:45:00,64.44,64.56,64.43,64.55,49800.0,46.0974,46.1833,46.0903,46.1761,49800.0
2010-10-05 12:50:00,64.54,64.56,64.51,64.54,50200.0,46.169,46.1833,46.1475,46.169,50200.0
2010-10-05 12:55:00,64.53,64.57,64.51,64.55,25100.0,46.1618,46.1904,46.1475,46.1761,25100.0
2010-10-05 13:00:00,64.55,64.55,64.45,64.47,19100.0,46.1761,46.1761,46.1046,46.1189,19100.0
2010-10-05 13:05:00,64.47,64.53,64.43,64.48,49800.0,46.1189,46.1618,46.0903,46.1261,49800.0
2010-10-05 13:10:00,64.48,64.53,64.42,64.43,57700.0,46.1261,46.1618,46.0831,46.0903,57700.0
2010-10-05 13:15:00,64.43,64.51,64.43,64.49,40300.0,46.0903,46.1475,46.0903,46.1332,40300.0
2010-10-05 13:20:00,64.49,64.49,64.41,64.44,74100.0,46.1332,46.1332,46.076,46.0974,74100.0
2010-10-05 13:25:00,64.45,64.47,64.36,64.42,51200.0,46.1046,46.1189,46.0402,46.0831,51200.0
2010-10-05 13:30:00,64.43,64.43,64.38,64.41,31200.0,46.0903,46.0903,46.0545,46.076,31200.0
2010-10-05 13:35:00,64.41,64.46,64.38,64.4,33100.0,46.076,46.1118,46.0545,46.0688,33100.0
2010-10-05 13:40:00,64.38,64.5,64.38,64.5,64600.0,46.0545,46.1404,46.0545,46.1404,64600.0
2010-10-05 13:45:00,64.5,64.55,64.47,64.51,35600.0,46.1404,46.1761,46.1189,46.1475,35600.0
2010-10-05 13:50:00,64.52,64.59,64.49,64.55,44700.0,46.1547,46.2047,46.1332,46.1761,44700.0
2010-10-05 13:55:00,64.54,64.62,64.54,64.59,32600.0,46.169,46.2262,46.169,46.2047,32600.0
2010-10-05 14:00:00,64.59,64.68,64.59,64.6,61300.0,46.2047,46.2691,46.2047,46.2119,61300.0
2010-10-05 14:05:00,64.61,64.65,64.6,64.65,29800.0,46.2191,46.2477,46.2119,46.2477,29800.0
2010-10-05 14:10:00,64.66,64.67,64.52,64.57,44100.0,46.2548,46.262,46.1547,46.1904,44100.0
2010-10-05 14:15:00,64.58,64.6,64.51,64.53,62000.0,46.1976,46.2119,46.1475,46.1618,62000.0
2010-10-05 14:20:00,64.53,64.55,64.41,64.42,49900.0,46.1618,46.1761,46.076,46.0831,49900.0
2010-10-05 14:25:00,64.43,64.45,64.39,64.42,38500.0,46.0903,46.1046,46.0617,46.0831,38500.0
2010-10-05 14:30:00,64.42,64.5,64.41,64.43,34300.0,46.0831,46.1404,46.076,46.0903,34300.0
2010-10-05 14:35:00,64.43,64.45,64.34,64.36,73700.0,46.0903,46.1046,46.0259,46.0402,73700.0
2010-10-05 14:40:00,64.36,64.45,64.36,64.45,45600.0,46.0402,46.1046,46.0402,46.1046,45600.0
2010-10-05 14:45:00,64.45,64.45,64.37,64.37,38900.0,46.1046,46.1046,46.0474,46.0474,38900.0
2010-10-05 14:50:00,64.36,64.38,64.27,64.38,43600.0,46.0402,46.0545,45.9758,46.0545,43600.0
2010-10-05 14:55:00,64.39,64.4,64.3,64.38,47900.0,46.0617,46.0688,45.9973,46.0545,47900.0
2010-10-05 15:00:00,64.38,64.4,64.27,64.28,162900.0,46.0545,46.0688,45.9758,45.983,162900.0
2010-10-05 15:05:00,64.28,64.29,64.25,64.26,37800.0,45.983,45.9901,45.9615,45.9687,37800.0
2010-10-05 15:10:00,64.27,64.27,64.15,64.23,156500.0,45.9758,45.9758,45.89,45.9472,156500.0
2010-10-05 15:15:00,64.23,64.27,64.23,64.26,64800.0,45.9472,45.9758,45.9472,45.9687,64800.0
2010-10-05 15:20:00,64.26,64.28,64.18,64.19,195000.0,45.9687,45.983,45.9115,45.9186,195000.0
2010-10-05 15:25:00,64.2,64.2,64.13,64.18,123100.0,45.9258,45.9258,45.8757,45.9115,123100.0
2010-10-05 15:30:00,64.18,64.2,64.15,64.16,85700.0,45.9115,45.9258,45.89,45.8971,85700.0
2010-10-05 15:35:00,64.16,64.16,63.95,63.95,177000.0,45.8971,45.8971,45.7469,45.7469,177000.0
2010-10-05 15:40:00,63.95,63.97,63.69,63.7,272700.0,45.7469,45.7612,45.5609,45.5681,272700.0
2010-10-05 15:45:00,63.7,63.79,63.61,63.62,287800.0,45.5681,45.6325,45.5037,45.5109,287800.0
2010-10-05 15:50:00,63.62,63.68,63.62,63.65,259000.0,45.5109,45.5538,45.5109,45.5323,259000.0
2010-10-05 15:55:00,63.64,63.7,63.57,63.66,472400.0,45.5252,45.5681,45.4751,45.5395,472400.0
2010-10-06 09:30:00,63.94,64.13,63.81,64.07,274600.0,45.7398,45.8757,45.6468,45.8328,274600.0
2010-10-06 09:35:00,64.05,64.1,63.53,63.58,145900.0,45.8185,45.8542,45.4465,45.4822,145900.0
2010-10-06 09:40:00,63.59,64.06,63.46,63.93,127400.0,45.4894,45.8256,45.3964,45.7326,127400.0
2010-10-06 09:45:00,63.93,64.0,63.82,63.84,92100.0,45.7326,45.7827,45.6539,45.6682,92100.0
2010-10-06 09:50:00,63.85,64.18,63.84,63.99,126500.0,45.6754,45.9115,45.6682,45.7755,126500.0
2010-10-06 09:55:00,63.99,63.99,63.72,63.93,93400.0,45.7755,45.7755,45.5824,45.7326,93400.0
2010-10-06 10:00:00,63.93,64.32,63.92,64.31,205100.0,45.7326,46.0116,45.7255,46.0044,205100.0
2010-10-06 10:05:00,64.31,64.5,64.23,64.26,135600.0,46.0044,46.1404,45.9472,45.9687,135600.0
2010-10-06 10:10:00,64.26,64.34,64.21,64.34,85500.0,45.9687,46.0259,45.9329,46.0259,85500.0
2010-10-06 10:15:00,64.34,64.38,64.2,64.21,101000.0,46.0259,46.0545,45.9258,45.9329,101000.0
2010-10-06 10:20:00,64.22,64.25,64.05,64.08,96100.0,45.9401,45.9615,45.8185,45.8399,96100.0
2010-10-06 10:25:00,64.08,64.09,63.9,64.0,137400.0,45.8399,45.8471,45.7112,45.7827,137400.0
2010-10-06 10:30:00,64.01,64.27,64.01,64.27,77600.0,45.7898,45.9758,45.7898,45.9758,77600.0
2010-10-06 10:35:00,64.26,64.44,64.25,64.44,89900.0,45.9687,46.0974,45.9615,46.0974,89900.0
2010-10-06 10:40:00,64.43,64.44,64.32,64.37,113700.0,46.0903,46.0974,46.0116,46.0474,113700.0
2010-10-06 10:45:00,64.38,64.46,64.29,64.35,105000.0,46.0545,46.1118,45.9901,46.0331,105000.0
2010-10-06 10:50:00,64.35,64.39,64.19,64.22,72700.0,46.0331,46.0617,45.9186,45.9401,72700.0
2010-10-06 10:55:00,64.24,64.4,64.24,64.39,50800.0,45.9544,46.0688,45.9544,46.0617,50800.0
2010-10-06 11:00:00,64.4,64.41,64.3,64.37,38300.0,46.0688,46.076,45.9973,46.0474,38300.0
2010-10-06 11:05:00,64.36,64.44,64.28,64.41,104900.0,46.0402,46.0974,45.983,46.076,104900.0
2010-10-06 11:10:00,64.42,64.58,64.42,64.5,118800.0,46.0831,46.1976,46.0831,46.1404,118800.0
2010-10-06 11:15:00,64.49,64.5,64.34,64.36,74300.0,46.1332,46.1404,46.0259,46.0402,74300.0
2010-10-06 11:20:00,64.34,64.54,64.34,64.5,52900.0,46.0259,46.169,46.0259,46.1404,52900.0
2010-10-06 11:25:00,64.49,64.61,64.4,64.61,108100.0,46.1332,46.2191,46.0688,46.2191,108100.0
2010-10-06 11:30:00,64.61,64.61,64.5,64.53,37200.0,46.2191,46.2191,46.1404,46.1618,37200.0
2010-10-06 11:35:00,64.53,64.58,64.5,64.58,37700.0,46.1618,46.1976,46.1404,46.1976,37700.0
2010-10-06 11:40:00,64.58,64.65,64.52,64.64,51300.0,46.1976,46.2477,46.1547,46.2405,51300.0
2010-10-06 11:45:00,64.64,64.65,64.51,64.57,76800.0,46.2405,46.2477,46.1475,46.1904,76800.0
2010-10-06 11:50:00,64.58,64.77,64.58,64.77,52400.0,46.1976,46.3335,46.1976,46.3335,52400.0
2010-10-06 11:55:00,64.76,64.88,64.76,64.87,68500.0,46.3264,46.4122,46.3264,46.405,68500.0
2010-10-06 12:00:00,64.87,64.91,64.84,64.89,48600.0,46.405,46.4337,46.3836,46.4194,48600.0
2010-10-06 12:05:00,64.9,64.92,64.83,64.9,47300.0,46.4265,46.4408,46.3764,46.4265,47300.0
2010-10-06 12:10:00,64.91,64.92,64.86,64.86,44800.0,46.4337,46.4408,46.3979,46.3979,44800.0
2010-10-06 12:15:00,64.87,64.96,64.86,64.93,43900.0,46.405,46.4694,46.3979,46.448,43900.0
2010-10-06 12:20:00,64.94,64.96,64.76,64.79,120500.0,46.4551,46.4694,46.3264,46.3478,120500.0
2010-10-06 12:25:00,64.79,64.87,64.77,64.85,70900.0,46.3478,46.405,46.3335,46.3907,70900.0
2010-10-06 12:30:00,64.84,64.89,64.75,64.79,70600.0,46.3836,46.4194,46.3192,46.3478,70600.0
2010-10-06 12:35:00,64.78,64.79,64.69,64.73,97800.0,46.3407,46.3478,46.2763,46.3049,97800.0
2010-10-06 12:40:00,64.72,64.79,64.71,64.74,61900.0,46.2977,46.3478,46.2906,46.3121,61900.0
2010-10-06 12:45:00,64.74,64.74,64.5,64.53,62300.0,46.3121,46.3121,46.1404,46.1618,62300.0
2010-10-06 12:50:00,64.53,64.56,64.36,64.54,74700.0,46.1618,46.1833,46.0402,46.169,74700.0
2010-10-06 12:55:00,64.56,64.61,64.44,64.44,46900.0,46.1833,46.2191,46.0974,46.0974,46900.0
2010-10-06 13:00:00,64.44,64.46,64.37,64.4,45200.0,46.0974,46.1118,46.0474,46.0688,45200.0
2010-10-06 13:05:00,64.39,64.4,64.29,64.29,72500.0,46.0617,46.0688,45.9901,45.9901,72500.0
2010-10-06 13:10:00,64.29,64.33,64.22,64.32,33600.0,45.9901,46.0188,45.9401,46.0116,33600.0
2010-10-06 13:15:00,64.32,64.39,64.28,64.32,43300.0,46.0116,46.0617,45.983,46.0116,43300.0
2010-10-06 13:20:00,64.31,64.38,64.28,64.37,25000.0,46.0044,46.0545,45.983,46.0474,25000.0
2010-10-06 13:25:00,64.38,64.45,64.36,64.43,23200.0,46.0545,46.1046,46.0402,46.0903,23200.0
2010-10-06 13:30:00,64.43,64.44,64.35,64.42,25900.0,46.0903,46.0974,46.0331,46.0831,25900.0
2010-10-06 13:35:00,64.42,64.51,64.33,64.5,43200.0,46.0831,46.1475,46.0188,46.1404,43200.0
2010-10-06 13:40:00,64.5,64.5,64.4,64.47,16500.0,46.1404,46.1404,46.0688,46.1189,16500.0
2010-10-06 13:45:00,64.47,64.49,64.45,64.45,15400.0,46.1189,46.1332,46.1046,46.1046,15400.0
2010-10-06 13:50:00,64.46,64.47,64.29,64.31,35600.0,46.1118,46.1189,45.9901,46.0044,35600.0
2010-10-06 13:55:00,64.31,64.44,64.3,64.42,31600.0,46.0044,46.0974,45.9973,46.0831,31600.0
2010-10-06 14:00:00,64.42,64.44,64.37,64.39,22800.0,46.0831,46.0974,46.0474,46.0617,22800.0
2010-10-06 14:05:00,64.38,64.39,64.27,64.28,27300.0,46.0545,46.0617,45.9758,45.983,27300.0
2010-10-06 14:10:00,64.27,64.38,64.22,64.31,32900.0,45.9758,46.0545,45.9401,46.0044,32900.0
2010-10-06 14:15:00,64.31,64.34,64.24,64.32,31700.0,46.0044,46.0259,45.9544,46.0116,31700.0
2010-10-06 14:20:00,64.32,64.41,64.31,64.33,39300.0,46.0116,46.076,46.0044,46.0188,39300.0
2010-10-06 14:25:00,64.33,64.37,64.28,64.37,24300.0,46.0188,46.0474,45.983,46.0474,24300.0
2010-10-06 14:30:00,64.37,64.54,64.36,64.54,37100.0,46.0474,46.169,46.0402,46.169,37100.0
2010-10-06 14:35:00,64.51,64.52,64.41,64.51,38700.0,46.1475,46.1547,46.076,46.1475,38700.0
2010-10-06 14:40:00,64.5,64.51,64.45,64.5,19800.0,46.1404,46.1475,46.1046,46.1404,19800.0
2010-10-06 14:45:00,64.51,64.63,64.5,64.6,36500.0,46.1475,46.2334,46.1404,46.2119,36500.0
2010-10-06 14:50:00,64.6,64.65,64.57,64.58,27300.0,46.2119,46.2477,46.1904,46.1976,27300.0
2010-10-06 14:55:00,64.58,64.6,64.55,64.56,25000.0,46.1976,46.2119,46.1761,46.1833,25000.0
2010-10-06 15:00:00,64.56,64.61,64.55,64.58,20100.0,46.1833,46.2191,46.1761,46.1976,20100.0
2010-10-06 15:05:00,64.59,64.64,64.56,64.56,24900.0,46.2047,46.2405,46.1833,46.1833,24900.0
2010-10-06 15:10:00,64.56,64.58,64.52,64.56,23400.0,46.1833,46.1976,46.1547,46.1833,23400.0
2010-10-06 15:15:00,64.56,64.63,64.56,64.59,33000.0,46.1833,46.2334,46.1833,46.2047,33000.0
2010-10-06 15:20:00,64.6,64.63,64.56,64.61,31600.0,46.2119,46.2334,46.1833,46.2191,31600.0
2010-10-06 15:25:00,64.61,64.71,64.59,64.71,32200.0,46.2191,46.2906,46.2047,46.2906,32200.0
2010-10-06 15:30:00,64.7,64.71,64.63,64.65,38200.0,46.2834,46.2906,46.2334,46.2477,38200.0
2010-10-06 15:35:00,64.65,64.65,64.58,64.63,38600.0,46.2477,46.2477,46.1976,46.2334,38600.0
2010-10-06 15:40:00,64.63,64.66,64.57,64.62,41300.0,46.2334,46.2548,46.1904,46.2262,41300.0
2010-10-06 15:45:00,64.62,64.67,64.6,64.62,78100.0,46.2262,46.262,46.2119,46.2262,78100.0
2010-10-06 15:50:00,64.63,64.66,64.57,64.6,86000.0,46.2334,46.2548,46.1904,46.2119,86000.0
2010-10-06 15:55:00,64.6,64.73,64.59,64.73,256900.0,46.2119,46.3049,46.2047,46.3049,256900.0
2010-10-07 09:30:00,65.17,65.18,64.28,64.51,228100.0,46.6197,46.6268,45.983,46.1475,228100.0
2010-10-07 09:35:00,64.51,64.65,64.02,64.06,184400.0,46.1475,46.2477,45.797,45.8256,184400.0
2010-10-07 09:40:00,64.04,64.04,63.7,63.71,388700.0,45.8113,45.8113,45.5681,45.5752,388700.0
2010-10-07 09:45:00,63.7,63.74,62.96,62.98,335200.0,45.5681,45.5967,45.0387,45.053,335200.0
2010-10-07 09:50:00,62.98,63.44,62.8,63.27,370600.0,45.053,45.3821,44.9243,45.2605,370600.0
2010-10-07 09:55:00,63.25,63.51,63.17,63.49,179800.0,45.2462,45.4322,45.1889,45.4179,179800.0
2010-10-07 10:00:00,63.48,63.69,63.45,63.57,240700.0,45.4107,45.5609,45.3892,45.4751,240700.0
2010-10-07 10:05:00,63.55,63.65,63.3,63.4,156600.0,45.4608,45.5323,45.2819,45.3535,156600.0
2010-10-07 10:10:00,63.4,63.43,63.02,63.16,171100.0,45.3535,45.3749,45.0816,45.1818,171100.0
2010-10-07 10:15:00,63.16,63.26,62.9,63.11,193900.0,45.1818,45.2533,44.9958,45.146,193900.0
2010-10-07 10:20:00,63.09,63.39,63.04,63.05,145000.0,45.1317,45.3463,45.0959,45.1031,145000.0
2010-10-07 10:25:00,63.05,63.36,62.87,63.23,168300.0,45.1031,45.3249,44.9743,45.2319,168300.0
2010-10-07 10:30:00,63.23,63.36,63.03,63.18,177200.0,45.2319,45.3249,45.0888,45.1961,177200.0
2010-10-07 10:35:00,63.18,63.31,62.97,63.26,147300.0,45.1961,45.2891,45.0459,45.2533,147300.0
2010-10-07 10:40:00,63.26,63.29,62.8,62.91,181700.0,45.2533,45.2748,44.9243,45.003,181700.0
2010-10-07 10:45:00,62.91,63.07,62.85,63.03,112200.0,45.003,45.1174,44.96,45.0888,112200.0
2010-10-07 10:50:00,63.03,63.23,62.99,63.05,166100.0,45.0888,45.2319,45.0602,45.1031,166100.0
2010-10-07 10:55:00,63.08,63.18,62.96,63.05,118800.0,45.1246,45.1961,45.0387,45.1031,118800.0
2010-10-07 11:00:00,63.04,63.08,62.88,62.89,151000.0,45.0959,45.1246,44.9815,44.9886,151000.0
2010-10-07 11:05:00,62.88,62.97,62.85,62.93,104600.0,44.9815,45.0459,44.96,45.0173,104600.0
2010-10-07 11:10:00,62.93,63.12,62.85,63.05,131500.0,45.0173,45.1532,44.96,45.1031,131500.0
2010-10-07 11:15:00,63.04,63.1,62.82,62.85,95500.0,45.0959,45.1389,44.9386,44.96,95500.0
2010-10-07 11:20:00,62.86,63.02,62.75,62.97,149500.0,44.9672,45.0816,44.8885,45.0459,149500.0
2010-10-07 11:25:00,62.96,63.1,62.92,63.09,86700.0,45.0387,45.1389,45.0101,45.1317,86700.0
2010-10-07 11:30:00,63.11,63.23,63.02,63.09,111900.0,45.146,45.2319,45.0816,45.1317,111900.0
2010-10-07 11:35:00,63.11,63.24,63.05,63.13,60600.0,45.146,45.239,45.1031,45.1603,60600.0
2010-10-07 11:40:00,63.13,63.13,62.88,62.89,114100.0,45.1603,45.1603,44.9815,44.9886,114100.0
2010-10-07 11:45:00,62.88,62.92,62.71,62.75,84500.0,44.9815,45.0101,44.8599,44.8885,84500.0
2010-10-07 11:50:00,62.74,62.94,62.72,62.82,72500.0,44.8813,45.0244,44.867,44.9386,72500.0
2010-10-07 11:55:00,62.83,62.83,62.53,62.56,144900.0,44.9457,44.9457,44.7311,44.7526,144900.0
2010-10-07 12:00:00,62.56,62.74,62.52,62.7,74400.0,44.7526,44.8813,44.724,44.8527,74400.0
2010-10-07 12:05:00,62.7,63.01,62.64,63.0,97400.0,44.8527,45.0745,44.8098,45.0673,97400.0
2010-10-07 12:10:00,63.0,63.07,62.85,62.86,62900.0,45.0673,45.1174,44.96,44.9672,62900.0
2010-10-07 12:15:00,62.87,62.91,62.69,62.73,46200.0,44.9743,45.003,44.8456,44.8742,46200.0
2010-10-07 12:20:00,62.72,62.85,62.58,62.61,80300.0,44.867,44.96,44.7669,44.7883,80300.0
2010-10-07 12:25:00,62.61,62.62,62.45,62.45,172300.0,44.7883,44.7955,44.6739,44.6739,172300.0
2010-10-07 12:30:00,62.45,62.47,62.26,62.26,126400.0,44.6739,44.6882,44.538,44.538,126400.0
2010-10-07 12:35:00,62.27,62.54,62.24,62.53,141800.0,44.5451,44.7383,44.5237,44.7311,141800.0
2010-10-07 12:40:00,62.52,62.7,62.43,62.65,117600.0,44.724,44.8527,44.6596,44.817,117600.0
2010-10-07 12:45:00,62.65,62.65,62.45,62.55,53800.0,44.817,44.817,44.6739,44.7454,53800.0
2010-10-07 12:50:00,62.55,62.72,62.52,62.71,64900.0,44.7454,44.867,44.724,44.8599,64900.0
2010-10-07 12:55:00,62.71,62.85,62.66,62.77,127900.0,44.8599,44.96,44.8241,44.9028,127900.0
2010-10-07 13:00:00,62.78,62.79,62.5,62.51,51400.0,44.91,44.9171,44.7097,44.7168,51400.0
2010-10-07 13:05:00,62.5,62.74,62.48,62.74,89500.0,44.7097,44.8813,44.6954,44.8813,89500.0
2010-10-07 13:10:00,62.74,62.75,62.38,62.45,135200.0,44.8813,44.8885,44.6238,44.6739,135200.0
2010-10-07 13:15:00,62.44,62.68,62.37,62.57,78600.0,44.6667,44.8384,44.6167,44.7597,78600.0
2010-10-07 13:20:00,62.56,62.73,62.53,62.63,67800.0,44.7526,44.8742,44.7311,44.8027,67800.0
2010-10-07 13:25:00,62.64,62.67,62.35,62.36,51100.0,44.8098,44.8313,44.6024,44.6095,51100.0
2010-10-07 13:30:00,62.36,62.43,62.25,62.25,48000.0,44.6095,44.6596,44.5308,44.5308,48000.0
2010-10-07 13:35:00,62.25,62.33,62.21,62.24,63600.0,44.5308,44.588,44.5022,44.5237,63600.0
2010-10-07 13:40:00,62.24,62.28,62.22,62.23,51800.0,44.5237,44.5523,44.5094,44.5165,51800.0
2010-10-07 13:45:00,62.23,62.24,62.14,62.18,82300.0,44.5165,44.5237,44.4521,44.4807,82300.0
2010-10-07 13:50:00,62.19,62.27,62.17,62.23,73200.0,44.4879,44.5451,44.4736,44.5165,73200.0
2010-10-07 13:55:00,62.22,62.38,62.21,62.31,137300.0,44.5094,44.6238,44.5022,44.5737,137300.0
2010-10-07 14:00:00,62.31,62.37,62.26,62.31,68400.0,44.5737,44.6167,44.538,44.5737,68400.0
2010-10-07 14:05:00,62.3,62.43,62.3,62.42,55200.0,44.5666,44.6596,44.5666,44.6524,55200.0
2010-10-07 14:10:00,62.42,62.67,62.42,62.64,98800.0,44.6524,44.8313,44.6524,44.8098,98800.0
2010-10-07 14:15:00,62.65,62.86,62.63,62.68,153300.0,44.817,44.9672,44.8027,44.8384,153300.0
2010-10-07 14:20:00,62.69,62.9,62.69,62.78,84000.0,44.8456,44.9958,44.8456,44.91,84000.0
2010-10-07 14:25:00,62.79,62.95,62.77,62.93,98900.0,44.9171,45.0316,44.9028,45.0173,98900.0
2010-10-07 14:30:00,62.93,62.96,62.87,62.89,64000.0,45.0173,45.0387,44.9743,44.9886,64000.0
2010-10-07 14:35:00,62.89,62.9,62.79,62.83,102900.0,44.9886,44.9958,44.9171,44.9457,102900.0
2010-10-07 14:40:00,62.85,62.88,62.83,62.85,41100.0,44.96,44.9815,44.9457,44.96,41100.0
2010-10-07 14:45:00,62.85,62.94,62.84,62.9,80400.0,44.96,45.0244,44.9529,44.9958,80400.0
2010-10-07 14:50:00,62.9,62.94,62.85,62.89,66400.0,44.9958,45.0244,44.96,44.9886,66400.0
2010-10-07 14:55:00,62.89,63.08,62.87,63.06,101000.0,44.9886,45.1246,44.9743,45.1103,101000.0
2010-10-07 15:00:00,63.07,63.09,62.92,63.0,71800.0,45.1174,45.1317,45.0101,45.0673,71800.0
2010-10-07 15:05:00,63.0,63.01,62.98,62.99,57200.0,45.0673,45.0745,45.053,45.0602,57200.0
2010-10-07 15:10:00,63.0,63.06,62.94,63.03,102700.0,45.0673,45.1103,45.0244,45.0888,102700.0
2010-10-07 15:15:00,63.03,63.07,63.0,63.03,73400.0,45.0888,45.1174,45.0673,45.0888,73400.0
2010-10-07 15:20:00,63.03,63.08,62.99,63.0,91800.0,45.0888,45.1246,45.0602,45.0673,91800.0
2010-10-07 15:25:00,62.99,63.03,62.96,63.0,63400.0,45.0602,45.0888,45.0387,45.0673,63400.0
2010-10-07 15:30:00,63.01,63.01,62.82,62.85,126800.0,45.0745,45.0745,44.9386,44.96,126800.0
2010-10-07 15:35:00,62.85,62.97,62.83,62.97,62600.0,44.96,45.0459,44.9457,45.0459,62600.0
2010-10-07 15:40:00,62.98,63.07,62.94,63.06,94100.0,45.053,45.1174,45.0244,45.1103,94100.0
2010-10-07 15:45:00,63.06,63.13,63.02,63.02,199500.0,45.1103,45.1603,45.0816,45.0816,199500.0
2010-10-07 15:50:00,63.02,63.06,62.99,63.0,212000.0,45.0816,45.1103,45.0602,45.0673,212000.0
2010-10-07 15:55:00,63.01,63.07,63.0,63.06,329100.0,45.0745,45.1174,45.0673,45.1103,329100.0
2010-10-08 09:30:00,63.2,63.32,62.97,63.11,147100.0,45.2104,45.2962,45.0459,45.146,147100.0
2010-10-08 09:35:00,63.11,63.22,62.91,63.15,143800.0,45.146,45.2247,45.003,45.1746,143800.0
2010-10-08 09:40:00,63.15,63.22,63.05,63.18,154300.0,45.1746,45.2247,45.1031,45.1961,154300.0
2010-10-08 09:45:00,63.18,63.31,62.9,62.96,188500.0,45.1961,45.2891,44.9958,45.0387,188500.0
2010-10-08 09:50:00,62.96,63.2,62.91,62.98,142000.0,45.0387,45.2104,45.003,45.053,142000.0
2010-10-08 09:55:00,62.99,63.21,62.98,63.03,73300.0,45.0602,45.2176,45.053,45.0888,73300.0
2010-10-08 10:00:00,63.02,63.09,62.82,62.99,135600.0,45.0816,45.1317,44.9386,45.0602,135600.0
2010-10-08 10:05:00,63.0,63.19,62.9,63.0,146300.0,45.0673,45.2033,44.9958,45.0673,146300.0
2010-10-08 10:10:00,62.99,63.3,62.99,63.1,118900.0,45.0602,45.2819,45.0602,45.1389,118900.0
2010-10-08 10:15:00,63.1,63.19,62.8,62.88,140900.0,45.1389,45.2033,44.9243,44.9815,140900.0
2010-10-08 10:20:00,62.87,62.88,62.65,62.77,148900.0,44.9743,44.9815,44.817,44.9028,148900.0
2010-10-08 10:25:00,62.79,62.83,62.62,62.72,80400.0,44.9171,44.9457,44.7955,44.867,80400.0
2010-10-08 10:30:00,62.74,62.97,62.72,62.81,78300.0,44.8813,45.0459,44.867,44.9314,78300.0
2010-10-08 10:35:00,62.82,63.09,62.82,62.98,63400.0,44.9386,45.1317,44.9386,45.053,63400.0
2010-10-08 10:40:00,62.98,63.15,62.95,63.0,197400.0,45.053,45.1746,45.0316,45.0673,197400.0
2010-10-08 10:45:00,63.01,63.03,62.79,62.85,90900.0,45.0745,45.0888,44.9171,44.96,90900.0
2010-10-08 10:50:00,62.85,63.04,62.73,62.99,82100.0,44.96,45.0959,44.8742,45.0602,82100.0
2010-10-08 10:55:00,62.96,63.12,62.94,63.1,102000.0,45.0387,45.1532,45.0244,45.1389,102000.0
2010-10-08 11:00:00,63.09,63.22,63.0,63.16,136700.0,45.1317,45.2247,45.0673,45.1818,136700.0
2010-10-08 11:05:00,63.18,63.3,63.15,63.18,227000.0,45.1961,45.2819,45.1746,45.1961,227000.0
2010-10-08 11:10:00,63.18,63.2,63.1,63.19,73200.0,45.1961,45.2104,45.1389,45.2033,73200.0
2010-10-08 11:15:00,63.21,63.27,63.08,63.09,77300.0,45.2176,45.2605,45.1246,45.1317,77300.0
2010-10-08 11:20:00,63.09,63.22,63.08,63.13,39400.0,45.1317,45.2247,45.1246,45.1603,39400.0
2010-10-08 11:25:00,63.12,63.27,63.12,63.14,69900.0,45.1532,45.2605,45.1532,45.1675,69900.0
2010-10-08 11:30:00,63.14,63.26,63.07,63.11,79600.0,45.1675,45.2533,45.1174,45.146,79600.0
2010-10-08 11:35:00,63.11,63.11,62.8,62.82,76900.0,45.146,45.146,44.9243,44.9386,76900.0
2010-10-08 11:40:00,62.82,62.95,62.68,62.79,123900.0,44.9386,45.0316,44.8384,44.9171,123900.0
2010-10-08 11:45:00,62.79,62.94,62.79,62.84,39100.0,44.9171,45.0244,44.9171,44.9529,39100.0
2010-10-08 11:50:00,62.85,62.92,62.83,62.89,23700.0,44.96,45.0101,44.9457,44.9886,23700.0
2010-10-08 11:55:00,62.9,63.06,62.88,63.02,44600.0,44.9958,45.1103,44.9815,45.0816,44600.0
2010-10-08 12:00:00,63.02,63.16,63.02,63.15,71600.0,45.0816,45.1818,45.0816,45.1746,71600.0
2010-10-08 12:05:00,63.14,63.15,62.98,63.08,52600.0,45.1675,45.1746,45.053,45.1246,52600.0
2010-10-08 12:10:00,63.07,63.15,63.07,63.13,28100.0,45.1174,45.1746,45.1174,45.1603,28100.0
2010-10-08 12:15:00,63.13,63.19,63.1,63.12,35100.0,45.1603,45.2033,45.1389,45.1532,35100.0
2010-10-08 12:20:00,63.11,63.17,63.09,63.13,18600.0,45.146,45.1889,45.1317,45.1603,18600.0
2010-10-08 12:25:00,63.14,63.16,63.03,63.04,29600.0,45.1675,45.1818,45.0888,45.0959,29600.0
2010-10-08 12:30:00,63.03,63.14,62.98,63.12,40100.0,45.0888,45.1675,45.053,45.1532,40100.0
2010-10-08 12:35:00,63.12,63.22,63.1,63.15,32200.0,45.1532,45.2247,45.1389,45.1746,32200.0
2010-10-08 12:40:00,63.16,63.21,63.13,63.2,48300.0,45.1818,45.2176,45.1603,45.2104,48300.0
2010-10-08 12:45:00,63.19,63.21,63.11,63.16,29100.0,45.2033,45.2176,45.146,45.1818,29100.0
2010-10-08 12:50:00,63.17,63.17,63.1,63.12,17000.0,45.1889,45.1889,45.1389,45.1532,17000.0
2010-10-08 12:55:00,63.11,63.15,63.1,63.11,14200.0,45.146,45.1746,45.1389,45.146,14200.0
2010-10-08 13:00:00,63.1,63.17,63.04,63.05,28100.0,45.1389,45.1889,45.0959,45.1031,28100.0
2010-10-08 13:05:00,63.03,63.05,62.98,62.98,25300.0,45.0888,45.1031,45.053,45.053,25300.0
2010-10-08 13:10:00,62.96,63.01,62.85,62.92,54300.0,45.0387,45.0745,44.96,45.0101,54300.0
2010-10-08 13:15:00,62.92,63.02,62.9,63.01,22100.0,45.0101,45.0816,44.9958,45.0745,22100.0
2010-10-08 13:20:00,63.01,63.04,62.84,62.85,33400.0,45.0745,45.0959,44.9529,44.96,33400.0
2010-10-08 13:25:00,62.84,62.94,62.83,62.93,26700.0,44.9529,45.0244,44.9457,45.0173,26700.0
2010-10-08 13:30:00,62.94,62.95,62.85,62.85,32100.0,45.0244,45.0316,44.96,44.96,32100.0
2010-10-08 13:35:00,62.85,62.9,62.85,62.89,32000.0,44.96,44.9958,44.96,44.9886,32000.0
2010-10-08 13:40:00,62.88,62.9,62.86,62.87,49900.0,44.9815,44.9958,44.9672,44.9743,49900.0
2010-10-08 13:45:00,62.86,62.87,62.75,62.79,52800.0,44.9672,44.9743,44.8885,44.9171,52800.0
2010-10-08 13:50:00,62.79,62.88,62.79,62.88,30100.0,44.9171,44.9815,44.9171,44.9815,30100.0
2010-10-08 13:55:00,62.88,62.91,62.81,62.88,45700.0,44.9815,45.003,44.9314,44.9815,45700.0
2010-10-08 14:00:00,62.88,62.89,62.76,62.79,46100.0,44.9815,44.9886,44.8957,44.9171,46100.0
2010-10-08 14:05:00,62.8,62.87,62.79,62.85,18500.0,44.9243,44.9743,44.9171,44.96,18500.0
2010-10-08 14:10:00,62.86,62.87,62.82,62.85,45500.0,44.9672,44.9743,44.9386,44.96,45500.0
2010-10-08 14:15:00,62.85,62.87,62.84,62.87,47800.0,44.96,44.9743,44.9529,44.9743,47800.0
2010-10-08 14:20:00,62.87,62.97,62.86,62.96,44000.0,44.9743,45.0459,44.9672,45.0387,44000.0
2010-10-08 14:25:00,62.96,62.99,62.94,62.95,36400.0,45.0387,45.0602,45.0244,45.0316,36400.0
2010-10-08 14:30:00,62.95,62.99,62.9,62.9,43900.0,45.0316,45.0602,44.9958,44.9958,43900.0
2010-10-08 14:35:00,62.9,62.92,62.84,62.9,41300.0,44.9958,45.0101,44.9529,44.9958,41300.0
2010-10-08 14:40:00,62.9,62.97,62.88,62.93,38100.0,44.9958,45.0459,44.9815,45.0173,38100.0
2010-10-08 14:45:00,62.93,62.96,62.82,62.83,41700.0,45.0173,45.0387,44.9386,44.9457,41700.0
2010-10-08 14:50:00,62.82,62.89,62.82,62.88,22700.0,44.9386,44.9886,44.9386,44.9815,22700.0
2010-10-08 14:55:00,62.88,62.88,62.79,62.8,47600.0,44.9815,44.9815,44.9171,44.9243,47600.0
2010-10-08 15:00:00,62.8,62.86,62.79,62.85,38200.0,44.9243,44.9672,44.9171,44.96,38200.0
2010-10-08 15:05:00,62.84,62.89,62.83,62.86,84600.0,44.9529,44.9886,44.9457,44.9672,84600.0
2010-10-08 15:10:00,62.85,62.91,62.84,62.85,66700.0,44.96,45.003,44.9529,44.96,66700.0
2010-10-08 15:15:00,62.85,62.89,62.85,62.86,78900.0,44.96,44.9886,44.96,44.9672,78900.0
2010-10-08 15:20:00,62.87,62.88,62.81,62.85,118700.0,44.9743,44.9815,44.9314,44.96,118700.0
2010-10-08 15:25:00,62.84,62.87,62.82,62.83,63000.0,44.9529,44.9743,44.9386,44.9457,63000.0
2010-10-08 15:30:00,62.83,62.85,62.8,62.83,72600.0,44.9457,44.96,44.9243,44.9457,72600.0
2010-10-08 15:35:00,62.84,62.87,62.83,62.86,69500.0,44.9529,44.9743,44.9457,44.9672,69500.0
2010-10-08 15:40:00,62.87,62.91,62.85,62.86,85400.0,44.9743,45.003,44.96,44.9672,85400.0
2010-10-08 15:45:00,62.86,62.9,62.81,62.85,103100.0,44.9672,44.9958,44.9314,44.96,103100.0
2010-10-08 15:50:00,62.86,62.93,62.85,62.92,111000.0,44.9672,45.0173,44.96,45.0101,111000.0
2010-10-08 15:55:00,62.92,62.96,62.84,62.88,285200.0,45.0101,45.0387,44.9529,44.9815,285200.0
2010-10-11 09:30:00,62.43,62.74,62.31,62.44,194300.0,44.6596,44.8813,44.5737,44.6667,194300.0
2010-10-11 09:35:00,62.44,62.46,62.1,62.37,249100.0,44.6667,44.681,44.4235,44.6167,249100.0
2010-10-11 09:40:00,62.36,62.67,62.15,62.56,158800.0,44.6095,44.8313,44.4593,44.7526,158800.0
2010-10-11 09:45:00,62.55,62.74,62.53,62.62,64900.0,44.7454,44.8813,44.7311,44.7955,64900.0
2010-10-11 09:50:00,62.64,62.65,62.56,62.65,72700.0,44.8098,44.817,44.7526,44.817,72700.0
2010-10-11 09:55:00,62.63,62.65,62.45,62.5,89000.0,44.8027,44.817,44.6739,44.7097,89000.0
2010-10-11 10:00:00,62.51,62.65,62.5,62.62,138200.0,44.7168,44.817,44.7097,44.7955,138200.0
2010-10-11 10:05:00,62.63,62.65,62.57,62.65,127700.0,44.8027,44.817,44.7597,44.817,127700.0
2010-10-11 10:10:00,62.65,62.8,62.55,62.8,234900.0,44.817,44.9243,44.7454,44.9243,234900.0
2010-10-11 10:15:00,62.82,63.0,62.72,62.85,128600.0,44.9386,45.0673,44.867,44.96,128600.0
2010-10-11 10:20:00,62.83,62.88,62.71,62.75,49300.0,44.9457,44.9815,44.8599,44.8885,49300.0
2010-10-11 10:25:00,62.77,62.77,62.56,62.59,55000.0,44.9028,44.9028,44.7526,44.774,55000.0
2010-10-11 10:30:00,62.58,62.68,62.52,62.56,56700.0,44.7669,44.8384,44.724,44.7526,56700.0
2010-10-11 10:35:00,62.56,62.56,62.36,62.43,83800.0,44.7526,44.7526,44.6095,44.6596,83800.0
2010-10-11 10:40:00,62.42,62.5,62.36,62.4,55000.0,44.6524,44.7097,44.6095,44.6381,55000.0
2010-10-11 10:45:00,62.4,62.4,61.9,61.97,239400.0,44.6381,44.6381,44.2804,44.3305,239400.0
2010-10-11 10:50:00,61.97,62.01,61.58,61.74,232100.0,44.3305,44.3591,44.0515,44.166,232100.0
2010-10-11 10:55:00,61.75,61.83,61.65,61.82,126500.0,44.1731,44.2304,44.1016,44.2232,126500.0
2010-10-11 11:00:00,61.83,61.94,61.68,61.72,113200.0,44.2304,44.3091,44.1231,44.1517,113200.0
2010-10-11 11:05:00,61.72,61.72,61.56,61.7,82000.0,44.1517,44.1517,44.0372,44.1374,82000.0
2010-10-11 11:10:00,61.7,61.89,61.7,61.71,83700.0,44.1374,44.2733,44.1374,44.1445,83700.0
2010-10-11 11:15:00,61.73,61.96,61.73,61.88,92600.0,44.1588,44.3234,44.1588,44.2661,92600.0
2010-10-11 11:20:00,61.87,61.95,61.78,61.89,71800.0,44.259,44.3162,44.1946,44.2733,71800.0
2010-10-11 11:25:00,61.9,62.0,61.86,61.93,74900.0,44.2804,44.352,44.2518,44.3019,74900.0
2010-10-11 11:30:00,61.93,61.95,61.82,61.85,84100.0,44.3019,44.3162,44.2232,44.2447,84100.0
2010-10-11 11:35:00,61.85,61.87,61.77,61.82,67800.0,44.2447,44.259,44.1874,44.2232,67800.0
2010-10-11 11:40:00,61.82,61.87,61.8,61.82,70200.0,44.2232,44.259,44.2089,44.2232,70200.0
2010-10-11 11:45:00,61.82,61.85,61.71,61.72,58300.0,44.2232,44.2447,44.1445,44.1517,58300.0
2010-10-11 11:50:00,61.73,61.73,61.62,61.67,46300.0,44.1588,44.1588,44.0801,44.1159,46300.0
2010-10-11 11:55:00,61.67,61.68,61.41,61.44,115700.0,44.1159,44.1231,43.9299,43.9514,115700.0
2010-10-11 12:00:00,61.44,61.55,61.37,61.37,103700.0,43.9514,44.0301,43.9013,43.9013,103700.0
2010-10-11 12:05:00,61.38,61.69,61.35,61.68,62100.0,43.9085,44.1302,43.887,44.1231,62100.0
2010-10-11 12:10:00,61.67,61.81,61.61,61.77,40200.0,44.1159,44.2161,44.073,44.1874,40200.0
2010-10-11 12:15:00,61.76,62.09,61.74,61.92,110900.0,44.1803,44.4164,44.166,44.2948,110900.0
2010-10-11 12:20:00,61.93,61.98,61.82,61.91,60100.0,44.3019,44.3377,44.2232,44.2876,60100.0
2010-10-11 12:25:00,61.92,62.06,61.91,62.03,42000.0,44.2948,44.3949,44.2876,44.3734,42000.0
2010-10-11 12:30:00,62.03,62.07,61.99,62.02,30500.0,44.3734,44.4021,44.3448,44.3663,30500.0
2010-10-11 12:35:00,62.01,62.07,62.0,62.05,20100.0,44.3591,44.4021,44.352,44.3877,20100.0
2010-10-11 12:40:00,62.06,62.12,62.0,62.1,27600.0,44.3949,44.4378,44.352,44.4235,27600.0
2010-10-11 12:45:00,62.09,62.13,62.02,62.11,19400.0,44.4164,44.445,44.3663,44.4307,19400.0
2010-10-11 12:50:00,62.1,62.11,62.0,62.03,24300.0,44.4235,44.4307,44.352,44.3734,24300.0
2010-10-11 12:55:00,62.04,62.17,62.04,62.12,24300.0,44.3806,44.4736,44.3806,44.4378,24300.0
2010-10-11 13:00:00,62.12,62.13,62.04,62.06,29500.0,44.4378,44.445,44.3806,44.3949,29500.0
2010-10-11 13:05:00,62.07,62.16,62.07,62.15,31700.0,44.4021,44.4664,44.4021,44.4593,31700.0
2010-10-11 13:10:00,62.15,62.26,62.15,62.2,53700.0,44.4593,44.538,44.4593,44.4951,53700.0
2010-10-11 13:15:00,62.19,62.2,62.16,62.17,24400.0,44.4879,44.4951,44.4664,44.4736,24400.0
2010-10-11 13:20:00,62.16,62.25,62.16,62.23,25700.0,44.4664,44.5308,44.4664,44.5165,25700.0
2010-10-11 13:25:00,62.25,62.36,62.15,62.36,72100.0,44.5308,44.6095,44.4593,44.6095,72100.0
2010-10-11 13:30:00,62.35,62.46,62.27,62.39,128600.0,44.6024,44.681,44.5451,44.631,128600.0
2010-10-11 13:35:00,62.38,62.57,62.38,62.54,107000.0,44.6238,44.7597,44.6238,44.7383,107000.0
2010-10-11 13:40:00,62.54,62.74,62.46,62.57,85400.0,44.7383,44.8813,44.681,44.7597,85400.0
2010-10-11 13:45:00,62.57,62.68,62.53,62.61,55900.0,44.7597,44.8384,44.7311,44.7883,55900.0
2010-10-11 13:50:00,62.62,62.69,62.57,62.63,66300.0,44.7955,44.8456,44.7597,44.8027,66300.0
2010-10-11 13:55:00,62.62,62.64,62.57,62.63,26800.0,44.7955,44.8098,44.7597,44.8027,26800.0
2010-10-11 14:00:00,62.63,62.66,62.57,62.64,29300.0,44.8027,44.8241,44.7597,44.8098,29300.0
2010-10-11 14:05:00,62.63,62.65,62.54,62.54,36400.0,44.8027,44.817,44.7383,44.7383,36400.0
2010-10-11 14:10:00,62.54,62.54,62.4,62.41,53100.0,44.7383,44.7383,44.6381,44.6453,53100.0
2010-10-11 14:15:00,62.42,62.52,62.4,62.44,17900.0,44.6524,44.724,44.6381,44.6667,17900.0
2010-10-11 14:20:00,62.43,62.48,62.4,62.45,19500.0,44.6596,44.6954,44.6381,44.6739,19500.0
2010-10-11 14:25:00,62.45,62.45,62.35,62.41,17800.0,44.6739,44.6739,44.6024,44.6453,17800.0
2010-10-11 14:30:00,62.42,62.48,62.42,62.47,17300.0,44.6524,44.6954,44.6524,44.6882,17300.0
2010-10-11 14:35:00,62.47,62.51,62.46,62.51,20500.0,44.6882,44.7168,44.681,44.7168,20500.0
2010-10-11 14:40:00,62.51,62.54,62.4,62.4,22800.0,44.7168,44.7383,44.6381,44.6381,22800.0
2010-10-11 14:45:00,62.4,62.54,62.4,62.5,16000.0,44.6381,44.7383,44.6381,44.7097,16000.0
2010-10-11 14:50:00,62.5,62.52,62.44,62.51,10500.0,44.7097,44.724,44.6667,44.7168,10500.0
2010-10-11 14:55:00,62.51,62.52,62.48,62.48,20400.0,44.7168,44.724,44.6954,44.6954,20400.0
2010-10-11 15:00:00,62.5,62.52,62.45,62.47,21600.0,44.7097,44.724,44.6739,44.6882,21600.0
2010-10-11 15:05:00,62.47,62.5,62.37,62.38,66500.0,44.6882,44.7097,44.6167,44.6238,66500.0
2010-10-11 15:10:00,62.38,62.38,62.25,62.29,67900.0,44.6238,44.6238,44.5308,44.5594,67900.0
2010-10-11 15:15:00,62.29,62.37,62.28,62.36,36300.0,44.5594,44.6167,44.5523,44.6095,36300.0
2010-10-11 15:20:00,62.36,62.42,62.32,62.37,44300.0,44.6095,44.6524,44.5809,44.6167,44300.0
2010-10-11 15:25:00,62.36,62.36,62.18,62.25,69000.0,44.6095,44.6095,44.4807,44.5308,69000.0
2010-10-11 15:30:00,62.26,62.35,62.23,62.26,47500.0,44.538,44.6024,44.5165,44.538,47500.0
2010-10-11 15:35:00,62.25,62.33,62.2,62.26,63400.0,44.5308,44.588,44.4951,44.538,63400.0
2010-10-11 15:40:00,62.25,62.43,62.19,62.43,68500.0,44.5308,44.6596,44.4879,44.6596,68500.0
2010-10-11 15:45:00,62.43,62.52,62.37,62.51,80900.0,44.6596,44.724,44.6167,44.7168,80900.0
2010-10-11 15:50:00,62.51,62.52,62.43,62.47,102100.0,44.7168,44.724,44.6596,44.6882,102100.0
2010-10-11 15:55:00,62.47,62.56,62.47,62.56,144200.0,44.6882,44.7526,44.6882,44.7526,144200.0
2010-10-12 09:30:00,61.94,62.09,61.59,61.8,277200.0,44.3091,44.4164,44.0587,44.2089,277200.0
2010-10-12 09:35:00,61.8,61.8,61.45,61.5,160400.0,44.2089,44.2089,43.9585,43.9943,160400.0
2010-10-12 09:40:00,61.5,61.54,61.29,61.36,117400.0,43.9943,44.0229,43.8441,43.8942,117400.0
2010-10-12 09:45:00,61.34,61.38,61.11,61.14,149400.0,43.8798,43.9085,43.7153,43.7368,149400.0
2010-10-12 09:50:00,61.13,61.42,61.13,61.4,125400.0,43.7296,43.9371,43.7296,43.9228,125400.0
2010-10-12 09:55:00,61.4,61.6,61.39,61.55,77300.0,43.9228,44.0658,43.9156,44.0301,77300.0
2010-10-12 10:00:00,61.53,61.63,61.39,61.48,138200.0,44.0158,44.0873,43.9156,43.98,138200.0
2010-10-12 10:05:00,61.49,61.54,61.29,61.35,131200.0,43.9872,44.0229,43.8441,43.887,131200.0
2010-10-12 10:10:00,61.34,61.48,61.28,61.47,87000.0,43.8798,43.98,43.8369,43.9728,87000.0
2010-10-12 10:15:00,61.48,61.62,61.42,61.51,121200.0,43.98,44.0801,43.9371,44.0015,121200.0
2010-10-12 10:20:00,61.5,61.61,61.44,61.44,43600.0,43.9943,44.073,43.9514,43.9514,43600.0
2010-10-12 10:25:00,61.44,61.49,61.27,61.32,58300.0,43.9514,43.9872,43.8298,43.8655,58300.0
2010-10-12 10:30:00,61.32,61.48,61.19,61.44,95100.0,43.8655,43.98,43.7725,43.9514,95100.0
2010-10-12 10:35:00,61.45,61.49,61.34,61.41,92800.0,43.9585,43.9872,43.8798,43.9299,92800.0
2010-10-12 10:40:00,61.41,61.57,61.34,61.54,116300.0,43.9299,44.0444,43.8798,44.0229,116300.0
2010-10-12 10:45:00,61.55,61.66,61.49,61.55,109700.0,44.0301,44.1088,43.9872,44.0301,109700.0
2010-10-12 10:50:00,61.54,61.69,61.52,61.62,63600.0,44.0229,44.1302,44.0086,44.0801,63600.0
2010-10-12 10:55:00,61.62,61.7,61.54,61.63,52800.0,44.0801,44.1374,44.0229,44.0873,52800.0
2010-10-12 11:00:00,61.63,61.76,61.63,61.74,40300.0,44.0873,44.1803,44.0873,44.166,40300.0
2010-10-12 11:05:00,61.74,61.86,61.72,61.78,64900.0,44.166,44.2518,44.1517,44.1946,64900.0
2010-10-12 11:10:00,61.77,61.8,61.71,61.78,104400.0,44.1874,44.2089,44.1445,44.1946,104400.0
2010-10-12 11:15:00,61.78,61.89,61.74,61.84,60900.0,44.1946,44.2733,44.166,44.2375,60900.0
2010-10-12 11:20:00,61.86,61.92,61.83,61.89,43100.0,44.2518,44.2948,44.2304,44.2733,43100.0
2010-10-12 11:25:00,61.9,61.95,61.87,61.93,47400.0,44.2804,44.3162,44.259,44.3019,47400.0
2010-10-12 11:30:00,61.92,61.96,61.85,61.87,47800.0,44.2948,44.3234,44.2447,44.259,47800.0
2010-10-12 11:35:00,61.88,61.99,61.86,61.94,24400.0,44.2661,44.3448,44.2518,44.3091,24400.0
2010-10-12 11:40:00,61.94,61.98,61.87,61.89,54200.0,44.3091,44.3377,44.259,44.2733,54200.0
2010-10-12 11:45:00,61.9,61.91,61.8,61.8,55200.0,44.2804,44.2876,44.2089,44.2089,55200.0
2010-10-12 11:50:00,61.81,61.83,61.71,61.79,64600.0,44.2161,44.2304,44.1445,44.2018,64600.0
2010-10-12 11:55:00,61.79,61.9,61.78,61.86,40800.0,44.2018,44.2804,44.1946,44.2518,40800.0
2010-10-12 12:00:00,61.87,61.96,61.82,61.89,142100.0,44.259,44.3234,44.2232,44.2733,142100.0
2010-10-12 12:05:00,61.89,61.91,61.76,61.81,68300.0,44.2733,44.2876,44.1803,44.2161,68300.0
2010-10-12 12:10:00,61.82,61.83,61.72,61.76,60700.0,44.2232,44.2304,44.1517,44.1803,60700.0
2010-10-12 12:15:00,61.77,61.79,61.7,61.71,38800.0,44.1874,44.2018,44.1374,44.1445,38800.0
2010-10-12 12:20:00,61.71,61.78,61.7,61.76,35400.0,44.1445,44.1946,44.1374,44.1803,35400.0
2010-10-12 12:25:00,61.76,61.77,61.71,61.71,21500.0,44.1803,44.1874,44.1445,44.1445,21500.0
2010-10-12 12:30:00,61.71,61.71,61.63,61.7,38100.0,44.1445,44.1445,44.0873,44.1374,38100.0
2010-10-12 12:35:00,61.7,61.75,61.64,61.73,17500.0,44.1374,44.1731,44.0945,44.1588,17500.0
2010-10-12 12:40:00,61.73,61.74,61.68,61.7,8500.0,44.1588,44.166,44.1231,44.1374,8500.0
2010-10-12 12:45:00,61.68,61.75,61.68,61.73,19000.0,44.1231,44.1731,44.1231,44.1588,19000.0
2010-10-12 12:50:00,61.73,61.77,61.72,61.76,36700.0,44.1588,44.1874,44.1517,44.1803,36700.0
2010-10-12 12:55:00,61.76,61.77,61.67,61.73,36300.0,44.1803,44.1874,44.1159,44.1588,36300.0
2010-10-12 13:00:00,61.72,61.75,61.69,61.71,21800.0,44.1517,44.1731,44.1302,44.1445,21800.0
2010-10-12 13:05:00,61.73,61.82,61.72,61.73,116200.0,44.1588,44.2232,44.1517,44.1588,116200.0
2010-10-12 13:10:00,61.73,61.77,61.66,61.69,42400.0,44.1588,44.1874,44.1088,44.1302,42400.0
2010-10-12 13:15:00,61.69,61.77,61.69,61.73,71500.0,44.1302,44.1874,44.1302,44.1588,71500.0
2010-10-12 13:20:00,61.73,61.77,61.72,61.75,20900.0,44.1588,44.1874,44.1517,44.1731,20900.0
2010-10-12 13:25:00,61.75,61.76,61.72,61.74,7400.0,44.1731,44.1803,44.1517,44.166,7400.0
2010-10-12 13:30:00,61.74,61.77,61.72,61.73,6500.0,44.166,44.1874,44.1517,44.1588,6500.0
2010-10-12 13:35:00,61.73,61.77,61.72,61.74,8700.0,44.1588,44.1874,44.1517,44.166,8700.0
2010-10-12 13:40:00,61.74,61.79,61.72,61.74,21500.0,44.166,44.2018,44.1517,44.166,21500.0
2010-10-12 13:45:00,61.73,61.74,61.68,61.69,28600.0,44.1588,44.166,44.1231,44.1302,28600.0
2010-10-12 13:50:00,61.7,61.7,61.66,61.66,29500.0,44.1374,44.1374,44.1088,44.1088,29500.0
2010-10-12 13:55:00,61.66,61.72,61.66,61.7,35100.0,44.1088,44.1517,44.1088,44.1374,35100.0
2010-10-12 14:00:00,61.69,61.83,61.59,61.67,201800.0,44.1302,44.2304,44.0587,44.1159,201800.0
2010-10-12 14:05:00,61.67,61.69,61.5,61.63,120600.0,44.1159,44.1302,43.9943,44.0873,120600.0
2010-10-12 14:10:00,61.62,61.89,61.62,61.86,226400.0,44.0801,44.2733,44.0801,44.2518,226400.0
2010-10-12 14:15:00,61.88,61.91,61.77,61.83,123000.0,44.2661,44.2876,44.1874,44.2304,123000.0
2010-10-12 14:20:00,61.82,61.82,61.64,61.69,88100.0,44.2232,44.2232,44.0945,44.1302,88100.0
2010-10-12 14:25:00,61.7,61.77,61.64,61.7,32800.0,44.1374,44.1874,44.0945,44.1374,32800.0
2010-10-12 14:30:00,61.72,61.78,61.43,61.44,123400.0,44.1517,44.1946,43.9442,43.9514,123400.0
2010-10-12 14:35:00,61.44,61.56,61.43,61.48,49300.0,43.9514,44.0372,43.9442,43.98,49300.0
2010-10-12 14:40:00,61.49,61.68,61.45,61.66,52800.0,43.9872,44.1231,43.9585,44.1088,52800.0
2010-10-12 14:45:00,61.66,61.74,61.62,61.65,33100.0,44.1088,44.166,44.0801,44.1016,33100.0
2010-10-12 14:50:00,61.66,61.85,61.64,61.85,38800.0,44.1088,44.2447,44.0945,44.2447,38800.0
2010-10-12 14:55:00,61.86,61.88,61.79,61.82,33100.0,44.2518,44.2661,44.2018,44.2232,33100.0
2010-10-12 15:00:00,61.83,61.83,61.73,61.77,49400.0,44.2304,44.2304,44.1588,44.1874,49400.0
2010-10-12 15:05:00,61.78,61.89,61.74,61.89,31000.0,44.1946,44.2733,44.166,44.2733,31000.0
2010-10-12 15:10:00,61.89,61.89,61.84,61.87,26700.0,44.2733,44.2733,44.2375,44.259,26700.0
2010-10-12 15:15:00,61.86,61.92,61.84,61.88,53000.0,44.2518,44.2948,44.2375,44.2661,53000.0
2010-10-12 15:20:00,61.88,61.98,61.85,61.95,81800.0,44.2661,44.3377,44.2447,44.3162,81800.0
2010-10-12 15:25:00,61.96,62.13,61.93,62.12,80500.0,44.3234,44.445,44.3019,44.4378,80500.0
2010-10-12 15:30:00,62.12,62.13,61.97,61.97,125500.0,44.4378,44.445,44.3305,44.3305,125500.0
2010-10-12 15:35:00,61.96,62.03,61.91,61.93,49900.0,44.3234,44.3734,44.2876,44.3019,49900.0
2010-10-12 15:40:00,61.93,61.97,61.89,61.92,84200.0,44.3019,44.3305,44.2733,44.2948,84200.0
2010-10-12 15:45:00,61.92,62.0,61.92,62.0,51800.0,44.2948,44.352,44.2948,44.352,51800.0
2010-10-12 15:50:00,62.0,62.05,61.99,62.02,80000.0,44.352,44.3877,44.3448,44.3663,80000.0
2010-10-12 15:55:00,62.01,62.02,61.96,62.0,174000.0,44.3591,44.3663,44.3234,44.352,174000.0
2010-10-13 09:30:00,62.64,62.98,62.54,62.79,303400.0,44.8098,45.053,44.7383,44.9171,303400.0
2010-10-13 09:35:00,62.8,63.18,62.63,63.08,239600.0,44.9243,45.1961,44.8027,45.1246,239600.0
2010-10-13 09:40:00,63.08,63.25,62.97,63.25,297900.0,45.1246,45.2462,45.0459,45.2462,297900.0
2010-10-13 09:45:00,63.25,63.28,63.12,63.16,197400.0,45.2462,45.2676,45.1532,45.1818,197400.0
2010-10-13 09:50:00,63.18,63.26,62.97,63.0,283700.0,45.1961,45.2533,45.0459,45.0673,283700.0
2010-10-13 09:55:00,62.98,63.19,62.93,63.14,160800.0,45.053,45.2033,45.0173,45.1675,160800.0
2010-10-13 10:00:00,63.15,63.44,63.07,63.28,361000.0,45.1746,45.3821,45.1174,45.2676,361000.0
2010-10-13 10:05:00,63.29,63.61,63.23,63.51,246400.0,45.2748,45.5037,45.2319,45.4322,246400.0
2010-10-13 10:10:00,63.51,63.55,63.4,63.51,172200.0,45.4322,45.4608,45.3535,45.4322,172200.0
2010-10-13 10:15:00,63.52,63.6,63.41,63.59,178400.0,45.4393,45.4965,45.3606,45.4894,178400.0
2010-10-13 10:20:00,63.57,63.59,63.43,63.57,147800.0,45.4751,45.4894,45.3749,45.4751,147800.0
2010-10-13 10:25:00,63.57,63.62,63.45,63.5,81000.0,45.4751,45.5109,45.3892,45.425,81000.0
2010-10-13 10:30:00,63.5,63.54,63.33,63.39,80600.0,45.425,45.4536,45.3034,45.3463,80600.0
2010-10-13 10:35:00,63.38,63.5,63.23,63.5,99600.0,45.3392,45.425,45.2319,45.425,99600.0
2010-10-13 10:40:00,63.49,63.52,63.42,63.44,135300.0,45.4179,45.4393,45.3678,45.3821,135300.0
2010-10-13 10:45:00,63.46,63.5,63.3,63.34,121800.0,45.3964,45.425,45.2819,45.3106,121800.0
2010-10-13 10:50:00,63.34,63.41,63.27,63.37,158600.0,45.3106,45.3606,45.2605,45.332,158600.0
2010-10-13 10:55:00,63.36,63.4,63.2,63.22,110900.0,45.3249,45.3535,45.2104,45.2247,110900.0
2010-10-13 11:00:00,63.22,63.35,63.18,63.2,269000.0,45.2247,45.3177,45.1961,45.2104,269000.0
2010-10-13 11:05:00,63.22,63.31,63.19,63.25,190400.0,45.2247,45.2891,45.2033,45.2462,190400.0
2010-10-13 11:10:00,63.25,63.39,63.24,63.27,130800.0,45.2462,45.3463,45.239,45.2605,130800.0
2010-10-13 11:15:00,63.26,63.26,62.96,63.04,184200.0,45.2533,45.2533,45.0387,45.0959,184200.0
2010-10-13 11:20:00,63.04,63.2,63.04,63.13,127900.0,45.0959,45.2104,45.0959,45.1603,127900.0
2010-10-13 11:25:00,63.12,63.22,62.97,63.02,124200.0,45.1532,45.2247,45.0459,45.0816,124200.0
2010-10-13 11:30:00,63.0,63.07,62.83,63.03,87000.0,45.0673,45.1174,44.9457,45.0888,87000.0
2010-10-13 11:35:00,63.03,63.15,63.0,63.07,212000.0,45.0888,45.1746,45.0673,45.1174,212000.0
2010-10-13 11:40:00,63.07,63.11,63.0,63.03,78100.0,45.1174,45.146,45.0673,45.0888,78100.0
2010-10-13 11:45:00,63.03,63.1,63.01,63.04,57200.0,45.0888,45.1389,45.0745,45.0959,57200.0
2010-10-13 11:50:00,63.04,63.05,62.95,62.99,63300.0,45.0959,45.1031,45.0316,45.0602,63300.0
2010-10-13 11:55:00,62.99,62.99,62.8,62.91,215500.0,45.0602,45.0602,44.9243,45.003,215500.0
2010-10-13 12:00:00,62.91,63.03,62.9,63.0,91700.0,45.003,45.0888,44.9958,45.0673,91700.0
2010-10-13 12:05:00,63.0,63.02,62.95,62.95,88600.0,45.0673,45.0816,45.0316,45.0316,88600.0
2010-10-13 12:10:00,62.96,63.05,62.96,63.05,44600.0,45.0387,45.1031,45.0387,45.1031,44600.0
2010-10-13 12:15:00,63.04,63.08,62.97,63.08,58700.0,45.0959,45.1246,45.0459,45.1246,58700.0
2010-10-13 12:20:00,63.08,63.13,63.04,63.1,122400.0,45.1246,45.1603,45.0959,45.1389,122400.0
2010-10-13 12:25:00,63.08,63.15,63.08,63.15,65500.0,45.1246,45.1746,45.1246,45.1746,65500.0
2010-10-13 12:30:00,63.14,63.16,63.03,63.05,88300.0,45.1675,45.1818,45.0888,45.1031,88300.0
2010-10-13 12:35:00,63.05,63.2,63.05,63.08,95300.0,45.1031,45.2104,45.1031,45.1246,95300.0
2010-10-13 12:40:00,63.09,63.09,62.92,62.93,115300.0,45.1317,45.1317,45.0101,45.0173,115300.0
2010-10-13 12:45:00,62.93,62.93,62.87,62.9,52800.0,45.0173,45.0173,44.9743,44.9958,52800.0
2010-10-13 12:50:00,62.91,63.01,62.9,63.0,38300.0,45.003,45.0745,44.9958,45.0673,38300.0
2010-10-13 12:55:00,63.01,63.02,62.96,62.98,35800.0,45.0745,45.0816,45.0387,45.053,35800.0
2010-10-13 13:00:00,62.98,63.03,62.96,63.03,39500.0,45.053,45.0888,45.0387,45.0888,39500.0
2010-10-13 13:05:00,63.03,63.05,62.95,63.0,66000.0,45.0888,45.1031,45.0316,45.0673,66000.0
2010-10-13 13:10:00,63.0,63.02,62.95,63.01,40700.0,45.0673,45.0816,45.0316,45.0745,40700.0
2010-10-13 13:15:00,63.0,63.07,62.99,63.01,44000.0,45.0673,45.1174,45.0602,45.0745,44000.0
2010-10-13 13:20:00,63.02,63.05,62.99,63.05,50200.0,45.0816,45.1031,45.0602,45.1031,50200.0
2010-10-13 13:25:00,63.03,63.11,63.03,63.04,43600.0,45.0888,45.146,45.0888,45.0959,43600.0
2010-10-13 13:30:00,63.04,63.18,63.03,63.18,56600.0,45.0959,45.1961,45.0888,45.1961,56600.0
2010-10-13 13:35:00,63.17,63.24,63.17,63.22,37100.0,45.1889,45.239,45.1889,45.2247,37100.0
2010-10-13 13:40:00,63.22,63.23,63.13,63.17,57100.0,45.2247,45.2319,45.1603,45.1889,57100.0
2010-10-13 13:45:00,63.17,63.22,63.09,63.22,38000.0,45.1889,45.2247,45.1317,45.2247,38000.0
2010-10-13 13:50:00,63.22,63.24,63.21,63.23,67100.0,45.2247,45.239,45.2176,45.2319,67100.0
2010-10-13 13:55:00,63.24,63.28,63.23,63.28,34600.0,45.239,45.2676,45.2319,45.2676,34600.0
2010-10-13 14:00:00,63.28,63.28,63.23,63.26,119700.0,45.2676,45.2676,45.2319,45.2533,119700.0
2010-10-13 14:05:00,63.25,63.31,63.25,63.27,50400.0,45.2462,45.2891,45.2462,45.2605,50400.0
2010-10-13 14:10:00,63.28,63.46,63.28,63.44,87000.0,45.2676,45.3964,45.2676,45.3821,87000.0
2010-10-13 14:15:00,63.44,63.47,63.36,63.47,79400.0,45.3821,45.4036,45.3249,45.4036,79400.0
2010-10-13 14:20:00,63.46,63.5,63.43,63.48,119500.0,45.3964,45.425,45.3749,45.4107,119500.0
2010-10-13 14:25:00,63.49,63.51,63.44,63.49,128600.0,45.4179,45.4322,45.3821,45.4179,128600.0
2010-10-13 14:30:00,63.49,63.52,63.47,63.52,110700.0,45.4179,45.4393,45.4036,45.4393,110700.0
2010-10-13 14:35:00,63.51,63.52,63.42,63.45,126400.0,45.4322,45.4393,45.3678,45.3892,126400.0
2010-10-13 14:40:00,63.44,63.47,63.3,63.33,79400.0,45.3821,45.4036,45.2819,45.3034,79400.0
2010-10-13 14:45:00,63.33,63.42,63.28,63.3,74600.0,45.3034,45.3678,45.2676,45.2819,74600.0
2010-10-13 14:50:00,63.31,63.37,63.23,63.23,53100.0,45.2891,45.332,45.2319,45.2319,53100.0
2010-10-13 14:55:00,63.24,63.32,63.2,63.25,89900.0,45.239,45.2962,45.2104,45.2462,89900.0
2010-10-13 15:00:00,63.24,63.25,63.2,63.22,67500.0,45.239,45.2462,45.2104,45.2247,67500.0
2010-10-13 15:05:00,63.21,63.25,63.18,63.25,66700.0,45.2176,45.2462,45.1961,45.2462,66700.0
2010-10-13 15:10:00,63.24,63.25,63.2,63.24,66100.0,45.239,45.2462,45.2104,45.239,66100.0
2010-10-13 15:15:00,63.24,63.28,63.19,63.28,113100.0,45.239,45.2676,45.2033,45.2676,113100.0
2010-10-13 15:20:00,63.28,63.35,63.27,63.33,96300.0,45.2676,45.3177,45.2605,45.3034,96300.0
2010-10-13 15:25:00,63.32,63.34,63.25,63.27,102700.0,45.2962,45.3106,45.2462,45.2605,102700.0
2010-10-13 15:30:00,63.26,63.28,63.19,63.24,142600.0,45.2533,45.2676,45.2033,45.239,142600.0
2010-10-13 15:35:00,63.25,63.25,63.18,63.18,90500.0,45.2462,45.2462,45.1961,45.1961,90500.0
2010-10-13 15:40:00,63.18,63.25,63.11,63.21,90900.0,45.1961,45.2462,45.146,45.2176,90900.0
2010-10-13 15:45:00,63.2,63.21,63.08,63.12,125100.0,45.2104,45.2176,45.1246,45.1532,125100.0
2010-10-13 15:50:00,63.12,63.13,63.04,63.04,169800.0,45.1532,45.1603,45.0959,45.0959,169800.0
2010-10-13 15:55:00,63.05,63.2,63.03,63.19,320400.0,45.1031,45.2104,45.0888,45.2033,320400.0
2010-10-14 09:30:00,63.21,63.3,62.77,62.96,217600.0,45.2176,45.2819,44.9028,45.0387,217600.0
2010-10-14 09:35:00,62.92,62.94,62.6,62.64,224500.0,45.0101,45.0244,44.7812,44.8098,224500.0
2010-10-14 09:40:00,62.67,62.9,62.5,62.87,258600.0,44.8313,44.9958,44.7097,44.9743,258600.0
2010-10-14 09:45:00,62.87,62.95,62.74,62.86,324600.0,44.9743,45.0316,44.8813,44.9672,324600.0
2010-10-14 09:50:00,62.86,62.89,62.69,62.74,168200.0,44.9672,44.9886,44.8456,44.8813,168200.0
2010-10-14 09:55:00,62.75,62.75,62.47,62.5,195300.0,44.8885,44.8885,44.6882,44.7097,195300.0
2010-10-14 10:00:00,62.48,62.61,62.36,62.53,213300.0,44.6954,44.7883,44.6095,44.7311,213300.0
2010-10-14 10:05:00,62.51,62.66,62.46,62.51,92700.0,44.7168,44.8241,44.681,44.7168,92700.0
2010-10-14 10:10:00,62.52,62.79,62.5,62.67,121300.0,44.724,44.9171,44.7097,44.8313,121300.0
2010-10-14 10:15:00,62.67,62.84,62.65,62.78,116100.0,44.8313,44.9529,44.817,44.91,116100.0
2010-10-14 10:20:00,62.79,62.8,62.67,62.69,92300.0,44.9171,44.9243,44.8313,44.8456,92300.0
2010-10-14 10:25:00,62.69,62.75,62.61,62.69,89100.0,44.8456,44.8885,44.7883,44.8456,89100.0
2010-10-14 10:30:00,62.68,62.79,62.6,62.74,90600.0,44.8384,44.9171,44.7812,44.8813,90600.0
2010-10-14 10:35:00,62.74,62.88,62.74,62.88,119900.0,44.8813,44.9815,44.8813,44.9815,119900.0
2010-10-14 10:40:00,62.88,62.88,62.73,62.74,57400.0,44.9815,44.9815,44.8742,44.8813,57400.0
2010-10-14 10:45:00,62.75,62.8,62.67,62.76,63200.0,44.8885,44.9243,44.8313,44.8957,63200.0
2010-10-14 10:50:00,62.76,62.82,62.71,62.77,89100.0,44.8957,44.9386,44.8599,44.9028,89100.0
2010-10-14 10:55:00,62.77,62.8,62.72,62.75,73300.0,44.9028,44.9243,44.867,44.8885,73300.0
2010-10-14 11:00:00,62.75,62.77,62.61,62.65,142000.0,44.8885,44.9028,44.7883,44.817,142000.0
2010-10-14 11:05:00,62.66,62.76,62.64,62.73,62600.0,44.8241,44.8957,44.8098,44.8742,62600.0
2010-10-14 11:10:00,62.72,62.72,62.63,62.66,39600.0,44.867,44.867,44.8027,44.8241,39600.0
2010-10-14 11:15:00,62.65,62.66,62.5,62.55,82900.0,44.817,44.8241,44.7097,44.7454,82900.0
2010-10-14 11:20:00,62.56,62.62,62.5,62.5,51300.0,44.7526,44.7955,44.7097,44.7097,51300.0
2010-10-14 11:25:00,62.51,62.55,62.42,62.53,37300.0,44.7168,44.7454,44.6524,44.7311,37300.0
2010-10-14 11:30:00,62.54,62.58,62.4,62.48,104800.0,44.7383,44.7669,44.6381,44.6954,104800.0
2010-10-14 11:35:00,62.48,62.5,62.33,62.37,61800.0,44.6954,44.7097,44.588,44.6167,61800.0
2010-10-14 11:40:00,62.36,62.47,62.32,62.35,73200.0,44.6095,44.6882,44.5809,44.6024,73200.0
2010-10-14 11:45:00,62.35,62.42,62.27,62.3,81200.0,44.6024,44.6524,44.5451,44.5666,81200.0
2010-10-14 11:50:00,62.3,62.48,62.29,62.47,82100.0,44.5666,44.6954,44.5594,44.6882,82100.0
2010-10-14 11:55:00,62.46,62.51,62.4,62.46,81400.0,44.681,44.7168,44.6381,44.681,81400.0
2010-10-14 12:00:00,62.48,62.54,62.43,62.51,78200.0,44.6954,44.7383,44.6596,44.7168,78200.0
2010-10-14 12:05:00,62.52,62.54,62.39,62.45,29000.0,44.724,44.7383,44.631,44.6739,29000.0
2010-10-14 12:10:00,62.44,62.5,62.37,62.43,143900.0,44.6667,44.7097,44.6167,44.6596,143900.0
2010-10-14 12:15:00,62.42,62.49,62.37,62.37,73800.0,44.6524,44.7025,44.6167,44.6167,73800.0
2010-10-14 12:20:00,62.37,62.42,62.31,62.39,100100.0,44.6167,44.6524,44.5737,44.631,100100.0
2010-10-14 12:25:00,62.38,62.39,62.3,62.38,75800.0,44.6238,44.631,44.5666,44.6238,75800.0
2010-10-14 12:30:00,62.39,62.43,62.32,62.39,79000.0,44.631,44.6596,44.5809,44.631,79000.0
2010-10-14 12:35:00,62.38,62.4,62.3,62.36,51100.0,44.6238,44.6381,44.5666,44.6095,51100.0
2010-10-14 12:40:00,62.35,62.36,62.29,62.32,38600.0,44.6024,44.6095,44.5594,44.5809,38600.0
2010-10-14 12:45:00,62.32,62.49,62.31,62.43,70200.0,44.5809,44.7025,44.5737,44.6596,70200.0
2010-10-14 12:50:00,62.43,62.53,62.42,62.44,63600.0,44.6596,44.7311,44.6524,44.6667,63600.0
2010-10-14 12:55:00,62.42,62.54,62.37,62.49,116000.0,44.6524,44.7383,44.6167,44.7025,116000.0
2010-10-14 13:00:00,62.5,62.5,62.37,62.44,50600.0,44.7097,44.7097,44.6167,44.6667,50600.0
2010-10-14 13:05:00,62.44,62.44,62.27,62.27,65600.0,44.6667,44.6667,44.5451,44.5451,65600.0
2010-10-14 13:10:00,62.26,62.33,62.23,62.31,36900.0,44.538,44.588,44.5165,44.5737,36900.0
2010-10-14 13:15:00,62.3,62.39,62.25,62.35,116200.0,44.5666,44.631,44.5308,44.6024,116200.0
2010-10-14 13:20:00,62.35,62.44,62.32,62.37,64700.0,44.6024,44.6667,44.5809,44.6167,64700.0
2010-10-14 13:25:00,62.37,62.47,62.35,62.42,30300.0,44.6167,44.6882,44.6024,44.6524,30300.0
2010-10-14 13:30:00,62.41,62.46,62.36,62.46,31800.0,44.6453,44.681,44.6095,44.681,31800.0
2010-10-14 13:35:00,62.46,62.57,62.46,62.56,48000.0,44.681,44.7597,44.681,44.7526,48000.0
2010-10-14 13:40:00,62.55,62.55,62.47,62.5,31000.0,44.7454,44.7454,44.6882,44.7097,31000.0
2010-10-14 13:45:00,62.49,62.53,62.48,62.53,53700.0,44.7025,44.7311,44.6954,44.7311,53700.0
2010-10-14 13:50:00,62.53,62.59,62.5,62.58,41100.0,44.7311,44.774,44.7097,44.7669,41100.0
2010-10-14 13:55:00,62.59,62.6,62.56,62.6,38800.0,44.774,44.7812,44.7526,44.7812,38800.0
2010-10-14 14:00:00,62.59,62.62,62.54,62.58,49900.0,44.774,44.7955,44.7383,44.7669,49900.0
2010-10-14 14:05:00,62.58,62.61,62.54,62.54,44200.0,44.7669,44.7883,44.7383,44.7383,44200.0
2010-10-14 14:10:00,62.54,62.57,62.54,62.55,39600.0,44.7383,44.7597,44.7383,44.7454,39600.0
2010-10-14 14:15:00,62.56,62.56,62.52,62.53,36300.0,44.7526,44.7526,44.724,44.7311,36300.0
2010-10-14 14:20:00,62.53,62.56,62.53,62.56,46000.0,44.7311,44.7526,44.7311,44.7526,46000.0
2010-10-14 14:25:00,62.55,62.56,62.48,62.5,57400.0,44.7454,44.7526,44.6954,44.7097,57400.0
2010-10-14 14:30:00,62.51,62.54,62.36,62.36,41000.0,44.7168,44.7383,44.6095,44.6095,41000.0
2010-10-14 14:35:00,62.36,62.42,62.33,62.39,31500.0,44.6095,44.6524,44.588,44.631,31500.0
2010-10-14 14:40:00,62.39,62.39,62.31,62.32,31200.0,44.631,44.631,44.5737,44.5809,31200.0
2010-10-14 14:45:00,62.32,62.33,62.24,62.32,43500.0,44.5809,44.588,44.5237,44.5809,43500.0
2010-10-14 14:50:00,62.33,62.36,62.28,62.33,23200.0,44.588,44.6095,44.5523,44.588,23200.0
2010-10-14 14:55:00,62.32,62.32,62.2,62.22,40300.0,44.5809,44.5809,44.4951,44.5094,40300.0
2010-10-14 15:00:00,62.21,62.22,62.12,62.15,69700.0,44.5022,44.5094,44.4378,44.4593,69700.0
2010-10-14 15:05:00,62.16,62.28,62.15,62.26,50100.0,44.4664,44.5523,44.4593,44.538,50100.0
2010-10-14 15:10:00,62.25,62.27,62.22,62.25,33900.0,44.5308,44.5451,44.5094,44.5308,33900.0
2010-10-14 15:15:00,62.24,62.28,62.21,62.21,39700.0,44.5237,44.5523,44.5022,44.5022,39700.0
2010-10-14 15:20:00,62.22,62.39,62.21,62.38,58900.0,44.5094,44.631,44.5022,44.6238,58900.0
2010-10-14 15:25:00,62.38,62.42,62.38,62.4,75000.0,44.6238,44.6524,44.6238,44.6381,75000.0
2010-10-14 15:30:00,62.39,62.44,62.39,62.44,46500.0,44.631,44.6667,44.631,44.6667,46500.0
2010-10-14 15:35:00,62.44,62.5,62.39,62.41,137600.0,44.6667,44.7097,44.631,44.6453,137600.0
2010-10-14 15:40:00,62.42,62.49,62.42,62.47,102300.0,44.6524,44.7025,44.6524,44.6882,102300.0
2010-10-14 15:45:00,62.48,62.54,62.46,62.48,166300.0,44.6954,44.7383,44.681,44.6954,166300.0
2010-10-14 15:50:00,62.47,62.54,62.45,62.52,210600.0,44.6882,44.7383,44.6739,44.724,210600.0
2010-10-14 15:55:00,62.52,62.58,62.51,62.52,253200.0,44.724,44.7669,44.7168,44.724,253200.0
2010-10-15 09:30:00,62.08,62.1,61.67,61.7,491000.0,44.4092,44.4235,44.1159,44.1374,491000.0
2010-10-15 09:35:00,61.69,61.95,61.69,61.77,116200.0,44.1302,44.3162,44.1302,44.1874,116200.0
2010-10-15 09:40:00,61.8,62.03,61.7,61.71,137800.0,44.2089,44.3734,44.1374,44.1445,137800.0
2010-10-15 09:45:00,61.71,62.07,61.66,61.98,171100.0,44.1445,44.4021,44.1088,44.3377,171100.0
2010-10-15 09:50:00,61.95,62.01,61.68,61.88,162700.0,44.3162,44.3591,44.1231,44.2661,162700.0
2010-10-15 09:55:00,61.88,61.91,61.75,61.76,71200.0,44.2661,44.2876,44.1731,44.1803,71200.0
2010-10-15 10:00:00,61.77,62.02,61.68,62.0,173400.0,44.1874,44.3663,44.1231,44.352,173400.0
2010-10-15 10:05:00,61.99,62.08,61.87,61.9,107500.0,44.3448,44.4092,44.259,44.2804,107500.0
2010-10-15 10:10:00,61.93,62.0,61.67,61.83,170800.0,44.3019,44.352,44.1159,44.2304,170800.0
2010-10-15 10:15:00,61.84,61.86,61.65,61.72,179700.0,44.2375,44.2518,44.1016,44.1517,179700.0
2010-10-15 10:20:00,61.72,61.73,61.37,61.46,305700.0,44.1517,44.1588,43.9013,43.9657,305700.0
2010-10-15 10:25:00,61.47,61.54,61.35,61.49,148400.0,43.9728,44.0229,43.887,43.9872,148400.0
2010-10-15 10:30:00,61.5,61.7,61.35,61.69,132200.0,43.9943,44.1374,43.887,44.1302,132200.0
2010-10-15 10:35:00,61.71,61.74,61.54,61.67,80700.0,44.1445,44.166,44.0229,44.1159,80700.0
2010-10-15 10:40:00,61.67,61.69,61.58,61.62,91800.0,44.1159,44.1302,44.0515,44.0801,91800.0
2010-10-15 10:45:00,61.6,61.62,61.36,61.4,128800.0,44.0658,44.0801,43.8942,43.9228,128800.0
2010-10-15 10:50:00,61.4,61.48,61.39,61.45,93700.0,43.9228,43.98,43.9156,43.9585,93700.0
2010-10-15 10:55:00,61.45,61.62,61.44,61.6,77900.0,43.9585,44.0801,43.9514,44.0658,77900.0
2010-10-15 11:00:00,61.6,61.72,61.55,61.67,118700.0,44.0658,44.1517,44.0301,44.1159,118700.0
2010-10-15 11:05:00,61.67,61.94,61.66,61.92,99900.0,44.1159,44.3091,44.1088,44.2948,99900.0
2010-10-15 11:10:00,61.92,62.04,61.85,61.89,107200.0,44.2948,44.3806,44.2447,44.2733,107200.0
2010-10-15 11:15:00,61.89,62.05,61.85,61.99,65200.0,44.2733,44.3877,44.2447,44.3448,65200.0
2010-10-15 11:20:00,61.99,62.0,61.79,61.9,71100.0,44.3448,44.352,44.2018,44.2804,71100.0
2010-10-15 11:25:00,61.9,61.97,61.81,61.96,49000.0,44.2804,44.3305,44.2161,44.3234,49000.0
2010-10-15 11:30:00,61.96,62.17,61.96,62.14,72300.0,44.3234,44.4736,44.3234,44.4521,72300.0
2010-10-15 11:35:00,62.16,62.19,62.06,62.07,67800.0,44.4664,44.4879,44.3949,44.4021,67800.0
2010-10-15 11:40:00,62.06,62.08,62.0,62.03,51000.0,44.3949,44.4092,44.352,44.3734,51000.0
2010-10-15 11:45:00,62.03,62.05,62.01,62.02,65600.0,44.3734,44.3877,44.3591,44.3663,65600.0
2010-10-15 11:50:00,62.02,62.07,61.97,61.99,50000.0,44.3663,44.4021,44.3305,44.3448,50000.0
2010-10-15 11:55:00,61.99,62.01,61.84,61.91,75900.0,44.3448,44.3591,44.2375,44.2876,75900.0
2010-10-15 12:00:00,61.92,62.04,61.9,61.92,38200.0,44.2948,44.3806,44.2804,44.2948,38200.0
2010-10-15 12:05:00,61.92,61.92,61.68,61.71,114800.0,44.2948,44.2948,44.1231,44.1445,114800.0
2010-10-15 12:10:00,61.72,61.75,61.61,61.67,54400.0,44.1517,44.1731,44.073,44.1159,54400.0
2010-10-15 12:15:00,61.68,61.77,61.58,61.77,62900.0,44.1231,44.1874,44.0515,44.1874,62900.0
2010-10-15 12:20:00,61.77,61.84,61.7,61.72,134400.0,44.1874,44.2375,44.1374,44.1517,134400.0
2010-10-15 12:25:00,61.71,61.73,61.63,61.72,47900.0,44.1445,44.1588,44.0873,44.1517,47900.0
2010-10-15 12:30:00,61.72,61.84,61.72,61.76,36200.0,44.1517,44.2375,44.1517,44.1803,36200.0
2010-10-15 12:35:00,61.78,61.84,61.76,61.83,36900.0,44.1946,44.2375,44.1803,44.2304,36900.0
2010-10-15 12:40:00,61.83,61.9,61.76,61.83,22100.0,44.2304,44.2804,44.1803,44.2304,22100.0
2010-10-15 12:45:00,61.84,61.88,61.79,61.84,60700.0,44.2375,44.2661,44.2018,44.2375,60700.0
2010-10-15 12:50:00,61.84,61.89,61.78,61.82,50000.0,44.2375,44.2733,44.1946,44.2232,50000.0
2010-10-15 12:55:00,61.82,61.88,61.75,61.83,45800.0,44.2232,44.2661,44.1731,44.2304,45800.0
2010-10-15 13:00:00,61.85,61.92,61.8,61.8,58500.0,44.2447,44.2948,44.2089,44.2089,58500.0
2010-10-15 13:05:00,61.81,61.84,61.65,61.83,97100.0,44.2161,44.2375,44.1016,44.2304,97100.0
2010-10-15 13:10:00,61.85,61.89,61.77,61.84,27300.0,44.2447,44.2733,44.1874,44.2375,27300.0
2010-10-15 13:15:00,61.85,61.92,61.85,61.86,42200.0,44.2447,44.2948,44.2447,44.2518,42200.0
2010-10-15 13:20:00,61.86,61.91,61.82,61.87,16000.0,44.2518,44.2876,44.2232,44.259,16000.0
2010-10-15 13:25:00,61.88,62.01,61.88,61.91,29900.0,44.2661,44.3591,44.2661,44.2876,29900.0
2010-10-15 13:30:00,61.92,61.97,61.92,61.95,10200.0,44.2948,44.3305,44.2948,44.3162,10200.0
2010-10-15 13:35:00,61.96,62.01,61.94,61.94,30600.0,44.3234,44.3591,44.3091,44.3091,30600.0
2010-10-15 13:40:00,61.93,61.99,61.84,61.9,52000.0,44.3019,44.3448,44.2375,44.2804,52000.0
2010-10-15 13:45:00,61.9,61.9,61.8,61.85,55000.0,44.2804,44.2804,44.2089,44.2447,55000.0
2010-10-15 13:50:00,61.85,61.9,61.81,61.84,33400.0,44.2447,44.2804,44.2161,44.2375,33400.0
2010-10-15 13:55:00,61.85,61.87,61.76,61.86,43000.0,44.2447,44.259,44.1803,44.2518,43000.0
2010-10-15 14:00:00,61.87,61.87,61.7,61.76,64500.0,44.259,44.259,44.1374,44.1803,64500.0
2010-10-15 14:05:00,61.75,61.77,61.64,61.7,106000.0,44.1731,44.1874,44.0945,44.1374,106000.0
2010-10-15 14:10:00,61.71,61.8,61.62,61.78,65000.0,44.1445,44.2089,44.0801,44.1946,65000.0
2010-10-15 14:15:00,61.78,61.78,61.7,61.77,63900.0,44.1946,44.1946,44.1374,44.1874,63900.0
2010-10-15 14:20:00,61.78,61.83,61.76,61.78,34600.0,44.1946,44.2304,44.1803,44.1946,34600.0
2010-10-15 14:25:00,61.77,61.8,61.75,61.8,29400.0,44.1874,44.2089,44.1731,44.2089,29400.0
2010-10-15 14:30:00,61.8,61.84,61.71,61.82,53000.0,44.2089,44.2375,44.1445,44.2232,53000.0
2010-10-15 14:35:00,61.81,61.89,61.79,61.8,59500.0,44.2161,44.2733,44.2018,44.2089,59500.0
2010-10-15 14:40:00,61.8,61.81,61.7,61.71,46900.0,44.2089,44.2161,44.1374,44.1445,46900.0
2010-10-15 14:45:00,61.7,61.73,61.6,61.62,57200.0,44.1374,44.1588,44.0658,44.0801,57200.0
2010-10-15 14:50:00,61.61,61.63,61.47,61.47,131900.0,44.073,44.0873,43.9728,43.9728,131900.0
2010-10-15 14:55:00,61.46,61.47,61.4,61.4,99200.0,43.9657,43.9728,43.9228,43.9228,99200.0
2010-10-15 15:00:00,61.41,61.43,61.31,61.33,133400.0,43.9299,43.9442,43.8584,43.8727,133400.0
2010-10-15 15:05:00,61.33,61.34,61.12,61.17,199100.0,43.8727,43.8798,43.7225,43.7582,199100.0
2010-10-15 15:10:00,61.16,61.17,61.1,61.15,117200.0,43.7511,43.7582,43.7082,43.7439,117200.0
2010-10-15 15:15:00,61.14,61.31,61.13,61.26,112600.0,43.7368,43.8584,43.7296,43.8226,112600.0
2010-10-15 15:20:00,61.25,61.35,61.25,61.31,48400.0,43.8155,43.887,43.8155,43.8584,48400.0
2010-10-15 15:25:00,61.31,61.44,61.31,61.33,62400.0,43.8584,43.9514,43.8584,43.8727,62400.0
2010-10-15 15:30:00,61.34,61.44,61.33,61.4,91200.0,43.8798,43.9514,43.8727,43.9228,91200.0
2010-10-15 15:35:00,61.41,61.58,61.41,61.57,85000.0,43.9299,44.0515,43.9299,44.0444,85000.0
2010-10-15 15:40:00,61.57,61.58,61.47,61.53,116200.0,44.0444,44.0515,43.9728,44.0158,116200.0
2010-10-15 15:45:00,61.54,61.76,61.54,61.76,159100.0,44.0229,44.1803,44.0229,44.1803,159100.0
2010-10-15 15:50:00,61.76,61.91,61.73,61.9,202400.0,44.1803,44.2876,44.1588,44.2804,202400.0
2010-10-15 15:55:00,61.91,61.94,61.84,61.84,322400.0,44.2876,44.3091,44.2375,44.2375,322400.0
2010-10-18 09:30:00,61.64,61.69,61.3,61.43,176700.0,44.0945,44.1302,43.8512,43.9442,176700.0
2010-10-18 09:35:00,61.41,61.49,61.2,61.44,100900.0,43.9299,43.9872,43.7797,43.9514,100900.0
2010-10-18 09:40:00,61.41,61.79,61.41,61.7,95500.0,43.9299,44.2018,43.9299,44.1374,95500.0
2010-10-18 09:45:00,61.67,61.83,61.66,61.83,68300.0,44.1159,44.2304,44.1088,44.2304,68300.0
2010-10-18 09:50:00,61.81,62.01,61.74,61.91,112600.0,44.2161,44.3591,44.166,44.2876,112600.0
2010-10-18 09:55:00,61.91,61.95,61.81,61.89,65100.0,44.2876,44.3162,44.2161,44.2733,65100.0
2010-10-18 10:00:00,61.87,61.96,61.76,61.78,184000.0,44.259,44.3234,44.1803,44.1946,184000.0
2010-10-18 10:05:00,61.78,61.92,61.72,61.92,75600.0,44.1946,44.2948,44.1517,44.2948,75600.0
2010-10-18 10:10:00,61.92,62.22,61.92,62.07,249200.0,44.2948,44.5094,44.2948,44.4021,249200.0
2010-10-18 10:15:00,62.08,62.27,62.07,62.11,155500.0,44.4092,44.5451,44.4021,44.4307,155500.0
2010-10-18 10:20:00,62.1,62.21,62.09,62.21,64200.0,44.4235,44.5022,44.4164,44.5022,64200.0
2010-10-18 10:25:00,62.21,62.35,62.17,62.28,79400.0,44.5022,44.6024,44.4736,44.5523,79400.0
2010-10-18 10:30:00,62.3,62.51,62.26,62.32,194100.0,44.5666,44.7168,44.538,44.5809,194100.0
2010-10-18 10:35:00,62.39,62.52,62.34,62.52,99200.0,44.631,44.724,44.5952,44.724,99200.0
2010-10-18 10:40:00,62.51,62.53,62.37,62.38,50900.0,44.7168,44.7311,44.6167,44.6238,50900.0
2010-10-18 10:45:00,62.39,62.43,62.3,62.3,87800.0,44.631,44.6596,44.5666,44.5666,87800.0
2010-10-18 10:50:00,62.31,62.44,62.28,62.42,57200.0,44.5737,44.6667,44.5523,44.6524,57200.0
2010-10-18 10:55:00,62.42,62.61,62.42,62.47,87100.0,44.6524,44.7883,44.6524,44.6882,87100.0
2010-10-18 11:00:00,62.49,62.55,62.42,62.45,50800.0,44.7025,44.7454,44.6524,44.6739,50800.0
2010-10-18 11:05:00,62.45,62.46,62.28,62.33,47600.0,44.6739,44.681,44.5523,44.588,47600.0
2010-10-18 11:10:00,62.33,62.33,62.16,62.24,49000.0,44.588,44.588,44.4664,44.5237,49000.0
2010-10-18 11:15:00,62.24,62.28,62.19,62.24,21200.0,44.5237,44.5523,44.4879,44.5237,21200.0
2010-10-18 11:20:00,62.25,62.36,62.24,62.28,62000.0,44.5308,44.6095,44.5237,44.5523,62000.0
2010-10-18 11:25:00,62.27,62.28,62.15,62.16,40300.0,44.5451,44.5523,44.4593,44.4664,40300.0
2010-10-18 11:30:00,62.16,62.21,62.11,62.11,38100.0,44.4664,44.5022,44.4307,44.4307,38100.0
2010-10-18 11:35:00,62.12,62.12,62.05,62.11,49300.0,44.4378,44.4378,44.3877,44.4307,49300.0
2010-10-18 11:40:00,62.09,62.14,62.0,62.08,32700.0,44.4164,44.4521,44.352,44.4092,32700.0
2010-10-18 11:45:00,62.07,62.1,61.97,62.04,36800.0,44.4021,44.4235,44.3305,44.3806,36800.0
2010-10-18 11:50:00,62.03,62.05,61.94,61.99,41600.0,44.3734,44.3877,44.3091,44.3448,41600.0
2010-10-18 11:55:00,62.01,62.02,61.93,62.0,37000.0,44.3591,44.3663,44.3019,44.352,37000.0
2010-10-18 12:00:00,62.0,62.03,61.96,62.0,67800.0,44.352,44.3734,44.3234,44.352,67800.0
2010-10-18 12:05:00,62.01,62.05,61.97,62.02,28600.0,44.3591,44.3877,44.3305,44.3663,28600.0
2010-10-18 12:10:00,62.03,62.04,61.99,62.03,15500.0,44.3734,44.3806,44.3448,44.3734,15500.0
2010-10-18 12:15:00,62.03,62.15,62.0,62.15,84700.0,44.3734,44.4593,44.352,44.4593,84700.0
2010-10-18 12:20:00,62.15,62.15,62.06,62.1,40000.0,44.4593,44.4593,44.3949,44.4235,40000.0
2010-10-18 12:25:00,62.09,62.12,62.05,62.08,11200.0,44.4164,44.4378,44.3877,44.4092,11200.0
2010-10-18 12:30:00,62.08,62.2,62.08,62.19,23200.0,44.4092,44.4951,44.4092,44.4879,23200.0
2010-10-18 12:35:00,62.19,62.19,62.08,62.09,12600.0,44.4879,44.4879,44.4092,44.4164,12600.0
2010-10-18 12:40:00,62.09,62.11,62.0,62.11,26900.0,44.4164,44.4307,44.352,44.4307,26900.0
2010-10-18 12:45:00,62.12,62.14,62.07,62.11,18500.0,44.4378,44.4521,44.4021,44.4307,18500.0
2010-10-18 12:50:00,62.12,62.18,62.1,62.11,69600.0,44.4378,44.4807,44.4235,44.4307,69600.0
2010-10-18 12:55:00,62.11,62.15,62.08,62.14,53400.0,44.4307,44.4593,44.4092,44.4521,53400.0
2010-10-18 13:00:00,62.15,62.2,62.1,62.13,55100.0,44.4593,44.4951,44.4235,44.445,55100.0
2010-10-18 13:05:00,62.13,62.16,62.1,62.15,14200.0,44.445,44.4664,44.4235,44.4593,14200.0
2010-10-18 13:10:00,62.16,62.23,62.14,62.19,29800.0,44.4664,44.5165,44.4521,44.4879,29800.0
2010-10-18 13:15:00,62.19,62.3,62.19,62.28,43700.0,44.4879,44.5666,44.4879,44.5523,43700.0
2010-10-18 13:20:00,62.27,62.28,62.2,62.21,23100.0,44.5451,44.5523,44.4951,44.5022,23100.0
2010-10-18 13:25:00,62.21,62.29,62.21,62.26,31900.0,44.5022,44.5594,44.5022,44.538,31900.0
2010-10-18 13:30:00,62.26,62.31,62.26,62.3,43700.0,44.538,44.5737,44.538,44.5666,43700.0
2010-10-18 13:35:00,62.31,62.38,62.28,62.38,28400.0,44.5737,44.6238,44.5523,44.6238,28400.0
2010-10-18 13:40:00,62.38,62.39,62.28,62.33,29400.0,44.6238,44.631,44.5523,44.588,29400.0
2010-10-18 13:45:00,62.34,62.39,62.33,62.39,20000.0,44.5952,44.631,44.588,44.631,20000.0
2010-10-18 13:50:00,62.39,62.39,62.31,62.33,20000.0,44.631,44.631,44.5737,44.588,20000.0
2010-10-18 13:55:00,62.33,62.33,62.26,62.26,28000.0,44.588,44.588,44.538,44.538,28000.0
2010-10-18 14:00:00,62.26,62.31,62.15,62.17,49200.0,44.538,44.5737,44.4593,44.4736,49200.0
2010-10-18 14:05:00,62.16,62.25,62.13,62.22,24100.0,44.4664,44.5308,44.445,44.5094,24100.0
2010-10-18 14:10:00,62.23,62.31,62.23,62.31,45000.0,44.5165,44.5737,44.5165,44.5737,45000.0
2010-10-18 14:15:00,62.32,62.4,62.31,62.39,31900.0,44.5809,44.6381,44.5737,44.631,31900.0
2010-10-18 14:20:00,62.39,62.49,62.36,62.49,33800.0,44.631,44.7025,44.6095,44.7025,33800.0
2010-10-18 14:25:00,62.49,62.5,62.44,62.46,38900.0,44.7025,44.7097,44.6667,44.681,38900.0
2010-10-18 14:30:00,62.45,62.55,62.44,62.54,43500.0,44.6739,44.7454,44.6667,44.7383,43500.0
2010-10-18 14:35:00,62.54,62.55,62.39,62.39,20600.0,44.7383,44.7454,44.631,44.631,20600.0
2010-10-18 14:40:00,62.38,62.47,62.36,62.42,47500.0,44.6238,44.6882,44.6095,44.6524,47500.0
2010-10-18 14:45:00,62.41,62.62,62.41,62.6,53400.0,44.6453,44.7955,44.6453,44.7812,53400.0
2010-10-18 14:50:00,62.6,62.61,62.56,62.58,41200.0,44.7812,44.7883,44.7526,44.7669,41200.0
2010-10-18 14:55:00,62.58,62.65,62.57,62.62,65800.0,44.7669,44.817,44.7597,44.7955,65800.0
2010-10-18 15:00:00,62.61,62.65,62.61,62.64,74000.0,44.7883,44.817,44.7883,44.8098,74000.0
2010-10-18 15:05:00,62.64,62.82,62.64,62.82,69400.0,44.8098,44.9386,44.8098,44.9386,69400.0
2010-10-18 15:10:00,62.82,62.82,62.73,62.74,54100.0,44.9386,44.9386,44.8742,44.8813,54100.0
2010-10-18 15:15:00,62.72,62.76,62.63,62.64,87600.0,44.867,44.8957,44.8027,44.8098,87600.0
2010-10-18 15:20:00,62.62,62.63,62.53,62.55,71300.0,44.7955,44.8027,44.7311,44.7454,71300.0
2010-10-18 15:25:00,62.55,62.57,62.5,62.51,32100.0,44.7454,44.7597,44.7097,44.7168,32100.0
2010-10-18 15:30:00,62.5,62.57,62.47,62.54,70400.0,44.7097,44.7597,44.6882,44.7383,70400.0
2010-10-18 15:35:00,62.54,62.62,62.5,62.5,52100.0,44.7383,44.7955,44.7097,44.7097,52100.0
2010-10-18 15:40:00,62.51,62.56,62.48,62.49,83500.0,44.7168,44.7526,44.6954,44.7025,83500.0
2010-10-18 15:45:00,62.49,62.52,62.44,62.49,112900.0,44.7025,44.724,44.6667,44.7025,112900.0
2010-10-18 15:50:00,62.48,62.53,62.46,62.52,152600.0,44.6954,44.7311,44.681,44.724,152600.0
2010-10-18 15:55:00,62.52,62.52,62.45,62.52,174000.0,44.724,44.724,44.6739,44.724,174000.0
2010-10-19 09:30:00,60.5,60.62,59.98,60.06,506500.0,43.2789,43.3648,42.907,42.9642,506500.0
2010-10-19 09:35:00,60.06,60.35,59.9,60.33,376300.0,42.9642,43.1716,42.8497,43.1573,376300.0
2010-10-19 09:40:00,60.3,60.96,60.29,60.57,349800.0,43.1359,43.608,43.1287,43.329,349800.0
2010-10-19 09:45:00,60.55,60.6,60.06,60.39,213600.0,43.3147,43.3505,42.9642,43.2003,213600.0
2010-10-19 09:50:00,60.38,60.38,60.09,60.12,180200.0,43.1931,43.1931,42.9857,43.0071,180200.0
2010-10-19 09:55:00,60.14,60.21,60.0,60.06,127800.0,43.0214,43.0715,42.9213,42.9642,127800.0
2010-10-19 10:00:00,60.07,60.08,59.84,59.94,265900.0,42.9713,42.9785,42.8068,42.8784,265900.0
2010-10-19 10:05:00,59.95,59.98,59.72,59.84,215100.0,42.8855,42.907,42.721,42.8068,215100.0
2010-10-19 10:10:00,59.83,60.35,59.79,60.23,379400.0,42.7997,43.1716,42.771,43.0858,379400.0
2010-10-19 10:15:00,60.23,60.32,60.13,60.13,107800.0,43.0858,43.1502,43.0143,43.0143,107800.0
2010-10-19 10:20:00,60.14,60.25,60.0,60.01,121700.0,43.0214,43.1001,42.9213,42.9284,121700.0
2010-10-19 10:25:00,60.04,60.13,60.0,60.05,60500.0,42.9499,43.0143,42.9213,42.957,60500.0
2010-10-19 10:30:00,60.05,60.27,60.05,60.18,82500.0,42.957,43.1144,42.957,43.05,82500.0
2010-10-19 10:35:00,60.19,60.24,60.04,60.04,137200.0,43.0572,43.093,42.9499,42.9499,137200.0
2010-10-19 10:40:00,60.03,60.3,60.03,60.24,88400.0,42.9427,43.1359,42.9427,43.093,88400.0
2010-10-19 10:45:00,60.23,60.52,60.23,60.43,156700.0,43.0858,43.2933,43.0858,43.2289,156700.0
2010-10-19 10:50:00,60.43,60.6,60.41,60.44,104300.0,43.2289,43.3505,43.2146,43.236,104300.0
2010-10-19 10:55:00,60.45,60.51,60.25,60.31,74800.0,43.2432,43.2861,43.1001,43.143,74800.0
2010-10-19 11:00:00,60.31,60.33,60.13,60.33,85900.0,43.143,43.1573,43.0143,43.1573,85900.0
2010-10-19 11:05:00,60.32,60.32,60.05,60.19,103600.0,43.1502,43.1502,42.957,43.0572,103600.0
2010-10-19 11:10:00,60.19,60.34,60.17,60.19,76800.0,43.0572,43.1645,43.0429,43.0572,76800.0
2010-10-19 11:15:00,60.18,60.3,60.12,60.18,52800.0,43.05,43.1359,43.0071,43.05,52800.0
2010-10-19 11:20:00,60.19,60.23,60.12,60.23,50600.0,43.0572,43.0858,43.0071,43.0858,50600.0
2010-10-19 11:25:00,60.25,60.34,60.2,60.29,65300.0,43.1001,43.1645,43.0643,43.1287,65300.0
2010-10-19 11:30:00,60.29,60.5,60.29,60.47,107600.0,43.1287,43.2789,43.1287,43.2575,107600.0
2010-10-19 11:35:00,60.48,60.75,60.44,60.73,103100.0,43.2646,43.4578,43.236,43.4435,103100.0
2010-10-19 11:40:00,60.74,60.75,60.53,60.64,68500.0,43.4506,43.4578,43.3004,43.3791,68500.0
2010-10-19 11:45:00,60.65,60.75,60.57,60.59,55500.0,43.3863,43.4578,43.329,43.3433,55500.0
2010-10-19 11:50:00,60.58,60.58,60.45,60.57,54400.0,43.3362,43.3362,43.2432,43.329,54400.0
2010-10-19 11:55:00,60.56,60.72,60.56,60.68,53800.0,43.3219,43.4363,43.3219,43.4077,53800.0
2010-10-19 12:00:00,60.68,60.72,60.6,60.6,30200.0,43.4077,43.4363,43.3505,43.3505,30200.0
2010-10-19 12:05:00,60.6,60.67,60.6,60.63,50200.0,43.3505,43.4006,43.3505,43.3719,50200.0
2010-10-19 12:10:00,60.62,60.76,60.57,60.72,80200.0,43.3648,43.4649,43.329,43.4363,80200.0
2010-10-19 12:15:00,60.72,60.76,60.62,60.66,60100.0,43.4363,43.4649,43.3648,43.3934,60100.0
2010-10-19 12:20:00,60.67,60.67,60.56,60.58,72100.0,43.4006,43.4006,43.3219,43.3362,72100.0
2010-10-19 12:25:00,60.59,60.64,60.53,60.54,43000.0,43.3433,43.3791,43.3004,43.3076,43000.0
2010-10-19 12:30:00,60.54,60.59,60.43,60.56,51400.0,43.3076,43.3433,43.2289,43.3219,51400.0
2010-10-19 12:35:00,60.56,60.68,60.51,60.56,75400.0,43.3219,43.4077,43.2861,43.3219,75400.0
2010-10-19 12:40:00,60.57,60.6,60.46,60.55,50400.0,43.329,43.3505,43.2503,43.3147,50400.0
2010-10-19 12:45:00,60.55,60.57,60.43,60.54,34800.0,43.3147,43.329,43.2289,43.3076,34800.0
2010-10-19 12:50:00,60.54,60.56,60.38,60.51,43500.0,43.3076,43.3219,43.1931,43.2861,43500.0
2010-10-19 12:55:00,60.51,60.58,60.45,60.53,58700.0,43.2861,43.3362,43.2432,43.3004,58700.0
2010-10-19 13:00:00,60.53,60.62,60.5,60.59,49000.0,43.3004,43.3648,43.2789,43.3433,49000.0
2010-10-19 13:05:00,60.58,60.6,60.48,60.52,31400.0,43.3362,43.3505,43.2646,43.2933,31400.0
2010-10-19 13:10:00,60.52,60.57,60.46,60.49,47300.0,43.2933,43.329,43.2503,43.2718,47300.0
2010-10-19 13:15:00,60.49,60.55,60.47,60.54,20500.0,43.2718,43.3147,43.2575,43.3076,20500.0
2010-10-19 13:20:00,60.55,60.56,60.45,60.45,43800.0,43.3147,43.3219,43.2432,43.2432,43800.0
2010-10-19 13:25:00,60.45,60.46,60.33,60.34,65500.0,43.2432,43.2503,43.1573,43.1645,65500.0
2010-10-19 13:30:00,60.34,60.43,60.32,60.43,49800.0,43.1645,43.2289,43.1502,43.2289,49800.0
2010-10-19 13:35:00,60.43,60.48,60.33,60.35,48400.0,43.2289,43.2646,43.1573,43.1716,48400.0
2010-10-19 13:40:00,60.35,60.36,60.21,60.24,105000.0,43.1716,43.1788,43.0715,43.093,105000.0
2010-10-19 13:45:00,60.25,60.32,60.19,60.31,80400.0,43.1001,43.1502,43.0572,43.143,80400.0
2010-10-19 13:50:00,60.31,60.32,60.19,60.23,31600.0,43.143,43.1502,43.0572,43.0858,31600.0
2010-10-19 13:55:00,60.25,60.26,60.15,60.24,53100.0,43.1001,43.1073,43.0286,43.093,53100.0
2010-10-19 14:00:00,60.23,60.25,60.06,60.14,133700.0,43.0858,43.1001,42.9642,43.0214,133700.0
2010-10-19 14:05:00,60.14,60.29,60.08,60.11,134700.0,43.0214,43.1287,42.9785,43.0,134700.0
2010-10-19 14:10:00,60.12,60.24,60.07,60.17,84500.0,43.0071,43.093,42.9713,43.0429,84500.0
2010-10-19 14:15:00,60.17,60.31,60.14,60.14,110100.0,43.0429,43.143,43.0214,43.0214,110100.0
2010-10-19 14:20:00,60.14,60.19,60.05,60.05,83200.0,43.0214,43.0572,42.957,42.957,83200.0
2010-10-19 14:25:00,60.05,60.18,59.95,60.11,97200.0,42.957,43.05,42.8855,43.0,97200.0
2010-10-19 14:30:00,60.12,60.19,60.02,60.19,65600.0,43.0071,43.0572,42.9356,43.0572,65600.0
2010-10-19 14:35:00,60.19,60.22,60.1,60.12,61000.0,43.0572,43.0786,42.9928,43.0071,61000.0
2010-10-19 14:40:00,60.12,60.26,60.11,60.14,47900.0,43.0071,43.1073,43.0,43.0214,47900.0
2010-10-19 14:45:00,60.13,60.23,60.09,60.19,62300.0,43.0143,43.0858,42.9857,43.0572,62300.0
2010-10-19 14:50:00,60.19,60.35,60.14,60.3,72100.0,43.0572,43.1716,43.0214,43.1359,72100.0
2010-10-19 14:55:00,60.28,60.32,60.16,60.19,58700.0,43.1216,43.1502,43.0357,43.0572,58700.0
2010-10-19 15:00:00,60.18,60.25,60.09,60.11,47200.0,43.05,43.1001,42.9857,43.0,47200.0
2010-10-19 15:05:00,60.12,60.14,60.01,60.03,69700.0,43.0071,43.0214,42.9284,42.9427,69700.0
2010-10-19 15:10:00,60.04,60.09,59.93,59.93,106100.0,42.9499,42.9857,42.8712,42.8712,106100.0
2010-10-19 15:15:00,59.93,60.06,59.93,59.97,66500.0,42.8712,42.9642,42.8712,42.8998,66500.0
2010-10-19 15:20:00,59.97,59.98,59.85,59.87,83900.0,42.8998,42.907,42.814,42.8283,83900.0
2010-10-19 15:25:00,59.87,59.93,59.8,59.81,114800.0,42.8283,42.8712,42.7782,42.7854,114800.0
2010-10-19 15:30:00,59.81,59.81,59.69,59.7,288800.0,42.7854,42.7854,42.6995,42.7067,288800.0
2010-10-19 15:35:00,59.71,59.72,59.64,59.65,191600.0,42.7138,42.721,42.6637,42.6709,191600.0
2010-10-19 15:40:00,59.66,59.79,59.65,59.76,205200.0,42.6781,42.771,42.6709,42.7496,205200.0
2010-10-19 15:45:00,59.75,59.91,59.73,59.88,194400.0,42.7424,42.8569,42.7281,42.8354,194400.0
2010-10-19 15:50:00,59.87,59.95,59.82,59.95,222200.0,42.8283,42.8855,42.7925,42.8855,222200.0
2010-10-19 15:55:00,59.94,60.05,59.89,59.95,370900.0,42.8784,42.957,42.8426,42.8855,370900.0
2010-10-20 09:30:00,60.04,60.41,59.91,60.37,109800.0,42.9499,43.2146,42.8569,43.186,109800.0
2010-10-20 09:35:00,60.35,60.48,60.29,60.3,65900.0,43.1716,43.2646,43.1287,43.1359,65900.0
2010-10-20 09:40:00,60.33,60.58,60.3,60.44,84300.0,43.1573,43.3362,43.1359,43.236,84300.0
2010-10-20 09:45:00,60.46,60.68,60.38,60.54,116200.0,43.2503,43.4077,43.1931,43.3076,116200.0
2010-10-20 09:50:00,60.54,60.74,60.46,60.48,95000.0,43.3076,43.4506,43.2503,43.2646,95000.0
2010-10-20 09:55:00,60.48,60.69,60.47,60.56,59700.0,43.2646,43.4149,43.2575,43.3219,59700.0
2010-10-20 10:00:00,60.57,60.64,60.41,60.43,91500.0,43.329,43.3791,43.2146,43.2289,91500.0
2010-10-20 10:05:00,60.45,60.73,60.43,60.72,70700.0,43.2432,43.4435,43.2289,43.4363,70700.0
2010-10-20 10:10:00,60.71,60.76,60.39,60.5,57500.0,43.4292,43.4649,43.2003,43.2789,57500.0
2010-10-20 10:15:00,60.49,60.62,60.33,60.34,109300.0,43.2718,43.3648,43.1573,43.1645,109300.0
2010-10-20 10:20:00,60.34,60.47,60.28,60.43,64500.0,43.1645,43.2575,43.1216,43.2289,64500.0
2010-10-20 10:25:00,60.41,60.69,60.41,60.67,69500.0,43.2146,43.4149,43.2146,43.4006,69500.0
2010-10-20 10:30:00,60.68,60.9,60.68,60.86,91800.0,43.4077,43.5651,43.4077,43.5365,91800.0
2010-10-20 10:35:00,60.87,61.07,60.87,60.99,63200.0,43.5436,43.6867,43.5436,43.6295,63200.0
2010-10-20 10:40:00,60.98,61.14,60.92,61.13,93500.0,43.6223,43.7368,43.5794,43.7296,93500.0
2010-10-20 10:45:00,61.12,61.33,61.09,61.33,71500.0,43.7225,43.8727,43.701,43.8727,71500.0
2010-10-20 10:50:00,61.32,61.53,61.32,61.36,202700.0,43.8655,44.0158,43.8655,43.8942,202700.0
2010-10-20 10:55:00,61.37,61.42,61.17,61.34,93000.0,43.9013,43.9371,43.7582,43.8798,93000.0
2010-10-20 11:00:00,61.34,61.47,61.23,61.23,70700.0,43.8798,43.9728,43.8012,43.8012,70700.0
2010-10-20 11:05:00,61.23,61.37,61.13,61.35,85300.0,43.8012,43.9013,43.7296,43.887,85300.0
2010-10-20 11:10:00,61.35,61.4,61.17,61.2,54400.0,43.887,43.9228,43.7582,43.7797,54400.0
2010-10-20 11:15:00,61.2,61.32,61.2,61.26,39500.0,43.7797,43.8655,43.7797,43.8226,39500.0
2010-10-20 11:20:00,61.26,61.35,61.24,61.3,65800.0,43.8226,43.887,43.8083,43.8512,65800.0
2010-10-20 11:25:00,61.3,61.37,61.24,61.32,37400.0,43.8512,43.9013,43.8083,43.8655,37400.0
2010-10-20 11:30:00,61.33,61.38,61.14,61.14,47300.0,43.8727,43.9085,43.7368,43.7368,47300.0
2010-10-20 11:35:00,61.15,61.27,60.95,61.02,110200.0,43.7439,43.8298,43.6009,43.6509,110200.0
2010-10-20 11:40:00,61.01,61.08,60.89,60.9,55200.0,43.6438,43.6939,43.5579,43.5651,55200.0
2010-10-20 11:45:00,60.9,60.95,60.84,60.88,27800.0,43.5651,43.6009,43.5222,43.5508,27800.0
2010-10-20 11:50:00,60.88,60.91,60.78,60.81,37600.0,43.5508,43.5722,43.4792,43.5007,37600.0
2010-10-20 11:55:00,60.82,60.89,60.8,60.83,26200.0,43.5079,43.5579,43.4936,43.515,26200.0
2010-10-20 12:00:00,60.84,61.03,60.82,60.98,42300.0,43.5222,43.6581,43.5079,43.6223,42300.0
2010-10-20 12:05:00,60.99,61.11,60.99,61.08,33400.0,43.6295,43.7153,43.6295,43.6939,33400.0
2010-10-20 12:10:00,61.1,61.12,61.04,61.1,22500.0,43.7082,43.7225,43.6652,43.7082,22500.0
2010-10-20 12:15:00,61.09,61.3,61.09,61.25,35300.0,43.701,43.8512,43.701,43.8155,35300.0
2010-10-20 12:20:00,61.25,61.31,61.19,61.27,46800.0,43.8155,43.8584,43.7725,43.8298,46800.0
2010-10-20 12:25:00,61.28,61.33,61.26,61.32,35100.0,43.8369,43.8727,43.8226,43.8655,35100.0
2010-10-20 12:30:00,61.31,61.35,61.24,61.32,28800.0,43.8584,43.887,43.8083,43.8655,28800.0
2010-10-20 12:35:00,61.32,61.37,61.25,61.33,45100.0,43.8655,43.9013,43.8155,43.8727,45100.0
2010-10-20 12:40:00,61.3,61.36,61.26,61.36,28400.0,43.8512,43.8942,43.8226,43.8942,28400.0
2010-10-20 12:45:00,61.35,61.43,61.35,61.4,27400.0,43.887,43.9442,43.887,43.9228,27400.0
2010-10-20 12:50:00,61.4,61.5,61.34,61.36,53500.0,43.9228,43.9943,43.8798,43.8942,53500.0
2010-10-20 12:55:00,61.33,61.37,61.29,61.3,19300.0,43.8727,43.9013,43.8441,43.8512,19300.0
2010-10-20 13:00:00,61.28,61.4,61.28,61.3,35900.0,43.8369,43.9228,43.8369,43.8512,35900.0
2010-10-20 13:05:00,61.3,61.32,61.26,61.28,16200.0,43.8512,43.8655,43.8226,43.8369,16200.0
2010-10-20 13:10:00,61.26,61.26,61.15,61.22,24100.0,43.8226,43.8226,43.7439,43.794,24100.0
2010-10-20 13:15:00,61.2,61.3,61.19,61.23,28000.0,43.7797,43.8512,43.7725,43.8012,28000.0
2010-10-20 13:20:00,61.23,61.35,61.23,61.31,26600.0,43.8012,43.887,43.8012,43.8584,26600.0
2010-10-20 13:25:00,61.3,61.3,61.11,61.12,28200.0,43.8512,43.8512,43.7153,43.7225,28200.0
2010-10-20 13:30:00,61.13,61.21,61.13,61.15,26200.0,43.7296,43.7869,43.7296,43.7439,26200.0
2010-10-20 13:35:00,61.14,61.22,61.14,61.17,21700.0,43.7368,43.794,43.7368,43.7582,21700.0
2010-10-20 13:40:00,61.17,61.26,61.15,61.22,18400.0,43.7582,43.8226,43.7439,43.794,18400.0
2010-10-20 13:45:00,61.22,61.23,61.06,61.11,35900.0,43.794,43.8012,43.6795,43.7153,35900.0
2010-10-20 13:50:00,61.12,61.2,61.11,61.15,19300.0,43.7225,43.7797,43.7153,43.7439,19300.0
2010-10-20 13:55:00,61.14,61.17,61.11,61.14,13700.0,43.7368,43.7582,43.7153,43.7368,13700.0
2010-10-20 14:00:00,61.15,61.23,61.0,61.0,54500.0,43.7439,43.8012,43.6366,43.6366,54500.0
2010-10-20 14:05:00,61.0,61.08,60.91,60.91,61900.0,43.6366,43.6939,43.5722,43.5722,61900.0
2010-10-20 14:10:00,60.92,61.02,60.86,60.95,52100.0,43.5794,43.6509,43.5365,43.6009,52100.0
2010-10-20 14:15:00,60.95,61.09,60.94,61.06,33200.0,43.6009,43.701,43.5937,43.6795,33200.0
2010-10-20 14:20:00,61.06,61.09,60.94,60.99,24900.0,43.6795,43.701,43.5937,43.6295,24900.0
2010-10-20 14:25:00,60.99,61.03,60.91,61.02,24700.0,43.6295,43.6581,43.5722,43.6509,24700.0
2010-10-20 14:30:00,61.03,61.15,60.98,61.13,42600.0,43.6581,43.7439,43.6223,43.7296,42600.0
2010-10-20 14:35:00,61.11,61.15,61.06,61.13,35600.0,43.7153,43.7439,43.6795,43.7296,35600.0
2010-10-20 14:40:00,61.13,61.16,60.98,61.07,33600.0,43.7296,43.7511,43.6223,43.6867,33600.0
2010-10-20 14:45:00,61.07,61.08,60.96,60.97,39000.0,43.6867,43.6939,43.608,43.6152,39000.0
2010-10-20 14:50:00,60.97,61.04,60.96,61.04,30000.0,43.6152,43.6652,43.608,43.6652,30000.0
2010-10-20 14:55:00,61.04,61.04,60.95,60.97,28800.0,43.6652,43.6652,43.6009,43.6152,28800.0
2010-10-20 15:00:00,60.96,60.97,60.85,60.87,68400.0,43.608,43.6152,43.5293,43.5436,68400.0
2010-10-20 15:05:00,60.86,60.96,60.85,60.92,49100.0,43.5365,43.608,43.5293,43.5794,49100.0
2010-10-20 15:10:00,60.91,60.91,60.8,60.8,41900.0,43.5722,43.5722,43.4936,43.4936,41900.0
2010-10-20 15:15:00,60.81,60.94,60.8,60.94,45800.0,43.5007,43.5937,43.4936,43.5937,45800.0
2010-10-20 15:20:00,60.94,61.04,60.83,60.87,83600.0,43.5937,43.6652,43.515,43.5436,83600.0
2010-10-20 15:25:00,60.87,60.92,60.85,60.87,64900.0,43.5436,43.5794,43.5293,43.5436,64900.0
2010-10-20 15:30:00,60.88,60.89,60.77,60.77,64600.0,43.5508,43.5579,43.4721,43.4721,64600.0
2010-10-20 15:35:00,60.77,60.81,60.61,60.67,106000.0,43.4721,43.5007,43.3576,43.4006,106000.0
2010-10-20 15:40:00,60.68,60.73,60.57,60.57,75100.0,43.4077,43.4435,43.329,43.329,75100.0
2010-10-20 15:45:00,60.57,60.67,60.56,60.58,105800.0,43.329,43.4006,43.3219,43.3362,105800.0
2010-10-20 15:50:00,60.58,60.64,60.4,60.4,164100.0,43.3362,43.3791,43.2074,43.2074,164100.0
2010-10-20 15:55:00,60.41,60.5,60.36,60.5,264900.0,43.2146,43.2789,43.1788,43.2789,264900.0
2010-10-21 09:30:00,60.38,60.75,60.27,60.44,136400.0,43.1931,43.4578,43.1144,43.236,136400.0
2010-10-21 09:35:00,60.4,60.98,60.2,60.93,124900.0,43.2074,43.6223,43.0643,43.5866,124900.0
2010-10-21 09:40:00,60.92,60.96,60.51,60.65,76000.0,43.5794,43.608,43.2861,43.3863,76000.0
2010-10-21 09:45:00,60.67,60.71,60.51,60.58,46100.0,43.4006,43.4292,43.2861,43.3362,46100.0
2010-10-21 09:50:00,60.59,60.68,60.49,60.51,45700.0,43.3433,43.4077,43.2718,43.2861,45700.0
2010-10-21 09:55:00,60.51,60.59,60.41,60.54,43800.0,43.2861,43.3433,43.2146,43.3076,43800.0
2010-10-21 10:00:00,60.53,60.58,60.27,60.36,41200.0,43.3004,43.3362,43.1144,43.1788,41200.0
2010-10-21 10:05:00,60.34,60.39,60.15,60.35,153600.0,43.1645,43.2003,43.0286,43.1716,153600.0
2010-10-21 10:10:00,60.35,60.38,60.16,60.24,118800.0,43.1716,43.1931,43.0357,43.093,118800.0
2010-10-21 10:15:00,60.25,60.34,60.12,60.21,126000.0,43.1001,43.1645,43.0071,43.0715,126000.0
2010-10-21 10:20:00,60.21,60.22,60.1,60.13,121500.0,43.0715,43.0786,42.9928,43.0143,121500.0
2010-10-21 10:25:00,60.13,60.28,60.1,60.22,85800.0,43.0143,43.1216,42.9928,43.0786,85800.0
2010-10-21 10:30:00,60.22,60.24,60.14,60.17,73200.0,43.0786,43.093,43.0214,43.0429,73200.0
2010-10-21 10:35:00,60.17,60.18,60.05,60.06,68400.0,43.0429,43.05,42.957,42.9642,68400.0
2010-10-21 10:40:00,60.05,60.15,60.01,60.06,100100.0,42.957,43.0286,42.9284,42.9642,100100.0
2010-10-21 10:45:00,60.09,60.15,59.9,59.94,110900.0,42.9857,43.0286,42.8497,42.8784,110900.0
2010-10-21 10:50:00,59.93,59.99,59.73,59.86,145600.0,42.8712,42.9141,42.7281,42.8211,145600.0
2010-10-21 10:55:00,59.84,59.95,59.81,59.95,55600.0,42.8068,42.8855,42.7854,42.8855,55600.0
2010-10-21 11:00:00,59.96,59.96,59.83,59.88,48300.0,42.8927,42.8927,42.7997,42.8354,48300.0
2010-10-21 11:05:00,59.89,60.02,59.84,59.97,51400.0,42.8426,42.9356,42.8068,42.8998,51400.0
2010-10-21 11:10:00,59.93,59.99,59.76,59.8,49300.0,42.8712,42.9141,42.7496,42.7782,49300.0
2010-10-21 11:15:00,59.77,59.8,59.54,59.54,155000.0,42.7567,42.7782,42.5922,42.5922,155000.0
2010-10-21 11:20:00,59.55,59.68,59.45,59.46,105500.0,42.5994,42.6924,42.5278,42.535,105500.0
2010-10-21 11:25:00,59.46,59.49,59.17,59.32,304000.0,42.535,42.5564,42.3275,42.4348,304000.0
2010-10-21 11:30:00,59.33,59.47,59.33,59.39,93600.0,42.442,42.5421,42.442,42.4849,93600.0
2010-10-21 11:35:00,59.39,59.41,59.17,59.25,142100.0,42.4849,42.4992,42.3275,42.3848,142100.0
2010-10-21 11:40:00,59.25,59.26,58.98,59.07,212500.0,42.3848,42.3919,42.1916,42.256,212500.0
2010-10-21 11:45:00,59.07,59.28,59.04,59.16,84600.0,42.256,42.4062,42.2345,42.3204,84600.0
2010-10-21 11:50:00,59.16,59.26,58.99,59.06,120900.0,42.3204,42.3919,42.1988,42.2488,120900.0
2010-10-21 11:55:00,59.06,59.19,59.04,59.12,84900.0,42.2488,42.3418,42.2345,42.2918,84900.0
2010-10-21 12:00:00,59.12,59.21,59.05,59.1,122200.0,42.2918,42.3561,42.2417,42.2775,122200.0
2010-10-21 12:05:00,59.11,59.12,58.89,58.95,105500.0,42.2846,42.2918,42.1272,42.1701,105500.0
2010-10-21 12:10:00,58.93,59.0,58.82,58.83,236600.0,42.1558,42.2059,42.0772,42.0843,236600.0
2010-10-21 12:15:00,58.83,58.93,58.74,58.92,106700.0,42.0843,42.1558,42.0199,42.1487,106700.0
2010-10-21 12:20:00,58.93,59.01,58.91,58.99,61300.0,42.1558,42.2131,42.1415,42.1988,61300.0
2010-10-21 12:25:00,58.97,59.0,58.89,58.9,70600.0,42.1845,42.2059,42.1272,42.1344,70600.0
2010-10-21 12:30:00,58.89,58.91,58.78,58.8,62500.0,42.1272,42.1415,42.0485,42.0628,62500.0
2010-10-21 12:35:00,58.8,58.83,58.56,58.6,160100.0,42.0628,42.0843,41.8912,41.9198,160100.0
2010-10-21 12:40:00,58.6,58.64,58.5,58.59,142400.0,41.9198,41.9484,41.8482,41.9126,142400.0
2010-10-21 12:45:00,58.58,58.74,58.52,58.64,113000.0,41.9055,42.0199,41.8625,41.9484,113000.0
2010-10-21 12:50:00,58.63,58.72,58.53,58.72,86600.0,41.9412,42.0056,41.8697,42.0056,86600.0
2010-10-21 12:55:00,58.7,58.74,58.41,58.62,123100.0,41.9913,42.0199,41.7839,41.9341,123100.0
2010-10-21 13:00:00,58.62,58.78,58.6,58.72,135800.0,41.9341,42.0485,41.9198,42.0056,135800.0
2010-10-21 13:05:00,58.73,58.76,58.6,58.76,110600.0,42.0128,42.0342,41.9198,42.0342,110600.0
2010-10-21 13:10:00,58.74,58.91,58.71,58.91,87400.0,42.0199,42.1415,41.9985,42.1415,87400.0
2010-10-21 13:15:00,58.92,58.94,58.76,58.89,98500.0,42.1487,42.163,42.0342,42.1272,98500.0
2010-10-21 13:20:00,58.9,58.96,58.81,58.82,38400.0,42.1344,42.1773,42.07,42.0772,38400.0
2010-10-21 13:25:00,58.84,59.09,58.84,59.09,48200.0,42.0915,42.2703,42.0915,42.2703,48200.0
2010-10-21 13:30:00,59.1,59.1,58.93,59.01,50400.0,42.2775,42.2775,42.1558,42.2131,50400.0
2010-10-21 13:35:00,59.0,59.1,59.0,59.07,39200.0,42.2059,42.2775,42.2059,42.256,39200.0
2010-10-21 13:40:00,59.07,59.19,59.01,59.08,48300.0,42.256,42.3418,42.2131,42.2631,48300.0
2010-10-21 13:45:00,59.06,59.07,58.76,58.82,94100.0,42.2488,42.256,42.0342,42.0772,94100.0
2010-10-21 13:50:00,58.82,58.93,58.7,58.9,100300.0,42.0772,42.1558,41.9913,42.1344,100300.0
2010-10-21 13:55:00,58.9,58.96,58.86,58.88,84700.0,42.1344,42.1773,42.1058,42.1201,84700.0
2010-10-21 14:00:00,58.88,59.03,58.83,59.02,121300.0,42.1201,42.2274,42.0843,42.2202,121300.0
2010-10-21 14:05:00,59.02,59.12,58.97,59.11,81100.0,42.2202,42.2918,42.1845,42.2846,81100.0
2010-10-21 14:10:00,59.11,59.12,58.96,59.05,46000.0,42.2846,42.2918,42.1773,42.2417,46000.0
2010-10-21 14:15:00,59.05,59.26,58.99,59.25,87400.0,42.2417,42.3919,42.1988,42.3848,87400.0
2010-10-21 14:20:00,59.25,59.26,59.07,59.14,59000.0,42.3848,42.3919,42.256,42.3061,59000.0
2010-10-21 14:25:00,59.13,59.3,59.12,59.17,36400.0,42.2989,42.4205,42.2918,42.3275,36400.0
2010-10-21 14:30:00,59.18,59.2,59.1,59.13,85700.0,42.3347,42.349,42.2775,42.2989,85700.0
2010-10-21 14:35:00,59.12,59.18,59.07,59.08,36200.0,42.2918,42.3347,42.256,42.2631,36200.0
2010-10-21 14:40:00,59.07,59.21,59.06,59.16,125500.0,42.256,42.3561,42.2488,42.3204,125500.0
2010-10-21 14:45:00,59.16,59.2,59.02,59.03,58700.0,42.3204,42.349,42.2202,42.2274,58700.0
2010-10-21 14:50:00,59.03,59.11,59.0,59.11,112400.0,42.2274,42.2846,42.2059,42.2846,112400.0
2010-10-21 14:55:00,59.11,59.12,58.98,59.03,160800.0,42.2846,42.2918,42.1916,42.2274,160800.0
2010-10-21 15:00:00,59.03,59.2,59.01,59.09,72300.0,42.2274,42.349,42.2131,42.2703,72300.0
2010-10-21 15:05:00,59.1,59.1,58.98,58.98,77600.0,42.2775,42.2775,42.1916,42.1916,77600.0
2010-10-21 15:10:00,58.98,59.02,58.96,58.99,79300.0,42.1916,42.2202,42.1773,42.1988,79300.0
2010-10-21 15:15:00,58.99,59.22,58.98,59.21,86900.0,42.1988,42.3633,42.1916,42.3561,86900.0
2010-10-21 15:20:00,59.21,59.22,59.13,59.2,91800.0,42.3561,42.3633,42.2989,42.349,91800.0
2010-10-21 15:25:00,59.19,59.21,59.1,59.13,43700.0,42.3418,42.3561,42.2775,42.2989,43700.0
2010-10-21 15:30:00,59.13,59.21,59.03,59.08,81700.0,42.2989,42.3561,42.2274,42.2631,81700.0
2010-10-21 15:35:00,59.08,59.15,59.06,59.1,104400.0,42.2631,42.3132,42.2488,42.2775,104400.0
2010-10-21 15:40:00,59.11,59.17,59.06,59.06,123200.0,42.2846,42.3275,42.2488,42.2488,123200.0
2010-10-21 15:45:00,59.07,59.15,59.06,59.11,189900.0,42.256,42.3132,42.2488,42.2846,189900.0
2010-10-21 15:50:00,59.11,59.16,59.09,59.14,151500.0,42.2846,42.3204,42.2703,42.3061,151500.0
2010-10-21 15:55:00,59.15,59.24,59.13,59.19,533700.0,42.3132,42.3776,42.2989,42.3418,533700.0
2010-10-22 09:30:00,59.36,59.5,59.15,59.41,143500.0,42.4634,42.5636,42.3132,42.4992,143500.0
2010-10-22 09:35:00,59.41,59.42,59.2,59.25,148200.0,42.4992,42.5064,42.349,42.3848,148200.0
2010-10-22 09:40:00,59.25,59.27,59.18,59.18,140200.0,42.3848,42.3991,42.3347,42.3347,140200.0
2010-10-22 09:45:00,59.19,59.21,59.07,59.07,91400.0,42.3418,42.3561,42.256,42.256,91400.0
2010-10-22 09:50:00,59.08,59.13,59.01,59.01,77100.0,42.2631,42.2989,42.2131,42.2131,77100.0
2010-10-22 09:55:00,59.01,59.13,58.93,58.93,74400.0,42.2131,42.2989,42.1558,42.1558,74400.0
2010-10-22 10:00:00,58.93,58.99,58.8,58.99,105300.0,42.1558,42.1988,42.0628,42.1988,105300.0
2010-10-22 10:05:00,58.99,59.19,58.99,59.09,69500.0,42.1988,42.3418,42.1988,42.2703,69500.0
2010-10-22 10:10:00,59.1,59.14,58.99,59.06,27000.0,42.2775,42.3061,42.1988,42.2488,27000.0
2010-10-22 10:15:00,59.06,59.07,58.97,58.98,67800.0,42.2488,42.256,42.1845,42.1916,67800.0
2010-10-22 10:20:00,58.98,59.02,58.8,58.82,99600.0,42.1916,42.2202,42.0628,42.0772,99600.0
2010-10-22 10:25:00,58.83,58.92,58.78,58.87,89100.0,42.0843,42.1487,42.0485,42.1129,89100.0
2010-10-22 10:30:00,58.87,58.95,58.83,58.83,58200.0,42.1129,42.1701,42.0843,42.0843,58200.0
2010-10-22 10:35:00,58.84,58.92,58.81,58.81,40300.0,42.0915,42.1487,42.07,42.07,40300.0
2010-10-22 10:40:00,58.81,58.85,58.75,58.81,70000.0,42.07,42.0986,42.0271,42.07,70000.0
2010-10-22 10:45:00,58.8,58.88,58.75,58.81,128900.0,42.0628,42.1201,42.0271,42.07,128900.0
2010-10-22 10:50:00,58.81,58.96,58.81,58.94,87000.0,42.07,42.1773,42.07,42.163,87000.0
2010-10-22 10:55:00,58.93,59.17,58.93,59.09,129300.0,42.1558,42.3275,42.1558,42.2703,129300.0
2010-10-22 11:00:00,59.09,59.31,59.02,59.25,169800.0,42.2703,42.4277,42.2202,42.3848,169800.0
2010-10-22 11:05:00,59.28,59.28,59.07,59.18,43700.0,42.4062,42.4062,42.256,42.3347,43700.0
2010-10-22 11:10:00,59.18,59.3,59.13,59.27,49100.0,42.3347,42.4205,42.2989,42.3991,49100.0
2010-10-22 11:15:00,59.27,59.29,59.14,59.22,59100.0,42.3991,42.4134,42.3061,42.3633,59100.0
2010-10-22 11:20:00,59.22,59.27,59.21,59.23,82000.0,42.3633,42.3991,42.3561,42.3704,82000.0
2010-10-22 11:25:00,59.23,59.28,59.18,59.27,24200.0,42.3704,42.4062,42.3347,42.3991,24200.0
2010-10-22 11:30:00,59.29,59.42,59.26,59.35,178000.0,42.4134,42.5064,42.3919,42.4563,178000.0
2010-10-22 11:35:00,59.34,59.39,59.24,59.32,80300.0,42.4491,42.4849,42.3776,42.4348,80300.0
2010-10-22 11:40:00,59.33,59.38,59.23,59.23,195200.0,42.442,42.4778,42.3704,42.3704,195200.0
2010-10-22 11:45:00,59.22,59.22,59.01,59.07,82000.0,42.3633,42.3633,42.2131,42.256,82000.0
2010-10-22 11:50:00,59.07,59.21,59.04,59.15,37100.0,42.256,42.3561,42.2345,42.3132,37100.0
2010-10-22 11:55:00,59.15,59.24,59.09,59.1,59600.0,42.3132,42.3776,42.2703,42.2775,59600.0
2010-10-22 12:00:00,59.1,59.2,59.04,59.07,51100.0,42.2775,42.349,42.2345,42.256,51100.0
2010-10-22 12:05:00,59.06,59.38,59.02,59.34,120800.0,42.2488,42.4778,42.2202,42.4491,120800.0
2010-10-22 12:10:00,59.34,59.45,59.29,59.3,106700.0,42.4491,42.5278,42.4134,42.4205,106700.0
2010-10-22 12:15:00,59.31,59.39,59.31,59.31,78800.0,42.4277,42.4849,42.4277,42.4277,78800.0
2010-10-22 12:20:00,59.32,59.35,59.26,59.32,55700.0,42.4348,42.4563,42.3919,42.4348,55700.0
2010-10-22 12:25:00,59.31,59.46,59.29,59.46,64200.0,42.4277,42.535,42.4134,42.535,64200.0
2010-10-22 12:30:00,59.45,59.45,59.26,59.26,105300.0,42.5278,42.5278,42.3919,42.3919,105300.0
2010-10-22 12:35:00,59.26,59.28,59.14,59.15,39800.0,42.3919,42.4062,42.3061,42.3132,39800.0
2010-10-22 12:40:00,59.14,59.21,59.13,59.2,12100.0,42.3061,42.3561,42.2989,42.349,12100.0
2010-10-22 12:45:00,59.2,59.29,59.17,59.29,14500.0,42.349,42.4134,42.3275,42.4134,14500.0
2010-10-22 12:50:00,59.3,59.31,59.13,59.13,23100.0,42.4205,42.4277,42.2989,42.2989,23100.0
2010-10-22 12:55:00,59.12,59.12,58.99,59.07,52800.0,42.2918,42.2918,42.1988,42.256,52800.0
2010-10-22 13:00:00,59.07,59.08,59.02,59.02,17400.0,42.256,42.2631,42.2202,42.2202,17400.0
2010-10-22 13:05:00,59.03,59.07,58.96,59.03,23600.0,42.2274,42.256,42.1773,42.2274,23600.0
2010-10-22 13:10:00,59.02,59.03,58.95,58.96,58100.0,42.2202,42.2274,42.1701,42.1773,58100.0
2010-10-22 13:15:00,58.98,59.07,58.98,59.03,31500.0,42.1916,42.256,42.1916,42.2274,31500.0
2010-10-22 13:20:00,59.02,59.03,58.95,59.02,14900.0,42.2202,42.2274,42.1701,42.2202,14900.0
2010-10-22 13:25:00,59.02,59.14,59.02,59.08,28000.0,42.2202,42.3061,42.2202,42.2631,28000.0
2010-10-22 13:30:00,59.08,59.08,59.0,59.01,19600.0,42.2631,42.2631,42.2059,42.2131,19600.0
2010-10-22 13:35:00,59.02,59.09,59.0,59.0,21300.0,42.2202,42.2703,42.2059,42.2059,21300.0
2010-10-22 13:40:00,59.01,59.06,58.99,59.06,17800.0,42.2131,42.2488,42.1988,42.2488,17800.0
2010-10-22 13:45:00,59.05,59.07,59.01,59.01,40100.0,42.2417,42.256,42.2131,42.2131,40100.0
2010-10-22 13:50:00,59.01,59.04,58.96,59.0,25300.0,42.2131,42.2345,42.1773,42.2059,25300.0
2010-10-22 13:55:00,59.0,59.03,58.96,58.96,28000.0,42.2059,42.2274,42.1773,42.1773,28000.0
2010-10-22 14:00:00,58.95,58.97,58.94,58.94,20200.0,42.1701,42.1845,42.163,42.163,20200.0
2010-10-22 14:05:00,58.94,58.95,58.88,58.94,43000.0,42.163,42.1701,42.1201,42.163,43000.0
2010-10-22 14:10:00,58.94,59.05,58.94,58.97,51200.0,42.163,42.2417,42.163,42.1845,51200.0
2010-10-22 14:15:00,58.98,59.03,58.96,59.03,22600.0,42.1916,42.2274,42.1773,42.2274,22600.0
2010-10-22 14:20:00,59.03,59.04,58.95,58.98,28400.0,42.2274,42.2345,42.1701,42.1916,28400.0
2010-10-22 14:25:00,58.99,59.1,58.98,59.04,49600.0,42.1988,42.2775,42.1916,42.2345,49600.0
2010-10-22 14:30:00,59.04,59.05,58.98,58.98,39500.0,42.2345,42.2417,42.1916,42.1916,39500.0
2010-10-22 14:35:00,58.99,59.05,58.99,59.03,50500.0,42.1988,42.2417,42.1988,42.2274,50500.0
2010-10-22 14:40:00,59.02,59.12,59.0,59.09,42100.0,42.2202,42.2918,42.2059,42.2703,42100.0
2010-10-22 14:45:00,59.1,59.19,59.07,59.08,36500.0,42.2775,42.3418,42.256,42.2631,36500.0
2010-10-22 14:50:00,59.08,59.17,59.07,59.16,38100.0,42.2631,42.3275,42.256,42.3204,38100.0
2010-10-22 14:55:00,59.16,59.19,59.14,59.18,68000.0,42.3204,42.3418,42.3061,42.3347,68000.0
2010-10-22 15:00:00,59.17,59.24,59.15,59.24,39700.0,42.3275,42.3776,42.3132,42.3776,39700.0
2010-10-22 15:05:00,59.24,59.27,59.19,59.26,54100.0,42.3776,42.3991,42.3418,42.3919,54100.0
2010-10-22 15:10:00,59.25,59.27,59.19,59.23,42900.0,42.3848,42.3991,42.3418,42.3704,42900.0
2010-10-22 15:15:00,59.23,59.27,59.22,59.22,42900.0,42.3704,42.3991,42.3633,42.3633,42900.0
2010-10-22 15:20:00,59.23,59.26,59.22,59.22,60700.0,42.3704,42.3919,42.3633,42.3633,60700.0
2010-10-22 15:25:00,59.23,59.27,59.19,59.2,156500.0,42.3704,42.3991,42.3418,42.349,156500.0
2010-10-22 15:30:00,59.2,59.21,59.16,59.21,47100.0,42.349,42.3561,42.3204,42.3561,47100.0
2010-10-22 15:35:00,59.22,59.22,59.15,59.15,43900.0,42.3633,42.3633,42.3132,42.3132,43900.0
2010-10-22 15:40:00,59.15,59.21,59.1,59.2,64300.0,42.3132,42.3561,42.2775,42.349,64300.0
2010-10-22 15:45:00,59.2,59.26,59.19,59.26,78200.0,42.349,42.3919,42.3418,42.3919,78200.0
2010-10-22 15:50:00,59.26,59.33,59.25,59.28,97800.0,42.3919,42.442,42.3848,42.4062,97800.0
2010-10-22 15:55:00,59.28,59.38,59.28,59.37,185600.0,42.4062,42.4778,42.4062,42.4706,185600.0
2010-10-25 09:30:00,60.48,60.87,60.48,60.84,302900.0,43.2646,43.5436,43.2646,43.5222,302900.0
2010-10-25 09:35:00,60.83,60.84,60.64,60.65,230300.0,43.515,43.5222,43.3791,43.3863,230300.0
2010-10-25 09:40:00,60.65,60.68,60.43,60.48,159000.0,43.3863,43.4077,43.2289,43.2646,159000.0
2010-10-25 09:45:00,60.49,60.5,60.25,60.37,140600.0,43.2718,43.2789,43.1001,43.186,140600.0
2010-10-25 09:50:00,60.37,60.42,60.23,60.25,176800.0,43.186,43.2217,43.0858,43.1001,176800.0
2010-10-25 09:55:00,60.25,60.41,60.2,60.4,87300.0,43.1001,43.2146,43.0643,43.2074,87300.0
2010-10-25 10:00:00,60.38,60.42,60.25,60.3,124100.0,43.1931,43.2217,43.1001,43.1359,124100.0
2010-10-25 10:05:00,60.31,60.48,60.25,60.27,93100.0,43.143,43.2646,43.1001,43.1144,93100.0
2010-10-25 10:10:00,60.27,60.44,60.21,60.23,120700.0,43.1144,43.236,43.0715,43.0858,120700.0
2010-10-25 10:15:00,60.23,60.49,60.23,60.33,98900.0,43.0858,43.2718,43.0858,43.1573,98900.0
2010-10-25 10:20:00,60.31,60.45,60.27,60.43,45600.0,43.143,43.2432,43.1144,43.2289,45600.0
2010-10-25 10:25:00,60.43,60.45,60.27,60.27,50000.0,43.2289,43.2432,43.1144,43.1144,50000.0
2010-10-25 10:30:00,60.26,60.42,60.22,60.34,75100.0,43.1073,43.2217,43.0786,43.1645,75100.0
2010-10-25 10:35:00,60.31,60.4,60.27,60.39,52500.0,43.143,43.2074,43.1144,43.2003,52500.0
2010-10-25 10:40:00,60.39,60.39,59.9,59.94,162500.0,43.2003,43.2003,42.8497,42.8784,162500.0
2010-10-25 10:45:00,59.95,60.2,59.95,60.19,50100.0,42.8855,43.0643,42.8855,43.0572,50100.0
2010-10-25 10:50:00,60.19,60.28,60.09,60.28,56800.0,43.0572,43.1216,42.9857,43.1216,56800.0
2010-10-25 10:55:00,60.28,60.3,60.02,60.04,198900.0,43.1216,43.1359,42.9356,42.9499,198900.0
2010-10-25 11:00:00,60.03,60.12,59.93,60.04,60100.0,42.9427,43.0071,42.8712,42.9499,60100.0
2010-10-25 11:05:00,60.03,60.03,59.79,59.9,93300.0,42.9427,42.9427,42.771,42.8497,93300.0
2010-10-25 11:10:00,59.9,60.01,59.79,59.94,51300.0,42.8497,42.9284,42.771,42.8784,51300.0
2010-10-25 11:15:00,59.93,59.98,59.79,59.98,36500.0,42.8712,42.907,42.771,42.907,36500.0
2010-10-25 11:20:00,59.98,60.03,59.82,59.82,132200.0,42.907,42.9427,42.7925,42.7925,132200.0
2010-10-25 11:25:00,59.82,59.82,59.77,59.8,93000.0,42.7925,42.7925,42.7567,42.7782,93000.0
2010-10-25 11:30:00,59.8,59.93,59.78,59.89,89800.0,42.7782,42.8712,42.7639,42.8426,89800.0
2010-10-25 11:35:00,59.89,59.95,59.86,59.9,67900.0,42.8426,42.8855,42.8211,42.8497,67900.0
2010-10-25 11:40:00,59.9,59.92,59.88,59.9,38300.0,42.8497,42.864,42.8354,42.8497,38300.0
2010-10-25 11:45:00,59.91,59.91,59.87,59.9,40300.0,42.8569,42.8569,42.8283,42.8497,40300.0
2010-10-25 11:50:00,59.89,59.9,59.55,59.65,95000.0,42.8426,42.8497,42.5994,42.6709,95000.0
2010-10-25 11:55:00,59.65,59.76,59.65,59.68,50700.0,42.6709,42.7496,42.6709,42.6924,50700.0
2010-10-25 12:00:00,59.68,59.72,59.65,59.66,64800.0,42.6924,42.721,42.6709,42.6781,64800.0
2010-10-25 12:05:00,59.68,59.7,59.54,59.63,52200.0,42.6924,42.7067,42.5922,42.6566,52200.0
2010-10-25 12:10:00,59.64,59.71,59.57,59.57,82100.0,42.6637,42.7138,42.6137,42.6137,82100.0
2010-10-25 12:15:00,59.56,59.65,59.44,59.45,77800.0,42.6065,42.6709,42.5207,42.5278,77800.0
2010-10-25 12:20:00,59.44,59.52,59.4,59.49,54700.0,42.5207,42.5779,42.4921,42.5564,54700.0
2010-10-25 12:25:00,59.48,59.5,59.42,59.44,24000.0,42.5493,42.5636,42.5064,42.5207,24000.0
2010-10-25 12:30:00,59.43,59.47,59.4,59.42,38300.0,42.5135,42.5421,42.4921,42.5064,38300.0
2010-10-25 12:35:00,59.43,59.53,59.42,59.47,47700.0,42.5135,42.5851,42.5064,42.5421,47700.0
2010-10-25 12:40:00,59.46,59.52,59.4,59.42,63100.0,42.535,42.5779,42.4921,42.5064,63100.0
2010-10-25 12:45:00,59.46,59.51,59.4,59.42,24300.0,42.535,42.5707,42.4921,42.5064,24300.0
2010-10-25 12:50:00,59.43,59.49,59.4,59.43,19700.0,42.5135,42.5564,42.4921,42.5135,19700.0
2010-10-25 12:55:00,59.41,59.47,59.35,59.37,94100.0,42.4992,42.5421,42.4563,42.4706,94100.0
2010-10-25 13:00:00,59.38,59.42,59.28,59.4,45700.0,42.4778,42.5064,42.4062,42.4921,45700.0
2010-10-25 13:05:00,59.4,59.42,59.36,59.4,41100.0,42.4921,42.5064,42.4634,42.4921,41100.0
2010-10-25 13:10:00,59.4,59.41,59.35,59.37,27500.0,42.4921,42.4992,42.4563,42.4706,27500.0
2010-10-25 13:15:00,59.39,59.42,59.37,59.39,82900.0,42.4849,42.5064,42.4706,42.4849,82900.0
2010-10-25 13:20:00,59.4,59.43,59.28,59.3,99800.0,42.4921,42.5135,42.4062,42.4205,99800.0
2010-10-25 13:25:00,59.3,59.45,59.29,59.3,86800.0,42.4205,42.5278,42.4134,42.4205,86800.0
2010-10-25 13:30:00,59.31,59.39,59.25,59.28,72700.0,42.4277,42.4849,42.3848,42.4062,72700.0
2010-10-25 13:35:00,59.28,59.33,59.27,59.29,30900.0,42.4062,42.442,42.3991,42.4134,30900.0
2010-10-25 13:40:00,59.28,59.3,59.19,59.26,51100.0,42.4062,42.4205,42.3418,42.3919,51100.0
2010-10-25 13:45:00,59.27,59.32,59.27,59.3,24200.0,42.3991,42.4348,42.3991,42.4205,24200.0
2010-10-25 13:50:00,59.29,59.3,59.29,59.3,15600.0,42.4134,42.4205,42.4134,42.4205,15600.0
2010-10-25 13:55:00,59.3,59.35,59.29,59.35,40900.0,42.4205,42.4563,42.4134,42.4563,40900.0
2010-10-25 14:00:00,59.35,59.4,59.34,59.37,42900.0,42.4563,42.4921,42.4491,42.4706,42900.0
2010-10-25 14:05:00,59.37,59.38,59.29,59.38,39900.0,42.4706,42.4778,42.4134,42.4778,39900.0
2010-10-25 14:10:00,59.38,59.4,59.36,59.38,51800.0,42.4778,42.4921,42.4634,42.4778,51800.0
2010-10-25 14:15:00,59.37,59.39,59.27,59.27,59500.0,42.4706,42.4849,42.3991,42.3991,59500.0
2010-10-25 14:20:00,59.26,59.34,59.24,59.33,48600.0,42.3919,42.4491,42.3776,42.442,48600.0
2010-10-25 14:25:00,59.33,59.33,59.23,59.23,47100.0,42.442,42.442,42.3704,42.3704,47100.0
2010-10-25 14:30:00,59.23,59.28,59.2,59.2,55800.0,42.3704,42.4062,42.349,42.349,55800.0
2010-10-25 14:35:00,59.21,59.37,59.07,59.36,120000.0,42.3561,42.4706,42.256,42.4634,120000.0
2010-10-25 14:40:00,59.36,59.36,59.24,59.29,35200.0,42.4634,42.4634,42.3776,42.4134,35200.0
2010-10-25 14:45:00,59.3,59.37,59.25,59.29,51200.0,42.4205,42.4706,42.3848,42.4134,51200.0
2010-10-25 14:50:00,59.3,59.45,59.3,59.43,83800.0,42.4205,42.5278,42.4205,42.5135,83800.0
2010-10-25 14:55:00,59.43,59.45,59.39,59.4,40200.0,42.5135,42.5278,42.4849,42.4921,40200.0
2010-10-25 15:00:00,59.39,59.53,59.39,59.53,37000.0,42.4849,42.5851,42.4849,42.5851,37000.0
2010-10-25 15:05:00,59.54,59.59,59.54,59.55,45700.0,42.5922,42.628,42.5922,42.5994,45700.0
2010-10-25 15:10:00,59.56,59.59,59.55,59.58,35900.0,42.6065,42.628,42.5994,42.6208,35900.0
2010-10-25 15:15:00,59.58,59.64,59.51,59.55,114700.0,42.6208,42.6637,42.5707,42.5994,114700.0
2010-10-25 15:20:00,59.55,59.6,59.54,59.6,68700.0,42.5994,42.6351,42.5922,42.6351,68700.0
2010-10-25 15:25:00,59.6,59.69,59.6,59.62,83000.0,42.6351,42.6995,42.6351,42.6494,83000.0
2010-10-25 15:30:00,59.62,59.63,59.55,59.56,81000.0,42.6494,42.6566,42.5994,42.6065,81000.0
2010-10-25 15:35:00,59.56,59.59,59.47,59.47,63900.0,42.6065,42.628,42.5421,42.5421,63900.0
2010-10-25 15:40:00,59.47,59.53,59.43,59.48,68400.0,42.5421,42.5851,42.5135,42.5493,68400.0
2010-10-25 15:45:00,59.47,59.47,59.27,59.3,111900.0,42.5421,42.5421,42.3991,42.4205,111900.0
2010-10-25 15:50:00,59.29,59.39,59.22,59.35,107600.0,42.4134,42.4849,42.3633,42.4563,107600.0
2010-10-25 15:55:00,59.36,59.38,59.27,59.38,164300.0,42.4634,42.4778,42.3991,42.4778,164300.0
2010-10-26 09:30:00,58.97,58.97,58.51,58.59,236500.0,42.1845,42.1845,41.8554,41.9126,236500.0
2010-10-26 09:35:00,58.6,59.14,58.6,59.09,167600.0,41.9198,42.3061,41.9198,42.2703,167600.0
2010-10-26 09:40:00,59.08,59.3,58.98,59.03,205600.0,42.2631,42.4205,42.1916,42.2274,205600.0
2010-10-26 09:45:00,59.02,59.14,58.9,59.01,178300.0,42.2202,42.3061,42.1344,42.2131,178300.0
2010-10-26 09:50:00,59.01,59.3,59.01,59.13,82600.0,42.2131,42.4205,42.2131,42.2989,82600.0
2010-10-26 09:55:00,59.13,59.26,59.08,59.08,132700.0,42.2989,42.3919,42.2631,42.2631,132700.0
2010-10-26 10:00:00,59.11,59.37,59.1,59.35,83700.0,42.2846,42.4706,42.2775,42.4563,83700.0
2010-10-26 10:05:00,59.33,59.7,59.32,59.64,131500.0,42.442,42.7067,42.4348,42.6637,131500.0
2010-10-26 10:10:00,59.65,59.93,59.52,59.88,212600.0,42.6709,42.8712,42.5779,42.8354,212600.0
2010-10-26 10:15:00,59.89,60.05,59.76,59.79,258000.0,42.8426,42.957,42.7496,42.771,258000.0
2010-10-26 10:20:00,59.8,59.88,59.73,59.85,106900.0,42.7782,42.8354,42.7281,42.814,106900.0
2010-10-26 10:25:00,59.87,60.04,59.78,59.83,105900.0,42.8283,42.9499,42.7639,42.7997,105900.0
2010-10-26 10:30:00,59.85,59.88,59.8,59.83,70900.0,42.814,42.8354,42.7782,42.7997,70900.0
2010-10-26 10:35:00,59.83,59.91,59.65,59.74,148100.0,42.7997,42.8569,42.6709,42.7353,148100.0
2010-10-26 10:40:00,59.74,59.78,59.67,59.75,72000.0,42.7353,42.7639,42.6852,42.7424,72000.0
2010-10-26 10:45:00,59.74,59.83,59.73,59.73,82800.0,42.7353,42.7997,42.7281,42.7281,82800.0
2010-10-26 10:50:00,59.73,59.87,59.71,59.75,52200.0,42.7281,42.8283,42.7138,42.7424,52200.0
2010-10-26 10:55:00,59.75,59.98,59.73,59.97,78200.0,42.7424,42.907,42.7281,42.8998,78200.0
2010-10-26 11:00:00,59.97,60.07,59.79,59.84,97100.0,42.8998,42.9713,42.771,42.8068,97100.0
2010-10-26 11:05:00,59.84,59.88,59.6,59.65,100300.0,42.8068,42.8354,42.6351,42.6709,100300.0
2010-10-26 11:10:00,59.64,59.73,59.58,59.67,51200.0,42.6637,42.7281,42.6208,42.6852,51200.0
2010-10-26 11:15:00,59.68,59.71,59.56,59.6,80400.0,42.6924,42.7138,42.6065,42.6351,80400.0
2010-10-26 11:20:00,59.6,59.66,59.56,59.65,73500.0,42.6351,42.6781,42.6065,42.6709,73500.0
2010-10-26 11:25:00,59.66,59.66,59.53,59.6,44600.0,42.6781,42.6781,42.5851,42.6351,44600.0
2010-10-26 11:30:00,59.6,59.69,59.56,59.69,40400.0,42.6351,42.6995,42.6065,42.6995,40400.0
2010-10-26 11:35:00,59.69,59.81,59.65,59.71,40000.0,42.6995,42.7854,42.6709,42.7138,40000.0
2010-10-26 11:40:00,59.73,59.8,59.72,59.75,28800.0,42.7281,42.7782,42.721,42.7424,28800.0
2010-10-26 11:45:00,59.76,59.76,59.63,59.64,41100.0,42.7496,42.7496,42.6566,42.6637,41100.0
2010-10-26 11:50:00,59.64,59.73,59.61,59.7,42100.0,42.6637,42.7281,42.6423,42.7067,42100.0
2010-10-26 11:55:00,59.7,59.86,59.66,59.85,87100.0,42.7067,42.8211,42.6781,42.814,87100.0
2010-10-26 12:00:00,59.85,59.86,59.67,59.7,63200.0,42.814,42.8211,42.6852,42.7067,63200.0
2010-10-26 12:05:00,59.7,59.75,59.68,59.75,50300.0,42.7067,42.7424,42.6924,42.7424,50300.0
2010-10-26 12:10:00,59.74,59.81,59.74,59.79,51800.0,42.7353,42.7854,42.7353,42.771,51800.0
2010-10-26 12:15:00,59.79,59.8,59.7,59.7,53000.0,42.771,42.7782,42.7067,42.7067,53000.0
2010-10-26 12:20:00,59.71,59.71,59.62,59.63,24800.0,42.7138,42.7138,42.6494,42.6566,24800.0
2010-10-26 12:25:00,59.63,59.68,59.61,59.66,17500.0,42.6566,42.6924,42.6423,42.6781,17500.0
2010-10-26 12:30:00,59.67,59.67,59.53,59.54,23100.0,42.6852,42.6852,42.5851,42.5922,23100.0
2010-10-26 12:35:00,59.53,59.63,59.53,59.6,25300.0,42.5851,42.6566,42.5851,42.6351,25300.0
2010-10-26 12:40:00,59.6,59.63,59.52,59.52,31900.0,42.6351,42.6566,42.5779,42.5779,31900.0
2010-10-26 12:45:00,59.52,59.52,59.39,59.44,53900.0,42.5779,42.5779,42.4849,42.5207,53900.0
2010-10-26 12:50:00,59.44,59.48,59.43,59.47,24600.0,42.5207,42.5493,42.5135,42.5421,24600.0
2010-10-26 12:55:00,59.47,59.52,59.46,59.47,33100.0,42.5421,42.5779,42.535,42.5421,33100.0
2010-10-26 13:00:00,59.49,59.52,59.48,59.52,23100.0,42.5564,42.5779,42.5493,42.5779,23100.0
2010-10-26 13:05:00,59.52,59.62,59.51,59.6,17300.0,42.5779,42.6494,42.5707,42.6351,17300.0
2010-10-26 13:10:00,59.6,59.69,59.6,59.68,12300.0,42.6351,42.6995,42.6351,42.6924,12300.0
2010-10-26 13:15:00,59.68,59.71,59.63,59.66,42800.0,42.6924,42.7138,42.6566,42.6781,42800.0
2010-10-26 13:20:00,59.65,59.7,59.61,59.65,30900.0,42.6709,42.7067,42.6423,42.6709,30900.0
2010-10-26 13:25:00,59.66,59.66,59.54,59.55,29700.0,42.6781,42.6781,42.5922,42.5994,29700.0
2010-10-26 13:30:00,59.56,59.65,59.54,59.63,29500.0,42.6065,42.6709,42.5922,42.6566,29500.0
2010-10-26 13:35:00,59.64,59.65,59.57,59.57,13600.0,42.6637,42.6709,42.6137,42.6137,13600.0
2010-10-26 13:40:00,59.57,59.62,59.56,59.56,37600.0,42.6137,42.6494,42.6065,42.6065,37600.0
2010-10-26 13:45:00,59.56,59.6,59.55,59.6,15500.0,42.6065,42.6351,42.5994,42.6351,15500.0
2010-10-26 13:50:00,59.6,59.62,59.44,59.5,94800.0,42.6351,42.6494,42.5207,42.5636,94800.0
2010-10-26 13:55:00,59.48,59.5,59.4,59.49,64800.0,42.5493,42.5636,42.4921,42.5564,64800.0
2010-10-26 14:00:00,59.48,59.54,59.41,59.47,30200.0,42.5493,42.5922,42.4992,42.5421,30200.0
2010-10-26 14:05:00,59.47,59.5,59.39,59.41,42100.0,42.5421,42.5636,42.4849,42.4992,42100.0
2010-10-26 14:10:00,59.4,59.46,59.39,59.44,43000.0,42.4921,42.535,42.4849,42.5207,43000.0
2010-10-26 14:15:00,59.44,59.52,59.41,59.51,25300.0,42.5207,42.5779,42.4992,42.5707,25300.0
2010-10-26 14:20:00,59.51,59.53,59.45,59.46,30100.0,42.5707,42.5851,42.5278,42.535,30100.0
2010-10-26 14:25:00,59.45,59.56,59.42,59.49,55100.0,42.5278,42.6065,42.5064,42.5564,55100.0
2010-10-26 14:30:00,59.5,59.5,59.43,59.45,20700.0,42.5636,42.5636,42.5135,42.5278,20700.0
2010-10-26 14:35:00,59.45,59.58,59.45,59.55,51400.0,42.5278,42.6208,42.5278,42.5994,51400.0
2010-10-26 14:40:00,59.54,59.55,59.46,59.46,34500.0,42.5922,42.5994,42.535,42.535,34500.0
2010-10-26 14:45:00,59.46,59.53,59.46,59.5,30000.0,42.535,42.5851,42.535,42.5636,30000.0
2010-10-26 14:50:00,59.5,59.51,59.47,59.49,29400.0,42.5636,42.5707,42.5421,42.5564,29400.0
2010-10-26 14:55:00,59.5,59.52,59.45,59.46,23400.0,42.5636,42.5779,42.5278,42.535,23400.0
2010-10-26 15:00:00,59.45,59.52,59.45,59.51,18500.0,42.5278,42.5779,42.5278,42.5707,18500.0
2010-10-26 15:05:00,59.52,59.54,59.5,59.52,22900.0,42.5779,42.5922,42.5636,42.5779,22900.0
2010-10-26 15:10:00,59.52,59.54,59.47,59.5,41800.0,42.5779,42.5922,42.5421,42.5636,41800.0
2010-10-26 15:15:00,59.49,59.53,59.46,59.53,31600.0,42.5564,42.5851,42.535,42.5851,31600.0
2010-10-26 15:20:00,59.54,59.6,59.52,59.52,49300.0,42.5922,42.6351,42.5779,42.5779,49300.0
2010-10-26 15:25:00,59.52,59.59,59.46,59.47,37800.0,42.5779,42.628,42.535,42.5421,37800.0
2010-10-26 15:30:00,59.47,59.5,59.43,59.5,38300.0,42.5421,42.5636,42.5135,42.5636,38300.0
2010-10-26 15:35:00,59.5,59.5,59.44,59.44,51900.0,42.5636,42.5636,42.5207,42.5207,51900.0
2010-10-26 15:40:00,59.44,59.44,59.35,59.35,60700.0,42.5207,42.5207,42.4563,42.4563,60700.0
2010-10-26 15:45:00,59.36,59.43,59.34,59.42,88800.0,42.4634,42.5135,42.4491,42.5064,88800.0
2010-10-26 15:50:00,59.41,59.42,59.35,59.36,64000.0,42.4992,42.5064,42.4563,42.4634,64000.0
2010-10-26 15:55:00,59.36,59.46,59.35,59.45,140500.0,42.4634,42.535,42.4563,42.5278,140500.0
2010-10-27 09:30:00,59.06,59.06,58.5,58.61,268700.0,42.2488,42.2488,41.8482,41.9269,268700.0
2010-10-27 09:35:00,58.61,58.8,58.5,58.78,151700.0,41.9269,42.0628,41.8482,42.0485,151700.0
2010-10-27 09:40:00,58.77,58.86,58.65,58.74,78100.0,42.0414,42.1058,41.9555,42.0199,78100.0
2010-10-27 09:45:00,58.75,58.78,58.63,58.73,109000.0,42.0271,42.0485,41.9412,42.0128,109000.0
2010-10-27 09:50:00,58.73,58.78,58.66,58.78,79100.0,42.0128,42.0485,41.9627,42.0485,79100.0
2010-10-27 09:55:00,58.77,58.77,58.53,58.62,110500.0,42.0414,42.0414,41.8697,41.9341,110500.0
2010-10-27 10:00:00,58.63,58.68,58.22,58.34,314200.0,41.9412,41.977,41.6479,41.7338,314200.0
2010-10-27 10:05:00,58.31,58.39,58.22,58.24,172300.0,41.7123,41.7696,41.6479,41.6622,172300.0
2010-10-27 10:10:00,58.24,58.26,58.18,58.2,231700.0,41.6622,41.6766,41.6193,41.6336,231700.0
2010-10-27 10:15:00,58.24,58.24,58.0,58.01,163700.0,41.6622,41.6622,41.4906,41.4977,163700.0
2010-10-27 10:20:00,58.03,58.03,57.76,57.79,170300.0,41.512,41.512,41.3189,41.3403,170300.0
2010-10-27 10:25:00,57.8,58.01,57.76,57.92,179300.0,41.3475,41.4977,41.3189,41.4333,179300.0
2010-10-27 10:30:00,57.91,57.92,57.74,57.82,215500.0,41.4262,41.4333,41.3046,41.3618,215500.0
2010-10-27 10:35:00,57.82,57.96,57.81,57.95,136300.0,41.3618,41.4619,41.3546,41.4548,136300.0
2010-10-27 10:40:00,57.96,58.02,57.9,58.01,181000.0,41.4619,41.5049,41.419,41.4977,181000.0
2010-10-27 10:45:00,58.01,58.02,57.91,57.93,211700.0,41.4977,41.5049,41.4262,41.4405,211700.0
2010-10-27 10:50:00,57.93,57.96,57.88,57.9,193900.0,41.4405,41.4619,41.4047,41.419,193900.0
2010-10-27 10:55:00,57.9,57.91,57.67,57.7,153800.0,41.419,41.4262,41.2545,41.276,153800.0
2010-10-27 11:00:00,57.69,57.7,57.52,57.7,131800.0,41.2688,41.276,41.1472,41.276,131800.0
2010-10-27 11:05:00,57.7,57.82,57.64,57.81,159200.0,41.276,41.3618,41.233,41.3546,159200.0
2010-10-27 11:10:00,57.81,57.95,57.78,57.94,130500.0,41.3546,41.4548,41.3332,41.4476,130500.0
2010-10-27 11:15:00,57.95,58.29,57.94,58.24,154300.0,41.4548,41.698,41.4476,41.6622,154300.0
2010-10-27 11:20:00,58.24,58.33,58.18,58.2,132700.0,41.6622,41.7266,41.6193,41.6336,132700.0
2010-10-27 11:25:00,58.2,58.2,58.04,58.09,72200.0,41.6336,41.6336,41.5192,41.5549,72200.0
2010-10-27 11:30:00,58.11,58.25,58.1,58.24,40100.0,41.5693,41.6694,41.5621,41.6622,40100.0
2010-10-27 11:35:00,58.25,58.29,58.22,58.24,73900.0,41.6694,41.698,41.6479,41.6622,73900.0
2010-10-27 11:40:00,58.23,58.36,58.23,58.35,107800.0,41.6551,41.7481,41.6551,41.7409,107800.0
2010-10-27 11:45:00,58.35,58.39,58.32,58.39,56300.0,41.7409,41.7696,41.7195,41.7696,56300.0
2010-10-27 11:50:00,58.39,58.47,58.35,58.44,50700.0,41.7696,41.8268,41.7409,41.8053,50700.0
2010-10-27 11:55:00,58.44,58.47,58.38,58.4,40000.0,41.8053,41.8268,41.7624,41.7767,40000.0
2010-10-27 12:00:00,58.4,58.41,58.31,58.4,34400.0,41.7767,41.7839,41.7123,41.7767,34400.0
2010-10-27 12:05:00,58.39,58.39,58.29,58.3,24300.0,41.7696,41.7696,41.698,41.7052,24300.0
2010-10-27 12:10:00,58.31,58.34,58.27,58.34,21800.0,41.7123,41.7338,41.6837,41.7338,21800.0
2010-10-27 12:15:00,58.34,58.41,58.32,58.36,48300.0,41.7338,41.7839,41.7195,41.7481,48300.0
2010-10-27 12:20:00,58.37,58.41,58.34,58.35,51400.0,41.7552,41.7839,41.7338,41.7409,51400.0
2010-10-27 12:25:00,58.35,58.37,58.32,58.34,46100.0,41.7409,41.7552,41.7195,41.7338,46100.0
2010-10-27 12:30:00,58.33,58.35,58.3,58.33,43800.0,41.7266,41.7409,41.7052,41.7266,43800.0
2010-10-27 12:35:00,58.32,58.33,58.24,58.25,29000.0,41.7195,41.7266,41.6622,41.6694,29000.0
2010-10-27 12:40:00,58.27,58.29,58.12,58.15,84700.0,41.6837,41.698,41.5764,41.5979,84700.0
2010-10-27 12:45:00,58.15,58.17,58.12,58.15,19600.0,41.5979,41.6122,41.5764,41.5979,19600.0
2010-10-27 12:50:00,58.15,58.16,58.1,58.14,41400.0,41.5979,41.605,41.5621,41.5907,41400.0
2010-10-27 12:55:00,58.13,58.13,58.08,58.1,21900.0,41.5836,41.5836,41.5478,41.5621,21900.0
2010-10-27 13:00:00,58.1,58.14,58.09,58.12,37500.0,41.5621,41.5907,41.5549,41.5764,37500.0
2010-10-27 13:05:00,58.13,58.18,58.11,58.11,45000.0,41.5836,41.6193,41.5693,41.5693,45000.0
2010-10-27 13:10:00,58.12,58.13,58.09,58.1,32800.0,41.5764,41.5836,41.5549,41.5621,32800.0
2010-10-27 13:15:00,58.1,58.15,58.05,58.08,62600.0,41.5621,41.5979,41.5263,41.5478,62600.0
2010-10-27 13:20:00,58.08,58.08,58.0,58.01,107100.0,41.5478,41.5478,41.4906,41.4977,107100.0
2010-10-27 13:25:00,58.01,58.05,57.96,58.03,74300.0,41.4977,41.5263,41.4619,41.512,74300.0
2010-10-27 13:30:00,58.05,58.05,57.97,58.01,71400.0,41.5263,41.5263,41.4691,41.4977,71400.0
2010-10-27 13:35:00,58.01,58.05,57.96,57.98,48500.0,41.4977,41.5263,41.4619,41.4763,48500.0
2010-10-27 13:40:00,57.98,58.02,57.92,58.0,37300.0,41.4763,41.5049,41.4333,41.4906,37300.0
2010-10-27 13:45:00,58.01,58.04,57.98,58.02,51800.0,41.4977,41.5192,41.4763,41.5049,51800.0
2010-10-27 13:50:00,58.02,58.08,58.0,58.08,50000.0,41.5049,41.5478,41.4906,41.5478,50000.0
2010-10-27 13:55:00,58.08,58.25,58.08,58.25,24800.0,41.5478,41.6694,41.5478,41.6694,24800.0
2010-10-27 14:00:00,58.24,58.27,58.18,58.21,30300.0,41.6622,41.6837,41.6193,41.6408,30300.0
2010-10-27 14:05:00,58.21,58.29,58.2,58.29,25500.0,41.6408,41.698,41.6336,41.698,25500.0
2010-10-27 14:10:00,58.28,58.32,58.22,58.3,24800.0,41.6909,41.7195,41.6479,41.7052,24800.0
2010-10-27 14:15:00,58.28,58.35,58.28,58.29,31400.0,41.6909,41.7409,41.6909,41.698,31400.0
2010-10-27 14:20:00,58.3,58.31,58.15,58.2,63100.0,41.7052,41.7123,41.5979,41.6336,63100.0
2010-10-27 14:25:00,58.2,58.25,58.19,58.22,15500.0,41.6336,41.6694,41.6265,41.6479,15500.0
2010-10-27 14:30:00,58.21,58.28,58.19,58.28,41100.0,41.6408,41.6909,41.6265,41.6909,41100.0
2010-10-27 14:35:00,58.27,58.47,58.25,58.44,47800.0,41.6837,41.8268,41.6694,41.8053,47800.0
2010-10-27 14:40:00,58.45,58.52,58.45,58.49,135500.0,41.8125,41.8625,41.8125,41.8411,135500.0
2010-10-27 14:45:00,58.5,58.6,58.48,58.56,93800.0,41.8482,41.9198,41.8339,41.8912,93800.0
2010-10-27 14:50:00,58.55,58.55,58.46,58.49,39700.0,41.884,41.884,41.8196,41.8411,39700.0
2010-10-27 14:55:00,58.49,58.58,58.45,58.46,42700.0,41.8411,41.9055,41.8125,41.8196,42700.0
2010-10-27 15:00:00,58.46,58.46,58.28,58.28,107700.0,41.8196,41.8196,41.6909,41.6909,107700.0
2010-10-27 15:05:00,58.28,58.32,58.26,58.31,52500.0,41.6909,41.7195,41.6766,41.7123,52500.0
2010-10-27 15:10:00,58.31,58.32,58.2,58.21,59900.0,41.7123,41.7195,41.6336,41.6408,59900.0
2010-10-27 15:15:00,58.21,58.28,58.18,58.26,44600.0,41.6408,41.6909,41.6193,41.6766,44600.0
2010-10-27 15:20:00,58.27,58.31,58.24,58.31,79200.0,41.6837,41.7123,41.6622,41.7123,79200.0
2010-10-27 15:25:00,58.3,58.31,58.23,58.3,124000.0,41.7052,41.7123,41.6551,41.7052,124000.0
2010-10-27 15:30:00,58.3,58.5,58.26,58.33,165700.0,41.7052,41.8482,41.6766,41.7266,165700.0
2010-10-27 15:35:00,58.33,58.49,58.29,58.46,118700.0,41.7266,41.8411,41.698,41.8196,118700.0
2010-10-27 15:40:00,58.46,58.55,58.42,58.44,78400.0,41.8196,41.884,41.791,41.8053,78400.0
2010-10-27 15:45:00,58.44,58.51,58.4,58.42,168400.0,41.8053,41.8554,41.7767,41.791,168400.0
2010-10-27 15:50:00,58.42,58.44,58.38,58.43,253100.0,41.791,41.8053,41.7624,41.7982,253100.0
2010-10-27 15:55:00,58.43,58.55,58.39,58.39,569500.0,41.7982,41.884,41.7696,41.7696,569500.0
2010-10-28 09:30:00,58.88,59.1,58.71,58.91,184800.0,42.1201,42.2775,41.9985,42.1415,184800.0
2010-10-28 09:35:00,58.88,59.13,58.82,59.09,122800.0,42.1201,42.2989,42.0772,42.2703,122800.0
2010-10-28 09:40:00,59.06,59.1,58.75,58.78,115800.0,42.2488,42.2775,42.0271,42.0485,115800.0
2010-10-28 09:45:00,58.76,59.1,58.73,59.03,93400.0,42.0342,42.2775,42.0128,42.2274,93400.0
2010-10-28 09:50:00,59.0,59.35,59.0,59.35,78200.0,42.2059,42.4563,42.2059,42.4563,78200.0
2010-10-28 09:55:00,59.35,59.44,59.24,59.35,59400.0,42.4563,42.5207,42.3776,42.4563,59400.0
2010-10-28 10:00:00,59.36,59.47,59.29,59.31,67300.0,42.4634,42.5421,42.4134,42.4277,67300.0
2010-10-28 10:05:00,59.33,59.53,59.33,59.53,64600.0,42.442,42.5851,42.442,42.5851,64600.0
2010-10-28 10:10:00,59.52,59.67,59.51,59.56,100400.0,42.5779,42.6852,42.5707,42.6065,100400.0
2010-10-28 10:15:00,59.57,59.58,59.42,59.56,84100.0,42.6137,42.6208,42.5064,42.6065,84100.0
2010-10-28 10:20:00,59.54,59.63,59.49,59.49,59800.0,42.5922,42.6566,42.5564,42.5564,59800.0
2010-10-28 10:25:00,59.49,59.49,59.16,59.19,70300.0,42.5564,42.5564,42.3204,42.3418,70300.0
2010-10-28 10:30:00,59.19,59.36,59.08,59.35,90000.0,42.3418,42.4634,42.2631,42.4563,90000.0
2010-10-28 10:35:00,59.35,59.41,59.15,59.34,85900.0,42.4563,42.4992,42.3132,42.4491,85900.0
2010-10-28 10:40:00,59.33,59.47,59.31,59.47,39400.0,42.442,42.5421,42.4277,42.5421,39400.0
2010-10-28 10:45:00,59.47,59.51,59.34,59.41,65600.0,42.5421,42.5707,42.4491,42.4992,65600.0
2010-10-28 10:50:00,59.4,59.59,59.4,59.55,36300.0,42.4921,42.628,42.4921,42.5994,36300.0
2010-10-28 10:55:00,59.53,59.63,59.51,59.52,45700.0,42.5851,42.6566,42.5707,42.5779,45700.0
2010-10-28 11:00:00,59.52,59.52,59.36,59.4,91400.0,42.5779,42.5779,42.4634,42.4921,91400.0
2010-10-28 11:05:00,59.39,59.4,59.35,59.4,56400.0,42.4849,42.4921,42.4563,42.4921,56400.0
2010-10-28 11:10:00,59.4,59.63,59.37,59.63,107700.0,42.4921,42.6566,42.4706,42.6566,107700.0
2010-10-28 11:15:00,59.61,59.65,59.55,59.62,48800.0,42.6423,42.6709,42.5994,42.6494,48800.0
2010-10-28 11:20:00,59.63,59.89,59.57,59.88,112200.0,42.6566,42.8426,42.6137,42.8354,112200.0
2010-10-28 11:25:00,59.89,59.93,59.84,59.87,112500.0,42.8426,42.8712,42.8068,42.8283,112500.0
2010-10-28 11:30:00,59.86,59.87,59.62,59.68,68100.0,42.8211,42.8283,42.6494,42.6924,68100.0
2010-10-28 11:35:00,59.69,59.9,59.68,59.78,91100.0,42.6995,42.8497,42.6924,42.7639,91100.0
2010-10-28 11:40:00,59.78,59.78,59.65,59.75,81300.0,42.7639,42.7639,42.6709,42.7424,81300.0
2010-10-28 11:45:00,59.76,59.83,59.65,59.67,49000.0,42.7496,42.7997,42.6709,42.6852,49000.0
2010-10-28 11:50:00,59.68,59.7,59.55,59.59,38400.0,42.6924,42.7067,42.5994,42.628,38400.0
2010-10-28 11:55:00,59.57,59.65,59.55,59.58,38700.0,42.6137,42.6709,42.5994,42.6208,38700.0
2010-10-28 12:00:00,59.57,59.58,59.5,59.54,46800.0,42.6137,42.6208,42.5636,42.5922,46800.0
2010-10-28 12:05:00,59.55,59.68,59.55,59.65,47900.0,42.5994,42.6924,42.5994,42.6709,47900.0
2010-10-28 12:10:00,59.66,59.71,59.61,59.61,35300.0,42.6781,42.7138,42.6423,42.6423,35300.0
2010-10-28 12:15:00,59.62,59.75,59.62,59.74,34000.0,42.6494,42.7424,42.6494,42.7353,34000.0
2010-10-28 12:20:00,59.75,59.75,59.55,59.55,32500.0,42.7424,42.7424,42.5994,42.5994,32500.0
2010-10-28 12:25:00,59.55,59.6,59.52,59.55,34100.0,42.5994,42.6351,42.5779,42.5994,34100.0
2010-10-28 12:30:00,59.55,59.71,59.5,59.69,45100.0,42.5994,42.7138,42.5636,42.6995,45100.0
2010-10-28 12:35:00,59.7,59.72,59.58,59.58,41500.0,42.7067,42.721,42.6208,42.6208,41500.0
2010-10-28 12:40:00,59.58,59.6,59.53,59.56,38900.0,42.6208,42.6351,42.5851,42.6065,38900.0
2010-10-28 12:45:00,59.57,59.59,59.5,59.53,18800.0,42.6137,42.628,42.5636,42.5851,18800.0
2010-10-28 12:50:00,59.53,59.59,59.46,59.57,41400.0,42.5851,42.628,42.535,42.6137,41400.0
2010-10-28 12:55:00,59.57,59.6,59.51,59.51,23800.0,42.6137,42.6351,42.5707,42.5707,23800.0
2010-10-28 13:00:00,59.52,59.61,59.47,59.56,33200.0,42.5779,42.6423,42.5421,42.6065,33200.0
2010-10-28 13:05:00,59.57,59.71,59.56,59.69,47300.0,42.6137,42.7138,42.6065,42.6995,47300.0
2010-10-28 13:10:00,59.69,59.78,59.66,59.76,66100.0,42.6995,42.7639,42.6781,42.7496,66100.0
2010-10-28 13:15:00,59.77,59.83,59.69,59.72,104500.0,42.7567,42.7997,42.6995,42.721,104500.0
2010-10-28 13:20:00,59.7,59.7,59.58,59.61,51500.0,42.7067,42.7067,42.6208,42.6423,51500.0
2010-10-28 13:25:00,59.6,59.68,59.56,59.68,29400.0,42.6351,42.6924,42.6065,42.6924,29400.0
2010-10-28 13:30:00,59.68,59.75,59.63,59.64,47400.0,42.6924,42.7424,42.6566,42.6637,47400.0
2010-10-28 13:35:00,59.64,59.71,59.6,59.68,38400.0,42.6637,42.7138,42.6351,42.6924,38400.0
2010-10-28 13:40:00,59.69,59.73,59.65,59.66,39300.0,42.6995,42.7281,42.6709,42.6781,39300.0
2010-10-28 13:45:00,59.66,59.73,59.65,59.7,45900.0,42.6781,42.7281,42.6709,42.7067,45900.0
2010-10-28 13:50:00,59.71,59.8,59.7,59.77,33200.0,42.7138,42.7782,42.7067,42.7567,33200.0
2010-10-28 13:55:00,59.78,59.78,59.65,59.68,47900.0,42.7639,42.7639,42.6709,42.6924,47900.0
2010-10-28 14:00:00,59.67,59.75,59.66,59.73,41000.0,42.6852,42.7424,42.6781,42.7281,41000.0
2010-10-28 14:05:00,59.74,59.8,59.68,59.69,63400.0,42.7353,42.7782,42.6924,42.6995,63400.0
2010-10-28 14:10:00,59.7,59.79,59.68,59.72,52100.0,42.7067,42.771,42.6924,42.721,52100.0
2010-10-28 14:15:00,59.71,59.71,59.58,59.62,97100.0,42.7138,42.7138,42.6208,42.6494,97100.0
2010-10-28 14:20:00,59.62,59.72,59.6,59.72,44200.0,42.6494,42.721,42.6351,42.721,44200.0
2010-10-28 14:25:00,59.7,59.74,59.63,59.72,39400.0,42.7067,42.7353,42.6566,42.721,39400.0
2010-10-28 14:30:00,59.73,59.74,59.69,59.72,38000.0,42.7281,42.7353,42.6995,42.721,38000.0
2010-10-28 14:35:00,59.73,59.74,59.65,59.68,42100.0,42.7281,42.7353,42.6709,42.6924,42100.0
2010-10-28 14:40:00,59.68,59.68,59.57,59.65,53000.0,42.6924,42.6924,42.6137,42.6709,53000.0
2010-10-28 14:45:00,59.66,59.74,59.62,59.74,50800.0,42.6781,42.7353,42.6494,42.7353,50800.0
2010-10-28 14:50:00,59.75,59.83,59.74,59.83,47200.0,42.7424,42.7997,42.7353,42.7997,47200.0
2010-10-28 14:55:00,59.83,59.87,59.77,59.85,50600.0,42.7997,42.8283,42.7567,42.814,50600.0
2010-10-28 15:00:00,59.85,59.95,59.81,59.92,177900.0,42.814,42.8855,42.7854,42.864,177900.0
2010-10-28 15:05:00,59.92,59.95,59.9,59.92,91300.0,42.864,42.8855,42.8497,42.864,91300.0
2010-10-28 15:10:00,59.92,59.95,59.89,59.94,72700.0,42.864,42.8855,42.8426,42.8784,72700.0
2010-10-28 15:15:00,59.94,59.95,59.81,59.81,85100.0,42.8784,42.8855,42.7854,42.7854,85100.0
2010-10-28 15:20:00,59.82,59.89,59.81,59.88,85200.0,42.7925,42.8426,42.7854,42.8354,85200.0
2010-10-28 15:25:00,59.88,59.95,59.85,59.95,67900.0,42.8354,42.8855,42.814,42.8855,67900.0
2010-10-28 15:30:00,59.95,60.02,59.93,59.98,128600.0,42.8855,42.9356,42.8712,42.907,128600.0
2010-10-28 15:35:00,59.97,60.04,59.96,60.01,119400.0,42.8998,42.9499,42.8927,42.9284,119400.0
2010-10-28 15:40:00,60.0,60.06,59.95,59.96,138100.0,42.9213,42.9642,42.8855,42.8927,138100.0
2010-10-28 15:45:00,59.96,60.02,59.88,59.91,245700.0,42.8927,42.9356,42.8354,42.8569,245700.0
2010-10-28 15:50:00,59.91,59.92,59.81,59.86,164000.0,42.8569,42.864,42.7854,42.8211,164000.0
2010-10-28 15:55:00,59.86,59.87,59.75,59.82,266500.0,42.8211,42.8283,42.7424,42.7925,266500.0
2010-10-29 09:30:00,60.31,60.38,59.92,60.06,203100.0,43.143,43.1931,42.864,42.9642,203100.0
2010-10-29 09:35:00,60.01,60.18,59.8,59.85,75200.0,42.9284,43.05,42.7782,42.814,75200.0
2010-10-29 09:40:00,59.84,60.11,59.84,60.05,51000.0,42.8068,43.0,42.8068,42.957,51000.0
2010-10-29 09:45:00,60.06,60.09,59.88,60.06,82300.0,42.9642,42.9857,42.8354,42.9642,82300.0
2010-10-29 09:50:00,60.07,60.2,59.98,60.04,51900.0,42.9713,43.0643,42.907,42.9499,51900.0
2010-10-29 09:55:00,60.02,60.03,59.77,59.95,62500.0,42.9356,42.9427,42.7567,42.8855,62500.0
2010-10-29 10:00:00,59.96,60.24,59.93,60.21,81300.0,42.8927,43.093,42.8712,43.0715,81300.0
2010-10-29 10:05:00,60.21,60.34,60.21,60.31,90300.0,43.0715,43.1645,43.0715,43.143,90300.0
2010-10-29 10:10:00,60.3,60.44,60.26,60.43,118000.0,43.1359,43.236,43.1073,43.2289,118000.0
2010-10-29 10:15:00,60.44,60.45,60.34,60.35,75300.0,43.236,43.2432,43.1645,43.1716,75300.0
2010-10-29 10:20:00,60.34,60.38,60.21,60.37,70700.0,43.1645,43.1931,43.0715,43.186,70700.0
2010-10-29 10:25:00,60.36,60.44,60.32,60.38,72200.0,43.1788,43.236,43.1502,43.1931,72200.0
2010-10-29 10:30:00,60.37,60.46,60.31,60.38,106800.0,43.186,43.2503,43.143,43.1931,106800.0
2010-10-29 10:35:00,60.38,60.4,60.32,60.36,41400.0,43.1931,43.2074,43.1502,43.1788,41400.0
2010-10-29 10:40:00,60.36,60.38,60.2,60.29,77000.0,43.1788,43.1931,43.0643,43.1287,77000.0
2010-10-29 10:45:00,60.28,60.49,60.26,60.44,78300.0,43.1216,43.2718,43.1073,43.236,78300.0
2010-10-29 10:50:00,60.43,60.54,60.27,60.53,61400.0,43.2289,43.3076,43.1144,43.3004,61400.0
2010-10-29 10:55:00,60.52,60.57,60.46,60.54,65900.0,43.2933,43.329,43.2503,43.3076,65900.0
2010-10-29 11:00:00,60.54,60.54,60.42,60.47,64600.0,43.3076,43.3076,43.2217,43.2575,64600.0
2010-10-29 11:05:00,60.47,60.55,60.44,60.54,46800.0,43.2575,43.3147,43.236,43.3076,46800.0
2010-10-29 11:10:00,60.53,60.54,60.43,60.47,40100.0,43.3004,43.3076,43.2289,43.2575,40100.0
2010-10-29 11:15:00,60.47,60.5,60.35,60.5,31000.0,43.2575,43.2789,43.1716,43.2789,31000.0
2010-10-29 11:20:00,60.5,60.52,60.38,60.49,50200.0,43.2789,43.2933,43.1931,43.2718,50200.0
2010-10-29 11:25:00,60.51,60.66,60.51,60.57,73100.0,43.2861,43.3934,43.2861,43.329,73100.0
2010-10-29 11:30:00,60.56,60.57,60.43,60.48,29200.0,43.3219,43.329,43.2289,43.2646,29200.0
2010-10-29 11:35:00,60.47,60.59,60.37,60.58,50300.0,43.2575,43.3433,43.186,43.3362,50300.0
2010-10-29 11:40:00,60.58,60.64,60.56,60.61,44300.0,43.3362,43.3791,43.3219,43.3576,44300.0
2010-10-29 11:45:00,60.62,60.63,60.46,60.53,43100.0,43.3648,43.3719,43.2503,43.3004,43100.0
2010-10-29 11:50:00,60.54,60.54,60.42,60.52,37300.0,43.3076,43.3076,43.2217,43.2933,37300.0
2010-10-29 11:55:00,60.52,60.6,60.48,60.58,20400.0,43.2933,43.3505,43.2646,43.3362,20400.0
2010-10-29 12:00:00,60.58,60.66,60.56,60.65,47100.0,43.3362,43.3934,43.3219,43.3863,47100.0
2010-10-29 12:05:00,60.65,60.67,60.63,60.63,52200.0,43.3863,43.4006,43.3719,43.3719,52200.0
2010-10-29 12:10:00,60.62,60.72,60.56,60.71,36200.0,43.3648,43.4363,43.3219,43.4292,36200.0
2010-10-29 12:15:00,60.7,60.74,60.7,60.73,40500.0,43.422,43.4506,43.422,43.4435,40500.0
2010-10-29 12:20:00,60.73,60.74,60.71,60.71,29600.0,43.4435,43.4506,43.4292,43.4292,29600.0
2010-10-29 12:25:00,60.72,60.73,60.67,60.7,29300.0,43.4363,43.4435,43.4006,43.422,29300.0
2010-10-29 12:30:00,60.7,60.86,60.7,60.83,82000.0,43.422,43.5365,43.422,43.515,82000.0
2010-10-29 12:35:00,60.84,60.98,60.82,60.98,104300.0,43.5222,43.6223,43.5079,43.6223,104300.0
2010-10-29 12:40:00,60.98,61.0,60.89,60.91,83100.0,43.6223,43.6366,43.5579,43.5722,83100.0
2010-10-29 12:45:00,60.9,61.03,60.88,60.98,106700.0,43.5651,43.6581,43.5508,43.6223,106700.0
2010-10-29 12:50:00,61.0,61.06,60.97,61.06,88000.0,43.6366,43.6795,43.6152,43.6795,88000.0
2010-10-29 12:55:00,61.05,61.13,61.03,61.13,65000.0,43.6724,43.7296,43.6581,43.7296,65000.0
2010-10-29 13:00:00,61.12,61.13,61.04,61.08,60700.0,43.7225,43.7296,43.6652,43.6939,60700.0
2010-10-29 13:05:00,61.08,61.1,60.98,60.99,65300.0,43.6939,43.7082,43.6223,43.6295,65300.0
2010-10-29 13:10:00,60.98,61.0,60.88,60.88,59700.0,43.6223,43.6366,43.5508,43.5508,59700.0
2010-10-29 13:15:00,60.88,60.94,60.85,60.94,28000.0,43.5508,43.5937,43.5293,43.5937,28000.0
2010-10-29 13:20:00,60.94,61.07,60.94,61.07,34400.0,43.5937,43.6867,43.5937,43.6867,34400.0
2010-10-29 13:25:00,61.08,61.11,60.93,60.93,49500.0,43.6939,43.7153,43.5866,43.5866,49500.0
2010-10-29 13:30:00,60.93,60.96,60.86,60.87,32000.0,43.5866,43.608,43.5365,43.5436,32000.0
2010-10-29 13:35:00,60.86,60.91,60.76,60.79,48500.0,43.5365,43.5722,43.4649,43.4864,48500.0
2010-10-29 13:40:00,60.79,60.92,60.79,60.88,33100.0,43.4864,43.5794,43.4864,43.5508,33100.0
2010-10-29 13:45:00,60.88,60.89,60.84,60.85,47300.0,43.5508,43.5579,43.5222,43.5293,47300.0
2010-10-29 13:50:00,60.85,60.92,60.79,60.84,45400.0,43.5293,43.5794,43.4864,43.5222,45400.0
2010-10-29 13:55:00,60.85,60.86,60.81,60.85,18900.0,43.5293,43.5365,43.5007,43.5293,18900.0
2010-10-29 14:00:00,60.84,60.84,60.76,60.8,24100.0,43.5222,43.5222,43.4649,43.4936,24100.0
2010-10-29 14:05:00,60.8,60.94,60.8,60.93,21400.0,43.4936,43.5937,43.4936,43.5866,21400.0
2010-10-29 14:10:00,60.93,60.94,60.87,60.88,41800.0,43.5866,43.5937,43.5436,43.5508,41800.0
2010-10-29 14:15:00,60.88,60.88,60.76,60.78,19700.0,43.5508,43.5508,43.4649,43.4792,19700.0
2010-10-29 14:20:00,60.8,60.86,60.76,60.84,19500.0,43.4936,43.5365,43.4649,43.5222,19500.0
2010-10-29 14:25:00,60.85,60.91,60.8,60.8,28600.0,43.5293,43.5722,43.4936,43.4936,28600.0
2010-10-29 14:30:00,60.81,60.88,60.8,60.82,25900.0,43.5007,43.5508,43.4936,43.5079,25900.0
2010-10-29 14:35:00,60.82,60.84,60.8,60.81,27400.0,43.5079,43.5222,43.4936,43.5007,27400.0
2010-10-29 14:40:00,60.8,60.81,60.76,60.78,32800.0,43.4936,43.5007,43.4649,43.4792,32800.0
2010-10-29 14:45:00,60.77,60.81,60.75,60.8,33600.0,43.4721,43.5007,43.4578,43.4936,33600.0
2010-10-29 14:50:00,60.81,60.82,60.77,60.79,38800.0,43.5007,43.5079,43.4721,43.4864,38800.0
2010-10-29 14:55:00,60.79,60.79,60.6,60.62,53600.0,43.4864,43.4864,43.3505,43.3648,53600.0
2010-10-29 15:00:00,60.61,60.72,60.59,60.71,59500.0,43.3576,43.4363,43.3433,43.4292,59500.0
2010-10-29 15:05:00,60.71,60.72,60.67,60.71,41300.0,43.4292,43.4363,43.4006,43.4292,41300.0
2010-10-29 15:10:00,60.72,60.74,60.67,60.73,28300.0,43.4363,43.4506,43.4006,43.4435,28300.0
2010-10-29 15:15:00,60.73,60.78,60.7,60.7,19400.0,43.4435,43.4792,43.422,43.422,19400.0
2010-10-29 15:20:00,60.7,60.78,60.68,60.71,42800.0,43.422,43.4792,43.4077,43.4292,42800.0
2010-10-29 15:25:00,60.7,60.81,60.68,60.77,93000.0,43.422,43.5007,43.4077,43.4721,93000.0
2010-10-29 15:30:00,60.77,60.81,60.72,60.76,51900.0,43.4721,43.5007,43.4363,43.4649,51900.0
2010-10-29 15:35:00,60.76,60.81,60.71,60.81,54900.0,43.4649,43.5007,43.4292,43.5007,54900.0
2010-10-29 15:40:00,60.81,60.86,60.78,60.86,62100.0,43.5007,43.5365,43.4792,43.5365,62100.0
2010-10-29 15:45:00,60.86,60.88,60.77,60.79,137700.0,43.5365,43.5508,43.4721,43.4864,137700.0
2010-10-29 15:50:00,60.79,60.8,60.72,60.75,124600.0,43.4864,43.4936,43.4363,43.4578,124600.0
2010-10-29 15:55:00,60.76,60.9,60.76,60.85,333300.0,43.4649,43.5651,43.4649,43.5293,333300.0
2010-11-01 09:30:00,61.42,61.43,61.11,61.19,193700.0,43.9371,43.9442,43.7153,43.7725,193700.0
2010-11-01 09:35:00,61.19,61.3,61.0,61.19,89300.0,43.7725,43.8512,43.6366,43.7725,89300.0
2010-11-01 09:40:00,61.22,61.43,61.19,61.25,88600.0,43.794,43.9442,43.7725,43.8155,88600.0
2010-11-01 09:45:00,61.23,61.3,61.12,61.26,101700.0,43.8012,43.8512,43.7225,43.8226,101700.0
2010-11-01 09:50:00,61.27,61.3,61.18,61.29,80900.0,43.8298,43.8512,43.7654,43.8441,80900.0
2010-11-01 09:55:00,61.28,61.3,61.14,61.17,56800.0,43.8369,43.8512,43.7368,43.7582,56800.0
2010-11-01 10:00:00,61.15,61.31,61.08,61.18,272200.0,43.7439,43.8584,43.6939,43.7654,272200.0
2010-11-01 10:05:00,61.18,61.4,61.08,61.15,238000.0,43.7654,43.9228,43.6939,43.7439,238000.0
2010-11-01 10:10:00,61.15,61.2,61.06,61.15,104600.0,43.7439,43.7797,43.6795,43.7439,104600.0
2010-11-01 10:15:00,61.15,61.29,61.08,61.08,100200.0,43.7439,43.8441,43.6939,43.6939,100200.0
2010-11-01 10:20:00,61.08,61.13,60.83,60.83,167100.0,43.6939,43.7296,43.515,43.515,167100.0
2010-11-01 10:25:00,60.83,60.96,60.8,60.93,55100.0,43.515,43.608,43.4936,43.5866,55100.0
2010-11-01 10:30:00,60.93,61.06,60.8,60.8,62100.0,43.5866,43.6795,43.4936,43.4936,62100.0
2010-11-01 10:35:00,60.8,60.89,60.72,60.76,72500.0,43.4936,43.5579,43.4363,43.4649,72500.0
2010-11-01 10:40:00,60.76,60.91,60.73,60.88,55900.0,43.4649,43.5722,43.4435,43.5508,55900.0
2010-11-01 10:45:00,60.88,61.16,60.86,61.14,63100.0,43.5508,43.7511,43.5365,43.7368,63100.0
2010-11-01 10:50:00,61.15,61.17,60.96,61.01,41900.0,43.7439,43.7582,43.608,43.6438,41900.0
2010-11-01 10:55:00,61.03,61.04,60.87,61.03,37100.0,43.6581,43.6652,43.5436,43.6581,37100.0
2010-11-01 11:00:00,61.02,61.02,60.83,60.94,60600.0,43.6509,43.6509,43.515,43.5937,60600.0
2010-11-01 11:05:00,60.94,61.02,60.88,60.99,34800.0,43.5937,43.6509,43.5508,43.6295,34800.0
2010-11-01 11:10:00,61.0,61.12,60.97,61.04,42300.0,43.6366,43.7225,43.6152,43.6652,42300.0
2010-11-01 11:15:00,61.03,61.07,60.79,60.86,43100.0,43.6581,43.6867,43.4864,43.5365,43100.0
2010-11-01 11:20:00,60.87,60.89,60.7,60.72,35000.0,43.5436,43.5579,43.422,43.4363,35000.0
2010-11-01 11:25:00,60.72,60.8,60.69,60.73,70400.0,43.4363,43.4936,43.4149,43.4435,70400.0
2010-11-01 11:30:00,60.71,60.75,60.61,60.64,57200.0,43.4292,43.4578,43.3576,43.3791,57200.0
2010-11-01 11:35:00,60.64,60.81,60.57,60.8,81600.0,43.3791,43.5007,43.329,43.4936,81600.0
2010-11-01 11:40:00,60.81,60.88,60.67,60.81,52400.0,43.5007,43.5508,43.4006,43.5007,52400.0
2010-11-01 11:45:00,60.81,60.97,60.75,60.97,38600.0,43.5007,43.6152,43.4578,43.6152,38600.0
2010-11-01 11:50:00,60.97,61.03,60.91,60.96,42600.0,43.6152,43.6581,43.5722,43.608,42600.0
2010-11-01 11:55:00,60.96,61.16,60.96,61.15,28800.0,43.608,43.7511,43.608,43.7439,28800.0
2010-11-01 12:00:00,61.15,61.15,60.96,61.0,55100.0,43.7439,43.7439,43.608,43.6366,55100.0
2010-11-01 12:05:00,61.02,61.1,60.88,60.9,64900.0,43.6509,43.7082,43.5508,43.5651,64900.0
2010-11-01 12:10:00,60.9,61.01,60.89,60.93,18900.0,43.5651,43.6438,43.5579,43.5866,18900.0
2010-11-01 12:15:00,60.94,61.04,60.93,60.94,33200.0,43.5937,43.6652,43.5866,43.5937,33200.0
2010-11-01 12:20:00,60.92,61.08,60.91,61.02,27900.0,43.5794,43.6939,43.5722,43.6509,27900.0
2010-11-01 12:25:00,61.02,61.04,60.97,61.0,26700.0,43.6509,43.6652,43.6152,43.6366,26700.0
2010-11-01 12:30:00,60.99,61.02,60.94,61.02,17000.0,43.6295,43.6509,43.5937,43.6509,17000.0
2010-11-01 12:35:00,61.0,61.03,60.86,61.02,49000.0,43.6366,43.6581,43.5365,43.6509,49000.0
2010-11-01 12:40:00,61.01,61.01,60.92,61.0,21100.0,43.6438,43.6438,43.5794,43.6366,21100.0
2010-11-01 12:45:00,61.0,61.0,60.93,61.0,17600.0,43.6366,43.6366,43.5866,43.6366,17600.0
2010-11-01 12:50:00,60.99,61.01,60.9,60.94,23300.0,43.6295,43.6438,43.5651,43.5937,23300.0
2010-11-01 12:55:00,60.94,61.01,60.83,60.97,75600.0,43.5937,43.6438,43.515,43.6152,75600.0
2010-11-01 13:00:00,60.99,61.07,60.89,60.94,52800.0,43.6295,43.6867,43.5579,43.5937,52800.0
2010-11-01 13:05:00,60.92,61.02,60.88,60.98,40300.0,43.5794,43.6509,43.5508,43.6223,40300.0
2010-11-01 13:10:00,60.98,61.09,60.95,61.07,33400.0,43.6223,43.701,43.6009,43.6867,33400.0
2010-11-01 13:15:00,61.07,61.1,60.97,61.08,49400.0,43.6867,43.7082,43.6152,43.6939,49400.0
2010-11-01 13:20:00,61.08,61.11,60.97,61.08,44000.0,43.6939,43.7153,43.6152,43.6939,44000.0
2010-11-01 13:25:00,61.06,61.11,60.97,61.11,44400.0,43.6795,43.7153,43.6152,43.7153,44400.0
2010-11-01 13:30:00,61.1,61.13,61.0,61.04,29100.0,43.7082,43.7296,43.6366,43.6652,29100.0
2010-11-01 13:35:00,61.04,61.15,61.0,61.11,18900.0,43.6652,43.7439,43.6366,43.7153,18900.0
2010-11-01 13:40:00,61.11,61.22,61.11,61.18,25900.0,43.7153,43.794,43.7153,43.7654,25900.0
2010-11-01 13:45:00,61.19,61.27,61.18,61.24,26300.0,43.7725,43.8298,43.7654,43.8083,26300.0
2010-11-01 13:50:00,61.24,61.27,61.17,61.26,25000.0,43.8083,43.8298,43.7582,43.8226,25000.0
2010-11-01 13:55:00,61.26,61.26,61.13,61.17,20900.0,43.8226,43.8226,43.7296,43.7582,20900.0
2010-11-01 14:00:00,61.13,61.21,61.13,61.13,20900.0,43.7296,43.7869,43.7296,43.7296,20900.0
2010-11-01 14:05:00,61.14,61.18,61.05,61.18,21700.0,43.7368,43.7654,43.6724,43.7654,21700.0
2010-11-01 14:10:00,61.18,61.18,61.09,61.1,19200.0,43.7654,43.7654,43.701,43.7082,19200.0
2010-11-01 14:15:00,61.1,61.13,61.07,61.11,20500.0,43.7082,43.7296,43.6867,43.7153,20500.0
2010-11-01 14:20:00,61.12,61.18,61.06,61.08,25300.0,43.7225,43.7654,43.6795,43.6939,25300.0
2010-11-01 14:25:00,61.08,61.12,61.06,61.11,18700.0,43.6939,43.7225,43.6795,43.7153,18700.0
2010-11-01 14:30:00,61.1,61.2,61.06,61.18,26500.0,43.7082,43.7797,43.6795,43.7654,26500.0
2010-11-01 14:35:00,61.18,61.18,61.03,61.08,31200.0,43.7654,43.7654,43.6581,43.6939,31200.0
2010-11-01 14:40:00,61.08,61.17,61.01,61.17,45000.0,43.6939,43.7582,43.6438,43.7582,45000.0
2010-11-01 14:45:00,61.17,61.21,61.09,61.12,61000.0,43.7582,43.7869,43.701,43.7225,61000.0
2010-11-01 14:50:00,61.13,61.21,61.1,61.21,35900.0,43.7296,43.7869,43.7082,43.7869,35900.0
2010-11-01 14:55:00,61.21,61.21,61.11,61.17,45500.0,43.7869,43.7869,43.7153,43.7582,45500.0
2010-11-01 15:00:00,61.17,61.19,61.07,61.09,73400.0,43.7582,43.7725,43.6867,43.701,73400.0
2010-11-01 15:05:00,61.09,61.09,60.94,61.02,127800.0,43.701,43.701,43.5937,43.6509,127800.0
2010-11-01 15:10:00,61.01,61.06,60.94,60.99,65700.0,43.6438,43.6795,43.5937,43.6295,65700.0
2010-11-01 15:15:00,60.99,61.03,60.97,60.97,37100.0,43.6295,43.6581,43.6152,43.6152,37100.0
2010-11-01 15:20:00,60.98,61.07,60.95,61.07,39800.0,43.6223,43.6867,43.6009,43.6867,39800.0
2010-11-01 15:25:00,61.08,61.14,61.07,61.07,57400.0,43.6939,43.7368,43.6867,43.6867,57400.0
2010-11-01 15:30:00,61.07,61.18,61.05,61.11,66500.0,43.6867,43.7654,43.6724,43.7153,66500.0
2010-11-01 15:35:00,61.11,61.12,61.01,61.02,61800.0,43.7153,43.7225,43.6438,43.6509,61800.0
2010-11-01 15:40:00,61.02,61.09,61.0,61.02,56700.0,43.6509,43.701,43.6366,43.6509,56700.0
2010-11-01 15:45:00,61.02,61.2,61.02,61.13,126200.0,43.6509,43.7797,43.6509,43.7296,126200.0
2010-11-01 15:50:00,61.13,61.15,61.01,61.09,64500.0,43.7296,43.7439,43.6438,43.701,64500.0
2010-11-01 15:55:00,61.09,61.21,61.08,61.15,201200.0,43.701,43.7869,43.6939,43.7439,201200.0
2010-11-02 09:30:00,61.87,61.95,61.23,61.24,211800.0,44.259,44.3162,43.8012,43.8083,211800.0
2010-11-02 09:35:00,61.29,61.35,60.76,60.8,265600.0,43.8441,43.887,43.4649,43.4936,265600.0
2010-11-02 09:40:00,60.79,60.9,60.45,60.87,234200.0,43.4864,43.5651,43.2432,43.5436,234200.0
2010-11-02 09:45:00,60.9,61.3,60.69,61.3,146500.0,43.5651,43.8512,43.4149,43.8512,146500.0
2010-11-02 09:50:00,61.32,61.36,61.1,61.1,145000.0,43.8655,43.8942,43.7082,43.7082,145000.0
2010-11-02 09:55:00,61.1,61.19,60.8,60.82,170500.0,43.7082,43.7725,43.4936,43.5079,170500.0
2010-11-02 10:00:00,60.82,60.86,60.53,60.6,226100.0,43.5079,43.5365,43.3004,43.3505,226100.0
2010-11-02 10:05:00,60.6,60.69,60.54,60.56,150000.0,43.3505,43.4149,43.3076,43.3219,150000.0
2010-11-02 10:10:00,60.57,60.57,60.03,60.13,245500.0,43.329,43.329,42.9427,43.0143,245500.0
2010-11-02 10:15:00,60.14,60.14,59.77,59.77,265900.0,43.0214,43.0214,42.7567,42.7567,265900.0
2010-11-02 10:20:00,59.78,60.18,59.66,60.03,300000.0,42.7639,43.05,42.6781,42.9427,300000.0
2010-11-02 10:25:00,60.03,60.05,59.68,59.81,182700.0,42.9427,42.957,42.6924,42.7854,182700.0
2010-11-02 10:30:00,59.81,59.87,59.66,59.84,148700.0,42.7854,42.8283,42.6781,42.8068,148700.0
2010-11-02 10:35:00,59.84,59.97,59.82,59.97,97000.0,42.8068,42.8998,42.7925,42.8998,97000.0
2010-11-02 10:40:00,59.98,59.99,59.81,59.99,86500.0,42.907,42.9141,42.7854,42.9141,86500.0
2010-11-02 10:45:00,59.97,60.15,59.9,60.15,127400.0,42.8998,43.0286,42.8497,43.0286,127400.0
2010-11-02 10:50:00,60.15,60.15,59.55,59.56,193500.0,43.0286,43.0286,42.5994,42.6065,193500.0
2010-11-02 10:55:00,59.56,59.65,59.32,59.35,228600.0,42.6065,42.6709,42.4348,42.4563,228600.0
2010-11-02 11:00:00,59.34,59.69,59.25,59.64,202200.0,42.4491,42.6995,42.3848,42.6637,202200.0
2010-11-02 11:05:00,59.65,59.82,59.57,59.71,171200.0,42.6709,42.7925,42.6137,42.7138,171200.0
2010-11-02 11:10:00,59.7,59.87,59.66,59.71,72500.0,42.7067,42.8283,42.6781,42.7138,72500.0
2010-11-02 11:15:00,59.72,59.87,59.58,59.78,82000.0,42.721,42.8283,42.6208,42.7639,82000.0
2010-11-02 11:20:00,59.78,59.95,59.71,59.85,76000.0,42.7639,42.8855,42.7138,42.814,76000.0
2010-11-02 11:25:00,59.85,59.92,59.74,59.76,38900.0,42.814,42.864,42.7353,42.7496,38900.0
2010-11-02 11:30:00,59.76,59.91,59.75,59.91,57600.0,42.7496,42.8569,42.7424,42.8569,57600.0
2010-11-02 11:35:00,59.9,59.98,59.81,59.83,101000.0,42.8497,42.907,42.7854,42.7997,101000.0
2010-11-02 11:40:00,59.82,59.83,59.62,59.66,134800.0,42.7925,42.7997,42.6494,42.6781,134800.0
2010-11-02 11:45:00,59.65,59.67,59.39,59.5,166200.0,42.6709,42.6852,42.4849,42.5636,166200.0
2010-11-02 11:50:00,59.52,59.72,59.49,59.72,54600.0,42.5779,42.721,42.5564,42.721,54600.0
2010-11-02 11:55:00,59.72,59.75,59.65,59.71,17900.0,42.721,42.7424,42.6709,42.7138,17900.0
2010-11-02 12:00:00,59.71,59.88,59.7,59.86,58700.0,42.7138,42.8354,42.7067,42.8211,58700.0
2010-11-02 12:05:00,59.85,59.88,59.75,59.81,48500.0,42.814,42.8354,42.7424,42.7854,48500.0
2010-11-02 12:10:00,59.82,59.87,59.79,59.81,47400.0,42.7925,42.8283,42.771,42.7854,47400.0
2010-11-02 12:15:00,59.81,59.86,59.8,59.85,25000.0,42.7854,42.8211,42.7782,42.814,25000.0
2010-11-02 12:20:00,59.84,59.85,59.62,59.63,62900.0,42.8068,42.814,42.6494,42.6566,62900.0
2010-11-02 12:25:00,59.62,59.79,59.58,59.72,53400.0,42.6494,42.771,42.6208,42.721,53400.0
2010-11-02 12:30:00,59.73,59.75,59.59,59.59,165000.0,42.7281,42.7424,42.628,42.628,165000.0
2010-11-02 12:35:00,59.58,59.63,59.5,59.63,60400.0,42.6208,42.6566,42.5636,42.6566,60400.0
2010-11-02 12:40:00,59.63,59.79,59.63,59.79,32900.0,42.6566,42.771,42.6566,42.771,32900.0
2010-11-02 12:45:00,59.78,59.8,59.67,59.72,42900.0,42.7639,42.7782,42.6852,42.721,42900.0
2010-11-02 12:50:00,59.73,59.81,59.66,59.77,55100.0,42.7281,42.7854,42.6781,42.7567,55100.0
2010-11-02 12:55:00,59.78,59.85,59.77,59.83,56100.0,42.7639,42.814,42.7567,42.7997,56100.0
2010-11-02 13:00:00,59.83,59.85,59.8,59.8,112200.0,42.7997,42.814,42.7782,42.7782,112200.0
2010-11-02 13:05:00,59.8,59.86,59.8,59.8,54700.0,42.7782,42.8211,42.7782,42.7782,54700.0
2010-11-02 13:10:00,59.8,59.85,59.78,59.83,76400.0,42.7782,42.814,42.7639,42.7997,76400.0
2010-11-02 13:15:00,59.84,59.84,59.83,59.83,26600.0,42.8068,42.8068,42.7997,42.7997,26600.0
2010-11-02 13:20:00,59.83,59.85,59.79,59.82,56600.0,42.7997,42.814,42.771,42.7925,56600.0
2010-11-02 13:25:00,59.83,59.94,59.81,59.94,54900.0,42.7997,42.8784,42.7854,42.8784,54900.0
2010-11-02 13:30:00,59.94,60.0,59.94,59.98,103000.0,42.8784,42.9213,42.8784,42.907,103000.0
2010-11-02 13:35:00,59.98,60.01,59.97,59.98,54000.0,42.907,42.9284,42.8998,42.907,54000.0
2010-11-02 13:40:00,59.99,59.99,59.96,59.99,38500.0,42.9141,42.9141,42.8927,42.9141,38500.0
2010-11-02 13:45:00,59.98,59.99,59.93,59.95,45300.0,42.907,42.9141,42.8712,42.8855,45300.0
2010-11-02 13:50:00,59.96,59.99,59.94,59.95,43700.0,42.8927,42.9141,42.8784,42.8855,43700.0
2010-11-02 13:55:00,59.95,59.95,59.84,59.88,56700.0,42.8855,42.8855,42.8068,42.8354,56700.0
2010-11-02 14:00:00,59.89,59.9,59.8,59.84,40200.0,42.8426,42.8497,42.7782,42.8068,40200.0
2010-11-02 14:05:00,59.84,59.91,59.84,59.87,41500.0,42.8068,42.8569,42.8068,42.8283,41500.0
2010-11-02 14:10:00,59.88,59.88,59.83,59.88,34400.0,42.8354,42.8354,42.7997,42.8354,34400.0
2010-11-02 14:15:00,59.88,59.99,59.88,59.9,63100.0,42.8354,42.9141,42.8354,42.8497,63100.0
2010-11-02 14:20:00,59.9,59.93,59.85,59.87,63900.0,42.8497,42.8712,42.814,42.8283,63900.0
2010-11-02 14:25:00,59.87,60.0,59.87,59.99,32400.0,42.8283,42.9213,42.8283,42.9141,32400.0
2010-11-02 14:30:00,59.99,59.99,59.85,59.85,51400.0,42.9141,42.9141,42.814,42.814,51400.0
2010-11-02 14:35:00,59.85,59.86,59.65,59.67,88400.0,42.814,42.8211,42.6709,42.6852,88400.0
2010-11-02 14:40:00,59.66,59.79,59.66,59.78,82100.0,42.6781,42.771,42.6781,42.7639,82100.0
2010-11-02 14:45:00,59.78,59.85,59.75,59.84,57200.0,42.7639,42.814,42.7424,42.8068,57200.0
2010-11-02 14:50:00,59.84,59.85,59.77,59.84,39100.0,42.8068,42.814,42.7567,42.8068,39100.0
2010-11-02 14:55:00,59.85,59.85,59.82,59.84,58800.0,42.814,42.814,42.7925,42.8068,58800.0
2010-11-02 15:00:00,59.84,59.85,59.83,59.85,65500.0,42.8068,42.814,42.7997,42.814,65500.0
2010-11-02 15:05:00,59.85,59.89,59.84,59.88,60900.0,42.814,42.8426,42.8068,42.8354,60900.0
2010-11-02 15:10:00,59.88,59.9,59.87,59.87,62600.0,42.8354,42.8497,42.8283,42.8283,62600.0
2010-11-02 15:15:00,59.88,59.94,59.87,59.93,100700.0,42.8354,42.8784,42.8283,42.8712,100700.0
2010-11-02 15:20:00,59.94,59.94,59.76,59.77,73100.0,42.8784,42.8784,42.7496,42.7567,73100.0
2010-11-02 15:25:00,59.78,59.79,59.72,59.72,86200.0,42.7639,42.771,42.721,42.721,86200.0
2010-11-02 15:30:00,59.72,59.73,59.57,59.58,159700.0,42.721,42.7281,42.6137,42.6208,159700.0
2010-11-02 15:35:00,59.58,59.6,59.52,59.56,152800.0,42.6208,42.6351,42.5779,42.6065,152800.0
2010-11-02 15:40:00,59.57,59.61,59.56,59.58,145400.0,42.6137,42.6423,42.6065,42.6208,145400.0
2010-11-02 15:45:00,59.59,59.68,59.59,59.67,173000.0,42.628,42.6924,42.628,42.6852,173000.0
2010-11-02 15:50:00,59.67,59.73,59.66,59.72,187700.0,42.6852,42.7281,42.6781,42.721,187700.0
2010-11-02 15:55:00,59.71,59.94,59.71,59.9,515800.0,42.7138,42.8784,42.7138,42.8497,515800.0
2010-11-03 09:30:00,59.51,59.74,59.26,59.59,208000.0,42.5707,42.7353,42.3919,42.628,208000.0
2010-11-03 09:35:00,59.57,59.59,59.08,59.16,203700.0,42.6137,42.628,42.2631,42.3204,203700.0
2010-11-03 09:40:00,59.24,59.27,58.92,58.92,117400.0,42.3776,42.3991,42.1487,42.1487,117400.0
2010-11-03 09:45:00,58.96,59.21,58.91,59.21,177300.0,42.1773,42.3561,42.1415,42.3561,177300.0
2010-11-03 09:50:00,59.22,59.25,58.95,59.0,113700.0,42.3633,42.3848,42.1701,42.2059,113700.0
2010-11-03 09:55:00,59.0,59.18,58.98,59.07,43300.0,42.2059,42.3347,42.1916,42.256,43300.0
2010-11-03 10:00:00,59.07,59.09,58.88,58.95,104900.0,42.256,42.2703,42.1201,42.1701,104900.0
2010-11-03 10:05:00,58.96,59.03,58.91,59.0,92000.0,42.1773,42.2274,42.1415,42.2059,92000.0
2010-11-03 10:10:00,58.99,59.14,58.99,59.14,139700.0,42.1988,42.3061,42.1988,42.3061,139700.0
2010-11-03 10:15:00,59.14,59.19,59.09,59.14,74800.0,42.3061,42.3418,42.2703,42.3061,74800.0
2010-11-03 10:20:00,59.13,59.3,59.13,59.29,89500.0,42.2989,42.4205,42.2989,42.4134,89500.0
2010-11-03 10:25:00,59.29,59.44,59.26,59.43,118000.0,42.4134,42.5207,42.3919,42.5135,118000.0
2010-11-03 10:30:00,59.43,59.56,59.38,59.49,130500.0,42.5135,42.6065,42.4778,42.5564,130500.0
2010-11-03 10:35:00,59.5,59.51,59.37,59.42,40700.0,42.5636,42.5707,42.4706,42.5064,40700.0
2010-11-03 10:40:00,59.42,59.42,59.13,59.13,92700.0,42.5064,42.5064,42.2989,42.2989,92700.0
2010-11-03 10:45:00,59.14,59.15,58.86,58.95,167200.0,42.3061,42.3132,42.1058,42.1701,167200.0
2010-11-03 10:50:00,58.94,59.03,58.8,58.86,138200.0,42.163,42.2274,42.0628,42.1058,138200.0
2010-11-03 10:55:00,58.86,58.93,58.81,58.83,58600.0,42.1058,42.1558,42.07,42.0843,58600.0
2010-11-03 11:00:00,58.83,58.88,58.71,58.78,100500.0,42.0843,42.1201,41.9985,42.0485,100500.0
2010-11-03 11:05:00,58.78,58.85,58.42,58.42,243500.0,42.0485,42.0986,41.791,41.791,243500.0
2010-11-03 11:10:00,58.43,58.45,58.23,58.26,220700.0,41.7982,41.8125,41.6551,41.6766,220700.0
2010-11-03 11:15:00,58.29,58.44,58.19,58.36,180000.0,41.698,41.8053,41.6265,41.7481,180000.0
2010-11-03 11:20:00,58.37,58.55,58.3,58.51,150700.0,41.7552,41.884,41.7052,41.8554,150700.0
2010-11-03 11:25:00,58.51,58.71,58.38,58.5,208500.0,41.8554,41.9985,41.7624,41.8482,208500.0
2010-11-03 11:30:00,58.5,58.63,58.34,58.63,163500.0,41.8482,41.9412,41.7338,41.9412,163500.0
2010-11-03 11:35:00,58.63,58.78,58.59,58.63,120100.0,41.9412,42.0485,41.9126,41.9412,120100.0
2010-11-03 11:40:00,58.63,58.75,58.54,58.58,80200.0,41.9412,42.0271,41.8769,41.9055,80200.0
2010-11-03 11:45:00,58.58,58.6,58.37,58.46,66500.0,41.9055,41.9198,41.7552,41.8196,66500.0
2010-11-03 11:50:00,58.48,58.59,58.44,58.44,36400.0,41.8339,41.9126,41.8053,41.8053,36400.0
2010-11-03 11:55:00,58.45,58.52,58.41,58.51,38400.0,41.8125,41.8625,41.7839,41.8554,38400.0
2010-11-03 12:00:00,58.51,58.51,58.18,58.23,113400.0,41.8554,41.8554,41.6193,41.6551,113400.0
2010-11-03 12:05:00,58.23,58.3,58.1,58.25,104100.0,41.6551,41.7052,41.5621,41.6694,104100.0
2010-11-03 12:10:00,58.24,58.4,58.22,58.35,39200.0,41.6622,41.7767,41.6479,41.7409,39200.0
2010-11-03 12:15:00,58.34,58.38,58.27,58.33,42300.0,41.7338,41.7624,41.6837,41.7266,42300.0
2010-11-03 12:20:00,58.34,58.4,58.3,58.3,36000.0,41.7338,41.7767,41.7052,41.7052,36000.0
2010-11-03 12:25:00,58.3,58.39,58.29,58.34,39400.0,41.7052,41.7696,41.698,41.7338,39400.0
2010-11-03 12:30:00,58.35,58.47,58.34,58.47,73600.0,41.7409,41.8268,41.7338,41.8268,73600.0
2010-11-03 12:35:00,58.48,58.5,58.39,58.41,58900.0,41.8339,41.8482,41.7696,41.7839,58900.0
2010-11-03 12:40:00,58.41,58.43,58.29,58.31,32500.0,41.7839,41.7982,41.698,41.7123,32500.0
2010-11-03 12:45:00,58.32,58.42,58.32,58.35,38000.0,41.7195,41.791,41.7195,41.7409,38000.0
2010-11-03 12:50:00,58.35,58.5,58.35,58.47,74000.0,41.7409,41.8482,41.7409,41.8268,74000.0
2010-11-03 12:55:00,58.48,58.58,58.48,58.56,50300.0,41.8339,41.9055,41.8339,41.8912,50300.0
2010-11-03 13:00:00,58.55,58.75,58.55,58.68,92200.0,41.884,42.0271,41.884,41.977,92200.0
2010-11-03 13:05:00,58.68,58.85,58.61,58.74,66700.0,41.977,42.0986,41.9269,42.0199,66700.0
2010-11-03 13:10:00,58.73,58.81,58.71,58.76,24500.0,42.0128,42.07,41.9985,42.0342,24500.0
2010-11-03 13:15:00,58.76,58.79,58.69,58.7,29100.0,42.0342,42.0557,41.9842,41.9913,29100.0
2010-11-03 13:20:00,58.71,58.74,58.64,58.72,15200.0,41.9985,42.0199,41.9484,42.0056,15200.0
2010-11-03 13:25:00,58.73,58.74,58.53,58.54,38200.0,42.0128,42.0199,41.8697,41.8769,38200.0
2010-11-03 13:30:00,58.53,58.64,58.5,58.63,38400.0,41.8697,41.9484,41.8482,41.9412,38400.0
2010-11-03 13:35:00,58.63,58.68,58.61,58.63,56600.0,41.9412,41.977,41.9269,41.9412,56600.0
2010-11-03 13:40:00,58.62,58.74,58.62,58.69,78400.0,41.9341,42.0199,41.9341,41.9842,78400.0
2010-11-03 13:45:00,58.71,58.75,58.69,58.74,44700.0,41.9985,42.0271,41.9842,42.0199,44700.0
2010-11-03 13:50:00,58.73,58.79,58.73,58.78,46000.0,42.0128,42.0557,42.0128,42.0485,46000.0
2010-11-03 13:55:00,58.78,58.84,58.78,58.81,46100.0,42.0485,42.0915,42.0485,42.07,46100.0
2010-11-03 14:00:00,58.79,58.95,58.79,58.91,80400.0,42.0557,42.1701,42.0557,42.1415,80400.0
2010-11-03 14:05:00,58.9,58.95,58.85,58.88,102400.0,42.1344,42.1701,42.0986,42.1201,102400.0
2010-11-03 14:10:00,58.87,58.9,58.79,58.83,43200.0,42.1129,42.1344,42.0557,42.0843,43200.0
2010-11-03 14:15:00,58.85,59.42,58.62,58.71,261500.0,42.0986,42.5064,41.9341,41.9985,261500.0
2010-11-03 14:20:00,58.73,59.25,58.7,59.02,399800.0,42.0128,42.3848,41.9913,42.2202,399800.0
2010-11-03 14:25:00,59.0,59.0,58.14,58.23,320300.0,42.2059,42.2059,41.5907,41.6551,320300.0
2010-11-03 14:30:00,58.25,58.32,57.9,58.22,266900.0,41.6694,41.7195,41.419,41.6479,266900.0
2010-11-03 14:35:00,58.22,58.7,58.22,58.65,132200.0,41.6479,41.9913,41.6479,41.9555,132200.0
2010-11-03 14:40:00,58.63,58.91,58.56,58.91,141700.0,41.9412,42.1415,41.8912,42.1415,141700.0
2010-11-03 14:45:00,58.9,59.19,58.81,59.05,199600.0,42.1344,42.3418,42.07,42.2417,199600.0
2010-11-03 14:50:00,59.09,59.32,58.89,59.21,199800.0,42.2703,42.4348,42.1272,42.3561,199800.0
2010-11-03 14:55:00,59.19,59.5,59.15,59.32,224300.0,42.3418,42.5636,42.3132,42.4348,224300.0
2010-11-03 15:00:00,59.32,59.46,59.2,59.35,104300.0,42.4348,42.535,42.349,42.4563,104300.0
2010-11-03 15:05:00,59.33,59.5,59.32,59.48,95000.0,42.442,42.5636,42.4348,42.5493,95000.0
2010-11-03 15:10:00,59.48,59.56,59.4,59.45,227300.0,42.5493,42.6065,42.4921,42.5278,227300.0
2010-11-03 15:15:00,59.45,59.5,59.13,59.13,101900.0,42.5278,42.5636,42.2989,42.2989,101900.0
2010-11-03 15:20:00,59.14,59.15,58.96,59.09,104500.0,42.3061,42.3132,42.1773,42.2703,104500.0
2010-11-03 15:25:00,59.08,59.21,59.0,59.17,61100.0,42.2631,42.3561,42.2059,42.3275,61100.0
2010-11-03 15:30:00,59.17,59.18,58.9,58.94,104900.0,42.3275,42.3347,42.1344,42.163,104900.0
2010-11-03 15:35:00,58.94,58.95,58.78,58.84,72900.0,42.163,42.1701,42.0485,42.0915,72900.0
2010-11-03 15:40:00,58.83,58.84,58.7,58.82,93700.0,42.0843,42.0915,41.9913,42.0772,93700.0
2010-11-03 15:45:00,58.84,59.0,58.83,58.95,104400.0,42.0915,42.2059,42.0843,42.1701,104400.0
2010-11-03 15:50:00,58.96,58.98,58.84,58.95,112300.0,42.1773,42.1916,42.0915,42.1701,112300.0
2010-11-03 15:55:00,58.96,59.13,58.96,59.1,258800.0,42.1773,42.2989,42.1773,42.2775,258800.0
2010-11-04 09:30:00,60.73,60.75,60.2,60.46,290600.0,43.4435,43.4578,43.0643,43.2503,290600.0
2010-11-04 09:35:00,60.44,60.61,60.23,60.3,141800.0,43.236,43.3576,43.0858,43.1359,141800.0
2010-11-04 09:40:00,60.34,60.43,60.18,60.19,139000.0,43.1645,43.2289,43.05,43.0572,139000.0
2010-11-04 09:45:00,60.21,60.5,60.16,60.5,138000.0,43.0715,43.2789,43.0357,43.2789,138000.0
2010-11-04 09:50:00,60.49,60.67,60.49,60.58,164200.0,43.2718,43.4006,43.2718,43.3362,164200.0
2010-11-04 09:55:00,60.58,60.65,60.51,60.54,188700.0,43.3362,43.3863,43.2861,43.3076,188700.0
2010-11-04 10:00:00,60.55,60.62,60.4,60.57,287800.0,43.3147,43.3648,43.2074,43.329,287800.0
2010-11-04 10:05:00,60.57,60.63,60.5,60.63,147800.0,43.329,43.3719,43.2789,43.3719,147800.0
2010-11-04 10:10:00,60.63,60.69,60.55,60.58,141800.0,43.3719,43.4149,43.3147,43.3362,141800.0
2010-11-04 10:15:00,60.59,60.6,60.49,60.59,100800.0,43.3433,43.3505,43.2718,43.3433,100800.0
2010-11-04 10:20:00,60.6,60.7,60.57,60.7,81800.0,43.3505,43.422,43.329,43.422,81800.0
2010-11-04 10:25:00,60.69,60.7,60.64,60.64,113500.0,43.4149,43.422,43.3791,43.3791,113500.0
2010-11-04 10:30:00,60.65,60.7,60.63,60.65,111500.0,43.3863,43.422,43.3719,43.3863,111500.0
2010-11-04 10:35:00,60.64,60.74,60.64,60.71,164100.0,43.3791,43.4506,43.3791,43.4292,164100.0
2010-11-04 10:40:00,60.69,60.71,60.64,60.69,70400.0,43.4149,43.4292,43.3791,43.4149,70400.0
2010-11-04 10:45:00,60.7,60.71,60.64,60.67,65700.0,43.422,43.4292,43.3791,43.4006,65700.0
2010-11-04 10:50:00,60.67,60.76,60.65,60.76,114000.0,43.4006,43.4649,43.3863,43.4649,114000.0
2010-11-04 10:55:00,60.76,60.82,60.73,60.81,127600.0,43.4649,43.5079,43.4435,43.5007,127600.0
2010-11-04 11:00:00,60.8,60.89,60.69,60.88,146900.0,43.4936,43.5579,43.4149,43.5508,146900.0
2010-11-04 11:05:00,60.88,60.88,60.68,60.78,67400.0,43.5508,43.5508,43.4077,43.4792,67400.0
2010-11-04 11:10:00,60.77,60.84,60.72,60.77,63500.0,43.4721,43.5222,43.4363,43.4721,63500.0
2010-11-04 11:15:00,60.77,60.78,60.66,60.67,50200.0,43.4721,43.4792,43.3934,43.4006,50200.0
2010-11-04 11:20:00,60.68,60.73,60.63,60.64,74600.0,43.4077,43.4435,43.3719,43.3791,74600.0
2010-11-04 11:25:00,60.64,60.68,60.63,60.65,101000.0,43.3791,43.4077,43.3719,43.3863,101000.0
2010-11-04 11:30:00,60.65,60.68,60.55,60.56,80900.0,43.3863,43.4077,43.3147,43.3219,80900.0
2010-11-04 11:35:00,60.57,60.62,60.48,60.53,88100.0,43.329,43.3648,43.2646,43.3004,88100.0
2010-11-04 11:40:00,60.54,60.61,60.53,60.58,29400.0,43.3076,43.3576,43.3004,43.3362,29400.0
2010-11-04 11:45:00,60.58,60.63,60.48,60.51,66700.0,43.3362,43.3719,43.2646,43.2861,66700.0
2010-11-04 11:50:00,60.53,60.58,60.5,60.58,44700.0,43.3004,43.3362,43.2789,43.3362,44700.0
2010-11-04 11:55:00,60.58,60.61,60.49,60.55,40000.0,43.3362,43.3576,43.2718,43.3147,40000.0
2010-11-04 12:00:00,60.54,60.58,60.5,60.53,49800.0,43.3076,43.3362,43.2789,43.3004,49800.0
2010-11-04 12:05:00,60.52,60.58,60.47,60.54,37100.0,43.2933,43.3362,43.2575,43.3076,37100.0
2010-11-04 12:10:00,60.54,60.69,60.54,60.62,51400.0,43.3076,43.4149,43.3076,43.3648,51400.0
2010-11-04 12:15:00,60.63,60.68,60.58,60.67,30900.0,43.3719,43.4077,43.3362,43.4006,30900.0
2010-11-04 12:20:00,60.67,60.74,60.63,60.74,47500.0,43.4006,43.4506,43.3719,43.4506,47500.0
2010-11-04 12:25:00,60.74,60.75,60.69,60.73,40100.0,43.4506,43.4578,43.4149,43.4435,40100.0
2010-11-04 12:30:00,60.74,60.86,60.73,60.84,70200.0,43.4506,43.5365,43.4435,43.5222,70200.0
2010-11-04 12:35:00,60.84,60.86,60.8,60.83,44100.0,43.5222,43.5365,43.4936,43.515,44100.0
2010-11-04 12:40:00,60.82,60.87,60.78,60.82,34200.0,43.5079,43.5436,43.4792,43.5079,34200.0
2010-11-04 12:45:00,60.82,60.82,60.65,60.66,47100.0,43.5079,43.5079,43.3863,43.3934,47100.0
2010-11-04 12:50:00,60.67,60.75,60.65,60.68,47100.0,43.4006,43.4578,43.3863,43.4077,47100.0
2010-11-04 12:55:00,60.67,60.72,60.64,60.67,42600.0,43.4006,43.4363,43.3791,43.4006,42600.0
2010-11-04 13:00:00,60.68,60.71,60.65,60.7,37500.0,43.4077,43.4292,43.3863,43.422,37500.0
2010-11-04 13:05:00,60.69,60.72,60.59,60.62,44800.0,43.4149,43.4363,43.3433,43.3648,44800.0
2010-11-04 13:10:00,60.63,60.7,60.62,60.65,32800.0,43.3719,43.422,43.3648,43.3863,32800.0
2010-11-04 13:15:00,60.64,60.71,60.62,60.7,66500.0,43.3791,43.4292,43.3648,43.422,66500.0
2010-11-04 13:20:00,60.7,60.81,60.65,60.78,40600.0,43.422,43.5007,43.3863,43.4792,40600.0
2010-11-04 13:25:00,60.78,60.84,60.77,60.81,35600.0,43.4792,43.5222,43.4721,43.5007,35600.0
2010-11-04 13:30:00,60.8,60.88,60.76,60.76,38800.0,43.4936,43.5508,43.4649,43.4649,38800.0
2010-11-04 13:35:00,60.77,60.78,60.69,60.71,72200.0,43.4721,43.4792,43.4149,43.4292,72200.0
2010-11-04 13:40:00,60.7,60.71,60.65,60.68,43100.0,43.422,43.4292,43.3863,43.4077,43100.0
2010-11-04 13:45:00,60.68,60.74,60.66,60.71,66900.0,43.4077,43.4506,43.3934,43.4292,66900.0
2010-11-04 13:50:00,60.72,60.74,60.66,60.66,48500.0,43.4363,43.4506,43.3934,43.3934,48500.0
2010-11-04 13:55:00,60.66,60.76,60.65,60.75,94700.0,43.3934,43.4649,43.3863,43.4578,94700.0
2010-11-04 14:00:00,60.75,60.88,60.74,60.86,90300.0,43.4578,43.5508,43.4506,43.5365,90300.0
2010-11-04 14:05:00,60.85,60.94,60.85,60.9,146400.0,43.5293,43.5937,43.5293,43.5651,146400.0
2010-11-04 14:10:00,60.91,60.97,60.86,60.93,68600.0,43.5722,43.6152,43.5365,43.5866,68600.0
2010-11-04 14:15:00,60.93,60.93,60.87,60.89,48200.0,43.5866,43.5866,43.5436,43.5579,48200.0
2010-11-04 14:20:00,60.88,60.91,60.87,60.89,58800.0,43.5508,43.5722,43.5436,43.5579,58800.0
2010-11-04 14:25:00,60.88,60.92,60.87,60.92,34000.0,43.5508,43.5794,43.5436,43.5794,34000.0
2010-11-04 14:30:00,60.91,61.0,60.91,61.0,71600.0,43.5722,43.6366,43.5722,43.6366,71600.0
2010-11-04 14:35:00,60.98,61.09,60.97,61.08,110900.0,43.6223,43.701,43.6152,43.6939,110900.0
2010-11-04 14:40:00,61.09,61.14,61.09,61.11,109900.0,43.701,43.7368,43.701,43.7153,109900.0
2010-11-04 14:45:00,61.12,61.15,61.07,61.09,79900.0,43.7225,43.7439,43.6867,43.701,79900.0
2010-11-04 14:50:00,61.1,61.14,61.08,61.13,59800.0,43.7082,43.7368,43.6939,43.7296,59800.0
2010-11-04 14:55:00,61.14,61.17,61.13,61.16,60800.0,43.7368,43.7582,43.7296,43.7511,60800.0
2010-11-04 15:00:00,61.16,61.29,61.15,61.28,178700.0,43.7511,43.8441,43.7439,43.8369,178700.0
2010-11-04 15:05:00,61.28,61.38,61.27,61.37,190900.0,43.8369,43.9085,43.8298,43.9013,190900.0
2010-11-04 15:10:00,61.36,61.37,61.32,61.33,94200.0,43.8942,43.9013,43.8655,43.8727,94200.0
2010-11-04 15:15:00,61.33,61.43,61.32,61.39,142800.0,43.8727,43.9442,43.8655,43.9156,142800.0
2010-11-04 15:20:00,61.4,61.45,61.39,61.43,83800.0,43.9228,43.9585,43.9156,43.9442,83800.0
2010-11-04 15:25:00,61.43,61.48,61.4,61.47,130700.0,43.9442,43.98,43.9228,43.9728,130700.0
2010-11-04 15:30:00,61.46,61.48,61.42,61.47,107600.0,43.9657,43.98,43.9371,43.9728,107600.0
2010-11-04 15:35:00,61.46,61.55,61.46,61.54,266000.0,43.9657,44.0301,43.9657,44.0229,266000.0
2010-11-04 15:40:00,61.55,61.57,61.46,61.53,199700.0,44.0301,44.0444,43.9657,44.0158,199700.0
2010-11-04 15:45:00,61.54,61.54,61.44,61.48,200200.0,44.0229,44.0229,43.9514,43.98,200200.0
2010-11-04 15:50:00,61.48,61.52,61.42,61.47,263100.0,43.98,44.0086,43.9371,43.9728,263100.0
2010-11-04 15:55:00,61.47,61.56,61.46,61.52,441700.0,43.9728,44.0372,43.9657,44.0086,441700.0
2010-11-05 09:30:00,61.19,61.28,61.0,61.13,246400.0,43.7725,43.8369,43.6366,43.7296,246400.0
2010-11-05 09:35:00,61.13,61.4,61.12,61.33,164900.0,43.7296,43.9228,43.7225,43.8727,164900.0
2010-11-05 09:40:00,61.32,61.5,61.29,61.32,129200.0,43.8655,43.9943,43.8441,43.8655,129200.0
2010-11-05 09:45:00,61.32,61.33,61.05,61.15,83400.0,43.8655,43.8727,43.6724,43.7439,83400.0
2010-11-05 09:50:00,61.16,61.18,60.95,61.01,124600.0,43.7511,43.7654,43.6009,43.6438,124600.0
2010-11-05 09:55:00,61.01,61.13,61.01,61.08,82700.0,43.6438,43.7296,43.6438,43.6939,82700.0
2010-11-05 10:00:00,61.07,61.07,60.9,60.92,79200.0,43.6867,43.6867,43.5651,43.5794,79200.0
2010-11-05 10:05:00,60.92,60.92,60.71,60.75,169000.0,43.5794,43.5794,43.4292,43.4578,169000.0
2010-11-05 10:10:00,60.75,60.95,60.71,60.83,202300.0,43.4578,43.6009,43.4292,43.515,202300.0
2010-11-05 10:15:00,60.83,60.94,60.77,60.94,104500.0,43.515,43.5937,43.4721,43.5937,104500.0
2010-11-05 10:20:00,60.92,61.11,60.91,61.08,55400.0,43.5794,43.7153,43.5722,43.6939,55400.0
2010-11-05 10:25:00,61.08,61.16,61.04,61.15,108600.0,43.6939,43.7511,43.6652,43.7439,108600.0
2010-11-05 10:30:00,61.14,61.25,61.13,61.22,143400.0,43.7368,43.8155,43.7296,43.794,143400.0
2010-11-05 10:35:00,61.23,61.47,61.23,61.37,127800.0,43.8012,43.9728,43.8012,43.9013,127800.0
2010-11-05 10:40:00,61.38,61.48,61.35,61.38,108200.0,43.9085,43.98,43.887,43.9085,108200.0
2010-11-05 10:45:00,61.37,61.46,61.28,61.45,98600.0,43.9013,43.9657,43.8369,43.9585,98600.0
2010-11-05 10:50:00,61.43,61.58,61.38,61.53,121200.0,43.9442,44.0515,43.9085,44.0158,121200.0
2010-11-05 10:55:00,61.53,61.64,61.33,61.37,122800.0,44.0158,44.0945,43.8727,43.9013,122800.0
2010-11-05 11:00:00,61.36,61.47,61.28,61.29,82800.0,43.8942,43.9728,43.8369,43.8441,82800.0
2010-11-05 11:05:00,61.29,61.29,61.08,61.14,97200.0,43.8441,43.8441,43.6939,43.7368,97200.0
2010-11-05 11:10:00,61.14,61.14,60.92,61.0,91900.0,43.7368,43.7368,43.5794,43.6366,91900.0
2010-11-05 11:15:00,61.01,61.12,61.01,61.05,48300.0,43.6438,43.7225,43.6438,43.6724,48300.0
2010-11-05 11:20:00,61.06,61.09,61.0,61.02,35400.0,43.6795,43.701,43.6366,43.6509,35400.0
2010-11-05 11:25:00,61.02,61.18,61.0,61.11,57500.0,43.6509,43.7654,43.6366,43.7153,57500.0
2010-11-05 11:30:00,61.12,61.43,61.09,61.4,125000.0,43.7225,43.9442,43.701,43.9228,125000.0
2010-11-05 11:35:00,61.4,61.64,61.33,61.63,186500.0,43.9228,44.0945,43.8727,44.0873,186500.0
2010-11-05 11:40:00,61.64,61.64,61.34,61.35,90800.0,44.0945,44.0945,43.8798,43.887,90800.0
2010-11-05 11:45:00,61.34,61.38,61.25,61.29,65400.0,43.8798,43.9085,43.8155,43.8441,65400.0
2010-11-05 11:50:00,61.29,61.34,61.2,61.23,59700.0,43.8441,43.8798,43.7797,43.8012,59700.0
2010-11-05 11:55:00,61.25,61.26,60.99,61.0,133100.0,43.8155,43.8226,43.6295,43.6366,133100.0
2010-11-05 12:00:00,61.0,61.0,60.89,60.9,101200.0,43.6366,43.6366,43.5579,43.5651,101200.0
2010-11-05 12:05:00,60.9,60.92,60.67,60.78,105100.0,43.5651,43.5794,43.4006,43.4792,105100.0
2010-11-05 12:10:00,60.78,60.89,60.73,60.8,73200.0,43.4792,43.5579,43.4435,43.4936,73200.0
2010-11-05 12:15:00,60.81,60.89,60.77,60.79,31900.0,43.5007,43.5579,43.4721,43.4864,31900.0
2010-11-05 12:20:00,60.78,60.83,60.69,60.77,42100.0,43.4792,43.515,43.4149,43.4721,42100.0
2010-11-05 12:25:00,60.76,60.97,60.76,60.96,47300.0,43.4649,43.6152,43.4649,43.608,47300.0
2010-11-05 12:30:00,60.94,60.99,60.84,60.85,94000.0,43.5937,43.6295,43.5222,43.5293,94000.0
2010-11-05 12:35:00,60.85,61.07,60.85,60.96,74800.0,43.5293,43.6867,43.5293,43.608,74800.0
2010-11-05 12:40:00,60.95,61.1,60.94,61.06,47500.0,43.6009,43.7082,43.5937,43.6795,47500.0
2010-11-05 12:45:00,61.06,61.16,61.06,61.07,34300.0,43.6795,43.7511,43.6795,43.6867,34300.0
2010-11-05 12:50:00,61.07,61.1,60.94,61.07,67300.0,43.6867,43.7082,43.5937,43.6867,67300.0
2010-11-05 12:55:00,61.04,61.13,61.03,61.1,23300.0,43.6652,43.7296,43.6581,43.7082,23300.0
2010-11-05 13:00:00,61.1,61.11,61.05,61.06,33100.0,43.7082,43.7153,43.6724,43.6795,33100.0
2010-11-05 13:05:00,61.05,61.11,61.03,61.06,67000.0,43.6724,43.7153,43.6581,43.6795,67000.0
2010-11-05 13:10:00,61.08,61.11,61.04,61.09,36700.0,43.6939,43.7153,43.6652,43.701,36700.0
2010-11-05 13:15:00,61.08,61.11,61.06,61.09,27000.0,43.6939,43.7153,43.6795,43.701,27000.0
2010-11-05 13:20:00,61.09,61.12,61.06,61.12,23000.0,43.701,43.7225,43.6795,43.7225,23000.0
2010-11-05 13:25:00,61.12,61.25,61.11,61.23,37700.0,43.7225,43.8155,43.7153,43.8012,37700.0
2010-11-05 13:30:00,61.22,61.22,61.13,61.17,40000.0,43.794,43.794,43.7296,43.7582,40000.0
2010-11-05 13:35:00,61.18,61.24,61.14,61.21,20500.0,43.7654,43.8083,43.7368,43.7869,20500.0
2010-11-05 13:40:00,61.22,61.27,61.13,61.14,74400.0,43.794,43.8298,43.7296,43.7368,74400.0
2010-11-05 13:45:00,61.14,61.26,61.14,61.25,38200.0,43.7368,43.8226,43.7368,43.8155,38200.0
2010-11-05 13:50:00,61.25,61.32,61.24,61.29,40400.0,43.8155,43.8655,43.8083,43.8441,40400.0
2010-11-05 13:55:00,61.29,61.35,61.28,61.3,31600.0,43.8441,43.887,43.8369,43.8512,31600.0
2010-11-05 14:00:00,61.3,61.32,61.2,61.2,34800.0,43.8512,43.8655,43.7797,43.7797,34800.0
2010-11-05 14:05:00,61.22,61.34,61.22,61.31,37800.0,43.794,43.8798,43.794,43.8584,37800.0
2010-11-05 14:10:00,61.31,61.31,61.2,61.21,27900.0,43.8584,43.8584,43.7797,43.7869,27900.0
2010-11-05 14:15:00,61.21,61.36,61.16,61.33,182000.0,43.7869,43.8942,43.7511,43.8727,182000.0
2010-11-05 14:20:00,61.32,61.45,61.29,61.42,101800.0,43.8655,43.9585,43.8441,43.9371,101800.0
2010-11-05 14:25:00,61.44,61.45,61.38,61.41,99800.0,43.9514,43.9585,43.9085,43.9299,99800.0
2010-11-05 14:30:00,61.42,61.5,61.39,61.48,96500.0,43.9371,43.9943,43.9156,43.98,96500.0
2010-11-05 14:35:00,61.48,61.5,61.45,61.45,49300.0,43.98,43.9943,43.9585,43.9585,49300.0
2010-11-05 14:40:00,61.45,61.52,61.4,61.52,53100.0,43.9585,44.0086,43.9228,44.0086,53100.0
2010-11-05 14:45:00,61.51,61.54,61.5,61.52,27800.0,44.0015,44.0229,43.9943,44.0086,27800.0
2010-11-05 14:50:00,61.51,61.57,61.49,61.52,31200.0,44.0015,44.0444,43.9872,44.0086,31200.0
2010-11-05 14:55:00,61.52,61.57,61.44,61.44,67400.0,44.0086,44.0444,43.9514,43.9514,67400.0
2010-11-05 15:00:00,61.44,61.45,61.3,61.32,52700.0,43.9514,43.9585,43.8512,43.8655,52700.0
2010-11-05 15:05:00,61.3,61.55,61.28,61.49,171000.0,43.8512,44.0301,43.8369,43.9872,171000.0
2010-11-05 15:10:00,61.5,61.66,61.45,61.45,106500.0,43.9943,44.1088,43.9585,43.9585,106500.0
2010-11-05 15:15:00,61.45,61.61,61.43,61.54,104200.0,43.9585,44.073,43.9442,44.0229,104200.0
2010-11-05 15:20:00,61.54,61.55,61.46,61.5,35300.0,44.0229,44.0301,43.9657,43.9943,35300.0
2010-11-05 15:25:00,61.51,61.53,61.43,61.5,36900.0,44.0015,44.0158,43.9442,43.9943,36900.0
2010-11-05 15:30:00,61.5,61.55,61.46,61.52,46100.0,43.9943,44.0301,43.9657,44.0086,46100.0
2010-11-05 15:35:00,61.52,61.53,61.44,61.46,39900.0,44.0086,44.0158,43.9514,43.9657,39900.0
2010-11-05 15:40:00,61.45,61.47,61.4,61.4,56900.0,43.9585,43.9728,43.9228,43.9228,56900.0
2010-11-05 15:45:00,61.41,61.6,61.4,61.58,145300.0,43.9299,44.0658,43.9228,44.0515,145300.0
2010-11-05 15:50:00,61.59,61.61,61.53,61.56,120200.0,44.0587,44.073,44.0158,44.0372,120200.0
2010-11-05 15:55:00,61.56,61.62,61.5,61.62,190100.0,44.0372,44.0801,43.9943,44.0801,190100.0
2010-11-08 09:30:00,61.35,62.0,61.15,62.0,176400.0,43.887,44.352,43.7439,44.352,176400.0
2010-11-08 09:35:00,62.0,62.14,61.91,62.07,135700.0,44.352,44.4521,44.2876,44.4021,135700.0
2010-11-08 09:40:00,62.05,62.1,61.91,61.97,85400.0,44.3877,44.4235,44.2876,44.3305,85400.0
2010-11-08 09:45:00,62.0,62.11,61.95,61.95,103900.0,44.352,44.4307,44.3162,44.3162,103900.0
2010-11-08 09:50:00,61.96,62.05,61.73,61.73,75700.0,44.3234,44.3877,44.1588,44.1588,75700.0
2010-11-08 09:55:00,61.73,61.81,61.59,61.71,112600.0,44.1588,44.2161,44.0587,44.1445,112600.0
2010-11-08 10:00:00,61.72,61.93,61.67,61.86,70500.0,44.1517,44.3019,44.1159,44.2518,70500.0
2010-11-08 10:05:00,61.86,62.07,61.86,62.0,95300.0,44.2518,44.4021,44.2518,44.352,95300.0
2010-11-08 10:10:00,62.0,62.03,61.69,61.74,111400.0,44.352,44.3734,44.1302,44.166,111400.0
2010-11-08 10:15:00,61.76,62.06,61.74,61.99,76000.0,44.1803,44.3949,44.166,44.3448,76000.0
2010-11-08 10:20:00,61.98,61.99,61.85,61.87,48100.0,44.3377,44.3448,44.2447,44.259,48100.0
2010-11-08 10:25:00,61.86,61.86,61.76,61.81,46700.0,44.2518,44.2518,44.1803,44.2161,46700.0
2010-11-08 10:30:00,61.79,61.83,61.6,61.6,51700.0,44.2018,44.2304,44.0658,44.0658,51700.0
2010-11-08 10:35:00,61.61,61.68,61.57,61.64,51600.0,44.073,44.1231,44.0444,44.0945,51600.0
2010-11-08 10:40:00,61.64,61.64,61.38,61.49,73300.0,44.0945,44.0945,43.9085,43.9872,73300.0
2010-11-08 10:45:00,61.5,61.63,61.46,61.63,41000.0,43.9943,44.0873,43.9657,44.0873,41000.0
2010-11-08 10:50:00,61.63,61.65,61.4,61.44,45800.0,44.0873,44.1016,43.9228,43.9514,45800.0
2010-11-08 10:55:00,61.44,61.53,61.36,61.47,50000.0,43.9514,44.0158,43.8942,43.9728,50000.0
2010-11-08 11:00:00,61.47,61.56,61.43,61.45,44500.0,43.9728,44.0372,43.9442,43.9585,44500.0
2010-11-08 11:05:00,61.48,61.63,61.42,61.63,27700.0,43.98,44.0873,43.9371,44.0873,27700.0
2010-11-08 11:10:00,61.63,61.72,61.54,61.68,55500.0,44.0873,44.1517,44.0229,44.1231,55500.0
2010-11-08 11:15:00,61.68,61.73,61.63,61.66,38700.0,44.1231,44.1588,44.0873,44.1088,38700.0
2010-11-08 11:20:00,61.65,61.75,61.5,61.73,51200.0,44.1016,44.1731,43.9943,44.1588,51200.0
2010-11-08 11:25:00,61.73,61.78,61.68,61.74,43000.0,44.1588,44.1946,44.1231,44.166,43000.0
2010-11-08 11:30:00,61.75,61.76,61.6,61.65,42600.0,44.1731,44.1803,44.0658,44.1016,42600.0
2010-11-08 11:35:00,61.66,61.7,61.63,61.7,27900.0,44.1088,44.1374,44.0873,44.1374,27900.0
2010-11-08 11:40:00,61.7,61.76,61.69,61.73,24400.0,44.1374,44.1803,44.1302,44.1588,24400.0
2010-11-08 11:45:00,61.73,61.89,61.69,61.86,40600.0,44.1588,44.2733,44.1302,44.2518,40600.0
2010-11-08 11:50:00,61.85,61.99,61.83,61.96,39700.0,44.2447,44.3448,44.2304,44.3234,39700.0
2010-11-08 11:55:00,61.96,62.2,61.94,62.18,149900.0,44.3234,44.4951,44.3091,44.4807,149900.0
2010-11-08 12:00:00,62.18,62.27,62.14,62.19,88700.0,44.4807,44.5451,44.4521,44.4879,88700.0
2010-11-08 12:05:00,62.19,62.29,62.17,62.19,54100.0,44.4879,44.5594,44.4736,44.4879,54100.0
2010-11-08 12:10:00,62.19,62.4,62.17,62.38,66600.0,44.4879,44.6381,44.4736,44.6238,66600.0
2010-11-08 12:15:00,62.37,62.46,62.32,62.44,70300.0,44.6167,44.681,44.5809,44.6667,70300.0
2010-11-08 12:20:00,62.45,62.61,62.43,62.49,190500.0,44.6739,44.7883,44.6596,44.7025,190500.0
2010-11-08 12:25:00,62.51,62.62,62.47,62.51,114100.0,44.7168,44.7955,44.6882,44.7168,114100.0
2010-11-08 12:30:00,62.51,62.54,62.26,62.3,116200.0,44.7168,44.7383,44.538,44.5666,116200.0
2010-11-08 12:35:00,62.3,62.3,62.13,62.15,69600.0,44.5666,44.5666,44.445,44.4593,69600.0
2010-11-08 12:40:00,62.15,62.24,62.12,62.21,33300.0,44.4593,44.5237,44.4378,44.5022,33300.0
2010-11-08 12:45:00,62.21,62.27,62.15,62.22,34700.0,44.5022,44.5451,44.4593,44.5094,34700.0
2010-11-08 12:50:00,62.21,62.36,62.21,62.3,44300.0,44.5022,44.6095,44.5022,44.5666,44300.0
2010-11-08 12:55:00,62.31,62.33,62.24,62.27,26300.0,44.5737,44.588,44.5237,44.5451,26300.0
2010-11-08 13:00:00,62.27,62.44,62.27,62.4,43200.0,44.5451,44.6667,44.5451,44.6381,43200.0
2010-11-08 13:05:00,62.41,62.44,62.34,62.38,29600.0,44.6453,44.6667,44.5952,44.6238,29600.0
2010-11-08 13:10:00,62.37,62.4,62.32,62.4,31800.0,44.6167,44.6381,44.5809,44.6381,31800.0
2010-11-08 13:15:00,62.4,62.4,62.27,62.36,57700.0,44.6381,44.6381,44.5451,44.6095,57700.0
2010-11-08 13:20:00,62.34,62.45,62.33,62.45,47100.0,44.5952,44.6739,44.588,44.6739,47100.0
2010-11-08 13:25:00,62.45,62.47,62.35,62.4,47400.0,44.6739,44.6882,44.6024,44.6381,47400.0
2010-11-08 13:30:00,62.4,62.41,62.19,62.22,69000.0,44.6381,44.6453,44.4879,44.5094,69000.0
2010-11-08 13:35:00,62.22,62.26,62.22,62.25,24700.0,44.5094,44.538,44.5094,44.5308,24700.0
2010-11-08 13:40:00,62.26,62.28,62.2,62.25,44900.0,44.538,44.5523,44.4951,44.5308,44900.0
2010-11-08 13:45:00,62.24,62.31,62.24,62.3,30000.0,44.5237,44.5737,44.5237,44.5666,30000.0
2010-11-08 13:50:00,62.31,62.4,62.31,62.39,43000.0,44.5737,44.6381,44.5737,44.631,43000.0
2010-11-08 13:55:00,62.4,62.45,62.38,62.44,37200.0,44.6381,44.6739,44.6238,44.6667,37200.0
2010-11-08 14:00:00,62.42,62.53,62.39,62.52,75600.0,44.6524,44.7311,44.631,44.724,75600.0
2010-11-08 14:05:00,62.53,62.54,62.5,62.53,47100.0,44.7311,44.7383,44.7097,44.7311,47100.0
2010-11-08 14:10:00,62.54,62.54,62.5,62.51,60500.0,44.7383,44.7383,44.7097,44.7168,60500.0
2010-11-08 14:15:00,62.51,62.53,62.49,62.51,93100.0,44.7168,44.7311,44.7025,44.7168,93100.0
2010-11-08 14:20:00,62.52,62.55,62.5,62.52,71700.0,44.724,44.7454,44.7097,44.724,71700.0
2010-11-08 14:25:00,62.52,62.52,62.46,62.5,38900.0,44.724,44.724,44.681,44.7097,38900.0
2010-11-08 14:30:00,62.49,62.54,62.47,62.49,91500.0,44.7025,44.7383,44.6882,44.7025,91500.0
2010-11-08 14:35:00,62.49,62.55,62.45,62.54,79100.0,44.7025,44.7454,44.6739,44.7383,79100.0
2010-11-08 14:40:00,62.54,62.59,62.53,62.56,39400.0,44.7383,44.774,44.7311,44.7526,39400.0
2010-11-08 14:45:00,62.55,62.56,62.53,62.53,50700.0,44.7454,44.7526,44.7311,44.7311,50700.0
2010-11-08 14:50:00,62.54,62.57,62.5,62.53,70100.0,44.7383,44.7597,44.7097,44.7311,70100.0
2010-11-08 14:55:00,62.52,62.58,62.52,62.55,77700.0,44.724,44.7669,44.724,44.7454,77700.0
2010-11-08 15:00:00,62.55,62.58,62.54,62.55,84400.0,44.7454,44.7669,44.7383,44.7454,84400.0
2010-11-08 15:05:00,62.55,62.56,62.5,62.51,65900.0,44.7454,44.7526,44.7097,44.7168,65900.0
2010-11-08 15:10:00,62.52,62.53,62.45,62.52,64700.0,44.724,44.7311,44.6739,44.724,64700.0
2010-11-08 15:15:00,62.52,62.55,62.46,62.54,76700.0,44.724,44.7454,44.681,44.7383,76700.0
2010-11-08 15:20:00,62.54,62.57,62.53,62.56,81600.0,44.7383,44.7597,44.7311,44.7526,81600.0
2010-11-08 15:25:00,62.55,62.66,62.52,62.66,196600.0,44.7454,44.8241,44.724,44.8241,196600.0
2010-11-08 15:30:00,62.66,62.74,62.63,62.71,126200.0,44.8241,44.8813,44.8027,44.8599,126200.0
2010-11-08 15:35:00,62.71,62.81,62.68,62.81,165200.0,44.8599,44.9314,44.8384,44.9314,165200.0
2010-11-08 15:40:00,62.81,62.83,62.73,62.82,188000.0,44.9314,44.9457,44.8742,44.9386,188000.0
2010-11-08 15:45:00,62.81,62.83,62.7,62.74,235400.0,44.9314,44.9457,44.8527,44.8813,235400.0
2010-11-08 15:50:00,62.74,62.75,62.6,62.6,256900.0,44.8813,44.8885,44.7812,44.7812,256900.0
2010-11-08 15:55:00,62.6,62.68,62.51,62.64,464300.0,44.7812,44.8384,44.7168,44.8098,464300.0
2010-11-09 09:30:00,63.39,63.49,63.15,63.4,429400.0,45.3463,45.4179,45.1746,45.3535,429400.0
2010-11-09 09:35:00,63.39,63.62,63.35,63.49,401800.0,45.3463,45.5109,45.3177,45.4179,401800.0
2010-11-09 09:40:00,63.48,63.58,63.26,63.27,225400.0,45.4107,45.4822,45.2533,45.2605,225400.0
2010-11-09 09:45:00,63.29,63.52,63.23,63.47,196900.0,45.2748,45.4393,45.2319,45.4036,196900.0
2010-11-09 09:50:00,63.47,63.52,63.38,63.42,213900.0,45.4036,45.4393,45.3392,45.3678,213900.0
2010-11-09 09:55:00,63.42,63.5,63.35,63.43,159800.0,45.3678,45.425,45.3177,45.3749,159800.0
2010-11-09 10:00:00,63.43,63.6,63.39,63.55,206300.0,45.3749,45.4965,45.3463,45.4608,206300.0
2010-11-09 10:05:00,63.53,63.71,63.05,63.25,399900.0,45.4465,45.5752,45.1031,45.2462,399900.0
2010-11-09 10:10:00,63.25,63.5,63.13,63.43,231600.0,45.2462,45.425,45.1603,45.3749,231600.0
2010-11-09 10:15:00,63.42,63.49,63.37,63.38,91400.0,45.3678,45.4179,45.332,45.3392,91400.0
2010-11-09 10:20:00,63.38,63.62,63.38,63.6,145600.0,45.3392,45.5109,45.3392,45.4965,145600.0
2010-11-09 10:25:00,63.62,63.78,63.5,63.71,239300.0,45.5109,45.6253,45.425,45.5752,239300.0
2010-11-09 10:30:00,63.7,63.77,63.52,63.57,132200.0,45.5681,45.6182,45.4393,45.4751,132200.0
2010-11-09 10:35:00,63.58,63.66,63.26,63.31,185100.0,45.4822,45.5395,45.2533,45.2891,185100.0
2010-11-09 10:40:00,63.31,63.35,63.17,63.25,142500.0,45.2891,45.3177,45.1889,45.2462,142500.0
2010-11-09 10:45:00,63.25,63.25,62.83,62.91,192800.0,45.2462,45.2462,44.9457,45.003,192800.0
2010-11-09 10:50:00,62.91,63.17,62.91,63.09,117400.0,45.003,45.1889,45.003,45.1317,117400.0
2010-11-09 10:55:00,63.09,63.24,63.07,63.22,51700.0,45.1317,45.239,45.1174,45.2247,51700.0
2010-11-09 11:00:00,63.23,63.23,63.03,63.03,62100.0,45.2319,45.2319,45.0888,45.0888,62100.0
2010-11-09 11:05:00,63.02,63.07,62.75,62.78,139300.0,45.0816,45.1174,44.8885,44.91,139300.0
2010-11-09 11:10:00,62.78,62.78,62.5,62.5,183300.0,44.91,44.91,44.7097,44.7097,183300.0
2010-11-09 11:15:00,62.52,62.75,62.46,62.51,177000.0,44.724,44.8885,44.681,44.7168,177000.0
2010-11-09 11:20:00,62.51,62.75,62.42,62.73,93400.0,44.7168,44.8885,44.6524,44.8742,93400.0
2010-11-09 11:25:00,62.74,62.89,62.71,62.78,75100.0,44.8813,44.9886,44.8599,44.91,75100.0
2010-11-09 11:30:00,62.8,62.81,62.57,62.7,72700.0,44.9243,44.9314,44.7597,44.8527,72700.0
2010-11-09 11:35:00,62.7,62.97,62.65,62.94,80800.0,44.8527,45.0459,44.817,45.0244,80800.0
2010-11-09 11:40:00,62.94,63.16,62.94,63.03,140200.0,45.0244,45.1818,45.0244,45.0888,140200.0
2010-11-09 11:45:00,63.03,63.09,62.95,63.01,74600.0,45.0888,45.1317,45.0316,45.0745,74600.0
2010-11-09 11:50:00,63.02,63.09,62.97,63.0,44100.0,45.0816,45.1317,45.0459,45.0673,44100.0
2010-11-09 11:55:00,62.98,62.99,62.81,62.85,120800.0,45.053,45.0602,44.9314,44.96,120800.0
2010-11-09 12:00:00,62.85,62.96,62.85,62.85,63900.0,44.96,45.0387,44.96,44.96,63900.0
2010-11-09 12:05:00,62.86,62.94,62.81,62.86,42500.0,44.9672,45.0244,44.9314,44.9672,42500.0
2010-11-09 12:10:00,62.87,63.01,62.85,62.92,80800.0,44.9743,45.0745,44.96,45.0101,80800.0
2010-11-09 12:15:00,62.92,63.03,62.92,62.96,94000.0,45.0101,45.0888,45.0101,45.0387,94000.0
2010-11-09 12:20:00,62.95,62.96,62.84,62.86,61400.0,45.0316,45.0387,44.9529,44.9672,61400.0
2010-11-09 12:25:00,62.86,62.93,62.8,62.83,99300.0,44.9672,45.0173,44.9243,44.9457,99300.0
2010-11-09 12:30:00,62.83,62.94,62.79,62.83,53800.0,44.9457,45.0244,44.9171,44.9457,53800.0
2010-11-09 12:35:00,62.83,62.91,62.81,62.89,44900.0,44.9457,45.003,44.9314,44.9886,44900.0
2010-11-09 12:40:00,62.88,62.99,62.84,62.92,79800.0,44.9815,45.0602,44.9529,45.0101,79800.0
2010-11-09 12:45:00,62.91,63.06,62.9,62.93,67800.0,45.003,45.1103,44.9958,45.0173,67800.0
2010-11-09 12:50:00,62.92,63.0,62.91,62.92,42700.0,45.0101,45.0673,45.003,45.0101,42700.0
2010-11-09 12:55:00,62.93,62.93,62.79,62.82,39400.0,45.0173,45.0173,44.9171,44.9386,39400.0
2010-11-09 13:00:00,62.81,62.83,62.75,62.79,31600.0,44.9314,44.9457,44.8885,44.9171,31600.0
2010-11-09 13:05:00,62.79,62.98,62.79,62.93,74400.0,44.9171,45.053,44.9171,45.0173,74400.0
2010-11-09 13:10:00,62.92,62.93,62.82,62.91,64800.0,45.0101,45.0173,44.9386,45.003,64800.0
2010-11-09 13:15:00,62.91,62.91,62.65,62.65,101300.0,45.003,45.003,44.817,44.817,101300.0
2010-11-09 13:20:00,62.67,62.7,62.4,62.41,124800.0,44.8313,44.8527,44.6381,44.6453,124800.0
2010-11-09 13:25:00,62.41,62.44,61.88,62.01,355900.0,44.6453,44.6667,44.2661,44.3591,355900.0
2010-11-09 13:30:00,62.01,62.37,61.98,62.17,147000.0,44.3591,44.6167,44.3377,44.4736,147000.0
2010-11-09 13:35:00,62.17,62.3,61.8,61.8,140200.0,44.4736,44.5666,44.2089,44.2089,140200.0
2010-11-09 13:40:00,61.81,61.83,61.55,61.57,213700.0,44.2161,44.2304,44.0301,44.0444,213700.0
2010-11-09 13:45:00,61.61,61.61,61.27,61.37,232200.0,44.073,44.073,43.8298,43.9013,232200.0
2010-11-09 13:50:00,61.36,61.44,61.05,61.39,240300.0,43.8942,43.9514,43.6724,43.9156,240300.0
2010-11-09 13:55:00,61.38,61.52,61.25,61.5,148300.0,43.9085,44.0086,43.8155,43.9943,148300.0
2010-11-09 14:00:00,61.49,61.67,61.34,61.59,99500.0,43.9872,44.1159,43.8798,44.0587,99500.0
2010-11-09 14:05:00,61.59,61.77,61.52,61.73,54700.0,44.0587,44.1874,44.0086,44.1588,54700.0
2010-11-09 14:10:00,61.75,61.77,61.63,61.73,44100.0,44.1731,44.1874,44.0873,44.1588,44100.0
2010-11-09 14:15:00,61.73,61.88,61.61,61.66,95600.0,44.1588,44.2661,44.073,44.1088,95600.0
2010-11-09 14:20:00,61.65,61.72,61.57,61.6,84600.0,44.1016,44.1517,44.0444,44.0658,84600.0
2010-11-09 14:25:00,61.6,61.64,61.49,61.53,81000.0,44.0658,44.0945,43.9872,44.0158,81000.0
2010-11-09 14:30:00,61.54,61.73,61.53,61.54,65600.0,44.0229,44.1588,44.0158,44.0229,65600.0
2010-11-09 14:35:00,61.54,61.71,61.54,61.6,50200.0,44.0229,44.1445,44.0229,44.0658,50200.0
2010-11-09 14:40:00,61.59,61.62,61.49,61.59,67900.0,44.0587,44.0801,43.9872,44.0587,67900.0
2010-11-09 14:45:00,61.59,61.62,61.47,61.52,73400.0,44.0587,44.0801,43.9728,44.0086,73400.0
2010-11-09 14:50:00,61.52,61.57,61.31,61.32,77700.0,44.0086,44.0444,43.8584,43.8655,77700.0
2010-11-09 14:55:00,61.32,61.44,61.25,61.34,63300.0,43.8655,43.9514,43.8155,43.8798,63300.0
2010-11-09 15:00:00,61.33,61.39,61.22,61.28,102000.0,43.8727,43.9156,43.794,43.8369,102000.0
2010-11-09 15:05:00,61.3,61.3,61.06,61.08,87700.0,43.8512,43.8512,43.6795,43.6939,87700.0
2010-11-09 15:10:00,61.08,61.09,60.69,60.69,284300.0,43.6939,43.701,43.4149,43.4149,284300.0
2010-11-09 15:15:00,60.69,60.74,60.51,60.67,311400.0,43.4149,43.4506,43.2861,43.4006,311400.0
2010-11-09 15:20:00,60.68,60.79,60.45,60.65,209100.0,43.4077,43.4864,43.2432,43.3863,209100.0
2010-11-09 15:25:00,60.65,60.7,60.47,60.51,177300.0,43.3863,43.422,43.2575,43.2861,177300.0
2010-11-09 15:30:00,60.51,60.67,60.43,60.63,167600.0,43.2861,43.4006,43.2289,43.3719,167600.0
2010-11-09 15:35:00,60.63,60.63,60.23,60.23,305600.0,43.3719,43.3719,43.0858,43.0858,305600.0
2010-11-09 15:40:00,60.23,60.25,59.96,60.08,324300.0,43.0858,43.1001,42.8927,42.9785,324300.0
2010-11-09 15:45:00,60.08,60.19,59.91,59.92,275000.0,42.9785,43.0572,42.8569,42.864,275000.0
2010-11-09 15:50:00,59.93,60.35,59.91,60.3,302400.0,42.8712,43.1716,42.8569,43.1359,302400.0
2010-11-09 15:55:00,60.3,60.6,60.29,60.51,449700.0,43.1359,43.3505,43.1287,43.2861,449700.0
2010-11-10 09:30:00,60.9,61.21,60.5,60.64,282500.0,43.5651,43.7869,43.2789,43.3791,282500.0
2010-11-10 09:35:00,60.59,60.65,60.25,60.48,145300.0,43.3433,43.3863,43.1001,43.2646,145300.0
2010-11-10 09:40:00,60.46,60.81,60.38,60.8,151200.0,43.2503,43.5007,43.1931,43.4936,151200.0
2010-11-10 09:45:00,60.8,61.05,60.6,60.63,132900.0,43.4936,43.6724,43.3505,43.3719,132900.0
2010-11-10 09:50:00,60.62,60.81,60.46,60.8,139400.0,43.3648,43.5007,43.2503,43.4936,139400.0
2010-11-10 09:55:00,60.81,60.81,60.32,60.63,121600.0,43.5007,43.5007,43.1502,43.3719,121600.0
2010-11-10 10:00:00,60.63,60.88,60.56,60.72,149400.0,43.3719,43.5508,43.3219,43.4363,149400.0
2010-11-10 10:05:00,60.7,60.82,60.52,60.77,132000.0,43.422,43.5079,43.2933,43.4721,132000.0
2010-11-10 10:10:00,60.77,60.9,60.56,60.89,112300.0,43.4721,43.5651,43.3219,43.5579,112300.0
2010-11-10 10:15:00,60.9,61.07,60.84,60.9,160600.0,43.5651,43.6867,43.5222,43.5651,160600.0
2010-11-10 10:20:00,60.93,60.93,60.65,60.85,168100.0,43.5866,43.5866,43.3863,43.5293,168100.0
2010-11-10 10:25:00,60.84,60.89,60.47,60.58,231400.0,43.5222,43.5579,43.2575,43.3362,231400.0
2010-11-10 10:30:00,60.58,60.89,60.55,60.88,174200.0,43.3362,43.5579,43.3147,43.5508,174200.0
2010-11-10 10:35:00,60.89,60.98,60.77,60.92,128000.0,43.5579,43.6223,43.4721,43.5794,128000.0
2010-11-10 10:40:00,60.92,61.27,60.9,61.21,197600.0,43.5794,43.8298,43.5651,43.7869,197600.0
2010-11-10 10:45:00,61.2,61.2,60.65,60.73,121500.0,43.7797,43.7797,43.3863,43.4435,121500.0
2010-11-10 10:50:00,60.74,61.07,60.73,60.98,93700.0,43.4506,43.6867,43.4435,43.6223,93700.0
2010-11-10 10:55:00,60.98,61.2,60.87,61.2,70300.0,43.6223,43.7797,43.5436,43.7797,70300.0
2010-11-10 11:00:00,61.19,61.37,61.1,61.32,109300.0,43.7725,43.9013,43.7082,43.8655,109300.0
2010-11-10 11:05:00,61.31,61.37,61.22,61.26,187300.0,43.8584,43.9013,43.794,43.8226,187300.0
2010-11-10 11:10:00,61.26,61.4,61.07,61.33,137300.0,43.8226,43.9228,43.6867,43.8727,137300.0
2010-11-10 11:15:00,61.33,61.39,61.11,61.33,106500.0,43.8727,43.9156,43.7153,43.8727,106500.0
2010-11-10 11:20:00,61.34,61.4,61.27,61.32,101800.0,43.8798,43.9228,43.8298,43.8655,101800.0
2010-11-10 11:25:00,61.31,61.44,61.29,61.4,128500.0,43.8584,43.9514,43.8441,43.9228,128500.0
2010-11-10 11:30:00,61.4,61.67,61.4,61.61,176100.0,43.9228,44.1159,43.9228,44.073,176100.0
2010-11-10 11:35:00,61.62,61.68,61.46,61.68,86000.0,44.0801,44.1231,43.9657,44.1231,86000.0
2010-11-10 11:40:00,61.67,61.7,61.55,61.63,69700.0,44.1159,44.1374,44.0301,44.0873,69700.0
2010-11-10 11:45:00,61.64,61.7,61.53,61.7,75500.0,44.0945,44.1374,44.0158,44.1374,75500.0
2010-11-10 11:50:00,61.7,61.9,61.7,61.85,202700.0,44.1374,44.2804,44.1374,44.2447,202700.0
2010-11-10 11:55:00,61.87,61.99,61.85,61.93,92500.0,44.259,44.3448,44.2447,44.3019,92500.0
2010-11-10 12:00:00,61.93,62.1,61.85,62.1,141800.0,44.3019,44.4235,44.2447,44.4235,141800.0
2010-11-10 12:05:00,62.1,62.1,61.82,61.83,80100.0,44.4235,44.4235,44.2232,44.2304,80100.0
2010-11-10 12:10:00,61.83,61.86,61.52,61.56,89400.0,44.2304,44.2518,44.0086,44.0372,89400.0
2010-11-10 12:15:00,61.57,61.65,61.42,61.44,44400.0,44.0444,44.1016,43.9371,43.9514,44400.0
2010-11-10 12:20:00,61.43,61.5,61.37,61.4,47100.0,43.9442,43.9943,43.9013,43.9228,47100.0
2010-11-10 12:25:00,61.39,61.55,61.31,61.45,52400.0,43.9156,44.0301,43.8584,43.9585,52400.0
2010-11-10 12:30:00,61.44,61.66,61.43,61.64,92100.0,43.9514,44.1088,43.9442,44.0945,92100.0
2010-11-10 12:35:00,61.63,61.63,61.38,61.57,46500.0,44.0873,44.0873,43.9085,44.0444,46500.0
2010-11-10 12:40:00,61.59,61.74,61.47,61.58,69600.0,44.0587,44.166,43.9728,44.0515,69600.0
2010-11-10 12:45:00,61.58,61.6,61.49,61.58,62200.0,44.0515,44.0658,43.9872,44.0515,62200.0
2010-11-10 12:50:00,61.58,61.65,61.52,61.65,53400.0,44.0515,44.1016,44.0086,44.1016,53400.0
2010-11-10 12:55:00,61.64,61.71,61.55,61.56,37800.0,44.0945,44.1445,44.0301,44.0372,37800.0
2010-11-10 13:00:00,61.55,61.55,61.23,61.43,81800.0,44.0301,44.0301,43.8012,43.9442,81800.0
2010-11-10 13:05:00,61.43,61.78,61.4,61.7,66100.0,43.9442,44.1946,43.9228,44.1374,66100.0
2010-11-10 13:10:00,61.68,61.8,61.66,61.7,36500.0,44.1231,44.2089,44.1088,44.1374,36500.0
2010-11-10 13:15:00,61.69,61.91,61.63,61.8,101800.0,44.1302,44.2876,44.0873,44.2089,101800.0
2010-11-10 13:20:00,61.82,61.96,61.61,61.66,91000.0,44.2232,44.3234,44.073,44.1088,91000.0
2010-11-10 13:25:00,61.64,61.82,61.6,61.72,41600.0,44.0945,44.2232,44.0658,44.1517,41600.0
2010-11-10 13:30:00,61.72,61.89,61.62,61.65,56400.0,44.1517,44.2733,44.0801,44.1016,56400.0
2010-11-10 13:35:00,61.64,61.72,61.44,61.44,65700.0,44.0945,44.1517,43.9514,43.9514,65700.0
2010-11-10 13:40:00,61.44,61.46,61.27,61.46,79100.0,43.9514,43.9657,43.8298,43.9657,79100.0
2010-11-10 13:45:00,61.45,61.5,61.36,61.5,37800.0,43.9585,43.9943,43.8942,43.9943,37800.0
2010-11-10 13:50:00,61.53,61.54,61.36,61.44,36400.0,44.0158,44.0229,43.8942,43.9514,36400.0
2010-11-10 13:55:00,61.45,61.63,61.45,61.55,31200.0,43.9585,44.0873,43.9585,44.0301,31200.0
2010-11-10 14:00:00,61.55,61.83,61.51,61.78,79500.0,44.0301,44.2304,44.0015,44.1946,79500.0
2010-11-10 14:05:00,61.79,61.89,61.65,61.68,85300.0,44.2018,44.2733,44.1016,44.1231,85300.0
2010-11-10 14:10:00,61.67,61.84,61.61,61.7,36500.0,44.1159,44.2375,44.073,44.1374,36500.0
2010-11-10 14:15:00,61.68,61.87,61.66,61.85,66600.0,44.1231,44.259,44.1088,44.2447,66600.0
2010-11-10 14:20:00,61.84,61.84,61.67,61.74,37700.0,44.2375,44.2375,44.1159,44.166,37700.0
2010-11-10 14:25:00,61.75,61.85,61.71,61.83,32200.0,44.1731,44.2447,44.1445,44.2304,32200.0
2010-11-10 14:30:00,61.82,61.82,61.62,61.7,55400.0,44.2232,44.2232,44.0801,44.1374,55400.0
2010-11-10 14:35:00,61.69,61.82,61.69,61.77,35700.0,44.1302,44.2232,44.1302,44.1874,35700.0
2010-11-10 14:40:00,61.78,61.88,61.7,61.83,49400.0,44.1946,44.2661,44.1374,44.2304,49400.0
2010-11-10 14:45:00,61.83,61.88,61.69,61.76,31000.0,44.2304,44.2661,44.1302,44.1803,31000.0
2010-11-10 14:50:00,61.75,61.9,61.74,61.9,38200.0,44.1731,44.2804,44.166,44.2804,38200.0
2010-11-10 14:55:00,61.9,61.98,61.87,61.91,50700.0,44.2804,44.3377,44.259,44.2876,50700.0
2010-11-10 15:00:00,61.91,61.99,61.79,61.81,65100.0,44.2876,44.3448,44.2018,44.2161,65100.0
2010-11-10 15:05:00,61.83,61.86,61.73,61.84,49800.0,44.2304,44.2518,44.1588,44.2375,49800.0
2010-11-10 15:10:00,61.84,62.0,61.84,61.97,110700.0,44.2375,44.352,44.2375,44.3305,110700.0
2010-11-10 15:15:00,61.96,62.0,61.84,62.0,124200.0,44.3234,44.352,44.2375,44.352,124200.0
2010-11-10 15:20:00,61.99,62.04,61.93,62.04,159800.0,44.3448,44.3806,44.3019,44.3806,159800.0
2010-11-10 15:25:00,62.04,62.27,62.0,62.26,194800.0,44.3806,44.5451,44.352,44.538,194800.0
2010-11-10 15:30:00,62.26,62.35,62.2,62.35,224400.0,44.538,44.6024,44.4951,44.6024,224400.0
2010-11-10 15:35:00,62.35,62.39,62.3,62.33,179200.0,44.6024,44.631,44.5666,44.588,179200.0
2010-11-10 15:40:00,62.33,62.46,62.31,62.32,193100.0,44.588,44.681,44.5737,44.5809,193100.0
2010-11-10 15:45:00,62.32,62.39,62.3,62.38,180200.0,44.5809,44.631,44.5666,44.6238,180200.0
2010-11-10 15:50:00,62.38,62.38,62.26,62.27,191300.0,44.6238,44.6238,44.538,44.5451,191300.0
2010-11-10 15:55:00,62.26,62.37,62.26,62.32,351600.0,44.538,44.6167,44.538,44.5809,351600.0
2010-11-11 09:30:00,62.63,63.09,62.63,62.88,251800.0,44.8027,45.1317,44.8027,44.9815,251800.0
2010-11-11 09:35:00,62.88,63.3,62.51,62.53,246200.0,44.9815,45.2819,44.7168,44.7311,246200.0
2010-11-11 09:40:00,62.52,62.56,61.82,62.01,219100.0,44.724,44.7526,44.2232,44.3591,219100.0
2010-11-11 09:45:00,61.98,62.22,61.82,61.98,150300.0,44.3377,44.5094,44.2232,44.3377,150300.0
2010-11-11 09:50:00,61.94,61.98,61.71,61.86,138500.0,44.3091,44.3377,44.1445,44.2518,138500.0
2010-11-11 09:55:00,61.83,62.16,61.79,62.05,151100.0,44.2304,44.4664,44.2018,44.3877,151100.0
2010-11-11 10:00:00,62.04,62.24,61.96,62.11,115200.0,44.3806,44.5237,44.3234,44.4307,115200.0
2010-11-11 10:05:00,62.1,62.62,62.09,62.54,126700.0,44.4235,44.7955,44.4164,44.7383,126700.0
2010-11-11 10:10:00,62.56,62.71,62.41,62.48,192000.0,44.7526,44.8599,44.6453,44.6954,192000.0
2010-11-11 10:15:00,62.46,62.74,62.38,62.71,94000.0,44.681,44.8813,44.6238,44.8599,94000.0
2010-11-11 10:20:00,62.73,62.73,62.38,62.4,59500.0,44.8742,44.8742,44.6238,44.6381,59500.0
2010-11-11 10:25:00,62.4,62.46,62.17,62.25,45900.0,44.6381,44.681,44.4736,44.5308,45900.0
2010-11-11 10:30:00,62.26,62.36,62.08,62.28,57200.0,44.538,44.6095,44.4092,44.5523,57200.0
2010-11-11 10:35:00,62.28,62.32,61.9,62.04,72000.0,44.5523,44.5809,44.2804,44.3806,72000.0
2010-11-11 10:40:00,62.05,62.23,61.81,61.86,65000.0,44.3877,44.5165,44.2161,44.2518,65000.0
2010-11-11 10:45:00,61.88,62.26,61.87,62.02,73500.0,44.2661,44.538,44.259,44.3663,73500.0
2010-11-11 10:50:00,62.02,62.26,61.9,62.2,24000.0,44.3663,44.538,44.2804,44.4951,24000.0
2010-11-11 10:55:00,62.18,62.48,62.16,62.31,53900.0,44.4807,44.6954,44.4664,44.5737,53900.0
2010-11-11 11:00:00,62.3,62.46,62.09,62.29,46600.0,44.5666,44.681,44.4164,44.5594,46600.0
2010-11-11 11:05:00,62.31,62.38,61.96,62.08,71300.0,44.5737,44.6238,44.3234,44.4092,71300.0
2010-11-11 11:10:00,62.07,62.21,61.98,62.2,44900.0,44.4021,44.5022,44.3377,44.4951,44900.0
2010-11-11 11:15:00,62.2,62.33,61.98,62.3,40800.0,44.4951,44.588,44.3377,44.5666,40800.0
2010-11-11 11:20:00,62.3,62.3,62.1,62.25,46400.0,44.5666,44.5666,44.4235,44.5308,46400.0
2010-11-11 11:25:00,62.24,62.37,62.14,62.25,49500.0,44.5237,44.6167,44.4521,44.5308,49500.0
2010-11-11 11:30:00,62.25,62.37,62.15,62.18,65400.0,44.5308,44.6167,44.4593,44.4807,65400.0
2010-11-11 11:35:00,62.18,62.32,62.1,62.23,51800.0,44.4807,44.5809,44.4235,44.5165,51800.0
2010-11-11 11:40:00,62.23,62.24,62.07,62.17,38900.0,44.5165,44.5237,44.4021,44.4736,38900.0
2010-11-11 11:45:00,62.16,62.36,62.1,62.26,50500.0,44.4664,44.6095,44.4235,44.538,50500.0
2010-11-11 11:50:00,62.25,62.33,62.17,62.27,28800.0,44.5308,44.588,44.4736,44.5451,28800.0
2010-11-11 11:55:00,62.25,62.29,62.17,62.22,29400.0,44.5308,44.5594,44.4736,44.5094,29400.0
2010-11-11 12:00:00,62.21,62.5,62.17,62.41,59000.0,44.5022,44.7097,44.4736,44.6453,59000.0
2010-11-11 12:05:00,62.39,62.51,62.37,62.37,51500.0,44.631,44.7168,44.6167,44.6167,51500.0
2010-11-11 12:10:00,62.39,62.56,62.37,62.56,52400.0,44.631,44.7526,44.6167,44.7526,52400.0
2010-11-11 12:15:00,62.56,62.6,62.38,62.44,38300.0,44.7526,44.7812,44.6238,44.6667,38300.0
2010-11-11 12:20:00,62.46,62.47,62.28,62.39,28100.0,44.681,44.6882,44.5523,44.631,28100.0
2010-11-11 12:25:00,62.4,62.4,62.25,62.38,19100.0,44.6381,44.6381,44.5308,44.6238,19100.0
2010-11-11 12:30:00,62.38,62.55,62.38,62.46,31200.0,44.6238,44.7454,44.6238,44.681,31200.0
2010-11-11 12:35:00,62.46,62.58,62.32,62.51,27000.0,44.681,44.7669,44.5809,44.7168,27000.0
2010-11-11 12:40:00,62.51,62.65,62.5,62.54,21900.0,44.7168,44.817,44.7097,44.7383,21900.0
2010-11-11 12:45:00,62.54,62.64,62.53,62.57,28200.0,44.7383,44.8098,44.7311,44.7597,28200.0
2010-11-11 12:50:00,62.58,62.71,62.56,62.64,39500.0,44.7669,44.8599,44.7526,44.8098,39500.0
2010-11-11 12:55:00,62.64,62.64,62.54,62.62,36700.0,44.8098,44.8098,44.7383,44.7955,36700.0
2010-11-11 13:00:00,62.63,62.63,62.45,62.51,29900.0,44.8027,44.8027,44.6739,44.7168,29900.0
2010-11-11 13:05:00,62.52,62.65,62.51,62.58,25300.0,44.724,44.817,44.7168,44.7669,25300.0
2010-11-11 13:10:00,62.59,62.71,62.55,62.67,22100.0,44.774,44.8599,44.7454,44.8313,22100.0
2010-11-11 13:15:00,62.66,62.67,62.48,62.54,17800.0,44.8241,44.8313,44.6954,44.7383,17800.0
2010-11-11 13:20:00,62.55,62.61,62.51,62.53,23500.0,44.7454,44.7883,44.7168,44.7311,23500.0
2010-11-11 13:25:00,62.54,62.62,62.51,62.51,25800.0,44.7383,44.7955,44.7168,44.7168,25800.0
2010-11-11 13:30:00,62.52,62.6,62.51,62.56,31300.0,44.724,44.7812,44.7168,44.7526,31300.0
2010-11-11 13:35:00,62.57,62.65,62.56,62.61,19900.0,44.7597,44.817,44.7526,44.7883,19900.0
2010-11-11 13:40:00,62.62,62.7,62.58,62.62,23800.0,44.7955,44.8527,44.7669,44.7955,23800.0
2010-11-11 13:45:00,62.61,62.69,62.61,62.65,16700.0,44.7883,44.8456,44.7883,44.817,16700.0
2010-11-11 13:50:00,62.66,62.7,62.53,62.6,37700.0,44.8241,44.8527,44.7311,44.7812,37700.0
2010-11-11 13:55:00,62.6,62.63,62.55,62.56,20400.0,44.7812,44.8027,44.7454,44.7526,20400.0
2010-11-11 14:00:00,62.56,62.57,62.51,62.53,29600.0,44.7526,44.7597,44.7168,44.7311,29600.0
2010-11-11 14:05:00,62.55,62.63,62.55,62.62,27600.0,44.7454,44.8027,44.7454,44.7955,27600.0
2010-11-11 14:10:00,62.61,62.68,62.53,62.68,44500.0,44.7883,44.8384,44.7311,44.8384,44500.0
2010-11-11 14:15:00,62.66,62.76,62.63,62.76,58000.0,44.8241,44.8957,44.8027,44.8957,58000.0
2010-11-11 14:20:00,62.74,62.75,62.64,62.65,28000.0,44.8813,44.8885,44.8098,44.817,28000.0
2010-11-11 14:25:00,62.65,62.65,62.6,62.61,21400.0,44.817,44.817,44.7812,44.7883,21400.0
2010-11-11 14:30:00,62.62,62.8,62.61,62.79,33900.0,44.7955,44.9243,44.7883,44.9171,33900.0
2010-11-11 14:35:00,62.8,62.86,62.74,62.76,57700.0,44.9243,44.9672,44.8813,44.8957,57700.0
2010-11-11 14:40:00,62.77,62.85,62.74,62.83,31700.0,44.9028,44.96,44.8813,44.9457,31700.0
2010-11-11 14:45:00,62.83,62.84,62.73,62.77,34300.0,44.9457,44.9529,44.8742,44.9028,34300.0
2010-11-11 14:50:00,62.78,62.81,62.66,62.73,41000.0,44.91,44.9314,44.8241,44.8742,41000.0
2010-11-11 14:55:00,62.73,62.82,62.72,62.8,26300.0,44.8742,44.9386,44.867,44.9243,26300.0
2010-11-11 15:00:00,62.8,62.82,62.74,62.77,33200.0,44.9243,44.9386,44.8813,44.9028,33200.0
2010-11-11 15:05:00,62.78,62.85,62.78,62.84,34100.0,44.91,44.96,44.91,44.9529,34100.0
2010-11-11 15:10:00,62.84,62.94,62.83,62.92,59600.0,44.9529,45.0244,44.9457,45.0101,59600.0
2010-11-11 15:15:00,62.92,62.95,62.83,62.84,51600.0,45.0101,45.0316,44.9457,44.9529,51600.0
2010-11-11 15:20:00,62.83,62.91,62.75,62.76,62600.0,44.9457,45.003,44.8885,44.8957,62600.0
2010-11-11 15:25:00,62.75,62.86,62.71,62.84,43200.0,44.8885,44.9672,44.8599,44.9529,43200.0
2010-11-11 15:30:00,62.85,62.85,62.63,62.68,89900.0,44.96,44.96,44.8027,44.8384,89900.0
2010-11-11 15:35:00,62.68,62.76,62.63,62.74,62400.0,44.8384,44.8957,44.8027,44.8813,62400.0
2010-11-11 15:40:00,62.74,62.79,62.67,62.77,70800.0,44.8813,44.9171,44.8313,44.9028,70800.0
2010-11-11 15:45:00,62.78,62.96,62.78,62.95,216800.0,44.91,45.0387,44.91,45.0316,216800.0
2010-11-11 15:50:00,62.96,63.06,62.95,63.06,243200.0,45.0387,45.1103,45.0316,45.1103,243200.0
2010-11-11 15:55:00,63.05,63.09,63.01,63.05,259300.0,45.1031,45.1317,45.0745,45.1031,259300.0
2010-11-12 09:30:00,62.03,62.38,61.81,62.25,223900.0,44.3734,44.6238,44.2161,44.5308,223900.0
2010-11-12 09:35:00,62.27,62.69,62.27,62.68,91500.0,44.5451,44.8456,44.5451,44.8384,91500.0
2010-11-12 09:40:00,62.68,62.8,62.29,62.45,136100.0,44.8384,44.9243,44.5594,44.6739,136100.0
2010-11-12 09:45:00,62.45,62.5,62.23,62.23,69400.0,44.6739,44.7097,44.5165,44.5165,69400.0
2010-11-12 09:50:00,62.22,62.35,62.15,62.31,74800.0,44.5094,44.6024,44.4593,44.5737,74800.0
2010-11-12 09:55:00,62.37,62.46,62.11,62.13,84400.0,44.6167,44.681,44.4307,44.445,84400.0
2010-11-12 10:00:00,62.15,62.33,62.03,62.12,120200.0,44.4593,44.588,44.3734,44.4378,120200.0
2010-11-12 10:05:00,62.11,62.2,61.85,61.96,80100.0,44.4307,44.4951,44.2447,44.3234,80100.0
2010-11-12 10:10:00,61.95,62.02,61.85,61.89,47800.0,44.3162,44.3663,44.2447,44.2733,47800.0
2010-11-12 10:15:00,61.89,62.15,61.88,61.88,99300.0,44.2733,44.4593,44.2661,44.2661,99300.0
2010-11-12 10:20:00,61.87,62.05,61.83,61.97,153600.0,44.259,44.3877,44.2304,44.3305,153600.0
2010-11-12 10:25:00,61.97,62.06,61.89,62.02,232900.0,44.3305,44.3949,44.2733,44.3663,232900.0
2010-11-12 10:30:00,62.01,62.09,61.85,61.88,104900.0,44.3591,44.4164,44.2447,44.2661,104900.0
2010-11-12 10:35:00,61.89,61.97,61.76,61.79,110900.0,44.2733,44.3305,44.1803,44.2018,110900.0
2010-11-12 10:40:00,61.79,61.85,61.64,61.76,110400.0,44.2018,44.2447,44.0945,44.1803,110400.0
2010-11-12 10:45:00,61.77,61.96,61.75,61.89,48600.0,44.1874,44.3234,44.1731,44.2733,48600.0
2010-11-12 10:50:00,61.88,61.88,61.5,61.51,69000.0,44.2661,44.2661,43.9943,44.0015,69000.0
2010-11-12 10:55:00,61.51,61.56,61.12,61.14,191800.0,44.0015,44.0372,43.7225,43.7368,191800.0
2010-11-12 11:00:00,61.13,61.56,61.1,61.56,115900.0,43.7296,44.0372,43.7082,44.0372,115900.0
2010-11-12 11:05:00,61.57,61.6,61.27,61.38,71600.0,44.0444,44.0658,43.8298,43.9085,71600.0
2010-11-12 11:10:00,61.39,61.6,61.34,61.45,60600.0,43.9156,44.0658,43.8798,43.9585,60600.0
2010-11-12 11:15:00,61.45,61.45,61.15,61.16,84600.0,43.9585,43.9585,43.7439,43.7511,84600.0
2010-11-12 11:20:00,61.15,61.41,61.15,61.39,44100.0,43.7439,43.9299,43.7439,43.9156,44100.0
2010-11-12 11:25:00,61.4,61.53,61.34,61.51,61000.0,43.9228,44.0158,43.8798,44.0015,61000.0
2010-11-12 11:30:00,61.52,61.57,61.47,61.48,29900.0,44.0086,44.0444,43.9728,43.98,29900.0
2010-11-12 11:35:00,61.47,61.47,61.27,61.42,36300.0,43.9728,43.9728,43.8298,43.9371,36300.0
2010-11-12 11:40:00,61.43,61.54,61.39,61.43,34100.0,43.9442,44.0229,43.9156,43.9442,34100.0
2010-11-12 11:45:00,61.43,61.55,61.43,61.47,36700.0,43.9442,44.0301,43.9442,43.9728,36700.0
2010-11-12 11:50:00,61.46,61.49,61.22,61.32,109700.0,43.9657,43.9872,43.794,43.8655,109700.0
2010-11-12 11:55:00,61.33,61.41,61.22,61.33,55200.0,43.8727,43.9299,43.794,43.8727,55200.0
2010-11-12 12:00:00,61.33,61.39,61.22,61.36,46400.0,43.8727,43.9156,43.794,43.8942,46400.0
2010-11-12 12:05:00,61.35,61.46,61.22,61.23,38700.0,43.887,43.9657,43.794,43.8012,38700.0
2010-11-12 12:10:00,61.22,61.3,61.15,61.19,54700.0,43.794,43.8512,43.7439,43.7725,54700.0
2010-11-12 12:15:00,61.19,61.21,61.02,61.05,69500.0,43.7725,43.7869,43.6509,43.6724,69500.0
2010-11-12 12:20:00,61.05,61.08,60.92,60.98,69100.0,43.6724,43.6939,43.5794,43.6223,69100.0
2010-11-12 12:25:00,60.98,61.14,60.91,60.93,64400.0,43.6223,43.7368,43.5722,43.5866,64400.0
2010-11-12 12:30:00,60.92,61.0,60.78,60.8,94000.0,43.5794,43.6366,43.4792,43.4936,94000.0
2010-11-12 12:35:00,60.77,60.87,60.71,60.87,98600.0,43.4721,43.5436,43.4292,43.5436,98600.0
2010-11-12 12:40:00,60.88,61.06,60.82,60.97,78000.0,43.5508,43.6795,43.5079,43.6152,78000.0
2010-11-12 12:45:00,60.98,61.03,60.94,60.95,57100.0,43.6223,43.6581,43.5937,43.6009,57100.0
2010-11-12 12:50:00,60.94,61.03,60.79,60.98,91400.0,43.5937,43.6581,43.4864,43.6223,91400.0
2010-11-12 12:55:00,60.99,61.05,60.95,61.0,50100.0,43.6295,43.6724,43.6009,43.6366,50100.0
2010-11-12 13:00:00,61.01,61.16,60.96,61.16,52000.0,43.6438,43.7511,43.608,43.7511,52000.0
2010-11-12 13:05:00,61.15,61.2,61.1,61.14,38000.0,43.7439,43.7797,43.7082,43.7368,38000.0
2010-11-12 13:10:00,61.15,61.35,61.12,61.3,56600.0,43.7439,43.887,43.7225,43.8512,56600.0
2010-11-12 13:15:00,61.3,61.42,61.22,61.23,24900.0,43.8512,43.9371,43.794,43.8012,24900.0
2010-11-12 13:20:00,61.23,61.32,61.12,61.29,23700.0,43.8012,43.8655,43.7225,43.8441,23700.0
2010-11-12 13:25:00,61.28,61.47,61.23,61.45,40900.0,43.8369,43.9728,43.8012,43.9585,40900.0
2010-11-12 13:30:00,61.43,61.66,61.35,61.56,78000.0,43.9442,44.1088,43.887,44.0372,78000.0
2010-11-12 13:35:00,61.56,61.75,61.54,61.62,41600.0,44.0372,44.1731,44.0229,44.0801,41600.0
2010-11-12 13:40:00,61.62,61.76,61.61,61.7,71300.0,44.0801,44.1803,44.073,44.1374,71300.0
2010-11-12 13:45:00,61.69,61.76,61.54,61.62,22700.0,44.1302,44.1803,44.0229,44.0801,22700.0
2010-11-12 13:50:00,61.61,61.61,61.49,61.49,29500.0,44.073,44.073,43.9872,43.9872,29500.0
2010-11-12 13:55:00,61.49,61.49,61.28,61.37,31300.0,43.9872,43.9872,43.8369,43.9013,31300.0
2010-11-12 14:00:00,61.37,61.43,61.28,61.42,25900.0,43.9013,43.9442,43.8369,43.9371,25900.0
2010-11-12 14:05:00,61.42,61.48,61.28,61.45,33000.0,43.9371,43.98,43.8369,43.9585,33000.0
2010-11-12 14:10:00,61.46,61.5,61.35,61.41,36200.0,43.9657,43.9943,43.887,43.9299,36200.0
2010-11-12 14:15:00,61.42,61.53,61.37,61.45,35000.0,43.9371,44.0158,43.9013,43.9585,35000.0
2010-11-12 14:20:00,61.47,61.52,61.38,61.4,20100.0,43.9728,44.0086,43.9085,43.9228,20100.0
2010-11-12 14:25:00,61.4,61.44,61.25,61.26,29200.0,43.9228,43.9514,43.8155,43.8226,29200.0
2010-11-12 14:30:00,61.26,61.4,61.25,61.4,27500.0,43.8226,43.9228,43.8155,43.9228,27500.0
2010-11-12 14:35:00,61.41,61.48,61.35,61.45,21500.0,43.9299,43.98,43.887,43.9585,21500.0
2010-11-12 14:40:00,61.44,61.44,61.29,61.31,24100.0,43.9514,43.9514,43.8441,43.8584,24100.0
2010-11-12 14:45:00,61.32,61.48,61.31,61.47,23000.0,43.8655,43.98,43.8584,43.9728,23000.0
2010-11-12 14:50:00,61.48,61.7,61.48,61.7,60900.0,43.98,44.1374,43.98,44.1374,60900.0
2010-11-12 14:55:00,61.71,61.71,61.53,61.53,37600.0,44.1445,44.1445,44.0158,44.0158,37600.0
2010-11-12 15:00:00,61.52,61.68,61.48,61.66,76200.0,44.0086,44.1231,43.98,44.1088,76200.0
2010-11-12 15:05:00,61.66,61.69,61.53,61.53,53700.0,44.1088,44.1302,44.0158,44.0158,53700.0
2010-11-12 15:10:00,61.53,61.67,61.51,61.6,32800.0,44.0158,44.1159,44.0015,44.0658,32800.0
2010-11-12 15:15:00,61.59,61.72,61.54,61.71,43200.0,44.0587,44.1517,44.0229,44.1445,43200.0
2010-11-12 15:20:00,61.71,61.73,61.5,61.52,114100.0,44.1445,44.1588,43.9943,44.0086,114100.0
2010-11-12 15:25:00,61.51,61.55,61.4,61.54,54300.0,44.0015,44.0301,43.9228,44.0229,54300.0
2010-11-12 15:30:00,61.53,61.68,61.47,61.67,88700.0,44.0158,44.1231,43.9728,44.1159,88700.0
2010-11-12 15:35:00,61.67,61.72,61.55,61.56,83000.0,44.1159,44.1517,44.0301,44.0372,83000.0
2010-11-12 15:40:00,61.57,61.65,61.37,61.37,63800.0,44.0444,44.1016,43.9013,43.9013,63800.0
2010-11-12 15:45:00,61.37,61.6,61.37,61.6,158800.0,43.9013,44.0658,43.9013,44.0658,158800.0
2010-11-12 15:50:00,61.59,61.59,61.49,61.54,105500.0,44.0587,44.0587,43.9872,44.0229,105500.0
2010-11-12 15:55:00,61.53,61.67,61.5,61.53,287200.0,44.0158,44.1159,43.9943,44.0158,287200.0
2010-11-15 09:30:00,61.41,61.51,61.1,61.1,108400.0,43.9299,44.0015,43.7082,43.7082,108400.0
2010-11-15 09:35:00,61.13,61.36,61.0,61.03,89200.0,43.7296,43.8942,43.6366,43.6581,89200.0
2010-11-15 09:40:00,61.05,61.09,60.9,60.98,85700.0,43.6724,43.701,43.5651,43.6223,85700.0
2010-11-15 09:45:00,60.97,60.97,60.81,60.9,103400.0,43.6152,43.6152,43.5007,43.5651,103400.0
2010-11-15 09:50:00,60.88,61.08,60.8,60.88,151400.0,43.5508,43.6939,43.4936,43.5508,151400.0
2010-11-15 09:55:00,60.89,61.05,60.83,61.0,87100.0,43.5579,43.6724,43.515,43.6366,87100.0
2010-11-15 10:00:00,61.0,61.14,60.94,61.03,54900.0,43.6366,43.7368,43.5937,43.6581,54900.0
2010-11-15 10:05:00,61.03,61.17,60.99,61.0,110500.0,43.6581,43.7582,43.6295,43.6366,110500.0
2010-11-15 10:10:00,61.01,61.26,60.93,61.26,82300.0,43.6438,43.8226,43.5866,43.8226,82300.0
2010-11-15 10:15:00,61.26,61.4,61.21,61.38,55500.0,43.8226,43.9228,43.7869,43.9085,55500.0
2010-11-15 10:20:00,61.38,61.63,61.3,61.6,41900.0,43.9085,44.0873,43.8512,44.0658,41900.0
2010-11-15 10:25:00,61.63,61.67,61.54,61.65,31000.0,44.0873,44.1159,44.0229,44.1016,31000.0
2010-11-15 10:30:00,61.67,61.98,61.66,61.92,109100.0,44.1159,44.3377,44.1088,44.2948,109100.0
2010-11-15 10:35:00,61.93,61.94,61.75,61.88,129800.0,44.3019,44.3091,44.1731,44.2661,129800.0
2010-11-15 10:40:00,61.87,61.87,61.68,61.7,85700.0,44.259,44.259,44.1231,44.1374,85700.0
2010-11-15 10:45:00,61.7,61.79,61.66,61.71,86100.0,44.1374,44.2018,44.1088,44.1445,86100.0
2010-11-15 10:50:00,61.7,61.78,61.57,61.64,63400.0,44.1374,44.1946,44.0444,44.0945,63400.0
2010-11-15 10:55:00,61.64,61.67,61.54,61.63,34900.0,44.0945,44.1159,44.0229,44.0873,34900.0
2010-11-15 11:00:00,61.65,61.66,61.45,61.47,56900.0,44.1016,44.1088,43.9585,43.9728,56900.0
2010-11-15 11:05:00,61.45,61.46,61.34,61.42,44500.0,43.9585,43.9657,43.8798,43.9371,44500.0
2010-11-15 11:10:00,61.42,61.6,61.41,61.44,42400.0,43.9371,44.0658,43.9299,43.9514,42400.0
2010-11-15 11:15:00,61.43,61.62,61.4,61.53,30100.0,43.9442,44.0801,43.9228,44.0158,30100.0
2010-11-15 11:20:00,61.53,61.63,61.39,61.45,29600.0,44.0158,44.0873,43.9156,43.9585,29600.0
2010-11-15 11:25:00,61.45,61.59,61.45,61.5,30600.0,43.9585,44.0587,43.9585,43.9943,30600.0
2010-11-15 11:30:00,61.49,61.56,61.44,61.56,29700.0,43.9872,44.0372,43.9514,44.0372,29700.0
2010-11-15 11:35:00,61.53,61.61,61.43,61.46,27100.0,44.0158,44.073,43.9442,43.9657,27100.0
2010-11-15 11:40:00,61.47,61.58,61.4,61.56,40300.0,43.9728,44.0515,43.9228,44.0372,40300.0
2010-11-15 11:45:00,61.58,61.86,61.55,61.76,74400.0,44.0515,44.2518,44.0301,44.1803,74400.0
2010-11-15 11:50:00,61.76,61.9,61.75,61.86,46100.0,44.1803,44.2804,44.1731,44.2518,46100.0
2010-11-15 11:55:00,61.87,61.87,61.72,61.73,39200.0,44.259,44.259,44.1517,44.1588,39200.0
2010-11-15 12:00:00,61.73,61.8,61.63,61.68,35200.0,44.1588,44.2089,44.0873,44.1231,35200.0
2010-11-15 12:05:00,61.69,61.7,61.58,61.58,16600.0,44.1302,44.1374,44.0515,44.0515,16600.0
2010-11-15 12:10:00,61.58,61.65,61.51,61.52,28100.0,44.0515,44.1016,44.0015,44.0086,28100.0
2010-11-15 12:15:00,61.54,61.56,61.48,61.52,39000.0,44.0229,44.0372,43.98,44.0086,39000.0
2010-11-15 12:20:00,61.53,61.56,61.36,61.46,36500.0,44.0158,44.0372,43.8942,43.9657,36500.0
2010-11-15 12:25:00,61.45,61.53,61.39,61.41,26100.0,43.9585,44.0158,43.9156,43.9299,26100.0
2010-11-15 12:30:00,61.41,61.6,61.4,61.6,32000.0,43.9299,44.0658,43.9228,44.0658,32000.0
2010-11-15 12:35:00,61.6,61.62,61.51,61.6,47900.0,44.0658,44.0801,44.0015,44.0658,47900.0
2010-11-15 12:40:00,61.6,61.6,61.44,61.47,25700.0,44.0658,44.0658,43.9514,43.9728,25700.0
2010-11-15 12:45:00,61.47,61.54,61.44,61.51,31400.0,43.9728,44.0229,43.9514,44.0015,31400.0
2010-11-15 12:50:00,61.51,61.58,61.49,61.54,21100.0,44.0015,44.0515,43.9872,44.0229,21100.0
2010-11-15 12:55:00,61.54,61.57,61.45,61.49,30200.0,44.0229,44.0444,43.9585,43.9872,30200.0
2010-11-15 13:00:00,61.49,61.49,61.34,61.37,36400.0,43.9872,43.9872,43.8798,43.9013,36400.0
2010-11-15 13:05:00,61.38,61.41,61.32,61.33,33100.0,43.9085,43.9299,43.8655,43.8727,33100.0
2010-11-15 13:10:00,61.32,61.44,61.32,61.36,32700.0,43.8655,43.9514,43.8655,43.8942,32700.0
2010-11-15 13:15:00,61.36,61.4,61.3,61.34,25300.0,43.8942,43.9228,43.8512,43.8798,25300.0
2010-11-15 13:20:00,61.34,61.38,61.3,61.34,28400.0,43.8798,43.9085,43.8512,43.8798,28400.0
2010-11-15 13:25:00,61.35,61.35,61.22,61.24,53000.0,43.887,43.887,43.794,43.8083,53000.0
2010-11-15 13:30:00,61.24,61.32,61.21,61.22,42000.0,43.8083,43.8655,43.7869,43.794,42000.0
2010-11-15 13:35:00,61.22,61.24,61.1,61.1,35200.0,43.794,43.8083,43.7082,43.7082,35200.0
2010-11-15 13:40:00,61.11,61.3,61.1,61.26,38600.0,43.7153,43.8512,43.7082,43.8226,38600.0
2010-11-15 13:45:00,61.26,61.34,61.18,61.3,28800.0,43.8226,43.8798,43.7654,43.8512,28800.0
2010-11-15 13:50:00,61.29,61.32,61.19,61.3,24600.0,43.8441,43.8655,43.7725,43.8512,24600.0
2010-11-15 13:55:00,61.31,61.31,61.1,61.1,30300.0,43.8584,43.8584,43.7082,43.7082,30300.0
2010-11-15 14:00:00,61.11,61.27,61.1,61.2,66600.0,43.7153,43.8298,43.7082,43.7797,66600.0
2010-11-15 14:05:00,61.2,61.26,61.11,61.19,54800.0,43.7797,43.8226,43.7153,43.7725,54800.0
2010-11-15 14:10:00,61.19,61.25,61.15,61.23,31100.0,43.7725,43.8155,43.7439,43.8012,31100.0
2010-11-15 14:15:00,61.22,61.23,61.1,61.12,32500.0,43.794,43.8012,43.7082,43.7225,32500.0
2010-11-15 14:20:00,61.11,61.16,61.05,61.06,41300.0,43.7153,43.7511,43.6724,43.6795,41300.0
2010-11-15 14:25:00,61.05,61.09,61.03,61.05,28000.0,43.6724,43.701,43.6581,43.6724,28000.0
2010-11-15 14:30:00,61.04,61.1,60.94,61.01,89900.0,43.6652,43.7082,43.5937,43.6438,89900.0
2010-11-15 14:35:00,61.0,61.01,60.88,61.0,55800.0,43.6366,43.6438,43.5508,43.6366,55800.0
2010-11-15 14:40:00,61.0,61.06,60.95,61.05,32500.0,43.6366,43.6795,43.6009,43.6724,32500.0
2010-11-15 14:45:00,61.06,61.07,60.91,60.93,32700.0,43.6795,43.6867,43.5722,43.5866,32700.0
2010-11-15 14:50:00,60.96,61.1,60.94,61.04,27200.0,43.608,43.7082,43.5937,43.6652,27200.0
2010-11-15 14:55:00,61.04,61.05,60.85,60.86,31200.0,43.6652,43.6724,43.5293,43.5365,31200.0
2010-11-15 15:00:00,60.86,61.0,60.84,60.92,66000.0,43.5365,43.6366,43.5222,43.5794,66000.0
2010-11-15 15:05:00,60.91,61.0,60.84,60.97,56800.0,43.5722,43.6366,43.5222,43.6152,56800.0
2010-11-15 15:10:00,60.97,61.01,60.84,60.84,40200.0,43.6152,43.6438,43.5222,43.5222,40200.0
2010-11-15 15:15:00,60.83,60.86,60.71,60.85,99500.0,43.515,43.5365,43.4292,43.5293,99500.0
2010-11-15 15:20:00,60.86,60.88,60.7,60.71,71300.0,43.5365,43.5508,43.422,43.4292,71300.0
2010-11-15 15:25:00,60.71,60.94,60.71,60.93,84200.0,43.4292,43.5937,43.4292,43.5866,84200.0
2010-11-15 15:30:00,60.93,60.96,60.73,60.82,71200.0,43.5866,43.608,43.4435,43.5079,71200.0
2010-11-15 15:35:00,60.83,60.85,60.74,60.79,59200.0,43.515,43.5293,43.4506,43.4864,59200.0
2010-11-15 15:40:00,60.79,60.85,60.67,60.7,139200.0,43.4864,43.5293,43.4006,43.422,139200.0
2010-11-15 15:45:00,60.7,60.81,60.67,60.76,134000.0,43.422,43.5007,43.4006,43.4649,134000.0
2010-11-15 15:50:00,60.76,60.81,60.6,60.63,205400.0,43.4649,43.5007,43.3505,43.3719,205400.0
2010-11-15 15:55:00,60.63,60.73,60.58,60.62,234200.0,43.3719,43.4435,43.3362,43.3648,234200.0
2010-11-16 09:30:00,60.35,60.78,60.25,60.45,352700.0,43.1716,43.4792,43.1001,43.2432,352700.0
2010-11-16 09:35:00,60.45,60.9,60.4,60.72,252600.0,43.2432,43.5651,43.2074,43.4363,252600.0
2010-11-16 09:40:00,60.68,60.84,60.25,60.26,288600.0,43.4077,43.5222,43.1001,43.1073,288600.0
2010-11-16 09:45:00,60.26,60.29,59.7,59.82,218200.0,43.1073,43.1287,42.7067,42.7925,218200.0
2010-11-16 09:50:00,59.84,59.84,59.44,59.46,234700.0,42.8068,42.8068,42.5207,42.535,234700.0
2010-11-16 09:55:00,59.49,59.88,59.44,59.85,196200.0,42.5564,42.8354,42.5207,42.814,196200.0
2010-11-16 10:00:00,59.86,59.99,59.72,59.78,224400.0,42.8211,42.9141,42.721,42.7639,224400.0
2010-11-16 10:05:00,59.78,59.89,59.6,59.81,113900.0,42.7639,42.8426,42.6351,42.7854,113900.0
2010-11-16 10:10:00,59.8,59.96,59.73,59.95,149600.0,42.7782,42.8927,42.7281,42.8855,149600.0
2010-11-16 10:15:00,59.96,60.06,59.8,59.86,219600.0,42.8927,42.9642,42.7782,42.8211,219600.0
2010-11-16 10:20:00,59.86,59.92,59.66,59.71,161900.0,42.8211,42.864,42.6781,42.7138,161900.0
2010-11-16 10:25:00,59.71,59.98,59.65,59.78,123500.0,42.7138,42.907,42.6709,42.7639,123500.0
2010-11-16 10:30:00,59.78,59.88,59.62,59.74,201600.0,42.7639,42.8354,42.6494,42.7353,201600.0
2010-11-16 10:35:00,59.75,59.78,59.47,59.59,225900.0,42.7424,42.7639,42.5421,42.628,225900.0
2010-11-16 10:40:00,59.57,59.63,59.41,59.63,210900.0,42.6137,42.6566,42.4992,42.6566,210900.0
2010-11-16 10:45:00,59.63,59.65,59.23,59.43,209900.0,42.6566,42.6709,42.3704,42.5135,209900.0
2010-11-16 10:50:00,59.45,59.49,59.24,59.31,122100.0,42.5278,42.5564,42.3776,42.4277,122100.0
2010-11-16 10:55:00,59.32,59.32,59.14,59.22,108700.0,42.4348,42.4348,42.3061,42.3633,108700.0
2010-11-16 11:00:00,59.22,59.37,59.18,59.2,79600.0,42.3633,42.4706,42.3347,42.349,79600.0
2010-11-16 11:05:00,59.19,59.23,59.06,59.11,121300.0,42.3418,42.3704,42.2488,42.2846,121300.0
2010-11-16 11:10:00,59.11,59.26,59.06,59.18,125100.0,42.2846,42.3919,42.2488,42.3347,125100.0
2010-11-16 11:15:00,59.17,59.22,58.94,58.96,101700.0,42.3275,42.3633,42.163,42.1773,101700.0
2010-11-16 11:20:00,58.96,59.17,58.94,58.98,107000.0,42.1773,42.3275,42.163,42.1916,107000.0
2010-11-16 11:25:00,58.98,59.08,58.92,58.98,113000.0,42.1916,42.2631,42.1487,42.1916,113000.0
2010-11-16 11:30:00,58.98,59.25,58.98,59.16,78200.0,42.1916,42.3848,42.1916,42.3204,78200.0
2010-11-16 11:35:00,59.17,59.36,59.17,59.25,90200.0,42.3275,42.4634,42.3275,42.3848,90200.0
2010-11-16 11:40:00,59.28,59.3,58.88,58.88,84000.0,42.4062,42.4205,42.1201,42.1201,84000.0
2010-11-16 11:45:00,58.9,58.99,58.83,58.91,112300.0,42.1344,42.1988,42.0843,42.1415,112300.0
2010-11-16 11:50:00,58.9,59.13,58.88,59.12,80400.0,42.1344,42.2989,42.1201,42.2918,80400.0
2010-11-16 11:55:00,59.08,59.13,58.9,58.94,127200.0,42.2631,42.2989,42.1344,42.163,127200.0
2010-11-16 12:00:00,58.94,59.07,58.87,58.99,131700.0,42.163,42.256,42.1129,42.1988,131700.0
2010-11-16 12:05:00,59.0,59.15,58.98,59.04,96000.0,42.2059,42.3132,42.1916,42.2345,96000.0
2010-11-16 12:10:00,59.03,59.04,58.83,58.9,101300.0,42.2274,42.2345,42.0843,42.1344,101300.0
2010-11-16 12:15:00,58.9,59.03,58.87,58.97,78700.0,42.1344,42.2274,42.1129,42.1845,78700.0
2010-11-16 12:20:00,58.98,59.08,58.97,59.01,84300.0,42.1916,42.2631,42.1845,42.2131,84300.0
2010-11-16 12:25:00,58.99,59.12,58.97,58.99,65900.0,42.1988,42.2918,42.1845,42.1988,65900.0
2010-11-16 12:30:00,58.99,59.02,58.86,59.0,55800.0,42.1988,42.2202,42.1058,42.2059,55800.0
2010-11-16 12:35:00,59.0,59.05,58.93,58.97,90900.0,42.2059,42.2417,42.1558,42.1845,90900.0
2010-11-16 12:40:00,58.98,59.05,58.8,58.89,51300.0,42.1916,42.2417,42.0628,42.1272,51300.0
2010-11-16 12:45:00,58.88,58.94,58.76,58.89,47400.0,42.1201,42.163,42.0342,42.1272,47400.0
2010-11-16 12:50:00,58.9,59.1,58.78,59.08,117500.0,42.1344,42.2775,42.0485,42.2631,117500.0
2010-11-16 12:55:00,59.1,59.13,58.9,59.01,118200.0,42.2775,42.2989,42.1344,42.2131,118200.0
2010-11-16 13:00:00,59.01,59.04,58.95,58.99,57400.0,42.2131,42.2345,42.1701,42.1988,57400.0
2010-11-16 13:05:00,58.99,59.04,58.94,59.04,42000.0,42.1988,42.2345,42.163,42.2345,42000.0
2010-11-16 13:10:00,59.05,59.12,59.01,59.07,60100.0,42.2417,42.2918,42.2131,42.256,60100.0
2010-11-16 13:15:00,59.09,59.1,58.97,59.06,37100.0,42.2703,42.2775,42.1845,42.2488,37100.0
2010-11-16 13:20:00,59.06,59.15,58.99,59.1,45600.0,42.2488,42.3132,42.1988,42.2775,45600.0
2010-11-16 13:25:00,59.11,59.22,59.09,59.21,62500.0,42.2846,42.3633,42.2703,42.3561,62500.0
2010-11-16 13:30:00,59.21,59.4,59.13,59.3,84100.0,42.3561,42.4921,42.2989,42.4205,84100.0
2010-11-16 13:35:00,59.32,59.46,59.27,59.46,41600.0,42.4348,42.535,42.3991,42.535,41600.0
2010-11-16 13:40:00,59.47,59.49,59.41,59.45,121200.0,42.5421,42.5564,42.4992,42.5278,121200.0
2010-11-16 13:45:00,59.45,59.46,59.33,59.38,109600.0,42.5278,42.535,42.442,42.4778,109600.0
2010-11-16 13:50:00,59.39,59.46,59.38,59.44,32400.0,42.4849,42.535,42.4778,42.5207,32400.0
2010-11-16 13:55:00,59.44,59.62,59.43,59.54,61800.0,42.5207,42.6494,42.5135,42.5922,61800.0
2010-11-16 14:00:00,59.55,59.59,59.51,59.57,82500.0,42.5994,42.628,42.5707,42.6137,82500.0
2010-11-16 14:05:00,59.57,59.65,59.51,59.61,65500.0,42.6137,42.6709,42.5707,42.6423,65500.0
2010-11-16 14:10:00,59.6,59.79,59.59,59.77,76100.0,42.6351,42.771,42.628,42.7567,76100.0
2010-11-16 14:15:00,59.77,59.84,59.73,59.8,98000.0,42.7567,42.8068,42.7281,42.7782,98000.0
2010-11-16 14:20:00,59.79,59.99,59.69,59.7,116900.0,42.771,42.9141,42.6995,42.7067,116900.0
2010-11-16 14:25:00,59.69,59.7,59.52,59.56,69100.0,42.6995,42.7067,42.5779,42.6065,69100.0
2010-11-16 14:30:00,59.57,59.66,59.4,59.41,70400.0,42.6137,42.6781,42.4921,42.4992,70400.0
2010-11-16 14:35:00,59.42,59.43,59.17,59.18,84700.0,42.5064,42.5135,42.3275,42.3347,84700.0
2010-11-16 14:40:00,59.18,59.47,59.12,59.4,102500.0,42.3347,42.5421,42.2918,42.4921,102500.0
2010-11-16 14:45:00,59.42,59.5,59.4,59.48,55000.0,42.5064,42.5636,42.4921,42.5493,55000.0
2010-11-16 14:50:00,59.49,59.59,59.43,59.49,80400.0,42.5564,42.628,42.5135,42.5564,80400.0
2010-11-16 14:55:00,59.49,59.63,59.37,59.38,83400.0,42.5564,42.6566,42.4706,42.4778,83400.0
2010-11-16 15:00:00,59.4,59.45,59.27,59.28,76600.0,42.4921,42.5278,42.3991,42.4062,76600.0
2010-11-16 15:05:00,59.29,59.31,59.2,59.24,71000.0,42.4134,42.4277,42.349,42.3776,71000.0
2010-11-16 15:10:00,59.25,59.25,59.09,59.11,71100.0,42.3848,42.3848,42.2703,42.2846,71100.0
2010-11-16 15:15:00,59.11,59.11,58.91,58.98,124600.0,42.2846,42.2846,42.1415,42.1916,124600.0
2010-11-16 15:20:00,58.99,59.17,58.97,59.15,115100.0,42.1988,42.3275,42.1845,42.3132,115100.0
2010-11-16 15:25:00,59.16,59.23,59.09,59.11,147000.0,42.3204,42.3704,42.2703,42.2846,147000.0
2010-11-16 15:30:00,59.11,59.18,59.1,59.13,112000.0,42.2846,42.3347,42.2775,42.2989,112000.0
2010-11-16 15:35:00,59.12,59.13,59.0,59.04,159700.0,42.2918,42.2989,42.2059,42.2345,159700.0
2010-11-16 15:40:00,59.03,59.35,59.03,59.26,170900.0,42.2274,42.4563,42.2274,42.3919,170900.0
2010-11-16 15:45:00,59.27,59.46,59.26,59.42,346600.0,42.3991,42.535,42.3919,42.5064,346600.0
2010-11-16 15:50:00,59.42,59.53,59.34,59.47,329600.0,42.5064,42.5851,42.4491,42.5421,329600.0
2010-11-16 15:55:00,59.46,59.49,59.38,59.39,414900.0,42.535,42.5564,42.4778,42.4849,414900.0
2010-11-17 09:30:00,59.51,59.76,59.43,59.67,215500.0,42.5707,42.7496,42.5135,42.6852,215500.0
2010-11-17 09:35:00,59.65,59.88,59.64,59.77,195300.0,42.6709,42.8354,42.6637,42.7567,195300.0
2010-11-17 09:40:00,59.78,59.86,59.56,59.65,170500.0,42.7639,42.8211,42.6065,42.6709,170500.0
2010-11-17 09:45:00,59.62,59.99,59.57,59.89,134400.0,42.6494,42.9141,42.6137,42.8426,134400.0
2010-11-17 09:50:00,59.9,60.06,59.76,60.06,141200.0,42.8497,42.9642,42.7496,42.9642,141200.0
2010-11-17 09:55:00,60.06,60.1,59.77,59.96,118100.0,42.9642,42.9928,42.7567,42.8927,118100.0
2010-11-17 10:00:00,59.99,60.29,59.98,60.2,119300.0,42.9141,43.1287,42.907,43.0643,119300.0
2010-11-17 10:05:00,60.21,60.5,60.2,60.33,77000.0,43.0715,43.2789,43.0643,43.1573,77000.0
2010-11-17 10:10:00,60.33,60.59,60.33,60.59,93900.0,43.1573,43.3433,43.1573,43.3433,93900.0
2010-11-17 10:15:00,60.59,60.67,60.42,60.43,100400.0,43.3433,43.4006,43.2217,43.2289,100400.0
2010-11-17 10:20:00,60.44,60.49,60.34,60.42,97100.0,43.236,43.2718,43.1645,43.2217,97100.0
2010-11-17 10:25:00,60.43,60.54,60.31,60.38,69700.0,43.2289,43.3076,43.143,43.1931,69700.0
2010-11-17 10:30:00,60.39,60.47,60.26,60.33,98400.0,43.2003,43.2575,43.1073,43.1573,98400.0
2010-11-17 10:35:00,60.33,60.33,60.1,60.16,100200.0,43.1573,43.1573,42.9928,43.0357,100200.0
2010-11-17 10:40:00,60.16,60.32,60.11,60.27,112400.0,43.0357,43.1502,43.0,43.1144,112400.0
2010-11-17 10:45:00,60.27,60.39,60.19,60.25,43600.0,43.1144,43.2003,43.0572,43.1001,43600.0
2010-11-17 10:50:00,60.24,60.27,59.96,60.06,101700.0,43.093,43.1144,42.8927,42.9642,101700.0
2010-11-17 10:55:00,60.07,60.08,59.88,59.89,55600.0,42.9713,42.9785,42.8354,42.8426,55600.0
2010-11-17 11:00:00,59.88,59.96,59.8,59.87,52600.0,42.8354,42.8927,42.7782,42.8283,52600.0
2010-11-17 11:05:00,59.88,59.88,59.65,59.75,69400.0,42.8354,42.8354,42.6709,42.7424,69400.0
2010-11-17 11:10:00,59.76,59.96,59.71,59.96,72100.0,42.7496,42.8927,42.7138,42.8927,72100.0
2010-11-17 11:15:00,59.95,60.07,59.83,59.84,105000.0,42.8855,42.9713,42.7997,42.8068,105000.0
2010-11-17 11:20:00,59.84,59.89,59.72,59.79,50700.0,42.8068,42.8426,42.721,42.771,50700.0
2010-11-17 11:25:00,59.78,59.9,59.77,59.86,45600.0,42.7639,42.8497,42.7567,42.8211,45600.0
2010-11-17 11:30:00,59.86,59.95,59.83,59.87,97800.0,42.8211,42.8855,42.7997,42.8283,97800.0
2010-11-17 11:35:00,59.86,59.89,59.65,59.68,59100.0,42.8211,42.8426,42.6709,42.6924,59100.0
2010-11-17 11:40:00,59.68,59.8,59.65,59.69,54600.0,42.6924,42.7782,42.6709,42.6995,54600.0
2010-11-17 11:45:00,59.72,59.82,59.67,59.81,51800.0,42.721,42.7925,42.6852,42.7854,51800.0
2010-11-17 11:50:00,59.82,59.94,59.8,59.82,62100.0,42.7925,42.8784,42.7782,42.7925,62100.0
2010-11-17 11:55:00,59.82,59.9,59.78,59.85,45100.0,42.7925,42.8497,42.7639,42.814,45100.0
2010-11-17 12:00:00,59.85,59.9,59.78,59.86,33300.0,42.814,42.8497,42.7639,42.8211,33300.0
2010-11-17 12:05:00,59.87,59.87,59.78,59.8,43200.0,42.8283,42.8283,42.7639,42.7782,43200.0
2010-11-17 12:10:00,59.81,59.88,59.76,59.84,55900.0,42.7854,42.8354,42.7496,42.8068,55900.0
2010-11-17 12:15:00,59.85,59.85,59.69,59.75,64600.0,42.814,42.814,42.6995,42.7424,64600.0
2010-11-17 12:20:00,59.74,59.84,59.74,59.83,48300.0,42.7353,42.8068,42.7353,42.7997,48300.0
2010-11-17 12:25:00,59.84,59.86,59.79,59.8,59000.0,42.8068,42.8211,42.771,42.7782,59000.0
2010-11-17 12:30:00,59.8,59.86,59.77,59.81,50400.0,42.7782,42.8211,42.7567,42.7854,50400.0
2010-11-17 12:35:00,59.8,59.87,59.76,59.8,56600.0,42.7782,42.8283,42.7496,42.7782,56600.0
2010-11-17 12:40:00,59.8,59.87,59.75,59.86,89800.0,42.7782,42.8283,42.7424,42.8211,89800.0
2010-11-17 12:45:00,59.85,59.89,59.79,59.84,39500.0,42.814,42.8426,42.771,42.8068,39500.0
2010-11-17 12:50:00,59.83,59.91,59.81,59.82,37200.0,42.7997,42.8569,42.7854,42.7925,37200.0
2010-11-17 12:55:00,59.82,59.88,59.81,59.84,45600.0,42.7925,42.8354,42.7854,42.8068,45600.0
2010-11-17 13:00:00,59.84,59.85,59.77,59.78,64300.0,42.8068,42.814,42.7567,42.7639,64300.0
2010-11-17 13:05:00,59.78,59.82,59.75,59.78,42000.0,42.7639,42.7925,42.7424,42.7639,42000.0
2010-11-17 13:10:00,59.78,59.88,59.77,59.79,41200.0,42.7639,42.8354,42.7567,42.771,41200.0
2010-11-17 13:15:00,59.79,59.85,59.77,59.84,28400.0,42.771,42.814,42.7567,42.8068,28400.0
2010-11-17 13:20:00,59.83,59.88,59.8,59.8,39300.0,42.7997,42.8354,42.7782,42.7782,39300.0
2010-11-17 13:25:00,59.81,59.86,59.81,59.83,19400.0,42.7854,42.8211,42.7854,42.7997,19400.0
2010-11-17 13:30:00,59.84,59.88,59.82,59.88,10500.0,42.8068,42.8354,42.7925,42.8354,10500.0
2010-11-17 13:35:00,59.87,59.88,59.8,59.81,21900.0,42.8283,42.8354,42.7782,42.7854,21900.0
2010-11-17 13:40:00,59.8,59.88,59.78,59.82,50300.0,42.7782,42.8354,42.7639,42.7925,50300.0
2010-11-17 13:45:00,59.81,59.87,59.8,59.8,51700.0,42.7854,42.8283,42.7782,42.7782,51700.0
2010-11-17 13:50:00,59.81,59.84,59.8,59.8,31900.0,42.7854,42.8068,42.7782,42.7782,31900.0
2010-11-17 13:55:00,59.81,59.85,59.8,59.83,26800.0,42.7854,42.814,42.7782,42.7997,26800.0
2010-11-17 14:00:00,59.84,59.87,59.81,59.82,30200.0,42.8068,42.8283,42.7854,42.7925,30200.0
2010-11-17 14:05:00,59.82,59.84,59.8,59.84,26300.0,42.7925,42.8068,42.7782,42.8068,26300.0
2010-11-17 14:10:00,59.84,59.84,59.79,59.81,69200.0,42.8068,42.8068,42.771,42.7854,69200.0
2010-11-17 14:15:00,59.81,59.84,59.72,59.8,109300.0,42.7854,42.8068,42.721,42.7782,109300.0
2010-11-17 14:20:00,59.8,59.85,59.77,59.82,42900.0,42.7782,42.814,42.7567,42.7925,42900.0
2010-11-17 14:25:00,59.81,59.84,59.78,59.83,50100.0,42.7854,42.8068,42.7639,42.7997,50100.0
2010-11-17 14:30:00,59.84,59.88,59.81,59.88,39900.0,42.8068,42.8354,42.7854,42.8354,39900.0
2010-11-17 14:35:00,59.87,59.87,59.83,59.84,35100.0,42.8283,42.8283,42.7997,42.8068,35100.0
2010-11-17 14:40:00,59.85,59.85,59.8,59.82,52900.0,42.814,42.814,42.7782,42.7925,52900.0
2010-11-17 14:45:00,59.81,59.83,59.77,59.81,60000.0,42.7854,42.7997,42.7567,42.7854,60000.0
2010-11-17 14:50:00,59.8,59.83,59.72,59.77,73700.0,42.7782,42.7997,42.721,42.7567,73700.0
2010-11-17 14:55:00,59.78,59.86,59.77,59.77,46800.0,42.7639,42.8211,42.7567,42.7567,46800.0
2010-11-17 15:00:00,59.76,59.83,59.76,59.83,43800.0,42.7496,42.7997,42.7496,42.7997,43800.0
2010-11-17 15:05:00,59.81,59.84,59.68,59.7,42800.0,42.7854,42.8068,42.6924,42.7067,42800.0
2010-11-17 15:10:00,59.7,59.77,59.65,59.65,56800.0,42.7067,42.7567,42.6709,42.6709,56800.0
2010-11-17 15:15:00,59.63,59.72,59.6,59.7,62400.0,42.6566,42.721,42.6351,42.7067,62400.0
2010-11-17 15:20:00,59.69,59.72,59.59,59.59,76100.0,42.6995,42.721,42.628,42.628,76100.0
2010-11-17 15:25:00,59.59,59.6,59.33,59.37,190200.0,42.628,42.6351,42.442,42.4706,190200.0
2010-11-17 15:30:00,59.36,59.49,59.36,59.46,75500.0,42.4634,42.5564,42.4634,42.535,75500.0
2010-11-17 15:35:00,59.46,59.51,59.43,59.47,74100.0,42.535,42.5707,42.5135,42.5421,74100.0
2010-11-17 15:40:00,59.48,59.55,59.47,59.55,101000.0,42.5493,42.5994,42.5421,42.5994,101000.0
2010-11-17 15:45:00,59.55,59.66,59.52,59.66,99800.0,42.5994,42.6781,42.5779,42.6781,99800.0
2010-11-17 15:50:00,59.63,59.65,59.58,59.6,112900.0,42.6566,42.6709,42.6208,42.6351,112900.0
2010-11-17 15:55:00,59.6,59.62,59.55,59.59,158200.0,42.6351,42.6494,42.5994,42.628,158200.0
2010-11-18 09:30:00,60.47,60.66,60.45,60.54,302500.0,43.2575,43.3934,43.2432,43.3076,302500.0
2010-11-18 09:35:00,60.58,60.79,60.5,60.7,368700.0,43.3362,43.4864,43.2789,43.422,368700.0
2010-11-18 09:40:00,60.71,60.93,60.61,60.85,89700.0,43.4292,43.5866,43.3576,43.5293,89700.0
2010-11-18 09:45:00,60.86,60.89,60.77,60.88,169600.0,43.5365,43.5579,43.4721,43.5508,169600.0
2010-11-18 09:50:00,60.88,60.99,60.79,60.83,121000.0,43.5508,43.6295,43.4864,43.515,121000.0
2010-11-18 09:55:00,60.81,60.91,60.76,60.87,75800.0,43.5007,43.5722,43.4649,43.5436,75800.0
2010-11-18 10:00:00,60.87,60.95,60.7,60.83,145900.0,43.5436,43.6009,43.422,43.515,145900.0
2010-11-18 10:05:00,60.83,61.0,60.81,60.88,124100.0,43.515,43.6366,43.5007,43.5508,124100.0
2010-11-18 10:10:00,60.88,60.93,60.76,60.83,70000.0,43.5508,43.5866,43.4649,43.515,70000.0
2010-11-18 10:15:00,60.83,60.86,60.67,60.86,102400.0,43.515,43.5365,43.4006,43.5365,102400.0
2010-11-18 10:20:00,60.87,60.89,60.6,60.63,182000.0,43.5436,43.5579,43.3505,43.3719,182000.0
2010-11-18 10:25:00,60.63,60.64,60.48,60.49,127600.0,43.3719,43.3791,43.2646,43.2718,127600.0
2010-11-18 10:30:00,60.48,60.49,60.25,60.46,132800.0,43.2646,43.2718,43.1001,43.2503,132800.0
2010-11-18 10:35:00,60.46,60.54,60.38,60.51,88000.0,43.2503,43.3076,43.1931,43.2861,88000.0
2010-11-18 10:40:00,60.53,60.55,60.43,60.48,54300.0,43.3004,43.3147,43.2289,43.2646,54300.0
2010-11-18 10:45:00,60.47,60.53,60.41,60.5,65300.0,43.2575,43.3004,43.2146,43.2789,65300.0
2010-11-18 10:50:00,60.48,60.5,60.34,60.36,72400.0,43.2646,43.2789,43.1645,43.1788,72400.0
2010-11-18 10:55:00,60.36,60.43,60.34,60.39,39500.0,43.1788,43.2289,43.1645,43.2003,39500.0
2010-11-18 11:00:00,60.39,60.46,60.31,60.44,125500.0,43.2003,43.2503,43.143,43.236,125500.0
2010-11-18 11:05:00,60.45,60.45,60.3,60.3,122600.0,43.2432,43.2432,43.1359,43.1359,122600.0
2010-11-18 11:10:00,60.3,60.4,60.26,60.32,103500.0,43.1359,43.2074,43.1073,43.1502,103500.0
2010-11-18 11:15:00,60.32,60.49,60.25,60.49,75000.0,43.1502,43.2718,43.1001,43.2718,75000.0
2010-11-18 11:20:00,60.48,60.53,60.4,60.47,80100.0,43.2646,43.3004,43.2074,43.2575,80100.0
2010-11-18 11:25:00,60.48,60.61,60.43,60.48,153700.0,43.2646,43.3576,43.2289,43.2646,153700.0
2010-11-18 11:30:00,60.47,60.57,60.44,60.54,48100.0,43.2575,43.329,43.236,43.3076,48100.0
2010-11-18 11:35:00,60.55,60.62,60.52,60.6,42400.0,43.3147,43.3648,43.2933,43.3505,42400.0
2010-11-18 11:40:00,60.6,60.61,60.44,60.47,36200.0,43.3505,43.3576,43.236,43.2575,36200.0
2010-11-18 11:45:00,60.48,60.48,60.35,60.36,51300.0,43.2646,43.2646,43.1716,43.1788,51300.0
2010-11-18 11:50:00,60.35,60.44,60.33,60.4,35000.0,43.1716,43.236,43.1573,43.2074,35000.0
2010-11-18 11:55:00,60.41,60.5,60.4,60.5,28100.0,43.2146,43.2789,43.2074,43.2789,28100.0
2010-11-18 12:00:00,60.5,60.53,60.45,60.49,103700.0,43.2789,43.3004,43.2432,43.2718,103700.0
2010-11-18 12:05:00,60.49,60.6,60.49,60.58,50500.0,43.2718,43.3505,43.2718,43.3362,50500.0
2010-11-18 12:10:00,60.59,60.62,60.55,60.55,34400.0,43.3433,43.3648,43.3147,43.3147,34400.0
2010-11-18 12:15:00,60.55,60.67,60.55,60.63,42500.0,43.3147,43.4006,43.3147,43.3719,42500.0
2010-11-18 12:20:00,60.64,60.67,60.59,60.63,28100.0,43.3791,43.4006,43.3433,43.3719,28100.0
2010-11-18 12:25:00,60.63,60.63,60.56,60.57,13600.0,43.3719,43.3719,43.3219,43.329,13600.0
2010-11-18 12:30:00,60.56,60.56,60.51,60.51,43500.0,43.3219,43.3219,43.2861,43.2861,43500.0
2010-11-18 12:35:00,60.51,60.59,60.49,60.59,44500.0,43.2861,43.3433,43.2718,43.3433,44500.0
2010-11-18 12:40:00,60.59,60.65,60.55,60.62,41700.0,43.3433,43.3863,43.3147,43.3648,41700.0
2010-11-18 12:45:00,60.62,60.64,60.59,60.62,40000.0,43.3648,43.3791,43.3433,43.3648,40000.0
2010-11-18 12:50:00,60.62,60.64,60.57,60.62,21000.0,43.3648,43.3791,43.329,43.3648,21000.0
2010-11-18 12:55:00,60.63,60.72,60.61,60.65,45200.0,43.3719,43.4363,43.3576,43.3863,45200.0
2010-11-18 13:00:00,60.66,60.68,60.58,60.59,21000.0,43.3934,43.4077,43.3362,43.3433,21000.0
2010-11-18 13:05:00,60.59,60.64,60.55,60.6,33000.0,43.3433,43.3791,43.3147,43.3505,33000.0
2010-11-18 13:10:00,60.58,60.71,60.57,60.71,43000.0,43.3362,43.4292,43.329,43.4292,43000.0
2010-11-18 13:15:00,60.71,60.8,60.71,60.79,66000.0,43.4292,43.4936,43.4292,43.4864,66000.0
2010-11-18 13:20:00,60.79,60.86,60.74,60.85,93200.0,43.4864,43.5365,43.4506,43.5293,93200.0
2010-11-18 13:25:00,60.85,60.91,60.84,60.84,49400.0,43.5293,43.5722,43.5222,43.5222,49400.0
2010-11-18 13:30:00,60.84,60.86,60.71,60.72,56900.0,43.5222,43.5365,43.4292,43.4363,56900.0
2010-11-18 13:35:00,60.72,60.78,60.71,60.74,29000.0,43.4363,43.4792,43.4292,43.4506,29000.0
2010-11-18 13:40:00,60.74,60.77,60.7,60.71,21700.0,43.4506,43.4721,43.422,43.4292,21700.0
2010-11-18 13:45:00,60.7,60.7,60.62,60.63,28900.0,43.422,43.422,43.3648,43.3719,28900.0
2010-11-18 13:50:00,60.62,60.73,60.62,60.66,25100.0,43.3648,43.4435,43.3648,43.3934,25100.0
2010-11-18 13:55:00,60.66,60.7,60.63,60.63,17400.0,43.3934,43.422,43.3719,43.3719,17400.0
2010-11-18 14:00:00,60.64,60.76,60.64,60.76,18700.0,43.3791,43.4649,43.3791,43.4649,18700.0
2010-11-18 14:05:00,60.76,60.76,60.67,60.69,21600.0,43.4649,43.4649,43.4006,43.4149,21600.0
2010-11-18 14:10:00,60.68,60.7,60.66,60.69,17100.0,43.4077,43.422,43.3934,43.4149,17100.0
2010-11-18 14:15:00,60.68,60.68,60.59,60.61,22200.0,43.4077,43.4077,43.3433,43.3576,22200.0
2010-11-18 14:20:00,60.61,60.62,60.5,60.56,39900.0,43.3576,43.3648,43.2789,43.3219,39900.0
2010-11-18 14:25:00,60.56,60.59,60.51,60.54,39400.0,43.3219,43.3433,43.2861,43.3076,39400.0
2010-11-18 14:30:00,60.53,60.66,60.53,60.62,56300.0,43.3004,43.3934,43.3004,43.3648,56300.0
2010-11-18 14:35:00,60.62,60.73,60.62,60.71,47100.0,43.3648,43.4435,43.3648,43.4292,47100.0
2010-11-18 14:40:00,60.7,60.7,60.56,60.56,52700.0,43.422,43.422,43.3219,43.3219,52700.0
2010-11-18 14:45:00,60.56,60.72,60.56,60.66,49600.0,43.3219,43.4363,43.3219,43.3934,49600.0
2010-11-18 14:50:00,60.66,60.7,60.6,60.65,22000.0,43.3934,43.422,43.3505,43.3863,22000.0
2010-11-18 14:55:00,60.65,60.65,60.53,60.55,34400.0,43.3863,43.3863,43.3004,43.3147,34400.0
2010-11-18 15:00:00,60.55,60.59,60.5,60.52,29600.0,43.3147,43.3433,43.2789,43.2933,29600.0
2010-11-18 15:05:00,60.51,60.62,60.51,60.62,29500.0,43.2861,43.3648,43.2861,43.3648,29500.0
2010-11-18 15:10:00,60.62,60.63,60.51,60.53,29300.0,43.3648,43.3719,43.2861,43.3004,29300.0
2010-11-18 15:15:00,60.52,60.54,60.49,60.51,35500.0,43.2933,43.3076,43.2718,43.2861,35500.0
2010-11-18 15:20:00,60.51,60.53,60.49,60.51,33100.0,43.2861,43.3004,43.2718,43.2861,33100.0
2010-11-18 15:25:00,60.52,60.6,60.52,60.56,53300.0,43.2933,43.3505,43.2933,43.3219,53300.0
2010-11-18 15:30:00,60.56,60.56,60.38,60.39,74400.0,43.3219,43.3219,43.1931,43.2003,74400.0
2010-11-18 15:35:00,60.38,60.38,60.24,60.29,112800.0,43.1931,43.1931,43.093,43.1287,112800.0
2010-11-18 15:40:00,60.28,60.29,60.21,60.28,127400.0,43.1216,43.1287,43.0715,43.1216,127400.0
2010-11-18 15:45:00,60.29,60.4,60.29,60.37,105400.0,43.1287,43.2074,43.1287,43.186,105400.0
2010-11-18 15:50:00,60.37,60.38,60.23,60.25,200600.0,43.186,43.1931,43.0858,43.1001,200600.0
2010-11-18 15:55:00,60.24,60.35,60.19,60.34,227800.0,43.093,43.1716,43.0572,43.1645,227800.0
2010-11-19 09:30:00,60.2,60.74,60.06,60.63,497100.0,43.0643,43.4506,42.9642,43.3719,497100.0
2010-11-19 09:35:00,60.6,60.64,60.31,60.31,153100.0,43.3505,43.3791,43.143,43.143,153100.0
2010-11-19 09:40:00,60.29,60.57,60.28,60.38,133100.0,43.1287,43.329,43.1216,43.1931,133100.0
2010-11-19 09:45:00,60.39,60.51,60.32,60.37,171200.0,43.2003,43.2861,43.1502,43.186,171200.0
2010-11-19 09:50:00,60.36,60.41,60.22,60.26,134800.0,43.1788,43.2146,43.0786,43.1073,134800.0
2010-11-19 09:55:00,60.27,60.49,60.25,60.45,72700.0,43.1144,43.2718,43.1001,43.2432,72700.0
2010-11-19 10:00:00,60.44,60.5,60.32,60.5,97300.0,43.236,43.2789,43.1502,43.2789,97300.0
2010-11-19 10:05:00,60.5,60.61,60.46,60.6,146400.0,43.2789,43.3576,43.2503,43.3505,146400.0
2010-11-19 10:10:00,60.6,60.61,60.44,60.51,92800.0,43.3505,43.3576,43.236,43.2861,92800.0
2010-11-19 10:15:00,60.52,60.52,60.33,60.37,82500.0,43.2933,43.2933,43.1573,43.186,82500.0
2010-11-19 10:20:00,60.38,60.41,60.26,60.28,132700.0,43.1931,43.2146,43.1073,43.1216,132700.0
2010-11-19 10:25:00,60.28,60.36,60.21,60.36,53300.0,43.1216,43.1788,43.0715,43.1788,53300.0
2010-11-19 10:30:00,60.35,60.51,60.26,60.51,82900.0,43.1716,43.2861,43.1073,43.2861,82900.0
2010-11-19 10:35:00,60.51,60.9,60.49,60.83,99300.0,43.2861,43.5651,43.2718,43.515,99300.0
2010-11-19 10:40:00,60.84,61.16,60.84,61.11,94400.0,43.5222,43.7511,43.5222,43.7153,94400.0
2010-11-19 10:45:00,61.08,61.1,60.97,61.05,60600.0,43.6939,43.7082,43.6152,43.6724,60600.0
2010-11-19 10:50:00,61.07,61.08,60.95,60.97,54600.0,43.6867,43.6939,43.6009,43.6152,54600.0
2010-11-19 10:55:00,60.98,61.02,60.7,60.7,130900.0,43.6223,43.6509,43.422,43.422,130900.0
2010-11-19 11:00:00,60.69,60.75,60.52,60.62,98900.0,43.4149,43.4578,43.2933,43.3648,98900.0
2010-11-19 11:05:00,60.61,60.61,60.48,60.58,75500.0,43.3576,43.3576,43.2646,43.3362,75500.0
2010-11-19 11:10:00,60.58,60.59,60.24,60.32,107400.0,43.3362,43.3433,43.093,43.1502,107400.0
2010-11-19 11:15:00,60.31,60.48,60.26,60.42,53400.0,43.143,43.2646,43.1073,43.2217,53400.0
2010-11-19 11:20:00,60.44,60.5,60.31,60.32,41900.0,43.236,43.2789,43.143,43.1502,41900.0
2010-11-19 11:25:00,60.32,60.59,60.32,60.55,61300.0,43.1502,43.3433,43.1502,43.3147,61300.0
2010-11-19 11:30:00,60.57,60.59,60.51,60.53,33500.0,43.329,43.3433,43.2861,43.3004,33500.0
2010-11-19 11:35:00,60.53,60.65,60.5,60.64,71800.0,43.3004,43.3863,43.2789,43.3791,71800.0
2010-11-19 11:40:00,60.65,60.79,60.64,60.71,38600.0,43.3863,43.4864,43.3791,43.4292,38600.0
2010-11-19 11:45:00,60.73,60.84,60.72,60.78,40800.0,43.4435,43.5222,43.4363,43.4792,40800.0
2010-11-19 11:50:00,60.78,60.99,60.78,60.99,53800.0,43.4792,43.6295,43.4792,43.6295,53800.0
2010-11-19 11:55:00,60.98,61.0,60.85,60.89,31000.0,43.6223,43.6366,43.5293,43.5579,31000.0
2010-11-19 12:00:00,60.89,60.91,60.8,60.81,26800.0,43.5579,43.5722,43.4936,43.5007,26800.0
2010-11-19 12:05:00,60.81,60.91,60.81,60.9,38400.0,43.5007,43.5722,43.5007,43.5651,38400.0
2010-11-19 12:10:00,60.89,60.9,60.78,60.9,49700.0,43.5579,43.5651,43.4792,43.5651,49700.0
2010-11-19 12:15:00,60.9,60.95,60.89,60.94,41500.0,43.5651,43.6009,43.5579,43.5937,41500.0
2010-11-19 12:20:00,60.95,60.97,60.93,60.96,36300.0,43.6009,43.6152,43.5866,43.608,36300.0
2010-11-19 12:25:00,60.97,60.97,60.87,60.87,54600.0,43.6152,43.6152,43.5436,43.5436,54600.0
2010-11-19 12:30:00,60.87,60.87,60.74,60.76,36000.0,43.5436,43.5436,43.4506,43.4649,36000.0
2010-11-19 12:35:00,60.76,60.84,60.74,60.77,16100.0,43.4649,43.5222,43.4506,43.4721,16100.0
2010-11-19 12:40:00,60.76,60.82,60.75,60.78,17700.0,43.4649,43.5079,43.4578,43.4792,17700.0
2010-11-19 12:45:00,60.77,60.82,60.73,60.78,28000.0,43.4721,43.5079,43.4435,43.4792,28000.0
2010-11-19 12:50:00,60.77,60.82,60.73,60.82,29400.0,43.4721,43.5079,43.4435,43.5079,29400.0
2010-11-19 12:55:00,60.79,60.85,60.72,60.85,24200.0,43.4864,43.5293,43.4363,43.5293,24200.0
2010-11-19 13:00:00,60.84,60.88,60.81,60.82,26800.0,43.5222,43.5508,43.5007,43.5079,26800.0
2010-11-19 13:05:00,60.82,60.82,60.76,60.79,7600.0,43.5079,43.5079,43.4649,43.4864,7600.0
2010-11-19 13:10:00,60.79,60.81,60.67,60.67,16800.0,43.4864,43.5007,43.4006,43.4006,16800.0
2010-11-19 13:15:00,60.68,60.77,60.66,60.74,11100.0,43.4077,43.4721,43.3934,43.4506,11100.0
2010-11-19 13:20:00,60.73,60.76,60.63,60.64,19900.0,43.4435,43.4649,43.3719,43.3791,19900.0
2010-11-19 13:25:00,60.63,60.74,60.61,60.72,18800.0,43.3719,43.4506,43.3576,43.4363,18800.0
2010-11-19 13:30:00,60.72,60.8,60.72,60.76,12500.0,43.4363,43.4936,43.4363,43.4649,12500.0
2010-11-19 13:35:00,60.76,60.8,60.73,60.73,13000.0,43.4649,43.4936,43.4435,43.4435,13000.0
2010-11-19 13:40:00,60.73,60.76,60.65,60.72,24600.0,43.4435,43.4649,43.3863,43.4363,24600.0
2010-11-19 13:45:00,60.72,60.75,60.71,60.74,9100.0,43.4363,43.4578,43.4292,43.4506,9100.0
2010-11-19 13:50:00,60.73,60.73,60.59,60.59,19900.0,43.4435,43.4435,43.3433,43.3433,19900.0
2010-11-19 13:55:00,60.59,60.6,60.55,60.59,39700.0,43.3433,43.3505,43.3147,43.3433,39700.0
2010-11-19 14:00:00,60.59,60.59,60.56,60.59,74000.0,43.3433,43.3433,43.3219,43.3433,74000.0
2010-11-19 14:05:00,60.58,60.6,60.57,60.59,46700.0,43.3362,43.3505,43.329,43.3433,46700.0
2010-11-19 14:10:00,60.59,60.6,60.49,60.5,64000.0,43.3433,43.3505,43.2718,43.2789,64000.0
2010-11-19 14:15:00,60.5,60.55,60.49,60.51,44500.0,43.2789,43.3147,43.2718,43.2861,44500.0
2010-11-19 14:20:00,60.49,60.54,60.43,60.48,32900.0,43.2718,43.3076,43.2289,43.2646,32900.0
2010-11-19 14:25:00,60.47,60.52,60.45,60.52,43600.0,43.2575,43.2933,43.2432,43.2933,43600.0
2010-11-19 14:30:00,60.51,60.55,60.46,60.46,38500.0,43.2861,43.3147,43.2503,43.2503,38500.0
2010-11-19 14:35:00,60.46,60.47,60.42,60.47,42900.0,43.2503,43.2575,43.2217,43.2575,42900.0
2010-11-19 14:40:00,60.46,60.48,60.42,60.43,37400.0,43.2503,43.2646,43.2217,43.2289,37400.0
2010-11-19 14:45:00,60.44,60.47,60.41,60.44,40500.0,43.236,43.2575,43.2146,43.236,40500.0
2010-11-19 14:50:00,60.44,60.44,60.33,60.34,44700.0,43.236,43.236,43.1573,43.1645,44700.0
2010-11-19 14:55:00,60.34,60.43,60.33,60.34,63100.0,43.1645,43.2289,43.1573,43.1645,63100.0
2010-11-19 15:00:00,60.35,60.36,60.32,60.33,84800.0,43.1716,43.1788,43.1502,43.1573,84800.0
2010-11-19 15:05:00,60.32,60.34,60.28,60.28,63000.0,43.1502,43.1645,43.1216,43.1216,63000.0
2010-11-19 15:10:00,60.29,60.3,60.22,60.25,97100.0,43.1287,43.1359,43.0786,43.1001,97100.0
2010-11-19 15:15:00,60.24,60.33,60.24,60.27,52600.0,43.093,43.1573,43.093,43.1144,52600.0
2010-11-19 15:20:00,60.27,60.31,60.26,60.31,33800.0,43.1144,43.143,43.1073,43.143,33800.0
2010-11-19 15:25:00,60.3,60.32,60.2,60.2,49100.0,43.1359,43.1502,43.0643,43.0643,49100.0
2010-11-19 15:30:00,60.2,60.21,60.13,60.15,116900.0,43.0643,43.0715,43.0143,43.0286,116900.0
2010-11-19 15:35:00,60.15,60.19,60.13,60.17,67100.0,43.0286,43.0572,43.0143,43.0429,67100.0
2010-11-19 15:40:00,60.17,60.2,60.13,60.15,94300.0,43.0429,43.0643,43.0143,43.0286,94300.0
2010-11-19 15:45:00,60.16,60.25,60.15,60.21,145400.0,43.0357,43.1001,43.0286,43.0715,145400.0
2010-11-19 15:50:00,60.21,60.29,60.2,60.24,133400.0,43.0715,43.1287,43.0643,43.093,133400.0
2010-11-19 15:55:00,60.24,60.34,60.18,60.3,266800.0,43.093,43.1645,43.05,43.1359,266800.0
2010-11-22 09:30:00,60.04,60.47,60.0,60.3,138000.0,42.9499,43.2575,42.9213,43.1359,138000.0
2010-11-22 09:35:00,60.36,60.5,60.25,60.31,73100.0,43.1788,43.2789,43.1001,43.143,73100.0
2010-11-22 09:40:00,60.32,60.51,60.28,60.43,92000.0,43.1502,43.2861,43.1216,43.2289,92000.0
2010-11-22 09:45:00,60.43,60.74,60.34,60.68,112700.0,43.2289,43.4506,43.1645,43.4077,112700.0
2010-11-22 09:50:00,60.67,60.68,60.57,60.67,59400.0,43.4006,43.4077,43.329,43.4006,59400.0
2010-11-22 09:55:00,60.69,60.7,60.54,60.6,46800.0,43.4149,43.422,43.3076,43.3505,46800.0
2010-11-22 10:00:00,60.61,60.66,60.57,60.58,57400.0,43.3576,43.3934,43.329,43.3362,57400.0
2010-11-22 10:05:00,60.58,60.61,60.52,60.52,29100.0,43.3362,43.3576,43.2933,43.2933,29100.0
2010-11-22 10:10:00,60.51,60.51,60.35,60.47,38300.0,43.2861,43.2861,43.1716,43.2575,38300.0
2010-11-22 10:15:00,60.46,60.6,60.44,60.54,54000.0,43.2503,43.3505,43.236,43.3076,54000.0
2010-11-22 10:20:00,60.53,60.56,60.42,60.43,52700.0,43.3004,43.3219,43.2217,43.2289,52700.0
2010-11-22 10:25:00,60.44,60.44,60.26,60.26,61800.0,43.236,43.236,43.1073,43.1073,61800.0
2010-11-22 10:30:00,60.26,60.31,60.05,60.09,111400.0,43.1073,43.143,42.957,42.9857,111400.0
2010-11-22 10:35:00,60.09,60.17,59.96,60.15,122000.0,42.9857,43.0429,42.8927,43.0286,122000.0
2010-11-22 10:40:00,60.14,60.25,60.06,60.24,68200.0,43.0214,43.1001,42.9642,43.093,68200.0
2010-11-22 10:45:00,60.22,60.25,60.03,60.1,56600.0,43.0786,43.1001,42.9427,42.9928,56600.0
2010-11-22 10:50:00,60.11,60.26,60.11,60.19,22700.0,43.0,43.1073,43.0,43.0572,22700.0
2010-11-22 10:55:00,60.18,60.2,60.01,60.04,31300.0,43.05,43.0643,42.9284,42.9499,31300.0
2010-11-22 11:00:00,60.04,60.09,59.95,60.0,72000.0,42.9499,42.9857,42.8855,42.9213,72000.0
2010-11-22 11:05:00,59.98,60.07,59.93,60.0,34900.0,42.907,42.9713,42.8712,42.9213,34900.0
2010-11-22 11:10:00,60.0,60.17,59.96,60.17,40300.0,42.9213,43.0429,42.8927,43.0429,40300.0
2010-11-22 11:15:00,60.14,60.22,60.08,60.1,23800.0,43.0214,43.0786,42.9785,42.9928,23800.0
2010-11-22 11:20:00,60.09,60.09,59.98,60.05,32700.0,42.9857,42.9857,42.907,42.957,32700.0
2010-11-22 11:25:00,60.05,60.05,59.83,59.84,53800.0,42.957,42.957,42.7997,42.8068,53800.0
2010-11-22 11:30:00,59.85,59.85,59.68,59.8,78000.0,42.814,42.814,42.6924,42.7782,78000.0
2010-11-22 11:35:00,59.81,60.01,59.75,60.01,60900.0,42.7854,42.9284,42.7424,42.9284,60900.0
2010-11-22 11:40:00,60.01,60.08,59.99,60.0,21900.0,42.9284,42.9785,42.9141,42.9213,21900.0
2010-11-22 11:45:00,59.99,60.12,59.98,60.06,18600.0,42.9141,43.0071,42.907,42.9642,18600.0
2010-11-22 11:50:00,60.07,60.16,59.98,59.99,56800.0,42.9713,43.0357,42.907,42.9141,56800.0
2010-11-22 11:55:00,59.99,60.08,59.99,60.03,50400.0,42.9141,42.9785,42.9141,42.9427,50400.0
2010-11-22 12:00:00,60.03,60.05,59.96,60.01,49000.0,42.9427,42.957,42.8927,42.9284,49000.0
2010-11-22 12:05:00,60.03,60.09,60.02,60.06,21700.0,42.9427,42.9857,42.9356,42.9642,21700.0
2010-11-22 12:10:00,60.06,60.09,60.02,60.09,17300.0,42.9642,42.9857,42.9356,42.9857,17300.0
2010-11-22 12:15:00,60.09,60.21,60.09,60.21,13300.0,42.9857,43.0715,42.9857,43.0715,13300.0
2010-11-22 12:20:00,60.21,60.26,60.12,60.17,24200.0,43.0715,43.1073,43.0071,43.0429,24200.0
2010-11-22 12:25:00,60.14,60.17,59.89,59.9,50000.0,43.0214,43.0429,42.8426,42.8497,50000.0
2010-11-22 12:30:00,59.91,59.92,59.75,59.81,42400.0,42.8569,42.864,42.7424,42.7854,42400.0
2010-11-22 12:35:00,59.81,59.94,59.77,59.93,25300.0,42.7854,42.8784,42.7567,42.8712,25300.0
2010-11-22 12:40:00,59.92,59.93,59.82,59.84,19800.0,42.864,42.8712,42.7925,42.8068,19800.0
2010-11-22 12:45:00,59.82,59.87,59.65,59.76,56500.0,42.7925,42.8283,42.6709,42.7496,56500.0
2010-11-22 12:50:00,59.76,59.99,59.75,59.96,165600.0,42.7496,42.9141,42.7424,42.8927,165600.0
2010-11-22 12:55:00,59.95,60.05,59.94,60.0,90100.0,42.8855,42.957,42.8784,42.9213,90100.0
2010-11-22 13:00:00,60.0,60.11,59.98,60.06,48700.0,42.9213,43.0,42.907,42.9642,48700.0
2010-11-22 13:05:00,60.06,60.13,60.0,60.13,80200.0,42.9642,43.0143,42.9213,43.0143,80200.0
2010-11-22 13:10:00,60.14,60.2,60.1,60.16,97200.0,43.0214,43.0643,42.9928,43.0357,97200.0
2010-11-22 13:15:00,60.17,60.21,60.16,60.18,41500.0,43.0429,43.0715,43.0357,43.05,41500.0
2010-11-22 13:20:00,60.19,60.2,60.15,60.19,63100.0,43.0572,43.0643,43.0286,43.0572,63100.0
2010-11-22 13:25:00,60.19,60.33,60.19,60.26,42300.0,43.0572,43.1573,43.0572,43.1073,42300.0
2010-11-22 13:30:00,60.27,60.33,60.23,60.33,45700.0,43.1144,43.1573,43.0858,43.1573,45700.0
2010-11-22 13:35:00,60.34,60.42,60.28,60.4,83000.0,43.1645,43.2217,43.1216,43.2074,83000.0
2010-11-22 13:40:00,60.4,60.47,60.37,60.46,157000.0,43.2074,43.2575,43.186,43.2503,157000.0
2010-11-22 13:45:00,60.44,60.47,60.4,60.47,32100.0,43.236,43.2575,43.2074,43.2575,32100.0
2010-11-22 13:50:00,60.47,60.6,60.47,60.52,49600.0,43.2575,43.3505,43.2575,43.2933,49600.0
2010-11-22 13:55:00,60.53,60.55,60.46,60.53,25300.0,43.3004,43.3147,43.2503,43.3004,25300.0
2010-11-22 14:00:00,60.53,60.7,60.46,60.66,64400.0,43.3004,43.422,43.2503,43.3934,64400.0
2010-11-22 14:05:00,60.65,60.72,60.63,60.7,30100.0,43.3863,43.4363,43.3719,43.422,30100.0
2010-11-22 14:10:00,60.7,60.9,60.7,60.86,43400.0,43.422,43.5651,43.422,43.5365,43400.0
2010-11-22 14:15:00,60.86,60.98,60.82,60.85,62900.0,43.5365,43.6223,43.5079,43.5293,62900.0
2010-11-22 14:20:00,60.85,60.97,60.83,60.97,33100.0,43.5293,43.6152,43.515,43.6152,33100.0
2010-11-22 14:25:00,60.96,60.96,60.82,60.83,29700.0,43.608,43.608,43.5079,43.515,29700.0
2010-11-22 14:30:00,60.83,60.87,60.78,60.82,27900.0,43.515,43.5436,43.4792,43.5079,27900.0
2010-11-22 14:35:00,60.82,60.93,60.76,60.93,36600.0,43.5079,43.5866,43.4649,43.5866,36600.0
2010-11-22 14:40:00,60.93,60.93,60.85,60.88,34200.0,43.5866,43.5866,43.5293,43.5508,34200.0
2010-11-22 14:45:00,60.88,61.0,60.87,60.95,119400.0,43.5508,43.6366,43.5436,43.6009,119400.0
2010-11-22 14:50:00,60.95,61.06,60.91,61.03,39700.0,43.6009,43.6795,43.5722,43.6581,39700.0
2010-11-22 14:55:00,61.02,61.1,60.99,61.03,48700.0,43.6509,43.7082,43.6295,43.6581,48700.0
2010-11-22 15:00:00,61.05,61.09,60.92,60.97,62300.0,43.6724,43.701,43.5794,43.6152,62300.0
2010-11-22 15:05:00,60.98,61.04,60.93,60.94,33700.0,43.6223,43.6652,43.5866,43.5937,33700.0
2010-11-22 15:10:00,60.93,60.93,60.85,60.9,26400.0,43.5866,43.5866,43.5293,43.5651,26400.0
2010-11-22 15:15:00,60.91,60.99,60.9,60.97,36100.0,43.5722,43.6295,43.5651,43.6152,36100.0
2010-11-22 15:20:00,60.97,60.97,60.87,60.89,47100.0,43.6152,43.6152,43.5436,43.5579,47100.0
2010-11-22 15:25:00,60.9,60.91,60.76,60.83,32600.0,43.5651,43.5722,43.4649,43.515,32600.0
2010-11-22 15:30:00,60.83,60.89,60.78,60.85,45900.0,43.515,43.5579,43.4792,43.5293,45900.0
2010-11-22 15:35:00,60.86,60.95,60.85,60.95,62300.0,43.5365,43.6009,43.5293,43.6009,62300.0
2010-11-22 15:40:00,60.94,61.08,60.93,61.07,82400.0,43.5937,43.6939,43.5866,43.6867,82400.0
2010-11-22 15:45:00,61.07,61.07,61.0,61.04,108800.0,43.6867,43.6867,43.6366,43.6652,108800.0
2010-11-22 15:50:00,61.05,61.08,61.01,61.01,97200.0,43.6724,43.6939,43.6438,43.6438,97200.0
2010-11-22 15:55:00,61.01,61.03,60.94,60.94,192300.0,43.6438,43.6581,43.5937,43.5937,192300.0
2010-11-23 09:30:00,60.95,61.57,60.87,61.23,255300.0,43.6009,44.0444,43.5436,43.8012,255300.0
2010-11-23 09:35:00,61.23,61.54,61.23,61.27,184100.0,43.8012,44.0229,43.8012,43.8298,184100.0
2010-11-23 09:40:00,61.27,61.43,60.81,60.84,219800.0,43.8298,43.9442,43.5007,43.5222,219800.0
2010-11-23 09:45:00,60.87,60.89,60.6,60.69,75800.0,43.5436,43.5579,43.3505,43.4149,75800.0
2010-11-23 09:50:00,60.68,60.95,60.53,60.87,105800.0,43.4077,43.6009,43.3004,43.5436,105800.0
2010-11-23 09:55:00,60.89,61.39,60.88,61.31,184100.0,43.5579,43.9156,43.5508,43.8584,184100.0
2010-11-23 10:00:00,61.29,61.75,61.28,61.72,204500.0,43.8441,44.1731,43.8369,44.1517,204500.0
2010-11-23 10:05:00,61.72,61.83,61.49,61.51,148400.0,44.1517,44.2304,43.9872,44.0015,148400.0
2010-11-23 10:10:00,61.52,61.55,61.31,61.4,138300.0,44.0086,44.0301,43.8584,43.9228,138300.0
2010-11-23 10:15:00,61.41,61.58,61.34,61.53,80000.0,43.9299,44.0515,43.8798,44.0158,80000.0
2010-11-23 10:20:00,61.52,61.58,61.38,61.51,62400.0,44.0086,44.0515,43.9085,44.0015,62400.0
2010-11-23 10:25:00,61.52,61.75,61.39,61.75,60900.0,44.0086,44.1731,43.9156,44.1731,60900.0
2010-11-23 10:30:00,61.74,61.75,61.46,61.54,103600.0,44.166,44.1731,43.9657,44.0229,103600.0
2010-11-23 10:35:00,61.54,61.8,61.54,61.76,76600.0,44.0229,44.2089,44.0229,44.1803,76600.0
2010-11-23 10:40:00,61.77,61.77,61.57,61.58,89400.0,44.1874,44.1874,44.0444,44.0515,89400.0
2010-11-23 10:45:00,61.59,61.63,61.43,61.51,123200.0,44.0587,44.0873,43.9442,44.0015,123200.0
2010-11-23 10:50:00,61.53,61.57,61.41,61.41,55200.0,44.0158,44.0444,43.9299,43.9299,55200.0
2010-11-23 10:55:00,61.4,61.72,61.36,61.65,41400.0,43.9228,44.1517,43.8942,44.1016,41400.0
2010-11-23 11:00:00,61.64,61.64,61.3,61.36,49800.0,44.0945,44.0945,43.8512,43.8942,49800.0
2010-11-23 11:05:00,61.36,61.54,61.35,61.4,36400.0,43.8942,44.0229,43.887,43.9228,36400.0
2010-11-23 11:10:00,61.43,61.48,61.1,61.18,111600.0,43.9442,43.98,43.7082,43.7654,111600.0
2010-11-23 11:15:00,61.19,61.29,61.06,61.08,58000.0,43.7725,43.8441,43.6795,43.6939,58000.0
2010-11-23 11:20:00,61.1,61.18,61.06,61.18,43200.0,43.7082,43.7654,43.6795,43.7654,43200.0
2010-11-23 11:25:00,61.17,61.3,61.05,61.05,49800.0,43.7582,43.8512,43.6724,43.6724,49800.0
2010-11-23 11:30:00,61.05,61.09,60.93,60.99,56900.0,43.6724,43.701,43.5866,43.6295,56900.0
2010-11-23 11:35:00,60.99,61.06,60.9,61.0,49200.0,43.6295,43.6795,43.5651,43.6366,49200.0
2010-11-23 11:40:00,61.0,61.16,60.98,61.16,42400.0,43.6366,43.7511,43.6223,43.7511,42400.0
2010-11-23 11:45:00,61.15,61.4,61.15,61.35,60200.0,43.7439,43.9228,43.7439,43.887,60200.0
2010-11-23 11:50:00,61.35,61.43,61.3,61.42,44400.0,43.887,43.9442,43.8512,43.9371,44400.0
2010-11-23 11:55:00,61.42,61.48,61.34,61.41,46600.0,43.9371,43.98,43.8798,43.9299,46600.0
2010-11-23 12:00:00,61.41,61.52,61.39,61.5,28000.0,43.9299,44.0086,43.9156,43.9943,28000.0
2010-11-23 12:05:00,61.51,61.54,61.37,61.53,41000.0,44.0015,44.0229,43.9013,44.0158,41000.0
2010-11-23 12:10:00,61.54,61.55,61.38,61.41,32500.0,44.0229,44.0301,43.9085,43.9299,32500.0
2010-11-23 12:15:00,61.41,61.41,61.23,61.39,27700.0,43.9299,43.9299,43.8012,43.9156,27700.0
2010-11-23 12:20:00,61.39,61.45,61.3,61.34,23000.0,43.9156,43.9585,43.8512,43.8798,23000.0
2010-11-23 12:25:00,61.33,61.44,61.25,61.43,27000.0,43.8727,43.9514,43.8155,43.9442,27000.0
2010-11-23 12:30:00,61.43,61.5,61.28,61.34,76100.0,43.9442,43.9943,43.8369,43.8798,76100.0
2010-11-23 12:35:00,61.33,61.34,61.24,61.25,62900.0,43.8727,43.8798,43.8083,43.8155,62900.0
2010-11-23 12:40:00,61.25,61.31,61.22,61.28,68800.0,43.8155,43.8584,43.794,43.8369,68800.0
2010-11-23 12:45:00,61.28,61.3,61.18,61.21,73600.0,43.8369,43.8512,43.7654,43.7869,73600.0
2010-11-23 12:50:00,61.2,61.27,61.17,61.22,83200.0,43.7797,43.8298,43.7582,43.794,83200.0
2010-11-23 12:55:00,61.22,61.25,61.18,61.24,62400.0,43.794,43.8155,43.7654,43.8083,62400.0
2010-11-23 13:00:00,61.24,61.24,61.03,61.05,67200.0,43.8083,43.8083,43.6581,43.6724,67200.0
2010-11-23 13:05:00,61.05,61.21,61.04,61.05,126800.0,43.6724,43.7869,43.6652,43.6724,126800.0
2010-11-23 13:10:00,61.04,61.12,60.96,60.98,71700.0,43.6652,43.7225,43.608,43.6223,71700.0
2010-11-23 13:15:00,60.98,61.05,60.89,60.95,42000.0,43.6223,43.6724,43.5579,43.6009,42000.0
2010-11-23 13:20:00,60.94,60.95,60.83,60.87,60700.0,43.5937,43.6009,43.515,43.5436,60700.0
2010-11-23 13:25:00,60.86,60.99,60.86,60.98,70700.0,43.5365,43.6295,43.5365,43.6223,70700.0
2010-11-23 13:30:00,60.98,61.02,60.83,60.97,79900.0,43.6223,43.6509,43.515,43.6152,79900.0
2010-11-23 13:35:00,60.96,60.97,60.84,60.88,44600.0,43.608,43.6152,43.5222,43.5508,44600.0
2010-11-23 13:40:00,60.89,60.9,60.8,60.88,48400.0,43.5579,43.5651,43.4936,43.5508,48400.0
2010-11-23 13:45:00,60.87,60.87,60.74,60.75,54500.0,43.5436,43.5436,43.4506,43.4578,54500.0
2010-11-23 13:50:00,60.75,60.78,60.73,60.75,55400.0,43.4578,43.4792,43.4435,43.4578,55400.0
2010-11-23 13:55:00,60.75,60.76,60.61,60.63,53600.0,43.4578,43.4649,43.3576,43.3719,53600.0
2010-11-23 14:00:00,60.64,60.76,60.61,60.74,66400.0,43.3791,43.4649,43.3576,43.4506,66400.0
2010-11-23 14:05:00,60.74,60.78,60.68,60.75,63400.0,43.4506,43.4792,43.4077,43.4578,63400.0
2010-11-23 14:10:00,60.76,60.78,60.67,60.77,53600.0,43.4649,43.4792,43.4006,43.4721,53600.0
2010-11-23 14:15:00,60.76,60.8,60.6,60.6,54300.0,43.4649,43.4936,43.3505,43.3505,54300.0
2010-11-23 14:20:00,60.6,60.68,60.57,60.6,56400.0,43.3505,43.4077,43.329,43.3505,56400.0
2010-11-23 14:25:00,60.59,60.71,60.58,60.67,38800.0,43.3433,43.4292,43.3362,43.4006,38800.0
2010-11-23 14:30:00,60.68,60.73,60.61,60.72,47800.0,43.4077,43.4435,43.3576,43.4363,47800.0
2010-11-23 14:35:00,60.72,60.72,60.6,60.6,65100.0,43.4363,43.4363,43.3505,43.3505,65100.0
2010-11-23 14:40:00,60.6,60.78,60.59,60.74,39200.0,43.3505,43.4792,43.3433,43.4506,39200.0
2010-11-23 14:45:00,60.74,60.75,60.67,60.73,25400.0,43.4506,43.4578,43.4006,43.4435,25400.0
2010-11-23 14:50:00,60.74,60.86,60.7,60.8,57200.0,43.4506,43.5365,43.422,43.4936,57200.0
2010-11-23 14:55:00,60.8,60.8,60.67,60.67,54000.0,43.4936,43.4936,43.4006,43.4006,54000.0
2010-11-23 15:00:00,60.68,60.72,60.68,60.71,91600.0,43.4077,43.4363,43.4077,43.4292,91600.0
2010-11-23 15:05:00,60.72,60.73,60.68,60.68,59100.0,43.4363,43.4435,43.4077,43.4077,59100.0
2010-11-23 15:10:00,60.69,60.71,60.65,60.7,104700.0,43.4149,43.4292,43.3863,43.422,104700.0
2010-11-23 15:15:00,60.7,60.71,60.66,60.69,108600.0,43.422,43.4292,43.3934,43.4149,108600.0
2010-11-23 15:20:00,60.69,60.77,60.68,60.72,107900.0,43.4149,43.4721,43.4077,43.4363,107900.0
2010-11-23 15:25:00,60.73,60.74,60.68,60.72,38300.0,43.4435,43.4506,43.4077,43.4363,38300.0
2010-11-23 15:30:00,60.71,60.78,60.71,60.72,94100.0,43.4292,43.4792,43.4292,43.4363,94100.0
2010-11-23 15:35:00,60.73,60.76,60.72,60.74,41700.0,43.4435,43.4649,43.4363,43.4506,41700.0
2010-11-23 15:40:00,60.74,60.76,60.71,60.73,70200.0,43.4506,43.4649,43.4292,43.4435,70200.0
2010-11-23 15:45:00,60.72,60.77,60.66,60.68,88800.0,43.4363,43.4721,43.3934,43.4077,88800.0
2010-11-23 15:50:00,60.67,60.7,60.61,60.65,130700.0,43.4006,43.422,43.3576,43.3863,130700.0
2010-11-23 15:55:00,60.66,60.69,60.59,60.59,329400.0,43.3934,43.4149,43.3433,43.3433,329400.0
2010-11-24 09:30:00,60.91,61.11,60.84,60.85,180700.0,43.5722,43.7153,43.5222,43.5293,180700.0
2010-11-24 09:35:00,60.84,60.86,60.58,60.66,95800.0,43.5222,43.5365,43.3362,43.3934,95800.0
2010-11-24 09:40:00,60.66,60.75,60.62,60.72,82900.0,43.3934,43.4578,43.3648,43.4363,82900.0
2010-11-24 09:45:00,60.71,60.75,60.35,60.4,166400.0,43.4292,43.4578,43.1716,43.2074,166400.0
2010-11-24 09:50:00,60.39,60.45,60.29,60.31,114100.0,43.2003,43.2432,43.1287,43.143,114100.0
2010-11-24 09:55:00,60.32,60.36,60.14,60.3,85500.0,43.1502,43.1788,43.0214,43.1359,85500.0
2010-11-24 10:00:00,60.28,60.3,60.1,60.17,76300.0,43.1216,43.1359,42.9928,43.0429,76300.0
2010-11-24 10:05:00,60.17,60.27,60.14,60.26,59000.0,43.0429,43.1144,43.0214,43.1073,59000.0
2010-11-24 10:10:00,60.25,60.26,59.99,60.07,131200.0,43.1001,43.1073,42.9141,42.9713,131200.0
2010-11-24 10:15:00,60.07,60.17,60.0,60.12,88100.0,42.9713,43.0429,42.9213,43.0071,88100.0
2010-11-24 10:20:00,60.13,60.13,59.95,59.97,100400.0,43.0143,43.0143,42.8855,42.8998,100400.0
2010-11-24 10:25:00,59.99,60.19,59.98,60.16,99100.0,42.9141,43.0572,42.907,43.0357,99100.0
2010-11-24 10:30:00,60.16,60.37,60.1,60.18,93500.0,43.0357,43.186,42.9928,43.05,93500.0
2010-11-24 10:35:00,60.2,60.28,60.16,60.16,40600.0,43.0643,43.1216,43.0357,43.0357,40600.0
2010-11-24 10:40:00,60.17,60.26,60.14,60.14,49300.0,43.0429,43.1073,43.0214,43.0214,49300.0
2010-11-24 10:45:00,60.14,60.2,60.08,60.15,99400.0,43.0214,43.0643,42.9785,43.0286,99400.0
2010-11-24 10:50:00,60.15,60.22,60.04,60.15,44700.0,43.0286,43.0786,42.9499,43.0286,44700.0
2010-11-24 10:55:00,60.15,60.21,60.0,60.06,126800.0,43.0286,43.0715,42.9213,42.9642,126800.0
2010-11-24 11:00:00,60.07,60.09,60.01,60.03,27800.0,42.9713,42.9857,42.9284,42.9427,27800.0
2010-11-24 11:05:00,60.03,60.21,60.03,60.15,68300.0,42.9427,43.0715,42.9427,43.0286,68300.0
2010-11-24 11:10:00,60.15,60.19,60.03,60.04,51600.0,43.0286,43.0572,42.9427,42.9499,51600.0
2010-11-24 11:15:00,60.05,60.14,60.04,60.12,29700.0,42.957,43.0214,42.9499,43.0071,29700.0
2010-11-24 11:20:00,60.12,60.14,60.02,60.02,74200.0,43.0071,43.0214,42.9356,42.9356,74200.0
2010-11-24 11:25:00,60.02,60.04,59.95,59.98,64300.0,42.9356,42.9499,42.8855,42.907,64300.0
2010-11-24 11:30:00,59.98,60.02,59.95,59.98,56100.0,42.907,42.9356,42.8855,42.907,56100.0
2010-11-24 11:35:00,59.97,60.0,59.92,59.98,34700.0,42.8998,42.9213,42.864,42.907,34700.0
2010-11-24 11:40:00,59.98,60.0,59.93,59.94,70600.0,42.907,42.9213,42.8712,42.8784,70600.0
2010-11-24 11:45:00,59.95,59.95,59.9,59.94,47400.0,42.8855,42.8855,42.8497,42.8784,47400.0
2010-11-24 11:50:00,59.94,60.02,59.92,59.98,55600.0,42.8784,42.9356,42.864,42.907,55600.0
2010-11-24 11:55:00,59.98,60.05,59.96,60.0,50600.0,42.907,42.957,42.8927,42.9213,50600.0
2010-11-24 12:00:00,60.02,60.08,59.99,60.0,117100.0,42.9356,42.9785,42.9141,42.9213,117100.0
2010-11-24 12:05:00,60.0,60.01,59.92,59.99,52100.0,42.9213,42.9284,42.864,42.9141,52100.0
2010-11-24 12:10:00,59.99,60.01,59.93,60.0,37800.0,42.9141,42.9284,42.8712,42.9213,37800.0
2010-11-24 12:15:00,59.99,60.0,59.92,59.96,35600.0,42.9141,42.9213,42.864,42.8927,35600.0
2010-11-24 12:20:00,59.96,59.99,59.95,59.99,22900.0,42.8927,42.9141,42.8855,42.9141,22900.0
2010-11-24 12:25:00,59.99,60.0,59.95,59.95,28600.0,42.9141,42.9213,42.8855,42.8855,28600.0
2010-11-24 12:30:00,59.96,60.0,59.94,59.95,33800.0,42.8927,42.9213,42.8784,42.8855,33800.0
2010-11-24 12:35:00,59.95,59.96,59.85,59.86,71900.0,42.8855,42.8927,42.814,42.8211,71900.0
2010-11-24 12:40:00,59.87,59.89,59.81,59.82,29200.0,42.8283,42.8426,42.7854,42.7925,29200.0
2010-11-24 12:45:00,59.81,59.85,59.8,59.85,26600.0,42.7854,42.814,42.7782,42.814,26600.0
2010-11-24 12:50:00,59.84,59.88,59.82,59.86,25100.0,42.8068,42.8354,42.7925,42.8211,25100.0
2010-11-24 12:55:00,59.85,59.9,59.82,59.88,22200.0,42.814,42.8497,42.7925,42.8354,22200.0
2010-11-24 13:00:00,59.88,59.98,59.87,59.95,36300.0,42.8354,42.907,42.8283,42.8855,36300.0
2010-11-24 13:05:00,59.95,60.0,59.93,60.0,23400.0,42.8855,42.9213,42.8712,42.9213,23400.0
2010-11-24 13:10:00,59.99,60.0,59.92,59.94,33300.0,42.9141,42.9213,42.864,42.8784,33300.0
2010-11-24 13:15:00,59.93,59.97,59.92,59.95,26800.0,42.8712,42.8998,42.864,42.8855,26800.0
2010-11-24 13:20:00,59.95,60.0,59.9,59.95,46000.0,42.8855,42.9213,42.8497,42.8855,46000.0
2010-11-24 13:25:00,59.93,59.96,59.88,59.92,27400.0,42.8712,42.8927,42.8354,42.864,27400.0
2010-11-24 13:30:00,59.92,59.92,59.86,59.87,57800.0,42.864,42.864,42.8211,42.8283,57800.0
2010-11-24 13:35:00,59.87,59.9,59.85,59.88,25900.0,42.8283,42.8497,42.814,42.8354,25900.0
2010-11-24 13:40:00,59.87,59.9,59.85,59.88,11500.0,42.8283,42.8497,42.814,42.8354,11500.0
2010-11-24 13:45:00,59.89,59.94,59.88,59.91,15800.0,42.8426,42.8784,42.8354,42.8569,15800.0
2010-11-24 13:50:00,59.91,59.93,59.87,59.9,29000.0,42.8569,42.8712,42.8283,42.8497,29000.0
2010-11-24 13:55:00,59.9,59.91,59.87,59.89,43500.0,42.8497,42.8569,42.8283,42.8426,43500.0
2010-11-24 14:00:00,59.88,59.92,59.87,59.87,27500.0,42.8354,42.864,42.8283,42.8283,27500.0
2010-11-24 14:05:00,59.87,59.91,59.84,59.89,18000.0,42.8283,42.8569,42.8068,42.8426,18000.0
2010-11-24 14:10:00,59.89,59.92,59.81,59.92,23000.0,42.8426,42.864,42.7854,42.864,23000.0
2010-11-24 14:15:00,59.92,59.93,59.87,59.9,31400.0,42.864,42.8712,42.8283,42.8497,31400.0
2010-11-24 14:20:00,59.89,59.92,59.87,59.9,25800.0,42.8426,42.864,42.8283,42.8497,25800.0
2010-11-24 14:25:00,59.89,59.91,59.85,59.87,23400.0,42.8426,42.8569,42.814,42.8283,23400.0
2010-11-24 14:30:00,59.87,59.89,59.85,59.87,22800.0,42.8283,42.8426,42.814,42.8283,22800.0
2010-11-24 14:35:00,59.87,59.92,59.8,59.8,57000.0,42.8283,42.864,42.7782,42.7782,57000.0
2010-11-24 14:40:00,59.8,59.82,59.79,59.8,50900.0,42.7782,42.7925,42.771,42.7782,50900.0
2010-11-24 14:45:00,59.8,59.81,59.77,59.8,55200.0,42.7782,42.7854,42.7567,42.7782,55200.0
2010-11-24 14:50:00,59.8,59.82,59.77,59.77,38600.0,42.7782,42.7925,42.7567,42.7567,38600.0
2010-11-24 14:55:00,59.78,59.78,59.75,59.77,25500.0,42.7639,42.7639,42.7424,42.7567,25500.0
2010-11-24 15:00:00,59.76,59.89,59.75,59.89,68500.0,42.7496,42.8426,42.7424,42.8426,68500.0
2010-11-24 15:05:00,59.89,59.9,59.84,59.9,51500.0,42.8426,42.8497,42.8068,42.8497,51500.0
2010-11-24 15:10:00,59.89,59.94,59.89,59.92,64800.0,42.8426,42.8784,42.8426,42.864,64800.0
2010-11-24 15:15:00,59.92,59.92,59.86,59.9,45000.0,42.864,42.864,42.8211,42.8497,45000.0
2010-11-24 15:20:00,59.91,60.0,59.91,59.95,60500.0,42.8569,42.9213,42.8569,42.8855,60500.0
2010-11-24 15:25:00,59.95,59.97,59.89,59.91,38900.0,42.8855,42.8998,42.8426,42.8569,38900.0
2010-11-24 15:30:00,59.9,59.91,59.85,59.87,57000.0,42.8497,42.8569,42.814,42.8283,57000.0
2010-11-24 15:35:00,59.88,59.89,59.86,59.86,51400.0,42.8354,42.8426,42.8211,42.8211,51400.0
2010-11-24 15:40:00,59.85,59.88,59.82,59.86,58400.0,42.814,42.8354,42.7925,42.8211,58400.0
2010-11-24 15:45:00,59.85,59.89,59.81,59.87,92000.0,42.814,42.8426,42.7854,42.8283,92000.0
2010-11-24 15:50:00,59.86,59.88,59.85,59.87,146400.0,42.8211,42.8354,42.814,42.8283,146400.0
2010-11-24 15:55:00,59.87,59.94,59.83,59.94,333600.0,42.8283,42.8784,42.7997,42.8784,333600.0
2010-11-26 09:30:00,59.0,59.04,58.61,58.72,205500.0,42.2059,42.2345,41.9269,42.0056,205500.0
2010-11-26 09:35:00,58.71,59.01,58.7,58.77,128300.0,41.9985,42.2131,41.9913,42.0414,128300.0
2010-11-26 09:40:00,58.78,58.9,58.65,58.83,107200.0,42.0485,42.1344,41.9555,42.0843,107200.0
2010-11-26 09:45:00,58.84,58.97,58.76,58.9,89500.0,42.0915,42.1845,42.0342,42.1344,89500.0
2010-11-26 09:50:00,58.9,59.12,58.9,59.09,68500.0,42.1344,42.2918,42.1344,42.2703,68500.0
2010-11-26 09:55:00,59.09,59.18,59.05,59.08,92900.0,42.2703,42.3347,42.2417,42.2631,92900.0
2010-11-26 10:00:00,59.08,59.24,59.06,59.17,71700.0,42.2631,42.3776,42.2488,42.3275,71700.0
2010-11-26 10:05:00,59.17,59.2,59.08,59.18,64500.0,42.3275,42.349,42.2631,42.3347,64500.0
2010-11-26 10:10:00,59.18,59.29,59.17,59.19,79200.0,42.3347,42.4134,42.3275,42.3418,79200.0
2010-11-26 10:15:00,59.18,59.19,59.06,59.14,63300.0,42.3347,42.3418,42.2488,42.3061,63300.0
2010-11-26 10:20:00,59.13,59.14,59.0,59.0,71300.0,42.2989,42.3061,42.2059,42.2059,71300.0
2010-11-26 10:25:00,59.0,59.03,58.85,58.9,143500.0,42.2059,42.2274,42.0986,42.1344,143500.0
2010-11-26 10:30:00,58.88,58.96,58.86,58.89,43700.0,42.1201,42.1773,42.1058,42.1272,43700.0
2010-11-26 10:35:00,58.9,59.0,58.9,59.0,36200.0,42.1344,42.2059,42.1344,42.2059,36200.0
2010-11-26 10:40:00,59.01,59.06,58.86,58.86,78400.0,42.2131,42.2488,42.1058,42.1058,78400.0
2010-11-26 10:45:00,58.86,58.86,58.77,58.82,76500.0,42.1058,42.1058,42.0414,42.0772,76500.0
2010-11-26 10:50:00,58.82,58.82,58.75,58.82,78800.0,42.0772,42.0772,42.0271,42.0772,78800.0
2010-11-26 10:55:00,58.81,58.81,58.69,58.7,59900.0,42.07,42.07,41.9842,41.9913,59900.0
2010-11-26 11:00:00,58.71,58.79,58.69,58.77,56500.0,41.9985,42.0557,41.9842,42.0414,56500.0
2010-11-26 11:05:00,58.78,58.85,58.72,58.83,29600.0,42.0485,42.0986,42.0056,42.0843,29600.0
2010-11-26 11:10:00,58.82,58.82,58.68,58.7,47700.0,42.0772,42.0772,41.977,41.9913,47700.0
2010-11-26 11:15:00,58.7,58.73,58.63,58.66,68000.0,41.9913,42.0128,41.9412,41.9627,68000.0
2010-11-26 11:20:00,58.65,58.69,58.6,58.61,67700.0,41.9555,41.9842,41.9198,41.9269,67700.0
2010-11-26 11:25:00,58.61,58.62,58.46,58.49,109400.0,41.9269,41.9341,41.8196,41.8411,109400.0
2010-11-26 11:30:00,58.5,58.5,58.43,58.45,92400.0,41.8482,41.8482,41.7982,41.8125,92400.0
2010-11-26 11:35:00,58.45,58.45,58.4,58.42,81000.0,41.8125,41.8125,41.7767,41.791,81000.0
2010-11-26 11:40:00,58.42,58.44,58.33,58.4,83300.0,41.791,41.8053,41.7266,41.7767,83300.0
2010-11-26 11:45:00,58.4,58.42,58.39,58.4,52800.0,41.7767,41.791,41.7696,41.7767,52800.0
2010-11-26 11:50:00,58.4,58.45,58.38,58.4,80700.0,41.7767,41.8125,41.7624,41.7767,80700.0
2010-11-26 11:55:00,58.4,58.53,58.38,58.5,95100.0,41.7767,41.8697,41.7624,41.8482,95100.0
2010-11-26 12:00:00,58.49,58.49,58.37,58.38,62200.0,41.8411,41.8411,41.7552,41.7624,62200.0
2010-11-26 12:05:00,58.37,58.41,58.36,58.4,51900.0,41.7552,41.7839,41.7481,41.7767,51900.0
2010-11-26 12:10:00,58.4,58.51,58.4,58.48,55700.0,41.7767,41.8554,41.7767,41.8339,55700.0
2010-11-26 12:15:00,58.48,58.5,58.4,58.46,45300.0,41.8339,41.8482,41.7767,41.8196,45300.0
2010-11-26 12:20:00,58.47,58.51,58.46,58.46,54000.0,41.8268,41.8554,41.8196,41.8196,54000.0
2010-11-26 12:25:00,58.46,58.52,58.41,58.41,51400.0,41.8196,41.8625,41.7839,41.7839,51400.0
2010-11-26 12:30:00,58.43,58.55,58.4,58.53,100200.0,41.7982,41.884,41.7767,41.8697,100200.0
2010-11-26 12:35:00,58.51,58.53,58.45,58.47,82500.0,41.8554,41.8697,41.8125,41.8268,82500.0
2010-11-26 12:40:00,58.48,58.54,58.47,58.53,67400.0,41.8339,41.8769,41.8268,41.8697,67400.0
2010-11-26 12:45:00,58.53,58.65,58.53,58.57,100100.0,41.8697,41.9555,41.8697,41.8983,100100.0
2010-11-26 12:50:00,58.56,58.6,58.52,58.54,81900.0,41.8912,41.9198,41.8625,41.8769,81900.0
2010-11-26 12:55:00,58.54,58.75,58.53,58.64,266400.0,41.8769,42.0271,41.8697,41.9484,266400.0
2010-11-29 09:30:00,58.17,58.27,58.0,58.14,249600.0,41.6122,41.6837,41.4906,41.5907,249600.0
2010-11-29 09:35:00,58.13,58.17,58.0,58.01,167200.0,41.5836,41.6122,41.4906,41.4977,167200.0
2010-11-29 09:40:00,58.01,58.09,57.81,57.98,178900.0,41.4977,41.5549,41.3546,41.4763,178900.0
2010-11-29 09:45:00,57.97,58.01,57.88,57.92,134600.0,41.4691,41.4977,41.4047,41.4333,134600.0
2010-11-29 09:50:00,57.92,57.98,57.78,57.78,153200.0,41.4333,41.4763,41.3332,41.3332,153200.0
2010-11-29 09:55:00,57.78,57.79,57.58,57.61,277200.0,41.3332,41.3403,41.1901,41.2116,277200.0
2010-11-29 10:00:00,57.61,57.65,57.49,57.56,233700.0,41.2116,41.2402,41.1257,41.1758,233700.0
2010-11-29 10:05:00,57.56,57.57,57.33,57.37,281300.0,41.1758,41.183,41.0113,41.0399,281300.0
2010-11-29 10:10:00,57.37,57.45,57.31,57.4,216500.0,41.0399,41.0971,40.997,41.0614,216500.0
2010-11-29 10:15:00,57.42,57.69,57.41,57.63,165700.0,41.0757,41.2688,41.0685,41.2259,165700.0
2010-11-29 10:20:00,57.63,57.63,57.45,57.45,165700.0,41.2259,41.2259,41.0971,41.0971,165700.0
2010-11-29 10:25:00,57.46,57.49,57.36,57.45,94000.0,41.1043,41.1257,41.0327,41.0971,94000.0
2010-11-29 10:30:00,57.46,57.64,57.41,57.53,208800.0,41.1043,41.233,41.0685,41.1543,208800.0
2010-11-29 10:35:00,57.54,57.56,57.46,57.51,146900.0,41.1615,41.1758,41.1043,41.14,146900.0
2010-11-29 10:40:00,57.52,57.61,57.48,57.54,116000.0,41.1472,41.2116,41.1186,41.1615,116000.0
2010-11-29 10:45:00,57.55,57.55,57.41,57.41,135100.0,41.1687,41.1687,41.0685,41.0685,135100.0
2010-11-29 10:50:00,57.41,57.56,57.38,57.53,125100.0,41.0685,41.1758,41.047,41.1543,125100.0
2010-11-29 10:55:00,57.54,57.68,57.51,57.66,73600.0,41.1615,41.2616,41.14,41.2473,73600.0
2010-11-29 11:00:00,57.66,57.68,57.45,57.46,104300.0,41.2473,41.2616,41.0971,41.1043,104300.0
2010-11-29 11:05:00,57.46,57.56,57.4,57.47,114300.0,41.1043,41.1758,41.0614,41.1114,114300.0
2010-11-29 11:10:00,57.48,57.75,57.46,57.74,118500.0,41.1186,41.3117,41.1043,41.3046,118500.0
2010-11-29 11:15:00,57.75,57.77,57.54,57.6,197600.0,41.3117,41.326,41.1615,41.2044,197600.0
2010-11-29 11:20:00,57.6,57.65,57.49,57.51,113900.0,41.2044,41.2402,41.1257,41.14,113900.0
2010-11-29 11:25:00,57.51,57.81,57.46,57.81,110700.0,41.14,41.3546,41.1043,41.3546,110700.0
2010-11-29 11:30:00,57.81,57.89,57.7,57.75,199200.0,41.3546,41.4119,41.276,41.3117,199200.0
2010-11-29 11:35:00,57.75,57.75,57.66,57.68,134000.0,41.3117,41.3117,41.2473,41.2616,134000.0
2010-11-29 11:40:00,57.69,57.77,57.58,57.58,118700.0,41.2688,41.326,41.1901,41.1901,118700.0
2010-11-29 11:45:00,57.58,57.7,57.52,57.65,74900.0,41.1901,41.276,41.1472,41.2402,74900.0
2010-11-29 11:50:00,57.65,57.65,57.46,57.55,89300.0,41.2402,41.2402,41.1043,41.1687,89300.0
2010-11-29 11:55:00,57.56,57.63,57.52,57.56,42500.0,41.1758,41.2259,41.1472,41.1758,42500.0
2010-11-29 12:00:00,57.56,57.63,57.53,57.58,36600.0,41.1758,41.2259,41.1543,41.1901,36600.0
2010-11-29 12:05:00,57.57,57.64,57.55,57.59,69300.0,41.183,41.233,41.1687,41.1973,69300.0
2010-11-29 12:10:00,57.58,57.72,57.58,57.67,78900.0,41.1901,41.2903,41.1901,41.2545,78900.0
2010-11-29 12:15:00,57.67,57.77,57.63,57.72,79200.0,41.2545,41.326,41.2259,41.2903,79200.0
2010-11-29 12:20:00,57.72,57.78,57.68,57.71,82800.0,41.2903,41.3332,41.2616,41.2831,82800.0
2010-11-29 12:25:00,57.72,57.77,57.69,57.69,75000.0,41.2903,41.326,41.2688,41.2688,75000.0
2010-11-29 12:30:00,57.7,57.71,57.59,57.65,71000.0,41.276,41.2831,41.1973,41.2402,71000.0
2010-11-29 12:35:00,57.66,57.71,57.66,57.68,50000.0,41.2473,41.2831,41.2473,41.2616,50000.0
2010-11-29 12:40:00,57.68,57.74,57.63,57.7,106900.0,41.2616,41.3046,41.2259,41.276,106900.0
2010-11-29 12:45:00,57.71,57.75,57.65,57.67,109300.0,41.2831,41.3117,41.2402,41.2545,109300.0
2010-11-29 12:50:00,57.68,57.75,57.65,57.67,149900.0,41.2616,41.3117,41.2402,41.2545,149900.0
2010-11-29 12:55:00,57.66,57.69,57.62,57.63,76300.0,41.2473,41.2688,41.2187,41.2259,76300.0
2010-11-29 13:00:00,57.64,57.68,57.6,57.62,48800.0,41.233,41.2616,41.2044,41.2187,48800.0
2010-11-29 13:05:00,57.62,57.64,57.52,57.57,92000.0,41.2187,41.233,41.1472,41.183,92000.0
2010-11-29 13:10:00,57.57,57.58,57.45,57.47,51200.0,41.183,41.1901,41.0971,41.1114,51200.0
2010-11-29 13:15:00,57.47,57.56,57.45,57.54,26300.0,41.1114,41.1758,41.0971,41.1615,26300.0
2010-11-29 13:20:00,57.54,57.54,57.45,57.45,56000.0,41.1615,41.1615,41.0971,41.0971,56000.0
2010-11-29 13:25:00,57.45,57.48,57.38,57.4,57100.0,41.0971,41.1186,41.047,41.0614,57100.0
2010-11-29 13:30:00,57.4,57.41,57.35,57.4,53300.0,41.0614,41.0685,41.0256,41.0614,53300.0
2010-11-29 13:35:00,57.41,57.48,57.38,57.42,46400.0,41.0685,41.1186,41.047,41.0757,46400.0
2010-11-29 13:40:00,57.43,57.53,57.42,57.53,57900.0,41.0828,41.1543,41.0757,41.1543,57900.0
2010-11-29 13:45:00,57.54,57.65,57.5,57.59,54300.0,41.1615,41.2402,41.1329,41.1973,54300.0
2010-11-29 13:50:00,57.61,57.62,57.57,57.61,73000.0,41.2116,41.2187,41.183,41.2116,73000.0
2010-11-29 13:55:00,57.62,57.68,57.59,57.64,106400.0,41.2187,41.2616,41.1973,41.233,106400.0
2010-11-29 14:00:00,57.63,57.78,57.63,57.74,60400.0,41.2259,41.3332,41.2259,41.3046,60400.0
2010-11-29 14:05:00,57.74,57.74,57.65,57.7,57000.0,41.3046,41.3046,41.2402,41.276,57000.0
2010-11-29 14:10:00,57.7,57.71,57.58,57.65,110100.0,41.276,41.2831,41.1901,41.2402,110100.0
2010-11-29 14:15:00,57.66,57.67,57.6,57.66,137600.0,41.2473,41.2545,41.2044,41.2473,137600.0
2010-11-29 14:20:00,57.67,57.72,57.66,57.69,24200.0,41.2545,41.2903,41.2473,41.2688,24200.0
2010-11-29 14:25:00,57.69,57.72,57.65,57.68,58900.0,41.2688,41.2903,41.2402,41.2616,58900.0
2010-11-29 14:30:00,57.69,57.7,57.6,57.63,90600.0,41.2688,41.276,41.2044,41.2259,90600.0
2010-11-29 14:35:00,57.63,57.76,57.61,57.67,94500.0,41.2259,41.3189,41.2116,41.2545,94500.0
2010-11-29 14:40:00,57.67,57.79,57.66,57.76,85800.0,41.2545,41.3403,41.2473,41.3189,85800.0
2010-11-29 14:45:00,57.76,57.79,57.73,57.75,76100.0,41.3189,41.3403,41.2974,41.3117,76100.0
2010-11-29 14:50:00,57.75,57.79,57.69,57.77,63800.0,41.3117,41.3403,41.2688,41.326,63800.0
2010-11-29 14:55:00,57.78,57.8,57.74,57.76,111800.0,41.3332,41.3475,41.3046,41.3189,111800.0
2010-11-29 15:00:00,57.77,57.9,57.76,57.83,117700.0,41.326,41.419,41.3189,41.369,117700.0
2010-11-29 15:05:00,57.83,57.84,57.76,57.77,103100.0,41.369,41.3761,41.3189,41.326,103100.0
2010-11-29 15:10:00,57.76,57.79,57.73,57.77,116300.0,41.3189,41.3403,41.2974,41.326,116300.0
2010-11-29 15:15:00,57.77,57.81,57.74,57.81,150200.0,41.326,41.3546,41.3046,41.3546,150200.0
2010-11-29 15:20:00,57.8,57.88,57.8,57.86,83100.0,41.3475,41.4047,41.3475,41.3904,83100.0
2010-11-29 15:25:00,57.85,57.94,57.83,57.94,95200.0,41.3833,41.4476,41.369,41.4476,95200.0
2010-11-29 15:30:00,57.94,58.0,57.92,57.97,123100.0,41.4476,41.4906,41.4333,41.4691,123100.0
2010-11-29 15:35:00,57.96,58.04,57.96,58.02,131800.0,41.4619,41.5192,41.4619,41.5049,131800.0
2010-11-29 15:40:00,58.01,58.05,57.99,58.05,226100.0,41.4977,41.5263,41.4834,41.5263,226100.0
2010-11-29 15:45:00,58.04,58.28,58.04,58.27,229700.0,41.5192,41.6909,41.5192,41.6837,229700.0
2010-11-29 15:50:00,58.26,58.3,58.09,58.09,270700.0,41.6766,41.7052,41.5549,41.5549,270700.0
2010-11-29 15:55:00,58.1,58.13,58.04,58.1,447400.0,41.5621,41.5836,41.5192,41.5621,447400.0
2010-11-30 09:30:00,58.65,58.92,58.55,58.79,266400.0,41.9555,42.1487,41.884,42.0557,266400.0
2010-11-30 09:35:00,58.77,58.86,58.6,58.61,289600.0,42.0414,42.1058,41.9198,41.9269,289600.0
2010-11-30 09:40:00,58.63,58.66,58.43,58.56,180100.0,41.9412,41.9627,41.7982,41.8912,180100.0
2010-11-30 09:45:00,58.54,58.62,58.38,58.44,99800.0,41.8769,41.9341,41.7624,41.8053,99800.0
2010-11-30 09:50:00,58.45,58.64,58.45,58.64,115300.0,41.8125,41.9484,41.8125,41.9484,115300.0
2010-11-30 09:55:00,58.63,58.72,58.53,58.56,147700.0,41.9412,42.0056,41.8697,41.8912,147700.0
2010-11-30 10:00:00,58.56,58.76,58.53,58.67,177900.0,41.8912,42.0342,41.8697,41.9699,177900.0
2010-11-30 10:05:00,58.67,58.77,58.59,58.7,93600.0,41.9699,42.0414,41.9126,41.9913,93600.0
2010-11-30 10:10:00,58.71,58.76,58.63,58.7,139700.0,41.9985,42.0342,41.9412,41.9913,139700.0
2010-11-30 10:15:00,58.7,58.75,58.61,58.64,91400.0,41.9913,42.0271,41.9269,41.9484,91400.0
2010-11-30 10:20:00,58.64,58.7,58.57,58.58,108000.0,41.9484,41.9913,41.8983,41.9055,108000.0
2010-11-30 10:25:00,58.59,58.65,58.44,58.59,178500.0,41.9126,41.9555,41.8053,41.9126,178500.0
2010-11-30 10:30:00,58.61,58.61,58.39,58.39,109400.0,41.9269,41.9269,41.7696,41.7696,109400.0
2010-11-30 10:35:00,58.39,58.46,58.33,58.46,120100.0,41.7696,41.8196,41.7266,41.8196,120100.0
2010-11-30 10:40:00,58.44,58.61,58.43,58.61,160500.0,41.8053,41.9269,41.7982,41.9269,160500.0
2010-11-30 10:45:00,58.61,58.64,58.47,58.53,73000.0,41.9269,41.9484,41.8268,41.8697,73000.0
2010-11-30 10:50:00,58.53,58.54,58.38,58.51,57300.0,41.8697,41.8769,41.7624,41.8554,57300.0
2010-11-30 10:55:00,58.5,58.73,58.49,58.72,71100.0,41.8482,42.0128,41.8411,42.0056,71100.0
2010-11-30 11:00:00,58.72,58.88,58.68,58.88,92100.0,42.0056,42.1201,41.977,42.1201,92100.0
2010-11-30 11:05:00,58.87,58.97,58.8,58.95,94700.0,42.1129,42.1845,42.0628,42.1701,94700.0
2010-11-30 11:10:00,58.95,58.99,58.83,58.86,78600.0,42.1701,42.1988,42.0843,42.1058,78600.0
2010-11-30 11:15:00,58.85,58.91,58.78,58.86,44500.0,42.0986,42.1415,42.0485,42.1058,44500.0
2010-11-30 11:20:00,58.85,58.85,58.69,58.7,53900.0,42.0986,42.0986,41.9842,41.9913,53900.0
2010-11-30 11:25:00,58.7,58.81,58.64,58.7,86700.0,41.9913,42.07,41.9484,41.9913,86700.0
2010-11-30 11:30:00,58.7,58.87,58.7,58.85,52700.0,41.9913,42.1129,41.9913,42.0986,52700.0
2010-11-30 11:35:00,58.85,58.93,58.82,58.88,61700.0,42.0986,42.1558,42.0772,42.1201,61700.0
2010-11-30 11:40:00,58.87,59.04,58.84,58.99,103800.0,42.1129,42.2345,42.0915,42.1988,103800.0
2010-11-30 11:45:00,59.01,59.18,58.97,59.18,112900.0,42.2131,42.3347,42.1845,42.3347,112900.0
2010-11-30 11:50:00,59.18,59.25,59.0,59.04,214000.0,42.3347,42.3848,42.2059,42.2345,214000.0
2010-11-30 11:55:00,59.04,59.16,59.0,59.05,84600.0,42.2345,42.3204,42.2059,42.2417,84600.0
2010-11-30 12:00:00,59.05,59.14,59.05,59.08,82700.0,42.2417,42.3061,42.2417,42.2631,82700.0
2010-11-30 12:05:00,59.08,59.13,58.98,59.04,74200.0,42.2631,42.2989,42.1916,42.2345,74200.0
2010-11-30 12:10:00,59.05,59.17,59.05,59.11,54600.0,42.2417,42.3275,42.2417,42.2846,54600.0
2010-11-30 12:15:00,59.11,59.14,59.05,59.06,56400.0,42.2846,42.3061,42.2417,42.2488,56400.0
2010-11-30 12:20:00,59.07,59.16,59.06,59.11,40700.0,42.256,42.3204,42.2488,42.2846,40700.0
2010-11-30 12:25:00,59.11,59.17,59.06,59.11,50400.0,42.2846,42.3275,42.2488,42.2846,50400.0
2010-11-30 12:30:00,59.11,59.17,59.07,59.07,52400.0,42.2846,42.3275,42.256,42.256,52400.0
2010-11-30 12:35:00,59.07,59.11,59.02,59.06,63900.0,42.256,42.2846,42.2202,42.2488,63900.0
2010-11-30 12:40:00,59.06,59.29,59.06,59.29,68100.0,42.2488,42.4134,42.2488,42.4134,68100.0
2010-11-30 12:45:00,59.29,59.45,59.29,59.43,142800.0,42.4134,42.5278,42.4134,42.5135,142800.0
2010-11-30 12:50:00,59.43,59.49,59.4,59.41,115500.0,42.5135,42.5564,42.4921,42.4992,115500.0
2010-11-30 12:55:00,59.42,59.44,59.39,59.4,56400.0,42.5064,42.5207,42.4849,42.4921,56400.0
2010-11-30 13:00:00,59.4,59.48,59.4,59.42,88000.0,42.4921,42.5493,42.4921,42.5064,88000.0
2010-11-30 13:05:00,59.41,59.5,59.4,59.47,50900.0,42.4992,42.5636,42.4921,42.5421,50900.0
2010-11-30 13:10:00,59.48,59.48,59.4,59.44,54800.0,42.5493,42.5493,42.4921,42.5207,54800.0
2010-11-30 13:15:00,59.45,59.51,59.4,59.5,61300.0,42.5278,42.5707,42.4921,42.5636,61300.0
2010-11-30 13:20:00,59.5,59.57,59.41,59.41,72300.0,42.5636,42.6137,42.4992,42.4992,72300.0
2010-11-30 13:25:00,59.42,59.46,59.26,59.31,83200.0,42.5064,42.535,42.3919,42.4277,83200.0
2010-11-30 13:30:00,59.3,59.31,59.23,59.28,60400.0,42.4205,42.4277,42.3704,42.4062,60400.0
2010-11-30 13:35:00,59.28,59.3,59.21,59.23,50800.0,42.4062,42.4205,42.3561,42.3704,50800.0
2010-11-30 13:40:00,59.24,59.25,59.17,59.19,47200.0,42.3776,42.3848,42.3275,42.3418,47200.0
2010-11-30 13:45:00,59.19,59.3,59.18,59.27,39400.0,42.3418,42.4205,42.3347,42.3991,39400.0
2010-11-30 13:50:00,59.27,59.3,59.2,59.25,57700.0,42.3991,42.4205,42.349,42.3848,57700.0
2010-11-30 13:55:00,59.26,59.28,59.21,59.28,31100.0,42.3919,42.4062,42.3561,42.4062,31100.0
2010-11-30 14:00:00,59.28,59.29,59.24,59.27,63300.0,42.4062,42.4134,42.3776,42.3991,63300.0
2010-11-30 14:05:00,59.27,59.4,59.24,59.37,62800.0,42.3991,42.4921,42.3776,42.4706,62800.0
2010-11-30 14:10:00,59.37,59.4,59.31,59.33,56200.0,42.4706,42.4921,42.4277,42.442,56200.0
2010-11-30 14:15:00,59.33,59.34,59.19,59.23,180800.0,42.442,42.4491,42.3418,42.3704,180800.0
2010-11-30 14:20:00,59.22,59.26,59.11,59.11,92800.0,42.3633,42.3919,42.2846,42.2846,92800.0
2010-11-30 14:25:00,59.12,59.12,58.98,58.99,85700.0,42.2918,42.2918,42.1916,42.1988,85700.0
2010-11-30 14:30:00,58.98,58.99,58.78,58.81,177300.0,42.1916,42.1988,42.0485,42.07,177300.0
2010-11-30 14:35:00,58.81,58.85,58.78,58.78,61500.0,42.07,42.0986,42.0485,42.0485,61500.0
2010-11-30 14:40:00,58.78,58.85,58.76,58.84,52100.0,42.0485,42.0986,42.0342,42.0915,52100.0
2010-11-30 14:45:00,58.84,58.9,58.82,58.88,72900.0,42.0915,42.1344,42.0772,42.1201,72900.0
2010-11-30 14:50:00,58.88,58.88,58.79,58.81,53500.0,42.1201,42.1201,42.0557,42.07,53500.0
2010-11-30 14:55:00,58.81,58.96,58.81,58.95,73800.0,42.07,42.1773,42.07,42.1701,73800.0
2010-11-30 15:00:00,58.95,59.0,58.94,58.98,59100.0,42.1701,42.2059,42.163,42.1916,59100.0
2010-11-30 15:05:00,58.99,59.05,58.92,58.92,82300.0,42.1988,42.2417,42.1487,42.1487,82300.0
2010-11-30 15:10:00,58.93,58.95,58.85,58.85,86100.0,42.1558,42.1701,42.0986,42.0986,86100.0
2010-11-30 15:15:00,58.86,58.93,58.81,58.92,76700.0,42.1058,42.1558,42.07,42.1487,76700.0
2010-11-30 15:20:00,58.92,59.02,58.91,58.99,71300.0,42.1487,42.2202,42.1415,42.1988,71300.0
2010-11-30 15:25:00,58.99,58.99,58.89,58.96,54800.0,42.1988,42.1988,42.1272,42.1773,54800.0
2010-11-30 15:30:00,58.95,59.03,58.85,58.85,113800.0,42.1701,42.2274,42.0986,42.0986,113800.0
2010-11-30 15:35:00,58.86,58.88,58.76,58.77,95300.0,42.1058,42.1201,42.0342,42.0414,95300.0
2010-11-30 15:40:00,58.77,58.77,58.65,58.72,109300.0,42.0414,42.0414,41.9555,42.0056,109300.0
2010-11-30 15:45:00,58.72,58.73,58.63,58.66,127400.0,42.0056,42.0128,41.9412,41.9627,127400.0
2010-11-30 15:50:00,58.66,58.83,58.6,58.83,245200.0,41.9627,42.0843,41.9198,42.0843,245200.0
2010-11-30 15:55:00,58.83,58.9,58.8,58.81,369800.0,42.0843,42.1344,42.0628,42.07,369800.0
2010-12-01 09:30:00,58.93,59.3,58.93,59.16,274700.0,42.1558,42.4205,42.1558,42.3204,274700.0
2010-12-01 09:35:00,59.16,59.22,58.9,58.9,165200.0,42.3204,42.3633,42.1344,42.1344,165200.0
2010-12-01 09:40:00,58.91,58.91,58.63,58.86,181800.0,42.1415,42.1415,41.9412,42.1058,181800.0
2010-12-01 09:45:00,58.86,58.94,58.67,58.69,224500.0,42.1058,42.163,41.9699,41.9842,224500.0
2010-12-01 09:50:00,58.7,58.75,58.6,58.68,212700.0,41.9913,42.0271,41.9198,41.977,212700.0
2010-12-01 09:55:00,58.66,58.72,58.54,58.55,144300.0,41.9627,42.0056,41.8769,41.884,144300.0
2010-12-01 10:00:00,58.57,58.64,58.37,58.56,306800.0,41.8983,41.9484,41.7552,41.8912,306800.0
2010-12-01 10:05:00,58.56,58.6,58.27,58.3,167900.0,41.8912,41.9198,41.6837,41.7052,167900.0
2010-12-01 10:10:00,58.29,58.33,58.2,58.29,220300.0,41.698,41.7266,41.6336,41.698,220300.0
2010-12-01 10:15:00,58.3,58.32,58.18,58.3,207900.0,41.7052,41.7195,41.6193,41.7052,207900.0
2010-12-01 10:20:00,58.3,58.41,58.29,58.4,133200.0,41.7052,41.7839,41.698,41.7767,133200.0
2010-12-01 10:25:00,58.4,58.53,58.36,58.52,123800.0,41.7767,41.8697,41.7481,41.8625,123800.0
2010-12-01 10:30:00,58.52,58.61,58.48,58.57,153400.0,41.8625,41.9269,41.8339,41.8983,153400.0
2010-12-01 10:35:00,58.58,58.7,58.55,58.66,145000.0,41.9055,41.9913,41.884,41.9627,145000.0
2010-12-01 10:40:00,58.67,58.69,58.47,58.48,173400.0,41.9699,41.9842,41.8268,41.8339,173400.0
2010-12-01 10:45:00,58.48,58.57,58.4,58.56,83400.0,41.8339,41.8983,41.7767,41.8912,83400.0
2010-12-01 10:50:00,58.56,58.65,58.55,58.55,61900.0,41.8912,41.9555,41.884,41.884,61900.0
2010-12-01 10:55:00,58.54,58.59,58.47,58.54,56000.0,41.8769,41.9126,41.8268,41.8769,56000.0
2010-12-01 11:00:00,58.54,58.63,58.52,58.63,60700.0,41.8769,41.9412,41.8625,41.9412,60700.0
2010-12-01 11:05:00,58.63,58.68,58.58,58.68,37600.0,41.9412,41.977,41.9055,41.977,37600.0
2010-12-01 11:10:00,58.69,58.8,58.69,58.78,68300.0,41.9842,42.0628,41.9842,42.0485,68300.0
2010-12-01 11:15:00,58.78,58.87,58.73,58.78,46200.0,42.0485,42.1129,42.0128,42.0485,46200.0
2010-12-01 11:20:00,58.79,58.89,58.74,58.87,71500.0,42.0557,42.1272,42.0199,42.1129,71500.0
2010-12-01 11:25:00,58.88,58.96,58.88,58.96,46400.0,42.1201,42.1773,42.1201,42.1773,46400.0
2010-12-01 11:30:00,58.96,58.97,58.89,58.94,40500.0,42.1773,42.1845,42.1272,42.163,40500.0
2010-12-01 11:35:00,58.95,58.99,58.9,58.9,41200.0,42.1701,42.1988,42.1344,42.1344,41200.0
2010-12-01 11:40:00,58.9,58.97,58.85,58.95,48000.0,42.1344,42.1845,42.0986,42.1701,48000.0
2010-12-01 11:45:00,58.96,59.02,58.94,59.01,78000.0,42.1773,42.2202,42.163,42.2131,78000.0
2010-12-01 11:50:00,59.0,59.25,59.0,59.2,114000.0,42.2059,42.3848,42.2059,42.349,114000.0
2010-12-01 11:55:00,59.21,59.39,59.19,59.3,184400.0,42.3561,42.4849,42.3418,42.4205,184400.0
2010-12-01 12:00:00,59.3,59.42,59.24,59.38,121500.0,42.4205,42.5064,42.3776,42.4778,121500.0
2010-12-01 12:05:00,59.38,59.5,59.38,59.5,83200.0,42.4778,42.5636,42.4778,42.5636,83200.0
2010-12-01 12:10:00,59.5,59.55,59.34,59.43,105800.0,42.5636,42.5994,42.4491,42.5135,105800.0
2010-12-01 12:15:00,59.42,59.43,59.33,59.36,103600.0,42.5064,42.5135,42.442,42.4634,103600.0
2010-12-01 12:20:00,59.36,59.5,59.36,59.44,92800.0,42.4634,42.5636,42.4634,42.5207,92800.0
2010-12-01 12:25:00,59.43,59.5,59.37,59.43,79600.0,42.5135,42.5636,42.4706,42.5135,79600.0
2010-12-01 12:30:00,59.43,59.55,59.43,59.51,97500.0,42.5135,42.5994,42.5135,42.5707,97500.0
2010-12-01 12:35:00,59.51,59.51,59.39,59.4,82600.0,42.5707,42.5707,42.4849,42.4921,82600.0
2010-12-01 12:40:00,59.4,59.48,59.33,59.4,115200.0,42.4921,42.5493,42.442,42.4921,115200.0
2010-12-01 12:45:00,59.4,59.49,59.4,59.48,49200.0,42.4921,42.5564,42.4921,42.5493,49200.0
2010-12-01 12:50:00,59.48,59.5,59.44,59.48,38100.0,42.5493,42.5636,42.5207,42.5493,38100.0
2010-12-01 12:55:00,59.48,59.5,59.37,59.42,62700.0,42.5493,42.5636,42.4706,42.5064,62700.0
2010-12-01 13:00:00,59.42,59.43,59.3,59.33,63700.0,42.5064,42.5135,42.4205,42.442,63700.0
2010-12-01 13:05:00,59.33,59.39,59.28,59.3,39200.0,42.442,42.4849,42.4062,42.4205,39200.0
2010-12-01 13:10:00,59.29,59.34,59.24,59.33,47900.0,42.4134,42.4491,42.3776,42.442,47900.0
2010-12-01 13:15:00,59.33,59.34,59.14,59.14,92300.0,42.442,42.4491,42.3061,42.3061,92300.0
2010-12-01 13:20:00,59.16,59.18,58.99,59.12,121200.0,42.3204,42.3347,42.1988,42.2918,121200.0
2010-12-01 13:25:00,59.12,59.14,58.98,58.98,72900.0,42.2918,42.3061,42.1916,42.1916,72900.0
2010-12-01 13:30:00,58.98,59.05,58.89,58.95,70900.0,42.1916,42.2417,42.1272,42.1701,70900.0
2010-12-01 13:35:00,58.96,59.12,58.91,59.11,51000.0,42.1773,42.2918,42.1415,42.2846,51000.0
2010-12-01 13:40:00,59.12,59.13,59.01,59.11,40300.0,42.2918,42.2989,42.2131,42.2846,40300.0
2010-12-01 13:45:00,59.12,59.19,59.09,59.17,21900.0,42.2918,42.3418,42.2703,42.3275,21900.0
2010-12-01 13:50:00,59.16,59.17,59.11,59.15,21700.0,42.3204,42.3275,42.2846,42.3132,21700.0
2010-12-01 13:55:00,59.15,59.2,59.12,59.19,21800.0,42.3132,42.349,42.2918,42.3418,21800.0
2010-12-01 14:00:00,59.18,59.28,59.15,59.27,33600.0,42.3347,42.4062,42.3132,42.3991,33600.0
2010-12-01 14:05:00,59.27,59.31,59.21,59.23,27700.0,42.3991,42.4277,42.3561,42.3704,27700.0
2010-12-01 14:10:00,59.22,59.3,59.22,59.26,44100.0,42.3633,42.4205,42.3633,42.3919,44100.0
2010-12-01 14:15:00,59.25,59.36,59.2,59.35,69500.0,42.3848,42.4634,42.349,42.4563,69500.0
2010-12-01 14:20:00,59.35,59.48,59.32,59.43,177900.0,42.4563,42.5493,42.4348,42.5135,177900.0
2010-12-01 14:25:00,59.43,59.45,59.4,59.4,55800.0,42.5135,42.5278,42.4921,42.4921,55800.0
2010-12-01 14:30:00,59.42,59.49,59.42,59.46,37800.0,42.5064,42.5564,42.5064,42.535,37800.0
2010-12-01 14:35:00,59.46,59.6,59.46,59.56,64600.0,42.535,42.6351,42.535,42.6065,64600.0
2010-12-01 14:40:00,59.56,59.58,59.47,59.53,65200.0,42.6065,42.6208,42.5421,42.5851,65200.0
2010-12-01 14:45:00,59.52,59.55,59.47,59.53,62400.0,42.5779,42.5994,42.5421,42.5851,62400.0
2010-12-01 14:50:00,59.53,59.56,59.5,59.56,42900.0,42.5851,42.6065,42.5636,42.6065,42900.0
2010-12-01 14:55:00,59.56,59.63,59.55,59.63,70500.0,42.6065,42.6566,42.5994,42.6566,70500.0
2010-12-01 15:00:00,59.63,59.63,59.54,59.54,56300.0,42.6566,42.6566,42.5922,42.5922,56300.0
2010-12-01 15:05:00,59.54,59.6,59.54,59.59,42000.0,42.5922,42.6351,42.5922,42.628,42000.0
2010-12-01 15:10:00,59.59,59.65,59.59,59.6,62300.0,42.628,42.6709,42.628,42.6351,62300.0
2010-12-01 15:15:00,59.61,59.69,59.6,59.69,87400.0,42.6423,42.6995,42.6351,42.6995,87400.0
2010-12-01 15:20:00,59.68,59.74,59.67,59.71,120700.0,42.6924,42.7353,42.6852,42.7138,120700.0
2010-12-01 15:25:00,59.71,59.78,59.71,59.75,127400.0,42.7138,42.7639,42.7138,42.7424,127400.0
2010-12-01 15:30:00,59.76,59.76,59.63,59.66,104500.0,42.7496,42.7496,42.6566,42.6781,104500.0
2010-12-01 15:35:00,59.65,59.72,59.61,59.71,100400.0,42.6709,42.721,42.6423,42.7138,100400.0
2010-12-01 15:40:00,59.71,59.73,59.62,59.65,101300.0,42.7138,42.7281,42.6494,42.6709,101300.0
2010-12-01 15:45:00,59.65,59.67,59.58,59.6,126400.0,42.6709,42.6852,42.6208,42.6351,126400.0
2010-12-01 15:50:00,59.61,59.62,59.49,59.49,182000.0,42.6423,42.6494,42.5564,42.5564,182000.0
2010-12-01 15:55:00,59.49,59.66,59.49,59.63,228900.0,42.5564,42.6781,42.5564,42.6566,228900.0
2010-12-02 09:30:00,59.78,60.02,59.78,59.99,120500.0,42.7639,42.9356,42.7639,42.9141,120500.0
2010-12-02 09:35:00,59.99,60.1,59.96,60.08,105700.0,42.9141,42.9928,42.8927,42.9785,105700.0
2010-12-02 09:40:00,60.08,60.31,59.98,59.99,113800.0,42.9785,43.143,42.907,42.9141,113800.0
2010-12-02 09:45:00,59.98,60.2,59.98,60.18,89900.0,42.907,43.0643,42.907,43.05,89900.0
2010-12-02 09:50:00,60.17,60.3,60.11,60.16,117200.0,43.0429,43.1359,43.0,43.0357,117200.0
2010-12-02 09:55:00,60.15,60.2,60.04,60.19,80500.0,43.0286,43.0643,42.9499,43.0572,80500.0
2010-12-02 10:00:00,60.2,60.23,60.05,60.09,89500.0,43.0643,43.0858,42.957,42.9857,89500.0
2010-12-02 10:05:00,60.08,60.31,60.08,60.19,104500.0,42.9785,43.143,42.9785,43.0572,104500.0
2010-12-02 10:10:00,60.2,60.44,60.19,60.44,85300.0,43.0643,43.236,43.0572,43.236,85300.0
2010-12-02 10:15:00,60.45,60.66,60.45,60.6,155600.0,43.2432,43.3934,43.2432,43.3505,155600.0
2010-12-02 10:20:00,60.6,60.64,60.57,60.6,76000.0,43.3505,43.3791,43.329,43.3505,76000.0
2010-12-02 10:25:00,60.6,60.73,60.6,60.69,96000.0,43.3505,43.4435,43.3505,43.4149,96000.0
2010-12-02 10:30:00,60.69,60.71,60.58,60.59,62900.0,43.4149,43.4292,43.3362,43.3433,62900.0
2010-12-02 10:35:00,60.58,60.59,60.45,60.48,66100.0,43.3362,43.3433,43.2432,43.2646,66100.0
2010-12-02 10:40:00,60.47,60.58,60.47,60.54,52200.0,43.2575,43.3362,43.2575,43.3076,52200.0
2010-12-02 10:45:00,60.54,60.56,60.35,60.4,90100.0,43.3076,43.3219,43.1716,43.2074,90100.0
2010-12-02 10:50:00,60.4,60.46,60.35,60.43,52900.0,43.2074,43.2503,43.1716,43.2289,52900.0
2010-12-02 10:55:00,60.42,60.5,60.35,60.49,55200.0,43.2217,43.2789,43.1716,43.2718,55200.0
2010-12-02 11:00:00,60.49,60.57,60.46,60.57,41000.0,43.2718,43.329,43.2503,43.329,41000.0
2010-12-02 11:05:00,60.57,60.61,60.49,60.59,65200.0,43.329,43.3576,43.2718,43.3433,65200.0
2010-12-02 11:10:00,60.59,60.59,60.5,60.54,57500.0,43.3433,43.3433,43.2789,43.3076,57500.0
2010-12-02 11:15:00,60.54,60.54,60.42,60.48,85000.0,43.3076,43.3076,43.2217,43.2646,85000.0
2010-12-02 11:20:00,60.47,60.78,60.45,60.78,84700.0,43.2575,43.4792,43.2432,43.4792,84700.0
2010-12-02 11:25:00,60.78,60.94,60.76,60.86,118200.0,43.4792,43.5937,43.4649,43.5365,118200.0
2010-12-02 11:30:00,60.86,60.92,60.83,60.9,88300.0,43.5365,43.5794,43.515,43.5651,88300.0
2010-12-02 11:35:00,60.89,60.93,60.83,60.92,71000.0,43.5579,43.5866,43.515,43.5794,71000.0
2010-12-02 11:40:00,60.93,61.06,60.88,60.94,150800.0,43.5866,43.6795,43.5508,43.5937,150800.0
2010-12-02 11:45:00,60.93,61.09,60.93,61.09,74600.0,43.5866,43.701,43.5866,43.701,74600.0
2010-12-02 11:50:00,61.08,61.34,61.08,61.32,194900.0,43.6939,43.8798,43.6939,43.8655,194900.0
2010-12-02 11:55:00,61.32,61.33,61.2,61.22,123900.0,43.8655,43.8727,43.7797,43.794,123900.0
2010-12-02 12:00:00,61.21,61.22,61.17,61.2,52500.0,43.7869,43.794,43.7582,43.7797,52500.0
2010-12-02 12:05:00,61.2,61.23,61.18,61.18,39400.0,43.7797,43.8012,43.7654,43.7654,39400.0
2010-12-02 12:10:00,61.19,61.27,61.17,61.23,36100.0,43.7725,43.8298,43.7582,43.8012,36100.0
2010-12-02 12:15:00,61.23,61.24,61.14,61.14,40600.0,43.8012,43.8083,43.7368,43.7368,40600.0
2010-12-02 12:20:00,61.15,61.22,61.14,61.17,53000.0,43.7439,43.794,43.7368,43.7582,53000.0
2010-12-02 12:25:00,61.17,61.2,61.13,61.13,29200.0,43.7582,43.7797,43.7296,43.7296,29200.0
2010-12-02 12:30:00,61.12,61.13,60.98,61.0,66800.0,43.7225,43.7296,43.6223,43.6366,66800.0
2010-12-02 12:35:00,60.99,61.0,60.9,60.93,49600.0,43.6295,43.6366,43.5651,43.5866,49600.0
2010-12-02 12:40:00,60.93,61.02,60.91,60.99,52200.0,43.5866,43.6509,43.5722,43.6295,52200.0
2010-12-02 12:45:00,60.99,61.0,60.76,60.79,84100.0,43.6295,43.6366,43.4649,43.4864,84100.0
2010-12-02 12:50:00,60.79,60.85,60.74,60.8,54500.0,43.4864,43.5293,43.4506,43.4936,54500.0
2010-12-02 12:55:00,60.79,60.82,60.53,60.55,53000.0,43.4864,43.5079,43.3004,43.3147,53000.0
2010-12-02 13:00:00,60.55,60.72,60.47,60.58,111200.0,43.3147,43.4363,43.2575,43.3362,111200.0
2010-12-02 13:05:00,60.59,60.66,60.53,60.53,80400.0,43.3433,43.3934,43.3004,43.3004,80400.0
2010-12-02 13:10:00,60.53,60.64,60.49,60.62,64100.0,43.3004,43.3791,43.2718,43.3648,64100.0
2010-12-02 13:15:00,60.61,60.66,60.52,60.53,30300.0,43.3576,43.3934,43.2933,43.3004,30300.0
2010-12-02 13:20:00,60.53,60.58,60.46,60.48,49800.0,43.3004,43.3362,43.2503,43.2646,49800.0
2010-12-02 13:25:00,60.48,60.61,60.35,60.56,79600.0,43.2646,43.3576,43.1716,43.3219,79600.0
2010-12-02 13:30:00,60.56,60.6,60.4,60.46,102700.0,43.3219,43.3505,43.2074,43.2503,102700.0
2010-12-02 13:35:00,60.46,60.57,60.44,60.52,31500.0,43.2503,43.329,43.236,43.2933,31500.0
2010-12-02 13:40:00,60.53,60.58,60.49,60.51,23000.0,43.3004,43.3362,43.2718,43.2861,23000.0
2010-12-02 13:45:00,60.5,60.53,60.41,60.53,44100.0,43.2789,43.3004,43.2146,43.3004,44100.0
2010-12-02 13:50:00,60.54,60.56,60.48,60.54,28300.0,43.3076,43.3219,43.2646,43.3076,28300.0
2010-12-02 13:55:00,60.54,60.58,60.5,60.5,24400.0,43.3076,43.3362,43.2789,43.2789,24400.0
2010-12-02 14:00:00,60.51,60.58,60.51,60.55,24600.0,43.2861,43.3362,43.2861,43.3147,24600.0
2010-12-02 14:05:00,60.55,60.65,60.52,60.6,45400.0,43.3147,43.3863,43.2933,43.3505,45400.0
2010-12-02 14:10:00,60.59,60.66,60.58,60.65,21900.0,43.3433,43.3934,43.3362,43.3863,21900.0
2010-12-02 14:15:00,60.65,60.79,60.64,60.75,43300.0,43.3863,43.4864,43.3791,43.4578,43300.0
2010-12-02 14:20:00,60.75,60.87,60.75,60.77,44800.0,43.4578,43.5436,43.4578,43.4721,44800.0
2010-12-02 14:25:00,60.76,60.78,60.72,60.73,20900.0,43.4649,43.4792,43.4363,43.4435,20900.0
2010-12-02 14:30:00,60.73,60.81,60.71,60.78,30500.0,43.4435,43.5007,43.4292,43.4792,30500.0
2010-12-02 14:35:00,60.78,60.81,60.77,60.78,23000.0,43.4792,43.5007,43.4721,43.4792,23000.0
2010-12-02 14:40:00,60.78,60.8,60.71,60.71,18000.0,43.4792,43.4936,43.4292,43.4292,18000.0
2010-12-02 14:45:00,60.71,60.78,60.69,60.77,23500.0,43.4292,43.4792,43.4149,43.4721,23500.0
2010-12-02 14:50:00,60.77,60.77,60.66,60.67,19700.0,43.4721,43.4721,43.3934,43.4006,19700.0
2010-12-02 14:55:00,60.66,60.69,60.44,60.47,56800.0,43.3934,43.4149,43.236,43.2575,56800.0
2010-12-02 15:00:00,60.47,60.54,60.41,60.41,43800.0,43.2575,43.3076,43.2146,43.2146,43800.0
2010-12-02 15:05:00,60.41,60.43,60.3,60.43,54200.0,43.2146,43.2289,43.1359,43.2289,54200.0
2010-12-02 15:10:00,60.43,60.49,60.4,60.45,39200.0,43.2289,43.2718,43.2074,43.2432,39200.0
2010-12-02 15:15:00,60.46,60.5,60.44,60.46,43700.0,43.2503,43.2789,43.236,43.2503,43700.0
2010-12-02 15:20:00,60.45,60.49,60.43,60.48,48100.0,43.2432,43.2718,43.2289,43.2646,48100.0
2010-12-02 15:25:00,60.48,60.55,60.46,60.49,46200.0,43.2646,43.3147,43.2503,43.2718,46200.0
2010-12-02 15:30:00,60.49,60.53,60.46,60.52,53300.0,43.2718,43.3004,43.2503,43.2933,53300.0
2010-12-02 15:35:00,60.51,60.51,60.45,60.48,48600.0,43.2861,43.2861,43.2432,43.2646,48600.0
2010-12-02 15:40:00,60.48,60.51,60.44,60.48,78900.0,43.2646,43.2861,43.236,43.2646,78900.0
2010-12-02 15:45:00,60.48,60.53,60.45,60.51,120800.0,43.2646,43.3004,43.2432,43.2861,120800.0
2010-12-02 15:50:00,60.52,60.56,60.5,60.51,103400.0,43.2933,43.3219,43.2789,43.2861,103400.0
2010-12-02 15:55:00,60.52,60.59,60.48,60.56,217000.0,43.2933,43.3433,43.2646,43.3219,217000.0
2010-12-03 09:30:00,61.18,61.62,61.17,61.57,283500.0,43.7654,44.0801,43.7582,44.0444,283500.0
2010-12-03 09:35:00,61.57,61.9,61.54,61.76,153700.0,44.0444,44.2804,44.0229,44.1803,153700.0
2010-12-03 09:40:00,61.77,61.96,61.76,61.8,182600.0,44.1874,44.3234,44.1803,44.2089,182600.0
2010-12-03 09:45:00,61.8,61.93,61.49,61.5,112300.0,44.2089,44.3019,43.9872,43.9943,112300.0
2010-12-03 09:50:00,61.51,61.54,61.43,61.43,81000.0,44.0015,44.0229,43.9442,43.9442,81000.0
2010-12-03 09:55:00,61.43,61.6,61.39,61.55,49100.0,43.9442,44.0658,43.9156,44.0301,49100.0
2010-12-03 10:00:00,61.55,61.66,61.54,61.57,68700.0,44.0301,44.1088,44.0229,44.0444,68700.0
2010-12-03 10:05:00,61.56,61.77,61.56,61.65,79800.0,44.0372,44.1874,44.0372,44.1016,79800.0
2010-12-03 10:10:00,61.66,61.74,61.57,61.65,72400.0,44.1088,44.166,44.0444,44.1016,72400.0
2010-12-03 10:15:00,61.66,61.8,61.65,61.8,89600.0,44.1088,44.2089,44.1016,44.2089,89600.0
2010-12-03 10:20:00,61.8,61.82,61.67,61.75,65000.0,44.2089,44.2232,44.1159,44.1731,65000.0
2010-12-03 10:25:00,61.74,61.8,61.68,61.77,59300.0,44.166,44.2089,44.1231,44.1874,59300.0
2010-12-03 10:30:00,61.77,62.0,61.76,62.0,172500.0,44.1874,44.352,44.1803,44.352,172500.0
2010-12-03 10:35:00,62.0,62.08,61.96,62.07,125900.0,44.352,44.4092,44.3234,44.4021,125900.0
2010-12-03 10:40:00,62.07,62.16,62.07,62.16,89000.0,44.4021,44.4664,44.4021,44.4664,89000.0
2010-12-03 10:45:00,62.16,62.22,62.03,62.04,119000.0,44.4664,44.5094,44.3734,44.3806,119000.0
2010-12-03 10:50:00,62.03,62.21,62.02,62.14,68200.0,44.3734,44.5022,44.3663,44.4521,68200.0
2010-12-03 10:55:00,62.15,62.23,62.11,62.18,75400.0,44.4593,44.5165,44.4307,44.4807,75400.0
2010-12-03 11:00:00,62.18,62.28,62.17,62.24,77700.0,44.4807,44.5523,44.4736,44.5237,77700.0
2010-12-03 11:05:00,62.24,62.41,62.18,62.4,108800.0,44.5237,44.6453,44.4807,44.6381,108800.0
2010-12-03 11:10:00,62.41,62.41,62.27,62.27,132900.0,44.6453,44.6453,44.5451,44.5451,132900.0
2010-12-03 11:15:00,62.28,62.4,62.25,62.4,95700.0,44.5523,44.6381,44.5308,44.6381,95700.0
2010-12-03 11:20:00,62.4,62.56,62.39,62.54,210500.0,44.6381,44.7526,44.631,44.7383,210500.0
2010-12-03 11:25:00,62.54,62.6,62.53,62.58,111900.0,44.7383,44.7812,44.7311,44.7669,111900.0
2010-12-03 11:30:00,62.59,62.62,62.49,62.5,93200.0,44.774,44.7955,44.7025,44.7097,93200.0
2010-12-03 11:35:00,62.49,62.5,62.34,62.42,79400.0,44.7025,44.7097,44.5952,44.6524,79400.0
2010-12-03 11:40:00,62.41,62.58,62.38,62.56,72900.0,44.6453,44.7669,44.6238,44.7526,72900.0
2010-12-03 11:45:00,62.56,62.64,62.54,62.63,75400.0,44.7526,44.8098,44.7383,44.8027,75400.0
2010-12-03 11:50:00,62.63,62.65,62.42,62.47,68600.0,44.8027,44.817,44.6524,44.6882,68600.0
2010-12-03 11:55:00,62.47,62.61,62.46,62.61,41900.0,44.6882,44.7883,44.681,44.7883,41900.0
2010-12-03 12:00:00,62.6,62.61,62.44,62.48,44700.0,44.7812,44.7883,44.6667,44.6954,44700.0
2010-12-03 12:05:00,62.48,62.57,62.46,62.54,63600.0,44.6954,44.7597,44.681,44.7383,63600.0
2010-12-03 12:10:00,62.55,62.58,62.41,62.42,59500.0,44.7454,44.7669,44.6453,44.6524,59500.0
2010-12-03 12:15:00,62.42,62.44,62.33,62.34,62500.0,44.6524,44.6667,44.588,44.5952,62500.0
2010-12-03 12:20:00,62.34,62.49,62.34,62.46,54700.0,44.5952,44.7025,44.5952,44.681,54700.0
2010-12-03 12:25:00,62.45,62.49,62.36,62.45,38400.0,44.6739,44.7025,44.6095,44.6739,38400.0
2010-12-03 12:30:00,62.46,62.5,62.4,62.49,34000.0,44.681,44.7097,44.6381,44.7025,34000.0
2010-12-03 12:35:00,62.49,62.52,62.42,62.49,41700.0,44.7025,44.724,44.6524,44.7025,41700.0
2010-12-03 12:40:00,62.47,62.49,62.34,62.35,31500.0,44.6882,44.7025,44.5952,44.6024,31500.0
2010-12-03 12:45:00,62.34,62.35,62.24,62.34,44300.0,44.5952,44.6024,44.5237,44.5952,44300.0
2010-12-03 12:50:00,62.34,62.35,62.26,62.32,26500.0,44.5952,44.6024,44.538,44.5809,26500.0
2010-12-03 12:55:00,62.32,62.36,62.26,62.26,20600.0,44.5809,44.6095,44.538,44.538,20600.0
2010-12-03 13:00:00,62.26,62.33,62.26,62.32,26400.0,44.538,44.588,44.538,44.5809,26400.0
2010-12-03 13:05:00,62.32,62.32,62.23,62.23,30600.0,44.5809,44.5809,44.5165,44.5165,30600.0
2010-12-03 13:10:00,62.23,62.35,62.21,62.33,25200.0,44.5165,44.6024,44.5022,44.588,25200.0
2010-12-03 13:15:00,62.33,62.37,62.28,62.35,31800.0,44.588,44.6167,44.5523,44.6024,31800.0
2010-12-03 13:20:00,62.35,62.47,62.34,62.41,32900.0,44.6024,44.6882,44.5952,44.6453,32900.0
2010-12-03 13:25:00,62.42,62.43,62.3,62.3,52900.0,44.6524,44.6596,44.5666,44.5666,52900.0
2010-12-03 13:30:00,62.29,62.34,62.23,62.23,25200.0,44.5594,44.5952,44.5165,44.5165,25200.0
2010-12-03 13:35:00,62.23,62.27,62.2,62.24,23800.0,44.5165,44.5451,44.4951,44.5237,23800.0
2010-12-03 13:40:00,62.24,62.25,62.17,62.24,29700.0,44.5237,44.5308,44.4736,44.5237,29700.0
2010-12-03 13:45:00,62.24,62.32,62.23,62.31,35300.0,44.5237,44.5809,44.5165,44.5737,35300.0
2010-12-03 13:50:00,62.31,62.41,62.31,62.34,34600.0,44.5737,44.6453,44.5737,44.5952,34600.0
2010-12-03 13:55:00,62.35,62.39,62.33,62.36,19500.0,44.6024,44.631,44.588,44.6095,19500.0
2010-12-03 14:00:00,62.36,62.42,62.31,62.31,32600.0,44.6095,44.6524,44.5737,44.5737,32600.0
2010-12-03 14:05:00,62.3,62.34,62.27,62.31,45800.0,44.5666,44.5952,44.5451,44.5737,45800.0
2010-12-03 14:10:00,62.31,62.33,62.25,62.27,40700.0,44.5737,44.588,44.5308,44.5451,40700.0
2010-12-03 14:15:00,62.27,62.27,62.22,62.26,37500.0,44.5451,44.5451,44.5094,44.538,37500.0
2010-12-03 14:20:00,62.26,62.27,62.18,62.21,31400.0,44.538,44.5451,44.4807,44.5022,31400.0
2010-12-03 14:25:00,62.2,62.25,62.15,62.25,27000.0,44.4951,44.5308,44.4593,44.5308,27000.0
2010-12-03 14:30:00,62.24,62.27,62.21,62.24,25500.0,44.5237,44.5451,44.5022,44.5237,25500.0
2010-12-03 14:35:00,62.24,62.32,62.24,62.32,31100.0,44.5237,44.5809,44.5237,44.5809,31100.0
2010-12-03 14:40:00,62.33,62.44,62.32,62.43,41800.0,44.588,44.6667,44.5809,44.6596,41800.0
2010-12-03 14:45:00,62.44,62.47,62.37,62.38,40400.0,44.6667,44.6882,44.6167,44.6238,40400.0
2010-12-03 14:50:00,62.37,62.38,62.31,62.32,27600.0,44.6167,44.6238,44.5737,44.5809,27600.0
2010-12-03 14:55:00,62.32,62.38,62.28,62.38,20700.0,44.5809,44.6238,44.5523,44.6238,20700.0
2010-12-03 15:00:00,62.38,62.4,62.34,62.35,36100.0,44.6238,44.6381,44.5952,44.6024,36100.0
2010-12-03 15:05:00,62.34,62.38,62.25,62.25,36600.0,44.5952,44.6238,44.5308,44.5308,36600.0
2010-12-03 15:10:00,62.25,62.45,62.2,62.23,74600.0,44.5308,44.6739,44.4951,44.5165,74600.0
2010-12-03 15:15:00,62.23,62.3,62.22,62.3,64100.0,44.5165,44.5666,44.5094,44.5666,64100.0
2010-12-03 15:20:00,62.31,62.34,62.28,62.3,39900.0,44.5737,44.5952,44.5523,44.5666,39900.0
2010-12-03 15:25:00,62.29,62.33,62.28,62.33,38200.0,44.5594,44.588,44.5523,44.588,38200.0
2010-12-03 15:30:00,62.33,62.33,62.27,62.31,72500.0,44.588,44.588,44.5451,44.5737,72500.0
2010-12-03 15:35:00,62.31,62.4,62.31,62.38,86000.0,44.5737,44.6381,44.5737,44.6238,86000.0
2010-12-03 15:40:00,62.39,62.43,62.28,62.33,124100.0,44.631,44.6596,44.5523,44.588,124100.0
2010-12-03 15:45:00,62.31,62.52,62.3,62.51,166600.0,44.5737,44.724,44.5666,44.7168,166600.0
2010-12-03 15:50:00,62.5,62.55,62.47,62.49,169800.0,44.7097,44.7454,44.6882,44.7025,169800.0
2010-12-03 15:55:00,62.49,62.49,62.36,62.37,311600.0,44.7025,44.7025,44.6095,44.6167,311600.0
2010-12-06 09:30:00,62.53,62.65,62.45,62.58,131000.0,44.8369,44.9229,44.7795,44.8727,131000.0
2010-12-06 09:35:00,62.51,62.87,62.51,62.83,134300.0,44.8225,45.0807,44.8225,45.052,134300.0
2010-12-06 09:40:00,62.84,62.92,62.8,62.85,101200.0,45.0592,45.1165,45.0305,45.0663,101200.0
2010-12-06 09:45:00,62.84,62.94,62.82,62.86,86200.0,45.0592,45.1309,45.0448,45.0735,86200.0
2010-12-06 09:50:00,62.87,62.89,62.62,62.63,89500.0,45.0807,45.095,44.9014,44.9086,89500.0
2010-12-06 09:55:00,62.63,62.71,62.48,62.5,69200.0,44.9086,44.9659,44.801,44.8154,69200.0
2010-12-06 10:00:00,62.51,62.63,62.49,62.61,73500.0,44.8225,44.9086,44.8082,44.8942,73500.0
2010-12-06 10:05:00,62.62,62.71,62.59,62.7,88000.0,44.9014,44.9659,44.8799,44.9588,88000.0
2010-12-06 10:10:00,62.69,62.83,62.67,62.8,116100.0,44.9516,45.052,44.9373,45.0305,116100.0
2010-12-06 10:15:00,62.81,62.92,62.76,62.92,92000.0,45.0376,45.1165,45.0018,45.1165,92000.0
2010-12-06 10:20:00,62.91,63.0,62.89,62.95,86500.0,45.1093,45.1739,45.095,45.138,86500.0
2010-12-06 10:25:00,62.95,62.96,62.82,62.83,85400.0,45.138,45.1452,45.0448,45.052,85400.0
2010-12-06 10:30:00,62.82,62.86,62.71,62.76,80100.0,45.0448,45.0735,44.9659,45.0018,80100.0
2010-12-06 10:35:00,62.76,62.76,62.57,62.7,92800.0,45.0018,45.0018,44.8655,44.9588,92800.0
2010-12-06 10:40:00,62.7,62.73,62.58,62.66,57200.0,44.9588,44.9803,44.8727,44.9301,57200.0
2010-12-06 10:45:00,62.67,62.89,62.65,62.88,81000.0,44.9373,45.095,44.9229,45.0878,81000.0
2010-12-06 10:50:00,62.89,62.9,62.73,62.79,56100.0,45.095,45.1022,44.9803,45.0233,56100.0
2010-12-06 10:55:00,62.8,62.85,62.73,62.8,57800.0,45.0305,45.0663,44.9803,45.0305,57800.0
2010-12-06 11:00:00,62.8,62.81,62.67,62.68,41800.0,45.0305,45.0376,44.9373,44.9444,41800.0
2010-12-06 11:05:00,62.68,62.79,62.63,62.79,34600.0,44.9444,45.0233,44.9086,45.0233,34600.0
2010-12-06 11:10:00,62.79,62.87,62.69,62.82,59200.0,45.0233,45.0807,44.9516,45.0448,59200.0
2010-12-06 11:15:00,62.83,62.94,62.78,62.78,80500.0,45.052,45.1309,45.0161,45.0161,80500.0
2010-12-06 11:20:00,62.78,62.9,62.76,62.87,42700.0,45.0161,45.1022,45.0018,45.0807,42700.0
2010-12-06 11:25:00,62.87,62.88,62.73,62.81,44600.0,45.0807,45.0878,44.9803,45.0376,44600.0
2010-12-06 11:30:00,62.81,62.88,62.7,62.87,51000.0,45.0376,45.0878,44.9588,45.0807,51000.0
2010-12-06 11:35:00,62.87,62.91,62.84,62.88,41500.0,45.0807,45.1093,45.0592,45.0878,41500.0
2010-12-06 11:40:00,62.88,63.01,62.88,62.98,56400.0,45.0878,45.181,45.0878,45.1595,56400.0
2010-12-06 11:45:00,62.99,63.0,62.89,62.91,46100.0,45.1667,45.1739,45.095,45.1093,46100.0
2010-12-06 11:50:00,62.92,62.94,62.87,62.92,68400.0,45.1165,45.1309,45.0807,45.1165,68400.0
2010-12-06 11:55:00,62.92,62.99,62.85,62.92,63400.0,45.1165,45.1667,45.0663,45.1165,63400.0
2010-12-06 12:00:00,62.93,63.03,62.92,62.96,38700.0,45.1237,45.1954,45.1165,45.1452,38700.0
2010-12-06 12:05:00,62.96,62.97,62.74,62.78,111900.0,45.1452,45.1524,44.9874,45.0161,111900.0
2010-12-06 12:10:00,62.77,62.79,62.64,62.75,50200.0,45.009,45.0233,44.9157,44.9946,50200.0
2010-12-06 12:15:00,62.76,62.78,62.6,62.62,49100.0,45.0018,45.0161,44.8871,44.9014,49100.0
2010-12-06 12:20:00,62.64,62.68,62.53,62.55,58200.0,44.9157,44.9444,44.8369,44.8512,58200.0
2010-12-06 12:25:00,62.54,62.62,62.48,62.6,72900.0,44.844,44.9014,44.801,44.8871,72900.0
2010-12-06 12:30:00,62.6,62.76,62.6,62.76,23600.0,44.8871,45.0018,44.8871,45.0018,23600.0
2010-12-06 12:35:00,62.75,62.83,62.75,62.81,29700.0,44.9946,45.052,44.9946,45.0376,29700.0
2010-12-06 12:40:00,62.82,62.87,62.81,62.87,27400.0,45.0448,45.0807,45.0376,45.0807,27400.0
2010-12-06 12:45:00,62.87,62.91,62.83,62.91,59300.0,45.0807,45.1093,45.052,45.1093,59300.0
2010-12-06 12:50:00,62.92,62.98,62.92,62.96,41800.0,45.1165,45.1595,45.1165,45.1452,41800.0
2010-12-06 12:55:00,62.95,63.09,62.95,63.01,62400.0,45.138,45.2384,45.138,45.181,62400.0
2010-12-06 13:00:00,63.01,63.1,62.98,63.07,72600.0,45.181,45.2456,45.1595,45.2241,72600.0
2010-12-06 13:05:00,63.06,63.14,63.0,63.13,81600.0,45.2169,45.2743,45.1739,45.2671,81600.0
2010-12-06 13:10:00,63.13,63.22,63.13,63.15,87600.0,45.2671,45.3316,45.2671,45.2814,87600.0
2010-12-06 13:15:00,63.14,63.14,62.94,63.03,64900.0,45.2743,45.2743,45.1309,45.1954,64900.0
2010-12-06 13:20:00,63.02,63.06,62.96,63.0,29500.0,45.1882,45.2169,45.1452,45.1739,29500.0
2010-12-06 13:25:00,63.0,63.17,62.99,63.16,38700.0,45.1739,45.2958,45.1667,45.2886,38700.0
2010-12-06 13:30:00,63.16,63.17,63.06,63.08,48600.0,45.2886,45.2958,45.2169,45.2312,48600.0
2010-12-06 13:35:00,63.08,63.21,63.07,63.14,55600.0,45.2312,45.3245,45.2241,45.2743,55600.0
2010-12-06 13:40:00,63.14,63.24,63.13,63.22,32200.0,45.2743,45.346,45.2671,45.3316,32200.0
2010-12-06 13:45:00,63.22,63.27,63.21,63.27,40100.0,45.3316,45.3675,45.3245,45.3675,40100.0
2010-12-06 13:50:00,63.28,63.32,63.23,63.26,51400.0,45.3747,45.4033,45.3388,45.3603,51400.0
2010-12-06 13:55:00,63.27,63.32,63.21,63.28,60100.0,45.3675,45.4033,45.3245,45.3747,60100.0
2010-12-06 14:00:00,63.27,63.3,63.24,63.29,39000.0,45.3675,45.389,45.346,45.3818,39000.0
2010-12-06 14:05:00,63.29,63.36,63.29,63.35,47700.0,45.3818,45.432,45.3818,45.4248,47700.0
2010-12-06 14:10:00,63.36,63.36,63.25,63.29,23500.0,45.432,45.432,45.3531,45.3818,23500.0
2010-12-06 14:15:00,63.3,63.36,63.28,63.36,38300.0,45.389,45.432,45.3747,45.432,38300.0
2010-12-06 14:20:00,63.36,63.38,63.32,63.36,28800.0,45.432,45.4464,45.4033,45.432,28800.0
2010-12-06 14:25:00,63.37,63.4,63.24,63.26,46100.0,45.4392,45.4607,45.346,45.3603,46100.0
2010-12-06 14:30:00,63.26,63.36,63.2,63.35,42600.0,45.3603,45.432,45.3173,45.4248,42600.0
2010-12-06 14:35:00,63.36,63.38,63.3,63.33,33500.0,45.432,45.4464,45.389,45.4105,33500.0
2010-12-06 14:40:00,63.32,63.35,63.29,63.35,30300.0,45.4033,45.4248,45.3818,45.4248,30300.0
2010-12-06 14:45:00,63.37,63.4,63.34,63.38,28700.0,45.4392,45.4607,45.4177,45.4464,28700.0
2010-12-06 14:50:00,63.38,63.38,63.33,63.35,17600.0,45.4464,45.4464,45.4105,45.4248,17600.0
2010-12-06 14:55:00,63.34,63.38,63.27,63.38,68200.0,45.4177,45.4464,45.3675,45.4464,68200.0
2010-12-06 15:00:00,63.38,63.41,63.37,63.39,38800.0,45.4464,45.4679,45.4392,45.4535,38800.0
2010-12-06 15:05:00,63.39,63.4,63.38,63.39,43600.0,45.4535,45.4607,45.4464,45.4535,43600.0
2010-12-06 15:10:00,63.39,63.4,63.38,63.4,51900.0,45.4535,45.4607,45.4464,45.4607,51900.0
2010-12-06 15:15:00,63.41,63.47,63.4,63.45,51900.0,45.4679,45.5109,45.4607,45.4965,51900.0
2010-12-06 15:20:00,63.45,63.46,63.33,63.33,56600.0,45.4965,45.5037,45.4105,45.4105,56600.0
2010-12-06 15:25:00,63.32,63.35,63.24,63.24,42000.0,45.4033,45.4248,45.346,45.346,42000.0
2010-12-06 15:30:00,63.25,63.26,63.16,63.17,79800.0,45.3531,45.3603,45.2886,45.2958,79800.0
2010-12-06 15:35:00,63.17,63.19,63.14,63.14,98500.0,45.2958,45.3101,45.2743,45.2743,98500.0
2010-12-06 15:40:00,63.15,63.37,63.15,63.37,77200.0,45.2814,45.4392,45.2814,45.4392,77200.0
2010-12-06 15:45:00,63.36,63.39,63.32,63.37,141400.0,45.432,45.4535,45.4033,45.4392,141400.0
2010-12-06 15:50:00,63.37,63.4,63.29,63.39,249200.0,45.4392,45.4607,45.3818,45.4535,249200.0
2010-12-06 15:55:00,63.4,63.48,63.3,63.47,372000.0,45.4607,45.5181,45.389,45.5109,372000.0
2010-12-07 09:30:00,63.85,64.05,63.5,63.61,419200.0,45.7834,45.9268,45.5324,45.6113,419200.0
2010-12-07 09:35:00,63.58,63.61,63.07,63.1,204800.0,45.5898,45.6113,45.2241,45.2456,204800.0
2010-12-07 09:40:00,63.11,63.27,62.76,62.85,256700.0,45.2528,45.3675,45.0018,45.0663,256700.0
2010-12-07 09:45:00,62.84,62.9,62.53,62.71,362500.0,45.0592,45.1022,44.8369,44.9659,362500.0
2010-12-07 09:50:00,62.69,62.75,62.4,62.74,211400.0,44.9516,44.9946,44.7437,44.9874,211400.0
2010-12-07 09:55:00,62.75,62.97,62.73,62.89,92900.0,44.9946,45.1524,44.9803,45.095,92900.0
2010-12-07 10:00:00,62.88,63.06,62.85,62.93,102800.0,45.0878,45.2169,45.0663,45.1237,102800.0
2010-12-07 10:05:00,62.93,62.98,62.86,62.88,89600.0,45.1237,45.1595,45.0735,45.0878,89600.0
2010-12-07 10:10:00,62.87,62.89,62.71,62.77,153500.0,45.0807,45.095,44.9659,45.009,153500.0
2010-12-07 10:15:00,62.77,62.99,62.73,62.9,181000.0,45.009,45.1667,44.9803,45.1022,181000.0
2010-12-07 10:20:00,62.9,63.19,62.9,63.18,106600.0,45.1022,45.3101,45.1022,45.3029,106600.0
2010-12-07 10:25:00,63.19,63.26,62.84,62.89,162500.0,45.3101,45.3603,45.0592,45.095,162500.0
2010-12-07 10:30:00,62.89,63.01,62.72,62.81,180000.0,45.095,45.181,44.9731,45.0376,180000.0
2010-12-07 10:35:00,62.81,62.81,62.65,62.7,179500.0,45.0376,45.0376,44.9229,44.9588,179500.0
2010-12-07 10:40:00,62.7,62.8,62.67,62.71,134800.0,44.9588,45.0305,44.9373,44.9659,134800.0
2010-12-07 10:45:00,62.71,62.95,62.65,62.92,98100.0,44.9659,45.138,44.9229,45.1165,98100.0
2010-12-07 10:50:00,62.91,62.99,62.8,62.82,75000.0,45.1093,45.1667,45.0305,45.0448,75000.0
2010-12-07 10:55:00,62.82,62.88,62.71,62.87,77900.0,45.0448,45.0878,44.9659,45.0807,77900.0
2010-12-07 11:00:00,62.88,62.97,62.85,62.88,114500.0,45.0878,45.1524,45.0663,45.0878,114500.0
2010-12-07 11:05:00,62.88,62.88,62.68,62.78,179000.0,45.0878,45.0878,44.9444,45.0161,179000.0
2010-12-07 11:10:00,62.78,62.81,62.65,62.71,115300.0,45.0161,45.0376,44.9229,44.9659,115300.0
2010-12-07 11:15:00,62.71,62.71,62.65,62.67,73200.0,44.9659,44.9659,44.9229,44.9373,73200.0
2010-12-07 11:20:00,62.67,62.78,62.66,62.76,102100.0,44.9373,45.0161,44.9301,45.0018,102100.0
2010-12-07 11:25:00,62.76,62.76,62.65,62.67,123600.0,45.0018,45.0018,44.9229,44.9373,123600.0
2010-12-07 11:30:00,62.68,62.72,62.63,62.69,135900.0,44.9444,44.9731,44.9086,44.9516,135900.0
2010-12-07 11:35:00,62.68,62.74,62.57,62.64,108200.0,44.9444,44.9874,44.8655,44.9157,108200.0
2010-12-07 11:40:00,62.64,62.72,62.57,62.72,71300.0,44.9157,44.9731,44.8655,44.9731,71300.0
2010-12-07 11:45:00,62.71,62.76,62.68,62.69,67400.0,44.9659,45.0018,44.9444,44.9516,67400.0
2010-12-07 11:50:00,62.7,62.74,62.62,62.65,86000.0,44.9588,44.9874,44.9014,44.9229,86000.0
2010-12-07 11:55:00,62.66,62.71,62.6,62.65,63800.0,44.9301,44.9659,44.8871,44.9229,63800.0
2010-12-07 12:00:00,62.65,62.72,62.63,62.69,60800.0,44.9229,44.9731,44.9086,44.9516,60800.0
2010-12-07 12:05:00,62.68,62.71,62.57,62.57,92600.0,44.9444,44.9659,44.8655,44.8655,92600.0
2010-12-07 12:10:00,62.58,62.62,62.52,62.59,93300.0,44.8727,44.9014,44.8297,44.8799,93300.0
2010-12-07 12:15:00,62.57,62.59,62.35,62.35,172000.0,44.8655,44.8799,44.7078,44.7078,172000.0
2010-12-07 12:20:00,62.35,62.56,62.33,62.56,117400.0,44.7078,44.8584,44.6935,44.8584,117400.0
2010-12-07 12:25:00,62.56,62.74,62.53,62.72,58000.0,44.8584,44.9874,44.8369,44.9731,58000.0
2010-12-07 12:30:00,62.71,62.81,62.66,62.8,47000.0,44.9659,45.0376,44.9301,45.0305,47000.0
2010-12-07 12:35:00,62.81,62.85,62.77,62.84,33400.0,45.0376,45.0663,45.009,45.0592,33400.0
2010-12-07 12:40:00,62.84,62.97,62.84,62.96,46400.0,45.0592,45.1524,45.0592,45.1452,46400.0
2010-12-07 12:45:00,62.96,63.05,62.91,63.03,84000.0,45.1452,45.2097,45.1093,45.1954,84000.0
2010-12-07 12:50:00,63.04,63.08,62.93,62.93,53000.0,45.2026,45.2312,45.1237,45.1237,53000.0
2010-12-07 12:55:00,62.93,63.03,62.9,63.0,59300.0,45.1237,45.1954,45.1022,45.1739,59300.0
2010-12-07 13:00:00,62.99,63.13,62.98,63.12,97700.0,45.1667,45.2671,45.1595,45.2599,97700.0
2010-12-07 13:05:00,63.12,63.25,63.12,63.25,87600.0,45.2599,45.3531,45.2599,45.3531,87600.0
2010-12-07 13:10:00,63.25,63.25,63.17,63.23,160200.0,45.3531,45.3531,45.2958,45.3388,160200.0
2010-12-07 13:15:00,63.23,63.25,63.11,63.13,100000.0,45.3388,45.3531,45.2528,45.2671,100000.0
2010-12-07 13:20:00,63.13,63.34,63.08,63.33,102300.0,45.2671,45.4177,45.2312,45.4105,102300.0
2010-12-07 13:25:00,63.32,63.46,63.21,63.42,108800.0,45.4033,45.5037,45.3245,45.475,108800.0
2010-12-07 13:30:00,63.42,63.5,63.38,63.48,96500.0,45.475,45.5324,45.4464,45.5181,96500.0
2010-12-07 13:35:00,63.48,63.65,63.48,63.65,104300.0,45.5181,45.64,45.5181,45.64,104300.0
2010-12-07 13:40:00,63.64,63.75,63.61,63.7,63900.0,45.6328,45.7117,45.6113,45.6758,63900.0
2010-12-07 13:45:00,63.71,63.84,63.69,63.82,75000.0,45.683,45.7762,45.6686,45.7619,75000.0
2010-12-07 13:50:00,63.81,63.86,63.73,63.73,62300.0,45.7547,45.7905,45.6973,45.6973,62300.0
2010-12-07 13:55:00,63.73,63.73,63.47,63.47,75900.0,45.6973,45.6973,45.5109,45.5109,75900.0
2010-12-07 14:00:00,63.45,63.58,63.45,63.54,68600.0,45.4965,45.5898,45.4965,45.5611,68600.0
2010-12-07 14:05:00,63.55,63.56,63.41,63.43,52900.0,45.5683,45.5754,45.4679,45.4822,52900.0
2010-12-07 14:10:00,63.41,63.44,63.35,63.44,50800.0,45.4679,45.4894,45.4248,45.4894,50800.0
2010-12-07 14:15:00,63.44,63.5,63.4,63.44,42900.0,45.4894,45.5324,45.4607,45.4894,42900.0
2010-12-07 14:20:00,63.44,63.53,63.44,63.51,49200.0,45.4894,45.5539,45.4894,45.5396,49200.0
2010-12-07 14:25:00,63.51,63.53,63.38,63.41,61400.0,45.5396,45.5539,45.4464,45.4679,61400.0
2010-12-07 14:30:00,63.41,63.5,63.39,63.5,38200.0,45.4679,45.5324,45.4535,45.5324,38200.0
2010-12-07 14:35:00,63.5,63.6,63.5,63.55,65500.0,45.5324,45.6041,45.5324,45.5683,65500.0
2010-12-07 14:40:00,63.54,63.59,63.47,63.47,29000.0,45.5611,45.5969,45.5109,45.5109,29000.0
2010-12-07 14:45:00,63.47,63.63,63.47,63.62,42000.0,45.5109,45.6256,45.5109,45.6184,42000.0
2010-12-07 14:50:00,63.62,63.62,63.44,63.44,51000.0,45.6184,45.6184,45.4894,45.4894,51000.0
2010-12-07 14:55:00,63.44,63.45,63.18,63.21,89700.0,45.4894,45.4965,45.3029,45.3245,89700.0
2010-12-07 15:00:00,63.22,63.23,62.98,63.0,157200.0,45.3316,45.3388,45.1595,45.1739,157200.0
2010-12-07 15:05:00,62.99,63.09,62.95,63.03,56500.0,45.1667,45.2384,45.138,45.1954,56500.0
2010-12-07 15:10:00,63.02,63.11,63.0,63.07,41200.0,45.1882,45.2528,45.1739,45.2241,41200.0
2010-12-07 15:15:00,63.07,63.08,62.88,62.89,89500.0,45.2241,45.2312,45.0878,45.095,89500.0
2010-12-07 15:20:00,62.9,62.91,62.67,62.71,117600.0,45.1022,45.1093,44.9373,44.9659,117600.0
2010-12-07 15:25:00,62.71,62.95,62.63,62.94,106900.0,44.9659,45.138,44.9086,45.1309,106900.0
2010-12-07 15:30:00,62.95,63.01,62.78,62.78,82400.0,45.138,45.181,45.0161,45.0161,82400.0
2010-12-07 15:35:00,62.79,62.87,62.71,62.87,76300.0,45.0233,45.0807,44.9659,45.0807,76300.0
2010-12-07 15:40:00,62.87,62.94,62.79,62.79,85800.0,45.0807,45.1309,45.0233,45.0233,85800.0
2010-12-07 15:45:00,62.79,62.84,62.68,62.76,158600.0,45.0233,45.0592,44.9444,45.0018,158600.0
2010-12-07 15:50:00,62.77,62.84,62.6,62.6,230400.0,45.009,45.0592,44.8871,44.8871,230400.0
2010-12-07 15:55:00,62.6,62.64,62.51,62.56,377000.0,44.8871,44.9157,44.8225,44.8584,377000.0
2010-12-08 09:30:00,61.92,62.54,61.86,62.35,197000.0,44.3995,44.844,44.3564,44.7078,197000.0
2010-12-08 09:35:00,62.41,62.82,62.4,62.67,119800.0,44.7508,45.0448,44.7437,44.9373,119800.0
2010-12-08 09:40:00,62.65,62.76,62.19,62.51,165100.0,44.9229,45.0018,44.5931,44.8225,165100.0
2010-12-08 09:45:00,62.5,62.53,62.16,62.16,115200.0,44.8154,44.8369,44.5716,44.5716,115200.0
2010-12-08 09:50:00,62.16,62.39,61.91,61.99,130500.0,44.5716,44.7365,44.3923,44.4497,130500.0
2010-12-08 09:55:00,62.01,62.09,61.87,62.03,165100.0,44.464,44.5214,44.3636,44.4783,165100.0
2010-12-08 10:00:00,62.03,62.12,61.95,62.12,121500.0,44.4783,44.5429,44.421,44.5429,121500.0
2010-12-08 10:05:00,62.11,62.11,61.7,61.88,123900.0,44.5357,44.5357,44.2417,44.3708,123900.0
2010-12-08 10:10:00,61.9,61.9,61.28,61.34,250400.0,44.3851,44.3851,43.9406,43.9836,250400.0
2010-12-08 10:15:00,61.34,61.54,61.25,61.27,146900.0,43.9836,44.127,43.919,43.9334,146900.0
2010-12-08 10:20:00,61.27,61.34,61.04,61.34,207600.0,43.9334,43.9836,43.7685,43.9836,207600.0
2010-12-08 10:25:00,61.33,61.45,61.31,61.45,96800.0,43.9764,44.0625,43.9621,44.0625,96800.0
2010-12-08 10:30:00,61.42,61.45,61.15,61.28,116100.0,44.0409,44.0625,43.8473,43.9406,116100.0
2010-12-08 10:35:00,61.26,61.31,61.1,61.11,99100.0,43.9262,43.9621,43.8115,43.8187,99100.0
2010-12-08 10:40:00,61.12,61.21,60.99,61.21,93500.0,43.8258,43.8904,43.7326,43.8904,93500.0
2010-12-08 10:45:00,61.21,61.37,61.21,61.28,64300.0,43.8904,44.0051,43.8904,43.9406,64300.0
2010-12-08 10:50:00,61.27,61.29,61.16,61.22,43100.0,43.9334,43.9477,43.8545,43.8975,43100.0
2010-12-08 10:55:00,61.23,61.25,61.07,61.11,62700.0,43.9047,43.919,43.79,43.8187,62700.0
2010-12-08 11:00:00,61.11,61.31,61.03,61.3,90100.0,43.8187,43.9621,43.7613,43.9549,90100.0
2010-12-08 11:05:00,61.3,61.46,61.27,61.37,114600.0,43.9549,44.0696,43.9334,44.0051,114600.0
2010-12-08 11:10:00,61.37,61.37,61.12,61.2,115400.0,44.0051,44.0051,43.8258,43.8832,115400.0
2010-12-08 11:15:00,61.21,61.21,60.98,60.99,113000.0,43.8904,43.8904,43.7254,43.7326,113000.0
2010-12-08 11:20:00,60.98,61.26,60.98,61.24,87200.0,43.7254,43.9262,43.7254,43.9119,87200.0
2010-12-08 11:25:00,61.24,61.26,61.1,61.1,57800.0,43.9119,43.9262,43.8115,43.8115,57800.0
2010-12-08 11:30:00,61.11,61.12,60.95,61.09,93700.0,43.8187,43.8258,43.7039,43.8043,93700.0
2010-12-08 11:35:00,61.09,61.17,61.06,61.17,41600.0,43.8043,43.8617,43.7828,43.8617,41600.0
2010-12-08 11:40:00,61.18,61.25,61.12,61.2,37600.0,43.8689,43.919,43.8258,43.8832,37600.0
2010-12-08 11:45:00,61.21,61.37,61.19,61.36,46400.0,43.8904,44.0051,43.876,43.9979,46400.0
2010-12-08 11:50:00,61.36,61.57,61.35,61.53,91800.0,43.9979,44.1485,43.9908,44.1198,91800.0
2010-12-08 11:55:00,61.51,61.54,61.4,61.45,65400.0,44.1055,44.127,44.0266,44.0625,65400.0
2010-12-08 12:00:00,61.45,61.49,61.32,61.38,87800.0,44.0625,44.0911,43.9692,44.0123,87800.0
2010-12-08 12:05:00,61.4,61.47,61.37,61.4,66300.0,44.0266,44.0768,44.0051,44.0266,66300.0
2010-12-08 12:10:00,61.39,61.47,61.32,61.44,69700.0,44.0194,44.0768,43.9692,44.0553,69700.0
2010-12-08 12:15:00,61.44,61.44,61.24,61.24,45300.0,44.0553,44.0553,43.9119,43.9119,45300.0
2010-12-08 12:20:00,61.25,61.33,61.24,61.28,53400.0,43.919,43.9764,43.9119,43.9406,53400.0
2010-12-08 12:25:00,61.27,61.28,61.13,61.13,63600.0,43.9334,43.9406,43.833,43.833,63600.0
2010-12-08 12:30:00,61.17,61.17,60.95,60.95,82000.0,43.8617,43.8617,43.7039,43.7039,82000.0
2010-12-08 12:35:00,60.95,61.12,60.95,61.09,66000.0,43.7039,43.8258,43.7039,43.8043,66000.0
2010-12-08 12:40:00,61.09,61.09,60.99,61.06,40200.0,43.8043,43.8043,43.7326,43.7828,40200.0
2010-12-08 12:45:00,61.06,61.06,60.86,60.9,81300.0,43.7828,43.7828,43.6394,43.6681,81300.0
2010-12-08 12:50:00,60.91,60.94,60.82,60.89,79300.0,43.6753,43.6968,43.6107,43.6609,79300.0
2010-12-08 12:55:00,60.9,61.0,60.89,60.99,38400.0,43.6681,43.7398,43.6609,43.7326,38400.0
2010-12-08 13:00:00,61.0,61.19,61.0,61.19,62800.0,43.7398,43.876,43.7398,43.876,62800.0
2010-12-08 13:05:00,61.18,61.21,61.12,61.13,57200.0,43.8689,43.8904,43.8258,43.833,57200.0
2010-12-08 13:10:00,61.12,61.28,61.12,61.19,54300.0,43.8258,43.9406,43.8258,43.876,54300.0
2010-12-08 13:15:00,61.18,61.19,61.0,61.05,46500.0,43.8689,43.876,43.7398,43.7756,46500.0
2010-12-08 13:20:00,61.05,61.09,60.9,60.93,49900.0,43.7756,43.8043,43.6681,43.6896,49900.0
2010-12-08 13:25:00,60.93,61.02,60.91,60.97,41500.0,43.6896,43.7541,43.6753,43.7183,41500.0
2010-12-08 13:30:00,60.98,61.13,60.97,61.07,52200.0,43.7254,43.833,43.7183,43.79,52200.0
2010-12-08 13:35:00,61.06,61.08,61.02,61.06,50300.0,43.7828,43.7971,43.7541,43.7828,50300.0
2010-12-08 13:40:00,61.06,61.16,61.03,61.09,59300.0,43.7828,43.8545,43.7613,43.8043,59300.0
2010-12-08 13:45:00,61.09,61.09,60.88,60.88,52100.0,43.8043,43.8043,43.6537,43.6537,52100.0
2010-12-08 13:50:00,60.88,61.01,60.88,60.94,57500.0,43.6537,43.747,43.6537,43.6968,57500.0
2010-12-08 13:55:00,60.94,61.0,60.93,60.97,29400.0,43.6968,43.7398,43.6896,43.7183,29400.0
2010-12-08 14:00:00,60.97,61.02,60.91,60.94,47800.0,43.7183,43.7541,43.6753,43.6968,47800.0
2010-12-08 14:05:00,60.91,61.0,60.85,60.98,77000.0,43.6753,43.7398,43.6322,43.7254,77000.0
2010-12-08 14:10:00,60.99,61.0,60.9,60.9,28000.0,43.7326,43.7398,43.6681,43.6681,28000.0
2010-12-08 14:15:00,60.9,60.96,60.89,60.89,40200.0,43.6681,43.7111,43.6609,43.6609,40200.0
2010-12-08 14:20:00,60.89,60.9,60.82,60.88,38100.0,43.6609,43.6681,43.6107,43.6537,38100.0
2010-12-08 14:25:00,60.88,60.9,60.85,60.9,20800.0,43.6537,43.6681,43.6322,43.6681,20800.0
2010-12-08 14:30:00,60.91,61.06,60.9,61.05,41700.0,43.6753,43.7828,43.6681,43.7756,41700.0
2010-12-08 14:35:00,61.06,61.15,61.03,61.12,42700.0,43.7828,43.8473,43.7613,43.8258,42700.0
2010-12-08 14:40:00,61.13,61.23,61.12,61.17,41300.0,43.833,43.9047,43.8258,43.8617,41300.0
2010-12-08 14:45:00,61.18,61.19,61.0,61.03,50000.0,43.8689,43.876,43.7398,43.7613,50000.0
2010-12-08 14:50:00,61.04,61.04,60.95,60.99,59500.0,43.7685,43.7685,43.7039,43.7326,59500.0
2010-12-08 14:55:00,60.99,61.0,60.86,60.86,44500.0,43.7326,43.7398,43.6394,43.6394,44500.0
2010-12-08 15:00:00,60.86,60.96,60.85,60.93,61300.0,43.6394,43.7111,43.6322,43.6896,61300.0
2010-12-08 15:05:00,60.94,60.94,60.81,60.82,80200.0,43.6968,43.6968,43.6035,43.6107,80200.0
2010-12-08 15:10:00,60.81,60.82,60.75,60.79,220600.0,43.6035,43.6107,43.5605,43.5892,220600.0
2010-12-08 15:15:00,60.79,60.79,60.64,60.66,89500.0,43.5892,43.5892,43.4816,43.496,89500.0
2010-12-08 15:20:00,60.66,60.8,60.65,60.79,67000.0,43.496,43.5964,43.4888,43.5892,67000.0
2010-12-08 15:25:00,60.79,60.8,60.63,60.63,61100.0,43.5892,43.5964,43.4745,43.4745,61100.0
2010-12-08 15:30:00,60.64,60.79,60.64,60.79,90400.0,43.4816,43.5892,43.4816,43.5892,90400.0
2010-12-08 15:35:00,60.78,60.8,60.71,60.71,75600.0,43.582,43.5964,43.5318,43.5318,75600.0
2010-12-08 15:40:00,60.71,60.78,60.69,60.74,113300.0,43.5318,43.582,43.5175,43.5534,113300.0
2010-12-08 15:45:00,60.74,60.83,60.74,60.81,163500.0,43.5534,43.6179,43.5534,43.6035,163500.0
2010-12-08 15:50:00,60.81,60.87,60.79,60.86,169700.0,43.6035,43.6466,43.5892,43.6394,169700.0
2010-12-08 15:55:00,60.87,60.92,60.8,60.82,322800.0,43.6466,43.6824,43.5964,43.6107,322800.0
2010-12-09 09:30:00,61.2,61.36,60.94,60.99,192500.0,43.8832,43.9979,43.6968,43.7326,192500.0
2010-12-09 09:35:00,60.98,61.01,60.35,60.6,178700.0,43.7254,43.747,43.2737,43.453,178700.0
2010-12-09 09:40:00,60.63,60.75,60.41,60.51,167700.0,43.4745,43.5605,43.3167,43.3884,167700.0
2010-12-09 09:45:00,60.52,60.64,60.4,60.49,140500.0,43.3956,43.4816,43.3096,43.3741,140500.0
2010-12-09 09:50:00,60.49,60.94,60.48,60.88,172500.0,43.3741,43.6968,43.3669,43.6537,172500.0
2010-12-09 09:55:00,60.89,61.17,60.79,61.17,195500.0,43.6609,43.8617,43.5892,43.8617,195500.0
2010-12-09 10:00:00,61.17,61.19,61.04,61.11,108100.0,43.8617,43.876,43.7685,43.8187,108100.0
2010-12-09 10:05:00,61.11,61.12,60.83,60.85,112300.0,43.8187,43.8258,43.6179,43.6322,112300.0
2010-12-09 10:10:00,60.86,60.99,60.79,60.8,169600.0,43.6394,43.7326,43.5892,43.5964,169600.0
2010-12-09 10:15:00,60.8,60.86,60.61,60.66,84100.0,43.5964,43.6394,43.4601,43.496,84100.0
2010-12-09 10:20:00,60.64,60.71,60.58,60.62,62700.0,43.4816,43.5318,43.4386,43.4673,62700.0
2010-12-09 10:25:00,60.62,60.74,60.54,60.63,84700.0,43.4673,43.5534,43.4099,43.4745,84700.0
2010-12-09 10:30:00,60.65,60.84,60.65,60.78,61700.0,43.4888,43.6251,43.4888,43.582,61700.0
2010-12-09 10:35:00,60.77,60.77,60.59,60.6,44400.0,43.5749,43.5749,43.4458,43.453,44400.0
2010-12-09 10:40:00,60.6,60.6,60.48,60.54,57800.0,43.453,43.453,43.3669,43.4099,57800.0
2010-12-09 10:45:00,60.52,60.55,60.38,60.4,57400.0,43.3956,43.4171,43.2952,43.3096,57400.0
2010-12-09 10:50:00,60.4,60.44,60.18,60.27,146600.0,43.3096,43.3382,43.1518,43.2163,146600.0
2010-12-09 10:55:00,60.29,60.39,60.25,60.37,52600.0,43.2307,43.3024,43.202,43.288,52600.0
2010-12-09 11:00:00,60.36,60.4,60.19,60.27,92500.0,43.2809,43.3096,43.159,43.2163,92500.0
2010-12-09 11:05:00,60.28,60.29,60.16,60.24,88700.0,43.2235,43.2307,43.1375,43.1948,88700.0
2010-12-09 11:10:00,60.24,60.4,60.21,60.39,64100.0,43.1948,43.3096,43.1733,43.3024,64100.0
2010-12-09 11:15:00,60.4,60.41,60.29,60.3,25600.0,43.3096,43.3167,43.2307,43.2379,25600.0
2010-12-09 11:20:00,60.31,60.43,60.23,60.43,29000.0,43.245,43.3311,43.1877,43.3311,29000.0
2010-12-09 11:25:00,60.43,60.49,60.35,60.4,38400.0,43.3311,43.3741,43.2737,43.3096,38400.0
2010-12-09 11:30:00,60.41,60.56,60.41,60.5,30300.0,43.3167,43.4243,43.3167,43.3813,30300.0
2010-12-09 11:35:00,60.49,60.6,60.45,60.53,65500.0,43.3741,43.453,43.3454,43.4028,65500.0
2010-12-09 11:40:00,60.52,60.54,60.41,60.45,61400.0,43.3956,43.4099,43.3167,43.3454,61400.0
2010-12-09 11:45:00,60.45,60.5,60.41,60.48,38900.0,43.3454,43.3813,43.3167,43.3669,38900.0
2010-12-09 11:50:00,60.49,60.49,60.38,60.39,76900.0,43.3741,43.3741,43.2952,43.3024,76900.0
2010-12-09 11:55:00,60.38,60.46,60.32,60.4,104300.0,43.2952,43.3526,43.2522,43.3096,104300.0
2010-12-09 12:00:00,60.4,60.45,60.28,60.37,44500.0,43.3096,43.3454,43.2235,43.288,44500.0
2010-12-09 12:05:00,60.37,60.37,60.28,60.29,35300.0,43.288,43.288,43.2235,43.2307,35300.0
2010-12-09 12:10:00,60.29,60.37,60.29,60.32,36000.0,43.2307,43.288,43.2307,43.2522,36000.0
2010-12-09 12:15:00,60.31,60.31,60.21,60.21,37500.0,43.245,43.245,43.1733,43.1733,37500.0
2010-12-09 12:20:00,60.21,60.24,60.15,60.17,41500.0,43.1733,43.1948,43.1303,43.1446,41500.0
2010-12-09 12:25:00,60.17,60.17,60.1,60.12,51300.0,43.1446,43.1446,43.0944,43.1088,51300.0
2010-12-09 12:30:00,60.12,60.24,60.1,60.15,52900.0,43.1088,43.1948,43.0944,43.1303,52900.0
2010-12-09 12:35:00,60.15,60.21,60.12,60.13,68400.0,43.1303,43.1733,43.1088,43.116,68400.0
2010-12-09 12:40:00,60.13,60.18,60.11,60.11,37400.0,43.116,43.1518,43.1016,43.1016,37400.0
2010-12-09 12:45:00,60.1,60.16,60.08,60.15,62700.0,43.0944,43.1375,43.0801,43.1303,62700.0
2010-12-09 12:50:00,60.16,60.28,60.16,60.27,48000.0,43.1375,43.2235,43.1375,43.2163,48000.0
2010-12-09 12:55:00,60.27,60.28,60.15,60.17,35800.0,43.2163,43.2235,43.1303,43.1446,35800.0
2010-12-09 13:00:00,60.17,60.33,60.17,60.33,66800.0,43.1446,43.2594,43.1446,43.2594,66800.0
2010-12-09 13:05:00,60.33,60.42,60.3,60.35,80900.0,43.2594,43.3239,43.2379,43.2737,80900.0
2010-12-09 13:10:00,60.35,60.5,60.35,60.49,64800.0,43.2737,43.3813,43.2737,43.3741,64800.0
2010-12-09 13:15:00,60.5,60.59,60.36,60.37,54700.0,43.3813,43.4458,43.2809,43.288,54700.0
2010-12-09 13:20:00,60.38,60.42,60.25,60.26,82200.0,43.2952,43.3239,43.202,43.2092,82200.0
2010-12-09 13:25:00,60.25,60.32,60.24,60.31,33800.0,43.202,43.2522,43.1948,43.245,33800.0
2010-12-09 13:30:00,60.32,60.35,60.2,60.21,44800.0,43.2522,43.2737,43.1661,43.1733,44800.0
2010-12-09 13:35:00,60.2,60.23,60.11,60.15,47300.0,43.1661,43.1877,43.1016,43.1303,47300.0
2010-12-09 13:40:00,60.15,60.19,60.12,60.15,44300.0,43.1303,43.159,43.1088,43.1303,44300.0
2010-12-09 13:45:00,60.16,60.26,60.13,60.26,45800.0,43.1375,43.2092,43.116,43.2092,45800.0
2010-12-09 13:50:00,60.25,60.35,60.22,60.34,25200.0,43.202,43.2737,43.1805,43.2665,25200.0
2010-12-09 13:55:00,60.34,60.37,60.26,60.32,23700.0,43.2665,43.288,43.2092,43.2522,23700.0
2010-12-09 14:00:00,60.32,60.35,60.28,60.28,37600.0,43.2522,43.2737,43.2235,43.2235,37600.0
2010-12-09 14:05:00,60.28,60.29,60.01,60.01,128000.0,43.2235,43.2307,43.0299,43.0299,128000.0
2010-12-09 14:10:00,60.02,60.06,60.01,60.05,74300.0,43.0371,43.0658,43.0299,43.0586,74300.0
2010-12-09 14:15:00,60.06,60.08,59.97,60.03,75300.0,43.0658,43.0801,43.0012,43.0443,75300.0
2010-12-09 14:20:00,60.04,60.05,59.97,59.98,61600.0,43.0514,43.0586,43.0012,43.0084,61600.0
2010-12-09 14:25:00,59.98,60.03,59.95,59.98,69600.0,43.0084,43.0443,42.9869,43.0084,69600.0
2010-12-09 14:30:00,59.98,60.09,59.96,60.08,31500.0,43.0084,43.0873,42.9941,43.0801,31500.0
2010-12-09 14:35:00,60.07,60.12,60.04,60.07,23900.0,43.0729,43.1088,43.0514,43.0729,23900.0
2010-12-09 14:40:00,60.07,60.12,60.01,60.01,69600.0,43.0729,43.1088,43.0299,43.0299,69600.0
2010-12-09 14:45:00,60.01,60.08,59.98,60.03,50000.0,43.0299,43.0801,43.0084,43.0443,50000.0
2010-12-09 14:50:00,60.03,60.14,60.01,60.14,52900.0,43.0443,43.1231,43.0299,43.1231,52900.0
2010-12-09 14:55:00,60.13,60.15,59.95,59.97,91000.0,43.116,43.1303,42.9869,43.0012,91000.0
2010-12-09 15:00:00,59.97,60.09,59.97,60.04,78900.0,43.0012,43.0873,43.0012,43.0514,78900.0
2010-12-09 15:05:00,60.03,60.05,59.85,59.98,133400.0,43.0443,43.0586,42.9152,43.0084,133400.0
2010-12-09 15:10:00,59.98,60.06,59.97,60.03,52000.0,43.0084,43.0658,43.0012,43.0443,52000.0
2010-12-09 15:15:00,60.03,60.08,60.02,60.08,95300.0,43.0443,43.0801,43.0371,43.0801,95300.0
2010-12-09 15:20:00,60.08,60.15,60.01,60.15,183800.0,43.0801,43.1303,43.0299,43.1303,183800.0
2010-12-09 15:25:00,60.15,60.17,60.01,60.05,74100.0,43.1303,43.1446,43.0299,43.0586,74100.0
2010-12-09 15:30:00,60.05,60.05,59.97,59.97,80900.0,43.0586,43.0586,43.0012,43.0012,80900.0
2010-12-09 15:35:00,59.99,60.05,59.96,60.04,88400.0,43.0156,43.0586,42.9941,43.0514,88400.0
2010-12-09 15:40:00,60.04,60.29,60.03,60.28,166400.0,43.0514,43.2307,43.0443,43.2235,166400.0
2010-12-09 15:45:00,60.28,60.31,60.19,60.19,185600.0,43.2235,43.245,43.159,43.159,185600.0
2010-12-09 15:50:00,60.19,60.23,60.13,60.22,179600.0,43.159,43.1877,43.116,43.1805,179600.0
2010-12-09 15:55:00,60.22,60.28,60.14,60.24,267400.0,43.1805,43.2235,43.1231,43.1948,267400.0
2010-12-10 09:30:00,59.88,60.09,59.69,59.89,128200.0,42.9367,43.0873,42.8005,42.9439,128200.0
2010-12-10 09:35:00,59.89,60.28,59.89,60.26,159100.0,42.9439,43.2235,42.9439,43.2092,159100.0
2010-12-10 09:40:00,60.26,60.42,60.23,60.39,87600.0,43.2092,43.3239,43.1877,43.3024,87600.0
2010-12-10 09:45:00,60.39,60.4,60.1,60.21,80200.0,43.3024,43.3096,43.0944,43.1733,80200.0
2010-12-10 09:50:00,60.22,60.22,59.93,60.01,80200.0,43.1805,43.1805,42.9725,43.0299,80200.0
2010-12-10 09:55:00,59.99,60.14,59.97,59.97,83800.0,43.0156,43.1231,43.0012,43.0012,83800.0
2010-12-10 10:00:00,59.97,59.98,59.85,59.88,103700.0,43.0012,43.0084,42.9152,42.9367,103700.0
2010-12-10 10:05:00,59.86,60.07,59.86,59.93,79900.0,42.9224,43.0729,42.9224,42.9725,79900.0
2010-12-10 10:10:00,59.93,60.07,59.84,60.07,134200.0,42.9725,43.0729,42.908,43.0729,134200.0
2010-12-10 10:15:00,60.07,60.25,60.03,60.21,145900.0,43.0729,43.202,43.0443,43.1733,145900.0
2010-12-10 10:20:00,60.2,60.25,60.08,60.13,89400.0,43.1661,43.202,43.0801,43.116,89400.0
2010-12-10 10:25:00,60.13,60.24,60.08,60.13,92400.0,43.116,43.1948,43.0801,43.116,92400.0
2010-12-10 10:30:00,60.13,60.36,60.08,60.35,87300.0,43.116,43.2809,43.0801,43.2737,87300.0
2010-12-10 10:35:00,60.35,60.45,60.32,60.43,129700.0,43.2737,43.3454,43.2522,43.3311,129700.0
2010-12-10 10:40:00,60.42,60.53,60.36,60.48,58200.0,43.3239,43.4028,43.2809,43.3669,58200.0
2010-12-10 10:45:00,60.48,60.56,60.43,60.54,69900.0,43.3669,43.4243,43.3311,43.4099,69900.0
2010-12-10 10:50:00,60.53,60.56,60.46,60.47,46500.0,43.4028,43.4243,43.3526,43.3598,46500.0
2010-12-10 10:55:00,60.47,60.56,60.44,60.52,63900.0,43.3598,43.4243,43.3382,43.3956,63900.0
2010-12-10 11:00:00,60.53,60.55,60.46,60.48,44600.0,43.4028,43.4171,43.3526,43.3669,44600.0
2010-12-10 11:05:00,60.48,60.56,60.46,60.5,55900.0,43.3669,43.4243,43.3526,43.3813,55900.0
2010-12-10 11:10:00,60.5,60.55,60.43,60.53,53700.0,43.3813,43.4171,43.3311,43.4028,53700.0
2010-12-10 11:15:00,60.53,60.68,60.52,60.64,53900.0,43.4028,43.5103,43.3956,43.4816,53900.0
2010-12-10 11:20:00,60.63,60.64,60.55,60.61,58000.0,43.4745,43.4816,43.4171,43.4601,58000.0
2010-12-10 11:25:00,60.61,60.65,60.49,60.49,40100.0,43.4601,43.4888,43.3741,43.3741,40100.0
2010-12-10 11:30:00,60.49,60.51,60.42,60.45,56600.0,43.3741,43.3884,43.3239,43.3454,56600.0
2010-12-10 11:35:00,60.45,60.46,60.32,60.35,43800.0,43.3454,43.3526,43.2522,43.2737,43800.0
2010-12-10 11:40:00,60.35,60.4,60.35,60.4,28200.0,43.2737,43.3096,43.2737,43.3096,28200.0
2010-12-10 11:45:00,60.4,60.53,60.4,60.52,35400.0,43.3096,43.4028,43.3096,43.3956,35400.0
2010-12-10 11:50:00,60.51,60.53,60.42,60.52,36400.0,43.3884,43.4028,43.3239,43.3956,36400.0
2010-12-10 11:55:00,60.52,60.83,60.45,60.83,87900.0,43.3956,43.6179,43.3454,43.6179,87900.0
2010-12-10 12:00:00,60.82,60.98,60.79,60.86,181600.0,43.6107,43.7254,43.5892,43.6394,181600.0
2010-12-10 12:05:00,60.86,60.96,60.75,60.96,86900.0,43.6394,43.7111,43.5605,43.7111,86900.0
2010-12-10 12:10:00,60.96,61.1,60.95,61.07,117700.0,43.7111,43.8115,43.7039,43.79,117700.0
2010-12-10 12:15:00,61.06,61.1,61.02,61.06,53200.0,43.7828,43.8115,43.7541,43.7828,53200.0
2010-12-10 12:20:00,61.05,61.09,60.96,61.02,41000.0,43.7756,43.8043,43.7111,43.7541,41000.0
2010-12-10 12:25:00,61.01,61.09,61.0,61.04,39700.0,43.747,43.8043,43.7398,43.7685,39700.0
2010-12-10 12:30:00,61.03,61.06,60.99,61.01,54400.0,43.7613,43.7828,43.7326,43.747,54400.0
2010-12-10 12:35:00,61.02,61.11,60.97,61.1,60500.0,43.7541,43.8187,43.7183,43.8115,60500.0
2010-12-10 12:40:00,61.1,61.11,61.05,61.06,34400.0,43.8115,43.8187,43.7756,43.7828,34400.0
2010-12-10 12:45:00,61.05,61.1,60.94,61.08,38800.0,43.7756,43.8115,43.6968,43.7971,38800.0
2010-12-10 12:50:00,61.08,61.1,61.0,61.01,31100.0,43.7971,43.8115,43.7398,43.747,31100.0
2010-12-10 12:55:00,61.01,61.08,60.99,61.07,40700.0,43.747,43.7971,43.7326,43.79,40700.0
2010-12-10 13:00:00,61.07,61.11,61.02,61.05,61500.0,43.79,43.8187,43.7541,43.7756,61500.0
2010-12-10 13:05:00,61.07,61.09,60.89,60.94,61000.0,43.79,43.8043,43.6609,43.6968,61000.0
2010-12-10 13:10:00,60.95,61.0,60.9,61.0,32300.0,43.7039,43.7398,43.6681,43.7398,32300.0
2010-12-10 13:15:00,61.0,61.02,60.94,60.95,32900.0,43.7398,43.7541,43.6968,43.7039,32900.0
2010-12-10 13:20:00,60.95,60.99,60.87,60.91,57400.0,43.7039,43.7326,43.6466,43.6753,57400.0
2010-12-10 13:25:00,60.91,61.04,60.89,61.01,39700.0,43.6753,43.7685,43.6609,43.747,39700.0
2010-12-10 13:30:00,61.01,61.03,61.0,61.02,33800.0,43.747,43.7613,43.7398,43.7541,33800.0
2010-12-10 13:35:00,61.01,61.03,60.96,60.99,33800.0,43.747,43.7613,43.7111,43.7326,33800.0
2010-12-10 13:40:00,60.99,61.09,60.98,61.09,32600.0,43.7326,43.8043,43.7254,43.8043,32600.0
2010-12-10 13:45:00,61.1,61.13,61.05,61.07,44200.0,43.8115,43.833,43.7756,43.79,44200.0
2010-12-10 13:50:00,61.08,61.1,61.05,61.05,34500.0,43.7971,43.8115,43.7756,43.7756,34500.0
2010-12-10 13:55:00,61.05,61.15,61.02,61.14,73000.0,43.7756,43.8473,43.7541,43.8402,73000.0
2010-12-10 14:00:00,61.13,61.13,61.04,61.04,30700.0,43.833,43.833,43.7685,43.7685,30700.0
2010-12-10 14:05:00,61.03,61.14,61.03,61.14,24500.0,43.7613,43.8402,43.7613,43.8402,24500.0
2010-12-10 14:10:00,61.13,61.18,61.13,61.16,37600.0,43.833,43.8689,43.833,43.8545,37600.0
2010-12-10 14:15:00,61.16,61.16,61.09,61.13,34400.0,43.8545,43.8545,43.8043,43.833,34400.0
2010-12-10 14:20:00,61.13,61.15,61.11,61.12,19900.0,43.833,43.8473,43.8187,43.8258,19900.0
2010-12-10 14:25:00,61.13,61.21,61.13,61.16,35500.0,43.833,43.8904,43.833,43.8545,35500.0
2010-12-10 14:30:00,61.15,61.19,61.15,61.17,28800.0,43.8473,43.876,43.8473,43.8617,28800.0
2010-12-10 14:35:00,61.16,61.17,61.12,61.12,37100.0,43.8545,43.8617,43.8258,43.8258,37100.0
2010-12-10 14:40:00,61.12,61.13,61.04,61.1,41400.0,43.8258,43.833,43.7685,43.8115,41400.0
2010-12-10 14:45:00,61.11,61.21,61.11,61.19,43900.0,43.8187,43.8904,43.8187,43.876,43900.0
2010-12-10 14:50:00,61.18,61.21,61.18,61.19,31300.0,43.8689,43.8904,43.8689,43.876,31300.0
2010-12-10 14:55:00,61.19,61.24,61.19,61.24,36300.0,43.876,43.9119,43.876,43.9119,36300.0
2010-12-10 15:00:00,61.24,61.32,61.23,61.31,52100.0,43.9119,43.9692,43.9047,43.9621,52100.0
2010-12-10 15:05:00,61.32,61.33,61.29,61.31,57800.0,43.9692,43.9764,43.9477,43.9621,57800.0
2010-12-10 15:10:00,61.31,61.36,61.29,61.32,64200.0,43.9621,43.9979,43.9477,43.9692,64200.0
2010-12-10 15:15:00,61.32,61.39,61.31,61.37,50200.0,43.9692,44.0194,43.9621,44.0051,50200.0
2010-12-10 15:20:00,61.38,61.39,61.37,61.37,85400.0,44.0123,44.0194,44.0051,44.0051,85400.0
2010-12-10 15:25:00,61.37,61.43,61.33,61.42,82400.0,44.0051,44.0481,43.9764,44.0409,82400.0
2010-12-10 15:30:00,61.43,61.49,61.41,61.47,106700.0,44.0481,44.0911,44.0338,44.0768,106700.0
2010-12-10 15:35:00,61.47,61.55,61.45,61.48,128700.0,44.0768,44.1342,44.0625,44.084,128700.0
2010-12-10 15:40:00,61.48,61.5,61.41,61.48,159500.0,44.084,44.0983,44.0338,44.084,159500.0
2010-12-10 15:45:00,61.48,61.49,61.36,61.37,178300.0,44.084,44.0911,43.9979,44.0051,178300.0
2010-12-10 15:50:00,61.36,61.45,61.35,61.45,159000.0,43.9979,44.0625,43.9908,44.0625,159000.0
2010-12-10 15:55:00,61.44,61.45,61.37,61.42,195400.0,44.0553,44.0625,44.0051,44.0409,195400.0
2010-12-13 09:30:00,62.01,62.38,62.01,62.35,171200.0,44.464,44.7293,44.464,44.7078,171200.0
2010-12-13 09:35:00,62.33,62.43,62.17,62.2,184800.0,44.6935,44.7652,44.5787,44.6002,184800.0
2010-12-13 09:40:00,62.2,62.21,61.89,61.98,143000.0,44.6002,44.6074,44.378,44.4425,143000.0
2010-12-13 09:45:00,61.98,62.02,61.83,61.98,90300.0,44.4425,44.4712,44.3349,44.4425,90300.0
2010-12-13 09:50:00,61.99,62.18,61.97,61.98,91100.0,44.4497,44.5859,44.4353,44.4425,91100.0
2010-12-13 09:55:00,61.97,61.99,61.86,61.96,53200.0,44.4353,44.4497,44.3564,44.4282,53200.0
2010-12-13 10:00:00,61.95,62.21,61.92,62.12,77100.0,44.421,44.6074,44.3995,44.5429,77100.0
2010-12-13 10:05:00,62.14,62.19,62.04,62.08,61900.0,44.5572,44.5931,44.4855,44.5142,61900.0
2010-12-13 10:10:00,62.1,62.1,61.83,61.92,59500.0,44.5285,44.5285,44.3349,44.3995,59500.0
2010-12-13 10:15:00,61.92,61.98,61.82,61.88,63400.0,44.3995,44.4425,44.3278,44.3708,63400.0
2010-12-13 10:20:00,61.88,62.08,61.84,62.05,67900.0,44.3708,44.5142,44.3421,44.4927,67900.0
2010-12-13 10:25:00,62.06,62.12,61.84,61.89,64500.0,44.4999,44.5429,44.3421,44.378,64500.0
2010-12-13 10:30:00,61.88,61.99,61.83,61.88,54700.0,44.3708,44.4497,44.3349,44.3708,54700.0
2010-12-13 10:35:00,61.87,61.92,61.81,61.82,42300.0,44.3636,44.3995,44.3206,44.3278,42300.0
2010-12-13 10:40:00,61.82,61.9,61.81,61.9,38400.0,44.3278,44.3851,44.3206,44.3851,38400.0
2010-12-13 10:45:00,61.9,62.06,61.86,62.03,67000.0,44.3851,44.4999,44.3564,44.4783,67000.0
2010-12-13 10:50:00,62.03,62.08,61.94,62.04,42700.0,44.4783,44.5142,44.4138,44.4855,42700.0
2010-12-13 10:55:00,62.04,62.16,62.04,62.13,49300.0,44.4855,44.5716,44.4855,44.55,49300.0
2010-12-13 11:00:00,62.13,62.21,62.1,62.2,37100.0,44.55,44.6074,44.5285,44.6002,37100.0
2010-12-13 11:05:00,62.2,62.2,62.1,62.12,82000.0,44.6002,44.6002,44.5285,44.5429,82000.0
2010-12-13 11:10:00,62.11,62.12,61.94,61.97,75000.0,44.5357,44.5429,44.4138,44.4353,75000.0
2010-12-13 11:15:00,61.97,62.12,61.95,62.09,50900.0,44.4353,44.5429,44.421,44.5214,50900.0
2010-12-13 11:20:00,62.09,62.09,61.94,61.95,65000.0,44.5214,44.5214,44.4138,44.421,65000.0
2010-12-13 11:25:00,61.96,62.0,61.83,61.92,48100.0,44.4282,44.4568,44.3349,44.3995,48100.0
2010-12-13 11:30:00,61.92,61.98,61.85,61.88,31900.0,44.3995,44.4425,44.3493,44.3708,31900.0
2010-12-13 11:35:00,61.88,61.89,61.76,61.77,27800.0,44.3708,44.378,44.2847,44.2919,27800.0
2010-12-13 11:40:00,61.77,61.88,61.77,61.85,21600.0,44.2919,44.3708,44.2919,44.3493,21600.0
2010-12-13 11:45:00,61.86,61.94,61.81,61.89,33500.0,44.3564,44.4138,44.3206,44.378,33500.0
2010-12-13 11:50:00,61.9,61.98,61.9,61.97,25500.0,44.3851,44.4425,44.3851,44.4353,25500.0
2010-12-13 11:55:00,61.97,62.08,61.96,62.06,59900.0,44.4353,44.5142,44.4282,44.4999,59900.0
2010-12-13 12:00:00,62.07,62.12,62.05,62.05,29300.0,44.507,44.5429,44.4927,44.4927,29300.0
2010-12-13 12:05:00,62.05,62.06,61.91,61.91,33200.0,44.4927,44.4999,44.3923,44.3923,33200.0
2010-12-13 12:10:00,61.91,61.99,61.89,61.98,20900.0,44.3923,44.4497,44.378,44.4425,20900.0
2010-12-13 12:15:00,61.98,62.1,61.97,62.06,21300.0,44.4425,44.5285,44.4353,44.4999,21300.0
2010-12-13 12:20:00,62.06,62.1,62.04,62.1,32200.0,44.4999,44.5285,44.4855,44.5285,32200.0
2010-12-13 12:25:00,62.1,62.15,62.08,62.11,24300.0,44.5285,44.5644,44.5142,44.5357,24300.0
2010-12-13 12:30:00,62.11,62.2,62.11,62.15,25400.0,44.5357,44.6002,44.5357,44.5644,25400.0
2010-12-13 12:35:00,62.15,62.2,62.14,62.19,21400.0,44.5644,44.6002,44.5572,44.5931,21400.0
2010-12-13 12:40:00,62.18,62.19,62.15,62.16,25600.0,44.5859,44.5931,44.5644,44.5716,25600.0
2010-12-13 12:45:00,62.16,62.19,62.14,62.19,13400.0,44.5716,44.5931,44.5572,44.5931,13400.0
2010-12-13 12:50:00,62.19,62.23,62.06,62.1,39800.0,44.5931,44.6218,44.4999,44.5285,39800.0
2010-12-13 12:55:00,62.1,62.23,62.1,62.22,36500.0,44.5285,44.6218,44.5285,44.6146,36500.0
2010-12-13 13:00:00,62.21,62.31,62.19,62.3,70800.0,44.6074,44.6791,44.5931,44.6719,70800.0
2010-12-13 13:05:00,62.31,62.35,62.28,62.28,35800.0,44.6791,44.7078,44.6576,44.6576,35800.0
2010-12-13 13:10:00,62.28,62.29,62.2,62.28,30900.0,44.6576,44.6648,44.6002,44.6576,30900.0
2010-12-13 13:15:00,62.27,62.33,62.25,62.32,38800.0,44.6504,44.6935,44.6361,44.6863,38800.0
2010-12-13 13:20:00,62.32,62.36,62.26,62.3,22700.0,44.6863,44.715,44.6433,44.6719,22700.0
2010-12-13 13:25:00,62.31,62.37,62.29,62.36,28700.0,44.6791,44.7221,44.6648,44.715,28700.0
2010-12-13 13:30:00,62.36,62.47,62.34,62.47,90000.0,44.715,44.7938,44.7006,44.7938,90000.0
2010-12-13 13:35:00,62.47,62.47,62.42,62.45,43200.0,44.7938,44.7938,44.758,44.7795,43200.0
2010-12-13 13:40:00,62.45,62.5,62.4,62.48,28400.0,44.7795,44.8154,44.7437,44.801,28400.0
2010-12-13 13:45:00,62.47,62.48,62.37,62.4,21600.0,44.7938,44.801,44.7221,44.7437,21600.0
2010-12-13 13:50:00,62.39,62.42,62.36,62.4,36200.0,44.7365,44.758,44.715,44.7437,36200.0
2010-12-13 13:55:00,62.41,62.44,62.38,62.41,35000.0,44.7508,44.7723,44.7293,44.7508,35000.0
2010-12-13 14:00:00,62.4,62.44,62.32,62.34,35100.0,44.7437,44.7723,44.6863,44.7006,35100.0
2010-12-13 14:05:00,62.34,62.38,62.31,62.31,24300.0,44.7006,44.7293,44.6791,44.6791,24300.0
2010-12-13 14:10:00,62.31,62.37,62.3,62.36,49100.0,44.6791,44.7221,44.6719,44.715,49100.0
2010-12-13 14:15:00,62.37,62.41,62.35,62.4,24600.0,44.7221,44.7508,44.7078,44.7437,24600.0
2010-12-13 14:20:00,62.4,62.47,62.39,62.44,34500.0,44.7437,44.7938,44.7365,44.7723,34500.0
2010-12-13 14:25:00,62.44,62.48,62.41,62.44,41100.0,44.7723,44.801,44.7508,44.7723,41100.0
2010-12-13 14:30:00,62.44,62.48,62.4,62.45,37500.0,44.7723,44.801,44.7437,44.7795,37500.0
2010-12-13 14:35:00,62.46,62.51,62.44,62.46,39500.0,44.7867,44.8225,44.7723,44.7867,39500.0
2010-12-13 14:40:00,62.46,62.54,62.46,62.51,31100.0,44.7867,44.844,44.7867,44.8225,31100.0
2010-12-13 14:45:00,62.51,62.56,62.47,62.55,35800.0,44.8225,44.8584,44.7938,44.8512,35800.0
2010-12-13 14:50:00,62.57,62.62,62.54,62.54,85800.0,44.8655,44.9014,44.844,44.844,85800.0
2010-12-13 14:55:00,62.54,62.57,62.5,62.5,40400.0,44.844,44.8655,44.8154,44.8154,40400.0
2010-12-13 15:00:00,62.5,62.55,62.46,62.55,42000.0,44.8154,44.8512,44.7867,44.8512,42000.0
2010-12-13 15:05:00,62.55,62.57,62.45,62.46,42300.0,44.8512,44.8655,44.7795,44.7867,42300.0
2010-12-13 15:10:00,62.46,62.5,62.39,62.39,133900.0,44.7867,44.8154,44.7365,44.7365,133900.0
2010-12-13 15:15:00,62.39,62.4,62.29,62.35,69800.0,44.7365,44.7437,44.6648,44.7078,69800.0
2010-12-13 15:20:00,62.35,62.38,62.21,62.21,54900.0,44.7078,44.7293,44.6074,44.6074,54900.0
2010-12-13 15:25:00,62.21,62.24,62.16,62.18,92700.0,44.6074,44.6289,44.5716,44.5859,92700.0
2010-12-13 15:30:00,62.19,62.19,62.04,62.06,108700.0,44.5931,44.5931,44.4855,44.4999,108700.0
2010-12-13 15:35:00,62.06,62.18,62.02,62.18,86600.0,44.4999,44.5859,44.4712,44.5859,86600.0
2010-12-13 15:40:00,62.18,62.19,61.94,61.94,127200.0,44.5859,44.5931,44.4138,44.4138,127200.0
2010-12-13 15:45:00,61.94,61.94,61.68,61.71,278700.0,44.4138,44.4138,44.2274,44.2489,278700.0
2010-12-13 15:50:00,61.7,61.78,61.66,61.66,164700.0,44.2417,44.2991,44.213,44.213,164700.0
2010-12-13 15:55:00,61.67,61.82,61.67,61.77,408300.0,44.2202,44.3278,44.2202,44.2919,408300.0
2010-12-14 09:30:00,61.73,61.92,61.25,61.52,213600.0,44.2632,44.3995,43.919,44.1127,213600.0
2010-12-14 09:35:00,61.51,61.62,61.34,61.47,127400.0,44.1055,44.1844,43.9836,44.0768,127400.0
2010-12-14 09:40:00,61.47,61.63,61.3,61.6,110000.0,44.0768,44.1915,43.9549,44.17,110000.0
2010-12-14 09:45:00,61.57,61.68,61.31,61.42,183100.0,44.1485,44.2274,43.9621,44.0409,183100.0
2010-12-14 09:50:00,61.42,61.58,61.31,61.5,112700.0,44.0409,44.1557,43.9621,44.0983,112700.0
2010-12-14 09:55:00,61.5,61.5,61.3,61.36,80500.0,44.0983,44.0983,43.9549,43.9979,80500.0
2010-12-14 10:00:00,61.36,61.5,61.36,61.39,65800.0,43.9979,44.0983,43.9979,44.0194,65800.0
2010-12-14 10:05:00,61.39,61.41,61.19,61.28,71300.0,44.0194,44.0338,43.876,43.9406,71300.0
2010-12-14 10:10:00,61.3,61.39,61.15,61.37,88800.0,43.9549,44.0194,43.8473,44.0051,88800.0
2010-12-14 10:15:00,61.37,61.42,61.12,61.13,78500.0,44.0051,44.0409,43.8258,43.833,78500.0
2010-12-14 10:20:00,61.12,61.25,61.12,61.24,59500.0,43.8258,43.919,43.8258,43.9119,59500.0
2010-12-14 10:25:00,61.23,61.26,61.12,61.14,66600.0,43.9047,43.9262,43.8258,43.8402,66600.0
2010-12-14 10:30:00,61.12,61.17,61.01,61.14,100500.0,43.8258,43.8617,43.747,43.8402,100500.0
2010-12-14 10:35:00,61.14,61.32,61.04,61.32,111700.0,43.8402,43.9692,43.7685,43.9692,111700.0
2010-12-14 10:40:00,61.32,61.59,61.32,61.48,213300.0,43.9692,44.1628,43.9692,44.084,213300.0
2010-12-14 10:45:00,61.48,61.55,61.38,61.45,87000.0,44.084,44.1342,44.0123,44.0625,87000.0
2010-12-14 10:50:00,61.44,61.55,61.44,61.47,73500.0,44.0553,44.1342,44.0553,44.0768,73500.0
2010-12-14 10:55:00,61.47,61.59,61.47,61.58,56300.0,44.0768,44.1628,44.0768,44.1557,56300.0
2010-12-14 11:00:00,61.57,61.67,61.55,61.62,63300.0,44.1485,44.2202,44.1342,44.1844,63300.0
2010-12-14 11:05:00,61.61,61.62,61.52,61.53,55100.0,44.1772,44.1844,44.1127,44.1198,55100.0
2010-12-14 11:10:00,61.53,61.67,61.53,61.64,53100.0,44.1198,44.2202,44.1198,44.1987,53100.0
2010-12-14 11:15:00,61.64,61.68,61.6,61.64,28000.0,44.1987,44.2274,44.17,44.1987,28000.0
2010-12-14 11:20:00,61.66,61.71,61.6,61.67,80600.0,44.213,44.2489,44.17,44.2202,80600.0
2010-12-14 11:25:00,61.68,61.72,61.54,61.59,118500.0,44.2274,44.2561,44.127,44.1628,118500.0
2010-12-14 11:30:00,61.58,61.65,61.53,61.6,46600.0,44.1557,44.2059,44.1198,44.17,46600.0
2010-12-14 11:35:00,61.6,61.73,61.54,61.73,69600.0,44.17,44.2632,44.127,44.2632,69600.0
2010-12-14 11:40:00,61.72,61.8,61.69,61.75,53000.0,44.2561,44.3134,44.2345,44.2776,53000.0
2010-12-14 11:45:00,61.76,61.88,61.73,61.85,87500.0,44.2847,44.3708,44.2632,44.3493,87500.0
2010-12-14 11:50:00,61.85,61.94,61.82,61.85,43300.0,44.3493,44.4138,44.3278,44.3493,43300.0
2010-12-14 11:55:00,61.85,61.87,61.81,61.87,17900.0,44.3493,44.3636,44.3206,44.3636,17900.0
2010-12-14 12:00:00,61.88,61.94,61.81,61.93,24900.0,44.3708,44.4138,44.3206,44.4066,24900.0
2010-12-14 12:05:00,61.93,61.97,61.83,61.97,57800.0,44.4066,44.4353,44.3349,44.4353,57800.0
2010-12-14 12:10:00,61.96,62.07,61.96,62.01,66700.0,44.4282,44.507,44.4282,44.464,66700.0
2010-12-14 12:15:00,62.02,62.09,61.97,61.97,35400.0,44.4712,44.5214,44.4353,44.4353,35400.0
2010-12-14 12:20:00,61.97,61.99,61.87,61.91,28700.0,44.4353,44.4497,44.3636,44.3923,28700.0
2010-12-14 12:25:00,61.91,61.97,61.87,61.96,17900.0,44.3923,44.4353,44.3636,44.4282,17900.0
2010-12-14 12:30:00,61.97,61.99,61.87,61.97,30000.0,44.4353,44.4497,44.3636,44.4353,30000.0
2010-12-14 12:35:00,61.96,62.01,61.92,61.94,21600.0,44.4282,44.464,44.3995,44.4138,21600.0
2010-12-14 12:40:00,61.95,61.98,61.9,61.97,16900.0,44.421,44.4425,44.3851,44.4353,16900.0
2010-12-14 12:45:00,61.98,62.12,61.97,62.05,35000.0,44.4425,44.5429,44.4353,44.4927,35000.0
2010-12-14 12:50:00,62.05,62.22,62.05,62.22,52900.0,44.4927,44.6146,44.4927,44.6146,52900.0
2010-12-14 12:55:00,62.22,62.24,62.16,62.2,24000.0,44.6146,44.6289,44.5716,44.6002,24000.0
2010-12-14 13:00:00,62.2,62.32,62.15,62.32,44400.0,44.6002,44.6863,44.5644,44.6863,44400.0
2010-12-14 13:05:00,62.31,62.35,62.28,62.28,41200.0,44.6791,44.7078,44.6576,44.6576,41200.0
2010-12-14 13:10:00,62.27,62.27,62.19,62.24,23500.0,44.6504,44.6504,44.5931,44.6289,23500.0
2010-12-14 13:15:00,62.25,62.29,62.24,62.28,30900.0,44.6361,44.6648,44.6289,44.6576,30900.0
2010-12-14 13:20:00,62.28,62.41,62.27,62.39,65100.0,44.6576,44.7508,44.6504,44.7365,65100.0
2010-12-14 13:25:00,62.4,62.4,62.32,62.33,31800.0,44.7437,44.7437,44.6863,44.6935,31800.0
2010-12-14 13:30:00,62.33,62.34,62.2,62.2,34300.0,44.6935,44.7006,44.6002,44.6002,34300.0
2010-12-14 13:35:00,62.2,62.29,62.18,62.29,25400.0,44.6002,44.6648,44.5859,44.6648,25400.0
2010-12-14 13:40:00,62.29,62.37,62.27,62.36,24800.0,44.6648,44.7221,44.6504,44.715,24800.0
2010-12-14 13:45:00,62.36,62.5,62.27,62.39,70900.0,44.715,44.8154,44.6504,44.7365,70900.0
2010-12-14 13:50:00,62.39,62.4,62.33,62.34,23800.0,44.7365,44.7437,44.6935,44.7006,23800.0
2010-12-14 13:55:00,62.33,62.41,62.32,62.39,30600.0,44.6935,44.7508,44.6863,44.7365,30600.0
2010-12-14 14:00:00,62.39,62.44,62.29,62.38,40900.0,44.7365,44.7723,44.6648,44.7293,40900.0
2010-12-14 14:05:00,62.38,62.41,62.33,62.33,25300.0,44.7293,44.7508,44.6935,44.6935,25300.0
2010-12-14 14:10:00,62.33,62.42,62.29,62.32,24800.0,44.6935,44.758,44.6648,44.6863,24800.0
2010-12-14 14:15:00,62.32,62.48,62.15,62.34,61900.0,44.6863,44.801,44.5644,44.7006,61900.0
2010-12-14 14:20:00,62.34,62.56,62.27,62.53,107400.0,44.7006,44.8584,44.6504,44.8369,107400.0
2010-12-14 14:25:00,62.54,62.58,62.27,62.34,93900.0,44.844,44.8727,44.6504,44.7006,93900.0
2010-12-14 14:30:00,62.36,62.45,62.31,62.42,37300.0,44.715,44.7795,44.6791,44.758,37300.0
2010-12-14 14:35:00,62.43,62.53,62.36,62.36,53100.0,44.7652,44.8369,44.715,44.715,53100.0
2010-12-14 14:40:00,62.37,62.4,61.98,61.98,95400.0,44.7221,44.7437,44.4425,44.4425,95400.0
2010-12-14 14:45:00,61.98,62.11,61.87,61.87,80700.0,44.4425,44.5357,44.3636,44.3636,80700.0
2010-12-14 14:50:00,61.87,62.13,61.82,62.11,66200.0,44.3636,44.55,44.3278,44.5357,66200.0
2010-12-14 14:55:00,62.11,62.15,61.94,62.13,48800.0,44.5357,44.5644,44.4138,44.55,48800.0
2010-12-14 15:00:00,62.12,62.13,62.0,62.09,35900.0,44.5429,44.55,44.4568,44.5214,35900.0
2010-12-14 15:05:00,62.08,62.18,61.99,61.99,58200.0,44.5142,44.5859,44.4497,44.4497,58200.0
2010-12-14 15:10:00,62.0,62.06,61.92,61.97,34400.0,44.4568,44.4999,44.3995,44.4353,34400.0
2010-12-14 15:15:00,61.96,61.96,61.83,61.85,51800.0,44.4282,44.4282,44.3349,44.3493,51800.0
2010-12-14 15:20:00,61.85,61.88,61.74,61.82,52800.0,44.3493,44.3708,44.2704,44.3278,52800.0
2010-12-14 15:25:00,61.82,61.86,61.71,61.71,100800.0,44.3278,44.3564,44.2489,44.2489,100800.0
2010-12-14 15:30:00,61.71,61.8,61.66,61.66,40500.0,44.2489,44.3134,44.213,44.213,40500.0
2010-12-14 15:35:00,61.66,61.67,61.45,61.5,90900.0,44.213,44.2202,44.0625,44.0983,90900.0
2010-12-14 15:40:00,61.5,61.62,61.49,61.56,90100.0,44.0983,44.1844,44.0911,44.1413,90100.0
2010-12-14 15:45:00,61.56,61.62,61.5,61.51,167300.0,44.1413,44.1844,44.0983,44.1055,167300.0
2010-12-14 15:50:00,61.52,61.62,61.52,61.58,118000.0,44.1127,44.1844,44.1127,44.1557,118000.0
2010-12-14 15:55:00,61.59,61.74,61.59,61.71,361900.0,44.1628,44.2704,44.1628,44.2489,361900.0
2010-12-15 09:30:00,60.8,61.58,60.8,61.5,181600.0,43.5964,44.1557,43.5964,44.0983,181600.0
2010-12-15 09:35:00,61.47,61.58,61.19,61.2,83300.0,44.0768,44.1557,43.876,43.8832,83300.0
2010-12-15 09:40:00,61.22,61.5,61.22,61.45,57100.0,43.8975,44.0983,43.8975,44.0625,57100.0
2010-12-15 09:45:00,61.46,61.68,61.45,61.6,55900.0,44.0696,44.2274,44.0625,44.17,55900.0
2010-12-15 09:50:00,61.59,61.59,61.34,61.38,51800.0,44.1628,44.1628,43.9836,44.0123,51800.0
2010-12-15 09:55:00,61.38,61.56,61.29,61.55,29000.0,44.0123,44.1413,43.9477,44.1342,29000.0
2010-12-15 10:00:00,61.54,61.67,61.38,61.4,44300.0,44.127,44.2202,44.0123,44.0266,44300.0
2010-12-15 10:05:00,61.41,61.49,61.37,61.42,59800.0,44.0338,44.0911,44.0051,44.0409,59800.0
2010-12-15 10:10:00,61.42,61.49,61.34,61.37,48700.0,44.0409,44.0911,43.9836,44.0051,48700.0
2010-12-15 10:15:00,61.4,61.44,61.22,61.24,58700.0,44.0266,44.0553,43.8975,43.9119,58700.0
2010-12-15 10:20:00,61.23,61.29,61.12,61.13,34300.0,43.9047,43.9477,43.8258,43.833,34300.0
2010-12-15 10:25:00,61.13,61.24,61.13,61.16,31800.0,43.833,43.9119,43.833,43.8545,31800.0
2010-12-15 10:30:00,61.17,61.35,61.17,61.3,56500.0,43.8617,43.9908,43.8617,43.9549,56500.0
2010-12-15 10:35:00,61.29,61.53,61.26,61.43,71200.0,43.9477,44.1198,43.9262,44.0481,71200.0
2010-12-15 10:40:00,61.43,61.53,61.34,61.43,47800.0,44.0481,44.1198,43.9836,44.0481,47800.0
2010-12-15 10:45:00,61.43,61.52,61.37,61.45,32100.0,44.0481,44.1127,44.0051,44.0625,32100.0
2010-12-15 10:50:00,61.47,61.47,61.34,61.34,28000.0,44.0768,44.0768,43.9836,43.9836,28000.0
2010-12-15 10:55:00,61.35,61.38,61.27,61.28,55900.0,43.9908,44.0123,43.9334,43.9406,55900.0
2010-12-15 11:00:00,61.27,61.32,61.2,61.21,45600.0,43.9334,43.9692,43.8832,43.8904,45600.0
2010-12-15 11:05:00,61.2,61.2,61.1,61.13,92100.0,43.8832,43.8832,43.8115,43.833,92100.0
2010-12-15 11:10:00,61.13,61.16,61.05,61.13,37000.0,43.833,43.8545,43.7756,43.833,37000.0
2010-12-15 11:15:00,61.13,61.15,60.99,61.15,92100.0,43.833,43.8473,43.7326,43.8473,92100.0
2010-12-15 11:20:00,61.13,61.16,61.05,61.09,66100.0,43.833,43.8545,43.7756,43.8043,66100.0
2010-12-15 11:25:00,61.07,61.13,60.97,61.13,69700.0,43.79,43.833,43.7183,43.833,69700.0
2010-12-15 11:30:00,61.14,61.22,61.08,61.22,40700.0,43.8402,43.8975,43.7971,43.8975,40700.0
2010-12-15 11:35:00,61.24,61.25,61.09,61.13,37800.0,43.9119,43.919,43.8043,43.833,37800.0
2010-12-15 11:40:00,61.13,61.16,61.07,61.1,38200.0,43.833,43.8545,43.79,43.8115,38200.0
2010-12-15 11:45:00,61.1,61.13,61.07,61.08,36200.0,43.8115,43.833,43.79,43.7971,36200.0
2010-12-15 11:50:00,61.07,61.08,60.98,60.99,46800.0,43.79,43.7971,43.7254,43.7326,46800.0
2010-12-15 11:55:00,60.99,61.06,60.92,61.05,45700.0,43.7326,43.7828,43.6824,43.7756,45700.0
2010-12-15 12:00:00,61.06,61.1,61.04,61.05,15400.0,43.7828,43.8115,43.7685,43.7756,15400.0
2010-12-15 12:05:00,61.06,61.06,60.95,60.96,25000.0,43.7828,43.7828,43.7039,43.7111,25000.0
2010-12-15 12:10:00,60.95,61.01,60.93,60.93,25000.0,43.7039,43.747,43.6896,43.6896,25000.0
2010-12-15 12:15:00,60.93,60.99,60.92,60.93,16400.0,43.6896,43.7326,43.6824,43.6896,16400.0
2010-12-15 12:20:00,60.93,61.04,60.91,61.02,24700.0,43.6896,43.7685,43.6753,43.7541,24700.0
2010-12-15 12:25:00,61.01,61.06,60.99,61.05,15700.0,43.747,43.7828,43.7326,43.7756,15700.0
2010-12-15 12:30:00,61.04,61.06,60.99,61.05,17700.0,43.7685,43.7828,43.7326,43.7756,17700.0
2010-12-15 12:35:00,61.05,61.05,60.97,60.97,23500.0,43.7756,43.7756,43.7183,43.7183,23500.0
2010-12-15 12:40:00,60.98,61.0,60.9,60.93,41700.0,43.7254,43.7398,43.6681,43.6896,41700.0
2010-12-15 12:45:00,60.93,60.93,60.79,60.83,73900.0,43.6896,43.6896,43.5892,43.6179,73900.0
2010-12-15 12:50:00,60.83,60.86,60.75,60.77,45700.0,43.6179,43.6394,43.5605,43.5749,45700.0
2010-12-15 12:55:00,60.76,60.91,60.76,60.89,21000.0,43.5677,43.6753,43.5677,43.6609,21000.0
2010-12-15 13:00:00,60.91,60.94,60.83,60.9,31300.0,43.6753,43.6968,43.6179,43.6681,31300.0
2010-12-15 13:05:00,60.91,61.03,60.91,60.98,46700.0,43.6753,43.7613,43.6753,43.7254,46700.0
2010-12-15 13:10:00,60.98,61.09,60.97,61.06,42400.0,43.7254,43.8043,43.7183,43.7828,42400.0
2010-12-15 13:15:00,61.05,61.05,60.95,60.95,48900.0,43.7756,43.7756,43.7039,43.7039,48900.0
2010-12-15 13:20:00,60.95,61.0,60.89,60.94,22200.0,43.7039,43.7398,43.6609,43.6968,22200.0
2010-12-15 13:25:00,60.93,60.98,60.9,60.93,23700.0,43.6896,43.7254,43.6681,43.6896,23700.0
2010-12-15 13:30:00,60.94,61.01,60.94,60.97,26600.0,43.6968,43.747,43.6968,43.7183,26600.0
2010-12-15 13:35:00,60.97,61.0,60.89,61.0,34600.0,43.7183,43.7398,43.6609,43.7398,34600.0
2010-12-15 13:40:00,60.99,61.06,60.97,61.0,32900.0,43.7326,43.7828,43.7183,43.7398,32900.0
2010-12-15 13:45:00,61.0,61.04,60.99,61.0,72100.0,43.7398,43.7685,43.7326,43.7398,72100.0
2010-12-15 13:50:00,61.0,61.03,60.95,60.95,37700.0,43.7398,43.7613,43.7039,43.7039,37700.0
2010-12-15 13:55:00,60.94,61.09,60.93,61.08,32100.0,43.6968,43.8043,43.6896,43.7971,32100.0
2010-12-15 14:00:00,61.07,61.12,61.05,61.05,32100.0,43.79,43.8258,43.7756,43.7756,32100.0
2010-12-15 14:05:00,61.04,61.05,60.99,61.03,19200.0,43.7685,43.7756,43.7326,43.7613,19200.0
2010-12-15 14:10:00,61.03,61.05,60.98,61.05,25700.0,43.7613,43.7756,43.7254,43.7756,25700.0
2010-12-15 14:15:00,61.04,61.06,61.01,61.05,30000.0,43.7685,43.7828,43.747,43.7756,30000.0
2010-12-15 14:20:00,61.04,61.05,60.93,60.94,62100.0,43.7685,43.7756,43.6896,43.6968,62100.0
2010-12-15 14:25:00,60.93,60.94,60.85,60.85,50300.0,43.6896,43.6968,43.6322,43.6322,50300.0
2010-12-15 14:30:00,60.84,60.85,60.63,60.69,113000.0,43.6251,43.6322,43.4745,43.5175,113000.0
2010-12-15 14:35:00,60.69,60.77,60.63,60.72,46100.0,43.5175,43.5749,43.4745,43.539,46100.0
2010-12-15 14:40:00,60.71,60.72,60.63,60.66,41100.0,43.5318,43.539,43.4745,43.496,41100.0
2010-12-15 14:45:00,60.66,60.73,60.63,60.7,53300.0,43.496,43.5462,43.4745,43.5247,53300.0
2010-12-15 14:50:00,60.7,60.74,60.6,60.61,56400.0,43.5247,43.5534,43.453,43.4601,56400.0
2010-12-15 14:55:00,60.61,60.62,60.5,60.54,52400.0,43.4601,43.4673,43.3813,43.4099,52400.0
2010-12-15 15:00:00,60.55,60.74,60.51,60.69,55100.0,43.4171,43.5534,43.3884,43.5175,55100.0
2010-12-15 15:05:00,60.7,60.71,60.63,60.71,28600.0,43.5247,43.5318,43.4745,43.5318,28600.0
2010-12-15 15:10:00,60.71,60.73,60.61,60.62,43600.0,43.5318,43.5462,43.4601,43.4673,43600.0
2010-12-15 15:15:00,60.62,60.65,60.58,60.59,45200.0,43.4673,43.4888,43.4386,43.4458,45200.0
2010-12-15 15:20:00,60.58,60.61,60.54,60.58,86800.0,43.4386,43.4601,43.4099,43.4386,86800.0
2010-12-15 15:25:00,60.58,60.64,60.51,60.52,68700.0,43.4386,43.4816,43.3884,43.3956,68700.0
2010-12-15 15:30:00,60.52,60.66,60.51,60.66,65700.0,43.3956,43.496,43.3884,43.496,65700.0
2010-12-15 15:35:00,60.65,60.77,60.65,60.72,92800.0,43.4888,43.5749,43.4888,43.539,92800.0
2010-12-15 15:40:00,60.71,60.72,60.66,60.68,67300.0,43.5318,43.539,43.496,43.5103,67300.0
2010-12-15 15:45:00,60.68,60.69,60.58,60.67,122900.0,43.5103,43.5175,43.4386,43.5032,122900.0
2010-12-15 15:50:00,60.66,60.68,60.54,60.56,131900.0,43.496,43.5103,43.4099,43.4243,131900.0
2010-12-15 15:55:00,60.56,60.64,60.53,60.59,223700.0,43.4243,43.4816,43.4028,43.4458,223700.0
2010-12-16 09:30:00,60.33,60.56,60.13,60.19,139100.0,43.2594,43.4243,43.116,43.159,139100.0
2010-12-16 09:35:00,60.26,60.38,60.11,60.35,125000.0,43.2092,43.2952,43.1016,43.2737,125000.0
2010-12-16 09:40:00,60.29,60.31,60.0,60.04,162300.0,43.2307,43.245,43.0227,43.0514,162300.0
2010-12-16 09:45:00,60.06,60.07,59.72,59.83,160700.0,43.0658,43.0729,42.822,42.9008,160700.0
2010-12-16 09:50:00,59.84,59.96,59.54,59.71,262500.0,42.908,42.9941,42.6929,42.8148,262500.0
2010-12-16 09:55:00,59.7,59.86,59.65,59.65,152700.0,42.8076,42.9224,42.7718,42.7718,152700.0
2010-12-16 10:00:00,59.69,59.86,59.44,59.55,200600.0,42.8005,42.9224,42.6212,42.7001,200600.0
2010-12-16 10:05:00,59.58,59.59,59.33,59.5,106800.0,42.7216,42.7288,42.5423,42.6642,106800.0
2010-12-16 10:10:00,59.49,59.51,59.26,59.38,174100.0,42.657,42.6714,42.4921,42.5782,174100.0
2010-12-16 10:15:00,59.39,59.49,59.35,59.49,98000.0,42.5853,42.657,42.5567,42.657,98000.0
2010-12-16 10:20:00,59.49,59.62,59.49,59.52,117400.0,42.657,42.7503,42.657,42.6786,117400.0
2010-12-16 10:25:00,59.53,59.63,59.52,59.63,147700.0,42.6857,42.7574,42.6786,42.7574,147700.0
2010-12-16 10:30:00,59.63,59.69,59.48,59.52,174700.0,42.7574,42.8005,42.6499,42.6786,174700.0
2010-12-16 10:35:00,59.53,59.55,59.34,59.47,174500.0,42.6857,42.7001,42.5495,42.6427,174500.0
2010-12-16 10:40:00,59.48,59.54,59.46,59.53,141800.0,42.6499,42.6929,42.6355,42.6857,141800.0
2010-12-16 10:45:00,59.53,59.61,59.46,59.5,125200.0,42.6857,42.7431,42.6355,42.6642,125200.0
2010-12-16 10:50:00,59.49,59.6,59.43,59.59,143200.0,42.657,42.7359,42.614,42.7288,143200.0
2010-12-16 10:55:00,59.59,59.63,59.51,59.53,78400.0,42.7288,42.7574,42.6714,42.6857,78400.0
2010-12-16 11:00:00,59.52,59.83,59.52,59.81,116200.0,42.6786,42.9008,42.6786,42.8865,116200.0
2010-12-16 11:05:00,59.8,59.86,59.76,59.81,76300.0,42.8793,42.9224,42.8506,42.8865,76300.0
2010-12-16 11:10:00,59.81,59.95,59.81,59.85,134400.0,42.8865,42.9869,42.8865,42.9152,134400.0
2010-12-16 11:15:00,59.85,59.9,59.78,59.88,56800.0,42.9152,42.951,42.865,42.9367,56800.0
2010-12-16 11:20:00,59.88,59.95,59.87,59.89,28200.0,42.9367,42.9869,42.9295,42.9439,28200.0
2010-12-16 11:25:00,59.87,59.95,59.84,59.88,83000.0,42.9295,42.9869,42.908,42.9367,83000.0
2010-12-16 11:30:00,59.87,59.88,59.71,59.75,65800.0,42.9295,42.9367,42.8148,42.8435,65800.0
2010-12-16 11:35:00,59.76,59.79,59.64,59.67,62900.0,42.8506,42.8722,42.7646,42.7861,62900.0
2010-12-16 11:40:00,59.67,59.77,59.67,59.74,53200.0,42.7861,42.8578,42.7861,42.8363,53200.0
2010-12-16 11:45:00,59.74,59.79,59.72,59.74,77700.0,42.8363,42.8722,42.822,42.8363,77700.0
2010-12-16 11:50:00,59.74,59.94,59.74,59.88,114200.0,42.8363,42.9797,42.8363,42.9367,114200.0
2010-12-16 11:55:00,59.89,60.03,59.88,59.95,58000.0,42.9439,43.0443,42.9367,42.9869,58000.0
2010-12-16 12:00:00,59.95,60.13,59.95,60.1,53700.0,42.9869,43.116,42.9869,43.0944,53700.0
2010-12-16 12:05:00,60.1,60.17,60.07,60.07,51500.0,43.0944,43.1446,43.0729,43.0729,51500.0
2010-12-16 12:10:00,60.07,60.07,59.98,60.01,23800.0,43.0729,43.0729,43.0084,43.0299,23800.0
2010-12-16 12:15:00,60.03,60.09,60.02,60.03,36200.0,43.0443,43.0873,43.0371,43.0443,36200.0
2010-12-16 12:20:00,60.04,60.1,60.02,60.05,39800.0,43.0514,43.0944,43.0371,43.0586,39800.0
2010-12-16 12:25:00,60.06,60.08,59.97,60.02,26100.0,43.0658,43.0801,43.0012,43.0371,26100.0
2010-12-16 12:30:00,60.02,60.03,59.94,60.03,21100.0,43.0371,43.0443,42.9797,43.0443,21100.0
2010-12-16 12:35:00,60.02,60.03,59.92,59.92,19000.0,43.0371,43.0443,42.9654,42.9654,19000.0
2010-12-16 12:40:00,59.92,60.0,59.91,60.0,48900.0,42.9654,43.0227,42.9582,43.0227,48900.0
2010-12-16 12:45:00,59.99,60.18,59.99,60.16,48500.0,43.0156,43.1518,43.0156,43.1375,48500.0
2010-12-16 12:50:00,60.15,60.21,60.1,60.2,47200.0,43.1303,43.1733,43.0944,43.1661,47200.0
2010-12-16 12:55:00,60.2,60.22,60.15,60.19,28500.0,43.1661,43.1805,43.1303,43.159,28500.0
2010-12-16 13:00:00,60.19,60.19,60.12,60.14,77500.0,43.159,43.159,43.1088,43.1231,77500.0
2010-12-16 13:05:00,60.15,60.17,60.01,60.02,41300.0,43.1303,43.1446,43.0299,43.0371,41300.0
2010-12-16 13:10:00,60.02,60.09,59.98,60.02,35600.0,43.0371,43.0873,43.0084,43.0371,35600.0
2010-12-16 13:15:00,60.02,60.05,59.95,59.95,28100.0,43.0371,43.0586,42.9869,42.9869,28100.0
2010-12-16 13:20:00,59.95,60.02,59.94,59.97,34300.0,42.9869,43.0371,42.9797,43.0012,34300.0
2010-12-16 13:25:00,59.97,60.08,59.93,60.08,41900.0,43.0012,43.0801,42.9725,43.0801,41900.0
2010-12-16 13:30:00,60.07,60.07,59.92,59.93,35500.0,43.0729,43.0729,42.9654,42.9725,35500.0
2010-12-16 13:35:00,59.92,59.95,59.84,59.95,40900.0,42.9654,42.9869,42.908,42.9869,40900.0
2010-12-16 13:40:00,59.95,59.99,59.92,59.98,31800.0,42.9869,43.0156,42.9654,43.0084,31800.0
2010-12-16 13:45:00,59.97,59.98,59.87,59.9,33000.0,43.0012,43.0084,42.9295,42.951,33000.0
2010-12-16 13:50:00,59.91,59.93,59.83,59.88,32300.0,42.9582,42.9725,42.9008,42.9367,32300.0
2010-12-16 13:55:00,59.88,59.88,59.7,59.7,42200.0,42.9367,42.9367,42.8076,42.8076,42200.0
2010-12-16 14:00:00,59.7,59.82,59.7,59.81,40300.0,42.8076,42.8937,42.8076,42.8865,40300.0
2010-12-16 14:05:00,59.8,59.8,59.68,59.7,24200.0,42.8793,42.8793,42.7933,42.8076,24200.0
2010-12-16 14:10:00,59.69,59.7,59.5,59.56,79300.0,42.8005,42.8076,42.6642,42.7072,79300.0
2010-12-16 14:15:00,59.55,59.57,59.45,59.55,58300.0,42.7001,42.7144,42.6284,42.7001,58300.0
2010-12-16 14:20:00,59.55,59.58,59.5,59.51,77500.0,42.7001,42.7216,42.6642,42.6714,77500.0
2010-12-16 14:25:00,59.5,59.59,59.49,59.57,41100.0,42.6642,42.7288,42.657,42.7144,41100.0
2010-12-16 14:30:00,59.57,59.58,59.45,59.45,34600.0,42.7144,42.7216,42.6284,42.6284,34600.0
2010-12-16 14:35:00,59.46,59.58,59.45,59.56,47500.0,42.6355,42.7216,42.6284,42.7072,47500.0
2010-12-16 14:40:00,59.56,59.56,59.49,59.5,26500.0,42.7072,42.7072,42.657,42.6642,26500.0
2010-12-16 14:45:00,59.5,59.56,59.5,59.56,30600.0,42.6642,42.7072,42.6642,42.7072,30600.0
2010-12-16 14:50:00,59.57,59.57,59.48,59.51,35500.0,42.7144,42.7144,42.6499,42.6714,35500.0
2010-12-16 14:55:00,59.5,59.54,59.49,59.51,33800.0,42.6642,42.6929,42.657,42.6714,33800.0
2010-12-16 15:00:00,59.51,59.59,59.51,59.57,44700.0,42.6714,42.7288,42.6714,42.7144,44700.0
2010-12-16 15:05:00,59.59,59.68,59.58,59.67,53500.0,42.7288,42.7933,42.7216,42.7861,53500.0
2010-12-16 15:10:00,59.68,59.7,59.55,59.57,73900.0,42.7933,42.8076,42.7001,42.7144,73900.0
2010-12-16 15:15:00,59.56,59.57,59.47,59.47,88400.0,42.7072,42.7144,42.6427,42.6427,88400.0
2010-12-16 15:20:00,59.46,59.54,59.46,59.5,71700.0,42.6355,42.6929,42.6355,42.6642,71700.0
2010-12-16 15:25:00,59.49,59.54,59.49,59.5,58600.0,42.657,42.6929,42.657,42.6642,58600.0
2010-12-16 15:30:00,59.51,59.64,59.51,59.64,98500.0,42.6714,42.7646,42.6714,42.7646,98500.0
2010-12-16 15:35:00,59.64,59.78,59.62,59.74,143600.0,42.7646,42.865,42.7503,42.8363,143600.0
2010-12-16 15:40:00,59.74,59.89,59.7,59.85,171100.0,42.8363,42.9439,42.8076,42.9152,171100.0
2010-12-16 15:45:00,59.84,59.87,59.77,59.78,155100.0,42.908,42.9295,42.8578,42.865,155100.0
2010-12-16 15:50:00,59.78,59.8,59.7,59.71,154300.0,42.865,42.8793,42.8076,42.8148,154300.0
2010-12-16 15:55:00,59.7,59.93,59.7,59.91,263000.0,42.8076,42.9725,42.8076,42.9582,263000.0
2010-12-17 09:30:00,59.8,60.08,59.78,60.07,582000.0,42.8793,43.0801,42.865,43.0729,582000.0
2010-12-17 09:35:00,60.05,60.05,59.62,59.85,45200.0,43.0586,43.0586,42.7503,42.9152,45200.0
2010-12-17 09:40:00,59.82,59.99,59.44,59.5,82800.0,42.8937,43.0156,42.6212,42.6642,82800.0
2010-12-17 09:45:00,59.5,59.71,59.45,59.69,65100.0,42.6642,42.8148,42.6284,42.8005,65100.0
2010-12-17 09:50:00,59.69,59.69,59.41,59.44,73500.0,42.8005,42.8005,42.5997,42.6212,73500.0
2010-12-17 09:55:00,59.44,59.58,59.36,59.46,49900.0,42.6212,42.7216,42.5638,42.6355,49900.0
2010-12-17 10:00:00,59.46,59.49,59.37,59.43,67800.0,42.6355,42.657,42.571,42.614,67800.0
2010-12-17 10:05:00,59.44,59.57,59.42,59.43,68900.0,42.6212,42.7144,42.6069,42.614,68900.0
2010-12-17 10:10:00,59.43,59.56,59.36,59.56,74900.0,42.614,42.7072,42.5638,42.7072,74900.0
2010-12-17 10:15:00,59.59,59.59,59.42,59.43,32600.0,42.7288,42.7288,42.6069,42.614,32600.0
2010-12-17 10:20:00,59.42,59.55,59.39,59.54,41600.0,42.6069,42.7001,42.5853,42.6929,41600.0
2010-12-17 10:25:00,59.54,59.59,59.44,59.44,65100.0,42.6929,42.7288,42.6212,42.6212,65100.0
2010-12-17 10:30:00,59.44,59.53,59.39,59.49,95600.0,42.6212,42.6857,42.5853,42.657,95600.0
2010-12-17 10:35:00,59.49,59.52,59.34,59.34,56000.0,42.657,42.6786,42.5495,42.5495,56000.0
2010-12-17 10:40:00,59.34,59.41,59.26,59.34,67000.0,42.5495,42.5997,42.4921,42.5495,67000.0
2010-12-17 10:45:00,59.34,59.35,59.2,59.32,55900.0,42.5495,42.5567,42.4491,42.5351,55900.0
2010-12-17 10:50:00,59.32,59.42,59.32,59.4,36000.0,42.5351,42.6069,42.5351,42.5925,36000.0
2010-12-17 10:55:00,59.4,59.4,59.27,59.35,49800.0,42.5925,42.5925,42.4993,42.5567,49800.0
2010-12-17 11:00:00,59.36,59.38,59.2,59.22,81900.0,42.5638,42.5782,42.4491,42.4634,81900.0
2010-12-17 11:05:00,59.22,59.34,59.21,59.34,40800.0,42.4634,42.5495,42.4563,42.5495,40800.0
2010-12-17 11:10:00,59.33,59.45,59.33,59.42,28600.0,42.5423,42.6284,42.5423,42.6069,28600.0
2010-12-17 11:15:00,59.43,59.44,59.29,59.3,62900.0,42.614,42.6212,42.5136,42.5208,62900.0
2010-12-17 11:20:00,59.31,59.31,59.02,59.05,181500.0,42.528,42.528,42.32,42.3415,181500.0
2010-12-17 11:25:00,59.04,59.32,59.04,59.3,136600.0,42.3344,42.5351,42.3344,42.5208,136600.0
2010-12-17 11:30:00,59.3,59.43,59.3,59.41,52400.0,42.5208,42.614,42.5208,42.5997,52400.0
2010-12-17 11:35:00,59.41,59.44,59.33,59.33,60200.0,42.5997,42.6212,42.5423,42.5423,60200.0
2010-12-17 11:40:00,59.34,59.34,59.23,59.27,41100.0,42.5495,42.5495,42.4706,42.4993,41100.0
2010-12-17 11:45:00,59.29,59.39,59.28,59.37,23900.0,42.5136,42.5853,42.5065,42.571,23900.0
2010-12-17 11:50:00,59.37,59.44,59.37,59.43,32800.0,42.571,42.6212,42.571,42.614,32800.0
2010-12-17 11:55:00,59.44,59.44,59.35,59.37,20300.0,42.6212,42.6212,42.5567,42.571,20300.0
2010-12-17 12:00:00,59.37,59.51,59.37,59.47,49700.0,42.571,42.6714,42.571,42.6427,49700.0
2010-12-17 12:05:00,59.47,59.48,59.33,59.33,23800.0,42.6427,42.6499,42.5423,42.5423,23800.0
2010-12-17 12:10:00,59.33,59.46,59.33,59.43,20900.0,42.5423,42.6355,42.5423,42.614,20900.0
2010-12-17 12:15:00,59.42,59.49,59.42,59.48,28500.0,42.6069,42.657,42.6069,42.6499,28500.0
2010-12-17 12:20:00,59.48,59.52,59.44,59.46,48100.0,42.6499,42.6786,42.6212,42.6355,48100.0
2010-12-17 12:25:00,59.46,59.49,59.32,59.41,44000.0,42.6355,42.657,42.5351,42.5997,44000.0
2010-12-17 12:30:00,59.41,59.42,59.35,59.36,14600.0,42.5997,42.6069,42.5567,42.5638,14600.0
2010-12-17 12:35:00,59.35,59.36,59.25,59.27,93900.0,42.5567,42.5638,42.485,42.4993,93900.0
2010-12-17 12:40:00,59.27,59.38,59.27,59.38,22300.0,42.4993,42.5782,42.4993,42.5782,22300.0
2010-12-17 12:45:00,59.38,59.43,59.34,59.37,28100.0,42.5782,42.614,42.5495,42.571,28100.0
2010-12-17 12:50:00,59.38,59.38,59.23,59.24,44500.0,42.5782,42.5782,42.4706,42.4778,44500.0
2010-12-17 12:55:00,59.25,59.3,59.23,59.29,33700.0,42.485,42.5208,42.4706,42.5136,33700.0
2010-12-17 13:00:00,59.29,59.44,59.28,59.4,98300.0,42.5136,42.6212,42.5065,42.5925,98300.0
2010-12-17 13:05:00,59.39,59.53,59.37,59.5,124200.0,42.5853,42.6857,42.571,42.6642,124200.0
2010-12-17 13:10:00,59.51,59.51,59.44,59.48,41900.0,42.6714,42.6714,42.6212,42.6499,41900.0
2010-12-17 13:15:00,59.48,59.51,59.45,59.49,29500.0,42.6499,42.6714,42.6284,42.657,29500.0
2010-12-17 13:20:00,59.49,59.56,59.47,59.53,77800.0,42.657,42.7072,42.6427,42.6857,77800.0
2010-12-17 13:25:00,59.53,59.63,59.47,59.58,101100.0,42.6857,42.7574,42.6427,42.7216,101100.0
2010-12-17 13:30:00,59.58,59.67,59.54,59.62,61900.0,42.7216,42.7861,42.6929,42.7503,61900.0
2010-12-17 13:35:00,59.62,59.67,59.6,59.65,38300.0,42.7503,42.7861,42.7359,42.7718,38300.0
2010-12-17 13:40:00,59.64,59.65,59.6,59.64,64900.0,42.7646,42.7718,42.7359,42.7646,64900.0
2010-12-17 13:45:00,59.64,59.75,59.62,59.71,70000.0,42.7646,42.8435,42.7503,42.8148,70000.0
2010-12-17 13:50:00,59.7,59.75,59.54,59.55,72100.0,42.8076,42.8435,42.6929,42.7001,72100.0
2010-12-17 13:55:00,59.55,59.64,59.53,59.63,31000.0,42.7001,42.7646,42.6857,42.7574,31000.0
2010-12-17 14:00:00,59.62,59.63,59.52,59.52,120400.0,42.7503,42.7574,42.6786,42.6786,120400.0
2010-12-17 14:05:00,59.53,59.55,59.45,59.46,44900.0,42.6857,42.7001,42.6284,42.6355,44900.0
2010-12-17 14:10:00,59.46,59.49,59.45,59.48,28200.0,42.6355,42.657,42.6284,42.6499,28200.0
2010-12-17 14:15:00,59.47,59.51,59.47,59.5,25500.0,42.6427,42.6714,42.6427,42.6642,25500.0
2010-12-17 14:20:00,59.5,59.57,59.47,59.48,51700.0,42.6642,42.7144,42.6427,42.6499,51700.0
2010-12-17 14:25:00,59.49,59.54,59.46,59.51,35200.0,42.657,42.6929,42.6355,42.6714,35200.0
2010-12-17 14:30:00,59.51,59.63,59.5,59.63,20900.0,42.6714,42.7574,42.6642,42.7574,20900.0
2010-12-17 14:35:00,59.63,59.68,59.62,59.65,43700.0,42.7574,42.7933,42.7503,42.7718,43700.0
2010-12-17 14:40:00,59.65,59.7,59.64,59.7,37800.0,42.7718,42.8076,42.7646,42.8076,37800.0
2010-12-17 14:45:00,59.7,59.75,59.69,59.73,69000.0,42.8076,42.8435,42.8005,42.8291,69000.0
2010-12-17 14:50:00,59.74,59.78,59.7,59.78,55900.0,42.8363,42.865,42.8076,42.865,55900.0
2010-12-17 14:55:00,59.78,59.82,59.77,59.81,82900.0,42.865,42.8937,42.8578,42.8865,82900.0
2010-12-17 15:00:00,59.81,59.84,59.78,59.82,88200.0,42.8865,42.908,42.865,42.8937,88200.0
2010-12-17 15:05:00,59.82,59.83,59.79,59.81,66700.0,42.8937,42.9008,42.8722,42.8865,66700.0
2010-12-17 15:10:00,59.81,59.83,59.75,59.82,39900.0,42.8865,42.9008,42.8435,42.8937,39900.0
2010-12-17 15:15:00,59.83,59.85,59.74,59.82,96600.0,42.9008,42.9152,42.8363,42.8937,96600.0
2010-12-17 15:20:00,59.82,59.82,59.72,59.8,62200.0,42.8937,42.8937,42.822,42.8793,62200.0
2010-12-17 15:25:00,59.8,59.8,59.63,59.63,68800.0,42.8793,42.8793,42.7574,42.7574,68800.0
2010-12-17 15:30:00,59.63,59.63,59.55,59.6,69800.0,42.7574,42.7574,42.7001,42.7359,69800.0
2010-12-17 15:35:00,59.6,59.6,59.44,59.46,162200.0,42.7359,42.7359,42.6212,42.6355,162200.0
2010-12-17 15:40:00,59.47,59.56,59.34,59.56,133200.0,42.6427,42.7072,42.5495,42.7072,133200.0
2010-12-17 15:45:00,59.55,59.6,59.53,59.53,121600.0,42.7001,42.7359,42.6857,42.6857,121600.0
2010-12-17 15:50:00,59.54,59.55,59.39,59.41,155000.0,42.6929,42.7001,42.5853,42.5997,155000.0
2010-12-17 15:55:00,59.41,59.44,59.31,59.43,405700.0,42.5997,42.6212,42.528,42.614,405700.0
2010-12-20 09:30:00,59.98,59.98,59.75,59.95,198600.0,43.0084,43.0084,42.8435,42.9869,198600.0
2010-12-20 09:35:00,59.95,60.1,59.9,59.91,78300.0,42.9869,43.0944,42.951,42.9582,78300.0
2010-12-20 09:40:00,59.91,59.98,59.82,59.89,57200.0,42.9582,43.0084,42.8937,42.9439,57200.0
2010-12-20 09:45:00,59.89,59.89,59.75,59.75,53600.0,42.9439,42.9439,42.8435,42.8435,53600.0
2010-12-20 09:50:00,59.73,59.78,59.64,59.65,81800.0,42.8291,42.865,42.7646,42.7718,81800.0
2010-12-20 09:55:00,59.65,59.69,59.55,59.59,49100.0,42.7718,42.8005,42.7001,42.7288,49100.0
2010-12-20 10:00:00,59.62,59.64,59.34,59.38,89600.0,42.7503,42.7646,42.5495,42.5782,89600.0
2010-12-20 10:05:00,59.37,59.45,59.34,59.36,58900.0,42.571,42.6284,42.5495,42.5638,58900.0
2010-12-20 10:10:00,59.35,59.36,59.22,59.22,46900.0,42.5567,42.5638,42.4634,42.4634,46900.0
2010-12-20 10:15:00,59.21,59.26,59.07,59.26,63200.0,42.4563,42.4921,42.3559,42.4921,63200.0
2010-12-20 10:20:00,59.26,59.5,59.26,59.5,60200.0,42.4921,42.6642,42.4921,42.6642,60200.0
2010-12-20 10:25:00,59.5,59.53,59.31,59.37,61300.0,42.6642,42.6857,42.528,42.571,61300.0
2010-12-20 10:30:00,59.39,59.5,59.31,59.46,67900.0,42.5853,42.6642,42.528,42.6355,67900.0
2010-12-20 10:35:00,59.45,59.56,59.4,59.48,64900.0,42.6284,42.7072,42.5925,42.6499,64900.0
2010-12-20 10:40:00,59.45,59.48,59.4,59.44,61400.0,42.6284,42.6499,42.5925,42.6212,61400.0
2010-12-20 10:45:00,59.45,59.5,59.35,59.48,31600.0,42.6284,42.6642,42.5567,42.6499,31600.0
2010-12-20 10:50:00,59.47,59.47,59.4,59.45,19900.0,42.6427,42.6427,42.5925,42.6284,19900.0
2010-12-20 10:55:00,59.45,59.49,59.35,59.36,25800.0,42.6284,42.657,42.5567,42.5638,25800.0
2010-12-20 11:00:00,59.35,59.5,59.35,59.38,30000.0,42.5567,42.6642,42.5567,42.5782,30000.0
2010-12-20 11:05:00,59.38,59.47,59.38,59.44,12000.0,42.5782,42.6427,42.5782,42.6212,12000.0
2010-12-20 11:10:00,59.43,59.52,59.4,59.51,18500.0,42.614,42.6786,42.5925,42.6714,18500.0
2010-12-20 11:15:00,59.51,59.6,59.49,59.6,20100.0,42.6714,42.7359,42.657,42.7359,20100.0
2010-12-20 11:20:00,59.6,59.64,59.55,59.62,30100.0,42.7359,42.7646,42.7001,42.7503,30100.0
2010-12-20 11:25:00,59.62,59.71,59.62,59.71,44500.0,42.7503,42.8148,42.7503,42.8148,44500.0
2010-12-20 11:30:00,59.71,59.82,59.71,59.77,57400.0,42.8148,42.8937,42.8148,42.8578,57400.0
2010-12-20 11:35:00,59.78,59.78,59.64,59.65,39200.0,42.865,42.865,42.7646,42.7718,39200.0
2010-12-20 11:40:00,59.65,59.66,59.61,59.64,14900.0,42.7718,42.7789,42.7431,42.7646,14900.0
2010-12-20 11:45:00,59.63,59.64,59.52,59.63,29500.0,42.7574,42.7646,42.6786,42.7574,29500.0
2010-12-20 11:50:00,59.62,59.66,59.56,59.65,28600.0,42.7503,42.7789,42.7072,42.7718,28600.0
2010-12-20 11:55:00,59.65,59.75,59.64,59.75,31300.0,42.7718,42.8435,42.7646,42.8435,31300.0
2010-12-20 12:00:00,59.75,59.81,59.66,59.67,33800.0,42.8435,42.8865,42.7789,42.7861,33800.0
2010-12-20 12:05:00,59.65,59.72,59.64,59.67,21400.0,42.7718,42.822,42.7646,42.7861,21400.0
2010-12-20 12:10:00,59.65,59.7,59.59,59.61,21400.0,42.7718,42.8076,42.7288,42.7431,21400.0
2010-12-20 12:15:00,59.63,59.7,59.6,59.7,13500.0,42.7574,42.8076,42.7359,42.8076,13500.0
2010-12-20 12:20:00,59.7,59.7,59.59,59.61,13100.0,42.8076,42.8076,42.7288,42.7431,13100.0
2010-12-20 12:25:00,59.62,59.74,59.62,59.72,17600.0,42.7503,42.8363,42.7503,42.822,17600.0
2010-12-20 12:30:00,59.73,59.76,59.72,59.72,21200.0,42.8291,42.8506,42.822,42.822,21200.0
2010-12-20 12:35:00,59.72,59.76,59.72,59.75,25800.0,42.822,42.8506,42.822,42.8435,25800.0
2010-12-20 12:40:00,59.75,59.77,59.73,59.77,15300.0,42.8435,42.8578,42.8291,42.8578,15300.0
2010-12-20 12:45:00,59.77,59.82,59.75,59.79,32400.0,42.8578,42.8937,42.8435,42.8722,32400.0
2010-12-20 12:50:00,59.79,59.82,59.73,59.79,15600.0,42.8722,42.8937,42.8291,42.8722,15600.0
2010-12-20 12:55:00,59.79,59.92,59.77,59.91,30700.0,42.8722,42.9654,42.8578,42.9582,30700.0
2010-12-20 13:00:00,59.92,59.96,59.81,59.81,48600.0,42.9654,42.9941,42.8865,42.8865,48600.0
2010-12-20 13:05:00,59.82,59.86,59.81,59.82,35600.0,42.8937,42.9224,42.8865,42.8937,35600.0
2010-12-20 13:10:00,59.81,59.88,59.81,59.87,24800.0,42.8865,42.9367,42.8865,42.9295,24800.0
2010-12-20 13:15:00,59.88,59.88,59.79,59.84,34400.0,42.9367,42.9367,42.8722,42.908,34400.0
2010-12-20 13:20:00,59.84,59.96,59.83,59.95,18400.0,42.908,42.9941,42.9008,42.9869,18400.0
2010-12-20 13:25:00,59.96,59.98,59.92,59.95,32900.0,42.9941,43.0084,42.9654,42.9869,32900.0
2010-12-20 13:30:00,59.95,59.96,59.93,59.94,11700.0,42.9869,42.9941,42.9725,42.9797,11700.0
2010-12-20 13:35:00,59.93,60.01,59.93,60.0,37000.0,42.9725,43.0299,42.9725,43.0227,37000.0
2010-12-20 13:40:00,60.0,60.12,60.0,60.08,59100.0,43.0227,43.1088,43.0227,43.0801,59100.0
2010-12-20 13:45:00,60.07,60.11,60.03,60.08,29600.0,43.0729,43.1016,43.0443,43.0801,29600.0
2010-12-20 13:50:00,60.07,60.09,60.05,60.07,38200.0,43.0729,43.0873,43.0586,43.0729,38200.0
2010-12-20 13:55:00,60.06,60.11,60.04,60.11,35100.0,43.0658,43.1016,43.0514,43.1016,35100.0
2010-12-20 14:00:00,60.12,60.2,60.11,60.18,70200.0,43.1088,43.1661,43.1016,43.1518,70200.0
2010-12-20 14:05:00,60.19,60.27,60.15,60.22,103100.0,43.159,43.2163,43.1303,43.1805,103100.0
2010-12-20 14:10:00,60.21,60.24,60.11,60.14,63400.0,43.1733,43.1948,43.1016,43.1231,63400.0
2010-12-20 14:15:00,60.14,60.24,60.14,60.21,51000.0,43.1231,43.1948,43.1231,43.1733,51000.0
2010-12-20 14:20:00,60.21,60.21,60.11,60.12,30700.0,43.1733,43.1733,43.1016,43.1088,30700.0
2010-12-20 14:25:00,60.12,60.18,60.12,60.15,27200.0,43.1088,43.1518,43.1088,43.1303,27200.0
2010-12-20 14:30:00,60.15,60.16,60.13,60.13,38800.0,43.1303,43.1375,43.116,43.116,38800.0
2010-12-20 14:35:00,60.13,60.17,60.11,60.12,25900.0,43.116,43.1446,43.1016,43.1088,25900.0
2010-12-20 14:40:00,60.13,60.2,60.12,60.17,40000.0,43.116,43.1661,43.1088,43.1446,40000.0
2010-12-20 14:45:00,60.18,60.22,60.13,60.13,39400.0,43.1518,43.1805,43.116,43.116,39400.0
2010-12-20 14:50:00,60.14,60.17,60.1,60.1,36600.0,43.1231,43.1446,43.0944,43.0944,36600.0
2010-12-20 14:55:00,60.11,60.15,60.06,60.15,33100.0,43.1016,43.1303,43.0658,43.1303,33100.0
2010-12-20 15:00:00,60.15,60.19,60.12,60.16,39500.0,43.1303,43.159,43.1088,43.1375,39500.0
2010-12-20 15:05:00,60.16,60.16,60.1,60.15,42800.0,43.1375,43.1375,43.0944,43.1303,42800.0
2010-12-20 15:10:00,60.15,60.16,60.08,60.11,32600.0,43.1303,43.1375,43.0801,43.1016,32600.0
2010-12-20 15:15:00,60.1,60.16,60.07,60.13,34200.0,43.0944,43.1375,43.0729,43.116,34200.0
2010-12-20 15:20:00,60.13,60.14,60.1,60.11,31500.0,43.116,43.1231,43.0944,43.1016,31500.0
2010-12-20 15:25:00,60.12,60.18,60.09,60.17,40100.0,43.1088,43.1518,43.0873,43.1446,40100.0
2010-12-20 15:30:00,60.16,60.2,60.15,60.2,62900.0,43.1375,43.1661,43.1303,43.1661,62900.0
2010-12-20 15:35:00,60.2,60.22,60.13,60.17,76600.0,43.1661,43.1805,43.116,43.1446,76600.0
2010-12-20 15:40:00,60.16,60.28,60.15,60.25,127700.0,43.1375,43.2235,43.1303,43.202,127700.0
2010-12-20 15:45:00,60.26,60.31,60.26,60.28,137900.0,43.2092,43.245,43.2092,43.2235,137900.0
2010-12-20 15:50:00,60.29,60.32,60.25,60.3,198200.0,43.2307,43.2522,43.202,43.2379,198200.0
2010-12-20 15:55:00,60.31,60.31,60.17,60.23,336500.0,43.245,43.245,43.1446,43.1877,336500.0
2010-12-21 09:30:00,60.25,60.29,59.8,59.85,92900.0,43.202,43.2307,42.8793,42.9152,92900.0
2010-12-21 09:35:00,59.85,59.96,59.67,59.81,74400.0,42.9152,42.9941,42.7861,42.8865,74400.0
2010-12-21 09:40:00,59.81,59.81,59.6,59.67,54900.0,42.8865,42.8865,42.7359,42.7861,54900.0
2010-12-21 09:45:00,59.66,59.84,59.6,59.82,58600.0,42.7789,42.908,42.7359,42.8937,58600.0
2010-12-21 09:50:00,59.82,59.98,59.8,59.81,94800.0,42.8937,43.0084,42.8793,42.8865,94800.0
2010-12-21 09:55:00,59.81,59.83,59.61,59.69,78100.0,42.8865,42.9008,42.7431,42.8005,78100.0
2010-12-21 10:00:00,59.69,59.79,59.58,59.76,99300.0,42.8005,42.8722,42.7216,42.8506,99300.0
2010-12-21 10:05:00,59.76,59.96,59.74,59.84,82100.0,42.8506,42.9941,42.8363,42.908,82100.0
2010-12-21 10:10:00,59.85,59.9,59.65,59.81,114700.0,42.9152,42.951,42.7718,42.8865,114700.0
2010-12-21 10:15:00,59.81,59.97,59.8,59.97,38400.0,42.8865,43.0012,42.8793,43.0012,38400.0
2010-12-21 10:20:00,59.96,60.04,59.88,59.88,43800.0,42.9941,43.0514,42.9367,42.9367,43800.0
2010-12-21 10:25:00,59.88,60.01,59.88,59.97,33500.0,42.9367,43.0299,42.9367,43.0012,33500.0
2010-12-21 10:30:00,59.97,60.02,59.91,59.96,44900.0,43.0012,43.0371,42.9582,42.9941,44900.0
2010-12-21 10:35:00,59.96,60.03,59.95,59.98,34600.0,42.9941,43.0443,42.9869,43.0084,34600.0
2010-12-21 10:40:00,59.97,60.02,59.91,59.99,28000.0,43.0012,43.0371,42.9582,43.0156,28000.0
2010-12-21 10:45:00,59.99,60.1,59.97,60.09,39000.0,43.0156,43.0944,43.0012,43.0873,39000.0
2010-12-21 10:50:00,60.09,60.15,59.98,59.98,72000.0,43.0873,43.1303,43.0084,43.0084,72000.0
2010-12-21 10:55:00,59.99,60.12,59.97,60.11,46600.0,43.0156,43.1088,43.0012,43.1016,46600.0
2010-12-21 11:00:00,60.12,60.12,59.98,59.99,31700.0,43.1088,43.1088,43.0084,43.0156,31700.0
2010-12-21 11:05:00,60.0,60.08,60.0,60.04,13000.0,43.0227,43.0801,43.0227,43.0514,13000.0
2010-12-21 11:10:00,60.03,60.1,59.99,60.05,12900.0,43.0443,43.0944,43.0156,43.0586,12900.0
2010-12-21 11:15:00,60.05,60.1,60.03,60.04,24800.0,43.0586,43.0944,43.0443,43.0514,24800.0
2010-12-21 11:20:00,60.04,60.1,60.04,60.06,15200.0,43.0514,43.0944,43.0514,43.0658,15200.0
2010-12-21 11:25:00,60.05,60.11,60.05,60.1,20300.0,43.0586,43.1016,43.0586,43.0944,20300.0
2010-12-21 11:30:00,60.1,60.13,60.04,60.12,38900.0,43.0944,43.116,43.0514,43.1088,38900.0
2010-12-21 11:35:00,60.13,60.13,59.95,59.98,32100.0,43.116,43.116,42.9869,43.0084,32100.0
2010-12-21 11:40:00,59.99,60.05,59.91,59.93,31500.0,43.0156,43.0586,42.9582,42.9725,31500.0
2010-12-21 11:45:00,59.93,60.01,59.93,60.01,16200.0,42.9725,43.0299,42.9725,43.0299,16200.0
2010-12-21 11:50:00,60.01,60.07,59.99,60.02,16600.0,43.0299,43.0729,43.0156,43.0371,16600.0
2010-12-21 11:55:00,60.02,60.1,60.01,60.1,14400.0,43.0371,43.0944,43.0299,43.0944,14400.0
2010-12-21 12:00:00,60.09,60.1,60.03,60.06,13200.0,43.0873,43.0944,43.0443,43.0658,13200.0
2010-12-21 12:05:00,60.07,60.09,60.04,60.04,13100.0,43.0729,43.0873,43.0514,43.0514,13100.0
2010-12-21 12:10:00,60.04,60.08,59.94,60.01,36400.0,43.0514,43.0801,42.9797,43.0299,36400.0
2010-12-21 12:15:00,60.02,60.05,59.99,60.0,13100.0,43.0371,43.0586,43.0156,43.0227,13100.0
2010-12-21 12:20:00,60.0,60.08,60.0,60.03,12700.0,43.0227,43.0801,43.0227,43.0443,12700.0
2010-12-21 12:25:00,60.03,60.08,59.98,60.07,13200.0,43.0443,43.0801,43.0084,43.0729,13200.0
2010-12-21 12:30:00,60.08,60.08,60.02,60.03,22700.0,43.0801,43.0801,43.0371,43.0443,22700.0
2010-12-21 12:35:00,60.03,60.09,60.03,60.05,19000.0,43.0443,43.0873,43.0443,43.0586,19000.0
2010-12-21 12:40:00,60.06,60.06,59.99,60.0,15600.0,43.0658,43.0658,43.0156,43.0227,15600.0
2010-12-21 12:45:00,60.01,60.08,59.99,60.02,40100.0,43.0299,43.0801,43.0156,43.0371,40100.0
2010-12-21 12:50:00,60.02,60.07,59.97,59.99,17400.0,43.0371,43.0729,43.0012,43.0156,17400.0
2010-12-21 12:55:00,59.99,60.1,59.99,60.06,47200.0,43.0156,43.0944,43.0156,43.0658,47200.0
2010-12-21 13:00:00,60.06,60.1,60.04,60.08,26200.0,43.0658,43.0944,43.0514,43.0801,26200.0
2010-12-21 13:05:00,60.07,60.1,60.04,60.08,45400.0,43.0729,43.0944,43.0514,43.0801,45400.0
2010-12-21 13:10:00,60.08,60.2,60.07,60.2,47900.0,43.0801,43.1661,43.0729,43.1661,47900.0
2010-12-21 13:15:00,60.2,60.25,60.12,60.13,27700.0,43.1661,43.202,43.1088,43.116,27700.0
2010-12-21 13:20:00,60.13,60.16,60.02,60.06,41500.0,43.116,43.1375,43.0371,43.0658,41500.0
2010-12-21 13:25:00,60.07,60.11,60.0,60.02,29500.0,43.0729,43.1016,43.0227,43.0371,29500.0
2010-12-21 13:30:00,60.0,60.05,59.98,60.04,19700.0,43.0227,43.0586,43.0084,43.0514,19700.0
2010-12-21 13:35:00,60.03,60.05,59.91,59.92,11200.0,43.0443,43.0586,42.9582,42.9654,11200.0
2010-12-21 13:40:00,59.91,59.93,59.83,59.9,28000.0,42.9582,42.9725,42.9008,42.951,28000.0
2010-12-21 13:45:00,59.91,59.93,59.85,59.87,25900.0,42.9582,42.9725,42.9152,42.9295,25900.0
2010-12-21 13:50:00,59.87,60.0,59.87,59.95,8700.0,42.9295,43.0227,42.9295,42.9869,8700.0
2010-12-21 13:55:00,59.94,60.0,59.94,59.97,20200.0,42.9797,43.0227,42.9797,43.0012,20200.0
2010-12-21 14:00:00,59.96,60.0,59.91,59.91,21500.0,42.9941,43.0227,42.9582,42.9582,21500.0
2010-12-21 14:05:00,59.91,59.96,59.9,59.93,12200.0,42.9582,42.9941,42.951,42.9725,12200.0
2010-12-21 14:10:00,59.93,59.99,59.92,59.99,25300.0,42.9725,43.0156,42.9654,43.0156,25300.0
2010-12-21 14:15:00,59.99,60.0,59.9,59.95,17500.0,43.0156,43.0227,42.951,42.9869,17500.0
2010-12-21 14:20:00,59.94,59.94,59.9,59.92,12000.0,42.9797,42.9797,42.951,42.9654,12000.0
2010-12-21 14:25:00,59.91,59.99,59.91,59.99,10300.0,42.9582,43.0156,42.9582,43.0156,10300.0
2010-12-21 14:30:00,59.98,60.0,59.93,59.94,20200.0,43.0084,43.0227,42.9725,42.9797,20200.0
2010-12-21 14:35:00,59.94,59.95,59.86,59.9,15000.0,42.9797,42.9869,42.9224,42.951,15000.0
2010-12-21 14:40:00,59.88,59.89,59.84,59.87,20500.0,42.9367,42.9439,42.908,42.9295,20500.0
2010-12-21 14:45:00,59.88,59.95,59.85,59.95,13500.0,42.9367,42.9869,42.9152,42.9869,13500.0
2010-12-21 14:50:00,59.96,59.97,59.85,59.85,26000.0,42.9941,43.0012,42.9152,42.9152,26000.0
2010-12-21 14:55:00,59.85,59.93,59.84,59.9,14300.0,42.9152,42.9725,42.908,42.951,14300.0
2010-12-21 15:00:00,59.89,59.93,59.87,59.92,28800.0,42.9439,42.9725,42.9295,42.9654,28800.0
2010-12-21 15:05:00,59.92,59.95,59.89,59.93,15400.0,42.9654,42.9869,42.9439,42.9725,15400.0
2010-12-21 15:10:00,59.92,59.95,59.85,59.86,17100.0,42.9654,42.9869,42.9152,42.9224,17100.0
2010-12-21 15:15:00,59.86,59.87,59.79,59.86,49700.0,42.9224,42.9295,42.8722,42.9224,49700.0
2010-12-21 15:20:00,59.86,59.93,59.84,59.91,40300.0,42.9224,42.9725,42.908,42.9582,40300.0
2010-12-21 15:25:00,59.92,59.94,59.89,59.91,21100.0,42.9654,42.9797,42.9439,42.9582,21100.0
2010-12-21 15:30:00,59.92,59.98,59.91,59.98,39700.0,42.9654,43.0084,42.9582,43.0084,39700.0
2010-12-21 15:35:00,59.97,59.99,59.93,59.97,41000.0,43.0012,43.0156,42.9725,43.0012,41000.0
2010-12-21 15:40:00,59.97,60.0,59.95,59.97,36200.0,43.0012,43.0227,42.9869,43.0012,36200.0
2010-12-21 15:45:00,59.97,60.03,59.96,60.03,79800.0,43.0012,43.0443,42.9941,43.0443,79800.0
2010-12-21 15:50:00,60.03,60.03,59.95,59.96,76500.0,43.0443,43.0443,42.9869,42.9941,76500.0
2010-12-21 15:55:00,59.96,60.05,59.96,60.03,103100.0,42.9941,43.0586,42.9941,43.0443,103100.0
2010-12-22 09:30:00,59.88,60.12,59.81,59.84,58200.0,42.9367,43.1088,42.8865,42.908,58200.0
2010-12-22 09:35:00,59.84,59.98,59.75,59.94,44800.0,42.908,43.0084,42.8435,42.9797,44800.0
2010-12-22 09:40:00,59.92,59.92,59.78,59.86,25000.0,42.9654,42.9654,42.865,42.9224,25000.0
2010-12-22 09:45:00,59.86,59.91,59.75,59.88,24800.0,42.9224,42.9582,42.8435,42.9367,24800.0
2010-12-22 09:50:00,59.86,59.87,59.76,59.79,19700.0,42.9224,42.9295,42.8506,42.8722,19700.0
2010-12-22 09:55:00,59.79,59.91,59.77,59.9,40700.0,42.8722,42.9582,42.8578,42.951,40700.0
2010-12-22 10:00:00,59.9,59.98,59.77,59.96,53000.0,42.951,43.0084,42.8578,42.9941,53000.0
2010-12-22 10:05:00,59.95,59.98,59.9,59.91,45100.0,42.9869,43.0084,42.951,42.9582,45100.0
2010-12-22 10:10:00,59.9,59.92,59.77,59.78,46500.0,42.951,42.9654,42.8578,42.865,46500.0
2010-12-22 10:15:00,59.77,59.77,59.68,59.69,61000.0,42.8578,42.8578,42.7933,42.8005,61000.0
2010-12-22 10:20:00,59.69,59.94,59.68,59.92,67400.0,42.8005,42.9797,42.7933,42.9654,67400.0
2010-12-22 10:25:00,59.92,60.06,59.92,59.95,39500.0,42.9654,43.0658,42.9654,42.9869,39500.0
2010-12-22 10:30:00,59.96,60.04,59.91,60.04,44500.0,42.9941,43.0514,42.9582,43.0514,44500.0
2010-12-22 10:35:00,60.04,60.07,59.91,59.93,31800.0,43.0514,43.0729,42.9582,42.9725,31800.0
2010-12-22 10:40:00,59.93,60.0,59.91,59.93,30000.0,42.9725,43.0227,42.9582,42.9725,30000.0
2010-12-22 10:45:00,59.93,59.97,59.83,59.83,26500.0,42.9725,43.0012,42.9008,42.9008,26500.0
2010-12-22 10:50:00,59.83,59.9,59.76,59.9,24900.0,42.9008,42.951,42.8506,42.951,24900.0
2010-12-22 10:55:00,59.9,59.9,59.81,59.88,31000.0,42.951,42.951,42.8865,42.9367,31000.0
2010-12-22 11:00:00,59.87,59.92,59.79,59.88,46800.0,42.9295,42.9654,42.8722,42.9367,46800.0
2010-12-22 11:05:00,59.89,59.97,59.85,59.97,33600.0,42.9439,43.0012,42.9152,43.0012,33600.0
2010-12-22 11:10:00,59.97,59.97,59.82,59.85,22800.0,43.0012,43.0012,42.8937,42.9152,22800.0
2010-12-22 11:15:00,59.85,59.87,59.7,59.71,39300.0,42.9152,42.9295,42.8076,42.8148,39300.0
2010-12-22 11:20:00,59.71,59.75,59.7,59.7,30800.0,42.8148,42.8435,42.8076,42.8076,30800.0
2010-12-22 11:25:00,59.7,59.71,59.65,59.65,34100.0,42.8076,42.8148,42.7718,42.7718,34100.0
2010-12-22 11:30:00,59.66,59.72,59.63,59.65,29500.0,42.7789,42.822,42.7574,42.7718,29500.0
2010-12-22 11:35:00,59.64,59.77,59.6,59.77,35400.0,42.7646,42.8578,42.7359,42.8578,35400.0
2010-12-22 11:40:00,59.77,59.81,59.65,59.67,35200.0,42.8578,42.8865,42.7718,42.7861,35200.0
2010-12-22 11:45:00,59.67,59.77,59.67,59.73,19800.0,42.7861,42.8578,42.7861,42.8291,19800.0
2010-12-22 11:50:00,59.73,59.77,59.7,59.71,16700.0,42.8291,42.8578,42.8076,42.8148,16700.0
2010-12-22 11:55:00,59.71,59.78,59.7,59.77,21900.0,42.8148,42.865,42.8076,42.8578,21900.0
2010-12-22 12:00:00,59.76,59.82,59.71,59.71,16200.0,42.8506,42.8937,42.8148,42.8148,16200.0
2010-12-22 12:05:00,59.7,59.74,59.7,59.72,18600.0,42.8076,42.8363,42.8076,42.822,18600.0
2010-12-22 12:10:00,59.72,59.8,59.7,59.76,17400.0,42.822,42.8793,42.8076,42.8506,17400.0
2010-12-22 12:15:00,59.75,59.82,59.75,59.78,18800.0,42.8435,42.8937,42.8435,42.865,18800.0
2010-12-22 12:20:00,59.79,59.84,59.78,59.84,17900.0,42.8722,42.908,42.865,42.908,17900.0
2010-12-22 12:25:00,59.83,59.86,59.82,59.85,14700.0,42.9008,42.9224,42.8937,42.9152,14700.0
2010-12-22 12:30:00,59.84,59.85,59.75,59.75,22800.0,42.908,42.9152,42.8435,42.8435,22800.0
2010-12-22 12:35:00,59.74,59.76,59.72,59.72,15200.0,42.8363,42.8506,42.822,42.822,15200.0
2010-12-22 12:40:00,59.72,59.72,59.7,59.72,11700.0,42.822,42.822,42.8076,42.822,11700.0
2010-12-22 12:45:00,59.72,59.73,59.67,59.68,14700.0,42.822,42.8291,42.7861,42.7933,14700.0
2010-12-22 12:50:00,59.69,59.7,59.63,59.63,14400.0,42.8005,42.8076,42.7574,42.7574,14400.0
2010-12-22 12:55:00,59.63,59.7,59.63,59.68,11500.0,42.7574,42.8076,42.7574,42.7933,11500.0
2010-12-22 13:00:00,59.69,59.69,59.63,59.67,22800.0,42.8005,42.8005,42.7574,42.7861,22800.0
2010-12-22 13:05:00,59.66,59.67,59.63,59.65,15100.0,42.7789,42.7861,42.7574,42.7718,15100.0
2010-12-22 13:10:00,59.65,59.65,59.61,59.62,29900.0,42.7718,42.7718,42.7431,42.7503,29900.0
2010-12-22 13:15:00,59.63,59.64,59.6,59.62,17400.0,42.7574,42.7646,42.7359,42.7503,17400.0
2010-12-22 13:20:00,59.62,59.62,59.5,59.5,40600.0,42.7503,42.7503,42.6642,42.6642,40600.0
2010-12-22 13:25:00,59.5,59.53,59.46,59.47,19400.0,42.6642,42.6857,42.6355,42.6427,19400.0
2010-12-22 13:30:00,59.48,59.49,59.45,59.48,22400.0,42.6499,42.657,42.6284,42.6499,22400.0
2010-12-22 13:35:00,59.49,59.52,59.43,59.44,44300.0,42.657,42.6786,42.614,42.6212,44300.0
2010-12-22 13:40:00,59.44,59.49,59.42,59.42,26200.0,42.6212,42.657,42.6069,42.6069,26200.0
2010-12-22 13:45:00,59.42,59.45,59.37,59.37,45800.0,42.6069,42.6284,42.571,42.571,45800.0
2010-12-22 13:50:00,59.36,59.43,59.36,59.43,42200.0,42.5638,42.614,42.5638,42.614,42200.0
2010-12-22 13:55:00,59.42,59.43,59.37,59.39,28900.0,42.6069,42.614,42.571,42.5853,28900.0
2010-12-22 14:00:00,59.39,59.39,59.29,59.35,35500.0,42.5853,42.5853,42.5136,42.5567,35500.0
2010-12-22 14:05:00,59.36,59.43,59.35,59.4,13700.0,42.5638,42.614,42.5567,42.5925,13700.0
2010-12-22 14:10:00,59.4,59.44,59.39,59.42,10800.0,42.5925,42.6212,42.5853,42.6069,10800.0
2010-12-22 14:15:00,59.41,59.41,59.34,59.34,13300.0,42.5997,42.5997,42.5495,42.5495,13300.0
2010-12-22 14:20:00,59.34,59.39,59.32,59.33,20300.0,42.5495,42.5853,42.5351,42.5423,20300.0
2010-12-22 14:25:00,59.33,59.4,59.33,59.37,14000.0,42.5423,42.5925,42.5423,42.571,14000.0
2010-12-22 14:30:00,59.37,59.48,59.37,59.47,33400.0,42.571,42.6499,42.571,42.6427,33400.0
2010-12-22 14:35:00,59.46,59.47,59.38,59.39,18600.0,42.6355,42.6427,42.5782,42.5853,18600.0
2010-12-22 14:40:00,59.38,59.39,59.34,59.36,15600.0,42.5782,42.5853,42.5495,42.5638,15600.0
2010-12-22 14:45:00,59.36,59.47,59.36,59.44,36000.0,42.5638,42.6427,42.5638,42.6212,36000.0
2010-12-22 14:50:00,59.44,59.44,59.39,59.41,23700.0,42.6212,42.6212,42.5853,42.5997,23700.0
2010-12-22 14:55:00,59.41,59.5,59.41,59.49,36700.0,42.5997,42.6642,42.5997,42.657,36700.0
2010-12-22 15:00:00,59.49,59.53,59.48,59.5,19900.0,42.657,42.6857,42.6499,42.6642,19900.0
2010-12-22 15:05:00,59.5,59.54,59.49,59.52,21700.0,42.6642,42.6929,42.657,42.6786,21700.0
2010-12-22 15:10:00,59.51,59.54,59.49,59.54,27400.0,42.6714,42.6929,42.657,42.6929,27400.0
2010-12-22 15:15:00,59.53,59.55,59.47,59.51,41400.0,42.6857,42.7001,42.6427,42.6714,41400.0
2010-12-22 15:20:00,59.51,59.53,59.5,59.51,18500.0,42.6714,42.6857,42.6642,42.6714,18500.0
2010-12-22 15:25:00,59.51,59.51,59.41,59.41,47500.0,42.6714,42.6714,42.5997,42.5997,47500.0
2010-12-22 15:30:00,59.41,59.42,59.3,59.31,46600.0,42.5997,42.6069,42.5208,42.528,46600.0
2010-12-22 15:35:00,59.3,59.34,59.29,59.31,53300.0,42.5208,42.5495,42.5136,42.528,53300.0
2010-12-22 15:40:00,59.31,59.38,59.26,59.33,122800.0,42.528,42.5782,42.4921,42.5423,122800.0
2010-12-22 15:45:00,59.33,59.36,59.26,59.27,125800.0,42.5423,42.5638,42.4921,42.4993,125800.0
2010-12-22 15:50:00,59.27,59.34,59.25,59.33,114400.0,42.4993,42.5495,42.485,42.5423,114400.0
2010-12-22 15:55:00,59.32,59.34,59.27,59.32,164100.0,42.5351,42.5495,42.4993,42.5351,164100.0
2010-12-23 09:30:00,59.11,59.36,59.02,59.3,93900.0,42.3846,42.5638,42.32,42.5208,93900.0
2010-12-23 09:35:00,59.3,59.54,59.29,59.4,53100.0,42.5208,42.6929,42.5136,42.5925,53100.0
2010-12-23 09:40:00,59.4,59.59,59.17,59.17,55200.0,42.5925,42.7288,42.4276,42.4276,55200.0
2010-12-23 09:45:00,59.18,59.57,59.18,59.55,49300.0,42.4348,42.7144,42.4348,42.7001,49300.0
2010-12-23 09:50:00,59.55,59.62,59.46,59.46,29500.0,42.7001,42.7503,42.6355,42.6355,29500.0
2010-12-23 09:55:00,59.47,59.65,59.45,59.61,94800.0,42.6427,42.7718,42.6284,42.7431,94800.0
2010-12-23 10:00:00,59.58,59.65,59.54,59.64,58600.0,42.7216,42.7718,42.6929,42.7646,58600.0
2010-12-23 10:05:00,59.64,59.78,59.64,59.77,39500.0,42.7646,42.865,42.7646,42.8578,39500.0
2010-12-23 10:10:00,59.75,59.91,59.75,59.9,72300.0,42.8435,42.9582,42.8435,42.951,72300.0
2010-12-23 10:15:00,59.92,59.99,59.78,59.84,60000.0,42.9654,43.0156,42.865,42.908,60000.0
2010-12-23 10:20:00,59.85,59.9,59.76,59.87,39200.0,42.9152,42.951,42.8506,42.9295,39200.0
2010-12-23 10:25:00,59.86,59.88,59.78,59.78,33000.0,42.9224,42.9367,42.865,42.865,33000.0
2010-12-23 10:30:00,59.79,59.82,59.73,59.73,30400.0,42.8722,42.8937,42.8291,42.8291,30400.0
2010-12-23 10:35:00,59.73,59.82,59.71,59.79,13100.0,42.8291,42.8937,42.8148,42.8722,13100.0
2010-12-23 10:40:00,59.79,59.81,59.74,59.74,16300.0,42.8722,42.8865,42.8363,42.8363,16300.0
2010-12-23 10:45:00,59.73,59.74,59.61,59.74,30600.0,42.8291,42.8363,42.7431,42.8363,30600.0
2010-12-23 10:50:00,59.74,59.83,59.73,59.83,27100.0,42.8363,42.9008,42.8291,42.9008,27100.0
2010-12-23 10:55:00,59.83,59.86,59.74,59.81,35900.0,42.9008,42.9224,42.8363,42.8865,35900.0
2010-12-23 11:00:00,59.82,59.9,59.81,59.89,38800.0,42.8937,42.951,42.8865,42.9439,38800.0
2010-12-23 11:05:00,59.89,59.97,59.84,59.96,49700.0,42.9439,43.0012,42.908,42.9941,49700.0
2010-12-23 11:10:00,59.96,60.1,59.95,60.1,29500.0,42.9941,43.0944,42.9869,43.0944,29500.0
2010-12-23 11:15:00,60.1,60.31,60.1,60.31,60000.0,43.0944,43.245,43.0944,43.245,60000.0
2010-12-23 11:20:00,60.31,60.4,60.25,60.38,53300.0,43.245,43.3096,43.202,43.2952,53300.0
2010-12-23 11:25:00,60.38,60.49,60.37,60.38,58400.0,43.2952,43.3741,43.288,43.2952,58400.0
2010-12-23 11:30:00,60.38,60.43,60.26,60.3,28200.0,43.2952,43.3311,43.2092,43.2379,28200.0
2010-12-23 11:35:00,60.32,60.46,60.31,60.4,29600.0,43.2522,43.3526,43.245,43.3096,29600.0
2010-12-23 11:40:00,60.39,60.39,60.28,60.32,23500.0,43.3024,43.3024,43.2235,43.2522,23500.0
2010-12-23 11:45:00,60.33,60.33,60.23,60.23,31000.0,43.2594,43.2594,43.1877,43.1877,31000.0
2010-12-23 11:50:00,60.23,60.24,60.16,60.18,31700.0,43.1877,43.1948,43.1375,43.1518,31700.0
2010-12-23 11:55:00,60.18,60.24,60.15,60.24,23400.0,43.1518,43.1948,43.1303,43.1948,23400.0
2010-12-23 12:00:00,60.24,60.32,60.22,60.22,24400.0,43.1948,43.2522,43.1805,43.1805,24400.0
2010-12-23 12:05:00,60.21,60.22,60.1,60.15,22400.0,43.1733,43.1805,43.0944,43.1303,22400.0
2010-12-23 12:10:00,60.16,60.25,60.16,60.21,37500.0,43.1375,43.202,43.1375,43.1733,37500.0
2010-12-23 12:15:00,60.22,60.25,60.15,60.15,28200.0,43.1805,43.202,43.1303,43.1303,28200.0
2010-12-23 12:20:00,60.15,60.23,60.13,60.22,27000.0,43.1303,43.1877,43.116,43.1805,27000.0
2010-12-23 12:25:00,60.2,60.23,60.16,60.21,11700.0,43.1661,43.1877,43.1375,43.1733,11700.0
2010-12-23 12:30:00,60.2,60.22,60.17,60.22,12900.0,43.1661,43.1805,43.1446,43.1805,12900.0
2010-12-23 12:35:00,60.22,60.27,60.2,60.24,40100.0,43.1805,43.2163,43.1661,43.1948,40100.0
2010-12-23 12:40:00,60.25,60.25,60.09,60.14,27600.0,43.202,43.202,43.0873,43.1231,27600.0
2010-12-23 12:45:00,60.14,60.19,60.09,60.09,24200.0,43.1231,43.159,43.0873,43.0873,24200.0
2010-12-23 12:50:00,60.09,60.17,60.08,60.15,21300.0,43.0873,43.1446,43.0801,43.1303,21300.0
2010-12-23 12:55:00,60.15,60.17,60.11,60.12,19400.0,43.1303,43.1446,43.1016,43.1088,19400.0
2010-12-23 13:00:00,60.12,60.17,60.11,60.15,17000.0,43.1088,43.1446,43.1016,43.1303,17000.0
2010-12-23 13:05:00,60.14,60.26,60.14,60.26,23100.0,43.1231,43.2092,43.1231,43.2092,23100.0
2010-12-23 13:10:00,60.25,60.39,60.25,60.39,43900.0,43.202,43.3024,43.202,43.3024,43900.0
2010-12-23 13:15:00,60.38,60.49,60.36,60.49,37600.0,43.2952,43.3741,43.2809,43.3741,37600.0
2010-12-23 13:20:00,60.49,60.55,60.44,60.48,49000.0,43.3741,43.4171,43.3382,43.3669,49000.0
2010-12-23 13:25:00,60.47,60.63,60.46,60.61,56400.0,43.3598,43.4745,43.3526,43.4601,56400.0
2010-12-23 13:30:00,60.61,60.61,60.48,60.6,48400.0,43.4601,43.4601,43.3669,43.453,48400.0
2010-12-23 13:35:00,60.59,60.62,60.5,60.51,18900.0,43.4458,43.4673,43.3813,43.3884,18900.0
2010-12-23 13:40:00,60.5,60.53,60.43,60.46,22600.0,43.3813,43.4028,43.3311,43.3526,22600.0
2010-12-23 13:45:00,60.45,60.5,60.4,60.46,64800.0,43.3454,43.3813,43.3096,43.3526,64800.0
2010-12-23 13:50:00,60.44,60.47,60.34,60.34,51300.0,43.3382,43.3598,43.2665,43.2665,51300.0
2010-12-23 13:55:00,60.35,60.36,60.23,60.26,24200.0,43.2737,43.2809,43.1877,43.2092,24200.0
2010-12-23 14:00:00,60.27,60.35,60.26,60.32,24500.0,43.2163,43.2737,43.2092,43.2522,24500.0
2010-12-23 14:05:00,60.32,60.34,60.19,60.25,46100.0,43.2522,43.2665,43.159,43.202,46100.0
2010-12-23 14:10:00,60.24,60.28,60.2,60.22,29500.0,43.1948,43.2235,43.1661,43.1805,29500.0
2010-12-23 14:15:00,60.21,60.22,60.15,60.18,38800.0,43.1733,43.1805,43.1303,43.1518,38800.0
2010-12-23 14:20:00,60.19,60.2,60.11,60.13,52800.0,43.159,43.1661,43.1016,43.116,52800.0
2010-12-23 14:25:00,60.14,60.14,60.06,60.09,55700.0,43.1231,43.1231,43.0658,43.0873,55700.0
2010-12-23 14:30:00,60.08,60.23,60.07,60.22,67700.0,43.0801,43.1877,43.0729,43.1805,67700.0
2010-12-23 14:35:00,60.21,60.32,60.2,60.32,19800.0,43.1733,43.2522,43.1661,43.2522,19800.0
2010-12-23 14:40:00,60.32,60.36,60.24,60.25,31400.0,43.2522,43.2809,43.1948,43.202,31400.0
2010-12-23 14:45:00,60.25,60.34,60.24,60.33,24900.0,43.202,43.2665,43.1948,43.2594,24900.0
2010-12-23 14:50:00,60.33,60.37,60.29,60.37,53700.0,43.2594,43.288,43.2307,43.288,53700.0
2010-12-23 14:55:00,60.37,60.49,60.36,60.46,48000.0,43.288,43.3741,43.2809,43.3526,48000.0
2010-12-23 15:00:00,60.46,60.46,60.29,60.3,30200.0,43.3526,43.3526,43.2307,43.2379,30200.0
2010-12-23 15:05:00,60.3,60.35,60.28,60.3,25600.0,43.2379,43.2737,43.2235,43.2379,25600.0
2010-12-23 15:10:00,60.31,60.37,60.31,60.33,17000.0,43.245,43.288,43.245,43.2594,17000.0
2010-12-23 15:15:00,60.34,60.34,60.26,60.27,23000.0,43.2665,43.2665,43.2092,43.2163,23000.0
2010-12-23 15:20:00,60.28,60.28,60.14,60.15,37300.0,43.2235,43.2235,43.1231,43.1303,37300.0
2010-12-23 15:25:00,60.15,60.24,60.14,60.24,32200.0,43.1303,43.1948,43.1231,43.1948,32200.0
2010-12-23 15:30:00,60.25,60.26,60.14,60.14,39400.0,43.202,43.2092,43.1231,43.1231,39400.0
2010-12-23 15:35:00,60.15,60.2,60.14,60.14,37100.0,43.1303,43.1661,43.1231,43.1231,37100.0
2010-12-23 15:40:00,60.15,60.16,60.02,60.02,61100.0,43.1303,43.1375,43.0371,43.0371,61100.0
2010-12-23 15:45:00,60.02,60.11,59.99,60.1,80700.0,43.0371,43.1016,43.0156,43.0944,80700.0
2010-12-23 15:50:00,60.09,60.1,59.98,60.0,73900.0,43.0873,43.0944,43.0084,43.0227,73900.0
2010-12-23 15:55:00,59.99,60.11,59.99,60.11,124100.0,43.0156,43.1016,43.0156,43.1016,124100.0
2010-12-27 09:30:00,60.1,60.31,59.89,60.01,61200.0,43.0944,43.245,42.9439,43.0299,61200.0
2010-12-27 09:35:00,60.01,60.03,59.8,59.86,35800.0,43.0299,43.0443,42.8793,42.9224,35800.0
2010-12-27 09:40:00,59.85,59.86,59.65,59.75,55100.0,42.9152,42.9224,42.7718,42.8435,55100.0
2010-12-27 09:45:00,59.74,59.78,59.68,59.7,35400.0,42.8363,42.865,42.7933,42.8076,35400.0
2010-12-27 09:50:00,59.7,59.7,59.56,59.68,43900.0,42.8076,42.8076,42.7072,42.7933,43900.0
2010-12-27 09:55:00,59.68,59.83,59.67,59.81,27000.0,42.7933,42.9008,42.7861,42.8865,27000.0
2010-12-27 10:00:00,59.79,59.88,59.7,59.86,25000.0,42.8722,42.9367,42.8076,42.9224,25000.0
2010-12-27 10:05:00,59.86,59.97,59.83,59.92,66600.0,42.9224,43.0012,42.9008,42.9654,66600.0
2010-12-27 10:10:00,59.92,60.1,59.92,60.09,28400.0,42.9654,43.0944,42.9654,43.0873,28400.0
2010-12-27 10:15:00,60.1,60.15,60.06,60.1,34200.0,43.0944,43.1303,43.0658,43.0944,34200.0
2010-12-27 10:20:00,60.1,60.13,60.03,60.13,19000.0,43.0944,43.116,43.0443,43.116,19000.0
2010-12-27 10:25:00,60.13,60.14,60.0,60.01,21700.0,43.116,43.1231,43.0227,43.0299,21700.0
2010-12-27 10:30:00,60.01,60.08,59.96,60.0,36200.0,43.0299,43.0801,42.9941,43.0227,36200.0
2010-12-27 10:35:00,59.98,60.04,59.96,60.03,30200.0,43.0084,43.0514,42.9941,43.0443,30200.0
2010-12-27 10:40:00,60.03,60.06,59.98,60.03,13700.0,43.0443,43.0658,43.0084,43.0443,13700.0
2010-12-27 10:45:00,60.03,60.14,60.02,60.13,70800.0,43.0443,43.1231,43.0371,43.116,70800.0
2010-12-27 10:50:00,60.14,60.2,60.08,60.09,22000.0,43.1231,43.1661,43.0801,43.0873,22000.0
2010-12-27 10:55:00,60.08,60.12,59.96,60.01,38700.0,43.0801,43.1088,42.9941,43.0299,38700.0
2010-12-27 11:00:00,60.01,60.02,59.96,59.96,11000.0,43.0299,43.0371,42.9941,42.9941,11000.0
2010-12-27 11:05:00,59.96,60.02,59.96,60.01,17100.0,42.9941,43.0371,42.9941,43.0299,17100.0
2010-12-27 11:10:00,60.01,60.03,59.96,59.98,40200.0,43.0299,43.0443,42.9941,43.0084,40200.0
2010-12-27 11:15:00,59.98,60.02,59.96,60.0,10200.0,43.0084,43.0371,42.9941,43.0227,10200.0
2010-12-27 11:20:00,60.0,60.01,59.97,60.0,13200.0,43.0227,43.0299,43.0012,43.0227,13200.0
2010-12-27 11:25:00,59.99,60.0,59.95,59.95,26700.0,43.0156,43.0227,42.9869,42.9869,26700.0
2010-12-27 11:30:00,59.96,60.0,59.95,60.0,62600.0,42.9941,43.0227,42.9869,43.0227,62600.0
2010-12-27 11:35:00,60.0,60.01,59.93,59.96,65900.0,43.0227,43.0299,42.9725,42.9941,65900.0
2010-12-27 11:40:00,59.97,60.02,59.93,59.93,41500.0,43.0012,43.0371,42.9725,42.9725,41500.0
2010-12-27 11:45:00,59.93,59.93,59.81,59.84,25400.0,42.9725,42.9725,42.8865,42.908,25400.0
2010-12-27 11:50:00,59.83,59.87,59.82,59.83,14600.0,42.9008,42.9295,42.8937,42.9008,14600.0
2010-12-27 11:55:00,59.83,59.84,59.76,59.82,18600.0,42.9008,42.908,42.8506,42.8937,18600.0
2010-12-27 12:00:00,59.83,59.85,59.8,59.8,33100.0,42.9008,42.9152,42.8793,42.8793,33100.0
2010-12-27 12:05:00,59.81,59.83,59.76,59.81,21600.0,42.8865,42.9008,42.8506,42.8865,21600.0
2010-12-27 12:10:00,59.79,59.8,59.72,59.74,18400.0,42.8722,42.8793,42.822,42.8363,18400.0
2010-12-27 12:15:00,59.75,59.8,59.7,59.8,73300.0,42.8435,42.8793,42.8076,42.8793,73300.0
2010-12-27 12:20:00,59.79,59.81,59.72,59.72,50000.0,42.8722,42.8865,42.822,42.822,50000.0
2010-12-27 12:25:00,59.73,59.74,59.68,59.72,46400.0,42.8291,42.8363,42.7933,42.822,46400.0
2010-12-27 12:30:00,59.71,59.77,59.69,59.71,45800.0,42.8148,42.8578,42.8005,42.8148,45800.0
2010-12-27 12:35:00,59.7,59.76,59.7,59.76,16300.0,42.8076,42.8506,42.8076,42.8506,16300.0
2010-12-27 12:40:00,59.76,59.78,59.7,59.71,33200.0,42.8506,42.865,42.8076,42.8148,33200.0
2010-12-27 12:45:00,59.71,59.78,59.71,59.77,50400.0,42.8148,42.865,42.8148,42.8578,50400.0
2010-12-27 12:50:00,59.77,59.82,59.76,59.8,11300.0,42.8578,42.8937,42.8506,42.8793,11300.0
2010-12-27 12:55:00,59.82,59.89,59.78,59.82,48100.0,42.8937,42.9439,42.865,42.8937,48100.0
2010-12-27 13:00:00,59.81,59.93,59.81,59.91,23300.0,42.8865,42.9725,42.8865,42.9582,23300.0
2010-12-27 13:05:00,59.91,60.04,59.91,60.03,25700.0,42.9582,43.0514,42.9582,43.0443,25700.0
2010-12-27 13:10:00,60.03,60.14,60.02,60.11,38300.0,43.0443,43.1231,43.0371,43.1016,38300.0
2010-12-27 13:15:00,60.12,60.14,60.11,60.14,12700.0,43.1088,43.1231,43.1016,43.1231,12700.0
2010-12-27 13:20:00,60.13,60.17,60.12,60.13,15300.0,43.116,43.1446,43.1088,43.116,15300.0
2010-12-27 13:25:00,60.12,60.23,60.12,60.18,17200.0,43.1088,43.1877,43.1088,43.1518,17200.0
2010-12-27 13:30:00,60.16,60.17,60.11,60.12,10500.0,43.1375,43.1446,43.1016,43.1088,10500.0
2010-12-27 13:35:00,60.12,60.17,60.11,60.12,18300.0,43.1088,43.1446,43.1016,43.1088,18300.0
2010-12-27 13:40:00,60.12,60.17,60.1,60.16,8800.0,43.1088,43.1446,43.0944,43.1375,8800.0
2010-12-27 13:45:00,60.15,60.17,60.11,60.14,29100.0,43.1303,43.1446,43.1016,43.1231,29100.0
2010-12-27 13:50:00,60.14,60.14,60.08,60.11,6100.0,43.1231,43.1231,43.0801,43.1016,6100.0
2010-12-27 13:55:00,60.11,60.19,60.1,60.15,12700.0,43.1016,43.159,43.0944,43.1303,12700.0
2010-12-27 14:00:00,60.15,60.15,60.02,60.04,40700.0,43.1303,43.1303,43.0371,43.0514,40700.0
2010-12-27 14:05:00,60.04,60.08,59.98,59.99,17600.0,43.0514,43.0801,43.0084,43.0156,17600.0
2010-12-27 14:10:00,59.99,60.0,59.93,59.99,11300.0,43.0156,43.0227,42.9725,43.0156,11300.0
2010-12-27 14:15:00,59.99,60.04,59.94,59.99,13700.0,43.0156,43.0514,42.9797,43.0156,13700.0
2010-12-27 14:20:00,59.99,60.05,59.97,60.0,12600.0,43.0156,43.0586,43.0012,43.0227,12600.0
2010-12-27 14:25:00,59.99,60.01,59.96,59.96,7900.0,43.0156,43.0299,42.9941,42.9941,7900.0
2010-12-27 14:30:00,59.96,60.0,59.9,59.92,25500.0,42.9941,43.0227,42.951,42.9654,25500.0
2010-12-27 14:35:00,59.9,59.96,59.89,59.96,8800.0,42.951,42.9941,42.9439,42.9941,8800.0
2010-12-27 14:40:00,59.96,60.01,59.93,59.97,15600.0,42.9941,43.0299,42.9725,43.0012,15600.0
2010-12-27 14:45:00,59.96,60.0,59.93,59.98,29500.0,42.9941,43.0227,42.9725,43.0084,29500.0
2010-12-27 14:50:00,59.97,59.99,59.93,59.97,74800.0,43.0012,43.0156,42.9725,43.0012,74800.0
2010-12-27 14:55:00,59.95,60.01,59.92,60.01,55700.0,42.9869,43.0299,42.9654,43.0299,55700.0
2010-12-27 15:00:00,60.01,60.01,59.94,59.99,48000.0,43.0299,43.0299,42.9797,43.0156,48000.0
2010-12-27 15:05:00,59.99,60.08,59.99,60.01,13100.0,43.0156,43.0801,43.0156,43.0299,13100.0
2010-12-27 15:10:00,60.0,60.05,59.98,60.05,28900.0,43.0227,43.0586,43.0084,43.0586,28900.0
2010-12-27 15:15:00,60.04,60.09,60.02,60.03,26500.0,43.0514,43.0873,43.0371,43.0443,26500.0
2010-12-27 15:20:00,60.03,60.03,59.99,60.01,24600.0,43.0443,43.0443,43.0156,43.0299,24600.0
2010-12-27 15:25:00,60.0,60.05,60.0,60.01,17700.0,43.0227,43.0586,43.0227,43.0299,17700.0
2010-12-27 15:30:00,60.0,60.02,59.97,59.99,39200.0,43.0227,43.0371,43.0012,43.0156,39200.0
2010-12-27 15:35:00,59.99,60.02,59.94,60.0,34600.0,43.0156,43.0371,42.9797,43.0227,34600.0
2010-12-27 15:40:00,60.0,60.11,59.96,60.1,83900.0,43.0227,43.1016,42.9941,43.0944,83900.0
2010-12-27 15:45:00,60.1,60.12,60.05,60.07,45400.0,43.0944,43.1088,43.0586,43.0729,45400.0
2010-12-27 15:50:00,60.07,60.18,60.06,60.18,89900.0,43.0729,43.1518,43.0658,43.1518,89900.0
2010-12-27 15:55:00,60.18,60.18,60.1,60.11,127800.0,43.1518,43.1518,43.0944,43.1016,127800.0
2010-12-28 09:30:00,61.15,61.35,60.92,60.98,164400.0,43.8473,43.9908,43.6824,43.7254,164400.0
2010-12-28 09:35:00,60.98,61.13,60.78,60.82,83800.0,43.7254,43.833,43.582,43.6107,83800.0
2010-12-28 09:40:00,60.8,61.04,60.74,60.85,80600.0,43.5964,43.7685,43.5534,43.6322,80600.0
2010-12-28 09:45:00,60.82,61.23,60.79,61.2,65200.0,43.6107,43.9047,43.5892,43.8832,65200.0
2010-12-28 09:50:00,61.19,61.41,61.08,61.11,75800.0,43.876,44.0338,43.7971,43.8187,75800.0
2010-12-28 09:55:00,61.12,61.15,60.87,60.92,63100.0,43.8258,43.8473,43.6466,43.6824,63100.0
2010-12-28 10:00:00,60.9,61.11,60.87,61.03,40900.0,43.6681,43.8187,43.6466,43.7613,40900.0
2010-12-28 10:05:00,61.02,61.05,60.88,61.02,46400.0,43.7541,43.7756,43.6537,43.7541,46400.0
2010-12-28 10:10:00,61.01,61.01,60.87,60.9,33500.0,43.747,43.747,43.6466,43.6681,33500.0
2010-12-28 10:15:00,60.88,61.12,60.81,61.12,62200.0,43.6537,43.8258,43.6035,43.8258,62200.0
2010-12-28 10:20:00,61.11,61.3,61.07,61.26,82900.0,43.8187,43.9549,43.79,43.9262,82900.0
2010-12-28 10:25:00,61.25,61.27,61.1,61.19,71400.0,43.919,43.9334,43.8115,43.876,71400.0
2010-12-28 10:30:00,61.19,61.27,61.11,61.17,47400.0,43.876,43.9334,43.8187,43.8617,47400.0
2010-12-28 10:35:00,61.16,61.4,61.16,61.4,57400.0,43.8545,44.0266,43.8545,44.0266,57400.0
2010-12-28 10:40:00,61.39,61.4,61.29,61.36,79700.0,44.0194,44.0266,43.9477,43.9979,79700.0
2010-12-28 10:45:00,61.36,61.41,61.31,61.31,92100.0,43.9979,44.0338,43.9621,43.9621,92100.0
2010-12-28 10:50:00,61.3,61.39,61.18,61.24,92100.0,43.9549,44.0194,43.8689,43.9119,92100.0
2010-12-28 10:55:00,61.24,61.32,61.15,61.16,65500.0,43.9119,43.9692,43.8473,43.8545,65500.0
2010-12-28 11:00:00,61.16,61.25,61.06,61.2,91500.0,43.8545,43.919,43.7828,43.8832,91500.0
2010-12-28 11:05:00,61.19,61.22,61.09,61.21,32300.0,43.876,43.8975,43.8043,43.8904,32300.0
2010-12-28 11:10:00,61.21,61.25,61.17,61.19,36600.0,43.8904,43.919,43.8617,43.876,36600.0
2010-12-28 11:15:00,61.17,61.34,61.15,61.34,36300.0,43.8617,43.9836,43.8473,43.9836,36300.0
2010-12-28 11:20:00,61.34,61.41,61.32,61.34,36300.0,43.9836,44.0338,43.9692,43.9836,36300.0
2010-12-28 11:25:00,61.34,61.4,61.3,61.39,34700.0,43.9836,44.0266,43.9549,44.0194,34700.0
2010-12-28 11:30:00,61.39,61.44,61.35,61.42,62300.0,44.0194,44.0553,43.9908,44.0409,62300.0
2010-12-28 11:35:00,61.43,61.49,61.4,61.45,45200.0,44.0481,44.0911,44.0266,44.0625,45200.0
2010-12-28 11:40:00,61.43,61.45,61.38,61.44,25500.0,44.0481,44.0625,44.0123,44.0553,25500.0
2010-12-28 11:45:00,61.43,61.47,61.4,61.47,21100.0,44.0481,44.0768,44.0266,44.0768,21100.0
2010-12-28 11:50:00,61.47,61.58,61.45,61.58,58000.0,44.0768,44.1557,44.0625,44.1557,58000.0
2010-12-28 11:55:00,61.58,61.64,61.57,61.62,32200.0,44.1557,44.1987,44.1485,44.1844,32200.0
2010-12-28 12:00:00,61.61,61.74,61.57,61.72,57200.0,44.1772,44.2704,44.1485,44.2561,57200.0
2010-12-28 12:05:00,61.73,61.75,61.66,61.66,42400.0,44.2632,44.2776,44.213,44.213,42400.0
2010-12-28 12:10:00,61.66,61.76,61.64,61.69,33400.0,44.213,44.2847,44.1987,44.2345,33400.0
2010-12-28 12:15:00,61.71,61.75,61.68,61.74,26600.0,44.2489,44.2776,44.2274,44.2704,26600.0
2010-12-28 12:20:00,61.73,61.74,61.69,61.7,33900.0,44.2632,44.2704,44.2345,44.2417,33900.0
2010-12-28 12:25:00,61.69,61.69,61.63,61.63,36200.0,44.2345,44.2345,44.1915,44.1915,36200.0
2010-12-28 12:30:00,61.64,61.64,61.57,61.57,44400.0,44.1987,44.1987,44.1485,44.1485,44400.0
2010-12-28 12:35:00,61.57,61.58,61.53,61.53,28900.0,44.1485,44.1557,44.1198,44.1198,28900.0
2010-12-28 12:40:00,61.53,61.55,61.44,61.47,44000.0,44.1198,44.1342,44.0553,44.0768,44000.0
2010-12-28 12:45:00,61.47,61.55,61.46,61.51,51200.0,44.0768,44.1342,44.0696,44.1055,51200.0
2010-12-28 12:50:00,61.5,61.52,61.45,61.46,18300.0,44.0983,44.1127,44.0625,44.0696,18300.0
2010-12-28 12:55:00,61.46,61.54,61.44,61.46,25900.0,44.0696,44.127,44.0553,44.0696,25900.0
2010-12-28 13:00:00,61.46,61.52,61.45,61.46,16700.0,44.0696,44.1127,44.0625,44.0696,16700.0
2010-12-28 13:05:00,61.45,61.56,61.41,61.52,50300.0,44.0625,44.1413,44.0338,44.1127,50300.0
2010-12-28 13:10:00,61.52,61.54,61.44,61.51,52300.0,44.1127,44.127,44.0553,44.1055,52300.0
2010-12-28 13:15:00,61.52,61.58,61.5,61.58,42600.0,44.1127,44.1557,44.0983,44.1557,42600.0
2010-12-28 13:20:00,61.58,61.69,61.56,61.69,27500.0,44.1557,44.2345,44.1413,44.2345,27500.0
2010-12-28 13:25:00,61.68,61.75,61.63,61.63,34900.0,44.2274,44.2776,44.1915,44.1915,34900.0
2010-12-28 13:30:00,61.62,61.64,61.6,61.61,15200.0,44.1844,44.1987,44.17,44.1772,15200.0
2010-12-28 13:35:00,61.6,61.74,61.6,61.73,65400.0,44.17,44.2704,44.17,44.2632,65400.0
2010-12-28 13:40:00,61.73,61.78,61.72,61.78,24700.0,44.2632,44.2991,44.2561,44.2991,24700.0
2010-12-28 13:45:00,61.78,61.8,61.77,61.8,15900.0,44.2991,44.3134,44.2919,44.3134,15900.0
2010-12-28 13:50:00,61.8,61.83,61.72,61.74,51000.0,44.3134,44.3349,44.2561,44.2704,51000.0
2010-12-28 13:55:00,61.74,61.79,61.71,61.79,26600.0,44.2704,44.3063,44.2489,44.3063,26600.0
2010-12-28 14:00:00,61.79,61.79,61.61,61.62,27300.0,44.3063,44.3063,44.1772,44.1844,27300.0
2010-12-28 14:05:00,61.62,61.69,61.62,61.66,60900.0,44.1844,44.2345,44.1844,44.213,60900.0
2010-12-28 14:10:00,61.67,61.68,61.61,61.61,13900.0,44.2202,44.2274,44.1772,44.1772,13900.0
2010-12-28 14:15:00,61.61,61.64,61.6,61.63,13200.0,44.1772,44.1987,44.17,44.1915,13200.0
2010-12-28 14:20:00,61.63,61.63,61.6,61.61,8700.0,44.1915,44.1915,44.17,44.1772,8700.0
2010-12-28 14:25:00,61.61,61.61,61.53,61.58,35400.0,44.1772,44.1772,44.1198,44.1557,35400.0
2010-12-28 14:30:00,61.57,61.62,61.54,61.62,24500.0,44.1485,44.1844,44.127,44.1844,24500.0
2010-12-28 14:35:00,61.61,61.61,61.57,61.59,12600.0,44.1772,44.1772,44.1485,44.1628,12600.0
2010-12-28 14:40:00,61.58,61.65,61.53,61.65,41300.0,44.1557,44.2059,44.1198,44.2059,41300.0
2010-12-28 14:45:00,61.65,61.66,61.58,61.59,44000.0,44.2059,44.213,44.1557,44.1628,44000.0
2010-12-28 14:50:00,61.58,61.59,61.54,61.58,30100.0,44.1557,44.1628,44.127,44.1557,30100.0
2010-12-28 14:55:00,61.58,61.61,61.54,61.55,41100.0,44.1557,44.1772,44.127,44.1342,41100.0
2010-12-28 15:00:00,61.54,61.63,61.54,61.58,47500.0,44.127,44.1915,44.127,44.1557,47500.0
2010-12-28 15:05:00,61.59,61.65,61.56,61.57,66900.0,44.1628,44.2059,44.1413,44.1485,66900.0
2010-12-28 15:10:00,61.57,61.65,61.54,61.63,65300.0,44.1485,44.2059,44.127,44.1915,65300.0
2010-12-28 15:15:00,61.63,61.69,61.63,61.69,29200.0,44.1915,44.2345,44.1915,44.2345,29200.0
2010-12-28 15:20:00,61.69,61.69,61.56,61.62,158800.0,44.2345,44.2345,44.1413,44.1844,158800.0
2010-12-28 15:25:00,61.63,61.68,61.62,61.68,37300.0,44.1915,44.2274,44.1844,44.2274,37300.0
2010-12-28 15:30:00,61.68,61.68,61.62,61.67,50800.0,44.2274,44.2274,44.1844,44.2202,50800.0
2010-12-28 15:35:00,61.65,61.69,61.65,61.69,36100.0,44.2059,44.2345,44.2059,44.2345,36100.0
2010-12-28 15:40:00,61.69,61.77,61.69,61.74,83900.0,44.2345,44.2919,44.2345,44.2704,83900.0
2010-12-28 15:45:00,61.73,61.73,61.62,61.67,182500.0,44.2632,44.2632,44.1844,44.2202,182500.0
2010-12-28 15:50:00,61.66,61.71,61.63,61.64,105100.0,44.213,44.2489,44.1915,44.1987,105100.0
2010-12-28 15:55:00,61.64,61.64,61.52,61.56,184900.0,44.1987,44.1987,44.1127,44.1413,184900.0
2010-12-29 09:30:00,61.55,61.77,61.44,61.47,81400.0,44.1342,44.2919,44.0553,44.0768,81400.0
2010-12-29 09:35:00,61.46,61.67,61.39,61.43,28500.0,44.0696,44.2202,44.0194,44.0481,28500.0
2010-12-29 09:40:00,61.44,61.5,61.3,61.32,37400.0,44.0553,44.0983,43.9549,43.9692,37400.0
2010-12-29 09:45:00,61.33,61.34,61.06,61.26,57000.0,43.9764,43.9836,43.7828,43.9262,57000.0
2010-12-29 09:50:00,61.24,61.35,61.07,61.34,59000.0,43.9119,43.9908,43.79,43.9836,59000.0
2010-12-29 09:55:00,61.32,61.36,61.19,61.27,34600.0,43.9692,43.9979,43.876,43.9334,34600.0
2010-12-29 10:00:00,61.27,61.56,61.27,61.56,82300.0,43.9334,44.1413,43.9334,44.1413,82300.0
2010-12-29 10:05:00,61.56,61.59,61.48,61.49,59600.0,44.1413,44.1628,44.084,44.0911,59600.0
2010-12-29 10:10:00,61.49,61.55,61.38,61.46,48400.0,44.0911,44.1342,44.0123,44.0696,48400.0
2010-12-29 10:15:00,61.45,61.45,61.23,61.36,84900.0,44.0625,44.0625,43.9047,43.9979,84900.0
2010-12-29 10:20:00,61.37,61.45,61.22,61.27,37300.0,44.0051,44.0625,43.8975,43.9334,37300.0
2010-12-29 10:25:00,61.25,61.29,61.22,61.24,34100.0,43.919,43.9477,43.8975,43.9119,34100.0
2010-12-29 10:30:00,61.25,61.34,61.21,61.32,36300.0,43.919,43.9836,43.8904,43.9692,36300.0
2010-12-29 10:35:00,61.32,61.33,61.21,61.21,71400.0,43.9692,43.9764,43.8904,43.8904,71400.0
2010-12-29 10:40:00,61.2,61.3,61.15,61.26,52700.0,43.8832,43.9549,43.8473,43.9262,52700.0
2010-12-29 10:45:00,61.26,61.41,61.21,61.4,37300.0,43.9262,44.0338,43.8904,44.0266,37300.0
2010-12-29 10:50:00,61.41,61.45,61.36,61.45,45200.0,44.0338,44.0625,43.9979,44.0625,45200.0
2010-12-29 10:55:00,61.44,61.44,61.32,61.39,70500.0,44.0553,44.0553,43.9692,44.0194,70500.0
2010-12-29 11:00:00,61.39,61.45,61.33,61.33,57600.0,44.0194,44.0625,43.9764,43.9764,57600.0
2010-12-29 11:05:00,61.33,61.37,61.28,61.3,36700.0,43.9764,44.0051,43.9406,43.9549,36700.0
2010-12-29 11:10:00,61.3,61.4,61.3,61.39,34900.0,43.9549,44.0266,43.9549,44.0194,34900.0
2010-12-29 11:15:00,61.38,61.42,61.33,61.41,57600.0,44.0123,44.0409,43.9764,44.0338,57600.0
2010-12-29 11:20:00,61.4,61.42,61.3,61.3,28200.0,44.0266,44.0409,43.9549,43.9549,28200.0
2010-12-29 11:25:00,61.3,61.3,61.18,61.19,37600.0,43.9549,43.9549,43.8689,43.876,37600.0
2010-12-29 11:30:00,61.19,61.21,61.15,61.2,41200.0,43.876,43.8904,43.8473,43.8832,41200.0
2010-12-29 11:35:00,61.21,61.3,61.2,61.29,21400.0,43.8904,43.9549,43.8832,43.9477,21400.0
2010-12-29 11:40:00,61.29,61.31,61.13,61.15,57900.0,43.9477,43.9621,43.833,43.8473,57900.0
2010-12-29 11:45:00,61.15,61.21,61.14,61.16,20000.0,43.8473,43.8904,43.8402,43.8545,20000.0
2010-12-29 11:50:00,61.16,61.22,61.12,61.17,21300.0,43.8545,43.8975,43.8258,43.8617,21300.0
2010-12-29 11:55:00,61.18,61.18,61.1,61.11,22100.0,43.8689,43.8689,43.8115,43.8187,22100.0
2010-12-29 12:00:00,61.11,61.17,61.1,61.14,25900.0,43.8187,43.8617,43.8115,43.8402,25900.0
2010-12-29 12:05:00,61.14,61.17,61.09,61.11,25400.0,43.8402,43.8617,43.8043,43.8187,25400.0
2010-12-29 12:10:00,61.12,61.23,61.12,61.19,30800.0,43.8258,43.9047,43.8258,43.876,30800.0
2010-12-29 12:15:00,61.19,61.23,61.17,61.2,26100.0,43.876,43.9047,43.8617,43.8832,26100.0
2010-12-29 12:20:00,61.2,61.27,61.19,61.19,18000.0,43.8832,43.9334,43.876,43.876,18000.0
2010-12-29 12:25:00,61.19,61.25,61.18,61.24,14100.0,43.876,43.919,43.8689,43.9119,14100.0
2010-12-29 12:30:00,61.24,61.28,61.21,61.22,18500.0,43.9119,43.9406,43.8904,43.8975,18500.0
2010-12-29 12:35:00,61.22,61.22,61.17,61.19,21100.0,43.8975,43.8975,43.8617,43.876,21100.0
2010-12-29 12:40:00,61.18,61.24,61.15,61.18,28400.0,43.8689,43.9119,43.8473,43.8689,28400.0
2010-12-29 12:45:00,61.19,61.22,61.15,61.15,22400.0,43.876,43.8975,43.8473,43.8473,22400.0
2010-12-29 12:50:00,61.14,61.21,61.13,61.17,23000.0,43.8402,43.8904,43.833,43.8617,23000.0
2010-12-29 12:55:00,61.17,61.23,61.17,61.18,20300.0,43.8617,43.9047,43.8617,43.8689,20300.0
2010-12-29 13:00:00,61.18,61.24,61.14,61.21,32000.0,43.8689,43.9119,43.8402,43.8904,32000.0
2010-12-29 13:05:00,61.2,61.2,61.13,61.16,20300.0,43.8832,43.8832,43.833,43.8545,20300.0
2010-12-29 13:10:00,61.17,61.18,61.12,61.13,10300.0,43.8617,43.8689,43.8258,43.833,10300.0
2010-12-29 13:15:00,61.13,61.16,61.12,61.13,28100.0,43.833,43.8545,43.8258,43.833,28100.0
2010-12-29 13:20:00,61.13,61.18,61.12,61.12,23600.0,43.833,43.8689,43.8258,43.8258,23600.0
2010-12-29 13:25:00,61.12,61.23,61.12,61.21,54200.0,43.8258,43.9047,43.8258,43.8904,54200.0
2010-12-29 13:30:00,61.21,61.23,61.19,61.2,38400.0,43.8904,43.9047,43.876,43.8832,38400.0
2010-12-29 13:35:00,61.19,61.23,61.19,61.22,25100.0,43.876,43.9047,43.876,43.8975,25100.0
2010-12-29 13:40:00,61.22,61.29,61.18,61.28,22500.0,43.8975,43.9477,43.8689,43.9406,22500.0
2010-12-29 13:45:00,61.28,61.3,61.26,61.28,20200.0,43.9406,43.9549,43.9262,43.9406,20200.0
2010-12-29 13:50:00,61.28,61.32,61.26,61.28,35600.0,43.9406,43.9692,43.9262,43.9406,35600.0
2010-12-29 13:55:00,61.29,61.29,61.22,61.24,41100.0,43.9477,43.9477,43.8975,43.9119,41100.0
2010-12-29 14:00:00,61.24,61.26,61.17,61.18,37700.0,43.9119,43.9262,43.8617,43.8689,37700.0
2010-12-29 14:05:00,61.19,61.22,61.19,61.19,16100.0,43.876,43.8975,43.876,43.876,16100.0
2010-12-29 14:10:00,61.18,61.19,61.12,61.14,13200.0,43.8689,43.876,43.8258,43.8402,13200.0
2010-12-29 14:15:00,61.14,61.15,61.12,61.12,13900.0,43.8402,43.8473,43.8258,43.8258,13900.0
2010-12-29 14:20:00,61.13,61.13,61.07,61.07,52900.0,43.833,43.833,43.79,43.79,52900.0
2010-12-29 14:25:00,61.07,61.08,61.03,61.04,38200.0,43.79,43.7971,43.7613,43.7685,38200.0
2010-12-29 14:30:00,61.05,61.06,61.0,61.0,37000.0,43.7756,43.7828,43.7398,43.7398,37000.0
2010-12-29 14:35:00,61.01,61.04,61.0,61.03,20900.0,43.747,43.7685,43.7398,43.7613,20900.0
2010-12-29 14:40:00,61.04,61.04,61.01,61.04,19900.0,43.7685,43.7685,43.747,43.7685,19900.0
2010-12-29 14:45:00,61.04,61.08,61.03,61.06,16200.0,43.7685,43.7971,43.7613,43.7828,16200.0
2010-12-29 14:50:00,61.06,61.08,61.02,61.06,28800.0,43.7828,43.7971,43.7541,43.7828,28800.0
2010-12-29 14:55:00,61.07,61.15,61.07,61.15,27400.0,43.79,43.8473,43.79,43.8473,27400.0
2010-12-29 15:00:00,61.14,61.19,61.13,61.14,26300.0,43.8402,43.876,43.833,43.8402,26300.0
2010-12-29 15:05:00,61.15,61.15,61.11,61.15,39000.0,43.8473,43.8473,43.8187,43.8473,39000.0
2010-12-29 15:10:00,61.14,61.19,61.11,61.17,54000.0,43.8402,43.876,43.8187,43.8617,54000.0
2010-12-29 15:15:00,61.16,61.21,61.16,61.18,19400.0,43.8545,43.8904,43.8545,43.8689,19400.0
2010-12-29 15:20:00,61.17,61.2,61.17,61.18,34700.0,43.8617,43.8832,43.8617,43.8689,34700.0
2010-12-29 15:25:00,61.17,61.18,61.15,61.17,28300.0,43.8617,43.8689,43.8473,43.8617,28300.0
2010-12-29 15:30:00,61.17,61.2,61.15,61.18,30600.0,43.8617,43.8832,43.8473,43.8689,30600.0
2010-12-29 15:35:00,61.19,61.27,61.17,61.25,36600.0,43.876,43.9334,43.8617,43.919,36600.0
2010-12-29 15:40:00,61.26,61.3,61.22,61.23,33000.0,43.9262,43.9549,43.8975,43.9047,33000.0
2010-12-29 15:45:00,61.23,61.25,61.15,61.15,71500.0,43.9047,43.919,43.8473,43.8473,71500.0
2010-12-29 15:50:00,61.15,61.23,61.15,61.2,79700.0,43.8473,43.9047,43.8473,43.8832,79700.0
2010-12-29 15:55:00,61.21,61.21,61.09,61.17,132500.0,43.8904,43.8904,43.8043,43.8617,132500.0
2010-12-30 09:30:00,61.01,61.3,60.95,61.3,80700.0,43.747,43.9549,43.7039,43.9549,80700.0
2010-12-30 09:35:00,61.3,61.35,61.3,61.32,35200.0,43.9549,43.9908,43.9549,43.9692,35200.0
2010-12-30 09:40:00,61.32,61.43,61.14,61.22,81500.0,43.9692,44.0481,43.8402,43.8975,81500.0
2010-12-30 09:45:00,61.23,61.3,61.16,61.27,41500.0,43.9047,43.9549,43.8545,43.9334,41500.0
2010-12-30 09:50:00,61.27,61.27,61.02,61.08,39600.0,43.9334,43.9334,43.7541,43.7971,39600.0
2010-12-30 09:55:00,61.09,61.1,61.0,61.02,40100.0,43.8043,43.8115,43.7398,43.7541,40100.0
2010-12-30 10:00:00,61.02,61.08,61.0,61.05,90500.0,43.7541,43.7971,43.7398,43.7756,90500.0
2010-12-30 10:05:00,61.04,61.07,60.9,60.93,91600.0,43.7685,43.79,43.6681,43.6896,91600.0
2010-12-30 10:10:00,60.91,61.06,60.9,60.92,33800.0,43.6753,43.7828,43.6681,43.6824,33800.0
2010-12-30 10:15:00,60.91,61.07,60.9,61.05,48000.0,43.6753,43.79,43.6681,43.7756,48000.0
2010-12-30 10:20:00,61.05,61.05,60.91,60.96,43900.0,43.7756,43.7756,43.6753,43.7111,43900.0
2010-12-30 10:25:00,60.96,61.05,60.96,61.04,36500.0,43.7111,43.7756,43.7111,43.7685,36500.0
2010-12-30 10:30:00,61.04,61.16,61.04,61.14,47400.0,43.7685,43.8545,43.7685,43.8402,47400.0
2010-12-30 10:35:00,61.14,61.17,61.04,61.1,25100.0,43.8402,43.8617,43.7685,43.8115,25100.0
2010-12-30 10:40:00,61.1,61.15,61.1,61.14,77500.0,43.8115,43.8473,43.8115,43.8402,77500.0
2010-12-30 10:45:00,61.15,61.35,61.15,61.26,64300.0,43.8473,43.9908,43.8473,43.9262,64300.0
2010-12-30 10:50:00,61.25,61.29,61.23,61.25,41900.0,43.919,43.9477,43.9047,43.919,41900.0
2010-12-30 10:55:00,61.26,61.26,61.15,61.22,33200.0,43.9262,43.9262,43.8473,43.8975,33200.0
2010-12-30 11:00:00,61.22,61.3,61.16,61.21,38100.0,43.8975,43.9549,43.8545,43.8904,38100.0
2010-12-30 11:05:00,61.21,61.21,61.05,61.09,22000.0,43.8904,43.8904,43.7756,43.8043,22000.0
2010-12-30 11:10:00,61.09,61.19,61.09,61.19,35600.0,43.8043,43.876,43.8043,43.876,35600.0
2010-12-30 11:15:00,61.18,61.19,61.16,61.16,22400.0,43.8689,43.876,43.8545,43.8545,22400.0
2010-12-30 11:20:00,61.16,61.24,61.05,61.07,40300.0,43.8545,43.9119,43.7756,43.79,40300.0
2010-12-30 11:25:00,61.06,61.19,61.06,61.17,34500.0,43.7828,43.876,43.7828,43.8617,34500.0
2010-12-30 11:30:00,61.16,61.27,61.13,61.27,31200.0,43.8545,43.9334,43.833,43.9334,31200.0
2010-12-30 11:35:00,61.27,61.31,61.13,61.16,35800.0,43.9334,43.9621,43.833,43.8545,35800.0
2010-12-30 11:40:00,61.17,61.17,61.08,61.08,32200.0,43.8617,43.8617,43.7971,43.7971,32200.0
2010-12-30 11:45:00,61.09,61.09,60.99,60.99,47700.0,43.8043,43.8043,43.7326,43.7326,47700.0
2010-12-30 11:50:00,60.98,61.1,60.98,61.07,92000.0,43.7254,43.8115,43.7254,43.79,92000.0
2010-12-30 11:55:00,61.07,61.12,61.02,61.02,45800.0,43.79,43.8258,43.7541,43.7541,45800.0
2010-12-30 12:00:00,61.03,61.12,61.0,61.11,42500.0,43.7613,43.8258,43.7398,43.8187,42500.0
2010-12-30 12:05:00,61.12,61.12,61.07,61.11,34800.0,43.8258,43.8258,43.79,43.8187,34800.0
2010-12-30 12:10:00,61.11,61.16,61.04,61.04,13600.0,43.8187,43.8545,43.7685,43.7685,13600.0
2010-12-30 12:15:00,61.03,61.08,61.01,61.08,17800.0,43.7613,43.7971,43.747,43.7971,17800.0
2010-12-30 12:20:00,61.08,61.12,61.03,61.1,23700.0,43.7971,43.8258,43.7613,43.8115,23700.0
2010-12-30 12:25:00,61.09,61.12,61.03,61.05,7500.0,43.8043,43.8258,43.7613,43.7756,7500.0
2010-12-30 12:30:00,61.04,61.08,61.03,61.08,16500.0,43.7685,43.7971,43.7613,43.7971,16500.0
2010-12-30 12:35:00,61.08,61.08,61.06,61.08,38900.0,43.7971,43.7971,43.7828,43.7971,38900.0
2010-12-30 12:40:00,61.08,61.13,61.06,61.08,28400.0,43.7971,43.833,43.7828,43.7971,28400.0
2010-12-30 12:45:00,61.07,61.11,61.04,61.07,11400.0,43.79,43.8187,43.7685,43.79,11400.0
2010-12-30 12:50:00,61.06,61.06,61.03,61.05,8600.0,43.7828,43.7828,43.7613,43.7756,8600.0
2010-12-30 12:55:00,61.04,61.09,61.02,61.08,37300.0,43.7685,43.8043,43.7541,43.7971,37300.0
2010-12-30 13:00:00,61.09,61.13,61.02,61.04,47700.0,43.8043,43.833,43.7541,43.7685,47700.0
2010-12-30 13:05:00,61.05,61.05,61.0,61.01,26300.0,43.7756,43.7756,43.7398,43.747,26300.0
2010-12-30 13:10:00,61.01,61.03,60.99,60.99,9500.0,43.747,43.7613,43.7326,43.7326,9500.0
2010-12-30 13:15:00,60.99,61.05,60.93,61.05,29100.0,43.7326,43.7756,43.6896,43.7756,29100.0
2010-12-30 13:20:00,61.05,61.1,61.05,61.09,16600.0,43.7756,43.8115,43.7756,43.8043,16600.0
2010-12-30 13:25:00,61.09,61.15,61.07,61.07,31500.0,43.8043,43.8473,43.79,43.79,31500.0
2010-12-30 13:30:00,61.08,61.12,61.08,61.11,4900.0,43.7971,43.8258,43.7971,43.8187,4900.0
2010-12-30 13:35:00,61.11,61.17,61.09,61.17,20600.0,43.8187,43.8617,43.8043,43.8617,20600.0
2010-12-30 13:40:00,61.17,61.21,61.15,61.16,27800.0,43.8617,43.8904,43.8473,43.8545,27800.0
2010-12-30 13:45:00,61.17,61.2,61.16,61.2,10800.0,43.8617,43.8832,43.8545,43.8832,10800.0
2010-12-30 13:50:00,61.2,61.2,61.15,61.16,12900.0,43.8832,43.8832,43.8473,43.8545,12900.0
2010-12-30 13:55:00,61.16,61.18,61.15,61.16,5300.0,43.8545,43.8689,43.8473,43.8545,5300.0
2010-12-30 14:00:00,61.17,61.19,61.14,61.17,21600.0,43.8617,43.876,43.8402,43.8617,21600.0
2010-12-30 14:05:00,61.16,61.19,61.15,61.16,23000.0,43.8545,43.876,43.8473,43.8545,23000.0
2010-12-30 14:10:00,61.15,61.21,61.15,61.2,7600.0,43.8473,43.8904,43.8473,43.8832,7600.0
2010-12-30 14:15:00,61.21,61.21,61.17,61.19,9300.0,43.8904,43.8904,43.8617,43.876,9300.0
2010-12-30 14:20:00,61.19,61.22,61.15,61.18,13400.0,43.876,43.8975,43.8473,43.8689,13400.0
2010-12-30 14:25:00,61.18,61.2,61.15,61.15,11600.0,43.8689,43.8832,43.8473,43.8473,11600.0
2010-12-30 14:30:00,61.15,61.18,61.07,61.1,13100.0,43.8473,43.8689,43.79,43.8115,13100.0
2010-12-30 14:35:00,61.11,61.14,61.09,61.12,9000.0,43.8187,43.8402,43.8043,43.8258,9000.0
2010-12-30 14:40:00,61.13,61.14,61.1,61.14,9300.0,43.833,43.8402,43.8115,43.8402,9300.0
2010-12-30 14:45:00,61.13,61.16,61.11,61.12,10000.0,43.833,43.8545,43.8187,43.8258,10000.0
2010-12-30 14:50:00,61.11,61.11,61.02,61.07,19900.0,43.8187,43.8187,43.7541,43.79,19900.0
2010-12-30 14:55:00,61.08,61.08,61.03,61.03,8900.0,43.7971,43.7971,43.7613,43.7613,8900.0
2010-12-30 15:00:00,61.04,61.06,61.02,61.04,15500.0,43.7685,43.7828,43.7541,43.7685,15500.0
2010-12-30 15:05:00,61.04,61.04,60.98,60.99,16300.0,43.7685,43.7685,43.7254,43.7326,16300.0
2010-12-30 15:10:00,60.99,61.03,60.97,61.03,26000.0,43.7326,43.7613,43.7183,43.7613,26000.0
2010-12-30 15:15:00,61.03,61.11,61.02,61.09,29500.0,43.7613,43.8187,43.7541,43.8043,29500.0
2010-12-30 15:20:00,61.09,61.09,61.03,61.04,12900.0,43.8043,43.8043,43.7613,43.7685,12900.0
2010-12-30 15:25:00,61.04,61.16,61.03,61.16,22400.0,43.7685,43.8545,43.7613,43.8545,22400.0
2010-12-30 15:30:00,61.17,61.25,61.17,61.2,66800.0,43.8617,43.919,43.8617,43.8832,66800.0
2010-12-30 15:35:00,61.2,61.21,61.11,61.18,42400.0,43.8832,43.8904,43.8187,43.8689,42400.0
2010-12-30 15:40:00,61.19,61.23,61.16,61.16,50600.0,43.876,43.9047,43.8545,43.8545,50600.0
2010-12-30 15:45:00,61.16,61.16,61.05,61.14,80000.0,43.8545,43.8545,43.7756,43.8402,80000.0
2010-12-30 15:50:00,61.15,61.18,61.11,61.16,45900.0,43.8473,43.8689,43.8187,43.8545,45900.0
2010-12-30 15:55:00,61.16,61.17,61.07,61.11,95800.0,43.8545,43.8617,43.79,43.8187,95800.0
2010-12-31 09:30:00,61.22,61.33,61.13,61.33,42600.0,43.8975,43.9764,43.833,43.9764,42600.0
2010-12-31 09:35:00,61.3,61.33,61.18,61.29,14200.0,43.9549,43.9764,43.8689,43.9477,14200.0
2010-12-31 09:40:00,61.22,61.28,61.12,61.23,17500.0,43.8975,43.9406,43.8258,43.9047,17500.0
2010-12-31 09:45:00,61.24,61.3,61.22,61.26,43100.0,43.9119,43.9549,43.8975,43.9262,43100.0
2010-12-31 09:50:00,61.28,61.31,61.25,61.31,30300.0,43.9406,43.9621,43.919,43.9621,30300.0
2010-12-31 09:55:00,61.3,61.33,61.28,61.32,16800.0,43.9549,43.9764,43.9406,43.9692,16800.0
2010-12-31 10:00:00,61.32,61.4,61.28,61.29,46400.0,43.9692,44.0266,43.9406,43.9477,46400.0
2010-12-31 10:05:00,61.29,61.37,61.27,61.35,22500.0,43.9477,44.0051,43.9334,43.9908,22500.0
2010-12-31 10:10:00,61.35,61.43,61.35,61.41,29800.0,43.9908,44.0481,43.9908,44.0338,29800.0
2010-12-31 10:15:00,61.42,61.42,61.3,61.3,26000.0,44.0409,44.0409,43.9549,43.9549,26000.0
2010-12-31 10:20:00,61.29,61.3,61.2,61.23,60400.0,43.9477,43.9549,43.8832,43.9047,60400.0
2010-12-31 10:25:00,61.23,61.31,61.22,61.3,36200.0,43.9047,43.9621,43.8975,43.9549,36200.0
2010-12-31 10:30:00,61.31,61.31,61.24,61.25,15100.0,43.9621,43.9621,43.9119,43.919,15100.0
2010-12-31 10:35:00,61.27,61.37,61.23,61.37,79300.0,43.9334,44.0051,43.9047,44.0051,79300.0
2010-12-31 10:40:00,61.37,61.68,61.36,61.64,74800.0,44.0051,44.2274,43.9979,44.1987,74800.0
2010-12-31 10:45:00,61.63,61.68,61.57,61.63,30500.0,44.1915,44.2274,44.1485,44.1915,30500.0
2010-12-31 10:50:00,61.63,61.71,61.6,61.62,48100.0,44.1915,44.2489,44.17,44.1844,48100.0
2010-12-31 10:55:00,61.61,61.67,61.61,61.65,56500.0,44.1772,44.2202,44.1772,44.2059,56500.0
2010-12-31 11:00:00,61.64,61.65,61.55,61.59,38600.0,44.1987,44.2059,44.1342,44.1628,38600.0
2010-12-31 11:05:00,61.58,61.59,61.49,61.58,33700.0,44.1557,44.1628,44.0911,44.1557,33700.0
2010-12-31 11:10:00,61.58,61.58,61.5,61.53,14900.0,44.1557,44.1557,44.0983,44.1198,14900.0
2010-12-31 11:15:00,61.52,61.56,61.49,61.54,42900.0,44.1127,44.1413,44.0911,44.127,42900.0
2010-12-31 11:20:00,61.54,61.57,61.5,61.56,57800.0,44.127,44.1485,44.0983,44.1413,57800.0
2010-12-31 11:25:00,61.55,61.57,61.51,61.56,19300.0,44.1342,44.1485,44.1055,44.1413,19300.0
2010-12-31 11:30:00,61.57,61.59,61.56,61.58,11300.0,44.1485,44.1628,44.1413,44.1557,11300.0
2010-12-31 11:35:00,61.59,61.64,61.58,61.59,22500.0,44.1628,44.1987,44.1557,44.1628,22500.0
2010-12-31 11:40:00,61.57,61.65,61.57,61.58,16800.0,44.1485,44.2059,44.1485,44.1557,16800.0
2010-12-31 11:45:00,61.58,61.6,61.57,61.58,9900.0,44.1557,44.17,44.1485,44.1557,9900.0
2010-12-31 11:50:00,61.58,61.65,61.58,61.65,19000.0,44.1557,44.2059,44.1557,44.2059,19000.0
2010-12-31 11:55:00,61.65,61.67,61.6,61.6,32400.0,44.2059,44.2202,44.17,44.17,32400.0
2010-12-31 12:00:00,61.6,61.63,61.59,61.6,35200.0,44.17,44.1915,44.1628,44.17,35200.0
2010-12-31 12:05:00,61.6,61.64,61.6,61.63,14100.0,44.17,44.1987,44.17,44.1915,14100.0
2010-12-31 12:10:00,61.63,61.65,61.57,61.57,19300.0,44.1915,44.2059,44.1485,44.1485,19300.0
2010-12-31 12:15:00,61.57,61.59,61.54,61.57,16200.0,44.1485,44.1628,44.127,44.1485,16200.0
2010-12-31 12:20:00,61.57,61.58,61.54,61.55,11500.0,44.1485,44.1557,44.127,44.1342,11500.0
2010-12-31 12:25:00,61.54,61.6,61.54,61.59,21500.0,44.127,44.17,44.127,44.1628,21500.0
2010-12-31 12:30:00,61.6,61.62,61.6,61.61,10300.0,44.17,44.1844,44.17,44.1772,10300.0
2010-12-31 12:35:00,61.61,61.63,61.6,61.62,22100.0,44.1772,44.1915,44.17,44.1844,22100.0
2010-12-31 12:40:00,61.62,61.63,61.56,61.59,15400.0,44.1844,44.1915,44.1413,44.1628,15400.0
2010-12-31 12:45:00,61.6,61.63,61.59,61.6,23500.0,44.17,44.1915,44.1628,44.17,23500.0
2010-12-31 12:50:00,61.6,61.62,61.52,61.56,41700.0,44.17,44.1844,44.1127,44.1413,41700.0
2010-12-31 12:55:00,61.55,61.58,61.54,61.54,21700.0,44.1342,44.1557,44.127,44.127,21700.0
2010-12-31 13:00:00,61.54,61.6,61.52,61.57,22400.0,44.127,44.17,44.1127,44.1485,22400.0
2010-12-31 13:05:00,61.58,61.6,61.49,61.55,20300.0,44.1557,44.17,44.0911,44.1342,20300.0
2010-12-31 13:10:00,61.55,61.63,61.55,61.62,13800.0,44.1342,44.1915,44.1342,44.1844,13800.0
2010-12-31 13:15:00,61.63,61.64,61.6,61.61,14800.0,44.1915,44.1987,44.17,44.1772,14800.0
2010-12-31 13:20:00,61.61,61.64,61.6,61.63,17600.0,44.1772,44.1987,44.17,44.1915,17600.0
2010-12-31 13:25:00,61.64,61.68,61.62,61.66,25600.0,44.1987,44.2274,44.1844,44.213,25600.0
2010-12-31 13:30:00,61.66,61.67,61.62,61.66,17900.0,44.213,44.2202,44.1844,44.213,17900.0
2010-12-31 13:35:00,61.66,61.72,61.65,61.71,15300.0,44.213,44.2561,44.2059,44.2489,15300.0
2010-12-31 13:40:00,61.71,61.71,61.65,61.67,8600.0,44.2489,44.2489,44.2059,44.2202,8600.0
2010-12-31 13:45:00,61.66,61.67,61.58,61.59,43500.0,44.213,44.2202,44.1557,44.1628,43500.0
2010-12-31 13:50:00,61.6,61.67,61.59,61.67,18300.0,44.17,44.2202,44.1628,44.2202,18300.0
2010-12-31 13:55:00,61.67,61.67,61.61,61.66,44700.0,44.2202,44.2202,44.1772,44.213,44700.0
2010-12-31 14:00:00,61.64,61.67,61.64,61.66,12200.0,44.1987,44.2202,44.1987,44.213,12200.0
2010-12-31 14:05:00,61.66,61.67,61.57,61.58,31400.0,44.213,44.2202,44.1485,44.1557,31400.0
2010-12-31 14:10:00,61.58,61.62,61.58,61.58,22800.0,44.1557,44.1844,44.1557,44.1557,22800.0
2010-12-31 14:15:00,61.59,61.59,61.5,61.55,21100.0,44.1628,44.1628,44.0983,44.1342,21100.0
2010-12-31 14:20:00,61.56,61.62,61.56,61.61,18200.0,44.1413,44.1844,44.1413,44.1772,18200.0
2010-12-31 14:25:00,61.61,61.65,61.54,61.56,18300.0,44.1772,44.2059,44.127,44.1413,18300.0
2010-12-31 14:30:00,61.56,61.56,61.52,61.56,14700.0,44.1413,44.1413,44.1127,44.1413,14700.0
2010-12-31 14:35:00,61.55,61.58,61.54,61.54,12400.0,44.1342,44.1557,44.127,44.127,12400.0
2010-12-31 14:40:00,61.56,61.61,61.56,61.61,23500.0,44.1413,44.1772,44.1413,44.1772,23500.0
2010-12-31 14:45:00,61.61,61.63,61.56,61.57,19900.0,44.1772,44.1915,44.1413,44.1485,19900.0
2010-12-31 14:50:00,61.56,61.57,61.52,61.54,18700.0,44.1413,44.1485,44.1127,44.127,18700.0
2010-12-31 14:55:00,61.54,61.63,61.54,61.63,25200.0,44.127,44.1915,44.127,44.1915,25200.0
2010-12-31 15:00:00,61.63,61.63,61.57,61.57,18500.0,44.1915,44.1915,44.1485,44.1485,18500.0
2010-12-31 15:05:00,61.57,61.58,61.57,61.58,8300.0,44.1485,44.1557,44.1485,44.1557,8300.0
2010-12-31 15:10:00,61.57,61.58,61.47,61.48,41200.0,44.1485,44.1557,44.0768,44.084,41200.0
2010-12-31 15:15:00,61.48,61.49,61.44,61.46,22900.0,44.084,44.0911,44.0553,44.0696,22900.0
2010-12-31 15:20:00,61.46,61.48,61.45,61.45,24100.0,44.0696,44.084,44.0625,44.0625,24100.0
2010-12-31 15:25:00,61.45,61.47,61.36,61.36,45600.0,44.0625,44.0768,43.9979,43.9979,45600.0
2010-12-31 15:30:00,61.37,61.37,61.31,61.33,36000.0,44.0051,44.0051,43.9621,43.9764,36000.0
2010-12-31 15:35:00,61.33,61.37,61.32,61.35,29100.0,43.9764,44.0051,43.9692,43.9908,29100.0
2010-12-31 15:40:00,61.35,61.38,61.35,61.37,31700.0,43.9908,44.0123,43.9908,44.0051,31700.0
2010-12-31 15:45:00,61.37,61.39,61.15,61.19,89100.0,44.0051,44.0194,43.8473,43.876,89100.0
2010-12-31 15:50:00,61.19,61.3,61.14,61.25,88100.0,43.876,43.9549,43.8402,43.919,88100.0
2010-12-31 15:55:00,61.25,61.43,61.25,61.42,121300.0,43.919,44.0481,43.919,44.0409,121300.0
2011-01-03 09:30:00,61.85,61.91,61.29,61.58,175800.0,44.3493,44.3923,43.9477,44.1557,175800.0
2011-01-03 09:35:00,61.54,61.92,61.35,61.89,142300.0,44.127,44.3995,43.9908,44.378,142300.0
2011-01-03 09:40:00,61.9,61.94,61.77,61.85,142800.0,44.3851,44.4138,44.2919,44.3493,142800.0
2011-01-03 09:45:00,61.85,61.85,61.69,61.78,78300.0,44.3493,44.3493,44.2345,44.2991,78300.0
2011-01-03 09:50:00,61.78,61.85,61.72,61.74,61400.0,44.2991,44.3493,44.2561,44.2704,61400.0
2011-01-03 09:55:00,61.74,62.0,61.72,61.77,64400.0,44.2704,44.4568,44.2561,44.2919,64400.0
2011-01-03 10:00:00,61.77,61.93,61.58,61.61,87700.0,44.2919,44.4066,44.1557,44.1772,87700.0
2011-01-03 10:05:00,61.61,61.77,61.61,61.75,111600.0,44.1772,44.2919,44.1772,44.2776,111600.0
2011-01-03 10:10:00,61.74,61.85,61.7,61.85,58400.0,44.2704,44.3493,44.2417,44.3493,58400.0
2011-01-03 10:15:00,61.86,61.99,61.82,61.87,69400.0,44.3564,44.4497,44.3278,44.3636,69400.0
2011-01-03 10:20:00,61.85,61.86,61.6,61.6,120600.0,44.3493,44.3564,44.17,44.17,120600.0
2011-01-03 10:25:00,61.61,61.72,61.45,61.46,149000.0,44.1772,44.2561,44.0625,44.0696,149000.0
2011-01-03 10:30:00,61.46,61.54,61.29,61.32,73600.0,44.0696,44.127,43.9477,43.9692,73600.0
2011-01-03 10:35:00,61.33,61.42,61.22,61.23,73600.0,43.9764,44.0409,43.8975,43.9047,73600.0
2011-01-03 10:40:00,61.23,61.48,61.22,61.47,107300.0,43.9047,44.084,43.8975,44.0768,107300.0
2011-01-03 10:45:00,61.47,61.62,61.4,61.43,76300.0,44.0768,44.1844,44.0266,44.0481,76300.0
2011-01-03 10:50:00,61.43,61.57,61.42,61.48,42800.0,44.0481,44.1485,44.0409,44.084,42800.0
2011-01-03 10:55:00,61.49,61.62,61.49,61.61,42200.0,44.0911,44.1844,44.0911,44.1772,42200.0
2011-01-03 11:00:00,61.59,61.62,61.5,61.5,43300.0,44.1628,44.1844,44.0983,44.0983,43300.0
2011-01-03 11:05:00,61.5,61.6,61.49,61.6,41200.0,44.0983,44.17,44.0911,44.17,41200.0
2011-01-03 11:10:00,61.6,61.65,61.48,61.64,86900.0,44.17,44.2059,44.084,44.1987,86900.0
2011-01-03 11:15:00,61.64,61.71,61.58,61.67,34500.0,44.1987,44.2489,44.1557,44.2202,34500.0
2011-01-03 11:20:00,61.66,61.76,61.61,61.65,38500.0,44.213,44.2847,44.1772,44.2059,38500.0
2011-01-03 11:25:00,61.63,61.67,61.57,61.67,59000.0,44.1915,44.2202,44.1485,44.2202,59000.0
2011-01-03 11:30:00,61.68,61.76,61.65,61.75,65400.0,44.2274,44.2847,44.2059,44.2776,65400.0
2011-01-03 11:35:00,61.75,61.82,61.66,61.66,61900.0,44.2776,44.3278,44.213,44.213,61900.0
2011-01-03 11:40:00,61.65,61.66,61.55,61.63,56500.0,44.2059,44.213,44.1342,44.1915,56500.0
2011-01-03 11:45:00,61.64,61.69,61.51,61.52,49400.0,44.1987,44.2345,44.1055,44.1127,49400.0
2011-01-03 11:50:00,61.51,61.64,61.49,61.63,91500.0,44.1055,44.1987,44.0911,44.1915,91500.0
2011-01-03 11:55:00,61.63,61.9,61.63,61.85,102700.0,44.1915,44.3851,44.1915,44.3493,102700.0
2011-01-03 12:00:00,61.85,61.91,61.81,61.87,49600.0,44.3493,44.3923,44.3206,44.3636,49600.0
2011-01-03 12:05:00,61.86,61.96,61.84,61.93,41500.0,44.3564,44.4282,44.3421,44.4066,41500.0
2011-01-03 12:10:00,61.92,62.03,61.92,61.97,64100.0,44.3995,44.4783,44.3995,44.4353,64100.0
2011-01-03 12:15:00,61.96,62.02,61.96,62.0,32000.0,44.4282,44.4712,44.4282,44.4568,32000.0
2011-01-03 12:20:00,62.01,62.18,61.96,62.11,54700.0,44.464,44.5859,44.4282,44.5357,54700.0
2011-01-03 12:25:00,62.1,62.14,62.0,62.02,41600.0,44.5285,44.5572,44.4568,44.4712,41600.0
2011-01-03 12:30:00,62.03,62.09,62.0,62.0,34500.0,44.4783,44.5214,44.4568,44.4568,34500.0
2011-01-03 12:35:00,62.0,62.04,61.95,62.01,22900.0,44.4568,44.4855,44.421,44.464,22900.0
2011-01-03 12:40:00,62.02,62.07,61.97,61.99,84600.0,44.4712,44.507,44.4353,44.4497,84600.0
2011-01-03 12:45:00,62.0,62.0,61.96,61.96,20700.0,44.4568,44.4568,44.4282,44.4282,20700.0
2011-01-03 12:50:00,61.95,62.0,61.93,61.94,20800.0,44.421,44.4568,44.4066,44.4138,20800.0
2011-01-03 12:55:00,61.94,61.99,61.94,61.97,41100.0,44.4138,44.4497,44.4138,44.4353,41100.0
2011-01-03 13:00:00,61.97,62.0,61.95,62.0,55000.0,44.4353,44.4568,44.421,44.4568,55000.0
2011-01-03 13:05:00,61.99,62.02,61.98,62.02,62200.0,44.4497,44.4712,44.4425,44.4712,62200.0
2011-01-03 13:10:00,62.03,62.07,62.03,62.04,71000.0,44.4783,44.507,44.4783,44.4855,71000.0
2011-01-03 13:15:00,62.04,62.09,61.98,62.02,33300.0,44.4855,44.5214,44.4425,44.4712,33300.0
2011-01-03 13:20:00,62.02,62.05,61.96,62.01,47900.0,44.4712,44.4927,44.4282,44.464,47900.0
2011-01-03 13:25:00,62.01,62.11,62.0,62.08,45600.0,44.464,44.5357,44.4568,44.5142,45600.0
2011-01-03 13:30:00,62.07,62.13,62.07,62.08,33600.0,44.507,44.55,44.507,44.5142,33600.0
2011-01-03 13:35:00,62.08,62.13,62.04,62.13,46200.0,44.5142,44.55,44.4855,44.55,46200.0
2011-01-03 13:40:00,62.12,62.18,62.08,62.18,31900.0,44.5429,44.5859,44.5142,44.5859,31900.0
2011-01-03 13:45:00,62.17,62.21,62.09,62.12,50200.0,44.5787,44.6074,44.5214,44.5429,50200.0
2011-01-03 13:50:00,62.11,62.15,62.08,62.15,23700.0,44.5357,44.5644,44.5142,44.5644,23700.0
2011-01-03 13:55:00,62.15,62.19,62.05,62.05,12500.0,44.5644,44.5931,44.4927,44.4927,12500.0
2011-01-03 14:00:00,62.05,62.1,62.01,62.07,26100.0,44.4927,44.5285,44.464,44.507,26100.0
2011-01-03 14:05:00,62.07,62.12,62.06,62.07,43000.0,44.507,44.5429,44.4999,44.507,43000.0
2011-01-03 14:10:00,62.07,62.1,61.84,61.86,209300.0,44.507,44.5285,44.3421,44.3564,209300.0
2011-01-03 14:15:00,61.86,61.86,61.67,61.84,134800.0,44.3564,44.3564,44.2202,44.3421,134800.0
2011-01-03 14:20:00,61.84,61.92,61.82,61.91,80600.0,44.3421,44.3995,44.3278,44.3923,80600.0
2011-01-03 14:25:00,61.91,61.91,61.72,61.74,79200.0,44.3923,44.3923,44.2561,44.2704,79200.0
2011-01-03 14:30:00,61.74,61.74,61.57,61.63,133800.0,44.2704,44.2704,44.1485,44.1915,133800.0
2011-01-03 14:35:00,61.63,61.63,61.43,61.5,105000.0,44.1915,44.1915,44.0481,44.0983,105000.0
2011-01-03 14:40:00,61.51,61.59,61.4,61.57,43000.0,44.1055,44.1628,44.0266,44.1485,43000.0
2011-01-03 14:45:00,61.58,61.61,61.55,61.58,44300.0,44.1557,44.1772,44.1342,44.1557,44300.0
2011-01-03 14:50:00,61.58,61.6,61.46,61.46,41900.0,44.1557,44.17,44.0696,44.0696,41900.0
2011-01-03 14:55:00,61.46,61.49,61.41,61.41,36800.0,44.0696,44.0911,44.0338,44.0338,36800.0
2011-01-03 15:00:00,61.41,61.43,61.33,61.38,67100.0,44.0338,44.0481,43.9764,44.0123,67100.0
2011-01-03 15:05:00,61.37,61.37,61.2,61.3,82100.0,44.0051,44.0051,43.8832,43.9549,82100.0
2011-01-03 15:10:00,61.31,61.31,61.21,61.22,86300.0,43.9621,43.9621,43.8904,43.8975,86300.0
2011-01-03 15:15:00,61.22,61.23,61.1,61.15,68900.0,43.8975,43.9047,43.8115,43.8473,68900.0
2011-01-03 15:20:00,61.15,61.15,60.96,61.0,66800.0,43.8473,43.8473,43.7111,43.7398,66800.0
2011-01-03 15:25:00,61.0,61.15,60.99,61.14,69500.0,43.7398,43.8473,43.7326,43.8402,69500.0
2011-01-03 15:30:00,61.15,61.22,61.14,61.19,101000.0,43.8473,43.8975,43.8402,43.876,101000.0
2011-01-03 15:35:00,61.19,61.23,60.96,60.96,85800.0,43.876,43.9047,43.7111,43.7111,85800.0
2011-01-03 15:40:00,60.97,61.04,60.95,61.03,105600.0,43.7183,43.7685,43.7039,43.7613,105600.0
2011-01-03 15:45:00,61.04,61.21,61.04,61.2,135500.0,43.7685,43.8904,43.7685,43.8832,135500.0
2011-01-03 15:50:00,61.2,61.3,61.12,61.14,166100.0,43.8832,43.9549,43.8258,43.8402,166100.0
2011-01-03 15:55:00,61.14,61.19,61.07,61.09,243000.0,43.8402,43.876,43.79,43.8043,243000.0
2011-01-04 09:30:00,59.89,60.26,59.75,60.22,284100.0,42.9439,43.2092,42.8435,43.1805,284100.0
2011-01-04 09:35:00,60.2,60.22,60.0,60.01,183100.0,43.1661,43.1805,43.0227,43.0299,183100.0
2011-01-04 09:40:00,60.01,60.02,59.75,59.84,269900.0,43.0299,43.0371,42.8435,42.908,269900.0
2011-01-04 09:45:00,59.84,59.85,59.55,59.6,158000.0,42.908,42.9152,42.7001,42.7359,158000.0
2011-01-04 09:50:00,59.62,59.85,59.57,59.79,102600.0,42.7503,42.9152,42.7144,42.8722,102600.0
2011-01-04 09:55:00,59.79,59.88,59.62,59.68,125900.0,42.8722,42.9367,42.7503,42.7933,125900.0
2011-01-04 10:00:00,59.66,59.83,59.54,59.64,117700.0,42.7789,42.9008,42.6929,42.7646,117700.0
2011-01-04 10:05:00,59.62,59.66,59.59,59.61,155000.0,42.7503,42.7789,42.7288,42.7431,155000.0
2011-01-04 10:10:00,59.6,59.62,59.5,59.59,75800.0,42.7359,42.7503,42.6642,42.7288,75800.0
2011-01-04 10:15:00,59.58,59.6,59.49,59.51,73200.0,42.7216,42.7359,42.657,42.6714,73200.0
2011-01-04 10:20:00,59.5,59.63,59.49,59.52,87100.0,42.6642,42.7574,42.657,42.6786,87100.0
2011-01-04 10:25:00,59.52,59.52,59.28,59.4,156300.0,42.6786,42.6786,42.5065,42.5925,156300.0
2011-01-04 10:30:00,59.39,59.44,59.31,59.36,168700.0,42.5853,42.6212,42.528,42.5638,168700.0
2011-01-04 10:35:00,59.36,59.46,59.23,59.43,131700.0,42.5638,42.6355,42.4706,42.614,131700.0
2011-01-04 10:40:00,59.43,59.46,59.22,59.23,144500.0,42.614,42.6355,42.4634,42.4706,144500.0
2011-01-04 10:45:00,59.24,59.32,59.13,59.3,180600.0,42.4778,42.5351,42.3989,42.5208,180600.0
2011-01-04 10:50:00,59.3,59.43,59.24,59.27,147600.0,42.5208,42.614,42.4778,42.4993,147600.0
2011-01-04 10:55:00,59.27,59.28,59.06,59.1,89100.0,42.4993,42.5065,42.3487,42.3774,89100.0
2011-01-04 11:00:00,59.09,59.14,59.01,59.01,70700.0,42.3702,42.4061,42.3129,42.3129,70700.0
2011-01-04 11:05:00,59.02,59.21,59.0,59.1,147800.0,42.32,42.4563,42.3057,42.3774,147800.0
2011-01-04 11:10:00,59.1,59.18,58.94,59.18,143300.0,42.3774,42.4348,42.2627,42.4348,143300.0
2011-01-04 11:15:00,59.17,59.21,59.06,59.21,76800.0,42.4276,42.4563,42.3487,42.4563,76800.0
2011-01-04 11:20:00,59.22,59.29,59.18,59.19,151300.0,42.4634,42.5136,42.4348,42.4419,151300.0
2011-01-04 11:25:00,59.2,59.25,59.0,59.04,70000.0,42.4491,42.485,42.3057,42.3344,70000.0
2011-01-04 11:30:00,59.04,59.04,58.97,58.98,62000.0,42.3344,42.3344,42.2842,42.2914,62000.0
2011-01-04 11:35:00,59.0,59.02,58.9,59.01,94700.0,42.3057,42.32,42.234,42.3129,94700.0
2011-01-04 11:40:00,59.01,59.05,58.95,58.97,64500.0,42.3129,42.3415,42.2698,42.2842,64500.0
2011-01-04 11:45:00,58.97,59.04,58.91,58.96,66300.0,42.2842,42.3344,42.2412,42.277,66300.0
2011-01-04 11:50:00,58.97,59.08,58.97,59.06,57100.0,42.2842,42.3631,42.2842,42.3487,57100.0
2011-01-04 11:55:00,59.06,59.07,58.95,58.95,54000.0,42.3487,42.3559,42.2698,42.2698,54000.0
2011-01-04 12:00:00,58.97,59.0,58.88,58.97,57900.0,42.2842,42.3057,42.2196,42.2842,57900.0
2011-01-04 12:05:00,58.96,59.0,58.91,58.93,92500.0,42.277,42.3057,42.2412,42.2555,92500.0
2011-01-04 12:10:00,58.92,58.97,58.9,58.92,75900.0,42.2483,42.2842,42.234,42.2483,75900.0
2011-01-04 12:15:00,58.92,58.94,58.86,58.87,40900.0,42.2483,42.2627,42.2053,42.2125,40900.0
2011-01-04 12:20:00,58.86,58.86,58.73,58.74,66900.0,42.2053,42.2053,42.1121,42.1193,66900.0
2011-01-04 12:25:00,58.75,58.78,58.63,58.63,87000.0,42.1264,42.1479,42.0404,42.0404,87000.0
2011-01-04 12:30:00,58.63,58.65,58.55,58.57,134200.0,42.0404,42.0547,41.983,41.9974,134200.0
2011-01-04 12:35:00,58.58,58.58,58.45,58.5,180800.0,42.0045,42.0045,41.9113,41.9472,180800.0
2011-01-04 12:40:00,58.49,58.5,58.39,58.4,130400.0,41.94,41.9472,41.8683,41.8755,130400.0
2011-01-04 12:45:00,58.4,58.4,58.25,58.3,203300.0,41.8755,41.8755,41.7679,41.8038,203300.0
2011-01-04 12:50:00,58.29,58.36,58.25,58.33,140500.0,41.7966,41.8468,41.7679,41.8253,140500.0
2011-01-04 12:55:00,58.33,58.56,58.33,58.54,203300.0,41.8253,41.9902,41.8253,41.9759,203300.0
2011-01-04 13:00:00,58.54,58.67,58.48,58.53,123900.0,41.9759,42.0691,41.9328,41.9687,123900.0
2011-01-04 13:05:00,58.52,58.56,58.5,58.53,35600.0,41.9615,41.9902,41.9472,41.9687,35600.0
2011-01-04 13:10:00,58.52,58.63,58.51,58.6,95600.0,41.9615,42.0404,41.9543,42.0189,95600.0
2011-01-04 13:15:00,58.61,58.68,58.57,58.64,115600.0,42.026,42.0762,41.9974,42.0476,115600.0
2011-01-04 13:20:00,58.64,58.72,58.56,58.62,197200.0,42.0476,42.1049,41.9902,42.0332,197200.0
2011-01-04 13:25:00,58.61,58.78,58.61,58.76,153100.0,42.026,42.1479,42.026,42.1336,153100.0
2011-01-04 13:30:00,58.76,58.85,58.72,58.75,65500.0,42.1336,42.1981,42.1049,42.1264,65500.0
2011-01-04 13:35:00,58.74,58.79,58.7,58.74,34300.0,42.1193,42.1551,42.0906,42.1193,34300.0
2011-01-04 13:40:00,58.73,58.73,58.66,58.69,55700.0,42.1121,42.1121,42.0619,42.0834,55700.0
2011-01-04 13:45:00,58.69,58.76,58.68,58.75,43900.0,42.0834,42.1336,42.0762,42.1264,43900.0
2011-01-04 13:50:00,58.75,58.76,58.68,58.7,30600.0,42.1264,42.1336,42.0762,42.0906,30600.0
2011-01-04 13:55:00,58.71,58.71,58.61,58.62,38100.0,42.0978,42.0978,42.026,42.0332,38100.0
2011-01-04 14:00:00,58.61,58.65,58.6,58.63,60200.0,42.026,42.0547,42.0189,42.0404,60200.0
2011-01-04 14:05:00,58.63,58.69,58.56,58.69,112800.0,42.0404,42.0834,41.9902,42.0834,112800.0
2011-01-04 14:10:00,58.69,58.8,58.57,58.6,107400.0,42.0834,42.1623,41.9974,42.0189,107400.0
2011-01-04 14:15:00,58.61,58.61,58.47,58.51,179900.0,42.026,42.026,41.9257,41.9543,179900.0
2011-01-04 14:20:00,58.51,58.64,58.46,58.61,104100.0,41.9543,42.0476,41.9185,42.026,104100.0
2011-01-04 14:25:00,58.61,58.7,58.6,58.67,146200.0,42.026,42.0906,42.0189,42.0691,146200.0
2011-01-04 14:30:00,58.66,58.66,58.56,58.6,46600.0,42.0619,42.0619,41.9902,42.0189,46600.0
2011-01-04 14:35:00,58.59,58.64,58.41,58.42,104300.0,42.0117,42.0476,41.8826,41.8898,104300.0
2011-01-04 14:40:00,58.43,58.64,58.42,58.64,99600.0,41.897,42.0476,41.8898,42.0476,99600.0
2011-01-04 14:45:00,58.64,58.66,58.51,58.51,100100.0,42.0476,42.0619,41.9543,41.9543,100100.0
2011-01-04 14:50:00,58.51,58.7,58.51,58.62,66600.0,41.9543,42.0906,41.9543,42.0332,66600.0
2011-01-04 14:55:00,58.62,58.68,58.59,58.67,61800.0,42.0332,42.0762,42.0117,42.0691,61800.0
2011-01-04 15:00:00,58.67,58.69,58.51,58.55,70200.0,42.0691,42.0834,41.9543,41.983,70200.0
2011-01-04 15:05:00,58.54,58.54,58.43,58.48,74900.0,41.9759,41.9759,41.897,41.9328,74900.0
2011-01-04 15:10:00,58.48,58.51,58.46,58.5,63600.0,41.9328,41.9543,41.9185,41.9472,63600.0
2011-01-04 15:15:00,58.51,58.74,58.51,58.73,176200.0,41.9543,42.1193,41.9543,42.1121,176200.0
2011-01-04 15:20:00,58.73,58.83,58.71,58.83,190600.0,42.1121,42.1838,42.0978,42.1838,190600.0
2011-01-04 15:25:00,58.82,58.91,58.82,58.84,119600.0,42.1766,42.2412,42.1766,42.191,119600.0
2011-01-04 15:30:00,58.85,58.87,58.81,58.83,176300.0,42.1981,42.2125,42.1695,42.1838,176300.0
2011-01-04 15:35:00,58.83,58.93,58.8,58.9,216700.0,42.1838,42.2555,42.1623,42.234,216700.0
2011-01-04 15:40:00,58.9,59.02,58.89,59.01,225400.0,42.234,42.32,42.2268,42.3129,225400.0
2011-01-04 15:45:00,59.01,59.07,58.99,59.01,448500.0,42.3129,42.3559,42.2985,42.3129,448500.0
2011-01-04 15:50:00,59.01,59.05,58.98,59.04,329100.0,42.3129,42.3415,42.2914,42.3344,329100.0
2011-01-04 15:55:00,59.03,59.15,59.03,59.06,542700.0,42.3272,42.4133,42.3272,42.3487,542700.0
2011-01-05 09:30:00,58.27,58.4,57.88,58.01,316200.0,41.7823,41.8755,41.5026,41.5958,316200.0
2011-01-05 09:35:00,58.01,58.03,57.6,57.62,323600.0,41.5958,41.6102,41.3018,41.3162,323600.0
2011-01-05 09:40:00,57.61,58.22,57.59,58.09,324200.0,41.309,41.7464,41.2947,41.6532,324200.0
2011-01-05 09:45:00,58.08,58.26,58.01,58.2,137000.0,41.646,41.7751,41.5958,41.7321,137000.0
2011-01-05 09:50:00,58.2,58.2,57.96,57.97,123700.0,41.7321,41.7321,41.56,41.5671,123700.0
2011-01-05 09:55:00,57.98,58.07,57.82,58.02,185600.0,41.5743,41.6388,41.4596,41.603,185600.0
2011-01-05 10:00:00,58.03,58.32,57.97,58.13,163500.0,41.6102,41.8181,41.5671,41.6819,163500.0
2011-01-05 10:05:00,58.14,58.56,58.11,58.5,185500.0,41.689,41.9902,41.6675,41.9472,185500.0
2011-01-05 10:10:00,58.49,58.51,58.22,58.35,184600.0,41.94,41.9543,41.7464,41.8396,184600.0
2011-01-05 10:15:00,58.35,58.38,58.12,58.18,119000.0,41.8396,41.8611,41.6747,41.7177,119000.0
2011-01-05 10:20:00,58.19,58.21,58.03,58.1,114400.0,41.7249,41.7392,41.6102,41.6604,114400.0
2011-01-05 10:25:00,58.1,58.24,58.07,58.22,117000.0,41.6604,41.7607,41.6388,41.7464,117000.0
2011-01-05 10:30:00,58.22,58.22,58.09,58.18,94100.0,41.7464,41.7464,41.6532,41.7177,94100.0
2011-01-05 10:35:00,58.18,58.43,58.17,58.29,160300.0,41.7177,41.897,41.7105,41.7966,160300.0
2011-01-05 10:40:00,58.3,58.36,58.25,58.29,149400.0,41.8038,41.8468,41.7679,41.7966,149400.0
2011-01-05 10:45:00,58.29,58.37,58.18,58.31,78400.0,41.7966,41.854,41.7177,41.8109,78400.0
2011-01-05 10:50:00,58.32,58.35,58.14,58.14,85800.0,41.8181,41.8396,41.689,41.689,85800.0
2011-01-05 10:55:00,58.14,58.14,58.01,58.09,68000.0,41.689,41.689,41.5958,41.6532,68000.0
2011-01-05 11:00:00,58.09,58.1,58.0,58.02,73200.0,41.6532,41.6604,41.5886,41.603,73200.0
2011-01-05 11:05:00,58.01,58.19,58.0,58.16,60200.0,41.5958,41.7249,41.5886,41.7034,60200.0
2011-01-05 11:10:00,58.16,58.3,58.14,58.24,75100.0,41.7034,41.8038,41.689,41.7607,75100.0
2011-01-05 11:15:00,58.25,58.3,58.18,58.19,93900.0,41.7679,41.8038,41.7177,41.7249,93900.0
2011-01-05 11:20:00,58.19,58.37,58.18,58.3,202300.0,41.7249,41.854,41.7177,41.8038,202300.0
2011-01-05 11:25:00,58.3,58.41,58.24,58.35,72600.0,41.8038,41.8826,41.7607,41.8396,72600.0
2011-01-05 11:30:00,58.34,58.49,58.33,58.35,85500.0,41.8324,41.94,41.8253,41.8396,85500.0
2011-01-05 11:35:00,58.35,58.41,58.28,58.29,114700.0,41.8396,41.8826,41.7894,41.7966,114700.0
2011-01-05 11:40:00,58.28,58.29,58.04,58.06,85400.0,41.7894,41.7966,41.6173,41.6317,85400.0
2011-01-05 11:45:00,58.06,58.27,58.05,58.24,64200.0,41.6317,41.7823,41.6245,41.7607,64200.0
2011-01-05 11:50:00,58.24,58.28,58.22,58.23,67400.0,41.7607,41.7894,41.7464,41.7536,67400.0
2011-01-05 11:55:00,58.24,58.26,58.09,58.1,42300.0,41.7607,41.7751,41.6532,41.6604,42300.0
2011-01-05 12:00:00,58.11,58.15,58.06,58.09,29900.0,41.6675,41.6962,41.6317,41.6532,29900.0
2011-01-05 12:05:00,58.08,58.29,58.08,58.28,33900.0,41.646,41.7966,41.646,41.7894,33900.0
2011-01-05 12:10:00,58.28,58.31,58.19,58.26,44100.0,41.7894,41.8109,41.7249,41.7751,44100.0
2011-01-05 12:15:00,58.26,58.32,58.24,58.31,38100.0,41.7751,41.8181,41.7607,41.8109,38100.0
2011-01-05 12:20:00,58.31,58.35,58.26,58.26,97900.0,41.8109,41.8396,41.7751,41.7751,97900.0
2011-01-05 12:25:00,58.28,58.41,58.26,58.37,76900.0,41.7894,41.8826,41.7751,41.854,76900.0
2011-01-05 12:30:00,58.35,58.45,58.35,58.39,57500.0,41.8396,41.9113,41.8396,41.8683,57500.0
2011-01-05 12:35:00,58.38,58.47,58.36,58.46,78900.0,41.8611,41.9257,41.8468,41.9185,78900.0
2011-01-05 12:40:00,58.46,58.57,58.46,58.48,118200.0,41.9185,41.9974,41.9185,41.9328,118200.0
2011-01-05 12:45:00,58.48,58.52,58.35,58.35,64000.0,41.9328,41.9615,41.8396,41.8396,64000.0
2011-01-05 12:50:00,58.34,58.37,58.29,58.33,25000.0,41.8324,41.854,41.7966,41.8253,25000.0
2011-01-05 12:55:00,58.33,58.35,58.2,58.22,66100.0,41.8253,41.8396,41.7321,41.7464,66100.0
2011-01-05 13:00:00,58.23,58.35,58.23,58.31,49100.0,41.7536,41.8396,41.7536,41.8109,49100.0
2011-01-05 13:05:00,58.31,58.36,58.25,58.36,49300.0,41.8109,41.8468,41.7679,41.8468,49300.0
2011-01-05 13:10:00,58.37,58.43,58.32,58.34,71900.0,41.854,41.897,41.8181,41.8324,71900.0
2011-01-05 13:15:00,58.34,58.35,58.24,58.25,59300.0,41.8324,41.8396,41.7607,41.7679,59300.0
2011-01-05 13:20:00,58.26,58.34,58.19,58.19,51200.0,41.7751,41.8324,41.7249,41.7249,51200.0
2011-01-05 13:25:00,58.2,58.28,58.17,58.2,58200.0,41.7321,41.7894,41.7105,41.7321,58200.0
2011-01-05 13:30:00,58.19,58.23,58.15,58.2,70700.0,41.7249,41.7536,41.6962,41.7321,70700.0
2011-01-05 13:35:00,58.21,58.25,58.14,58.21,57400.0,41.7392,41.7679,41.689,41.7392,57400.0
2011-01-05 13:40:00,58.21,58.23,58.13,58.19,65900.0,41.7392,41.7536,41.6819,41.7249,65900.0
2011-01-05 13:45:00,58.19,58.29,58.19,58.23,61300.0,41.7249,41.7966,41.7249,41.7536,61300.0
2011-01-05 13:50:00,58.23,58.31,58.22,58.29,66200.0,41.7536,41.8109,41.7464,41.7966,66200.0
2011-01-05 13:55:00,58.29,58.36,58.26,58.35,53000.0,41.7966,41.8468,41.7751,41.8396,53000.0
2011-01-05 14:00:00,58.34,58.35,58.24,58.34,83300.0,41.8324,41.8396,41.7607,41.8324,83300.0
2011-01-05 14:05:00,58.33,58.36,58.28,58.33,113700.0,41.8253,41.8468,41.7894,41.8253,113700.0
2011-01-05 14:10:00,58.34,58.35,58.22,58.26,86200.0,41.8324,41.8396,41.7464,41.7751,86200.0
2011-01-05 14:15:00,58.24,58.31,58.22,58.31,34800.0,41.7607,41.8109,41.7464,41.8109,34800.0
2011-01-05 14:20:00,58.3,58.32,58.23,58.28,61000.0,41.8038,41.8181,41.7536,41.7894,61000.0
2011-01-05 14:25:00,58.27,58.29,58.07,58.07,72200.0,41.7823,41.7966,41.6388,41.6388,72200.0
2011-01-05 14:30:00,58.08,58.09,58.04,58.09,47000.0,41.646,41.6532,41.6173,41.6532,47000.0
2011-01-05 14:35:00,58.08,58.09,57.99,58.01,49500.0,41.646,41.6532,41.5815,41.5958,49500.0
2011-01-05 14:40:00,58.01,58.11,58.01,58.07,59600.0,41.5958,41.6675,41.5958,41.6388,59600.0
2011-01-05 14:45:00,58.07,58.17,58.07,58.15,76000.0,41.6388,41.7105,41.6388,41.6962,76000.0
2011-01-05 14:50:00,58.15,58.18,58.11,58.13,31900.0,41.6962,41.7177,41.6675,41.6819,31900.0
2011-01-05 14:55:00,58.14,58.18,58.11,58.18,34400.0,41.689,41.7177,41.6675,41.7177,34400.0
2011-01-05 15:00:00,58.18,58.25,58.18,58.19,58800.0,41.7177,41.7679,41.7177,41.7249,58800.0
2011-01-05 15:05:00,58.19,58.3,58.15,58.3,82000.0,41.7249,41.8038,41.6962,41.8038,82000.0
2011-01-05 15:10:00,58.3,58.32,58.26,58.29,83900.0,41.8038,41.8181,41.7751,41.7966,83900.0
2011-01-05 15:15:00,58.29,58.34,58.27,58.3,51700.0,41.7966,41.8324,41.7823,41.8038,51700.0
2011-01-05 15:20:00,58.3,58.32,58.28,58.31,61700.0,41.8038,41.8181,41.7894,41.8109,61700.0
2011-01-05 15:25:00,58.31,58.37,58.27,58.28,61900.0,41.8109,41.854,41.7823,41.7894,61900.0
2011-01-05 15:30:00,58.28,58.38,58.27,58.27,108100.0,41.7894,41.8611,41.7823,41.7823,108100.0
2011-01-05 15:35:00,58.28,58.28,58.14,58.14,141600.0,41.7894,41.7894,41.689,41.689,141600.0
2011-01-05 15:40:00,58.13,58.15,58.03,58.04,146000.0,41.6819,41.6962,41.6102,41.6173,146000.0
2011-01-05 15:45:00,58.05,58.21,58.05,58.2,179400.0,41.6245,41.7392,41.6245,41.7321,179400.0
2011-01-05 15:50:00,58.19,58.19,58.11,58.13,156700.0,41.7249,41.7249,41.6675,41.6819,156700.0
2011-01-05 15:55:00,58.13,58.19,58.07,58.18,336100.0,41.6819,41.7249,41.6388,41.7177,336100.0
2011-01-06 09:30:00,58.09,58.47,58.09,58.21,236500.0,41.6532,41.9257,41.6532,41.7392,236500.0
2011-01-06 09:35:00,58.22,58.26,57.99,58.05,248300.0,41.7464,41.7751,41.5815,41.6245,248300.0
2011-01-06 09:40:00,58.03,58.03,57.8,57.88,227000.0,41.6102,41.6102,41.4452,41.5026,227000.0
2011-01-06 09:45:00,57.88,58.21,57.88,58.17,180200.0,41.5026,41.7392,41.5026,41.7105,180200.0
2011-01-06 09:50:00,58.19,58.33,58.19,58.23,163300.0,41.7249,41.8253,41.7249,41.7536,163300.0
2011-01-06 09:55:00,58.23,58.24,57.91,57.91,105600.0,41.7536,41.7607,41.5241,41.5241,105600.0
2011-01-06 10:00:00,57.9,58.01,57.89,57.93,214200.0,41.5169,41.5958,41.5098,41.5385,214200.0
2011-01-06 10:05:00,57.93,57.98,57.75,57.79,115500.0,41.5385,41.5743,41.4094,41.4381,115500.0
2011-01-06 10:10:00,57.78,57.87,57.49,57.5,190200.0,41.4309,41.4954,41.223,41.2301,190200.0
2011-01-06 10:15:00,57.53,57.67,57.52,57.67,95800.0,41.2516,41.352,41.2445,41.352,95800.0
2011-01-06 10:20:00,57.66,57.76,57.56,57.63,120100.0,41.3449,41.4166,41.2731,41.3233,120100.0
2011-01-06 10:25:00,57.63,57.65,57.39,57.43,125300.0,41.3233,41.3377,41.1513,41.1799,125300.0
2011-01-06 10:30:00,57.43,57.57,57.42,57.56,96700.0,41.1799,41.2803,41.1728,41.2731,96700.0
2011-01-06 10:35:00,57.56,57.8,57.55,57.64,315900.0,41.2731,41.4452,41.266,41.3305,315900.0
2011-01-06 10:40:00,57.63,57.72,57.59,57.67,90700.0,41.3233,41.3879,41.2947,41.352,90700.0
2011-01-06 10:45:00,57.67,57.7,57.43,57.44,154000.0,41.352,41.3735,41.1799,41.1871,154000.0
2011-01-06 10:50:00,57.43,57.45,57.21,57.39,189300.0,41.1799,41.1943,41.0222,41.1513,189300.0
2011-01-06 10:55:00,57.41,57.45,57.2,57.24,158400.0,41.1656,41.1943,41.015,41.0437,158400.0
2011-01-06 11:00:00,57.24,57.24,57.0,57.01,291400.0,41.0437,41.0437,40.8716,40.8788,291400.0
2011-01-06 11:05:00,57.02,57.13,56.78,56.8,302300.0,40.8859,40.9648,40.7139,40.7282,302300.0
2011-01-06 11:10:00,56.8,56.99,56.75,56.82,215300.0,40.7282,40.8644,40.6923,40.7425,215300.0
2011-01-06 11:15:00,56.81,56.92,56.78,56.85,222600.0,40.7354,40.8142,40.7139,40.764,222600.0
2011-01-06 11:20:00,56.86,56.86,56.56,56.69,287700.0,40.7712,40.7712,40.5561,40.6493,287700.0
2011-01-06 11:25:00,56.71,57.0,56.63,56.93,253900.0,40.6637,40.8716,40.6063,40.8214,253900.0
2011-01-06 11:30:00,56.92,57.03,56.86,56.93,247900.0,40.8142,40.8931,40.7712,40.8214,247900.0
2011-01-06 11:35:00,56.92,57.1,56.92,57.01,147000.0,40.8142,40.9433,40.8142,40.8788,147000.0
2011-01-06 11:40:00,57.0,57.08,56.94,57.06,88800.0,40.8716,40.929,40.8286,40.9146,88800.0
2011-01-06 11:45:00,57.06,57.37,57.06,57.28,122600.0,40.9146,41.1369,40.9146,41.0724,122600.0
2011-01-06 11:50:00,57.27,57.35,57.2,57.24,104800.0,41.0652,41.1226,41.015,41.0437,104800.0
2011-01-06 11:55:00,57.24,57.24,57.02,57.05,74200.0,41.0437,41.0437,40.8859,40.9075,74200.0
2011-01-06 12:00:00,57.06,57.06,56.92,56.96,86100.0,40.9146,40.9146,40.8142,40.8429,86100.0
2011-01-06 12:05:00,56.98,57.02,56.86,56.98,84200.0,40.8573,40.8859,40.7712,40.8573,84200.0
2011-01-06 12:10:00,56.99,56.99,56.75,56.96,120700.0,40.8644,40.8644,40.6923,40.8429,120700.0
2011-01-06 12:15:00,56.96,57.0,56.85,56.89,78100.0,40.8429,40.8716,40.764,40.7927,78100.0
2011-01-06 12:20:00,56.87,56.89,56.74,56.8,75600.0,40.7784,40.7927,40.6852,40.7282,75600.0
2011-01-06 12:25:00,56.8,56.98,56.8,56.98,28400.0,40.7282,40.8573,40.7282,40.8573,28400.0
2011-01-06 12:30:00,56.98,56.98,56.94,56.97,41400.0,40.8573,40.8573,40.8286,40.8501,41400.0
2011-01-06 12:35:00,56.97,56.98,56.81,56.92,94300.0,40.8501,40.8573,40.7354,40.8142,94300.0
2011-01-06 12:40:00,56.92,57.0,56.91,56.97,94400.0,40.8142,40.8716,40.8071,40.8501,94400.0
2011-01-06 12:45:00,56.98,57.11,56.98,57.05,167900.0,40.8573,40.9505,40.8573,40.9075,167900.0
2011-01-06 12:50:00,57.05,57.13,57.02,57.08,79200.0,40.9075,40.9648,40.8859,40.929,79200.0
2011-01-06 12:55:00,57.07,57.08,56.85,56.85,128100.0,40.9218,40.929,40.764,40.764,128100.0
2011-01-06 13:00:00,56.86,56.93,56.82,56.87,45000.0,40.7712,40.8214,40.7425,40.7784,45000.0
2011-01-06 13:05:00,56.87,56.95,56.79,56.95,128600.0,40.7784,40.8358,40.721,40.8358,128600.0
2011-01-06 13:10:00,56.95,56.95,56.85,56.86,40500.0,40.8358,40.8358,40.764,40.7712,40500.0
2011-01-06 13:15:00,56.86,56.88,56.8,56.8,39100.0,40.7712,40.7856,40.7282,40.7282,39100.0
2011-01-06 13:20:00,56.8,56.91,56.8,56.9,46000.0,40.7282,40.8071,40.7282,40.7999,46000.0
2011-01-06 13:25:00,56.91,56.92,56.76,56.79,69500.0,40.8071,40.8142,40.6995,40.721,69500.0
2011-01-06 13:30:00,56.79,56.8,56.67,56.69,92000.0,40.721,40.7282,40.635,40.6493,92000.0
2011-01-06 13:35:00,56.68,56.71,56.63,56.7,66200.0,40.6421,40.6637,40.6063,40.6565,66200.0
2011-01-06 13:40:00,56.71,56.81,56.71,56.8,52600.0,40.6637,40.7354,40.6637,40.7282,52600.0
2011-01-06 13:45:00,56.8,56.89,56.8,56.84,37900.0,40.7282,40.7927,40.7282,40.7569,37900.0
2011-01-06 13:50:00,56.85,56.92,56.79,56.89,67100.0,40.764,40.8142,40.721,40.7927,67100.0
2011-01-06 13:55:00,56.89,56.92,56.81,56.92,61400.0,40.7927,40.8142,40.7354,40.8142,61400.0
2011-01-06 14:00:00,56.92,56.98,56.9,56.97,89800.0,40.8142,40.8573,40.7999,40.8501,89800.0
2011-01-06 14:05:00,56.96,56.97,56.85,56.85,91600.0,40.8429,40.8501,40.764,40.764,91600.0
2011-01-06 14:10:00,56.84,56.85,56.77,56.82,34100.0,40.7569,40.764,40.7067,40.7425,34100.0
2011-01-06 14:15:00,56.82,56.87,56.78,56.86,61600.0,40.7425,40.7784,40.7139,40.7712,61600.0
2011-01-06 14:20:00,56.86,56.86,56.7,56.81,94100.0,40.7712,40.7712,40.6565,40.7354,94100.0
2011-01-06 14:25:00,56.82,56.85,56.75,56.75,68600.0,40.7425,40.764,40.6923,40.6923,68600.0
2011-01-06 14:30:00,56.76,56.76,56.73,56.74,73700.0,40.6995,40.6995,40.678,40.6852,73700.0
2011-01-06 14:35:00,56.74,56.75,56.71,56.71,117900.0,40.6852,40.6923,40.6637,40.6637,117900.0
2011-01-06 14:40:00,56.71,56.77,56.68,56.74,104400.0,40.6637,40.7067,40.6421,40.6852,104400.0
2011-01-06 14:45:00,56.74,56.75,56.66,56.67,115200.0,40.6852,40.6923,40.6278,40.635,115200.0
2011-01-06 14:50:00,56.68,56.69,56.58,56.59,102900.0,40.6421,40.6493,40.5704,40.5776,102900.0
2011-01-06 14:55:00,56.59,56.66,56.54,56.54,152700.0,40.5776,40.6278,40.5418,40.5418,152700.0
2011-01-06 15:00:00,56.55,56.7,56.53,56.7,89600.0,40.5489,40.6565,40.5346,40.6565,89600.0
2011-01-06 15:05:00,56.7,56.74,56.65,56.67,95300.0,40.6565,40.6852,40.6206,40.635,95300.0
2011-01-06 15:10:00,56.66,56.67,56.62,56.65,91300.0,40.6278,40.635,40.5991,40.6206,91300.0
2011-01-06 15:15:00,56.66,56.66,56.54,56.55,134900.0,40.6278,40.6278,40.5418,40.5489,134900.0
2011-01-06 15:20:00,56.55,56.56,56.45,56.49,137600.0,40.5489,40.5561,40.4772,40.5059,137600.0
2011-01-06 15:25:00,56.5,56.52,56.4,56.4,152300.0,40.5131,40.5274,40.4414,40.4414,152300.0
2011-01-06 15:30:00,56.41,56.6,56.38,56.59,190600.0,40.4485,40.5848,40.427,40.5776,190600.0
2011-01-06 15:35:00,56.59,56.63,56.57,56.58,156400.0,40.5776,40.6063,40.5633,40.5704,156400.0
2011-01-06 15:40:00,56.58,56.66,56.56,56.66,161200.0,40.5704,40.6278,40.5561,40.6278,161200.0
2011-01-06 15:45:00,56.66,56.78,56.66,56.78,321300.0,40.6278,40.7139,40.6278,40.7139,321300.0
2011-01-06 15:50:00,56.77,56.84,56.76,56.82,284700.0,40.7067,40.7569,40.6995,40.7425,284700.0
2011-01-06 15:55:00,56.83,57.0,56.81,56.97,700200.0,40.7497,40.8716,40.7354,40.8501,700200.0
2011-01-07 09:30:00,56.95,57.57,56.9,57.45,265800.0,40.8358,41.2803,40.7999,41.1943,265800.0
2011-01-07 09:35:00,57.45,57.5,57.24,57.43,174200.0,41.1943,41.2301,41.0437,41.1799,174200.0
2011-01-07 09:40:00,57.43,57.58,57.39,57.57,334500.0,41.1799,41.2875,41.1513,41.2803,334500.0
2011-01-07 09:45:00,57.57,57.74,57.34,57.44,330500.0,41.2803,41.4022,41.1154,41.1871,330500.0
2011-01-07 09:50:00,57.43,57.46,57.17,57.26,322900.0,41.1799,41.2014,40.9935,41.058,322900.0
2011-01-07 09:55:00,57.24,57.28,57.07,57.11,233800.0,41.0437,41.0724,40.9218,40.9505,233800.0
2011-01-07 10:00:00,57.13,57.37,57.1,57.32,222800.0,40.9648,41.1369,40.9433,41.1011,222800.0
2011-01-07 10:05:00,57.32,57.8,57.28,57.73,427600.0,41.1011,41.4452,41.0724,41.395,427600.0
2011-01-07 10:10:00,57.71,57.78,57.45,57.57,305400.0,41.3807,41.4309,41.1943,41.2803,305400.0
2011-01-07 10:15:00,57.57,57.69,57.48,57.5,124000.0,41.2803,41.3664,41.2158,41.2301,124000.0
2011-01-07 10:20:00,57.5,57.76,57.5,57.7,167800.0,41.2301,41.4166,41.2301,41.3735,167800.0
2011-01-07 10:25:00,57.69,57.8,57.63,57.79,159100.0,41.3664,41.4452,41.3233,41.4381,159100.0
2011-01-07 10:30:00,57.79,58.02,57.77,58.0,173000.0,41.4381,41.603,41.4237,41.5886,173000.0
2011-01-07 10:35:00,58.0,58.11,57.98,58.08,124700.0,41.5886,41.6675,41.5743,41.646,124700.0
2011-01-07 10:40:00,58.07,58.08,57.83,57.87,159400.0,41.6388,41.646,41.4668,41.4954,159400.0
2011-01-07 10:45:00,57.88,58.1,57.83,58.1,119400.0,41.5026,41.6604,41.4668,41.6604,119400.0
2011-01-07 10:50:00,58.09,58.19,58.04,58.07,107300.0,41.6532,41.7249,41.6173,41.6388,107300.0
2011-01-07 10:55:00,58.08,58.25,58.06,58.11,113800.0,41.646,41.7679,41.6317,41.6675,113800.0
2011-01-07 11:00:00,58.13,58.15,57.98,57.99,141800.0,41.6819,41.6962,41.5743,41.5815,141800.0
2011-01-07 11:05:00,57.98,58.05,57.86,57.91,171700.0,41.5743,41.6245,41.4883,41.5241,171700.0
2011-01-07 11:10:00,57.91,58.06,57.91,57.97,79900.0,41.5241,41.6317,41.5241,41.5671,79900.0
2011-01-07 11:15:00,57.96,57.97,57.76,57.81,92200.0,41.56,41.5671,41.4166,41.4524,92200.0
2011-01-07 11:20:00,57.81,57.82,57.67,57.72,88500.0,41.4524,41.4596,41.352,41.3879,88500.0
2011-01-07 11:25:00,57.71,57.75,57.56,57.71,134900.0,41.3807,41.4094,41.2731,41.3807,134900.0
2011-01-07 11:30:00,57.7,57.71,57.4,57.59,192600.0,41.3735,41.3807,41.1584,41.2947,192600.0
2011-01-07 11:35:00,57.58,57.6,57.47,57.55,84100.0,41.2875,41.3018,41.2086,41.266,84100.0
2011-01-07 11:40:00,57.54,57.58,57.38,57.57,83400.0,41.2588,41.2875,41.1441,41.2803,83400.0
2011-01-07 11:45:00,57.57,57.61,57.46,57.54,101200.0,41.2803,41.309,41.2014,41.2588,101200.0
2011-01-07 11:50:00,57.55,57.62,57.49,57.58,65500.0,41.266,41.3162,41.223,41.2875,65500.0
2011-01-07 11:55:00,57.59,57.65,57.46,57.52,93400.0,41.2947,41.3377,41.2014,41.2445,93400.0
2011-01-07 12:00:00,57.52,57.52,57.43,57.48,43100.0,41.2445,41.2445,41.1799,41.2158,43100.0
2011-01-07 12:05:00,57.48,57.48,57.37,57.42,69000.0,41.2158,41.2158,41.1369,41.1728,69000.0
2011-01-07 12:10:00,57.43,57.58,57.42,57.5,43800.0,41.1799,41.2875,41.1728,41.2301,43800.0
2011-01-07 12:15:00,57.5,57.61,57.45,57.6,62500.0,41.2301,41.309,41.1943,41.3018,62500.0
2011-01-07 12:20:00,57.6,57.61,57.53,57.56,56200.0,41.3018,41.309,41.2516,41.2731,56200.0
2011-01-07 12:25:00,57.55,57.58,57.46,57.46,55800.0,41.266,41.2875,41.2014,41.2014,55800.0
2011-01-07 12:30:00,57.45,57.47,57.29,57.3,51300.0,41.1943,41.2086,41.0795,41.0867,51300.0
2011-01-07 12:35:00,57.31,57.5,57.29,57.5,115400.0,41.0939,41.2301,41.0795,41.2301,115400.0
2011-01-07 12:40:00,57.5,57.52,57.27,57.37,77400.0,41.2301,41.2445,41.0652,41.1369,77400.0
2011-01-07 12:45:00,57.36,57.46,57.34,57.36,88400.0,41.1297,41.2014,41.1154,41.1297,88400.0
2011-01-07 12:50:00,57.36,57.44,57.27,57.32,87000.0,41.1297,41.1871,41.0652,41.1011,87000.0
2011-01-07 12:55:00,57.33,57.51,57.31,57.44,55800.0,41.1082,41.2373,41.0939,41.1871,55800.0
2011-01-07 13:00:00,57.46,57.54,57.42,57.49,47900.0,41.2014,41.2588,41.1728,41.223,47900.0
2011-01-07 13:05:00,57.5,57.61,57.47,57.58,49000.0,41.2301,41.309,41.2086,41.2875,49000.0
2011-01-07 13:10:00,57.58,57.61,57.45,57.51,48400.0,41.2875,41.309,41.1943,41.2373,48400.0
2011-01-07 13:15:00,57.51,57.64,57.51,57.55,31700.0,41.2373,41.3305,41.2373,41.266,31700.0
2011-01-07 13:20:00,57.57,57.58,57.49,57.58,29800.0,41.2803,41.2875,41.223,41.2875,29800.0
2011-01-07 13:25:00,57.59,57.64,57.49,57.61,58300.0,41.2947,41.3305,41.223,41.309,58300.0
2011-01-07 13:30:00,57.62,57.68,57.59,57.67,51300.0,41.3162,41.3592,41.2947,41.352,51300.0
2011-01-07 13:35:00,57.67,57.73,57.6,57.6,45800.0,41.352,41.395,41.3018,41.3018,45800.0
2011-01-07 13:40:00,57.6,57.68,57.58,57.59,25100.0,41.3018,41.3592,41.2875,41.2947,25100.0
2011-01-07 13:45:00,57.59,57.69,57.59,57.68,18800.0,41.2947,41.3664,41.2947,41.3592,18800.0
2011-01-07 13:50:00,57.67,57.68,57.57,57.57,28800.0,41.352,41.3592,41.2803,41.2803,28800.0
2011-01-07 13:55:00,57.57,57.57,57.41,57.42,47400.0,41.2803,41.2803,41.1656,41.1728,47400.0
2011-01-07 14:00:00,57.41,57.48,57.4,57.42,60300.0,41.1656,41.2158,41.1584,41.1728,60300.0
2011-01-07 14:05:00,57.41,57.44,57.33,57.39,54500.0,41.1656,41.1871,41.1082,41.1513,54500.0
2011-01-07 14:10:00,57.38,57.39,57.26,57.27,53700.0,41.1441,41.1513,41.058,41.0652,53700.0
2011-01-07 14:15:00,57.27,57.27,57.16,57.17,60200.0,41.0652,41.0652,40.9863,40.9935,60200.0
2011-01-07 14:20:00,57.17,57.24,57.16,57.19,36400.0,40.9935,41.0437,40.9863,41.0078,36400.0
2011-01-07 14:25:00,57.19,57.2,57.15,57.15,35200.0,41.0078,41.015,40.9792,40.9792,35200.0
2011-01-07 14:30:00,57.16,57.17,57.08,57.14,65500.0,40.9863,40.9935,40.929,40.972,65500.0
2011-01-07 14:35:00,57.15,57.18,57.03,57.08,96900.0,40.9792,41.0007,40.8931,40.929,96900.0
2011-01-07 14:40:00,57.09,57.16,57.08,57.16,26300.0,40.9361,40.9863,40.929,40.9863,26300.0
2011-01-07 14:45:00,57.16,57.23,57.13,57.23,44000.0,40.9863,41.0365,40.9648,41.0365,44000.0
2011-01-07 14:50:00,57.24,57.26,57.17,57.2,37700.0,41.0437,41.058,40.9935,41.015,37700.0
2011-01-07 14:55:00,57.2,57.25,57.17,57.21,46600.0,41.015,41.0509,40.9935,41.0222,46600.0
2011-01-07 15:00:00,57.2,57.21,57.13,57.19,52300.0,41.015,41.0222,40.9648,41.0078,52300.0
2011-01-07 15:05:00,57.18,57.19,57.1,57.1,45000.0,41.0007,41.0078,40.9433,40.9433,45000.0
2011-01-07 15:10:00,57.11,57.12,57.0,57.04,87900.0,40.9505,40.9576,40.8716,40.9003,87900.0
2011-01-07 15:15:00,57.04,57.07,56.98,57.05,91700.0,40.9003,40.9218,40.8573,40.9075,91700.0
2011-01-07 15:20:00,57.04,57.08,56.99,57.04,68800.0,40.9003,40.929,40.8644,40.9003,68800.0
2011-01-07 15:25:00,57.04,57.12,56.99,57.03,95700.0,40.9003,40.9576,40.8644,40.8931,95700.0
2011-01-07 15:30:00,57.03,57.08,56.94,57.01,89800.0,40.8931,40.929,40.8286,40.8788,89800.0
2011-01-07 15:35:00,57.0,57.06,56.93,56.94,97600.0,40.8716,40.9146,40.8214,40.8286,97600.0
2011-01-07 15:40:00,56.94,56.99,56.91,56.95,115600.0,40.8286,40.8644,40.8071,40.8358,115600.0
2011-01-07 15:45:00,56.95,57.01,56.9,56.92,193200.0,40.8358,40.8788,40.7999,40.8142,193200.0
2011-01-07 15:50:00,56.92,56.94,56.88,56.93,213400.0,40.8142,40.8286,40.7856,40.8214,213400.0
2011-01-07 15:55:00,56.94,56.96,56.89,56.9,257200.0,40.8286,40.8429,40.7927,40.7999,257200.0
2011-01-10 09:30:00,57.51,57.64,56.91,57.04,192400.0,41.2373,41.3305,40.8071,40.9003,192400.0
2011-01-10 09:35:00,57.06,57.34,57.01,57.13,95300.0,40.9146,41.1154,40.8788,40.9648,95300.0
2011-01-10 09:40:00,57.13,57.23,56.88,56.97,107000.0,40.9648,41.0365,40.7856,40.8501,107000.0
2011-01-10 09:45:00,56.97,57.08,56.87,56.89,68900.0,40.8501,40.929,40.7784,40.7927,68900.0
2011-01-10 09:50:00,56.91,56.96,56.74,56.86,109300.0,40.8071,40.8429,40.6852,40.7712,109300.0
2011-01-10 09:55:00,56.85,56.93,56.76,56.76,102800.0,40.764,40.8214,40.6995,40.6995,102800.0
2011-01-10 10:00:00,56.75,56.98,56.71,56.96,112800.0,40.6923,40.8573,40.6637,40.8429,112800.0
2011-01-10 10:05:00,56.96,57.06,56.9,57.0,104000.0,40.8429,40.9146,40.7999,40.8716,104000.0
2011-01-10 10:10:00,57.01,57.24,57.0,57.22,77400.0,40.8788,41.0437,40.8716,41.0294,77400.0
2011-01-10 10:15:00,57.22,57.27,57.13,57.24,218500.0,41.0294,41.0652,40.9648,41.0437,218500.0
2011-01-10 10:20:00,57.22,57.28,57.08,57.2,103600.0,41.0294,41.0724,40.929,41.015,103600.0
2011-01-10 10:25:00,57.22,57.36,57.22,57.31,99500.0,41.0294,41.1297,41.0294,41.0939,99500.0
2011-01-10 10:30:00,57.34,57.41,57.26,57.26,103600.0,41.1154,41.1656,41.058,41.058,103600.0
2011-01-10 10:35:00,57.26,57.44,57.26,57.33,91500.0,41.058,41.1871,41.058,41.1082,91500.0
2011-01-10 10:40:00,57.31,57.45,57.31,57.39,116800.0,41.0939,41.1943,41.0939,41.1513,116800.0
2011-01-10 10:45:00,57.4,57.45,57.3,57.43,98600.0,41.1584,41.1943,41.0867,41.1799,98600.0
2011-01-10 10:50:00,57.44,57.45,57.3,57.3,139300.0,41.1871,41.1943,41.0867,41.0867,139300.0
2011-01-10 10:55:00,57.3,57.35,57.16,57.34,108000.0,41.0867,41.1226,40.9863,41.1154,108000.0
2011-01-10 11:00:00,57.34,57.4,57.17,57.19,70500.0,41.1154,41.1584,40.9935,41.0078,70500.0
2011-01-10 11:05:00,57.18,57.37,57.17,57.37,65400.0,41.0007,41.1369,40.9935,41.1369,65400.0
2011-01-10 11:10:00,57.38,57.49,57.29,57.38,79000.0,41.1441,41.223,41.0795,41.1441,79000.0
2011-01-10 11:15:00,57.38,57.48,57.38,57.45,51000.0,41.1441,41.2158,41.1441,41.1943,51000.0
2011-01-10 11:20:00,57.45,57.51,57.4,57.5,53700.0,41.1943,41.2373,41.1584,41.2301,53700.0
2011-01-10 11:25:00,57.5,57.64,57.5,57.51,97200.0,41.2301,41.3305,41.2301,41.2373,97200.0
2011-01-10 11:30:00,57.5,57.56,57.38,57.39,58100.0,41.2301,41.2731,41.1441,41.1513,58100.0
2011-01-10 11:35:00,57.41,57.46,57.32,57.32,66200.0,41.1656,41.2014,41.1011,41.1011,66200.0
2011-01-10 11:40:00,57.32,57.5,57.3,57.47,33800.0,41.1011,41.2301,41.0867,41.2086,33800.0
2011-01-10 11:45:00,57.47,57.55,57.44,57.48,66700.0,41.2086,41.266,41.1871,41.2158,66700.0
2011-01-10 11:50:00,57.48,57.53,57.38,57.45,47400.0,41.2158,41.2516,41.1441,41.1943,47400.0
2011-01-10 11:55:00,57.44,57.49,57.41,57.46,29800.0,41.1871,41.223,41.1656,41.2014,29800.0
2011-01-10 12:00:00,57.47,57.57,57.4,57.51,105300.0,41.2086,41.2803,41.1584,41.2373,105300.0
2011-01-10 12:05:00,57.5,57.56,57.41,57.53,69700.0,41.2301,41.2731,41.1656,41.2516,69700.0
2011-01-10 12:10:00,57.52,57.54,57.41,57.44,63200.0,41.2445,41.2588,41.1656,41.1871,63200.0
2011-01-10 12:15:00,57.44,57.56,57.39,57.51,66500.0,41.1871,41.2731,41.1513,41.2373,66500.0
2011-01-10 12:20:00,57.52,57.57,57.41,57.56,55000.0,41.2445,41.2803,41.1656,41.2731,55000.0
2011-01-10 12:25:00,57.56,57.67,57.53,57.65,91800.0,41.2731,41.352,41.2516,41.3377,91800.0
2011-01-10 12:30:00,57.64,57.69,57.58,57.68,60300.0,41.3305,41.3664,41.2875,41.3592,60300.0
2011-01-10 12:35:00,57.69,57.71,57.63,57.69,83100.0,41.3664,41.3807,41.3233,41.3664,83100.0
2011-01-10 12:40:00,57.7,57.72,57.63,57.71,69700.0,41.3735,41.3879,41.3233,41.3807,69700.0
2011-01-10 12:45:00,57.71,57.71,57.62,57.64,45500.0,41.3807,41.3807,41.3162,41.3305,45500.0
2011-01-10 12:50:00,57.63,57.68,57.55,57.63,72200.0,41.3233,41.3592,41.266,41.3233,72200.0
2011-01-10 12:55:00,57.63,57.67,57.56,57.56,38800.0,41.3233,41.352,41.2731,41.2731,38800.0
2011-01-10 13:00:00,57.57,57.75,57.56,57.75,62200.0,41.2803,41.4094,41.2731,41.4094,62200.0
2011-01-10 13:05:00,57.74,57.81,57.73,57.78,63800.0,41.4022,41.4524,41.395,41.4309,63800.0
2011-01-10 13:10:00,57.78,57.87,57.77,57.8,66500.0,41.4309,41.4954,41.4237,41.4452,66500.0
2011-01-10 13:15:00,57.79,57.83,57.75,57.79,52900.0,41.4381,41.4668,41.4094,41.4381,52900.0
2011-01-10 13:20:00,57.8,57.85,57.76,57.81,48200.0,41.4452,41.4811,41.4166,41.4524,48200.0
2011-01-10 13:25:00,57.81,57.92,57.8,57.92,49000.0,41.4524,41.5313,41.4452,41.5313,49000.0
2011-01-10 13:30:00,57.91,57.94,57.88,57.88,37100.0,41.5241,41.5456,41.5026,41.5026,37100.0
2011-01-10 13:35:00,57.87,57.88,57.82,57.85,38200.0,41.4954,41.5026,41.4596,41.4811,38200.0
2011-01-10 13:40:00,57.84,57.87,57.82,57.83,37300.0,41.4739,41.4954,41.4596,41.4668,37300.0
2011-01-10 13:45:00,57.83,57.85,57.71,57.73,65500.0,41.4668,41.4811,41.3807,41.395,65500.0
2011-01-10 13:50:00,57.73,57.8,57.72,57.79,37500.0,41.395,41.4452,41.3879,41.4381,37500.0
2011-01-10 13:55:00,57.79,57.8,57.75,57.76,30200.0,41.4381,41.4452,41.4094,41.4166,30200.0
2011-01-10 14:00:00,57.76,57.76,57.6,57.62,37800.0,41.4166,41.4166,41.3018,41.3162,37800.0
2011-01-10 14:05:00,57.63,57.65,57.57,57.6,35000.0,41.3233,41.3377,41.2803,41.3018,35000.0
2011-01-10 14:10:00,57.61,57.67,57.59,57.65,33500.0,41.309,41.352,41.2947,41.3377,33500.0
2011-01-10 14:15:00,57.64,57.71,57.62,57.67,29600.0,41.3305,41.3807,41.3162,41.352,29600.0
2011-01-10 14:20:00,57.66,57.67,57.61,57.62,51300.0,41.3449,41.352,41.309,41.3162,51300.0
2011-01-10 14:25:00,57.62,57.65,57.58,57.64,42200.0,41.3162,41.3377,41.2875,41.3305,42200.0
2011-01-10 14:30:00,57.65,57.7,57.59,57.67,51800.0,41.3377,41.3735,41.2947,41.352,51800.0
2011-01-10 14:35:00,57.67,57.7,57.64,57.68,31500.0,41.352,41.3735,41.3305,41.3592,31500.0
2011-01-10 14:40:00,57.67,57.75,57.64,57.69,49400.0,41.352,41.4094,41.3305,41.3664,49400.0
2011-01-10 14:45:00,57.69,57.7,57.64,57.69,45100.0,41.3664,41.3735,41.3305,41.3664,45100.0
2011-01-10 14:50:00,57.69,57.75,57.67,57.75,36500.0,41.3664,41.4094,41.352,41.4094,36500.0
2011-01-10 14:55:00,57.75,57.87,57.74,57.83,102900.0,41.4094,41.4954,41.4022,41.4668,102900.0
2011-01-10 15:00:00,57.83,57.85,57.76,57.82,66000.0,41.4668,41.4811,41.4166,41.4596,66000.0
2011-01-10 15:05:00,57.82,57.88,57.82,57.83,70900.0,41.4596,41.5026,41.4596,41.4668,70900.0
2011-01-10 15:10:00,57.84,57.89,57.83,57.86,43500.0,41.4739,41.5098,41.4668,41.4883,43500.0
2011-01-10 15:15:00,57.86,57.9,57.84,57.89,62000.0,41.4883,41.5169,41.4739,41.5098,62000.0
2011-01-10 15:20:00,57.89,57.89,57.81,57.85,67900.0,41.5098,41.5098,41.4524,41.4811,67900.0
2011-01-10 15:25:00,57.85,57.86,57.81,57.85,93400.0,41.4811,41.4883,41.4524,41.4811,93400.0
2011-01-10 15:30:00,57.85,57.88,57.82,57.86,99200.0,41.4811,41.5026,41.4596,41.4883,99200.0
2011-01-10 15:35:00,57.86,57.9,57.84,57.87,105900.0,41.4883,41.5169,41.4739,41.4954,105900.0
2011-01-10 15:40:00,57.88,57.93,57.76,57.77,166000.0,41.5026,41.5385,41.4166,41.4237,166000.0
2011-01-10 15:45:00,57.76,57.78,57.7,57.78,179300.0,41.4166,41.4309,41.3735,41.4309,179300.0
2011-01-10 15:50:00,57.77,57.81,57.71,57.73,152700.0,41.4237,41.4524,41.3807,41.395,152700.0
2011-01-10 15:55:00,57.73,57.84,57.65,57.76,351700.0,41.395,41.4739,41.3377,41.4166,351700.0
2011-01-11 09:30:00,58.3,58.37,58.07,58.26,267200.0,41.8038,41.854,41.6388,41.7751,267200.0
2011-01-11 09:35:00,58.26,58.33,58.06,58.24,199500.0,41.7751,41.8253,41.6317,41.7607,199500.0
2011-01-11 09:40:00,58.23,58.25,57.95,58.0,170300.0,41.7536,41.7679,41.5528,41.5886,170300.0
2011-01-11 09:45:00,57.98,58.08,57.8,57.96,129100.0,41.5743,41.646,41.4452,41.56,129100.0
2011-01-11 09:50:00,57.97,58.08,57.72,57.72,142300.0,41.5671,41.646,41.3879,41.3879,142300.0
2011-01-11 09:55:00,57.71,57.87,57.68,57.74,96300.0,41.3807,41.4954,41.3592,41.4022,96300.0
2011-01-11 10:00:00,57.75,57.98,57.7,57.93,111800.0,41.4094,41.5743,41.3735,41.5385,111800.0
2011-01-11 10:05:00,57.93,58.04,57.85,58.03,112000.0,41.5385,41.6173,41.4811,41.6102,112000.0
2011-01-11 10:10:00,58.02,58.2,58.02,58.18,121400.0,41.603,41.7321,41.603,41.7177,121400.0
2011-01-11 10:15:00,58.17,58.28,58.11,58.26,153900.0,41.7105,41.7894,41.6675,41.7751,153900.0
2011-01-11 10:20:00,58.27,58.28,58.12,58.12,76100.0,41.7823,41.7894,41.6747,41.6747,76100.0
2011-01-11 10:25:00,58.11,58.23,58.05,58.22,86100.0,41.6675,41.7536,41.6245,41.7464,86100.0
2011-01-11 10:30:00,58.22,58.24,58.15,58.16,106000.0,41.7464,41.7607,41.6962,41.7034,106000.0
2011-01-11 10:35:00,58.16,58.2,58.1,58.15,96400.0,41.7034,41.7321,41.6604,41.6962,96400.0
2011-01-11 10:40:00,58.16,58.16,58.0,58.0,133600.0,41.7034,41.7034,41.5886,41.5886,133600.0
2011-01-11 10:45:00,58.0,58.2,58.0,58.2,43200.0,41.5886,41.7321,41.5886,41.7321,43200.0
2011-01-11 10:50:00,58.2,58.28,58.19,58.2,61600.0,41.7321,41.7894,41.7249,41.7321,61600.0
2011-01-11 10:55:00,58.2,58.25,58.14,58.25,37900.0,41.7321,41.7679,41.689,41.7679,37900.0
2011-01-11 11:00:00,58.26,58.35,58.24,58.34,69900.0,41.7751,41.8396,41.7607,41.8324,69900.0
2011-01-11 11:05:00,58.33,58.39,58.26,58.37,56700.0,41.8253,41.8683,41.7751,41.854,56700.0
2011-01-11 11:10:00,58.36,58.36,58.19,58.27,79900.0,41.8468,41.8468,41.7249,41.7823,79900.0
2011-01-11 11:15:00,58.26,58.28,58.12,58.18,59000.0,41.7751,41.7894,41.6747,41.7177,59000.0
2011-01-11 11:20:00,58.18,58.3,58.18,58.3,41900.0,41.7177,41.8038,41.7177,41.8038,41900.0
2011-01-11 11:25:00,58.3,58.32,58.24,58.26,58700.0,41.8038,41.8181,41.7607,41.7751,58700.0
2011-01-11 11:30:00,58.27,58.31,58.16,58.22,71700.0,41.7823,41.8109,41.7034,41.7464,71700.0
2011-01-11 11:35:00,58.21,58.22,58.12,58.15,31900.0,41.7392,41.7464,41.6747,41.6962,31900.0
2011-01-11 11:40:00,58.15,58.25,58.15,58.18,32500.0,41.6962,41.7679,41.6962,41.7177,32500.0
2011-01-11 11:45:00,58.18,58.25,58.17,58.2,58600.0,41.7177,41.7679,41.7105,41.7321,58600.0
2011-01-11 11:50:00,58.21,58.25,58.15,58.17,49000.0,41.7392,41.7679,41.6962,41.7105,49000.0
2011-01-11 11:55:00,58.18,58.25,58.13,58.21,24400.0,41.7177,41.7679,41.6819,41.7392,24400.0
2011-01-11 12:00:00,58.21,58.24,58.1,58.11,35100.0,41.7392,41.7607,41.6604,41.6675,35100.0
2011-01-11 12:05:00,58.11,58.16,58.04,58.14,35100.0,41.6675,41.7034,41.6173,41.689,35100.0
2011-01-11 12:10:00,58.15,58.25,58.15,58.22,31200.0,41.6962,41.7679,41.6962,41.7464,31200.0
2011-01-11 12:15:00,58.22,58.26,58.17,58.2,38400.0,41.7464,41.7751,41.7105,41.7321,38400.0
2011-01-11 12:20:00,58.21,58.29,58.2,58.27,22700.0,41.7392,41.7966,41.7321,41.7823,22700.0
2011-01-11 12:25:00,58.26,58.32,58.26,58.3,24000.0,41.7751,41.8181,41.7751,41.8038,24000.0
2011-01-11 12:30:00,58.3,58.31,58.23,58.31,35100.0,41.8038,41.8109,41.7536,41.8109,35100.0
2011-01-11 12:35:00,58.3,58.36,58.29,58.3,33800.0,41.8038,41.8468,41.7966,41.8038,33800.0
2011-01-11 12:40:00,58.33,58.34,58.27,58.28,18200.0,41.8253,41.8324,41.7823,41.7894,18200.0
2011-01-11 12:45:00,58.27,58.36,58.25,58.35,47900.0,41.7823,41.8468,41.7679,41.8396,47900.0
2011-01-11 12:50:00,58.35,58.37,58.32,58.36,21200.0,41.8396,41.854,41.8181,41.8468,21200.0
2011-01-11 12:55:00,58.37,58.37,58.28,58.29,49800.0,41.854,41.854,41.7894,41.7966,49800.0
2011-01-11 13:00:00,58.29,58.33,58.27,58.3,49200.0,41.7966,41.8253,41.7823,41.8038,49200.0
2011-01-11 13:05:00,58.3,58.31,58.09,58.19,95300.0,41.8038,41.8109,41.6532,41.7249,95300.0
2011-01-11 13:10:00,58.19,58.2,58.01,58.07,81600.0,41.7249,41.7321,41.5958,41.6388,81600.0
2011-01-11 13:15:00,58.05,58.15,58.05,58.12,36200.0,41.6245,41.6962,41.6245,41.6747,36200.0
2011-01-11 13:20:00,58.12,58.24,58.12,58.21,40300.0,41.6747,41.7607,41.6747,41.7392,40300.0
2011-01-11 13:25:00,58.22,58.29,58.22,58.25,29300.0,41.7464,41.7966,41.7464,41.7679,29300.0
2011-01-11 13:30:00,58.24,58.31,58.24,58.31,27000.0,41.7607,41.8109,41.7607,41.8109,27000.0
2011-01-11 13:35:00,58.32,58.32,58.23,58.26,26000.0,41.8181,41.8181,41.7536,41.7751,26000.0
2011-01-11 13:40:00,58.26,58.28,58.19,58.23,27300.0,41.7751,41.7894,41.7249,41.7536,27300.0
2011-01-11 13:45:00,58.24,58.3,58.24,58.26,45500.0,41.7607,41.8038,41.7607,41.7751,45500.0
2011-01-11 13:50:00,58.26,58.3,58.24,58.28,46200.0,41.7751,41.8038,41.7607,41.7894,46200.0
2011-01-11 13:55:00,58.28,58.29,58.09,58.11,54800.0,41.7894,41.7966,41.6532,41.6675,54800.0
2011-01-11 14:00:00,58.1,58.13,58.04,58.06,62700.0,41.6604,41.6819,41.6173,41.6317,62700.0
2011-01-11 14:05:00,58.06,58.08,57.97,58.06,51100.0,41.6317,41.646,41.5671,41.6317,51100.0
2011-01-11 14:10:00,58.07,58.17,58.05,58.15,26800.0,41.6388,41.7105,41.6245,41.6962,26800.0
2011-01-11 14:15:00,58.15,58.15,58.05,58.13,38800.0,41.6962,41.6962,41.6245,41.6819,38800.0
2011-01-11 14:20:00,58.14,58.16,58.05,58.06,37500.0,41.689,41.7034,41.6245,41.6317,37500.0
2011-01-11 14:25:00,58.05,58.18,58.05,58.15,37800.0,41.6245,41.7177,41.6245,41.6962,37800.0
2011-01-11 14:30:00,58.15,58.17,58.09,58.11,39000.0,41.6962,41.7105,41.6532,41.6675,39000.0
2011-01-11 14:35:00,58.11,58.15,58.07,58.07,29100.0,41.6675,41.6962,41.6388,41.6388,29100.0
2011-01-11 14:40:00,58.08,58.14,58.07,58.13,18100.0,41.646,41.689,41.6388,41.6819,18100.0
2011-01-11 14:45:00,58.13,58.14,58.08,58.08,26600.0,41.6819,41.689,41.646,41.646,26600.0
2011-01-11 14:50:00,58.09,58.1,58.02,58.09,29900.0,41.6532,41.6604,41.603,41.6532,29900.0
2011-01-11 14:55:00,58.1,58.12,58.05,58.1,57000.0,41.6604,41.6747,41.6245,41.6604,57000.0
2011-01-11 15:00:00,58.09,58.15,58.03,58.14,40000.0,41.6532,41.6962,41.6102,41.689,40000.0
2011-01-11 15:05:00,58.15,58.21,58.14,58.17,55500.0,41.6962,41.7392,41.689,41.7105,55500.0
2011-01-11 15:10:00,58.16,58.21,58.13,58.13,64600.0,41.7034,41.7392,41.6819,41.6819,64600.0
2011-01-11 15:15:00,58.13,58.17,58.1,58.15,30700.0,41.6819,41.7105,41.6604,41.6962,30700.0
2011-01-11 15:20:00,58.15,58.16,58.09,58.1,59500.0,41.6962,41.7034,41.6532,41.6604,59500.0
2011-01-11 15:25:00,58.1,58.11,58.06,58.11,53900.0,41.6604,41.6675,41.6317,41.6675,53900.0
2011-01-11 15:30:00,58.11,58.14,58.07,58.13,86300.0,41.6675,41.689,41.6388,41.6819,86300.0
2011-01-11 15:35:00,58.15,58.19,58.12,58.12,73000.0,41.6962,41.7249,41.6747,41.6747,73000.0
2011-01-11 15:40:00,58.12,58.16,58.1,58.15,87900.0,41.6747,41.7034,41.6604,41.6962,87900.0
2011-01-11 15:45:00,58.15,58.18,58.11,58.17,102600.0,41.6962,41.7177,41.6675,41.7105,102600.0
2011-01-11 15:50:00,58.17,58.18,58.1,58.12,158800.0,41.7105,41.7177,41.6604,41.6747,158800.0
2011-01-11 15:55:00,58.12,58.22,58.11,58.2,204500.0,41.6747,41.7464,41.6675,41.7321,204500.0
2011-01-12 09:30:00,58.02,58.17,57.71,57.86,216500.0,41.603,41.7105,41.3807,41.4883,216500.0
2011-01-12 09:35:00,57.87,57.9,57.52,57.64,186300.0,41.4954,41.5169,41.2445,41.3305,186300.0
2011-01-12 09:40:00,57.62,57.62,57.45,57.46,168700.0,41.3162,41.3162,41.1943,41.2014,168700.0
2011-01-12 09:45:00,57.47,57.48,57.21,57.3,154900.0,41.2086,41.2158,41.0222,41.0867,154900.0
2011-01-12 09:50:00,57.31,57.5,57.26,57.38,106800.0,41.0939,41.2301,41.058,41.1441,106800.0
2011-01-12 09:55:00,57.37,57.56,57.29,57.35,102900.0,41.1369,41.2731,41.0795,41.1226,102900.0
2011-01-12 10:00:00,57.35,57.38,57.17,57.2,126800.0,41.1226,41.1441,40.9935,41.015,126800.0
2011-01-12 10:05:00,57.19,57.24,57.11,57.13,96200.0,41.0078,41.0437,40.9505,40.9648,96200.0
2011-01-12 10:10:00,57.13,57.22,57.13,57.18,89800.0,40.9648,41.0294,40.9648,41.0007,89800.0
2011-01-12 10:15:00,57.19,57.28,57.05,57.06,130600.0,41.0078,41.0724,40.9075,40.9146,130600.0
2011-01-12 10:20:00,57.05,57.12,56.9,56.91,199500.0,40.9075,40.9576,40.7999,40.8071,199500.0
2011-01-12 10:25:00,56.91,57.05,56.91,57.01,157600.0,40.8071,40.9075,40.8071,40.8788,157600.0
2011-01-12 10:30:00,57.02,57.22,57.01,57.11,159500.0,40.8859,41.0294,40.8788,40.9505,159500.0
2011-01-12 10:35:00,57.12,57.23,57.05,57.18,101200.0,40.9576,41.0365,40.9075,41.0007,101200.0
2011-01-12 10:40:00,57.17,57.33,57.17,57.3,79300.0,40.9935,41.1082,40.9935,41.0867,79300.0
2011-01-12 10:45:00,57.3,57.45,57.25,57.4,93900.0,41.0867,41.1943,41.0509,41.1584,93900.0
2011-01-12 10:50:00,57.4,57.45,57.36,57.38,142900.0,41.1584,41.1943,41.1297,41.1441,142900.0
2011-01-12 10:55:00,57.38,57.52,57.38,57.44,172200.0,41.1441,41.2445,41.1441,41.1871,172200.0
2011-01-12 11:00:00,57.43,57.5,57.33,57.35,152900.0,41.1799,41.2301,41.1082,41.1226,152900.0
2011-01-12 11:05:00,57.36,57.4,57.23,57.23,130700.0,41.1297,41.1584,41.0365,41.0365,130700.0
2011-01-12 11:10:00,57.23,57.32,57.19,57.27,72300.0,41.0365,41.1011,41.0078,41.0652,72300.0
2011-01-12 11:15:00,57.26,57.26,57.15,57.16,68700.0,41.058,41.058,40.9792,40.9863,68700.0
2011-01-12 11:20:00,57.17,57.28,57.11,57.23,80500.0,40.9935,41.0724,40.9505,41.0365,80500.0
2011-01-12 11:25:00,57.22,57.23,57.13,57.17,50900.0,41.0294,41.0365,40.9648,40.9935,50900.0
2011-01-12 11:30:00,57.17,57.25,57.17,57.21,85800.0,40.9935,41.0509,40.9935,41.0222,85800.0
2011-01-12 11:35:00,57.23,57.28,57.2,57.23,76100.0,41.0365,41.0724,41.015,41.0365,76100.0
2011-01-12 11:40:00,57.23,57.35,57.21,57.32,41000.0,41.0365,41.1226,41.0222,41.1011,41000.0
2011-01-12 11:45:00,57.31,57.34,57.28,57.31,54700.0,41.0939,41.1154,41.0724,41.0939,54700.0
2011-01-12 11:50:00,57.31,57.36,57.29,57.3,35100.0,41.0939,41.1297,41.0795,41.0867,35100.0
2011-01-12 11:55:00,57.3,57.32,57.25,57.26,45300.0,41.0867,41.1011,41.0509,41.058,45300.0
2011-01-12 12:00:00,57.26,57.27,57.16,57.19,67900.0,41.058,41.0652,40.9863,41.0078,67900.0
2011-01-12 12:05:00,57.19,57.2,57.11,57.15,52700.0,41.0078,41.015,40.9505,40.9792,52700.0
2011-01-12 12:10:00,57.17,57.22,57.15,57.16,34500.0,40.9935,41.0294,40.9792,40.9863,34500.0
2011-01-12 12:15:00,57.15,57.27,57.15,57.23,47400.0,40.9792,41.0652,40.9792,41.0365,47400.0
2011-01-12 12:20:00,57.23,57.29,57.14,57.26,59200.0,41.0365,41.0795,40.972,41.058,59200.0
2011-01-12 12:25:00,57.26,57.31,57.21,57.26,61500.0,41.058,41.0939,41.0222,41.058,61500.0
2011-01-12 12:30:00,57.26,57.32,57.16,57.18,43500.0,41.058,41.1011,40.9863,41.0007,43500.0
2011-01-12 12:35:00,57.19,57.22,57.14,57.19,55300.0,41.0078,41.0294,40.972,41.0078,55300.0
2011-01-12 12:40:00,57.18,57.22,57.14,57.16,96300.0,41.0007,41.0294,40.972,40.9863,96300.0
2011-01-12 12:45:00,57.16,57.19,57.08,57.15,116300.0,40.9863,41.0078,40.929,40.9792,116300.0
2011-01-12 12:50:00,57.15,57.16,57.03,57.05,97000.0,40.9792,40.9863,40.8931,40.9075,97000.0
2011-01-12 12:55:00,57.05,57.17,57.04,57.15,80000.0,40.9075,40.9935,40.9003,40.9792,80000.0
2011-01-12 13:00:00,57.15,57.3,57.14,57.26,154400.0,40.9792,41.0867,40.972,41.058,154400.0
2011-01-12 13:05:00,57.26,57.3,57.18,57.22,98500.0,41.058,41.0867,41.0007,41.0294,98500.0
2011-01-12 13:10:00,57.22,57.3,57.22,57.28,33800.0,41.0294,41.0867,41.0294,41.0724,33800.0
2011-01-12 13:15:00,57.28,57.36,57.28,57.35,39700.0,41.0724,41.1297,41.0724,41.1226,39700.0
2011-01-12 13:20:00,57.36,57.4,57.33,57.35,35700.0,41.1297,41.1584,41.1082,41.1226,35700.0
2011-01-12 13:25:00,57.35,57.49,57.35,57.49,116900.0,41.1226,41.223,41.1226,41.223,116900.0
2011-01-12 13:30:00,57.48,57.5,57.43,57.49,74400.0,41.2158,41.2301,41.1799,41.223,74400.0
2011-01-12 13:35:00,57.48,57.5,57.42,57.44,51400.0,41.2158,41.2301,41.1728,41.1871,51400.0
2011-01-12 13:40:00,57.42,57.45,57.37,57.37,120600.0,41.1728,41.1943,41.1369,41.1369,120600.0
2011-01-12 13:45:00,57.36,57.4,57.34,57.38,158600.0,41.1297,41.1584,41.1154,41.1441,158600.0
2011-01-12 13:50:00,57.39,57.46,57.34,57.44,135400.0,41.1513,41.2014,41.1154,41.1871,135400.0
2011-01-12 13:55:00,57.44,57.49,57.44,57.46,100600.0,41.1871,41.223,41.1871,41.2014,100600.0
2011-01-12 14:00:00,57.46,57.52,57.45,57.51,112200.0,41.2014,41.2445,41.1943,41.2373,112200.0
2011-01-12 14:05:00,57.51,57.51,57.35,57.41,48100.0,41.2373,41.2373,41.1226,41.1656,48100.0
2011-01-12 14:10:00,57.4,57.46,57.4,57.46,50100.0,41.1584,41.2014,41.1584,41.2014,50100.0
2011-01-12 14:15:00,57.44,57.53,57.44,57.5,66400.0,41.1871,41.2516,41.1871,41.2301,66400.0
2011-01-12 14:20:00,57.5,57.63,57.5,57.62,86600.0,41.2301,41.3233,41.2301,41.3162,86600.0
2011-01-12 14:25:00,57.6,57.72,57.6,57.67,99500.0,41.3018,41.3879,41.3018,41.352,99500.0
2011-01-12 14:30:00,57.66,57.71,57.64,57.69,51500.0,41.3449,41.3807,41.3305,41.3664,51500.0
2011-01-12 14:35:00,57.7,57.73,57.66,57.67,64300.0,41.3735,41.395,41.3449,41.352,64300.0
2011-01-12 14:40:00,57.68,57.87,57.68,57.87,129000.0,41.3592,41.4954,41.3592,41.4954,129000.0
2011-01-12 14:45:00,57.87,57.87,57.72,57.73,78200.0,41.4954,41.4954,41.3879,41.395,78200.0
2011-01-12 14:50:00,57.73,57.73,57.64,57.67,66700.0,41.395,41.395,41.3305,41.352,66700.0
2011-01-12 14:55:00,57.67,57.81,57.64,57.78,122400.0,41.352,41.4524,41.3305,41.4309,122400.0
2011-01-12 15:00:00,57.78,57.79,57.67,57.76,70700.0,41.4309,41.4381,41.352,41.4166,70700.0
2011-01-12 15:05:00,57.76,57.77,57.66,57.66,41300.0,41.4166,41.4237,41.3449,41.3449,41300.0
2011-01-12 15:10:00,57.65,57.66,57.49,57.5,129700.0,41.3377,41.3449,41.223,41.2301,129700.0
2011-01-12 15:15:00,57.5,57.55,57.47,57.5,75300.0,41.2301,41.266,41.2086,41.2301,75300.0
2011-01-12 15:20:00,57.5,57.54,57.48,57.54,79800.0,41.2301,41.2588,41.2158,41.2588,79800.0
2011-01-12 15:25:00,57.55,57.55,57.45,57.5,127100.0,41.266,41.266,41.1943,41.2301,127100.0
2011-01-12 15:30:00,57.51,57.54,57.48,57.52,99500.0,41.2373,41.2588,41.2158,41.2445,99500.0
2011-01-12 15:35:00,57.53,57.53,57.44,57.52,132200.0,41.2516,41.2516,41.1871,41.2445,132200.0
2011-01-12 15:40:00,57.51,57.52,57.45,57.51,173800.0,41.2373,41.2445,41.1943,41.2373,173800.0
2011-01-12 15:45:00,57.52,57.57,57.5,57.51,142700.0,41.2445,41.2803,41.2301,41.2373,142700.0
2011-01-12 15:50:00,57.5,57.57,57.5,57.54,152800.0,41.2301,41.2803,41.2301,41.2588,152800.0
2011-01-12 15:55:00,57.55,58.01,57.54,57.78,1065700.0,41.266,41.5958,41.2588,41.4309,1065700.0
2011-01-13 09:30:00,57.89,57.94,57.55,57.55,123100.0,41.5098,41.5456,41.266,41.266,123100.0
2011-01-13 09:35:00,57.58,57.61,57.26,57.29,169400.0,41.2875,41.309,41.058,41.0795,169400.0
2011-01-13 09:40:00,57.28,57.46,57.12,57.26,180300.0,41.0724,41.2014,40.9576,41.058,180300.0
2011-01-13 09:45:00,57.29,57.41,57.23,57.32,102400.0,41.0795,41.1656,41.0365,41.1011,102400.0
2011-01-13 09:50:00,57.3,57.39,57.17,57.19,166000.0,41.0867,41.1513,40.9935,41.0078,166000.0
2011-01-13 09:55:00,57.18,57.32,57.12,57.14,85200.0,41.0007,41.1011,40.9576,40.972,85200.0
2011-01-13 10:00:00,57.14,57.18,57.1,57.17,87600.0,40.972,41.0007,40.9433,40.9935,87600.0
2011-01-13 10:05:00,57.16,57.32,57.14,57.3,101600.0,40.9863,41.1011,40.972,41.0867,101600.0
2011-01-13 10:10:00,57.3,57.42,57.21,57.4,111100.0,41.0867,41.1728,41.0222,41.1584,111100.0
2011-01-13 10:15:00,57.4,57.58,57.4,57.58,108400.0,41.1584,41.2875,41.1584,41.2875,108400.0
2011-01-13 10:20:00,57.58,57.58,57.42,57.49,126400.0,41.2875,41.2875,41.1728,41.223,126400.0
2011-01-13 10:25:00,57.48,57.58,57.44,57.54,80300.0,41.2158,41.2875,41.1871,41.2588,80300.0
2011-01-13 10:30:00,57.53,57.53,57.44,57.47,50000.0,41.2516,41.2516,41.1871,41.2086,50000.0
2011-01-13 10:35:00,57.47,57.61,57.46,57.6,49200.0,41.2086,41.309,41.2014,41.3018,49200.0
2011-01-13 10:40:00,57.6,57.6,57.47,57.56,71000.0,41.3018,41.3018,41.2086,41.2731,71000.0
2011-01-13 10:45:00,57.57,57.58,57.45,57.45,45300.0,41.2803,41.2875,41.1943,41.1943,45300.0
2011-01-13 10:50:00,57.45,57.48,57.34,57.39,87100.0,41.1943,41.2158,41.1154,41.1513,87100.0
2011-01-13 10:55:00,57.39,57.5,57.38,57.5,66700.0,41.1513,41.2301,41.1441,41.2301,66700.0
2011-01-13 11:00:00,57.5,57.5,57.39,57.39,77700.0,41.2301,41.2301,41.1513,41.1513,77700.0
2011-01-13 11:05:00,57.41,57.44,57.3,57.41,101800.0,41.1656,41.1871,41.0867,41.1656,101800.0
2011-01-13 11:10:00,57.4,57.56,57.4,57.56,41700.0,41.1584,41.2731,41.1584,41.2731,41700.0
2011-01-13 11:15:00,57.56,57.6,57.46,57.51,63800.0,41.2731,41.3018,41.2014,41.2373,63800.0
2011-01-13 11:20:00,57.5,57.55,57.38,57.4,50100.0,41.2301,41.266,41.1441,41.1584,50100.0
2011-01-13 11:25:00,57.41,57.54,57.4,57.51,38600.0,41.1656,41.2588,41.1584,41.2373,38600.0
2011-01-13 11:30:00,57.51,57.59,57.5,57.55,40400.0,41.2373,41.2947,41.2301,41.266,40400.0
2011-01-13 11:35:00,57.54,57.58,57.46,57.46,44000.0,41.2588,41.2875,41.2014,41.2014,44000.0
2011-01-13 11:40:00,57.46,57.54,57.44,57.5,31900.0,41.2014,41.2588,41.1871,41.2301,31900.0
2011-01-13 11:45:00,57.51,57.52,57.46,57.5,18200.0,41.2373,41.2445,41.2014,41.2301,18200.0
2011-01-13 11:50:00,57.49,57.5,57.39,57.41,68100.0,41.223,41.2301,41.1513,41.1656,68100.0
2011-01-13 11:55:00,57.41,57.42,57.32,57.36,37600.0,41.1656,41.1728,41.1011,41.1297,37600.0
2011-01-13 12:00:00,57.36,57.4,57.34,57.39,33400.0,41.1297,41.1584,41.1154,41.1513,33400.0
2011-01-13 12:05:00,57.39,57.45,57.37,57.42,19900.0,41.1513,41.1943,41.1369,41.1728,19900.0
2011-01-13 12:10:00,57.43,57.46,57.35,57.35,35800.0,41.1799,41.2014,41.1226,41.1226,35800.0
2011-01-13 12:15:00,57.36,57.48,57.36,57.42,24200.0,41.1297,41.2158,41.1297,41.1728,24200.0
2011-01-13 12:20:00,57.43,57.46,57.28,57.28,27800.0,41.1799,41.2014,41.0724,41.0724,27800.0
2011-01-13 12:25:00,57.29,57.44,57.29,57.42,43300.0,41.0795,41.1871,41.0795,41.1728,43300.0
2011-01-13 12:30:00,57.43,57.44,57.28,57.29,20800.0,41.1799,41.1871,41.0724,41.0795,20800.0
2011-01-13 12:35:00,57.29,57.3,57.21,57.23,39800.0,41.0795,41.0867,41.0222,41.0365,39800.0
2011-01-13 12:40:00,57.24,57.25,57.18,57.23,36400.0,41.0437,41.0509,41.0007,41.0365,36400.0
2011-01-13 12:45:00,57.24,57.28,57.13,57.13,60100.0,41.0437,41.0724,40.9648,40.9648,60100.0
2011-01-13 12:50:00,57.14,57.25,57.13,57.23,29800.0,40.972,41.0509,40.9648,41.0365,29800.0
2011-01-13 12:55:00,57.23,57.23,57.13,57.15,19000.0,41.0365,41.0365,40.9648,40.9792,19000.0
2011-01-13 13:00:00,57.16,57.18,57.09,57.17,57700.0,40.9863,41.0007,40.9361,40.9935,57700.0
2011-01-13 13:05:00,57.16,57.19,57.12,57.16,24400.0,40.9863,41.0078,40.9576,40.9863,24400.0
2011-01-13 13:10:00,57.16,57.23,57.16,57.18,25300.0,40.9863,41.0365,40.9863,41.0007,25300.0
2011-01-13 13:15:00,57.2,57.23,57.17,57.19,27400.0,41.015,41.0365,40.9935,41.0078,27400.0
2011-01-13 13:20:00,57.2,57.27,57.2,57.23,24700.0,41.015,41.0652,41.015,41.0365,24700.0
2011-01-13 13:25:00,57.24,57.32,57.18,57.3,34100.0,41.0437,41.1011,41.0007,41.0867,34100.0
2011-01-13 13:30:00,57.3,57.31,57.22,57.22,38900.0,41.0867,41.0939,41.0294,41.0294,38900.0
2011-01-13 13:35:00,57.21,57.26,57.13,57.16,41400.0,41.0222,41.058,40.9648,40.9863,41400.0
2011-01-13 13:40:00,57.17,57.21,57.1,57.19,48100.0,40.9935,41.0222,40.9433,41.0078,48100.0
2011-01-13 13:45:00,57.19,57.24,57.17,57.24,27400.0,41.0078,41.0437,40.9935,41.0437,27400.0
2011-01-13 13:50:00,57.24,57.25,57.12,57.12,32200.0,41.0437,41.0509,40.9576,40.9576,32200.0
2011-01-13 13:55:00,57.12,57.19,57.12,57.12,20100.0,40.9576,41.0078,40.9576,40.9576,20100.0
2011-01-13 14:00:00,57.14,57.14,57.06,57.11,51300.0,40.972,40.972,40.9146,40.9505,51300.0
2011-01-13 14:05:00,57.11,57.12,57.03,57.05,58300.0,40.9505,40.9576,40.8931,40.9075,58300.0
2011-01-13 14:10:00,57.05,57.06,56.96,56.97,132300.0,40.9075,40.9146,40.8429,40.8501,132300.0
2011-01-13 14:15:00,56.98,57.02,56.95,56.97,71900.0,40.8573,40.8859,40.8358,40.8501,71900.0
2011-01-13 14:20:00,56.96,57.07,56.93,57.05,90800.0,40.8429,40.9218,40.8214,40.9075,90800.0
2011-01-13 14:25:00,57.07,57.11,57.06,57.08,41600.0,40.9218,40.9505,40.9146,40.929,41600.0
2011-01-13 14:30:00,57.09,57.11,57.03,57.03,73800.0,40.9361,40.9505,40.8931,40.8931,73800.0
2011-01-13 14:35:00,57.02,57.1,57.01,57.01,63200.0,40.8859,40.9433,40.8788,40.8788,63200.0
2011-01-13 14:40:00,57.01,57.01,56.9,56.91,65200.0,40.8788,40.8788,40.7999,40.8071,65200.0
2011-01-13 14:45:00,56.92,56.94,56.77,56.77,95100.0,40.8142,40.8286,40.7067,40.7067,95100.0
2011-01-13 14:50:00,56.77,56.78,56.64,56.67,264200.0,40.7067,40.7139,40.6135,40.635,264200.0
2011-01-13 14:55:00,56.68,56.79,56.64,56.73,146300.0,40.6421,40.721,40.6135,40.678,146300.0
2011-01-13 15:00:00,56.73,56.77,56.67,56.68,98000.0,40.678,40.7067,40.635,40.6421,98000.0
2011-01-13 15:05:00,56.69,56.7,56.64,56.65,75700.0,40.6493,40.6565,40.6135,40.6206,75700.0
2011-01-13 15:10:00,56.64,56.7,56.54,56.55,173700.0,40.6135,40.6565,40.5418,40.5489,173700.0
2011-01-13 15:15:00,56.55,56.57,56.5,56.51,101300.0,40.5489,40.5633,40.5131,40.5203,101300.0
2011-01-13 15:20:00,56.52,56.54,56.41,56.45,196500.0,40.5274,40.5418,40.4485,40.4772,196500.0
2011-01-13 15:25:00,56.43,56.55,56.39,56.52,184900.0,40.4629,40.5489,40.4342,40.5274,184900.0
2011-01-13 15:30:00,56.53,56.57,56.48,56.49,225300.0,40.5346,40.5633,40.4987,40.5059,225300.0
2011-01-13 15:35:00,56.49,56.54,56.41,56.49,160100.0,40.5059,40.5418,40.4485,40.5059,160100.0
2011-01-13 15:40:00,56.49,56.65,56.45,56.63,175200.0,40.5059,40.6206,40.4772,40.6063,175200.0
2011-01-13 15:45:00,56.64,56.72,56.62,56.67,176400.0,40.6135,40.6708,40.5991,40.635,176400.0
2011-01-13 15:50:00,56.68,56.75,56.63,56.72,203900.0,40.6421,40.6923,40.6063,40.6708,203900.0
2011-01-13 15:55:00,56.72,56.84,56.67,56.8,410200.0,40.6708,40.7569,40.635,40.7282,410200.0
2011-01-14 09:30:00,56.5,56.5,56.17,56.37,393900.0,40.5131,40.5131,40.2765,40.4199,393900.0
2011-01-14 09:35:00,56.37,56.61,56.2,56.25,152700.0,40.4199,40.592,40.298,40.3338,152700.0
2011-01-14 09:40:00,56.23,56.41,56.18,56.19,125100.0,40.3195,40.4485,40.2836,40.2908,125100.0
2011-01-14 09:45:00,56.2,56.21,55.92,55.99,221700.0,40.298,40.3051,40.0972,40.1474,221700.0
2011-01-14 09:50:00,55.99,56.08,55.9,55.94,111200.0,40.1474,40.2119,40.0829,40.1115,111200.0
2011-01-14 09:55:00,55.93,55.94,55.63,55.71,328100.0,40.1044,40.1115,39.8893,39.9466,328100.0
2011-01-14 10:00:00,55.71,55.9,55.7,55.84,301100.0,39.9466,40.0829,39.9394,40.0398,301100.0
2011-01-14 10:05:00,55.86,55.98,55.83,55.95,168900.0,40.0542,40.1402,40.0327,40.1187,168900.0
2011-01-14 10:10:00,55.95,56.0,55.89,55.92,230200.0,40.1187,40.1546,40.0757,40.0972,230200.0
2011-01-14 10:15:00,55.93,55.93,55.72,55.85,170700.0,40.1044,40.1044,39.9538,40.047,170700.0
2011-01-14 10:20:00,55.84,55.94,55.7,55.7,172600.0,40.0398,40.1115,39.9394,39.9394,172600.0
2011-01-14 10:25:00,55.7,55.77,55.59,55.63,159300.0,39.9394,39.9896,39.8606,39.8893,159300.0
2011-01-14 10:30:00,55.63,55.84,55.6,55.79,103700.0,39.8893,40.0398,39.8677,40.004,103700.0
2011-01-14 10:35:00,55.8,55.91,55.74,55.81,77700.0,40.0111,40.09,39.9681,40.0183,77700.0
2011-01-14 10:40:00,55.8,55.92,55.71,55.9,76400.0,40.0111,40.0972,39.9466,40.0829,76400.0
2011-01-14 10:45:00,55.89,55.95,55.82,55.92,111100.0,40.0757,40.1187,40.0255,40.0972,111100.0
2011-01-14 10:50:00,55.91,55.92,55.64,55.7,86800.0,40.09,40.0972,39.8964,39.9394,86800.0
2011-01-14 10:55:00,55.7,55.7,55.48,55.64,142900.0,39.9394,39.9394,39.7817,39.8964,142900.0
2011-01-14 11:00:00,55.64,55.66,55.51,55.54,163500.0,39.8964,39.9108,39.8032,39.8247,163500.0
2011-01-14 11:05:00,55.54,55.58,55.42,55.56,155200.0,39.8247,39.8534,39.7387,39.8391,155200.0
2011-01-14 11:10:00,55.56,55.7,55.55,55.64,145900.0,39.8391,39.9394,39.8319,39.8964,145900.0
2011-01-14 11:15:00,55.65,55.81,55.65,55.76,185300.0,39.9036,40.0183,39.9036,39.9825,185300.0
2011-01-14 11:20:00,55.76,55.86,55.65,55.68,130900.0,39.9825,40.0542,39.9036,39.9251,130900.0
2011-01-14 11:25:00,55.69,55.71,55.64,55.66,86100.0,39.9323,39.9466,39.8964,39.9108,86100.0
2011-01-14 11:30:00,55.66,55.73,55.51,55.52,96900.0,39.9108,39.961,39.8032,39.8104,96900.0
2011-01-14 11:35:00,55.52,55.63,55.51,55.54,73000.0,39.8104,39.8893,39.8032,39.8247,73000.0
2011-01-14 11:40:00,55.54,55.57,55.45,55.54,99200.0,39.8247,39.8462,39.7602,39.8247,99200.0
2011-01-14 11:45:00,55.54,55.56,55.35,55.41,139400.0,39.8247,39.8391,39.6885,39.7315,139400.0
2011-01-14 11:50:00,55.41,55.45,55.35,55.36,102800.0,39.7315,39.7602,39.6885,39.6956,102800.0
2011-01-14 11:55:00,55.37,55.39,55.22,55.25,157000.0,39.7028,39.7172,39.5953,39.6168,157000.0
2011-01-14 12:00:00,55.24,55.26,55.19,55.21,163300.0,39.6096,39.6239,39.5738,39.5881,163300.0
2011-01-14 12:05:00,55.21,55.26,55.2,55.23,67600.0,39.5881,39.6239,39.5809,39.6024,67600.0
2011-01-14 12:10:00,55.22,55.35,55.21,55.34,76700.0,39.5953,39.6885,39.5881,39.6813,76700.0
2011-01-14 12:15:00,55.35,55.46,55.34,55.37,77800.0,39.6885,39.7674,39.6813,39.7028,77800.0
2011-01-14 12:20:00,55.38,55.51,55.38,55.51,66900.0,39.71,39.8032,39.71,39.8032,66900.0
2011-01-14 12:25:00,55.51,55.53,55.43,55.51,84200.0,39.8032,39.8175,39.7458,39.8032,84200.0
2011-01-14 12:30:00,55.52,55.58,55.5,55.56,91600.0,39.8104,39.8534,39.796,39.8391,91600.0
2011-01-14 12:35:00,55.56,55.63,55.53,55.6,63700.0,39.8391,39.8893,39.8175,39.8677,63700.0
2011-01-14 12:40:00,55.6,55.64,55.6,55.61,75000.0,39.8677,39.8964,39.8677,39.8749,75000.0
2011-01-14 12:45:00,55.61,55.62,55.44,55.46,75200.0,39.8749,39.8821,39.753,39.7674,75200.0
2011-01-14 12:50:00,55.47,55.55,55.44,55.55,54700.0,39.7745,39.8319,39.753,39.8319,54700.0
2011-01-14 12:55:00,55.54,55.57,55.46,55.52,62100.0,39.8247,39.8462,39.7674,39.8104,62100.0
2011-01-14 13:00:00,55.52,55.54,55.47,55.54,41600.0,39.8104,39.8247,39.7745,39.8247,41600.0
2011-01-14 13:05:00,55.54,55.56,55.5,55.5,42300.0,39.8247,39.8391,39.796,39.796,42300.0
2011-01-14 13:10:00,55.5,55.51,55.39,55.46,146100.0,39.796,39.8032,39.7172,39.7674,146100.0
2011-01-14 13:15:00,55.46,55.48,55.41,55.48,29800.0,39.7674,39.7817,39.7315,39.7817,29800.0
2011-01-14 13:20:00,55.49,55.56,55.46,55.55,44100.0,39.7889,39.8391,39.7674,39.8319,44100.0
2011-01-14 13:25:00,55.55,55.6,55.49,55.49,67700.0,39.8319,39.8677,39.7889,39.7889,67700.0
2011-01-14 13:30:00,55.5,55.53,55.48,55.52,44300.0,39.796,39.8175,39.7817,39.8104,44300.0
2011-01-14 13:35:00,55.51,55.52,55.47,55.5,42900.0,39.8032,39.8104,39.7745,39.796,42900.0
2011-01-14 13:40:00,55.49,55.53,55.49,55.53,31600.0,39.7889,39.8175,39.7889,39.8175,31600.0
2011-01-14 13:45:00,55.53,55.55,55.48,55.5,67600.0,39.8175,39.8319,39.7817,39.796,67600.0
2011-01-14 13:50:00,55.49,55.54,55.47,55.54,35300.0,39.7889,39.8247,39.7745,39.8247,35300.0
2011-01-14 13:55:00,55.53,55.59,55.49,55.52,98600.0,39.8175,39.8606,39.7889,39.8104,98600.0
2011-01-14 14:00:00,55.52,55.54,55.48,55.5,57100.0,39.8104,39.8247,39.7817,39.796,57100.0
2011-01-14 14:05:00,55.5,55.57,55.48,55.56,60000.0,39.796,39.8462,39.7817,39.8391,60000.0
2011-01-14 14:10:00,55.56,55.64,55.56,55.58,98000.0,39.8391,39.8964,39.8391,39.8534,98000.0
2011-01-14 14:15:00,55.58,55.61,55.54,55.55,178200.0,39.8534,39.8749,39.8247,39.8319,178200.0
2011-01-14 14:20:00,55.56,55.57,55.5,55.52,41400.0,39.8391,39.8462,39.796,39.8104,41400.0
2011-01-14 14:25:00,55.5,55.53,55.46,55.48,85200.0,39.796,39.8175,39.7674,39.7817,85200.0
2011-01-14 14:30:00,55.5,55.5,55.39,55.39,120000.0,39.796,39.796,39.7172,39.7172,120000.0
2011-01-14 14:35:00,55.4,55.4,55.31,55.32,134400.0,39.7243,39.7243,39.6598,39.667,134400.0
2011-01-14 14:40:00,55.32,55.36,55.27,55.3,74000.0,39.667,39.6956,39.6311,39.6526,74000.0
2011-01-14 14:45:00,55.31,55.37,55.29,55.35,58600.0,39.6598,39.7028,39.6455,39.6885,58600.0
2011-01-14 14:50:00,55.36,55.43,55.33,55.43,116200.0,39.6956,39.7458,39.6741,39.7458,116200.0
2011-01-14 14:55:00,55.42,55.46,55.4,55.4,69000.0,39.7387,39.7674,39.7243,39.7243,69000.0
2011-01-14 15:00:00,55.41,55.45,55.37,55.39,128100.0,39.7315,39.7602,39.7028,39.7172,128100.0
2011-01-14 15:05:00,55.39,55.4,55.36,55.38,75200.0,39.7172,39.7243,39.6956,39.71,75200.0
2011-01-14 15:10:00,55.38,55.38,55.27,55.31,124200.0,39.71,39.71,39.6311,39.6598,124200.0
2011-01-14 15:15:00,55.32,55.4,55.3,55.4,102300.0,39.667,39.7243,39.6526,39.7243,102300.0
2011-01-14 15:20:00,55.4,55.51,55.39,55.51,127500.0,39.7243,39.8032,39.7172,39.8032,127500.0
2011-01-14 15:25:00,55.51,55.61,55.48,55.56,211700.0,39.8032,39.8749,39.7817,39.8391,211700.0
2011-01-14 15:30:00,55.56,55.62,55.51,55.61,246600.0,39.8391,39.8821,39.8032,39.8749,246600.0
2011-01-14 15:35:00,55.61,55.72,55.58,55.65,238600.0,39.8749,39.9538,39.8534,39.9036,238600.0
2011-01-14 15:40:00,55.64,55.76,55.6,55.72,318400.0,39.8964,39.9825,39.8677,39.9538,318400.0
2011-01-14 15:45:00,55.73,55.77,55.66,55.76,319100.0,39.961,39.9896,39.9108,39.9825,319100.0
2011-01-14 15:50:00,55.76,55.78,55.67,55.77,365100.0,39.9825,39.9968,39.9179,39.9896,365100.0
2011-01-14 15:55:00,55.77,55.82,55.71,55.72,484400.0,39.9896,40.0255,39.9466,39.9538,484400.0
2011-01-18 09:30:00,56.47,56.52,56.25,56.35,255700.0,40.4916,40.5274,40.3338,40.4055,255700.0
2011-01-18 09:35:00,56.35,56.5,56.33,56.45,169800.0,40.4055,40.5131,40.3912,40.4772,169800.0
2011-01-18 09:40:00,56.44,56.52,56.38,56.5,193000.0,40.4701,40.5274,40.427,40.5131,193000.0
2011-01-18 09:45:00,56.49,56.56,56.4,56.4,126300.0,40.5059,40.5561,40.4414,40.4414,126300.0
2011-01-18 09:50:00,56.41,56.41,56.04,56.1,154200.0,40.4485,40.4485,40.1832,40.2263,154200.0
2011-01-18 09:55:00,56.11,56.24,56.11,56.24,83900.0,40.2334,40.3266,40.2334,40.3266,83900.0
2011-01-18 10:00:00,56.24,56.36,56.18,56.31,130100.0,40.3266,40.4127,40.2836,40.3768,130100.0
2011-01-18 10:05:00,56.3,56.44,56.18,56.34,246700.0,40.3697,40.4701,40.2836,40.3984,246700.0
2011-01-18 10:10:00,56.33,56.58,56.15,56.56,204300.0,40.3912,40.5704,40.2621,40.5561,204300.0
2011-01-18 10:15:00,56.56,56.72,56.49,56.72,151000.0,40.5561,40.6708,40.5059,40.6708,151000.0
2011-01-18 10:20:00,56.72,56.79,56.68,56.74,92300.0,40.6708,40.721,40.6421,40.6852,92300.0
2011-01-18 10:25:00,56.74,56.74,56.61,56.66,89200.0,40.6852,40.6852,40.592,40.6278,89200.0
2011-01-18 10:30:00,56.66,56.66,56.49,56.56,134500.0,40.6278,40.6278,40.5059,40.5561,134500.0
2011-01-18 10:35:00,56.56,56.65,56.5,56.65,111500.0,40.5561,40.6206,40.5131,40.6206,111500.0
2011-01-18 10:40:00,56.65,56.73,56.62,56.71,93200.0,40.6206,40.678,40.5991,40.6637,93200.0
2011-01-18 10:45:00,56.72,56.73,56.59,56.65,132700.0,40.6708,40.678,40.5776,40.6206,132700.0
2011-01-18 10:50:00,56.65,56.65,56.54,56.57,63500.0,40.6206,40.6206,40.5418,40.5633,63500.0
2011-01-18 10:55:00,56.56,56.66,56.53,56.65,100000.0,40.5561,40.6278,40.5346,40.6206,100000.0
2011-01-18 11:00:00,56.65,56.66,56.41,56.6,82200.0,40.6206,40.6278,40.4485,40.5848,82200.0
2011-01-18 11:05:00,56.61,56.63,56.54,56.56,80000.0,40.592,40.6063,40.5418,40.5561,80000.0
2011-01-18 11:10:00,56.56,56.56,56.44,56.44,77800.0,40.5561,40.5561,40.4701,40.4701,77800.0
2011-01-18 11:15:00,56.45,56.51,56.45,56.47,65300.0,40.4772,40.5203,40.4772,40.4916,65300.0
2011-01-18 11:20:00,56.47,56.49,56.42,56.49,45900.0,40.4916,40.5059,40.4557,40.5059,45900.0
2011-01-18 11:25:00,56.49,56.5,56.43,56.47,45900.0,40.5059,40.5131,40.4629,40.4916,45900.0
2011-01-18 11:30:00,56.47,56.61,56.47,56.61,83600.0,40.4916,40.592,40.4916,40.592,83600.0
2011-01-18 11:35:00,56.61,56.64,56.48,56.53,121900.0,40.592,40.6135,40.4987,40.5346,121900.0
2011-01-18 11:40:00,56.52,56.53,56.45,56.47,48700.0,40.5274,40.5346,40.4772,40.4916,48700.0
2011-01-18 11:45:00,56.47,56.5,56.43,56.46,50000.0,40.4916,40.5131,40.4629,40.4844,50000.0
2011-01-18 11:50:00,56.45,56.49,56.43,56.49,48300.0,40.4772,40.5059,40.4629,40.5059,48300.0
2011-01-18 11:55:00,56.48,56.51,56.45,56.47,46600.0,40.4987,40.5203,40.4772,40.4916,46600.0
2011-01-18 12:00:00,56.48,56.52,56.46,56.5,54700.0,40.4987,40.5274,40.4844,40.5131,54700.0
2011-01-18 12:05:00,56.5,56.53,56.46,56.5,56600.0,40.5131,40.5346,40.4844,40.5131,56600.0
2011-01-18 12:10:00,56.5,56.55,56.47,56.5,126700.0,40.5131,40.5489,40.4916,40.5131,126700.0
2011-01-18 12:15:00,56.5,56.54,56.46,56.51,171200.0,40.5131,40.5418,40.4844,40.5203,171200.0
2011-01-18 12:20:00,56.5,56.65,56.5,56.64,96400.0,40.5131,40.6206,40.5131,40.6135,96400.0
2011-01-18 12:25:00,56.64,56.64,56.59,56.6,30100.0,40.6135,40.6135,40.5776,40.5848,30100.0
2011-01-18 12:30:00,56.6,56.6,56.5,56.5,50200.0,40.5848,40.5848,40.5131,40.5131,50200.0
2011-01-18 12:35:00,56.5,56.63,56.5,56.62,45700.0,40.5131,40.6063,40.5131,40.5991,45700.0
2011-01-18 12:40:00,56.62,56.65,56.59,56.6,36600.0,40.5991,40.6206,40.5776,40.5848,36600.0
2011-01-18 12:45:00,56.6,56.65,56.52,56.6,55500.0,40.5848,40.6206,40.5274,40.5848,55500.0
2011-01-18 12:50:00,56.6,56.65,56.5,56.54,60500.0,40.5848,40.6206,40.5131,40.5418,60500.0
2011-01-18 12:55:00,56.54,56.55,56.5,56.53,27700.0,40.5418,40.5489,40.5131,40.5346,27700.0
2011-01-18 13:00:00,56.52,56.55,56.5,56.53,27300.0,40.5274,40.5489,40.5131,40.5346,27300.0
2011-01-18 13:05:00,56.52,56.64,56.52,56.58,46600.0,40.5274,40.6135,40.5274,40.5704,46600.0
2011-01-18 13:10:00,56.58,56.64,56.55,56.59,50000.0,40.5704,40.6135,40.5489,40.5776,50000.0
2011-01-18 13:15:00,56.59,56.62,56.57,56.6,28800.0,40.5776,40.5991,40.5633,40.5848,28800.0
2011-01-18 13:20:00,56.6,56.6,56.54,56.59,60000.0,40.5848,40.5848,40.5418,40.5776,60000.0
2011-01-18 13:25:00,56.59,56.59,56.5,56.56,52300.0,40.5776,40.5776,40.5131,40.5561,52300.0
2011-01-18 13:30:00,56.55,56.56,56.5,56.54,39600.0,40.5489,40.5561,40.5131,40.5418,39600.0
2011-01-18 13:35:00,56.53,56.57,56.5,56.54,46700.0,40.5346,40.5633,40.5131,40.5418,46700.0
2011-01-18 13:40:00,56.53,56.53,56.47,56.5,61300.0,40.5346,40.5346,40.4916,40.5131,61300.0
2011-01-18 13:45:00,56.5,56.53,56.45,56.46,65700.0,40.5131,40.5346,40.4772,40.4844,65700.0
2011-01-18 13:50:00,56.46,56.49,56.45,56.48,40300.0,40.4844,40.5059,40.4772,40.4987,40300.0
2011-01-18 13:55:00,56.48,56.51,56.41,56.5,68600.0,40.4987,40.5203,40.4485,40.5131,68600.0
2011-01-18 14:00:00,56.49,56.57,56.46,56.54,54600.0,40.5059,40.5633,40.4844,40.5418,54600.0
2011-01-18 14:05:00,56.55,56.59,56.54,56.56,57900.0,40.5489,40.5776,40.5418,40.5561,57900.0
2011-01-18 14:10:00,56.55,56.62,56.55,56.6,80800.0,40.5489,40.5991,40.5489,40.5848,80800.0
2011-01-18 14:15:00,56.61,56.66,56.6,56.64,46100.0,40.592,40.6278,40.5848,40.6135,46100.0
2011-01-18 14:20:00,56.65,56.65,56.59,56.59,45800.0,40.6206,40.6206,40.5776,40.5776,45800.0
2011-01-18 14:25:00,56.6,56.64,56.58,56.58,39300.0,40.5848,40.6135,40.5704,40.5704,39300.0
2011-01-18 14:30:00,56.58,56.63,56.58,56.6,32100.0,40.5704,40.6063,40.5704,40.5848,32100.0
2011-01-18 14:35:00,56.59,56.64,56.58,56.64,34100.0,40.5776,40.6135,40.5704,40.6135,34100.0
2011-01-18 14:40:00,56.64,56.65,56.56,56.6,91100.0,40.6135,40.6206,40.5561,40.5848,91100.0
2011-01-18 14:45:00,56.59,56.6,56.51,56.51,79500.0,40.5776,40.5848,40.5203,40.5203,79500.0
2011-01-18 14:50:00,56.51,56.58,56.5,56.57,62700.0,40.5203,40.5704,40.5131,40.5633,62700.0
2011-01-18 14:55:00,56.57,56.58,56.51,56.52,56200.0,40.5633,40.5704,40.5203,40.5274,56200.0
2011-01-18 15:00:00,56.52,56.53,56.49,56.52,71400.0,40.5274,40.5346,40.5059,40.5274,71400.0
2011-01-18 15:05:00,56.52,56.56,56.49,56.5,80700.0,40.5274,40.5561,40.5059,40.5131,80700.0
2011-01-18 15:10:00,56.5,56.52,56.45,56.45,87900.0,40.5131,40.5274,40.4772,40.4772,87900.0
2011-01-18 15:15:00,56.46,56.49,56.41,56.48,113000.0,40.4844,40.5059,40.4485,40.4987,113000.0
2011-01-18 15:20:00,56.48,56.55,56.31,56.49,120600.0,40.4987,40.5489,40.3768,40.5059,120600.0
2011-01-18 15:25:00,56.49,56.53,56.49,56.51,79700.0,40.5059,40.5346,40.5059,40.5203,79700.0
2011-01-18 15:30:00,56.52,56.53,56.49,56.5,114700.0,40.5274,40.5346,40.5059,40.5131,114700.0
2011-01-18 15:35:00,56.5,56.53,56.5,56.53,126700.0,40.5131,40.5346,40.5131,40.5346,126700.0
2011-01-18 15:40:00,56.53,56.56,56.49,56.51,93700.0,40.5346,40.5561,40.5059,40.5203,93700.0
2011-01-18 15:45:00,56.52,56.59,56.42,56.46,223700.0,40.5274,40.5776,40.4557,40.4844,223700.0
2011-01-18 15:50:00,56.46,56.53,56.45,56.53,146700.0,40.4844,40.5346,40.4772,40.5346,146700.0
2011-01-18 15:55:00,56.52,56.56,56.51,56.55,233500.0,40.5274,40.5561,40.5203,40.5489,233500.0
2011-01-19 09:30:00,56.91,57.01,56.8,56.91,231500.0,40.8071,40.8788,40.7282,40.8071,231500.0
2011-01-19 09:35:00,56.91,56.92,56.7,56.87,97000.0,40.8071,40.8142,40.6565,40.7784,97000.0
2011-01-19 09:40:00,56.87,56.87,56.62,56.7,99600.0,40.7784,40.7784,40.5991,40.6565,99600.0
2011-01-19 09:45:00,56.7,56.7,56.54,56.6,72200.0,40.6565,40.6565,40.5418,40.5848,72200.0
2011-01-19 09:50:00,56.61,56.73,56.5,56.7,92000.0,40.592,40.678,40.5131,40.6565,92000.0
2011-01-19 09:55:00,56.7,56.77,56.62,56.65,128300.0,40.6565,40.7067,40.5991,40.6206,128300.0
2011-01-19 10:00:00,56.63,56.65,56.5,56.58,77700.0,40.6063,40.6206,40.5131,40.5704,77700.0
2011-01-19 10:05:00,56.58,56.71,56.55,56.61,97200.0,40.5704,40.6637,40.5489,40.592,97200.0
2011-01-19 10:10:00,56.6,56.64,56.53,56.56,62600.0,40.5848,40.6135,40.5346,40.5561,62600.0
2011-01-19 10:15:00,56.55,56.57,56.28,56.36,146000.0,40.5489,40.5633,40.3553,40.4127,146000.0
2011-01-19 10:20:00,56.37,56.4,56.15,56.18,114900.0,40.4199,40.4414,40.2621,40.2836,114900.0
2011-01-19 10:25:00,56.19,56.3,56.14,56.24,88400.0,40.2908,40.3697,40.2549,40.3266,88400.0
2011-01-19 10:30:00,56.24,56.36,56.2,56.23,47500.0,40.3266,40.4127,40.298,40.3195,47500.0
2011-01-19 10:35:00,56.24,56.3,56.1,56.13,62700.0,40.3266,40.3697,40.2263,40.2478,62700.0
2011-01-19 10:40:00,56.12,56.15,56.03,56.03,77000.0,40.2406,40.2621,40.1761,40.1761,77000.0
2011-01-19 10:45:00,56.03,56.27,56.0,56.18,115500.0,40.1761,40.3482,40.1546,40.2836,115500.0
2011-01-19 10:50:00,56.17,56.31,56.17,56.25,86800.0,40.2765,40.3768,40.2765,40.3338,86800.0
2011-01-19 10:55:00,56.26,56.34,56.2,56.26,69000.0,40.341,40.3984,40.298,40.341,69000.0
2011-01-19 11:00:00,56.27,56.29,56.19,56.22,64600.0,40.3482,40.3625,40.2908,40.3123,64600.0
2011-01-19 11:05:00,56.22,56.22,56.08,56.19,51500.0,40.3123,40.3123,40.2119,40.2908,51500.0
2011-01-19 11:10:00,56.19,56.2,56.03,56.06,71500.0,40.2908,40.298,40.1761,40.1976,71500.0
2011-01-19 11:15:00,56.07,56.2,56.03,56.17,66900.0,40.2048,40.298,40.1761,40.2765,66900.0
2011-01-19 11:20:00,56.17,56.2,56.05,56.07,74000.0,40.2765,40.298,40.1904,40.2048,74000.0
2011-01-19 11:25:00,56.07,56.12,56.01,56.11,80800.0,40.2048,40.2406,40.1617,40.2334,80800.0
2011-01-19 11:30:00,56.1,56.2,56.06,56.16,73300.0,40.2263,40.298,40.1976,40.2693,73300.0
2011-01-19 11:35:00,56.16,56.2,56.13,56.16,31000.0,40.2693,40.298,40.2478,40.2693,31000.0
2011-01-19 11:40:00,56.15,56.16,56.03,56.1,26800.0,40.2621,40.2693,40.1761,40.2263,26800.0
2011-01-19 11:45:00,56.11,56.13,56.05,56.08,49300.0,40.2334,40.2478,40.1904,40.2119,49300.0
2011-01-19 11:50:00,56.09,56.15,56.0,56.15,45500.0,40.2191,40.2621,40.1546,40.2621,45500.0
2011-01-19 11:55:00,56.16,56.18,56.07,56.12,57800.0,40.2693,40.2836,40.2048,40.2406,57800.0
2011-01-19 12:00:00,56.13,56.2,56.11,56.11,49300.0,40.2478,40.298,40.2334,40.2334,49300.0
2011-01-19 12:05:00,56.11,56.14,56.05,56.05,24300.0,40.2334,40.2549,40.1904,40.1904,24300.0
2011-01-19 12:10:00,56.05,56.11,56.05,56.07,24800.0,40.1904,40.2334,40.1904,40.2048,24800.0
2011-01-19 12:15:00,56.07,56.07,55.88,55.91,64800.0,40.2048,40.2048,40.0685,40.09,64800.0
2011-01-19 12:20:00,55.92,56.04,55.91,56.01,62400.0,40.0972,40.1832,40.09,40.1617,62400.0
2011-01-19 12:25:00,56.02,56.08,55.99,56.01,47100.0,40.1689,40.2119,40.1474,40.1617,47100.0
2011-01-19 12:30:00,56.02,56.02,55.9,55.98,59500.0,40.1689,40.1689,40.0829,40.1402,59500.0
2011-01-19 12:35:00,55.99,56.04,55.95,56.02,56200.0,40.1474,40.1832,40.1187,40.1689,56200.0
2011-01-19 12:40:00,56.01,56.05,55.96,56.04,74400.0,40.1617,40.1904,40.1259,40.1832,74400.0
2011-01-19 12:45:00,56.05,56.13,56.05,56.11,51500.0,40.1904,40.2478,40.1904,40.2334,51500.0
2011-01-19 12:50:00,56.11,56.15,56.04,56.08,381200.0,40.2334,40.2621,40.1832,40.2119,381200.0
2011-01-19 12:55:00,56.07,56.07,55.94,55.95,95800.0,40.2048,40.2048,40.1115,40.1187,95800.0
2011-01-19 13:00:00,55.95,55.96,55.84,55.86,86100.0,40.1187,40.1259,40.0398,40.0542,86100.0
2011-01-19 13:05:00,55.87,55.95,55.85,55.93,89700.0,40.0613,40.1187,40.047,40.1044,89700.0
2011-01-19 13:10:00,55.92,55.94,55.71,55.77,197000.0,40.0972,40.1115,39.9466,39.9896,197000.0
2011-01-19 13:15:00,55.77,55.8,55.7,55.79,75300.0,39.9896,40.0111,39.9394,40.004,75300.0
2011-01-19 13:20:00,55.8,55.89,55.77,55.89,45500.0,40.0111,40.0757,39.9896,40.0757,45500.0
2011-01-19 13:25:00,55.89,55.9,55.75,55.78,54700.0,40.0757,40.0829,39.9753,39.9968,54700.0
2011-01-19 13:30:00,55.78,55.92,55.78,55.91,47900.0,39.9968,40.0972,39.9968,40.09,47900.0
2011-01-19 13:35:00,55.92,55.96,55.9,55.9,30900.0,40.0972,40.1259,40.0829,40.0829,30900.0
2011-01-19 13:40:00,55.9,55.92,55.81,55.81,80400.0,40.0829,40.0972,40.0183,40.0183,80400.0
2011-01-19 13:45:00,55.82,55.9,55.81,55.9,21200.0,40.0255,40.0829,40.0183,40.0829,21200.0
2011-01-19 13:50:00,55.91,55.93,55.84,55.85,43900.0,40.09,40.1044,40.0398,40.047,43900.0
2011-01-19 13:55:00,55.84,55.9,55.81,55.88,25000.0,40.0398,40.0829,40.0183,40.0685,25000.0
2011-01-19 14:00:00,55.89,55.91,55.78,55.79,45500.0,40.0757,40.09,39.9968,40.004,45500.0
2011-01-19 14:05:00,55.8,55.8,55.71,55.73,59000.0,40.0111,40.0111,39.9466,39.961,59000.0
2011-01-19 14:10:00,55.73,55.78,55.71,55.74,40300.0,39.961,39.9968,39.9466,39.9681,40300.0
2011-01-19 14:15:00,55.74,55.86,55.73,55.79,54600.0,39.9681,40.0542,39.961,40.004,54600.0
2011-01-19 14:20:00,55.78,55.79,55.7,55.75,43600.0,39.9968,40.004,39.9394,39.9753,43600.0
2011-01-19 14:25:00,55.74,55.75,55.62,55.64,99700.0,39.9681,39.9753,39.8821,39.8964,99700.0
2011-01-19 14:30:00,55.64,55.65,55.59,55.65,81300.0,39.8964,39.9036,39.8606,39.9036,81300.0
2011-01-19 14:35:00,55.64,55.65,55.57,55.59,61600.0,39.8964,39.9036,39.8462,39.8606,61600.0
2011-01-19 14:40:00,55.58,55.6,55.53,55.53,59300.0,39.8534,39.8677,39.8175,39.8175,59300.0
2011-01-19 14:45:00,55.55,55.55,55.51,55.52,66400.0,39.8319,39.8319,39.8032,39.8104,66400.0
2011-01-19 14:50:00,55.52,55.54,55.5,55.54,82300.0,39.8104,39.8247,39.796,39.8247,82300.0
2011-01-19 14:55:00,55.54,55.54,55.31,55.33,282400.0,39.8247,39.8247,39.6598,39.6741,282400.0
2011-01-19 15:00:00,55.34,55.38,55.32,55.34,180200.0,39.6813,39.71,39.667,39.6813,180200.0
2011-01-19 15:05:00,55.35,55.44,55.35,55.35,228000.0,39.6885,39.753,39.6885,39.6885,228000.0
2011-01-19 15:10:00,55.36,55.47,55.31,55.31,102700.0,39.6956,39.7745,39.6598,39.6598,102700.0
2011-01-19 15:15:00,55.32,55.45,55.3,55.44,109000.0,39.667,39.7602,39.6526,39.753,109000.0
2011-01-19 15:20:00,55.43,55.45,55.38,55.45,118500.0,39.7458,39.7602,39.71,39.7602,118500.0
2011-01-19 15:25:00,55.45,55.5,55.42,55.46,90800.0,39.7602,39.796,39.7387,39.7674,90800.0
2011-01-19 15:30:00,55.46,55.47,55.33,55.37,143400.0,39.7674,39.7745,39.6741,39.7028,143400.0
2011-01-19 15:35:00,55.37,55.38,55.28,55.29,189700.0,39.7028,39.71,39.6383,39.6455,189700.0
2011-01-19 15:40:00,55.28,55.32,55.23,55.27,251300.0,39.6383,39.667,39.6024,39.6311,251300.0
2011-01-19 15:45:00,55.27,55.35,55.24,55.32,255900.0,39.6311,39.6885,39.6096,39.667,255900.0
2011-01-19 15:50:00,55.32,55.37,55.3,55.35,222500.0,39.667,39.7028,39.6526,39.6885,222500.0
2011-01-19 15:55:00,55.35,55.47,55.34,55.46,391200.0,39.6885,39.7745,39.6813,39.7674,391200.0
2011-01-20 09:30:00,54.65,54.73,54.51,54.56,412400.0,39.1865,39.2439,39.0862,39.122,412400.0
2011-01-20 09:35:00,54.58,54.69,54.51,54.59,252500.0,39.1364,39.2152,39.0862,39.1435,252500.0
2011-01-20 09:40:00,54.6,54.78,54.43,54.78,374800.0,39.1507,39.2798,39.0288,39.2798,374800.0
2011-01-20 09:45:00,54.79,54.88,54.54,54.86,296100.0,39.2869,39.3515,39.1077,39.3371,296100.0
2011-01-20 09:50:00,54.87,54.9,54.72,54.72,196500.0,39.3443,39.3658,39.2367,39.2367,196500.0
2011-01-20 09:55:00,54.72,54.74,54.53,54.69,138600.0,39.2367,39.2511,39.1005,39.2152,138600.0
2011-01-20 10:00:00,54.69,54.8,54.6,54.8,154700.0,39.2152,39.2941,39.1507,39.2941,154700.0
2011-01-20 10:05:00,54.79,54.81,54.7,54.71,123100.0,39.2869,39.3013,39.2224,39.2296,123100.0
2011-01-20 10:10:00,54.72,54.89,54.66,54.8,117600.0,39.2367,39.3586,39.1937,39.2941,117600.0
2011-01-20 10:15:00,54.78,54.9,54.76,54.78,184000.0,39.2798,39.3658,39.2654,39.2798,184000.0
2011-01-20 10:20:00,54.78,54.8,54.41,54.42,276000.0,39.2798,39.2941,39.0145,39.0216,276000.0
2011-01-20 10:25:00,54.41,54.62,54.41,54.54,134200.0,39.0145,39.165,39.0145,39.1077,134200.0
2011-01-20 10:30:00,54.54,54.61,54.5,54.57,165900.0,39.1077,39.1579,39.079,39.1292,165900.0
2011-01-20 10:35:00,54.57,54.81,54.55,54.7,169100.0,39.1292,39.3013,39.1148,39.2224,169100.0
2011-01-20 10:40:00,54.7,54.8,54.6,54.62,286700.0,39.2224,39.2941,39.1507,39.165,286700.0
2011-01-20 10:45:00,54.61,54.65,54.47,54.51,153900.0,39.1579,39.1865,39.0575,39.0862,153900.0
2011-01-20 10:50:00,54.51,54.55,54.44,54.54,141500.0,39.0862,39.1148,39.036,39.1077,141500.0
2011-01-20 10:55:00,54.54,54.69,54.5,54.65,106000.0,39.1077,39.2152,39.079,39.1865,106000.0
2011-01-20 11:00:00,54.64,54.65,54.54,54.62,117000.0,39.1794,39.1865,39.1077,39.165,117000.0
2011-01-20 11:05:00,54.64,54.7,54.56,54.61,107100.0,39.1794,39.2224,39.122,39.1579,107100.0
2011-01-20 11:10:00,54.61,54.79,54.53,54.79,96900.0,39.1579,39.2869,39.1005,39.2869,96900.0
2011-01-20 11:15:00,54.79,55.03,54.75,55.01,151100.0,39.2869,39.459,39.2583,39.4447,151100.0
2011-01-20 11:20:00,55.02,55.07,54.99,55.02,127900.0,39.4519,39.4877,39.4303,39.4519,127900.0
2011-01-20 11:25:00,55.04,55.05,54.94,54.95,129800.0,39.4662,39.4734,39.3945,39.4017,129800.0
2011-01-20 11:30:00,54.96,54.96,54.84,54.93,135900.0,39.4088,39.4088,39.3228,39.3873,135900.0
2011-01-20 11:35:00,54.95,55.05,54.93,55.01,86800.0,39.4017,39.4734,39.3873,39.4447,86800.0
2011-01-20 11:40:00,55.01,55.15,54.95,55.14,121600.0,39.4447,39.5451,39.4017,39.5379,121600.0
2011-01-20 11:45:00,55.13,55.43,55.13,55.4,134300.0,39.5307,39.7458,39.5307,39.7243,134300.0
2011-01-20 11:50:00,55.42,55.5,55.3,55.47,137300.0,39.7387,39.796,39.6526,39.7745,137300.0
2011-01-20 11:55:00,55.48,55.62,55.48,55.52,182200.0,39.7817,39.8821,39.7817,39.8104,182200.0
2011-01-20 12:00:00,55.52,55.52,55.38,55.45,125800.0,39.8104,39.8104,39.71,39.7602,125800.0
2011-01-20 12:05:00,55.44,55.77,55.37,55.69,212200.0,39.753,39.9896,39.7028,39.9323,212200.0
2011-01-20 12:10:00,55.7,55.78,55.53,55.64,212700.0,39.9394,39.9968,39.8175,39.8964,212700.0
2011-01-20 12:15:00,55.65,55.74,55.6,55.66,122600.0,39.9036,39.9681,39.8677,39.9108,122600.0
2011-01-20 12:20:00,55.65,55.85,55.6,55.85,108400.0,39.9036,40.047,39.8677,40.047,108400.0
2011-01-20 12:25:00,55.84,55.94,55.79,55.83,180600.0,40.0398,40.1115,40.004,40.0327,180600.0
2011-01-20 12:30:00,55.83,55.87,55.69,55.74,80100.0,40.0327,40.0613,39.9323,39.9681,80100.0
2011-01-20 12:35:00,55.72,55.76,55.71,55.74,36000.0,39.9538,39.9825,39.9466,39.9681,36000.0
2011-01-20 12:40:00,55.75,55.76,55.64,55.64,41400.0,39.9753,39.9825,39.8964,39.8964,41400.0
2011-01-20 12:45:00,55.64,55.66,55.56,55.6,51500.0,39.8964,39.9108,39.8391,39.8677,51500.0
2011-01-20 12:50:00,55.6,55.63,55.48,55.6,72700.0,39.8677,39.8893,39.7817,39.8677,72700.0
2011-01-20 12:55:00,55.6,55.61,55.56,55.59,32300.0,39.8677,39.8749,39.8391,39.8606,32300.0
2011-01-20 13:00:00,55.6,55.64,55.45,55.5,90800.0,39.8677,39.8964,39.7602,39.796,90800.0
2011-01-20 13:05:00,55.48,55.5,55.38,55.45,54900.0,39.7817,39.796,39.71,39.7602,54900.0
2011-01-20 13:10:00,55.44,55.44,55.23,55.24,81700.0,39.753,39.753,39.6024,39.6096,81700.0
2011-01-20 13:15:00,55.24,55.36,55.2,55.27,68700.0,39.6096,39.6956,39.5809,39.6311,68700.0
2011-01-20 13:20:00,55.27,55.29,55.19,55.24,58200.0,39.6311,39.6455,39.5738,39.6096,58200.0
2011-01-20 13:25:00,55.25,55.29,55.14,55.24,76100.0,39.6168,39.6455,39.5379,39.6096,76100.0
2011-01-20 13:30:00,55.25,55.35,55.19,55.3,63800.0,39.6168,39.6885,39.5738,39.6526,63800.0
2011-01-20 13:35:00,55.31,55.38,55.3,55.37,31100.0,39.6598,39.71,39.6526,39.7028,31100.0
2011-01-20 13:40:00,55.37,55.38,55.24,55.24,55600.0,39.7028,39.71,39.6096,39.6096,55600.0
2011-01-20 13:45:00,55.25,55.37,55.24,55.36,35300.0,39.6168,39.7028,39.6096,39.6956,35300.0
2011-01-20 13:50:00,55.37,55.43,55.34,55.42,40900.0,39.7028,39.7458,39.6813,39.7387,40900.0
2011-01-20 13:55:00,55.42,55.5,55.42,55.49,28600.0,39.7387,39.796,39.7387,39.7889,28600.0
2011-01-20 14:00:00,55.5,55.51,55.41,55.44,48700.0,39.796,39.8032,39.7315,39.753,48700.0
2011-01-20 14:05:00,55.44,55.61,55.34,55.61,102100.0,39.753,39.8749,39.6813,39.8749,102100.0
2011-01-20 14:10:00,55.61,55.8,55.58,55.67,116900.0,39.8749,40.0111,39.8534,39.9179,116900.0
2011-01-20 14:15:00,55.67,55.72,55.56,55.6,51600.0,39.9179,39.9538,39.8391,39.8677,51600.0
2011-01-20 14:20:00,55.61,55.61,55.51,55.57,38700.0,39.8749,39.8749,39.8032,39.8462,38700.0
2011-01-20 14:25:00,55.58,55.6,55.53,55.56,26800.0,39.8534,39.8677,39.8175,39.8391,26800.0
2011-01-20 14:30:00,55.57,55.78,55.57,55.74,95900.0,39.8462,39.9968,39.8462,39.9681,95900.0
2011-01-20 14:35:00,55.72,55.73,55.58,55.61,44400.0,39.9538,39.961,39.8534,39.8749,44400.0
2011-01-20 14:40:00,55.62,55.71,55.61,55.69,94500.0,39.8821,39.9466,39.8749,39.9323,94500.0
2011-01-20 14:45:00,55.68,55.69,55.56,55.62,71900.0,39.9251,39.9323,39.8391,39.8821,71900.0
2011-01-20 14:50:00,55.61,55.66,55.55,55.63,52800.0,39.8749,39.9108,39.8319,39.8893,52800.0
2011-01-20 14:55:00,55.63,55.75,55.63,55.75,56200.0,39.8893,39.9753,39.8893,39.9753,56200.0
2011-01-20 15:00:00,55.76,55.79,55.66,55.67,171900.0,39.9825,40.004,39.9108,39.9179,171900.0
2011-01-20 15:05:00,55.66,55.7,55.58,55.69,78100.0,39.9108,39.9394,39.8534,39.9323,78100.0
2011-01-20 15:10:00,55.69,55.82,55.67,55.73,91300.0,39.9323,40.0255,39.9179,39.961,91300.0
2011-01-20 15:15:00,55.74,55.79,55.71,55.78,80100.0,39.9681,40.004,39.9466,39.9968,80100.0
2011-01-20 15:20:00,55.79,55.8,55.69,55.71,83700.0,40.004,40.0111,39.9323,39.9466,83700.0
2011-01-20 15:25:00,55.72,55.72,55.56,55.57,129800.0,39.9538,39.9538,39.8391,39.8462,129800.0
2011-01-20 15:30:00,55.56,55.64,55.49,55.59,132200.0,39.8391,39.8964,39.7889,39.8606,132200.0
2011-01-20 15:35:00,55.6,55.72,55.59,55.68,102200.0,39.8677,39.9538,39.8606,39.9251,102200.0
2011-01-20 15:40:00,55.68,55.74,55.62,55.73,143300.0,39.9251,39.9681,39.8821,39.961,143300.0
2011-01-20 15:45:00,55.73,55.74,55.6,55.64,197100.0,39.961,39.9681,39.8677,39.8964,197100.0
2011-01-20 15:50:00,55.64,55.71,55.6,55.66,196700.0,39.8964,39.9466,39.8677,39.9108,196700.0
2011-01-20 15:55:00,55.66,55.75,55.66,55.7,319900.0,39.9108,39.9753,39.9108,39.9394,319900.0
2011-01-21 09:30:00,55.39,55.73,55.29,55.49,565300.0,39.7172,39.961,39.6455,39.7889,565300.0
2011-01-21 09:35:00,55.48,55.51,55.23,55.31,154100.0,39.7817,39.8032,39.6024,39.6598,154100.0
2011-01-21 09:40:00,55.31,55.87,55.26,55.66,185900.0,39.6598,40.0613,39.6239,39.9108,185900.0
2011-01-21 09:45:00,55.66,55.93,55.65,55.79,157000.0,39.9108,40.1044,39.9036,40.004,157000.0
2011-01-21 09:50:00,55.79,55.8,55.52,55.78,105800.0,40.004,40.0111,39.8104,39.9968,105800.0
2011-01-21 09:55:00,55.79,55.83,55.65,55.66,189700.0,40.004,40.0327,39.9036,39.9108,189700.0
2011-01-21 10:00:00,55.66,55.88,55.61,55.83,183600.0,39.9108,40.0685,39.8749,40.0327,183600.0
2011-01-21 10:05:00,55.83,55.84,55.42,55.55,109300.0,40.0327,40.0398,39.7387,39.8319,109300.0
2011-01-21 10:10:00,55.56,55.58,55.37,55.45,128600.0,39.8391,39.8534,39.7028,39.7602,128600.0
2011-01-21 10:15:00,55.45,55.53,55.1,55.17,127000.0,39.7602,39.8175,39.5092,39.5594,127000.0
2011-01-21 10:20:00,55.16,55.27,55.09,55.16,76800.0,39.5522,39.6311,39.502,39.5522,76800.0
2011-01-21 10:25:00,55.16,55.42,55.1,55.1,131000.0,39.5522,39.7387,39.5092,39.5092,131000.0
2011-01-21 10:30:00,55.1,55.23,55.1,55.17,109700.0,39.5092,39.6024,39.5092,39.5594,109700.0
2011-01-21 10:35:00,55.16,55.36,55.14,55.36,122000.0,39.5522,39.6956,39.5379,39.6956,122000.0
2011-01-21 10:40:00,55.35,55.43,55.17,55.2,82600.0,39.6885,39.7458,39.5594,39.5809,82600.0
2011-01-21 10:45:00,55.21,55.42,55.21,55.32,52500.0,39.5881,39.7387,39.5881,39.667,52500.0
2011-01-21 10:50:00,55.32,55.5,55.31,55.41,110200.0,39.667,39.796,39.6598,39.7315,110200.0
2011-01-21 10:55:00,55.42,55.5,55.38,55.41,61000.0,39.7387,39.796,39.71,39.7315,61000.0
2011-01-21 11:00:00,55.42,55.43,55.25,55.29,60300.0,39.7387,39.7458,39.6168,39.6455,60300.0
2011-01-21 11:05:00,55.28,55.28,55.08,55.1,84300.0,39.6383,39.6383,39.4949,39.5092,84300.0
2011-01-21 11:10:00,55.1,55.33,55.1,55.29,75000.0,39.5092,39.6741,39.5092,39.6455,75000.0
2011-01-21 11:15:00,55.3,55.35,55.2,55.25,57400.0,39.6526,39.6885,39.5809,39.6168,57400.0
2011-01-21 11:20:00,55.27,55.35,55.23,55.34,61300.0,39.6311,39.6885,39.6024,39.6813,61300.0
2011-01-21 11:25:00,55.35,55.45,55.32,55.45,45900.0,39.6885,39.7602,39.667,39.7602,45900.0
2011-01-21 11:30:00,55.45,55.47,55.35,55.43,39300.0,39.7602,39.7745,39.6885,39.7458,39300.0
2011-01-21 11:35:00,55.44,55.44,55.31,55.35,84000.0,39.753,39.753,39.6598,39.6885,84000.0
2011-01-21 11:40:00,55.36,55.4,55.16,55.21,140600.0,39.6956,39.7243,39.5522,39.5881,140600.0
2011-01-21 11:45:00,55.2,55.37,55.17,55.3,66900.0,39.5809,39.7028,39.5594,39.6526,66900.0
2011-01-21 11:50:00,55.3,55.35,55.25,55.27,38300.0,39.6526,39.6885,39.6168,39.6311,38300.0
2011-01-21 11:55:00,55.27,55.32,55.27,55.29,29500.0,39.6311,39.667,39.6311,39.6455,29500.0
2011-01-21 12:00:00,55.31,55.4,55.3,55.32,43900.0,39.6598,39.7243,39.6526,39.667,43900.0
2011-01-21 12:05:00,55.32,55.35,55.26,55.34,52500.0,39.667,39.6885,39.6239,39.6813,52500.0
2011-01-21 12:10:00,55.34,55.41,55.31,55.39,44700.0,39.6813,39.7315,39.6598,39.7172,44700.0
2011-01-21 12:15:00,55.39,55.5,55.38,55.44,27700.0,39.7172,39.796,39.71,39.753,27700.0
2011-01-21 12:20:00,55.44,55.46,55.38,55.39,34200.0,39.753,39.7674,39.71,39.7172,34200.0
2011-01-21 12:25:00,55.39,55.46,55.39,55.45,33400.0,39.7172,39.7674,39.7172,39.7602,33400.0
2011-01-21 12:30:00,55.44,55.45,55.39,55.4,38800.0,39.753,39.7602,39.7172,39.7243,38800.0
2011-01-21 12:35:00,55.4,55.44,55.39,55.42,23400.0,39.7243,39.753,39.7172,39.7387,23400.0
2011-01-21 12:40:00,55.42,55.44,55.29,55.29,52100.0,39.7387,39.753,39.6455,39.6455,52100.0
2011-01-21 12:45:00,55.28,55.38,55.26,55.36,54000.0,39.6383,39.71,39.6239,39.6956,54000.0
2011-01-21 12:50:00,55.35,55.43,55.32,55.39,49800.0,39.6885,39.7458,39.667,39.7172,49800.0
2011-01-21 12:55:00,55.39,55.43,55.34,55.41,41400.0,39.7172,39.7458,39.6813,39.7315,41400.0
2011-01-21 13:00:00,55.41,55.42,55.35,55.35,78600.0,39.7315,39.7387,39.6885,39.6885,78600.0
2011-01-21 13:05:00,55.36,55.38,55.35,55.35,30400.0,39.6956,39.71,39.6885,39.6885,30400.0
2011-01-21 13:10:00,55.35,55.42,55.35,55.41,46700.0,39.6885,39.7387,39.6885,39.7315,46700.0
2011-01-21 13:15:00,55.41,55.5,55.41,55.5,36500.0,39.7315,39.796,39.7315,39.796,36500.0
2011-01-21 13:20:00,55.51,55.52,55.4,55.47,31200.0,39.8032,39.8104,39.7243,39.7745,31200.0
2011-01-21 13:25:00,55.47,55.54,55.44,55.52,40400.0,39.7745,39.8247,39.753,39.8104,40400.0
2011-01-21 13:30:00,55.52,55.67,55.5,55.65,65300.0,39.8104,39.9179,39.796,39.9036,65300.0
2011-01-21 13:35:00,55.64,55.7,55.64,55.69,41900.0,39.8964,39.9394,39.8964,39.9323,41900.0
2011-01-21 13:40:00,55.68,55.7,55.62,55.62,41200.0,39.9251,39.9394,39.8821,39.8821,41200.0
2011-01-21 13:45:00,55.62,55.66,55.6,55.63,32600.0,39.8821,39.9108,39.8677,39.8893,32600.0
2011-01-21 13:50:00,55.63,55.63,55.59,55.61,33600.0,39.8893,39.8893,39.8606,39.8749,33600.0
2011-01-21 13:55:00,55.62,55.73,55.62,55.7,112700.0,39.8821,39.961,39.8821,39.9394,112700.0
2011-01-21 14:00:00,55.7,55.81,55.7,55.79,72700.0,39.9394,40.0183,39.9394,40.004,72700.0
2011-01-21 14:05:00,55.8,55.83,55.79,55.83,76100.0,40.0111,40.0327,40.004,40.0327,76100.0
2011-01-21 14:10:00,55.82,55.86,55.78,55.83,52800.0,40.0255,40.0542,39.9968,40.0327,52800.0
2011-01-21 14:15:00,55.83,56.03,55.8,56.03,279300.0,40.0327,40.1761,40.0111,40.1761,279300.0
2011-01-21 14:20:00,56.03,56.05,55.96,56.0,64900.0,40.1761,40.1904,40.1259,40.1546,64900.0
2011-01-21 14:25:00,56.0,56.11,56.0,56.03,139600.0,40.1546,40.2334,40.1546,40.1761,139600.0
2011-01-21 14:30:00,56.03,56.05,55.97,56.05,128700.0,40.1761,40.1904,40.133,40.1904,128700.0
2011-01-21 14:35:00,56.05,56.15,56.03,56.07,88800.0,40.1904,40.2621,40.1761,40.2048,88800.0
2011-01-21 14:40:00,56.07,56.11,56.04,56.04,76500.0,40.2048,40.2334,40.1832,40.1832,76500.0
2011-01-21 14:45:00,56.04,56.1,56.02,56.04,268000.0,40.1832,40.2263,40.1689,40.1832,268000.0
2011-01-21 14:50:00,56.04,56.05,55.93,55.93,60600.0,40.1832,40.1904,40.1044,40.1044,60600.0
2011-01-21 14:55:00,55.93,55.95,55.88,55.88,46200.0,40.1044,40.1187,40.0685,40.0685,46200.0
2011-01-21 15:00:00,55.89,55.91,55.82,55.85,73900.0,40.0757,40.09,40.0255,40.047,73900.0
2011-01-21 15:05:00,55.85,55.87,55.73,55.84,120500.0,40.047,40.0613,39.961,40.0398,120500.0
2011-01-21 15:10:00,55.84,55.84,55.73,55.78,51100.0,40.0398,40.0398,39.961,39.9968,51100.0
2011-01-21 15:15:00,55.77,55.79,55.72,55.75,37400.0,39.9896,40.004,39.9538,39.9753,37400.0
2011-01-21 15:20:00,55.75,55.76,55.64,55.66,65600.0,39.9753,39.9825,39.8964,39.9108,65600.0
2011-01-21 15:25:00,55.66,55.74,55.65,55.69,62200.0,39.9108,39.9681,39.9036,39.9323,62200.0
2011-01-21 15:30:00,55.7,55.76,55.63,55.67,89800.0,39.9394,39.9825,39.8893,39.9179,89800.0
2011-01-21 15:35:00,55.67,55.67,55.53,55.58,103200.0,39.9179,39.9179,39.8175,39.8534,103200.0
2011-01-21 15:40:00,55.58,55.67,55.56,55.63,134900.0,39.8534,39.9179,39.8391,39.8893,134900.0
2011-01-21 15:45:00,55.62,55.72,55.61,55.71,201800.0,39.8821,39.9538,39.8749,39.9466,201800.0
2011-01-21 15:50:00,55.71,55.8,55.7,55.79,339200.0,39.9466,40.0111,39.9394,40.004,339200.0
2011-01-21 15:55:00,55.79,55.9,55.74,55.82,697300.0,40.004,40.0829,39.9681,40.0255,697300.0
2011-01-24 09:30:00,55.17,55.59,55.14,55.42,327200.0,39.5594,39.8606,39.5379,39.7387,327200.0
2011-01-24 09:35:00,55.42,55.53,55.29,55.42,131000.0,39.7387,39.8175,39.6455,39.7387,131000.0
2011-01-24 09:40:00,55.42,55.63,55.41,55.49,124800.0,39.7387,39.8893,39.7315,39.7889,124800.0
2011-01-24 09:45:00,55.49,55.77,55.49,55.71,167100.0,39.7889,39.9896,39.7889,39.9466,167100.0
2011-01-24 09:50:00,55.71,55.78,55.54,55.59,73100.0,39.9466,39.9968,39.8247,39.8606,73100.0
2011-01-24 09:55:00,55.6,55.6,55.4,55.58,102000.0,39.8677,39.8677,39.7243,39.8534,102000.0
2011-01-24 10:00:00,55.59,55.6,55.35,55.44,73600.0,39.8606,39.8677,39.6885,39.753,73600.0
2011-01-24 10:05:00,55.44,55.49,55.42,55.47,52700.0,39.753,39.7889,39.7387,39.7745,52700.0
2011-01-24 10:10:00,55.48,55.64,55.46,55.49,135200.0,39.7817,39.8964,39.7674,39.7889,135200.0
2011-01-24 10:15:00,55.48,55.55,55.42,55.46,52900.0,39.7817,39.8319,39.7387,39.7674,52900.0
2011-01-24 10:20:00,55.45,55.67,55.44,55.61,82200.0,39.7602,39.9179,39.753,39.8749,82200.0
2011-01-24 10:25:00,55.61,55.7,55.55,55.65,78700.0,39.8749,39.9394,39.8319,39.9036,78700.0
2011-01-24 10:30:00,55.66,55.83,55.56,55.82,80600.0,39.9108,40.0327,39.8391,40.0255,80600.0
2011-01-24 10:35:00,55.83,55.91,55.68,55.77,139500.0,40.0327,40.09,39.9251,39.9896,139500.0
2011-01-24 10:40:00,55.78,55.87,55.74,55.76,74200.0,39.9968,40.0613,39.9681,39.9825,74200.0
2011-01-24 10:45:00,55.76,55.93,55.71,55.75,175400.0,39.9825,40.1044,39.9466,39.9753,175400.0
2011-01-24 10:50:00,55.76,55.91,55.75,55.9,67900.0,39.9825,40.09,39.9753,40.0829,67900.0
2011-01-24 10:55:00,55.89,56.04,55.86,56.01,117100.0,40.0757,40.1832,40.0542,40.1617,117100.0
2011-01-24 11:00:00,55.99,56.08,55.96,56.06,82400.0,40.1474,40.2119,40.1259,40.1976,82400.0
2011-01-24 11:05:00,56.06,56.2,56.03,56.06,102300.0,40.1976,40.298,40.1761,40.1976,102300.0
2011-01-24 11:10:00,56.06,56.06,55.98,56.05,38800.0,40.1976,40.1976,40.1402,40.1904,38800.0
2011-01-24 11:15:00,56.06,56.06,55.98,56.06,59000.0,40.1976,40.1976,40.1402,40.1976,59000.0
2011-01-24 11:20:00,56.06,56.1,56.0,56.1,26700.0,40.1976,40.2263,40.1546,40.2263,26700.0
2011-01-24 11:25:00,56.1,56.15,56.06,56.15,75200.0,40.2263,40.2621,40.1976,40.2621,75200.0
2011-01-24 11:30:00,56.14,56.15,56.07,56.08,65300.0,40.2549,40.2621,40.2048,40.2119,65300.0
2011-01-24 11:35:00,56.09,56.14,56.05,56.1,70900.0,40.2191,40.2549,40.1904,40.2263,70900.0
2011-01-24 11:40:00,56.1,56.13,56.06,56.1,83700.0,40.2263,40.2478,40.1976,40.2263,83700.0
2011-01-24 11:45:00,56.1,56.11,56.01,56.1,56400.0,40.2263,40.2334,40.1617,40.2263,56400.0
2011-01-24 11:50:00,56.1,56.14,56.02,56.02,55500.0,40.2263,40.2549,40.1689,40.1689,55500.0
2011-01-24 11:55:00,56.02,56.05,55.94,56.02,56000.0,40.1689,40.1904,40.1115,40.1689,56000.0
2011-01-24 12:00:00,56.02,56.09,56.02,56.09,61100.0,40.1689,40.2191,40.1689,40.2191,61100.0
2011-01-24 12:05:00,56.08,56.12,56.02,56.05,38700.0,40.2119,40.2406,40.1689,40.1904,38700.0
2011-01-24 12:10:00,56.05,56.1,56.02,56.02,44900.0,40.1904,40.2263,40.1689,40.1689,44900.0
2011-01-24 12:15:00,56.02,56.05,55.94,56.0,50400.0,40.1689,40.1904,40.1115,40.1546,50400.0
2011-01-24 12:20:00,56.01,56.05,55.97,56.03,40400.0,40.1617,40.1904,40.133,40.1761,40400.0
2011-01-24 12:25:00,56.02,56.03,55.87,55.92,61000.0,40.1689,40.1761,40.0613,40.0972,61000.0
2011-01-24 12:30:00,55.92,56.02,55.9,56.02,29000.0,40.0972,40.1689,40.0829,40.1689,29000.0
2011-01-24 12:35:00,56.02,56.05,55.94,56.05,46100.0,40.1689,40.1904,40.1115,40.1904,46100.0
2011-01-24 12:40:00,56.06,56.13,56.06,56.13,49900.0,40.1976,40.2478,40.1976,40.2478,49900.0
2011-01-24 12:45:00,56.12,56.14,56.07,56.09,37300.0,40.2406,40.2549,40.2048,40.2191,37300.0
2011-01-24 12:50:00,56.1,56.11,55.95,55.98,55000.0,40.2263,40.2334,40.1187,40.1402,55000.0
2011-01-24 12:55:00,55.97,56.01,55.91,55.94,35600.0,40.133,40.1617,40.09,40.1115,35600.0
2011-01-24 13:00:00,55.94,56.03,55.93,56.0,46500.0,40.1115,40.1761,40.1044,40.1546,46500.0
2011-01-24 13:05:00,55.99,56.11,55.99,56.1,46800.0,40.1474,40.2334,40.1474,40.2263,46800.0
2011-01-24 13:10:00,56.11,56.13,56.07,56.1,29600.0,40.2334,40.2478,40.2048,40.2263,29600.0
2011-01-24 13:15:00,56.11,56.15,56.09,56.12,49500.0,40.2334,40.2621,40.2191,40.2406,49500.0
2011-01-24 13:20:00,56.12,56.18,56.1,56.14,54900.0,40.2406,40.2836,40.2263,40.2549,54900.0
2011-01-24 13:25:00,56.14,56.16,56.06,56.09,43500.0,40.2549,40.2693,40.1976,40.2191,43500.0
2011-01-24 13:30:00,56.09,56.13,56.09,56.1,42500.0,40.2191,40.2478,40.2191,40.2263,42500.0
2011-01-24 13:35:00,56.1,56.12,56.07,56.07,37500.0,40.2263,40.2406,40.2048,40.2048,37500.0
2011-01-24 13:40:00,56.07,56.13,56.07,56.1,35100.0,40.2048,40.2478,40.2048,40.2263,35100.0
2011-01-24 13:45:00,56.1,56.14,56.08,56.1,36900.0,40.2263,40.2549,40.2119,40.2263,36900.0
2011-01-24 13:50:00,56.11,56.13,56.08,56.1,36200.0,40.2334,40.2478,40.2119,40.2263,36200.0
2011-01-24 13:55:00,56.1,56.11,56.03,56.03,70000.0,40.2263,40.2334,40.1761,40.1761,70000.0
2011-01-24 14:00:00,56.02,56.06,55.99,56.03,75900.0,40.1689,40.1976,40.1474,40.1761,75900.0
2011-01-24 14:05:00,56.03,56.05,55.98,55.99,40900.0,40.1761,40.1904,40.1402,40.1474,40900.0
2011-01-24 14:10:00,56.0,56.0,55.92,55.94,38500.0,40.1546,40.1546,40.0972,40.1115,38500.0
2011-01-24 14:15:00,55.94,55.97,55.9,55.9,36000.0,40.1115,40.133,40.0829,40.0829,36000.0
2011-01-24 14:20:00,55.9,55.95,55.88,55.91,42900.0,40.0829,40.1187,40.0685,40.09,42900.0
2011-01-24 14:25:00,55.92,55.92,55.82,55.83,43200.0,40.0972,40.0972,40.0255,40.0327,43200.0
2011-01-24 14:30:00,55.83,55.86,55.82,55.86,28500.0,40.0327,40.0542,40.0255,40.0542,28500.0
2011-01-24 14:35:00,55.86,55.86,55.75,55.8,51300.0,40.0542,40.0542,39.9753,40.0111,51300.0
2011-01-24 14:40:00,55.8,55.82,55.74,55.75,25900.0,40.0111,40.0255,39.9681,39.9753,25900.0
2011-01-24 14:45:00,55.75,55.76,55.52,55.53,131500.0,39.9753,39.9825,39.8104,39.8175,131500.0
2011-01-24 14:50:00,55.52,55.59,55.41,55.49,124300.0,39.8104,39.8606,39.7315,39.7889,124300.0
2011-01-24 14:55:00,55.49,55.49,55.26,55.34,111900.0,39.7889,39.7889,39.6239,39.6813,111900.0
2011-01-24 15:00:00,55.35,55.46,55.23,55.27,94000.0,39.6885,39.7674,39.6024,39.6311,94000.0
2011-01-24 15:05:00,55.27,55.28,55.06,55.09,162300.0,39.6311,39.6383,39.4805,39.502,162300.0
2011-01-24 15:10:00,55.08,55.17,55.01,55.12,83300.0,39.4949,39.5594,39.4447,39.5236,83300.0
2011-01-24 15:15:00,55.13,55.13,55.02,55.03,134000.0,39.5307,39.5307,39.4519,39.459,134000.0
2011-01-24 15:20:00,55.03,55.04,54.91,54.96,139800.0,39.459,39.4662,39.373,39.4088,139800.0
2011-01-24 15:25:00,54.96,54.96,54.86,54.92,123700.0,39.4088,39.4088,39.3371,39.3801,123700.0
2011-01-24 15:30:00,54.92,55.05,54.9,54.96,133900.0,39.3801,39.4734,39.3658,39.4088,133900.0
2011-01-24 15:35:00,54.97,55.07,54.94,55.03,122400.0,39.416,39.4877,39.3945,39.459,122400.0
2011-01-24 15:40:00,55.03,55.08,54.97,55.06,96900.0,39.459,39.4949,39.416,39.4805,96900.0
2011-01-24 15:45:00,55.06,55.12,55.01,55.06,178300.0,39.4805,39.5236,39.4447,39.4805,178300.0
2011-01-24 15:50:00,55.06,55.11,55.0,55.03,123600.0,39.4805,39.5164,39.4375,39.459,123600.0
2011-01-24 15:55:00,55.04,55.17,55.04,55.16,301300.0,39.4662,39.5594,39.4662,39.5522,301300.0
2011-01-25 09:30:00,54.94,55.5,54.88,55.23,256300.0,39.3945,39.796,39.3515,39.6024,256300.0
2011-01-25 09:35:00,55.22,55.48,55.15,55.3,89700.0,39.5953,39.7817,39.5451,39.6526,89700.0
2011-01-25 09:40:00,55.25,55.29,54.97,55.22,139900.0,39.6168,39.6455,39.416,39.5953,139900.0
2011-01-25 09:45:00,55.21,55.35,54.99,55.25,136200.0,39.5881,39.6885,39.4303,39.6168,136200.0
2011-01-25 09:50:00,55.27,55.31,55.07,55.17,133700.0,39.6311,39.6598,39.4877,39.5594,133700.0
2011-01-25 09:55:00,55.17,55.19,55.02,55.1,153700.0,39.5594,39.5738,39.4519,39.5092,153700.0
2011-01-25 10:00:00,55.11,55.19,54.98,55.13,139400.0,39.5164,39.5738,39.4232,39.5307,139400.0
2011-01-25 10:05:00,55.12,55.41,55.09,55.32,149600.0,39.5236,39.7315,39.502,39.667,149600.0
2011-01-25 10:10:00,55.33,55.55,55.31,55.47,132700.0,39.6741,39.8319,39.6598,39.7745,132700.0
2011-01-25 10:15:00,55.46,55.46,55.15,55.3,93300.0,39.7674,39.7674,39.5451,39.6526,93300.0
2011-01-25 10:20:00,55.3,55.46,55.15,55.32,161000.0,39.6526,39.7674,39.5451,39.667,161000.0
2011-01-25 10:25:00,55.32,55.82,55.32,55.8,220900.0,39.667,40.0255,39.667,40.0111,220900.0
2011-01-25 10:30:00,55.81,55.94,55.7,55.83,190200.0,40.0183,40.1115,39.9394,40.0327,190200.0
2011-01-25 10:35:00,55.82,55.88,55.71,55.83,75200.0,40.0255,40.0685,39.9466,40.0327,75200.0
2011-01-25 10:40:00,55.81,55.88,55.6,55.66,78300.0,40.0183,40.0685,39.8677,39.9108,78300.0
2011-01-25 10:45:00,55.65,55.73,55.57,55.73,48900.0,39.9036,39.961,39.8462,39.961,48900.0
2011-01-25 10:50:00,55.72,56.0,55.72,55.98,127800.0,39.9538,40.1546,39.9538,40.1402,127800.0
2011-01-25 10:55:00,55.97,56.08,55.88,56.0,141100.0,40.133,40.2119,40.0685,40.1546,141100.0
2011-01-25 11:00:00,56.01,56.03,55.64,55.75,146000.0,40.1617,40.1761,39.8964,39.9753,146000.0
2011-01-25 11:05:00,55.75,56.01,55.71,55.91,98200.0,39.9753,40.1617,39.9466,40.09,98200.0
2011-01-25 11:10:00,55.92,55.92,55.63,55.68,87900.0,40.0972,40.0972,39.8893,39.9251,87900.0
2011-01-25 11:15:00,55.7,55.72,55.6,55.71,72200.0,39.9394,39.9538,39.8677,39.9466,72200.0
2011-01-25 11:20:00,55.7,55.76,55.55,55.56,81800.0,39.9394,39.9825,39.8319,39.8391,81800.0
2011-01-25 11:25:00,55.57,55.6,55.5,55.54,80500.0,39.8462,39.8677,39.796,39.8247,80500.0
2011-01-25 11:30:00,55.54,55.6,55.43,55.54,95300.0,39.8247,39.8677,39.7458,39.8247,95300.0
2011-01-25 11:35:00,55.54,55.62,55.42,55.55,78000.0,39.8247,39.8821,39.7387,39.8319,78000.0
2011-01-25 11:40:00,55.54,55.58,55.46,55.48,62400.0,39.8247,39.8534,39.7674,39.7817,62400.0
2011-01-25 11:45:00,55.48,55.52,55.43,55.49,40800.0,39.7817,39.8104,39.7458,39.7889,40800.0
2011-01-25 11:50:00,55.49,55.59,55.49,55.55,49900.0,39.7889,39.8606,39.7889,39.8319,49900.0
2011-01-25 11:55:00,55.56,55.77,55.56,55.73,82800.0,39.8391,39.9896,39.8391,39.961,82800.0
2011-01-25 12:00:00,55.72,55.85,55.71,55.85,95700.0,39.9538,40.047,39.9466,40.047,95700.0
2011-01-25 12:05:00,55.84,55.92,55.77,55.87,131100.0,40.0398,40.0972,39.9896,40.0613,131100.0
2011-01-25 12:10:00,55.88,56.08,55.88,56.06,104100.0,40.0685,40.2119,40.0685,40.1976,104100.0
2011-01-25 12:15:00,56.06,56.15,56.06,56.09,141600.0,40.1976,40.2621,40.1976,40.2191,141600.0
2011-01-25 12:20:00,56.11,56.19,56.1,56.16,89300.0,40.2334,40.2908,40.2263,40.2693,89300.0
2011-01-25 12:25:00,56.17,56.22,56.04,56.05,122000.0,40.2765,40.3123,40.1832,40.1904,122000.0
2011-01-25 12:30:00,56.05,56.11,55.93,55.99,66200.0,40.1904,40.2334,40.1044,40.1474,66200.0
2011-01-25 12:35:00,55.99,55.99,55.85,55.86,54600.0,40.1474,40.1474,40.047,40.0542,54600.0
2011-01-25 12:40:00,55.86,55.9,55.81,55.87,41800.0,40.0542,40.0829,40.0183,40.0613,41800.0
2011-01-25 12:45:00,55.87,55.96,55.86,55.91,52800.0,40.0613,40.1259,40.0542,40.09,52800.0
2011-01-25 12:50:00,55.91,56.11,55.91,56.05,128300.0,40.09,40.2334,40.09,40.1904,128300.0
2011-01-25 12:55:00,56.05,56.07,55.87,55.92,73500.0,40.1904,40.2048,40.0613,40.0972,73500.0
2011-01-25 13:00:00,55.92,56.0,55.86,55.88,29200.0,40.0972,40.1546,40.0542,40.0685,29200.0
2011-01-25 13:05:00,55.87,55.93,55.82,55.88,51300.0,40.0613,40.1044,40.0255,40.0685,51300.0
2011-01-25 13:10:00,55.88,55.94,55.83,55.92,54800.0,40.0685,40.1115,40.0327,40.0972,54800.0
2011-01-25 13:15:00,55.92,55.95,55.86,55.86,36200.0,40.0972,40.1187,40.0542,40.0542,36200.0
2011-01-25 13:20:00,55.85,55.85,55.78,55.8,63700.0,40.047,40.047,39.9968,40.0111,63700.0
2011-01-25 13:25:00,55.8,55.86,55.68,55.74,88100.0,40.0111,40.0542,39.9251,39.9681,88100.0
2011-01-25 13:30:00,55.75,55.81,55.58,55.58,72400.0,39.9753,40.0183,39.8534,39.8534,72400.0
2011-01-25 13:35:00,55.58,55.58,55.48,55.52,123600.0,39.8534,39.8534,39.7817,39.8104,123600.0
2011-01-25 13:40:00,55.52,55.71,55.51,55.68,82200.0,39.8104,39.9466,39.8032,39.9251,82200.0
2011-01-25 13:45:00,55.68,55.77,55.64,55.73,70300.0,39.9251,39.9896,39.8964,39.961,70300.0
2011-01-25 13:50:00,55.73,55.82,55.73,55.75,42100.0,39.961,40.0255,39.961,39.9753,42100.0
2011-01-25 13:55:00,55.74,55.86,55.72,55.83,52700.0,39.9681,40.0542,39.9538,40.0327,52700.0
2011-01-25 14:00:00,55.82,55.87,55.7,55.73,72600.0,40.0255,40.0613,39.9394,39.961,72600.0
2011-01-25 14:05:00,55.72,55.78,55.64,55.74,63500.0,39.9538,39.9968,39.8964,39.9681,63500.0
2011-01-25 14:10:00,55.74,55.8,55.66,55.68,77600.0,39.9681,40.0111,39.9108,39.9251,77600.0
2011-01-25 14:15:00,55.68,55.72,55.53,55.57,86600.0,39.9251,39.9538,39.8175,39.8462,86600.0
2011-01-25 14:20:00,55.58,55.71,55.54,55.56,72700.0,39.8534,39.9466,39.8247,39.8391,72700.0
2011-01-25 14:25:00,55.56,55.59,55.47,55.53,46200.0,39.8391,39.8606,39.7745,39.8175,46200.0
2011-01-25 14:30:00,55.52,55.6,55.48,55.49,74800.0,39.8104,39.8677,39.7817,39.7889,74800.0
2011-01-25 14:35:00,55.49,55.62,55.46,55.59,70200.0,39.7889,39.8821,39.7674,39.8606,70200.0
2011-01-25 14:40:00,55.58,55.58,55.48,55.55,70100.0,39.8534,39.8534,39.7817,39.8319,70100.0
2011-01-25 14:45:00,55.55,55.62,55.49,55.49,70200.0,39.8319,39.8821,39.7889,39.7889,70200.0
2011-01-25 14:50:00,55.48,55.53,55.38,55.39,108100.0,39.7817,39.8175,39.71,39.7172,108100.0
2011-01-25 14:55:00,55.4,55.48,55.39,55.46,71300.0,39.7243,39.7817,39.7172,39.7674,71300.0
2011-01-25 15:00:00,55.46,55.7,55.44,55.63,172400.0,39.7674,39.9394,39.753,39.8893,172400.0
2011-01-25 15:05:00,55.63,55.64,55.5,55.54,61000.0,39.8893,39.8964,39.796,39.8247,61000.0
2011-01-25 15:10:00,55.53,55.61,55.51,55.59,64100.0,39.8175,39.8749,39.8032,39.8606,64100.0
2011-01-25 15:15:00,55.59,55.66,55.57,55.59,80100.0,39.8606,39.9108,39.8462,39.8606,80100.0
2011-01-25 15:20:00,55.6,55.73,55.58,55.68,109000.0,39.8677,39.961,39.8534,39.9251,109000.0
2011-01-25 15:25:00,55.67,55.76,55.65,55.75,95800.0,39.9179,39.9825,39.9036,39.9753,95800.0
2011-01-25 15:30:00,55.75,55.77,55.63,55.72,112000.0,39.9753,39.9896,39.8893,39.9538,112000.0
2011-01-25 15:35:00,55.73,55.76,55.68,55.69,74800.0,39.961,39.9825,39.9251,39.9323,74800.0
2011-01-25 15:40:00,55.69,55.79,55.63,55.79,170200.0,39.9323,40.004,39.8893,40.004,170200.0
2011-01-25 15:45:00,55.8,55.93,55.75,55.86,249100.0,40.0111,40.1044,39.9753,40.0542,249100.0
2011-01-25 15:50:00,55.87,55.93,55.81,55.89,143000.0,40.0613,40.1044,40.0183,40.0757,143000.0
2011-01-25 15:55:00,55.89,55.96,55.85,55.9,221800.0,40.0757,40.1259,40.047,40.0829,221800.0
2011-01-26 09:30:00,55.89,56.18,55.63,55.96,204200.0,40.0757,40.2836,39.8893,40.1259,204200.0
2011-01-26 09:35:00,55.96,56.12,55.88,55.99,111900.0,40.1259,40.2406,40.0685,40.1474,111900.0
2011-01-26 09:40:00,55.99,56.32,55.97,56.27,119400.0,40.1474,40.384,40.133,40.3482,119400.0
2011-01-26 09:45:00,56.26,56.27,55.92,56.02,110800.0,40.341,40.3482,40.0972,40.1689,110800.0
2011-01-26 09:50:00,56.02,56.02,55.77,55.95,95200.0,40.1689,40.1689,39.9896,40.1187,95200.0
2011-01-26 09:55:00,55.92,56.14,55.9,56.06,65400.0,40.0972,40.2549,40.0829,40.1976,65400.0
2011-01-26 10:00:00,56.07,56.09,55.68,55.7,71500.0,40.2048,40.2191,39.9251,39.9394,71500.0
2011-01-26 10:05:00,55.69,55.83,55.68,55.81,67100.0,39.9323,40.0327,39.9251,40.0183,67100.0
2011-01-26 10:10:00,55.82,56.01,55.75,55.96,92500.0,40.0255,40.1617,39.9753,40.1259,92500.0
2011-01-26 10:15:00,55.96,55.96,55.75,55.91,99800.0,40.1259,40.1259,39.9753,40.09,99800.0
2011-01-26 10:20:00,55.89,56.17,55.77,56.17,139100.0,40.0757,40.2765,39.9896,40.2765,139100.0
2011-01-26 10:25:00,56.15,56.27,56.13,56.25,142500.0,40.2621,40.3482,40.2478,40.3338,142500.0
2011-01-26 10:30:00,56.25,56.33,56.01,56.13,179700.0,40.3338,40.3912,40.1617,40.2478,179700.0
2011-01-26 10:35:00,56.13,56.18,55.92,55.99,88900.0,40.2478,40.2836,40.0972,40.1474,88900.0
2011-01-26 10:40:00,55.99,56.24,55.98,56.22,114600.0,40.1474,40.3266,40.1402,40.3123,114600.0
2011-01-26 10:45:00,56.23,56.23,56.04,56.15,83000.0,40.3195,40.3195,40.1832,40.2621,83000.0
2011-01-26 10:50:00,56.14,56.3,56.13,56.23,98100.0,40.2549,40.3697,40.2478,40.3195,98100.0
2011-01-26 10:55:00,56.23,56.3,56.11,56.11,80000.0,40.3195,40.3697,40.2334,40.2334,80000.0
2011-01-26 11:00:00,56.1,56.13,55.92,56.09,88500.0,40.2263,40.2478,40.0972,40.2191,88500.0
2011-01-26 11:05:00,56.09,56.13,55.92,55.95,86500.0,40.2191,40.2478,40.0972,40.1187,86500.0
2011-01-26 11:10:00,55.95,55.97,55.81,55.94,67300.0,40.1187,40.133,40.0183,40.1115,67300.0
2011-01-26 11:15:00,55.96,56.0,55.83,55.88,48600.0,40.1259,40.1546,40.0327,40.0685,48600.0
2011-01-26 11:20:00,55.88,55.9,55.69,55.74,51000.0,40.0685,40.0829,39.9323,39.9681,51000.0
2011-01-26 11:25:00,55.74,55.8,55.7,55.75,38200.0,39.9681,40.0111,39.9394,39.9753,38200.0
2011-01-26 11:30:00,55.75,55.77,55.7,55.71,41000.0,39.9753,39.9896,39.9394,39.9466,41000.0
2011-01-26 11:35:00,55.69,55.72,55.6,55.63,91600.0,39.9323,39.9538,39.8677,39.8893,91600.0
2011-01-26 11:40:00,55.63,55.83,55.63,55.75,48500.0,39.8893,40.0327,39.8893,39.9753,48500.0
2011-01-26 11:45:00,55.75,55.79,55.74,55.74,34200.0,39.9753,40.004,39.9681,39.9681,34200.0
2011-01-26 11:50:00,55.73,55.75,55.68,55.7,38900.0,39.961,39.9753,39.9251,39.9394,38900.0
2011-01-26 11:55:00,55.71,55.87,55.71,55.8,47700.0,39.9466,40.0613,39.9466,40.0111,47700.0
2011-01-26 12:00:00,55.8,55.84,55.73,55.78,29100.0,40.0111,40.0398,39.961,39.9968,29100.0
2011-01-26 12:05:00,55.79,55.95,55.78,55.95,42000.0,40.004,40.1187,39.9968,40.1187,42000.0
2011-01-26 12:10:00,55.95,55.95,55.83,55.91,21600.0,40.1187,40.1187,40.0327,40.09,21600.0
2011-01-26 12:15:00,55.92,56.0,55.87,55.99,35200.0,40.0972,40.1546,40.0613,40.1474,35200.0
2011-01-26 12:20:00,55.99,56.2,55.99,56.17,38300.0,40.1474,40.298,40.1474,40.2765,38300.0
2011-01-26 12:25:00,56.18,56.24,56.17,56.2,36700.0,40.2836,40.3266,40.2765,40.298,36700.0
2011-01-26 12:30:00,56.19,56.31,56.12,56.3,64500.0,40.2908,40.3768,40.2406,40.3697,64500.0
2011-01-26 12:35:00,56.29,56.31,56.17,56.2,63100.0,40.3625,40.3768,40.2765,40.298,63100.0
2011-01-26 12:40:00,56.2,56.23,56.12,56.21,37200.0,40.298,40.3195,40.2406,40.3051,37200.0
2011-01-26 12:45:00,56.2,56.23,56.12,56.21,28000.0,40.298,40.3195,40.2406,40.3051,28000.0
2011-01-26 12:50:00,56.21,56.36,56.19,56.34,76500.0,40.3051,40.4127,40.2908,40.3984,76500.0
2011-01-26 12:55:00,56.32,56.35,56.25,56.31,58400.0,40.384,40.4055,40.3338,40.3768,58400.0
2011-01-26 13:00:00,56.31,56.38,56.27,56.28,58500.0,40.3768,40.427,40.3482,40.3553,58500.0
2011-01-26 13:05:00,56.29,56.46,56.29,56.43,43900.0,40.3625,40.4844,40.3625,40.4629,43900.0
2011-01-26 13:10:00,56.44,56.5,56.33,56.39,83700.0,40.4701,40.5131,40.3912,40.4342,83700.0
2011-01-26 13:15:00,56.38,56.51,56.35,56.48,58800.0,40.427,40.5203,40.4055,40.4987,58800.0
2011-01-26 13:20:00,56.49,56.51,56.42,56.48,85800.0,40.5059,40.5203,40.4557,40.4987,85800.0
2011-01-26 13:25:00,56.48,56.58,56.47,56.57,82600.0,40.4987,40.5704,40.4916,40.5633,82600.0
2011-01-26 13:30:00,56.57,56.58,56.46,56.47,47000.0,40.5633,40.5704,40.4844,40.4916,47000.0
2011-01-26 13:35:00,56.47,56.47,56.37,56.41,43800.0,40.4916,40.4916,40.4199,40.4485,43800.0
2011-01-26 13:40:00,56.42,56.49,56.38,56.49,43100.0,40.4557,40.5059,40.427,40.5059,43100.0
2011-01-26 13:45:00,56.49,56.49,56.32,56.39,35700.0,40.5059,40.5059,40.384,40.4342,35700.0
2011-01-26 13:50:00,56.38,56.45,56.37,56.37,22200.0,40.427,40.4772,40.4199,40.4199,22200.0
2011-01-26 13:55:00,56.37,56.42,56.32,56.33,41500.0,40.4199,40.4557,40.384,40.3912,41500.0
2011-01-26 14:00:00,56.33,56.36,56.25,56.3,84800.0,40.3912,40.4127,40.3338,40.3697,84800.0
2011-01-26 14:05:00,56.3,56.32,56.26,56.26,55200.0,40.3697,40.384,40.341,40.341,55200.0
2011-01-26 14:10:00,56.26,56.3,56.26,56.26,60800.0,40.341,40.3697,40.341,40.341,60800.0
2011-01-26 14:15:00,56.27,56.59,56.22,56.44,213700.0,40.3482,40.5776,40.3123,40.4701,213700.0
2011-01-26 14:20:00,56.45,56.48,56.26,56.43,188200.0,40.4772,40.4987,40.341,40.4629,188200.0
2011-01-26 14:25:00,56.43,56.44,56.0,56.1,194800.0,40.4629,40.4701,40.1546,40.2263,194800.0
2011-01-26 14:30:00,56.1,56.23,56.07,56.23,141400.0,40.2263,40.3195,40.2048,40.3195,141400.0
2011-01-26 14:35:00,56.24,56.34,56.16,56.32,172100.0,40.3266,40.3984,40.2693,40.384,172100.0
2011-01-26 14:40:00,56.31,56.59,56.28,56.58,185000.0,40.3768,40.5776,40.3553,40.5704,185000.0
2011-01-26 14:45:00,56.55,56.62,56.46,56.51,168500.0,40.5489,40.5991,40.4844,40.5203,168500.0
2011-01-26 14:50:00,56.49,56.53,56.39,56.48,138200.0,40.5059,40.5346,40.4342,40.4987,138200.0
2011-01-26 14:55:00,56.48,56.65,56.45,56.64,155100.0,40.4987,40.6206,40.4772,40.6135,155100.0
2011-01-26 15:00:00,56.64,56.73,56.6,56.71,117100.0,40.6135,40.678,40.5848,40.6637,117100.0
2011-01-26 15:05:00,56.72,56.8,56.64,56.79,112300.0,40.6708,40.7282,40.6135,40.721,112300.0
2011-01-26 15:10:00,56.8,56.93,56.79,56.91,159600.0,40.7282,40.8214,40.721,40.8071,159600.0
2011-01-26 15:15:00,56.9,56.94,56.76,56.78,150500.0,40.7999,40.8286,40.6995,40.7139,150500.0
2011-01-26 15:20:00,56.78,56.91,56.74,56.9,100400.0,40.7139,40.8071,40.6852,40.7999,100400.0
2011-01-26 15:25:00,56.9,57.01,56.85,57.01,165100.0,40.7999,40.8788,40.764,40.8788,165100.0
2011-01-26 15:30:00,57.0,57.01,56.84,56.93,143600.0,40.8716,40.8788,40.7569,40.8214,143600.0
2011-01-26 15:35:00,56.94,56.94,56.79,56.79,153100.0,40.8286,40.8286,40.721,40.721,153100.0
2011-01-26 15:40:00,56.79,56.98,56.79,56.91,180900.0,40.721,40.8573,40.721,40.8071,180900.0
2011-01-26 15:45:00,56.91,57.04,56.91,57.0,221300.0,40.8071,40.9003,40.8071,40.8716,221300.0
2011-01-26 15:50:00,57.0,57.09,56.99,57.04,264700.0,40.8716,40.9361,40.8644,40.9003,264700.0
2011-01-26 15:55:00,57.04,57.09,57.0,57.04,362600.0,40.9003,40.9361,40.8716,40.9003,362600.0
2011-01-27 09:30:00,56.83,56.95,56.45,56.71,178900.0,40.7497,40.8358,40.4772,40.6637,178900.0
2011-01-27 09:35:00,56.75,56.81,56.14,56.77,196800.0,40.6923,40.7354,40.2549,40.7067,196800.0
2011-01-27 09:40:00,56.77,56.78,56.33,56.44,173600.0,40.7067,40.7139,40.3912,40.4701,173600.0
2011-01-27 09:45:00,56.43,56.5,56.3,56.42,115400.0,40.4629,40.5131,40.3697,40.4557,115400.0
2011-01-27 09:50:00,56.41,56.59,56.33,56.58,84900.0,40.4485,40.5776,40.3912,40.5704,84900.0
2011-01-27 09:55:00,56.59,56.86,56.44,56.78,155800.0,40.5776,40.7712,40.4701,40.7139,155800.0
2011-01-27 10:00:00,56.78,56.92,56.4,56.46,94000.0,40.7139,40.8142,40.4414,40.4844,94000.0
2011-01-27 10:05:00,56.46,56.59,56.34,56.49,103100.0,40.4844,40.5776,40.3984,40.5059,103100.0
2011-01-27 10:10:00,56.48,56.58,56.35,56.5,51800.0,40.4987,40.5704,40.4055,40.5131,51800.0
2011-01-27 10:15:00,56.5,56.56,56.32,56.39,81200.0,40.5131,40.5561,40.384,40.4342,81200.0
2011-01-27 10:20:00,56.4,56.4,56.06,56.13,130700.0,40.4414,40.4414,40.1976,40.2478,130700.0
2011-01-27 10:25:00,56.12,56.31,56.0,56.28,189200.0,40.2406,40.3768,40.1546,40.3553,189200.0
2011-01-27 10:30:00,56.3,56.3,56.09,56.1,80400.0,40.3697,40.3697,40.2191,40.2263,80400.0
2011-01-27 10:35:00,56.1,56.1,55.82,55.85,130900.0,40.2263,40.2263,40.0255,40.047,130900.0
2011-01-27 10:40:00,55.87,55.89,55.67,55.88,110900.0,40.0613,40.0757,39.9179,40.0685,110900.0
2011-01-27 10:45:00,55.88,55.97,55.81,55.83,94200.0,40.0685,40.133,40.0183,40.0327,94200.0
2011-01-27 10:50:00,55.85,56.1,55.85,56.02,158600.0,40.047,40.2263,40.047,40.1689,158600.0
2011-01-27 10:55:00,56.03,56.07,55.94,55.96,97600.0,40.1761,40.2048,40.1115,40.1259,97600.0
2011-01-27 11:00:00,55.96,56.02,55.65,55.78,109900.0,40.1259,40.1689,39.9036,39.9968,109900.0
2011-01-27 11:05:00,55.78,55.92,55.65,55.68,70700.0,39.9968,40.0972,39.9036,39.9251,70700.0
2011-01-27 11:10:00,55.66,55.92,55.66,55.8,69000.0,39.9108,40.0972,39.9108,40.0111,69000.0
2011-01-27 11:15:00,55.82,55.83,55.5,55.72,113300.0,40.0255,40.0327,39.796,39.9538,113300.0
2011-01-27 11:20:00,55.73,55.89,55.57,55.63,63400.0,39.961,40.0757,39.8462,39.8893,63400.0
2011-01-27 11:25:00,55.62,55.65,55.5,55.52,118900.0,39.8821,39.9036,39.796,39.8104,118900.0
2011-01-27 11:30:00,55.51,55.59,55.32,55.37,170100.0,39.8032,39.8606,39.667,39.7028,170100.0
2011-01-27 11:35:00,55.37,55.59,55.33,55.45,110500.0,39.7028,39.8606,39.6741,39.7602,110500.0
2011-01-27 11:40:00,55.45,55.53,55.38,55.51,88000.0,39.7602,39.8175,39.71,39.8032,88000.0
2011-01-27 11:45:00,55.52,55.53,55.37,55.38,41800.0,39.8104,39.8175,39.7028,39.71,41800.0
2011-01-27 11:50:00,55.39,55.48,55.3,55.41,76700.0,39.7172,39.7817,39.6526,39.7315,76700.0
2011-01-27 11:55:00,55.41,55.51,55.37,55.46,49200.0,39.7315,39.8032,39.7028,39.7674,49200.0
2011-01-27 12:00:00,55.49,55.68,55.49,55.6,98500.0,39.7889,39.9251,39.7889,39.8677,98500.0
2011-01-27 12:05:00,55.61,55.76,55.6,55.61,71800.0,39.8749,39.9825,39.8677,39.8749,71800.0
2011-01-27 12:10:00,55.62,55.74,55.62,55.62,73600.0,39.8821,39.9681,39.8821,39.8821,73600.0
2011-01-27 12:15:00,55.61,55.65,55.58,55.61,63800.0,39.8749,39.9036,39.8534,39.8749,63800.0
2011-01-27 12:20:00,55.61,55.64,55.53,55.57,83100.0,39.8749,39.8964,39.8175,39.8462,83100.0
2011-01-27 12:25:00,55.57,55.66,55.56,55.59,56900.0,39.8462,39.9108,39.8391,39.8606,56900.0
2011-01-27 12:30:00,55.59,55.65,55.54,55.62,29500.0,39.8606,39.9036,39.8247,39.8821,29500.0
2011-01-27 12:35:00,55.63,55.63,55.52,55.56,34700.0,39.8893,39.8893,39.8104,39.8391,34700.0
2011-01-27 12:40:00,55.56,55.6,55.52,55.53,21400.0,39.8391,39.8677,39.8104,39.8175,21400.0
2011-01-27 12:45:00,55.54,55.72,55.51,55.66,45300.0,39.8247,39.9538,39.8032,39.9108,45300.0
2011-01-27 12:50:00,55.66,55.77,55.65,55.73,58800.0,39.9108,39.9896,39.9036,39.961,58800.0
2011-01-27 12:55:00,55.72,55.75,55.66,55.69,22100.0,39.9538,39.9753,39.9108,39.9323,22100.0
2011-01-27 13:00:00,55.7,55.74,55.63,55.65,25200.0,39.9394,39.9681,39.8893,39.9036,25200.0
2011-01-27 13:05:00,55.65,55.65,55.57,55.65,25100.0,39.9036,39.9036,39.8462,39.9036,25100.0
2011-01-27 13:10:00,55.66,55.66,55.5,55.62,46900.0,39.9108,39.9108,39.796,39.8821,46900.0
2011-01-27 13:15:00,55.64,55.81,55.64,55.79,51100.0,39.8964,40.0183,39.8964,40.004,51100.0
2011-01-27 13:20:00,55.78,55.78,55.58,55.63,39300.0,39.9968,39.9968,39.8534,39.8893,39300.0
2011-01-27 13:25:00,55.63,55.71,55.61,55.62,22300.0,39.8893,39.9466,39.8749,39.8821,22300.0
2011-01-27 13:30:00,55.62,55.68,55.6,55.62,21700.0,39.8821,39.9251,39.8677,39.8821,21700.0
2011-01-27 13:35:00,55.61,55.61,55.44,55.44,36900.0,39.8749,39.8749,39.753,39.753,36900.0
2011-01-27 13:40:00,55.45,55.52,55.36,55.44,69600.0,39.7602,39.8104,39.6956,39.753,69600.0
2011-01-27 13:45:00,55.45,55.62,55.44,55.61,43100.0,39.7602,39.8821,39.753,39.8749,43100.0
2011-01-27 13:50:00,55.61,55.63,55.45,55.5,44400.0,39.8749,39.8893,39.7602,39.796,44400.0
2011-01-27 13:55:00,55.5,55.56,55.44,55.52,30100.0,39.796,39.8391,39.753,39.8104,30100.0
2011-01-27 14:00:00,55.53,55.61,55.52,55.58,55900.0,39.8175,39.8749,39.8104,39.8534,55900.0
2011-01-27 14:05:00,55.57,55.61,55.56,55.59,40600.0,39.8462,39.8749,39.8391,39.8606,40600.0
2011-01-27 14:10:00,55.6,55.6,55.5,55.51,64900.0,39.8677,39.8677,39.796,39.8032,64900.0
2011-01-27 14:15:00,55.52,55.58,55.47,55.52,57200.0,39.8104,39.8534,39.7745,39.8104,57200.0
2011-01-27 14:20:00,55.53,55.59,55.42,55.44,75700.0,39.8175,39.8606,39.7387,39.753,75700.0
2011-01-27 14:25:00,55.45,55.47,55.27,55.29,148200.0,39.7602,39.7745,39.6311,39.6455,148200.0
2011-01-27 14:30:00,55.29,55.31,55.2,55.2,170200.0,39.6455,39.6598,39.5809,39.5809,170200.0
2011-01-27 14:35:00,55.2,55.23,55.13,55.16,149600.0,39.5809,39.6024,39.5307,39.5522,149600.0
2011-01-27 14:40:00,55.17,55.21,55.12,55.16,193000.0,39.5594,39.5881,39.5236,39.5522,193000.0
2011-01-27 14:45:00,55.15,55.24,55.11,55.12,128400.0,39.5451,39.6096,39.5164,39.5236,128400.0
2011-01-27 14:50:00,55.13,55.16,55.08,55.12,118700.0,39.5307,39.5522,39.4949,39.5236,118700.0
2011-01-27 14:55:00,55.13,55.21,55.12,55.12,130200.0,39.5307,39.5881,39.5236,39.5236,130200.0
2011-01-27 15:00:00,55.12,55.15,55.06,55.11,176100.0,39.5236,39.5451,39.4805,39.5164,176100.0
2011-01-27 15:05:00,55.1,55.12,55.05,55.06,117900.0,39.5092,39.5236,39.4734,39.4805,117900.0
2011-01-27 15:10:00,55.07,55.16,55.06,55.13,105900.0,39.4877,39.5522,39.4805,39.5307,105900.0
2011-01-27 15:15:00,55.14,55.21,55.08,55.1,138500.0,39.5379,39.5881,39.4949,39.5092,138500.0
2011-01-27 15:20:00,55.11,55.22,55.1,55.22,65700.0,39.5164,39.5953,39.5092,39.5953,65700.0
2011-01-27 15:25:00,55.22,55.31,55.21,55.31,82700.0,39.5953,39.6598,39.5881,39.6598,82700.0
2011-01-27 15:30:00,55.31,55.31,55.11,55.11,141300.0,39.6598,39.6598,39.5164,39.5164,141300.0
2011-01-27 15:35:00,55.12,55.18,55.06,55.14,135100.0,39.5236,39.5666,39.4805,39.5379,135100.0
2011-01-27 15:40:00,55.14,55.37,55.14,55.37,167300.0,39.5379,39.7028,39.5379,39.7028,167300.0
2011-01-27 15:45:00,55.38,55.47,55.33,55.38,185300.0,39.71,39.7745,39.6741,39.71,185300.0
2011-01-27 15:50:00,55.39,55.42,55.31,55.36,181100.0,39.7172,39.7387,39.6598,39.6956,181100.0
2011-01-27 15:55:00,55.35,55.43,55.28,55.38,467000.0,39.6885,39.7458,39.6383,39.71,467000.0
2011-01-28 09:30:00,55.05,55.1,54.3,54.86,435600.0,39.4734,39.5092,38.9356,39.3371,435600.0
2011-01-28 09:35:00,54.84,55.22,54.84,55.03,172100.0,39.3228,39.5953,39.3228,39.459,172100.0
2011-01-28 09:40:00,55.03,55.41,55.03,55.41,367100.0,39.459,39.7315,39.459,39.7315,367100.0
2011-01-28 09:45:00,55.41,55.6,55.32,55.35,263800.0,39.7315,39.8677,39.667,39.6885,263800.0
2011-01-28 09:50:00,55.34,55.39,55.02,55.18,221200.0,39.6813,39.7172,39.4519,39.5666,221200.0
2011-01-28 09:55:00,55.18,55.26,55.11,55.2,163300.0,39.5666,39.6239,39.5164,39.5809,163300.0
2011-01-28 10:00:00,55.2,55.26,55.14,55.2,206100.0,39.5809,39.6239,39.5379,39.5809,206100.0
2011-01-28 10:05:00,55.22,55.23,55.01,55.15,170000.0,39.5953,39.6024,39.4447,39.5451,170000.0
2011-01-28 10:10:00,55.15,55.15,54.93,55.07,164600.0,39.5451,39.5451,39.3873,39.4877,164600.0
2011-01-28 10:15:00,55.07,55.33,55.07,55.18,281500.0,39.4877,39.6741,39.4877,39.5666,281500.0
2011-01-28 10:20:00,55.18,55.2,54.99,55.08,166600.0,39.5666,39.5809,39.4303,39.4949,166600.0
2011-01-28 10:25:00,55.08,55.3,55.08,55.21,100800.0,39.4949,39.6526,39.4949,39.5881,100800.0
2011-01-28 10:30:00,55.21,55.4,55.19,55.35,234200.0,39.5881,39.7243,39.5738,39.6885,234200.0
2011-01-28 10:35:00,55.37,55.45,55.31,55.42,201500.0,39.7028,39.7602,39.6598,39.7387,201500.0
2011-01-28 10:40:00,55.42,55.5,55.22,55.37,139900.0,39.7387,39.796,39.5953,39.7028,139900.0
2011-01-28 10:45:00,55.37,55.39,55.19,55.2,152900.0,39.7028,39.7172,39.5738,39.5809,152900.0
2011-01-28 10:50:00,55.2,55.45,55.11,55.44,167900.0,39.5809,39.7602,39.5164,39.753,167900.0
2011-01-28 10:55:00,55.44,55.47,55.34,55.39,104100.0,39.753,39.7745,39.6813,39.7172,104100.0
2011-01-28 11:00:00,55.39,55.52,55.34,55.5,150300.0,39.7172,39.8104,39.6813,39.796,150300.0
2011-01-28 11:05:00,55.49,55.6,55.45,55.52,170000.0,39.7889,39.8677,39.7602,39.8104,170000.0
2011-01-28 11:10:00,55.51,55.59,55.27,55.38,137600.0,39.8032,39.8606,39.6311,39.71,137600.0
2011-01-28 11:15:00,55.37,55.46,55.3,55.46,78000.0,39.7028,39.7674,39.6526,39.7674,78000.0
2011-01-28 11:20:00,55.47,55.52,55.43,55.43,96100.0,39.7745,39.8104,39.7458,39.7458,96100.0
2011-01-28 11:25:00,55.43,55.51,55.38,55.44,71200.0,39.7458,39.8032,39.71,39.753,71200.0
2011-01-28 11:30:00,55.44,55.68,55.43,55.5,231700.0,39.753,39.9251,39.7458,39.796,231700.0
2011-01-28 11:35:00,55.51,55.51,55.27,55.29,209000.0,39.8032,39.8032,39.6311,39.6455,209000.0
2011-01-28 11:40:00,55.3,55.73,55.28,55.71,179300.0,39.6526,39.961,39.6383,39.9466,179300.0
2011-01-28 11:45:00,55.71,56.1,55.71,56.06,307900.0,39.9466,40.2263,39.9466,40.1976,307900.0
2011-01-28 11:50:00,56.06,56.29,56.06,56.21,227100.0,40.1976,40.3625,40.1976,40.3051,227100.0
2011-01-28 11:55:00,56.21,56.25,56.11,56.23,121000.0,40.3051,40.3338,40.2334,40.3195,121000.0
2011-01-28 12:00:00,56.22,56.25,56.06,56.25,167200.0,40.3123,40.3338,40.1976,40.3338,167200.0
2011-01-28 12:05:00,56.23,56.24,55.91,55.94,102000.0,40.3195,40.3266,40.09,40.1115,102000.0
2011-01-28 12:10:00,55.93,55.96,55.85,55.94,71700.0,40.1044,40.1259,40.047,40.1115,71700.0
2011-01-28 12:15:00,55.96,55.99,55.86,55.92,61800.0,40.1259,40.1474,40.0542,40.0972,61800.0
2011-01-28 12:20:00,55.93,56.03,55.89,55.9,47600.0,40.1044,40.1761,40.0757,40.0829,47600.0
2011-01-28 12:25:00,55.9,55.9,55.82,55.83,49400.0,40.0829,40.0829,40.0255,40.0327,49400.0
2011-01-28 12:30:00,55.84,55.96,55.8,55.9,77400.0,40.0398,40.1259,40.0111,40.0829,77400.0
2011-01-28 12:35:00,55.89,55.98,55.89,55.98,91700.0,40.0757,40.1402,40.0757,40.1402,91700.0
2011-01-28 12:40:00,55.98,56.03,55.91,55.94,81800.0,40.1402,40.1761,40.09,40.1115,81800.0
2011-01-28 12:45:00,55.94,56.08,55.93,56.07,82200.0,40.1115,40.2119,40.1044,40.2048,82200.0
2011-01-28 12:50:00,56.09,56.2,56.07,56.08,108300.0,40.2191,40.298,40.2048,40.2119,108300.0
2011-01-28 12:55:00,56.07,56.16,56.07,56.11,52700.0,40.2048,40.2693,40.2048,40.2334,52700.0
2011-01-28 13:00:00,56.11,56.13,56.01,56.03,54300.0,40.2334,40.2478,40.1617,40.1761,54300.0
2011-01-28 13:05:00,56.04,56.04,55.94,56.01,85600.0,40.1832,40.1832,40.1115,40.1617,85600.0
2011-01-28 13:10:00,56.0,56.13,55.99,56.08,97400.0,40.1546,40.2478,40.1474,40.2119,97400.0
2011-01-28 13:15:00,56.08,56.11,56.05,56.05,53200.0,40.2119,40.2334,40.1904,40.1904,53200.0
2011-01-28 13:20:00,56.05,56.12,56.02,56.11,46400.0,40.1904,40.2406,40.1689,40.2334,46400.0
2011-01-28 13:25:00,56.11,56.11,55.96,56.0,69700.0,40.2334,40.2334,40.1259,40.1546,69700.0
2011-01-28 13:30:00,56.01,56.03,55.85,55.87,55900.0,40.1617,40.1761,40.047,40.0613,55900.0
2011-01-28 13:35:00,55.86,55.86,55.69,55.7,86000.0,40.0542,40.0542,39.9323,39.9394,86000.0
2011-01-28 13:40:00,55.69,55.87,55.65,55.75,87900.0,39.9323,40.0613,39.9036,39.9753,87900.0
2011-01-28 13:45:00,55.74,55.77,55.64,55.7,66000.0,39.9681,39.9896,39.8964,39.9394,66000.0
2011-01-28 13:50:00,55.7,55.7,55.56,55.63,38800.0,39.9394,39.9394,39.8391,39.8893,38800.0
2011-01-28 13:55:00,55.63,55.66,55.55,55.59,43200.0,39.8893,39.9108,39.8319,39.8606,43200.0
2011-01-28 14:00:00,55.58,55.71,55.58,55.63,63000.0,39.8534,39.9466,39.8534,39.8893,63000.0
2011-01-28 14:05:00,55.63,55.71,55.58,55.67,69000.0,39.8893,39.9466,39.8534,39.9179,69000.0
2011-01-28 14:10:00,55.67,55.72,55.63,55.63,44000.0,39.9179,39.9538,39.8893,39.8893,44000.0
2011-01-28 14:15:00,55.63,55.75,55.63,55.73,58400.0,39.8893,39.9753,39.8893,39.961,58400.0
2011-01-28 14:20:00,55.72,55.75,55.63,55.67,63700.0,39.9538,39.9753,39.8893,39.9179,63700.0
2011-01-28 14:25:00,55.67,55.67,55.59,55.61,50700.0,39.9179,39.9179,39.8606,39.8749,50700.0
2011-01-28 14:30:00,55.61,55.61,55.55,55.58,51700.0,39.8749,39.8749,39.8319,39.8534,51700.0
2011-01-28 14:35:00,55.58,55.59,55.48,55.48,70200.0,39.8534,39.8606,39.7817,39.7817,70200.0
2011-01-28 14:40:00,55.49,55.55,55.48,55.49,58700.0,39.7889,39.8319,39.7817,39.7889,58700.0
2011-01-28 14:45:00,55.48,55.49,55.43,55.46,55600.0,39.7817,39.7889,39.7458,39.7674,55600.0
2011-01-28 14:50:00,55.46,55.47,55.34,55.37,72900.0,39.7674,39.7745,39.6813,39.7028,72900.0
2011-01-28 14:55:00,55.37,55.38,55.29,55.37,87900.0,39.7028,39.71,39.6455,39.7028,87900.0
2011-01-28 15:00:00,55.37,55.49,55.37,55.48,83100.0,39.7028,39.7889,39.7028,39.7817,83100.0
2011-01-28 15:05:00,55.48,55.51,55.33,55.33,77000.0,39.7817,39.8032,39.6741,39.6741,77000.0
2011-01-28 15:10:00,55.33,55.34,55.23,55.29,110800.0,39.6741,39.6813,39.6024,39.6455,110800.0
2011-01-28 15:15:00,55.29,55.3,55.19,55.27,111700.0,39.6455,39.6526,39.5738,39.6311,111700.0
2011-01-28 15:20:00,55.26,55.27,55.1,55.13,121700.0,39.6239,39.6311,39.5092,39.5307,121700.0
2011-01-28 15:25:00,55.12,55.18,55.07,55.1,130800.0,39.5236,39.5666,39.4877,39.5092,130800.0
2011-01-28 15:30:00,55.12,55.14,54.98,54.99,182100.0,39.5236,39.5379,39.4232,39.4303,182100.0
2011-01-28 15:35:00,55.01,55.09,54.97,55.04,114800.0,39.4447,39.502,39.416,39.4662,114800.0
2011-01-28 15:40:00,55.04,55.06,54.89,55.03,129800.0,39.4662,39.4805,39.3586,39.459,129800.0
2011-01-28 15:45:00,55.03,55.1,54.97,54.98,153000.0,39.459,39.5092,39.416,39.4232,153000.0
2011-01-28 15:50:00,54.98,55.06,54.98,55.05,136200.0,39.4232,39.4805,39.4232,39.4734,136200.0
2011-01-28 15:55:00,55.05,55.09,54.95,54.97,329200.0,39.4734,39.502,39.4017,39.416,329200.0
2011-01-31 09:30:00,54.9,54.95,54.66,54.76,175500.0,39.3658,39.4017,39.1937,39.2654,175500.0
2011-01-31 09:35:00,54.78,55.11,54.78,55.03,177500.0,39.2798,39.5164,39.2798,39.459,177500.0
2011-01-31 09:40:00,55.02,55.35,55.02,55.31,130600.0,39.4519,39.6885,39.4519,39.6598,130600.0
2011-01-31 09:45:00,55.31,55.32,55.13,55.26,122700.0,39.6598,39.667,39.5307,39.6239,122700.0
2011-01-31 09:50:00,55.26,55.36,55.25,55.3,115800.0,39.6239,39.6956,39.6168,39.6526,115800.0
2011-01-31 09:55:00,55.3,55.33,55.02,55.16,90700.0,39.6526,39.6741,39.4519,39.5522,90700.0
2011-01-31 10:00:00,55.13,55.15,54.92,54.94,141800.0,39.5307,39.5451,39.3801,39.3945,141800.0
2011-01-31 10:05:00,54.95,55.09,54.87,55.05,104700.0,39.4017,39.502,39.3443,39.4734,104700.0
2011-01-31 10:10:00,55.04,55.32,55.03,55.31,114400.0,39.4662,39.667,39.459,39.6598,114400.0
2011-01-31 10:15:00,55.31,55.31,55.11,55.22,72900.0,39.6598,39.6598,39.5164,39.5953,72900.0
2011-01-31 10:20:00,55.22,55.48,55.22,55.43,103400.0,39.5953,39.7817,39.5953,39.7458,103400.0
2011-01-31 10:25:00,55.43,55.43,55.21,55.28,95500.0,39.7458,39.7458,39.5881,39.6383,95500.0
2011-01-31 10:30:00,55.29,55.33,54.96,54.98,203400.0,39.6455,39.6741,39.4088,39.4232,203400.0
2011-01-31 10:35:00,54.98,55.26,54.98,55.15,83500.0,39.4232,39.6239,39.4232,39.5451,83500.0
2011-01-31 10:40:00,55.15,55.16,55.03,55.12,66800.0,39.5451,39.5522,39.459,39.5236,66800.0
2011-01-31 10:45:00,55.12,55.18,55.0,55.03,64600.0,39.5236,39.5666,39.4375,39.459,64600.0
2011-01-31 10:50:00,55.04,55.06,54.89,54.89,126700.0,39.4662,39.4805,39.3586,39.3586,126700.0
2011-01-31 10:55:00,54.9,54.99,54.87,54.89,108600.0,39.3658,39.4303,39.3443,39.3586,108600.0
2011-01-31 11:00:00,54.9,54.98,54.86,54.9,90700.0,39.3658,39.4232,39.3371,39.3658,90700.0
2011-01-31 11:05:00,54.89,54.98,54.87,54.9,160600.0,39.3586,39.4232,39.3443,39.3658,160600.0
2011-01-31 11:10:00,54.9,55.08,54.9,55.05,73200.0,39.3658,39.4949,39.3658,39.4734,73200.0
2011-01-31 11:15:00,55.05,55.06,54.97,55.01,78900.0,39.4734,39.4805,39.416,39.4447,78900.0
2011-01-31 11:20:00,55.0,55.05,55.0,55.03,66000.0,39.4375,39.4734,39.4375,39.459,66000.0
2011-01-31 11:25:00,55.04,55.07,54.99,55.0,69400.0,39.4662,39.4877,39.4303,39.4375,69400.0
2011-01-31 11:30:00,54.99,55.03,54.93,55.0,57500.0,39.4303,39.459,39.3873,39.4375,57500.0
2011-01-31 11:35:00,55.0,55.03,54.92,55.03,62900.0,39.4375,39.459,39.3801,39.459,62900.0
2011-01-31 11:40:00,55.02,55.08,54.98,55.03,65700.0,39.4519,39.4949,39.4232,39.459,65700.0
2011-01-31 11:45:00,55.04,55.05,54.98,55.02,79300.0,39.4662,39.4734,39.4232,39.4519,79300.0
2011-01-31 11:50:00,55.03,55.05,55.01,55.04,52000.0,39.459,39.4734,39.4447,39.4662,52000.0
2011-01-31 11:55:00,55.04,55.11,55.0,55.08,64000.0,39.4662,39.5164,39.4375,39.4949,64000.0
2011-01-31 12:00:00,55.08,55.38,55.07,55.34,151100.0,39.4949,39.71,39.4877,39.6813,151100.0
2011-01-31 12:05:00,55.34,55.42,55.29,55.29,106200.0,39.6813,39.7387,39.6455,39.6455,106200.0
2011-01-31 12:10:00,55.3,55.35,55.19,55.25,66000.0,39.6526,39.6885,39.5738,39.6168,66000.0
2011-01-31 12:15:00,55.25,55.25,55.12,55.25,73800.0,39.6168,39.6168,39.5236,39.6168,73800.0
2011-01-31 12:20:00,55.24,55.3,55.19,55.21,48900.0,39.6096,39.6526,39.5738,39.5881,48900.0
2011-01-31 12:25:00,55.21,55.29,55.16,55.18,53800.0,39.5881,39.6455,39.5522,39.5666,53800.0
2011-01-31 12:30:00,55.18,55.2,55.08,55.18,61200.0,39.5666,39.5809,39.4949,39.5666,61200.0
2011-01-31 12:35:00,55.17,55.21,55.07,55.07,30800.0,39.5594,39.5881,39.4877,39.4877,30800.0
2011-01-31 12:40:00,55.08,55.13,55.07,55.09,33900.0,39.4949,39.5307,39.4877,39.502,33900.0
2011-01-31 12:45:00,55.09,55.17,55.09,55.1,28000.0,39.502,39.5594,39.502,39.5092,28000.0
2011-01-31 12:50:00,55.1,55.24,55.09,55.19,64000.0,39.5092,39.6096,39.502,39.5738,64000.0
2011-01-31 12:55:00,55.2,55.29,55.19,55.24,54600.0,39.5809,39.6455,39.5738,39.6096,54600.0
2011-01-31 13:00:00,55.24,55.25,55.19,55.21,47500.0,39.6096,39.6168,39.5738,39.5881,47500.0
2011-01-31 13:05:00,55.2,55.29,55.2,55.28,100100.0,39.5809,39.6455,39.5809,39.6383,100100.0
2011-01-31 13:10:00,55.26,55.27,55.19,55.2,39700.0,39.6239,39.6311,39.5738,39.5809,39700.0
2011-01-31 13:15:00,55.2,55.21,55.1,55.2,127600.0,39.5809,39.5881,39.5092,39.5809,127600.0
2011-01-31 13:20:00,55.19,55.25,55.18,55.2,82400.0,39.5738,39.6168,39.5666,39.5809,82400.0
2011-01-31 13:25:00,55.21,55.24,55.18,55.23,44000.0,39.5881,39.6096,39.5666,39.6024,44000.0
2011-01-31 13:30:00,55.21,55.22,55.03,55.07,82200.0,39.5881,39.5953,39.459,39.4877,82200.0
2011-01-31 13:35:00,55.08,55.08,54.88,54.88,72100.0,39.4949,39.4949,39.3515,39.3515,72100.0
2011-01-31 13:40:00,54.88,55.01,54.85,54.97,66500.0,39.3515,39.4447,39.33,39.416,66500.0
2011-01-31 13:45:00,54.97,54.98,54.87,54.93,41400.0,39.416,39.4232,39.3443,39.3873,41400.0
2011-01-31 13:50:00,54.92,54.95,54.81,54.81,42100.0,39.3801,39.4017,39.3013,39.3013,42100.0
2011-01-31 13:55:00,54.81,54.86,54.8,54.83,36600.0,39.3013,39.3371,39.2941,39.3156,36600.0
2011-01-31 14:00:00,54.83,54.91,54.81,54.84,75100.0,39.3156,39.373,39.3013,39.3228,75100.0
2011-01-31 14:05:00,54.85,54.9,54.84,54.84,42100.0,39.33,39.3658,39.3228,39.3228,42100.0
2011-01-31 14:10:00,54.84,54.9,54.8,54.82,95800.0,39.3228,39.3658,39.2941,39.3084,95800.0
2011-01-31 14:15:00,54.82,54.89,54.8,54.81,47000.0,39.3084,39.3586,39.2941,39.3013,47000.0
2011-01-31 14:20:00,54.81,54.83,54.77,54.78,44200.0,39.3013,39.3156,39.2726,39.2798,44200.0
2011-01-31 14:25:00,54.78,54.79,54.65,54.66,73100.0,39.2798,39.2869,39.1865,39.1937,73100.0
2011-01-31 14:30:00,54.66,54.77,54.65,54.77,94900.0,39.1937,39.2726,39.1865,39.2726,94900.0
2011-01-31 14:35:00,54.76,54.78,54.7,54.76,44900.0,39.2654,39.2798,39.2224,39.2654,44900.0
2011-01-31 14:40:00,54.76,54.83,54.76,54.83,63700.0,39.2654,39.3156,39.2654,39.3156,63700.0
2011-01-31 14:45:00,54.82,54.84,54.7,54.7,76700.0,39.3084,39.3228,39.2224,39.2224,76700.0
2011-01-31 14:50:00,54.72,54.75,54.69,54.74,63100.0,39.2367,39.2583,39.2152,39.2511,63100.0
2011-01-31 14:55:00,54.74,54.74,54.66,54.66,61300.0,39.2511,39.2511,39.1937,39.1937,61300.0
2011-01-31 15:00:00,54.66,54.73,54.66,54.7,42600.0,39.1937,39.2439,39.1937,39.2224,42600.0
2011-01-31 15:05:00,54.7,54.71,54.65,54.66,91800.0,39.2224,39.2296,39.1865,39.1937,91800.0
2011-01-31 15:10:00,54.66,54.7,54.64,54.67,43000.0,39.1937,39.2224,39.1794,39.2009,43000.0
2011-01-31 15:15:00,54.67,54.67,54.6,54.63,71500.0,39.2009,39.2009,39.1507,39.1722,71500.0
2011-01-31 15:20:00,54.63,54.64,54.6,54.63,61200.0,39.1722,39.1794,39.1507,39.1722,61200.0
2011-01-31 15:25:00,54.63,54.64,54.57,54.58,81100.0,39.1722,39.1794,39.1292,39.1364,81100.0
2011-01-31 15:30:00,54.59,54.59,54.53,54.55,146100.0,39.1435,39.1435,39.1005,39.1148,146100.0
2011-01-31 15:35:00,54.55,54.72,54.52,54.71,249400.0,39.1148,39.2367,39.0933,39.2296,249400.0
2011-01-31 15:40:00,54.71,54.8,54.69,54.75,231500.0,39.2296,39.2941,39.2152,39.2583,231500.0
2011-01-31 15:45:00,54.75,54.91,54.75,54.9,252500.0,39.2583,39.373,39.2583,39.3658,252500.0
2011-01-31 15:50:00,54.91,55.01,54.89,55.0,257100.0,39.373,39.4447,39.3586,39.4375,257100.0
2011-01-31 15:55:00,54.99,55.13,54.99,55.08,422100.0,39.4303,39.5307,39.4303,39.4949,422100.0
2011-02-01 09:30:00,55.54,55.75,55.44,55.72,166700.0,39.8247,39.9753,39.753,39.9538,166700.0
2011-02-01 09:35:00,55.72,55.8,55.53,55.79,76100.0,39.9538,40.0111,39.8175,40.004,76100.0
2011-02-01 09:40:00,55.77,55.79,55.52,55.68,64200.0,39.9896,40.004,39.8104,39.9251,64200.0
2011-02-01 09:45:00,55.69,55.77,55.56,55.66,71200.0,39.9323,39.9896,39.8391,39.9108,71200.0
2011-02-01 09:50:00,55.64,55.67,55.4,55.46,134100.0,39.8964,39.9179,39.7243,39.7674,134100.0
2011-02-01 09:55:00,55.45,55.64,55.41,55.63,42500.0,39.7602,39.8964,39.7315,39.8893,42500.0
2011-02-01 10:00:00,55.64,55.64,55.35,55.39,163100.0,39.8964,39.8964,39.6885,39.7172,163100.0
2011-02-01 10:05:00,55.4,55.42,55.12,55.14,160400.0,39.7243,39.7387,39.5236,39.5379,160400.0
2011-02-01 10:10:00,55.14,55.31,55.07,55.22,228700.0,39.5379,39.6598,39.4877,39.5953,228700.0
2011-02-01 10:15:00,55.22,55.22,55.07,55.2,134700.0,39.5953,39.5953,39.4877,39.5809,134700.0
2011-02-01 10:20:00,55.19,55.33,55.1,55.33,76200.0,39.5738,39.6741,39.5092,39.6741,76200.0
2011-02-01 10:25:00,55.33,55.57,55.27,55.45,59700.0,39.6741,39.8462,39.6311,39.7602,59700.0
2011-02-01 10:30:00,55.43,55.58,55.37,55.4,71000.0,39.7458,39.8534,39.7028,39.7243,71000.0
2011-02-01 10:35:00,55.41,55.71,55.41,55.66,67300.0,39.7315,39.9466,39.7315,39.9108,67300.0
2011-02-01 10:40:00,55.66,55.77,55.65,55.71,68900.0,39.9108,39.9896,39.9036,39.9466,68900.0
2011-02-01 10:45:00,55.72,55.72,55.6,55.62,41500.0,39.9538,39.9538,39.8677,39.8821,41500.0
2011-02-01 10:50:00,55.62,55.67,55.44,55.51,59400.0,39.8821,39.9179,39.753,39.8032,59400.0
2011-02-01 10:55:00,55.48,55.7,55.47,55.69,65200.0,39.7817,39.9394,39.7745,39.9323,65200.0
2011-02-01 11:00:00,55.69,55.7,55.54,55.57,34300.0,39.9323,39.9394,39.8247,39.8462,34300.0
2011-02-01 11:05:00,55.58,55.85,55.58,55.73,72200.0,39.8534,40.047,39.8534,39.961,72200.0
2011-02-01 11:10:00,55.76,55.88,55.69,55.71,48300.0,39.9825,40.0685,39.9323,39.9466,48300.0
2011-02-01 11:15:00,55.71,55.76,55.61,55.63,42000.0,39.9466,39.9825,39.8749,39.8893,42000.0
2011-02-01 11:20:00,55.62,55.82,55.62,55.72,67500.0,39.8821,40.0255,39.8821,39.9538,67500.0
2011-02-01 11:25:00,55.73,55.95,55.73,55.87,60800.0,39.961,40.1187,39.961,40.0613,60800.0
2011-02-01 11:30:00,55.87,55.88,55.8,55.85,109000.0,40.0613,40.0685,40.0111,40.047,109000.0
2011-02-01 11:35:00,55.85,56.13,55.84,56.13,92900.0,40.047,40.2478,40.0398,40.2478,92900.0
2011-02-01 11:40:00,56.14,56.14,56.0,56.01,96200.0,40.2549,40.2549,40.1546,40.1617,96200.0
2011-02-01 11:45:00,56.01,56.09,56.01,56.04,60500.0,40.1617,40.2191,40.1617,40.1832,60500.0
2011-02-01 11:50:00,56.04,56.15,56.04,56.1,69600.0,40.1832,40.2621,40.1832,40.2263,69600.0
2011-02-01 11:55:00,56.1,56.13,55.9,55.96,76400.0,40.2263,40.2478,40.0829,40.1259,76400.0
2011-02-01 12:00:00,55.96,56.04,55.89,56.04,52500.0,40.1259,40.1832,40.0757,40.1832,52500.0
2011-02-01 12:05:00,56.04,56.11,56.04,56.06,43900.0,40.1832,40.2334,40.1832,40.1976,43900.0
2011-02-01 12:10:00,56.08,56.09,56.01,56.03,36900.0,40.2119,40.2191,40.1617,40.1761,36900.0
2011-02-01 12:15:00,56.03,56.13,56.01,56.1,42100.0,40.1761,40.2478,40.1617,40.2263,42100.0
2011-02-01 12:20:00,56.1,56.16,56.06,56.09,55700.0,40.2263,40.2693,40.1976,40.2191,55700.0
2011-02-01 12:25:00,56.09,56.15,56.09,56.13,26500.0,40.2191,40.2621,40.2191,40.2478,26500.0
2011-02-01 12:30:00,56.11,56.15,56.08,56.15,39600.0,40.2334,40.2621,40.2119,40.2621,39600.0
2011-02-01 12:35:00,56.15,56.21,56.13,56.13,44000.0,40.2621,40.3051,40.2478,40.2478,44000.0
2011-02-01 12:40:00,56.12,56.27,56.09,56.24,59400.0,40.2406,40.3482,40.2191,40.3266,59400.0
2011-02-01 12:45:00,56.24,56.37,56.23,56.29,91600.0,40.3266,40.4199,40.3195,40.3625,91600.0
2011-02-01 12:50:00,56.28,56.43,56.26,56.39,96600.0,40.3553,40.4629,40.341,40.4342,96600.0
2011-02-01 12:55:00,56.39,56.44,56.35,56.38,64200.0,40.4342,40.4701,40.4055,40.427,64200.0
2011-02-01 13:00:00,56.38,56.42,56.27,56.35,66200.0,40.427,40.4557,40.3482,40.4055,66200.0
2011-02-01 13:05:00,56.35,56.35,56.17,56.19,51300.0,40.4055,40.4055,40.2765,40.2908,51300.0
2011-02-01 13:10:00,56.19,56.27,56.14,56.19,80400.0,40.2908,40.3482,40.2549,40.2908,80400.0
2011-02-01 13:15:00,56.19,56.26,56.11,56.14,54700.0,40.2908,40.341,40.2334,40.2549,54700.0
2011-02-01 13:20:00,56.13,56.21,56.07,56.08,35500.0,40.2478,40.3051,40.2048,40.2119,35500.0
2011-02-01 13:25:00,56.09,56.09,56.0,56.01,57600.0,40.2191,40.2191,40.1546,40.1617,57600.0
2011-02-01 13:30:00,56.01,56.05,55.91,55.93,27300.0,40.1617,40.1904,40.09,40.1044,27300.0
2011-02-01 13:35:00,55.93,56.04,55.84,56.04,45400.0,40.1044,40.1832,40.0398,40.1832,45400.0
2011-02-01 13:40:00,56.02,56.06,55.94,55.98,65100.0,40.1689,40.1976,40.1115,40.1402,65100.0
2011-02-01 13:45:00,55.98,56.06,55.97,56.04,72600.0,40.1402,40.1976,40.133,40.1832,72600.0
2011-02-01 13:50:00,56.04,56.15,56.04,56.15,40200.0,40.1832,40.2621,40.1832,40.2621,40200.0
2011-02-01 13:55:00,56.16,56.22,56.14,56.21,44900.0,40.2693,40.3123,40.2549,40.3051,44900.0
2011-02-01 14:00:00,56.21,56.22,56.11,56.18,47500.0,40.3051,40.3123,40.2334,40.2836,47500.0
2011-02-01 14:05:00,56.19,56.2,56.1,56.18,24500.0,40.2908,40.298,40.2263,40.2836,24500.0
2011-02-01 14:10:00,56.19,56.23,56.15,56.15,42400.0,40.2908,40.3195,40.2621,40.2621,42400.0
2011-02-01 14:15:00,56.15,56.18,56.09,56.09,35300.0,40.2621,40.2836,40.2191,40.2191,35300.0
2011-02-01 14:20:00,56.09,56.13,56.01,56.1,46000.0,40.2191,40.2478,40.1617,40.2263,46000.0
2011-02-01 14:25:00,56.11,56.15,56.05,56.09,58400.0,40.2334,40.2621,40.1904,40.2191,58400.0
2011-02-01 14:30:00,56.09,56.1,56.04,56.04,37800.0,40.2191,40.2263,40.1832,40.1832,37800.0
2011-02-01 14:35:00,56.04,56.08,55.96,56.07,76900.0,40.1832,40.2119,40.1259,40.2048,76900.0
2011-02-01 14:40:00,56.06,56.15,56.04,56.15,38600.0,40.1976,40.2621,40.1832,40.2621,38600.0
2011-02-01 14:45:00,56.15,56.19,56.09,56.11,30700.0,40.2621,40.2908,40.2191,40.2334,30700.0
2011-02-01 14:50:00,56.11,56.17,56.04,56.07,32500.0,40.2334,40.2765,40.1832,40.2048,32500.0
2011-02-01 14:55:00,56.08,56.14,56.05,56.14,40500.0,40.2119,40.2549,40.1904,40.2549,40500.0
2011-02-01 15:00:00,56.14,56.2,56.13,56.17,47600.0,40.2549,40.298,40.2478,40.2765,47600.0
2011-02-01 15:05:00,56.18,56.25,56.17,56.24,41600.0,40.2836,40.3338,40.2765,40.3266,41600.0
2011-02-01 15:10:00,56.25,56.25,56.16,56.17,39500.0,40.3338,40.3338,40.2693,40.2765,39500.0
2011-02-01 15:15:00,56.18,56.28,56.17,56.28,49900.0,40.2836,40.3553,40.2765,40.3553,49900.0
2011-02-01 15:20:00,56.28,56.33,56.24,56.27,69300.0,40.3553,40.3912,40.3266,40.3482,69300.0
2011-02-01 15:25:00,56.27,56.28,56.19,56.21,64000.0,40.3482,40.3553,40.2908,40.3051,64000.0
2011-02-01 15:30:00,56.21,56.38,56.19,56.37,107400.0,40.3051,40.427,40.2908,40.4199,107400.0
2011-02-01 15:35:00,56.37,56.45,56.37,56.39,101700.0,40.4199,40.4772,40.4199,40.4342,101700.0
2011-02-01 15:40:00,56.4,56.52,56.39,56.48,149700.0,40.4414,40.5274,40.4342,40.4987,149700.0
2011-02-01 15:45:00,56.48,56.56,56.44,56.52,220200.0,40.4987,40.5561,40.4701,40.5274,220200.0
2011-02-01 15:50:00,56.52,56.52,56.38,56.39,219400.0,40.5274,40.5274,40.427,40.4342,219400.0
2011-02-01 15:55:00,56.39,56.51,56.38,56.49,317500.0,40.4342,40.5203,40.427,40.5059,317500.0
2011-02-02 09:30:00,56.88,56.88,56.43,56.49,193500.0,40.7856,40.7856,40.4629,40.5059,193500.0
2011-02-02 09:35:00,56.5,56.62,56.08,56.15,99500.0,40.5131,40.5991,40.2119,40.2621,99500.0
2011-02-02 09:40:00,56.15,56.21,55.92,56.02,79600.0,40.2621,40.3051,40.0972,40.1689,79600.0
2011-02-02 09:45:00,56.01,56.14,55.96,55.98,74000.0,40.1617,40.2549,40.1259,40.1402,74000.0
2011-02-02 09:50:00,55.98,56.26,55.97,56.18,55900.0,40.1402,40.341,40.133,40.2836,55900.0
2011-02-02 09:55:00,56.19,56.42,56.18,56.21,96800.0,40.2908,40.4557,40.2836,40.3051,96800.0
2011-02-02 10:00:00,56.21,56.25,56.07,56.15,72700.0,40.3051,40.3338,40.2048,40.2621,72700.0
2011-02-02 10:05:00,56.15,56.26,56.08,56.16,126800.0,40.2621,40.341,40.2119,40.2693,126800.0
2011-02-02 10:10:00,56.16,56.16,56.03,56.14,72600.0,40.2693,40.2693,40.1761,40.2549,72600.0
2011-02-02 10:15:00,56.14,56.17,56.03,56.03,72200.0,40.2549,40.2765,40.1761,40.1761,72200.0
2011-02-02 10:20:00,56.04,56.11,55.98,55.98,80600.0,40.1832,40.2334,40.1402,40.1402,80600.0
2011-02-02 10:25:00,55.97,56.08,55.9,55.98,67700.0,40.133,40.2119,40.0829,40.1402,67700.0
2011-02-02 10:30:00,55.95,56.08,55.94,56.06,80900.0,40.1187,40.2119,40.1115,40.1976,80900.0
2011-02-02 10:35:00,56.07,56.11,55.93,56.01,79100.0,40.2048,40.2334,40.1044,40.1617,79100.0
2011-02-02 10:40:00,56.01,56.26,56.0,56.18,104200.0,40.1617,40.341,40.1546,40.2836,104200.0
2011-02-02 10:45:00,56.19,56.19,56.01,56.04,54600.0,40.2908,40.2908,40.1617,40.1832,54600.0
2011-02-02 10:50:00,56.04,56.11,55.91,55.92,75800.0,40.1832,40.2334,40.09,40.0972,75800.0
2011-02-02 10:55:00,55.91,56.07,55.87,55.95,84300.0,40.09,40.2048,40.0613,40.1187,84300.0
2011-02-02 11:00:00,55.94,56.06,55.93,55.96,39500.0,40.1115,40.1976,40.1044,40.1259,39500.0
2011-02-02 11:05:00,55.99,56.03,55.88,55.88,43200.0,40.1474,40.1761,40.0685,40.0685,43200.0
2011-02-02 11:10:00,55.87,55.95,55.8,55.93,70500.0,40.0613,40.1187,40.0111,40.1044,70500.0
2011-02-02 11:15:00,55.91,55.96,55.86,55.9,52700.0,40.09,40.1259,40.0542,40.0829,52700.0
2011-02-02 11:20:00,55.9,55.94,55.86,55.87,44800.0,40.0829,40.1115,40.0542,40.0613,44800.0
2011-02-02 11:25:00,55.87,55.96,55.8,55.83,56500.0,40.0613,40.1259,40.0111,40.0327,56500.0
2011-02-02 11:30:00,55.83,55.84,55.78,55.8,57300.0,40.0327,40.0398,39.9968,40.0111,57300.0
2011-02-02 11:35:00,55.8,55.85,55.75,55.84,50500.0,40.0111,40.047,39.9753,40.0398,50500.0
2011-02-02 11:40:00,55.84,55.89,55.8,55.89,40200.0,40.0398,40.0757,40.0111,40.0757,40200.0
2011-02-02 11:45:00,55.89,55.94,55.84,55.84,47700.0,40.0757,40.1115,40.0398,40.0398,47700.0
2011-02-02 11:50:00,55.83,55.86,55.75,55.75,81900.0,40.0327,40.0542,39.9753,39.9753,81900.0
2011-02-02 11:55:00,55.75,55.79,55.65,55.67,108700.0,39.9753,40.004,39.9036,39.9179,108700.0
2011-02-02 12:00:00,55.67,55.77,55.59,55.61,128100.0,39.9179,39.9896,39.8606,39.8749,128100.0
2011-02-02 12:05:00,55.62,55.62,55.53,55.57,50000.0,39.8821,39.8821,39.8175,39.8462,50000.0
2011-02-02 12:10:00,55.58,55.59,55.5,55.56,63400.0,39.8534,39.8606,39.796,39.8391,63400.0
2011-02-02 12:15:00,55.56,55.67,55.56,55.64,37600.0,39.8391,39.9179,39.8391,39.8964,37600.0
2011-02-02 12:20:00,55.64,55.64,55.54,55.6,29200.0,39.8964,39.8964,39.8247,39.8677,29200.0
2011-02-02 12:25:00,55.61,55.61,55.47,55.52,47600.0,39.8749,39.8749,39.7745,39.8104,47600.0
2011-02-02 12:30:00,55.54,55.59,55.43,55.58,63300.0,39.8247,39.8606,39.7458,39.8534,63300.0
2011-02-02 12:35:00,55.58,55.63,55.49,55.56,35200.0,39.8534,39.8893,39.7889,39.8391,35200.0
2011-02-02 12:40:00,55.58,55.65,55.58,55.62,56700.0,39.8534,39.9036,39.8534,39.8821,56700.0
2011-02-02 12:45:00,55.62,55.71,55.59,55.71,28000.0,39.8821,39.9466,39.8606,39.9466,28000.0
2011-02-02 12:50:00,55.71,55.71,55.6,55.63,18800.0,39.9466,39.9466,39.8677,39.8893,18800.0
2011-02-02 12:55:00,55.62,55.72,55.62,55.66,27200.0,39.8821,39.9538,39.8821,39.9108,27200.0
2011-02-02 13:00:00,55.66,55.66,55.6,55.64,33600.0,39.9108,39.9108,39.8677,39.8964,33600.0
2011-02-02 13:05:00,55.65,55.65,55.6,55.6,27000.0,39.9036,39.9036,39.8677,39.8677,27000.0
2011-02-02 13:10:00,55.61,55.64,55.6,55.62,24600.0,39.8749,39.8964,39.8677,39.8821,24600.0
2011-02-02 13:15:00,55.63,55.68,55.61,55.65,57700.0,39.8893,39.9251,39.8749,39.9036,57700.0
2011-02-02 13:20:00,55.65,55.7,55.63,55.64,85000.0,39.9036,39.9394,39.8893,39.8964,85000.0
2011-02-02 13:25:00,55.64,55.65,55.6,55.61,85700.0,39.8964,39.9036,39.8677,39.8749,85700.0
2011-02-02 13:30:00,55.6,55.67,55.6,55.63,52200.0,39.8677,39.9179,39.8677,39.8893,52200.0
2011-02-02 13:35:00,55.62,55.62,55.59,55.6,19100.0,39.8821,39.8821,39.8606,39.8677,19100.0
2011-02-02 13:40:00,55.59,55.69,55.59,55.68,39000.0,39.8606,39.9323,39.8606,39.9251,39000.0
2011-02-02 13:45:00,55.68,55.69,55.62,55.66,35600.0,39.9251,39.9323,39.8821,39.9108,35600.0
2011-02-02 13:50:00,55.67,55.71,55.66,55.7,20400.0,39.9179,39.9466,39.9108,39.9394,20400.0
2011-02-02 13:55:00,55.69,55.73,55.64,55.68,23900.0,39.9323,39.961,39.8964,39.9251,23900.0
2011-02-02 14:00:00,55.67,55.72,55.67,55.69,46900.0,39.9179,39.9538,39.9179,39.9323,46900.0
2011-02-02 14:05:00,55.69,55.82,55.68,55.78,138100.0,39.9323,40.0255,39.9251,39.9968,138100.0
2011-02-02 14:10:00,55.78,55.79,55.67,55.67,77600.0,39.9968,40.004,39.9179,39.9179,77600.0
2011-02-02 14:15:00,55.67,55.71,55.66,55.68,32300.0,39.9179,39.9466,39.9108,39.9251,32300.0
2011-02-02 14:20:00,55.68,55.71,55.65,55.66,37800.0,39.9251,39.9466,39.9036,39.9108,37800.0
2011-02-02 14:25:00,55.67,55.69,55.66,55.68,17800.0,39.9179,39.9323,39.9108,39.9251,17800.0
2011-02-02 14:30:00,55.68,55.68,55.66,55.68,15800.0,39.9251,39.9251,39.9108,39.9251,15800.0
2011-02-02 14:35:00,55.67,55.69,55.64,55.64,24800.0,39.9179,39.9323,39.8964,39.8964,24800.0
2011-02-02 14:40:00,55.63,55.71,55.62,55.67,62600.0,39.8893,39.9466,39.8821,39.9179,62600.0
2011-02-02 14:45:00,55.66,55.69,55.63,55.68,28400.0,39.9108,39.9323,39.8893,39.9251,28400.0
2011-02-02 14:50:00,55.69,55.69,55.61,55.66,48500.0,39.9323,39.9323,39.8749,39.9108,48500.0
2011-02-02 14:55:00,55.66,55.66,55.58,55.62,28900.0,39.9108,39.9108,39.8534,39.8821,28900.0
2011-02-02 15:00:00,55.62,55.63,55.58,55.58,20600.0,39.8821,39.8893,39.8534,39.8534,20600.0
2011-02-02 15:05:00,55.59,55.62,55.55,55.56,39900.0,39.8606,39.8821,39.8319,39.8391,39900.0
2011-02-02 15:10:00,55.55,55.68,55.55,55.68,37200.0,39.8319,39.9251,39.8319,39.9251,37200.0
2011-02-02 15:15:00,55.68,55.69,55.58,55.59,69000.0,39.9251,39.9323,39.8534,39.8606,69000.0
2011-02-02 15:20:00,55.59,55.69,55.59,55.66,41200.0,39.8606,39.9323,39.8606,39.9108,41200.0
2011-02-02 15:25:00,55.66,55.67,55.62,55.64,38500.0,39.9108,39.9179,39.8821,39.8964,38500.0
2011-02-02 15:30:00,55.65,55.69,55.58,55.62,105400.0,39.9036,39.9323,39.8534,39.8821,105400.0
2011-02-02 15:35:00,55.63,55.69,55.59,55.62,82800.0,39.8893,39.9323,39.8606,39.8821,82800.0
2011-02-02 15:40:00,55.62,55.67,55.6,55.62,51600.0,39.8821,39.9179,39.8677,39.8821,51600.0
2011-02-02 15:45:00,55.62,55.7,55.62,55.66,75100.0,39.8821,39.9394,39.8821,39.9108,75100.0
2011-02-02 15:50:00,55.67,55.68,55.61,55.63,132100.0,39.9179,39.9251,39.8749,39.8893,132100.0
2011-02-02 15:55:00,55.64,55.67,55.62,55.63,227200.0,39.8964,39.9179,39.8821,39.8893,227200.0
2011-02-03 09:30:00,56.35,56.47,56.05,56.22,322300.0,40.4055,40.4916,40.1904,40.3123,322300.0
2011-02-03 09:35:00,56.25,56.3,56.14,56.19,302000.0,40.3338,40.3697,40.2549,40.2908,302000.0
2011-02-03 09:40:00,56.2,56.21,56.05,56.18,102500.0,40.298,40.3051,40.1904,40.2836,102500.0
2011-02-03 09:45:00,56.19,56.28,56.15,56.22,124000.0,40.2908,40.3553,40.2621,40.3123,124000.0
2011-02-03 09:50:00,56.24,56.26,56.15,56.2,51700.0,40.3266,40.341,40.2621,40.298,51700.0
2011-02-03 09:55:00,56.19,56.27,56.13,56.24,203200.0,40.2908,40.3482,40.2478,40.3266,203200.0
2011-02-03 10:00:00,56.24,56.27,56.1,56.19,142200.0,40.3266,40.3482,40.2263,40.2908,142200.0
2011-02-03 10:05:00,56.2,56.22,55.87,55.88,112000.0,40.298,40.3123,40.0613,40.0685,112000.0
2011-02-03 10:10:00,55.87,55.98,55.65,55.98,111800.0,40.0613,40.1402,39.9036,40.1402,111800.0
2011-02-03 10:15:00,55.98,56.21,55.93,56.16,127100.0,40.1402,40.3051,40.1044,40.2693,127100.0
2011-02-03 10:20:00,56.15,56.18,56.05,56.17,105600.0,40.2621,40.2836,40.1904,40.2765,105600.0
2011-02-03 10:25:00,56.17,56.25,56.08,56.18,89600.0,40.2765,40.3338,40.2119,40.2836,89600.0
2011-02-03 10:30:00,56.2,56.21,56.01,56.07,87000.0,40.298,40.3051,40.1617,40.2048,87000.0
2011-02-03 10:35:00,56.11,56.11,55.94,56.07,56100.0,40.2334,40.2334,40.1115,40.2048,56100.0
2011-02-03 10:40:00,56.07,56.19,55.99,56.05,126100.0,40.2048,40.2908,40.1474,40.1904,126100.0
2011-02-03 10:45:00,56.05,56.19,55.98,56.1,174300.0,40.1904,40.2908,40.1402,40.2263,174300.0
2011-02-03 10:50:00,56.08,56.19,56.06,56.16,53500.0,40.2119,40.2908,40.1976,40.2693,53500.0
2011-02-03 10:55:00,56.16,56.25,56.04,56.19,60400.0,40.2693,40.3338,40.1832,40.2908,60400.0
2011-02-03 11:00:00,56.2,56.2,55.93,55.94,47900.0,40.298,40.298,40.1044,40.1115,47900.0
2011-02-03 11:05:00,55.94,56.02,55.81,55.9,44600.0,40.1115,40.1689,40.0183,40.0829,44600.0
2011-02-03 11:10:00,55.9,56.03,55.85,56.01,39900.0,40.0829,40.1761,40.047,40.1617,39900.0
2011-02-03 11:15:00,56.0,56.05,55.87,55.87,36200.0,40.1546,40.1904,40.0613,40.0613,36200.0
2011-02-03 11:20:00,55.91,56.0,55.85,55.99,38000.0,40.09,40.1546,40.047,40.1474,38000.0
2011-02-03 11:25:00,56.0,56.0,55.95,56.0,45800.0,40.1546,40.1546,40.1187,40.1546,45800.0
2011-02-03 11:30:00,55.99,56.01,55.93,55.93,57400.0,40.1474,40.1617,40.1044,40.1044,57400.0
2011-02-03 11:35:00,55.93,56.07,55.93,56.07,54600.0,40.1044,40.2048,40.1044,40.2048,54600.0
2011-02-03 11:40:00,56.07,56.09,55.96,56.0,67300.0,40.2048,40.2191,40.1259,40.1546,67300.0
2011-02-03 11:45:00,55.99,56.13,55.99,56.07,82000.0,40.1474,40.2478,40.1474,40.2048,82000.0
2011-02-03 11:50:00,56.06,56.2,56.03,56.19,63400.0,40.1976,40.298,40.1761,40.2908,63400.0
2011-02-03 11:55:00,56.19,56.32,56.19,56.24,217700.0,40.2908,40.384,40.2908,40.3266,217700.0
2011-02-03 12:00:00,56.24,56.6,56.24,56.54,316200.0,40.3266,40.5848,40.3266,40.5418,316200.0
2011-02-03 12:05:00,56.55,56.57,56.4,56.47,217400.0,40.5489,40.5633,40.4414,40.4916,217400.0
2011-02-03 12:10:00,56.48,56.56,56.44,56.5,138200.0,40.4987,40.5561,40.4701,40.5131,138200.0
2011-02-03 12:15:00,56.5,56.57,56.48,56.57,102500.0,40.5131,40.5633,40.4987,40.5633,102500.0
2011-02-03 12:20:00,56.56,56.59,56.54,56.59,181400.0,40.5561,40.5776,40.5418,40.5776,181400.0
2011-02-03 12:25:00,56.6,56.67,56.58,56.67,89800.0,40.5848,40.635,40.5704,40.635,89800.0
2011-02-03 12:30:00,56.67,56.78,56.63,56.64,111400.0,40.635,40.7139,40.6063,40.6135,111400.0
2011-02-03 12:35:00,56.64,56.72,56.63,56.71,170700.0,40.6135,40.6708,40.6063,40.6637,170700.0
2011-02-03 12:40:00,56.7,56.76,56.63,56.75,62100.0,40.6565,40.6995,40.6063,40.6923,62100.0
2011-02-03 12:45:00,56.73,56.79,56.69,56.77,102900.0,40.678,40.721,40.6493,40.7067,102900.0
2011-02-03 12:50:00,56.78,56.79,56.73,56.75,61000.0,40.7139,40.721,40.678,40.6923,61000.0
2011-02-03 12:55:00,56.74,56.96,56.74,56.96,122300.0,40.6852,40.8429,40.6852,40.8429,122300.0
2011-02-03 13:00:00,56.97,57.07,56.95,57.02,157800.0,40.8501,40.9218,40.8358,40.8859,157800.0
2011-02-03 13:05:00,57.05,57.17,57.02,57.09,102400.0,40.9075,40.9935,40.8859,40.9361,102400.0
2011-02-03 13:10:00,57.08,57.15,57.0,57.08,51800.0,40.929,40.9792,40.8716,40.929,51800.0
2011-02-03 13:15:00,57.08,57.13,57.05,57.05,62700.0,40.929,40.9648,40.9075,40.9075,62700.0
2011-02-03 13:20:00,57.05,57.07,57.01,57.04,59000.0,40.9075,40.9218,40.8788,40.9003,59000.0
2011-02-03 13:25:00,57.04,57.08,56.96,56.98,98100.0,40.9003,40.929,40.8429,40.8573,98100.0
2011-02-03 13:30:00,56.99,56.99,56.88,56.95,69200.0,40.8644,40.8644,40.7856,40.8358,69200.0
2011-02-03 13:35:00,56.95,56.95,56.85,56.86,35900.0,40.8358,40.8358,40.764,40.7712,35900.0
2011-02-03 13:40:00,56.86,56.88,56.77,56.83,54300.0,40.7712,40.7856,40.7067,40.7497,54300.0
2011-02-03 13:45:00,56.84,56.93,56.74,56.92,127900.0,40.7569,40.8214,40.6852,40.8142,127900.0
2011-02-03 13:50:00,56.92,56.95,56.9,56.92,71200.0,40.8142,40.8358,40.7999,40.8142,71200.0
2011-02-03 13:55:00,56.92,56.95,56.92,56.94,60500.0,40.8142,40.8358,40.8142,40.8286,60500.0
2011-02-03 14:00:00,56.93,56.99,56.91,56.95,54800.0,40.8214,40.8644,40.8071,40.8358,54800.0
2011-02-03 14:05:00,56.95,57.0,56.92,56.98,104200.0,40.8358,40.8716,40.8142,40.8573,104200.0
2011-02-03 14:10:00,56.98,57.02,56.94,57.02,52500.0,40.8573,40.8859,40.8286,40.8859,52500.0
2011-02-03 14:15:00,57.01,57.05,57.0,57.03,98800.0,40.8788,40.9075,40.8716,40.8931,98800.0
2011-02-03 14:20:00,57.03,57.1,57.02,57.05,36700.0,40.8931,40.9433,40.8859,40.9075,36700.0
2011-02-03 14:25:00,57.04,57.1,57.04,57.08,51300.0,40.9003,40.9433,40.9003,40.929,51300.0
2011-02-03 14:30:00,57.1,57.15,57.1,57.14,36900.0,40.9433,40.9792,40.9433,40.972,36900.0
2011-02-03 14:35:00,57.15,57.18,57.06,57.16,130600.0,40.9792,41.0007,40.9146,40.9863,130600.0
2011-02-03 14:40:00,57.16,57.17,57.08,57.1,149200.0,40.9863,40.9935,40.929,40.9433,149200.0
2011-02-03 14:45:00,57.15,57.24,57.15,57.23,58300.0,40.9792,41.0437,40.9792,41.0365,58300.0
2011-02-03 14:50:00,57.24,57.35,57.23,57.29,132300.0,41.0437,41.1226,41.0365,41.0795,132300.0
2011-02-03 14:55:00,57.28,57.37,57.27,57.29,133800.0,41.0724,41.1369,41.0652,41.0795,133800.0
2011-02-03 15:00:00,57.31,57.38,57.28,57.32,66200.0,41.0939,41.1441,41.0724,41.1011,66200.0
2011-02-03 15:05:00,57.31,57.4,57.3,57.33,110600.0,41.0939,41.1584,41.0867,41.1082,110600.0
2011-02-03 15:10:00,57.32,57.48,57.32,57.46,109100.0,41.1011,41.2158,41.1011,41.2014,109100.0
2011-02-03 15:15:00,57.46,57.47,57.41,57.46,47300.0,41.2014,41.2086,41.1656,41.2014,47300.0
2011-02-03 15:20:00,57.46,57.48,57.33,57.4,79100.0,41.2014,41.2158,41.1082,41.1584,79100.0
2011-02-03 15:25:00,57.39,57.49,57.39,57.46,43400.0,41.1513,41.223,41.1513,41.2014,43400.0
2011-02-03 15:30:00,57.46,57.5,57.39,57.45,93900.0,41.2014,41.2301,41.1513,41.1943,93900.0
2011-02-03 15:35:00,57.46,57.46,57.34,57.35,133300.0,41.2014,41.2014,41.1154,41.1226,133300.0
2011-02-03 15:40:00,57.34,57.38,57.29,57.31,81000.0,41.1154,41.1441,41.0795,41.0939,81000.0
2011-02-03 15:45:00,57.31,57.35,57.24,57.26,133600.0,41.0939,41.1226,41.0437,41.058,133600.0
2011-02-03 15:50:00,57.25,57.33,57.25,57.32,109200.0,41.0509,41.1082,41.0509,41.1011,109200.0
2011-02-03 15:55:00,57.32,57.39,57.28,57.34,298600.0,41.1011,41.1513,41.0724,41.1154,298600.0
2011-02-04 09:30:00,58.2,58.2,57.5,57.51,437500.0,41.7321,41.7321,41.2301,41.2373,437500.0
2011-02-04 09:35:00,57.51,57.88,57.41,57.82,227600.0,41.2373,41.5026,41.1656,41.4596,227600.0
2011-02-04 09:40:00,57.82,58.1,57.79,57.93,184300.0,41.4596,41.6604,41.4381,41.5385,184300.0
2011-02-04 09:45:00,57.92,57.92,57.48,57.48,193000.0,41.5313,41.5313,41.2158,41.2158,193000.0
2011-02-04 09:50:00,57.5,57.7,57.47,57.64,177400.0,41.2301,41.3735,41.2086,41.3305,177400.0
2011-02-04 09:55:00,57.63,57.87,57.61,57.8,125300.0,41.3233,41.4954,41.309,41.4452,125300.0
2011-02-04 10:00:00,57.79,57.95,57.71,57.94,83000.0,41.4381,41.5528,41.3807,41.5456,83000.0
2011-02-04 10:05:00,57.95,57.99,57.79,57.84,78500.0,41.5528,41.5815,41.4381,41.4739,78500.0
2011-02-04 10:10:00,57.86,57.92,57.83,57.83,58100.0,41.4883,41.5313,41.4668,41.4668,58100.0
2011-02-04 10:15:00,57.83,57.84,57.62,57.68,59700.0,41.4668,41.4739,41.3162,41.3592,59700.0
2011-02-04 10:20:00,57.68,57.73,57.52,57.57,169900.0,41.3592,41.395,41.2445,41.2803,169900.0
2011-02-04 10:25:00,57.55,57.7,57.46,57.57,66700.0,41.266,41.3735,41.2014,41.2803,66700.0
2011-02-04 10:30:00,57.57,57.74,57.57,57.68,81500.0,41.2803,41.4022,41.2803,41.3592,81500.0
2011-02-04 10:35:00,57.67,57.68,57.3,57.37,150100.0,41.352,41.3592,41.0867,41.1369,150100.0
2011-02-04 10:40:00,57.37,57.51,57.34,57.45,125000.0,41.1369,41.2373,41.1154,41.1943,125000.0
2011-02-04 10:45:00,57.46,57.48,57.22,57.3,104800.0,41.2014,41.2158,41.0294,41.0867,104800.0
2011-02-04 10:50:00,57.28,57.29,57.1,57.2,125000.0,41.0724,41.0795,40.9433,41.015,125000.0
2011-02-04 10:55:00,57.2,57.25,57.13,57.24,113400.0,41.015,41.0509,40.9648,41.0437,113400.0
2011-02-04 11:00:00,57.23,57.35,57.18,57.28,100400.0,41.0365,41.1226,41.0007,41.0724,100400.0
2011-02-04 11:05:00,57.27,57.27,57.02,57.17,93200.0,41.0652,41.0652,40.8859,40.9935,93200.0
2011-02-04 11:10:00,57.16,57.29,57.11,57.22,84500.0,40.9863,41.0795,40.9505,41.0294,84500.0
2011-02-04 11:15:00,57.26,57.28,57.12,57.18,38500.0,41.058,41.0724,40.9576,41.0007,38500.0
2011-02-04 11:20:00,57.22,57.36,57.18,57.33,53600.0,41.0294,41.1297,41.0007,41.1082,53600.0
2011-02-04 11:25:00,57.33,57.34,57.11,57.16,60500.0,41.1082,41.1154,40.9505,40.9863,60500.0
2011-02-04 11:30:00,57.19,57.21,57.02,57.1,49700.0,41.0078,41.0222,40.8859,40.9433,49700.0
2011-02-04 11:35:00,57.09,57.26,57.04,57.19,65600.0,40.9361,41.058,40.9003,41.0078,65600.0
2011-02-04 11:40:00,57.18,57.21,57.15,57.18,22800.0,41.0007,41.0222,40.9792,41.0007,22800.0
2011-02-04 11:45:00,57.19,57.2,57.02,57.11,58600.0,41.0078,41.015,40.8859,40.9505,58600.0
2011-02-04 11:50:00,57.11,57.17,57.1,57.14,29200.0,40.9505,40.9935,40.9433,40.972,29200.0
2011-02-04 11:55:00,57.12,57.15,57.04,57.15,45400.0,40.9576,40.9792,40.9003,40.9792,45400.0
2011-02-04 12:00:00,57.14,57.17,57.02,57.03,51000.0,40.972,40.9935,40.8859,40.8931,51000.0
2011-02-04 12:05:00,57.05,57.15,57.05,57.15,37900.0,40.9075,40.9792,40.9075,40.9792,37900.0
2011-02-04 12:10:00,57.16,57.16,57.07,57.13,36200.0,40.9863,40.9863,40.9218,40.9648,36200.0
2011-02-04 12:15:00,57.14,57.17,57.1,57.17,20900.0,40.972,40.9935,40.9433,40.9935,20900.0
2011-02-04 12:20:00,57.16,57.17,57.1,57.12,17900.0,40.9863,40.9935,40.9433,40.9576,17900.0
2011-02-04 12:25:00,57.12,57.16,57.09,57.16,17800.0,40.9576,40.9863,40.9361,40.9863,17800.0
2011-02-04 12:30:00,57.17,57.18,57.11,57.16,32300.0,40.9935,41.0007,40.9505,40.9863,32300.0
2011-02-04 12:35:00,57.16,57.16,57.1,57.13,32900.0,40.9863,40.9863,40.9433,40.9648,32900.0
2011-02-04 12:40:00,57.14,57.17,57.1,57.16,32700.0,40.972,40.9935,40.9433,40.9863,32700.0
2011-02-04 12:45:00,57.16,57.18,57.13,57.17,20400.0,40.9863,41.0007,40.9648,40.9935,20400.0
2011-02-04 12:50:00,57.17,57.18,57.13,57.14,25200.0,40.9935,41.0007,40.9648,40.972,25200.0
2011-02-04 12:55:00,57.14,57.16,56.93,56.95,91700.0,40.972,40.9863,40.8214,40.8358,91700.0
2011-02-04 13:00:00,56.96,57.09,56.96,57.05,17100.0,40.8429,40.9361,40.8429,40.9075,17100.0
2011-02-04 13:05:00,57.05,57.18,57.05,57.18,63500.0,40.9075,41.0007,40.9075,41.0007,63500.0
2011-02-04 13:10:00,57.18,57.2,57.11,57.15,46300.0,41.0007,41.015,40.9505,40.9792,46300.0
2011-02-04 13:15:00,57.15,57.16,56.94,56.97,75500.0,40.9792,40.9863,40.8286,40.8501,75500.0
2011-02-04 13:20:00,56.97,57.07,56.97,57.0,84600.0,40.8501,40.9218,40.8501,40.8716,84600.0
2011-02-04 13:25:00,57.01,57.04,56.94,56.96,34500.0,40.8788,40.9003,40.8286,40.8429,34500.0
2011-02-04 13:30:00,56.96,56.96,56.84,56.89,56600.0,40.8429,40.8429,40.7569,40.7927,56600.0
2011-02-04 13:35:00,56.89,56.91,56.86,56.9,26000.0,40.7927,40.8071,40.7712,40.7999,26000.0
2011-02-04 13:40:00,56.9,56.93,56.85,56.87,44300.0,40.7999,40.8214,40.764,40.7784,44300.0
2011-02-04 13:45:00,56.88,56.94,56.82,56.91,44500.0,40.7856,40.8286,40.7425,40.8071,44500.0
2011-02-04 13:50:00,56.91,57.02,56.91,57.02,33800.0,40.8071,40.8859,40.8071,40.8859,33800.0
2011-02-04 13:55:00,57.02,57.12,57.02,57.12,30200.0,40.8859,40.9576,40.8859,40.9576,30200.0
2011-02-04 14:00:00,57.12,57.12,56.99,57.01,68900.0,40.9576,40.9576,40.8644,40.8788,68900.0
2011-02-04 14:05:00,57.0,57.04,56.96,56.96,42500.0,40.8716,40.9003,40.8429,40.8429,42500.0
2011-02-04 14:10:00,56.96,57.03,56.95,56.99,30800.0,40.8429,40.8931,40.8358,40.8644,30800.0
2011-02-04 14:15:00,56.99,57.04,56.93,56.96,38700.0,40.8644,40.9003,40.8214,40.8429,38700.0
2011-02-04 14:20:00,56.96,56.96,56.89,56.89,30600.0,40.8429,40.8429,40.7927,40.7927,30600.0
2011-02-04 14:25:00,56.9,56.93,56.83,56.85,45100.0,40.7999,40.8214,40.7497,40.764,45100.0
2011-02-04 14:30:00,56.85,57.0,56.85,56.95,56800.0,40.764,40.8716,40.764,40.8358,56800.0
2011-02-04 14:35:00,56.96,57.0,56.86,56.86,34500.0,40.8429,40.8716,40.7712,40.7712,34500.0
2011-02-04 14:40:00,56.87,56.87,56.8,56.8,24300.0,40.7784,40.7784,40.7282,40.7282,24300.0
2011-02-04 14:45:00,56.81,56.81,56.62,56.62,56900.0,40.7354,40.7354,40.5991,40.5991,56900.0
2011-02-04 14:50:00,56.62,56.72,56.62,56.68,44300.0,40.5991,40.6708,40.5991,40.6421,44300.0
2011-02-04 14:55:00,56.67,56.74,56.64,56.73,41800.0,40.635,40.6852,40.6135,40.678,41800.0
2011-02-04 15:00:00,56.72,56.79,56.7,56.73,31700.0,40.6708,40.721,40.6565,40.678,31700.0
2011-02-04 15:05:00,56.74,56.8,56.72,56.79,32600.0,40.6852,40.7282,40.6708,40.721,32600.0
2011-02-04 15:10:00,56.8,56.82,56.74,56.74,44500.0,40.7282,40.7425,40.6852,40.6852,44500.0
2011-02-04 15:15:00,56.74,56.75,56.68,56.74,45000.0,40.6852,40.6923,40.6421,40.6852,45000.0
2011-02-04 15:20:00,56.74,56.82,56.73,56.78,51800.0,40.6852,40.7425,40.678,40.7139,51800.0
2011-02-04 15:25:00,56.8,56.85,56.72,56.78,48800.0,40.7282,40.764,40.6708,40.7139,48800.0
2011-02-04 15:30:00,56.77,56.88,56.75,56.8,78300.0,40.7067,40.7856,40.6923,40.7282,78300.0
2011-02-04 15:35:00,56.8,56.85,56.76,56.8,46700.0,40.7282,40.764,40.6995,40.7282,46700.0
2011-02-04 15:40:00,56.79,56.83,56.77,56.81,109300.0,40.721,40.7497,40.7067,40.7354,109300.0
2011-02-04 15:45:00,56.82,56.94,56.8,56.93,85700.0,40.7425,40.8286,40.7282,40.8214,85700.0
2011-02-04 15:50:00,56.94,57.0,56.91,56.98,199200.0,40.8286,40.8716,40.8071,40.8573,199200.0
2011-02-04 15:55:00,56.99,57.0,56.94,56.99,196600.0,40.8644,40.8716,40.8286,40.8644,196600.0
2011-02-07 09:30:00,57.4,57.57,57.31,57.54,185000.0,41.1584,41.2803,41.0939,41.2588,185000.0
2011-02-07 09:35:00,57.53,57.67,57.48,57.64,138300.0,41.2516,41.352,41.2158,41.3305,138300.0
2011-02-07 09:40:00,57.65,57.67,57.47,57.56,65100.0,41.3377,41.352,41.2086,41.2731,65100.0
2011-02-07 09:45:00,57.54,57.7,57.43,57.45,162300.0,41.2588,41.3735,41.1799,41.1943,162300.0
2011-02-07 09:50:00,57.44,57.61,57.41,57.44,183600.0,41.1871,41.309,41.1656,41.1871,183600.0
2011-02-07 09:55:00,57.43,57.43,57.2,57.21,85100.0,41.1799,41.1799,41.015,41.0222,85100.0
2011-02-07 10:00:00,57.21,57.3,57.08,57.18,120100.0,41.0222,41.0867,40.929,41.0007,120100.0
2011-02-07 10:05:00,57.18,57.31,57.13,57.25,77800.0,41.0007,41.0939,40.9648,41.0509,77800.0
2011-02-07 10:10:00,57.25,57.44,57.24,57.32,73100.0,41.0509,41.1871,41.0437,41.1011,73100.0
2011-02-07 10:15:00,57.31,57.48,57.28,57.42,78400.0,41.0939,41.2158,41.0724,41.1728,78400.0
2011-02-07 10:20:00,57.4,57.49,57.38,57.45,69000.0,41.1584,41.223,41.1441,41.1943,69000.0
2011-02-07 10:25:00,57.45,57.48,57.34,57.36,36700.0,41.1943,41.2158,41.1154,41.1297,36700.0
2011-02-07 10:30:00,57.33,57.35,57.22,57.29,56900.0,41.1082,41.1226,41.0294,41.0795,56900.0
2011-02-07 10:35:00,57.27,57.46,57.27,57.4,51200.0,41.0652,41.2014,41.0652,41.1584,51200.0
2011-02-07 10:40:00,57.43,57.51,57.35,57.41,31200.0,41.1799,41.2373,41.1226,41.1656,31200.0
2011-02-07 10:45:00,57.38,57.55,57.35,57.5,43500.0,41.1441,41.266,41.1226,41.2301,43500.0
2011-02-07 10:50:00,57.51,57.56,57.44,57.45,57600.0,41.2373,41.2731,41.1871,41.1943,57600.0
2011-02-07 10:55:00,57.43,57.46,57.35,57.38,73900.0,41.1799,41.2014,41.1226,41.1441,73900.0
2011-02-07 11:00:00,57.38,57.51,57.37,57.45,42600.0,41.1441,41.2373,41.1369,41.1943,42600.0
2011-02-07 11:05:00,57.44,57.62,57.44,57.57,52600.0,41.1871,41.3162,41.1871,41.2803,52600.0
2011-02-07 11:10:00,57.58,57.65,57.39,57.47,43600.0,41.2875,41.3377,41.1513,41.2086,43600.0
2011-02-07 11:15:00,57.46,57.46,57.36,57.38,40800.0,41.2014,41.2014,41.1297,41.1441,40800.0
2011-02-07 11:20:00,57.37,57.47,57.34,57.46,47100.0,41.1369,41.2086,41.1154,41.2014,47100.0
2011-02-07 11:25:00,57.47,57.5,57.35,57.35,34300.0,41.2086,41.2301,41.1226,41.1226,34300.0
2011-02-07 11:30:00,57.36,57.45,57.34,57.37,20000.0,41.1297,41.1943,41.1154,41.1369,20000.0
2011-02-07 11:35:00,57.35,57.38,57.3,57.38,21000.0,41.1226,41.1441,41.0867,41.1441,21000.0
2011-02-07 11:40:00,57.38,57.49,57.32,57.48,30800.0,41.1441,41.223,41.1011,41.2158,30800.0
2011-02-07 11:45:00,57.48,57.55,57.44,57.44,32200.0,41.2158,41.266,41.1871,41.1871,32200.0
2011-02-07 11:50:00,57.44,57.47,57.33,57.34,30000.0,41.1871,41.2086,41.1082,41.1154,30000.0
2011-02-07 11:55:00,57.34,57.41,57.18,57.18,69200.0,41.1154,41.1656,41.0007,41.0007,69200.0
2011-02-07 12:00:00,57.19,57.25,57.16,57.23,36900.0,41.0078,41.0509,40.9863,41.0365,36900.0
2011-02-07 12:05:00,57.22,57.24,57.2,57.22,14100.0,41.0294,41.0437,41.015,41.0294,14100.0
2011-02-07 12:10:00,57.23,57.25,57.12,57.22,29100.0,41.0365,41.0509,40.9576,41.0294,29100.0
2011-02-07 12:15:00,57.23,57.25,57.05,57.05,42400.0,41.0365,41.0509,40.9075,40.9075,42400.0
2011-02-07 12:20:00,57.05,57.13,56.99,57.09,44600.0,40.9075,40.9648,40.8644,40.9361,44600.0
2011-02-07 12:25:00,57.1,57.11,56.96,57.01,39500.0,40.9433,40.9505,40.8429,40.8788,39500.0
2011-02-07 12:30:00,57.01,57.06,56.99,57.06,28500.0,40.8788,40.9146,40.8644,40.9146,28500.0
2011-02-07 12:35:00,57.06,57.06,56.95,56.97,29300.0,40.9146,40.9146,40.8358,40.8501,29300.0
2011-02-07 12:40:00,56.97,57.08,56.95,57.08,33300.0,40.8501,40.929,40.8358,40.929,33300.0
2011-02-07 12:45:00,57.08,57.08,56.95,57.04,46800.0,40.929,40.929,40.8358,40.9003,46800.0
2011-02-07 12:50:00,57.04,57.06,56.96,57.0,26200.0,40.9003,40.9146,40.8429,40.8716,26200.0
2011-02-07 12:55:00,57.0,57.05,56.95,56.98,25200.0,40.8716,40.9075,40.8358,40.8573,25200.0
2011-02-07 13:00:00,56.99,57.03,56.94,56.97,30900.0,40.8644,40.8931,40.8286,40.8501,30900.0
2011-02-07 13:05:00,56.98,57.05,56.97,57.01,27800.0,40.8573,40.9075,40.8501,40.8788,27800.0
2011-02-07 13:10:00,57.02,57.04,56.96,57.01,23100.0,40.8859,40.9003,40.8429,40.8788,23100.0
2011-02-07 13:15:00,57.01,57.02,56.95,56.99,14200.0,40.8788,40.8859,40.8358,40.8644,14200.0
2011-02-07 13:20:00,56.98,57.01,56.94,56.96,18200.0,40.8573,40.8788,40.8286,40.8429,18200.0
2011-02-07 13:25:00,56.95,57.01,56.85,56.97,68100.0,40.8358,40.8788,40.764,40.8501,68100.0
2011-02-07 13:30:00,56.98,57.06,56.98,57.06,41300.0,40.8573,40.9146,40.8573,40.9146,41300.0
2011-02-07 13:35:00,57.06,57.17,57.05,57.1,50800.0,40.9146,40.9935,40.9075,40.9433,50800.0
2011-02-07 13:40:00,57.1,57.13,57.09,57.11,27500.0,40.9433,40.9648,40.9361,40.9505,27500.0
2011-02-07 13:45:00,57.1,57.13,57.07,57.12,20100.0,40.9433,40.9648,40.9218,40.9576,20100.0
2011-02-07 13:50:00,57.12,57.13,57.09,57.1,24200.0,40.9576,40.9648,40.9361,40.9433,24200.0
2011-02-07 13:55:00,57.1,57.15,57.09,57.12,25900.0,40.9433,40.9792,40.9361,40.9576,25900.0
2011-02-07 14:00:00,57.12,57.14,57.11,57.12,18700.0,40.9576,40.972,40.9505,40.9576,18700.0
2011-02-07 14:05:00,57.11,57.12,57.0,57.03,41200.0,40.9505,40.9576,40.8716,40.8931,41200.0
2011-02-07 14:10:00,57.03,57.03,56.91,56.92,46100.0,40.8931,40.8931,40.8071,40.8142,46100.0
2011-02-07 14:15:00,56.92,57.03,56.92,57.03,49800.0,40.8142,40.8931,40.8142,40.8931,49800.0
2011-02-07 14:20:00,57.03,57.11,57.03,57.05,33200.0,40.8931,40.9505,40.8931,40.9075,33200.0
2011-02-07 14:25:00,57.05,57.09,56.98,57.04,44500.0,40.9075,40.9361,40.8573,40.9003,44500.0
2011-02-07 14:30:00,57.04,57.14,57.03,57.14,25500.0,40.9003,40.972,40.8931,40.972,25500.0
2011-02-07 14:35:00,57.14,57.23,57.13,57.22,51200.0,40.972,41.0365,40.9648,41.0294,51200.0
2011-02-07 14:40:00,57.22,57.24,57.16,57.23,35500.0,41.0294,41.0437,40.9863,41.0365,35500.0
2011-02-07 14:45:00,57.22,57.25,57.2,57.24,34600.0,41.0294,41.0509,41.015,41.0437,34600.0
2011-02-07 14:50:00,57.24,57.28,57.17,57.21,45900.0,41.0437,41.0724,40.9935,41.0222,45900.0
2011-02-07 14:55:00,57.22,57.22,57.08,57.08,25700.0,41.0294,41.0294,40.929,40.929,25700.0
2011-02-07 15:00:00,57.08,57.19,57.08,57.16,21400.0,40.929,41.0078,40.929,40.9863,21400.0
2011-02-07 15:05:00,57.16,57.22,57.15,57.21,22300.0,40.9863,41.0294,40.9792,41.0222,22300.0
2011-02-07 15:10:00,57.2,57.22,57.1,57.13,30600.0,41.015,41.0294,40.9433,40.9648,30600.0
2011-02-07 15:15:00,57.14,57.19,57.04,57.07,23800.0,40.972,41.0078,40.9003,40.9218,23800.0
2011-02-07 15:20:00,57.06,57.07,57.01,57.05,25000.0,40.9146,40.9218,40.8788,40.9075,25000.0
2011-02-07 15:25:00,57.05,57.09,57.01,57.02,33400.0,40.9075,40.9361,40.8788,40.8859,33400.0
2011-02-07 15:30:00,57.02,57.09,57.01,57.01,45400.0,40.8859,40.9361,40.8788,40.8788,45400.0
2011-02-07 15:35:00,57.02,57.09,57.0,57.08,46000.0,40.8859,40.9361,40.8716,40.929,46000.0
2011-02-07 15:40:00,57.07,57.12,57.04,57.08,51400.0,40.9218,40.9576,40.9003,40.929,51400.0
2011-02-07 15:45:00,57.08,57.19,57.08,57.19,96300.0,40.929,41.0078,40.929,41.0078,96300.0
2011-02-07 15:50:00,57.19,57.2,57.11,57.13,118100.0,41.0078,41.015,40.9505,40.9648,118100.0
2011-02-07 15:55:00,57.12,57.19,57.08,57.14,205400.0,40.9576,41.0078,40.929,40.972,205400.0
2011-02-08 09:30:00,57.94,58.19,57.85,58.16,252800.0,41.5456,41.7249,41.4811,41.7034,252800.0
2011-02-08 09:35:00,58.15,58.41,58.14,58.34,180400.0,41.6962,41.8826,41.689,41.8324,180400.0
2011-02-08 09:40:00,58.35,58.41,58.13,58.16,132500.0,41.8396,41.8826,41.6819,41.7034,132500.0
2011-02-08 09:45:00,58.17,58.24,57.95,57.99,191400.0,41.7105,41.7607,41.5528,41.5815,191400.0
2011-02-08 09:50:00,57.98,58.07,57.98,58.04,77300.0,41.5743,41.6388,41.5743,41.6173,77300.0
2011-02-08 09:55:00,58.03,58.19,58.0,58.13,103200.0,41.6102,41.7249,41.5886,41.6819,103200.0
2011-02-08 10:00:00,58.12,58.38,58.12,58.33,125700.0,41.6747,41.8611,41.6747,41.8253,125700.0
2011-02-08 10:05:00,58.34,58.37,58.12,58.21,157100.0,41.8324,41.854,41.6747,41.7392,157100.0
2011-02-08 10:10:00,58.22,58.32,58.14,58.32,73000.0,41.7464,41.8181,41.689,41.8181,73000.0
2011-02-08 10:15:00,58.32,58.4,58.24,58.24,84300.0,41.8181,41.8755,41.7607,41.7607,84300.0
2011-02-08 10:20:00,58.23,58.46,58.23,58.45,127000.0,41.7536,41.9185,41.7536,41.9113,127000.0
2011-02-08 10:25:00,58.43,58.45,58.37,58.39,155200.0,41.897,41.9113,41.854,41.8683,155200.0
2011-02-08 10:30:00,58.38,58.41,58.32,58.35,179100.0,41.8611,41.8826,41.8181,41.8396,179100.0
2011-02-08 10:35:00,58.35,58.39,58.15,58.17,62000.0,41.8396,41.8683,41.6962,41.7105,62000.0
2011-02-08 10:40:00,58.17,58.24,58.08,58.12,83500.0,41.7105,41.7607,41.646,41.6747,83500.0
2011-02-08 10:45:00,58.12,58.18,58.05,58.07,94800.0,41.6747,41.7177,41.6245,41.6388,94800.0
2011-02-08 10:50:00,58.05,58.1,58.0,58.07,61500.0,41.6245,41.6604,41.5886,41.6388,61500.0
2011-02-08 10:55:00,58.08,58.17,58.06,58.12,69800.0,41.646,41.7105,41.6317,41.6747,69800.0
2011-02-08 11:00:00,58.15,58.16,58.08,58.08,57100.0,41.6962,41.7034,41.646,41.646,57100.0
2011-02-08 11:05:00,58.08,58.19,58.04,58.18,42200.0,41.646,41.7249,41.6173,41.7177,42200.0
2011-02-08 11:10:00,58.18,58.27,58.16,58.23,38400.0,41.7177,41.7823,41.7034,41.7536,38400.0
2011-02-08 11:15:00,58.23,58.29,58.11,58.12,52700.0,41.7536,41.7966,41.6675,41.6747,52700.0
2011-02-08 11:20:00,58.12,58.21,58.12,58.13,54800.0,41.6747,41.7392,41.6747,41.6819,54800.0
2011-02-08 11:25:00,58.14,58.24,58.14,58.19,46700.0,41.689,41.7607,41.689,41.7249,46700.0
2011-02-08 11:30:00,58.2,58.27,58.16,58.26,43900.0,41.7321,41.7823,41.7034,41.7751,43900.0
2011-02-08 11:35:00,58.26,58.31,58.25,58.28,58900.0,41.7751,41.8109,41.7679,41.7894,58900.0
2011-02-08 11:40:00,58.29,58.32,58.23,58.26,82400.0,41.7966,41.8181,41.7536,41.7751,82400.0
2011-02-08 11:45:00,58.26,58.32,58.24,58.28,72300.0,41.7751,41.8181,41.7607,41.7894,72300.0
2011-02-08 11:50:00,58.3,58.31,58.21,58.27,45800.0,41.8038,41.8109,41.7392,41.7823,45800.0
2011-02-08 11:55:00,58.26,58.32,58.2,58.32,53000.0,41.7751,41.8181,41.7321,41.8181,53000.0
2011-02-08 12:00:00,58.32,58.36,58.3,58.31,45000.0,41.8181,41.8468,41.8038,41.8109,45000.0
2011-02-08 12:05:00,58.32,58.36,58.28,58.35,21600.0,41.8181,41.8468,41.7894,41.8396,21600.0
2011-02-08 12:10:00,58.35,58.36,58.27,58.31,28900.0,41.8396,41.8468,41.7823,41.8109,28900.0
2011-02-08 12:15:00,58.32,58.36,58.28,58.3,25500.0,41.8181,41.8468,41.7894,41.8038,25500.0
2011-02-08 12:20:00,58.29,58.37,58.29,58.36,11000.0,41.7966,41.854,41.7966,41.8468,11000.0
2011-02-08 12:25:00,58.36,58.37,58.29,58.36,47900.0,41.8468,41.854,41.7966,41.8468,47900.0
2011-02-08 12:30:00,58.35,58.41,58.33,58.39,37100.0,41.8396,41.8826,41.8253,41.8683,37100.0
2011-02-08 12:35:00,58.38,58.38,58.29,58.36,24500.0,41.8611,41.8611,41.7966,41.8468,24500.0
2011-02-08 12:40:00,58.36,58.39,58.3,58.37,32500.0,41.8468,41.8683,41.8038,41.854,32500.0
2011-02-08 12:45:00,58.36,58.39,58.3,58.35,30200.0,41.8468,41.8683,41.8038,41.8396,30200.0
2011-02-08 12:50:00,58.35,58.43,58.32,58.43,36800.0,41.8396,41.897,41.8181,41.897,36800.0
2011-02-08 12:55:00,58.43,58.45,58.35,58.42,23900.0,41.897,41.9113,41.8396,41.8898,23900.0
2011-02-08 13:00:00,58.42,58.45,58.33,58.38,30200.0,41.8898,41.9113,41.8253,41.8611,30200.0
2011-02-08 13:05:00,58.38,58.39,58.3,58.33,50300.0,41.8611,41.8683,41.8038,41.8253,50300.0
2011-02-08 13:10:00,58.34,58.38,58.34,58.37,23400.0,41.8324,41.8611,41.8324,41.854,23400.0
2011-02-08 13:15:00,58.36,58.36,58.26,58.27,58300.0,41.8468,41.8468,41.7751,41.7823,58300.0
2011-02-08 13:20:00,58.28,58.33,58.25,58.26,132400.0,41.7894,41.8253,41.7679,41.7751,132400.0
2011-02-08 13:25:00,58.25,58.3,58.15,58.15,52300.0,41.7679,41.8038,41.6962,41.6962,52300.0
2011-02-08 13:30:00,58.15,58.17,58.07,58.07,58400.0,41.6962,41.7105,41.6388,41.6388,58400.0
2011-02-08 13:35:00,58.07,58.11,58.02,58.11,72900.0,41.6388,41.6675,41.603,41.6675,72900.0
2011-02-08 13:40:00,58.1,58.11,58.06,58.1,44600.0,41.6604,41.6675,41.6317,41.6604,44600.0
2011-02-08 13:45:00,58.1,58.12,58.03,58.08,60200.0,41.6604,41.6747,41.6102,41.646,60200.0
2011-02-08 13:50:00,58.07,58.18,58.07,58.16,41200.0,41.6388,41.7177,41.6388,41.7034,41200.0
2011-02-08 13:55:00,58.17,58.17,58.1,58.11,18000.0,41.7105,41.7105,41.6604,41.6675,18000.0
2011-02-08 14:00:00,58.11,58.21,58.11,58.21,22400.0,41.6675,41.7392,41.6675,41.7392,22400.0
2011-02-08 14:05:00,58.21,58.26,58.2,58.21,33800.0,41.7392,41.7751,41.7321,41.7392,33800.0
2011-02-08 14:10:00,58.2,58.27,58.2,58.25,19000.0,41.7321,41.7823,41.7321,41.7679,19000.0
2011-02-08 14:15:00,58.25,58.27,58.24,58.26,20000.0,41.7679,41.7823,41.7607,41.7751,20000.0
2011-02-08 14:20:00,58.26,58.26,58.21,58.25,26700.0,41.7751,41.7751,41.7392,41.7679,26700.0
2011-02-08 14:25:00,58.25,58.29,58.24,58.25,38700.0,41.7679,41.7966,41.7607,41.7679,38700.0
2011-02-08 14:30:00,58.25,58.3,58.23,58.27,28900.0,41.7679,41.8038,41.7536,41.7823,28900.0
2011-02-08 14:35:00,58.27,58.31,58.26,58.28,32500.0,41.7823,41.8109,41.7751,41.7894,32500.0
2011-02-08 14:40:00,58.28,58.28,58.23,58.25,32400.0,41.7894,41.7894,41.7536,41.7679,32400.0
2011-02-08 14:45:00,58.25,58.26,58.21,58.24,113800.0,41.7679,41.7751,41.7392,41.7607,113800.0
2011-02-08 14:50:00,58.23,58.25,58.16,58.18,41300.0,41.7536,41.7679,41.7034,41.7177,41300.0
2011-02-08 14:55:00,58.17,58.21,58.15,58.21,36700.0,41.7105,41.7392,41.6962,41.7392,36700.0
2011-02-08 15:00:00,58.2,58.26,58.19,58.21,48900.0,41.7321,41.7751,41.7249,41.7392,48900.0
2011-02-08 15:05:00,58.22,58.27,58.19,58.23,59300.0,41.7464,41.7823,41.7249,41.7536,59300.0
2011-02-08 15:10:00,58.23,58.27,58.18,58.25,63500.0,41.7536,41.7823,41.7177,41.7679,63500.0
2011-02-08 15:15:00,58.25,58.25,58.19,58.2,36400.0,41.7679,41.7679,41.7249,41.7321,36400.0
2011-02-08 15:20:00,58.2,58.27,58.16,58.27,41900.0,41.7321,41.7823,41.7034,41.7823,41900.0
2011-02-08 15:25:00,58.27,58.27,58.21,58.24,40300.0,41.7823,41.7823,41.7392,41.7607,40300.0
2011-02-08 15:30:00,58.24,58.27,58.21,58.26,78500.0,41.7607,41.7823,41.7392,41.7751,78500.0
2011-02-08 15:35:00,58.27,58.28,58.17,58.21,88400.0,41.7823,41.7894,41.7105,41.7392,88400.0
2011-02-08 15:40:00,58.2,58.23,58.17,58.22,76300.0,41.7321,41.7536,41.7105,41.7464,76300.0
2011-02-08 15:45:00,58.22,58.25,58.2,58.21,127200.0,41.7464,41.7679,41.7321,41.7392,127200.0
2011-02-08 15:50:00,58.21,58.26,58.2,58.2,154800.0,41.7392,41.7751,41.7321,41.7321,154800.0
2011-02-08 15:55:00,58.21,58.29,58.2,58.27,257000.0,41.7392,41.7966,41.7321,41.7823,257000.0
2011-02-09 09:30:00,58.18,58.44,58.17,58.43,152500.0,41.7177,41.9041,41.7105,41.897,152500.0
2011-02-09 09:35:00,58.42,58.54,58.33,58.52,175500.0,41.8898,41.9759,41.8253,41.9615,175500.0
2011-02-09 09:40:00,58.53,58.57,58.3,58.34,163800.0,41.9687,41.9974,41.8038,41.8324,163800.0
2011-02-09 09:45:00,58.34,58.37,58.06,58.33,161200.0,41.8324,41.854,41.6317,41.8253,161200.0
2011-02-09 09:50:00,58.32,58.32,58.12,58.15,48900.0,41.8181,41.8181,41.6747,41.6962,48900.0
2011-02-09 09:55:00,58.17,58.26,58.02,58.05,109800.0,41.7105,41.7751,41.603,41.6245,109800.0
2011-02-09 10:00:00,58.06,58.19,58.01,58.15,151400.0,41.6317,41.7249,41.5958,41.6962,151400.0
2011-02-09 10:05:00,58.16,58.32,58.16,58.2,74300.0,41.7034,41.8181,41.7034,41.7321,74300.0
2011-02-09 10:10:00,58.21,58.26,58.07,58.17,55900.0,41.7392,41.7751,41.6388,41.7105,55900.0
2011-02-09 10:15:00,58.17,58.17,58.04,58.1,42900.0,41.7105,41.7105,41.6173,41.6604,42900.0
2011-02-09 10:20:00,58.1,58.2,58.05,58.17,87800.0,41.6604,41.7321,41.6245,41.7105,87800.0
2011-02-09 10:25:00,58.16,58.19,58.11,58.14,55800.0,41.7034,41.7249,41.6675,41.689,55800.0
2011-02-09 10:30:00,58.14,58.22,58.07,58.15,54300.0,41.689,41.7464,41.6388,41.6962,54300.0
2011-02-09 10:35:00,58.13,58.21,58.12,58.17,40900.0,41.6819,41.7392,41.6747,41.7105,40900.0
2011-02-09 10:40:00,58.18,58.29,58.18,58.2,47900.0,41.7177,41.7966,41.7177,41.7321,47900.0
2011-02-09 10:45:00,58.18,58.2,58.05,58.12,65500.0,41.7177,41.7321,41.6245,41.6747,65500.0
2011-02-09 10:50:00,58.12,58.19,58.11,58.14,58900.0,41.6747,41.7249,41.6675,41.689,58900.0
2011-02-09 10:55:00,58.13,58.14,58.03,58.12,99500.0,41.6819,41.689,41.6102,41.6747,99500.0
2011-02-09 11:00:00,58.12,58.19,58.12,58.18,52400.0,41.6747,41.7249,41.6747,41.7177,52400.0
2011-02-09 11:05:00,58.19,58.21,58.13,58.13,45800.0,41.7249,41.7392,41.6819,41.6819,45800.0
2011-02-09 11:10:00,58.13,58.13,57.99,58.04,99200.0,41.6819,41.6819,41.5815,41.6173,99200.0
2011-02-09 11:15:00,58.03,58.12,58.0,58.12,146400.0,41.6102,41.6747,41.5886,41.6747,146400.0
2011-02-09 11:20:00,58.11,58.18,58.0,58.11,187500.0,41.6675,41.7177,41.5886,41.6675,187500.0
2011-02-09 11:25:00,58.12,58.15,57.9,57.94,129600.0,41.6747,41.6962,41.5169,41.5456,129600.0
2011-02-09 11:30:00,57.94,57.95,57.87,57.9,130000.0,41.5456,41.5528,41.4954,41.5169,130000.0
2011-02-09 11:35:00,57.9,58.11,57.88,58.05,77500.0,41.5169,41.6675,41.5026,41.6245,77500.0
2011-02-09 11:40:00,58.05,58.11,57.94,57.99,58700.0,41.6245,41.6675,41.5456,41.5815,58700.0
2011-02-09 11:45:00,58.0,58.03,57.91,57.93,31300.0,41.5886,41.6102,41.5241,41.5385,31300.0
2011-02-09 11:50:00,57.93,57.95,57.84,57.84,25400.0,41.5385,41.5528,41.4739,41.4739,25400.0
2011-02-09 11:55:00,57.83,57.83,57.73,57.75,35600.0,41.4668,41.4668,41.395,41.4094,35600.0
2011-02-09 12:00:00,57.74,57.85,57.68,57.85,90500.0,41.4022,41.4811,41.3592,41.4811,90500.0
2011-02-09 12:05:00,57.84,58.02,57.82,58.02,52200.0,41.4739,41.603,41.4596,41.603,52200.0
2011-02-09 12:10:00,58.0,58.01,57.92,58.01,22400.0,41.5886,41.5958,41.5313,41.5958,22400.0
2011-02-09 12:15:00,58.0,58.0,57.82,57.9,34100.0,41.5886,41.5886,41.4596,41.5169,34100.0
2011-02-09 12:20:00,57.9,57.98,57.88,57.9,64800.0,41.5169,41.5743,41.5026,41.5169,64800.0
2011-02-09 12:25:00,57.91,58.03,57.88,57.99,27200.0,41.5241,41.6102,41.5026,41.5815,27200.0
2011-02-09 12:30:00,57.99,58.11,57.98,58.1,29900.0,41.5815,41.6675,41.5743,41.6604,29900.0
2011-02-09 12:35:00,58.1,58.11,58.02,58.08,19500.0,41.6604,41.6675,41.603,41.646,19500.0
2011-02-09 12:40:00,58.08,58.12,58.06,58.09,36000.0,41.646,41.6747,41.6317,41.6532,36000.0
2011-02-09 12:45:00,58.09,58.19,58.08,58.19,68400.0,41.6532,41.7249,41.646,41.7249,68400.0
2011-02-09 12:50:00,58.18,58.2,58.12,58.15,38500.0,41.7177,41.7321,41.6747,41.6962,38500.0
2011-02-09 12:55:00,58.15,58.17,58.06,58.09,35300.0,41.6962,41.7105,41.6317,41.6532,35300.0
2011-02-09 13:00:00,58.09,58.18,58.07,58.11,44700.0,41.6532,41.7177,41.6388,41.6675,44700.0
2011-02-09 13:05:00,58.1,58.3,58.1,58.29,76000.0,41.6604,41.8038,41.6604,41.7966,76000.0
2011-02-09 13:10:00,58.3,58.38,58.28,58.29,61400.0,41.8038,41.8611,41.7894,41.7966,61400.0
2011-02-09 13:15:00,58.28,58.31,58.2,58.2,40000.0,41.7894,41.8109,41.7321,41.7321,40000.0
2011-02-09 13:20:00,58.22,58.24,58.18,58.22,47400.0,41.7464,41.7607,41.7177,41.7464,47400.0
2011-02-09 13:25:00,58.21,58.24,58.18,58.2,42900.0,41.7392,41.7607,41.7177,41.7321,42900.0
2011-02-09 13:30:00,58.19,58.25,58.19,58.24,20800.0,41.7249,41.7679,41.7249,41.7607,20800.0
2011-02-09 13:35:00,58.24,58.25,58.18,58.22,21700.0,41.7607,41.7679,41.7177,41.7464,21700.0
2011-02-09 13:40:00,58.21,58.21,58.09,58.1,27600.0,41.7392,41.7392,41.6532,41.6604,27600.0
2011-02-09 13:45:00,58.09,58.09,58.02,58.02,18100.0,41.6532,41.6532,41.603,41.603,18100.0
2011-02-09 13:50:00,58.02,58.05,57.93,57.95,18300.0,41.603,41.6245,41.5385,41.5528,18300.0
2011-02-09 13:55:00,57.94,58.02,57.9,57.91,28000.0,41.5456,41.603,41.5169,41.5241,28000.0
2011-02-09 14:00:00,57.9,57.93,57.84,57.85,35800.0,41.5169,41.5385,41.4739,41.4811,35800.0
2011-02-09 14:05:00,57.85,57.87,57.76,57.76,27700.0,41.4811,41.4954,41.4166,41.4166,27700.0
2011-02-09 14:10:00,57.76,57.81,57.71,57.81,34100.0,41.4166,41.4524,41.3807,41.4524,34100.0
2011-02-09 14:15:00,57.8,57.8,57.7,57.74,54800.0,41.4452,41.4452,41.3735,41.4022,54800.0
2011-02-09 14:20:00,57.74,57.74,57.51,57.52,89400.0,41.4022,41.4022,41.2373,41.2445,89400.0
2011-02-09 14:25:00,57.52,57.58,57.44,57.57,80900.0,41.2445,41.2875,41.1871,41.2803,80900.0
2011-02-09 14:30:00,57.58,57.61,57.49,57.55,44900.0,41.2875,41.309,41.223,41.266,44900.0
2011-02-09 14:35:00,57.55,57.58,57.5,57.51,40300.0,41.266,41.2875,41.2301,41.2373,40300.0
2011-02-09 14:40:00,57.51,57.6,57.48,57.56,29600.0,41.2373,41.3018,41.2158,41.2731,29600.0
2011-02-09 14:45:00,57.54,57.56,57.45,57.49,26900.0,41.2588,41.2731,41.1943,41.223,26900.0
2011-02-09 14:50:00,57.49,57.58,57.45,57.53,36000.0,41.223,41.2875,41.1943,41.2516,36000.0
2011-02-09 14:55:00,57.53,57.57,57.5,57.51,25900.0,41.2516,41.2803,41.2301,41.2373,25900.0
2011-02-09 15:00:00,57.52,57.63,57.51,57.6,29700.0,41.2445,41.3233,41.2373,41.3018,29700.0
2011-02-09 15:05:00,57.59,57.62,57.54,57.59,19100.0,41.2947,41.3162,41.2588,41.2947,19100.0
2011-02-09 15:10:00,57.59,57.72,57.59,57.72,38600.0,41.2947,41.3879,41.2947,41.3879,38600.0
2011-02-09 15:15:00,57.72,57.74,57.65,57.74,57100.0,41.3879,41.4022,41.3377,41.4022,57100.0
2011-02-09 15:20:00,57.74,57.75,57.65,57.66,36400.0,41.4022,41.4094,41.3377,41.3449,36400.0
2011-02-09 15:25:00,57.66,57.72,57.65,57.68,28300.0,41.3449,41.3879,41.3377,41.3592,28300.0
2011-02-09 15:30:00,57.68,57.7,57.63,57.66,33900.0,41.3592,41.3735,41.3233,41.3449,33900.0
2011-02-09 15:35:00,57.66,57.73,57.66,57.66,35000.0,41.3449,41.395,41.3449,41.3449,35000.0
2011-02-09 15:40:00,57.66,57.7,57.61,57.68,56100.0,41.3449,41.3735,41.309,41.3592,56100.0
2011-02-09 15:45:00,57.68,57.7,57.6,57.64,135000.0,41.3592,41.3735,41.3018,41.3305,135000.0
2011-02-09 15:50:00,57.64,57.79,57.64,57.79,102500.0,41.3305,41.4381,41.3305,41.4381,102500.0
2011-02-09 15:55:00,57.79,57.9,57.75,57.85,211300.0,41.4381,41.5169,41.4094,41.4811,211300.0
2011-02-10 09:30:00,57.5,57.55,57.15,57.25,150100.0,41.2301,41.266,40.9792,41.0509,150100.0
2011-02-10 09:35:00,57.25,57.38,57.08,57.18,127900.0,41.0509,41.1441,40.929,41.0007,127900.0
2011-02-10 09:40:00,57.18,57.35,57.13,57.13,75300.0,41.0007,41.1226,40.9648,40.9648,75300.0
2011-02-10 09:45:00,57.13,57.21,56.8,56.8,193200.0,40.9648,41.0222,40.7282,40.7282,193200.0
2011-02-10 09:50:00,56.79,56.8,56.5,56.58,170000.0,40.721,40.7282,40.5131,40.5704,170000.0
2011-02-10 09:55:00,56.57,56.78,56.52,56.77,110700.0,40.5633,40.7139,40.5274,40.7067,110700.0
2011-02-10 10:00:00,56.77,56.82,56.63,56.82,96500.0,40.7067,40.7425,40.6063,40.7425,96500.0
2011-02-10 10:05:00,56.82,56.97,56.82,56.87,77200.0,40.7425,40.8501,40.7425,40.7784,77200.0
2011-02-10 10:10:00,56.86,56.97,56.76,56.86,87600.0,40.7712,40.8501,40.6995,40.7712,87600.0
2011-02-10 10:15:00,56.85,56.91,56.66,56.73,139200.0,40.764,40.8071,40.6278,40.678,139200.0
2011-02-10 10:20:00,56.73,56.75,56.57,56.57,99500.0,40.678,40.6923,40.5633,40.5633,99500.0
2011-02-10 10:25:00,56.58,56.59,56.5,56.58,98200.0,40.5704,40.5776,40.5131,40.5704,98200.0
2011-02-10 10:30:00,56.59,56.6,56.5,56.56,102400.0,40.5776,40.5848,40.5131,40.5561,102400.0
2011-02-10 10:35:00,56.56,56.77,56.53,56.69,99600.0,40.5561,40.7067,40.5346,40.6493,99600.0
2011-02-10 10:40:00,56.7,56.78,56.61,56.66,85500.0,40.6565,40.7139,40.592,40.6278,85500.0
2011-02-10 10:45:00,56.67,56.73,56.6,56.65,81100.0,40.635,40.678,40.5848,40.6206,81100.0
2011-02-10 10:50:00,56.65,56.94,56.63,56.89,135800.0,40.6206,40.8286,40.6063,40.7927,135800.0
2011-02-10 10:55:00,56.9,57.06,56.88,57.02,80200.0,40.7999,40.9146,40.7856,40.8859,80200.0
2011-02-10 11:00:00,57.02,57.06,56.87,57.03,43400.0,40.8859,40.9146,40.7784,40.8931,43400.0
2011-02-10 11:05:00,57.02,57.04,56.91,57.01,56900.0,40.8859,40.9003,40.8071,40.8788,56900.0
2011-02-10 11:10:00,57.02,57.07,56.96,57.06,76800.0,40.8859,40.9218,40.8429,40.9146,76800.0
2011-02-10 11:15:00,57.06,57.07,56.94,57.0,66300.0,40.9146,40.9218,40.8286,40.8716,66300.0
2011-02-10 11:20:00,57.0,57.18,56.98,57.16,84600.0,40.8716,41.0007,40.8573,40.9863,84600.0
2011-02-10 11:25:00,57.16,57.36,57.16,57.21,105000.0,40.9863,41.1297,40.9863,41.0222,105000.0
2011-02-10 11:30:00,57.18,57.39,57.18,57.2,54600.0,41.0007,41.1513,41.0007,41.015,54600.0
2011-02-10 11:35:00,57.2,57.26,57.13,57.26,52500.0,41.015,41.058,40.9648,41.058,52500.0
2011-02-10 11:40:00,57.26,57.34,57.17,57.18,35300.0,41.058,41.1154,40.9935,41.0007,35300.0
2011-02-10 11:45:00,57.18,57.3,57.18,57.24,29500.0,41.0007,41.0867,41.0007,41.0437,29500.0
2011-02-10 11:50:00,57.23,57.3,57.13,57.14,34500.0,41.0365,41.0867,40.9648,40.972,34500.0
2011-02-10 11:55:00,57.12,57.19,57.07,57.08,18500.0,40.9576,41.0078,40.9218,40.929,18500.0
2011-02-10 12:00:00,57.09,57.13,57.0,57.02,33400.0,40.9361,40.9648,40.8716,40.8859,33400.0
2011-02-10 12:05:00,57.03,57.13,57.03,57.03,22200.0,40.8931,40.9648,40.8931,40.8931,22200.0
2011-02-10 12:10:00,57.02,57.12,57.0,57.09,36100.0,40.8859,40.9576,40.8716,40.9361,36100.0
2011-02-10 12:15:00,57.09,57.1,56.98,57.04,26400.0,40.9361,40.9433,40.8573,40.9003,26400.0
2011-02-10 12:20:00,57.04,57.12,56.97,56.97,65500.0,40.9003,40.9576,40.8501,40.8501,65500.0
2011-02-10 12:25:00,56.97,57.1,56.97,57.08,30000.0,40.8501,40.9433,40.8501,40.929,30000.0
2011-02-10 12:30:00,57.08,57.16,57.06,57.12,33400.0,40.929,40.9863,40.9146,40.9576,33400.0
2011-02-10 12:35:00,57.13,57.17,57.05,57.07,21500.0,40.9648,40.9935,40.9075,40.9218,21500.0
2011-02-10 12:40:00,57.08,57.16,57.07,57.09,32500.0,40.929,40.9863,40.9218,40.9361,32500.0
2011-02-10 12:45:00,57.08,57.16,57.06,57.08,24200.0,40.929,40.9863,40.9146,40.929,24200.0
2011-02-10 12:50:00,57.09,57.09,57.0,57.0,25600.0,40.9361,40.9361,40.8716,40.8716,25600.0
2011-02-10 12:55:00,57.01,57.03,56.97,56.98,41500.0,40.8788,40.8931,40.8501,40.8573,41500.0
2011-02-10 13:00:00,56.97,57.0,56.9,56.91,86700.0,40.8501,40.8716,40.7999,40.8071,86700.0
2011-02-10 13:05:00,56.92,57.01,56.91,57.01,36100.0,40.8142,40.8788,40.8071,40.8788,36100.0
2011-02-10 13:10:00,57.02,57.05,56.95,57.0,28000.0,40.8859,40.9075,40.8358,40.8716,28000.0
2011-02-10 13:15:00,56.99,57.0,56.9,56.96,24100.0,40.8644,40.8716,40.7999,40.8429,24100.0
2011-02-10 13:20:00,56.95,57.04,56.95,56.99,24000.0,40.8358,40.9003,40.8358,40.8644,24000.0
2011-02-10 13:25:00,56.98,57.02,56.9,56.99,49900.0,40.8573,40.8859,40.7999,40.8644,49900.0
2011-02-10 13:30:00,57.0,57.0,56.89,56.92,33100.0,40.8716,40.8716,40.7927,40.8142,33100.0
2011-02-10 13:35:00,56.91,56.92,56.84,56.9,25100.0,40.8071,40.8142,40.7569,40.7999,25100.0
2011-02-10 13:40:00,56.91,56.95,56.85,56.86,24800.0,40.8071,40.8358,40.764,40.7712,24800.0
2011-02-10 13:45:00,56.85,56.97,56.85,56.9,24900.0,40.764,40.8501,40.764,40.7999,24900.0
2011-02-10 13:50:00,56.88,56.97,56.86,56.97,30500.0,40.7856,40.8501,40.7712,40.8501,30500.0
2011-02-10 13:55:00,56.96,56.96,56.88,56.9,15900.0,40.8429,40.8429,40.7856,40.7999,15900.0
2011-02-10 14:00:00,56.9,56.96,56.84,56.92,32400.0,40.7999,40.8429,40.7569,40.8142,32400.0
2011-02-10 14:05:00,56.92,56.97,56.86,56.92,33200.0,40.8142,40.8501,40.7712,40.8142,33200.0
2011-02-10 14:10:00,56.92,56.96,56.88,56.88,61300.0,40.8142,40.8429,40.7856,40.7856,61300.0
2011-02-10 14:15:00,56.89,56.91,56.81,56.82,44800.0,40.7927,40.8071,40.7354,40.7425,44800.0
2011-02-10 14:20:00,56.81,56.87,56.81,56.85,31300.0,40.7354,40.7784,40.7354,40.764,31300.0
2011-02-10 14:25:00,56.85,56.89,56.81,56.84,62800.0,40.764,40.7927,40.7354,40.7569,62800.0
2011-02-10 14:30:00,56.85,56.88,56.78,56.79,57400.0,40.764,40.7856,40.7139,40.721,57400.0
2011-02-10 14:35:00,56.8,56.81,56.74,56.77,102500.0,40.7282,40.7354,40.6852,40.7067,102500.0
2011-02-10 14:40:00,56.77,56.78,56.72,56.74,29800.0,40.7067,40.7139,40.6708,40.6852,29800.0
2011-02-10 14:45:00,56.75,56.77,56.68,56.68,59300.0,40.6923,40.7067,40.6421,40.6421,59300.0
2011-02-10 14:50:00,56.68,56.74,56.66,56.71,41700.0,40.6421,40.6852,40.6278,40.6637,41700.0
2011-02-10 14:55:00,56.7,56.78,56.66,56.7,46300.0,40.6565,40.7139,40.6278,40.6565,46300.0
2011-02-10 15:00:00,56.7,56.78,56.7,56.75,49300.0,40.6565,40.7139,40.6565,40.6923,49300.0
2011-02-10 15:05:00,56.75,56.78,56.7,56.72,50200.0,40.6923,40.7139,40.6565,40.6708,50200.0
2011-02-10 15:10:00,56.71,56.73,56.59,56.63,93500.0,40.6637,40.678,40.5776,40.6063,93500.0
2011-02-10 15:15:00,56.63,56.72,56.58,56.65,55500.0,40.6063,40.6708,40.5704,40.6206,55500.0
2011-02-10 15:20:00,56.66,56.72,56.63,56.71,34900.0,40.6278,40.6708,40.6063,40.6637,34900.0
2011-02-10 15:25:00,56.7,56.72,56.66,56.69,82500.0,40.6565,40.6708,40.6278,40.6493,82500.0
2011-02-10 15:30:00,56.7,56.78,56.7,56.74,99300.0,40.6565,40.7139,40.6565,40.6852,99300.0
2011-02-10 15:35:00,56.74,56.86,56.71,56.86,136700.0,40.6852,40.7712,40.6637,40.7712,136700.0
2011-02-10 15:40:00,56.86,56.93,56.83,56.92,139800.0,40.7712,40.8214,40.7497,40.8142,139800.0
2011-02-10 15:45:00,56.93,57.09,56.93,57.08,274300.0,40.8214,40.9361,40.8214,40.929,274300.0
2011-02-10 15:50:00,57.08,57.09,56.92,56.92,259200.0,40.929,40.9361,40.8142,40.8142,259200.0
2011-02-10 15:55:00,56.92,57.05,56.92,56.98,318200.0,40.8142,40.9075,40.8142,40.8573,318200.0
2011-02-11 09:30:00,57.09,57.09,56.79,56.86,104800.0,40.9361,40.9361,40.721,40.7712,104800.0
2011-02-11 09:35:00,56.86,57.02,56.77,56.95,94100.0,40.7712,40.8859,40.7067,40.8358,94100.0
2011-02-11 09:40:00,56.96,57.07,56.78,56.83,73000.0,40.8429,40.9218,40.7139,40.7497,73000.0
2011-02-11 09:45:00,56.82,56.95,56.75,56.95,72000.0,40.7425,40.8358,40.6923,40.8358,72000.0
2011-02-11 09:50:00,56.94,57.08,56.94,57.03,98000.0,40.8286,40.929,40.8286,40.8931,98000.0
2011-02-11 09:55:00,57.03,57.23,57.02,57.2,58200.0,40.8931,41.0365,40.8859,41.015,58200.0
2011-02-11 10:00:00,57.21,57.37,57.21,57.37,66000.0,41.0222,41.1369,41.0222,41.1369,66000.0
2011-02-11 10:05:00,57.36,57.45,57.34,57.34,73500.0,41.1297,41.1943,41.1154,41.1154,73500.0
2011-02-11 10:10:00,57.36,57.44,57.34,57.37,76700.0,41.1297,41.1871,41.1154,41.1369,76700.0
2011-02-11 10:15:00,57.36,57.44,57.34,57.37,35700.0,41.1297,41.1871,41.1154,41.1369,35700.0
2011-02-11 10:20:00,57.36,57.46,57.34,57.45,27400.0,41.1297,41.2014,41.1154,41.1943,27400.0
2011-02-11 10:25:00,57.46,57.51,57.4,57.42,40700.0,41.2014,41.2373,41.1584,41.1728,40700.0
2011-02-11 10:30:00,57.4,57.41,57.23,57.27,57100.0,41.1584,41.1656,41.0365,41.0652,57100.0
2011-02-11 10:35:00,57.28,57.38,57.23,57.38,51500.0,41.0724,41.1441,41.0365,41.1441,51500.0
2011-02-11 10:40:00,57.38,57.56,57.37,57.56,69000.0,41.1441,41.2731,41.1369,41.2731,69000.0
2011-02-11 10:45:00,57.55,57.69,57.53,57.66,65300.0,41.266,41.3664,41.2516,41.3449,65300.0
2011-02-11 10:50:00,57.67,57.76,57.64,57.7,122300.0,41.352,41.4166,41.3305,41.3735,122300.0
2011-02-11 10:55:00,57.69,57.75,57.59,57.66,89200.0,41.3664,41.4094,41.2947,41.3449,89200.0
2011-02-11 11:00:00,57.66,57.68,57.37,57.38,156000.0,41.3449,41.3592,41.1369,41.1441,156000.0
2011-02-11 11:05:00,57.39,57.39,57.13,57.19,226500.0,41.1513,41.1513,40.9648,41.0078,226500.0
2011-02-11 11:10:00,57.19,57.25,57.05,57.18,118600.0,41.0078,41.0509,40.9075,41.0007,118600.0
2011-02-11 11:15:00,57.2,57.24,57.08,57.13,84300.0,41.015,41.0437,40.929,40.9648,84300.0
2011-02-11 11:20:00,57.12,57.25,57.08,57.2,65500.0,40.9576,41.0509,40.929,41.015,65500.0
2011-02-11 11:25:00,57.2,57.21,57.01,57.06,66000.0,41.015,41.0222,40.8788,40.9146,66000.0
2011-02-11 11:30:00,57.06,57.13,56.95,56.97,97200.0,40.9146,40.9648,40.8358,40.8501,97200.0
2011-02-11 11:35:00,56.99,57.02,56.86,56.97,77300.0,40.8644,40.8859,40.7712,40.8501,77300.0
2011-02-11 11:40:00,56.97,57.08,56.92,56.96,36900.0,40.8501,40.929,40.8142,40.8429,36900.0
2011-02-11 11:45:00,56.97,57.0,56.86,56.86,46100.0,40.8501,40.8716,40.7712,40.7712,46100.0
2011-02-11 11:50:00,56.87,56.92,56.8,56.83,49500.0,40.7784,40.8142,40.7282,40.7497,49500.0
2011-02-11 11:55:00,56.84,56.97,56.79,56.89,33900.0,40.7569,40.8501,40.721,40.7927,33900.0
2011-02-11 12:00:00,56.89,56.97,56.81,56.86,39500.0,40.7927,40.8501,40.7354,40.7712,39500.0
2011-02-11 12:05:00,56.87,56.91,56.8,56.83,25200.0,40.7784,40.8071,40.7282,40.7497,25200.0
2011-02-11 12:10:00,56.83,56.83,56.61,56.71,94500.0,40.7497,40.7497,40.592,40.6637,94500.0
2011-02-11 12:15:00,56.71,56.71,56.55,56.62,83500.0,40.6637,40.6637,40.5489,40.5991,83500.0
2011-02-11 12:20:00,56.62,56.62,56.47,56.49,57900.0,40.5991,40.5991,40.4916,40.5059,57900.0
2011-02-11 12:25:00,56.5,56.64,56.5,56.55,51500.0,40.5131,40.6135,40.5131,40.5489,51500.0
2011-02-11 12:30:00,56.55,56.61,56.55,56.61,58100.0,40.5489,40.592,40.5489,40.592,58100.0
2011-02-11 12:35:00,56.6,56.63,56.55,56.57,32500.0,40.5848,40.6063,40.5489,40.5633,32500.0
2011-02-11 12:40:00,56.57,56.7,56.57,56.65,32200.0,40.5633,40.6565,40.5633,40.6206,32200.0
2011-02-11 12:45:00,56.65,56.68,56.59,56.62,36200.0,40.6206,40.6421,40.5776,40.5991,36200.0
2011-02-11 12:50:00,56.62,56.64,56.54,56.59,38300.0,40.5991,40.6135,40.5418,40.5776,38300.0
2011-02-11 12:55:00,56.6,56.77,56.56,56.77,61800.0,40.5848,40.7067,40.5561,40.7067,61800.0
2011-02-11 13:00:00,56.76,56.83,56.71,56.71,54600.0,40.6995,40.7497,40.6637,40.6637,54600.0
2011-02-11 13:05:00,56.71,56.84,56.68,56.82,35300.0,40.6637,40.7569,40.6421,40.7425,35300.0
2011-02-11 13:10:00,56.83,56.9,56.82,56.86,32000.0,40.7497,40.7999,40.7425,40.7712,32000.0
2011-02-11 13:15:00,56.86,56.98,56.83,56.91,32500.0,40.7712,40.8573,40.7497,40.8071,32500.0
2011-02-11 13:20:00,56.91,56.91,56.81,56.91,24300.0,40.8071,40.8071,40.7354,40.8071,24300.0
2011-02-11 13:25:00,56.9,56.94,56.86,56.91,23600.0,40.7999,40.8286,40.7712,40.8071,23600.0
2011-02-11 13:30:00,56.9,56.93,56.86,56.86,33400.0,40.7999,40.8214,40.7712,40.7712,33400.0
2011-02-11 13:35:00,56.85,56.89,56.8,56.84,29100.0,40.764,40.7927,40.7282,40.7569,29100.0
2011-02-11 13:40:00,56.84,56.86,56.74,56.75,22200.0,40.7569,40.7712,40.6852,40.6923,22200.0
2011-02-11 13:45:00,56.76,56.88,56.76,56.86,31100.0,40.6995,40.7856,40.6995,40.7712,31100.0
2011-02-11 13:50:00,56.85,56.9,56.81,56.88,31600.0,40.764,40.7999,40.7354,40.7856,31600.0
2011-02-11 13:55:00,56.86,56.91,56.81,56.9,42300.0,40.7712,40.8071,40.7354,40.7999,42300.0
2011-02-11 14:00:00,56.91,57.0,56.9,56.9,42000.0,40.8071,40.8716,40.7999,40.7999,42000.0
2011-02-11 14:05:00,56.91,56.93,56.84,56.91,23000.0,40.8071,40.8214,40.7569,40.8071,23000.0
2011-02-11 14:10:00,56.92,56.95,56.88,56.91,26700.0,40.8142,40.8358,40.7856,40.8071,26700.0
2011-02-11 14:15:00,56.92,56.98,56.91,56.95,28000.0,40.8142,40.8573,40.8071,40.8358,28000.0
2011-02-11 14:20:00,56.96,57.0,56.87,56.89,34100.0,40.8429,40.8716,40.7784,40.7927,34100.0
2011-02-11 14:25:00,56.89,56.96,56.88,56.91,29000.0,40.7927,40.8429,40.7856,40.8071,29000.0
2011-02-11 14:30:00,56.9,56.95,56.87,56.95,25400.0,40.7999,40.8358,40.7784,40.8358,25400.0
2011-02-11 14:35:00,56.94,56.96,56.87,56.89,33900.0,40.8286,40.8429,40.7784,40.7927,33900.0
2011-02-11 14:40:00,56.89,56.94,56.87,56.92,39800.0,40.7927,40.8286,40.7784,40.8142,39800.0
2011-02-11 14:45:00,56.91,56.95,56.87,56.88,27400.0,40.8071,40.8358,40.7784,40.7856,27400.0
2011-02-11 14:50:00,56.88,56.91,56.8,56.8,26800.0,40.7856,40.8071,40.7282,40.7282,26800.0
2011-02-11 14:55:00,56.81,56.81,56.71,56.72,36000.0,40.7354,40.7354,40.6637,40.6708,36000.0
2011-02-11 15:00:00,56.71,56.81,56.71,56.76,80900.0,40.6637,40.7354,40.6637,40.6995,80900.0
2011-02-11 15:05:00,56.76,56.89,56.75,56.89,62300.0,40.6995,40.7927,40.6923,40.7927,62300.0
2011-02-11 15:10:00,56.9,57.0,56.87,57.0,121500.0,40.7999,40.8716,40.7784,40.8716,121500.0
2011-02-11 15:15:00,56.99,57.09,56.98,57.04,138400.0,40.8644,40.9361,40.8573,40.9003,138400.0
2011-02-11 15:20:00,57.04,57.05,56.97,56.98,57400.0,40.9003,40.9075,40.8501,40.8573,57400.0
2011-02-11 15:25:00,56.98,57.03,56.95,56.96,66800.0,40.8573,40.8931,40.8358,40.8429,66800.0
2011-02-11 15:30:00,56.95,57.04,56.94,56.96,61800.0,40.8358,40.9003,40.8286,40.8429,61800.0
2011-02-11 15:35:00,56.95,56.96,56.84,56.84,85100.0,40.8358,40.8429,40.7569,40.7569,85100.0
2011-02-11 15:40:00,56.84,56.85,56.78,56.81,39900.0,40.7569,40.764,40.7139,40.7354,39900.0
2011-02-11 15:45:00,56.81,56.86,56.79,56.79,75400.0,40.7354,40.7712,40.721,40.721,75400.0
2011-02-11 15:50:00,56.79,56.88,56.79,56.81,97100.0,40.721,40.7856,40.721,40.7354,97100.0
2011-02-11 15:55:00,56.82,56.89,56.79,56.88,130000.0,40.7425,40.7927,40.721,40.7856,130000.0
2011-02-14 09:30:00,57.11,57.4,57.08,57.34,95000.0,40.9505,41.1584,40.929,41.1154,95000.0
2011-02-14 09:35:00,57.32,57.34,57.11,57.19,58200.0,41.1011,41.1154,40.9505,41.0078,58200.0
2011-02-14 09:40:00,57.2,57.21,56.95,57.2,89600.0,41.015,41.0222,40.8358,41.015,89600.0
2011-02-14 09:45:00,57.21,57.31,57.17,57.24,113500.0,41.0222,41.0939,40.9935,41.0437,113500.0
2011-02-14 09:50:00,57.25,57.29,57.12,57.15,46800.0,41.0509,41.0795,40.9576,40.9792,46800.0
2011-02-14 09:55:00,57.18,57.23,57.09,57.22,23800.0,41.0007,41.0365,40.9361,41.0294,23800.0
2011-02-14 10:00:00,57.25,57.29,57.15,57.26,44700.0,41.0509,41.0795,40.9792,41.058,44700.0
2011-02-14 10:05:00,57.25,57.33,57.22,57.33,41600.0,41.0509,41.1082,41.0294,41.1082,41600.0
2011-02-14 10:10:00,57.31,57.48,57.26,57.46,62200.0,41.0939,41.2158,41.058,41.2014,62200.0
2011-02-14 10:15:00,57.46,57.5,57.41,57.46,63900.0,41.2014,41.2301,41.1656,41.2014,63900.0
2011-02-14 10:20:00,57.47,57.5,57.35,57.5,33900.0,41.2086,41.2301,41.1226,41.2301,33900.0
2011-02-14 10:25:00,57.5,57.62,57.49,57.51,78300.0,41.2301,41.3162,41.223,41.2373,78300.0
2011-02-14 10:30:00,57.51,57.52,57.43,57.49,34100.0,41.2373,41.2445,41.1799,41.223,34100.0
2011-02-14 10:35:00,57.5,57.51,57.37,57.37,52200.0,41.2301,41.2373,41.1369,41.1369,52200.0
2011-02-14 10:40:00,57.38,57.4,57.19,57.27,46400.0,41.1441,41.1584,41.0078,41.0652,46400.0
2011-02-14 10:45:00,57.27,57.4,57.25,57.36,40500.0,41.0652,41.1584,41.0509,41.1297,40500.0
2011-02-14 10:50:00,57.36,57.4,57.27,57.28,38800.0,41.1297,41.1584,41.0652,41.0724,38800.0
2011-02-14 10:55:00,57.28,57.32,57.17,57.26,59200.0,41.0724,41.1011,40.9935,41.058,59200.0
2011-02-14 11:00:00,57.26,57.4,57.22,57.34,44000.0,41.058,41.1584,41.0294,41.1154,44000.0
2011-02-14 11:05:00,57.34,57.5,57.33,57.48,34800.0,41.1154,41.2301,41.1082,41.2158,34800.0
2011-02-14 11:10:00,57.48,57.51,57.43,57.46,53300.0,41.2158,41.2373,41.1799,41.2014,53300.0
2011-02-14 11:15:00,57.45,57.5,57.41,57.5,26100.0,41.1943,41.2301,41.1656,41.2301,26100.0
2011-02-14 11:20:00,57.5,57.52,57.43,57.45,34800.0,41.2301,41.2445,41.1799,41.1943,34800.0
2011-02-14 11:25:00,57.45,57.46,57.31,57.35,38700.0,41.1943,41.2014,41.0939,41.1226,38700.0
2011-02-14 11:30:00,57.36,57.4,57.26,57.33,37000.0,41.1297,41.1584,41.058,41.1082,37000.0
2011-02-14 11:35:00,57.31,57.34,57.16,57.19,37600.0,41.0939,41.1154,40.9863,41.0078,37600.0
2011-02-14 11:40:00,57.18,57.18,57.07,57.1,47100.0,41.0007,41.0007,40.9218,40.9433,47100.0
2011-02-14 11:45:00,57.11,57.14,57.05,57.08,32300.0,40.9505,40.972,40.9075,40.929,32300.0
2011-02-14 11:50:00,57.09,57.16,57.09,57.11,26200.0,40.9361,40.9863,40.9361,40.9505,26200.0
2011-02-14 11:55:00,57.1,57.12,57.03,57.03,44200.0,40.9433,40.9576,40.8931,40.8931,44200.0
2011-02-14 12:00:00,57.04,57.12,57.03,57.07,62500.0,40.9003,40.9576,40.8931,40.9218,62500.0
2011-02-14 12:05:00,57.07,57.13,57.04,57.11,19400.0,40.9218,40.9648,40.9003,40.9505,19400.0
2011-02-14 12:10:00,57.12,57.13,57.0,57.02,38500.0,40.9576,40.9648,40.8716,40.8859,38500.0
2011-02-14 12:15:00,57.01,57.03,56.95,57.01,82200.0,40.8788,40.8931,40.8358,40.8788,82200.0
2011-02-14 12:20:00,57.02,57.04,56.98,56.99,24300.0,40.8859,40.9003,40.8573,40.8644,24300.0
2011-02-14 12:25:00,56.99,57.09,56.98,57.01,43300.0,40.8644,40.9361,40.8573,40.8788,43300.0
2011-02-14 12:30:00,57.02,57.13,57.02,57.12,22200.0,40.8859,40.9648,40.8859,40.9576,22200.0
2011-02-14 12:35:00,57.12,57.12,57.04,57.04,37400.0,40.9576,40.9576,40.9003,40.9003,37400.0
2011-02-14 12:40:00,57.04,57.09,57.02,57.09,20900.0,40.9003,40.9361,40.8859,40.9361,20900.0
2011-02-14 12:45:00,57.09,57.12,57.06,57.07,22200.0,40.9361,40.9576,40.9146,40.9218,22200.0
2011-02-14 12:50:00,57.07,57.07,57.03,57.05,10500.0,40.9218,40.9218,40.8931,40.9075,10500.0
2011-02-14 12:55:00,57.05,57.08,57.0,57.02,32500.0,40.9075,40.929,40.8716,40.8859,32500.0
2011-02-14 13:00:00,57.02,57.05,56.98,57.03,26600.0,40.8859,40.9075,40.8573,40.8931,26600.0
2011-02-14 13:05:00,57.02,57.04,56.97,57.01,28600.0,40.8859,40.9003,40.8501,40.8788,28600.0
2011-02-14 13:10:00,57.01,57.08,57.01,57.03,21500.0,40.8788,40.929,40.8788,40.8931,21500.0
2011-02-14 13:15:00,57.04,57.15,57.01,57.12,30500.0,40.9003,40.9792,40.8788,40.9576,30500.0
2011-02-14 13:20:00,57.12,57.17,57.1,57.1,27000.0,40.9576,40.9935,40.9433,40.9433,27000.0
2011-02-14 13:25:00,57.1,57.16,57.09,57.12,17300.0,40.9433,40.9863,40.9361,40.9576,17300.0
2011-02-14 13:30:00,57.14,57.22,57.14,57.21,30700.0,40.972,41.0294,40.972,41.0222,30700.0
2011-02-14 13:35:00,57.22,57.24,57.15,57.17,48100.0,41.0294,41.0437,40.9792,40.9935,48100.0
2011-02-14 13:40:00,57.18,57.2,57.16,57.18,24400.0,41.0007,41.015,40.9863,41.0007,24400.0
2011-02-14 13:45:00,57.19,57.2,57.17,57.18,23100.0,41.0078,41.015,40.9935,41.0007,23100.0
2011-02-14 13:50:00,57.18,57.24,57.18,57.23,19400.0,41.0007,41.0437,41.0007,41.0365,19400.0
2011-02-14 13:55:00,57.23,57.3,57.22,57.23,38000.0,41.0365,41.0867,41.0294,41.0365,38000.0
2011-02-14 14:00:00,57.22,57.25,57.21,57.22,20300.0,41.0294,41.0509,41.0222,41.0294,20300.0
2011-02-14 14:05:00,57.21,57.27,57.21,57.22,15200.0,41.0222,41.0652,41.0222,41.0294,15200.0
2011-02-14 14:10:00,57.22,57.23,57.12,57.12,37700.0,41.0294,41.0365,40.9576,40.9576,37700.0
2011-02-14 14:15:00,57.12,57.17,57.11,57.14,20700.0,40.9576,40.9935,40.9505,40.972,20700.0
2011-02-14 14:20:00,57.14,57.16,57.1,57.16,38700.0,40.972,40.9863,40.9433,40.9863,38700.0
2011-02-14 14:25:00,57.17,57.18,57.08,57.17,33000.0,40.9935,41.0007,40.929,40.9935,33000.0
2011-02-14 14:30:00,57.17,57.17,57.09,57.09,17200.0,40.9935,40.9935,40.9361,40.9361,17200.0
2011-02-14 14:35:00,57.09,57.16,57.08,57.11,21300.0,40.9361,40.9863,40.929,40.9505,21300.0
2011-02-14 14:40:00,57.09,57.11,57.02,57.03,21900.0,40.9361,40.9505,40.8859,40.8931,21900.0
2011-02-14 14:45:00,57.03,57.09,57.03,57.06,26400.0,40.8931,40.9361,40.8931,40.9146,26400.0
2011-02-14 14:50:00,57.07,57.09,57.03,57.05,48400.0,40.9218,40.9361,40.8931,40.9075,48400.0
2011-02-14 14:55:00,57.05,57.12,57.04,57.12,30400.0,40.9075,40.9576,40.9003,40.9576,30400.0
2011-02-14 15:00:00,57.12,57.2,57.11,57.18,43000.0,40.9576,41.015,40.9505,41.0007,43000.0
2011-02-14 15:05:00,57.19,57.19,57.12,57.15,38100.0,41.0078,41.0078,40.9576,40.9792,38100.0
2011-02-14 15:10:00,57.16,57.2,57.13,57.16,39800.0,40.9863,41.015,40.9648,40.9863,39800.0
2011-02-14 15:15:00,57.16,57.25,57.15,57.25,86700.0,40.9863,41.0509,40.9792,41.0509,86700.0
2011-02-14 15:20:00,57.25,57.25,57.2,57.23,33200.0,41.0509,41.0509,41.015,41.0365,33200.0
2011-02-14 15:25:00,57.23,57.24,57.17,57.18,38900.0,41.0365,41.0437,40.9935,41.0007,38900.0
2011-02-14 15:30:00,57.18,57.19,57.15,57.17,47400.0,41.0007,41.0078,40.9792,40.9935,47400.0
2011-02-14 15:35:00,57.17,57.18,57.15,57.15,41200.0,40.9935,41.0007,40.9792,40.9792,41200.0
2011-02-14 15:40:00,57.16,57.18,57.15,57.18,53000.0,40.9863,41.0007,40.9792,41.0007,53000.0
2011-02-14 15:45:00,57.18,57.2,57.15,57.19,119200.0,41.0007,41.015,40.9792,41.0078,119200.0
2011-02-14 15:50:00,57.19,57.26,57.18,57.19,210300.0,41.0078,41.058,41.0007,41.0078,210300.0
2011-02-14 15:55:00,57.18,57.21,57.12,57.21,273500.0,41.0007,41.0222,40.9576,41.0222,273500.0
2011-02-15 09:30:00,57.84,57.98,57.76,57.88,225500.0,41.4739,41.5743,41.4166,41.5026,225500.0
2011-02-15 09:35:00,57.86,58.0,57.86,57.98,109300.0,41.4883,41.5886,41.4883,41.5743,109300.0
2011-02-15 09:40:00,57.99,58.1,57.9,58.03,150700.0,41.5815,41.6604,41.5169,41.6102,150700.0
2011-02-15 09:45:00,58.04,58.05,57.95,57.96,72800.0,41.6173,41.6245,41.5528,41.56,72800.0
2011-02-15 09:50:00,57.96,58.0,57.86,57.94,54400.0,41.56,41.5886,41.4883,41.5456,54400.0
2011-02-15 09:55:00,57.94,57.98,57.9,57.97,59300.0,41.5456,41.5743,41.5169,41.5671,59300.0
2011-02-15 10:00:00,57.96,58.07,57.95,58.01,75100.0,41.56,41.6388,41.5528,41.5958,75100.0
2011-02-15 10:05:00,58.0,58.1,58.0,58.05,53000.0,41.5886,41.6604,41.5886,41.6245,53000.0
2011-02-15 10:10:00,58.06,58.18,57.91,57.97,106900.0,41.6317,41.7177,41.5241,41.5671,106900.0
2011-02-15 10:15:00,57.99,58.11,57.92,58.03,77000.0,41.5815,41.6675,41.5313,41.6102,77000.0
2011-02-15 10:20:00,58.03,58.13,57.96,58.13,74300.0,41.6102,41.6819,41.56,41.6819,74300.0
2011-02-15 10:25:00,58.13,58.16,58.07,58.16,30100.0,41.6819,41.7034,41.6388,41.7034,30100.0
2011-02-15 10:30:00,58.16,58.19,58.1,58.16,63200.0,41.7034,41.7249,41.6604,41.7034,63200.0
2011-02-15 10:35:00,58.16,58.2,58.13,58.2,64400.0,41.7034,41.7321,41.6819,41.7321,64400.0
2011-02-15 10:40:00,58.19,58.23,58.18,58.21,80100.0,41.7249,41.7536,41.7177,41.7392,80100.0
2011-02-15 10:45:00,58.22,58.31,58.18,58.26,70800.0,41.7464,41.8109,41.7177,41.7751,70800.0
2011-02-15 10:50:00,58.27,58.35,58.21,58.26,47100.0,41.7823,41.8396,41.7392,41.7751,47100.0
2011-02-15 10:55:00,58.28,58.35,58.23,58.32,42500.0,41.7894,41.8396,41.7536,41.8181,42500.0
2011-02-15 11:00:00,58.32,58.35,58.25,58.3,28700.0,41.8181,41.8396,41.7679,41.8038,28700.0
2011-02-15 11:05:00,58.3,58.35,58.28,58.31,26400.0,41.8038,41.8396,41.7894,41.8109,26400.0
2011-02-15 11:10:00,58.31,58.35,58.29,58.32,36100.0,41.8109,41.8396,41.7966,41.8181,36100.0
2011-02-15 11:15:00,58.32,58.41,58.32,58.34,66400.0,41.8181,41.8826,41.8181,41.8324,66400.0
2011-02-15 11:20:00,58.33,58.39,58.28,58.29,50300.0,41.8253,41.8683,41.7894,41.7966,50300.0
2011-02-15 11:25:00,58.29,58.33,58.25,58.25,32700.0,41.7966,41.8253,41.7679,41.7679,32700.0
2011-02-15 11:30:00,58.26,58.33,58.25,58.25,27700.0,41.7751,41.8253,41.7679,41.7679,27700.0
2011-02-15 11:35:00,58.25,58.3,58.24,58.29,27600.0,41.7679,41.8038,41.7607,41.7966,27600.0
2011-02-15 11:40:00,58.29,58.32,58.24,58.24,24100.0,41.7966,41.8181,41.7607,41.7607,24100.0
2011-02-15 11:45:00,58.24,58.28,58.2,58.24,60000.0,41.7607,41.7894,41.7321,41.7607,60000.0
2011-02-15 11:50:00,58.24,58.32,58.24,58.27,26800.0,41.7607,41.8181,41.7607,41.7823,26800.0
2011-02-15 11:55:00,58.27,58.32,58.24,58.25,16000.0,41.7823,41.8181,41.7607,41.7679,16000.0
2011-02-15 12:00:00,58.25,58.27,58.14,58.2,121900.0,41.7679,41.7823,41.689,41.7321,121900.0
2011-02-15 12:05:00,58.19,58.31,58.15,58.31,36500.0,41.7249,41.8109,41.6962,41.8109,36500.0
2011-02-15 12:10:00,58.31,58.37,58.28,58.32,31900.0,41.8109,41.854,41.7894,41.8181,31900.0
2011-02-15 12:15:00,58.32,58.4,58.31,58.38,34900.0,41.8181,41.8755,41.8109,41.8611,34900.0
2011-02-15 12:20:00,58.38,58.39,58.31,58.38,34800.0,41.8611,41.8683,41.8109,41.8611,34800.0
2011-02-15 12:25:00,58.38,58.43,58.35,58.42,27900.0,41.8611,41.897,41.8396,41.8898,27900.0
2011-02-15 12:30:00,58.41,58.44,58.41,58.41,15200.0,41.8826,41.9041,41.8826,41.8826,15200.0
2011-02-15 12:35:00,58.41,58.43,58.33,58.34,95100.0,41.8826,41.897,41.8253,41.8324,95100.0
2011-02-15 12:40:00,58.33,58.36,58.28,58.29,44900.0,41.8253,41.8468,41.7894,41.7966,44900.0
2011-02-15 12:45:00,58.29,58.39,58.29,58.33,64800.0,41.7966,41.8683,41.7966,41.8253,64800.0
2011-02-15 12:50:00,58.33,58.34,58.29,58.32,20100.0,41.8253,41.8324,41.7966,41.8181,20100.0
2011-02-15 12:55:00,58.33,58.34,58.3,58.3,24300.0,41.8253,41.8324,41.8038,41.8038,24300.0
2011-02-15 13:00:00,58.29,58.3,58.23,58.23,53300.0,41.7966,41.8038,41.7536,41.7536,53300.0
2011-02-15 13:05:00,58.22,58.27,58.18,58.22,24800.0,41.7464,41.7823,41.7177,41.7464,24800.0
2011-02-15 13:10:00,58.22,58.3,58.22,58.28,18100.0,41.7464,41.8038,41.7464,41.7894,18100.0
2011-02-15 13:15:00,58.28,58.28,58.22,58.27,20300.0,41.7894,41.7894,41.7464,41.7823,20300.0
2011-02-15 13:20:00,58.27,58.3,58.23,58.3,33000.0,41.7823,41.8038,41.7536,41.8038,33000.0
2011-02-15 13:25:00,58.29,58.36,58.28,58.35,29200.0,41.7966,41.8468,41.7894,41.8396,29200.0
2011-02-15 13:30:00,58.35,58.37,58.32,58.37,63700.0,41.8396,41.854,41.8181,41.854,63700.0
2011-02-15 13:35:00,58.38,58.42,58.38,58.4,18100.0,41.8611,41.8898,41.8611,41.8755,18100.0
2011-02-15 13:40:00,58.41,58.43,58.39,58.4,87600.0,41.8826,41.897,41.8683,41.8755,87600.0
2011-02-15 13:45:00,58.4,58.42,58.37,58.37,53700.0,41.8755,41.8898,41.854,41.854,53700.0
2011-02-15 13:50:00,58.37,58.39,58.34,58.37,44700.0,41.854,41.8683,41.8324,41.854,44700.0
2011-02-15 13:55:00,58.38,58.42,58.3,58.31,56000.0,41.8611,41.8898,41.8038,41.8109,56000.0
2011-02-15 14:00:00,58.31,58.31,58.26,58.3,49200.0,41.8109,41.8109,41.7751,41.8038,49200.0
2011-02-15 14:05:00,58.3,58.33,58.26,58.33,107000.0,41.8038,41.8253,41.7751,41.8253,107000.0
2011-02-15 14:10:00,58.32,58.36,58.26,58.26,49400.0,41.8181,41.8468,41.7751,41.7751,49400.0
2011-02-15 14:15:00,58.26,58.3,58.18,58.22,92900.0,41.7751,41.8038,41.7177,41.7464,92900.0
2011-02-15 14:20:00,58.23,58.27,58.18,58.22,54300.0,41.7536,41.7823,41.7177,41.7464,54300.0
2011-02-15 14:25:00,58.21,58.34,58.2,58.3,66000.0,41.7392,41.8324,41.7321,41.8038,66000.0
2011-02-15 14:30:00,58.3,58.32,58.28,58.32,33800.0,41.8038,41.8181,41.7894,41.8181,33800.0
2011-02-15 14:35:00,58.32,58.39,58.32,58.39,36800.0,41.8181,41.8683,41.8181,41.8683,36800.0
2011-02-15 14:40:00,58.39,58.43,58.37,58.37,52200.0,41.8683,41.897,41.854,41.854,52200.0
2011-02-15 14:45:00,58.36,58.38,58.32,58.34,86200.0,41.8468,41.8611,41.8181,41.8324,86200.0
2011-02-15 14:50:00,58.34,58.35,58.29,58.3,25000.0,41.8324,41.8396,41.7966,41.8038,25000.0
2011-02-15 14:55:00,58.29,58.3,58.25,58.28,20100.0,41.7966,41.8038,41.7679,41.7894,20100.0
2011-02-15 15:00:00,58.29,58.32,58.28,58.3,27400.0,41.7966,41.8181,41.7894,41.8038,27400.0
2011-02-15 15:05:00,58.31,58.35,58.3,58.33,30700.0,41.8109,41.8396,41.8038,41.8253,30700.0
2011-02-15 15:10:00,58.33,58.33,58.27,58.27,30000.0,41.8253,41.8253,41.7823,41.7823,30000.0
2011-02-15 15:15:00,58.28,58.29,58.23,58.25,26300.0,41.7894,41.7966,41.7536,41.7679,26300.0
2011-02-15 15:20:00,58.24,58.26,58.17,58.18,39300.0,41.7607,41.7751,41.7105,41.7177,39300.0
2011-02-15 15:25:00,58.18,58.22,58.18,58.2,39500.0,41.7177,41.7464,41.7177,41.7321,39500.0
2011-02-15 15:30:00,58.2,58.2,58.12,58.12,52700.0,41.7321,41.7321,41.6747,41.6747,52700.0
2011-02-15 15:35:00,58.12,58.14,58.07,58.13,106600.0,41.6747,41.689,41.6388,41.6819,106600.0
2011-02-15 15:40:00,58.13,58.14,58.04,58.06,124600.0,41.6819,41.689,41.6173,41.6317,124600.0
2011-02-15 15:45:00,58.06,58.12,58.06,58.09,134300.0,41.6317,41.6747,41.6317,41.6532,134300.0
2011-02-15 15:50:00,58.1,58.12,58.05,58.05,168000.0,41.6604,41.6747,41.6245,41.6245,168000.0
2011-02-15 15:55:00,58.05,58.11,58.02,58.06,260200.0,41.6245,41.6675,41.603,41.6317,260200.0
2011-02-16 09:30:00,58.28,58.4,58.05,58.1,114700.0,41.7894,41.8755,41.6245,41.6604,114700.0
2011-02-16 09:35:00,58.08,58.13,57.67,57.9,124700.0,41.646,41.6819,41.352,41.5169,124700.0
2011-02-16 09:40:00,57.89,57.92,57.61,57.69,101800.0,41.5098,41.5313,41.309,41.3664,101800.0
2011-02-16 09:45:00,57.68,57.69,57.5,57.63,119800.0,41.3592,41.3664,41.2301,41.3233,119800.0
2011-02-16 09:50:00,57.63,57.69,57.5,57.68,62200.0,41.3233,41.3664,41.2301,41.3592,62200.0
2011-02-16 09:55:00,57.69,57.76,57.6,57.74,63100.0,41.3664,41.4166,41.3018,41.4022,63100.0
2011-02-16 10:00:00,57.73,57.79,57.64,57.69,45900.0,41.395,41.4381,41.3305,41.3664,45900.0
2011-02-16 10:05:00,57.66,57.68,57.5,57.62,85400.0,41.3449,41.3592,41.2301,41.3162,85400.0
2011-02-16 10:10:00,57.64,57.84,57.64,57.76,67200.0,41.3305,41.4739,41.3305,41.4166,67200.0
2011-02-16 10:15:00,57.78,57.85,57.73,57.77,51100.0,41.4309,41.4811,41.395,41.4237,51100.0
2011-02-16 10:20:00,57.76,57.89,57.73,57.81,44100.0,41.4166,41.5098,41.395,41.4524,44100.0
2011-02-16 10:25:00,57.81,57.87,57.8,57.85,34100.0,41.4524,41.4954,41.4452,41.4811,34100.0
2011-02-16 10:30:00,57.86,57.89,57.79,57.86,33200.0,41.4883,41.5098,41.4381,41.4883,33200.0
2011-02-16 10:35:00,57.86,58.0,57.86,57.98,63600.0,41.4883,41.5886,41.4883,41.5743,63600.0
2011-02-16 10:40:00,57.97,58.07,57.92,58.05,68300.0,41.5671,41.6388,41.5313,41.6245,68300.0
2011-02-16 10:45:00,58.05,58.1,58.03,58.06,50800.0,41.6245,41.6604,41.6102,41.6317,50800.0
2011-02-16 10:50:00,58.06,58.09,57.95,57.96,35100.0,41.6317,41.6532,41.5528,41.56,35100.0
2011-02-16 10:55:00,57.96,58.06,57.93,58.0,29200.0,41.56,41.6317,41.5385,41.5886,29200.0
2011-02-16 11:00:00,58.0,58.03,57.93,57.93,36600.0,41.5886,41.6102,41.5385,41.5385,36600.0
2011-02-16 11:05:00,57.93,58.0,57.9,57.9,42700.0,41.5385,41.5886,41.5169,41.5169,42700.0
2011-02-16 11:10:00,57.92,57.99,57.87,57.98,44100.0,41.5313,41.5815,41.4954,41.5743,44100.0
2011-02-16 11:15:00,57.99,58.03,57.86,57.93,36900.0,41.5815,41.6102,41.4883,41.5385,36900.0
2011-02-16 11:20:00,57.95,57.98,57.85,57.98,32500.0,41.5528,41.5743,41.4811,41.5743,32500.0
2011-02-16 11:25:00,58.0,58.24,57.98,58.2,99000.0,41.5886,41.7607,41.5743,41.7321,99000.0
2011-02-16 11:30:00,58.2,58.28,58.17,58.23,50500.0,41.7321,41.7894,41.7105,41.7536,50500.0
2011-02-16 11:35:00,58.24,58.29,58.19,58.27,61200.0,41.7607,41.7966,41.7249,41.7823,61200.0
2011-02-16 11:40:00,58.27,58.32,58.23,58.29,64000.0,41.7823,41.8181,41.7536,41.7966,64000.0
2011-02-16 11:45:00,58.3,58.32,58.23,58.23,30500.0,41.8038,41.8181,41.7536,41.7536,30500.0
2011-02-16 11:50:00,58.22,58.23,58.11,58.11,33800.0,41.7464,41.7536,41.6675,41.6675,33800.0
2011-02-16 11:55:00,58.11,58.25,58.1,58.25,39500.0,41.6675,41.7679,41.6604,41.7679,39500.0
2011-02-16 12:00:00,58.25,58.37,58.23,58.26,141600.0,41.7679,41.854,41.7536,41.7751,141600.0
2011-02-16 12:05:00,58.26,58.32,58.23,58.28,102800.0,41.7751,41.8181,41.7536,41.7894,102800.0
2011-02-16 12:10:00,58.27,58.42,58.23,58.33,82000.0,41.7823,41.8898,41.7536,41.8253,82000.0
2011-02-16 12:15:00,58.33,58.38,58.2,58.2,54100.0,41.8253,41.8611,41.7321,41.7321,54100.0
2011-02-16 12:20:00,58.21,58.27,58.15,58.18,48900.0,41.7392,41.7823,41.6962,41.7177,48900.0
2011-02-16 12:25:00,58.19,58.3,58.15,58.23,74000.0,41.7249,41.8038,41.6962,41.7536,74000.0
2011-02-16 12:30:00,58.22,58.23,58.1,58.16,47100.0,41.7464,41.7536,41.6604,41.7034,47100.0
2011-02-16 12:35:00,58.16,58.17,58.13,58.15,13700.0,41.7034,41.7105,41.6819,41.6962,13700.0
2011-02-16 12:40:00,58.17,58.18,58.11,58.12,16700.0,41.7105,41.7177,41.6675,41.6747,16700.0
2011-02-16 12:45:00,58.11,58.17,58.09,58.17,24300.0,41.6675,41.7105,41.6532,41.7105,24300.0
2011-02-16 12:50:00,58.17,58.19,57.98,58.05,47400.0,41.7105,41.7249,41.5743,41.6245,47400.0
2011-02-16 12:55:00,58.06,58.11,58.02,58.04,19500.0,41.6317,41.6675,41.603,41.6173,19500.0
2011-02-16 13:00:00,58.05,58.14,58.04,58.04,26800.0,41.6245,41.689,41.6173,41.6173,26800.0
2011-02-16 13:05:00,58.05,58.17,58.05,58.11,16100.0,41.6245,41.7105,41.6245,41.6675,16100.0
2011-02-16 13:10:00,58.08,58.2,58.08,58.2,10500.0,41.646,41.7321,41.646,41.7321,10500.0
2011-02-16 13:15:00,58.2,58.22,58.11,58.19,33200.0,41.7321,41.7464,41.6675,41.7249,33200.0
2011-02-16 13:20:00,58.16,58.18,58.12,58.15,24300.0,41.7034,41.7177,41.6747,41.6962,24300.0
2011-02-16 13:25:00,58.15,58.25,58.14,58.23,66800.0,41.6962,41.7679,41.689,41.7536,66800.0
2011-02-16 13:30:00,58.22,58.27,58.18,58.2,35100.0,41.7464,41.7823,41.7177,41.7321,35100.0
2011-02-16 13:35:00,58.17,58.19,58.11,58.14,55100.0,41.7105,41.7249,41.6675,41.689,55100.0
2011-02-16 13:40:00,58.14,58.17,58.1,58.16,15400.0,41.689,41.7105,41.6604,41.7034,15400.0
2011-02-16 13:45:00,58.15,58.15,58.1,58.11,14600.0,41.6962,41.6962,41.6604,41.6675,14600.0
2011-02-16 13:50:00,58.1,58.21,58.1,58.2,52900.0,41.6604,41.7392,41.6604,41.7321,52900.0
2011-02-16 13:55:00,58.18,58.19,58.13,58.17,16800.0,41.7177,41.7249,41.6819,41.7105,16800.0
2011-02-16 14:00:00,58.17,58.17,58.07,58.17,33800.0,41.7105,41.7105,41.6388,41.7105,33800.0
2011-02-16 14:05:00,58.15,58.16,58.12,58.12,15900.0,41.6962,41.7034,41.6747,41.6747,15900.0
2011-02-16 14:10:00,58.13,58.18,58.08,58.1,28000.0,41.6819,41.7177,41.646,41.6604,28000.0
2011-02-16 14:15:00,58.12,58.19,58.12,58.12,15200.0,41.6747,41.7249,41.6747,41.6747,15200.0
2011-02-16 14:20:00,58.12,58.17,58.1,58.16,15600.0,41.6747,41.7105,41.6604,41.7034,15600.0
2011-02-16 14:25:00,58.16,58.17,58.09,58.09,20100.0,41.7034,41.7105,41.6532,41.6532,20100.0
2011-02-16 14:30:00,58.1,58.2,58.1,58.18,44000.0,41.6604,41.7321,41.6604,41.7177,44000.0
2011-02-16 14:35:00,58.19,58.2,58.17,58.19,50500.0,41.7249,41.7321,41.7105,41.7249,50500.0
2011-02-16 14:40:00,58.19,58.21,58.17,58.19,97400.0,41.7249,41.7392,41.7105,41.7249,97400.0
2011-02-16 14:45:00,58.19,58.21,58.17,58.18,36000.0,41.7249,41.7392,41.7105,41.7177,36000.0
2011-02-16 14:50:00,58.18,58.19,58.17,58.18,17900.0,41.7177,41.7249,41.7105,41.7177,17900.0
2011-02-16 14:55:00,58.19,58.2,58.12,58.14,36600.0,41.7249,41.7321,41.6747,41.689,36600.0
2011-02-16 15:00:00,58.14,58.18,58.14,58.16,23500.0,41.689,41.7177,41.689,41.7034,23500.0
2011-02-16 15:05:00,58.16,58.16,58.11,58.13,31500.0,41.7034,41.7034,41.6675,41.6819,31500.0
2011-02-16 15:10:00,58.12,58.13,58.07,58.07,33800.0,41.6747,41.6819,41.6388,41.6388,33800.0
2011-02-16 15:15:00,58.08,58.11,58.05,58.07,69100.0,41.646,41.6675,41.6245,41.6388,69100.0
2011-02-16 15:20:00,58.07,58.1,58.05,58.09,51800.0,41.6388,41.6604,41.6245,41.6532,51800.0
2011-02-16 15:25:00,58.09,58.1,57.98,57.98,58600.0,41.6532,41.6604,41.5743,41.5743,58600.0
2011-02-16 15:30:00,57.99,58.09,57.98,58.07,88900.0,41.5815,41.6532,41.5743,41.6388,88900.0
2011-02-16 15:35:00,58.06,58.07,57.98,57.99,73000.0,41.6317,41.6388,41.5743,41.5815,73000.0
2011-02-16 15:40:00,57.99,58.01,57.98,57.99,77100.0,41.5815,41.5958,41.5743,41.5815,77100.0
2011-02-16 15:45:00,58.0,58.02,57.96,58.0,136500.0,41.5886,41.603,41.56,41.5886,136500.0
2011-02-16 15:50:00,58.0,58.01,57.89,57.93,191900.0,41.5886,41.5958,41.5098,41.5385,191900.0
2011-02-16 15:55:00,57.93,58.02,57.89,57.97,283500.0,41.5385,41.603,41.5098,41.5671,283500.0
2011-02-17 09:30:00,58.32,58.43,58.24,58.25,150100.0,41.8181,41.897,41.7607,41.7679,150100.0
2011-02-17 09:35:00,58.26,58.26,57.95,58.21,126200.0,41.7751,41.7751,41.5528,41.7392,126200.0
2011-02-17 09:40:00,58.23,58.49,58.2,58.49,138800.0,41.7536,41.94,41.7321,41.94,138800.0
2011-02-17 09:45:00,58.49,58.6,58.45,58.57,117300.0,41.94,42.0189,41.9113,41.9974,117300.0
2011-02-17 09:50:00,58.56,58.58,58.44,58.47,47400.0,41.9902,42.0045,41.9041,41.9257,47400.0
2011-02-17 09:55:00,58.46,58.6,58.42,58.53,52600.0,41.9185,42.0189,41.8898,41.9687,52600.0
2011-02-17 10:00:00,58.57,58.63,58.45,58.62,139500.0,41.9974,42.0404,41.9113,42.0332,139500.0
2011-02-17 10:05:00,58.61,58.66,58.56,58.57,96700.0,42.026,42.0619,41.9902,41.9974,96700.0
2011-02-17 10:10:00,58.58,58.68,58.56,58.62,67500.0,42.0045,42.0762,41.9902,42.0332,67500.0
2011-02-17 10:15:00,58.61,58.76,58.6,58.75,61000.0,42.026,42.1336,42.0189,42.1264,61000.0
2011-02-17 10:20:00,58.76,58.83,58.74,58.81,54300.0,42.1336,42.1838,42.1193,42.1695,54300.0
2011-02-17 10:25:00,58.81,58.88,58.81,58.82,70700.0,42.1695,42.2196,42.1695,42.1766,70700.0
2011-02-17 10:30:00,58.82,58.94,58.82,58.83,161900.0,42.1766,42.2627,42.1766,42.1838,161900.0
2011-02-17 10:35:00,58.84,58.84,58.72,58.75,51100.0,42.191,42.191,42.1049,42.1264,51100.0
2011-02-17 10:40:00,58.75,58.76,58.69,58.76,18700.0,42.1264,42.1336,42.0834,42.1336,18700.0
2011-02-17 10:45:00,58.76,58.85,58.76,58.83,63500.0,42.1336,42.1981,42.1336,42.1838,63500.0
2011-02-17 10:50:00,58.82,58.84,58.74,58.79,60500.0,42.1766,42.191,42.1193,42.1551,60500.0
2011-02-17 10:55:00,58.77,58.82,58.75,58.78,84700.0,42.1408,42.1766,42.1264,42.1479,84700.0
2011-02-17 11:00:00,58.77,58.81,58.75,58.78,44500.0,42.1408,42.1695,42.1264,42.1479,44500.0
2011-02-17 11:05:00,58.77,58.81,58.75,58.8,27300.0,42.1408,42.1695,42.1264,42.1623,27300.0
2011-02-17 11:10:00,58.81,58.89,58.79,58.87,65500.0,42.1695,42.2268,42.1551,42.2125,65500.0
2011-02-17 11:15:00,58.88,58.89,58.78,58.82,36500.0,42.2196,42.2268,42.1479,42.1766,36500.0
2011-02-17 11:20:00,58.82,58.89,58.82,58.87,48300.0,42.1766,42.2268,42.1766,42.2125,48300.0
2011-02-17 11:25:00,58.87,58.89,58.82,58.82,29100.0,42.2125,42.2268,42.1766,42.1766,29100.0
2011-02-17 11:30:00,58.82,58.85,58.76,58.76,26600.0,42.1766,42.1981,42.1336,42.1336,26600.0
2011-02-17 11:35:00,58.75,58.79,58.7,58.7,31100.0,42.1264,42.1551,42.0906,42.0906,31100.0
2011-02-17 11:40:00,58.72,58.81,58.72,58.81,27000.0,42.1049,42.1695,42.1049,42.1695,27000.0
2011-02-17 11:45:00,58.8,58.85,58.75,58.77,37000.0,42.1623,42.1981,42.1264,42.1408,37000.0
2011-02-17 11:50:00,58.78,58.78,58.65,58.78,45800.0,42.1479,42.1479,42.0547,42.1479,45800.0
2011-02-17 11:55:00,58.78,58.84,58.77,58.79,35100.0,42.1479,42.191,42.1408,42.1551,35100.0
2011-02-17 12:00:00,58.79,58.84,58.79,58.82,22700.0,42.1551,42.191,42.1551,42.1766,22700.0
2011-02-17 12:05:00,58.83,58.84,58.79,58.82,15900.0,42.1838,42.191,42.1551,42.1766,15900.0
2011-02-17 12:10:00,58.83,58.86,58.8,58.86,40100.0,42.1838,42.2053,42.1623,42.2053,40100.0
2011-02-17 12:15:00,58.87,58.89,58.83,58.83,25000.0,42.2125,42.2268,42.1838,42.1838,25000.0
2011-02-17 12:20:00,58.83,58.87,58.8,58.86,33700.0,42.1838,42.2125,42.1623,42.2053,33700.0
2011-02-17 12:25:00,58.87,58.89,58.85,58.88,27000.0,42.2125,42.2268,42.1981,42.2196,27000.0
2011-02-17 12:30:00,58.87,58.94,58.87,58.87,116000.0,42.2125,42.2627,42.2125,42.2125,116000.0
2011-02-17 12:35:00,58.86,58.87,58.81,58.85,34300.0,42.2053,42.2125,42.1695,42.1981,34300.0
2011-02-17 12:40:00,58.86,58.86,58.8,58.81,22200.0,42.2053,42.2053,42.1623,42.1695,22200.0
2011-02-17 12:45:00,58.8,58.87,58.77,58.86,24300.0,42.1623,42.2125,42.1408,42.2053,24300.0
2011-02-17 12:50:00,58.85,58.91,58.82,58.9,33700.0,42.1981,42.2412,42.1766,42.234,33700.0
2011-02-17 12:55:00,58.91,58.95,58.9,58.92,25600.0,42.2412,42.2698,42.234,42.2483,25600.0
2011-02-17 13:00:00,58.92,58.96,58.91,58.92,31600.0,42.2483,42.277,42.2412,42.2483,31600.0
2011-02-17 13:05:00,58.93,58.98,58.92,58.93,34600.0,42.2555,42.2914,42.2483,42.2555,34600.0
2011-02-17 13:10:00,58.93,58.93,58.85,58.86,23500.0,42.2555,42.2555,42.1981,42.2053,23500.0
2011-02-17 13:15:00,58.85,58.9,58.83,58.83,22900.0,42.1981,42.234,42.1838,42.1838,22900.0
2011-02-17 13:20:00,58.84,58.89,58.83,58.87,23700.0,42.191,42.2268,42.1838,42.2125,23700.0
2011-02-17 13:25:00,58.87,58.88,58.82,58.85,17200.0,42.2125,42.2196,42.1766,42.1981,17200.0
2011-02-17 13:30:00,58.85,58.87,58.8,58.81,32700.0,42.1981,42.2125,42.1623,42.1695,32700.0
2011-02-17 13:35:00,58.81,58.81,58.76,58.79,19500.0,42.1695,42.1695,42.1336,42.1551,19500.0
2011-02-17 13:40:00,58.79,58.84,58.78,58.78,17600.0,42.1551,42.191,42.1479,42.1479,17600.0
2011-02-17 13:45:00,58.79,58.85,58.76,58.84,19900.0,42.1551,42.1981,42.1336,42.191,19900.0
2011-02-17 13:50:00,58.83,58.88,58.8,58.86,22400.0,42.1838,42.2196,42.1623,42.2053,22400.0
2011-02-17 13:55:00,58.86,58.92,58.83,58.92,22000.0,42.2053,42.2483,42.1838,42.2483,22000.0
2011-02-17 14:00:00,58.92,58.96,58.87,58.88,20800.0,42.2483,42.277,42.2125,42.2196,20800.0
2011-02-17 14:05:00,58.88,58.94,58.87,58.94,37700.0,42.2196,42.2627,42.2125,42.2627,37700.0
2011-02-17 14:10:00,58.93,59.05,58.93,59.05,126100.0,42.2555,42.3415,42.2555,42.3415,126100.0
2011-02-17 14:15:00,59.05,59.1,59.03,59.03,40100.0,42.3415,42.3774,42.3272,42.3272,40100.0
2011-02-17 14:20:00,59.03,59.05,58.97,58.97,33000.0,42.3272,42.3415,42.2842,42.2842,33000.0
2011-02-17 14:25:00,58.98,59.05,58.96,59.04,29600.0,42.2914,42.3415,42.277,42.3344,29600.0
2011-02-17 14:30:00,59.04,59.04,58.94,58.96,42800.0,42.3344,42.3344,42.2627,42.277,42800.0
2011-02-17 14:35:00,58.96,58.97,58.89,58.93,19400.0,42.277,42.2842,42.2268,42.2555,19400.0
2011-02-17 14:40:00,58.93,58.94,58.88,58.89,17400.0,42.2555,42.2627,42.2196,42.2268,17400.0
2011-02-17 14:45:00,58.89,58.93,58.86,58.87,25500.0,42.2268,42.2555,42.2053,42.2125,25500.0
2011-02-17 14:50:00,58.87,58.9,58.87,58.89,18000.0,42.2125,42.234,42.2125,42.2268,18000.0
2011-02-17 14:55:00,58.89,58.91,58.85,58.86,13800.0,42.2268,42.2412,42.1981,42.2053,13800.0
2011-02-17 15:00:00,58.85,58.91,58.82,58.91,34700.0,42.1981,42.2412,42.1766,42.2412,34700.0
2011-02-17 15:05:00,58.9,58.9,58.82,58.84,18300.0,42.234,42.234,42.1766,42.191,18300.0
2011-02-17 15:10:00,58.85,58.86,58.82,58.83,13600.0,42.1981,42.2053,42.1766,42.1838,13600.0
2011-02-17 15:15:00,58.83,58.85,58.8,58.8,25800.0,42.1838,42.1981,42.1623,42.1623,25800.0
2011-02-17 15:20:00,58.8,58.88,58.8,58.88,37500.0,42.1623,42.2196,42.1623,42.2196,37500.0
2011-02-17 15:25:00,58.88,59.0,58.88,58.99,72600.0,42.2196,42.3057,42.2196,42.2985,72600.0
2011-02-17 15:30:00,58.98,59.0,58.93,58.97,45400.0,42.2914,42.3057,42.2555,42.2842,45400.0
2011-02-17 15:35:00,58.97,58.97,58.94,58.95,47300.0,42.2842,42.2842,42.2627,42.2698,47300.0
2011-02-17 15:40:00,58.96,59.0,58.94,58.96,52100.0,42.277,42.3057,42.2627,42.277,52100.0
2011-02-17 15:45:00,58.97,58.99,58.94,58.96,77300.0,42.2842,42.2985,42.2627,42.277,77300.0
2011-02-17 15:50:00,58.96,59.01,58.95,59.01,198100.0,42.277,42.3129,42.2698,42.3129,198100.0
2011-02-17 15:55:00,59.01,59.01,58.88,58.95,276700.0,42.3129,42.3129,42.2196,42.2698,276700.0
2011-02-18 09:30:00,59.07,59.26,59.01,59.23,456500.0,42.3559,42.4921,42.3129,42.4706,456500.0
2011-02-18 09:35:00,59.22,59.48,59.2,59.34,151000.0,42.4634,42.6499,42.4491,42.5495,151000.0
2011-02-18 09:40:00,59.35,59.55,59.23,59.5,143600.0,42.5567,42.7001,42.4706,42.6642,143600.0
2011-02-18 09:45:00,59.5,59.51,59.45,59.5,167400.0,42.6642,42.6714,42.6284,42.6642,167400.0
2011-02-18 09:50:00,59.5,59.5,59.28,59.3,110900.0,42.6642,42.6642,42.5065,42.5208,110900.0
2011-02-18 09:55:00,59.3,59.3,58.98,59.0,212500.0,42.5208,42.5208,42.2914,42.3057,212500.0
2011-02-18 10:00:00,59.0,59.16,58.9,59.16,195200.0,42.3057,42.4204,42.234,42.4204,195200.0
2011-02-18 10:05:00,59.15,59.18,58.99,59.18,88200.0,42.4133,42.4348,42.2985,42.4348,88200.0
2011-02-18 10:10:00,59.19,59.22,59.09,59.15,38600.0,42.4419,42.4634,42.3702,42.4133,38600.0
2011-02-18 10:15:00,59.16,59.18,59.0,59.04,40600.0,42.4204,42.4348,42.3057,42.3344,40600.0
2011-02-18 10:20:00,59.04,59.05,58.99,59.05,50800.0,42.3344,42.3415,42.2985,42.3415,50800.0
2011-02-18 10:25:00,59.05,59.07,58.96,58.97,60300.0,42.3415,42.3559,42.277,42.2842,60300.0
2011-02-18 10:30:00,58.98,59.02,58.93,58.94,100600.0,42.2914,42.32,42.2555,42.2627,100600.0
2011-02-18 10:35:00,58.95,59.06,58.95,59.03,92100.0,42.2698,42.3487,42.2698,42.3272,92100.0
2011-02-18 10:40:00,59.04,59.13,58.93,59.13,71800.0,42.3344,42.3989,42.2555,42.3989,71800.0
2011-02-18 10:45:00,59.14,59.33,59.12,59.31,62100.0,42.4061,42.5423,42.3917,42.528,62100.0
2011-02-18 10:50:00,59.31,59.34,59.28,59.3,45900.0,42.528,42.5495,42.5065,42.5208,45900.0
2011-02-18 10:55:00,59.3,59.37,59.21,59.21,58000.0,42.5208,42.571,42.4563,42.4563,58000.0
2011-02-18 11:00:00,59.22,59.3,59.22,59.26,36300.0,42.4634,42.5208,42.4634,42.4921,36300.0
2011-02-18 11:05:00,59.25,59.26,59.14,59.19,27200.0,42.485,42.4921,42.4061,42.4419,27200.0
2011-02-18 11:10:00,59.2,59.28,59.17,59.26,21300.0,42.4491,42.5065,42.4276,42.4921,21300.0
2011-02-18 11:15:00,59.27,59.29,59.24,59.25,52600.0,42.4993,42.5136,42.4778,42.485,52600.0
2011-02-18 11:20:00,59.26,59.3,59.24,59.29,68900.0,42.4921,42.5208,42.4778,42.5136,68900.0
2011-02-18 11:25:00,59.28,59.3,59.22,59.27,70400.0,42.5065,42.5208,42.4634,42.4993,70400.0
2011-02-18 11:30:00,59.27,59.44,59.26,59.39,105900.0,42.4993,42.6212,42.4921,42.5853,105900.0
2011-02-18 11:35:00,59.39,59.41,59.35,59.4,54700.0,42.5853,42.5997,42.5567,42.5925,54700.0
2011-02-18 11:40:00,59.39,59.41,59.36,59.37,50000.0,42.5853,42.5997,42.5638,42.571,50000.0
2011-02-18 11:45:00,59.37,59.37,59.24,59.25,26400.0,42.571,42.571,42.4778,42.485,26400.0
2011-02-18 11:50:00,59.24,59.28,59.21,59.21,19100.0,42.4778,42.5065,42.4563,42.4563,19100.0
2011-02-18 11:55:00,59.21,59.29,59.2,59.24,86200.0,42.4563,42.5136,42.4491,42.4778,86200.0
2011-02-18 12:00:00,59.24,59.25,59.16,59.24,44200.0,42.4778,42.485,42.4204,42.4778,44200.0
2011-02-18 12:05:00,59.23,59.31,59.23,59.31,45000.0,42.4706,42.528,42.4706,42.528,45000.0
2011-02-18 12:10:00,59.3,59.32,59.25,59.32,34700.0,42.5208,42.5351,42.485,42.5351,34700.0
2011-02-18 12:15:00,59.32,59.37,59.29,59.36,100000.0,42.5351,42.571,42.5136,42.5638,100000.0
2011-02-18 12:20:00,59.36,59.4,59.31,59.36,172600.0,42.5638,42.5925,42.528,42.5638,172600.0
2011-02-18 12:25:00,59.36,59.4,59.23,59.23,98200.0,42.5638,42.5925,42.4706,42.4706,98200.0
2011-02-18 12:30:00,59.24,59.33,59.24,59.25,67600.0,42.4778,42.5423,42.4778,42.485,67600.0
2011-02-18 12:35:00,59.25,59.26,59.21,59.23,52700.0,42.485,42.4921,42.4563,42.4706,52700.0
2011-02-18 12:40:00,59.22,59.25,59.19,59.22,30300.0,42.4634,42.485,42.4419,42.4634,30300.0
2011-02-18 12:45:00,59.22,59.37,59.2,59.33,321700.0,42.4634,42.571,42.4491,42.5423,321700.0
2011-02-18 12:50:00,59.33,59.44,59.32,59.44,98700.0,42.5423,42.6212,42.5351,42.6212,98700.0
2011-02-18 12:55:00,59.45,59.5,59.38,59.39,54600.0,42.6284,42.6642,42.5782,42.5853,54600.0
2011-02-18 13:00:00,59.39,59.42,59.34,59.4,32000.0,42.5853,42.6069,42.5495,42.5925,32000.0
2011-02-18 13:05:00,59.39,59.47,59.34,59.46,37100.0,42.5853,42.6427,42.5495,42.6355,37100.0
2011-02-18 13:10:00,59.46,59.63,59.44,59.61,106100.0,42.6355,42.7574,42.6212,42.7431,106100.0
2011-02-18 13:15:00,59.62,59.71,59.61,59.62,83500.0,42.7503,42.8148,42.7431,42.7503,83500.0
2011-02-18 13:20:00,59.63,59.68,59.56,59.56,46300.0,42.7574,42.7933,42.7072,42.7072,46300.0
2011-02-18 13:25:00,59.56,59.56,59.44,59.44,40900.0,42.7072,42.7072,42.6212,42.6212,40900.0
2011-02-18 13:30:00,59.43,59.47,59.28,59.3,94300.0,42.614,42.6427,42.5065,42.5208,94300.0
2011-02-18 13:35:00,59.3,59.3,59.17,59.17,59800.0,42.5208,42.5208,42.4276,42.4276,59800.0
2011-02-18 13:40:00,59.17,59.17,59.06,59.08,43700.0,42.4276,42.4276,42.3487,42.3631,43700.0
2011-02-18 13:45:00,59.08,59.12,58.96,58.96,83900.0,42.3631,42.3917,42.277,42.277,83900.0
2011-02-18 13:50:00,58.96,58.97,58.78,58.8,88000.0,42.277,42.2842,42.1479,42.1623,88000.0
2011-02-18 13:55:00,58.81,58.87,58.8,58.84,31600.0,42.1695,42.2125,42.1623,42.191,31600.0
2011-02-18 14:00:00,58.84,58.89,58.83,58.88,60900.0,42.191,42.2268,42.1838,42.2196,60900.0
2011-02-18 14:05:00,58.87,59.01,58.87,59.0,127300.0,42.2125,42.3129,42.2125,42.3057,127300.0
2011-02-18 14:10:00,59.01,59.22,59.01,59.21,67400.0,42.3129,42.4634,42.3129,42.4563,67400.0
2011-02-18 14:15:00,59.22,59.25,59.02,59.06,66400.0,42.4634,42.485,42.32,42.3487,66400.0
2011-02-18 14:20:00,59.05,59.09,58.99,59.06,131300.0,42.3415,42.3702,42.2985,42.3487,131300.0
2011-02-18 14:25:00,59.05,59.05,58.78,58.79,50500.0,42.3415,42.3415,42.1479,42.1551,50500.0
2011-02-18 14:30:00,58.78,58.81,58.75,58.77,38400.0,42.1479,42.1695,42.1264,42.1408,38400.0
2011-02-18 14:35:00,58.78,58.9,58.74,58.86,58800.0,42.1479,42.234,42.1193,42.2053,58800.0
2011-02-18 14:40:00,58.86,58.87,58.74,58.79,30900.0,42.2053,42.2125,42.1193,42.1551,30900.0
2011-02-18 14:45:00,58.79,58.82,58.75,58.77,53300.0,42.1551,42.1766,42.1264,42.1408,53300.0
2011-02-18 14:50:00,58.77,58.77,58.7,58.71,37500.0,42.1408,42.1408,42.0906,42.0978,37500.0
2011-02-18 14:55:00,58.7,58.71,58.6,58.65,66300.0,42.0906,42.0978,42.0189,42.0547,66300.0
2011-02-18 15:00:00,58.66,58.7,58.63,58.68,30300.0,42.0619,42.0906,42.0404,42.0762,30300.0
2011-02-18 15:05:00,58.68,58.69,58.59,58.63,58400.0,42.0762,42.0834,42.0117,42.0404,58400.0
2011-02-18 15:10:00,58.64,58.66,58.55,58.58,46100.0,42.0476,42.0619,41.983,42.0045,46100.0
2011-02-18 15:15:00,58.57,58.59,58.55,58.58,43900.0,41.9974,42.0117,41.983,42.0045,43900.0
2011-02-18 15:20:00,58.58,58.62,58.53,58.62,53500.0,42.0045,42.0332,41.9687,42.0332,53500.0
2011-02-18 15:25:00,58.62,58.62,58.5,58.55,64800.0,42.0332,42.0332,41.9472,41.983,64800.0
2011-02-18 15:30:00,58.55,58.59,58.52,58.52,57700.0,41.983,42.0117,41.9615,41.9615,57700.0
2011-02-18 15:35:00,58.52,58.55,58.5,58.51,56100.0,41.9615,41.983,41.9472,41.9543,56100.0
2011-02-18 15:40:00,58.52,58.64,58.51,58.58,80500.0,41.9615,42.0476,41.9543,42.0045,80500.0
2011-02-18 15:45:00,58.59,58.71,58.58,58.58,248800.0,42.0117,42.0978,42.0045,42.0045,248800.0
2011-02-18 15:50:00,58.59,58.65,58.54,58.57,269000.0,42.0117,42.0547,41.9759,41.9974,269000.0
2011-02-18 15:55:00,58.58,58.6,58.48,58.52,527000.0,42.0045,42.0189,41.9328,41.9615,527000.0
2011-02-22 09:30:00,59.32,59.4,59.12,59.27,300900.0,42.5351,42.5925,42.3917,42.4993,300900.0
2011-02-22 09:35:00,59.27,59.42,59.09,59.32,196500.0,42.4993,42.6069,42.3702,42.5351,196500.0
2011-02-22 09:40:00,59.32,59.32,58.72,58.92,290700.0,42.5351,42.5351,42.1049,42.2483,290700.0
2011-02-22 09:45:00,58.93,58.93,58.74,58.82,154900.0,42.2555,42.2555,42.1193,42.1766,154900.0
2011-02-22 09:50:00,58.81,58.94,58.8,58.9,117700.0,42.1695,42.2627,42.1623,42.234,117700.0
2011-02-22 09:55:00,58.9,58.91,58.64,58.72,116200.0,42.234,42.2412,42.0476,42.1049,116200.0
2011-02-22 10:00:00,58.72,59.0,58.66,58.94,212800.0,42.1049,42.3057,42.0619,42.2627,212800.0
2011-02-22 10:05:00,58.94,58.98,58.81,58.82,112500.0,42.2627,42.2914,42.1695,42.1766,112500.0
2011-02-22 10:10:00,58.82,59.09,58.81,59.07,56900.0,42.1766,42.3702,42.1695,42.3559,56900.0
2011-02-22 10:15:00,59.06,59.22,59.04,59.21,94500.0,42.3487,42.4634,42.3344,42.4563,94500.0
2011-02-22 10:20:00,59.22,59.29,59.18,59.25,146700.0,42.4634,42.5136,42.4348,42.485,146700.0
2011-02-22 10:25:00,59.25,59.35,59.23,59.35,81600.0,42.485,42.5567,42.4706,42.5567,81600.0
2011-02-22 10:30:00,59.34,59.35,59.21,59.25,67600.0,42.5495,42.5567,42.4563,42.485,67600.0
2011-02-22 10:35:00,59.25,59.25,58.97,59.02,45400.0,42.485,42.485,42.2842,42.32,45400.0
2011-02-22 10:40:00,59.02,59.09,58.9,59.09,56800.0,42.32,42.3702,42.234,42.3702,56800.0
2011-02-22 10:45:00,59.08,59.14,59.02,59.06,110100.0,42.3631,42.4061,42.32,42.3487,110100.0
2011-02-22 10:50:00,59.06,59.21,59.04,59.16,27100.0,42.3487,42.4563,42.3344,42.4204,27100.0
2011-02-22 10:55:00,59.16,59.27,59.16,59.27,35700.0,42.4204,42.4993,42.4204,42.4993,35700.0
2011-02-22 11:00:00,59.26,59.36,59.2,59.31,68400.0,42.4921,42.5638,42.4491,42.528,68400.0
2011-02-22 11:05:00,59.31,59.43,59.3,59.4,55600.0,42.528,42.614,42.5208,42.5925,55600.0
2011-02-22 11:10:00,59.42,59.54,59.4,59.5,72600.0,42.6069,42.6929,42.5925,42.6642,72600.0
2011-02-22 11:15:00,59.51,59.51,59.39,59.5,49000.0,42.6714,42.6714,42.5853,42.6642,49000.0
2011-02-22 11:20:00,59.5,59.53,59.47,59.52,123000.0,42.6642,42.6857,42.6427,42.6786,123000.0
2011-02-22 11:25:00,59.52,59.65,59.5,59.63,88500.0,42.6786,42.7718,42.6642,42.7574,88500.0
2011-02-22 11:30:00,59.63,59.74,59.63,59.73,165100.0,42.7574,42.8363,42.7574,42.8291,165100.0
2011-02-22 11:35:00,59.73,59.8,59.71,59.77,115900.0,42.8291,42.8793,42.8148,42.8578,115900.0
2011-02-22 11:40:00,59.77,59.8,59.67,59.67,47900.0,42.8578,42.8793,42.7861,42.7861,47900.0
2011-02-22 11:45:00,59.68,59.69,59.59,59.61,103600.0,42.7933,42.8005,42.7288,42.7431,103600.0
2011-02-22 11:50:00,59.6,59.61,59.51,59.54,105500.0,42.7359,42.7431,42.6714,42.6929,105500.0
2011-02-22 11:55:00,59.55,59.55,59.39,59.39,75800.0,42.7001,42.7001,42.5853,42.5853,75800.0
2011-02-22 12:00:00,59.4,59.45,59.26,59.26,115100.0,42.5925,42.6284,42.4921,42.4921,115100.0
2011-02-22 12:05:00,59.26,59.26,59.18,59.2,64800.0,42.4921,42.4921,42.4348,42.4491,64800.0
2011-02-22 12:10:00,59.2,59.23,59.11,59.21,41200.0,42.4491,42.4706,42.3846,42.4563,41200.0
2011-02-22 12:15:00,59.21,59.22,59.15,59.19,26400.0,42.4563,42.4634,42.4133,42.4419,26400.0
2011-02-22 12:20:00,59.2,59.35,59.19,59.31,37700.0,42.4491,42.5567,42.4419,42.528,37700.0
2011-02-22 12:25:00,59.31,59.4,59.29,59.4,23100.0,42.528,42.5925,42.5136,42.5925,23100.0
2011-02-22 12:30:00,59.39,59.48,59.39,59.48,37500.0,42.5853,42.6499,42.5853,42.6499,37500.0
2011-02-22 12:35:00,59.47,59.49,59.44,59.46,58700.0,42.6427,42.657,42.6212,42.6355,58700.0
2011-02-22 12:40:00,59.46,59.49,59.35,59.49,59200.0,42.6355,42.657,42.5567,42.657,59200.0
2011-02-22 12:45:00,59.48,59.48,59.27,59.27,27000.0,42.6499,42.6499,42.4993,42.4993,27000.0
2011-02-22 12:50:00,59.26,59.3,59.22,59.22,42800.0,42.4921,42.5208,42.4634,42.4634,42800.0
2011-02-22 12:55:00,59.21,59.22,59.13,59.18,67500.0,42.4563,42.4634,42.3989,42.4348,67500.0
2011-02-22 13:00:00,59.16,59.17,59.06,59.12,85200.0,42.4204,42.4276,42.3487,42.3917,85200.0
2011-02-22 13:05:00,59.11,59.19,59.08,59.17,48100.0,42.3846,42.4419,42.3631,42.4276,48100.0
2011-02-22 13:10:00,59.17,59.23,59.15,59.23,56800.0,42.4276,42.4706,42.4133,42.4706,56800.0
2011-02-22 13:15:00,59.23,59.27,59.17,59.23,26700.0,42.4706,42.4993,42.4276,42.4706,26700.0
2011-02-22 13:20:00,59.22,59.22,59.15,59.18,57200.0,42.4634,42.4634,42.4133,42.4348,57200.0
2011-02-22 13:25:00,59.18,59.2,59.06,59.14,72500.0,42.4348,42.4491,42.3487,42.4061,72500.0
2011-02-22 13:30:00,59.13,59.14,59.01,59.01,33000.0,42.3989,42.4061,42.3129,42.3129,33000.0
2011-02-22 13:35:00,59.03,59.08,59.01,59.06,39900.0,42.3272,42.3631,42.3129,42.3487,39900.0
2011-02-22 13:40:00,59.06,59.08,58.96,59.0,51000.0,42.3487,42.3631,42.277,42.3057,51000.0
2011-02-22 13:45:00,58.99,59.01,58.89,58.93,36900.0,42.2985,42.3129,42.2268,42.2555,36900.0
2011-02-22 13:50:00,58.92,58.98,58.9,58.94,28900.0,42.2483,42.2914,42.234,42.2627,28900.0
2011-02-22 13:55:00,58.95,58.95,58.88,58.88,58000.0,42.2698,42.2698,42.2196,42.2196,58000.0
2011-02-22 14:00:00,58.88,58.89,58.79,58.8,52300.0,42.2196,42.2268,42.1551,42.1623,52300.0
2011-02-22 14:05:00,58.79,58.8,58.64,58.75,58100.0,42.1551,42.1623,42.0476,42.1264,58100.0
2011-02-22 14:10:00,58.75,58.75,58.64,58.71,53400.0,42.1264,42.1264,42.0476,42.0978,53400.0
2011-02-22 14:15:00,58.71,58.71,58.64,58.66,23100.0,42.0978,42.0978,42.0476,42.0619,23100.0
2011-02-22 14:20:00,58.65,58.68,58.61,58.66,24100.0,42.0547,42.0762,42.026,42.0619,24100.0
2011-02-22 14:25:00,58.67,58.67,58.58,58.64,66400.0,42.0691,42.0691,42.0045,42.0476,66400.0
2011-02-22 14:30:00,58.64,58.65,58.59,58.63,21700.0,42.0476,42.0547,42.0117,42.0404,21700.0
2011-02-22 14:35:00,58.63,58.7,58.62,58.65,36000.0,42.0404,42.0906,42.0332,42.0547,36000.0
2011-02-22 14:40:00,58.65,58.65,58.56,58.61,89900.0,42.0547,42.0547,41.9902,42.026,89900.0
2011-02-22 14:45:00,58.6,58.68,58.59,58.67,49800.0,42.0189,42.0762,42.0117,42.0691,49800.0
2011-02-22 14:50:00,58.66,58.69,58.58,58.59,42900.0,42.0619,42.0834,42.0045,42.0117,42900.0
2011-02-22 14:55:00,58.58,58.69,58.58,58.6,32100.0,42.0045,42.0834,42.0045,42.0189,32100.0
2011-02-22 15:00:00,58.6,58.64,58.57,58.63,38500.0,42.0189,42.0476,41.9974,42.0404,38500.0
2011-02-22 15:05:00,58.64,58.74,58.63,58.72,80200.0,42.0476,42.1193,42.0404,42.1049,80200.0
2011-02-22 15:10:00,58.73,58.81,58.72,58.8,84100.0,42.1121,42.1695,42.1049,42.1623,84100.0
2011-02-22 15:15:00,58.81,58.81,58.59,58.62,46700.0,42.1695,42.1695,42.0117,42.0332,46700.0
2011-02-22 15:20:00,58.62,58.65,58.5,58.57,100700.0,42.0332,42.0547,41.9472,41.9974,100700.0
2011-02-22 15:25:00,58.56,58.56,58.28,58.37,113500.0,41.9902,41.9902,41.7894,41.854,113500.0
2011-02-22 15:30:00,58.37,58.44,58.3,58.3,95700.0,41.854,41.9041,41.8038,41.8038,95700.0
2011-02-22 15:35:00,58.31,58.31,58.18,58.2,131400.0,41.8109,41.8109,41.7177,41.7321,131400.0
2011-02-22 15:40:00,58.19,58.3,58.17,58.19,123800.0,41.7249,41.8038,41.7105,41.7249,123800.0
2011-02-22 15:45:00,58.18,58.27,58.16,58.22,81700.0,41.7177,41.7823,41.7034,41.7464,81700.0
2011-02-22 15:50:00,58.21,58.25,58.17,58.17,121000.0,41.7392,41.7679,41.7105,41.7105,121000.0
2011-02-22 15:55:00,58.18,58.22,58.12,58.18,278200.0,41.7177,41.7464,41.6747,41.7177,278200.0
2011-02-23 09:30:00,58.75,58.97,58.51,58.76,173100.0,42.1264,42.2842,41.9543,42.1336,173100.0
2011-02-23 09:35:00,58.76,59.09,58.69,59.08,125100.0,42.1336,42.3702,42.0834,42.3631,125100.0
2011-02-23 09:40:00,59.08,59.22,59.0,59.2,87900.0,42.3631,42.4634,42.3057,42.4491,87900.0
2011-02-23 09:45:00,59.19,59.29,59.15,59.27,81600.0,42.4419,42.5136,42.4133,42.4993,81600.0
2011-02-23 09:50:00,59.28,59.3,59.08,59.16,131800.0,42.5065,42.5208,42.3631,42.4204,131800.0
2011-02-23 09:55:00,59.16,59.38,59.13,59.36,163800.0,42.4204,42.5782,42.3989,42.5638,163800.0
2011-02-23 10:00:00,59.37,59.53,59.33,59.52,107100.0,42.571,42.6857,42.5423,42.6786,107100.0
2011-02-23 10:05:00,59.52,59.62,59.49,59.57,131600.0,42.6786,42.7503,42.657,42.7144,131600.0
2011-02-23 10:10:00,59.56,59.66,59.47,59.65,121800.0,42.7072,42.7789,42.6427,42.7718,121800.0
2011-02-23 10:15:00,59.65,59.69,59.51,59.66,108600.0,42.7718,42.8005,42.6714,42.7789,108600.0
2011-02-23 10:20:00,59.67,59.93,59.67,59.92,224700.0,42.7861,42.9725,42.7861,42.9654,224700.0
2011-02-23 10:25:00,59.91,60.0,59.81,59.97,287100.0,42.9582,43.0227,42.8865,43.0012,287100.0
2011-02-23 10:30:00,59.97,60.0,59.78,59.86,133800.0,43.0012,43.0227,42.865,42.9224,133800.0
2011-02-23 10:35:00,59.88,59.98,59.85,59.93,78900.0,42.9367,43.0084,42.9152,42.9725,78900.0
2011-02-23 10:40:00,59.93,60.06,59.9,59.92,191200.0,42.9725,43.0658,42.951,42.9654,191200.0
2011-02-23 10:45:00,59.91,60.06,59.6,59.89,156300.0,42.9582,43.0658,42.7359,42.9439,156300.0
2011-02-23 10:50:00,59.88,60.0,59.86,59.98,120100.0,42.9367,43.0227,42.9224,43.0084,120100.0
2011-02-23 10:55:00,59.96,60.0,59.95,59.99,130400.0,42.9941,43.0227,42.9869,43.0156,130400.0
2011-02-23 11:00:00,60.0,60.08,59.93,60.06,162600.0,43.0227,43.0801,42.9725,43.0658,162600.0
2011-02-23 11:05:00,60.07,60.15,60.03,60.14,136300.0,43.0729,43.1303,43.0443,43.1231,136300.0
2011-02-23 11:10:00,60.15,60.19,60.01,60.01,97800.0,43.1303,43.159,43.0299,43.0299,97800.0
2011-02-23 11:15:00,60.0,60.03,59.91,59.92,58200.0,43.0227,43.0443,42.9582,42.9654,58200.0
2011-02-23 11:20:00,59.92,59.92,59.83,59.92,79100.0,42.9654,42.9654,42.9008,42.9654,79100.0
2011-02-23 11:25:00,59.93,59.93,59.73,59.77,68100.0,42.9725,42.9725,42.8291,42.8578,68100.0
2011-02-23 11:30:00,59.77,59.77,59.5,59.5,93000.0,42.8578,42.8578,42.6642,42.6642,93000.0
2011-02-23 11:35:00,59.5,59.52,59.35,59.37,145100.0,42.6642,42.6786,42.5567,42.571,145100.0
2011-02-23 11:40:00,59.36,59.43,59.36,59.38,45200.0,42.5638,42.614,42.5638,42.5782,45200.0
2011-02-23 11:45:00,59.38,59.54,59.36,59.52,73800.0,42.5782,42.6929,42.5638,42.6786,73800.0
2011-02-23 11:50:00,59.53,59.66,59.5,59.54,53200.0,42.6857,42.7789,42.6642,42.6929,53200.0
2011-02-23 11:55:00,59.53,59.57,59.47,59.51,68200.0,42.6857,42.7144,42.6427,42.6714,68200.0
2011-02-23 12:00:00,59.52,59.56,59.47,59.5,68100.0,42.6786,42.7072,42.6427,42.6642,68100.0
2011-02-23 12:05:00,59.5,59.57,59.45,59.57,131100.0,42.6642,42.7144,42.6284,42.7144,131100.0
2011-02-23 12:10:00,59.57,59.61,59.49,59.55,129200.0,42.7144,42.7431,42.657,42.7001,129200.0
2011-02-23 12:15:00,59.55,59.55,59.47,59.48,75200.0,42.7001,42.7001,42.6427,42.6499,75200.0
2011-02-23 12:20:00,59.47,59.6,59.43,59.57,77400.0,42.6427,42.7359,42.614,42.7144,77400.0
2011-02-23 12:25:00,59.57,59.76,59.57,59.76,55800.0,42.7144,42.8506,42.7144,42.8506,55800.0
2011-02-23 12:30:00,59.75,59.82,59.72,59.72,97100.0,42.8435,42.8937,42.822,42.822,97100.0
2011-02-23 12:35:00,59.72,59.77,59.67,59.71,95200.0,42.822,42.8578,42.7861,42.8148,95200.0
2011-02-23 12:40:00,59.7,59.72,59.65,59.69,52100.0,42.8076,42.822,42.7718,42.8005,52100.0
2011-02-23 12:45:00,59.69,59.72,59.57,59.6,46500.0,42.8005,42.822,42.7144,42.7359,46500.0
2011-02-23 12:50:00,59.6,59.74,59.6,59.73,54500.0,42.7359,42.8363,42.7359,42.8291,54500.0
2011-02-23 12:55:00,59.74,59.79,59.7,59.75,80400.0,42.8363,42.8722,42.8076,42.8435,80400.0
2011-02-23 13:00:00,59.75,59.87,59.71,59.87,75700.0,42.8435,42.9295,42.8148,42.9295,75700.0
2011-02-23 13:05:00,59.87,59.88,59.73,59.82,107400.0,42.9295,42.9367,42.8291,42.8937,107400.0
2011-02-23 13:10:00,59.81,59.83,59.63,59.67,55900.0,42.8865,42.9008,42.7574,42.7861,55900.0
2011-02-23 13:15:00,59.67,59.73,59.4,59.4,139900.0,42.7861,42.8291,42.5925,42.5925,139900.0
2011-02-23 13:20:00,59.4,59.45,59.35,59.39,40000.0,42.5925,42.6284,42.5567,42.5853,40000.0
2011-02-23 13:25:00,59.39,59.5,59.38,59.43,27100.0,42.5853,42.6642,42.5782,42.614,27100.0
2011-02-23 13:30:00,59.44,59.44,59.33,59.38,35200.0,42.6212,42.6212,42.5423,42.5782,35200.0
2011-02-23 13:35:00,59.38,59.4,59.29,59.29,56000.0,42.5782,42.5925,42.5136,42.5136,56000.0
2011-02-23 13:40:00,59.3,59.32,59.18,59.18,86000.0,42.5208,42.5351,42.4348,42.4348,86000.0
2011-02-23 13:45:00,59.19,59.3,59.18,59.29,63000.0,42.4419,42.5208,42.4348,42.5136,63000.0
2011-02-23 13:50:00,59.29,59.32,59.27,59.3,71200.0,42.5136,42.5351,42.4993,42.5208,71200.0
2011-02-23 13:55:00,59.31,59.34,59.22,59.22,50900.0,42.528,42.5495,42.4634,42.4634,50900.0
2011-02-23 14:00:00,59.22,59.23,59.14,59.14,107700.0,42.4634,42.4706,42.4061,42.4061,107700.0
2011-02-23 14:05:00,59.15,59.2,59.0,59.04,109200.0,42.4133,42.4491,42.3057,42.3344,109200.0
2011-02-23 14:10:00,59.03,59.03,58.9,58.94,76000.0,42.3272,42.3272,42.234,42.2627,76000.0
2011-02-23 14:15:00,58.96,59.03,58.92,58.96,58800.0,42.277,42.3272,42.2483,42.277,58800.0
2011-02-23 14:20:00,58.97,59.03,58.96,59.02,72000.0,42.2842,42.3272,42.277,42.32,72000.0
2011-02-23 14:25:00,59.03,59.04,58.95,59.03,46700.0,42.3272,42.3344,42.2698,42.3272,46700.0
2011-02-23 14:30:00,59.03,59.11,59.02,59.08,67700.0,42.3272,42.3846,42.32,42.3631,67700.0
2011-02-23 14:35:00,59.08,59.1,59.01,59.01,58500.0,42.3631,42.3774,42.3129,42.3129,58500.0
2011-02-23 14:40:00,59.01,59.05,59.0,59.04,69400.0,42.3129,42.3415,42.3057,42.3344,69400.0
2011-02-23 14:45:00,59.05,59.06,59.02,59.05,70900.0,42.3415,42.3487,42.32,42.3415,70900.0
2011-02-23 14:50:00,59.05,59.07,58.99,59.01,97000.0,42.3415,42.3559,42.2985,42.3129,97000.0
2011-02-23 14:55:00,59.0,59.05,58.96,59.04,58700.0,42.3057,42.3415,42.277,42.3344,58700.0
2011-02-23 15:00:00,59.04,59.09,59.0,59.09,45600.0,42.3344,42.3702,42.3057,42.3702,45600.0
2011-02-23 15:05:00,59.09,59.19,59.09,59.18,62000.0,42.3702,42.4419,42.3702,42.4348,62000.0
2011-02-23 15:10:00,59.17,59.24,59.16,59.24,45800.0,42.4276,42.4778,42.4204,42.4778,45800.0
2011-02-23 15:15:00,59.24,59.24,59.17,59.21,64000.0,42.4778,42.4778,42.4276,42.4563,64000.0
2011-02-23 15:20:00,59.21,59.24,59.18,59.18,73800.0,42.4563,42.4778,42.4348,42.4348,73800.0
2011-02-23 15:25:00,59.18,59.21,59.1,59.12,71700.0,42.4348,42.4563,42.3774,42.3917,71700.0
2011-02-23 15:30:00,59.12,59.19,59.1,59.18,91800.0,42.3917,42.4419,42.3774,42.4348,91800.0
2011-02-23 15:35:00,59.18,59.19,59.06,59.09,63100.0,42.4348,42.4419,42.3487,42.3702,63100.0
2011-02-23 15:40:00,59.1,59.15,59.06,59.13,73600.0,42.3774,42.4133,42.3487,42.3989,73600.0
2011-02-23 15:45:00,59.12,59.24,59.05,59.23,207800.0,42.3917,42.4778,42.3415,42.4706,207800.0
2011-02-23 15:50:00,59.24,59.27,59.08,59.11,179700.0,42.4778,42.4993,42.3631,42.3846,179700.0
2011-02-23 15:55:00,59.12,59.17,58.98,59.14,287400.0,42.3917,42.4276,42.2914,42.4061,287400.0
2011-02-24 09:30:00,59.23,59.23,58.52,58.75,191200.0,42.4706,42.4706,41.9615,42.1264,191200.0
2011-02-24 09:35:00,58.75,58.81,58.15,58.35,228300.0,42.1264,42.1695,41.6962,41.8396,228300.0
2011-02-24 09:40:00,58.33,58.45,57.52,57.52,331000.0,41.8253,41.9113,41.2445,41.2445,331000.0
2011-02-24 09:45:00,57.51,57.97,57.44,57.93,354300.0,41.2373,41.5671,41.1871,41.5385,354300.0
2011-02-24 09:50:00,57.94,58.03,57.62,57.62,216700.0,41.5456,41.6102,41.3162,41.3162,216700.0
2011-02-24 09:55:00,57.63,57.82,57.5,57.59,132600.0,41.3233,41.4596,41.2301,41.2947,132600.0
2011-02-24 10:00:00,57.59,57.87,57.23,57.24,298300.0,41.2947,41.4954,41.0365,41.0437,298300.0
2011-02-24 10:05:00,57.23,57.24,56.69,56.81,445200.0,41.0365,41.0437,40.6493,40.7354,445200.0
2011-02-24 10:10:00,56.81,56.84,56.42,56.6,473600.0,40.7354,40.7569,40.4557,40.5848,473600.0
2011-02-24 10:15:00,56.59,57.2,56.52,57.18,416200.0,40.5776,41.015,40.5274,41.0007,416200.0
2011-02-24 10:20:00,57.18,57.29,56.82,56.92,193500.0,41.0007,41.0795,40.7425,40.8142,193500.0
2011-02-24 10:25:00,56.92,57.2,56.91,57.12,157500.0,40.8142,41.015,40.8071,40.9576,157500.0
2011-02-24 10:30:00,57.12,57.12,56.76,56.77,172800.0,40.9576,40.9576,40.6995,40.7067,172800.0
2011-02-24 10:35:00,56.78,56.8,56.58,56.58,242800.0,40.7139,40.7282,40.5704,40.5704,242800.0
2011-02-24 10:40:00,56.57,56.84,56.55,56.82,188200.0,40.5633,40.7569,40.5489,40.7425,188200.0
2011-02-24 10:45:00,56.83,56.85,56.68,56.76,218500.0,40.7497,40.764,40.6421,40.6995,218500.0
2011-02-24 10:50:00,56.77,56.84,56.66,56.81,219800.0,40.7067,40.7569,40.6278,40.7354,219800.0
2011-02-24 10:55:00,56.81,57.01,56.8,56.99,143500.0,40.7354,40.8788,40.7282,40.8644,143500.0
2011-02-24 11:00:00,56.99,57.0,56.77,56.79,206000.0,40.8644,40.8716,40.7067,40.721,206000.0
2011-02-24 11:05:00,56.78,56.95,56.72,56.94,265800.0,40.7139,40.8358,40.6708,40.8286,265800.0
2011-02-24 11:10:00,56.94,56.95,56.85,56.94,136700.0,40.8286,40.8358,40.764,40.8286,136700.0
2011-02-24 11:15:00,56.94,57.04,56.84,56.87,213300.0,40.8286,40.9003,40.7569,40.7784,213300.0
2011-02-24 11:20:00,56.88,57.01,56.86,56.92,118500.0,40.7856,40.8788,40.7712,40.8142,118500.0
2011-02-24 11:25:00,56.89,57.0,56.87,56.99,122800.0,40.7927,40.8716,40.7784,40.8644,122800.0
2011-02-24 11:30:00,56.98,57.07,56.94,57.0,128800.0,40.8573,40.9218,40.8286,40.8716,128800.0
2011-02-24 11:35:00,57.01,57.04,56.98,57.03,103700.0,40.8788,40.9003,40.8573,40.8931,103700.0
2011-02-24 11:40:00,57.02,57.04,56.98,56.99,116300.0,40.8859,40.9003,40.8573,40.8644,116300.0
2011-02-24 11:45:00,57.0,57.03,56.98,56.99,109800.0,40.8716,40.8931,40.8573,40.8644,109800.0
2011-02-24 11:50:00,56.99,57.0,56.79,56.87,95600.0,40.8644,40.8716,40.721,40.7784,95600.0
2011-02-24 11:55:00,56.85,56.85,56.47,56.47,103700.0,40.764,40.764,40.4916,40.4916,103700.0
2011-02-24 12:00:00,56.47,56.48,56.23,56.24,141700.0,40.4916,40.4987,40.3195,40.3266,141700.0
2011-02-24 12:05:00,56.24,56.24,55.91,55.93,271900.0,40.3266,40.3266,40.09,40.1044,271900.0
2011-02-24 12:10:00,55.93,56.01,55.63,55.88,400800.0,40.1044,40.1617,39.8893,40.0685,400800.0
2011-02-24 12:15:00,55.9,56.25,55.85,56.19,217700.0,40.0829,40.3338,40.047,40.2908,217700.0
2011-02-24 12:20:00,56.19,56.19,55.85,55.87,241700.0,40.2908,40.2908,40.047,40.0613,241700.0
2011-02-24 12:25:00,55.87,55.87,55.52,55.7,367900.0,40.0613,40.0613,39.8104,39.9394,367900.0
2011-02-24 12:30:00,55.7,55.94,55.68,55.74,134800.0,39.9394,40.1115,39.9251,39.9681,134800.0
2011-02-24 12:35:00,55.75,55.85,55.63,55.83,116100.0,39.9753,40.047,39.8893,40.0327,116100.0
2011-02-24 12:40:00,55.84,55.9,55.72,55.9,91300.0,40.0398,40.0829,39.9538,40.0829,91300.0
2011-02-24 12:45:00,55.89,56.0,55.79,55.96,104900.0,40.0757,40.1546,40.004,40.1259,104900.0
2011-02-24 12:50:00,55.97,55.97,55.89,55.95,53500.0,40.133,40.133,40.0757,40.1187,53500.0
2011-02-24 12:55:00,55.93,55.97,55.47,55.51,244500.0,40.1044,40.133,39.7745,39.8032,244500.0
2011-02-24 13:00:00,55.52,55.6,55.36,55.49,398500.0,39.8104,39.8677,39.6956,39.7889,398500.0
2011-02-24 13:05:00,55.49,55.59,55.27,55.37,309200.0,39.7889,39.8606,39.6311,39.7028,309200.0
2011-02-24 13:10:00,55.37,55.55,55.34,55.42,120900.0,39.7028,39.8319,39.6813,39.7387,120900.0
2011-02-24 13:15:00,55.42,55.51,55.4,55.42,158100.0,39.7387,39.8032,39.7243,39.7387,158100.0
2011-02-24 13:20:00,55.43,55.43,55.09,55.1,264900.0,39.7458,39.7458,39.502,39.5092,264900.0
2011-02-24 13:25:00,55.11,55.27,54.93,55.19,445800.0,39.5164,39.6311,39.3873,39.5738,445800.0
2011-02-24 13:30:00,55.19,55.41,55.19,55.32,218600.0,39.5738,39.7315,39.5738,39.667,218600.0
2011-02-24 13:35:00,55.32,55.32,55.18,55.28,123500.0,39.667,39.667,39.5666,39.6383,123500.0
2011-02-24 13:40:00,55.28,55.28,55.08,55.11,125900.0,39.6383,39.6383,39.4949,39.5164,125900.0
2011-02-24 13:45:00,55.11,55.11,54.82,54.87,195100.0,39.5164,39.5164,39.3084,39.3443,195100.0
2011-02-24 13:50:00,54.87,54.87,54.65,54.7,144500.0,39.3443,39.3443,39.1865,39.2224,144500.0
2011-02-24 13:55:00,54.73,54.87,54.57,54.84,183700.0,39.2439,39.3443,39.1292,39.3228,183700.0
2011-02-24 14:00:00,54.83,54.99,54.83,54.93,154900.0,39.3156,39.4303,39.3156,39.3873,154900.0
2011-02-24 14:05:00,54.9,55.05,54.85,55.05,111400.0,39.3658,39.4734,39.33,39.4734,111400.0
2011-02-24 14:10:00,55.05,55.13,55.0,55.06,101900.0,39.4734,39.5307,39.4375,39.4805,101900.0
2011-02-24 14:15:00,55.07,55.09,54.9,54.96,108700.0,39.4877,39.502,39.3658,39.4088,108700.0
2011-02-24 14:20:00,54.97,55.0,54.73,54.84,182200.0,39.416,39.4375,39.2439,39.3228,182200.0
2011-02-24 14:25:00,54.85,54.92,54.65,54.68,257500.0,39.33,39.3801,39.1865,39.2081,257500.0
2011-02-24 14:30:00,54.68,54.69,54.5,54.65,214600.0,39.2081,39.2152,39.079,39.1865,214600.0
2011-02-24 14:35:00,54.65,54.9,54.64,54.84,191300.0,39.1865,39.3658,39.1794,39.3228,191300.0
2011-02-24 14:40:00,54.84,54.98,54.82,54.97,220600.0,39.3228,39.4232,39.3084,39.416,220600.0
2011-02-24 14:45:00,54.96,55.15,54.96,55.06,218200.0,39.4088,39.5451,39.4088,39.4805,218200.0
2011-02-24 14:50:00,55.06,55.27,55.05,55.21,199800.0,39.4805,39.6311,39.4734,39.5881,199800.0
2011-02-24 14:55:00,55.21,55.29,55.08,55.13,198000.0,39.5881,39.6455,39.4949,39.5307,198000.0
2011-02-24 15:00:00,55.12,55.13,54.95,55.01,178200.0,39.5236,39.5307,39.4017,39.4447,178200.0
2011-02-24 15:05:00,55.02,55.18,55.01,55.06,203200.0,39.4519,39.5666,39.4447,39.4805,203200.0
2011-02-24 15:10:00,55.07,55.13,54.99,55.12,206800.0,39.4877,39.5307,39.4303,39.5236,206800.0
2011-02-24 15:15:00,55.11,55.13,55.0,55.01,238300.0,39.5164,39.5307,39.4375,39.4447,238300.0
2011-02-24 15:20:00,55.0,55.01,54.8,54.81,280100.0,39.4375,39.4447,39.2941,39.3013,280100.0
2011-02-24 15:25:00,54.81,54.84,54.71,54.75,232000.0,39.3013,39.3228,39.2296,39.2583,232000.0
2011-02-24 15:30:00,54.75,54.76,54.5,54.54,346000.0,39.2583,39.2654,39.079,39.1077,346000.0
2011-02-24 15:35:00,54.54,54.74,54.47,54.67,554200.0,39.1077,39.2511,39.0575,39.2009,554200.0
2011-02-24 15:40:00,54.67,54.67,54.5,54.57,394300.0,39.2009,39.2009,39.079,39.1292,394300.0
2011-02-24 15:45:00,54.57,54.63,54.52,54.59,575800.0,39.1292,39.1722,39.0933,39.1435,575800.0
2011-02-24 15:50:00,54.62,54.77,54.53,54.55,475100.0,39.165,39.2726,39.1005,39.1148,475100.0
2011-02-24 15:55:00,54.54,54.99,54.54,54.76,831900.0,39.1077,39.4303,39.1077,39.2654,831900.0
2011-02-25 09:30:00,54.96,55.12,54.79,54.91,299800.0,39.4088,39.5236,39.2869,39.373,299800.0
2011-02-25 09:35:00,54.92,54.92,54.58,54.64,255000.0,39.3801,39.3801,39.1364,39.1794,255000.0
2011-02-25 09:40:00,54.65,55.65,54.62,55.62,343000.0,39.1865,39.9036,39.165,39.8821,343000.0
2011-02-25 09:45:00,55.61,55.84,55.41,55.52,326500.0,39.8749,40.0398,39.7315,39.8104,326500.0
2011-02-25 09:50:00,55.54,55.73,55.43,55.54,156600.0,39.8247,39.961,39.7458,39.8247,156600.0
2011-02-25 09:55:00,55.53,55.57,55.26,55.34,148400.0,39.8175,39.8462,39.6239,39.6813,148400.0
2011-02-25 10:00:00,55.34,55.62,55.2,55.31,182800.0,39.6813,39.8821,39.5809,39.6598,182800.0
2011-02-25 10:05:00,55.31,55.37,55.01,55.37,121200.0,39.6598,39.7028,39.4447,39.7028,121200.0
2011-02-25 10:10:00,55.38,55.43,55.16,55.21,279800.0,39.71,39.7458,39.5522,39.5881,279800.0
2011-02-25 10:15:00,55.2,55.21,54.92,54.98,148700.0,39.5809,39.5881,39.3801,39.4232,148700.0
2011-02-25 10:20:00,54.98,55.01,54.76,54.83,98600.0,39.4232,39.4447,39.2654,39.3156,98600.0
2011-02-25 10:25:00,54.84,54.84,54.51,54.58,213100.0,39.3228,39.3228,39.0862,39.1364,213100.0
2011-02-25 10:30:00,54.6,54.64,54.37,54.39,334100.0,39.1507,39.1794,38.9858,39.0001,334100.0
2011-02-25 10:35:00,54.39,54.62,54.34,54.48,284600.0,39.0001,39.165,38.9643,39.0646,284600.0
2011-02-25 10:40:00,54.48,54.74,54.42,54.62,207300.0,39.0646,39.2511,39.0216,39.165,207300.0
2011-02-25 10:45:00,54.61,54.85,54.61,54.76,202800.0,39.1579,39.33,39.1579,39.2654,202800.0
2011-02-25 10:50:00,54.77,54.98,54.75,54.85,202600.0,39.2726,39.4232,39.2583,39.33,202600.0
2011-02-25 10:55:00,54.88,54.91,54.72,54.74,88000.0,39.3515,39.373,39.2367,39.2511,88000.0
2011-02-25 11:00:00,54.76,54.79,54.66,54.68,59500.0,39.2654,39.2869,39.1937,39.2081,59500.0
2011-02-25 11:05:00,54.69,54.71,54.6,54.7,54300.0,39.2152,39.2296,39.1507,39.2224,54300.0
2011-02-25 11:10:00,54.7,54.72,54.63,54.7,57300.0,39.2224,39.2367,39.1722,39.2224,57300.0
2011-02-25 11:15:00,54.7,54.72,54.64,54.65,58700.0,39.2224,39.2367,39.1794,39.1865,58700.0
2011-02-25 11:20:00,54.65,54.67,54.5,54.51,107000.0,39.1865,39.2009,39.079,39.0862,107000.0
2011-02-25 11:25:00,54.51,54.77,54.5,54.76,102400.0,39.0862,39.2726,39.079,39.2654,102400.0
2011-02-25 11:30:00,54.75,54.84,54.46,54.46,114600.0,39.2583,39.3228,39.0503,39.0503,114600.0
2011-02-25 11:35:00,54.47,54.56,54.42,54.55,71300.0,39.0575,39.122,39.0216,39.1148,71300.0
2011-02-25 11:40:00,54.53,54.69,54.52,54.64,65200.0,39.1005,39.2152,39.0933,39.1794,65200.0
2011-02-25 11:45:00,54.64,54.71,54.6,54.62,78200.0,39.1794,39.2296,39.1507,39.165,78200.0
2011-02-25 11:50:00,54.63,54.64,54.54,54.64,50200.0,39.1722,39.1794,39.1077,39.1794,50200.0
2011-02-25 11:55:00,54.63,54.67,54.59,54.59,42300.0,39.1722,39.2009,39.1435,39.1435,42300.0
2011-02-25 12:00:00,54.59,54.66,54.59,54.61,53700.0,39.1435,39.1937,39.1435,39.1579,53700.0
2011-02-25 12:05:00,54.61,54.61,54.52,54.54,68500.0,39.1579,39.1579,39.0933,39.1077,68500.0
2011-02-25 12:10:00,54.55,54.55,54.44,54.48,79900.0,39.1148,39.1148,39.036,39.0646,79900.0
2011-02-25 12:15:00,54.48,54.48,54.42,54.44,48000.0,39.0646,39.0646,39.0216,39.036,48000.0
2011-02-25 12:20:00,54.44,54.47,54.41,54.45,49800.0,39.036,39.0575,39.0145,39.0431,49800.0
2011-02-25 12:25:00,54.44,54.47,54.42,54.47,47200.0,39.036,39.0575,39.0216,39.0575,47200.0
2011-02-25 12:30:00,54.47,54.47,54.4,54.41,55800.0,39.0575,39.0575,39.0073,39.0145,55800.0
2011-02-25 12:35:00,54.41,54.55,54.37,54.46,127800.0,39.0145,39.1148,38.9858,39.0503,127800.0
2011-02-25 12:40:00,54.46,54.49,54.45,54.48,62700.0,39.0503,39.0718,39.0431,39.0646,62700.0
2011-02-25 12:45:00,54.48,54.51,54.45,54.5,36800.0,39.0646,39.0862,39.0431,39.079,36800.0
2011-02-25 12:50:00,54.51,54.51,54.46,54.47,55900.0,39.0862,39.0862,39.0503,39.0575,55900.0
2011-02-25 12:55:00,54.47,54.47,54.41,54.43,44100.0,39.0575,39.0575,39.0145,39.0288,44100.0
2011-02-25 13:00:00,54.42,54.48,54.39,54.4,56200.0,39.0216,39.0646,39.0001,39.0073,56200.0
2011-02-25 13:05:00,54.41,54.41,54.2,54.2,160000.0,39.0145,39.0145,38.8639,38.8639,160000.0
2011-02-25 13:10:00,54.2,54.23,54.07,54.1,162500.0,38.8639,38.8854,38.7707,38.7922,162500.0
2011-02-25 13:15:00,54.1,54.25,54.1,54.25,86800.0,38.7922,38.8997,38.7922,38.8997,86800.0
2011-02-25 13:20:00,54.25,54.35,54.25,54.31,99000.0,38.8997,38.9714,38.8997,38.9428,99000.0
2011-02-25 13:25:00,54.32,54.35,54.26,54.31,43000.0,38.9499,38.9714,38.9069,38.9428,43000.0
2011-02-25 13:30:00,54.31,54.39,54.3,54.35,53900.0,38.9428,39.0001,38.9356,38.9714,53900.0
2011-02-25 13:35:00,54.35,54.41,54.3,54.41,92400.0,38.9714,39.0145,38.9356,39.0145,92400.0
2011-02-25 13:40:00,54.41,54.48,54.41,54.42,65700.0,39.0145,39.0646,39.0145,39.0216,65700.0
2011-02-25 13:45:00,54.41,54.48,54.38,54.44,81500.0,39.0145,39.0646,38.9929,39.036,81500.0
2011-02-25 13:50:00,54.44,54.44,54.37,54.39,53200.0,39.036,39.036,38.9858,39.0001,53200.0
2011-02-25 13:55:00,54.38,54.4,54.31,54.36,28300.0,38.9929,39.0073,38.9428,38.9786,28300.0
2011-02-25 14:00:00,54.36,54.37,54.32,54.35,31700.0,38.9786,38.9858,38.9499,38.9714,31700.0
2011-02-25 14:05:00,54.35,54.35,54.31,54.34,41100.0,38.9714,38.9714,38.9428,38.9643,41100.0
2011-02-25 14:10:00,54.33,54.34,54.22,54.22,59300.0,38.9571,38.9643,38.8782,38.8782,59300.0
2011-02-25 14:15:00,54.22,54.22,54.11,54.14,75600.0,38.8782,38.8782,38.7993,38.8209,75600.0
2011-02-25 14:20:00,54.13,54.21,54.08,54.21,166300.0,38.8137,38.871,38.7778,38.871,166300.0
2011-02-25 14:25:00,54.2,54.21,54.15,54.17,78800.0,38.8639,38.871,38.828,38.8424,78800.0
2011-02-25 14:30:00,54.18,54.2,54.13,54.16,70700.0,38.8495,38.8639,38.8137,38.8352,70700.0
2011-02-25 14:35:00,54.16,54.2,54.14,54.15,64000.0,38.8352,38.8639,38.8209,38.828,64000.0
2011-02-25 14:40:00,54.16,54.24,54.15,54.22,68700.0,38.8352,38.8926,38.828,38.8782,68700.0
2011-02-25 14:45:00,54.22,54.31,54.21,54.27,106100.0,38.8782,38.9428,38.871,38.9141,106100.0
2011-02-25 14:50:00,54.27,54.29,54.22,54.22,78100.0,38.9141,38.9284,38.8782,38.8782,78100.0
2011-02-25 14:55:00,54.23,54.29,54.21,54.29,82000.0,38.8854,38.9284,38.871,38.9284,82000.0
2011-02-25 15:00:00,54.29,54.29,54.22,54.26,61500.0,38.9284,38.9284,38.8782,38.9069,61500.0
2011-02-25 15:05:00,54.26,54.33,54.26,54.28,95700.0,38.9069,38.9571,38.9069,38.9212,95700.0
2011-02-25 15:10:00,54.29,54.29,54.25,54.28,107200.0,38.9284,38.9284,38.8997,38.9212,107200.0
2011-02-25 15:15:00,54.28,54.31,54.26,54.27,61600.0,38.9212,38.9428,38.9069,38.9141,61600.0
2011-02-25 15:20:00,54.26,54.29,54.25,54.26,91800.0,38.9069,38.9284,38.8997,38.9069,91800.0
2011-02-25 15:25:00,54.26,54.26,54.2,54.21,147600.0,38.9069,38.9069,38.8639,38.871,147600.0
2011-02-25 15:30:00,54.21,54.26,54.2,54.24,75300.0,38.871,38.9069,38.8639,38.8926,75300.0
2011-02-25 15:35:00,54.24,54.39,54.21,54.38,142500.0,38.8926,39.0001,38.871,38.9929,142500.0
2011-02-25 15:40:00,54.38,54.43,54.37,54.38,198900.0,38.9929,39.0288,38.9858,38.9929,198900.0
2011-02-25 15:45:00,54.38,54.5,54.38,54.44,241600.0,38.9929,39.079,38.9929,39.036,241600.0
2011-02-25 15:50:00,54.44,54.45,54.38,54.43,239700.0,39.036,39.0431,38.9929,39.0288,239700.0
2011-02-25 15:55:00,54.43,54.5,54.41,54.45,407000.0,39.0288,39.079,39.0145,39.0431,407000.0
2011-02-28 09:30:00,54.52,54.64,54.23,54.46,206900.0,39.0933,39.1794,38.8854,39.0503,206900.0
2011-02-28 09:35:00,54.44,54.57,54.41,54.46,95600.0,39.036,39.1292,39.0145,39.0503,95600.0
2011-02-28 09:40:00,54.46,54.5,54.41,54.41,91600.0,39.0503,39.079,39.0145,39.0145,91600.0
2011-02-28 09:45:00,54.42,54.44,54.24,54.31,113200.0,39.0216,39.036,38.8926,38.9428,113200.0
2011-02-28 09:50:00,54.3,54.38,54.19,54.25,91400.0,38.9356,38.9929,38.8567,38.8997,91400.0
2011-02-28 09:55:00,54.25,54.29,54.16,54.2,91900.0,38.8997,38.9284,38.8352,38.8639,91900.0
2011-02-28 10:00:00,54.19,54.37,54.14,54.36,110900.0,38.8567,38.9858,38.8209,38.9786,110900.0
2011-02-28 10:05:00,54.36,54.54,54.29,54.52,159800.0,38.9786,39.1077,38.9284,39.0933,159800.0
2011-02-28 10:10:00,54.53,54.74,54.51,54.73,147900.0,39.1005,39.2511,39.0862,39.2439,147900.0
2011-02-28 10:15:00,54.73,54.74,54.64,54.69,115800.0,39.2439,39.2511,39.1794,39.2152,115800.0
2011-02-28 10:20:00,54.68,54.73,54.61,54.66,98600.0,39.2081,39.2439,39.1579,39.1937,98600.0
2011-02-28 10:25:00,54.66,54.66,54.5,54.54,60100.0,39.1937,39.1937,39.079,39.1077,60100.0
2011-02-28 10:30:00,54.54,54.79,54.54,54.67,241600.0,39.1077,39.2869,39.1077,39.2009,241600.0
2011-02-28 10:35:00,54.67,54.9,54.65,54.82,103200.0,39.2009,39.3658,39.1865,39.3084,103200.0
2011-02-28 10:40:00,54.83,54.89,54.77,54.77,66500.0,39.3156,39.3586,39.2726,39.2726,66500.0
2011-02-28 10:45:00,54.76,54.89,54.67,54.87,73300.0,39.2654,39.3586,39.2009,39.3443,73300.0
2011-02-28 10:50:00,54.88,54.94,54.85,54.93,102000.0,39.3515,39.3945,39.33,39.3873,102000.0
2011-02-28 10:55:00,54.94,54.95,54.82,54.84,76400.0,39.3945,39.4017,39.3084,39.3228,76400.0
2011-02-28 11:00:00,54.86,54.91,54.81,54.81,65500.0,39.3371,39.373,39.3013,39.3013,65500.0
2011-02-28 11:05:00,54.82,54.95,54.82,54.85,44800.0,39.3084,39.4017,39.3084,39.33,44800.0
2011-02-28 11:10:00,54.86,54.92,54.79,54.92,39700.0,39.3371,39.3801,39.2869,39.3801,39700.0
2011-02-28 11:15:00,54.91,54.95,54.87,54.9,56400.0,39.373,39.4017,39.3443,39.3658,56400.0
2011-02-28 11:20:00,54.9,54.95,54.74,54.76,64700.0,39.3658,39.4017,39.2511,39.2654,64700.0
2011-02-28 11:25:00,54.75,54.84,54.72,54.83,62700.0,39.2583,39.3228,39.2367,39.3156,62700.0
2011-02-28 11:30:00,54.84,54.88,54.74,54.74,41700.0,39.3228,39.3515,39.2511,39.2511,41700.0
2011-02-28 11:35:00,54.74,54.78,54.74,54.76,35000.0,39.2511,39.2798,39.2511,39.2654,35000.0
2011-02-28 11:40:00,54.75,54.83,54.71,54.83,42800.0,39.2583,39.3156,39.2296,39.3156,42800.0
2011-02-28 11:45:00,54.83,54.84,54.76,54.8,35900.0,39.3156,39.3228,39.2654,39.2941,35900.0
2011-02-28 11:50:00,54.81,54.83,54.76,54.82,31800.0,39.3013,39.3156,39.2654,39.3084,31800.0
2011-02-28 11:55:00,54.81,54.82,54.7,54.7,60000.0,39.3013,39.3084,39.2224,39.2224,60000.0
2011-02-28 12:00:00,54.71,54.81,54.7,54.81,33800.0,39.2296,39.3013,39.2224,39.3013,33800.0
2011-02-28 12:05:00,54.81,54.89,54.81,54.88,58700.0,39.3013,39.3586,39.3013,39.3515,58700.0
2011-02-28 12:10:00,54.88,54.89,54.85,54.86,31400.0,39.3515,39.3586,39.33,39.3371,31400.0
2011-02-28 12:15:00,54.86,54.9,54.84,54.9,34600.0,39.3371,39.3658,39.3228,39.3658,34600.0
2011-02-28 12:20:00,54.9,54.9,54.85,54.85,51400.0,39.3658,39.3658,39.33,39.33,51400.0
2011-02-28 12:25:00,54.85,54.91,54.84,54.9,39000.0,39.33,39.373,39.3228,39.3658,39000.0
2011-02-28 12:30:00,54.9,54.91,54.86,54.89,21400.0,39.3658,39.373,39.3371,39.3586,21400.0
2011-02-28 12:35:00,54.89,54.94,54.85,54.85,26700.0,39.3586,39.3945,39.33,39.33,26700.0
2011-02-28 12:40:00,54.85,54.86,54.78,54.86,21500.0,39.33,39.3371,39.2798,39.3371,21500.0
2011-02-28 12:45:00,54.85,54.92,54.85,54.87,45000.0,39.33,39.3801,39.33,39.3443,45000.0
2011-02-28 12:50:00,54.86,54.93,54.85,54.87,37400.0,39.3371,39.3873,39.33,39.3443,37400.0
2011-02-28 12:55:00,54.86,54.87,54.79,54.8,48400.0,39.3371,39.3443,39.2869,39.2941,48400.0
2011-02-28 13:00:00,54.81,54.86,54.8,54.82,31500.0,39.3013,39.3371,39.2941,39.3084,31500.0
2011-02-28 13:05:00,54.82,54.85,54.79,54.83,34700.0,39.3084,39.33,39.2869,39.3156,34700.0
2011-02-28 13:10:00,54.84,54.9,54.81,54.83,37500.0,39.3228,39.3658,39.3013,39.3156,37500.0
2011-02-28 13:15:00,54.83,54.87,54.81,54.82,24000.0,39.3156,39.3443,39.3013,39.3084,24000.0
2011-02-28 13:20:00,54.82,54.87,54.8,54.86,35100.0,39.3084,39.3443,39.2941,39.3371,35100.0
2011-02-28 13:25:00,54.86,54.86,54.7,54.75,101300.0,39.3371,39.3371,39.2224,39.2583,101300.0
2011-02-28 13:30:00,54.75,54.77,54.69,54.73,31300.0,39.2583,39.2726,39.2152,39.2439,31300.0
2011-02-28 13:35:00,54.73,54.78,54.73,54.75,29600.0,39.2439,39.2798,39.2439,39.2583,29600.0
2011-02-28 13:40:00,54.74,54.8,54.71,54.71,31300.0,39.2511,39.2941,39.2296,39.2296,31300.0
2011-02-28 13:45:00,54.7,54.77,54.66,54.73,34800.0,39.2224,39.2726,39.1937,39.2439,34800.0
2011-02-28 13:50:00,54.72,54.74,54.64,54.65,25200.0,39.2367,39.2511,39.1794,39.1865,25200.0
2011-02-28 13:55:00,54.65,54.68,54.61,54.68,32300.0,39.1865,39.2081,39.1579,39.2081,32300.0
2011-02-28 14:00:00,54.67,54.67,54.6,54.64,14600.0,39.2009,39.2009,39.1507,39.1794,14600.0
2011-02-28 14:05:00,54.64,54.66,54.55,54.55,27200.0,39.1794,39.1937,39.1148,39.1148,27200.0
2011-02-28 14:10:00,54.56,54.64,54.55,54.57,31800.0,39.122,39.1794,39.1148,39.1292,31800.0
2011-02-28 14:15:00,54.56,54.6,54.52,54.54,38700.0,39.122,39.1507,39.0933,39.1077,38700.0
2011-02-28 14:20:00,54.54,54.57,54.46,54.51,61200.0,39.1077,39.1292,39.0503,39.0862,61200.0
2011-02-28 14:25:00,54.52,54.54,54.44,54.48,63800.0,39.0933,39.1077,39.036,39.0646,63800.0
2011-02-28 14:30:00,54.49,54.52,54.46,54.49,45400.0,39.0718,39.0933,39.0503,39.0718,45400.0
2011-02-28 14:35:00,54.48,54.59,54.47,54.59,40900.0,39.0646,39.1435,39.0575,39.1435,40900.0
2011-02-28 14:40:00,54.59,54.59,54.49,54.5,68900.0,39.1435,39.1435,39.0718,39.079,68900.0
2011-02-28 14:45:00,54.5,54.52,54.45,54.51,39600.0,39.079,39.0933,39.0431,39.0862,39600.0
2011-02-28 14:50:00,54.51,54.53,54.42,54.46,44600.0,39.0862,39.1005,39.0216,39.0503,44600.0
2011-02-28 14:55:00,54.46,54.53,54.42,54.53,50900.0,39.0503,39.1005,39.0216,39.1005,50900.0
2011-02-28 15:00:00,54.52,54.6,54.5,54.58,39100.0,39.0933,39.1507,39.079,39.1364,39100.0
2011-02-28 15:05:00,54.59,54.67,54.58,54.64,38900.0,39.1435,39.2009,39.1364,39.1794,38900.0
2011-02-28 15:10:00,54.64,54.68,54.59,54.64,71300.0,39.1794,39.2081,39.1435,39.1794,71300.0
2011-02-28 15:15:00,54.65,54.69,54.63,54.69,51100.0,39.1865,39.2152,39.1722,39.2152,51100.0
2011-02-28 15:20:00,54.69,54.83,54.69,54.81,111300.0,39.2152,39.3156,39.2152,39.3013,111300.0
2011-02-28 15:25:00,54.81,54.92,54.8,54.89,83500.0,39.3013,39.3801,39.2941,39.3586,83500.0
2011-02-28 15:30:00,54.89,54.95,54.89,54.94,75600.0,39.3586,39.4017,39.3586,39.3945,75600.0
2011-02-28 15:35:00,54.93,54.94,54.9,54.92,111100.0,39.3873,39.3945,39.3658,39.3801,111100.0
2011-02-28 15:40:00,54.92,55.0,54.9,54.91,130100.0,39.3801,39.4375,39.3658,39.373,130100.0
2011-02-28 15:45:00,54.91,55.0,54.9,54.99,107600.0,39.373,39.4375,39.3658,39.4303,107600.0
2011-02-28 15:50:00,54.99,55.12,54.98,55.11,195500.0,39.4303,39.5236,39.4232,39.5164,195500.0
2011-02-28 15:55:00,55.11,55.29,55.09,55.29,577200.0,39.5164,39.6455,39.502,39.6455,577200.0
2011-03-01 09:30:00,55.83,56.16,55.71,56.14,318700.0,40.0327,40.2693,39.9466,40.2549,318700.0
2011-03-01 09:35:00,56.14,56.18,55.76,55.82,202000.0,40.2549,40.2836,39.9825,40.0255,202000.0
2011-03-01 09:40:00,55.81,56.04,55.81,56.0,220000.0,40.0183,40.1832,40.0183,40.1546,220000.0
2011-03-01 09:45:00,56.01,56.05,55.94,56.0,101800.0,40.1617,40.1904,40.1115,40.1546,101800.0
2011-03-01 09:50:00,56.0,56.01,55.88,55.88,100300.0,40.1546,40.1617,40.0685,40.0685,100300.0
2011-03-01 09:55:00,55.88,55.89,55.72,55.75,174700.0,40.0685,40.0757,39.9538,39.9753,174700.0
2011-03-01 10:00:00,55.75,55.83,55.67,55.73,85800.0,39.9753,40.0327,39.9179,39.961,85800.0
2011-03-01 10:05:00,55.74,55.8,55.65,55.74,142200.0,39.9681,40.0111,39.9036,39.9681,142200.0
2011-03-01 10:10:00,55.73,55.94,55.71,55.93,176100.0,39.961,40.1115,39.9466,40.1044,176100.0
2011-03-01 10:15:00,55.93,56.0,55.89,55.91,75700.0,40.1044,40.1546,40.0757,40.09,75700.0
2011-03-01 10:20:00,55.91,55.96,55.87,55.95,88300.0,40.09,40.1259,40.0613,40.1187,88300.0
2011-03-01 10:25:00,55.95,56.0,55.92,55.95,86500.0,40.1187,40.1546,40.0972,40.1187,86500.0
2011-03-01 10:30:00,55.93,56.02,55.92,55.97,97600.0,40.1044,40.1689,40.0972,40.133,97600.0
2011-03-01 10:35:00,55.99,56.05,55.98,56.01,86500.0,40.1474,40.1904,40.1402,40.1617,86500.0
2011-03-01 10:40:00,56.02,56.1,56.02,56.07,96600.0,40.1689,40.2263,40.1689,40.2048,96600.0
2011-03-01 10:45:00,56.06,56.06,55.97,56.0,95700.0,40.1976,40.1976,40.133,40.1546,95700.0
2011-03-01 10:50:00,56.01,56.04,55.97,55.99,97700.0,40.1617,40.1832,40.133,40.1474,97700.0
2011-03-01 10:55:00,56.01,56.08,55.97,56.08,226400.0,40.1617,40.2119,40.133,40.2119,226400.0
2011-03-01 11:00:00,56.08,56.09,56.0,56.06,76200.0,40.2119,40.2191,40.1546,40.1976,76200.0
2011-03-01 11:05:00,56.05,56.1,56.04,56.07,58400.0,40.1904,40.2263,40.1832,40.2048,58400.0
2011-03-01 11:10:00,56.07,56.09,55.97,56.0,72800.0,40.2048,40.2191,40.133,40.1546,72800.0
2011-03-01 11:15:00,56.01,56.01,55.87,55.95,100600.0,40.1617,40.1617,40.0613,40.1187,100600.0
2011-03-01 11:20:00,55.96,56.0,55.82,55.86,128200.0,40.1259,40.1546,40.0255,40.0542,128200.0
2011-03-01 11:25:00,55.85,55.99,55.84,55.97,63400.0,40.047,40.1474,40.0398,40.133,63400.0
2011-03-01 11:30:00,55.96,56.09,55.96,56.01,78900.0,40.1259,40.2191,40.1259,40.1617,78900.0
2011-03-01 11:35:00,56.01,56.1,56.0,56.08,84800.0,40.1617,40.2263,40.1546,40.2119,84800.0
2011-03-01 11:40:00,56.08,56.18,56.03,56.18,73600.0,40.2119,40.2836,40.1761,40.2836,73600.0
2011-03-01 11:45:00,56.18,56.26,56.13,56.25,114000.0,40.2836,40.341,40.2478,40.3338,114000.0
2011-03-01 11:50:00,56.26,56.26,56.06,56.13,80700.0,40.341,40.341,40.1976,40.2478,80700.0
2011-03-01 11:55:00,56.13,56.15,56.01,56.07,85300.0,40.2478,40.2621,40.1617,40.2048,85300.0
2011-03-01 12:00:00,56.06,56.13,56.0,56.1,101900.0,40.1976,40.2478,40.1546,40.2263,101900.0
2011-03-01 12:05:00,56.1,56.13,56.02,56.11,71500.0,40.2263,40.2478,40.1689,40.2334,71500.0
2011-03-01 12:10:00,56.1,56.14,55.97,56.01,89000.0,40.2263,40.2549,40.133,40.1617,89000.0
2011-03-01 12:15:00,56.0,56.03,56.0,56.0,34200.0,40.1546,40.1761,40.1546,40.1546,34200.0
2011-03-01 12:20:00,56.0,56.02,55.99,56.01,31300.0,40.1546,40.1689,40.1474,40.1617,31300.0
2011-03-01 12:25:00,56.0,56.06,55.99,56.05,70400.0,40.1546,40.1976,40.1474,40.1904,70400.0
2011-03-01 12:30:00,56.06,56.07,56.02,56.06,53100.0,40.1976,40.2048,40.1689,40.1976,53100.0
2011-03-01 12:35:00,56.07,56.16,56.07,56.1,81300.0,40.2048,40.2693,40.2048,40.2263,81300.0
2011-03-01 12:40:00,56.1,56.17,56.03,56.04,86900.0,40.2263,40.2765,40.1761,40.1832,86900.0
2011-03-01 12:45:00,56.04,56.06,56.0,56.01,61000.0,40.1832,40.1976,40.1546,40.1617,61000.0
2011-03-01 12:50:00,56.0,56.03,55.92,55.94,84300.0,40.1546,40.1761,40.0972,40.1115,84300.0
2011-03-01 12:55:00,55.95,56.0,55.9,55.97,66200.0,40.1187,40.1546,40.0829,40.133,66200.0
2011-03-01 13:00:00,55.97,55.97,55.92,55.95,60000.0,40.133,40.133,40.0972,40.1187,60000.0
2011-03-01 13:05:00,55.95,56.03,55.94,56.0,44000.0,40.1187,40.1761,40.1115,40.1546,44000.0
2011-03-01 13:10:00,56.0,56.02,55.96,55.97,35700.0,40.1546,40.1689,40.1259,40.133,35700.0
2011-03-01 13:15:00,55.97,56.0,55.93,55.97,31400.0,40.133,40.1546,40.1044,40.133,31400.0
2011-03-01 13:20:00,55.97,56.0,55.94,55.95,67100.0,40.133,40.1546,40.1115,40.1187,67100.0
2011-03-01 13:25:00,55.95,55.99,55.91,55.95,68300.0,40.1187,40.1474,40.09,40.1187,68300.0
2011-03-01 13:30:00,55.95,55.97,55.9,55.96,44700.0,40.1187,40.133,40.0829,40.1259,44700.0
2011-03-01 13:35:00,55.96,56.01,55.92,56.0,51000.0,40.1259,40.1617,40.0972,40.1546,51000.0
2011-03-01 13:40:00,55.99,56.02,55.96,55.96,49100.0,40.1474,40.1689,40.1259,40.1259,49100.0
2011-03-01 13:45:00,55.96,56.01,55.96,55.98,52000.0,40.1259,40.1617,40.1259,40.1402,52000.0
2011-03-01 13:50:00,55.97,56.02,55.96,56.01,88200.0,40.133,40.1689,40.1259,40.1617,88200.0
2011-03-01 13:55:00,56.01,56.06,55.98,56.0,41600.0,40.1617,40.1976,40.1402,40.1546,41600.0
2011-03-01 14:00:00,56.01,56.04,56.0,56.0,161300.0,40.1617,40.1832,40.1546,40.1546,161300.0
2011-03-01 14:05:00,56.01,56.08,55.99,56.05,84900.0,40.1617,40.2119,40.1474,40.1904,84900.0
2011-03-01 14:10:00,56.04,56.07,56.01,56.07,68900.0,40.1832,40.2048,40.1617,40.2048,68900.0
2011-03-01 14:15:00,56.07,56.11,56.04,56.09,90200.0,40.2048,40.2334,40.1832,40.2191,90200.0
2011-03-01 14:20:00,56.09,56.13,56.07,56.1,63200.0,40.2191,40.2478,40.2048,40.2263,63200.0
2011-03-01 14:25:00,56.09,56.1,56.04,56.05,78500.0,40.2191,40.2263,40.1832,40.1904,78500.0
2011-03-01 14:30:00,56.05,56.13,56.05,56.13,80100.0,40.1904,40.2478,40.1904,40.2478,80100.0
2011-03-01 14:35:00,56.12,56.24,56.12,56.23,118200.0,40.2406,40.3266,40.2406,40.3195,118200.0
2011-03-01 14:40:00,56.23,56.35,56.18,56.35,149700.0,40.3195,40.4055,40.2836,40.4055,149700.0
2011-03-01 14:45:00,56.34,56.35,56.32,56.33,61000.0,40.3984,40.4055,40.384,40.3912,61000.0
2011-03-01 14:50:00,56.34,56.47,56.33,56.45,152200.0,40.3984,40.4916,40.3912,40.4772,152200.0
2011-03-01 14:55:00,56.45,56.47,56.32,56.32,170500.0,40.4772,40.4916,40.384,40.384,170500.0
2011-03-01 15:00:00,56.33,56.36,56.26,56.28,89800.0,40.3912,40.4127,40.341,40.3553,89800.0
2011-03-01 15:05:00,56.29,56.33,56.21,56.23,91800.0,40.3625,40.3912,40.3051,40.3195,91800.0
2011-03-01 15:10:00,56.22,56.25,56.2,56.25,87500.0,40.3123,40.3338,40.298,40.3338,87500.0
2011-03-01 15:15:00,56.25,56.32,56.24,56.32,127700.0,40.3338,40.384,40.3266,40.384,127700.0
2011-03-01 15:20:00,56.31,56.37,56.29,56.36,107700.0,40.3768,40.4199,40.3625,40.4127,107700.0
2011-03-01 15:25:00,56.36,56.4,56.35,56.38,102200.0,40.4127,40.4414,40.4055,40.427,102200.0
2011-03-01 15:30:00,56.38,56.42,56.37,56.39,105300.0,40.427,40.4557,40.4199,40.4342,105300.0
2011-03-01 15:35:00,56.39,56.42,56.32,56.32,137000.0,40.4342,40.4557,40.384,40.384,137000.0
2011-03-01 15:40:00,56.32,56.36,56.32,56.36,138600.0,40.384,40.4127,40.384,40.4127,138600.0
2011-03-01 15:45:00,56.37,56.37,56.24,56.27,231800.0,40.4199,40.4199,40.3266,40.3482,231800.0
2011-03-01 15:50:00,56.26,56.26,56.12,56.15,204800.0,40.341,40.341,40.2406,40.2621,204800.0
2011-03-01 15:55:00,56.15,56.19,56.05,56.09,448900.0,40.2621,40.2908,40.1904,40.2191,448900.0
2011-03-02 09:30:00,55.82,56.34,55.81,55.88,258500.0,40.0255,40.3984,40.0183,40.0685,258500.0
2011-03-02 09:35:00,55.89,55.99,55.51,55.56,239600.0,40.0757,40.1474,39.8032,39.8391,239600.0
2011-03-02 09:40:00,55.58,55.71,55.41,55.41,195400.0,39.8534,39.9466,39.7315,39.7315,195400.0
2011-03-02 09:45:00,55.4,55.41,55.2,55.21,202100.0,39.7243,39.7315,39.5809,39.5881,202100.0
2011-03-02 09:50:00,55.21,55.22,55.0,55.01,272700.0,39.5881,39.5953,39.4375,39.4447,272700.0
2011-03-02 09:55:00,55.01,55.01,54.74,54.8,220700.0,39.4447,39.4447,39.2511,39.2941,220700.0
2011-03-02 10:00:00,54.8,54.93,54.65,54.88,231900.0,39.2941,39.3873,39.1865,39.3515,231900.0
2011-03-02 10:05:00,54.88,54.97,54.82,54.88,219600.0,39.3515,39.416,39.3084,39.3515,219600.0
2011-03-02 10:10:00,54.87,54.95,54.66,54.92,114800.0,39.3443,39.4017,39.1937,39.3801,114800.0
2011-03-02 10:15:00,54.9,55.07,54.82,55.02,155600.0,39.3658,39.4877,39.3084,39.4519,155600.0
2011-03-02 10:20:00,55.02,55.1,55.02,55.07,69300.0,39.4519,39.5092,39.4519,39.4877,69300.0
2011-03-02 10:25:00,55.06,55.26,55.05,55.25,131100.0,39.4805,39.6239,39.4734,39.6168,131100.0
2011-03-02 10:30:00,55.25,55.29,55.14,55.28,110200.0,39.6168,39.6455,39.5379,39.6383,110200.0
2011-03-02 10:35:00,55.28,55.4,55.28,55.32,132100.0,39.6383,39.7243,39.6383,39.667,132100.0
2011-03-02 10:40:00,55.32,55.38,55.08,55.1,137700.0,39.667,39.71,39.4949,39.5092,137700.0
2011-03-02 10:45:00,55.11,55.12,55.0,55.02,85700.0,39.5164,39.5236,39.4375,39.4519,85700.0
2011-03-02 10:50:00,55.02,55.15,55.01,55.15,72600.0,39.4519,39.5451,39.4447,39.5451,72600.0
2011-03-02 10:55:00,55.15,55.28,55.15,55.26,75400.0,39.5451,39.6383,39.5451,39.6239,75400.0
2011-03-02 11:00:00,55.26,55.32,55.14,55.15,67600.0,39.6239,39.667,39.5379,39.5451,67600.0
2011-03-02 11:05:00,55.14,55.2,55.03,55.12,108000.0,39.5379,39.5809,39.459,39.5236,108000.0
2011-03-02 11:10:00,55.11,55.3,55.11,55.27,67100.0,39.5164,39.6526,39.5164,39.6311,67100.0
2011-03-02 11:15:00,55.27,55.48,55.25,55.43,99200.0,39.6311,39.7817,39.6168,39.7458,99200.0
2011-03-02 11:20:00,55.43,55.45,55.32,55.36,66100.0,39.7458,39.7602,39.667,39.6956,66100.0
2011-03-02 11:25:00,55.36,55.43,55.35,55.38,81400.0,39.6956,39.7458,39.6885,39.71,81400.0
2011-03-02 11:30:00,55.38,55.47,55.38,55.4,77300.0,39.71,39.7745,39.71,39.7243,77300.0
2011-03-02 11:35:00,55.4,55.41,55.33,55.34,77100.0,39.7243,39.7315,39.6741,39.6813,77100.0
2011-03-02 11:40:00,55.34,55.4,55.33,55.36,58600.0,39.6813,39.7243,39.6741,39.6956,58600.0
2011-03-02 11:45:00,55.37,55.41,55.32,55.39,62500.0,39.7028,39.7315,39.667,39.7172,62500.0
2011-03-02 11:50:00,55.4,55.43,55.36,55.37,76200.0,39.7243,39.7458,39.6956,39.7028,76200.0
2011-03-02 11:55:00,55.37,55.44,55.37,55.41,66700.0,39.7028,39.753,39.7028,39.7315,66700.0
2011-03-02 12:00:00,55.41,55.42,55.29,55.29,139800.0,39.7315,39.7387,39.6455,39.6455,139800.0
2011-03-02 12:05:00,55.28,55.28,55.07,55.07,94600.0,39.6383,39.6383,39.4877,39.4877,94600.0
2011-03-02 12:10:00,55.08,55.08,54.93,55.01,134400.0,39.4949,39.4949,39.3873,39.4447,134400.0
2011-03-02 12:15:00,55.01,55.07,54.99,55.04,76200.0,39.4447,39.4877,39.4303,39.4662,76200.0
2011-03-02 12:20:00,55.05,55.08,54.99,55.02,51800.0,39.4734,39.4949,39.4303,39.4519,51800.0
2011-03-02 12:25:00,55.02,55.04,54.92,54.94,52700.0,39.4519,39.4662,39.3801,39.3945,52700.0
2011-03-02 12:30:00,54.93,55.02,54.92,55.02,59300.0,39.3873,39.4519,39.3801,39.4519,59300.0
2011-03-02 12:35:00,55.0,55.06,54.96,55.01,44500.0,39.4375,39.4805,39.4088,39.4447,44500.0
2011-03-02 12:40:00,55.01,55.02,54.91,54.95,50700.0,39.4447,39.4519,39.373,39.4017,50700.0
2011-03-02 12:45:00,54.94,54.96,54.87,54.87,31500.0,39.3945,39.4088,39.3443,39.3443,31500.0
2011-03-02 12:50:00,54.87,54.89,54.84,54.89,47200.0,39.3443,39.3586,39.3228,39.3586,47200.0
2011-03-02 12:55:00,54.88,54.88,54.8,54.81,40600.0,39.3515,39.3515,39.2941,39.3013,40600.0
2011-03-02 13:00:00,54.82,54.92,54.82,54.9,51200.0,39.3084,39.3801,39.3084,39.3658,51200.0
2011-03-02 13:05:00,54.91,54.95,54.85,54.95,33400.0,39.373,39.4017,39.33,39.4017,33400.0
2011-03-02 13:10:00,54.95,54.97,54.91,54.93,38900.0,39.4017,39.416,39.373,39.3873,38900.0
2011-03-02 13:15:00,54.94,54.94,54.85,54.85,43600.0,39.3945,39.3945,39.33,39.33,43600.0
2011-03-02 13:20:00,54.85,54.85,54.78,54.78,66600.0,39.33,39.33,39.2798,39.2798,66600.0
2011-03-02 13:25:00,54.77,54.78,54.68,54.69,58500.0,39.2726,39.2798,39.2081,39.2152,58500.0
2011-03-02 13:30:00,54.7,54.7,54.55,54.56,70700.0,39.2224,39.2224,39.1148,39.122,70700.0
2011-03-02 13:35:00,54.57,54.58,54.52,54.58,64400.0,39.1292,39.1364,39.0933,39.1364,64400.0
2011-03-02 13:40:00,54.57,54.57,54.52,54.55,57500.0,39.1292,39.1292,39.0933,39.1148,57500.0
2011-03-02 13:45:00,54.55,54.55,54.47,54.48,105300.0,39.1148,39.1148,39.0575,39.0646,105300.0
2011-03-02 13:50:00,54.47,54.52,54.43,54.5,78200.0,39.0575,39.0933,39.0288,39.079,78200.0
2011-03-02 13:55:00,54.49,54.58,54.46,54.53,72400.0,39.0718,39.1364,39.0503,39.1005,72400.0
2011-03-02 14:00:00,54.53,54.58,54.53,54.55,86500.0,39.1005,39.1364,39.1005,39.1148,86500.0
2011-03-02 14:05:00,54.55,54.58,54.4,54.41,143600.0,39.1148,39.1364,39.0073,39.0145,143600.0
2011-03-02 14:10:00,54.41,54.47,54.33,54.47,173900.0,39.0145,39.0575,38.9571,39.0575,173900.0
2011-03-02 14:15:00,54.46,54.63,54.45,54.61,213600.0,39.0503,39.1722,39.0431,39.1579,213600.0
2011-03-02 14:20:00,54.61,54.63,54.58,54.59,103700.0,39.1579,39.1722,39.1364,39.1435,103700.0
2011-03-02 14:25:00,54.6,54.6,54.52,54.56,70100.0,39.1507,39.1507,39.0933,39.122,70100.0
2011-03-02 14:30:00,54.57,54.68,54.56,54.67,68200.0,39.1292,39.2081,39.122,39.2009,68200.0
2011-03-02 14:35:00,54.67,54.69,54.53,54.53,95200.0,39.2009,39.2152,39.1005,39.1005,95200.0
2011-03-02 14:40:00,54.54,54.63,54.52,54.62,97100.0,39.1077,39.1722,39.0933,39.165,97100.0
2011-03-02 14:45:00,54.62,54.66,54.47,54.5,105300.0,39.165,39.1937,39.0575,39.079,105300.0
2011-03-02 14:50:00,54.49,54.55,54.44,54.47,86300.0,39.0718,39.1148,39.036,39.0575,86300.0
2011-03-02 14:55:00,54.47,54.48,54.38,54.41,74900.0,39.0575,39.0646,38.9929,39.0145,74900.0
2011-03-02 15:00:00,54.41,54.49,54.4,54.44,96800.0,39.0145,39.0718,39.0073,39.036,96800.0
2011-03-02 15:05:00,54.44,54.52,54.4,54.5,96700.0,39.036,39.0933,39.0073,39.079,96700.0
2011-03-02 15:10:00,54.5,54.5,54.47,54.49,75500.0,39.079,39.079,39.0575,39.0718,75500.0
2011-03-02 15:15:00,54.5,54.51,54.43,54.45,124400.0,39.079,39.0862,39.0288,39.0431,124400.0
2011-03-02 15:20:00,54.46,54.54,54.46,54.53,106900.0,39.0503,39.1077,39.0503,39.1005,106900.0
2011-03-02 15:25:00,54.54,54.62,54.53,54.56,93900.0,39.1077,39.165,39.1005,39.122,93900.0
2011-03-02 15:30:00,54.56,54.68,54.54,54.68,81900.0,39.122,39.2081,39.1077,39.2081,81900.0
2011-03-02 15:35:00,54.68,54.73,54.61,54.73,118600.0,39.2081,39.2439,39.1579,39.2439,118600.0
2011-03-02 15:40:00,54.72,54.79,54.68,54.78,101900.0,39.2367,39.2869,39.2081,39.2798,101900.0
2011-03-02 15:45:00,54.79,54.82,54.75,54.8,198000.0,39.2869,39.3084,39.2583,39.2941,198000.0
2011-03-02 15:50:00,54.79,54.82,54.74,54.81,187400.0,39.2869,39.3084,39.2511,39.3013,187400.0
2011-03-02 15:55:00,54.81,54.82,54.69,54.72,343800.0,39.3013,39.3084,39.2152,39.2367,343800.0
2011-03-03 09:30:00,54.07,54.2,53.66,53.66,403200.0,38.7707,38.8639,38.4767,38.4767,403200.0
2011-03-03 09:35:00,53.66,53.69,53.4,53.44,463900.0,38.4767,38.4982,38.2902,38.3189,463900.0
2011-03-03 09:40:00,53.45,53.5,53.3,53.49,298100.0,38.3261,38.3619,38.2185,38.3548,298100.0
2011-03-03 09:45:00,53.48,53.5,53.27,53.45,276700.0,38.3476,38.3619,38.197,38.3261,276700.0
2011-03-03 09:50:00,53.45,53.75,53.44,53.61,209000.0,38.3261,38.5412,38.3189,38.4408,209000.0
2011-03-03 09:55:00,53.63,53.66,53.48,53.56,117000.0,38.4552,38.4767,38.3476,38.405,117000.0
2011-03-03 10:00:00,53.55,53.65,53.47,53.64,158600.0,38.3978,38.4695,38.3404,38.4623,158600.0
2011-03-03 10:05:00,53.65,53.67,53.6,53.6,172300.0,38.4695,38.4838,38.4336,38.4336,172300.0
2011-03-03 10:10:00,53.6,53.62,53.49,53.51,140100.0,38.4336,38.448,38.3548,38.3691,140100.0
2011-03-03 10:15:00,53.52,53.52,53.41,53.42,113300.0,38.3763,38.3763,38.2974,38.3046,113300.0
2011-03-03 10:20:00,53.42,53.52,53.34,53.41,228700.0,38.3046,38.3763,38.2472,38.2974,228700.0
2011-03-03 10:25:00,53.41,53.43,53.2,53.23,272400.0,38.2974,38.3118,38.1468,38.1683,272400.0
2011-03-03 10:30:00,53.24,53.46,53.22,53.45,238500.0,38.1755,38.3333,38.1612,38.3261,238500.0
2011-03-03 10:35:00,53.46,53.71,53.44,53.55,303600.0,38.3333,38.5125,38.3189,38.3978,303600.0
2011-03-03 10:40:00,53.56,53.58,53.35,53.38,181100.0,38.405,38.4193,38.2544,38.2759,181100.0
2011-03-03 10:45:00,53.38,53.42,53.26,53.39,188700.0,38.2759,38.3046,38.1899,38.2831,188700.0
2011-03-03 10:50:00,53.4,53.52,53.35,53.39,100800.0,38.2902,38.3763,38.2544,38.2831,100800.0
2011-03-03 10:55:00,53.37,53.42,53.23,53.39,116100.0,38.2687,38.3046,38.1683,38.2831,116100.0
2011-03-03 11:00:00,53.39,53.45,53.22,53.29,151200.0,38.2831,38.3261,38.1612,38.2114,151200.0
2011-03-03 11:05:00,53.3,53.3,53.23,53.23,96400.0,38.2185,38.2185,38.1683,38.1683,96400.0
2011-03-03 11:10:00,53.24,53.37,53.2,53.29,97900.0,38.1755,38.2687,38.1468,38.2114,97900.0
2011-03-03 11:15:00,53.28,53.35,53.15,53.33,158300.0,38.2042,38.2544,38.111,38.24,158300.0
2011-03-03 11:20:00,53.32,53.35,53.13,53.15,105500.0,38.2329,38.2544,38.0966,38.111,105500.0
2011-03-03 11:25:00,53.15,53.15,53.0,53.03,223100.0,38.111,38.111,38.0034,38.0249,223100.0
2011-03-03 11:30:00,53.03,53.04,52.89,52.94,253100.0,38.0249,38.0321,37.9245,37.9604,253100.0
2011-03-03 11:35:00,52.95,53.09,52.95,53.03,126900.0,37.9676,38.068,37.9676,38.0249,126900.0
2011-03-03 11:40:00,53.04,53.05,53.01,53.02,99300.0,38.0321,38.0393,38.0106,38.0178,99300.0
2011-03-03 11:45:00,53.02,53.04,52.91,52.92,129500.0,38.0178,38.0321,37.9389,37.9461,129500.0
2011-03-03 11:50:00,52.92,53.03,52.91,53.02,158600.0,37.9461,38.0249,37.9389,38.0178,158600.0
2011-03-03 11:55:00,53.03,53.09,52.98,53.03,119500.0,38.0249,38.068,37.9891,38.0249,119500.0
2011-03-03 12:00:00,53.02,53.02,52.7,52.72,296100.0,38.0178,38.0178,37.7883,37.8026,296100.0
2011-03-03 12:05:00,52.72,52.81,52.69,52.8,253300.0,37.8026,37.8672,37.7811,37.86,253300.0
2011-03-03 12:10:00,52.8,52.94,52.79,52.93,143600.0,37.86,37.9604,37.8528,37.9532,143600.0
2011-03-03 12:15:00,52.93,52.94,52.8,52.82,124400.0,37.9532,37.9604,37.86,37.8744,124400.0
2011-03-03 12:20:00,52.82,52.83,52.7,52.79,134600.0,37.8744,37.8815,37.7883,37.8528,134600.0
2011-03-03 12:25:00,52.8,52.84,52.72,52.84,108300.0,37.86,37.8887,37.8026,37.8887,108300.0
2011-03-03 12:30:00,52.83,52.86,52.82,52.85,73500.0,37.8815,37.903,37.8744,37.8959,73500.0
2011-03-03 12:35:00,52.85,52.91,52.81,52.81,76800.0,37.8959,37.9389,37.8672,37.8672,76800.0
2011-03-03 12:40:00,52.82,52.91,52.8,52.9,78700.0,37.8744,37.9389,37.86,37.9317,78700.0
2011-03-03 12:45:00,52.9,53.01,52.88,52.98,113600.0,37.9317,38.0106,37.9174,37.9891,113600.0
2011-03-03 12:50:00,52.97,53.08,52.96,53.05,86600.0,37.9819,38.0608,37.9747,38.0393,86600.0
2011-03-03 12:55:00,53.05,53.15,53.01,53.12,82200.0,38.0393,38.111,38.0106,38.0895,82200.0
2011-03-03 13:00:00,53.11,53.18,53.08,53.16,85100.0,38.0823,38.1325,38.0608,38.1181,85100.0
2011-03-03 13:05:00,53.16,53.26,53.14,53.2,172700.0,38.1181,38.1899,38.1038,38.1468,172700.0
2011-03-03 13:10:00,53.2,53.27,53.18,53.26,109600.0,38.1468,38.197,38.1325,38.1899,109600.0
2011-03-03 13:15:00,53.25,53.39,53.24,53.36,174800.0,38.1827,38.2831,38.1755,38.2616,174800.0
2011-03-03 13:20:00,53.36,53.36,53.22,53.28,90300.0,38.2616,38.2616,38.1612,38.2042,90300.0
2011-03-03 13:25:00,53.29,53.34,53.27,53.33,76900.0,38.2114,38.2472,38.197,38.24,76900.0
2011-03-03 13:30:00,53.32,53.33,53.26,53.28,77200.0,38.2329,38.24,38.1899,38.2042,77200.0
2011-03-03 13:35:00,53.28,53.35,53.28,53.34,127000.0,38.2042,38.2544,38.2042,38.2472,127000.0
2011-03-03 13:40:00,53.34,53.45,53.33,53.41,156900.0,38.2472,38.3261,38.24,38.2974,156900.0
2011-03-03 13:45:00,53.41,53.41,53.36,53.38,55600.0,38.2974,38.2974,38.2616,38.2759,55600.0
2011-03-03 13:50:00,53.39,53.39,53.31,53.33,57100.0,38.2831,38.2831,38.2257,38.24,57100.0
2011-03-03 13:55:00,53.33,53.4,53.33,53.4,69800.0,38.24,38.2902,38.24,38.2902,69800.0
2011-03-03 14:00:00,53.4,53.53,53.4,53.47,141500.0,38.2902,38.3835,38.2902,38.3404,141500.0
2011-03-03 14:05:00,53.47,53.51,53.43,53.46,72700.0,38.3404,38.3691,38.3118,38.3333,72700.0
2011-03-03 14:10:00,53.46,53.49,53.43,53.43,60800.0,38.3333,38.3548,38.3118,38.3118,60800.0
2011-03-03 14:15:00,53.42,53.42,53.33,53.33,56800.0,38.3046,38.3046,38.24,38.24,56800.0
2011-03-03 14:20:00,53.33,53.39,53.27,53.27,88700.0,38.24,38.2831,38.197,38.197,88700.0
2011-03-03 14:25:00,53.27,53.29,53.25,53.27,85300.0,38.197,38.2114,38.1827,38.197,85300.0
2011-03-03 14:30:00,53.27,53.27,53.22,53.23,110000.0,38.197,38.197,38.1612,38.1683,110000.0
2011-03-03 14:35:00,53.23,53.36,53.21,53.36,105800.0,38.1683,38.2616,38.154,38.2616,105800.0
2011-03-03 14:40:00,53.36,53.38,53.31,53.35,57400.0,38.2616,38.2759,38.2257,38.2544,57400.0
2011-03-03 14:45:00,53.35,53.35,53.26,53.27,76400.0,38.2544,38.2544,38.1899,38.197,76400.0
2011-03-03 14:50:00,53.26,53.3,53.25,53.29,86900.0,38.1899,38.2185,38.1827,38.2114,86900.0
2011-03-03 14:55:00,53.29,53.3,53.22,53.24,98500.0,38.2114,38.2185,38.1612,38.1755,98500.0
2011-03-03 15:00:00,53.25,53.3,53.23,53.29,66000.0,38.1827,38.2185,38.1683,38.2114,66000.0
2011-03-03 15:05:00,53.3,53.31,53.22,53.24,121900.0,38.2185,38.2257,38.1612,38.1755,121900.0
2011-03-03 15:10:00,53.24,53.28,53.22,53.24,78900.0,38.1755,38.2042,38.1612,38.1755,78900.0
2011-03-03 15:15:00,53.24,53.35,53.24,53.35,78100.0,38.1755,38.2544,38.1755,38.2544,78100.0
2011-03-03 15:20:00,53.35,53.38,53.32,53.32,112100.0,38.2544,38.2759,38.2329,38.2329,112100.0
2011-03-03 15:25:00,53.32,53.37,53.31,53.37,101200.0,38.2329,38.2687,38.2257,38.2687,101200.0
2011-03-03 15:30:00,53.36,53.4,53.31,53.32,160000.0,38.2616,38.2902,38.2257,38.2329,160000.0
2011-03-03 15:35:00,53.32,53.4,53.3,53.4,182800.0,38.2329,38.2902,38.2185,38.2902,182800.0
2011-03-03 15:40:00,53.39,53.4,53.37,53.38,188000.0,38.2831,38.2902,38.2687,38.2759,188000.0
2011-03-03 15:45:00,53.38,53.43,53.37,53.42,154300.0,38.2759,38.3118,38.2687,38.3046,154300.0
2011-03-03 15:50:00,53.43,53.58,53.42,53.54,313500.0,38.3118,38.4193,38.3046,38.3906,313500.0
2011-03-03 15:55:00,53.54,53.67,53.54,53.6,587100.0,38.3906,38.4838,38.3906,38.4336,587100.0
2011-03-04 09:30:00,53.71,54.07,53.71,54.06,212300.0,38.5125,38.7707,38.5125,38.7635,212300.0
2011-03-04 09:35:00,54.06,54.34,54.05,54.27,201400.0,38.7635,38.9643,38.7563,38.9141,201400.0
2011-03-04 09:40:00,54.25,54.52,54.24,54.5,238300.0,38.8997,39.0933,38.8926,39.079,238300.0
2011-03-04 09:45:00,54.51,54.66,54.48,54.59,237800.0,39.0862,39.1937,39.0646,39.1435,237800.0
2011-03-04 09:50:00,54.59,54.67,54.51,54.6,155300.0,39.1435,39.2009,39.0862,39.1507,155300.0
2011-03-04 09:55:00,54.59,54.66,54.47,54.62,206200.0,39.1435,39.1937,39.0575,39.165,206200.0
2011-03-04 10:00:00,54.61,54.68,54.51,54.65,152500.0,39.1579,39.2081,39.0862,39.1865,152500.0
2011-03-04 10:05:00,54.64,54.64,54.5,54.53,130600.0,39.1794,39.1794,39.079,39.1005,130600.0
2011-03-04 10:10:00,54.52,54.74,54.51,54.65,164600.0,39.0933,39.2511,39.0862,39.1865,164600.0
2011-03-04 10:15:00,54.66,54.68,54.56,54.66,98900.0,39.1937,39.2081,39.122,39.1937,98900.0
2011-03-04 10:20:00,54.67,54.95,54.67,54.95,226900.0,39.2009,39.4017,39.2009,39.4017,226900.0
2011-03-04 10:25:00,54.95,55.05,54.88,54.96,254700.0,39.4017,39.4734,39.3515,39.4088,254700.0
2011-03-04 10:30:00,54.95,55.0,54.89,54.97,111300.0,39.4017,39.4375,39.3586,39.416,111300.0
2011-03-04 10:35:00,54.96,54.96,54.76,54.82,184200.0,39.4088,39.4088,39.2654,39.3084,184200.0
2011-03-04 10:40:00,54.83,54.86,54.71,54.77,141500.0,39.3156,39.3371,39.2296,39.2726,141500.0
2011-03-04 10:45:00,54.78,54.86,54.71,54.82,78000.0,39.2798,39.3371,39.2296,39.3084,78000.0
2011-03-04 10:50:00,54.83,54.99,54.8,54.91,61600.0,39.3156,39.4303,39.2941,39.373,61600.0
2011-03-04 10:55:00,54.91,54.95,54.88,54.95,98300.0,39.373,39.4017,39.3515,39.4017,98300.0
2011-03-04 11:00:00,54.95,54.96,54.73,54.76,68100.0,39.4017,39.4088,39.2439,39.2654,68100.0
2011-03-04 11:05:00,54.75,54.76,54.65,54.71,68600.0,39.2583,39.2654,39.1865,39.2296,68600.0
2011-03-04 11:10:00,54.71,54.8,54.69,54.71,67300.0,39.2296,39.2941,39.2152,39.2296,67300.0
2011-03-04 11:15:00,54.71,54.72,54.58,54.61,64900.0,39.2296,39.2367,39.1364,39.1579,64900.0
2011-03-04 11:20:00,54.61,54.66,54.52,54.64,91100.0,39.1579,39.1937,39.0933,39.1794,91100.0
2011-03-04 11:25:00,54.64,54.74,54.63,54.71,52500.0,39.1794,39.2511,39.1722,39.2296,52500.0
2011-03-04 11:30:00,54.71,54.9,54.7,54.88,122400.0,39.2296,39.3658,39.2224,39.3515,122400.0
2011-03-04 11:35:00,54.88,54.99,54.88,54.99,160700.0,39.3515,39.4303,39.3515,39.4303,160700.0
2011-03-04 11:40:00,54.99,55.03,54.89,54.94,76400.0,39.4303,39.459,39.3586,39.3945,76400.0
2011-03-04 11:45:00,54.94,54.99,54.86,54.92,80400.0,39.3945,39.4303,39.3371,39.3801,80400.0
2011-03-04 11:50:00,54.92,54.95,54.81,54.81,43600.0,39.3801,39.4017,39.3013,39.3013,43600.0
2011-03-04 11:55:00,54.81,54.85,54.77,54.85,69700.0,39.3013,39.33,39.2726,39.33,69700.0
2011-03-04 12:00:00,54.85,54.86,54.77,54.84,104400.0,39.33,39.3371,39.2726,39.3228,104400.0
2011-03-04 12:05:00,54.85,54.86,54.8,54.83,105900.0,39.33,39.3371,39.2941,39.3156,105900.0
2011-03-04 12:10:00,54.83,54.84,54.67,54.68,94700.0,39.3156,39.3228,39.2009,39.2081,94700.0
2011-03-04 12:15:00,54.68,54.77,54.64,54.65,92600.0,39.2081,39.2726,39.1794,39.1865,92600.0
2011-03-04 12:20:00,54.66,54.66,54.52,54.6,89500.0,39.1937,39.1937,39.0933,39.1507,89500.0
2011-03-04 12:25:00,54.6,54.63,54.57,54.62,55700.0,39.1507,39.1722,39.1292,39.165,55700.0
2011-03-04 12:30:00,54.62,54.71,54.6,54.71,81100.0,39.165,39.2296,39.1507,39.2296,81100.0
2011-03-04 12:35:00,54.71,54.71,54.61,54.67,37400.0,39.2296,39.2296,39.1579,39.2009,37400.0
2011-03-04 12:40:00,54.67,54.68,54.58,54.65,41500.0,39.2009,39.2081,39.1364,39.1865,41500.0
2011-03-04 12:45:00,54.66,54.67,54.56,54.56,65600.0,39.1937,39.2009,39.122,39.122,65600.0
2011-03-04 12:50:00,54.56,54.62,54.55,54.58,48000.0,39.122,39.165,39.1148,39.1364,48000.0
2011-03-04 12:55:00,54.58,54.61,54.49,54.49,45800.0,39.1364,39.1579,39.0718,39.0718,45800.0
2011-03-04 13:00:00,54.49,54.54,54.48,54.52,34700.0,39.0718,39.1077,39.0646,39.0933,34700.0
2011-03-04 13:05:00,54.51,54.53,54.46,54.47,30700.0,39.0862,39.1005,39.0503,39.0575,30700.0
2011-03-04 13:10:00,54.47,54.52,54.44,54.44,44200.0,39.0575,39.0933,39.036,39.036,44200.0
2011-03-04 13:15:00,54.45,54.49,54.45,54.47,40200.0,39.0431,39.0718,39.0431,39.0575,40200.0
2011-03-04 13:20:00,54.48,54.54,54.47,54.48,41100.0,39.0646,39.1077,39.0575,39.0646,41100.0
2011-03-04 13:25:00,54.48,54.49,54.41,54.43,48000.0,39.0646,39.0718,39.0145,39.0288,48000.0
2011-03-04 13:30:00,54.43,54.53,54.43,54.53,41500.0,39.0288,39.1005,39.0288,39.1005,41500.0
2011-03-04 13:35:00,54.53,54.57,54.51,54.51,40700.0,39.1005,39.1292,39.0862,39.0862,40700.0
2011-03-04 13:40:00,54.51,54.52,54.4,54.42,38300.0,39.0862,39.0933,39.0073,39.0216,38300.0
2011-03-04 13:45:00,54.41,54.43,54.33,54.36,44600.0,39.0145,39.0288,38.9571,38.9786,44600.0
2011-03-04 13:50:00,54.36,54.4,54.35,54.37,52100.0,38.9786,39.0073,38.9714,38.9858,52100.0
2011-03-04 13:55:00,54.37,54.39,54.33,54.33,65800.0,38.9858,39.0001,38.9571,38.9571,65800.0
2011-03-04 14:00:00,54.32,54.35,54.31,54.35,71400.0,38.9499,38.9714,38.9428,38.9714,71400.0
2011-03-04 14:05:00,54.35,54.36,54.28,54.29,43000.0,38.9714,38.9786,38.9212,38.9284,43000.0
2011-03-04 14:10:00,54.29,54.3,54.19,54.19,78400.0,38.9284,38.9356,38.8567,38.8567,78400.0
2011-03-04 14:15:00,54.19,54.21,54.15,54.18,48900.0,38.8567,38.871,38.828,38.8495,48900.0
2011-03-04 14:20:00,54.18,54.18,54.1,54.15,60000.0,38.8495,38.8495,38.7922,38.828,60000.0
2011-03-04 14:25:00,54.15,54.24,54.15,54.23,61300.0,38.828,38.8926,38.828,38.8854,61300.0
2011-03-04 14:30:00,54.24,54.27,54.23,54.23,57100.0,38.8926,38.9141,38.8854,38.8854,57100.0
2011-03-04 14:35:00,54.23,54.23,54.16,54.18,26200.0,38.8854,38.8854,38.8352,38.8495,26200.0
2011-03-04 14:40:00,54.19,54.19,54.1,54.17,41000.0,38.8567,38.8567,38.7922,38.8424,41000.0
2011-03-04 14:45:00,54.17,54.17,54.1,54.14,84600.0,38.8424,38.8424,38.7922,38.8209,84600.0
2011-03-04 14:50:00,54.13,54.19,54.13,54.16,53200.0,38.8137,38.8567,38.8137,38.8352,53200.0
2011-03-04 14:55:00,54.16,54.28,54.16,54.27,86600.0,38.8352,38.9212,38.8352,38.9141,86600.0
2011-03-04 15:00:00,54.26,54.27,54.18,54.18,101000.0,38.9069,38.9141,38.8495,38.8495,101000.0
2011-03-04 15:05:00,54.19,54.23,54.16,54.23,97000.0,38.8567,38.8854,38.8352,38.8854,97000.0
2011-03-04 15:10:00,54.22,54.23,54.11,54.15,134300.0,38.8782,38.8854,38.7993,38.828,134300.0
2011-03-04 15:15:00,54.14,54.16,54.1,54.11,94300.0,38.8209,38.8352,38.7922,38.7993,94300.0
2011-03-04 15:20:00,54.11,54.12,54.0,54.01,71600.0,38.7993,38.8065,38.7205,38.7276,71600.0
2011-03-04 15:25:00,54.01,54.1,54.0,54.06,80500.0,38.7276,38.7922,38.7205,38.7635,80500.0
2011-03-04 15:30:00,54.05,54.05,53.9,53.91,172800.0,38.7563,38.7563,38.6488,38.6559,172800.0
2011-03-04 15:35:00,53.92,53.99,53.91,53.96,99600.0,38.6631,38.7133,38.6559,38.6918,99600.0
2011-03-04 15:40:00,53.97,54.16,53.97,54.15,117500.0,38.699,38.8352,38.699,38.828,117500.0
2011-03-04 15:45:00,54.16,54.27,54.16,54.21,134800.0,38.8352,38.9141,38.8352,38.871,134800.0
2011-03-04 15:50:00,54.21,54.31,54.18,54.31,151600.0,38.871,38.9428,38.8495,38.9428,151600.0
2011-03-04 15:55:00,54.31,54.34,54.2,54.23,212200.0,38.9428,38.9643,38.8639,38.8854,212200.0
2011-03-07 09:30:00,55.08,55.22,54.68,54.7,304600.0,39.4949,39.5953,39.2081,39.2224,304600.0
2011-03-07 09:35:00,54.7,54.75,54.5,54.5,279800.0,39.2224,39.2583,39.079,39.079,279800.0
2011-03-07 09:40:00,54.5,54.68,54.38,54.53,255500.0,39.079,39.2081,38.9929,39.1005,255500.0
2011-03-07 09:45:00,54.54,54.72,54.54,54.66,103300.0,39.1077,39.2367,39.1077,39.1937,103300.0
2011-03-07 09:50:00,54.66,54.73,54.59,54.68,90900.0,39.1937,39.2439,39.1435,39.2081,90900.0
2011-03-07 09:55:00,54.68,54.74,54.6,54.64,112600.0,39.2081,39.2511,39.1507,39.1794,112600.0
2011-03-07 10:00:00,54.65,54.78,54.63,54.69,98600.0,39.1865,39.2798,39.1722,39.2152,98600.0
2011-03-07 10:05:00,54.7,54.87,54.68,54.8,71900.0,39.2224,39.3443,39.2081,39.2941,71900.0
2011-03-07 10:10:00,54.8,54.8,54.65,54.65,70600.0,39.2941,39.2941,39.1865,39.1865,70600.0
2011-03-07 10:15:00,54.65,54.65,54.54,54.54,123300.0,39.1865,39.1865,39.1077,39.1077,123300.0
2011-03-07 10:20:00,54.55,54.69,54.55,54.59,55100.0,39.1148,39.2152,39.1148,39.1435,55100.0
2011-03-07 10:25:00,54.59,54.61,54.5,54.55,96700.0,39.1435,39.1579,39.079,39.1148,96700.0
2011-03-07 10:30:00,54.55,54.56,54.46,54.49,73500.0,39.1148,39.122,39.0503,39.0718,73500.0
2011-03-07 10:35:00,54.49,54.61,54.48,54.52,74700.0,39.0718,39.1579,39.0646,39.0933,74700.0
2011-03-07 10:40:00,54.52,54.57,54.47,54.57,98200.0,39.0933,39.1292,39.0575,39.1292,98200.0
2011-03-07 10:45:00,54.57,54.61,54.52,54.57,101500.0,39.1292,39.1579,39.0933,39.1292,101500.0
2011-03-07 10:50:00,54.57,54.58,54.47,54.5,82400.0,39.1292,39.1364,39.0575,39.079,82400.0
2011-03-07 10:55:00,54.49,54.5,54.46,54.49,60400.0,39.0718,39.079,39.0503,39.0718,60400.0
2011-03-07 11:00:00,54.48,54.49,54.4,54.43,129400.0,39.0646,39.0718,39.0073,39.0288,129400.0
2011-03-07 11:05:00,54.44,54.56,54.4,54.56,78000.0,39.036,39.122,39.0073,39.122,78000.0
2011-03-07 11:10:00,54.56,54.56,54.41,54.52,91000.0,39.122,39.122,39.0145,39.0933,91000.0
2011-03-07 11:15:00,54.52,54.56,54.46,54.52,70100.0,39.0933,39.122,39.0503,39.0933,70100.0
2011-03-07 11:20:00,54.52,54.7,54.52,54.67,94700.0,39.0933,39.2224,39.0933,39.2009,94700.0
2011-03-07 11:25:00,54.67,54.73,54.37,54.42,110000.0,39.2009,39.2439,38.9858,39.0216,110000.0
2011-03-07 11:30:00,54.41,54.43,54.21,54.22,168500.0,39.0145,39.0288,38.871,38.8782,168500.0
2011-03-07 11:35:00,54.21,54.44,54.16,54.42,86500.0,38.871,39.036,38.8352,39.0216,86500.0
2011-03-07 11:40:00,54.43,54.58,54.42,54.53,83200.0,39.0288,39.1364,39.0216,39.1005,83200.0
2011-03-07 11:45:00,54.53,54.53,54.24,54.3,56300.0,39.1005,39.1005,38.8926,38.9356,56300.0
2011-03-07 11:50:00,54.29,54.3,54.13,54.19,102600.0,38.9284,38.9356,38.8137,38.8567,102600.0
2011-03-07 11:55:00,54.2,54.2,54.06,54.15,97200.0,38.8639,38.8639,38.7635,38.828,97200.0
2011-03-07 12:00:00,54.16,54.23,54.14,54.15,66700.0,38.8352,38.8854,38.8209,38.828,66700.0
2011-03-07 12:05:00,54.15,54.19,54.05,54.17,59600.0,38.828,38.8567,38.7563,38.8424,59600.0
2011-03-07 12:10:00,54.17,54.21,54.13,54.15,41800.0,38.8424,38.871,38.8137,38.828,41800.0
2011-03-07 12:15:00,54.14,54.14,54.11,54.11,28200.0,38.8209,38.8209,38.7993,38.7993,28200.0
2011-03-07 12:20:00,54.12,54.13,54.08,54.11,33000.0,38.8065,38.8137,38.7778,38.7993,33000.0
2011-03-07 12:25:00,54.11,54.12,54.07,54.07,40600.0,38.7993,38.8065,38.7707,38.7707,40600.0
2011-03-07 12:30:00,54.08,54.21,54.05,54.21,57100.0,38.7778,38.871,38.7563,38.871,57100.0
2011-03-07 12:35:00,54.21,54.29,54.17,54.17,63100.0,38.871,38.9284,38.8424,38.8424,63100.0
2011-03-07 12:40:00,54.18,54.21,54.17,54.19,47100.0,38.8495,38.871,38.8424,38.8567,47100.0
2011-03-07 12:45:00,54.19,54.21,54.16,54.18,54000.0,38.8567,38.871,38.8352,38.8495,54000.0
2011-03-07 12:50:00,54.18,54.21,54.17,54.18,39600.0,38.8495,38.871,38.8424,38.8495,39600.0
2011-03-07 12:55:00,54.18,54.19,54.11,54.15,47200.0,38.8495,38.8567,38.7993,38.828,47200.0
2011-03-07 13:00:00,54.15,54.15,54.03,54.04,93100.0,38.828,38.828,38.742,38.7491,93100.0
2011-03-07 13:05:00,54.04,54.17,54.03,54.11,67100.0,38.7491,38.8424,38.742,38.7993,67100.0
2011-03-07 13:10:00,54.11,54.11,54.06,54.07,54100.0,38.7993,38.7993,38.7635,38.7707,54100.0
2011-03-07 13:15:00,54.07,54.1,54.04,54.06,55000.0,38.7707,38.7922,38.7491,38.7635,55000.0
2011-03-07 13:20:00,54.06,54.06,53.97,54.02,93700.0,38.7635,38.7635,38.699,38.7348,93700.0
2011-03-07 13:25:00,54.02,54.02,53.97,53.99,68900.0,38.7348,38.7348,38.699,38.7133,68900.0
2011-03-07 13:30:00,53.99,54.07,53.99,54.03,62900.0,38.7133,38.7707,38.7133,38.742,62900.0
2011-03-07 13:35:00,54.03,54.12,54.03,54.08,52000.0,38.742,38.8065,38.742,38.7778,52000.0
2011-03-07 13:40:00,54.08,54.1,54.02,54.02,70200.0,38.7778,38.7922,38.7348,38.7348,70200.0
2011-03-07 13:45:00,54.02,54.02,53.97,53.99,29900.0,38.7348,38.7348,38.699,38.7133,29900.0
2011-03-07 13:50:00,53.99,54.05,53.93,54.04,47700.0,38.7133,38.7563,38.6703,38.7491,47700.0
2011-03-07 13:55:00,54.04,54.07,54.04,54.05,39000.0,38.7491,38.7707,38.7491,38.7563,39000.0
2011-03-07 14:00:00,54.05,54.1,54.01,54.01,50300.0,38.7563,38.7922,38.7276,38.7276,50300.0
2011-03-07 14:05:00,54.01,54.01,53.95,53.96,66700.0,38.7276,38.7276,38.6846,38.6918,66700.0
2011-03-07 14:10:00,53.96,53.97,53.9,53.9,99000.0,38.6918,38.699,38.6488,38.6488,99000.0
2011-03-07 14:15:00,53.91,53.93,53.82,53.83,119900.0,38.6559,38.6703,38.5914,38.5986,119900.0
2011-03-07 14:20:00,53.83,53.84,53.76,53.78,103800.0,38.5986,38.6057,38.5484,38.5627,103800.0
2011-03-07 14:25:00,53.78,53.82,53.72,53.73,117700.0,38.5627,38.5914,38.5197,38.5269,117700.0
2011-03-07 14:30:00,53.74,53.92,53.73,53.88,67600.0,38.534,38.6631,38.5269,38.6344,67600.0
2011-03-07 14:35:00,53.88,53.92,53.87,53.92,33700.0,38.6344,38.6631,38.6273,38.6631,33700.0
2011-03-07 14:40:00,53.92,53.93,53.81,53.86,52100.0,38.6631,38.6703,38.5842,38.6201,52100.0
2011-03-07 14:45:00,53.87,53.93,53.87,53.92,21800.0,38.6273,38.6703,38.6273,38.6631,21800.0
2011-03-07 14:50:00,53.93,54.01,53.92,53.99,55600.0,38.6703,38.7276,38.6631,38.7133,55600.0
2011-03-07 14:55:00,53.99,54.09,53.97,53.97,96400.0,38.7133,38.785,38.699,38.699,96400.0
2011-03-07 15:00:00,53.97,54.0,53.94,53.99,36700.0,38.699,38.7205,38.6774,38.7133,36700.0
2011-03-07 15:05:00,54.0,54.06,53.94,53.97,40600.0,38.7205,38.7635,38.6774,38.699,40600.0
2011-03-07 15:10:00,53.97,54.01,53.95,53.95,61400.0,38.699,38.7276,38.6846,38.6846,61400.0
2011-03-07 15:15:00,53.96,53.98,53.92,53.93,38500.0,38.6918,38.7061,38.6631,38.6703,38500.0
2011-03-07 15:20:00,53.94,53.95,53.84,53.85,77300.0,38.6774,38.6846,38.6057,38.6129,77300.0
2011-03-07 15:25:00,53.86,53.86,53.78,53.84,88700.0,38.6201,38.6201,38.5627,38.6057,88700.0
2011-03-07 15:30:00,53.83,53.9,53.79,53.89,55300.0,38.5986,38.6488,38.5699,38.6416,55300.0
2011-03-07 15:35:00,53.89,53.95,53.86,53.93,66000.0,38.6416,38.6846,38.6201,38.6703,66000.0
2011-03-07 15:40:00,53.92,53.97,53.91,53.94,80700.0,38.6631,38.699,38.6559,38.6774,80700.0
2011-03-07 15:45:00,53.93,53.95,53.82,53.83,136300.0,38.6703,38.6846,38.5914,38.5986,136300.0
2011-03-07 15:50:00,53.83,53.86,53.75,53.79,184800.0,38.5986,38.6201,38.5412,38.5699,184800.0
2011-03-07 15:55:00,53.78,53.8,53.68,53.7,439300.0,38.5627,38.5771,38.491,38.5054,439300.0
2011-03-08 09:30:00,53.18,53.4,53.0,53.05,253200.0,38.1325,38.2902,38.0034,38.0393,253200.0
2011-03-08 09:35:00,53.03,53.03,52.71,52.97,228100.0,38.0249,38.0249,37.7955,37.9819,228100.0
2011-03-08 09:40:00,52.96,53.2,52.89,53.12,149400.0,37.9747,38.1468,37.9245,38.0895,149400.0
2011-03-08 09:45:00,53.12,53.18,52.82,52.83,148100.0,38.0895,38.1325,37.8744,37.8815,148100.0
2011-03-08 09:50:00,52.83,52.98,52.82,52.84,116500.0,37.8815,37.9891,37.8744,37.8887,116500.0
2011-03-08 09:55:00,52.84,52.87,52.61,52.82,238500.0,37.8887,37.9102,37.7238,37.8744,238500.0
2011-03-08 10:00:00,52.82,53.04,52.8,52.89,272300.0,37.8744,38.0321,37.86,37.9245,272300.0
2011-03-08 10:05:00,52.9,53.1,52.9,53.03,104900.0,37.9317,38.0751,37.9317,38.0249,104900.0
2011-03-08 10:10:00,53.03,53.15,52.9,53.09,150200.0,38.0249,38.111,37.9317,38.068,150200.0
2011-03-08 10:15:00,53.09,53.14,52.94,52.94,193400.0,38.068,38.1038,37.9604,37.9604,193400.0
2011-03-08 10:20:00,52.94,53.0,52.8,52.96,126500.0,37.9604,38.0034,37.86,37.9747,126500.0
2011-03-08 10:25:00,52.97,53.01,52.72,52.77,159200.0,37.9819,38.0106,37.8026,37.8385,159200.0
2011-03-08 10:30:00,52.76,52.87,52.75,52.81,95200.0,37.8313,37.9102,37.8242,37.8672,95200.0
2011-03-08 10:35:00,52.8,52.93,52.8,52.88,112300.0,37.86,37.9532,37.86,37.9174,112300.0
2011-03-08 10:40:00,52.87,52.88,52.78,52.78,128200.0,37.9102,37.9174,37.8457,37.8457,128200.0
2011-03-08 10:45:00,52.77,52.87,52.72,52.84,95500.0,37.8385,37.9102,37.8026,37.8887,95500.0
2011-03-08 10:50:00,52.84,52.84,52.71,52.71,88200.0,37.8887,37.8887,37.7955,37.7955,88200.0
2011-03-08 10:55:00,52.71,52.76,52.66,52.73,223100.0,37.7955,37.8313,37.7596,37.8098,223100.0
2011-03-08 11:00:00,52.72,52.9,52.69,52.88,138100.0,37.8026,37.9317,37.7811,37.9174,138100.0
2011-03-08 11:05:00,52.89,52.98,52.81,52.87,244300.0,37.9245,37.9891,37.8672,37.9102,244300.0
2011-03-08 11:10:00,52.86,52.92,52.7,52.7,144500.0,37.903,37.9461,37.7883,37.7883,144500.0
2011-03-08 11:15:00,52.71,52.74,52.11,52.54,593600.0,37.7955,37.817,37.3653,37.6736,593600.0
2011-03-08 11:20:00,52.55,52.62,52.54,52.59,131000.0,37.6808,37.7309,37.6736,37.7094,131000.0
2011-03-08 11:25:00,52.59,52.61,52.42,52.49,242500.0,37.7094,37.7238,37.5875,37.6377,242500.0
2011-03-08 11:30:00,52.49,52.5,52.35,52.4,226300.0,37.6377,37.6449,37.5373,37.5732,226300.0
2011-03-08 11:35:00,52.41,52.66,52.39,52.64,180800.0,37.5804,37.7596,37.566,37.7453,180800.0
2011-03-08 11:40:00,52.64,52.79,52.63,52.73,151700.0,37.7453,37.8528,37.7381,37.8098,151700.0
2011-03-08 11:45:00,52.73,52.8,52.73,52.79,81400.0,37.8098,37.86,37.8098,37.8528,81400.0
2011-03-08 11:50:00,52.78,52.86,52.7,52.74,97000.0,37.8457,37.903,37.7883,37.817,97000.0
2011-03-08 11:55:00,52.74,52.8,52.68,52.77,105900.0,37.817,37.86,37.774,37.8385,105900.0
2011-03-08 12:00:00,52.78,52.89,52.77,52.85,92700.0,37.8457,37.9245,37.8385,37.8959,92700.0
2011-03-08 12:05:00,52.85,53.0,52.83,52.97,73300.0,37.8959,38.0034,37.8815,37.9819,73300.0
2011-03-08 12:10:00,52.96,52.98,52.87,52.9,64100.0,37.9747,37.9891,37.9102,37.9317,64100.0
2011-03-08 12:15:00,52.9,52.95,52.83,52.83,74000.0,37.9317,37.9676,37.8815,37.8815,74000.0
2011-03-08 12:20:00,52.84,52.85,52.76,52.82,52800.0,37.8887,37.8959,37.8313,37.8744,52800.0
2011-03-08 12:25:00,52.82,52.9,52.78,52.88,40700.0,37.8744,37.9317,37.8457,37.9174,40700.0
2011-03-08 12:30:00,52.87,52.92,52.84,52.86,46600.0,37.9102,37.9461,37.8887,37.903,46600.0
2011-03-08 12:35:00,52.87,53.11,52.84,53.09,201100.0,37.9102,38.0823,37.8887,38.068,201100.0
2011-03-08 12:40:00,53.08,53.11,52.93,52.95,80400.0,38.0608,38.0823,37.9532,37.9676,80400.0
2011-03-08 12:45:00,52.96,53.02,52.91,53.02,188800.0,37.9747,38.0178,37.9389,38.0178,188800.0
2011-03-08 12:50:00,53.02,53.02,52.94,52.94,56400.0,38.0178,38.0178,37.9604,37.9604,56400.0
2011-03-08 12:55:00,52.96,53.02,52.94,53.0,36100.0,37.9747,38.0178,37.9604,38.0034,36100.0
2011-03-08 13:00:00,52.99,53.03,52.97,52.99,51600.0,37.9963,38.0249,37.9819,37.9963,51600.0
2011-03-08 13:05:00,52.98,53.06,52.97,53.04,100900.0,37.9891,38.0464,37.9819,38.0321,100900.0
2011-03-08 13:10:00,53.04,53.11,53.0,53.02,51900.0,38.0321,38.0823,38.0034,38.0178,51900.0
2011-03-08 13:15:00,53.02,53.06,52.96,52.98,70100.0,38.0178,38.0464,37.9747,37.9891,70100.0
2011-03-08 13:20:00,52.98,53.01,52.9,52.96,68600.0,37.9891,38.0106,37.9317,37.9747,68600.0
2011-03-08 13:25:00,52.96,52.99,52.9,52.94,53300.0,37.9747,37.9963,37.9317,37.9604,53300.0
2011-03-08 13:30:00,52.94,53.0,52.84,52.85,70500.0,37.9604,38.0034,37.8887,37.8959,70500.0
2011-03-08 13:35:00,52.85,52.91,52.8,52.82,67500.0,37.8959,37.9389,37.86,37.8744,67500.0
2011-03-08 13:40:00,52.81,52.87,52.79,52.83,67700.0,37.8672,37.9102,37.8528,37.8815,67700.0
2011-03-08 13:45:00,52.84,52.93,52.84,52.89,42300.0,37.8887,37.9532,37.8887,37.9245,42300.0
2011-03-08 13:50:00,52.89,52.97,52.86,52.96,59600.0,37.9245,37.9819,37.903,37.9747,59600.0
2011-03-08 13:55:00,52.97,53.07,52.94,53.02,152200.0,37.9819,38.0536,37.9604,38.0178,152200.0
2011-03-08 14:00:00,53.03,53.09,53.02,53.09,68900.0,38.0249,38.068,38.0178,38.068,68900.0
2011-03-08 14:05:00,53.09,53.09,53.01,53.03,87500.0,38.068,38.068,38.0106,38.0249,87500.0
2011-03-08 14:10:00,53.04,53.04,52.96,52.97,139300.0,38.0321,38.0321,37.9747,37.9819,139300.0
2011-03-08 14:15:00,52.97,53.01,52.95,52.95,55400.0,37.9819,38.0106,37.9676,37.9676,55400.0
2011-03-08 14:20:00,52.95,52.98,52.92,52.95,60200.0,37.9676,37.9891,37.9461,37.9676,60200.0
2011-03-08 14:25:00,52.95,53.0,52.94,53.0,86500.0,37.9676,38.0034,37.9604,38.0034,86500.0
2011-03-08 14:30:00,53.0,53.02,52.97,53.0,172500.0,38.0034,38.0178,37.9819,38.0034,172500.0
2011-03-08 14:35:00,53.0,53.0,52.95,52.97,100200.0,38.0034,38.0034,37.9676,37.9819,100200.0
2011-03-08 14:40:00,52.98,53.0,52.96,53.0,72900.0,37.9891,38.0034,37.9747,38.0034,72900.0
2011-03-08 14:45:00,53.0,53.07,52.99,53.01,141000.0,38.0034,38.0536,37.9963,38.0106,141000.0
2011-03-08 14:50:00,53.01,53.07,52.99,53.02,72400.0,38.0106,38.0536,37.9963,38.0178,72400.0
2011-03-08 14:55:00,53.02,53.05,52.96,52.97,87300.0,38.0178,38.0393,37.9747,37.9819,87300.0
2011-03-08 15:00:00,52.97,53.01,52.92,53.0,172500.0,37.9819,38.0106,37.9461,38.0034,172500.0
2011-03-08 15:05:00,53.01,53.12,53.0,53.12,174100.0,38.0106,38.0895,38.0034,38.0895,174100.0
2011-03-08 15:10:00,53.12,53.14,53.09,53.1,104600.0,38.0895,38.1038,38.068,38.0751,104600.0
2011-03-08 15:15:00,53.1,53.1,53.02,53.07,76500.0,38.0751,38.0751,38.0178,38.0536,76500.0
2011-03-08 15:20:00,53.06,53.07,52.97,52.99,77800.0,38.0464,38.0536,37.9819,37.9963,77800.0
2011-03-08 15:25:00,52.99,53.07,52.99,53.04,89600.0,37.9963,38.0536,37.9963,38.0321,89600.0
2011-03-08 15:30:00,53.05,53.08,53.04,53.07,86400.0,38.0393,38.0608,38.0321,38.0536,86400.0
2011-03-08 15:35:00,53.07,53.1,53.05,53.07,113800.0,38.0536,38.0751,38.0393,38.0536,113800.0
2011-03-08 15:40:00,53.08,53.1,53.06,53.08,195700.0,38.0608,38.0751,38.0464,38.0608,195700.0
2011-03-08 15:45:00,53.08,53.08,52.98,53.01,212200.0,38.0608,38.0608,37.9891,38.0106,212200.0
2011-03-08 15:50:00,53.0,53.01,52.94,53.0,202500.0,38.0034,38.0106,37.9604,38.0034,202500.0
2011-03-08 15:55:00,52.99,53.04,52.97,52.98,372900.0,37.9963,38.0321,37.9819,37.9891,372900.0
2011-03-09 09:30:00,52.82,53.12,52.82,52.88,291900.0,37.8744,38.0895,37.8744,37.9174,291900.0
2011-03-09 09:35:00,52.88,52.88,52.04,52.05,439500.0,37.9174,37.9174,37.3151,37.3222,439500.0
2011-03-09 09:40:00,52.05,52.37,52.0,52.33,314400.0,37.3222,37.5517,37.2864,37.523,314400.0
2011-03-09 09:45:00,52.32,52.73,52.27,52.61,227800.0,37.5158,37.8098,37.48,37.7238,227800.0
2011-03-09 09:50:00,52.61,52.69,52.42,52.5,169000.0,37.7238,37.7811,37.5875,37.6449,169000.0
2011-03-09 09:55:00,52.5,52.52,52.32,52.33,72500.0,37.6449,37.6592,37.5158,37.523,72500.0
2011-03-09 10:00:00,52.33,52.48,52.33,52.41,138900.0,37.523,37.6306,37.523,37.5804,138900.0
2011-03-09 10:05:00,52.4,52.65,52.39,52.49,161600.0,37.5732,37.7525,37.566,37.6377,161600.0
2011-03-09 10:10:00,52.48,52.49,52.35,52.36,76100.0,37.6306,37.6377,37.5373,37.5445,76100.0
2011-03-09 10:15:00,52.37,52.38,52.24,52.24,95000.0,37.5517,37.5589,37.4585,37.4585,95000.0
2011-03-09 10:20:00,52.24,52.35,52.22,52.31,115500.0,37.4585,37.5373,37.4441,37.5087,115500.0
2011-03-09 10:25:00,52.3,52.32,52.26,52.3,92200.0,37.5015,37.5158,37.4728,37.5015,92200.0
2011-03-09 10:30:00,52.29,52.35,52.22,52.29,118700.0,37.4943,37.5373,37.4441,37.4943,118700.0
2011-03-09 10:35:00,52.3,52.36,52.27,52.35,72100.0,37.5015,37.5445,37.48,37.5373,72100.0
2011-03-09 10:40:00,52.35,52.41,52.29,52.32,62900.0,37.5373,37.5804,37.4943,37.5158,62900.0
2011-03-09 10:45:00,52.33,52.41,52.31,52.37,44500.0,37.523,37.5804,37.5087,37.5517,44500.0
2011-03-09 10:50:00,52.38,52.4,52.23,52.25,64900.0,37.5589,37.5732,37.4513,37.4656,64900.0
2011-03-09 10:55:00,52.25,52.26,52.13,52.17,112200.0,37.4656,37.4728,37.3796,37.4083,112200.0
2011-03-09 11:00:00,52.16,52.2,52.08,52.13,112000.0,37.4011,37.4298,37.3437,37.3796,112000.0
2011-03-09 11:05:00,52.13,52.18,52.05,52.05,90400.0,37.3796,37.4154,37.3222,37.3222,90400.0
2011-03-09 11:10:00,52.06,52.09,52.03,52.05,102100.0,37.3294,37.3509,37.3079,37.3222,102100.0
2011-03-09 11:15:00,52.05,52.17,51.95,51.95,175400.0,37.3222,37.4083,37.2505,37.2505,175400.0
2011-03-09 11:20:00,51.95,52.0,51.86,51.98,167500.0,37.2505,37.2864,37.186,37.272,167500.0
2011-03-09 11:25:00,51.98,52.03,51.9,51.92,173500.0,37.272,37.3079,37.2147,37.229,173500.0
2011-03-09 11:30:00,51.93,51.97,51.87,51.89,122300.0,37.2362,37.2649,37.1932,37.2075,122300.0
2011-03-09 11:35:00,51.87,52.01,51.85,52.01,86200.0,37.1932,37.2935,37.1788,37.2935,86200.0
2011-03-09 11:40:00,52.01,52.2,52.01,52.17,100900.0,37.2935,37.4298,37.2935,37.4083,100900.0
2011-03-09 11:45:00,52.17,52.2,52.14,52.2,50800.0,37.4083,37.4298,37.3868,37.4298,50800.0
2011-03-09 11:50:00,52.2,52.28,52.13,52.16,88100.0,37.4298,37.4871,37.3796,37.4011,88100.0
2011-03-09 11:55:00,52.17,52.17,52.07,52.08,113400.0,37.4083,37.4083,37.3366,37.3437,113400.0
2011-03-09 12:00:00,52.09,52.17,52.08,52.14,54300.0,37.3509,37.4083,37.3437,37.3868,54300.0
2011-03-09 12:05:00,52.16,52.16,52.07,52.08,27100.0,37.4011,37.4011,37.3366,37.3437,27100.0
2011-03-09 12:10:00,52.08,52.08,52.04,52.04,45500.0,37.3437,37.3437,37.3151,37.3151,45500.0
2011-03-09 12:15:00,52.04,52.04,52.0,52.01,40800.0,37.3151,37.3151,37.2864,37.2935,40800.0
2011-03-09 12:20:00,52.01,52.08,52.0,52.07,58300.0,37.2935,37.3437,37.2864,37.3366,58300.0
2011-03-09 12:25:00,52.07,52.08,51.98,52.01,74800.0,37.3366,37.3437,37.272,37.2935,74800.0
2011-03-09 12:30:00,52.0,52.02,52.0,52.02,37300.0,37.2864,37.3007,37.2864,37.3007,37300.0
2011-03-09 12:35:00,52.02,52.02,51.93,51.93,58400.0,37.3007,37.3007,37.2362,37.2362,58400.0
2011-03-09 12:40:00,51.93,51.99,51.91,51.98,123000.0,37.2362,37.2792,37.2218,37.272,123000.0
2011-03-09 12:45:00,51.99,52.07,51.98,52.05,52100.0,37.2792,37.3366,37.272,37.3222,52100.0
2011-03-09 12:50:00,52.05,52.11,52.04,52.07,51100.0,37.3222,37.3653,37.3151,37.3366,51100.0
2011-03-09 12:55:00,52.08,52.14,52.05,52.05,49000.0,37.3437,37.3868,37.3222,37.3222,49000.0
2011-03-09 13:00:00,52.06,52.12,52.05,52.1,53100.0,37.3294,37.3724,37.3222,37.3581,53100.0
2011-03-09 13:05:00,52.09,52.12,52.06,52.1,57100.0,37.3509,37.3724,37.3294,37.3581,57100.0
2011-03-09 13:10:00,52.09,52.1,52.05,52.09,48700.0,37.3509,37.3581,37.3222,37.3509,48700.0
2011-03-09 13:15:00,52.09,52.14,52.08,52.13,85100.0,37.3509,37.3868,37.3437,37.3796,85100.0
2011-03-09 13:20:00,52.13,52.14,52.08,52.09,43300.0,37.3796,37.3868,37.3437,37.3509,43300.0
2011-03-09 13:25:00,52.08,52.09,52.02,52.03,60500.0,37.3437,37.3509,37.3007,37.3079,60500.0
2011-03-09 13:30:00,52.02,52.17,52.02,52.15,160800.0,37.3007,37.4083,37.3007,37.3939,160800.0
2011-03-09 13:35:00,52.15,52.28,52.15,52.23,86900.0,37.3939,37.4871,37.3939,37.4513,86900.0
2011-03-09 13:40:00,52.22,52.24,52.17,52.22,49000.0,37.4441,37.4585,37.4083,37.4441,49000.0
2011-03-09 13:45:00,52.23,52.25,52.21,52.25,41600.0,37.4513,37.4656,37.437,37.4656,41600.0
2011-03-09 13:50:00,52.24,52.29,52.18,52.2,146100.0,37.4585,37.4943,37.4154,37.4298,146100.0
2011-03-09 13:55:00,52.19,52.2,52.13,52.13,54700.0,37.4226,37.4298,37.3796,37.3796,54700.0
2011-03-09 14:00:00,52.14,52.15,52.12,52.12,39100.0,37.3868,37.3939,37.3724,37.3724,39100.0
2011-03-09 14:05:00,52.13,52.15,52.1,52.14,41900.0,37.3796,37.3939,37.3581,37.3868,41900.0
2011-03-09 14:10:00,52.15,52.18,52.14,52.18,56500.0,37.3939,37.4154,37.3868,37.4154,56500.0
2011-03-09 14:15:00,52.17,52.22,52.16,52.16,42400.0,37.4083,37.4441,37.4011,37.4011,42400.0
2011-03-09 14:20:00,52.17,52.17,52.09,52.09,40400.0,37.4083,37.4083,37.3509,37.3509,40400.0
2011-03-09 14:25:00,52.09,52.09,52.02,52.03,58300.0,37.3509,37.3509,37.3007,37.3079,58300.0
2011-03-09 14:30:00,52.02,52.06,51.99,51.99,53600.0,37.3007,37.3294,37.2792,37.2792,53600.0
2011-03-09 14:35:00,51.99,51.99,51.89,51.89,127200.0,37.2792,37.2792,37.2075,37.2075,127200.0
2011-03-09 14:40:00,51.89,51.92,51.82,51.92,134400.0,37.2075,37.229,37.1573,37.229,134400.0
2011-03-09 14:45:00,51.91,51.93,51.86,51.87,49300.0,37.2218,37.2362,37.186,37.1932,49300.0
2011-03-09 14:50:00,51.87,51.97,51.87,51.9,69400.0,37.1932,37.2649,37.1932,37.2147,69400.0
2011-03-09 14:55:00,51.91,51.92,51.79,51.79,105300.0,37.2218,37.229,37.1358,37.1358,105300.0
2011-03-09 15:00:00,51.8,51.8,51.69,51.7,149300.0,37.143,37.143,37.0641,37.0713,149300.0
2011-03-09 15:05:00,51.7,51.7,51.66,51.69,126400.0,37.0713,37.0713,37.0426,37.0641,126400.0
2011-03-09 15:10:00,51.69,51.75,51.66,51.73,150600.0,37.0641,37.1071,37.0426,37.0928,150600.0
2011-03-09 15:15:00,51.72,51.85,51.72,51.84,65500.0,37.0856,37.1788,37.0856,37.1716,65500.0
2011-03-09 15:20:00,51.84,51.89,51.8,51.88,68900.0,37.1716,37.2075,37.143,37.2003,68900.0
2011-03-09 15:25:00,51.89,52.05,51.88,52.04,174900.0,37.2075,37.3222,37.2003,37.3151,174900.0
2011-03-09 15:30:00,52.04,52.09,52.01,52.07,77100.0,37.3151,37.3509,37.2935,37.3366,77100.0
2011-03-09 15:35:00,52.07,52.15,52.05,52.15,117800.0,37.3366,37.3939,37.3222,37.3939,117800.0
2011-03-09 15:40:00,52.15,52.32,52.12,52.31,351400.0,37.3939,37.5158,37.3724,37.5087,351400.0
2011-03-09 15:45:00,52.31,52.46,52.29,52.42,426600.0,37.5087,37.6162,37.4943,37.5875,426600.0
2011-03-09 15:50:00,52.42,52.62,52.41,52.61,325800.0,37.5875,37.7309,37.5804,37.7238,325800.0
2011-03-09 15:55:00,52.61,52.63,52.57,52.58,519100.0,37.7238,37.7381,37.6951,37.7023,519100.0
2011-03-10 09:30:00,51.83,51.92,51.56,51.87,302800.0,37.1645,37.229,36.9709,37.1932,302800.0
2011-03-10 09:35:00,51.87,51.9,51.61,51.7,191800.0,37.1932,37.2147,37.0067,37.0713,191800.0
2011-03-10 09:40:00,51.7,51.89,51.61,51.87,204000.0,37.0713,37.2075,37.0067,37.1932,204000.0
2011-03-10 09:45:00,51.87,51.97,51.71,51.85,160300.0,37.1932,37.2649,37.0784,37.1788,160300.0
2011-03-10 09:50:00,51.85,51.93,51.77,51.92,95600.0,37.1788,37.2362,37.1215,37.229,95600.0
2011-03-10 09:55:00,51.93,51.97,51.79,51.9,116000.0,37.2362,37.2649,37.1358,37.2147,116000.0
2011-03-10 10:00:00,51.89,51.9,51.72,51.74,113800.0,37.2075,37.2147,37.0856,37.0999,113800.0
2011-03-10 10:05:00,51.75,51.76,51.48,51.49,143300.0,37.1071,37.1143,36.9135,36.9207,143300.0
2011-03-10 10:10:00,51.48,51.55,51.44,51.5,91700.0,36.9135,36.9637,36.8848,36.9279,91700.0
2011-03-10 10:15:00,51.5,51.52,51.36,51.48,138100.0,36.9279,36.9422,36.8275,36.9135,138100.0
2011-03-10 10:20:00,51.47,51.5,51.33,51.48,106000.0,36.9063,36.9279,36.806,36.9135,106000.0
2011-03-10 10:25:00,51.48,51.53,51.46,51.5,88800.0,36.9135,36.9494,36.8992,36.9279,88800.0
2011-03-10 10:30:00,51.5,51.6,51.48,51.55,178500.0,36.9279,36.9996,36.9135,36.9637,178500.0
2011-03-10 10:35:00,51.54,51.55,51.38,51.39,93000.0,36.9565,36.9637,36.8418,36.849,93000.0
2011-03-10 10:40:00,51.39,51.45,51.29,51.42,145300.0,36.849,36.892,36.7773,36.8705,145300.0
2011-03-10 10:45:00,51.42,51.47,51.4,51.4,90300.0,36.8705,36.9063,36.8561,36.8561,90300.0
2011-03-10 10:50:00,51.4,51.42,51.35,51.38,48600.0,36.8561,36.8705,36.8203,36.8418,48600.0
2011-03-10 10:55:00,51.37,51.49,51.37,51.4,94300.0,36.8346,36.9207,36.8346,36.8561,94300.0
2011-03-10 11:00:00,51.42,51.54,51.39,51.52,129800.0,36.8705,36.9565,36.849,36.9422,129800.0
2011-03-10 11:05:00,51.52,51.55,51.49,51.5,59000.0,36.9422,36.9637,36.9207,36.9279,59000.0
2011-03-10 11:10:00,51.5,51.56,51.46,51.56,113400.0,36.9279,36.9709,36.8992,36.9709,113400.0
2011-03-10 11:15:00,51.55,51.8,51.55,51.8,103000.0,36.9637,37.143,36.9637,37.143,103000.0
2011-03-10 11:20:00,51.8,51.8,51.62,51.64,83300.0,37.143,37.143,37.0139,37.0282,83300.0
2011-03-10 11:25:00,51.65,51.66,51.51,51.51,68700.0,37.0354,37.0426,36.935,36.935,68700.0
2011-03-10 11:30:00,51.52,51.55,51.47,51.53,114800.0,36.9422,36.9637,36.9063,36.9494,114800.0
2011-03-10 11:35:00,51.53,51.53,51.4,51.4,90500.0,36.9494,36.9494,36.8561,36.8561,90500.0
2011-03-10 11:40:00,51.41,51.53,51.4,51.46,65400.0,36.8633,36.9494,36.8561,36.8992,65400.0
2011-03-10 11:45:00,51.46,51.47,51.39,51.45,41300.0,36.8992,36.9063,36.849,36.892,41300.0
2011-03-10 11:50:00,51.45,51.45,51.39,51.43,39200.0,36.892,36.892,36.849,36.8777,39200.0
2011-03-10 11:55:00,51.43,51.45,51.39,51.41,49300.0,36.8777,36.892,36.849,36.8633,49300.0
2011-03-10 12:00:00,51.41,51.43,51.4,51.4,28000.0,36.8633,36.8777,36.8561,36.8561,28000.0
2011-03-10 12:05:00,51.4,51.42,51.39,51.4,67700.0,36.8561,36.8705,36.849,36.8561,67700.0
2011-03-10 12:10:00,51.41,51.45,51.41,51.43,58300.0,36.8633,36.892,36.8633,36.8777,58300.0
2011-03-10 12:15:00,51.42,51.52,51.42,51.5,66400.0,36.8705,36.9422,36.8705,36.9279,66400.0
2011-03-10 12:20:00,51.48,51.57,51.48,51.55,64200.0,36.9135,36.978,36.9135,36.9637,64200.0
2011-03-10 12:25:00,51.56,51.65,51.53,51.64,93600.0,36.9709,37.0354,36.9494,37.0282,93600.0
2011-03-10 12:30:00,51.64,51.65,51.61,51.61,44600.0,37.0282,37.0354,37.0067,37.0067,44600.0
2011-03-10 12:35:00,51.61,51.63,51.56,51.63,52200.0,37.0067,37.0211,36.9709,37.0211,52200.0
2011-03-10 12:40:00,51.62,51.72,51.61,51.7,74000.0,37.0139,37.0856,37.0067,37.0713,74000.0
2011-03-10 12:45:00,51.7,51.71,51.65,51.66,49200.0,37.0713,37.0784,37.0354,37.0426,49200.0
2011-03-10 12:50:00,51.66,51.67,51.62,51.66,52500.0,37.0426,37.0498,37.0139,37.0426,52500.0
2011-03-10 12:55:00,51.67,51.68,51.59,51.67,59100.0,37.0498,37.0569,36.9924,37.0498,59100.0
2011-03-10 13:00:00,51.68,51.74,51.65,51.66,69000.0,37.0569,37.0999,37.0354,37.0426,69000.0
2011-03-10 13:05:00,51.66,51.82,51.64,51.8,89800.0,37.0426,37.1573,37.0282,37.143,89800.0
2011-03-10 13:10:00,51.81,51.89,51.77,51.88,98200.0,37.1501,37.2075,37.1215,37.2003,98200.0
2011-03-10 13:15:00,51.88,52.0,51.88,51.98,124200.0,37.2003,37.2864,37.2003,37.272,124200.0
2011-03-10 13:20:00,51.99,52.12,51.92,52.06,124700.0,37.2792,37.3724,37.229,37.3294,124700.0
2011-03-10 13:25:00,52.06,52.14,51.92,51.98,119500.0,37.3294,37.3868,37.229,37.272,119500.0
2011-03-10 13:30:00,51.98,52.09,51.96,52.05,196600.0,37.272,37.3509,37.2577,37.3222,196600.0
2011-03-10 13:35:00,52.04,52.13,51.97,52.0,120400.0,37.3151,37.3796,37.2649,37.2864,120400.0
2011-03-10 13:40:00,52.0,52.11,51.97,51.98,165900.0,37.2864,37.3653,37.2649,37.272,165900.0
2011-03-10 13:45:00,51.97,51.99,51.86,51.89,116500.0,37.2649,37.2792,37.186,37.2075,116500.0
2011-03-10 13:50:00,51.9,52.01,51.89,51.98,124400.0,37.2147,37.2935,37.2075,37.272,124400.0
2011-03-10 13:55:00,51.98,52.27,51.97,52.19,191000.0,37.272,37.48,37.2649,37.4226,191000.0
2011-03-10 14:00:00,52.19,52.3,52.13,52.15,143500.0,37.4226,37.5015,37.3796,37.3939,143500.0
2011-03-10 14:05:00,52.16,52.34,52.16,52.26,104900.0,37.4011,37.5302,37.4011,37.4728,104900.0
2011-03-10 14:10:00,52.26,52.31,52.23,52.23,71700.0,37.4728,37.5087,37.4513,37.4513,71700.0
2011-03-10 14:15:00,52.23,52.24,52.1,52.12,74200.0,37.4513,37.4585,37.3581,37.3724,74200.0
2011-03-10 14:20:00,52.12,52.19,52.09,52.09,74100.0,37.3724,37.4226,37.3509,37.3509,74100.0
2011-03-10 14:25:00,52.1,52.1,51.85,51.85,78600.0,37.3581,37.3581,37.1788,37.1788,78600.0
2011-03-10 14:30:00,51.86,51.93,51.86,51.88,69300.0,37.186,37.2362,37.186,37.2003,69300.0
2011-03-10 14:35:00,51.89,51.97,51.89,51.93,47000.0,37.2075,37.2649,37.2075,37.2362,47000.0
2011-03-10 14:40:00,51.93,51.94,51.84,51.85,45600.0,37.2362,37.2434,37.1716,37.1788,45600.0
2011-03-10 14:45:00,51.85,51.87,51.81,51.87,67500.0,37.1788,37.1932,37.1501,37.1932,67500.0
2011-03-10 14:50:00,51.87,51.87,51.71,51.72,46700.0,37.1932,37.1932,37.0784,37.0856,46700.0
2011-03-10 14:55:00,51.72,51.75,51.7,51.74,56800.0,37.0856,37.1071,37.0713,37.0999,56800.0
2011-03-10 15:00:00,51.74,51.75,51.64,51.67,56200.0,37.0999,37.1071,37.0282,37.0498,56200.0
2011-03-10 15:05:00,51.66,51.71,51.63,51.64,60800.0,37.0426,37.0784,37.0211,37.0282,60800.0
2011-03-10 15:10:00,51.64,51.66,51.6,51.62,83300.0,37.0282,37.0426,36.9996,37.0139,83300.0
2011-03-10 15:15:00,51.61,51.61,51.44,51.45,102400.0,37.0067,37.0067,36.8848,36.892,102400.0
2011-03-10 15:20:00,51.45,51.49,51.43,51.45,61600.0,36.892,36.9207,36.8777,36.892,61600.0
2011-03-10 15:25:00,51.46,51.54,51.43,51.47,86000.0,36.8992,36.9565,36.8777,36.9063,86000.0
2011-03-10 15:30:00,51.46,51.55,51.46,51.47,108900.0,36.8992,36.9637,36.8992,36.9063,108900.0
2011-03-10 15:35:00,51.46,51.57,51.45,51.57,89400.0,36.8992,36.978,36.892,36.978,89400.0
2011-03-10 15:40:00,51.57,51.68,51.53,51.66,149600.0,36.978,37.0569,36.9494,37.0426,149600.0
2011-03-10 15:45:00,51.66,51.72,51.63,51.66,176600.0,37.0426,37.0856,37.0211,37.0426,176600.0
2011-03-10 15:50:00,51.67,51.69,51.6,51.6,131800.0,37.0498,37.0641,36.9996,36.9996,131800.0
2011-03-10 15:55:00,51.6,51.62,51.49,51.49,376900.0,36.9996,37.0139,36.9207,36.9207,376900.0
2011-03-11 09:30:00,51.33,51.63,51.18,51.4,193300.0,36.9119,37.1276,36.804,36.9622,193300.0
2011-03-11 09:35:00,51.39,51.8,51.39,51.79,184900.0,36.955,37.2499,36.955,37.2427,184900.0
2011-03-11 09:40:00,51.8,52.08,51.8,52.02,141900.0,37.2499,37.4512,37.2499,37.4081,141900.0
2011-03-11 09:45:00,52.02,52.05,51.89,51.9,85900.0,37.4081,37.4296,37.3146,37.3218,85900.0
2011-03-11 09:50:00,51.89,52.05,51.83,51.99,91200.0,37.3146,37.4296,37.2714,37.3865,91200.0
2011-03-11 09:55:00,52.0,52.11,51.88,51.93,138200.0,37.3937,37.4728,37.3074,37.3433,138200.0
2011-03-11 10:00:00,51.93,52.1,51.92,52.08,94400.0,37.3433,37.4656,37.3362,37.4512,94400.0
2011-03-11 10:05:00,52.08,52.14,51.94,52.05,112500.0,37.4512,37.4944,37.3505,37.4296,112500.0
2011-03-11 10:10:00,52.06,52.23,52.06,52.18,77000.0,37.4368,37.5591,37.4368,37.5231,77000.0
2011-03-11 10:15:00,52.18,52.48,52.17,52.44,177300.0,37.5231,37.7389,37.5159,37.7101,177300.0
2011-03-11 10:20:00,52.43,52.45,52.33,52.37,121500.0,37.7029,37.7173,37.631,37.6598,121500.0
2011-03-11 10:25:00,52.37,52.42,52.18,52.19,112300.0,37.6598,37.6957,37.5231,37.5303,112300.0
2011-03-11 10:30:00,52.17,52.26,52.12,52.14,85600.0,37.5159,37.5807,37.48,37.4944,85600.0
2011-03-11 10:35:00,52.14,52.21,52.09,52.21,76400.0,37.4944,37.5447,37.4584,37.5447,76400.0
2011-03-11 10:40:00,52.22,52.32,52.22,52.24,59200.0,37.5519,37.6238,37.5519,37.5663,59200.0
2011-03-11 10:45:00,52.24,52.45,52.24,52.4,93200.0,37.5663,37.7173,37.5663,37.6813,93200.0
2011-03-11 10:50:00,52.4,52.43,52.37,52.41,93800.0,37.6813,37.7029,37.6598,37.6885,93800.0
2011-03-11 10:55:00,52.41,52.5,52.33,52.37,95600.0,37.6885,37.7532,37.631,37.6598,95600.0
2011-03-11 11:00:00,52.37,52.44,52.3,52.42,92300.0,37.6598,37.7101,37.6094,37.6957,92300.0
2011-03-11 11:05:00,52.42,52.46,52.35,52.43,54900.0,37.6957,37.7245,37.6454,37.7029,54900.0
2011-03-11 11:10:00,52.42,52.58,52.42,52.56,105400.0,37.6957,37.8108,37.6957,37.7964,105400.0
2011-03-11 11:15:00,52.55,52.56,52.38,52.48,68400.0,37.7892,37.7964,37.6669,37.7389,68400.0
2011-03-11 11:20:00,52.48,52.58,52.47,52.58,77100.0,37.7389,37.8108,37.7317,37.8108,77100.0
2011-03-11 11:25:00,52.57,52.59,52.54,52.56,46500.0,37.8036,37.818,37.782,37.7964,46500.0
2011-03-11 11:30:00,52.56,52.59,52.49,52.56,58600.0,37.7964,37.818,37.746,37.7964,58600.0
2011-03-11 11:35:00,52.56,52.56,52.43,52.43,53500.0,37.7964,37.7964,37.7029,37.7029,53500.0
2011-03-11 11:40:00,52.43,52.47,52.39,52.45,58500.0,37.7029,37.7317,37.6741,37.7173,58500.0
2011-03-11 11:45:00,52.45,52.54,52.44,52.46,102900.0,37.7173,37.782,37.7101,37.7245,102900.0
2011-03-11 11:50:00,52.46,52.55,52.4,52.55,74100.0,37.7245,37.7892,37.6813,37.7892,74100.0
2011-03-11 11:55:00,52.54,52.6,52.48,52.59,72100.0,37.782,37.8252,37.7389,37.818,72100.0
2011-03-11 12:00:00,52.6,52.71,52.6,52.68,78400.0,37.8252,37.9043,37.8252,37.8827,78400.0
2011-03-11 12:05:00,52.67,52.68,52.61,52.66,47500.0,37.8755,37.8827,37.8323,37.8683,47500.0
2011-03-11 12:10:00,52.66,52.66,52.45,52.48,81900.0,37.8683,37.8683,37.7173,37.7389,81900.0
2011-03-11 12:15:00,52.48,52.6,52.48,52.6,58400.0,37.7389,37.8252,37.7389,37.8252,58400.0
2011-03-11 12:20:00,52.59,52.65,52.59,52.62,35800.0,37.818,37.8611,37.818,37.8395,35800.0
2011-03-11 12:25:00,52.63,52.65,52.59,52.6,43700.0,37.8467,37.8611,37.818,37.8252,43700.0
2011-03-11 12:30:00,52.59,52.59,52.51,52.52,47500.0,37.818,37.818,37.7604,37.7676,47500.0
2011-03-11 12:35:00,52.52,52.57,52.47,52.48,61400.0,37.7676,37.8036,37.7317,37.7389,61400.0
2011-03-11 12:40:00,52.47,52.55,52.44,52.44,69300.0,37.7317,37.7892,37.7101,37.7101,69300.0
2011-03-11 12:45:00,52.44,52.49,52.39,52.43,45000.0,37.7101,37.746,37.6741,37.7029,45000.0
2011-03-11 12:50:00,52.44,52.44,52.34,52.34,41800.0,37.7101,37.7101,37.6382,37.6382,41800.0
2011-03-11 12:55:00,52.34,52.37,52.32,52.36,42100.0,37.6382,37.6598,37.6238,37.6526,42100.0
2011-03-11 13:00:00,52.35,52.36,52.3,52.36,25000.0,37.6454,37.6526,37.6094,37.6526,25000.0
2011-03-11 13:05:00,52.35,52.37,52.32,52.35,18400.0,37.6454,37.6598,37.6238,37.6454,18400.0
2011-03-11 13:10:00,52.35,52.36,52.28,52.28,54700.0,37.6454,37.6526,37.595,37.595,54700.0
2011-03-11 13:15:00,52.28,52.31,52.24,52.31,31100.0,37.595,37.6166,37.5663,37.6166,31100.0
2011-03-11 13:20:00,52.3,52.37,52.29,52.37,23500.0,37.6094,37.6598,37.6022,37.6598,23500.0
2011-03-11 13:25:00,52.37,52.46,52.37,52.43,39600.0,37.6598,37.7245,37.6598,37.7029,39600.0
2011-03-11 13:30:00,52.43,52.52,52.39,52.52,30000.0,37.7029,37.7676,37.6741,37.7676,30000.0
2011-03-11 13:35:00,52.52,52.58,52.51,52.57,41000.0,37.7676,37.8108,37.7604,37.8036,41000.0
2011-03-11 13:40:00,52.57,52.6,52.51,52.54,45400.0,37.8036,37.8252,37.7604,37.782,45400.0
2011-03-11 13:45:00,52.54,52.62,52.54,52.59,31600.0,37.782,37.8395,37.782,37.818,31600.0
2011-03-11 13:50:00,52.59,52.64,52.59,52.62,22100.0,37.818,37.8539,37.818,37.8395,22100.0
2011-03-11 13:55:00,52.61,52.61,52.55,52.57,29300.0,37.8323,37.8323,37.7892,37.8036,29300.0
2011-03-11 14:00:00,52.56,52.59,52.55,52.55,26600.0,37.7964,37.818,37.7892,37.7892,26600.0
2011-03-11 14:05:00,52.55,52.58,52.5,52.51,32900.0,37.7892,37.8108,37.7532,37.7604,32900.0
2011-03-11 14:10:00,52.5,52.51,52.42,52.45,43500.0,37.7532,37.7604,37.6957,37.7173,43500.0
2011-03-11 14:15:00,52.44,52.45,52.41,52.45,52700.0,37.7101,37.7173,37.6885,37.7173,52700.0
2011-03-11 14:20:00,52.44,52.45,52.41,52.41,46300.0,37.7101,37.7173,37.6885,37.6885,46300.0
2011-03-11 14:25:00,52.4,52.41,52.34,52.35,71700.0,37.6813,37.6885,37.6382,37.6454,71700.0
2011-03-11 14:30:00,52.35,52.4,52.34,52.37,40100.0,37.6454,37.6813,37.6382,37.6598,40100.0
2011-03-11 14:35:00,52.36,52.36,52.31,52.31,31200.0,37.6526,37.6526,37.6166,37.6166,31200.0
2011-03-11 14:40:00,52.32,52.34,52.27,52.28,38100.0,37.6238,37.6382,37.5878,37.595,38100.0
2011-03-11 14:45:00,52.28,52.28,52.26,52.28,59200.0,37.595,37.595,37.5807,37.595,59200.0
2011-03-11 14:50:00,52.28,52.29,52.25,52.28,60700.0,37.595,37.6022,37.5735,37.595,60700.0
2011-03-11 14:55:00,52.28,52.28,52.26,52.27,34700.0,37.595,37.595,37.5807,37.5878,34700.0
2011-03-11 15:00:00,52.27,52.37,52.25,52.35,58800.0,37.5878,37.6598,37.5735,37.6454,58800.0
2011-03-11 15:05:00,52.35,52.36,52.32,52.33,33400.0,37.6454,37.6526,37.6238,37.631,33400.0
2011-03-11 15:10:00,52.32,52.33,52.27,52.33,43900.0,37.6238,37.631,37.5878,37.631,43900.0
2011-03-11 15:15:00,52.33,52.38,52.31,52.31,39700.0,37.631,37.6669,37.6166,37.6166,39700.0
2011-03-11 15:20:00,52.3,52.35,52.3,52.33,61200.0,37.6094,37.6454,37.6094,37.631,61200.0
2011-03-11 15:25:00,52.34,52.35,52.32,52.34,55900.0,37.6382,37.6454,37.6238,37.6382,55900.0
2011-03-11 15:30:00,52.34,52.35,52.26,52.26,89400.0,37.6382,37.6454,37.5807,37.5807,89400.0
2011-03-11 15:35:00,52.27,52.27,52.14,52.19,277700.0,37.5878,37.5878,37.4944,37.5303,277700.0
2011-03-11 15:40:00,52.19,52.25,52.15,52.22,140400.0,37.5303,37.5735,37.5016,37.5519,140400.0
2011-03-11 15:45:00,52.22,52.23,52.13,52.15,183700.0,37.5519,37.5591,37.4872,37.5016,183700.0
2011-03-11 15:50:00,52.14,52.21,52.14,52.2,162500.0,37.4944,37.5447,37.4944,37.5375,162500.0
2011-03-11 15:55:00,52.19,52.22,52.12,52.12,240100.0,37.5303,37.5519,37.48,37.48,240100.0
2011-03-14 09:30:00,52.42,52.6,52.27,52.4,223000.0,37.6957,37.8252,37.5878,37.6813,223000.0
2011-03-14 09:35:00,52.39,52.79,52.37,52.65,207500.0,37.6741,37.9618,37.6598,37.8611,207500.0
2011-03-14 09:40:00,52.66,52.67,52.32,52.39,142700.0,37.8683,37.8755,37.6238,37.6741,142700.0
2011-03-14 09:45:00,52.4,52.48,52.35,52.39,126300.0,37.6813,37.7389,37.6454,37.6741,126300.0
2011-03-14 09:50:00,52.39,52.39,52.27,52.34,87800.0,37.6741,37.6741,37.5878,37.6382,87800.0
2011-03-14 09:55:00,52.34,52.44,52.31,52.37,114600.0,37.6382,37.7101,37.6166,37.6598,114600.0
2011-03-14 10:00:00,52.36,52.39,52.33,52.34,63600.0,37.6526,37.6741,37.631,37.6382,63600.0
2011-03-14 10:05:00,52.34,52.34,52.21,52.25,63200.0,37.6382,37.6382,37.5447,37.5735,63200.0
2011-03-14 10:10:00,52.25,52.25,52.17,52.18,44400.0,37.5735,37.5735,37.5159,37.5231,44400.0
2011-03-14 10:15:00,52.18,52.29,52.17,52.26,44200.0,37.5231,37.6022,37.5159,37.5807,44200.0
2011-03-14 10:20:00,52.26,52.26,52.18,52.22,26300.0,37.5807,37.5807,37.5231,37.5519,26300.0
2011-03-14 10:25:00,52.21,52.27,52.15,52.21,45900.0,37.5447,37.5878,37.5016,37.5447,45900.0
2011-03-14 10:30:00,52.2,52.21,52.04,52.08,76000.0,37.5375,37.5447,37.4224,37.4512,76000.0
2011-03-14 10:35:00,52.08,52.1,51.97,52.02,93100.0,37.4512,37.4656,37.3721,37.4081,93100.0
2011-03-14 10:40:00,52.01,52.01,51.96,51.98,54700.0,37.4009,37.4009,37.3649,37.3793,54700.0
2011-03-14 10:45:00,51.98,52.03,51.91,51.91,62100.0,37.3793,37.4153,37.329,37.329,62100.0
2011-03-14 10:50:00,51.9,51.96,51.89,51.9,30100.0,37.3218,37.3649,37.3146,37.3218,30100.0
2011-03-14 10:55:00,51.89,51.9,51.67,51.72,58100.0,37.3146,37.3218,37.1564,37.1923,58100.0
2011-03-14 11:00:00,51.73,51.89,51.73,51.88,69500.0,37.1995,37.3146,37.1995,37.3074,69500.0
2011-03-14 11:05:00,51.88,51.93,51.83,51.84,71400.0,37.3074,37.3433,37.2714,37.2786,71400.0
2011-03-14 11:10:00,51.84,51.86,51.72,51.84,62900.0,37.2786,37.293,37.1923,37.2786,62900.0
2011-03-14 11:15:00,51.83,51.89,51.8,51.85,72400.0,37.2714,37.3146,37.2499,37.2858,72400.0
2011-03-14 11:20:00,51.84,52.01,51.83,52.0,67300.0,37.2786,37.4009,37.2714,37.3937,67300.0
2011-03-14 11:25:00,51.99,52.04,51.91,51.92,51000.0,37.3865,37.4224,37.329,37.3362,51000.0
2011-03-14 11:30:00,51.92,51.95,51.8,51.86,57200.0,37.3362,37.3577,37.2499,37.293,57200.0
2011-03-14 11:35:00,51.86,51.89,51.83,51.87,32500.0,37.293,37.3146,37.2714,37.3002,32500.0
2011-03-14 11:40:00,51.87,51.96,51.85,51.93,49800.0,37.3002,37.3649,37.2858,37.3433,49800.0
2011-03-14 11:45:00,51.92,52.01,51.91,52.01,39100.0,37.3362,37.4009,37.329,37.4009,39100.0
2011-03-14 11:50:00,52.01,52.08,51.99,52.07,40800.0,37.4009,37.4512,37.3865,37.444,40800.0
2011-03-14 11:55:00,52.07,52.08,51.96,52.05,44100.0,37.444,37.4512,37.3649,37.4296,44100.0
2011-03-14 12:00:00,52.04,52.17,52.03,52.05,80200.0,37.4224,37.5159,37.4153,37.4296,80200.0
2011-03-14 12:05:00,52.06,52.14,52.05,52.11,91500.0,37.4368,37.4944,37.4296,37.4728,91500.0
2011-03-14 12:10:00,52.11,52.2,52.11,52.18,77100.0,37.4728,37.5375,37.4728,37.5231,77100.0
2011-03-14 12:15:00,52.17,52.2,52.14,52.16,102700.0,37.5159,37.5375,37.4944,37.5087,102700.0
2011-03-14 12:20:00,52.15,52.24,52.15,52.15,140700.0,37.5016,37.5663,37.5016,37.5016,140700.0
2011-03-14 12:25:00,52.15,52.19,52.13,52.15,38900.0,37.5016,37.5303,37.4872,37.5016,38900.0
2011-03-14 12:30:00,52.14,52.21,52.14,52.16,62900.0,37.4944,37.5447,37.4944,37.5087,62900.0
2011-03-14 12:35:00,52.15,52.16,51.99,52.01,127100.0,37.5016,37.5087,37.3865,37.4009,127100.0
2011-03-14 12:40:00,52.01,52.02,51.93,51.96,33200.0,37.4009,37.4081,37.3433,37.3649,33200.0
2011-03-14 12:45:00,51.97,52.02,51.95,51.95,23100.0,37.3721,37.4081,37.3577,37.3577,23100.0
2011-03-14 12:50:00,51.95,51.95,51.82,51.83,32400.0,37.3577,37.3577,37.2642,37.2714,32400.0
2011-03-14 12:55:00,51.82,51.93,51.78,51.93,60300.0,37.2642,37.3433,37.2355,37.3433,60300.0
2011-03-14 13:00:00,51.92,52.07,51.92,52.07,71900.0,37.3362,37.444,37.3362,37.444,71900.0
2011-03-14 13:05:00,52.06,52.1,51.95,51.96,49500.0,37.4368,37.4656,37.3577,37.3649,49500.0
2011-03-14 13:10:00,51.95,52.01,51.95,51.97,40000.0,37.3577,37.4009,37.3577,37.3721,40000.0
2011-03-14 13:15:00,51.96,51.98,51.95,51.97,23000.0,37.3649,37.3793,37.3577,37.3721,23000.0
2011-03-14 13:20:00,51.97,51.98,51.92,51.95,20300.0,37.3721,37.3793,37.3362,37.3577,20300.0
2011-03-14 13:25:00,51.95,52.0,51.93,51.95,32700.0,37.3577,37.3937,37.3433,37.3577,32700.0
2011-03-14 13:30:00,51.95,51.97,51.94,51.95,21600.0,37.3577,37.3721,37.3505,37.3577,21600.0
2011-03-14 13:35:00,51.94,51.98,51.9,51.98,44900.0,37.3505,37.3793,37.3218,37.3793,44900.0
2011-03-14 13:40:00,51.99,52.08,51.99,52.05,54800.0,37.3865,37.4512,37.3865,37.4296,54800.0
2011-03-14 13:45:00,52.05,52.1,52.04,52.09,26800.0,37.4296,37.4656,37.4224,37.4584,26800.0
2011-03-14 13:50:00,52.07,52.18,52.06,52.15,34200.0,37.444,37.5231,37.4368,37.5016,34200.0
2011-03-14 13:55:00,52.14,52.18,52.09,52.11,29100.0,37.4944,37.5231,37.4584,37.4728,29100.0
2011-03-14 14:00:00,52.12,52.13,52.08,52.13,33400.0,37.48,37.4872,37.4512,37.4872,33400.0
2011-03-14 14:05:00,52.13,52.19,52.1,52.15,63100.0,37.4872,37.5303,37.4656,37.5016,63100.0
2011-03-14 14:10:00,52.15,52.19,52.1,52.11,59100.0,37.5016,37.5303,37.4656,37.4728,59100.0
2011-03-14 14:15:00,52.11,52.16,52.03,52.07,60900.0,37.4728,37.5087,37.4153,37.444,60900.0
2011-03-14 14:20:00,52.06,52.14,52.05,52.14,52700.0,37.4368,37.4944,37.4296,37.4944,52700.0
2011-03-14 14:25:00,52.13,52.15,52.09,52.14,48100.0,37.4872,37.5016,37.4584,37.4944,48100.0
2011-03-14 14:30:00,52.14,52.14,52.05,52.06,45900.0,37.4944,37.4944,37.4296,37.4368,45900.0
2011-03-14 14:35:00,52.07,52.09,52.03,52.05,61500.0,37.444,37.4584,37.4153,37.4296,61500.0
2011-03-14 14:40:00,52.06,52.12,52.04,52.08,45900.0,37.4368,37.48,37.4224,37.4512,45900.0
2011-03-14 14:45:00,52.07,52.1,52.04,52.07,39100.0,37.444,37.4656,37.4224,37.444,39100.0
2011-03-14 14:50:00,52.07,52.12,52.05,52.12,66800.0,37.444,37.48,37.4296,37.48,66800.0
2011-03-14 14:55:00,52.12,52.2,52.1,52.18,61500.0,37.48,37.5375,37.4656,37.5231,61500.0
2011-03-14 15:00:00,52.18,52.27,52.17,52.25,125900.0,37.5231,37.5878,37.5159,37.5735,125900.0
2011-03-14 15:05:00,52.25,52.33,52.25,52.28,113100.0,37.5735,37.631,37.5735,37.595,113100.0
2011-03-14 15:10:00,52.29,52.38,52.27,52.35,107100.0,37.6022,37.6669,37.5878,37.6454,107100.0
2011-03-14 15:15:00,52.35,52.35,52.26,52.28,61500.0,37.6454,37.6454,37.5807,37.595,61500.0
2011-03-14 15:20:00,52.28,52.31,52.23,52.24,89000.0,37.595,37.6166,37.5591,37.5663,89000.0
2011-03-14 15:25:00,52.24,52.26,52.22,52.23,56600.0,37.5663,37.5807,37.5519,37.5591,56600.0
2011-03-14 15:30:00,52.24,52.3,52.22,52.27,91000.0,37.5663,37.6094,37.5519,37.5878,91000.0
2011-03-14 15:35:00,52.26,52.34,52.24,52.3,114700.0,37.5807,37.6382,37.5663,37.6094,114700.0
2011-03-14 15:40:00,52.29,52.39,52.28,52.38,86100.0,37.6022,37.6741,37.595,37.6669,86100.0
2011-03-14 15:45:00,52.38,52.38,52.32,52.33,163600.0,37.6669,37.6669,37.6238,37.631,163600.0
2011-03-14 15:50:00,52.34,52.38,52.3,52.33,159600.0,37.6382,37.6669,37.6094,37.631,159600.0
2011-03-14 15:55:00,52.33,52.42,52.32,52.33,263400.0,37.631,37.6957,37.6238,37.631,263400.0
2011-03-15 09:30:00,50.64,51.26,50.57,51.04,393500.0,36.4157,36.8615,36.3654,36.7033,393500.0
2011-03-15 09:35:00,51.06,51.44,50.88,51.2,261900.0,36.7177,36.991,36.5883,36.8184,261900.0
2011-03-15 09:40:00,51.19,51.55,51.0,51.46,387800.0,36.8112,37.0701,36.6746,37.0054,387800.0
2011-03-15 09:45:00,51.49,51.61,51.3,51.45,208300.0,37.0269,37.1132,36.8903,36.9982,208300.0
2011-03-15 09:50:00,51.46,51.64,51.35,51.53,155100.0,37.0054,37.1348,36.9263,37.0557,155100.0
2011-03-15 09:55:00,51.55,51.59,51.41,51.44,270000.0,37.0701,37.0988,36.9694,36.991,270000.0
2011-03-15 10:00:00,51.45,51.56,51.42,51.54,229900.0,36.9982,37.0773,36.9766,37.0629,229900.0
2011-03-15 10:05:00,51.54,51.56,51.33,51.39,110200.0,37.0629,37.0773,36.9119,36.955,110200.0
2011-03-15 10:10:00,51.39,51.43,51.1,51.14,129800.0,36.955,36.9838,36.7465,36.7753,129800.0
2011-03-15 10:15:00,51.14,51.25,51.1,51.22,119600.0,36.7753,36.8544,36.7465,36.8328,119600.0
2011-03-15 10:20:00,51.22,51.34,51.18,51.32,46900.0,36.8328,36.9191,36.804,36.9047,46900.0
2011-03-15 10:25:00,51.32,51.38,51.18,51.26,95100.0,36.9047,36.9478,36.804,36.8615,95100.0
2011-03-15 10:30:00,51.26,51.31,51.15,51.15,80200.0,36.8615,36.8975,36.7824,36.7824,80200.0
2011-03-15 10:35:00,51.15,51.39,51.12,51.39,94100.0,36.7824,36.955,36.7609,36.955,94100.0
2011-03-15 10:40:00,51.39,51.42,51.28,51.3,78100.0,36.955,36.9766,36.8759,36.8903,78100.0
2011-03-15 10:45:00,51.3,51.3,51.19,51.22,63900.0,36.8903,36.8903,36.8112,36.8328,63900.0
2011-03-15 10:50:00,51.23,51.39,51.21,51.36,73900.0,36.84,36.955,36.8256,36.9335,73900.0
2011-03-15 10:55:00,51.35,51.4,51.2,51.4,148100.0,36.9263,36.9622,36.8184,36.9622,148100.0
2011-03-15 11:00:00,51.39,51.4,51.26,51.26,67900.0,36.955,36.9622,36.8615,36.8615,67900.0
2011-03-15 11:05:00,51.26,51.43,51.25,51.43,82000.0,36.8615,36.9838,36.8544,36.9838,82000.0
2011-03-15 11:10:00,51.44,51.44,51.34,51.34,84500.0,36.991,36.991,36.9191,36.9191,84500.0
2011-03-15 11:15:00,51.34,51.44,51.21,51.31,115700.0,36.9191,36.991,36.8256,36.8975,115700.0
2011-03-15 11:20:00,51.31,51.32,51.13,51.13,70900.0,36.8975,36.9047,36.7681,36.7681,70900.0
2011-03-15 11:25:00,51.13,51.27,51.13,51.26,82200.0,36.7681,36.8687,36.7681,36.8615,82200.0
2011-03-15 11:30:00,51.26,51.26,51.17,51.2,66100.0,36.8615,36.8615,36.7968,36.8184,66100.0
2011-03-15 11:35:00,51.2,51.23,51.15,51.18,158200.0,36.8184,36.84,36.7824,36.804,158200.0
2011-03-15 11:40:00,51.18,51.26,51.11,51.18,96500.0,36.804,36.8615,36.7537,36.804,96500.0
2011-03-15 11:45:00,51.18,51.23,51.11,51.12,55300.0,36.804,36.84,36.7537,36.7609,55300.0
2011-03-15 11:50:00,51.12,51.14,51.09,51.1,411700.0,36.7609,36.7753,36.7393,36.7465,411700.0
2011-03-15 11:55:00,51.11,51.18,51.1,51.18,64500.0,36.7537,36.804,36.7465,36.804,64500.0
2011-03-15 12:00:00,51.17,51.41,51.17,51.37,70500.0,36.7968,36.9694,36.7968,36.9406,70500.0
2011-03-15 12:05:00,51.38,51.54,51.37,51.49,95200.0,36.9478,37.0629,36.9406,37.0269,95200.0
2011-03-15 12:10:00,51.5,51.5,51.36,51.4,58400.0,37.0341,37.0341,36.9335,36.9622,58400.0
2011-03-15 12:15:00,51.39,51.4,51.33,51.34,45300.0,36.955,36.9622,36.9119,36.9191,45300.0
2011-03-15 12:20:00,51.33,51.38,51.29,51.36,50400.0,36.9119,36.9478,36.8831,36.9335,50400.0
2011-03-15 12:25:00,51.36,51.46,51.35,51.46,78200.0,36.9335,37.0054,36.9263,37.0054,78200.0
2011-03-15 12:30:00,51.46,51.49,51.3,51.39,122500.0,37.0054,37.0269,36.8903,36.955,122500.0
2011-03-15 12:35:00,51.38,51.4,51.26,51.3,96500.0,36.9478,36.9622,36.8615,36.8903,96500.0
2011-03-15 12:40:00,51.3,51.3,51.19,51.21,70600.0,36.8903,36.8903,36.8112,36.8256,70600.0
2011-03-15 12:45:00,51.21,51.29,51.16,51.29,76000.0,36.8256,36.8831,36.7896,36.8831,76000.0
2011-03-15 12:50:00,51.28,51.36,51.28,51.35,72900.0,36.8759,36.9335,36.8759,36.9263,72900.0
2011-03-15 12:55:00,51.35,51.41,51.32,51.38,47900.0,36.9263,36.9694,36.9047,36.9478,47900.0
2011-03-15 13:00:00,51.39,51.39,51.31,51.36,89200.0,36.955,36.955,36.8975,36.9335,89200.0
2011-03-15 13:05:00,51.37,51.45,51.31,51.35,109800.0,36.9406,36.9982,36.8975,36.9263,109800.0
2011-03-15 13:10:00,51.35,51.39,51.32,51.35,59700.0,36.9263,36.955,36.9047,36.9263,59700.0
2011-03-15 13:15:00,51.34,51.41,51.3,51.31,53000.0,36.9191,36.9694,36.8903,36.8975,53000.0
2011-03-15 13:20:00,51.3,51.33,51.26,51.27,36000.0,36.8903,36.9119,36.8615,36.8687,36000.0
2011-03-15 13:25:00,51.27,51.37,51.26,51.35,45700.0,36.8687,36.9406,36.8615,36.9263,45700.0
2011-03-15 13:30:00,51.34,51.39,51.29,51.32,46000.0,36.9191,36.955,36.8831,36.9047,46000.0
2011-03-15 13:35:00,51.32,51.38,51.27,51.37,41500.0,36.9047,36.9478,36.8687,36.9406,41500.0
2011-03-15 13:40:00,51.36,51.42,51.36,51.41,44900.0,36.9335,36.9766,36.9335,36.9694,44900.0
2011-03-15 13:45:00,51.41,51.44,51.37,51.44,70400.0,36.9694,36.991,36.9406,36.991,70400.0
2011-03-15 13:50:00,51.44,51.44,51.38,51.44,56100.0,36.991,36.991,36.9478,36.991,56100.0
2011-03-15 13:55:00,51.44,51.47,51.41,51.42,52600.0,36.991,37.0126,36.9694,36.9766,52600.0
2011-03-15 14:00:00,51.42,51.42,51.38,51.39,47700.0,36.9766,36.9766,36.9478,36.955,47700.0
2011-03-15 14:05:00,51.39,51.49,51.39,51.46,57900.0,36.955,37.0269,36.955,37.0054,57900.0
2011-03-15 14:10:00,51.46,51.46,51.36,51.36,24100.0,37.0054,37.0054,36.9335,36.9335,24100.0
2011-03-15 14:15:00,51.35,51.39,51.19,51.2,59100.0,36.9263,36.955,36.8112,36.8184,59100.0
2011-03-15 14:20:00,51.21,51.4,51.19,51.4,70500.0,36.8256,36.9622,36.8112,36.9622,70500.0
2011-03-15 14:25:00,51.39,51.48,51.35,51.47,87200.0,36.955,37.0197,36.9263,37.0126,87200.0
2011-03-15 14:30:00,51.47,51.51,51.44,51.47,53800.0,37.0126,37.0413,36.991,37.0126,53800.0
2011-03-15 14:35:00,51.47,51.48,51.4,51.45,47900.0,37.0126,37.0197,36.9622,36.9982,47900.0
2011-03-15 14:40:00,51.45,51.51,51.45,51.51,51500.0,36.9982,37.0413,36.9982,37.0413,51500.0
2011-03-15 14:45:00,51.51,51.58,51.5,51.57,54300.0,37.0413,37.0917,37.0341,37.0845,54300.0
2011-03-15 14:50:00,51.57,51.6,51.56,51.56,71800.0,37.0845,37.106,37.0773,37.0773,71800.0
2011-03-15 14:55:00,51.57,51.58,51.47,51.49,57700.0,37.0845,37.0917,37.0126,37.0269,57700.0
2011-03-15 15:00:00,51.48,51.57,51.45,51.57,90300.0,37.0197,37.0845,36.9982,37.0845,90300.0
2011-03-15 15:05:00,51.56,51.67,51.56,51.63,114100.0,37.0773,37.1564,37.0773,37.1276,114100.0
2011-03-15 15:10:00,51.65,51.65,51.6,51.64,44600.0,37.142,37.142,37.106,37.1348,44600.0
2011-03-15 15:15:00,51.64,51.78,51.63,51.78,79800.0,37.1348,37.2355,37.1276,37.2355,79800.0
2011-03-15 15:20:00,51.78,51.99,51.77,51.99,195200.0,37.2355,37.3865,37.2283,37.3865,195200.0
2011-03-15 15:25:00,51.99,52.08,51.97,52.0,134300.0,37.3865,37.4512,37.3721,37.3937,134300.0
2011-03-15 15:30:00,52.01,52.05,51.96,51.97,127500.0,37.4009,37.4296,37.3649,37.3721,127500.0
2011-03-15 15:35:00,51.97,52.05,51.95,52.03,112700.0,37.3721,37.4296,37.3577,37.4153,112700.0
2011-03-15 15:40:00,52.04,52.22,52.03,52.21,155900.0,37.4224,37.5519,37.4153,37.5447,155900.0
2011-03-15 15:45:00,52.21,52.25,52.05,52.06,223800.0,37.5447,37.5735,37.4296,37.4368,223800.0
2011-03-15 15:50:00,52.07,52.18,52.01,52.18,213700.0,37.444,37.5231,37.4009,37.5231,213700.0
2011-03-15 15:55:00,52.17,52.18,52.1,52.13,353600.0,37.5159,37.5231,37.4656,37.4872,353600.0
2011-03-16 09:30:00,52.28,52.3,51.93,52.03,242300.0,37.595,37.6094,37.3433,37.4153,242300.0
2011-03-16 09:35:00,52.0,52.02,51.84,51.85,208800.0,37.3937,37.4081,37.2786,37.2858,208800.0
2011-03-16 09:40:00,51.85,52.03,51.72,51.94,128900.0,37.2858,37.4153,37.1923,37.3505,128900.0
2011-03-16 09:45:00,51.93,52.01,51.82,51.82,113900.0,37.3433,37.4009,37.2642,37.2642,113900.0
2011-03-16 09:50:00,51.81,52.03,51.81,51.98,126800.0,37.2571,37.4153,37.2571,37.3793,126800.0
2011-03-16 09:55:00,51.98,52.2,51.9,52.14,113500.0,37.3793,37.5375,37.3218,37.4944,113500.0
2011-03-16 10:00:00,52.14,52.14,52.03,52.06,114200.0,37.4944,37.4944,37.4153,37.4368,114200.0
2011-03-16 10:05:00,52.06,52.22,52.04,52.18,173100.0,37.4368,37.5519,37.4224,37.5231,173100.0
2011-03-16 10:10:00,52.17,52.18,52.01,52.16,110700.0,37.5159,37.5231,37.4009,37.5087,110700.0
2011-03-16 10:15:00,52.15,52.27,52.14,52.24,111600.0,37.5016,37.5878,37.4944,37.5663,111600.0
2011-03-16 10:20:00,52.25,52.25,51.96,52.11,103600.0,37.5735,37.5735,37.3649,37.4728,103600.0
2011-03-16 10:25:00,52.12,52.13,51.97,51.97,67000.0,37.48,37.4872,37.3721,37.3721,67000.0
2011-03-16 10:30:00,51.97,52.02,51.91,51.93,120300.0,37.3721,37.4081,37.329,37.3433,120300.0
2011-03-16 10:35:00,51.94,51.96,51.8,51.86,64500.0,37.3505,37.3649,37.2499,37.293,64500.0
2011-03-16 10:40:00,51.85,52.01,51.85,52.01,90000.0,37.2858,37.4009,37.2858,37.4009,90000.0
2011-03-16 10:45:00,52.01,52.1,51.98,52.06,213000.0,37.4009,37.4656,37.3793,37.4368,213000.0
2011-03-16 10:50:00,52.06,52.07,51.92,52.01,130200.0,37.4368,37.444,37.3362,37.4009,130200.0
2011-03-16 10:55:00,52.01,52.04,51.9,51.92,143000.0,37.4009,37.4224,37.3218,37.3362,143000.0
2011-03-16 11:00:00,51.91,51.91,51.27,51.38,342800.0,37.329,37.329,36.8687,36.9478,342800.0
2011-03-16 11:05:00,51.38,51.38,50.92,51.29,277500.0,36.9478,36.9478,36.617,36.8831,277500.0
2011-03-16 11:10:00,51.29,51.55,51.18,51.52,219700.0,36.8831,37.0701,36.804,37.0485,219700.0
2011-03-16 11:15:00,51.51,51.59,51.46,51.46,124400.0,37.0413,37.0988,37.0054,37.0054,124400.0
2011-03-16 11:20:00,51.46,51.51,51.33,51.51,94400.0,37.0054,37.0413,36.9119,37.0413,94400.0
2011-03-16 11:25:00,51.51,51.61,51.46,51.54,90600.0,37.0413,37.1132,37.0054,37.0629,90600.0
2011-03-16 11:30:00,51.55,51.64,51.52,51.55,91700.0,37.0701,37.1348,37.0485,37.0701,91700.0
2011-03-16 11:35:00,51.55,51.59,51.4,51.42,72300.0,37.0701,37.0988,36.9622,36.9766,72300.0
2011-03-16 11:40:00,51.41,51.52,51.26,51.27,79100.0,36.9694,37.0485,36.8615,36.8687,79100.0
2011-03-16 11:45:00,51.27,51.32,50.96,50.99,156600.0,36.8687,36.9047,36.6458,36.6674,156600.0
2011-03-16 11:50:00,51.0,51.04,50.88,51.01,182700.0,36.6746,36.7033,36.5883,36.6818,182700.0
2011-03-16 11:55:00,51.01,51.12,50.95,50.98,98500.0,36.6818,36.7609,36.6386,36.6602,98500.0
2011-03-16 12:00:00,50.97,51.04,50.81,50.82,121800.0,36.653,36.7033,36.5379,36.5451,121800.0
2011-03-16 12:05:00,50.82,50.92,50.76,50.82,84900.0,36.5451,36.617,36.502,36.5451,84900.0
2011-03-16 12:10:00,50.82,50.94,50.73,50.74,108300.0,36.5451,36.6314,36.4804,36.4876,108300.0
2011-03-16 12:15:00,50.74,50.85,50.64,50.65,132700.0,36.4876,36.5667,36.4157,36.4229,132700.0
2011-03-16 12:20:00,50.64,50.66,50.55,50.59,101600.0,36.4157,36.4301,36.351,36.3797,101600.0
2011-03-16 12:25:00,50.59,50.65,50.53,50.55,114600.0,36.3797,36.4229,36.3366,36.351,114600.0
2011-03-16 12:30:00,50.55,50.75,50.54,50.75,137100.0,36.351,36.4948,36.3438,36.4948,137100.0
2011-03-16 12:35:00,50.74,50.76,50.64,50.67,86900.0,36.4876,36.502,36.4157,36.4373,86900.0
2011-03-16 12:40:00,50.67,50.82,50.67,50.69,87400.0,36.4373,36.5451,36.4373,36.4517,87400.0
2011-03-16 12:45:00,50.69,50.92,50.68,50.8,60400.0,36.4517,36.617,36.4445,36.5308,60400.0
2011-03-16 12:50:00,50.8,50.86,50.78,50.81,59800.0,36.5308,36.5739,36.5164,36.5379,59800.0
2011-03-16 12:55:00,50.8,50.93,50.8,50.92,46900.0,36.5308,36.6242,36.5308,36.617,46900.0
2011-03-16 13:00:00,50.91,50.97,50.88,50.96,55900.0,36.6099,36.653,36.5883,36.6458,55900.0
2011-03-16 13:05:00,50.97,50.97,50.82,50.82,78200.0,36.653,36.653,36.5451,36.5451,78200.0
2011-03-16 13:10:00,50.82,50.82,50.7,50.76,60300.0,36.5451,36.5451,36.4588,36.502,60300.0
2011-03-16 13:15:00,50.77,50.78,50.69,50.7,26100.0,36.5092,36.5164,36.4517,36.4588,26100.0
2011-03-16 13:20:00,50.7,50.72,50.57,50.57,76200.0,36.4588,36.4732,36.3654,36.3654,76200.0
2011-03-16 13:25:00,50.57,50.64,50.53,50.64,84500.0,36.3654,36.4157,36.3366,36.4157,84500.0
2011-03-16 13:30:00,50.63,50.64,50.54,50.6,53500.0,36.4085,36.4157,36.3438,36.3869,53500.0
2011-03-16 13:35:00,50.59,50.61,50.43,50.44,100800.0,36.3797,36.3941,36.2647,36.2719,100800.0
2011-03-16 13:40:00,50.44,50.47,50.35,50.46,84300.0,36.2719,36.2934,36.2072,36.2863,84300.0
2011-03-16 13:45:00,50.45,50.54,50.4,50.54,72200.0,36.2791,36.3438,36.2431,36.3438,72200.0
2011-03-16 13:50:00,50.55,50.68,50.5,50.51,95000.0,36.351,36.4445,36.315,36.3222,95000.0
2011-03-16 13:55:00,50.52,50.59,50.52,50.56,66400.0,36.3294,36.3797,36.3294,36.3582,66400.0
2011-03-16 14:00:00,50.55,50.56,50.41,50.43,72500.0,36.351,36.3582,36.2503,36.2647,72500.0
2011-03-16 14:05:00,50.43,50.46,50.32,50.37,171700.0,36.2647,36.2863,36.1856,36.2215,171700.0
2011-03-16 14:10:00,50.37,50.37,50.07,50.25,209200.0,36.2215,36.2215,36.0058,36.1352,209200.0
2011-03-16 14:15:00,50.25,50.27,50.07,50.07,133600.0,36.1352,36.1496,36.0058,36.0058,133600.0
2011-03-16 14:20:00,50.09,50.23,50.05,50.2,106500.0,36.0202,36.1209,35.9914,36.0993,106500.0
2011-03-16 14:25:00,50.2,50.32,50.2,50.28,102000.0,36.0993,36.1856,36.0993,36.1568,102000.0
2011-03-16 14:30:00,50.27,50.47,50.27,50.45,144300.0,36.1496,36.2934,36.1496,36.2791,144300.0
2011-03-16 14:35:00,50.45,50.74,50.44,50.67,206500.0,36.2791,36.4876,36.2719,36.4373,206500.0
2011-03-16 14:40:00,50.67,50.8,50.64,50.67,167800.0,36.4373,36.5308,36.4157,36.4373,167800.0
2011-03-16 14:45:00,50.67,50.77,50.65,50.74,100700.0,36.4373,36.5092,36.4229,36.4876,100700.0
2011-03-16 14:50:00,50.74,50.9,50.74,50.86,116500.0,36.4876,36.6027,36.4876,36.5739,116500.0
2011-03-16 14:55:00,50.87,51.0,50.85,50.86,117200.0,36.5811,36.6746,36.5667,36.5739,117200.0
2011-03-16 15:00:00,50.85,50.87,50.75,50.8,80000.0,36.5667,36.5811,36.4948,36.5308,80000.0
2011-03-16 15:05:00,50.81,50.89,50.77,50.85,102800.0,36.5379,36.5955,36.5092,36.5667,102800.0
2011-03-16 15:10:00,50.84,51.0,50.83,50.86,91500.0,36.5595,36.6746,36.5523,36.5739,91500.0
2011-03-16 15:15:00,50.85,50.86,50.76,50.78,137700.0,36.5667,36.5739,36.502,36.5164,137700.0
2011-03-16 15:20:00,50.79,50.83,50.75,50.79,85100.0,36.5236,36.5523,36.4948,36.5236,85100.0
2011-03-16 15:25:00,50.78,50.83,50.58,50.64,133300.0,36.5164,36.5523,36.3725,36.4157,133300.0
2011-03-16 15:30:00,50.64,50.7,50.5,50.53,115000.0,36.4157,36.4588,36.315,36.3366,115000.0
2011-03-16 15:35:00,50.53,50.7,50.53,50.62,116100.0,36.3366,36.4588,36.3366,36.4013,116100.0
2011-03-16 15:40:00,50.62,50.63,50.54,50.61,108000.0,36.4013,36.4085,36.3438,36.3941,108000.0
2011-03-16 15:45:00,50.61,50.61,50.5,50.55,246800.0,36.3941,36.3941,36.315,36.351,246800.0
2011-03-16 15:50:00,50.55,50.6,50.45,50.5,250500.0,36.351,36.3869,36.2791,36.315,250500.0
2011-03-16 15:55:00,50.49,50.52,50.35,50.39,486400.0,36.3078,36.3294,36.2072,36.2359,486400.0
2011-03-17 09:30:00,50.89,50.99,50.36,50.47,249500.0,36.5955,36.6674,36.2143,36.2934,249500.0
2011-03-17 09:35:00,50.47,50.48,50.16,50.37,190700.0,36.2934,36.3006,36.0705,36.2215,190700.0
2011-03-17 09:40:00,50.37,50.54,50.26,50.36,263900.0,36.2215,36.3438,36.1424,36.2143,263900.0
2011-03-17 09:45:00,50.36,50.37,50.19,50.32,146800.0,36.2143,36.2215,36.0921,36.1856,146800.0
2011-03-17 09:50:00,50.32,50.66,50.31,50.5,132500.0,36.1856,36.4301,36.1784,36.315,132500.0
2011-03-17 09:55:00,50.49,50.61,50.49,50.61,122000.0,36.3078,36.3941,36.3078,36.3941,122000.0
2011-03-17 10:00:00,50.62,50.84,50.6,50.74,121500.0,36.4013,36.5595,36.3869,36.4876,121500.0
2011-03-17 10:05:00,50.74,51.02,50.73,51.01,139400.0,36.4876,36.689,36.4804,36.6818,139400.0
2011-03-17 10:10:00,51.01,51.04,50.85,50.85,77700.0,36.6818,36.7033,36.5667,36.5667,77700.0
2011-03-17 10:15:00,50.87,51.02,50.87,51.02,65500.0,36.5811,36.689,36.5811,36.689,65500.0
2011-03-17 10:20:00,51.02,51.02,50.85,50.92,89600.0,36.689,36.689,36.5667,36.617,89600.0
2011-03-17 10:25:00,50.92,51.04,50.9,50.93,94000.0,36.617,36.7033,36.6027,36.6242,94000.0
2011-03-17 10:30:00,50.92,50.94,50.78,50.81,67200.0,36.617,36.6314,36.5164,36.5379,67200.0
2011-03-17 10:35:00,50.81,50.83,50.74,50.83,96000.0,36.5379,36.5523,36.4876,36.5523,96000.0
2011-03-17 10:40:00,50.83,50.84,50.66,50.71,62000.0,36.5523,36.5595,36.4301,36.466,62000.0
2011-03-17 10:45:00,50.71,50.77,50.65,50.69,48400.0,36.466,36.5092,36.4229,36.4517,48400.0
2011-03-17 10:50:00,50.69,50.85,50.69,50.85,64500.0,36.4517,36.5667,36.4517,36.5667,64500.0
2011-03-17 10:55:00,50.84,50.87,50.79,50.8,53500.0,36.5595,36.5811,36.5236,36.5308,53500.0
2011-03-17 11:00:00,50.8,50.84,50.74,50.74,47100.0,36.5308,36.5595,36.4876,36.4876,47100.0
2011-03-17 11:05:00,50.75,50.76,50.7,50.75,50500.0,36.4948,36.502,36.4588,36.4948,50500.0
2011-03-17 11:10:00,50.75,50.75,50.5,50.52,83900.0,36.4948,36.4948,36.315,36.3294,83900.0
2011-03-17 11:15:00,50.53,50.6,50.49,50.53,78500.0,36.3366,36.3869,36.3078,36.3366,78500.0
2011-03-17 11:20:00,50.54,50.54,50.37,50.39,73300.0,36.3438,36.3438,36.2215,36.2359,73300.0
2011-03-17 11:25:00,50.38,50.51,50.34,50.41,101200.0,36.2287,36.3222,36.2,36.2503,101200.0
2011-03-17 11:30:00,50.42,50.56,50.37,50.55,113600.0,36.2575,36.3582,36.2215,36.351,113600.0
2011-03-17 11:35:00,50.55,50.55,50.41,50.48,52300.0,36.351,36.351,36.2503,36.3006,52300.0
2011-03-17 11:40:00,50.49,50.5,50.44,50.44,37600.0,36.3078,36.315,36.2719,36.2719,37600.0
2011-03-17 11:45:00,50.44,50.44,50.31,50.32,60400.0,36.2719,36.2719,36.1784,36.1856,60400.0
2011-03-17 11:50:00,50.32,50.41,50.28,50.38,70000.0,36.1856,36.2503,36.1568,36.2287,70000.0
2011-03-17 11:55:00,50.38,50.52,50.37,50.47,64000.0,36.2287,36.3294,36.2215,36.2934,64000.0
2011-03-17 12:00:00,50.47,50.51,50.35,50.38,56300.0,36.2934,36.3222,36.2072,36.2287,56300.0
2011-03-17 12:05:00,50.37,50.38,50.3,50.33,52000.0,36.2215,36.2287,36.1712,36.1928,52000.0
2011-03-17 12:10:00,50.33,50.47,50.32,50.41,97100.0,36.1928,36.2934,36.1856,36.2503,97100.0
2011-03-17 12:15:00,50.41,50.54,50.41,50.53,76000.0,36.2503,36.3438,36.2503,36.3366,76000.0
2011-03-17 12:20:00,50.53,50.65,50.52,50.58,96000.0,36.3366,36.4229,36.3294,36.3725,96000.0
2011-03-17 12:25:00,50.58,50.59,50.55,50.58,55500.0,36.3725,36.3797,36.351,36.3725,55500.0
2011-03-17 12:30:00,50.57,50.74,50.57,50.73,66400.0,36.3654,36.4876,36.3654,36.4804,66400.0
2011-03-17 12:35:00,50.72,50.73,50.6,50.61,44200.0,36.4732,36.4804,36.3869,36.3941,44200.0
2011-03-17 12:40:00,50.61,50.64,50.6,50.62,64400.0,36.3941,36.4157,36.3869,36.4013,64400.0
2011-03-17 12:45:00,50.62,50.62,50.51,50.61,86500.0,36.4013,36.4013,36.3222,36.3941,86500.0
2011-03-17 12:50:00,50.61,50.65,50.59,50.6,72000.0,36.3941,36.4229,36.3797,36.3869,72000.0
2011-03-17 12:55:00,50.6,50.79,50.6,50.79,82600.0,36.3869,36.5236,36.3869,36.5236,82600.0
2011-03-17 13:00:00,50.78,50.91,50.78,50.91,78200.0,36.5164,36.6099,36.5164,36.6099,78200.0
2011-03-17 13:05:00,50.91,50.96,50.9,50.91,65600.0,36.6099,36.6458,36.6027,36.6099,65600.0
2011-03-17 13:10:00,50.91,50.96,50.91,50.92,58200.0,36.6099,36.6458,36.6099,36.617,58200.0
2011-03-17 13:15:00,50.93,50.93,50.87,50.88,68500.0,36.6242,36.6242,36.5811,36.5883,68500.0
2011-03-17 13:20:00,50.89,50.89,50.8,50.84,71400.0,36.5955,36.5955,36.5308,36.5595,71400.0
2011-03-17 13:25:00,50.84,50.85,50.71,50.72,100400.0,36.5595,36.5667,36.466,36.4732,100400.0
2011-03-17 13:30:00,50.73,50.77,50.67,50.77,55200.0,36.4804,36.5092,36.4373,36.5092,55200.0
2011-03-17 13:35:00,50.77,50.8,50.74,50.78,34700.0,36.5092,36.5308,36.4876,36.5164,34700.0
2011-03-17 13:40:00,50.78,50.78,50.67,50.7,43000.0,36.5164,36.5164,36.4373,36.4588,43000.0
2011-03-17 13:45:00,50.7,50.75,50.67,50.72,44100.0,36.4588,36.4948,36.4373,36.4732,44100.0
2011-03-17 13:50:00,50.72,50.72,50.59,50.59,63700.0,36.4732,36.4732,36.3797,36.3797,63700.0
2011-03-17 13:55:00,50.6,50.67,50.59,50.61,48400.0,36.3869,36.4373,36.3797,36.3941,48400.0
2011-03-17 14:00:00,50.6,50.64,50.53,50.63,64800.0,36.3869,36.4157,36.3366,36.4085,64800.0
2011-03-17 14:05:00,50.64,50.67,50.62,50.62,33900.0,36.4157,36.4373,36.4013,36.4013,33900.0
2011-03-17 14:10:00,50.63,50.68,50.62,50.66,39200.0,36.4085,36.4445,36.4013,36.4301,39200.0
2011-03-17 14:15:00,50.67,50.68,50.6,50.62,46400.0,36.4373,36.4445,36.3869,36.4013,46400.0
2011-03-17 14:20:00,50.62,50.62,50.55,50.57,28600.0,36.4013,36.4013,36.351,36.3654,28600.0
2011-03-17 14:25:00,50.56,50.57,50.54,50.54,29600.0,36.3582,36.3654,36.3438,36.3438,29600.0
2011-03-17 14:30:00,50.55,50.6,50.54,50.56,40600.0,36.351,36.3869,36.3438,36.3582,40600.0
2011-03-17 14:35:00,50.56,50.59,50.54,50.58,68100.0,36.3582,36.3797,36.3438,36.3725,68100.0
2011-03-17 14:40:00,50.59,50.63,50.54,50.61,47600.0,36.3797,36.4085,36.3438,36.3941,47600.0
2011-03-17 14:45:00,50.6,50.68,50.6,50.67,35400.0,36.3869,36.4445,36.3869,36.4373,35400.0
2011-03-17 14:50:00,50.68,50.83,50.68,50.83,88000.0,36.4445,36.5523,36.4445,36.5523,88000.0
2011-03-17 14:55:00,50.82,50.84,50.71,50.72,100500.0,36.5451,36.5595,36.466,36.4732,100500.0
2011-03-17 15:00:00,50.71,50.77,50.67,50.77,70600.0,36.466,36.5092,36.4373,36.5092,70600.0
2011-03-17 15:05:00,50.78,50.84,50.77,50.83,58100.0,36.5164,36.5595,36.5092,36.5523,58100.0
2011-03-17 15:10:00,50.82,50.83,50.78,50.82,48800.0,36.5451,36.5523,36.5164,36.5451,48800.0
2011-03-17 15:15:00,50.82,50.82,50.77,50.77,67100.0,36.5451,36.5451,36.5092,36.5092,67100.0
2011-03-17 15:20:00,50.78,50.78,50.75,50.78,43600.0,36.5164,36.5164,36.4948,36.5164,43600.0
2011-03-17 15:25:00,50.77,50.78,50.62,50.66,72900.0,36.5092,36.5164,36.4013,36.4301,72900.0
2011-03-17 15:30:00,50.65,50.66,50.61,50.62,64000.0,36.4229,36.4301,36.3941,36.4013,64000.0
2011-03-17 15:35:00,50.62,50.7,50.6,50.69,81800.0,36.4013,36.4588,36.3869,36.4517,81800.0
2011-03-17 15:40:00,50.69,50.74,50.69,50.72,85300.0,36.4517,36.4876,36.4517,36.4732,85300.0
2011-03-17 15:45:00,50.72,50.86,50.71,50.86,205100.0,36.4732,36.5739,36.466,36.5739,205100.0
2011-03-17 15:50:00,50.86,50.86,50.78,50.8,223100.0,36.5739,36.5739,36.5164,36.5308,223100.0
2011-03-17 15:55:00,50.8,50.82,50.79,50.81,328000.0,36.5308,36.5451,36.5236,36.5379,328000.0
2011-03-18 09:30:00,51.27,51.5,51.27,51.4,494300.0,36.8687,37.0341,36.8687,36.9622,494300.0
2011-03-18 09:35:00,51.4,51.52,51.25,51.33,171100.0,36.9622,37.0485,36.8544,36.9119,171100.0
2011-03-18 09:40:00,51.33,51.47,51.18,51.24,113700.0,36.9119,37.0126,36.804,36.8472,113700.0
2011-03-18 09:45:00,51.26,51.3,51.13,51.17,72800.0,36.8615,36.8903,36.7681,36.7968,72800.0
2011-03-18 09:50:00,51.18,51.28,51.17,51.25,36400.0,36.804,36.8759,36.7968,36.8544,36400.0
2011-03-18 09:55:00,51.25,51.28,51.17,51.18,34400.0,36.8544,36.8759,36.7968,36.804,34400.0
2011-03-18 10:00:00,51.18,51.24,51.08,51.12,75700.0,36.804,36.8472,36.7321,36.7609,75700.0
2011-03-18 10:05:00,51.11,51.22,51.04,51.18,59200.0,36.7537,36.8328,36.7033,36.804,59200.0
2011-03-18 10:10:00,51.19,51.23,51.03,51.23,92400.0,36.8112,36.84,36.6961,36.84,92400.0
2011-03-18 10:15:00,51.24,51.51,51.22,51.49,126400.0,36.8472,37.0413,36.8328,37.0269,126400.0
2011-03-18 10:20:00,51.49,51.57,51.42,51.56,54000.0,37.0269,37.0845,36.9766,37.0773,54000.0
2011-03-18 10:25:00,51.57,51.75,51.55,51.71,119200.0,37.0845,37.2139,37.0701,37.1851,119200.0
2011-03-18 10:30:00,51.71,51.72,51.52,51.6,84400.0,37.1851,37.1923,37.0485,37.106,84400.0
2011-03-18 10:35:00,51.6,51.7,51.56,51.61,40700.0,37.106,37.178,37.0773,37.1132,40700.0
2011-03-18 10:40:00,51.59,51.73,51.54,51.65,75300.0,37.0988,37.1995,37.0629,37.142,75300.0
2011-03-18 10:45:00,51.65,51.82,51.63,51.78,118900.0,37.142,37.2642,37.1276,37.2355,118900.0
2011-03-18 10:50:00,51.78,51.85,51.78,51.82,40300.0,37.2355,37.2858,37.2355,37.2642,40300.0
2011-03-18 10:55:00,51.82,51.87,51.79,51.79,61400.0,37.2642,37.3002,37.2427,37.2427,61400.0
2011-03-18 11:00:00,51.81,51.91,51.81,51.9,102300.0,37.2571,37.329,37.2571,37.3218,102300.0
2011-03-18 11:05:00,51.9,51.91,51.7,51.74,53200.0,37.3218,37.329,37.178,37.2067,53200.0
2011-03-18 11:10:00,51.74,51.78,51.65,51.71,52600.0,37.2067,37.2355,37.142,37.1851,52600.0
2011-03-18 11:15:00,51.72,51.76,51.62,51.66,42700.0,37.1923,37.2211,37.1204,37.1492,42700.0
2011-03-18 11:20:00,51.66,51.69,51.61,51.68,52800.0,37.1492,37.1708,37.1132,37.1636,52800.0
2011-03-18 11:25:00,51.67,51.71,51.62,51.64,49900.0,37.1564,37.1851,37.1204,37.1348,49900.0
2011-03-18 11:30:00,51.63,51.71,51.63,51.66,46100.0,37.1276,37.1851,37.1276,37.1492,46100.0
2011-03-18 11:35:00,51.65,51.73,51.62,51.69,48600.0,37.142,37.1995,37.1204,37.1708,48600.0
2011-03-18 11:40:00,51.69,51.7,51.57,51.58,41800.0,37.1708,37.178,37.0845,37.0917,41800.0
2011-03-18 11:45:00,51.57,51.59,51.5,51.53,83500.0,37.0845,37.0988,37.0341,37.0557,83500.0
2011-03-18 11:50:00,51.54,51.6,51.52,51.58,54200.0,37.0629,37.106,37.0485,37.0917,54200.0
2011-03-18 11:55:00,51.58,51.58,51.47,51.48,28600.0,37.0917,37.0917,37.0126,37.0197,28600.0
2011-03-18 12:00:00,51.48,51.5,51.42,51.46,42400.0,37.0197,37.0341,36.9766,37.0054,42400.0
2011-03-18 12:05:00,51.45,51.46,51.38,51.4,39800.0,36.9982,37.0054,36.9478,36.9622,39800.0
2011-03-18 12:10:00,51.4,51.43,51.31,51.34,49500.0,36.9622,36.9838,36.8975,36.9191,49500.0
2011-03-18 12:15:00,51.34,51.52,51.34,51.51,81300.0,36.9191,37.0485,36.9191,37.0413,81300.0
2011-03-18 12:20:00,51.5,51.67,51.49,51.58,78200.0,37.0341,37.1564,37.0269,37.0917,78200.0
2011-03-18 12:25:00,51.59,51.69,51.58,51.59,58600.0,37.0988,37.1708,37.0917,37.0988,58600.0
2011-03-18 12:30:00,51.6,51.66,51.6,51.64,55600.0,37.106,37.1492,37.106,37.1348,55600.0
2011-03-18 12:35:00,51.64,51.71,51.63,51.64,295900.0,37.1348,37.1851,37.1276,37.1348,295900.0
2011-03-18 12:40:00,51.65,51.68,51.51,51.51,104200.0,37.142,37.1636,37.0413,37.0413,104200.0
2011-03-18 12:45:00,51.52,51.52,51.45,51.47,45400.0,37.0485,37.0485,36.9982,37.0126,45400.0
2011-03-18 12:50:00,51.47,51.5,51.45,51.46,68000.0,37.0126,37.0341,36.9982,37.0054,68000.0
2011-03-18 12:55:00,51.45,51.47,51.44,51.46,85900.0,36.9982,37.0126,36.991,37.0054,85900.0
2011-03-18 13:00:00,51.45,51.46,51.39,51.41,108600.0,36.9982,37.0054,36.955,36.9694,108600.0
2011-03-18 13:05:00,51.41,51.42,51.38,51.4,90200.0,36.9694,36.9766,36.9478,36.9622,90200.0
2011-03-18 13:10:00,51.4,51.41,51.35,51.36,20100.0,36.9622,36.9694,36.9263,36.9335,20100.0
2011-03-18 13:15:00,51.35,51.44,51.35,51.42,59500.0,36.9263,36.991,36.9263,36.9766,59500.0
2011-03-18 13:20:00,51.42,51.44,51.41,51.44,23200.0,36.9766,36.991,36.9694,36.991,23200.0
2011-03-18 13:25:00,51.44,51.49,51.37,51.49,105500.0,36.991,37.0269,36.9406,37.0269,105500.0
2011-03-18 13:30:00,51.48,51.54,51.37,51.42,46400.0,37.0197,37.0629,36.9406,36.9766,46400.0
2011-03-18 13:35:00,51.42,51.5,51.41,51.44,21300.0,36.9766,37.0341,36.9694,36.991,21300.0
2011-03-18 13:40:00,51.44,51.46,51.32,51.33,77500.0,36.991,37.0054,36.9047,36.9119,77500.0
2011-03-18 13:45:00,51.32,51.36,51.31,51.31,32300.0,36.9047,36.9335,36.8975,36.8975,32300.0
2011-03-18 13:50:00,51.31,51.35,51.28,51.3,24400.0,36.8975,36.9263,36.8759,36.8903,24400.0
2011-03-18 13:55:00,51.3,51.33,51.26,51.29,26000.0,36.8903,36.9119,36.8615,36.8831,26000.0
2011-03-18 14:00:00,51.29,51.3,51.21,51.26,39700.0,36.8831,36.8903,36.8256,36.8615,39700.0
2011-03-18 14:05:00,51.25,51.26,51.24,51.26,32600.0,36.8544,36.8615,36.8472,36.8615,32600.0
2011-03-18 14:10:00,51.26,51.26,51.18,51.19,64200.0,36.8615,36.8615,36.804,36.8112,64200.0
2011-03-18 14:15:00,51.18,51.2,51.07,51.07,62500.0,36.804,36.8184,36.7249,36.7249,62500.0
2011-03-18 14:20:00,51.08,51.1,51.05,51.09,29100.0,36.7321,36.7465,36.7105,36.7393,29100.0
2011-03-18 14:25:00,51.09,51.1,51.04,51.05,39800.0,36.7393,36.7465,36.7033,36.7105,39800.0
2011-03-18 14:30:00,51.04,51.04,50.92,50.93,54600.0,36.7033,36.7033,36.617,36.6242,54600.0
2011-03-18 14:35:00,50.92,51.04,50.9,51.03,57900.0,36.617,36.7033,36.6027,36.6961,57900.0
2011-03-18 14:40:00,51.02,51.05,50.99,51.01,49000.0,36.689,36.7105,36.6674,36.6818,49000.0
2011-03-18 14:45:00,51.02,51.03,50.99,51.03,43500.0,36.689,36.6961,36.6674,36.6961,43500.0
2011-03-18 14:50:00,51.03,51.04,51.01,51.02,51200.0,36.6961,36.7033,36.6818,36.689,51200.0
2011-03-18 14:55:00,51.02,51.05,50.92,50.93,100600.0,36.689,36.7105,36.617,36.6242,100600.0
2011-03-18 15:00:00,50.93,50.97,50.86,50.87,68300.0,36.6242,36.653,36.5739,36.5811,68300.0
2011-03-18 15:05:00,50.87,50.88,50.85,50.88,76500.0,36.5811,36.5883,36.5667,36.5883,76500.0
2011-03-18 15:10:00,50.88,50.9,50.81,50.82,97700.0,36.5883,36.6027,36.5379,36.5451,97700.0
2011-03-18 15:15:00,50.82,50.92,50.81,50.91,67100.0,36.5451,36.617,36.5379,36.6099,67100.0
2011-03-18 15:20:00,50.91,50.97,50.88,50.9,66800.0,36.6099,36.653,36.5883,36.6027,66800.0
2011-03-18 15:25:00,50.91,50.98,50.86,50.92,55400.0,36.6099,36.6602,36.5739,36.617,55400.0
2011-03-18 15:30:00,50.93,50.95,50.9,50.91,123600.0,36.6242,36.6386,36.6027,36.6099,123600.0
2011-03-18 15:35:00,50.91,50.93,50.8,50.82,144500.0,36.6099,36.6242,36.5308,36.5451,144500.0
2011-03-18 15:40:00,50.82,50.87,50.76,50.79,142300.0,36.5451,36.5811,36.502,36.5236,142300.0
2011-03-18 15:45:00,50.8,50.88,50.78,50.81,221200.0,36.5308,36.5883,36.5164,36.5379,221200.0
2011-03-18 15:50:00,50.81,50.83,50.76,50.83,207100.0,36.5379,36.5523,36.502,36.5523,207100.0
2011-03-18 15:55:00,50.82,50.97,50.81,50.95,448200.0,36.5451,36.653,36.5379,36.6386,448200.0
2011-03-21 09:30:00,51.52,51.52,51.16,51.23,198300.0,37.0485,37.0485,36.7896,36.84,198300.0
2011-03-21 09:35:00,51.23,51.32,51.02,51.15,208000.0,36.84,36.9047,36.689,36.7824,208000.0
2011-03-21 09:40:00,51.17,51.31,51.02,51.25,185900.0,36.7968,36.8975,36.689,36.8544,185900.0
2011-03-21 09:45:00,51.25,51.3,51.04,51.2,143700.0,36.8544,36.8903,36.7033,36.8184,143700.0
2011-03-21 09:50:00,51.22,51.26,51.09,51.1,84700.0,36.8328,36.8615,36.7393,36.7465,84700.0
2011-03-21 09:55:00,51.09,51.26,51.07,51.26,71200.0,36.7393,36.8615,36.7249,36.8615,71200.0
2011-03-21 10:00:00,51.24,51.46,51.22,51.44,153100.0,36.8472,37.0054,36.8328,36.991,153100.0
2011-03-21 10:05:00,51.44,51.52,51.35,51.45,201900.0,36.991,37.0485,36.9263,36.9982,201900.0
2011-03-21 10:10:00,51.44,51.52,51.28,51.5,193600.0,36.991,37.0485,36.8759,37.0341,193600.0
2011-03-21 10:15:00,51.5,51.53,51.32,51.4,58000.0,37.0341,37.0557,36.9047,36.9622,58000.0
2011-03-21 10:20:00,51.39,51.45,51.32,51.37,53500.0,36.955,36.9982,36.9047,36.9406,53500.0
2011-03-21 10:25:00,51.36,51.38,51.32,51.38,45500.0,36.9335,36.9478,36.9047,36.9478,45500.0
2011-03-21 10:30:00,51.37,51.4,51.23,51.27,49800.0,36.9406,36.9622,36.84,36.8687,49800.0
2011-03-21 10:35:00,51.28,51.29,51.19,51.21,83300.0,36.8759,36.8831,36.8112,36.8256,83300.0
2011-03-21 10:40:00,51.21,51.28,51.19,51.24,46700.0,36.8256,36.8759,36.8112,36.8472,46700.0
2011-03-21 10:45:00,51.25,51.31,51.22,51.24,56900.0,36.8544,36.8975,36.8328,36.8472,56900.0
2011-03-21 10:50:00,51.23,51.26,51.18,51.2,89100.0,36.84,36.8615,36.804,36.8184,89100.0
2011-03-21 10:55:00,51.2,51.27,51.18,51.2,119000.0,36.8184,36.8687,36.804,36.8184,119000.0
2011-03-21 11:00:00,51.2,51.44,51.2,51.41,143600.0,36.8184,36.991,36.8184,36.9694,143600.0
2011-03-21 11:05:00,51.41,51.42,51.34,51.4,95900.0,36.9694,36.9766,36.9191,36.9622,95900.0
2011-03-21 11:10:00,51.41,51.59,51.39,51.52,138000.0,36.9694,37.0988,36.955,37.0485,138000.0
2011-03-21 11:15:00,51.51,51.57,51.45,51.48,59900.0,37.0413,37.0845,36.9982,37.0197,59900.0
2011-03-21 11:20:00,51.48,51.5,51.41,51.45,46900.0,37.0197,37.0341,36.9694,36.9982,46900.0
2011-03-21 11:25:00,51.44,51.53,51.38,51.48,56300.0,36.991,37.0557,36.9478,37.0197,56300.0
2011-03-21 11:30:00,51.47,51.72,51.46,51.7,121800.0,37.0126,37.1923,37.0054,37.178,121800.0
2011-03-21 11:35:00,51.7,51.75,51.7,51.72,87100.0,37.178,37.2139,37.178,37.1923,87100.0
2011-03-21 11:40:00,51.71,51.8,51.7,51.73,58600.0,37.1851,37.2499,37.178,37.1995,58600.0
2011-03-21 11:45:00,51.73,51.85,51.7,51.83,91800.0,37.1995,37.2858,37.178,37.2714,91800.0
2011-03-21 11:50:00,51.83,51.9,51.82,51.9,76100.0,37.2714,37.3218,37.2642,37.3218,76100.0
2011-03-21 11:55:00,51.89,51.91,51.81,51.86,86000.0,37.3146,37.329,37.2571,37.293,86000.0
2011-03-21 12:00:00,51.86,51.89,51.76,51.88,92200.0,37.293,37.3146,37.2211,37.3074,92200.0
2011-03-21 12:05:00,51.88,51.9,51.76,51.85,136400.0,37.3074,37.3218,37.2211,37.2858,136400.0
2011-03-21 12:10:00,51.85,51.94,51.82,51.88,45100.0,37.2858,37.3505,37.2642,37.3074,45100.0
2011-03-21 12:15:00,51.88,51.92,51.82,51.86,52700.0,37.3074,37.3362,37.2642,37.293,52700.0
2011-03-21 12:20:00,51.86,51.88,51.78,51.88,34900.0,37.293,37.3074,37.2355,37.3074,34900.0
2011-03-21 12:25:00,51.87,51.9,51.79,51.86,43200.0,37.3002,37.3218,37.2427,37.293,43200.0
2011-03-21 12:30:00,51.87,51.89,51.75,51.81,38800.0,37.3002,37.3146,37.2139,37.2571,38800.0
2011-03-21 12:35:00,51.82,51.83,51.72,51.74,22700.0,37.2642,37.2714,37.1923,37.2067,22700.0
2011-03-21 12:40:00,51.74,51.77,51.7,51.72,58200.0,37.2067,37.2283,37.178,37.1923,58200.0
2011-03-21 12:45:00,51.72,51.72,51.64,51.66,33000.0,37.1923,37.1923,37.1348,37.1492,33000.0
2011-03-21 12:50:00,51.66,51.66,51.61,51.62,28400.0,37.1492,37.1492,37.1132,37.1204,28400.0
2011-03-21 12:55:00,51.62,51.64,51.55,51.62,41100.0,37.1204,37.1348,37.0701,37.1204,41100.0
2011-03-21 13:00:00,51.61,51.61,51.5,51.52,48100.0,37.1132,37.1132,37.0341,37.0485,48100.0
2011-03-21 13:05:00,51.52,51.6,51.51,51.57,44400.0,37.0485,37.106,37.0413,37.0845,44400.0
2011-03-21 13:10:00,51.57,51.58,51.51,51.52,22400.0,37.0845,37.0917,37.0413,37.0485,22400.0
2011-03-21 13:15:00,51.51,51.63,51.49,51.62,41100.0,37.0413,37.1276,37.0269,37.1204,41100.0
2011-03-21 13:20:00,51.62,51.64,51.52,51.57,53900.0,37.1204,37.1348,37.0485,37.0845,53900.0
2011-03-21 13:25:00,51.57,51.58,51.45,51.58,45700.0,37.0845,37.0917,36.9982,37.0917,45700.0
2011-03-21 13:30:00,51.55,51.55,51.49,51.52,22100.0,37.0701,37.0701,37.0269,37.0485,22100.0
2011-03-21 13:35:00,51.53,51.56,51.51,51.51,15500.0,37.0557,37.0773,37.0413,37.0413,15500.0
2011-03-21 13:40:00,51.51,51.52,51.47,51.51,26500.0,37.0413,37.0485,37.0126,37.0413,26500.0
2011-03-21 13:45:00,51.53,51.63,51.53,51.61,33100.0,37.0557,37.1276,37.0557,37.1132,33100.0
2011-03-21 13:50:00,51.61,51.62,51.53,51.56,21200.0,37.1132,37.1204,37.0557,37.0773,21200.0
2011-03-21 13:55:00,51.58,51.6,51.5,51.59,29700.0,37.0917,37.106,37.0341,37.0988,29700.0
2011-03-21 14:00:00,51.6,51.61,51.51,51.51,52700.0,37.106,37.1132,37.0413,37.0413,52700.0
2011-03-21 14:05:00,51.51,51.61,51.51,51.57,33600.0,37.0413,37.1132,37.0413,37.0845,33600.0
2011-03-21 14:10:00,51.57,51.6,51.51,51.56,51200.0,37.0845,37.106,37.0413,37.0773,51200.0
2011-03-21 14:15:00,51.57,51.61,51.53,51.53,62500.0,37.0845,37.1132,37.0557,37.0557,62500.0
2011-03-21 14:20:00,51.54,51.57,51.52,51.52,26000.0,37.0629,37.0845,37.0485,37.0485,26000.0
2011-03-21 14:25:00,51.52,51.62,51.49,51.62,25000.0,37.0485,37.1204,37.0269,37.1204,25000.0
2011-03-21 14:30:00,51.61,51.62,51.54,51.61,44100.0,37.1132,37.1204,37.0629,37.1132,44100.0
2011-03-21 14:35:00,51.61,51.68,51.6,51.67,29800.0,37.1132,37.1636,37.106,37.1564,29800.0
2011-03-21 14:40:00,51.66,51.74,51.64,51.68,48900.0,37.1492,37.2067,37.1348,37.1636,48900.0
2011-03-21 14:45:00,51.69,51.74,51.68,51.69,35600.0,37.1708,37.2067,37.1636,37.1708,35600.0
2011-03-21 14:50:00,51.69,51.73,51.66,51.68,30700.0,37.1708,37.1995,37.1492,37.1636,30700.0
2011-03-21 14:55:00,51.68,51.69,51.63,51.66,33200.0,37.1636,37.1708,37.1276,37.1492,33200.0
2011-03-21 15:00:00,51.66,51.71,51.59,51.59,52400.0,37.1492,37.1851,37.0988,37.0988,52400.0
2011-03-21 15:05:00,51.59,51.63,51.57,51.6,73400.0,37.0988,37.1276,37.0845,37.106,73400.0
2011-03-21 15:10:00,51.6,51.61,51.47,51.48,51100.0,37.106,37.1132,37.0126,37.0197,51100.0
2011-03-21 15:15:00,51.47,51.52,51.47,51.51,24900.0,37.0126,37.0485,37.0126,37.0413,24900.0
2011-03-21 15:20:00,51.51,51.52,51.42,51.46,66900.0,37.0413,37.0485,36.9766,37.0054,66900.0
2011-03-21 15:25:00,51.47,51.52,51.45,51.48,49500.0,37.0126,37.0485,36.9982,37.0197,49500.0
2011-03-21 15:30:00,51.48,51.53,51.48,51.53,27700.0,37.0197,37.0557,37.0197,37.0557,27700.0
2011-03-21 15:35:00,51.54,51.61,51.53,51.61,39000.0,37.0629,37.1132,37.0557,37.1132,39000.0
2011-03-21 15:40:00,51.61,51.63,51.57,51.57,80500.0,37.1132,37.1276,37.0845,37.0845,80500.0
2011-03-21 15:45:00,51.58,51.64,51.54,51.55,120100.0,37.0917,37.1348,37.0629,37.0701,120100.0
2011-03-21 15:50:00,51.54,51.66,51.5,51.64,391000.0,37.0629,37.1492,37.0341,37.1348,391000.0
2011-03-21 15:55:00,51.63,51.7,51.62,51.7,300300.0,37.1276,37.178,37.1204,37.178,300300.0
2011-03-22 09:30:00,51.58,51.6,51.37,51.59,210000.0,37.0917,37.106,36.9406,37.0988,210000.0
2011-03-22 09:35:00,51.59,51.93,51.58,51.89,368300.0,37.0988,37.3433,37.0917,37.3146,368300.0
2011-03-22 09:40:00,51.91,51.93,51.69,51.8,160600.0,37.329,37.3433,37.1708,37.2499,160600.0
2011-03-22 09:45:00,51.78,51.83,51.7,51.75,86400.0,37.2355,37.2714,37.178,37.2139,86400.0
2011-03-22 09:50:00,51.73,51.8,51.73,51.75,127400.0,37.1995,37.2499,37.1995,37.2139,127400.0
2011-03-22 09:55:00,51.74,51.81,51.65,51.72,71400.0,37.2067,37.2571,37.142,37.1923,71400.0
2011-03-22 10:00:00,51.72,51.81,51.72,51.81,76600.0,37.1923,37.2571,37.1923,37.2571,76600.0
2011-03-22 10:05:00,51.81,52.06,51.8,52.03,246700.0,37.2571,37.4368,37.2499,37.4153,246700.0
2011-03-22 10:10:00,52.03,52.16,51.99,52.13,113100.0,37.4153,37.5087,37.3865,37.4872,113100.0
2011-03-22 10:15:00,52.13,52.16,52.01,52.13,109000.0,37.4872,37.5087,37.4009,37.4872,109000.0
2011-03-22 10:20:00,52.13,52.38,52.13,52.31,150900.0,37.4872,37.6669,37.4872,37.6166,150900.0
2011-03-22 10:25:00,52.32,52.58,52.32,52.56,227300.0,37.6238,37.8108,37.6238,37.7964,227300.0
2011-03-22 10:30:00,52.56,52.7,52.5,52.7,186600.0,37.7964,37.8971,37.7532,37.8971,186600.0
2011-03-22 10:35:00,52.7,52.75,52.5,52.52,173100.0,37.8971,37.933,37.7532,37.7676,173100.0
2011-03-22 10:40:00,52.51,52.68,52.5,52.51,79200.0,37.7604,37.8827,37.7532,37.7604,79200.0
2011-03-22 10:45:00,52.51,52.55,52.49,52.51,108200.0,37.7604,37.7892,37.746,37.7604,108200.0
2011-03-22 10:50:00,52.51,52.55,52.5,52.5,70100.0,37.7604,37.7892,37.7532,37.7532,70100.0
2011-03-22 10:55:00,52.5,52.51,52.42,52.42,85000.0,37.7532,37.7604,37.6957,37.6957,85000.0
2011-03-22 11:00:00,52.42,52.53,52.4,52.48,62600.0,37.6957,37.7748,37.6813,37.7389,62600.0
2011-03-22 11:05:00,52.47,52.8,52.47,52.8,113700.0,37.7317,37.969,37.7317,37.969,113700.0
2011-03-22 11:10:00,52.8,52.82,52.67,52.68,112800.0,37.969,37.9834,37.8755,37.8827,112800.0
2011-03-22 11:15:00,52.68,52.75,52.67,52.67,57900.0,37.8827,37.933,37.8755,37.8755,57900.0
2011-03-22 11:20:00,52.67,52.75,52.64,52.74,48800.0,37.8755,37.933,37.8539,37.9258,48800.0
2011-03-22 11:25:00,52.74,52.79,52.68,52.77,73300.0,37.9258,37.9618,37.8827,37.9474,73300.0
2011-03-22 11:30:00,52.77,52.81,52.75,52.77,76400.0,37.9474,37.9762,37.933,37.9474,76400.0
2011-03-22 11:35:00,52.77,52.9,52.76,52.9,111300.0,37.9474,38.0409,37.9402,38.0409,111300.0
2011-03-22 11:40:00,52.9,52.9,52.71,52.73,117600.0,38.0409,38.0409,37.9043,37.9186,117600.0
2011-03-22 11:45:00,52.71,52.81,52.71,52.77,72100.0,37.9043,37.9762,37.9043,37.9474,72100.0
2011-03-22 11:50:00,52.77,52.82,52.74,52.75,96400.0,37.9474,37.9834,37.9258,37.933,96400.0
2011-03-22 11:55:00,52.75,52.84,52.71,52.8,234400.0,37.933,37.9977,37.9043,37.969,234400.0
2011-03-22 12:00:00,52.81,52.87,52.77,52.8,96400.0,37.9762,38.0193,37.9474,37.969,96400.0
2011-03-22 12:05:00,52.8,52.91,52.79,52.87,74500.0,37.969,38.0481,37.9618,38.0193,74500.0
2011-03-22 12:10:00,52.88,52.95,52.87,52.95,59500.0,38.0265,38.0768,38.0193,38.0768,59500.0
2011-03-22 12:15:00,52.94,53.04,52.92,53.01,112900.0,38.0696,38.1416,38.0553,38.12,112900.0
2011-03-22 12:20:00,53.02,53.08,52.98,52.98,141700.0,38.1272,38.1703,38.0984,38.0984,141700.0
2011-03-22 12:25:00,52.99,53.08,52.99,53.03,106300.0,38.1056,38.1703,38.1056,38.1344,106300.0
2011-03-22 12:30:00,53.03,53.06,53.01,53.01,74100.0,38.1344,38.1559,38.12,38.12,74100.0
2011-03-22 12:35:00,53.01,53.01,52.77,52.78,169700.0,38.12,38.12,37.9474,37.9546,169700.0
2011-03-22 12:40:00,52.78,52.78,52.71,52.75,100200.0,37.9546,37.9546,37.9043,37.933,100200.0
2011-03-22 12:45:00,52.75,52.77,52.68,52.76,55100.0,37.933,37.9474,37.8827,37.9402,55100.0
2011-03-22 12:50:00,52.76,52.81,52.72,52.73,60500.0,37.9402,37.9762,37.9114,37.9186,60500.0
2011-03-22 12:55:00,52.73,52.77,52.71,52.73,46800.0,37.9186,37.9474,37.9043,37.9186,46800.0
2011-03-22 13:00:00,52.74,52.75,52.69,52.74,59300.0,37.9258,37.933,37.8899,37.9258,59300.0
2011-03-22 13:05:00,52.73,52.76,52.64,52.66,163900.0,37.9186,37.9402,37.8539,37.8683,163900.0
2011-03-22 13:10:00,52.66,52.67,52.51,52.62,58200.0,37.8683,37.8755,37.7604,37.8395,58200.0
2011-03-22 13:15:00,52.62,52.66,52.6,52.64,53300.0,37.8395,37.8683,37.8252,37.8539,53300.0
2011-03-22 13:20:00,52.63,52.7,52.6,52.65,33000.0,37.8467,37.8971,37.8252,37.8611,33000.0
2011-03-22 13:25:00,52.65,52.79,52.62,52.76,39500.0,37.8611,37.9618,37.8395,37.9402,39500.0
2011-03-22 13:30:00,52.76,52.85,52.72,52.85,28400.0,37.9402,38.0049,37.9114,38.0049,28400.0
2011-03-22 13:35:00,52.85,52.86,52.84,52.86,35800.0,38.0049,38.0121,37.9977,38.0121,35800.0
2011-03-22 13:40:00,52.87,52.96,52.87,52.95,41000.0,38.0193,38.084,38.0193,38.0768,41000.0
2011-03-22 13:45:00,52.95,52.97,52.91,52.96,32100.0,38.0768,38.0912,38.0481,38.084,32100.0
2011-03-22 13:50:00,52.97,52.97,52.9,52.9,36600.0,38.0912,38.0912,38.0409,38.0409,36600.0
2011-03-22 13:55:00,52.9,52.96,52.9,52.91,32700.0,38.0409,38.084,38.0409,38.0481,32700.0
2011-03-22 14:00:00,52.92,52.95,52.88,52.88,46700.0,38.0553,38.0768,38.0265,38.0265,46700.0
2011-03-22 14:05:00,52.88,52.88,52.84,52.85,47100.0,38.0265,38.0265,37.9977,38.0049,47100.0
2011-03-22 14:10:00,52.86,52.88,52.84,52.86,75000.0,38.0121,38.0265,37.9977,38.0121,75000.0
2011-03-22 14:15:00,52.86,52.89,52.82,52.84,75800.0,38.0121,38.0337,37.9834,37.9977,75800.0
2011-03-22 14:20:00,52.84,52.86,52.82,52.85,42800.0,37.9977,38.0121,37.9834,38.0049,42800.0
2011-03-22 14:25:00,52.84,52.88,52.82,52.86,40300.0,37.9977,38.0265,37.9834,38.0121,40300.0
2011-03-22 14:30:00,52.85,52.9,52.82,52.87,44500.0,38.0049,38.0409,37.9834,38.0193,44500.0
2011-03-22 14:35:00,52.87,52.9,52.86,52.87,39700.0,38.0193,38.0409,38.0121,38.0193,39700.0
2011-03-22 14:40:00,52.87,52.89,52.85,52.87,46000.0,38.0193,38.0337,38.0049,38.0193,46000.0
2011-03-22 14:45:00,52.87,52.89,52.85,52.85,35900.0,38.0193,38.0337,38.0049,38.0049,35900.0
2011-03-22 14:50:00,52.85,52.89,52.83,52.89,39500.0,38.0049,38.0337,37.9905,38.0337,39500.0
2011-03-22 14:55:00,52.89,53.02,52.89,52.95,77600.0,38.0337,38.1272,38.0337,38.0768,77600.0
2011-03-22 15:00:00,52.95,53.02,52.95,53.0,75300.0,38.0768,38.1272,38.0768,38.1128,75300.0
2011-03-22 15:05:00,53.0,53.05,52.98,53.01,109600.0,38.1128,38.1487,38.0984,38.12,109600.0
2011-03-22 15:10:00,53.01,53.08,53.01,53.07,80100.0,38.12,38.1703,38.12,38.1631,80100.0
2011-03-22 15:15:00,53.07,53.08,53.06,53.08,74100.0,38.1631,38.1703,38.1559,38.1703,74100.0
2011-03-22 15:20:00,53.07,53.24,53.07,53.24,229000.0,38.1631,38.2854,38.1631,38.2854,229000.0
2011-03-22 15:25:00,53.23,53.42,53.23,53.41,190600.0,38.2782,38.4148,38.2782,38.4076,190600.0
2011-03-22 15:30:00,53.4,53.57,53.4,53.48,363500.0,38.4004,38.5227,38.4004,38.458,363500.0
2011-03-22 15:35:00,53.48,53.49,53.33,53.34,200200.0,38.458,38.4652,38.3501,38.3573,200200.0
2011-03-22 15:40:00,53.34,53.37,53.26,53.37,243400.0,38.3573,38.3789,38.2998,38.3789,243400.0
2011-03-22 15:45:00,53.37,53.41,53.29,53.32,220500.0,38.3789,38.4076,38.3213,38.3429,220500.0
2011-03-22 15:50:00,53.32,53.33,53.21,53.21,255200.0,38.3429,38.3501,38.2638,38.2638,255200.0
2011-03-22 15:55:00,53.21,53.25,53.15,53.15,489500.0,38.2638,38.2926,38.2207,38.2207,489500.0
2011-03-23 09:30:00,53.29,53.37,53.18,53.33,108300.0,38.3213,38.3789,38.2422,38.3501,108300.0
2011-03-23 09:35:00,53.34,53.46,53.12,53.31,105200.0,38.3573,38.4436,38.1991,38.3357,105200.0
2011-03-23 09:40:00,53.3,53.44,53.22,53.43,103000.0,38.3285,38.4292,38.271,38.422,103000.0
2011-03-23 09:45:00,53.43,53.6,53.38,53.4,187700.0,38.422,38.5443,38.3861,38.4004,187700.0
2011-03-23 09:50:00,53.42,53.58,53.41,53.58,106200.0,38.4148,38.5299,38.4076,38.5299,106200.0
2011-03-23 09:55:00,53.58,53.92,53.58,53.88,261200.0,38.5299,38.7744,38.5299,38.7456,261200.0
2011-03-23 10:00:00,53.86,53.88,53.7,53.79,169500.0,38.7312,38.7456,38.6162,38.6809,169500.0
2011-03-23 10:05:00,53.78,54.03,53.71,54.03,250800.0,38.6737,38.8535,38.6234,38.8535,250800.0
2011-03-23 10:10:00,54.02,54.03,53.85,54.02,266600.0,38.8463,38.8535,38.724,38.8463,266600.0
2011-03-23 10:15:00,54.02,54.26,54.02,54.22,201600.0,38.8463,39.0189,38.8463,38.9901,201600.0
2011-03-23 10:20:00,54.21,54.34,54.18,54.3,174000.0,38.9829,39.0764,38.9613,39.0476,174000.0
2011-03-23 10:25:00,54.29,54.45,54.29,54.44,146400.0,39.0404,39.1555,39.0404,39.1483,146400.0
2011-03-23 10:30:00,54.44,54.66,54.43,54.62,362600.0,39.1483,39.3065,39.1411,39.2778,362600.0
2011-03-23 10:35:00,54.61,54.72,54.58,54.65,190400.0,39.2706,39.3497,39.249,39.2993,190400.0
2011-03-23 10:40:00,54.65,54.69,54.44,54.45,255200.0,39.2993,39.3281,39.1483,39.1555,255200.0
2011-03-23 10:45:00,54.46,54.52,54.35,54.43,165800.0,39.1627,39.2058,39.0836,39.1411,165800.0
2011-03-23 10:50:00,54.43,54.5,54.37,54.47,97000.0,39.1411,39.1915,39.098,39.1699,97000.0
2011-03-23 10:55:00,54.47,54.51,54.4,54.45,134600.0,39.1699,39.1986,39.1195,39.1555,134600.0
2011-03-23 11:00:00,54.45,54.55,54.42,54.51,139700.0,39.1555,39.2274,39.1339,39.1986,139700.0
2011-03-23 11:05:00,54.51,54.65,54.5,54.65,96800.0,39.1986,39.2993,39.1915,39.2993,96800.0
2011-03-23 11:10:00,54.64,54.64,54.46,54.47,114600.0,39.2921,39.2921,39.1627,39.1699,114600.0
2011-03-23 11:15:00,54.47,54.51,54.37,54.42,97000.0,39.1699,39.1986,39.098,39.1339,97000.0
2011-03-23 11:20:00,54.44,54.5,54.38,54.47,152000.0,39.1483,39.1915,39.1052,39.1699,152000.0
2011-03-23 11:25:00,54.47,54.53,54.44,54.45,85700.0,39.1699,39.213,39.1483,39.1555,85700.0
2011-03-23 11:30:00,54.46,54.54,54.46,54.49,44800.0,39.1627,39.2202,39.1627,39.1843,44800.0
2011-03-23 11:35:00,54.5,54.51,54.43,54.45,55000.0,39.1915,39.1986,39.1411,39.1555,55000.0
2011-03-23 11:40:00,54.45,54.58,54.44,54.54,78600.0,39.1555,39.249,39.1483,39.2202,78600.0
2011-03-23 11:45:00,54.54,54.66,54.51,54.66,73700.0,39.2202,39.3065,39.1986,39.3065,73700.0
2011-03-23 11:50:00,54.65,54.65,54.53,54.54,42300.0,39.2993,39.2993,39.213,39.2202,42300.0
2011-03-23 11:55:00,54.53,54.55,54.47,54.48,32500.0,39.213,39.2274,39.1699,39.1771,32500.0
2011-03-23 12:00:00,54.48,54.63,54.45,54.63,82900.0,39.1771,39.2849,39.1555,39.2849,82900.0
2011-03-23 12:05:00,54.62,54.63,54.55,54.6,65300.0,39.2778,39.2849,39.2274,39.2634,65300.0
2011-03-23 12:10:00,54.58,54.67,54.56,54.67,47900.0,39.249,39.3137,39.2346,39.3137,47900.0
2011-03-23 12:15:00,54.66,54.77,54.66,54.68,77700.0,39.3065,39.3856,39.3065,39.3209,77700.0
2011-03-23 12:20:00,54.67,54.72,54.62,54.65,53400.0,39.3137,39.3497,39.2778,39.2993,53400.0
2011-03-23 12:25:00,54.65,54.71,54.56,54.61,64900.0,39.2993,39.3425,39.2346,39.2706,64900.0
2011-03-23 12:30:00,54.61,54.66,54.55,54.57,42400.0,39.2706,39.3065,39.2274,39.2418,42400.0
2011-03-23 12:35:00,54.57,54.6,54.54,54.6,49800.0,39.2418,39.2634,39.2202,39.2634,49800.0
2011-03-23 12:40:00,54.6,54.71,54.59,54.68,36700.0,39.2634,39.3425,39.2562,39.3209,36700.0
2011-03-23 12:45:00,54.69,54.77,54.67,54.74,68400.0,39.3281,39.3856,39.3137,39.364,68400.0
2011-03-23 12:50:00,54.74,54.77,54.71,54.71,48200.0,39.364,39.3856,39.3425,39.3425,48200.0
2011-03-23 12:55:00,54.72,54.8,54.72,54.75,29100.0,39.3497,39.4072,39.3497,39.3712,29100.0
2011-03-23 13:00:00,54.76,54.79,54.7,54.72,96000.0,39.3784,39.4,39.3353,39.3497,96000.0
2011-03-23 13:05:00,54.72,54.72,54.66,54.7,40700.0,39.3497,39.3497,39.3065,39.3353,40700.0
2011-03-23 13:10:00,54.7,54.73,54.64,54.71,31100.0,39.3353,39.3569,39.2921,39.3425,31100.0
2011-03-23 13:15:00,54.7,54.82,54.69,54.75,60300.0,39.3353,39.4216,39.3281,39.3712,60300.0
2011-03-23 13:20:00,54.74,54.79,54.68,54.78,48900.0,39.364,39.4,39.3209,39.3928,48900.0
2011-03-23 13:25:00,54.78,54.78,54.73,54.75,47100.0,39.3928,39.3928,39.3569,39.3712,47100.0
2011-03-23 13:30:00,54.75,54.76,54.72,54.75,69700.0,39.3712,39.3784,39.3497,39.3712,69700.0
2011-03-23 13:35:00,54.75,54.8,54.75,54.78,52600.0,39.3712,39.4072,39.3712,39.3928,52600.0
2011-03-23 13:40:00,54.77,54.8,54.73,54.74,44900.0,39.3856,39.4072,39.3569,39.364,44900.0
2011-03-23 13:45:00,54.74,54.74,54.64,54.64,124400.0,39.364,39.364,39.2921,39.2921,124400.0
2011-03-23 13:50:00,54.65,54.7,54.6,54.64,131500.0,39.2993,39.3353,39.2634,39.2921,131500.0
2011-03-23 13:55:00,54.64,54.64,54.47,54.48,164200.0,39.2921,39.2921,39.1699,39.1771,164200.0
2011-03-23 14:00:00,54.47,54.5,54.44,54.49,126400.0,39.1699,39.1915,39.1483,39.1843,126400.0
2011-03-23 14:05:00,54.49,54.58,54.48,54.57,146800.0,39.1843,39.249,39.1771,39.2418,146800.0
2011-03-23 14:10:00,54.58,54.59,54.44,54.46,136100.0,39.249,39.2562,39.1483,39.1627,136100.0
2011-03-23 14:15:00,54.45,54.45,54.33,54.33,182900.0,39.1555,39.1555,39.0692,39.0692,182900.0
2011-03-23 14:20:00,54.33,54.46,54.3,54.45,114800.0,39.0692,39.1627,39.0476,39.1555,114800.0
2011-03-23 14:25:00,54.45,54.47,54.38,54.43,78100.0,39.1555,39.1699,39.1052,39.1411,78100.0
2011-03-23 14:30:00,54.43,54.48,54.4,54.43,118900.0,39.1411,39.1771,39.1195,39.1411,118900.0
2011-03-23 14:35:00,54.43,54.56,54.41,54.56,77000.0,39.1411,39.2346,39.1267,39.2346,77000.0
2011-03-23 14:40:00,54.56,54.6,54.5,54.5,59900.0,39.2346,39.2634,39.1915,39.1915,59900.0
2011-03-23 14:45:00,54.5,54.53,54.46,54.5,35200.0,39.1915,39.213,39.1627,39.1915,35200.0
2011-03-23 14:50:00,54.49,54.62,54.49,54.56,55700.0,39.1843,39.2778,39.1843,39.2346,55700.0
2011-03-23 14:55:00,54.55,54.67,54.55,54.6,134300.0,39.2274,39.3137,39.2274,39.2634,134300.0
2011-03-23 15:00:00,54.6,54.62,54.55,54.58,49400.0,39.2634,39.2778,39.2274,39.249,49400.0
2011-03-23 15:05:00,54.57,54.58,54.53,54.57,25400.0,39.2418,39.249,39.213,39.2418,25400.0
2011-03-23 15:10:00,54.58,54.74,54.57,54.71,58400.0,39.249,39.364,39.2418,39.3425,58400.0
2011-03-23 15:15:00,54.7,54.74,54.7,54.72,51400.0,39.3353,39.364,39.3353,39.3497,51400.0
2011-03-23 15:20:00,54.71,54.86,54.71,54.85,142100.0,39.3425,39.4503,39.3425,39.4431,142100.0
2011-03-23 15:25:00,54.85,54.87,54.78,54.86,64400.0,39.4431,39.4575,39.3928,39.4503,64400.0
2011-03-23 15:30:00,54.86,54.86,54.79,54.83,114000.0,39.4503,39.4503,39.4,39.4288,114000.0
2011-03-23 15:35:00,54.83,54.87,54.81,54.87,125300.0,39.4288,39.4575,39.4144,39.4575,125300.0
2011-03-23 15:40:00,54.86,55.02,54.86,54.93,274700.0,39.4503,39.5654,39.4503,39.5007,274700.0
2011-03-23 15:45:00,54.93,55.02,54.9,55.0,332100.0,39.5007,39.5654,39.4791,39.551,332100.0
2011-03-23 15:50:00,55.0,55.01,54.9,54.9,190900.0,39.551,39.5582,39.4791,39.4791,190900.0
2011-03-23 15:55:00,54.91,54.97,54.81,54.82,541500.0,39.4863,39.5294,39.4144,39.4216,541500.0
2011-03-24 09:30:00,54.85,54.94,54.65,54.7,200200.0,39.4431,39.5079,39.2993,39.3353,200200.0
2011-03-24 09:35:00,54.69,54.78,54.48,54.73,153900.0,39.3281,39.3928,39.1771,39.3569,153900.0
2011-03-24 09:40:00,54.71,54.86,54.68,54.81,209800.0,39.3425,39.4503,39.3209,39.4144,209800.0
2011-03-24 09:45:00,54.81,55.14,54.8,55.04,187800.0,39.4144,39.6517,39.4072,39.5798,187800.0
2011-03-24 09:50:00,55.04,55.2,54.94,55.11,161000.0,39.5798,39.6948,39.5079,39.6301,161000.0
2011-03-24 09:55:00,55.11,55.21,55.08,55.16,285600.0,39.6301,39.702,39.6085,39.6661,285600.0
2011-03-24 10:00:00,55.16,55.17,54.85,54.85,155900.0,39.6661,39.6733,39.4431,39.4431,155900.0
2011-03-24 10:05:00,54.87,55.05,54.8,54.95,235400.0,39.4575,39.587,39.4072,39.5151,235400.0
2011-03-24 10:10:00,54.94,55.06,54.83,55.01,212400.0,39.5079,39.5942,39.4288,39.5582,212400.0
2011-03-24 10:15:00,55.0,55.15,54.93,55.11,105800.0,39.551,39.6589,39.5007,39.6301,105800.0
2011-03-24 10:20:00,55.11,55.23,55.09,55.22,84500.0,39.6301,39.7164,39.6157,39.7092,84500.0
2011-03-24 10:25:00,55.22,55.25,55.1,55.21,71700.0,39.7092,39.7308,39.6229,39.702,71700.0
2011-03-24 10:30:00,55.21,55.23,55.07,55.19,148800.0,39.702,39.7164,39.6014,39.6876,148800.0
2011-03-24 10:35:00,55.19,55.31,55.14,55.2,117400.0,39.6876,39.7739,39.6517,39.6948,117400.0
2011-03-24 10:40:00,55.2,55.35,55.17,55.32,115300.0,39.6948,39.8027,39.6733,39.7811,115300.0
2011-03-24 10:45:00,55.32,55.5,55.26,55.5,162400.0,39.7811,39.9106,39.738,39.9106,162400.0
2011-03-24 10:50:00,55.49,55.6,55.48,55.48,128800.0,39.9034,39.9825,39.8962,39.8962,128800.0
2011-03-24 10:55:00,55.49,55.57,55.44,55.48,100500.0,39.9034,39.9609,39.8674,39.8962,100500.0
2011-03-24 11:00:00,55.48,55.49,55.33,55.42,133200.0,39.8962,39.9034,39.7883,39.853,133200.0
2011-03-24 11:05:00,55.4,55.43,55.32,55.32,63300.0,39.8387,39.8602,39.7811,39.7811,63300.0
2011-03-24 11:10:00,55.33,55.34,55.21,55.28,119300.0,39.7883,39.7955,39.702,39.7524,119300.0
2011-03-24 11:15:00,55.28,55.28,55.11,55.15,56700.0,39.7524,39.7524,39.6301,39.6589,56700.0
2011-03-24 11:20:00,55.15,55.25,55.08,55.19,173300.0,39.6589,39.7308,39.6085,39.6876,173300.0
2011-03-24 11:25:00,55.2,55.22,55.12,55.14,41900.0,39.6948,39.7092,39.6373,39.6517,41900.0
2011-03-24 11:30:00,55.15,55.2,55.05,55.08,118100.0,39.6589,39.6948,39.587,39.6085,118100.0
2011-03-24 11:35:00,55.08,55.21,55.07,55.2,103400.0,39.6085,39.702,39.6014,39.6948,103400.0
2011-03-24 11:40:00,55.2,55.23,55.17,55.22,41600.0,39.6948,39.7164,39.6733,39.7092,41600.0
2011-03-24 11:45:00,55.22,55.23,55.2,55.23,46600.0,39.7092,39.7164,39.6948,39.7164,46600.0
2011-03-24 11:50:00,55.23,55.24,55.08,55.11,84100.0,39.7164,39.7236,39.6085,39.6301,84100.0
2011-03-24 11:55:00,55.12,55.21,55.11,55.18,60900.0,39.6373,39.702,39.6301,39.6805,60900.0
2011-03-24 12:00:00,55.19,55.22,55.13,55.21,38500.0,39.6876,39.7092,39.6445,39.702,38500.0
2011-03-24 12:05:00,55.21,55.24,55.13,55.13,43400.0,39.702,39.7236,39.6445,39.6445,43400.0
2011-03-24 12:10:00,55.14,55.15,54.92,54.96,73000.0,39.6517,39.6589,39.4935,39.5222,73000.0
2011-03-24 12:15:00,54.96,55.03,54.94,55.02,33300.0,39.5222,39.5726,39.5079,39.5654,33300.0
2011-03-24 12:20:00,55.02,55.03,54.88,54.89,178400.0,39.5654,39.5726,39.4647,39.4719,178400.0
2011-03-24 12:25:00,54.88,54.95,54.87,54.87,60700.0,39.4647,39.5151,39.4575,39.4575,60700.0
2011-03-24 12:30:00,54.87,54.94,54.75,54.77,78500.0,39.4575,39.5079,39.3712,39.3856,78500.0
2011-03-24 12:35:00,54.78,54.8,54.68,54.71,146200.0,39.3928,39.4072,39.3209,39.3425,146200.0
2011-03-24 12:40:00,54.7,54.78,54.66,54.75,74400.0,39.3353,39.3928,39.3065,39.3712,74400.0
2011-03-24 12:45:00,54.73,54.78,54.71,54.75,44100.0,39.3569,39.3928,39.3425,39.3712,44100.0
2011-03-24 12:50:00,54.73,54.73,54.34,54.4,122300.0,39.3569,39.3569,39.0764,39.1195,122300.0
2011-03-24 12:55:00,54.41,54.41,54.13,54.2,195000.0,39.1267,39.1267,38.9254,38.9757,195000.0
2011-03-24 13:00:00,54.19,54.37,54.17,54.32,102800.0,38.9685,39.098,38.9542,39.062,102800.0
2011-03-24 13:05:00,54.32,54.45,54.22,54.44,94600.0,39.062,39.1555,38.9901,39.1483,94600.0
2011-03-24 13:10:00,54.43,54.5,54.33,54.41,155700.0,39.1411,39.1915,39.0692,39.1267,155700.0
2011-03-24 13:15:00,54.42,54.57,54.23,54.28,105600.0,39.1339,39.2418,38.9973,39.0333,105600.0
2011-03-24 13:20:00,54.28,54.39,54.23,54.26,78400.0,39.0333,39.1124,38.9973,39.0189,78400.0
2011-03-24 13:25:00,54.26,54.35,54.26,54.34,55300.0,39.0189,39.0836,39.0189,39.0764,55300.0
2011-03-24 13:30:00,54.34,54.49,54.34,54.42,45200.0,39.0764,39.1843,39.0764,39.1339,45200.0
2011-03-24 13:35:00,54.43,54.45,54.3,54.32,41900.0,39.1411,39.1555,39.0476,39.062,41900.0
2011-03-24 13:40:00,54.32,54.38,54.24,54.28,56000.0,39.062,39.1052,39.0045,39.0333,56000.0
2011-03-24 13:45:00,54.29,54.3,54.14,54.18,121800.0,39.0404,39.0476,38.9326,38.9613,121800.0
2011-03-24 13:50:00,54.17,54.22,54.09,54.11,83800.0,38.9542,38.9901,38.8966,38.911,83800.0
2011-03-24 13:55:00,54.11,54.23,54.09,54.22,152100.0,38.911,38.9973,38.8966,38.9901,152100.0
2011-03-24 14:00:00,54.23,54.31,54.22,54.29,84400.0,38.9973,39.0548,38.9901,39.0404,84400.0
2011-03-24 14:05:00,54.29,54.38,54.27,54.33,83900.0,39.0404,39.1052,39.0261,39.0692,83900.0
2011-03-24 14:10:00,54.34,54.35,54.26,54.3,61700.0,39.0764,39.0836,39.0189,39.0476,61700.0
2011-03-24 14:15:00,54.3,54.38,54.28,54.37,94600.0,39.0476,39.1052,39.0333,39.098,94600.0
2011-03-24 14:20:00,54.37,54.5,54.37,54.42,125300.0,39.098,39.1915,39.098,39.1339,125300.0
2011-03-24 14:25:00,54.41,54.5,54.41,54.49,64500.0,39.1267,39.1915,39.1267,39.1843,64500.0
2011-03-24 14:30:00,54.48,54.61,54.43,54.61,57500.0,39.1771,39.2706,39.1411,39.2706,57500.0
2011-03-24 14:35:00,54.61,54.74,54.6,54.7,78600.0,39.2706,39.364,39.2634,39.3353,78600.0
2011-03-24 14:40:00,54.71,54.82,54.7,54.77,71000.0,39.3425,39.4216,39.3353,39.3856,71000.0
2011-03-24 14:45:00,54.77,54.84,54.73,54.75,105100.0,39.3856,39.436,39.3569,39.3712,105100.0
2011-03-24 14:50:00,54.75,54.79,54.72,54.76,76300.0,39.3712,39.4,39.3497,39.3784,76300.0
2011-03-24 14:55:00,54.76,54.79,54.63,54.63,70100.0,39.3784,39.4,39.2849,39.2849,70100.0
2011-03-24 15:00:00,54.63,54.65,54.47,54.48,125200.0,39.2849,39.2993,39.1699,39.1771,125200.0
2011-03-24 15:05:00,54.48,54.49,54.38,54.44,99300.0,39.1771,39.1843,39.1052,39.1483,99300.0
2011-03-24 15:10:00,54.44,54.44,54.35,54.39,83400.0,39.1483,39.1483,39.0836,39.1124,83400.0
2011-03-24 15:15:00,54.39,54.42,54.34,54.39,101300.0,39.1124,39.1339,39.0764,39.1124,101300.0
2011-03-24 15:20:00,54.38,54.39,54.27,54.36,135200.0,39.1052,39.1124,39.0261,39.0908,135200.0
2011-03-24 15:25:00,54.35,54.39,54.24,54.25,124400.0,39.0836,39.1124,39.0045,39.0117,124400.0
2011-03-24 15:30:00,54.25,54.45,54.25,54.43,118300.0,39.0117,39.1555,39.0117,39.1411,118300.0
2011-03-24 15:35:00,54.43,54.52,54.37,54.43,107300.0,39.1411,39.2058,39.098,39.1411,107300.0
2011-03-24 15:40:00,54.43,54.48,54.4,54.48,78000.0,39.1411,39.1771,39.1195,39.1771,78000.0
2011-03-24 15:45:00,54.48,54.48,54.4,54.44,106100.0,39.1771,39.1771,39.1195,39.1483,106100.0
2011-03-24 15:50:00,54.45,54.6,54.44,54.59,201200.0,39.1555,39.2634,39.1483,39.2562,201200.0
2011-03-24 15:55:00,54.59,54.64,54.47,54.54,330000.0,39.2562,39.2921,39.1699,39.2202,330000.0
2011-03-25 09:30:00,54.79,54.93,54.51,54.57,143900.0,39.4,39.5007,39.1986,39.2418,143900.0
2011-03-25 09:35:00,54.58,54.72,54.35,54.36,117900.0,39.249,39.3497,39.0836,39.0908,117900.0
2011-03-25 09:40:00,54.36,54.65,54.35,54.51,117000.0,39.0908,39.2993,39.0836,39.1986,117000.0
2011-03-25 09:45:00,54.51,54.85,54.46,54.79,94600.0,39.1986,39.4431,39.1627,39.4,94600.0
2011-03-25 09:50:00,54.79,54.82,54.68,54.8,79100.0,39.4,39.4216,39.3209,39.4072,79100.0
2011-03-25 09:55:00,54.81,54.82,54.7,54.8,80800.0,39.4144,39.4216,39.3353,39.4072,80800.0
2011-03-25 10:00:00,54.8,54.99,54.8,54.83,141600.0,39.4072,39.5438,39.4072,39.4288,141600.0
2011-03-25 10:05:00,54.83,54.94,54.71,54.86,70700.0,39.4288,39.5079,39.3425,39.4503,70700.0
2011-03-25 10:10:00,54.87,54.94,54.81,54.87,67700.0,39.4575,39.5079,39.4144,39.4575,67700.0
2011-03-25 10:15:00,54.87,54.9,54.75,54.78,40000.0,39.4575,39.4791,39.3712,39.3928,40000.0
2011-03-25 10:20:00,54.78,54.83,54.76,54.81,42900.0,39.3928,39.4288,39.3784,39.4144,42900.0
2011-03-25 10:25:00,54.8,54.89,54.79,54.79,89000.0,39.4072,39.4719,39.4,39.4,89000.0
2011-03-25 10:30:00,54.79,54.89,54.78,54.86,97700.0,39.4,39.4719,39.3928,39.4503,97700.0
2011-03-25 10:35:00,54.85,54.9,54.6,54.6,79300.0,39.4431,39.4791,39.2634,39.2634,79300.0
2011-03-25 10:40:00,54.6,54.73,54.6,54.66,34000.0,39.2634,39.3569,39.2634,39.3065,34000.0
2011-03-25 10:45:00,54.67,54.77,54.6,54.71,65100.0,39.3137,39.3856,39.2634,39.3425,65100.0
2011-03-25 10:50:00,54.72,54.79,54.67,54.78,57400.0,39.3497,39.4,39.3137,39.3928,57400.0
2011-03-25 10:55:00,54.77,54.79,54.7,54.74,65100.0,39.3856,39.4,39.3353,39.364,65100.0
2011-03-25 11:00:00,54.75,54.78,54.61,54.65,60800.0,39.3712,39.3928,39.2706,39.2993,60800.0
2011-03-25 11:05:00,54.65,54.68,54.55,54.6,66100.0,39.2993,39.3209,39.2274,39.2634,66100.0
2011-03-25 11:10:00,54.61,54.62,54.42,54.47,63600.0,39.2706,39.2778,39.1339,39.1699,63600.0
2011-03-25 11:15:00,54.48,54.64,54.4,54.61,121000.0,39.1771,39.2921,39.1195,39.2706,121000.0
2011-03-25 11:20:00,54.6,54.6,54.48,54.49,51400.0,39.2634,39.2634,39.1771,39.1843,51400.0
2011-03-25 11:25:00,54.48,54.52,54.33,54.51,47000.0,39.1771,39.2058,39.0692,39.1986,47000.0
2011-03-25 11:30:00,54.5,54.51,54.41,54.46,36400.0,39.1915,39.1986,39.1267,39.1627,36400.0
2011-03-25 11:35:00,54.48,54.48,54.32,54.36,72800.0,39.1771,39.1771,39.062,39.0908,72800.0
2011-03-25 11:40:00,54.36,54.42,54.3,54.39,56600.0,39.0908,39.1339,39.0476,39.1124,56600.0
2011-03-25 11:45:00,54.4,54.43,54.29,54.41,48200.0,39.1195,39.1411,39.0404,39.1267,48200.0
2011-03-25 11:50:00,54.42,54.45,54.35,54.41,44700.0,39.1339,39.1555,39.0836,39.1267,44700.0
2011-03-25 11:55:00,54.42,54.49,54.41,54.46,45500.0,39.1339,39.1843,39.1267,39.1627,45500.0
2011-03-25 12:00:00,54.47,54.51,54.32,54.35,79400.0,39.1699,39.1986,39.062,39.0836,79400.0
2011-03-25 12:05:00,54.34,54.4,54.28,54.38,60700.0,39.0764,39.1195,39.0333,39.1052,60700.0
2011-03-25 12:10:00,54.39,54.4,54.29,54.3,26800.0,39.1124,39.1195,39.0404,39.0476,26800.0
2011-03-25 12:15:00,54.31,54.41,54.3,54.34,52100.0,39.0548,39.1267,39.0476,39.0764,52100.0
2011-03-25 12:20:00,54.33,54.33,54.16,54.18,67300.0,39.0692,39.0692,38.947,38.9613,67300.0
2011-03-25 12:25:00,54.18,54.22,54.11,54.11,72700.0,38.9613,38.9901,38.911,38.911,72700.0
2011-03-25 12:30:00,54.12,54.13,53.83,53.89,131300.0,38.9182,38.9254,38.7097,38.7528,131300.0
2011-03-25 12:35:00,53.87,54.0,53.87,53.94,79500.0,38.7384,38.8319,38.7384,38.7888,79500.0
2011-03-25 12:40:00,53.93,53.94,53.69,53.7,136700.0,38.7816,38.7888,38.609,38.6162,136700.0
2011-03-25 12:45:00,53.71,53.79,53.66,53.73,141700.0,38.6234,38.6809,38.5874,38.6377,141700.0
2011-03-25 12:50:00,53.75,54.05,53.75,54.03,133800.0,38.6521,38.8679,38.6521,38.8535,133800.0
2011-03-25 12:55:00,54.02,54.15,53.99,54.0,96300.0,38.8463,38.9398,38.8247,38.8319,96300.0
2011-03-25 13:00:00,54.0,54.1,53.99,54.1,40100.0,38.8319,38.9038,38.8247,38.9038,40100.0
2011-03-25 13:05:00,54.09,54.19,54.06,54.17,44200.0,38.8966,38.9685,38.875,38.9542,44200.0
2011-03-25 13:10:00,54.17,54.3,54.14,54.29,63800.0,38.9542,39.0476,38.9326,39.0404,63800.0
2011-03-25 13:15:00,54.29,54.29,54.15,54.18,108700.0,39.0404,39.0404,38.9398,38.9613,108700.0
2011-03-25 13:20:00,54.19,54.22,54.14,54.14,39100.0,38.9685,38.9901,38.9326,38.9326,39100.0
2011-03-25 13:25:00,54.14,54.22,54.14,54.18,47600.0,38.9326,38.9901,38.9326,38.9613,47600.0
2011-03-25 13:30:00,54.18,54.33,54.17,54.29,43700.0,38.9613,39.0692,38.9542,39.0404,43700.0
2011-03-25 13:35:00,54.29,54.45,54.27,54.39,39900.0,39.0404,39.1555,39.0261,39.1124,39900.0
2011-03-25 13:40:00,54.38,54.38,54.28,54.29,28200.0,39.1052,39.1052,39.0333,39.0404,28200.0
2011-03-25 13:45:00,54.29,54.4,54.26,54.29,22500.0,39.0404,39.1195,39.0189,39.0404,22500.0
2011-03-25 13:50:00,54.29,54.4,54.29,54.34,44400.0,39.0404,39.1195,39.0404,39.0764,44400.0
2011-03-25 13:55:00,54.34,54.39,54.28,54.39,60400.0,39.0764,39.1124,39.0333,39.1124,60400.0
2011-03-25 14:00:00,54.39,54.39,54.34,54.37,30200.0,39.1124,39.1124,39.0764,39.098,30200.0
2011-03-25 14:05:00,54.38,54.44,54.38,54.39,23700.0,39.1052,39.1483,39.1052,39.1124,23700.0
2011-03-25 14:10:00,54.4,54.63,54.4,54.62,100600.0,39.1195,39.2849,39.1195,39.2778,100600.0
2011-03-25 14:15:00,54.62,54.71,54.53,54.57,116100.0,39.2778,39.3425,39.213,39.2418,116100.0
2011-03-25 14:20:00,54.58,54.58,54.43,54.43,83600.0,39.249,39.249,39.1411,39.1411,83600.0
2011-03-25 14:25:00,54.44,54.44,54.22,54.23,96600.0,39.1483,39.1483,38.9901,38.9973,96600.0
2011-03-25 14:30:00,54.22,54.22,54.14,54.15,76400.0,38.9901,38.9901,38.9326,38.9398,76400.0
2011-03-25 14:35:00,54.14,54.21,54.09,54.15,58200.0,38.9326,38.9829,38.8966,38.9398,58200.0
2011-03-25 14:40:00,54.16,54.23,54.11,54.19,39900.0,38.947,38.9973,38.911,38.9685,39900.0
2011-03-25 14:45:00,54.18,54.3,54.15,54.3,40600.0,38.9613,39.0476,38.9398,39.0476,40600.0
2011-03-25 14:50:00,54.29,54.39,54.27,54.34,35800.0,39.0404,39.1124,39.0261,39.0764,35800.0
2011-03-25 14:55:00,54.34,54.38,54.26,54.3,52200.0,39.0764,39.1052,39.0189,39.0476,52200.0
2011-03-25 15:00:00,54.31,54.36,54.29,54.32,21600.0,39.0548,39.0908,39.0404,39.062,21600.0
2011-03-25 15:05:00,54.3,54.37,54.3,54.31,43200.0,39.0476,39.098,39.0476,39.0548,43200.0
2011-03-25 15:10:00,54.3,54.33,54.27,54.28,54400.0,39.0476,39.0692,39.0261,39.0333,54400.0
2011-03-25 15:15:00,54.28,54.29,54.24,54.27,39700.0,39.0333,39.0404,39.0045,39.0261,39700.0
2011-03-25 15:20:00,54.26,54.27,54.2,54.22,52400.0,39.0189,39.0261,38.9757,38.9901,52400.0
2011-03-25 15:25:00,54.21,54.26,54.2,54.22,51200.0,38.9829,39.0189,38.9757,38.9901,51200.0
2011-03-25 15:30:00,54.23,54.26,54.23,54.23,53200.0,38.9973,39.0189,38.9973,38.9973,53200.0
2011-03-25 15:35:00,54.23,54.29,54.22,54.24,43100.0,38.9973,39.0404,38.9901,39.0045,43100.0
2011-03-25 15:40:00,54.24,54.25,54.15,54.16,77700.0,39.0045,39.0117,38.9398,38.947,77700.0
2011-03-25 15:45:00,54.15,54.18,53.97,53.98,197100.0,38.9398,38.9613,38.8103,38.8175,197100.0
2011-03-25 15:50:00,53.98,54.0,53.87,53.9,158800.0,38.8175,38.8319,38.7384,38.76,158800.0
2011-03-25 15:55:00,53.91,53.97,53.86,53.95,271400.0,38.7672,38.8103,38.7312,38.7959,271400.0
2011-03-28 09:30:00,53.58,53.63,52.98,53.35,249900.0,38.5299,38.5658,38.0984,38.3645,249900.0
2011-03-28 09:35:00,53.38,53.67,53.33,53.58,182200.0,38.3861,38.5946,38.3501,38.5299,182200.0
2011-03-28 09:40:00,53.59,53.9,53.56,53.85,145000.0,38.5371,38.76,38.5155,38.724,145000.0
2011-03-28 09:45:00,53.86,53.91,53.66,53.67,124600.0,38.7312,38.7672,38.5874,38.5946,124600.0
2011-03-28 09:50:00,53.67,53.92,53.59,53.82,58900.0,38.5946,38.7744,38.5371,38.7025,58900.0
2011-03-28 09:55:00,53.81,53.93,53.78,53.92,99500.0,38.6953,38.7816,38.6737,38.7744,99500.0
2011-03-28 10:00:00,53.93,54.09,53.82,54.07,159900.0,38.7816,38.8966,38.7025,38.8822,159900.0
2011-03-28 10:05:00,54.08,54.08,53.94,54.02,119900.0,38.8894,38.8894,38.7888,38.8463,119900.0
2011-03-28 10:10:00,54.03,54.03,53.88,53.96,74100.0,38.8535,38.8535,38.7456,38.8031,74100.0
2011-03-28 10:15:00,53.96,53.98,53.85,53.87,30000.0,38.8031,38.8175,38.724,38.7384,30000.0
2011-03-28 10:20:00,53.91,54.0,53.79,53.79,43500.0,38.7672,38.8319,38.6809,38.6809,43500.0
2011-03-28 10:25:00,53.79,53.85,53.67,53.77,82800.0,38.6809,38.724,38.5946,38.6665,82800.0
2011-03-28 10:30:00,53.77,53.89,53.73,53.73,103000.0,38.6665,38.7528,38.6377,38.6377,103000.0
2011-03-28 10:35:00,53.74,53.84,53.69,53.75,59600.0,38.6449,38.7168,38.609,38.6521,59600.0
2011-03-28 10:40:00,53.74,53.79,53.57,53.59,109700.0,38.6449,38.6809,38.5227,38.5371,109700.0
2011-03-28 10:45:00,53.61,53.71,53.56,53.59,74800.0,38.5515,38.6234,38.5155,38.5371,74800.0
2011-03-28 10:50:00,53.59,53.6,53.45,53.45,72400.0,38.5371,38.5443,38.4364,38.4364,72400.0
2011-03-28 10:55:00,53.45,53.56,53.43,53.52,40600.0,38.4364,38.5155,38.422,38.4867,40600.0
2011-03-28 11:00:00,53.51,53.53,53.42,53.49,32800.0,38.4795,38.4939,38.4148,38.4652,32800.0
2011-03-28 11:05:00,53.49,53.58,53.46,53.53,34900.0,38.4652,38.5299,38.4436,38.4939,34900.0
2011-03-28 11:10:00,53.55,53.7,53.55,53.66,37600.0,38.5083,38.6162,38.5083,38.5874,37600.0
2011-03-28 11:15:00,53.65,53.73,53.6,53.67,32800.0,38.5802,38.6377,38.5443,38.5946,32800.0
2011-03-28 11:20:00,53.67,53.77,53.66,53.73,43000.0,38.5946,38.6665,38.5874,38.6377,43000.0
2011-03-28 11:25:00,53.75,53.81,53.71,53.76,57600.0,38.6521,38.6953,38.6234,38.6593,57600.0
2011-03-28 11:30:00,53.75,53.77,53.69,53.72,40600.0,38.6521,38.6665,38.609,38.6306,40600.0
2011-03-28 11:35:00,53.72,53.76,53.62,53.62,35700.0,38.6306,38.6593,38.5586,38.5586,35700.0
2011-03-28 11:40:00,53.62,53.65,53.55,53.55,43300.0,38.5586,38.5802,38.5083,38.5083,43300.0
2011-03-28 11:45:00,53.55,53.64,53.5,53.61,43100.0,38.5083,38.573,38.4723,38.5515,43100.0
2011-03-28 11:50:00,53.6,53.63,53.5,53.5,50100.0,38.5443,38.5658,38.4723,38.4723,50100.0
2011-03-28 11:55:00,53.49,53.7,53.45,53.69,117100.0,38.4652,38.6162,38.4364,38.609,117100.0
2011-03-28 12:00:00,53.67,53.77,53.63,53.73,177100.0,38.5946,38.6665,38.5658,38.6377,177100.0
2011-03-28 12:05:00,53.74,53.94,53.73,53.87,60600.0,38.6449,38.7888,38.6377,38.7384,60600.0
2011-03-28 12:10:00,53.87,53.95,53.82,53.95,39300.0,38.7384,38.7959,38.7025,38.7959,39300.0
2011-03-28 12:15:00,53.95,53.99,53.91,53.95,27800.0,38.7959,38.8247,38.7672,38.7959,27800.0
2011-03-28 12:20:00,53.94,53.95,53.89,53.92,20700.0,38.7888,38.7959,38.7528,38.7744,20700.0
2011-03-28 12:25:00,53.93,53.96,53.87,53.88,16900.0,38.7816,38.8031,38.7384,38.7456,16900.0
2011-03-28 12:30:00,53.89,53.97,53.88,53.95,26500.0,38.7528,38.8103,38.7456,38.7959,26500.0
2011-03-28 12:35:00,53.94,53.95,53.89,53.91,20600.0,38.7888,38.7959,38.7528,38.7672,20600.0
2011-03-28 12:40:00,53.9,53.95,53.87,53.88,19700.0,38.76,38.7959,38.7384,38.7456,19700.0
2011-03-28 12:45:00,53.87,53.9,53.82,53.82,21500.0,38.7384,38.76,38.7025,38.7025,21500.0
2011-03-28 12:50:00,53.83,53.85,53.75,53.81,19800.0,38.7097,38.724,38.6521,38.6953,19800.0
2011-03-28 12:55:00,53.81,53.85,53.77,53.79,12500.0,38.6953,38.724,38.6665,38.6809,12500.0
2011-03-28 13:00:00,53.78,53.81,53.75,53.78,19200.0,38.6737,38.6953,38.6521,38.6737,19200.0
2011-03-28 13:05:00,53.79,53.91,53.74,53.91,34700.0,38.6809,38.7672,38.6449,38.7672,34700.0
2011-03-28 13:10:00,53.9,53.98,53.9,53.97,24600.0,38.76,38.8175,38.76,38.8103,24600.0
2011-03-28 13:15:00,53.97,53.99,53.95,53.97,29500.0,38.8103,38.8247,38.7959,38.8103,29500.0
2011-03-28 13:20:00,53.97,53.98,53.91,53.96,24600.0,38.8103,38.8175,38.7672,38.8031,24600.0
2011-03-28 13:25:00,53.95,54.04,53.95,53.99,51900.0,38.7959,38.8607,38.7959,38.8247,51900.0
2011-03-28 13:30:00,54.0,54.07,53.97,54.0,70300.0,38.8319,38.8822,38.8103,38.8319,70300.0
2011-03-28 13:35:00,54.0,54.0,53.94,53.95,17800.0,38.8319,38.8319,38.7888,38.7959,17800.0
2011-03-28 13:40:00,53.95,53.97,53.94,53.97,9300.0,38.7959,38.8103,38.7888,38.8103,9300.0
2011-03-28 13:45:00,53.97,53.98,53.9,53.9,27700.0,38.8103,38.8175,38.76,38.76,27700.0
2011-03-28 13:50:00,53.9,53.91,53.78,53.79,33200.0,38.76,38.7672,38.6737,38.6809,33200.0
2011-03-28 13:55:00,53.79,53.83,53.78,53.81,57200.0,38.6809,38.7097,38.6737,38.6953,57200.0
2011-03-28 14:00:00,53.82,53.87,53.76,53.76,48900.0,38.7025,38.7384,38.6593,38.6593,48900.0
2011-03-28 14:05:00,53.76,53.83,53.76,53.8,50200.0,38.6593,38.7097,38.6593,38.6881,50200.0
2011-03-28 14:10:00,53.8,53.8,53.73,53.77,53000.0,38.6881,38.6881,38.6377,38.6665,53000.0
2011-03-28 14:15:00,53.77,53.8,53.77,53.78,19400.0,38.6665,38.6881,38.6665,38.6737,19400.0
2011-03-28 14:20:00,53.77,53.79,53.68,53.68,55900.0,38.6665,38.6809,38.6018,38.6018,55900.0
2011-03-28 14:25:00,53.68,53.69,53.59,53.63,32200.0,38.6018,38.609,38.5371,38.5658,32200.0
2011-03-28 14:30:00,53.63,53.64,53.61,53.62,22100.0,38.5658,38.573,38.5515,38.5586,22100.0
2011-03-28 14:35:00,53.63,53.63,53.54,53.55,48900.0,38.5658,38.5658,38.5011,38.5083,48900.0
2011-03-28 14:40:00,53.55,53.56,53.41,53.46,89700.0,38.5083,38.5155,38.4076,38.4436,89700.0
2011-03-28 14:45:00,53.45,53.49,53.36,53.46,75700.0,38.4364,38.4652,38.3717,38.4436,75700.0
2011-03-28 14:50:00,53.45,53.45,53.33,53.38,46000.0,38.4364,38.4364,38.3501,38.3861,46000.0
2011-03-28 14:55:00,53.39,53.5,53.36,53.5,33600.0,38.3932,38.4723,38.3717,38.4723,33600.0
2011-03-28 15:00:00,53.5,53.52,53.46,53.52,91000.0,38.4723,38.4867,38.4436,38.4867,91000.0
2011-03-28 15:05:00,53.51,53.56,53.49,53.53,70400.0,38.4795,38.5155,38.4652,38.4939,70400.0
2011-03-28 15:10:00,53.54,53.54,53.49,53.5,51900.0,38.5011,38.5011,38.4652,38.4723,51900.0
2011-03-28 15:15:00,53.51,53.51,53.46,53.46,29100.0,38.4795,38.4795,38.4436,38.4436,29100.0
2011-03-28 15:20:00,53.47,53.47,53.43,53.46,30300.0,38.4508,38.4508,38.422,38.4436,30300.0
2011-03-28 15:25:00,53.45,53.46,53.4,53.45,46900.0,38.4364,38.4436,38.4004,38.4364,46900.0
2011-03-28 15:30:00,53.46,53.5,53.43,53.43,85400.0,38.4436,38.4723,38.422,38.422,85400.0
2011-03-28 15:35:00,53.43,53.44,53.31,53.34,71500.0,38.422,38.4292,38.3357,38.3573,71500.0
2011-03-28 15:40:00,53.34,53.34,53.27,53.29,60600.0,38.3573,38.3573,38.307,38.3213,60600.0
2011-03-28 15:45:00,53.28,53.37,53.22,53.37,159600.0,38.3141,38.3789,38.271,38.3789,159600.0
2011-03-28 15:50:00,53.36,53.38,53.32,53.35,93000.0,38.3717,38.3861,38.3429,38.3645,93000.0
2011-03-28 15:55:00,53.34,53.35,53.23,53.29,205700.0,38.3573,38.3645,38.2782,38.3213,205700.0
2011-03-29 09:30:00,53.36,53.45,52.84,52.85,187900.0,38.3717,38.4364,37.9977,38.0049,187900.0
2011-03-29 09:35:00,52.85,53.02,52.78,52.87,229200.0,38.0049,38.1272,37.9546,38.0193,229200.0
2011-03-29 09:40:00,52.87,53.0,52.71,52.78,119400.0,38.0193,38.1128,37.9043,37.9546,119400.0
2011-03-29 09:45:00,52.78,52.87,52.66,52.67,106000.0,37.9546,38.0193,37.8683,37.8755,106000.0
2011-03-29 09:50:00,52.67,52.86,52.65,52.76,85600.0,37.8755,38.0121,37.8611,37.9402,85600.0
2011-03-29 09:55:00,52.76,52.9,52.72,52.8,83500.0,37.9402,38.0409,37.9114,37.969,83500.0
2011-03-29 10:00:00,52.8,52.83,52.72,52.8,132800.0,37.969,37.9905,37.9114,37.969,132800.0
2011-03-29 10:05:00,52.8,53.06,52.76,53.05,171600.0,37.969,38.1559,37.9402,38.1487,171600.0
2011-03-29 10:10:00,53.06,53.11,52.86,52.86,124100.0,38.1559,38.1919,38.0121,38.0121,124100.0
2011-03-29 10:15:00,52.86,53.13,52.84,53.09,186400.0,38.0121,38.2063,37.9977,38.1775,186400.0
2011-03-29 10:20:00,53.1,53.11,52.88,52.91,88900.0,38.1847,38.1919,38.0265,38.0481,88900.0
2011-03-29 10:25:00,52.91,53.09,52.89,52.93,110700.0,38.0481,38.1775,38.0337,38.0625,110700.0
2011-03-29 10:30:00,52.94,53.1,52.87,53.04,69600.0,38.0696,38.1847,38.0193,38.1416,69600.0
2011-03-29 10:35:00,53.04,53.05,52.9,52.91,80200.0,38.1416,38.1487,38.0409,38.0481,80200.0
2011-03-29 10:40:00,52.9,53.08,52.9,53.0,57900.0,38.0409,38.1703,38.0409,38.1128,57900.0
2011-03-29 10:45:00,53.01,53.07,52.93,53.04,96400.0,38.12,38.1631,38.0625,38.1416,96400.0
2011-03-29 10:50:00,53.04,53.08,52.97,53.05,227600.0,38.1416,38.1703,38.0912,38.1487,227600.0
2011-03-29 10:55:00,53.05,53.15,53.01,53.05,141600.0,38.1487,38.2207,38.12,38.1487,141600.0
2011-03-29 11:00:00,53.07,53.13,53.04,53.1,260500.0,38.1631,38.2063,38.1416,38.1847,260500.0
2011-03-29 11:05:00,53.1,53.29,53.09,53.29,369400.0,38.1847,38.3213,38.1775,38.3213,369400.0
2011-03-29 11:10:00,53.28,53.36,53.23,53.25,130200.0,38.3141,38.3717,38.2782,38.2926,130200.0
2011-03-29 11:15:00,53.23,53.35,53.22,53.32,69000.0,38.2782,38.3645,38.271,38.3429,69000.0
2011-03-29 11:20:00,53.31,53.43,53.31,53.37,103200.0,38.3357,38.422,38.3357,38.3789,103200.0
2011-03-29 11:25:00,53.36,53.45,53.31,53.38,80600.0,38.3717,38.4364,38.3357,38.3861,80600.0
2011-03-29 11:30:00,53.38,53.5,53.38,53.41,85900.0,38.3861,38.4723,38.3861,38.4076,85900.0
2011-03-29 11:35:00,53.41,53.41,53.29,53.32,52400.0,38.4076,38.4076,38.3213,38.3429,52400.0
2011-03-29 11:40:00,53.33,53.49,53.3,53.41,92800.0,38.3501,38.4652,38.3285,38.4076,92800.0
2011-03-29 11:45:00,53.41,53.44,53.31,53.33,47100.0,38.4076,38.4292,38.3357,38.3501,47100.0
2011-03-29 11:50:00,53.33,53.37,53.25,53.3,65700.0,38.3501,38.3789,38.2926,38.3285,65700.0
2011-03-29 11:55:00,53.28,53.35,53.23,53.35,42600.0,38.3141,38.3645,38.2782,38.3645,42600.0
2011-03-29 12:00:00,53.35,53.5,53.33,53.46,126100.0,38.3645,38.4723,38.3501,38.4436,126100.0
2011-03-29 12:05:00,53.46,53.47,53.4,53.45,48100.0,38.4436,38.4508,38.4004,38.4364,48100.0
2011-03-29 12:10:00,53.44,53.49,53.38,53.39,46600.0,38.4292,38.4652,38.3861,38.3932,46600.0
2011-03-29 12:15:00,53.4,53.47,53.4,53.45,27200.0,38.4004,38.4508,38.4004,38.4364,27200.0
2011-03-29 12:20:00,53.45,53.49,53.42,53.47,30500.0,38.4364,38.4652,38.4148,38.4508,30500.0
2011-03-29 12:25:00,53.46,53.47,53.28,53.28,37800.0,38.4436,38.4508,38.3141,38.3141,37800.0
2011-03-29 12:30:00,53.28,53.35,53.24,53.27,81800.0,38.3141,38.3645,38.2854,38.307,81800.0
2011-03-29 12:35:00,53.27,53.29,53.23,53.24,51200.0,38.307,38.3213,38.2782,38.2854,51200.0
2011-03-29 12:40:00,53.25,53.25,53.12,53.12,53300.0,38.2926,38.2926,38.1991,38.1991,53300.0
2011-03-29 12:45:00,53.12,53.25,53.12,53.18,47300.0,38.1991,38.2926,38.1991,38.2422,47300.0
2011-03-29 12:50:00,53.17,53.2,53.08,53.19,45000.0,38.235,38.2566,38.1703,38.2494,45000.0
2011-03-29 12:55:00,53.19,53.35,53.18,53.33,53600.0,38.2494,38.3645,38.2422,38.3501,53600.0
2011-03-29 13:00:00,53.33,53.37,53.29,53.3,94800.0,38.3501,38.3789,38.3213,38.3285,94800.0
2011-03-29 13:05:00,53.29,53.39,53.26,53.26,39300.0,38.3213,38.3932,38.2998,38.2998,39300.0
2011-03-29 13:10:00,53.27,53.27,53.18,53.19,46000.0,38.307,38.307,38.2422,38.2494,46000.0
2011-03-29 13:15:00,53.18,53.22,53.13,53.14,68900.0,38.2422,38.271,38.2063,38.2135,68900.0
2011-03-29 13:20:00,53.15,53.23,53.15,53.19,50100.0,38.2207,38.2782,38.2207,38.2494,50100.0
2011-03-29 13:25:00,53.19,53.29,53.18,53.19,43100.0,38.2494,38.3213,38.2422,38.2494,43100.0
2011-03-29 13:30:00,53.19,53.23,53.17,53.18,31000.0,38.2494,38.2782,38.235,38.2422,31000.0
2011-03-29 13:35:00,53.17,53.18,53.11,53.16,32200.0,38.235,38.2422,38.1919,38.2279,32200.0
2011-03-29 13:40:00,53.16,53.23,53.16,53.2,44400.0,38.2279,38.2782,38.2279,38.2566,44400.0
2011-03-29 13:45:00,53.21,53.28,53.16,53.28,50400.0,38.2638,38.3141,38.2279,38.3141,50400.0
2011-03-29 13:50:00,53.28,53.29,53.19,53.25,44400.0,38.3141,38.3213,38.2494,38.2926,44400.0
2011-03-29 13:55:00,53.25,53.25,53.13,53.18,62400.0,38.2926,38.2926,38.2063,38.2422,62400.0
2011-03-29 14:00:00,53.19,53.24,53.15,53.21,74600.0,38.2494,38.2854,38.2207,38.2638,74600.0
2011-03-29 14:05:00,53.21,53.23,53.17,53.21,53600.0,38.2638,38.2782,38.235,38.2638,53600.0
2011-03-29 14:10:00,53.22,53.23,53.09,53.15,134500.0,38.271,38.2782,38.1775,38.2207,134500.0
2011-03-29 14:15:00,53.14,53.27,53.13,53.24,72200.0,38.2135,38.307,38.2063,38.2854,72200.0
2011-03-29 14:20:00,53.24,53.24,53.11,53.11,46100.0,38.2854,38.2854,38.1919,38.1919,46100.0
2011-03-29 14:25:00,53.11,53.23,53.09,53.2,86300.0,38.1919,38.2782,38.1775,38.2566,86300.0
2011-03-29 14:30:00,53.2,53.25,53.2,53.24,29700.0,38.2566,38.2926,38.2566,38.2854,29700.0
2011-03-29 14:35:00,53.24,53.3,53.24,53.26,48900.0,38.2854,38.3285,38.2854,38.2998,48900.0
2011-03-29 14:40:00,53.26,53.27,53.19,53.2,49100.0,38.2998,38.307,38.2494,38.2566,49100.0
2011-03-29 14:45:00,53.19,53.19,53.15,53.17,60300.0,38.2494,38.2494,38.2207,38.235,60300.0
2011-03-29 14:50:00,53.17,53.29,53.17,53.21,44400.0,38.235,38.3213,38.235,38.2638,44400.0
2011-03-29 14:55:00,53.21,53.22,53.16,53.17,57100.0,38.2638,38.271,38.2279,38.235,57100.0
2011-03-29 15:00:00,53.17,53.24,53.16,53.22,58100.0,38.235,38.2854,38.2279,38.271,58100.0
2011-03-29 15:05:00,53.21,53.3,53.21,53.27,175200.0,38.2638,38.3285,38.2638,38.307,175200.0
2011-03-29 15:10:00,53.27,53.35,53.25,53.35,112100.0,38.307,38.3645,38.2926,38.3645,112100.0
2011-03-29 15:15:00,53.35,53.38,53.3,53.36,84500.0,38.3645,38.3861,38.3285,38.3717,84500.0
2011-03-29 15:20:00,53.35,53.42,53.35,53.37,64100.0,38.3645,38.4148,38.3645,38.3789,64100.0
2011-03-29 15:25:00,53.37,53.43,53.32,53.4,80300.0,38.3789,38.422,38.3429,38.4004,80300.0
2011-03-29 15:30:00,53.4,53.43,53.29,53.3,73800.0,38.4004,38.422,38.3213,38.3285,73800.0
2011-03-29 15:35:00,53.3,53.35,53.25,53.33,126800.0,38.3285,38.3645,38.2926,38.3501,126800.0
2011-03-29 15:40:00,53.34,53.42,53.32,53.38,131000.0,38.3573,38.4148,38.3429,38.3861,131000.0
2011-03-29 15:45:00,53.39,53.47,53.39,53.47,135900.0,38.3932,38.4508,38.3932,38.4508,135900.0
2011-03-29 15:50:00,53.47,53.54,53.43,53.51,199300.0,38.4508,38.5011,38.422,38.4795,199300.0
2011-03-29 15:55:00,53.51,53.53,53.42,53.49,253300.0,38.4795,38.4939,38.4148,38.4652,253300.0
2011-03-30 09:30:00,53.86,54.08,53.83,53.85,119000.0,38.7312,38.8894,38.7097,38.724,119000.0
2011-03-30 09:35:00,53.85,53.86,53.53,53.7,144600.0,38.724,38.7312,38.4939,38.6162,144600.0
2011-03-30 09:40:00,53.71,53.71,53.46,53.53,105700.0,38.6234,38.6234,38.4436,38.4939,105700.0
2011-03-30 09:45:00,53.55,53.62,53.45,53.47,73300.0,38.5083,38.5586,38.4364,38.4508,73300.0
2011-03-30 09:50:00,53.47,53.84,53.47,53.83,120700.0,38.4508,38.7168,38.4508,38.7097,120700.0
2011-03-30 09:55:00,53.82,54.07,53.76,53.94,61200.0,38.7025,38.8822,38.6593,38.7888,61200.0
2011-03-30 10:00:00,53.93,54.03,53.93,53.99,49600.0,38.7816,38.8535,38.7816,38.8247,49600.0
2011-03-30 10:05:00,53.97,54.0,53.76,53.82,63200.0,38.8103,38.8319,38.6593,38.7025,63200.0
2011-03-30 10:10:00,53.82,54.04,53.82,54.01,60100.0,38.7025,38.8607,38.7025,38.8391,60100.0
2011-03-30 10:15:00,54.02,54.07,53.94,54.01,49500.0,38.8463,38.8822,38.7888,38.8391,49500.0
2011-03-30 10:20:00,54.01,54.01,53.84,53.96,38700.0,38.8391,38.8391,38.7168,38.8031,38700.0
2011-03-30 10:25:00,53.96,53.96,53.54,53.62,118300.0,38.8031,38.8031,38.5011,38.5586,118300.0
2011-03-30 10:30:00,53.63,53.72,53.42,53.47,102200.0,38.5658,38.6306,38.4148,38.4508,102200.0
2011-03-30 10:35:00,53.48,53.58,53.4,53.44,108200.0,38.458,38.5299,38.4004,38.4292,108200.0
2011-03-30 10:40:00,53.45,53.49,53.33,53.44,118000.0,38.4364,38.4652,38.3501,38.4292,118000.0
2011-03-30 10:45:00,53.44,53.62,53.39,53.6,84600.0,38.4292,38.5586,38.3932,38.5443,84600.0
2011-03-30 10:50:00,53.6,53.8,53.59,53.78,63800.0,38.5443,38.6881,38.5371,38.6737,63800.0
2011-03-30 10:55:00,53.78,53.82,53.7,53.7,39200.0,38.6737,38.7025,38.6162,38.6162,39200.0
2011-03-30 11:00:00,53.71,53.72,53.52,53.59,60000.0,38.6234,38.6306,38.4867,38.5371,60000.0
2011-03-30 11:05:00,53.61,53.79,53.61,53.78,68700.0,38.5515,38.6809,38.5515,38.6737,68700.0
2011-03-30 11:10:00,53.76,53.76,53.56,53.65,126700.0,38.6593,38.6593,38.5155,38.5802,126700.0
2011-03-30 11:15:00,53.66,53.68,53.4,53.5,157700.0,38.5874,38.6018,38.4004,38.4723,157700.0
2011-03-30 11:20:00,53.5,53.6,53.43,53.59,59300.0,38.4723,38.5443,38.422,38.5371,59300.0
2011-03-30 11:25:00,53.59,53.81,53.59,53.78,85200.0,38.5371,38.6953,38.5371,38.6737,85200.0
2011-03-30 11:30:00,53.76,53.89,53.64,53.72,70100.0,38.6593,38.7528,38.573,38.6306,70100.0
2011-03-30 11:35:00,53.71,53.74,53.66,53.71,38500.0,38.6234,38.6449,38.5874,38.6234,38500.0
2011-03-30 11:40:00,53.7,53.79,53.68,53.7,38800.0,38.6162,38.6809,38.6018,38.6162,38800.0
2011-03-30 11:45:00,53.7,53.86,53.68,53.77,50000.0,38.6162,38.7312,38.6018,38.6665,50000.0
2011-03-30 11:50:00,53.78,53.8,53.68,53.68,85300.0,38.6737,38.6881,38.6018,38.6018,85300.0
2011-03-30 11:55:00,53.67,53.7,53.65,53.68,34000.0,38.5946,38.6162,38.5802,38.6018,34000.0
2011-03-30 12:00:00,53.68,53.84,53.64,53.83,107300.0,38.6018,38.7168,38.573,38.7097,107300.0
2011-03-30 12:05:00,53.83,53.92,53.81,53.84,64200.0,38.7097,38.7744,38.6953,38.7168,64200.0
2011-03-30 12:10:00,53.84,53.92,53.76,53.91,31200.0,38.7168,38.7744,38.6593,38.7672,31200.0
2011-03-30 12:15:00,53.92,54.05,53.92,54.03,85900.0,38.7744,38.8679,38.7744,38.8535,85900.0
2011-03-30 12:20:00,54.04,54.15,54.03,54.13,64000.0,38.8607,38.9398,38.8535,38.9254,64000.0
2011-03-30 12:25:00,54.13,54.13,53.98,54.1,67700.0,38.9254,38.9254,38.8175,38.9038,67700.0
2011-03-30 12:30:00,54.1,54.2,54.06,54.06,99200.0,38.9038,38.9757,38.875,38.875,99200.0
2011-03-30 12:35:00,54.05,54.13,54.05,54.13,19800.0,38.8679,38.9254,38.8679,38.9254,19800.0
2011-03-30 12:40:00,54.14,54.15,54.07,54.09,68400.0,38.9326,38.9398,38.8822,38.8966,68400.0
2011-03-30 12:45:00,54.09,54.15,54.08,54.12,63000.0,38.8966,38.9398,38.8894,38.9182,63000.0
2011-03-30 12:50:00,54.12,54.15,54.09,54.15,50700.0,38.9182,38.9398,38.8966,38.9398,50700.0
2011-03-30 12:55:00,54.14,54.15,54.06,54.13,83600.0,38.9326,38.9398,38.875,38.9254,83600.0
2011-03-30 13:00:00,54.14,54.15,54.07,54.15,41900.0,38.9326,38.9398,38.8822,38.9398,41900.0
2011-03-30 13:05:00,54.15,54.29,54.14,54.27,125400.0,38.9398,39.0404,38.9326,39.0261,125400.0
2011-03-30 13:10:00,54.27,54.27,54.19,54.2,76900.0,39.0261,39.0261,38.9685,38.9757,76900.0
2011-03-30 13:15:00,54.2,54.22,54.13,54.22,65700.0,38.9757,38.9901,38.9254,38.9901,65700.0
2011-03-30 13:20:00,54.22,54.34,54.21,54.34,79700.0,38.9901,39.0764,38.9829,39.0764,79700.0
2011-03-30 13:25:00,54.34,54.39,54.21,54.25,91700.0,39.0764,39.1124,38.9829,39.0117,91700.0
2011-03-30 13:30:00,54.26,54.26,54.16,54.19,71600.0,39.0189,39.0189,38.947,38.9685,71600.0
2011-03-30 13:35:00,54.2,54.21,54.15,54.15,46300.0,38.9757,38.9829,38.9398,38.9398,46300.0
2011-03-30 13:40:00,54.14,54.18,54.14,54.14,49100.0,38.9326,38.9613,38.9326,38.9326,49100.0
2011-03-30 13:45:00,54.14,54.17,54.12,54.16,36200.0,38.9326,38.9542,38.9182,38.947,36200.0
2011-03-30 13:50:00,54.17,54.18,54.13,54.18,45800.0,38.9542,38.9613,38.9254,38.9613,45800.0
2011-03-30 13:55:00,54.18,54.18,54.15,54.16,22100.0,38.9613,38.9613,38.9398,38.947,22100.0
2011-03-30 14:00:00,54.16,54.18,54.15,54.16,24400.0,38.947,38.9613,38.9398,38.947,24400.0
2011-03-30 14:05:00,54.16,54.18,54.15,54.18,17300.0,38.947,38.9613,38.9398,38.9613,17300.0
2011-03-30 14:10:00,54.18,54.2,54.16,54.17,34900.0,38.9613,38.9757,38.947,38.9542,34900.0
2011-03-30 14:15:00,54.18,54.18,54.13,54.16,50300.0,38.9613,38.9613,38.9254,38.947,50300.0
2011-03-30 14:20:00,54.16,54.2,54.14,54.2,46500.0,38.947,38.9757,38.9326,38.9757,46500.0
2011-03-30 14:25:00,54.2,54.23,54.16,54.16,67700.0,38.9757,38.9973,38.947,38.947,67700.0
2011-03-30 14:30:00,54.17,54.22,54.16,54.18,49800.0,38.9542,38.9901,38.947,38.9613,49800.0
2011-03-30 14:35:00,54.18,54.21,54.16,54.2,22800.0,38.9613,38.9829,38.947,38.9757,22800.0
2011-03-30 14:40:00,54.21,54.23,54.2,54.23,36200.0,38.9829,38.9973,38.9757,38.9973,36200.0
2011-03-30 14:45:00,54.23,54.25,54.2,54.22,62600.0,38.9973,39.0117,38.9757,38.9901,62600.0
2011-03-30 14:50:00,54.21,54.27,54.21,54.23,96600.0,38.9829,39.0261,38.9829,38.9973,96600.0
2011-03-30 14:55:00,54.23,54.27,54.23,54.25,45500.0,38.9973,39.0261,38.9973,39.0117,45500.0
2011-03-30 15:00:00,54.24,54.27,54.23,54.24,39400.0,39.0045,39.0261,38.9973,39.0045,39400.0
2011-03-30 15:05:00,54.24,54.25,54.22,54.23,24500.0,39.0045,39.0117,38.9901,38.9973,24500.0
2011-03-30 15:10:00,54.23,54.24,54.2,54.2,64700.0,38.9973,39.0045,38.9757,38.9757,64700.0
2011-03-30 15:15:00,54.21,54.22,54.14,54.18,177000.0,38.9829,38.9901,38.9326,38.9613,177000.0
2011-03-30 15:20:00,54.19,54.19,54.09,54.11,39600.0,38.9685,38.9685,38.8966,38.911,39600.0
2011-03-30 15:25:00,54.11,54.14,54.1,54.13,45200.0,38.911,38.9326,38.9038,38.9254,45200.0
2011-03-30 15:30:00,54.12,54.15,54.12,54.13,36700.0,38.9182,38.9398,38.9182,38.9254,36700.0
2011-03-30 15:35:00,54.13,54.19,54.12,54.19,46500.0,38.9254,38.9685,38.9182,38.9685,46500.0
2011-03-30 15:40:00,54.19,54.19,54.1,54.11,92200.0,38.9685,38.9685,38.9038,38.911,92200.0
2011-03-30 15:45:00,54.11,54.12,54.1,54.1,142900.0,38.911,38.9182,38.9038,38.9038,142900.0
2011-03-30 15:50:00,54.11,54.13,54.1,54.12,101500.0,38.911,38.9254,38.9038,38.9182,101500.0
2011-03-30 15:55:00,54.12,54.15,54.1,54.13,173700.0,38.9182,38.9398,38.9038,38.9254,173700.0
2011-03-31 09:30:00,54.46,54.82,54.46,54.55,191300.0,39.1627,39.4216,39.1627,39.2274,191300.0
2011-03-31 09:35:00,54.52,54.75,54.52,54.67,83100.0,39.2058,39.3712,39.2058,39.3137,83100.0
2011-03-31 09:40:00,54.67,54.77,54.47,54.7,64200.0,39.3137,39.3856,39.1699,39.3353,64200.0
2011-03-31 09:45:00,54.7,54.74,54.3,54.38,81300.0,39.3353,39.364,39.0476,39.1052,81300.0
2011-03-31 09:50:00,54.38,54.44,54.13,54.13,73100.0,39.1052,39.1483,38.9254,38.9254,73100.0
2011-03-31 09:55:00,54.14,54.51,54.13,54.5,79400.0,38.9326,39.1986,38.9254,39.1915,79400.0
2011-03-31 10:00:00,54.5,54.52,54.4,54.4,54300.0,39.1915,39.2058,39.1195,39.1195,54300.0
2011-03-31 10:05:00,54.4,54.69,54.36,54.58,106200.0,39.1195,39.3281,39.0908,39.249,106200.0
2011-03-31 10:10:00,54.58,54.76,54.53,54.75,82000.0,39.249,39.3784,39.213,39.3712,82000.0
2011-03-31 10:15:00,54.75,54.87,54.73,54.76,78700.0,39.3712,39.4575,39.3569,39.3784,78700.0
2011-03-31 10:20:00,54.76,54.84,54.63,54.7,59700.0,39.3784,39.436,39.2849,39.3353,59700.0
2011-03-31 10:25:00,54.7,54.74,54.66,54.68,36800.0,39.3353,39.364,39.3065,39.3209,36800.0
2011-03-31 10:30:00,54.68,54.69,54.49,54.51,29400.0,39.3209,39.3281,39.1843,39.1986,29400.0
2011-03-31 10:35:00,54.52,54.62,54.44,54.56,63700.0,39.2058,39.2778,39.1483,39.2346,63700.0
2011-03-31 10:40:00,54.57,54.66,54.56,54.64,28900.0,39.2418,39.3065,39.2346,39.2921,28900.0
2011-03-31 10:45:00,54.66,54.66,54.5,54.54,89800.0,39.3065,39.3065,39.1915,39.2202,89800.0
2011-03-31 10:50:00,54.54,54.63,54.53,54.58,32900.0,39.2202,39.2849,39.213,39.249,32900.0
2011-03-31 10:55:00,54.58,54.74,54.58,54.73,108400.0,39.249,39.364,39.249,39.3569,108400.0
2011-03-31 11:00:00,54.74,54.85,54.73,54.82,88000.0,39.364,39.4431,39.3569,39.4216,88000.0
2011-03-31 11:05:00,54.82,54.96,54.81,54.87,128600.0,39.4216,39.5222,39.4144,39.4575,128600.0
2011-03-31 11:10:00,54.88,54.98,54.8,54.88,55600.0,39.4647,39.5366,39.4072,39.4647,55600.0
2011-03-31 11:15:00,54.89,54.96,54.87,54.92,43000.0,39.4719,39.5222,39.4575,39.4935,43000.0
2011-03-31 11:20:00,54.92,54.98,54.89,54.9,25600.0,39.4935,39.5366,39.4719,39.4791,25600.0
2011-03-31 11:25:00,54.9,54.93,54.82,54.83,55200.0,39.4791,39.5007,39.4216,39.4288,55200.0
2011-03-31 11:30:00,54.84,54.85,54.74,54.76,38100.0,39.436,39.4431,39.364,39.3784,38100.0
2011-03-31 11:35:00,54.74,54.91,54.72,54.91,28800.0,39.364,39.4863,39.3497,39.4863,28800.0
2011-03-31 11:40:00,54.9,54.92,54.84,54.92,28400.0,39.4791,39.4935,39.436,39.4935,28400.0
2011-03-31 11:45:00,54.91,55.0,54.9,54.93,116100.0,39.4863,39.551,39.4791,39.5007,116100.0
2011-03-31 11:50:00,54.93,54.96,54.85,54.95,54100.0,39.5007,39.5222,39.4431,39.5151,54100.0
2011-03-31 11:55:00,54.96,54.96,54.87,54.88,47600.0,39.5222,39.5222,39.4575,39.4647,47600.0
2011-03-31 12:00:00,54.87,54.95,54.84,54.86,96100.0,39.4575,39.5151,39.436,39.4503,96100.0
2011-03-31 12:05:00,54.86,54.93,54.84,54.93,25900.0,39.4503,39.5007,39.436,39.5007,25900.0
2011-03-31 12:10:00,54.92,54.97,54.9,54.97,21100.0,39.4935,39.5294,39.4791,39.5294,21100.0
2011-03-31 12:15:00,54.97,55.05,54.88,54.98,65100.0,39.5294,39.587,39.4647,39.5366,65100.0
2011-03-31 12:20:00,54.98,55.02,54.92,55.02,41000.0,39.5366,39.5654,39.4935,39.5654,41000.0
2011-03-31 12:25:00,55.01,55.06,54.96,55.0,21400.0,39.5582,39.5942,39.5222,39.551,21400.0
2011-03-31 12:30:00,55.01,55.02,54.93,54.93,50400.0,39.5582,39.5654,39.5007,39.5007,50400.0
2011-03-31 12:35:00,54.94,54.95,54.9,54.93,52500.0,39.5079,39.5151,39.4791,39.5007,52500.0
2011-03-31 12:40:00,54.92,55.0,54.91,55.0,37400.0,39.4935,39.551,39.4863,39.551,37400.0
2011-03-31 12:45:00,54.99,55.0,54.88,54.9,18600.0,39.5438,39.551,39.4647,39.4791,18600.0
2011-03-31 12:50:00,54.88,54.95,54.88,54.9,22500.0,39.4647,39.5151,39.4647,39.4791,22500.0
2011-03-31 12:55:00,54.91,54.97,54.9,54.97,27100.0,39.4863,39.5294,39.4791,39.5294,27100.0
2011-03-31 13:00:00,54.96,54.99,54.9,54.9,40400.0,39.5222,39.5438,39.4791,39.4791,40400.0
2011-03-31 13:05:00,54.91,54.99,54.89,54.99,16600.0,39.4863,39.5438,39.4719,39.5438,16600.0
2011-03-31 13:10:00,54.99,55.04,54.98,55.0,30900.0,39.5438,39.5798,39.5366,39.551,30900.0
2011-03-31 13:15:00,55.0,55.08,55.0,55.04,36000.0,39.551,39.6085,39.551,39.5798,36000.0
2011-03-31 13:20:00,55.03,55.06,55.02,55.06,25800.0,39.5726,39.5942,39.5654,39.5942,25800.0
2011-03-31 13:25:00,55.07,55.07,54.97,54.98,41500.0,39.6014,39.6014,39.5294,39.5366,41500.0
2011-03-31 13:30:00,54.97,54.98,54.89,54.95,31800.0,39.5294,39.5366,39.4719,39.5151,31800.0
2011-03-31 13:35:00,54.95,55.03,54.95,55.03,13800.0,39.5151,39.5726,39.5151,39.5726,13800.0
2011-03-31 13:40:00,55.02,55.05,54.99,55.0,20600.0,39.5654,39.587,39.5438,39.551,20600.0
2011-03-31 13:45:00,55.01,55.01,54.99,55.0,13300.0,39.5582,39.5582,39.5438,39.551,13300.0
2011-03-31 13:50:00,55.01,55.06,54.97,55.06,27800.0,39.5582,39.5942,39.5294,39.5942,27800.0
2011-03-31 13:55:00,55.06,55.07,55.01,55.02,18600.0,39.5942,39.6014,39.5582,39.5654,18600.0
2011-03-31 14:00:00,55.03,55.03,54.99,55.0,56900.0,39.5726,39.5726,39.5438,39.551,56900.0
2011-03-31 14:05:00,54.99,55.0,54.91,54.94,49100.0,39.5438,39.551,39.4863,39.5079,49100.0
2011-03-31 14:10:00,54.94,55.01,54.94,55.01,37100.0,39.5079,39.5582,39.5079,39.5582,37100.0
2011-03-31 14:15:00,55.0,55.05,55.0,55.02,35000.0,39.551,39.587,39.551,39.5654,35000.0
2011-03-31 14:20:00,55.02,55.04,54.95,54.96,22500.0,39.5654,39.5798,39.5151,39.5222,22500.0
2011-03-31 14:25:00,54.97,54.98,54.86,54.87,39600.0,39.5294,39.5366,39.4503,39.4575,39600.0
2011-03-31 14:30:00,54.87,54.88,54.78,54.8,53200.0,39.4575,39.4647,39.3928,39.4072,53200.0
2011-03-31 14:35:00,54.8,54.89,54.75,54.87,48100.0,39.4072,39.4719,39.3712,39.4575,48100.0
2011-03-31 14:40:00,54.87,54.88,54.74,54.76,28700.0,39.4575,39.4647,39.364,39.3784,28700.0
2011-03-31 14:45:00,54.76,54.85,54.76,54.77,32200.0,39.3784,39.4431,39.3784,39.3856,32200.0
2011-03-31 14:50:00,54.77,54.78,54.7,54.7,30300.0,39.3856,39.3928,39.3353,39.3353,30300.0
2011-03-31 14:55:00,54.7,54.76,54.67,54.76,75500.0,39.3353,39.3784,39.3137,39.3784,75500.0
2011-03-31 15:00:00,54.77,54.83,54.77,54.78,45100.0,39.3856,39.4288,39.3856,39.3928,45100.0
2011-03-31 15:05:00,54.77,54.81,54.76,54.79,43500.0,39.3856,39.4144,39.3784,39.4,43500.0
2011-03-31 15:10:00,54.79,54.84,54.75,54.84,41800.0,39.4,39.436,39.3712,39.436,41800.0
2011-03-31 15:15:00,54.83,54.92,54.83,54.89,35500.0,39.4288,39.4935,39.4288,39.4719,35500.0
2011-03-31 15:20:00,54.9,54.9,54.86,54.88,20400.0,39.4791,39.4791,39.4503,39.4647,20400.0
2011-03-31 15:25:00,54.88,54.89,54.82,54.83,24900.0,39.4647,39.4719,39.4216,39.4288,24900.0
2011-03-31 15:30:00,54.83,54.84,54.76,54.81,125200.0,39.4288,39.436,39.3784,39.4144,125200.0
2011-03-31 15:35:00,54.81,54.81,54.77,54.8,77600.0,39.4144,39.4144,39.3856,39.4072,77600.0
2011-03-31 15:40:00,54.8,54.85,54.79,54.8,74100.0,39.4072,39.4431,39.4,39.4072,74100.0
2011-03-31 15:45:00,54.8,54.8,54.73,54.76,182500.0,39.4072,39.4072,39.3569,39.3784,182500.0
2011-03-31 15:50:00,54.77,54.77,54.67,54.69,139000.0,39.3856,39.3856,39.3137,39.3281,139000.0
2011-03-31 15:55:00,54.69,54.7,54.52,54.54,374400.0,39.3281,39.3353,39.2058,39.2202,374400.0
2011-04-01 09:30:00,54.34,54.49,54.15,54.3,186000.0,39.0764,39.1843,38.9398,39.0476,186000.0
2011-04-01 09:35:00,54.3,54.62,54.27,54.61,102600.0,39.0476,39.2778,39.0261,39.2706,102600.0
2011-04-01 09:40:00,54.62,54.64,54.2,54.41,96400.0,39.2778,39.2921,38.9757,39.1267,96400.0
2011-04-01 09:45:00,54.43,54.48,54.04,54.07,135100.0,39.1411,39.1771,38.8607,38.8822,135100.0
2011-04-01 09:50:00,54.08,54.16,53.82,53.89,127800.0,38.8894,38.947,38.7025,38.7528,127800.0
2011-04-01 09:55:00,53.89,53.93,53.72,53.85,112400.0,38.7528,38.7816,38.6306,38.724,112400.0
2011-04-01 10:00:00,53.86,54.28,53.85,54.28,81600.0,38.7312,39.0333,38.724,39.0333,81600.0
2011-04-01 10:05:00,54.26,54.32,54.2,54.3,91800.0,39.0189,39.062,38.9757,39.0476,91800.0
2011-04-01 10:10:00,54.29,54.45,54.25,54.27,81600.0,39.0404,39.1555,39.0117,39.0261,81600.0
2011-04-01 10:15:00,54.27,54.3,54.12,54.23,59900.0,39.0261,39.0476,38.9182,38.9973,59900.0
2011-04-01 10:20:00,54.26,54.27,54.15,54.18,60800.0,39.0189,39.0261,38.9398,38.9613,60800.0
2011-04-01 10:25:00,54.18,54.2,54.1,54.1,62600.0,38.9613,38.9757,38.9038,38.9038,62600.0
2011-04-01 10:30:00,54.1,54.13,54.01,54.02,56300.0,38.9038,38.9254,38.8391,38.8463,56300.0
2011-04-01 10:35:00,54.03,54.05,53.87,53.87,91600.0,38.8535,38.8679,38.7384,38.7384,91600.0
2011-04-01 10:40:00,53.87,53.93,53.85,53.9,151800.0,38.7384,38.7816,38.724,38.76,151800.0
2011-04-01 10:45:00,53.9,53.98,53.88,53.92,78500.0,38.76,38.8175,38.7456,38.7744,78500.0
2011-04-01 10:50:00,53.92,54.22,53.89,54.19,117900.0,38.7744,38.9901,38.7528,38.9685,117900.0
2011-04-01 10:55:00,54.18,54.28,54.14,54.24,49700.0,38.9613,39.0333,38.9326,39.0045,49700.0
2011-04-01 11:00:00,54.24,54.3,54.21,54.26,25300.0,39.0045,39.0476,38.9829,39.0189,25300.0
2011-04-01 11:05:00,54.27,54.29,54.13,54.16,101800.0,39.0261,39.0404,38.9254,38.947,101800.0
2011-04-01 11:10:00,54.17,54.21,54.09,54.15,49500.0,38.9542,38.9829,38.8966,38.9398,49500.0
2011-04-01 11:15:00,54.16,54.27,54.15,54.25,93700.0,38.947,39.0261,38.9398,39.0117,93700.0
2011-04-01 11:20:00,54.26,54.26,54.17,54.2,47900.0,39.0189,39.0189,38.9542,38.9757,47900.0
2011-04-01 11:25:00,54.2,54.27,54.2,54.27,70500.0,38.9757,39.0261,38.9757,39.0261,70500.0
2011-04-01 11:30:00,54.26,54.33,54.24,54.31,59800.0,39.0189,39.0692,39.0045,39.0548,59800.0
2011-04-01 11:35:00,54.33,54.35,54.28,54.3,48400.0,39.0692,39.0836,39.0333,39.0476,48400.0
2011-04-01 11:40:00,54.31,54.36,54.26,54.27,35400.0,39.0548,39.0908,39.0189,39.0261,35400.0
2011-04-01 11:45:00,54.27,54.3,54.21,54.27,56500.0,39.0261,39.0476,38.9829,39.0261,56500.0
2011-04-01 11:50:00,54.26,54.33,54.26,54.29,45000.0,39.0189,39.0692,39.0189,39.0404,45000.0
2011-04-01 11:55:00,54.3,54.36,54.29,54.33,89800.0,39.0476,39.0908,39.0404,39.0692,89800.0
2011-04-01 12:00:00,54.33,54.39,54.27,54.3,53100.0,39.0692,39.1124,39.0261,39.0476,53100.0
2011-04-01 12:05:00,54.3,54.37,54.28,54.32,41500.0,39.0476,39.098,39.0333,39.062,41500.0
2011-04-01 12:10:00,54.31,54.38,54.31,54.34,36700.0,39.0548,39.1052,39.0548,39.0764,36700.0
2011-04-01 12:15:00,54.34,54.34,54.28,54.3,42900.0,39.0764,39.0764,39.0333,39.0476,42900.0
2011-04-01 12:20:00,54.3,54.35,54.27,54.28,43000.0,39.0476,39.0836,39.0261,39.0333,43000.0
2011-04-01 12:25:00,54.27,54.35,54.25,54.35,48400.0,39.0261,39.0836,39.0117,39.0836,48400.0
2011-04-01 12:30:00,54.34,54.35,54.28,54.34,39800.0,39.0764,39.0836,39.0333,39.0764,39800.0
2011-04-01 12:35:00,54.34,54.35,54.27,54.33,63100.0,39.0764,39.0836,39.0261,39.0692,63100.0
2011-04-01 12:40:00,54.32,54.35,54.29,54.33,32500.0,39.062,39.0836,39.0404,39.0692,32500.0
2011-04-01 12:45:00,54.33,54.34,54.23,54.24,40200.0,39.0692,39.0764,38.9973,39.0045,40200.0
2011-04-01 12:50:00,54.24,54.3,54.24,54.29,51900.0,39.0045,39.0476,39.0045,39.0404,51900.0
2011-04-01 12:55:00,54.29,54.4,54.29,54.36,30200.0,39.0404,39.1195,39.0404,39.0908,30200.0
2011-04-01 13:00:00,54.35,54.4,54.34,54.38,18700.0,39.0836,39.1195,39.0764,39.1052,18700.0
2011-04-01 13:05:00,54.38,54.4,54.33,54.4,17400.0,39.1052,39.1195,39.0692,39.1195,17400.0
2011-04-01 13:10:00,54.41,54.5,54.4,54.47,34800.0,39.1267,39.1915,39.1195,39.1699,34800.0
2011-04-01 13:15:00,54.47,54.47,54.41,54.43,11500.0,39.1699,39.1699,39.1267,39.1411,11500.0
2011-04-01 13:20:00,54.42,54.42,54.36,54.41,25400.0,39.1339,39.1339,39.0908,39.1267,25400.0
2011-04-01 13:25:00,54.43,54.44,54.39,54.41,20700.0,39.1411,39.1483,39.1124,39.1267,20700.0
2011-04-01 13:30:00,54.41,54.48,54.41,54.46,27100.0,39.1267,39.1771,39.1267,39.1627,27100.0
2011-04-01 13:35:00,54.45,54.5,54.44,54.49,45500.0,39.1555,39.1915,39.1483,39.1843,45500.0
2011-04-01 13:40:00,54.5,54.58,54.47,54.54,47900.0,39.1915,39.249,39.1699,39.2202,47900.0
2011-04-01 13:45:00,54.54,54.58,54.51,54.54,23300.0,39.2202,39.249,39.1986,39.2202,23300.0
2011-04-01 13:50:00,54.53,54.53,54.47,54.52,33300.0,39.213,39.213,39.1699,39.2058,33300.0
2011-04-01 13:55:00,54.52,54.55,54.51,54.55,24800.0,39.2058,39.2274,39.1986,39.2274,24800.0
2011-04-01 14:00:00,54.55,54.58,54.51,54.51,16700.0,39.2274,39.249,39.1986,39.1986,16700.0
2011-04-01 14:05:00,54.52,54.61,54.51,54.59,26500.0,39.2058,39.2706,39.1986,39.2562,26500.0
2011-04-01 14:10:00,54.59,54.64,54.55,54.55,36900.0,39.2562,39.2921,39.2274,39.2274,36900.0
2011-04-01 14:15:00,54.56,54.63,54.55,54.6,50200.0,39.2346,39.2849,39.2274,39.2634,50200.0
2011-04-01 14:20:00,54.61,54.67,54.6,54.61,56200.0,39.2706,39.3137,39.2634,39.2706,56200.0
2011-04-01 14:25:00,54.6,54.71,54.57,54.68,65700.0,39.2634,39.3425,39.2418,39.3209,65700.0
2011-04-01 14:30:00,54.68,54.78,54.65,54.7,95700.0,39.3209,39.3928,39.2993,39.3353,95700.0
2011-04-01 14:35:00,54.71,54.74,54.66,54.67,48300.0,39.3425,39.364,39.3065,39.3137,48300.0
2011-04-01 14:40:00,54.67,54.71,54.63,54.7,81000.0,39.3137,39.3425,39.2849,39.3353,81000.0
2011-04-01 14:45:00,54.7,54.71,54.53,54.54,135500.0,39.3353,39.3425,39.213,39.2202,135500.0
2011-04-01 14:50:00,54.54,54.65,54.53,54.56,40700.0,39.2202,39.2993,39.213,39.2346,40700.0
2011-04-01 14:55:00,54.56,54.57,54.52,54.54,38800.0,39.2346,39.2418,39.2058,39.2202,38800.0
2011-04-01 15:00:00,54.54,54.58,54.45,54.57,56300.0,39.2202,39.249,39.1555,39.2418,56300.0
2011-04-01 15:05:00,54.57,54.65,54.47,54.55,125600.0,39.2418,39.2993,39.1699,39.2274,125600.0
2011-04-01 15:10:00,54.54,54.55,54.46,54.46,51200.0,39.2202,39.2274,39.1627,39.1627,51200.0
2011-04-01 15:15:00,54.45,54.5,54.43,54.44,45500.0,39.1555,39.1915,39.1411,39.1483,45500.0
2011-04-01 15:20:00,54.44,54.45,54.37,54.37,38300.0,39.1483,39.1555,39.098,39.098,38300.0
2011-04-01 15:25:00,54.38,54.42,54.33,54.38,55100.0,39.1052,39.1339,39.0692,39.1052,55100.0
2011-04-01 15:30:00,54.38,54.39,54.33,54.33,47500.0,39.1052,39.1124,39.0692,39.0692,47500.0
2011-04-01 15:35:00,54.32,54.34,54.28,54.34,70600.0,39.062,39.0764,39.0333,39.0764,70600.0
2011-04-01 15:40:00,54.33,54.36,54.32,54.35,62400.0,39.0692,39.0908,39.062,39.0836,62400.0
2011-04-01 15:45:00,54.35,54.42,54.31,54.32,65200.0,39.0836,39.1339,39.0548,39.062,65200.0
2011-04-01 15:50:00,54.32,54.34,54.28,54.33,121600.0,39.062,39.0764,39.0333,39.0692,121600.0
2011-04-01 15:55:00,54.33,54.36,54.31,54.34,143100.0,39.0692,39.0908,39.0548,39.0764,143100.0
2011-04-04 09:30:00,54.4,54.98,54.4,54.96,230200.0,39.1195,39.5366,39.1195,39.5222,230200.0
2011-04-04 09:35:00,54.96,55.05,54.88,55.01,142200.0,39.5222,39.587,39.4647,39.5582,142200.0
2011-04-04 09:40:00,55.01,55.32,54.95,55.22,194000.0,39.5582,39.7811,39.5151,39.7092,194000.0
2011-04-04 09:45:00,55.2,55.39,55.17,55.35,95400.0,39.6948,39.8315,39.6733,39.8027,95400.0
2011-04-04 09:50:00,55.35,55.35,55.16,55.3,94000.0,39.8027,39.8027,39.6661,39.7667,94000.0
2011-04-04 09:55:00,55.3,55.34,55.23,55.29,93600.0,39.7667,39.7955,39.7164,39.7596,93600.0
2011-04-04 10:00:00,55.3,55.59,55.3,55.59,176200.0,39.7667,39.9753,39.7667,39.9753,176200.0
2011-04-04 10:05:00,55.59,55.82,55.55,55.81,201600.0,39.9753,40.1407,39.9465,40.1335,201600.0
2011-04-04 10:10:00,55.81,55.81,55.64,55.75,124700.0,40.1335,40.1335,40.0112,40.0903,124700.0
2011-04-04 10:15:00,55.75,55.92,55.75,55.84,113600.0,40.0903,40.2126,40.0903,40.1551,113600.0
2011-04-04 10:20:00,55.84,55.91,55.8,55.85,102200.0,40.1551,40.2054,40.1263,40.1623,102200.0
2011-04-04 10:25:00,55.84,55.84,55.56,55.62,77000.0,40.1551,40.1551,39.9537,39.9969,77000.0
2011-04-04 10:30:00,55.63,55.69,55.55,55.63,79600.0,40.0041,40.0472,39.9465,40.0041,79600.0
2011-04-04 10:35:00,55.63,55.68,55.61,55.65,74300.0,40.0041,40.04,39.9897,40.0184,74300.0
2011-04-04 10:40:00,55.66,55.71,55.47,55.5,58600.0,40.0256,40.0616,39.889,39.9106,58600.0
2011-04-04 10:45:00,55.5,55.52,55.29,55.35,74600.0,39.9106,39.9249,39.7596,39.8027,74600.0
2011-04-04 10:50:00,55.35,55.4,55.28,55.29,56900.0,39.8027,39.8387,39.7524,39.7596,56900.0
2011-04-04 10:55:00,55.3,55.32,55.18,55.3,45800.0,39.7667,39.7811,39.6805,39.7667,45800.0
2011-04-04 11:00:00,55.29,55.39,55.24,55.34,45900.0,39.7596,39.8315,39.7236,39.7955,45900.0
2011-04-04 11:05:00,55.34,55.34,55.19,55.23,66100.0,39.7955,39.7955,39.6876,39.7164,66100.0
2011-04-04 11:10:00,55.22,55.29,55.18,55.18,37700.0,39.7092,39.7596,39.6805,39.6805,37700.0
2011-04-04 11:15:00,55.19,55.24,55.15,55.19,41100.0,39.6876,39.7236,39.6589,39.6876,41100.0
2011-04-04 11:20:00,55.21,55.25,55.17,55.19,25400.0,39.702,39.7308,39.6733,39.6876,25400.0
2011-04-04 11:25:00,55.19,55.24,55.16,55.18,44400.0,39.6876,39.7236,39.6661,39.6805,44400.0
2011-04-04 11:30:00,55.18,55.25,55.17,55.23,32300.0,39.6805,39.7308,39.6733,39.7164,32300.0
2011-04-04 11:35:00,55.22,55.24,55.07,55.15,36700.0,39.7092,39.7236,39.6014,39.6589,36700.0
2011-04-04 11:40:00,55.15,55.15,55.04,55.1,44700.0,39.6589,39.6589,39.5798,39.6229,44700.0
2011-04-04 11:45:00,55.1,55.15,55.08,55.1,30900.0,39.6229,39.6589,39.6085,39.6229,30900.0
2011-04-04 11:50:00,55.1,55.14,55.05,55.12,33700.0,39.6229,39.6517,39.587,39.6373,33700.0
2011-04-04 11:55:00,55.11,55.18,55.1,55.18,25800.0,39.6301,39.6805,39.6229,39.6805,25800.0
2011-04-04 12:00:00,55.17,55.21,55.1,55.16,24800.0,39.6733,39.702,39.6229,39.6661,24800.0
2011-04-04 12:05:00,55.17,55.23,55.14,55.18,30800.0,39.6733,39.7164,39.6517,39.6805,30800.0
2011-04-04 12:10:00,55.16,55.25,55.16,55.22,51900.0,39.6661,39.7308,39.6661,39.7092,51900.0
2011-04-04 12:15:00,55.23,55.25,55.19,55.24,29900.0,39.7164,39.7308,39.6876,39.7236,29900.0
2011-04-04 12:20:00,55.25,55.3,55.22,55.22,38000.0,39.7308,39.7667,39.7092,39.7092,38000.0
2011-04-04 12:25:00,55.2,55.23,55.15,55.17,18400.0,39.6948,39.7164,39.6589,39.6733,18400.0
2011-04-04 12:30:00,55.16,55.2,55.13,55.18,24800.0,39.6661,39.6948,39.6445,39.6805,24800.0
2011-04-04 12:35:00,55.18,55.23,55.13,55.23,18300.0,39.6805,39.7164,39.6445,39.7164,18300.0
2011-04-04 12:40:00,55.24,55.24,55.13,55.14,30500.0,39.7236,39.7236,39.6445,39.6517,30500.0
2011-04-04 12:45:00,55.14,55.14,55.02,55.04,55900.0,39.6517,39.6517,39.5654,39.5798,55900.0
2011-04-04 12:50:00,55.05,55.09,55.0,55.04,36600.0,39.587,39.6157,39.551,39.5798,36600.0
2011-04-04 12:55:00,55.05,55.11,55.05,55.08,33700.0,39.587,39.6301,39.587,39.6085,33700.0
2011-04-04 13:00:00,55.08,55.15,55.05,55.15,38700.0,39.6085,39.6589,39.587,39.6589,38700.0
2011-04-04 13:05:00,55.15,55.16,55.06,55.14,25300.0,39.6589,39.6661,39.5942,39.6517,25300.0
2011-04-04 13:10:00,55.15,55.18,55.1,55.16,24900.0,39.6589,39.6805,39.6229,39.6661,24900.0
2011-04-04 13:15:00,55.17,55.17,55.05,55.05,24400.0,39.6733,39.6733,39.587,39.587,24400.0
2011-04-04 13:20:00,55.06,55.08,55.03,55.05,19700.0,39.5942,39.6085,39.5726,39.587,19700.0
2011-04-04 13:25:00,55.05,55.09,55.04,55.05,22900.0,39.587,39.6157,39.5798,39.587,22900.0
2011-04-04 13:30:00,55.04,55.09,55.03,55.05,34800.0,39.5798,39.6157,39.5726,39.587,34800.0
2011-04-04 13:35:00,55.04,55.06,54.97,54.98,35800.0,39.5798,39.5942,39.5294,39.5366,35800.0
2011-04-04 13:40:00,54.98,54.98,54.83,54.83,87400.0,39.5366,39.5366,39.4288,39.4288,87400.0
2011-04-04 13:45:00,54.83,54.85,54.71,54.74,77600.0,39.4288,39.4431,39.3425,39.364,77600.0
2011-04-04 13:50:00,54.73,54.75,54.55,54.6,133900.0,39.3569,39.3712,39.2274,39.2634,133900.0
2011-04-04 13:55:00,54.6,54.73,54.59,54.71,54300.0,39.2634,39.3569,39.2562,39.3425,54300.0
2011-04-04 14:00:00,54.7,54.73,54.63,54.69,43800.0,39.3353,39.3569,39.2849,39.3281,43800.0
2011-04-04 14:05:00,54.69,54.82,54.69,54.76,46800.0,39.3281,39.4216,39.3281,39.3784,46800.0
2011-04-04 14:10:00,54.77,54.82,54.74,54.82,34500.0,39.3856,39.4216,39.364,39.4216,34500.0
2011-04-04 14:15:00,54.82,54.84,54.75,54.75,40900.0,39.4216,39.436,39.3712,39.3712,40900.0
2011-04-04 14:20:00,54.75,54.75,54.7,54.72,35900.0,39.3712,39.3712,39.3353,39.3497,35900.0
2011-04-04 14:25:00,54.71,54.77,54.7,54.71,63000.0,39.3425,39.3856,39.3353,39.3425,63000.0
2011-04-04 14:30:00,54.7,54.79,54.7,54.72,32700.0,39.3353,39.4,39.3353,39.3497,32700.0
2011-04-04 14:35:00,54.73,54.77,54.72,54.76,19300.0,39.3569,39.3856,39.3497,39.3784,19300.0
2011-04-04 14:40:00,54.76,54.77,54.72,54.75,28600.0,39.3784,39.3856,39.3497,39.3712,28600.0
2011-04-04 14:45:00,54.74,54.76,54.73,54.73,18600.0,39.364,39.3784,39.3569,39.3569,18600.0
2011-04-04 14:50:00,54.73,54.74,54.72,54.72,24100.0,39.3569,39.364,39.3497,39.3497,24100.0
2011-04-04 14:55:00,54.72,54.73,54.65,54.65,25400.0,39.3497,39.3569,39.2993,39.2993,25400.0
2011-04-04 15:00:00,54.65,54.66,54.52,54.55,66800.0,39.2993,39.3065,39.2058,39.2274,66800.0
2011-04-04 15:05:00,54.55,54.56,54.5,54.5,45500.0,39.2274,39.2346,39.1915,39.1915,45500.0
2011-04-04 15:10:00,54.5,54.56,54.5,54.54,44900.0,39.1915,39.2346,39.1915,39.2202,44900.0
2011-04-04 15:15:00,54.53,54.59,54.52,54.53,249500.0,39.213,39.2562,39.2058,39.213,249500.0
2011-04-04 15:20:00,54.52,54.56,54.52,54.54,70400.0,39.2058,39.2346,39.2058,39.2202,70400.0
2011-04-04 15:25:00,54.54,54.63,54.53,54.6,54200.0,39.2202,39.2849,39.213,39.2634,54200.0
2011-04-04 15:30:00,54.6,54.61,54.57,54.58,186900.0,39.2634,39.2706,39.2418,39.249,186900.0
2011-04-04 15:35:00,54.58,54.62,54.58,54.61,53600.0,39.249,39.2778,39.249,39.2706,53600.0
2011-04-04 15:40:00,54.62,54.62,54.53,54.53,64100.0,39.2778,39.2778,39.213,39.213,64100.0
2011-04-04 15:45:00,54.54,54.61,54.53,54.6,68700.0,39.2202,39.2706,39.213,39.2634,68700.0
2011-04-04 15:50:00,54.6,54.61,54.55,54.55,71200.0,39.2634,39.2706,39.2274,39.2274,71200.0
2011-04-04 15:55:00,54.55,54.61,54.49,54.6,154300.0,39.2274,39.2706,39.1843,39.2634,154300.0
2011-04-05 09:30:00,54.41,54.59,54.35,54.45,123200.0,39.1267,39.2562,39.0836,39.1555,123200.0
2011-04-05 09:35:00,54.5,54.54,54.4,54.47,95600.0,39.1915,39.2202,39.1195,39.1699,95600.0
2011-04-05 09:40:00,54.46,54.47,54.2,54.28,362700.0,39.1627,39.1699,38.9757,39.0333,362700.0
2011-04-05 09:45:00,54.3,54.44,54.24,54.42,177700.0,39.0476,39.1483,39.0045,39.1339,177700.0
2011-04-05 09:50:00,54.42,54.77,54.42,54.74,145000.0,39.1339,39.3856,39.1339,39.364,145000.0
2011-04-05 09:55:00,54.74,54.95,54.71,54.77,103200.0,39.364,39.5151,39.3425,39.3856,103200.0
2011-04-05 10:00:00,54.77,54.79,54.61,54.68,97300.0,39.3856,39.4,39.2706,39.3209,97300.0
2011-04-05 10:05:00,54.68,54.88,54.62,54.79,150600.0,39.3209,39.4647,39.2778,39.4,150600.0
2011-04-05 10:10:00,54.79,54.98,54.78,54.85,102500.0,39.4,39.5366,39.3928,39.4431,102500.0
2011-04-05 10:15:00,54.86,54.93,54.82,54.89,78000.0,39.4503,39.5007,39.4216,39.4719,78000.0
2011-04-05 10:20:00,54.88,55.02,54.88,54.97,116900.0,39.4647,39.5654,39.4647,39.5294,116900.0
2011-04-05 10:25:00,54.98,55.26,54.94,55.16,152500.0,39.5366,39.738,39.5079,39.6661,152500.0
2011-04-05 10:30:00,55.17,55.36,54.75,55.27,198100.0,39.6733,39.8099,39.3712,39.7452,198100.0
2011-04-05 10:35:00,55.26,55.61,55.22,55.58,186100.0,39.738,39.9897,39.7092,39.9681,186100.0
2011-04-05 10:40:00,55.57,55.7,55.54,55.6,136300.0,39.9609,40.0544,39.9393,39.9825,136300.0
2011-04-05 10:45:00,55.59,55.6,55.47,55.59,125100.0,39.9753,39.9825,39.889,39.9753,125100.0
2011-04-05 10:50:00,55.58,55.64,55.49,55.63,99200.0,39.9681,40.0112,39.9034,40.0041,99200.0
2011-04-05 10:55:00,55.62,55.67,55.54,55.64,114400.0,39.9969,40.0328,39.9393,40.0112,114400.0
2011-04-05 11:00:00,55.64,55.7,55.6,55.7,84800.0,40.0112,40.0544,39.9825,40.0544,84800.0
2011-04-05 11:05:00,55.7,55.98,55.68,55.97,241300.0,40.0544,40.2557,40.04,40.2485,241300.0
2011-04-05 11:10:00,55.97,56.1,55.93,56.09,301800.0,40.2485,40.342,40.2198,40.3348,301800.0
2011-04-05 11:15:00,56.1,56.2,56.07,56.19,420100.0,40.342,40.4139,40.3205,40.4068,420100.0
2011-04-05 11:20:00,56.2,56.31,56.1,56.24,410700.0,40.4139,40.493,40.342,40.4427,410700.0
2011-04-05 11:25:00,56.22,56.43,56.21,56.3,256400.0,40.4283,40.5793,40.4211,40.4859,256400.0
2011-04-05 11:30:00,56.3,56.33,56.21,56.28,163200.0,40.4859,40.5074,40.4211,40.4715,163200.0
2011-04-05 11:35:00,56.28,56.37,56.23,56.35,159400.0,40.4715,40.5362,40.4355,40.5218,159400.0
2011-04-05 11:40:00,56.34,56.41,56.25,56.27,172000.0,40.5146,40.565,40.4499,40.4643,172000.0
2011-04-05 11:45:00,56.26,56.48,56.26,56.46,197000.0,40.4571,40.6153,40.4571,40.6009,197000.0
2011-04-05 11:50:00,56.47,56.47,56.36,56.39,67500.0,40.6081,40.6081,40.529,40.5506,67500.0
2011-04-05 11:55:00,56.4,56.48,56.38,56.4,64500.0,40.5578,40.6153,40.5434,40.5578,64500.0
2011-04-05 12:00:00,56.41,56.58,56.4,56.58,149000.0,40.565,40.6872,40.5578,40.6872,149000.0
2011-04-05 12:05:00,56.58,56.7,56.57,56.62,126400.0,40.6872,40.7735,40.68,40.716,126400.0
2011-04-05 12:10:00,56.62,56.65,56.6,56.61,57500.0,40.716,40.7375,40.7016,40.7088,57500.0
2011-04-05 12:15:00,56.61,56.63,56.4,56.41,107400.0,40.7088,40.7232,40.5578,40.565,107400.0
2011-04-05 12:20:00,56.41,56.46,56.37,56.38,65000.0,40.565,40.6009,40.5362,40.5434,65000.0
2011-04-05 12:25:00,56.37,56.38,56.25,56.33,57700.0,40.5362,40.5434,40.4499,40.5074,57700.0
2011-04-05 12:30:00,56.34,56.38,56.29,56.29,47100.0,40.5146,40.5434,40.4787,40.4787,47100.0
2011-04-05 12:35:00,56.3,56.37,56.22,56.25,35900.0,40.4859,40.5362,40.4283,40.4499,35900.0
2011-04-05 12:40:00,56.24,56.31,56.23,56.31,58500.0,40.4427,40.493,40.4355,40.493,58500.0
2011-04-05 12:45:00,56.31,56.42,56.3,56.41,86000.0,40.493,40.5721,40.4859,40.565,86000.0
2011-04-05 12:50:00,56.41,56.59,56.4,56.5,97700.0,40.565,40.6944,40.5578,40.6297,97700.0
2011-04-05 12:55:00,56.48,56.56,56.46,56.47,80500.0,40.6153,40.6728,40.6009,40.6081,80500.0
2011-04-05 13:00:00,56.47,56.55,56.42,56.43,78800.0,40.6081,40.6656,40.5721,40.5793,78800.0
2011-04-05 13:05:00,56.42,56.49,56.42,56.45,71600.0,40.5721,40.6225,40.5721,40.5937,71600.0
2011-04-05 13:10:00,56.45,56.52,56.42,56.45,53100.0,40.5937,40.6441,40.5721,40.5937,53100.0
2011-04-05 13:15:00,56.45,56.47,56.35,56.38,51800.0,40.5937,40.6081,40.5218,40.5434,51800.0
2011-04-05 13:20:00,56.39,56.39,56.33,56.35,36900.0,40.5506,40.5506,40.5074,40.5218,36900.0
2011-04-05 13:25:00,56.35,56.35,56.28,56.34,55900.0,40.5218,40.5218,40.4715,40.5146,55900.0
2011-04-05 13:30:00,56.34,56.35,56.25,56.27,34200.0,40.5146,40.5218,40.4499,40.4643,34200.0
2011-04-05 13:35:00,56.27,56.34,56.26,56.32,36800.0,40.4643,40.5146,40.4571,40.5002,36800.0
2011-04-05 13:40:00,56.32,56.36,56.31,56.35,50500.0,40.5002,40.529,40.493,40.5218,50500.0
2011-04-05 13:45:00,56.34,56.43,56.33,56.43,57800.0,40.5146,40.5793,40.5074,40.5793,57800.0
2011-04-05 13:50:00,56.43,56.57,56.42,56.53,69400.0,40.5793,40.68,40.5721,40.6512,69400.0
2011-04-05 13:55:00,56.53,56.54,56.45,56.47,39900.0,40.6512,40.6584,40.5937,40.6081,39900.0
2011-04-05 14:00:00,56.47,56.53,56.42,56.51,60200.0,40.6081,40.6512,40.5721,40.6369,60200.0
2011-04-05 14:05:00,56.51,56.55,56.51,56.54,74500.0,40.6369,40.6656,40.6369,40.6584,74500.0
2011-04-05 14:10:00,56.53,56.68,56.52,56.65,123100.0,40.6512,40.7591,40.6441,40.7375,123100.0
2011-04-05 14:15:00,56.66,56.74,56.65,56.73,154300.0,40.7447,40.8023,40.7375,40.7951,154300.0
2011-04-05 14:20:00,56.72,56.8,56.71,56.8,112600.0,40.7879,40.8454,40.7807,40.8454,112600.0
2011-04-05 14:25:00,56.8,56.9,56.79,56.81,133400.0,40.8454,40.9173,40.8382,40.8526,133400.0
2011-04-05 14:30:00,56.81,56.84,56.7,56.74,98300.0,40.8526,40.8742,40.7735,40.8023,98300.0
2011-04-05 14:35:00,56.73,56.76,56.58,56.63,127100.0,40.7951,40.8166,40.6872,40.7232,127100.0
2011-04-05 14:40:00,56.65,56.66,56.58,56.6,114700.0,40.7375,40.7447,40.6872,40.7016,114700.0
2011-04-05 14:45:00,56.6,56.73,56.59,56.66,61600.0,40.7016,40.7951,40.6944,40.7447,61600.0
2011-04-05 14:50:00,56.66,56.68,56.61,56.63,58200.0,40.7447,40.7591,40.7088,40.7232,58200.0
2011-04-05 14:55:00,56.61,56.72,56.59,56.71,64300.0,40.7088,40.7879,40.6944,40.7807,64300.0
2011-04-05 15:00:00,56.71,56.71,56.66,56.69,75100.0,40.7807,40.7807,40.7447,40.7663,75100.0
2011-04-05 15:05:00,56.68,56.78,56.67,56.67,71100.0,40.7591,40.831,40.7519,40.7519,71100.0
2011-04-05 15:10:00,56.68,56.68,56.54,56.62,89700.0,40.7591,40.7591,40.6584,40.716,89700.0
2011-04-05 15:15:00,56.62,56.72,56.58,56.71,73000.0,40.716,40.7879,40.6872,40.7807,73000.0
2011-04-05 15:20:00,56.71,56.84,56.71,56.82,95800.0,40.7807,40.8742,40.7807,40.8598,95800.0
2011-04-05 15:25:00,56.82,56.86,56.76,56.85,116200.0,40.8598,40.8886,40.8166,40.8814,116200.0
2011-04-05 15:30:00,56.85,56.92,56.82,56.88,137700.0,40.8814,40.9317,40.8598,40.9029,137700.0
2011-04-05 15:35:00,56.87,57.0,56.85,56.98,150400.0,40.8957,40.9892,40.8814,40.9748,150400.0
2011-04-05 15:40:00,56.99,57.0,56.89,56.97,184500.0,40.982,40.9892,40.9101,40.9677,184500.0
2011-04-05 15:45:00,56.97,57.01,56.91,57.01,285900.0,40.9677,40.9964,40.9245,40.9964,285900.0
2011-04-05 15:50:00,57.02,57.06,56.91,57.01,302100.0,41.0036,41.0324,40.9245,40.9964,302100.0
2011-04-05 15:55:00,57.0,57.08,56.93,57.01,424800.0,40.9892,41.0468,40.9389,40.9964,424800.0
2011-04-06 09:30:00,57.1,57.28,56.98,57.02,331100.0,41.0611,41.1906,40.9748,41.0036,331100.0
2011-04-06 09:35:00,57.01,57.23,56.9,57.22,215500.0,40.9964,41.1546,40.9173,41.1474,215500.0
2011-04-06 09:40:00,57.22,57.31,57.09,57.11,214500.0,41.1474,41.2122,41.054,41.0683,214500.0
2011-04-06 09:45:00,57.12,57.14,56.6,56.62,216000.0,41.0755,41.0899,40.7016,40.716,216000.0
2011-04-06 09:50:00,56.62,56.93,56.6,56.82,178600.0,40.716,40.9389,40.7016,40.8598,178600.0
2011-04-06 09:55:00,56.81,56.99,56.76,56.86,151800.0,40.8526,40.982,40.8166,40.8886,151800.0
2011-04-06 10:00:00,56.87,57.02,56.75,56.79,176800.0,40.8957,41.0036,40.8095,40.8382,176800.0
2011-04-06 10:05:00,56.76,56.86,56.71,56.75,85900.0,40.8166,40.8886,40.7807,40.8095,85900.0
2011-04-06 10:10:00,56.75,56.75,56.54,56.57,144900.0,40.8095,40.8095,40.6584,40.68,144900.0
2011-04-06 10:15:00,56.57,56.6,56.18,56.26,200700.0,40.68,40.7016,40.3996,40.4571,200700.0
2011-04-06 10:20:00,56.26,56.53,56.25,56.47,108700.0,40.4571,40.6512,40.4499,40.6081,108700.0
2011-04-06 10:25:00,56.46,56.59,56.36,56.45,67600.0,40.6009,40.6944,40.529,40.5937,67600.0
2011-04-06 10:30:00,56.45,56.61,56.31,56.57,96100.0,40.5937,40.7088,40.493,40.68,96100.0
2011-04-06 10:35:00,56.58,56.58,56.25,56.26,91700.0,40.6872,40.6872,40.4499,40.4571,91700.0
2011-04-06 10:40:00,56.25,56.47,56.14,56.45,104600.0,40.4499,40.6081,40.3708,40.5937,104600.0
2011-04-06 10:45:00,56.45,56.72,56.41,56.69,72900.0,40.5937,40.7879,40.565,40.7663,72900.0
2011-04-06 10:50:00,56.71,56.71,56.53,56.67,53700.0,40.7807,40.7807,40.6512,40.7519,53700.0
2011-04-06 10:55:00,56.66,56.67,56.36,56.36,74500.0,40.7447,40.7519,40.529,40.529,74500.0
2011-04-06 11:00:00,56.36,56.37,56.05,56.27,112400.0,40.529,40.5362,40.3061,40.4643,112400.0
2011-04-06 11:05:00,56.27,56.28,56.0,56.0,85300.0,40.4643,40.4715,40.2701,40.2701,85300.0
2011-04-06 11:10:00,56.0,56.25,55.99,56.17,138700.0,40.2701,40.4499,40.2629,40.3924,138700.0
2011-04-06 11:15:00,56.15,56.31,56.1,56.29,82700.0,40.378,40.493,40.342,40.4787,82700.0
2011-04-06 11:20:00,56.27,56.36,56.2,56.31,95900.0,40.4643,40.529,40.4139,40.493,95900.0
2011-04-06 11:25:00,56.3,56.43,56.25,56.43,58300.0,40.4859,40.5793,40.4499,40.5793,58300.0
2011-04-06 11:30:00,56.43,56.51,56.38,56.4,80600.0,40.5793,40.6369,40.5434,40.5578,80600.0
2011-04-06 11:35:00,56.4,56.4,56.3,56.39,63800.0,40.5578,40.5578,40.4859,40.5506,63800.0
2011-04-06 11:40:00,56.39,56.52,56.35,56.46,85100.0,40.5506,40.6441,40.5218,40.6009,85100.0
2011-04-06 11:45:00,56.46,56.6,56.45,56.6,56500.0,40.6009,40.7016,40.5937,40.7016,56500.0
2011-04-06 11:50:00,56.6,56.72,56.59,56.61,79200.0,40.7016,40.7879,40.6944,40.7088,79200.0
2011-04-06 11:55:00,56.61,56.63,56.55,56.56,38400.0,40.7088,40.7232,40.6656,40.6728,38400.0
2011-04-06 12:00:00,56.55,56.55,56.42,56.42,46800.0,40.6656,40.6656,40.5721,40.5721,46800.0
2011-04-06 12:05:00,56.42,56.49,56.38,56.46,49800.0,40.5721,40.6225,40.5434,40.6009,49800.0
2011-04-06 12:10:00,56.45,56.46,56.41,56.44,26600.0,40.5937,40.6009,40.565,40.5865,26600.0
2011-04-06 12:15:00,56.44,56.44,56.25,56.27,50200.0,40.5865,40.5865,40.4499,40.4643,50200.0
2011-04-06 12:20:00,56.28,56.3,56.23,56.27,51600.0,40.4715,40.4859,40.4355,40.4643,51600.0
2011-04-06 12:25:00,56.27,56.34,56.23,56.25,43900.0,40.4643,40.5146,40.4355,40.4499,43900.0
2011-04-06 12:30:00,56.24,56.27,56.17,56.18,46800.0,40.4427,40.4643,40.3924,40.3996,46800.0
2011-04-06 12:35:00,56.18,56.25,56.12,56.23,257200.0,40.3996,40.4499,40.3564,40.4355,257200.0
2011-04-06 12:40:00,56.24,56.25,56.17,56.17,243900.0,40.4427,40.4499,40.3924,40.3924,243900.0
2011-04-06 12:45:00,56.17,56.17,56.11,56.13,48300.0,40.3924,40.3924,40.3492,40.3636,48300.0
2011-04-06 12:50:00,56.13,56.16,56.09,56.09,65200.0,40.3636,40.3852,40.3348,40.3348,65200.0
2011-04-06 12:55:00,56.09,56.09,56.02,56.05,48400.0,40.3348,40.3348,40.2845,40.3061,48400.0
2011-04-06 13:00:00,56.04,56.08,56.0,56.06,52500.0,40.2989,40.3277,40.2701,40.3133,52500.0
2011-04-06 13:05:00,56.07,56.07,56.0,56.04,68200.0,40.3205,40.3205,40.2701,40.2989,68200.0
2011-04-06 13:10:00,56.03,56.2,56.02,56.2,49000.0,40.2917,40.4139,40.2845,40.4139,49000.0
2011-04-06 13:15:00,56.19,56.25,56.15,56.16,32300.0,40.4068,40.4499,40.378,40.3852,32300.0
2011-04-06 13:20:00,56.15,56.18,56.1,56.18,30200.0,40.378,40.3996,40.342,40.3996,30200.0
2011-04-06 13:25:00,56.18,56.24,56.15,56.21,50600.0,40.3996,40.4427,40.378,40.4211,50600.0
2011-04-06 13:30:00,56.23,56.23,56.14,56.15,19800.0,40.4355,40.4355,40.3708,40.378,19800.0
2011-04-06 13:35:00,56.15,56.2,56.11,56.14,33600.0,40.378,40.4139,40.3492,40.3708,33600.0
2011-04-06 13:40:00,56.14,56.16,56.07,56.14,54900.0,40.3708,40.3852,40.3205,40.3708,54900.0
2011-04-06 13:45:00,56.14,56.21,56.13,56.19,37300.0,40.3708,40.4211,40.3636,40.4068,37300.0
2011-04-06 13:50:00,56.18,56.2,56.11,56.11,29600.0,40.3996,40.4139,40.3492,40.3492,29600.0
2011-04-06 13:55:00,56.11,56.16,56.09,56.12,34200.0,40.3492,40.3852,40.3348,40.3564,34200.0
2011-04-06 14:00:00,56.13,56.13,56.06,56.08,45300.0,40.3636,40.3636,40.3133,40.3277,45300.0
2011-04-06 14:05:00,56.08,56.09,56.02,56.05,31400.0,40.3277,40.3348,40.2845,40.3061,31400.0
2011-04-06 14:10:00,56.06,56.06,56.0,56.03,28000.0,40.3133,40.3133,40.2701,40.2917,28000.0
2011-04-06 14:15:00,56.02,56.08,56.02,56.07,34200.0,40.2845,40.3277,40.2845,40.3205,34200.0
2011-04-06 14:20:00,56.06,56.1,56.03,56.04,32500.0,40.3133,40.342,40.2917,40.2989,32500.0
2011-04-06 14:25:00,56.04,56.07,56.0,56.05,46900.0,40.2989,40.3205,40.2701,40.3061,46900.0
2011-04-06 14:30:00,56.05,56.21,56.05,56.21,70000.0,40.3061,40.4211,40.3061,40.4211,70000.0
2011-04-06 14:35:00,56.2,56.28,56.19,56.24,61600.0,40.4139,40.4715,40.4068,40.4427,61600.0
2011-04-06 14:40:00,56.24,56.25,56.18,56.2,36400.0,40.4427,40.4499,40.3996,40.4139,36400.0
2011-04-06 14:45:00,56.19,56.26,56.19,56.24,44400.0,40.4068,40.4571,40.4068,40.4427,44400.0
2011-04-06 14:50:00,56.23,56.27,56.19,56.25,78000.0,40.4355,40.4643,40.4068,40.4499,78000.0
2011-04-06 14:55:00,56.27,56.29,56.19,56.21,45500.0,40.4643,40.4787,40.4068,40.4211,45500.0
2011-04-06 15:00:00,56.21,56.24,56.2,56.23,30800.0,40.4211,40.4427,40.4139,40.4355,30800.0
2011-04-06 15:05:00,56.23,56.23,56.19,56.2,48700.0,40.4355,40.4355,40.4068,40.4139,48700.0
2011-04-06 15:10:00,56.19,56.22,56.12,56.2,47700.0,40.4068,40.4283,40.3564,40.4139,47700.0
2011-04-06 15:15:00,56.19,56.21,56.15,56.18,55400.0,40.4068,40.4211,40.378,40.3996,55400.0
2011-04-06 15:20:00,56.17,56.18,56.1,56.14,42400.0,40.3924,40.3996,40.342,40.3708,42400.0
2011-04-06 15:25:00,56.14,56.15,56.1,56.11,40900.0,40.3708,40.378,40.342,40.3492,40900.0
2011-04-06 15:30:00,56.11,56.24,56.08,56.22,104000.0,40.3492,40.4427,40.3277,40.4283,104000.0
2011-04-06 15:35:00,56.22,56.22,56.18,56.2,83500.0,40.4283,40.4283,40.3996,40.4139,83500.0
2011-04-06 15:40:00,56.2,56.25,56.18,56.23,104700.0,40.4139,40.4499,40.3996,40.4355,104700.0
2011-04-06 15:45:00,56.24,56.39,56.23,56.36,211400.0,40.4427,40.5506,40.4355,40.529,211400.0
2011-04-06 15:50:00,56.37,56.42,56.33,56.39,298400.0,40.5362,40.5721,40.5074,40.5506,298400.0
2011-04-06 15:55:00,56.39,56.48,56.38,56.43,531700.0,40.5506,40.6153,40.5434,40.5793,531700.0
2011-04-07 09:30:00,57.07,57.42,56.58,57.33,505700.0,41.0396,41.2913,40.6872,41.2265,505700.0
2011-04-07 09:35:00,57.35,57.87,57.26,57.8,819700.0,41.2409,41.6149,41.1762,41.5645,819700.0
2011-04-07 09:40:00,57.8,58.32,57.8,58.2,758300.0,41.5645,41.9385,41.5645,41.8522,758300.0
2011-04-07 09:45:00,58.2,58.34,58.0,58.29,759800.0,41.8522,41.9528,41.7083,41.9169,759800.0
2011-04-07 09:50:00,58.29,58.73,58.0,58.48,670600.0,41.9169,42.2333,41.7083,42.0535,670600.0
2011-04-07 09:55:00,58.48,58.48,58.19,58.21,254800.0,42.0535,42.0535,41.845,41.8594,254800.0
2011-04-07 10:00:00,58.2,58.29,58.0,58.04,329000.0,41.8522,41.9169,41.7083,41.7371,329000.0
2011-04-07 10:05:00,58.06,58.33,58.01,58.29,304100.0,41.7515,41.9456,41.7155,41.9169,304100.0
2011-04-07 10:10:00,58.28,58.37,58.16,58.17,154000.0,41.9097,41.9744,41.8234,41.8306,154000.0
2011-04-07 10:15:00,58.19,58.32,58.11,58.28,143500.0,41.845,41.9385,41.7874,41.9097,143500.0
2011-04-07 10:20:00,58.34,58.48,58.26,58.45,125700.0,41.9528,42.0535,41.8953,42.0319,125700.0
2011-04-07 10:25:00,58.44,58.48,58.3,58.33,121900.0,42.0247,42.0535,41.9241,41.9456,121900.0
2011-04-07 10:30:00,58.32,58.66,58.26,58.55,197500.0,41.9385,42.183,41.8953,42.1039,197500.0
2011-04-07 10:35:00,58.57,58.57,58.21,58.3,207100.0,42.1182,42.1182,41.8594,41.9241,207100.0
2011-04-07 10:40:00,58.3,58.32,58.13,58.24,212800.0,41.9241,41.9385,41.8018,41.8809,212800.0
2011-04-07 10:45:00,58.24,58.46,58.03,58.37,216000.0,41.8809,42.0391,41.7299,41.9744,216000.0
2011-04-07 10:50:00,58.37,58.42,58.14,58.29,148600.0,41.9744,42.0104,41.809,41.9169,148600.0
2011-04-07 10:55:00,58.3,58.4,58.23,58.38,67700.0,41.9241,41.996,41.8737,41.9816,67700.0
2011-04-07 11:00:00,58.38,58.47,58.11,58.23,125600.0,41.9816,42.0463,41.7874,41.8737,125600.0
2011-04-07 11:05:00,58.23,58.42,58.18,58.41,134700.0,41.8737,42.0104,41.8378,42.0032,134700.0
2011-04-07 11:10:00,58.41,58.47,58.32,58.44,150500.0,42.0032,42.0463,41.9385,42.0247,150500.0
2011-04-07 11:15:00,58.45,58.59,58.45,58.53,257600.0,42.0319,42.1326,42.0319,42.0895,257600.0
2011-04-07 11:20:00,58.54,58.66,58.52,58.66,136000.0,42.0967,42.183,42.0823,42.183,136000.0
2011-04-07 11:25:00,58.65,58.68,58.55,58.55,110700.0,42.1758,42.1973,42.1039,42.1039,110700.0
2011-04-07 11:30:00,58.55,58.56,58.46,58.48,280500.0,42.1039,42.111,42.0391,42.0535,280500.0
2011-04-07 11:35:00,58.48,58.48,58.12,58.19,202900.0,42.0535,42.0535,41.7946,41.845,202900.0
2011-04-07 11:40:00,58.18,58.21,58.01,58.06,114200.0,41.8378,41.8594,41.7155,41.7515,114200.0
2011-04-07 11:45:00,58.06,58.11,57.9,58.04,343200.0,41.7515,41.7874,41.6364,41.7371,343200.0
2011-04-07 11:50:00,58.03,58.18,57.99,58.09,154800.0,41.7299,41.8378,41.7011,41.7731,154800.0
2011-04-07 11:55:00,58.08,58.2,58.03,58.19,66900.0,41.7659,41.8522,41.7299,41.845,66900.0
2011-04-07 12:00:00,58.18,58.21,58.01,58.02,56900.0,41.8378,41.8594,41.7155,41.7227,56900.0
2011-04-07 12:05:00,58.03,58.14,58.02,58.08,99300.0,41.7299,41.809,41.7227,41.7659,99300.0
2011-04-07 12:10:00,58.08,58.23,58.07,58.19,56500.0,41.7659,41.8737,41.7587,41.845,56500.0
2011-04-07 12:15:00,58.19,58.25,58.05,58.05,44200.0,41.845,41.8881,41.7443,41.7443,44200.0
2011-04-07 12:20:00,58.06,58.12,57.99,58.05,104800.0,41.7515,41.7946,41.7011,41.7443,104800.0
2011-04-07 12:25:00,58.06,58.19,58.06,58.19,73800.0,41.7515,41.845,41.7515,41.845,73800.0
2011-04-07 12:30:00,58.19,58.34,58.19,58.3,89000.0,41.845,41.9528,41.845,41.9241,89000.0
2011-04-07 12:35:00,58.32,58.35,58.25,58.29,39400.0,41.9385,41.96,41.8881,41.9169,39400.0
2011-04-07 12:40:00,58.29,58.3,58.23,58.25,67300.0,41.9169,41.9241,41.8737,41.8881,67300.0
2011-04-07 12:45:00,58.26,58.26,58.1,58.1,62700.0,41.8953,41.8953,41.7803,41.7803,62700.0
2011-04-07 12:50:00,58.11,58.15,58.05,58.05,67900.0,41.7874,41.8162,41.7443,41.7443,67900.0
2011-04-07 12:55:00,58.06,58.18,58.04,58.16,121900.0,41.7515,41.8378,41.7371,41.8234,121900.0
2011-04-07 13:00:00,58.16,58.16,58.1,58.12,46700.0,41.8234,41.8234,41.7803,41.7946,46700.0
2011-04-07 13:05:00,58.12,58.24,58.1,58.22,57900.0,41.7946,41.8809,41.7803,41.8665,57900.0
2011-04-07 13:10:00,58.22,58.27,58.18,58.19,47300.0,41.8665,41.9025,41.8378,41.845,47300.0
2011-04-07 13:15:00,58.19,58.22,58.14,58.18,61400.0,41.845,41.8665,41.809,41.8378,61400.0
2011-04-07 13:20:00,58.17,58.26,58.15,58.24,75300.0,41.8306,41.8953,41.8162,41.8809,75300.0
2011-04-07 13:25:00,58.23,58.3,58.19,58.27,63000.0,41.8737,41.9241,41.845,41.9025,63000.0
2011-04-07 13:30:00,58.26,58.31,58.21,58.27,57500.0,41.8953,41.9313,41.8594,41.9025,57500.0
2011-04-07 13:35:00,58.28,58.3,58.17,58.19,61800.0,41.9097,41.9241,41.8306,41.845,61800.0
2011-04-07 13:40:00,58.19,58.21,58.06,58.06,54800.0,41.845,41.8594,41.7515,41.7515,54800.0
2011-04-07 13:45:00,58.07,58.12,57.99,58.03,92100.0,41.7587,41.7946,41.7011,41.7299,92100.0
2011-04-07 13:50:00,58.02,58.06,57.97,58.05,124700.0,41.7227,41.7515,41.6868,41.7443,124700.0
2011-04-07 13:55:00,58.06,58.09,58.01,58.08,65900.0,41.7515,41.7731,41.7155,41.7659,65900.0
2011-04-07 14:00:00,58.04,58.17,58.04,58.12,83000.0,41.7371,41.8306,41.7371,41.7946,83000.0
2011-04-07 14:05:00,58.12,58.14,58.01,58.05,63000.0,41.7946,41.809,41.7155,41.7443,63000.0
2011-04-07 14:10:00,58.06,58.08,58.01,58.01,43200.0,41.7515,41.7659,41.7155,41.7155,43200.0
2011-04-07 14:15:00,58.01,58.07,57.99,58.05,60100.0,41.7155,41.7587,41.7011,41.7443,60100.0
2011-04-07 14:20:00,58.05,58.09,57.99,58.0,82600.0,41.7443,41.7731,41.7011,41.7083,82600.0
2011-04-07 14:25:00,58.0,58.03,57.99,58.0,74700.0,41.7083,41.7299,41.7011,41.7083,74700.0
2011-04-07 14:30:00,57.99,58.07,57.98,58.06,45600.0,41.7011,41.7587,41.694,41.7515,45600.0
2011-04-07 14:35:00,58.06,58.14,58.03,58.06,43400.0,41.7515,41.809,41.7299,41.7515,43400.0
2011-04-07 14:40:00,58.06,58.17,58.01,58.17,62200.0,41.7515,41.8306,41.7155,41.8306,62200.0
2011-04-07 14:45:00,58.17,58.18,58.06,58.07,50000.0,41.8306,41.8378,41.7515,41.7587,50000.0
2011-04-07 14:50:00,58.07,58.13,58.01,58.06,49500.0,41.7587,41.8018,41.7155,41.7515,49500.0
2011-04-07 14:55:00,58.07,58.13,58.05,58.07,59300.0,41.7587,41.8018,41.7443,41.7587,59300.0
2011-04-07 15:00:00,58.07,58.08,58.0,58.04,54400.0,41.7587,41.7659,41.7083,41.7371,54400.0
2011-04-07 15:05:00,58.04,58.06,57.98,58.05,39500.0,41.7371,41.7515,41.694,41.7443,39500.0
2011-04-07 15:10:00,58.06,58.08,58.01,58.06,54300.0,41.7515,41.7659,41.7155,41.7515,54300.0
2011-04-07 15:15:00,58.05,58.17,57.99,58.14,96900.0,41.7443,41.8306,41.7011,41.809,96900.0
2011-04-07 15:20:00,58.15,58.2,58.08,58.08,73000.0,41.8162,41.8522,41.7659,41.7659,73000.0
2011-04-07 15:25:00,58.08,58.12,58.05,58.1,123900.0,41.7659,41.7946,41.7443,41.7803,123900.0
2011-04-07 15:30:00,58.09,58.09,58.0,58.01,126700.0,41.7731,41.7731,41.7083,41.7155,126700.0
2011-04-07 15:35:00,58.01,58.1,58.0,58.1,148200.0,41.7155,41.7803,41.7083,41.7803,148200.0
2011-04-07 15:40:00,58.1,58.18,58.08,58.16,150300.0,41.7803,41.8378,41.7659,41.8234,150300.0
2011-04-07 15:45:00,58.15,58.34,58.14,58.34,248600.0,41.8162,41.9528,41.809,41.9528,248600.0
2011-04-07 15:50:00,58.33,58.34,58.22,58.3,205500.0,41.9456,41.9528,41.8665,41.9241,205500.0
2011-04-07 15:55:00,58.29,58.36,58.21,58.27,471400.0,41.9169,41.9672,41.8594,41.9025,471400.0
2011-04-08 09:30:00,58.82,59.28,58.58,59.1,558600.0,42.298,42.6288,42.1254,42.4994,558600.0
2011-04-08 09:35:00,59.11,59.26,58.97,59.16,299900.0,42.5066,42.6144,42.4059,42.5425,299900.0
2011-04-08 09:40:00,59.15,59.18,58.74,59.11,240500.0,42.5353,42.5569,42.2405,42.5066,240500.0
2011-04-08 09:45:00,59.12,59.22,59.02,59.2,218200.0,42.5137,42.5857,42.4418,42.5713,218200.0
2011-04-08 09:50:00,59.16,59.17,58.94,59.14,225600.0,42.5425,42.5497,42.3843,42.5281,225600.0
2011-04-08 09:55:00,59.13,59.13,58.87,58.87,131300.0,42.5209,42.5209,42.334,42.334,131300.0
2011-04-08 10:00:00,58.88,58.92,58.71,58.72,171300.0,42.3412,42.3699,42.2189,42.2261,171300.0
2011-04-08 10:05:00,58.72,58.75,58.47,58.5,169900.0,42.2261,42.2477,42.0463,42.0679,169900.0
2011-04-08 10:10:00,58.51,58.71,58.44,58.65,147900.0,42.0751,42.2189,42.0247,42.1758,147900.0
2011-04-08 10:15:00,58.65,58.66,58.54,58.63,223800.0,42.1758,42.183,42.0967,42.1614,223800.0
2011-04-08 10:20:00,58.63,58.66,58.48,58.61,149300.0,42.1614,42.183,42.0535,42.147,149300.0
2011-04-08 10:25:00,58.59,58.62,58.43,58.48,144200.0,42.1326,42.1542,42.0176,42.0535,144200.0
2011-04-08 10:30:00,58.49,58.61,58.42,58.55,67200.0,42.0607,42.147,42.0104,42.1039,67200.0
2011-04-08 10:35:00,58.55,58.6,58.5,58.53,98900.0,42.1039,42.1398,42.0679,42.0895,98900.0
2011-04-08 10:40:00,58.52,58.56,58.42,58.5,223200.0,42.0823,42.111,42.0104,42.0679,223200.0
2011-04-08 10:45:00,58.52,58.57,58.47,58.57,62100.0,42.0823,42.1182,42.0463,42.1182,62100.0
2011-04-08 10:50:00,58.58,58.63,58.48,58.55,75300.0,42.1254,42.1614,42.0535,42.1039,75300.0
2011-04-08 10:55:00,58.55,58.63,58.52,58.61,80700.0,42.1039,42.1614,42.0823,42.147,80700.0
2011-04-08 11:00:00,58.61,58.63,58.34,58.39,158900.0,42.147,42.1614,41.9528,41.9888,158900.0
2011-04-08 11:05:00,58.39,58.45,58.33,58.41,154700.0,41.9888,42.0319,41.9456,42.0032,154700.0
2011-04-08 11:10:00,58.42,58.44,58.34,58.35,74200.0,42.0104,42.0247,41.9528,41.96,74200.0
2011-04-08 11:15:00,58.36,58.67,58.33,58.64,214400.0,41.9672,42.1901,41.9456,42.1686,214400.0
2011-04-08 11:20:00,58.64,58.75,58.61,58.64,141600.0,42.1686,42.2477,42.147,42.1686,141600.0
2011-04-08 11:25:00,58.64,58.64,58.52,58.58,110600.0,42.1686,42.1686,42.0823,42.1254,110600.0
2011-04-08 11:30:00,58.57,58.6,58.51,58.59,77200.0,42.1182,42.1398,42.0751,42.1326,77200.0
2011-04-08 11:35:00,58.59,58.63,58.53,58.53,71500.0,42.1326,42.1614,42.0895,42.0895,71500.0
2011-04-08 11:40:00,58.53,58.6,58.48,58.6,35800.0,42.0895,42.1398,42.0535,42.1398,35800.0
2011-04-08 11:45:00,58.6,58.6,58.54,58.59,37700.0,42.1398,42.1398,42.0967,42.1326,37700.0
2011-04-08 11:50:00,58.59,58.61,58.55,58.6,28100.0,42.1326,42.147,42.1039,42.1398,28100.0
2011-04-08 11:55:00,58.61,58.61,58.56,58.6,36700.0,42.147,42.147,42.111,42.1398,36700.0
2011-04-08 12:00:00,58.61,58.63,58.49,58.51,58900.0,42.147,42.1614,42.0607,42.0751,58900.0
2011-04-08 12:05:00,58.5,58.58,58.48,58.55,45000.0,42.0679,42.1254,42.0535,42.1039,45000.0
2011-04-08 12:10:00,58.54,58.63,58.48,58.63,39700.0,42.0967,42.1614,42.0535,42.1614,39700.0
2011-04-08 12:15:00,58.63,58.69,58.54,58.68,46500.0,42.1614,42.2045,42.0967,42.1973,46500.0
2011-04-08 12:20:00,58.68,58.68,58.48,58.49,46600.0,42.1973,42.1973,42.0535,42.0607,46600.0
2011-04-08 12:25:00,58.5,58.6,58.48,58.55,31000.0,42.0679,42.1398,42.0535,42.1039,31000.0
2011-04-08 12:30:00,58.55,58.55,58.49,58.53,23200.0,42.1039,42.1039,42.0607,42.0895,23200.0
2011-04-08 12:35:00,58.53,58.55,58.43,58.52,40500.0,42.0895,42.1039,42.0176,42.0823,40500.0
2011-04-08 12:40:00,58.52,58.52,58.4,58.42,53800.0,42.0823,42.0823,41.996,42.0104,53800.0
2011-04-08 12:45:00,58.42,58.44,58.32,58.38,70200.0,42.0104,42.0247,41.9385,41.9816,70200.0
2011-04-08 12:50:00,58.38,58.38,58.3,58.32,47900.0,41.9816,41.9816,41.9241,41.9385,47900.0
2011-04-08 12:55:00,58.31,58.38,58.3,58.38,32800.0,41.9313,41.9816,41.9241,41.9816,32800.0
2011-04-08 13:00:00,58.37,58.41,58.32,58.35,66100.0,41.9744,42.0032,41.9385,41.96,66100.0
2011-04-08 13:05:00,58.36,58.36,58.28,58.3,62100.0,41.9672,41.9672,41.9097,41.9241,62100.0
2011-04-08 13:10:00,58.3,58.34,58.2,58.31,52000.0,41.9241,41.9528,41.8522,41.9313,52000.0
2011-04-08 13:15:00,58.32,58.37,58.25,58.3,63000.0,41.9385,41.9744,41.8881,41.9241,63000.0
2011-04-08 13:20:00,58.3,58.34,58.27,58.28,33400.0,41.9241,41.9528,41.9025,41.9097,33400.0
2011-04-08 13:25:00,58.27,58.28,58.06,58.15,139300.0,41.9025,41.9097,41.7515,41.8162,139300.0
2011-04-08 13:30:00,58.16,58.16,58.1,58.16,52500.0,41.8234,41.8234,41.7803,41.8234,52500.0
2011-04-08 13:35:00,58.16,58.23,58.16,58.17,88900.0,41.8234,41.8737,41.8234,41.8306,88900.0
2011-04-08 13:40:00,58.17,58.23,58.11,58.15,59500.0,41.8306,41.8737,41.7874,41.8162,59500.0
2011-04-08 13:45:00,58.14,58.23,58.14,58.22,64400.0,41.809,41.8737,41.809,41.8665,64400.0
2011-04-08 13:50:00,58.21,58.25,58.18,58.22,40200.0,41.8594,41.8881,41.8378,41.8665,40200.0
2011-04-08 13:55:00,58.22,58.28,58.2,58.21,53200.0,41.8665,41.9097,41.8522,41.8594,53200.0
2011-04-08 14:00:00,58.22,58.26,58.19,58.22,40300.0,41.8665,41.8953,41.845,41.8665,40300.0
2011-04-08 14:05:00,58.23,58.27,58.22,58.26,47900.0,41.8737,41.9025,41.8665,41.8953,47900.0
2011-04-08 14:10:00,58.26,58.27,58.18,58.19,51900.0,41.8953,41.9025,41.8378,41.845,51900.0
2011-04-08 14:15:00,58.18,58.23,58.15,58.22,70800.0,41.8378,41.8737,41.8162,41.8665,70800.0
2011-04-08 14:20:00,58.23,58.23,58.13,58.14,59300.0,41.8737,41.8737,41.8018,41.809,59300.0
2011-04-08 14:25:00,58.15,58.16,58.1,58.16,47500.0,41.8162,41.8234,41.7803,41.8234,47500.0
2011-04-08 14:30:00,58.16,58.2,58.07,58.11,52100.0,41.8234,41.8522,41.7587,41.7874,52100.0
2011-04-08 14:35:00,58.11,58.11,57.91,57.96,85100.0,41.7874,41.7874,41.6436,41.6796,85100.0
2011-04-08 14:40:00,57.96,57.99,57.86,57.87,60100.0,41.6796,41.7011,41.6077,41.6149,60100.0
2011-04-08 14:45:00,57.88,57.93,57.77,57.78,64800.0,41.622,41.658,41.5429,41.5501,64800.0
2011-04-08 14:50:00,57.79,57.81,57.73,57.76,67900.0,41.5573,41.5717,41.5142,41.5358,67900.0
2011-04-08 14:55:00,57.77,57.79,57.66,57.67,75100.0,41.5429,41.5573,41.4638,41.471,75100.0
2011-04-08 15:00:00,57.66,57.7,57.56,57.65,64000.0,41.4638,41.4926,41.3919,41.4567,64000.0
2011-04-08 15:05:00,57.65,57.7,57.63,57.69,69500.0,41.4567,41.4926,41.4423,41.4854,69500.0
2011-04-08 15:10:00,57.69,57.78,57.67,57.73,66300.0,41.4854,41.5501,41.471,41.5142,66300.0
2011-04-08 15:15:00,57.73,57.79,57.71,57.76,46500.0,41.5142,41.5573,41.4998,41.5358,46500.0
2011-04-08 15:20:00,57.75,57.79,57.71,57.71,67200.0,41.5286,41.5573,41.4998,41.4998,67200.0
2011-04-08 15:25:00,57.71,57.77,57.7,57.77,52000.0,41.4998,41.5429,41.4926,41.5429,52000.0
2011-04-08 15:30:00,57.77,57.86,57.77,57.83,72700.0,41.5429,41.6077,41.5429,41.5861,72700.0
2011-04-08 15:35:00,57.84,57.88,57.8,57.83,73500.0,41.5933,41.622,41.5645,41.5861,73500.0
2011-04-08 15:40:00,57.84,57.92,57.82,57.92,113800.0,41.5933,41.6508,41.5789,41.6508,113800.0
2011-04-08 15:45:00,57.91,58.03,57.91,58.0,123600.0,41.6436,41.7299,41.6436,41.7083,123600.0
2011-04-08 15:50:00,58.0,58.0,57.96,58.0,147200.0,41.7083,41.7083,41.6796,41.7083,147200.0
2011-04-08 15:55:00,57.99,58.1,57.94,57.98,305900.0,41.7011,41.7803,41.6652,41.694,305900.0
2011-04-11 09:30:00,57.64,58.01,57.59,57.86,170500.0,41.4495,41.7155,41.4135,41.6077,170500.0
2011-04-11 09:35:00,57.85,58.15,57.63,57.75,281000.0,41.6005,41.8162,41.4423,41.5286,281000.0
2011-04-11 09:40:00,57.72,58.65,57.72,58.65,290000.0,41.507,42.1758,41.507,42.1758,290000.0
2011-04-11 09:45:00,58.64,58.65,58.15,58.17,235500.0,42.1686,42.1758,41.8162,41.8306,235500.0
2011-04-11 09:50:00,58.18,58.3,58.11,58.14,146600.0,41.8378,41.9241,41.7874,41.809,146600.0
2011-04-11 09:55:00,58.15,58.38,58.07,58.09,171300.0,41.8162,41.9816,41.7587,41.7731,171300.0
2011-04-11 10:00:00,58.1,58.31,58.04,58.24,150200.0,41.7803,41.9313,41.7371,41.8809,150200.0
2011-04-11 10:05:00,58.24,58.34,58.2,58.31,97800.0,41.8809,41.9528,41.8522,41.9313,97800.0
2011-04-11 10:10:00,58.31,58.36,58.21,58.3,114400.0,41.9313,41.9672,41.8594,41.9241,114400.0
2011-04-11 10:15:00,58.3,58.36,58.24,58.33,95200.0,41.9241,41.9672,41.8809,41.9456,95200.0
2011-04-11 10:20:00,58.33,58.34,57.88,57.88,152600.0,41.9456,41.9528,41.622,41.622,152600.0
2011-04-11 10:25:00,57.88,58.25,57.78,57.97,442600.0,41.622,41.8881,41.5501,41.6868,442600.0
2011-04-11 10:30:00,57.96,58.01,57.68,57.7,98100.0,41.6796,41.7155,41.4782,41.4926,98100.0
2011-04-11 10:35:00,57.72,58.0,57.65,57.87,247000.0,41.507,41.7083,41.4567,41.6149,247000.0
2011-04-11 10:40:00,57.88,57.92,57.77,57.85,91700.0,41.622,41.6508,41.5429,41.6005,91700.0
2011-04-11 10:45:00,57.84,57.9,57.73,57.9,85800.0,41.5933,41.6364,41.5142,41.6364,85800.0
2011-04-11 10:50:00,57.9,57.93,57.85,57.89,45300.0,41.6364,41.658,41.6005,41.6292,45300.0
2011-04-11 10:55:00,57.9,57.93,57.8,57.88,102500.0,41.6364,41.658,41.5645,41.622,102500.0
2011-04-11 11:00:00,57.88,57.97,57.82,57.96,110800.0,41.622,41.6868,41.5789,41.6796,110800.0
2011-04-11 11:05:00,57.97,58.04,57.94,58.02,80800.0,41.6868,41.7371,41.6652,41.7227,80800.0
2011-04-11 11:10:00,58.02,58.02,57.84,57.87,76700.0,41.7227,41.7227,41.5933,41.6149,76700.0
2011-04-11 11:15:00,57.88,57.93,57.83,57.85,51700.0,41.622,41.658,41.5861,41.6005,51700.0
2011-04-11 11:20:00,57.85,57.93,57.84,57.92,43700.0,41.6005,41.658,41.5933,41.6508,43700.0
2011-04-11 11:25:00,57.91,57.93,57.78,57.79,41100.0,41.6436,41.658,41.5501,41.5573,41100.0
2011-04-11 11:30:00,57.8,57.9,57.71,57.78,48000.0,41.5645,41.6364,41.4998,41.5501,48000.0
2011-04-11 11:35:00,57.78,57.83,57.68,57.71,41800.0,41.5501,41.5861,41.4782,41.4998,41800.0
2011-04-11 11:40:00,57.7,57.89,57.67,57.82,33000.0,41.4926,41.6292,41.471,41.5789,33000.0
2011-04-11 11:45:00,57.82,57.9,57.82,57.84,16900.0,41.5789,41.6364,41.5789,41.5933,16900.0
2011-04-11 11:50:00,57.84,57.85,57.78,57.84,46600.0,41.5933,41.6005,41.5501,41.5933,46600.0
2011-04-11 11:55:00,57.84,57.85,57.76,57.76,25300.0,41.5933,41.6005,41.5358,41.5358,25300.0
2011-04-11 12:00:00,57.76,57.85,57.76,57.85,34900.0,41.5358,41.6005,41.5358,41.6005,34900.0
2011-04-11 12:05:00,57.85,57.85,57.66,57.68,77100.0,41.6005,41.6005,41.4638,41.4782,77100.0
2011-04-11 12:10:00,57.67,57.81,57.66,57.72,43700.0,41.471,41.5717,41.4638,41.507,43700.0
2011-04-11 12:15:00,57.71,57.79,57.7,57.79,51500.0,41.4998,41.5573,41.4926,41.5573,51500.0
2011-04-11 12:20:00,57.78,57.81,57.72,57.72,20500.0,41.5501,41.5717,41.507,41.507,20500.0
2011-04-11 12:25:00,57.72,57.74,57.62,57.62,36600.0,41.507,41.5214,41.4351,41.4351,36600.0
2011-04-11 12:30:00,57.61,57.67,57.57,57.59,39600.0,41.4279,41.471,41.3991,41.4135,39600.0
2011-04-11 12:35:00,57.59,57.59,57.4,57.45,177100.0,41.4135,41.4135,41.2769,41.3128,177100.0
2011-04-11 12:40:00,57.45,57.45,57.23,57.41,121700.0,41.3128,41.3128,41.1546,41.2841,121700.0
2011-04-11 12:45:00,57.4,57.47,57.3,57.3,58400.0,41.2769,41.3272,41.205,41.205,58400.0
2011-04-11 12:50:00,57.3,57.34,57.19,57.23,84000.0,41.205,41.2337,41.1259,41.1546,84000.0
2011-04-11 12:55:00,57.23,57.37,57.22,57.32,88400.0,41.1546,41.2553,41.1474,41.2193,88400.0
2011-04-11 13:00:00,57.31,57.4,57.3,57.35,70800.0,41.2122,41.2769,41.205,41.2409,70800.0
2011-04-11 13:05:00,57.36,57.42,57.33,57.36,42800.0,41.2481,41.2913,41.2265,41.2481,42800.0
2011-04-11 13:10:00,57.35,57.39,57.29,57.29,52200.0,41.2409,41.2697,41.1978,41.1978,52200.0
2011-04-11 13:15:00,57.29,57.3,57.13,57.14,67300.0,41.1978,41.205,41.0827,41.0899,67300.0
2011-04-11 13:20:00,57.14,57.15,57.03,57.06,95200.0,41.0899,41.0971,41.0108,41.0324,95200.0
2011-04-11 13:25:00,57.06,57.25,57.06,57.21,53800.0,41.0324,41.169,41.0324,41.1402,53800.0
2011-04-11 13:30:00,57.22,57.22,57.05,57.08,40600.0,41.1474,41.1474,41.0252,41.0468,40600.0
2011-04-11 13:35:00,57.07,57.11,57.04,57.08,31800.0,41.0396,41.0683,41.018,41.0468,31800.0
2011-04-11 13:40:00,57.08,57.18,57.08,57.18,24800.0,41.0468,41.1187,41.0468,41.1187,24800.0
2011-04-11 13:45:00,57.19,57.26,57.17,57.23,23500.0,41.1259,41.1762,41.1115,41.1546,23500.0
2011-04-11 13:50:00,57.25,57.46,57.23,57.44,37300.0,41.169,41.32,41.1546,41.3056,37300.0
2011-04-11 13:55:00,57.46,57.48,57.41,57.46,30100.0,41.32,41.3344,41.2841,41.32,30100.0
2011-04-11 14:00:00,57.46,57.51,57.42,57.46,16200.0,41.32,41.356,41.2913,41.32,16200.0
2011-04-11 14:05:00,57.46,57.46,57.4,57.4,18100.0,41.32,41.32,41.2769,41.2769,18100.0
2011-04-11 14:10:00,57.41,57.44,57.32,57.35,23500.0,41.2841,41.3056,41.2193,41.2409,23500.0
2011-04-11 14:15:00,57.36,57.41,57.35,57.39,25100.0,41.2481,41.2841,41.2409,41.2697,25100.0
2011-04-11 14:20:00,57.39,57.41,57.3,57.32,44800.0,41.2697,41.2841,41.205,41.2193,44800.0
2011-04-11 14:25:00,57.32,57.32,57.23,57.27,47500.0,41.2193,41.2193,41.1546,41.1834,47500.0
2011-04-11 14:30:00,57.27,57.28,57.03,57.07,106400.0,41.1834,41.1906,41.0108,41.0396,106400.0
2011-04-11 14:35:00,57.07,57.09,56.93,56.99,80500.0,41.0396,41.054,40.9389,40.982,80500.0
2011-04-11 14:40:00,57.0,57.04,56.81,56.82,86500.0,40.9892,41.018,40.8526,40.8598,86500.0
2011-04-11 14:45:00,56.81,56.86,56.78,56.81,111000.0,40.8526,40.8886,40.831,40.8526,111000.0
2011-04-11 14:50:00,56.82,56.93,56.79,56.85,106200.0,40.8598,40.9389,40.8382,40.8814,106200.0
2011-04-11 14:55:00,56.84,56.85,56.7,56.74,59500.0,40.8742,40.8814,40.7735,40.8023,59500.0
2011-04-11 15:00:00,56.75,56.82,56.68,56.68,80400.0,40.8095,40.8598,40.7591,40.7591,80400.0
2011-04-11 15:05:00,56.69,56.72,56.66,56.66,63200.0,40.7663,40.7879,40.7447,40.7447,63200.0
2011-04-11 15:10:00,56.66,56.66,56.54,56.56,100300.0,40.7447,40.7447,40.6584,40.6728,100300.0
2011-04-11 15:15:00,56.56,56.79,56.54,56.75,149900.0,40.6728,40.8382,40.6584,40.8095,149900.0
2011-04-11 15:20:00,56.75,56.98,56.75,56.97,75900.0,40.8095,40.9748,40.8095,40.9677,75900.0
2011-04-11 15:25:00,56.97,57.02,56.81,56.84,70400.0,40.9677,41.0036,40.8526,40.8742,70400.0
2011-04-11 15:30:00,56.85,57.0,56.83,56.98,82400.0,40.8814,40.9892,40.867,40.9748,82400.0
2011-04-11 15:35:00,56.98,56.99,56.86,56.86,87900.0,40.9748,40.982,40.8886,40.8886,87900.0
2011-04-11 15:40:00,56.86,56.96,56.84,56.95,93700.0,40.8886,40.9605,40.8742,40.9533,93700.0
2011-04-11 15:45:00,56.96,57.03,56.95,57.03,103800.0,40.9605,41.0108,40.9533,41.0108,103800.0
2011-04-11 15:50:00,57.03,57.09,56.96,57.02,191300.0,41.0108,41.054,40.9605,41.0036,191300.0
2011-04-11 15:55:00,57.01,57.04,56.95,56.96,292200.0,40.9964,41.018,40.9533,40.9605,292200.0
2011-04-12 09:30:00,56.43,56.94,56.35,56.81,213000.0,40.5793,40.9461,40.5218,40.8526,213000.0
2011-04-12 09:35:00,56.84,57.44,56.59,57.27,210900.0,40.8742,41.3056,40.6944,41.1834,210900.0
2011-04-12 09:40:00,57.29,57.73,57.19,57.54,168800.0,41.1978,41.5142,41.1259,41.3776,168800.0
2011-04-12 09:45:00,57.54,57.64,57.31,57.32,139300.0,41.3776,41.4495,41.2122,41.2193,139300.0
2011-04-12 09:50:00,57.32,57.5,57.18,57.46,152100.0,41.2193,41.3488,41.1187,41.32,152100.0
2011-04-12 09:55:00,57.45,57.51,57.23,57.41,131800.0,41.3128,41.356,41.1546,41.2841,131800.0
2011-04-12 10:00:00,57.42,57.55,57.11,57.15,188000.0,41.2913,41.3847,41.0683,41.0971,188000.0
2011-04-12 10:05:00,57.14,57.14,56.58,56.86,288200.0,41.0899,41.0899,40.6872,40.8886,288200.0
2011-04-12 10:10:00,56.85,57.25,56.82,57.14,193300.0,40.8814,41.169,40.8598,41.0899,193300.0
2011-04-12 10:15:00,57.14,57.34,57.01,57.02,184100.0,41.0899,41.2337,40.9964,41.0036,184100.0
2011-04-12 10:20:00,57.02,57.18,56.96,57.16,114700.0,41.0036,41.1187,40.9605,41.1043,114700.0
2011-04-12 10:25:00,57.16,57.45,57.09,57.4,137100.0,41.1043,41.3128,41.054,41.2769,137100.0
2011-04-12 10:30:00,57.39,57.42,57.31,57.36,91700.0,41.2697,41.2913,41.2122,41.2481,91700.0
2011-04-12 10:35:00,57.37,57.39,57.18,57.39,80600.0,41.2553,41.2697,41.1187,41.2697,80600.0
2011-04-12 10:40:00,57.38,57.46,57.27,57.28,107700.0,41.2625,41.32,41.1834,41.1906,107700.0
2011-04-12 10:45:00,57.29,57.42,57.14,57.4,85100.0,41.1978,41.2913,41.0899,41.2769,85100.0
2011-04-12 10:50:00,57.4,57.46,57.22,57.27,81700.0,41.2769,41.32,41.1474,41.1834,81700.0
2011-04-12 10:55:00,57.28,57.35,57.03,57.1,116500.0,41.1906,41.2409,41.0108,41.0611,116500.0
2011-04-12 11:00:00,57.1,57.19,57.01,57.05,154400.0,41.0611,41.1259,40.9964,41.0252,154400.0
2011-04-12 11:05:00,57.05,57.14,56.96,57.03,127300.0,41.0252,41.0899,40.9605,41.0108,127300.0
2011-04-12 11:10:00,57.02,57.26,56.99,57.13,84900.0,41.0036,41.1762,40.982,41.0827,84900.0
2011-04-12 11:15:00,57.14,57.14,56.94,57.01,108900.0,41.0899,41.0899,40.9461,40.9964,108900.0
2011-04-12 11:20:00,56.99,57.12,56.91,57.08,93200.0,40.982,41.0755,40.9245,41.0468,93200.0
2011-04-12 11:25:00,57.07,57.12,56.94,57.09,62400.0,41.0396,41.0755,40.9461,41.054,62400.0
2011-04-12 11:30:00,57.1,57.28,57.0,57.23,132500.0,41.0611,41.1906,40.9892,41.1546,132500.0
2011-04-12 11:35:00,57.22,57.26,57.16,57.16,107700.0,41.1474,41.1762,41.1043,41.1043,107700.0
2011-04-12 11:40:00,57.15,57.26,57.08,57.15,56100.0,41.0971,41.1762,41.0468,41.0971,56100.0
2011-04-12 11:45:00,57.14,57.15,57.05,57.14,52500.0,41.0899,41.0971,41.0252,41.0899,52500.0
2011-04-12 11:50:00,57.15,57.15,56.98,56.99,49900.0,41.0971,41.0971,40.9748,40.982,49900.0
2011-04-12 11:55:00,56.98,57.0,56.88,56.95,69700.0,40.9748,40.9892,40.9029,40.9533,69700.0
2011-04-12 12:00:00,56.95,57.01,56.88,56.95,48800.0,40.9533,40.9964,40.9029,40.9533,48800.0
2011-04-12 12:05:00,56.97,57.11,56.97,57.1,49100.0,40.9677,41.0683,40.9677,41.0611,49100.0
2011-04-12 12:10:00,57.08,57.11,57.03,57.04,32000.0,41.0468,41.0683,41.0108,41.018,32000.0
2011-04-12 12:15:00,57.03,57.11,56.99,57.01,33900.0,41.0108,41.0683,40.982,40.9964,33900.0
2011-04-12 12:20:00,57.02,57.11,57.0,57.11,25000.0,41.0036,41.0683,40.9892,41.0683,25000.0
2011-04-12 12:25:00,57.11,57.11,57.02,57.07,46500.0,41.0683,41.0683,41.0036,41.0396,46500.0
2011-04-12 12:30:00,57.07,57.13,57.0,57.02,60000.0,41.0396,41.0827,40.9892,41.0036,60000.0
2011-04-12 12:35:00,57.03,57.11,57.0,57.06,48200.0,41.0108,41.0683,40.9892,41.0324,48200.0
2011-04-12 12:40:00,57.07,57.11,57.04,57.07,54200.0,41.0396,41.0683,41.018,41.0396,54200.0
2011-04-12 12:45:00,57.07,57.2,57.07,57.19,85800.0,41.0396,41.1331,41.0396,41.1259,85800.0
2011-04-12 12:50:00,57.19,57.23,57.12,57.12,50300.0,41.1259,41.1546,41.0755,41.0755,50300.0
2011-04-12 12:55:00,57.12,57.13,57.0,57.09,64500.0,41.0755,41.0827,40.9892,41.054,64500.0
2011-04-12 13:00:00,57.07,57.15,57.04,57.08,36400.0,41.0396,41.0971,41.018,41.0468,36400.0
2011-04-12 13:05:00,57.07,57.16,57.01,57.02,25600.0,41.0396,41.1043,40.9964,41.0036,25600.0
2011-04-12 13:10:00,57.01,57.15,56.95,56.97,35900.0,40.9964,41.0971,40.9533,40.9677,35900.0
2011-04-12 13:15:00,56.96,57.01,56.92,56.95,27900.0,40.9605,40.9964,40.9317,40.9533,27900.0
2011-04-12 13:20:00,56.96,57.07,56.93,57.0,40700.0,40.9605,41.0396,40.9389,40.9892,40700.0
2011-04-12 13:25:00,57.0,57.03,56.96,57.03,29100.0,40.9892,41.0108,40.9605,41.0108,29100.0
2011-04-12 13:30:00,57.04,57.09,57.01,57.03,32500.0,41.018,41.054,40.9964,41.0108,32500.0
2011-04-12 13:35:00,57.03,57.07,56.95,57.01,39000.0,41.0108,41.0396,40.9533,40.9964,39000.0
2011-04-12 13:40:00,57.01,57.06,56.98,57.04,37100.0,40.9964,41.0324,40.9748,41.018,37100.0
2011-04-12 13:45:00,57.04,57.24,57.04,57.21,51400.0,41.018,41.1618,41.018,41.1402,51400.0
2011-04-12 13:50:00,57.21,57.23,57.14,57.22,26700.0,41.1402,41.1546,41.0899,41.1474,26700.0
2011-04-12 13:55:00,57.21,57.25,57.14,57.15,35500.0,41.1402,41.169,41.0899,41.0971,35500.0
2011-04-12 14:00:00,57.15,57.19,57.06,57.14,39000.0,41.0971,41.1259,41.0324,41.0899,39000.0
2011-04-12 14:05:00,57.15,57.27,57.14,57.27,55500.0,41.0971,41.1834,41.0899,41.1834,55500.0
2011-04-12 14:10:00,57.27,57.32,57.21,57.24,47400.0,41.1834,41.2193,41.1402,41.1618,47400.0
2011-04-12 14:15:00,57.24,57.32,57.22,57.28,35500.0,41.1618,41.2193,41.1474,41.1906,35500.0
2011-04-12 14:20:00,57.29,57.32,57.26,57.27,22900.0,41.1978,41.2193,41.1762,41.1834,22900.0
2011-04-12 14:25:00,57.28,57.37,57.28,57.31,49400.0,41.1906,41.2553,41.1906,41.2122,49400.0
2011-04-12 14:30:00,57.3,57.39,57.26,57.26,72200.0,41.205,41.2697,41.1762,41.1762,72200.0
2011-04-12 14:35:00,57.26,57.27,57.14,57.22,54100.0,41.1762,41.1834,41.0899,41.1474,54100.0
2011-04-12 14:40:00,57.21,57.26,57.16,57.19,41000.0,41.1402,41.1762,41.1043,41.1259,41000.0
2011-04-12 14:45:00,57.19,57.2,57.06,57.1,55000.0,41.1259,41.1331,41.0324,41.0611,55000.0
2011-04-12 14:50:00,57.11,57.16,57.06,57.12,46800.0,41.0683,41.1043,41.0324,41.0755,46800.0
2011-04-12 14:55:00,57.12,57.15,57.05,57.09,40900.0,41.0755,41.0971,41.0252,41.054,40900.0
2011-04-12 15:00:00,57.09,57.12,57.05,57.05,33100.0,41.054,41.0755,41.0252,41.0252,33100.0
2011-04-12 15:05:00,57.05,57.16,57.05,57.14,63900.0,41.0252,41.1043,41.0252,41.0899,63900.0
2011-04-12 15:10:00,57.15,57.33,57.15,57.33,63600.0,41.0971,41.2265,41.0971,41.2265,63600.0
2011-04-12 15:15:00,57.33,57.43,57.32,57.42,96400.0,41.2265,41.2984,41.2193,41.2913,96400.0
2011-04-12 15:20:00,57.41,57.42,57.25,57.25,93800.0,41.2841,41.2913,41.169,41.169,93800.0
2011-04-12 15:25:00,57.25,57.25,57.15,57.16,54900.0,41.169,41.169,41.0971,41.1043,54900.0
2011-04-12 15:30:00,57.16,57.2,57.1,57.14,61600.0,41.1043,41.1331,41.0611,41.0899,61600.0
2011-04-12 15:35:00,57.14,57.26,57.14,57.23,69500.0,41.0899,41.1762,41.0899,41.1546,69500.0
2011-04-12 15:40:00,57.23,57.24,57.16,57.22,68500.0,41.1546,41.1618,41.1043,41.1474,68500.0
2011-04-12 15:45:00,57.21,57.24,57.14,57.22,120400.0,41.1402,41.1618,41.0899,41.1474,120400.0
2011-04-12 15:50:00,57.24,57.39,57.23,57.37,131800.0,41.1618,41.2697,41.1546,41.2553,131800.0
2011-04-12 15:55:00,57.37,57.37,57.22,57.26,222600.0,41.2553,41.2553,41.1474,41.1762,222600.0
2011-04-13 09:30:00,57.64,57.73,57.33,57.43,139400.0,41.4495,41.5142,41.2265,41.2984,139400.0
2011-04-13 09:35:00,57.42,57.64,57.34,57.52,97100.0,41.2913,41.4495,41.2337,41.3632,97100.0
2011-04-13 09:40:00,57.53,57.63,57.37,57.39,71000.0,41.3704,41.4423,41.2553,41.2697,71000.0
2011-04-13 09:45:00,57.38,57.45,57.14,57.28,63000.0,41.2625,41.3128,41.0899,41.1906,63000.0
2011-04-13 09:50:00,57.31,57.45,57.25,57.38,70400.0,41.2122,41.3128,41.169,41.2625,70400.0
2011-04-13 09:55:00,57.38,57.41,57.11,57.18,77000.0,41.2625,41.2841,41.0683,41.1187,77000.0
2011-04-13 10:00:00,57.2,57.29,57.13,57.19,49500.0,41.1331,41.1978,41.0827,41.1259,49500.0
2011-04-13 10:05:00,57.19,57.23,57.06,57.17,107200.0,41.1259,41.1546,41.0324,41.1115,107200.0
2011-04-13 10:10:00,57.17,57.23,57.05,57.05,60000.0,41.1115,41.1546,41.0252,41.0252,60000.0
2011-04-13 10:15:00,57.06,57.18,57.02,57.15,92600.0,41.0324,41.1187,41.0036,41.0971,92600.0
2011-04-13 10:20:00,57.12,57.3,57.04,57.3,67600.0,41.0755,41.205,41.018,41.205,67600.0
2011-04-13 10:25:00,57.3,57.35,57.15,57.2,83100.0,41.205,41.2409,41.0971,41.1331,83100.0
2011-04-13 10:30:00,57.23,57.41,57.2,57.32,63400.0,41.1546,41.2841,41.1331,41.2193,63400.0
2011-04-13 10:35:00,57.32,57.32,56.99,57.07,68900.0,41.2193,41.2193,40.982,41.0396,68900.0
2011-04-13 10:40:00,57.07,57.16,57.03,57.07,50900.0,41.0396,41.1043,41.0108,41.0396,50900.0
2011-04-13 10:45:00,57.07,57.29,57.06,57.28,126100.0,41.0396,41.1978,41.0324,41.1906,126100.0
2011-04-13 10:50:00,57.3,57.31,57.06,57.09,73500.0,41.205,41.2122,41.0324,41.054,73500.0
2011-04-13 10:55:00,57.1,57.22,57.08,57.22,43000.0,41.0611,41.1474,41.0468,41.1474,43000.0
2011-04-13 11:00:00,57.23,57.23,57.01,57.03,42900.0,41.1546,41.1546,40.9964,41.0108,42900.0
2011-04-13 11:05:00,57.03,57.14,57.01,57.11,53100.0,41.0108,41.0899,40.9964,41.0683,53100.0
2011-04-13 11:10:00,57.11,57.14,56.94,57.0,69700.0,41.0683,41.0899,40.9461,40.9892,69700.0
2011-04-13 11:15:00,56.98,57.11,56.98,57.1,116400.0,40.9748,41.0683,40.9748,41.0611,116400.0
2011-04-13 11:20:00,57.11,57.19,57.1,57.11,90300.0,41.0683,41.1259,41.0611,41.0683,90300.0
2011-04-13 11:25:00,57.11,57.15,57.06,57.06,67000.0,41.0683,41.0971,41.0324,41.0324,67000.0
2011-04-13 11:30:00,57.06,57.11,57.0,57.08,54300.0,41.0324,41.0683,40.9892,41.0468,54300.0
2011-04-13 11:35:00,57.08,57.1,56.92,56.98,48200.0,41.0468,41.0611,40.9317,40.9748,48200.0
2011-04-13 11:40:00,56.98,57.02,56.89,57.01,56800.0,40.9748,41.0036,40.9101,40.9964,56800.0
2011-04-13 11:45:00,56.99,57.01,56.95,56.97,20800.0,40.982,40.9964,40.9533,40.9677,20800.0
2011-04-13 11:50:00,56.96,56.99,56.84,56.84,50900.0,40.9605,40.982,40.8742,40.8742,50900.0
2011-04-13 11:55:00,56.85,56.86,56.71,56.75,113100.0,40.8814,40.8886,40.7807,40.8095,113100.0
2011-04-13 12:00:00,56.74,56.79,56.68,56.71,75600.0,40.8023,40.8382,40.7591,40.7807,75600.0
2011-04-13 12:05:00,56.72,56.79,56.68,56.78,66900.0,40.7879,40.8382,40.7591,40.831,66900.0
2011-04-13 12:10:00,56.78,56.83,56.69,56.71,62700.0,40.831,40.867,40.7663,40.7807,62700.0
2011-04-13 12:15:00,56.69,56.8,56.64,56.78,95800.0,40.7663,40.8454,40.7304,40.831,95800.0
2011-04-13 12:20:00,56.77,56.79,56.67,56.7,93200.0,40.8238,40.8382,40.7519,40.7735,93200.0
2011-04-13 12:25:00,56.7,56.75,56.64,56.64,34600.0,40.7735,40.8095,40.7304,40.7304,34600.0
2011-04-13 12:30:00,56.66,56.68,56.55,56.6,75600.0,40.7447,40.7591,40.6656,40.7016,75600.0
2011-04-13 12:35:00,56.59,56.62,56.44,56.49,98200.0,40.6944,40.716,40.5865,40.6225,98200.0
2011-04-13 12:40:00,56.51,56.52,56.38,56.38,41700.0,40.6369,40.6441,40.5434,40.5434,41700.0
2011-04-13 12:45:00,56.38,56.43,56.31,56.42,91200.0,40.5434,40.5793,40.493,40.5721,91200.0
2011-04-13 12:50:00,56.43,56.49,56.41,56.45,49600.0,40.5793,40.6225,40.565,40.5937,49600.0
2011-04-13 12:55:00,56.46,56.58,56.46,56.54,37300.0,40.6009,40.6872,40.6009,40.6584,37300.0
2011-04-13 13:00:00,56.53,56.61,56.47,56.56,44200.0,40.6512,40.7088,40.6081,40.6728,44200.0
2011-04-13 13:05:00,56.58,56.59,56.48,56.54,24000.0,40.6872,40.6944,40.6153,40.6584,24000.0
2011-04-13 13:10:00,56.55,56.57,56.48,56.53,34300.0,40.6656,40.68,40.6153,40.6512,34300.0
2011-04-13 13:15:00,56.55,56.57,56.45,56.45,31600.0,40.6656,40.68,40.5937,40.5937,31600.0
2011-04-13 13:20:00,56.46,56.56,56.46,56.53,39900.0,40.6009,40.6728,40.6009,40.6512,39900.0
2011-04-13 13:25:00,56.56,56.56,56.42,56.5,43400.0,40.6728,40.6728,40.5721,40.6297,43400.0
2011-04-13 13:30:00,56.51,56.55,56.46,56.5,28000.0,40.6369,40.6656,40.6009,40.6297,28000.0
2011-04-13 13:35:00,56.49,56.51,56.37,56.37,41400.0,40.6225,40.6369,40.5362,40.5362,41400.0
2011-04-13 13:40:00,56.38,56.53,56.38,56.5,38900.0,40.5434,40.6512,40.5434,40.6297,38900.0
2011-04-13 13:45:00,56.49,56.54,56.44,56.52,35200.0,40.6225,40.6584,40.5865,40.6441,35200.0
2011-04-13 13:50:00,56.51,56.51,56.39,56.42,48700.0,40.6369,40.6369,40.5506,40.5721,48700.0
2011-04-13 13:55:00,56.42,56.47,56.38,56.43,19700.0,40.5721,40.6081,40.5434,40.5793,19700.0
2011-04-13 14:00:00,56.43,56.49,56.41,56.44,32900.0,40.5793,40.6225,40.565,40.5865,32900.0
2011-04-13 14:05:00,56.43,56.43,56.3,56.35,82100.0,40.5793,40.5793,40.4859,40.5218,82100.0
2011-04-13 14:10:00,56.35,56.38,56.26,56.26,40400.0,40.5218,40.5434,40.4571,40.4571,40400.0
2011-04-13 14:15:00,56.26,56.3,56.16,56.26,88300.0,40.4571,40.4859,40.3852,40.4571,88300.0
2011-04-13 14:20:00,56.27,56.43,56.21,56.36,67700.0,40.4643,40.5793,40.4211,40.529,67700.0
2011-04-13 14:25:00,56.36,56.54,56.3,56.5,48900.0,40.529,40.6584,40.4859,40.6297,48900.0
2011-04-13 14:30:00,56.47,56.52,56.43,56.47,38700.0,40.6081,40.6441,40.5793,40.6081,38700.0
2011-04-13 14:35:00,56.46,56.52,56.46,56.47,41000.0,40.6009,40.6441,40.6009,40.6081,41000.0
2011-04-13 14:40:00,56.47,56.63,56.47,56.62,29600.0,40.6081,40.7232,40.6081,40.716,29600.0
2011-04-13 14:45:00,56.63,56.65,56.54,56.59,45600.0,40.7232,40.7375,40.6584,40.6944,45600.0
2011-04-13 14:50:00,56.6,56.69,56.55,56.57,61700.0,40.7016,40.7663,40.6656,40.68,61700.0
2011-04-13 14:55:00,56.57,56.68,56.57,56.64,37100.0,40.68,40.7591,40.68,40.7304,37100.0
2011-04-13 15:00:00,56.63,56.82,56.62,56.79,85300.0,40.7232,40.8598,40.716,40.8382,85300.0
2011-04-13 15:05:00,56.8,56.83,56.73,56.75,39500.0,40.8454,40.867,40.7951,40.8095,39500.0
2011-04-13 15:10:00,56.74,56.75,56.65,56.66,38200.0,40.8023,40.8095,40.7375,40.7447,38200.0
2011-04-13 15:15:00,56.66,56.66,56.58,56.64,51500.0,40.7447,40.7447,40.6872,40.7304,51500.0
2011-04-13 15:20:00,56.65,56.69,56.6,56.61,46600.0,40.7375,40.7663,40.7016,40.7088,46600.0
2011-04-13 15:25:00,56.63,56.64,56.55,56.57,60300.0,40.7232,40.7304,40.6656,40.68,60300.0
2011-04-13 15:30:00,56.57,56.59,56.52,56.55,79300.0,40.68,40.6944,40.6441,40.6656,79300.0
2011-04-13 15:35:00,56.54,56.56,56.52,56.54,86900.0,40.6584,40.6728,40.6441,40.6584,86900.0
2011-04-13 15:40:00,56.55,56.55,56.51,56.54,110500.0,40.6656,40.6656,40.6369,40.6584,110500.0
2011-04-13 15:45:00,56.53,56.54,56.45,56.48,261600.0,40.6512,40.6584,40.5937,40.6153,261600.0
2011-04-13 15:50:00,56.48,56.48,56.29,56.32,268300.0,40.6153,40.6153,40.4787,40.5002,268300.0
2011-04-13 15:55:00,56.32,56.43,56.25,56.31,429500.0,40.5002,40.5793,40.4499,40.493,429500.0
2011-04-14 09:30:00,56.45,56.84,56.34,56.8,150500.0,40.5937,40.8742,40.5146,40.8454,150500.0
2011-04-14 09:35:00,56.78,56.93,56.67,56.75,148900.0,40.831,40.9389,40.7519,40.8095,148900.0
2011-04-14 09:40:00,56.75,57.25,56.74,57.15,138200.0,40.8095,41.169,40.8023,41.0971,138200.0
2011-04-14 09:45:00,57.15,57.17,56.85,56.92,154900.0,41.0971,41.1115,40.8814,40.9317,154900.0
2011-04-14 09:50:00,56.92,57.04,56.72,56.85,184100.0,40.9317,41.018,40.7879,40.8814,184100.0
2011-04-14 09:55:00,56.87,57.0,56.82,56.92,130000.0,40.8957,40.9892,40.8598,40.9317,130000.0
2011-04-14 10:00:00,56.92,57.15,56.84,57.02,305000.0,40.9317,41.0971,40.8742,41.0036,305000.0
2011-04-14 10:05:00,57.02,57.18,56.85,57.17,217900.0,41.0036,41.1187,40.8814,41.1115,217900.0
2011-04-14 10:10:00,57.17,57.17,57.0,57.04,123400.0,41.1115,41.1115,40.9892,41.018,123400.0
2011-04-14 10:15:00,57.03,57.33,56.99,57.14,164700.0,41.0108,41.2265,40.982,41.0899,164700.0
2011-04-14 10:20:00,57.17,57.23,57.1,57.21,142700.0,41.1115,41.1546,41.0611,41.1402,142700.0
2011-04-14 10:25:00,57.19,57.4,57.15,57.38,105500.0,41.1259,41.2769,41.0971,41.2625,105500.0
2011-04-14 10:30:00,57.39,57.48,57.37,57.41,57900.0,41.2697,41.3344,41.2553,41.2841,57900.0
2011-04-14 10:35:00,57.41,57.57,57.41,57.57,89300.0,41.2841,41.3991,41.2841,41.3991,89300.0
2011-04-14 10:40:00,57.57,57.64,57.41,57.58,133800.0,41.3991,41.4495,41.2841,41.4063,133800.0
2011-04-14 10:45:00,57.59,57.69,57.55,57.66,64600.0,41.4135,41.4854,41.3847,41.4638,64600.0
2011-04-14 10:50:00,57.66,57.69,57.52,57.56,64300.0,41.4638,41.4854,41.3632,41.3919,64300.0
2011-04-14 10:55:00,57.55,57.6,57.38,57.42,86400.0,41.3847,41.4207,41.2625,41.2913,86400.0
2011-04-14 11:00:00,57.43,57.45,57.34,57.44,95300.0,41.2984,41.3128,41.2337,41.3056,95300.0
2011-04-14 11:05:00,57.44,57.5,57.4,57.48,81700.0,41.3056,41.3488,41.2769,41.3344,81700.0
2011-04-14 11:10:00,57.48,57.5,57.35,57.35,71400.0,41.3344,41.3488,41.2409,41.2409,71400.0
2011-04-14 11:15:00,57.36,57.44,57.3,57.3,116700.0,41.2481,41.3056,41.205,41.205,116700.0
2011-04-14 11:20:00,57.31,57.37,57.25,57.25,40600.0,41.2122,41.2553,41.169,41.169,40600.0
2011-04-14 11:25:00,57.25,57.3,57.22,57.25,47800.0,41.169,41.205,41.1474,41.169,47800.0
2011-04-14 11:30:00,57.25,57.28,57.2,57.21,53300.0,41.169,41.1906,41.1331,41.1402,53300.0
2011-04-14 11:35:00,57.2,57.22,57.12,57.17,65100.0,41.1331,41.1474,41.0755,41.1115,65100.0
2011-04-14 11:40:00,57.17,57.2,57.1,57.19,72100.0,41.1115,41.1331,41.0611,41.1259,72100.0
2011-04-14 11:45:00,57.19,57.29,57.15,57.23,94600.0,41.1259,41.1978,41.0971,41.1546,94600.0
2011-04-14 11:50:00,57.23,57.27,57.18,57.26,49200.0,41.1546,41.1834,41.1187,41.1762,49200.0
2011-04-14 11:55:00,57.26,57.34,57.21,57.3,29000.0,41.1762,41.2337,41.1402,41.205,29000.0
2011-04-14 12:00:00,57.3,57.38,57.27,57.37,38800.0,41.205,41.2625,41.1834,41.2553,38800.0
2011-04-14 12:05:00,57.37,57.38,57.26,57.36,42700.0,41.2553,41.2625,41.1762,41.2481,42700.0
2011-04-14 12:10:00,57.36,57.45,57.36,57.41,52300.0,41.2481,41.3128,41.2481,41.2841,52300.0
2011-04-14 12:15:00,57.41,57.44,57.29,57.3,39300.0,41.2841,41.3056,41.1978,41.205,39300.0
2011-04-14 12:20:00,57.28,57.3,57.17,57.26,52300.0,41.1906,41.205,41.1115,41.1762,52300.0
2011-04-14 12:25:00,57.26,57.35,57.25,57.34,36000.0,41.1762,41.2409,41.169,41.2337,36000.0
2011-04-14 12:30:00,57.33,57.49,57.32,57.48,60300.0,41.2265,41.3416,41.2193,41.3344,60300.0
2011-04-14 12:35:00,57.48,57.6,57.46,57.54,84900.0,41.3344,41.4207,41.32,41.3776,84900.0
2011-04-14 12:40:00,57.54,57.59,57.51,57.59,58000.0,41.3776,41.4135,41.356,41.4135,58000.0
2011-04-14 12:45:00,57.59,57.61,57.43,57.48,53600.0,41.4135,41.4279,41.2984,41.3344,53600.0
2011-04-14 12:50:00,57.48,57.6,57.47,57.59,39800.0,41.3344,41.4207,41.3272,41.4135,39800.0
2011-04-14 12:55:00,57.59,57.67,57.57,57.61,52200.0,41.4135,41.471,41.3991,41.4279,52200.0
2011-04-14 13:00:00,57.6,57.64,57.5,57.54,143100.0,41.4207,41.4495,41.3488,41.3776,143100.0
2011-04-14 13:05:00,57.56,57.66,57.54,57.56,130800.0,41.3919,41.4638,41.3776,41.3919,130800.0
2011-04-14 13:10:00,57.55,57.6,57.47,57.59,68700.0,41.3847,41.4207,41.3272,41.4135,68700.0
2011-04-14 13:15:00,57.58,57.63,57.57,57.59,54400.0,41.4063,41.4423,41.3991,41.4135,54400.0
2011-04-14 13:20:00,57.6,57.64,57.57,57.57,54800.0,41.4207,41.4495,41.3991,41.3991,54800.0
2011-04-14 13:25:00,57.57,57.67,57.55,57.61,48300.0,41.3991,41.471,41.3847,41.4279,48300.0
2011-04-14 13:30:00,57.61,57.65,57.53,57.57,53700.0,41.4279,41.4567,41.3704,41.3991,53700.0
2011-04-14 13:35:00,57.58,57.61,57.57,57.6,43800.0,41.4063,41.4279,41.3991,41.4207,43800.0
2011-04-14 13:40:00,57.59,57.61,57.56,57.58,53400.0,41.4135,41.4279,41.3919,41.4063,53400.0
2011-04-14 13:45:00,57.58,57.59,57.53,57.57,54600.0,41.4063,41.4135,41.3704,41.3991,54600.0
2011-04-14 13:50:00,57.58,57.59,57.53,57.55,37000.0,41.4063,41.4135,41.3704,41.3847,37000.0
2011-04-14 13:55:00,57.56,57.56,57.49,57.51,49800.0,41.3919,41.3919,41.3416,41.356,49800.0
2011-04-14 14:00:00,57.52,57.68,57.52,57.68,61700.0,41.3632,41.4782,41.3632,41.4782,61700.0
2011-04-14 14:05:00,57.67,57.74,57.66,57.7,52600.0,41.471,41.5214,41.4638,41.4926,52600.0
2011-04-14 14:10:00,57.7,57.7,57.61,57.64,42600.0,41.4926,41.4926,41.4279,41.4495,42600.0
2011-04-14 14:15:00,57.65,57.68,57.59,57.61,37800.0,41.4567,41.4782,41.4135,41.4279,37800.0
2011-04-14 14:20:00,57.62,57.67,57.59,57.62,53500.0,41.4351,41.471,41.4135,41.4351,53500.0
2011-04-14 14:25:00,57.62,57.68,57.61,57.68,78800.0,41.4351,41.4782,41.4279,41.4782,78800.0
2011-04-14 14:30:00,57.68,57.69,57.57,57.61,69600.0,41.4782,41.4854,41.3991,41.4279,69600.0
2011-04-14 14:35:00,57.61,57.67,57.6,57.63,46800.0,41.4279,41.471,41.4207,41.4423,46800.0
2011-04-14 14:40:00,57.62,57.7,57.62,57.66,54300.0,41.4351,41.4926,41.4351,41.4638,54300.0
2011-04-14 14:45:00,57.67,57.74,57.67,57.67,62200.0,41.471,41.5214,41.471,41.471,62200.0
2011-04-14 14:50:00,57.67,57.8,57.66,57.8,95500.0,41.471,41.5645,41.4638,41.5645,95500.0
2011-04-14 14:55:00,57.79,57.85,57.69,57.71,67900.0,41.5573,41.6005,41.4854,41.4998,67900.0
2011-04-14 15:00:00,57.72,57.85,57.64,57.82,61900.0,41.507,41.6005,41.4495,41.5789,61900.0
2011-04-14 15:05:00,57.82,57.85,57.74,57.74,56300.0,41.5789,41.6005,41.5214,41.5214,56300.0
2011-04-14 15:10:00,57.74,57.76,57.68,57.72,62000.0,41.5214,41.5358,41.4782,41.507,62000.0
2011-04-14 15:15:00,57.71,57.73,57.67,57.71,55800.0,41.4998,41.5142,41.471,41.4998,55800.0
2011-04-14 15:20:00,57.71,57.74,57.64,57.66,58700.0,41.4998,41.5214,41.4495,41.4638,58700.0
2011-04-14 15:25:00,57.65,57.7,57.65,57.7,41400.0,41.4567,41.4926,41.4567,41.4926,41400.0
2011-04-14 15:30:00,57.7,57.7,57.61,57.63,54300.0,41.4926,41.4926,41.4279,41.4423,54300.0
2011-04-14 15:35:00,57.62,57.74,57.57,57.72,82100.0,41.4351,41.5214,41.3991,41.507,82100.0
2011-04-14 15:40:00,57.73,57.76,57.71,57.73,99100.0,41.5142,41.5358,41.4998,41.5142,99100.0
2011-04-14 15:45:00,57.72,57.72,57.55,57.55,149400.0,41.507,41.507,41.3847,41.3847,149400.0
2011-04-14 15:50:00,57.55,57.56,57.53,57.55,140600.0,41.3847,41.3919,41.3704,41.3847,140600.0
2011-04-14 15:55:00,57.56,57.61,57.5,57.54,327500.0,41.3919,41.4279,41.3488,41.3776,327500.0
2011-04-15 09:30:00,57.78,57.8,57.56,57.66,382200.0,41.5501,41.5645,41.3919,41.4638,382200.0
2011-04-15 09:35:00,57.66,57.8,57.51,57.77,262200.0,41.4638,41.5645,41.356,41.5429,262200.0
2011-04-15 09:40:00,57.77,58.01,57.77,57.78,128000.0,41.5429,41.7155,41.5429,41.5501,128000.0
2011-04-15 09:45:00,57.81,57.93,57.59,57.84,113600.0,41.5717,41.658,41.4135,41.5933,113600.0
2011-04-15 09:50:00,57.84,57.85,57.73,57.78,124600.0,41.5933,41.6005,41.5142,41.5501,124600.0
2011-04-15 09:55:00,57.8,57.89,57.76,57.84,71400.0,41.5645,41.6292,41.5358,41.5933,71400.0
2011-04-15 10:00:00,57.85,58.1,57.84,58.1,98300.0,41.6005,41.7803,41.5933,41.7803,98300.0
2011-04-15 10:05:00,58.08,58.3,58.08,58.09,145700.0,41.7659,41.9241,41.7659,41.7731,145700.0
2011-04-15 10:10:00,58.08,58.2,58.03,58.2,81100.0,41.7659,41.8522,41.7299,41.8522,81100.0
2011-04-15 10:15:00,58.2,58.2,58.04,58.1,92500.0,41.8522,41.8522,41.7371,41.7803,92500.0
2011-04-15 10:20:00,58.1,58.12,57.83,57.88,178900.0,41.7803,41.7946,41.5861,41.622,178900.0
2011-04-15 10:25:00,57.88,57.9,57.6,57.61,109600.0,41.622,41.6364,41.4207,41.4279,109600.0
2011-04-15 10:30:00,57.61,57.78,57.6,57.73,244000.0,41.4279,41.5501,41.4207,41.5142,244000.0
2011-04-15 10:35:00,57.74,57.75,57.62,57.67,83000.0,41.5214,41.5286,41.4351,41.471,83000.0
2011-04-15 10:40:00,57.66,57.74,57.62,57.63,86200.0,41.4638,41.5214,41.4351,41.4423,86200.0
2011-04-15 10:45:00,57.62,57.77,57.58,57.7,103700.0,41.4351,41.5429,41.4063,41.4926,103700.0
2011-04-15 10:50:00,57.71,57.75,57.63,57.64,72300.0,41.4998,41.5286,41.4423,41.4495,72300.0
2011-04-15 10:55:00,57.64,57.64,57.32,57.41,141200.0,41.4495,41.4495,41.2193,41.2841,141200.0
2011-04-15 11:00:00,57.41,57.7,57.4,57.62,150700.0,41.2841,41.4926,41.2769,41.4351,150700.0
2011-04-15 11:05:00,57.61,57.62,57.45,57.49,80600.0,41.4279,41.4351,41.3128,41.3416,80600.0
2011-04-15 11:10:00,57.5,57.55,57.45,57.47,119500.0,41.3488,41.3847,41.3128,41.3272,119500.0
2011-04-15 11:15:00,57.49,57.58,57.47,57.56,99100.0,41.3416,41.4063,41.3272,41.3919,99100.0
2011-04-15 11:20:00,57.56,57.6,57.5,57.51,49600.0,41.3919,41.4207,41.3488,41.356,49600.0
2011-04-15 11:25:00,57.51,57.57,57.49,57.53,107700.0,41.356,41.3991,41.3416,41.3704,107700.0
2011-04-15 11:30:00,57.52,57.58,57.46,57.53,124900.0,41.3632,41.4063,41.32,41.3704,124900.0
2011-04-15 11:35:00,57.53,57.56,57.31,57.34,88900.0,41.3704,41.3919,41.2122,41.2337,88900.0
2011-04-15 11:40:00,57.35,57.46,57.34,57.42,108400.0,41.2409,41.32,41.2337,41.2913,108400.0
2011-04-15 11:45:00,57.42,57.55,57.41,57.53,46900.0,41.2913,41.3847,41.2841,41.3704,46900.0
2011-04-15 11:50:00,57.52,57.62,57.49,57.61,98500.0,41.3632,41.4351,41.3416,41.4279,98500.0
2011-04-15 11:55:00,57.62,57.76,57.61,57.74,67000.0,41.4351,41.5358,41.4279,41.5214,67000.0
2011-04-15 12:00:00,57.75,57.78,57.71,57.77,33000.0,41.5286,41.5501,41.4998,41.5429,33000.0
2011-04-15 12:05:00,57.77,57.89,57.77,57.89,30700.0,41.5429,41.6292,41.5429,41.6292,30700.0
2011-04-15 12:10:00,57.89,57.91,57.85,57.85,43300.0,41.6292,41.6436,41.6005,41.6005,43300.0
2011-04-15 12:15:00,57.86,57.89,57.76,57.76,26800.0,41.6077,41.6292,41.5358,41.5358,26800.0
2011-04-15 12:20:00,57.76,57.8,57.74,57.77,48600.0,41.5358,41.5645,41.5214,41.5429,48600.0
2011-04-15 12:25:00,57.76,57.8,57.76,57.76,15700.0,41.5358,41.5645,41.5358,41.5358,15700.0
2011-04-15 12:30:00,57.76,57.76,57.63,57.64,34600.0,41.5358,41.5358,41.4423,41.4495,34600.0
2011-04-15 12:35:00,57.63,57.72,57.63,57.69,13300.0,41.4423,41.507,41.4423,41.4854,13300.0
2011-04-15 12:40:00,57.69,57.72,57.61,57.7,40000.0,41.4854,41.507,41.4279,41.4926,40000.0
2011-04-15 12:45:00,57.7,57.77,57.69,57.69,24500.0,41.4926,41.5429,41.4854,41.4854,24500.0
2011-04-15 12:50:00,57.69,57.8,57.69,57.76,41600.0,41.4854,41.5645,41.4854,41.5358,41600.0
2011-04-15 12:55:00,57.75,57.82,57.72,57.8,21100.0,41.5286,41.5789,41.507,41.5645,21100.0
2011-04-15 13:00:00,57.79,57.85,57.73,57.77,36200.0,41.5573,41.6005,41.5142,41.5429,36200.0
2011-04-15 13:05:00,57.75,57.78,57.67,57.69,55200.0,41.5286,41.5501,41.471,41.4854,55200.0
2011-04-15 13:10:00,57.68,57.71,57.63,57.68,21400.0,41.4782,41.4998,41.4423,41.4782,21400.0
2011-04-15 13:15:00,57.69,57.74,57.66,57.71,29000.0,41.4854,41.5214,41.4638,41.4998,29000.0
2011-04-15 13:20:00,57.7,57.71,57.63,57.64,23400.0,41.4926,41.4998,41.4423,41.4495,23400.0
2011-04-15 13:25:00,57.64,57.66,57.55,57.58,40500.0,41.4495,41.4638,41.3847,41.4063,40500.0
2011-04-15 13:30:00,57.58,57.71,57.57,57.71,35000.0,41.4063,41.4998,41.3991,41.4998,35000.0
2011-04-15 13:35:00,57.69,57.71,57.63,57.67,34400.0,41.4854,41.4998,41.4423,41.471,34400.0
2011-04-15 13:40:00,57.67,57.72,57.66,57.69,41500.0,41.471,41.507,41.4638,41.4854,41500.0
2011-04-15 13:45:00,57.7,57.78,57.69,57.77,29900.0,41.4926,41.5501,41.4854,41.5429,29900.0
2011-04-15 13:50:00,57.75,57.8,57.75,57.79,50100.0,41.5286,41.5645,41.5286,41.5573,50100.0
2011-04-15 13:55:00,57.79,57.8,57.73,57.73,39500.0,41.5573,41.5645,41.5142,41.5142,39500.0
2011-04-15 14:00:00,57.73,57.77,57.7,57.72,19200.0,41.5142,41.5429,41.4926,41.507,19200.0
2011-04-15 14:05:00,57.72,57.8,57.72,57.74,62500.0,41.507,41.5645,41.507,41.5214,62500.0
2011-04-15 14:10:00,57.74,57.77,57.7,57.7,41400.0,41.5214,41.5429,41.4926,41.4926,41400.0
2011-04-15 14:15:00,57.7,57.78,57.7,57.76,37000.0,41.4926,41.5501,41.4926,41.5358,37000.0
2011-04-15 14:20:00,57.75,57.8,57.75,57.79,58300.0,41.5286,41.5645,41.5286,41.5573,58300.0
2011-04-15 14:25:00,57.79,57.8,57.75,57.76,53400.0,41.5573,41.5645,41.5286,41.5358,53400.0
2011-04-15 14:30:00,57.75,57.75,57.67,57.71,74500.0,41.5286,41.5286,41.471,41.4998,74500.0
2011-04-15 14:35:00,57.71,57.75,57.71,57.75,25000.0,41.4998,41.5286,41.4998,41.5286,25000.0
2011-04-15 14:40:00,57.74,57.77,57.73,57.75,46900.0,41.5214,41.5429,41.5142,41.5286,46900.0
2011-04-15 14:45:00,57.74,57.75,57.6,57.6,50300.0,41.5214,41.5286,41.4207,41.4207,50300.0
2011-04-15 14:50:00,57.6,57.7,57.59,57.7,39100.0,41.4207,41.4926,41.4135,41.4926,39100.0
2011-04-15 14:55:00,57.7,57.73,57.68,57.7,56900.0,41.4926,41.5142,41.4782,41.4926,56900.0
2011-04-15 15:00:00,57.71,57.75,57.69,57.69,72800.0,41.4998,41.5286,41.4854,41.4854,72800.0
2011-04-15 15:05:00,57.7,57.72,57.61,57.71,117400.0,41.4926,41.507,41.4279,41.4998,117400.0
2011-04-15 15:10:00,57.72,57.76,57.7,57.74,84300.0,41.507,41.5358,41.4926,41.5214,84300.0
2011-04-15 15:15:00,57.74,57.78,57.7,57.74,73600.0,41.5214,41.5501,41.4926,41.5214,73600.0
2011-04-15 15:20:00,57.74,57.79,57.72,57.79,73300.0,41.5214,41.5573,41.507,41.5573,73300.0
2011-04-15 15:25:00,57.79,57.83,57.76,57.83,215800.0,41.5573,41.5861,41.5358,41.5861,215800.0
2011-04-15 15:30:00,57.82,57.89,57.82,57.86,135400.0,41.5789,41.6292,41.5789,41.6077,135400.0
2011-04-15 15:35:00,57.86,57.87,57.75,57.75,137700.0,41.6077,41.6149,41.5286,41.5286,137700.0
2011-04-15 15:40:00,57.76,57.76,57.67,57.67,90400.0,41.5358,41.5358,41.471,41.471,90400.0
2011-04-15 15:45:00,57.67,57.72,57.67,57.72,111100.0,41.471,41.507,41.471,41.507,111100.0
2011-04-15 15:50:00,57.72,57.79,57.7,57.79,129500.0,41.507,41.5573,41.4926,41.5573,129500.0
2011-04-15 15:55:00,57.78,57.84,57.75,57.77,308200.0,41.5501,41.5933,41.5286,41.5429,308200.0
2011-04-18 09:30:00,58.01,58.25,57.79,58.05,258200.0,41.7155,41.8881,41.5573,41.7443,258200.0
2011-04-18 09:35:00,58.06,58.33,57.83,58.32,151900.0,41.7515,41.9456,41.5861,41.9385,151900.0
2011-04-18 09:40:00,58.29,58.33,58.2,58.25,151500.0,41.9169,41.9456,41.8522,41.8881,151500.0
2011-04-18 09:45:00,58.23,58.39,58.11,58.13,300200.0,41.8737,41.9888,41.7874,41.8018,300200.0
2011-04-18 09:50:00,58.11,58.15,57.75,57.95,237100.0,41.7874,41.8162,41.5286,41.6724,237100.0
2011-04-18 09:55:00,57.95,58.08,57.85,58.03,184000.0,41.6724,41.7659,41.6005,41.7299,184000.0
2011-04-18 10:00:00,58.02,58.13,57.98,58.13,135100.0,41.7227,41.8018,41.694,41.8018,135100.0
2011-04-18 10:05:00,58.12,58.13,57.88,58.06,192800.0,41.7946,41.8018,41.622,41.7515,192800.0
2011-04-18 10:10:00,58.07,58.09,57.44,57.51,270000.0,41.7587,41.7731,41.3056,41.356,270000.0
2011-04-18 10:15:00,57.52,57.72,57.34,57.64,247500.0,41.3632,41.507,41.2337,41.4495,247500.0
2011-04-18 10:20:00,57.64,57.7,57.26,57.37,212400.0,41.4495,41.4926,41.1762,41.2553,212400.0
2011-04-18 10:25:00,57.37,57.66,57.37,57.44,153500.0,41.2553,41.4638,41.2553,41.3056,153500.0
2011-04-18 10:30:00,57.44,57.44,57.21,57.41,106200.0,41.3056,41.3056,41.1402,41.2841,106200.0
2011-04-18 10:35:00,57.4,57.68,57.39,57.51,110600.0,41.2769,41.4782,41.2697,41.356,110600.0
2011-04-18 10:40:00,57.52,57.73,57.52,57.64,132600.0,41.3632,41.5142,41.3632,41.4495,132600.0
2011-04-18 10:45:00,57.65,57.69,57.55,57.56,126700.0,41.4567,41.4854,41.3847,41.3919,126700.0
2011-04-18 10:50:00,57.56,58.0,57.54,57.97,137600.0,41.3919,41.7083,41.3776,41.6868,137600.0
2011-04-18 10:55:00,57.98,58.05,57.79,57.82,156800.0,41.694,41.7443,41.5573,41.5789,156800.0
2011-04-18 11:00:00,57.83,57.93,57.67,57.69,92000.0,41.5861,41.658,41.471,41.4854,92000.0
2011-04-18 11:05:00,57.69,57.97,57.65,57.95,104300.0,41.4854,41.6868,41.4567,41.6724,104300.0
2011-04-18 11:10:00,57.95,58.16,57.92,58.0,143000.0,41.6724,41.8234,41.6508,41.7083,143000.0
2011-04-18 11:15:00,58.0,58.01,57.83,57.85,81700.0,41.7083,41.7155,41.5861,41.6005,81700.0
2011-04-18 11:20:00,57.85,57.99,57.85,57.97,114400.0,41.6005,41.7011,41.6005,41.6868,114400.0
2011-04-18 11:25:00,57.98,58.0,57.89,57.96,54900.0,41.694,41.7083,41.6292,41.6796,54900.0
2011-04-18 11:30:00,57.95,58.03,57.92,57.99,98500.0,41.6724,41.7299,41.6508,41.7011,98500.0
2011-04-18 11:35:00,57.99,58.01,57.94,57.99,49100.0,41.7011,41.7155,41.6652,41.7011,49100.0
2011-04-18 11:40:00,57.98,58.01,57.86,57.9,59800.0,41.694,41.7155,41.6077,41.6364,59800.0
2011-04-18 11:45:00,57.92,57.97,57.85,57.95,64400.0,41.6508,41.6868,41.6005,41.6724,64400.0
2011-04-18 11:50:00,57.95,57.98,57.82,57.87,63700.0,41.6724,41.694,41.5789,41.6149,63700.0
2011-04-18 11:55:00,57.86,57.9,57.79,57.81,24500.0,41.6077,41.6364,41.5573,41.5717,24500.0
2011-04-18 12:00:00,57.81,57.82,57.71,57.78,43600.0,41.5717,41.5789,41.4998,41.5501,43600.0
2011-04-18 12:05:00,57.8,57.85,57.77,57.79,53600.0,41.5645,41.6005,41.5429,41.5573,53600.0
2011-04-18 12:10:00,57.81,57.87,57.71,57.71,46400.0,41.5717,41.6149,41.4998,41.4998,46400.0
2011-04-18 12:15:00,57.72,57.78,57.69,57.77,38000.0,41.507,41.5501,41.4854,41.5429,38000.0
2011-04-18 12:20:00,57.76,57.8,57.75,57.78,21900.0,41.5358,41.5645,41.5286,41.5501,21900.0
2011-04-18 12:25:00,57.79,57.89,57.77,57.87,22100.0,41.5573,41.6292,41.5429,41.6149,22100.0
2011-04-18 12:30:00,57.87,57.9,57.81,57.81,67300.0,41.6149,41.6364,41.5717,41.5717,67300.0
2011-04-18 12:35:00,57.81,57.84,57.77,57.83,46400.0,41.5717,41.5933,41.5429,41.5861,46400.0
2011-04-18 12:40:00,57.84,57.88,57.8,57.86,34100.0,41.5933,41.622,41.5645,41.6077,34100.0
2011-04-18 12:45:00,57.85,57.87,57.8,57.86,50000.0,41.6005,41.6149,41.5645,41.6077,50000.0
2011-04-18 12:50:00,57.86,57.86,57.74,57.76,33700.0,41.6077,41.6077,41.5214,41.5358,33700.0
2011-04-18 12:55:00,57.76,57.82,57.76,57.81,63000.0,41.5358,41.5789,41.5358,41.5717,63000.0
2011-04-18 13:00:00,57.82,57.82,57.77,57.82,21000.0,41.5789,41.5789,41.5429,41.5789,21000.0
2011-04-18 13:05:00,57.81,57.86,57.79,57.81,39000.0,41.5717,41.6077,41.5573,41.5717,39000.0
2011-04-18 13:10:00,57.81,57.85,57.74,57.79,53100.0,41.5717,41.6005,41.5214,41.5573,53100.0
2011-04-18 13:15:00,57.79,57.86,57.75,57.83,68100.0,41.5573,41.6077,41.5286,41.5861,68100.0
2011-04-18 13:20:00,57.83,57.9,57.81,57.87,50100.0,41.5861,41.6364,41.5717,41.6149,50100.0
2011-04-18 13:25:00,57.88,57.9,57.82,57.84,42200.0,41.622,41.6364,41.5789,41.5933,42200.0
2011-04-18 13:30:00,57.84,57.9,57.79,57.89,29500.0,41.5933,41.6364,41.5573,41.6292,29500.0
2011-04-18 13:35:00,57.88,57.93,57.82,57.82,32000.0,41.622,41.658,41.5789,41.5789,32000.0
2011-04-18 13:40:00,57.81,57.87,57.79,57.86,38400.0,41.5717,41.6149,41.5573,41.6077,38400.0
2011-04-18 13:45:00,57.86,57.9,57.85,57.9,35800.0,41.6077,41.6364,41.6005,41.6364,35800.0
2011-04-18 13:50:00,57.9,57.9,57.85,57.88,59600.0,41.6364,41.6364,41.6005,41.622,59600.0
2011-04-18 13:55:00,57.88,57.9,57.83,57.89,25600.0,41.622,41.6364,41.5861,41.6292,25600.0
2011-04-18 14:00:00,57.89,57.91,57.85,57.89,37300.0,41.6292,41.6436,41.6005,41.6292,37300.0
2011-04-18 14:05:00,57.88,57.92,57.88,57.9,87700.0,41.622,41.6508,41.622,41.6364,87700.0
2011-04-18 14:10:00,57.9,57.94,57.89,57.93,74200.0,41.6364,41.6652,41.6292,41.658,74200.0
2011-04-18 14:15:00,57.92,57.94,57.89,57.9,25100.0,41.6508,41.6652,41.6292,41.6364,25100.0
2011-04-18 14:20:00,57.9,57.99,57.89,57.94,142700.0,41.6364,41.7011,41.6292,41.6652,142700.0
2011-04-18 14:25:00,57.94,57.99,57.92,57.98,21000.0,41.6652,41.7011,41.6508,41.694,21000.0
2011-04-18 14:30:00,57.98,58.03,57.95,57.96,59900.0,41.694,41.7299,41.6724,41.6796,59900.0
2011-04-18 14:35:00,57.96,58.04,57.95,58.04,84400.0,41.6796,41.7371,41.6724,41.7371,84400.0
2011-04-18 14:40:00,58.04,58.07,57.96,58.02,37500.0,41.7371,41.7587,41.6796,41.7227,37500.0
2011-04-18 14:45:00,58.02,58.12,58.02,58.05,88700.0,41.7227,41.7946,41.7227,41.7443,88700.0
2011-04-18 14:50:00,58.05,58.12,58.02,58.03,52100.0,41.7443,41.7946,41.7227,41.7299,52100.0
2011-04-18 14:55:00,58.03,58.04,57.98,58.0,57000.0,41.7299,41.7371,41.694,41.7083,57000.0
2011-04-18 15:00:00,58.01,58.05,57.94,57.98,38600.0,41.7155,41.7443,41.6652,41.694,38600.0
2011-04-18 15:05:00,57.98,57.98,57.79,57.79,53500.0,41.694,41.694,41.5573,41.5573,53500.0
2011-04-18 15:10:00,57.79,57.95,57.78,57.95,55900.0,41.5573,41.6724,41.5501,41.6724,55900.0
2011-04-18 15:15:00,57.95,58.07,57.9,58.02,97700.0,41.6724,41.7587,41.6364,41.7227,97700.0
2011-04-18 15:20:00,58.03,58.03,57.92,57.94,67700.0,41.7299,41.7299,41.6508,41.6652,67700.0
2011-04-18 15:25:00,57.93,57.94,57.9,57.91,30200.0,41.658,41.6652,41.6364,41.6436,30200.0
2011-04-18 15:30:00,57.91,58.01,57.91,57.99,55300.0,41.6436,41.7155,41.6436,41.7011,55300.0
2011-04-18 15:35:00,58.0,58.01,57.92,57.94,72700.0,41.7083,41.7155,41.6508,41.6652,72700.0
2011-04-18 15:40:00,57.94,57.95,57.86,57.86,69100.0,41.6652,41.6724,41.6077,41.6077,69100.0
2011-04-18 15:45:00,57.85,57.92,57.82,57.87,87200.0,41.6005,41.6508,41.5789,41.6149,87200.0
2011-04-18 15:50:00,57.87,57.94,57.85,57.9,137900.0,41.6149,41.6652,41.6005,41.6364,137900.0
2011-04-18 15:55:00,57.89,57.96,57.84,57.87,243900.0,41.6292,41.6796,41.5933,41.6149,243900.0
2011-04-19 09:30:00,57.87,58.17,57.73,57.96,173100.0,41.6149,41.8306,41.5142,41.6796,173100.0
2011-04-19 09:35:00,57.95,58.16,57.89,58.13,123100.0,41.6724,41.8234,41.6292,41.8018,123100.0
2011-04-19 09:40:00,58.13,58.2,57.83,57.85,70000.0,41.8018,41.8522,41.5861,41.6005,70000.0
2011-04-19 09:45:00,57.88,57.96,57.76,57.96,60900.0,41.622,41.6796,41.5358,41.6796,60900.0
2011-04-19 09:50:00,57.93,58.07,57.92,58.05,288200.0,41.658,41.7587,41.6508,41.7443,288200.0
2011-04-19 09:55:00,58.08,58.2,57.96,58.15,253900.0,41.7659,41.8522,41.6796,41.8162,253900.0
2011-04-19 10:00:00,58.15,58.31,58.05,58.12,205300.0,41.8162,41.9313,41.7443,41.7946,205300.0
2011-04-19 10:05:00,58.12,58.22,58.11,58.21,73500.0,41.7946,41.8665,41.7874,41.8594,73500.0
2011-04-19 10:10:00,58.22,58.31,58.18,58.28,120000.0,41.8665,41.9313,41.8378,41.9097,120000.0
2011-04-19 10:15:00,58.28,58.28,58.13,58.17,69600.0,41.9097,41.9097,41.8018,41.8306,69600.0
2011-04-19 10:20:00,58.18,58.18,58.06,58.09,54100.0,41.8378,41.8378,41.7515,41.7731,54100.0
2011-04-19 10:25:00,58.1,58.36,58.09,58.31,93200.0,41.7803,41.9672,41.7731,41.9313,93200.0
2011-04-19 10:30:00,58.32,58.33,58.07,58.13,55900.0,41.9385,41.9456,41.7587,41.8018,55900.0
2011-04-19 10:35:00,58.15,58.25,58.09,58.1,58400.0,41.8162,41.8881,41.7731,41.7803,58400.0
2011-04-19 10:40:00,58.1,58.17,58.03,58.15,73300.0,41.7803,41.8306,41.7299,41.8162,73300.0
2011-04-19 10:45:00,58.12,58.13,58.0,58.03,38100.0,41.7946,41.8018,41.7083,41.7299,38100.0
2011-04-19 10:50:00,58.02,58.11,58.0,58.09,44400.0,41.7227,41.7874,41.7083,41.7731,44400.0
2011-04-19 10:55:00,58.1,58.15,58.09,58.12,49900.0,41.7803,41.8162,41.7731,41.7946,49900.0
2011-04-19 11:00:00,58.12,58.15,58.1,58.11,75500.0,41.7946,41.8162,41.7803,41.7874,75500.0
2011-04-19 11:05:00,58.1,58.2,58.09,58.19,78100.0,41.7803,41.8522,41.7731,41.845,78100.0
2011-04-19 11:10:00,58.19,58.19,58.06,58.09,106400.0,41.845,41.845,41.7515,41.7731,106400.0
2011-04-19 11:15:00,58.09,58.15,58.07,58.1,48900.0,41.7731,41.8162,41.7587,41.7803,48900.0
2011-04-19 11:20:00,58.1,58.11,58.04,58.04,61500.0,41.7803,41.7874,41.7371,41.7371,61500.0
2011-04-19 11:25:00,58.05,58.12,57.93,57.96,51000.0,41.7443,41.7946,41.658,41.6796,51000.0
2011-04-19 11:30:00,57.97,58.04,57.89,58.03,48600.0,41.6868,41.7371,41.6292,41.7299,48600.0
2011-04-19 11:35:00,58.04,58.05,57.91,57.92,157900.0,41.7371,41.7443,41.6436,41.6508,157900.0
2011-04-19 11:40:00,57.92,57.96,57.88,57.96,72800.0,41.6508,41.6796,41.622,41.6796,72800.0
2011-04-19 11:45:00,57.97,58.01,57.9,57.98,53300.0,41.6868,41.7155,41.6364,41.694,53300.0
2011-04-19 11:50:00,57.97,58.11,57.96,58.1,58900.0,41.6868,41.7874,41.6796,41.7803,58900.0
2011-04-19 11:55:00,58.11,58.15,58.07,58.11,41000.0,41.7874,41.8162,41.7587,41.7874,41000.0
2011-04-19 12:00:00,58.11,58.33,58.1,58.3,95800.0,41.7874,41.9456,41.7803,41.9241,95800.0
2011-04-19 12:05:00,58.3,58.37,58.24,58.28,58500.0,41.9241,41.9744,41.8809,41.9097,58500.0
2011-04-19 12:10:00,58.27,58.43,58.26,58.41,93200.0,41.9025,42.0176,41.8953,42.0032,93200.0
2011-04-19 12:15:00,58.42,58.43,58.26,58.34,96800.0,42.0104,42.0176,41.8953,41.9528,96800.0
2011-04-19 12:20:00,58.34,58.35,58.2,58.21,48500.0,41.9528,41.96,41.8522,41.8594,48500.0
2011-04-19 12:25:00,58.21,58.21,58.07,58.09,144600.0,41.8594,41.8594,41.7587,41.7731,144600.0
2011-04-19 12:30:00,58.08,58.26,58.04,58.18,74100.0,41.7659,41.8953,41.7371,41.8378,74100.0
2011-04-19 12:35:00,58.19,58.28,58.15,58.25,48600.0,41.845,41.9097,41.8162,41.8881,48600.0
2011-04-19 12:40:00,58.25,58.25,58.08,58.15,42100.0,41.8881,41.8881,41.7659,41.8162,42100.0
2011-04-19 12:45:00,58.18,58.26,58.15,58.25,37400.0,41.8378,41.8953,41.8162,41.8881,37400.0
2011-04-19 12:50:00,58.26,58.31,58.23,58.25,45600.0,41.8953,41.9313,41.8737,41.8881,45600.0
2011-04-19 12:55:00,58.25,58.35,58.24,58.34,51300.0,41.8881,41.96,41.8809,41.9528,51300.0
2011-04-19 13:00:00,58.35,58.43,58.34,58.37,67900.0,41.96,42.0176,41.9528,41.9744,67900.0
2011-04-19 13:05:00,58.38,58.38,58.29,58.33,38000.0,41.9816,41.9816,41.9169,41.9456,38000.0
2011-04-19 13:10:00,58.33,58.37,58.29,58.36,38400.0,41.9456,41.9744,41.9169,41.9672,38400.0
2011-04-19 13:15:00,58.36,58.39,58.3,58.3,31600.0,41.9672,41.9888,41.9241,41.9241,31600.0
2011-04-19 13:20:00,58.31,58.37,58.29,58.33,39800.0,41.9313,41.9744,41.9169,41.9456,39800.0
2011-04-19 13:25:00,58.33,58.35,58.23,58.25,567200.0,41.9456,41.96,41.8737,41.8881,567200.0
2011-04-19 13:30:00,58.27,58.28,58.21,58.24,36500.0,41.9025,41.9097,41.8594,41.8809,36500.0
2011-04-19 13:35:00,58.24,58.34,58.22,58.26,164300.0,41.8809,41.9528,41.8665,41.8953,164300.0
2011-04-19 13:40:00,58.26,58.29,58.22,58.24,118400.0,41.8953,41.9169,41.8665,41.8809,118400.0
2011-04-19 13:45:00,58.24,58.27,58.23,58.26,38600.0,41.8809,41.9025,41.8737,41.8953,38600.0
2011-04-19 13:50:00,58.27,58.28,58.17,58.19,50700.0,41.9025,41.9097,41.8306,41.845,50700.0
2011-04-19 13:55:00,58.2,58.33,58.18,58.33,47100.0,41.8522,41.9456,41.8378,41.9456,47100.0
2011-04-19 14:00:00,58.33,58.39,58.3,58.31,35800.0,41.9456,41.9888,41.9241,41.9313,35800.0
2011-04-19 14:05:00,58.3,58.38,58.27,58.32,71300.0,41.9241,41.9816,41.9025,41.9385,71300.0
2011-04-19 14:10:00,58.33,58.33,58.29,58.3,44600.0,41.9456,41.9456,41.9169,41.9241,44600.0
2011-04-19 14:15:00,58.3,58.34,58.28,58.32,103500.0,41.9241,41.9528,41.9097,41.9385,103500.0
2011-04-19 14:20:00,58.31,58.33,58.27,58.3,40300.0,41.9313,41.9456,41.9025,41.9241,40300.0
2011-04-19 14:25:00,58.3,58.31,58.23,58.28,39800.0,41.9241,41.9313,41.8737,41.9097,39800.0
2011-04-19 14:30:00,58.27,58.35,58.23,58.35,41200.0,41.9025,41.96,41.8737,41.96,41200.0
2011-04-19 14:35:00,58.35,58.44,58.31,58.43,48600.0,41.96,42.0247,41.9313,42.0176,48600.0
2011-04-19 14:40:00,58.44,58.45,58.35,58.41,39400.0,42.0247,42.0319,41.96,42.0032,39400.0
2011-04-19 14:45:00,58.41,58.43,58.25,58.26,26500.0,42.0032,42.0176,41.8881,41.8953,26500.0
2011-04-19 14:50:00,58.26,58.33,58.26,58.33,36500.0,41.8953,41.9456,41.8953,41.9456,36500.0
2011-04-19 14:55:00,58.33,58.37,58.32,58.33,43400.0,41.9456,41.9744,41.9385,41.9456,43400.0
2011-04-19 15:00:00,58.33,58.38,58.32,58.37,33300.0,41.9456,41.9816,41.9385,41.9744,33300.0
2011-04-19 15:05:00,58.37,58.37,58.27,58.33,69200.0,41.9744,41.9744,41.9025,41.9456,69200.0
2011-04-19 15:10:00,58.32,58.39,58.3,58.39,50100.0,41.9385,41.9888,41.9241,41.9888,50100.0
2011-04-19 15:15:00,58.4,58.45,58.39,58.45,59400.0,41.996,42.0319,41.9888,42.0319,59400.0
2011-04-19 15:20:00,58.45,58.46,58.36,58.46,67100.0,42.0319,42.0391,41.9672,42.0391,67100.0
2011-04-19 15:25:00,58.46,58.5,58.4,58.41,57600.0,42.0391,42.0679,41.996,42.0032,57600.0
2011-04-19 15:30:00,58.4,58.48,58.38,58.48,73900.0,41.996,42.0535,41.9816,42.0535,73900.0
2011-04-19 15:35:00,58.48,58.63,58.47,58.63,145900.0,42.0535,42.1614,42.0463,42.1614,145900.0
2011-04-19 15:40:00,58.63,58.63,58.56,58.56,94600.0,42.1614,42.1614,42.111,42.111,94600.0
2011-04-19 15:45:00,58.56,58.61,58.56,58.57,141600.0,42.111,42.147,42.111,42.1182,141600.0
2011-04-19 15:50:00,58.57,58.69,58.56,58.62,149500.0,42.1182,42.2045,42.111,42.1542,149500.0
2011-04-19 15:55:00,58.62,58.68,58.61,58.63,221700.0,42.1542,42.1973,42.147,42.1614,221700.0
2011-04-20 09:30:00,59.33,59.7,59.21,59.66,393400.0,42.6648,42.9308,42.5785,42.9021,393400.0
2011-04-20 09:35:00,59.66,59.87,59.5,59.85,236000.0,42.9021,43.0531,42.787,43.0387,236000.0
2011-04-20 09:40:00,59.84,59.86,59.56,59.59,154300.0,43.0315,43.0459,42.8302,42.8517,154300.0
2011-04-20 09:45:00,59.59,59.61,59.45,59.45,190000.0,42.8517,42.8661,42.751,42.751,190000.0
2011-04-20 09:50:00,59.46,59.47,59.25,59.27,152400.0,42.7582,42.7654,42.6072,42.6216,152400.0
2011-04-20 09:55:00,59.26,59.26,59.09,59.2,163600.0,42.6144,42.6144,42.4922,42.5713,163600.0
2011-04-20 10:00:00,59.22,59.33,59.17,59.21,111200.0,42.5857,42.6648,42.5497,42.5785,111200.0
2011-04-20 10:05:00,59.22,59.42,59.22,59.35,127100.0,42.5857,42.7295,42.5857,42.6791,127100.0
2011-04-20 10:10:00,59.35,59.35,59.19,59.24,138900.0,42.6791,42.6791,42.5641,42.6,138900.0
2011-04-20 10:15:00,59.24,59.42,59.22,59.27,99700.0,42.6,42.7295,42.5857,42.6216,99700.0
2011-04-20 10:20:00,59.29,59.4,59.21,59.35,105300.0,42.636,42.7151,42.5785,42.6791,105300.0
2011-04-20 10:25:00,59.36,59.39,59.25,59.33,64200.0,42.6863,42.7079,42.6072,42.6648,64200.0
2011-04-20 10:30:00,59.35,59.5,59.32,59.49,83900.0,42.6791,42.787,42.6576,42.7798,83900.0
2011-04-20 10:35:00,59.5,59.52,59.32,59.35,80000.0,42.787,42.8014,42.6576,42.6791,80000.0
2011-04-20 10:40:00,59.35,59.36,59.22,59.23,55700.0,42.6791,42.6863,42.5857,42.5928,55700.0
2011-04-20 10:45:00,59.23,59.34,59.22,59.29,63700.0,42.5928,42.6719,42.5857,42.636,63700.0
2011-04-20 10:50:00,59.28,59.39,59.24,59.34,113700.0,42.6288,42.7079,42.6,42.6719,113700.0
2011-04-20 10:55:00,59.33,59.41,59.29,59.32,62400.0,42.6648,42.7223,42.636,42.6576,62400.0
2011-04-20 11:00:00,59.31,59.43,59.3,59.38,56200.0,42.6504,42.7367,42.6432,42.7007,56200.0
2011-04-20 11:05:00,59.38,59.41,59.32,59.4,33700.0,42.7007,42.7223,42.6576,42.7151,33700.0
2011-04-20 11:10:00,59.39,59.4,59.29,59.35,54800.0,42.7079,42.7151,42.636,42.6791,54800.0
2011-04-20 11:15:00,59.36,59.39,59.19,59.19,65700.0,42.6863,42.7079,42.5641,42.5641,65700.0
2011-04-20 11:20:00,59.19,59.23,59.09,59.11,62800.0,42.5641,42.5928,42.4922,42.5066,62800.0
2011-04-20 11:25:00,59.11,59.2,59.03,59.19,86900.0,42.5066,42.5713,42.449,42.5641,86900.0
2011-04-20 11:30:00,59.2,59.21,59.07,59.11,55200.0,42.5713,42.5785,42.4778,42.5066,55200.0
2011-04-20 11:35:00,59.11,59.12,58.93,58.95,82900.0,42.5066,42.5137,42.3771,42.3915,82900.0
2011-04-20 11:40:00,58.95,58.98,58.88,58.93,43300.0,42.3915,42.4131,42.3412,42.3771,43300.0
2011-04-20 11:45:00,58.92,58.98,58.88,58.9,70400.0,42.3699,42.4131,42.3412,42.3555,70400.0
2011-04-20 11:50:00,58.89,58.94,58.88,58.93,97500.0,42.3483,42.3843,42.3412,42.3771,97500.0
2011-04-20 11:55:00,58.93,58.95,58.84,58.86,41600.0,42.3771,42.3915,42.3124,42.3268,41600.0
2011-04-20 12:00:00,58.87,58.91,58.8,58.83,56100.0,42.334,42.3627,42.2836,42.3052,56100.0
2011-04-20 12:05:00,58.84,58.9,58.73,58.74,48300.0,42.3124,42.3555,42.2333,42.2405,48300.0
2011-04-20 12:10:00,58.74,58.74,58.58,58.61,76100.0,42.2405,42.2405,42.1254,42.147,76100.0
2011-04-20 12:15:00,58.61,58.62,58.58,58.59,48400.0,42.147,42.1542,42.1254,42.1326,48400.0
2011-04-20 12:20:00,58.6,58.61,58.5,58.53,42900.0,42.1398,42.147,42.0679,42.0895,42900.0
2011-04-20 12:25:00,58.52,58.57,58.4,58.46,86200.0,42.0823,42.1182,41.996,42.0391,86200.0
2011-04-20 12:30:00,58.46,58.57,58.32,58.49,61700.0,42.0391,42.1182,41.9385,42.0607,61700.0
2011-04-20 12:35:00,58.49,58.57,58.43,58.55,52800.0,42.0607,42.1182,42.0176,42.1039,52800.0
2011-04-20 12:40:00,58.57,58.69,58.54,58.68,58200.0,42.1182,42.2045,42.0967,42.1973,58200.0
2011-04-20 12:45:00,58.68,58.69,58.57,58.58,37300.0,42.1973,42.2045,42.1182,42.1254,37300.0
2011-04-20 12:50:00,58.57,58.73,58.5,58.72,33100.0,42.1182,42.2333,42.0679,42.2261,33100.0
2011-04-20 12:55:00,58.71,58.73,58.62,58.63,36900.0,42.2189,42.2333,42.1542,42.1614,36900.0
2011-04-20 13:00:00,58.63,58.68,58.46,58.52,78900.0,42.1614,42.1973,42.0391,42.0823,78900.0
2011-04-20 13:05:00,58.51,58.6,58.45,58.57,41800.0,42.0751,42.1398,42.0319,42.1182,41800.0
2011-04-20 13:10:00,58.58,58.72,58.58,58.64,52300.0,42.1254,42.2261,42.1254,42.1686,52300.0
2011-04-20 13:15:00,58.63,58.77,58.62,58.77,66400.0,42.1614,42.2621,42.1542,42.2621,66400.0
2011-04-20 13:20:00,58.77,58.84,58.69,58.8,78600.0,42.2621,42.3124,42.2045,42.2836,78600.0
2011-04-20 13:25:00,58.8,58.89,58.76,58.87,65900.0,42.2836,42.3483,42.2549,42.334,65900.0
2011-04-20 13:30:00,58.88,58.89,58.74,58.86,38900.0,42.3412,42.3483,42.2405,42.3268,38900.0
2011-04-20 13:35:00,58.87,58.94,58.84,58.85,27000.0,42.334,42.3843,42.3124,42.3196,27000.0
2011-04-20 13:40:00,58.86,58.86,58.79,58.84,30300.0,42.3268,42.3268,42.2764,42.3124,30300.0
2011-04-20 13:45:00,58.84,58.86,58.77,58.8,36600.0,42.3124,42.3268,42.2621,42.2836,36600.0
2011-04-20 13:50:00,58.8,58.87,58.75,58.83,61700.0,42.2836,42.334,42.2477,42.3052,61700.0
2011-04-20 13:55:00,58.83,58.96,58.8,58.93,97300.0,42.3052,42.3987,42.2836,42.3771,97300.0
2011-04-20 14:00:00,58.95,59.04,58.9,58.94,94000.0,42.3915,42.4562,42.3555,42.3843,94000.0
2011-04-20 14:05:00,58.91,58.92,58.86,58.89,28700.0,42.3627,42.3699,42.3268,42.3483,28700.0
2011-04-20 14:10:00,58.89,58.95,58.87,58.89,44000.0,42.3483,42.3915,42.334,42.3483,44000.0
2011-04-20 14:15:00,58.9,59.03,58.85,58.99,53800.0,42.3555,42.449,42.3196,42.4203,53800.0
2011-04-20 14:20:00,58.99,58.99,58.93,58.95,36800.0,42.4203,42.4203,42.3771,42.3915,36800.0
2011-04-20 14:25:00,58.95,59.09,58.95,59.01,50500.0,42.3915,42.4922,42.3915,42.4346,50500.0
2011-04-20 14:30:00,59.0,59.06,59.0,59.05,38800.0,42.4274,42.4706,42.4274,42.4634,38800.0
2011-04-20 14:35:00,59.06,59.08,59.01,59.02,45800.0,42.4706,42.485,42.4346,42.4418,45800.0
2011-04-20 14:40:00,59.02,59.07,59.01,59.03,36800.0,42.4418,42.4778,42.4346,42.449,36800.0
2011-04-20 14:45:00,59.03,59.04,58.97,58.99,75900.0,42.449,42.4562,42.4059,42.4203,75900.0
2011-04-20 14:50:00,58.99,59.05,58.96,58.99,43900.0,42.4203,42.4634,42.3987,42.4203,43900.0
2011-04-20 14:55:00,58.99,59.02,58.93,58.95,40400.0,42.4203,42.4418,42.3771,42.3915,40400.0
2011-04-20 15:00:00,58.94,58.96,58.9,58.95,65000.0,42.3843,42.3987,42.3555,42.3915,65000.0
2011-04-20 15:05:00,58.95,59.0,58.93,58.99,41800.0,42.3915,42.4274,42.3771,42.4203,41800.0
2011-04-20 15:10:00,58.99,59.08,58.95,59.08,48300.0,42.4203,42.485,42.3915,42.485,48300.0
2011-04-20 15:15:00,59.07,59.07,58.96,58.99,52400.0,42.4778,42.4778,42.3987,42.4203,52400.0
2011-04-20 15:20:00,58.98,58.99,58.93,58.99,66500.0,42.4131,42.4203,42.3771,42.4203,66500.0
2011-04-20 15:25:00,58.98,59.0,58.93,59.0,64900.0,42.4131,42.4274,42.3771,42.4274,64900.0
2011-04-20 15:30:00,59.0,59.0,58.84,58.86,64300.0,42.4274,42.4274,42.3124,42.3268,64300.0
2011-04-20 15:35:00,58.86,58.87,58.8,58.81,74400.0,42.3268,42.334,42.2836,42.2908,74400.0
2011-04-20 15:40:00,58.81,58.88,58.79,58.8,85300.0,42.2908,42.3412,42.2764,42.2836,85300.0
2011-04-20 15:45:00,58.81,58.9,58.76,58.87,148900.0,42.2908,42.3555,42.2549,42.334,148900.0
2011-04-20 15:50:00,58.86,58.89,58.8,58.81,146400.0,42.3268,42.3483,42.2836,42.2908,146400.0
2011-04-20 15:55:00,58.81,58.86,58.77,58.84,180500.0,42.2908,42.3268,42.2621,42.3124,180500.0
2011-04-21 09:30:00,59.43,59.44,58.93,59.17,249400.0,42.7367,42.7439,42.3771,42.5497,249400.0
2011-04-21 09:35:00,59.18,59.7,59.07,59.66,215500.0,42.5569,42.9308,42.4778,42.9021,215500.0
2011-04-21 09:40:00,59.63,59.86,59.53,59.83,158300.0,42.8805,43.0459,42.8086,43.0243,158300.0
2011-04-21 09:45:00,59.83,59.84,59.63,59.71,95600.0,43.0243,43.0315,42.8805,42.938,95600.0
2011-04-21 09:50:00,59.7,60.1,59.7,59.94,239100.0,42.9308,43.2185,42.9308,43.1034,239100.0
2011-04-21 09:55:00,59.94,60.25,59.88,60.18,174800.0,43.1034,43.3263,43.0603,43.276,174800.0
2011-04-21 10:00:00,60.15,60.23,59.9,60.1,193400.0,43.2544,43.312,43.0746,43.2185,193400.0
2011-04-21 10:05:00,60.1,60.39,59.98,60.39,243300.0,43.2185,43.427,43.1322,43.427,243300.0
2011-04-21 10:10:00,60.4,60.45,60.11,60.17,211900.0,43.4342,43.4702,43.2257,43.2688,211900.0
2011-04-21 10:15:00,60.17,60.24,60.09,60.18,104500.0,43.2688,43.3191,43.2113,43.276,104500.0
2011-04-21 10:20:00,60.19,60.2,60.03,60.05,137000.0,43.2832,43.2904,43.1681,43.1825,137000.0
2011-04-21 10:25:00,60.03,60.09,59.92,59.94,103100.0,43.1681,43.2113,43.089,43.1034,103100.0
2011-04-21 10:30:00,59.94,60.03,59.84,59.87,117300.0,43.1034,43.1681,43.0315,43.0531,117300.0
2011-04-21 10:35:00,59.86,59.87,59.46,59.65,153100.0,43.0459,43.0531,42.7582,42.8949,153100.0
2011-04-21 10:40:00,59.64,59.78,59.58,59.73,118200.0,42.8877,42.9884,42.8445,42.9524,118200.0
2011-04-21 10:45:00,59.72,59.81,59.62,59.62,59600.0,42.9452,43.0099,42.8733,42.8733,59600.0
2011-04-21 10:50:00,59.62,59.7,59.48,59.53,63700.0,42.8733,42.9308,42.7726,42.8086,63700.0
2011-04-21 10:55:00,59.54,59.79,59.54,59.66,64300.0,42.8158,42.9955,42.8158,42.9021,64300.0
2011-04-21 11:00:00,59.66,59.76,59.51,59.72,66000.0,42.9021,42.974,42.7942,42.9452,66000.0
2011-04-21 11:05:00,59.72,59.86,59.7,59.7,105800.0,42.9452,43.0459,42.9308,42.9308,105800.0
2011-04-21 11:10:00,59.7,59.72,59.49,59.6,142500.0,42.9308,42.9452,42.7798,42.8589,142500.0
2011-04-21 11:15:00,59.61,59.7,59.57,59.64,38800.0,42.8661,42.9308,42.8373,42.8877,38800.0
2011-04-21 11:20:00,59.64,59.71,59.59,59.61,59000.0,42.8877,42.938,42.8517,42.8661,59000.0
2011-04-21 11:25:00,59.59,59.75,59.58,59.71,40300.0,42.8517,42.9668,42.8445,42.938,40300.0
2011-04-21 11:30:00,59.71,59.89,59.71,59.83,189200.0,42.938,43.0675,42.938,43.0243,189200.0
2011-04-21 11:35:00,59.82,59.91,59.82,59.86,33000.0,43.0171,43.0818,43.0171,43.0459,33000.0
2011-04-21 11:40:00,59.86,59.9,59.77,59.77,37500.0,43.0459,43.0746,42.9812,42.9812,37500.0
2011-04-21 11:45:00,59.76,59.81,59.68,59.74,38000.0,42.974,43.0099,42.9164,42.9596,38000.0
2011-04-21 11:50:00,59.74,59.76,59.48,59.55,54000.0,42.9596,42.974,42.7726,42.823,54000.0
2011-04-21 11:55:00,59.53,59.62,59.38,59.53,36300.0,42.8086,42.8733,42.7007,42.8086,36300.0
2011-04-21 12:00:00,59.52,59.52,59.44,59.51,14300.0,42.8014,42.8014,42.7439,42.7942,14300.0
2011-04-21 12:05:00,59.51,59.51,59.46,59.51,10000.0,42.7942,42.7942,42.7582,42.7942,10000.0
2011-04-21 12:10:00,59.51,59.51,59.39,59.4,22300.0,42.7942,42.7942,42.7079,42.7151,22300.0
2011-04-21 12:15:00,59.39,59.43,59.22,59.26,63800.0,42.7079,42.7367,42.5857,42.6144,63800.0
2011-04-21 12:20:00,59.26,59.38,59.25,59.29,28100.0,42.6144,42.7007,42.6072,42.636,28100.0
2011-04-21 12:25:00,59.29,59.3,59.15,59.17,34400.0,42.636,42.6432,42.5353,42.5497,34400.0
2011-04-21 12:30:00,59.16,59.28,59.15,59.28,24700.0,42.5425,42.6288,42.5353,42.6288,24700.0
2011-04-21 12:35:00,59.27,59.3,59.17,59.2,40500.0,42.6216,42.6432,42.5497,42.5713,40500.0
2011-04-21 12:40:00,59.2,59.45,59.17,59.38,63800.0,42.5713,42.751,42.5497,42.7007,63800.0
2011-04-21 12:45:00,59.38,59.43,59.27,59.4,58400.0,42.7007,42.7367,42.6216,42.7151,58400.0
2011-04-21 12:50:00,59.41,59.41,59.25,59.36,53000.0,42.7223,42.7223,42.6072,42.6863,53000.0
2011-04-21 12:55:00,59.37,59.43,59.28,59.28,30900.0,42.6935,42.7367,42.6288,42.6288,30900.0
2011-04-21 13:00:00,59.29,59.36,59.25,59.26,52200.0,42.636,42.6863,42.6072,42.6144,52200.0
2011-04-21 13:05:00,59.24,59.38,59.18,59.28,34300.0,42.6,42.7007,42.5569,42.6288,34300.0
2011-04-21 13:10:00,59.29,59.35,59.28,59.33,11000.0,42.636,42.6791,42.6288,42.6648,11000.0
2011-04-21 13:15:00,59.34,59.36,59.27,59.3,20600.0,42.6719,42.6863,42.6216,42.6432,20600.0
2011-04-21 13:20:00,59.3,59.34,59.27,59.31,21200.0,42.6432,42.6719,42.6216,42.6504,21200.0
2011-04-21 13:25:00,59.3,59.37,59.25,59.35,25600.0,42.6432,42.6935,42.6072,42.6791,25600.0
2011-04-21 13:30:00,59.35,59.35,59.24,59.3,65900.0,42.6791,42.6791,42.6,42.6432,65900.0
2011-04-21 13:35:00,59.29,59.33,59.23,59.29,48700.0,42.636,42.6648,42.5928,42.636,48700.0
2011-04-21 13:40:00,59.28,59.29,59.17,59.24,36000.0,42.6288,42.636,42.5497,42.6,36000.0
2011-04-21 13:45:00,59.25,59.33,59.2,59.29,76000.0,42.6072,42.6648,42.5713,42.636,76000.0
2011-04-21 13:50:00,59.29,59.32,59.27,59.31,34500.0,42.636,42.6576,42.6216,42.6504,34500.0
2011-04-21 13:55:00,59.31,59.32,59.29,59.3,12100.0,42.6504,42.6576,42.636,42.6432,12100.0
2011-04-21 14:00:00,59.3,59.31,59.26,59.3,23400.0,42.6432,42.6504,42.6144,42.6432,23400.0
2011-04-21 14:05:00,59.3,59.31,59.2,59.2,41600.0,42.6432,42.6504,42.5713,42.5713,41600.0
2011-04-21 14:10:00,59.22,59.22,59.17,59.18,14000.0,42.5857,42.5857,42.5497,42.5569,14000.0
2011-04-21 14:15:00,59.17,59.22,59.13,59.21,30500.0,42.5497,42.5857,42.5209,42.5785,30500.0
2011-04-21 14:20:00,59.21,59.21,59.13,59.18,24500.0,42.5785,42.5785,42.5209,42.5569,24500.0
2011-04-21 14:25:00,59.17,59.22,59.15,59.18,21700.0,42.5497,42.5857,42.5353,42.5569,21700.0
2011-04-21 14:30:00,59.17,59.22,59.16,59.16,23800.0,42.5497,42.5857,42.5425,42.5425,23800.0
2011-04-21 14:35:00,59.16,59.2,59.16,59.19,17600.0,42.5425,42.5713,42.5425,42.5641,17600.0
2011-04-21 14:40:00,59.19,59.19,59.14,59.17,23400.0,42.5641,42.5641,42.5281,42.5497,23400.0
2011-04-21 14:45:00,59.15,59.19,59.12,59.13,30000.0,42.5353,42.5641,42.5137,42.5209,30000.0
2011-04-21 14:50:00,59.13,59.17,59.09,59.11,60700.0,42.5209,42.5497,42.4922,42.5066,60700.0
2011-04-21 14:55:00,59.11,59.11,59.04,59.07,55900.0,42.5066,42.5066,42.4562,42.4778,55900.0
2011-04-21 15:00:00,59.07,59.25,59.06,59.24,46900.0,42.4778,42.6072,42.4706,42.6,46900.0
2011-04-21 15:05:00,59.24,59.25,59.16,59.25,36400.0,42.6,42.6072,42.5425,42.6072,36400.0
2011-04-21 15:10:00,59.25,59.25,59.19,59.23,45000.0,42.6072,42.6072,42.5641,42.5928,45000.0
2011-04-21 15:15:00,59.22,59.24,59.21,59.23,32000.0,42.5857,42.6,42.5785,42.5928,32000.0
2011-04-21 15:20:00,59.23,59.23,59.19,59.19,45200.0,42.5928,42.5928,42.5641,42.5641,45200.0
2011-04-21 15:25:00,59.2,59.22,59.18,59.18,31500.0,42.5713,42.5857,42.5569,42.5569,31500.0
2011-04-21 15:30:00,59.17,59.22,59.17,59.21,62600.0,42.5497,42.5857,42.5497,42.5785,62600.0
2011-04-21 15:35:00,59.2,59.23,59.17,59.2,128900.0,42.5713,42.5928,42.5497,42.5713,128900.0
2011-04-21 15:40:00,59.19,59.21,59.14,59.16,78800.0,42.5641,42.5785,42.5281,42.5425,78800.0
2011-04-21 15:45:00,59.16,59.2,59.11,59.13,121800.0,42.5425,42.5713,42.5066,42.5209,121800.0
2011-04-21 15:50:00,59.14,59.26,59.13,59.23,221300.0,42.5281,42.6144,42.5209,42.5928,221300.0
2011-04-21 15:55:00,59.26,59.34,59.22,59.23,295200.0,42.6144,42.6719,42.5857,42.5928,295200.0
2011-04-25 09:30:00,59.48,59.61,59.13,59.52,175600.0,42.7726,42.8661,42.5209,42.8014,175600.0
2011-04-25 09:35:00,59.52,59.58,59.2,59.27,120900.0,42.8014,42.8445,42.5713,42.6216,120900.0
2011-04-25 09:40:00,59.27,59.33,58.95,59.0,113400.0,42.6216,42.6648,42.3915,42.4274,113400.0
2011-04-25 09:45:00,59.0,59.13,58.81,58.9,94700.0,42.4274,42.5209,42.2908,42.3555,94700.0
2011-04-25 09:50:00,58.89,59.07,58.66,58.78,121000.0,42.3483,42.4778,42.183,42.2692,121000.0
2011-04-25 09:55:00,58.75,58.87,58.72,58.75,63100.0,42.2477,42.334,42.2261,42.2477,63100.0
2011-04-25 10:00:00,58.72,59.03,58.72,58.96,69700.0,42.2261,42.449,42.2261,42.3987,69700.0
2011-04-25 10:05:00,58.96,58.99,58.73,58.78,78700.0,42.3987,42.4203,42.2333,42.2692,78700.0
2011-04-25 10:10:00,58.78,58.78,58.57,58.63,93500.0,42.2692,42.2692,42.1182,42.1614,93500.0
2011-04-25 10:15:00,58.61,58.61,58.26,58.27,130000.0,42.147,42.147,41.8953,41.9025,130000.0
2011-04-25 10:20:00,58.27,58.32,57.99,58.25,145100.0,41.9025,41.9385,41.7011,41.8881,145100.0
2011-04-25 10:25:00,58.25,58.46,58.14,58.37,73800.0,41.8881,42.0391,41.809,41.9744,73800.0
2011-04-25 10:30:00,58.36,58.45,58.18,58.23,62200.0,41.9672,42.0319,41.8378,41.8737,62200.0
2011-04-25 10:35:00,58.2,58.42,58.14,58.42,69600.0,41.8522,42.0104,41.809,42.0104,69600.0
2011-04-25 10:40:00,58.41,58.49,58.24,58.47,85200.0,42.0032,42.0607,41.8809,42.0463,85200.0
2011-04-25 10:45:00,58.48,58.68,58.46,58.57,95800.0,42.0535,42.1973,42.0391,42.1182,95800.0
2011-04-25 10:50:00,58.57,58.59,58.32,58.33,61600.0,42.1182,42.1326,41.9385,41.9456,61600.0
2011-04-25 10:55:00,58.33,58.42,58.29,58.36,47900.0,41.9456,42.0104,41.9169,41.9672,47900.0
2011-04-25 11:00:00,58.36,58.37,58.2,58.31,35800.0,41.9672,41.9744,41.8522,41.9313,35800.0
2011-04-25 11:05:00,58.29,58.34,58.15,58.15,29200.0,41.9169,41.9528,41.8162,41.8162,29200.0
2011-04-25 11:10:00,58.15,58.29,58.14,58.25,67300.0,41.8162,41.9169,41.809,41.8881,67300.0
2011-04-25 11:15:00,58.25,58.35,58.16,58.32,51700.0,41.8881,41.96,41.8234,41.9385,51700.0
2011-04-25 11:20:00,58.31,58.33,58.2,58.25,36300.0,41.9313,41.9456,41.8522,41.8881,36300.0
2011-04-25 11:25:00,58.25,58.25,58.06,58.2,45900.0,41.8881,41.8881,41.7515,41.8522,45900.0
2011-04-25 11:30:00,58.2,58.35,58.2,58.29,32900.0,41.8522,41.96,41.8522,41.9169,32900.0
2011-04-25 11:35:00,58.3,58.4,58.25,58.4,31100.0,41.9241,41.996,41.8881,41.996,31100.0
2011-04-25 11:40:00,58.4,58.5,58.31,58.49,35500.0,41.996,42.0679,41.9313,42.0607,35500.0
2011-04-25 11:45:00,58.47,58.5,58.28,58.36,40700.0,42.0463,42.0679,41.9097,41.9672,40700.0
2011-04-25 11:50:00,58.35,58.51,58.35,58.5,25400.0,41.96,42.0751,41.96,42.0679,25400.0
2011-04-25 11:55:00,58.51,58.63,58.45,58.59,32400.0,42.0751,42.1614,42.0319,42.1326,32400.0
2011-04-25 12:00:00,58.58,58.62,58.49,58.6,30600.0,42.1254,42.1542,42.0607,42.1398,30600.0
2011-04-25 12:05:00,58.6,58.65,58.58,58.61,19300.0,42.1398,42.1758,42.1254,42.147,19300.0
2011-04-25 12:10:00,58.6,58.64,58.56,58.6,34800.0,42.1398,42.1686,42.111,42.1398,34800.0
2011-04-25 12:15:00,58.6,58.66,58.57,58.63,49000.0,42.1398,42.183,42.1182,42.1614,49000.0
2011-04-25 12:20:00,58.62,58.66,58.57,58.59,37000.0,42.1542,42.183,42.1182,42.1326,37000.0
2011-04-25 12:25:00,58.58,58.58,58.49,58.57,32800.0,42.1254,42.1254,42.0607,42.1182,32800.0
2011-04-25 12:30:00,58.57,58.57,58.47,58.51,33700.0,42.1182,42.1182,42.0463,42.0751,33700.0
2011-04-25 12:35:00,58.5,58.52,58.45,58.46,24000.0,42.0679,42.0823,42.0319,42.0391,24000.0
2011-04-25 12:40:00,58.46,58.47,58.37,58.41,25400.0,42.0391,42.0463,41.9744,42.0032,25400.0
2011-04-25 12:45:00,58.42,58.42,58.34,58.38,140100.0,42.0104,42.0104,41.9528,41.9816,140100.0
2011-04-25 12:50:00,58.38,58.44,58.22,58.22,52300.0,41.9816,42.0247,41.8665,41.8665,52300.0
2011-04-25 12:55:00,58.21,58.23,58.14,58.19,46500.0,41.8594,41.8737,41.809,41.845,46500.0
2011-04-25 13:00:00,58.19,58.27,58.15,58.25,43500.0,41.845,41.9025,41.8162,41.8881,43500.0
2011-04-25 13:05:00,58.25,58.34,58.24,58.24,40700.0,41.8881,41.9528,41.8809,41.8809,40700.0
2011-04-25 13:10:00,58.25,58.3,58.21,58.21,29000.0,41.8881,41.9241,41.8594,41.8594,29000.0
2011-04-25 13:15:00,58.21,58.3,58.2,58.3,13400.0,41.8594,41.9241,41.8522,41.9241,13400.0
2011-04-25 13:20:00,58.3,58.3,58.22,58.26,26800.0,41.9241,41.9241,41.8665,41.8953,26800.0
2011-04-25 13:25:00,58.26,58.3,58.18,58.26,21700.0,41.8953,41.9241,41.8378,41.8953,21700.0
2011-04-25 13:30:00,58.25,58.37,58.21,58.28,23500.0,41.8881,41.9744,41.8594,41.9097,23500.0
2011-04-25 13:35:00,58.27,58.29,58.21,58.28,28700.0,41.9025,41.9169,41.8594,41.9097,28700.0
2011-04-25 13:40:00,58.29,58.34,58.22,58.24,33700.0,41.9169,41.9528,41.8665,41.8809,33700.0
2011-04-25 13:45:00,58.25,58.27,58.23,58.24,28200.0,41.8881,41.9025,41.8737,41.8809,28200.0
2011-04-25 13:50:00,58.23,58.26,58.17,58.23,29900.0,41.8737,41.8953,41.8306,41.8737,29900.0
2011-04-25 13:55:00,58.23,58.25,58.16,58.18,40000.0,41.8737,41.8881,41.8234,41.8378,40000.0
2011-04-25 14:00:00,58.16,58.19,58.14,58.16,32900.0,41.8234,41.845,41.809,41.8234,32900.0
2011-04-25 14:05:00,58.16,58.2,58.05,58.05,50900.0,41.8234,41.8522,41.7443,41.7443,50900.0
2011-04-25 14:10:00,58.05,58.1,58.05,58.08,31900.0,41.7443,41.7803,41.7443,41.7659,31900.0
2011-04-25 14:15:00,58.08,58.11,58.05,58.07,26700.0,41.7659,41.7874,41.7443,41.7587,26700.0
2011-04-25 14:20:00,58.07,58.09,57.98,58.07,62300.0,41.7587,41.7731,41.694,41.7587,62300.0
2011-04-25 14:25:00,58.07,58.1,58.04,58.09,17200.0,41.7587,41.7803,41.7371,41.7731,17200.0
2011-04-25 14:30:00,58.09,58.09,57.96,57.97,29300.0,41.7731,41.7731,41.6796,41.6868,29300.0
2011-04-25 14:35:00,57.97,58.0,57.94,57.99,21300.0,41.6868,41.7083,41.6652,41.7011,21300.0
2011-04-25 14:40:00,57.99,58.06,57.99,58.05,37600.0,41.7011,41.7515,41.7011,41.7443,37600.0
2011-04-25 14:45:00,58.06,58.09,58.01,58.03,32600.0,41.7515,41.7731,41.7155,41.7299,32600.0
2011-04-25 14:50:00,58.03,58.08,57.98,58.03,41500.0,41.7299,41.7659,41.694,41.7299,41500.0
2011-04-25 14:55:00,58.03,58.08,58.02,58.06,32200.0,41.7299,41.7659,41.7227,41.7515,32200.0
2011-04-25 15:00:00,58.07,58.12,58.07,58.08,51900.0,41.7587,41.7946,41.7587,41.7659,51900.0
2011-04-25 15:05:00,58.09,58.09,57.99,58.0,34800.0,41.7731,41.7731,41.7011,41.7083,34800.0
2011-04-25 15:10:00,58.0,58.03,57.92,58.0,62100.0,41.7083,41.7299,41.6508,41.7083,62100.0
2011-04-25 15:15:00,58.01,58.07,57.98,57.99,40700.0,41.7155,41.7587,41.694,41.7011,40700.0
2011-04-25 15:20:00,57.98,58.01,57.94,57.94,53700.0,41.694,41.7155,41.6652,41.6652,53700.0
2011-04-25 15:25:00,57.93,58.0,57.9,57.99,72000.0,41.658,41.7083,41.6364,41.7011,72000.0
2011-04-25 15:30:00,57.98,58.0,57.96,58.0,43300.0,41.694,41.7083,41.6796,41.7083,43300.0
2011-04-25 15:35:00,57.99,58.01,57.95,57.99,72900.0,41.7011,41.7155,41.6724,41.7011,72900.0
2011-04-25 15:40:00,57.99,57.99,57.91,57.91,51500.0,41.7011,41.7011,41.6436,41.6436,51500.0
2011-04-25 15:45:00,57.92,57.93,57.84,57.84,137100.0,41.6508,41.658,41.5933,41.5933,137100.0
2011-04-25 15:50:00,57.85,57.87,57.78,57.79,208500.0,41.6005,41.6149,41.5501,41.5573,208500.0
2011-04-25 15:55:00,57.78,57.83,57.76,57.78,491300.0,41.5501,41.5861,41.5358,41.5501,491300.0
2011-04-26 09:30:00,57.73,57.87,57.42,57.48,253500.0,41.5142,41.6149,41.2913,41.3344,253500.0
2011-04-26 09:35:00,57.5,57.51,57.18,57.34,189300.0,41.3488,41.356,41.1187,41.2337,189300.0
2011-04-26 09:40:00,57.34,57.38,57.17,57.35,142000.0,41.2337,41.2625,41.1115,41.2409,142000.0
2011-04-26 09:45:00,57.35,57.51,57.21,57.44,134300.0,41.2409,41.356,41.1402,41.3056,134300.0
2011-04-26 09:50:00,57.43,57.43,57.2,57.23,100200.0,41.2984,41.2984,41.1331,41.1546,100200.0
2011-04-26 09:55:00,57.23,57.37,56.95,57.33,161800.0,41.1546,41.2553,40.9533,41.2265,161800.0
2011-04-26 10:00:00,57.35,57.43,57.28,57.37,83700.0,41.2409,41.2984,41.1906,41.2553,83700.0
2011-04-26 10:05:00,57.37,57.43,57.2,57.22,100400.0,41.2553,41.2984,41.1331,41.1474,100400.0
2011-04-26 10:10:00,57.21,57.36,57.17,57.27,139300.0,41.1402,41.2481,41.1115,41.1834,139300.0
2011-04-26 10:15:00,57.27,57.48,57.21,57.41,205700.0,41.1834,41.3344,41.1402,41.2841,205700.0
2011-04-26 10:20:00,57.42,57.49,57.39,57.46,71600.0,41.2913,41.3416,41.2697,41.32,71600.0
2011-04-26 10:25:00,57.45,57.51,57.36,57.43,102700.0,41.3128,41.356,41.2481,41.2984,102700.0
2011-04-26 10:30:00,57.43,57.48,57.29,57.4,82200.0,41.2984,41.3344,41.1978,41.2769,82200.0
2011-04-26 10:35:00,57.4,57.53,57.34,57.53,118700.0,41.2769,41.3704,41.2337,41.3704,118700.0
2011-04-26 10:40:00,57.53,57.53,57.42,57.48,87200.0,41.3704,41.3704,41.2913,41.3344,87200.0
2011-04-26 10:45:00,57.49,57.54,57.45,57.53,95800.0,41.3416,41.3776,41.3128,41.3704,95800.0
2011-04-26 10:50:00,57.53,57.57,57.47,57.52,90200.0,41.3704,41.3991,41.3272,41.3632,90200.0
2011-04-26 10:55:00,57.52,57.54,57.45,57.48,83600.0,41.3632,41.3776,41.3128,41.3344,83600.0
2011-04-26 11:00:00,57.48,57.52,57.45,57.45,67000.0,41.3344,41.3632,41.3128,41.3128,67000.0
2011-04-26 11:05:00,57.45,57.47,57.37,57.38,46000.0,41.3128,41.3272,41.2553,41.2625,46000.0
2011-04-26 11:10:00,57.38,57.45,57.37,57.45,24900.0,41.2625,41.3128,41.2553,41.3128,24900.0
2011-04-26 11:15:00,57.45,57.46,57.34,57.37,36200.0,41.3128,41.32,41.2337,41.2553,36200.0
2011-04-26 11:20:00,57.37,57.46,57.36,57.45,37500.0,41.2553,41.32,41.2481,41.3128,37500.0
2011-04-26 11:25:00,57.43,57.5,57.43,57.46,38000.0,41.2984,41.3488,41.2984,41.32,38000.0
2011-04-26 11:30:00,57.46,57.51,57.42,57.42,53000.0,41.32,41.356,41.2913,41.2913,53000.0
2011-04-26 11:35:00,57.41,57.51,57.4,57.51,41200.0,41.2841,41.356,41.2769,41.356,41200.0
2011-04-26 11:40:00,57.5,57.54,57.42,57.5,89800.0,41.3488,41.3776,41.2913,41.3488,89800.0
2011-04-26 11:45:00,57.5,57.63,57.5,57.62,61500.0,41.3488,41.4423,41.3488,41.4351,61500.0
2011-04-26 11:50:00,57.62,57.63,57.54,57.6,49400.0,41.4351,41.4423,41.3776,41.4207,49400.0
2011-04-26 11:55:00,57.61,57.62,57.56,57.59,44700.0,41.4279,41.4351,41.3919,41.4135,44700.0
2011-04-26 12:00:00,57.58,57.59,57.48,57.49,80900.0,41.4063,41.4135,41.3344,41.3416,80900.0
2011-04-26 12:05:00,57.48,57.5,57.45,57.48,31800.0,41.3344,41.3488,41.3128,41.3344,31800.0
2011-04-26 12:10:00,57.48,57.53,57.45,57.53,38300.0,41.3344,41.3704,41.3128,41.3704,38300.0
2011-04-26 12:15:00,57.52,57.58,57.52,57.56,63500.0,41.3632,41.4063,41.3632,41.3919,63500.0
2011-04-26 12:20:00,57.57,57.71,57.57,57.69,75300.0,41.3991,41.4998,41.3991,41.4854,75300.0
2011-04-26 12:25:00,57.69,57.7,57.57,57.59,43300.0,41.4854,41.4926,41.3991,41.4135,43300.0
2011-04-26 12:30:00,57.59,57.7,57.59,57.68,22200.0,41.4135,41.4926,41.4135,41.4782,22200.0
2011-04-26 12:35:00,57.69,57.76,57.68,57.72,37000.0,41.4854,41.5358,41.4782,41.507,37000.0
2011-04-26 12:40:00,57.72,57.77,57.69,57.76,35400.0,41.507,41.5429,41.4854,41.5358,35400.0
2011-04-26 12:45:00,57.77,57.77,57.62,57.63,58100.0,41.5429,41.5429,41.4351,41.4423,58100.0
2011-04-26 12:50:00,57.63,57.74,57.58,57.73,58500.0,41.4423,41.5214,41.4063,41.5142,58500.0
2011-04-26 12:55:00,57.72,57.82,57.72,57.82,67100.0,41.507,41.5789,41.507,41.5789,67100.0
2011-04-26 13:00:00,57.81,57.84,57.71,57.73,33200.0,41.5717,41.5933,41.4998,41.5142,33200.0
2011-04-26 13:05:00,57.73,57.73,57.64,57.64,42500.0,41.5142,41.5142,41.4495,41.4495,42500.0
2011-04-26 13:10:00,57.64,57.82,57.63,57.82,43500.0,41.4495,41.5789,41.4423,41.5789,43500.0
2011-04-26 13:15:00,57.82,57.88,57.78,57.79,35100.0,41.5789,41.622,41.5501,41.5573,35100.0
2011-04-26 13:20:00,57.79,57.83,57.79,57.83,11100.0,41.5573,41.5861,41.5573,41.5861,11100.0
2011-04-26 13:25:00,57.83,57.85,57.78,57.83,29700.0,41.5861,41.6005,41.5501,41.5861,29700.0
2011-04-26 13:30:00,57.83,57.83,57.72,57.72,29900.0,41.5861,41.5861,41.507,41.507,29900.0
2011-04-26 13:35:00,57.71,57.78,57.68,57.69,33300.0,41.4998,41.5501,41.4782,41.4854,33300.0
2011-04-26 13:40:00,57.69,57.79,57.66,57.78,24200.0,41.4854,41.5573,41.4638,41.5501,24200.0
2011-04-26 13:45:00,57.77,57.82,57.72,57.79,17700.0,41.5429,41.5789,41.507,41.5573,17700.0
2011-04-26 13:50:00,57.79,57.84,57.76,57.78,19800.0,41.5573,41.5933,41.5358,41.5501,19800.0
2011-04-26 13:55:00,57.77,57.78,57.7,57.75,34800.0,41.5429,41.5501,41.4926,41.5286,34800.0
2011-04-26 14:00:00,57.76,57.78,57.61,57.61,27800.0,41.5358,41.5501,41.4279,41.4279,27800.0
2011-04-26 14:05:00,57.61,57.64,57.53,57.53,44700.0,41.4279,41.4495,41.3704,41.3704,44700.0
2011-04-26 14:10:00,57.53,57.55,57.46,57.55,44500.0,41.3704,41.3847,41.32,41.3847,44500.0
2011-04-26 14:15:00,57.54,57.59,57.53,57.53,26600.0,41.3776,41.4135,41.3704,41.3704,26600.0
2011-04-26 14:20:00,57.53,57.54,57.48,57.5,31800.0,41.3704,41.3776,41.3344,41.3488,31800.0
2011-04-26 14:25:00,57.5,57.52,57.45,57.46,66400.0,41.3488,41.3632,41.3128,41.32,66400.0
2011-04-26 14:30:00,57.45,57.58,57.45,57.57,30800.0,41.3128,41.4063,41.3128,41.3991,30800.0
2011-04-26 14:35:00,57.56,57.56,57.44,57.45,27100.0,41.3919,41.3919,41.3056,41.3128,27100.0
2011-04-26 14:40:00,57.45,57.47,57.43,57.46,27200.0,41.3128,41.3272,41.2984,41.32,27200.0
2011-04-26 14:45:00,57.45,57.56,57.42,57.56,32100.0,41.3128,41.3919,41.2913,41.3919,32100.0
2011-04-26 14:50:00,57.56,57.56,57.51,57.51,20600.0,41.3919,41.3919,41.356,41.356,20600.0
2011-04-26 14:55:00,57.51,57.52,57.46,57.47,62400.0,41.356,41.3632,41.32,41.3272,62400.0
2011-04-26 15:00:00,57.47,57.48,57.42,57.44,73300.0,41.3272,41.3344,41.2913,41.3056,73300.0
2011-04-26 15:05:00,57.45,57.47,57.43,57.44,50900.0,41.3128,41.3272,41.2984,41.3056,50900.0
2011-04-26 15:10:00,57.45,57.53,57.43,57.52,46100.0,41.3128,41.3704,41.2984,41.3632,46100.0
2011-04-26 15:15:00,57.51,57.64,57.49,57.63,26400.0,41.356,41.4495,41.3416,41.4423,26400.0
2011-04-26 15:20:00,57.64,57.73,57.64,57.7,43800.0,41.4495,41.5142,41.4495,41.4926,43800.0
2011-04-26 15:25:00,57.7,57.75,57.67,57.71,18900.0,41.4926,41.5286,41.471,41.4998,18900.0
2011-04-26 15:30:00,57.71,57.8,57.71,57.79,30800.0,41.4998,41.5645,41.4998,41.5573,30800.0
2011-04-26 15:35:00,57.78,57.86,57.78,57.8,52900.0,41.5501,41.6077,41.5501,41.5645,52900.0
2011-04-26 15:40:00,57.8,57.83,57.77,57.82,54900.0,41.5645,41.5861,41.5429,41.5789,54900.0
2011-04-26 15:45:00,57.81,57.89,57.81,57.83,74700.0,41.5717,41.6292,41.5717,41.5861,74700.0
2011-04-26 15:50:00,57.83,57.86,57.77,57.81,84600.0,41.5861,41.6077,41.5429,41.5717,84600.0
2011-04-26 15:55:00,57.82,57.86,57.73,57.85,224100.0,41.5789,41.6077,41.5142,41.6005,224100.0
2011-04-27 09:30:00,58.02,58.26,57.91,57.97,162800.0,41.7227,41.8953,41.6436,41.6868,162800.0
2011-04-27 09:35:00,57.98,58.15,57.93,57.98,68600.0,41.694,41.8162,41.658,41.694,68600.0
2011-04-27 09:40:00,57.99,58.16,57.97,58.11,75100.0,41.7011,41.8234,41.6868,41.7874,75100.0
2011-04-27 09:45:00,58.07,58.26,58.03,58.25,109500.0,41.7587,41.8953,41.7299,41.8881,109500.0
2011-04-27 09:50:00,58.26,58.26,58.04,58.06,40600.0,41.8953,41.8953,41.7371,41.7515,40600.0
2011-04-27 09:55:00,58.06,58.07,57.85,57.87,44400.0,41.7515,41.7587,41.6005,41.6149,44400.0
2011-04-27 10:00:00,57.88,58.06,57.85,57.85,80800.0,41.622,41.7515,41.6005,41.6005,80800.0
2011-04-27 10:05:00,57.85,58.02,57.85,57.9,102100.0,41.6005,41.7227,41.6005,41.6364,102100.0
2011-04-27 10:10:00,57.88,58.04,57.84,57.85,116200.0,41.622,41.7371,41.5933,41.6005,116200.0
2011-04-27 10:15:00,57.84,57.85,57.59,57.67,128300.0,41.5933,41.6005,41.4135,41.471,128300.0
2011-04-27 10:20:00,57.66,57.73,57.44,57.66,80900.0,41.4638,41.5142,41.3056,41.4638,80900.0
2011-04-27 10:25:00,57.68,57.69,57.53,57.58,55800.0,41.4782,41.4854,41.3704,41.4063,55800.0
2011-04-27 10:30:00,57.57,57.64,57.49,57.58,79400.0,41.3991,41.4495,41.3416,41.4063,79400.0
2011-04-27 10:35:00,57.58,57.66,57.54,57.56,62500.0,41.4063,41.4638,41.3776,41.3919,62500.0
2011-04-27 10:40:00,57.55,57.58,57.48,57.53,76200.0,41.3847,41.4063,41.3344,41.3704,76200.0
2011-04-27 10:45:00,57.53,57.58,57.28,57.34,75300.0,41.3704,41.4063,41.1906,41.2337,75300.0
2011-04-27 10:50:00,57.33,57.41,57.31,57.37,35700.0,41.2265,41.2841,41.2122,41.2553,35700.0
2011-04-27 10:55:00,57.37,57.39,57.18,57.2,54900.0,41.2553,41.2697,41.1187,41.1331,54900.0
2011-04-27 11:00:00,57.2,57.33,57.17,57.3,63500.0,41.1331,41.2265,41.1115,41.205,63500.0
2011-04-27 11:05:00,57.3,57.39,57.26,57.37,71100.0,41.205,41.2697,41.1762,41.2553,71100.0
2011-04-27 11:10:00,57.36,57.36,57.25,57.25,46900.0,41.2481,41.2481,41.169,41.169,46900.0
2011-04-27 11:15:00,57.26,57.32,57.22,57.28,26600.0,41.1762,41.2193,41.1474,41.1906,26600.0
2011-04-27 11:20:00,57.28,57.28,57.22,57.24,32700.0,41.1906,41.1906,41.1474,41.1618,32700.0
2011-04-27 11:25:00,57.24,57.27,57.22,57.27,19400.0,41.1618,41.1834,41.1474,41.1834,19400.0
2011-04-27 11:30:00,57.27,57.29,57.21,57.22,77000.0,41.1834,41.1978,41.1402,41.1474,77000.0
2011-04-27 11:35:00,57.22,57.28,57.21,57.27,35500.0,41.1474,41.1906,41.1402,41.1834,35500.0
2011-04-27 11:40:00,57.27,57.32,57.22,57.23,71300.0,41.1834,41.2193,41.1474,41.1546,71300.0
2011-04-27 11:45:00,57.22,57.3,57.21,57.28,30000.0,41.1474,41.205,41.1402,41.1906,30000.0
2011-04-27 11:50:00,57.29,57.32,57.27,57.31,24500.0,41.1978,41.2193,41.1834,41.2122,24500.0
2011-04-27 11:55:00,57.3,57.33,57.26,57.26,48000.0,41.205,41.2265,41.1762,41.1762,48000.0
2011-04-27 12:00:00,57.27,57.29,57.25,57.27,22800.0,41.1834,41.1978,41.169,41.1834,22800.0
2011-04-27 12:05:00,57.27,57.28,57.21,57.21,26800.0,41.1834,41.1906,41.1402,41.1402,26800.0
2011-04-27 12:10:00,57.21,57.28,57.21,57.21,31200.0,41.1402,41.1906,41.1402,41.1402,31200.0
2011-04-27 12:15:00,57.22,57.28,57.21,57.24,18000.0,41.1474,41.1906,41.1402,41.1618,18000.0
2011-04-27 12:20:00,57.22,57.29,57.22,57.27,25600.0,41.1474,41.1978,41.1474,41.1834,25600.0
2011-04-27 12:25:00,57.27,57.31,57.26,57.31,32000.0,41.1834,41.2122,41.1762,41.2122,32000.0
2011-04-27 12:30:00,57.3,57.52,57.19,57.42,64300.0,41.205,41.3632,41.1259,41.2913,64300.0
2011-04-27 12:35:00,57.41,57.7,57.35,57.69,100100.0,41.2841,41.4926,41.2409,41.4854,100100.0
2011-04-27 12:40:00,57.69,57.76,57.5,57.5,92800.0,41.4854,41.5358,41.3488,41.3488,92800.0
2011-04-27 12:45:00,57.51,57.55,57.43,57.45,57200.0,41.356,41.3847,41.2984,41.3128,57200.0
2011-04-27 12:50:00,57.45,57.55,57.43,57.5,44500.0,41.3128,41.3847,41.2984,41.3488,44500.0
2011-04-27 12:55:00,57.52,57.56,57.43,57.44,36900.0,41.3632,41.3919,41.2984,41.3056,36900.0
2011-04-27 13:00:00,57.43,57.53,57.41,57.53,33400.0,41.2984,41.3704,41.2841,41.3704,33400.0
2011-04-27 13:05:00,57.51,57.58,57.5,57.55,19200.0,41.356,41.4063,41.3488,41.3847,19200.0
2011-04-27 13:10:00,57.56,57.56,57.49,57.52,26000.0,41.3919,41.3919,41.3416,41.3632,26000.0
2011-04-27 13:15:00,57.52,57.78,57.52,57.77,68500.0,41.3632,41.5501,41.3632,41.5429,68500.0
2011-04-27 13:20:00,57.76,58.0,57.76,57.99,48600.0,41.5358,41.7083,41.5358,41.7011,48600.0
2011-04-27 13:25:00,57.99,58.08,57.9,57.94,81400.0,41.7011,41.7659,41.6364,41.6652,81400.0
2011-04-27 13:30:00,57.95,58.08,57.87,58.06,36700.0,41.6724,41.7659,41.6149,41.7515,36700.0
2011-04-27 13:35:00,58.05,58.12,57.98,58.11,46500.0,41.7443,41.7946,41.694,41.7874,46500.0
2011-04-27 13:40:00,58.1,58.41,58.09,58.31,129900.0,41.7803,42.0032,41.7731,41.9313,129900.0
2011-04-27 13:45:00,58.35,58.44,58.25,58.28,91300.0,41.96,42.0247,41.8881,41.9097,91300.0
2011-04-27 13:50:00,58.29,58.53,58.29,58.53,74900.0,41.9169,42.0895,41.9169,42.0895,74900.0
2011-04-27 13:55:00,58.54,58.56,58.38,58.56,51200.0,42.0967,42.111,41.9816,42.111,51200.0
2011-04-27 14:00:00,58.56,58.69,58.56,58.66,101000.0,42.111,42.2045,42.111,42.183,101000.0
2011-04-27 14:05:00,58.66,58.81,58.63,58.7,102000.0,42.183,42.2908,42.1614,42.2117,102000.0
2011-04-27 14:10:00,58.7,58.73,58.62,58.66,58300.0,42.2117,42.2333,42.1542,42.183,58300.0
2011-04-27 14:15:00,58.66,58.73,58.58,58.66,159500.0,42.183,42.2333,42.1254,42.183,159500.0
2011-04-27 14:20:00,58.65,58.92,58.64,58.91,115200.0,42.1758,42.3699,42.1686,42.3627,115200.0
2011-04-27 14:25:00,58.9,58.99,58.7,58.74,107500.0,42.3555,42.4203,42.2117,42.2405,107500.0
2011-04-27 14:30:00,58.73,58.74,58.63,58.69,73500.0,42.2333,42.2405,42.1614,42.2045,73500.0
2011-04-27 14:35:00,58.69,58.95,58.67,58.93,78100.0,42.2045,42.3915,42.1901,42.3771,78100.0
2011-04-27 14:40:00,58.93,59.0,58.82,58.91,95300.0,42.3771,42.4274,42.298,42.3627,95300.0
2011-04-27 14:45:00,58.9,58.93,58.77,58.77,55000.0,42.3555,42.3771,42.2621,42.2621,55000.0
2011-04-27 14:50:00,58.77,59.0,58.77,58.98,69100.0,42.2621,42.4274,42.2621,42.4131,69100.0
2011-04-27 14:55:00,58.97,59.05,58.93,59.05,125500.0,42.4059,42.4634,42.3771,42.4634,125500.0
2011-04-27 15:00:00,59.05,59.14,59.03,59.09,93900.0,42.4634,42.5281,42.449,42.4922,93900.0
2011-04-27 15:05:00,59.08,59.11,58.98,58.98,66700.0,42.485,42.5066,42.4131,42.4131,66700.0
2011-04-27 15:10:00,58.98,58.99,58.91,58.93,42500.0,42.4131,42.4203,42.3627,42.3771,42500.0
2011-04-27 15:15:00,58.94,59.0,58.89,58.98,44300.0,42.3843,42.4274,42.3483,42.4131,44300.0
2011-04-27 15:20:00,58.98,58.98,58.85,58.85,36300.0,42.4131,42.4131,42.3196,42.3196,36300.0
2011-04-27 15:25:00,58.85,58.94,58.8,58.9,78500.0,42.3196,42.3843,42.2836,42.3555,78500.0
2011-04-27 15:30:00,58.9,59.12,58.89,59.1,150500.0,42.3555,42.5137,42.3483,42.4994,150500.0
2011-04-27 15:35:00,59.11,59.17,59.11,59.14,87300.0,42.5066,42.5497,42.5066,42.5281,87300.0
2011-04-27 15:40:00,59.13,59.14,59.03,59.06,101600.0,42.5209,42.5281,42.449,42.4706,101600.0
2011-04-27 15:45:00,59.06,59.09,58.9,58.93,133100.0,42.4706,42.4922,42.3555,42.3771,133100.0
2011-04-27 15:50:00,58.93,59.06,58.91,59.03,143300.0,42.3771,42.4706,42.3627,42.449,143300.0
2011-04-27 15:55:00,59.03,59.04,58.9,58.94,253900.0,42.449,42.4562,42.3555,42.3843,253900.0
2011-04-28 09:30:00,58.97,59.11,58.72,58.85,150300.0,42.4059,42.5066,42.2261,42.3196,150300.0
2011-04-28 09:35:00,58.85,58.97,58.77,58.91,104500.0,42.3196,42.4059,42.2621,42.3627,104500.0
2011-04-28 09:40:00,58.94,59.23,58.92,59.14,127400.0,42.3843,42.5928,42.3699,42.5281,127400.0
2011-04-28 09:45:00,59.16,59.16,58.9,59.11,95900.0,42.5425,42.5425,42.3555,42.5066,95900.0
2011-04-28 09:50:00,59.12,59.24,59.01,59.21,53800.0,42.5137,42.6,42.4346,42.5785,53800.0
2011-04-28 09:55:00,59.22,59.4,59.18,59.39,88100.0,42.5857,42.7151,42.5569,42.7079,88100.0
2011-04-28 10:00:00,59.39,59.49,59.13,59.49,141400.0,42.7079,42.7798,42.5209,42.7798,141400.0
2011-04-28 10:05:00,59.48,59.6,59.43,59.58,122800.0,42.7726,42.8589,42.7367,42.8445,122800.0
2011-04-28 10:10:00,59.58,59.61,59.47,59.51,302700.0,42.8445,42.8661,42.7654,42.7942,302700.0
2011-04-28 10:15:00,59.52,59.55,59.34,59.46,112300.0,42.8014,42.823,42.6719,42.7582,112300.0
2011-04-28 10:20:00,59.45,59.53,59.2,59.3,148200.0,42.751,42.8086,42.5713,42.6432,148200.0
2011-04-28 10:25:00,59.29,59.53,59.2,59.37,200700.0,42.636,42.8086,42.5713,42.6935,200700.0
2011-04-28 10:30:00,59.38,59.53,59.32,59.5,97600.0,42.7007,42.8086,42.6576,42.787,97600.0
2011-04-28 10:35:00,59.49,59.53,59.33,59.41,60100.0,42.7798,42.8086,42.6648,42.7223,60100.0
2011-04-28 10:40:00,59.41,59.47,59.33,59.41,28100.0,42.7223,42.7654,42.6648,42.7223,28100.0
2011-04-28 10:45:00,59.42,59.47,59.34,59.47,64600.0,42.7295,42.7654,42.6719,42.7654,64600.0
2011-04-28 10:50:00,59.47,59.51,59.4,59.47,41100.0,42.7654,42.7942,42.7151,42.7654,41100.0
2011-04-28 10:55:00,59.48,59.55,59.46,59.54,50600.0,42.7726,42.823,42.7582,42.8158,50600.0
2011-04-28 11:00:00,59.55,59.56,59.39,59.46,54600.0,42.823,42.8302,42.7079,42.7582,54600.0
2011-04-28 11:05:00,59.45,59.52,59.44,59.49,80700.0,42.751,42.8014,42.7439,42.7798,80700.0
2011-04-28 11:10:00,59.5,59.56,59.5,59.54,41200.0,42.787,42.8302,42.787,42.8158,41200.0
2011-04-28 11:15:00,59.55,59.58,59.48,59.48,55000.0,42.823,42.8445,42.7726,42.7726,55000.0
2011-04-28 11:20:00,59.46,59.6,59.43,59.56,87300.0,42.7582,42.8589,42.7367,42.8302,87300.0
2011-04-28 11:25:00,59.55,59.56,59.48,59.48,47300.0,42.823,42.8302,42.7726,42.7726,47300.0
2011-04-28 11:30:00,59.49,59.57,59.47,59.5,75300.0,42.7798,42.8373,42.7654,42.787,75300.0
2011-04-28 11:35:00,59.49,59.5,59.33,59.39,42900.0,42.7798,42.787,42.6648,42.7079,42900.0
2011-04-28 11:40:00,59.39,59.49,59.36,59.49,65900.0,42.7079,42.7798,42.6863,42.7798,65900.0
2011-04-28 11:45:00,59.49,59.51,59.19,59.33,94400.0,42.7798,42.7942,42.5641,42.6648,94400.0
2011-04-28 11:50:00,59.33,59.35,58.89,58.97,205700.0,42.6648,42.6791,42.3483,42.4059,205700.0
2011-04-28 11:55:00,58.96,59.05,58.86,58.88,102100.0,42.3987,42.4634,42.3268,42.3412,102100.0
2011-04-28 12:00:00,58.88,58.93,58.7,58.72,95200.0,42.3412,42.3771,42.2117,42.2261,95200.0
2011-04-28 12:05:00,58.71,58.72,58.53,58.64,86100.0,42.2189,42.2261,42.0895,42.1686,86100.0
2011-04-28 12:10:00,58.64,58.76,58.64,58.71,49800.0,42.1686,42.2549,42.1686,42.2189,49800.0
2011-04-28 12:15:00,58.7,58.84,58.67,58.76,53200.0,42.2117,42.3124,42.1901,42.2549,53200.0
2011-04-28 12:20:00,58.77,58.85,58.67,58.71,57500.0,42.2621,42.3196,42.1901,42.2189,57500.0
2011-04-28 12:25:00,58.73,58.85,58.72,58.81,80600.0,42.2333,42.3196,42.2261,42.2908,80600.0
2011-04-28 12:30:00,58.81,58.9,58.79,58.9,67300.0,42.2908,42.3555,42.2764,42.3555,67300.0
2011-04-28 12:35:00,58.9,59.03,58.9,59.02,55300.0,42.3555,42.449,42.3555,42.4418,55300.0
2011-04-28 12:40:00,59.03,59.12,58.95,59.12,76100.0,42.449,42.5137,42.3915,42.5137,76100.0
2011-04-28 12:45:00,59.12,59.16,59.04,59.08,119600.0,42.5137,42.5425,42.4562,42.485,119600.0
2011-04-28 12:50:00,59.07,59.07,58.87,58.89,37800.0,42.4778,42.4778,42.334,42.3483,37800.0
2011-04-28 12:55:00,58.89,58.96,58.84,58.88,44700.0,42.3483,42.3987,42.3124,42.3412,44700.0
2011-04-28 13:00:00,58.87,58.93,58.85,58.93,15300.0,42.334,42.3771,42.3196,42.3771,15300.0
2011-04-28 13:05:00,58.93,58.99,58.75,58.75,25800.0,42.3771,42.4203,42.2477,42.2477,25800.0
2011-04-28 13:10:00,58.75,58.79,58.53,58.56,37500.0,42.2477,42.2764,42.0895,42.111,37500.0
2011-04-28 13:15:00,58.56,58.61,58.37,58.37,107800.0,42.111,42.147,41.9744,41.9744,107800.0
2011-04-28 13:20:00,58.37,58.66,58.36,58.65,134500.0,41.9744,42.183,41.9672,42.1758,134500.0
2011-04-28 13:25:00,58.65,58.7,58.5,58.65,50800.0,42.1758,42.2117,42.0679,42.1758,50800.0
2011-04-28 13:30:00,58.64,58.7,58.57,58.6,27200.0,42.1686,42.2117,42.1182,42.1398,27200.0
2011-04-28 13:35:00,58.6,58.61,58.47,58.54,26800.0,42.1398,42.147,42.0463,42.0967,26800.0
2011-04-28 13:40:00,58.55,58.6,58.51,58.56,23500.0,42.1039,42.1398,42.0751,42.111,23500.0
2011-04-28 13:45:00,58.59,58.63,58.51,58.59,20000.0,42.1326,42.1614,42.0751,42.1326,20000.0
2011-04-28 13:50:00,58.59,58.63,58.56,58.57,21700.0,42.1326,42.1614,42.111,42.1182,21700.0
2011-04-28 13:55:00,58.58,58.64,58.56,58.62,21800.0,42.1254,42.1686,42.111,42.1542,21800.0
2011-04-28 14:00:00,58.61,58.66,58.59,58.61,12600.0,42.147,42.183,42.1326,42.147,12600.0
2011-04-28 14:05:00,58.61,58.76,58.6,58.75,21600.0,42.147,42.2549,42.1398,42.2477,21600.0
2011-04-28 14:10:00,58.76,58.88,58.7,58.83,32100.0,42.2549,42.3412,42.2117,42.3052,32100.0
2011-04-28 14:15:00,58.83,58.91,58.83,58.9,17000.0,42.3052,42.3627,42.3052,42.3555,17000.0
2011-04-28 14:20:00,58.9,58.98,58.86,58.93,26200.0,42.3555,42.4131,42.3268,42.3771,26200.0
2011-04-28 14:25:00,58.93,58.94,58.75,58.76,46200.0,42.3771,42.3843,42.2477,42.2549,46200.0
2011-04-28 14:30:00,58.76,58.8,58.75,58.76,26200.0,42.2549,42.2836,42.2477,42.2549,26200.0
2011-04-28 14:35:00,58.75,58.84,58.75,58.79,27500.0,42.2477,42.3124,42.2477,42.2764,27500.0
2011-04-28 14:40:00,58.78,58.87,58.77,58.86,18300.0,42.2692,42.334,42.2621,42.3268,18300.0
2011-04-28 14:45:00,58.87,58.91,58.73,58.73,25600.0,42.334,42.3627,42.2333,42.2333,25600.0
2011-04-28 14:50:00,58.72,58.75,58.69,58.71,56800.0,42.2261,42.2477,42.2045,42.2189,56800.0
2011-04-28 14:55:00,58.72,58.72,58.67,58.68,28300.0,42.2261,42.2261,42.1901,42.1973,28300.0
2011-04-28 15:00:00,58.68,58.68,58.54,58.55,42400.0,42.1973,42.1973,42.0967,42.1039,42400.0
2011-04-28 15:05:00,58.56,58.65,58.54,58.62,40400.0,42.111,42.1758,42.0967,42.1542,40400.0
2011-04-28 15:10:00,58.62,58.73,58.6,58.72,43500.0,42.1542,42.2333,42.1398,42.2261,43500.0
2011-04-28 15:15:00,58.72,58.86,58.72,58.79,55900.0,42.2261,42.3268,42.2261,42.2764,55900.0
2011-04-28 15:20:00,58.78,58.78,58.72,58.75,35800.0,42.2692,42.2692,42.2261,42.2477,35800.0
2011-04-28 15:25:00,58.75,58.83,58.74,58.82,27900.0,42.2477,42.3052,42.2405,42.298,27900.0
2011-04-28 15:30:00,58.81,58.94,58.8,58.9,62900.0,42.2908,42.3843,42.2836,42.3555,62900.0
2011-04-28 15:35:00,58.91,58.93,58.83,58.93,28400.0,42.3627,42.3771,42.3052,42.3771,28400.0
2011-04-28 15:40:00,58.93,58.95,58.87,58.92,40700.0,42.3771,42.3915,42.334,42.3699,40700.0
2011-04-28 15:45:00,58.91,58.91,58.81,58.82,75100.0,42.3627,42.3627,42.2908,42.298,75100.0
2011-04-28 15:50:00,58.83,58.9,58.76,58.79,97300.0,42.3052,42.3555,42.2549,42.2764,97300.0
2011-04-28 15:55:00,58.8,58.86,58.74,58.81,181800.0,42.2836,42.3268,42.2405,42.2908,181800.0
2011-04-29 09:30:00,58.71,58.9,58.52,58.9,92600.0,42.2189,42.3555,42.0823,42.3555,92600.0
2011-04-29 09:35:00,58.91,59.0,58.45,58.65,120300.0,42.3627,42.4274,42.0319,42.1758,120300.0
2011-04-29 09:40:00,58.65,58.67,58.51,58.55,40300.0,42.1758,42.1901,42.0751,42.1039,40300.0
2011-04-29 09:45:00,58.54,58.61,58.36,58.39,38500.0,42.0967,42.147,41.9672,41.9888,38500.0
2011-04-29 09:50:00,58.39,58.46,58.36,58.39,369600.0,41.9888,42.0391,41.9672,41.9888,369600.0
2011-04-29 09:55:00,58.4,58.55,58.38,58.51,105700.0,41.996,42.1039,41.9816,42.0751,105700.0
2011-04-29 10:00:00,58.53,58.64,58.49,58.6,150100.0,42.0895,42.1686,42.0607,42.1398,150100.0
2011-04-29 10:05:00,58.6,58.87,58.6,58.84,82500.0,42.1398,42.334,42.1398,42.3124,82500.0
2011-04-29 10:10:00,58.84,59.1,58.83,59.07,140100.0,42.3124,42.4994,42.3052,42.4778,140100.0
2011-04-29 10:15:00,59.06,59.07,58.75,58.78,192500.0,42.4706,42.4778,42.2477,42.2692,192500.0
2011-04-29 10:20:00,58.79,58.8,58.6,58.62,157600.0,42.2764,42.2836,42.1398,42.1542,157600.0
2011-04-29 10:25:00,58.61,58.78,58.61,58.71,67000.0,42.147,42.2692,42.147,42.2189,67000.0
2011-04-29 10:30:00,58.71,58.75,58.62,58.66,66700.0,42.2189,42.2477,42.1542,42.183,66700.0
2011-04-29 10:35:00,58.68,58.73,58.6,58.67,36300.0,42.1973,42.2333,42.1398,42.1901,36300.0
2011-04-29 10:40:00,58.67,58.67,58.5,58.51,51900.0,42.1901,42.1901,42.0679,42.0751,51900.0
2011-04-29 10:45:00,58.51,58.59,58.43,58.44,87900.0,42.0751,42.1326,42.0176,42.0247,87900.0
2011-04-29 10:50:00,58.44,58.48,58.37,58.39,235700.0,42.0247,42.0535,41.9744,41.9888,235700.0
2011-04-29 10:55:00,58.4,58.49,58.39,58.48,89300.0,41.996,42.0607,41.9888,42.0535,89300.0
2011-04-29 11:00:00,58.49,58.53,58.4,58.4,93900.0,42.0607,42.0895,41.996,41.996,93900.0
2011-04-29 11:05:00,58.4,58.45,58.32,58.37,110300.0,41.996,42.0319,41.9385,41.9744,110300.0
2011-04-29 11:10:00,58.37,58.46,58.37,58.45,126100.0,41.9744,42.0391,41.9744,42.0319,126100.0
2011-04-29 11:15:00,58.45,58.45,58.24,58.25,92400.0,42.0319,42.0319,41.8809,41.8881,92400.0
2011-04-29 11:20:00,58.26,58.34,58.11,58.12,125800.0,41.8953,41.9528,41.7874,41.7946,125800.0
2011-04-29 11:25:00,58.13,58.35,58.09,58.31,80300.0,41.8018,41.96,41.7731,41.9313,80300.0
2011-04-29 11:30:00,58.31,58.38,58.27,58.28,63900.0,41.9313,41.9816,41.9025,41.9097,63900.0
2011-04-29 11:35:00,58.29,58.36,58.26,58.29,55800.0,41.9169,41.9672,41.8953,41.9169,55800.0
2011-04-29 11:40:00,58.3,58.41,58.29,58.35,73700.0,41.9241,42.0032,41.9169,41.96,73700.0
2011-04-29 11:45:00,58.35,58.4,58.27,58.33,73800.0,41.96,41.996,41.9025,41.9456,73800.0
2011-04-29 11:50:00,58.34,58.35,58.25,58.28,155500.0,41.9528,41.96,41.8881,41.9097,155500.0
2011-04-29 11:55:00,58.32,58.32,58.2,58.27,58300.0,41.9385,41.9385,41.8522,41.9025,58300.0
2011-04-29 12:00:00,58.27,58.39,58.26,58.35,132200.0,41.9025,41.9888,41.8953,41.96,132200.0
2011-04-29 12:05:00,58.36,58.47,58.34,58.36,75000.0,41.9672,42.0463,41.9528,41.9672,75000.0
2011-04-29 12:10:00,58.36,58.42,58.24,58.4,127200.0,41.9672,42.0104,41.8809,41.996,127200.0
2011-04-29 12:15:00,58.41,58.61,58.35,58.6,107900.0,42.0032,42.147,41.96,42.1398,107900.0
2011-04-29 12:20:00,58.58,58.67,58.58,58.65,73300.0,42.1254,42.1901,42.1254,42.1758,73300.0
2011-04-29 12:25:00,58.64,58.68,58.62,58.64,54100.0,42.1686,42.1973,42.1542,42.1686,54100.0
2011-04-29 12:30:00,58.64,58.71,58.64,58.69,29200.0,42.1686,42.2189,42.1686,42.2045,29200.0
2011-04-29 12:35:00,58.69,58.69,58.56,58.58,17700.0,42.2045,42.2045,42.111,42.1254,17700.0
2011-04-29 12:40:00,58.59,58.72,58.58,58.71,22200.0,42.1326,42.2261,42.1254,42.2189,22200.0
2011-04-29 12:45:00,58.71,58.74,58.55,58.56,38600.0,42.2189,42.2405,42.1039,42.111,38600.0
2011-04-29 12:50:00,58.54,58.54,58.43,58.46,48500.0,42.0967,42.0967,42.0176,42.0391,48500.0
2011-04-29 12:55:00,58.47,58.65,58.47,58.57,49500.0,42.0463,42.1758,42.0463,42.1182,49500.0
2011-04-29 13:00:00,58.58,58.64,58.53,58.64,26100.0,42.1254,42.1686,42.0895,42.1686,26100.0
2011-04-29 13:05:00,58.63,58.72,58.6,58.71,66600.0,42.1614,42.2261,42.1398,42.2189,66600.0
2011-04-29 13:10:00,58.71,58.72,58.6,58.62,116600.0,42.2189,42.2261,42.1398,42.1542,116600.0
2011-04-29 13:15:00,58.62,58.87,58.61,58.86,64100.0,42.1542,42.334,42.147,42.3268,64100.0
2011-04-29 13:20:00,58.85,58.9,58.73,58.82,64300.0,42.3196,42.3555,42.2333,42.298,64300.0
2011-04-29 13:25:00,58.81,58.92,58.81,58.91,38200.0,42.2908,42.3699,42.2908,42.3627,38200.0
2011-04-29 13:30:00,58.89,59.02,58.86,59.01,93000.0,42.3483,42.4418,42.3268,42.4346,93000.0
2011-04-29 13:35:00,59.02,59.06,58.98,59.05,56700.0,42.4418,42.4706,42.4131,42.4634,56700.0
2011-04-29 13:40:00,59.03,59.14,59.03,59.11,60200.0,42.449,42.5281,42.449,42.5066,60200.0
2011-04-29 13:45:00,59.12,59.25,59.12,59.22,73800.0,42.5137,42.6072,42.5137,42.5857,73800.0
2011-04-29 13:50:00,59.22,59.24,59.13,59.17,84800.0,42.5857,42.6,42.5209,42.5497,84800.0
2011-04-29 13:55:00,59.18,59.28,59.12,59.21,126500.0,42.5569,42.6288,42.5137,42.5785,126500.0
2011-04-29 14:00:00,59.21,59.24,59.12,59.18,82300.0,42.5785,42.6,42.5137,42.5569,82300.0
2011-04-29 14:05:00,59.18,59.34,59.15,59.32,67700.0,42.5569,42.6719,42.5353,42.6576,67700.0
2011-04-29 14:10:00,59.32,59.4,59.25,59.25,38000.0,42.6576,42.7151,42.6072,42.6072,38000.0
2011-04-29 14:15:00,59.25,59.26,59.23,59.24,63000.0,42.6072,42.6144,42.5928,42.6,63000.0
2011-04-29 14:20:00,59.24,59.25,59.2,59.22,67700.0,42.6,42.6072,42.5713,42.5857,67700.0
2011-04-29 14:25:00,59.22,59.3,59.16,59.19,122900.0,42.5857,42.6432,42.5425,42.5641,122900.0
2011-04-29 14:30:00,59.2,59.23,59.19,59.22,34500.0,42.5713,42.5928,42.5641,42.5857,34500.0
2011-04-29 14:35:00,59.22,59.3,59.21,59.29,105400.0,42.5857,42.6432,42.5785,42.636,105400.0
2011-04-29 14:40:00,59.29,59.32,59.26,59.27,168100.0,42.636,42.6576,42.6144,42.6216,168100.0
2011-04-29 14:45:00,59.27,59.29,59.23,59.26,65000.0,42.6216,42.636,42.5928,42.6144,65000.0
2011-04-29 14:50:00,59.25,59.26,59.16,59.21,36300.0,42.6072,42.6144,42.5425,42.5785,36300.0
2011-04-29 14:55:00,59.21,59.28,59.2,59.26,37000.0,42.5785,42.6288,42.5713,42.6144,37000.0
2011-04-29 15:00:00,59.26,59.29,59.11,59.13,115500.0,42.6144,42.636,42.5066,42.5209,115500.0
2011-04-29 15:05:00,59.14,59.15,59.02,59.06,81700.0,42.5281,42.5353,42.4418,42.4706,81700.0
2011-04-29 15:10:00,59.05,59.05,58.93,58.97,104300.0,42.4634,42.4634,42.3771,42.4059,104300.0
2011-04-29 15:15:00,58.97,58.99,58.68,58.77,131400.0,42.4059,42.4203,42.1973,42.2621,131400.0
2011-04-29 15:20:00,58.77,58.85,58.76,58.79,105100.0,42.2621,42.3196,42.2549,42.2764,105100.0
2011-04-29 15:25:00,58.79,58.85,58.73,58.82,165800.0,42.2764,42.3196,42.2333,42.298,165800.0
2011-04-29 15:30:00,58.83,58.94,58.82,58.85,114800.0,42.3052,42.3843,42.298,42.3196,114800.0
2011-04-29 15:35:00,58.86,58.87,58.8,58.85,146600.0,42.3268,42.334,42.2836,42.3196,146600.0
2011-04-29 15:40:00,58.85,58.86,58.69,58.74,99300.0,42.3196,42.3268,42.2045,42.2405,99300.0
2011-04-29 15:45:00,58.73,58.73,58.6,58.62,258000.0,42.2333,42.2333,42.1398,42.1542,258000.0
2011-04-29 15:50:00,58.62,58.66,58.52,58.52,179900.0,42.1542,42.183,42.0823,42.0823,179900.0
2011-04-29 15:55:00,58.52,58.62,58.48,58.62,939400.0,42.0823,42.1542,42.0535,42.1542,939400.0
2011-05-02 09:30:00,57.62,58.06,57.41,57.6,214100.0,41.4351,41.7515,41.2841,41.4207,214100.0
2011-05-02 09:35:00,57.6,57.75,57.31,57.64,119000.0,41.4207,41.5286,41.2122,41.4495,119000.0
2011-05-02 09:40:00,57.62,57.68,57.4,57.41,75000.0,41.4351,41.4782,41.2769,41.2841,75000.0
2011-05-02 09:45:00,57.41,57.82,57.3,57.72,123600.0,41.2841,41.5789,41.205,41.507,123600.0
2011-05-02 09:50:00,57.74,58.09,57.74,58.06,138400.0,41.5214,41.7731,41.5214,41.7515,138400.0
2011-05-02 09:55:00,58.06,58.19,58.0,58.02,81800.0,41.7515,41.845,41.7083,41.7227,81800.0
2011-05-02 10:00:00,58.01,58.1,57.93,58.01,220500.0,41.7155,41.7803,41.658,41.7155,220500.0
2011-05-02 10:05:00,58.01,58.07,57.82,58.0,169400.0,41.7155,41.7587,41.5789,41.7083,169400.0
2011-05-02 10:10:00,58.01,58.03,57.85,57.91,139400.0,41.7155,41.7299,41.6005,41.6436,139400.0
2011-05-02 10:15:00,57.91,58.0,57.89,57.94,82600.0,41.6436,41.7083,41.6292,41.6652,82600.0
2011-05-02 10:20:00,57.92,58.03,57.88,58.02,152000.0,41.6508,41.7299,41.622,41.7227,152000.0
2011-05-02 10:25:00,58.02,58.25,58.0,58.12,134600.0,41.7227,41.8881,41.7083,41.7946,134600.0
2011-05-02 10:30:00,58.12,58.32,58.1,58.28,86600.0,41.7946,41.9385,41.7803,41.9097,86600.0
2011-05-02 10:35:00,58.3,58.35,58.16,58.17,71100.0,41.9241,41.96,41.8234,41.8306,71100.0
2011-05-02 10:40:00,58.16,58.18,57.99,58.03,103200.0,41.8234,41.8378,41.7011,41.7299,103200.0
2011-05-02 10:45:00,58.03,58.04,57.86,57.86,98300.0,41.7299,41.7371,41.6077,41.6077,98300.0
2011-05-02 10:50:00,57.87,57.91,57.75,57.8,87000.0,41.6149,41.6436,41.5286,41.5645,87000.0
2011-05-02 10:55:00,57.8,58.25,57.8,58.23,86800.0,41.5645,41.8881,41.5645,41.8737,86800.0
2011-05-02 11:00:00,58.22,58.41,58.21,58.41,137900.0,41.8665,42.0032,41.8594,42.0032,137900.0
2011-05-02 11:05:00,58.41,58.48,58.37,58.45,113200.0,42.0032,42.0535,41.9744,42.0319,113200.0
2011-05-02 11:10:00,58.45,58.48,58.36,58.4,65200.0,42.0319,42.0535,41.9672,41.996,65200.0
2011-05-02 11:15:00,58.4,58.44,58.28,58.37,86800.0,41.996,42.0247,41.9097,41.9744,86800.0
2011-05-02 11:20:00,58.37,58.46,58.24,58.28,50100.0,41.9744,42.0391,41.8809,41.9097,50100.0
2011-05-02 11:25:00,58.28,58.33,58.15,58.19,51200.0,41.9097,41.9456,41.8162,41.845,51200.0
2011-05-02 11:30:00,58.16,58.18,57.93,57.99,73800.0,41.8234,41.8378,41.658,41.7011,73800.0
2011-05-02 11:35:00,57.99,58.11,57.94,58.0,74600.0,41.7011,41.7874,41.6652,41.7083,74600.0
2011-05-02 11:40:00,57.98,58.05,57.85,57.89,56400.0,41.694,41.7443,41.6005,41.6292,56400.0
2011-05-02 11:45:00,57.89,57.91,57.68,57.71,109600.0,41.6292,41.6436,41.4782,41.4998,109600.0
2011-05-02 11:50:00,57.69,57.85,57.69,57.84,97700.0,41.4854,41.6005,41.4854,41.5933,97700.0
2011-05-02 11:55:00,57.84,57.88,57.77,57.86,90500.0,41.5933,41.622,41.5429,41.6077,90500.0
2011-05-02 12:00:00,57.86,57.92,57.76,57.86,49900.0,41.6077,41.6508,41.5358,41.6077,49900.0
2011-05-02 12:05:00,57.86,57.9,57.74,57.88,70600.0,41.6077,41.6364,41.5214,41.622,70600.0
2011-05-02 12:10:00,57.87,58.0,57.87,58.0,37800.0,41.6149,41.7083,41.6149,41.7083,37800.0
2011-05-02 12:15:00,58.01,58.06,57.97,57.97,28200.0,41.7155,41.7515,41.6868,41.6868,28200.0
2011-05-02 12:20:00,57.98,58.02,57.87,57.87,24900.0,41.694,41.7227,41.6149,41.6149,24900.0
2011-05-02 12:25:00,57.85,57.89,57.67,57.75,56500.0,41.6005,41.6292,41.471,41.5286,56500.0
2011-05-02 12:30:00,57.74,57.77,57.64,57.74,93900.0,41.5214,41.5429,41.4495,41.5214,93900.0
2011-05-02 12:35:00,57.73,57.91,57.7,57.89,43800.0,41.5142,41.6436,41.4926,41.6292,43800.0
2011-05-02 12:40:00,57.89,58.01,57.88,58.0,36800.0,41.6292,41.7155,41.622,41.7083,36800.0
2011-05-02 12:45:00,57.99,58.08,57.95,57.97,36300.0,41.7011,41.7659,41.6724,41.6868,36300.0
2011-05-02 12:50:00,57.97,58.03,57.95,57.98,19300.0,41.6868,41.7299,41.6724,41.694,19300.0
2011-05-02 12:55:00,57.98,58.03,57.98,57.99,31800.0,41.694,41.7299,41.694,41.7011,31800.0
2011-05-02 13:00:00,58.0,58.03,57.95,57.97,45000.0,41.7083,41.7299,41.6724,41.6868,45000.0
2011-05-02 13:05:00,57.97,58.03,57.93,57.98,49500.0,41.6868,41.7299,41.658,41.694,49500.0
2011-05-02 13:10:00,57.97,58.08,57.93,58.08,66200.0,41.6868,41.7659,41.658,41.7659,66200.0
2011-05-02 13:15:00,58.08,58.12,58.05,58.09,37200.0,41.7659,41.7946,41.7443,41.7731,37200.0
2011-05-02 13:20:00,58.09,58.1,57.96,57.99,42700.0,41.7731,41.7803,41.6796,41.7011,42700.0
2011-05-02 13:25:00,57.99,58.1,57.97,58.05,27100.0,41.7011,41.7803,41.6868,41.7443,27100.0
2011-05-02 13:30:00,58.06,58.1,58.01,58.03,25300.0,41.7515,41.7803,41.7155,41.7299,25300.0
2011-05-02 13:35:00,58.03,58.07,57.93,57.97,49800.0,41.7299,41.7587,41.658,41.6868,49800.0
2011-05-02 13:40:00,57.98,57.98,57.86,57.9,52700.0,41.694,41.694,41.6077,41.6364,52700.0
2011-05-02 13:45:00,57.9,58.06,57.89,58.05,60400.0,41.6364,41.7515,41.6292,41.7443,60400.0
2011-05-02 13:50:00,58.05,58.05,57.94,57.95,21600.0,41.7443,41.7443,41.6652,41.6724,21600.0
2011-05-02 13:55:00,57.96,58.09,57.96,58.04,44900.0,41.6796,41.7731,41.6796,41.7371,44900.0
2011-05-02 14:00:00,58.04,58.15,58.01,58.14,158300.0,41.7371,41.8162,41.7155,41.809,158300.0
2011-05-02 14:05:00,58.14,58.61,58.1,58.22,84500.0,41.809,42.147,41.7803,41.8665,84500.0
2011-05-02 14:10:00,58.23,58.24,58.19,58.19,58500.0,41.8737,41.8809,41.845,41.845,58500.0
2011-05-02 14:15:00,58.19,58.2,58.09,58.09,39800.0,41.845,41.8522,41.7731,41.7731,39800.0
2011-05-02 14:20:00,58.09,58.09,57.99,57.99,40100.0,41.7731,41.7731,41.7011,41.7011,40100.0
2011-05-02 14:25:00,57.99,57.99,57.88,57.9,37700.0,41.7011,41.7011,41.622,41.6364,37700.0
2011-05-02 14:30:00,57.89,57.94,57.85,57.86,28400.0,41.6292,41.6652,41.6005,41.6077,28400.0
2011-05-02 14:35:00,57.86,57.91,57.85,57.88,32200.0,41.6077,41.6436,41.6005,41.622,32200.0
2011-05-02 14:40:00,57.87,57.91,57.86,57.89,34400.0,41.6149,41.6436,41.6077,41.6292,34400.0
2011-05-02 14:45:00,57.88,57.92,57.82,57.91,54800.0,41.622,41.6508,41.5789,41.6436,54800.0
2011-05-02 14:50:00,57.91,57.98,57.84,57.87,61500.0,41.6436,41.694,41.5933,41.6149,61500.0
2011-05-02 14:55:00,57.88,58.9,57.63,57.69,76800.0,41.622,42.3555,41.4423,41.4854,76800.0
2011-05-02 15:00:00,57.68,57.72,57.59,57.6,82000.0,41.4782,41.507,41.4135,41.4207,82000.0
2011-05-02 15:05:00,57.6,57.75,57.59,57.74,38800.0,41.4207,41.5286,41.4135,41.5214,38800.0
2011-05-02 15:10:00,57.75,57.76,57.67,57.68,47800.0,41.5286,41.5358,41.471,41.4782,47800.0
2011-05-02 15:15:00,57.68,57.69,57.59,57.6,43900.0,41.4782,41.4854,41.4135,41.4207,43900.0
2011-05-02 15:20:00,57.6,57.6,57.51,57.51,57300.0,41.4207,41.4207,41.356,41.356,57300.0
2011-05-02 15:25:00,57.51,57.53,57.33,57.36,116100.0,41.356,41.3704,41.2265,41.2481,116100.0
2011-05-02 15:30:00,57.36,57.37,57.13,57.14,155300.0,41.2481,41.2553,41.0827,41.0899,155300.0
2011-05-02 15:35:00,57.13,57.34,57.12,57.32,178300.0,41.0827,41.2337,41.0755,41.2193,178300.0
2011-05-02 15:40:00,57.33,57.33,57.09,57.11,172300.0,41.2265,41.2265,41.054,41.0683,172300.0
2011-05-02 15:45:00,57.12,57.48,57.12,57.44,236700.0,41.0755,41.3344,41.0755,41.3056,236700.0
2011-05-02 15:50:00,57.44,57.61,57.44,57.58,378600.0,41.3056,41.4279,41.3056,41.4063,378600.0
2011-05-02 15:55:00,57.57,57.62,57.56,57.6,459900.0,41.3991,41.4351,41.3919,41.4207,459900.0
2011-05-03 09:30:00,57.41,57.55,57.32,57.54,110300.0,41.2841,41.3847,41.2193,41.3776,110300.0
2011-05-03 09:35:00,57.54,57.93,57.42,57.53,183600.0,41.3776,41.658,41.2913,41.3704,183600.0
2011-05-03 09:40:00,57.51,57.61,57.08,57.14,182500.0,41.356,41.4279,41.0468,41.0899,182500.0
2011-05-03 09:45:00,57.14,57.36,56.88,57.04,218400.0,41.0899,41.2481,40.9029,41.018,218400.0
2011-05-03 09:50:00,57.03,57.15,56.82,56.93,159600.0,41.0108,41.0971,40.8598,40.9389,159600.0
2011-05-03 09:55:00,56.93,57.0,56.71,56.88,133600.0,40.9389,40.9892,40.7807,40.9029,133600.0
2011-05-03 10:00:00,56.88,57.3,56.86,57.07,186500.0,40.9029,41.205,40.8886,41.0396,186500.0
2011-05-03 10:05:00,57.05,57.15,56.53,56.64,320200.0,41.0252,41.0971,40.6512,40.7304,320200.0
2011-05-03 10:10:00,56.65,56.85,56.57,56.85,204100.0,40.7375,40.8814,40.68,40.8814,204100.0
2011-05-03 10:15:00,56.83,57.19,56.83,56.94,151000.0,40.867,41.1259,40.867,40.9461,151000.0
2011-05-03 10:20:00,56.95,57.02,56.83,56.87,86000.0,40.9533,41.0036,40.867,40.8957,86000.0
2011-05-03 10:25:00,56.86,57.09,56.85,57.06,81200.0,40.8886,41.054,40.8814,41.0324,81200.0
2011-05-03 10:30:00,57.07,57.09,56.66,56.71,96100.0,41.0396,41.054,40.7447,40.7807,96100.0
2011-05-03 10:35:00,56.69,56.71,56.48,56.59,123600.0,40.7663,40.7807,40.6153,40.6944,123600.0
2011-05-03 10:40:00,56.58,56.6,56.36,56.54,163900.0,40.6872,40.7016,40.529,40.6584,163900.0
2011-05-03 10:45:00,56.53,56.65,56.43,56.57,90300.0,40.6512,40.7375,40.5793,40.68,90300.0
2011-05-03 10:50:00,56.56,56.61,56.43,56.5,68700.0,40.6728,40.7088,40.5793,40.6297,68700.0
2011-05-03 10:55:00,56.47,56.8,56.38,56.78,101100.0,40.6081,40.8454,40.5434,40.831,101100.0
2011-05-03 11:00:00,56.79,56.9,56.7,56.83,84500.0,40.8382,40.9173,40.7735,40.867,84500.0
2011-05-03 11:05:00,56.84,56.87,56.57,56.7,68500.0,40.8742,40.8957,40.68,40.7735,68500.0
2011-05-03 11:10:00,56.69,56.97,56.63,56.96,63500.0,40.7663,40.9677,40.7232,40.9605,63500.0
2011-05-03 11:15:00,56.96,57.07,56.88,56.88,81400.0,40.9605,41.0396,40.9029,40.9029,81400.0
2011-05-03 11:20:00,56.88,57.2,56.86,57.01,83100.0,40.9029,41.1331,40.8886,40.9964,83100.0
2011-05-03 11:25:00,57.01,57.01,56.78,56.83,84100.0,40.9964,40.9964,40.831,40.867,84100.0
2011-05-03 11:30:00,56.84,56.95,56.79,56.95,63200.0,40.8742,40.9533,40.8382,40.9533,63200.0
2011-05-03 11:35:00,56.94,57.09,56.85,56.98,71600.0,40.9461,41.054,40.8814,40.9748,71600.0
2011-05-03 11:40:00,56.97,57.03,56.87,56.97,43600.0,40.9677,41.0108,40.8957,40.9677,43600.0
2011-05-03 11:45:00,56.96,56.96,56.73,56.78,39100.0,40.9605,40.9605,40.7951,40.831,39100.0
2011-05-03 11:50:00,56.78,56.95,56.72,56.95,56600.0,40.831,40.9533,40.7879,40.9533,56600.0
2011-05-03 11:55:00,56.94,56.97,56.85,56.93,53700.0,40.9461,40.9677,40.8814,40.9389,53700.0
2011-05-03 12:00:00,56.92,57.1,56.92,56.98,42400.0,40.9317,41.0611,40.9317,40.9748,42400.0
2011-05-03 12:05:00,56.98,57.04,56.87,56.87,37500.0,40.9748,41.018,40.8957,40.8957,37500.0
2011-05-03 12:10:00,56.85,56.91,56.7,56.73,33900.0,40.8814,40.9245,40.7735,40.7951,33900.0
2011-05-03 12:15:00,56.73,56.82,56.71,56.74,24300.0,40.7951,40.8598,40.7807,40.8023,24300.0
2011-05-03 12:20:00,56.75,56.78,56.62,56.66,33500.0,40.8095,40.831,40.716,40.7447,33500.0
2011-05-03 12:25:00,56.65,56.75,56.65,56.71,12600.0,40.7375,40.8095,40.7375,40.7807,12600.0
2011-05-03 12:30:00,56.72,56.8,56.66,56.71,17200.0,40.7879,40.8454,40.7447,40.7807,17200.0
2011-05-03 12:35:00,56.7,56.73,56.61,56.63,35500.0,40.7735,40.7951,40.7088,40.7232,35500.0
2011-05-03 12:40:00,56.63,56.71,56.59,56.65,37200.0,40.7232,40.7807,40.6944,40.7375,37200.0
2011-05-03 12:45:00,56.66,56.69,56.63,56.67,24500.0,40.7447,40.7663,40.7232,40.7519,24500.0
2011-05-03 12:50:00,56.68,56.69,56.49,56.53,38400.0,40.7591,40.7663,40.6225,40.6512,38400.0
2011-05-03 12:55:00,56.53,56.58,56.39,56.56,47300.0,40.6512,40.6872,40.5506,40.6728,47300.0
2011-05-03 13:00:00,56.57,56.62,56.46,56.48,43500.0,40.68,40.716,40.6009,40.6153,43500.0
2011-05-03 13:05:00,56.49,56.58,56.43,56.55,39200.0,40.6225,40.6872,40.5793,40.6656,39200.0
2011-05-03 13:10:00,56.54,56.65,56.53,56.6,28000.0,40.6584,40.7375,40.6512,40.7016,28000.0
2011-05-03 13:15:00,56.61,56.77,56.6,56.7,32100.0,40.7088,40.8238,40.7016,40.7735,32100.0
2011-05-03 13:20:00,56.7,56.72,56.58,56.58,34500.0,40.7735,40.7879,40.6872,40.6872,34500.0
2011-05-03 13:25:00,56.58,56.59,56.44,56.44,36500.0,40.6872,40.6944,40.5865,40.5865,36500.0
2011-05-03 13:30:00,56.44,56.56,56.42,56.47,32500.0,40.5865,40.6728,40.5721,40.6081,32500.0
2011-05-03 13:35:00,56.47,56.63,56.41,56.44,56200.0,40.6081,40.7232,40.565,40.5865,56200.0
2011-05-03 13:40:00,56.44,56.5,56.35,56.41,69100.0,40.5865,40.6297,40.5218,40.565,69100.0
2011-05-03 13:45:00,56.42,56.42,56.26,56.35,60600.0,40.5721,40.5721,40.4571,40.5218,60600.0
2011-05-03 13:50:00,56.34,56.35,56.21,56.29,60500.0,40.5146,40.5218,40.4211,40.4787,60500.0
2011-05-03 13:55:00,56.28,56.34,56.15,56.21,112000.0,40.4715,40.5146,40.378,40.4211,112000.0
2011-05-03 14:00:00,56.2,56.23,56.07,56.07,134300.0,40.4139,40.4355,40.3205,40.3205,134300.0
2011-05-03 14:05:00,56.08,56.1,56.0,56.02,119600.0,40.3277,40.342,40.2701,40.2845,119600.0
2011-05-03 14:10:00,56.01,56.01,55.76,56.0,203100.0,40.2773,40.2773,40.0975,40.2701,203100.0
2011-05-03 14:15:00,56.0,56.02,55.93,55.95,86200.0,40.2701,40.2845,40.2198,40.2342,86200.0
2011-05-03 14:20:00,55.95,56.07,55.95,55.98,59900.0,40.2342,40.3205,40.2342,40.2557,59900.0
2011-05-03 14:25:00,55.97,56.16,55.94,56.13,65000.0,40.2485,40.3852,40.227,40.3636,65000.0
2011-05-03 14:30:00,56.13,56.16,55.98,56.01,42100.0,40.3636,40.3852,40.2557,40.2773,42100.0
2011-05-03 14:35:00,56.02,56.02,55.83,55.87,48900.0,40.2845,40.2845,40.1479,40.1766,48900.0
2011-05-03 14:40:00,55.85,56.06,55.85,56.06,54500.0,40.1623,40.3133,40.1623,40.3133,54500.0
2011-05-03 14:45:00,56.06,56.06,55.87,55.96,58400.0,40.3133,40.3133,40.1766,40.2414,58400.0
2011-05-03 14:50:00,55.95,55.98,55.79,55.82,71100.0,40.2342,40.2557,40.1191,40.1407,71100.0
2011-05-03 14:55:00,55.83,55.83,55.73,55.75,77700.0,40.1479,40.1479,40.076,40.0903,77700.0
2011-05-03 15:00:00,55.75,55.89,55.74,55.89,173000.0,40.0903,40.191,40.0832,40.191,173000.0
2011-05-03 15:05:00,55.88,55.9,55.8,55.88,204500.0,40.1838,40.1982,40.1263,40.1838,204500.0
2011-05-03 15:10:00,55.88,55.9,55.78,55.88,81000.0,40.1838,40.1982,40.1119,40.1838,81000.0
2011-05-03 15:15:00,55.88,55.96,55.84,55.88,176800.0,40.1838,40.2414,40.1551,40.1838,176800.0
2011-05-03 15:20:00,55.88,56.01,55.84,56.0,81500.0,40.1838,40.2773,40.1551,40.2701,81500.0
2011-05-03 15:25:00,56.0,56.01,55.93,56.0,107300.0,40.2701,40.2773,40.2198,40.2701,107300.0
2011-05-03 15:30:00,56.0,56.19,55.98,56.18,136200.0,40.2701,40.4068,40.2557,40.3996,136200.0
2011-05-03 15:35:00,56.18,56.19,56.0,56.05,240400.0,40.3996,40.4068,40.2701,40.3061,240400.0
2011-05-03 15:40:00,56.06,56.14,56.02,56.11,143200.0,40.3133,40.3708,40.2845,40.3492,143200.0
2011-05-03 15:45:00,56.12,56.15,56.09,56.13,186800.0,40.3564,40.378,40.3348,40.3636,186800.0
2011-05-03 15:50:00,56.14,56.2,56.13,56.17,271900.0,40.3708,40.4139,40.3636,40.3924,271900.0
2011-05-03 15:55:00,56.17,56.27,56.16,56.22,320200.0,40.3924,40.4643,40.3852,40.4283,320200.0
2011-05-04 09:30:00,56.1,56.5,56.03,56.5,166400.0,40.342,40.6297,40.2917,40.6297,166400.0
2011-05-04 09:35:00,56.5,56.56,56.27,56.55,187900.0,40.6297,40.6728,40.4643,40.6656,187900.0
2011-05-04 09:40:00,56.56,56.61,56.27,56.3,124200.0,40.6728,40.7088,40.4643,40.4859,124200.0
2011-05-04 09:45:00,56.31,56.41,56.28,56.33,119300.0,40.493,40.565,40.4715,40.5074,119300.0
2011-05-04 09:50:00,56.34,56.55,56.25,56.27,193000.0,40.5146,40.6656,40.4499,40.4643,193000.0
2011-05-04 09:55:00,56.27,56.47,56.17,56.2,215900.0,40.4643,40.6081,40.3924,40.4139,215900.0
2011-05-04 10:00:00,56.19,56.42,56.04,56.4,160300.0,40.4068,40.5721,40.2989,40.5578,160300.0
2011-05-04 10:05:00,56.4,56.53,56.11,56.11,121100.0,40.5578,40.6512,40.3492,40.3492,121100.0
2011-05-04 10:10:00,56.11,56.41,56.03,56.35,122100.0,40.3492,40.565,40.2917,40.5218,122100.0
2011-05-04 10:15:00,56.33,56.48,56.24,56.48,103900.0,40.5074,40.6153,40.4427,40.6153,103900.0
2011-05-04 10:20:00,56.49,56.53,55.94,55.94,209800.0,40.6225,40.6512,40.227,40.227,209800.0
2011-05-04 10:25:00,55.94,56.06,55.83,55.9,98300.0,40.227,40.3133,40.1479,40.1982,98300.0
2011-05-04 10:30:00,55.92,56.08,55.85,56.01,86400.0,40.2126,40.3277,40.1623,40.2773,86400.0
2011-05-04 10:35:00,56.01,56.07,55.7,55.86,110400.0,40.2773,40.3205,40.0544,40.1694,110400.0
2011-05-04 10:40:00,55.85,55.98,55.82,55.88,72600.0,40.1623,40.2557,40.1407,40.1838,72600.0
2011-05-04 10:45:00,55.88,55.94,55.7,55.74,84100.0,40.1838,40.227,40.0544,40.0832,84100.0
2011-05-04 10:50:00,55.73,55.99,55.7,55.89,98000.0,40.076,40.2629,40.0544,40.191,98000.0
2011-05-04 10:55:00,55.89,55.97,55.83,55.89,49700.0,40.191,40.2485,40.1479,40.191,49700.0
2011-05-04 11:00:00,55.92,56.0,55.83,55.93,81900.0,40.2126,40.2701,40.1479,40.2198,81900.0
2011-05-04 11:05:00,55.93,56.24,55.93,56.18,76900.0,40.2198,40.4427,40.2198,40.3996,76900.0
2011-05-04 11:10:00,56.18,56.32,56.13,56.23,77700.0,40.3996,40.5002,40.3636,40.4355,77700.0
2011-05-04 11:15:00,56.19,56.22,55.94,56.01,75400.0,40.4068,40.4283,40.227,40.2773,75400.0
2011-05-04 11:20:00,56.02,56.06,55.86,55.86,53900.0,40.2845,40.3133,40.1694,40.1694,53900.0
2011-05-04 11:25:00,55.89,55.96,55.8,55.83,79500.0,40.191,40.2414,40.1263,40.1479,79500.0
2011-05-04 11:30:00,55.82,55.85,55.74,55.8,91400.0,40.1407,40.1623,40.0832,40.1263,91400.0
2011-05-04 11:35:00,55.81,55.87,55.78,55.86,67000.0,40.1335,40.1766,40.1119,40.1694,67000.0
2011-05-04 11:40:00,55.86,55.88,55.71,55.77,48000.0,40.1694,40.1838,40.0616,40.1047,48000.0
2011-05-04 11:45:00,55.77,55.94,55.73,55.92,61100.0,40.1047,40.227,40.076,40.2126,61100.0
2011-05-04 11:50:00,55.93,55.98,55.74,55.76,62300.0,40.2198,40.2557,40.0832,40.0975,62300.0
2011-05-04 11:55:00,55.75,55.8,55.68,55.8,63400.0,40.0903,40.1263,40.04,40.1263,63400.0
2011-05-04 12:00:00,55.81,55.82,55.74,55.79,39100.0,40.1335,40.1407,40.0832,40.1191,39100.0
2011-05-04 12:05:00,55.77,55.81,55.68,55.78,50300.0,40.1047,40.1335,40.04,40.1119,50300.0
2011-05-04 12:10:00,55.78,55.78,55.54,55.63,53900.0,40.1119,40.1119,39.9393,40.0041,53900.0
2011-05-04 12:15:00,55.62,55.62,55.46,55.48,79300.0,39.9969,39.9969,39.8818,39.8962,79300.0
2011-05-04 12:20:00,55.48,55.48,55.35,55.36,88700.0,39.8962,39.8962,39.8027,39.8099,88700.0
2011-05-04 12:25:00,55.35,55.38,55.22,55.32,87100.0,39.8027,39.8243,39.7092,39.7811,87100.0
2011-05-04 12:30:00,55.33,55.4,55.26,55.38,61700.0,39.7883,39.8387,39.738,39.8243,61700.0
2011-05-04 12:35:00,55.38,55.48,55.32,55.41,59500.0,39.8243,39.8962,39.7811,39.8458,59500.0
2011-05-04 12:40:00,55.4,55.49,55.37,55.42,56500.0,39.8387,39.9034,39.8171,39.853,56500.0
2011-05-04 12:45:00,55.42,55.49,55.4,55.44,30900.0,39.853,39.9034,39.8387,39.8674,30900.0
2011-05-04 12:50:00,55.43,55.44,55.32,55.4,48300.0,39.8602,39.8674,39.7811,39.8387,48300.0
2011-05-04 12:55:00,55.41,55.54,55.4,55.49,46400.0,39.8458,39.9393,39.8387,39.9034,46400.0
2011-05-04 13:00:00,55.47,55.64,55.46,55.62,55300.0,39.889,40.0112,39.8818,39.9969,55300.0
2011-05-04 13:05:00,55.63,55.76,55.61,55.74,82900.0,40.0041,40.0975,39.9897,40.0832,82900.0
2011-05-04 13:10:00,55.73,55.9,55.73,55.87,115200.0,40.076,40.1982,40.076,40.1766,115200.0
2011-05-04 13:15:00,55.87,55.97,55.83,55.92,42800.0,40.1766,40.2485,40.1479,40.2126,42800.0
2011-05-04 13:20:00,55.93,56.13,55.92,56.09,54000.0,40.2198,40.3636,40.2126,40.3348,54000.0
2011-05-04 13:25:00,56.11,56.3,56.1,56.27,74000.0,40.3492,40.4859,40.342,40.4643,74000.0
2011-05-04 13:30:00,56.27,56.38,56.21,56.3,111900.0,40.4643,40.5434,40.4211,40.4859,111900.0
2011-05-04 13:35:00,56.31,56.55,56.28,56.52,64400.0,40.493,40.6656,40.4715,40.6441,64400.0
2011-05-04 13:40:00,56.51,56.57,56.33,56.33,79000.0,40.6369,40.68,40.5074,40.5074,79000.0
2011-05-04 13:45:00,56.32,56.32,56.22,56.23,63600.0,40.5002,40.5002,40.4283,40.4355,63600.0
2011-05-04 13:50:00,56.23,56.46,56.22,56.45,70300.0,40.4355,40.6009,40.4283,40.5937,70300.0
2011-05-04 13:55:00,56.46,56.51,56.41,56.44,44900.0,40.6009,40.6369,40.565,40.5865,44900.0
2011-05-04 14:00:00,56.44,56.44,56.23,56.25,64100.0,40.5865,40.5865,40.4355,40.4499,64100.0
2011-05-04 14:05:00,56.25,56.25,56.07,56.19,45900.0,40.4499,40.4499,40.3205,40.4068,45900.0
2011-05-04 14:10:00,56.19,56.24,56.07,56.24,40900.0,40.4068,40.4427,40.3205,40.4427,40900.0
2011-05-04 14:15:00,56.25,56.46,56.22,56.45,77200.0,40.4499,40.6009,40.4283,40.5937,77200.0
2011-05-04 14:20:00,56.44,56.69,56.44,56.65,137600.0,40.5865,40.7663,40.5865,40.7375,137600.0
2011-05-04 14:25:00,56.65,56.76,56.63,56.72,175400.0,40.7375,40.8166,40.7232,40.7879,175400.0
2011-05-04 14:30:00,56.72,56.76,56.58,56.61,89200.0,40.7879,40.8166,40.6872,40.7088,89200.0
2011-05-04 14:35:00,56.61,56.71,56.61,56.69,75400.0,40.7088,40.7807,40.7088,40.7663,75400.0
2011-05-04 14:40:00,56.69,56.72,56.58,56.59,58800.0,40.7663,40.7879,40.6872,40.6944,58800.0
2011-05-04 14:45:00,56.58,56.76,56.5,56.75,103100.0,40.6872,40.8166,40.6297,40.8095,103100.0
2011-05-04 14:50:00,56.75,56.85,56.74,56.81,108100.0,40.8095,40.8814,40.8023,40.8526,108100.0
2011-05-04 14:55:00,56.81,56.85,56.54,56.62,74700.0,40.8526,40.8814,40.6584,40.716,74700.0
2011-05-04 15:00:00,56.62,56.68,56.57,56.62,79800.0,40.716,40.7591,40.68,40.716,79800.0
2011-05-04 15:05:00,56.63,56.71,56.61,56.64,53900.0,40.7232,40.7807,40.7088,40.7304,53900.0
2011-05-04 15:10:00,56.63,56.63,56.45,56.47,72300.0,40.7232,40.7232,40.5937,40.6081,72300.0
2011-05-04 15:15:00,56.47,56.72,56.46,56.71,89100.0,40.6081,40.7879,40.6009,40.7807,89100.0
2011-05-04 15:20:00,56.72,56.75,56.61,56.67,69800.0,40.7879,40.8095,40.7088,40.7519,69800.0
2011-05-04 15:25:00,56.67,56.87,56.67,56.83,86500.0,40.7519,40.8957,40.7519,40.867,86500.0
2011-05-04 15:30:00,56.83,56.84,56.66,56.66,87700.0,40.867,40.8742,40.7447,40.7447,87700.0
2011-05-04 15:35:00,56.66,56.75,56.58,56.68,110800.0,40.7447,40.8095,40.6872,40.7591,110800.0
2011-05-04 15:40:00,56.68,56.71,56.47,56.51,129200.0,40.7591,40.7807,40.6081,40.6369,129200.0
2011-05-04 15:45:00,56.51,56.57,56.28,56.31,169900.0,40.6369,40.68,40.4715,40.493,169900.0
2011-05-04 15:50:00,56.32,56.36,56.27,56.28,157300.0,40.5002,40.529,40.4643,40.4715,157300.0
2011-05-04 15:55:00,56.28,56.43,56.27,56.43,351600.0,40.4715,40.5793,40.4643,40.5793,351600.0
2011-05-05 09:30:00,56.27,56.37,55.87,55.97,325500.0,40.4643,40.5362,40.1766,40.2485,325500.0
2011-05-05 09:35:00,55.97,56.08,55.63,55.98,218700.0,40.2485,40.3277,40.0041,40.2557,218700.0
2011-05-05 09:40:00,55.99,56.66,55.98,56.55,179300.0,40.2629,40.7447,40.2557,40.6656,179300.0
2011-05-05 09:45:00,56.54,56.71,56.32,56.47,139700.0,40.6584,40.7807,40.5002,40.6081,139700.0
2011-05-05 09:50:00,56.45,56.63,56.34,56.58,104300.0,40.5937,40.7232,40.5146,40.6872,104300.0
2011-05-05 09:55:00,56.6,56.82,56.34,56.78,142300.0,40.7016,40.8598,40.5146,40.831,142300.0
2011-05-05 10:00:00,56.79,56.85,56.4,56.46,153400.0,40.8382,40.8814,40.5578,40.6009,153400.0
2011-05-05 10:05:00,56.46,56.58,56.21,56.28,105700.0,40.6009,40.6872,40.4211,40.4715,105700.0
2011-05-05 10:10:00,56.26,56.34,56.06,56.11,99200.0,40.4571,40.5146,40.3133,40.3492,99200.0
2011-05-05 10:15:00,56.11,56.21,55.8,55.83,113000.0,40.3492,40.4211,40.1263,40.1479,113000.0
2011-05-05 10:20:00,55.84,56.1,55.81,56.01,110100.0,40.1551,40.342,40.1335,40.2773,110100.0
2011-05-05 10:25:00,56.0,56.1,55.85,55.86,63000.0,40.2701,40.342,40.1623,40.1694,63000.0
2011-05-05 10:30:00,55.85,55.88,55.66,55.88,65900.0,40.1623,40.1838,40.0256,40.1838,65900.0
2011-05-05 10:35:00,55.88,56.05,55.81,55.9,61700.0,40.1838,40.3061,40.1335,40.1982,61700.0
2011-05-05 10:40:00,55.9,55.95,55.75,55.83,58100.0,40.1982,40.2342,40.0903,40.1479,58100.0
2011-05-05 10:45:00,55.85,55.97,55.83,55.91,37500.0,40.1623,40.2485,40.1479,40.2054,37500.0
2011-05-05 10:50:00,55.9,55.91,55.48,55.48,103100.0,40.1982,40.2054,39.8962,39.8962,103100.0
2011-05-05 10:55:00,55.48,55.7,55.44,55.67,73600.0,39.8962,40.0544,39.8674,40.0328,73600.0
2011-05-05 11:00:00,55.67,55.7,55.53,55.59,66600.0,40.0328,40.0544,39.9321,39.9753,66600.0
2011-05-05 11:05:00,55.6,55.6,55.1,55.16,168300.0,39.9825,39.9825,39.6229,39.6661,168300.0
2011-05-05 11:10:00,55.15,55.24,55.01,55.21,154700.0,39.6589,39.7236,39.5582,39.702,154700.0
2011-05-05 11:15:00,55.22,55.27,55.03,55.2,171000.0,39.7092,39.7452,39.5726,39.6948,171000.0
2011-05-05 11:20:00,55.2,55.41,55.12,55.39,78300.0,39.6948,39.8458,39.6373,39.8315,78300.0
2011-05-05 11:25:00,55.4,55.43,55.18,55.18,66800.0,39.8387,39.8602,39.6805,39.6805,66800.0
2011-05-05 11:30:00,55.18,55.53,55.17,55.49,104200.0,39.6805,39.9321,39.6733,39.9034,104200.0
2011-05-05 11:35:00,55.46,55.59,55.36,55.44,84400.0,39.8818,39.9753,39.8099,39.8674,84400.0
2011-05-05 11:40:00,55.44,55.54,55.39,55.49,80600.0,39.8674,39.9393,39.8315,39.9034,80600.0
2011-05-05 11:45:00,55.48,55.69,55.48,55.56,76200.0,39.8962,40.0472,39.8962,39.9537,76200.0
2011-05-05 11:50:00,55.57,55.6,55.48,55.49,122600.0,39.9609,39.9825,39.8962,39.9034,122600.0
2011-05-05 11:55:00,55.5,55.53,55.22,55.27,143000.0,39.9106,39.9321,39.7092,39.7452,143000.0
2011-05-05 12:00:00,55.27,55.5,55.26,55.5,67100.0,39.7452,39.9106,39.738,39.9106,67100.0
2011-05-05 12:05:00,55.49,55.55,55.31,55.4,77600.0,39.9034,39.9465,39.7739,39.8387,77600.0
2011-05-05 12:10:00,55.41,55.46,55.28,55.28,57500.0,39.8458,39.8818,39.7524,39.7524,57500.0
2011-05-05 12:15:00,55.26,55.27,55.13,55.2,54400.0,39.738,39.7452,39.6445,39.6948,54400.0
2011-05-05 12:20:00,55.19,55.29,55.08,55.24,46600.0,39.6876,39.7596,39.6085,39.7236,46600.0
2011-05-05 12:25:00,55.24,55.45,55.24,55.39,61100.0,39.7236,39.8746,39.7236,39.8315,61100.0
2011-05-05 12:30:00,55.37,55.37,55.19,55.31,38500.0,39.8171,39.8171,39.6876,39.7739,38500.0
2011-05-05 12:35:00,55.31,55.33,55.18,55.28,27800.0,39.7739,39.7883,39.6805,39.7524,27800.0
2011-05-05 12:40:00,55.29,55.37,55.21,55.28,46200.0,39.7596,39.8171,39.702,39.7524,46200.0
2011-05-05 12:45:00,55.26,55.34,55.08,55.29,85100.0,39.738,39.7955,39.6085,39.7596,85100.0
2011-05-05 12:50:00,55.3,55.39,55.28,55.35,35400.0,39.7667,39.8315,39.7524,39.8027,35400.0
2011-05-05 12:55:00,55.35,55.38,55.26,55.35,45000.0,39.8027,39.8243,39.738,39.8027,45000.0
2011-05-05 13:00:00,55.32,55.46,55.26,55.43,31500.0,39.7811,39.8818,39.738,39.8602,31500.0
2011-05-05 13:05:00,55.42,55.55,55.38,55.52,77400.0,39.853,39.9465,39.8243,39.9249,77400.0
2011-05-05 13:10:00,55.52,55.69,55.47,55.69,36800.0,39.9249,40.0472,39.889,40.0472,36800.0
2011-05-05 13:15:00,55.69,55.76,55.6,55.6,68100.0,40.0472,40.0975,39.9825,39.9825,68100.0
2011-05-05 13:20:00,55.6,55.65,55.47,55.48,70500.0,39.9825,40.0184,39.889,39.8962,70500.0
2011-05-05 13:25:00,55.49,55.59,55.47,55.47,50400.0,39.9034,39.9753,39.889,39.889,50400.0
2011-05-05 13:30:00,55.47,55.52,55.31,55.31,40900.0,39.889,39.9249,39.7739,39.7739,40900.0
2011-05-05 13:35:00,55.31,55.41,55.24,55.25,64000.0,39.7739,39.8458,39.7236,39.7308,64000.0
2011-05-05 13:40:00,55.25,55.3,55.12,55.17,71500.0,39.7308,39.7667,39.6373,39.6733,71500.0
2011-05-05 13:45:00,55.17,55.18,55.05,55.05,58000.0,39.6733,39.6805,39.587,39.587,58000.0
2011-05-05 13:50:00,55.04,55.12,55.0,55.08,89300.0,39.5798,39.6373,39.551,39.6085,89300.0
2011-05-05 13:55:00,55.09,55.16,54.92,55.11,173100.0,39.6157,39.6661,39.4935,39.6301,173100.0
2011-05-05 14:00:00,55.12,55.24,55.1,55.1,48500.0,39.6373,39.7236,39.6229,39.6229,48500.0
2011-05-05 14:05:00,55.1,55.14,55.07,55.09,42600.0,39.6229,39.6517,39.6014,39.6157,42600.0
2011-05-05 14:10:00,55.09,55.1,54.88,54.91,97800.0,39.6157,39.6229,39.4647,39.4863,97800.0
2011-05-05 14:15:00,54.91,54.95,54.68,54.73,202800.0,39.4863,39.5151,39.3209,39.3569,202800.0
2011-05-05 14:20:00,54.74,54.84,54.69,54.82,130200.0,39.364,39.436,39.3281,39.4216,130200.0
2011-05-05 14:25:00,54.83,54.94,54.79,54.94,54500.0,39.4288,39.5079,39.4,39.5079,54500.0
2011-05-05 14:30:00,54.94,55.05,54.86,54.98,63400.0,39.5079,39.587,39.4503,39.5366,63400.0
2011-05-05 14:35:00,54.99,55.16,54.98,55.11,47000.0,39.5438,39.6661,39.5366,39.6301,47000.0
2011-05-05 14:40:00,55.1,55.1,54.96,54.98,35600.0,39.6229,39.6229,39.5222,39.5366,35600.0
2011-05-05 14:45:00,54.97,55.0,54.83,54.93,69600.0,39.5294,39.551,39.4288,39.5007,69600.0
2011-05-05 14:50:00,54.93,54.94,54.69,54.72,82500.0,39.5007,39.5079,39.3281,39.3497,82500.0
2011-05-05 14:55:00,54.72,54.73,54.52,54.54,83000.0,39.3497,39.3569,39.2058,39.2202,83000.0
2011-05-05 15:00:00,54.55,54.63,54.5,54.53,112500.0,39.2274,39.2849,39.1915,39.213,112500.0
2011-05-05 15:05:00,54.52,54.53,54.4,54.4,117100.0,39.2058,39.213,39.1195,39.1195,117100.0
2011-05-05 15:10:00,54.4,54.4,54.17,54.35,150300.0,39.1195,39.1195,38.9542,39.0836,150300.0
2011-05-05 15:15:00,54.36,54.53,54.36,54.48,107900.0,39.0908,39.213,39.0908,39.1771,107900.0
2011-05-05 15:20:00,54.49,54.59,54.15,54.18,125500.0,39.1843,39.2562,38.9398,38.9613,125500.0
2011-05-05 15:25:00,54.17,54.34,54.16,54.29,136100.0,38.9542,39.0764,38.947,39.0404,136100.0
2011-05-05 15:30:00,54.29,54.62,54.27,54.58,186700.0,39.0404,39.2778,39.0261,39.249,186700.0
2011-05-05 15:35:00,54.58,54.64,54.5,54.57,149100.0,39.249,39.2921,39.1915,39.2418,149100.0
2011-05-05 15:40:00,54.56,54.84,54.45,54.84,137900.0,39.2346,39.436,39.1555,39.436,137900.0
2011-05-05 15:45:00,54.82,54.9,54.73,54.84,207400.0,39.4216,39.4791,39.3569,39.436,207400.0
2011-05-05 15:50:00,54.83,54.88,54.68,54.71,206000.0,39.4288,39.4647,39.3209,39.3425,206000.0
2011-05-05 15:55:00,54.71,54.76,54.62,54.73,333900.0,39.3425,39.3784,39.2778,39.3569,333900.0
2011-05-06 09:30:00,55.37,55.79,55.19,55.58,185600.0,39.8171,40.1191,39.6876,39.9681,185600.0
2011-05-06 09:35:00,55.59,55.82,55.19,55.31,176300.0,39.9753,40.1407,39.6876,39.7739,176300.0
2011-05-06 09:40:00,55.31,55.31,55.03,55.08,95300.0,39.7739,39.7739,39.5726,39.6085,95300.0
2011-05-06 09:45:00,55.1,55.43,54.89,55.26,69700.0,39.6229,39.8602,39.4719,39.738,69700.0
2011-05-06 09:50:00,55.26,55.4,55.06,55.11,74000.0,39.738,39.8387,39.5942,39.6301,74000.0
2011-05-06 09:55:00,55.13,55.19,55.01,55.05,41900.0,39.6445,39.6876,39.5582,39.587,41900.0
2011-05-06 10:00:00,55.06,55.25,55.05,55.16,59400.0,39.5942,39.7308,39.587,39.6661,59400.0
2011-05-06 10:05:00,55.15,55.3,55.05,55.18,74500.0,39.6589,39.7667,39.587,39.6805,74500.0
2011-05-06 10:10:00,55.18,55.44,55.16,55.42,86700.0,39.6805,39.8674,39.6661,39.853,86700.0
2011-05-06 10:15:00,55.45,55.58,55.39,55.51,82400.0,39.8746,39.9681,39.8315,39.9178,82400.0
2011-05-06 10:20:00,55.53,55.78,55.46,55.72,53700.0,39.9321,40.1119,39.8818,40.0688,53700.0
2011-05-06 10:25:00,55.69,55.77,55.59,55.59,76200.0,40.0472,40.1047,39.9753,39.9753,76200.0
2011-05-06 10:30:00,55.58,55.66,55.39,55.41,52100.0,39.9681,40.0256,39.8315,39.8458,52100.0
2011-05-06 10:35:00,55.42,55.75,55.41,55.7,75900.0,39.853,40.0903,39.8458,40.0544,75900.0
2011-05-06 10:40:00,55.75,55.76,55.53,55.65,44500.0,40.0903,40.0975,39.9321,40.0184,44500.0
2011-05-06 10:45:00,55.67,55.67,55.48,55.63,70800.0,40.0328,40.0328,39.8962,40.0041,70800.0
2011-05-06 10:50:00,55.63,55.72,55.57,55.59,68300.0,40.0041,40.0688,39.9609,39.9753,68300.0
2011-05-06 10:55:00,55.58,55.62,55.48,55.51,92600.0,39.9681,39.9969,39.8962,39.9178,92600.0
2011-05-06 11:00:00,55.5,55.63,55.5,55.53,61700.0,39.9106,40.0041,39.9106,39.9321,61700.0
2011-05-06 11:05:00,55.5,55.57,55.5,55.52,57200.0,39.9106,39.9609,39.9106,39.9249,57200.0
2011-05-06 11:10:00,55.53,55.55,55.44,55.45,94900.0,39.9321,39.9465,39.8674,39.8746,94900.0
2011-05-06 11:15:00,55.46,55.61,55.38,55.54,116600.0,39.8818,39.9897,39.8243,39.9393,116600.0
2011-05-06 11:20:00,55.55,55.57,55.41,55.52,44900.0,39.9465,39.9609,39.8458,39.9249,44900.0
2011-05-06 11:25:00,55.51,55.54,55.38,55.41,39400.0,39.9178,39.9393,39.8243,39.8458,39400.0
2011-05-06 11:30:00,55.42,55.46,55.3,55.3,49500.0,39.853,39.8818,39.7667,39.7667,49500.0
2011-05-06 11:35:00,55.3,55.36,55.08,55.09,86200.0,39.7667,39.8099,39.6085,39.6157,86200.0
2011-05-06 11:40:00,55.09,55.16,55.02,55.1,58400.0,39.6157,39.6661,39.5654,39.6229,58400.0
2011-05-06 11:45:00,55.1,55.25,55.1,55.22,43300.0,39.6229,39.7308,39.6229,39.7092,43300.0
2011-05-06 11:50:00,55.2,55.29,55.1,55.12,47300.0,39.6948,39.7596,39.6229,39.6373,47300.0
2011-05-06 11:55:00,55.12,55.16,54.85,54.99,96000.0,39.6373,39.6661,39.4431,39.5438,96000.0
2011-05-06 12:00:00,54.99,55.06,54.95,54.96,56600.0,39.5438,39.5942,39.5151,39.5222,56600.0
2011-05-06 12:05:00,54.96,55.0,54.73,54.83,87900.0,39.5222,39.551,39.3569,39.4288,87900.0
2011-05-06 12:10:00,54.83,54.9,54.7,54.81,81500.0,39.4288,39.4791,39.3353,39.4144,81500.0
2011-05-06 12:15:00,54.79,54.8,54.36,54.4,169800.0,39.4,39.4072,39.0908,39.1195,169800.0
2011-05-06 12:20:00,54.39,54.56,54.39,54.52,117100.0,39.1124,39.2346,39.1124,39.2058,117100.0
2011-05-06 12:25:00,54.53,54.65,54.47,54.55,51400.0,39.213,39.2993,39.1699,39.2274,51400.0
2011-05-06 12:30:00,54.54,54.74,54.5,54.58,84800.0,39.2202,39.364,39.1915,39.249,84800.0
2011-05-06 12:35:00,54.57,54.59,54.4,54.4,88200.0,39.2418,39.2562,39.1195,39.1195,88200.0
2011-05-06 12:40:00,54.42,54.49,54.15,54.19,102400.0,39.1339,39.1843,38.9398,38.9685,102400.0
2011-05-06 12:45:00,54.19,54.32,54.17,54.22,88400.0,38.9685,39.062,38.9542,38.9901,88400.0
2011-05-06 12:50:00,54.21,54.35,54.16,54.35,75400.0,38.9829,39.0836,38.947,39.0836,75400.0
2011-05-06 12:55:00,54.34,54.35,54.25,54.31,71600.0,39.0764,39.0836,39.0117,39.0548,71600.0
2011-05-06 13:00:00,54.32,54.37,54.26,54.28,60100.0,39.062,39.098,39.0189,39.0333,60100.0
2011-05-06 13:05:00,54.29,54.41,54.21,54.41,53200.0,39.0404,39.1267,38.9829,39.1267,53200.0
2011-05-06 13:10:00,54.42,54.44,54.19,54.2,96600.0,39.1339,39.1483,38.9685,38.9757,96600.0
2011-05-06 13:15:00,54.2,54.2,54.03,54.17,178900.0,38.9757,38.9757,38.8535,38.9542,178900.0
2011-05-06 13:20:00,54.16,54.31,54.15,54.25,144200.0,38.947,39.0548,38.9398,39.0117,144200.0
2011-05-06 13:25:00,54.25,54.3,54.15,54.24,105800.0,39.0117,39.0476,38.9398,39.0045,105800.0
2011-05-06 13:30:00,54.24,54.43,54.22,54.31,105000.0,39.0045,39.1411,38.9901,39.0548,105000.0
2011-05-06 13:35:00,54.32,54.37,54.16,54.21,92200.0,39.062,39.098,38.947,38.9829,92200.0
2011-05-06 13:40:00,54.21,54.33,54.19,54.23,117900.0,38.9829,39.0692,38.9685,38.9973,117900.0
2011-05-06 13:45:00,54.22,54.35,54.17,54.34,174500.0,38.9901,39.0836,38.9542,39.0764,174500.0
2011-05-06 13:50:00,54.34,54.53,54.34,54.5,85700.0,39.0764,39.213,39.0764,39.1915,85700.0
2011-05-06 13:55:00,54.51,54.55,54.45,54.55,46700.0,39.1986,39.2274,39.1555,39.2274,46700.0
2011-05-06 14:00:00,54.55,54.56,54.38,54.42,115700.0,39.2274,39.2346,39.1052,39.1339,115700.0
2011-05-06 14:05:00,54.43,54.45,54.34,54.37,95800.0,39.1411,39.1555,39.0764,39.098,95800.0
2011-05-06 14:10:00,54.37,54.4,54.29,54.34,53200.0,39.098,39.1195,39.0404,39.0764,53200.0
2011-05-06 14:15:00,54.34,54.39,54.25,54.34,65500.0,39.0764,39.1124,39.0117,39.0764,65500.0
2011-05-06 14:20:00,54.32,54.32,54.15,54.28,95900.0,39.062,39.062,38.9398,39.0333,95900.0
2011-05-06 14:25:00,54.27,54.31,54.03,54.07,80900.0,39.0261,39.0548,38.8535,38.8822,80900.0
2011-05-06 14:30:00,54.07,54.11,54.0,54.02,90900.0,38.8822,38.911,38.8319,38.8463,90900.0
2011-05-06 14:35:00,54.01,54.02,53.89,53.96,115300.0,38.8391,38.8463,38.7528,38.8031,115300.0
2011-05-06 14:40:00,53.96,54.04,53.91,53.97,109400.0,38.8031,38.8607,38.7672,38.8103,109400.0
2011-05-06 14:45:00,53.98,54.03,53.87,53.87,73400.0,38.8175,38.8535,38.7384,38.7384,73400.0
2011-05-06 14:50:00,53.87,53.95,53.78,53.84,117400.0,38.7384,38.7959,38.6737,38.7168,117400.0
2011-05-06 14:55:00,53.85,53.94,53.81,53.82,59100.0,38.724,38.7888,38.6953,38.7025,59100.0
2011-05-06 15:00:00,53.82,54.08,53.82,54.05,102800.0,38.7025,38.8894,38.7025,38.8679,102800.0
2011-05-06 15:05:00,54.05,54.08,53.9,53.98,69500.0,38.8679,38.8894,38.76,38.8175,69500.0
2011-05-06 15:10:00,53.98,54.17,53.98,54.0,112100.0,38.8175,38.9542,38.8175,38.8319,112100.0
2011-05-06 15:15:00,54.01,54.13,53.95,54.13,97100.0,38.8391,38.9254,38.7959,38.9254,97100.0
2011-05-06 15:20:00,54.13,54.14,53.84,53.86,113100.0,38.9254,38.9326,38.7168,38.7312,113100.0
2011-05-06 15:25:00,53.85,53.87,53.79,53.85,141400.0,38.724,38.7384,38.6809,38.724,141400.0
2011-05-06 15:30:00,53.86,53.98,53.86,53.93,110500.0,38.7312,38.8175,38.7312,38.7816,110500.0
2011-05-06 15:35:00,53.94,54.01,53.83,53.83,90800.0,38.7888,38.8391,38.7097,38.7097,90800.0
2011-05-06 15:40:00,53.84,54.0,53.83,53.99,107300.0,38.7168,38.8319,38.7097,38.8247,107300.0
2011-05-06 15:45:00,53.99,54.03,53.84,53.84,181200.0,38.8247,38.8535,38.7168,38.7168,181200.0
2011-05-06 15:50:00,53.85,53.87,53.75,53.8,211600.0,38.724,38.7384,38.6521,38.6881,211600.0
2011-05-06 15:55:00,53.81,53.81,53.72,53.77,410900.0,38.6953,38.6953,38.6306,38.6665,410900.0
2011-05-09 09:30:00,54.16,54.72,54.16,54.68,131000.0,38.947,39.3497,38.947,39.3209,131000.0
2011-05-09 09:35:00,54.7,54.85,54.33,54.79,186200.0,39.3353,39.4431,39.0692,39.4,186200.0
2011-05-09 09:40:00,54.73,54.86,54.56,54.78,154500.0,39.3569,39.4503,39.2346,39.3928,154500.0
2011-05-09 09:45:00,54.8,54.8,54.38,54.49,80800.0,39.4072,39.4072,39.1052,39.1843,80800.0
2011-05-09 09:50:00,54.49,54.64,54.38,54.49,83200.0,39.1843,39.2921,39.1052,39.1843,83200.0
2011-05-09 09:55:00,54.51,54.51,54.24,54.3,49800.0,39.1986,39.1986,39.0045,39.0476,49800.0
2011-05-09 10:00:00,54.3,54.46,54.19,54.34,103600.0,39.0476,39.1627,38.9685,39.0764,103600.0
2011-05-09 10:05:00,54.34,54.39,54.14,54.37,102800.0,39.0764,39.1124,38.9326,39.098,102800.0
2011-05-09 10:10:00,54.37,54.57,54.37,54.52,92500.0,39.098,39.2418,39.098,39.2058,92500.0
2011-05-09 10:15:00,54.52,54.62,54.43,54.46,56700.0,39.2058,39.2778,39.1411,39.1627,56700.0
2011-05-09 10:20:00,54.47,54.57,54.35,54.51,63400.0,39.1699,39.2418,39.0836,39.1986,63400.0
2011-05-09 10:25:00,54.5,54.58,54.42,54.53,52800.0,39.1915,39.249,39.1339,39.213,52800.0
2011-05-09 10:30:00,54.51,54.55,54.36,54.53,89300.0,39.1986,39.2274,39.0908,39.213,89300.0
2011-05-09 10:35:00,54.52,54.59,54.42,54.46,46800.0,39.2058,39.2562,39.1339,39.1627,46800.0
2011-05-09 10:40:00,54.44,54.62,54.44,54.55,66500.0,39.1483,39.2778,39.1483,39.2274,66500.0
2011-05-09 10:45:00,54.56,54.58,54.44,54.5,47900.0,39.2346,39.249,39.1483,39.1915,47900.0
2011-05-09 10:50:00,54.51,54.63,54.47,54.55,54500.0,39.1986,39.2849,39.1699,39.2274,54500.0
2011-05-09 10:55:00,54.55,54.65,54.51,54.65,104400.0,39.2274,39.2993,39.1986,39.2993,104400.0
2011-05-09 11:00:00,54.65,54.76,54.62,54.68,155100.0,39.2993,39.3784,39.2778,39.3209,155100.0
2011-05-09 11:05:00,54.67,54.77,54.67,54.73,104000.0,39.3137,39.3856,39.3137,39.3569,104000.0
2011-05-09 11:10:00,54.72,54.78,54.69,54.73,38300.0,39.3497,39.3928,39.3281,39.3569,38300.0
2011-05-09 11:15:00,54.72,54.8,54.69,54.71,25500.0,39.3497,39.4072,39.3281,39.3425,25500.0
2011-05-09 11:20:00,54.72,54.86,54.71,54.85,61000.0,39.3497,39.4503,39.3425,39.4431,61000.0
2011-05-09 11:25:00,54.85,54.86,54.65,54.69,33100.0,39.4431,39.4503,39.2993,39.3281,33100.0
2011-05-09 11:30:00,54.7,54.7,54.53,54.54,26000.0,39.3353,39.3353,39.213,39.2202,26000.0
2011-05-09 11:35:00,54.54,54.56,54.44,54.49,39900.0,39.2202,39.2346,39.1483,39.1843,39900.0
2011-05-09 11:40:00,54.49,54.49,54.34,54.34,33300.0,39.1843,39.1843,39.0764,39.0764,33300.0
2011-05-09 11:45:00,54.34,54.47,54.33,54.47,64900.0,39.0764,39.1699,39.0692,39.1699,64900.0
2011-05-09 11:50:00,54.44,54.53,54.41,54.53,41300.0,39.1483,39.213,39.1267,39.213,41300.0
2011-05-09 11:55:00,54.53,54.55,54.42,54.44,32200.0,39.213,39.2274,39.1339,39.1483,32200.0
2011-05-09 12:00:00,54.43,54.5,54.41,54.48,21800.0,39.1411,39.1915,39.1267,39.1771,21800.0
2011-05-09 12:05:00,54.5,54.65,54.5,54.61,32900.0,39.1915,39.2993,39.1915,39.2706,32900.0
2011-05-09 12:10:00,54.64,54.65,54.57,54.65,34500.0,39.2921,39.2993,39.2418,39.2993,34500.0
2011-05-09 12:15:00,54.66,54.8,54.55,54.79,216200.0,39.3065,39.4072,39.2274,39.4,216200.0
2011-05-09 12:20:00,54.8,54.89,54.78,54.82,117100.0,39.4072,39.4719,39.3928,39.4216,117100.0
2011-05-09 12:25:00,54.8,54.81,54.73,54.75,80900.0,39.4072,39.4144,39.3569,39.3712,80900.0
2011-05-09 12:30:00,54.75,54.83,54.74,54.82,39300.0,39.3712,39.4288,39.364,39.4216,39300.0
2011-05-09 12:35:00,54.82,54.92,54.79,54.91,41100.0,39.4216,39.4935,39.4,39.4863,41100.0
2011-05-09 12:40:00,54.9,54.9,54.78,54.82,30200.0,39.4791,39.4791,39.3928,39.4216,30200.0
2011-05-09 12:45:00,54.81,54.81,54.75,54.8,26000.0,39.4144,39.4144,39.3712,39.4072,26000.0
2011-05-09 12:50:00,54.8,54.82,54.72,54.75,18400.0,39.4072,39.4216,39.3497,39.3712,18400.0
2011-05-09 12:55:00,54.76,54.77,54.67,54.69,22000.0,39.3784,39.3856,39.3137,39.3281,22000.0
2011-05-09 13:00:00,54.7,54.76,54.69,54.75,17000.0,39.3353,39.3784,39.3281,39.3712,17000.0
2011-05-09 13:05:00,54.74,54.75,54.66,54.74,21200.0,39.364,39.3712,39.3065,39.364,21200.0
2011-05-09 13:10:00,54.74,54.79,54.7,54.71,16000.0,39.364,39.4,39.3353,39.3425,16000.0
2011-05-09 13:15:00,54.71,54.72,54.64,54.65,14800.0,39.3425,39.3497,39.2921,39.2993,14800.0
2011-05-09 13:20:00,54.64,54.65,54.51,54.54,27600.0,39.2921,39.2993,39.1986,39.2202,27600.0
2011-05-09 13:25:00,54.55,54.62,54.55,54.55,27800.0,39.2274,39.2778,39.2274,39.2274,27800.0
2011-05-09 13:30:00,54.54,54.64,54.53,54.64,19700.0,39.2202,39.2921,39.213,39.2921,19700.0
2011-05-09 13:35:00,54.63,54.63,54.53,54.56,21200.0,39.2849,39.2849,39.213,39.2346,21200.0
2011-05-09 13:40:00,54.55,54.6,54.53,54.58,11400.0,39.2274,39.2634,39.213,39.249,11400.0
2011-05-09 13:45:00,54.57,54.64,54.57,54.59,23600.0,39.2418,39.2921,39.2418,39.2562,23600.0
2011-05-09 13:50:00,54.59,54.66,54.59,54.62,12700.0,39.2562,39.3065,39.2562,39.2778,12700.0
2011-05-09 13:55:00,54.61,54.67,54.57,54.66,15300.0,39.2706,39.3137,39.2418,39.3065,15300.0
2011-05-09 14:00:00,54.67,54.7,54.6,54.63,22000.0,39.3137,39.3353,39.2634,39.2849,22000.0
2011-05-09 14:05:00,54.63,54.7,54.63,54.7,48300.0,39.2849,39.3353,39.2849,39.3353,48300.0
2011-05-09 14:10:00,54.7,54.77,54.68,54.77,37200.0,39.3353,39.3856,39.3209,39.3856,37200.0
2011-05-09 14:15:00,54.75,54.76,54.66,54.72,18300.0,39.3712,39.3784,39.3065,39.3497,18300.0
2011-05-09 14:20:00,54.71,54.74,54.66,54.73,12100.0,39.3425,39.364,39.3065,39.3569,12100.0
2011-05-09 14:25:00,54.73,54.73,54.65,54.68,11700.0,39.3569,39.3569,39.2993,39.3209,11700.0
2011-05-09 14:30:00,54.68,54.76,54.67,54.75,14600.0,39.3209,39.3784,39.3137,39.3712,14600.0
2011-05-09 14:35:00,54.73,54.79,54.72,54.79,12700.0,39.3569,39.4,39.3497,39.4,12700.0
2011-05-09 14:40:00,54.79,54.81,54.74,54.74,38000.0,39.4,39.4144,39.364,39.364,38000.0
2011-05-09 14:45:00,54.75,54.75,54.65,54.65,23000.0,39.3712,39.3712,39.2993,39.2993,23000.0
2011-05-09 14:50:00,54.65,54.7,54.61,54.62,17900.0,39.2993,39.3353,39.2706,39.2778,17900.0
2011-05-09 14:55:00,54.62,54.69,54.61,54.65,25900.0,39.2778,39.3281,39.2706,39.2993,25900.0
2011-05-09 15:00:00,54.66,54.74,54.65,54.72,21400.0,39.3065,39.364,39.2993,39.3497,21400.0
2011-05-09 15:05:00,54.71,54.74,54.61,54.73,25900.0,39.3425,39.364,39.2706,39.3569,25900.0
2011-05-09 15:10:00,54.72,54.76,54.72,54.73,19000.0,39.3497,39.3784,39.3497,39.3569,19000.0
2011-05-09 15:15:00,54.74,54.76,54.71,54.73,29100.0,39.364,39.3784,39.3425,39.3569,29100.0
2011-05-09 15:20:00,54.72,54.76,54.7,54.76,42600.0,39.3497,39.3784,39.3353,39.3784,42600.0
2011-05-09 15:25:00,54.76,54.79,54.69,54.69,48800.0,39.3784,39.4,39.3281,39.3281,48800.0
2011-05-09 15:30:00,54.7,54.71,54.6,54.61,63900.0,39.3353,39.3425,39.2634,39.2706,63900.0
2011-05-09 15:35:00,54.6,54.73,54.59,54.71,41900.0,39.2634,39.3569,39.2562,39.3425,41900.0
2011-05-09 15:40:00,54.72,54.74,54.65,54.66,43200.0,39.3497,39.364,39.2993,39.3065,43200.0
2011-05-09 15:45:00,54.67,54.74,54.66,54.69,58100.0,39.3137,39.364,39.3065,39.3281,58100.0
2011-05-09 15:50:00,54.69,54.83,54.68,54.8,103700.0,39.3281,39.4288,39.3209,39.4072,103700.0
2011-05-09 15:55:00,54.8,54.8,54.66,54.69,251800.0,39.4072,39.4072,39.3065,39.3281,251800.0
2011-05-10 09:30:00,54.89,54.89,54.52,54.61,90700.0,39.4719,39.4719,39.2058,39.2706,90700.0
2011-05-10 09:35:00,54.64,54.65,54.33,54.44,93400.0,39.2921,39.2993,39.0692,39.1483,93400.0
2011-05-10 09:40:00,54.43,54.46,54.21,54.44,67900.0,39.1411,39.1627,38.9829,39.1483,67900.0
2011-05-10 09:45:00,54.44,54.49,54.14,54.28,184800.0,39.1483,39.1843,38.9326,39.0333,184800.0
2011-05-10 09:50:00,54.3,54.37,54.23,54.3,50000.0,39.0476,39.098,38.9973,39.0476,50000.0
2011-05-10 09:55:00,54.3,54.36,54.25,54.32,53600.0,39.0476,39.0908,39.0117,39.062,53600.0
2011-05-10 10:00:00,54.33,54.52,54.31,54.34,67800.0,39.0692,39.2058,39.0548,39.0764,67800.0
2011-05-10 10:05:00,54.32,54.43,54.31,54.41,69000.0,39.062,39.1411,39.0548,39.1267,69000.0
2011-05-10 10:10:00,54.41,54.75,54.36,54.69,77400.0,39.1267,39.3712,39.0908,39.3281,77400.0
2011-05-10 10:15:00,54.7,54.82,54.66,54.77,43900.0,39.3353,39.4216,39.3065,39.3856,43900.0
2011-05-10 10:20:00,54.78,54.88,54.74,54.86,54000.0,39.3928,39.4647,39.364,39.4503,54000.0
2011-05-10 10:25:00,54.81,54.86,54.67,54.69,29700.0,39.4144,39.4503,39.3137,39.3281,29700.0
2011-05-10 10:30:00,54.66,54.75,54.63,54.66,37800.0,39.3065,39.3712,39.2849,39.3065,37800.0
2011-05-10 10:35:00,54.68,54.74,54.54,54.56,72300.0,39.3209,39.364,39.2202,39.2346,72300.0
2011-05-10 10:40:00,54.55,54.59,54.38,54.45,56100.0,39.2274,39.2562,39.1052,39.1555,56100.0
2011-05-10 10:45:00,54.44,54.49,54.41,54.43,82500.0,39.1483,39.1843,39.1267,39.1411,82500.0
2011-05-10 10:50:00,54.44,54.54,54.41,54.54,25000.0,39.1483,39.2202,39.1267,39.2202,25000.0
2011-05-10 10:55:00,54.54,54.57,54.46,54.49,47100.0,39.2202,39.2418,39.1627,39.1843,47100.0
2011-05-10 11:00:00,54.49,54.54,54.4,54.44,66700.0,39.1843,39.2202,39.1195,39.1483,66700.0
2011-05-10 11:05:00,54.44,54.46,54.35,54.4,58300.0,39.1483,39.1627,39.0836,39.1195,58300.0
2011-05-10 11:10:00,54.38,54.44,54.37,54.4,32300.0,39.1052,39.1483,39.098,39.1195,32300.0
2011-05-10 11:15:00,54.41,54.46,54.35,54.36,35100.0,39.1267,39.1627,39.0836,39.0908,35100.0
2011-05-10 11:20:00,54.37,54.38,54.21,54.22,59800.0,39.098,39.1052,38.9829,38.9901,59800.0
2011-05-10 11:25:00,54.22,54.23,54.15,54.19,80200.0,38.9901,38.9973,38.9398,38.9685,80200.0
2011-05-10 11:30:00,54.21,54.23,54.17,54.18,36000.0,38.9829,38.9973,38.9542,38.9613,36000.0
2011-05-10 11:35:00,54.18,54.25,54.13,54.21,29000.0,38.9613,39.0117,38.9254,38.9829,29000.0
2011-05-10 11:40:00,54.2,54.32,54.17,54.3,42300.0,38.9757,39.062,38.9542,39.0476,42300.0
2011-05-10 11:45:00,54.31,54.33,54.25,54.29,32300.0,39.0548,39.0692,39.0117,39.0404,32300.0
2011-05-10 11:50:00,54.27,54.33,54.26,54.33,15800.0,39.0261,39.0692,39.0189,39.0692,15800.0
2011-05-10 11:55:00,54.34,54.34,54.24,54.27,22000.0,39.0764,39.0764,39.0045,39.0261,22000.0
2011-05-10 12:00:00,54.28,54.31,54.25,54.3,27600.0,39.0333,39.0548,39.0117,39.0476,27600.0
2011-05-10 12:05:00,54.31,54.36,54.29,54.35,19900.0,39.0548,39.0908,39.0404,39.0836,19900.0
2011-05-10 12:10:00,54.35,54.4,54.3,54.39,53200.0,39.0836,39.1195,39.0476,39.1124,53200.0
2011-05-10 12:15:00,54.39,54.4,54.31,54.39,43800.0,39.1124,39.1195,39.0548,39.1124,43800.0
2011-05-10 12:20:00,54.39,54.41,54.31,54.34,16100.0,39.1124,39.1267,39.0548,39.0764,16100.0
2011-05-10 12:25:00,54.34,54.35,54.27,54.35,16500.0,39.0764,39.0836,39.0261,39.0836,16500.0
2011-05-10 12:30:00,54.35,54.41,54.34,54.41,21100.0,39.0836,39.1267,39.0764,39.1267,21100.0
2011-05-10 12:35:00,54.41,54.45,54.36,54.45,22900.0,39.1267,39.1555,39.0908,39.1555,22900.0
2011-05-10 12:40:00,54.44,54.51,54.39,54.41,30600.0,39.1483,39.1986,39.1124,39.1267,30600.0
2011-05-10 12:45:00,54.42,54.52,54.41,54.44,41500.0,39.1339,39.2058,39.1267,39.1483,41500.0
2011-05-10 12:50:00,54.46,54.49,54.37,54.43,34500.0,39.1627,39.1843,39.098,39.1411,34500.0
2011-05-10 12:55:00,54.43,54.52,54.43,54.46,19500.0,39.1411,39.2058,39.1411,39.1627,19500.0
2011-05-10 13:00:00,54.46,54.48,54.4,54.44,26000.0,39.1627,39.1771,39.1195,39.1483,26000.0
2011-05-10 13:05:00,54.44,54.48,54.39,54.39,27700.0,39.1483,39.1771,39.1124,39.1124,27700.0
2011-05-10 13:10:00,54.39,54.44,54.36,54.39,23200.0,39.1124,39.1483,39.0908,39.1124,23200.0
2011-05-10 13:15:00,54.39,54.41,54.34,54.39,19100.0,39.1124,39.1267,39.0764,39.1124,19100.0
2011-05-10 13:20:00,54.39,54.45,54.35,54.44,22700.0,39.1124,39.1555,39.0836,39.1483,22700.0
2011-05-10 13:25:00,54.44,54.47,54.37,54.47,19300.0,39.1483,39.1699,39.098,39.1699,19300.0
2011-05-10 13:30:00,54.47,54.47,54.35,54.37,22400.0,39.1699,39.1699,39.0836,39.098,22400.0
2011-05-10 13:35:00,54.36,54.38,54.32,54.36,24100.0,39.0908,39.1052,39.062,39.0908,24100.0
2011-05-10 13:40:00,54.36,54.45,54.36,54.43,17200.0,39.0908,39.1555,39.0908,39.1411,17200.0
2011-05-10 13:45:00,54.43,54.47,54.42,54.46,20400.0,39.1411,39.1699,39.1339,39.1627,20400.0
2011-05-10 13:50:00,54.47,54.6,54.44,54.59,37900.0,39.1699,39.2634,39.1483,39.2562,37900.0
2011-05-10 13:55:00,54.59,54.62,54.55,54.62,20700.0,39.2562,39.2778,39.2274,39.2778,20700.0
2011-05-10 14:00:00,54.61,54.64,54.55,54.59,30800.0,39.2706,39.2921,39.2274,39.2562,30800.0
2011-05-10 14:05:00,54.6,54.72,54.59,54.71,52800.0,39.2634,39.3497,39.2562,39.3425,52800.0
2011-05-10 14:10:00,54.72,54.76,54.7,54.74,45900.0,39.3497,39.3784,39.3353,39.364,45900.0
2011-05-10 14:15:00,54.73,54.74,54.63,54.65,41700.0,39.3569,39.364,39.2849,39.2993,41700.0
2011-05-10 14:20:00,54.65,54.65,54.54,54.54,18900.0,39.2993,39.2993,39.2202,39.2202,18900.0
2011-05-10 14:25:00,54.55,54.57,54.45,54.46,49900.0,39.2274,39.2418,39.1555,39.1627,49900.0
2011-05-10 14:30:00,54.45,54.49,54.41,54.48,37400.0,39.1555,39.1843,39.1267,39.1771,37400.0
2011-05-10 14:35:00,54.47,54.53,54.4,54.53,45300.0,39.1699,39.213,39.1195,39.213,45300.0
2011-05-10 14:40:00,54.54,54.55,54.47,54.51,37500.0,39.2202,39.2274,39.1699,39.1986,37500.0
2011-05-10 14:45:00,54.51,54.52,54.46,54.51,36100.0,39.1986,39.2058,39.1627,39.1986,36100.0
2011-05-10 14:50:00,54.51,54.56,54.48,54.53,54000.0,39.1986,39.2346,39.1771,39.213,54000.0
2011-05-10 14:55:00,54.53,54.54,54.49,54.54,35800.0,39.213,39.2202,39.1843,39.2202,35800.0
2011-05-10 15:00:00,54.55,54.56,54.48,54.49,27200.0,39.2274,39.2346,39.1771,39.1843,27200.0
2011-05-10 15:05:00,54.49,54.53,54.45,54.48,47200.0,39.1843,39.213,39.1555,39.1771,47200.0
2011-05-10 15:10:00,54.49,54.55,54.47,54.54,38600.0,39.1843,39.2274,39.1699,39.2202,38600.0
2011-05-10 15:15:00,54.54,54.7,54.54,54.7,41700.0,39.2202,39.3353,39.2202,39.3353,41700.0
2011-05-10 15:20:00,54.69,54.71,54.64,54.66,54400.0,39.3281,39.3425,39.2921,39.3065,54400.0
2011-05-10 15:25:00,54.66,54.71,54.64,54.65,31200.0,39.3065,39.3425,39.2921,39.2993,31200.0
2011-05-10 15:30:00,54.64,54.64,54.51,54.55,59300.0,39.2921,39.2921,39.1986,39.2274,59300.0
2011-05-10 15:35:00,54.54,54.65,54.53,54.62,42400.0,39.2202,39.2993,39.213,39.2778,42400.0
2011-05-10 15:40:00,54.62,54.7,54.61,54.68,77100.0,39.2778,39.3353,39.2706,39.3209,77100.0
2011-05-10 15:45:00,54.68,54.7,54.62,54.67,94400.0,39.3209,39.3353,39.2778,39.3137,94400.0
2011-05-10 15:50:00,54.65,54.69,54.6,54.69,103300.0,39.2993,39.3281,39.2634,39.3281,103300.0
2011-05-10 15:55:00,54.69,54.7,54.59,54.65,212400.0,39.3281,39.3353,39.2562,39.2993,212400.0
2011-05-11 09:30:00,54.44,54.65,54.15,54.25,145700.0,39.1483,39.2993,38.9398,39.0117,145700.0
2011-05-11 09:35:00,54.25,54.46,54.22,54.32,87900.0,39.0117,39.1627,38.9901,39.062,87900.0
2011-05-11 09:40:00,54.32,54.35,54.16,54.27,82500.0,39.062,39.0836,38.947,39.0261,82500.0
2011-05-11 09:45:00,54.27,54.5,54.22,54.48,88000.0,39.0261,39.1915,38.9901,39.1771,88000.0
2011-05-11 09:50:00,54.49,54.62,54.44,54.54,81900.0,39.1843,39.2778,39.1483,39.2202,81900.0
2011-05-11 09:55:00,54.55,54.59,54.3,54.4,74300.0,39.2274,39.2562,39.0476,39.1195,74300.0
2011-05-11 10:00:00,54.39,54.54,54.34,54.4,117500.0,39.1124,39.2202,39.0764,39.1195,117500.0
2011-05-11 10:05:00,54.44,54.51,54.36,54.4,62900.0,39.1483,39.1986,39.0908,39.1195,62900.0
2011-05-11 10:10:00,54.39,54.48,54.32,54.47,74100.0,39.1124,39.1771,39.062,39.1699,74100.0
2011-05-11 10:15:00,54.46,54.51,54.42,54.43,47800.0,39.1627,39.1986,39.1339,39.1411,47800.0
2011-05-11 10:20:00,54.43,54.49,54.39,54.4,60600.0,39.1411,39.1843,39.1124,39.1195,60600.0
2011-05-11 10:25:00,54.39,54.43,54.29,54.38,48500.0,39.1124,39.1411,39.0404,39.1052,48500.0
2011-05-11 10:30:00,54.38,54.38,54.17,54.17,63800.0,39.1052,39.1052,38.9542,38.9542,63800.0
2011-05-11 10:35:00,54.18,54.19,54.02,54.05,75600.0,38.9613,38.9685,38.8463,38.8679,75600.0
2011-05-11 10:40:00,54.04,54.08,53.92,54.06,80000.0,38.8607,38.8894,38.7744,38.875,80000.0
2011-05-11 10:45:00,54.06,54.06,53.88,53.89,64700.0,38.875,38.875,38.7456,38.7528,64700.0
2011-05-11 10:50:00,53.9,53.97,53.86,53.9,57700.0,38.76,38.8103,38.7312,38.76,57700.0
2011-05-11 10:55:00,53.89,54.0,53.88,53.98,44600.0,38.7528,38.8319,38.7456,38.8175,44600.0
2011-05-11 11:00:00,53.99,54.06,53.95,53.98,69100.0,38.8247,38.875,38.7959,38.8175,69100.0
2011-05-11 11:05:00,53.99,54.1,53.95,54.05,62800.0,38.8247,38.9038,38.7959,38.8679,62800.0
2011-05-11 11:10:00,54.05,54.11,54.01,54.02,30500.0,38.8679,38.911,38.8391,38.8463,30500.0
2011-05-11 11:15:00,54.01,54.12,53.98,54.11,64500.0,38.8391,38.9182,38.8175,38.911,64500.0
2011-05-11 11:20:00,54.12,54.15,54.05,54.07,21800.0,38.9182,38.9398,38.8679,38.8822,21800.0
2011-05-11 11:25:00,54.07,54.16,54.06,54.1,32000.0,38.8822,38.947,38.875,38.9038,32000.0
2011-05-11 11:30:00,54.1,54.13,54.03,54.03,45800.0,38.9038,38.9254,38.8535,38.8535,45800.0
2011-05-11 11:35:00,54.04,54.08,53.96,53.98,36300.0,38.8607,38.8894,38.8031,38.8175,36300.0
2011-05-11 11:40:00,53.96,53.99,53.92,53.95,27600.0,38.8031,38.8247,38.7744,38.7959,27600.0
2011-05-11 11:45:00,53.94,54.0,53.8,53.8,65800.0,38.7888,38.8319,38.6881,38.6881,65800.0
2011-05-11 11:50:00,53.81,53.92,53.8,53.87,38900.0,38.6953,38.7744,38.6881,38.7384,38900.0
2011-05-11 11:55:00,53.86,53.88,53.75,53.82,51000.0,38.7312,38.7456,38.6521,38.7025,51000.0
2011-05-11 12:00:00,53.82,53.83,53.67,53.67,71400.0,38.7025,38.7097,38.5946,38.5946,71400.0
2011-05-11 12:05:00,53.66,53.81,53.64,53.73,58600.0,38.5874,38.6953,38.573,38.6377,58600.0
2011-05-11 12:10:00,53.73,53.73,53.5,53.53,110900.0,38.6377,38.6377,38.4723,38.4939,110900.0
2011-05-11 12:15:00,53.52,53.56,53.35,53.47,98900.0,38.4867,38.5155,38.3645,38.4508,98900.0
2011-05-11 12:20:00,53.49,53.52,53.27,53.33,109200.0,38.4652,38.4867,38.307,38.3501,109200.0
2011-05-11 12:25:00,53.34,53.48,53.34,53.4,68100.0,38.3573,38.458,38.3573,38.4004,68100.0
2011-05-11 12:30:00,53.4,53.47,53.27,53.31,85000.0,38.4004,38.4508,38.307,38.3357,85000.0
2011-05-11 12:35:00,53.32,53.53,53.29,53.42,53400.0,38.3429,38.4939,38.3213,38.4148,53400.0
2011-05-11 12:40:00,53.4,53.47,53.33,53.36,52000.0,38.4004,38.4508,38.3501,38.3717,52000.0
2011-05-11 12:45:00,53.36,53.36,53.04,53.12,133300.0,38.3717,38.3717,38.1416,38.1991,133300.0
2011-05-11 12:50:00,53.11,53.21,53.08,53.15,181700.0,38.1919,38.2638,38.1703,38.2207,181700.0
2011-05-11 12:55:00,53.15,53.22,53.09,53.22,83200.0,38.2207,38.271,38.1775,38.271,83200.0
2011-05-11 13:00:00,53.23,53.26,53.14,53.18,63800.0,38.2782,38.2998,38.2135,38.2422,63800.0
2011-05-11 13:05:00,53.17,53.22,53.09,53.11,43700.0,38.235,38.271,38.1775,38.1919,43700.0
2011-05-11 13:10:00,53.1,53.13,53.0,53.04,94300.0,38.1847,38.2063,38.1128,38.1416,94300.0
2011-05-11 13:15:00,53.04,53.13,53.0,53.04,73400.0,38.1416,38.2063,38.1128,38.1416,73400.0
2011-05-11 13:20:00,53.04,53.12,53.01,53.02,59400.0,38.1416,38.1991,38.12,38.1272,59400.0
2011-05-11 13:25:00,53.03,53.05,52.95,53.02,62800.0,38.1344,38.1487,38.0768,38.1272,62800.0
2011-05-11 13:30:00,53.02,53.03,52.94,52.97,76300.0,38.1272,38.1344,38.0696,38.0912,76300.0
2011-05-11 13:35:00,52.97,53.04,52.9,53.03,155000.0,38.0912,38.1416,38.0409,38.1344,155000.0
2011-05-11 13:40:00,53.03,53.04,52.97,52.98,70000.0,38.1344,38.1416,38.0912,38.0984,70000.0
2011-05-11 13:45:00,52.98,53.0,52.97,52.99,90800.0,38.0984,38.1128,38.0912,38.1056,90800.0
2011-05-11 13:50:00,53.0,53.11,53.0,53.11,59000.0,38.1128,38.1919,38.1128,38.1919,59000.0
2011-05-11 13:55:00,53.11,53.19,53.09,53.17,27700.0,38.1919,38.2494,38.1775,38.235,27700.0
2011-05-11 14:00:00,53.15,53.23,53.09,53.09,39200.0,38.2207,38.2782,38.1775,38.1775,39200.0
2011-05-11 14:05:00,53.1,53.1,53.0,53.0,42500.0,38.1847,38.1847,38.1128,38.1128,42500.0
2011-05-11 14:10:00,53.0,53.06,52.95,52.97,51800.0,38.1128,38.1559,38.0768,38.0912,51800.0
2011-05-11 14:15:00,52.97,53.1,52.96,53.02,52200.0,38.0912,38.1847,38.084,38.1272,52200.0
2011-05-11 14:20:00,53.02,53.02,52.94,52.96,104700.0,38.1272,38.1272,38.0696,38.084,104700.0
2011-05-11 14:25:00,52.96,53.0,52.91,52.98,76300.0,38.084,38.1128,38.0481,38.0984,76300.0
2011-05-11 14:30:00,52.98,53.06,52.97,52.98,71700.0,38.0984,38.1559,38.0912,38.0984,71700.0
2011-05-11 14:35:00,52.98,53.17,52.97,53.13,53800.0,38.0984,38.235,38.0912,38.2063,53800.0
2011-05-11 14:40:00,53.13,53.26,53.09,53.17,61900.0,38.2063,38.2998,38.1775,38.235,61900.0
2011-05-11 14:45:00,53.16,53.24,53.13,53.16,49700.0,38.2279,38.2854,38.2063,38.2279,49700.0
2011-05-11 14:50:00,53.17,53.25,53.13,53.19,39600.0,38.235,38.2926,38.2063,38.2494,39600.0
2011-05-11 14:55:00,53.18,53.2,53.1,53.11,44000.0,38.2422,38.2566,38.1847,38.1919,44000.0
2011-05-11 15:00:00,53.11,53.14,53.06,53.09,43700.0,38.1919,38.2135,38.1559,38.1775,43700.0
2011-05-11 15:05:00,53.08,53.11,53.04,53.04,42900.0,38.1703,38.1919,38.1416,38.1416,42900.0
2011-05-11 15:10:00,53.04,53.1,53.01,53.09,53700.0,38.1416,38.1847,38.12,38.1775,53700.0
2011-05-11 15:15:00,53.1,53.19,53.05,53.18,101300.0,38.1847,38.2494,38.1487,38.2422,101300.0
2011-05-11 15:20:00,53.17,53.37,53.17,53.34,105400.0,38.235,38.3789,38.235,38.3573,105400.0
2011-05-11 15:25:00,53.33,53.34,53.18,53.18,66100.0,38.3501,38.3573,38.2422,38.2422,66100.0
2011-05-11 15:30:00,53.19,53.23,53.13,53.13,83400.0,38.2494,38.2782,38.2063,38.2063,83400.0
2011-05-11 15:35:00,53.13,53.15,53.03,53.08,140600.0,38.2063,38.2207,38.1344,38.1703,140600.0
2011-05-11 15:40:00,53.09,53.19,53.09,53.18,158200.0,38.1775,38.2494,38.1775,38.2422,158200.0
2011-05-11 15:45:00,53.19,53.26,53.17,53.25,143200.0,38.2494,38.2998,38.235,38.2926,143200.0
2011-05-11 15:50:00,53.25,53.43,53.24,53.43,231600.0,38.2926,38.422,38.2854,38.422,231600.0
2011-05-11 15:55:00,53.44,53.51,53.4,53.4,445600.0,38.4292,38.4795,38.4004,38.4004,445600.0
2011-05-12 09:30:00,53.27,53.58,52.9,53.05,192300.0,38.307,38.5299,38.0409,38.1487,192300.0
2011-05-12 09:35:00,53.0,53.35,52.94,53.05,140400.0,38.1128,38.3645,38.0696,38.1487,140400.0
2011-05-12 09:40:00,53.04,53.15,52.64,52.71,162900.0,38.1416,38.2207,37.8539,37.9043,162900.0
2011-05-12 09:45:00,52.71,53.13,52.7,53.13,180200.0,37.9043,38.2063,37.8971,38.2063,180200.0
2011-05-12 09:50:00,53.11,53.45,53.04,53.19,198800.0,38.1919,38.4364,38.1416,38.2494,198800.0
2011-05-12 09:55:00,53.19,53.46,53.04,53.43,95400.0,38.2494,38.4436,38.1416,38.422,95400.0
2011-05-12 10:00:00,53.43,53.5,53.08,53.15,173300.0,38.422,38.4723,38.1703,38.2207,173300.0
2011-05-12 10:05:00,53.11,53.33,52.93,53.33,132300.0,38.1919,38.3501,38.0625,38.3501,132300.0
2011-05-12 10:10:00,53.33,53.79,53.3,53.59,228400.0,38.3501,38.6809,38.3285,38.5371,228400.0
2011-05-12 10:15:00,53.59,53.69,53.32,53.36,146500.0,38.5371,38.609,38.3429,38.3717,146500.0
2011-05-12 10:20:00,53.36,53.52,53.22,53.52,127500.0,38.3717,38.4867,38.271,38.4867,127500.0
2011-05-12 10:25:00,53.53,53.82,53.46,53.79,143300.0,38.4939,38.7025,38.4436,38.6809,143300.0
2011-05-12 10:30:00,53.8,53.93,53.53,53.58,168900.0,38.6881,38.7816,38.4939,38.5299,168900.0
2011-05-12 10:35:00,53.59,53.68,53.46,53.59,86800.0,38.5371,38.6018,38.4436,38.5371,86800.0
2011-05-12 10:40:00,53.59,53.61,53.31,53.34,114700.0,38.5371,38.5515,38.3357,38.3573,114700.0
2011-05-12 10:45:00,53.35,53.52,53.29,53.47,96200.0,38.3645,38.4867,38.3213,38.4508,96200.0
2011-05-12 10:50:00,53.47,53.47,53.09,53.24,108400.0,38.4508,38.4508,38.1775,38.2854,108400.0
2011-05-12 10:55:00,53.23,53.37,53.16,53.17,68400.0,38.2782,38.3789,38.2279,38.235,68400.0
2011-05-12 11:00:00,53.2,53.35,53.06,53.32,93000.0,38.2566,38.3645,38.1559,38.3429,93000.0
2011-05-12 11:05:00,53.32,53.34,53.15,53.15,87500.0,38.3429,38.3573,38.2207,38.2207,87500.0
2011-05-12 11:10:00,53.15,53.3,53.12,53.26,55300.0,38.2207,38.3285,38.1991,38.2998,55300.0
2011-05-12 11:15:00,53.27,53.3,53.18,53.28,42000.0,38.307,38.3285,38.2422,38.3141,42000.0
2011-05-12 11:20:00,53.29,53.44,53.26,53.42,72000.0,38.3213,38.4292,38.2998,38.4148,72000.0
2011-05-12 11:25:00,53.44,53.67,53.39,53.57,81600.0,38.4292,38.5946,38.3932,38.5227,81600.0
2011-05-12 11:30:00,53.56,53.61,53.46,53.48,63500.0,38.5155,38.5515,38.4436,38.458,63500.0
2011-05-12 11:35:00,53.48,53.59,53.46,53.56,52600.0,38.458,38.5371,38.4436,38.5155,52600.0
2011-05-12 11:40:00,53.56,53.72,53.56,53.65,203300.0,38.5155,38.6306,38.5155,38.5802,203300.0
2011-05-12 11:45:00,53.65,53.66,53.28,53.32,116900.0,38.5802,38.5874,38.3141,38.3429,116900.0
2011-05-12 11:50:00,53.31,53.35,53.23,53.29,73400.0,38.3357,38.3645,38.2782,38.3213,73400.0
2011-05-12 11:55:00,53.28,53.3,52.97,52.98,106200.0,38.3141,38.3285,38.0912,38.0984,106200.0
2011-05-12 12:00:00,52.97,53.14,52.97,53.05,71400.0,38.0912,38.2135,38.0912,38.1487,71400.0
2011-05-12 12:05:00,53.06,53.07,52.81,52.84,94800.0,38.1559,38.1631,37.9762,37.9977,94800.0
2011-05-12 12:10:00,52.83,52.99,52.8,52.99,53900.0,37.9905,38.1056,37.969,38.1056,53900.0
2011-05-12 12:15:00,52.98,53.03,52.92,53.03,52900.0,38.0984,38.1344,38.0553,38.1344,52900.0
2011-05-12 12:20:00,53.03,53.15,53.0,53.11,36300.0,38.1344,38.2207,38.1128,38.1919,36300.0
2011-05-12 12:25:00,53.11,53.18,53.08,53.14,28900.0,38.1919,38.2422,38.1703,38.2135,28900.0
2011-05-12 12:30:00,53.15,53.24,53.14,53.22,28400.0,38.2207,38.2854,38.2135,38.271,28400.0
2011-05-12 12:35:00,53.23,53.31,53.11,53.29,38200.0,38.2782,38.3357,38.1919,38.3213,38200.0
2011-05-12 12:40:00,53.3,53.32,53.19,53.25,21000.0,38.3285,38.3429,38.2494,38.2926,21000.0
2011-05-12 12:45:00,53.24,53.34,53.21,53.32,37500.0,38.2854,38.3573,38.2638,38.3429,37500.0
2011-05-12 12:50:00,53.33,53.36,53.29,53.32,24600.0,38.3501,38.3717,38.3213,38.3429,24600.0
2011-05-12 12:55:00,53.33,53.44,53.3,53.42,49700.0,38.3501,38.4292,38.3285,38.4148,49700.0
2011-05-12 13:00:00,53.42,53.63,53.42,53.58,63300.0,38.4148,38.5658,38.4148,38.5299,63300.0
2011-05-12 13:05:00,53.59,53.61,53.4,53.47,65600.0,38.5371,38.5515,38.4004,38.4508,65600.0
2011-05-12 13:10:00,53.47,53.61,53.37,53.61,55300.0,38.4508,38.5515,38.3789,38.5515,55300.0
2011-05-12 13:15:00,53.62,53.74,53.58,53.59,63600.0,38.5586,38.6449,38.5299,38.5371,63600.0
2011-05-12 13:20:00,53.57,53.72,53.57,53.59,33800.0,38.5227,38.6306,38.5227,38.5371,33800.0
2011-05-12 13:25:00,53.59,53.64,53.5,53.59,43400.0,38.5371,38.573,38.4723,38.5371,43400.0
2011-05-12 13:30:00,53.61,53.7,53.55,53.63,54500.0,38.5515,38.6162,38.5083,38.5658,54500.0
2011-05-12 13:35:00,53.64,53.81,53.63,53.79,60300.0,38.573,38.6953,38.5658,38.6809,60300.0
2011-05-12 13:40:00,53.79,53.8,53.65,53.67,48300.0,38.6809,38.6881,38.5802,38.5946,48300.0
2011-05-12 13:45:00,53.64,53.64,53.55,53.63,46500.0,38.573,38.573,38.5083,38.5658,46500.0
2011-05-12 13:50:00,53.64,53.78,53.64,53.77,30800.0,38.573,38.6737,38.573,38.6665,30800.0
2011-05-12 13:55:00,53.77,53.79,53.63,53.67,31500.0,38.6665,38.6809,38.5658,38.5946,31500.0
2011-05-12 14:00:00,53.68,53.78,53.67,53.69,39100.0,38.6018,38.6737,38.5946,38.609,39100.0
2011-05-12 14:05:00,53.68,53.79,53.66,53.72,48800.0,38.6018,38.6809,38.5874,38.6306,48800.0
2011-05-12 14:10:00,53.72,53.76,53.65,53.65,24000.0,38.6306,38.6593,38.5802,38.5802,24000.0
2011-05-12 14:15:00,53.64,53.7,53.57,53.58,35200.0,38.573,38.6162,38.5227,38.5299,35200.0
2011-05-12 14:20:00,53.57,53.59,53.4,53.43,38100.0,38.5227,38.5371,38.4004,38.422,38100.0
2011-05-12 14:25:00,53.44,53.48,53.37,53.48,27100.0,38.4292,38.458,38.3789,38.458,27100.0
2011-05-12 14:30:00,53.48,53.55,53.41,53.54,28000.0,38.458,38.5083,38.4076,38.5011,28000.0
2011-05-12 14:35:00,53.54,53.64,53.54,53.58,30800.0,38.5011,38.573,38.5011,38.5299,30800.0
2011-05-12 14:40:00,53.59,53.59,53.41,53.44,28000.0,38.5371,38.5371,38.4076,38.4292,28000.0
2011-05-12 14:45:00,53.43,53.54,53.43,53.52,38900.0,38.422,38.5011,38.422,38.4867,38900.0
2011-05-12 14:50:00,53.51,53.54,53.43,53.44,25200.0,38.4795,38.5011,38.422,38.4292,25200.0
2011-05-12 14:55:00,53.44,53.45,53.31,53.35,38500.0,38.4292,38.4364,38.3357,38.3645,38500.0
2011-05-12 15:00:00,53.35,53.45,53.32,53.44,48000.0,38.3645,38.4364,38.3429,38.4292,48000.0
2011-05-12 15:05:00,53.45,53.51,53.43,53.47,62600.0,38.4364,38.4795,38.422,38.4508,62600.0
2011-05-12 15:10:00,53.47,53.5,53.31,53.32,32600.0,38.4508,38.4723,38.3357,38.3429,32600.0
2011-05-12 15:15:00,53.31,53.47,53.3,53.43,48600.0,38.3357,38.4508,38.3285,38.422,48600.0
2011-05-12 15:20:00,53.42,53.42,53.25,53.28,35800.0,38.4148,38.4148,38.2926,38.3141,35800.0
2011-05-12 15:25:00,53.26,53.35,53.24,53.29,35500.0,38.2998,38.3645,38.2854,38.3213,35500.0
2011-05-12 15:30:00,53.28,53.32,53.18,53.2,63700.0,38.3141,38.3429,38.2422,38.2566,63700.0
2011-05-12 15:35:00,53.22,53.26,53.16,53.26,66700.0,38.271,38.2998,38.2279,38.2998,66700.0
2011-05-12 15:40:00,53.26,53.31,53.25,53.3,103400.0,38.2998,38.3357,38.2926,38.3285,103400.0
2011-05-12 15:45:00,53.3,53.36,53.28,53.31,119300.0,38.3285,38.3717,38.3141,38.3357,119300.0
2011-05-12 15:50:00,53.31,53.32,53.25,53.26,58400.0,38.3357,38.3429,38.2926,38.2998,58400.0
2011-05-12 15:55:00,53.26,53.28,53.23,53.26,235500.0,38.2998,38.3141,38.2782,38.2998,235500.0
2011-05-13 09:30:00,53.34,53.58,53.1,53.24,106400.0,38.3573,38.5299,38.1847,38.2854,106400.0
2011-05-13 09:35:00,53.24,53.59,53.23,53.55,137700.0,38.2854,38.5371,38.2782,38.5083,137700.0
2011-05-13 09:40:00,53.53,53.59,53.35,53.46,58500.0,38.4939,38.5371,38.3645,38.4436,58500.0
2011-05-13 09:45:00,53.48,53.56,53.42,53.51,63300.0,38.458,38.5155,38.4148,38.4795,63300.0
2011-05-13 09:50:00,53.52,53.74,53.4,53.71,72800.0,38.4867,38.6449,38.4004,38.6234,72800.0
2011-05-13 09:55:00,53.71,53.85,53.68,53.73,78100.0,38.6234,38.724,38.6018,38.6377,78100.0
2011-05-13 10:00:00,53.72,53.92,53.56,53.66,119200.0,38.6306,38.7744,38.5155,38.5874,119200.0
2011-05-13 10:05:00,53.65,53.67,53.45,53.53,88000.0,38.5802,38.5946,38.4364,38.4939,88000.0
2011-05-13 10:10:00,53.51,53.88,53.51,53.78,120400.0,38.4795,38.7456,38.4795,38.6737,120400.0
2011-05-13 10:15:00,53.77,54.04,53.75,54.01,149800.0,38.6665,38.8607,38.6521,38.8391,149800.0
2011-05-13 10:20:00,54.0,54.09,53.92,54.0,170300.0,38.8319,38.8966,38.7744,38.8319,170300.0
2011-05-13 10:25:00,53.99,54.05,53.87,54.03,115700.0,38.8247,38.8679,38.7384,38.8535,115700.0
2011-05-13 10:30:00,54.02,54.06,53.96,54.03,55600.0,38.8463,38.875,38.8031,38.8535,55600.0
2011-05-13 10:35:00,54.03,54.08,53.96,54.06,66900.0,38.8535,38.8894,38.8031,38.875,66900.0
2011-05-13 10:40:00,54.06,54.16,53.96,54.0,64500.0,38.875,38.947,38.8031,38.8319,64500.0
2011-05-13 10:45:00,53.98,54.0,53.68,53.78,94600.0,38.8175,38.8319,38.6018,38.6737,94600.0
2011-05-13 10:50:00,53.8,53.82,53.62,53.71,56500.0,38.6881,38.7025,38.5586,38.6234,56500.0
2011-05-13 10:55:00,53.7,53.73,53.52,53.56,56200.0,38.6162,38.6377,38.4867,38.5155,56200.0
2011-05-13 11:00:00,53.55,53.58,53.41,53.42,73900.0,38.5083,38.5299,38.4076,38.4148,73900.0
2011-05-13 11:05:00,53.41,53.46,53.27,53.33,68500.0,38.4076,38.4436,38.307,38.3501,68500.0
2011-05-13 11:10:00,53.33,53.4,53.22,53.34,77100.0,38.3501,38.4004,38.271,38.3573,77100.0
2011-05-13 11:15:00,53.33,53.5,53.27,53.29,72800.0,38.3501,38.4723,38.307,38.3213,72800.0
2011-05-13 11:20:00,53.3,53.31,53.05,53.09,75100.0,38.3285,38.3357,38.1487,38.1775,75100.0
2011-05-13 11:25:00,53.1,53.13,52.87,52.88,107600.0,38.1847,38.2063,38.0193,38.0265,107600.0
2011-05-13 11:30:00,52.88,53.13,52.76,53.07,81300.0,38.0265,38.2063,37.9402,38.1631,81300.0
2011-05-13 11:35:00,53.08,53.14,52.95,53.06,77500.0,38.1703,38.2135,38.0768,38.1559,77500.0
2011-05-13 11:40:00,53.07,53.16,52.88,52.9,84300.0,38.1631,38.2279,38.0265,38.0409,84300.0
2011-05-13 11:45:00,52.89,52.95,52.76,52.92,69000.0,38.0337,38.0768,37.9402,38.0553,69000.0
2011-05-13 11:50:00,52.86,52.94,52.79,52.79,53500.0,38.0121,38.0696,37.9618,37.9618,53500.0
2011-05-13 11:55:00,52.8,52.84,52.55,52.57,106500.0,37.969,37.9977,37.7892,37.8036,106500.0
2011-05-13 12:00:00,52.56,52.68,52.51,52.61,79300.0,37.7964,37.8827,37.7604,37.8323,79300.0
2011-05-13 12:05:00,52.6,52.64,52.32,52.34,112100.0,37.8252,37.8539,37.6238,37.6382,112100.0
2011-05-13 12:10:00,52.34,52.44,52.2,52.2,116000.0,37.6382,37.7101,37.5375,37.5375,116000.0
2011-05-13 12:15:00,52.2,52.48,52.16,52.47,82500.0,37.5375,37.7389,37.5087,37.7317,82500.0
2011-05-13 12:20:00,52.47,52.47,52.29,52.33,53900.0,37.7317,37.7317,37.6022,37.631,53900.0
2011-05-13 12:25:00,52.34,52.36,52.26,52.34,213500.0,37.6382,37.6526,37.5807,37.6382,213500.0
2011-05-13 12:30:00,52.34,52.56,52.33,52.49,136600.0,37.6382,37.7964,37.631,37.746,136600.0
2011-05-13 12:35:00,52.5,52.52,52.41,52.41,44300.0,37.7532,37.7676,37.6885,37.6885,44300.0
2011-05-13 12:40:00,52.42,52.48,52.35,52.47,35300.0,37.6957,37.7389,37.6454,37.7317,35300.0
2011-05-13 12:45:00,52.49,52.56,52.42,52.53,36900.0,37.746,37.7964,37.6957,37.7748,36900.0
2011-05-13 12:50:00,52.54,52.55,52.38,52.46,41100.0,37.782,37.7892,37.6669,37.7245,41100.0
2011-05-13 12:55:00,52.46,52.49,52.32,52.42,37500.0,37.7245,37.746,37.6238,37.6957,37500.0
2011-05-13 13:00:00,52.42,52.42,52.27,52.29,54300.0,37.6957,37.6957,37.5878,37.6022,54300.0
2011-05-13 13:05:00,52.29,52.35,52.26,52.31,55100.0,37.6022,37.6454,37.5807,37.6166,55100.0
2011-05-13 13:10:00,52.31,52.47,52.31,52.47,81500.0,37.6166,37.7317,37.6166,37.7317,81500.0
2011-05-13 13:15:00,52.48,52.56,52.46,52.51,35700.0,37.7389,37.7964,37.7245,37.7604,35700.0
2011-05-13 13:20:00,52.52,52.66,52.52,52.61,46400.0,37.7676,37.8683,37.7676,37.8323,46400.0
2011-05-13 13:25:00,52.62,52.63,52.48,52.54,25700.0,37.8395,37.8467,37.7389,37.782,25700.0
2011-05-13 13:30:00,52.55,52.61,52.49,52.59,42900.0,37.7892,37.8323,37.746,37.818,42900.0
2011-05-13 13:35:00,52.59,52.69,52.57,52.6,38300.0,37.818,37.8899,37.8036,37.8252,38300.0
2011-05-13 13:40:00,52.6,52.61,52.53,52.54,26300.0,37.8252,37.8323,37.7748,37.782,26300.0
2011-05-13 13:45:00,52.54,52.55,52.46,52.47,39600.0,37.782,37.7892,37.7245,37.7317,39600.0
2011-05-13 13:50:00,52.46,52.52,52.39,52.43,38000.0,37.7245,37.7676,37.6741,37.7029,38000.0
2011-05-13 13:55:00,52.43,52.52,52.41,52.52,35100.0,37.7029,37.7676,37.6885,37.7676,35100.0
2011-05-13 14:00:00,52.52,52.54,52.48,52.54,18900.0,37.7676,37.782,37.7389,37.782,18900.0
2011-05-13 14:05:00,52.54,52.73,52.54,52.73,37700.0,37.782,37.9186,37.782,37.9186,37700.0
2011-05-13 14:10:00,52.72,52.79,52.68,52.79,30500.0,37.9114,37.9618,37.8827,37.9618,30500.0
2011-05-13 14:15:00,52.79,52.89,52.75,52.85,51500.0,37.9618,38.0337,37.933,38.0049,51500.0
2011-05-13 14:20:00,52.85,53.04,52.84,53.01,33700.0,38.0049,38.1416,37.9977,38.12,33700.0
2011-05-13 14:25:00,53.02,53.02,52.88,52.9,23500.0,38.1272,38.1272,38.0265,38.0409,23500.0
2011-05-13 14:30:00,52.9,52.95,52.87,52.88,27300.0,38.0409,38.0768,38.0193,38.0265,27300.0
2011-05-13 14:35:00,52.88,52.92,52.79,52.92,32200.0,38.0265,38.0553,37.9618,38.0553,32200.0
2011-05-13 14:40:00,52.95,52.98,52.85,52.86,28400.0,38.0768,38.0984,38.0049,38.0121,28400.0
2011-05-13 14:45:00,52.87,52.93,52.84,52.87,21400.0,38.0193,38.0625,37.9977,38.0193,21400.0
2011-05-13 14:50:00,52.87,52.88,52.78,52.79,27800.0,38.0193,38.0265,37.9546,37.9618,27800.0
2011-05-13 14:55:00,52.81,52.82,52.68,52.7,23400.0,37.9762,37.9834,37.8827,37.8971,23400.0
2011-05-13 15:00:00,52.71,52.78,52.71,52.72,35100.0,37.9043,37.9546,37.9043,37.9114,35100.0
2011-05-13 15:05:00,52.72,52.86,52.71,52.84,18700.0,37.9114,38.0121,37.9043,37.9977,18700.0
2011-05-13 15:10:00,52.84,52.88,52.78,52.84,32800.0,37.9977,38.0265,37.9546,37.9977,32800.0
2011-05-13 15:15:00,52.83,52.83,52.71,52.71,29500.0,37.9905,37.9905,37.9043,37.9043,29500.0
2011-05-13 15:20:00,52.7,52.75,52.68,52.7,27000.0,37.8971,37.933,37.8827,37.8971,27000.0
2011-05-13 15:25:00,52.7,52.71,52.58,52.6,46800.0,37.8971,37.9043,37.8108,37.8252,46800.0
2011-05-13 15:30:00,52.6,52.7,52.6,52.65,60300.0,37.8252,37.8971,37.8252,37.8611,60300.0
2011-05-13 15:35:00,52.64,52.77,52.63,52.75,53500.0,37.8539,37.9474,37.8467,37.933,53500.0
2011-05-13 15:40:00,52.74,52.84,52.74,52.84,66200.0,37.9258,37.9977,37.9258,37.9977,66200.0
2011-05-13 15:45:00,52.84,52.86,52.76,52.78,123400.0,37.9977,38.0121,37.9402,37.9546,123400.0
2011-05-13 15:50:00,52.77,52.78,52.69,52.76,69800.0,37.9474,37.9546,37.8899,37.9402,69800.0
2011-05-13 15:55:00,52.76,52.8,52.68,52.77,231600.0,37.9402,37.969,37.8827,37.9474,231600.0
2011-05-16 09:30:00,52.52,52.87,52.31,52.87,156300.0,37.7676,38.0193,37.6166,38.0193,156300.0
2011-05-16 09:35:00,52.88,53.2,52.75,53.1,159200.0,38.0265,38.2566,37.933,38.1847,159200.0
2011-05-16 09:40:00,53.09,53.52,53.08,53.34,231100.0,38.1775,38.4867,38.1703,38.3573,231100.0
2011-05-16 09:45:00,53.31,53.49,53.23,53.49,121300.0,38.3357,38.4652,38.2782,38.4652,121300.0
2011-05-16 09:50:00,53.5,53.62,53.39,53.53,123700.0,38.4723,38.5586,38.3932,38.4939,123700.0
2011-05-16 09:55:00,53.56,53.59,53.31,53.49,93400.0,38.5155,38.5371,38.3357,38.4652,93400.0
2011-05-16 10:00:00,53.49,53.77,53.44,53.6,156000.0,38.4652,38.6665,38.4292,38.5443,156000.0
2011-05-16 10:05:00,53.59,53.72,53.54,53.69,118100.0,38.5371,38.6306,38.5011,38.609,118100.0
2011-05-16 10:10:00,53.7,53.79,53.58,53.58,87800.0,38.6162,38.6809,38.5299,38.5299,87800.0
2011-05-16 10:15:00,53.59,53.74,53.59,53.72,46300.0,38.5371,38.6449,38.5371,38.6306,46300.0
2011-05-16 10:20:00,53.73,53.86,53.72,53.77,106000.0,38.6377,38.7312,38.6306,38.6665,106000.0
2011-05-16 10:25:00,53.76,53.88,53.75,53.85,65300.0,38.6593,38.7456,38.6521,38.724,65300.0
2011-05-16 10:30:00,53.85,53.88,53.77,53.85,64100.0,38.724,38.7456,38.6665,38.724,64100.0
2011-05-16 10:35:00,53.86,53.91,53.81,53.88,71100.0,38.7312,38.7672,38.6953,38.7456,71100.0
2011-05-16 10:40:00,53.87,53.96,53.85,53.96,103900.0,38.7384,38.8031,38.724,38.8031,103900.0
2011-05-16 10:45:00,53.98,54.01,53.9,54.0,103800.0,38.8175,38.8391,38.76,38.8319,103800.0
2011-05-16 10:50:00,54.0,54.13,53.99,54.11,95300.0,38.8319,38.9254,38.8247,38.911,95300.0
2011-05-16 10:55:00,54.11,54.18,54.07,54.18,134400.0,38.911,38.9613,38.8822,38.9613,134400.0
2011-05-16 11:00:00,54.17,54.2,54.13,54.18,68900.0,38.9542,38.9757,38.9254,38.9613,68900.0
2011-05-16 11:05:00,54.18,54.21,54.06,54.1,121400.0,38.9613,38.9829,38.875,38.9038,121400.0
2011-05-16 11:10:00,54.12,54.18,54.1,54.13,243600.0,38.9182,38.9613,38.9038,38.9254,243600.0
2011-05-16 11:15:00,54.12,54.27,54.1,54.2,216000.0,38.9182,39.0261,38.9038,38.9757,216000.0
2011-05-16 11:20:00,54.19,54.22,54.12,54.19,94800.0,38.9685,38.9901,38.9182,38.9685,94800.0
2011-05-16 11:25:00,54.17,54.21,54.13,54.16,50200.0,38.9542,38.9829,38.9254,38.947,50200.0
2011-05-16 11:30:00,54.16,54.23,54.13,54.22,291100.0,38.947,38.9973,38.9254,38.9901,291100.0
2011-05-16 11:35:00,54.22,54.25,54.16,54.19,205400.0,38.9901,39.0117,38.947,38.9685,205400.0
2011-05-16 11:40:00,54.19,54.21,54.15,54.2,138700.0,38.9685,38.9829,38.9398,38.9757,138700.0
2011-05-16 11:45:00,54.2,54.21,54.03,54.04,153100.0,38.9757,38.9829,38.8535,38.8607,153100.0
2011-05-16 11:50:00,54.02,54.06,53.85,53.87,193500.0,38.8463,38.875,38.724,38.7384,193500.0
2011-05-16 11:55:00,53.87,53.88,53.79,53.81,56200.0,38.7384,38.7456,38.6809,38.6953,56200.0
2011-05-16 12:00:00,53.81,53.84,53.78,53.81,54900.0,38.6953,38.7168,38.6737,38.6953,54900.0
2011-05-16 12:05:00,53.81,53.81,53.73,53.73,30300.0,38.6953,38.6953,38.6377,38.6377,30300.0
2011-05-16 12:10:00,53.72,53.74,53.58,53.58,78100.0,38.6306,38.6449,38.5299,38.5299,78100.0
2011-05-16 12:15:00,53.59,53.79,53.59,53.78,60200.0,38.5371,38.6809,38.5371,38.6737,60200.0
2011-05-16 12:20:00,53.77,53.82,53.73,53.79,29500.0,38.6665,38.7025,38.6377,38.6809,29500.0
2011-05-16 12:25:00,53.79,53.82,53.77,53.78,22400.0,38.6809,38.7025,38.6665,38.6737,22400.0
2011-05-16 12:30:00,53.78,53.96,53.77,53.92,49400.0,38.6737,38.8031,38.6665,38.7744,49400.0
2011-05-16 12:35:00,53.91,54.04,53.9,54.01,35000.0,38.7672,38.8607,38.76,38.8391,35000.0
2011-05-16 12:40:00,54.01,54.04,53.92,53.92,48500.0,38.8391,38.8607,38.7744,38.7744,48500.0
2011-05-16 12:45:00,53.93,53.96,53.86,53.89,47200.0,38.7816,38.8031,38.7312,38.7528,47200.0
2011-05-16 12:50:00,53.88,53.89,53.61,53.65,76000.0,38.7456,38.7528,38.5515,38.5802,76000.0
2011-05-16 12:55:00,53.65,53.66,53.42,53.42,129600.0,38.5802,38.5874,38.4148,38.4148,129600.0
2011-05-16 13:00:00,53.42,53.42,53.26,53.34,112600.0,38.4148,38.4148,38.2998,38.3573,112600.0
2011-05-16 13:05:00,53.35,53.37,53.22,53.26,94700.0,38.3645,38.3789,38.271,38.2998,94700.0
2011-05-16 13:10:00,53.26,53.43,53.21,53.41,50300.0,38.2998,38.422,38.2638,38.4076,50300.0
2011-05-16 13:15:00,53.42,53.54,53.34,53.54,43300.0,38.4148,38.5011,38.3573,38.5011,43300.0
2011-05-16 13:20:00,53.53,53.61,53.47,53.58,56900.0,38.4939,38.5515,38.4508,38.5299,56900.0
2011-05-16 13:25:00,53.57,53.63,53.55,53.56,33400.0,38.5227,38.5658,38.5083,38.5155,33400.0
2011-05-16 13:30:00,53.57,53.7,53.53,53.53,36800.0,38.5227,38.6162,38.4939,38.4939,36800.0
2011-05-16 13:35:00,53.53,53.59,53.48,53.57,26200.0,38.4939,38.5371,38.458,38.5227,26200.0
2011-05-16 13:40:00,53.57,53.66,53.55,53.63,47700.0,38.5227,38.5874,38.5083,38.5658,47700.0
2011-05-16 13:45:00,53.64,53.68,53.49,53.5,20400.0,38.573,38.6018,38.4652,38.4723,20400.0
2011-05-16 13:50:00,53.5,53.54,53.44,53.44,14600.0,38.4723,38.5011,38.4292,38.4292,14600.0
2011-05-16 13:55:00,53.44,53.48,53.42,53.42,13200.0,38.4292,38.458,38.4148,38.4148,13200.0
2011-05-16 14:00:00,53.43,53.54,53.4,53.54,39800.0,38.422,38.5011,38.4004,38.5011,39800.0
2011-05-16 14:05:00,53.54,53.68,53.54,53.67,39500.0,38.5011,38.6018,38.5011,38.5946,39500.0
2011-05-16 14:10:00,53.68,53.72,53.63,53.63,24500.0,38.6018,38.6306,38.5658,38.5658,24500.0
2011-05-16 14:15:00,53.63,53.67,53.54,53.59,40500.0,38.5658,38.5946,38.5011,38.5371,40500.0
2011-05-16 14:20:00,53.59,53.62,53.48,53.57,37900.0,38.5371,38.5586,38.458,38.5227,37900.0
2011-05-16 14:25:00,53.56,53.56,53.41,53.44,39600.0,38.5155,38.5155,38.4076,38.4292,39600.0
2011-05-16 14:30:00,53.43,53.59,53.43,53.54,79300.0,38.422,38.5371,38.422,38.5011,79300.0
2011-05-16 14:35:00,53.54,53.54,53.34,53.35,125800.0,38.5011,38.5011,38.3573,38.3645,125800.0
2011-05-16 14:40:00,53.34,53.36,53.25,53.3,65000.0,38.3573,38.3717,38.2926,38.3285,65000.0
2011-05-16 14:45:00,53.29,53.33,53.28,53.32,61700.0,38.3213,38.3501,38.3141,38.3429,61700.0
2011-05-16 14:50:00,53.33,53.37,53.23,53.23,41700.0,38.3501,38.3789,38.2782,38.2782,41700.0
2011-05-16 14:55:00,53.25,53.32,53.21,53.21,31700.0,38.2926,38.3429,38.2638,38.2638,31700.0
2011-05-16 15:00:00,53.22,53.39,53.22,53.39,49200.0,38.271,38.3932,38.271,38.3932,49200.0
2011-05-16 15:05:00,53.39,53.47,53.38,53.4,25500.0,38.3932,38.4508,38.3861,38.4004,25500.0
2011-05-16 15:10:00,53.38,53.4,53.32,53.34,52800.0,38.3861,38.4004,38.3429,38.3573,52800.0
2011-05-16 15:15:00,53.33,53.37,53.32,53.33,41300.0,38.3501,38.3789,38.3429,38.3501,41300.0
2011-05-16 15:20:00,53.33,53.36,53.25,53.25,54500.0,38.3501,38.3717,38.2926,38.2926,54500.0
2011-05-16 15:25:00,53.24,53.25,53.11,53.11,54500.0,38.2854,38.2926,38.1919,38.1919,54500.0
2011-05-16 15:30:00,53.12,53.17,53.11,53.17,39000.0,38.1991,38.235,38.1919,38.235,39000.0
2011-05-16 15:35:00,53.17,53.17,53.07,53.11,73100.0,38.235,38.235,38.1631,38.1919,73100.0
2011-05-16 15:40:00,53.11,53.14,53.05,53.08,84000.0,38.1919,38.2135,38.1487,38.1703,84000.0
2011-05-16 15:45:00,53.07,53.07,52.92,52.99,129600.0,38.1631,38.1631,38.0553,38.1056,129600.0
2011-05-16 15:50:00,52.99,53.01,52.92,52.93,209700.0,38.1056,38.12,38.0553,38.0625,209700.0
2011-05-16 15:55:00,52.92,53.0,52.91,52.94,240000.0,38.0553,38.1128,38.0481,38.0696,240000.0
2011-05-17 09:30:00,52.7,52.9,52.55,52.81,151600.0,37.8971,38.0409,37.7892,37.9762,151600.0
2011-05-17 09:35:00,52.83,52.94,52.6,52.65,112600.0,37.9905,38.0696,37.8252,37.8611,112600.0
2011-05-17 09:40:00,52.64,52.71,52.55,52.66,124100.0,37.8539,37.9043,37.7892,37.8683,124100.0
2011-05-17 09:45:00,52.68,52.91,52.67,52.83,61800.0,37.8827,38.0481,37.8755,37.9905,61800.0
2011-05-17 09:50:00,52.82,52.98,52.77,52.97,62300.0,37.9834,38.0984,37.9474,38.0912,62300.0
2011-05-17 09:55:00,52.97,53.28,52.97,53.22,70000.0,38.0912,38.3141,38.0912,38.271,70000.0
2011-05-17 10:00:00,53.22,53.26,52.99,53.15,79100.0,38.271,38.2998,38.1056,38.2207,79100.0
2011-05-17 10:05:00,53.15,53.24,52.99,53.1,97100.0,38.2207,38.2854,38.1056,38.1847,97100.0
2011-05-17 10:10:00,53.1,53.19,53.05,53.09,80200.0,38.1847,38.2494,38.1487,38.1775,80200.0
2011-05-17 10:15:00,53.11,53.47,53.11,53.34,89500.0,38.1919,38.4508,38.1919,38.3573,89500.0
2011-05-17 10:20:00,53.34,53.39,53.27,53.32,67400.0,38.3573,38.3932,38.307,38.3429,67400.0
2011-05-17 10:25:00,53.3,53.58,53.29,53.5,102000.0,38.3285,38.5299,38.3213,38.4723,102000.0
2011-05-17 10:30:00,53.48,53.53,53.27,53.28,71400.0,38.458,38.4939,38.307,38.3141,71400.0
2011-05-17 10:35:00,53.27,53.37,53.21,53.33,79100.0,38.307,38.3789,38.2638,38.3501,79100.0
2011-05-17 10:40:00,53.32,53.35,53.18,53.27,57200.0,38.3429,38.3645,38.2422,38.307,57200.0
2011-05-17 10:45:00,53.24,53.24,53.08,53.18,50000.0,38.2854,38.2854,38.1703,38.2422,50000.0
2011-05-17 10:50:00,53.16,53.16,53.06,53.08,52400.0,38.2279,38.2279,38.1559,38.1703,52400.0
2011-05-17 10:55:00,53.08,53.15,53.02,53.07,63700.0,38.1703,38.2207,38.1272,38.1631,63700.0
2011-05-17 11:00:00,53.07,53.08,52.95,53.07,90900.0,38.1631,38.1703,38.0768,38.1631,90900.0
2011-05-17 11:05:00,53.07,53.08,52.85,52.91,79400.0,38.1631,38.1703,38.0049,38.0481,79400.0
2011-05-17 11:10:00,52.91,53.08,52.85,53.06,64100.0,38.0481,38.1703,38.0049,38.1559,64100.0
2011-05-17 11:15:00,53.06,53.1,53.0,53.03,29300.0,38.1559,38.1847,38.1128,38.1344,29300.0
2011-05-17 11:20:00,53.04,53.22,52.99,53.01,83300.0,38.1416,38.271,38.1056,38.12,83300.0
2011-05-17 11:25:00,53.0,53.03,52.87,52.9,38100.0,38.1128,38.1344,38.0193,38.0409,38100.0
2011-05-17 11:30:00,52.9,52.94,52.77,52.8,47100.0,38.0409,38.0696,37.9474,37.969,47100.0
2011-05-17 11:35:00,52.79,52.89,52.72,52.72,53800.0,37.9618,38.0337,37.9114,37.9114,53800.0
2011-05-17 11:40:00,52.72,52.85,52.7,52.72,111500.0,37.9114,38.0049,37.8971,37.9114,111500.0
2011-05-17 11:45:00,52.72,52.81,52.72,52.8,63800.0,37.9114,37.9762,37.9114,37.969,63800.0
2011-05-17 11:50:00,52.8,52.81,52.74,52.77,69600.0,37.969,37.9762,37.9258,37.9474,69600.0
2011-05-17 11:55:00,52.76,52.82,52.71,52.73,74800.0,37.9402,37.9834,37.9043,37.9186,74800.0
2011-05-17 12:00:00,52.74,52.79,52.68,52.72,81700.0,37.9258,37.9618,37.8827,37.9114,81700.0
2011-05-17 12:05:00,52.73,52.84,52.73,52.84,31600.0,37.9186,37.9977,37.9186,37.9977,31600.0
2011-05-17 12:10:00,52.85,53.13,52.84,53.11,79700.0,38.0049,38.2063,37.9977,38.1919,79700.0
2011-05-17 12:15:00,53.1,53.14,53.04,53.06,42100.0,38.1847,38.2135,38.1416,38.1559,42100.0
2011-05-17 12:20:00,53.06,53.3,53.06,53.27,63000.0,38.1559,38.3285,38.1559,38.307,63000.0
2011-05-17 12:25:00,53.27,53.27,53.12,53.16,36100.0,38.307,38.307,38.1991,38.2279,36100.0
2011-05-17 12:30:00,53.15,53.25,53.12,53.23,49100.0,38.2207,38.2926,38.1991,38.2782,49100.0
2011-05-17 12:35:00,53.23,53.29,53.18,53.29,31200.0,38.2782,38.3213,38.2422,38.3213,31200.0
2011-05-17 12:40:00,53.29,53.55,53.29,53.48,95500.0,38.3213,38.5083,38.3213,38.458,95500.0
2011-05-17 12:45:00,53.48,53.52,53.43,53.47,95900.0,38.458,38.4867,38.422,38.4508,95900.0
2011-05-17 12:50:00,53.46,53.47,53.22,53.23,82400.0,38.4436,38.4508,38.271,38.2782,82400.0
2011-05-17 12:55:00,53.23,53.27,53.19,53.24,35500.0,38.2782,38.307,38.2494,38.2854,35500.0
2011-05-17 13:00:00,53.23,53.32,53.16,53.27,30000.0,38.2782,38.3429,38.2279,38.307,30000.0
2011-05-17 13:05:00,53.27,53.3,53.19,53.29,39800.0,38.307,38.3285,38.2494,38.3213,39800.0
2011-05-17 13:10:00,53.28,53.31,53.21,53.27,31300.0,38.3141,38.3357,38.2638,38.307,31300.0
2011-05-17 13:15:00,53.26,53.4,53.26,53.34,67600.0,38.2998,38.4004,38.2998,38.3573,67600.0
2011-05-17 13:20:00,53.32,53.35,53.25,53.34,32500.0,38.3429,38.3645,38.2926,38.3573,32500.0
2011-05-17 13:25:00,53.35,53.46,53.31,53.41,53200.0,38.3645,38.4436,38.3357,38.4076,53200.0
2011-05-17 13:30:00,53.41,53.46,53.3,53.3,55200.0,38.4076,38.4436,38.3285,38.3285,55200.0
2011-05-17 13:35:00,53.3,53.37,53.23,53.24,47600.0,38.3285,38.3789,38.2782,38.2854,47600.0
2011-05-17 13:40:00,53.25,53.31,53.23,53.31,42700.0,38.2926,38.3357,38.2782,38.3357,42700.0
2011-05-17 13:45:00,53.33,53.46,53.32,53.36,46700.0,38.3501,38.4436,38.3429,38.3717,46700.0
2011-05-17 13:50:00,53.36,53.43,53.28,53.29,31700.0,38.3717,38.422,38.3141,38.3213,31700.0
2011-05-17 13:55:00,53.29,53.46,53.29,53.46,48700.0,38.3213,38.4436,38.3213,38.4436,48700.0
2011-05-17 14:00:00,53.46,53.75,53.46,53.74,127800.0,38.4436,38.6521,38.4436,38.6449,127800.0
2011-05-17 14:05:00,53.74,53.82,53.7,53.76,82700.0,38.6449,38.7025,38.6162,38.6593,82700.0
2011-05-17 14:10:00,53.76,53.79,53.66,53.68,92600.0,38.6593,38.6809,38.5874,38.6018,92600.0
2011-05-17 14:15:00,53.68,53.75,53.52,53.57,62200.0,38.6018,38.6521,38.4867,38.5227,62200.0
2011-05-17 14:20:00,53.58,53.6,53.39,53.39,35300.0,38.5299,38.5443,38.3932,38.3932,35300.0
2011-05-17 14:25:00,53.39,53.49,53.37,53.47,40400.0,38.3932,38.4652,38.3789,38.4508,40400.0
2011-05-17 14:30:00,53.46,53.54,53.45,53.5,66000.0,38.4436,38.5011,38.4364,38.4723,66000.0
2011-05-17 14:35:00,53.51,53.53,53.45,53.51,26700.0,38.4795,38.4939,38.4364,38.4795,26700.0
2011-05-17 14:40:00,53.51,53.51,53.42,53.46,53200.0,38.4795,38.4795,38.4148,38.4436,53200.0
2011-05-17 14:45:00,53.45,53.55,53.4,53.52,50900.0,38.4364,38.5083,38.4004,38.4867,50900.0
2011-05-17 14:50:00,53.52,53.69,53.51,53.66,64100.0,38.4867,38.609,38.4795,38.5874,64100.0
2011-05-17 14:55:00,53.66,53.85,53.62,53.84,76400.0,38.5874,38.724,38.5586,38.7168,76400.0
2011-05-17 15:00:00,53.85,53.85,53.71,53.75,52500.0,38.724,38.724,38.6234,38.6521,52500.0
2011-05-17 15:05:00,53.75,53.78,53.67,53.78,58000.0,38.6521,38.6737,38.5946,38.6737,58000.0
2011-05-17 15:10:00,53.77,53.84,53.72,53.74,65800.0,38.6665,38.7168,38.6306,38.6449,65800.0
2011-05-17 15:15:00,53.74,53.74,53.57,53.59,60600.0,38.6449,38.6449,38.5227,38.5371,60600.0
2011-05-17 15:20:00,53.59,53.72,53.51,53.55,56200.0,38.5371,38.6306,38.4795,38.5083,56200.0
2011-05-17 15:25:00,53.54,53.6,53.48,53.5,47500.0,38.5011,38.5443,38.458,38.4723,47500.0
2011-05-17 15:30:00,53.5,53.58,53.49,53.56,68800.0,38.4723,38.5299,38.4652,38.5155,68800.0
2011-05-17 15:35:00,53.55,53.73,53.53,53.66,78000.0,38.5083,38.6377,38.4939,38.5874,78000.0
2011-05-17 15:40:00,53.67,53.69,53.49,53.49,90300.0,38.5946,38.609,38.4652,38.4652,90300.0
2011-05-17 15:45:00,53.49,53.58,53.47,53.55,97500.0,38.4652,38.5299,38.4508,38.5083,97500.0
2011-05-17 15:50:00,53.55,53.56,53.41,53.53,132000.0,38.5083,38.5155,38.4076,38.4939,132000.0
2011-05-17 15:55:00,53.53,53.57,53.48,53.53,203300.0,38.4939,38.5227,38.458,38.4939,203300.0
2011-05-18 09:30:00,53.89,53.97,53.45,53.48,151300.0,38.7528,38.8103,38.4364,38.458,151300.0
2011-05-18 09:35:00,53.48,53.78,53.47,53.74,104800.0,38.458,38.6737,38.4508,38.6449,104800.0
2011-05-18 09:40:00,53.67,53.74,53.59,53.72,52400.0,38.5946,38.6449,38.5371,38.6306,52400.0
2011-05-18 09:45:00,53.75,54.09,53.75,54.0,81800.0,38.6521,38.8966,38.6521,38.8319,81800.0
2011-05-18 09:50:00,54.0,54.06,53.9,53.94,108000.0,38.8319,38.875,38.76,38.7888,108000.0
2011-05-18 09:55:00,53.94,54.0,53.85,53.89,65700.0,38.7888,38.8319,38.724,38.7528,65700.0
2011-05-18 10:00:00,53.88,54.08,53.86,54.05,84300.0,38.7456,38.8894,38.7312,38.8679,84300.0
2011-05-18 10:05:00,54.06,54.26,54.04,54.21,89400.0,38.875,39.0189,38.8607,38.9829,89400.0
2011-05-18 10:10:00,54.2,54.26,54.05,54.07,86800.0,38.9757,39.0189,38.8679,38.8822,86800.0
2011-05-18 10:15:00,54.07,54.09,53.96,54.04,102600.0,38.8822,38.8966,38.8031,38.8607,102600.0
2011-05-18 10:20:00,54.04,54.08,53.94,54.05,46600.0,38.8607,38.8894,38.7888,38.8679,46600.0
2011-05-18 10:25:00,54.05,54.16,53.98,54.11,42200.0,38.8679,38.947,38.8175,38.911,42200.0
2011-05-18 10:30:00,54.11,54.18,53.99,54.0,88900.0,38.911,38.9613,38.8247,38.8319,88900.0
2011-05-18 10:35:00,54.02,54.13,53.94,53.96,61400.0,38.8463,38.9254,38.7888,38.8031,61400.0
2011-05-18 10:40:00,53.95,54.09,53.95,54.08,47200.0,38.7959,38.8966,38.7959,38.8894,47200.0
2011-05-18 10:45:00,54.09,54.24,54.07,54.14,31000.0,38.8966,39.0045,38.8822,38.9326,31000.0
2011-05-18 10:50:00,54.13,54.16,54.0,54.01,41500.0,38.9254,38.947,38.8319,38.8391,41500.0
2011-05-18 10:55:00,54.02,54.07,53.99,54.01,61800.0,38.8463,38.8822,38.8247,38.8391,61800.0
2011-05-18 11:00:00,54.01,54.04,53.97,54.03,46500.0,38.8391,38.8607,38.8103,38.8535,46500.0
2011-05-18 11:05:00,54.04,54.06,53.93,53.98,48100.0,38.8607,38.875,38.7816,38.8175,48100.0
2011-05-18 11:10:00,53.98,53.99,53.88,53.91,62800.0,38.8175,38.8247,38.7456,38.7672,62800.0
2011-05-18 11:15:00,53.92,53.93,53.77,53.83,52600.0,38.7744,38.7816,38.6665,38.7097,52600.0
2011-05-18 11:20:00,53.82,53.83,53.69,53.73,52100.0,38.7025,38.7097,38.609,38.6377,52100.0
2011-05-18 11:25:00,53.73,53.82,53.71,53.8,65500.0,38.6377,38.7025,38.6234,38.6881,65500.0
2011-05-18 11:30:00,53.81,53.93,53.81,53.93,82900.0,38.6953,38.7816,38.6953,38.7816,82900.0
2011-05-18 11:35:00,53.93,54.04,53.93,54.02,31200.0,38.7816,38.8607,38.7816,38.8463,31200.0
2011-05-18 11:40:00,54.01,54.04,53.93,53.96,21900.0,38.8391,38.8607,38.7816,38.8031,21900.0
2011-05-18 11:45:00,53.97,53.98,53.91,53.93,55000.0,38.8103,38.8175,38.7672,38.7816,55000.0
2011-05-18 11:50:00,53.94,53.94,53.84,53.87,29800.0,38.7888,38.7888,38.7168,38.7384,29800.0
2011-05-18 11:55:00,53.87,53.98,53.87,53.9,25200.0,38.7384,38.8175,38.7384,38.76,25200.0
2011-05-18 12:00:00,53.9,53.97,53.88,53.94,38000.0,38.76,38.8103,38.7456,38.7888,38000.0
2011-05-18 12:05:00,53.94,53.94,53.75,53.76,24700.0,38.7888,38.7888,38.6521,38.6593,24700.0
2011-05-18 12:10:00,53.76,53.81,53.71,53.75,37900.0,38.6593,38.6953,38.6234,38.6521,37900.0
2011-05-18 12:15:00,53.76,53.83,53.75,53.82,21800.0,38.6593,38.7097,38.6521,38.7025,21800.0
2011-05-18 12:20:00,53.83,53.87,53.8,53.82,14700.0,38.7097,38.7384,38.6881,38.7025,14700.0
2011-05-18 12:25:00,53.82,53.89,53.78,53.89,20600.0,38.7025,38.7528,38.6737,38.7528,20600.0
2011-05-18 12:30:00,53.9,53.96,53.86,53.86,28400.0,38.76,38.8031,38.7312,38.7312,28400.0
2011-05-18 12:35:00,53.86,53.88,53.82,53.82,14600.0,38.7312,38.7456,38.7025,38.7025,14600.0
2011-05-18 12:40:00,53.82,53.85,53.79,53.8,16600.0,38.7025,38.724,38.6809,38.6881,16600.0
2011-05-18 12:45:00,53.79,53.85,53.78,53.84,37400.0,38.6809,38.724,38.6737,38.7168,37400.0
2011-05-18 12:50:00,53.84,53.85,53.68,53.69,39200.0,38.7168,38.724,38.6018,38.609,39200.0
2011-05-18 12:55:00,53.69,53.84,53.69,53.76,27800.0,38.609,38.7168,38.609,38.6593,27800.0
2011-05-18 13:00:00,53.77,53.92,53.75,53.9,19700.0,38.6665,38.7744,38.6521,38.76,19700.0
2011-05-18 13:05:00,53.9,53.97,53.88,53.96,35400.0,38.76,38.8103,38.7456,38.8031,35400.0
2011-05-18 13:10:00,53.97,54.01,53.97,53.98,24600.0,38.8103,38.8391,38.8103,38.8175,24600.0
2011-05-18 13:15:00,53.98,54.0,53.86,53.93,56000.0,38.8175,38.8319,38.7312,38.7816,56000.0
2011-05-18 13:20:00,53.89,53.92,53.76,53.77,40900.0,38.7528,38.7744,38.6593,38.6665,40900.0
2011-05-18 13:25:00,53.77,53.86,53.77,53.81,29200.0,38.6665,38.7312,38.6665,38.6953,29200.0
2011-05-18 13:30:00,53.81,53.82,53.76,53.81,26300.0,38.6953,38.7025,38.6593,38.6953,26300.0
2011-05-18 13:35:00,53.8,53.86,53.74,53.74,13800.0,38.6881,38.7312,38.6449,38.6449,13800.0
2011-05-18 13:40:00,53.74,53.83,53.7,53.81,27800.0,38.6449,38.7097,38.6162,38.6953,27800.0
2011-05-18 13:45:00,53.82,53.84,53.78,53.82,12900.0,38.7025,38.7168,38.6737,38.7025,12900.0
2011-05-18 13:50:00,53.82,53.91,53.81,53.91,30700.0,38.7025,38.7672,38.6953,38.7672,30700.0
2011-05-18 13:55:00,53.9,53.93,53.87,53.89,40200.0,38.76,38.7816,38.7384,38.7528,40200.0
2011-05-18 14:00:00,53.89,53.9,53.76,53.77,59700.0,38.7528,38.76,38.6593,38.6665,59700.0
2011-05-18 14:05:00,53.78,53.93,53.78,53.86,29600.0,38.6737,38.7816,38.6737,38.7312,29600.0
2011-05-18 14:10:00,53.86,53.91,53.86,53.86,22300.0,38.7312,38.7672,38.7312,38.7312,22300.0
2011-05-18 14:15:00,53.87,53.87,53.72,53.76,40300.0,38.7384,38.7384,38.6306,38.6593,40300.0
2011-05-18 14:20:00,53.76,53.76,53.52,53.52,74900.0,38.6593,38.6593,38.4867,38.4867,74900.0
2011-05-18 14:25:00,53.51,53.62,53.5,53.54,53100.0,38.4795,38.5586,38.4723,38.5011,53100.0
2011-05-18 14:30:00,53.54,53.57,53.43,53.51,53800.0,38.5011,38.5227,38.422,38.4795,53800.0
2011-05-18 14:35:00,53.52,53.58,53.42,53.43,26400.0,38.4867,38.5299,38.4148,38.422,26400.0
2011-05-18 14:40:00,53.43,53.61,53.43,53.6,57200.0,38.422,38.5515,38.422,38.5443,57200.0
2011-05-18 14:45:00,53.6,53.64,53.57,53.57,29300.0,38.5443,38.573,38.5227,38.5227,29300.0
2011-05-18 14:50:00,53.57,53.6,53.52,53.59,24700.0,38.5227,38.5443,38.4867,38.5371,24700.0
2011-05-18 14:55:00,53.59,53.64,53.51,53.52,30000.0,38.5371,38.573,38.4795,38.4867,30000.0
2011-05-18 15:00:00,53.52,53.68,53.52,53.67,38400.0,38.4867,38.6018,38.4867,38.5946,38400.0
2011-05-18 15:05:00,53.68,53.75,53.66,53.68,50100.0,38.6018,38.6521,38.5874,38.6018,50100.0
2011-05-18 15:10:00,53.66,53.84,53.63,53.81,67100.0,38.5874,38.7168,38.5658,38.6953,67100.0
2011-05-18 15:15:00,53.81,53.87,53.78,53.85,77800.0,38.6953,38.7384,38.6737,38.724,77800.0
2011-05-18 15:20:00,53.86,53.9,53.85,53.89,50800.0,38.7312,38.76,38.724,38.7528,50800.0
2011-05-18 15:25:00,53.89,53.93,53.84,53.92,65600.0,38.7528,38.7816,38.7168,38.7744,65600.0
2011-05-18 15:30:00,53.91,53.95,53.9,53.92,50500.0,38.7672,38.7959,38.76,38.7744,50500.0
2011-05-18 15:35:00,53.92,53.96,53.88,53.96,57600.0,38.7744,38.8031,38.7456,38.8031,57600.0
2011-05-18 15:40:00,53.95,53.96,53.9,53.93,64100.0,38.7959,38.8031,38.76,38.7816,64100.0
2011-05-18 15:45:00,53.93,53.97,53.85,53.87,67700.0,38.7816,38.8103,38.724,38.7384,67700.0
2011-05-18 15:50:00,53.87,53.93,53.85,53.87,75500.0,38.7384,38.7816,38.724,38.7384,75500.0
2011-05-18 15:55:00,53.87,53.89,53.79,53.8,356500.0,38.7384,38.7528,38.6809,38.6881,356500.0
2011-05-19 09:30:00,53.57,53.79,53.53,53.76,140300.0,38.5227,38.6809,38.4939,38.6593,140300.0
2011-05-19 09:35:00,53.74,53.96,53.53,53.96,59700.0,38.6449,38.8031,38.4939,38.8031,59700.0
2011-05-19 09:40:00,53.95,54.15,53.88,53.88,107700.0,38.7959,38.9398,38.7456,38.7456,107700.0
2011-05-19 09:45:00,53.88,54.08,53.86,54.0,75900.0,38.7456,38.8894,38.7312,38.8319,75900.0
2011-05-19 09:50:00,54.0,54.01,53.9,53.94,34100.0,38.8319,38.8391,38.76,38.7888,34100.0
2011-05-19 09:55:00,53.95,54.13,53.95,54.12,28500.0,38.7959,38.9254,38.7959,38.9182,28500.0
2011-05-19 10:00:00,54.09,54.14,53.93,54.14,62000.0,38.8966,38.9326,38.7816,38.9326,62000.0
2011-05-19 10:05:00,54.15,54.24,54.03,54.05,89100.0,38.9398,39.0045,38.8535,38.8679,89100.0
2011-05-19 10:10:00,54.04,54.07,53.9,53.97,63400.0,38.8607,38.8822,38.76,38.8103,63400.0
2011-05-19 10:15:00,53.97,54.01,53.88,53.96,47900.0,38.8103,38.8391,38.7456,38.8031,47900.0
2011-05-19 10:20:00,53.97,54.08,53.96,54.03,38400.0,38.8103,38.8894,38.8031,38.8535,38400.0
2011-05-19 10:25:00,54.03,54.06,53.96,54.02,24600.0,38.8535,38.875,38.8031,38.8463,24600.0
2011-05-19 10:30:00,53.99,54.04,53.88,53.93,23700.0,38.8247,38.8607,38.7456,38.7816,23700.0
2011-05-19 10:35:00,53.92,53.99,53.82,53.92,27400.0,38.7744,38.8247,38.7025,38.7744,27400.0
2011-05-19 10:40:00,53.93,53.99,53.8,53.81,94600.0,38.7816,38.8247,38.6881,38.6953,94600.0
2011-05-19 10:45:00,53.8,53.88,53.76,53.88,69900.0,38.6881,38.7456,38.6593,38.7456,69900.0
2011-05-19 10:50:00,53.85,53.91,53.82,53.82,50100.0,38.724,38.7672,38.7025,38.7025,50100.0
2011-05-19 10:55:00,53.83,53.94,53.83,53.91,51000.0,38.7097,38.7888,38.7097,38.7672,51000.0
2011-05-19 11:00:00,53.91,54.01,53.86,53.98,61800.0,38.7672,38.8391,38.7312,38.8175,61800.0
2011-05-19 11:05:00,53.96,53.96,53.81,53.82,27900.0,38.8031,38.8031,38.6953,38.7025,27900.0
2011-05-19 11:10:00,53.83,53.84,53.62,53.64,78600.0,38.7097,38.7168,38.5586,38.573,78600.0
2011-05-19 11:15:00,53.64,53.81,53.6,53.79,55000.0,38.573,38.6953,38.5443,38.6809,55000.0
2011-05-19 11:20:00,53.79,53.88,53.77,53.79,53400.0,38.6809,38.7456,38.6665,38.6809,53400.0
2011-05-19 11:25:00,53.77,53.87,53.76,53.85,41200.0,38.6665,38.7384,38.6593,38.724,41200.0
2011-05-19 11:30:00,53.84,53.89,53.8,53.84,26700.0,38.7168,38.7528,38.6881,38.7168,26700.0
2011-05-19 11:35:00,53.84,53.99,53.84,53.94,27700.0,38.7168,38.8247,38.7168,38.7888,27700.0
2011-05-19 11:40:00,53.94,53.95,53.86,53.89,22300.0,38.7888,38.7959,38.7312,38.7528,22300.0
2011-05-19 11:45:00,53.9,53.95,53.85,53.86,18100.0,38.76,38.7959,38.724,38.7312,18100.0
2011-05-19 11:50:00,53.86,53.94,53.79,53.8,23700.0,38.7312,38.7888,38.6809,38.6881,23700.0
2011-05-19 11:55:00,53.79,53.87,53.79,53.85,24000.0,38.6809,38.7384,38.6809,38.724,24000.0
2011-05-19 12:00:00,53.84,53.85,53.81,53.82,16100.0,38.7168,38.724,38.6953,38.7025,16100.0
2011-05-19 12:05:00,53.82,53.98,53.8,53.94,13300.0,38.7025,38.8175,38.6881,38.7888,13300.0
2011-05-19 12:10:00,53.94,54.07,53.92,54.07,23900.0,38.7888,38.8822,38.7744,38.8822,23900.0
2011-05-19 12:15:00,54.07,54.18,54.06,54.15,44100.0,38.8822,38.9613,38.875,38.9398,44100.0
2011-05-19 12:20:00,54.16,54.21,54.09,54.09,63800.0,38.947,38.9829,38.8966,38.8966,63800.0
2011-05-19 12:25:00,54.07,54.25,54.05,54.25,50800.0,38.8822,39.0117,38.8679,39.0117,50800.0
2011-05-19 12:30:00,54.26,54.37,54.24,54.36,61500.0,39.0189,39.098,39.0045,39.0908,61500.0
2011-05-19 12:35:00,54.36,54.37,54.26,54.3,33100.0,39.0908,39.098,39.0189,39.0476,33100.0
2011-05-19 12:40:00,54.31,54.33,54.25,54.29,21600.0,39.0548,39.0692,39.0117,39.0404,21600.0
2011-05-19 12:45:00,54.29,54.29,54.17,54.22,18000.0,39.0404,39.0404,38.9542,38.9901,18000.0
2011-05-19 12:50:00,54.22,54.22,54.13,54.17,18900.0,38.9901,38.9901,38.9254,38.9542,18900.0
2011-05-19 12:55:00,54.17,54.17,54.05,54.12,25900.0,38.9542,38.9542,38.8679,38.9182,25900.0
2011-05-19 13:00:00,54.12,54.15,54.03,54.05,32900.0,38.9182,38.9398,38.8535,38.8679,32900.0
2011-05-19 13:05:00,54.05,54.17,54.01,54.15,42300.0,38.8679,38.9542,38.8391,38.9398,42300.0
2011-05-19 13:10:00,54.15,54.23,54.14,54.17,20100.0,38.9398,38.9973,38.9326,38.9542,20100.0
2011-05-19 13:15:00,54.17,54.25,54.13,54.22,21400.0,38.9542,39.0117,38.9254,38.9901,21400.0
2011-05-19 13:20:00,54.23,54.24,54.15,54.17,23700.0,38.9973,39.0045,38.9398,38.9542,23700.0
2011-05-19 13:25:00,54.16,54.16,54.09,54.09,24600.0,38.947,38.947,38.8966,38.8966,24600.0
2011-05-19 13:30:00,54.08,54.15,54.06,54.14,35300.0,38.8894,38.9398,38.875,38.9326,35300.0
2011-05-19 13:35:00,54.15,54.17,54.05,54.06,32600.0,38.9398,38.9542,38.8679,38.875,32600.0
2011-05-19 13:40:00,54.05,54.1,54.0,54.08,40200.0,38.8679,38.9038,38.8319,38.8894,40200.0
2011-05-19 13:45:00,54.09,54.14,54.05,54.14,20400.0,38.8966,38.9326,38.8679,38.9326,20400.0
2011-05-19 13:50:00,54.14,54.17,54.08,54.09,21000.0,38.9326,38.9542,38.8894,38.8966,21000.0
2011-05-19 13:55:00,54.1,54.19,54.09,54.13,36900.0,38.9038,38.9685,38.8966,38.9254,36900.0
2011-05-19 14:00:00,54.13,54.16,54.06,54.09,33600.0,38.9254,38.947,38.875,38.8966,33600.0
2011-05-19 14:05:00,54.08,54.16,54.07,54.07,32100.0,38.8894,38.947,38.8822,38.8822,32100.0
2011-05-19 14:10:00,54.07,54.09,53.97,53.97,40800.0,38.8822,38.8966,38.8103,38.8103,40800.0
2011-05-19 14:15:00,53.97,53.98,53.87,53.92,24700.0,38.8103,38.8175,38.7384,38.7744,24700.0
2011-05-19 14:20:00,53.92,53.94,53.85,53.85,20500.0,38.7744,38.7888,38.724,38.724,20500.0
2011-05-19 14:25:00,53.84,53.87,53.75,53.79,31600.0,38.7168,38.7384,38.6521,38.6809,31600.0
2011-05-19 14:30:00,53.79,53.85,53.74,53.84,26300.0,38.6809,38.724,38.6449,38.7168,26300.0
2011-05-19 14:35:00,53.84,53.84,53.75,53.77,24100.0,38.7168,38.7168,38.6521,38.6665,24100.0
2011-05-19 14:40:00,53.77,53.77,53.62,53.68,62400.0,38.6665,38.6665,38.5586,38.6018,62400.0
2011-05-19 14:45:00,53.68,53.77,53.68,53.77,34200.0,38.6018,38.6665,38.6018,38.6665,34200.0
2011-05-19 14:50:00,53.77,53.88,53.77,53.85,33800.0,38.6665,38.7456,38.6665,38.724,33800.0
2011-05-19 14:55:00,53.86,53.89,53.79,53.85,34800.0,38.7312,38.7528,38.6809,38.724,34800.0
2011-05-19 15:00:00,53.86,54.02,53.84,54.0,54100.0,38.7312,38.8463,38.7168,38.8319,54100.0
2011-05-19 15:05:00,53.99,54.04,53.99,54.03,35200.0,38.8247,38.8607,38.8247,38.8535,35200.0
2011-05-19 15:10:00,54.02,54.03,53.96,53.97,26500.0,38.8463,38.8535,38.8031,38.8103,26500.0
2011-05-19 15:15:00,53.96,54.02,53.92,53.98,34500.0,38.8031,38.8463,38.7744,38.8175,34500.0
2011-05-19 15:20:00,53.98,54.01,53.98,54.0,40700.0,38.8175,38.8391,38.8175,38.8319,40700.0
2011-05-19 15:25:00,53.99,54.0,53.94,53.95,47100.0,38.8247,38.8319,38.7888,38.7959,47100.0
2011-05-19 15:30:00,53.96,54.01,53.94,53.96,48200.0,38.8031,38.8391,38.7888,38.8031,48200.0
2011-05-19 15:35:00,53.95,53.99,53.88,53.98,53400.0,38.7959,38.8247,38.7456,38.8175,53400.0
2011-05-19 15:40:00,53.98,54.02,53.93,53.96,36200.0,38.8175,38.8463,38.7816,38.8031,36200.0
2011-05-19 15:45:00,53.97,54.08,53.97,54.07,73400.0,38.8103,38.8894,38.8103,38.8822,73400.0
2011-05-19 15:50:00,54.07,54.07,53.99,54.05,59900.0,38.8822,38.8822,38.8247,38.8679,59900.0
2011-05-19 15:55:00,54.05,54.09,54.04,54.05,108600.0,38.8679,38.8966,38.8607,38.8679,108600.0
2011-05-20 09:30:00,54.12,54.17,53.77,53.87,234200.0,38.9182,38.9542,38.6665,38.7384,234200.0
2011-05-20 09:35:00,53.87,53.97,53.72,53.86,82800.0,38.7384,38.8103,38.6306,38.7312,82800.0
2011-05-20 09:40:00,53.87,53.9,53.65,53.7,68500.0,38.7384,38.76,38.5802,38.6162,68500.0
2011-05-20 09:45:00,53.7,53.71,53.44,53.44,87900.0,38.6162,38.6234,38.4292,38.4292,87900.0
2011-05-20 09:50:00,53.45,53.46,53.11,53.12,103200.0,38.4364,38.4436,38.1919,38.1991,103200.0
2011-05-20 09:55:00,53.11,53.16,52.88,53.12,104600.0,38.1919,38.2279,38.0265,38.1991,104600.0
2011-05-20 10:00:00,53.13,53.13,52.9,53.12,133100.0,38.2063,38.2063,38.0409,38.1991,133100.0
2011-05-20 10:05:00,53.12,53.24,53.09,53.21,124600.0,38.1991,38.2854,38.1775,38.2638,124600.0
2011-05-20 10:10:00,53.2,53.33,53.14,53.2,114600.0,38.2566,38.3501,38.2135,38.2566,114600.0
2011-05-20 10:15:00,53.2,53.25,53.11,53.16,63700.0,38.2566,38.2926,38.1919,38.2279,63700.0
2011-05-20 10:20:00,53.16,53.2,52.97,52.99,45400.0,38.2279,38.2566,38.0912,38.1056,45400.0
2011-05-20 10:25:00,53.0,53.26,53.0,53.22,87300.0,38.1128,38.2998,38.1128,38.271,87300.0
2011-05-20 10:30:00,53.21,53.28,53.16,53.2,53800.0,38.2638,38.3141,38.2279,38.2566,53800.0
2011-05-20 10:35:00,53.2,53.28,53.11,53.27,54800.0,38.2566,38.3141,38.1919,38.307,54800.0
2011-05-20 10:40:00,53.29,53.42,53.23,53.28,55400.0,38.3213,38.4148,38.2782,38.3141,55400.0
2011-05-20 10:45:00,53.27,53.27,53.17,53.24,90400.0,38.307,38.307,38.235,38.2854,90400.0
2011-05-20 10:50:00,53.24,53.53,53.23,53.5,69600.0,38.2854,38.4939,38.2782,38.4723,69600.0
2011-05-20 10:55:00,53.5,53.55,53.42,53.54,43800.0,38.4723,38.5083,38.4148,38.5011,43800.0
2011-05-20 11:00:00,53.55,53.83,53.53,53.72,100200.0,38.5083,38.7097,38.4939,38.6306,100200.0
2011-05-20 11:05:00,53.72,53.82,53.69,53.81,62800.0,38.6306,38.7025,38.609,38.6953,62800.0
2011-05-20 11:10:00,53.82,54.07,53.81,54.01,124900.0,38.7025,38.8822,38.6953,38.8391,124900.0
2011-05-20 11:15:00,53.98,54.2,53.96,54.14,105100.0,38.8175,38.9757,38.8031,38.9326,105100.0
2011-05-20 11:20:00,54.13,54.34,54.11,54.23,76300.0,38.9254,39.0764,38.911,38.9973,76300.0
2011-05-20 11:25:00,54.23,54.48,54.22,54.47,138400.0,38.9973,39.1771,38.9901,39.1699,138400.0
2011-05-20 11:30:00,54.47,54.59,54.4,54.56,157800.0,39.1699,39.2562,39.1195,39.2346,157800.0
2011-05-20 11:35:00,54.57,54.81,54.55,54.62,184200.0,39.2418,39.4144,39.2274,39.2778,184200.0
2011-05-20 11:40:00,54.62,54.68,54.49,54.55,60400.0,39.2778,39.3209,39.1843,39.2274,60400.0
2011-05-20 11:45:00,54.55,54.58,54.35,54.37,76200.0,39.2274,39.249,39.0836,39.098,76200.0
2011-05-20 11:50:00,54.37,54.48,54.37,54.41,44700.0,39.098,39.1771,39.098,39.1267,44700.0
2011-05-20 11:55:00,54.43,54.43,54.32,54.36,35600.0,39.1411,39.1411,39.062,39.0908,35600.0
2011-05-20 12:00:00,54.39,54.56,54.37,54.46,37600.0,39.1124,39.2346,39.098,39.1627,37600.0
2011-05-20 12:05:00,54.47,54.48,54.37,54.39,40400.0,39.1699,39.1771,39.098,39.1124,40400.0
2011-05-20 12:10:00,54.38,54.52,54.35,54.52,44300.0,39.1052,39.2058,39.0836,39.2058,44300.0
2011-05-20 12:15:00,54.52,54.59,54.51,54.55,39700.0,39.2058,39.2562,39.1986,39.2274,39700.0
2011-05-20 12:20:00,54.56,54.73,54.55,54.71,50800.0,39.2346,39.3569,39.2274,39.3425,50800.0
2011-05-20 12:25:00,54.72,54.75,54.7,54.75,58900.0,39.3497,39.3712,39.3353,39.3712,58900.0
2011-05-20 12:30:00,54.75,54.78,54.67,54.7,37700.0,39.3712,39.3928,39.3137,39.3353,37700.0
2011-05-20 12:35:00,54.7,54.76,54.56,54.73,71100.0,39.3353,39.3784,39.2346,39.3569,71100.0
2011-05-20 12:40:00,54.71,54.74,54.55,54.55,73800.0,39.3425,39.364,39.2274,39.2274,73800.0
2011-05-20 12:45:00,54.55,54.56,54.4,54.42,35000.0,39.2274,39.2346,39.1195,39.1339,35000.0
2011-05-20 12:50:00,54.43,54.51,54.39,54.49,60500.0,39.1411,39.1986,39.1124,39.1843,60500.0
2011-05-20 12:55:00,54.49,54.6,54.45,54.51,47900.0,39.1843,39.2634,39.1555,39.1986,47900.0
2011-05-20 13:00:00,54.51,54.62,54.48,54.6,26900.0,39.1986,39.2778,39.1771,39.2634,26900.0
2011-05-20 13:05:00,54.6,54.67,54.53,54.65,29000.0,39.2634,39.3137,39.213,39.2993,29000.0
2011-05-20 13:10:00,54.65,54.67,54.56,54.56,32000.0,39.2993,39.3137,39.2346,39.2346,32000.0
2011-05-20 13:15:00,54.57,54.66,54.52,54.65,22300.0,39.2418,39.3065,39.2058,39.2993,22300.0
2011-05-20 13:20:00,54.64,54.73,54.6,54.65,31600.0,39.2921,39.3569,39.2634,39.2993,31600.0
2011-05-20 13:25:00,54.66,54.72,54.48,54.53,46200.0,39.3065,39.3497,39.1771,39.213,46200.0
2011-05-20 13:30:00,54.53,54.69,54.53,54.67,25300.0,39.213,39.3281,39.213,39.3137,25300.0
2011-05-20 13:35:00,54.68,54.69,54.6,54.63,34500.0,39.3209,39.3281,39.2634,39.2849,34500.0
2011-05-20 13:40:00,54.63,54.65,54.54,54.61,23500.0,39.2849,39.2993,39.2202,39.2706,23500.0
2011-05-20 13:45:00,54.6,54.61,54.52,54.52,17900.0,39.2634,39.2706,39.2058,39.2058,17900.0
2011-05-20 13:50:00,54.52,54.52,54.39,54.42,32300.0,39.2058,39.2058,39.1124,39.1339,32300.0
2011-05-20 13:55:00,54.42,54.53,54.37,54.51,39200.0,39.1339,39.213,39.098,39.1986,39200.0
2011-05-20 14:00:00,54.52,54.54,54.5,54.52,33100.0,39.2058,39.2202,39.1915,39.2058,33100.0
2011-05-20 14:05:00,54.53,54.58,54.46,54.46,42800.0,39.213,39.249,39.1627,39.1627,42800.0
2011-05-20 14:10:00,54.46,54.5,54.43,54.48,24600.0,39.1627,39.1915,39.1411,39.1771,24600.0
2011-05-20 14:15:00,54.47,54.47,54.39,54.44,14500.0,39.1699,39.1699,39.1124,39.1483,14500.0
2011-05-20 14:20:00,54.44,54.44,54.3,54.36,44400.0,39.1483,39.1483,39.0476,39.0908,44400.0
2011-05-20 14:25:00,54.36,54.37,54.28,54.3,62800.0,39.0908,39.098,39.0333,39.0476,62800.0
2011-05-20 14:30:00,54.3,54.34,54.22,54.23,26800.0,39.0476,39.0764,38.9901,38.9973,26800.0
2011-05-20 14:35:00,54.23,54.26,54.15,54.26,64800.0,38.9973,39.0189,38.9398,39.0189,64800.0
2011-05-20 14:40:00,54.26,54.38,54.26,54.35,47000.0,39.0189,39.1052,39.0189,39.0836,47000.0
2011-05-20 14:45:00,54.36,54.45,54.36,54.41,35400.0,39.0908,39.1555,39.0908,39.1267,35400.0
2011-05-20 14:50:00,54.41,54.44,54.34,54.34,21000.0,39.1267,39.1483,39.0764,39.0764,21000.0
2011-05-20 14:55:00,54.34,54.34,54.19,54.19,33200.0,39.0764,39.0764,38.9685,38.9685,33200.0
2011-05-20 15:00:00,54.18,54.19,54.08,54.09,68200.0,38.9613,38.9685,38.8894,38.8966,68200.0
2011-05-20 15:05:00,54.1,54.23,54.1,54.17,30400.0,38.9038,38.9973,38.9038,38.9542,30400.0
2011-05-20 15:10:00,54.17,54.31,54.15,54.28,42900.0,38.9542,39.0548,38.9398,39.0333,42900.0
2011-05-20 15:15:00,54.27,54.27,54.11,54.17,41000.0,39.0261,39.0261,38.911,38.9542,41000.0
2011-05-20 15:20:00,54.18,54.32,54.17,54.28,38400.0,38.9613,39.062,38.9542,39.0333,38400.0
2011-05-20 15:25:00,54.28,54.31,54.13,54.13,42300.0,39.0333,39.0548,38.9254,38.9254,42300.0
2011-05-20 15:30:00,54.14,54.26,54.14,54.26,59600.0,38.9326,39.0189,38.9326,39.0189,59600.0
2011-05-20 15:35:00,54.26,54.26,54.15,54.23,45900.0,39.0189,39.0189,38.9398,38.9973,45900.0
2011-05-20 15:40:00,54.23,54.26,54.15,54.25,65700.0,38.9973,39.0189,38.9398,39.0117,65700.0
2011-05-20 15:45:00,54.25,54.31,54.18,54.31,166300.0,39.0117,39.0548,38.9613,39.0548,166300.0
2011-05-20 15:50:00,54.31,54.32,54.16,54.16,162300.0,39.0548,39.062,38.947,38.947,162300.0
2011-05-20 15:55:00,54.16,54.2,54.08,54.08,320300.0,38.947,38.9757,38.8894,38.8894,320300.0
2011-05-23 09:30:00,54.32,54.36,54.1,54.3,280100.0,39.062,39.0908,38.9038,39.0476,280100.0
2011-05-23 09:35:00,54.28,55.1,54.28,54.93,306200.0,39.0333,39.6229,39.0333,39.5007,306200.0
2011-05-23 09:40:00,54.92,55.25,54.77,55.0,195200.0,39.4935,39.7308,39.3856,39.551,195200.0
2011-05-23 09:45:00,55.0,55.43,54.9,55.33,171300.0,39.551,39.8602,39.4791,39.7883,171300.0
2011-05-23 09:50:00,55.3,55.38,55.13,55.13,234000.0,39.7667,39.8243,39.6445,39.6445,234000.0
2011-05-23 09:55:00,55.12,55.27,55.1,55.18,170200.0,39.6373,39.7452,39.6229,39.6805,170200.0
2011-05-23 10:00:00,55.18,55.2,54.95,55.14,100900.0,39.6805,39.6948,39.5151,39.6517,100900.0
2011-05-23 10:05:00,55.11,55.25,55.04,55.06,107200.0,39.6301,39.7308,39.5798,39.5942,107200.0
2011-05-23 10:10:00,55.07,55.08,54.7,54.75,196300.0,39.6014,39.6085,39.3353,39.3712,196300.0
2011-05-23 10:15:00,54.74,54.75,54.46,54.53,131700.0,39.364,39.3712,39.1627,39.213,131700.0
2011-05-23 10:20:00,54.53,54.84,54.41,54.81,237100.0,39.213,39.436,39.1267,39.4144,237100.0
2011-05-23 10:25:00,54.81,54.88,54.78,54.84,112500.0,39.4144,39.4647,39.3928,39.436,112500.0
2011-05-23 10:30:00,54.82,55.03,54.82,54.96,101500.0,39.4216,39.5726,39.4216,39.5222,101500.0
2011-05-23 10:35:00,54.95,55.08,54.95,55.05,93900.0,39.5151,39.6085,39.5151,39.587,93900.0
2011-05-23 10:40:00,55.05,55.08,54.97,55.04,94200.0,39.587,39.6085,39.5294,39.5798,94200.0
2011-05-23 10:45:00,55.04,55.06,54.83,54.94,97600.0,39.5798,39.5942,39.4288,39.5079,97600.0
2011-05-23 10:50:00,54.93,55.06,54.89,54.96,80200.0,39.5007,39.5942,39.4719,39.5222,80200.0
2011-05-23 10:55:00,54.97,55.03,54.76,54.76,117900.0,39.5294,39.5726,39.3784,39.3784,117900.0
2011-05-23 11:00:00,54.75,54.86,54.71,54.79,82000.0,39.3712,39.4503,39.3425,39.4,82000.0
2011-05-23 11:05:00,54.8,54.82,54.58,54.67,95200.0,39.4072,39.4216,39.249,39.3137,95200.0
2011-05-23 11:10:00,54.68,54.69,54.5,54.5,106900.0,39.3209,39.3281,39.1915,39.1915,106900.0
2011-05-23 11:15:00,54.5,54.66,54.4,54.66,162600.0,39.1915,39.3065,39.1195,39.3065,162600.0
2011-05-23 11:20:00,54.66,54.66,54.39,54.47,50800.0,39.3065,39.3065,39.1124,39.1699,50800.0
2011-05-23 11:25:00,54.44,54.48,54.37,54.45,44300.0,39.1483,39.1771,39.098,39.1555,44300.0
2011-05-23 11:30:00,54.44,54.48,54.19,54.2,71300.0,39.1483,39.1771,38.9685,38.9757,71300.0
2011-05-23 11:35:00,54.19,54.19,54.05,54.12,101400.0,38.9685,38.9685,38.8679,38.9182,101400.0
2011-05-23 11:40:00,54.13,54.34,54.05,54.33,90500.0,38.9254,39.0764,38.8679,39.0692,90500.0
2011-05-23 11:45:00,54.34,54.42,54.25,54.29,45400.0,39.0764,39.1339,39.0117,39.0404,45400.0
2011-05-23 11:50:00,54.31,54.38,54.25,54.33,61400.0,39.0548,39.1052,39.0117,39.0692,61400.0
2011-05-23 11:55:00,54.33,54.35,54.22,54.27,31200.0,39.0692,39.0836,38.9901,39.0261,31200.0
2011-05-23 12:00:00,54.28,54.35,54.25,54.25,33800.0,39.0333,39.0836,39.0117,39.0117,33800.0
2011-05-23 12:05:00,54.24,54.31,54.2,54.26,33200.0,39.0045,39.0548,38.9757,39.0189,33200.0
2011-05-23 12:10:00,54.25,54.31,54.09,54.2,94400.0,39.0117,39.0548,38.8966,38.9757,94400.0
2011-05-23 12:15:00,54.2,54.26,54.1,54.26,64700.0,38.9757,39.0189,38.9038,39.0189,64700.0
2011-05-23 12:20:00,54.27,54.4,54.27,54.4,59100.0,39.0261,39.1195,39.0261,39.1195,59100.0
2011-05-23 12:25:00,54.39,54.63,54.35,54.63,92500.0,39.1124,39.2849,39.0836,39.2849,92500.0
2011-05-23 12:30:00,54.63,54.66,54.51,54.6,41600.0,39.2849,39.3065,39.1986,39.2634,41600.0
2011-05-23 12:35:00,54.6,54.64,54.54,54.57,40200.0,39.2634,39.2921,39.2202,39.2418,40200.0
2011-05-23 12:40:00,54.56,54.62,54.45,54.46,63800.0,39.2346,39.2778,39.1555,39.1627,63800.0
2011-05-23 12:45:00,54.46,54.59,54.46,54.47,28900.0,39.1627,39.2562,39.1627,39.1699,28900.0
2011-05-23 12:50:00,54.45,54.48,54.42,54.48,20800.0,39.1555,39.1771,39.1339,39.1771,20800.0
2011-05-23 12:55:00,54.48,54.48,54.38,54.42,19400.0,39.1771,39.1771,39.1052,39.1339,19400.0
2011-05-23 13:00:00,54.41,54.42,54.31,54.31,16100.0,39.1267,39.1339,39.0548,39.0548,16100.0
2011-05-23 13:05:00,54.32,54.32,54.22,54.26,26100.0,39.062,39.062,38.9901,39.0189,26100.0
2011-05-23 13:10:00,54.27,54.32,54.22,54.24,21900.0,39.0261,39.062,38.9901,39.0045,21900.0
2011-05-23 13:15:00,54.24,54.3,54.17,54.21,31500.0,39.0045,39.0476,38.9542,38.9829,31500.0
2011-05-23 13:20:00,54.21,54.24,54.18,54.21,37400.0,38.9829,39.0045,38.9613,38.9829,37400.0
2011-05-23 13:25:00,54.21,54.25,54.15,54.17,47000.0,38.9829,39.0117,38.9398,38.9542,47000.0
2011-05-23 13:30:00,54.18,54.26,54.16,54.22,27500.0,38.9613,39.0189,38.947,38.9901,27500.0
2011-05-23 13:35:00,54.23,54.31,54.21,54.28,28000.0,38.9973,39.0548,38.9829,39.0333,28000.0
2011-05-23 13:40:00,54.25,54.28,54.2,54.2,16100.0,39.0117,39.0333,38.9757,38.9757,16100.0
2011-05-23 13:45:00,54.21,54.29,54.2,54.29,17600.0,38.9829,39.0404,38.9757,39.0404,17600.0
2011-05-23 13:50:00,54.29,54.33,54.24,54.32,33400.0,39.0404,39.0692,39.0045,39.062,33400.0
2011-05-23 13:55:00,54.32,54.46,54.27,54.39,35200.0,39.062,39.1627,39.0261,39.1124,35200.0
2011-05-23 14:00:00,54.4,54.49,54.4,54.46,35300.0,39.1195,39.1843,39.1195,39.1627,35300.0
2011-05-23 14:05:00,54.46,54.52,54.44,54.52,37600.0,39.1627,39.2058,39.1483,39.2058,37600.0
2011-05-23 14:10:00,54.53,54.62,54.51,54.51,56900.0,39.213,39.2778,39.1986,39.1986,56900.0
2011-05-23 14:15:00,54.51,54.53,54.39,54.4,33000.0,39.1986,39.213,39.1124,39.1195,33000.0
2011-05-23 14:20:00,54.4,54.44,54.35,54.42,24200.0,39.1195,39.1483,39.0836,39.1339,24200.0
2011-05-23 14:25:00,54.42,54.5,54.37,54.37,17800.0,39.1339,39.1915,39.098,39.098,17800.0
2011-05-23 14:30:00,54.38,54.43,54.36,54.37,20200.0,39.1052,39.1411,39.0908,39.098,20200.0
2011-05-23 14:35:00,54.36,54.46,54.36,54.41,45100.0,39.0908,39.1627,39.0908,39.1267,45100.0
2011-05-23 14:40:00,54.42,54.43,54.33,54.36,20700.0,39.1339,39.1411,39.0692,39.0908,20700.0
2011-05-23 14:45:00,54.35,54.38,54.27,54.27,22000.0,39.0836,39.1052,39.0261,39.0261,22000.0
2011-05-23 14:50:00,54.26,54.33,54.26,54.28,20500.0,39.0189,39.0692,39.0189,39.0333,20500.0
2011-05-23 14:55:00,54.29,54.37,54.26,54.27,32500.0,39.0404,39.098,39.0189,39.0261,32500.0
2011-05-23 15:00:00,54.28,54.33,54.25,54.3,45700.0,39.0333,39.0692,39.0117,39.0476,45700.0
2011-05-23 15:05:00,54.28,54.33,54.19,54.19,55300.0,39.0333,39.0692,38.9685,38.9685,55300.0
2011-05-23 15:10:00,54.2,54.22,54.18,54.19,50700.0,38.9757,38.9901,38.9613,38.9685,50700.0
2011-05-23 15:15:00,54.19,54.27,54.18,54.27,24000.0,38.9685,39.0261,38.9613,39.0261,24000.0
2011-05-23 15:20:00,54.28,54.31,54.22,54.23,29400.0,39.0333,39.0548,38.9901,38.9973,29400.0
2011-05-23 15:25:00,54.24,54.29,54.18,54.23,38200.0,39.0045,39.0404,38.9613,38.9973,38200.0
2011-05-23 15:30:00,54.23,54.31,54.21,54.22,63900.0,38.9973,39.0548,38.9829,38.9901,63900.0
2011-05-23 15:35:00,54.22,54.23,54.15,54.15,47800.0,38.9901,38.9973,38.9398,38.9398,47800.0
2011-05-23 15:40:00,54.15,54.26,54.15,54.25,89900.0,38.9398,39.0189,38.9398,39.0117,89900.0
2011-05-23 15:45:00,54.25,54.38,54.22,54.28,89100.0,39.0117,39.1052,38.9901,39.0333,89100.0
2011-05-23 15:50:00,54.3,54.36,54.28,54.3,61200.0,39.0476,39.0908,39.0333,39.0476,61200.0
2011-05-23 15:55:00,54.3,54.37,54.28,54.28,216300.0,39.0476,39.098,39.0333,39.0333,216300.0
2011-05-24 09:30:00,54.5,54.75,54.4,54.75,156900.0,39.1915,39.3712,39.1195,39.3712,156900.0
2011-05-24 09:35:00,54.74,55.03,54.73,54.87,139900.0,39.364,39.5726,39.3569,39.4575,139900.0
2011-05-24 09:40:00,54.85,55.0,54.71,54.73,89700.0,39.4431,39.551,39.3425,39.3569,89700.0
2011-05-24 09:45:00,54.74,54.98,54.73,54.87,87200.0,39.364,39.5366,39.3569,39.4575,87200.0
2011-05-24 09:50:00,54.89,55.17,54.89,55.17,102600.0,39.4719,39.6733,39.4719,39.6733,102600.0
2011-05-24 09:55:00,55.17,55.3,55.13,55.26,123800.0,39.6733,39.7667,39.6445,39.738,123800.0
2011-05-24 10:00:00,55.26,55.34,55.22,55.29,84700.0,39.738,39.7955,39.7092,39.7596,84700.0
2011-05-24 10:05:00,55.28,55.35,55.21,55.32,90300.0,39.7524,39.8027,39.702,39.7811,90300.0
2011-05-24 10:10:00,55.32,55.45,55.28,55.41,88500.0,39.7811,39.8746,39.7524,39.8458,88500.0
2011-05-24 10:15:00,55.42,55.53,55.36,55.48,109100.0,39.853,39.9321,39.8099,39.8962,109100.0
2011-05-24 10:20:00,55.49,55.53,55.41,55.44,94800.0,39.9034,39.9321,39.8458,39.8674,94800.0
2011-05-24 10:25:00,55.44,55.65,55.41,55.47,160000.0,39.8674,40.0184,39.8458,39.889,160000.0
2011-05-24 10:30:00,55.49,55.53,55.33,55.34,106500.0,39.9034,39.9321,39.7883,39.7955,106500.0
2011-05-24 10:35:00,55.35,55.39,55.04,55.11,99000.0,39.8027,39.8315,39.5798,39.6301,99000.0
2011-05-24 10:40:00,55.11,55.19,55.01,55.15,60100.0,39.6301,39.6876,39.5582,39.6589,60100.0
2011-05-24 10:45:00,55.16,55.19,55.09,55.12,30600.0,39.6661,39.6876,39.6157,39.6373,30600.0
2011-05-24 10:50:00,55.11,55.18,55.02,55.13,36300.0,39.6301,39.6805,39.5654,39.6445,36300.0
2011-05-24 10:55:00,55.14,55.15,55.0,55.06,31500.0,39.6517,39.6589,39.551,39.5942,31500.0
2011-05-24 11:00:00,55.06,55.36,55.05,55.3,128800.0,39.5942,39.8099,39.587,39.7667,128800.0
2011-05-24 11:05:00,55.29,55.33,55.2,55.2,27900.0,39.7596,39.7883,39.6948,39.6948,27900.0
2011-05-24 11:10:00,55.18,55.33,55.17,55.32,36800.0,39.6805,39.7883,39.6733,39.7811,36800.0
2011-05-24 11:15:00,55.33,55.39,55.27,55.31,48500.0,39.7883,39.8315,39.7452,39.7739,48500.0
2011-05-24 11:20:00,55.3,55.37,55.19,55.2,78600.0,39.7667,39.8171,39.6876,39.6948,78600.0
2011-05-24 11:25:00,55.19,55.2,55.12,55.13,39400.0,39.6876,39.6948,39.6373,39.6445,39400.0
2011-05-24 11:30:00,55.14,55.27,55.14,55.21,55300.0,39.6517,39.7452,39.6517,39.702,55300.0
2011-05-24 11:35:00,55.21,55.23,55.16,55.18,28200.0,39.702,39.7164,39.6661,39.6805,28200.0
2011-05-24 11:40:00,55.17,55.24,55.1,55.2,28300.0,39.6733,39.7236,39.6229,39.6948,28300.0
2011-05-24 11:45:00,55.19,55.25,55.11,55.13,37400.0,39.6876,39.7308,39.6301,39.6445,37400.0
2011-05-24 11:50:00,55.12,55.14,55.02,55.06,47500.0,39.6373,39.6517,39.5654,39.5942,47500.0
2011-05-24 11:55:00,55.07,55.16,55.03,55.14,35100.0,39.6014,39.6661,39.5726,39.6517,35100.0
2011-05-24 12:00:00,55.11,55.29,55.11,55.24,97400.0,39.6301,39.7596,39.6301,39.7236,97400.0
2011-05-24 12:05:00,55.24,55.3,55.2,55.28,78800.0,39.7236,39.7667,39.6948,39.7524,78800.0
2011-05-24 12:10:00,55.26,55.32,55.21,55.25,76700.0,39.738,39.7811,39.702,39.7308,76700.0
2011-05-24 12:15:00,55.24,55.26,55.15,55.19,30700.0,39.7236,39.738,39.6589,39.6876,30700.0
2011-05-24 12:20:00,55.19,55.21,55.12,55.13,36600.0,39.6876,39.702,39.6373,39.6445,36600.0
2011-05-24 12:25:00,55.12,55.18,55.08,55.12,64900.0,39.6373,39.6805,39.6085,39.6373,64900.0
2011-05-24 12:30:00,55.1,55.14,54.98,54.99,58300.0,39.6229,39.6517,39.5366,39.5438,58300.0
2011-05-24 12:35:00,54.99,55.07,54.98,55.03,64200.0,39.5438,39.6014,39.5366,39.5726,64200.0
2011-05-24 12:40:00,55.03,55.04,54.97,54.98,96200.0,39.5726,39.5798,39.5294,39.5366,96200.0
2011-05-24 12:45:00,54.99,55.01,54.89,54.89,47800.0,39.5438,39.5582,39.4719,39.4719,47800.0
2011-05-24 12:50:00,54.89,54.9,54.77,54.77,58500.0,39.4719,39.4791,39.3856,39.3856,58500.0
2011-05-24 12:55:00,54.78,54.84,54.75,54.75,60300.0,39.3928,39.436,39.3712,39.3712,60300.0
2011-05-24 13:00:00,54.76,54.97,54.74,54.97,55100.0,39.3784,39.5294,39.364,39.5294,55100.0
2011-05-24 13:05:00,54.98,55.03,54.94,54.96,24400.0,39.5366,39.5726,39.5079,39.5222,24400.0
2011-05-24 13:10:00,54.95,54.98,54.88,54.89,14700.0,39.5151,39.5366,39.4647,39.4719,14700.0
2011-05-24 13:15:00,54.89,54.91,54.85,54.85,16700.0,39.4719,39.4863,39.4431,39.4431,16700.0
2011-05-24 13:20:00,54.86,54.9,54.81,54.9,14200.0,39.4503,39.4791,39.4144,39.4791,14200.0
2011-05-24 13:25:00,54.89,54.92,54.87,54.89,25600.0,39.4719,39.4935,39.4575,39.4719,25600.0
2011-05-24 13:30:00,54.89,54.91,54.83,54.84,21000.0,39.4719,39.4863,39.4288,39.436,21000.0
2011-05-24 13:35:00,54.83,54.84,54.74,54.75,58300.0,39.4288,39.436,39.364,39.3712,58300.0
2011-05-24 13:40:00,54.74,54.88,54.73,54.88,27900.0,39.364,39.4647,39.3569,39.4647,27900.0
2011-05-24 13:45:00,54.89,54.91,54.84,54.9,20600.0,39.4719,39.4863,39.436,39.4791,20600.0
2011-05-24 13:50:00,54.9,54.98,54.88,54.94,62700.0,39.4791,39.5366,39.4647,39.5079,62700.0
2011-05-24 13:55:00,54.93,54.94,54.87,54.94,46400.0,39.5007,39.5079,39.4575,39.5079,46400.0
2011-05-24 14:00:00,54.93,55.04,54.91,55.0,49500.0,39.5007,39.5798,39.4863,39.551,49500.0
2011-05-24 14:05:00,55.0,55.16,55.0,55.15,42000.0,39.551,39.6661,39.551,39.6589,42000.0
2011-05-24 14:10:00,55.13,55.2,55.12,55.17,36400.0,39.6445,39.6948,39.6373,39.6733,36400.0
2011-05-24 14:15:00,55.17,55.28,55.17,55.28,40000.0,39.6733,39.7524,39.6733,39.7524,40000.0
2011-05-24 14:20:00,55.27,55.37,55.22,55.37,81800.0,39.7452,39.8171,39.7092,39.8171,81800.0
2011-05-24 14:25:00,55.35,55.39,55.26,55.39,62600.0,39.8027,39.8315,39.738,39.8315,62600.0
2011-05-24 14:30:00,55.39,55.49,55.38,55.4,79000.0,39.8315,39.9034,39.8243,39.8387,79000.0
2011-05-24 14:35:00,55.41,55.42,55.35,55.38,52500.0,39.8458,39.853,39.8027,39.8243,52500.0
2011-05-24 14:40:00,55.38,55.44,55.37,55.42,81300.0,39.8243,39.8674,39.8171,39.853,81300.0
2011-05-24 14:45:00,55.41,55.46,55.29,55.32,75700.0,39.8458,39.8818,39.7596,39.7811,75700.0
2011-05-24 14:50:00,55.31,55.34,55.23,55.25,61600.0,39.7739,39.7955,39.7164,39.7308,61600.0
2011-05-24 14:55:00,55.24,55.29,55.17,55.19,35900.0,39.7236,39.7596,39.6733,39.6876,35900.0
2011-05-24 15:00:00,55.19,55.36,55.18,55.35,74800.0,39.6876,39.8099,39.6805,39.8027,74800.0
2011-05-24 15:05:00,55.35,55.35,55.23,55.34,52800.0,39.8027,39.8027,39.7164,39.7955,52800.0
2011-05-24 15:10:00,55.35,55.35,55.23,55.34,59900.0,39.8027,39.8027,39.7164,39.7955,59900.0
2011-05-24 15:15:00,55.35,55.4,55.27,55.38,103500.0,39.8027,39.8387,39.7452,39.8243,103500.0
2011-05-24 15:20:00,55.39,55.58,55.39,55.52,90800.0,39.8315,39.9681,39.8315,39.9249,90800.0
2011-05-24 15:25:00,55.51,55.56,55.45,55.48,91700.0,39.9178,39.9537,39.8746,39.8962,91700.0
2011-05-24 15:30:00,55.47,55.47,55.39,55.44,88400.0,39.889,39.889,39.8315,39.8674,88400.0
2011-05-24 15:35:00,55.44,55.46,55.38,55.4,110200.0,39.8674,39.8818,39.8243,39.8387,110200.0
2011-05-24 15:40:00,55.4,55.43,55.31,55.33,101400.0,39.8387,39.8602,39.7739,39.7883,101400.0
2011-05-24 15:45:00,55.32,55.36,55.25,55.27,187600.0,39.7811,39.8099,39.7308,39.7452,187600.0
2011-05-24 15:50:00,55.26,55.27,55.19,55.24,182800.0,39.738,39.7452,39.6876,39.7236,182800.0
2011-05-24 15:55:00,55.24,55.24,55.17,55.2,169100.0,39.7236,39.7236,39.6733,39.6948,169100.0
2011-05-25 09:30:00,55.46,55.46,55.16,55.35,123100.0,39.8818,39.8818,39.6661,39.8027,123100.0
2011-05-25 09:35:00,55.35,55.68,55.33,55.65,162100.0,39.8027,40.04,39.7883,40.0184,162100.0
2011-05-25 09:40:00,55.67,55.8,55.46,55.62,150800.0,40.0328,40.1263,39.8818,39.9969,150800.0
2011-05-25 09:45:00,55.61,55.7,55.49,55.65,97200.0,39.9897,40.0544,39.9034,40.0184,97200.0
2011-05-25 09:50:00,55.65,55.65,55.45,55.47,59100.0,40.0184,40.0184,39.8746,39.889,59100.0
2011-05-25 09:55:00,55.48,55.58,55.39,55.39,46400.0,39.8962,39.9681,39.8315,39.8315,46400.0
2011-05-25 10:00:00,55.39,55.46,55.2,55.28,67800.0,39.8315,39.8818,39.6948,39.7524,67800.0
2011-05-25 10:05:00,55.27,55.39,55.22,55.32,74100.0,39.7452,39.8315,39.7092,39.7811,74100.0
2011-05-25 10:10:00,55.32,55.5,55.19,55.48,93400.0,39.7811,39.9106,39.6876,39.8962,93400.0
2011-05-25 10:15:00,55.47,55.6,55.44,55.49,66200.0,39.889,39.9825,39.8674,39.9034,66200.0
2011-05-25 10:20:00,55.48,55.57,55.44,55.53,43200.0,39.8962,39.9609,39.8674,39.9321,43200.0
2011-05-25 10:25:00,55.53,55.68,55.53,55.64,56800.0,39.9321,40.04,39.9321,40.0112,56800.0
2011-05-25 10:30:00,55.64,55.7,55.53,55.69,70200.0,40.0112,40.0544,39.9321,40.0472,70200.0
2011-05-25 10:35:00,55.69,55.76,55.67,55.69,103100.0,40.0472,40.0975,40.0328,40.0472,103100.0
2011-05-25 10:40:00,55.69,55.73,55.55,55.58,51700.0,40.0472,40.076,39.9465,39.9681,51700.0
2011-05-25 10:45:00,55.58,55.65,55.56,55.59,54600.0,39.9681,40.0184,39.9537,39.9753,54600.0
2011-05-25 10:50:00,55.59,55.66,55.59,55.59,45600.0,39.9753,40.0256,39.9753,39.9753,45600.0
2011-05-25 10:55:00,55.59,55.7,55.57,55.58,44400.0,39.9753,40.0544,39.9609,39.9681,44400.0
2011-05-25 11:00:00,55.58,55.68,55.57,55.66,49300.0,39.9681,40.04,39.9609,40.0256,49300.0
2011-05-25 11:05:00,55.65,55.77,55.65,55.73,79900.0,40.0184,40.1047,40.0184,40.076,79900.0
2011-05-25 11:10:00,55.74,55.88,55.71,55.87,64000.0,40.0832,40.1838,40.0616,40.1766,64000.0
2011-05-25 11:15:00,55.87,55.95,55.84,55.93,89000.0,40.1766,40.2342,40.1551,40.2198,89000.0
2011-05-25 11:20:00,55.93,56.0,55.86,55.87,85300.0,40.2198,40.2701,40.1694,40.1766,85300.0
2011-05-25 11:25:00,55.87,55.97,55.85,55.93,38500.0,40.1766,40.2485,40.1623,40.2198,38500.0
2011-05-25 11:30:00,55.93,56.03,55.91,56.02,80400.0,40.2198,40.2917,40.2054,40.2845,80400.0
2011-05-25 11:35:00,56.01,56.2,56.01,56.18,94700.0,40.2773,40.4139,40.2773,40.3996,94700.0
2011-05-25 11:40:00,56.18,56.22,56.18,56.21,84300.0,40.3996,40.4283,40.3996,40.4211,84300.0
2011-05-25 11:45:00,56.21,56.25,56.09,56.11,66200.0,40.4211,40.4499,40.3348,40.3492,66200.0
2011-05-25 11:50:00,56.11,56.22,56.03,56.09,65500.0,40.3492,40.4283,40.2917,40.3348,65500.0
2011-05-25 11:55:00,56.1,56.13,56.08,56.08,28000.0,40.342,40.3636,40.3277,40.3277,28000.0
2011-05-25 12:00:00,56.08,56.14,56.07,56.07,45400.0,40.3277,40.3708,40.3205,40.3205,45400.0
2011-05-25 12:05:00,56.06,56.09,56.01,56.02,50100.0,40.3133,40.3348,40.2773,40.2845,50100.0
2011-05-25 12:10:00,56.03,56.04,55.91,55.91,59300.0,40.2917,40.2989,40.2054,40.2054,59300.0
2011-05-25 12:15:00,55.91,55.95,55.9,55.9,79800.0,40.2054,40.2342,40.1982,40.1982,79800.0
2011-05-25 12:20:00,55.9,55.96,55.9,55.9,36200.0,40.1982,40.2414,40.1982,40.1982,36200.0
2011-05-25 12:25:00,55.91,55.99,55.91,55.94,25800.0,40.2054,40.2629,40.2054,40.227,25800.0
2011-05-25 12:30:00,55.94,56.03,55.93,56.02,44800.0,40.227,40.2917,40.2198,40.2845,44800.0
2011-05-25 12:35:00,56.01,56.05,55.99,56.02,56000.0,40.2773,40.3061,40.2629,40.2845,56000.0
2011-05-25 12:40:00,56.02,56.06,56.0,56.02,15400.0,40.2845,40.3133,40.2701,40.2845,15400.0
2011-05-25 12:45:00,56.02,56.04,55.9,55.9,85500.0,40.2845,40.2989,40.1982,40.1982,85500.0
2011-05-25 12:50:00,55.91,55.98,55.9,55.92,72200.0,40.2054,40.2557,40.1982,40.2126,72200.0
2011-05-25 12:55:00,55.92,56.02,55.89,56.01,49500.0,40.2126,40.2845,40.191,40.2773,49500.0
2011-05-25 13:00:00,56.0,56.08,56.0,56.07,26800.0,40.2701,40.3277,40.2701,40.3205,26800.0
2011-05-25 13:05:00,56.08,56.08,56.02,56.06,31400.0,40.3277,40.3277,40.2845,40.3133,31400.0
2011-05-25 13:10:00,56.06,56.06,56.0,56.04,21600.0,40.3133,40.3133,40.2701,40.2989,21600.0
2011-05-25 13:15:00,56.05,56.08,56.02,56.07,21200.0,40.3061,40.3277,40.2845,40.3205,21200.0
2011-05-25 13:20:00,56.07,56.08,55.98,55.98,50100.0,40.3205,40.3277,40.2557,40.2557,50100.0
2011-05-25 13:25:00,55.98,56.0,55.94,55.94,13700.0,40.2557,40.2701,40.227,40.227,13700.0
2011-05-25 13:30:00,55.95,55.98,55.92,55.96,22200.0,40.2342,40.2557,40.2126,40.2414,22200.0
2011-05-25 13:35:00,55.96,55.99,55.93,55.97,34200.0,40.2414,40.2629,40.2198,40.2485,34200.0
2011-05-25 13:40:00,55.96,56.01,55.92,56.0,27400.0,40.2414,40.2773,40.2126,40.2701,27400.0
2011-05-25 13:45:00,56.0,56.02,55.94,55.94,17800.0,40.2701,40.2845,40.227,40.227,17800.0
2011-05-25 13:50:00,55.94,56.0,55.91,55.99,31900.0,40.227,40.2701,40.2054,40.2629,31900.0
2011-05-25 13:55:00,55.98,55.99,55.91,55.92,19700.0,40.2557,40.2629,40.2054,40.2126,19700.0
2011-05-25 14:00:00,55.92,55.98,55.9,55.92,22400.0,40.2126,40.2557,40.1982,40.2126,22400.0
2011-05-25 14:05:00,55.92,55.96,55.91,55.95,24700.0,40.2126,40.2414,40.2054,40.2342,24700.0
2011-05-25 14:10:00,55.96,55.98,55.93,55.98,25600.0,40.2414,40.2557,40.2198,40.2557,25600.0
2011-05-25 14:15:00,55.98,56.02,55.96,55.98,22500.0,40.2557,40.2845,40.2414,40.2557,22500.0
2011-05-25 14:20:00,55.98,56.01,55.96,56.01,22500.0,40.2557,40.2773,40.2414,40.2773,22500.0
2011-05-25 14:25:00,56.01,56.02,55.96,55.98,33800.0,40.2773,40.2845,40.2414,40.2557,33800.0
2011-05-25 14:30:00,55.98,55.99,55.92,55.93,37500.0,40.2557,40.2629,40.2126,40.2198,37500.0
2011-05-25 14:35:00,55.93,55.94,55.88,55.93,38700.0,40.2198,40.227,40.1838,40.2198,38700.0
2011-05-25 14:40:00,55.93,55.95,55.86,55.91,39200.0,40.2198,40.2342,40.1694,40.2054,39200.0
2011-05-25 14:45:00,55.91,55.91,55.87,55.87,13300.0,40.2054,40.2054,40.1766,40.1766,13300.0
2011-05-25 14:50:00,55.87,55.93,55.87,55.89,22100.0,40.1766,40.2198,40.1766,40.191,22100.0
2011-05-25 14:55:00,55.89,55.9,55.86,55.89,16900.0,40.191,40.1982,40.1694,40.191,16900.0
2011-05-25 15:00:00,55.89,55.98,55.87,55.98,33100.0,40.191,40.2557,40.1766,40.2557,33100.0
2011-05-25 15:05:00,55.99,56.08,55.99,56.05,44200.0,40.2629,40.3277,40.2629,40.3061,44200.0
2011-05-25 15:10:00,56.05,56.05,55.94,55.97,111200.0,40.3061,40.3061,40.227,40.2485,111200.0
2011-05-25 15:15:00,55.96,55.98,55.89,55.9,76400.0,40.2414,40.2557,40.191,40.1982,76400.0
2011-05-25 15:20:00,55.9,55.9,55.86,55.86,47600.0,40.1982,40.1982,40.1694,40.1694,47600.0
2011-05-25 15:25:00,55.87,55.87,55.78,55.79,48700.0,40.1766,40.1766,40.1119,40.1191,48700.0
2011-05-25 15:30:00,55.79,55.8,55.61,55.62,84900.0,40.1191,40.1263,39.9897,39.9969,84900.0
2011-05-25 15:35:00,55.62,55.74,55.61,55.7,65100.0,39.9969,40.0832,39.9897,40.0544,65100.0
2011-05-25 15:40:00,55.7,55.72,55.66,55.68,76100.0,40.0544,40.0688,40.0256,40.04,76100.0
2011-05-25 15:45:00,55.69,55.7,55.64,55.65,88900.0,40.0472,40.0544,40.0112,40.0184,88900.0
2011-05-25 15:50:00,55.65,55.68,55.59,55.59,109700.0,40.0184,40.04,39.9753,39.9753,109700.0
2011-05-25 15:55:00,55.59,55.65,55.53,55.63,340500.0,39.9753,40.0184,39.9321,40.0041,340500.0
2011-05-26 09:30:00,55.48,55.82,55.48,55.74,86800.0,39.8962,40.1407,39.8962,40.0832,86800.0
2011-05-26 09:35:00,55.74,55.9,55.64,55.89,109600.0,40.0832,40.1982,40.0112,40.191,109600.0
2011-05-26 09:40:00,55.89,55.89,55.47,55.76,129600.0,40.191,40.191,39.889,40.0975,129600.0
2011-05-26 09:45:00,55.76,55.76,55.48,55.63,67700.0,40.0975,40.0975,39.8962,40.0041,67700.0
2011-05-26 09:50:00,55.64,55.74,55.58,55.58,126300.0,40.0112,40.0832,39.9681,39.9681,126300.0
2011-05-26 09:55:00,55.58,55.58,55.3,55.38,120000.0,39.9681,39.9681,39.7667,39.8243,120000.0
2011-05-26 10:00:00,55.37,55.52,55.23,55.52,104700.0,39.8171,39.9249,39.7164,39.9249,104700.0
2011-05-26 10:05:00,55.51,55.68,55.42,55.52,97100.0,39.9178,40.04,39.853,39.9249,97100.0
2011-05-26 10:10:00,55.52,55.62,55.38,55.43,72800.0,39.9249,39.9969,39.8243,39.8602,72800.0
2011-05-26 10:15:00,55.44,55.53,55.35,55.4,55300.0,39.8674,39.9321,39.8027,39.8387,55300.0
2011-05-26 10:20:00,55.39,55.47,55.3,55.41,57400.0,39.8315,39.889,39.7667,39.8458,57400.0
2011-05-26 10:25:00,55.42,55.47,55.34,55.41,35400.0,39.853,39.889,39.7955,39.8458,35400.0
2011-05-26 10:30:00,55.41,55.42,55.26,55.4,57300.0,39.8458,39.853,39.738,39.8387,57300.0
2011-05-26 10:35:00,55.41,55.49,55.31,55.46,85000.0,39.8458,39.9034,39.7739,39.8818,85000.0
2011-05-26 10:40:00,55.44,55.48,55.33,55.33,122800.0,39.8674,39.8962,39.7883,39.7883,122800.0
2011-05-26 10:45:00,55.33,55.37,55.26,55.33,89300.0,39.7883,39.8171,39.738,39.7883,89300.0
2011-05-26 10:50:00,55.34,55.37,55.14,55.2,77000.0,39.7955,39.8171,39.6517,39.6948,77000.0
2011-05-26 10:55:00,55.2,55.22,55.08,55.11,85400.0,39.6948,39.7092,39.6085,39.6301,85400.0
2011-05-26 11:00:00,55.11,55.2,55.04,55.12,78300.0,39.6301,39.6948,39.5798,39.6373,78300.0
2011-05-26 11:05:00,55.11,55.28,55.09,55.27,61400.0,39.6301,39.7524,39.6157,39.7452,61400.0
2011-05-26 11:10:00,55.28,55.32,55.17,55.19,84900.0,39.7524,39.7811,39.6733,39.6876,84900.0
2011-05-26 11:15:00,55.19,55.39,55.15,55.38,62300.0,39.6876,39.8315,39.6589,39.8243,62300.0
2011-05-26 11:20:00,55.38,55.41,55.24,55.3,52600.0,39.8243,39.8458,39.7236,39.7667,52600.0
2011-05-26 11:25:00,55.34,55.37,55.3,55.31,66500.0,39.7955,39.8171,39.7667,39.7739,66500.0
2011-05-26 11:30:00,55.3,55.33,55.22,55.24,70300.0,39.7667,39.7883,39.7092,39.7236,70300.0
2011-05-26 11:35:00,55.24,55.31,55.21,55.23,47800.0,39.7236,39.7739,39.702,39.7164,47800.0
2011-05-26 11:40:00,55.24,55.36,55.23,55.35,15100.0,39.7236,39.8099,39.7164,39.8027,15100.0
2011-05-26 11:45:00,55.35,55.4,55.28,55.4,24500.0,39.8027,39.8387,39.7524,39.8387,24500.0
2011-05-26 11:50:00,55.39,55.45,55.38,55.42,31700.0,39.8315,39.8746,39.8243,39.853,31700.0
2011-05-26 11:55:00,55.41,55.49,55.41,55.42,15400.0,39.8458,39.9034,39.8458,39.853,15400.0
2011-05-26 12:00:00,55.43,55.45,55.39,55.42,30300.0,39.8602,39.8746,39.8315,39.853,30300.0
2011-05-26 12:05:00,55.4,55.41,55.35,55.36,21200.0,39.8387,39.8458,39.8027,39.8099,21200.0
2011-05-26 12:10:00,55.35,55.49,55.35,55.43,62300.0,39.8027,39.9034,39.8027,39.8602,62300.0
2011-05-26 12:15:00,55.43,55.5,55.39,55.5,23800.0,39.8602,39.9106,39.8315,39.9106,23800.0
2011-05-26 12:20:00,55.5,55.72,55.5,55.66,89400.0,39.9106,40.0688,39.9106,40.0256,89400.0
2011-05-26 12:25:00,55.67,55.78,55.67,55.76,26700.0,40.0328,40.1119,40.0328,40.0975,26700.0
2011-05-26 12:30:00,55.76,55.82,55.7,55.7,28200.0,40.0975,40.1407,40.0544,40.0544,28200.0
2011-05-26 12:35:00,55.69,55.77,55.66,55.74,59900.0,40.0472,40.1047,40.0256,40.0832,59900.0
2011-05-26 12:40:00,55.74,55.75,55.68,55.71,67400.0,40.0832,40.0903,40.04,40.0616,67400.0
2011-05-26 12:45:00,55.72,55.87,55.72,55.87,33000.0,40.0688,40.1766,40.0688,40.1766,33000.0
2011-05-26 12:50:00,55.87,55.94,55.85,55.85,55300.0,40.1766,40.227,40.1623,40.1623,55300.0
2011-05-26 12:55:00,55.85,55.85,55.75,55.75,25400.0,40.1623,40.1623,40.0903,40.0903,25400.0
2011-05-26 13:00:00,55.75,55.87,55.75,55.84,30000.0,40.0903,40.1766,40.0903,40.1551,30000.0
2011-05-26 13:05:00,55.84,55.84,55.75,55.77,16600.0,40.1551,40.1551,40.0903,40.1047,16600.0
2011-05-26 13:10:00,55.77,55.81,55.76,55.78,24800.0,40.1047,40.1335,40.0975,40.1119,24800.0
2011-05-26 13:15:00,55.78,55.9,55.78,55.89,40100.0,40.1119,40.1982,40.1119,40.191,40100.0
2011-05-26 13:20:00,55.89,55.94,55.89,55.92,55200.0,40.191,40.227,40.191,40.2126,55200.0
2011-05-26 13:25:00,55.93,55.97,55.89,55.95,29900.0,40.2198,40.2485,40.191,40.2342,29900.0
2011-05-26 13:30:00,55.94,55.94,55.83,55.9,36800.0,40.227,40.227,40.1479,40.1982,36800.0
2011-05-26 13:35:00,55.9,55.91,55.85,55.87,32800.0,40.1982,40.2054,40.1623,40.1766,32800.0
2011-05-26 13:40:00,55.88,55.89,55.84,55.85,24500.0,40.1838,40.191,40.1551,40.1623,24500.0
2011-05-26 13:45:00,55.84,55.9,55.83,55.87,20400.0,40.1551,40.1982,40.1479,40.1766,20400.0
2011-05-26 13:50:00,55.87,55.93,55.83,55.86,27000.0,40.1766,40.2198,40.1479,40.1694,27000.0
2011-05-26 13:55:00,55.86,55.9,55.84,55.9,11100.0,40.1694,40.1982,40.1551,40.1982,11100.0
2011-05-26 14:00:00,55.9,55.93,55.86,55.92,42900.0,40.1982,40.2198,40.1694,40.2126,42900.0
2011-05-26 14:05:00,55.92,55.98,55.9,55.94,27000.0,40.2126,40.2557,40.1982,40.227,27000.0
2011-05-26 14:10:00,55.94,56.01,55.93,56.01,49600.0,40.227,40.2773,40.2198,40.2773,49600.0
2011-05-26 14:15:00,56.01,56.02,55.97,56.01,23600.0,40.2773,40.2845,40.2485,40.2773,23600.0
2011-05-26 14:20:00,56.01,56.02,55.93,55.94,39600.0,40.2773,40.2845,40.2198,40.227,39600.0
2011-05-26 14:25:00,55.95,56.05,55.95,56.0,31800.0,40.2342,40.3061,40.2342,40.2701,31800.0
2011-05-26 14:30:00,55.99,56.06,55.98,56.01,19700.0,40.2629,40.3133,40.2557,40.2773,19700.0
2011-05-26 14:35:00,56.02,56.05,56.0,56.01,25400.0,40.2845,40.3061,40.2701,40.2773,25400.0
2011-05-26 14:40:00,56.02,56.08,56.01,56.02,33900.0,40.2845,40.3277,40.2773,40.2845,33900.0
2011-05-26 14:45:00,56.01,56.05,55.97,56.03,27900.0,40.2773,40.3061,40.2485,40.2917,27900.0
2011-05-26 14:50:00,56.03,56.03,55.91,55.98,51000.0,40.2917,40.2917,40.2054,40.2557,51000.0
2011-05-26 14:55:00,55.97,56.01,55.95,56.0,28700.0,40.2485,40.2773,40.2342,40.2701,28700.0
2011-05-26 15:00:00,56.0,56.02,55.92,55.93,16700.0,40.2701,40.2845,40.2126,40.2198,16700.0
2011-05-26 15:05:00,55.92,55.93,55.84,55.9,55400.0,40.2126,40.2198,40.1551,40.1982,55400.0
2011-05-26 15:10:00,55.9,55.92,55.81,55.84,52900.0,40.1982,40.2126,40.1335,40.1551,52900.0
2011-05-26 15:15:00,55.86,55.94,55.84,55.86,30500.0,40.1694,40.227,40.1551,40.1694,30500.0
2011-05-26 15:20:00,55.86,55.88,55.79,55.87,56000.0,40.1694,40.1838,40.1191,40.1766,56000.0
2011-05-26 15:25:00,55.88,55.98,55.87,55.97,25300.0,40.1838,40.2557,40.1766,40.2485,25300.0
2011-05-26 15:30:00,55.96,55.99,55.9,55.93,45000.0,40.2414,40.2629,40.1982,40.2198,45000.0
2011-05-26 15:35:00,55.94,56.01,55.9,56.01,45400.0,40.227,40.2773,40.1982,40.2773,45400.0
2011-05-26 15:40:00,56.01,56.04,55.95,55.98,40400.0,40.2773,40.2989,40.2342,40.2557,40400.0
2011-05-26 15:45:00,55.97,55.97,55.86,55.88,63000.0,40.2485,40.2485,40.1694,40.1838,63000.0
2011-05-26 15:50:00,55.87,55.91,55.86,55.86,73000.0,40.1766,40.2054,40.1694,40.1694,73000.0
2011-05-26 15:55:00,55.87,55.87,55.76,55.84,171000.0,40.1766,40.1766,40.0975,40.1551,171000.0
2011-05-27 09:30:00,56.12,56.5,56.12,56.45,148500.0,40.3564,40.6297,40.3564,40.5937,148500.0
2011-05-27 09:35:00,56.45,56.78,56.45,56.69,202200.0,40.5937,40.831,40.5937,40.7663,202200.0
2011-05-27 09:40:00,56.7,56.85,56.63,56.84,155300.0,40.7735,40.8814,40.7232,40.8742,155300.0
2011-05-27 09:45:00,56.83,56.88,56.8,56.81,152600.0,40.867,40.9029,40.8454,40.8526,152600.0
2011-05-27 09:50:00,56.8,56.8,56.55,56.6,65700.0,40.8454,40.8454,40.6656,40.7016,65700.0
2011-05-27 09:55:00,56.6,56.67,56.52,56.58,42100.0,40.7016,40.7519,40.6441,40.6872,42100.0
2011-05-27 10:00:00,56.56,56.59,56.46,56.58,98600.0,40.6728,40.6944,40.6009,40.6872,98600.0
2011-05-27 10:05:00,56.59,56.79,56.59,56.68,53900.0,40.6944,40.8382,40.6944,40.7591,53900.0
2011-05-27 10:10:00,56.67,56.72,56.56,56.56,69100.0,40.7519,40.7879,40.6728,40.6728,69100.0
2011-05-27 10:15:00,56.55,56.69,56.52,56.68,129600.0,40.6656,40.7663,40.6441,40.7591,129600.0
2011-05-27 10:20:00,56.69,56.69,56.56,56.59,94700.0,40.7663,40.7663,40.6728,40.6944,94700.0
2011-05-27 10:25:00,56.59,56.65,56.57,56.6,65800.0,40.6944,40.7375,40.68,40.7016,65800.0
2011-05-27 10:30:00,56.6,56.61,56.4,56.41,29600.0,40.7016,40.7088,40.5578,40.565,29600.0
2011-05-27 10:35:00,56.4,56.45,56.38,56.4,44100.0,40.5578,40.5937,40.5434,40.5578,44100.0
2011-05-27 10:40:00,56.41,56.49,56.4,56.42,49400.0,40.565,40.6225,40.5578,40.5721,49400.0
2011-05-27 10:45:00,56.42,56.47,56.4,56.45,55800.0,40.5721,40.6081,40.5578,40.5937,55800.0
2011-05-27 10:50:00,56.45,56.53,56.45,56.45,34500.0,40.5937,40.6512,40.5937,40.5937,34500.0
2011-05-27 10:55:00,56.45,56.62,56.44,56.62,40600.0,40.5937,40.716,40.5865,40.716,40600.0
2011-05-27 11:00:00,56.61,56.65,56.55,56.55,45900.0,40.7088,40.7375,40.6656,40.6656,45900.0
2011-05-27 11:05:00,56.56,56.61,56.5,56.56,43300.0,40.6728,40.7088,40.6297,40.6728,43300.0
2011-05-27 11:10:00,56.57,56.62,56.52,56.56,31600.0,40.68,40.716,40.6441,40.6728,31600.0
2011-05-27 11:15:00,56.56,56.56,56.47,56.52,26500.0,40.6728,40.6728,40.6081,40.6441,26500.0
2011-05-27 11:20:00,56.52,56.53,56.45,56.46,36400.0,40.6441,40.6512,40.5937,40.6009,36400.0
2011-05-27 11:25:00,56.45,56.49,56.41,56.44,26700.0,40.5937,40.6225,40.565,40.5865,26700.0
2011-05-27 11:30:00,56.44,56.49,56.43,56.47,19800.0,40.5865,40.6225,40.5793,40.6081,19800.0
2011-05-27 11:35:00,56.46,56.5,56.41,56.47,70300.0,40.6009,40.6297,40.565,40.6081,70300.0
2011-05-27 11:40:00,56.47,56.68,56.47,56.68,85300.0,40.6081,40.7591,40.6081,40.7591,85300.0
2011-05-27 11:45:00,56.68,56.77,56.63,56.75,95300.0,40.7591,40.8238,40.7232,40.8095,95300.0
2011-05-27 11:50:00,56.76,56.82,56.69,56.69,92600.0,40.8166,40.8598,40.7663,40.7663,92600.0
2011-05-27 11:55:00,56.7,56.7,56.58,56.58,23500.0,40.7735,40.7735,40.6872,40.6872,23500.0
2011-05-27 12:00:00,56.58,56.64,56.44,56.53,62000.0,40.6872,40.7304,40.5865,40.6512,62000.0
2011-05-27 12:05:00,56.52,56.55,56.49,56.55,29000.0,40.6441,40.6656,40.6225,40.6656,29000.0
2011-05-27 12:10:00,56.54,56.56,56.49,56.51,14600.0,40.6584,40.6728,40.6225,40.6369,14600.0
2011-05-27 12:15:00,56.51,56.57,56.48,56.56,24600.0,40.6369,40.68,40.6153,40.6728,24600.0
2011-05-27 12:20:00,56.57,56.57,56.48,56.49,27200.0,40.68,40.68,40.6153,40.6225,27200.0
2011-05-27 12:25:00,56.49,56.6,56.47,56.59,38600.0,40.6225,40.7016,40.6081,40.6944,38600.0
2011-05-27 12:30:00,56.59,56.63,56.58,56.59,16200.0,40.6944,40.7232,40.6872,40.6944,16200.0
2011-05-27 12:35:00,56.59,56.63,56.59,56.62,10000.0,40.6944,40.7232,40.6944,40.716,10000.0
2011-05-27 12:40:00,56.61,56.65,56.61,56.63,9600.0,40.7088,40.7375,40.7088,40.7232,9600.0
2011-05-27 12:45:00,56.63,56.63,56.61,56.61,15900.0,40.7232,40.7232,40.7088,40.7088,15900.0
2011-05-27 12:50:00,56.6,56.62,56.54,56.54,28000.0,40.7016,40.716,40.6584,40.6584,28000.0
2011-05-27 12:55:00,56.55,56.61,56.54,56.6,49100.0,40.6656,40.7088,40.6584,40.7016,49100.0
2011-05-27 13:00:00,56.6,56.63,56.6,56.63,24600.0,40.7016,40.7232,40.7016,40.7232,24600.0
2011-05-27 13:05:00,56.63,56.68,56.63,56.67,27200.0,40.7232,40.7591,40.7232,40.7519,27200.0
2011-05-27 13:10:00,56.66,56.66,56.64,56.65,29600.0,40.7447,40.7447,40.7304,40.7375,29600.0
2011-05-27 13:15:00,56.65,56.69,56.64,56.67,33800.0,40.7375,40.7663,40.7304,40.7519,33800.0
2011-05-27 13:20:00,56.68,56.71,56.66,56.7,37300.0,40.7591,40.7807,40.7447,40.7735,37300.0
2011-05-27 13:25:00,56.7,56.73,56.69,56.71,42600.0,40.7735,40.7951,40.7663,40.7807,42600.0
2011-05-27 13:30:00,56.71,56.72,56.66,56.66,39500.0,40.7807,40.7879,40.7447,40.7447,39500.0
2011-05-27 13:35:00,56.66,56.68,56.61,56.68,52300.0,40.7447,40.7591,40.7088,40.7591,52300.0
2011-05-27 13:40:00,56.67,56.69,56.63,56.66,23400.0,40.7519,40.7663,40.7232,40.7447,23400.0
2011-05-27 13:45:00,56.66,56.69,56.65,56.67,8600.0,40.7447,40.7663,40.7375,40.7519,8600.0
2011-05-27 13:50:00,56.66,56.66,56.62,56.64,16000.0,40.7447,40.7447,40.716,40.7304,16000.0
2011-05-27 13:55:00,56.63,56.63,56.6,56.61,20600.0,40.7232,40.7232,40.7016,40.7088,20600.0
2011-05-27 14:00:00,56.6,56.61,56.52,56.53,32100.0,40.7016,40.7088,40.6441,40.6512,32100.0
2011-05-27 14:05:00,56.53,56.54,56.48,56.5,21600.0,40.6512,40.6584,40.6153,40.6297,21600.0
2011-05-27 14:10:00,56.51,56.58,56.49,56.52,45300.0,40.6369,40.6872,40.6225,40.6441,45300.0
2011-05-27 14:15:00,56.51,56.58,56.5,56.55,57000.0,40.6369,40.6872,40.6297,40.6656,57000.0
2011-05-27 14:20:00,56.55,56.58,56.48,56.49,50600.0,40.6656,40.6872,40.6153,40.6225,50600.0
2011-05-27 14:25:00,56.49,56.49,56.42,56.45,35000.0,40.6225,40.6225,40.5721,40.5937,35000.0
2011-05-27 14:30:00,56.45,56.46,56.41,56.41,13700.0,40.5937,40.6009,40.565,40.565,13700.0
2011-05-27 14:35:00,56.41,56.47,56.4,56.45,54800.0,40.565,40.6081,40.5578,40.5937,54800.0
2011-05-27 14:40:00,56.45,56.45,56.29,56.29,46500.0,40.5937,40.5937,40.4787,40.4787,46500.0
2011-05-27 14:45:00,56.29,56.33,56.23,56.24,27700.0,40.4787,40.5074,40.4355,40.4427,27700.0
2011-05-27 14:50:00,56.25,56.27,56.22,56.26,25500.0,40.4499,40.4643,40.4283,40.4571,25500.0
2011-05-27 14:55:00,56.27,56.27,56.19,56.2,14500.0,40.4643,40.4643,40.4068,40.4139,14500.0
2011-05-27 15:00:00,56.21,56.28,56.19,56.28,41000.0,40.4211,40.4715,40.4068,40.4715,41000.0
2011-05-27 15:05:00,56.28,56.32,56.28,56.28,16000.0,40.4715,40.5002,40.4715,40.4715,16000.0
2011-05-27 15:10:00,56.29,56.3,56.24,56.24,48600.0,40.4787,40.4859,40.4427,40.4427,48600.0
2011-05-27 15:15:00,56.24,56.25,56.22,56.25,32700.0,40.4427,40.4499,40.4283,40.4499,32700.0
2011-05-27 15:20:00,56.25,56.25,56.23,56.25,28200.0,40.4499,40.4499,40.4355,40.4499,28200.0
2011-05-27 15:25:00,56.25,56.25,56.23,56.25,58900.0,40.4499,40.4499,40.4355,40.4499,58900.0
2011-05-27 15:30:00,56.24,56.25,56.22,56.25,111200.0,40.4427,40.4499,40.4283,40.4499,111200.0
2011-05-27 15:35:00,56.25,56.32,56.24,56.29,148400.0,40.4499,40.5002,40.4427,40.4787,148400.0
2011-05-27 15:40:00,56.29,56.29,56.2,56.24,72800.0,40.4787,40.4787,40.4139,40.4427,72800.0
2011-05-27 15:45:00,56.24,56.34,56.23,56.31,67700.0,40.4427,40.5146,40.4355,40.493,67700.0
2011-05-27 15:50:00,56.31,56.38,56.3,56.38,61100.0,40.493,40.5434,40.4859,40.5434,61100.0
2011-05-27 15:55:00,56.38,56.4,56.34,56.38,198900.0,40.5434,40.5578,40.5146,40.5434,198900.0
2011-05-31 09:30:00,56.61,56.86,56.61,56.64,147000.0,40.7088,40.8886,40.7088,40.7304,147000.0
2011-05-31 09:35:00,56.67,56.71,56.6,56.6,78000.0,40.7519,40.7807,40.7016,40.7016,78000.0
2011-05-31 09:40:00,56.6,56.62,56.19,56.25,92100.0,40.7016,40.716,40.4068,40.4499,92100.0
2011-05-31 09:45:00,56.25,56.4,56.21,56.33,92700.0,40.4499,40.5578,40.4211,40.5074,92700.0
2011-05-31 09:50:00,56.33,56.43,56.2,56.23,52200.0,40.5074,40.5793,40.4139,40.4355,52200.0
2011-05-31 09:55:00,56.24,56.32,56.18,56.23,97800.0,40.4427,40.5002,40.3996,40.4355,97800.0
2011-05-31 10:00:00,56.21,56.26,56.05,56.07,113300.0,40.4211,40.4571,40.3061,40.3205,113300.0
2011-05-31 10:05:00,56.07,56.26,56.07,56.25,85200.0,40.3205,40.4571,40.3205,40.4499,85200.0
2011-05-31 10:10:00,56.25,56.38,56.22,56.37,166600.0,40.4499,40.5434,40.4283,40.5362,166600.0
2011-05-31 10:15:00,56.37,56.4,56.2,56.29,73200.0,40.5362,40.5578,40.4139,40.4787,73200.0
2011-05-31 10:20:00,56.29,56.4,56.16,56.39,166600.0,40.4787,40.5578,40.3852,40.5506,166600.0
2011-05-31 10:25:00,56.4,56.41,56.26,56.34,117800.0,40.5578,40.565,40.4571,40.5146,117800.0
2011-05-31 10:30:00,56.34,56.37,56.09,56.21,86100.0,40.5146,40.5362,40.3348,40.4211,86100.0
2011-05-31 10:35:00,56.21,56.27,56.11,56.22,85600.0,40.4211,40.4643,40.3492,40.4283,85600.0
2011-05-31 10:40:00,56.22,56.35,56.22,56.29,72000.0,40.4283,40.5218,40.4283,40.4787,72000.0
2011-05-31 10:45:00,56.3,56.4,56.3,56.37,47300.0,40.4859,40.5578,40.4859,40.5362,47300.0
2011-05-31 10:50:00,56.38,56.48,56.33,56.47,50300.0,40.5434,40.6153,40.5074,40.6081,50300.0
2011-05-31 10:55:00,56.48,56.51,56.38,56.39,40200.0,40.6153,40.6369,40.5434,40.5506,40200.0
2011-05-31 11:00:00,56.4,56.47,56.38,56.46,43300.0,40.5578,40.6081,40.5434,40.6009,43300.0
2011-05-31 11:05:00,56.45,56.48,56.39,56.39,84600.0,40.5937,40.6153,40.5506,40.5506,84600.0
2011-05-31 11:10:00,56.38,56.42,56.3,56.36,71400.0,40.5434,40.5721,40.4859,40.529,71400.0
2011-05-31 11:15:00,56.37,56.37,56.16,56.22,70600.0,40.5362,40.5362,40.3852,40.4283,70600.0
2011-05-31 11:20:00,56.21,56.26,56.14,56.23,48000.0,40.4211,40.4571,40.3708,40.4355,48000.0
2011-05-31 11:25:00,56.2,56.2,56.04,56.1,110100.0,40.4139,40.4139,40.2989,40.342,110100.0
2011-05-31 11:30:00,56.1,56.11,55.93,56.0,139900.0,40.342,40.3492,40.2198,40.2701,139900.0
2011-05-31 11:35:00,55.99,56.09,55.99,56.04,41700.0,40.2629,40.3348,40.2629,40.2989,41700.0
2011-05-31 11:40:00,56.04,56.05,55.91,55.94,70400.0,40.2989,40.3061,40.2054,40.227,70400.0
2011-05-31 11:45:00,55.95,56.06,55.92,55.99,67800.0,40.2342,40.3133,40.2126,40.2629,67800.0
2011-05-31 11:50:00,55.99,56.01,55.92,55.99,98300.0,40.2629,40.2773,40.2126,40.2629,98300.0
2011-05-31 11:55:00,55.99,56.07,55.98,56.01,69100.0,40.2629,40.3205,40.2557,40.2773,69100.0
2011-05-31 12:00:00,56.0,56.07,55.86,55.86,63000.0,40.2701,40.3205,40.1694,40.1694,63000.0
2011-05-31 12:05:00,55.87,56.01,55.86,56.0,42800.0,40.1766,40.2773,40.1694,40.2701,42800.0
2011-05-31 12:10:00,56.0,56.05,55.88,55.88,26500.0,40.2701,40.3061,40.1838,40.1838,26500.0
2011-05-31 12:15:00,55.87,55.87,55.72,55.75,67600.0,40.1766,40.1766,40.0688,40.0903,67600.0
2011-05-31 12:20:00,55.76,55.84,55.67,55.79,50600.0,40.0975,40.1551,40.0328,40.1191,50600.0
2011-05-31 12:25:00,55.79,55.88,55.79,55.86,37500.0,40.1191,40.1838,40.1191,40.1694,37500.0
2011-05-31 12:30:00,55.86,55.88,55.68,55.69,85500.0,40.1694,40.1838,40.04,40.0472,85500.0
2011-05-31 12:35:00,55.7,55.71,55.56,55.62,96300.0,40.0544,40.0616,39.9537,39.9969,96300.0
2011-05-31 12:40:00,55.62,55.71,55.62,55.7,22500.0,39.9969,40.0616,39.9969,40.0544,22500.0
2011-05-31 12:45:00,55.7,55.77,55.69,55.77,53200.0,40.0544,40.1047,40.0472,40.1047,53200.0
2011-05-31 12:50:00,55.77,55.87,55.69,55.84,75700.0,40.1047,40.1766,40.0472,40.1551,75700.0
2011-05-31 12:55:00,55.84,55.87,55.78,55.8,44300.0,40.1551,40.1766,40.1119,40.1263,44300.0
2011-05-31 13:00:00,55.81,55.84,55.76,55.82,37100.0,40.1335,40.1551,40.0975,40.1407,37100.0
2011-05-31 13:05:00,55.81,55.88,55.81,55.87,34100.0,40.1335,40.1838,40.1335,40.1766,34100.0
2011-05-31 13:10:00,55.87,55.92,55.84,55.92,26300.0,40.1766,40.2126,40.1551,40.2126,26300.0
2011-05-31 13:15:00,55.92,55.98,55.89,55.98,44400.0,40.2126,40.2557,40.191,40.2557,44400.0
2011-05-31 13:20:00,55.98,56.01,55.94,56.0,28400.0,40.2557,40.2773,40.227,40.2701,28400.0
2011-05-31 13:25:00,56.0,56.02,55.88,55.88,28000.0,40.2701,40.2845,40.1838,40.1838,28000.0
2011-05-31 13:30:00,55.88,55.88,55.83,55.85,16000.0,40.1838,40.1838,40.1479,40.1623,16000.0
2011-05-31 13:35:00,55.86,55.94,55.86,55.88,14700.0,40.1694,40.227,40.1694,40.1838,14700.0
2011-05-31 13:40:00,55.88,55.93,55.82,55.92,25900.0,40.1838,40.2198,40.1407,40.2126,25900.0
2011-05-31 13:45:00,55.93,56.03,55.93,55.95,25600.0,40.2198,40.2917,40.2198,40.2342,25600.0
2011-05-31 13:50:00,55.94,56.15,55.94,56.06,44800.0,40.227,40.378,40.227,40.3133,44800.0
2011-05-31 13:55:00,56.06,56.1,56.04,56.08,15200.0,40.3133,40.342,40.2989,40.3277,15200.0
2011-05-31 14:00:00,56.08,56.08,56.06,56.07,15900.0,40.3277,40.3277,40.3133,40.3205,15900.0
2011-05-31 14:05:00,56.06,56.12,56.05,56.12,37300.0,40.3133,40.3564,40.3061,40.3564,37300.0
2011-05-31 14:10:00,56.13,56.2,56.11,56.15,23800.0,40.3636,40.4139,40.3492,40.378,23800.0
2011-05-31 14:15:00,56.15,56.18,56.12,56.15,31200.0,40.378,40.3996,40.3564,40.378,31200.0
2011-05-31 14:20:00,56.14,56.2,56.11,56.18,18700.0,40.3708,40.4139,40.3492,40.3996,18700.0
2011-05-31 14:25:00,56.19,56.21,56.09,56.09,68600.0,40.4068,40.4211,40.3348,40.3348,68600.0
2011-05-31 14:30:00,56.09,56.1,55.99,56.01,36500.0,40.3348,40.342,40.2629,40.2773,36500.0
2011-05-31 14:35:00,56.01,56.07,56.01,56.07,30000.0,40.2773,40.3205,40.2773,40.3205,30000.0
2011-05-31 14:40:00,56.07,56.13,56.05,56.12,27000.0,40.3205,40.3636,40.3061,40.3564,27000.0
2011-05-31 14:45:00,56.12,56.16,56.07,56.07,25900.0,40.3564,40.3852,40.3205,40.3205,25900.0
2011-05-31 14:50:00,56.08,56.16,56.08,56.14,26200.0,40.3277,40.3852,40.3277,40.3708,26200.0
2011-05-31 14:55:00,56.14,56.17,56.13,56.17,38100.0,40.3708,40.3924,40.3636,40.3924,38100.0
2011-05-31 15:00:00,56.16,56.17,56.1,56.11,34700.0,40.3852,40.3924,40.342,40.3492,34700.0
2011-05-31 15:05:00,56.12,56.14,56.11,56.14,27200.0,40.3564,40.3708,40.3492,40.3708,27200.0
2011-05-31 15:10:00,56.14,56.2,56.13,56.18,26400.0,40.3708,40.4139,40.3636,40.3996,26400.0
2011-05-31 15:15:00,56.19,56.21,56.12,56.18,80100.0,40.4068,40.4211,40.3564,40.3996,80100.0
2011-05-31 15:20:00,56.18,56.34,56.17,56.31,81800.0,40.3996,40.5146,40.3924,40.493,81800.0
2011-05-31 15:25:00,56.3,56.34,56.23,56.24,81500.0,40.4859,40.5146,40.4355,40.4427,81500.0
2011-05-31 15:30:00,56.24,56.26,56.15,56.23,92600.0,40.4427,40.4571,40.378,40.4355,92600.0
2011-05-31 15:35:00,56.24,56.24,56.13,56.18,76600.0,40.4427,40.4427,40.3636,40.3996,76600.0
2011-05-31 15:40:00,56.19,56.36,56.19,56.35,86000.0,40.4068,40.529,40.4068,40.5218,86000.0
2011-05-31 15:45:00,56.34,56.39,56.32,56.38,133900.0,40.5146,40.5506,40.5002,40.5434,133900.0
2011-05-31 15:50:00,56.39,56.47,56.37,56.46,228700.0,40.5506,40.6081,40.5362,40.6009,228700.0
2011-05-31 15:55:00,56.45,56.58,56.45,56.58,465200.0,40.5937,40.6872,40.5937,40.6872,465200.0
2011-06-01 09:30:00,56.02,56.39,56.0,56.15,111600.0,40.2845,40.5506,40.2701,40.378,111600.0
2011-06-01 09:35:00,56.16,56.19,56.0,56.1,74800.0,40.3852,40.4068,40.2701,40.342,74800.0
2011-06-01 09:40:00,56.09,56.22,56.05,56.14,93500.0,40.3348,40.4283,40.3061,40.3708,93500.0
2011-06-01 09:45:00,56.15,56.24,56.11,56.12,53500.0,40.378,40.4427,40.3492,40.3564,53500.0
2011-06-01 09:50:00,56.1,56.17,56.03,56.07,54400.0,40.342,40.3924,40.2917,40.3205,54400.0
2011-06-01 09:55:00,56.05,56.07,55.87,55.93,56100.0,40.3061,40.3205,40.1766,40.2198,56100.0
2011-06-01 10:00:00,55.92,55.94,55.74,55.85,97100.0,40.2126,40.227,40.0832,40.1623,97100.0
2011-06-01 10:05:00,55.86,55.9,55.79,55.85,81000.0,40.1694,40.1982,40.1191,40.1623,81000.0
2011-06-01 10:10:00,55.86,55.86,55.68,55.74,96400.0,40.1694,40.1694,40.04,40.0832,96400.0
2011-06-01 10:15:00,55.74,55.8,55.59,55.74,128200.0,40.0832,40.1263,39.9753,40.0832,128200.0
2011-06-01 10:20:00,55.74,55.98,55.68,55.97,289600.0,40.0832,40.2557,40.04,40.2485,289600.0
2011-06-01 10:25:00,55.98,56.05,55.94,55.98,137700.0,40.2557,40.3061,40.227,40.2557,137700.0
2011-06-01 10:30:00,55.99,56.04,55.91,55.99,80800.0,40.2629,40.2989,40.2054,40.2629,80800.0
2011-06-01 10:35:00,55.99,56.12,55.98,56.0,121500.0,40.2629,40.3564,40.2557,40.2701,121500.0
2011-06-01 10:40:00,56.01,56.38,55.99,56.16,232100.0,40.2773,40.5434,40.2629,40.3852,232100.0
2011-06-01 10:45:00,56.15,56.29,56.14,56.19,126700.0,40.378,40.4787,40.3708,40.4068,126700.0
2011-06-01 10:50:00,56.19,56.29,56.12,56.28,109000.0,40.4068,40.4787,40.3564,40.4715,109000.0
2011-06-01 10:55:00,56.29,56.31,56.25,56.27,49600.0,40.4787,40.493,40.4499,40.4643,49600.0
2011-06-01 11:00:00,56.27,56.3,56.2,56.26,59600.0,40.4643,40.4859,40.4139,40.4571,59600.0
2011-06-01 11:05:00,56.26,56.4,56.19,56.38,146400.0,40.4571,40.5578,40.4068,40.5434,146400.0
2011-06-01 11:10:00,56.38,56.4,56.22,56.32,98600.0,40.5434,40.5578,40.4283,40.5002,98600.0
2011-06-01 11:15:00,56.32,56.43,56.27,56.43,163100.0,40.5002,40.5793,40.4643,40.5793,163100.0
2011-06-01 11:20:00,56.43,56.47,56.34,56.43,70000.0,40.5793,40.6081,40.5146,40.5793,70000.0
2011-06-01 11:25:00,56.41,56.52,56.41,56.5,54800.0,40.565,40.6441,40.565,40.6297,54800.0
2011-06-01 11:30:00,56.51,56.56,56.41,56.41,136600.0,40.6369,40.6728,40.565,40.565,136600.0
2011-06-01 11:35:00,56.42,56.58,56.42,56.56,142000.0,40.5721,40.6872,40.5721,40.6728,142000.0
2011-06-01 11:40:00,56.57,56.65,56.49,56.63,69600.0,40.68,40.7375,40.6225,40.7232,69600.0
2011-06-01 11:45:00,56.63,56.7,56.61,56.65,143500.0,40.7232,40.7735,40.7088,40.7375,143500.0
2011-06-01 11:50:00,56.65,56.65,56.56,56.58,61100.0,40.7375,40.7375,40.6728,40.6872,61100.0
2011-06-01 11:55:00,56.58,56.65,56.54,56.61,80700.0,40.6872,40.7375,40.6584,40.7088,80700.0
2011-06-01 12:00:00,56.61,56.61,56.46,56.46,47200.0,40.7088,40.7088,40.6009,40.6009,47200.0
2011-06-01 12:05:00,56.46,56.46,56.26,56.28,67000.0,40.6009,40.6009,40.4571,40.4715,67000.0
2011-06-01 12:10:00,56.3,56.31,56.06,56.16,47200.0,40.4859,40.493,40.3133,40.3852,47200.0
2011-06-01 12:15:00,56.15,56.16,56.09,56.12,57700.0,40.378,40.3852,40.3348,40.3564,57700.0
2011-06-01 12:20:00,56.11,56.18,56.05,56.15,58800.0,40.3492,40.3996,40.3061,40.378,58800.0
2011-06-01 12:25:00,56.15,56.16,56.08,56.08,37900.0,40.378,40.3852,40.3277,40.3277,37900.0
2011-06-01 12:30:00,56.08,56.23,56.08,56.2,48900.0,40.3277,40.4355,40.3277,40.4139,48900.0
2011-06-01 12:35:00,56.2,56.35,56.19,56.35,33300.0,40.4139,40.5218,40.4068,40.5218,33300.0
2011-06-01 12:40:00,56.36,56.4,56.26,56.31,45700.0,40.529,40.5578,40.4571,40.493,45700.0
2011-06-01 12:45:00,56.32,56.32,56.21,56.22,25600.0,40.5002,40.5002,40.4211,40.4283,25600.0
2011-06-01 12:50:00,56.22,56.29,56.16,56.2,115000.0,40.4283,40.4787,40.3852,40.4139,115000.0
2011-06-01 12:55:00,56.19,56.19,56.08,56.12,47000.0,40.4068,40.4068,40.3277,40.3564,47000.0
2011-06-01 13:00:00,56.12,56.21,56.11,56.2,55400.0,40.3564,40.4211,40.3492,40.4139,55400.0
2011-06-01 13:05:00,56.2,56.21,56.15,56.17,24000.0,40.4139,40.4211,40.378,40.3924,24000.0
2011-06-01 13:10:00,56.18,56.21,56.0,56.05,85600.0,40.3996,40.4211,40.2701,40.3061,85600.0
2011-06-01 13:15:00,56.03,56.08,55.93,56.07,53300.0,40.2917,40.3277,40.2198,40.3205,53300.0
2011-06-01 13:20:00,56.07,56.11,55.99,56.01,29300.0,40.3205,40.3492,40.2629,40.2773,29300.0
2011-06-01 13:25:00,56.02,56.02,55.81,55.9,53100.0,40.2845,40.2845,40.1335,40.1982,53100.0
2011-06-01 13:30:00,55.9,56.0,55.82,55.96,29700.0,40.1982,40.2701,40.1407,40.2414,29700.0
2011-06-01 13:35:00,55.97,56.06,55.91,56.04,85200.0,40.2485,40.3133,40.2054,40.2989,85200.0
2011-06-01 13:40:00,56.03,56.13,56.01,56.12,77900.0,40.2917,40.3636,40.2773,40.3564,77900.0
2011-06-01 13:45:00,56.13,56.17,56.1,56.14,99800.0,40.3636,40.3924,40.342,40.3708,99800.0
2011-06-01 13:50:00,56.13,56.15,56.0,56.0,35200.0,40.3636,40.378,40.2701,40.2701,35200.0
2011-06-01 13:55:00,56.0,56.13,55.96,56.11,31400.0,40.2701,40.3636,40.2414,40.3492,31400.0
2011-06-01 14:00:00,56.11,56.11,56.04,56.09,44100.0,40.3492,40.3492,40.2989,40.3348,44100.0
2011-06-01 14:05:00,56.08,56.09,55.99,56.0,29700.0,40.3277,40.3348,40.2629,40.2701,29700.0
2011-06-01 14:10:00,56.0,56.05,55.87,55.93,47300.0,40.2701,40.3061,40.1766,40.2198,47300.0
2011-06-01 14:15:00,55.93,56.0,55.86,56.0,54400.0,40.2198,40.2701,40.1694,40.2701,54400.0
2011-06-01 14:20:00,56.0,56.05,55.99,56.02,24400.0,40.2701,40.3061,40.2629,40.2845,24400.0
2011-06-01 14:25:00,56.02,56.05,56.0,56.05,20600.0,40.2845,40.3061,40.2701,40.3061,20600.0
2011-06-01 14:30:00,56.04,56.05,55.85,55.89,92300.0,40.2989,40.3061,40.1623,40.191,92300.0
2011-06-01 14:35:00,55.87,55.96,55.83,55.96,26000.0,40.1766,40.2414,40.1479,40.2414,26000.0
2011-06-01 14:40:00,55.96,55.98,55.89,55.94,36500.0,40.2414,40.2557,40.191,40.227,36500.0
2011-06-01 14:45:00,55.94,56.01,55.9,55.95,40500.0,40.227,40.2773,40.1982,40.2342,40500.0
2011-06-01 14:50:00,55.95,56.0,55.92,56.0,30900.0,40.2342,40.2701,40.2126,40.2701,30900.0
2011-06-01 14:55:00,56.0,56.05,55.97,56.04,51100.0,40.2701,40.3061,40.2485,40.2989,51100.0
2011-06-01 15:00:00,56.04,56.13,55.97,56.11,70600.0,40.2989,40.3636,40.2485,40.3492,70600.0
2011-06-01 15:05:00,56.09,56.15,56.06,56.08,47000.0,40.3348,40.378,40.3133,40.3277,47000.0
2011-06-01 15:10:00,56.08,56.11,56.05,56.05,43700.0,40.3277,40.3492,40.3061,40.3061,43700.0
2011-06-01 15:15:00,56.04,56.08,55.99,56.01,41100.0,40.2989,40.3277,40.2629,40.2773,41100.0
2011-06-01 15:20:00,56.02,56.04,55.9,55.91,91600.0,40.2845,40.2989,40.1982,40.2054,91600.0
2011-06-01 15:25:00,55.9,56.04,55.9,56.0,76200.0,40.1982,40.2989,40.1982,40.2701,76200.0
2011-06-01 15:30:00,56.01,56.07,56.0,56.05,58700.0,40.2773,40.3205,40.2701,40.3061,58700.0
2011-06-01 15:35:00,56.06,56.07,55.94,55.94,108400.0,40.3133,40.3205,40.227,40.227,108400.0
2011-06-01 15:40:00,55.94,55.94,55.77,55.78,248400.0,40.227,40.227,40.1047,40.1119,248400.0
2011-06-01 15:45:00,55.78,55.78,55.63,55.65,190100.0,40.1119,40.1119,40.0041,40.0184,190100.0
2011-06-01 15:50:00,55.65,55.75,55.63,55.73,208500.0,40.0184,40.0903,40.0041,40.076,208500.0
2011-06-01 15:55:00,55.72,55.73,55.66,55.67,364000.0,40.0688,40.076,40.0256,40.0328,364000.0
2011-06-02 09:30:00,55.6,55.88,55.53,55.83,74400.0,39.9825,40.1838,39.9321,40.1479,74400.0
2011-06-02 09:35:00,55.83,55.94,55.59,55.6,111800.0,40.1479,40.227,39.9753,39.9825,111800.0
2011-06-02 09:40:00,55.59,55.63,55.43,55.52,106500.0,39.9753,40.0041,39.8602,39.9249,106500.0
2011-06-02 09:45:00,55.52,55.65,55.4,55.54,63100.0,39.9249,40.0184,39.8387,39.9393,63100.0
2011-06-02 09:50:00,55.53,55.76,55.5,55.64,84600.0,39.9321,40.0975,39.9106,40.0112,84600.0
2011-06-02 09:55:00,55.65,55.97,55.65,55.96,103400.0,40.0184,40.2485,40.0184,40.2414,103400.0
2011-06-02 10:00:00,55.95,56.03,55.84,55.95,68500.0,40.2342,40.2917,40.1551,40.2342,68500.0
2011-06-02 10:05:00,55.94,55.99,55.86,55.96,24300.0,40.227,40.2629,40.1694,40.2414,24300.0
2011-06-02 10:10:00,55.94,56.02,55.69,55.72,151800.0,40.227,40.2845,40.0472,40.0688,151800.0
2011-06-02 10:15:00,55.7,55.7,55.48,55.51,89700.0,40.0544,40.0544,39.8962,39.9178,89700.0
2011-06-02 10:20:00,55.52,55.52,55.2,55.21,89500.0,39.9249,39.9249,39.6948,39.702,89500.0
2011-06-02 10:25:00,55.21,55.25,55.13,55.24,87200.0,39.702,39.7308,39.6445,39.7236,87200.0
2011-06-02 10:30:00,55.23,55.32,55.16,55.32,49500.0,39.7164,39.7811,39.6661,39.7811,49500.0
2011-06-02 10:35:00,55.31,55.33,55.25,55.33,34000.0,39.7739,39.7883,39.7308,39.7883,34000.0
2011-06-02 10:40:00,55.33,55.39,55.26,55.29,47300.0,39.7883,39.8315,39.738,39.7596,47300.0
2011-06-02 10:45:00,55.26,55.34,55.25,55.29,98500.0,39.738,39.7955,39.7308,39.7596,98500.0
2011-06-02 10:50:00,55.28,55.31,55.15,55.22,66100.0,39.7524,39.7739,39.6589,39.7092,66100.0
2011-06-02 10:55:00,55.22,55.26,55.12,55.15,47800.0,39.7092,39.738,39.6373,39.6589,47800.0
2011-06-02 11:00:00,55.15,55.2,55.12,55.14,64300.0,39.6589,39.6948,39.6373,39.6517,64300.0
2011-06-02 11:05:00,55.15,55.16,54.8,54.84,92200.0,39.6589,39.6661,39.4072,39.436,92200.0
2011-06-02 11:10:00,54.83,54.84,54.52,54.64,190600.0,39.4288,39.436,39.2058,39.2921,190600.0
2011-06-02 11:15:00,54.63,54.64,54.46,54.49,139000.0,39.2849,39.2921,39.1627,39.1843,139000.0
2011-06-02 11:20:00,54.5,54.61,54.44,54.48,91300.0,39.1915,39.2706,39.1483,39.1771,91300.0
2011-06-02 11:25:00,54.47,54.49,54.23,54.24,150200.0,39.1699,39.1843,38.9973,39.0045,150200.0
2011-06-02 11:30:00,54.25,54.26,54.0,54.04,180500.0,39.0117,39.0189,38.8319,38.8607,180500.0
2011-06-02 11:35:00,54.04,54.19,54.02,54.02,113400.0,38.8607,38.9685,38.8463,38.8463,113400.0
2011-06-02 11:40:00,54.02,54.21,54.02,54.2,143800.0,38.8463,38.9829,38.8463,38.9757,143800.0
2011-06-02 11:45:00,54.19,54.27,54.03,54.13,107100.0,38.9685,39.0261,38.8535,38.9254,107100.0
2011-06-02 11:50:00,54.14,54.2,54.11,54.19,88200.0,38.9326,38.9757,38.911,38.9685,88200.0
2011-06-02 11:55:00,54.19,54.29,54.19,54.28,54700.0,38.9685,39.0404,38.9685,39.0333,54700.0
2011-06-02 12:00:00,54.29,54.34,54.28,54.3,54400.0,39.0404,39.0764,39.0333,39.0476,54400.0
2011-06-02 12:05:00,54.3,54.32,54.23,54.25,64300.0,39.0476,39.062,38.9973,39.0117,64300.0
2011-06-02 12:10:00,54.25,54.54,54.25,54.54,50800.0,39.0117,39.2202,39.0117,39.2202,50800.0
2011-06-02 12:15:00,54.54,54.69,54.53,54.68,73200.0,39.2202,39.3281,39.213,39.3209,73200.0
2011-06-02 12:20:00,54.67,54.72,54.6,54.65,59300.0,39.3137,39.3497,39.2634,39.2993,59300.0
2011-06-02 12:25:00,54.64,54.65,54.55,54.62,25800.0,39.2921,39.2993,39.2274,39.2778,25800.0
2011-06-02 12:30:00,54.62,54.62,54.53,54.57,22700.0,39.2778,39.2778,39.213,39.2418,22700.0
2011-06-02 12:35:00,54.56,54.61,54.45,54.54,33900.0,39.2346,39.2706,39.1555,39.2202,33900.0
2011-06-02 12:40:00,54.53,54.62,54.43,54.61,75100.0,39.213,39.2778,39.1411,39.2706,75100.0
2011-06-02 12:45:00,54.61,54.69,54.58,54.68,47500.0,39.2706,39.3281,39.249,39.3209,47500.0
2011-06-02 12:50:00,54.68,54.8,54.66,54.73,42100.0,39.3209,39.4072,39.3065,39.3569,42100.0
2011-06-02 12:55:00,54.74,54.77,54.72,54.77,40000.0,39.364,39.3856,39.3497,39.3856,40000.0
2011-06-02 13:00:00,54.77,54.8,54.73,54.78,25300.0,39.3856,39.4072,39.3569,39.3928,25300.0
2011-06-02 13:05:00,54.79,54.9,54.73,54.73,53300.0,39.4,39.4791,39.3569,39.3569,53300.0
2011-06-02 13:10:00,54.73,54.82,54.73,54.8,33600.0,39.3569,39.4216,39.3569,39.4072,33600.0
2011-06-02 13:15:00,54.79,54.84,54.76,54.83,27500.0,39.4,39.436,39.3784,39.4288,27500.0
2011-06-02 13:20:00,54.83,55.01,54.83,54.95,146300.0,39.4288,39.5582,39.4288,39.5151,146300.0
2011-06-02 13:25:00,54.94,55.07,54.93,55.02,54300.0,39.5079,39.6014,39.5007,39.5654,54300.0
2011-06-02 13:30:00,55.02,55.05,54.96,55.05,67000.0,39.5654,39.587,39.5222,39.587,67000.0
2011-06-02 13:35:00,55.04,55.07,55.0,55.0,33100.0,39.5798,39.6014,39.551,39.551,33100.0
2011-06-02 13:40:00,55.01,55.09,55.0,55.07,44200.0,39.5582,39.6157,39.551,39.6014,44200.0
2011-06-02 13:45:00,55.07,55.11,55.01,55.02,26900.0,39.6014,39.6301,39.5582,39.5654,26900.0
2011-06-02 13:50:00,55.01,55.03,55.0,55.0,57400.0,39.5582,39.5726,39.551,39.551,57400.0
2011-06-02 13:55:00,55.0,55.1,55.0,55.07,49200.0,39.551,39.6229,39.551,39.6014,49200.0
2011-06-02 14:00:00,55.07,55.13,55.03,55.08,24300.0,39.6014,39.6445,39.5726,39.6085,24300.0
2011-06-02 14:05:00,55.08,55.08,55.0,55.03,23900.0,39.6085,39.6085,39.551,39.5726,23900.0
2011-06-02 14:10:00,55.01,55.09,55.01,55.09,22200.0,39.5582,39.6157,39.5582,39.6157,22200.0
2011-06-02 14:15:00,55.09,55.13,55.0,55.01,87200.0,39.6157,39.6445,39.551,39.5582,87200.0
2011-06-02 14:20:00,55.0,55.03,55.0,55.02,33400.0,39.551,39.5726,39.551,39.5654,33400.0
2011-06-02 14:25:00,55.01,55.08,55.01,55.04,23100.0,39.5582,39.6085,39.5582,39.5798,23100.0
2011-06-02 14:30:00,55.03,55.12,55.02,55.12,31200.0,39.5726,39.6373,39.5654,39.6373,31200.0
2011-06-02 14:35:00,55.12,55.16,55.06,55.06,29600.0,39.6373,39.6661,39.5942,39.5942,29600.0
2011-06-02 14:40:00,55.06,55.09,55.02,55.05,18500.0,39.5942,39.6157,39.5654,39.587,18500.0
2011-06-02 14:45:00,55.05,55.1,55.04,55.09,21100.0,39.587,39.6229,39.5798,39.6157,21100.0
2011-06-02 14:50:00,55.09,55.11,55.05,55.07,13700.0,39.6157,39.6301,39.587,39.6014,13700.0
2011-06-02 14:55:00,55.07,55.1,55.03,55.1,53200.0,39.6014,39.6229,39.5726,39.6229,53200.0
2011-06-02 15:00:00,55.09,55.15,55.09,55.1,44900.0,39.6157,39.6589,39.6157,39.6229,44900.0
2011-06-02 15:05:00,55.11,55.14,55.04,55.04,22100.0,39.6301,39.6517,39.5798,39.5798,22100.0
2011-06-02 15:10:00,55.05,55.12,55.03,55.07,32400.0,39.587,39.6373,39.5726,39.6014,32400.0
2011-06-02 15:15:00,55.07,55.12,55.05,55.08,32200.0,39.6014,39.6373,39.587,39.6085,32200.0
2011-06-02 15:20:00,55.08,55.14,55.05,55.14,33300.0,39.6085,39.6517,39.587,39.6517,33300.0
2011-06-02 15:25:00,55.14,55.15,55.09,55.14,44300.0,39.6517,39.6589,39.6157,39.6517,44300.0
2011-06-02 15:30:00,55.13,55.23,55.13,55.2,112800.0,39.6445,39.7164,39.6445,39.6948,112800.0
2011-06-02 15:35:00,55.2,55.25,55.19,55.21,51500.0,39.6948,39.7308,39.6876,39.702,51500.0
2011-06-02 15:40:00,55.2,55.26,55.19,55.2,97100.0,39.6948,39.738,39.6876,39.6948,97100.0
2011-06-02 15:45:00,55.2,55.22,55.18,55.2,101200.0,39.6948,39.7092,39.6805,39.6948,101200.0
2011-06-02 15:50:00,55.2,55.21,55.15,55.18,188600.0,39.6948,39.702,39.6589,39.6805,188600.0
2011-06-02 15:55:00,55.18,55.2,55.14,55.14,219500.0,39.6805,39.6948,39.6517,39.6517,219500.0
2011-06-03 09:30:00,54.96,55.05,54.63,55.0,225300.0,39.5222,39.587,39.2849,39.551,225300.0
2011-06-03 09:35:00,55.0,55.18,54.61,54.71,220900.0,39.551,39.6805,39.2706,39.3425,220900.0
2011-06-03 09:40:00,54.73,54.94,54.65,54.81,133100.0,39.3569,39.5079,39.2993,39.4144,133100.0
2011-06-03 09:45:00,54.82,54.98,54.79,54.87,99500.0,39.4216,39.5366,39.4,39.4575,99500.0
2011-06-03 09:50:00,54.87,55.14,54.84,55.04,123300.0,39.4575,39.6517,39.436,39.5798,123300.0
2011-06-03 09:55:00,55.04,55.15,54.97,55.01,52800.0,39.5798,39.6589,39.5294,39.5582,52800.0
2011-06-03 10:00:00,55.01,55.15,54.95,55.02,86200.0,39.5582,39.6589,39.5151,39.5654,86200.0
2011-06-03 10:05:00,55.01,55.08,54.93,55.03,86600.0,39.5582,39.6085,39.5007,39.5726,86600.0
2011-06-03 10:10:00,55.04,55.16,54.87,54.96,134300.0,39.5798,39.6661,39.4575,39.5222,134300.0
2011-06-03 10:15:00,54.98,55.07,54.9,54.98,79100.0,39.5366,39.6014,39.4791,39.5366,79100.0
2011-06-03 10:20:00,54.99,55.08,54.89,55.03,71500.0,39.5438,39.6085,39.4719,39.5726,71500.0
2011-06-03 10:25:00,55.02,55.16,54.97,54.99,138100.0,39.5654,39.6661,39.5294,39.5438,138100.0
2011-06-03 10:30:00,54.99,55.08,54.98,54.99,49400.0,39.5438,39.6085,39.5366,39.5438,49400.0
2011-06-03 10:35:00,54.99,55.05,54.9,54.96,88500.0,39.5438,39.587,39.4791,39.5222,88500.0
2011-06-03 10:40:00,54.96,55.05,54.89,54.96,76900.0,39.5222,39.587,39.4719,39.5222,76900.0
2011-06-03 10:45:00,54.96,55.07,54.91,55.03,77200.0,39.5222,39.6014,39.4863,39.5726,77200.0
2011-06-03 10:50:00,55.02,55.16,55.02,55.03,89200.0,39.5654,39.6661,39.5654,39.5726,89200.0
2011-06-03 10:55:00,55.04,55.12,55.0,55.09,45800.0,39.5798,39.6373,39.551,39.6157,45800.0
2011-06-03 11:00:00,55.1,55.2,55.07,55.17,61300.0,39.6229,39.6948,39.6014,39.6733,61300.0
2011-06-03 11:05:00,55.18,55.19,54.97,55.02,63300.0,39.6805,39.6876,39.5294,39.5654,63300.0
2011-06-03 11:10:00,55.01,55.05,54.95,55.03,51900.0,39.5582,39.587,39.5151,39.5726,51900.0
2011-06-03 11:15:00,55.04,55.1,54.97,55.0,60700.0,39.5798,39.6229,39.5294,39.551,60700.0
2011-06-03 11:20:00,55.0,55.11,55.0,55.03,32300.0,39.551,39.6301,39.551,39.5726,32300.0
2011-06-03 11:25:00,55.03,55.04,54.91,54.96,50400.0,39.5726,39.5798,39.4863,39.5222,50400.0
2011-06-03 11:30:00,54.95,55.05,54.95,54.97,56100.0,39.5151,39.587,39.5151,39.5294,56100.0
2011-06-03 11:35:00,54.96,54.98,54.89,54.9,55700.0,39.5222,39.5366,39.4719,39.4791,55700.0
2011-06-03 11:40:00,54.9,55.09,54.89,55.05,65600.0,39.4791,39.6157,39.4719,39.587,65600.0
2011-06-03 11:45:00,55.07,55.2,55.06,55.2,57400.0,39.6014,39.6948,39.5942,39.6948,57400.0
2011-06-03 11:50:00,55.19,55.32,55.19,55.28,37400.0,39.6876,39.7811,39.6876,39.7524,37400.0
2011-06-03 11:55:00,55.28,55.37,55.25,55.37,79300.0,39.7524,39.8171,39.7308,39.8171,79300.0
2011-06-03 12:00:00,55.37,55.42,55.26,55.26,63300.0,39.8171,39.853,39.738,39.738,63300.0
2011-06-03 12:05:00,55.26,55.29,55.21,55.24,54400.0,39.738,39.7596,39.702,39.7236,54400.0
2011-06-03 12:10:00,55.24,55.34,55.23,55.24,84900.0,39.7236,39.7955,39.7164,39.7236,84900.0
2011-06-03 12:15:00,55.24,55.25,55.18,55.23,43100.0,39.7236,39.7308,39.6805,39.7164,43100.0
2011-06-03 12:20:00,55.23,55.32,55.2,55.29,53500.0,39.7164,39.7811,39.6948,39.7596,53500.0
2011-06-03 12:25:00,55.28,55.31,55.23,55.29,48000.0,39.7524,39.7739,39.7164,39.7596,48000.0
2011-06-03 12:30:00,55.29,55.32,55.21,55.24,42200.0,39.7596,39.7811,39.702,39.7236,42200.0
2011-06-03 12:35:00,55.24,55.39,55.19,55.35,49600.0,39.7236,39.8315,39.6876,39.8027,49600.0
2011-06-03 12:40:00,55.36,55.45,55.36,55.41,38800.0,39.8099,39.8746,39.8099,39.8458,38800.0
2011-06-03 12:45:00,55.42,55.48,55.41,55.48,59400.0,39.853,39.8962,39.8458,39.8962,59400.0
2011-06-03 12:50:00,55.47,55.48,55.33,55.38,91500.0,39.889,39.8962,39.7883,39.8243,91500.0
2011-06-03 12:55:00,55.38,55.41,55.3,55.37,52300.0,39.8243,39.8458,39.7667,39.8171,52300.0
2011-06-03 13:00:00,55.36,55.38,55.3,55.31,25900.0,39.8099,39.8243,39.7667,39.7739,25900.0
2011-06-03 13:05:00,55.31,55.38,55.31,55.35,26500.0,39.7739,39.8243,39.7739,39.8027,26500.0
2011-06-03 13:10:00,55.34,55.37,55.28,55.29,27700.0,39.7955,39.8171,39.7524,39.7596,27700.0
2011-06-03 13:15:00,55.29,55.3,55.26,55.27,16400.0,39.7596,39.7667,39.738,39.7452,16400.0
2011-06-03 13:20:00,55.27,55.28,55.2,55.28,24600.0,39.7452,39.7524,39.6948,39.7524,24600.0
2011-06-03 13:25:00,55.28,55.28,55.19,55.27,36000.0,39.7524,39.7524,39.6876,39.7452,36000.0
2011-06-03 13:30:00,55.27,55.27,55.19,55.25,32300.0,39.7452,39.7452,39.6876,39.7308,32300.0
2011-06-03 13:35:00,55.25,55.27,55.21,55.23,24200.0,39.7308,39.7452,39.702,39.7164,24200.0
2011-06-03 13:40:00,55.23,55.29,55.22,55.27,22000.0,39.7164,39.7596,39.7092,39.7452,22000.0
2011-06-03 13:45:00,55.26,55.33,55.26,55.33,18200.0,39.738,39.7883,39.738,39.7883,18200.0
2011-06-03 13:50:00,55.33,55.35,55.28,55.3,26400.0,39.7883,39.8027,39.7524,39.7667,26400.0
2011-06-03 13:55:00,55.3,55.3,55.21,55.23,65000.0,39.7667,39.7667,39.702,39.7164,65000.0
2011-06-03 14:00:00,55.22,55.22,55.13,55.16,63500.0,39.7092,39.7092,39.6445,39.6661,63500.0
2011-06-03 14:05:00,55.17,55.19,55.1,55.1,36400.0,39.6733,39.6876,39.6229,39.6229,36400.0
2011-06-03 14:10:00,55.1,55.14,55.05,55.1,37200.0,39.6229,39.6517,39.587,39.6229,37200.0
2011-06-03 14:15:00,55.1,55.14,55.09,55.1,20800.0,39.6229,39.6517,39.6157,39.6229,20800.0
2011-06-03 14:20:00,55.09,55.1,55.01,55.04,29300.0,39.6157,39.6229,39.5582,39.5798,29300.0
2011-06-03 14:25:00,55.05,55.12,55.03,55.09,17000.0,39.587,39.6373,39.5726,39.6157,17000.0
2011-06-03 14:30:00,55.09,55.11,55.04,55.05,26000.0,39.6157,39.6301,39.5798,39.587,26000.0
2011-06-03 14:35:00,55.06,55.08,54.97,54.97,57500.0,39.5942,39.6085,39.5294,39.5294,57500.0
2011-06-03 14:40:00,54.98,54.98,54.93,54.98,17300.0,39.5366,39.5366,39.5007,39.5366,17300.0
2011-06-03 14:45:00,54.99,55.03,54.94,55.03,31600.0,39.5438,39.5726,39.5079,39.5726,31600.0
2011-06-03 14:50:00,55.04,55.06,55.0,55.01,17000.0,39.5798,39.5942,39.551,39.5582,17000.0
2011-06-03 14:55:00,55.01,55.04,54.87,54.89,47400.0,39.5582,39.5798,39.4575,39.4719,47400.0
2011-06-03 15:00:00,54.89,54.96,54.82,54.91,59900.0,39.4719,39.5222,39.4216,39.4863,59900.0
2011-06-03 15:05:00,54.9,54.91,54.82,54.85,36500.0,39.4791,39.4863,39.4216,39.4431,36500.0
2011-06-03 15:10:00,54.86,54.89,54.78,54.78,45100.0,39.4503,39.4719,39.3928,39.3928,45100.0
2011-06-03 15:15:00,54.79,54.89,54.75,54.76,62300.0,39.4,39.4719,39.3712,39.3784,62300.0
2011-06-03 15:20:00,54.77,54.8,54.74,54.8,42200.0,39.3856,39.4072,39.364,39.4072,42200.0
2011-06-03 15:25:00,54.8,54.84,54.79,54.83,56500.0,39.4072,39.436,39.4,39.4288,56500.0
2011-06-03 15:30:00,54.83,54.89,54.83,54.86,54900.0,39.4288,39.4719,39.4288,39.4503,54900.0
2011-06-03 15:35:00,54.87,54.9,54.82,54.85,87500.0,39.4575,39.4791,39.4216,39.4431,87500.0
2011-06-03 15:40:00,54.85,54.9,54.82,54.83,92600.0,39.4431,39.4791,39.4216,39.4288,92600.0
2011-06-03 15:45:00,54.82,54.84,54.79,54.8,106500.0,39.4216,39.436,39.4,39.4072,106500.0
2011-06-03 15:50:00,54.8,54.8,54.68,54.68,161100.0,39.4072,39.4072,39.3209,39.3209,161100.0
2011-06-03 15:55:00,54.68,54.77,54.68,54.74,243000.0,39.3209,39.3856,39.3209,39.364,243000.0
2011-06-06 09:30:00,54.73,54.86,54.54,54.7,152700.0,39.3569,39.4503,39.2202,39.3353,152700.0
2011-06-06 09:35:00,54.7,54.74,54.33,54.33,257200.0,39.3353,39.364,39.0692,39.0692,257200.0
2011-06-06 09:40:00,54.33,54.36,54.0,54.05,298800.0,39.0692,39.0908,38.8319,38.8679,298800.0
2011-06-06 09:45:00,54.05,54.11,53.83,53.86,328800.0,38.8679,38.911,38.7097,38.7312,328800.0
2011-06-06 09:50:00,53.86,54.0,53.84,53.99,162700.0,38.7312,38.8319,38.7168,38.8247,162700.0
2011-06-06 09:55:00,53.99,54.14,53.97,54.08,140900.0,38.8247,38.9326,38.8103,38.8894,140900.0
2011-06-06 10:00:00,54.08,54.36,53.9,54.15,263600.0,38.8894,39.0908,38.76,38.9398,263600.0
2011-06-06 10:05:00,54.15,54.21,53.91,53.97,214500.0,38.9398,38.9829,38.7672,38.8103,214500.0
2011-06-06 10:10:00,53.97,54.13,53.94,54.13,238100.0,38.8103,38.9254,38.7888,38.9254,238100.0
2011-06-06 10:15:00,54.12,54.21,53.99,54.0,243900.0,38.9182,38.9829,38.8247,38.8319,243900.0
2011-06-06 10:20:00,54.01,54.39,54.0,54.39,186700.0,38.8391,39.1124,38.8319,39.1124,186700.0
2011-06-06 10:25:00,54.39,54.48,54.3,54.45,119200.0,39.1124,39.1771,39.0476,39.1555,119200.0
2011-06-06 10:30:00,54.44,54.6,54.43,54.45,152600.0,39.1483,39.2634,39.1411,39.1555,152600.0
2011-06-06 10:35:00,54.44,54.47,54.25,54.27,106500.0,39.1483,39.1699,39.0117,39.0261,106500.0
2011-06-06 10:40:00,54.28,54.34,54.17,54.17,66000.0,39.0333,39.0764,38.9542,38.9542,66000.0
2011-06-06 10:45:00,54.18,54.18,54.01,54.14,96200.0,38.9613,38.9613,38.8391,38.9326,96200.0
2011-06-06 10:50:00,54.14,54.25,54.09,54.18,56700.0,38.9326,39.0117,38.8966,38.9613,56700.0
2011-06-06 10:55:00,54.19,54.25,54.16,54.21,52800.0,38.9685,39.0117,38.947,38.9829,52800.0
2011-06-06 11:00:00,54.21,54.38,54.19,54.37,38800.0,38.9829,39.1052,38.9685,39.098,38800.0
2011-06-06 11:05:00,54.37,54.41,54.21,54.26,43000.0,39.098,39.1267,38.9829,39.0189,43000.0
2011-06-06 11:10:00,54.26,54.3,54.2,54.28,63600.0,39.0189,39.0476,38.9757,39.0333,63600.0
2011-06-06 11:15:00,54.28,54.31,54.16,54.17,42500.0,39.0333,39.0548,38.947,38.9542,42500.0
2011-06-06 11:20:00,54.19,54.23,54.11,54.13,55000.0,38.9685,38.9973,38.911,38.9254,55000.0
2011-06-06 11:25:00,54.14,54.18,54.14,54.15,44600.0,38.9326,38.9613,38.9326,38.9398,44600.0
2011-06-06 11:30:00,54.14,54.15,54.09,54.12,32800.0,38.9326,38.9398,38.8966,38.9182,32800.0
2011-06-06 11:35:00,54.12,54.17,54.06,54.07,44300.0,38.9182,38.9542,38.875,38.8822,44300.0
2011-06-06 11:40:00,54.08,54.14,54.06,54.11,29200.0,38.8894,38.9326,38.875,38.911,29200.0
2011-06-06 11:45:00,54.11,54.15,54.07,54.09,46500.0,38.911,38.9398,38.8822,38.8966,46500.0
2011-06-06 11:50:00,54.09,54.18,54.08,54.17,62600.0,38.8966,38.9613,38.8894,38.9542,62600.0
2011-06-06 11:55:00,54.18,54.22,54.13,54.15,66200.0,38.9613,38.9901,38.9254,38.9398,66200.0
2011-06-06 12:00:00,54.16,54.19,54.11,54.17,94000.0,38.947,38.9685,38.911,38.9542,94000.0
2011-06-06 12:05:00,54.16,54.26,54.15,54.26,59100.0,38.947,39.0189,38.9398,39.0189,59100.0
2011-06-06 12:10:00,54.26,54.3,54.19,54.2,48200.0,39.0189,39.0476,38.9685,38.9757,48200.0
2011-06-06 12:15:00,54.2,54.2,54.08,54.09,39900.0,38.9757,38.9757,38.8894,38.8966,39900.0
2011-06-06 12:20:00,54.09,54.16,54.09,54.15,42200.0,38.8966,38.947,38.8966,38.9398,42200.0
2011-06-06 12:25:00,54.15,54.16,54.09,54.09,20500.0,38.9398,38.947,38.8966,38.8966,20500.0
2011-06-06 12:30:00,54.09,54.1,53.98,53.98,55000.0,38.8966,38.9038,38.8175,38.8175,55000.0
2011-06-06 12:35:00,53.97,53.98,53.9,53.9,77400.0,38.8103,38.8175,38.76,38.76,77400.0
2011-06-06 12:40:00,53.9,53.91,53.76,53.79,82500.0,38.76,38.7672,38.6593,38.6809,82500.0
2011-06-06 12:45:00,53.79,53.82,53.78,53.82,95200.0,38.6809,38.7025,38.6737,38.7025,95200.0
2011-06-06 12:50:00,53.82,53.9,53.82,53.9,62500.0,38.7025,38.76,38.7025,38.76,62500.0
2011-06-06 12:55:00,53.9,53.96,53.89,53.93,26000.0,38.76,38.8031,38.7528,38.7816,26000.0
2011-06-06 13:00:00,53.94,53.96,53.83,53.83,119200.0,38.7888,38.8031,38.7097,38.7097,119200.0
2011-06-06 13:05:00,53.82,53.82,53.76,53.78,51100.0,38.7025,38.7025,38.6593,38.6737,51100.0
2011-06-06 13:10:00,53.78,53.8,53.76,53.78,102300.0,38.6737,38.6881,38.6593,38.6737,102300.0
2011-06-06 13:15:00,53.77,53.78,53.56,53.58,110500.0,38.6665,38.6737,38.5155,38.5299,110500.0
2011-06-06 13:20:00,53.58,53.59,53.53,53.55,82000.0,38.5299,38.5371,38.4939,38.5083,82000.0
2011-06-06 13:25:00,53.56,53.56,53.39,53.42,90000.0,38.5155,38.5155,38.3932,38.4148,90000.0
2011-06-06 13:30:00,53.43,53.47,53.4,53.41,78400.0,38.422,38.4508,38.4004,38.4076,78400.0
2011-06-06 13:35:00,53.41,53.45,53.38,53.41,51700.0,38.4076,38.4364,38.3861,38.4076,51700.0
2011-06-06 13:40:00,53.41,53.43,53.14,53.14,114800.0,38.4076,38.422,38.2135,38.2135,114800.0
2011-06-06 13:45:00,53.14,53.23,53.04,53.2,166900.0,38.2135,38.2782,38.1416,38.2566,166900.0
2011-06-06 13:50:00,53.2,53.3,53.2,53.28,60300.0,38.2566,38.3285,38.2566,38.3141,60300.0
2011-06-06 13:55:00,53.28,53.32,53.22,53.26,65400.0,38.3141,38.3429,38.271,38.2998,65400.0
2011-06-06 14:00:00,53.26,53.36,53.25,53.35,86600.0,38.2998,38.3717,38.2926,38.3645,86600.0
2011-06-06 14:05:00,53.35,53.41,53.27,53.38,75400.0,38.3645,38.4076,38.307,38.3861,75400.0
2011-06-06 14:10:00,53.38,53.42,53.32,53.36,108100.0,38.3861,38.4148,38.3429,38.3717,108100.0
2011-06-06 14:15:00,53.36,53.39,53.32,53.39,52400.0,38.3717,38.3932,38.3429,38.3932,52400.0
2011-06-06 14:20:00,53.38,53.45,53.38,53.43,76000.0,38.3861,38.4364,38.3861,38.422,76000.0
2011-06-06 14:25:00,53.44,53.46,53.36,53.38,66200.0,38.4292,38.4436,38.3717,38.3861,66200.0
2011-06-06 14:30:00,53.38,53.39,53.33,53.33,80100.0,38.3861,38.3932,38.3501,38.3501,80100.0
2011-06-06 14:35:00,53.32,53.36,53.26,53.31,61700.0,38.3429,38.3717,38.2998,38.3357,61700.0
2011-06-06 14:40:00,53.3,53.31,53.16,53.22,58900.0,38.3285,38.3357,38.2279,38.271,58900.0
2011-06-06 14:45:00,53.22,53.25,53.07,53.14,90000.0,38.271,38.2926,38.1631,38.2135,90000.0
2011-06-06 14:50:00,53.14,53.16,53.08,53.15,80600.0,38.2135,38.2279,38.1703,38.2207,80600.0
2011-06-06 14:55:00,53.16,53.16,53.02,53.08,74100.0,38.2279,38.2279,38.1272,38.1703,74100.0
2011-06-06 15:00:00,53.08,53.21,53.07,53.18,80500.0,38.1703,38.2638,38.1631,38.2422,80500.0
2011-06-06 15:05:00,53.18,53.2,53.08,53.08,106500.0,38.2422,38.2566,38.1703,38.1703,106500.0
2011-06-06 15:10:00,53.09,53.15,53.07,53.09,176700.0,38.1775,38.2207,38.1631,38.1775,176700.0
2011-06-06 15:15:00,53.09,53.12,53.04,53.1,120300.0,38.1775,38.1991,38.1416,38.1847,120300.0
2011-06-06 15:20:00,53.1,53.1,53.03,53.08,105300.0,38.1847,38.1847,38.1344,38.1703,105300.0
2011-06-06 15:25:00,53.08,53.16,53.08,53.1,104000.0,38.1703,38.2279,38.1703,38.1847,104000.0
2011-06-06 15:30:00,53.1,53.31,53.09,53.27,125000.0,38.1847,38.3357,38.1775,38.307,125000.0
2011-06-06 15:35:00,53.28,53.29,53.19,53.28,116300.0,38.3141,38.3213,38.2494,38.3141,116300.0
2011-06-06 15:40:00,53.28,53.38,53.26,53.27,158400.0,38.3141,38.3861,38.2998,38.307,158400.0
2011-06-06 15:45:00,53.26,53.4,53.22,53.4,260000.0,38.2998,38.4004,38.271,38.4004,260000.0
2011-06-06 15:50:00,53.4,53.42,53.3,53.39,420400.0,38.4004,38.4148,38.3285,38.3932,420400.0
2011-06-06 15:55:00,53.39,53.47,53.38,53.38,632200.0,38.3932,38.4508,38.3861,38.3861,632200.0
2011-06-07 09:30:00,53.63,53.78,53.55,53.69,111300.0,38.5658,38.6737,38.5083,38.609,111300.0
2011-06-07 09:35:00,53.69,53.79,53.64,53.75,118600.0,38.609,38.6809,38.573,38.6521,118600.0
2011-06-07 09:40:00,53.74,53.75,53.58,53.65,65800.0,38.6449,38.6521,38.5299,38.5802,65800.0
2011-06-07 09:45:00,53.64,53.64,53.43,53.55,97600.0,38.573,38.573,38.422,38.5083,97600.0
2011-06-07 09:50:00,53.54,53.58,53.4,53.43,59500.0,38.5011,38.5299,38.4004,38.422,59500.0
2011-06-07 09:55:00,53.42,53.57,53.25,53.57,93500.0,38.4148,38.5227,38.2926,38.5227,93500.0
2011-06-07 10:00:00,53.57,53.74,53.54,53.63,97200.0,38.5227,38.6449,38.5011,38.5658,97200.0
2011-06-07 10:05:00,53.64,53.92,53.62,53.79,97000.0,38.573,38.7744,38.5586,38.6809,97000.0
2011-06-07 10:10:00,53.79,53.86,53.76,53.79,72100.0,38.6809,38.7312,38.6593,38.6809,72100.0
2011-06-07 10:15:00,53.8,53.89,53.78,53.81,69700.0,38.6881,38.7528,38.6737,38.6953,69700.0
2011-06-07 10:20:00,53.82,53.84,53.74,53.75,38500.0,38.7025,38.7168,38.6449,38.6521,38500.0
2011-06-07 10:25:00,53.78,53.79,53.67,53.67,84500.0,38.6737,38.6809,38.5946,38.5946,84500.0
2011-06-07 10:30:00,53.67,53.73,53.43,53.48,73600.0,38.5946,38.6377,38.422,38.458,73600.0
2011-06-07 10:35:00,53.48,53.68,53.48,53.66,56100.0,38.458,38.6018,38.458,38.5874,56100.0
2011-06-07 10:40:00,53.66,53.68,53.52,53.62,51300.0,38.5874,38.6018,38.4867,38.5586,51300.0
2011-06-07 10:45:00,53.62,53.69,53.61,53.67,30500.0,38.5586,38.609,38.5515,38.5946,30500.0
2011-06-07 10:50:00,53.68,53.74,53.42,53.43,88400.0,38.6018,38.6449,38.4148,38.422,88400.0
2011-06-07 10:55:00,53.42,53.42,53.22,53.24,121400.0,38.4148,38.4148,38.271,38.2854,121400.0
2011-06-07 11:00:00,53.24,53.24,53.04,53.05,193700.0,38.2854,38.2854,38.1416,38.1487,193700.0
2011-06-07 11:05:00,53.06,53.25,53.05,53.17,88400.0,38.1559,38.2926,38.1487,38.235,88400.0
2011-06-07 11:10:00,53.18,53.18,52.96,52.97,79400.0,38.2422,38.2422,38.084,38.0912,79400.0
2011-06-07 11:15:00,52.96,53.13,52.87,53.11,136600.0,38.084,38.2063,38.0193,38.1919,136600.0
2011-06-07 11:20:00,53.12,53.29,53.07,53.25,101500.0,38.1991,38.3213,38.1631,38.2926,101500.0
2011-06-07 11:25:00,53.26,53.33,53.19,53.21,108000.0,38.2998,38.3501,38.2494,38.2638,108000.0
2011-06-07 11:30:00,53.21,53.26,53.14,53.17,48000.0,38.2638,38.2998,38.2135,38.235,48000.0
2011-06-07 11:35:00,53.18,53.21,53.04,53.08,37700.0,38.2422,38.2638,38.1416,38.1703,37700.0
2011-06-07 11:40:00,53.09,53.22,53.07,53.09,32800.0,38.1775,38.271,38.1631,38.1775,32800.0
2011-06-07 11:45:00,53.09,53.11,52.99,53.06,30100.0,38.1775,38.1919,38.1056,38.1559,30100.0
2011-06-07 11:50:00,53.05,53.12,53.04,53.04,36400.0,38.1487,38.1991,38.1416,38.1416,36400.0
2011-06-07 11:55:00,53.04,53.05,52.91,52.99,29200.0,38.1416,38.1487,38.0481,38.1056,29200.0
2011-06-07 12:00:00,53.0,53.02,52.97,53.0,35600.0,38.1128,38.1272,38.0912,38.1128,35600.0
2011-06-07 12:05:00,53.01,53.07,52.93,53.0,33300.0,38.12,38.1631,38.0625,38.1128,33300.0
2011-06-07 12:10:00,53.0,53.1,52.98,53.01,35400.0,38.1128,38.1847,38.0984,38.12,35400.0
2011-06-07 12:15:00,53.01,53.05,52.99,53.04,39000.0,38.12,38.1487,38.1056,38.1416,39000.0
2011-06-07 12:20:00,53.03,53.12,53.03,53.12,32200.0,38.1344,38.1991,38.1344,38.1991,32200.0
2011-06-07 12:25:00,53.12,53.25,53.09,53.11,42900.0,38.1991,38.2926,38.1775,38.1919,42900.0
2011-06-07 12:30:00,53.11,53.18,53.1,53.12,43400.0,38.1919,38.2422,38.1847,38.1991,43400.0
2011-06-07 12:35:00,53.11,53.18,53.07,53.11,55900.0,38.1919,38.2422,38.1631,38.1919,55900.0
2011-06-07 12:40:00,53.11,53.18,53.05,53.17,65100.0,38.1919,38.2422,38.1487,38.235,65100.0
2011-06-07 12:45:00,53.18,53.23,53.14,53.14,32200.0,38.2422,38.2782,38.2135,38.2135,32200.0
2011-06-07 12:50:00,53.15,53.19,53.1,53.1,35100.0,38.2207,38.2494,38.1847,38.1847,35100.0
2011-06-07 12:55:00,53.1,53.17,53.04,53.17,32600.0,38.1847,38.235,38.1416,38.235,32600.0
2011-06-07 13:00:00,53.17,53.36,53.15,53.33,63400.0,38.235,38.3717,38.2207,38.3501,63400.0
2011-06-07 13:05:00,53.34,53.38,53.27,53.28,35900.0,38.3573,38.3861,38.307,38.3141,35900.0
2011-06-07 13:10:00,53.28,53.32,53.23,53.23,26800.0,38.3141,38.3429,38.2782,38.2782,26800.0
2011-06-07 13:15:00,53.22,53.23,53.18,53.21,31500.0,38.271,38.2782,38.2422,38.2638,31500.0
2011-06-07 13:20:00,53.21,53.24,53.15,53.15,41400.0,38.2638,38.2854,38.2207,38.2207,41400.0
2011-06-07 13:25:00,53.15,53.19,53.12,53.13,37600.0,38.2207,38.2494,38.1991,38.2063,37600.0
2011-06-07 13:30:00,53.14,53.16,53.12,53.15,36100.0,38.2135,38.2279,38.1991,38.2207,36100.0
2011-06-07 13:35:00,53.15,53.2,53.15,53.17,73900.0,38.2207,38.2566,38.2207,38.235,73900.0
2011-06-07 13:40:00,53.18,53.19,53.15,53.16,26400.0,38.2422,38.2494,38.2207,38.2279,26400.0
2011-06-07 13:45:00,53.16,53.19,53.12,53.17,79500.0,38.2279,38.2494,38.1991,38.235,79500.0
2011-06-07 13:50:00,53.17,53.27,53.17,53.22,75400.0,38.235,38.307,38.235,38.271,75400.0
2011-06-07 13:55:00,53.23,53.28,53.23,53.25,58600.0,38.2782,38.3141,38.2782,38.2926,58600.0
2011-06-07 14:00:00,53.25,53.38,53.25,53.37,58000.0,38.2926,38.3861,38.2926,38.3789,58000.0
2011-06-07 14:05:00,53.36,53.45,53.36,53.37,70000.0,38.3717,38.4364,38.3717,38.3789,70000.0
2011-06-07 14:10:00,53.38,53.42,53.34,53.39,51600.0,38.3861,38.4148,38.3573,38.3932,51600.0
2011-06-07 14:15:00,53.4,53.58,53.39,53.56,78100.0,38.4004,38.5299,38.3932,38.5155,78100.0
2011-06-07 14:20:00,53.55,53.68,53.55,53.67,123600.0,38.5083,38.6018,38.5083,38.5946,123600.0
2011-06-07 14:25:00,53.68,53.7,53.6,53.61,64200.0,38.6018,38.6162,38.5443,38.5515,64200.0
2011-06-07 14:30:00,53.61,53.61,53.44,53.47,50200.0,38.5515,38.5515,38.4292,38.4508,50200.0
2011-06-07 14:35:00,53.48,53.52,53.43,53.46,38600.0,38.458,38.4867,38.422,38.4436,38600.0
2011-06-07 14:40:00,53.47,53.51,53.39,53.4,65700.0,38.4508,38.4795,38.3932,38.4004,65700.0
2011-06-07 14:45:00,53.41,53.46,53.38,53.38,19400.0,38.4076,38.4436,38.3861,38.3861,19400.0
2011-06-07 14:50:00,53.38,53.4,53.32,53.38,53600.0,38.3861,38.4004,38.3429,38.3861,53600.0
2011-06-07 14:55:00,53.38,53.38,53.28,53.34,30900.0,38.3861,38.3861,38.3141,38.3573,30900.0
2011-06-07 15:00:00,53.34,53.34,53.27,53.31,25700.0,38.3573,38.3573,38.307,38.3357,25700.0
2011-06-07 15:05:00,53.32,53.32,53.22,53.22,27100.0,38.3429,38.3429,38.271,38.271,27100.0
2011-06-07 15:10:00,53.23,53.3,53.22,53.26,41000.0,38.2782,38.3285,38.271,38.2998,41000.0
2011-06-07 15:15:00,53.27,53.29,53.24,53.25,53700.0,38.307,38.3213,38.2854,38.2926,53700.0
2011-06-07 15:20:00,53.25,53.26,53.15,53.17,51900.0,38.2926,38.2998,38.2207,38.235,51900.0
2011-06-07 15:25:00,53.17,53.22,53.15,53.15,68500.0,38.235,38.271,38.2207,38.2207,68500.0
2011-06-07 15:30:00,53.15,53.17,53.09,53.12,95000.0,38.2207,38.235,38.1775,38.1991,95000.0
2011-06-07 15:35:00,53.11,53.17,53.1,53.14,60400.0,38.1919,38.235,38.1847,38.2135,60400.0
2011-06-07 15:40:00,53.13,53.16,52.95,53.0,120600.0,38.2063,38.2279,38.0768,38.1128,120600.0
2011-06-07 15:45:00,53.0,53.13,52.97,52.99,273800.0,38.1128,38.2063,38.0912,38.1056,273800.0
2011-06-07 15:50:00,52.99,53.05,52.92,53.03,204200.0,38.1056,38.1487,38.0553,38.1344,204200.0
2011-06-07 15:55:00,53.03,53.03,52.88,52.93,281600.0,38.1344,38.1344,38.0265,38.0625,281600.0
2011-06-08 09:30:00,52.54,52.55,52.08,52.29,272700.0,37.782,37.7892,37.4512,37.6022,272700.0
2011-06-08 09:35:00,52.29,52.78,52.28,52.46,163500.0,37.6022,37.9546,37.595,37.7245,163500.0
2011-06-08 09:40:00,52.46,52.49,52.22,52.22,77200.0,37.7245,37.746,37.5519,37.5519,77200.0
2011-06-08 09:45:00,52.22,52.25,52.12,52.16,96500.0,37.5519,37.5735,37.48,37.5087,96500.0
2011-06-08 09:50:00,52.17,52.34,52.12,52.27,103700.0,37.5159,37.6382,37.48,37.5878,103700.0
2011-06-08 09:55:00,52.27,52.28,52.11,52.13,77400.0,37.5878,37.595,37.4728,37.4872,77400.0
2011-06-08 10:00:00,52.12,52.17,52.05,52.15,111300.0,37.48,37.5159,37.4296,37.5016,111300.0
2011-06-08 10:05:00,52.14,52.25,52.09,52.22,88100.0,37.4944,37.5735,37.4584,37.5519,88100.0
2011-06-08 10:10:00,52.24,52.33,52.2,52.31,51500.0,37.5663,37.631,37.5375,37.6166,51500.0
2011-06-08 10:15:00,52.31,52.45,52.28,52.29,67800.0,37.6166,37.7173,37.595,37.6022,67800.0
2011-06-08 10:20:00,52.3,52.37,52.22,52.23,68600.0,37.6094,37.6598,37.5519,37.5591,68600.0
2011-06-08 10:25:00,52.22,52.3,52.09,52.1,72800.0,37.5519,37.6094,37.4584,37.4656,72800.0
2011-06-08 10:30:00,52.1,52.19,51.88,51.88,218400.0,37.4656,37.5303,37.3074,37.3074,218400.0
2011-06-08 10:35:00,51.88,51.98,51.83,51.84,112500.0,37.3074,37.3793,37.2714,37.2786,112500.0
2011-06-08 10:40:00,51.85,51.97,51.82,51.89,63900.0,37.2858,37.3721,37.2642,37.3146,63900.0
2011-06-08 10:45:00,51.89,52.02,51.86,51.93,52200.0,37.3146,37.4081,37.293,37.3433,52200.0
2011-06-08 10:50:00,51.94,51.94,51.83,51.86,303000.0,37.3505,37.3505,37.2714,37.293,303000.0
2011-06-08 10:55:00,51.86,51.96,51.77,51.96,96600.0,37.293,37.3649,37.2283,37.3649,96600.0
2011-06-08 11:00:00,51.97,52.15,51.97,52.05,77200.0,37.3721,37.5016,37.3721,37.4296,77200.0
2011-06-08 11:05:00,52.05,52.06,51.94,51.95,60700.0,37.4296,37.4368,37.3505,37.3577,60700.0
2011-06-08 11:10:00,51.95,51.95,51.77,51.79,87800.0,37.3577,37.3577,37.2283,37.2427,87800.0
2011-06-08 11:15:00,51.78,51.99,51.74,51.94,80600.0,37.2355,37.3865,37.2067,37.3505,80600.0
2011-06-08 11:20:00,51.93,52.05,51.85,52.04,93000.0,37.3433,37.4296,37.2858,37.4224,93000.0
2011-06-08 11:25:00,52.05,52.13,51.9,51.93,63600.0,37.4296,37.4872,37.3218,37.3433,63600.0
2011-06-08 11:30:00,51.94,52.06,51.94,52.06,30900.0,37.3505,37.4368,37.3505,37.4368,30900.0
2011-06-08 11:35:00,52.06,52.09,51.96,51.96,41800.0,37.4368,37.4584,37.3649,37.3649,41800.0
2011-06-08 11:40:00,51.96,51.97,51.89,51.91,45000.0,37.3649,37.3721,37.3146,37.329,45000.0
2011-06-08 11:45:00,51.92,51.94,51.84,51.86,41100.0,37.3362,37.3505,37.2786,37.293,41100.0
2011-06-08 11:50:00,51.86,52.02,51.86,52.02,39500.0,37.293,37.4081,37.293,37.4081,39500.0
2011-06-08 11:55:00,52.02,52.14,52.0,52.08,38600.0,37.4081,37.4944,37.3937,37.4512,38600.0
2011-06-08 12:00:00,52.08,52.13,52.03,52.07,29800.0,37.4512,37.4872,37.4153,37.444,29800.0
2011-06-08 12:05:00,52.07,52.14,52.04,52.14,43500.0,37.444,37.4944,37.4224,37.4944,43500.0
2011-06-08 12:10:00,52.15,52.22,52.11,52.13,25200.0,37.5016,37.5519,37.4728,37.4872,25200.0
2011-06-08 12:15:00,52.13,52.14,52.08,52.11,23600.0,37.4872,37.4944,37.4512,37.4728,23600.0
2011-06-08 12:20:00,52.1,52.2,52.04,52.05,28100.0,37.4656,37.5375,37.4224,37.4296,28100.0
2011-06-08 12:25:00,52.04,52.07,51.98,52.05,47800.0,37.4224,37.444,37.3793,37.4296,47800.0
2011-06-08 12:30:00,52.03,52.06,51.98,51.98,31200.0,37.4153,37.4368,37.3793,37.3793,31200.0
2011-06-08 12:35:00,51.99,52.02,51.9,51.99,33900.0,37.3865,37.4081,37.3218,37.3865,33900.0
2011-06-08 12:40:00,51.99,52.03,51.95,51.97,24900.0,37.3865,37.4153,37.3577,37.3721,24900.0
2011-06-08 12:45:00,51.97,52.03,51.94,51.96,18300.0,37.3721,37.4153,37.3505,37.3649,18300.0
2011-06-08 12:50:00,51.96,52.03,51.93,52.01,16500.0,37.3649,37.4153,37.3433,37.4009,16500.0
2011-06-08 12:55:00,52.01,52.11,51.99,52.1,23000.0,37.4009,37.4728,37.3865,37.4656,23000.0
2011-06-08 13:00:00,52.1,52.11,52.05,52.06,17000.0,37.4656,37.4728,37.4296,37.4368,17000.0
2011-06-08 13:05:00,52.05,52.13,52.05,52.1,19100.0,37.4296,37.4872,37.4296,37.4656,19100.0
2011-06-08 13:10:00,52.1,52.1,52.01,52.06,26900.0,37.4656,37.4656,37.4009,37.4368,26900.0
2011-06-08 13:15:00,52.06,52.14,52.06,52.14,18800.0,37.4368,37.4944,37.4368,37.4944,18800.0
2011-06-08 13:20:00,52.14,52.14,52.02,52.03,23200.0,37.4944,37.4944,37.4081,37.4153,23200.0
2011-06-08 13:25:00,52.04,52.07,52.0,52.06,24400.0,37.4224,37.444,37.3937,37.4368,24400.0
2011-06-08 13:30:00,52.05,52.05,51.9,51.93,92800.0,37.4296,37.4296,37.3218,37.3433,92800.0
2011-06-08 13:35:00,51.93,51.99,51.82,51.82,57800.0,37.3433,37.3865,37.2642,37.2642,57800.0
2011-06-08 13:40:00,51.81,51.83,51.73,51.75,56700.0,37.2571,37.2714,37.1995,37.2139,56700.0
2011-06-08 13:45:00,51.75,51.82,51.74,51.77,42800.0,37.2139,37.2642,37.2067,37.2283,42800.0
2011-06-08 13:50:00,51.77,51.81,51.71,51.77,70000.0,37.2283,37.2571,37.1851,37.2283,70000.0
2011-06-08 13:55:00,51.77,51.78,51.69,51.75,86200.0,37.2283,37.2355,37.1708,37.2139,86200.0
2011-06-08 14:00:00,51.76,51.92,51.72,51.92,66400.0,37.2211,37.3362,37.1923,37.3362,66400.0
2011-06-08 14:05:00,51.91,51.98,51.91,51.95,53900.0,37.329,37.3793,37.329,37.3577,53900.0
2011-06-08 14:10:00,51.95,51.97,51.87,51.93,47400.0,37.3577,37.3721,37.3002,37.3433,47400.0
2011-06-08 14:15:00,51.93,51.96,51.89,51.93,31200.0,37.3433,37.3649,37.3146,37.3433,31200.0
2011-06-08 14:20:00,51.92,51.93,51.77,51.8,90100.0,37.3362,37.3433,37.2283,37.2499,90100.0
2011-06-08 14:25:00,51.81,51.93,51.79,51.84,42100.0,37.2571,37.3433,37.2427,37.2786,42100.0
2011-06-08 14:30:00,51.85,51.99,51.85,51.97,50500.0,37.2858,37.3865,37.2858,37.3721,50500.0
2011-06-08 14:35:00,51.98,52.1,51.97,52.0,45600.0,37.3793,37.4656,37.3721,37.3937,45600.0
2011-06-08 14:40:00,52.0,52.09,51.97,51.98,42100.0,37.3937,37.4584,37.3721,37.3793,42100.0
2011-06-08 14:45:00,51.99,52.02,51.89,51.89,39000.0,37.3865,37.4081,37.3146,37.3146,39000.0
2011-06-08 14:50:00,51.89,51.95,51.86,51.95,33600.0,37.3146,37.3577,37.293,37.3577,33600.0
2011-06-08 14:55:00,51.95,52.03,51.94,51.98,39400.0,37.3577,37.4153,37.3505,37.3793,39400.0
2011-06-08 15:00:00,51.98,51.99,51.92,51.95,37400.0,37.3793,37.3865,37.3362,37.3577,37400.0
2011-06-08 15:05:00,51.96,51.96,51.92,51.96,46500.0,37.3649,37.3649,37.3362,37.3649,46500.0
2011-06-08 15:10:00,51.97,52.03,51.95,52.03,60800.0,37.3721,37.4153,37.3577,37.4153,60800.0
2011-06-08 15:15:00,52.03,52.03,51.97,51.98,45100.0,37.4153,37.4153,37.3721,37.3793,45100.0
2011-06-08 15:20:00,51.99,52.02,51.94,51.99,38600.0,37.3865,37.4081,37.3505,37.3865,38600.0
2011-06-08 15:25:00,51.98,52.04,51.98,52.04,108100.0,37.3793,37.4224,37.3793,37.4224,108100.0
2011-06-08 15:30:00,52.04,52.12,52.03,52.11,107400.0,37.4224,37.48,37.4153,37.4728,107400.0
2011-06-08 15:35:00,52.11,52.11,52.06,52.1,77800.0,37.4728,37.4728,37.4368,37.4656,77800.0
2011-06-08 15:40:00,52.1,52.14,52.09,52.13,135500.0,37.4656,37.4944,37.4584,37.4872,135500.0
2011-06-08 15:45:00,52.13,52.27,52.13,52.16,205400.0,37.4872,37.5878,37.4872,37.5087,205400.0
2011-06-08 15:50:00,52.16,52.5,52.15,52.42,490500.0,37.5087,37.7532,37.5016,37.6957,490500.0
2011-06-08 15:55:00,52.42,52.43,52.33,52.35,422200.0,37.6957,37.7029,37.631,37.6454,422200.0
2011-06-09 09:30:00,52.52,52.53,52.16,52.33,155300.0,37.7676,37.7748,37.5087,37.631,155300.0
2011-06-09 09:35:00,52.33,52.63,52.26,52.4,85900.0,37.631,37.8467,37.5807,37.6813,85900.0
2011-06-09 09:40:00,52.39,52.54,52.32,52.33,95500.0,37.6741,37.782,37.6238,37.631,95500.0
2011-06-09 09:45:00,52.33,52.47,52.29,52.4,50100.0,37.631,37.7317,37.6022,37.6813,50100.0
2011-06-09 09:50:00,52.39,52.45,52.28,52.41,42200.0,37.6741,37.7173,37.595,37.6885,42200.0
2011-06-09 09:55:00,52.41,52.5,52.32,52.32,125700.0,37.6885,37.7532,37.6238,37.6238,125700.0
2011-06-09 10:00:00,52.33,52.51,52.25,52.25,165800.0,37.631,37.7604,37.5735,37.5735,165800.0
2011-06-09 10:05:00,52.25,52.3,52.21,52.26,145300.0,37.5735,37.6094,37.5447,37.5807,145300.0
2011-06-09 10:10:00,52.26,52.28,52.1,52.28,184300.0,37.5807,37.595,37.4656,37.595,184300.0
2011-06-09 10:15:00,52.25,52.4,52.23,52.38,89400.0,37.5735,37.6813,37.5591,37.6669,89400.0
2011-06-09 10:20:00,52.38,52.56,52.38,52.45,64000.0,37.6669,37.7964,37.6669,37.7173,64000.0
2011-06-09 10:25:00,52.44,52.58,52.41,52.58,59100.0,37.7101,37.8108,37.6885,37.8108,59100.0
2011-06-09 10:30:00,52.57,52.8,52.55,52.76,107600.0,37.8036,37.969,37.7892,37.9402,107600.0
2011-06-09 10:35:00,52.77,52.97,52.74,52.88,124400.0,37.9474,38.0912,37.9258,38.0265,124400.0
2011-06-09 10:40:00,52.87,52.94,52.73,52.73,131900.0,38.0193,38.0696,37.9186,37.9186,131900.0
2011-06-09 10:45:00,52.72,52.82,52.71,52.78,48400.0,37.9114,37.9834,37.9043,37.9546,48400.0
2011-06-09 10:50:00,52.79,52.86,52.66,52.69,39000.0,37.9618,38.0121,37.8683,37.8899,39000.0
2011-06-09 10:55:00,52.7,52.71,52.57,52.63,35000.0,37.8971,37.9043,37.8036,37.8467,35000.0
2011-06-09 11:00:00,52.64,52.71,52.58,52.64,44800.0,37.8539,37.9043,37.8108,37.8539,44800.0
2011-06-09 11:05:00,52.64,52.7,52.63,52.66,38700.0,37.8539,37.8971,37.8467,37.8683,38700.0
2011-06-09 11:10:00,52.67,52.72,52.58,52.71,42900.0,37.8755,37.9114,37.8108,37.9043,42900.0
2011-06-09 11:15:00,52.71,53.0,52.71,52.96,100700.0,37.9043,38.1128,37.9043,38.084,100700.0
2011-06-09 11:20:00,52.97,53.05,52.92,52.92,50200.0,38.0912,38.1487,38.0553,38.0553,50200.0
2011-06-09 11:25:00,52.92,52.92,52.82,52.87,29800.0,38.0553,38.0553,37.9834,38.0193,29800.0
2011-06-09 11:30:00,52.86,52.88,52.84,52.84,48200.0,38.0121,38.0265,37.9977,37.9977,48200.0
2011-06-09 11:35:00,52.84,53.04,52.81,53.01,58100.0,37.9977,38.1416,37.9762,38.12,58100.0
2011-06-09 11:40:00,53.02,53.04,52.97,53.01,28300.0,38.1272,38.1416,38.0912,38.12,28300.0
2011-06-09 11:45:00,53.02,53.05,52.94,53.03,53900.0,38.1272,38.1487,38.0696,38.1344,53900.0
2011-06-09 11:50:00,53.03,53.14,53.02,53.12,53400.0,38.1344,38.2135,38.1272,38.1991,53400.0
2011-06-09 11:55:00,53.11,53.14,53.0,53.0,39500.0,38.1919,38.2135,38.1128,38.1128,39500.0
2011-06-09 12:00:00,53.01,53.07,52.98,53.07,36400.0,38.12,38.1631,38.0984,38.1631,36400.0
2011-06-09 12:05:00,53.07,53.08,53.0,53.07,23600.0,38.1631,38.1703,38.1128,38.1631,23600.0
2011-06-09 12:10:00,53.07,53.13,53.07,53.09,39500.0,38.1631,38.2063,38.1631,38.1775,39500.0
2011-06-09 12:15:00,53.09,53.09,53.02,53.07,31200.0,38.1775,38.1775,38.1272,38.1631,31200.0
2011-06-09 12:20:00,53.07,53.09,52.98,53.0,23700.0,38.1631,38.1775,38.0984,38.1128,23700.0
2011-06-09 12:25:00,52.99,53.02,52.94,52.95,36500.0,38.1056,38.1272,38.0696,38.0768,36500.0
2011-06-09 12:30:00,52.96,53.05,52.94,52.98,26300.0,38.084,38.1487,38.0696,38.0984,26300.0
2011-06-09 12:35:00,52.97,52.98,52.89,52.89,35000.0,38.0912,38.0984,38.0337,38.0337,35000.0
2011-06-09 12:40:00,52.9,53.03,52.9,53.03,32200.0,38.0409,38.1344,38.0409,38.1344,32200.0
2011-06-09 12:45:00,53.02,53.07,52.99,52.99,34600.0,38.1272,38.1631,38.1056,38.1056,34600.0
2011-06-09 12:50:00,52.99,53.01,52.93,52.99,23800.0,38.1056,38.12,38.0625,38.1056,23800.0
2011-06-09 12:55:00,52.98,53.03,52.95,53.01,21900.0,38.0984,38.1344,38.0768,38.12,21900.0
2011-06-09 13:00:00,53.01,53.1,53.01,53.07,26800.0,38.12,38.1847,38.12,38.1631,26800.0
2011-06-09 13:05:00,53.08,53.1,52.98,52.99,44700.0,38.1703,38.1847,38.0984,38.1056,44700.0
2011-06-09 13:10:00,53.0,53.04,52.99,53.04,38900.0,38.1128,38.1416,38.1056,38.1416,38900.0
2011-06-09 13:15:00,53.04,53.07,53.01,53.03,37900.0,38.1416,38.1631,38.12,38.1344,37900.0
2011-06-09 13:20:00,53.02,53.07,53.01,53.05,29700.0,38.1272,38.1631,38.12,38.1487,29700.0
2011-06-09 13:25:00,53.06,53.07,53.0,53.01,38600.0,38.1559,38.1631,38.1128,38.12,38600.0
2011-06-09 13:30:00,53.01,53.02,52.95,52.95,29300.0,38.12,38.1272,38.0768,38.0768,29300.0
2011-06-09 13:35:00,52.96,52.99,52.91,52.98,23500.0,38.084,38.1056,38.0481,38.0984,23500.0
2011-06-09 13:40:00,52.98,52.99,52.93,52.97,33600.0,38.0984,38.1056,38.0625,38.0912,33600.0
2011-06-09 13:45:00,52.96,52.99,52.94,52.98,16600.0,38.084,38.1056,38.0696,38.0984,16600.0
2011-06-09 13:50:00,52.97,53.12,52.97,53.11,35000.0,38.0912,38.1991,38.0912,38.1919,35000.0
2011-06-09 13:55:00,53.11,53.12,53.04,53.04,18700.0,38.1919,38.1991,38.1416,38.1416,18700.0
2011-06-09 14:00:00,53.04,53.09,53.01,53.07,31700.0,38.1416,38.1775,38.12,38.1631,31700.0
2011-06-09 14:05:00,53.07,53.08,53.04,53.06,20800.0,38.1631,38.1703,38.1416,38.1559,20800.0
2011-06-09 14:10:00,53.07,53.09,53.03,53.06,37100.0,38.1631,38.1775,38.1344,38.1559,37100.0
2011-06-09 14:15:00,53.06,53.15,53.06,53.15,37600.0,38.1559,38.2207,38.1559,38.2207,37600.0
2011-06-09 14:20:00,53.15,53.23,53.14,53.22,48000.0,38.2207,38.2782,38.2135,38.271,48000.0
2011-06-09 14:25:00,53.22,53.22,53.14,53.14,26100.0,38.271,38.271,38.2135,38.2135,26100.0
2011-06-09 14:30:00,53.14,53.14,53.06,53.08,28800.0,38.2135,38.2135,38.1559,38.1703,28800.0
2011-06-09 14:35:00,53.08,53.13,53.06,53.12,24900.0,38.1703,38.2063,38.1559,38.1991,24900.0
2011-06-09 14:40:00,53.11,53.13,53.1,53.11,24600.0,38.1919,38.2063,38.1847,38.1919,24600.0
2011-06-09 14:45:00,53.11,53.12,53.11,53.11,19700.0,38.1919,38.1991,38.1919,38.1919,19700.0
2011-06-09 14:50:00,53.12,53.17,53.11,53.17,31200.0,38.1991,38.235,38.1919,38.235,31200.0
2011-06-09 14:55:00,53.17,53.2,53.16,53.19,22000.0,38.235,38.2566,38.2279,38.2494,22000.0
2011-06-09 15:00:00,53.2,53.24,53.19,53.21,31200.0,38.2566,38.2854,38.2494,38.2638,31200.0
2011-06-09 15:05:00,53.21,53.22,53.21,53.21,25900.0,38.2638,38.271,38.2638,38.2638,25900.0
2011-06-09 15:10:00,53.21,53.22,53.16,53.19,35000.0,38.2638,38.271,38.2279,38.2494,35000.0
2011-06-09 15:15:00,53.18,53.19,53.12,53.12,57300.0,38.2422,38.2494,38.1991,38.1991,57300.0
2011-06-09 15:20:00,53.11,53.14,53.07,53.09,63300.0,38.1919,38.2135,38.1631,38.1775,63300.0
2011-06-09 15:25:00,53.08,53.09,53.01,53.04,96100.0,38.1703,38.1775,38.12,38.1416,96100.0
2011-06-09 15:30:00,53.05,53.08,52.98,52.99,61000.0,38.1487,38.1703,38.0984,38.1056,61000.0
2011-06-09 15:35:00,52.98,53.03,52.97,52.97,70300.0,38.0984,38.1344,38.0912,38.0912,70300.0
2011-06-09 15:40:00,52.98,53.01,52.96,52.99,68800.0,38.0984,38.12,38.084,38.1056,68800.0
2011-06-09 15:45:00,52.99,52.99,52.83,52.86,188200.0,38.1056,38.1056,37.9905,38.0121,188200.0
2011-06-09 15:50:00,52.85,52.89,52.83,52.89,149600.0,38.0049,38.0337,37.9905,38.0337,149600.0
2011-06-09 15:55:00,52.88,52.95,52.86,52.93,244500.0,38.0265,38.0768,38.0121,38.0625,244500.0
2011-06-10 09:30:00,52.5,52.57,52.14,52.14,90000.0,37.7532,37.8036,37.4944,37.4944,90000.0
2011-06-10 09:35:00,52.15,52.44,52.15,52.44,78200.0,37.5016,37.7101,37.5016,37.7101,78200.0
2011-06-10 09:40:00,52.43,52.69,52.35,52.36,95300.0,37.7029,37.8899,37.6454,37.6526,95300.0
2011-06-10 09:45:00,52.35,52.44,52.27,52.27,126600.0,37.6454,37.7101,37.5878,37.5878,126600.0
2011-06-10 09:50:00,52.25,52.25,51.99,52.08,82300.0,37.5735,37.5735,37.3865,37.4512,82300.0
2011-06-10 09:55:00,52.08,52.12,51.98,52.02,52600.0,37.4512,37.48,37.3793,37.4081,52600.0
2011-06-10 10:00:00,52.03,52.11,51.97,51.97,106400.0,37.4153,37.4728,37.3721,37.3721,106400.0
2011-06-10 10:05:00,51.96,51.98,51.75,51.75,70100.0,37.3649,37.3793,37.2139,37.2139,70100.0
2011-06-10 10:10:00,51.75,52.01,51.75,51.91,61100.0,37.2139,37.4009,37.2139,37.329,61100.0
2011-06-10 10:15:00,51.9,52.17,51.85,52.15,43600.0,37.3218,37.5159,37.2858,37.5016,43600.0
2011-06-10 10:20:00,52.15,52.18,51.95,52.01,51800.0,37.5016,37.5231,37.3577,37.4009,51800.0
2011-06-10 10:25:00,52.01,52.02,51.91,51.98,99100.0,37.4009,37.4081,37.329,37.3793,99100.0
2011-06-10 10:30:00,51.98,52.05,51.91,51.98,63100.0,37.3793,37.4296,37.329,37.3793,63100.0
2011-06-10 10:35:00,51.98,52.13,51.98,52.11,48300.0,37.3793,37.4872,37.3793,37.4728,48300.0
2011-06-10 10:40:00,52.11,52.15,51.99,52.13,65800.0,37.4728,37.5016,37.3865,37.4872,65800.0
2011-06-10 10:45:00,52.12,52.42,52.04,52.41,79200.0,37.48,37.6957,37.4224,37.6885,79200.0
2011-06-10 10:50:00,52.41,52.47,52.29,52.38,91100.0,37.6885,37.7317,37.6022,37.6669,91100.0
2011-06-10 10:55:00,52.39,52.49,52.3,52.45,73500.0,37.6741,37.746,37.6094,37.7173,73500.0
2011-06-10 11:00:00,52.44,52.49,52.36,52.39,68900.0,37.7101,37.746,37.6526,37.6741,68900.0
2011-06-10 11:05:00,52.39,52.4,52.25,52.35,100800.0,37.6741,37.6813,37.5735,37.6454,100800.0
2011-06-10 11:10:00,52.35,52.5,52.32,52.36,54700.0,37.6454,37.7532,37.6238,37.6526,54700.0
2011-06-10 11:15:00,52.37,52.51,52.34,52.51,57800.0,37.6598,37.7604,37.6382,37.7604,57800.0
2011-06-10 11:20:00,52.5,52.61,52.5,52.57,62600.0,37.7532,37.8323,37.7532,37.8036,62600.0
2011-06-10 11:25:00,52.57,52.6,52.46,52.46,39700.0,37.8036,37.8252,37.7245,37.7245,39700.0
2011-06-10 11:30:00,52.47,52.49,52.41,52.42,26300.0,37.7317,37.746,37.6885,37.6957,26300.0
2011-06-10 11:35:00,52.42,52.52,52.4,52.48,34400.0,37.6957,37.7676,37.6813,37.7389,34400.0
2011-06-10 11:40:00,52.48,52.61,52.47,52.58,37400.0,37.7389,37.8323,37.7317,37.8108,37400.0
2011-06-10 11:45:00,52.59,52.65,52.55,52.61,43400.0,37.818,37.8611,37.7892,37.8323,43400.0
2011-06-10 11:50:00,52.63,52.65,52.57,52.61,55200.0,37.8467,37.8611,37.8036,37.8323,55200.0
2011-06-10 11:55:00,52.6,52.6,52.51,52.53,34000.0,37.8252,37.8252,37.7604,37.7748,34000.0
2011-06-10 12:00:00,52.53,52.58,52.51,52.51,33900.0,37.7748,37.8108,37.7604,37.7604,33900.0
2011-06-10 12:05:00,52.52,52.52,52.43,52.49,40500.0,37.7676,37.7676,37.7029,37.746,40500.0
2011-06-10 12:10:00,52.48,52.5,52.34,52.34,75800.0,37.7389,37.7532,37.6382,37.6382,75800.0
2011-06-10 12:15:00,52.33,52.36,52.31,52.36,41400.0,37.631,37.6526,37.6166,37.6526,41400.0
2011-06-10 12:20:00,52.36,52.38,52.31,52.31,46700.0,37.6526,37.6669,37.6166,37.6166,46700.0
2011-06-10 12:25:00,52.31,52.32,52.29,52.3,22700.0,37.6166,37.6238,37.6022,37.6094,22700.0
2011-06-10 12:30:00,52.3,52.32,52.27,52.28,42900.0,37.6094,37.6238,37.5878,37.595,42900.0
2011-06-10 12:35:00,52.29,52.31,52.25,52.29,61900.0,37.6022,37.6166,37.5735,37.6022,61900.0
2011-06-10 12:40:00,52.3,52.3,52.23,52.23,29100.0,37.6094,37.6094,37.5591,37.5591,29100.0
2011-06-10 12:45:00,52.23,52.23,52.14,52.16,52100.0,37.5591,37.5591,37.4944,37.5087,52100.0
2011-06-10 12:50:00,52.16,52.18,52.14,52.16,41300.0,37.5087,37.5231,37.4944,37.5087,41300.0
2011-06-10 12:55:00,52.16,52.17,52.12,52.13,25800.0,37.5087,37.5159,37.48,37.4872,25800.0
2011-06-10 13:00:00,52.13,52.13,52.04,52.06,51100.0,37.4872,37.4872,37.4224,37.4368,51100.0
2011-06-10 13:05:00,52.07,52.09,52.02,52.08,35200.0,37.444,37.4584,37.4081,37.4512,35200.0
2011-06-10 13:10:00,52.07,52.07,51.91,51.94,92000.0,37.444,37.444,37.329,37.3505,92000.0
2011-06-10 13:15:00,51.94,51.98,51.92,51.94,31000.0,37.3505,37.3793,37.3362,37.3505,31000.0
2011-06-10 13:20:00,51.93,51.93,51.79,51.8,70000.0,37.3433,37.3433,37.2427,37.2499,70000.0
2011-06-10 13:25:00,51.81,51.81,51.75,51.79,72400.0,37.2571,37.2571,37.2139,37.2427,72400.0
2011-06-10 13:30:00,51.8,51.84,51.78,51.83,45800.0,37.2499,37.2786,37.2355,37.2714,45800.0
2011-06-10 13:35:00,51.83,51.87,51.78,51.85,37600.0,37.2714,37.3002,37.2355,37.2858,37600.0
2011-06-10 13:40:00,51.85,51.9,51.77,51.77,39400.0,37.2858,37.3218,37.2283,37.2283,39400.0
2011-06-10 13:45:00,51.77,51.81,51.73,51.81,55100.0,37.2283,37.2571,37.1995,37.2571,55100.0
2011-06-10 13:50:00,51.81,51.9,51.78,51.89,42000.0,37.2571,37.3218,37.2355,37.3146,42000.0
2011-06-10 13:55:00,51.89,51.91,51.82,51.86,44900.0,37.3146,37.329,37.2642,37.293,44900.0
2011-06-10 14:00:00,51.86,52.07,51.85,52.07,63700.0,37.293,37.444,37.2858,37.444,63700.0
2011-06-10 14:05:00,52.07,52.23,52.0,52.14,68600.0,37.444,37.5591,37.3937,37.4944,68600.0
2011-06-10 14:10:00,52.13,52.27,52.13,52.27,61800.0,37.4872,37.5878,37.4872,37.5878,61800.0
2011-06-10 14:15:00,52.28,52.29,52.2,52.25,44300.0,37.595,37.6022,37.5375,37.5735,44300.0
2011-06-10 14:20:00,52.25,52.25,52.12,52.18,75700.0,37.5735,37.5735,37.48,37.5231,75700.0
2011-06-10 14:25:00,52.17,52.27,52.17,52.21,30000.0,37.5159,37.5878,37.5159,37.5447,30000.0
2011-06-10 14:30:00,52.2,52.3,52.18,52.2,37400.0,37.5375,37.6094,37.5231,37.5375,37400.0
2011-06-10 14:35:00,52.18,52.24,52.14,52.17,21900.0,37.5231,37.5663,37.4944,37.5159,21900.0
2011-06-10 14:40:00,52.18,52.23,52.15,52.17,29500.0,37.5231,37.5591,37.5016,37.5159,29500.0
2011-06-10 14:45:00,52.18,52.21,52.13,52.21,29800.0,37.5231,37.5447,37.4872,37.5447,29800.0
2011-06-10 14:50:00,52.21,52.26,52.21,52.26,23000.0,37.5447,37.5807,37.5447,37.5807,23000.0
2011-06-10 14:55:00,52.26,52.44,52.26,52.4,71400.0,37.5807,37.7101,37.5807,37.6813,71400.0
2011-06-10 15:00:00,52.4,52.46,52.29,52.32,44200.0,37.6813,37.7245,37.6022,37.6238,44200.0
2011-06-10 15:05:00,52.33,52.34,52.15,52.24,70200.0,37.631,37.6382,37.5016,37.5663,70200.0
2011-06-10 15:10:00,52.24,52.33,52.22,52.26,29100.0,37.5663,37.631,37.5519,37.5807,29100.0
2011-06-10 15:15:00,52.26,52.35,52.22,52.32,25000.0,37.5807,37.6454,37.5519,37.6238,25000.0
2011-06-10 15:20:00,52.32,52.32,52.23,52.29,29000.0,37.6238,37.6238,37.5591,37.6022,29000.0
2011-06-10 15:25:00,52.29,52.32,52.2,52.27,35200.0,37.6022,37.6238,37.5375,37.5878,35200.0
2011-06-10 15:30:00,52.27,52.32,52.27,52.32,52900.0,37.5878,37.6238,37.5878,37.6238,52900.0
2011-06-10 15:35:00,52.32,52.32,52.14,52.19,90800.0,37.6238,37.6238,37.4944,37.5303,90800.0
2011-06-10 15:40:00,52.2,52.22,52.13,52.2,56500.0,37.5375,37.5519,37.4872,37.5375,56500.0
2011-06-10 15:45:00,52.19,52.22,52.09,52.1,74900.0,37.5303,37.5519,37.4584,37.4656,74900.0
2011-06-10 15:50:00,52.1,52.15,52.06,52.07,104900.0,37.4656,37.5016,37.4368,37.444,104900.0
2011-06-10 15:55:00,52.08,52.14,52.05,52.08,252400.0,37.4512,37.4944,37.4296,37.4512,252400.0
2011-06-13 09:30:00,52.34,52.36,51.77,51.99,152000.0,37.6382,37.6526,37.2283,37.3865,152000.0
2011-06-13 09:35:00,51.98,52.2,51.96,52.15,46000.0,37.3793,37.5375,37.3649,37.5016,46000.0
2011-06-13 09:40:00,52.11,52.26,52.06,52.22,20700.0,37.4728,37.5807,37.4368,37.5519,20700.0
2011-06-13 09:45:00,52.26,52.26,52.15,52.2,31900.0,37.5807,37.5807,37.5016,37.5375,31900.0
2011-06-13 09:50:00,52.19,52.19,52.05,52.07,46900.0,37.5303,37.5303,37.4296,37.444,46900.0
2011-06-13 09:55:00,52.07,52.18,52.07,52.17,27200.0,37.444,37.5231,37.444,37.5159,27200.0
2011-06-13 10:00:00,52.17,52.39,52.17,52.39,47500.0,37.5159,37.6741,37.5159,37.6741,47500.0
2011-06-13 10:05:00,52.39,52.51,52.34,52.49,60800.0,37.6741,37.7604,37.6382,37.746,60800.0
2011-06-13 10:10:00,52.5,52.61,52.48,52.49,69200.0,37.7532,37.8323,37.7389,37.746,69200.0
2011-06-13 10:15:00,52.48,52.49,52.3,52.36,81300.0,37.7389,37.746,37.6094,37.6526,81300.0
2011-06-13 10:20:00,52.36,52.48,52.25,52.38,56500.0,37.6526,37.7389,37.5735,37.6669,56500.0
2011-06-13 10:25:00,52.38,52.5,52.35,52.5,47600.0,37.6669,37.7532,37.6454,37.7532,47600.0
2011-06-13 10:30:00,52.49,52.5,52.29,52.39,37700.0,37.746,37.7532,37.6022,37.6741,37700.0
2011-06-13 10:35:00,52.39,52.47,52.38,52.44,34700.0,37.6741,37.7317,37.6669,37.7101,34700.0
2011-06-13 10:40:00,52.44,52.45,52.32,52.35,21900.0,37.7101,37.7173,37.6238,37.6454,21900.0
2011-06-13 10:45:00,52.38,52.38,52.25,52.25,35600.0,37.6669,37.6669,37.5735,37.5735,35600.0
2011-06-13 10:50:00,52.27,52.34,52.22,52.24,30500.0,37.5878,37.6382,37.5519,37.5663,30500.0
2011-06-13 10:55:00,52.23,52.3,52.16,52.29,48000.0,37.5591,37.6094,37.5087,37.6022,48000.0
2011-06-13 11:00:00,52.27,52.29,52.18,52.21,28300.0,37.5878,37.6022,37.5231,37.5447,28300.0
2011-06-13 11:05:00,52.21,52.31,52.18,52.21,41400.0,37.5447,37.6166,37.5231,37.5447,41400.0
2011-06-13 11:10:00,52.21,52.3,52.21,52.25,31800.0,37.5447,37.6094,37.5447,37.5735,31800.0
2011-06-13 11:15:00,52.25,52.33,52.24,52.33,31600.0,37.5735,37.631,37.5663,37.631,31600.0
2011-06-13 11:20:00,52.33,52.4,52.32,52.39,24700.0,37.631,37.6813,37.6238,37.6741,24700.0
2011-06-13 11:25:00,52.39,52.4,52.33,52.39,39800.0,37.6741,37.6813,37.631,37.6741,39800.0
2011-06-13 11:30:00,52.38,52.39,52.33,52.35,29200.0,37.6669,37.6741,37.631,37.6454,29200.0
2011-06-13 11:35:00,52.35,52.38,52.3,52.36,28800.0,37.6454,37.6669,37.6094,37.6526,28800.0
2011-06-13 11:40:00,52.37,52.4,52.33,52.35,41900.0,37.6598,37.6813,37.631,37.6454,41900.0
2011-06-13 11:45:00,52.37,52.37,52.25,52.31,41000.0,37.6598,37.6598,37.5735,37.6166,41000.0
2011-06-13 11:50:00,52.32,52.4,52.26,52.36,57900.0,37.6238,37.6813,37.5807,37.6526,57900.0
2011-06-13 11:55:00,52.36,52.38,52.31,52.33,28100.0,37.6526,37.6669,37.6166,37.631,28100.0
2011-06-13 12:00:00,52.33,52.33,52.2,52.23,62400.0,37.631,37.631,37.5375,37.5591,62400.0
2011-06-13 12:05:00,52.23,52.23,52.15,52.15,31300.0,37.5591,37.5591,37.5016,37.5016,31300.0
2011-06-13 12:10:00,52.16,52.27,52.15,52.22,57800.0,37.5087,37.5878,37.5016,37.5519,57800.0
2011-06-13 12:15:00,52.23,52.23,52.11,52.13,36500.0,37.5591,37.5591,37.4728,37.4872,36500.0
2011-06-13 12:20:00,52.13,52.18,52.06,52.06,55200.0,37.4872,37.5231,37.4368,37.4368,55200.0
2011-06-13 12:25:00,52.06,52.08,51.94,51.97,82000.0,37.4368,37.4512,37.3505,37.3721,82000.0
2011-06-13 12:30:00,51.97,52.05,51.94,51.97,86300.0,37.3721,37.4296,37.3505,37.3721,86300.0
2011-06-13 12:35:00,51.97,52.02,51.94,51.99,47500.0,37.3721,37.4081,37.3505,37.3865,47500.0
2011-06-13 12:40:00,51.98,51.99,51.92,51.95,46500.0,37.3793,37.3865,37.3362,37.3577,46500.0
2011-06-13 12:45:00,51.95,51.95,51.87,51.92,46400.0,37.3577,37.3577,37.3002,37.3362,46400.0
2011-06-13 12:50:00,51.9,51.96,51.9,51.93,23100.0,37.3218,37.3649,37.3218,37.3433,23100.0
2011-06-13 12:55:00,51.94,51.99,51.88,51.91,39900.0,37.3505,37.3865,37.3074,37.329,39900.0
2011-06-13 13:00:00,51.9,51.9,51.71,51.73,146300.0,37.3218,37.3218,37.1851,37.1995,146300.0
2011-06-13 13:05:00,51.71,51.75,51.61,51.67,117200.0,37.1851,37.2139,37.1132,37.1564,117200.0
2011-06-13 13:10:00,51.67,51.68,51.52,51.64,167300.0,37.1564,37.1636,37.0485,37.1348,167300.0
2011-06-13 13:15:00,51.62,51.74,51.61,51.74,43100.0,37.1204,37.2067,37.1132,37.2067,43100.0
2011-06-13 13:20:00,51.75,51.78,51.67,51.78,54500.0,37.2139,37.2355,37.1564,37.2355,54500.0
2011-06-13 13:25:00,51.78,51.87,51.78,51.8,32200.0,37.2355,37.3002,37.2355,37.2499,32200.0
2011-06-13 13:30:00,51.82,51.9,51.81,51.81,22400.0,37.2642,37.3218,37.2571,37.2571,22400.0
2011-06-13 13:35:00,51.8,51.88,51.75,51.88,25900.0,37.2499,37.3074,37.2139,37.3074,25900.0
2011-06-13 13:40:00,51.9,51.92,51.85,51.86,17400.0,37.3218,37.3362,37.2858,37.293,17400.0
2011-06-13 13:45:00,51.86,51.96,51.86,51.91,18300.0,37.293,37.3649,37.293,37.329,18300.0
2011-06-13 13:50:00,51.92,52.05,51.89,52.04,34100.0,37.3362,37.4296,37.3146,37.4224,34100.0
2011-06-13 13:55:00,52.04,52.17,52.02,52.16,44600.0,37.4224,37.5159,37.4081,37.5087,44600.0
2011-06-13 14:00:00,52.15,52.25,52.1,52.25,34200.0,37.5016,37.5735,37.4656,37.5735,34200.0
2011-06-13 14:05:00,52.25,52.32,52.2,52.27,52100.0,37.5735,37.6238,37.5375,37.5878,52100.0
2011-06-13 14:10:00,52.24,52.32,52.22,52.22,26700.0,37.5663,37.6238,37.5519,37.5519,26700.0
2011-06-13 14:15:00,52.23,52.26,52.19,52.22,28700.0,37.5591,37.5807,37.5303,37.5519,28700.0
2011-06-13 14:20:00,52.21,52.24,52.2,52.23,26900.0,37.5447,37.5663,37.5375,37.5591,26900.0
2011-06-13 14:25:00,52.24,52.27,52.2,52.25,28700.0,37.5663,37.5878,37.5375,37.5735,28700.0
2011-06-13 14:30:00,52.25,52.25,52.14,52.16,51100.0,37.5735,37.5735,37.4944,37.5087,51100.0
2011-06-13 14:35:00,52.16,52.17,52.07,52.12,25400.0,37.5087,37.5159,37.444,37.48,25400.0
2011-06-13 14:40:00,52.1,52.23,52.09,52.21,33900.0,37.4656,37.5591,37.4584,37.5447,33900.0
2011-06-13 14:45:00,52.21,52.3,52.2,52.29,34700.0,37.5447,37.6094,37.5375,37.6022,34700.0
2011-06-13 14:50:00,52.28,52.31,52.2,52.21,32700.0,37.595,37.6166,37.5375,37.5447,32700.0
2011-06-13 14:55:00,52.2,52.25,52.18,52.23,44000.0,37.5375,37.5735,37.5231,37.5591,44000.0
2011-06-13 15:00:00,52.22,52.24,52.2,52.23,82700.0,37.5519,37.5663,37.5375,37.5591,82700.0
2011-06-13 15:05:00,52.23,52.28,52.13,52.13,67000.0,37.5591,37.595,37.4872,37.4872,67000.0
2011-06-13 15:10:00,52.14,52.15,52.04,52.12,44000.0,37.4944,37.5016,37.4224,37.48,44000.0
2011-06-13 15:15:00,52.12,52.12,52.04,52.04,70800.0,37.48,37.48,37.4224,37.4224,70800.0
2011-06-13 15:20:00,52.04,52.09,52.03,52.03,35500.0,37.4224,37.4584,37.4153,37.4153,35500.0
2011-06-13 15:25:00,52.04,52.07,52.03,52.04,32000.0,37.4224,37.444,37.4153,37.4224,32000.0
2011-06-13 15:30:00,52.04,52.05,51.98,52.02,47100.0,37.4224,37.4296,37.3793,37.4081,47100.0
2011-06-13 15:35:00,52.01,52.02,51.94,51.95,62800.0,37.4009,37.4081,37.3505,37.3577,62800.0
2011-06-13 15:40:00,51.95,51.98,51.91,51.98,94200.0,37.3577,37.3793,37.329,37.3793,94200.0
2011-06-13 15:45:00,51.99,52.0,51.92,51.97,101800.0,37.3865,37.3937,37.3362,37.3721,101800.0
2011-06-13 15:50:00,51.97,52.02,51.95,52.01,98800.0,37.3721,37.4081,37.3577,37.4009,98800.0
2011-06-13 15:55:00,52.0,52.01,51.89,51.89,207400.0,37.3937,37.4009,37.3146,37.3146,207400.0
2011-06-14 09:30:00,52.12,52.28,52.02,52.16,126700.0,37.6233,37.7388,37.5511,37.6522,126700.0
2011-06-14 09:35:00,52.15,52.33,52.1,52.14,53800.0,37.6449,37.7749,37.6088,37.6377,53800.0
2011-06-14 09:40:00,52.12,52.25,52.0,52.22,135500.0,37.6233,37.7171,37.5367,37.6955,135500.0
2011-06-14 09:45:00,52.24,52.26,52.11,52.16,52000.0,37.7099,37.7243,37.6161,37.6522,52000.0
2011-06-14 09:50:00,52.16,52.27,52.05,52.05,137500.0,37.6522,37.7316,37.5727,37.5727,137500.0
2011-06-14 09:55:00,52.07,52.13,52.04,52.12,64200.0,37.5872,37.6305,37.5655,37.6233,64200.0
2011-06-14 10:00:00,52.12,52.15,52.1,52.12,48000.0,37.6233,37.6449,37.6088,37.6233,48000.0
2011-06-14 10:05:00,52.12,52.33,52.12,52.27,116200.0,37.6233,37.7749,37.6233,37.7316,116200.0
2011-06-14 10:10:00,52.26,52.31,52.18,52.22,62900.0,37.7243,37.7604,37.6666,37.6955,62900.0
2011-06-14 10:15:00,52.21,52.26,52.18,52.25,152300.0,37.6882,37.7243,37.6666,37.7171,152300.0
2011-06-14 10:20:00,52.26,52.48,52.25,52.37,103400.0,37.7243,37.8831,37.7171,37.8037,103400.0
2011-06-14 10:25:00,52.37,52.55,52.36,52.54,84200.0,37.8037,37.9337,37.7965,37.9265,84200.0
2011-06-14 10:30:00,52.53,52.7,52.52,52.7,78100.0,37.9192,38.042,37.912,38.042,78100.0
2011-06-14 10:35:00,52.7,52.7,52.47,52.5,65900.0,38.042,38.042,37.8759,37.8976,65900.0
2011-06-14 10:40:00,52.49,52.59,52.45,52.49,75600.0,37.8904,37.9626,37.8615,37.8904,75600.0
2011-06-14 10:45:00,52.49,52.51,52.38,52.38,29100.0,37.8904,37.9048,37.811,37.811,29100.0
2011-06-14 10:50:00,52.4,52.41,52.29,52.32,31100.0,37.8254,37.8326,37.746,37.7676,31100.0
2011-06-14 10:55:00,52.33,52.39,52.29,52.31,36500.0,37.7749,37.8182,37.746,37.7604,36500.0
2011-06-14 11:00:00,52.31,52.31,52.13,52.21,62800.0,37.7604,37.7604,37.6305,37.6882,62800.0
2011-06-14 11:05:00,52.2,52.26,52.18,52.22,36700.0,37.681,37.7243,37.6666,37.6955,36700.0
2011-06-14 11:10:00,52.23,52.27,52.2,52.24,21300.0,37.7027,37.7316,37.681,37.7099,21300.0
2011-06-14 11:15:00,52.23,52.29,52.13,52.13,84200.0,37.7027,37.746,37.6305,37.6305,84200.0
2011-06-14 11:20:00,52.13,52.18,52.07,52.1,67900.0,37.6305,37.6666,37.5872,37.6088,67900.0
2011-06-14 11:25:00,52.1,52.13,52.02,52.07,45200.0,37.6088,37.6305,37.5511,37.5872,45200.0
2011-06-14 11:30:00,52.07,52.18,52.04,52.11,30100.0,37.5872,37.6666,37.5655,37.6161,30100.0
2011-06-14 11:35:00,52.1,52.15,52.04,52.1,30500.0,37.6088,37.6449,37.5655,37.6088,30500.0
2011-06-14 11:40:00,52.1,52.12,52.03,52.05,27700.0,37.6088,37.6233,37.5583,37.5727,27700.0
2011-06-14 11:45:00,52.05,52.11,52.03,52.08,33700.0,37.5727,37.6161,37.5583,37.5944,33700.0
2011-06-14 11:50:00,52.08,52.19,52.08,52.17,96700.0,37.5944,37.6738,37.5944,37.6594,96700.0
2011-06-14 11:55:00,52.18,52.3,52.17,52.28,32300.0,37.6666,37.7532,37.6594,37.7388,32300.0
2011-06-14 12:00:00,52.29,52.29,52.22,52.24,51000.0,37.746,37.746,37.6955,37.7099,51000.0
2011-06-14 12:05:00,52.24,52.25,52.22,52.24,23400.0,37.7099,37.7171,37.6955,37.7099,23400.0
2011-06-14 12:10:00,52.24,52.25,52.19,52.25,28600.0,37.7099,37.7171,37.6738,37.7171,28600.0
2011-06-14 12:15:00,52.25,52.29,52.21,52.23,22800.0,37.7171,37.746,37.6882,37.7027,22800.0
2011-06-14 12:20:00,52.22,52.24,52.19,52.19,19700.0,37.6955,37.7099,37.6738,37.6738,19700.0
2011-06-14 12:25:00,52.19,52.24,52.15,52.24,29300.0,37.6738,37.7099,37.6449,37.7099,29300.0
2011-06-14 12:30:00,52.24,52.25,52.2,52.22,23700.0,37.7099,37.7171,37.681,37.6955,23700.0
2011-06-14 12:35:00,52.23,52.26,52.19,52.21,24200.0,37.7027,37.7243,37.6738,37.6882,24200.0
2011-06-14 12:40:00,52.22,52.3,52.2,52.28,27900.0,37.6955,37.7532,37.681,37.7388,27900.0
2011-06-14 12:45:00,52.28,52.34,52.26,52.34,37200.0,37.7388,37.7821,37.7243,37.7821,37200.0
2011-06-14 12:50:00,52.34,52.35,52.29,52.33,31400.0,37.7821,37.7893,37.746,37.7749,31400.0
2011-06-14 12:55:00,52.33,52.38,52.29,52.32,25400.0,37.7749,37.811,37.746,37.7676,25400.0
2011-06-14 13:00:00,52.32,52.35,52.31,52.31,101400.0,37.7676,37.7893,37.7604,37.7604,101400.0
2011-06-14 13:05:00,52.31,52.34,52.29,52.33,65400.0,37.7604,37.7821,37.746,37.7749,65400.0
2011-06-14 13:10:00,52.34,52.38,52.26,52.35,63400.0,37.7821,37.811,37.7243,37.7893,63400.0
2011-06-14 13:15:00,52.34,52.37,52.3,52.34,19000.0,37.7821,37.8037,37.7532,37.7821,19000.0
2011-06-14 13:20:00,52.35,52.38,52.33,52.35,23400.0,37.7893,37.811,37.7749,37.7893,23400.0
2011-06-14 13:25:00,52.35,52.42,52.34,52.38,34900.0,37.7893,37.8398,37.7821,37.811,34900.0
2011-06-14 13:30:00,52.38,52.44,52.31,52.42,95300.0,37.811,37.8543,37.7604,37.8398,95300.0
2011-06-14 13:35:00,52.43,52.46,52.38,52.38,84400.0,37.8471,37.8687,37.811,37.811,84400.0
2011-06-14 13:40:00,52.37,52.39,52.26,52.31,34700.0,37.8037,37.8182,37.7243,37.7604,34700.0
2011-06-14 13:45:00,52.31,52.33,52.17,52.22,47900.0,37.7604,37.7749,37.6594,37.6955,47900.0
2011-06-14 13:50:00,52.22,52.23,52.14,52.17,50900.0,37.6955,37.7027,37.6377,37.6594,50900.0
2011-06-14 13:55:00,52.18,52.19,52.12,52.15,102200.0,37.6666,37.6738,37.6233,37.6449,102200.0
2011-06-14 14:00:00,52.15,52.17,52.07,52.12,57900.0,37.6449,37.6594,37.5872,37.6233,57900.0
2011-06-14 14:05:00,52.11,52.12,52.03,52.05,39300.0,37.6161,37.6233,37.5583,37.5727,39300.0
2011-06-14 14:10:00,52.05,52.09,52.0,52.01,67800.0,37.5727,37.6016,37.5367,37.5439,67800.0
2011-06-14 14:15:00,52.0,52.01,51.95,51.99,65500.0,37.5367,37.5439,37.5006,37.5294,65500.0
2011-06-14 14:20:00,51.99,51.99,51.95,51.97,55100.0,37.5294,37.5294,37.5006,37.515,55100.0
2011-06-14 14:25:00,51.98,52.07,51.95,52.05,42500.0,37.5222,37.5872,37.5006,37.5727,42500.0
2011-06-14 14:30:00,52.05,52.07,52.03,52.05,46400.0,37.5727,37.5872,37.5583,37.5727,46400.0
2011-06-14 14:35:00,52.05,52.05,52.0,52.02,56000.0,37.5727,37.5727,37.5367,37.5511,56000.0
2011-06-14 14:40:00,52.02,52.05,51.99,51.99,56300.0,37.5511,37.5727,37.5294,37.5294,56300.0
2011-06-14 14:45:00,52.0,52.18,52.0,52.18,59900.0,37.5367,37.6666,37.5367,37.6666,59900.0
2011-06-14 14:50:00,52.18,52.2,52.12,52.2,43400.0,37.6666,37.681,37.6233,37.681,43400.0
2011-06-14 14:55:00,52.21,52.22,52.17,52.2,69200.0,37.6882,37.6955,37.6594,37.681,69200.0
2011-06-14 15:00:00,52.21,52.37,52.21,52.37,51300.0,37.6882,37.8037,37.6882,37.8037,51300.0
2011-06-14 15:05:00,52.38,52.42,52.38,52.42,70400.0,37.811,37.8398,37.811,37.8398,70400.0
2011-06-14 15:10:00,52.42,52.42,52.35,52.37,28500.0,37.8398,37.8398,37.7893,37.8037,28500.0
2011-06-14 15:15:00,52.37,52.39,52.31,52.33,49000.0,37.8037,37.8182,37.7604,37.7749,49000.0
2011-06-14 15:20:00,52.33,52.4,52.28,52.3,66900.0,37.7749,37.8254,37.7388,37.7532,66900.0
2011-06-14 15:25:00,52.3,52.39,52.3,52.37,61300.0,37.7532,37.8182,37.7532,37.8037,61300.0
2011-06-14 15:30:00,52.37,52.39,52.29,52.29,54000.0,37.8037,37.8182,37.746,37.746,54000.0
2011-06-14 15:35:00,52.29,52.29,52.18,52.24,120200.0,37.746,37.746,37.6666,37.7099,120200.0
2011-06-14 15:40:00,52.25,52.37,52.22,52.35,130600.0,37.7171,37.8037,37.6955,37.7893,130600.0
2011-06-14 15:45:00,52.35,52.36,52.3,52.34,180300.0,37.7893,37.7965,37.7532,37.7821,180300.0
2011-06-14 15:50:00,52.34,52.34,52.25,52.27,147500.0,37.7821,37.7821,37.7171,37.7316,147500.0
2011-06-14 15:55:00,52.27,52.34,52.26,52.31,322400.0,37.7316,37.7821,37.7243,37.7604,322400.0
2011-06-15 09:30:00,51.77,52.4,51.66,52.38,333900.0,37.3706,37.8254,37.2912,37.811,333900.0
2011-06-15 09:35:00,52.38,53.08,52.38,53.04,288000.0,37.811,38.3163,37.811,38.2874,288000.0
2011-06-15 09:40:00,53.03,53.37,52.88,53.34,219200.0,38.2802,38.5256,38.1719,38.5039,219200.0
2011-06-15 09:45:00,53.34,53.48,53.26,53.3,213700.0,38.5039,38.605,38.4462,38.4751,213700.0
2011-06-15 09:50:00,53.29,53.29,53.09,53.16,163700.0,38.4679,38.4679,38.3235,38.374,163700.0
2011-06-15 09:55:00,53.16,53.2,52.99,53.0,116700.0,38.374,38.4029,38.2513,38.2585,116700.0
2011-06-15 10:00:00,53.0,53.11,52.94,53.09,107700.0,38.2585,38.3379,38.2152,38.3235,107700.0
2011-06-15 10:05:00,53.09,53.14,52.7,52.86,126600.0,38.3235,38.3596,38.042,38.1575,126600.0
2011-06-15 10:10:00,52.85,52.96,52.71,52.95,93300.0,38.1502,38.2296,38.0492,38.2224,93300.0
2011-06-15 10:15:00,52.95,53.02,52.77,52.77,78100.0,38.2224,38.2729,38.0925,38.0925,78100.0
2011-06-15 10:20:00,52.76,52.76,52.64,52.73,79000.0,38.0853,38.0853,37.9986,38.0636,79000.0
2011-06-15 10:25:00,52.73,52.75,52.64,52.69,71000.0,38.0636,38.078,37.9986,38.0347,71000.0
2011-06-15 10:30:00,52.7,52.91,52.7,52.83,55800.0,38.042,38.1935,38.042,38.1358,55800.0
2011-06-15 10:35:00,52.84,52.87,52.73,52.73,77800.0,38.143,38.1647,38.0636,38.0636,77800.0
2011-06-15 10:40:00,52.73,52.91,52.69,52.85,36000.0,38.0636,38.1935,38.0347,38.1502,36000.0
2011-06-15 10:45:00,52.86,53.04,52.86,53.04,36300.0,38.1575,38.2874,38.1575,38.2874,36300.0
2011-06-15 10:50:00,53.03,53.09,52.93,52.94,52500.0,38.2802,38.3235,38.208,38.2152,52500.0
2011-06-15 10:55:00,52.93,53.07,52.93,53.06,46000.0,38.208,38.309,38.208,38.3018,46000.0
2011-06-15 11:00:00,53.05,53.09,52.91,52.91,58100.0,38.2946,38.3235,38.1935,38.1935,58100.0
2011-06-15 11:05:00,52.9,53.0,52.88,52.95,83600.0,38.1863,38.2585,38.1719,38.2224,83600.0
2011-06-15 11:10:00,52.95,52.96,52.8,52.87,68100.0,38.2224,38.2296,38.1141,38.1647,68100.0
2011-06-15 11:15:00,52.87,52.98,52.86,52.95,51500.0,38.1647,38.2441,38.1575,38.2224,51500.0
2011-06-15 11:20:00,52.94,52.95,52.83,52.83,29400.0,38.2152,38.2224,38.1358,38.1358,29400.0
2011-06-15 11:25:00,52.83,52.83,52.69,52.7,27100.0,38.1358,38.1358,38.0347,38.042,27100.0
2011-06-15 11:30:00,52.69,52.71,52.55,52.6,90200.0,38.0347,38.0492,37.9337,37.9698,90200.0
2011-06-15 11:35:00,52.6,52.64,52.45,52.46,120900.0,37.9698,37.9986,37.8615,37.8687,120900.0
2011-06-15 11:40:00,52.45,52.48,52.29,52.33,174200.0,37.8615,37.8831,37.746,37.7749,174200.0
2011-06-15 11:45:00,52.32,52.32,52.15,52.17,90500.0,37.7676,37.7676,37.6449,37.6594,90500.0
2011-06-15 11:50:00,52.15,52.35,52.02,52.32,128000.0,37.6449,37.7893,37.5511,37.7676,128000.0
2011-06-15 11:55:00,52.32,52.43,52.12,52.22,92500.0,37.7676,37.8471,37.6233,37.6955,92500.0
2011-06-15 12:00:00,52.21,52.47,52.2,52.47,74100.0,37.6882,37.8759,37.681,37.8759,74100.0
2011-06-15 12:05:00,52.46,52.49,52.42,52.44,40100.0,37.8687,37.8904,37.8398,37.8543,40100.0
2011-06-15 12:10:00,52.43,52.5,52.41,52.44,21000.0,37.8471,37.8976,37.8326,37.8543,21000.0
2011-06-15 12:15:00,52.46,52.46,52.23,52.25,57900.0,37.8687,37.8687,37.7027,37.7171,57900.0
2011-06-15 12:20:00,52.26,52.33,52.13,52.21,38400.0,37.7243,37.7749,37.6305,37.6882,38400.0
2011-06-15 12:25:00,52.19,52.35,52.06,52.35,43600.0,37.6738,37.7893,37.58,37.7893,43600.0
2011-06-15 12:30:00,52.33,52.42,52.28,52.37,95600.0,37.7749,37.8398,37.7388,37.8037,95600.0
2011-06-15 12:35:00,52.37,52.4,52.24,52.32,35800.0,37.8037,37.8254,37.7099,37.7676,35800.0
2011-06-15 12:40:00,52.32,52.36,52.23,52.28,89200.0,37.7676,37.7965,37.7027,37.7388,89200.0
2011-06-15 12:45:00,52.27,52.28,52.18,52.2,91700.0,37.7316,37.7388,37.6666,37.681,91700.0
2011-06-15 12:50:00,52.2,52.25,52.2,52.22,45100.0,37.681,37.7171,37.681,37.6955,45100.0
2011-06-15 12:55:00,52.21,52.22,52.11,52.17,33400.0,37.6882,37.6955,37.6161,37.6594,33400.0
2011-06-15 13:00:00,52.19,52.26,52.12,52.15,54500.0,37.6738,37.7243,37.6233,37.6449,54500.0
2011-06-15 13:05:00,52.14,52.19,52.07,52.12,25600.0,37.6377,37.6738,37.5872,37.6233,25600.0
2011-06-15 13:10:00,52.11,52.19,52.05,52.13,59800.0,37.6161,37.6738,37.5727,37.6305,59800.0
2011-06-15 13:15:00,52.13,52.14,51.97,52.02,72900.0,37.6305,37.6377,37.515,37.5511,72900.0
2011-06-15 13:20:00,52.02,52.13,51.98,52.13,58400.0,37.5511,37.6305,37.5222,37.6305,58400.0
2011-06-15 13:25:00,52.13,52.13,52.05,52.1,26700.0,37.6305,37.6305,37.5727,37.6088,26700.0
2011-06-15 13:30:00,52.08,52.09,52.02,52.02,16700.0,37.5944,37.6016,37.5511,37.5511,16700.0
2011-06-15 13:35:00,52.01,52.05,51.88,51.98,56100.0,37.5439,37.5727,37.45,37.5222,56100.0
2011-06-15 13:40:00,51.99,52.08,51.99,52.03,29900.0,37.5294,37.5944,37.5294,37.5583,29900.0
2011-06-15 13:45:00,52.04,52.13,51.97,52.09,32600.0,37.5655,37.6305,37.515,37.6016,32600.0
2011-06-15 13:50:00,52.07,52.08,51.96,51.96,24400.0,37.5872,37.5944,37.5078,37.5078,24400.0
2011-06-15 13:55:00,51.96,52.1,51.95,52.07,27900.0,37.5078,37.6088,37.5006,37.5872,27900.0
2011-06-15 14:00:00,52.08,52.24,52.06,52.22,44000.0,37.5944,37.7099,37.58,37.6955,44000.0
2011-06-15 14:05:00,52.21,52.42,52.19,52.28,79900.0,37.6882,37.8398,37.6738,37.7388,79900.0
2011-06-15 14:10:00,52.27,52.35,52.26,52.33,37000.0,37.7316,37.7893,37.7243,37.7749,37000.0
2011-06-15 14:15:00,52.34,52.38,52.27,52.28,38600.0,37.7821,37.811,37.7316,37.7388,38600.0
2011-06-15 14:20:00,52.27,52.34,52.21,52.26,106500.0,37.7316,37.7821,37.6882,37.7243,106500.0
2011-06-15 14:25:00,52.25,52.26,52.15,52.17,40000.0,37.7171,37.7243,37.6449,37.6594,40000.0
2011-06-15 14:30:00,52.17,52.32,52.14,52.3,46000.0,37.6594,37.7676,37.6377,37.7532,46000.0
2011-06-15 14:35:00,52.29,52.32,52.26,52.26,43900.0,37.746,37.7676,37.7243,37.7243,43900.0
2011-06-15 14:40:00,52.26,52.33,52.21,52.28,53500.0,37.7243,37.7749,37.6882,37.7388,53500.0
2011-06-15 14:45:00,52.28,52.46,52.18,52.39,76000.0,37.7388,37.8687,37.6666,37.8182,76000.0
2011-06-15 14:50:00,52.39,52.5,52.32,52.4,83300.0,37.8182,37.8976,37.7676,37.8254,83300.0
2011-06-15 14:55:00,52.39,52.43,52.3,52.34,78800.0,37.8182,37.8471,37.7532,37.7821,78800.0
2011-06-15 15:00:00,52.33,52.45,52.3,52.37,98100.0,37.7749,37.8615,37.7532,37.8037,98100.0
2011-06-15 15:05:00,52.35,52.43,52.29,52.38,121100.0,37.7893,37.8471,37.746,37.811,121100.0
2011-06-15 15:10:00,52.38,52.4,52.31,52.35,62600.0,37.811,37.8254,37.7604,37.7893,62600.0
2011-06-15 15:15:00,52.37,52.4,52.32,52.37,67600.0,37.8037,37.8254,37.7676,37.8037,67600.0
2011-06-15 15:20:00,52.37,52.46,52.32,52.45,74000.0,37.8037,37.8687,37.7676,37.8615,74000.0
2011-06-15 15:25:00,52.46,52.55,52.43,52.51,58100.0,37.8687,37.9337,37.8471,37.9048,58100.0
2011-06-15 15:30:00,52.52,52.54,52.38,52.41,79800.0,37.912,37.9265,37.811,37.8326,79800.0
2011-06-15 15:35:00,52.41,52.41,52.32,52.34,77800.0,37.8326,37.8326,37.7676,37.7821,77800.0
2011-06-15 15:40:00,52.33,52.44,52.3,52.43,116500.0,37.7749,37.8543,37.7532,37.8471,116500.0
2011-06-15 15:45:00,52.42,52.51,52.37,52.4,206000.0,37.8398,37.9048,37.8037,37.8254,206000.0
2011-06-15 15:50:00,52.4,52.41,52.33,52.4,148700.0,37.8254,37.8326,37.7749,37.8254,148700.0
2011-06-15 15:55:00,52.4,52.41,52.3,52.3,319000.0,37.8254,37.8326,37.7532,37.7532,319000.0
2011-06-16 09:30:00,52.45,52.45,51.99,52.05,173800.0,37.8615,37.8615,37.5294,37.5727,173800.0
2011-06-16 09:35:00,52.05,52.78,52.03,52.72,213300.0,37.5727,38.0997,37.5583,38.0564,213300.0
2011-06-16 09:40:00,52.71,52.71,52.14,52.14,138900.0,38.0492,38.0492,37.6377,37.6377,138900.0
2011-06-16 09:45:00,52.14,52.16,51.9,51.92,99300.0,37.6377,37.6522,37.4645,37.4789,99300.0
2011-06-16 09:50:00,51.92,52.01,51.83,51.98,128200.0,37.4789,37.5439,37.4139,37.5222,128200.0
2011-06-16 09:55:00,51.99,52.0,51.73,51.85,129400.0,37.5294,37.5367,37.3418,37.4284,129400.0
2011-06-16 10:00:00,51.83,51.85,51.57,51.74,195500.0,37.4139,37.4284,37.2263,37.349,195500.0
2011-06-16 10:05:00,51.72,52.02,51.72,51.94,111500.0,37.3345,37.5511,37.3345,37.4933,111500.0
2011-06-16 10:10:00,51.95,52.16,51.81,52.1,78600.0,37.5006,37.6522,37.3995,37.6088,78600.0
2011-06-16 10:15:00,52.1,52.15,51.9,51.95,79700.0,37.6088,37.6449,37.4645,37.5006,79700.0
2011-06-16 10:20:00,51.94,52.04,51.91,51.93,66900.0,37.4933,37.5655,37.4717,37.4861,66900.0
2011-06-16 10:25:00,51.92,51.96,51.76,51.79,78800.0,37.4789,37.5078,37.3634,37.3851,78800.0
2011-06-16 10:30:00,51.8,51.88,51.76,51.88,62400.0,37.3923,37.45,37.3634,37.45,62400.0
2011-06-16 10:35:00,51.87,52.11,51.81,52.08,54500.0,37.4428,37.6161,37.3995,37.5944,54500.0
2011-06-16 10:40:00,52.1,52.23,52.0,52.12,63000.0,37.6088,37.7027,37.5367,37.6233,63000.0
2011-06-16 10:45:00,52.1,52.12,51.96,52.08,41700.0,37.6088,37.6233,37.5078,37.5944,41700.0
2011-06-16 10:50:00,52.1,52.22,52.08,52.13,51100.0,37.6088,37.6955,37.5944,37.6305,51100.0
2011-06-16 10:55:00,52.11,52.24,52.1,52.15,77300.0,37.6161,37.7099,37.6088,37.6449,77300.0
2011-06-16 11:00:00,52.14,52.15,51.95,51.99,52200.0,37.6377,37.6449,37.5006,37.5294,52200.0
2011-06-16 11:05:00,51.96,52.09,51.94,52.05,46000.0,37.5078,37.6016,37.4933,37.5727,46000.0
2011-06-16 11:10:00,52.04,52.09,51.97,52.02,31800.0,37.5655,37.6016,37.515,37.5511,31800.0
2011-06-16 11:15:00,52.01,52.21,52.0,52.21,29900.0,37.5439,37.6882,37.5367,37.6882,29900.0
2011-06-16 11:20:00,52.22,52.26,52.01,52.04,74300.0,37.6955,37.7243,37.5439,37.5655,74300.0
2011-06-16 11:25:00,52.04,52.05,51.93,51.99,24800.0,37.5655,37.5727,37.4861,37.5294,24800.0
2011-06-16 11:30:00,51.98,52.02,51.83,51.84,45700.0,37.5222,37.5511,37.4139,37.4212,45700.0
2011-06-16 11:35:00,51.83,51.95,51.83,51.94,31300.0,37.4139,37.5006,37.4139,37.4933,31300.0
2011-06-16 11:40:00,51.93,51.95,51.79,51.81,26600.0,37.4861,37.5006,37.3851,37.3995,26600.0
2011-06-16 11:45:00,51.8,51.91,51.75,51.76,44200.0,37.3923,37.4717,37.3562,37.3634,44200.0
2011-06-16 11:50:00,51.74,51.77,51.63,51.73,46500.0,37.349,37.3706,37.2696,37.3418,46500.0
2011-06-16 11:55:00,51.72,51.84,51.7,51.82,21900.0,37.3345,37.4212,37.3201,37.4067,21900.0
2011-06-16 12:00:00,51.83,52.08,51.83,52.08,66000.0,37.4139,37.5944,37.4139,37.5944,66000.0
2011-06-16 12:05:00,52.08,52.09,51.92,51.93,45400.0,37.5944,37.6016,37.4789,37.4861,45400.0
2011-06-16 12:10:00,51.93,51.96,51.86,51.87,52300.0,37.4861,37.5078,37.4356,37.4428,52300.0
2011-06-16 12:15:00,51.88,51.88,51.79,51.86,30300.0,37.45,37.45,37.3851,37.4356,30300.0
2011-06-16 12:20:00,51.84,51.91,51.82,51.85,35000.0,37.4212,37.4717,37.4067,37.4284,35000.0
2011-06-16 12:25:00,51.85,52.0,51.82,51.92,35900.0,37.4284,37.5367,37.4067,37.4789,35900.0
2011-06-16 12:30:00,51.92,51.94,51.83,51.93,33400.0,37.4789,37.4933,37.4139,37.4861,33400.0
2011-06-16 12:35:00,51.93,51.93,51.86,51.9,26800.0,37.4861,37.4861,37.4356,37.4645,26800.0
2011-06-16 12:40:00,51.9,51.92,51.83,51.89,37900.0,37.4645,37.4789,37.4139,37.4572,37900.0
2011-06-16 12:45:00,51.88,51.89,51.82,51.89,23200.0,37.45,37.4572,37.4067,37.4572,23200.0
2011-06-16 12:50:00,51.89,51.92,51.87,51.89,15200.0,37.4572,37.4789,37.4428,37.4572,15200.0
2011-06-16 12:55:00,51.88,51.88,51.69,51.74,61100.0,37.45,37.45,37.3129,37.349,61100.0
2011-06-16 13:00:00,51.75,51.83,51.72,51.82,33400.0,37.3562,37.4139,37.3345,37.4067,33400.0
2011-06-16 13:05:00,51.82,51.88,51.79,51.88,25600.0,37.4067,37.45,37.3851,37.45,25600.0
2011-06-16 13:10:00,51.88,51.97,51.87,51.94,41700.0,37.45,37.515,37.4428,37.4933,41700.0
2011-06-16 13:15:00,51.93,52.04,51.89,52.0,34600.0,37.4861,37.5655,37.4572,37.5367,34600.0
2011-06-16 13:20:00,52.01,52.02,51.88,52.0,45400.0,37.5439,37.5511,37.45,37.5367,45400.0
2011-06-16 13:25:00,52.01,52.01,51.87,51.87,42200.0,37.5439,37.5439,37.4428,37.4428,42200.0
2011-06-16 13:30:00,51.87,51.94,51.86,51.91,33500.0,37.4428,37.4933,37.4356,37.4717,33500.0
2011-06-16 13:35:00,51.91,51.94,51.9,51.91,43100.0,37.4717,37.4933,37.4645,37.4717,43100.0
2011-06-16 13:40:00,51.89,51.9,51.75,51.78,55600.0,37.4572,37.4645,37.3562,37.3778,55600.0
2011-06-16 13:45:00,51.77,51.77,51.66,51.74,83300.0,37.3706,37.3706,37.2912,37.349,83300.0
2011-06-16 13:50:00,51.74,51.78,51.69,51.69,34000.0,37.349,37.3778,37.3129,37.3129,34000.0
2011-06-16 13:55:00,51.68,51.76,51.63,51.67,67900.0,37.3057,37.3634,37.2696,37.2984,67900.0
2011-06-16 14:00:00,51.68,51.74,51.66,51.74,55500.0,37.3057,37.349,37.2912,37.349,55500.0
2011-06-16 14:05:00,51.72,51.75,51.67,51.71,37000.0,37.3345,37.3562,37.2984,37.3273,37000.0
2011-06-16 14:10:00,51.7,51.71,51.54,51.55,72200.0,37.3201,37.3273,37.2046,37.2118,72200.0
2011-06-16 14:15:00,51.54,51.59,51.52,51.53,33300.0,37.2046,37.2407,37.1902,37.1974,33300.0
2011-06-16 14:20:00,51.53,51.6,51.52,51.52,40400.0,37.1974,37.2479,37.1902,37.1902,40400.0
2011-06-16 14:25:00,51.53,51.65,51.52,51.59,62900.0,37.1974,37.284,37.1902,37.2407,62900.0
2011-06-16 14:30:00,51.6,51.62,51.5,51.5,62000.0,37.2479,37.2623,37.1757,37.1757,62000.0
2011-06-16 14:35:00,51.5,51.52,51.31,51.35,112900.0,37.1757,37.1902,37.0386,37.0674,112900.0
2011-06-16 14:40:00,51.35,51.45,51.34,51.4,85000.0,37.0674,37.1396,37.0602,37.1035,85000.0
2011-06-16 14:45:00,51.39,51.39,51.25,51.26,90700.0,37.0963,37.0963,36.9953,37.0025,90700.0
2011-06-16 14:50:00,51.25,51.29,51.18,51.28,114200.0,36.9953,37.0241,36.9447,37.0169,114200.0
2011-06-16 14:55:00,51.28,51.4,51.23,51.37,74900.0,37.0169,37.1035,36.9808,37.0819,74900.0
2011-06-16 15:00:00,51.37,51.45,51.36,51.4,63900.0,37.0819,37.1396,37.0747,37.1035,63900.0
2011-06-16 15:05:00,51.4,51.42,51.37,51.41,53500.0,37.1035,37.118,37.0819,37.1108,53500.0
2011-06-16 15:10:00,51.4,51.56,51.4,51.5,67900.0,37.1035,37.219,37.1035,37.1757,67900.0
2011-06-16 15:15:00,51.5,51.53,51.45,51.51,62500.0,37.1757,37.1974,37.1396,37.1829,62500.0
2011-06-16 15:20:00,51.51,51.57,51.51,51.57,65000.0,37.1829,37.2263,37.1829,37.2263,65000.0
2011-06-16 15:25:00,51.56,51.66,51.53,51.65,121600.0,37.219,37.2912,37.1974,37.284,121600.0
2011-06-16 15:30:00,51.65,51.78,51.64,51.78,174300.0,37.284,37.3778,37.2768,37.3778,174300.0
2011-06-16 15:35:00,51.78,51.86,51.73,51.74,106200.0,37.3778,37.4356,37.3418,37.349,106200.0
2011-06-16 15:40:00,51.74,51.74,51.62,51.63,142200.0,37.349,37.349,37.2623,37.2696,142200.0
2011-06-16 15:45:00,51.65,51.71,51.63,51.64,130700.0,37.284,37.3273,37.2696,37.2768,130700.0
2011-06-16 15:50:00,51.65,51.76,51.63,51.73,280700.0,37.284,37.3634,37.2696,37.3418,280700.0
2011-06-16 15:55:00,51.73,51.75,51.67,51.7,422900.0,37.3418,37.3562,37.2984,37.3201,422900.0
2011-06-17 09:30:00,51.81,51.81,51.12,51.21,761300.0,37.3995,37.3995,36.9014,36.9664,761300.0
2011-06-17 09:35:00,51.19,51.44,51.1,51.19,175100.0,36.9519,37.1324,36.887,36.9519,175100.0
2011-06-17 09:40:00,51.17,51.67,51.16,51.49,235600.0,36.9375,37.2984,36.9303,37.1685,235600.0
2011-06-17 09:45:00,51.49,52.12,51.42,51.9,206000.0,37.1685,37.6233,37.118,37.4645,206000.0
2011-06-17 09:50:00,51.92,51.94,51.68,51.74,68600.0,37.4789,37.4933,37.3057,37.349,68600.0
2011-06-17 09:55:00,51.74,51.92,51.7,51.86,201700.0,37.349,37.4789,37.3201,37.4356,201700.0
2011-06-17 10:00:00,51.83,52.07,51.83,52.0,118500.0,37.4139,37.5872,37.4139,37.5367,118500.0
2011-06-17 10:05:00,52.0,52.12,51.85,51.85,84900.0,37.5367,37.6233,37.4284,37.4284,84900.0
2011-06-17 10:10:00,51.84,51.88,51.75,51.78,93500.0,37.4212,37.45,37.3562,37.3778,93500.0
2011-06-17 10:15:00,51.76,51.86,51.65,51.67,85400.0,37.3634,37.4356,37.284,37.2984,85400.0
2011-06-17 10:20:00,51.67,51.69,51.54,51.57,69700.0,37.2984,37.3129,37.2046,37.2263,69700.0
2011-06-17 10:25:00,51.57,51.67,51.53,51.58,61000.0,37.2263,37.2984,37.1974,37.2335,61000.0
2011-06-17 10:30:00,51.58,51.69,51.48,51.56,54300.0,37.2335,37.3129,37.1613,37.219,54300.0
2011-06-17 10:35:00,51.56,51.61,51.43,51.56,51000.0,37.219,37.2551,37.1252,37.219,51000.0
2011-06-17 10:40:00,51.57,51.61,51.46,51.5,22000.0,37.2263,37.2551,37.1469,37.1757,22000.0
2011-06-17 10:45:00,51.5,51.85,51.49,51.84,64200.0,37.1757,37.4284,37.1685,37.4212,64200.0
2011-06-17 10:50:00,51.82,51.82,51.68,51.75,61100.0,37.4067,37.4067,37.3057,37.3562,61100.0
2011-06-17 10:55:00,51.75,51.83,51.63,51.64,37400.0,37.3562,37.4139,37.2696,37.2768,37400.0
2011-06-17 11:00:00,51.64,51.71,51.51,51.54,64500.0,37.2768,37.3273,37.1829,37.2046,64500.0
2011-06-17 11:05:00,51.54,51.6,51.51,51.54,65000.0,37.2046,37.2479,37.1829,37.2046,65000.0
2011-06-17 11:10:00,51.53,51.71,51.5,51.7,33300.0,37.1974,37.3273,37.1757,37.3201,33300.0
2011-06-17 11:15:00,51.69,51.76,51.61,51.71,90800.0,37.3129,37.3634,37.2551,37.3273,90800.0
2011-06-17 11:20:00,51.71,51.89,51.7,51.84,104100.0,37.3273,37.4572,37.3201,37.4212,104100.0
2011-06-17 11:25:00,51.83,51.92,51.8,51.86,81800.0,37.4139,37.4789,37.3923,37.4356,81800.0
2011-06-17 11:30:00,51.87,51.88,51.72,51.73,42100.0,37.4428,37.45,37.3345,37.3418,42100.0
2011-06-17 11:35:00,51.74,51.74,51.54,51.57,103800.0,37.349,37.349,37.2046,37.2263,103800.0
2011-06-17 11:40:00,51.56,51.7,51.56,51.64,53500.0,37.219,37.3201,37.219,37.2768,53500.0
2011-06-17 11:45:00,51.64,51.65,51.55,51.6,18300.0,37.2768,37.284,37.2118,37.2479,18300.0
2011-06-17 11:50:00,51.6,51.65,51.58,51.62,17500.0,37.2479,37.284,37.2335,37.2623,17500.0
2011-06-17 11:55:00,51.61,51.7,51.6,51.66,18300.0,37.2551,37.3201,37.2479,37.2912,18300.0
2011-06-17 12:00:00,51.67,51.7,51.54,51.55,24600.0,37.2984,37.3201,37.2046,37.2118,24600.0
2011-06-17 12:05:00,51.54,51.71,51.51,51.71,23200.0,37.2046,37.3273,37.1829,37.3273,23200.0
2011-06-17 12:10:00,51.71,51.71,51.65,51.65,22800.0,37.3273,37.3273,37.284,37.284,22800.0
2011-06-17 12:15:00,51.65,51.68,51.61,51.63,56900.0,37.284,37.3057,37.2551,37.2696,56900.0
2011-06-17 12:20:00,51.62,51.63,51.45,51.48,50200.0,37.2623,37.2696,37.1396,37.1613,50200.0
2011-06-17 12:25:00,51.48,51.51,51.44,51.46,36000.0,37.1613,37.1829,37.1324,37.1469,36000.0
2011-06-17 12:30:00,51.46,51.53,51.42,51.42,36000.0,37.1469,37.1974,37.118,37.118,36000.0
2011-06-17 12:35:00,51.42,51.45,51.38,51.41,50900.0,37.118,37.1396,37.0891,37.1108,50900.0
2011-06-17 12:40:00,51.41,51.46,51.37,51.43,33800.0,37.1108,37.1469,37.0819,37.1252,33800.0
2011-06-17 12:45:00,51.42,51.43,51.34,51.37,31100.0,37.118,37.1252,37.0602,37.0819,31100.0
2011-06-17 12:50:00,51.36,51.38,51.21,51.25,54300.0,37.0747,37.0891,36.9664,36.9953,54300.0
2011-06-17 12:55:00,51.24,51.35,51.22,51.3,32800.0,36.988,37.0674,36.9736,37.0314,32800.0
2011-06-17 13:00:00,51.31,51.39,51.3,51.31,36600.0,37.0386,37.0963,37.0314,37.0386,36600.0
2011-06-17 13:05:00,51.32,51.36,51.26,51.3,33600.0,37.0458,37.0747,37.0025,37.0314,33600.0
2011-06-17 13:10:00,51.31,51.4,51.29,51.33,43500.0,37.0386,37.1035,37.0241,37.053,43500.0
2011-06-17 13:15:00,51.33,51.35,51.22,51.23,54100.0,37.053,37.0674,36.9736,36.9808,54100.0
2011-06-17 13:20:00,51.24,51.3,51.24,51.25,31900.0,36.988,37.0314,36.988,36.9953,31900.0
2011-06-17 13:25:00,51.26,51.42,51.26,51.4,33200.0,37.0025,37.118,37.0025,37.1035,33200.0
2011-06-17 13:30:00,51.41,51.48,51.37,51.45,22000.0,37.1108,37.1613,37.0819,37.1396,22000.0
2011-06-17 13:35:00,51.44,51.49,51.38,51.49,18600.0,37.1324,37.1685,37.0891,37.1685,18600.0
2011-06-17 13:40:00,51.48,51.5,51.43,51.44,24200.0,37.1613,37.1757,37.1252,37.1324,24200.0
2011-06-17 13:45:00,51.45,51.48,51.38,51.48,46000.0,37.1396,37.1613,37.0891,37.1613,46000.0
2011-06-17 13:50:00,51.47,51.5,51.42,51.46,27400.0,37.1541,37.1757,37.118,37.1469,27400.0
2011-06-17 13:55:00,51.48,51.64,51.48,51.61,49100.0,37.1613,37.2768,37.1613,37.2551,49100.0
2011-06-17 14:00:00,51.61,51.64,51.51,51.56,35300.0,37.2551,37.2768,37.1829,37.219,35300.0
2011-06-17 14:05:00,51.56,51.61,51.49,51.53,36700.0,37.219,37.2551,37.1685,37.1974,36700.0
2011-06-17 14:10:00,51.53,51.55,51.47,51.52,25900.0,37.1974,37.2118,37.1541,37.1902,25900.0
2011-06-17 14:15:00,51.54,51.63,51.49,51.57,52100.0,37.2046,37.2696,37.1685,37.2263,52100.0
2011-06-17 14:20:00,51.58,51.62,51.51,51.54,46200.0,37.2335,37.2623,37.1829,37.2046,46200.0
2011-06-17 14:25:00,51.54,51.7,51.53,51.7,41400.0,37.2046,37.3201,37.1974,37.3201,41400.0
2011-06-17 14:30:00,51.7,51.7,51.6,51.67,46000.0,37.3201,37.3201,37.2479,37.2984,46000.0
2011-06-17 14:35:00,51.67,51.67,51.6,51.66,36400.0,37.2984,37.2984,37.2479,37.2912,36400.0
2011-06-17 14:40:00,51.66,51.7,51.57,51.59,33900.0,37.2912,37.3201,37.2263,37.2407,33900.0
2011-06-17 14:45:00,51.58,51.64,51.54,51.63,38900.0,37.2335,37.2768,37.2046,37.2696,38900.0
2011-06-17 14:50:00,51.63,51.67,51.59,51.6,24700.0,37.2696,37.2984,37.2407,37.2479,24700.0
2011-06-17 14:55:00,51.62,51.66,51.58,51.61,28300.0,37.2623,37.2912,37.2335,37.2551,28300.0
2011-06-17 15:00:00,51.61,51.64,51.57,51.63,42300.0,37.2551,37.2768,37.2263,37.2696,42300.0
2011-06-17 15:05:00,51.63,51.64,51.55,51.57,27300.0,37.2696,37.2768,37.2118,37.2263,27300.0
2011-06-17 15:10:00,51.57,51.58,51.52,51.56,26700.0,37.2263,37.2335,37.1902,37.219,26700.0
2011-06-17 15:15:00,51.56,51.57,51.4,51.41,101800.0,37.219,37.2263,37.1035,37.1108,101800.0
2011-06-17 15:20:00,51.41,51.47,51.41,51.45,33900.0,37.1108,37.1541,37.1108,37.1396,33900.0
2011-06-17 15:25:00,51.46,51.47,51.38,51.45,44800.0,37.1469,37.1541,37.0891,37.1396,44800.0
2011-06-17 15:30:00,51.45,51.49,51.44,51.46,72600.0,37.1396,37.1685,37.1324,37.1469,72600.0
2011-06-17 15:35:00,51.46,51.48,51.39,51.45,92300.0,37.1469,37.1613,37.0963,37.1396,92300.0
2011-06-17 15:40:00,51.45,51.53,51.44,51.49,127800.0,37.1396,37.1974,37.1324,37.1685,127800.0
2011-06-17 15:45:00,51.5,51.62,51.5,51.56,210100.0,37.1757,37.2623,37.1757,37.219,210100.0
2011-06-17 15:50:00,51.56,51.59,51.51,51.58,209800.0,37.219,37.2407,37.1829,37.2335,209800.0
2011-06-17 15:55:00,51.59,51.65,51.57,51.59,360000.0,37.2407,37.284,37.2263,37.2407,360000.0
2011-06-20 09:30:00,51.42,51.97,51.41,51.89,185100.0,37.118,37.515,37.1108,37.4572,185100.0
2011-06-20 09:35:00,51.89,52.25,51.85,52.02,209600.0,37.4572,37.7171,37.4284,37.5511,209600.0
2011-06-20 09:40:00,52.01,52.07,51.83,51.83,157100.0,37.5439,37.5872,37.4139,37.4139,157100.0
2011-06-20 09:45:00,51.84,51.88,51.65,51.84,76500.0,37.4212,37.45,37.284,37.4212,76500.0
2011-06-20 09:50:00,51.84,52.15,51.74,52.1,144400.0,37.4212,37.6449,37.349,37.6088,144400.0
2011-06-20 09:55:00,52.11,52.23,52.05,52.23,101100.0,37.6161,37.7027,37.5727,37.7027,101100.0
2011-06-20 10:00:00,52.23,52.25,51.95,51.98,83700.0,37.7027,37.7171,37.5006,37.5222,83700.0
2011-06-20 10:05:00,51.98,52.04,51.88,51.88,34900.0,37.5222,37.5655,37.45,37.45,34900.0
2011-06-20 10:10:00,51.88,51.94,51.8,51.86,45500.0,37.45,37.4933,37.3923,37.4356,45500.0
2011-06-20 10:15:00,51.86,51.99,51.79,51.96,67900.0,37.4356,37.5294,37.3851,37.5078,67900.0
2011-06-20 10:20:00,51.96,52.03,51.87,51.89,41400.0,37.5078,37.5583,37.4428,37.4572,41400.0
2011-06-20 10:25:00,51.91,51.95,51.75,51.85,65400.0,37.4717,37.5006,37.3562,37.4284,65400.0
2011-06-20 10:30:00,51.84,51.99,51.77,51.89,100800.0,37.4212,37.5294,37.3706,37.4572,100800.0
2011-06-20 10:35:00,51.9,51.96,51.88,51.88,42900.0,37.4645,37.5078,37.45,37.45,42900.0
2011-06-20 10:40:00,51.89,52.01,51.85,51.91,47800.0,37.4572,37.5439,37.4284,37.4717,47800.0
2011-06-20 10:45:00,51.91,52.01,51.88,51.94,32300.0,37.4717,37.5439,37.45,37.4933,32300.0
2011-06-20 10:50:00,51.93,51.94,51.83,51.84,33400.0,37.4861,37.4933,37.4139,37.4212,33400.0
2011-06-20 10:55:00,51.84,51.89,51.71,51.79,40300.0,37.4212,37.4572,37.3273,37.3851,40300.0
2011-06-20 11:00:00,51.8,51.85,51.7,51.75,43900.0,37.3923,37.4284,37.3201,37.3562,43900.0
2011-06-20 11:05:00,51.75,51.81,51.73,51.75,110400.0,37.3562,37.3995,37.3418,37.3562,110400.0
2011-06-20 11:10:00,51.75,51.87,51.7,51.71,92700.0,37.3562,37.4428,37.3201,37.3273,92700.0
2011-06-20 11:15:00,51.73,51.74,51.7,51.72,19200.0,37.3418,37.349,37.3201,37.3345,19200.0
2011-06-20 11:20:00,51.73,51.89,51.73,51.89,48900.0,37.3418,37.4572,37.3418,37.4572,48900.0
2011-06-20 11:25:00,51.89,51.91,51.81,51.86,22800.0,37.4572,37.4717,37.3995,37.4356,22800.0
2011-06-20 11:30:00,51.84,51.9,51.81,51.84,31500.0,37.4212,37.4645,37.3995,37.4212,31500.0
2011-06-20 11:35:00,51.83,51.84,51.76,51.77,23200.0,37.4139,37.4212,37.3634,37.3706,23200.0
2011-06-20 11:40:00,51.78,51.9,51.78,51.88,26400.0,37.3778,37.4645,37.3778,37.45,26400.0
2011-06-20 11:45:00,51.87,51.91,51.8,51.85,22700.0,37.4428,37.4717,37.3923,37.4284,22700.0
2011-06-20 11:50:00,51.86,51.91,51.82,51.88,19900.0,37.4356,37.4717,37.4067,37.45,19900.0
2011-06-20 11:55:00,51.88,51.98,51.88,51.95,31500.0,37.45,37.5222,37.45,37.5006,31500.0
2011-06-20 12:00:00,51.95,52.04,51.95,51.96,78400.0,37.5006,37.5655,37.5006,37.5078,78400.0
2011-06-20 12:05:00,51.96,51.99,51.91,51.92,19900.0,37.5078,37.5294,37.4717,37.4789,19900.0
2011-06-20 12:10:00,51.93,51.95,51.9,51.9,23700.0,37.4861,37.5006,37.4645,37.4645,23700.0
2011-06-20 12:15:00,51.9,51.95,51.89,51.94,15000.0,37.4645,37.5006,37.4572,37.4933,15000.0
2011-06-20 12:20:00,51.93,51.93,51.87,51.93,15800.0,37.4861,37.4861,37.4428,37.4861,15800.0
2011-06-20 12:25:00,51.94,51.97,51.91,51.96,19000.0,37.4933,37.515,37.4717,37.5078,19000.0
2011-06-20 12:30:00,51.96,51.98,51.91,51.94,19400.0,37.5078,37.5222,37.4717,37.4933,19400.0
2011-06-20 12:35:00,51.92,51.95,51.91,51.93,13900.0,37.4789,37.5006,37.4717,37.4861,13900.0
2011-06-20 12:40:00,51.93,51.95,51.88,51.9,21400.0,37.4861,37.5006,37.45,37.4645,21400.0
2011-06-20 12:45:00,51.89,51.93,51.87,51.91,13600.0,37.4572,37.4861,37.4428,37.4717,13600.0
2011-06-20 12:50:00,51.91,51.95,51.81,51.81,22800.0,37.4717,37.5006,37.3995,37.3995,22800.0
2011-06-20 12:55:00,51.8,51.89,51.8,51.88,16000.0,37.3923,37.4572,37.3923,37.45,16000.0
2011-06-20 13:00:00,51.87,51.9,51.82,51.87,20200.0,37.4428,37.4645,37.4067,37.4428,20200.0
2011-06-20 13:05:00,51.87,51.91,51.85,51.89,32200.0,37.4428,37.4717,37.4284,37.4572,32200.0
2011-06-20 13:10:00,51.9,51.94,51.85,51.9,24000.0,37.4645,37.4933,37.4284,37.4645,24000.0
2011-06-20 13:15:00,51.9,51.93,51.88,51.9,16900.0,37.4645,37.4861,37.45,37.4645,16900.0
2011-06-20 13:20:00,51.89,51.9,51.83,51.86,19700.0,37.4572,37.4645,37.4139,37.4356,19700.0
2011-06-20 13:25:00,51.85,51.87,51.82,51.84,17400.0,37.4284,37.4428,37.4067,37.4212,17400.0
2011-06-20 13:30:00,51.83,51.92,51.82,51.92,18300.0,37.4139,37.4789,37.4067,37.4789,18300.0
2011-06-20 13:35:00,51.91,51.97,51.9,51.93,18700.0,37.4717,37.515,37.4645,37.4861,18700.0
2011-06-20 13:40:00,51.92,51.98,51.89,51.9,28000.0,37.4789,37.5222,37.4572,37.4645,28000.0
2011-06-20 13:45:00,51.89,51.91,51.83,51.84,26900.0,37.4572,37.4717,37.4139,37.4212,26900.0
2011-06-20 13:50:00,51.83,51.87,51.82,51.83,12200.0,37.4139,37.4428,37.4067,37.4139,12200.0
2011-06-20 13:55:00,51.83,51.84,51.79,51.83,33200.0,37.4139,37.4212,37.3851,37.4139,33200.0
2011-06-20 14:00:00,51.84,51.88,51.81,51.82,20600.0,37.4212,37.45,37.3995,37.4067,20600.0
2011-06-20 14:05:00,51.82,51.93,51.81,51.91,32400.0,37.4067,37.4861,37.3995,37.4717,32400.0
2011-06-20 14:10:00,51.92,51.93,51.84,51.84,19600.0,37.4789,37.4861,37.4212,37.4212,19600.0
2011-06-20 14:15:00,51.84,51.88,51.8,51.87,28700.0,37.4212,37.45,37.3923,37.4428,28700.0
2011-06-20 14:20:00,51.87,51.88,51.77,51.81,30700.0,37.4428,37.45,37.3706,37.3995,30700.0
2011-06-20 14:25:00,51.81,51.87,51.79,51.83,20500.0,37.3995,37.4428,37.3851,37.4139,20500.0
2011-06-20 14:30:00,51.83,51.92,51.83,51.92,33000.0,37.4139,37.4789,37.4139,37.4789,33000.0
2011-06-20 14:35:00,51.92,51.95,51.89,51.93,46100.0,37.4789,37.5006,37.4572,37.4861,46100.0
2011-06-20 14:40:00,51.93,51.95,51.87,51.95,45000.0,37.4861,37.5006,37.4428,37.5006,45000.0
2011-06-20 14:45:00,51.94,52.18,51.94,52.08,132400.0,37.4933,37.6666,37.4933,37.5944,132400.0
2011-06-20 14:50:00,52.07,52.17,52.04,52.05,26400.0,37.5872,37.6594,37.5655,37.5727,26400.0
2011-06-20 14:55:00,52.05,52.14,52.05,52.09,35300.0,37.5727,37.6377,37.5727,37.6016,35300.0
2011-06-20 15:00:00,52.09,52.1,52.0,52.05,32300.0,37.6016,37.6088,37.5367,37.5727,32300.0
2011-06-20 15:05:00,52.05,52.06,51.95,51.96,41800.0,37.5727,37.58,37.5006,37.5078,41800.0
2011-06-20 15:10:00,51.96,51.97,51.91,51.93,36200.0,37.5078,37.515,37.4717,37.4861,36200.0
2011-06-20 15:15:00,51.92,51.97,51.89,51.89,40800.0,37.4789,37.515,37.4572,37.4572,40800.0
2011-06-20 15:20:00,51.89,51.89,51.82,51.86,55800.0,37.4572,37.4572,37.4067,37.4356,55800.0
2011-06-20 15:25:00,51.86,51.88,51.83,51.85,51300.0,37.4356,37.45,37.4139,37.4284,51300.0
2011-06-20 15:30:00,51.84,51.93,51.81,51.93,81800.0,37.4212,37.4861,37.3995,37.4861,81800.0
2011-06-20 15:35:00,51.94,51.96,51.85,51.89,63000.0,37.4933,37.5078,37.4284,37.4572,63000.0
2011-06-20 15:40:00,51.88,51.9,51.84,51.88,42400.0,37.45,37.4645,37.4212,37.45,42400.0
2011-06-20 15:45:00,51.89,51.93,51.81,51.87,102600.0,37.4572,37.4861,37.3995,37.4428,102600.0
2011-06-20 15:50:00,51.86,51.86,51.78,51.81,110100.0,37.4356,37.4356,37.3778,37.3995,110100.0
2011-06-20 15:55:00,51.82,51.84,51.78,51.83,155800.0,37.4067,37.4212,37.3778,37.4139,155800.0
2011-06-21 09:30:00,52.06,52.25,52.05,52.18,88900.0,37.58,37.7171,37.5727,37.6666,88900.0
2011-06-21 09:35:00,52.18,52.55,52.05,52.48,130000.0,37.6666,37.9337,37.5727,37.8831,130000.0
2011-06-21 09:40:00,52.48,52.68,52.48,52.5,72900.0,37.8831,38.0275,37.8831,37.8976,72900.0
2011-06-21 09:45:00,52.51,52.51,52.22,52.39,57200.0,37.9048,37.9048,37.6955,37.8182,57200.0
2011-06-21 09:50:00,52.38,52.55,52.36,52.53,75400.0,37.811,37.9337,37.7965,37.9192,75400.0
2011-06-21 09:55:00,52.52,52.55,52.41,52.47,42800.0,37.912,37.9337,37.8326,37.8759,42800.0
2011-06-21 10:00:00,52.48,52.58,52.43,52.48,89700.0,37.8831,37.9553,37.8471,37.8831,89700.0
2011-06-21 10:05:00,52.49,52.55,52.38,52.43,116700.0,37.8904,37.9337,37.811,37.8471,116700.0
2011-06-21 10:10:00,52.42,52.47,52.37,52.41,50000.0,37.8398,37.8759,37.8037,37.8326,50000.0
2011-06-21 10:15:00,52.41,52.61,52.4,52.59,71700.0,37.8326,37.977,37.8254,37.9626,71700.0
2011-06-21 10:20:00,52.6,52.61,52.51,52.57,92400.0,37.9698,37.977,37.9048,37.9481,92400.0
2011-06-21 10:25:00,52.55,52.69,52.52,52.67,57100.0,37.9337,38.0347,37.912,38.0203,57100.0
2011-06-21 10:30:00,52.69,52.77,52.56,52.58,145500.0,38.0347,38.0925,37.9409,37.9553,145500.0
2011-06-21 10:35:00,52.59,52.81,52.59,52.8,121600.0,37.9626,38.1214,37.9626,38.1141,121600.0
2011-06-21 10:40:00,52.8,52.85,52.75,52.79,57400.0,38.1141,38.1502,38.078,38.1069,57400.0
2011-06-21 10:45:00,52.79,52.85,52.7,52.73,52500.0,38.1069,38.1502,38.042,38.0636,52500.0
2011-06-21 10:50:00,52.73,52.77,52.67,52.69,59100.0,38.0636,38.0925,38.0203,38.0347,59100.0
2011-06-21 10:55:00,52.68,52.73,52.67,52.7,52200.0,38.0275,38.0636,38.0203,38.042,52200.0
2011-06-21 11:00:00,52.7,52.73,52.64,52.71,66800.0,38.042,38.0636,37.9986,38.0492,66800.0
2011-06-21 11:05:00,52.71,52.73,52.67,52.68,39000.0,38.0492,38.0636,38.0203,38.0275,39000.0
2011-06-21 11:10:00,52.69,52.73,52.66,52.73,67100.0,38.0347,38.0636,38.0131,38.0636,67100.0
2011-06-21 11:15:00,52.73,52.85,52.72,52.79,58500.0,38.0636,38.1502,38.0564,38.1069,58500.0
2011-06-21 11:20:00,52.78,52.82,52.71,52.72,42600.0,38.0997,38.1286,38.0492,38.0564,42600.0
2011-06-21 11:25:00,52.72,52.82,52.72,52.8,65600.0,38.0564,38.1286,38.0564,38.1141,65600.0
2011-06-21 11:30:00,52.8,52.94,52.79,52.94,63400.0,38.1141,38.2152,38.1069,38.2152,63400.0
2011-06-21 11:35:00,52.93,52.99,52.93,52.98,73500.0,38.208,38.2513,38.208,38.2441,73500.0
2011-06-21 11:40:00,52.98,52.98,52.86,52.88,97100.0,38.2441,38.2441,38.1575,38.1719,97100.0
2011-06-21 11:45:00,52.88,52.96,52.84,52.85,46500.0,38.1719,38.2296,38.143,38.1502,46500.0
2011-06-21 11:50:00,52.84,52.85,52.67,52.75,83200.0,38.143,38.1502,38.0203,38.078,83200.0
2011-06-21 11:55:00,52.75,52.84,52.73,52.84,32900.0,38.078,38.143,38.0636,38.143,32900.0
2011-06-21 12:00:00,52.84,52.88,52.8,52.83,35900.0,38.143,38.1719,38.1141,38.1358,35900.0
2011-06-21 12:05:00,52.84,52.84,52.74,52.79,54200.0,38.143,38.143,38.0708,38.1069,54200.0
2011-06-21 12:10:00,52.79,52.83,52.75,52.79,42500.0,38.1069,38.1358,38.078,38.1069,42500.0
2011-06-21 12:15:00,52.79,52.93,52.78,52.88,39200.0,38.1069,38.208,38.0997,38.1719,39200.0
2011-06-21 12:20:00,52.87,52.91,52.86,52.87,24800.0,38.1647,38.1935,38.1575,38.1647,24800.0
2011-06-21 12:25:00,52.86,53.0,52.84,52.98,43400.0,38.1575,38.2585,38.143,38.2441,43400.0
2011-06-21 12:30:00,52.98,53.01,52.92,52.95,49800.0,38.2441,38.2657,38.2008,38.2224,49800.0
2011-06-21 12:35:00,52.94,53.01,52.91,53.0,79300.0,38.2152,38.2657,38.1935,38.2585,79300.0
2011-06-21 12:40:00,52.99,53.01,52.93,53.01,38200.0,38.2513,38.2657,38.208,38.2657,38200.0
2011-06-21 12:45:00,53.01,53.14,52.99,53.14,92400.0,38.2657,38.3596,38.2513,38.3596,92400.0
2011-06-21 12:50:00,53.12,53.15,53.08,53.13,70200.0,38.3451,38.3668,38.3163,38.3524,70200.0
2011-06-21 12:55:00,53.12,53.17,53.08,53.15,47500.0,38.3451,38.3812,38.3163,38.3668,47500.0
2011-06-21 13:00:00,53.16,53.25,53.11,53.24,60500.0,38.374,38.439,38.3379,38.4318,60500.0
2011-06-21 13:05:00,53.24,53.25,53.19,53.21,56400.0,38.4318,38.439,38.3957,38.4101,56400.0
2011-06-21 13:10:00,53.2,53.22,53.14,53.19,73100.0,38.4029,38.4173,38.3596,38.3957,73100.0
2011-06-21 13:15:00,53.19,53.19,53.13,53.15,35800.0,38.3957,38.3957,38.3524,38.3668,35800.0
2011-06-21 13:20:00,53.16,53.21,53.14,53.2,91100.0,38.374,38.4101,38.3596,38.4029,91100.0
2011-06-21 13:25:00,53.2,53.23,53.15,53.22,28300.0,38.4029,38.4245,38.3668,38.4173,28300.0
2011-06-21 13:30:00,53.22,53.24,53.18,53.19,38200.0,38.4173,38.4318,38.3884,38.3957,38200.0
2011-06-21 13:35:00,53.18,53.2,53.14,53.14,32900.0,38.3884,38.4029,38.3596,38.3596,32900.0
2011-06-21 13:40:00,53.14,53.21,53.14,53.2,23500.0,38.3596,38.4101,38.3596,38.4029,23500.0
2011-06-21 13:45:00,53.2,53.27,53.2,53.22,29800.0,38.4029,38.4534,38.4029,38.4173,29800.0
2011-06-21 13:50:00,53.21,53.22,53.16,53.2,23700.0,38.4101,38.4173,38.374,38.4029,23700.0
2011-06-21 13:55:00,53.2,53.24,53.19,53.21,21600.0,38.4029,38.4318,38.3957,38.4101,21600.0
2011-06-21 14:00:00,53.22,53.26,53.18,53.19,37700.0,38.4173,38.4462,38.3884,38.3957,37700.0
2011-06-21 14:05:00,53.2,53.27,53.18,53.26,54800.0,38.4029,38.4534,38.3884,38.4462,54800.0
2011-06-21 14:10:00,53.26,53.27,53.24,53.24,51300.0,38.4462,38.4534,38.4318,38.4318,51300.0
2011-06-21 14:15:00,53.25,53.26,53.15,53.17,35500.0,38.439,38.4462,38.3668,38.3812,35500.0
2011-06-21 14:20:00,53.19,53.25,53.19,53.22,43000.0,38.3957,38.439,38.3957,38.4173,43000.0
2011-06-21 14:25:00,53.22,53.25,53.21,53.24,15300.0,38.4173,38.439,38.4101,38.4318,15300.0
2011-06-21 14:30:00,53.23,53.26,53.2,53.25,31500.0,38.4245,38.4462,38.4029,38.439,31500.0
2011-06-21 14:35:00,53.25,53.33,53.23,53.33,44600.0,38.439,38.4967,38.4245,38.4967,44600.0
2011-06-21 14:40:00,53.32,53.32,53.23,53.24,80700.0,38.4895,38.4895,38.4245,38.4318,80700.0
2011-06-21 14:45:00,53.25,53.33,53.23,53.27,54400.0,38.439,38.4967,38.4245,38.4534,54400.0
2011-06-21 14:50:00,53.28,53.29,53.23,53.28,48600.0,38.4606,38.4679,38.4245,38.4606,48600.0
2011-06-21 14:55:00,53.28,53.33,53.26,53.33,27000.0,38.4606,38.4967,38.4462,38.4967,27000.0
2011-06-21 15:00:00,53.33,53.35,53.26,53.3,111700.0,38.4967,38.5112,38.4462,38.4751,111700.0
2011-06-21 15:05:00,53.31,53.38,53.3,53.37,58200.0,38.4823,38.5328,38.4751,38.5256,58200.0
2011-06-21 15:10:00,53.37,53.37,53.29,53.31,36900.0,38.5256,38.5256,38.4679,38.4823,36900.0
2011-06-21 15:15:00,53.31,53.38,53.28,53.36,62400.0,38.4823,38.5328,38.4606,38.5184,62400.0
2011-06-21 15:20:00,53.35,53.45,53.33,53.43,65900.0,38.5112,38.5833,38.4967,38.5689,65900.0
2011-06-21 15:25:00,53.41,53.45,53.3,53.31,74300.0,38.5545,38.5833,38.4751,38.4823,74300.0
2011-06-21 15:30:00,53.3,53.36,53.24,53.35,73900.0,38.4751,38.5184,38.4318,38.5112,73900.0
2011-06-21 15:35:00,53.35,53.37,53.29,53.29,70500.0,38.5112,38.5256,38.4679,38.4679,70500.0
2011-06-21 15:40:00,53.28,53.29,53.18,53.2,71100.0,38.4606,38.4679,38.3884,38.4029,71100.0
2011-06-21 15:45:00,53.21,53.39,53.2,53.35,203200.0,38.4101,38.54,38.4029,38.5112,203200.0
2011-06-21 15:50:00,53.35,53.36,53.27,53.27,150200.0,38.5112,38.5184,38.4534,38.4534,150200.0
2011-06-21 15:55:00,53.28,53.31,53.23,53.29,242300.0,38.4606,38.4823,38.4245,38.4679,242300.0
2011-06-22 09:30:00,53.31,53.8,53.22,53.64,183600.0,38.4823,38.836,38.4173,38.7205,183600.0
2011-06-22 09:35:00,53.63,53.75,53.42,53.71,87200.0,38.7133,38.7999,38.5617,38.771,87200.0
2011-06-22 09:40:00,53.72,53.91,53.69,53.85,118100.0,38.7783,38.9154,38.7566,38.8721,118100.0
2011-06-22 09:45:00,53.86,54.02,53.85,54.01,121400.0,38.8793,38.9948,38.8721,38.9876,121400.0
2011-06-22 09:50:00,54.0,54.0,53.75,53.84,76500.0,38.9804,38.9804,38.7999,38.8649,76500.0
2011-06-22 09:55:00,53.84,53.87,53.77,53.8,51500.0,38.8649,38.8865,38.8143,38.836,51500.0
2011-06-22 10:00:00,53.81,54.0,53.78,53.98,75900.0,38.8432,38.9804,38.8216,38.9659,75900.0
2011-06-22 10:05:00,53.98,54.05,53.9,54.02,88700.0,38.9659,39.0165,38.9082,38.9948,88700.0
2011-06-22 10:10:00,54.01,54.34,53.98,54.26,276000.0,38.9876,39.2258,38.9659,39.1681,276000.0
2011-06-22 10:15:00,54.25,54.29,54.07,54.21,96400.0,39.1608,39.1897,39.0309,39.132,96400.0
2011-06-22 10:20:00,54.21,54.32,54.1,54.27,71800.0,39.132,39.2114,39.0526,39.1753,71800.0
2011-06-22 10:25:00,54.27,54.34,54.13,54.3,72400.0,39.1753,39.2258,39.0742,39.1969,72400.0
2011-06-22 10:30:00,54.28,54.34,54.25,54.27,134700.0,39.1825,39.2258,39.1608,39.1753,134700.0
2011-06-22 10:35:00,54.26,54.31,54.17,54.31,96400.0,39.1681,39.2041,39.1031,39.2041,96400.0
2011-06-22 10:40:00,54.3,54.34,54.26,54.28,94900.0,39.1969,39.2258,39.1681,39.1825,94900.0
2011-06-22 10:45:00,54.28,54.63,54.27,54.56,291300.0,39.1825,39.4351,39.1753,39.3846,291300.0
2011-06-22 10:50:00,54.57,54.64,54.47,54.58,85000.0,39.3918,39.4424,39.3196,39.399,85000.0
2011-06-22 10:55:00,54.58,54.61,54.43,54.47,98800.0,39.399,39.4207,39.2908,39.3196,98800.0
2011-06-22 11:00:00,54.46,54.59,54.43,54.45,66700.0,39.3124,39.4063,39.2908,39.3052,66700.0
2011-06-22 11:05:00,54.46,54.48,54.35,54.39,82700.0,39.3124,39.3269,39.233,39.2619,82700.0
2011-06-22 11:10:00,54.39,54.4,54.23,54.26,92800.0,39.2619,39.2691,39.1464,39.1681,92800.0
2011-06-22 11:15:00,54.26,54.3,54.24,54.27,47700.0,39.1681,39.1969,39.1536,39.1753,47700.0
2011-06-22 11:20:00,54.27,54.31,54.19,54.22,43200.0,39.1753,39.2041,39.1175,39.1392,43200.0
2011-06-22 11:25:00,54.24,54.33,54.21,54.3,35000.0,39.1536,39.2186,39.132,39.1969,35000.0
2011-06-22 11:30:00,54.35,54.43,54.31,54.4,73600.0,39.233,39.2908,39.2041,39.2691,73600.0
2011-06-22 11:35:00,54.41,54.41,54.29,54.33,30600.0,39.2763,39.2763,39.1897,39.2186,30600.0
2011-06-22 11:40:00,54.33,54.33,54.16,54.25,54100.0,39.2186,39.2186,39.0959,39.1608,54100.0
2011-06-22 11:45:00,54.23,54.24,54.04,54.07,74200.0,39.1464,39.1536,39.0092,39.0309,74200.0
2011-06-22 11:50:00,54.07,54.12,54.02,54.05,36900.0,39.0309,39.067,38.9948,39.0165,36900.0
2011-06-22 11:55:00,54.04,54.04,53.98,53.99,39800.0,39.0092,39.0092,38.9659,38.9732,39800.0
2011-06-22 12:00:00,53.98,54.06,53.92,53.98,101000.0,38.9659,39.0237,38.9226,38.9659,101000.0
2011-06-22 12:05:00,53.98,54.01,53.91,53.98,92300.0,38.9659,38.9876,38.9154,38.9659,92300.0
2011-06-22 12:10:00,53.98,54.05,53.97,54.05,119300.0,38.9659,39.0165,38.9587,39.0165,119300.0
2011-06-22 12:15:00,54.04,54.1,54.01,54.01,38100.0,39.0092,39.0526,38.9876,38.9876,38100.0
2011-06-22 12:20:00,54.02,54.1,54.01,54.06,33400.0,38.9948,39.0526,38.9876,39.0237,33400.0
2011-06-22 12:25:00,54.09,54.12,54.02,54.12,35700.0,39.0453,39.067,38.9948,39.067,35700.0
2011-06-22 12:30:00,54.11,54.2,54.05,54.1,52200.0,39.0598,39.1247,39.0165,39.0526,52200.0
2011-06-22 12:35:00,54.12,54.17,54.04,54.16,99500.0,39.067,39.1031,39.0092,39.0959,99500.0
2011-06-22 12:40:00,54.18,54.31,54.14,54.29,43200.0,39.1103,39.2041,39.0814,39.1897,43200.0
2011-06-22 12:45:00,54.29,54.47,54.26,54.45,85200.0,39.1897,39.3196,39.1681,39.3052,85200.0
2011-06-22 12:50:00,54.46,54.5,54.43,54.45,62400.0,39.3124,39.3413,39.2908,39.3052,62400.0
2011-06-22 12:55:00,54.45,54.47,54.39,54.42,26900.0,39.3052,39.3196,39.2619,39.2836,26900.0
2011-06-22 13:00:00,54.43,54.44,54.38,54.44,28300.0,39.2908,39.298,39.2547,39.298,28300.0
2011-06-22 13:05:00,54.44,54.45,54.38,54.4,23100.0,39.298,39.3052,39.2547,39.2691,23100.0
2011-06-22 13:10:00,54.4,54.41,54.31,54.32,60900.0,39.2691,39.2763,39.2041,39.2114,60900.0
2011-06-22 13:15:00,54.31,54.36,54.29,54.32,37000.0,39.2041,39.2402,39.1897,39.2114,37000.0
2011-06-22 13:20:00,54.31,54.46,54.31,54.45,53000.0,39.2041,39.3124,39.2041,39.3052,53000.0
2011-06-22 13:25:00,54.45,54.45,54.31,54.36,41800.0,39.3052,39.3052,39.2041,39.2402,41800.0
2011-06-22 13:30:00,54.36,54.4,54.33,54.4,22400.0,39.2402,39.2691,39.2186,39.2691,22400.0
2011-06-22 13:35:00,54.4,54.46,54.4,54.45,30700.0,39.2691,39.3124,39.2691,39.3052,30700.0
2011-06-22 13:40:00,54.45,54.48,54.41,54.47,46600.0,39.3052,39.3269,39.2763,39.3196,46600.0
2011-06-22 13:45:00,54.47,54.48,54.44,54.47,29400.0,39.3196,39.3269,39.298,39.3196,29400.0
2011-06-22 13:50:00,54.48,54.5,54.46,54.49,11400.0,39.3269,39.3413,39.3124,39.3341,11400.0
2011-06-22 13:55:00,54.49,54.51,54.41,54.42,24600.0,39.3341,39.3485,39.2763,39.2836,24600.0
2011-06-22 14:00:00,54.41,54.42,54.31,54.32,57000.0,39.2763,39.2836,39.2041,39.2114,57000.0
2011-06-22 14:05:00,54.32,54.41,54.26,54.41,56800.0,39.2114,39.2763,39.1681,39.2763,56800.0
2011-06-22 14:10:00,54.42,54.47,54.34,54.38,45200.0,39.2836,39.3196,39.2258,39.2547,45200.0
2011-06-22 14:15:00,54.38,54.42,54.34,54.37,33900.0,39.2547,39.2836,39.2258,39.2475,33900.0
2011-06-22 14:20:00,54.36,54.53,54.34,54.48,45600.0,39.2402,39.363,39.2258,39.3269,45600.0
2011-06-22 14:25:00,54.48,54.52,54.41,54.42,70400.0,39.3269,39.3557,39.2763,39.2836,70400.0
2011-06-22 14:30:00,54.43,54.44,54.27,54.29,89500.0,39.2908,39.298,39.1753,39.1897,89500.0
2011-06-22 14:35:00,54.3,54.35,54.28,54.3,68200.0,39.1969,39.233,39.1825,39.1969,68200.0
2011-06-22 14:40:00,54.3,54.35,54.16,54.17,183600.0,39.1969,39.233,39.0959,39.1031,183600.0
2011-06-22 14:45:00,54.17,54.3,54.13,54.3,78100.0,39.1031,39.1969,39.0742,39.1969,78100.0
2011-06-22 14:50:00,54.28,54.38,54.17,54.22,143100.0,39.1825,39.2547,39.1031,39.1392,143100.0
2011-06-22 14:55:00,54.21,54.35,54.18,54.34,88700.0,39.132,39.233,39.1103,39.2258,88700.0
2011-06-22 15:00:00,54.33,54.43,54.26,54.31,236500.0,39.2186,39.2908,39.1681,39.2041,236500.0
2011-06-22 15:05:00,54.31,54.34,54.25,54.32,120700.0,39.2041,39.2258,39.1608,39.2114,120700.0
2011-06-22 15:10:00,54.32,54.35,54.21,54.3,117000.0,39.2114,39.233,39.132,39.1969,117000.0
2011-06-22 15:15:00,54.29,54.3,54.21,54.25,39600.0,39.1897,39.1969,39.132,39.1608,39600.0
2011-06-22 15:20:00,54.25,54.3,54.17,54.18,76500.0,39.1608,39.1969,39.1031,39.1103,76500.0
2011-06-22 15:25:00,54.18,54.25,54.13,54.23,55200.0,39.1103,39.1608,39.0742,39.1464,55200.0
2011-06-22 15:30:00,54.22,54.25,54.18,54.22,149200.0,39.1392,39.1608,39.1103,39.1392,149200.0
2011-06-22 15:35:00,54.21,54.29,54.18,54.2,114400.0,39.132,39.1897,39.1103,39.1247,114400.0
2011-06-22 15:40:00,54.19,54.24,54.08,54.08,102900.0,39.1175,39.1536,39.0381,39.0381,102900.0
2011-06-22 15:45:00,54.07,54.23,54.04,54.2,190800.0,39.0309,39.1464,39.0092,39.1247,190800.0
2011-06-22 15:50:00,54.2,54.25,54.15,54.15,363600.0,39.1247,39.1608,39.0887,39.0887,363600.0
2011-06-22 15:55:00,54.15,54.18,54.09,54.1,286400.0,39.0887,39.1103,39.0453,39.0526,286400.0
2011-06-23 09:30:00,53.09,53.29,52.73,53.29,320600.0,38.3235,38.4679,38.0636,38.4679,320600.0
2011-06-23 09:35:00,53.26,53.62,53.14,53.19,141200.0,38.4462,38.7061,38.3596,38.3957,141200.0
2011-06-23 09:40:00,53.19,53.27,53.06,53.08,81800.0,38.3957,38.4534,38.3018,38.3163,81800.0
2011-06-23 09:45:00,53.08,53.23,53.05,53.07,151000.0,38.3163,38.4245,38.2946,38.309,151000.0
2011-06-23 09:50:00,53.06,53.16,53.05,53.07,113500.0,38.3018,38.374,38.2946,38.309,113500.0
2011-06-23 09:55:00,53.06,53.35,53.0,53.31,119300.0,38.3018,38.5112,38.2585,38.4823,119300.0
2011-06-23 10:00:00,53.33,53.33,53.18,53.28,68300.0,38.4967,38.4967,38.3884,38.4606,68300.0
2011-06-23 10:05:00,53.28,53.28,53.15,53.21,70700.0,38.4606,38.4606,38.3668,38.4101,70700.0
2011-06-23 10:10:00,53.21,53.24,53.08,53.11,88300.0,38.4101,38.4318,38.3163,38.3379,88300.0
2011-06-23 10:15:00,53.11,53.2,53.09,53.11,60200.0,38.3379,38.4029,38.3235,38.3379,60200.0
2011-06-23 10:20:00,53.13,53.15,53.03,53.08,78000.0,38.3524,38.3668,38.2802,38.3163,78000.0
2011-06-23 10:25:00,53.08,53.15,53.03,53.13,87200.0,38.3163,38.3668,38.2802,38.3524,87200.0
2011-06-23 10:30:00,53.11,53.16,53.0,53.04,78900.0,38.3379,38.374,38.2585,38.2874,78900.0
2011-06-23 10:35:00,53.03,53.24,53.0,53.19,126900.0,38.2802,38.4318,38.2585,38.3957,126900.0
2011-06-23 10:40:00,53.18,53.19,53.03,53.16,53000.0,38.3884,38.3957,38.2802,38.374,53000.0
2011-06-23 10:45:00,53.17,53.17,53.01,53.04,55300.0,38.3812,38.3812,38.2657,38.2874,55300.0
2011-06-23 10:50:00,53.04,53.08,52.93,52.96,186200.0,38.2874,38.3163,38.208,38.2296,186200.0
2011-06-23 10:55:00,52.96,53.03,52.89,53.02,48200.0,38.2296,38.2802,38.1791,38.2729,48200.0
2011-06-23 11:00:00,53.02,53.1,52.93,52.98,53600.0,38.2729,38.3307,38.208,38.2441,53600.0
2011-06-23 11:05:00,52.97,53.08,52.95,53.01,36500.0,38.2369,38.3163,38.2224,38.2657,36500.0
2011-06-23 11:10:00,53.01,53.05,52.9,52.96,38500.0,38.2657,38.2946,38.1863,38.2296,38500.0
2011-06-23 11:15:00,52.95,52.98,52.87,52.89,32900.0,38.2224,38.2441,38.1647,38.1791,32900.0
2011-06-23 11:20:00,52.88,52.9,52.81,52.81,27100.0,38.1719,38.1863,38.1214,38.1214,27100.0
2011-06-23 11:25:00,52.81,52.93,52.78,52.88,45600.0,38.1214,38.208,38.0997,38.1719,45600.0
2011-06-23 11:30:00,52.88,52.96,52.85,52.96,41800.0,38.1719,38.2296,38.1502,38.2296,41800.0
2011-06-23 11:35:00,52.95,53.07,52.91,52.92,57600.0,38.2224,38.309,38.1935,38.2008,57600.0
2011-06-23 11:40:00,52.92,53.11,52.91,53.09,42700.0,38.2008,38.3379,38.1935,38.3235,42700.0
2011-06-23 11:45:00,53.09,53.12,52.92,52.95,35700.0,38.3235,38.3451,38.2008,38.2224,35700.0
2011-06-23 11:50:00,52.96,53.08,52.92,53.06,52200.0,38.2296,38.3163,38.2008,38.3018,52200.0
2011-06-23 11:55:00,53.05,53.07,52.95,53.03,39600.0,38.2946,38.309,38.2224,38.2802,39600.0
2011-06-23 12:00:00,53.03,53.1,52.98,53.05,42400.0,38.2802,38.3307,38.2441,38.2946,42400.0
2011-06-23 12:05:00,53.04,53.12,53.01,53.01,35500.0,38.2874,38.3451,38.2657,38.2657,35500.0
2011-06-23 12:10:00,53.0,53.06,53.0,53.03,23500.0,38.2585,38.3018,38.2585,38.2802,23500.0
2011-06-23 12:15:00,53.03,53.05,52.96,53.03,28500.0,38.2802,38.2946,38.2296,38.2802,28500.0
2011-06-23 12:20:00,53.02,53.08,52.98,53.0,51300.0,38.2729,38.3163,38.2441,38.2585,51300.0
2011-06-23 12:25:00,52.99,53.12,52.98,53.1,64200.0,38.2513,38.3451,38.2441,38.3307,64200.0
2011-06-23 12:30:00,53.11,53.12,52.98,53.03,41600.0,38.3379,38.3451,38.2441,38.2802,41600.0
2011-06-23 12:35:00,53.04,53.12,52.99,53.0,37900.0,38.2874,38.3451,38.2513,38.2585,37900.0
2011-06-23 12:40:00,53.0,53.07,52.97,53.02,51600.0,38.2585,38.309,38.2369,38.2729,51600.0
2011-06-23 12:45:00,53.01,53.01,52.94,53.0,34200.0,38.2657,38.2657,38.2152,38.2585,34200.0
2011-06-23 12:50:00,52.99,53.05,52.98,52.98,26200.0,38.2513,38.2946,38.2441,38.2441,26200.0
2011-06-23 12:55:00,52.98,53.09,52.98,53.06,40300.0,38.2441,38.3235,38.2441,38.3018,40300.0
2011-06-23 13:00:00,53.05,53.11,53.01,53.11,51800.0,38.2946,38.3379,38.2657,38.3379,51800.0
2011-06-23 13:05:00,53.1,53.17,53.06,53.12,50800.0,38.3307,38.3812,38.3018,38.3451,50800.0
2011-06-23 13:10:00,53.1,53.24,53.1,53.1,63600.0,38.3307,38.4318,38.3307,38.3307,63600.0
2011-06-23 13:15:00,53.1,53.28,53.1,53.15,57500.0,38.3307,38.4606,38.3307,38.3668,57500.0
2011-06-23 13:20:00,53.15,53.17,53.02,53.03,30600.0,38.3668,38.3812,38.2729,38.2802,30600.0
2011-06-23 13:25:00,53.03,53.16,53.01,53.03,50800.0,38.2802,38.374,38.2657,38.2802,50800.0
2011-06-23 13:30:00,53.02,53.19,53.01,53.19,40300.0,38.2729,38.3957,38.2657,38.3957,40300.0
2011-06-23 13:35:00,53.18,53.21,53.12,53.12,26900.0,38.3884,38.4101,38.3451,38.3451,26900.0
2011-06-23 13:40:00,53.11,53.14,52.98,53.0,52300.0,38.3379,38.3596,38.2441,38.2585,52300.0
2011-06-23 13:45:00,53.0,53.04,52.94,52.99,29100.0,38.2585,38.2874,38.2152,38.2513,29100.0
2011-06-23 13:50:00,52.98,53.07,52.96,52.98,29700.0,38.2441,38.309,38.2296,38.2441,29700.0
2011-06-23 13:55:00,52.98,53.03,52.95,53.03,23200.0,38.2441,38.2802,38.2224,38.2802,23200.0
2011-06-23 14:00:00,53.04,53.12,52.94,52.97,47400.0,38.2874,38.3451,38.2152,38.2369,47400.0
2011-06-23 14:05:00,52.97,53.05,52.93,53.03,38700.0,38.2369,38.2946,38.208,38.2802,38700.0
2011-06-23 14:10:00,53.03,53.11,53.01,53.06,74500.0,38.2802,38.3379,38.2657,38.3018,74500.0
2011-06-23 14:15:00,53.05,53.13,53.04,53.09,35200.0,38.2946,38.3524,38.2874,38.3235,35200.0
2011-06-23 14:20:00,53.08,53.1,53.01,53.02,26200.0,38.3163,38.3307,38.2657,38.2729,26200.0
2011-06-23 14:25:00,53.03,53.15,53.03,53.12,26300.0,38.2802,38.3668,38.2802,38.3451,26300.0
2011-06-23 14:30:00,53.13,53.19,53.12,53.18,23100.0,38.3524,38.3957,38.3451,38.3884,23100.0
2011-06-23 14:35:00,53.18,53.25,53.16,53.19,66200.0,38.3884,38.439,38.374,38.3957,66200.0
2011-06-23 14:40:00,53.18,53.22,53.1,53.18,42600.0,38.3884,38.4173,38.3307,38.3884,42600.0
2011-06-23 14:45:00,53.17,53.22,53.05,53.12,47000.0,38.3812,38.4173,38.2946,38.3451,47000.0
2011-06-23 14:50:00,53.12,53.15,53.09,53.13,33400.0,38.3451,38.3668,38.3235,38.3524,33400.0
2011-06-23 14:55:00,53.11,53.57,53.11,53.55,83600.0,38.3379,38.67,38.3379,38.6555,83600.0
2011-06-23 15:00:00,53.55,53.57,53.35,53.45,121300.0,38.6555,38.67,38.5112,38.5833,121300.0
2011-06-23 15:05:00,53.46,53.68,53.36,53.61,73200.0,38.5906,38.7494,38.5184,38.6988,73200.0
2011-06-23 15:10:00,53.62,53.77,53.48,53.69,107900.0,38.7061,38.8143,38.605,38.7566,107900.0
2011-06-23 15:15:00,53.68,53.89,53.63,53.7,119600.0,38.7494,38.901,38.7133,38.7638,119600.0
2011-06-23 15:20:00,53.69,53.88,53.67,53.83,103400.0,38.7566,38.8937,38.7422,38.8577,103400.0
2011-06-23 15:25:00,53.83,53.86,53.66,53.66,49200.0,38.8577,38.8793,38.7349,38.7349,49200.0
2011-06-23 15:30:00,53.64,53.69,53.54,53.64,114700.0,38.7205,38.7566,38.6483,38.7205,114700.0
2011-06-23 15:35:00,53.64,53.74,53.59,53.64,69200.0,38.7205,38.7927,38.6844,38.7205,69200.0
2011-06-23 15:40:00,53.64,53.85,53.63,53.7,84800.0,38.7205,38.8721,38.7133,38.7638,84800.0
2011-06-23 15:45:00,53.71,53.94,53.71,53.9,141900.0,38.771,38.9371,38.771,38.9082,141900.0
2011-06-23 15:50:00,53.9,54.0,53.88,53.95,189000.0,38.9082,38.9804,38.8937,38.9443,189000.0
2011-06-23 15:55:00,53.96,54.04,53.94,53.98,223000.0,38.9515,39.0092,38.9371,38.9659,223000.0
2011-06-24 09:30:00,54.15,54.19,53.76,53.8,232900.0,39.0887,39.1175,38.8071,38.836,232900.0
2011-06-24 09:35:00,53.8,54.12,53.6,53.92,136300.0,38.836,39.067,38.6916,38.9226,136300.0
2011-06-24 09:40:00,53.94,54.06,53.85,53.95,84400.0,38.9371,39.0237,38.8721,38.9443,84400.0
2011-06-24 09:45:00,53.92,53.99,53.75,53.88,80800.0,38.9226,38.9732,38.7999,38.8937,80800.0
2011-06-24 09:50:00,53.87,53.87,53.7,53.76,49300.0,38.8865,38.8865,38.7638,38.8071,49300.0
2011-06-24 09:55:00,53.76,53.9,53.72,53.86,62500.0,38.8071,38.9082,38.7783,38.8793,62500.0
2011-06-24 10:00:00,53.85,53.98,53.81,53.81,98700.0,38.8721,38.9659,38.8432,38.8432,98700.0
2011-06-24 10:05:00,53.82,53.88,53.67,53.78,77500.0,38.8504,38.8937,38.7422,38.8216,77500.0
2011-06-24 10:10:00,53.79,53.84,53.6,53.72,86400.0,38.8288,38.8649,38.6916,38.7783,86400.0
2011-06-24 10:15:00,53.72,53.73,53.47,53.51,113400.0,38.7783,38.7855,38.5978,38.6267,113400.0
2011-06-24 10:20:00,53.51,53.68,53.5,53.66,74200.0,38.6267,38.7494,38.6194,38.7349,74200.0
2011-06-24 10:25:00,53.66,53.66,53.55,53.57,69200.0,38.7349,38.7349,38.6555,38.67,69200.0
2011-06-24 10:30:00,53.57,53.69,53.5,53.66,95600.0,38.67,38.7566,38.6194,38.7349,95600.0
2011-06-24 10:35:00,53.64,53.69,53.53,53.57,51400.0,38.7205,38.7566,38.6411,38.67,51400.0
2011-06-24 10:40:00,53.57,53.66,53.49,53.52,63000.0,38.67,38.7349,38.6122,38.6339,63000.0
2011-06-24 10:45:00,53.52,53.56,53.48,53.5,65600.0,38.6339,38.6628,38.605,38.6194,65600.0
2011-06-24 10:50:00,53.5,53.53,53.41,53.41,62100.0,38.6194,38.6411,38.5545,38.5545,62100.0
2011-06-24 10:55:00,53.41,53.43,53.28,53.33,66800.0,38.5545,38.5689,38.4606,38.4967,66800.0
2011-06-24 11:00:00,53.33,53.42,53.31,53.36,55200.0,38.4967,38.5617,38.4823,38.5184,55200.0
2011-06-24 11:05:00,53.36,53.37,53.2,53.26,89800.0,38.5184,38.5256,38.4029,38.4462,89800.0
2011-06-24 11:10:00,53.26,53.28,53.17,53.22,75200.0,38.4462,38.4606,38.3812,38.4173,75200.0
2011-06-24 11:15:00,53.22,53.31,53.19,53.31,46700.0,38.4173,38.4823,38.3957,38.4823,46700.0
2011-06-24 11:20:00,53.3,53.33,53.23,53.29,40900.0,38.4751,38.4967,38.4245,38.4679,40900.0
2011-06-24 11:25:00,53.3,53.31,53.23,53.27,47500.0,38.4751,38.4823,38.4245,38.4534,47500.0
2011-06-24 11:30:00,53.26,53.26,53.13,53.14,48200.0,38.4462,38.4462,38.3524,38.3596,48200.0
2011-06-24 11:35:00,53.14,53.18,53.1,53.12,42700.0,38.3596,38.3884,38.3307,38.3451,42700.0
2011-06-24 11:40:00,53.13,53.31,53.12,53.28,39100.0,38.3524,38.4823,38.3451,38.4606,39100.0
2011-06-24 11:45:00,53.29,53.32,53.17,53.19,48400.0,38.4679,38.4895,38.3812,38.3957,48400.0
2011-06-24 11:50:00,53.19,53.19,53.12,53.13,36600.0,38.3957,38.3957,38.3451,38.3524,36600.0
2011-06-24 11:55:00,53.13,53.13,53.03,53.09,54500.0,38.3524,38.3524,38.2802,38.3235,54500.0
2011-06-24 12:00:00,53.08,53.16,53.07,53.12,36200.0,38.3163,38.374,38.309,38.3451,36200.0
2011-06-24 12:05:00,53.12,53.13,53.02,53.03,67300.0,38.3451,38.3524,38.2729,38.2802,67300.0
2011-06-24 12:10:00,53.03,53.03,52.94,52.94,72100.0,38.2802,38.2802,38.2152,38.2152,72100.0
2011-06-24 12:15:00,52.94,52.95,52.9,52.91,73100.0,38.2152,38.2224,38.1863,38.1935,73100.0
2011-06-24 12:20:00,52.91,52.92,52.81,52.83,60300.0,38.1935,38.2008,38.1214,38.1358,60300.0
2011-06-24 12:25:00,52.84,52.86,52.83,52.83,47200.0,38.143,38.1575,38.1358,38.1358,47200.0
2011-06-24 12:30:00,52.82,52.93,52.82,52.92,45900.0,38.1286,38.208,38.1286,38.2008,45900.0
2011-06-24 12:35:00,52.93,52.95,52.84,52.85,55600.0,38.208,38.2224,38.143,38.1502,55600.0
2011-06-24 12:40:00,52.84,52.84,52.72,52.73,95600.0,38.143,38.143,38.0564,38.0636,95600.0
2011-06-24 12:45:00,52.73,52.74,52.56,52.58,98100.0,38.0636,38.0708,37.9409,37.9553,98100.0
2011-06-24 12:50:00,52.58,52.58,52.41,52.46,124000.0,37.9553,37.9553,37.8326,37.8687,124000.0
2011-06-24 12:55:00,52.46,52.46,52.36,52.4,82100.0,37.8687,37.8687,37.7965,37.8254,82100.0
2011-06-24 13:00:00,52.41,52.44,52.29,52.33,81300.0,37.8326,37.8543,37.746,37.7749,81300.0
2011-06-24 13:05:00,52.33,52.34,52.23,52.27,91300.0,37.7749,37.7821,37.7027,37.7316,91300.0
2011-06-24 13:10:00,52.28,52.35,52.25,52.34,63700.0,37.7388,37.7893,37.7171,37.7821,63700.0
2011-06-24 13:15:00,52.34,52.4,52.3,52.38,50500.0,37.7821,37.8254,37.7532,37.811,50500.0
2011-06-24 13:20:00,52.37,52.39,52.31,52.38,76400.0,37.8037,37.8182,37.7604,37.811,76400.0
2011-06-24 13:25:00,52.38,52.54,52.38,52.48,67400.0,37.811,37.9265,37.811,37.8831,67400.0
2011-06-24 13:30:00,52.48,52.48,52.39,52.43,39100.0,37.8831,37.8831,37.8182,37.8471,39100.0
2011-06-24 13:35:00,52.43,52.62,52.42,52.57,47500.0,37.8471,37.9842,37.8398,37.9481,47500.0
2011-06-24 13:40:00,52.57,52.62,52.52,52.6,34400.0,37.9481,37.9842,37.912,37.9698,34400.0
2011-06-24 13:45:00,52.59,52.64,52.58,52.64,20300.0,37.9626,37.9986,37.9553,37.9986,20300.0
2011-06-24 13:50:00,52.64,52.66,52.57,52.6,36000.0,37.9986,38.0131,37.9481,37.9698,36000.0
2011-06-24 13:55:00,52.6,52.68,52.57,52.65,28600.0,37.9698,38.0275,37.9481,38.0059,28600.0
2011-06-24 14:00:00,52.66,52.68,52.56,52.6,30800.0,38.0131,38.0275,37.9409,37.9698,30800.0
2011-06-24 14:05:00,52.61,52.63,52.5,52.51,39000.0,37.977,37.9914,37.8976,37.9048,39000.0
2011-06-24 14:10:00,52.51,52.55,52.48,52.48,25100.0,37.9048,37.9337,37.8831,37.8831,25100.0
2011-06-24 14:15:00,52.48,52.59,52.48,52.58,35200.0,37.8831,37.9626,37.8831,37.9553,35200.0
2011-06-24 14:20:00,52.57,52.61,52.53,52.61,34200.0,37.9481,37.977,37.9192,37.977,34200.0
2011-06-24 14:25:00,52.6,52.63,52.52,52.55,35500.0,37.9698,37.9914,37.912,37.9337,35500.0
2011-06-24 14:30:00,52.54,52.55,52.41,52.44,46800.0,37.9265,37.9337,37.8326,37.8543,46800.0
2011-06-24 14:35:00,52.44,52.48,52.39,52.45,35400.0,37.8543,37.8831,37.8182,37.8615,35400.0
2011-06-24 14:40:00,52.44,52.56,52.43,52.53,18000.0,37.8543,37.9409,37.8471,37.9192,18000.0
2011-06-24 14:45:00,52.54,52.56,52.5,52.53,28800.0,37.9265,37.9409,37.8976,37.9192,28800.0
2011-06-24 14:50:00,52.52,52.52,52.48,52.51,23600.0,37.912,37.912,37.8831,37.9048,23600.0
2011-06-24 14:55:00,52.5,52.52,52.39,52.43,33100.0,37.8976,37.912,37.8182,37.8471,33100.0
2011-06-24 15:00:00,52.44,52.5,52.42,52.46,24800.0,37.8543,37.8976,37.8398,37.8687,24800.0
2011-06-24 15:05:00,52.45,52.49,52.4,52.41,51900.0,37.8615,37.8904,37.8254,37.8326,51900.0
2011-06-24 15:10:00,52.41,52.47,52.4,52.47,46700.0,37.8326,37.8759,37.8254,37.8759,46700.0
2011-06-24 15:15:00,52.46,52.51,52.42,52.47,59200.0,37.8687,37.9048,37.8398,37.8759,59200.0
2011-06-24 15:20:00,52.47,52.47,52.39,52.44,47900.0,37.8759,37.8759,37.8182,37.8543,47900.0
2011-06-24 15:25:00,52.44,52.5,52.43,52.47,61700.0,37.8543,37.8976,37.8471,37.8759,61700.0
2011-06-24 15:30:00,52.47,52.54,52.45,52.54,75700.0,37.8759,37.9265,37.8615,37.9265,75700.0
2011-06-24 15:35:00,52.53,52.54,52.45,52.48,110700.0,37.9192,37.9265,37.8615,37.8831,110700.0
2011-06-24 15:40:00,52.48,52.5,52.44,52.48,117500.0,37.8831,37.8976,37.8543,37.8831,117500.0
2011-06-24 15:45:00,52.47,52.48,52.39,52.42,270600.0,37.8759,37.8831,37.8182,37.8398,270600.0
2011-06-24 15:50:00,52.42,52.43,52.32,52.37,237700.0,37.8398,37.8471,37.7676,37.8037,237700.0
2011-06-24 15:55:00,52.37,52.43,52.27,52.28,642200.0,37.8037,37.8471,37.7316,37.7388,642200.0
2011-06-27 09:30:00,51.9,52.1,51.86,51.93,161700.0,37.4645,37.6088,37.4356,37.4861,161700.0
2011-06-27 09:35:00,51.93,52.05,51.7,51.75,98200.0,37.4861,37.5727,37.3201,37.3562,98200.0
2011-06-27 09:40:00,51.75,51.99,51.7,51.83,54300.0,37.3562,37.5294,37.3201,37.4139,54300.0
2011-06-27 09:45:00,51.85,52.08,51.82,52.08,43700.0,37.4284,37.5944,37.4067,37.5944,43700.0
2011-06-27 09:50:00,52.04,52.34,52.04,52.21,84500.0,37.5655,37.7821,37.5655,37.6882,84500.0
2011-06-27 09:55:00,52.2,52.24,52.07,52.13,51600.0,37.681,37.7099,37.5872,37.6305,51600.0
2011-06-27 10:00:00,52.15,52.27,52.04,52.22,49500.0,37.6449,37.7316,37.5655,37.6955,49500.0
2011-06-27 10:05:00,52.23,52.24,52.05,52.07,40600.0,37.7027,37.7099,37.5727,37.5872,40600.0
2011-06-27 10:10:00,52.07,52.31,52.06,52.25,66700.0,37.5872,37.7604,37.58,37.7171,66700.0
2011-06-27 10:15:00,52.26,52.41,52.24,52.38,105400.0,37.7243,37.8326,37.7099,37.811,105400.0
2011-06-27 10:20:00,52.35,52.5,52.35,52.44,71400.0,37.7893,37.8976,37.7893,37.8543,71400.0
2011-06-27 10:25:00,52.44,52.63,52.41,52.63,74600.0,37.8543,37.9914,37.8326,37.9914,74600.0
2011-06-27 10:30:00,52.63,52.63,52.44,52.46,64700.0,37.9914,37.9914,37.8543,37.8687,64700.0
2011-06-27 10:35:00,52.46,52.5,52.39,52.42,50700.0,37.8687,37.8976,37.8182,37.8398,50700.0
2011-06-27 10:40:00,52.4,52.64,52.37,52.62,50800.0,37.8254,37.9986,37.8037,37.9842,50800.0
2011-06-27 10:45:00,52.61,52.7,52.56,52.69,45000.0,37.977,38.042,37.9409,38.0347,45000.0
2011-06-27 10:50:00,52.68,52.8,52.64,52.71,57200.0,38.0275,38.1141,37.9986,38.0492,57200.0
2011-06-27 10:55:00,52.72,52.73,52.62,52.7,31400.0,38.0564,38.0636,37.9842,38.042,31400.0
2011-06-27 11:00:00,52.7,52.76,52.62,52.65,43400.0,38.042,38.0853,37.9842,38.0059,43400.0
2011-06-27 11:05:00,52.64,52.64,52.54,52.56,95500.0,37.9986,37.9986,37.9265,37.9409,95500.0
2011-06-27 11:10:00,52.55,52.63,52.53,52.6,32000.0,37.9337,37.9914,37.9192,37.9698,32000.0
2011-06-27 11:15:00,52.6,52.6,52.45,52.51,52200.0,37.9698,37.9698,37.8615,37.9048,52200.0
2011-06-27 11:20:00,52.52,52.56,52.49,52.56,42400.0,37.912,37.9409,37.8904,37.9409,42400.0
2011-06-27 11:25:00,52.55,52.65,52.52,52.55,20500.0,37.9337,38.0059,37.912,37.9337,20500.0
2011-06-27 11:30:00,52.57,52.57,52.49,52.56,51800.0,37.9481,37.9481,37.8904,37.9409,51800.0
2011-06-27 11:35:00,52.56,52.61,52.54,52.56,16100.0,37.9409,37.977,37.9265,37.9409,16100.0
2011-06-27 11:40:00,52.55,52.55,52.44,52.44,20800.0,37.9337,37.9337,37.8543,37.8543,20800.0
2011-06-27 11:45:00,52.45,52.58,52.45,52.56,34600.0,37.8615,37.9553,37.8615,37.9409,34600.0
2011-06-27 11:50:00,52.55,52.58,52.47,52.52,20900.0,37.9337,37.9553,37.8759,37.912,20900.0
2011-06-27 11:55:00,52.54,52.6,52.52,52.59,11300.0,37.9265,37.9698,37.912,37.9626,11300.0
2011-06-27 12:00:00,52.6,52.69,52.58,52.58,33500.0,37.9698,38.0347,37.9553,37.9553,33500.0
2011-06-27 12:05:00,52.58,52.6,52.5,52.51,28400.0,37.9553,37.9698,37.8976,37.9048,28400.0
2011-06-27 12:10:00,52.5,52.51,52.38,52.39,31500.0,37.8976,37.9048,37.811,37.8182,31500.0
2011-06-27 12:15:00,52.4,52.42,52.27,52.28,36800.0,37.8254,37.8398,37.7316,37.7388,36800.0
2011-06-27 12:20:00,52.29,52.41,52.28,52.38,40700.0,37.746,37.8326,37.7388,37.811,40700.0
2011-06-27 12:25:00,52.38,52.48,52.38,52.41,30800.0,37.811,37.8831,37.811,37.8326,30800.0
2011-06-27 12:30:00,52.4,52.41,52.23,52.27,38600.0,37.8254,37.8326,37.7027,37.7316,38600.0
2011-06-27 12:35:00,52.27,52.32,52.25,52.32,31400.0,37.7316,37.7676,37.7171,37.7676,31400.0
2011-06-27 12:40:00,52.3,52.32,52.28,52.28,22100.0,37.7532,37.7676,37.7388,37.7388,22100.0
2011-06-27 12:45:00,52.29,52.3,52.21,52.22,24100.0,37.746,37.7532,37.6882,37.6955,24100.0
2011-06-27 12:50:00,52.23,52.25,52.12,52.16,26600.0,37.7027,37.7171,37.6233,37.6522,26600.0
2011-06-27 12:55:00,52.16,52.17,52.07,52.09,32600.0,37.6522,37.6594,37.5872,37.6016,32600.0
2011-06-27 13:00:00,52.09,52.23,52.08,52.21,39600.0,37.6016,37.7027,37.5944,37.6882,39600.0
2011-06-27 13:05:00,52.21,52.31,52.2,52.3,20300.0,37.6882,37.7604,37.681,37.7532,20300.0
2011-06-27 13:10:00,52.3,52.42,52.29,52.42,32800.0,37.7532,37.8398,37.746,37.8398,32800.0
2011-06-27 13:15:00,52.43,52.47,52.4,52.44,44900.0,37.8471,37.8759,37.8254,37.8543,44900.0
2011-06-27 13:20:00,52.42,52.44,52.24,52.27,50000.0,37.8398,37.8543,37.7099,37.7316,50000.0
2011-06-27 13:25:00,52.28,52.3,52.16,52.22,23400.0,37.7388,37.7532,37.6522,37.6955,23400.0
2011-06-27 13:30:00,52.23,52.23,52.16,52.2,23100.0,37.7027,37.7027,37.6522,37.681,23100.0
2011-06-27 13:35:00,52.21,52.28,52.19,52.2,24600.0,37.6882,37.7388,37.6738,37.681,24600.0
2011-06-27 13:40:00,52.21,52.25,52.16,52.24,12600.0,37.6882,37.7171,37.6522,37.7099,12600.0
2011-06-27 13:45:00,52.24,52.3,52.23,52.24,22100.0,37.7099,37.7532,37.7027,37.7099,22100.0
2011-06-27 13:50:00,52.24,52.34,52.23,52.3,23600.0,37.7099,37.7821,37.7027,37.7532,23600.0
2011-06-27 13:55:00,52.3,52.3,52.19,52.2,24000.0,37.7532,37.7532,37.6738,37.681,24000.0
2011-06-27 14:00:00,52.21,52.38,52.21,52.33,23100.0,37.6882,37.811,37.6882,37.7749,23100.0
2011-06-27 14:05:00,52.34,52.38,52.32,52.38,19600.0,37.7821,37.811,37.7676,37.811,19600.0
2011-06-27 14:10:00,52.39,52.44,52.35,52.41,42200.0,37.8182,37.8543,37.7893,37.8326,42200.0
2011-06-27 14:15:00,52.41,52.49,52.41,52.44,22700.0,37.8326,37.8904,37.8326,37.8543,22700.0
2011-06-27 14:20:00,52.43,52.47,52.39,52.4,16600.0,37.8471,37.8759,37.8182,37.8254,16600.0
2011-06-27 14:25:00,52.4,52.43,52.38,52.42,14600.0,37.8254,37.8471,37.811,37.8398,14600.0
2011-06-27 14:30:00,52.43,52.45,52.39,52.43,24600.0,37.8471,37.8615,37.8182,37.8471,24600.0
2011-06-27 14:35:00,52.42,52.48,52.42,52.48,32300.0,37.8398,37.8831,37.8398,37.8831,32300.0
2011-06-27 14:40:00,52.49,52.52,52.37,52.39,42500.0,37.8904,37.912,37.8037,37.8182,42500.0
2011-06-27 14:45:00,52.39,52.43,52.36,52.42,16500.0,37.8182,37.8471,37.7965,37.8398,16500.0
2011-06-27 14:50:00,52.43,52.46,52.34,52.34,20400.0,37.8471,37.8687,37.7821,37.7821,20400.0
2011-06-27 14:55:00,52.35,52.39,52.28,52.29,15200.0,37.7893,37.8182,37.7388,37.746,15200.0
2011-06-27 15:00:00,52.31,52.34,52.25,52.28,24200.0,37.7604,37.7821,37.7171,37.7388,24200.0
2011-06-27 15:05:00,52.29,52.3,52.21,52.21,29100.0,37.746,37.7532,37.6882,37.6882,29100.0
2011-06-27 15:10:00,52.22,52.35,52.22,52.34,24100.0,37.6955,37.7893,37.6955,37.7821,24100.0
2011-06-27 15:15:00,52.34,52.37,52.27,52.27,32100.0,37.7821,37.8037,37.7316,37.7316,32100.0
2011-06-27 15:20:00,52.27,52.37,52.27,52.3,33300.0,37.7316,37.8037,37.7316,37.7532,33300.0
2011-06-27 15:25:00,52.29,52.32,52.25,52.27,24800.0,37.746,37.7676,37.7171,37.7316,24800.0
2011-06-27 15:30:00,52.26,52.35,52.25,52.3,86200.0,37.7243,37.7893,37.7171,37.7532,86200.0
2011-06-27 15:35:00,52.3,52.3,52.21,52.25,57500.0,37.7532,37.7532,37.6882,37.7171,57500.0
2011-06-27 15:40:00,52.25,52.28,52.22,52.26,90200.0,37.7171,37.7388,37.6955,37.7243,90200.0
2011-06-27 15:45:00,52.25,52.3,52.21,52.3,173100.0,37.7171,37.7532,37.6882,37.7532,173100.0
2011-06-27 15:50:00,52.29,52.39,52.26,52.39,274000.0,37.746,37.8182,37.7243,37.8182,274000.0
2011-06-27 15:55:00,52.39,52.39,52.32,52.33,172900.0,37.8182,37.8182,37.7676,37.7749,172900.0
2011-06-28 09:30:00,52.47,52.56,52.23,52.28,85400.0,37.8759,37.9409,37.7027,37.7388,85400.0
2011-06-28 09:35:00,52.29,52.59,52.26,52.46,72700.0,37.746,37.9626,37.7243,37.8687,72700.0
2011-06-28 09:40:00,52.47,52.49,52.35,52.4,48500.0,37.8759,37.8904,37.7893,37.8254,48500.0
2011-06-28 09:45:00,52.41,52.45,52.04,52.06,92900.0,37.8326,37.8615,37.5655,37.58,92900.0
2011-06-28 09:50:00,52.06,52.14,52.03,52.1,67800.0,37.58,37.6377,37.5583,37.6088,67800.0
2011-06-28 09:55:00,52.1,52.19,52.05,52.19,56300.0,37.6088,37.6738,37.5727,37.6738,56300.0
2011-06-28 10:00:00,52.19,52.47,52.18,52.43,98500.0,37.6738,37.8759,37.6666,37.8471,98500.0
2011-06-28 10:05:00,52.43,52.45,52.29,52.38,53400.0,37.8471,37.8615,37.746,37.811,53400.0
2011-06-28 10:10:00,52.38,52.44,52.33,52.36,45400.0,37.811,37.8543,37.7749,37.7965,45400.0
2011-06-28 10:15:00,52.36,52.46,52.29,52.31,58100.0,37.7965,37.8687,37.746,37.7604,58100.0
2011-06-28 10:20:00,52.32,52.34,52.27,52.33,41500.0,37.7676,37.7821,37.7316,37.7749,41500.0
2011-06-28 10:25:00,52.33,52.43,52.33,52.42,73500.0,37.7749,37.8471,37.7749,37.8398,73500.0
2011-06-28 10:30:00,52.43,52.65,52.41,52.63,121600.0,37.8471,38.0059,37.8326,37.9914,121600.0
2011-06-28 10:35:00,52.61,52.69,52.61,52.63,66500.0,37.977,38.0347,37.977,37.9914,66500.0
2011-06-28 10:40:00,52.64,52.66,52.56,52.64,75400.0,37.9986,38.0131,37.9409,37.9986,75400.0
2011-06-28 10:45:00,52.65,52.78,52.64,52.67,60400.0,38.0059,38.0997,37.9986,38.0203,60400.0
2011-06-28 10:50:00,52.67,52.72,52.63,52.7,43900.0,38.0203,38.0564,37.9914,38.042,43900.0
2011-06-28 10:55:00,52.71,52.77,52.64,52.7,66400.0,38.0492,38.0925,37.9986,38.042,66400.0
2011-06-28 11:00:00,52.7,52.71,52.58,52.6,55500.0,38.042,38.0492,37.9553,37.9698,55500.0
2011-06-28 11:05:00,52.59,52.65,52.59,52.62,26500.0,37.9626,38.0059,37.9626,37.9842,26500.0
2011-06-28 11:10:00,52.61,52.62,52.56,52.62,34400.0,37.977,37.9842,37.9409,37.9842,34400.0
2011-06-28 11:15:00,52.62,52.67,52.59,52.62,32200.0,37.9842,38.0203,37.9626,37.9842,32200.0
2011-06-28 11:20:00,52.61,52.72,52.59,52.68,51700.0,37.977,38.0564,37.9626,38.0275,51700.0
2011-06-28 11:25:00,52.69,52.72,52.62,52.65,23100.0,38.0347,38.0564,37.9842,38.0059,23100.0
2011-06-28 11:30:00,52.66,52.72,52.63,52.71,28600.0,38.0131,38.0564,37.9914,38.0492,28600.0
2011-06-28 11:35:00,52.72,52.78,52.71,52.74,42000.0,38.0564,38.0997,38.0492,38.0708,42000.0
2011-06-28 11:40:00,52.74,52.81,52.74,52.76,44700.0,38.0708,38.1214,38.0708,38.0853,44700.0
2011-06-28 11:45:00,52.77,52.84,52.73,52.73,47300.0,38.0925,38.143,38.0636,38.0636,47300.0
2011-06-28 11:50:00,52.73,52.73,52.66,52.66,10300.0,38.0636,38.0636,38.0131,38.0131,10300.0
2011-06-28 11:55:00,52.67,52.67,52.56,52.58,38300.0,38.0203,38.0203,37.9409,37.9553,38300.0
2011-06-28 12:00:00,52.57,52.62,52.57,52.62,30300.0,37.9481,37.9842,37.9481,37.9842,30300.0
2011-06-28 12:05:00,52.62,52.62,52.51,52.51,15300.0,37.9842,37.9842,37.9048,37.9048,15300.0
2011-06-28 12:10:00,52.52,52.53,52.47,52.51,16400.0,37.912,37.9192,37.8759,37.9048,16400.0
2011-06-28 12:15:00,52.52,52.56,52.5,52.5,9300.0,37.912,37.9409,37.8976,37.8976,9300.0
2011-06-28 12:20:00,52.49,52.52,52.47,52.49,20100.0,37.8904,37.912,37.8759,37.8904,20100.0
2011-06-28 12:25:00,52.49,52.54,52.46,52.52,24800.0,37.8904,37.9265,37.8687,37.912,24800.0
2011-06-28 12:30:00,52.51,52.53,52.46,52.48,23100.0,37.9048,37.9192,37.8687,37.8831,23100.0
2011-06-28 12:35:00,52.47,52.53,52.47,52.51,38500.0,37.8759,37.9192,37.8759,37.9048,38500.0
2011-06-28 12:40:00,52.52,52.56,52.47,52.56,42600.0,37.912,37.9409,37.8759,37.9409,42600.0
2011-06-28 12:45:00,52.55,52.57,52.54,52.54,18700.0,37.9337,37.9481,37.9265,37.9265,18700.0
2011-06-28 12:50:00,52.53,52.56,52.52,52.53,23000.0,37.9192,37.9409,37.912,37.9192,23000.0
2011-06-28 12:55:00,52.53,52.53,52.46,52.48,17500.0,37.9192,37.9192,37.8687,37.8831,17500.0
2011-06-28 13:00:00,52.47,52.54,52.47,52.53,20400.0,37.8759,37.9265,37.8759,37.9192,20400.0
2011-06-28 13:05:00,52.53,52.54,52.49,52.49,13200.0,37.9192,37.9265,37.8904,37.8904,13200.0
2011-06-28 13:10:00,52.49,52.52,52.44,52.48,22600.0,37.8904,37.912,37.8543,37.8831,22600.0
2011-06-28 13:15:00,52.48,52.52,52.45,52.5,22400.0,37.8831,37.912,37.8615,37.8976,22400.0
2011-06-28 13:20:00,52.5,52.52,52.45,52.46,29200.0,37.8976,37.912,37.8615,37.8687,29200.0
2011-06-28 13:25:00,52.45,52.5,52.42,52.43,78300.0,37.8615,37.8976,37.8398,37.8471,78300.0
2011-06-28 13:30:00,52.43,52.45,52.35,52.37,26900.0,37.8471,37.8615,37.7893,37.8037,26900.0
2011-06-28 13:35:00,52.37,52.41,52.32,52.39,46200.0,37.8037,37.8326,37.7676,37.8182,46200.0
2011-06-28 13:40:00,52.38,52.42,52.37,52.42,19800.0,37.811,37.8398,37.8037,37.8398,19800.0
2011-06-28 13:45:00,52.42,52.5,52.37,52.49,70200.0,37.8398,37.8976,37.8037,37.8904,70200.0
2011-06-28 13:50:00,52.48,52.48,52.39,52.42,24100.0,37.8831,37.8831,37.8182,37.8398,24100.0
2011-06-28 13:55:00,52.41,52.45,52.4,52.4,29900.0,37.8326,37.8615,37.8254,37.8254,29900.0
2011-06-28 14:00:00,52.4,52.53,52.4,52.49,61000.0,37.8254,37.9192,37.8254,37.8904,61000.0
2011-06-28 14:05:00,52.49,52.53,52.47,52.48,45500.0,37.8904,37.9192,37.8759,37.8831,45500.0
2011-06-28 14:10:00,52.49,52.57,52.48,52.57,33400.0,37.8904,37.9481,37.8831,37.9481,33400.0
2011-06-28 14:15:00,52.56,52.6,52.55,52.59,35500.0,37.9409,37.9698,37.9337,37.9626,35500.0
2011-06-28 14:20:00,52.6,52.67,52.58,52.63,30000.0,37.9698,38.0203,37.9553,37.9914,30000.0
2011-06-28 14:25:00,52.64,52.77,52.64,52.73,52200.0,37.9986,38.0925,37.9986,38.0636,52200.0
2011-06-28 14:30:00,52.74,52.76,52.67,52.74,34800.0,38.0708,38.0853,38.0203,38.0708,34800.0
2011-06-28 14:35:00,52.76,52.78,52.73,52.75,34300.0,38.0853,38.0997,38.0636,38.078,34300.0
2011-06-28 14:40:00,52.75,52.76,52.72,52.75,14600.0,38.078,38.0853,38.0564,38.078,14600.0
2011-06-28 14:45:00,52.74,52.79,52.7,52.79,47900.0,38.0708,38.1069,38.042,38.1069,47900.0
2011-06-28 14:50:00,52.79,52.89,52.76,52.89,39000.0,38.1069,38.1791,38.0853,38.1791,39000.0
2011-06-28 14:55:00,52.88,52.88,52.8,52.82,24400.0,38.1719,38.1719,38.1141,38.1286,24400.0
2011-06-28 15:00:00,52.83,52.83,52.76,52.78,42400.0,38.1358,38.1358,38.0853,38.0997,42400.0
2011-06-28 15:05:00,52.77,52.77,52.73,52.73,25500.0,38.0925,38.0925,38.0636,38.0636,25500.0
2011-06-28 15:10:00,52.74,52.74,52.62,52.64,49500.0,38.0708,38.0708,37.9842,37.9986,49500.0
2011-06-28 15:15:00,52.64,52.64,52.54,52.54,38700.0,37.9986,37.9986,37.9265,37.9265,38700.0
2011-06-28 15:20:00,52.56,52.6,52.54,52.57,28700.0,37.9409,37.9698,37.9265,37.9481,28700.0
2011-06-28 15:25:00,52.57,52.59,52.55,52.58,20400.0,37.9481,37.9626,37.9337,37.9553,20400.0
2011-06-28 15:30:00,52.58,52.59,52.52,52.53,32300.0,37.9553,37.9626,37.912,37.9192,32300.0
2011-06-28 15:35:00,52.52,52.55,52.48,52.55,44600.0,37.912,37.9337,37.8831,37.9337,44600.0
2011-06-28 15:40:00,52.54,52.61,52.54,52.59,36600.0,37.9265,37.977,37.9265,37.9626,36600.0
2011-06-28 15:45:00,52.6,52.67,52.59,52.62,73200.0,37.9698,38.0203,37.9626,37.9842,73200.0
2011-06-28 15:50:00,52.63,52.72,52.63,52.71,170600.0,37.9914,38.0564,37.9914,38.0492,170600.0
2011-06-28 15:55:00,52.71,52.81,52.7,52.76,340600.0,38.0492,38.1214,38.042,38.0853,340600.0
2011-06-29 09:30:00,52.99,53.31,52.98,53.29,147100.0,38.2513,38.4823,38.2441,38.4679,147100.0
2011-06-29 09:35:00,53.3,53.59,53.27,53.42,154600.0,38.4751,38.6844,38.4534,38.5617,154600.0
2011-06-29 09:40:00,53.42,53.5,53.22,53.22,92700.0,38.5617,38.6194,38.4173,38.4173,92700.0
2011-06-29 09:45:00,53.21,53.33,53.14,53.14,56200.0,38.4101,38.4967,38.3596,38.3596,56200.0
2011-06-29 09:50:00,53.13,53.43,53.06,53.4,99000.0,38.3524,38.5689,38.3018,38.5473,99000.0
2011-06-29 09:55:00,53.4,53.43,53.24,53.26,44000.0,38.5473,38.5689,38.4318,38.4462,44000.0
2011-06-29 10:00:00,53.28,53.36,53.04,53.05,70000.0,38.4606,38.5184,38.2874,38.2946,70000.0
2011-06-29 10:05:00,53.05,53.11,52.96,53.11,37700.0,38.2946,38.3379,38.2296,38.3379,37700.0
2011-06-29 10:10:00,53.11,53.27,53.08,53.27,85300.0,38.3379,38.4534,38.3163,38.4534,85300.0
2011-06-29 10:15:00,53.3,53.49,53.26,53.42,73600.0,38.4751,38.6122,38.4462,38.5617,73600.0
2011-06-29 10:20:00,53.44,53.59,53.42,53.54,69500.0,38.5761,38.6844,38.5617,38.6483,69500.0
2011-06-29 10:25:00,53.54,53.54,53.48,53.52,43400.0,38.6483,38.6483,38.605,38.6339,43400.0
2011-06-29 10:30:00,53.51,53.69,53.51,53.61,89400.0,38.6267,38.7566,38.6267,38.6988,89400.0
2011-06-29 10:35:00,53.61,53.66,53.54,53.62,77100.0,38.6988,38.7349,38.6483,38.7061,77100.0
2011-06-29 10:40:00,53.62,53.68,53.57,53.62,70400.0,38.7061,38.7494,38.67,38.7061,70400.0
2011-06-29 10:45:00,53.63,53.76,53.59,53.76,104400.0,38.7133,38.8071,38.6844,38.8071,104400.0
2011-06-29 10:50:00,53.75,53.86,53.71,53.85,119000.0,38.7999,38.8793,38.771,38.8721,119000.0
2011-06-29 10:55:00,53.85,53.9,53.77,53.79,82300.0,38.8721,38.9082,38.8143,38.8288,82300.0
2011-06-29 11:00:00,53.78,53.8,53.74,53.74,34000.0,38.8216,38.836,38.7927,38.7927,34000.0
2011-06-29 11:05:00,53.74,53.81,53.69,53.79,34500.0,38.7927,38.8432,38.7566,38.8288,34500.0
2011-06-29 11:10:00,53.79,53.88,53.79,53.88,28500.0,38.8288,38.8937,38.8288,38.8937,28500.0
2011-06-29 11:15:00,53.88,53.95,53.79,53.9,95100.0,38.8937,38.9443,38.8288,38.9082,95100.0
2011-06-29 11:20:00,53.92,54.01,53.87,54.01,53400.0,38.9226,38.9876,38.8865,38.9876,53400.0
2011-06-29 11:25:00,54.01,54.01,53.87,53.92,45700.0,38.9876,38.9876,38.8865,38.9226,45700.0
2011-06-29 11:30:00,53.92,53.92,53.81,53.83,38900.0,38.9226,38.9226,38.8432,38.8577,38900.0
2011-06-29 11:35:00,53.83,53.85,53.79,53.85,50100.0,38.8577,38.8721,38.8288,38.8721,50100.0
2011-06-29 11:40:00,53.85,53.88,53.79,53.86,27100.0,38.8721,38.8937,38.8288,38.8793,27100.0
2011-06-29 11:45:00,53.87,53.95,53.86,53.95,32600.0,38.8865,38.9443,38.8793,38.9443,32600.0
2011-06-29 11:50:00,53.94,53.97,53.8,53.83,51300.0,38.9371,38.9587,38.836,38.8577,51300.0
2011-06-29 11:55:00,53.84,53.9,53.83,53.88,28800.0,38.8649,38.9082,38.8577,38.8937,28800.0
2011-06-29 12:00:00,53.87,54.0,53.84,54.0,42500.0,38.8865,38.9804,38.8649,38.9804,42500.0
2011-06-29 12:05:00,54.01,54.03,53.94,54.01,77200.0,38.9876,39.002,38.9371,38.9876,77200.0
2011-06-29 12:10:00,54.0,54.06,54.0,54.04,23600.0,38.9804,39.0237,38.9804,39.0092,23600.0
2011-06-29 12:15:00,54.04,54.09,54.01,54.01,39000.0,39.0092,39.0453,38.9876,38.9876,39000.0
2011-06-29 12:20:00,54.0,54.01,53.93,53.93,24000.0,38.9804,38.9876,38.9298,38.9298,24000.0
2011-06-29 12:25:00,53.94,54.03,53.91,53.92,52500.0,38.9371,39.002,38.9154,38.9226,52500.0
2011-06-29 12:30:00,53.92,53.95,53.9,53.92,14100.0,38.9226,38.9443,38.9082,38.9226,14100.0
2011-06-29 12:35:00,53.9,53.91,53.87,53.87,15800.0,38.9082,38.9154,38.8865,38.8865,15800.0
2011-06-29 12:40:00,53.88,53.88,53.82,53.85,33000.0,38.8937,38.8937,38.8504,38.8721,33000.0
2011-06-29 12:45:00,53.84,53.92,53.8,53.92,22000.0,38.8649,38.9226,38.836,38.9226,22000.0
2011-06-29 12:50:00,53.92,53.93,53.82,53.85,73600.0,38.9226,38.9298,38.8504,38.8721,73600.0
2011-06-29 12:55:00,53.86,53.88,53.85,53.87,17500.0,38.8793,38.8937,38.8721,38.8865,17500.0
2011-06-29 13:00:00,53.86,53.9,53.82,53.9,16700.0,38.8793,38.9082,38.8504,38.9082,16700.0
2011-06-29 13:05:00,53.91,53.92,53.86,53.92,30200.0,38.9154,38.9226,38.8793,38.9226,30200.0
2011-06-29 13:10:00,53.91,53.98,53.91,53.98,23700.0,38.9154,38.9659,38.9154,38.9659,23700.0
2011-06-29 13:15:00,53.98,54.0,53.96,53.98,23900.0,38.9659,38.9804,38.9515,38.9659,23900.0
2011-06-29 13:20:00,53.99,54.0,53.95,54.0,17700.0,38.9732,38.9804,38.9443,38.9804,17700.0
2011-06-29 13:25:00,54.0,54.01,53.99,54.0,19100.0,38.9804,38.9876,38.9732,38.9804,19100.0
2011-06-29 13:30:00,54.0,54.05,54.0,54.04,34100.0,38.9804,39.0165,38.9804,39.0092,34100.0
2011-06-29 13:35:00,54.04,54.06,54.02,54.05,50300.0,39.0092,39.0237,38.9948,39.0165,50300.0
2011-06-29 13:40:00,54.05,54.08,54.02,54.08,26300.0,39.0165,39.0381,38.9948,39.0381,26300.0
2011-06-29 13:45:00,54.08,54.1,54.06,54.09,33100.0,39.0381,39.0526,39.0237,39.0453,33100.0
2011-06-29 13:50:00,54.09,54.09,54.04,54.05,35700.0,39.0453,39.0453,39.0092,39.0165,35700.0
2011-06-29 13:55:00,54.05,54.06,53.99,54.02,33900.0,39.0165,39.0237,38.9732,38.9948,33900.0
2011-06-29 14:00:00,54.02,54.04,53.98,54.03,26500.0,38.9948,39.0092,38.9659,39.002,26500.0
2011-06-29 14:05:00,54.03,54.03,53.92,53.92,29600.0,39.002,39.002,38.9226,38.9226,29600.0
2011-06-29 14:10:00,53.91,53.92,53.83,53.87,33800.0,38.9154,38.9226,38.8577,38.8865,33800.0
2011-06-29 14:15:00,53.86,53.88,53.8,53.88,35900.0,38.8793,38.8937,38.836,38.8937,35900.0
2011-06-29 14:20:00,53.88,53.91,53.77,53.79,51800.0,38.8937,38.9154,38.8143,38.8288,51800.0
2011-06-29 14:25:00,53.79,53.84,53.75,53.84,40900.0,38.8288,38.8649,38.7999,38.8649,40900.0
2011-06-29 14:30:00,53.84,53.88,53.8,53.87,29100.0,38.8649,38.8937,38.836,38.8865,29100.0
2011-06-29 14:35:00,53.87,53.88,53.81,53.87,27300.0,38.8865,38.8937,38.8432,38.8865,27300.0
2011-06-29 14:40:00,53.88,53.88,53.77,53.79,28200.0,38.8937,38.8937,38.8143,38.8288,28200.0
2011-06-29 14:45:00,53.79,53.83,53.79,53.79,23700.0,38.8288,38.8577,38.8288,38.8288,23700.0
2011-06-29 14:50:00,53.8,53.87,53.8,53.84,34500.0,38.836,38.8865,38.836,38.8649,34500.0
2011-06-29 14:55:00,53.83,53.98,53.83,53.92,48000.0,38.8577,38.9659,38.8577,38.9226,48000.0
2011-06-29 15:00:00,53.92,53.98,53.91,53.92,24400.0,38.9226,38.9659,38.9154,38.9226,24400.0
2011-06-29 15:05:00,53.92,53.93,53.88,53.89,18500.0,38.9226,38.9298,38.8937,38.901,18500.0
2011-06-29 15:10:00,53.88,53.96,53.84,53.86,43100.0,38.8937,38.9515,38.8649,38.8793,43100.0
2011-06-29 15:15:00,53.85,53.85,53.75,53.75,63500.0,38.8721,38.8721,38.7999,38.7999,63500.0
2011-06-29 15:20:00,53.75,53.8,53.67,53.8,84000.0,38.7999,38.836,38.7422,38.836,84000.0
2011-06-29 15:25:00,53.81,53.81,53.67,53.72,54500.0,38.8432,38.8432,38.7422,38.7783,54500.0
2011-06-29 15:30:00,53.72,53.72,53.64,53.65,54400.0,38.7783,38.7783,38.7205,38.7277,54400.0
2011-06-29 15:35:00,53.65,53.78,53.64,53.72,103100.0,38.7277,38.8216,38.7205,38.7783,103100.0
2011-06-29 15:40:00,53.72,53.72,53.61,53.63,97900.0,38.7783,38.7783,38.6988,38.7133,97900.0
2011-06-29 15:45:00,53.62,53.64,53.57,53.6,197400.0,38.7061,38.7205,38.67,38.6916,197400.0
2011-06-29 15:50:00,53.61,53.71,53.59,53.69,204900.0,38.6988,38.771,38.6844,38.7566,204900.0
2011-06-29 15:55:00,53.69,53.69,53.52,53.52,534800.0,38.7566,38.7566,38.6339,38.6339,534800.0
2011-06-30 09:30:00,53.62,53.76,53.52,53.74,126800.0,38.7061,38.8071,38.6339,38.7927,126800.0
2011-06-30 09:35:00,53.73,53.8,53.42,53.61,83800.0,38.7855,38.836,38.5617,38.6988,83800.0
2011-06-30 09:40:00,53.61,53.85,53.55,53.81,63000.0,38.6988,38.8721,38.6555,38.8432,63000.0
2011-06-30 09:45:00,53.83,54.05,53.73,53.73,86000.0,38.8577,39.0165,38.7855,38.7855,86000.0
2011-06-30 09:50:00,53.74,53.76,53.54,53.59,108000.0,38.7927,38.8071,38.6483,38.6844,108000.0
2011-06-30 09:55:00,53.59,53.59,53.52,53.54,84200.0,38.6844,38.6844,38.6339,38.6483,84200.0
2011-06-30 10:00:00,53.53,53.74,53.53,53.73,74800.0,38.6411,38.7927,38.6411,38.7855,74800.0
2011-06-30 10:05:00,53.73,53.79,53.65,53.65,42400.0,38.7855,38.8288,38.7277,38.7277,42400.0
2011-06-30 10:10:00,53.65,53.67,53.38,53.38,62700.0,38.7277,38.7422,38.5328,38.5328,62700.0
2011-06-30 10:15:00,53.38,53.47,53.38,53.43,53500.0,38.5328,38.5978,38.5328,38.5689,53500.0
2011-06-30 10:20:00,53.45,53.51,53.42,53.47,52500.0,38.5833,38.6267,38.5617,38.5978,52500.0
2011-06-30 10:25:00,53.48,53.52,53.44,53.48,33500.0,38.605,38.6339,38.5761,38.605,33500.0
2011-06-30 10:30:00,53.48,53.5,53.35,53.39,30100.0,38.605,38.6194,38.5112,38.54,30100.0
2011-06-30 10:35:00,53.39,53.66,53.39,53.65,51600.0,38.54,38.7349,38.54,38.7277,51600.0
2011-06-30 10:40:00,53.64,53.75,53.63,53.67,37000.0,38.7205,38.7999,38.7133,38.7422,37000.0
2011-06-30 10:45:00,53.68,53.69,53.56,53.68,50300.0,38.7494,38.7566,38.6628,38.7494,50300.0
2011-06-30 10:50:00,53.68,53.86,53.68,53.8,35200.0,38.7494,38.8793,38.7494,38.836,35200.0
2011-06-30 10:55:00,53.8,53.93,53.77,53.93,59700.0,38.836,38.9298,38.8143,38.9298,59700.0
2011-06-30 11:00:00,53.93,54.07,53.92,54.07,34000.0,38.9298,39.0309,38.9226,39.0309,34000.0
2011-06-30 11:05:00,54.06,54.11,53.97,54.0,41600.0,39.0237,39.0598,38.9587,38.9804,41600.0
2011-06-30 11:10:00,54.0,54.02,53.94,53.97,23200.0,38.9804,38.9948,38.9371,38.9587,23200.0
2011-06-30 11:15:00,53.96,53.96,53.87,53.96,22600.0,38.9515,38.9515,38.8865,38.9515,22600.0
2011-06-30 11:20:00,53.95,53.96,53.88,53.9,16700.0,38.9443,38.9515,38.8937,38.9082,16700.0
2011-06-30 11:25:00,53.9,53.91,53.83,53.89,54600.0,38.9082,38.9154,38.8577,38.901,54600.0
2011-06-30 11:30:00,53.89,53.93,53.86,53.88,49300.0,38.901,38.9298,38.8793,38.8937,49300.0
2011-06-30 11:35:00,53.87,53.94,53.85,53.87,94700.0,38.8865,38.9371,38.8721,38.8865,94700.0
2011-06-30 11:40:00,53.88,53.95,53.87,53.93,28300.0,38.8937,38.9443,38.8865,38.9298,28300.0
2011-06-30 11:45:00,53.94,53.96,53.88,53.92,31200.0,38.9371,38.9515,38.8937,38.9226,31200.0
2011-06-30 11:50:00,53.92,54.0,53.92,53.95,33200.0,38.9226,38.9804,38.9226,38.9443,33200.0
2011-06-30 11:55:00,53.95,54.1,53.94,54.03,42800.0,38.9443,39.0526,38.9371,39.002,42800.0
2011-06-30 12:00:00,54.03,54.05,53.98,53.98,11400.0,39.002,39.0165,38.9659,38.9659,11400.0
2011-06-30 12:05:00,53.98,54.08,53.97,54.07,19100.0,38.9659,39.0381,38.9587,39.0309,19100.0
2011-06-30 12:10:00,54.08,54.09,53.99,54.0,12000.0,39.0381,39.0453,38.9732,38.9804,12000.0
2011-06-30 12:15:00,54.0,54.03,53.95,53.97,23300.0,38.9804,39.002,38.9443,38.9587,23300.0
2011-06-30 12:20:00,53.96,53.99,53.94,53.94,26000.0,38.9515,38.9732,38.9371,38.9371,26000.0
2011-06-30 12:25:00,53.95,53.98,53.91,53.92,18300.0,38.9443,38.9659,38.9154,38.9226,18300.0
2011-06-30 12:30:00,53.92,53.92,53.78,53.84,24200.0,38.9226,38.9226,38.8216,38.8649,24200.0
2011-06-30 12:35:00,53.84,53.84,53.77,53.81,23400.0,38.8649,38.8649,38.8143,38.8432,23400.0
2011-06-30 12:40:00,53.81,53.86,53.76,53.85,19500.0,38.8432,38.8793,38.8071,38.8721,19500.0
2011-06-30 12:45:00,53.86,53.87,53.8,53.82,12500.0,38.8793,38.8865,38.836,38.8504,12500.0
2011-06-30 12:50:00,53.82,53.85,53.78,53.85,21500.0,38.8504,38.8721,38.8216,38.8721,21500.0
2011-06-30 12:55:00,53.85,53.89,53.8,53.82,9200.0,38.8721,38.901,38.836,38.8504,9200.0
2011-06-30 13:00:00,53.83,53.88,53.8,53.82,29300.0,38.8577,38.8937,38.836,38.8504,29300.0
2011-06-30 13:05:00,53.81,53.82,53.77,53.77,17500.0,38.8432,38.8504,38.8143,38.8143,17500.0
2011-06-30 13:10:00,53.76,53.77,53.71,53.72,32800.0,38.8071,38.8143,38.771,38.7783,32800.0
2011-06-30 13:15:00,53.72,53.78,53.68,53.78,22500.0,38.7783,38.8216,38.7494,38.8216,22500.0
2011-06-30 13:20:00,53.77,53.85,53.76,53.78,30300.0,38.8143,38.8721,38.8071,38.8216,30300.0
2011-06-30 13:25:00,53.78,53.79,53.67,53.71,21100.0,38.8216,38.8288,38.7422,38.771,21100.0
2011-06-30 13:30:00,53.71,53.77,53.7,53.72,13400.0,38.771,38.8143,38.7638,38.7783,13400.0
2011-06-30 13:35:00,53.71,53.71,53.65,53.66,26100.0,38.771,38.771,38.7277,38.7349,26100.0
2011-06-30 13:40:00,53.65,53.71,53.64,53.7,29600.0,38.7277,38.771,38.7205,38.7638,29600.0
2011-06-30 13:45:00,53.7,53.75,53.67,53.75,15100.0,38.7638,38.7999,38.7422,38.7999,15100.0
2011-06-30 13:50:00,53.75,53.81,53.72,53.81,14700.0,38.7999,38.8432,38.7783,38.8432,14700.0
2011-06-30 13:55:00,53.8,53.89,53.8,53.87,24400.0,38.836,38.901,38.836,38.8865,24400.0
2011-06-30 14:00:00,53.87,53.9,53.85,53.89,20800.0,38.8865,38.9082,38.8721,38.901,20800.0
2011-06-30 14:05:00,53.89,53.96,53.85,53.95,29000.0,38.901,38.9515,38.8721,38.9443,29000.0
2011-06-30 14:10:00,53.96,54.01,53.95,53.99,45600.0,38.9515,38.9876,38.9443,38.9732,45600.0
2011-06-30 14:15:00,54.0,54.01,53.88,53.96,41800.0,38.9804,38.9876,38.8937,38.9515,41800.0
2011-06-30 14:20:00,53.96,54.02,53.95,54.02,49600.0,38.9515,38.9948,38.9443,38.9948,49600.0
2011-06-30 14:25:00,54.02,54.02,53.93,53.94,46000.0,38.9948,38.9948,38.9298,38.9371,46000.0
2011-06-30 14:30:00,53.94,53.98,53.93,53.96,45800.0,38.9371,38.9659,38.9298,38.9515,45800.0
2011-06-30 14:35:00,53.96,53.98,53.88,53.92,39400.0,38.9515,38.9659,38.8937,38.9226,39400.0
2011-06-30 14:40:00,53.92,53.94,53.9,53.91,17600.0,38.9226,38.9371,38.9082,38.9154,17600.0
2011-06-30 14:45:00,53.9,53.9,53.8,53.81,20300.0,38.9082,38.9082,38.836,38.8432,20300.0
2011-06-30 14:50:00,53.8,53.86,53.74,53.75,38000.0,38.836,38.8793,38.7927,38.7999,38000.0
2011-06-30 14:55:00,53.75,53.79,53.61,53.61,54600.0,38.7999,38.8288,38.6988,38.6988,54600.0
2011-06-30 15:00:00,53.62,53.64,53.57,53.57,27100.0,38.7061,38.7205,38.67,38.67,27100.0
2011-06-30 15:05:00,53.57,53.72,53.57,53.72,40400.0,38.67,38.7783,38.67,38.7783,40400.0
2011-06-30 15:10:00,53.72,53.75,53.72,53.73,28000.0,38.7783,38.7999,38.7783,38.7855,28000.0
2011-06-30 15:15:00,53.73,53.79,53.72,53.77,50200.0,38.7855,38.8288,38.7783,38.8143,50200.0
2011-06-30 15:20:00,53.76,53.81,53.76,53.8,32600.0,38.8071,38.8432,38.8071,38.836,32600.0
2011-06-30 15:25:00,53.8,53.82,53.77,53.8,65600.0,38.836,38.8504,38.8143,38.836,65600.0
2011-06-30 15:30:00,53.8,53.86,53.79,53.83,77200.0,38.836,38.8793,38.8288,38.8577,77200.0
2011-06-30 15:35:00,53.82,53.91,53.82,53.87,48400.0,38.8504,38.9154,38.8504,38.8865,48400.0
2011-06-30 15:40:00,53.88,54.0,53.88,53.99,68300.0,38.8937,38.9804,38.8937,38.9732,68300.0
2011-06-30 15:45:00,54.0,54.06,53.96,54.04,204500.0,38.9804,39.0237,38.9515,39.0092,204500.0
2011-06-30 15:50:00,54.04,54.04,53.93,53.95,106700.0,39.0092,39.0092,38.9298,38.9443,106700.0
2011-06-30 15:55:00,53.95,54.02,53.95,53.96,284500.0,38.9443,38.9948,38.9443,38.9515,284500.0
2011-07-01 09:30:00,53.73,53.78,53.44,53.44,105900.0,38.7855,38.8216,38.5761,38.5761,105900.0
2011-07-01 09:35:00,53.44,53.44,53.2,53.3,72800.0,38.5761,38.5761,38.4029,38.4751,72800.0
2011-07-01 09:40:00,53.29,53.3,53.1,53.14,57900.0,38.4679,38.4751,38.3307,38.3596,57900.0
2011-07-01 09:45:00,53.13,53.26,53.07,53.07,117400.0,38.3524,38.4462,38.309,38.309,117400.0
2011-07-01 09:50:00,53.07,53.09,52.92,53.02,59900.0,38.309,38.3235,38.2008,38.2729,59900.0
2011-07-01 09:55:00,53.0,53.03,52.75,52.82,79100.0,38.2585,38.2802,38.078,38.1286,79100.0
2011-07-01 10:00:00,52.83,53.15,52.79,53.07,142400.0,38.1358,38.3668,38.1069,38.309,142400.0
2011-07-01 10:05:00,53.05,53.12,52.85,52.98,102600.0,38.2946,38.3451,38.1502,38.2441,102600.0
2011-07-01 10:10:00,52.98,53.14,52.96,53.04,69000.0,38.2441,38.3596,38.2296,38.2874,69000.0
2011-07-01 10:15:00,53.04,53.1,52.97,53.06,71400.0,38.2874,38.3307,38.2369,38.3018,71400.0
2011-07-01 10:20:00,53.07,53.16,53.03,53.08,95900.0,38.309,38.374,38.2802,38.3163,95900.0
2011-07-01 10:25:00,53.08,53.13,53.02,53.1,73800.0,38.3163,38.3524,38.2729,38.3307,73800.0
2011-07-01 10:30:00,53.1,53.28,53.06,53.26,68200.0,38.3307,38.4606,38.3018,38.4462,68200.0
2011-07-01 10:35:00,53.27,53.45,53.24,53.43,67000.0,38.4534,38.5833,38.4318,38.5689,67000.0
2011-07-01 10:40:00,53.42,53.47,53.27,53.3,70200.0,38.5617,38.5978,38.4534,38.4751,70200.0
2011-07-01 10:45:00,53.3,53.32,53.15,53.2,77000.0,38.4751,38.4895,38.3668,38.4029,77000.0
2011-07-01 10:50:00,53.21,53.32,53.19,53.25,59200.0,38.4101,38.4895,38.3957,38.439,59200.0
2011-07-01 10:55:00,53.26,53.26,53.14,53.2,33000.0,38.4462,38.4462,38.3596,38.4029,33000.0
2011-07-01 11:00:00,53.2,53.3,53.16,53.16,39100.0,38.4029,38.4751,38.374,38.374,39100.0
2011-07-01 11:05:00,53.15,53.21,53.11,53.14,36300.0,38.3668,38.4101,38.3379,38.3596,36300.0
2011-07-01 11:10:00,53.14,53.15,53.09,53.1,37100.0,38.3596,38.3668,38.3235,38.3307,37100.0
2011-07-01 11:15:00,53.1,53.21,53.1,53.12,53400.0,38.3307,38.4101,38.3307,38.3451,53400.0
2011-07-01 11:20:00,53.12,53.14,53.07,53.08,26900.0,38.3451,38.3596,38.309,38.3163,26900.0
2011-07-01 11:25:00,53.08,53.12,53.04,53.11,52900.0,38.3163,38.3451,38.2874,38.3379,52900.0
2011-07-01 11:30:00,53.11,53.24,53.11,53.24,38900.0,38.3379,38.4318,38.3379,38.4318,38900.0
2011-07-01 11:35:00,53.23,53.28,53.11,53.11,49800.0,38.4245,38.4606,38.3379,38.3379,49800.0
2011-07-01 11:40:00,53.1,53.18,53.09,53.16,26800.0,38.3307,38.3884,38.3235,38.374,26800.0
2011-07-01 11:45:00,53.17,53.22,53.17,53.2,38300.0,38.3812,38.4173,38.3812,38.4029,38300.0
2011-07-01 11:50:00,53.19,53.26,53.18,53.23,16800.0,38.3957,38.4462,38.3884,38.4245,16800.0
2011-07-01 11:55:00,53.23,53.23,53.18,53.21,21500.0,38.4245,38.4245,38.3884,38.4101,21500.0
2011-07-01 12:00:00,53.21,53.28,53.17,53.26,48800.0,38.4101,38.4606,38.3812,38.4462,48800.0
2011-07-01 12:05:00,53.26,53.27,53.18,53.18,12800.0,38.4462,38.4534,38.3884,38.3884,12800.0
2011-07-01 12:10:00,53.19,53.22,53.19,53.19,24400.0,38.3957,38.4173,38.3957,38.3957,24400.0
2011-07-01 12:15:00,53.2,53.22,53.16,53.22,13200.0,38.4029,38.4173,38.374,38.4173,13200.0
2011-07-01 12:20:00,53.21,53.24,53.2,53.24,17200.0,38.4101,38.4318,38.4029,38.4318,17200.0
2011-07-01 12:25:00,53.24,53.29,53.22,53.25,33800.0,38.4318,38.4679,38.4173,38.439,33800.0
2011-07-01 12:30:00,53.24,53.28,53.23,53.25,16400.0,38.4318,38.4606,38.4245,38.439,16400.0
2011-07-01 12:35:00,53.25,53.37,53.25,53.37,21200.0,38.439,38.5256,38.439,38.5256,21200.0
2011-07-01 12:40:00,53.36,53.4,53.36,53.37,18000.0,38.5184,38.5473,38.5184,38.5256,18000.0
2011-07-01 12:45:00,53.36,53.39,53.34,53.38,13100.0,38.5184,38.54,38.5039,38.5328,13100.0
2011-07-01 12:50:00,53.39,53.39,53.32,53.32,20400.0,38.54,38.54,38.4895,38.4895,20400.0
2011-07-01 12:55:00,53.32,53.39,53.3,53.39,29200.0,38.4895,38.54,38.4751,38.54,29200.0
2011-07-01 13:00:00,53.39,53.45,53.37,53.45,16700.0,38.54,38.5833,38.5256,38.5833,16700.0
2011-07-01 13:05:00,53.45,53.53,53.44,53.49,39400.0,38.5833,38.6411,38.5761,38.6122,39400.0
2011-07-01 13:10:00,53.49,53.49,53.4,53.41,16500.0,38.6122,38.6122,38.5473,38.5545,16500.0
2011-07-01 13:15:00,53.41,53.45,53.39,53.4,30200.0,38.5545,38.5833,38.54,38.5473,30200.0
2011-07-01 13:20:00,53.41,53.51,53.4,53.43,71100.0,38.5545,38.6267,38.5473,38.5689,71100.0
2011-07-01 13:25:00,53.42,53.48,53.41,53.45,65100.0,38.5617,38.605,38.5545,38.5833,65100.0
2011-07-01 13:30:00,53.46,53.49,53.34,53.37,30700.0,38.5906,38.6122,38.5039,38.5256,30700.0
2011-07-01 13:35:00,53.37,53.46,53.34,53.46,31400.0,38.5256,38.5906,38.5039,38.5906,31400.0
2011-07-01 13:40:00,53.46,53.47,53.4,53.42,22100.0,38.5906,38.5978,38.5473,38.5617,22100.0
2011-07-01 13:45:00,53.43,53.45,53.35,53.35,24800.0,38.5689,38.5833,38.5112,38.5112,24800.0
2011-07-01 13:50:00,53.35,53.41,53.34,53.39,11200.0,38.5112,38.5545,38.5039,38.54,11200.0
2011-07-01 13:55:00,53.4,53.48,53.36,53.48,32200.0,38.5473,38.605,38.5184,38.605,32200.0
2011-07-01 14:00:00,53.48,53.5,53.43,53.43,18800.0,38.605,38.6194,38.5689,38.5689,18800.0
2011-07-01 14:05:00,53.44,53.47,53.4,53.45,60200.0,38.5761,38.5978,38.5473,38.5833,60200.0
2011-07-01 14:10:00,53.46,53.46,53.39,53.4,84700.0,38.5906,38.5906,38.54,38.5473,84700.0
2011-07-01 14:15:00,53.4,53.45,53.4,53.43,43700.0,38.5473,38.5833,38.5473,38.5689,43700.0
2011-07-01 14:20:00,53.41,53.5,53.41,53.47,55400.0,38.5545,38.6194,38.5545,38.5978,55400.0
2011-07-01 14:25:00,53.47,53.5,53.44,53.45,63400.0,38.5978,38.6194,38.5761,38.5833,63400.0
2011-07-01 14:30:00,53.45,53.47,53.43,53.46,54000.0,38.5833,38.5978,38.5689,38.5906,54000.0
2011-07-01 14:35:00,53.45,53.46,53.43,53.45,28000.0,38.5833,38.5906,38.5689,38.5833,28000.0
2011-07-01 14:40:00,53.45,53.48,53.4,53.48,58800.0,38.5833,38.605,38.5473,38.605,58800.0
2011-07-01 14:45:00,53.47,53.48,53.44,53.47,37100.0,38.5978,38.605,38.5761,38.5978,37100.0
2011-07-01 14:50:00,53.47,53.48,53.44,53.44,23400.0,38.5978,38.605,38.5761,38.5761,23400.0
2011-07-01 14:55:00,53.44,53.49,53.42,53.47,30400.0,38.5761,38.6122,38.5617,38.5978,30400.0
2011-07-01 15:00:00,53.47,53.49,53.46,53.47,31600.0,38.5978,38.6122,38.5906,38.5978,31600.0
2011-07-01 15:05:00,53.46,53.48,53.4,53.4,28500.0,38.5906,38.605,38.5473,38.5473,28500.0
2011-07-01 15:10:00,53.4,53.41,53.37,53.38,69400.0,38.5473,38.5545,38.5256,38.5328,69400.0
2011-07-01 15:15:00,53.38,53.4,53.36,53.36,29600.0,38.5328,38.5473,38.5184,38.5184,29600.0
2011-07-01 15:20:00,53.37,53.4,53.36,53.38,23100.0,38.5256,38.5473,38.5184,38.5328,23100.0
2011-07-01 15:25:00,53.38,53.41,53.37,53.37,56100.0,38.5328,38.5545,38.5256,38.5256,56100.0
2011-07-01 15:30:00,53.38,53.43,53.37,53.41,93600.0,38.5328,38.5689,38.5256,38.5545,93600.0
2011-07-01 15:35:00,53.41,53.45,53.4,53.45,61300.0,38.5545,38.5833,38.5473,38.5833,61300.0
2011-07-01 15:40:00,53.45,53.49,53.42,53.48,95600.0,38.5833,38.6122,38.5617,38.605,95600.0
2011-07-01 15:45:00,53.48,53.6,53.48,53.58,177700.0,38.605,38.6916,38.605,38.6772,177700.0
2011-07-01 15:50:00,53.58,53.66,53.58,53.64,166500.0,38.6772,38.7349,38.6772,38.7205,166500.0
2011-07-01 15:55:00,53.63,53.74,53.63,53.71,363700.0,38.7133,38.7927,38.7133,38.771,363700.0
2011-07-05 09:30:00,54.31,54.86,54.13,54.5,326600.0,39.2041,39.6012,39.0742,39.3413,326600.0
2011-07-05 09:35:00,54.47,54.49,54.24,54.37,100900.0,39.3196,39.3341,39.1536,39.2475,100900.0
2011-07-05 09:40:00,54.37,54.53,54.19,54.47,145600.0,39.2475,39.363,39.1175,39.3196,145600.0
2011-07-05 09:45:00,54.48,54.61,54.48,54.49,90700.0,39.3269,39.4207,39.3269,39.3341,90700.0
2011-07-05 09:50:00,54.49,54.67,54.41,54.67,56800.0,39.3341,39.464,39.2763,39.464,56800.0
2011-07-05 09:55:00,54.67,54.7,54.6,54.64,38100.0,39.464,39.4857,39.4135,39.4424,38100.0
2011-07-05 10:00:00,54.65,54.69,54.52,54.58,92700.0,39.4496,39.4785,39.3557,39.399,92700.0
2011-07-05 10:05:00,54.56,54.67,54.52,54.61,103100.0,39.3846,39.464,39.3557,39.4207,103100.0
2011-07-05 10:10:00,54.62,54.79,54.58,54.78,145800.0,39.4279,39.5506,39.399,39.5434,145800.0
2011-07-05 10:15:00,54.78,54.79,54.63,54.66,141400.0,39.5434,39.5506,39.4351,39.4568,141400.0
2011-07-05 10:20:00,54.66,54.69,54.45,54.48,60600.0,39.4568,39.4785,39.3052,39.3269,60600.0
2011-07-05 10:25:00,54.48,54.53,54.32,54.35,85300.0,39.3269,39.363,39.2114,39.233,85300.0
2011-07-05 10:30:00,54.36,54.45,54.33,54.34,100900.0,39.2402,39.3052,39.2186,39.2258,100900.0
2011-07-05 10:35:00,54.35,54.39,54.33,54.37,70000.0,39.233,39.2619,39.2186,39.2475,70000.0
2011-07-05 10:40:00,54.38,54.43,54.33,54.33,60100.0,39.2547,39.2908,39.2186,39.2186,60100.0
2011-07-05 10:45:00,54.34,54.39,54.22,54.23,87400.0,39.2258,39.2619,39.1392,39.1464,87400.0
2011-07-05 10:50:00,54.24,54.28,54.21,54.21,47600.0,39.1536,39.1825,39.132,39.132,47600.0
2011-07-05 10:55:00,54.21,54.25,54.14,54.16,75800.0,39.132,39.1608,39.0814,39.0959,75800.0
2011-07-05 11:00:00,54.17,54.23,54.16,54.16,30700.0,39.1031,39.1464,39.0959,39.0959,30700.0
2011-07-05 11:05:00,54.15,54.15,54.02,54.09,85900.0,39.0887,39.0887,38.9948,39.0453,85900.0
2011-07-05 11:10:00,54.09,54.24,54.09,54.24,47500.0,39.0453,39.1536,39.0453,39.1536,47500.0
2011-07-05 11:15:00,54.24,54.27,54.18,54.26,35100.0,39.1536,39.1753,39.1103,39.1681,35100.0
2011-07-05 11:20:00,54.26,54.29,54.19,54.2,45500.0,39.1681,39.1897,39.1175,39.1247,45500.0
2011-07-05 11:25:00,54.21,54.22,54.17,54.22,23500.0,39.132,39.1392,39.1031,39.1392,23500.0
2011-07-05 11:30:00,54.21,54.26,54.19,54.21,48600.0,39.132,39.1681,39.1175,39.132,48600.0
2011-07-05 11:35:00,54.22,54.3,54.22,54.28,53500.0,39.1392,39.1969,39.1392,39.1825,53500.0
2011-07-05 11:40:00,54.28,54.29,54.18,54.23,36400.0,39.1825,39.1897,39.1103,39.1464,36400.0
2011-07-05 11:45:00,54.23,54.26,54.18,54.25,35500.0,39.1464,39.1681,39.1103,39.1608,35500.0
2011-07-05 11:50:00,54.25,54.27,54.19,54.26,32200.0,39.1608,39.1753,39.1175,39.1681,32200.0
2011-07-05 11:55:00,54.27,54.37,54.26,54.37,111700.0,39.1753,39.2475,39.1681,39.2475,111700.0
2011-07-05 12:00:00,54.37,54.4,54.32,54.34,46700.0,39.2475,39.2691,39.2114,39.2258,46700.0
2011-07-05 12:05:00,54.34,54.49,54.34,54.46,54200.0,39.2258,39.3341,39.2258,39.3124,54200.0
2011-07-05 12:10:00,54.47,54.48,54.36,54.36,46500.0,39.3196,39.3269,39.2402,39.2402,46500.0
2011-07-05 12:15:00,54.37,54.42,54.33,54.38,31800.0,39.2475,39.2836,39.2186,39.2547,31800.0
2011-07-05 12:20:00,54.39,54.43,54.31,54.43,33900.0,39.2619,39.2908,39.2041,39.2908,33900.0
2011-07-05 12:25:00,54.43,54.5,54.43,54.49,17500.0,39.2908,39.3413,39.2908,39.3341,17500.0
2011-07-05 12:30:00,54.5,54.52,54.44,54.45,52100.0,39.3413,39.3557,39.298,39.3052,52100.0
2011-07-05 12:35:00,54.45,54.52,54.45,54.48,26800.0,39.3052,39.3557,39.3052,39.3269,26800.0
2011-07-05 12:40:00,54.49,54.56,54.49,54.54,39200.0,39.3341,39.3846,39.3341,39.3702,39200.0
2011-07-05 12:45:00,54.55,54.56,54.5,54.55,26000.0,39.3774,39.3846,39.3413,39.3774,26000.0
2011-07-05 12:50:00,54.55,54.57,54.5,54.52,54000.0,39.3774,39.3918,39.3413,39.3557,54000.0
2011-07-05 12:55:00,54.52,54.54,54.45,54.49,26500.0,39.3557,39.3702,39.3052,39.3341,26500.0
2011-07-05 13:00:00,54.49,54.6,54.48,54.6,51800.0,39.3341,39.4135,39.3269,39.4135,51800.0
2011-07-05 13:05:00,54.6,54.63,54.57,54.62,26900.0,39.4135,39.4351,39.3918,39.4279,26900.0
2011-07-05 13:10:00,54.62,54.65,54.55,54.56,92900.0,39.4279,39.4496,39.3774,39.3846,92900.0
2011-07-05 13:15:00,54.57,54.65,54.57,54.59,40100.0,39.3918,39.4496,39.3918,39.4063,40100.0
2011-07-05 13:20:00,54.59,54.7,54.59,54.69,33300.0,39.4063,39.4857,39.4063,39.4785,33300.0
2011-07-05 13:25:00,54.69,54.73,54.68,54.72,27400.0,39.4785,39.5073,39.4712,39.5001,27400.0
2011-07-05 13:30:00,54.72,54.72,54.61,54.63,57100.0,39.5001,39.5001,39.4207,39.4351,57100.0
2011-07-05 13:35:00,54.62,54.67,54.62,54.66,17600.0,39.4279,39.464,39.4279,39.4568,17600.0
2011-07-05 13:40:00,54.66,54.68,54.62,54.66,13500.0,39.4568,39.4712,39.4279,39.4568,13500.0
2011-07-05 13:45:00,54.66,54.7,54.64,54.69,27200.0,39.4568,39.4857,39.4424,39.4785,27200.0
2011-07-05 13:50:00,54.7,54.73,54.68,54.72,23600.0,39.4857,39.5073,39.4712,39.5001,23600.0
2011-07-05 13:55:00,54.72,54.75,54.7,54.73,23400.0,39.5001,39.5218,39.4857,39.5073,23400.0
2011-07-05 14:00:00,54.73,54.74,54.57,54.59,71300.0,39.5073,39.5145,39.3918,39.4063,71300.0
2011-07-05 14:05:00,54.59,54.59,54.49,54.51,36100.0,39.4063,39.4063,39.3341,39.3485,36100.0
2011-07-05 14:10:00,54.52,54.54,54.48,54.51,31800.0,39.3557,39.3702,39.3269,39.3485,31800.0
2011-07-05 14:15:00,54.5,54.54,54.43,54.44,34000.0,39.3413,39.3702,39.2908,39.298,34000.0
2011-07-05 14:20:00,54.43,54.44,54.34,54.39,43800.0,39.2908,39.298,39.2258,39.2619,43800.0
2011-07-05 14:25:00,54.39,54.44,54.35,54.42,19500.0,39.2619,39.298,39.233,39.2836,19500.0
2011-07-05 14:30:00,54.42,54.47,54.4,54.47,26500.0,39.2836,39.3196,39.2691,39.3196,26500.0
2011-07-05 14:35:00,54.47,54.59,54.46,54.58,30800.0,39.3196,39.4063,39.3124,39.399,30800.0
2011-07-05 14:40:00,54.58,54.61,54.54,54.6,29100.0,39.399,39.4207,39.3702,39.4135,29100.0
2011-07-05 14:45:00,54.6,54.6,54.56,54.56,26300.0,39.4135,39.4135,39.3846,39.3846,26300.0
2011-07-05 14:50:00,54.56,54.57,54.51,54.52,29100.0,39.3846,39.3918,39.3485,39.3557,29100.0
2011-07-05 14:55:00,54.51,54.56,54.5,54.56,59300.0,39.3485,39.3846,39.3413,39.3846,59300.0
2011-07-05 15:00:00,54.57,54.6,54.51,54.56,62000.0,39.3918,39.4135,39.3485,39.3846,62000.0
2011-07-05 15:05:00,54.56,54.63,54.55,54.61,39600.0,39.3846,39.4351,39.3774,39.4207,39600.0
2011-07-05 15:10:00,54.61,54.64,54.57,54.58,52200.0,39.4207,39.4424,39.3918,39.399,52200.0
2011-07-05 15:15:00,54.59,54.59,54.5,54.5,42200.0,39.4063,39.4063,39.3413,39.3413,42200.0
2011-07-05 15:20:00,54.5,54.62,54.5,54.6,48700.0,39.3413,39.4279,39.3413,39.4135,48700.0
2011-07-05 15:25:00,54.6,54.6,54.56,54.6,54700.0,39.4135,39.4135,39.3846,39.4135,54700.0
2011-07-05 15:30:00,54.6,54.64,54.59,54.61,74700.0,39.4135,39.4424,39.4063,39.4207,74700.0
2011-07-05 15:35:00,54.63,54.63,54.54,54.54,104400.0,39.4351,39.4351,39.3702,39.3702,104400.0
2011-07-05 15:40:00,54.54,54.55,54.45,54.45,119100.0,39.3702,39.3774,39.3052,39.3052,119100.0
2011-07-05 15:45:00,54.45,54.48,54.37,54.39,113600.0,39.3052,39.3269,39.2475,39.2619,113600.0
2011-07-05 15:50:00,54.38,54.43,54.33,54.41,131300.0,39.2547,39.2908,39.2186,39.2763,131300.0
2011-07-05 15:55:00,54.41,54.41,54.34,54.36,281700.0,39.2763,39.2763,39.2258,39.2402,281700.0
2011-07-06 09:30:00,54.78,54.89,54.7,54.89,121500.0,39.5434,39.6228,39.4857,39.6228,121500.0
2011-07-06 09:35:00,54.89,55.0,54.54,54.54,173300.0,39.6228,39.7022,39.3702,39.3702,173300.0
2011-07-06 09:40:00,54.54,54.56,54.44,54.5,113200.0,39.3702,39.3846,39.298,39.3413,113200.0
2011-07-06 09:45:00,54.47,54.63,54.19,54.2,182000.0,39.3196,39.4351,39.1175,39.1247,182000.0
2011-07-06 09:50:00,54.2,54.32,54.15,54.25,73600.0,39.1247,39.2114,39.0887,39.1608,73600.0
2011-07-06 09:55:00,54.25,54.33,54.2,54.24,104300.0,39.1608,39.2186,39.1247,39.1536,104300.0
2011-07-06 10:00:00,54.22,54.35,54.16,54.22,80300.0,39.1392,39.233,39.0959,39.1392,80300.0
2011-07-06 10:05:00,54.21,54.21,53.83,53.97,219200.0,39.132,39.132,38.8577,38.9587,219200.0
2011-07-06 10:10:00,53.97,54.18,53.96,54.1,120700.0,38.9587,39.1103,38.9515,39.0526,120700.0
2011-07-06 10:15:00,54.09,54.17,53.92,53.93,117300.0,39.0453,39.1031,38.9226,38.9298,117300.0
2011-07-06 10:20:00,53.92,54.03,53.72,53.75,161000.0,38.9226,39.002,38.7783,38.7999,161000.0
2011-07-06 10:25:00,53.74,54.0,53.68,54.0,110400.0,38.7927,38.9804,38.7494,38.9804,110400.0
2011-07-06 10:30:00,53.98,54.07,53.91,54.07,70700.0,38.9659,39.0309,38.9154,39.0309,70700.0
2011-07-06 10:35:00,54.06,54.1,53.97,54.09,64300.0,39.0237,39.0526,38.9587,39.0453,64300.0
2011-07-06 10:40:00,54.1,54.12,54.02,54.04,43400.0,39.0526,39.067,38.9948,39.0092,43400.0
2011-07-06 10:45:00,54.04,54.15,54.01,54.12,43800.0,39.0092,39.0887,38.9876,39.067,43800.0
2011-07-06 10:50:00,54.11,54.15,54.05,54.1,67900.0,39.0598,39.0887,39.0165,39.0526,67900.0
2011-07-06 10:55:00,54.1,54.19,54.1,54.12,65700.0,39.0526,39.1175,39.0526,39.067,65700.0
2011-07-06 11:00:00,54.12,54.15,54.06,54.11,70800.0,39.067,39.0887,39.0237,39.0598,70800.0
2011-07-06 11:05:00,54.12,54.17,54.08,54.12,72200.0,39.067,39.1031,39.0381,39.067,72200.0
2011-07-06 11:10:00,54.12,54.25,54.12,54.17,66000.0,39.067,39.1608,39.067,39.1031,66000.0
2011-07-06 11:15:00,54.17,54.37,54.14,54.36,115800.0,39.1031,39.2475,39.0814,39.2402,115800.0
2011-07-06 11:20:00,54.36,54.38,54.28,54.33,77800.0,39.2402,39.2547,39.1825,39.2186,77800.0
2011-07-06 11:25:00,54.34,54.46,54.33,54.46,76300.0,39.2258,39.3124,39.2186,39.3124,76300.0
2011-07-06 11:30:00,54.46,54.48,54.38,54.41,65100.0,39.3124,39.3269,39.2547,39.2763,65100.0
2011-07-06 11:35:00,54.42,54.46,54.33,54.33,132500.0,39.2836,39.3124,39.2186,39.2186,132500.0
2011-07-06 11:40:00,54.34,54.38,54.33,54.36,42400.0,39.2258,39.2547,39.2186,39.2402,42400.0
2011-07-06 11:45:00,54.36,54.48,54.36,54.37,72800.0,39.2402,39.3269,39.2402,39.2475,72800.0
2011-07-06 11:50:00,54.37,54.48,54.37,54.47,54400.0,39.2475,39.3269,39.2475,39.3196,54400.0
2011-07-06 11:55:00,54.48,54.52,54.4,54.42,102700.0,39.3269,39.3557,39.2691,39.2836,102700.0
2011-07-06 12:00:00,54.41,54.44,54.38,54.38,55700.0,39.2763,39.298,39.2547,39.2547,55700.0
2011-07-06 12:05:00,54.38,54.44,54.36,54.37,37200.0,39.2547,39.298,39.2402,39.2475,37200.0
2011-07-06 12:10:00,54.38,54.45,54.38,54.43,33900.0,39.2547,39.3052,39.2547,39.2908,33900.0
2011-07-06 12:15:00,54.44,54.45,54.38,54.43,36200.0,39.298,39.3052,39.2547,39.2908,36200.0
2011-07-06 12:20:00,54.43,54.43,54.23,54.25,57600.0,39.2908,39.2908,39.1464,39.1608,57600.0
2011-07-06 12:25:00,54.24,54.38,54.22,54.36,43700.0,39.1536,39.2547,39.1392,39.2402,43700.0
2011-07-06 12:30:00,54.37,54.45,54.37,54.45,43700.0,39.2475,39.3052,39.2475,39.3052,43700.0
2011-07-06 12:35:00,54.46,54.52,54.45,54.52,53300.0,39.3124,39.3557,39.3052,39.3557,53300.0
2011-07-06 12:40:00,54.52,54.59,54.49,54.5,40500.0,39.3557,39.4063,39.3341,39.3413,40500.0
2011-07-06 12:45:00,54.5,54.55,54.5,54.54,28900.0,39.3413,39.3774,39.3413,39.3702,28900.0
2011-07-06 12:50:00,54.54,54.58,54.5,54.58,35500.0,39.3702,39.399,39.3413,39.399,35500.0
2011-07-06 12:55:00,54.58,54.68,54.58,54.66,51200.0,39.399,39.4712,39.399,39.4568,51200.0
2011-07-06 13:00:00,54.65,54.7,54.63,54.67,56000.0,39.4496,39.4857,39.4351,39.464,56000.0
2011-07-06 13:05:00,54.68,54.68,54.56,54.57,34500.0,39.4712,39.4712,39.3846,39.3918,34500.0
2011-07-06 13:10:00,54.57,54.58,54.5,54.51,29400.0,39.3918,39.399,39.3413,39.3485,29400.0
2011-07-06 13:15:00,54.52,54.53,54.49,54.52,24600.0,39.3557,39.363,39.3341,39.3557,24600.0
2011-07-06 13:20:00,54.51,54.54,54.44,54.44,32400.0,39.3485,39.3702,39.298,39.298,32400.0
2011-07-06 13:25:00,54.45,54.55,54.44,54.53,42200.0,39.3052,39.3774,39.298,39.363,42200.0
2011-07-06 13:30:00,54.52,54.52,54.47,54.51,27700.0,39.3557,39.3557,39.3196,39.3485,27700.0
2011-07-06 13:35:00,54.52,54.59,54.51,54.59,22700.0,39.3557,39.4063,39.3485,39.4063,22700.0
2011-07-06 13:40:00,54.58,54.65,54.54,54.58,26100.0,39.399,39.4496,39.3702,39.399,26100.0
2011-07-06 13:45:00,54.58,54.59,54.52,54.54,17400.0,39.399,39.4063,39.3557,39.3702,17400.0
2011-07-06 13:50:00,54.55,54.57,54.51,54.54,27700.0,39.3774,39.3918,39.3485,39.3702,27700.0
2011-07-06 13:55:00,54.53,54.57,54.47,54.53,58800.0,39.363,39.3918,39.3196,39.363,58800.0
2011-07-06 14:00:00,54.52,54.52,54.46,54.46,34500.0,39.3557,39.3557,39.3124,39.3124,34500.0
2011-07-06 14:05:00,54.46,54.47,54.33,54.33,74500.0,39.3124,39.3196,39.2186,39.2186,74500.0
2011-07-06 14:10:00,54.32,54.33,54.26,54.27,69600.0,39.2114,39.2186,39.1681,39.1753,69600.0
2011-07-06 14:15:00,54.27,54.4,54.25,54.39,54700.0,39.1753,39.2691,39.1608,39.2619,54700.0
2011-07-06 14:20:00,54.39,54.46,54.34,54.46,32600.0,39.2619,39.3124,39.2258,39.3124,32600.0
2011-07-06 14:25:00,54.46,54.57,54.46,54.56,41200.0,39.3124,39.3918,39.3124,39.3846,41200.0
2011-07-06 14:30:00,54.55,54.57,54.46,54.52,54400.0,39.3774,39.3918,39.3124,39.3557,54400.0
2011-07-06 14:35:00,54.52,54.57,54.51,54.55,33500.0,39.3557,39.3918,39.3485,39.3774,33500.0
2011-07-06 14:40:00,54.55,54.63,54.53,54.61,40200.0,39.3774,39.4351,39.363,39.4207,40200.0
2011-07-06 14:45:00,54.61,54.62,54.57,54.59,58400.0,39.4207,39.4279,39.3918,39.4063,58400.0
2011-07-06 14:50:00,54.59,54.65,54.55,54.63,51400.0,39.4063,39.4496,39.3774,39.4351,51400.0
2011-07-06 14:55:00,54.63,54.65,54.54,54.55,44100.0,39.4351,39.4496,39.3702,39.3774,44100.0
2011-07-06 15:00:00,54.56,54.56,54.38,54.4,55900.0,39.3846,39.3846,39.2547,39.2691,55900.0
2011-07-06 15:05:00,54.4,54.48,54.31,54.42,85500.0,39.2691,39.3269,39.2041,39.2836,85500.0
2011-07-06 15:10:00,54.42,54.45,54.35,54.35,41400.0,39.2836,39.3052,39.233,39.233,41400.0
2011-07-06 15:15:00,54.35,54.51,54.33,54.51,51000.0,39.233,39.3485,39.2186,39.3485,51000.0
2011-07-06 15:20:00,54.51,54.56,54.49,54.51,85900.0,39.3485,39.3846,39.3341,39.3485,85900.0
2011-07-06 15:25:00,54.51,54.53,54.47,54.52,58000.0,39.3485,39.363,39.3196,39.3557,58000.0
2011-07-06 15:30:00,54.51,54.53,54.4,54.41,71300.0,39.3485,39.363,39.2691,39.2763,71300.0
2011-07-06 15:35:00,54.41,54.44,54.4,54.44,48900.0,39.2763,39.298,39.2691,39.298,48900.0
2011-07-06 15:40:00,54.44,54.58,54.43,54.53,124900.0,39.298,39.399,39.2908,39.363,124900.0
2011-07-06 15:45:00,54.55,54.58,54.47,54.48,184400.0,39.3774,39.399,39.3196,39.3269,184400.0
2011-07-06 15:50:00,54.49,54.57,54.49,54.57,137200.0,39.3341,39.3918,39.3341,39.3918,137200.0
2011-07-06 15:55:00,54.57,54.59,54.53,54.53,241800.0,39.3918,39.4063,39.363,39.363,241800.0
2011-07-07 09:30:00,54.48,54.75,54.48,54.67,169200.0,39.3269,39.5218,39.3269,39.464,169200.0
2011-07-07 09:35:00,54.67,54.93,54.67,54.78,117000.0,39.464,39.6517,39.464,39.5434,117000.0
2011-07-07 09:40:00,54.78,54.85,54.61,54.85,108600.0,39.5434,39.594,39.4207,39.594,108600.0
2011-07-07 09:45:00,54.83,55.0,54.81,54.95,94200.0,39.5795,39.7022,39.5651,39.6661,94200.0
2011-07-07 09:50:00,54.94,55.12,54.9,55.0,119100.0,39.6589,39.7889,39.63,39.7022,119100.0
2011-07-07 09:55:00,55.0,55.06,54.98,54.98,38300.0,39.7022,39.7455,39.6878,39.6878,38300.0
2011-07-07 10:00:00,54.98,55.16,54.92,55.14,110300.0,39.6878,39.8177,39.6445,39.8033,110300.0
2011-07-07 10:05:00,55.15,55.17,55.05,55.14,49200.0,39.8105,39.8249,39.7383,39.8033,49200.0
2011-07-07 10:10:00,55.14,55.23,55.13,55.23,58400.0,39.8033,39.8683,39.7961,39.8683,58400.0
2011-07-07 10:15:00,55.23,55.27,55.11,55.12,75700.0,39.8683,39.8971,39.7816,39.7889,75700.0
2011-07-07 10:20:00,55.12,55.13,54.94,54.99,68000.0,39.7889,39.7961,39.6589,39.695,68000.0
2011-07-07 10:25:00,55.0,55.08,54.98,54.98,59500.0,39.7022,39.76,39.6878,39.6878,59500.0
2011-07-07 10:30:00,54.99,55.03,54.92,54.94,63400.0,39.695,39.7239,39.6445,39.6589,63400.0
2011-07-07 10:35:00,54.93,55.02,54.93,54.98,56300.0,39.6517,39.7167,39.6517,39.6878,56300.0
2011-07-07 10:40:00,54.98,55.03,54.88,54.93,120000.0,39.6878,39.7239,39.6156,39.6517,120000.0
2011-07-07 10:45:00,54.92,54.95,54.85,54.93,99100.0,39.6445,39.6661,39.594,39.6517,99100.0
2011-07-07 10:50:00,54.94,54.94,54.86,54.88,76700.0,39.6589,39.6589,39.6012,39.6156,76700.0
2011-07-07 10:55:00,54.89,55.15,54.88,55.12,102600.0,39.6228,39.8105,39.6156,39.7889,102600.0
2011-07-07 11:00:00,55.11,55.11,55.03,55.11,55300.0,39.7816,39.7816,39.7239,39.7816,55300.0
2011-07-07 11:05:00,55.09,55.15,55.01,55.05,71800.0,39.7672,39.8105,39.7094,39.7383,71800.0
2011-07-07 11:10:00,55.05,55.07,54.85,54.9,51600.0,39.7383,39.7528,39.594,39.63,51600.0
2011-07-07 11:15:00,54.9,54.98,54.86,54.91,94500.0,39.63,39.6878,39.6012,39.6373,94500.0
2011-07-07 11:20:00,54.92,55.0,54.9,54.99,28600.0,39.6445,39.7022,39.63,39.695,28600.0
2011-07-07 11:25:00,54.99,55.02,54.96,55.0,23200.0,39.695,39.7167,39.6734,39.7022,23200.0
2011-07-07 11:30:00,54.99,55.04,54.97,54.98,19300.0,39.695,39.7311,39.6806,39.6878,19300.0
2011-07-07 11:35:00,54.98,55.01,54.94,54.99,68400.0,39.6878,39.7094,39.6589,39.695,68400.0
2011-07-07 11:40:00,55.01,55.12,55.0,55.12,21200.0,39.7094,39.7889,39.7022,39.7889,21200.0
2011-07-07 11:45:00,55.1,55.14,55.1,55.13,19800.0,39.7744,39.8033,39.7744,39.7961,19800.0
2011-07-07 11:50:00,55.14,55.16,55.11,55.11,23100.0,39.8033,39.8177,39.7816,39.7816,23100.0
2011-07-07 11:55:00,55.11,55.12,55.04,55.08,38600.0,39.7816,39.7889,39.7311,39.76,38600.0
2011-07-07 12:00:00,55.09,55.1,55.06,55.06,18200.0,39.7672,39.7744,39.7455,39.7455,18200.0
2011-07-07 12:05:00,55.06,55.06,54.95,55.01,36800.0,39.7455,39.7455,39.6661,39.7094,36800.0
2011-07-07 12:10:00,55.02,55.09,55.02,55.09,13400.0,39.7167,39.7672,39.7167,39.7672,13400.0
2011-07-07 12:15:00,55.09,55.12,55.06,55.08,31200.0,39.7672,39.7889,39.7455,39.76,31200.0
2011-07-07 12:20:00,55.08,55.15,55.08,55.15,38700.0,39.76,39.8105,39.76,39.8105,38700.0
2011-07-07 12:25:00,55.16,55.19,55.16,55.18,29700.0,39.8177,39.8394,39.8177,39.8322,29700.0
2011-07-07 12:30:00,55.18,55.22,55.15,55.15,56600.0,39.8322,39.861,39.8105,39.8105,56600.0
2011-07-07 12:35:00,55.15,55.17,55.13,55.14,42000.0,39.8105,39.8249,39.7961,39.8033,42000.0
2011-07-07 12:40:00,55.15,55.19,55.15,55.16,45300.0,39.8105,39.8394,39.8105,39.8177,45300.0
2011-07-07 12:45:00,55.15,55.2,55.12,55.19,33800.0,39.8105,39.8466,39.7889,39.8394,33800.0
2011-07-07 12:50:00,55.19,55.21,55.17,55.19,22400.0,39.8394,39.8538,39.8249,39.8394,22400.0
2011-07-07 12:55:00,55.18,55.21,55.17,55.19,39700.0,39.8322,39.8538,39.8249,39.8394,39700.0
2011-07-07 13:00:00,55.19,55.19,55.15,55.15,22600.0,39.8394,39.8394,39.8105,39.8105,22600.0
2011-07-07 13:05:00,55.14,55.23,55.11,55.23,54100.0,39.8033,39.8683,39.7816,39.8683,54100.0
2011-07-07 13:10:00,55.21,55.22,55.15,55.16,47200.0,39.8538,39.861,39.8105,39.8177,47200.0
2011-07-07 13:15:00,55.16,55.24,55.13,55.23,79000.0,39.8177,39.8755,39.7961,39.8683,79000.0
2011-07-07 13:20:00,55.23,55.33,55.23,55.28,83100.0,39.8683,39.9404,39.8683,39.9044,83100.0
2011-07-07 13:25:00,55.27,55.3,55.25,55.29,23500.0,39.8971,39.9188,39.8827,39.9116,23500.0
2011-07-07 13:30:00,55.29,55.32,55.26,55.32,22700.0,39.9116,39.9332,39.8899,39.9332,22700.0
2011-07-07 13:35:00,55.33,55.34,55.29,55.33,32800.0,39.9404,39.9477,39.9116,39.9404,32800.0
2011-07-07 13:40:00,55.33,55.35,55.32,55.33,38700.0,39.9404,39.9549,39.9332,39.9404,38700.0
2011-07-07 13:45:00,55.34,55.36,55.31,55.33,20000.0,39.9477,39.9621,39.926,39.9404,20000.0
2011-07-07 13:50:00,55.34,55.38,55.31,55.35,39200.0,39.9477,39.9765,39.926,39.9549,39200.0
2011-07-07 13:55:00,55.36,55.42,55.35,55.41,57600.0,39.9621,40.0054,39.9549,39.9982,57600.0
2011-07-07 14:00:00,55.4,55.41,55.35,55.35,21100.0,39.991,39.9982,39.9549,39.9549,21100.0
2011-07-07 14:05:00,55.35,55.37,55.33,55.37,31000.0,39.9549,39.9693,39.9404,39.9693,31000.0
2011-07-07 14:10:00,55.37,55.43,55.37,55.42,31600.0,39.9693,40.0126,39.9693,40.0054,31600.0
2011-07-07 14:15:00,55.43,55.49,55.42,55.49,34100.0,40.0126,40.0559,40.0054,40.0559,34100.0
2011-07-07 14:20:00,55.49,55.5,55.43,55.44,52200.0,40.0559,40.0632,40.0126,40.0198,52200.0
2011-07-07 14:25:00,55.43,55.5,55.43,55.49,46300.0,40.0126,40.0632,40.0126,40.0559,46300.0
2011-07-07 14:30:00,55.49,55.53,55.46,55.52,55700.0,40.0559,40.0848,40.0343,40.0776,55700.0
2011-07-07 14:35:00,55.53,55.57,55.53,55.57,43500.0,40.0848,40.1137,40.0848,40.1137,43500.0
2011-07-07 14:40:00,55.57,55.59,55.53,55.53,38100.0,40.1137,40.1281,40.0848,40.0848,38100.0
2011-07-07 14:45:00,55.52,55.56,55.49,55.49,63400.0,40.0776,40.1065,40.0559,40.0559,63400.0
2011-07-07 14:50:00,55.49,55.49,55.42,55.45,71000.0,40.0559,40.0559,40.0054,40.0271,71000.0
2011-07-07 14:55:00,55.45,55.46,55.3,55.3,57200.0,40.0271,40.0343,39.9188,39.9188,57200.0
2011-07-07 15:00:00,55.29,55.3,55.25,55.28,48700.0,39.9116,39.9188,39.8827,39.9044,48700.0
2011-07-07 15:05:00,55.27,55.35,55.25,55.33,39400.0,39.8971,39.9549,39.8827,39.9404,39400.0
2011-07-07 15:10:00,55.33,55.47,55.32,55.45,65000.0,39.9404,40.0415,39.9332,40.0271,65000.0
2011-07-07 15:15:00,55.46,55.52,55.46,55.52,67200.0,40.0343,40.0776,40.0343,40.0776,67200.0
2011-07-07 15:20:00,55.52,55.52,55.35,55.36,61100.0,40.0776,40.0776,39.9549,39.9621,61100.0
2011-07-07 15:25:00,55.36,55.37,55.21,55.21,100200.0,39.9621,39.9693,39.8538,39.8538,100200.0
2011-07-07 15:30:00,55.21,55.21,55.09,55.15,106100.0,39.8538,39.8538,39.7672,39.8105,106100.0
2011-07-07 15:35:00,55.15,55.3,55.14,55.18,110200.0,39.8105,39.9188,39.8033,39.8322,110200.0
2011-07-07 15:40:00,55.17,55.26,55.11,55.26,90600.0,39.8249,39.8899,39.7816,39.8899,90600.0
2011-07-07 15:45:00,55.26,55.27,55.14,55.15,134000.0,39.8899,39.8971,39.8033,39.8105,134000.0
2011-07-07 15:50:00,55.15,55.16,55.1,55.16,251100.0,39.8105,39.8177,39.7744,39.8177,251100.0
2011-07-07 15:55:00,55.15,55.16,54.96,55.0,605700.0,39.8105,39.8177,39.6734,39.7022,605700.0
2011-07-08 09:30:00,55.11,55.6,55.04,55.24,146700.0,39.7816,40.1353,39.7311,39.8755,146700.0
2011-07-08 09:35:00,55.24,55.31,55.03,55.05,96400.0,39.8755,39.926,39.7239,39.7383,96400.0
2011-07-08 09:40:00,55.07,55.29,55.01,55.26,73900.0,39.7528,39.9116,39.7094,39.8899,73900.0
2011-07-08 09:45:00,55.27,55.31,54.93,54.95,84700.0,39.8971,39.926,39.6517,39.6661,84700.0
2011-07-08 09:50:00,54.95,55.11,54.94,55.06,75300.0,39.6661,39.7816,39.6589,39.7455,75300.0
2011-07-08 09:55:00,55.05,55.05,54.8,54.82,87800.0,39.7383,39.7383,39.5579,39.5723,87800.0
2011-07-08 10:00:00,54.85,54.85,54.66,54.73,109000.0,39.594,39.594,39.4568,39.5073,109000.0
2011-07-08 10:05:00,54.72,54.88,54.69,54.78,112100.0,39.5001,39.6156,39.4785,39.5434,112100.0
2011-07-08 10:10:00,54.79,54.86,54.73,54.84,64100.0,39.5506,39.6012,39.5073,39.5867,64100.0
2011-07-08 10:15:00,54.83,54.84,54.66,54.8,109200.0,39.5795,39.5867,39.4568,39.5579,109200.0
2011-07-08 10:20:00,54.79,54.83,54.69,54.82,36300.0,39.5506,39.5795,39.4785,39.5723,36300.0
2011-07-08 10:25:00,54.8,54.84,54.61,54.79,89200.0,39.5579,39.5867,39.4207,39.5506,89200.0
2011-07-08 10:30:00,54.77,54.89,54.71,54.87,63300.0,39.5362,39.6228,39.4929,39.6084,63300.0
2011-07-08 10:35:00,54.85,54.96,54.8,54.93,36100.0,39.594,39.6734,39.5579,39.6517,36100.0
2011-07-08 10:40:00,54.94,54.98,54.86,54.91,72700.0,39.6589,39.6878,39.6012,39.6373,72700.0
2011-07-08 10:45:00,54.91,55.11,54.91,55.06,75400.0,39.6373,39.7816,39.6373,39.7455,75400.0
2011-07-08 10:50:00,55.05,55.08,54.99,55.03,153000.0,39.7383,39.76,39.695,39.7239,153000.0
2011-07-08 10:55:00,55.04,55.06,54.87,54.91,36800.0,39.7311,39.7455,39.6084,39.6373,36800.0
2011-07-08 11:00:00,54.91,55.01,54.83,54.83,37800.0,39.6373,39.7094,39.5795,39.5795,37800.0
2011-07-08 11:05:00,54.83,55.01,54.83,54.99,56000.0,39.5795,39.7094,39.5795,39.695,56000.0
2011-07-08 11:10:00,54.98,55.02,54.91,54.95,42700.0,39.6878,39.7167,39.6373,39.6661,42700.0
2011-07-08 11:15:00,54.94,54.97,54.89,54.94,27700.0,39.6589,39.6806,39.6228,39.6589,27700.0
2011-07-08 11:20:00,54.95,54.96,54.88,54.92,21500.0,39.6661,39.6734,39.6156,39.6445,21500.0
2011-07-08 11:25:00,54.91,54.93,54.81,54.81,25500.0,39.6373,39.6517,39.5651,39.5651,25500.0
2011-07-08 11:30:00,54.81,54.87,54.79,54.86,30000.0,39.5651,39.6084,39.5506,39.6012,30000.0
2011-07-08 11:35:00,54.85,55.07,54.85,55.03,44100.0,39.594,39.7528,39.594,39.7239,44100.0
2011-07-08 11:40:00,55.03,55.03,54.9,54.93,23700.0,39.7239,39.7239,39.63,39.6517,23700.0
2011-07-08 11:45:00,54.94,54.96,54.87,54.87,29100.0,39.6589,39.6734,39.6084,39.6084,29100.0
2011-07-08 11:50:00,54.86,54.89,54.83,54.89,53000.0,39.6012,39.6228,39.5795,39.6228,53000.0
2011-07-08 11:55:00,54.89,54.99,54.86,54.91,42100.0,39.6228,39.695,39.6012,39.6373,42100.0
2011-07-08 12:00:00,54.91,54.91,54.83,54.88,24700.0,39.6373,39.6373,39.5795,39.6156,24700.0
2011-07-08 12:05:00,54.88,54.88,54.81,54.82,38100.0,39.6156,39.6156,39.5651,39.5723,38100.0
2011-07-08 12:10:00,54.83,54.86,54.8,54.8,47400.0,39.5795,39.6012,39.5579,39.5579,47400.0
2011-07-08 12:15:00,54.8,54.85,54.78,54.8,54500.0,39.5579,39.594,39.5434,39.5579,54500.0
2011-07-08 12:20:00,54.8,54.8,54.71,54.74,14800.0,39.5579,39.5579,39.4929,39.5145,14800.0
2011-07-08 12:25:00,54.73,54.73,54.71,54.72,17500.0,39.5073,39.5073,39.4929,39.5001,17500.0
2011-07-08 12:30:00,54.72,54.73,54.64,54.65,25800.0,39.5001,39.5073,39.4424,39.4496,25800.0
2011-07-08 12:35:00,54.65,54.65,54.59,54.61,72800.0,39.4496,39.4496,39.4063,39.4207,72800.0
2011-07-08 12:40:00,54.61,54.65,54.6,54.61,36600.0,39.4207,39.4496,39.4135,39.4207,36600.0
2011-07-08 12:45:00,54.62,54.66,54.61,54.65,20600.0,39.4279,39.4568,39.4207,39.4496,20600.0
2011-07-08 12:50:00,54.66,54.67,54.63,54.65,12500.0,39.4568,39.464,39.4351,39.4496,12500.0
2011-07-08 12:55:00,54.64,54.69,54.6,54.66,37000.0,39.4424,39.4785,39.4135,39.4568,37000.0
2011-07-08 13:00:00,54.65,54.66,54.59,54.59,42600.0,39.4496,39.4568,39.4063,39.4063,42600.0
2011-07-08 13:05:00,54.6,54.65,54.6,54.65,30000.0,39.4135,39.4496,39.4135,39.4496,30000.0
2011-07-08 13:10:00,54.65,54.65,54.59,54.61,21200.0,39.4496,39.4496,39.4063,39.4207,21200.0
2011-07-08 13:15:00,54.6,54.67,54.59,54.6,19700.0,39.4135,39.464,39.4063,39.4135,19700.0
2011-07-08 13:20:00,54.6,54.61,54.55,54.56,24300.0,39.4135,39.4207,39.3774,39.3846,24300.0
2011-07-08 13:25:00,54.56,54.63,54.56,54.61,21800.0,39.3846,39.4351,39.3846,39.4207,21800.0
2011-07-08 13:30:00,54.61,54.72,54.61,54.69,38600.0,39.4207,39.5001,39.4207,39.4785,38600.0
2011-07-08 13:35:00,54.69,54.71,54.67,54.7,25100.0,39.4785,39.4929,39.464,39.4857,25100.0
2011-07-08 13:40:00,54.7,54.74,54.68,54.72,19400.0,39.4857,39.5145,39.4712,39.5001,19400.0
2011-07-08 13:45:00,54.73,54.75,54.66,54.66,38300.0,39.5073,39.5218,39.4568,39.4568,38300.0
2011-07-08 13:50:00,54.65,54.66,54.58,54.6,64200.0,39.4496,39.4568,39.399,39.4135,64200.0
2011-07-08 13:55:00,54.61,54.63,54.55,54.59,22800.0,39.4207,39.4351,39.3774,39.4063,22800.0
2011-07-08 14:00:00,54.6,54.61,54.53,54.53,12300.0,39.4135,39.4207,39.363,39.363,12300.0
2011-07-08 14:05:00,54.54,54.59,54.52,54.58,35800.0,39.3702,39.4063,39.3557,39.399,35800.0
2011-07-08 14:10:00,54.58,54.58,54.53,54.55,33300.0,39.399,39.399,39.363,39.3774,33300.0
2011-07-08 14:15:00,54.54,54.54,54.47,54.54,36200.0,39.3702,39.3702,39.3196,39.3702,36200.0
2011-07-08 14:20:00,54.53,54.55,54.4,54.46,48900.0,39.363,39.3774,39.2691,39.3124,48900.0
2011-07-08 14:25:00,54.47,54.5,54.45,54.49,16400.0,39.3196,39.3413,39.3052,39.3341,16400.0
2011-07-08 14:30:00,54.5,54.52,54.4,54.45,39600.0,39.3413,39.3557,39.2691,39.3052,39600.0
2011-07-08 14:35:00,54.45,54.46,54.4,54.44,31400.0,39.3052,39.3124,39.2691,39.298,31400.0
2011-07-08 14:40:00,54.44,54.51,54.41,54.41,28500.0,39.298,39.3485,39.2763,39.2763,28500.0
2011-07-08 14:45:00,54.41,54.47,54.41,54.45,22600.0,39.2763,39.3196,39.2763,39.3052,22600.0
2011-07-08 14:50:00,54.44,54.5,54.43,54.48,22000.0,39.298,39.3413,39.2908,39.3269,22000.0
2011-07-08 14:55:00,54.49,54.52,54.44,54.48,15000.0,39.3341,39.3557,39.298,39.3269,15000.0
2011-07-08 15:00:00,54.49,54.53,54.43,54.51,33600.0,39.3341,39.363,39.2908,39.3485,33600.0
2011-07-08 15:05:00,54.52,54.58,54.51,54.51,44700.0,39.3557,39.399,39.3485,39.3485,44700.0
2011-07-08 15:10:00,54.51,54.55,54.48,54.54,27000.0,39.3485,39.3774,39.3269,39.3702,27000.0
2011-07-08 15:15:00,54.54,54.58,54.5,54.54,98000.0,39.3702,39.399,39.3413,39.3702,98000.0
2011-07-08 15:20:00,54.54,54.54,54.49,54.52,28800.0,39.3702,39.3702,39.3341,39.3557,28800.0
2011-07-08 15:25:00,54.52,54.6,54.52,54.55,37300.0,39.3557,39.4135,39.3557,39.3774,37300.0
2011-07-08 15:30:00,54.54,54.63,54.54,54.59,58400.0,39.3702,39.4351,39.3702,39.4063,58400.0
2011-07-08 15:35:00,54.59,54.69,54.57,54.66,60800.0,39.4063,39.4785,39.3918,39.4568,60800.0
2011-07-08 15:40:00,54.65,54.71,54.64,54.68,47100.0,39.4496,39.4929,39.4424,39.4712,47100.0
2011-07-08 15:45:00,54.69,54.73,54.67,54.73,67400.0,39.4785,39.5073,39.464,39.5073,67400.0
2011-07-08 15:50:00,54.73,54.74,54.68,54.71,127500.0,39.5073,39.5145,39.4712,39.4929,127500.0
2011-07-08 15:55:00,54.71,54.79,54.71,54.76,172100.0,39.4929,39.5506,39.4929,39.529,172100.0
2011-07-11 09:30:00,54.38,54.76,54.18,54.73,200000.0,39.2547,39.529,39.1103,39.5073,200000.0
2011-07-11 09:35:00,54.76,54.96,54.72,54.92,79700.0,39.529,39.6734,39.5001,39.6445,79700.0
2011-07-11 09:40:00,54.92,54.94,54.7,54.91,43600.0,39.6445,39.6589,39.4857,39.6373,43600.0
2011-07-11 09:45:00,54.87,54.95,54.67,54.92,85600.0,39.6084,39.6661,39.464,39.6445,85600.0
2011-07-11 09:50:00,54.91,55.14,54.83,55.11,79600.0,39.6373,39.8033,39.5795,39.7816,79600.0
2011-07-11 09:55:00,55.1,55.16,54.89,54.9,53300.0,39.7744,39.8177,39.6228,39.63,53300.0
2011-07-11 10:00:00,54.92,54.98,54.91,54.95,129400.0,39.6445,39.6878,39.6373,39.6661,129400.0
2011-07-11 10:05:00,54.95,54.98,54.84,54.84,95800.0,39.6661,39.6878,39.5867,39.5867,95800.0
2011-07-11 10:10:00,54.84,55.0,54.78,54.97,64400.0,39.5867,39.7022,39.5434,39.6806,64400.0
2011-07-11 10:15:00,54.97,55.0,54.79,54.83,66100.0,39.6806,39.7022,39.5506,39.5795,66100.0
2011-07-11 10:20:00,54.84,54.95,54.71,54.86,74500.0,39.5867,39.6661,39.4929,39.6012,74500.0
2011-07-11 10:25:00,54.87,54.87,54.73,54.82,78300.0,39.6084,39.6084,39.5073,39.5723,78300.0
2011-07-11 10:30:00,54.82,54.89,54.78,54.84,79900.0,39.5723,39.6228,39.5434,39.5867,79900.0
2011-07-11 10:35:00,54.84,54.87,54.66,54.7,174100.0,39.5867,39.6084,39.4568,39.4857,174100.0
2011-07-11 10:40:00,54.7,54.7,54.55,54.68,110100.0,39.4857,39.4857,39.3774,39.4712,110100.0
2011-07-11 10:45:00,54.69,54.72,54.62,54.69,90600.0,39.4785,39.5001,39.4279,39.4785,90600.0
2011-07-11 10:50:00,54.67,54.67,54.41,54.56,132900.0,39.464,39.464,39.2763,39.3846,132900.0
2011-07-11 10:55:00,54.57,54.57,54.3,54.3,94700.0,39.3918,39.3918,39.1969,39.1969,94700.0
2011-07-11 11:00:00,54.3,54.36,54.15,54.18,72100.0,39.1969,39.2402,39.0887,39.1103,72100.0
2011-07-11 11:05:00,54.18,54.38,54.18,54.38,42200.0,39.1103,39.2547,39.1103,39.2547,42200.0
2011-07-11 11:10:00,54.37,54.45,54.36,54.37,29700.0,39.2475,39.3052,39.2402,39.2475,29700.0
2011-07-11 11:15:00,54.37,54.5,54.36,54.5,20000.0,39.2475,39.3413,39.2402,39.3413,20000.0
2011-07-11 11:20:00,54.48,54.54,54.27,54.29,60000.0,39.3269,39.3702,39.1753,39.1897,60000.0
2011-07-11 11:25:00,54.29,54.41,54.29,54.41,39800.0,39.1897,39.2763,39.1897,39.2763,39800.0
2011-07-11 11:30:00,54.4,54.47,54.31,54.32,33700.0,39.2691,39.3196,39.2041,39.2114,33700.0
2011-07-11 11:35:00,54.32,54.39,54.31,54.38,86400.0,39.2114,39.2619,39.2041,39.2547,86400.0
2011-07-11 11:40:00,54.38,54.55,54.38,54.47,71300.0,39.2547,39.3774,39.2547,39.3196,71300.0
2011-07-11 11:45:00,54.48,54.59,54.48,54.56,26000.0,39.3269,39.4063,39.3269,39.3846,26000.0
2011-07-11 11:50:00,54.57,54.71,54.57,54.62,26300.0,39.3918,39.4929,39.3918,39.4279,26300.0
2011-07-11 11:55:00,54.63,54.63,54.49,54.49,32800.0,39.4351,39.4351,39.3341,39.3341,32800.0
2011-07-11 12:00:00,54.5,54.53,54.41,54.52,34600.0,39.3413,39.363,39.2763,39.3557,34600.0
2011-07-11 12:05:00,54.52,54.61,54.52,54.58,9700.0,39.3557,39.4207,39.3557,39.399,9700.0
2011-07-11 12:10:00,54.58,54.6,54.49,54.51,14200.0,39.399,39.4135,39.3341,39.3485,14200.0
2011-07-11 12:15:00,54.51,54.66,54.46,54.64,25800.0,39.3485,39.4568,39.3124,39.4424,25800.0
2011-07-11 12:20:00,54.63,54.65,54.55,54.55,10500.0,39.4351,39.4496,39.3774,39.3774,10500.0
2011-07-11 12:25:00,54.55,54.65,54.55,54.61,19300.0,39.3774,39.4496,39.3774,39.4207,19300.0
2011-07-11 12:30:00,54.61,54.61,54.54,54.56,16800.0,39.4207,39.4207,39.3702,39.3846,16800.0
2011-07-11 12:35:00,54.55,54.59,54.53,54.58,16600.0,39.3774,39.4063,39.363,39.399,16600.0
2011-07-11 12:40:00,54.57,54.58,54.5,54.51,16700.0,39.3918,39.399,39.3413,39.3485,16700.0
2011-07-11 12:45:00,54.5,54.5,54.35,54.36,36800.0,39.3413,39.3413,39.233,39.2402,36800.0
2011-07-11 12:50:00,54.37,54.4,54.32,54.32,27800.0,39.2475,39.2691,39.2114,39.2114,27800.0
2011-07-11 12:55:00,54.32,54.39,54.25,54.29,32800.0,39.2114,39.2619,39.1608,39.1897,32800.0
2011-07-11 13:00:00,54.29,54.33,54.28,54.3,14000.0,39.1897,39.2186,39.1825,39.1969,14000.0
2011-07-11 13:05:00,54.31,54.34,54.26,54.26,34800.0,39.2041,39.2258,39.1681,39.1681,34800.0
2011-07-11 13:10:00,54.27,54.3,54.25,54.27,18500.0,39.1753,39.1969,39.1608,39.1753,18500.0
2011-07-11 13:15:00,54.26,54.27,54.11,54.15,23100.0,39.1681,39.1753,39.0598,39.0887,23100.0
2011-07-11 13:20:00,54.15,54.21,54.08,54.13,109500.0,39.0887,39.132,39.0381,39.0742,109500.0
2011-07-11 13:25:00,54.13,54.13,54.07,54.12,21000.0,39.0742,39.0742,39.0309,39.067,21000.0
2011-07-11 13:30:00,54.12,54.24,54.12,54.19,20600.0,39.067,39.1536,39.067,39.1175,20600.0
2011-07-11 13:35:00,54.18,54.2,54.12,54.18,22400.0,39.1103,39.1247,39.067,39.1103,22400.0
2011-07-11 13:40:00,54.17,54.19,54.09,54.14,12000.0,39.1031,39.1175,39.0453,39.0814,12000.0
2011-07-11 13:45:00,54.13,54.19,54.08,54.18,17600.0,39.0742,39.1175,39.0381,39.1103,17600.0
2011-07-11 13:50:00,54.18,54.2,54.11,54.12,13600.0,39.1103,39.1247,39.0598,39.067,13600.0
2011-07-11 13:55:00,54.12,54.16,54.1,54.14,19300.0,39.067,39.0959,39.0526,39.0814,19300.0
2011-07-11 14:00:00,54.14,54.22,54.1,54.18,23200.0,39.0814,39.1392,39.0526,39.1103,23200.0
2011-07-11 14:05:00,54.16,54.24,54.14,54.24,20300.0,39.0959,39.1536,39.0814,39.1536,20300.0
2011-07-11 14:10:00,54.25,54.27,54.23,54.24,27100.0,39.1608,39.1753,39.1464,39.1536,27100.0
2011-07-11 14:15:00,54.24,54.26,54.15,54.15,23700.0,39.1536,39.1681,39.0887,39.0887,23700.0
2011-07-11 14:20:00,54.15,54.22,54.14,54.2,28700.0,39.0887,39.1392,39.0814,39.1247,28700.0
2011-07-11 14:25:00,54.2,54.25,54.18,54.23,29000.0,39.1247,39.1608,39.1103,39.1464,29000.0
2011-07-11 14:30:00,54.22,54.23,54.12,54.19,26300.0,39.1392,39.1464,39.067,39.1175,26300.0
2011-07-11 14:35:00,54.19,54.24,54.18,54.22,32300.0,39.1175,39.1536,39.1103,39.1392,32300.0
2011-07-11 14:40:00,54.23,54.23,54.13,54.19,34200.0,39.1464,39.1464,39.0742,39.1175,34200.0
2011-07-11 14:45:00,54.19,54.22,54.15,54.15,30700.0,39.1175,39.1392,39.0887,39.0887,30700.0
2011-07-11 14:50:00,54.15,54.15,54.08,54.11,51900.0,39.0887,39.0887,39.0381,39.0598,51900.0
2011-07-11 14:55:00,54.1,54.12,54.07,54.12,21500.0,39.0526,39.067,39.0309,39.067,21500.0
2011-07-11 15:00:00,54.12,54.2,54.12,54.15,26200.0,39.067,39.1247,39.067,39.0887,26200.0
2011-07-11 15:05:00,54.14,54.19,54.06,54.07,100800.0,39.0814,39.1175,39.0237,39.0309,100800.0
2011-07-11 15:10:00,54.07,54.14,54.06,54.12,26100.0,39.0309,39.0814,39.0237,39.067,26100.0
2011-07-11 15:15:00,54.12,54.15,54.1,54.12,20000.0,39.067,39.0887,39.0526,39.067,20000.0
2011-07-11 15:20:00,54.12,54.21,54.12,54.18,33200.0,39.067,39.132,39.067,39.1103,33200.0
2011-07-11 15:25:00,54.17,54.27,54.12,54.27,30900.0,39.1031,39.1753,39.067,39.1753,30900.0
2011-07-11 15:30:00,54.28,54.34,54.27,54.31,79300.0,39.1825,39.2258,39.1753,39.2041,79300.0
2011-07-11 15:35:00,54.32,54.32,54.25,54.3,46800.0,39.2114,39.2114,39.1608,39.1969,46800.0
2011-07-11 15:40:00,54.3,54.34,54.29,54.33,51000.0,39.1969,39.2258,39.1897,39.2186,51000.0
2011-07-11 15:45:00,54.33,54.33,54.21,54.25,96200.0,39.2186,39.2186,39.132,39.1608,96200.0
2011-07-11 15:50:00,54.25,54.26,54.19,54.22,99700.0,39.1608,39.1681,39.1175,39.1392,99700.0
2011-07-11 15:55:00,54.22,54.31,54.22,54.26,228400.0,39.1392,39.2041,39.1392,39.1681,228400.0
2011-07-12 09:30:00,54.2,54.55,54.1,54.44,96800.0,39.1247,39.3774,39.0526,39.298,96800.0
2011-07-12 09:35:00,54.43,54.52,54.29,54.44,69600.0,39.2908,39.3557,39.1897,39.298,69600.0
2011-07-12 09:40:00,54.41,54.54,54.35,54.44,72000.0,39.2763,39.3702,39.233,39.298,72000.0
2011-07-12 09:45:00,54.44,54.47,54.25,54.34,96900.0,39.298,39.3196,39.1608,39.2258,96900.0
2011-07-12 09:50:00,54.35,54.44,54.28,54.34,53600.0,39.233,39.298,39.1825,39.2258,53600.0
2011-07-12 09:55:00,54.34,54.42,54.3,54.4,89200.0,39.2258,39.2836,39.1969,39.2691,89200.0
2011-07-12 10:00:00,54.41,54.44,54.34,54.41,119800.0,39.2763,39.298,39.2258,39.2763,119800.0
2011-07-12 10:05:00,54.42,54.48,54.37,54.4,64900.0,39.2836,39.3269,39.2475,39.2691,64900.0
2011-07-12 10:10:00,54.4,54.47,54.35,54.37,45500.0,39.2691,39.3196,39.233,39.2475,45500.0
2011-07-12 10:15:00,54.38,54.6,54.38,54.58,52800.0,39.2547,39.4135,39.2547,39.399,52800.0
2011-07-12 10:20:00,54.58,54.6,54.49,54.52,55300.0,39.399,39.4135,39.3341,39.3557,55300.0
2011-07-12 10:25:00,54.51,54.58,54.47,54.58,51100.0,39.3485,39.399,39.3196,39.399,51100.0
2011-07-12 10:30:00,54.57,54.66,54.55,54.66,64600.0,39.3918,39.4568,39.3774,39.4568,64600.0
2011-07-12 10:35:00,54.66,54.71,54.62,54.67,35300.0,39.4568,39.4929,39.4279,39.464,35300.0
2011-07-12 10:40:00,54.68,54.72,54.51,54.51,50800.0,39.4712,39.5001,39.3485,39.3485,50800.0
2011-07-12 10:45:00,54.51,54.53,54.36,54.41,50100.0,39.3485,39.363,39.2402,39.2763,50100.0
2011-07-12 10:50:00,54.41,54.54,54.35,54.53,77900.0,39.2763,39.3702,39.233,39.363,77900.0
2011-07-12 10:55:00,54.53,54.53,54.4,54.44,79600.0,39.363,39.363,39.2691,39.298,79600.0
2011-07-12 11:00:00,54.44,54.57,54.42,54.53,62100.0,39.298,39.3918,39.2836,39.363,62100.0
2011-07-12 11:05:00,54.52,54.61,54.46,54.6,44500.0,39.3557,39.4207,39.3124,39.4135,44500.0
2011-07-12 11:10:00,54.61,54.64,54.54,54.57,32000.0,39.4207,39.4424,39.3702,39.3918,32000.0
2011-07-12 11:15:00,54.56,54.6,54.53,54.54,39300.0,39.3846,39.4135,39.363,39.3702,39300.0
2011-07-12 11:20:00,54.53,54.69,54.52,54.69,63500.0,39.363,39.4785,39.3557,39.4785,63500.0
2011-07-12 11:25:00,54.7,54.73,54.68,54.7,29600.0,39.4857,39.5073,39.4712,39.4857,29600.0
2011-07-12 11:30:00,54.69,54.76,54.66,54.72,17900.0,39.4785,39.529,39.4568,39.5001,17900.0
2011-07-12 11:35:00,54.71,54.75,54.64,54.64,29900.0,39.4929,39.5218,39.4424,39.4424,29900.0
2011-07-12 11:40:00,54.65,54.74,54.64,54.72,40500.0,39.4496,39.5145,39.4424,39.5001,40500.0
2011-07-12 11:45:00,54.73,54.76,54.72,54.73,22900.0,39.5073,39.529,39.5001,39.5073,22900.0
2011-07-12 11:50:00,54.73,54.73,54.66,54.68,22300.0,39.5073,39.5073,39.4568,39.4712,22300.0
2011-07-12 11:55:00,54.67,54.75,54.66,54.74,13700.0,39.464,39.5218,39.4568,39.5145,13700.0
2011-07-12 12:00:00,54.75,54.83,54.75,54.8,84400.0,39.5218,39.5795,39.5218,39.5579,84400.0
2011-07-12 12:05:00,54.8,54.81,54.78,54.81,47400.0,39.5579,39.5651,39.5434,39.5651,47400.0
2011-07-12 12:10:00,54.8,54.87,54.79,54.79,22800.0,39.5579,39.6084,39.5506,39.5506,22800.0
2011-07-12 12:15:00,54.8,54.87,54.77,54.85,21800.0,39.5579,39.6084,39.5362,39.594,21800.0
2011-07-12 12:20:00,54.84,54.85,54.81,54.82,11700.0,39.5867,39.594,39.5651,39.5723,11700.0
2011-07-12 12:25:00,54.8,54.82,54.74,54.81,24200.0,39.5579,39.5723,39.5145,39.5651,24200.0
2011-07-12 12:30:00,54.81,54.9,54.8,54.87,73600.0,39.5651,39.63,39.5579,39.6084,73600.0
2011-07-12 12:35:00,54.86,54.9,54.83,54.83,22700.0,39.6012,39.63,39.5795,39.5795,22700.0
2011-07-12 12:40:00,54.84,54.89,54.84,54.88,18200.0,39.5867,39.6228,39.5867,39.6156,18200.0
2011-07-12 12:45:00,54.87,54.9,54.87,54.88,39800.0,39.6084,39.63,39.6084,39.6156,39800.0
2011-07-12 12:50:00,54.88,54.92,54.87,54.92,36500.0,39.6156,39.6445,39.6084,39.6445,36500.0
2011-07-12 12:55:00,54.92,54.99,54.91,54.95,61800.0,39.6445,39.695,39.6373,39.6661,61800.0
2011-07-12 13:00:00,54.95,54.95,54.9,54.91,15000.0,39.6661,39.6661,39.63,39.6373,15000.0
2011-07-12 13:05:00,54.9,54.97,54.89,54.97,41800.0,39.63,39.6806,39.6228,39.6806,41800.0
2011-07-12 13:10:00,54.96,54.96,54.9,54.94,18900.0,39.6734,39.6734,39.63,39.6589,18900.0
2011-07-12 13:15:00,54.93,54.96,54.85,54.96,24200.0,39.6517,39.6734,39.594,39.6734,24200.0
2011-07-12 13:20:00,54.96,54.99,54.92,54.96,28800.0,39.6734,39.695,39.6445,39.6734,28800.0
2011-07-12 13:25:00,54.97,55.11,54.96,55.07,71200.0,39.6806,39.7816,39.6734,39.7528,71200.0
2011-07-12 13:30:00,55.08,55.12,54.99,55.12,73300.0,39.76,39.7889,39.695,39.7889,73300.0
2011-07-12 13:35:00,55.1,55.23,55.1,55.19,50800.0,39.7744,39.8683,39.7744,39.8394,50800.0
2011-07-12 13:40:00,55.19,55.23,55.13,55.16,82300.0,39.8394,39.8683,39.7961,39.8177,82300.0
2011-07-12 13:45:00,55.16,55.16,55.13,55.16,40100.0,39.8177,39.8177,39.7961,39.8177,40100.0
2011-07-12 13:50:00,55.16,55.2,55.13,55.19,29200.0,39.8177,39.8466,39.7961,39.8394,29200.0
2011-07-12 13:55:00,55.2,55.23,55.19,55.2,15100.0,39.8466,39.8683,39.8394,39.8466,15100.0
2011-07-12 14:00:00,55.19,55.31,55.17,55.3,79200.0,39.8394,39.926,39.8249,39.9188,79200.0
2011-07-12 14:05:00,55.29,55.44,55.27,55.42,102900.0,39.9116,40.0198,39.8971,40.0054,102900.0
2011-07-12 14:10:00,55.43,55.63,55.4,55.62,221900.0,40.0126,40.157,39.991,40.1498,221900.0
2011-07-12 14:15:00,55.61,55.73,55.59,55.59,158100.0,40.1426,40.2292,40.1281,40.1281,158100.0
2011-07-12 14:20:00,55.6,55.67,55.58,55.63,127800.0,40.1353,40.1859,40.1209,40.157,127800.0
2011-07-12 14:25:00,55.63,55.75,55.57,55.75,138600.0,40.157,40.2436,40.1137,40.2436,138600.0
2011-07-12 14:30:00,55.75,55.76,55.65,55.75,99200.0,40.2436,40.2508,40.1714,40.2436,99200.0
2011-07-12 14:35:00,55.76,55.83,55.75,55.83,201900.0,40.2508,40.3014,40.2436,40.3014,201900.0
2011-07-12 14:40:00,55.83,55.92,55.73,55.74,329100.0,40.3014,40.3663,40.2292,40.2364,329100.0
2011-07-12 14:45:00,55.74,55.81,55.7,55.74,135600.0,40.2364,40.2869,40.2075,40.2364,135600.0
2011-07-12 14:50:00,55.74,55.76,55.65,55.74,161100.0,40.2364,40.2508,40.1714,40.2364,161100.0
2011-07-12 14:55:00,55.74,55.75,55.66,55.69,135800.0,40.2364,40.2436,40.1787,40.2003,135800.0
2011-07-12 15:00:00,55.69,55.8,55.69,55.7,146300.0,40.2003,40.2797,40.2003,40.2075,146300.0
2011-07-12 15:05:00,55.71,55.72,55.64,55.66,120600.0,40.2147,40.222,40.1642,40.1787,120600.0
2011-07-12 15:10:00,55.66,55.67,55.48,55.48,93800.0,40.1787,40.1859,40.0487,40.0487,93800.0
2011-07-12 15:15:00,55.49,55.59,55.49,55.56,85600.0,40.0559,40.1281,40.0559,40.1065,85600.0
2011-07-12 15:20:00,55.55,55.66,55.54,55.59,105500.0,40.0993,40.1787,40.092,40.1281,105500.0
2011-07-12 15:25:00,55.59,55.6,55.48,55.55,92400.0,40.1281,40.1353,40.0487,40.0993,92400.0
2011-07-12 15:30:00,55.55,55.65,55.51,55.62,101800.0,40.0993,40.1714,40.0704,40.1498,101800.0
2011-07-12 15:35:00,55.62,55.65,55.56,55.58,68500.0,40.1498,40.1714,40.1065,40.1209,68500.0
2011-07-12 15:40:00,55.59,55.64,55.43,55.43,216200.0,40.1281,40.1642,40.0126,40.0126,216200.0
2011-07-12 15:45:00,55.42,55.46,55.32,55.36,308400.0,40.0054,40.0343,39.9332,39.9621,308400.0
2011-07-12 15:50:00,55.35,55.44,55.32,55.33,314400.0,39.9549,40.0198,39.9332,39.9404,314400.0
2011-07-12 15:55:00,55.32,55.4,55.3,55.32,499600.0,39.9332,39.991,39.9188,39.9332,499600.0
2011-07-13 09:30:00,55.83,56.2,55.74,56.07,206700.0,40.3014,40.5685,40.2364,40.4746,206700.0
2011-07-13 09:35:00,56.06,56.09,55.67,55.78,117100.0,40.4674,40.4891,40.1859,40.2653,117100.0
2011-07-13 09:40:00,55.77,55.88,55.69,55.79,62700.0,40.2581,40.3375,40.2003,40.2725,62700.0
2011-07-13 09:45:00,55.79,55.96,55.76,55.87,88300.0,40.2725,40.3952,40.2508,40.3302,88300.0
2011-07-13 09:50:00,55.89,55.92,55.75,55.86,81000.0,40.3447,40.3663,40.2436,40.323,81000.0
2011-07-13 09:55:00,55.87,55.88,55.66,55.77,73800.0,40.3302,40.3375,40.1787,40.2581,73800.0
2011-07-13 10:00:00,55.76,56.16,55.75,56.11,247200.0,40.2508,40.5396,40.2436,40.5035,247200.0
2011-07-13 10:05:00,56.11,56.4,56.1,56.28,168400.0,40.5035,40.7128,40.4963,40.6262,168400.0
2011-07-13 10:10:00,56.3,56.45,56.23,56.34,138100.0,40.6406,40.7489,40.5901,40.6695,138100.0
2011-07-13 10:15:00,56.34,56.55,56.34,56.42,123600.0,40.6695,40.8211,40.6695,40.7273,123600.0
2011-07-13 10:20:00,56.41,56.54,56.36,56.51,107700.0,40.7201,40.8139,40.684,40.7922,107700.0
2011-07-13 10:25:00,56.52,56.62,56.5,56.55,123000.0,40.7995,40.8716,40.785,40.8211,123000.0
2011-07-13 10:30:00,56.55,56.7,56.55,56.67,144600.0,40.8211,40.9294,40.8211,40.9077,144600.0
2011-07-13 10:35:00,56.67,56.7,56.57,56.68,112900.0,40.9077,40.9294,40.8355,40.915,112900.0
2011-07-13 10:40:00,56.68,56.68,56.54,56.59,99200.0,40.915,40.915,40.8139,40.85,99200.0
2011-07-13 10:45:00,56.59,56.65,56.56,56.65,110000.0,40.85,40.8933,40.8283,40.8933,110000.0
2011-07-13 10:50:00,56.64,56.83,56.63,56.71,192900.0,40.8861,41.0232,40.8789,40.9366,192900.0
2011-07-13 10:55:00,56.71,56.91,56.71,56.91,102700.0,40.9366,41.081,40.9366,41.081,102700.0
2011-07-13 11:00:00,56.9,56.91,56.81,56.83,80400.0,41.0738,41.081,41.0088,41.0232,80400.0
2011-07-13 11:05:00,56.83,56.9,56.82,56.89,73600.0,41.0232,41.0738,41.016,41.0665,73600.0
2011-07-13 11:10:00,56.89,56.95,56.78,56.86,225700.0,41.0665,41.1099,40.9871,41.0449,225700.0
2011-07-13 11:15:00,56.94,57.04,56.88,57.02,211400.0,41.1026,41.1748,41.0593,41.1604,211400.0
2011-07-13 11:20:00,57.02,57.17,57.02,57.12,108600.0,41.1604,41.2687,41.1604,41.2326,108600.0
2011-07-13 11:25:00,57.13,57.16,57.05,57.12,94600.0,41.2398,41.2614,41.182,41.2326,94600.0
2011-07-13 11:30:00,57.12,57.18,57.02,57.05,135800.0,41.2326,41.2759,41.1604,41.182,135800.0
2011-07-13 11:35:00,57.05,57.13,57.02,57.13,49900.0,41.182,41.2398,41.1604,41.2398,49900.0
2011-07-13 11:40:00,57.13,57.17,57.02,57.07,107700.0,41.2398,41.2687,41.1604,41.1965,107700.0
2011-07-13 11:45:00,57.07,57.16,57.06,57.07,99700.0,41.1965,41.2614,41.1893,41.1965,99700.0
2011-07-13 11:50:00,57.07,57.15,57.04,57.09,76300.0,41.1965,41.2542,41.1748,41.2109,76300.0
2011-07-13 11:55:00,57.08,57.16,57.04,57.13,71800.0,41.2037,41.2614,41.1748,41.2398,71800.0
2011-07-13 12:00:00,57.13,57.15,57.04,57.05,88800.0,41.2398,41.2542,41.1748,41.182,88800.0
2011-07-13 12:05:00,57.06,57.13,57.02,57.12,50700.0,41.1893,41.2398,41.1604,41.2326,50700.0
2011-07-13 12:10:00,57.12,57.22,57.11,57.22,103500.0,41.2326,41.3048,41.2254,41.3048,103500.0
2011-07-13 12:15:00,57.2,57.27,57.18,57.26,77400.0,41.2903,41.3408,41.2759,41.3336,77400.0
2011-07-13 12:20:00,57.27,57.35,57.22,57.32,104100.0,41.3408,41.3986,41.3048,41.3769,104100.0
2011-07-13 12:25:00,57.32,57.32,57.16,57.2,57200.0,41.3769,41.3769,41.2614,41.2903,57200.0
2011-07-13 12:30:00,57.2,57.23,57.14,57.17,60900.0,41.2903,41.312,41.247,41.2687,60900.0
2011-07-13 12:35:00,57.17,57.21,57.13,57.17,74600.0,41.2687,41.2975,41.2398,41.2687,74600.0
2011-07-13 12:40:00,57.18,57.29,57.18,57.27,47000.0,41.2759,41.3553,41.2759,41.3408,47000.0
2011-07-13 12:45:00,57.26,57.36,57.21,57.35,69500.0,41.3336,41.4058,41.2975,41.3986,69500.0
2011-07-13 12:50:00,57.35,57.39,57.23,57.36,95400.0,41.3986,41.4275,41.312,41.4058,95400.0
2011-07-13 12:55:00,57.36,57.4,57.29,57.4,74800.0,41.4058,41.4347,41.3553,41.4347,74800.0
2011-07-13 13:00:00,57.41,57.41,57.2,57.29,106600.0,41.4419,41.4419,41.2903,41.3553,106600.0
2011-07-13 13:05:00,57.29,57.38,57.29,57.33,51200.0,41.3553,41.4203,41.3553,41.3842,51200.0
2011-07-13 13:10:00,57.33,57.34,57.24,57.33,36600.0,41.3842,41.3914,41.3192,41.3842,36600.0
2011-07-13 13:15:00,57.33,57.37,57.28,57.34,46000.0,41.3842,41.413,41.3481,41.3914,46000.0
2011-07-13 13:20:00,57.35,57.38,57.28,57.34,41700.0,41.3986,41.4203,41.3481,41.3914,41700.0
2011-07-13 13:25:00,57.34,57.38,57.29,57.37,28400.0,41.3914,41.4203,41.3553,41.413,28400.0
2011-07-13 13:30:00,57.37,57.39,57.28,57.3,63100.0,41.413,41.4275,41.3481,41.3625,63100.0
2011-07-13 13:35:00,57.29,57.49,57.29,57.48,107600.0,41.3553,41.4997,41.3553,41.4924,107600.0
2011-07-13 13:40:00,57.48,57.49,57.42,57.46,34000.0,41.4924,41.4997,41.4491,41.478,34000.0
2011-07-13 13:45:00,57.46,57.48,57.36,57.38,43000.0,41.478,41.4924,41.4058,41.4203,43000.0
2011-07-13 13:50:00,57.38,57.41,57.33,57.36,48800.0,41.4203,41.4419,41.3842,41.4058,48800.0
2011-07-13 13:55:00,57.35,57.4,57.34,57.36,47500.0,41.3986,41.4347,41.3914,41.4058,47500.0
2011-07-13 14:00:00,57.36,57.38,57.31,57.35,68100.0,41.4058,41.4203,41.3697,41.3986,68100.0
2011-07-13 14:05:00,57.34,57.35,57.22,57.28,70500.0,41.3914,41.3986,41.3048,41.3481,70500.0
2011-07-13 14:10:00,57.29,57.32,57.11,57.12,67000.0,41.3553,41.3769,41.2254,41.2326,67000.0
2011-07-13 14:15:00,57.13,57.18,57.01,57.03,52600.0,41.2398,41.2759,41.1532,41.1676,52600.0
2011-07-13 14:20:00,57.02,57.05,56.89,56.9,67900.0,41.1604,41.182,41.0665,41.0738,67900.0
2011-07-13 14:25:00,56.9,57.01,56.87,57.01,87800.0,41.0738,41.1532,41.0521,41.1532,87800.0
2011-07-13 14:30:00,57.01,57.09,56.99,57.0,63800.0,41.1532,41.2109,41.1387,41.1459,63800.0
2011-07-13 14:35:00,57.01,57.06,56.99,57.05,44700.0,41.1532,41.1893,41.1387,41.182,44700.0
2011-07-13 14:40:00,57.05,57.07,56.96,57.0,64800.0,41.182,41.1965,41.1171,41.1459,64800.0
2011-07-13 14:45:00,56.99,57.09,56.99,57.08,65000.0,41.1387,41.2109,41.1387,41.2037,65000.0
2011-07-13 14:50:00,57.08,57.21,57.07,57.19,74400.0,41.2037,41.2975,41.1965,41.2831,74400.0
2011-07-13 14:55:00,57.19,57.2,57.1,57.17,28100.0,41.2831,41.2903,41.2181,41.2687,28100.0
2011-07-13 15:00:00,57.16,57.21,57.08,57.12,49300.0,41.2614,41.2975,41.2037,41.2326,49300.0
2011-07-13 15:05:00,57.12,57.13,56.97,57.05,59400.0,41.2326,41.2398,41.1243,41.182,59400.0
2011-07-13 15:10:00,57.06,57.1,56.87,56.88,90200.0,41.1893,41.2181,41.0521,41.0593,90200.0
2011-07-13 15:15:00,56.88,56.93,56.79,56.81,133600.0,41.0593,41.0954,40.9944,41.0088,133600.0
2011-07-13 15:20:00,56.82,56.92,56.73,56.91,125100.0,41.016,41.0882,40.951,41.081,125100.0
2011-07-13 15:25:00,56.91,56.96,56.91,56.94,83300.0,41.081,41.1171,41.081,41.1026,83300.0
2011-07-13 15:30:00,56.94,56.96,56.88,56.94,116900.0,41.1026,41.1171,41.0593,41.1026,116900.0
2011-07-13 15:35:00,56.93,56.97,56.89,56.89,124800.0,41.0954,41.1243,41.0665,41.0665,124800.0
2011-07-13 15:40:00,56.89,56.89,56.76,56.89,182000.0,41.0665,41.0665,40.9727,41.0665,182000.0
2011-07-13 15:45:00,56.88,56.94,56.79,56.83,205300.0,41.0593,41.1026,40.9944,41.0232,205300.0
2011-07-13 15:50:00,56.83,56.9,56.76,56.88,265100.0,41.0232,41.0738,40.9727,41.0593,265100.0
2011-07-13 15:55:00,56.88,56.89,56.76,56.79,444600.0,41.0593,41.0665,40.9727,40.9944,444600.0
2011-07-14 09:30:00,57.32,57.38,56.69,56.85,199400.0,41.3769,41.4203,40.9222,41.0377,199400.0
2011-07-14 09:35:00,56.85,57.05,56.76,56.87,78500.0,41.0377,41.182,40.9727,41.0521,78500.0
2011-07-14 09:40:00,56.88,57.04,56.85,56.85,84200.0,41.0593,41.1748,41.0377,41.0377,84200.0
2011-07-14 09:45:00,56.83,57.12,56.82,57.06,106500.0,41.0232,41.2326,41.016,41.1893,106500.0
2011-07-14 09:50:00,57.04,57.08,56.98,57.01,106400.0,41.1748,41.2037,41.1315,41.1532,106400.0
2011-07-14 09:55:00,57.01,57.05,56.9,56.98,149100.0,41.1532,41.182,41.0738,41.1315,149100.0
2011-07-14 10:00:00,56.98,57.05,56.91,57.03,121600.0,41.1315,41.182,41.081,41.1676,121600.0
2011-07-14 10:05:00,57.04,57.14,56.98,57.07,88400.0,41.1748,41.247,41.1315,41.1965,88400.0
2011-07-14 10:10:00,57.08,57.09,56.95,57.03,62000.0,41.2037,41.2109,41.1099,41.1676,62000.0
2011-07-14 10:15:00,57.03,57.18,57.03,57.14,74800.0,41.1676,41.2759,41.1676,41.247,74800.0
2011-07-14 10:20:00,57.13,57.15,57.08,57.08,39600.0,41.2398,41.2542,41.2037,41.2037,39600.0
2011-07-14 10:25:00,57.09,57.15,57.07,57.09,45100.0,41.2109,41.2542,41.1965,41.2109,45100.0
2011-07-14 10:30:00,57.09,57.12,56.81,56.91,154200.0,41.2109,41.2326,41.0088,41.081,154200.0
2011-07-14 10:35:00,56.9,56.96,56.83,56.84,70400.0,41.0738,41.1171,41.0232,41.0305,70400.0
2011-07-14 10:40:00,56.84,56.92,56.81,56.81,108600.0,41.0305,41.0882,41.0088,41.0088,108600.0
2011-07-14 10:45:00,56.82,56.82,56.67,56.77,72600.0,41.016,41.016,40.9077,40.9799,72600.0
2011-07-14 10:50:00,56.76,56.82,56.57,56.64,105500.0,40.9727,41.016,40.8355,40.8861,105500.0
2011-07-14 10:55:00,56.64,56.69,56.42,56.49,90600.0,40.8861,40.9222,40.7273,40.7778,90600.0
2011-07-14 11:00:00,56.49,56.78,56.47,56.78,86500.0,40.7778,40.9871,40.7634,40.9871,86500.0
2011-07-14 11:05:00,56.78,56.95,56.75,56.91,48400.0,40.9871,41.1099,40.9655,41.081,48400.0
2011-07-14 11:10:00,56.92,56.92,56.71,56.71,59500.0,41.0882,41.0882,40.9366,40.9366,59500.0
2011-07-14 11:15:00,56.7,57.05,56.66,57.0,68800.0,40.9294,41.182,40.9005,41.1459,68800.0
2011-07-14 11:20:00,56.99,57.03,56.88,56.92,90100.0,41.1387,41.1676,41.0593,41.0882,90100.0
2011-07-14 11:25:00,56.94,57.0,56.89,56.94,47100.0,41.1026,41.1459,41.0665,41.1026,47100.0
2011-07-14 11:30:00,56.96,57.0,56.71,56.79,87100.0,41.1171,41.1459,40.9366,40.9944,87100.0
2011-07-14 11:35:00,56.79,56.82,56.65,56.68,105800.0,40.9944,41.016,40.8933,40.915,105800.0
2011-07-14 11:40:00,56.69,56.94,56.66,56.92,136200.0,40.9222,41.1026,40.9005,41.0882,136200.0
2011-07-14 11:45:00,56.93,57.02,56.92,57.0,100500.0,41.0954,41.1604,41.0882,41.1459,100500.0
2011-07-14 11:50:00,57.0,57.03,56.95,56.95,51500.0,41.1459,41.1676,41.1099,41.1099,51500.0
2011-07-14 11:55:00,56.95,57.15,56.93,57.15,75700.0,41.1099,41.2542,41.0954,41.2542,75700.0
2011-07-14 12:00:00,57.14,57.15,56.99,57.01,56100.0,41.247,41.2542,41.1387,41.1532,56100.0
2011-07-14 12:05:00,57.01,57.1,57.01,57.02,39500.0,41.1532,41.2181,41.1532,41.1604,39500.0
2011-07-14 12:10:00,57.01,57.01,56.91,56.91,54600.0,41.1532,41.1532,41.081,41.081,54600.0
2011-07-14 12:15:00,56.91,56.95,56.72,56.75,92800.0,41.081,41.1099,40.9438,40.9655,92800.0
2011-07-14 12:20:00,56.75,56.79,56.72,56.78,21100.0,40.9655,40.9944,40.9438,40.9871,21100.0
2011-07-14 12:25:00,56.77,56.89,56.74,56.89,22200.0,40.9799,41.0665,40.9583,41.0665,22200.0
2011-07-14 12:30:00,56.88,56.95,56.85,56.91,20900.0,41.0593,41.1099,41.0377,41.081,20900.0
2011-07-14 12:35:00,56.92,56.95,56.89,56.91,16100.0,41.0882,41.1099,41.0665,41.081,16100.0
2011-07-14 12:40:00,56.91,56.92,56.78,56.78,31500.0,41.081,41.0882,40.9871,40.9871,31500.0
2011-07-14 12:45:00,56.77,56.9,56.75,56.9,37700.0,40.9799,41.0738,40.9655,41.0738,37700.0
2011-07-14 12:50:00,56.89,56.94,56.81,56.81,33400.0,41.0665,41.1026,41.0088,41.0088,33400.0
2011-07-14 12:55:00,56.8,56.81,56.75,56.76,32800.0,41.0016,41.0088,40.9655,40.9727,32800.0
2011-07-14 13:00:00,56.76,56.8,56.66,56.66,45700.0,40.9727,41.0016,40.9005,40.9005,45700.0
2011-07-14 13:05:00,56.66,56.78,56.63,56.73,34300.0,40.9005,40.9871,40.8789,40.951,34300.0
2011-07-14 13:10:00,56.73,56.74,56.66,56.66,31700.0,40.951,40.9583,40.9005,40.9005,31700.0
2011-07-14 13:15:00,56.66,56.68,56.54,56.56,29500.0,40.9005,40.915,40.8139,40.8283,29500.0
2011-07-14 13:20:00,56.57,56.63,56.52,56.62,32700.0,40.8355,40.8789,40.7995,40.8716,32700.0
2011-07-14 13:25:00,56.62,56.8,56.61,56.8,69400.0,40.8716,41.0016,40.8644,41.0016,69400.0
2011-07-14 13:30:00,56.8,57.03,56.79,56.9,100600.0,41.0016,41.1676,40.9944,41.0738,100600.0
2011-07-14 13:35:00,56.89,56.91,56.78,56.79,49600.0,41.0665,41.081,40.9871,40.9944,49600.0
2011-07-14 13:40:00,56.78,56.87,56.78,56.8,31900.0,40.9871,41.0521,40.9871,41.0016,31900.0
2011-07-14 13:45:00,56.8,56.83,56.75,56.83,25700.0,41.0016,41.0232,40.9655,41.0232,25700.0
2011-07-14 13:50:00,56.82,56.84,56.76,56.83,26000.0,41.016,41.0305,40.9727,41.0232,26000.0
2011-07-14 13:55:00,56.83,56.89,56.79,56.87,34000.0,41.0232,41.0665,40.9944,41.0521,34000.0
2011-07-14 14:00:00,56.88,57.01,56.87,56.93,93300.0,41.0593,41.1532,41.0521,41.0954,93300.0
2011-07-14 14:05:00,56.93,57.03,56.89,57.03,38200.0,41.0954,41.1676,41.0665,41.1676,38200.0
2011-07-14 14:10:00,57.04,57.21,57.04,57.14,138300.0,41.1748,41.2975,41.1748,41.247,138300.0
2011-07-14 14:15:00,57.13,57.24,57.08,57.09,66600.0,41.2398,41.3192,41.2037,41.2109,66600.0
2011-07-14 14:20:00,57.09,57.19,57.06,57.13,40200.0,41.2109,41.2831,41.1893,41.2398,40200.0
2011-07-14 14:25:00,57.12,57.14,57.01,57.13,31200.0,41.2326,41.247,41.1532,41.2398,31200.0
2011-07-14 14:30:00,57.13,57.15,57.07,57.09,35800.0,41.2398,41.2542,41.1965,41.2109,35800.0
2011-07-14 14:35:00,57.08,57.09,56.98,57.04,37800.0,41.2037,41.2109,41.1315,41.1748,37800.0
2011-07-14 14:40:00,57.04,57.11,57.04,57.05,41700.0,41.1748,41.2254,41.1748,41.182,41700.0
2011-07-14 14:45:00,57.04,57.04,56.85,56.85,41800.0,41.1748,41.1748,41.0377,41.0377,41800.0
2011-07-14 14:50:00,56.85,56.94,56.84,56.85,30200.0,41.0377,41.1026,41.0305,41.0377,30200.0
2011-07-14 14:55:00,56.84,56.89,56.81,56.87,28100.0,41.0305,41.0665,41.0088,41.0521,28100.0
2011-07-14 15:00:00,56.87,56.88,56.82,56.85,30500.0,41.0521,41.0593,41.016,41.0377,30500.0
2011-07-14 15:05:00,56.85,56.89,56.72,56.72,41100.0,41.0377,41.0665,40.9438,40.9438,41100.0
2011-07-14 15:10:00,56.72,56.77,56.7,56.76,27500.0,40.9438,40.9799,40.9294,40.9727,27500.0
2011-07-14 15:15:00,56.77,56.79,56.67,56.75,41400.0,40.9799,40.9944,40.9077,40.9655,41400.0
2011-07-14 15:20:00,56.75,56.81,56.72,56.81,42400.0,40.9655,41.0088,40.9438,41.0088,42400.0
2011-07-14 15:25:00,56.81,56.82,56.74,56.78,38900.0,41.0088,41.016,40.9583,40.9871,38900.0
2011-07-14 15:30:00,56.77,56.8,56.72,56.8,34400.0,40.9799,41.0016,40.9438,41.0016,34400.0
2011-07-14 15:35:00,56.8,56.86,56.79,56.85,32300.0,41.0016,41.0449,40.9944,41.0377,32300.0
2011-07-14 15:40:00,56.86,56.87,56.78,56.8,50600.0,41.0449,41.0521,40.9871,41.0016,50600.0
2011-07-14 15:45:00,56.81,56.84,56.75,56.81,72800.0,41.0088,41.0305,40.9655,41.0088,72800.0
2011-07-14 15:50:00,56.8,56.8,56.7,56.76,97300.0,41.0016,41.0016,40.9294,40.9727,97300.0
2011-07-14 15:55:00,56.75,56.84,56.73,56.74,222700.0,40.9655,41.0305,40.951,40.9583,222700.0
2011-07-15 09:30:00,56.92,56.99,56.78,56.92,368100.0,41.0882,41.1387,40.9871,41.0882,368100.0
2011-07-15 09:35:00,56.92,57.1,56.91,57.08,96900.0,41.0882,41.2181,41.081,41.2037,96900.0
2011-07-15 09:40:00,57.08,57.3,57.07,57.19,92600.0,41.2037,41.3625,41.1965,41.2831,92600.0
2011-07-15 09:45:00,57.19,57.21,56.94,56.96,127700.0,41.2831,41.2975,41.1026,41.1171,127700.0
2011-07-15 09:50:00,56.95,56.98,56.84,56.84,116400.0,41.1099,41.1315,41.0305,41.0305,116400.0
2011-07-15 09:55:00,56.85,57.12,56.77,57.03,111500.0,41.0377,41.2326,40.9799,41.1676,111500.0
2011-07-15 10:00:00,57.03,57.21,57.02,57.05,113900.0,41.1676,41.2975,41.1604,41.182,113900.0
2011-07-15 10:05:00,57.06,57.16,56.99,57.02,82100.0,41.1893,41.2614,41.1387,41.1604,82100.0
2011-07-15 10:10:00,57.03,57.14,56.99,57.13,70900.0,41.1676,41.247,41.1387,41.2398,70900.0
2011-07-15 10:15:00,57.14,57.22,57.07,57.13,94500.0,41.247,41.3048,41.1965,41.2398,94500.0
2011-07-15 10:20:00,57.14,57.31,57.04,57.29,113300.0,41.247,41.3697,41.1748,41.3553,113300.0
2011-07-15 10:25:00,57.27,57.27,57.13,57.21,75300.0,41.3408,41.3408,41.2398,41.2975,75300.0
2011-07-15 10:30:00,57.22,57.31,57.13,57.13,86100.0,41.3048,41.3697,41.2398,41.2398,86100.0
2011-07-15 10:35:00,57.13,57.21,57.1,57.1,71300.0,41.2398,41.2975,41.2181,41.2181,71300.0
2011-07-15 10:40:00,57.1,57.35,57.07,57.34,89400.0,41.2181,41.3986,41.1965,41.3914,89400.0
2011-07-15 10:45:00,57.33,57.42,57.33,57.36,71100.0,41.3842,41.4491,41.3842,41.4058,71100.0
2011-07-15 10:50:00,57.36,57.5,57.35,57.35,65100.0,41.4058,41.5069,41.3986,41.3986,65100.0
2011-07-15 10:55:00,57.35,57.5,57.33,57.48,67000.0,41.3986,41.5069,41.3842,41.4924,67000.0
2011-07-15 11:00:00,57.47,57.61,57.45,57.59,124200.0,41.4852,41.5863,41.4708,41.5718,124200.0
2011-07-15 11:05:00,57.59,57.63,57.42,57.45,103700.0,41.5718,41.6007,41.4491,41.4708,103700.0
2011-07-15 11:10:00,57.46,57.48,57.41,57.42,44300.0,41.478,41.4924,41.4419,41.4491,44300.0
2011-07-15 11:15:00,57.42,57.53,57.36,57.39,59800.0,41.4491,41.5285,41.4058,41.4275,59800.0
2011-07-15 11:20:00,57.39,57.49,57.39,57.48,56600.0,41.4275,41.4997,41.4275,41.4924,56600.0
2011-07-15 11:25:00,57.48,57.48,57.25,57.26,56700.0,41.4924,41.4924,41.3264,41.3336,56700.0
2011-07-15 11:30:00,57.26,57.31,57.22,57.22,41100.0,41.3336,41.3697,41.3048,41.3048,41100.0
2011-07-15 11:35:00,57.21,57.22,57.08,57.11,90900.0,41.2975,41.3048,41.2037,41.2254,90900.0
2011-07-15 11:40:00,57.12,57.19,57.09,57.19,40000.0,41.2326,41.2831,41.2109,41.2831,40000.0
2011-07-15 11:45:00,57.18,57.24,57.11,57.22,41700.0,41.2759,41.3192,41.2254,41.3048,41700.0
2011-07-15 11:50:00,57.22,57.31,57.19,57.26,31200.0,41.3048,41.3697,41.2831,41.3336,31200.0
2011-07-15 11:55:00,57.26,57.31,57.24,57.28,22300.0,41.3336,41.3697,41.3192,41.3481,22300.0
2011-07-15 12:00:00,57.28,57.44,57.24,57.37,124000.0,41.3481,41.4636,41.3192,41.413,124000.0
2011-07-15 12:05:00,57.38,57.44,57.28,57.31,97400.0,41.4203,41.4636,41.3481,41.3697,97400.0
2011-07-15 12:10:00,57.3,57.37,57.28,57.33,84700.0,41.3625,41.413,41.3481,41.3842,84700.0
2011-07-15 12:15:00,57.31,57.34,57.16,57.19,54600.0,41.3697,41.3914,41.2614,41.2831,54600.0
2011-07-15 12:20:00,57.21,57.24,57.09,57.11,72500.0,41.2975,41.3192,41.2109,41.2254,72500.0
2011-07-15 12:25:00,57.11,57.23,57.1,57.19,40100.0,41.2254,41.312,41.2181,41.2831,40100.0
2011-07-15 12:30:00,57.2,57.22,57.11,57.11,28900.0,41.2903,41.3048,41.2254,41.2254,28900.0
2011-07-15 12:35:00,57.12,57.14,57.06,57.09,27900.0,41.2326,41.247,41.1893,41.2109,27900.0
2011-07-15 12:40:00,57.1,57.15,57.07,57.08,45700.0,41.2181,41.2542,41.1965,41.2037,45700.0
2011-07-15 12:45:00,57.09,57.17,57.09,57.15,22400.0,41.2109,41.2687,41.2109,41.2542,22400.0
2011-07-15 12:50:00,57.13,57.18,57.13,57.17,15200.0,41.2398,41.2759,41.2398,41.2687,15200.0
2011-07-15 12:55:00,57.17,57.26,57.15,57.15,27800.0,41.2687,41.3336,41.2542,41.2542,27800.0
2011-07-15 13:00:00,57.15,57.2,57.15,57.2,16300.0,41.2542,41.2903,41.2542,41.2903,16300.0
2011-07-15 13:05:00,57.21,57.26,57.21,57.24,12300.0,41.2975,41.3336,41.2975,41.3192,12300.0
2011-07-15 13:10:00,57.24,57.26,57.15,57.16,23400.0,41.3192,41.3336,41.2542,41.2614,23400.0
2011-07-15 13:15:00,57.15,57.17,57.08,57.09,46600.0,41.2542,41.2687,41.2037,41.2109,46600.0
2011-07-15 13:20:00,57.1,57.21,57.1,57.2,12000.0,41.2181,41.2975,41.2181,41.2903,12000.0
2011-07-15 13:25:00,57.2,57.2,57.11,57.14,49600.0,41.2903,41.2903,41.2254,41.247,49600.0
2011-07-15 13:30:00,57.15,57.2,57.15,57.2,18300.0,41.2542,41.2903,41.2542,41.2903,18300.0
2011-07-15 13:35:00,57.2,57.25,57.18,57.21,18400.0,41.2903,41.3264,41.2759,41.2975,18400.0
2011-07-15 13:40:00,57.21,57.24,57.17,57.22,15000.0,41.2975,41.3192,41.2687,41.3048,15000.0
2011-07-15 13:45:00,57.22,57.24,57.14,57.14,17600.0,41.3048,41.3192,41.247,41.247,17600.0
2011-07-15 13:50:00,57.13,57.13,57.08,57.11,33100.0,41.2398,41.2398,41.2037,41.2254,33100.0
2011-07-15 13:55:00,57.11,57.11,56.98,57.03,35300.0,41.2254,41.2254,41.1315,41.1676,35300.0
2011-07-15 14:00:00,57.02,57.08,57.01,57.03,18700.0,41.1604,41.2037,41.1532,41.1676,18700.0
2011-07-15 14:05:00,57.03,57.14,57.02,57.1,35000.0,41.1676,41.247,41.1604,41.2181,35000.0
2011-07-15 14:10:00,57.12,57.17,57.1,57.14,18800.0,41.2326,41.2687,41.2181,41.247,18800.0
2011-07-15 14:15:00,57.13,57.17,57.11,57.14,22400.0,41.2398,41.2687,41.2254,41.247,22400.0
2011-07-15 14:20:00,57.13,57.15,57.08,57.12,23800.0,41.2398,41.2542,41.2037,41.2326,23800.0
2011-07-15 14:25:00,57.11,57.15,57.08,57.12,50300.0,41.2254,41.2542,41.2037,41.2326,50300.0
2011-07-15 14:30:00,57.13,57.17,57.12,57.13,15400.0,41.2398,41.2687,41.2326,41.2398,15400.0
2011-07-15 14:35:00,57.11,57.2,57.08,57.2,21500.0,41.2254,41.2903,41.2037,41.2903,21500.0
2011-07-15 14:40:00,57.2,57.21,57.14,57.2,14300.0,41.2903,41.2975,41.247,41.2903,14300.0
2011-07-15 14:45:00,57.19,57.25,57.19,57.2,25500.0,41.2831,41.3264,41.2831,41.2903,25500.0
2011-07-15 14:50:00,57.2,57.25,57.19,57.19,19800.0,41.2903,41.3264,41.2831,41.2831,19800.0
2011-07-15 14:55:00,57.19,57.23,57.13,57.17,23500.0,41.2831,41.312,41.2398,41.2687,23500.0
2011-07-15 15:00:00,57.16,57.25,57.14,57.18,26700.0,41.2614,41.3264,41.247,41.2759,26700.0
2011-07-15 15:05:00,57.17,57.25,57.12,57.21,29300.0,41.2687,41.3264,41.2326,41.2975,29300.0
2011-07-15 15:10:00,57.21,57.25,57.18,57.22,17300.0,41.2975,41.3264,41.2759,41.3048,17300.0
2011-07-15 15:15:00,57.22,57.24,57.17,57.19,22400.0,41.3048,41.3192,41.2687,41.2831,22400.0
2011-07-15 15:20:00,57.19,57.23,57.18,57.23,35200.0,41.2831,41.312,41.2759,41.312,35200.0
2011-07-15 15:25:00,57.23,57.3,57.23,57.28,59400.0,41.312,41.3625,41.312,41.3481,59400.0
2011-07-15 15:30:00,57.28,57.35,57.26,57.32,56900.0,41.3481,41.3986,41.3336,41.3769,56900.0
2011-07-15 15:35:00,57.31,57.34,57.28,57.33,58100.0,41.3697,41.3914,41.3481,41.3842,58100.0
2011-07-15 15:40:00,57.34,57.34,57.24,57.32,116300.0,41.3914,41.3914,41.3192,41.3769,116300.0
2011-07-15 15:45:00,57.31,57.34,57.25,57.32,125800.0,41.3697,41.3914,41.3264,41.3769,125800.0
2011-07-15 15:50:00,57.31,57.37,57.31,57.37,97500.0,41.3697,41.413,41.3697,41.413,97500.0
2011-07-15 15:55:00,57.37,57.41,57.34,57.41,217600.0,41.413,41.4419,41.3914,41.4419,217600.0
2011-07-18 09:30:00,58.08,58.47,57.92,58.43,320400.0,41.9256,42.2071,41.8101,42.1782,320400.0
2011-07-18 09:35:00,58.43,59.0,58.36,58.99,273500.0,42.1782,42.5897,42.1277,42.5824,273500.0
2011-07-18 09:40:00,58.98,59.0,58.55,58.6,179100.0,42.5752,42.5897,42.2648,42.3009,179100.0
2011-07-18 09:45:00,58.59,58.87,58.56,58.64,163200.0,42.2937,42.4958,42.272,42.3298,163200.0
2011-07-18 09:50:00,58.65,58.75,58.48,58.48,151800.0,42.337,42.4092,42.2143,42.2143,151800.0
2011-07-18 09:55:00,58.49,58.77,58.45,58.75,135700.0,42.2215,42.4236,42.1926,42.4092,135700.0
2011-07-18 10:00:00,58.75,58.91,58.63,58.75,131000.0,42.4092,42.5247,42.3226,42.4092,131000.0
2011-07-18 10:05:00,58.76,58.79,58.4,58.52,130300.0,42.4164,42.4381,42.1565,42.2432,130300.0
2011-07-18 10:10:00,58.52,58.68,58.38,58.6,108900.0,42.2432,42.3587,42.1421,42.3009,108900.0
2011-07-18 10:15:00,58.61,58.83,58.56,58.75,105300.0,42.3081,42.4669,42.272,42.4092,105300.0
2011-07-18 10:20:00,58.75,58.76,58.5,58.5,76100.0,42.4092,42.4164,42.2287,42.2287,76100.0
2011-07-18 10:25:00,58.5,58.67,58.43,58.6,177500.0,42.2287,42.3515,42.1782,42.3009,177500.0
2011-07-18 10:30:00,58.59,58.65,58.41,58.54,132200.0,42.2937,42.337,42.1638,42.2576,132200.0
2011-07-18 10:35:00,58.53,58.59,58.3,58.32,135800.0,42.2504,42.2937,42.0844,42.0988,135800.0
2011-07-18 10:40:00,58.31,58.52,58.31,58.47,95200.0,42.0916,42.2432,42.0916,42.2071,95200.0
2011-07-18 10:45:00,58.47,58.59,58.42,58.42,76400.0,42.2071,42.2937,42.171,42.171,76400.0
2011-07-18 10:50:00,58.43,58.49,58.35,58.35,71400.0,42.1782,42.2215,42.1205,42.1205,71400.0
2011-07-18 10:55:00,58.34,58.47,58.32,58.44,70700.0,42.1132,42.2071,42.0988,42.1854,70700.0
2011-07-18 11:00:00,58.47,58.58,58.44,58.56,97900.0,42.2071,42.2865,42.1854,42.272,97900.0
2011-07-18 11:05:00,58.56,58.63,58.53,58.55,107600.0,42.272,42.3226,42.2504,42.2648,107600.0
2011-07-18 11:10:00,58.54,58.58,58.49,58.57,92200.0,42.2576,42.2865,42.2215,42.2793,92200.0
2011-07-18 11:15:00,58.57,58.66,58.57,58.6,61800.0,42.2793,42.3442,42.2793,42.3009,61800.0
2011-07-18 11:20:00,58.6,58.7,58.52,58.54,79500.0,42.3009,42.3731,42.2432,42.2576,79500.0
2011-07-18 11:25:00,58.55,58.7,58.37,58.37,148800.0,42.2648,42.3731,42.1349,42.1349,148800.0
2011-07-18 11:30:00,58.37,58.44,58.3,58.35,66400.0,42.1349,42.1854,42.0844,42.1205,66400.0
2011-07-18 11:35:00,58.35,58.35,58.1,58.2,82600.0,42.1205,42.1205,41.94,42.0122,82600.0
2011-07-18 11:40:00,58.2,58.2,58.04,58.16,73500.0,42.0122,42.0122,41.8967,41.9833,73500.0
2011-07-18 11:45:00,58.16,58.22,58.15,58.18,54400.0,41.9833,42.0266,41.9761,41.9977,54400.0
2011-07-18 11:50:00,58.18,58.26,58.13,58.18,62100.0,41.9977,42.0555,41.9616,41.9977,62100.0
2011-07-18 11:55:00,58.18,58.19,58.08,58.14,55000.0,41.9977,42.005,41.9256,41.9689,55000.0
2011-07-18 12:00:00,58.14,58.36,58.14,58.35,62600.0,41.9689,42.1277,41.9689,42.1205,62600.0
2011-07-18 12:05:00,58.35,58.37,58.26,58.35,73300.0,42.1205,42.1349,42.0555,42.1205,73300.0
2011-07-18 12:10:00,58.35,58.49,58.35,58.49,75200.0,42.1205,42.2215,42.1205,42.2215,75200.0
2011-07-18 12:15:00,58.48,58.49,58.41,58.46,51400.0,42.2143,42.2215,42.1638,42.1999,51400.0
2011-07-18 12:20:00,58.46,58.47,58.36,58.44,124900.0,42.1999,42.2071,42.1277,42.1854,124900.0
2011-07-18 12:25:00,58.43,58.44,58.37,58.43,47500.0,42.1782,42.1854,42.1349,42.1782,47500.0
2011-07-18 12:30:00,58.43,58.44,58.38,58.4,24700.0,42.1782,42.1854,42.1421,42.1565,24700.0
2011-07-18 12:35:00,58.39,58.4,58.3,58.39,52700.0,42.1493,42.1565,42.0844,42.1493,52700.0
2011-07-18 12:40:00,58.38,58.41,58.26,58.29,113100.0,42.1421,42.1638,42.0555,42.0771,113100.0
2011-07-18 12:45:00,58.3,58.3,58.2,58.24,57400.0,42.0844,42.0844,42.0122,42.0411,57400.0
2011-07-18 12:50:00,58.24,58.29,58.21,58.24,31300.0,42.0411,42.0771,42.0194,42.0411,31300.0
2011-07-18 12:55:00,58.25,58.3,58.23,58.26,24900.0,42.0483,42.0844,42.0338,42.0555,24900.0
2011-07-18 13:00:00,58.26,58.26,58.18,58.2,36600.0,42.0555,42.0555,41.9977,42.0122,36600.0
2011-07-18 13:05:00,58.2,58.25,58.12,58.16,58000.0,42.0122,42.0483,41.9544,41.9833,58000.0
2011-07-18 13:10:00,58.16,58.23,58.16,58.2,55900.0,41.9833,42.0338,41.9833,42.0122,55900.0
2011-07-18 13:15:00,58.19,58.23,58.15,58.19,57500.0,42.005,42.0338,41.9761,42.005,57500.0
2011-07-18 13:20:00,58.19,58.2,58.03,58.05,117700.0,42.005,42.0122,41.8895,41.9039,117700.0
2011-07-18 13:25:00,58.06,58.07,57.94,57.94,78800.0,41.9111,41.9183,41.8245,41.8245,78800.0
2011-07-18 13:30:00,57.94,58.0,57.93,57.95,45200.0,41.8245,41.8678,41.8173,41.8317,45200.0
2011-07-18 13:35:00,57.94,58.03,57.88,57.89,56700.0,41.8245,41.8895,41.7812,41.7884,56700.0
2011-07-18 13:40:00,57.87,57.88,57.8,57.8,78400.0,41.774,41.7812,41.7234,41.7234,78400.0
2011-07-18 13:45:00,57.8,57.82,57.74,57.76,54100.0,41.7234,41.7379,41.6801,41.6946,54100.0
2011-07-18 13:50:00,57.77,57.83,57.71,57.82,61400.0,41.7018,41.7451,41.6585,41.7379,61400.0
2011-07-18 13:55:00,57.81,57.91,57.77,57.84,64500.0,41.7307,41.8028,41.7018,41.7523,64500.0
2011-07-18 14:00:00,57.84,57.84,57.71,57.78,60400.0,41.7523,41.7523,41.6585,41.709,60400.0
2011-07-18 14:05:00,57.78,57.85,57.76,57.84,47600.0,41.709,41.7595,41.6946,41.7523,47600.0
2011-07-18 14:10:00,57.83,57.94,57.83,57.92,39400.0,41.7451,41.8245,41.7451,41.8101,39400.0
2011-07-18 14:15:00,57.92,58.01,57.91,57.95,41200.0,41.8101,41.875,41.8028,41.8317,41200.0
2011-07-18 14:20:00,57.94,57.95,57.84,57.85,45600.0,41.8245,41.8317,41.7523,41.7595,45600.0
2011-07-18 14:25:00,57.85,57.87,57.81,57.81,23100.0,41.7595,41.774,41.7307,41.7307,23100.0
2011-07-18 14:30:00,57.81,57.83,57.68,57.69,39600.0,41.7307,41.7451,41.6368,41.644,39600.0
2011-07-18 14:35:00,57.7,57.77,57.7,57.74,18400.0,41.6512,41.7018,41.6512,41.6801,18400.0
2011-07-18 14:40:00,57.74,57.81,57.7,57.79,39500.0,41.6801,41.7307,41.6512,41.7162,39500.0
2011-07-18 14:45:00,57.78,57.82,57.75,57.81,74000.0,41.709,41.7379,41.6873,41.7307,74000.0
2011-07-18 14:50:00,57.82,57.85,57.77,57.81,42100.0,41.7379,41.7595,41.7018,41.7307,42100.0
2011-07-18 14:55:00,57.82,57.91,57.79,57.88,60000.0,41.7379,41.8028,41.7162,41.7812,60000.0
2011-07-18 15:00:00,57.89,58.01,57.88,57.96,48600.0,41.7884,41.875,41.7812,41.8389,48600.0
2011-07-18 15:05:00,57.96,58.02,57.92,57.99,48600.0,41.8389,41.8822,41.8101,41.8606,48600.0
2011-07-18 15:10:00,57.99,58.03,57.94,58.02,64300.0,41.8606,41.8895,41.8245,41.8822,64300.0
2011-07-18 15:15:00,58.01,58.06,57.97,58.01,53300.0,41.875,41.9111,41.8462,41.875,53300.0
2011-07-18 15:20:00,58.0,58.03,57.96,58.02,43900.0,41.8678,41.8895,41.8389,41.8822,43900.0
2011-07-18 15:25:00,58.01,58.06,57.97,58.02,94100.0,41.875,41.9111,41.8462,41.8822,94100.0
2011-07-18 15:30:00,58.03,58.11,58.02,58.05,75900.0,41.8895,41.9472,41.8822,41.9039,75900.0
2011-07-18 15:35:00,58.06,58.12,57.98,58.11,95600.0,41.9111,41.9544,41.8534,41.9472,95600.0
2011-07-18 15:40:00,58.11,58.14,57.97,57.97,112000.0,41.9472,41.9689,41.8462,41.8462,112000.0
2011-07-18 15:45:00,57.98,58.1,57.97,58.08,117800.0,41.8534,41.94,41.8462,41.9256,117800.0
2011-07-18 15:50:00,58.07,58.18,58.07,58.15,185100.0,41.9183,41.9977,41.9183,41.9761,185100.0
2011-07-18 15:55:00,58.15,58.19,58.04,58.08,288300.0,41.9761,42.005,41.8967,41.9256,288300.0
2011-07-19 09:30:00,58.26,58.34,57.86,57.88,188700.0,42.0555,42.1132,41.7667,41.7812,188700.0
2011-07-19 09:35:00,57.87,57.88,57.53,57.71,138000.0,41.774,41.7812,41.5285,41.6585,138000.0
2011-07-19 09:40:00,57.72,57.86,57.61,57.71,77000.0,41.6657,41.7667,41.5863,41.6585,77000.0
2011-07-19 09:45:00,57.7,57.9,57.67,57.75,102000.0,41.6512,41.7956,41.6296,41.6873,102000.0
2011-07-19 09:50:00,57.75,57.9,57.69,57.76,131500.0,41.6873,41.7956,41.644,41.6946,131500.0
2011-07-19 09:55:00,57.75,57.89,57.72,57.86,71500.0,41.6873,41.7884,41.6657,41.7667,71500.0
2011-07-19 10:00:00,57.87,57.96,57.74,57.88,83000.0,41.774,41.8389,41.6801,41.7812,83000.0
2011-07-19 10:05:00,57.87,57.94,57.73,57.94,48900.0,41.774,41.8245,41.6729,41.8245,48900.0
2011-07-19 10:10:00,57.94,57.99,57.89,57.92,84700.0,41.8245,41.8606,41.7884,41.8101,84700.0
2011-07-19 10:15:00,57.93,57.97,57.9,57.91,83100.0,41.8173,41.8462,41.7956,41.8028,83100.0
2011-07-19 10:20:00,57.91,57.94,57.74,57.78,72500.0,41.8028,41.8245,41.6801,41.709,72500.0
2011-07-19 10:25:00,57.78,57.85,57.7,57.73,110400.0,41.709,41.7595,41.6512,41.6729,110400.0
2011-07-19 10:30:00,57.73,57.85,57.73,57.79,74100.0,41.6729,41.7595,41.6729,41.7162,74100.0
2011-07-19 10:35:00,57.79,57.92,57.79,57.85,52000.0,41.7162,41.8101,41.7162,41.7595,52000.0
2011-07-19 10:40:00,57.86,57.91,57.83,57.87,79200.0,41.7667,41.8028,41.7451,41.774,79200.0
2011-07-19 10:45:00,57.88,57.88,57.75,57.76,49600.0,41.7812,41.7812,41.6873,41.6946,49600.0
2011-07-19 10:50:00,57.76,57.9,57.74,57.89,80400.0,41.6946,41.7956,41.6801,41.7884,80400.0
2011-07-19 10:55:00,57.89,57.9,57.85,57.9,48400.0,41.7884,41.7956,41.7595,41.7956,48400.0
2011-07-19 11:00:00,57.89,57.9,57.86,57.89,27800.0,41.7884,41.7956,41.7667,41.7884,27800.0
2011-07-19 11:05:00,57.89,57.9,57.79,57.83,42400.0,41.7884,41.7956,41.7162,41.7451,42400.0
2011-07-19 11:10:00,57.83,57.88,57.82,57.85,20400.0,41.7451,41.7812,41.7379,41.7595,20400.0
2011-07-19 11:15:00,57.85,57.9,57.79,57.79,54600.0,41.7595,41.7956,41.7162,41.7162,54600.0
2011-07-19 11:20:00,57.8,57.99,57.8,57.97,63400.0,41.7234,41.8606,41.7234,41.8462,63400.0
2011-07-19 11:25:00,57.98,58.06,57.95,58.01,47400.0,41.8534,41.9111,41.8317,41.875,47400.0
2011-07-19 11:30:00,58.02,58.04,57.94,57.95,52000.0,41.8822,41.8967,41.8245,41.8317,52000.0
2011-07-19 11:35:00,57.95,57.96,57.85,57.86,38800.0,41.8317,41.8389,41.7595,41.7667,38800.0
2011-07-19 11:40:00,57.86,57.9,57.81,57.85,30500.0,41.7667,41.7956,41.7307,41.7595,30500.0
2011-07-19 11:45:00,57.85,57.85,57.74,57.78,40900.0,41.7595,41.7595,41.6801,41.709,40900.0
2011-07-19 11:50:00,57.79,57.83,57.78,57.8,35100.0,41.7162,41.7451,41.709,41.7234,35100.0
2011-07-19 11:55:00,57.8,57.82,57.69,57.74,30400.0,41.7234,41.7379,41.644,41.6801,30400.0
2011-07-19 12:00:00,57.8,57.9,57.79,57.87,33600.0,41.7234,41.7956,41.7162,41.774,33600.0
2011-07-19 12:05:00,57.87,57.89,57.81,57.89,18500.0,41.774,41.7884,41.7307,41.7884,18500.0
2011-07-19 12:10:00,57.89,57.9,57.85,57.87,23600.0,41.7884,41.7956,41.7595,41.774,23600.0
2011-07-19 12:15:00,57.88,57.9,57.82,57.88,29300.0,41.7812,41.7956,41.7379,41.7812,29300.0
2011-07-19 12:20:00,57.87,57.9,57.84,57.89,16800.0,41.774,41.7956,41.7523,41.7884,16800.0
2011-07-19 12:25:00,57.88,57.9,57.87,57.9,28700.0,41.7812,41.7956,41.774,41.7956,28700.0
2011-07-19 12:30:00,57.89,57.9,57.88,57.9,49500.0,41.7884,41.7956,41.7812,41.7956,49500.0
2011-07-19 12:35:00,57.9,57.9,57.88,57.9,21100.0,41.7956,41.7956,41.7812,41.7956,21100.0
2011-07-19 12:40:00,57.9,57.9,57.83,57.89,39600.0,41.7956,41.7956,41.7451,41.7884,39600.0
2011-07-19 12:45:00,57.89,57.89,57.84,57.86,12500.0,41.7884,41.7884,41.7523,41.7667,12500.0
2011-07-19 12:50:00,57.86,57.9,57.83,57.83,20800.0,41.7667,41.7956,41.7451,41.7451,20800.0
2011-07-19 12:55:00,57.83,57.87,57.8,57.86,21100.0,41.7451,41.774,41.7234,41.7667,21100.0
2011-07-19 13:00:00,57.87,57.88,57.84,57.86,12600.0,41.774,41.7812,41.7523,41.7667,12600.0
2011-07-19 13:05:00,57.86,57.9,57.85,57.88,16900.0,41.7667,41.7956,41.7595,41.7812,16900.0
2011-07-19 13:10:00,57.89,57.9,57.85,57.89,30600.0,41.7884,41.7956,41.7595,41.7884,30600.0
2011-07-19 13:15:00,57.89,57.9,57.77,57.86,67100.0,41.7884,41.7956,41.7018,41.7667,67100.0
2011-07-19 13:20:00,57.85,57.85,57.78,57.82,35000.0,41.7595,41.7595,41.709,41.7379,35000.0
2011-07-19 13:25:00,57.82,57.87,57.81,57.83,15400.0,41.7379,41.774,41.7307,41.7451,15400.0
2011-07-19 13:30:00,57.83,57.89,57.69,57.69,39600.0,41.7451,41.7884,41.644,41.644,39600.0
2011-07-19 13:35:00,57.68,57.78,57.61,57.75,59600.0,41.6368,41.709,41.5863,41.6873,59600.0
2011-07-19 13:40:00,57.75,57.84,57.73,57.82,148700.0,41.6873,41.7523,41.6729,41.7379,148700.0
2011-07-19 13:45:00,57.81,57.81,57.53,57.55,151900.0,41.7307,41.7307,41.5285,41.543,151900.0
2011-07-19 13:50:00,57.57,57.69,57.55,57.58,43200.0,41.5574,41.644,41.543,41.5646,43200.0
2011-07-19 13:55:00,57.59,57.59,57.44,57.48,57800.0,41.5718,41.5718,41.4636,41.4924,57800.0
2011-07-19 14:00:00,57.48,57.49,57.35,57.36,103900.0,41.4924,41.4997,41.3986,41.4058,103900.0
2011-07-19 14:05:00,57.36,57.39,57.34,57.35,70300.0,41.4058,41.4275,41.3914,41.3986,70300.0
2011-07-19 14:10:00,57.35,57.39,57.27,57.27,86800.0,41.3986,41.4275,41.3408,41.3408,86800.0
2011-07-19 14:15:00,57.27,57.32,57.24,57.28,74300.0,41.3408,41.3769,41.3192,41.3481,74300.0
2011-07-19 14:20:00,57.27,57.3,57.25,57.28,43800.0,41.3408,41.3625,41.3264,41.3481,43800.0
2011-07-19 14:25:00,57.28,57.41,57.28,57.38,49700.0,41.3481,41.4419,41.3481,41.4203,49700.0
2011-07-19 14:30:00,57.37,57.39,57.29,57.29,98100.0,41.413,41.4275,41.3553,41.3553,98100.0
2011-07-19 14:35:00,57.29,57.33,57.26,57.33,51400.0,41.3553,41.3842,41.3336,41.3842,51400.0
2011-07-19 14:40:00,57.33,57.46,57.33,57.45,30700.0,41.3842,41.478,41.3842,41.4708,30700.0
2011-07-19 14:45:00,57.45,57.54,57.41,57.47,53600.0,41.4708,41.5358,41.4419,41.4852,53600.0
2011-07-19 14:50:00,57.47,57.53,57.46,57.52,59700.0,41.4852,41.5285,41.478,41.5213,59700.0
2011-07-19 14:55:00,57.51,57.53,57.41,57.46,65900.0,41.5141,41.5285,41.4419,41.478,65900.0
2011-07-19 15:00:00,57.46,57.47,57.42,57.42,33200.0,41.478,41.4852,41.4491,41.4491,33200.0
2011-07-19 15:05:00,57.42,57.42,57.29,57.32,107000.0,41.4491,41.4491,41.3553,41.3769,107000.0
2011-07-19 15:10:00,57.32,57.38,57.27,57.36,107700.0,41.3769,41.4203,41.3408,41.4058,107700.0
2011-07-19 15:15:00,57.36,57.41,57.35,57.4,65700.0,41.4058,41.4419,41.3986,41.4347,65700.0
2011-07-19 15:20:00,57.41,57.48,57.4,57.47,52100.0,41.4419,41.4924,41.4347,41.4852,52100.0
2011-07-19 15:25:00,57.47,57.5,57.42,57.49,55100.0,41.4852,41.5069,41.4491,41.4997,55100.0
2011-07-19 15:30:00,57.49,57.53,57.43,57.5,74200.0,41.4997,41.5285,41.4563,41.5069,74200.0
2011-07-19 15:35:00,57.51,57.57,57.48,57.57,60500.0,41.5141,41.5574,41.4924,41.5574,60500.0
2011-07-19 15:40:00,57.56,57.62,57.56,57.61,79300.0,41.5502,41.5935,41.5502,41.5863,79300.0
2011-07-19 15:45:00,57.62,57.64,57.56,57.59,161900.0,41.5935,41.6079,41.5502,41.5718,161900.0
2011-07-19 15:50:00,57.59,57.67,57.55,57.64,154800.0,41.5718,41.6296,41.543,41.6079,154800.0
2011-07-19 15:55:00,57.64,57.76,57.64,57.75,289000.0,41.6079,41.6946,41.6079,41.6873,289000.0
2011-07-20 09:30:00,57.39,57.47,56.76,56.89,312300.0,41.4275,41.4852,40.9727,41.0665,312300.0
2011-07-20 09:35:00,56.89,57.2,56.81,57.16,138800.0,41.0665,41.2903,41.0088,41.2614,138800.0
2011-07-20 09:40:00,57.18,57.49,57.17,57.49,84900.0,41.2759,41.4997,41.2687,41.4997,84900.0
2011-07-20 09:45:00,57.48,57.5,57.37,57.37,65700.0,41.4924,41.5069,41.413,41.413,65700.0
2011-07-20 09:50:00,57.38,57.5,57.35,57.43,45600.0,41.4203,41.5069,41.3986,41.4563,45600.0
2011-07-20 09:55:00,57.44,57.64,57.4,57.43,60600.0,41.4636,41.6079,41.4347,41.4563,60600.0
2011-07-20 10:00:00,57.4,57.51,57.36,57.5,114900.0,41.4347,41.5141,41.4058,41.5069,114900.0
2011-07-20 10:05:00,57.5,57.64,57.5,57.55,58400.0,41.5069,41.6079,41.5069,41.543,58400.0
2011-07-20 10:10:00,57.55,57.58,57.45,57.55,63200.0,41.543,41.5646,41.4708,41.543,63200.0
2011-07-20 10:15:00,57.55,57.58,57.44,57.51,119400.0,41.543,41.5646,41.4636,41.5141,119400.0
2011-07-20 10:20:00,57.51,57.64,57.51,57.6,48200.0,41.5141,41.6079,41.5141,41.5791,48200.0
2011-07-20 10:25:00,57.59,57.77,57.57,57.75,89600.0,41.5718,41.7018,41.5574,41.6873,89600.0
2011-07-20 10:30:00,57.73,57.91,57.68,57.73,94300.0,41.6729,41.8028,41.6368,41.6729,94300.0
2011-07-20 10:35:00,57.73,57.73,57.55,57.59,70100.0,41.6729,41.6729,41.543,41.5718,70100.0
2011-07-20 10:40:00,57.6,57.82,57.6,57.78,69400.0,41.5791,41.7379,41.5791,41.709,69400.0
2011-07-20 10:45:00,57.79,57.81,57.7,57.78,122600.0,41.7162,41.7307,41.6512,41.709,122600.0
2011-07-20 10:50:00,57.77,57.81,57.7,57.8,95500.0,41.7018,41.7307,41.6512,41.7234,95500.0
2011-07-20 10:55:00,57.81,57.81,57.72,57.78,51500.0,41.7307,41.7307,41.6657,41.709,51500.0
2011-07-20 11:00:00,57.78,58.0,57.78,57.99,95700.0,41.709,41.8678,41.709,41.8606,95700.0
2011-07-20 11:05:00,57.99,58.18,57.96,58.12,135700.0,41.8606,41.9977,41.8389,41.9544,135700.0
2011-07-20 11:10:00,58.12,58.14,57.93,57.94,60000.0,41.9544,41.9689,41.8173,41.8245,60000.0
2011-07-20 11:15:00,57.94,58.04,57.94,57.96,25200.0,41.8245,41.8967,41.8245,41.8389,25200.0
2011-07-20 11:20:00,57.95,58.11,57.93,58.02,56100.0,41.8317,41.9472,41.8173,41.8822,56100.0
2011-07-20 11:25:00,58.02,58.03,57.84,57.92,40000.0,41.8822,41.8895,41.7523,41.8101,40000.0
2011-07-20 11:30:00,57.92,58.12,57.92,58.11,52100.0,41.8101,41.9544,41.8101,41.9472,52100.0
2011-07-20 11:35:00,58.11,58.11,57.99,58.05,29500.0,41.9472,41.9472,41.8606,41.9039,29500.0
2011-07-20 11:40:00,58.04,58.09,58.01,58.06,23600.0,41.8967,41.9328,41.875,41.9111,23600.0
2011-07-20 11:45:00,58.03,58.05,57.96,58.03,30600.0,41.8895,41.9039,41.8389,41.8895,30600.0
2011-07-20 11:50:00,58.02,58.11,58.0,58.09,27100.0,41.8822,41.9472,41.8678,41.9328,27100.0
2011-07-20 11:55:00,58.09,58.11,58.08,58.09,51800.0,41.9328,41.9472,41.9256,41.9328,51800.0
2011-07-20 12:00:00,58.09,58.23,58.09,58.16,152000.0,41.9328,42.0338,41.9328,41.9833,152000.0
2011-07-20 12:05:00,58.17,58.23,58.02,58.04,61000.0,41.9905,42.0338,41.8822,41.8967,61000.0
2011-07-20 12:10:00,58.05,58.05,57.99,58.04,20900.0,41.9039,41.9039,41.8606,41.8967,20900.0
2011-07-20 12:15:00,58.05,58.05,57.98,58.01,31300.0,41.9039,41.9039,41.8534,41.875,31300.0
2011-07-20 12:20:00,58.01,58.07,58.0,58.06,22200.0,41.875,41.9183,41.8678,41.9111,22200.0
2011-07-20 12:25:00,58.07,58.1,58.02,58.04,29700.0,41.9183,41.94,41.8822,41.8967,29700.0
2011-07-20 12:30:00,58.04,58.07,57.96,57.98,27000.0,41.8967,41.9183,41.8389,41.8534,27000.0
2011-07-20 12:35:00,57.99,58.02,57.95,57.97,31900.0,41.8606,41.8822,41.8317,41.8462,31900.0
2011-07-20 12:40:00,57.96,58.06,57.96,57.97,27400.0,41.8389,41.9111,41.8389,41.8462,27400.0
2011-07-20 12:45:00,57.98,58.0,57.95,58.0,13500.0,41.8534,41.8678,41.8317,41.8678,13500.0
2011-07-20 12:50:00,58.0,58.07,57.97,58.05,15700.0,41.8678,41.9183,41.8462,41.9039,15700.0
2011-07-20 12:55:00,58.04,58.04,57.91,57.95,22100.0,41.8967,41.8967,41.8028,41.8317,22100.0
2011-07-20 13:00:00,57.95,57.98,57.9,57.96,25100.0,41.8317,41.8534,41.7956,41.8389,25100.0
2011-07-20 13:05:00,57.97,57.97,57.9,57.96,29200.0,41.8462,41.8462,41.7956,41.8389,29200.0
2011-07-20 13:10:00,57.96,57.98,57.94,57.95,25800.0,41.8389,41.8534,41.8245,41.8317,25800.0
2011-07-20 13:15:00,57.95,58.0,57.94,57.97,40000.0,41.8317,41.8678,41.8245,41.8462,40000.0
2011-07-20 13:20:00,57.96,57.96,57.89,57.9,21000.0,41.8389,41.8389,41.7884,41.7956,21000.0
2011-07-20 13:25:00,57.9,57.98,57.87,57.98,44500.0,41.7956,41.8534,41.774,41.8534,44500.0
2011-07-20 13:30:00,57.98,58.0,57.96,57.99,18900.0,41.8534,41.8678,41.8389,41.8606,18900.0
2011-07-20 13:35:00,58.0,58.05,57.94,57.99,45000.0,41.8678,41.9039,41.8245,41.8606,45000.0
2011-07-20 13:40:00,58.0,58.06,57.95,58.04,24300.0,41.8678,41.9111,41.8317,41.8967,24300.0
2011-07-20 13:45:00,58.03,58.04,57.98,57.98,26500.0,41.8895,41.8967,41.8534,41.8534,26500.0
2011-07-20 13:50:00,57.99,58.01,57.93,58.0,36500.0,41.8606,41.875,41.8173,41.8678,36500.0
2011-07-20 13:55:00,57.99,58.05,57.96,58.02,17700.0,41.8606,41.9039,41.8389,41.8822,17700.0
2011-07-20 14:00:00,58.02,58.04,57.98,58.01,22300.0,41.8822,41.8967,41.8534,41.875,22300.0
2011-07-20 14:05:00,58.01,58.11,58.0,58.11,31400.0,41.875,41.9472,41.8678,41.9472,31400.0
2011-07-20 14:10:00,58.1,58.11,57.93,57.96,41800.0,41.94,41.9472,41.8173,41.8389,41800.0
2011-07-20 14:15:00,57.97,57.97,57.88,57.9,37400.0,41.8462,41.8462,41.7812,41.7956,37400.0
2011-07-20 14:20:00,57.9,57.92,57.87,57.9,25600.0,41.7956,41.8101,41.774,41.7956,25600.0
2011-07-20 14:25:00,57.89,57.97,57.89,57.97,26900.0,41.7884,41.8462,41.7884,41.8462,26900.0
2011-07-20 14:30:00,57.97,57.97,57.88,57.95,31400.0,41.8462,41.8462,41.7812,41.8317,31400.0
2011-07-20 14:35:00,57.95,57.96,57.9,57.93,21300.0,41.8317,41.8389,41.7956,41.8173,21300.0
2011-07-20 14:40:00,57.93,57.98,57.93,57.98,27500.0,41.8173,41.8534,41.8173,41.8534,27500.0
2011-07-20 14:45:00,57.97,58.01,57.94,57.99,44100.0,41.8462,41.875,41.8245,41.8606,44100.0
2011-07-20 14:50:00,58.0,58.05,57.95,57.96,27000.0,41.8678,41.9039,41.8317,41.8389,27000.0
2011-07-20 14:55:00,57.97,58.01,57.97,58.01,27400.0,41.8462,41.875,41.8462,41.875,27400.0
2011-07-20 15:00:00,58.01,58.03,57.98,58.03,23500.0,41.875,41.8895,41.8534,41.8895,23500.0
2011-07-20 15:05:00,58.03,58.06,58.01,58.05,28500.0,41.8895,41.9111,41.875,41.9039,28500.0
2011-07-20 15:10:00,58.06,58.14,58.05,58.13,81300.0,41.9111,41.9689,41.9039,41.9616,81300.0
2011-07-20 15:15:00,58.13,58.18,58.09,58.09,43700.0,41.9616,41.9977,41.9328,41.9328,43700.0
2011-07-20 15:20:00,58.09,58.1,58.01,58.01,51800.0,41.9328,41.94,41.875,41.875,51800.0
2011-07-20 15:25:00,58.0,58.13,57.98,58.08,57300.0,41.8678,41.9616,41.8534,41.9256,57300.0
2011-07-20 15:30:00,58.09,58.13,58.06,58.12,37400.0,41.9328,41.9616,41.9111,41.9544,37400.0
2011-07-20 15:35:00,58.12,58.14,58.05,58.05,67100.0,41.9544,41.9689,41.9039,41.9039,67100.0
2011-07-20 15:40:00,58.06,58.14,58.05,58.11,106400.0,41.9111,41.9689,41.9039,41.9472,106400.0
2011-07-20 15:45:00,58.11,58.12,57.99,58.0,100000.0,41.9472,41.9544,41.8606,41.8678,100000.0
2011-07-20 15:50:00,57.99,58.04,57.91,57.98,123100.0,41.8606,41.8967,41.8028,41.8534,123100.0
2011-07-20 15:55:00,57.97,58.05,57.91,58.03,230200.0,41.8462,41.9039,41.8028,41.8895,230200.0
2011-07-21 09:30:00,58.31,58.33,57.95,57.98,131500.0,42.0916,42.106,41.8317,41.8534,131500.0
2011-07-21 09:35:00,57.98,57.98,57.75,57.89,75700.0,41.8534,41.8534,41.6873,41.7884,75700.0
2011-07-21 09:40:00,57.88,58.0,57.79,57.99,61300.0,41.7812,41.8678,41.7162,41.8606,61300.0
2011-07-21 09:45:00,58.0,58.35,57.96,58.28,84900.0,41.8678,42.1205,41.8389,42.0699,84900.0
2011-07-21 09:50:00,58.29,58.37,58.22,58.25,72400.0,42.0771,42.1349,42.0266,42.0483,72400.0
2011-07-21 09:55:00,58.25,58.29,58.12,58.17,36900.0,42.0483,42.0771,41.9544,41.9905,36900.0
2011-07-21 10:00:00,58.16,58.44,58.13,58.44,87800.0,41.9833,42.1854,41.9616,42.1854,87800.0
2011-07-21 10:05:00,58.45,58.5,58.4,58.41,115200.0,42.1926,42.2287,42.1565,42.1638,115200.0
2011-07-21 10:10:00,58.4,58.45,58.29,58.36,104000.0,42.1565,42.1926,42.0771,42.1277,104000.0
2011-07-21 10:15:00,58.35,58.38,58.23,58.37,109700.0,42.1205,42.1421,42.0338,42.1349,109700.0
2011-07-21 10:20:00,58.36,58.45,58.32,58.42,124300.0,42.1277,42.1926,42.0988,42.171,124300.0
2011-07-21 10:25:00,58.42,58.52,58.32,58.38,117100.0,42.171,42.2432,42.0988,42.1421,117100.0
2011-07-21 10:30:00,58.38,58.48,58.33,58.4,60100.0,42.1421,42.2143,42.106,42.1565,60100.0
2011-07-21 10:35:00,58.41,58.48,58.4,58.4,52500.0,42.1638,42.2143,42.1565,42.1565,52500.0
2011-07-21 10:40:00,58.4,58.44,58.36,58.37,68800.0,42.1565,42.1854,42.1277,42.1349,68800.0
2011-07-21 10:45:00,58.36,58.39,58.34,58.36,76400.0,42.1277,42.1493,42.1132,42.1277,76400.0
2011-07-21 10:50:00,58.35,58.43,58.3,58.4,90400.0,42.1205,42.1782,42.0844,42.1565,90400.0
2011-07-21 10:55:00,58.4,58.46,58.34,58.46,39600.0,42.1565,42.1999,42.1132,42.1999,39600.0
2011-07-21 11:00:00,58.46,58.5,58.42,58.43,41900.0,42.1999,42.2287,42.171,42.1782,41900.0
2011-07-21 11:05:00,58.42,58.6,58.4,58.55,83300.0,42.171,42.3009,42.1565,42.2648,83300.0
2011-07-21 11:10:00,58.56,58.63,58.52,58.58,33100.0,42.272,42.3226,42.2432,42.2865,33100.0
2011-07-21 11:15:00,58.58,58.64,58.52,58.56,37500.0,42.2865,42.3298,42.2432,42.272,37500.0
2011-07-21 11:20:00,58.56,58.65,58.55,58.64,41200.0,42.272,42.337,42.2648,42.3298,41200.0
2011-07-21 11:25:00,58.64,58.64,58.55,58.56,62300.0,42.3298,42.3298,42.2648,42.272,62300.0
2011-07-21 11:30:00,58.55,58.57,58.45,58.5,35300.0,42.2648,42.2793,42.1926,42.2287,35300.0
2011-07-21 11:35:00,58.51,58.54,58.43,58.44,23300.0,42.236,42.2576,42.1782,42.1854,23300.0
2011-07-21 11:40:00,58.44,58.46,58.3,58.3,90400.0,42.1854,42.1999,42.0844,42.0844,90400.0
2011-07-21 11:45:00,58.32,58.34,58.21,58.3,54400.0,42.0988,42.1132,42.0194,42.0844,54400.0
2011-07-21 11:50:00,58.31,58.4,58.3,58.38,38000.0,42.0916,42.1565,42.0844,42.1421,38000.0
2011-07-21 11:55:00,58.38,58.38,58.3,58.34,55600.0,42.1421,42.1421,42.0844,42.1132,55600.0
2011-07-21 12:00:00,58.34,58.4,58.34,58.37,25800.0,42.1132,42.1565,42.1132,42.1349,25800.0
2011-07-21 12:05:00,58.38,58.42,58.32,58.4,47700.0,42.1421,42.171,42.0988,42.1565,47700.0
2011-07-21 12:10:00,58.4,58.46,58.37,58.46,46000.0,42.1565,42.1999,42.1349,42.1999,46000.0
2011-07-21 12:15:00,58.45,58.46,58.32,58.39,39500.0,42.1926,42.1999,42.0988,42.1493,39500.0
2011-07-21 12:20:00,58.39,58.41,58.37,58.39,30000.0,42.1493,42.1638,42.1349,42.1493,30000.0
2011-07-21 12:25:00,58.38,58.43,58.37,58.43,15400.0,42.1421,42.1782,42.1349,42.1782,15400.0
2011-07-21 12:30:00,58.42,58.46,58.36,58.4,37700.0,42.171,42.1999,42.1277,42.1565,37700.0
2011-07-21 12:35:00,58.4,58.51,58.38,58.43,35700.0,42.1565,42.236,42.1421,42.1782,35700.0
2011-07-21 12:40:00,58.44,58.52,58.35,58.43,137100.0,42.1854,42.2432,42.1205,42.1782,137100.0
2011-07-21 12:45:00,58.43,58.43,58.26,58.34,123100.0,42.1782,42.1782,42.0555,42.1132,123100.0
2011-07-21 12:50:00,58.35,58.47,58.27,58.44,102900.0,42.1205,42.2071,42.0627,42.1854,102900.0
2011-07-21 12:55:00,58.43,58.47,58.38,58.42,62700.0,42.1782,42.2071,42.1421,42.171,62700.0
2011-07-21 13:00:00,58.41,58.43,58.27,58.29,69200.0,42.1638,42.1782,42.0627,42.0771,69200.0
2011-07-21 13:05:00,58.28,58.35,58.15,58.18,85000.0,42.0699,42.1205,41.9761,41.9977,85000.0
2011-07-21 13:10:00,58.17,58.3,58.15,58.26,43800.0,41.9905,42.0844,41.9761,42.0555,43800.0
2011-07-21 13:15:00,58.26,58.36,58.21,58.22,101000.0,42.0555,42.1277,42.0194,42.0266,101000.0
2011-07-21 13:20:00,58.22,58.22,58.09,58.14,86800.0,42.0266,42.0266,41.9328,41.9689,86800.0
2011-07-21 13:25:00,58.13,58.24,58.12,58.17,51200.0,41.9616,42.0411,41.9544,41.9905,51200.0
2011-07-21 13:30:00,58.17,58.24,58.16,58.23,29500.0,41.9905,42.0411,41.9833,42.0338,29500.0
2011-07-21 13:35:00,58.23,58.23,58.14,58.19,43400.0,42.0338,42.0338,41.9689,42.005,43400.0
2011-07-21 13:40:00,58.18,58.19,58.12,58.16,29700.0,41.9977,42.005,41.9544,41.9833,29700.0
2011-07-21 13:45:00,58.16,58.33,58.15,58.33,55800.0,41.9833,42.106,41.9761,42.106,55800.0
2011-07-21 13:50:00,58.34,58.4,58.31,58.4,30600.0,42.1132,42.1565,42.0916,42.1565,30600.0
2011-07-21 13:55:00,58.4,58.41,58.34,58.4,17900.0,42.1565,42.1638,42.1132,42.1565,17900.0
2011-07-21 14:00:00,58.39,58.5,58.39,58.49,25800.0,42.1493,42.2287,42.1493,42.2215,25800.0
2011-07-21 14:05:00,58.5,58.52,58.47,58.52,66200.0,42.2287,42.2432,42.2071,42.2432,66200.0
2011-07-21 14:10:00,58.53,58.55,58.48,58.49,39300.0,42.2504,42.2648,42.2143,42.2215,39300.0
2011-07-21 14:15:00,58.49,58.5,58.41,58.41,21400.0,42.2215,42.2287,42.1638,42.1638,21400.0
2011-07-21 14:20:00,58.42,58.46,58.41,58.41,17200.0,42.171,42.1999,42.1638,42.1638,17200.0
2011-07-21 14:25:00,58.41,58.41,58.36,58.37,52600.0,42.1638,42.1638,42.1277,42.1349,52600.0
2011-07-21 14:30:00,58.36,58.37,58.33,58.33,52300.0,42.1277,42.1349,42.106,42.106,52300.0
2011-07-21 14:35:00,58.32,58.37,58.32,58.33,33700.0,42.0988,42.1349,42.0988,42.106,33700.0
2011-07-21 14:40:00,58.33,58.39,58.31,58.38,40100.0,42.106,42.1493,42.0916,42.1421,40100.0
2011-07-21 14:45:00,58.38,58.38,58.3,58.31,50600.0,42.1421,42.1421,42.0844,42.0916,50600.0
2011-07-21 14:50:00,58.31,58.34,58.25,58.32,33800.0,42.0916,42.1132,42.0483,42.0988,33800.0
2011-07-21 14:55:00,58.32,58.43,58.3,58.41,46300.0,42.0988,42.1782,42.0844,42.1638,46300.0
2011-07-21 15:00:00,58.4,58.45,58.31,58.41,58100.0,42.1565,42.1926,42.0916,42.1638,58100.0
2011-07-21 15:05:00,58.41,58.43,58.34,58.35,33200.0,42.1638,42.1782,42.1132,42.1205,33200.0
2011-07-21 15:10:00,58.35,58.43,58.35,58.36,43500.0,42.1205,42.1782,42.1205,42.1277,43500.0
2011-07-21 15:15:00,58.36,58.43,58.36,58.41,70900.0,42.1277,42.1782,42.1277,42.1638,70900.0
2011-07-21 15:20:00,58.41,58.45,58.36,58.44,48300.0,42.1638,42.1926,42.1277,42.1854,48300.0
2011-07-21 15:25:00,58.45,58.47,58.42,58.46,37800.0,42.1926,42.2071,42.171,42.1999,37800.0
2011-07-21 15:30:00,58.46,58.46,58.42,58.42,43200.0,42.1999,42.1999,42.171,42.171,43200.0
2011-07-21 15:35:00,58.42,58.44,58.33,58.34,91200.0,42.171,42.1854,42.106,42.1132,91200.0
2011-07-21 15:40:00,58.34,58.44,58.34,58.41,98900.0,42.1132,42.1854,42.1132,42.1638,98900.0
2011-07-21 15:45:00,58.41,58.5,58.41,58.47,98900.0,42.1638,42.2287,42.1638,42.2071,98900.0
2011-07-21 15:50:00,58.47,58.55,58.47,58.51,203000.0,42.2071,42.2648,42.2071,42.236,203000.0
2011-07-21 15:55:00,58.51,58.56,58.48,58.5,215800.0,42.236,42.272,42.2143,42.2287,215800.0
2011-07-22 09:30:00,58.73,58.79,58.33,58.35,135000.0,42.3948,42.4381,42.106,42.1205,135000.0
2011-07-22 09:35:00,58.33,58.36,58.17,58.17,108800.0,42.106,42.1277,41.9905,41.9905,108800.0
2011-07-22 09:40:00,58.19,58.35,58.18,58.35,101500.0,42.005,42.1205,41.9977,42.1205,101500.0
2011-07-22 09:45:00,58.36,58.37,58.21,58.3,69700.0,42.1277,42.1349,42.0194,42.0844,69700.0
2011-07-22 09:50:00,58.3,58.41,58.25,58.41,102500.0,42.0844,42.1638,42.0483,42.1638,102500.0
2011-07-22 09:55:00,58.41,58.44,58.29,58.37,69400.0,42.1638,42.1854,42.0771,42.1349,69400.0
2011-07-22 10:00:00,58.37,58.38,58.27,58.33,50900.0,42.1349,42.1421,42.0627,42.106,50900.0
2011-07-22 10:05:00,58.34,58.39,58.3,58.36,68900.0,42.1132,42.1493,42.0844,42.1277,68900.0
2011-07-22 10:10:00,58.36,58.44,58.36,58.44,54600.0,42.1277,42.1854,42.1277,42.1854,54600.0
2011-07-22 10:15:00,58.44,58.62,58.43,58.61,86600.0,42.1854,42.3154,42.1782,42.3081,86600.0
2011-07-22 10:20:00,58.58,58.65,58.48,58.5,65000.0,42.2865,42.337,42.2143,42.2287,65000.0
2011-07-22 10:25:00,58.51,58.63,58.5,58.56,42700.0,42.236,42.3226,42.2287,42.272,42700.0
2011-07-22 10:30:00,58.56,58.76,58.56,58.67,98800.0,42.272,42.4164,42.272,42.3515,98800.0
2011-07-22 10:35:00,58.67,58.81,58.65,58.75,60600.0,42.3515,42.4525,42.337,42.4092,60600.0
2011-07-22 10:40:00,58.76,58.81,58.67,58.68,42300.0,42.4164,42.4525,42.3515,42.3587,42300.0
2011-07-22 10:45:00,58.68,58.74,58.66,58.7,40000.0,42.3587,42.402,42.3442,42.3731,40000.0
2011-07-22 10:50:00,58.69,58.71,58.63,58.66,42100.0,42.3659,42.3803,42.3226,42.3442,42100.0
2011-07-22 10:55:00,58.65,58.79,58.63,58.79,43300.0,42.337,42.4381,42.3226,42.4381,43300.0
2011-07-22 11:00:00,58.79,58.93,58.78,58.9,65200.0,42.4381,42.5391,42.4309,42.5175,65200.0
2011-07-22 11:05:00,58.89,58.9,58.81,58.82,52200.0,42.5103,42.5175,42.4525,42.4597,52200.0
2011-07-22 11:10:00,58.83,58.84,58.69,58.75,51600.0,42.4669,42.4742,42.3659,42.4092,51600.0
2011-07-22 11:15:00,58.74,58.8,58.72,58.72,22200.0,42.402,42.4453,42.3875,42.3875,22200.0
2011-07-22 11:20:00,58.73,58.73,58.59,58.67,74000.0,42.3948,42.3948,42.2937,42.3515,74000.0
2011-07-22 11:25:00,58.67,58.73,58.64,58.72,46400.0,42.3515,42.3948,42.3298,42.3875,46400.0
2011-07-22 11:30:00,58.72,58.73,58.65,58.67,23100.0,42.3875,42.3948,42.337,42.3515,23100.0
2011-07-22 11:35:00,58.66,58.75,58.63,58.74,45600.0,42.3442,42.4092,42.3226,42.402,45600.0
2011-07-22 11:40:00,58.74,58.83,58.7,58.8,46900.0,42.402,42.4669,42.3731,42.4453,46900.0
2011-07-22 11:45:00,58.79,58.8,58.75,58.79,25300.0,42.4381,42.4453,42.4092,42.4381,25300.0
2011-07-22 11:50:00,58.8,58.8,58.75,58.77,17300.0,42.4453,42.4453,42.4092,42.4236,17300.0
2011-07-22 11:55:00,58.77,58.84,58.77,58.81,29400.0,42.4236,42.4742,42.4236,42.4525,29400.0
2011-07-22 12:00:00,58.8,58.91,58.78,58.87,108800.0,42.4453,42.5247,42.4309,42.4958,108800.0
2011-07-22 12:05:00,58.87,58.93,58.87,58.92,87500.0,42.4958,42.5391,42.4958,42.5319,87500.0
2011-07-22 12:10:00,58.91,58.92,58.82,58.89,115700.0,42.5247,42.5319,42.4597,42.5103,115700.0
2011-07-22 12:15:00,58.9,58.92,58.84,58.9,69000.0,42.5175,42.5319,42.4742,42.5175,69000.0
2011-07-22 12:20:00,58.9,58.93,58.84,58.89,135000.0,42.5175,42.5391,42.4742,42.5103,135000.0
2011-07-22 12:25:00,58.89,58.91,58.84,58.89,77000.0,42.5103,42.5247,42.4742,42.5103,77000.0
2011-07-22 12:30:00,58.88,58.9,58.84,58.85,40800.0,42.503,42.5175,42.4742,42.4814,40800.0
2011-07-22 12:35:00,58.85,58.85,58.75,58.78,36800.0,42.4814,42.4814,42.4092,42.4309,36800.0
2011-07-22 12:40:00,58.77,58.8,58.77,58.79,40500.0,42.4236,42.4453,42.4236,42.4381,40500.0
2011-07-22 12:45:00,58.79,58.8,58.78,58.8,19700.0,42.4381,42.4453,42.4309,42.4453,19700.0
2011-07-22 12:50:00,58.8,58.85,58.79,58.82,17100.0,42.4453,42.4814,42.4381,42.4597,17100.0
2011-07-22 12:55:00,58.81,58.89,58.79,58.88,23700.0,42.4525,42.5103,42.4381,42.503,23700.0
2011-07-22 13:00:00,58.87,58.9,58.84,58.87,16700.0,42.4958,42.5175,42.4742,42.4958,16700.0
2011-07-22 13:05:00,58.88,58.91,58.88,58.9,41200.0,42.503,42.5247,42.503,42.5175,41200.0
2011-07-22 13:10:00,58.9,58.92,58.85,58.89,52800.0,42.5175,42.5319,42.4814,42.5103,52800.0
2011-07-22 13:15:00,58.9,58.91,58.83,58.91,28000.0,42.5175,42.5247,42.4669,42.5247,28000.0
2011-07-22 13:20:00,58.9,58.92,58.87,58.92,18600.0,42.5175,42.5319,42.4958,42.5319,18600.0
2011-07-22 13:25:00,58.92,58.92,58.86,58.86,19200.0,42.5319,42.5319,42.4886,42.4886,19200.0
2011-07-22 13:30:00,58.86,58.9,58.84,58.88,18000.0,42.4886,42.5175,42.4742,42.503,18000.0
2011-07-22 13:35:00,58.88,58.88,58.81,58.81,24200.0,42.503,42.503,42.4525,42.4525,24200.0
2011-07-22 13:40:00,58.81,58.83,58.81,58.81,18300.0,42.4525,42.4669,42.4525,42.4525,18300.0
2011-07-22 13:45:00,58.8,58.8,58.73,58.77,38700.0,42.4453,42.4453,42.3948,42.4236,38700.0
2011-07-22 13:50:00,58.77,58.8,58.77,58.79,14100.0,42.4236,42.4453,42.4236,42.4381,14100.0
2011-07-22 13:55:00,58.8,58.83,58.8,58.83,20000.0,42.4453,42.4669,42.4453,42.4669,20000.0
2011-07-22 14:00:00,58.83,58.83,58.75,58.76,22900.0,42.4669,42.4669,42.4092,42.4164,22900.0
2011-07-22 14:05:00,58.77,58.77,58.73,58.77,28100.0,42.4236,42.4236,42.3948,42.4236,28100.0
2011-07-22 14:10:00,58.75,58.75,58.68,58.73,21300.0,42.4092,42.4092,42.3587,42.3948,21300.0
2011-07-22 14:15:00,58.73,58.75,58.69,58.7,18400.0,42.3948,42.4092,42.3659,42.3731,18400.0
2011-07-22 14:20:00,58.68,58.68,58.65,58.66,28500.0,42.3587,42.3587,42.337,42.3442,28500.0
2011-07-22 14:25:00,58.66,58.67,58.61,58.63,33500.0,42.3442,42.3515,42.3081,42.3226,33500.0
2011-07-22 14:30:00,58.64,58.71,58.64,58.69,38600.0,42.3298,42.3803,42.3298,42.3659,38600.0
2011-07-22 14:35:00,58.69,58.69,58.64,58.66,29100.0,42.3659,42.3659,42.3298,42.3442,29100.0
2011-07-22 14:40:00,58.67,58.72,58.67,58.71,27000.0,42.3515,42.3875,42.3515,42.3803,27000.0
2011-07-22 14:45:00,58.71,58.77,58.7,58.75,22600.0,42.3803,42.4236,42.3731,42.4092,22600.0
2011-07-22 14:50:00,58.74,58.77,58.73,58.74,28000.0,42.402,42.4236,42.3948,42.402,28000.0
2011-07-22 14:55:00,58.74,58.83,58.74,58.81,30700.0,42.402,42.4669,42.402,42.4525,30700.0
2011-07-22 15:00:00,58.81,58.82,58.79,58.8,33200.0,42.4525,42.4597,42.4381,42.4453,33200.0
2011-07-22 15:05:00,58.8,58.8,58.77,58.78,31800.0,42.4453,42.4453,42.4236,42.4309,31800.0
2011-07-22 15:10:00,58.79,58.79,58.72,58.72,37000.0,42.4381,42.4381,42.3875,42.3875,37000.0
2011-07-22 15:15:00,58.72,58.75,58.69,58.74,36000.0,42.3875,42.4092,42.3659,42.402,36000.0
2011-07-22 15:20:00,58.73,58.74,58.67,58.71,32700.0,42.3948,42.402,42.3515,42.3803,32700.0
2011-07-22 15:25:00,58.71,58.71,58.66,58.66,30200.0,42.3803,42.3803,42.3442,42.3442,30200.0
2011-07-22 15:30:00,58.66,58.67,58.56,58.57,50200.0,42.3442,42.3515,42.272,42.2793,50200.0
2011-07-22 15:35:00,58.57,58.61,58.56,58.61,48000.0,42.2793,42.3081,42.272,42.3081,48000.0
2011-07-22 15:40:00,58.61,58.65,58.59,58.64,78700.0,42.3081,42.337,42.2937,42.3298,78700.0
2011-07-22 15:45:00,58.64,58.73,58.64,58.71,82400.0,42.3298,42.3948,42.3298,42.3803,82400.0
2011-07-22 15:50:00,58.72,58.72,58.63,58.63,96800.0,42.3875,42.3875,42.3226,42.3226,96800.0
2011-07-22 15:55:00,58.64,58.7,58.63,58.66,205100.0,42.3298,42.3731,42.3226,42.3442,205100.0
2011-07-25 09:30:00,59.13,59.5,59.0,59.5,340900.0,42.6835,42.9506,42.5897,42.9506,340900.0
2011-07-25 09:35:00,59.47,59.57,59.3,59.37,145600.0,42.9289,43.0011,42.8062,42.8568,145600.0
2011-07-25 09:40:00,59.36,59.4,59.28,59.31,167000.0,42.8495,42.8784,42.7918,42.8134,167000.0
2011-07-25 09:45:00,59.31,59.39,59.23,59.31,157000.0,42.8134,42.8712,42.7557,42.8134,157000.0
2011-07-25 09:50:00,59.32,59.32,59.0,59.03,98600.0,42.8207,42.8207,42.5897,42.6113,98600.0
2011-07-25 09:55:00,59.02,59.07,58.92,58.92,160800.0,42.6041,42.6402,42.5319,42.5319,160800.0
2011-07-25 10:00:00,58.92,58.99,58.82,58.83,139400.0,42.5319,42.5824,42.4597,42.4669,139400.0
2011-07-25 10:05:00,58.82,58.85,58.66,58.69,156100.0,42.4597,42.4814,42.3442,42.3659,156100.0
2011-07-25 10:10:00,58.69,58.79,58.59,58.79,103400.0,42.3659,42.4381,42.2937,42.4381,103400.0
2011-07-25 10:15:00,58.79,58.85,58.74,58.85,81200.0,42.4381,42.4814,42.402,42.4814,81200.0
2011-07-25 10:20:00,58.85,59.05,58.83,58.95,90200.0,42.4814,42.6258,42.4669,42.5536,90200.0
2011-07-25 10:25:00,58.95,59.04,58.93,59.0,65400.0,42.5536,42.6185,42.5391,42.5897,65400.0
2011-07-25 10:30:00,59.01,59.04,58.91,59.01,156700.0,42.5969,42.6185,42.5247,42.5969,156700.0
2011-07-25 10:35:00,59.01,59.04,59.0,59.01,67200.0,42.5969,42.6185,42.5897,42.5969,67200.0
2011-07-25 10:40:00,59.04,59.11,58.93,59.0,185700.0,42.6185,42.6691,42.5391,42.5897,185700.0
2011-07-25 10:45:00,58.99,59.09,58.93,59.06,214500.0,42.5824,42.6546,42.5391,42.633,214500.0
2011-07-25 10:50:00,59.06,59.06,58.75,58.76,104200.0,42.633,42.633,42.4092,42.4164,104200.0
2011-07-25 10:55:00,58.76,58.89,58.76,58.83,55800.0,42.4164,42.5103,42.4164,42.4669,55800.0
2011-07-25 11:00:00,58.83,58.95,58.83,58.95,42800.0,42.4669,42.5536,42.4669,42.5536,42800.0
2011-07-25 11:05:00,58.95,59.07,58.92,59.05,91400.0,42.5536,42.6402,42.5319,42.6258,91400.0
2011-07-25 11:10:00,59.05,59.13,59.03,59.03,50400.0,42.6258,42.6835,42.6113,42.6113,50400.0
2011-07-25 11:15:00,59.02,59.11,59.01,59.04,30500.0,42.6041,42.6691,42.5969,42.6185,30500.0
2011-07-25 11:20:00,59.04,59.11,59.04,59.08,26500.0,42.6185,42.6691,42.6185,42.6474,26500.0
2011-07-25 11:25:00,59.08,59.08,58.96,59.06,54600.0,42.6474,42.6474,42.5608,42.633,54600.0
2011-07-25 11:30:00,59.07,59.17,59.07,59.17,46400.0,42.6402,42.7124,42.6402,42.7124,46400.0
2011-07-25 11:35:00,59.18,59.2,59.02,59.02,31200.0,42.7196,42.734,42.6041,42.6041,31200.0
2011-07-25 11:40:00,59.02,59.02,58.92,58.95,34800.0,42.6041,42.6041,42.5319,42.5536,34800.0
2011-07-25 11:45:00,58.94,58.96,58.86,58.87,33100.0,42.5464,42.5608,42.4886,42.4958,33100.0
2011-07-25 11:50:00,58.87,58.92,58.81,58.92,26700.0,42.4958,42.5319,42.4525,42.5319,26700.0
2011-07-25 11:55:00,58.93,58.97,58.84,58.86,27100.0,42.5391,42.568,42.4742,42.4886,27100.0
2011-07-25 12:00:00,58.86,58.88,58.71,58.71,34200.0,42.4886,42.503,42.3803,42.3803,34200.0
2011-07-25 12:05:00,58.71,58.74,58.66,58.68,27300.0,42.3803,42.402,42.3442,42.3587,27300.0
2011-07-25 12:10:00,58.68,58.68,58.46,58.47,121100.0,42.3587,42.3587,42.1999,42.2071,121100.0
2011-07-25 12:15:00,58.45,58.46,58.37,58.43,48800.0,42.1926,42.1999,42.1349,42.1782,48800.0
2011-07-25 12:20:00,58.42,58.44,58.23,58.27,80200.0,42.171,42.1854,42.0338,42.0627,80200.0
2011-07-25 12:25:00,58.27,58.38,58.26,58.38,50800.0,42.0627,42.1421,42.0555,42.1421,50800.0
2011-07-25 12:30:00,58.37,58.48,58.36,58.48,37100.0,42.1349,42.2143,42.1277,42.2143,37100.0
2011-07-25 12:35:00,58.48,58.57,58.48,58.54,35400.0,42.2143,42.2793,42.2143,42.2576,35400.0
2011-07-25 12:40:00,58.54,58.63,58.5,58.62,37500.0,42.2576,42.3226,42.2287,42.3154,37500.0
2011-07-25 12:45:00,58.62,58.69,58.62,58.64,30800.0,42.3154,42.3659,42.3154,42.3298,30800.0
2011-07-25 12:50:00,58.63,58.64,58.56,58.57,26800.0,42.3226,42.3298,42.272,42.2793,26800.0
2011-07-25 12:55:00,58.57,58.63,58.54,58.61,40600.0,42.2793,42.3226,42.2576,42.3081,40600.0
2011-07-25 13:00:00,58.62,58.63,58.46,58.59,85600.0,42.3154,42.3226,42.1999,42.2937,85600.0
2011-07-25 13:05:00,58.59,58.59,58.5,58.5,26100.0,42.2937,42.2937,42.2287,42.2287,26100.0
2011-07-25 13:10:00,58.5,58.55,58.46,58.51,34200.0,42.2287,42.2648,42.1999,42.236,34200.0
2011-07-25 13:15:00,58.51,58.57,58.51,58.55,26400.0,42.236,42.2793,42.236,42.2648,26400.0
2011-07-25 13:20:00,58.54,58.55,58.42,58.45,23000.0,42.2576,42.2648,42.171,42.1926,23000.0
2011-07-25 13:25:00,58.44,58.45,58.38,58.45,36400.0,42.1854,42.1926,42.1421,42.1926,36400.0
2011-07-25 13:30:00,58.44,58.47,58.37,58.43,32100.0,42.1854,42.2071,42.1349,42.1782,32100.0
2011-07-25 13:35:00,58.43,58.47,58.38,58.39,15100.0,42.1782,42.2071,42.1421,42.1493,15100.0
2011-07-25 13:40:00,58.39,58.46,58.38,58.42,27700.0,42.1493,42.1999,42.1421,42.171,27700.0
2011-07-25 13:45:00,58.42,58.44,58.39,58.43,23300.0,42.171,42.1854,42.1493,42.1782,23300.0
2011-07-25 13:50:00,58.43,58.45,58.39,58.44,23400.0,42.1782,42.1926,42.1493,42.1854,23400.0
2011-07-25 13:55:00,58.45,58.45,58.33,58.35,41200.0,42.1926,42.1926,42.106,42.1205,41200.0
2011-07-25 14:00:00,58.34,58.42,58.33,58.41,35200.0,42.1132,42.171,42.106,42.1638,35200.0
2011-07-25 14:05:00,58.42,58.46,58.38,58.45,23300.0,42.171,42.1999,42.1421,42.1926,23300.0
2011-07-25 14:10:00,58.46,58.49,58.42,58.44,25400.0,42.1999,42.2215,42.171,42.1854,25400.0
2011-07-25 14:15:00,58.44,58.54,58.44,58.49,32200.0,42.1854,42.2576,42.1854,42.2215,32200.0
2011-07-25 14:20:00,58.48,58.51,58.45,58.49,20900.0,42.2143,42.236,42.1926,42.2215,20900.0
2011-07-25 14:25:00,58.5,58.57,58.5,58.56,30600.0,42.2287,42.2793,42.2287,42.272,30600.0
2011-07-25 14:30:00,58.56,58.61,58.53,58.56,63400.0,42.272,42.3081,42.2504,42.272,63400.0
2011-07-25 14:35:00,58.56,58.57,58.48,58.49,25700.0,42.272,42.2793,42.2143,42.2215,25700.0
2011-07-25 14:40:00,58.48,58.58,58.48,58.48,46400.0,42.2143,42.2865,42.2143,42.2143,46400.0
2011-07-25 14:45:00,58.49,58.55,58.47,58.5,41400.0,42.2215,42.2648,42.2071,42.2287,41400.0
2011-07-25 14:50:00,58.49,58.5,58.4,58.48,35200.0,42.2215,42.2287,42.1565,42.2143,35200.0
2011-07-25 14:55:00,58.49,58.52,58.43,58.5,46500.0,42.2215,42.2432,42.1782,42.2287,46500.0
2011-07-25 15:00:00,58.5,58.5,58.42,58.45,30000.0,42.2287,42.2287,42.171,42.1926,30000.0
2011-07-25 15:05:00,58.45,58.47,58.3,58.3,76900.0,42.1926,42.2071,42.0844,42.0844,76900.0
2011-07-25 15:10:00,58.3,58.48,58.29,58.43,53400.0,42.0844,42.2143,42.0771,42.1782,53400.0
2011-07-25 15:15:00,58.44,58.51,58.34,58.36,72600.0,42.1854,42.236,42.1132,42.1277,72600.0
2011-07-25 15:20:00,58.37,58.43,58.37,58.38,33100.0,42.1349,42.1782,42.1349,42.1421,33100.0
2011-07-25 15:25:00,58.39,58.42,58.33,58.42,29700.0,42.1493,42.171,42.106,42.171,29700.0
2011-07-25 15:30:00,58.41,58.42,58.36,58.4,39000.0,42.1638,42.171,42.1277,42.1565,39000.0
2011-07-25 15:35:00,58.4,58.44,58.32,58.39,56800.0,42.1565,42.1854,42.0988,42.1493,56800.0
2011-07-25 15:40:00,58.39,58.42,58.35,58.36,74000.0,42.1493,42.171,42.1205,42.1277,74000.0
2011-07-25 15:45:00,58.37,58.43,58.36,58.43,76500.0,42.1349,42.1782,42.1277,42.1782,76500.0
2011-07-25 15:50:00,58.43,58.43,58.35,58.4,110200.0,42.1782,42.1782,42.1205,42.1565,110200.0
2011-07-25 15:55:00,58.4,58.41,58.35,58.41,249900.0,42.1565,42.1638,42.1205,42.1638,249900.0
2011-07-26 09:30:00,58.49,58.55,58.3,58.33,85400.0,42.2215,42.2648,42.0844,42.106,85400.0
2011-07-26 09:35:00,58.32,58.33,58.12,58.15,69200.0,42.0988,42.106,41.9544,41.9761,69200.0
2011-07-26 09:40:00,58.18,58.54,58.18,58.46,103400.0,41.9977,42.2576,41.9977,42.1999,103400.0
2011-07-26 09:45:00,58.46,58.92,58.44,58.73,220700.0,42.1999,42.5319,42.1854,42.3948,220700.0
2011-07-26 09:50:00,58.73,58.92,58.61,58.81,115800.0,42.3948,42.5319,42.3081,42.4525,115800.0
2011-07-26 09:55:00,58.82,59.05,58.81,59.05,87900.0,42.4597,42.6258,42.4525,42.6258,87900.0
2011-07-26 10:00:00,59.05,59.09,58.82,58.88,122500.0,42.6258,42.6546,42.4597,42.503,122500.0
2011-07-26 10:05:00,58.88,58.89,58.73,58.76,74500.0,42.503,42.5103,42.3948,42.4164,74500.0
2011-07-26 10:10:00,58.76,58.8,58.5,58.65,174700.0,42.4164,42.4453,42.2287,42.337,174700.0
2011-07-26 10:15:00,58.65,58.67,58.27,58.38,121700.0,42.337,42.3515,42.0627,42.1421,121700.0
2011-07-26 10:20:00,58.37,58.56,58.37,58.54,66500.0,42.1349,42.272,42.1349,42.2576,66500.0
2011-07-26 10:25:00,58.53,58.69,58.45,58.63,51900.0,42.2504,42.3659,42.1926,42.3226,51900.0
2011-07-26 10:30:00,58.62,58.62,58.31,58.56,91200.0,42.3154,42.3154,42.0916,42.272,91200.0
2011-07-26 10:35:00,58.56,58.58,58.21,58.27,101600.0,42.272,42.2865,42.0194,42.0627,101600.0
2011-07-26 10:40:00,58.27,58.33,58.05,58.28,148400.0,42.0627,42.106,41.9039,42.0699,148400.0
2011-07-26 10:45:00,58.29,58.32,58.21,58.23,30500.0,42.0771,42.0988,42.0194,42.0338,30500.0
2011-07-26 10:50:00,58.24,58.34,58.23,58.32,44600.0,42.0411,42.1132,42.0338,42.0988,44600.0
2011-07-26 10:55:00,58.33,58.33,58.28,58.3,27100.0,42.106,42.106,42.0699,42.0844,27100.0
2011-07-26 11:00:00,58.31,58.4,58.29,58.34,31000.0,42.0916,42.1565,42.0771,42.1132,31000.0
2011-07-26 11:05:00,58.34,58.37,58.32,58.33,43000.0,42.1132,42.1349,42.0988,42.106,43000.0
2011-07-26 11:10:00,58.34,58.35,58.3,58.3,28300.0,42.1132,42.1205,42.0844,42.0844,28300.0
2011-07-26 11:15:00,58.31,58.46,58.31,58.4,49200.0,42.0916,42.1999,42.0916,42.1565,49200.0
2011-07-26 11:20:00,58.41,58.53,58.39,58.48,51300.0,42.1638,42.2504,42.1493,42.2143,51300.0
2011-07-26 11:25:00,58.48,58.56,58.46,58.5,31700.0,42.2143,42.272,42.1999,42.2287,31700.0
2011-07-26 11:30:00,58.49,58.52,58.47,58.49,20000.0,42.2215,42.2432,42.2071,42.2215,20000.0
2011-07-26 11:35:00,58.49,58.49,58.41,58.42,12500.0,42.2215,42.2215,42.1638,42.171,12500.0
2011-07-26 11:40:00,58.41,58.42,58.36,58.4,29500.0,42.1638,42.171,42.1277,42.1565,29500.0
2011-07-26 11:45:00,58.39,58.43,58.38,58.41,40100.0,42.1493,42.1782,42.1421,42.1638,40100.0
2011-07-26 11:50:00,58.41,58.48,58.41,58.46,21200.0,42.1638,42.2143,42.1638,42.1999,21200.0
2011-07-26 11:55:00,58.47,58.51,58.43,58.43,63700.0,42.2071,42.236,42.1782,42.1782,63700.0
2011-07-26 12:00:00,58.44,58.48,58.43,58.45,24400.0,42.1854,42.2143,42.1782,42.1926,24400.0
2011-07-26 12:05:00,58.46,58.47,58.4,58.41,43600.0,42.1999,42.2071,42.1565,42.1638,43600.0
2011-07-26 12:10:00,58.42,58.5,58.41,58.49,26300.0,42.171,42.2287,42.1638,42.2215,26300.0
2011-07-26 12:15:00,58.48,58.51,58.48,58.5,31700.0,42.2143,42.236,42.2143,42.2287,31700.0
2011-07-26 12:20:00,58.5,58.5,58.37,58.39,28200.0,42.2287,42.2287,42.1349,42.1493,28200.0
2011-07-26 12:25:00,58.4,58.43,58.38,58.4,24300.0,42.1565,42.1782,42.1421,42.1565,24300.0
2011-07-26 12:30:00,58.4,58.41,58.35,58.36,30800.0,42.1565,42.1638,42.1205,42.1277,30800.0
2011-07-26 12:35:00,58.36,58.4,58.32,58.35,26800.0,42.1277,42.1565,42.0988,42.1205,26800.0
2011-07-26 12:40:00,58.35,58.39,58.34,58.36,18700.0,42.1205,42.1493,42.1132,42.1277,18700.0
2011-07-26 12:45:00,58.36,58.38,58.3,58.35,35000.0,42.1277,42.1421,42.0844,42.1205,35000.0
2011-07-26 12:50:00,58.35,58.39,58.32,58.38,63200.0,42.1205,42.1493,42.0988,42.1421,63200.0
2011-07-26 12:55:00,58.37,58.45,58.37,58.44,35100.0,42.1349,42.1926,42.1349,42.1854,35100.0
2011-07-26 13:00:00,58.45,58.46,58.4,58.4,57300.0,42.1926,42.1999,42.1565,42.1565,57300.0
2011-07-26 13:05:00,58.41,58.46,58.4,58.44,19300.0,42.1638,42.1999,42.1565,42.1854,19300.0
2011-07-26 13:10:00,58.44,58.45,58.35,58.36,35800.0,42.1854,42.1926,42.1205,42.1277,35800.0
2011-07-26 13:15:00,58.35,58.41,58.34,58.41,21900.0,42.1205,42.1638,42.1132,42.1638,21900.0
2011-07-26 13:20:00,58.4,58.49,58.39,58.49,27700.0,42.1565,42.2215,42.1493,42.2215,27700.0
2011-07-26 13:25:00,58.48,58.57,58.46,58.56,43500.0,42.2143,42.2793,42.1999,42.272,43500.0
2011-07-26 13:30:00,58.57,58.6,58.56,58.59,20900.0,42.2793,42.3009,42.272,42.2937,20900.0
2011-07-26 13:35:00,58.58,58.59,58.55,58.57,18900.0,42.2865,42.2937,42.2648,42.2793,18900.0
2011-07-26 13:40:00,58.56,58.59,58.55,58.58,21300.0,42.272,42.2937,42.2648,42.2865,21300.0
2011-07-26 13:45:00,58.59,58.59,58.43,58.46,99300.0,42.2937,42.2937,42.1782,42.1999,99300.0
2011-07-26 13:50:00,58.45,58.47,58.43,58.46,19300.0,42.1926,42.2071,42.1782,42.1999,19300.0
2011-07-26 13:55:00,58.47,58.51,58.46,58.49,15900.0,42.2071,42.236,42.1999,42.2215,15900.0
2011-07-26 14:00:00,58.49,58.55,58.48,58.55,30400.0,42.2215,42.2648,42.2143,42.2648,30400.0
2011-07-26 14:05:00,58.54,58.58,58.54,58.57,28300.0,42.2576,42.2865,42.2576,42.2793,28300.0
2011-07-26 14:10:00,58.58,58.63,58.57,58.62,18300.0,42.2865,42.3226,42.2793,42.3154,18300.0
2011-07-26 14:15:00,58.61,58.64,58.58,58.63,29200.0,42.3081,42.3298,42.2865,42.3226,29200.0
2011-07-26 14:20:00,58.62,58.66,58.56,58.56,19900.0,42.3154,42.3442,42.272,42.272,19900.0
2011-07-26 14:25:00,58.56,58.65,58.56,58.64,37700.0,42.272,42.337,42.272,42.3298,37700.0
2011-07-26 14:30:00,58.64,58.7,58.63,58.69,25700.0,42.3298,42.3731,42.3226,42.3659,25700.0
2011-07-26 14:35:00,58.69,58.73,58.69,58.7,21900.0,42.3659,42.3948,42.3659,42.3731,21900.0
2011-07-26 14:40:00,58.7,58.72,58.65,58.69,27700.0,42.3731,42.3875,42.337,42.3659,27700.0
2011-07-26 14:45:00,58.69,58.76,58.69,58.74,33400.0,42.3659,42.4164,42.3659,42.402,33400.0
2011-07-26 14:50:00,58.75,58.78,58.71,58.73,17500.0,42.4092,42.4309,42.3803,42.3948,17500.0
2011-07-26 14:55:00,58.73,58.78,58.72,58.72,18300.0,42.3948,42.4309,42.3875,42.3875,18300.0
2011-07-26 15:00:00,58.71,58.76,58.67,58.74,40100.0,42.3803,42.4164,42.3515,42.402,40100.0
2011-07-26 15:05:00,58.74,58.78,58.68,58.74,31500.0,42.402,42.4309,42.3587,42.402,31500.0
2011-07-26 15:10:00,58.73,58.77,58.71,58.73,22500.0,42.3948,42.4236,42.3803,42.3948,22500.0
2011-07-26 15:15:00,58.73,58.78,58.7,58.73,44000.0,42.3948,42.4309,42.3731,42.3948,44000.0
2011-07-26 15:20:00,58.74,58.75,58.61,58.62,90900.0,42.402,42.4092,42.3081,42.3154,90900.0
2011-07-26 15:25:00,58.62,58.65,58.56,58.57,49900.0,42.3154,42.337,42.272,42.2793,49900.0
2011-07-26 15:30:00,58.58,58.59,58.44,58.46,58800.0,42.2865,42.2937,42.1854,42.1999,58800.0
2011-07-26 15:35:00,58.46,58.5,58.43,58.45,69000.0,42.1999,42.2287,42.1782,42.1926,69000.0
2011-07-26 15:40:00,58.44,58.45,58.34,58.35,78800.0,42.1854,42.1926,42.1132,42.1205,78800.0
2011-07-26 15:45:00,58.35,58.41,58.32,58.36,82100.0,42.1205,42.1638,42.0988,42.1277,82100.0
2011-07-26 15:50:00,58.35,58.41,58.31,58.39,92900.0,42.1205,42.1638,42.0916,42.1493,92900.0
2011-07-26 15:55:00,58.39,58.39,58.34,58.38,145700.0,42.1493,42.1493,42.1132,42.1421,145700.0
2011-07-27 09:30:00,58.78,59.0,58.57,58.98,121300.0,42.4309,42.5897,42.2793,42.5752,121300.0
2011-07-27 09:35:00,58.99,59.09,58.91,58.92,78900.0,42.5824,42.6546,42.5247,42.5319,78900.0
2011-07-27 09:40:00,58.92,58.92,58.86,58.89,53800.0,42.5319,42.5319,42.4886,42.5103,53800.0
2011-07-27 09:45:00,58.89,59.02,58.86,58.95,69700.0,42.5103,42.6041,42.4886,42.5536,69700.0
2011-07-27 09:50:00,58.96,58.97,58.9,58.9,59500.0,42.5608,42.568,42.5175,42.5175,59500.0
2011-07-27 09:55:00,58.91,59.0,58.84,58.89,76200.0,42.5247,42.5897,42.4742,42.5103,76200.0
2011-07-27 10:00:00,58.89,58.93,58.84,58.86,90900.0,42.5103,42.5391,42.4742,42.4886,90900.0
2011-07-27 10:05:00,58.87,58.87,58.75,58.77,121800.0,42.4958,42.4958,42.4092,42.4236,121800.0
2011-07-27 10:10:00,58.77,58.78,58.66,58.68,151800.0,42.4236,42.4309,42.3442,42.3587,151800.0
2011-07-27 10:15:00,58.67,58.69,58.47,58.47,97700.0,42.3515,42.3659,42.2071,42.2071,97700.0
2011-07-27 10:20:00,58.47,58.49,58.4,58.42,57100.0,42.2071,42.2215,42.1565,42.171,57100.0
2011-07-27 10:25:00,58.42,58.58,58.41,58.5,51500.0,42.171,42.2865,42.1638,42.2287,51500.0
2011-07-27 10:30:00,58.49,58.5,58.38,58.43,80800.0,42.2215,42.2287,42.1421,42.1782,80800.0
2011-07-27 10:35:00,58.43,58.45,58.19,58.21,62500.0,42.1782,42.1926,42.005,42.0194,62500.0
2011-07-27 10:40:00,58.19,58.2,57.89,57.9,108100.0,42.005,42.0122,41.7884,41.7956,108100.0
2011-07-27 10:45:00,57.9,58.09,57.85,58.0,126100.0,41.7956,41.9328,41.7595,41.8678,126100.0
2011-07-27 10:50:00,57.99,58.18,57.95,58.16,88600.0,41.8606,41.9977,41.8317,41.9833,88600.0
2011-07-27 10:55:00,58.17,58.17,57.95,57.95,121700.0,41.9905,41.9905,41.8317,41.8317,121700.0
2011-07-27 11:00:00,57.95,57.96,57.86,57.89,87000.0,41.8317,41.8389,41.7667,41.7884,87000.0
2011-07-27 11:05:00,57.89,58.0,57.89,58.0,57900.0,41.7884,41.8678,41.7884,41.8678,57900.0
2011-07-27 11:10:00,57.99,58.05,57.97,57.99,63500.0,41.8606,41.9039,41.8462,41.8606,63500.0
2011-07-27 11:15:00,57.99,58.06,57.96,58.02,175200.0,41.8606,41.9111,41.8389,41.8822,175200.0
2011-07-27 11:20:00,58.01,58.01,57.86,57.87,55400.0,41.875,41.875,41.7667,41.774,55400.0
2011-07-27 11:25:00,57.87,57.9,57.75,57.81,55600.0,41.774,41.7956,41.6873,41.7307,55600.0
2011-07-27 11:30:00,57.81,57.82,57.65,57.65,86600.0,41.7307,41.7379,41.6152,41.6152,86600.0
2011-07-27 11:35:00,57.64,57.7,57.35,57.37,236800.0,41.6079,41.6512,41.3986,41.413,236800.0
2011-07-27 11:40:00,57.37,57.56,57.27,57.56,118700.0,41.413,41.5502,41.3408,41.5502,118700.0
2011-07-27 11:45:00,57.57,57.65,57.55,57.64,87300.0,41.5574,41.6152,41.543,41.6079,87300.0
2011-07-27 11:50:00,57.64,57.77,57.55,57.77,120600.0,41.6079,41.7018,41.543,41.7018,120600.0
2011-07-27 11:55:00,57.77,57.9,57.71,57.87,71000.0,41.7018,41.7956,41.6585,41.774,71000.0
2011-07-27 12:00:00,57.87,57.87,57.79,57.79,71400.0,41.774,41.774,41.7162,41.7162,71400.0
2011-07-27 12:05:00,57.79,57.89,57.79,57.82,41000.0,41.7162,41.7884,41.7162,41.7379,41000.0
2011-07-27 12:10:00,57.82,57.86,57.75,57.77,80500.0,41.7379,41.7667,41.6873,41.7018,80500.0
2011-07-27 12:15:00,57.78,57.82,57.73,57.81,22600.0,41.709,41.7379,41.6729,41.7307,22600.0
2011-07-27 12:20:00,57.82,57.88,57.75,57.82,43000.0,41.7379,41.7812,41.6873,41.7379,43000.0
2011-07-27 12:25:00,57.81,57.81,57.62,57.69,54900.0,41.7307,41.7307,41.5935,41.644,54900.0
2011-07-27 12:30:00,57.69,57.73,57.62,57.73,45200.0,41.644,41.6729,41.5935,41.6729,45200.0
2011-07-27 12:35:00,57.74,57.8,57.71,57.8,18200.0,41.6801,41.7234,41.6585,41.7234,18200.0
2011-07-27 12:40:00,57.8,57.91,57.79,57.88,19600.0,41.7234,41.8028,41.7162,41.7812,19600.0
2011-07-27 12:45:00,57.88,57.96,57.84,57.84,58600.0,41.7812,41.8389,41.7523,41.7523,58600.0
2011-07-27 12:50:00,57.83,57.91,57.79,57.91,16600.0,41.7451,41.8028,41.7162,41.8028,16600.0
2011-07-27 12:55:00,57.91,57.92,57.79,57.82,14000.0,41.8028,41.8101,41.7162,41.7379,14000.0
2011-07-27 13:00:00,57.82,57.88,57.79,57.85,28000.0,41.7379,41.7812,41.7162,41.7595,28000.0
2011-07-27 13:05:00,57.85,57.87,57.8,57.86,10400.0,41.7595,41.774,41.7234,41.7667,10400.0
2011-07-27 13:10:00,57.87,57.9,57.82,57.83,22700.0,41.774,41.7956,41.7379,41.7451,22700.0
2011-07-27 13:15:00,57.83,57.87,57.81,57.85,24600.0,41.7451,41.774,41.7307,41.7595,24600.0
2011-07-27 13:20:00,57.83,57.86,57.76,57.78,11500.0,41.7451,41.7667,41.6946,41.709,11500.0
2011-07-27 13:25:00,57.78,57.78,57.66,57.7,28600.0,41.709,41.709,41.6224,41.6512,28600.0
2011-07-27 13:30:00,57.7,57.71,57.65,57.66,17400.0,41.6512,41.6585,41.6152,41.6224,17400.0
2011-07-27 13:35:00,57.66,57.73,57.66,57.7,26200.0,41.6224,41.6729,41.6224,41.6512,26200.0
2011-07-27 13:40:00,57.71,57.75,57.67,57.68,26700.0,41.6585,41.6873,41.6296,41.6368,26700.0
2011-07-27 13:45:00,57.69,57.72,57.66,57.66,18000.0,41.644,41.6657,41.6224,41.6224,18000.0
2011-07-27 13:50:00,57.66,57.73,57.63,57.72,30600.0,41.6224,41.6729,41.6007,41.6657,30600.0
2011-07-27 13:55:00,57.71,57.73,57.66,57.69,26000.0,41.6585,41.6729,41.6224,41.644,26000.0
2011-07-27 14:00:00,57.68,57.68,57.54,57.68,61400.0,41.6368,41.6368,41.5358,41.6368,61400.0
2011-07-27 14:05:00,57.69,57.73,57.66,57.7,24000.0,41.644,41.6729,41.6224,41.6512,24000.0
2011-07-27 14:10:00,57.7,57.7,57.62,57.62,19700.0,41.6512,41.6512,41.5935,41.5935,19700.0
2011-07-27 14:15:00,57.63,57.63,57.5,57.51,44100.0,41.6007,41.6007,41.5069,41.5141,44100.0
2011-07-27 14:20:00,57.51,57.52,57.47,57.5,61100.0,41.5141,41.5213,41.4852,41.5069,61100.0
2011-07-27 14:25:00,57.5,57.52,57.4,57.41,53800.0,41.5069,41.5213,41.4347,41.4419,53800.0
2011-07-27 14:30:00,57.41,57.41,57.3,57.31,62900.0,41.4419,41.4419,41.3625,41.3697,62900.0
2011-07-27 14:35:00,57.3,57.3,57.14,57.23,90300.0,41.3625,41.3625,41.247,41.312,90300.0
2011-07-27 14:40:00,57.21,57.32,57.2,57.32,95100.0,41.2975,41.3769,41.2903,41.3769,95100.0
2011-07-27 14:45:00,57.3,57.4,57.29,57.4,28900.0,41.3625,41.4347,41.3553,41.4347,28900.0
2011-07-27 14:50:00,57.4,57.47,57.39,57.47,40500.0,41.4347,41.4852,41.4275,41.4852,40500.0
2011-07-27 14:55:00,57.47,57.57,57.41,57.57,46900.0,41.4852,41.5574,41.4419,41.5574,46900.0
2011-07-27 15:00:00,57.56,57.63,57.55,57.6,33100.0,41.5502,41.6007,41.543,41.5791,33100.0
2011-07-27 15:05:00,57.59,57.6,57.51,57.55,39300.0,41.5718,41.5791,41.5141,41.543,39300.0
2011-07-27 15:10:00,57.54,57.54,57.44,57.45,49200.0,41.5358,41.5358,41.4636,41.4708,49200.0
2011-07-27 15:15:00,57.45,57.48,57.41,57.46,57100.0,41.4708,41.4924,41.4419,41.478,57100.0
2011-07-27 15:20:00,57.46,57.61,57.44,57.48,218000.0,41.478,41.5863,41.4636,41.4924,218000.0
2011-07-27 15:25:00,57.47,57.54,57.43,57.51,72100.0,41.4852,41.5358,41.4563,41.5141,72100.0
2011-07-27 15:30:00,57.5,57.54,57.49,57.52,96000.0,41.5069,41.5358,41.4997,41.5213,96000.0
2011-07-27 15:35:00,57.5,57.5,57.41,57.41,111000.0,41.5069,41.5069,41.4419,41.4419,111000.0
2011-07-27 15:40:00,57.41,57.45,57.36,57.4,133400.0,41.4419,41.4708,41.4058,41.4347,133400.0
2011-07-27 15:45:00,57.39,57.39,57.3,57.36,164200.0,41.4275,41.4275,41.3625,41.4058,164200.0
2011-07-27 15:50:00,57.35,57.42,57.29,57.41,189000.0,41.3986,41.4491,41.3553,41.4419,189000.0
2011-07-27 15:55:00,57.41,57.46,57.32,57.33,475000.0,41.4419,41.478,41.3769,41.3842,475000.0
2011-07-28 09:30:00,58.23,59.02,57.72,57.74,227700.0,42.0338,42.6041,41.6657,41.6801,227700.0
2011-07-28 09:35:00,57.7,58.04,57.37,58.02,190400.0,41.6512,41.8967,41.413,41.8822,190400.0
2011-07-28 09:40:00,57.95,58.07,57.77,58.0,173500.0,41.8317,41.9183,41.7018,41.8678,173500.0
2011-07-28 09:45:00,57.98,58.06,57.83,57.9,144900.0,41.8534,41.9111,41.7451,41.7956,144900.0
2011-07-28 09:50:00,57.86,58.19,57.83,58.08,98500.0,41.7667,42.005,41.7451,41.9256,98500.0
2011-07-28 09:55:00,58.05,58.24,58.02,58.16,88700.0,41.9039,42.0411,41.8822,41.9833,88700.0
2011-07-28 10:00:00,58.22,58.28,58.1,58.16,91100.0,42.0266,42.0699,41.94,41.9833,91100.0
2011-07-28 10:05:00,58.15,58.3,58.12,58.28,80400.0,41.9761,42.0844,41.9544,42.0699,80400.0
2011-07-28 10:10:00,58.26,58.37,58.21,58.34,226100.0,42.0555,42.1349,42.0194,42.1132,226100.0
2011-07-28 10:15:00,58.34,58.43,58.31,58.4,289500.0,42.1132,42.1782,42.0916,42.1565,289500.0
2011-07-28 10:20:00,58.39,58.4,57.98,58.02,165100.0,42.1493,42.1565,41.8534,41.8822,165100.0
2011-07-28 10:25:00,58.03,58.03,57.69,57.71,102600.0,41.8895,41.8895,41.644,41.6585,102600.0
2011-07-28 10:30:00,57.7,57.72,57.6,57.63,87200.0,41.6512,41.6657,41.5791,41.6007,87200.0
2011-07-28 10:35:00,57.62,57.62,57.54,57.58,59400.0,41.5935,41.5935,41.5358,41.5646,59400.0
2011-07-28 10:40:00,57.59,57.64,57.49,57.51,93300.0,41.5718,41.6079,41.4997,41.5141,93300.0
2011-07-28 10:45:00,57.52,57.55,57.4,57.5,95400.0,41.5213,41.543,41.4347,41.5069,95400.0
2011-07-28 10:50:00,57.51,57.53,57.39,57.44,77800.0,41.5141,41.5285,41.4275,41.4636,77800.0
2011-07-28 10:55:00,57.43,57.47,57.33,57.47,46700.0,41.4563,41.4852,41.3842,41.4852,46700.0
2011-07-28 11:00:00,57.47,57.53,57.38,57.47,80000.0,41.4852,41.5285,41.4203,41.4852,80000.0
2011-07-28 11:05:00,57.46,57.48,57.35,57.36,32000.0,41.478,41.4924,41.3986,41.4058,32000.0
2011-07-28 11:10:00,57.36,57.37,57.21,57.23,69600.0,41.4058,41.413,41.2975,41.312,69600.0
2011-07-28 11:15:00,57.23,57.27,57.18,57.26,57700.0,41.312,41.3408,41.2759,41.3336,57700.0
2011-07-28 11:20:00,57.25,57.28,57.12,57.26,61700.0,41.3264,41.3481,41.2326,41.3336,61700.0
2011-07-28 11:25:00,57.26,57.46,57.26,57.39,56100.0,41.3336,41.478,41.3336,41.4275,56100.0
2011-07-28 11:30:00,57.39,57.51,57.39,57.5,43500.0,41.4275,41.5141,41.4275,41.5069,43500.0
2011-07-28 11:35:00,57.5,57.57,57.45,57.54,41000.0,41.5069,41.5574,41.4708,41.5358,41000.0
2011-07-28 11:40:00,57.54,57.6,57.49,57.57,48700.0,41.5358,41.5791,41.4997,41.5574,48700.0
2011-07-28 11:45:00,57.57,57.65,57.51,57.55,58700.0,41.5574,41.6152,41.5141,41.543,58700.0
2011-07-28 11:50:00,57.56,57.71,57.55,57.69,24600.0,41.5502,41.6585,41.543,41.644,24600.0
2011-07-28 11:55:00,57.68,57.7,57.54,57.6,45100.0,41.6368,41.6512,41.5358,41.5791,45100.0
2011-07-28 12:00:00,57.6,57.63,57.54,57.62,34000.0,41.5791,41.6007,41.5358,41.5935,34000.0
2011-07-28 12:05:00,57.63,57.67,57.57,57.57,23200.0,41.6007,41.6296,41.5574,41.5574,23200.0
2011-07-28 12:10:00,57.58,57.65,57.56,57.59,40500.0,41.5646,41.6152,41.5502,41.5718,40500.0
2011-07-28 12:15:00,57.59,57.6,57.48,57.5,31700.0,41.5718,41.5791,41.4924,41.5069,31700.0
2011-07-28 12:20:00,57.5,57.56,57.47,57.56,66600.0,41.5069,41.5502,41.4852,41.5502,66600.0
2011-07-28 12:25:00,57.56,57.58,57.49,57.5,39100.0,41.5502,41.5646,41.4997,41.5069,39100.0
2011-07-28 12:30:00,57.5,57.55,57.48,57.52,33000.0,41.5069,41.543,41.4924,41.5213,33000.0
2011-07-28 12:35:00,57.52,57.55,57.47,57.55,34200.0,41.5213,41.543,41.4852,41.543,34200.0
2011-07-28 12:40:00,57.52,57.65,57.51,57.51,73600.0,41.5213,41.6152,41.5141,41.5141,73600.0
2011-07-28 12:45:00,57.51,57.54,57.47,57.5,31000.0,41.5141,41.5358,41.4852,41.5069,31000.0
2011-07-28 12:50:00,57.5,57.58,57.45,57.58,29300.0,41.5069,41.5646,41.4708,41.5646,29300.0
2011-07-28 12:55:00,57.58,57.65,57.53,57.65,27500.0,41.5646,41.6152,41.5285,41.6152,27500.0
2011-07-28 13:00:00,57.65,57.66,57.51,57.53,43000.0,41.6152,41.6224,41.5141,41.5285,43000.0
2011-07-28 13:05:00,57.53,57.54,57.48,57.5,26500.0,41.5285,41.5358,41.4924,41.5069,26500.0
2011-07-28 13:10:00,57.48,57.6,57.48,57.56,35500.0,41.4924,41.5791,41.4924,41.5502,35500.0
2011-07-28 13:15:00,57.56,57.57,57.52,57.56,43500.0,41.5502,41.5574,41.5213,41.5502,43500.0
2011-07-28 13:20:00,57.56,57.61,57.53,57.55,53400.0,41.5502,41.5863,41.5285,41.543,53400.0
2011-07-28 13:25:00,57.55,57.59,57.53,57.57,39800.0,41.543,41.5718,41.5285,41.5574,39800.0
2011-07-28 13:30:00,57.56,57.58,57.52,57.55,18000.0,41.5502,41.5646,41.5213,41.543,18000.0
2011-07-28 13:35:00,57.55,57.58,57.55,57.56,47000.0,41.543,41.5646,41.543,41.5502,47000.0
2011-07-28 13:40:00,57.56,57.6,57.5,57.53,37500.0,41.5502,41.5791,41.5069,41.5285,37500.0
2011-07-28 13:45:00,57.52,57.6,57.46,57.6,47000.0,41.5213,41.5791,41.478,41.5791,47000.0
2011-07-28 13:50:00,57.59,57.61,57.56,57.57,31200.0,41.5718,41.5863,41.5502,41.5574,31200.0
2011-07-28 13:55:00,57.57,57.6,57.57,57.58,21200.0,41.5574,41.5791,41.5574,41.5646,21200.0
2011-07-28 14:00:00,57.59,57.64,57.58,57.59,65500.0,41.5718,41.6079,41.5646,41.5718,65500.0
2011-07-28 14:05:00,57.59,57.6,57.49,57.54,42400.0,41.5718,41.5791,41.4997,41.5358,42400.0
2011-07-28 14:10:00,57.53,57.56,57.45,57.55,36600.0,41.5285,41.5502,41.4708,41.543,36600.0
2011-07-28 14:15:00,57.55,57.59,57.55,57.57,26300.0,41.543,41.5718,41.543,41.5574,26300.0
2011-07-28 14:20:00,57.57,57.62,57.55,57.6,43900.0,41.5574,41.5935,41.543,41.5791,43900.0
2011-07-28 14:25:00,57.6,57.7,57.57,57.7,68600.0,41.5791,41.6512,41.5574,41.6512,68600.0
2011-07-28 14:30:00,57.7,57.74,57.64,57.7,82700.0,41.6512,41.6801,41.6079,41.6512,82700.0
2011-07-28 14:35:00,57.69,57.69,57.57,57.61,35400.0,41.644,41.644,41.5574,41.5863,35400.0
2011-07-28 14:40:00,57.61,57.7,57.6,57.67,24800.0,41.5863,41.6512,41.5791,41.6296,24800.0
2011-07-28 14:45:00,57.67,57.67,57.6,57.65,34000.0,41.6296,41.6296,41.5791,41.6152,34000.0
2011-07-28 14:50:00,57.65,57.73,57.64,57.72,41600.0,41.6152,41.6729,41.6079,41.6657,41600.0
2011-07-28 14:55:00,57.74,57.76,57.63,57.67,66800.0,41.6801,41.6946,41.6007,41.6296,66800.0
2011-07-28 15:00:00,57.67,57.7,57.59,57.7,58800.0,41.6296,41.6512,41.5718,41.6512,58800.0
2011-07-28 15:05:00,57.7,57.76,57.65,57.76,59000.0,41.6512,41.6946,41.6152,41.6946,59000.0
2011-07-28 15:10:00,57.76,57.84,57.75,57.81,62100.0,41.6946,41.7523,41.6873,41.7307,62100.0
2011-07-28 15:15:00,57.81,57.89,57.81,57.82,120000.0,41.7307,41.7884,41.7307,41.7379,120000.0
2011-07-28 15:20:00,57.8,57.86,57.76,57.83,54500.0,41.7234,41.7667,41.6946,41.7451,54500.0
2011-07-28 15:25:00,57.83,57.92,57.83,57.86,73400.0,41.7451,41.8101,41.7451,41.7667,73400.0
2011-07-28 15:30:00,57.86,57.9,57.8,57.8,88400.0,41.7667,41.7956,41.7234,41.7234,88400.0
2011-07-28 15:35:00,57.81,57.9,57.75,57.87,92100.0,41.7307,41.7956,41.6873,41.774,92100.0
2011-07-28 15:40:00,57.87,57.89,57.73,57.75,124300.0,41.774,41.7884,41.6729,41.6873,124300.0
2011-07-28 15:45:00,57.75,57.79,57.72,57.75,100600.0,41.6873,41.7162,41.6657,41.6873,100600.0
2011-07-28 15:50:00,57.75,57.81,57.74,57.8,147200.0,41.6873,41.7307,41.6801,41.7234,147200.0
2011-07-28 15:55:00,57.81,57.82,57.68,57.75,276500.0,41.7307,41.7379,41.6368,41.6873,276500.0
2011-07-29 09:30:00,56.37,57.35,55.69,57.2,564700.0,40.6912,41.3986,40.2003,41.2903,564700.0
2011-07-29 09:35:00,57.19,57.43,57.14,57.19,225900.0,41.2831,41.4563,41.247,41.2831,225900.0
2011-07-29 09:40:00,57.19,57.26,56.97,57.0,217000.0,41.2831,41.3336,41.1243,41.1459,217000.0
2011-07-29 09:45:00,57.0,57.03,56.56,56.85,244100.0,41.1459,41.1676,40.8283,41.0377,244100.0
2011-07-29 09:50:00,56.85,56.87,56.52,56.69,141100.0,41.0377,41.0521,40.7995,40.9222,141100.0
2011-07-29 09:55:00,56.68,56.89,56.63,56.64,91200.0,40.915,41.0665,40.8789,40.8861,91200.0
2011-07-29 10:00:00,56.64,56.7,56.2,56.4,221400.0,40.8861,40.9294,40.5685,40.7128,221400.0
2011-07-29 10:05:00,56.4,56.46,56.2,56.35,140900.0,40.7128,40.7561,40.5685,40.6767,140900.0
2011-07-29 10:10:00,56.34,56.66,56.34,56.44,95700.0,40.6695,40.9005,40.6695,40.7417,95700.0
2011-07-29 10:15:00,56.44,56.53,56.4,56.45,84000.0,40.7417,40.8067,40.7128,40.7489,84000.0
2011-07-29 10:20:00,56.44,56.49,56.38,56.4,67900.0,40.7417,40.7778,40.6984,40.7128,67900.0
2011-07-29 10:25:00,56.4,56.41,56.26,56.27,90200.0,40.7128,40.7201,40.6118,40.619,90200.0
2011-07-29 10:30:00,56.28,56.32,55.93,56.18,184100.0,40.6262,40.6551,40.3736,40.554,184100.0
2011-07-29 10:35:00,56.19,56.23,55.95,55.95,101600.0,40.5612,40.5901,40.388,40.388,101600.0
2011-07-29 10:40:00,55.96,56.12,55.9,56.0,99400.0,40.3952,40.5107,40.3519,40.4241,99400.0
2011-07-29 10:45:00,55.98,56.06,55.83,56.03,131000.0,40.4097,40.4674,40.3014,40.4457,131000.0
2011-07-29 10:50:00,56.02,56.14,55.82,55.98,125700.0,40.4385,40.5251,40.2942,40.4097,125700.0
2011-07-29 10:55:00,55.97,56.02,55.83,56.02,126600.0,40.4024,40.4385,40.3014,40.4385,126600.0
2011-07-29 11:00:00,56.02,56.02,55.84,55.86,107800.0,40.4385,40.4385,40.3086,40.323,107800.0
2011-07-29 11:05:00,55.85,56.05,55.81,55.93,212000.0,40.3158,40.4602,40.2869,40.3736,212000.0
2011-07-29 11:10:00,55.92,56.05,55.9,55.95,90100.0,40.3663,40.4602,40.3519,40.388,90100.0
2011-07-29 11:15:00,55.96,56.02,55.92,55.94,75800.0,40.3952,40.4385,40.3663,40.3808,75800.0
2011-07-29 11:20:00,55.93,56.03,55.9,55.93,70000.0,40.3736,40.4457,40.3519,40.3736,70000.0
2011-07-29 11:25:00,55.92,56.01,55.87,56.0,175800.0,40.3663,40.4313,40.3302,40.4241,175800.0
2011-07-29 11:30:00,56.0,56.21,56.0,56.2,157100.0,40.4241,40.5757,40.4241,40.5685,157100.0
2011-07-29 11:35:00,56.19,56.29,56.18,56.22,65400.0,40.5612,40.6334,40.554,40.5829,65400.0
2011-07-29 11:40:00,56.21,56.33,56.19,56.33,43400.0,40.5757,40.6623,40.5612,40.6623,43400.0
2011-07-29 11:45:00,56.34,56.35,56.26,56.27,39100.0,40.6695,40.6767,40.6118,40.619,39100.0
2011-07-29 11:50:00,56.27,56.37,56.22,56.22,120000.0,40.619,40.6912,40.5829,40.5829,120000.0
2011-07-29 11:55:00,56.21,56.36,56.2,56.26,126000.0,40.5757,40.684,40.5685,40.6118,126000.0
2011-07-29 12:00:00,56.26,56.33,56.25,56.3,130400.0,40.6118,40.6623,40.6046,40.6406,130400.0
2011-07-29 12:05:00,56.28,56.29,56.21,56.26,89500.0,40.6262,40.6334,40.5757,40.6118,89500.0
2011-07-29 12:10:00,56.25,56.26,56.08,56.1,56600.0,40.6046,40.6118,40.4818,40.4963,56600.0
2011-07-29 12:15:00,56.09,56.18,56.07,56.16,72100.0,40.4891,40.554,40.4746,40.5396,72100.0
2011-07-29 12:20:00,56.16,56.22,56.15,56.22,46600.0,40.5396,40.5829,40.5324,40.5829,46600.0
2011-07-29 12:25:00,56.22,56.24,56.16,56.16,39700.0,40.5829,40.5973,40.5396,40.5396,39700.0
2011-07-29 12:30:00,56.16,56.21,56.15,56.19,42800.0,40.5396,40.5757,40.5324,40.5612,42800.0
2011-07-29 12:35:00,56.19,56.25,56.14,56.14,45100.0,40.5612,40.6046,40.5251,40.5251,45100.0
2011-07-29 12:40:00,56.15,56.15,56.05,56.06,34300.0,40.5324,40.5324,40.4602,40.4674,34300.0
2011-07-29 12:45:00,56.07,56.16,56.0,56.14,55600.0,40.4746,40.5396,40.4241,40.5251,55600.0
2011-07-29 12:50:00,56.14,56.16,56.08,56.08,23700.0,40.5251,40.5396,40.4818,40.4818,23700.0
2011-07-29 12:55:00,56.08,56.13,56.06,56.06,38400.0,40.4818,40.5179,40.4674,40.4674,38400.0
2011-07-29 13:00:00,56.05,56.08,55.93,55.94,80900.0,40.4602,40.4818,40.3736,40.3808,80900.0
2011-07-29 13:05:00,55.95,56.08,55.94,55.99,45300.0,40.388,40.4818,40.3808,40.4169,45300.0
2011-07-29 13:10:00,55.98,55.99,55.81,55.82,82900.0,40.4097,40.4169,40.2869,40.2942,82900.0
2011-07-29 13:15:00,55.81,55.92,55.8,55.91,86400.0,40.2869,40.3663,40.2797,40.3591,86400.0
2011-07-29 13:20:00,55.91,55.94,55.9,55.91,61000.0,40.3591,40.3808,40.3519,40.3591,61000.0
2011-07-29 13:25:00,55.92,55.95,55.9,55.93,76300.0,40.3663,40.388,40.3519,40.3736,76300.0
2011-07-29 13:30:00,55.93,55.93,55.85,55.9,58500.0,40.3736,40.3736,40.3158,40.3519,58500.0
2011-07-29 13:35:00,55.9,55.91,55.83,55.84,46100.0,40.3519,40.3591,40.3014,40.3086,46100.0
2011-07-29 13:40:00,55.85,55.91,55.83,55.91,99200.0,40.3158,40.3591,40.3014,40.3591,99200.0
2011-07-29 13:45:00,55.92,55.94,55.86,55.87,48900.0,40.3663,40.3808,40.323,40.3302,48900.0
2011-07-29 13:50:00,55.87,55.89,55.8,55.8,131400.0,40.3302,40.3447,40.2797,40.2797,131400.0
2011-07-29 13:55:00,55.8,55.81,55.75,55.76,139500.0,40.2797,40.2869,40.2436,40.2508,139500.0
2011-07-29 14:00:00,55.76,55.8,55.73,55.76,180900.0,40.2508,40.2797,40.2292,40.2508,180900.0
2011-07-29 14:05:00,55.75,55.81,55.65,55.66,145800.0,40.2436,40.2869,40.1714,40.1787,145800.0
2011-07-29 14:10:00,55.66,55.69,55.55,55.55,164800.0,40.1787,40.2003,40.0993,40.0993,164800.0
2011-07-29 14:15:00,55.55,55.64,55.55,55.63,86800.0,40.0993,40.1642,40.0993,40.157,86800.0
2011-07-29 14:20:00,55.64,55.64,55.57,55.58,102600.0,40.1642,40.1642,40.1137,40.1209,102600.0
2011-07-29 14:25:00,55.58,55.65,55.57,55.6,64200.0,40.1209,40.1714,40.1137,40.1353,64200.0
2011-07-29 14:30:00,55.59,55.69,55.57,55.67,61100.0,40.1281,40.2003,40.1137,40.1859,61100.0
2011-07-29 14:35:00,55.67,55.75,55.65,55.74,72700.0,40.1859,40.2436,40.1714,40.2364,72700.0
2011-07-29 14:40:00,55.73,55.75,55.7,55.7,83400.0,40.2292,40.2436,40.2075,40.2075,83400.0
2011-07-29 14:45:00,55.7,55.71,55.52,55.56,69400.0,40.2075,40.2147,40.0776,40.1065,69400.0
2011-07-29 14:50:00,55.55,55.59,55.48,55.55,97700.0,40.0993,40.1281,40.0487,40.0993,97700.0
2011-07-29 14:55:00,55.55,55.55,55.42,55.45,148400.0,40.0993,40.0993,40.0054,40.0271,148400.0
2011-07-29 15:00:00,55.45,55.51,55.45,55.49,114100.0,40.0271,40.0704,40.0271,40.0559,114100.0
2011-07-29 15:05:00,55.5,55.54,55.46,55.51,106100.0,40.0632,40.092,40.0343,40.0704,106100.0
2011-07-29 15:10:00,55.51,55.56,55.37,55.55,182400.0,40.0704,40.1065,39.9693,40.0993,182400.0
2011-07-29 15:15:00,55.55,55.68,55.51,55.53,173100.0,40.0993,40.1931,40.0704,40.0848,173100.0
2011-07-29 15:20:00,55.52,55.58,55.48,55.56,89400.0,40.0776,40.1209,40.0487,40.1065,89400.0
2011-07-29 15:25:00,55.56,55.67,55.55,55.61,92400.0,40.1065,40.1859,40.0993,40.1426,92400.0
2011-07-29 15:30:00,55.61,55.74,55.57,55.74,145800.0,40.1426,40.2364,40.1137,40.2364,145800.0
2011-07-29 15:35:00,55.74,55.77,55.66,55.67,154900.0,40.2364,40.2581,40.1787,40.1859,154900.0
2011-07-29 15:40:00,55.66,55.75,55.63,55.75,169600.0,40.1787,40.2436,40.157,40.2436,169600.0
2011-07-29 15:45:00,55.74,55.74,55.62,55.67,281500.0,40.2364,40.2364,40.1498,40.1859,281500.0
2011-07-29 15:50:00,55.67,55.71,55.63,55.7,318700.0,40.1859,40.2147,40.157,40.2075,318700.0
2011-07-29 15:55:00,55.7,55.77,55.61,55.61,483900.0,40.2075,40.2581,40.1426,40.1426,483900.0
2011-08-01 09:30:00,55.6,55.69,55.01,55.1,248200.0,40.1353,40.2003,39.7094,39.7744,248200.0
2011-08-01 09:35:00,55.08,55.66,55.03,55.66,195200.0,39.76,40.1787,39.7239,40.1787,195200.0
2011-08-01 09:40:00,55.66,56.0,55.65,55.77,185000.0,40.1787,40.4241,40.1714,40.2581,185000.0
2011-08-01 09:45:00,55.77,56.0,55.74,55.94,136000.0,40.2581,40.4241,40.2364,40.3808,136000.0
2011-08-01 09:50:00,55.93,56.14,55.9,55.91,132400.0,40.3736,40.5251,40.3519,40.3591,132400.0
2011-08-01 09:55:00,55.93,55.95,55.64,55.69,134100.0,40.3736,40.388,40.1642,40.2003,134100.0
2011-08-01 10:00:00,55.68,55.69,55.26,55.35,232600.0,40.1931,40.2003,39.8899,39.9549,232600.0
2011-08-01 10:05:00,55.35,55.44,55.28,55.38,122800.0,39.9549,40.0198,39.9044,39.9765,122800.0
2011-08-01 10:10:00,55.37,55.5,55.25,55.48,116200.0,39.9693,40.0632,39.8827,40.0487,116200.0
2011-08-01 10:15:00,55.47,55.64,55.46,55.57,163700.0,40.0415,40.1642,40.0343,40.1137,163700.0
2011-08-01 10:20:00,55.58,55.72,55.56,55.66,123400.0,40.1209,40.222,40.1065,40.1787,123400.0
2011-08-01 10:25:00,55.66,55.68,55.47,55.5,82000.0,40.1787,40.1931,40.0415,40.0632,82000.0
2011-08-01 10:30:00,55.5,55.65,55.49,55.58,83600.0,40.0632,40.1714,40.0559,40.1209,83600.0
2011-08-01 10:35:00,55.56,55.57,55.47,55.5,46000.0,40.1065,40.1137,40.0415,40.0632,46000.0
2011-08-01 10:40:00,55.51,55.59,55.38,55.59,94900.0,40.0704,40.1281,39.9765,40.1281,94900.0
2011-08-01 10:45:00,55.59,55.65,55.51,55.63,58400.0,40.1281,40.1714,40.0704,40.157,58400.0
2011-08-01 10:50:00,55.63,55.67,55.49,55.52,57500.0,40.157,40.1859,40.0559,40.0776,57500.0
2011-08-01 10:55:00,55.5,55.59,55.47,55.49,47400.0,40.0632,40.1281,40.0415,40.0559,47400.0
2011-08-01 11:00:00,55.49,55.49,55.35,55.39,65600.0,40.0559,40.0559,39.9549,39.9838,65600.0
2011-08-01 11:05:00,55.37,55.51,55.31,55.5,67700.0,39.9693,40.0704,39.926,40.0632,67700.0
2011-08-01 11:10:00,55.5,55.55,55.4,55.54,58400.0,40.0632,40.0993,39.991,40.092,58400.0
2011-08-01 11:15:00,55.54,55.55,55.49,55.51,37500.0,40.092,40.0993,40.0559,40.0704,37500.0
2011-08-01 11:20:00,55.52,55.73,55.51,55.64,115900.0,40.0776,40.2292,40.0704,40.1642,115900.0
2011-08-01 11:25:00,55.64,55.65,55.44,55.46,86900.0,40.1642,40.1714,40.0198,40.0343,86900.0
2011-08-01 11:30:00,55.46,55.48,55.31,55.34,89500.0,40.0343,40.0487,39.926,39.9477,89500.0
2011-08-01 11:35:00,55.35,55.4,55.22,55.4,92700.0,39.9549,39.991,39.861,39.991,92700.0
2011-08-01 11:40:00,55.39,55.43,55.31,55.32,45100.0,39.9838,40.0126,39.926,39.9332,45100.0
2011-08-01 11:45:00,55.32,55.43,55.31,55.33,49300.0,39.9332,40.0126,39.926,39.9404,49300.0
2011-08-01 11:50:00,55.33,55.39,55.31,55.38,33800.0,39.9404,39.9838,39.926,39.9765,33800.0
2011-08-01 11:55:00,55.39,55.39,55.31,55.33,52100.0,39.9838,39.9838,39.926,39.9404,52100.0
2011-08-01 12:00:00,55.33,55.43,55.29,55.43,75400.0,39.9404,40.0126,39.9116,40.0126,75400.0
2011-08-01 12:05:00,55.42,55.42,55.29,55.39,60700.0,40.0054,40.0054,39.9116,39.9838,60700.0
2011-08-01 12:10:00,55.4,55.42,55.34,55.35,42900.0,39.991,40.0054,39.9477,39.9549,42900.0
2011-08-01 12:15:00,55.35,55.35,55.28,55.33,33000.0,39.9549,39.9549,39.9044,39.9404,33000.0
2011-08-01 12:20:00,55.33,55.4,55.24,55.24,67300.0,39.9404,39.991,39.8755,39.8755,67300.0
2011-08-01 12:25:00,55.25,55.28,55.19,55.21,21200.0,39.8827,39.9044,39.8394,39.8538,21200.0
2011-08-01 12:30:00,55.22,55.22,55.04,55.06,60100.0,39.861,39.861,39.7311,39.7455,60100.0
2011-08-01 12:35:00,55.05,55.1,55.05,55.08,26300.0,39.7383,39.7744,39.7383,39.76,26300.0
2011-08-01 12:40:00,55.09,55.09,55.0,55.08,39700.0,39.7672,39.7672,39.7022,39.76,39700.0
2011-08-01 12:45:00,55.09,55.15,55.05,55.13,24400.0,39.7672,39.8105,39.7383,39.7961,24400.0
2011-08-01 12:50:00,55.13,55.19,55.12,55.16,16200.0,39.7961,39.8394,39.7889,39.8177,16200.0
2011-08-01 12:55:00,55.15,55.24,55.13,55.24,24300.0,39.8105,39.8755,39.7961,39.8755,24300.0
2011-08-01 13:00:00,55.24,55.33,55.24,55.26,47100.0,39.8755,39.9404,39.8755,39.8899,47100.0
2011-08-01 13:05:00,55.27,55.27,55.18,55.22,16700.0,39.8971,39.8971,39.8322,39.861,16700.0
2011-08-01 13:10:00,55.22,55.23,55.1,55.1,23800.0,39.861,39.8683,39.7744,39.7744,23800.0
2011-08-01 13:15:00,55.1,55.17,55.08,55.09,22800.0,39.7744,39.8249,39.76,39.7672,22800.0
2011-08-01 13:20:00,55.08,55.11,55.05,55.1,35900.0,39.76,39.7816,39.7383,39.7744,35900.0
2011-08-01 13:25:00,55.1,55.13,55.05,55.07,43100.0,39.7744,39.7961,39.7383,39.7528,43100.0
2011-08-01 13:30:00,55.07,55.19,55.07,55.18,49900.0,39.7528,39.8394,39.7528,39.8322,49900.0
2011-08-01 13:35:00,55.17,55.23,55.16,55.23,26300.0,39.8249,39.8683,39.8177,39.8683,26300.0
2011-08-01 13:40:00,55.22,55.27,55.21,55.27,14800.0,39.861,39.8971,39.8538,39.8971,14800.0
2011-08-01 13:45:00,55.26,55.36,55.26,55.35,29200.0,39.8899,39.9621,39.8899,39.9549,29200.0
2011-08-01 13:50:00,55.36,55.41,55.35,55.38,18600.0,39.9621,39.9982,39.9549,39.9765,18600.0
2011-08-01 13:55:00,55.39,55.41,55.32,55.41,18600.0,39.9838,39.9982,39.9332,39.9982,18600.0
2011-08-01 14:00:00,55.42,55.47,55.39,55.45,38000.0,40.0054,40.0415,39.9838,40.0271,38000.0
2011-08-01 14:05:00,55.44,55.45,55.37,55.41,25800.0,40.0198,40.0271,39.9693,39.9982,25800.0
2011-08-01 14:10:00,55.41,55.41,55.33,55.35,22100.0,39.9982,39.9982,39.9404,39.9549,22100.0
2011-08-01 14:15:00,55.36,55.4,55.32,55.36,27700.0,39.9621,39.991,39.9332,39.9621,27700.0
2011-08-01 14:20:00,55.35,55.37,55.27,55.31,28400.0,39.9549,39.9693,39.8971,39.926,28400.0
2011-08-01 14:25:00,55.3,55.32,55.27,55.32,25400.0,39.9188,39.9332,39.8971,39.9332,25400.0
2011-08-01 14:30:00,55.32,55.39,55.3,55.37,26100.0,39.9332,39.9838,39.9188,39.9693,26100.0
2011-08-01 14:35:00,55.38,55.43,55.37,55.42,24800.0,39.9765,40.0126,39.9693,40.0054,24800.0
2011-08-01 14:40:00,55.41,55.45,55.39,55.4,23500.0,39.9982,40.0271,39.9838,39.991,23500.0
2011-08-01 14:45:00,55.4,55.46,55.4,55.43,22700.0,39.991,40.0343,39.991,40.0126,22700.0
2011-08-01 14:50:00,55.44,55.46,55.38,55.39,38200.0,40.0198,40.0343,39.9765,39.9838,38200.0
2011-08-01 14:55:00,55.39,55.41,55.35,55.35,37100.0,39.9838,39.9982,39.9549,39.9549,37100.0
2011-08-01 15:00:00,55.35,55.41,55.35,55.37,65800.0,39.9549,39.9982,39.9549,39.9693,65800.0
2011-08-01 15:05:00,55.38,55.39,55.33,55.37,43000.0,39.9765,39.9838,39.9404,39.9693,43000.0
2011-08-01 15:10:00,55.37,55.41,55.32,55.34,50000.0,39.9693,39.9982,39.9332,39.9477,50000.0
2011-08-01 15:15:00,55.34,55.35,55.25,55.29,65700.0,39.9477,39.9549,39.8827,39.9116,65700.0
2011-08-01 15:20:00,55.29,55.41,55.28,55.41,85800.0,39.9116,39.9982,39.9044,39.9982,85800.0
2011-08-01 15:25:00,55.41,55.41,55.35,55.35,74100.0,39.9982,39.9982,39.9549,39.9549,74100.0
2011-08-01 15:30:00,55.35,55.37,55.14,55.14,233400.0,39.9549,39.9693,39.8033,39.8033,233400.0
2011-08-01 15:35:00,55.14,55.26,55.09,55.26,156600.0,39.8033,39.8899,39.7672,39.8899,156600.0
2011-08-01 15:40:00,55.25,55.3,55.22,55.27,126700.0,39.8827,39.9188,39.861,39.8971,126700.0
2011-08-01 15:45:00,55.27,55.43,55.26,55.42,205200.0,39.8971,40.0126,39.8899,40.0054,205200.0
2011-08-01 15:50:00,55.41,55.47,55.26,55.31,246700.0,39.9982,40.0415,39.8899,39.926,246700.0
2011-08-01 15:55:00,55.3,55.42,55.29,55.32,420900.0,39.9188,40.0054,39.9116,39.9332,420900.0
2011-08-02 09:30:00,55.61,55.83,55.2,55.42,228900.0,40.1426,40.3014,39.8466,40.0054,228900.0
2011-08-02 09:35:00,55.4,55.5,55.23,55.44,108200.0,39.991,40.0632,39.8683,40.0198,108200.0
2011-08-02 09:40:00,55.4,55.46,55.28,55.38,105400.0,39.991,40.0343,39.9044,39.9765,105400.0
2011-08-02 09:45:00,55.38,55.52,55.33,55.49,101800.0,39.9765,40.0776,39.9404,40.0559,101800.0
2011-08-02 09:50:00,55.49,55.59,55.46,55.53,66300.0,40.0559,40.1281,40.0343,40.0848,66300.0
2011-08-02 09:55:00,55.53,55.8,55.52,55.8,73500.0,40.0848,40.2797,40.0776,40.2797,73500.0
2011-08-02 10:00:00,55.8,55.81,55.69,55.73,110000.0,40.2797,40.2869,40.2003,40.2292,110000.0
2011-08-02 10:05:00,55.73,55.78,55.69,55.77,75600.0,40.2292,40.2653,40.2003,40.2581,75600.0
2011-08-02 10:10:00,55.76,55.88,55.75,55.78,75300.0,40.2508,40.3375,40.2436,40.2653,75300.0
2011-08-02 10:15:00,55.79,55.8,55.6,55.67,77600.0,40.2725,40.2797,40.1353,40.1859,77600.0
2011-08-02 10:20:00,55.68,55.91,55.61,55.87,99600.0,40.1931,40.3591,40.1426,40.3302,99600.0
2011-08-02 10:25:00,55.88,55.96,55.78,55.84,100300.0,40.3375,40.3952,40.2653,40.3086,100300.0
2011-08-02 10:30:00,55.83,55.95,55.8,55.88,50600.0,40.3014,40.388,40.2797,40.3375,50600.0
2011-08-02 10:35:00,55.88,55.9,55.84,55.9,31900.0,40.3375,40.3519,40.3086,40.3519,31900.0
2011-08-02 10:40:00,55.9,56.1,55.89,56.09,77500.0,40.3519,40.4963,40.3447,40.4891,77500.0
2011-08-02 10:45:00,56.1,56.16,56.0,56.13,91300.0,40.4963,40.5396,40.4241,40.5179,91300.0
2011-08-02 10:50:00,56.13,56.18,56.09,56.11,68400.0,40.5179,40.554,40.4891,40.5035,68400.0
2011-08-02 10:55:00,56.1,56.16,56.08,56.13,47800.0,40.4963,40.5396,40.4818,40.5179,47800.0
2011-08-02 11:00:00,56.13,56.23,56.09,56.19,92500.0,40.5179,40.5901,40.4891,40.5612,92500.0
2011-08-02 11:05:00,56.19,56.28,56.15,56.2,48300.0,40.5612,40.6262,40.5324,40.5685,48300.0
2011-08-02 11:10:00,56.18,56.2,56.12,56.17,66000.0,40.554,40.5685,40.5107,40.5468,66000.0
2011-08-02 11:15:00,56.18,56.26,56.12,56.26,90600.0,40.554,40.6118,40.5107,40.6118,90600.0
2011-08-02 11:20:00,56.26,56.33,56.18,56.29,69300.0,40.6118,40.6623,40.554,40.6334,69300.0
2011-08-02 11:25:00,56.29,56.37,56.27,56.35,97500.0,40.6334,40.6912,40.619,40.6767,97500.0
2011-08-02 11:30:00,56.35,56.39,56.29,56.31,66900.0,40.6767,40.7056,40.6334,40.6479,66900.0
2011-08-02 11:35:00,56.31,56.39,56.3,56.37,48500.0,40.6479,40.7056,40.6406,40.6912,48500.0
2011-08-02 11:40:00,56.37,56.49,56.36,56.49,138800.0,40.6912,40.7778,40.684,40.7778,138800.0
2011-08-02 11:45:00,56.48,56.56,56.4,56.42,212600.0,40.7706,40.8283,40.7128,40.7273,212600.0
2011-08-02 11:50:00,56.41,56.45,56.31,56.36,85000.0,40.7201,40.7489,40.6479,40.684,85000.0
2011-08-02 11:55:00,56.37,56.45,56.34,56.44,48300.0,40.6912,40.7489,40.6695,40.7417,48300.0
2011-08-02 12:00:00,56.45,56.46,56.37,56.41,48900.0,40.7489,40.7561,40.6912,40.7201,48900.0
2011-08-02 12:05:00,56.42,56.42,56.23,56.25,48000.0,40.7273,40.7273,40.5901,40.6046,48000.0
2011-08-02 12:10:00,56.25,56.36,56.24,56.34,60100.0,40.6046,40.684,40.5973,40.6695,60100.0
2011-08-02 12:15:00,56.34,56.34,56.19,56.22,46500.0,40.6695,40.6695,40.5612,40.5829,46500.0
2011-08-02 12:20:00,56.22,56.31,56.19,56.25,53200.0,40.5829,40.6479,40.5612,40.6046,53200.0
2011-08-02 12:25:00,56.24,56.25,56.11,56.15,40300.0,40.5973,40.6046,40.5035,40.5324,40300.0
2011-08-02 12:30:00,56.15,56.29,56.1,56.27,177200.0,40.5324,40.6334,40.4963,40.619,177200.0
2011-08-02 12:35:00,56.28,56.31,56.2,56.27,73700.0,40.6262,40.6479,40.5685,40.619,73700.0
2011-08-02 12:40:00,56.27,56.28,56.19,56.21,26200.0,40.619,40.6262,40.5612,40.5757,26200.0
2011-08-02 12:45:00,56.21,56.21,56.11,56.13,50100.0,40.5757,40.5757,40.5035,40.5179,50100.0
2011-08-02 12:50:00,56.12,56.24,56.11,56.19,48300.0,40.5107,40.5973,40.5035,40.5612,48300.0
2011-08-02 12:55:00,56.16,56.26,56.15,56.25,62800.0,40.5396,40.6118,40.5324,40.6046,62800.0
2011-08-02 13:00:00,56.24,56.39,56.24,56.37,108500.0,40.5973,40.7056,40.5973,40.6912,108500.0
2011-08-02 13:05:00,56.38,56.47,56.36,56.45,54500.0,40.6984,40.7634,40.684,40.7489,54500.0
2011-08-02 13:10:00,56.44,56.49,56.34,56.44,104900.0,40.7417,40.7778,40.6695,40.7417,104900.0
2011-08-02 13:15:00,56.44,56.49,56.35,56.38,182600.0,40.7417,40.7778,40.6767,40.6984,182600.0
2011-08-02 13:20:00,56.39,56.53,56.37,56.48,64200.0,40.7056,40.8067,40.6912,40.7706,64200.0
2011-08-02 13:25:00,56.49,56.54,56.45,56.52,47300.0,40.7778,40.8139,40.7489,40.7995,47300.0
2011-08-02 13:30:00,56.51,56.52,56.45,56.47,46300.0,40.7922,40.7995,40.7489,40.7634,46300.0
2011-08-02 13:35:00,56.49,56.5,56.38,56.49,66700.0,40.7778,40.785,40.6984,40.7778,66700.0
2011-08-02 13:40:00,56.48,56.5,56.46,56.47,37700.0,40.7706,40.785,40.7561,40.7634,37700.0
2011-08-02 13:45:00,56.47,56.49,56.41,56.45,24000.0,40.7634,40.7778,40.7201,40.7489,24000.0
2011-08-02 13:50:00,56.46,56.5,56.44,56.47,40700.0,40.7561,40.785,40.7417,40.7634,40700.0
2011-08-02 13:55:00,56.47,56.69,56.45,56.63,233600.0,40.7634,40.9222,40.7489,40.8789,233600.0
2011-08-02 14:00:00,56.63,56.66,56.55,56.62,89500.0,40.8789,40.9005,40.8211,40.8716,89500.0
2011-08-02 14:05:00,56.62,56.7,56.56,56.68,117300.0,40.8716,40.9294,40.8283,40.915,117300.0
2011-08-02 14:10:00,56.69,56.85,56.69,56.8,149100.0,40.9222,41.0377,40.9222,41.0016,149100.0
2011-08-02 14:15:00,56.79,56.82,56.71,56.71,49700.0,40.9944,41.016,40.9366,40.9366,49700.0
2011-08-02 14:20:00,56.72,56.72,56.59,56.6,36300.0,40.9438,40.9438,40.85,40.8572,36300.0
2011-08-02 14:25:00,56.61,56.65,56.57,56.61,29800.0,40.8644,40.8933,40.8355,40.8644,29800.0
2011-08-02 14:30:00,56.61,56.62,56.52,56.58,26800.0,40.8644,40.8716,40.7995,40.8428,26800.0
2011-08-02 14:35:00,56.57,56.63,56.51,56.51,36900.0,40.8355,40.8789,40.7922,40.7922,36900.0
2011-08-02 14:40:00,56.51,56.52,56.32,56.34,39100.0,40.7922,40.7995,40.6551,40.6695,39100.0
2011-08-02 14:45:00,56.33,56.43,56.31,56.42,50900.0,40.6623,40.7345,40.6479,40.7273,50900.0
2011-08-02 14:50:00,56.41,56.47,56.39,56.44,38400.0,40.7201,40.7634,40.7056,40.7417,38400.0
2011-08-02 14:55:00,56.44,56.5,56.41,56.45,57400.0,40.7417,40.785,40.7201,40.7489,57400.0
2011-08-02 15:00:00,56.45,56.56,56.44,56.54,54600.0,40.7489,40.8283,40.7417,40.8139,54600.0
2011-08-02 15:05:00,56.54,56.6,56.5,56.51,46400.0,40.8139,40.8572,40.785,40.7922,46400.0
2011-08-02 15:10:00,56.51,56.68,56.5,56.65,150000.0,40.7922,40.915,40.785,40.8933,150000.0
2011-08-02 15:15:00,56.65,56.72,56.63,56.71,127600.0,40.8933,40.9438,40.8789,40.9366,127600.0
2011-08-02 15:20:00,56.7,56.8,56.69,56.75,131700.0,40.9294,41.0016,40.9222,40.9655,131700.0
2011-08-02 15:25:00,56.75,56.75,56.66,56.68,116200.0,40.9655,40.9655,40.9005,40.915,116200.0
2011-08-02 15:30:00,56.68,56.72,56.61,56.62,81600.0,40.915,40.9438,40.8644,40.8716,81600.0
2011-08-02 15:35:00,56.62,56.62,56.48,56.51,106200.0,40.8716,40.8716,40.7706,40.7922,106200.0
2011-08-02 15:40:00,56.51,56.51,56.27,56.28,124800.0,40.7922,40.7922,40.619,40.6262,124800.0
2011-08-02 15:45:00,56.26,56.33,56.24,56.27,146500.0,40.6118,40.6623,40.5973,40.619,146500.0
2011-08-02 15:50:00,56.26,56.32,56.12,56.15,242900.0,40.6118,40.6551,40.5107,40.5324,242900.0
2011-08-02 15:55:00,56.15,56.15,56.08,56.11,452500.0,40.5324,40.5324,40.4818,40.5035,452500.0
2011-08-03 09:30:00,56.35,56.88,56.35,56.83,251700.0,40.6767,41.0593,40.6767,41.0232,251700.0
2011-08-03 09:35:00,56.83,57.0,56.77,56.96,104600.0,41.0232,41.1459,40.9799,41.1171,104600.0
2011-08-03 09:40:00,56.98,56.99,56.74,56.98,97800.0,41.1315,41.1387,40.9583,41.1315,97800.0
2011-08-03 09:45:00,56.98,57.08,56.96,57.03,118900.0,41.1315,41.2037,41.1171,41.1676,118900.0
2011-08-03 09:50:00,57.03,57.03,56.77,56.78,188100.0,41.1676,41.1676,40.9799,40.9871,188100.0
2011-08-03 09:55:00,56.78,56.79,56.61,56.62,87800.0,40.9871,40.9944,40.8644,40.8716,87800.0
2011-08-03 10:00:00,56.63,56.75,56.59,56.59,211100.0,40.8789,40.9655,40.85,40.85,211100.0
2011-08-03 10:05:00,56.59,56.68,56.5,56.64,75500.0,40.85,40.915,40.785,40.8861,75500.0
2011-08-03 10:10:00,56.62,57.13,56.6,56.98,225500.0,40.8716,41.2398,40.8572,41.1315,225500.0
2011-08-03 10:15:00,56.97,57.13,56.88,57.11,130600.0,41.1243,41.2398,41.0593,41.2254,130600.0
2011-08-03 10:20:00,57.13,57.29,57.0,57.27,212300.0,41.2398,41.3553,41.1459,41.3408,212300.0
2011-08-03 10:25:00,57.26,57.43,57.24,57.32,192800.0,41.3336,41.4563,41.3192,41.3769,192800.0
2011-08-03 10:30:00,57.31,57.43,57.19,57.26,216400.0,41.3697,41.4563,41.2831,41.3336,216400.0
2011-08-03 10:35:00,57.27,57.3,57.07,57.18,194600.0,41.3408,41.3625,41.1965,41.2759,194600.0
2011-08-03 10:40:00,57.17,57.31,57.06,57.31,188600.0,41.2687,41.3697,41.1893,41.3697,188600.0
2011-08-03 10:45:00,57.3,57.69,57.24,57.6,223300.0,41.3625,41.644,41.3192,41.5791,223300.0
2011-08-03 10:50:00,57.6,57.74,57.39,57.5,225000.0,41.5791,41.6801,41.4275,41.5069,225000.0
2011-08-03 10:55:00,57.5,57.6,57.33,57.59,201700.0,41.5069,41.5791,41.3842,41.5718,201700.0
2011-08-03 11:00:00,57.57,57.6,57.41,57.42,166300.0,41.5574,41.5791,41.4419,41.4491,166300.0
2011-08-03 11:05:00,57.43,57.67,57.36,57.59,162000.0,41.4563,41.6296,41.4058,41.5718,162000.0
2011-08-03 11:10:00,57.56,57.56,57.38,57.42,74200.0,41.5502,41.5502,41.4203,41.4491,74200.0
2011-08-03 11:15:00,57.41,57.55,57.31,57.47,125000.0,41.4419,41.543,41.3697,41.4852,125000.0
2011-08-03 11:20:00,57.46,57.74,57.45,57.65,200500.0,41.478,41.6801,41.4708,41.6152,200500.0
2011-08-03 11:25:00,57.65,57.72,57.58,57.72,66100.0,41.6152,41.6657,41.5646,41.6657,66100.0
2011-08-03 11:30:00,57.72,57.86,57.65,57.84,118100.0,41.6657,41.7667,41.6152,41.7523,118100.0
2011-08-03 11:35:00,57.84,58.05,57.83,57.95,187200.0,41.7523,41.9039,41.7451,41.8317,187200.0
2011-08-03 11:40:00,57.95,57.97,57.83,57.85,132000.0,41.8317,41.8462,41.7451,41.7595,132000.0
2011-08-03 11:45:00,57.85,57.87,57.78,57.85,43000.0,41.7595,41.774,41.709,41.7595,43000.0
2011-08-03 11:50:00,57.85,57.94,57.79,57.94,68500.0,41.7595,41.8245,41.7162,41.8245,68500.0
2011-08-03 11:55:00,57.93,58.04,57.88,57.92,90700.0,41.8173,41.8967,41.7812,41.8101,90700.0
2011-08-03 12:00:00,57.92,57.92,57.63,57.67,84100.0,41.8101,41.8101,41.6007,41.6296,84100.0
2011-08-03 12:05:00,57.67,57.72,57.59,57.61,65900.0,41.6296,41.6657,41.5718,41.5863,65900.0
2011-08-03 12:10:00,57.62,57.64,57.54,57.58,74500.0,41.5935,41.6079,41.5358,41.5646,74500.0
2011-08-03 12:15:00,57.58,57.62,57.52,57.57,57800.0,41.5646,41.5935,41.5213,41.5574,57800.0
2011-08-03 12:20:00,57.58,57.62,57.47,57.56,59900.0,41.5646,41.5935,41.4852,41.5502,59900.0
2011-08-03 12:25:00,57.55,57.56,57.37,57.47,72400.0,41.543,41.5502,41.413,41.4852,72400.0
2011-08-03 12:30:00,57.48,57.52,57.44,57.52,30200.0,41.4924,41.5213,41.4636,41.5213,30200.0
2011-08-03 12:35:00,57.51,57.6,57.5,57.53,77900.0,41.5141,41.5791,41.5069,41.5285,77900.0
2011-08-03 12:40:00,57.53,57.53,57.41,57.46,46500.0,41.5285,41.5285,41.4419,41.478,46500.0
2011-08-03 12:45:00,57.47,57.47,57.28,57.3,141100.0,41.4852,41.4852,41.3481,41.3625,141100.0
2011-08-03 12:50:00,57.3,57.3,57.25,57.29,44900.0,41.3625,41.3625,41.3264,41.3553,44900.0
2011-08-03 12:55:00,57.28,57.35,57.24,57.33,45900.0,41.3481,41.3986,41.3192,41.3842,45900.0
2011-08-03 13:00:00,57.33,57.36,57.18,57.18,31400.0,41.3842,41.4058,41.2759,41.2759,31400.0
2011-08-03 13:05:00,57.18,57.23,57.14,57.21,28700.0,41.2759,41.312,41.247,41.2975,28700.0
2011-08-03 13:10:00,57.2,57.32,57.18,57.3,39300.0,41.2903,41.3769,41.2759,41.3625,39300.0
2011-08-03 13:15:00,57.3,57.31,57.14,57.14,42100.0,41.3625,41.3697,41.247,41.247,42100.0
2011-08-03 13:20:00,57.14,57.25,57.06,57.25,52800.0,41.247,41.3264,41.1893,41.3264,52800.0
2011-08-03 13:25:00,57.23,57.24,57.1,57.12,63800.0,41.312,41.3192,41.2181,41.2326,63800.0
2011-08-03 13:30:00,57.11,57.14,57.0,57.04,139100.0,41.2254,41.247,41.1459,41.1748,139100.0
2011-08-03 13:35:00,57.03,57.06,56.93,57.04,132100.0,41.1676,41.1893,41.0954,41.1748,132100.0
2011-08-03 13:40:00,57.04,57.08,56.92,57.06,160800.0,41.1748,41.2037,41.0882,41.1893,160800.0
2011-08-03 13:45:00,57.06,57.27,57.05,57.25,117800.0,41.1893,41.3408,41.182,41.3264,117800.0
2011-08-03 13:50:00,57.27,57.29,57.18,57.22,68700.0,41.3408,41.3553,41.2759,41.3048,68700.0
2011-08-03 13:55:00,57.22,57.28,57.17,57.2,54900.0,41.3048,41.3481,41.2687,41.2903,54900.0
2011-08-03 14:00:00,57.2,57.26,57.14,57.21,60200.0,41.2903,41.3336,41.247,41.2975,60200.0
2011-08-03 14:05:00,57.21,57.27,57.2,57.23,70100.0,41.2975,41.3408,41.2903,41.312,70100.0
2011-08-03 14:10:00,57.24,57.28,57.18,57.24,57100.0,41.3192,41.3481,41.2759,41.3192,57100.0
2011-08-03 14:15:00,57.24,57.27,57.11,57.19,83700.0,41.3192,41.3408,41.2254,41.2831,83700.0
2011-08-03 14:20:00,57.18,57.18,57.06,57.12,58000.0,41.2759,41.2759,41.1893,41.2326,58000.0
2011-08-03 14:25:00,57.13,57.14,57.03,57.08,58200.0,41.2398,41.247,41.1676,41.2037,58200.0
2011-08-03 14:30:00,57.08,57.17,57.08,57.14,46500.0,41.2037,41.2687,41.2037,41.247,46500.0
2011-08-03 14:35:00,57.13,57.16,57.09,57.15,36000.0,41.2398,41.2614,41.2109,41.2542,36000.0
2011-08-03 14:40:00,57.15,57.19,57.11,57.14,45800.0,41.2542,41.2831,41.2254,41.247,45800.0
2011-08-03 14:45:00,57.13,57.14,57.05,57.13,45100.0,41.2398,41.247,41.182,41.2398,45100.0
2011-08-03 14:50:00,57.12,57.14,57.06,57.14,41700.0,41.2326,41.247,41.1893,41.247,41700.0
2011-08-03 14:55:00,57.13,57.22,57.12,57.17,64000.0,41.2398,41.3048,41.2326,41.2687,64000.0
2011-08-03 15:00:00,57.17,57.28,57.17,57.23,60800.0,41.2687,41.3481,41.2687,41.312,60800.0
2011-08-03 15:05:00,57.24,57.25,57.1,57.11,132900.0,41.3192,41.3264,41.2181,41.2254,132900.0
2011-08-03 15:10:00,57.12,57.16,57.05,57.05,81000.0,41.2326,41.2614,41.182,41.182,81000.0
2011-08-03 15:15:00,57.06,57.15,57.05,57.12,69900.0,41.1893,41.2542,41.182,41.2326,69900.0
2011-08-03 15:20:00,57.12,57.21,57.12,57.17,84300.0,41.2326,41.2975,41.2326,41.2687,84300.0
2011-08-03 15:25:00,57.17,57.22,57.15,57.17,57400.0,41.2687,41.3048,41.2542,41.2687,57400.0
2011-08-03 15:30:00,57.18,57.22,57.16,57.18,65000.0,41.2759,41.3048,41.2614,41.2759,65000.0
2011-08-03 15:35:00,57.19,57.24,57.14,57.23,63200.0,41.2831,41.3192,41.247,41.312,63200.0
2011-08-03 15:40:00,57.24,57.24,57.09,57.09,143100.0,41.3192,41.3192,41.2109,41.2109,143100.0
2011-08-03 15:45:00,57.09,57.09,56.93,56.98,197000.0,41.2109,41.2109,41.0954,41.1315,197000.0
2011-08-03 15:50:00,56.99,57.08,56.97,57.03,194700.0,41.1387,41.2037,41.1243,41.1676,194700.0
2011-08-03 15:55:00,57.03,57.15,56.95,57.12,417800.0,41.1676,41.2542,41.1099,41.2326,417800.0
2011-08-04 09:30:00,57.18,57.39,56.86,57.05,150900.0,41.2759,41.4275,41.0449,41.182,150900.0
2011-08-04 09:35:00,57.01,57.05,56.6,56.6,83900.0,41.1532,41.182,40.8572,40.8572,83900.0
2011-08-04 09:40:00,56.59,56.96,56.52,56.86,193300.0,40.85,41.1171,40.7995,41.0449,193300.0
2011-08-04 09:45:00,56.87,56.99,56.82,56.83,173400.0,41.0521,41.1387,41.016,41.0232,173400.0
2011-08-04 09:50:00,56.82,57.15,56.75,57.09,168200.0,41.016,41.2542,40.9655,41.2109,168200.0
2011-08-04 09:55:00,57.08,57.48,57.07,57.44,251100.0,41.2037,41.4924,41.1965,41.4636,251100.0
2011-08-04 10:00:00,57.44,57.69,57.28,57.3,208800.0,41.4636,41.644,41.3481,41.3625,208800.0
2011-08-04 10:05:00,57.31,57.39,57.1,57.15,120800.0,41.3697,41.4275,41.2181,41.2542,120800.0
2011-08-04 10:10:00,57.14,57.14,56.91,56.94,122500.0,41.247,41.247,41.081,41.1026,122500.0
2011-08-04 10:15:00,56.93,56.93,56.72,56.72,97700.0,41.0954,41.0954,40.9438,40.9438,97700.0
2011-08-04 10:20:00,56.73,56.78,56.61,56.63,91500.0,40.951,40.9871,40.8644,40.8789,91500.0
2011-08-04 10:25:00,56.62,56.71,56.58,56.65,163200.0,40.8716,40.9366,40.8428,40.8933,163200.0
2011-08-04 10:30:00,56.64,57.0,56.61,56.94,108100.0,40.8861,41.1459,40.8644,41.1026,108100.0
2011-08-04 10:35:00,56.93,56.93,56.8,56.84,64400.0,41.0954,41.0954,41.0016,41.0305,64400.0
2011-08-04 10:40:00,56.83,56.84,56.6,56.68,295400.0,41.0232,41.0305,40.8572,40.915,295400.0
2011-08-04 10:45:00,56.67,56.69,56.53,56.55,173600.0,40.9077,40.9222,40.8067,40.8211,173600.0
2011-08-04 10:50:00,56.56,56.62,56.49,56.57,124400.0,40.8283,40.8716,40.7778,40.8355,124400.0
2011-08-04 10:55:00,56.58,56.67,56.51,56.58,132100.0,40.8428,40.9077,40.7922,40.8428,132100.0
2011-08-04 11:00:00,56.58,56.61,56.46,56.51,132200.0,40.8428,40.8644,40.7561,40.7922,132200.0
2011-08-04 11:05:00,56.51,56.65,56.51,56.62,98900.0,40.7922,40.8933,40.7922,40.8716,98900.0
2011-08-04 11:10:00,56.63,56.63,56.39,56.5,112600.0,40.8789,40.8789,40.7056,40.785,112600.0
2011-08-04 11:15:00,56.5,56.5,56.35,56.38,92600.0,40.785,40.785,40.6767,40.6984,92600.0
2011-08-04 11:20:00,56.38,56.38,56.09,56.13,133100.0,40.6984,40.6984,40.4891,40.5179,133100.0
2011-08-04 11:25:00,56.13,56.17,55.95,55.96,121400.0,40.5179,40.5468,40.388,40.3952,121400.0
2011-08-04 11:30:00,55.96,56.01,55.85,55.87,218400.0,40.3952,40.4313,40.3158,40.3302,218400.0
2011-08-04 11:35:00,55.87,55.89,55.4,55.4,206400.0,40.3302,40.3447,39.991,39.991,206400.0
2011-08-04 11:40:00,55.4,55.43,55.31,55.34,144200.0,39.991,40.0126,39.926,39.9477,144200.0
2011-08-04 11:45:00,55.35,55.35,54.82,54.84,213300.0,39.9549,39.9549,39.5723,39.5867,213300.0
2011-08-04 11:50:00,54.83,55.2,54.66,55.19,299400.0,39.5795,39.8466,39.4568,39.8394,299400.0
2011-08-04 11:55:00,55.19,55.36,55.15,55.22,137300.0,39.8394,39.9621,39.8105,39.861,137300.0
2011-08-04 12:00:00,55.22,55.32,54.92,55.3,188600.0,39.861,39.9332,39.6445,39.9188,188600.0
2011-08-04 12:05:00,55.29,55.29,54.8,54.82,281000.0,39.9116,39.9116,39.5579,39.5723,281000.0
2011-08-04 12:10:00,54.83,55.19,54.68,55.15,252300.0,39.5795,39.8394,39.4712,39.8105,252300.0
2011-08-04 12:15:00,55.15,55.19,54.93,55.07,144800.0,39.8105,39.8394,39.6517,39.7528,144800.0
2011-08-04 12:20:00,55.07,55.26,55.01,55.07,135600.0,39.7528,39.8899,39.7094,39.7528,135600.0
2011-08-04 12:25:00,55.07,55.34,55.06,55.26,144800.0,39.7528,39.9477,39.7455,39.8899,144800.0
2011-08-04 12:30:00,55.25,55.35,55.16,55.18,165700.0,39.8827,39.9549,39.8177,39.8322,165700.0
2011-08-04 12:35:00,55.18,55.19,54.89,54.98,216700.0,39.8322,39.8394,39.6228,39.6878,216700.0
2011-08-04 12:40:00,54.99,55.21,54.96,55.21,154800.0,39.695,39.8538,39.6734,39.8538,154800.0
2011-08-04 12:45:00,55.22,55.38,55.21,55.38,158700.0,39.861,39.9765,39.8538,39.9765,158700.0
2011-08-04 12:50:00,55.39,55.39,55.26,55.37,61400.0,39.9838,39.9838,39.8899,39.9693,61400.0
2011-08-04 12:55:00,55.37,55.49,55.26,55.26,60900.0,39.9693,40.0559,39.8899,39.8899,60900.0
2011-08-04 13:00:00,55.26,55.4,55.26,55.34,61300.0,39.8899,39.991,39.8899,39.9477,61300.0
2011-08-04 13:05:00,55.35,55.36,55.24,55.31,60800.0,39.9549,39.9621,39.8755,39.926,60800.0
2011-08-04 13:10:00,55.31,55.31,55.16,55.31,112800.0,39.926,39.926,39.8177,39.926,112800.0
2011-08-04 13:15:00,55.31,55.52,55.23,55.4,259900.0,39.926,40.0776,39.8683,39.991,259900.0
2011-08-04 13:20:00,55.4,55.63,55.29,55.29,191500.0,39.991,40.157,39.9116,39.9116,191500.0
2011-08-04 13:25:00,55.28,55.4,55.27,55.27,81700.0,39.9044,39.991,39.8971,39.8971,81700.0
2011-08-04 13:30:00,55.27,55.29,55.1,55.11,66500.0,39.8971,39.9116,39.7744,39.7816,66500.0
2011-08-04 13:35:00,55.11,55.31,55.08,55.3,109100.0,39.7816,39.926,39.76,39.9188,109100.0
2011-08-04 13:40:00,55.31,55.31,55.02,55.08,97500.0,39.926,39.926,39.7167,39.76,97500.0
2011-08-04 13:45:00,55.05,55.06,54.88,55.02,121400.0,39.7383,39.7455,39.6156,39.7167,121400.0
2011-08-04 13:50:00,55.01,55.17,54.98,55.04,106800.0,39.7094,39.8249,39.6878,39.7311,106800.0
2011-08-04 13:55:00,55.03,55.16,55.02,55.08,111500.0,39.7239,39.8177,39.7167,39.76,111500.0
2011-08-04 14:00:00,55.08,55.11,54.86,54.93,103400.0,39.76,39.7816,39.6012,39.6517,103400.0
2011-08-04 14:05:00,54.94,54.94,54.71,54.77,96300.0,39.6589,39.6589,39.4929,39.5362,96300.0
2011-08-04 14:10:00,54.77,54.83,54.5,54.5,149200.0,39.5362,39.5795,39.3413,39.3413,149200.0
2011-08-04 14:15:00,54.5,54.53,54.37,54.4,112700.0,39.3413,39.363,39.2475,39.2691,112700.0
2011-08-04 14:20:00,54.39,54.43,54.27,54.4,120300.0,39.2619,39.2908,39.1753,39.2691,120300.0
2011-08-04 14:25:00,54.4,54.4,54.2,54.23,105300.0,39.2691,39.2691,39.1247,39.1464,105300.0
2011-08-04 14:30:00,54.22,54.55,54.2,54.54,138100.0,39.1392,39.3774,39.1247,39.3702,138100.0
2011-08-04 14:35:00,54.56,54.85,54.48,54.84,135200.0,39.3846,39.594,39.3269,39.5867,135200.0
2011-08-04 14:40:00,54.84,54.97,54.76,54.84,91000.0,39.5867,39.6806,39.529,39.5867,91000.0
2011-08-04 14:45:00,54.84,55.0,54.76,55.0,86300.0,39.5867,39.7022,39.529,39.7022,86300.0
2011-08-04 14:50:00,55.01,55.09,54.95,55.08,77100.0,39.7094,39.7672,39.6661,39.76,77100.0
2011-08-04 14:55:00,55.09,55.09,54.87,54.9,117400.0,39.7672,39.7672,39.6084,39.63,117400.0
2011-08-04 15:00:00,54.89,55.03,54.83,55.03,89900.0,39.6228,39.7239,39.5795,39.7239,89900.0
2011-08-04 15:05:00,55.03,55.14,55.02,55.07,78100.0,39.7239,39.8033,39.7167,39.7528,78100.0
2011-08-04 15:10:00,55.07,55.15,54.95,54.95,63200.0,39.7528,39.8105,39.6661,39.6661,63200.0
2011-08-04 15:15:00,54.95,55.02,54.75,54.8,85500.0,39.6661,39.7167,39.5218,39.5579,85500.0
2011-08-04 15:20:00,54.8,54.89,54.75,54.83,113500.0,39.5579,39.6228,39.5218,39.5795,113500.0
2011-08-04 15:25:00,54.82,54.9,54.47,54.47,183500.0,39.5723,39.63,39.3196,39.3196,183500.0
2011-08-04 15:30:00,54.47,54.54,54.35,54.4,230000.0,39.3196,39.3702,39.233,39.2691,230000.0
2011-08-04 15:35:00,54.41,54.66,54.35,54.64,192400.0,39.2763,39.4568,39.233,39.4424,192400.0
2011-08-04 15:40:00,54.64,54.77,54.58,54.6,224700.0,39.4424,39.5362,39.399,39.4135,224700.0
2011-08-04 15:45:00,54.61,54.69,54.54,54.58,452700.0,39.4207,39.4785,39.3702,39.399,452700.0
2011-08-04 15:50:00,54.58,54.68,54.56,54.6,365500.0,39.399,39.4712,39.3846,39.4135,365500.0
2011-08-04 15:55:00,54.6,54.67,54.43,54.45,660600.0,39.4135,39.464,39.2908,39.3052,660600.0
2011-08-05 09:30:00,54.77,55.17,54.51,54.97,305100.0,39.5362,39.8249,39.3485,39.6806,305100.0
2011-08-05 09:35:00,54.98,55.33,54.95,55.21,277700.0,39.6878,39.9404,39.6661,39.8538,277700.0
2011-08-05 09:40:00,55.2,56.18,55.15,56.16,388500.0,39.8466,40.554,39.8105,40.5396,388500.0
2011-08-05 09:45:00,56.16,56.52,56.08,56.31,220000.0,40.5396,40.7995,40.4818,40.6479,220000.0
2011-08-05 09:50:00,56.26,56.34,55.43,55.61,233300.0,40.6118,40.6695,40.0126,40.1426,233300.0
2011-08-05 09:55:00,55.58,55.6,55.1,55.1,282200.0,40.1209,40.1353,39.7744,39.7744,282200.0
2011-08-05 10:00:00,55.12,55.24,54.73,54.96,383100.0,39.7889,39.8755,39.5073,39.6734,383100.0
2011-08-05 10:05:00,54.97,55.11,54.88,55.06,235900.0,39.6806,39.7816,39.6156,39.7455,235900.0
2011-08-05 10:10:00,55.05,55.08,54.79,55.05,207200.0,39.7383,39.76,39.5506,39.7383,207200.0
2011-08-05 10:15:00,55.03,55.29,55.0,55.08,172100.0,39.7239,39.9116,39.7022,39.76,172100.0
2011-08-05 10:20:00,55.08,55.13,54.93,55.13,89200.0,39.76,39.7961,39.6517,39.7961,89200.0
2011-08-05 10:25:00,55.12,55.26,55.0,55.03,90300.0,39.7889,39.8899,39.7022,39.7239,90300.0
2011-08-05 10:30:00,55.03,55.27,54.94,55.25,131500.0,39.7239,39.8971,39.6589,39.8827,131500.0
2011-08-05 10:35:00,55.25,55.62,55.25,55.57,159700.0,39.8827,40.1498,39.8827,40.1137,159700.0
2011-08-05 10:40:00,55.58,55.58,55.31,55.32,68700.0,40.1209,40.1209,39.926,39.9332,68700.0
2011-08-05 10:45:00,55.32,55.36,55.15,55.21,101900.0,39.9332,39.9621,39.8105,39.8538,101900.0
2011-08-05 10:50:00,55.22,55.23,55.11,55.16,64900.0,39.861,39.8683,39.7816,39.8177,64900.0
2011-08-05 10:55:00,55.15,55.21,55.06,55.18,86200.0,39.8105,39.8538,39.7455,39.8322,86200.0
2011-08-05 11:00:00,55.18,55.18,54.88,54.94,84900.0,39.8322,39.8322,39.6156,39.6589,84900.0
2011-08-05 11:05:00,54.95,54.96,54.7,54.72,122300.0,39.6661,39.6734,39.4857,39.5001,122300.0
2011-08-05 11:10:00,54.72,54.76,54.43,54.44,106900.0,39.5001,39.529,39.2908,39.298,106900.0
2011-08-05 11:15:00,54.45,54.46,54.2,54.26,135700.0,39.3052,39.3124,39.1247,39.1681,135700.0
2011-08-05 11:20:00,54.26,54.26,54.02,54.04,156100.0,39.1681,39.1681,38.9948,39.0092,156100.0
2011-08-05 11:25:00,54.05,54.28,54.02,54.07,171000.0,39.0165,39.1825,38.9948,39.0309,171000.0
2011-08-05 11:30:00,54.07,54.19,54.06,54.15,111500.0,39.0309,39.1175,39.0237,39.0887,111500.0
2011-08-05 11:35:00,54.15,54.17,54.0,54.02,77100.0,39.0887,39.1031,38.9804,38.9948,77100.0
2011-08-05 11:40:00,54.01,54.38,54.0,54.35,82900.0,38.9876,39.2547,38.9804,39.233,82900.0
2011-08-05 11:45:00,54.35,54.41,54.08,54.09,117200.0,39.233,39.2763,39.0381,39.0453,117200.0
2011-08-05 11:50:00,54.1,54.12,53.84,53.86,134400.0,39.0526,39.067,38.8649,38.8793,134400.0
2011-08-05 11:55:00,53.85,53.85,53.41,53.42,273700.0,38.8721,38.8721,38.5545,38.5617,273700.0
2011-08-05 12:00:00,53.42,53.69,53.38,53.68,266000.0,38.5617,38.7566,38.5328,38.7494,266000.0
2011-08-05 12:05:00,53.68,53.93,53.64,53.92,155300.0,38.7494,38.9298,38.7205,38.9226,155300.0
2011-08-05 12:10:00,53.91,54.79,53.88,54.77,482900.0,38.9154,39.5506,38.8937,39.5362,482900.0
2011-08-05 12:15:00,54.78,55.58,54.65,54.65,344700.0,39.5434,40.1209,39.4496,39.4496,344700.0
2011-08-05 12:20:00,54.65,54.74,54.53,54.74,417500.0,39.4496,39.5145,39.363,39.5145,417500.0
2011-08-05 12:25:00,54.75,54.75,54.34,54.39,137700.0,39.5218,39.5218,39.2258,39.2619,137700.0
2011-08-05 12:30:00,54.4,54.48,54.33,54.39,215000.0,39.2691,39.3269,39.2186,39.2619,215000.0
2011-08-05 12:35:00,54.39,54.78,54.35,54.74,212100.0,39.2619,39.5434,39.233,39.5145,212100.0
2011-08-05 12:40:00,54.74,54.93,54.49,54.82,142700.0,39.5145,39.6517,39.3341,39.5723,142700.0
2011-08-05 12:45:00,54.81,55.21,54.73,55.07,120500.0,39.5651,39.8538,39.5073,39.7528,120500.0
2011-08-05 12:50:00,55.07,55.28,54.97,55.2,150200.0,39.7528,39.9044,39.6806,39.8466,150200.0
2011-08-05 12:55:00,55.19,55.42,55.19,55.3,130700.0,39.8394,40.0054,39.8394,39.9188,130700.0
2011-08-05 13:00:00,55.29,55.49,55.29,55.32,111100.0,39.9116,40.0559,39.9116,39.9332,111100.0
2011-08-05 13:05:00,55.32,55.37,55.13,55.2,142300.0,39.9332,39.9693,39.7961,39.8466,142300.0
2011-08-05 13:10:00,55.2,55.39,55.2,55.32,71600.0,39.8466,39.9838,39.8466,39.9332,71600.0
2011-08-05 13:15:00,55.32,55.6,55.28,55.6,71500.0,39.9332,40.1353,39.9044,40.1353,71500.0
2011-08-05 13:20:00,55.6,55.79,55.59,55.74,162700.0,40.1353,40.2725,40.1281,40.2364,162700.0
2011-08-05 13:25:00,55.74,55.78,55.49,55.55,125300.0,40.2364,40.2653,40.0559,40.0993,125300.0
2011-08-05 13:30:00,55.55,55.62,55.34,55.37,121000.0,40.0993,40.1498,39.9477,39.9693,121000.0
2011-08-05 13:35:00,55.39,55.39,55.04,55.13,128400.0,39.9838,39.9838,39.7311,39.7961,128400.0
2011-08-05 13:40:00,55.12,55.12,54.96,55.02,67900.0,39.7889,39.7889,39.6734,39.7167,67900.0
2011-08-05 13:45:00,55.01,55.06,54.8,55.04,89400.0,39.7094,39.7455,39.5579,39.7311,89400.0
2011-08-05 13:50:00,55.04,55.31,55.01,55.26,100300.0,39.7311,39.926,39.7094,39.8899,100300.0
2011-08-05 13:55:00,55.27,55.29,55.12,55.2,51000.0,39.8971,39.9116,39.7889,39.8466,51000.0
2011-08-05 14:00:00,55.2,55.21,55.06,55.17,52800.0,39.8466,39.8538,39.7455,39.8249,52800.0
2011-08-05 14:05:00,55.16,55.24,55.09,55.12,55600.0,39.8177,39.8755,39.7672,39.7889,55600.0
2011-08-05 14:10:00,55.11,55.2,54.99,55.15,45300.0,39.7816,39.8466,39.695,39.8105,45300.0
2011-08-05 14:15:00,55.14,55.15,55.03,55.06,59200.0,39.8033,39.8105,39.7239,39.7455,59200.0
2011-08-05 14:20:00,55.06,55.16,54.98,55.06,67700.0,39.7455,39.8177,39.6878,39.7455,67700.0
2011-08-05 14:25:00,55.05,55.09,54.87,54.9,98000.0,39.7383,39.7672,39.6084,39.63,98000.0
2011-08-05 14:30:00,54.9,54.9,54.74,54.76,67800.0,39.63,39.63,39.5145,39.529,67800.0
2011-08-05 14:35:00,54.76,54.92,54.73,54.9,51200.0,39.529,39.6445,39.5073,39.63,51200.0
2011-08-05 14:40:00,54.89,54.89,54.79,54.88,35800.0,39.6228,39.6228,39.5506,39.6156,35800.0
2011-08-05 14:45:00,54.88,54.88,54.66,54.69,56600.0,39.6156,39.6156,39.4568,39.4785,56600.0
2011-08-05 14:50:00,54.68,54.69,54.53,54.58,81800.0,39.4712,39.4785,39.363,39.399,81800.0
2011-08-05 14:55:00,54.59,54.61,54.47,54.49,61400.0,39.4063,39.4207,39.3196,39.3341,61400.0
2011-08-05 15:00:00,54.48,54.6,54.31,54.32,74800.0,39.3269,39.4135,39.2041,39.2114,74800.0
2011-08-05 15:05:00,54.32,54.33,54.01,54.1,131600.0,39.2114,39.2186,38.9876,39.0526,131600.0
2011-08-05 15:10:00,54.11,54.38,54.08,54.3,73400.0,39.0598,39.2547,39.0381,39.1969,73400.0
2011-08-05 15:15:00,54.3,54.33,54.16,54.22,95900.0,39.1969,39.2186,39.0959,39.1392,95900.0
2011-08-05 15:20:00,54.21,54.39,54.21,54.33,57800.0,39.132,39.2619,39.132,39.2186,57800.0
2011-08-05 15:25:00,54.32,54.36,54.05,54.06,126100.0,39.2114,39.2402,39.0165,39.0237,126100.0
2011-08-05 15:30:00,54.07,54.27,54.07,54.11,140500.0,39.0309,39.1753,39.0309,39.0598,140500.0
2011-08-05 15:35:00,54.1,54.11,54.04,54.07,176100.0,39.0526,39.0598,39.0092,39.0309,176100.0
2011-08-05 15:40:00,54.07,54.39,54.06,54.38,220100.0,39.0309,39.2619,39.0237,39.2547,220100.0
2011-08-05 15:45:00,54.38,54.44,54.23,54.41,247200.0,39.2547,39.298,39.1464,39.2763,247200.0
2011-08-05 15:50:00,54.41,54.49,54.35,54.48,255700.0,39.2763,39.3341,39.233,39.3269,255700.0
2011-08-05 15:55:00,54.49,54.56,54.4,54.42,582200.0,39.3341,39.3846,39.2691,39.2836,582200.0
2011-08-08 09:30:00,55.98,56.5,55.59,55.97,498300.0,40.4097,40.785,40.1281,40.4024,498300.0
2011-08-08 09:35:00,55.96,56.19,55.68,55.97,341400.0,40.3952,40.5612,40.1931,40.4024,341400.0
2011-08-08 09:40:00,55.97,56.14,55.7,55.79,318000.0,40.4024,40.5251,40.2075,40.2725,318000.0
2011-08-08 09:45:00,55.78,56.0,55.74,55.88,222900.0,40.2653,40.4241,40.2364,40.3375,222900.0
2011-08-08 09:50:00,55.87,55.88,55.63,55.68,194000.0,40.3302,40.3375,40.157,40.1931,194000.0
2011-08-08 09:55:00,55.67,56.0,55.46,55.55,195500.0,40.1859,40.4241,40.0343,40.0993,195500.0
2011-08-08 10:00:00,55.54,55.85,55.52,55.75,269800.0,40.092,40.3158,40.0776,40.2436,269800.0
2011-08-08 10:05:00,55.75,56.0,55.7,55.91,242000.0,40.2436,40.4241,40.2075,40.3591,242000.0
2011-08-08 10:10:00,55.91,56.1,55.87,55.89,144100.0,40.3591,40.4963,40.3302,40.3447,144100.0
2011-08-08 10:15:00,55.89,55.92,55.73,55.88,293400.0,40.3447,40.3663,40.2292,40.3375,293400.0
2011-08-08 10:20:00,55.86,55.91,55.75,55.88,243300.0,40.323,40.3591,40.2436,40.3375,243300.0
2011-08-08 10:25:00,55.9,55.9,55.47,55.62,173800.0,40.3519,40.3519,40.0415,40.1498,173800.0
2011-08-08 10:30:00,55.64,55.99,55.64,55.92,257000.0,40.1642,40.4169,40.1642,40.3663,257000.0
2011-08-08 10:35:00,55.92,56.14,55.9,56.14,291200.0,40.3663,40.5251,40.3519,40.5251,291200.0
2011-08-08 10:40:00,56.14,56.4,56.03,56.29,231700.0,40.5251,40.7128,40.4457,40.6334,231700.0
2011-08-08 10:45:00,56.3,56.32,56.07,56.24,253200.0,40.6406,40.6551,40.4746,40.5973,253200.0
2011-08-08 10:50:00,56.25,56.26,55.9,55.99,258800.0,40.6046,40.6118,40.3519,40.4169,258800.0
2011-08-08 10:55:00,56.0,56.07,55.89,55.92,213800.0,40.4241,40.4746,40.3447,40.3663,213800.0
2011-08-08 11:00:00,55.89,56.12,55.88,56.11,262100.0,40.3447,40.5107,40.3375,40.5035,262100.0
2011-08-08 11:05:00,56.08,56.15,55.95,56.01,304100.0,40.4818,40.5324,40.388,40.4313,304100.0
2011-08-08 11:10:00,56.01,56.27,55.99,56.19,305500.0,40.4313,40.619,40.4169,40.5612,305500.0
2011-08-08 11:15:00,56.21,56.3,56.09,56.26,212100.0,40.5757,40.6406,40.4891,40.6118,212100.0
2011-08-08 11:20:00,56.28,56.46,56.25,56.44,141900.0,40.6262,40.7561,40.6046,40.7417,141900.0
2011-08-08 11:25:00,56.44,56.72,56.39,56.68,147300.0,40.7417,40.9438,40.7056,40.915,147300.0
2011-08-08 11:30:00,56.69,56.97,56.62,56.91,299700.0,40.9222,41.1243,40.8716,41.081,299700.0
2011-08-08 11:35:00,56.93,57.18,56.83,57.15,164700.0,41.0954,41.2759,41.0232,41.2542,164700.0
2011-08-08 11:40:00,57.15,57.29,57.11,57.26,280500.0,41.2542,41.3553,41.2254,41.3336,280500.0
2011-08-08 11:45:00,57.27,57.36,57.13,57.18,204400.0,41.3408,41.4058,41.2398,41.2759,204400.0
2011-08-08 11:50:00,57.17,57.21,57.03,57.1,154700.0,41.2687,41.2975,41.1676,41.2181,154700.0
2011-08-08 11:55:00,57.1,57.13,57.0,57.05,184600.0,41.2181,41.2398,41.1459,41.182,184600.0
2011-08-08 12:00:00,57.04,57.04,56.79,56.8,168200.0,41.1748,41.1748,40.9944,41.0016,168200.0
2011-08-08 12:05:00,56.79,57.18,56.79,57.16,74200.0,40.9944,41.2759,40.9944,41.2614,74200.0
2011-08-08 12:10:00,57.17,57.24,57.08,57.23,134900.0,41.2687,41.3192,41.2037,41.312,134900.0
2011-08-08 12:15:00,57.23,57.25,57.08,57.15,72700.0,41.312,41.3264,41.2037,41.2542,72700.0
2011-08-08 12:20:00,57.15,57.2,57.02,57.08,81100.0,41.2542,41.2903,41.1604,41.2037,81100.0
2011-08-08 12:25:00,57.07,57.13,56.93,56.95,64200.0,41.1965,41.2398,41.0954,41.1099,64200.0
2011-08-08 12:30:00,56.95,57.06,56.88,56.94,70900.0,41.1099,41.1893,41.0593,41.1026,70900.0
2011-08-08 12:35:00,56.94,56.95,56.77,56.78,68900.0,41.1026,41.1099,40.9799,40.9871,68900.0
2011-08-08 12:40:00,56.77,57.05,56.76,56.9,109700.0,40.9799,41.182,40.9727,41.0738,109700.0
2011-08-08 12:45:00,56.89,56.94,56.76,56.86,61200.0,41.0665,41.1026,40.9727,41.0449,61200.0
2011-08-08 12:50:00,56.86,57.04,56.85,56.93,92700.0,41.0449,41.1748,41.0377,41.0954,92700.0
2011-08-08 12:55:00,56.93,56.97,56.87,56.91,71900.0,41.0954,41.1243,41.0521,41.081,71900.0
2011-08-08 13:00:00,56.92,57.06,56.87,56.89,72300.0,41.0882,41.1893,41.0521,41.0665,72300.0
2011-08-08 13:05:00,56.9,56.92,56.78,56.81,56100.0,41.0738,41.0882,40.9871,41.0088,56100.0
2011-08-08 13:10:00,56.79,56.89,56.78,56.85,190400.0,40.9944,41.0665,40.9871,41.0377,190400.0
2011-08-08 13:15:00,56.85,57.24,56.84,57.19,282100.0,41.0377,41.3192,41.0305,41.2831,282100.0
2011-08-08 13:20:00,57.19,57.26,57.06,57.06,108700.0,41.2831,41.3336,41.1893,41.1893,108700.0
2011-08-08 13:25:00,57.06,57.07,56.75,56.78,195600.0,41.1893,41.1965,40.9655,40.9871,195600.0
2011-08-08 13:30:00,56.77,56.78,56.58,56.62,201400.0,40.9799,40.9871,40.8428,40.8716,201400.0
2011-08-08 13:35:00,56.62,56.62,56.27,56.32,231600.0,40.8716,40.8716,40.619,40.6551,231600.0
2011-08-08 13:40:00,56.31,56.33,56.12,56.25,147500.0,40.6479,40.6623,40.5107,40.6046,147500.0
2011-08-08 13:45:00,56.25,56.27,56.01,56.07,132100.0,40.6046,40.619,40.4313,40.4746,132100.0
2011-08-08 13:50:00,56.08,56.14,55.95,56.01,126000.0,40.4818,40.5251,40.388,40.4313,126000.0
2011-08-08 13:55:00,56.01,56.05,55.8,55.83,148900.0,40.4313,40.4602,40.2797,40.3014,148900.0
2011-08-08 14:00:00,55.83,56.12,55.83,56.08,198900.0,40.3014,40.5107,40.3014,40.4818,198900.0
2011-08-08 14:05:00,56.06,56.08,55.74,55.84,137800.0,40.4674,40.4818,40.2364,40.3086,137800.0
2011-08-08 14:10:00,55.83,55.88,55.5,55.5,126100.0,40.3014,40.3375,40.0632,40.0632,126100.0
2011-08-08 14:15:00,55.5,55.51,55.03,55.25,385700.0,40.0632,40.0704,39.7239,39.8827,385700.0
2011-08-08 14:20:00,55.24,55.24,54.75,54.76,166700.0,39.8755,39.8755,39.5218,39.529,166700.0
2011-08-08 14:25:00,54.76,54.77,54.45,54.73,261900.0,39.529,39.5362,39.3052,39.5073,261900.0
2011-08-08 14:30:00,54.74,54.88,54.4,54.86,172900.0,39.5145,39.6156,39.2691,39.6012,172900.0
2011-08-08 14:35:00,54.86,55.02,54.61,54.61,230900.0,39.6012,39.7167,39.4207,39.4207,230900.0
2011-08-08 14:40:00,54.61,54.97,54.61,54.89,165300.0,39.4207,39.6806,39.4207,39.6228,165300.0
2011-08-08 14:45:00,54.87,54.89,54.46,54.53,132000.0,39.6084,39.6228,39.3124,39.363,132000.0
2011-08-08 14:50:00,54.54,54.76,54.51,54.59,123000.0,39.3702,39.529,39.3485,39.4063,123000.0
2011-08-08 14:55:00,54.58,54.61,54.43,54.55,110400.0,39.399,39.4207,39.2908,39.3774,110400.0
2011-08-08 15:00:00,54.53,54.6,54.48,54.53,58500.0,39.363,39.4135,39.3269,39.363,58500.0
2011-08-08 15:05:00,54.54,54.97,54.53,54.97,139500.0,39.3702,39.6806,39.363,39.6806,139500.0
2011-08-08 15:10:00,54.97,55.17,54.85,55.14,141200.0,39.6806,39.8249,39.594,39.8033,141200.0
2011-08-08 15:15:00,55.14,55.5,55.07,55.3,219700.0,39.8033,40.0632,39.7528,39.9188,219700.0
2011-08-08 15:20:00,55.31,55.32,55.13,55.19,205000.0,39.926,39.9332,39.7961,39.8394,205000.0
2011-08-08 15:25:00,55.18,55.18,54.8,54.91,172600.0,39.8322,39.8322,39.5579,39.6373,172600.0
2011-08-08 15:30:00,54.91,54.98,54.74,54.81,139700.0,39.6373,39.6878,39.5145,39.5651,139700.0
2011-08-08 15:35:00,54.81,54.86,54.62,54.67,167600.0,39.5651,39.6012,39.4279,39.464,167600.0
2011-08-08 15:40:00,54.69,54.79,54.5,54.55,229400.0,39.4785,39.5506,39.3413,39.3774,229400.0
2011-08-08 15:45:00,54.55,54.55,54.19,54.31,271000.0,39.3774,39.3774,39.1175,39.2041,271000.0
2011-08-08 15:50:00,54.31,54.59,54.23,54.49,360500.0,39.2041,39.4063,39.1464,39.3341,360500.0
2011-08-08 15:55:00,54.47,54.48,54.06,54.12,598300.0,39.3196,39.3269,39.0237,39.067,598300.0
2011-08-09 09:30:00,55.0,55.11,54.03,54.18,455200.0,39.7022,39.7816,39.002,39.1103,455200.0
2011-08-09 09:35:00,54.19,54.83,54.11,54.74,301800.0,39.1175,39.5795,39.0598,39.5145,301800.0
2011-08-09 09:40:00,54.72,55.35,54.69,55.1,475600.0,39.5001,39.9549,39.4785,39.7744,475600.0
2011-08-09 09:45:00,55.11,55.25,54.95,55.01,170500.0,39.7816,39.8827,39.6661,39.7094,170500.0
2011-08-09 09:50:00,55.03,55.05,54.67,54.77,211200.0,39.7239,39.7383,39.464,39.5362,211200.0
2011-08-09 09:55:00,54.74,54.99,54.67,54.71,243400.0,39.5145,39.695,39.464,39.4929,243400.0
2011-08-09 10:00:00,54.72,54.93,54.55,54.93,273500.0,39.5001,39.6517,39.3774,39.6517,273500.0
2011-08-09 10:05:00,54.94,55.11,54.72,54.75,351800.0,39.6589,39.7816,39.5001,39.5218,351800.0
2011-08-09 10:10:00,54.75,54.8,54.59,54.59,250800.0,39.5218,39.5579,39.4063,39.4063,250800.0
2011-08-09 10:15:00,54.59,54.7,54.42,54.43,270400.0,39.4063,39.4857,39.2836,39.2908,270400.0
2011-08-09 10:20:00,54.43,54.71,54.25,54.6,208900.0,39.2908,39.4929,39.1608,39.4135,208900.0
2011-08-09 10:25:00,54.59,54.59,54.16,54.21,325700.0,39.4063,39.4063,39.0959,39.132,325700.0
2011-08-09 10:30:00,54.22,54.46,54.18,54.36,196100.0,39.1392,39.3124,39.1103,39.2402,196100.0
2011-08-09 10:35:00,54.38,54.52,54.18,54.19,202200.0,39.2547,39.3557,39.1103,39.1175,202200.0
2011-08-09 10:40:00,54.19,54.46,54.17,54.43,193200.0,39.1175,39.3124,39.1031,39.2908,193200.0
2011-08-09 10:45:00,54.42,54.55,54.38,54.38,110200.0,39.2836,39.3774,39.2547,39.2547,110200.0
2011-08-09 10:50:00,54.38,54.45,54.2,54.24,118100.0,39.2547,39.3052,39.1247,39.1536,118100.0
2011-08-09 10:55:00,54.22,54.38,53.86,53.9,232700.0,39.1392,39.2547,38.8793,38.9082,232700.0
2011-08-09 11:00:00,53.89,53.9,53.67,53.75,219000.0,38.901,38.9082,38.7422,38.7999,219000.0
2011-08-09 11:05:00,53.75,53.86,53.72,53.84,229700.0,38.7999,38.8793,38.7783,38.8649,229700.0
2011-08-09 11:10:00,53.84,54.05,53.81,54.04,133500.0,38.8649,39.0165,38.8432,39.0092,133500.0
2011-08-09 11:15:00,54.03,54.14,54.03,54.12,96400.0,39.002,39.0814,39.002,39.067,96400.0
2011-08-09 11:20:00,54.12,54.26,54.07,54.1,144700.0,39.067,39.1681,39.0309,39.0526,144700.0
2011-08-09 11:25:00,54.09,54.17,54.06,54.08,119400.0,39.0453,39.1031,39.0237,39.0381,119400.0
2011-08-09 11:30:00,54.07,54.21,54.05,54.14,143700.0,39.0309,39.132,39.0165,39.0814,143700.0
2011-08-09 11:35:00,54.13,54.34,54.11,54.24,105800.0,39.0742,39.2258,39.0598,39.1536,105800.0
2011-08-09 11:40:00,54.23,54.3,54.16,54.26,73000.0,39.1464,39.1969,39.0959,39.1681,73000.0
2011-08-09 11:45:00,54.26,54.31,54.16,54.19,215600.0,39.1681,39.2041,39.0959,39.1175,215600.0
2011-08-09 11:50:00,54.22,54.36,54.22,54.33,65100.0,39.1392,39.2402,39.1392,39.2186,65100.0
2011-08-09 11:55:00,54.33,54.38,54.24,54.29,101400.0,39.2186,39.2547,39.1536,39.1897,101400.0
2011-08-09 12:00:00,54.29,54.57,54.29,54.5,151600.0,39.1897,39.3918,39.1897,39.3413,151600.0
2011-08-09 12:05:00,54.49,54.59,54.43,54.54,83600.0,39.3341,39.4063,39.2908,39.3702,83600.0
2011-08-09 12:10:00,54.55,54.56,54.44,54.51,46400.0,39.3774,39.3846,39.298,39.3485,46400.0
2011-08-09 12:15:00,54.5,54.5,54.4,54.43,76400.0,39.3413,39.3413,39.2691,39.2908,76400.0
2011-08-09 12:20:00,54.43,54.5,54.43,54.5,41800.0,39.2908,39.3413,39.2908,39.3413,41800.0
2011-08-09 12:25:00,54.49,54.49,54.34,54.4,92400.0,39.3341,39.3341,39.2258,39.2691,92400.0
2011-08-09 12:30:00,54.4,54.43,54.26,54.3,97700.0,39.2691,39.2908,39.1681,39.1969,97700.0
2011-08-09 12:35:00,54.3,54.36,54.26,54.29,65700.0,39.1969,39.2402,39.1681,39.1897,65700.0
2011-08-09 12:40:00,54.28,54.34,54.23,54.29,85700.0,39.1825,39.2258,39.1464,39.1897,85700.0
2011-08-09 12:45:00,54.28,54.3,54.23,54.23,61900.0,39.1825,39.1969,39.1464,39.1464,61900.0
2011-08-09 12:50:00,54.22,54.26,54.17,54.22,62700.0,39.1392,39.1681,39.1031,39.1392,62700.0
2011-08-09 12:55:00,54.22,54.25,54.07,54.15,60700.0,39.1392,39.1608,39.0309,39.0887,60700.0
2011-08-09 13:00:00,54.13,54.13,54.01,54.09,101700.0,39.0742,39.0742,38.9876,39.0453,101700.0
2011-08-09 13:05:00,54.09,54.21,54.06,54.18,78300.0,39.0453,39.132,39.0237,39.1103,78300.0
2011-08-09 13:10:00,54.18,54.24,54.15,54.21,45100.0,39.1103,39.1536,39.0887,39.132,45100.0
2011-08-09 13:15:00,54.22,54.23,54.16,54.19,41100.0,39.1392,39.1464,39.0959,39.1175,41100.0
2011-08-09 13:20:00,54.2,54.26,54.16,54.25,67500.0,39.1247,39.1681,39.0959,39.1608,67500.0
2011-08-09 13:25:00,54.24,54.36,54.22,54.23,164300.0,39.1536,39.2402,39.1392,39.1464,164300.0
2011-08-09 13:30:00,54.23,54.28,54.21,54.24,87600.0,39.1464,39.1825,39.132,39.1536,87600.0
2011-08-09 13:35:00,54.24,54.25,54.09,54.1,67500.0,39.1536,39.1608,39.0453,39.0526,67500.0
2011-08-09 13:40:00,54.1,54.19,54.1,54.15,79100.0,39.0526,39.1175,39.0526,39.0887,79100.0
2011-08-09 13:45:00,54.14,54.23,54.03,54.21,81800.0,39.0814,39.1464,39.002,39.132,81800.0
2011-08-09 13:50:00,54.21,54.24,53.95,53.95,91900.0,39.132,39.1536,38.9443,38.9443,91900.0
2011-08-09 13:55:00,53.96,54.03,53.85,53.98,108100.0,38.9515,39.002,38.8721,38.9659,108100.0
2011-08-09 14:00:00,53.98,54.08,53.96,53.98,76400.0,38.9659,39.0381,38.9515,38.9659,76400.0
2011-08-09 14:05:00,53.98,53.98,53.73,53.8,83700.0,38.9659,38.9659,38.7855,38.836,83700.0
2011-08-09 14:10:00,53.82,53.84,53.75,53.79,68300.0,38.8504,38.8649,38.7999,38.8288,68300.0
2011-08-09 14:15:00,53.8,54.15,53.75,54.14,142200.0,38.836,39.0887,38.7999,39.0814,142200.0
2011-08-09 14:20:00,54.13,54.31,53.1,53.81,362000.0,39.0742,39.2041,38.3307,38.8432,362000.0
2011-08-09 14:25:00,53.82,54.14,53.52,53.78,263500.0,38.8504,39.0814,38.6339,38.8216,263500.0
2011-08-09 14:30:00,53.78,53.89,53.56,53.76,199700.0,38.8216,38.901,38.6628,38.8071,199700.0
2011-08-09 14:35:00,53.75,53.88,53.55,53.58,329600.0,38.7999,38.8937,38.6555,38.6772,329600.0
2011-08-09 14:40:00,53.59,53.66,53.0,53.0,366100.0,38.6844,38.7349,38.2585,38.2585,366100.0
2011-08-09 14:45:00,52.99,53.56,52.92,53.34,376800.0,38.2513,38.6628,38.2008,38.5039,376800.0
2011-08-09 14:50:00,53.36,54.01,53.34,53.63,177000.0,38.5184,38.9876,38.5039,38.7133,177000.0
2011-08-09 14:55:00,53.62,53.88,53.55,53.72,259800.0,38.7061,38.8937,38.6555,38.7783,259800.0
2011-08-09 15:00:00,53.72,54.05,53.5,53.98,184700.0,38.7783,39.0165,38.6194,38.9659,184700.0
2011-08-09 15:05:00,53.99,54.05,53.86,54.0,157600.0,38.9732,39.0165,38.8793,38.9804,157600.0
2011-08-09 15:10:00,54.01,54.47,53.98,54.3,342700.0,38.9876,39.3196,38.9659,39.1969,342700.0
2011-08-09 15:15:00,54.29,54.79,54.29,54.54,259100.0,39.1897,39.5506,39.1897,39.3702,259100.0
2011-08-09 15:20:00,54.55,54.59,54.39,54.53,184100.0,39.3774,39.4063,39.2619,39.363,184100.0
2011-08-09 15:25:00,54.52,54.82,54.4,54.81,197300.0,39.3557,39.5723,39.2691,39.5651,197300.0
2011-08-09 15:30:00,54.82,54.89,54.55,54.77,202300.0,39.5723,39.6228,39.3774,39.5362,202300.0
2011-08-09 15:35:00,54.77,55.15,54.73,55.15,243700.0,39.5362,39.8105,39.5073,39.8105,243700.0
2011-08-09 15:40:00,55.16,55.29,54.97,55.04,352800.0,39.8177,39.9116,39.6806,39.7311,352800.0
2011-08-09 15:45:00,55.04,55.19,54.82,55.18,347000.0,39.7311,39.8394,39.5723,39.8322,347000.0
2011-08-09 15:50:00,55.18,55.19,55.04,55.15,228800.0,39.8322,39.8394,39.7311,39.8105,228800.0
2011-08-09 15:55:00,55.14,55.44,55.11,55.41,640100.0,39.8033,40.0198,39.7816,39.9982,640100.0
2011-08-10 09:30:00,56.27,56.27,55.26,55.46,629500.0,40.619,40.619,39.8899,40.0343,629500.0
2011-08-10 09:35:00,55.46,55.7,55.01,55.7,296400.0,40.0343,40.2075,39.7094,40.2075,296400.0
2011-08-10 09:40:00,55.71,56.1,55.59,56.04,272000.0,40.2147,40.4963,40.1281,40.453,272000.0
2011-08-10 09:45:00,56.04,56.12,55.76,55.77,222600.0,40.453,40.5107,40.2508,40.2581,222600.0
2011-08-10 09:50:00,55.77,55.83,55.58,55.67,215800.0,40.2581,40.3014,40.1209,40.1859,215800.0
2011-08-10 09:55:00,55.65,55.81,55.43,55.65,128200.0,40.1714,40.2869,40.0126,40.1714,128200.0
2011-08-10 10:00:00,55.66,55.75,55.6,55.66,255600.0,40.1787,40.2436,40.1353,40.1787,255600.0
2011-08-10 10:05:00,55.65,55.75,55.54,55.64,232300.0,40.1714,40.2436,40.092,40.1642,232300.0
2011-08-10 10:10:00,55.64,55.65,55.35,55.56,179600.0,40.1642,40.1714,39.9549,40.1065,179600.0
2011-08-10 10:15:00,55.54,55.56,55.05,55.06,319800.0,40.092,40.1065,39.7383,39.7455,319800.0
2011-08-10 10:20:00,55.05,55.15,54.93,55.12,165400.0,39.7383,39.8105,39.6517,39.7889,165400.0
2011-08-10 10:25:00,55.12,55.19,54.94,55.05,198400.0,39.7889,39.8394,39.6589,39.7383,198400.0
2011-08-10 10:30:00,55.05,55.2,54.88,55.13,176100.0,39.7383,39.8466,39.6156,39.7961,176100.0
2011-08-10 10:35:00,55.11,55.13,54.9,55.1,167900.0,39.7816,39.7961,39.63,39.7744,167900.0
2011-08-10 10:40:00,55.1,55.16,54.97,54.99,168600.0,39.7744,39.8177,39.6806,39.695,168600.0
2011-08-10 10:45:00,54.99,55.16,54.98,55.16,116500.0,39.695,39.8177,39.6878,39.8177,116500.0
2011-08-10 10:50:00,55.17,55.23,55.11,55.22,116700.0,39.8249,39.8683,39.7816,39.861,116700.0
2011-08-10 10:55:00,55.22,55.54,55.21,55.4,188000.0,39.861,40.092,39.8538,39.991,188000.0
2011-08-10 11:00:00,55.4,55.58,55.23,55.53,188100.0,39.991,40.1209,39.8683,40.0848,188100.0
2011-08-10 11:05:00,55.53,55.66,55.46,55.66,140900.0,40.0848,40.1787,40.0343,40.1787,140900.0
2011-08-10 11:10:00,55.65,55.78,55.62,55.74,137100.0,40.1714,40.2653,40.1498,40.2364,137100.0
2011-08-10 11:15:00,55.72,55.9,55.69,55.76,162400.0,40.222,40.3519,40.2003,40.2508,162400.0
2011-08-10 11:20:00,55.75,55.88,55.71,55.73,129500.0,40.2436,40.3375,40.2147,40.2292,129500.0
2011-08-10 11:25:00,55.75,55.79,55.48,55.53,101400.0,40.2436,40.2725,40.0487,40.0848,101400.0
2011-08-10 11:30:00,55.54,55.67,55.49,55.66,119100.0,40.092,40.1859,40.0559,40.1787,119100.0
2011-08-10 11:35:00,55.66,55.71,55.48,55.67,152400.0,40.1787,40.2147,40.0487,40.1859,152400.0
2011-08-10 11:40:00,55.66,55.9,55.62,55.81,146100.0,40.1787,40.3519,40.1498,40.2869,146100.0
2011-08-10 11:45:00,55.81,56.06,55.79,56.03,135300.0,40.2869,40.4674,40.2725,40.4457,135300.0
2011-08-10 11:50:00,56.01,56.24,56.01,56.09,264300.0,40.4313,40.5973,40.4313,40.4891,264300.0
2011-08-10 11:55:00,56.09,56.25,55.93,55.98,184000.0,40.4891,40.6046,40.3736,40.4097,184000.0
2011-08-10 12:00:00,55.97,56.19,55.8,56.13,116300.0,40.4024,40.5612,40.2797,40.5179,116300.0
2011-08-10 12:05:00,56.14,56.25,56.08,56.14,149100.0,40.5251,40.6046,40.4818,40.5251,149100.0
2011-08-10 12:10:00,56.14,56.15,55.99,56.07,154700.0,40.5251,40.5324,40.4169,40.4746,154700.0
2011-08-10 12:15:00,56.05,56.1,56.0,56.02,120900.0,40.4602,40.4963,40.4241,40.4385,120900.0
2011-08-10 12:20:00,56.03,56.16,56.01,56.15,104700.0,40.4457,40.5396,40.4313,40.5324,104700.0
2011-08-10 12:25:00,56.13,56.22,56.08,56.1,115000.0,40.5179,40.5829,40.4818,40.4963,115000.0
2011-08-10 12:30:00,56.11,56.13,56.03,56.07,183400.0,40.5035,40.5179,40.4457,40.4746,183400.0
2011-08-10 12:35:00,56.07,56.1,55.97,56.0,107400.0,40.4746,40.4963,40.4024,40.4241,107400.0
2011-08-10 12:40:00,56.0,56.03,55.86,55.89,111600.0,40.4241,40.4457,40.323,40.3447,111600.0
2011-08-10 12:45:00,55.88,55.95,55.76,55.77,106200.0,40.3375,40.388,40.2508,40.2581,106200.0
2011-08-10 12:50:00,55.79,55.83,55.71,55.77,108600.0,40.2725,40.3014,40.2147,40.2581,108600.0
2011-08-10 12:55:00,55.76,55.89,55.63,55.83,158100.0,40.2508,40.3447,40.157,40.3014,158100.0
2011-08-10 13:00:00,55.82,55.92,55.74,55.92,168100.0,40.2942,40.3663,40.2364,40.3663,168100.0
2011-08-10 13:05:00,55.93,56.02,55.83,55.99,70600.0,40.3736,40.4385,40.3014,40.4169,70600.0
2011-08-10 13:10:00,55.99,56.13,55.99,56.09,70200.0,40.4169,40.5179,40.4169,40.4891,70200.0
2011-08-10 13:15:00,56.08,56.12,55.95,56.05,130600.0,40.4818,40.5107,40.388,40.4602,130600.0
2011-08-10 13:20:00,56.05,56.23,55.93,56.22,148500.0,40.4602,40.5901,40.3736,40.5829,148500.0
2011-08-10 13:25:00,56.23,56.41,56.22,56.38,127600.0,40.5901,40.7201,40.5829,40.6984,127600.0
2011-08-10 13:30:00,56.36,56.63,56.34,56.52,135400.0,40.684,40.8789,40.6695,40.7995,135400.0
2011-08-10 13:35:00,56.53,56.63,56.41,56.46,100500.0,40.8067,40.8789,40.7201,40.7561,100500.0
2011-08-10 13:40:00,56.46,56.46,56.31,56.37,102000.0,40.7561,40.7561,40.6479,40.6912,102000.0
2011-08-10 13:45:00,56.37,56.59,56.37,56.49,132300.0,40.6912,40.85,40.6912,40.7778,132300.0
2011-08-10 13:50:00,56.49,56.61,56.45,56.57,77400.0,40.7778,40.8644,40.7489,40.8355,77400.0
2011-08-10 13:55:00,56.59,56.63,56.38,56.49,123100.0,40.85,40.8789,40.6984,40.7778,123100.0
2011-08-10 14:00:00,56.49,56.65,56.39,56.54,192300.0,40.7778,40.8933,40.7056,40.8139,192300.0
2011-08-10 14:05:00,56.54,57.0,56.54,56.93,222900.0,40.8139,41.1459,40.8139,41.0954,222900.0
2011-08-10 14:10:00,56.94,56.96,56.69,56.69,246400.0,41.1026,41.1171,40.9222,40.9222,246400.0
2011-08-10 14:15:00,56.69,56.73,56.28,56.52,298700.0,40.9222,40.951,40.6262,40.7995,298700.0
2011-08-10 14:20:00,56.52,56.61,56.41,56.41,142900.0,40.7995,40.8644,40.7201,40.7201,142900.0
2011-08-10 14:25:00,56.4,56.43,56.23,56.33,225800.0,40.7128,40.7345,40.5901,40.6623,225800.0
2011-08-10 14:30:00,56.34,56.5,56.32,56.45,124000.0,40.6695,40.785,40.6551,40.7489,124000.0
2011-08-10 14:35:00,56.45,56.59,56.4,56.47,120900.0,40.7489,40.85,40.7128,40.7634,120900.0
2011-08-10 14:40:00,56.47,56.62,56.44,56.61,105400.0,40.7634,40.8716,40.7417,40.8644,105400.0
2011-08-10 14:45:00,56.61,56.84,56.58,56.83,218100.0,40.8644,41.0305,40.8428,41.0232,218100.0
2011-08-10 14:50:00,56.83,56.85,56.64,56.71,166700.0,41.0232,41.0377,40.8861,40.9366,166700.0
2011-08-10 14:55:00,56.73,56.87,56.73,56.77,136900.0,40.951,41.0521,40.951,40.9799,136900.0
2011-08-10 15:00:00,56.77,56.89,56.76,56.84,159400.0,40.9799,41.0665,40.9727,41.0305,159400.0
2011-08-10 15:05:00,56.85,56.88,56.63,56.71,170800.0,41.0377,41.0593,40.8789,40.9366,170800.0
2011-08-10 15:10:00,56.7,56.75,56.49,56.49,132700.0,40.9294,40.9655,40.7778,40.7778,132700.0
2011-08-10 15:15:00,56.49,56.5,56.31,56.38,160100.0,40.7778,40.785,40.6479,40.6984,160100.0
2011-08-10 15:20:00,56.37,56.56,56.36,56.53,113600.0,40.6912,40.8283,40.684,40.8067,113600.0
2011-08-10 15:25:00,56.53,56.61,56.29,56.32,218200.0,40.8067,40.8644,40.6334,40.6551,218200.0
2011-08-10 15:30:00,56.32,56.41,56.11,56.13,185400.0,40.6551,40.7201,40.5035,40.5179,185400.0
2011-08-10 15:35:00,56.13,56.22,56.12,56.18,256700.0,40.5179,40.5829,40.5107,40.554,256700.0
2011-08-10 15:40:00,56.18,56.42,56.14,56.29,252300.0,40.554,40.7273,40.5251,40.6334,252300.0
2011-08-10 15:45:00,56.28,56.29,56.09,56.2,398900.0,40.6262,40.6334,40.4891,40.5685,398900.0
2011-08-10 15:50:00,56.21,56.25,55.99,56.0,474300.0,40.5757,40.6046,40.4169,40.4241,474300.0
2011-08-10 15:55:00,56.0,56.01,55.69,55.77,985300.0,40.4241,40.4313,40.2003,40.2581,985300.0
2011-08-11 09:30:00,55.8,56.71,55.34,56.39,438900.0,40.2797,40.9366,39.9477,40.7056,438900.0
2011-08-11 09:35:00,56.43,56.48,55.7,56.13,250000.0,40.7345,40.7706,40.2075,40.5179,250000.0
2011-08-11 09:40:00,56.13,56.2,55.75,55.87,253600.0,40.5179,40.5685,40.2436,40.3302,253600.0
2011-08-11 09:45:00,55.87,56.16,55.87,55.98,145600.0,40.3302,40.5396,40.3302,40.4097,145600.0
2011-08-11 09:50:00,55.98,56.19,55.69,55.76,210900.0,40.4097,40.5612,40.2003,40.2508,210900.0
2011-08-11 09:55:00,55.78,56.05,55.74,55.88,161200.0,40.2653,40.4602,40.2364,40.3375,161200.0
2011-08-11 10:00:00,55.9,56.1,55.8,56.0,163900.0,40.3519,40.4963,40.2797,40.4241,163900.0
2011-08-11 10:05:00,56.0,56.47,55.95,56.44,189500.0,40.4241,40.7634,40.388,40.7417,189500.0
2011-08-11 10:10:00,56.43,56.69,56.32,56.53,201000.0,40.7345,40.9222,40.6551,40.8067,201000.0
2011-08-11 10:15:00,56.54,56.63,56.47,56.51,165000.0,40.8139,40.8789,40.7634,40.7922,165000.0
2011-08-11 10:20:00,56.51,56.77,56.45,56.67,142700.0,40.7922,40.9799,40.7489,40.9077,142700.0
2011-08-11 10:25:00,56.67,56.72,56.39,56.41,180200.0,40.9077,40.9438,40.7056,40.7201,180200.0
2011-08-11 10:30:00,56.41,56.76,56.41,56.61,237200.0,40.7201,40.9727,40.7201,40.8644,237200.0
2011-08-11 10:35:00,56.61,56.87,56.5,56.86,161100.0,40.8644,41.0521,40.785,41.0449,161100.0
2011-08-11 10:40:00,56.86,56.9,56.6,56.6,98300.0,41.0449,41.0738,40.8572,40.8572,98300.0
2011-08-11 10:45:00,56.6,56.75,56.54,56.73,118200.0,40.8572,40.9655,40.8139,40.951,118200.0
2011-08-11 10:50:00,56.74,56.75,56.61,56.63,118900.0,40.9583,40.9655,40.8644,40.8789,118900.0
2011-08-11 10:55:00,56.62,56.77,56.61,56.67,103500.0,40.8716,40.9799,40.8644,40.9077,103500.0
2011-08-11 11:00:00,56.67,56.77,56.66,56.77,106100.0,40.9077,40.9799,40.9005,40.9799,106100.0
2011-08-11 11:05:00,56.77,56.82,56.71,56.75,94800.0,40.9799,41.016,40.9366,40.9655,94800.0
2011-08-11 11:10:00,56.75,56.84,56.68,56.74,143000.0,40.9655,41.0305,40.915,40.9583,143000.0
2011-08-11 11:15:00,56.76,56.82,56.67,56.8,136700.0,40.9727,41.016,40.9077,41.0016,136700.0
2011-08-11 11:20:00,56.82,57.1,56.81,57.1,174100.0,41.016,41.2181,41.0088,41.2181,174100.0
2011-08-11 11:25:00,57.1,57.22,57.03,57.18,120000.0,41.2181,41.3048,41.1676,41.2759,120000.0
2011-08-11 11:30:00,57.18,57.27,57.06,57.07,100800.0,41.2759,41.3408,41.1893,41.1965,100800.0
2011-08-11 11:35:00,57.06,57.07,56.87,56.95,100300.0,41.1893,41.1965,41.0521,41.1099,100300.0
2011-08-11 11:40:00,56.95,57.32,56.91,57.3,208800.0,41.1099,41.3769,41.081,41.3625,208800.0
2011-08-11 11:45:00,57.31,57.49,57.3,57.46,140900.0,41.3697,41.4997,41.3625,41.478,140900.0
2011-08-11 11:50:00,57.46,57.65,57.43,57.63,119500.0,41.478,41.6152,41.4563,41.6007,119500.0
2011-08-11 11:55:00,57.63,57.72,57.63,57.68,74900.0,41.6007,41.6657,41.6007,41.6368,74900.0
2011-08-11 12:00:00,57.67,57.78,57.56,57.76,141600.0,41.6296,41.709,41.5502,41.6946,141600.0
2011-08-11 12:05:00,57.77,57.98,57.73,57.95,146600.0,41.7018,41.8534,41.6729,41.8317,146600.0
2011-08-11 12:10:00,57.96,58.07,57.91,58.06,116700.0,41.8389,41.9183,41.8028,41.9111,116700.0
2011-08-11 12:15:00,58.05,58.06,57.74,57.83,102900.0,41.9039,41.9111,41.6801,41.7451,102900.0
2011-08-11 12:20:00,57.83,57.83,57.73,57.82,65800.0,41.7451,41.7451,41.6729,41.7379,65800.0
2011-08-11 12:25:00,57.82,57.86,57.68,57.77,146300.0,41.7379,41.7667,41.6368,41.7018,146300.0
2011-08-11 12:30:00,57.78,57.96,57.77,57.95,70600.0,41.709,41.8389,41.7018,41.8317,70600.0
2011-08-11 12:35:00,57.95,58.03,57.85,57.9,105600.0,41.8317,41.8895,41.7595,41.7956,105600.0
2011-08-11 12:40:00,57.88,57.95,57.8,57.83,66500.0,41.7812,41.8317,41.7234,41.7451,66500.0
2011-08-11 12:45:00,57.83,57.9,57.76,57.77,73200.0,41.7451,41.7956,41.6946,41.7018,73200.0
2011-08-11 12:50:00,57.78,57.99,57.76,57.98,70600.0,41.709,41.8606,41.6946,41.8534,70600.0
2011-08-11 12:55:00,57.99,58.22,57.96,58.13,131800.0,41.8606,42.0266,41.8389,41.9616,131800.0
2011-08-11 13:00:00,58.13,58.16,57.86,57.89,194600.0,41.9616,41.9833,41.7667,41.7884,194600.0
2011-08-11 13:05:00,57.91,58.06,57.89,58.05,65400.0,41.8028,41.9111,41.7884,41.9039,65400.0
2011-08-11 13:10:00,58.03,58.25,58.03,58.08,92200.0,41.8895,42.0483,41.8895,41.9256,92200.0
2011-08-11 13:15:00,58.09,58.19,58.03,58.03,65400.0,41.9328,42.005,41.8895,41.8895,65400.0
2011-08-11 13:20:00,58.03,58.18,57.95,58.09,94200.0,41.8895,41.9977,41.8317,41.9328,94200.0
2011-08-11 13:25:00,58.1,58.1,57.87,57.89,123500.0,41.94,41.94,41.774,41.7884,123500.0
2011-08-11 13:30:00,57.9,57.95,57.7,57.76,143700.0,41.7956,41.8317,41.6512,41.6946,143700.0
2011-08-11 13:35:00,57.77,57.77,57.51,57.56,170900.0,41.7018,41.7018,41.5141,41.5502,170900.0
2011-08-11 13:40:00,57.55,57.57,57.29,57.3,93500.0,41.543,41.5574,41.3553,41.3625,93500.0
2011-08-11 13:45:00,57.31,57.41,57.29,57.33,76100.0,41.3697,41.4419,41.3553,41.3842,76100.0
2011-08-11 13:50:00,57.33,57.55,57.27,57.54,82200.0,41.3842,41.543,41.3408,41.5358,82200.0
2011-08-11 13:55:00,57.54,57.57,57.3,57.4,121300.0,41.5358,41.5574,41.3625,41.4347,121300.0
2011-08-11 14:00:00,57.39,57.39,57.05,57.1,80200.0,41.4275,41.4275,41.182,41.2181,80200.0
2011-08-11 14:05:00,57.1,57.12,56.89,57.09,101700.0,41.2181,41.2326,41.0665,41.2109,101700.0
2011-08-11 14:10:00,57.1,57.28,57.09,57.22,89000.0,41.2181,41.3481,41.2109,41.3048,89000.0
2011-08-11 14:15:00,57.21,57.27,57.05,57.09,74000.0,41.2975,41.3408,41.182,41.2109,74000.0
2011-08-11 14:20:00,57.08,57.23,57.06,57.23,67800.0,41.2037,41.312,41.1893,41.312,67800.0
2011-08-11 14:25:00,57.23,57.49,57.18,57.49,115300.0,41.312,41.4997,41.2759,41.4997,115300.0
2011-08-11 14:30:00,57.5,57.51,57.32,57.36,74400.0,41.5069,41.5141,41.3769,41.4058,74400.0
2011-08-11 14:35:00,57.36,57.57,57.36,57.5,95100.0,41.4058,41.5574,41.4058,41.5069,95100.0
2011-08-11 14:40:00,57.5,57.6,57.44,57.59,80500.0,41.5069,41.5791,41.4636,41.5718,80500.0
2011-08-11 14:45:00,57.6,57.6,57.48,57.51,43900.0,41.5791,41.5791,41.4924,41.5141,43900.0
2011-08-11 14:50:00,57.5,57.67,57.45,57.66,56700.0,41.5069,41.6296,41.4708,41.6224,56700.0
2011-08-11 14:55:00,57.67,57.78,57.64,57.75,59500.0,41.6296,41.709,41.6079,41.6873,59500.0
2011-08-11 15:00:00,57.73,57.92,57.69,57.92,72600.0,41.6729,41.8101,41.644,41.8101,72600.0
2011-08-11 15:05:00,57.92,58.02,57.92,57.98,116900.0,41.8101,41.8822,41.8101,41.8534,116900.0
2011-08-11 15:10:00,57.98,58.16,57.98,58.11,122700.0,41.8534,41.9833,41.8534,41.9472,122700.0
2011-08-11 15:15:00,58.11,58.15,58.03,58.13,137200.0,41.9472,41.9761,41.8895,41.9616,137200.0
2011-08-11 15:20:00,58.13,58.29,58.13,58.28,194200.0,41.9616,42.0771,41.9616,42.0699,194200.0
2011-08-11 15:25:00,58.27,58.29,58.12,58.26,152200.0,42.0627,42.0771,41.9544,42.0555,152200.0
2011-08-11 15:30:00,58.28,58.38,58.26,58.36,154400.0,42.0699,42.1421,42.0555,42.1277,154400.0
2011-08-11 15:35:00,58.37,58.45,58.34,58.35,164600.0,42.1349,42.1926,42.1132,42.1205,164600.0
2011-08-11 15:40:00,58.37,58.44,58.34,58.39,262600.0,42.1349,42.1854,42.1132,42.1493,262600.0
2011-08-11 15:45:00,58.4,58.5,58.39,58.48,325200.0,42.1565,42.2287,42.1493,42.2143,325200.0
2011-08-11 15:50:00,58.48,58.51,58.35,58.39,416600.0,42.2143,42.236,42.1205,42.1493,416600.0
2011-08-11 15:55:00,58.39,58.53,58.27,58.3,734400.0,42.1493,42.2504,42.0627,42.0844,734400.0
2011-08-12 09:30:00,57.16,57.65,57.1,57.3,346300.0,41.2614,41.6152,41.2181,41.3625,346300.0
2011-08-12 09:35:00,57.29,57.31,56.95,57.07,289700.0,41.3553,41.3697,41.1099,41.1965,289700.0
2011-08-12 09:40:00,57.07,57.12,56.96,57.03,230500.0,41.1965,41.2326,41.1171,41.1676,230500.0
2011-08-12 09:45:00,57.05,57.55,57.04,57.48,213100.0,41.182,41.543,41.1748,41.4924,213100.0
2011-08-12 09:50:00,57.46,57.56,57.31,57.39,189300.0,41.478,41.5502,41.3697,41.4275,189300.0
2011-08-12 09:55:00,57.4,57.73,57.33,57.69,184900.0,41.4347,41.6729,41.3842,41.644,184900.0
2011-08-12 10:00:00,57.68,57.76,57.52,57.52,224000.0,41.6368,41.6946,41.5213,41.5213,224000.0
2011-08-12 10:05:00,57.52,57.74,57.44,57.56,158300.0,41.5213,41.6801,41.4636,41.5502,158300.0
2011-08-12 10:10:00,57.56,57.71,57.55,57.61,94600.0,41.5502,41.6585,41.543,41.5863,94600.0
2011-08-12 10:15:00,57.58,57.59,57.22,57.23,105200.0,41.5646,41.5718,41.3048,41.312,105200.0
2011-08-12 10:20:00,57.24,57.38,57.05,57.17,78300.0,41.3192,41.4203,41.182,41.2687,78300.0
2011-08-12 10:25:00,57.17,57.19,57.03,57.1,94100.0,41.2687,41.2831,41.1676,41.2181,94100.0
2011-08-12 10:30:00,57.1,57.16,57.02,57.15,91800.0,41.2181,41.2614,41.1604,41.2542,91800.0
2011-08-12 10:35:00,57.14,57.21,56.8,56.83,120000.0,41.247,41.2975,41.0016,41.0232,120000.0
2011-08-12 10:40:00,56.84,56.92,56.76,56.8,87000.0,41.0305,41.0882,40.9727,41.0016,87000.0
2011-08-12 10:45:00,56.79,56.94,56.68,56.73,74900.0,40.9944,41.1026,40.915,40.951,74900.0
2011-08-12 10:50:00,56.71,56.83,56.61,56.79,121500.0,40.9366,41.0232,40.8644,40.9944,121500.0
2011-08-12 10:55:00,56.79,57.09,56.73,56.96,120100.0,40.9944,41.2109,40.951,41.1171,120100.0
2011-08-12 11:00:00,56.95,57.05,56.88,56.96,83700.0,41.1099,41.182,41.0593,41.1171,83700.0
2011-08-12 11:05:00,56.94,57.04,56.8,56.8,77900.0,41.1026,41.1748,41.0016,41.0016,77900.0
2011-08-12 11:10:00,56.8,56.89,56.71,56.82,156400.0,41.0016,41.0665,40.9366,41.016,156400.0
2011-08-12 11:15:00,56.81,56.98,56.8,56.92,96500.0,41.0088,41.1315,41.0016,41.0882,96500.0
2011-08-12 11:20:00,56.9,56.96,56.74,56.75,122500.0,41.0738,41.1171,40.9583,40.9655,122500.0
2011-08-12 11:25:00,56.74,56.81,56.68,56.7,74800.0,40.9583,41.0088,40.915,40.9294,74800.0
2011-08-12 11:30:00,56.7,56.82,56.66,56.76,65000.0,40.9294,41.016,40.9005,40.9727,65000.0
2011-08-12 11:35:00,56.77,56.82,56.66,56.71,108500.0,40.9799,41.016,40.9005,40.9366,108500.0
2011-08-12 11:40:00,56.71,56.84,56.7,56.83,94000.0,40.9366,41.0305,40.9294,41.0232,94000.0
2011-08-12 11:45:00,56.83,56.87,56.71,56.84,143700.0,41.0232,41.0521,40.9366,41.0305,143700.0
2011-08-12 11:50:00,56.83,56.99,56.79,56.87,119400.0,41.0232,41.1387,40.9944,41.0521,119400.0
2011-08-12 11:55:00,56.85,57.1,56.81,57.1,107700.0,41.0377,41.2181,41.0088,41.2181,107700.0
2011-08-12 12:00:00,57.08,57.34,57.05,57.34,133200.0,41.2037,41.3914,41.182,41.3914,133200.0
2011-08-12 12:05:00,57.34,57.39,57.11,57.12,72600.0,41.3914,41.4275,41.2254,41.2326,72600.0
2011-08-12 12:10:00,57.12,57.12,56.97,56.98,71400.0,41.2326,41.2326,41.1243,41.1315,71400.0
2011-08-12 12:15:00,56.98,57.17,56.97,57.11,90100.0,41.1315,41.2687,41.1243,41.2254,90100.0
2011-08-12 12:20:00,57.11,57.13,57.03,57.09,110800.0,41.2254,41.2398,41.1676,41.2109,110800.0
2011-08-12 12:25:00,57.09,57.12,57.02,57.07,107900.0,41.2109,41.2326,41.1604,41.1965,107900.0
2011-08-12 12:30:00,57.07,57.1,56.89,57.0,185400.0,41.1965,41.2181,41.0665,41.1459,185400.0
2011-08-12 12:35:00,56.99,56.99,56.86,56.9,109600.0,41.1387,41.1387,41.0449,41.0738,109600.0
2011-08-12 12:40:00,56.9,57.06,56.89,57.05,92200.0,41.0738,41.1893,41.0665,41.182,92200.0
2011-08-12 12:45:00,57.04,57.13,57.02,57.08,70400.0,41.1748,41.2398,41.1604,41.2037,70400.0
2011-08-12 12:50:00,57.09,57.21,57.07,57.2,50300.0,41.2109,41.2975,41.1965,41.2903,50300.0
2011-08-12 12:55:00,57.19,57.21,57.05,57.1,58600.0,41.2831,41.2975,41.182,41.2181,58600.0
2011-08-12 13:00:00,57.1,57.11,57.03,57.07,46400.0,41.2181,41.2254,41.1676,41.1965,46400.0
2011-08-12 13:05:00,57.07,57.14,57.02,57.03,60900.0,41.1965,41.247,41.1604,41.1676,60900.0
2011-08-12 13:10:00,57.04,57.11,57.02,57.04,81500.0,41.1748,41.2254,41.1604,41.1748,81500.0
2011-08-12 13:15:00,57.07,57.21,57.04,57.15,71100.0,41.1965,41.2975,41.1748,41.2542,71100.0
2011-08-12 13:20:00,57.14,57.25,57.1,57.23,113000.0,41.247,41.3264,41.2181,41.312,113000.0
2011-08-12 13:25:00,57.23,57.29,57.18,57.26,40900.0,41.312,41.3553,41.2759,41.3336,40900.0
2011-08-12 13:30:00,57.25,57.25,57.09,57.09,28700.0,41.3264,41.3264,41.2109,41.2109,28700.0
2011-08-12 13:35:00,57.09,57.18,57.07,57.13,37400.0,41.2109,41.2759,41.1965,41.2398,37400.0
2011-08-12 13:40:00,57.13,57.32,57.13,57.31,33700.0,41.2398,41.3769,41.2398,41.3697,33700.0
2011-08-12 13:45:00,57.32,57.38,57.32,57.33,31600.0,41.3769,41.4203,41.3769,41.3842,31600.0
2011-08-12 13:50:00,57.33,57.36,57.3,57.33,39100.0,41.3842,41.4058,41.3625,41.3842,39100.0
2011-08-12 13:55:00,57.32,57.44,57.32,57.41,36700.0,41.3769,41.4636,41.3769,41.4419,36700.0
2011-08-12 14:00:00,57.42,57.47,57.32,57.34,40100.0,41.4491,41.4852,41.3769,41.3914,40100.0
2011-08-12 14:05:00,57.34,57.34,57.25,57.25,49000.0,41.3914,41.3914,41.3264,41.3264,49000.0
2011-08-12 14:10:00,57.26,57.3,57.13,57.25,76500.0,41.3336,41.3625,41.2398,41.3264,76500.0
2011-08-12 14:15:00,57.26,57.36,57.19,57.34,64000.0,41.3336,41.4058,41.2831,41.3914,64000.0
2011-08-12 14:20:00,57.34,57.35,57.18,57.32,100700.0,41.3914,41.3986,41.2759,41.3769,100700.0
2011-08-12 14:25:00,57.31,57.44,57.29,57.43,46300.0,41.3697,41.4636,41.3553,41.4563,46300.0
2011-08-12 14:30:00,57.42,57.51,57.39,57.46,72400.0,41.4491,41.5141,41.4275,41.478,72400.0
2011-08-12 14:35:00,57.47,57.52,57.39,57.41,41900.0,41.4852,41.5213,41.4275,41.4419,41900.0
2011-08-12 14:40:00,57.41,57.54,57.4,57.53,39500.0,41.4419,41.5358,41.4347,41.5285,39500.0
2011-08-12 14:45:00,57.53,57.54,57.46,57.49,25500.0,41.5285,41.5358,41.478,41.4997,25500.0
2011-08-12 14:50:00,57.49,57.58,57.44,57.58,36600.0,41.4997,41.5646,41.4636,41.5646,36600.0
2011-08-12 14:55:00,57.59,57.6,57.46,57.48,31700.0,41.5718,41.5791,41.478,41.4924,31700.0
2011-08-12 15:00:00,57.47,57.51,57.41,57.45,46900.0,41.4852,41.5141,41.4419,41.4708,46900.0
2011-08-12 15:05:00,57.46,57.49,57.33,57.35,41500.0,41.478,41.4997,41.3842,41.3986,41500.0
2011-08-12 15:10:00,57.35,57.41,57.29,57.29,51000.0,41.3986,41.4419,41.3553,41.3553,51000.0
2011-08-12 15:15:00,57.28,57.3,57.19,57.21,82600.0,41.3481,41.3625,41.2831,41.2975,82600.0
2011-08-12 15:20:00,57.21,57.29,57.18,57.25,109600.0,41.2975,41.3553,41.2759,41.3264,109600.0
2011-08-12 15:25:00,57.25,57.27,57.13,57.16,67900.0,41.3264,41.3408,41.2398,41.2614,67900.0
2011-08-12 15:30:00,57.17,57.21,57.05,57.2,111900.0,41.2687,41.2975,41.182,41.2903,111900.0
2011-08-12 15:35:00,57.2,57.37,57.17,57.36,104600.0,41.2903,41.413,41.2687,41.4058,104600.0
2011-08-12 15:40:00,57.37,57.44,57.35,57.39,98300.0,41.413,41.4636,41.3986,41.4275,98300.0
2011-08-12 15:45:00,57.39,57.46,57.36,57.46,108100.0,41.4275,41.478,41.4058,41.478,108100.0
2011-08-12 15:50:00,57.45,57.49,57.4,57.43,212500.0,41.4708,41.4997,41.4347,41.4563,212500.0
2011-08-12 15:55:00,57.43,57.48,57.39,57.43,272000.0,41.4563,41.4924,41.4275,41.4563,272000.0
2011-08-15 09:30:00,57.58,57.6,56.93,57.07,145500.0,41.5646,41.5791,41.0954,41.1965,145500.0
2011-08-15 09:35:00,57.07,57.17,56.94,57.08,113100.0,41.1965,41.2687,41.1026,41.2037,113100.0
2011-08-15 09:40:00,57.06,57.07,56.84,56.87,95200.0,41.1893,41.1965,41.0305,41.0521,95200.0
2011-08-15 09:45:00,56.88,56.97,56.71,56.74,122400.0,41.0593,41.1243,40.9366,40.9583,122400.0
2011-08-15 09:50:00,56.74,56.94,56.71,56.75,112200.0,40.9583,41.1026,40.9366,40.9655,112200.0
2011-08-15 09:55:00,56.75,56.95,56.74,56.84,59000.0,40.9655,41.1099,40.9583,41.0305,59000.0
2011-08-15 10:00:00,56.86,57.02,56.76,56.79,166900.0,41.0449,41.1604,40.9727,40.9944,166900.0
2011-08-15 10:05:00,56.8,56.84,56.5,56.64,151900.0,41.0016,41.0305,40.785,40.8861,151900.0
2011-08-15 10:10:00,56.64,56.8,56.62,56.73,92600.0,40.8861,41.0016,40.8716,40.951,92600.0
2011-08-15 10:15:00,56.73,56.75,56.63,56.65,101300.0,40.951,40.9655,40.8789,40.8933,101300.0
2011-08-15 10:20:00,56.66,56.67,56.61,56.64,161200.0,40.9005,40.9077,40.8644,40.8861,161200.0
2011-08-15 10:25:00,56.64,56.92,56.61,56.9,92800.0,40.8861,41.0882,40.8644,41.0738,92800.0
2011-08-15 10:30:00,56.9,56.95,56.68,56.74,67000.0,41.0738,41.1099,40.915,40.9583,67000.0
2011-08-15 10:35:00,56.75,56.85,56.73,56.81,67100.0,40.9655,41.0377,40.951,41.0088,67100.0
2011-08-15 10:40:00,56.81,57.03,56.77,57.03,73000.0,41.0088,41.1676,40.9799,41.1676,73000.0
2011-08-15 10:45:00,57.02,57.09,56.98,57.05,46900.0,41.1604,41.2109,41.1315,41.182,46900.0
2011-08-15 10:50:00,57.08,57.16,56.99,57.02,59300.0,41.2037,41.2614,41.1387,41.1604,59300.0
2011-08-15 10:55:00,57.02,57.24,56.99,57.18,94200.0,41.1604,41.3192,41.1387,41.2759,94200.0
2011-08-15 11:00:00,57.19,57.45,57.19,57.45,92600.0,41.2831,41.4708,41.2831,41.4708,92600.0
2011-08-15 11:05:00,57.46,57.67,57.46,57.64,133700.0,41.478,41.6296,41.478,41.6079,133700.0
2011-08-15 11:10:00,57.65,57.66,57.54,57.6,59100.0,41.6152,41.6224,41.5358,41.5791,59100.0
2011-08-15 11:15:00,57.61,57.7,57.53,57.7,74100.0,41.5863,41.6512,41.5285,41.6512,74100.0
2011-08-15 11:20:00,57.69,57.83,57.69,57.83,100400.0,41.644,41.7451,41.644,41.7451,100400.0
2011-08-15 11:25:00,57.84,58.01,57.82,58.0,128200.0,41.7523,41.875,41.7379,41.8678,128200.0
2011-08-15 11:30:00,58.0,58.03,57.82,57.84,119900.0,41.8678,41.8895,41.7379,41.7523,119900.0
2011-08-15 11:35:00,57.84,57.89,57.77,57.82,48700.0,41.7523,41.7884,41.7018,41.7379,48700.0
2011-08-15 11:40:00,57.82,57.86,57.66,57.78,63700.0,41.7379,41.7667,41.6224,41.709,63700.0
2011-08-15 11:45:00,57.78,57.78,57.63,57.69,56800.0,41.709,41.709,41.6007,41.644,56800.0
2011-08-15 11:50:00,57.68,57.72,57.63,57.68,46000.0,41.6368,41.6657,41.6007,41.6368,46000.0
2011-08-15 11:55:00,57.68,57.69,57.59,57.65,37500.0,41.6368,41.644,41.5718,41.6152,37500.0
2011-08-15 12:00:00,57.64,57.84,57.63,57.84,85900.0,41.6079,41.7523,41.6007,41.7523,85900.0
2011-08-15 12:05:00,57.84,57.96,57.8,57.95,94900.0,41.7523,41.8389,41.7234,41.8317,94900.0
2011-08-15 12:10:00,57.95,58.1,57.94,57.96,77000.0,41.8317,41.94,41.8245,41.8389,77000.0
2011-08-15 12:15:00,57.95,57.96,57.87,57.87,19000.0,41.8317,41.8389,41.774,41.774,19000.0
2011-08-15 12:20:00,57.88,58.13,57.85,58.12,131200.0,41.7812,41.9616,41.7595,41.9544,131200.0
2011-08-15 12:25:00,58.11,58.3,58.11,58.24,55200.0,41.9472,42.0844,41.9472,42.0411,55200.0
2011-08-15 12:30:00,58.23,58.34,58.19,58.26,52300.0,42.0338,42.1132,42.005,42.0555,52300.0
2011-08-15 12:35:00,58.27,58.32,58.15,58.21,44300.0,42.0627,42.0988,41.9761,42.0194,44300.0
2011-08-15 12:40:00,58.17,58.34,58.16,58.33,41100.0,41.9905,42.1132,41.9833,42.106,41100.0
2011-08-15 12:45:00,58.34,58.35,58.27,58.27,47300.0,42.1132,42.1205,42.0627,42.0627,47300.0
2011-08-15 12:50:00,58.28,58.44,58.28,58.39,42100.0,42.0699,42.1854,42.0699,42.1493,42100.0
2011-08-15 12:55:00,58.39,58.44,58.35,58.43,25800.0,42.1493,42.1854,42.1205,42.1782,25800.0
2011-08-15 13:00:00,58.42,58.47,58.37,58.43,54600.0,42.171,42.2071,42.1349,42.1782,54600.0
2011-08-15 13:05:00,58.43,58.48,58.4,58.47,23000.0,42.1782,42.2143,42.1565,42.2071,23000.0
2011-08-15 13:10:00,58.47,58.52,58.4,58.49,57500.0,42.2071,42.2432,42.1565,42.2215,57500.0
2011-08-15 13:15:00,58.48,58.5,58.4,58.44,33500.0,42.2143,42.2287,42.1565,42.1854,33500.0
2011-08-15 13:20:00,58.45,58.6,58.42,58.58,48700.0,42.1926,42.3009,42.171,42.2865,48700.0
2011-08-15 13:25:00,58.57,58.68,58.56,58.59,42200.0,42.2793,42.3587,42.272,42.2937,42200.0
2011-08-15 13:30:00,58.59,58.61,58.54,58.58,35000.0,42.2937,42.3081,42.2576,42.2865,35000.0
2011-08-15 13:35:00,58.59,58.69,58.56,58.69,61100.0,42.2937,42.3659,42.272,42.3659,61100.0
2011-08-15 13:40:00,58.68,58.76,58.63,58.75,143800.0,42.3587,42.4164,42.3226,42.4092,143800.0
2011-08-15 13:45:00,58.75,58.78,58.72,58.76,122000.0,42.4092,42.4309,42.3875,42.4164,122000.0
2011-08-15 13:50:00,58.75,58.81,58.75,58.76,85700.0,42.4092,42.4525,42.4092,42.4164,85700.0
2011-08-15 13:55:00,58.76,58.79,58.74,58.74,50300.0,42.4164,42.4381,42.402,42.402,50300.0
2011-08-15 14:00:00,58.73,58.8,58.67,58.78,59500.0,42.3948,42.4453,42.3515,42.4309,59500.0
2011-08-15 14:05:00,58.77,58.87,58.76,58.85,44900.0,42.4236,42.4958,42.4164,42.4814,44900.0
2011-08-15 14:10:00,58.84,58.87,58.73,58.82,43800.0,42.4742,42.4958,42.3948,42.4597,43800.0
2011-08-15 14:15:00,58.82,58.94,58.82,58.93,73500.0,42.4597,42.5464,42.4597,42.5391,73500.0
2011-08-15 14:20:00,58.93,58.97,58.91,58.92,76200.0,42.5391,42.568,42.5247,42.5319,76200.0
2011-08-15 14:25:00,58.92,59.0,58.9,58.99,105200.0,42.5319,42.5897,42.5175,42.5824,105200.0
2011-08-15 14:30:00,58.99,59.05,58.98,59.0,116800.0,42.5824,42.6258,42.5752,42.5897,116800.0
2011-08-15 14:35:00,59.01,59.06,58.98,59.0,78600.0,42.5969,42.633,42.5752,42.5897,78600.0
2011-08-15 14:40:00,59.0,59.13,58.98,59.05,79500.0,42.5897,42.6835,42.5752,42.6258,79500.0
2011-08-15 14:45:00,59.06,59.09,59.0,59.0,64100.0,42.633,42.6546,42.5897,42.5897,64100.0
2011-08-15 14:50:00,59.01,59.05,59.0,59.0,45800.0,42.5969,42.6258,42.5897,42.5897,45800.0
2011-08-15 14:55:00,59.0,59.05,58.99,59.04,68500.0,42.5897,42.6258,42.5824,42.6185,68500.0
2011-08-15 15:00:00,59.04,59.06,58.92,59.0,67800.0,42.6185,42.633,42.5319,42.5897,67800.0
2011-08-15 15:05:00,59.0,59.06,58.97,59.01,39900.0,42.5897,42.633,42.568,42.5969,39900.0
2011-08-15 15:10:00,59.0,59.05,58.87,58.9,88600.0,42.5897,42.6258,42.4958,42.5175,88600.0
2011-08-15 15:15:00,58.9,58.94,58.86,58.93,75000.0,42.5175,42.5464,42.4886,42.5391,75000.0
2011-08-15 15:20:00,58.94,59.06,58.94,58.99,78900.0,42.5464,42.633,42.5464,42.5824,78900.0
2011-08-15 15:25:00,59.01,59.06,58.93,58.95,91100.0,42.5969,42.633,42.5391,42.5536,91100.0
2011-08-15 15:30:00,58.95,59.0,58.87,58.9,108800.0,42.5536,42.5897,42.4958,42.5175,108800.0
2011-08-15 15:35:00,58.9,58.93,58.86,58.87,92800.0,42.5175,42.5391,42.4886,42.4958,92800.0
2011-08-15 15:40:00,58.88,58.96,58.87,58.93,102100.0,42.503,42.5608,42.4958,42.5391,102100.0
2011-08-15 15:45:00,58.91,58.98,58.82,58.86,165100.0,42.5247,42.5752,42.4597,42.4886,165100.0
2011-08-15 15:50:00,58.86,58.95,58.85,58.92,185400.0,42.4886,42.5536,42.4814,42.5319,185400.0
2011-08-15 15:55:00,58.92,59.04,58.92,59.02,396900.0,42.5319,42.6185,42.5319,42.6041,396900.0
2011-08-16 09:30:00,58.86,59.37,58.71,59.23,264500.0,42.4886,42.8568,42.3803,42.7557,264500.0
2011-08-16 09:35:00,59.23,59.3,58.93,58.96,199200.0,42.7557,42.8062,42.5391,42.5608,199200.0
2011-08-16 09:40:00,58.95,59.16,58.56,59.16,112700.0,42.5536,42.7052,42.272,42.7052,112700.0
2011-08-16 09:45:00,59.12,59.46,59.12,59.38,167000.0,42.6763,42.9217,42.6763,42.864,167000.0
2011-08-16 09:50:00,59.39,59.47,59.19,59.19,125800.0,42.8712,42.9289,42.7268,42.7268,125800.0
2011-08-16 09:55:00,59.19,59.26,59.03,59.17,73100.0,42.7268,42.7773,42.6113,42.7124,73100.0
2011-08-16 10:00:00,59.18,59.29,59.08,59.16,137600.0,42.7196,42.799,42.6474,42.7052,137600.0
2011-08-16 10:05:00,59.16,59.56,59.13,59.43,119800.0,42.7052,42.9939,42.6835,42.9001,119800.0
2011-08-16 10:10:00,59.42,59.67,59.31,59.64,139700.0,42.8928,43.0733,42.8134,43.0517,139700.0
2011-08-16 10:15:00,59.65,59.9,59.64,59.86,317700.0,43.0589,43.2393,43.0517,43.2105,317700.0
2011-08-16 10:20:00,59.86,59.95,59.65,59.65,258700.0,43.2105,43.2754,43.0589,43.0589,258700.0
2011-08-16 10:25:00,59.65,59.7,59.48,59.5,113400.0,43.0589,43.095,42.9362,42.9506,113400.0
2011-08-16 10:30:00,59.5,59.66,59.38,59.48,85200.0,42.9506,43.0661,42.864,42.9362,85200.0
2011-08-16 10:35:00,59.48,59.52,59.34,59.44,108600.0,42.9362,42.965,42.8351,42.9073,108600.0
2011-08-16 10:40:00,59.44,59.54,59.31,59.32,55800.0,42.9073,42.9795,42.8134,42.8207,55800.0
2011-08-16 10:45:00,59.32,59.67,59.3,59.55,128500.0,42.8207,43.0733,42.8062,42.9867,128500.0
2011-08-16 10:50:00,59.56,59.67,59.43,59.6,99500.0,42.9939,43.0733,42.9001,43.0228,99500.0
2011-08-16 10:55:00,59.59,59.61,59.53,59.54,70900.0,43.0156,43.03,42.9723,42.9795,70900.0
2011-08-16 11:00:00,59.54,59.59,59.46,59.56,83500.0,42.9795,43.0156,42.9217,42.9939,83500.0
2011-08-16 11:05:00,59.55,59.6,59.42,59.51,79100.0,42.9867,43.0228,42.8928,42.9578,79100.0
2011-08-16 11:10:00,59.49,59.49,59.2,59.26,108700.0,42.9434,42.9434,42.734,42.7773,108700.0
2011-08-16 11:15:00,59.26,59.3,59.2,59.2,41600.0,42.7773,42.8062,42.734,42.734,41600.0
2011-08-16 11:20:00,59.21,59.27,59.09,59.27,92600.0,42.7413,42.7846,42.6546,42.7846,92600.0
2011-08-16 11:25:00,59.28,59.54,59.27,59.49,61700.0,42.7918,42.9795,42.7846,42.9434,61700.0
2011-08-16 11:30:00,59.48,59.55,59.46,59.52,35900.0,42.9362,42.9867,42.9217,42.965,35900.0
2011-08-16 11:35:00,59.52,59.6,59.51,59.54,25400.0,42.965,43.0228,42.9578,42.9795,25400.0
2011-08-16 11:40:00,59.53,59.58,59.44,59.46,67600.0,42.9723,43.0083,42.9073,42.9217,67600.0
2011-08-16 11:45:00,59.48,59.5,59.33,59.37,44500.0,42.9362,42.9506,42.8279,42.8568,44500.0
2011-08-16 11:50:00,59.36,59.41,59.3,59.3,31300.0,42.8495,42.8856,42.8062,42.8062,31300.0
2011-08-16 11:55:00,59.31,59.31,59.19,59.25,36100.0,42.8134,42.8134,42.7268,42.7701,36100.0
2011-08-16 12:00:00,59.24,59.27,59.11,59.12,36200.0,42.7629,42.7846,42.6691,42.6763,36200.0
2011-08-16 12:05:00,59.11,59.38,59.09,59.37,54000.0,42.6691,42.864,42.6546,42.8568,54000.0
2011-08-16 12:10:00,59.37,59.41,59.05,59.2,104200.0,42.8568,42.8856,42.6258,42.734,104200.0
2011-08-16 12:15:00,59.23,59.27,59.03,59.15,109500.0,42.7557,42.7846,42.6113,42.6979,109500.0
2011-08-16 12:20:00,59.14,59.25,59.07,59.11,54200.0,42.6907,42.7701,42.6402,42.6691,54200.0
2011-08-16 12:25:00,59.08,59.12,58.92,59.09,114000.0,42.6474,42.6763,42.5319,42.6546,114000.0
2011-08-16 12:30:00,59.07,59.17,58.99,59.04,78500.0,42.6402,42.7124,42.5824,42.6185,78500.0
2011-08-16 12:35:00,59.05,59.09,58.95,58.97,51300.0,42.6258,42.6546,42.5536,42.568,51300.0
2011-08-16 12:40:00,58.96,58.99,58.83,58.84,59600.0,42.5608,42.5824,42.4669,42.4742,59600.0
2011-08-16 12:45:00,58.84,58.94,58.64,58.7,77900.0,42.4742,42.5464,42.3298,42.3731,77900.0
2011-08-16 12:50:00,58.71,58.71,58.61,58.63,83100.0,42.3803,42.3803,42.3081,42.3226,83100.0
2011-08-16 12:55:00,58.63,58.68,58.61,58.61,59600.0,42.3226,42.3587,42.3081,42.3081,59600.0
2011-08-16 13:00:00,58.62,58.72,58.4,58.42,113700.0,42.3154,42.3875,42.1565,42.171,113700.0
2011-08-16 13:05:00,58.41,58.47,58.32,58.47,59200.0,42.1638,42.2071,42.0988,42.2071,59200.0
2011-08-16 13:10:00,58.46,58.63,58.43,58.58,40400.0,42.1999,42.3226,42.1782,42.2865,40400.0
2011-08-16 13:15:00,58.58,58.68,58.54,58.65,31300.0,42.2865,42.3587,42.2576,42.337,31300.0
2011-08-16 13:20:00,58.65,58.78,58.6,58.78,24300.0,42.337,42.4309,42.3009,42.4309,24300.0
2011-08-16 13:25:00,58.79,58.79,58.65,58.67,44300.0,42.4381,42.4381,42.337,42.3515,44300.0
2011-08-16 13:30:00,58.65,58.87,58.65,58.79,55500.0,42.337,42.4958,42.337,42.4381,55500.0
2011-08-16 13:35:00,58.79,58.84,58.77,58.82,27500.0,42.4381,42.4742,42.4236,42.4597,27500.0
2011-08-16 13:40:00,58.82,58.84,58.72,58.73,61700.0,42.4597,42.4742,42.3875,42.3948,61700.0
2011-08-16 13:45:00,58.73,58.86,58.7,58.82,22900.0,42.3948,42.4886,42.3731,42.4597,22900.0
2011-08-16 13:50:00,58.82,59.0,58.81,58.85,95100.0,42.4597,42.5897,42.4525,42.4814,95100.0
2011-08-16 13:55:00,58.86,58.86,58.75,58.76,22000.0,42.4886,42.4886,42.4092,42.4164,22000.0
2011-08-16 14:00:00,58.74,58.91,58.74,58.81,31600.0,42.402,42.5247,42.402,42.4525,31600.0
2011-08-16 14:05:00,58.82,58.9,58.82,58.86,45300.0,42.4597,42.5175,42.4597,42.4886,45300.0
2011-08-16 14:10:00,58.86,58.92,58.84,58.9,42600.0,42.4886,42.5319,42.4742,42.5175,42600.0
2011-08-16 14:15:00,58.91,58.92,58.78,58.82,44300.0,42.5247,42.5319,42.4309,42.4597,44300.0
2011-08-16 14:20:00,58.81,58.91,58.73,58.76,64800.0,42.4525,42.5247,42.3948,42.4164,64800.0
2011-08-16 14:25:00,58.76,58.92,58.74,58.89,39200.0,42.4164,42.5319,42.402,42.5103,39200.0
2011-08-16 14:30:00,58.89,58.92,58.84,58.9,52300.0,42.5103,42.5319,42.4742,42.5175,52300.0
2011-08-16 14:35:00,58.91,58.97,58.87,58.94,62800.0,42.5247,42.568,42.4958,42.5464,62800.0
2011-08-16 14:40:00,58.93,59.03,58.93,59.02,51800.0,42.5391,42.6113,42.5391,42.6041,51800.0
2011-08-16 14:45:00,59.02,59.04,58.96,59.0,38800.0,42.6041,42.6185,42.5608,42.5897,38800.0
2011-08-16 14:50:00,58.99,59.0,58.83,58.85,32500.0,42.5824,42.5897,42.4669,42.4814,32500.0
2011-08-16 14:55:00,58.84,58.88,58.66,58.7,46600.0,42.4742,42.503,42.3442,42.3731,46600.0
2011-08-16 15:00:00,58.7,58.75,58.67,58.68,46700.0,42.3731,42.4092,42.3515,42.3587,46700.0
2011-08-16 15:05:00,58.68,58.82,58.68,58.82,50300.0,42.3587,42.4597,42.3587,42.4597,50300.0
2011-08-16 15:10:00,58.83,58.87,58.8,58.86,56700.0,42.4669,42.4958,42.4453,42.4886,56700.0
2011-08-16 15:15:00,58.85,58.88,58.8,58.8,55500.0,42.4814,42.503,42.4453,42.4453,55500.0
2011-08-16 15:20:00,58.8,58.83,58.74,58.81,69000.0,42.4453,42.4669,42.402,42.4525,69000.0
2011-08-16 15:25:00,58.83,58.89,58.77,58.89,79600.0,42.4669,42.5103,42.4236,42.5103,79600.0
2011-08-16 15:30:00,58.88,58.91,58.8,58.91,93400.0,42.503,42.5247,42.4453,42.5247,93400.0
2011-08-16 15:35:00,58.92,58.95,58.9,58.93,74600.0,42.5319,42.5536,42.5175,42.5391,74600.0
2011-08-16 15:40:00,58.93,59.04,58.91,59.03,111500.0,42.5391,42.6185,42.5247,42.6113,111500.0
2011-08-16 15:45:00,59.02,59.05,58.78,58.92,217000.0,42.6041,42.6258,42.4309,42.5319,217000.0
2011-08-16 15:50:00,58.93,58.95,58.76,58.8,171300.0,42.5391,42.5536,42.4164,42.4453,171300.0
2011-08-16 15:55:00,58.81,58.83,58.72,58.72,254700.0,42.4525,42.4669,42.3875,42.3875,254700.0
2011-08-17 09:30:00,58.98,59.09,58.72,59.05,152000.0,42.5752,42.6546,42.3875,42.6258,152000.0
2011-08-17 09:35:00,59.05,59.4,59.04,59.1,97100.0,42.6258,42.8784,42.6185,42.6619,97100.0
2011-08-17 09:40:00,59.12,59.5,59.09,59.5,51900.0,42.6763,42.9506,42.6546,42.9506,51900.0
2011-08-17 09:45:00,59.51,59.7,59.39,59.51,108600.0,42.9578,43.095,42.8712,42.9578,108600.0
2011-08-17 09:50:00,59.5,59.6,59.46,59.59,69800.0,42.9506,43.0228,42.9217,43.0156,69800.0
2011-08-17 09:55:00,59.59,59.87,59.58,59.78,130500.0,43.0156,43.2177,43.0083,43.1527,130500.0
2011-08-17 10:00:00,59.78,59.85,59.76,59.79,53700.0,43.1527,43.2032,43.1383,43.1599,53700.0
2011-08-17 10:05:00,59.79,59.86,59.69,59.73,94700.0,43.1599,43.2105,43.0877,43.1166,94700.0
2011-08-17 10:10:00,59.73,59.77,59.61,59.68,76100.0,43.1166,43.1455,43.03,43.0805,76100.0
2011-08-17 10:15:00,59.66,59.73,59.61,59.62,53200.0,43.0661,43.1166,43.03,43.0372,53200.0
2011-08-17 10:20:00,59.62,59.62,59.43,59.54,92100.0,43.0372,43.0372,42.9001,42.9795,92100.0
2011-08-17 10:25:00,59.53,59.66,59.51,59.66,47700.0,42.9723,43.0661,42.9578,43.0661,47700.0
2011-08-17 10:30:00,59.67,59.67,59.57,59.65,51100.0,43.0733,43.0733,43.0011,43.0589,51100.0
2011-08-17 10:35:00,59.68,59.83,59.68,59.82,64200.0,43.0805,43.1888,43.0805,43.1816,64200.0
2011-08-17 10:40:00,59.82,59.86,59.7,59.71,40900.0,43.1816,43.2105,43.095,43.1022,40900.0
2011-08-17 10:45:00,59.72,59.76,59.64,59.75,50200.0,43.1094,43.1383,43.0517,43.1311,50200.0
2011-08-17 10:50:00,59.75,59.78,59.45,59.49,94600.0,43.1311,43.1527,42.9145,42.9434,94600.0
2011-08-17 10:55:00,59.49,59.61,59.33,59.36,106600.0,42.9434,43.03,42.8279,42.8495,106600.0
2011-08-17 11:00:00,59.37,59.72,59.34,59.67,82600.0,42.8568,43.1094,42.8351,43.0733,82600.0
2011-08-17 11:05:00,59.66,59.73,59.58,59.66,46900.0,43.0661,43.1166,43.0083,43.0661,46900.0
2011-08-17 11:10:00,59.64,59.7,59.31,59.31,73200.0,43.0517,43.095,42.8134,42.8134,73200.0
2011-08-17 11:15:00,59.3,59.36,59.02,59.05,139600.0,42.8062,42.8495,42.6041,42.6258,139600.0
2011-08-17 11:20:00,59.05,59.21,59.05,59.17,67600.0,42.6258,42.7413,42.6258,42.7124,67600.0
2011-08-17 11:25:00,59.16,59.19,59.07,59.19,44500.0,42.7052,42.7268,42.6402,42.7268,44500.0
2011-08-17 11:30:00,59.18,59.2,59.14,59.16,49100.0,42.7196,42.734,42.6907,42.7052,49100.0
2011-08-17 11:35:00,59.14,59.16,59.03,59.15,56400.0,42.6907,42.7052,42.6113,42.6979,56400.0
2011-08-17 11:40:00,59.14,59.15,59.09,59.12,32000.0,42.6907,42.6979,42.6546,42.6763,32000.0
2011-08-17 11:45:00,59.11,59.14,59.05,59.13,31600.0,42.6691,42.6907,42.6258,42.6835,31600.0
2011-08-17 11:50:00,59.11,59.2,59.1,59.16,20700.0,42.6691,42.734,42.6619,42.7052,20700.0
2011-08-17 11:55:00,59.15,59.16,58.92,58.95,48300.0,42.6979,42.7052,42.5319,42.5536,48300.0
2011-08-17 12:00:00,58.95,59.04,58.93,58.98,29900.0,42.5536,42.6185,42.5391,42.5752,29900.0
2011-08-17 12:05:00,58.98,58.98,58.8,58.92,43700.0,42.5752,42.5752,42.4453,42.5319,43700.0
2011-08-17 12:10:00,58.93,59.05,58.92,59.05,36800.0,42.5391,42.6258,42.5319,42.6258,36800.0
2011-08-17 12:15:00,59.03,59.09,59.01,59.02,19800.0,42.6113,42.6546,42.5969,42.6041,19800.0
2011-08-17 12:20:00,59.02,59.1,59.01,59.01,25000.0,42.6041,42.6619,42.5969,42.5969,25000.0
2011-08-17 12:25:00,59.01,59.02,58.91,59.0,21200.0,42.5969,42.6041,42.5247,42.5897,21200.0
2011-08-17 12:30:00,59.01,59.15,59.0,59.15,28300.0,42.5969,42.6979,42.5897,42.6979,28300.0
2011-08-17 12:35:00,59.15,59.2,59.1,59.11,47100.0,42.6979,42.734,42.6619,42.6691,47100.0
2011-08-17 12:40:00,59.12,59.24,59.12,59.21,41000.0,42.6763,42.7629,42.6763,42.7413,41000.0
2011-08-17 12:45:00,59.21,59.22,59.01,59.04,51300.0,42.7413,42.7485,42.5969,42.6185,51300.0
2011-08-17 12:50:00,59.07,59.11,58.91,58.91,23300.0,42.6402,42.6691,42.5247,42.5247,23300.0
2011-08-17 12:55:00,58.89,58.9,58.79,58.85,50800.0,42.5103,42.5175,42.4381,42.4814,50800.0
2011-08-17 13:00:00,58.85,58.92,58.79,58.86,24800.0,42.4814,42.5319,42.4381,42.4886,24800.0
2011-08-17 13:05:00,58.87,58.94,58.82,58.93,30700.0,42.4958,42.5464,42.4597,42.5391,30700.0
2011-08-17 13:10:00,58.93,58.98,58.89,58.95,23700.0,42.5391,42.5752,42.5103,42.5536,23700.0
2011-08-17 13:15:00,58.95,59.05,58.93,59.05,15600.0,42.5536,42.6258,42.5391,42.6258,15600.0
2011-08-17 13:20:00,59.03,59.04,58.8,58.87,44200.0,42.6113,42.6185,42.4453,42.4958,44200.0
2011-08-17 13:25:00,58.88,58.97,58.79,58.96,33500.0,42.503,42.568,42.4381,42.5608,33500.0
2011-08-17 13:30:00,58.95,59.04,58.94,58.95,28900.0,42.5536,42.6185,42.5464,42.5536,28900.0
2011-08-17 13:35:00,58.95,59.04,58.94,59.04,15000.0,42.5536,42.6185,42.5464,42.6185,15000.0
2011-08-17 13:40:00,59.02,59.06,58.93,59.02,40800.0,42.6041,42.633,42.5391,42.6041,40800.0
2011-08-17 13:45:00,59.01,59.1,58.98,59.1,25900.0,42.5969,42.6619,42.5752,42.6619,25900.0
2011-08-17 13:50:00,59.11,59.23,59.09,59.23,34800.0,42.6691,42.7557,42.6546,42.7557,34800.0
2011-08-17 13:55:00,59.23,59.23,59.13,59.17,21900.0,42.7557,42.7557,42.6835,42.7124,21900.0
2011-08-17 14:00:00,59.17,59.25,59.17,59.19,33100.0,42.7124,42.7701,42.7124,42.7268,33100.0
2011-08-17 14:05:00,59.2,59.24,59.17,59.24,23300.0,42.734,42.7629,42.7124,42.7629,23300.0
2011-08-17 14:10:00,59.25,59.31,59.19,59.2,25500.0,42.7701,42.8134,42.7268,42.734,25500.0
2011-08-17 14:15:00,59.2,59.28,59.19,59.28,34300.0,42.734,42.7918,42.7268,42.7918,34300.0
2011-08-17 14:20:00,59.28,59.29,59.15,59.2,29700.0,42.7918,42.799,42.6979,42.734,29700.0
2011-08-17 14:25:00,59.2,59.21,59.11,59.12,16900.0,42.734,42.7413,42.6691,42.6763,16900.0
2011-08-17 14:30:00,59.12,59.16,59.05,59.06,25200.0,42.6763,42.7052,42.6258,42.633,25200.0
2011-08-17 14:35:00,59.05,59.09,59.0,59.0,35800.0,42.6258,42.6546,42.5897,42.5897,35800.0
2011-08-17 14:40:00,59.0,59.18,58.98,59.11,37200.0,42.5897,42.7196,42.5752,42.6691,37200.0
2011-08-17 14:45:00,59.1,59.12,59.04,59.12,16500.0,42.6619,42.6763,42.6185,42.6763,16500.0
2011-08-17 14:50:00,59.11,59.12,59.07,59.08,22900.0,42.6691,42.6763,42.6402,42.6474,22900.0
2011-08-17 14:55:00,59.08,59.11,59.07,59.08,34300.0,42.6474,42.6691,42.6402,42.6474,34300.0
2011-08-17 15:00:00,59.09,59.1,59.0,59.04,41500.0,42.6546,42.6619,42.5897,42.6185,41500.0
2011-08-17 15:05:00,59.06,59.08,59.0,59.05,31800.0,42.633,42.6474,42.5897,42.6258,31800.0
2011-08-17 15:10:00,59.07,59.08,59.0,59.0,30100.0,42.6402,42.6474,42.5897,42.5897,30100.0
2011-08-17 15:15:00,59.01,59.14,59.0,59.13,26500.0,42.5969,42.6907,42.5897,42.6835,26500.0
2011-08-17 15:20:00,59.14,59.15,59.07,59.1,34300.0,42.6907,42.6979,42.6402,42.6619,34300.0
2011-08-17 15:25:00,59.11,59.13,59.03,59.04,31700.0,42.6691,42.6835,42.6113,42.6185,31700.0
2011-08-17 15:30:00,59.04,59.06,58.98,58.98,36400.0,42.6185,42.633,42.5752,42.5752,36400.0
2011-08-17 15:35:00,58.99,59.07,58.96,59.05,64100.0,42.5824,42.6402,42.5608,42.6258,64100.0
2011-08-17 15:40:00,59.05,59.08,58.99,59.01,83400.0,42.6258,42.6474,42.5824,42.5969,83400.0
2011-08-17 15:45:00,59.01,59.14,58.98,59.13,108900.0,42.5969,42.6907,42.5752,42.6835,108900.0
2011-08-17 15:50:00,59.13,59.14,58.97,59.04,138300.0,42.6835,42.6907,42.568,42.6185,138300.0
2011-08-17 15:55:00,59.03,59.12,59.01,59.04,194400.0,42.6113,42.6763,42.5969,42.6185,194400.0
2011-08-18 09:30:00,59.51,59.78,59.25,59.41,490300.0,42.9578,43.1527,42.7701,42.8856,490300.0
2011-08-18 09:35:00,59.41,59.95,59.34,59.89,231200.0,42.8856,43.2754,42.8351,43.2321,231200.0
2011-08-18 09:40:00,59.89,59.92,59.31,59.43,302100.0,43.2321,43.2538,42.8134,42.9001,302100.0
2011-08-18 09:45:00,59.44,59.45,58.91,59.05,207800.0,42.9073,42.9145,42.5247,42.6258,207800.0
2011-08-18 09:50:00,59.05,59.33,58.94,58.96,198900.0,42.6258,42.8279,42.5464,42.5608,198900.0
2011-08-18 09:55:00,58.94,59.42,58.85,59.41,118600.0,42.5464,42.8928,42.4814,42.8856,118600.0
2011-08-18 10:00:00,59.4,59.42,58.85,59.14,211600.0,42.8784,42.8928,42.4814,42.6907,211600.0
2011-08-18 10:05:00,59.13,59.17,58.99,59.06,175200.0,42.6835,42.7124,42.5824,42.633,175200.0
2011-08-18 10:10:00,59.05,59.22,59.04,59.18,141000.0,42.6258,42.7485,42.6185,42.7196,141000.0
2011-08-18 10:15:00,59.19,59.44,59.19,59.3,140300.0,42.7268,42.9073,42.7268,42.8062,140300.0
2011-08-18 10:20:00,59.3,59.47,59.26,59.4,92300.0,42.8062,42.9289,42.7773,42.8784,92300.0
2011-08-18 10:25:00,59.39,59.49,59.26,59.33,102300.0,42.8712,42.9434,42.7773,42.8279,102300.0
2011-08-18 10:30:00,59.34,59.38,59.11,59.11,75000.0,42.8351,42.864,42.6691,42.6691,75000.0
2011-08-18 10:35:00,59.11,59.17,58.94,59.14,98800.0,42.6691,42.7124,42.5464,42.6907,98800.0
2011-08-18 10:40:00,59.14,59.19,58.98,59.18,70300.0,42.6907,42.7268,42.5752,42.7196,70300.0
2011-08-18 10:45:00,59.18,59.2,59.03,59.18,61000.0,42.7196,42.734,42.6113,42.7196,61000.0
2011-08-18 10:50:00,59.17,59.3,59.17,59.25,122200.0,42.7124,42.8062,42.7124,42.7701,122200.0
2011-08-18 10:55:00,59.26,59.34,59.17,59.31,70900.0,42.7773,42.8351,42.7124,42.8134,70900.0
2011-08-18 11:00:00,59.3,59.4,59.24,59.37,97500.0,42.8062,42.8784,42.7629,42.8568,97500.0
2011-08-18 11:05:00,59.37,59.4,59.31,59.34,79800.0,42.8568,42.8784,42.8134,42.8351,79800.0
2011-08-18 11:10:00,59.34,59.5,59.34,59.43,65600.0,42.8351,42.9506,42.8351,42.9001,65600.0
2011-08-18 11:15:00,59.42,59.43,59.34,59.4,68300.0,42.8928,42.9001,42.8351,42.8784,68300.0
2011-08-18 11:20:00,59.4,59.41,59.35,59.36,44900.0,42.8784,42.8856,42.8423,42.8495,44900.0
2011-08-18 11:25:00,59.35,59.45,59.35,59.4,33600.0,42.8423,42.9145,42.8423,42.8784,33600.0
2011-08-18 11:30:00,59.43,59.52,59.35,59.36,54700.0,42.9001,42.965,42.8423,42.8495,54700.0
2011-08-18 11:35:00,59.36,59.48,59.31,59.34,52300.0,42.8495,42.9362,42.8134,42.8351,52300.0
2011-08-18 11:40:00,59.35,59.38,59.26,59.3,53800.0,42.8423,42.864,42.7773,42.8062,53800.0
2011-08-18 11:45:00,59.29,59.35,59.27,59.33,99000.0,42.799,42.8423,42.7846,42.8279,99000.0
2011-08-18 11:50:00,59.35,59.37,59.26,59.37,47500.0,42.8423,42.8568,42.7773,42.8568,47500.0
2011-08-18 11:55:00,59.36,59.36,59.31,59.32,29200.0,42.8495,42.8495,42.8134,42.8207,29200.0
2011-08-18 12:00:00,59.33,59.42,59.29,59.31,50000.0,42.8279,42.8928,42.799,42.8134,50000.0
2011-08-18 12:05:00,59.31,59.37,59.29,59.32,46200.0,42.8134,42.8568,42.799,42.8207,46200.0
2011-08-18 12:10:00,59.32,59.42,59.29,59.39,71300.0,42.8207,42.8928,42.799,42.8712,71300.0
2011-08-18 12:15:00,59.38,59.38,59.3,59.36,48700.0,42.864,42.864,42.8062,42.8495,48700.0
2011-08-18 12:20:00,59.36,59.5,59.36,59.47,66000.0,42.8495,42.9506,42.8495,42.9289,66000.0
2011-08-18 12:25:00,59.46,59.58,59.45,59.47,55500.0,42.9217,43.0083,42.9145,42.9289,55500.0
2011-08-18 12:30:00,59.48,59.5,59.46,59.47,35300.0,42.9362,42.9506,42.9217,42.9289,35300.0
2011-08-18 12:35:00,59.47,59.47,59.4,59.42,28100.0,42.9289,42.9289,42.8784,42.8928,28100.0
2011-08-18 12:40:00,59.41,59.42,59.34,59.35,29600.0,42.8856,42.8928,42.8351,42.8423,29600.0
2011-08-18 12:45:00,59.35,59.38,59.24,59.26,26400.0,42.8423,42.864,42.7629,42.7773,26400.0
2011-08-18 12:50:00,59.24,59.3,59.21,59.28,41700.0,42.7629,42.8062,42.7413,42.7918,41700.0
2011-08-18 12:55:00,59.28,59.34,59.25,59.25,44700.0,42.7918,42.8351,42.7701,42.7701,44700.0
2011-08-18 13:00:00,59.27,59.33,59.25,59.29,31400.0,42.7846,42.8279,42.7701,42.799,31400.0
2011-08-18 13:05:00,59.27,59.28,59.06,59.1,82800.0,42.7846,42.7918,42.633,42.6619,82800.0
2011-08-18 13:10:00,59.09,59.1,59.0,59.01,37000.0,42.6546,42.6619,42.5897,42.5969,37000.0
2011-08-18 13:15:00,59.0,59.01,58.93,58.97,52900.0,42.5897,42.5969,42.5391,42.568,52900.0
2011-08-18 13:20:00,58.97,59.0,58.87,58.87,51100.0,42.568,42.5897,42.4958,42.4958,51100.0
2011-08-18 13:25:00,58.86,58.86,58.75,58.75,45800.0,42.4886,42.4886,42.4092,42.4092,45800.0
2011-08-18 13:30:00,58.76,58.81,58.62,58.62,62400.0,42.4164,42.4525,42.3154,42.3154,62400.0
2011-08-18 13:35:00,58.62,58.62,58.45,58.48,80200.0,42.3154,42.3154,42.1926,42.2143,80200.0
2011-08-18 13:40:00,58.49,58.63,58.47,58.57,56800.0,42.2215,42.3226,42.2071,42.2793,56800.0
2011-08-18 13:45:00,58.57,58.64,58.54,58.62,33700.0,42.2793,42.3298,42.2576,42.3154,33700.0
2011-08-18 13:50:00,58.62,58.65,58.56,58.57,33300.0,42.3154,42.337,42.272,42.2793,33300.0
2011-08-18 13:55:00,58.56,58.62,58.49,58.61,73800.0,42.272,42.3154,42.2215,42.3081,73800.0
2011-08-18 14:00:00,58.61,58.9,58.61,58.8,140100.0,42.3081,42.5175,42.3081,42.4453,140100.0
2011-08-18 14:05:00,58.79,58.83,58.76,58.83,26600.0,42.4381,42.4669,42.4164,42.4669,26600.0
2011-08-18 14:10:00,58.83,58.93,58.78,58.87,68400.0,42.4669,42.5391,42.4309,42.4958,68400.0
2011-08-18 14:15:00,58.88,58.97,58.84,58.95,71600.0,42.503,42.568,42.4742,42.5536,71600.0
2011-08-18 14:20:00,58.95,59.03,58.89,59.02,35900.0,42.5536,42.6113,42.5103,42.6041,35900.0
2011-08-18 14:25:00,59.02,59.09,58.99,59.05,75500.0,42.6041,42.6546,42.5824,42.6258,75500.0
2011-08-18 14:30:00,59.05,59.09,58.95,58.95,65100.0,42.6258,42.6546,42.5536,42.5536,65100.0
2011-08-18 14:35:00,58.95,59.09,58.93,58.95,52500.0,42.5536,42.6546,42.5391,42.5536,52500.0
2011-08-18 14:40:00,58.93,58.93,58.82,58.85,60200.0,42.5391,42.5391,42.4597,42.4814,60200.0
2011-08-18 14:45:00,58.84,58.84,58.75,58.77,68600.0,42.4742,42.4742,42.4092,42.4236,68600.0
2011-08-18 14:50:00,58.78,58.8,58.58,58.58,81800.0,42.4309,42.4453,42.2865,42.2865,81800.0
2011-08-18 14:55:00,58.59,58.63,58.47,58.47,82300.0,42.2937,42.3226,42.2071,42.2071,82300.0
2011-08-18 15:00:00,58.47,58.55,58.41,58.41,74200.0,42.2071,42.2648,42.1638,42.1638,74200.0
2011-08-18 15:05:00,58.42,58.6,58.4,58.41,67300.0,42.171,42.3009,42.1565,42.1638,67300.0
2011-08-18 15:10:00,58.41,58.57,58.41,58.51,103700.0,42.1638,42.2793,42.1638,42.236,103700.0
2011-08-18 15:15:00,58.51,58.54,58.43,58.48,68600.0,42.236,42.2576,42.1782,42.2143,68600.0
2011-08-18 15:20:00,58.47,58.57,58.42,58.46,79200.0,42.2071,42.2793,42.171,42.1999,79200.0
2011-08-18 15:25:00,58.45,58.5,58.36,58.47,111200.0,42.1926,42.2287,42.1277,42.2071,111200.0
2011-08-18 15:30:00,58.46,58.52,58.38,58.4,111200.0,42.1999,42.2432,42.1421,42.1565,111200.0
2011-08-18 15:35:00,58.4,58.41,58.33,58.36,209500.0,42.1565,42.1638,42.106,42.1277,209500.0
2011-08-18 15:40:00,58.35,58.37,58.08,58.09,141300.0,42.1205,42.1349,41.9256,41.9328,141300.0
2011-08-18 15:45:00,58.08,58.27,58.05,58.19,193200.0,41.9256,42.0627,41.9039,42.005,193200.0
2011-08-18 15:50:00,58.19,58.55,58.19,58.54,229500.0,42.005,42.2648,42.005,42.2576,229500.0
2011-08-18 15:55:00,58.53,58.62,58.42,58.45,522500.0,42.2504,42.3154,42.171,42.1926,522500.0
2011-08-19 09:30:00,59.43,60.46,59.43,60.4,835700.0,42.9001,43.6436,42.9001,43.6003,835700.0
2011-08-19 09:35:00,60.39,60.81,60.27,60.35,348300.0,43.593,43.8962,43.5064,43.5642,348300.0
2011-08-19 09:40:00,60.34,60.53,59.96,59.97,173200.0,43.557,43.6941,43.2826,43.2899,173200.0
2011-08-19 09:45:00,59.97,59.97,59.62,59.86,122900.0,43.2899,43.2899,43.0372,43.2105,122900.0
2011-08-19 09:50:00,59.86,59.95,59.75,59.89,137900.0,43.2105,43.2754,43.1311,43.2321,137900.0
2011-08-19 09:55:00,59.9,60.25,59.86,60.19,141200.0,43.2393,43.492,43.2105,43.4487,141200.0
2011-08-19 10:00:00,60.21,60.28,60.06,60.16,178400.0,43.4631,43.5136,43.3548,43.427,178400.0
2011-08-19 10:05:00,60.16,60.17,59.96,60.07,242600.0,43.427,43.4342,43.2826,43.3621,242600.0
2011-08-19 10:10:00,60.06,60.22,60.03,60.18,64700.0,43.3548,43.4703,43.3332,43.4415,64700.0
2011-08-19 10:15:00,60.18,60.37,60.11,60.37,153700.0,43.4415,43.5786,43.3909,43.5786,153700.0
2011-08-19 10:20:00,60.37,60.53,60.33,60.45,143000.0,43.5786,43.6941,43.5497,43.6364,143000.0
2011-08-19 10:25:00,60.44,60.69,60.4,60.49,186200.0,43.6291,43.8096,43.6003,43.6652,186200.0
2011-08-19 10:30:00,60.49,60.51,60.31,60.32,126000.0,43.6652,43.6797,43.5353,43.5425,126000.0
2011-08-19 10:35:00,60.33,60.41,60.18,60.36,113500.0,43.5497,43.6075,43.4415,43.5714,113500.0
2011-08-19 10:40:00,60.37,60.61,60.36,60.51,104500.0,43.5786,43.7519,43.5714,43.6797,104500.0
2011-08-19 10:45:00,60.5,60.54,60.39,60.48,95300.0,43.6725,43.7013,43.593,43.658,95300.0
2011-08-19 10:50:00,60.49,60.55,60.35,60.48,57400.0,43.6652,43.7085,43.5642,43.658,57400.0
2011-08-19 10:55:00,60.48,60.57,60.44,60.47,43700.0,43.658,43.723,43.6291,43.6508,43700.0
2011-08-19 11:00:00,60.46,60.56,60.4,60.51,152100.0,43.6436,43.7158,43.6003,43.6797,152100.0
2011-08-19 11:05:00,60.51,60.63,60.46,60.62,178100.0,43.6797,43.7663,43.6436,43.7591,178100.0
2011-08-19 11:10:00,60.63,60.67,60.54,60.55,105300.0,43.7663,43.7952,43.7013,43.7085,105300.0
2011-08-19 11:15:00,60.56,60.62,60.5,60.56,61200.0,43.7158,43.7591,43.6725,43.7158,61200.0
2011-08-19 11:20:00,60.57,60.66,60.53,60.55,55600.0,43.723,43.788,43.6941,43.7085,55600.0
2011-08-19 11:25:00,60.55,60.61,60.54,60.56,70900.0,43.7085,43.7519,43.7013,43.7158,70900.0
2011-08-19 11:30:00,60.56,60.58,60.35,60.53,187200.0,43.7158,43.7302,43.5642,43.6941,187200.0
2011-08-19 11:35:00,60.54,60.59,60.45,60.59,68400.0,43.7013,43.7374,43.6364,43.7374,68400.0
2011-08-19 11:40:00,60.58,60.63,60.51,60.59,116900.0,43.7302,43.7663,43.6797,43.7374,116900.0
2011-08-19 11:45:00,60.57,60.57,60.46,60.52,73800.0,43.723,43.723,43.6436,43.6869,73800.0
2011-08-19 11:50:00,60.52,60.61,60.52,60.61,51200.0,43.6869,43.7519,43.6869,43.7519,51200.0
2011-08-19 11:55:00,60.61,60.73,60.57,60.72,78100.0,43.7519,43.8385,43.723,43.8313,78100.0
2011-08-19 12:00:00,60.71,60.72,60.62,60.72,102000.0,43.824,43.8313,43.7591,43.8313,102000.0
2011-08-19 12:05:00,60.7,60.74,60.67,60.69,75800.0,43.8168,43.8457,43.7952,43.8096,75800.0
2011-08-19 12:10:00,60.7,60.71,60.66,60.69,61600.0,43.8168,43.824,43.788,43.8096,61600.0
2011-08-19 12:15:00,60.7,60.7,60.64,60.68,78200.0,43.8168,43.8168,43.7735,43.8024,78200.0
2011-08-19 12:20:00,60.68,60.69,60.57,60.6,37400.0,43.8024,43.8096,43.723,43.7446,37400.0
2011-08-19 12:25:00,60.6,60.66,60.57,60.63,41600.0,43.7446,43.788,43.723,43.7663,41600.0
2011-08-19 12:30:00,60.65,60.66,60.55,60.64,42300.0,43.7807,43.788,43.7085,43.7735,42300.0
2011-08-19 12:35:00,60.64,60.71,60.61,60.62,52500.0,43.7735,43.824,43.7519,43.7591,52500.0
2011-08-19 12:40:00,60.62,60.69,60.61,60.63,35600.0,43.7591,43.8096,43.7519,43.7663,35600.0
2011-08-19 12:45:00,60.63,60.69,60.62,60.62,34300.0,43.7663,43.8096,43.7591,43.7591,34300.0
2011-08-19 12:50:00,60.61,60.62,60.52,60.55,52800.0,43.7519,43.7591,43.6869,43.7085,52800.0
2011-08-19 12:55:00,60.55,60.59,60.49,60.57,155100.0,43.7085,43.7374,43.6652,43.723,155100.0
2011-08-19 13:00:00,60.55,60.55,60.37,60.38,61100.0,43.7085,43.7085,43.5786,43.5858,61100.0
2011-08-19 13:05:00,60.38,60.48,60.35,60.47,74100.0,43.5858,43.658,43.5642,43.6508,74100.0
2011-08-19 13:10:00,60.48,60.48,60.34,60.34,60900.0,43.658,43.658,43.557,43.557,60900.0
2011-08-19 13:15:00,60.34,60.39,60.27,60.39,73600.0,43.557,43.593,43.5064,43.593,73600.0
2011-08-19 13:20:00,60.39,60.4,60.27,60.27,61800.0,43.593,43.6003,43.5064,43.5064,61800.0
2011-08-19 13:25:00,60.27,60.32,60.18,60.31,55900.0,43.5064,43.5425,43.4415,43.5353,55900.0
2011-08-19 13:30:00,60.31,60.32,60.15,60.18,92900.0,43.5353,43.5425,43.4198,43.4415,92900.0
2011-08-19 13:35:00,60.19,60.27,60.12,60.15,71800.0,43.4487,43.5064,43.3981,43.4198,71800.0
2011-08-19 13:40:00,60.14,60.22,60.01,60.2,87200.0,43.4126,43.4703,43.3187,43.4559,87200.0
2011-08-19 13:45:00,60.18,60.36,60.16,60.33,56600.0,43.4415,43.5714,43.427,43.5497,56600.0
2011-08-19 13:50:00,60.33,60.38,60.27,60.38,54000.0,43.5497,43.5858,43.5064,43.5858,54000.0
2011-08-19 13:55:00,60.37,60.45,60.31,60.31,49500.0,43.5786,43.6364,43.5353,43.5353,49500.0
2011-08-19 14:00:00,60.31,60.38,60.3,60.31,67300.0,43.5353,43.5858,43.5281,43.5353,67300.0
2011-08-19 14:05:00,60.31,60.38,60.19,60.38,75600.0,43.5353,43.5858,43.4487,43.5858,75600.0
2011-08-19 14:10:00,60.38,60.45,60.32,60.45,72300.0,43.5858,43.6364,43.5425,43.6364,72300.0
2011-08-19 14:15:00,60.45,60.47,60.32,60.34,46100.0,43.6364,43.6508,43.5425,43.557,46100.0
2011-08-19 14:20:00,60.35,60.42,60.28,60.42,57400.0,43.5642,43.6147,43.5136,43.6147,57400.0
2011-08-19 14:25:00,60.42,60.46,60.39,60.41,52300.0,43.6147,43.6436,43.593,43.6075,52300.0
2011-08-19 14:30:00,60.41,60.44,60.31,60.31,61500.0,43.6075,43.6291,43.5353,43.5353,61500.0
2011-08-19 14:35:00,60.31,60.47,60.29,60.45,56900.0,43.5353,43.6508,43.5209,43.6364,56900.0
2011-08-19 14:40:00,60.45,60.5,60.34,60.47,71900.0,43.6364,43.6725,43.557,43.6508,71900.0
2011-08-19 14:45:00,60.46,60.46,60.21,60.34,82100.0,43.6436,43.6436,43.4631,43.557,82100.0
2011-08-19 14:50:00,60.35,60.35,60.24,60.33,117300.0,43.5642,43.5642,43.4848,43.5497,117300.0
2011-08-19 14:55:00,60.33,60.35,60.24,60.24,69900.0,43.5497,43.5642,43.4848,43.4848,69900.0
2011-08-19 15:00:00,60.25,60.31,60.16,60.28,73900.0,43.492,43.5353,43.427,43.5136,73900.0
2011-08-19 15:05:00,60.28,60.32,60.16,60.18,70900.0,43.5136,43.5425,43.427,43.4415,70900.0
2011-08-19 15:10:00,60.23,60.3,60.23,60.24,53100.0,43.4776,43.5281,43.4776,43.4848,53100.0
2011-08-19 15:15:00,60.25,60.25,60.07,60.18,66000.0,43.492,43.492,43.3621,43.4415,66000.0
2011-08-19 15:20:00,60.18,60.39,60.17,60.25,58900.0,43.4415,43.593,43.4342,43.492,58900.0
2011-08-19 15:25:00,60.25,60.29,60.14,60.19,73300.0,43.492,43.5209,43.4126,43.4487,73300.0
2011-08-19 15:30:00,60.19,60.2,59.97,59.98,116200.0,43.4487,43.4559,43.2899,43.2971,116200.0
2011-08-19 15:35:00,59.99,60.1,59.96,60.03,108000.0,43.3043,43.3837,43.2826,43.3332,108000.0
2011-08-19 15:40:00,60.04,60.18,60.02,60.15,122000.0,43.3404,43.4415,43.326,43.4198,122000.0
2011-08-19 15:45:00,60.16,60.23,60.14,60.23,220000.0,43.427,43.4776,43.4126,43.4776,220000.0
2011-08-19 15:50:00,60.24,60.42,60.23,60.27,267300.0,43.4848,43.6147,43.4776,43.5064,267300.0
2011-08-19 15:55:00,60.26,60.28,60.06,60.07,456100.0,43.4992,43.5136,43.3548,43.3621,456100.0
2011-08-22 09:30:00,61.0,61.36,60.87,61.36,324800.0,44.0334,44.2933,43.9395,44.2933,324800.0
2011-08-22 09:35:00,61.36,62.0,61.33,61.91,439900.0,44.2933,44.7552,44.2716,44.6903,439900.0
2011-08-22 09:40:00,61.94,62.08,61.65,61.88,206300.0,44.7119,44.813,44.5026,44.6686,206300.0
2011-08-22 09:45:00,61.88,61.99,61.72,61.94,92100.0,44.6686,44.748,44.5531,44.7119,92100.0
2011-08-22 09:50:00,61.94,62.29,61.89,62.16,209300.0,44.7119,44.9646,44.6758,44.8707,209300.0
2011-08-22 09:55:00,62.18,62.48,62.1,62.43,252800.0,44.8852,45.1017,44.8274,45.0656,252800.0
2011-08-22 10:00:00,62.44,62.74,62.33,62.7,259100.0,45.0729,45.2894,44.9935,45.2605,259100.0
2011-08-22 10:05:00,62.71,62.79,62.47,62.59,280600.0,45.2678,45.3255,45.0945,45.1811,280600.0
2011-08-22 10:10:00,62.6,62.62,62.42,62.57,107200.0,45.1884,45.2028,45.0584,45.1667,107200.0
2011-08-22 10:15:00,62.57,62.62,62.25,62.31,167700.0,45.1667,45.2028,44.9357,44.979,167700.0
2011-08-22 10:20:00,62.31,62.41,62.25,62.33,116000.0,44.979,45.0512,44.9357,44.9935,116000.0
2011-08-22 10:25:00,62.34,62.37,62.1,62.15,232600.0,45.0007,45.0223,44.8274,44.8635,232600.0
2011-08-22 10:30:00,62.18,62.49,62.16,62.45,105600.0,44.8852,45.109,44.8707,45.0801,105600.0
2011-08-22 10:35:00,62.46,62.56,62.32,62.49,94600.0,45.0873,45.1595,44.9862,45.109,94600.0
2011-08-22 10:40:00,62.49,62.74,62.47,62.69,198500.0,45.109,45.2894,45.0945,45.2533,198500.0
2011-08-22 10:45:00,62.68,62.93,62.62,62.72,157900.0,45.2461,45.4266,45.2028,45.275,157900.0
2011-08-22 10:50:00,62.71,62.95,62.71,62.81,239900.0,45.2678,45.441,45.2678,45.3399,239900.0
2011-08-22 10:55:00,62.82,63.0,62.74,62.77,146700.0,45.3472,45.4771,45.2894,45.3111,146700.0
2011-08-22 11:00:00,62.75,62.84,62.68,62.82,149400.0,45.2966,45.3616,45.2461,45.3472,149400.0
2011-08-22 11:05:00,62.8,62.86,62.76,62.8,140500.0,45.3327,45.376,45.3039,45.3327,140500.0
2011-08-22 11:10:00,62.79,62.88,62.69,62.87,112700.0,45.3255,45.3905,45.2533,45.3833,112700.0
2011-08-22 11:15:00,62.85,62.94,62.83,62.92,118300.0,45.3688,45.4338,45.3544,45.4194,118300.0
2011-08-22 11:20:00,62.91,63.15,62.89,63.13,189900.0,45.4121,45.5854,45.3977,45.5709,189900.0
2011-08-22 11:25:00,63.14,63.4,63.12,63.36,340800.0,45.5782,45.7658,45.5637,45.737,340800.0
2011-08-22 11:30:00,63.36,63.45,63.24,63.32,119900.0,45.737,45.8019,45.6503,45.7081,119900.0
2011-08-22 11:35:00,63.55,63.55,63.3,63.44,132000.0,45.8741,45.8741,45.6937,45.7947,132000.0
2011-08-22 11:40:00,63.44,63.5,63.35,63.36,129000.0,45.7947,45.838,45.7298,45.737,129000.0
2011-08-22 11:45:00,63.37,63.5,63.21,63.32,149300.0,45.7442,45.838,45.6287,45.7081,149300.0
2011-08-22 11:50:00,63.31,63.32,63.04,63.06,76400.0,45.7009,45.7081,45.506,45.5204,76400.0
2011-08-22 11:55:00,63.07,63.14,62.94,63.09,86400.0,45.5276,45.5782,45.4338,45.5421,86400.0
2011-08-22 12:00:00,63.07,63.29,63.04,63.28,95000.0,45.5276,45.6864,45.506,45.6792,95000.0
2011-08-22 12:05:00,63.28,63.34,63.07,63.08,88900.0,45.6792,45.7225,45.5276,45.5348,88900.0
2011-08-22 12:10:00,63.08,63.12,62.92,62.98,54200.0,45.5348,45.5637,45.4194,45.4627,54200.0
2011-08-22 12:15:00,62.97,63.09,62.85,63.09,68200.0,45.4554,45.5421,45.3688,45.5421,68200.0
2011-08-22 12:20:00,63.1,63.16,63.05,63.14,78000.0,45.5493,45.5926,45.5132,45.5782,78000.0
2011-08-22 12:25:00,63.13,63.2,63.05,63.12,45700.0,45.5709,45.6215,45.5132,45.5637,45700.0
2011-08-22 12:30:00,63.13,63.2,63.0,63.08,41500.0,45.5709,45.6215,45.4771,45.5348,41500.0
2011-08-22 12:35:00,63.08,63.12,62.98,63.03,48800.0,45.5348,45.5637,45.4627,45.4988,48800.0
2011-08-22 12:40:00,63.03,63.12,62.96,63.03,52700.0,45.4988,45.5637,45.4482,45.4988,52700.0
2011-08-22 12:45:00,63.02,63.15,62.88,63.07,43900.0,45.4915,45.5854,45.3905,45.5276,43900.0
2011-08-22 12:50:00,63.07,63.2,63.02,63.16,35200.0,45.5276,45.6215,45.4915,45.5926,35200.0
2011-08-22 12:55:00,63.17,63.18,63.05,63.12,32300.0,45.5998,45.607,45.5132,45.5637,32300.0
2011-08-22 13:00:00,63.11,63.24,63.0,63.21,45500.0,45.5565,45.6503,45.4771,45.6287,45500.0
2011-08-22 13:05:00,63.21,63.23,63.15,63.21,53200.0,45.6287,45.6431,45.5854,45.6287,53200.0
2011-08-22 13:10:00,63.21,63.36,63.21,63.34,68100.0,45.6287,45.737,45.6287,45.7225,68100.0
2011-08-22 13:15:00,63.34,63.42,63.32,63.41,64100.0,45.7225,45.7803,45.7081,45.7731,64100.0
2011-08-22 13:20:00,63.41,63.5,63.39,63.47,129300.0,45.7731,45.838,45.7586,45.8164,129300.0
2011-08-22 13:25:00,63.46,63.51,63.34,63.39,99500.0,45.8092,45.8452,45.7225,45.7586,99500.0
2011-08-22 13:30:00,63.39,63.47,63.32,63.41,47800.0,45.7586,45.8164,45.7081,45.7731,47800.0
2011-08-22 13:35:00,63.39,63.45,63.33,63.35,37600.0,45.7586,45.8019,45.7153,45.7298,37600.0
2011-08-22 13:40:00,63.35,63.35,63.14,63.14,45100.0,45.7298,45.7298,45.5782,45.5782,45100.0
2011-08-22 13:45:00,63.16,63.19,63.0,63.13,52800.0,45.5926,45.6143,45.4771,45.5709,52800.0
2011-08-22 13:50:00,63.14,63.27,63.09,63.21,37700.0,45.5782,45.672,45.5421,45.6287,37700.0
2011-08-22 13:55:00,63.22,63.27,63.08,63.17,37500.0,45.6359,45.672,45.5348,45.5998,37500.0
2011-08-22 14:00:00,63.16,63.16,62.92,62.97,69100.0,45.5926,45.5926,45.4194,45.4554,69100.0
2011-08-22 14:05:00,62.97,63.11,62.94,63.11,67300.0,45.4554,45.5565,45.4338,45.5565,67300.0
2011-08-22 14:10:00,63.11,63.18,63.11,63.18,70600.0,45.5565,45.607,45.5565,45.607,70600.0
2011-08-22 14:15:00,63.18,63.29,63.13,63.16,72000.0,45.607,45.6864,45.5709,45.5926,72000.0
2011-08-22 14:20:00,63.18,63.3,63.13,63.21,29800.0,45.607,45.6937,45.5709,45.6287,29800.0
2011-08-22 14:25:00,63.21,63.3,63.14,63.26,51900.0,45.6287,45.6937,45.5782,45.6648,51900.0
2011-08-22 14:30:00,63.26,63.27,63.14,63.17,67900.0,45.6648,45.672,45.5782,45.5998,67900.0
2011-08-22 14:35:00,63.17,63.23,63.12,63.21,98800.0,45.5998,45.6431,45.5637,45.6287,98800.0
2011-08-22 14:40:00,63.22,63.3,63.22,63.24,72500.0,45.6359,45.6937,45.6359,45.6503,72500.0
2011-08-22 14:45:00,63.24,63.27,63.21,63.24,99500.0,45.6503,45.672,45.6287,45.6503,99500.0
2011-08-22 14:50:00,63.23,63.25,63.14,63.18,65100.0,45.6431,45.6576,45.5782,45.607,65100.0
2011-08-22 14:55:00,63.17,63.21,63.14,63.16,62600.0,45.5998,45.6287,45.5782,45.5926,62600.0
2011-08-22 15:00:00,63.15,63.3,63.1,63.25,145700.0,45.5854,45.6937,45.5493,45.6576,145700.0
2011-08-22 15:05:00,63.25,63.25,63.08,63.16,109700.0,45.6576,45.6576,45.5348,45.5926,109700.0
2011-08-22 15:10:00,63.17,63.26,63.13,63.22,48000.0,45.5998,45.6648,45.5709,45.6359,48000.0
2011-08-22 15:15:00,63.23,63.26,63.19,63.19,56200.0,45.6431,45.6648,45.6143,45.6143,56200.0
2011-08-22 15:20:00,63.19,63.37,63.18,63.36,109400.0,45.6143,45.7442,45.607,45.737,109400.0
2011-08-22 15:25:00,63.36,63.44,63.24,63.24,107500.0,45.737,45.7947,45.6503,45.6503,107500.0
2011-08-22 15:30:00,63.24,63.25,63.14,63.16,196700.0,45.6503,45.6576,45.5782,45.5926,196700.0
2011-08-22 15:35:00,63.15,63.18,63.03,63.05,149400.0,45.5854,45.607,45.4988,45.5132,149400.0
2011-08-22 15:40:00,63.05,63.06,62.91,62.99,154400.0,45.5132,45.5204,45.4121,45.4699,154400.0
2011-08-22 15:45:00,62.99,63.02,62.64,62.72,315000.0,45.4699,45.4915,45.2172,45.275,315000.0
2011-08-22 15:50:00,62.72,62.85,62.62,62.81,351200.0,45.275,45.3688,45.2028,45.3399,351200.0
2011-08-22 15:55:00,62.81,62.94,62.75,62.85,531100.0,45.3399,45.4338,45.2966,45.3688,531100.0
2011-08-23 09:30:00,61.62,62.0,61.51,61.65,299100.0,44.4809,44.7552,44.4015,44.5026,299100.0
2011-08-23 09:35:00,61.66,62.01,61.54,61.97,174900.0,44.5098,44.7625,44.4232,44.7336,174900.0
2011-08-23 09:40:00,61.98,62.19,61.74,62.14,196300.0,44.7408,44.8924,44.5676,44.8563,196300.0
2011-08-23 09:45:00,62.17,62.35,62.11,62.34,148900.0,44.878,45.0079,44.8346,45.0007,148900.0
2011-08-23 09:50:00,62.3,62.35,62.03,62.04,155200.0,44.9718,45.0079,44.7769,44.7841,155200.0
2011-08-23 09:55:00,62.04,62.17,62.0,62.0,85900.0,44.7841,44.878,44.7552,44.7552,85900.0
2011-08-23 10:00:00,62.0,62.09,61.8,61.83,194600.0,44.7552,44.8202,44.6109,44.6325,194600.0
2011-08-23 10:05:00,61.84,61.89,61.69,61.76,226100.0,44.6397,44.6758,44.5315,44.582,226100.0
2011-08-23 10:10:00,61.76,62.08,61.74,62.08,193100.0,44.582,44.813,44.5676,44.813,193100.0
2011-08-23 10:15:00,62.08,62.27,61.94,62.15,118400.0,44.813,44.9501,44.7119,44.8635,118400.0
2011-08-23 10:20:00,62.17,62.28,62.01,62.24,146300.0,44.878,44.9574,44.7625,44.9285,146300.0
2011-08-23 10:25:00,62.24,62.36,62.09,62.12,197400.0,44.9285,45.0151,44.8202,44.8419,197400.0
2011-08-23 10:30:00,62.13,62.23,61.97,61.99,109600.0,44.8491,44.9213,44.7336,44.748,109600.0
2011-08-23 10:35:00,61.99,62.19,61.93,62.18,134900.0,44.748,44.8924,44.7047,44.8852,134900.0
2011-08-23 10:40:00,62.19,62.25,62.09,62.15,89500.0,44.8924,44.9357,44.8202,44.8635,89500.0
2011-08-23 10:45:00,62.17,62.23,62.01,62.22,146300.0,44.878,44.9213,44.7625,44.9141,146300.0
2011-08-23 10:50:00,62.23,62.3,62.03,62.08,108600.0,44.9213,44.9718,44.7769,44.813,108600.0
2011-08-23 10:55:00,62.09,62.26,62.08,62.15,57100.0,44.8202,44.9429,44.813,44.8635,57100.0
2011-08-23 11:00:00,62.15,62.25,62.1,62.14,51200.0,44.8635,44.9357,44.8274,44.8563,51200.0
2011-08-23 11:05:00,62.13,62.15,62.0,62.07,70300.0,44.8491,44.8635,44.7552,44.8058,70300.0
2011-08-23 11:10:00,62.08,62.09,61.96,62.04,68200.0,44.813,44.8202,44.7264,44.7841,68200.0
2011-08-23 11:15:00,62.05,62.17,62.02,62.13,66600.0,44.7913,44.878,44.7697,44.8491,66600.0
2011-08-23 11:20:00,62.13,62.22,62.1,62.2,41500.0,44.8491,44.9141,44.8274,44.8996,41500.0
2011-08-23 11:25:00,62.21,62.26,62.15,62.16,98200.0,44.9068,44.9429,44.8635,44.8707,98200.0
2011-08-23 11:30:00,62.17,62.18,61.97,61.99,371600.0,44.878,44.8852,44.7336,44.748,371600.0
2011-08-23 11:35:00,61.98,62.06,61.97,61.99,163300.0,44.7408,44.7986,44.7336,44.748,163300.0
2011-08-23 11:40:00,62.0,62.04,61.89,61.98,142100.0,44.7552,44.7841,44.6758,44.7408,142100.0
2011-08-23 11:45:00,62.0,62.15,62.0,62.14,116000.0,44.7552,44.8635,44.7552,44.8563,116000.0
2011-08-23 11:50:00,62.14,62.17,62.06,62.07,110100.0,44.8563,44.878,44.7986,44.8058,110100.0
2011-08-23 11:55:00,62.06,62.13,62.02,62.08,101700.0,44.7986,44.8491,44.7697,44.813,101700.0
2011-08-23 12:00:00,62.08,62.09,61.79,61.9,126800.0,44.813,44.8202,44.6037,44.6831,126800.0
2011-08-23 12:05:00,61.92,62.02,61.9,61.9,87400.0,44.6975,44.7697,44.6831,44.6831,87400.0
2011-08-23 12:10:00,61.9,62.07,61.8,62.07,163000.0,44.6831,44.8058,44.6109,44.8058,163000.0
2011-08-23 12:15:00,62.06,62.1,61.95,61.98,47200.0,44.7986,44.8274,44.7191,44.7408,47200.0
2011-08-23 12:20:00,61.96,61.98,61.69,61.76,72400.0,44.7264,44.7408,44.5315,44.582,72400.0
2011-08-23 12:25:00,61.75,61.75,61.5,61.5,94800.0,44.5748,44.5748,44.3943,44.3943,94800.0
2011-08-23 12:30:00,61.5,61.57,61.35,61.4,92500.0,44.3943,44.4448,44.286,44.3221,92500.0
2011-08-23 12:35:00,61.41,61.46,61.25,61.3,90600.0,44.3293,44.3654,44.2138,44.2499,90600.0
2011-08-23 12:40:00,61.28,61.34,61.18,61.31,85600.0,44.2355,44.2788,44.1633,44.2572,85600.0
2011-08-23 12:45:00,61.32,61.32,61.14,61.18,81600.0,44.2644,44.2644,44.1344,44.1633,81600.0
2011-08-23 12:50:00,61.2,61.33,61.2,61.26,80900.0,44.1778,44.2716,44.1778,44.2211,80900.0
2011-08-23 12:55:00,61.26,61.26,61.16,61.22,76900.0,44.2211,44.2211,44.1489,44.1922,76900.0
2011-08-23 13:00:00,61.22,61.36,61.22,61.3,49000.0,44.1922,44.2933,44.1922,44.2499,49000.0
2011-08-23 13:05:00,61.32,61.35,61.21,61.29,49300.0,44.2644,44.286,44.185,44.2427,49300.0
2011-08-23 13:10:00,61.29,61.31,61.23,61.26,47600.0,44.2427,44.2572,44.1994,44.2211,47600.0
2011-08-23 13:15:00,61.26,61.28,61.22,61.25,38600.0,44.2211,44.2355,44.1922,44.2138,38600.0
2011-08-23 13:20:00,61.26,61.3,61.2,61.2,31400.0,44.2211,44.2499,44.1778,44.1778,31400.0
2011-08-23 13:25:00,61.21,61.26,61.14,61.2,40100.0,44.185,44.2211,44.1344,44.1778,40100.0
2011-08-23 13:30:00,61.19,61.31,61.18,61.22,38100.0,44.1705,44.2572,44.1633,44.1922,38100.0
2011-08-23 13:35:00,61.21,61.38,61.18,61.33,61100.0,44.185,44.3077,44.1633,44.2716,61100.0
2011-08-23 13:40:00,61.33,61.4,61.29,61.38,53600.0,44.2716,44.3221,44.2427,44.3077,53600.0
2011-08-23 13:45:00,61.39,61.44,61.18,61.25,104200.0,44.3149,44.351,44.1633,44.2138,104200.0
2011-08-23 13:50:00,61.25,61.25,60.79,61.06,177700.0,44.2138,44.2138,43.8818,44.0767,177700.0
2011-08-23 13:55:00,61.06,61.1,60.89,60.89,95600.0,44.0767,44.1056,43.954,43.954,95600.0
2011-08-23 14:00:00,60.89,61.02,60.84,61.02,48900.0,43.954,44.0478,43.9179,44.0478,48900.0
2011-08-23 14:05:00,61.02,61.03,60.83,60.84,61300.0,44.0478,44.055,43.9107,43.9179,61300.0
2011-08-23 14:10:00,60.85,60.91,60.53,60.54,86900.0,43.9251,43.9684,43.6941,43.7013,86900.0
2011-08-23 14:15:00,60.55,60.58,60.46,60.51,172700.0,43.7085,43.7302,43.6436,43.6797,172700.0
2011-08-23 14:20:00,60.51,60.6,60.48,60.54,49300.0,43.6797,43.7446,43.658,43.7013,49300.0
2011-08-23 14:25:00,60.54,60.67,60.35,60.4,122500.0,43.7013,43.7952,43.5642,43.6003,122500.0
2011-08-23 14:30:00,60.42,60.48,60.3,60.36,154300.0,43.6147,43.658,43.5281,43.5714,154300.0
2011-08-23 14:35:00,60.37,60.51,60.36,60.44,79400.0,43.5786,43.6797,43.5714,43.6291,79400.0
2011-08-23 14:40:00,60.44,60.66,60.44,60.66,71200.0,43.6291,43.788,43.6291,43.788,71200.0
2011-08-23 14:45:00,60.66,60.75,60.6,60.73,40400.0,43.788,43.8529,43.7446,43.8385,40400.0
2011-08-23 14:50:00,60.73,60.84,60.73,60.77,76000.0,43.8385,43.9179,43.8385,43.8674,76000.0
2011-08-23 14:55:00,60.8,60.95,60.76,60.84,54700.0,43.889,43.9973,43.8601,43.9179,54700.0
2011-08-23 15:00:00,60.85,61.0,60.78,60.96,105800.0,43.9251,44.0334,43.8746,44.0045,105800.0
2011-08-23 15:05:00,60.97,61.08,60.9,61.06,92900.0,44.0117,44.0911,43.9612,44.0767,92900.0
2011-08-23 15:10:00,61.06,61.08,60.74,60.74,136900.0,44.0767,44.0911,43.8457,43.8457,136900.0
2011-08-23 15:15:00,60.76,60.78,60.6,60.74,102700.0,43.8601,43.8746,43.7446,43.8457,102700.0
2011-08-23 15:20:00,60.75,60.88,60.72,60.87,48200.0,43.8529,43.9468,43.8313,43.9395,48200.0
2011-08-23 15:25:00,60.86,60.94,60.79,60.82,85700.0,43.9323,43.9901,43.8818,43.9034,85700.0
2011-08-23 15:30:00,60.81,60.92,60.75,60.84,110500.0,43.8962,43.9756,43.8529,43.9179,110500.0
2011-08-23 15:35:00,60.84,60.92,60.75,60.77,132000.0,43.9179,43.9756,43.8529,43.8674,132000.0
2011-08-23 15:40:00,60.77,60.85,60.68,60.85,175400.0,43.8674,43.9251,43.8024,43.9251,175400.0
2011-08-23 15:45:00,60.86,61.08,60.85,61.05,237200.0,43.9323,44.0911,43.9251,44.0695,237200.0
2011-08-23 15:50:00,61.04,61.14,60.95,61.13,247000.0,44.0623,44.1344,43.9973,44.1272,247000.0
2011-08-23 15:55:00,61.13,61.3,61.13,61.3,440000.0,44.1272,44.2499,44.1272,44.2499,440000.0
2011-08-24 09:30:00,61.26,61.35,61.06,61.08,282300.0,44.2211,44.286,44.0767,44.0911,282300.0
2011-08-24 09:35:00,61.06,61.32,60.86,61.26,182400.0,44.0767,44.2644,43.9323,44.2211,182400.0
2011-08-24 09:40:00,61.27,61.47,61.12,61.15,137500.0,44.2283,44.3727,44.12,44.1417,137500.0
2011-08-24 09:45:00,61.15,61.24,60.8,60.92,212300.0,44.1417,44.2066,43.889,43.9756,212300.0
2011-08-24 09:50:00,60.92,61.32,60.71,61.19,216600.0,43.9756,44.2644,43.824,44.1705,216600.0
2011-08-24 09:55:00,61.19,61.19,60.94,61.07,129700.0,44.1705,44.1705,43.9901,44.0839,129700.0
2011-08-24 10:00:00,61.07,61.17,60.75,60.81,178000.0,44.0839,44.1561,43.8529,43.8962,178000.0
2011-08-24 10:05:00,60.8,60.83,60.5,60.51,151500.0,43.889,43.9107,43.6725,43.6797,151500.0
2011-08-24 10:10:00,60.52,60.56,59.75,59.8,424200.0,43.6869,43.7158,43.1311,43.1672,424200.0
2011-08-24 10:15:00,59.76,59.77,59.18,59.66,577600.0,43.1383,43.1455,42.7196,43.0661,577600.0
2011-08-24 10:20:00,59.63,59.93,59.43,59.92,296300.0,43.0444,43.261,42.9001,43.2538,296300.0
2011-08-24 10:25:00,59.92,60.1,59.6,60.06,337100.0,43.2538,43.3837,43.0228,43.3548,337100.0
2011-08-24 10:30:00,60.07,60.31,59.92,59.96,265000.0,43.3621,43.5353,43.2538,43.2826,265000.0
2011-08-24 10:35:00,59.94,59.97,59.77,59.92,137100.0,43.2682,43.2899,43.1455,43.2538,137100.0
2011-08-24 10:40:00,59.92,59.99,59.82,59.87,113900.0,43.2538,43.3043,43.1816,43.2177,113900.0
2011-08-24 10:45:00,59.87,60.23,59.85,60.13,176700.0,43.2177,43.4776,43.2032,43.4054,176700.0
2011-08-24 10:50:00,60.12,60.26,59.9,59.92,134000.0,43.3981,43.4992,43.2393,43.2538,134000.0
2011-08-24 10:55:00,59.93,60.07,59.82,59.9,129300.0,43.261,43.3621,43.1816,43.2393,129300.0
2011-08-24 11:00:00,59.9,60.01,59.87,60.0,178400.0,43.2393,43.3187,43.2177,43.3115,178400.0
2011-08-24 11:05:00,60.0,60.0,59.69,59.81,144500.0,43.3115,43.3115,43.0877,43.1744,144500.0
2011-08-24 11:10:00,59.81,60.01,59.72,59.93,94800.0,43.1744,43.3187,43.1094,43.261,94800.0
2011-08-24 11:15:00,59.92,60.0,59.75,59.78,98500.0,43.2538,43.3115,43.1311,43.1527,98500.0
2011-08-24 11:20:00,59.76,59.8,59.67,59.67,140100.0,43.1383,43.1672,43.0733,43.0733,140100.0
2011-08-24 11:25:00,59.67,59.69,59.52,59.55,73700.0,43.0733,43.0877,42.965,42.9867,73700.0
2011-08-24 11:30:00,59.53,59.57,59.41,59.41,111700.0,42.9723,43.0011,42.8856,42.8856,111700.0
2011-08-24 11:35:00,59.43,59.6,59.42,59.53,70900.0,42.9001,43.0228,42.8928,42.9723,70900.0
2011-08-24 11:40:00,59.53,59.68,59.52,59.67,51600.0,42.9723,43.0805,42.965,43.0733,51600.0
2011-08-24 11:45:00,59.67,59.76,59.63,59.68,116300.0,43.0733,43.1383,43.0444,43.0805,116300.0
2011-08-24 11:50:00,59.68,59.77,59.66,59.71,48900.0,43.0805,43.1455,43.0661,43.1022,48900.0
2011-08-24 11:55:00,59.72,59.81,59.66,59.67,53800.0,43.1094,43.1744,43.0661,43.0733,53800.0
2011-08-24 12:00:00,59.67,59.67,59.59,59.62,66700.0,43.0733,43.0733,43.0156,43.0372,66700.0
2011-08-24 12:05:00,59.62,59.72,59.62,59.64,141900.0,43.0372,43.1094,43.0372,43.0517,141900.0
2011-08-24 12:10:00,59.65,59.68,59.51,59.51,59500.0,43.0589,43.0805,42.9578,42.9578,59500.0
2011-08-24 12:15:00,59.53,59.54,59.37,59.4,122100.0,42.9723,42.9795,42.8568,42.8784,122100.0
2011-08-24 12:20:00,59.39,59.48,59.36,59.38,98500.0,42.8712,42.9362,42.8495,42.864,98500.0
2011-08-24 12:25:00,59.37,59.38,59.34,59.37,107800.0,42.8568,42.864,42.8351,42.8568,107800.0
2011-08-24 12:30:00,59.36,59.38,59.3,59.36,150400.0,42.8495,42.864,42.8062,42.8495,150400.0
2011-08-24 12:35:00,59.36,59.38,59.19,59.2,125500.0,42.8495,42.864,42.7268,42.734,125500.0
2011-08-24 12:40:00,59.19,59.23,59.01,59.03,159100.0,42.7268,42.7557,42.5969,42.6113,159100.0
2011-08-24 12:45:00,59.03,59.08,58.95,59.06,251600.0,42.6113,42.6474,42.5536,42.633,251600.0
2011-08-24 12:50:00,59.04,59.07,58.81,58.88,166700.0,42.6185,42.6402,42.4525,42.503,166700.0
2011-08-24 12:55:00,58.87,58.95,58.85,58.88,150200.0,42.4958,42.5536,42.4814,42.503,150200.0
2011-08-24 13:00:00,58.88,59.08,58.87,58.96,92100.0,42.503,42.6474,42.4958,42.5608,92100.0
2011-08-24 13:05:00,58.96,59.09,58.95,59.0,165300.0,42.5608,42.6546,42.5536,42.5897,165300.0
2011-08-24 13:10:00,59.0,59.08,59.0,59.05,144400.0,42.5897,42.6474,42.5897,42.6258,144400.0
2011-08-24 13:15:00,59.04,59.22,59.04,59.19,64200.0,42.6185,42.7485,42.6185,42.7268,64200.0
2011-08-24 13:20:00,59.19,59.27,59.13,59.21,53900.0,42.7268,42.7846,42.6835,42.7413,53900.0
2011-08-24 13:25:00,59.2,59.26,59.1,59.23,47200.0,42.734,42.7773,42.6619,42.7557,47200.0
2011-08-24 13:30:00,59.24,59.3,59.17,59.17,51100.0,42.7629,42.8062,42.7124,42.7124,51100.0
2011-08-24 13:35:00,59.18,59.2,59.04,59.07,56700.0,42.7196,42.734,42.6185,42.6402,56700.0
2011-08-24 13:40:00,59.06,59.25,59.02,59.2,48400.0,42.633,42.7701,42.6041,42.734,48400.0
2011-08-24 13:45:00,59.21,59.3,59.13,59.29,54300.0,42.7413,42.8062,42.6835,42.799,54300.0
2011-08-24 13:50:00,59.29,59.5,59.29,59.46,37100.0,42.799,42.9506,42.799,42.9217,37100.0
2011-08-24 13:55:00,59.47,59.67,59.47,59.57,59000.0,42.9289,43.0733,42.9289,43.0011,59000.0
2011-08-24 14:00:00,59.56,59.58,59.46,59.5,43000.0,42.9939,43.0083,42.9217,42.9506,43000.0
2011-08-24 14:05:00,59.51,59.53,59.43,59.49,53100.0,42.9578,42.9723,42.9001,42.9434,53100.0
2011-08-24 14:10:00,59.48,59.6,59.42,59.59,59300.0,42.9362,43.0228,42.8928,43.0156,59300.0
2011-08-24 14:15:00,59.59,59.63,59.51,59.57,51800.0,43.0156,43.0444,42.9578,43.0011,51800.0
2011-08-24 14:20:00,59.59,59.73,59.52,59.71,93900.0,43.0156,43.1166,42.965,43.1022,93900.0
2011-08-24 14:25:00,59.71,59.71,59.61,59.69,59700.0,43.1022,43.1022,43.03,43.0877,59700.0
2011-08-24 14:30:00,59.68,59.72,59.61,59.72,65200.0,43.0805,43.1094,43.03,43.1094,65200.0
2011-08-24 14:35:00,59.72,59.89,59.64,59.89,74700.0,43.1094,43.2321,43.0517,43.2321,74700.0
2011-08-24 14:40:00,59.89,59.95,59.83,59.87,62800.0,43.2321,43.2754,43.1888,43.2177,62800.0
2011-08-24 14:45:00,59.88,59.92,59.82,59.9,34200.0,43.2249,43.2538,43.1816,43.2393,34200.0
2011-08-24 14:50:00,59.9,59.94,59.79,59.84,53400.0,43.2393,43.2682,43.1599,43.196,53400.0
2011-08-24 14:55:00,59.85,59.91,59.8,59.89,92400.0,43.2032,43.2466,43.1672,43.2321,92400.0
2011-08-24 15:00:00,59.89,59.92,59.7,59.72,51700.0,43.2321,43.2538,43.095,43.1094,51700.0
2011-08-24 15:05:00,59.71,59.77,59.61,59.66,74100.0,43.1022,43.1455,43.03,43.0661,74100.0
2011-08-24 15:10:00,59.65,59.7,59.56,59.67,60600.0,43.0589,43.095,42.9939,43.0733,60600.0
2011-08-24 15:15:00,59.68,59.76,59.66,59.69,84200.0,43.0805,43.1383,43.0661,43.0877,84200.0
2011-08-24 15:20:00,59.7,59.79,59.7,59.72,105700.0,43.095,43.1599,43.095,43.1094,105700.0
2011-08-24 15:25:00,59.74,59.81,59.7,59.81,111600.0,43.1238,43.1744,43.095,43.1744,111600.0
2011-08-24 15:30:00,59.81,60.01,59.8,60.01,145400.0,43.1744,43.3187,43.1672,43.3187,145400.0
2011-08-24 15:35:00,60.0,60.02,59.95,60.01,123600.0,43.3115,43.326,43.2754,43.3187,123600.0
2011-08-24 15:40:00,60.0,60.07,59.98,60.03,244300.0,43.3115,43.3621,43.2971,43.3332,244300.0
2011-08-24 15:45:00,60.02,60.25,59.98,60.24,237400.0,43.326,43.492,43.2971,43.4848,237400.0
2011-08-24 15:50:00,60.24,60.3,60.1,60.3,277500.0,43.4848,43.5281,43.3837,43.5281,277500.0
2011-08-24 15:55:00,60.3,60.31,60.21,60.27,511500.0,43.5281,43.5353,43.4631,43.5064,511500.0
2011-08-25 09:30:00,58.92,59.5,57.9,59.47,425500.0,42.5319,42.9506,41.7956,42.9289,425500.0
2011-08-25 09:35:00,59.5,59.5,58.99,59.37,191200.0,42.9506,42.9506,42.5824,42.8568,191200.0
2011-08-25 09:40:00,59.38,60.17,59.32,60.06,228600.0,42.864,43.4342,42.8207,43.3548,228600.0
2011-08-25 09:45:00,60.06,60.09,59.68,59.96,154100.0,43.3548,43.3765,43.0805,43.2826,154100.0
2011-08-25 09:50:00,60.0,60.18,59.86,60.17,173400.0,43.3115,43.4415,43.2105,43.4342,173400.0
2011-08-25 09:55:00,60.18,60.36,60.05,60.23,141900.0,43.4415,43.5714,43.3476,43.4776,141900.0
2011-08-25 10:00:00,60.23,60.33,60.11,60.18,232700.0,43.4776,43.5497,43.3909,43.4415,232700.0
2011-08-25 10:05:00,60.19,60.4,60.13,60.21,130700.0,43.4487,43.6003,43.4054,43.4631,130700.0
2011-08-25 10:10:00,60.22,60.22,59.86,59.91,110300.0,43.4703,43.4703,43.2105,43.2466,110300.0
2011-08-25 10:15:00,59.87,60.04,59.84,59.95,75800.0,43.2177,43.3404,43.196,43.2754,75800.0
2011-08-25 10:20:00,59.99,60.15,59.92,60.13,107000.0,43.3043,43.4198,43.2538,43.4054,107000.0
2011-08-25 10:25:00,60.1,60.3,60.01,60.3,93000.0,43.3837,43.5281,43.3187,43.5281,93000.0
2011-08-25 10:30:00,60.26,60.34,59.89,59.89,182900.0,43.4992,43.557,43.2321,43.2321,182900.0
2011-08-25 10:35:00,59.88,59.98,59.87,59.89,82800.0,43.2249,43.2971,43.2177,43.2321,82800.0
2011-08-25 10:40:00,59.89,59.91,59.7,59.83,140700.0,43.2321,43.2466,43.095,43.1888,140700.0
2011-08-25 10:45:00,59.84,59.9,59.53,59.78,151800.0,43.196,43.2393,42.9723,43.1527,151800.0
2011-08-25 10:50:00,59.77,59.88,59.62,59.72,93300.0,43.1455,43.2249,43.0372,43.1094,93300.0
2011-08-25 10:55:00,59.71,59.76,59.52,59.76,90300.0,43.1022,43.1383,42.965,43.1383,90300.0
2011-08-25 11:00:00,59.74,59.83,59.71,59.72,83100.0,43.1238,43.1888,43.1022,43.1094,83100.0
2011-08-25 11:05:00,59.71,59.82,59.6,59.81,111000.0,43.1022,43.1816,43.0228,43.1744,111000.0
2011-08-25 11:10:00,59.8,59.98,59.77,59.81,134300.0,43.1672,43.2971,43.1455,43.1744,134300.0
2011-08-25 11:15:00,59.82,59.95,59.75,59.91,95100.0,43.1816,43.2754,43.1311,43.2466,95100.0
2011-08-25 11:20:00,59.92,59.95,59.82,59.93,60000.0,43.2538,43.2754,43.1816,43.261,60000.0
2011-08-25 11:25:00,59.93,59.94,59.7,59.7,62000.0,43.261,43.2682,43.095,43.095,62000.0
2011-08-25 11:30:00,59.7,59.72,59.58,59.65,46100.0,43.095,43.1094,43.0083,43.0589,46100.0
2011-08-25 11:35:00,59.66,59.83,59.66,59.83,25000.0,43.0661,43.1888,43.0661,43.1888,25000.0
2011-08-25 11:40:00,59.83,59.98,59.82,59.95,32800.0,43.1888,43.2971,43.1816,43.2754,32800.0
2011-08-25 11:45:00,59.93,60.06,59.92,60.02,45200.0,43.261,43.3548,43.2538,43.326,45200.0
2011-08-25 11:50:00,60.03,60.25,59.96,60.23,39400.0,43.3332,43.492,43.2826,43.4776,39400.0
2011-08-25 11:55:00,60.23,60.47,60.23,60.45,85800.0,43.4776,43.6508,43.4776,43.6364,85800.0
2011-08-25 12:00:00,60.45,60.61,60.45,60.45,48900.0,43.6364,43.7519,43.6364,43.6364,48900.0
2011-08-25 12:05:00,60.46,60.62,60.46,60.57,64500.0,43.6436,43.7591,43.6436,43.723,64500.0
2011-08-25 12:10:00,60.58,60.7,60.58,60.62,69300.0,43.7302,43.8168,43.7302,43.7591,69300.0
2011-08-25 12:15:00,60.63,60.86,60.63,60.78,51100.0,43.7663,43.9323,43.7663,43.8746,51100.0
2011-08-25 12:20:00,60.76,60.83,60.7,60.74,52300.0,43.8601,43.9107,43.8168,43.8457,52300.0
2011-08-25 12:25:00,60.74,60.89,60.7,60.79,57500.0,43.8457,43.954,43.8168,43.8818,57500.0
2011-08-25 12:30:00,60.82,61.02,60.76,61.02,106600.0,43.9034,44.0478,43.8601,44.0478,106600.0
2011-08-25 12:35:00,61.02,61.06,60.85,60.95,88200.0,44.0478,44.0767,43.9251,43.9973,88200.0
2011-08-25 12:40:00,60.97,61.06,60.88,61.05,80700.0,44.0117,44.0767,43.9468,44.0695,80700.0
2011-08-25 12:45:00,61.06,61.1,60.8,60.83,94200.0,44.0767,44.1056,43.889,43.9107,94200.0
2011-08-25 12:50:00,60.83,61.0,60.83,60.9,43500.0,43.9107,44.0334,43.9107,43.9612,43500.0
2011-08-25 12:55:00,60.91,60.99,60.77,60.91,79600.0,43.9684,44.0262,43.8674,43.9684,79600.0
2011-08-25 13:00:00,60.92,60.97,60.77,60.83,46300.0,43.9756,44.0117,43.8674,43.9107,46300.0
2011-08-25 13:05:00,60.84,60.92,60.77,60.86,53400.0,43.9179,43.9756,43.8674,43.9323,53400.0
2011-08-25 13:10:00,60.87,61.0,60.79,60.8,96100.0,43.9395,44.0334,43.8818,43.889,96100.0
2011-08-25 13:15:00,60.82,61.0,60.82,60.92,70000.0,43.9034,44.0334,43.9034,43.9756,70000.0
2011-08-25 13:20:00,60.94,61.0,60.9,60.92,50700.0,43.9901,44.0334,43.9612,43.9756,50700.0
2011-08-25 13:25:00,60.93,61.0,60.9,60.98,41600.0,43.9829,44.0334,43.9612,44.0189,41600.0
2011-08-25 13:30:00,60.98,60.99,60.87,60.94,82400.0,44.0189,44.0262,43.9395,43.9901,82400.0
2011-08-25 13:35:00,60.94,61.0,60.9,61.0,126700.0,43.9901,44.0334,43.9612,44.0334,126700.0
2011-08-25 13:40:00,60.98,61.0,60.86,60.87,33800.0,44.0189,44.0334,43.9323,43.9395,33800.0
2011-08-25 13:45:00,60.87,60.88,60.72,60.76,64800.0,43.9395,43.9468,43.8313,43.8601,64800.0
2011-08-25 13:50:00,60.76,60.76,60.72,60.75,40700.0,43.8601,43.8601,43.8313,43.8529,40700.0
2011-08-25 13:55:00,60.73,60.8,60.72,60.77,85600.0,43.8385,43.889,43.8313,43.8674,85600.0
2011-08-25 14:00:00,60.77,60.83,60.66,60.67,61600.0,43.8674,43.9107,43.788,43.7952,61600.0
2011-08-25 14:05:00,60.67,60.75,60.62,60.72,43600.0,43.7952,43.8529,43.7591,43.8313,43600.0
2011-08-25 14:10:00,60.71,60.82,60.68,60.76,53400.0,43.824,43.9034,43.8024,43.8601,53400.0
2011-08-25 14:15:00,60.75,60.81,60.68,60.71,50600.0,43.8529,43.8962,43.8024,43.824,50600.0
2011-08-25 14:20:00,60.7,60.7,60.6,60.69,40800.0,43.8168,43.8168,43.7446,43.8096,40800.0
2011-08-25 14:25:00,60.71,60.74,60.59,60.59,43400.0,43.824,43.8457,43.7374,43.7374,43400.0
2011-08-25 14:30:00,60.62,60.62,60.42,60.43,52600.0,43.7591,43.7591,43.6147,43.6219,52600.0
2011-08-25 14:35:00,60.42,60.42,60.35,60.41,58300.0,43.6147,43.6147,43.5642,43.6075,58300.0
2011-08-25 14:40:00,60.41,60.42,60.33,60.35,40300.0,43.6075,43.6147,43.5497,43.5642,40300.0
2011-08-25 14:45:00,60.34,60.41,60.32,60.37,73500.0,43.557,43.6075,43.5425,43.5786,73500.0
2011-08-25 14:50:00,60.38,60.49,60.36,60.47,79100.0,43.5858,43.6652,43.5714,43.6508,79100.0
2011-08-25 14:55:00,60.48,60.68,60.47,60.65,64700.0,43.658,43.8024,43.6508,43.7807,64700.0
2011-08-25 15:00:00,60.65,60.66,60.59,60.62,30900.0,43.7807,43.788,43.7374,43.7591,30900.0
2011-08-25 15:05:00,60.62,60.62,60.51,60.55,84300.0,43.7591,43.7591,43.6797,43.7085,84300.0
2011-08-25 15:10:00,60.55,60.67,60.52,60.65,76100.0,43.7085,43.7952,43.6869,43.7807,76100.0
2011-08-25 15:15:00,60.66,60.91,60.65,60.9,82500.0,43.788,43.9684,43.7807,43.9612,82500.0
2011-08-25 15:20:00,60.9,60.95,60.83,60.87,54900.0,43.9612,43.9973,43.9107,43.9395,54900.0
2011-08-25 15:25:00,60.86,60.87,60.76,60.83,64800.0,43.9323,43.9395,43.8601,43.9107,64800.0
2011-08-25 15:30:00,60.83,60.87,60.73,60.73,98500.0,43.9107,43.9395,43.8385,43.8385,98500.0
2011-08-25 15:35:00,60.74,60.75,60.58,60.58,90200.0,43.8457,43.8529,43.7302,43.7302,90200.0
2011-08-25 15:40:00,60.58,60.63,60.52,60.58,112100.0,43.7302,43.7663,43.6869,43.7302,112100.0
2011-08-25 15:45:00,60.58,60.79,60.56,60.79,157700.0,43.7302,43.8818,43.7158,43.8818,157700.0
2011-08-25 15:50:00,60.78,60.85,60.73,60.79,179500.0,43.8746,43.9251,43.8385,43.8818,179500.0
2011-08-25 15:55:00,60.78,60.88,60.73,60.85,229300.0,43.8746,43.9468,43.8385,43.9251,229300.0
2011-08-26 09:30:00,60.7,61.26,60.7,61.11,186700.0,43.8168,44.2211,43.8168,44.1128,186700.0
2011-08-26 09:35:00,61.12,61.15,60.83,60.89,126900.0,44.12,44.1417,43.9107,43.954,126900.0
2011-08-26 09:40:00,60.9,61.1,60.9,60.97,74500.0,43.9612,44.1056,43.9612,44.0117,74500.0
2011-08-26 09:45:00,60.97,60.98,60.62,60.75,88800.0,44.0117,44.0189,43.7591,43.8529,88800.0
2011-08-26 09:50:00,60.73,60.73,60.24,60.3,78600.0,43.8385,43.8385,43.4848,43.5281,78600.0
2011-08-26 09:55:00,60.28,60.34,59.89,60.17,160300.0,43.5136,43.557,43.2321,43.4342,160300.0
2011-08-26 10:00:00,60.18,60.21,59.46,59.89,213100.0,43.4415,43.4631,42.9217,43.2321,213100.0
2011-08-26 10:05:00,59.88,60.38,59.75,60.32,106000.0,43.2249,43.5858,43.1311,43.5425,106000.0
2011-08-26 10:10:00,60.28,60.63,60.26,60.37,118800.0,43.5136,43.7663,43.4992,43.5786,118800.0
2011-08-26 10:15:00,60.36,60.9,60.24,60.75,125700.0,43.5714,43.9612,43.4848,43.8529,125700.0
2011-08-26 10:20:00,60.77,60.77,60.38,60.45,114700.0,43.8674,43.8674,43.5858,43.6364,114700.0
2011-08-26 10:25:00,60.46,60.66,60.37,60.55,124000.0,43.6436,43.788,43.5786,43.7085,124000.0
2011-08-26 10:30:00,60.56,60.58,60.29,60.32,49200.0,43.7158,43.7302,43.5209,43.5425,49200.0
2011-08-26 10:35:00,60.32,60.42,60.18,60.19,58500.0,43.5425,43.6147,43.4415,43.4487,58500.0
2011-08-26 10:40:00,60.17,60.43,60.12,60.23,69300.0,43.4342,43.6219,43.3981,43.4776,69300.0
2011-08-26 10:45:00,60.25,60.26,60.06,60.11,112800.0,43.492,43.4992,43.3548,43.3909,112800.0
2011-08-26 10:50:00,60.11,60.28,60.04,60.14,85700.0,43.3909,43.5136,43.3404,43.4126,85700.0
2011-08-26 10:55:00,60.12,60.23,60.08,60.09,64700.0,43.3981,43.4776,43.3693,43.3765,64700.0
2011-08-26 11:00:00,60.09,60.14,60.0,60.08,104800.0,43.3765,43.4126,43.3115,43.3693,104800.0
2011-08-26 11:05:00,60.07,60.18,60.07,60.08,56800.0,43.3621,43.4415,43.3621,43.3693,56800.0
2011-08-26 11:10:00,60.09,60.1,59.9,59.99,85500.0,43.3765,43.3837,43.2393,43.3043,85500.0
2011-08-26 11:15:00,59.99,60.08,59.95,60.03,95700.0,43.3043,43.3693,43.2754,43.3332,95700.0
2011-08-26 11:20:00,60.03,60.09,59.93,60.01,45600.0,43.3332,43.3765,43.261,43.3187,45600.0
2011-08-26 11:25:00,60.05,60.06,59.69,59.79,80400.0,43.3476,43.3548,43.0877,43.1599,80400.0
2011-08-26 11:30:00,59.78,60.11,59.77,60.06,38500.0,43.1527,43.3909,43.1455,43.3548,38500.0
2011-08-26 11:35:00,60.05,60.13,59.97,60.08,30000.0,43.3476,43.4054,43.2899,43.3693,30000.0
2011-08-26 11:40:00,60.08,60.27,60.08,60.16,35300.0,43.3693,43.5064,43.3693,43.427,35300.0
2011-08-26 11:45:00,60.19,60.39,60.18,60.38,30000.0,43.4487,43.593,43.4415,43.5858,30000.0
2011-08-26 11:50:00,60.38,60.46,60.3,60.44,30500.0,43.5858,43.6436,43.5281,43.6291,30500.0
2011-08-26 11:55:00,60.46,60.49,60.35,60.35,29400.0,43.6436,43.6652,43.5642,43.5642,29400.0
2011-08-26 12:00:00,60.36,60.53,60.33,60.42,37200.0,43.5714,43.6941,43.5497,43.6147,37200.0
2011-08-26 12:05:00,60.44,60.52,60.35,60.51,40700.0,43.6291,43.6869,43.5642,43.6797,40700.0
2011-08-26 12:10:00,60.51,60.65,60.49,60.59,33000.0,43.6797,43.7807,43.6652,43.7374,33000.0
2011-08-26 12:15:00,60.59,60.64,60.48,60.63,36200.0,43.7374,43.7735,43.658,43.7663,36200.0
2011-08-26 12:20:00,60.63,60.7,60.59,60.6,19600.0,43.7663,43.8168,43.7374,43.7446,19600.0
2011-08-26 12:25:00,60.6,60.68,60.5,60.68,34700.0,43.7446,43.8024,43.6725,43.8024,34700.0
2011-08-26 12:30:00,60.69,60.74,60.63,60.69,35600.0,43.8096,43.8457,43.7663,43.8096,35600.0
2011-08-26 12:35:00,60.69,60.81,60.65,60.8,26600.0,43.8096,43.8962,43.7807,43.889,26600.0
2011-08-26 12:40:00,60.8,60.88,60.78,60.78,36100.0,43.889,43.9468,43.8746,43.8746,36100.0
2011-08-26 12:45:00,60.79,60.85,60.72,60.75,36100.0,43.8818,43.9251,43.8313,43.8529,36100.0
2011-08-26 12:50:00,60.75,60.85,60.71,60.78,29000.0,43.8529,43.9251,43.824,43.8746,29000.0
2011-08-26 12:55:00,60.8,60.88,60.8,60.84,23800.0,43.889,43.9468,43.889,43.9179,23800.0
2011-08-26 13:00:00,60.84,60.84,60.68,60.81,30900.0,43.9179,43.9179,43.8024,43.8962,30900.0
2011-08-26 13:05:00,60.8,60.95,60.79,60.91,37800.0,43.889,43.9973,43.8818,43.9684,37800.0
2011-08-26 13:10:00,60.93,61.0,60.9,60.96,28200.0,43.9829,44.0334,43.9612,44.0045,28200.0
2011-08-26 13:15:00,60.96,61.04,60.95,61.04,24800.0,44.0045,44.0623,43.9973,44.0623,24800.0
2011-08-26 13:20:00,61.03,61.19,61.01,61.12,52000.0,44.055,44.1705,44.0406,44.12,52000.0
2011-08-26 13:25:00,61.13,61.26,61.13,61.26,47200.0,44.1272,44.2211,44.1272,44.2211,47200.0
2011-08-26 13:30:00,61.26,61.27,61.13,61.17,25300.0,44.2211,44.2283,44.1272,44.1561,25300.0
2011-08-26 13:35:00,61.17,61.25,61.16,61.23,64300.0,44.1561,44.2138,44.1489,44.1994,64300.0
2011-08-26 13:40:00,61.23,61.32,61.21,61.29,25900.0,44.1994,44.2644,44.185,44.2427,25900.0
2011-08-26 13:45:00,61.31,61.37,61.25,61.34,29700.0,44.2572,44.3005,44.2138,44.2788,29700.0
2011-08-26 13:50:00,61.33,61.37,61.28,61.37,40800.0,44.2716,44.3005,44.2355,44.3005,40800.0
2011-08-26 13:55:00,61.35,61.44,61.31,61.44,47500.0,44.286,44.351,44.2572,44.351,47500.0
2011-08-26 14:00:00,61.45,61.5,61.41,61.43,51300.0,44.3582,44.3943,44.3293,44.3438,51300.0
2011-08-26 14:05:00,61.41,61.48,61.32,61.37,53000.0,44.3293,44.3799,44.2644,44.3005,53000.0
2011-08-26 14:10:00,61.36,61.39,61.22,61.28,36200.0,44.2933,44.3149,44.1922,44.2355,36200.0
2011-08-26 14:15:00,61.28,61.3,61.18,61.2,31400.0,44.2355,44.2499,44.1633,44.1778,31400.0
2011-08-26 14:20:00,61.21,61.23,61.18,61.19,24700.0,44.185,44.1994,44.1633,44.1705,24700.0
2011-08-26 14:25:00,61.2,61.29,61.15,61.26,52900.0,44.1778,44.2427,44.1417,44.2211,52900.0
2011-08-26 14:30:00,61.25,61.34,61.25,61.33,35000.0,44.2138,44.2788,44.2138,44.2716,35000.0
2011-08-26 14:35:00,61.31,61.34,61.23,61.31,47800.0,44.2572,44.2788,44.1994,44.2572,47800.0
2011-08-26 14:40:00,61.32,61.36,61.24,61.34,19600.0,44.2644,44.2933,44.2066,44.2788,19600.0
2011-08-26 14:45:00,61.35,61.39,61.31,61.35,27500.0,44.286,44.3149,44.2572,44.286,27500.0
2011-08-26 14:50:00,61.35,61.44,61.33,61.42,38100.0,44.286,44.351,44.2716,44.3366,38100.0
2011-08-26 14:55:00,61.42,61.48,61.39,61.48,33100.0,44.3366,44.3799,44.3149,44.3799,33100.0
2011-08-26 15:00:00,61.47,61.5,61.43,61.49,43900.0,44.3727,44.3943,44.3438,44.3871,43900.0
2011-08-26 15:05:00,61.48,61.5,61.4,61.45,70600.0,44.3799,44.3943,44.3221,44.3582,70600.0
2011-08-26 15:10:00,61.45,61.63,61.43,61.63,87400.0,44.3582,44.4882,44.3438,44.4882,87400.0
2011-08-26 15:15:00,61.63,61.69,61.57,61.65,64600.0,44.4882,44.5315,44.4448,44.5026,64600.0
2011-08-26 15:20:00,61.65,61.75,61.65,61.71,108400.0,44.5026,44.5748,44.5026,44.5459,108400.0
2011-08-26 15:25:00,61.71,61.86,61.71,61.85,61600.0,44.5459,44.6542,44.5459,44.647,61600.0
2011-08-26 15:30:00,61.84,61.9,61.8,61.88,90300.0,44.6397,44.6831,44.6109,44.6686,90300.0
2011-08-26 15:35:00,61.88,61.92,61.76,61.9,103800.0,44.6686,44.6975,44.582,44.6831,103800.0
2011-08-26 15:40:00,61.9,61.95,61.87,61.91,131100.0,44.6831,44.7191,44.6614,44.6903,131100.0
2011-08-26 15:45:00,61.9,62.0,61.89,62.0,152200.0,44.6831,44.7552,44.6758,44.7552,152200.0
2011-08-26 15:50:00,61.99,62.02,61.93,61.98,208600.0,44.748,44.7697,44.7047,44.7408,208600.0
2011-08-26 15:55:00,61.98,62.17,61.98,62.12,373300.0,44.7408,44.878,44.7408,44.8419,373300.0
2011-08-29 09:30:00,62.57,62.6,61.68,61.71,232100.0,45.1667,45.1884,44.5242,44.5459,232100.0
2011-08-29 09:35:00,61.72,61.88,61.36,61.85,105300.0,44.5531,44.6686,44.2933,44.647,105300.0
2011-08-29 09:40:00,61.91,61.97,61.5,61.53,119600.0,44.6903,44.7336,44.3943,44.416,119600.0
2011-08-29 09:45:00,61.54,61.54,61.17,61.4,116000.0,44.4232,44.4232,44.1561,44.3221,116000.0
2011-08-29 09:50:00,61.43,61.46,61.3,61.38,31500.0,44.3438,44.3654,44.2499,44.3077,31500.0
2011-08-29 09:55:00,61.36,61.55,61.21,61.4,79100.0,44.2933,44.4304,44.185,44.3221,79100.0
2011-08-29 10:00:00,61.41,61.54,61.28,61.47,97500.0,44.3293,44.4232,44.2355,44.3727,97500.0
2011-08-29 10:05:00,61.47,61.5,61.28,61.34,73800.0,44.3727,44.3943,44.2355,44.2788,73800.0
2011-08-29 10:10:00,61.34,61.36,61.12,61.22,78500.0,44.2788,44.2933,44.12,44.1922,78500.0
2011-08-29 10:15:00,61.22,61.23,61.02,61.13,80200.0,44.1922,44.1994,44.0478,44.1272,80200.0
2011-08-29 10:20:00,61.14,61.19,61.07,61.15,50300.0,44.1344,44.1705,44.0839,44.1417,50300.0
2011-08-29 10:25:00,61.13,61.39,61.11,61.34,67000.0,44.1272,44.3149,44.1128,44.2788,67000.0
2011-08-29 10:30:00,61.35,61.37,61.27,61.27,75400.0,44.286,44.3005,44.2283,44.2283,75400.0
2011-08-29 10:35:00,61.28,61.53,61.25,61.51,87500.0,44.2355,44.416,44.2138,44.4015,87500.0
2011-08-29 10:40:00,61.51,61.69,61.48,61.65,118300.0,44.4015,44.5315,44.3799,44.5026,118300.0
2011-08-29 10:45:00,61.64,61.87,61.63,61.8,81100.0,44.4954,44.6614,44.4882,44.6109,81100.0
2011-08-29 10:50:00,61.79,61.99,61.78,61.98,63100.0,44.6037,44.748,44.5964,44.7408,63100.0
2011-08-29 10:55:00,61.97,62.18,61.94,62.09,61500.0,44.7336,44.8852,44.7119,44.8202,61500.0
2011-08-29 11:00:00,62.09,62.13,61.96,62.0,54500.0,44.8202,44.8491,44.7264,44.7552,54500.0
2011-08-29 11:05:00,62.0,62.29,61.99,62.2,72200.0,44.7552,44.9646,44.748,44.8996,72200.0
2011-08-29 11:10:00,62.2,62.5,62.2,62.42,112800.0,44.8996,45.1162,44.8996,45.0584,112800.0
2011-08-29 11:15:00,62.42,62.5,62.23,62.23,49800.0,45.0584,45.1162,44.9213,44.9213,49800.0
2011-08-29 11:20:00,62.23,62.27,62.05,62.07,62800.0,44.9213,44.9501,44.7913,44.8058,62800.0
2011-08-29 11:25:00,62.05,62.07,61.9,61.96,48500.0,44.7913,44.8058,44.6831,44.7264,48500.0
2011-08-29 11:30:00,61.98,62.07,61.92,61.97,54700.0,44.7408,44.8058,44.6975,44.7336,54700.0
2011-08-29 11:35:00,61.96,62.18,61.92,62.07,47300.0,44.7264,44.8852,44.6975,44.8058,47300.0
2011-08-29 11:40:00,62.08,62.3,62.07,62.29,84100.0,44.813,44.9718,44.8058,44.9646,84100.0
2011-08-29 11:45:00,62.31,62.46,62.31,62.4,84800.0,44.979,45.0873,44.979,45.044,84800.0
2011-08-29 11:50:00,62.4,62.49,62.36,62.46,47500.0,45.044,45.109,45.0151,45.0873,47500.0
2011-08-29 11:55:00,62.47,62.48,62.38,62.38,45200.0,45.0945,45.1017,45.0295,45.0295,45200.0
2011-08-29 12:00:00,62.39,62.4,62.3,62.37,49900.0,45.0368,45.044,44.9718,45.0223,49900.0
2011-08-29 12:05:00,62.37,62.4,62.29,62.31,25500.0,45.0223,45.044,44.9646,44.979,25500.0
2011-08-29 12:10:00,62.32,62.43,62.3,62.39,42500.0,44.9862,45.0656,44.9718,45.0368,42500.0
2011-08-29 12:15:00,62.37,62.42,62.31,62.31,40400.0,45.0223,45.0584,44.979,44.979,40400.0
2011-08-29 12:20:00,62.32,62.32,62.14,62.15,47600.0,44.9862,44.9862,44.8563,44.8635,47600.0
2011-08-29 12:25:00,62.16,62.18,62.12,62.17,13500.0,44.8707,44.8852,44.8419,44.878,13500.0
2011-08-29 12:30:00,62.17,62.21,62.04,62.19,47400.0,44.878,44.9068,44.7841,44.8924,47400.0
2011-08-29 12:35:00,62.2,62.28,62.14,62.24,26900.0,44.8996,44.9574,44.8563,44.9285,26900.0
2011-08-29 12:40:00,62.25,62.32,62.24,62.28,30100.0,44.9357,44.9862,44.9285,44.9574,30100.0
2011-08-29 12:45:00,62.28,62.28,62.15,62.15,45600.0,44.9574,44.9574,44.8635,44.8635,45600.0
2011-08-29 12:50:00,62.15,62.21,62.11,62.14,34600.0,44.8635,44.9068,44.8346,44.8563,34600.0
2011-08-29 12:55:00,62.16,62.19,62.04,62.05,25900.0,44.8707,44.8924,44.7841,44.7913,25900.0
2011-08-29 13:00:00,62.05,62.05,61.95,61.98,40400.0,44.7913,44.7913,44.7191,44.7408,40400.0
2011-08-29 13:05:00,61.98,62.05,61.92,61.93,43900.0,44.7408,44.7913,44.6975,44.7047,43900.0
2011-08-29 13:10:00,61.93,61.98,61.91,61.95,35800.0,44.7047,44.7408,44.6903,44.7191,35800.0
2011-08-29 13:15:00,61.96,62.07,61.93,62.06,45300.0,44.7264,44.8058,44.7047,44.7986,45300.0
2011-08-29 13:20:00,62.07,62.08,62.0,62.07,22800.0,44.8058,44.813,44.7552,44.8058,22800.0
2011-08-29 13:25:00,62.07,62.1,61.99,62.01,18400.0,44.8058,44.8274,44.748,44.7625,18400.0
2011-08-29 13:30:00,62.02,62.02,61.91,61.92,34500.0,44.7697,44.7697,44.6903,44.6975,34500.0
2011-08-29 13:35:00,61.94,61.94,61.89,61.93,22800.0,44.7119,44.7119,44.6758,44.7047,22800.0
2011-08-29 13:40:00,61.92,62.0,61.87,61.96,31200.0,44.6975,44.7552,44.6614,44.7264,31200.0
2011-08-29 13:45:00,61.97,62.03,61.95,61.97,38500.0,44.7336,44.7769,44.7191,44.7336,38500.0
2011-08-29 13:50:00,61.96,62.04,61.94,61.98,21500.0,44.7264,44.7841,44.7119,44.7408,21500.0
2011-08-29 13:55:00,61.98,62.06,61.98,62.05,27800.0,44.7408,44.7986,44.7408,44.7913,27800.0
2011-08-29 14:00:00,62.05,62.12,62.05,62.1,31700.0,44.7913,44.8419,44.7913,44.8274,31700.0
2011-08-29 14:05:00,62.11,62.12,62.03,62.09,37400.0,44.8346,44.8419,44.7769,44.8202,37400.0
2011-08-29 14:10:00,62.1,62.13,62.01,62.1,33600.0,44.8274,44.8491,44.7625,44.8274,33600.0
2011-08-29 14:15:00,62.1,62.12,62.0,62.02,36400.0,44.8274,44.8419,44.7552,44.7697,36400.0
2011-08-29 14:20:00,62.02,62.04,61.93,61.93,40300.0,44.7697,44.7841,44.7047,44.7047,40300.0
2011-08-29 14:25:00,61.92,61.95,61.92,61.92,35000.0,44.6975,44.7191,44.6975,44.6975,35000.0
2011-08-29 14:30:00,61.93,62.02,61.93,62.02,21700.0,44.7047,44.7697,44.7047,44.7697,21700.0
2011-08-29 14:35:00,62.01,62.05,61.94,62.01,44800.0,44.7625,44.7913,44.7119,44.7625,44800.0
2011-08-29 14:40:00,62.01,62.02,61.93,61.97,42900.0,44.7625,44.7697,44.7047,44.7336,42900.0
2011-08-29 14:45:00,61.96,62.08,61.95,62.08,23400.0,44.7264,44.813,44.7191,44.813,23400.0
2011-08-29 14:50:00,62.08,62.08,61.83,61.84,67500.0,44.813,44.813,44.6325,44.6397,67500.0
2011-08-29 14:55:00,61.83,61.91,61.82,61.86,38500.0,44.6325,44.6903,44.6253,44.6542,38500.0
2011-08-29 15:00:00,61.85,61.94,61.82,61.93,43500.0,44.647,44.7119,44.6253,44.7047,43500.0
2011-08-29 15:05:00,61.92,61.92,61.85,61.88,34800.0,44.6975,44.6975,44.647,44.6686,34800.0
2011-08-29 15:10:00,61.88,61.93,61.88,61.9,39200.0,44.6686,44.7047,44.6686,44.6831,39200.0
2011-08-29 15:15:00,61.9,61.91,61.82,61.82,58300.0,44.6831,44.6903,44.6253,44.6253,58300.0
2011-08-29 15:20:00,61.82,61.89,61.82,61.86,43000.0,44.6253,44.6758,44.6253,44.6542,43000.0
2011-08-29 15:25:00,61.86,61.87,61.77,61.78,71500.0,44.6542,44.6614,44.5892,44.5964,71500.0
2011-08-29 15:30:00,61.77,61.9,61.76,61.9,78800.0,44.5892,44.6831,44.582,44.6831,78800.0
2011-08-29 15:35:00,61.9,61.98,61.87,61.98,52900.0,44.6831,44.7408,44.6614,44.7408,52900.0
2011-08-29 15:40:00,61.97,61.98,61.91,61.98,93500.0,44.7336,44.7408,44.6903,44.7408,93500.0
2011-08-29 15:45:00,61.98,62.04,61.97,62.03,74000.0,44.7408,44.7841,44.7336,44.7769,74000.0
2011-08-29 15:50:00,62.03,62.07,61.98,62.07,98300.0,44.7769,44.8058,44.7408,44.8058,98300.0
2011-08-29 15:55:00,62.06,62.16,62.05,62.14,263800.0,44.7986,44.8707,44.7913,44.8563,263800.0
2011-08-30 09:30:00,62.58,62.72,62.35,62.38,161500.0,45.1739,45.275,45.0079,45.0295,161500.0
2011-08-30 09:35:00,62.37,62.55,62.36,62.45,86700.0,45.0223,45.1523,45.0151,45.0801,86700.0
2011-08-30 09:40:00,62.45,62.59,62.34,62.41,63300.0,45.0801,45.1811,45.0007,45.0512,63300.0
2011-08-30 09:45:00,62.41,62.53,62.19,62.24,98000.0,45.0512,45.1378,44.8924,44.9285,98000.0
2011-08-30 09:50:00,62.22,62.31,62.07,62.19,163700.0,44.9141,44.979,44.8058,44.8924,163700.0
2011-08-30 09:55:00,62.2,62.21,62.02,62.15,61900.0,44.8996,44.9068,44.7697,44.8635,61900.0
2011-08-30 10:00:00,62.14,62.38,62.09,62.32,153600.0,44.8563,45.0295,44.8202,44.9862,153600.0
2011-08-30 10:05:00,62.32,62.55,62.3,62.53,72600.0,44.9862,45.1523,44.9718,45.1378,72600.0
2011-08-30 10:10:00,62.54,62.6,62.45,62.45,74800.0,45.145,45.1884,45.0801,45.0801,74800.0
2011-08-30 10:15:00,62.44,62.65,62.43,62.62,124000.0,45.0729,45.2244,45.0656,45.2028,124000.0
2011-08-30 10:20:00,62.63,62.83,62.6,62.78,95400.0,45.21,45.3544,45.1884,45.3183,95400.0
2011-08-30 10:25:00,62.78,62.97,62.78,62.84,127000.0,45.3183,45.4554,45.3183,45.3616,127000.0
2011-08-30 10:30:00,62.85,62.86,62.58,62.62,86400.0,45.3688,45.376,45.1739,45.2028,86400.0
2011-08-30 10:35:00,62.64,62.74,62.51,62.7,36800.0,45.2172,45.2894,45.1234,45.2605,36800.0
2011-08-30 10:40:00,62.69,62.69,62.54,62.6,45400.0,45.2533,45.2533,45.145,45.1884,45400.0
2011-08-30 10:45:00,62.61,62.72,62.56,62.72,32700.0,45.1956,45.275,45.1595,45.275,32700.0
2011-08-30 10:50:00,62.73,62.76,62.65,62.74,47100.0,45.2822,45.3039,45.2244,45.2894,47100.0
2011-08-30 10:55:00,62.72,62.78,62.66,62.73,75900.0,45.275,45.3183,45.2317,45.2822,75900.0
2011-08-30 11:00:00,62.71,62.93,62.69,62.83,96400.0,45.2678,45.4266,45.2533,45.3544,96400.0
2011-08-30 11:05:00,62.82,62.95,62.81,62.95,55100.0,45.3472,45.441,45.3399,45.441,55100.0
2011-08-30 11:10:00,62.95,62.97,62.83,62.85,39200.0,45.441,45.4554,45.3544,45.3688,39200.0
2011-08-30 11:15:00,62.86,63.01,62.82,63.01,97400.0,45.376,45.4843,45.3472,45.4843,97400.0
2011-08-30 11:20:00,63.01,63.05,62.88,63.03,63700.0,45.4843,45.5132,45.3905,45.4988,63700.0
2011-08-30 11:25:00,63.03,63.25,63.01,63.18,92100.0,45.4988,45.6576,45.4843,45.607,92100.0
2011-08-30 11:30:00,63.18,63.32,63.14,63.28,87400.0,45.607,45.7081,45.5782,45.6792,87400.0
2011-08-30 11:35:00,63.29,63.38,63.21,63.32,67500.0,45.6864,45.7514,45.6287,45.7081,67500.0
2011-08-30 11:40:00,63.35,63.46,63.25,63.27,71500.0,45.7298,45.8092,45.6576,45.672,71500.0
2011-08-30 11:45:00,63.28,63.28,63.04,63.04,122000.0,45.6792,45.6792,45.506,45.506,122000.0
2011-08-30 11:50:00,63.07,63.07,62.92,62.97,109800.0,45.5276,45.5276,45.4194,45.4554,109800.0
2011-08-30 11:55:00,62.98,63.0,62.8,62.82,60200.0,45.4627,45.4771,45.3327,45.3472,60200.0
2011-08-30 12:00:00,62.82,62.84,62.76,62.8,66100.0,45.3472,45.3616,45.3039,45.3327,66100.0
2011-08-30 12:05:00,62.79,62.89,62.75,62.85,48200.0,45.3255,45.3977,45.2966,45.3688,48200.0
2011-08-30 12:10:00,62.85,62.9,62.83,62.87,50800.0,45.3688,45.4049,45.3544,45.3833,50800.0
2011-08-30 12:15:00,62.86,62.9,62.78,62.84,29300.0,45.376,45.4049,45.3183,45.3616,29300.0
2011-08-30 12:20:00,62.83,62.94,62.82,62.9,95300.0,45.3544,45.4338,45.3472,45.4049,95300.0
2011-08-30 12:25:00,62.92,62.94,62.88,62.93,25200.0,45.4194,45.4338,45.3905,45.4266,25200.0
2011-08-30 12:30:00,62.92,62.94,62.9,62.94,40600.0,45.4194,45.4338,45.4049,45.4338,40600.0
2011-08-30 12:35:00,62.93,62.94,62.89,62.92,17000.0,45.4266,45.4338,45.3977,45.4194,17000.0
2011-08-30 12:40:00,62.93,62.93,62.85,62.92,51200.0,45.4266,45.4266,45.3688,45.4194,51200.0
2011-08-30 12:45:00,62.92,63.0,62.87,63.0,40000.0,45.4194,45.4771,45.3833,45.4771,40000.0
2011-08-30 12:50:00,62.99,63.03,62.94,63.01,40200.0,45.4699,45.4988,45.4338,45.4843,40200.0
2011-08-30 12:55:00,62.99,63.01,62.92,62.98,24900.0,45.4699,45.4843,45.4194,45.4627,24900.0
2011-08-30 13:00:00,62.99,63.02,62.93,62.96,57200.0,45.4699,45.4915,45.4266,45.4482,57200.0
2011-08-30 13:05:00,62.97,62.98,62.86,62.9,58400.0,45.4554,45.4627,45.376,45.4049,58400.0
2011-08-30 13:10:00,62.91,62.94,62.81,62.87,50400.0,45.4121,45.4338,45.3399,45.3833,50400.0
2011-08-30 13:15:00,62.86,62.87,62.75,62.84,43100.0,45.376,45.3833,45.2966,45.3616,43100.0
2011-08-30 13:20:00,62.83,62.92,62.83,62.83,27300.0,45.3544,45.4194,45.3544,45.3544,27300.0
2011-08-30 13:25:00,62.82,62.94,62.79,62.87,35600.0,45.3472,45.4338,45.3255,45.3833,35600.0
2011-08-30 13:30:00,62.86,62.88,62.72,62.75,35300.0,45.376,45.3905,45.275,45.2966,35300.0
2011-08-30 13:35:00,62.76,62.8,62.71,62.71,21300.0,45.3039,45.3327,45.2678,45.2678,21300.0
2011-08-30 13:40:00,62.71,62.78,62.7,62.73,17600.0,45.2678,45.3183,45.2605,45.2822,17600.0
2011-08-30 13:45:00,62.74,62.83,62.71,62.75,32200.0,45.2894,45.3544,45.2678,45.2966,32200.0
2011-08-30 13:50:00,62.75,62.84,62.73,62.83,34800.0,45.2966,45.3616,45.2822,45.3544,34800.0
2011-08-30 13:55:00,62.83,62.91,62.75,62.78,36800.0,45.3544,45.4121,45.2966,45.3183,36800.0
2011-08-30 14:00:00,62.79,62.94,62.68,62.75,161800.0,45.3255,45.4338,45.2461,45.2966,161800.0
2011-08-30 14:05:00,62.74,62.87,62.69,62.87,39600.0,45.2894,45.3833,45.2533,45.3833,39600.0
2011-08-30 14:10:00,62.86,62.97,62.8,62.96,55500.0,45.376,45.4554,45.3327,45.4482,55500.0
2011-08-30 14:15:00,62.95,62.98,62.88,62.96,59700.0,45.441,45.4627,45.3905,45.4482,59700.0
2011-08-30 14:20:00,62.96,63.11,62.96,63.1,58500.0,45.4482,45.5565,45.4482,45.5493,58500.0
2011-08-30 14:25:00,63.1,63.25,63.08,63.24,70500.0,45.5493,45.6576,45.5348,45.6503,70500.0
2011-08-30 14:30:00,63.23,63.3,63.18,63.3,54400.0,45.6431,45.6937,45.607,45.6937,54400.0
2011-08-30 14:35:00,63.3,63.34,63.22,63.24,91400.0,45.6937,45.7225,45.6359,45.6503,91400.0
2011-08-30 14:40:00,63.24,63.3,63.22,63.27,85400.0,45.6503,45.6937,45.6359,45.672,85400.0
2011-08-30 14:45:00,63.28,63.3,63.25,63.26,46300.0,45.6792,45.6937,45.6576,45.6648,46300.0
2011-08-30 14:50:00,63.25,63.4,63.19,63.19,134900.0,45.6576,45.7658,45.6143,45.6143,134900.0
2011-08-30 14:55:00,63.18,63.27,63.09,63.21,85200.0,45.607,45.672,45.5421,45.6287,85200.0
2011-08-30 15:00:00,63.22,63.23,63.14,63.17,32200.0,45.6359,45.6431,45.5782,45.5998,32200.0
2011-08-30 15:05:00,63.16,63.23,63.14,63.21,33100.0,45.5926,45.6431,45.5782,45.6287,33100.0
2011-08-30 15:10:00,63.2,63.27,63.17,63.25,38600.0,45.6215,45.672,45.5998,45.6576,38600.0
2011-08-30 15:15:00,63.25,63.26,63.18,63.23,30200.0,45.6576,45.6648,45.607,45.6431,30200.0
2011-08-30 15:20:00,63.22,63.34,63.19,63.34,51100.0,45.6359,45.7225,45.6143,45.7225,51100.0
2011-08-30 15:25:00,63.34,63.39,63.27,63.39,55400.0,45.7225,45.7586,45.672,45.7586,55400.0
2011-08-30 15:30:00,63.37,63.4,63.32,63.35,68200.0,45.7442,45.7658,45.7081,45.7298,68200.0
2011-08-30 15:35:00,63.35,63.4,63.31,63.34,76100.0,45.7298,45.7658,45.7009,45.7225,76100.0
2011-08-30 15:40:00,63.34,63.37,63.28,63.32,113800.0,45.7225,45.7442,45.6792,45.7081,113800.0
2011-08-30 15:45:00,63.32,63.34,63.25,63.3,133800.0,45.7081,45.7225,45.6576,45.6937,133800.0
2011-08-30 15:50:00,63.29,63.33,63.19,63.23,132500.0,45.6864,45.7153,45.6143,45.6431,132500.0
2011-08-30 15:55:00,63.24,63.24,63.12,63.16,233600.0,45.6503,45.6503,45.5637,45.5926,233600.0
2011-08-31 09:30:00,63.19,63.27,62.54,62.79,279200.0,45.6143,45.672,45.145,45.3255,279200.0
2011-08-31 09:35:00,62.78,63.05,62.59,63.0,187300.0,45.3183,45.5132,45.1811,45.4771,187300.0
2011-08-31 09:40:00,62.99,63.37,62.98,63.13,138400.0,45.4699,45.7442,45.4627,45.5709,138400.0
2011-08-31 09:45:00,63.18,63.18,63.03,63.15,97100.0,45.607,45.607,45.4988,45.5854,97100.0
2011-08-31 09:50:00,63.13,63.14,62.58,62.6,219200.0,45.5709,45.5782,45.1739,45.1884,219200.0
2011-08-31 09:55:00,62.58,62.82,62.55,62.82,106000.0,45.1739,45.3472,45.1523,45.3472,106000.0
2011-08-31 10:00:00,62.78,62.87,62.72,62.77,176300.0,45.3183,45.3833,45.275,45.3111,176300.0
2011-08-31 10:05:00,62.78,62.99,62.7,62.97,185300.0,45.3183,45.4699,45.2605,45.4554,185300.0
2011-08-31 10:10:00,62.97,63.2,62.89,63.09,168700.0,45.4554,45.6215,45.3977,45.5421,168700.0
2011-08-31 10:15:00,63.08,63.13,63.0,63.08,55700.0,45.5348,45.5709,45.4771,45.5348,55700.0
2011-08-31 10:20:00,63.08,63.33,63.03,63.26,133900.0,45.5348,45.7153,45.4988,45.6648,133900.0
2011-08-31 10:25:00,63.26,63.37,63.22,63.35,71600.0,45.6648,45.7442,45.6359,45.7298,71600.0
2011-08-31 10:30:00,63.34,63.45,63.27,63.36,66300.0,45.7225,45.8019,45.672,45.737,66300.0
2011-08-31 10:35:00,63.36,63.48,63.29,63.48,74200.0,45.737,45.8236,45.6864,45.8236,74200.0
2011-08-31 10:40:00,63.47,63.48,63.33,63.4,78500.0,45.8164,45.8236,45.7153,45.7658,78500.0
2011-08-31 10:45:00,63.41,63.59,63.4,63.53,158400.0,45.7731,45.903,45.7658,45.8597,158400.0
2011-08-31 10:50:00,63.53,63.65,63.41,63.56,137900.0,45.8597,45.9463,45.7731,45.8813,137900.0
2011-08-31 10:55:00,63.56,63.65,63.52,63.62,93800.0,45.8813,45.9463,45.8525,45.9247,93800.0
2011-08-31 11:00:00,63.61,63.62,63.4,63.4,89300.0,45.9174,45.9247,45.7658,45.7658,89300.0
2011-08-31 11:05:00,63.41,63.55,63.35,63.37,87600.0,45.7731,45.8741,45.7298,45.7442,87600.0
2011-08-31 11:10:00,63.36,63.47,63.29,63.47,55300.0,45.737,45.8164,45.6864,45.8164,55300.0
2011-08-31 11:15:00,63.47,63.49,63.32,63.38,54600.0,45.8164,45.8308,45.7081,45.7514,54600.0
2011-08-31 11:20:00,63.38,63.41,63.11,63.19,73100.0,45.7514,45.7731,45.5565,45.6143,73100.0
2011-08-31 11:25:00,63.2,63.21,63.1,63.13,39300.0,45.6215,45.6287,45.5493,45.5709,39300.0
2011-08-31 11:30:00,63.12,63.13,63.02,63.11,61100.0,45.5637,45.5709,45.4915,45.5565,61100.0
2011-08-31 11:35:00,63.09,63.33,63.09,63.33,38500.0,45.5421,45.7153,45.5421,45.7153,38500.0
2011-08-31 11:40:00,63.34,63.46,63.28,63.44,91300.0,45.7225,45.8092,45.6792,45.7947,91300.0
2011-08-31 11:45:00,63.42,63.63,63.4,63.52,95800.0,45.7803,45.9319,45.7658,45.8525,95800.0
2011-08-31 11:50:00,63.52,63.55,63.46,63.49,48200.0,45.8525,45.8741,45.8092,45.8308,48200.0
2011-08-31 11:55:00,63.49,63.52,63.24,63.31,97800.0,45.8308,45.8525,45.6503,45.7009,97800.0
2011-08-31 12:00:00,63.32,63.48,63.31,63.46,39100.0,45.7081,45.8236,45.7009,45.8092,39100.0
2011-08-31 12:05:00,63.47,63.48,63.3,63.32,27700.0,45.8164,45.8236,45.6937,45.7081,27700.0
2011-08-31 12:10:00,63.32,63.39,63.3,63.35,36200.0,45.7081,45.7586,45.6937,45.7298,36200.0
2011-08-31 12:15:00,63.35,63.35,63.19,63.19,36400.0,45.7298,45.7298,45.6143,45.6143,36400.0
2011-08-31 12:20:00,63.19,63.3,63.18,63.22,39000.0,45.6143,45.6937,45.607,45.6359,39000.0
2011-08-31 12:25:00,63.21,63.21,63.15,63.16,34600.0,45.6287,45.6287,45.5854,45.5926,34600.0
2011-08-31 12:30:00,63.16,63.27,63.15,63.22,117700.0,45.5926,45.672,45.5854,45.6359,117700.0
2011-08-31 12:35:00,63.22,63.28,63.18,63.21,60300.0,45.6359,45.6792,45.607,45.6287,60300.0
2011-08-31 12:40:00,63.21,63.26,63.17,63.24,34500.0,45.6287,45.6648,45.5998,45.6503,34500.0
2011-08-31 12:45:00,63.25,63.32,63.24,63.29,42800.0,45.6576,45.7081,45.6503,45.6864,42800.0
2011-08-31 12:50:00,63.29,63.36,63.25,63.34,34100.0,45.6864,45.737,45.6576,45.7225,34100.0
2011-08-31 12:55:00,63.34,63.43,63.29,63.4,37500.0,45.7225,45.7875,45.6864,45.7658,37500.0
2011-08-31 13:00:00,63.4,63.41,63.27,63.28,35800.0,45.7658,45.7731,45.672,45.6792,35800.0
2011-08-31 13:05:00,63.29,63.36,63.21,63.21,51400.0,45.6864,45.737,45.6287,45.6287,51400.0
2011-08-31 13:10:00,63.22,63.3,63.17,63.25,78400.0,45.6359,45.6937,45.5998,45.6576,78400.0
2011-08-31 13:15:00,63.25,63.25,63.16,63.2,46700.0,45.6576,45.6576,45.5926,45.6215,46700.0
2011-08-31 13:20:00,63.21,63.22,63.06,63.09,40200.0,45.6287,45.6359,45.5204,45.5421,40200.0
2011-08-31 13:25:00,63.08,63.1,63.02,63.06,70600.0,45.5348,45.5493,45.4915,45.5204,70600.0
2011-08-31 13:30:00,63.07,63.1,62.92,62.95,83600.0,45.5276,45.5493,45.4194,45.441,83600.0
2011-08-31 13:35:00,62.95,62.96,62.86,62.9,98700.0,45.441,45.4482,45.376,45.4049,98700.0
2011-08-31 13:40:00,62.9,62.98,62.88,62.91,102000.0,45.4049,45.4627,45.3905,45.4121,102000.0
2011-08-31 13:45:00,62.91,62.91,62.7,62.7,125000.0,45.4121,45.4121,45.2605,45.2605,125000.0
2011-08-31 13:50:00,62.72,62.83,62.68,62.69,44200.0,45.275,45.3544,45.2461,45.2533,44200.0
2011-08-31 13:55:00,62.69,62.7,62.52,62.63,69000.0,45.2533,45.2605,45.1306,45.21,69000.0
2011-08-31 14:00:00,62.63,62.71,62.62,62.69,113300.0,45.21,45.2678,45.2028,45.2533,113300.0
2011-08-31 14:05:00,62.68,62.71,62.59,62.59,55900.0,45.2461,45.2678,45.1811,45.1811,55900.0
2011-08-31 14:10:00,62.58,62.6,62.5,62.5,66700.0,45.1739,45.1884,45.1162,45.1162,66700.0
2011-08-31 14:15:00,62.5,62.53,62.33,62.33,92100.0,45.1162,45.1378,44.9935,44.9935,92100.0
2011-08-31 14:20:00,62.32,62.39,62.31,62.33,59800.0,44.9862,45.0368,44.979,44.9935,59800.0
2011-08-31 14:25:00,62.33,62.38,62.28,62.38,55500.0,44.9935,45.0295,44.9574,45.0295,55500.0
2011-08-31 14:30:00,62.39,62.48,62.34,62.42,64600.0,45.0368,45.1017,45.0007,45.0584,64600.0
2011-08-31 14:35:00,62.41,62.43,62.3,62.37,64400.0,45.0512,45.0656,44.9718,45.0223,64400.0
2011-08-31 14:40:00,62.37,62.39,62.29,62.32,133600.0,45.0223,45.0368,44.9646,44.9862,133600.0
2011-08-31 14:45:00,62.31,62.37,62.28,62.3,101700.0,44.979,45.0223,44.9574,44.9718,101700.0
2011-08-31 14:50:00,62.31,62.35,62.29,62.3,131600.0,44.979,45.0079,44.9646,44.9718,131600.0
2011-08-31 14:55:00,62.3,62.35,62.22,62.23,118400.0,44.9718,45.0079,44.9141,44.9213,118400.0
2011-08-31 15:00:00,62.23,62.35,62.21,62.33,94100.0,44.9213,45.0079,44.9068,44.9935,94100.0
2011-08-31 15:05:00,62.33,62.48,62.32,62.47,95500.0,44.9935,45.1017,44.9862,45.0945,95500.0
2011-08-31 15:10:00,62.48,62.48,62.39,62.4,98600.0,45.1017,45.1017,45.0368,45.044,98600.0
2011-08-31 15:15:00,62.39,62.4,62.11,62.13,231600.0,45.0368,45.044,44.8346,44.8491,231600.0
2011-08-31 15:20:00,62.12,62.14,61.96,62.08,238100.0,44.8419,44.8563,44.7264,44.813,238100.0
2011-08-31 15:25:00,62.09,62.12,62.02,62.07,138500.0,44.8202,44.8419,44.7697,44.8058,138500.0
2011-08-31 15:30:00,62.07,62.18,62.01,62.06,218800.0,44.8058,44.8852,44.7625,44.7986,218800.0
2011-08-31 15:35:00,62.07,62.25,62.05,62.24,139000.0,44.8058,44.9357,44.7913,44.9285,139000.0
2011-08-31 15:40:00,62.24,62.46,62.23,62.43,287700.0,44.9285,45.0873,44.9213,45.0656,287700.0
2011-08-31 15:45:00,62.43,62.67,62.43,62.67,329600.0,45.0656,45.2389,45.0656,45.2389,329600.0
2011-08-31 15:50:00,62.67,62.75,62.66,62.72,326900.0,45.2389,45.2966,45.2317,45.275,326900.0
2011-08-31 15:55:00,62.73,62.79,62.55,62.68,488500.0,45.2822,45.3255,45.1523,45.2461,488500.0
2011-09-01 09:30:00,62.45,62.61,62.15,62.37,193700.0,45.0801,45.1956,44.8635,45.0223,193700.0
2011-09-01 09:35:00,62.38,62.65,62.34,62.57,74600.0,45.0295,45.2244,45.0007,45.1667,74600.0
2011-09-01 09:40:00,62.59,62.61,62.49,62.58,64700.0,45.1811,45.1956,45.109,45.1739,64700.0
2011-09-01 09:45:00,62.59,62.63,62.44,62.6,114200.0,45.1811,45.21,45.0729,45.1884,114200.0
2011-09-01 09:50:00,62.59,62.76,62.5,62.6,99400.0,45.1811,45.3039,45.1162,45.1884,99400.0
2011-09-01 09:55:00,62.61,62.64,62.51,62.51,70500.0,45.1956,45.2172,45.1234,45.1234,70500.0
2011-09-01 10:00:00,62.51,62.89,62.42,62.47,237500.0,45.1234,45.3977,45.0584,45.0945,237500.0
2011-09-01 10:05:00,62.49,62.51,62.19,62.29,111300.0,45.109,45.1234,44.8924,44.9646,111300.0
2011-09-01 10:10:00,62.29,62.42,62.18,62.19,76800.0,44.9646,45.0584,44.8852,44.8924,76800.0
2011-09-01 10:15:00,62.19,62.36,62.18,62.31,61300.0,44.8924,45.0151,44.8852,44.979,61300.0
2011-09-01 10:20:00,62.32,62.39,62.29,62.31,23300.0,44.9862,45.0368,44.9646,44.979,23300.0
2011-09-01 10:25:00,62.32,62.35,62.17,62.18,64600.0,44.9862,45.0079,44.878,44.8852,64600.0
2011-09-01 10:30:00,62.17,62.25,61.97,61.98,104000.0,44.878,44.9357,44.7336,44.7408,104000.0
2011-09-01 10:35:00,61.98,62.0,61.76,61.97,124100.0,44.7408,44.7552,44.582,44.7336,124100.0
2011-09-01 10:40:00,61.96,62.21,61.92,62.21,49900.0,44.7264,44.9068,44.6975,44.9068,49900.0
2011-09-01 10:45:00,62.21,62.23,62.11,62.15,50900.0,44.9068,44.9213,44.8346,44.8635,50900.0
2011-09-01 10:50:00,62.15,62.28,62.1,62.18,47500.0,44.8635,44.9574,44.8274,44.8852,47500.0
2011-09-01 10:55:00,62.17,62.31,62.17,62.28,45800.0,44.878,44.979,44.878,44.9574,45800.0
2011-09-01 11:00:00,62.29,62.38,62.27,62.38,75800.0,44.9646,45.0295,44.9501,45.0295,75800.0
2011-09-01 11:05:00,62.4,62.47,62.15,62.26,65500.0,45.044,45.0945,44.8635,44.9429,65500.0
2011-09-01 11:10:00,62.26,62.4,62.26,62.4,91200.0,44.9429,45.044,44.9429,45.044,91200.0
2011-09-01 11:15:00,62.41,62.59,62.33,62.59,50300.0,45.0512,45.1811,44.9935,45.1811,50300.0
2011-09-01 11:20:00,62.59,62.6,62.37,62.41,47800.0,45.1811,45.1884,45.0223,45.0512,47800.0
2011-09-01 11:25:00,62.41,62.61,62.4,62.6,73200.0,45.0512,45.1956,45.044,45.1884,73200.0
2011-09-01 11:30:00,62.6,62.6,62.47,62.49,35400.0,45.1884,45.1884,45.0945,45.109,35400.0
2011-09-01 11:35:00,62.5,62.5,62.17,62.27,79600.0,45.1162,45.1162,44.878,44.9501,79600.0
2011-09-01 11:40:00,62.28,62.4,62.21,62.38,32900.0,44.9574,45.044,44.9068,45.0295,32900.0
2011-09-01 11:45:00,62.38,62.45,62.31,62.45,21500.0,45.0295,45.0801,44.979,45.0801,21500.0
2011-09-01 11:50:00,62.44,62.52,62.35,62.48,59200.0,45.0729,45.1306,45.0079,45.1017,59200.0
2011-09-01 11:55:00,62.49,62.56,62.48,62.56,37900.0,45.109,45.1595,45.1017,45.1595,37900.0
2011-09-01 12:00:00,62.57,62.64,62.48,62.64,43300.0,45.1667,45.2172,45.1017,45.2172,43300.0
2011-09-01 12:05:00,62.64,62.84,62.59,62.84,51700.0,45.2172,45.3616,45.1811,45.3616,51700.0
2011-09-01 12:10:00,62.84,62.86,62.66,62.7,44000.0,45.3616,45.376,45.2317,45.2605,44000.0
2011-09-01 12:15:00,62.7,62.82,62.63,62.82,56000.0,45.2605,45.3472,45.21,45.3472,56000.0
2011-09-01 12:20:00,62.82,62.85,62.74,62.83,68000.0,45.3472,45.3688,45.2894,45.3544,68000.0
2011-09-01 12:25:00,62.84,62.85,62.75,62.81,27200.0,45.3616,45.3688,45.2966,45.3399,27200.0
2011-09-01 12:30:00,62.81,62.85,62.79,62.83,26600.0,45.3399,45.3688,45.3255,45.3544,26600.0
2011-09-01 12:35:00,62.83,62.85,62.82,62.83,18400.0,45.3544,45.3688,45.3472,45.3544,18400.0
2011-09-01 12:40:00,62.82,62.9,62.82,62.88,31700.0,45.3472,45.4049,45.3472,45.3905,31700.0
2011-09-01 12:45:00,62.88,62.88,62.74,62.75,26500.0,45.3905,45.3905,45.2894,45.2966,26500.0
2011-09-01 12:50:00,62.74,62.8,62.7,62.75,30700.0,45.2894,45.3327,45.2605,45.2966,30700.0
2011-09-01 12:55:00,62.76,62.81,62.71,62.77,37600.0,45.3039,45.3399,45.2678,45.3111,37600.0
2011-09-01 13:00:00,62.77,62.79,62.71,62.74,21800.0,45.3111,45.3255,45.2678,45.2894,21800.0
2011-09-01 13:05:00,62.75,62.77,62.69,62.73,32400.0,45.2966,45.3111,45.2533,45.2822,32400.0
2011-09-01 13:10:00,62.72,62.77,62.68,62.73,38800.0,45.275,45.3111,45.2461,45.2822,38800.0
2011-09-01 13:15:00,62.74,62.75,62.64,62.7,27300.0,45.2894,45.2966,45.2172,45.2605,27300.0
2011-09-01 13:20:00,62.7,62.72,62.59,62.59,58000.0,45.2605,45.275,45.1811,45.1811,58000.0
2011-09-01 13:25:00,62.6,62.71,62.58,62.69,31200.0,45.1884,45.2678,45.1739,45.2533,31200.0
2011-09-01 13:30:00,62.69,62.76,62.64,62.74,28400.0,45.2533,45.3039,45.2172,45.2894,28400.0
2011-09-01 13:35:00,62.75,62.77,62.68,62.75,25800.0,45.2966,45.3111,45.2461,45.2966,25800.0
2011-09-01 13:40:00,62.75,62.76,62.63,62.68,56000.0,45.2966,45.3039,45.21,45.2461,56000.0
2011-09-01 13:45:00,62.69,62.83,62.66,62.83,45500.0,45.2533,45.3544,45.2317,45.3544,45500.0
2011-09-01 13:50:00,62.83,62.88,62.81,62.85,76300.0,45.3544,45.3905,45.3399,45.3688,76300.0
2011-09-01 13:55:00,62.84,62.86,62.75,62.8,106400.0,45.3616,45.376,45.2966,45.3327,106400.0
2011-09-01 14:00:00,62.8,62.81,62.75,62.79,83200.0,45.3327,45.3399,45.2966,45.3255,83200.0
2011-09-01 14:05:00,62.79,62.84,62.74,62.82,68400.0,45.3255,45.3616,45.2894,45.3472,68400.0
2011-09-01 14:10:00,62.83,62.92,62.81,62.92,53800.0,45.3544,45.4194,45.3399,45.4194,53800.0
2011-09-01 14:15:00,62.91,63.0,62.9,62.96,76200.0,45.4121,45.4771,45.4049,45.4482,76200.0
2011-09-01 14:20:00,62.97,63.09,62.97,63.09,54400.0,45.4554,45.5421,45.4554,45.5421,54400.0
2011-09-01 14:25:00,63.1,63.13,63.08,63.12,69100.0,45.5493,45.5709,45.5348,45.5637,69100.0
2011-09-01 14:30:00,63.13,63.17,63.02,63.06,77100.0,45.5709,45.5998,45.4915,45.5204,77100.0
2011-09-01 14:35:00,63.06,63.09,62.99,63.0,50000.0,45.5204,45.5421,45.4699,45.4771,50000.0
2011-09-01 14:40:00,63.0,63.04,62.99,63.02,52500.0,45.4771,45.506,45.4699,45.4915,52500.0
2011-09-01 14:45:00,63.01,63.1,62.97,63.01,58500.0,45.4843,45.5493,45.4554,45.4843,58500.0
2011-09-01 14:50:00,63.01,63.03,62.92,62.94,47100.0,45.4843,45.4988,45.4194,45.4338,47100.0
2011-09-01 14:55:00,62.92,62.93,62.82,62.83,70000.0,45.4194,45.4266,45.3472,45.3544,70000.0
2011-09-01 15:00:00,62.82,62.83,62.68,62.8,95300.0,45.3472,45.3544,45.2461,45.3327,95300.0
2011-09-01 15:05:00,62.79,62.84,62.75,62.84,82100.0,45.3255,45.3616,45.2966,45.3616,82100.0
2011-09-01 15:10:00,62.83,62.86,62.74,62.8,58600.0,45.3544,45.376,45.2894,45.3327,58600.0
2011-09-01 15:15:00,62.79,62.8,62.67,62.72,56100.0,45.3255,45.3327,45.2389,45.275,56100.0
2011-09-01 15:20:00,62.71,62.8,62.66,62.8,68700.0,45.2678,45.3327,45.2317,45.3327,68700.0
2011-09-01 15:25:00,62.8,62.81,62.74,62.78,54100.0,45.3327,45.3399,45.2894,45.3183,54100.0
2011-09-01 15:30:00,62.77,62.8,62.63,62.65,131500.0,45.3111,45.3327,45.21,45.2244,131500.0
2011-09-01 15:35:00,62.65,62.69,62.57,62.59,133400.0,45.2244,45.2533,45.1667,45.1811,133400.0
2011-09-01 15:40:00,62.59,62.6,62.47,62.51,189400.0,45.1811,45.1884,45.0945,45.1234,189400.0
2011-09-01 15:45:00,62.51,62.59,62.47,62.59,159800.0,45.1234,45.1811,45.0945,45.1811,159800.0
2011-09-01 15:50:00,62.59,62.6,62.5,62.55,169200.0,45.1811,45.1884,45.1162,45.1523,169200.0
2011-09-01 15:55:00,62.55,62.57,62.43,62.46,322000.0,45.1523,45.1667,45.0656,45.0873,322000.0
2011-09-02 09:30:00,63.71,63.9,63.51,63.58,315700.0,45.9896,46.1268,45.8452,45.8958,315700.0
2011-09-02 09:35:00,63.59,63.89,63.46,63.79,243400.0,45.903,46.1196,45.8092,46.0474,243400.0
2011-09-02 09:40:00,63.78,63.81,63.48,63.58,254700.0,46.0401,46.0618,45.8236,45.8958,254700.0
2011-09-02 09:45:00,63.57,63.69,63.53,63.61,118300.0,45.8886,45.9752,45.8597,45.9174,118300.0
2011-09-02 09:50:00,63.61,63.69,63.54,63.6,116400.0,45.9174,45.9752,45.8669,45.9102,116400.0
2011-09-02 09:55:00,63.6,63.64,63.47,63.55,148500.0,45.9102,45.9391,45.8164,45.8741,148500.0
2011-09-02 10:00:00,63.55,63.59,63.43,63.59,209700.0,45.8741,45.903,45.7875,45.903,209700.0
2011-09-02 10:05:00,63.58,63.75,63.51,63.66,144700.0,45.8958,46.0185,45.8452,45.9535,144700.0
2011-09-02 10:10:00,63.67,63.74,63.57,63.6,136000.0,45.9607,46.0113,45.8886,45.9102,136000.0
2011-09-02 10:15:00,63.61,63.75,63.56,63.73,74600.0,45.9174,46.0185,45.8813,46.0041,74600.0
2011-09-02 10:20:00,63.73,63.73,63.52,63.55,92200.0,46.0041,46.0041,45.8525,45.8741,92200.0
2011-09-02 10:25:00,63.55,63.55,63.45,63.46,138000.0,45.8741,45.8741,45.8019,45.8092,138000.0
2011-09-02 10:30:00,63.46,63.49,63.38,63.49,90700.0,45.8092,45.8308,45.7514,45.8308,90700.0
2011-09-02 10:35:00,63.5,63.6,63.4,63.58,87000.0,45.838,45.9102,45.7658,45.8958,87000.0
2011-09-02 10:40:00,63.56,63.68,63.51,63.55,54000.0,45.8813,45.968,45.8452,45.8741,54000.0
2011-09-02 10:45:00,63.55,63.65,63.43,63.48,57400.0,45.8741,45.9463,45.7875,45.8236,57400.0
2011-09-02 10:50:00,63.48,63.5,63.35,63.46,74600.0,45.8236,45.838,45.7298,45.8092,74600.0
2011-09-02 10:55:00,63.45,63.51,63.38,63.46,78300.0,45.8019,45.8452,45.7514,45.8092,78300.0
2011-09-02 11:00:00,63.46,63.46,63.22,63.24,84100.0,45.8092,45.8092,45.6359,45.6503,84100.0
2011-09-02 11:05:00,63.24,63.38,63.24,63.36,43900.0,45.6503,45.7514,45.6503,45.737,43900.0
2011-09-02 11:10:00,63.36,63.54,63.28,63.43,111400.0,45.737,45.8669,45.6792,45.7875,111400.0
2011-09-02 11:15:00,63.44,63.68,63.39,63.61,122400.0,45.7947,45.968,45.7586,45.9174,122400.0
2011-09-02 11:20:00,63.62,63.83,63.62,63.81,167500.0,45.9247,46.0762,45.9247,46.0618,167500.0
2011-09-02 11:25:00,63.82,64.13,63.8,64.0,547700.0,46.069,46.2928,46.0546,46.199,547700.0
2011-09-02 11:30:00,64.0,64.15,63.96,64.14,232500.0,46.199,46.3072,46.1701,46.3,232500.0
2011-09-02 11:35:00,64.15,64.3,64.12,64.29,151800.0,46.3072,46.4155,46.2856,46.4083,151800.0
2011-09-02 11:40:00,64.3,64.3,64.09,64.14,144000.0,46.4155,46.4155,46.2639,46.3,144000.0
2011-09-02 11:45:00,64.14,64.25,64.1,64.24,74200.0,46.3,46.3794,46.2711,46.3722,74200.0
2011-09-02 11:50:00,64.24,64.45,64.2,64.42,208100.0,46.3722,46.5238,46.3433,46.5021,208100.0
2011-09-02 11:55:00,64.42,64.48,64.4,64.46,223500.0,46.5021,46.5455,46.4877,46.531,223500.0
2011-09-02 12:00:00,64.45,64.48,64.26,64.26,81100.0,46.5238,46.5455,46.3866,46.3866,81100.0
2011-09-02 12:05:00,64.27,64.27,64.14,64.2,118600.0,46.3939,46.3939,46.3,46.3433,118600.0
2011-09-02 12:10:00,64.2,64.26,64.16,64.25,69200.0,46.3433,46.3866,46.3145,46.3794,69200.0
2011-09-02 12:15:00,64.24,64.3,64.18,64.24,71000.0,46.3722,46.4155,46.3289,46.3722,71000.0
2011-09-02 12:20:00,64.24,64.25,64.15,64.15,31300.0,46.3722,46.3794,46.3072,46.3072,31300.0
2011-09-02 12:25:00,64.15,64.43,64.15,64.42,106300.0,46.3072,46.5094,46.3072,46.5021,106300.0
2011-09-02 12:30:00,64.41,64.48,64.33,64.47,89600.0,46.4949,46.5455,46.4372,46.5382,89600.0
2011-09-02 12:35:00,64.48,64.56,64.43,64.52,98100.0,46.5455,46.6032,46.5094,46.5743,98100.0
2011-09-02 12:40:00,64.52,64.52,64.43,64.51,51900.0,46.5743,46.5743,46.5094,46.5671,51900.0
2011-09-02 12:45:00,64.5,64.53,64.44,64.47,73800.0,46.5599,46.5815,46.5166,46.5382,73800.0
2011-09-02 12:50:00,64.47,64.49,64.39,64.4,53300.0,46.5382,46.5527,46.4805,46.4877,53300.0
2011-09-02 12:55:00,64.39,64.41,64.28,64.3,48800.0,46.4805,46.4949,46.4011,46.4155,48800.0
2011-09-02 13:00:00,64.3,64.33,64.21,64.27,55000.0,46.4155,46.4372,46.3505,46.3939,55000.0
2011-09-02 13:05:00,64.27,64.28,64.19,64.2,64800.0,46.3939,46.4011,46.3361,46.3433,64800.0
2011-09-02 13:10:00,64.19,64.19,64.02,64.02,60000.0,46.3361,46.3361,46.2134,46.2134,60000.0
2011-09-02 13:15:00,64.02,64.2,64.02,64.2,52300.0,46.2134,46.3433,46.2134,46.3433,52300.0
2011-09-02 13:20:00,64.19,64.24,64.18,64.19,37000.0,46.3361,46.3722,46.3289,46.3361,37000.0
2011-09-02 13:25:00,64.2,64.24,64.09,64.18,60300.0,46.3433,46.3722,46.2639,46.3289,60300.0
2011-09-02 13:30:00,64.17,64.28,64.17,64.26,33600.0,46.3217,46.4011,46.3217,46.3866,33600.0
2011-09-02 13:35:00,64.26,64.27,64.18,64.21,33000.0,46.3866,46.3939,46.3289,46.3505,33000.0
2011-09-02 13:40:00,64.2,64.23,64.14,64.14,29100.0,46.3433,46.365,46.3,46.3,29100.0
2011-09-02 13:45:00,64.15,64.32,64.15,64.3,48000.0,46.3072,46.43,46.3072,46.4155,48000.0
2011-09-02 13:50:00,64.29,64.35,64.24,64.24,29200.0,46.4083,46.4516,46.3722,46.3722,29200.0
2011-09-02 13:55:00,64.25,64.41,64.25,64.4,41300.0,46.3794,46.4949,46.3794,46.4877,41300.0
2011-09-02 14:00:00,64.4,64.41,64.3,64.34,44200.0,46.4877,46.4949,46.4155,46.4444,44200.0
2011-09-02 14:05:00,64.34,64.34,64.2,64.2,42000.0,46.4444,46.4444,46.3433,46.3433,42000.0
2011-09-02 14:10:00,64.2,64.26,64.02,64.07,190300.0,46.3433,46.3866,46.2134,46.2495,190300.0
2011-09-02 14:15:00,64.07,64.08,64.02,64.07,59300.0,46.2495,46.2567,46.2134,46.2495,59300.0
2011-09-02 14:20:00,64.07,64.11,64.05,64.11,56700.0,46.2495,46.2784,46.2351,46.2784,56700.0
2011-09-02 14:25:00,64.11,64.24,64.09,64.16,67700.0,46.2784,46.3722,46.2639,46.3145,67700.0
2011-09-02 14:30:00,64.15,64.19,64.03,64.13,106300.0,46.3072,46.3361,46.2206,46.2928,106300.0
2011-09-02 14:35:00,64.14,64.16,64.06,64.07,45100.0,46.3,46.3145,46.2423,46.2495,45100.0
2011-09-02 14:40:00,64.07,64.07,63.95,63.96,84600.0,46.2495,46.2495,46.1629,46.1701,84600.0
2011-09-02 14:45:00,63.95,64.0,63.87,63.88,101800.0,46.1629,46.199,46.1051,46.1123,101800.0
2011-09-02 14:50:00,63.88,63.98,63.86,63.91,57500.0,46.1123,46.1845,46.0979,46.134,57500.0
2011-09-02 14:55:00,63.9,63.91,63.8,63.82,62000.0,46.1268,46.134,46.0546,46.069,62000.0
2011-09-02 15:00:00,63.82,64.0,63.82,63.93,95100.0,46.069,46.199,46.069,46.1484,95100.0
2011-09-02 15:05:00,63.93,64.18,63.91,64.12,165600.0,46.1484,46.3289,46.134,46.2856,165600.0
2011-09-02 15:10:00,64.13,64.17,64.07,64.13,110000.0,46.2928,46.3217,46.2495,46.2928,110000.0
2011-09-02 15:15:00,64.12,64.14,64.08,64.12,107500.0,46.2856,46.3,46.2567,46.2856,107500.0
2011-09-02 15:20:00,64.13,64.25,64.12,64.23,113200.0,46.2928,46.3794,46.2856,46.365,113200.0
2011-09-02 15:25:00,64.24,64.31,64.22,64.24,124500.0,46.3722,46.4227,46.3578,46.3722,124500.0
2011-09-02 15:30:00,64.24,64.34,64.24,64.34,93200.0,46.3722,46.4444,46.3722,46.4444,93200.0
2011-09-02 15:35:00,64.34,64.41,64.33,64.4,153400.0,46.4444,46.4949,46.4372,46.4877,153400.0
2011-09-02 15:40:00,64.4,64.41,64.33,64.41,155500.0,46.4877,46.4949,46.4372,46.4949,155500.0
2011-09-02 15:45:00,64.41,64.51,64.39,64.49,252200.0,46.4949,46.5671,46.4805,46.5527,252200.0
2011-09-02 15:50:00,64.49,64.64,64.49,64.63,328700.0,46.5527,46.6609,46.5527,46.6537,328700.0
2011-09-02 15:55:00,64.63,64.63,64.42,64.46,641800.0,46.6537,46.6537,46.5021,46.531,641800.0
2011-09-06 09:30:00,64.6,65.65,64.6,65.38,682000.0,46.8489,47.6104,46.8489,47.4146,682000.0
2011-09-06 09:35:00,65.34,65.57,65.12,65.21,431800.0,47.3856,47.5524,47.226,47.2913,431800.0
2011-09-06 09:40:00,65.2,65.72,65.18,65.57,402300.0,47.2841,47.6612,47.2696,47.5524,402300.0
2011-09-06 09:45:00,65.57,65.74,65.28,65.7,317400.0,47.5524,47.6757,47.3421,47.6467,317400.0
2011-09-06 09:50:00,65.7,65.77,65.56,65.61,285000.0,47.6467,47.6974,47.5451,47.5814,285000.0
2011-09-06 09:55:00,65.59,65.67,65.17,65.29,364000.0,47.5669,47.6249,47.2623,47.3493,364000.0
2011-09-06 10:00:00,65.33,65.44,65.13,65.28,385400.0,47.3783,47.4581,47.2333,47.3421,385400.0
2011-09-06 10:05:00,65.28,65.29,64.98,65.08,246100.0,47.3421,47.3493,47.1245,47.197,246100.0
2011-09-06 10:10:00,65.1,65.2,64.83,65.2,287700.0,47.2115,47.2841,47.0157,47.2841,287700.0
2011-09-06 10:15:00,65.2,65.31,65.19,65.26,92000.0,47.2841,47.3638,47.2768,47.3276,92000.0
2011-09-06 10:20:00,65.26,65.39,65.21,65.38,68700.0,47.3276,47.4219,47.2913,47.4146,68700.0
2011-09-06 10:25:00,65.39,65.59,65.35,65.41,200100.0,47.4219,47.5669,47.3928,47.4364,200100.0
2011-09-06 10:30:00,65.4,65.5,65.29,65.36,139100.0,47.4291,47.5016,47.3493,47.4001,139100.0
2011-09-06 10:35:00,65.36,65.44,65.19,65.2,105800.0,47.4001,47.4581,47.2768,47.2841,105800.0
2011-09-06 10:40:00,65.2,65.46,65.12,65.37,132100.0,47.2841,47.4726,47.226,47.4073,132100.0
2011-09-06 10:45:00,65.37,65.37,65.12,65.23,85800.0,47.4073,47.4073,47.226,47.3058,85800.0
2011-09-06 10:50:00,65.23,65.27,65.0,65.02,81200.0,47.3058,47.3348,47.139,47.1535,81200.0
2011-09-06 10:55:00,65.01,65.03,64.8,64.91,117600.0,47.1463,47.1608,46.994,47.0738,117600.0
2011-09-06 11:00:00,64.9,65.08,64.87,64.91,91700.0,47.0665,47.197,47.0447,47.0738,91700.0
2011-09-06 11:05:00,64.92,65.16,64.88,64.9,151000.0,47.081,47.2551,47.052,47.0665,151000.0
2011-09-06 11:10:00,64.89,64.9,64.67,64.72,142400.0,47.0592,47.0665,46.8997,46.936,142400.0
2011-09-06 11:15:00,64.71,64.9,64.47,64.47,193500.0,46.9287,47.0665,46.7547,46.7547,193500.0
2011-09-06 11:20:00,64.47,64.5,64.07,64.09,266200.0,46.7547,46.7764,46.4646,46.4791,266200.0
2011-09-06 11:25:00,64.08,64.15,63.81,64.09,160200.0,46.4718,46.5226,46.276,46.4791,160200.0
2011-09-06 11:30:00,64.07,64.21,63.95,64.17,135000.0,46.4646,46.5661,46.3775,46.5371,135000.0
2011-09-06 11:35:00,64.21,64.47,64.15,64.45,147700.0,46.5661,46.7547,46.5226,46.7402,147700.0
2011-09-06 11:40:00,64.44,64.63,64.42,64.5,97900.0,46.7329,46.8707,46.7184,46.7764,97900.0
2011-09-06 11:45:00,64.49,64.53,64.4,64.44,90200.0,46.7692,46.7982,46.7039,46.7329,90200.0
2011-09-06 11:50:00,64.44,64.68,64.44,64.68,85500.0,46.7329,46.907,46.7329,46.907,85500.0
2011-09-06 11:55:00,64.67,64.67,64.35,64.45,78600.0,46.8997,46.8997,46.6676,46.7402,78600.0
2011-09-06 12:00:00,64.44,64.46,64.31,64.41,87100.0,46.7329,46.7474,46.6386,46.7111,87100.0
2011-09-06 12:05:00,64.41,64.43,64.25,64.27,60400.0,46.7111,46.7256,46.5951,46.6096,60400.0
2011-09-06 12:10:00,64.31,64.37,64.25,64.36,55200.0,46.6386,46.6821,46.5951,46.6749,55200.0
2011-09-06 12:15:00,64.34,64.55,64.32,64.55,68600.0,46.6604,46.8127,46.6459,46.8127,68600.0
2011-09-06 12:20:00,64.54,64.71,64.51,64.53,90800.0,46.8054,46.9287,46.7837,46.7982,90800.0
2011-09-06 12:25:00,64.53,64.69,64.53,64.65,47500.0,46.7982,46.9142,46.7982,46.8852,47500.0
2011-09-06 12:30:00,64.63,64.85,64.59,64.81,68900.0,46.8707,47.0302,46.8417,47.0012,68900.0
2011-09-06 12:35:00,64.82,65.0,64.76,64.96,97100.0,47.0085,47.139,46.965,47.11,97100.0
2011-09-06 12:40:00,64.95,65.0,64.77,64.8,60900.0,47.1028,47.139,46.9722,46.994,60900.0
2011-09-06 12:45:00,64.79,64.79,64.64,64.68,34700.0,46.9867,46.9867,46.8779,46.907,34700.0
2011-09-06 12:50:00,64.68,64.72,64.6,64.63,67800.0,46.907,46.936,46.8489,46.8707,67800.0
2011-09-06 12:55:00,64.63,64.64,64.5,64.58,31600.0,46.8707,46.8779,46.7764,46.8344,31600.0
2011-09-06 13:00:00,64.57,64.58,64.25,64.25,65500.0,46.8272,46.8344,46.5951,46.5951,65500.0
2011-09-06 13:05:00,64.26,64.32,64.25,64.27,110200.0,46.6024,46.6459,46.5951,46.6096,110200.0
2011-09-06 13:10:00,64.27,64.3,64.24,64.26,162700.0,46.6096,46.6314,46.5879,46.6024,162700.0
2011-09-06 13:15:00,64.26,64.4,64.26,64.36,48900.0,46.6024,46.7039,46.6024,46.6749,48900.0
2011-09-06 13:20:00,64.37,64.41,64.26,64.27,39600.0,46.6821,46.7111,46.6024,46.6096,39600.0
2011-09-06 13:25:00,64.27,64.33,64.25,64.33,104400.0,46.6096,46.6531,46.5951,46.6531,104400.0
2011-09-06 13:30:00,64.31,64.36,64.25,64.34,33700.0,46.6386,46.6749,46.5951,46.6604,33700.0
2011-09-06 13:35:00,64.34,64.45,64.31,64.37,46800.0,46.6604,46.7402,46.6386,46.6821,46800.0
2011-09-06 13:40:00,64.37,64.39,64.25,64.29,118700.0,46.6821,46.6966,46.5951,46.6241,118700.0
2011-09-06 13:45:00,64.3,64.37,64.25,64.27,124500.0,46.6314,46.6821,46.5951,46.6096,124500.0
2011-09-06 13:50:00,64.27,64.3,64.08,64.27,148300.0,46.6096,46.6314,46.4718,46.6096,148300.0
2011-09-06 13:55:00,64.28,64.43,64.25,64.39,73400.0,46.6169,46.7256,46.5951,46.6966,73400.0
2011-09-06 14:00:00,64.39,64.45,64.31,64.42,50900.0,46.6966,46.7402,46.6386,46.7184,50900.0
2011-09-06 14:05:00,64.43,64.5,64.26,64.29,49700.0,46.7256,46.7764,46.6024,46.6241,49700.0
2011-09-06 14:10:00,64.31,64.46,64.31,64.41,37700.0,46.6386,46.7474,46.6386,46.7111,37700.0
2011-09-06 14:15:00,64.42,64.53,64.38,64.53,52100.0,46.7184,46.7982,46.6894,46.7982,52100.0
2011-09-06 14:20:00,64.52,64.53,64.37,64.45,59200.0,46.7909,46.7982,46.6821,46.7402,59200.0
2011-09-06 14:25:00,64.44,64.59,64.44,64.56,48700.0,46.7329,46.8417,46.7329,46.8199,48700.0
2011-09-06 14:30:00,64.58,64.6,64.51,64.55,39800.0,46.8344,46.8489,46.7837,46.8127,39800.0
2011-09-06 14:35:00,64.56,64.6,64.55,64.55,51000.0,46.8199,46.8489,46.8127,46.8127,51000.0
2011-09-06 14:40:00,64.54,64.69,64.48,64.64,77000.0,46.8054,46.9142,46.7619,46.8779,77000.0
2011-09-06 14:45:00,64.62,64.64,64.54,64.63,44500.0,46.8634,46.8779,46.8054,46.8707,44500.0
2011-09-06 14:50:00,64.63,64.73,64.6,64.72,48300.0,46.8707,46.9432,46.8489,46.936,48300.0
2011-09-06 14:55:00,64.71,64.79,64.68,64.77,62800.0,46.9287,46.9867,46.907,46.9722,62800.0
2011-09-06 15:00:00,64.79,64.81,64.68,64.68,52700.0,46.9867,47.0012,46.907,46.907,52700.0
2011-09-06 15:05:00,64.67,64.68,64.54,64.54,63300.0,46.8997,46.907,46.8054,46.8054,63300.0
2011-09-06 15:10:00,64.54,64.56,64.44,64.45,62100.0,46.8054,46.8199,46.7329,46.7402,62100.0
2011-09-06 15:15:00,64.44,64.49,64.38,64.47,63600.0,46.7329,46.7692,46.6894,46.7547,63600.0
2011-09-06 15:20:00,64.47,64.56,64.43,64.53,94600.0,46.7547,46.8199,46.7256,46.7982,94600.0
2011-09-06 15:25:00,64.52,64.54,64.47,64.51,51500.0,46.7909,46.8054,46.7547,46.7837,51500.0
2011-09-06 15:30:00,64.5,64.54,64.43,64.48,98800.0,46.7764,46.8054,46.7256,46.7619,98800.0
2011-09-06 15:35:00,64.48,64.59,64.4,64.59,83900.0,46.7619,46.8417,46.7039,46.8417,83900.0
2011-09-06 15:40:00,64.58,64.6,64.45,64.48,101900.0,46.8344,46.8489,46.7402,46.7619,101900.0
2011-09-06 15:45:00,64.48,64.56,64.43,64.48,129900.0,46.7619,46.8199,46.7256,46.7619,129900.0
2011-09-06 15:50:00,64.47,64.6,64.46,64.56,206400.0,46.7547,46.8489,46.7474,46.8199,206400.0
2011-09-06 15:55:00,64.56,64.58,64.49,64.56,335700.0,46.8199,46.8344,46.7692,46.8199,335700.0
2011-09-07 09:30:00,63.36,63.38,62.33,62.48,431000.0,45.9497,45.9642,45.2027,45.3115,431000.0
2011-09-07 09:35:00,62.48,62.7,62.45,62.62,141400.0,45.3115,45.471,45.2897,45.413,141400.0
2011-09-07 09:40:00,62.65,62.73,62.21,62.32,135700.0,45.4348,45.4928,45.1157,45.1954,135700.0
2011-09-07 09:45:00,62.36,62.99,62.31,62.99,186700.0,45.2245,45.6813,45.1882,45.6813,186700.0
2011-09-07 09:50:00,62.99,63.0,62.76,62.8,145200.0,45.6813,45.6886,45.5145,45.5435,145200.0
2011-09-07 09:55:00,62.81,62.87,62.42,62.56,191800.0,45.5508,45.5943,45.268,45.3695,191800.0
2011-09-07 10:00:00,62.57,62.68,62.47,62.68,94200.0,45.3767,45.4565,45.3042,45.4565,94200.0
2011-09-07 10:05:00,62.68,62.68,62.34,62.34,104000.0,45.4565,45.4565,45.2099,45.2099,104000.0
2011-09-07 10:10:00,62.34,62.44,62.27,62.36,136400.0,45.2099,45.2825,45.1592,45.2245,136400.0
2011-09-07 10:15:00,62.36,62.45,62.15,62.15,121500.0,45.2245,45.2897,45.0722,45.0722,121500.0
2011-09-07 10:20:00,62.17,62.22,61.86,61.88,197000.0,45.0867,45.1229,44.8618,44.8763,197000.0
2011-09-07 10:25:00,61.87,62.0,61.73,61.99,162800.0,44.8691,44.9634,44.7676,44.9561,162800.0
2011-09-07 10:30:00,62.0,62.0,61.89,61.98,193800.0,44.9634,44.9634,44.8836,44.9489,193800.0
2011-09-07 10:35:00,62.0,62.01,61.95,62.0,182700.0,44.9634,44.9706,44.9271,44.9634,182700.0
2011-09-07 10:40:00,62.0,62.0,61.8,61.82,167500.0,44.9634,44.9634,44.8183,44.8328,167500.0
2011-09-07 10:45:00,61.82,62.0,61.71,61.96,167500.0,44.8328,44.9634,44.7531,44.9344,167500.0
2011-09-07 10:50:00,61.95,62.09,61.93,62.09,349200.0,44.9271,45.0286,44.9126,45.0286,349200.0
2011-09-07 10:55:00,62.09,62.4,62.08,62.39,167400.0,45.0286,45.2535,45.0214,45.2462,167400.0
2011-09-07 11:00:00,62.4,62.42,62.17,62.25,112900.0,45.2535,45.268,45.0867,45.1447,112900.0
2011-09-07 11:05:00,62.24,62.28,62.03,62.1,191400.0,45.1374,45.1664,44.9851,45.0359,191400.0
2011-09-07 11:10:00,62.1,62.19,62.04,62.11,123200.0,45.0359,45.1012,44.9924,45.0431,123200.0
2011-09-07 11:15:00,62.12,62.42,62.12,62.29,172100.0,45.0504,45.268,45.0504,45.1737,172100.0
2011-09-07 11:20:00,62.28,62.61,62.28,62.54,92300.0,45.1664,45.4058,45.1664,45.355,92300.0
2011-09-07 11:25:00,62.54,62.56,62.43,62.5,187200.0,45.355,45.3695,45.2752,45.326,187200.0
2011-09-07 11:30:00,62.49,62.73,62.46,62.71,101000.0,45.3187,45.4928,45.297,45.4783,101000.0
2011-09-07 11:35:00,62.71,62.75,62.63,62.73,291400.0,45.4783,45.5073,45.4203,45.4928,291400.0
2011-09-07 11:40:00,62.75,62.9,62.72,62.88,225600.0,45.5073,45.6161,45.4855,45.6016,225600.0
2011-09-07 11:45:00,62.87,62.89,62.84,62.86,102400.0,45.5943,45.6088,45.5726,45.5871,102400.0
2011-09-07 11:50:00,62.86,63.0,62.8,62.98,202200.0,45.5871,45.6886,45.5435,45.6741,202200.0
2011-09-07 11:55:00,62.98,63.15,62.92,63.12,202100.0,45.6741,45.7974,45.6306,45.7756,202100.0
2011-09-07 12:00:00,63.13,63.15,62.91,62.91,128900.0,45.7829,45.7974,45.6233,45.6233,128900.0
2011-09-07 12:05:00,62.91,62.91,62.78,62.83,46200.0,45.6233,45.6233,45.529,45.5653,46200.0
2011-09-07 12:10:00,62.84,62.9,62.82,62.86,44200.0,45.5726,45.6161,45.558,45.5871,44200.0
2011-09-07 12:15:00,62.85,62.88,62.8,62.8,66500.0,45.5798,45.6016,45.5435,45.5435,66500.0
2011-09-07 12:20:00,62.81,62.89,62.8,62.86,48400.0,45.5508,45.6088,45.5435,45.5871,48400.0
2011-09-07 12:25:00,62.86,63.06,62.85,63.03,80900.0,45.5871,45.7321,45.5798,45.7103,80900.0
2011-09-07 12:30:00,63.04,63.14,62.95,62.96,231700.0,45.7176,45.7901,45.6523,45.6596,231700.0
2011-09-07 12:35:00,62.94,63.05,62.91,62.93,70800.0,45.6451,45.7248,45.6233,45.6378,70800.0
2011-09-07 12:40:00,62.94,62.95,62.74,62.74,68600.0,45.6451,45.6523,45.5,45.5,68600.0
2011-09-07 12:45:00,62.75,62.95,62.71,62.92,114800.0,45.5073,45.6523,45.4783,45.6306,114800.0
2011-09-07 12:50:00,62.92,63.04,62.91,63.02,79700.0,45.6306,45.7176,45.6233,45.7031,79700.0
2011-09-07 12:55:00,63.02,63.17,63.01,63.14,66900.0,45.7031,45.8119,45.6958,45.7901,66900.0
2011-09-07 13:00:00,63.14,63.16,62.9,62.95,75800.0,45.7901,45.8046,45.6161,45.6523,75800.0
2011-09-07 13:05:00,62.95,63.0,62.86,62.95,65000.0,45.6523,45.6886,45.5871,45.6523,65000.0
2011-09-07 13:10:00,62.95,63.06,62.91,63.03,39900.0,45.6523,45.7321,45.6233,45.7103,39900.0
2011-09-07 13:15:00,63.04,63.1,63.01,63.05,29200.0,45.7176,45.7611,45.6958,45.7248,29200.0
2011-09-07 13:20:00,63.05,63.2,63.04,63.12,136800.0,45.7248,45.8336,45.7176,45.7756,136800.0
2011-09-07 13:25:00,63.12,63.15,63.07,63.13,82400.0,45.7756,45.7974,45.7394,45.7829,82400.0
2011-09-07 13:30:00,63.13,63.18,63.1,63.16,41200.0,45.7829,45.8191,45.7611,45.8046,41200.0
2011-09-07 13:35:00,63.15,63.24,63.13,63.16,26200.0,45.7974,45.8626,45.7829,45.8046,26200.0
2011-09-07 13:40:00,63.16,63.29,63.16,63.28,27400.0,45.8046,45.8989,45.8046,45.8916,27400.0
2011-09-07 13:45:00,63.29,63.31,63.23,63.24,26300.0,45.8989,45.9134,45.8554,45.8626,26300.0
2011-09-07 13:50:00,63.24,63.37,63.2,63.36,50000.0,45.8626,45.9569,45.8336,45.9497,50000.0
2011-09-07 13:55:00,63.36,63.5,63.36,63.49,175400.0,45.9497,46.0512,45.9497,46.0439,175400.0
2011-09-07 14:00:00,63.47,63.54,63.45,63.5,74600.0,46.0294,46.0802,46.0149,46.0512,74600.0
2011-09-07 14:05:00,63.5,63.53,63.37,63.43,116900.0,46.0512,46.073,45.9569,46.0004,116900.0
2011-09-07 14:10:00,63.43,63.44,63.38,63.38,76900.0,46.0004,46.0077,45.9642,45.9642,76900.0
2011-09-07 14:15:00,63.39,63.46,63.37,63.43,48900.0,45.9714,46.0222,45.9569,46.0004,48900.0
2011-09-07 14:20:00,63.42,63.43,63.36,63.38,26100.0,45.9932,46.0004,45.9497,45.9642,26100.0
2011-09-07 14:25:00,63.38,63.45,63.33,63.43,42200.0,45.9642,46.0149,45.9279,46.0004,42200.0
2011-09-07 14:30:00,63.44,63.51,63.37,63.44,53000.0,46.0077,46.0584,45.9569,46.0077,53000.0
2011-09-07 14:35:00,63.44,63.46,63.39,63.46,42000.0,46.0077,46.0222,45.9714,46.0222,42000.0
2011-09-07 14:40:00,63.46,63.61,63.46,63.58,57200.0,46.0222,46.131,46.0222,46.1092,57200.0
2011-09-07 14:45:00,63.58,63.65,63.52,63.64,110200.0,46.1092,46.16,46.0657,46.1527,110200.0
2011-09-07 14:50:00,63.64,63.67,63.61,63.64,39200.0,46.1527,46.1745,46.131,46.1527,39200.0
2011-09-07 14:55:00,63.65,63.66,63.49,63.51,57200.0,46.16,46.1672,46.0439,46.0584,57200.0
2011-09-07 15:00:00,63.52,63.55,63.5,63.51,27200.0,46.0657,46.0875,46.0512,46.0584,27200.0
2011-09-07 15:05:00,63.52,63.52,63.46,63.47,48100.0,46.0657,46.0657,46.0222,46.0294,48100.0
2011-09-07 15:10:00,63.46,63.46,63.31,63.34,104300.0,46.0222,46.0222,45.9134,45.9352,104300.0
2011-09-07 15:15:00,63.35,63.36,63.22,63.22,63300.0,45.9424,45.9497,45.8481,45.8481,63300.0
2011-09-07 15:20:00,63.22,63.31,63.21,63.31,44500.0,45.8481,45.9134,45.8409,45.9134,44500.0
2011-09-07 15:25:00,63.3,63.36,63.24,63.31,80100.0,45.9062,45.9497,45.8626,45.9134,80100.0
2011-09-07 15:30:00,63.31,63.38,63.27,63.38,105700.0,45.9134,45.9642,45.8844,45.9642,105700.0
2011-09-07 15:35:00,63.38,63.53,63.36,63.52,150900.0,45.9642,46.073,45.9497,46.0657,150900.0
2011-09-07 15:40:00,63.53,63.66,63.53,63.59,131100.0,46.073,46.1672,46.073,46.1165,131100.0
2011-09-07 15:45:00,63.58,63.72,63.56,63.67,164900.0,46.1092,46.2107,46.0947,46.1745,164900.0
2011-09-07 15:50:00,63.66,63.7,63.56,63.66,243000.0,46.1672,46.1962,46.0947,46.1672,243000.0
2011-09-07 15:55:00,63.65,63.83,63.65,63.81,491300.0,46.16,46.2905,46.16,46.276,491300.0
2011-09-08 09:30:00,65.73,65.93,65.57,65.65,688400.0,47.6684,47.8135,47.5524,47.6104,688400.0
2011-09-08 09:35:00,65.63,65.77,65.35,65.38,296500.0,47.5959,47.6974,47.3928,47.4146,296500.0
2011-09-08 09:40:00,65.43,65.51,65.12,65.37,221000.0,47.4509,47.5089,47.226,47.4073,221000.0
2011-09-08 09:45:00,65.34,65.44,65.22,65.42,109700.0,47.3856,47.4581,47.2986,47.4436,109700.0
2011-09-08 09:50:00,65.43,65.74,65.34,65.74,192100.0,47.4509,47.6757,47.3856,47.6757,192100.0
2011-09-08 09:55:00,65.74,65.78,65.61,65.78,113400.0,47.6757,47.7047,47.5814,47.7047,113400.0
2011-09-08 10:00:00,65.78,65.89,65.74,65.83,187000.0,47.7047,47.7845,47.6757,47.7409,187000.0
2011-09-08 10:05:00,65.83,65.9,65.69,65.78,159500.0,47.7409,47.7917,47.6394,47.7047,159500.0
2011-09-08 10:10:00,65.76,65.79,65.44,65.47,164000.0,47.6902,47.7119,47.4581,47.4799,164000.0
2011-09-08 10:15:00,65.47,65.63,65.45,65.47,167300.0,47.4799,47.5959,47.4654,47.4799,167300.0
2011-09-08 10:20:00,65.47,65.59,65.43,65.49,117900.0,47.4799,47.5669,47.4509,47.4944,117900.0
2011-09-08 10:25:00,65.48,65.51,65.36,65.49,96400.0,47.4871,47.5089,47.4001,47.4944,96400.0
2011-09-08 10:30:00,65.5,65.82,65.46,65.75,174200.0,47.5016,47.7337,47.4726,47.6829,174200.0
2011-09-08 10:35:00,65.76,65.84,65.65,65.65,111900.0,47.6902,47.7482,47.6104,47.6104,111900.0
2011-09-08 10:40:00,65.64,65.75,65.59,65.59,81200.0,47.6032,47.6829,47.5669,47.5669,81200.0
2011-09-08 10:45:00,65.58,65.84,65.56,65.8,97700.0,47.5596,47.7482,47.5451,47.7192,97700.0
2011-09-08 10:50:00,65.8,65.92,65.75,65.81,88100.0,47.7192,47.8062,47.6829,47.7264,88100.0
2011-09-08 10:55:00,65.81,65.94,65.76,65.89,80400.0,47.7264,47.8207,47.6902,47.7845,80400.0
2011-09-08 11:00:00,65.88,65.94,65.84,65.88,98400.0,47.7772,47.8207,47.7482,47.7772,98400.0
2011-09-08 11:05:00,65.89,65.95,65.85,65.94,73200.0,47.7845,47.828,47.7555,47.8207,73200.0
2011-09-08 11:10:00,65.94,65.98,65.93,65.98,102300.0,47.8207,47.8497,47.8135,47.8497,102300.0
2011-09-08 11:15:00,65.97,66.13,65.97,66.05,376300.0,47.8425,47.9585,47.8425,47.9005,376300.0
2011-09-08 11:20:00,66.05,66.2,66.0,66.2,113200.0,47.9005,48.0093,47.8642,48.0093,113200.0
2011-09-08 11:25:00,66.2,66.31,66.18,66.28,98800.0,48.0093,48.0891,47.9948,48.0673,98800.0
2011-09-08 11:30:00,66.28,66.38,66.25,66.35,85900.0,48.0673,48.1398,48.0455,48.1181,85900.0
2011-09-08 11:35:00,66.35,66.36,66.04,66.05,74300.0,48.1181,48.1253,47.8932,47.9005,74300.0
2011-09-08 11:40:00,66.05,66.23,66.03,66.21,53200.0,47.9005,48.031,47.886,48.0165,53200.0
2011-09-08 11:45:00,66.2,66.39,66.19,66.28,86200.0,48.0093,48.1471,48.002,48.0673,86200.0
2011-09-08 11:50:00,66.26,66.32,66.19,66.23,62400.0,48.0528,48.0963,48.002,48.031,62400.0
2011-09-08 11:55:00,66.26,66.35,66.2,66.34,51800.0,48.0528,48.1181,48.0093,48.1108,51800.0
2011-09-08 12:00:00,66.33,66.35,66.28,66.32,52200.0,48.1036,48.1181,48.0673,48.0963,52200.0
2011-09-08 12:05:00,66.32,66.33,66.23,66.29,65600.0,48.0963,48.1036,48.031,48.0745,65600.0
2011-09-08 12:10:00,66.29,66.33,66.21,66.28,35500.0,48.0745,48.1036,48.0165,48.0673,35500.0
2011-09-08 12:15:00,66.27,66.27,66.1,66.1,54300.0,48.06,48.06,47.9368,47.9368,54300.0
2011-09-08 12:20:00,66.12,66.12,66.02,66.08,54100.0,47.9513,47.9513,47.8787,47.9223,54100.0
2011-09-08 12:25:00,66.09,66.13,66.0,66.01,51900.0,47.9295,47.9585,47.8642,47.8715,51900.0
2011-09-08 12:30:00,66.02,66.14,66.02,66.13,38500.0,47.8787,47.9658,47.8787,47.9585,38500.0
2011-09-08 12:35:00,66.13,66.13,66.1,66.1,44300.0,47.9585,47.9585,47.9368,47.9368,44300.0
2011-09-08 12:40:00,66.11,66.12,66.01,66.07,40800.0,47.944,47.9513,47.8715,47.915,40800.0
2011-09-08 12:45:00,66.06,66.09,66.0,66.07,51200.0,47.9077,47.9295,47.8642,47.915,51200.0
2011-09-08 12:50:00,66.06,66.06,66.0,66.02,53000.0,47.9077,47.9077,47.8642,47.8787,53000.0
2011-09-08 12:55:00,66.01,66.01,65.88,65.99,68800.0,47.8715,47.8715,47.7772,47.857,68800.0
2011-09-08 13:00:00,65.99,66.01,65.95,66.0,33200.0,47.857,47.8715,47.828,47.8642,33200.0
2011-09-08 13:05:00,65.99,66.01,65.92,65.92,36300.0,47.857,47.8715,47.8062,47.8062,36300.0
2011-09-08 13:10:00,65.92,65.92,65.81,65.86,53000.0,47.8062,47.8062,47.7264,47.7627,53000.0
2011-09-08 13:15:00,65.86,65.92,65.85,65.88,37700.0,47.7627,47.8062,47.7555,47.7772,37700.0
2011-09-08 13:20:00,65.88,65.92,65.78,65.88,72000.0,47.7772,47.8062,47.7047,47.7772,72000.0
2011-09-08 13:25:00,65.9,65.94,65.81,65.86,45700.0,47.7917,47.8207,47.7264,47.7627,45700.0
2011-09-08 13:30:00,65.86,65.95,65.74,65.81,114000.0,47.7627,47.828,47.6757,47.7264,114000.0
2011-09-08 13:35:00,65.81,65.82,65.65,65.69,138500.0,47.7264,47.7337,47.6104,47.6394,138500.0
2011-09-08 13:40:00,65.67,65.77,65.58,65.75,95500.0,47.6249,47.6974,47.5596,47.6829,95500.0
2011-09-08 13:45:00,65.74,65.88,65.74,65.82,68600.0,47.6757,47.7772,47.6757,47.7337,68600.0
2011-09-08 13:50:00,65.83,65.94,65.72,65.9,82500.0,47.7409,47.8207,47.6612,47.7917,82500.0
2011-09-08 13:55:00,65.91,65.93,65.75,65.81,95400.0,47.799,47.8135,47.6829,47.7264,95400.0
2011-09-08 14:00:00,65.81,65.88,65.76,65.79,80600.0,47.7264,47.7772,47.6902,47.7119,80600.0
2011-09-08 14:05:00,65.8,65.81,65.7,65.73,54400.0,47.7192,47.7264,47.6467,47.6684,54400.0
2011-09-08 14:10:00,65.72,65.78,65.69,65.78,53800.0,47.6612,47.7047,47.6394,47.7047,53800.0
2011-09-08 14:15:00,65.78,65.82,65.7,65.7,49500.0,47.7047,47.7337,47.6467,47.6467,49500.0
2011-09-08 14:20:00,65.7,65.82,65.62,65.8,73400.0,47.6467,47.7337,47.5887,47.7192,73400.0
2011-09-08 14:25:00,65.82,65.86,65.67,65.67,60700.0,47.7337,47.7627,47.6249,47.6249,60700.0
2011-09-08 14:30:00,65.67,65.69,65.59,65.62,63300.0,47.6249,47.6394,47.5669,47.5887,63300.0
2011-09-08 14:35:00,65.61,65.63,65.51,65.51,47800.0,47.5814,47.5959,47.5089,47.5089,47800.0
2011-09-08 14:40:00,65.52,65.53,65.42,65.52,77500.0,47.5161,47.5234,47.4436,47.5161,77500.0
2011-09-08 14:45:00,65.5,65.57,65.48,65.55,68500.0,47.5016,47.5524,47.4871,47.5379,68500.0
2011-09-08 14:50:00,65.55,65.64,65.53,65.58,70600.0,47.5379,47.6032,47.5234,47.5596,70600.0
2011-09-08 14:55:00,65.58,65.72,65.58,65.69,52900.0,47.5596,47.6612,47.5596,47.6394,52900.0
2011-09-08 15:00:00,65.68,65.73,65.64,65.65,76900.0,47.6322,47.6684,47.6032,47.6104,76900.0
2011-09-08 15:05:00,65.65,65.74,65.61,65.72,60100.0,47.6104,47.6757,47.5814,47.6612,60100.0
2011-09-08 15:10:00,65.72,65.78,65.69,65.77,67500.0,47.6612,47.7047,47.6394,47.6974,67500.0
2011-09-08 15:15:00,65.76,65.8,65.71,65.77,72000.0,47.6902,47.7192,47.6539,47.6974,72000.0
2011-09-08 15:20:00,65.77,65.92,65.76,65.91,73500.0,47.6974,47.8062,47.6902,47.799,73500.0
2011-09-08 15:25:00,65.9,65.91,65.76,65.81,119900.0,47.7917,47.799,47.6902,47.7264,119900.0
2011-09-08 15:30:00,65.82,65.87,65.73,65.83,146200.0,47.7337,47.77,47.6684,47.7409,146200.0
2011-09-08 15:35:00,65.82,65.83,65.61,65.61,121400.0,47.7337,47.7409,47.5814,47.5814,121400.0
2011-09-08 15:40:00,65.61,65.73,65.59,65.67,155900.0,47.5814,47.6684,47.5669,47.6249,155900.0
2011-09-08 15:45:00,65.66,65.67,65.51,65.6,211100.0,47.6177,47.6249,47.5089,47.5741,211100.0
2011-09-08 15:50:00,65.6,65.65,65.55,65.59,216300.0,47.5741,47.6104,47.5379,47.5669,216300.0
2011-09-08 15:55:00,65.6,65.71,65.57,65.65,475100.0,47.5741,47.6539,47.5524,47.6104,475100.0
2011-09-09 09:30:00,65.28,66.2,65.06,66.17,307000.0,47.3421,48.0093,47.1825,47.9875,307000.0
2011-09-09 09:35:00,66.15,66.61,66.12,66.31,278100.0,47.973,48.3066,47.9513,48.0891,278100.0
2011-09-09 09:40:00,66.32,66.33,66.0,66.1,196300.0,48.0963,48.1036,47.8642,47.9368,196300.0
2011-09-09 09:45:00,66.09,66.1,65.56,65.61,192100.0,47.9295,47.9368,47.5451,47.5814,192100.0
2011-09-09 09:50:00,65.62,66.04,65.6,65.94,134400.0,47.5887,47.8932,47.5741,47.8207,134400.0
2011-09-09 09:55:00,65.94,66.12,65.76,65.82,85700.0,47.8207,47.9513,47.6902,47.7337,85700.0
2011-09-09 10:00:00,65.83,66.0,65.64,65.75,114500.0,47.7409,47.8642,47.6032,47.6829,114500.0
2011-09-09 10:05:00,65.75,65.98,65.69,65.77,81800.0,47.6829,47.8497,47.6394,47.6974,81800.0
2011-09-09 10:10:00,65.76,66.11,65.7,66.04,84700.0,47.6902,47.944,47.6467,47.8932,84700.0
2011-09-09 10:15:00,66.04,66.5,66.0,66.34,144200.0,47.8932,48.2268,47.8642,48.1108,144200.0
2011-09-09 10:20:00,66.33,66.56,66.23,66.25,91500.0,48.1036,48.2704,48.031,48.0455,91500.0
2011-09-09 10:25:00,66.24,66.24,65.85,65.92,111300.0,48.0383,48.0383,47.7555,47.8062,111300.0
2011-09-09 10:30:00,65.88,66.06,65.83,65.93,92500.0,47.7772,47.9077,47.7409,47.8135,92500.0
2011-09-09 10:35:00,65.93,66.03,65.93,65.97,90900.0,47.8135,47.886,47.8135,47.8425,90900.0
2011-09-09 10:40:00,65.98,66.04,65.89,65.89,63000.0,47.8497,47.8932,47.7845,47.7845,63000.0
2011-09-09 10:45:00,65.88,65.92,65.72,65.77,74800.0,47.7772,47.8062,47.6612,47.6974,74800.0
2011-09-09 10:50:00,65.78,65.78,65.59,65.6,75800.0,47.7047,47.7047,47.5669,47.5741,75800.0
2011-09-09 10:55:00,65.6,65.62,65.53,65.58,59000.0,47.5741,47.5887,47.5234,47.5596,59000.0
2011-09-09 11:00:00,65.57,65.71,65.56,65.61,63300.0,47.5524,47.6539,47.5451,47.5814,63300.0
2011-09-09 11:05:00,65.62,65.73,65.62,65.67,75300.0,47.5887,47.6684,47.5887,47.6249,75300.0
2011-09-09 11:10:00,65.67,65.73,65.56,65.63,103300.0,47.6249,47.6684,47.5451,47.5959,103300.0
2011-09-09 11:15:00,65.64,65.72,65.36,65.38,90200.0,47.6032,47.6612,47.4001,47.4146,90200.0
2011-09-09 11:20:00,65.36,65.39,65.17,65.28,101000.0,47.4001,47.4219,47.2623,47.3421,101000.0
2011-09-09 11:25:00,65.29,65.5,65.28,65.43,104300.0,47.3493,47.5016,47.3421,47.4509,104300.0
2011-09-09 11:30:00,65.42,65.5,65.2,65.22,83100.0,47.4436,47.5016,47.2841,47.2986,83100.0
2011-09-09 11:35:00,65.21,65.3,65.16,65.24,56200.0,47.2913,47.3566,47.2551,47.3131,56200.0
2011-09-09 11:40:00,65.25,65.25,64.87,64.91,91200.0,47.3203,47.3203,47.0447,47.0738,91200.0
2011-09-09 11:45:00,64.92,64.92,64.69,64.71,143700.0,47.081,47.081,46.9142,46.9287,143700.0
2011-09-09 11:50:00,64.71,64.85,64.67,64.85,91400.0,46.9287,47.0302,46.8997,47.0302,91400.0
2011-09-09 11:55:00,64.86,65.08,64.85,65.08,72200.0,47.0375,47.197,47.0302,47.197,72200.0
2011-09-09 12:00:00,65.08,65.09,64.94,64.99,88000.0,47.197,47.2043,47.0955,47.1318,88000.0
2011-09-09 12:05:00,65.0,65.14,64.98,65.13,83800.0,47.139,47.2406,47.1245,47.2333,83800.0
2011-09-09 12:10:00,65.12,65.23,65.08,65.23,60900.0,47.226,47.3058,47.197,47.3058,60900.0
2011-09-09 12:15:00,65.23,65.47,65.2,65.45,105000.0,47.3058,47.4799,47.2841,47.4654,105000.0
2011-09-09 12:20:00,65.45,65.55,65.44,65.54,128100.0,47.4654,47.5379,47.4581,47.5306,128100.0
2011-09-09 12:25:00,65.52,65.72,65.52,65.69,65800.0,47.5161,47.6612,47.5161,47.6394,65800.0
2011-09-09 12:30:00,65.69,65.72,65.52,65.53,106000.0,47.6394,47.6612,47.5161,47.5234,106000.0
2011-09-09 12:35:00,65.53,65.64,65.48,65.63,85200.0,47.5234,47.6032,47.4871,47.5959,85200.0
2011-09-09 12:40:00,65.61,65.75,65.57,65.72,87600.0,47.5814,47.6829,47.5524,47.6612,87600.0
2011-09-09 12:45:00,65.72,65.75,65.62,65.62,63100.0,47.6612,47.6829,47.5887,47.5887,63100.0
2011-09-09 12:50:00,65.62,65.72,65.43,65.44,68200.0,47.5887,47.6612,47.4509,47.4581,68200.0
2011-09-09 12:55:00,65.45,65.57,65.43,65.49,81100.0,47.4654,47.5524,47.4509,47.4944,81100.0
2011-09-09 13:00:00,65.47,65.48,65.35,65.4,120500.0,47.4799,47.4871,47.3928,47.4291,120500.0
2011-09-09 13:05:00,65.41,65.47,65.38,65.4,62700.0,47.4364,47.4799,47.4146,47.4291,62700.0
2011-09-09 13:10:00,65.4,65.5,65.39,65.42,64000.0,47.4291,47.5016,47.4219,47.4436,64000.0
2011-09-09 13:15:00,65.42,65.45,65.39,65.39,52100.0,47.4436,47.4654,47.4219,47.4219,52100.0
2011-09-09 13:20:00,65.4,65.57,65.4,65.57,108600.0,47.4291,47.5524,47.4291,47.5524,108600.0
2011-09-09 13:25:00,65.58,65.67,65.5,65.53,85900.0,47.5596,47.6249,47.5016,47.5234,85900.0
2011-09-09 13:30:00,65.52,65.53,65.48,65.52,40600.0,47.5161,47.5234,47.4871,47.5161,40600.0
2011-09-09 13:35:00,65.51,65.67,65.49,65.67,67700.0,47.5089,47.6249,47.4944,47.6249,67700.0
2011-09-09 13:40:00,65.68,65.78,65.67,65.7,82700.0,47.6322,47.7047,47.6249,47.6467,82700.0
2011-09-09 13:45:00,65.7,65.71,65.62,65.65,36800.0,47.6467,47.6539,47.5887,47.6104,36800.0
2011-09-09 13:50:00,65.65,65.7,65.61,65.67,37400.0,47.6104,47.6467,47.5814,47.6249,37400.0
2011-09-09 13:55:00,65.68,65.7,65.57,65.63,58400.0,47.6322,47.6467,47.5524,47.5959,58400.0
2011-09-09 14:00:00,65.64,65.65,65.54,65.56,47500.0,47.6032,47.6104,47.5306,47.5451,47500.0
2011-09-09 14:05:00,65.55,65.67,65.55,65.59,52800.0,47.5379,47.6249,47.5379,47.5669,52800.0
2011-09-09 14:10:00,65.59,65.6,65.47,65.56,44700.0,47.5669,47.5741,47.4799,47.5451,44700.0
2011-09-09 14:15:00,65.56,65.6,65.48,65.56,60700.0,47.5451,47.5741,47.4871,47.5451,60700.0
2011-09-09 14:20:00,65.56,65.65,65.54,65.64,53000.0,47.5451,47.6104,47.5306,47.6032,53000.0
2011-09-09 14:25:00,65.65,65.68,65.41,65.42,77000.0,47.6104,47.6322,47.4364,47.4436,77000.0
2011-09-09 14:30:00,65.42,65.43,65.15,65.17,99000.0,47.4436,47.4509,47.2478,47.2623,99000.0
2011-09-09 14:35:00,65.17,65.28,64.98,65.04,189800.0,47.2623,47.3421,47.1245,47.168,189800.0
2011-09-09 14:40:00,65.05,65.07,64.93,65.05,95000.0,47.1753,47.1898,47.0883,47.1753,95000.0
2011-09-09 14:45:00,65.05,65.15,65.04,65.13,80100.0,47.1753,47.2478,47.168,47.2333,80100.0
2011-09-09 14:50:00,65.13,65.19,65.11,65.16,40300.0,47.2333,47.2768,47.2188,47.2551,40300.0
2011-09-09 14:55:00,65.16,65.16,65.04,65.04,123400.0,47.2551,47.2551,47.168,47.168,123400.0
2011-09-09 15:00:00,65.04,65.04,64.95,65.0,176000.0,47.168,47.168,47.1028,47.139,176000.0
2011-09-09 15:05:00,65.01,65.16,64.98,65.16,84800.0,47.1463,47.2551,47.1245,47.2551,84800.0
2011-09-09 15:10:00,65.16,65.3,65.14,65.3,84500.0,47.2551,47.3566,47.2406,47.3566,84500.0
2011-09-09 15:15:00,65.3,65.3,65.15,65.25,54200.0,47.3566,47.3566,47.2478,47.3203,54200.0
2011-09-09 15:20:00,65.24,65.26,65.14,65.16,54600.0,47.3131,47.3276,47.2406,47.2551,54600.0
2011-09-09 15:25:00,65.17,65.23,64.99,65.0,65800.0,47.2623,47.3058,47.1318,47.139,65800.0
2011-09-09 15:30:00,64.99,65.02,64.9,65.01,135300.0,47.1318,47.1535,47.0665,47.1463,135300.0
2011-09-09 15:35:00,65.02,65.29,64.96,65.29,91100.0,47.1535,47.3493,47.11,47.3493,91100.0
2011-09-09 15:40:00,65.29,65.46,65.2,65.45,164800.0,47.3493,47.4726,47.2841,47.4654,164800.0
2011-09-09 15:45:00,65.45,65.54,65.41,65.5,163600.0,47.4654,47.5306,47.4364,47.5016,163600.0
2011-09-09 15:50:00,65.5,65.53,65.39,65.42,235100.0,47.5016,47.5234,47.4219,47.4436,235100.0
2011-09-09 15:55:00,65.42,65.47,65.23,65.23,301100.0,47.4436,47.4799,47.3058,47.3058,301100.0
2011-09-12 09:30:00,64.55,64.71,64.21,64.31,193300.0,46.8127,46.9287,46.5661,46.6386,193300.0
2011-09-12 09:35:00,64.31,64.74,64.03,64.41,162900.0,46.6386,46.9505,46.4356,46.7111,162900.0
2011-09-12 09:40:00,64.42,64.52,63.96,64.05,190200.0,46.7184,46.7909,46.3848,46.4501,190200.0
2011-09-12 09:45:00,64.05,64.1,63.69,63.72,234700.0,46.4501,46.4863,46.189,46.2107,234700.0
2011-09-12 09:50:00,63.7,64.09,63.44,64.06,231700.0,46.1962,46.4791,46.0077,46.4573,231700.0
2011-09-12 09:55:00,64.02,64.39,64.0,64.31,107400.0,46.4283,46.6966,46.4138,46.6386,107400.0
2011-09-12 10:00:00,64.33,64.63,64.25,64.43,112100.0,46.6531,46.8707,46.5951,46.7256,112100.0
2011-09-12 10:05:00,64.43,64.52,64.25,64.25,77200.0,46.7256,46.7909,46.5951,46.5951,77200.0
2011-09-12 10:10:00,64.26,64.28,64.13,64.17,76200.0,46.6024,46.6169,46.5081,46.5371,76200.0
2011-09-12 10:15:00,64.17,64.34,64.11,64.3,90800.0,46.5371,46.6604,46.4936,46.6314,90800.0
2011-09-12 10:20:00,64.3,64.41,64.24,64.36,63200.0,46.6314,46.7111,46.5879,46.6749,63200.0
2011-09-12 10:25:00,64.38,64.43,64.22,64.32,49200.0,46.6894,46.7256,46.5734,46.6459,49200.0
2011-09-12 10:30:00,64.3,64.38,64.27,64.28,41900.0,46.6314,46.6894,46.6096,46.6169,41900.0
2011-09-12 10:35:00,64.27,64.28,64.09,64.12,78400.0,46.6096,46.6169,46.4791,46.5008,78400.0
2011-09-12 10:40:00,64.13,64.13,63.93,63.94,70600.0,46.5081,46.5081,46.363,46.3703,70600.0
2011-09-12 10:45:00,63.95,64.06,63.93,63.93,57300.0,46.3775,46.4573,46.363,46.363,57300.0
2011-09-12 10:50:00,63.92,64.01,63.89,64.0,71800.0,46.3558,46.4211,46.334,46.4138,71800.0
2011-09-12 10:55:00,64.01,64.06,63.95,63.97,59900.0,46.4211,46.4573,46.3775,46.392,59900.0
2011-09-12 11:00:00,63.97,63.98,63.75,63.8,87100.0,46.392,46.3993,46.2325,46.2688,87100.0
2011-09-12 11:05:00,63.8,63.82,63.71,63.78,85600.0,46.2688,46.2833,46.2035,46.2543,85600.0
2011-09-12 11:10:00,63.79,63.91,63.78,63.82,55100.0,46.2615,46.3485,46.2543,46.2833,55100.0
2011-09-12 11:15:00,63.82,63.84,63.42,63.42,140200.0,46.2833,46.2978,45.9932,45.9932,140200.0
2011-09-12 11:20:00,63.42,63.57,63.29,63.57,163000.0,45.9932,46.102,45.8989,46.102,163000.0
2011-09-12 11:25:00,63.57,63.73,63.54,63.7,81400.0,46.102,46.218,46.0802,46.1962,81400.0
2011-09-12 11:30:00,63.68,63.73,63.6,63.67,41000.0,46.1817,46.218,46.1237,46.1745,41000.0
2011-09-12 11:35:00,63.66,63.79,63.66,63.78,39600.0,46.1672,46.2615,46.1672,46.2543,39600.0
2011-09-12 11:40:00,63.78,63.82,63.7,63.72,35600.0,46.2543,46.2833,46.1962,46.2107,35600.0
2011-09-12 11:45:00,63.72,63.75,63.49,63.51,66000.0,46.2107,46.2325,46.0439,46.0584,66000.0
2011-09-12 11:50:00,63.52,63.66,63.52,63.62,56900.0,46.0657,46.1672,46.0657,46.1382,56900.0
2011-09-12 11:55:00,63.61,63.63,63.3,63.34,66400.0,46.131,46.1455,45.9062,45.9352,66400.0
2011-09-12 12:00:00,63.34,63.41,63.25,63.29,96600.0,45.9352,45.9859,45.8699,45.8989,96600.0
2011-09-12 12:05:00,63.29,63.36,63.22,63.33,72100.0,45.8989,45.9497,45.8481,45.9279,72100.0
2011-09-12 12:10:00,63.31,63.36,63.26,63.32,44600.0,45.9134,45.9497,45.8771,45.9207,44600.0
2011-09-12 12:15:00,63.34,63.34,63.14,63.14,52300.0,45.9352,45.9352,45.7901,45.7901,52300.0
2011-09-12 12:20:00,63.14,63.25,63.13,63.13,56100.0,45.7901,45.8699,45.7829,45.7829,56100.0
2011-09-12 12:25:00,63.14,63.19,62.87,62.9,114600.0,45.7901,45.8264,45.5943,45.6161,114600.0
2011-09-12 12:30:00,62.92,63.1,62.84,62.98,68300.0,45.6306,45.7611,45.5726,45.6741,68300.0
2011-09-12 12:35:00,62.98,63.15,62.97,63.07,35100.0,45.6741,45.7974,45.6668,45.7394,35100.0
2011-09-12 12:40:00,63.07,63.12,62.9,63.02,51000.0,45.7394,45.7756,45.6161,45.7031,51000.0
2011-09-12 12:45:00,63.01,63.05,62.89,62.96,45400.0,45.6958,45.7248,45.6088,45.6596,45400.0
2011-09-12 12:50:00,62.96,63.11,62.92,63.09,48000.0,45.6596,45.7684,45.6306,45.7539,48000.0
2011-09-12 12:55:00,63.09,63.16,63.05,63.15,48100.0,45.7539,45.8046,45.7248,45.7974,48100.0
2011-09-12 13:00:00,63.14,63.26,63.1,63.13,55400.0,45.7901,45.8771,45.7611,45.7829,55400.0
2011-09-12 13:05:00,63.15,63.21,63.09,63.2,48100.0,45.7974,45.8409,45.7539,45.8336,48100.0
2011-09-12 13:10:00,63.19,63.31,63.15,63.26,34400.0,45.8264,45.9134,45.7974,45.8771,34400.0
2011-09-12 13:15:00,63.25,63.33,63.18,63.19,35300.0,45.8699,45.9279,45.8191,45.8264,35300.0
2011-09-12 13:20:00,63.19,63.19,62.99,62.99,58800.0,45.8264,45.8264,45.6813,45.6813,58800.0
2011-09-12 13:25:00,62.99,63.05,62.95,62.98,32000.0,45.6813,45.7248,45.6523,45.6741,32000.0
2011-09-12 13:30:00,62.97,63.02,62.88,62.94,38600.0,45.6668,45.7031,45.6016,45.6451,38600.0
2011-09-12 13:35:00,62.94,63.05,62.94,63.04,50700.0,45.6451,45.7248,45.6451,45.7176,50700.0
2011-09-12 13:40:00,63.04,63.06,62.98,63.06,27500.0,45.7176,45.7321,45.6741,45.7321,27500.0
2011-09-12 13:45:00,63.06,63.11,63.0,63.03,71200.0,45.7321,45.7684,45.6886,45.7103,71200.0
2011-09-12 13:50:00,63.03,63.05,62.89,62.89,71200.0,45.7103,45.7248,45.6088,45.6088,71200.0
2011-09-12 13:55:00,62.88,62.89,62.77,62.77,94100.0,45.6016,45.6088,45.5218,45.5218,94100.0
2011-09-12 14:00:00,62.77,62.83,62.65,62.69,56500.0,45.5218,45.5653,45.4348,45.4638,56500.0
2011-09-12 14:05:00,62.69,62.69,62.43,62.45,103600.0,45.4638,45.4638,45.2752,45.2897,103600.0
2011-09-12 14:10:00,62.43,62.47,62.27,62.32,163400.0,45.2752,45.3042,45.1592,45.1954,163400.0
2011-09-12 14:15:00,62.33,62.46,62.23,62.43,75400.0,45.2027,45.297,45.1302,45.2752,75400.0
2011-09-12 14:20:00,62.43,62.53,62.42,62.51,76200.0,45.2752,45.3477,45.268,45.3332,76200.0
2011-09-12 14:25:00,62.51,62.94,62.51,62.94,109900.0,45.3332,45.6451,45.3332,45.6451,109900.0
2011-09-12 14:30:00,62.95,63.04,62.93,63.03,54400.0,45.6523,45.7176,45.6378,45.7103,54400.0
2011-09-12 14:35:00,63.04,63.19,62.86,62.91,121000.0,45.7176,45.8264,45.5871,45.6233,121000.0
2011-09-12 14:40:00,62.89,63.1,62.86,63.09,79700.0,45.6088,45.7611,45.5871,45.7539,79700.0
2011-09-12 14:45:00,63.08,63.1,62.79,62.81,57400.0,45.7466,45.7611,45.5363,45.5508,57400.0
2011-09-12 14:50:00,62.81,62.84,62.69,62.84,64500.0,45.5508,45.5726,45.4638,45.5726,64500.0
2011-09-12 14:55:00,62.83,62.87,62.76,62.84,57800.0,45.5653,45.5943,45.5145,45.5726,57800.0
2011-09-12 15:00:00,62.83,62.86,62.76,62.82,52600.0,45.5653,45.5871,45.5145,45.558,52600.0
2011-09-12 15:05:00,62.81,62.91,62.8,62.85,48500.0,45.5508,45.6233,45.5435,45.5798,48500.0
2011-09-12 15:10:00,62.85,62.99,62.85,62.94,76500.0,45.5798,45.6813,45.5798,45.6451,76500.0
2011-09-12 15:15:00,62.94,63.03,62.81,62.84,109700.0,45.6451,45.7103,45.5508,45.5726,109700.0
2011-09-12 15:20:00,62.84,63.14,62.79,63.14,79200.0,45.5726,45.7901,45.5363,45.7901,79200.0
2011-09-12 15:25:00,63.15,63.25,63.1,63.23,156300.0,45.7974,45.8699,45.7611,45.8554,156300.0
2011-09-12 15:30:00,63.23,63.3,63.19,63.27,194600.0,45.8554,45.9062,45.8264,45.8844,194600.0
2011-09-12 15:35:00,63.27,63.28,63.17,63.26,119400.0,45.8844,45.8916,45.8119,45.8771,119400.0
2011-09-12 15:40:00,63.26,63.54,63.24,63.54,174300.0,45.8771,46.0802,45.8626,46.0802,174300.0
2011-09-12 15:45:00,63.53,63.66,63.53,63.65,196900.0,46.073,46.1672,46.073,46.16,196900.0
2011-09-12 15:50:00,63.65,64.19,63.62,64.17,403700.0,46.16,46.5516,46.1382,46.5371,403700.0
2011-09-12 15:55:00,64.17,64.18,64.05,64.08,511900.0,46.5371,46.5443,46.4501,46.4718,511900.0
2011-09-13 09:30:00,63.77,63.91,63.17,63.28,238800.0,46.247,46.3485,45.8119,45.8916,238800.0
2011-09-13 09:35:00,63.25,63.42,62.84,62.88,231300.0,45.8699,45.9932,45.5726,45.6016,231300.0
2011-09-13 09:40:00,62.84,62.85,62.37,62.6,226700.0,45.5726,45.5798,45.2317,45.3985,226700.0
2011-09-13 09:45:00,62.59,62.88,62.59,62.85,176300.0,45.3913,45.6016,45.3913,45.5798,176300.0
2011-09-13 09:50:00,62.85,62.96,62.73,62.93,199200.0,45.5798,45.6596,45.4928,45.6378,199200.0
2011-09-13 09:55:00,62.93,63.04,62.8,62.98,295800.0,45.6378,45.7176,45.5435,45.6741,295800.0
2011-09-13 10:00:00,63.0,63.03,62.73,62.88,132100.0,45.6886,45.7103,45.4928,45.6016,132100.0
2011-09-13 10:05:00,62.89,63.0,62.79,62.91,182300.0,45.6088,45.6886,45.5363,45.6233,182300.0
2011-09-13 10:10:00,62.92,62.98,62.62,62.63,157900.0,45.6306,45.6741,45.413,45.4203,157900.0
2011-09-13 10:15:00,62.63,62.77,62.58,62.75,98000.0,45.4203,45.5218,45.384,45.5073,98000.0
2011-09-13 10:20:00,62.74,62.8,62.36,62.61,142000.0,45.5,45.5435,45.2245,45.4058,142000.0
2011-09-13 10:25:00,62.63,62.67,62.47,62.49,98600.0,45.4203,45.4493,45.3042,45.3187,98600.0
2011-09-13 10:30:00,62.48,62.7,62.46,62.7,173700.0,45.3115,45.471,45.297,45.471,173700.0
2011-09-13 10:35:00,62.69,63.01,62.68,62.99,135200.0,45.4638,45.6958,45.4565,45.6813,135200.0
2011-09-13 10:40:00,62.99,63.25,62.88,63.1,129100.0,45.6813,45.8699,45.6016,45.7611,129100.0
2011-09-13 10:45:00,63.11,63.13,62.92,63.12,150800.0,45.7684,45.7829,45.6306,45.7756,150800.0
2011-09-13 10:50:00,63.12,63.31,63.07,63.29,112800.0,45.7756,45.9134,45.7394,45.8989,112800.0
2011-09-13 10:55:00,63.3,63.64,63.26,63.6,196300.0,45.9062,46.1527,45.8771,46.1237,196300.0
2011-09-13 11:00:00,63.61,63.63,63.37,63.47,92400.0,46.131,46.1455,45.9569,46.0294,92400.0
2011-09-13 11:05:00,63.47,63.61,63.34,63.58,101800.0,46.0294,46.131,45.9352,46.1092,101800.0
2011-09-13 11:10:00,63.58,63.63,63.46,63.56,120200.0,46.1092,46.1455,46.0222,46.0947,120200.0
2011-09-13 11:15:00,63.55,63.85,63.55,63.68,136900.0,46.0875,46.305,46.0875,46.1817,136900.0
2011-09-13 11:20:00,63.67,63.8,63.39,63.59,110500.0,46.1745,46.2688,45.9714,46.1165,110500.0
2011-09-13 11:25:00,63.58,63.68,63.52,63.62,53600.0,46.1092,46.1817,46.0657,46.1382,53600.0
2011-09-13 11:30:00,63.61,63.69,63.54,63.68,43400.0,46.131,46.189,46.0802,46.1817,43400.0
2011-09-13 11:35:00,63.67,63.74,63.62,63.74,52400.0,46.1745,46.2252,46.1382,46.2252,52400.0
2011-09-13 11:40:00,63.74,63.74,63.57,63.68,37000.0,46.2252,46.2252,46.102,46.1817,37000.0
2011-09-13 11:45:00,63.68,63.68,63.51,63.52,29400.0,46.1817,46.1817,46.0584,46.0657,29400.0
2011-09-13 11:50:00,63.5,63.53,63.42,63.49,29900.0,46.0512,46.073,45.9932,46.0439,29900.0
2011-09-13 11:55:00,63.47,63.55,63.46,63.53,26700.0,46.0294,46.0875,46.0222,46.073,26700.0
2011-09-13 12:00:00,63.51,63.67,63.46,63.63,65800.0,46.0584,46.1745,46.0222,46.1455,65800.0
2011-09-13 12:05:00,63.64,63.71,63.59,63.71,54800.0,46.1527,46.2035,46.1165,46.2035,54800.0
2011-09-13 12:10:00,63.72,63.99,63.69,63.99,60700.0,46.2107,46.4066,46.189,46.4066,60700.0
2011-09-13 12:15:00,63.99,64.0,63.88,63.88,58900.0,46.4066,46.4138,46.3268,46.3268,58900.0
2011-09-13 12:20:00,63.89,63.91,63.65,63.66,59800.0,46.334,46.3485,46.16,46.1672,59800.0
2011-09-13 12:25:00,63.67,63.88,63.65,63.86,28800.0,46.1745,46.3268,46.16,46.3123,28800.0
2011-09-13 12:30:00,63.84,63.93,63.78,63.85,39600.0,46.2978,46.363,46.2543,46.305,39600.0
2011-09-13 12:35:00,63.86,64.0,63.86,63.97,34200.0,46.3123,46.4138,46.3123,46.392,34200.0
2011-09-13 12:40:00,63.96,64.01,63.86,63.88,63100.0,46.3848,46.4211,46.3123,46.3268,63100.0
2011-09-13 12:45:00,63.88,63.95,63.87,63.88,36100.0,46.3268,46.3775,46.3195,46.3268,36100.0
2011-09-13 12:50:00,63.88,63.94,63.85,63.9,30200.0,46.3268,46.3703,46.305,46.3413,30200.0
2011-09-13 12:55:00,63.91,63.92,63.81,63.83,54500.0,46.3485,46.3558,46.276,46.2905,54500.0
2011-09-13 13:00:00,63.83,63.9,63.81,63.89,39200.0,46.2905,46.3413,46.276,46.334,39200.0
2011-09-13 13:05:00,63.88,63.9,63.86,63.88,161800.0,46.3268,46.3413,46.3123,46.3268,161800.0
2011-09-13 13:10:00,63.88,63.99,63.82,63.98,81200.0,46.3268,46.4066,46.2833,46.3993,81200.0
2011-09-13 13:15:00,63.97,64.06,63.95,64.05,111400.0,46.392,46.4573,46.3775,46.4501,111400.0
2011-09-13 13:20:00,64.06,64.15,64.04,64.15,69400.0,46.4573,46.5226,46.4428,46.5226,69400.0
2011-09-13 13:25:00,64.14,64.21,64.13,64.13,63100.0,46.5153,46.5661,46.5081,46.5081,63100.0
2011-09-13 13:30:00,64.13,64.29,64.09,64.29,88700.0,46.5081,46.6241,46.4791,46.6241,88700.0
2011-09-13 13:35:00,64.3,64.53,64.27,64.52,131800.0,46.6314,46.7982,46.6096,46.7909,131800.0
2011-09-13 13:40:00,64.52,64.73,64.49,64.7,149300.0,46.7909,46.9432,46.7692,46.9215,149300.0
2011-09-13 13:45:00,64.69,64.76,64.65,64.73,94200.0,46.9142,46.965,46.8852,46.9432,94200.0
2011-09-13 13:50:00,64.72,64.81,64.66,64.7,69800.0,46.936,47.0012,46.8924,46.9215,69800.0
2011-09-13 13:55:00,64.7,64.82,64.6,64.61,62600.0,46.9215,47.0085,46.8489,46.8562,62600.0
2011-09-13 14:00:00,64.61,64.62,64.47,64.49,62600.0,46.8562,46.8634,46.7547,46.7692,62600.0
2011-09-13 14:05:00,64.49,64.5,64.37,64.37,130500.0,46.7692,46.7764,46.6821,46.6821,130500.0
2011-09-13 14:10:00,64.39,64.49,64.35,64.43,72200.0,46.6966,46.7692,46.6676,46.7256,72200.0
2011-09-13 14:15:00,64.42,64.43,64.23,64.24,55600.0,46.7184,46.7256,46.5806,46.5879,55600.0
2011-09-13 14:20:00,64.23,64.42,64.21,64.41,49900.0,46.5806,46.7184,46.5661,46.7111,49900.0
2011-09-13 14:25:00,64.4,64.42,64.31,64.35,27700.0,46.7039,46.7184,46.6386,46.6676,27700.0
2011-09-13 14:30:00,64.35,64.48,64.32,64.48,62500.0,46.6676,46.7619,46.6459,46.7619,62500.0
2011-09-13 14:35:00,64.48,64.48,64.35,64.39,28200.0,46.7619,46.7619,46.6676,46.6966,28200.0
2011-09-13 14:40:00,64.39,64.45,64.39,64.44,21500.0,46.6966,46.7402,46.6966,46.7329,21500.0
2011-09-13 14:45:00,64.44,64.51,64.44,64.48,62500.0,46.7329,46.7837,46.7329,46.7619,62500.0
2011-09-13 14:50:00,64.48,64.52,64.37,64.45,58100.0,46.7619,46.7909,46.6821,46.7402,58100.0
2011-09-13 14:55:00,64.43,64.64,64.43,64.5,131000.0,46.7256,46.8779,46.7256,46.7764,131000.0
2011-09-13 15:00:00,64.5,64.55,64.46,64.47,75500.0,46.7764,46.8127,46.7474,46.7547,75500.0
2011-09-13 15:05:00,64.46,64.48,64.28,64.32,71000.0,46.7474,46.7619,46.6169,46.6459,71000.0
2011-09-13 15:10:00,64.31,64.32,64.19,64.19,41400.0,46.6386,46.6459,46.5516,46.5516,41400.0
2011-09-13 15:15:00,64.18,64.2,64.01,64.06,81300.0,46.5443,46.5588,46.4211,46.4573,81300.0
2011-09-13 15:20:00,64.06,64.14,64.0,64.06,54900.0,46.4573,46.5153,46.4138,46.4573,54900.0
2011-09-13 15:25:00,64.07,64.27,64.0,64.26,98600.0,46.4646,46.6096,46.4138,46.6024,98600.0
2011-09-13 15:30:00,64.25,64.32,64.24,64.27,121800.0,46.5951,46.6459,46.5879,46.6096,121800.0
2011-09-13 15:35:00,64.27,64.3,64.22,64.27,94700.0,46.6096,46.6314,46.5734,46.6096,94700.0
2011-09-13 15:40:00,64.26,64.27,64.17,64.2,108400.0,46.6024,46.6096,46.5371,46.5588,108400.0
2011-09-13 15:45:00,64.21,64.28,64.17,64.26,114000.0,46.5661,46.6169,46.5371,46.6024,114000.0
2011-09-13 15:50:00,64.26,64.35,64.24,64.25,125300.0,46.6024,46.6676,46.5879,46.5951,125300.0
2011-09-13 15:55:00,64.26,64.33,64.21,64.25,261000.0,46.6024,46.6531,46.5661,46.5951,261000.0
2011-09-14 09:30:00,64.14,64.43,63.77,64.17,182700.0,46.5153,46.7256,46.247,46.5371,182700.0
2011-09-14 09:35:00,64.21,64.23,63.97,63.98,67300.0,46.5661,46.5806,46.392,46.3993,67300.0
2011-09-14 09:40:00,63.98,64.39,63.91,64.13,87300.0,46.3993,46.6966,46.3485,46.5081,87300.0
2011-09-14 09:45:00,64.15,64.15,63.94,63.99,89400.0,46.5226,46.5226,46.3703,46.4066,89400.0
2011-09-14 09:50:00,63.99,64.06,63.65,64.05,190800.0,46.4066,46.4573,46.16,46.4501,190800.0
2011-09-14 09:55:00,64.05,64.05,63.79,64.04,145800.0,46.4501,46.4501,46.2615,46.4428,145800.0
2011-09-14 10:00:00,64.05,64.08,63.84,63.84,116100.0,46.4501,46.4718,46.2978,46.2978,116100.0
2011-09-14 10:05:00,63.84,63.85,63.71,63.77,109600.0,46.2978,46.305,46.2035,46.247,109600.0
2011-09-14 10:10:00,63.76,64.19,63.76,64.19,92100.0,46.2398,46.5516,46.2398,46.5516,92100.0
2011-09-14 10:15:00,64.2,64.24,63.75,63.77,177200.0,46.5588,46.5879,46.2325,46.247,177200.0
2011-09-14 10:20:00,63.76,63.77,63.48,63.54,154800.0,46.2398,46.247,46.0367,46.0802,154800.0
2011-09-14 10:25:00,63.53,63.58,63.3,63.35,90100.0,46.073,46.1092,45.9062,45.9424,90100.0
2011-09-14 10:30:00,63.36,63.68,63.34,63.65,91700.0,45.9497,46.1817,45.9352,46.16,91700.0
2011-09-14 10:35:00,63.65,63.81,63.57,63.81,66500.0,46.16,46.276,46.102,46.276,66500.0
2011-09-14 10:40:00,63.8,63.84,63.7,63.76,97500.0,46.2688,46.2978,46.1962,46.2398,97500.0
2011-09-14 10:45:00,63.76,63.92,63.76,63.83,74200.0,46.2398,46.3558,46.2398,46.2905,74200.0
2011-09-14 10:50:00,63.83,64.08,63.83,64.07,62000.0,46.2905,46.4718,46.2905,46.4646,62000.0
2011-09-14 10:55:00,64.07,64.08,63.93,63.99,58000.0,46.4646,46.4718,46.363,46.4066,58000.0
2011-09-14 11:00:00,63.97,63.97,63.53,63.54,88600.0,46.392,46.392,46.073,46.0802,88600.0
2011-09-14 11:05:00,63.53,63.64,63.47,63.61,97700.0,46.073,46.1527,46.0294,46.131,97700.0
2011-09-14 11:10:00,63.61,63.62,63.36,63.42,54900.0,46.131,46.1382,45.9497,45.9932,54900.0
2011-09-14 11:15:00,63.43,63.5,63.39,63.42,61400.0,46.0004,46.0512,45.9714,45.9932,61400.0
2011-09-14 11:20:00,63.41,63.47,63.27,63.33,74600.0,45.9859,46.0294,45.8844,45.9279,74600.0
2011-09-14 11:25:00,63.33,63.38,63.28,63.28,99000.0,45.9279,45.9642,45.8916,45.8916,99000.0
2011-09-14 11:30:00,63.28,63.45,63.25,63.44,99800.0,45.8916,46.0149,45.8699,46.0077,99800.0
2011-09-14 11:35:00,63.44,63.53,63.43,63.49,46300.0,46.0077,46.073,46.0004,46.0439,46300.0
2011-09-14 11:40:00,63.49,63.63,63.46,63.6,64800.0,46.0439,46.1455,46.0222,46.1237,64800.0
2011-09-14 11:45:00,63.6,63.7,63.58,63.66,59100.0,46.1237,46.1962,46.1092,46.1672,59100.0
2011-09-14 11:50:00,63.67,63.76,63.67,63.73,52500.0,46.1745,46.2398,46.1745,46.218,52500.0
2011-09-14 11:55:00,63.7,63.83,63.68,63.82,56900.0,46.1962,46.2905,46.1817,46.2833,56900.0
2011-09-14 12:00:00,63.82,63.95,63.81,63.94,32700.0,46.2833,46.3775,46.276,46.3703,32700.0
2011-09-14 12:05:00,63.94,63.97,63.78,63.87,53900.0,46.3703,46.392,46.2543,46.3195,53900.0
2011-09-14 12:10:00,63.86,63.87,63.76,63.77,26100.0,46.3123,46.3195,46.2398,46.247,26100.0
2011-09-14 12:15:00,63.76,63.76,63.64,63.64,21500.0,46.2398,46.2398,46.1527,46.1527,21500.0
2011-09-14 12:20:00,63.63,63.63,63.49,63.51,45500.0,46.1455,46.1455,46.0439,46.0584,45500.0
2011-09-14 12:25:00,63.48,63.57,63.45,63.55,50100.0,46.0367,46.102,46.0149,46.0875,50100.0
2011-09-14 12:30:00,63.53,63.6,63.45,63.53,92600.0,46.073,46.1237,46.0149,46.073,92600.0
2011-09-14 12:35:00,63.54,63.61,63.48,63.55,83600.0,46.0802,46.131,46.0367,46.0875,83600.0
2011-09-14 12:40:00,63.54,63.58,63.48,63.53,85300.0,46.0802,46.1092,46.0367,46.073,85300.0
2011-09-14 12:45:00,63.54,63.67,63.48,63.63,66300.0,46.0802,46.1745,46.0367,46.1455,66300.0
2011-09-14 12:50:00,63.63,63.7,63.56,63.6,60300.0,46.1455,46.1962,46.0947,46.1237,60300.0
2011-09-14 12:55:00,63.6,63.67,63.56,63.56,38100.0,46.1237,46.1745,46.0947,46.0947,38100.0
2011-09-14 13:00:00,63.56,63.61,63.54,63.6,39700.0,46.0947,46.131,46.0802,46.1237,39700.0
2011-09-14 13:05:00,63.6,63.66,63.57,63.6,89800.0,46.1237,46.1672,46.102,46.1237,89800.0
2011-09-14 13:10:00,63.6,63.74,63.6,63.68,61200.0,46.1237,46.2252,46.1237,46.1817,61200.0
2011-09-14 13:15:00,63.68,63.79,63.66,63.77,47700.0,46.1817,46.2615,46.1672,46.247,47700.0
2011-09-14 13:20:00,63.75,63.84,63.75,63.79,25300.0,46.2325,46.2978,46.2325,46.2615,25300.0
2011-09-14 13:25:00,63.79,63.84,63.69,63.75,72400.0,46.2615,46.2978,46.189,46.2325,72400.0
2011-09-14 13:30:00,63.75,63.77,63.69,63.76,34700.0,46.2325,46.247,46.189,46.2398,34700.0
2011-09-14 13:35:00,63.76,63.88,63.76,63.83,50400.0,46.2398,46.3268,46.2398,46.2905,50400.0
2011-09-14 13:40:00,63.84,63.89,63.83,63.89,22800.0,46.2978,46.334,46.2905,46.334,22800.0
2011-09-14 13:45:00,63.88,63.97,63.86,63.94,51900.0,46.3268,46.392,46.3123,46.3703,51900.0
2011-09-14 13:50:00,63.94,64.04,63.93,63.99,42700.0,46.3703,46.4428,46.363,46.4066,42700.0
2011-09-14 13:55:00,63.99,63.99,63.89,63.96,48900.0,46.4066,46.4066,46.334,46.3848,48900.0
2011-09-14 14:00:00,63.98,64.1,63.98,64.1,45300.0,46.3993,46.4863,46.3993,46.4863,45300.0
2011-09-14 14:05:00,64.08,64.22,64.08,64.2,74400.0,46.4718,46.5734,46.4718,46.5588,74400.0
2011-09-14 14:10:00,64.2,64.33,64.19,64.31,47700.0,46.5588,46.6531,46.5516,46.6386,47700.0
2011-09-14 14:15:00,64.32,64.36,64.22,64.36,79000.0,46.6459,46.6749,46.5734,46.6749,79000.0
2011-09-14 14:20:00,64.34,64.44,64.33,64.35,39500.0,46.6604,46.7329,46.6531,46.6676,39500.0
2011-09-14 14:25:00,64.35,64.36,64.3,64.3,52400.0,46.6676,46.6749,46.6314,46.6314,52400.0
2011-09-14 14:30:00,64.3,64.31,64.03,64.14,83400.0,46.6314,46.6386,46.4356,46.5153,83400.0
2011-09-14 14:35:00,64.13,64.15,64.08,64.1,31100.0,46.5081,46.5226,46.4718,46.4863,31100.0
2011-09-14 14:40:00,64.1,64.27,64.1,64.21,38400.0,46.4863,46.6096,46.4863,46.5661,38400.0
2011-09-14 14:45:00,64.21,64.28,64.2,64.28,32600.0,46.5661,46.6169,46.5588,46.6169,32600.0
2011-09-14 14:50:00,64.28,64.41,64.27,64.41,63300.0,46.6169,46.7111,46.6096,46.7111,63300.0
2011-09-14 14:55:00,64.41,64.46,64.37,64.39,67700.0,46.7111,46.7474,46.6821,46.6966,67700.0
2011-09-14 15:00:00,64.42,64.43,64.34,64.36,64000.0,46.7184,46.7256,46.6604,46.6749,64000.0
2011-09-14 15:05:00,64.35,64.48,64.29,64.45,118300.0,46.6676,46.7619,46.6241,46.7402,118300.0
2011-09-14 15:10:00,64.45,64.49,64.27,64.27,97500.0,46.7402,46.7692,46.6096,46.6096,97500.0
2011-09-14 15:15:00,64.28,64.39,64.28,64.36,79300.0,46.6169,46.6966,46.6169,46.6749,79300.0
2011-09-14 15:20:00,64.35,64.36,64.22,64.24,79900.0,46.6676,46.6749,46.5734,46.5879,79900.0
2011-09-14 15:25:00,64.24,64.25,64.14,64.17,164800.0,46.5879,46.5951,46.5153,46.5371,164800.0
2011-09-14 15:30:00,64.18,64.2,64.07,64.18,218700.0,46.5443,46.5588,46.4646,46.5443,218700.0
2011-09-14 15:35:00,64.17,64.29,64.17,64.27,115700.0,46.5371,46.6241,46.5371,46.6096,115700.0
2011-09-14 15:40:00,64.27,64.32,64.2,64.2,196200.0,46.6096,46.6459,46.5588,46.5588,196200.0
2011-09-14 15:45:00,64.2,64.27,64.17,64.19,200700.0,46.5588,46.6096,46.5371,46.5516,200700.0
2011-09-14 15:50:00,64.19,64.25,64.18,64.22,268000.0,46.5516,46.5951,46.5443,46.5734,268000.0
2011-09-14 15:55:00,64.21,64.27,64.14,64.17,829200.0,46.5661,46.6096,46.5153,46.5371,829200.0
2011-09-15 09:30:00,63.22,63.34,62.32,63.0,449500.0,45.8481,45.9352,45.1954,45.6886,449500.0
2011-09-15 09:35:00,63.01,63.51,62.98,63.5,208800.0,45.6958,46.0584,45.6741,46.0512,208800.0
2011-09-15 09:40:00,63.5,63.51,63.22,63.44,167900.0,46.0512,46.0584,45.8481,46.0077,167900.0
2011-09-15 09:45:00,63.44,63.51,63.26,63.4,153400.0,46.0077,46.0584,45.8771,45.9787,153400.0
2011-09-15 09:50:00,63.41,63.5,63.33,63.42,81800.0,45.9859,46.0512,45.9279,45.9932,81800.0
2011-09-15 09:55:00,63.44,63.5,63.34,63.44,72100.0,46.0077,46.0512,45.9352,46.0077,72100.0
2011-09-15 10:00:00,63.46,63.55,63.3,63.38,148000.0,46.0222,46.0875,45.9062,45.9642,148000.0
2011-09-15 10:05:00,63.4,63.47,63.11,63.21,87200.0,45.9787,46.0294,45.7684,45.8409,87200.0
2011-09-15 10:10:00,63.22,63.31,63.14,63.31,96600.0,45.8481,45.9134,45.7901,45.9134,96600.0
2011-09-15 10:15:00,63.3,63.41,63.25,63.4,90300.0,45.9062,45.9859,45.8699,45.9787,90300.0
2011-09-15 10:20:00,63.41,63.67,63.36,63.65,135400.0,45.9859,46.1745,45.9497,46.16,135400.0
2011-09-15 10:25:00,63.64,63.82,63.61,63.7,116000.0,46.1527,46.2833,46.131,46.1962,116000.0
2011-09-15 10:30:00,63.71,63.71,63.41,63.46,112800.0,46.2035,46.2035,45.9859,46.0222,112800.0
2011-09-15 10:35:00,63.46,63.47,63.13,63.23,154600.0,46.0222,46.0294,45.7829,45.8554,154600.0
2011-09-15 10:40:00,63.22,63.25,62.84,62.95,115200.0,45.8481,45.8699,45.5726,45.6523,115200.0
2011-09-15 10:45:00,62.95,63.04,62.87,63.0,102400.0,45.6523,45.7176,45.5943,45.6886,102400.0
2011-09-15 10:50:00,62.99,63.17,62.96,63.05,76100.0,45.6813,45.8119,45.6596,45.7248,76100.0
2011-09-15 10:55:00,63.06,63.07,62.74,62.88,96600.0,45.7321,45.7394,45.5,45.6016,96600.0
2011-09-15 11:00:00,62.89,62.92,62.75,62.83,134500.0,45.6088,45.6306,45.5073,45.5653,134500.0
2011-09-15 11:05:00,62.82,63.01,62.78,62.88,93600.0,45.558,45.6958,45.529,45.6016,93600.0
2011-09-15 11:10:00,62.89,62.93,62.77,62.93,112600.0,45.6088,45.6378,45.5218,45.6378,112600.0
2011-09-15 11:15:00,62.91,63.04,62.9,63.04,36000.0,45.6233,45.7176,45.6161,45.7176,36000.0
2011-09-15 11:20:00,63.04,63.12,62.96,63.0,73900.0,45.7176,45.7756,45.6596,45.6886,73900.0
2011-09-15 11:25:00,63.0,63.16,62.93,63.16,45700.0,45.6886,45.8046,45.6378,45.8046,45700.0
2011-09-15 11:30:00,63.18,63.24,63.09,63.13,63400.0,45.8191,45.8626,45.7539,45.7829,63400.0
2011-09-15 11:35:00,63.12,63.15,63.08,63.1,40400.0,45.7756,45.7974,45.7466,45.7611,40400.0
2011-09-15 11:40:00,63.1,63.21,63.1,63.12,50800.0,45.7611,45.8409,45.7611,45.7756,50800.0
2011-09-15 11:45:00,63.14,63.28,63.13,63.25,90900.0,45.7901,45.8916,45.7829,45.8699,90900.0
2011-09-15 11:50:00,63.26,63.28,63.18,63.19,38100.0,45.8771,45.8916,45.8191,45.8264,38100.0
2011-09-15 11:55:00,63.2,63.22,63.15,63.2,38100.0,45.8336,45.8481,45.7974,45.8336,38100.0
2011-09-15 12:00:00,63.2,63.23,63.08,63.15,58000.0,45.8336,45.8554,45.7466,45.7974,58000.0
2011-09-15 12:05:00,63.14,63.21,63.13,63.2,29400.0,45.7901,45.8409,45.7829,45.8336,29400.0
2011-09-15 12:10:00,63.2,63.37,63.19,63.3,43800.0,45.8336,45.9569,45.8264,45.9062,43800.0
2011-09-15 12:15:00,63.29,63.5,63.28,63.45,27100.0,45.8989,46.0512,45.8916,46.0149,27100.0
2011-09-15 12:20:00,63.46,63.49,63.34,63.34,42900.0,46.0222,46.0439,45.9352,45.9352,42900.0
2011-09-15 12:25:00,63.37,63.45,63.3,63.45,38500.0,45.9569,46.0149,45.9062,46.0149,38500.0
2011-09-15 12:30:00,63.44,63.56,63.41,63.54,28700.0,46.0077,46.0947,45.9859,46.0802,28700.0
2011-09-15 12:35:00,63.52,63.66,63.52,63.56,52600.0,46.0657,46.1672,46.0657,46.0947,52600.0
2011-09-15 12:40:00,63.57,63.65,63.56,63.63,21300.0,46.102,46.16,46.0947,46.1455,21300.0
2011-09-15 12:45:00,63.63,63.69,63.56,63.69,65400.0,46.1455,46.189,46.0947,46.189,65400.0
2011-09-15 12:50:00,63.7,63.75,63.67,63.71,35300.0,46.1962,46.2325,46.1745,46.2035,35300.0
2011-09-15 12:55:00,63.72,63.79,63.68,63.78,20500.0,46.2107,46.2615,46.1817,46.2543,20500.0
2011-09-15 13:00:00,63.79,63.83,63.76,63.83,36300.0,46.2615,46.2905,46.2398,46.2905,36300.0
2011-09-15 13:05:00,63.83,63.89,63.75,63.77,45800.0,46.2905,46.334,46.2325,46.247,45800.0
2011-09-15 13:10:00,63.76,63.81,63.67,63.68,29400.0,46.2398,46.276,46.1745,46.1817,29400.0
2011-09-15 13:15:00,63.68,63.69,63.62,63.65,22700.0,46.1817,46.189,46.1382,46.16,22700.0
2011-09-15 13:20:00,63.64,63.73,63.63,63.73,46400.0,46.1527,46.218,46.1455,46.218,46400.0
2011-09-15 13:25:00,63.74,63.76,63.61,63.64,29500.0,46.2252,46.2398,46.131,46.1527,29500.0
2011-09-15 13:30:00,63.63,63.72,63.62,63.66,28500.0,46.1455,46.2107,46.1382,46.1672,28500.0
2011-09-15 13:35:00,63.68,63.74,63.59,63.63,60000.0,46.1817,46.2252,46.1165,46.1455,60000.0
2011-09-15 13:40:00,63.64,63.67,63.59,63.67,31300.0,46.1527,46.1745,46.1165,46.1745,31300.0
2011-09-15 13:45:00,63.67,63.69,63.58,63.65,33100.0,46.1745,46.189,46.1092,46.16,33100.0
2011-09-15 13:50:00,63.65,63.76,63.62,63.64,43500.0,46.16,46.2398,46.1382,46.1527,43500.0
2011-09-15 13:55:00,63.63,63.67,63.57,63.66,19100.0,46.1455,46.1745,46.102,46.1672,19100.0
2011-09-15 14:00:00,63.67,63.75,63.67,63.73,31000.0,46.1745,46.2325,46.1745,46.218,31000.0
2011-09-15 14:05:00,63.74,63.8,63.62,63.68,106100.0,46.2252,46.2688,46.1382,46.1817,106100.0
2011-09-15 14:10:00,63.66,63.81,63.66,63.81,43000.0,46.1672,46.276,46.1672,46.276,43000.0
2011-09-15 14:15:00,63.8,63.88,63.74,63.88,31800.0,46.2688,46.3268,46.2252,46.3268,31800.0
2011-09-15 14:20:00,63.87,63.88,63.78,63.79,28600.0,46.3195,46.3268,46.2543,46.2615,28600.0
2011-09-15 14:25:00,63.81,63.88,63.65,63.66,46800.0,46.276,46.3268,46.16,46.1672,46800.0
2011-09-15 14:30:00,63.66,63.78,63.65,63.77,33200.0,46.1672,46.2543,46.16,46.247,33200.0
2011-09-15 14:35:00,63.76,63.78,63.71,63.74,24300.0,46.2398,46.2543,46.2035,46.2252,24300.0
2011-09-15 14:40:00,63.75,63.82,63.74,63.81,28800.0,46.2325,46.2833,46.2252,46.276,28800.0
2011-09-15 14:45:00,63.82,63.89,63.79,63.82,55200.0,46.2833,46.334,46.2615,46.2833,55200.0
2011-09-15 14:50:00,63.81,63.89,63.76,63.88,33600.0,46.276,46.334,46.2398,46.3268,33600.0
2011-09-15 14:55:00,63.89,63.9,63.79,63.82,69700.0,46.334,46.3413,46.2615,46.2833,69700.0
2011-09-15 15:00:00,63.81,63.87,63.79,63.86,111000.0,46.276,46.3195,46.2615,46.3123,111000.0
2011-09-15 15:05:00,63.86,64.03,63.85,64.0,83400.0,46.3123,46.4356,46.305,46.4138,83400.0
2011-09-15 15:10:00,64.0,64.14,64.0,64.13,58000.0,46.4138,46.5153,46.4138,46.5081,58000.0
2011-09-15 15:15:00,64.14,64.17,63.93,63.93,79000.0,46.5153,46.5371,46.363,46.363,79000.0
2011-09-15 15:20:00,63.93,64.0,63.86,63.88,62000.0,46.363,46.4138,46.3123,46.3268,62000.0
2011-09-15 15:25:00,63.88,63.94,63.79,63.93,67900.0,46.3268,46.3703,46.2615,46.363,67900.0
2011-09-15 15:30:00,63.93,64.04,63.93,64.04,72900.0,46.363,46.4428,46.363,46.4428,72900.0
2011-09-15 15:35:00,64.05,64.13,63.95,64.13,88600.0,46.4501,46.5081,46.3775,46.5081,88600.0
2011-09-15 15:40:00,64.13,64.28,64.11,64.28,105900.0,46.5081,46.6169,46.4936,46.6169,105900.0
2011-09-15 15:45:00,64.28,64.31,64.16,64.2,155000.0,46.6169,46.6386,46.5298,46.5588,155000.0
2011-09-15 15:50:00,64.2,64.22,64.14,64.19,107500.0,46.5588,46.5734,46.5153,46.5516,107500.0
2011-09-15 15:55:00,64.18,64.29,64.16,64.28,282400.0,46.5443,46.6241,46.5298,46.6169,282400.0
2011-09-16 09:30:00,64.46,64.55,64.25,64.35,776700.0,46.7474,46.8127,46.5951,46.6676,776700.0
2011-09-16 09:35:00,64.35,64.6,64.35,64.59,112500.0,46.6676,46.8489,46.6676,46.8417,112500.0
2011-09-16 09:40:00,64.57,64.57,64.34,64.49,76400.0,46.8272,46.8272,46.6604,46.7692,76400.0
2011-09-16 09:45:00,64.49,64.81,64.49,64.65,125300.0,46.7692,47.0012,46.7692,46.8852,125300.0
2011-09-16 09:50:00,64.65,64.76,64.61,64.71,86700.0,46.8852,46.965,46.8562,46.9287,86700.0
2011-09-16 09:55:00,64.71,64.71,64.48,64.6,88200.0,46.9287,46.9287,46.7619,46.8489,88200.0
2011-09-16 10:00:00,64.63,64.97,64.61,64.8,150800.0,46.8707,47.1173,46.8562,46.994,150800.0
2011-09-16 10:05:00,64.8,64.96,64.77,64.84,103100.0,46.994,47.11,46.9722,47.023,103100.0
2011-09-16 10:10:00,64.84,65.0,64.82,64.9,93600.0,47.023,47.139,47.0085,47.0665,93600.0
2011-09-16 10:15:00,64.91,64.97,64.66,64.68,68500.0,47.0738,47.1173,46.8924,46.907,68500.0
2011-09-16 10:20:00,64.69,64.97,64.68,64.97,64500.0,46.9142,47.1173,46.907,47.1173,64500.0
2011-09-16 10:25:00,64.96,65.06,64.9,65.04,90400.0,47.11,47.1825,47.0665,47.168,90400.0
2011-09-16 10:30:00,65.04,65.05,64.82,64.84,73400.0,47.168,47.1753,47.0085,47.023,73400.0
2011-09-16 10:35:00,64.84,64.88,64.7,64.73,70500.0,47.023,47.052,46.9215,46.9432,70500.0
2011-09-16 10:40:00,64.72,64.81,64.63,64.66,84600.0,46.936,47.0012,46.8707,46.8924,84600.0
2011-09-16 10:45:00,64.65,64.82,64.58,64.8,62800.0,46.8852,47.0085,46.8344,46.994,62800.0
2011-09-16 10:50:00,64.81,64.98,64.81,64.88,74500.0,47.0012,47.1245,47.0012,47.052,74500.0
2011-09-16 10:55:00,64.89,64.99,64.85,64.99,57000.0,47.0592,47.1318,47.0302,47.1318,57000.0
2011-09-16 11:00:00,64.98,65.0,64.82,64.94,83600.0,47.1245,47.139,47.0085,47.0955,83600.0
2011-09-16 11:05:00,64.94,64.97,64.84,64.85,52800.0,47.0955,47.1173,47.023,47.0302,52800.0
2011-09-16 11:10:00,64.84,64.93,64.82,64.82,52300.0,47.023,47.0883,47.0085,47.0085,52300.0
2011-09-16 11:15:00,64.82,64.89,64.75,64.89,51500.0,47.0085,47.0592,46.9577,47.0592,51500.0
2011-09-16 11:20:00,64.88,65.0,64.85,64.97,46600.0,47.052,47.139,47.0302,47.1173,46600.0
2011-09-16 11:25:00,64.97,65.01,64.87,65.0,64600.0,47.1173,47.1463,47.0447,47.139,64600.0
2011-09-16 11:30:00,65.0,65.0,64.85,64.92,61300.0,47.139,47.139,47.0302,47.081,61300.0
2011-09-16 11:35:00,64.91,65.0,64.9,64.96,52700.0,47.0738,47.139,47.0665,47.11,52700.0
2011-09-16 11:40:00,64.96,64.97,64.89,64.9,46700.0,47.11,47.1173,47.0592,47.0665,46700.0
2011-09-16 11:45:00,64.9,64.92,64.83,64.86,23800.0,47.0665,47.081,47.0157,47.0375,23800.0
2011-09-16 11:50:00,64.87,64.96,64.84,64.89,30600.0,47.0447,47.11,47.023,47.0592,30600.0
2011-09-16 11:55:00,64.9,65.16,64.89,65.16,105600.0,47.0665,47.2551,47.0592,47.2551,105600.0
2011-09-16 12:00:00,65.16,65.34,65.15,65.33,102600.0,47.2551,47.3856,47.2478,47.3783,102600.0
2011-09-16 12:05:00,65.34,65.35,65.17,65.2,64300.0,47.3856,47.3928,47.2623,47.2841,64300.0
2011-09-16 12:10:00,65.2,65.27,65.16,65.16,28900.0,47.2841,47.3348,47.2551,47.2551,28900.0
2011-09-16 12:15:00,65.16,65.38,65.16,65.37,55700.0,47.2551,47.4146,47.2551,47.4073,55700.0
2011-09-16 12:20:00,65.37,65.51,65.35,65.5,99400.0,47.4073,47.5089,47.3928,47.5016,99400.0
2011-09-16 12:25:00,65.5,65.56,65.44,65.45,96000.0,47.5016,47.5451,47.4581,47.4654,96000.0
2011-09-16 12:30:00,65.44,65.45,65.31,65.33,78200.0,47.4581,47.4654,47.3638,47.3783,78200.0
2011-09-16 12:35:00,65.34,65.49,65.34,65.49,36100.0,47.3856,47.4944,47.3856,47.4944,36100.0
2011-09-16 12:40:00,65.5,65.53,65.4,65.4,27900.0,47.5016,47.5234,47.4291,47.4291,27900.0
2011-09-16 12:45:00,65.41,65.52,65.4,65.47,69100.0,47.4364,47.5161,47.4291,47.4799,69100.0
2011-09-16 12:50:00,65.47,65.51,65.34,65.43,52700.0,47.4799,47.5089,47.3856,47.4509,52700.0
2011-09-16 12:55:00,65.45,65.56,65.4,65.55,28700.0,47.4654,47.5451,47.4291,47.5379,28700.0
2011-09-16 13:00:00,65.56,65.56,65.5,65.5,41800.0,47.5451,47.5451,47.5016,47.5016,41800.0
2011-09-16 13:05:00,65.52,65.56,65.49,65.51,60200.0,47.5161,47.5451,47.4944,47.5089,60200.0
2011-09-16 13:10:00,65.5,65.52,65.32,65.32,43600.0,47.5016,47.5161,47.3711,47.3711,43600.0
2011-09-16 13:15:00,65.32,65.47,65.31,65.44,45300.0,47.3711,47.4799,47.3638,47.4581,45300.0
2011-09-16 13:20:00,65.44,65.55,65.42,65.54,24500.0,47.4581,47.5379,47.4436,47.5306,24500.0
2011-09-16 13:25:00,65.55,65.6,65.52,65.54,29500.0,47.5379,47.5741,47.5161,47.5306,29500.0
2011-09-16 13:30:00,65.55,65.55,65.45,65.47,26100.0,47.5379,47.5379,47.4654,47.4799,26100.0
2011-09-16 13:35:00,65.47,65.47,65.31,65.35,33900.0,47.4799,47.4799,47.3638,47.3928,33900.0
2011-09-16 13:40:00,65.33,65.43,65.33,65.36,27000.0,47.3783,47.4509,47.3783,47.4001,27000.0
2011-09-16 13:45:00,65.36,65.4,65.36,65.36,18100.0,47.4001,47.4291,47.4001,47.4001,18100.0
2011-09-16 13:50:00,65.36,65.45,65.35,65.43,22400.0,47.4001,47.4654,47.3928,47.4509,22400.0
2011-09-16 13:55:00,65.42,65.48,65.37,65.39,21700.0,47.4436,47.4871,47.4073,47.4219,21700.0
2011-09-16 14:00:00,65.39,65.44,65.37,65.38,21700.0,47.4219,47.4581,47.4073,47.4146,21700.0
2011-09-16 14:05:00,65.4,65.42,65.36,65.41,26600.0,47.4291,47.4436,47.4001,47.4364,26600.0
2011-09-16 14:10:00,65.4,65.59,65.4,65.58,39500.0,47.4291,47.5669,47.4291,47.5596,39500.0
2011-09-16 14:15:00,65.58,65.59,65.49,65.53,37800.0,47.5596,47.5669,47.4944,47.5234,37800.0
2011-09-16 14:20:00,65.54,65.61,65.51,65.55,53400.0,47.5306,47.5814,47.5089,47.5379,53400.0
2011-09-16 14:25:00,65.53,65.62,65.53,65.62,25300.0,47.5234,47.5887,47.5234,47.5887,25300.0
2011-09-16 14:30:00,65.62,65.63,65.57,65.59,42700.0,47.5887,47.5959,47.5524,47.5669,42700.0
2011-09-16 14:35:00,65.59,65.64,65.58,65.6,46500.0,47.5669,47.6032,47.5596,47.5741,46500.0
2011-09-16 14:40:00,65.6,65.67,65.58,65.66,31800.0,47.5741,47.6249,47.5596,47.6177,31800.0
2011-09-16 14:45:00,65.65,65.69,65.58,65.59,39000.0,47.6104,47.6394,47.5596,47.5669,39000.0
2011-09-16 14:50:00,65.59,65.76,65.59,65.74,105500.0,47.5669,47.6902,47.5669,47.6757,105500.0
2011-09-16 14:55:00,65.74,65.76,65.7,65.74,31400.0,47.6757,47.6902,47.6467,47.6757,31400.0
2011-09-16 15:00:00,65.76,65.78,65.64,65.69,74200.0,47.6902,47.7047,47.6032,47.6394,74200.0
2011-09-16 15:05:00,65.68,65.69,65.57,65.58,40000.0,47.6322,47.6394,47.5524,47.5596,40000.0
2011-09-16 15:10:00,65.56,65.59,65.51,65.51,73000.0,47.5451,47.5669,47.5089,47.5089,73000.0
2011-09-16 15:15:00,65.53,65.54,65.46,65.48,35100.0,47.5234,47.5306,47.4726,47.4871,35100.0
2011-09-16 15:20:00,65.48,65.55,65.46,65.54,65800.0,47.4871,47.5379,47.4726,47.5306,65800.0
2011-09-16 15:25:00,65.55,65.61,65.47,65.52,66100.0,47.5379,47.5814,47.4799,47.5161,66100.0
2011-09-16 15:30:00,65.53,65.61,65.5,65.6,111300.0,47.5234,47.5814,47.5016,47.5741,111300.0
2011-09-16 15:35:00,65.6,65.6,65.51,65.53,83100.0,47.5741,47.5741,47.5089,47.5234,83100.0
2011-09-16 15:40:00,65.53,65.61,65.49,65.51,93100.0,47.5234,47.5814,47.4944,47.5089,93100.0
2011-09-16 15:45:00,65.52,65.75,65.51,65.68,211400.0,47.5161,47.6829,47.5089,47.6322,211400.0
2011-09-16 15:50:00,65.67,65.74,65.62,65.65,146700.0,47.6249,47.6757,47.5887,47.6104,146700.0
2011-09-16 15:55:00,65.66,65.72,65.58,65.72,534500.0,47.6177,47.6612,47.5596,47.6612,534500.0
2011-09-19 09:30:00,66.16,66.68,66.03,66.66,240800.0,47.9803,48.3574,47.886,48.3429,240800.0
2011-09-19 09:35:00,66.68,66.84,66.43,66.83,186900.0,48.3574,48.4734,48.1761,48.4662,186900.0
2011-09-19 09:40:00,66.85,67.37,66.83,67.05,313100.0,48.4807,48.8578,48.4662,48.6257,313100.0
2011-09-19 09:45:00,67.05,67.25,66.97,67.05,172800.0,48.6257,48.7708,48.5677,48.6257,172800.0
2011-09-19 09:50:00,67.05,67.07,66.92,66.95,215700.0,48.6257,48.6402,48.5314,48.5532,215700.0
2011-09-19 09:55:00,66.95,67.0,66.42,66.75,306100.0,48.5532,48.5895,48.1688,48.4081,306100.0
2011-09-19 10:00:00,66.74,66.95,66.56,66.8,205300.0,48.4009,48.5532,48.2704,48.4444,205300.0
2011-09-19 10:05:00,66.79,66.8,66.27,66.38,229600.0,48.4372,48.4444,48.06,48.1398,229600.0
2011-09-19 10:10:00,66.35,66.66,66.3,66.57,161800.0,48.1181,48.3429,48.0818,48.2776,161800.0
2011-09-19 10:15:00,66.56,66.56,66.18,66.21,125300.0,48.2704,48.2704,47.9948,48.0165,125300.0
2011-09-19 10:20:00,66.2,66.23,66.07,66.11,160300.0,48.0093,48.031,47.915,47.944,160300.0
2011-09-19 10:25:00,66.12,66.17,66.01,66.08,116700.0,47.9513,47.9875,47.8715,47.9223,116700.0
2011-09-19 10:30:00,66.09,66.13,66.0,66.05,132500.0,47.9295,47.9585,47.8642,47.9005,132500.0
2011-09-19 10:35:00,66.05,66.1,66.0,66.05,99600.0,47.9005,47.9368,47.8642,47.9005,99600.0
2011-09-19 10:40:00,66.03,66.3,66.02,66.23,89800.0,47.886,48.0818,47.8787,48.031,89800.0
2011-09-19 10:45:00,66.23,66.26,66.02,66.09,99400.0,48.031,48.0528,47.8787,47.9295,99400.0
2011-09-19 10:50:00,66.08,66.47,66.08,66.47,110700.0,47.9223,48.2051,47.9223,48.2051,110700.0
2011-09-19 10:55:00,66.46,66.5,66.29,66.36,75500.0,48.1978,48.2268,48.0745,48.1253,75500.0
2011-09-19 11:00:00,66.37,66.41,66.29,66.33,76400.0,48.1326,48.1616,48.0745,48.1036,76400.0
2011-09-19 11:05:00,66.32,66.38,66.29,66.35,61700.0,48.0963,48.1398,48.0745,48.1181,61700.0
2011-09-19 11:10:00,66.34,66.59,66.32,66.58,71600.0,48.1108,48.2921,48.0963,48.2849,71600.0
2011-09-19 11:15:00,66.58,66.82,66.57,66.77,114500.0,48.2849,48.4589,48.2776,48.4227,114500.0
2011-09-19 11:20:00,66.77,66.95,66.76,66.81,71100.0,48.4227,48.5532,48.4154,48.4517,71100.0
2011-09-19 11:25:00,66.81,66.95,66.75,66.8,124700.0,48.4517,48.5532,48.4081,48.4444,124700.0
2011-09-19 11:30:00,66.79,66.8,66.63,66.66,94600.0,48.4372,48.4444,48.3211,48.3429,94600.0
2011-09-19 11:35:00,66.66,66.83,66.57,66.82,61000.0,48.3429,48.4662,48.2776,48.4589,61000.0
2011-09-19 11:40:00,66.81,67.0,66.81,66.98,42400.0,48.4517,48.5895,48.4517,48.5749,42400.0
2011-09-19 11:45:00,66.99,67.11,66.93,67.1,85700.0,48.5822,48.6692,48.5387,48.662,85700.0
2011-09-19 11:50:00,67.1,67.19,66.99,67.14,55500.0,48.662,48.7272,48.5822,48.691,55500.0
2011-09-19 11:55:00,67.13,67.14,66.83,66.86,41200.0,48.6837,48.691,48.4662,48.4879,41200.0
2011-09-19 12:00:00,66.85,66.85,66.66,66.82,59800.0,48.4807,48.4807,48.3429,48.4589,59800.0
2011-09-19 12:05:00,66.82,66.84,66.75,66.75,24000.0,48.4589,48.4734,48.4081,48.4081,24000.0
2011-09-19 12:10:00,66.76,66.79,66.61,66.68,64100.0,48.4154,48.4372,48.3066,48.3574,64100.0
2011-09-19 12:15:00,66.71,66.71,66.54,66.66,49100.0,48.3791,48.3791,48.2559,48.3429,49100.0
2011-09-19 12:20:00,66.67,66.68,66.57,66.59,28400.0,48.3501,48.3574,48.2776,48.2921,28400.0
2011-09-19 12:25:00,66.6,66.66,66.56,66.66,15800.0,48.2994,48.3429,48.2704,48.3429,15800.0
2011-09-19 12:30:00,66.66,66.68,66.62,66.65,15100.0,48.3429,48.3574,48.3139,48.3356,15100.0
2011-09-19 12:35:00,66.65,66.68,66.5,66.53,29100.0,48.3356,48.3574,48.2268,48.2486,29100.0
2011-09-19 12:40:00,66.54,66.58,66.5,66.57,26300.0,48.2559,48.2849,48.2268,48.2776,26300.0
2011-09-19 12:45:00,66.56,66.66,66.53,66.58,29100.0,48.2704,48.3429,48.2486,48.2849,29100.0
2011-09-19 12:50:00,66.55,66.65,66.48,66.65,48300.0,48.2631,48.3356,48.2123,48.3356,48300.0
2011-09-19 12:55:00,66.64,66.73,66.52,66.71,48700.0,48.3284,48.3936,48.2413,48.3791,48700.0
2011-09-19 13:00:00,66.7,66.71,66.64,66.65,28100.0,48.3719,48.3791,48.3284,48.3356,28100.0
2011-09-19 13:05:00,66.65,66.7,66.56,66.7,62300.0,48.3356,48.3719,48.2704,48.3719,62300.0
2011-09-19 13:10:00,66.7,66.74,66.43,66.44,139100.0,48.3719,48.4009,48.1761,48.1833,139100.0
2011-09-19 13:15:00,66.44,66.59,66.36,66.59,96600.0,48.1833,48.2921,48.1253,48.2921,96600.0
2011-09-19 13:20:00,66.59,66.59,66.4,66.53,72000.0,48.2921,48.2921,48.1543,48.2486,72000.0
2011-09-19 13:25:00,66.53,66.62,66.52,66.52,46700.0,48.2486,48.3139,48.2413,48.2413,46700.0
2011-09-19 13:30:00,66.52,66.54,66.46,66.52,39800.0,48.2413,48.2559,48.1978,48.2413,39800.0
2011-09-19 13:35:00,66.52,66.6,66.37,66.41,60500.0,48.2413,48.2994,48.1326,48.1616,60500.0
2011-09-19 13:40:00,66.41,66.63,66.38,66.59,62300.0,48.1616,48.3211,48.1398,48.2921,62300.0
2011-09-19 13:45:00,66.59,66.71,66.53,66.53,46600.0,48.2921,48.3791,48.2486,48.2486,46600.0
2011-09-19 13:50:00,66.52,66.62,66.49,66.53,42800.0,48.2413,48.3139,48.2196,48.2486,42800.0
2011-09-19 13:55:00,66.53,66.59,66.51,66.52,32800.0,48.2486,48.2921,48.2341,48.2413,32800.0
2011-09-19 14:00:00,66.51,66.51,66.34,66.34,35700.0,48.2341,48.2341,48.1108,48.1108,35700.0
2011-09-19 14:05:00,66.35,66.46,66.33,66.44,38700.0,48.1181,48.1978,48.1036,48.1833,38700.0
2011-09-19 14:10:00,66.45,66.63,66.4,66.63,51400.0,48.1906,48.3211,48.1543,48.3211,51400.0
2011-09-19 14:15:00,66.63,66.78,66.62,66.75,46800.0,48.3211,48.4299,48.3139,48.4081,46800.0
2011-09-19 14:20:00,66.74,66.91,66.73,66.76,78400.0,48.4009,48.5242,48.3936,48.4154,78400.0
2011-09-19 14:25:00,66.74,66.81,66.71,66.79,33000.0,48.4009,48.4517,48.3791,48.4372,33000.0
2011-09-19 14:30:00,66.79,66.8,66.66,66.67,52600.0,48.4372,48.4444,48.3429,48.3501,52600.0
2011-09-19 14:35:00,66.65,66.75,66.65,66.71,40800.0,48.3356,48.4081,48.3356,48.3791,40800.0
2011-09-19 14:40:00,66.71,66.89,66.71,66.85,37400.0,48.3791,48.5097,48.3791,48.4807,37400.0
2011-09-19 14:45:00,66.84,66.87,66.77,66.8,40200.0,48.4734,48.4952,48.4227,48.4444,40200.0
2011-09-19 14:50:00,66.81,66.85,66.77,66.78,50400.0,48.4517,48.4807,48.4227,48.4299,50400.0
2011-09-19 14:55:00,66.78,66.79,66.57,66.57,49500.0,48.4299,48.4372,48.2776,48.2776,49500.0
2011-09-19 15:00:00,66.57,66.61,66.38,66.4,122100.0,48.2776,48.3066,48.1398,48.1543,122100.0
2011-09-19 15:05:00,66.4,66.43,66.23,66.25,176200.0,48.1543,48.1761,48.031,48.0455,176200.0
2011-09-19 15:10:00,66.25,66.4,66.23,66.26,209300.0,48.0455,48.1543,48.031,48.0528,209300.0
2011-09-19 15:15:00,66.26,66.4,66.16,66.18,132500.0,48.0528,48.1543,47.9803,47.9948,132500.0
2011-09-19 15:20:00,66.17,66.29,66.14,66.2,90200.0,47.9875,48.0745,47.9658,48.0093,90200.0
2011-09-19 15:25:00,66.19,66.28,66.06,66.25,101900.0,48.002,48.0673,47.9077,48.0455,101900.0
2011-09-19 15:30:00,66.25,66.41,66.23,66.28,187100.0,48.0455,48.1616,48.031,48.0673,187100.0
2011-09-19 15:35:00,66.29,66.37,66.26,66.32,78500.0,48.0745,48.1326,48.0528,48.0963,78500.0
2011-09-19 15:40:00,66.33,66.49,66.32,66.4,104600.0,48.1036,48.2196,48.0963,48.1543,104600.0
2011-09-19 15:45:00,66.4,66.45,66.34,66.37,86100.0,48.1543,48.1906,48.1108,48.1326,86100.0
2011-09-19 15:50:00,66.38,66.46,66.29,66.33,119600.0,48.1398,48.1978,48.0745,48.1036,119600.0
2011-09-19 15:55:00,66.32,66.41,66.24,66.27,312000.0,48.0963,48.1616,48.0383,48.06,312000.0
2011-09-20 09:30:00,66.23,66.61,66.1,66.59,187900.0,48.031,48.3066,47.9368,48.2921,187900.0
2011-09-20 09:35:00,66.52,66.66,66.41,66.55,93800.0,48.2413,48.3429,48.1616,48.2631,93800.0
2011-09-20 09:40:00,66.53,66.74,66.41,66.74,72500.0,48.2486,48.4009,48.1616,48.4009,72500.0
2011-09-20 09:45:00,66.72,66.75,66.64,66.71,89000.0,48.3864,48.4081,48.3284,48.3791,89000.0
2011-09-20 09:50:00,66.7,67.17,66.68,67.17,193600.0,48.3719,48.7127,48.3574,48.7127,193600.0
2011-09-20 09:55:00,67.14,67.68,67.11,67.43,336700.0,48.691,49.0826,48.6692,48.9013,336700.0
2011-09-20 10:00:00,67.43,68.54,67.39,68.52,472700.0,48.9013,49.7063,48.8723,49.6918,472700.0
2011-09-20 10:05:00,68.55,68.77,68.3,68.74,345600.0,49.7135,49.8731,49.5322,49.8513,345600.0
2011-09-20 10:10:00,68.74,69.09,68.64,69.02,311000.0,49.8513,50.1052,49.7788,50.0544,311000.0
2011-09-20 10:15:00,69.04,69.35,68.95,69.21,347100.0,50.0689,50.2937,50.0036,50.1922,347100.0
2011-09-20 10:20:00,69.2,69.73,69.14,69.73,327700.0,50.1849,50.5693,50.1414,50.5693,327700.0
2011-09-20 10:25:00,69.73,69.81,69.52,69.7,274200.0,50.5693,50.6273,50.417,50.5475,274200.0
2011-09-20 10:30:00,69.64,69.85,69.36,69.38,255100.0,50.504,50.6563,50.301,50.3155,255100.0
2011-09-20 10:35:00,69.39,69.59,69.25,69.32,288700.0,50.3227,50.4678,50.2212,50.272,288700.0
2011-09-20 10:40:00,69.33,69.79,69.3,69.79,244200.0,50.2792,50.6128,50.2574,50.6128,244200.0
2011-09-20 10:45:00,69.79,70.0,69.56,69.87,322800.0,50.6128,50.7651,50.446,50.6708,322800.0
2011-09-20 10:50:00,69.85,69.89,69.72,69.85,165500.0,50.6563,50.6853,50.562,50.6563,165500.0
2011-09-20 10:55:00,69.86,69.9,69.65,69.9,196500.0,50.6636,50.6926,50.5113,50.6926,196500.0
2011-09-20 11:00:00,69.9,69.9,69.74,69.8,195500.0,50.6926,50.6926,50.5765,50.6201,195500.0
2011-09-20 11:05:00,69.8,69.8,69.75,69.78,254500.0,50.6201,50.6201,50.5838,50.6056,254500.0
2011-09-20 11:10:00,69.8,69.8,69.75,69.77,147800.0,50.6201,50.6201,50.5838,50.5983,147800.0
2011-09-20 11:15:00,69.76,69.96,69.65,69.76,240100.0,50.591,50.7361,50.5113,50.591,240100.0
2011-09-20 11:20:00,69.77,69.82,69.67,69.75,76800.0,50.5983,50.6346,50.5258,50.5838,76800.0
2011-09-20 11:25:00,69.75,70.1,69.72,70.08,340100.0,50.5838,50.8376,50.562,50.8231,340100.0
2011-09-20 11:30:00,70.07,70.25,69.91,70.04,285200.0,50.8159,50.9464,50.6998,50.7941,285200.0
2011-09-20 11:35:00,70.04,70.05,69.75,69.8,190000.0,50.7941,50.8014,50.5838,50.6201,190000.0
2011-09-20 11:40:00,69.8,70.31,69.78,70.24,290600.0,50.6201,50.9899,50.6056,50.9392,290600.0
2011-09-20 11:45:00,70.28,70.43,70.16,70.36,165700.0,50.9682,51.0769,50.8811,51.0262,165700.0
2011-09-20 11:50:00,70.36,70.37,70.19,70.31,128000.0,51.0262,51.0334,50.9029,50.9899,128000.0
2011-09-20 11:55:00,70.31,70.5,70.24,70.43,185000.0,50.9899,51.1277,50.9392,51.0769,185000.0
2011-09-20 12:00:00,70.44,70.44,70.13,70.21,134300.0,51.0842,51.0842,50.8594,50.9174,134300.0
2011-09-20 12:05:00,70.22,70.22,70.09,70.09,115500.0,50.9246,50.9246,50.8304,50.8304,115500.0
2011-09-20 12:10:00,70.09,70.2,70.09,70.13,57500.0,50.8304,50.9101,50.8304,50.8594,57500.0
2011-09-20 12:15:00,70.14,70.43,70.12,70.29,67000.0,50.8666,51.0769,50.8521,50.9754,67000.0
2011-09-20 12:20:00,70.3,70.3,70.18,70.25,61200.0,50.9827,50.9827,50.8956,50.9464,61200.0
2011-09-20 12:25:00,70.28,70.28,70.11,70.21,71500.0,50.9682,50.9682,50.8449,50.9174,71500.0
2011-09-20 12:30:00,70.2,70.22,70.07,70.07,79500.0,50.9101,50.9246,50.8159,50.8159,79500.0
2011-09-20 12:35:00,70.07,70.08,69.83,70.02,108600.0,50.8159,50.8231,50.6418,50.7796,108600.0
2011-09-20 12:40:00,69.99,70.03,69.85,70.0,74600.0,50.7578,50.7869,50.6563,50.7651,74600.0
2011-09-20 12:45:00,70.02,70.04,69.83,69.94,64400.0,50.7796,50.7941,50.6418,50.7216,64400.0
2011-09-20 12:50:00,69.95,70.15,69.92,70.14,63700.0,50.7288,50.8739,50.7071,50.8666,63700.0
2011-09-20 12:55:00,70.14,70.41,70.14,70.35,102100.0,50.8666,51.0624,50.8666,51.0189,102100.0
2011-09-20 13:00:00,70.37,70.42,70.33,70.4,95400.0,51.0334,51.0697,51.0044,51.0552,95400.0
2011-09-20 13:05:00,70.4,70.54,70.24,70.26,114500.0,51.0552,51.1567,50.9392,50.9537,114500.0
2011-09-20 13:10:00,70.28,70.42,70.27,70.41,52000.0,50.9682,51.0697,50.9609,51.0624,52000.0
2011-09-20 13:15:00,70.4,70.64,70.4,70.62,77800.0,51.0552,51.2292,51.0552,51.2147,77800.0
2011-09-20 13:20:00,70.63,70.75,70.52,70.68,168600.0,51.222,51.309,51.1422,51.2582,168600.0
2011-09-20 13:25:00,70.69,70.84,70.67,70.78,152200.0,51.2655,51.3743,51.251,51.3308,152200.0
2011-09-20 13:30:00,70.78,71.1,70.68,71.08,174800.0,51.3308,51.5628,51.2582,51.5483,174800.0
2011-09-20 13:35:00,71.09,71.17,70.85,70.85,168600.0,51.5556,51.6136,51.3815,51.3815,168600.0
2011-09-20 13:40:00,70.85,70.92,70.63,70.9,132000.0,51.3815,51.4323,51.222,51.4178,132000.0
2011-09-20 13:45:00,70.88,70.95,70.78,70.92,88400.0,51.4033,51.4541,51.3308,51.4323,88400.0
2011-09-20 13:50:00,70.91,70.93,70.77,70.93,53100.0,51.425,51.4395,51.3235,51.4395,53100.0
2011-09-20 13:55:00,70.92,71.25,70.91,71.19,165500.0,51.4323,51.6716,51.425,51.6281,165500.0
2011-09-20 14:00:00,71.24,71.24,71.07,71.15,202700.0,51.6644,51.6644,51.5411,51.5991,202700.0
2011-09-20 14:05:00,71.15,71.22,70.96,70.97,121100.0,51.5991,51.6499,51.4613,51.4686,121100.0
2011-09-20 14:10:00,70.97,71.04,70.93,70.97,84000.0,51.4686,51.5193,51.4395,51.4686,84000.0
2011-09-20 14:15:00,70.98,71.0,70.85,70.88,86700.0,51.4758,51.4903,51.3815,51.4033,86700.0
2011-09-20 14:20:00,70.88,70.94,70.68,70.75,129600.0,51.4033,51.4468,51.2582,51.309,129600.0
2011-09-20 14:25:00,70.75,70.77,70.61,70.62,107000.0,51.309,51.3235,51.2075,51.2147,107000.0
2011-09-20 14:30:00,70.63,70.66,70.48,70.57,158000.0,51.222,51.2437,51.1132,51.1785,158000.0
2011-09-20 14:35:00,70.55,70.56,70.32,70.37,166200.0,51.164,51.1712,50.9972,51.0334,166200.0
2011-09-20 14:40:00,70.38,70.42,70.12,70.17,117600.0,51.0407,51.0697,50.8521,50.8884,117600.0
2011-09-20 14:45:00,70.16,70.18,69.95,70.0,120300.0,50.8811,50.8956,50.7288,50.7651,120300.0
2011-09-20 14:50:00,69.97,70.0,69.88,69.94,106800.0,50.7433,50.7651,50.6781,50.7216,106800.0
2011-09-20 14:55:00,69.92,70.09,69.86,70.07,140600.0,50.7071,50.8304,50.6636,50.8159,140600.0
2011-09-20 15:00:00,70.06,70.2,70.05,70.08,138800.0,50.8086,50.9101,50.8014,50.8231,138800.0
2011-09-20 15:05:00,70.07,70.07,69.76,69.78,133400.0,50.8159,50.8159,50.591,50.6056,133400.0
2011-09-20 15:10:00,69.76,69.91,69.76,69.78,158900.0,50.591,50.6998,50.591,50.6056,158900.0
2011-09-20 15:15:00,69.77,69.87,69.69,69.7,67300.0,50.5983,50.6708,50.5403,50.5475,67300.0
2011-09-20 15:20:00,69.7,69.72,69.52,69.63,122700.0,50.5475,50.562,50.417,50.4968,122700.0
2011-09-20 15:25:00,69.62,69.81,69.51,69.74,150600.0,50.4895,50.6273,50.4097,50.5765,150600.0
2011-09-20 15:30:00,69.74,69.75,69.59,69.67,97800.0,50.5765,50.5838,50.4678,50.5258,97800.0
2011-09-20 15:35:00,69.67,69.69,69.52,69.57,109000.0,50.5258,50.5403,50.417,50.4533,109000.0
2011-09-20 15:40:00,69.58,69.74,69.56,69.64,177500.0,50.4605,50.5765,50.446,50.504,177500.0
2011-09-20 15:45:00,69.64,69.65,69.37,69.45,255900.0,50.504,50.5113,50.3082,50.3662,255900.0
2011-09-20 15:50:00,69.46,69.89,69.45,69.89,272700.0,50.3735,50.6853,50.3662,50.6853,272700.0
2011-09-20 15:55:00,69.87,69.95,69.82,69.93,664900.0,50.6708,50.7288,50.6346,50.7143,664900.0
2011-09-21 09:30:00,68.9,69.18,68.22,68.96,527700.0,49.9674,50.1704,49.4742,50.0109,527700.0
2011-09-21 09:35:00,69.07,69.33,68.88,69.15,124700.0,50.0906,50.2792,49.9529,50.1487,124700.0
2011-09-21 09:40:00,69.16,69.53,69.03,69.43,148500.0,50.1559,50.4242,50.0616,50.3517,148500.0
2011-09-21 09:45:00,69.39,69.75,69.26,69.52,83300.0,50.3227,50.5838,50.2284,50.417,83300.0
2011-09-21 09:50:00,69.52,69.63,69.35,69.54,153700.0,50.417,50.4968,50.2937,50.4315,153700.0
2011-09-21 09:55:00,69.55,69.73,69.43,69.73,84900.0,50.4388,50.5693,50.3517,50.5693,84900.0
2011-09-21 10:00:00,69.74,69.77,69.52,69.72,124500.0,50.5765,50.5983,50.417,50.562,124500.0
2011-09-21 10:05:00,69.73,69.83,69.27,69.29,97600.0,50.5693,50.6418,50.2357,50.2502,97600.0
2011-09-21 10:10:00,69.29,69.5,69.24,69.33,82100.0,50.2502,50.4025,50.2139,50.2792,82100.0
2011-09-21 10:15:00,69.31,69.31,68.99,69.07,128000.0,50.2647,50.2647,50.0326,50.0906,128000.0
2011-09-21 10:20:00,69.09,69.1,68.89,68.99,86300.0,50.1052,50.1124,49.9601,50.0326,86300.0
2011-09-21 10:25:00,69.0,69.14,68.62,68.74,116000.0,50.0399,50.1414,49.7643,49.8513,116000.0
2011-09-21 10:30:00,68.75,69.03,68.75,68.99,107000.0,49.8586,50.0616,49.8586,50.0326,107000.0
2011-09-21 10:35:00,68.98,69.0,68.66,68.66,86900.0,50.0254,50.0399,49.7933,49.7933,86900.0
2011-09-21 10:40:00,68.67,68.83,68.62,68.78,182900.0,49.8006,49.9166,49.7643,49.8803,182900.0
2011-09-21 10:45:00,68.78,69.04,68.76,69.01,66500.0,49.8803,50.0689,49.8658,50.0471,66500.0
2011-09-21 10:50:00,69.02,69.06,68.85,69.0,71600.0,50.0544,50.0834,49.9311,50.0399,71600.0
2011-09-21 10:55:00,69.0,69.2,69.0,69.17,60100.0,50.0399,50.1849,50.0399,50.1632,60100.0
2011-09-21 11:00:00,69.16,69.57,69.12,69.41,77600.0,50.1559,50.4533,50.1269,50.3372,77600.0
2011-09-21 11:05:00,69.42,69.71,69.37,69.39,81500.0,50.3445,50.5548,50.3082,50.3227,81500.0
2011-09-21 11:10:00,69.39,69.57,69.3,69.34,49700.0,50.3227,50.4533,50.2574,50.2865,49700.0
2011-09-21 11:15:00,69.32,69.32,69.09,69.11,51100.0,50.272,50.272,50.1052,50.1197,51100.0
2011-09-21 11:20:00,69.12,69.35,69.12,69.35,63400.0,50.1269,50.2937,50.1269,50.2937,63400.0
2011-09-21 11:25:00,69.35,69.49,69.32,69.47,51900.0,50.2937,50.3952,50.272,50.3807,51900.0
2011-09-21 11:30:00,69.49,69.63,69.46,69.53,70600.0,50.3952,50.4968,50.3735,50.4242,70600.0
2011-09-21 11:35:00,69.56,69.62,69.35,69.47,72600.0,50.446,50.4895,50.2937,50.3807,72600.0
2011-09-21 11:40:00,69.47,69.51,69.44,69.48,55600.0,50.3807,50.4097,50.359,50.388,55600.0
2011-09-21 11:45:00,69.48,69.69,69.41,69.58,72500.0,50.388,50.5403,50.3372,50.4605,72500.0
2011-09-21 11:50:00,69.59,69.59,69.35,69.45,64600.0,50.4678,50.4678,50.2937,50.3662,64600.0
2011-09-21 11:55:00,69.47,69.52,69.37,69.51,51900.0,50.3807,50.417,50.3082,50.4097,51900.0
2011-09-21 12:00:00,69.52,69.58,69.52,69.56,42500.0,50.417,50.4605,50.417,50.446,42500.0
2011-09-21 12:05:00,69.58,69.58,69.38,69.41,33700.0,50.4605,50.4605,50.3155,50.3372,33700.0
2011-09-21 12:10:00,69.41,69.56,69.41,69.51,42000.0,50.3372,50.446,50.3372,50.4097,42000.0
2011-09-21 12:15:00,69.51,69.86,69.5,69.85,73100.0,50.4097,50.6636,50.4025,50.6563,73100.0
2011-09-21 12:20:00,69.86,69.9,69.77,69.77,50500.0,50.6636,50.6926,50.5983,50.5983,50500.0
2011-09-21 12:25:00,69.77,69.77,69.54,69.62,50200.0,50.5983,50.5983,50.4315,50.4895,50200.0
2011-09-21 12:30:00,69.62,69.79,69.59,69.77,34000.0,50.4895,50.6128,50.4678,50.5983,34000.0
2011-09-21 12:35:00,69.75,69.98,69.75,69.95,75000.0,50.5838,50.7506,50.5838,50.7288,75000.0
2011-09-21 12:40:00,69.96,70.17,69.95,70.14,93100.0,50.7361,50.8884,50.7288,50.8666,93100.0
2011-09-21 12:45:00,70.17,70.19,70.0,70.03,100600.0,50.8884,50.9029,50.7651,50.7869,100600.0
2011-09-21 12:50:00,70.03,70.04,69.86,69.91,72900.0,50.7869,50.7941,50.6636,50.6998,72900.0
2011-09-21 12:55:00,69.92,69.92,69.72,69.87,60200.0,50.7071,50.7071,50.562,50.6708,60200.0
2011-09-21 13:00:00,69.86,70.19,69.86,70.18,81800.0,50.6636,50.9029,50.6636,50.8956,81800.0
2011-09-21 13:05:00,70.18,70.23,70.1,70.12,55100.0,50.8956,50.9319,50.8376,50.8521,55100.0
2011-09-21 13:10:00,70.11,70.11,69.88,69.91,47500.0,50.8449,50.8449,50.6781,50.6998,47500.0
2011-09-21 13:15:00,69.94,70.0,69.89,69.92,43500.0,50.7216,50.7651,50.6853,50.7071,43500.0
2011-09-21 13:20:00,69.93,70.21,69.91,70.12,41200.0,50.7143,50.9174,50.6998,50.8521,41200.0
2011-09-21 13:25:00,70.13,70.21,70.01,70.03,40300.0,50.8594,50.9174,50.7724,50.7869,40300.0
2011-09-21 13:30:00,70.03,70.03,69.8,69.81,55200.0,50.7869,50.7869,50.6201,50.6273,55200.0
2011-09-21 13:35:00,69.83,69.85,69.72,69.77,41600.0,50.6418,50.6563,50.562,50.5983,41600.0
2011-09-21 13:40:00,69.78,69.94,69.77,69.87,22900.0,50.6056,50.7216,50.5983,50.6708,22900.0
2011-09-21 13:45:00,69.88,69.92,69.75,69.75,27000.0,50.6781,50.7071,50.5838,50.5838,27000.0
2011-09-21 13:50:00,69.75,69.76,69.6,69.64,36500.0,50.5838,50.591,50.475,50.504,36500.0
2011-09-21 13:55:00,69.65,69.68,69.41,69.43,193100.0,50.5113,50.533,50.3372,50.3517,193100.0
2011-09-21 14:00:00,69.43,69.54,69.37,69.52,148600.0,50.3517,50.4315,50.3082,50.417,148600.0
2011-09-21 14:05:00,69.54,69.61,69.51,69.59,98000.0,50.4315,50.4823,50.4097,50.4678,98000.0
2011-09-21 14:10:00,69.59,69.77,69.54,69.7,103700.0,50.4678,50.5983,50.4315,50.5475,103700.0
2011-09-21 14:15:00,69.7,69.81,69.57,69.59,74200.0,50.5475,50.6273,50.4533,50.4678,74200.0
2011-09-21 14:20:00,69.6,70.18,69.26,69.73,166900.0,50.475,50.8956,50.2284,50.5693,166900.0
2011-09-21 14:25:00,69.74,69.79,69.12,69.77,146600.0,50.5765,50.6128,50.1269,50.5983,146600.0
2011-09-21 14:30:00,69.77,69.88,69.29,69.33,94600.0,50.5983,50.6781,50.2502,50.2792,94600.0
2011-09-21 14:35:00,69.31,69.34,68.3,68.62,271700.0,50.2647,50.2865,49.5322,49.7643,271700.0
2011-09-21 14:40:00,68.65,68.76,68.03,68.25,251700.0,49.7861,49.8658,49.3364,49.496,251700.0
2011-09-21 14:45:00,68.23,68.78,68.21,68.76,100600.0,49.4815,49.8803,49.467,49.8658,100600.0
2011-09-21 14:50:00,68.78,68.95,68.71,68.92,68200.0,49.8803,50.0036,49.8296,49.9819,68200.0
2011-09-21 14:55:00,68.93,68.93,68.67,68.72,130100.0,49.9891,49.9891,49.8006,49.8368,130100.0
2011-09-21 15:00:00,68.71,68.78,68.62,68.68,133200.0,49.8296,49.8803,49.7643,49.8078,133200.0
2011-09-21 15:05:00,68.68,68.92,68.67,68.91,134400.0,49.8078,49.9819,49.8006,49.9746,134400.0
2011-09-21 15:10:00,68.93,69.18,68.88,69.02,154100.0,49.9891,50.1704,49.9529,50.0544,154100.0
2011-09-21 15:15:00,69.02,69.04,68.84,68.99,65200.0,50.0544,50.0689,49.9238,50.0326,65200.0
2011-09-21 15:20:00,68.97,69.0,68.68,68.71,76500.0,50.0181,50.0399,49.8078,49.8296,76500.0
2011-09-21 15:25:00,68.71,68.71,68.34,68.6,119800.0,49.8296,49.8296,49.5612,49.7498,119800.0
2011-09-21 15:30:00,68.6,68.65,68.38,68.41,80400.0,49.7498,49.7861,49.5902,49.612,80400.0
2011-09-21 15:35:00,68.4,68.4,68.04,68.13,128000.0,49.6048,49.6048,49.3437,49.4089,128000.0
2011-09-21 15:40:00,68.1,68.22,68.01,68.2,134700.0,49.3872,49.4742,49.3219,49.4597,134700.0
2011-09-21 15:45:00,68.19,68.56,68.19,68.34,180300.0,49.4525,49.7208,49.4525,49.5612,180300.0
2011-09-21 15:50:00,68.34,68.34,67.89,67.9,226400.0,49.5612,49.5612,49.2349,49.2421,226400.0
2011-09-21 15:55:00,67.9,67.92,67.59,67.62,525800.0,49.2421,49.2566,49.0173,49.0391,525800.0
2011-09-22 09:30:00,64.67,64.71,64.21,64.5,487700.0,46.8997,46.9287,46.5661,46.7764,487700.0
2011-09-22 09:35:00,64.49,64.57,63.64,63.69,321500.0,46.7692,46.8272,46.1527,46.189,321500.0
2011-09-22 09:40:00,63.69,64.95,63.67,64.9,309700.0,46.189,47.1028,46.1745,47.0665,309700.0
2011-09-22 09:45:00,64.94,65.05,64.01,64.09,236600.0,47.0955,47.1753,46.4211,46.4791,236600.0
2011-09-22 09:50:00,64.09,64.09,63.65,63.95,306800.0,46.4791,46.4791,46.16,46.3775,306800.0
2011-09-22 09:55:00,63.98,64.72,63.91,64.66,251700.0,46.3993,46.936,46.3485,46.8924,251700.0
2011-09-22 10:00:00,64.67,64.91,64.27,64.8,222700.0,46.8997,47.0738,46.6096,46.994,222700.0
2011-09-22 10:05:00,64.8,65.45,64.75,65.34,272100.0,46.994,47.4654,46.9577,47.3856,272100.0
2011-09-22 10:10:00,65.32,65.74,65.27,65.7,192000.0,47.3711,47.6757,47.3348,47.6467,192000.0
2011-09-22 10:15:00,65.71,65.8,65.27,65.31,170300.0,47.6539,47.7192,47.3348,47.3638,170300.0
2011-09-22 10:20:00,65.31,65.5,65.28,65.42,117200.0,47.3638,47.5016,47.3421,47.4436,117200.0
2011-09-22 10:25:00,65.45,65.46,65.04,65.11,89900.0,47.4654,47.4726,47.168,47.2188,89900.0
2011-09-22 10:30:00,65.13,65.29,64.99,65.16,162500.0,47.2333,47.3493,47.1318,47.2551,162500.0
2011-09-22 10:35:00,65.16,65.21,65.02,65.19,230900.0,47.2551,47.2913,47.1535,47.2768,230900.0
2011-09-22 10:40:00,65.2,65.54,65.18,65.24,190300.0,47.2841,47.5306,47.2696,47.3131,190300.0
2011-09-22 10:45:00,65.25,65.62,65.24,65.6,61000.0,47.3203,47.5887,47.3131,47.5741,61000.0
2011-09-22 10:50:00,65.61,65.62,65.24,65.47,73800.0,47.5814,47.5887,47.3131,47.4799,73800.0
2011-09-22 10:55:00,65.47,65.54,65.26,65.26,46200.0,47.4799,47.5306,47.3276,47.3276,46200.0
2011-09-22 11:00:00,65.3,65.38,65.07,65.12,116900.0,47.3566,47.4146,47.1898,47.226,116900.0
2011-09-22 11:05:00,65.12,65.17,65.04,65.1,160300.0,47.226,47.2623,47.168,47.2115,160300.0
2011-09-22 11:10:00,65.11,65.21,65.08,65.17,47100.0,47.2188,47.2913,47.197,47.2623,47100.0
2011-09-22 11:15:00,65.17,65.21,65.09,65.17,80300.0,47.2623,47.2913,47.2043,47.2623,80300.0
2011-09-22 11:20:00,65.19,65.28,65.1,65.14,125800.0,47.2768,47.3421,47.2115,47.2406,125800.0
2011-09-22 11:25:00,65.12,65.17,65.07,65.08,75100.0,47.226,47.2623,47.1898,47.197,75100.0
2011-09-22 11:30:00,65.08,65.27,65.08,65.19,60100.0,47.197,47.3348,47.197,47.2768,60100.0
2011-09-22 11:35:00,65.17,65.35,65.12,65.31,44800.0,47.2623,47.3928,47.226,47.3638,44800.0
2011-09-22 11:40:00,65.29,65.33,65.08,65.33,54700.0,47.3493,47.3783,47.197,47.3783,54700.0
2011-09-22 11:45:00,65.3,65.52,65.26,65.42,50300.0,47.3566,47.5161,47.3276,47.4436,50300.0
2011-09-22 11:50:00,65.42,65.58,65.31,65.34,59100.0,47.4436,47.5596,47.3638,47.3856,59100.0
2011-09-22 11:55:00,65.34,65.58,65.34,65.58,97300.0,47.3856,47.5596,47.3856,47.5596,97300.0
2011-09-22 12:00:00,65.57,65.59,65.22,65.26,96500.0,47.5524,47.5669,47.2986,47.3276,96500.0
2011-09-22 12:05:00,65.25,65.25,65.1,65.19,76400.0,47.3203,47.3203,47.2115,47.2768,76400.0
2011-09-22 12:10:00,65.16,65.36,65.13,65.2,54900.0,47.2551,47.4001,47.2333,47.2841,54900.0
2011-09-22 12:15:00,65.2,65.22,65.11,65.2,35100.0,47.2841,47.2986,47.2188,47.2841,35100.0
2011-09-22 12:20:00,65.19,65.39,65.18,65.35,58200.0,47.2768,47.4219,47.2696,47.3928,58200.0
2011-09-22 12:25:00,65.35,65.35,65.19,65.21,76900.0,47.3928,47.3928,47.2768,47.2913,76900.0
2011-09-22 12:30:00,65.18,65.26,65.15,65.25,63300.0,47.2696,47.3276,47.2478,47.3203,63300.0
2011-09-22 12:35:00,65.25,65.44,65.25,65.43,76500.0,47.3203,47.4581,47.3203,47.4509,76500.0
2011-09-22 12:40:00,65.44,65.6,65.41,65.48,48800.0,47.4581,47.5741,47.4364,47.4871,48800.0
2011-09-22 12:45:00,65.51,65.57,65.37,65.51,48800.0,47.5089,47.5524,47.4073,47.5089,48800.0
2011-09-22 12:50:00,65.51,65.55,65.38,65.51,50100.0,47.5089,47.5379,47.4146,47.5089,50100.0
2011-09-22 12:55:00,65.52,65.6,65.5,65.51,44400.0,47.5161,47.5741,47.5016,47.5089,44400.0
2011-09-22 13:00:00,65.52,65.59,65.38,65.39,46500.0,47.5161,47.5669,47.4146,47.4219,46500.0
2011-09-22 13:05:00,65.38,65.38,65.21,65.25,51200.0,47.4146,47.4146,47.2913,47.3203,51200.0
2011-09-22 13:10:00,65.26,65.44,65.25,65.4,40200.0,47.3276,47.4581,47.3203,47.4291,40200.0
2011-09-22 13:15:00,65.38,65.39,65.31,65.31,29000.0,47.4146,47.4219,47.3638,47.3638,29000.0
2011-09-22 13:20:00,65.31,65.33,65.07,65.07,54100.0,47.3638,47.3783,47.1898,47.1898,54100.0
2011-09-22 13:25:00,65.08,65.25,65.04,65.16,123300.0,47.197,47.3203,47.168,47.2551,123300.0
2011-09-22 13:30:00,65.16,65.2,65.05,65.06,77400.0,47.2551,47.2841,47.1753,47.1825,77400.0
2011-09-22 13:35:00,65.09,65.1,64.97,65.1,114500.0,47.2043,47.2115,47.1173,47.2115,114500.0
2011-09-22 13:40:00,65.1,65.22,64.99,65.07,57100.0,47.2115,47.2986,47.1318,47.1898,57100.0
2011-09-22 13:45:00,65.08,65.17,64.98,65.14,96600.0,47.197,47.2623,47.1245,47.2406,96600.0
2011-09-22 13:50:00,65.15,65.19,64.98,64.98,35600.0,47.2478,47.2768,47.1245,47.1245,35600.0
2011-09-22 13:55:00,64.98,65.0,64.68,64.72,83400.0,47.1245,47.139,46.907,46.936,83400.0
2011-09-22 14:00:00,64.71,64.79,64.53,64.65,103500.0,46.9287,46.9867,46.7982,46.8852,103500.0
2011-09-22 14:05:00,64.64,64.71,64.54,64.54,62900.0,46.8779,46.9287,46.8054,46.8054,62900.0
2011-09-22 14:10:00,64.54,64.89,64.5,64.88,111200.0,46.8054,47.0592,46.7764,47.052,111200.0
2011-09-22 14:15:00,64.89,64.9,64.69,64.74,84400.0,47.0592,47.0665,46.9142,46.9505,84400.0
2011-09-22 14:20:00,64.7,65.23,64.7,65.09,67700.0,46.9215,47.3058,46.9215,47.2043,67700.0
2011-09-22 14:25:00,65.1,65.25,64.88,65.13,113600.0,47.2115,47.3203,47.052,47.2333,113600.0
2011-09-22 14:30:00,65.12,65.19,64.8,64.83,60400.0,47.226,47.2768,46.994,47.0157,60400.0
2011-09-22 14:35:00,64.83,64.91,64.63,64.67,41600.0,47.0157,47.0738,46.8707,46.8997,41600.0
2011-09-22 14:40:00,64.64,64.89,64.64,64.8,45400.0,46.8779,47.0592,46.8779,46.994,45400.0
2011-09-22 14:45:00,64.79,64.97,64.78,64.89,56000.0,46.9867,47.1173,46.9795,47.0592,56000.0
2011-09-22 14:50:00,64.9,64.98,64.86,64.91,63500.0,47.0665,47.1245,47.0375,47.0738,63500.0
2011-09-22 14:55:00,64.93,64.93,64.73,64.75,145200.0,47.0883,47.0883,46.9432,46.9577,145200.0
2011-09-22 15:00:00,64.75,64.78,64.7,64.76,96800.0,46.9577,46.9795,46.9215,46.965,96800.0
2011-09-22 15:05:00,64.75,64.81,64.71,64.79,113100.0,46.9577,47.0012,46.9287,46.9867,113100.0
2011-09-22 15:10:00,64.8,65.02,64.77,64.87,78600.0,46.994,47.1535,46.9722,47.0447,78600.0
2011-09-22 15:15:00,64.88,64.97,64.78,64.83,62500.0,47.052,47.1173,46.9795,47.0157,62500.0
2011-09-22 15:20:00,64.82,64.82,64.3,64.32,146600.0,47.0085,47.0085,46.6314,46.6459,146600.0
2011-09-22 15:25:00,64.31,64.57,64.3,64.49,96300.0,46.6386,46.8272,46.6314,46.7692,96300.0
2011-09-22 15:30:00,64.49,64.94,64.47,64.93,141300.0,46.7692,47.0955,46.7547,47.0883,141300.0
2011-09-22 15:35:00,64.94,65.12,64.72,65.12,118800.0,47.0955,47.226,46.936,47.226,118800.0
2011-09-22 15:40:00,65.12,65.19,64.91,65.06,147800.0,47.226,47.2768,47.0738,47.1825,147800.0
2011-09-22 15:45:00,65.05,65.55,65.01,65.43,255800.0,47.1753,47.5379,47.1463,47.4509,255800.0
2011-09-22 15:50:00,65.42,65.45,65.17,65.23,211600.0,47.4436,47.4654,47.2623,47.3058,211600.0
2011-09-22 15:55:00,65.25,65.49,65.2,65.26,468900.0,47.3203,47.4944,47.2841,47.3276,468900.0
2011-09-23 09:30:00,63.11,63.27,61.92,62.8,763500.0,45.7684,45.8844,44.9054,45.5435,763500.0
2011-09-23 09:35:00,62.79,62.83,62.18,62.56,308400.0,45.5363,45.5653,45.0939,45.3695,308400.0
2011-09-23 09:40:00,62.54,62.65,62.4,62.5,313600.0,45.355,45.4348,45.2535,45.326,313600.0
2011-09-23 09:45:00,62.54,63.06,62.52,62.91,233600.0,45.355,45.7321,45.3405,45.6233,233600.0
2011-09-23 09:50:00,62.94,63.39,62.84,63.38,244600.0,45.6451,45.9714,45.5726,45.9642,244600.0
2011-09-23 09:55:00,63.39,63.49,62.59,62.62,311500.0,45.9714,46.0439,45.3913,45.413,311500.0
2011-09-23 10:00:00,62.6,62.91,62.5,62.52,189900.0,45.3985,45.6233,45.326,45.3405,189900.0
2011-09-23 10:05:00,62.51,62.76,62.4,62.7,183900.0,45.3332,45.5145,45.2535,45.471,183900.0
2011-09-23 10:10:00,62.69,62.75,62.57,62.71,105000.0,45.4638,45.5073,45.3767,45.4783,105000.0
2011-09-23 10:15:00,62.73,63.1,62.72,62.75,142400.0,45.4928,45.7611,45.4855,45.5073,142400.0
2011-09-23 10:20:00,62.75,62.8,62.44,62.58,124400.0,45.5073,45.5435,45.2825,45.384,124400.0
2011-09-23 10:25:00,62.59,62.74,62.44,62.5,115400.0,45.3913,45.5,45.2825,45.326,115400.0
2011-09-23 10:30:00,62.53,62.56,62.08,62.08,154700.0,45.3477,45.3695,45.0214,45.0214,154700.0
2011-09-23 10:35:00,62.08,62.17,62.02,62.07,97400.0,45.0214,45.0867,44.9779,45.0141,97400.0
2011-09-23 10:40:00,62.05,62.36,62.02,62.26,179600.0,44.9996,45.2245,44.9779,45.1519,179600.0
2011-09-23 10:45:00,62.27,62.81,62.26,62.73,107700.0,45.1592,45.5508,45.1519,45.4928,107700.0
2011-09-23 10:50:00,62.73,62.84,62.59,62.66,111800.0,45.4928,45.5726,45.3913,45.442,111800.0
2011-09-23 10:55:00,62.66,62.79,62.66,62.78,82800.0,45.442,45.5363,45.442,45.529,82800.0
2011-09-23 11:00:00,62.78,62.83,62.59,62.8,101400.0,45.529,45.5653,45.3913,45.5435,101400.0
2011-09-23 11:05:00,62.8,62.97,62.73,62.96,77000.0,45.5435,45.6668,45.4928,45.6596,77000.0
2011-09-23 11:10:00,62.95,63.2,62.9,62.95,115700.0,45.6523,45.8336,45.6161,45.6523,115700.0
2011-09-23 11:15:00,62.97,63.04,62.78,62.81,105100.0,45.6668,45.7176,45.529,45.5508,105100.0
2011-09-23 11:20:00,62.78,62.92,62.74,62.89,119200.0,45.529,45.6306,45.5,45.6088,119200.0
2011-09-23 11:25:00,62.89,62.94,62.73,62.92,110900.0,45.6088,45.6451,45.4928,45.6306,110900.0
2011-09-23 11:30:00,62.92,62.99,62.78,62.92,98000.0,45.6306,45.6813,45.529,45.6306,98000.0
2011-09-23 11:35:00,62.92,62.93,62.66,62.67,106200.0,45.6306,45.6378,45.442,45.4493,106200.0
2011-09-23 11:40:00,62.68,62.79,62.58,62.58,89500.0,45.4565,45.5363,45.384,45.384,89500.0
2011-09-23 11:45:00,62.59,62.59,62.25,62.26,115500.0,45.3913,45.3913,45.1447,45.1519,115500.0
2011-09-23 11:50:00,62.27,62.52,62.02,62.52,160700.0,45.1592,45.3405,44.9779,45.3405,160700.0
2011-09-23 11:55:00,62.51,62.53,62.36,62.49,136900.0,45.3332,45.3477,45.2245,45.3187,136900.0
2011-09-23 12:00:00,62.49,62.58,62.44,62.58,183900.0,45.3187,45.384,45.2825,45.384,183900.0
2011-09-23 12:05:00,62.58,62.78,62.53,62.61,108200.0,45.384,45.529,45.3477,45.4058,108200.0
2011-09-23 12:10:00,62.6,62.6,62.44,62.45,85700.0,45.3985,45.3985,45.2825,45.2897,85700.0
2011-09-23 12:15:00,62.45,62.57,62.32,62.44,68800.0,45.2897,45.3767,45.1954,45.2825,68800.0
2011-09-23 12:20:00,62.44,62.45,62.24,62.25,49100.0,45.2825,45.2897,45.1374,45.1447,49100.0
2011-09-23 12:25:00,62.26,62.26,61.94,61.94,117100.0,45.1519,45.1519,44.9199,44.9199,117100.0
2011-09-23 12:30:00,61.94,61.98,61.88,61.95,56800.0,44.9199,44.9489,44.8763,44.9271,56800.0
2011-09-23 12:35:00,61.96,62.01,61.81,61.85,69000.0,44.9344,44.9706,44.8256,44.8546,69000.0
2011-09-23 12:40:00,61.85,61.85,61.65,61.66,84700.0,44.8546,44.8546,44.7095,44.7168,84700.0
2011-09-23 12:45:00,61.66,61.89,61.6,61.74,121100.0,44.7168,44.8836,44.6733,44.7748,121100.0
2011-09-23 12:50:00,61.74,61.92,61.55,61.55,131500.0,44.7748,44.9054,44.637,44.637,131500.0
2011-09-23 12:55:00,61.55,61.67,61.46,61.52,115900.0,44.637,44.7241,44.5718,44.6153,115900.0
2011-09-23 13:00:00,61.53,61.62,61.45,61.45,51700.0,44.6225,44.6878,44.5645,44.5645,51700.0
2011-09-23 13:05:00,61.44,61.44,61.23,61.4,136500.0,44.5573,44.5573,44.405,44.5282,136500.0
2011-09-23 13:10:00,61.39,61.48,61.1,61.15,145300.0,44.521,44.5863,44.3107,44.3469,145300.0
2011-09-23 13:15:00,61.15,61.29,61.1,61.22,86000.0,44.3469,44.4485,44.3107,44.3977,86000.0
2011-09-23 13:20:00,61.18,61.46,61.18,61.2,109100.0,44.3687,44.5718,44.3687,44.3832,109100.0
2011-09-23 13:25:00,61.2,61.45,61.16,61.43,84800.0,44.3832,44.5645,44.3542,44.55,84800.0
2011-09-23 13:30:00,61.43,61.92,61.41,61.64,175300.0,44.55,44.9054,44.5355,44.7023,175300.0
2011-09-23 13:35:00,61.63,61.65,61.49,61.5,61900.0,44.695,44.7095,44.5935,44.6008,61900.0
2011-09-23 13:40:00,61.48,61.86,61.45,61.85,94700.0,44.5863,44.8618,44.5645,44.8546,94700.0
2011-09-23 13:45:00,61.86,62.07,61.84,62.03,235500.0,44.8618,45.0141,44.8473,44.9851,235500.0
2011-09-23 13:50:00,62.03,62.13,61.82,61.82,86300.0,44.9851,45.0577,44.8328,44.8328,86300.0
2011-09-23 13:55:00,61.81,62.2,61.76,62.14,66900.0,44.8256,45.1084,44.7893,45.0649,66900.0
2011-09-23 14:00:00,62.14,62.72,62.14,62.62,114300.0,45.0649,45.4855,45.0649,45.413,114300.0
2011-09-23 14:05:00,62.59,62.87,62.37,62.87,149900.0,45.3913,45.5943,45.2317,45.5943,149900.0
2011-09-23 14:10:00,62.88,62.91,62.65,62.65,108100.0,45.6016,45.6233,45.4348,45.4348,108100.0
2011-09-23 14:15:00,62.65,62.65,62.52,62.58,85900.0,45.4348,45.4348,45.3405,45.384,85900.0
2011-09-23 14:20:00,62.58,62.59,62.3,62.32,85700.0,45.384,45.3913,45.1809,45.1954,85700.0
2011-09-23 14:25:00,62.34,62.5,62.28,62.48,48200.0,45.2099,45.326,45.1664,45.3115,48200.0
2011-09-23 14:30:00,62.51,62.79,62.5,62.72,109200.0,45.3332,45.5363,45.326,45.4855,109200.0
2011-09-23 14:35:00,62.73,62.88,62.69,62.84,111200.0,45.4928,45.6016,45.4638,45.5726,111200.0
2011-09-23 14:40:00,62.84,62.87,62.69,62.71,128600.0,45.5726,45.5943,45.4638,45.4783,128600.0
2011-09-23 14:45:00,62.71,62.85,62.52,62.52,96700.0,45.4783,45.5798,45.3405,45.3405,96700.0
2011-09-23 14:50:00,62.51,62.55,62.33,62.37,91500.0,45.3332,45.3622,45.2027,45.2317,91500.0
2011-09-23 14:55:00,62.36,62.42,62.18,62.19,85800.0,45.2245,45.268,45.0939,45.1012,85800.0
2011-09-23 15:00:00,62.17,62.49,62.17,62.41,104300.0,45.0867,45.3187,45.0867,45.2607,104300.0
2011-09-23 15:05:00,62.41,62.45,62.24,62.32,95600.0,45.2607,45.2897,45.1374,45.1954,95600.0
2011-09-23 15:10:00,62.32,62.44,62.26,62.44,116600.0,45.1954,45.2825,45.1519,45.2825,116600.0
2011-09-23 15:15:00,62.43,62.62,62.41,62.54,88100.0,45.2752,45.413,45.2607,45.355,88100.0
2011-09-23 15:20:00,62.51,62.71,62.5,62.64,107000.0,45.3332,45.4783,45.326,45.4275,107000.0
2011-09-23 15:25:00,62.65,62.75,62.63,62.73,107500.0,45.4348,45.5073,45.4203,45.4928,107500.0
2011-09-23 15:30:00,62.75,62.75,62.59,62.65,120700.0,45.5073,45.5073,45.3913,45.4348,120700.0
2011-09-23 15:35:00,62.64,62.97,62.64,62.97,156400.0,45.4275,45.6668,45.4275,45.6668,156400.0
2011-09-23 15:40:00,62.98,63.01,62.82,62.85,155600.0,45.6741,45.6958,45.558,45.5798,155600.0
2011-09-23 15:45:00,62.85,62.9,62.74,62.8,250300.0,45.5798,45.6161,45.5,45.5435,250300.0
2011-09-23 15:50:00,62.79,62.85,62.7,62.75,196900.0,45.5363,45.5798,45.471,45.5073,196900.0
2011-09-23 15:55:00,62.75,62.92,62.65,62.86,587300.0,45.5073,45.6306,45.4348,45.5871,587300.0
2011-09-26 09:30:00,62.09,62.8,61.97,62.8,227200.0,45.0286,45.5435,44.9416,45.5435,227200.0
2011-09-26 09:35:00,62.78,63.24,62.54,63.12,188300.0,45.529,45.8626,45.355,45.7756,188300.0
2011-09-26 09:40:00,63.1,63.18,62.61,63.11,110300.0,45.7611,45.8191,45.4058,45.7684,110300.0
2011-09-26 09:45:00,63.09,63.65,63.08,63.51,154300.0,45.7539,46.16,45.7466,46.0584,154300.0
2011-09-26 09:50:00,63.48,63.48,63.11,63.23,85100.0,46.0367,46.0367,45.7684,45.8554,85100.0
2011-09-26 09:55:00,63.23,63.25,62.49,62.5,114200.0,45.8554,45.8699,45.3187,45.326,114200.0
2011-09-26 10:00:00,62.5,62.64,62.07,62.25,137700.0,45.326,45.4275,45.0141,45.1447,137700.0
2011-09-26 10:05:00,62.26,62.5,62.1,62.2,130800.0,45.1519,45.326,45.0359,45.1084,130800.0
2011-09-26 10:10:00,62.2,62.28,61.77,61.85,226000.0,45.1084,45.1664,44.7966,44.8546,226000.0
2011-09-26 10:15:00,61.83,61.87,61.6,61.62,215300.0,44.8401,44.8691,44.6733,44.6878,215300.0
2011-09-26 10:20:00,61.61,62.04,61.53,62.01,130600.0,44.6805,44.9924,44.6225,44.9706,130600.0
2011-09-26 10:25:00,62.01,62.29,61.89,62.08,156800.0,44.9706,45.1737,44.8836,45.0214,156800.0
2011-09-26 10:30:00,62.07,62.3,61.81,61.81,70600.0,45.0141,45.1809,44.8256,44.8256,70600.0
2011-09-26 10:35:00,61.8,62.16,61.76,62.14,85400.0,44.8183,45.0794,44.7893,45.0649,85400.0
2011-09-26 10:40:00,62.15,62.68,62.08,62.58,117800.0,45.0722,45.4565,45.0214,45.384,117800.0
2011-09-26 10:45:00,62.58,62.68,62.19,62.22,68100.0,45.384,45.4565,45.1012,45.1229,68100.0
2011-09-26 10:50:00,62.23,62.74,62.2,62.53,96200.0,45.1302,45.5,45.1084,45.3477,96200.0
2011-09-26 10:55:00,62.57,62.63,62.22,62.28,79000.0,45.3767,45.4203,45.1229,45.1664,79000.0
2011-09-26 11:00:00,62.28,62.46,62.17,62.35,56900.0,45.1664,45.297,45.0867,45.2172,56900.0
2011-09-26 11:05:00,62.35,62.57,62.22,62.4,62300.0,45.2172,45.3767,45.1229,45.2535,62300.0
2011-09-26 11:10:00,62.41,62.64,62.18,62.54,125900.0,45.2607,45.4275,45.0939,45.355,125900.0
2011-09-26 11:15:00,62.54,63.01,62.49,62.97,152200.0,45.355,45.6958,45.3187,45.6668,152200.0
2011-09-26 11:20:00,62.97,63.11,62.81,63.0,70000.0,45.6668,45.7684,45.5508,45.6886,70000.0
2011-09-26 11:25:00,63.06,63.08,62.74,63.03,67200.0,45.7321,45.7466,45.5,45.7103,67200.0
2011-09-26 11:30:00,63.03,63.1,62.78,62.79,75700.0,45.7103,45.7611,45.529,45.5363,75700.0
2011-09-26 11:35:00,62.81,63.18,62.78,63.1,82700.0,45.5508,45.8191,45.529,45.7611,82700.0
2011-09-26 11:40:00,63.11,63.21,62.99,63.03,74600.0,45.7684,45.8409,45.6813,45.7103,74600.0
2011-09-26 11:45:00,63.07,63.08,62.83,63.03,51400.0,45.7394,45.7466,45.5653,45.7103,51400.0
2011-09-26 11:50:00,62.99,63.02,62.84,62.88,50100.0,45.6813,45.7031,45.5726,45.6016,50100.0
2011-09-26 11:55:00,62.89,63.0,62.83,62.9,37000.0,45.6088,45.6886,45.5653,45.6161,37000.0
2011-09-26 12:00:00,62.9,63.24,62.83,63.2,51500.0,45.6161,45.8626,45.5653,45.8336,51500.0
2011-09-26 12:05:00,63.22,63.25,63.14,63.16,61500.0,45.8481,45.8699,45.7901,45.8046,61500.0
2011-09-26 12:10:00,63.16,63.19,62.96,63.08,111600.0,45.8046,45.8264,45.6596,45.7466,111600.0
2011-09-26 12:15:00,63.1,63.16,63.05,63.08,43800.0,45.7611,45.8046,45.7248,45.7466,43800.0
2011-09-26 12:20:00,63.1,63.33,63.06,63.22,112300.0,45.7611,45.9279,45.7321,45.8481,112300.0
2011-09-26 12:25:00,63.22,63.44,63.19,63.43,80000.0,45.8481,46.0077,45.8264,46.0004,80000.0
2011-09-26 12:30:00,63.43,63.49,63.33,63.48,85100.0,46.0004,46.0439,45.9279,46.0367,85100.0
2011-09-26 12:35:00,63.49,63.59,63.42,63.53,74000.0,46.0439,46.1165,45.9932,46.073,74000.0
2011-09-26 12:40:00,63.53,63.55,63.33,63.37,43100.0,46.073,46.0875,45.9279,45.9569,43100.0
2011-09-26 12:45:00,63.33,63.34,62.97,63.01,80200.0,45.9279,45.9352,45.6668,45.6958,80200.0
2011-09-26 12:50:00,63.0,63.15,62.98,62.98,66400.0,45.6886,45.7974,45.6741,45.6741,66400.0
2011-09-26 12:55:00,62.99,63.09,62.82,63.08,43400.0,45.6813,45.7539,45.558,45.7466,43400.0
2011-09-26 13:00:00,63.06,63.06,62.72,62.8,114600.0,45.7321,45.7321,45.4855,45.5435,114600.0
2011-09-26 13:05:00,62.81,63.15,62.69,63.09,137200.0,45.5508,45.7974,45.4638,45.7539,137200.0
2011-09-26 13:10:00,63.07,63.16,62.95,63.04,77000.0,45.7394,45.8046,45.6523,45.7176,77000.0
2011-09-26 13:15:00,63.05,63.2,63.04,63.13,63100.0,45.7248,45.8336,45.7176,45.7829,63100.0
2011-09-26 13:20:00,63.13,63.37,63.08,63.37,112900.0,45.7829,45.9569,45.7466,45.9569,112900.0
2011-09-26 13:25:00,63.34,63.37,63.08,63.09,53500.0,45.9352,45.9569,45.7466,45.7539,53500.0
2011-09-26 13:30:00,63.1,63.25,63.07,63.11,34800.0,45.7611,45.8699,45.7394,45.7684,34800.0
2011-09-26 13:35:00,63.12,63.17,63.04,63.13,55300.0,45.7756,45.8119,45.7176,45.7829,55300.0
2011-09-26 13:40:00,63.11,63.22,62.98,63.07,46000.0,45.7684,45.8481,45.6741,45.7394,46000.0
2011-09-26 13:45:00,63.06,63.09,62.71,62.74,58400.0,45.7321,45.7539,45.4783,45.5,58400.0
2011-09-26 13:50:00,62.76,62.93,62.7,62.88,40400.0,45.5145,45.6378,45.471,45.6016,40400.0
2011-09-26 13:55:00,62.9,63.1,62.87,63.0,60000.0,45.6161,45.7611,45.5943,45.6886,60000.0
2011-09-26 14:00:00,63.01,63.24,62.9,63.17,79000.0,45.6958,45.8626,45.6161,45.8119,79000.0
2011-09-26 14:05:00,63.19,63.19,63.02,63.05,39400.0,45.8264,45.8264,45.7031,45.7248,39400.0
2011-09-26 14:10:00,63.06,63.27,63.0,63.25,103600.0,45.7321,45.8844,45.6886,45.8699,103600.0
2011-09-26 14:15:00,63.24,63.43,63.24,63.35,70000.0,45.8626,46.0004,45.8626,45.9424,70000.0
2011-09-26 14:20:00,63.36,63.46,63.28,63.38,69800.0,45.9497,46.0222,45.8916,45.9642,69800.0
2011-09-26 14:25:00,63.42,63.5,63.37,63.4,57500.0,45.9932,46.0512,45.9569,45.9787,57500.0
2011-09-26 14:30:00,63.37,63.6,63.31,63.6,93600.0,45.9569,46.1237,45.9134,46.1237,93600.0
2011-09-26 14:35:00,63.6,63.67,63.54,63.66,87600.0,46.1237,46.1745,46.0802,46.1672,87600.0
2011-09-26 14:40:00,63.68,63.75,63.64,63.74,70500.0,46.1817,46.2325,46.1527,46.2252,70500.0
2011-09-26 14:45:00,63.74,64.06,63.73,63.96,93500.0,46.2252,46.4573,46.218,46.3848,93500.0
2011-09-26 14:50:00,63.95,64.0,63.8,63.91,77200.0,46.3775,46.4138,46.2688,46.3485,77200.0
2011-09-26 14:55:00,63.91,64.05,63.9,63.94,76900.0,46.3485,46.4501,46.3413,46.3703,76900.0
2011-09-26 15:00:00,63.94,64.15,63.92,64.1,105000.0,46.3703,46.5226,46.3558,46.4863,105000.0
2011-09-26 15:05:00,64.1,64.11,63.82,63.86,47800.0,46.4863,46.4936,46.2833,46.3123,47800.0
2011-09-26 15:10:00,63.89,64.11,63.85,64.11,33100.0,46.334,46.4936,46.305,46.4936,33100.0
2011-09-26 15:15:00,64.11,64.32,64.05,64.28,128800.0,46.4936,46.6459,46.4501,46.6169,128800.0
2011-09-26 15:20:00,64.28,64.33,64.13,64.22,83400.0,46.6169,46.6531,46.5081,46.5734,83400.0
2011-09-26 15:25:00,64.24,64.48,64.07,64.43,163700.0,46.5879,46.7619,46.4646,46.7256,163700.0
2011-09-26 15:30:00,64.43,64.44,64.07,64.07,128700.0,46.7256,46.7329,46.4646,46.4646,128700.0
2011-09-26 15:35:00,64.08,64.16,63.97,64.16,119200.0,46.4718,46.5298,46.392,46.5298,119200.0
2011-09-26 15:40:00,64.16,64.55,64.08,64.54,148500.0,46.5298,46.8127,46.4718,46.8054,148500.0
2011-09-26 15:45:00,64.53,64.59,64.4,64.4,123100.0,46.7982,46.8417,46.7039,46.7039,123100.0
2011-09-26 15:50:00,64.41,64.46,64.18,64.33,112200.0,46.7111,46.7474,46.5443,46.6531,112200.0
2011-09-26 15:55:00,64.33,64.41,64.31,64.36,277800.0,46.6531,46.7111,46.6386,46.6749,277800.0
2011-09-27 09:30:00,66.45,66.54,65.9,66.25,486300.0,48.1906,48.2559,47.7917,48.0455,486300.0
2011-09-27 09:35:00,66.25,66.39,65.62,65.92,237300.0,48.0455,48.1471,47.5887,47.8062,237300.0
2011-09-27 09:40:00,65.95,65.97,65.01,65.07,143500.0,47.828,47.8425,47.1463,47.1898,143500.0
2011-09-27 09:45:00,65.14,65.18,64.95,65.12,157800.0,47.2406,47.2696,47.1028,47.226,157800.0
2011-09-27 09:50:00,65.15,65.62,65.11,65.4,159500.0,47.2478,47.5887,47.2188,47.4291,159500.0
2011-09-27 09:55:00,65.43,65.85,65.42,65.81,178400.0,47.4509,47.7555,47.4436,47.7264,178400.0
2011-09-27 10:00:00,65.8,65.94,65.5,65.55,81500.0,47.7192,47.8207,47.5016,47.5379,81500.0
2011-09-27 10:05:00,65.52,65.54,65.29,65.33,84400.0,47.5161,47.5306,47.3493,47.3783,84400.0
2011-09-27 10:10:00,65.35,65.42,65.02,65.07,76600.0,47.3928,47.4436,47.1535,47.1898,76600.0
2011-09-27 10:15:00,65.07,65.35,64.96,65.32,128100.0,47.1898,47.3928,47.11,47.3711,128100.0
2011-09-27 10:20:00,65.28,65.49,65.16,65.3,62100.0,47.3421,47.4944,47.2551,47.3566,62100.0
2011-09-27 10:25:00,65.34,65.34,64.87,64.95,131600.0,47.3856,47.3856,47.0447,47.1028,131600.0
2011-09-27 10:30:00,64.95,65.0,64.52,64.52,107600.0,47.1028,47.139,46.7909,46.7909,107600.0
2011-09-27 10:35:00,64.54,65.15,64.53,65.15,133000.0,46.8054,47.2478,46.7982,47.2478,133000.0
2011-09-27 10:40:00,65.17,65.34,65.04,65.15,59300.0,47.2623,47.3856,47.168,47.2478,59300.0
2011-09-27 10:45:00,65.15,65.5,65.15,65.44,60400.0,47.2478,47.5016,47.2478,47.4581,60400.0
2011-09-27 10:50:00,65.45,65.45,65.14,65.29,46700.0,47.4654,47.4654,47.2406,47.3493,46700.0
2011-09-27 10:55:00,65.3,65.67,65.18,65.65,106900.0,47.3566,47.6249,47.2696,47.6104,106900.0
2011-09-27 11:00:00,65.65,65.68,65.39,65.54,75000.0,47.6104,47.6322,47.4219,47.5306,75000.0
2011-09-27 11:05:00,65.56,65.59,65.0,65.01,84800.0,47.5451,47.5669,47.139,47.1463,84800.0
2011-09-27 11:10:00,65.01,65.16,64.84,65.1,123300.0,47.1463,47.2551,47.023,47.2115,123300.0
2011-09-27 11:15:00,65.1,65.48,64.97,65.47,78900.0,47.2115,47.4871,47.1173,47.4799,78900.0
2011-09-27 11:20:00,65.48,65.5,65.23,65.23,50000.0,47.4871,47.5016,47.3058,47.3058,50000.0
2011-09-27 11:25:00,65.24,65.36,65.16,65.19,63900.0,47.3131,47.4001,47.2551,47.2768,63900.0
2011-09-27 11:30:00,65.22,65.36,65.15,65.25,37400.0,47.2986,47.4001,47.2478,47.3203,37400.0
2011-09-27 11:35:00,65.25,65.37,65.11,65.14,52900.0,47.3203,47.4073,47.2188,47.2406,52900.0
2011-09-27 11:40:00,65.15,65.22,65.05,65.16,32700.0,47.2478,47.2986,47.1753,47.2551,32700.0
2011-09-27 11:45:00,65.13,65.13,64.98,65.04,70500.0,47.2333,47.2333,47.1245,47.168,70500.0
2011-09-27 11:50:00,65.03,65.05,64.61,64.68,171000.0,47.1608,47.1753,46.8562,46.907,171000.0
2011-09-27 11:55:00,64.66,64.8,64.61,64.74,76200.0,46.8924,46.994,46.8562,46.9505,76200.0
2011-09-27 12:00:00,64.72,64.91,64.55,64.91,154800.0,46.936,47.0738,46.8127,47.0738,154800.0
2011-09-27 12:05:00,64.9,65.0,64.83,64.98,74800.0,47.0665,47.139,47.0157,47.1245,74800.0
2011-09-27 12:10:00,64.98,65.0,64.78,64.89,85300.0,47.1245,47.139,46.9795,47.0592,85300.0
2011-09-27 12:15:00,64.89,64.95,64.73,64.75,27600.0,47.0592,47.1028,46.9432,46.9577,27600.0
2011-09-27 12:20:00,64.74,64.82,64.65,64.79,30300.0,46.9505,47.0085,46.8852,46.9867,30300.0
2011-09-27 12:25:00,64.76,64.8,64.51,64.59,55700.0,46.965,46.994,46.7837,46.8417,55700.0
2011-09-27 12:30:00,64.59,64.59,64.38,64.38,26200.0,46.8417,46.8417,46.6894,46.6894,26200.0
2011-09-27 12:35:00,64.36,64.44,64.3,64.4,65300.0,46.6749,46.7329,46.6314,46.7039,65300.0
2011-09-27 12:40:00,64.4,64.41,64.26,64.3,43200.0,46.7039,46.7111,46.6024,46.6314,43200.0
2011-09-27 12:45:00,64.3,64.54,64.22,64.53,65400.0,46.6314,46.8054,46.5734,46.7982,65400.0
2011-09-27 12:50:00,64.51,64.59,64.41,64.56,34100.0,46.7837,46.8417,46.7111,46.8199,34100.0
2011-09-27 12:55:00,64.57,64.65,64.54,64.55,37000.0,46.8272,46.8852,46.8054,46.8127,37000.0
2011-09-27 13:00:00,64.55,64.59,64.3,64.42,79200.0,46.8127,46.8417,46.6314,46.7184,79200.0
2011-09-27 13:05:00,64.42,64.46,64.19,64.23,61600.0,46.7184,46.7474,46.5516,46.5806,61600.0
2011-09-27 13:10:00,64.23,64.32,64.19,64.28,34900.0,46.5806,46.6459,46.5516,46.6169,34900.0
2011-09-27 13:15:00,64.28,64.28,64.12,64.15,40700.0,46.6169,46.6169,46.5008,46.5226,40700.0
2011-09-27 13:20:00,64.16,64.24,64.0,64.0,62000.0,46.5298,46.5879,46.4138,46.4138,62000.0
2011-09-27 13:25:00,64.0,64.13,63.95,64.07,92200.0,46.4138,46.5081,46.3775,46.4646,92200.0
2011-09-27 13:30:00,64.06,64.07,63.95,63.97,86300.0,46.4573,46.4646,46.3775,46.392,86300.0
2011-09-27 13:35:00,63.96,64.14,63.93,64.13,93300.0,46.3848,46.5153,46.363,46.5081,93300.0
2011-09-27 13:40:00,64.12,64.15,64.03,64.13,60700.0,46.5008,46.5226,46.4356,46.5081,60700.0
2011-09-27 13:45:00,64.14,64.21,64.1,64.18,67200.0,46.5153,46.5661,46.4863,46.5443,67200.0
2011-09-27 13:50:00,64.18,64.27,63.95,63.98,70900.0,46.5443,46.6096,46.3775,46.3993,70900.0
2011-09-27 13:55:00,63.98,64.05,63.95,63.97,59000.0,46.3993,46.4501,46.3775,46.392,59000.0
2011-09-27 14:00:00,63.98,64.02,63.88,63.99,63000.0,46.3993,46.4283,46.3268,46.4066,63000.0
2011-09-27 14:05:00,63.98,64.19,63.97,64.09,63100.0,46.3993,46.5516,46.392,46.4791,63100.0
2011-09-27 14:10:00,64.09,64.34,64.06,64.33,58800.0,46.4791,46.6604,46.4573,46.6531,58800.0
2011-09-27 14:15:00,64.33,64.4,64.26,64.28,49600.0,46.6531,46.7039,46.6024,46.6169,49600.0
2011-09-27 14:20:00,64.28,64.3,64.08,64.08,41000.0,46.6169,46.6314,46.4718,46.4718,41000.0
2011-09-27 14:25:00,64.08,64.14,64.05,64.09,62600.0,46.4718,46.5153,46.4501,46.4791,62600.0
2011-09-27 14:30:00,64.11,64.24,64.07,64.19,43500.0,46.4936,46.5879,46.4646,46.5516,43500.0
2011-09-27 14:35:00,64.19,64.32,64.19,64.24,59700.0,46.5516,46.6459,46.5516,46.5879,59700.0
2011-09-27 14:40:00,64.22,64.24,63.8,63.83,97400.0,46.5734,46.5879,46.2688,46.2905,97400.0
2011-09-27 14:45:00,63.83,63.88,63.74,63.88,45100.0,46.2905,46.3268,46.2252,46.3268,45100.0
2011-09-27 14:50:00,63.88,64.07,63.84,64.01,87300.0,46.3268,46.4646,46.2978,46.4211,87300.0
2011-09-27 14:55:00,64.02,64.05,63.82,63.85,74300.0,46.4283,46.4501,46.2833,46.305,74300.0
2011-09-27 15:00:00,63.85,63.98,63.82,63.96,65000.0,46.305,46.3993,46.2833,46.3848,65000.0
2011-09-27 15:05:00,63.96,63.96,63.65,63.81,123200.0,46.3848,46.3848,46.16,46.276,123200.0
2011-09-27 15:10:00,63.82,63.9,63.72,63.82,96600.0,46.2833,46.3413,46.2107,46.2833,96600.0
2011-09-27 15:15:00,63.84,63.92,63.69,63.91,85900.0,46.2978,46.3558,46.189,46.3485,85900.0
2011-09-27 15:20:00,63.9,63.93,63.64,63.74,70900.0,46.3413,46.363,46.1527,46.2252,70900.0
2011-09-27 15:25:00,63.74,63.75,63.49,63.51,129500.0,46.2252,46.2325,46.0439,46.0584,129500.0
2011-09-27 15:30:00,63.52,63.71,63.48,63.58,247900.0,46.0657,46.2035,46.0367,46.1092,247900.0
2011-09-27 15:35:00,63.58,63.67,63.43,63.49,102200.0,46.1092,46.1745,46.0004,46.0439,102200.0
2011-09-27 15:40:00,63.52,63.54,63.23,63.28,153300.0,46.0657,46.0802,45.8554,45.8916,153300.0
2011-09-27 15:45:00,63.27,63.29,63.01,63.07,234700.0,45.8844,45.8989,45.6958,45.7394,234700.0
2011-09-27 15:50:00,63.06,63.19,63.02,63.05,203600.0,45.7321,45.8264,45.7031,45.7248,203600.0
2011-09-27 15:55:00,63.04,63.45,63.03,63.44,643300.0,45.7176,46.0149,45.7103,46.0077,643300.0
2011-09-28 09:30:00,63.49,64.5,63.48,64.32,151400.0,46.0439,46.7764,46.0367,46.6459,151400.0
2011-09-28 09:35:00,64.37,64.62,63.9,64.29,162400.0,46.6821,46.8634,46.3413,46.6241,162400.0
2011-09-28 09:40:00,64.32,64.4,64.08,64.19,92900.0,46.6459,46.7039,46.4718,46.5516,92900.0
2011-09-28 09:45:00,64.19,64.28,63.55,63.61,94300.0,46.5516,46.6169,46.0875,46.131,94300.0
2011-09-28 09:50:00,63.62,63.72,63.4,63.4,78500.0,46.1382,46.2107,45.9787,45.9787,78500.0
2011-09-28 09:55:00,63.4,63.73,63.3,63.69,128600.0,45.9787,46.218,45.9062,46.189,128600.0
2011-09-28 10:00:00,63.67,63.68,62.86,62.91,149600.0,46.1745,46.1817,45.5871,45.6233,149600.0
2011-09-28 10:05:00,62.95,63.2,62.66,63.11,161700.0,45.6523,45.8336,45.442,45.7684,161700.0
2011-09-28 10:10:00,63.12,63.18,62.92,63.13,80000.0,45.7756,45.8191,45.6306,45.7829,80000.0
2011-09-28 10:15:00,63.11,63.19,62.55,62.57,108900.0,45.7684,45.8264,45.3622,45.3767,108900.0
2011-09-28 10:20:00,62.55,63.06,62.5,62.92,114900.0,45.3622,45.7321,45.326,45.6306,114900.0
2011-09-28 10:25:00,62.94,63.15,62.83,63.12,75900.0,45.6451,45.7974,45.5653,45.7756,75900.0
2011-09-28 10:30:00,63.12,63.22,62.88,63.09,102400.0,45.7756,45.8481,45.6016,45.7539,102400.0
2011-09-28 10:35:00,63.07,63.31,62.97,63.0,78000.0,45.7394,45.9134,45.6668,45.6886,78000.0
2011-09-28 10:40:00,63.01,63.59,62.93,63.41,99000.0,45.6958,46.1165,45.6378,45.9859,99000.0
2011-09-28 10:45:00,63.43,63.66,63.42,63.58,61900.0,46.0004,46.1672,45.9932,46.1092,61900.0
2011-09-28 10:50:00,63.59,63.79,63.52,63.73,63200.0,46.1165,46.2615,46.0657,46.218,63200.0
2011-09-28 10:55:00,63.76,63.78,63.47,63.49,72800.0,46.2398,46.2543,46.0294,46.0439,72800.0
2011-09-28 11:00:00,63.52,63.73,63.25,63.33,59600.0,46.0657,46.218,45.8699,45.9279,59600.0
2011-09-28 11:05:00,63.35,63.4,63.16,63.28,51200.0,45.9424,45.9787,45.8046,45.8916,51200.0
2011-09-28 11:10:00,63.29,63.57,63.17,63.39,28600.0,45.8989,46.102,45.8119,45.9714,28600.0
2011-09-28 11:15:00,63.38,63.43,63.09,63.1,34100.0,45.9642,46.0004,45.7539,45.7611,34100.0
2011-09-28 11:20:00,63.11,63.25,63.0,63.13,33200.0,45.7684,45.8699,45.6886,45.7829,33200.0
2011-09-28 11:25:00,63.18,63.32,63.1,63.23,39100.0,45.8191,45.9207,45.7611,45.8554,39100.0
2011-09-28 11:30:00,63.21,63.35,63.1,63.28,47300.0,45.8409,45.9424,45.7611,45.8916,47300.0
2011-09-28 11:35:00,63.27,63.82,63.23,63.72,49500.0,45.8844,46.2833,45.8554,46.2107,49500.0
2011-09-28 11:40:00,63.74,63.74,63.55,63.74,20000.0,46.2252,46.2252,46.0875,46.2252,20000.0
2011-09-28 11:45:00,63.76,63.8,63.53,63.59,28600.0,46.2398,46.2688,46.073,46.1165,28600.0
2011-09-28 11:50:00,63.55,63.71,63.47,63.7,22300.0,46.0875,46.2035,46.0294,46.1962,22300.0
2011-09-28 11:55:00,63.71,63.76,63.43,63.53,44100.0,46.2035,46.2398,46.0004,46.073,44100.0
2011-09-28 12:00:00,63.54,63.54,63.18,63.29,49500.0,46.0802,46.0802,45.8191,45.8989,49500.0
2011-09-28 12:05:00,63.3,63.3,63.04,63.16,36800.0,45.9062,45.9062,45.7176,45.8046,36800.0
2011-09-28 12:10:00,63.11,63.17,62.97,63.03,62700.0,45.7684,45.8119,45.6668,45.7103,62700.0
2011-09-28 12:15:00,63.02,63.13,62.87,63.08,33400.0,45.7031,45.7829,45.5943,45.7466,33400.0
2011-09-28 12:20:00,63.07,63.28,63.01,63.01,50600.0,45.7394,45.8916,45.6958,45.6958,50600.0
2011-09-28 12:25:00,63.02,63.25,63.0,63.09,31300.0,45.7031,45.8699,45.6886,45.7539,31300.0
2011-09-28 12:30:00,63.09,63.09,62.87,62.98,17500.0,45.7539,45.7539,45.5943,45.6741,17500.0
2011-09-28 12:35:00,62.97,63.0,62.77,62.77,29300.0,45.6668,45.6886,45.5218,45.5218,29300.0
2011-09-28 12:40:00,62.78,62.78,62.58,62.77,59100.0,45.529,45.529,45.384,45.5218,59100.0
2011-09-28 12:45:00,62.79,62.83,62.59,62.62,40200.0,45.5363,45.5653,45.3913,45.413,40200.0
2011-09-28 12:50:00,62.63,62.71,62.52,62.67,61900.0,45.4203,45.4783,45.3405,45.4493,61900.0
2011-09-28 12:55:00,62.7,62.87,62.69,62.8,58500.0,45.471,45.5943,45.4638,45.5435,58500.0
2011-09-28 13:00:00,62.77,62.79,62.58,62.64,34100.0,45.5218,45.5363,45.384,45.4275,34100.0
2011-09-28 13:05:00,62.61,62.65,62.44,62.46,56500.0,45.4058,45.4348,45.2825,45.297,56500.0
2011-09-28 13:10:00,62.44,62.44,62.3,62.34,54500.0,45.2825,45.2825,45.1809,45.2099,54500.0
2011-09-28 13:15:00,62.31,62.45,62.28,62.28,45500.0,45.1882,45.2897,45.1664,45.1664,45500.0
2011-09-28 13:20:00,62.28,62.43,62.28,62.42,28200.0,45.1664,45.2752,45.1664,45.268,28200.0
2011-09-28 13:25:00,62.43,62.45,62.17,62.18,52900.0,45.2752,45.2897,45.0867,45.0939,52900.0
2011-09-28 13:30:00,62.16,62.17,62.0,62.04,81700.0,45.0794,45.0867,44.9634,44.9924,81700.0
2011-09-28 13:35:00,62.05,62.34,62.05,62.33,51100.0,44.9996,45.2099,44.9996,45.2027,51100.0
2011-09-28 13:40:00,62.33,62.45,62.19,62.26,71700.0,45.2027,45.2897,45.1012,45.1519,71700.0
2011-09-28 13:45:00,62.27,62.27,61.94,61.96,61800.0,45.1592,45.1592,44.9199,44.9344,61800.0
2011-09-28 13:50:00,61.96,62.22,61.88,62.05,69200.0,44.9344,45.1229,44.8763,44.9996,69200.0
2011-09-28 13:55:00,62.05,62.12,61.96,62.01,27200.0,44.9996,45.0504,44.9344,44.9706,27200.0
2011-09-28 14:00:00,61.96,62.02,61.8,61.83,37100.0,44.9344,44.9779,44.8183,44.8401,37100.0
2011-09-28 14:05:00,61.83,62.18,61.79,62.16,60900.0,44.8401,45.0939,44.8111,45.0794,60900.0
2011-09-28 14:10:00,62.14,62.18,61.97,61.99,45600.0,45.0649,45.0939,44.9416,44.9561,45600.0
2011-09-28 14:15:00,61.99,62.06,61.91,61.94,47000.0,44.9561,45.0069,44.8981,44.9199,47000.0
2011-09-28 14:20:00,61.95,61.95,61.75,61.85,62300.0,44.9271,44.9271,44.7821,44.8546,62300.0
2011-09-28 14:25:00,61.85,61.97,61.8,61.8,36100.0,44.8546,44.9416,44.8183,44.8183,36100.0
2011-09-28 14:30:00,61.81,61.93,61.72,61.91,49900.0,44.8256,44.9126,44.7603,44.8981,49900.0
2011-09-28 14:35:00,61.92,62.02,61.87,62.02,47800.0,44.9054,44.9779,44.8691,44.9779,47800.0
2011-09-28 14:40:00,62.02,62.23,61.98,62.17,88200.0,44.9779,45.1302,44.9489,45.0867,88200.0
2011-09-28 14:45:00,62.19,62.19,62.01,62.02,61500.0,45.1012,45.1012,44.9706,44.9779,61500.0
2011-09-28 14:50:00,62.01,62.25,61.97,62.18,55400.0,44.9706,45.1447,44.9416,45.0939,55400.0
2011-09-28 14:55:00,62.18,62.39,62.14,62.25,36300.0,45.0939,45.2462,45.0649,45.1447,36300.0
2011-09-28 15:00:00,62.26,62.44,62.15,62.44,93600.0,45.1519,45.2825,45.0722,45.2825,93600.0
2011-09-28 15:05:00,62.44,62.46,62.28,62.34,92800.0,45.2825,45.297,45.1664,45.2099,92800.0
2011-09-28 15:10:00,62.33,62.55,62.29,62.3,72300.0,45.2027,45.3622,45.1737,45.1809,72300.0
2011-09-28 15:15:00,62.31,62.32,61.98,62.06,56600.0,45.1882,45.1954,44.9489,45.0069,56600.0
2011-09-28 15:20:00,62.06,62.06,61.84,61.96,82200.0,45.0069,45.0069,44.8473,44.9344,82200.0
2011-09-28 15:25:00,61.95,61.99,61.75,61.76,68900.0,44.9271,44.9561,44.7821,44.7893,68900.0
2011-09-28 15:30:00,61.76,61.93,61.74,61.85,93700.0,44.7893,44.9126,44.7748,44.8546,93700.0
2011-09-28 15:35:00,61.84,61.84,61.64,61.65,171300.0,44.8473,44.8473,44.7023,44.7095,171300.0
2011-09-28 15:40:00,61.68,61.93,61.67,61.78,107700.0,44.7313,44.9126,44.7241,44.8038,107700.0
2011-09-28 15:45:00,61.74,61.78,61.49,61.55,151300.0,44.7748,44.8038,44.5935,44.637,151300.0
2011-09-28 15:50:00,61.55,61.67,61.49,61.6,233100.0,44.637,44.7241,44.5935,44.6733,233100.0
2011-09-28 15:55:00,61.61,61.7,61.45,61.52,337300.0,44.6805,44.7458,44.5645,44.6153,337300.0
2011-09-29 09:30:00,62.27,62.46,61.95,62.03,106700.0,45.1592,45.297,44.9271,44.9851,106700.0
2011-09-29 09:35:00,62.06,62.5,61.92,62.26,130800.0,45.0069,45.326,44.9054,45.1519,130800.0
2011-09-29 09:40:00,62.23,62.26,61.74,62.13,132000.0,45.1302,45.1519,44.7748,45.0577,132000.0
2011-09-29 09:45:00,62.15,62.5,62.02,62.4,53400.0,45.0722,45.326,44.9779,45.2535,53400.0
2011-09-29 09:50:00,62.37,62.43,62.18,62.23,69400.0,45.2317,45.2752,45.0939,45.1302,69400.0
2011-09-29 09:55:00,62.24,62.41,62.16,62.29,47100.0,45.1374,45.2607,45.0794,45.1737,47100.0
2011-09-29 10:00:00,62.34,62.36,61.81,61.9,61500.0,45.2099,45.2245,44.8256,44.8909,61500.0
2011-09-29 10:05:00,61.87,61.99,61.67,61.68,78300.0,44.8691,44.9561,44.7241,44.7313,78300.0
2011-09-29 10:10:00,61.65,62.0,61.53,61.9,62600.0,44.7095,44.9634,44.6225,44.8909,62600.0
2011-09-29 10:15:00,61.91,62.03,61.77,61.96,57300.0,44.8981,44.9851,44.7966,44.9344,57300.0
2011-09-29 10:20:00,61.92,61.92,61.54,61.62,89100.0,44.9054,44.9054,44.6298,44.6878,89100.0
2011-09-29 10:25:00,61.59,61.7,61.46,61.46,63500.0,44.666,44.7458,44.5718,44.5718,63500.0
2011-09-29 10:30:00,61.47,61.72,61.29,61.72,128200.0,44.579,44.7603,44.4485,44.7603,128200.0
2011-09-29 10:35:00,61.71,61.93,61.67,61.71,49200.0,44.7531,44.9126,44.7241,44.7531,49200.0
2011-09-29 10:40:00,61.71,61.72,61.36,61.4,48800.0,44.7531,44.7603,44.4992,44.5282,48800.0
2011-09-29 10:45:00,61.4,61.4,61.11,61.3,96800.0,44.5282,44.5282,44.3179,44.4557,96800.0
2011-09-29 10:50:00,61.3,61.35,61.14,61.15,30900.0,44.4557,44.492,44.3397,44.3469,30900.0
2011-09-29 10:55:00,61.16,61.48,61.14,61.45,56400.0,44.3542,44.5863,44.3397,44.5645,56400.0
2011-09-29 11:00:00,61.44,61.56,61.2,61.44,63400.0,44.5573,44.6443,44.3832,44.5573,63400.0
2011-09-29 11:05:00,61.45,61.6,61.28,61.55,47500.0,44.5645,44.6733,44.4412,44.637,47500.0
2011-09-29 11:10:00,61.56,61.77,61.38,61.73,31600.0,44.6443,44.7966,44.5137,44.7676,31600.0
2011-09-29 11:15:00,61.72,61.78,61.49,61.76,50400.0,44.7603,44.8038,44.5935,44.7893,50400.0
2011-09-29 11:20:00,61.74,61.78,61.54,61.61,18600.0,44.7748,44.8038,44.6298,44.6805,18600.0
2011-09-29 11:25:00,61.63,62.43,61.63,62.35,73100.0,44.695,45.2752,44.695,45.2172,73100.0
2011-09-29 11:30:00,62.35,62.4,62.07,62.14,42000.0,45.2172,45.2535,45.0141,45.0649,42000.0
2011-09-29 11:35:00,62.14,62.35,62.12,62.17,39500.0,45.0649,45.2172,45.0504,45.0867,39500.0
2011-09-29 11:40:00,62.16,62.16,61.97,62.01,33600.0,45.0794,45.0794,44.9416,44.9706,33600.0
2011-09-29 11:45:00,62.02,62.37,62.01,62.37,42600.0,44.9779,45.2317,44.9706,45.2317,42600.0
2011-09-29 11:50:00,62.37,62.42,62.2,62.35,38300.0,45.2317,45.268,45.1084,45.2172,38300.0
2011-09-29 11:55:00,62.35,62.35,62.25,62.27,20200.0,45.2172,45.2172,45.1447,45.1592,20200.0
2011-09-29 12:00:00,62.3,62.46,62.3,62.34,64600.0,45.1809,45.297,45.1809,45.2099,64600.0
2011-09-29 12:05:00,62.36,62.49,62.34,62.48,105000.0,45.2245,45.3187,45.2099,45.3115,105000.0
2011-09-29 12:10:00,62.49,62.56,62.36,62.39,57700.0,45.3187,45.3695,45.2245,45.2462,57700.0
2011-09-29 12:15:00,62.4,62.53,62.33,62.52,30700.0,45.2535,45.3477,45.2027,45.3405,30700.0
2011-09-29 12:20:00,62.52,62.68,62.42,62.68,36900.0,45.3405,45.4565,45.268,45.4565,36900.0
2011-09-29 12:25:00,62.68,62.84,62.67,62.74,45600.0,45.4565,45.5726,45.4493,45.5,45600.0
2011-09-29 12:30:00,62.73,62.73,62.31,62.34,45100.0,45.4928,45.4928,45.1882,45.2099,45100.0
2011-09-29 12:35:00,62.35,62.41,62.16,62.19,39500.0,45.2172,45.2607,45.0794,45.1012,39500.0
2011-09-29 12:40:00,62.21,62.35,62.15,62.19,24000.0,45.1157,45.2172,45.0722,45.1012,24000.0
2011-09-29 12:45:00,62.19,62.59,62.18,62.53,38000.0,45.1012,45.3913,45.0939,45.3477,38000.0
2011-09-29 12:50:00,62.51,62.69,62.43,62.64,25900.0,45.3332,45.4638,45.2752,45.4275,25900.0
2011-09-29 12:55:00,62.6,62.67,62.52,62.57,18700.0,45.3985,45.4493,45.3405,45.3767,18700.0
2011-09-29 13:00:00,62.57,62.65,62.46,62.65,27500.0,45.3767,45.4348,45.297,45.4348,27500.0
2011-09-29 13:05:00,62.65,62.9,62.58,62.87,32300.0,45.4348,45.6161,45.384,45.5943,32300.0
2011-09-29 13:10:00,62.88,62.93,62.85,62.86,27900.0,45.6016,45.6378,45.5798,45.5871,27900.0
2011-09-29 13:15:00,62.85,62.95,62.79,62.81,34200.0,45.5798,45.6523,45.5363,45.5508,34200.0
2011-09-29 13:20:00,62.81,62.86,62.75,62.75,34300.0,45.5508,45.5871,45.5073,45.5073,34300.0
2011-09-29 13:25:00,62.72,62.8,62.56,62.56,27900.0,45.4855,45.5435,45.3695,45.3695,27900.0
2011-09-29 13:30:00,62.55,62.6,62.43,62.47,28400.0,45.3622,45.3985,45.2752,45.3042,28400.0
2011-09-29 13:35:00,62.49,62.56,62.33,62.33,35800.0,45.3187,45.3695,45.2027,45.2027,35800.0
2011-09-29 13:40:00,62.34,62.43,62.25,62.35,55800.0,45.2099,45.2752,45.1447,45.2172,55800.0
2011-09-29 13:45:00,62.32,62.67,62.29,62.63,36000.0,45.1954,45.4493,45.1737,45.4203,36000.0
2011-09-29 13:50:00,62.65,62.78,62.6,62.78,23200.0,45.4348,45.529,45.3985,45.529,23200.0
2011-09-29 13:55:00,62.78,62.8,62.6,62.6,32500.0,45.529,45.5435,45.3985,45.3985,32500.0
2011-09-29 14:00:00,62.63,62.74,62.41,62.42,27500.0,45.4203,45.5,45.2607,45.268,27500.0
2011-09-29 14:05:00,62.42,62.44,62.26,62.34,44000.0,45.268,45.2825,45.1519,45.2099,44000.0
2011-09-29 14:10:00,62.34,62.34,62.11,62.18,31600.0,45.2099,45.2099,45.0431,45.0939,31600.0
2011-09-29 14:15:00,62.16,62.37,62.14,62.36,25000.0,45.0794,45.2317,45.0649,45.2245,25000.0
2011-09-29 14:20:00,62.36,62.36,62.07,62.1,57500.0,45.2245,45.2245,45.0141,45.0359,57500.0
2011-09-29 14:25:00,62.11,62.39,62.1,62.29,49100.0,45.0431,45.2462,45.0359,45.1737,49100.0
2011-09-29 14:30:00,62.28,62.3,62.11,62.21,37600.0,45.1664,45.1809,45.0431,45.1157,37600.0
2011-09-29 14:35:00,62.21,62.39,62.12,62.32,28400.0,45.1157,45.2462,45.0504,45.1954,28400.0
2011-09-29 14:40:00,62.3,62.34,62.06,62.06,25100.0,45.1809,45.2099,45.0069,45.0069,25100.0
2011-09-29 14:45:00,62.05,62.06,61.8,61.94,39600.0,44.9996,45.0069,44.8183,44.9199,39600.0
2011-09-29 14:50:00,61.9,62.05,61.78,61.98,25600.0,44.8909,44.9996,44.8038,44.9489,25600.0
2011-09-29 14:55:00,61.98,62.06,61.92,62.06,20900.0,44.9489,45.0069,44.9054,45.0069,20900.0
2011-09-29 15:00:00,62.09,62.11,61.61,61.63,38400.0,45.0286,45.0431,44.6805,44.695,38400.0
2011-09-29 15:05:00,61.6,61.78,61.6,61.65,22800.0,44.6733,44.8038,44.6733,44.7095,22800.0
2011-09-29 15:10:00,61.66,61.79,61.62,61.69,39500.0,44.7168,44.8111,44.6878,44.7386,39500.0
2011-09-29 15:15:00,61.69,61.75,61.52,61.54,64000.0,44.7386,44.7821,44.6153,44.6298,64000.0
2011-09-29 15:20:00,61.53,61.69,61.5,61.66,65600.0,44.6225,44.7386,44.6008,44.7168,65600.0
2011-09-29 15:25:00,61.68,61.96,61.67,61.82,60900.0,44.7313,44.9344,44.7241,44.8328,60900.0
2011-09-29 15:30:00,61.84,62.06,61.79,61.88,69900.0,44.8473,45.0069,44.8111,44.8763,69900.0
2011-09-29 15:35:00,61.88,61.96,61.77,61.86,99400.0,44.8763,44.9344,44.7966,44.8618,99400.0
2011-09-29 15:40:00,61.88,61.88,61.69,61.73,123900.0,44.8763,44.8763,44.7386,44.7676,123900.0
2011-09-29 15:45:00,61.73,61.95,61.72,61.8,113500.0,44.7676,44.9271,44.7603,44.8183,113500.0
2011-09-29 15:50:00,61.8,62.01,61.8,61.87,174600.0,44.8183,44.9706,44.8183,44.8691,174600.0
2011-09-29 15:55:00,61.88,62.52,61.85,62.45,742900.0,44.8763,45.3405,44.8546,45.2897,742900.0
2011-09-30 09:30:00,61.56,62.48,61.5,62.46,269700.0,44.6443,45.3115,44.6008,45.297,269700.0
2011-09-30 09:35:00,62.47,63.22,62.42,62.97,304800.0,45.3042,45.8481,45.268,45.6668,304800.0
2011-09-30 09:40:00,62.9,63.84,62.9,63.64,314400.0,45.6161,46.2978,45.6161,46.1527,314400.0
2011-09-30 09:45:00,63.64,63.78,62.91,63.12,230800.0,46.1527,46.2543,45.6233,45.7756,230800.0
2011-09-30 09:50:00,63.11,63.3,63.02,63.14,106000.0,45.7684,45.9062,45.7031,45.7901,106000.0
2011-09-30 09:55:00,63.13,63.28,62.59,62.59,126300.0,45.7829,45.8916,45.3913,45.3913,126300.0
2011-09-30 10:00:00,62.6,63.16,62.38,63.09,201400.0,45.3985,45.8046,45.239,45.7539,201400.0
2011-09-30 10:05:00,63.09,63.86,63.04,63.43,242200.0,45.7539,46.3123,45.7176,46.0004,242200.0
2011-09-30 10:10:00,63.45,63.8,63.44,63.44,98000.0,46.0149,46.2688,46.0077,46.0077,98000.0
2011-09-30 10:15:00,63.44,64.11,63.4,64.05,128300.0,46.0077,46.4936,45.9787,46.4501,128300.0
2011-09-30 10:20:00,64.09,64.57,64.05,64.53,216300.0,46.4791,46.8272,46.4501,46.7982,216300.0
2011-09-30 10:25:00,64.52,64.55,64.19,64.35,179400.0,46.7909,46.8127,46.5516,46.6676,179400.0
2011-09-30 10:30:00,64.33,64.35,64.09,64.12,124300.0,46.6531,46.6676,46.4791,46.5008,124300.0
2011-09-30 10:35:00,64.16,64.2,63.91,64.14,111400.0,46.5298,46.5588,46.3485,46.5153,111400.0
2011-09-30 10:40:00,64.14,64.41,64.08,64.34,59700.0,46.5153,46.7111,46.4718,46.6604,59700.0
2011-09-30 10:45:00,64.3,64.4,64.23,64.26,96000.0,46.6314,46.7039,46.5806,46.6024,96000.0
2011-09-30 10:50:00,64.27,64.82,64.25,64.64,190800.0,46.6096,47.0085,46.5951,46.8779,190800.0
2011-09-30 10:55:00,64.64,64.82,64.44,64.49,360100.0,46.8779,47.0085,46.7329,46.7692,360100.0
2011-09-30 11:00:00,64.44,64.9,64.44,64.79,160000.0,46.7329,47.0665,46.7329,46.9867,160000.0
2011-09-30 11:05:00,64.82,64.9,64.57,64.73,76900.0,47.0085,47.0665,46.8272,46.9432,76900.0
2011-09-30 11:10:00,64.73,64.94,64.62,64.85,51600.0,46.9432,47.0955,46.8634,47.0302,51600.0
2011-09-30 11:15:00,64.87,64.93,64.75,64.92,73400.0,47.0447,47.0883,46.9577,47.081,73400.0
2011-09-30 11:20:00,64.92,65.2,64.87,64.98,148500.0,47.081,47.2841,47.0447,47.1245,148500.0
2011-09-30 11:25:00,65.0,65.03,64.76,64.78,88700.0,47.139,47.1608,46.965,46.9795,88700.0
2011-09-30 11:30:00,64.79,65.0,64.77,64.97,39900.0,46.9867,47.139,46.9722,47.1173,39900.0
2011-09-30 11:35:00,64.96,65.07,64.93,65.05,69100.0,47.11,47.1898,47.0883,47.1753,69100.0
2011-09-30 11:40:00,65.07,65.55,65.03,65.31,139300.0,47.1898,47.5379,47.1608,47.3638,139300.0
2011-09-30 11:45:00,65.3,65.3,65.09,65.2,58700.0,47.3566,47.3566,47.2043,47.2841,58700.0
2011-09-30 11:50:00,65.2,65.24,64.85,64.85,32700.0,47.2841,47.3131,47.0302,47.0302,32700.0
2011-09-30 11:55:00,64.87,64.87,64.65,64.75,50200.0,47.0447,47.0447,46.8852,46.9577,50200.0
2011-09-30 12:00:00,64.77,64.82,64.67,64.75,39700.0,46.9722,47.0085,46.8997,46.9577,39700.0
2011-09-30 12:05:00,64.75,64.75,64.5,64.5,35700.0,46.9577,46.9577,46.7764,46.7764,35700.0
2011-09-30 12:10:00,64.49,64.51,64.25,64.49,131500.0,46.7692,46.7837,46.5951,46.7692,131500.0
2011-09-30 12:15:00,64.45,64.57,64.34,64.56,43100.0,46.7402,46.8272,46.6604,46.8199,43100.0
2011-09-30 12:20:00,64.57,64.67,64.47,64.55,33400.0,46.8272,46.8997,46.7547,46.8127,33400.0
2011-09-30 12:25:00,64.55,64.79,64.44,64.79,49000.0,46.8127,46.9867,46.7329,46.9867,49000.0
2011-09-30 12:30:00,64.77,64.83,64.62,64.63,36200.0,46.9722,47.0157,46.8634,46.8707,36200.0
2011-09-30 12:35:00,64.59,64.62,64.4,64.48,48100.0,46.8417,46.8634,46.7039,46.7619,48100.0
2011-09-30 12:40:00,64.47,64.66,64.37,64.65,37800.0,46.7547,46.8924,46.6821,46.8852,37800.0
2011-09-30 12:45:00,64.66,64.71,64.53,64.57,30200.0,46.8924,46.9287,46.7982,46.8272,30200.0
2011-09-30 12:50:00,64.55,64.66,64.53,64.53,31400.0,46.8127,46.8924,46.7982,46.7982,31400.0
2011-09-30 12:55:00,64.52,64.53,64.22,64.28,65400.0,46.7909,46.7982,46.5734,46.6169,65400.0
2011-09-30 13:00:00,64.28,64.33,64.13,64.22,60100.0,46.6169,46.6531,46.5081,46.5734,60100.0
2011-09-30 13:05:00,64.19,64.28,64.11,64.16,34400.0,46.5516,46.6169,46.4936,46.5298,34400.0
2011-09-30 13:10:00,64.15,64.22,64.05,64.21,46000.0,46.5226,46.5734,46.4501,46.5661,46000.0
2011-09-30 13:15:00,64.21,64.25,64.06,64.11,38300.0,46.5661,46.5951,46.4573,46.4936,38300.0
2011-09-30 13:20:00,64.1,64.14,63.96,64.02,32100.0,46.4863,46.5153,46.3848,46.4283,32100.0
2011-09-30 13:25:00,64.06,64.06,63.88,63.89,47100.0,46.4573,46.4573,46.3268,46.334,47100.0
2011-09-30 13:30:00,63.91,64.13,63.9,64.09,44000.0,46.3485,46.5081,46.3413,46.4791,44000.0
2011-09-30 13:35:00,64.08,64.1,63.96,64.0,25000.0,46.4718,46.4863,46.3848,46.4138,25000.0
2011-09-30 13:40:00,64.02,64.02,63.82,63.9,21900.0,46.4283,46.4283,46.2833,46.3413,21900.0
2011-09-30 13:45:00,63.9,64.04,63.85,63.93,39600.0,46.3413,46.4428,46.305,46.363,39600.0
2011-09-30 13:50:00,63.94,63.95,63.84,63.89,21700.0,46.3703,46.3775,46.2978,46.334,21700.0
2011-09-30 13:55:00,63.89,63.94,63.77,63.79,51800.0,46.334,46.3703,46.247,46.2615,51800.0
2011-09-30 14:00:00,63.77,63.89,63.76,63.84,37100.0,46.247,46.334,46.2398,46.2978,37100.0
2011-09-30 14:05:00,63.84,63.84,63.55,63.55,45300.0,46.2978,46.2978,46.0875,46.0875,45300.0
2011-09-30 14:10:00,63.55,63.6,63.43,63.54,50500.0,46.0875,46.1237,46.0004,46.0802,50500.0
2011-09-30 14:15:00,63.53,63.53,63.29,63.31,76500.0,46.073,46.073,45.8989,45.9134,76500.0
2011-09-30 14:20:00,63.3,63.37,63.16,63.35,57900.0,45.9062,45.9569,45.8046,45.9424,57900.0
2011-09-30 14:25:00,63.33,63.35,63.16,63.34,84000.0,45.9279,45.9424,45.8046,45.9352,84000.0
2011-09-30 14:30:00,63.33,63.41,63.2,63.3,42100.0,45.9279,45.9859,45.8336,45.9062,42100.0
2011-09-30 14:35:00,63.29,63.29,63.16,63.25,44800.0,45.8989,45.8989,45.8046,45.8699,44800.0
2011-09-30 14:40:00,63.25,63.36,63.15,63.18,61400.0,45.8699,45.9497,45.7974,45.8191,61400.0
2011-09-30 14:45:00,63.17,63.18,62.95,63.1,73400.0,45.8119,45.8191,45.6523,45.7611,73400.0
2011-09-30 14:50:00,63.11,63.15,62.97,63.09,50700.0,45.7684,45.7974,45.6668,45.7539,50700.0
2011-09-30 14:55:00,63.11,63.43,63.11,63.4,61200.0,45.7684,46.0004,45.7684,45.9787,61200.0
2011-09-30 15:00:00,63.42,63.48,63.31,63.43,70800.0,45.9932,46.0367,45.9134,46.0004,70800.0
2011-09-30 15:05:00,63.46,63.78,63.4,63.61,81200.0,46.0222,46.2543,45.9787,46.131,81200.0
2011-09-30 15:10:00,63.59,63.61,63.39,63.43,58100.0,46.1165,46.131,45.9714,46.0004,58100.0
2011-09-30 15:15:00,63.44,63.6,63.35,63.51,80300.0,46.0077,46.1237,45.9424,46.0584,80300.0
2011-09-30 15:20:00,63.5,63.59,63.29,63.29,70800.0,46.0512,46.1165,45.8989,45.8989,70800.0
2011-09-30 15:25:00,63.28,63.39,63.13,63.13,69200.0,45.8916,45.9714,45.7829,45.7829,69200.0
2011-09-30 15:30:00,63.13,63.24,63.04,63.12,102700.0,45.7829,45.8626,45.7176,45.7756,102700.0
2011-09-30 15:35:00,63.1,63.17,63.0,63.03,127600.0,45.7611,45.8119,45.6886,45.7103,127600.0
2011-09-30 15:40:00,63.04,63.33,63.03,63.28,203100.0,45.7176,45.9279,45.7103,45.8916,203100.0
2011-09-30 15:45:00,63.26,63.38,63.17,63.17,127200.0,45.8771,45.9642,45.8119,45.8119,127200.0
2011-09-30 15:50:00,63.17,63.23,62.95,63.06,169000.0,45.8119,45.8554,45.6523,45.7321,169000.0
2011-09-30 15:55:00,63.06,63.1,62.91,62.98,403500.0,45.7321,45.7611,45.6233,45.6741,403500.0
2011-10-03 09:30:00,64.39,65.39,64.09,64.85,304800.0,46.6966,47.4219,46.4791,47.0302,304800.0
2011-10-03 09:35:00,64.85,65.31,64.75,65.11,129700.0,47.0302,47.3638,46.9577,47.2188,129700.0
2011-10-03 09:40:00,65.09,65.5,64.96,65.24,140900.0,47.2043,47.5016,47.11,47.3131,140900.0
2011-10-03 09:45:00,65.28,65.33,64.92,65.07,131600.0,47.3421,47.3783,47.081,47.1898,131600.0
2011-10-03 09:50:00,65.07,65.07,64.56,64.66,123200.0,47.1898,47.1898,46.8199,46.8924,123200.0
2011-10-03 09:55:00,64.66,64.74,64.55,64.6,106000.0,46.8924,46.9505,46.8127,46.8489,106000.0
2011-10-03 10:00:00,64.57,65.09,64.55,65.03,162300.0,46.8272,47.2043,46.8127,47.1608,162300.0
2011-10-03 10:05:00,65.02,65.42,64.96,65.32,94700.0,47.1535,47.4436,47.11,47.3711,94700.0
2011-10-03 10:10:00,65.34,65.59,65.25,65.32,101900.0,47.3856,47.5669,47.3203,47.3711,101900.0
2011-10-03 10:15:00,65.38,65.38,64.87,64.89,71500.0,47.4146,47.4146,47.0447,47.0592,71500.0
2011-10-03 10:20:00,64.88,65.17,64.8,64.93,60300.0,47.052,47.2623,46.994,47.0883,60300.0
2011-10-03 10:25:00,64.95,65.43,64.94,65.34,61900.0,47.1028,47.4509,47.0955,47.3856,61900.0
2011-10-03 10:30:00,65.34,65.58,65.14,65.17,78700.0,47.3856,47.5596,47.2406,47.2623,78700.0
2011-10-03 10:35:00,65.14,65.16,64.9,64.96,72500.0,47.2406,47.2551,47.0665,47.11,72500.0
2011-10-03 10:40:00,64.94,65.0,64.63,64.81,65600.0,47.0955,47.139,46.8707,47.0012,65600.0
2011-10-03 10:45:00,64.8,64.84,64.53,64.61,81200.0,46.994,47.023,46.7982,46.8562,81200.0
2011-10-03 10:50:00,64.61,64.7,64.34,64.55,58800.0,46.8562,46.9215,46.6604,46.8127,58800.0
2011-10-03 10:55:00,64.57,64.65,64.31,64.34,69800.0,46.8272,46.8852,46.6386,46.6604,69800.0
2011-10-03 11:00:00,64.38,64.4,64.03,64.14,73700.0,46.6894,46.7039,46.4356,46.5153,73700.0
2011-10-03 11:05:00,64.15,64.28,64.01,64.27,82700.0,46.5226,46.6169,46.4211,46.6096,82700.0
2011-10-03 11:10:00,64.25,64.33,64.08,64.09,50700.0,46.5951,46.6531,46.4718,46.4791,50700.0
2011-10-03 11:15:00,64.08,64.34,64.07,64.34,50800.0,46.4718,46.6604,46.4646,46.6604,50800.0
2011-10-03 11:20:00,64.34,64.46,64.26,64.26,37700.0,46.6604,46.7474,46.6024,46.6024,37700.0
2011-10-03 11:25:00,64.26,64.34,64.13,64.13,94700.0,46.6024,46.6604,46.5081,46.5081,94700.0
2011-10-03 11:30:00,64.13,64.35,64.0,64.32,104100.0,46.5081,46.6676,46.4138,46.6459,104100.0
2011-10-03 11:35:00,64.35,64.66,64.33,64.65,48100.0,46.6676,46.8924,46.6531,46.8852,48100.0
2011-10-03 11:40:00,64.67,64.72,64.42,64.49,46300.0,46.8997,46.936,46.7184,46.7692,46300.0
2011-10-03 11:45:00,64.51,64.62,64.44,64.6,33000.0,46.7837,46.8634,46.7329,46.8489,33000.0
2011-10-03 11:50:00,64.59,64.89,64.57,64.83,41900.0,46.8417,47.0592,46.8272,47.0157,41900.0
2011-10-03 11:55:00,64.82,64.95,64.78,64.78,20900.0,47.0085,47.1028,46.9795,46.9795,20900.0
2011-10-03 12:00:00,64.78,64.83,64.61,64.61,18100.0,46.9795,47.0157,46.8562,46.8562,18100.0
2011-10-03 12:05:00,64.58,64.76,64.58,64.64,25900.0,46.8344,46.965,46.8344,46.8779,25900.0
2011-10-03 12:10:00,64.62,64.66,64.36,64.36,36200.0,46.8634,46.8924,46.6749,46.6749,36200.0
2011-10-03 12:15:00,64.36,64.51,64.34,64.49,23500.0,46.6749,46.7837,46.6604,46.7692,23500.0
2011-10-03 12:20:00,64.49,64.55,64.42,64.53,15500.0,46.7692,46.8127,46.7184,46.7982,15500.0
2011-10-03 12:25:00,64.51,64.56,64.42,64.45,29400.0,46.7837,46.8199,46.7184,46.7402,29400.0
2011-10-03 12:30:00,64.45,64.48,64.29,64.35,35100.0,46.7402,46.7619,46.6241,46.6676,35100.0
2011-10-03 12:35:00,64.35,64.55,64.25,64.49,60300.0,46.6676,46.8127,46.5951,46.7692,60300.0
2011-10-03 12:40:00,64.49,64.53,64.38,64.39,33600.0,46.7692,46.7982,46.6894,46.6966,33600.0
2011-10-03 12:45:00,64.38,64.6,64.35,64.38,41100.0,46.6894,46.8489,46.6676,46.6894,41100.0
2011-10-03 12:50:00,64.41,64.43,64.33,64.41,29300.0,46.7111,46.7256,46.6531,46.7111,29300.0
2011-10-03 12:55:00,64.43,64.46,64.26,64.3,79800.0,46.7256,46.7474,46.6024,46.6314,79800.0
2011-10-03 13:00:00,64.29,64.29,64.08,64.1,51700.0,46.6241,46.6241,46.4718,46.4863,51700.0
2011-10-03 13:05:00,64.1,64.32,64.08,64.18,95100.0,46.4863,46.6459,46.4718,46.5443,95100.0
2011-10-03 13:10:00,64.17,64.22,63.94,64.01,85200.0,46.5371,46.5734,46.3703,46.4211,85200.0
2011-10-03 13:15:00,64.0,64.0,63.75,63.98,100500.0,46.4138,46.4138,46.2325,46.3993,100500.0
2011-10-03 13:20:00,64.0,64.07,63.9,64.01,70400.0,46.4138,46.4646,46.3413,46.4211,70400.0
2011-10-03 13:25:00,64.01,64.04,63.91,64.02,30400.0,46.4211,46.4428,46.3485,46.4283,30400.0
2011-10-03 13:30:00,64.04,64.15,63.91,63.94,61100.0,46.4428,46.5226,46.3485,46.3703,61100.0
2011-10-03 13:35:00,63.92,64.03,63.68,63.8,33100.0,46.3558,46.4356,46.1817,46.2688,33100.0
2011-10-03 13:40:00,63.8,63.86,63.69,63.84,58800.0,46.2688,46.3123,46.189,46.2978,58800.0
2011-10-03 13:45:00,63.84,63.87,63.59,63.69,39700.0,46.2978,46.3195,46.1165,46.189,39700.0
2011-10-03 13:50:00,63.69,63.76,63.45,63.5,52100.0,46.189,46.2398,46.0149,46.0512,52100.0
2011-10-03 13:55:00,63.53,63.57,63.36,63.48,62300.0,46.073,46.102,45.9497,46.0367,62300.0
2011-10-03 14:00:00,63.47,63.68,63.42,63.68,52300.0,46.0294,46.1817,45.9932,46.1817,52300.0
2011-10-03 14:05:00,63.69,63.94,63.66,63.94,77800.0,46.189,46.3703,46.1672,46.3703,77800.0
2011-10-03 14:10:00,63.92,64.14,63.88,64.01,74800.0,46.3558,46.5153,46.3268,46.4211,74800.0
2011-10-03 14:15:00,64.02,64.17,63.89,64.16,59600.0,46.4283,46.5371,46.334,46.5298,59600.0
2011-10-03 14:20:00,64.14,64.28,64.07,64.27,55400.0,46.5153,46.6169,46.4646,46.6096,55400.0
2011-10-03 14:25:00,64.28,64.37,64.09,64.19,50700.0,46.6169,46.6821,46.4791,46.5516,50700.0
2011-10-03 14:30:00,64.15,64.25,64.0,64.07,58700.0,46.5226,46.5951,46.4138,46.4646,58700.0
2011-10-03 14:35:00,64.05,64.11,63.77,63.78,55200.0,46.4501,46.4936,46.247,46.2543,55200.0
2011-10-03 14:40:00,63.77,63.78,63.56,63.6,105800.0,46.247,46.2543,46.0947,46.1237,105800.0
2011-10-03 14:45:00,63.61,63.61,63.44,63.53,113500.0,46.131,46.131,46.0077,46.073,113500.0
2011-10-03 14:50:00,63.57,63.65,63.51,63.55,103900.0,46.102,46.16,46.0584,46.0875,103900.0
2011-10-03 14:55:00,63.56,63.67,63.4,63.67,44500.0,46.0947,46.1745,45.9787,46.1745,44500.0
2011-10-03 15:00:00,63.65,63.81,63.59,63.78,74800.0,46.16,46.276,46.1165,46.2543,74800.0
2011-10-03 15:05:00,63.77,64.1,63.77,63.92,61000.0,46.247,46.4863,46.247,46.3558,61000.0
2011-10-03 15:10:00,63.94,64.08,63.9,63.99,67400.0,46.3703,46.4718,46.3413,46.4066,67400.0
2011-10-03 15:15:00,63.97,64.15,63.94,64.06,69000.0,46.392,46.5226,46.3703,46.4573,69000.0
2011-10-03 15:20:00,63.99,64.06,63.77,63.78,53100.0,46.4066,46.4573,46.247,46.2543,53100.0
2011-10-03 15:25:00,63.81,63.85,63.68,63.7,67200.0,46.276,46.305,46.1817,46.1962,67200.0
2011-10-03 15:30:00,63.7,63.9,63.65,63.84,114200.0,46.1962,46.3413,46.16,46.2978,114200.0
2011-10-03 15:35:00,63.83,64.06,63.74,63.86,142900.0,46.2905,46.4573,46.2252,46.3123,142900.0
2011-10-03 15:40:00,63.87,63.96,63.58,63.66,219900.0,46.3195,46.3848,46.1092,46.1672,219900.0
2011-10-03 15:45:00,63.66,63.74,63.47,63.52,224100.0,46.1672,46.2252,46.0294,46.0657,224100.0
2011-10-03 15:50:00,63.53,63.63,63.4,63.42,214800.0,46.073,46.1455,45.9787,45.9932,214800.0
2011-10-03 15:55:00,63.4,63.5,63.24,63.27,414100.0,45.9787,46.0512,45.8626,45.8844,414100.0
2011-10-04 09:30:00,62.28,62.71,62.27,62.27,264600.0,45.1664,45.4783,45.1592,45.1592,264600.0
2011-10-04 09:35:00,62.33,62.43,61.9,62.26,253800.0,45.2027,45.2752,44.8909,45.1519,253800.0
2011-10-04 09:40:00,62.23,62.34,61.99,62.01,238700.0,45.1302,45.2099,44.9561,44.9706,238700.0
2011-10-04 09:45:00,62.0,62.34,62.0,62.25,172000.0,44.9634,45.2099,44.9634,45.1447,172000.0
2011-10-04 09:50:00,62.28,62.38,62.2,62.28,108500.0,45.1664,45.239,45.1084,45.1664,108500.0
2011-10-04 09:55:00,62.27,62.28,61.75,61.99,256800.0,45.1592,45.1664,44.7821,44.9561,256800.0
2011-10-04 10:00:00,61.9,62.14,61.32,61.46,265700.0,44.8909,45.0649,44.4702,44.5718,265700.0
2011-10-04 10:05:00,61.48,61.99,61.42,61.68,135200.0,44.5863,44.9561,44.5427,44.7313,135200.0
2011-10-04 10:10:00,61.67,62.11,61.67,61.77,130900.0,44.7241,45.0431,44.7241,44.7966,130900.0
2011-10-04 10:15:00,61.78,62.09,61.76,61.83,143300.0,44.8038,45.0286,44.7893,44.8401,143300.0
2011-10-04 10:20:00,61.83,61.95,61.25,61.38,193000.0,44.8401,44.9271,44.4195,44.5137,193000.0
2011-10-04 10:25:00,61.35,61.48,60.82,60.93,198900.0,44.492,44.5863,44.1076,44.1874,198900.0
2011-10-04 10:30:00,60.98,61.3,60.74,61.22,229500.0,44.2237,44.4557,44.0496,44.3977,229500.0
2011-10-04 10:35:00,61.22,61.54,61.14,61.51,178100.0,44.3977,44.6298,44.3397,44.608,178100.0
2011-10-04 10:40:00,61.52,61.61,61.15,61.33,103600.0,44.6153,44.6805,44.3469,44.4775,103600.0
2011-10-04 10:45:00,61.37,61.56,61.14,61.43,209200.0,44.5065,44.6443,44.3397,44.55,209200.0
2011-10-04 10:50:00,61.43,61.48,61.25,61.29,82000.0,44.55,44.5863,44.4195,44.4485,82000.0
2011-10-04 10:55:00,61.3,61.36,61.26,61.3,101600.0,44.4557,44.4992,44.4267,44.4557,101600.0
2011-10-04 11:00:00,61.29,61.29,60.8,60.95,147700.0,44.4485,44.4485,44.0931,44.2019,147700.0
2011-10-04 11:05:00,60.97,61.21,60.93,61.04,97800.0,44.2164,44.3905,44.1874,44.2672,97800.0
2011-10-04 11:10:00,61.04,61.22,60.91,61.14,135800.0,44.2672,44.3977,44.1729,44.3397,135800.0
2011-10-04 11:15:00,61.15,61.52,61.12,61.19,76000.0,44.3469,44.6153,44.3252,44.3759,76000.0
2011-10-04 11:20:00,61.19,61.29,60.98,61.04,74300.0,44.3759,44.4485,44.2237,44.2672,74300.0
2011-10-04 11:25:00,60.99,61.18,60.86,61.15,91900.0,44.2309,44.3687,44.1366,44.3469,91900.0
2011-10-04 11:30:00,61.18,61.28,61.1,61.18,41200.0,44.3687,44.4412,44.3107,44.3687,41200.0
2011-10-04 11:35:00,61.16,61.37,61.14,61.21,59600.0,44.3542,44.5065,44.3397,44.3905,59600.0
2011-10-04 11:40:00,61.22,61.36,61.14,61.25,50800.0,44.3977,44.4992,44.3397,44.4195,50800.0
2011-10-04 11:45:00,61.23,61.42,61.22,61.26,115100.0,44.405,44.5427,44.3977,44.4267,115100.0
2011-10-04 11:50:00,61.25,61.32,61.16,61.2,81700.0,44.4195,44.4702,44.3542,44.3832,81700.0
2011-10-04 11:55:00,61.2,61.25,61.06,61.22,41000.0,44.3832,44.4195,44.2817,44.3977,41000.0
2011-10-04 12:00:00,61.23,61.47,61.2,61.42,120100.0,44.405,44.579,44.3832,44.5427,120100.0
2011-10-04 12:05:00,61.42,61.7,61.36,61.69,109800.0,44.5427,44.7458,44.4992,44.7386,109800.0
2011-10-04 12:10:00,61.65,61.72,61.4,61.4,97800.0,44.7095,44.7603,44.5282,44.5282,97800.0
2011-10-04 12:15:00,61.41,61.59,61.3,61.56,48500.0,44.5355,44.666,44.4557,44.6443,48500.0
2011-10-04 12:20:00,61.55,61.77,61.54,61.67,63900.0,44.637,44.7966,44.6298,44.7241,63900.0
2011-10-04 12:25:00,61.69,61.69,61.56,61.61,55300.0,44.7386,44.7386,44.6443,44.6805,55300.0
2011-10-04 12:30:00,61.62,61.85,61.6,61.81,42200.0,44.6878,44.8546,44.6733,44.8256,42200.0
2011-10-04 12:35:00,61.78,61.94,61.73,61.81,62100.0,44.8038,44.9199,44.7676,44.8256,62100.0
2011-10-04 12:40:00,61.82,62.04,61.8,61.96,63000.0,44.8328,44.9924,44.8183,44.9344,63000.0
2011-10-04 12:45:00,61.96,62.0,61.86,61.9,37100.0,44.9344,44.9634,44.8618,44.8909,37100.0
2011-10-04 12:50:00,61.91,62.05,61.89,61.99,34400.0,44.8981,44.9996,44.8836,44.9561,34400.0
2011-10-04 12:55:00,61.96,61.96,61.82,61.95,40600.0,44.9344,44.9344,44.8328,44.9271,40600.0
2011-10-04 13:00:00,61.92,62.03,61.81,61.82,45800.0,44.9054,44.9851,44.8256,44.8328,45800.0
2011-10-04 13:05:00,61.81,61.88,61.62,61.78,39700.0,44.8256,44.8763,44.6878,44.8038,39700.0
2011-10-04 13:10:00,61.76,61.79,61.4,61.45,72500.0,44.7893,44.8111,44.5282,44.5645,72500.0
2011-10-04 13:15:00,61.45,61.68,61.45,61.6,47600.0,44.5645,44.7313,44.5645,44.6733,47600.0
2011-10-04 13:20:00,61.56,61.57,61.42,61.5,45600.0,44.6443,44.6515,44.5427,44.6008,45600.0
2011-10-04 13:25:00,61.48,61.48,61.24,61.26,62000.0,44.5863,44.5863,44.4122,44.4267,62000.0
2011-10-04 13:30:00,61.27,61.35,61.18,61.27,49000.0,44.434,44.492,44.3687,44.434,49000.0
2011-10-04 13:35:00,61.25,61.32,61.01,61.03,40900.0,44.4195,44.4702,44.2454,44.2599,40900.0
2011-10-04 13:40:00,61.04,61.1,60.9,60.93,88700.0,44.2672,44.3107,44.1656,44.1874,88700.0
2011-10-04 13:45:00,60.91,60.97,60.8,60.82,74200.0,44.1729,44.2164,44.0931,44.1076,74200.0
2011-10-04 13:50:00,60.82,60.96,60.77,60.9,71300.0,44.1076,44.2091,44.0714,44.1656,71300.0
2011-10-04 13:55:00,60.9,61.05,60.74,60.9,50800.0,44.1656,44.2744,44.0496,44.1656,50800.0
2011-10-04 14:00:00,60.91,61.22,60.91,61.11,46400.0,44.1729,44.3977,44.1729,44.3179,46400.0
2011-10-04 14:05:00,61.1,61.34,60.91,60.93,68800.0,44.3107,44.4847,44.1729,44.1874,68800.0
2011-10-04 14:10:00,60.92,60.98,60.86,60.97,49400.0,44.1801,44.2237,44.1366,44.2164,49400.0
2011-10-04 14:15:00,60.94,61.01,60.76,60.76,57100.0,44.1946,44.2454,44.0641,44.0641,57100.0
2011-10-04 14:20:00,60.77,60.77,60.5,60.68,129900.0,44.0714,44.0714,43.8755,44.0061,129900.0
2011-10-04 14:25:00,60.69,60.92,60.64,60.71,85500.0,44.0133,44.1801,43.9771,44.0278,85500.0
2011-10-04 14:30:00,60.7,60.93,60.66,60.91,61900.0,44.0206,44.1874,43.9916,44.1729,61900.0
2011-10-04 14:35:00,60.91,60.98,60.66,60.67,39500.0,44.1729,44.2237,43.9916,43.9988,39500.0
2011-10-04 14:40:00,60.68,60.71,60.42,60.42,97900.0,44.0061,44.0278,43.8175,43.8175,97900.0
2011-10-04 14:45:00,60.45,60.47,60.16,60.23,112800.0,43.8393,43.8538,43.629,43.6797,112800.0
2011-10-04 14:50:00,60.23,60.23,59.95,60.02,142300.0,43.6797,43.6797,43.4767,43.5274,142300.0
2011-10-04 14:55:00,60.0,60.28,59.99,60.15,71500.0,43.5129,43.716,43.5057,43.6217,71500.0
2011-10-04 15:00:00,60.14,60.24,60.0,60.0,109100.0,43.6145,43.687,43.5129,43.5129,109100.0
2011-10-04 15:05:00,60.01,60.03,59.66,59.66,127900.0,43.5202,43.5347,43.2664,43.2664,127900.0
2011-10-04 15:10:00,59.66,59.67,59.43,59.45,253900.0,43.2664,43.2736,43.0996,43.1141,253900.0
2011-10-04 15:15:00,59.48,59.64,59.15,59.19,264500.0,43.1358,43.2519,42.8965,42.9255,264500.0
2011-10-04 15:20:00,59.19,59.41,58.95,59.24,270900.0,42.9255,43.0851,42.7515,42.9618,270900.0
2011-10-04 15:25:00,59.23,59.75,59.22,59.64,300000.0,42.9545,43.3316,42.9473,43.2519,300000.0
2011-10-04 15:30:00,59.63,59.94,59.41,59.65,282000.0,43.2446,43.4694,43.0851,43.2591,282000.0
2011-10-04 15:35:00,59.67,59.98,59.62,59.92,170500.0,43.2736,43.4984,43.2374,43.4549,170500.0
2011-10-04 15:40:00,59.94,60.68,59.84,60.59,230400.0,43.4694,44.0061,43.3969,43.9408,230400.0
2011-10-04 15:45:00,60.56,61.02,60.4,60.95,236600.0,43.9191,44.2527,43.803,44.2019,236600.0
2011-10-04 15:50:00,60.92,61.05,60.81,60.99,248900.0,44.1801,44.2744,44.1004,44.2309,248900.0
2011-10-04 15:55:00,60.98,61.53,60.94,61.29,479100.0,44.2237,44.6225,44.1946,44.4485,479100.0
2011-10-05 09:30:00,61.05,61.35,60.61,60.75,154800.0,44.2744,44.492,43.9553,44.0569,154800.0
2011-10-05 09:35:00,60.84,61.06,60.47,60.77,180100.0,44.1221,44.2817,43.8538,44.0714,180100.0
2011-10-05 09:40:00,60.75,61.25,60.56,61.18,158900.0,44.0569,44.4195,43.9191,44.3687,158900.0
2011-10-05 09:45:00,61.17,61.29,60.91,61.26,151000.0,44.3614,44.4485,44.1729,44.4267,151000.0
2011-10-05 09:50:00,61.26,61.61,61.1,61.39,144100.0,44.4267,44.6805,44.3107,44.521,144100.0
2011-10-05 09:55:00,61.4,61.52,61.22,61.48,88800.0,44.5282,44.6153,44.3977,44.5863,88800.0
2011-10-05 10:00:00,61.41,62.1,61.35,62.05,137000.0,44.5355,45.0359,44.492,44.9996,137000.0
2011-10-05 10:05:00,62.04,62.24,61.8,61.82,108500.0,44.9924,45.1374,44.8183,44.8328,108500.0
2011-10-05 10:10:00,61.82,62.07,61.78,62.01,127700.0,44.8328,45.0141,44.8038,44.9706,127700.0
2011-10-05 10:15:00,62.01,62.2,61.93,62.04,120300.0,44.9706,45.1084,44.9126,44.9924,120300.0
2011-10-05 10:20:00,62.04,62.15,61.91,62.0,71000.0,44.9924,45.0722,44.8981,44.9634,71000.0
2011-10-05 10:25:00,62.0,62.19,61.93,61.98,117300.0,44.9634,45.1012,44.9126,44.9489,117300.0
2011-10-05 10:30:00,61.99,62.1,61.64,61.66,107300.0,44.9561,45.0359,44.7023,44.7168,107300.0
2011-10-05 10:35:00,61.67,62.2,61.63,62.06,83200.0,44.7241,45.1084,44.695,45.0069,83200.0
2011-10-05 10:40:00,62.07,62.13,61.81,61.89,50400.0,45.0141,45.0577,44.8256,44.8836,50400.0
2011-10-05 10:45:00,61.88,61.98,61.53,61.57,73400.0,44.8763,44.9489,44.6225,44.6515,73400.0
2011-10-05 10:50:00,61.57,61.71,61.31,61.54,93200.0,44.6515,44.7531,44.463,44.6298,93200.0
2011-10-05 10:55:00,61.57,61.7,61.47,61.53,83200.0,44.6515,44.7458,44.579,44.6225,83200.0
2011-10-05 11:00:00,61.56,61.67,61.51,61.54,63000.0,44.6443,44.7241,44.608,44.6298,63000.0
2011-10-05 11:05:00,61.55,61.6,61.22,61.44,120500.0,44.637,44.6733,44.3977,44.5573,120500.0
2011-10-05 11:10:00,61.44,61.48,61.28,61.28,57700.0,44.5573,44.5863,44.4412,44.4412,57700.0
2011-10-05 11:15:00,61.3,61.5,61.29,61.46,64300.0,44.4557,44.6008,44.4485,44.5718,64300.0
2011-10-05 11:20:00,61.47,61.68,61.45,61.65,37300.0,44.579,44.7313,44.5645,44.7095,37300.0
2011-10-05 11:25:00,61.64,61.67,61.52,61.57,36500.0,44.7023,44.7241,44.6153,44.6515,36500.0
2011-10-05 11:30:00,61.56,61.65,61.47,61.5,23000.0,44.6443,44.7095,44.579,44.6008,23000.0
2011-10-05 11:35:00,61.48,61.69,61.48,61.69,45100.0,44.5863,44.7386,44.5863,44.7386,45100.0
2011-10-05 11:40:00,61.67,61.69,61.5,61.67,29400.0,44.7241,44.7386,44.6008,44.7241,29400.0
2011-10-05 11:45:00,61.69,61.79,61.61,61.69,29700.0,44.7386,44.8111,44.6805,44.7386,29700.0
2011-10-05 11:50:00,61.71,61.93,61.63,61.92,30300.0,44.7531,44.9126,44.695,44.9054,30300.0
2011-10-05 11:55:00,61.93,62.3,61.93,62.21,113900.0,44.9126,45.1809,44.9126,45.1157,113900.0
2011-10-05 12:00:00,62.2,62.34,61.97,62.01,59500.0,45.1084,45.2099,44.9416,44.9706,59500.0
2011-10-05 12:05:00,62.02,62.15,61.89,61.94,40900.0,44.9779,45.0722,44.8836,44.9199,40900.0
2011-10-05 12:10:00,61.95,61.95,61.66,61.71,45700.0,44.9271,44.9271,44.7168,44.7531,45700.0
2011-10-05 12:15:00,61.73,61.8,61.62,61.66,25300.0,44.7676,44.8183,44.6878,44.7168,25300.0
2011-10-05 12:20:00,61.67,61.79,61.58,61.75,61700.0,44.7241,44.8111,44.6588,44.7821,61700.0
2011-10-05 12:25:00,61.74,61.79,61.52,61.53,51100.0,44.7748,44.8111,44.6153,44.6225,51100.0
2011-10-05 12:30:00,61.52,61.78,61.52,61.73,28900.0,44.6153,44.8038,44.6153,44.7676,28900.0
2011-10-05 12:35:00,61.76,61.78,61.53,61.56,71800.0,44.7893,44.8038,44.6225,44.6443,71800.0
2011-10-05 12:40:00,61.55,61.91,61.55,61.76,65700.0,44.637,44.8981,44.637,44.7893,65700.0
2011-10-05 12:45:00,61.77,62.14,61.71,62.14,87100.0,44.7966,45.0649,44.7531,45.0649,87100.0
2011-10-05 12:50:00,62.15,62.28,61.96,61.96,61300.0,45.0722,45.1664,44.9344,44.9344,61300.0
2011-10-05 12:55:00,61.96,62.23,61.94,62.09,47200.0,44.9344,45.1302,44.9199,45.0286,47200.0
2011-10-05 13:00:00,62.09,62.46,62.09,62.39,50900.0,45.0286,45.297,45.0286,45.2462,50900.0
2011-10-05 13:05:00,62.4,62.55,62.34,62.42,48800.0,45.2535,45.3622,45.2099,45.268,48800.0
2011-10-05 13:10:00,62.42,62.44,62.05,62.16,65100.0,45.268,45.2825,44.9996,45.0794,65100.0
2011-10-05 13:15:00,62.15,62.35,62.15,62.3,50800.0,45.0722,45.2172,45.0722,45.1809,50800.0
2011-10-05 13:20:00,62.3,62.33,62.13,62.25,50600.0,45.1809,45.2027,45.0577,45.1447,50600.0
2011-10-05 13:25:00,62.28,62.32,62.15,62.18,33800.0,45.1664,45.1954,45.0722,45.0939,33800.0
2011-10-05 13:30:00,62.23,62.54,62.23,62.49,33300.0,45.1302,45.355,45.1302,45.3187,33300.0
2011-10-05 13:35:00,62.52,62.52,62.27,62.3,61300.0,45.3405,45.3405,45.1592,45.1809,61300.0
2011-10-05 13:40:00,62.3,62.52,62.3,62.5,55200.0,45.1809,45.3405,45.1809,45.326,55200.0
2011-10-05 13:45:00,62.5,62.6,62.5,62.55,55000.0,45.326,45.3985,45.326,45.3622,55000.0
2011-10-05 13:50:00,62.56,62.88,62.54,62.86,96200.0,45.3695,45.6016,45.355,45.5871,96200.0
2011-10-05 13:55:00,62.84,62.94,62.78,62.9,120500.0,45.5726,45.6451,45.529,45.6161,120500.0
2011-10-05 14:00:00,62.92,63.0,62.75,62.76,155800.0,45.6306,45.6886,45.5073,45.5145,155800.0
2011-10-05 14:05:00,62.78,62.79,62.54,62.57,98100.0,45.529,45.5363,45.355,45.3767,98100.0
2011-10-05 14:10:00,62.56,62.56,62.36,62.44,74500.0,45.3695,45.3695,45.2245,45.2825,74500.0
2011-10-05 14:15:00,62.45,62.65,62.43,62.6,50300.0,45.2897,45.4348,45.2752,45.3985,50300.0
2011-10-05 14:20:00,62.59,62.75,62.55,62.7,56500.0,45.3913,45.5073,45.3622,45.471,56500.0
2011-10-05 14:25:00,62.68,62.82,62.62,62.72,50700.0,45.4565,45.558,45.413,45.4855,50700.0
2011-10-05 14:30:00,62.72,62.74,62.42,62.48,40400.0,45.4855,45.5,45.268,45.3115,40400.0
2011-10-05 14:35:00,62.49,62.49,62.26,62.38,33000.0,45.3187,45.3187,45.1519,45.239,33000.0
2011-10-05 14:40:00,62.39,62.52,62.37,62.42,27200.0,45.2462,45.3405,45.2317,45.268,27200.0
2011-10-05 14:45:00,62.41,62.63,62.36,62.63,37400.0,45.2607,45.4203,45.2245,45.4203,37400.0
2011-10-05 14:50:00,62.62,62.66,62.47,62.59,35200.0,45.413,45.442,45.3042,45.3913,35200.0
2011-10-05 14:55:00,62.58,62.62,62.46,62.47,43100.0,45.384,45.413,45.297,45.3042,43100.0
2011-10-05 15:00:00,62.47,62.52,62.3,62.33,49200.0,45.3042,45.3405,45.1809,45.2027,49200.0
2011-10-05 15:05:00,62.32,62.32,62.18,62.23,69600.0,45.1954,45.1954,45.0939,45.1302,69600.0
2011-10-05 15:10:00,62.21,62.42,62.15,62.42,49600.0,45.1157,45.268,45.0722,45.268,49600.0
2011-10-05 15:15:00,62.4,62.7,62.4,62.69,68400.0,45.2535,45.471,45.2535,45.4638,68400.0
2011-10-05 15:20:00,62.68,62.71,62.44,62.46,61600.0,45.4565,45.4783,45.2825,45.297,61600.0
2011-10-05 15:25:00,62.46,62.62,62.45,62.54,91700.0,45.297,45.413,45.2897,45.355,91700.0
2011-10-05 15:30:00,62.56,62.93,62.54,62.88,117300.0,45.3695,45.6378,45.355,45.6016,117300.0
2011-10-05 15:35:00,62.88,63.03,62.85,62.97,122000.0,45.6016,45.7103,45.5798,45.6668,122000.0
2011-10-05 15:40:00,62.96,63.22,62.89,63.2,172900.0,45.6596,45.8481,45.6088,45.8336,172900.0
2011-10-05 15:45:00,63.17,63.17,63.0,63.05,334500.0,45.8119,45.8119,45.6886,45.7248,334500.0
2011-10-05 15:50:00,63.06,63.23,63.03,63.17,200400.0,45.7321,45.8554,45.7103,45.8119,200400.0
2011-10-05 15:55:00,63.19,63.19,62.98,63.01,407900.0,45.8264,45.8264,45.6741,45.6958,407900.0
2011-10-06 09:30:00,63.08,63.22,62.45,63.22,119800.0,45.7466,45.8481,45.2897,45.8481,119800.0
2011-10-06 09:35:00,63.22,63.58,63.0,63.25,166300.0,45.8481,46.1092,45.6886,45.8699,166300.0
2011-10-06 09:40:00,63.3,63.84,63.25,63.67,125100.0,45.9062,46.2978,45.8699,46.1745,125100.0
2011-10-06 09:45:00,63.61,63.73,62.85,62.97,152500.0,46.131,46.218,45.5798,45.6668,152500.0
2011-10-06 09:50:00,62.95,62.95,62.52,62.73,103300.0,45.6523,45.6523,45.3405,45.4928,103300.0
2011-10-06 09:55:00,62.75,62.85,62.45,62.68,67200.0,45.5073,45.5798,45.2897,45.4565,67200.0
2011-10-06 10:00:00,62.67,62.69,62.15,62.55,111800.0,45.4493,45.4638,45.0722,45.3622,111800.0
2011-10-06 10:05:00,62.55,62.7,62.34,62.55,77400.0,45.3622,45.471,45.2099,45.3622,77400.0
2011-10-06 10:10:00,62.58,62.89,62.53,62.87,80800.0,45.384,45.6088,45.3477,45.5943,80800.0
2011-10-06 10:15:00,62.86,63.0,62.76,62.86,72800.0,45.5871,45.6886,45.5145,45.5871,72800.0
2011-10-06 10:20:00,62.87,63.01,62.75,62.75,126100.0,45.5943,45.6958,45.5073,45.5073,126100.0
2011-10-06 10:25:00,62.78,62.83,62.51,62.56,129200.0,45.529,45.5653,45.3332,45.3695,129200.0
2011-10-06 10:30:00,62.56,63.32,62.56,63.29,151400.0,45.3695,45.9207,45.3695,45.8989,151400.0
2011-10-06 10:35:00,63.29,63.47,63.2,63.43,132600.0,45.8989,46.0294,45.8336,46.0004,132600.0
2011-10-06 10:40:00,63.43,63.63,63.37,63.43,85100.0,46.0004,46.1455,45.9569,46.0004,85100.0
2011-10-06 10:45:00,63.42,63.62,63.29,63.3,105900.0,45.9932,46.1382,45.8989,45.9062,105900.0
2011-10-06 10:50:00,63.29,63.44,63.24,63.35,79700.0,45.8989,46.0077,45.8626,45.9424,79700.0
2011-10-06 10:55:00,63.34,63.39,63.3,63.39,87400.0,45.9352,45.9714,45.9062,45.9714,87400.0
2011-10-06 11:00:00,63.36,63.62,63.28,63.55,123300.0,45.9497,46.1382,45.8916,46.0875,123300.0
2011-10-06 11:05:00,63.55,63.84,63.55,63.84,61800.0,46.0875,46.2978,46.0875,46.2978,61800.0
2011-10-06 11:10:00,63.81,63.87,63.74,63.85,63700.0,46.276,46.3195,46.2252,46.305,63700.0
2011-10-06 11:15:00,63.87,63.89,63.59,63.59,42200.0,46.3195,46.334,46.1165,46.1165,42200.0
2011-10-06 11:20:00,63.58,63.58,63.4,63.5,32900.0,46.1092,46.1092,45.9787,46.0512,32900.0
2011-10-06 11:25:00,63.52,63.73,63.5,63.63,46200.0,46.0657,46.218,46.0512,46.1455,46200.0
2011-10-06 11:30:00,63.66,63.72,63.55,63.55,49100.0,46.1672,46.2107,46.0875,46.0875,49100.0
2011-10-06 11:35:00,63.55,63.65,63.45,63.62,47300.0,46.0875,46.16,46.0149,46.1382,47300.0
2011-10-06 11:40:00,63.63,63.65,63.5,63.6,41100.0,46.1455,46.16,46.0512,46.1237,41100.0
2011-10-06 11:45:00,63.61,63.66,63.24,63.27,66700.0,46.131,46.1672,45.8626,45.8844,66700.0
2011-10-06 11:50:00,63.27,63.38,63.23,63.38,33400.0,45.8844,45.9642,45.8554,45.9642,33400.0
2011-10-06 11:55:00,63.39,63.49,63.24,63.26,68700.0,45.9714,46.0439,45.8626,45.8771,68700.0
2011-10-06 12:00:00,63.28,63.47,63.28,63.28,45700.0,45.8916,46.0294,45.8916,45.8916,45700.0
2011-10-06 12:05:00,63.28,63.34,63.11,63.14,34400.0,45.8916,45.9352,45.7684,45.7901,34400.0
2011-10-06 12:10:00,63.11,63.28,63.0,63.25,104200.0,45.7684,45.8916,45.6886,45.8699,104200.0
2011-10-06 12:15:00,63.25,63.42,63.21,63.4,62100.0,45.8699,45.9932,45.8409,45.9787,62100.0
2011-10-06 12:20:00,63.42,63.66,63.4,63.65,40600.0,45.9932,46.1672,45.9787,46.16,40600.0
2011-10-06 12:25:00,63.65,63.66,63.54,63.57,35000.0,46.16,46.1672,46.0802,46.102,35000.0
2011-10-06 12:30:00,63.56,63.6,63.48,63.56,36900.0,46.0947,46.1237,46.0367,46.0947,36900.0
2011-10-06 12:35:00,63.55,63.6,63.48,63.51,40100.0,46.0875,46.1237,46.0367,46.0584,40100.0
2011-10-06 12:40:00,63.49,63.54,63.22,63.27,54200.0,46.0439,46.0802,45.8481,45.8844,54200.0
2011-10-06 12:45:00,63.28,63.3,63.1,63.28,30200.0,45.8916,45.9062,45.7611,45.8916,30200.0
2011-10-06 12:50:00,63.3,63.36,63.2,63.35,39900.0,45.9062,45.9497,45.8336,45.9424,39900.0
2011-10-06 12:55:00,63.35,63.39,63.18,63.23,22400.0,45.9424,45.9714,45.8191,45.8554,22400.0
2011-10-06 13:00:00,63.21,63.22,63.12,63.12,28200.0,45.8409,45.8481,45.7756,45.7756,28200.0
2011-10-06 13:05:00,63.1,63.24,63.07,63.22,31400.0,45.7611,45.8626,45.7394,45.8481,31400.0
2011-10-06 13:10:00,63.24,63.43,63.21,63.42,32300.0,45.8626,46.0004,45.8409,45.9932,32300.0
2011-10-06 13:15:00,63.41,63.45,63.3,63.33,20600.0,45.9859,46.0149,45.9062,45.9279,20600.0
2011-10-06 13:20:00,63.31,63.54,63.29,63.53,55600.0,45.9134,46.0802,45.8989,46.073,55600.0
2011-10-06 13:25:00,63.5,63.71,63.47,63.49,51700.0,46.0512,46.2035,46.0294,46.0439,51700.0
2011-10-06 13:30:00,63.49,63.51,63.35,63.38,30600.0,46.0439,46.0584,45.9424,45.9642,30600.0
2011-10-06 13:35:00,63.36,63.4,63.16,63.16,40000.0,45.9497,45.9787,45.8046,45.8046,40000.0
2011-10-06 13:40:00,63.18,63.35,63.09,63.1,50200.0,45.8191,45.9424,45.7539,45.7611,50200.0
2011-10-06 13:45:00,63.1,63.3,63.05,63.25,57100.0,45.7611,45.9062,45.7248,45.8699,57100.0
2011-10-06 13:50:00,63.22,63.3,63.18,63.23,61300.0,45.8481,45.9062,45.8191,45.8554,61300.0
2011-10-06 13:55:00,63.22,63.38,63.22,63.31,61000.0,45.8481,45.9642,45.8481,45.9134,61000.0
2011-10-06 14:00:00,63.29,63.46,63.26,63.43,51200.0,45.8989,46.0222,45.8771,46.0004,51200.0
2011-10-06 14:05:00,63.43,63.55,63.43,63.48,36600.0,46.0004,46.0875,46.0004,46.0367,36600.0
2011-10-06 14:10:00,63.48,63.61,63.47,63.55,29400.0,46.0367,46.131,46.0294,46.0875,29400.0
2011-10-06 14:15:00,63.55,63.59,63.42,63.56,36800.0,46.0875,46.1165,45.9932,46.0947,36800.0
2011-10-06 14:20:00,63.56,63.73,63.51,63.67,28400.0,46.0947,46.218,46.0584,46.1745,28400.0
2011-10-06 14:25:00,63.65,63.75,63.5,63.57,33300.0,46.16,46.2325,46.0512,46.102,33300.0
2011-10-06 14:30:00,63.58,63.63,63.37,63.37,37500.0,46.1092,46.1455,45.9569,45.9569,37500.0
2011-10-06 14:35:00,63.35,63.42,63.31,63.32,25500.0,45.9424,45.9932,45.9134,45.9207,25500.0
2011-10-06 14:40:00,63.29,63.45,63.28,63.44,17900.0,45.8989,46.0149,45.8916,46.0077,17900.0
2011-10-06 14:45:00,63.44,63.45,63.32,63.33,23100.0,46.0077,46.0149,45.9207,45.9279,23100.0
2011-10-06 14:50:00,63.31,63.45,63.23,63.43,47000.0,45.9134,46.0149,45.8554,46.0004,47000.0
2011-10-06 14:55:00,63.42,63.53,63.41,63.51,32500.0,45.9932,46.073,45.9859,46.0584,32500.0
2011-10-06 15:00:00,63.53,63.58,63.46,63.49,44000.0,46.073,46.1092,46.0222,46.0439,44000.0
2011-10-06 15:05:00,63.5,63.69,63.5,63.67,71900.0,46.0512,46.189,46.0512,46.1745,71900.0
2011-10-06 15:10:00,63.67,63.76,63.38,63.38,67400.0,46.1745,46.2398,45.9642,45.9642,67400.0
2011-10-06 15:15:00,63.37,63.5,63.32,63.43,68500.0,45.9569,46.0512,45.9207,46.0004,68500.0
2011-10-06 15:20:00,63.41,63.55,63.4,63.44,57800.0,45.9859,46.0875,45.9787,46.0077,57800.0
2011-10-06 15:25:00,63.44,63.65,63.44,63.6,68200.0,46.0077,46.16,46.0077,46.1237,68200.0
2011-10-06 15:30:00,63.58,63.78,63.53,63.69,103000.0,46.1092,46.2543,46.073,46.189,103000.0
2011-10-06 15:35:00,63.69,63.76,63.6,63.69,53200.0,46.189,46.2398,46.1237,46.189,53200.0
2011-10-06 15:40:00,63.66,63.9,63.66,63.87,89300.0,46.1672,46.3413,46.1672,46.3195,89300.0
2011-10-06 15:45:00,63.88,63.94,63.7,63.82,110200.0,46.3268,46.3703,46.1962,46.2833,110200.0
2011-10-06 15:50:00,63.84,63.94,63.78,63.94,106700.0,46.2978,46.3703,46.2543,46.3703,106700.0
2011-10-06 15:55:00,63.93,64.12,63.91,64.02,337300.0,46.363,46.5008,46.3485,46.4283,337300.0
2011-10-07 09:30:00,64.51,64.62,63.9,63.9,87400.0,46.7837,46.8634,46.3413,46.3413,87400.0
2011-10-07 09:35:00,64.01,64.4,63.86,64.01,101800.0,46.4211,46.7039,46.3123,46.4211,101800.0
2011-10-07 09:40:00,64.01,64.01,63.58,63.63,85200.0,46.4211,46.4211,46.1092,46.1455,85200.0
2011-10-07 09:45:00,63.63,64.0,63.53,63.76,90600.0,46.1455,46.4138,46.073,46.2398,90600.0
2011-10-07 09:50:00,63.75,63.99,63.52,63.91,79700.0,46.2325,46.4066,46.0657,46.3485,79700.0
2011-10-07 09:55:00,63.9,63.99,63.53,63.53,58600.0,46.3413,46.4066,46.073,46.073,58600.0
2011-10-07 10:00:00,63.52,63.67,63.21,63.65,117700.0,46.0657,46.1745,45.8409,46.16,117700.0
2011-10-07 10:05:00,63.63,63.66,63.26,63.26,61400.0,46.1455,46.1672,45.8771,45.8771,61400.0
2011-10-07 10:10:00,63.21,63.81,63.1,63.81,51000.0,45.8409,46.276,45.7611,46.276,51000.0
2011-10-07 10:15:00,63.82,63.96,63.63,63.9,56800.0,46.2833,46.3848,46.1455,46.3413,56800.0
2011-10-07 10:20:00,63.93,63.97,63.74,63.91,66000.0,46.363,46.392,46.2252,46.3485,66000.0
2011-10-07 10:25:00,63.88,63.92,63.58,63.68,54100.0,46.3268,46.3558,46.1092,46.1817,54100.0
2011-10-07 10:30:00,63.7,63.91,63.66,63.69,43900.0,46.1962,46.3485,46.1672,46.189,43900.0
2011-10-07 10:35:00,63.69,63.69,63.35,63.35,37700.0,46.189,46.189,45.9424,45.9424,37700.0
2011-10-07 10:40:00,63.37,63.42,63.22,63.35,43900.0,45.9569,45.9932,45.8481,45.9424,43900.0
2011-10-07 10:45:00,63.36,63.42,63.15,63.28,40900.0,45.9497,45.9932,45.7974,45.8916,40900.0
2011-10-07 10:50:00,63.24,63.37,63.14,63.33,53600.0,45.8626,45.9569,45.7901,45.9279,53600.0
2011-10-07 10:55:00,63.32,63.56,63.29,63.52,55600.0,45.9207,46.0947,45.8989,46.0657,55600.0
2011-10-07 11:00:00,63.49,63.5,63.26,63.27,40500.0,46.0439,46.0512,45.8771,45.8844,40500.0
2011-10-07 11:05:00,63.26,63.42,63.25,63.41,24700.0,45.8771,45.9932,45.8699,45.9859,24700.0
2011-10-07 11:10:00,63.38,63.47,63.21,63.21,29300.0,45.9642,46.0294,45.8409,45.8409,29300.0
2011-10-07 11:15:00,63.24,63.3,63.13,63.15,57300.0,45.8626,45.9062,45.7829,45.7974,57300.0
2011-10-07 11:20:00,63.17,63.17,62.93,63.12,44300.0,45.8119,45.8119,45.6378,45.7756,44300.0
2011-10-07 11:25:00,63.12,63.36,63.11,63.36,43500.0,45.7756,45.9497,45.7684,45.9497,43500.0
2011-10-07 11:30:00,63.37,63.54,63.35,63.5,85500.0,45.9569,46.0802,45.9424,46.0512,85500.0
2011-10-07 11:35:00,63.51,63.59,63.32,63.38,63500.0,46.0584,46.1165,45.9207,45.9642,63500.0
2011-10-07 11:40:00,63.37,63.5,63.28,63.29,80200.0,45.9569,46.0512,45.8916,45.8989,80200.0
2011-10-07 11:45:00,63.3,63.32,63.09,63.11,28100.0,45.9062,45.9207,45.7539,45.7684,28100.0
2011-10-07 11:50:00,63.1,63.2,63.02,63.07,17500.0,45.7611,45.8336,45.7031,45.7394,17500.0
2011-10-07 11:55:00,63.09,63.2,63.05,63.12,28400.0,45.7539,45.8336,45.7248,45.7756,28400.0
2011-10-07 12:00:00,63.13,63.15,62.79,63.04,133200.0,45.7829,45.7974,45.5363,45.7176,133200.0
2011-10-07 12:05:00,63.05,63.14,62.94,63.02,47100.0,45.7248,45.7901,45.6451,45.7031,47100.0
2011-10-07 12:10:00,63.01,63.04,62.76,62.92,32700.0,45.6958,45.7176,45.5145,45.6306,32700.0
2011-10-07 12:15:00,62.95,62.95,62.38,62.41,92300.0,45.6523,45.6523,45.239,45.2607,92300.0
2011-10-07 12:20:00,62.42,62.68,62.3,62.6,64800.0,45.268,45.4565,45.1809,45.3985,64800.0
2011-10-07 12:25:00,62.58,62.92,62.37,62.87,110200.0,45.384,45.6306,45.2317,45.5943,110200.0
2011-10-07 12:30:00,62.84,62.84,62.68,62.72,43300.0,45.5726,45.5726,45.4565,45.4855,43300.0
2011-10-07 12:35:00,62.73,62.95,62.71,62.83,23700.0,45.4928,45.6523,45.4783,45.5653,23700.0
2011-10-07 12:40:00,62.84,62.89,62.65,62.66,48200.0,45.5726,45.6088,45.4348,45.442,48200.0
2011-10-07 12:45:00,62.66,62.79,62.59,62.68,41300.0,45.442,45.5363,45.3913,45.4565,41300.0
2011-10-07 12:50:00,62.69,62.72,62.44,62.5,36400.0,45.4638,45.4855,45.2825,45.326,36400.0
2011-10-07 12:55:00,62.48,62.49,62.25,62.36,55600.0,45.3115,45.3187,45.1447,45.2245,55600.0
2011-10-07 13:00:00,62.33,62.42,62.26,62.34,25700.0,45.2027,45.268,45.1519,45.2099,25700.0
2011-10-07 13:05:00,62.33,62.34,62.06,62.14,49400.0,45.2027,45.2099,45.0069,45.0649,49400.0
2011-10-07 13:10:00,62.16,62.35,62.06,62.31,42300.0,45.0794,45.2172,45.0069,45.1882,42300.0
2011-10-07 13:15:00,62.34,62.43,62.32,62.34,23800.0,45.2099,45.2752,45.1954,45.2099,23800.0
2011-10-07 13:20:00,62.34,62.51,62.34,62.41,31900.0,45.2099,45.3332,45.2099,45.2607,31900.0
2011-10-07 13:25:00,62.43,62.54,62.34,62.4,24100.0,45.2752,45.355,45.2099,45.2535,24100.0
2011-10-07 13:30:00,62.41,62.45,62.36,62.37,17000.0,45.2607,45.2897,45.2245,45.2317,17000.0
2011-10-07 13:35:00,62.39,62.4,62.27,62.29,14800.0,45.2462,45.2535,45.1592,45.1737,14800.0
2011-10-07 13:40:00,62.29,62.33,62.1,62.11,22700.0,45.1737,45.2027,45.0359,45.0431,22700.0
2011-10-07 13:45:00,62.11,62.31,62.1,62.27,23200.0,45.0431,45.1882,45.0359,45.1592,23200.0
2011-10-07 13:50:00,62.27,62.36,62.21,62.36,17900.0,45.1592,45.2245,45.1157,45.2245,17900.0
2011-10-07 13:55:00,62.35,62.52,62.33,62.46,19300.0,45.2172,45.3405,45.2027,45.297,19300.0
2011-10-07 14:00:00,62.47,62.54,62.39,62.53,29400.0,45.3042,45.355,45.2462,45.3477,29400.0
2011-10-07 14:05:00,62.54,62.63,62.52,62.56,23200.0,45.355,45.4203,45.3405,45.3695,23200.0
2011-10-07 14:10:00,62.57,62.64,62.43,62.45,16500.0,45.3767,45.4275,45.2752,45.2897,16500.0
2011-10-07 14:15:00,62.47,62.59,62.41,62.55,28400.0,45.3042,45.3913,45.2607,45.3622,28400.0
2011-10-07 14:20:00,62.58,62.87,62.58,62.74,42700.0,45.384,45.5943,45.384,45.5,42700.0
2011-10-07 14:25:00,62.74,63.0,62.73,62.85,42300.0,45.5,45.6886,45.4928,45.5798,42300.0
2011-10-07 14:30:00,62.82,62.92,62.76,62.91,32300.0,45.558,45.6306,45.5145,45.6233,32300.0
2011-10-07 14:35:00,62.94,63.05,62.89,62.98,28700.0,45.6451,45.7248,45.6088,45.6741,28700.0
2011-10-07 14:40:00,62.97,62.98,62.7,62.7,27800.0,45.6668,45.6741,45.471,45.471,27800.0
2011-10-07 14:45:00,62.71,62.92,62.71,62.79,26600.0,45.4783,45.6306,45.4783,45.5363,26600.0
2011-10-07 14:50:00,62.83,62.95,62.78,62.83,22500.0,45.5653,45.6523,45.529,45.5653,22500.0
2011-10-07 14:55:00,62.86,63.11,62.86,63.11,51100.0,45.5871,45.7684,45.5871,45.7684,51100.0
2011-10-07 15:00:00,63.12,63.23,63.07,63.11,77500.0,45.7756,45.8554,45.7394,45.7684,77500.0
2011-10-07 15:05:00,63.11,63.44,63.11,63.42,70900.0,45.7684,46.0077,45.7684,45.9932,70900.0
2011-10-07 15:10:00,63.41,63.52,63.29,63.44,65500.0,45.9859,46.0657,45.8989,46.0077,65500.0
2011-10-07 15:15:00,63.44,63.63,63.39,63.39,43900.0,46.0077,46.1455,45.9714,45.9714,43900.0
2011-10-07 15:20:00,63.41,63.59,63.4,63.5,44600.0,45.9859,46.1165,45.9787,46.0512,44600.0
2011-10-07 15:25:00,63.51,63.62,63.47,63.57,54600.0,46.0584,46.1382,46.0294,46.102,54600.0
2011-10-07 15:30:00,63.56,63.68,63.44,63.46,60500.0,46.0947,46.1817,46.0077,46.0222,60500.0
2011-10-07 15:35:00,63.47,63.58,63.44,63.49,34100.0,46.0294,46.1092,46.0077,46.0439,34100.0
2011-10-07 15:40:00,63.48,63.5,63.33,63.5,91600.0,46.0367,46.0512,45.9279,46.0512,91600.0
2011-10-07 15:45:00,63.51,63.55,63.35,63.35,126400.0,46.0584,46.0875,45.9424,45.9424,126400.0
2011-10-07 15:50:00,63.37,63.42,63.09,63.23,387400.0,45.9569,45.9932,45.7539,45.8554,387400.0
2011-10-07 15:55:00,63.26,63.28,63.01,63.06,262400.0,45.8771,45.8916,45.6958,45.7321,262400.0
2011-10-10 09:30:00,64.1,64.35,64.02,64.05,87500.0,46.4863,46.6676,46.4283,46.4501,87500.0
2011-10-10 09:35:00,64.05,64.15,63.91,63.99,69400.0,46.4501,46.5226,46.3485,46.4066,69400.0
2011-10-10 09:40:00,63.99,64.15,63.7,63.7,65300.0,46.4066,46.5226,46.1962,46.1962,65300.0
2011-10-10 09:45:00,63.71,63.99,63.66,63.94,71200.0,46.2035,46.4066,46.1672,46.3703,71200.0
2011-10-10 09:50:00,63.96,64.11,63.85,64.0,56900.0,46.3848,46.4936,46.305,46.4138,56900.0
2011-10-10 09:55:00,64.0,64.13,63.91,63.93,55900.0,46.4138,46.5081,46.3485,46.363,55900.0
2011-10-10 10:00:00,63.93,63.95,63.74,63.88,75600.0,46.363,46.3775,46.2252,46.3268,75600.0
2011-10-10 10:05:00,63.88,64.03,63.86,63.97,56900.0,46.3268,46.4356,46.3123,46.392,56900.0
2011-10-10 10:10:00,64.0,64.53,63.93,64.45,106000.0,46.4138,46.7982,46.363,46.7402,106000.0
2011-10-10 10:15:00,64.46,64.55,64.42,64.5,50100.0,46.7474,46.8127,46.7184,46.7764,50100.0
2011-10-10 10:20:00,64.5,64.77,64.5,64.77,63700.0,46.7764,46.9722,46.7764,46.9722,63700.0
2011-10-10 10:25:00,64.74,64.75,64.45,64.46,86400.0,46.9505,46.9577,46.7402,46.7474,86400.0
2011-10-10 10:30:00,64.48,64.48,64.24,64.34,89500.0,46.7619,46.7619,46.5879,46.6604,89500.0
2011-10-10 10:35:00,64.31,64.33,64.04,64.06,106400.0,46.6386,46.6531,46.4428,46.4573,106400.0
2011-10-10 10:40:00,64.05,64.06,63.8,64.06,61200.0,46.4501,46.4573,46.2688,46.4573,61200.0
2011-10-10 10:45:00,64.06,64.22,64.0,64.03,28300.0,46.4573,46.5734,46.4138,46.4356,28300.0
2011-10-10 10:50:00,64.02,64.03,63.91,63.97,25600.0,46.4283,46.4356,46.3485,46.392,25600.0
2011-10-10 10:55:00,63.95,63.97,63.81,63.97,58700.0,46.3775,46.392,46.276,46.392,58700.0
2011-10-10 11:00:00,63.97,64.07,63.78,63.78,83500.0,46.392,46.4646,46.2543,46.2543,83500.0
2011-10-10 11:05:00,63.79,64.02,63.71,64.02,29200.0,46.2615,46.4283,46.2035,46.4283,29200.0
2011-10-10 11:10:00,63.98,64.03,63.89,64.02,26800.0,46.3993,46.4356,46.334,46.4283,26800.0
2011-10-10 11:15:00,64.02,64.28,64.0,64.28,67800.0,46.4283,46.6169,46.4138,46.6169,67800.0
2011-10-10 11:20:00,64.28,64.3,64.14,64.2,38300.0,46.6169,46.6314,46.5153,46.5588,38300.0
2011-10-10 11:25:00,64.25,64.38,64.1,64.3,52900.0,46.5951,46.6894,46.4863,46.6314,52900.0
2011-10-10 11:30:00,64.31,64.56,64.3,64.56,34500.0,46.6386,46.8199,46.6314,46.8199,34500.0
2011-10-10 11:35:00,64.57,64.75,64.56,64.73,49500.0,46.8272,46.9577,46.8199,46.9432,49500.0
2011-10-10 11:40:00,64.73,64.74,64.58,64.58,22400.0,46.9432,46.9505,46.8344,46.8344,22400.0
2011-10-10 11:45:00,64.59,64.61,64.36,64.36,28400.0,46.8417,46.8562,46.6749,46.6749,28400.0
2011-10-10 11:50:00,64.36,64.47,64.33,64.44,26900.0,46.6749,46.7547,46.6531,46.7329,26900.0
2011-10-10 11:55:00,64.45,64.74,64.43,64.74,36400.0,46.7402,46.9505,46.7256,46.9505,36400.0
2011-10-10 12:00:00,64.74,64.92,64.63,64.9,66500.0,46.9505,47.081,46.8707,47.0665,66500.0
2011-10-10 12:05:00,64.9,65.0,64.8,64.82,44700.0,47.0665,47.139,46.994,47.0085,44700.0
2011-10-10 12:10:00,64.82,64.87,64.77,64.77,29800.0,47.0085,47.0447,46.9722,46.9722,29800.0
2011-10-10 12:15:00,64.78,64.9,64.71,64.9,42800.0,46.9795,47.0665,46.9287,47.0665,42800.0
2011-10-10 12:20:00,64.89,64.92,64.83,64.85,26200.0,47.0592,47.081,47.0157,47.0302,26200.0
2011-10-10 12:25:00,64.85,64.96,64.83,64.83,30100.0,47.0302,47.11,47.0157,47.0157,30100.0
2011-10-10 12:30:00,64.84,64.84,64.7,64.7,19100.0,47.023,47.023,46.9215,46.9215,19100.0
2011-10-10 12:35:00,64.7,64.79,64.69,64.79,17000.0,46.9215,46.9867,46.9142,46.9867,17000.0
2011-10-10 12:40:00,64.79,64.87,64.71,64.73,25200.0,46.9867,47.0447,46.9287,46.9432,25200.0
2011-10-10 12:45:00,64.72,64.82,64.71,64.79,24900.0,46.936,47.0085,46.9287,46.9867,24900.0
2011-10-10 12:50:00,64.79,64.8,64.69,64.69,16000.0,46.9867,46.994,46.9142,46.9142,16000.0
2011-10-10 12:55:00,64.69,64.76,64.65,64.74,16100.0,46.9142,46.965,46.8852,46.9505,16100.0
2011-10-10 13:00:00,64.78,64.78,64.68,64.74,18400.0,46.9795,46.9795,46.907,46.9505,18400.0
2011-10-10 13:05:00,64.74,64.86,64.72,64.86,24500.0,46.9505,47.0375,46.936,47.0375,24500.0
2011-10-10 13:10:00,64.85,64.87,64.81,64.83,9300.0,47.0302,47.0447,47.0012,47.0157,9300.0
2011-10-10 13:15:00,64.83,64.92,64.8,64.9,14600.0,47.0157,47.081,46.994,47.0665,14600.0
2011-10-10 13:20:00,64.88,64.97,64.87,64.91,39300.0,47.052,47.1173,47.0447,47.0738,39300.0
2011-10-10 13:25:00,64.9,64.93,64.84,64.88,22300.0,47.0665,47.0883,47.023,47.052,22300.0
2011-10-10 13:30:00,64.89,64.91,64.81,64.83,14500.0,47.0592,47.0738,47.0012,47.0157,14500.0
2011-10-10 13:35:00,64.81,64.88,64.81,64.86,20400.0,47.0012,47.052,47.0012,47.0375,20400.0
2011-10-10 13:40:00,64.86,64.95,64.84,64.92,38900.0,47.0375,47.1028,47.023,47.081,38900.0
2011-10-10 13:45:00,64.92,64.92,64.83,64.89,23200.0,47.081,47.081,47.0157,47.0592,23200.0
2011-10-10 13:50:00,64.9,64.91,64.83,64.83,17200.0,47.0665,47.0738,47.0157,47.0157,17200.0
2011-10-10 13:55:00,64.81,64.95,64.79,64.9,26300.0,47.0012,47.1028,46.9867,47.0665,26300.0
2011-10-10 14:00:00,64.89,64.94,64.8,64.93,39300.0,47.0592,47.0955,46.994,47.0883,39300.0
2011-10-10 14:05:00,64.94,64.97,64.81,64.83,30000.0,47.0955,47.1173,47.0012,47.0157,30000.0
2011-10-10 14:10:00,64.84,64.9,64.81,64.88,22200.0,47.023,47.0665,47.0012,47.052,22200.0
2011-10-10 14:15:00,64.86,64.92,64.85,64.87,16800.0,47.0375,47.081,47.0302,47.0447,16800.0
2011-10-10 14:20:00,64.87,64.97,64.86,64.96,19300.0,47.0447,47.1173,47.0375,47.11,19300.0
2011-10-10 14:25:00,64.95,64.97,64.9,64.93,31600.0,47.1028,47.1173,47.0665,47.0883,31600.0
2011-10-10 14:30:00,64.92,64.97,64.9,64.93,20700.0,47.081,47.1173,47.0665,47.0883,20700.0
2011-10-10 14:35:00,64.94,64.94,64.87,64.87,9600.0,47.0955,47.0955,47.0447,47.0447,9600.0
2011-10-10 14:40:00,64.87,64.91,64.85,64.87,22900.0,47.0447,47.0738,47.0302,47.0447,22900.0
2011-10-10 14:45:00,64.89,64.9,64.82,64.87,12600.0,47.0592,47.0665,47.0085,47.0447,12600.0
2011-10-10 14:50:00,64.87,64.95,64.87,64.91,23100.0,47.0447,47.1028,47.0447,47.0738,23100.0
2011-10-10 14:55:00,64.9,64.95,64.86,64.87,35800.0,47.0665,47.1028,47.0375,47.0447,35800.0
2011-10-10 15:00:00,64.88,64.89,64.81,64.83,24900.0,47.052,47.0592,47.0012,47.0157,24900.0
2011-10-10 15:05:00,64.83,64.84,64.72,64.8,28800.0,47.0157,47.023,46.936,46.994,28800.0
2011-10-10 15:10:00,64.79,64.81,64.72,64.77,34200.0,46.9867,47.0012,46.936,46.9722,34200.0
2011-10-10 15:15:00,64.78,64.86,64.75,64.83,32000.0,46.9795,47.0375,46.9577,47.0157,32000.0
2011-10-10 15:20:00,64.85,64.88,64.71,64.71,40100.0,47.0302,47.052,46.9287,46.9287,40100.0
2011-10-10 15:25:00,64.71,64.89,64.71,64.84,49800.0,46.9287,47.0592,46.9287,47.023,49800.0
2011-10-10 15:30:00,64.85,64.95,64.73,64.94,64100.0,47.0302,47.1028,46.9432,47.0955,64100.0
2011-10-10 15:35:00,64.93,64.95,64.76,64.87,73900.0,47.0883,47.1028,46.965,47.0447,73900.0
2011-10-10 15:40:00,64.86,64.96,64.77,64.95,47300.0,47.0375,47.11,46.9722,47.1028,47300.0
2011-10-10 15:45:00,64.97,65.16,64.96,65.16,102200.0,47.1173,47.2551,47.11,47.2551,102200.0
2011-10-10 15:50:00,65.15,65.3,65.13,65.29,127700.0,47.2478,47.3566,47.2333,47.3493,127700.0
2011-10-10 15:55:00,65.29,65.34,65.19,65.32,239400.0,47.3493,47.3856,47.2768,47.3711,239400.0
2011-10-11 09:30:00,64.71,64.85,64.38,64.44,146400.0,46.9287,47.0302,46.6894,46.7329,146400.0
2011-10-11 09:35:00,64.47,64.49,64.08,64.31,76700.0,46.7547,46.7692,46.4718,46.6386,76700.0
2011-10-11 09:40:00,64.29,64.31,64.08,64.18,49300.0,46.6241,46.6386,46.4718,46.5443,49300.0
2011-10-11 09:45:00,64.19,64.69,64.03,64.53,95000.0,46.5516,46.9142,46.4356,46.7982,95000.0
2011-10-11 09:50:00,64.6,64.72,64.35,64.56,41700.0,46.8489,46.936,46.6676,46.8199,41700.0
2011-10-11 09:55:00,64.59,64.74,64.51,64.7,40300.0,46.8417,46.9505,46.7837,46.9215,40300.0
2011-10-11 10:00:00,64.7,64.79,64.53,64.75,60400.0,46.9215,46.9867,46.7982,46.9577,60400.0
2011-10-11 10:05:00,64.71,64.99,64.7,64.98,43500.0,46.9287,47.1318,46.9215,47.1245,43500.0
2011-10-11 10:10:00,64.97,65.25,64.97,65.17,48000.0,47.1173,47.3203,47.1173,47.2623,48000.0
2011-10-11 10:15:00,65.18,65.2,64.95,64.97,64500.0,47.2696,47.2841,47.1028,47.1173,64500.0
2011-10-11 10:20:00,64.98,65.26,64.96,65.14,35700.0,47.1245,47.3276,47.11,47.2406,35700.0
2011-10-11 10:25:00,65.16,65.16,64.99,65.0,20400.0,47.2551,47.2551,47.1318,47.139,20400.0
2011-10-11 10:30:00,65.0,65.07,64.86,64.89,34100.0,47.139,47.1898,47.0375,47.0592,34100.0
2011-10-11 10:35:00,64.88,64.88,64.75,64.77,33100.0,47.052,47.052,46.9577,46.9722,33100.0
2011-10-11 10:40:00,64.78,64.9,64.56,64.83,66600.0,46.9795,47.0665,46.8199,47.0157,66600.0
2011-10-11 10:45:00,64.83,64.9,64.65,64.7,54500.0,47.0157,47.0665,46.8852,46.9215,54500.0
2011-10-11 10:50:00,64.7,64.74,64.42,64.46,67900.0,46.9215,46.9505,46.7184,46.7474,67900.0
2011-10-11 10:55:00,64.45,64.54,64.35,64.46,42600.0,46.7402,46.8054,46.6676,46.7474,42600.0
2011-10-11 11:00:00,64.48,64.59,64.4,64.47,42400.0,46.7619,46.8417,46.7039,46.7547,42400.0
2011-10-11 11:05:00,64.47,64.47,64.12,64.37,74300.0,46.7547,46.7547,46.5008,46.6821,74300.0
2011-10-11 11:10:00,64.36,64.36,64.14,64.14,63200.0,46.6749,46.6749,46.5153,46.5153,63200.0
2011-10-11 11:15:00,64.14,64.23,64.05,64.17,50600.0,46.5153,46.5806,46.4501,46.5371,50600.0
2011-10-11 11:20:00,64.17,64.27,64.06,64.21,80000.0,46.5371,46.6096,46.4573,46.5661,80000.0
2011-10-11 11:25:00,64.21,64.36,64.03,64.04,74100.0,46.5661,46.6749,46.4356,46.4428,74100.0
2011-10-11 11:30:00,64.04,64.13,64.02,64.12,114300.0,46.4428,46.5081,46.4283,46.5008,114300.0
2011-10-11 11:35:00,64.13,64.17,64.05,64.09,57700.0,46.5081,46.5371,46.4501,46.4791,57700.0
2011-10-11 11:40:00,64.1,64.2,64.09,64.2,47300.0,46.4863,46.5588,46.4791,46.5588,47300.0
2011-10-11 11:45:00,64.19,64.25,64.11,64.2,29300.0,46.5516,46.5951,46.4936,46.5588,29300.0
2011-10-11 11:50:00,64.19,64.23,64.13,64.17,44200.0,46.5516,46.5806,46.5081,46.5371,44200.0
2011-10-11 11:55:00,64.17,64.28,64.09,64.24,53400.0,46.5371,46.6169,46.4791,46.5879,53400.0
2011-10-11 12:00:00,64.23,64.23,64.05,64.14,57700.0,46.5806,46.5806,46.4501,46.5153,57700.0
2011-10-11 12:05:00,64.15,64.31,64.1,64.28,48900.0,46.5226,46.6386,46.4863,46.6169,48900.0
2011-10-11 12:10:00,64.26,64.34,64.25,64.29,30200.0,46.6024,46.6604,46.5951,46.6241,30200.0
2011-10-11 12:15:00,64.3,64.3,64.22,64.26,18800.0,46.6314,46.6314,46.5734,46.6024,18800.0
2011-10-11 12:20:00,64.26,64.41,64.23,64.38,24600.0,46.6024,46.7111,46.5806,46.6894,24600.0
2011-10-11 12:25:00,64.37,64.39,64.29,64.36,11200.0,46.6821,46.6966,46.6241,46.6749,11200.0
2011-10-11 12:30:00,64.35,64.37,64.22,64.24,33900.0,46.6676,46.6821,46.5734,46.5879,33900.0
2011-10-11 12:35:00,64.24,64.27,64.0,64.02,94000.0,46.5879,46.6096,46.4138,46.4283,94000.0
2011-10-11 12:40:00,64.02,64.02,63.9,63.99,66600.0,46.4283,46.4283,46.3413,46.4066,66600.0
2011-10-11 12:45:00,63.97,63.99,63.91,63.92,26500.0,46.392,46.4066,46.3485,46.3558,26500.0
2011-10-11 12:50:00,63.93,64.0,63.9,64.0,30900.0,46.363,46.4138,46.3413,46.4138,30900.0
2011-10-11 12:55:00,64.0,64.0,63.89,64.0,31200.0,46.4138,46.4138,46.334,46.4138,31200.0
2011-10-11 13:00:00,64.0,64.22,63.99,64.16,65400.0,46.4138,46.5734,46.4066,46.5298,65400.0
2011-10-11 13:05:00,64.13,64.33,64.04,64.33,53700.0,46.5081,46.6531,46.4428,46.6531,53700.0
2011-10-11 13:10:00,64.32,64.33,64.14,64.24,22400.0,46.6459,46.6531,46.5153,46.5879,22400.0
2011-10-11 13:15:00,64.25,64.37,64.24,64.3,22200.0,46.5951,46.6821,46.5879,46.6314,22200.0
2011-10-11 13:20:00,64.32,64.32,64.17,64.19,24500.0,46.6459,46.6459,46.5371,46.5516,24500.0
2011-10-11 13:25:00,64.19,64.34,64.14,64.27,23000.0,46.5516,46.6604,46.5153,46.6096,23000.0
2011-10-11 13:30:00,64.3,64.33,64.21,64.26,25500.0,46.6314,46.6531,46.5661,46.6024,25500.0
2011-10-11 13:35:00,64.26,64.35,64.26,64.28,10800.0,46.6024,46.6676,46.6024,46.6169,10800.0
2011-10-11 13:40:00,64.3,64.31,64.22,64.29,12600.0,46.6314,46.6386,46.5734,46.6241,12600.0
2011-10-11 13:45:00,64.3,64.37,64.17,64.25,26600.0,46.6314,46.6821,46.5371,46.5951,26600.0
2011-10-11 13:50:00,64.24,64.42,64.24,64.41,27300.0,46.5879,46.7184,46.5879,46.7111,27300.0
2011-10-11 13:55:00,64.42,64.45,64.37,64.41,21500.0,46.7184,46.7402,46.6821,46.7111,21500.0
2011-10-11 14:00:00,64.41,64.44,64.28,64.29,43800.0,46.7111,46.7329,46.6169,46.6241,43800.0
2011-10-11 14:05:00,64.28,64.29,64.16,64.19,22500.0,46.6169,46.6241,46.5298,46.5516,22500.0
2011-10-11 14:10:00,64.21,64.31,64.19,64.26,14200.0,46.5661,46.6386,46.5516,46.6024,14200.0
2011-10-11 14:15:00,64.28,64.35,64.21,64.32,21800.0,46.6169,46.6676,46.5661,46.6459,21800.0
2011-10-11 14:20:00,64.32,64.34,64.11,64.21,27200.0,46.6459,46.6604,46.4936,46.5661,27200.0
2011-10-11 14:25:00,64.21,64.25,64.15,64.15,18400.0,46.5661,46.5951,46.5226,46.5226,18400.0
2011-10-11 14:30:00,64.19,64.3,64.16,64.28,23100.0,46.5516,46.6314,46.5298,46.6169,23100.0
2011-10-11 14:35:00,64.29,64.29,64.16,64.24,28200.0,46.6241,46.6241,46.5298,46.5879,28200.0
2011-10-11 14:40:00,64.23,64.3,64.17,64.25,37600.0,46.5806,46.6314,46.5371,46.5951,37600.0
2011-10-11 14:45:00,64.25,64.29,64.15,64.21,19200.0,46.5951,46.6241,46.5226,46.5661,19200.0
2011-10-11 14:50:00,64.2,64.38,64.2,64.3,49100.0,46.5588,46.6894,46.5588,46.6314,49100.0
2011-10-11 14:55:00,64.3,64.41,64.26,64.37,54800.0,46.6314,46.7111,46.6024,46.6821,54800.0
2011-10-11 15:00:00,64.38,64.5,64.38,64.5,65100.0,46.6894,46.7764,46.6894,46.7764,65100.0
2011-10-11 15:05:00,64.5,64.52,64.43,64.43,77100.0,46.7764,46.7909,46.7256,46.7256,77100.0
2011-10-11 15:10:00,64.44,64.53,64.41,64.53,41800.0,46.7329,46.7982,46.7111,46.7982,41800.0
2011-10-11 15:15:00,64.53,64.59,64.44,64.52,50100.0,46.7982,46.8417,46.7329,46.7909,50100.0
2011-10-11 15:20:00,64.52,64.52,64.35,64.41,49400.0,46.7909,46.7909,46.6676,46.7111,49400.0
2011-10-11 15:25:00,64.41,64.48,64.35,64.37,37400.0,46.7111,46.7619,46.6676,46.6821,37400.0
2011-10-11 15:30:00,64.37,64.56,64.37,64.52,59000.0,46.6821,46.8199,46.6821,46.7909,59000.0
2011-10-11 15:35:00,64.51,64.62,64.49,64.59,109900.0,46.7837,46.8634,46.7692,46.8417,109900.0
2011-10-11 15:40:00,64.6,64.65,64.53,64.62,84600.0,46.8489,46.8852,46.7982,46.8634,84600.0
2011-10-11 15:45:00,64.62,64.64,64.5,64.52,87900.0,46.8634,46.8779,46.7764,46.7909,87900.0
2011-10-11 15:50:00,64.51,64.6,64.49,64.51,84100.0,46.7837,46.8489,46.7692,46.7837,84100.0
2011-10-11 15:55:00,64.52,64.54,64.4,64.42,232100.0,46.7909,46.8054,46.7039,46.7184,232100.0
2011-10-12 09:30:00,64.8,64.97,64.38,64.49,194900.0,46.994,47.1173,46.6894,46.7692,194900.0
2011-10-12 09:35:00,64.48,64.62,64.31,64.5,165300.0,46.7619,46.8634,46.6386,46.7764,165300.0
2011-10-12 09:40:00,64.5,64.71,64.5,64.6,56600.0,46.7764,46.9287,46.7764,46.8489,56600.0
2011-10-12 09:45:00,64.59,64.81,64.54,64.66,74500.0,46.8417,47.0012,46.8054,46.8924,74500.0
2011-10-12 09:50:00,64.67,64.93,64.64,64.93,82500.0,46.8997,47.0883,46.8779,47.0883,82500.0
2011-10-12 09:55:00,64.9,65.07,64.87,65.0,94500.0,47.0665,47.1898,47.0447,47.139,94500.0
2011-10-12 10:00:00,65.0,65.04,64.62,64.62,43400.0,47.139,47.168,46.8634,46.8634,43400.0
2011-10-12 10:05:00,64.62,64.74,64.48,64.61,226300.0,46.8634,46.9505,46.7619,46.8562,226300.0
2011-10-12 10:10:00,64.63,64.7,64.28,64.34,99000.0,46.8707,46.9215,46.6169,46.6604,99000.0
2011-10-12 10:15:00,64.34,64.46,64.31,64.42,97400.0,46.6604,46.7474,46.6386,46.7184,97400.0
2011-10-12 10:20:00,64.43,64.55,64.32,64.48,96700.0,46.7256,46.8127,46.6459,46.7619,96700.0
2011-10-12 10:25:00,64.46,64.47,64.31,64.4,91800.0,46.7474,46.7547,46.6386,46.7039,91800.0
2011-10-12 10:30:00,64.41,64.55,64.33,64.43,81300.0,46.7111,46.8127,46.6531,46.7256,81300.0
2011-10-12 10:35:00,64.43,64.53,64.42,64.5,66900.0,46.7256,46.7982,46.7184,46.7764,66900.0
2011-10-12 10:40:00,64.52,64.53,64.4,64.42,83500.0,46.7909,46.7982,46.7039,46.7184,83500.0
2011-10-12 10:45:00,64.42,64.44,64.3,64.31,65100.0,46.7184,46.7329,46.6314,46.6386,65100.0
2011-10-12 10:50:00,64.32,64.34,63.98,64.0,99200.0,46.6459,46.6604,46.3993,46.4138,99200.0
2011-10-12 10:55:00,64.0,64.08,63.95,63.97,54900.0,46.4138,46.4718,46.3775,46.392,54900.0
2011-10-12 11:00:00,63.97,64.06,63.9,63.96,54200.0,46.392,46.4573,46.3413,46.3848,54200.0
2011-10-12 11:05:00,63.98,64.08,63.97,64.03,53700.0,46.3993,46.4718,46.392,46.4356,53700.0
2011-10-12 11:10:00,64.04,64.04,63.94,63.98,45500.0,46.4428,46.4428,46.3703,46.3993,45500.0
2011-10-12 11:15:00,63.97,64.02,63.94,63.94,58500.0,46.392,46.4283,46.3703,46.3703,58500.0
2011-10-12 11:20:00,63.96,63.97,63.9,63.96,25300.0,46.3848,46.392,46.3413,46.3848,25300.0
2011-10-12 11:25:00,63.97,64.05,63.96,64.03,60200.0,46.392,46.4501,46.3848,46.4356,60200.0
2011-10-12 11:30:00,64.01,64.11,64.01,64.08,35000.0,46.4211,46.4936,46.4211,46.4718,35000.0
2011-10-12 11:35:00,64.08,64.12,64.02,64.05,19600.0,46.4718,46.5008,46.4283,46.4501,19600.0
2011-10-12 11:40:00,64.05,64.13,63.98,63.99,26900.0,46.4501,46.5081,46.3993,46.4066,26900.0
2011-10-12 11:45:00,63.98,64.13,63.97,64.09,74300.0,46.3993,46.5081,46.392,46.4791,74300.0
2011-10-12 11:50:00,64.09,64.09,63.79,63.8,93100.0,46.4791,46.4791,46.2615,46.2688,93100.0
2011-10-12 11:55:00,63.8,63.8,63.65,63.69,69400.0,46.2688,46.2688,46.16,46.189,69400.0
2011-10-12 12:00:00,63.69,63.69,63.51,63.51,78100.0,46.189,46.189,46.0584,46.0584,78100.0
2011-10-12 12:05:00,63.51,63.54,63.23,63.32,104000.0,46.0584,46.0802,45.8554,45.9207,104000.0
2011-10-12 12:10:00,63.34,63.38,63.25,63.34,67100.0,45.9352,45.9642,45.8699,45.9352,67100.0
2011-10-12 12:15:00,63.33,63.45,63.3,63.4,57500.0,45.9279,46.0149,45.9062,45.9787,57500.0
2011-10-12 12:20:00,63.4,63.51,63.39,63.5,38400.0,45.9787,46.0584,45.9714,46.0512,38400.0
2011-10-12 12:25:00,63.5,63.51,63.39,63.48,27700.0,46.0512,46.0584,45.9714,46.0367,27700.0
2011-10-12 12:30:00,63.47,63.58,63.45,63.53,22500.0,46.0294,46.1092,46.0149,46.073,22500.0
2011-10-12 12:35:00,63.52,63.59,63.52,63.57,23200.0,46.0657,46.1165,46.0657,46.102,23200.0
2011-10-12 12:40:00,63.57,63.69,63.57,63.66,31500.0,46.102,46.189,46.102,46.1672,31500.0
2011-10-12 12:45:00,63.67,63.83,63.64,63.81,17300.0,46.1745,46.2905,46.1527,46.276,17300.0
2011-10-12 12:50:00,63.82,64.1,63.82,64.1,60600.0,46.2833,46.4863,46.2833,46.4863,60600.0
2011-10-12 12:55:00,64.09,64.09,63.94,64.07,39700.0,46.4791,46.4791,46.3703,46.4646,39700.0
2011-10-12 13:00:00,64.08,64.2,64.06,64.2,42900.0,46.4718,46.5588,46.4573,46.5588,42900.0
2011-10-12 13:05:00,64.2,64.25,64.1,64.1,45600.0,46.5588,46.5951,46.4863,46.4863,45600.0
2011-10-12 13:10:00,64.11,64.21,64.09,64.09,31900.0,46.4936,46.5661,46.4791,46.4791,31900.0
2011-10-12 13:15:00,64.07,64.16,64.06,64.12,30300.0,46.4646,46.5298,46.4573,46.5008,30300.0
2011-10-12 13:20:00,64.09,64.26,64.09,64.21,25800.0,46.4791,46.6024,46.4791,46.5661,25800.0
2011-10-12 13:25:00,64.18,64.27,64.14,64.25,30100.0,46.5443,46.6096,46.5153,46.5951,30100.0
2011-10-12 13:30:00,64.26,64.3,64.18,64.27,37000.0,46.6024,46.6314,46.5443,46.6096,37000.0
2011-10-12 13:35:00,64.24,64.34,64.23,64.34,22400.0,46.5879,46.6604,46.5806,46.6604,22400.0
2011-10-12 13:40:00,64.34,64.51,64.34,64.46,62100.0,46.6604,46.7837,46.6604,46.7474,62100.0
2011-10-12 13:45:00,64.47,64.5,64.33,64.34,84800.0,46.7547,46.7764,46.6531,46.6604,84800.0
2011-10-12 13:50:00,64.34,64.41,64.3,64.32,35900.0,46.6604,46.7111,46.6314,46.6459,35900.0
2011-10-12 13:55:00,64.32,64.34,64.29,64.32,21700.0,46.6459,46.6604,46.6241,46.6459,21700.0
2011-10-12 14:00:00,64.34,64.43,64.32,64.37,53200.0,46.6604,46.7256,46.6459,46.6821,53200.0
2011-10-12 14:05:00,64.37,64.5,64.37,64.44,62300.0,46.6821,46.7764,46.6821,46.7329,62300.0
2011-10-12 14:10:00,64.45,64.47,64.34,64.43,50700.0,46.7402,46.7547,46.6604,46.7256,50700.0
2011-10-12 14:15:00,64.44,64.44,64.27,64.27,18600.0,46.7329,46.7329,46.6096,46.6096,18600.0
2011-10-12 14:20:00,64.27,64.36,64.23,64.36,28300.0,46.6096,46.6749,46.5806,46.6749,28300.0
2011-10-12 14:25:00,64.35,64.42,64.32,64.37,29800.0,46.6676,46.7184,46.6459,46.6821,29800.0
2011-10-12 14:30:00,64.38,64.5,64.38,64.47,42500.0,46.6894,46.7764,46.6894,46.7547,42500.0
2011-10-12 14:35:00,64.48,64.5,64.41,64.45,53500.0,46.7619,46.7764,46.7111,46.7402,53500.0
2011-10-12 14:40:00,64.46,64.5,64.44,64.46,45200.0,46.7474,46.7764,46.7329,46.7474,45200.0
2011-10-12 14:45:00,64.46,64.49,64.39,64.49,45900.0,46.7474,46.7692,46.6966,46.7692,45900.0
2011-10-12 14:50:00,64.48,64.5,64.44,64.49,56900.0,46.7619,46.7764,46.7329,46.7692,56900.0
2011-10-12 14:55:00,64.49,64.5,64.37,64.42,56800.0,46.7692,46.7764,46.6821,46.7184,56800.0
2011-10-12 15:00:00,64.42,64.43,64.21,64.23,51800.0,46.7184,46.7256,46.5661,46.5806,51800.0
2011-10-12 15:05:00,64.23,64.3,64.17,64.22,56300.0,46.5806,46.6314,46.5371,46.5734,56300.0
2011-10-12 15:10:00,64.22,64.27,64.14,64.23,57700.0,46.5734,46.6096,46.5153,46.5806,57700.0
2011-10-12 15:15:00,64.21,64.22,64.05,64.11,62300.0,46.5661,46.5734,46.4501,46.4936,62300.0
2011-10-12 15:20:00,64.12,64.2,64.06,64.12,92500.0,46.5008,46.5588,46.4573,46.5008,92500.0
2011-10-12 15:25:00,64.13,64.19,64.0,64.15,77800.0,46.5081,46.5516,46.4138,46.5226,77800.0
2011-10-12 15:30:00,64.15,64.25,64.12,64.2,67000.0,46.5226,46.5951,46.5008,46.5588,67000.0
2011-10-12 15:35:00,64.21,64.33,64.11,64.29,72100.0,46.5661,46.6531,46.4936,46.6241,72100.0
2011-10-12 15:40:00,64.29,64.4,64.28,64.38,85600.0,46.6241,46.7039,46.6169,46.6894,85600.0
2011-10-12 15:45:00,64.4,64.42,63.96,64.04,156600.0,46.7039,46.7184,46.3848,46.4428,156600.0
2011-10-12 15:50:00,64.04,64.15,63.93,63.94,180800.0,46.4428,46.5226,46.363,46.3703,180800.0
2011-10-12 15:55:00,63.94,64.15,63.94,64.07,275400.0,46.3703,46.5226,46.3703,46.4646,275400.0
2011-10-13 09:30:00,63.74,63.74,63.09,63.1,205900.0,46.2252,46.2252,45.7539,45.7611,205900.0
2011-10-13 09:35:00,63.09,63.21,62.83,62.89,104700.0,45.7539,45.8409,45.5653,45.6088,104700.0
2011-10-13 09:40:00,62.9,62.96,62.75,62.79,149500.0,45.6161,45.6596,45.5073,45.5363,149500.0
2011-10-13 09:45:00,62.79,63.26,62.68,63.26,136500.0,45.5363,45.8771,45.4565,45.8771,136500.0
2011-10-13 09:50:00,63.26,63.31,62.92,62.99,117700.0,45.8771,45.9134,45.6306,45.6813,117700.0
2011-10-13 09:55:00,62.96,63.19,62.9,63.16,141000.0,45.6596,45.8264,45.6161,45.8046,141000.0
2011-10-13 10:00:00,63.15,63.25,62.98,63.02,110600.0,45.7974,45.8699,45.6741,45.7031,110600.0
2011-10-13 10:05:00,63.0,63.19,63.0,63.17,72600.0,45.6886,45.8264,45.6886,45.8119,72600.0
2011-10-13 10:10:00,63.16,63.3,63.07,63.18,55300.0,45.8046,45.9062,45.7394,45.8191,55300.0
2011-10-13 10:15:00,63.15,63.17,62.98,63.0,49600.0,45.7974,45.8119,45.6741,45.6886,49600.0
2011-10-13 10:20:00,63.01,63.26,62.96,63.25,47500.0,45.6958,45.8771,45.6596,45.8699,47500.0
2011-10-13 10:25:00,63.25,63.27,63.08,63.13,40700.0,45.8699,45.8844,45.7466,45.7829,40700.0
2011-10-13 10:30:00,63.1,63.23,63.08,63.23,30200.0,45.7611,45.8554,45.7466,45.8554,30200.0
2011-10-13 10:35:00,63.23,63.52,63.23,63.52,64200.0,45.8554,46.0657,45.8554,46.0657,64200.0
2011-10-13 10:40:00,63.52,63.62,63.35,63.39,47800.0,46.0657,46.1382,45.9424,45.9714,47800.0
2011-10-13 10:45:00,63.38,63.5,63.28,63.36,62100.0,45.9642,46.0512,45.8916,45.9497,62100.0
2011-10-13 10:50:00,63.38,63.56,63.34,63.48,37400.0,45.9642,46.0947,45.9352,46.0367,37400.0
2011-10-13 10:55:00,63.47,63.53,63.27,63.42,52300.0,46.0294,46.073,45.8844,45.9932,52300.0
2011-10-13 11:00:00,63.43,63.67,63.4,63.62,52900.0,46.0004,46.1745,45.9787,46.1382,52900.0
2011-10-13 11:05:00,63.66,63.68,63.56,63.59,28400.0,46.1672,46.1817,46.0947,46.1165,28400.0
2011-10-13 11:10:00,63.59,63.68,63.58,63.62,23300.0,46.1165,46.1817,46.1092,46.1382,23300.0
2011-10-13 11:15:00,63.64,63.68,63.51,63.66,36700.0,46.1527,46.1817,46.0584,46.1672,36700.0
2011-10-13 11:20:00,63.66,63.78,63.62,63.73,49600.0,46.1672,46.2543,46.1382,46.218,49600.0
2011-10-13 11:25:00,63.74,63.89,63.69,63.89,44400.0,46.2252,46.334,46.189,46.334,44400.0
2011-10-13 11:30:00,63.9,64.28,63.86,64.2,68600.0,46.3413,46.6169,46.3123,46.5588,68600.0
2011-10-13 11:35:00,64.21,64.22,64.01,64.06,37100.0,46.5661,46.5734,46.4211,46.4573,37100.0
2011-10-13 11:40:00,64.04,64.07,63.92,63.96,29500.0,46.4428,46.4646,46.3558,46.3848,29500.0
2011-10-13 11:45:00,64.01,64.1,63.89,63.92,42400.0,46.4211,46.4863,46.334,46.3558,42400.0
2011-10-13 11:50:00,63.88,63.89,63.62,63.66,42700.0,46.3268,46.334,46.1382,46.1672,42700.0
2011-10-13 11:55:00,63.65,63.66,63.54,63.54,40100.0,46.16,46.1672,46.0802,46.0802,40100.0
2011-10-13 12:00:00,63.55,63.61,63.53,63.59,50800.0,46.0875,46.131,46.073,46.1165,50800.0
2011-10-13 12:05:00,63.59,63.61,63.49,63.5,61500.0,46.1165,46.131,46.0439,46.0512,61500.0
2011-10-13 12:10:00,63.5,63.51,63.32,63.34,31900.0,46.0512,46.0584,45.9207,45.9352,31900.0
2011-10-13 12:15:00,63.35,63.4,63.32,63.39,28700.0,45.9424,45.9787,45.9207,45.9714,28700.0
2011-10-13 12:20:00,63.4,63.47,63.37,63.38,21500.0,45.9787,46.0294,45.9569,45.9642,21500.0
2011-10-13 12:25:00,63.38,63.4,63.25,63.25,24200.0,45.9642,45.9787,45.8699,45.8699,24200.0
2011-10-13 12:30:00,63.23,63.24,63.05,63.08,27300.0,45.8554,45.8626,45.7248,45.7466,27300.0
2011-10-13 12:35:00,63.09,63.17,63.05,63.08,23900.0,45.7539,45.8119,45.7248,45.7466,23900.0
2011-10-13 12:40:00,63.08,63.09,63.02,63.09,31500.0,45.7466,45.7539,45.7031,45.7539,31500.0
2011-10-13 12:45:00,63.11,63.31,63.09,63.31,42000.0,45.7684,45.9134,45.7539,45.9134,42000.0
2011-10-13 12:50:00,63.31,63.42,63.3,63.4,40700.0,45.9134,45.9932,45.9062,45.9787,40700.0
2011-10-13 12:55:00,63.41,63.58,63.4,63.55,67600.0,45.9859,46.1092,45.9787,46.0875,67600.0
2011-10-13 13:00:00,63.57,63.6,63.51,63.57,37100.0,46.102,46.1237,46.0584,46.102,37100.0
2011-10-13 13:05:00,63.59,63.79,63.51,63.77,38000.0,46.1165,46.2615,46.0584,46.247,38000.0
2011-10-13 13:10:00,63.77,63.89,63.77,63.79,37100.0,46.247,46.334,46.247,46.2615,37100.0
2011-10-13 13:15:00,63.78,63.78,63.65,63.65,19300.0,46.2543,46.2543,46.16,46.16,19300.0
2011-10-13 13:20:00,63.65,63.66,63.49,63.5,18100.0,46.16,46.1672,46.0439,46.0512,18100.0
2011-10-13 13:25:00,63.51,63.83,63.51,63.79,56300.0,46.0584,46.2905,46.0584,46.2615,56300.0
2011-10-13 13:30:00,63.78,63.85,63.74,63.8,24600.0,46.2543,46.305,46.2252,46.2688,24600.0
2011-10-13 13:35:00,63.79,63.86,63.73,63.76,17300.0,46.2615,46.3123,46.218,46.2398,17300.0
2011-10-13 13:40:00,63.74,63.87,63.67,63.87,22800.0,46.2252,46.3195,46.1745,46.3195,22800.0
2011-10-13 13:45:00,63.85,63.9,63.77,63.77,19100.0,46.305,46.3413,46.247,46.247,19100.0
2011-10-13 13:50:00,63.78,63.79,63.69,63.69,17800.0,46.2543,46.2615,46.189,46.189,17800.0
2011-10-13 13:55:00,63.69,63.72,63.61,63.67,15700.0,46.189,46.2107,46.131,46.1745,15700.0
2011-10-13 14:00:00,63.68,63.71,63.56,63.61,27900.0,46.1817,46.2035,46.0947,46.131,27900.0
2011-10-13 14:05:00,63.58,63.62,63.51,63.62,31600.0,46.1092,46.1382,46.0584,46.1382,31600.0
2011-10-13 14:10:00,63.59,63.61,63.48,63.59,33500.0,46.1165,46.131,46.0367,46.1165,33500.0
2011-10-13 14:15:00,63.58,63.75,63.55,63.73,38200.0,46.1092,46.2325,46.0875,46.218,38200.0
2011-10-13 14:20:00,63.73,63.82,63.69,63.78,39300.0,46.218,46.2833,46.189,46.2543,39300.0
2011-10-13 14:25:00,63.79,63.79,63.65,63.66,22600.0,46.2615,46.2615,46.16,46.1672,22600.0
2011-10-13 14:30:00,63.66,63.78,63.64,63.72,21900.0,46.1672,46.2543,46.1527,46.2107,21900.0
2011-10-13 14:35:00,63.72,63.89,63.72,63.85,43000.0,46.2107,46.334,46.2107,46.305,43000.0
2011-10-13 14:40:00,63.85,63.85,63.74,63.8,37100.0,46.305,46.305,46.2252,46.2688,37100.0
2011-10-13 14:45:00,63.78,64.04,63.75,64.01,49200.0,46.2543,46.4428,46.2325,46.4211,49200.0
2011-10-13 14:50:00,64.02,64.02,63.83,63.9,70100.0,46.4283,46.4283,46.2905,46.3413,70100.0
2011-10-13 14:55:00,63.9,63.91,63.71,63.73,49800.0,46.3413,46.3485,46.2035,46.218,49800.0
2011-10-13 15:00:00,63.73,63.77,63.7,63.72,51100.0,46.218,46.247,46.1962,46.2107,51100.0
2011-10-13 15:05:00,63.7,63.82,63.7,63.78,47200.0,46.1962,46.2833,46.1962,46.2543,47200.0
2011-10-13 15:10:00,63.78,63.78,63.64,63.71,49600.0,46.2543,46.2543,46.1527,46.2035,49600.0
2011-10-13 15:15:00,63.71,63.83,63.66,63.81,51300.0,46.2035,46.2905,46.1672,46.276,51300.0
2011-10-13 15:20:00,63.79,63.81,63.65,63.65,60200.0,46.2615,46.276,46.16,46.16,60200.0
2011-10-13 15:25:00,63.65,63.8,63.62,63.63,86900.0,46.16,46.2688,46.1382,46.1455,86900.0
2011-10-13 15:30:00,63.65,63.75,63.59,63.63,105000.0,46.16,46.2325,46.1165,46.1455,105000.0
2011-10-13 15:35:00,63.65,63.76,63.62,63.69,102500.0,46.16,46.2398,46.1382,46.189,102500.0
2011-10-13 15:40:00,63.69,63.78,63.63,63.69,68200.0,46.189,46.2543,46.1455,46.189,68200.0
2011-10-13 15:45:00,63.68,63.76,63.59,63.63,96800.0,46.1817,46.2398,46.1165,46.1455,96800.0
2011-10-13 15:50:00,63.64,63.83,63.64,63.74,89100.0,46.1527,46.2905,46.1527,46.2252,89100.0
2011-10-13 15:55:00,63.75,63.83,63.71,63.76,207700.0,46.2325,46.2905,46.2035,46.2398,207700.0
2011-10-14 09:30:00,64.2,64.37,64.03,64.2,131500.0,46.5588,46.6821,46.4356,46.5588,131500.0
2011-10-14 09:35:00,64.2,64.28,64.11,64.25,81600.0,46.5588,46.6169,46.4936,46.5951,81600.0
2011-10-14 09:40:00,64.25,64.4,64.24,64.36,56100.0,46.5951,46.7039,46.5879,46.6749,56100.0
2011-10-14 09:45:00,64.34,64.96,64.34,64.96,130700.0,46.6604,47.11,46.6604,47.11,130700.0
2011-10-14 09:50:00,64.94,65.05,64.85,64.87,126000.0,47.0955,47.1753,47.0302,47.0447,126000.0
2011-10-14 09:55:00,64.87,65.35,64.82,65.19,185700.0,47.0447,47.3928,47.0085,47.2768,185700.0
2011-10-14 10:00:00,65.18,65.35,65.11,65.12,128100.0,47.2696,47.3928,47.2188,47.226,128100.0
2011-10-14 10:05:00,65.13,65.45,65.1,65.44,127200.0,47.2333,47.4654,47.2115,47.4581,127200.0
2011-10-14 10:10:00,65.42,65.58,65.3,65.58,168100.0,47.4436,47.5596,47.3566,47.5596,168100.0
2011-10-14 10:15:00,65.58,65.59,65.29,65.36,117900.0,47.5596,47.5669,47.3493,47.4001,117900.0
2011-10-14 10:20:00,65.34,65.64,65.34,65.63,94400.0,47.3856,47.6032,47.3856,47.5959,94400.0
2011-10-14 10:25:00,65.61,65.63,65.26,65.29,110300.0,47.5814,47.5959,47.3276,47.3493,110300.0
2011-10-14 10:30:00,65.28,65.37,64.99,65.21,106400.0,47.3421,47.4073,47.1318,47.2913,106400.0
2011-10-14 10:35:00,65.22,65.36,65.2,65.2,43600.0,47.2986,47.4001,47.2841,47.2841,43600.0
2011-10-14 10:40:00,65.2,65.21,65.0,65.14,56100.0,47.2841,47.2913,47.139,47.2406,56100.0
2011-10-14 10:45:00,65.16,65.23,65.03,65.1,33000.0,47.2551,47.3058,47.1608,47.2115,33000.0
2011-10-14 10:50:00,65.11,65.16,65.02,65.06,18700.0,47.2188,47.2551,47.1535,47.1825,18700.0
2011-10-14 10:55:00,65.06,65.45,65.06,65.45,84600.0,47.1825,47.4654,47.1825,47.4654,84600.0
2011-10-14 11:00:00,65.43,65.65,65.43,65.51,87600.0,47.4509,47.6104,47.4509,47.5089,87600.0
2011-10-14 11:05:00,65.48,65.56,65.27,65.53,99000.0,47.4871,47.5451,47.3348,47.5234,99000.0
2011-10-14 11:10:00,65.49,65.56,65.36,65.41,34900.0,47.4944,47.5451,47.4001,47.4364,34900.0
2011-10-14 11:15:00,65.44,65.55,65.36,65.47,26900.0,47.4581,47.5379,47.4001,47.4799,26900.0
2011-10-14 11:20:00,65.47,65.55,65.4,65.54,64900.0,47.4799,47.5379,47.4291,47.5306,64900.0
2011-10-14 11:25:00,65.52,65.56,65.45,65.52,53100.0,47.5161,47.5451,47.4654,47.5161,53100.0
2011-10-14 11:30:00,65.52,65.71,65.5,65.62,108200.0,47.5161,47.6539,47.5016,47.5887,108200.0
2011-10-14 11:35:00,65.61,65.61,65.2,65.24,52300.0,47.5814,47.5814,47.2841,47.3131,52300.0
2011-10-14 11:40:00,65.2,65.32,65.17,65.28,38900.0,47.2841,47.3711,47.2623,47.3421,38900.0
2011-10-14 11:45:00,65.29,65.55,65.29,65.49,31400.0,47.3493,47.5379,47.3493,47.4944,31400.0
2011-10-14 11:50:00,65.47,65.55,65.46,65.46,51300.0,47.4799,47.5379,47.4726,47.4726,51300.0
2011-10-14 11:55:00,65.47,65.55,65.45,65.48,46700.0,47.4799,47.5379,47.4654,47.4871,46700.0
2011-10-14 12:00:00,65.47,65.68,65.44,65.67,29600.0,47.4799,47.6322,47.4581,47.6249,29600.0
2011-10-14 12:05:00,65.67,65.75,65.66,65.69,31100.0,47.6249,47.6829,47.6177,47.6394,31100.0
2011-10-14 12:10:00,65.68,65.71,65.51,65.52,37000.0,47.6322,47.6539,47.5089,47.5161,37000.0
2011-10-14 12:15:00,65.53,65.56,65.49,65.51,30800.0,47.5234,47.5451,47.4944,47.5089,30800.0
2011-10-14 12:20:00,65.5,65.6,65.5,65.58,11400.0,47.5016,47.5741,47.5016,47.5596,11400.0
2011-10-14 12:25:00,65.55,65.59,65.49,65.54,32500.0,47.5379,47.5669,47.4944,47.5306,32500.0
2011-10-14 12:30:00,65.53,65.69,65.52,65.66,31800.0,47.5234,47.6394,47.5161,47.6177,31800.0
2011-10-14 12:35:00,65.63,65.7,65.6,65.65,23700.0,47.5959,47.6467,47.5741,47.6104,23700.0
2011-10-14 12:40:00,65.65,65.77,65.64,65.66,24800.0,47.6104,47.6974,47.6032,47.6177,24800.0
2011-10-14 12:45:00,65.65,65.76,65.62,65.71,70800.0,47.6104,47.6902,47.5887,47.6539,70800.0
2011-10-14 12:50:00,65.72,65.85,65.72,65.83,30400.0,47.6612,47.7555,47.6612,47.7409,30400.0
2011-10-14 12:55:00,65.84,65.94,65.83,65.92,51200.0,47.7482,47.8207,47.7409,47.8062,51200.0
2011-10-14 13:00:00,65.92,65.98,65.87,65.97,42000.0,47.8062,47.8497,47.77,47.8425,42000.0
2011-10-14 13:05:00,65.98,66.1,65.98,66.0,69900.0,47.8497,47.9368,47.8497,47.8642,69900.0
2011-10-14 13:10:00,66.0,66.06,65.94,66.02,40300.0,47.8642,47.9077,47.8207,47.8787,40300.0
2011-10-14 13:15:00,66.03,66.13,66.01,66.06,25300.0,47.886,47.9585,47.8715,47.9077,25300.0
2011-10-14 13:20:00,66.06,66.18,66.06,66.09,36400.0,47.9077,47.9948,47.9077,47.9295,36400.0
2011-10-14 13:25:00,66.09,66.17,66.01,66.08,32400.0,47.9295,47.9875,47.8715,47.9223,32400.0
2011-10-14 13:30:00,66.06,66.09,66.01,66.03,16400.0,47.9077,47.9295,47.8715,47.886,16400.0
2011-10-14 13:35:00,66.04,66.15,66.02,66.04,26300.0,47.8932,47.973,47.8787,47.8932,26300.0
2011-10-14 13:40:00,66.05,66.12,66.02,66.09,32300.0,47.9005,47.9513,47.8787,47.9295,32300.0
2011-10-14 13:45:00,66.12,66.32,66.12,66.31,64800.0,47.9513,48.0963,47.9513,48.0891,64800.0
2011-10-14 13:50:00,66.3,66.39,66.23,66.39,82600.0,48.0818,48.1471,48.031,48.1471,82600.0
2011-10-14 13:55:00,66.39,66.56,66.37,66.47,104600.0,48.1471,48.2704,48.1326,48.2051,104600.0
2011-10-14 14:00:00,66.47,66.72,66.43,66.7,104000.0,48.2051,48.3864,48.1761,48.3719,104000.0
2011-10-14 14:05:00,66.7,66.7,66.55,66.62,63200.0,48.3719,48.3719,48.2631,48.3139,63200.0
2011-10-14 14:10:00,66.62,66.62,66.43,66.47,61000.0,48.3139,48.3139,48.1761,48.2051,61000.0
2011-10-14 14:15:00,66.47,66.48,66.34,66.34,40600.0,48.2051,48.2123,48.1108,48.1108,40600.0
2011-10-14 14:20:00,66.35,66.5,66.35,66.48,39800.0,48.1181,48.2268,48.1181,48.2123,39800.0
2011-10-14 14:25:00,66.47,66.48,66.36,66.37,49400.0,48.2051,48.2123,48.1253,48.1326,49400.0
2011-10-14 14:30:00,66.37,66.39,66.22,66.22,53800.0,48.1326,48.1471,48.0238,48.0238,53800.0
2011-10-14 14:35:00,66.22,66.4,66.2,66.36,40700.0,48.0238,48.1543,48.0093,48.1253,40700.0
2011-10-14 14:40:00,66.36,66.37,66.29,66.29,22900.0,48.1253,48.1326,48.0745,48.0745,22900.0
2011-10-14 14:45:00,66.29,66.33,66.24,66.28,31200.0,48.0745,48.1036,48.0383,48.0673,31200.0
2011-10-14 14:50:00,66.26,66.36,66.26,66.35,54200.0,48.0528,48.1253,48.0528,48.1181,54200.0
2011-10-14 14:55:00,66.34,66.55,66.34,66.53,63800.0,48.1108,48.2631,48.1108,48.2486,63800.0
2011-10-14 15:00:00,66.52,66.54,66.44,66.46,63200.0,48.2413,48.2559,48.1833,48.1978,63200.0
2011-10-14 15:05:00,66.47,66.53,66.44,66.46,51100.0,48.2051,48.2486,48.1833,48.1978,51100.0
2011-10-14 15:10:00,66.45,66.5,66.34,66.5,67600.0,48.1906,48.2268,48.1108,48.2268,67600.0
2011-10-14 15:15:00,66.48,66.57,66.43,66.56,54500.0,48.2123,48.2776,48.1761,48.2704,54500.0
2011-10-14 15:20:00,66.56,66.6,66.49,66.52,48600.0,48.2704,48.2994,48.2196,48.2413,48600.0
2011-10-14 15:25:00,66.52,66.6,66.52,66.55,51400.0,48.2413,48.2994,48.2413,48.2631,51400.0
2011-10-14 15:30:00,66.54,66.75,66.54,66.72,125800.0,48.2559,48.4081,48.2559,48.3864,125800.0
2011-10-14 15:35:00,66.73,66.79,66.65,66.7,117000.0,48.3936,48.4372,48.3356,48.3719,117000.0
2011-10-14 15:40:00,66.69,66.69,66.44,66.47,134100.0,48.3646,48.3646,48.1833,48.2051,134100.0
2011-10-14 15:45:00,66.48,66.62,66.44,66.52,131400.0,48.2123,48.3139,48.1833,48.2413,131400.0
2011-10-14 15:50:00,66.53,66.64,66.47,66.59,156200.0,48.2486,48.3284,48.2051,48.2921,156200.0
2011-10-14 15:55:00,66.59,66.88,66.59,66.87,410900.0,48.2921,48.5024,48.2921,48.4952,410900.0
2011-10-17 09:30:00,66.75,67.39,66.46,66.6,281300.0,48.4081,48.8723,48.1978,48.2994,281300.0
2011-10-17 09:35:00,66.61,66.8,66.5,66.63,191000.0,48.3066,48.4444,48.2268,48.3211,191000.0
2011-10-17 09:40:00,66.65,66.74,66.42,66.51,111000.0,48.3356,48.4009,48.1688,48.2341,111000.0
2011-10-17 09:45:00,66.44,66.73,66.36,66.69,91000.0,48.1833,48.3936,48.1253,48.3646,91000.0
2011-10-17 09:50:00,66.66,66.8,66.46,66.49,80900.0,48.3429,48.4444,48.1978,48.2196,80900.0
2011-10-17 09:55:00,66.52,66.58,66.32,66.4,60900.0,48.2413,48.2849,48.0963,48.1543,60900.0
2011-10-17 10:00:00,66.43,66.55,66.35,66.47,35800.0,48.1761,48.2631,48.1181,48.2051,35800.0
2011-10-17 10:05:00,66.48,66.7,66.41,66.64,43700.0,48.2123,48.3719,48.1616,48.3284,43700.0
2011-10-17 10:10:00,66.65,66.67,66.48,66.59,44600.0,48.3356,48.3501,48.2123,48.2921,44600.0
2011-10-17 10:15:00,66.58,66.87,66.51,66.78,50200.0,48.2849,48.4952,48.2341,48.4299,50200.0
2011-10-17 10:20:00,66.81,66.85,66.7,66.71,55400.0,48.4517,48.4807,48.3719,48.3791,55400.0
2011-10-17 10:25:00,66.71,66.74,66.51,66.52,49100.0,48.3791,48.4009,48.2341,48.2413,49100.0
2011-10-17 10:30:00,66.51,66.53,66.42,66.45,67300.0,48.2341,48.2486,48.1688,48.1906,67300.0
2011-10-17 10:35:00,66.45,66.59,66.42,66.56,54800.0,48.1906,48.2921,48.1688,48.2704,54800.0
2011-10-17 10:40:00,66.56,66.59,66.34,66.35,46400.0,48.2704,48.2921,48.1108,48.1181,46400.0
2011-10-17 10:45:00,66.37,66.55,66.29,66.45,41500.0,48.1326,48.2631,48.0745,48.1906,41500.0
2011-10-17 10:50:00,66.47,66.75,66.42,66.75,48800.0,48.2051,48.4081,48.1688,48.4081,48800.0
2011-10-17 10:55:00,66.76,66.97,66.75,66.92,55600.0,48.4154,48.5677,48.4081,48.5314,55600.0
2011-10-17 11:00:00,66.9,66.9,66.58,66.6,51100.0,48.5169,48.5169,48.2849,48.2994,51100.0
2011-10-17 11:05:00,66.62,66.7,66.5,66.6,42300.0,48.3139,48.3719,48.2268,48.2994,42300.0
2011-10-17 11:10:00,66.6,66.67,66.5,66.56,26800.0,48.2994,48.3501,48.2268,48.2704,26800.0
2011-10-17 11:15:00,66.53,66.55,66.48,66.48,19700.0,48.2486,48.2631,48.2123,48.2123,19700.0
2011-10-17 11:20:00,66.47,66.59,66.45,66.56,53600.0,48.2051,48.2921,48.1906,48.2704,53600.0
2011-10-17 11:25:00,66.55,66.6,66.48,66.56,43000.0,48.2631,48.2994,48.2123,48.2704,43000.0
2011-10-17 11:30:00,66.57,66.66,66.5,66.63,34600.0,48.2776,48.3429,48.2268,48.3211,34600.0
2011-10-17 11:35:00,66.62,66.64,66.48,66.56,30200.0,48.3139,48.3284,48.2123,48.2704,30200.0
2011-10-17 11:40:00,66.56,66.61,66.48,66.51,79800.0,48.2704,48.3066,48.2123,48.2341,79800.0
2011-10-17 11:45:00,66.5,66.55,66.37,66.45,94300.0,48.2268,48.2631,48.1326,48.1906,94300.0
2011-10-17 11:50:00,66.43,66.62,66.43,66.52,28600.0,48.1761,48.3139,48.1761,48.2413,28600.0
2011-10-17 11:55:00,66.53,66.62,66.46,66.52,29700.0,48.2486,48.3139,48.1978,48.2413,29700.0
2011-10-17 12:00:00,66.5,66.51,66.25,66.27,39300.0,48.2268,48.2341,48.0455,48.06,39300.0
2011-10-17 12:05:00,66.27,66.27,66.02,66.19,86000.0,48.06,48.06,47.8787,48.002,86000.0
2011-10-17 12:10:00,66.19,66.19,66.01,66.02,97500.0,48.002,48.002,47.8715,47.8787,97500.0
2011-10-17 12:15:00,66.02,66.12,65.95,66.08,56900.0,47.8787,47.9513,47.828,47.9223,56900.0
2011-10-17 12:20:00,66.06,66.14,65.97,66.0,38800.0,47.9077,47.9658,47.8425,47.8642,38800.0
2011-10-17 12:25:00,66.01,66.04,65.99,66.02,17000.0,47.8715,47.8932,47.857,47.8787,17000.0
2011-10-17 12:30:00,66.01,66.13,65.96,66.13,68300.0,47.8715,47.9585,47.8352,47.9585,68300.0
2011-10-17 12:35:00,66.1,66.2,66.08,66.16,45400.0,47.9368,48.0093,47.9223,47.9803,45400.0
2011-10-17 12:40:00,66.15,66.31,66.06,66.31,37000.0,47.973,48.0891,47.9077,48.0891,37000.0
2011-10-17 12:45:00,66.31,66.36,66.19,66.28,63400.0,48.0891,48.1253,48.002,48.0673,63400.0
2011-10-17 12:50:00,66.28,66.38,66.27,66.34,40000.0,48.0673,48.1398,48.06,48.1108,40000.0
2011-10-17 12:55:00,66.34,66.44,66.29,66.41,39800.0,48.1108,48.1833,48.0745,48.1616,39800.0
2011-10-17 13:00:00,66.42,66.42,66.26,66.31,20000.0,48.1688,48.1688,48.0528,48.0891,20000.0
2011-10-17 13:05:00,66.29,66.45,66.27,66.42,31000.0,48.0745,48.1906,48.06,48.1688,31000.0
2011-10-17 13:10:00,66.43,66.51,66.42,66.51,33500.0,48.1761,48.2341,48.1688,48.2341,33500.0
2011-10-17 13:15:00,66.49,66.61,66.48,66.59,37200.0,48.2196,48.3066,48.2123,48.2921,37200.0
2011-10-17 13:20:00,66.6,66.69,66.6,66.65,35300.0,48.2994,48.3646,48.2994,48.3356,35300.0
2011-10-17 13:25:00,66.63,66.77,66.58,66.75,48700.0,48.3211,48.4227,48.2849,48.4081,48700.0
2011-10-17 13:30:00,66.75,66.75,66.65,66.68,34600.0,48.4081,48.4081,48.3356,48.3574,34600.0
2011-10-17 13:35:00,66.66,66.69,66.34,66.48,37500.0,48.3429,48.3646,48.1108,48.2123,37500.0
2011-10-17 13:40:00,66.45,66.54,66.36,66.48,47000.0,48.1906,48.2559,48.1253,48.2123,47000.0
2011-10-17 13:45:00,66.48,66.59,66.42,66.44,25900.0,48.2123,48.2921,48.1688,48.1833,25900.0
2011-10-17 13:50:00,66.43,66.47,66.37,66.37,19700.0,48.1761,48.2051,48.1326,48.1326,19700.0
2011-10-17 13:55:00,66.38,66.42,66.34,66.4,32500.0,48.1398,48.1688,48.1108,48.1543,32500.0
2011-10-17 14:00:00,66.4,66.41,66.29,66.38,31100.0,48.1543,48.1616,48.0745,48.1398,31100.0
2011-10-17 14:05:00,66.37,66.38,66.14,66.21,76300.0,48.1326,48.1398,47.9658,48.0165,76300.0
2011-10-17 14:10:00,66.21,66.3,66.13,66.28,36500.0,48.0165,48.0818,47.9585,48.0673,36500.0
2011-10-17 14:15:00,66.28,66.3,66.15,66.19,32500.0,48.0673,48.0818,47.973,48.002,32500.0
2011-10-17 14:20:00,66.19,66.23,66.08,66.09,67900.0,48.002,48.031,47.9223,47.9295,67900.0
2011-10-17 14:25:00,66.09,66.15,66.05,66.14,44000.0,47.9295,47.973,47.9005,47.9658,44000.0
2011-10-17 14:30:00,66.13,66.2,66.09,66.17,58200.0,47.9585,48.0093,47.9295,47.9875,58200.0
2011-10-17 14:35:00,66.15,66.18,66.09,66.12,35300.0,47.973,47.9948,47.9295,47.9513,35300.0
2011-10-17 14:40:00,66.12,66.2,66.09,66.17,92400.0,47.9513,48.0093,47.9295,47.9875,92400.0
2011-10-17 14:45:00,66.18,66.22,66.13,66.2,30800.0,47.9948,48.0238,47.9585,48.0093,30800.0
2011-10-17 14:50:00,66.2,66.28,66.13,66.28,51400.0,48.0093,48.0673,47.9585,48.0673,51400.0
2011-10-17 14:55:00,66.28,66.46,66.27,66.44,46800.0,48.0673,48.1978,48.06,48.1833,46800.0
2011-10-17 15:00:00,66.45,66.54,66.41,66.53,50800.0,48.1906,48.2559,48.1616,48.2486,50800.0
2011-10-17 15:05:00,66.54,66.54,66.36,66.36,36900.0,48.2559,48.2559,48.1253,48.1253,36900.0
2011-10-17 15:10:00,66.34,66.45,66.29,66.38,37400.0,48.1108,48.1906,48.0745,48.1398,37400.0
2011-10-17 15:15:00,66.35,66.42,66.25,66.3,46200.0,48.1181,48.1688,48.0455,48.0818,46200.0
2011-10-17 15:20:00,66.3,66.32,66.21,66.27,36000.0,48.0818,48.0963,48.0165,48.06,36000.0
2011-10-17 15:25:00,66.25,66.35,66.21,66.34,63300.0,48.0455,48.1181,48.0165,48.1108,63300.0
2011-10-17 15:30:00,66.36,66.45,66.26,66.36,67900.0,48.1253,48.1906,48.0528,48.1253,67900.0
2011-10-17 15:35:00,66.38,66.38,66.25,66.28,84900.0,48.1398,48.1398,48.0455,48.0673,84900.0
2011-10-17 15:40:00,66.26,66.46,66.21,66.42,239100.0,48.0528,48.1978,48.0165,48.1688,239100.0
2011-10-17 15:45:00,66.42,66.43,66.2,66.29,258400.0,48.1688,48.1761,48.0093,48.0745,258400.0
2011-10-17 15:50:00,66.3,66.35,66.14,66.27,143400.0,48.0818,48.1181,47.9658,48.06,143400.0
2011-10-17 15:55:00,66.27,66.31,66.11,66.19,232500.0,48.06,48.0891,47.944,48.002,232500.0
2011-10-18 09:30:00,65.49,65.49,64.9,65.25,161400.0,47.4944,47.4944,47.0665,47.3203,161400.0
2011-10-18 09:35:00,65.2,65.22,64.84,65.01,229600.0,47.2841,47.2986,47.023,47.1463,229600.0
2011-10-18 09:40:00,65.01,65.2,64.82,64.88,176600.0,47.1463,47.2841,47.0085,47.052,176600.0
2011-10-18 09:45:00,64.87,65.14,64.34,64.41,243000.0,47.0447,47.2406,46.6604,46.7111,243000.0
2011-10-18 09:50:00,64.41,64.46,64.03,64.23,211500.0,46.7111,46.7474,46.4356,46.5806,211500.0
2011-10-18 09:55:00,64.25,64.31,64.06,64.23,148400.0,46.5951,46.6386,46.4573,46.5806,148400.0
2011-10-18 10:00:00,64.23,64.29,63.64,63.8,251800.0,46.5806,46.6241,46.1527,46.2688,251800.0
2011-10-18 10:05:00,63.8,64.15,63.77,64.13,180300.0,46.2688,46.5226,46.247,46.5081,180300.0
2011-10-18 10:10:00,64.13,64.21,63.97,64.01,117700.0,46.5081,46.5661,46.392,46.4211,117700.0
2011-10-18 10:15:00,64.03,64.04,63.6,63.73,141600.0,46.4356,46.4428,46.1237,46.218,141600.0
2011-10-18 10:20:00,63.72,63.93,63.7,63.76,106000.0,46.2107,46.363,46.1962,46.2398,106000.0
2011-10-18 10:25:00,63.77,64.29,63.74,64.28,92500.0,46.247,46.6241,46.2252,46.6169,92500.0
2011-10-18 10:30:00,64.29,64.49,64.17,64.39,106200.0,46.6241,46.7692,46.5371,46.6966,106200.0
2011-10-18 10:35:00,64.39,64.55,64.39,64.47,69900.0,46.6966,46.8127,46.6966,46.7547,69900.0
2011-10-18 10:40:00,64.47,64.67,64.43,64.62,42200.0,46.7547,46.8997,46.7256,46.8634,42200.0
2011-10-18 10:45:00,64.64,64.82,64.63,64.63,65300.0,46.8779,47.0085,46.8707,46.8707,65300.0
2011-10-18 10:50:00,64.63,64.8,64.39,64.46,60000.0,46.8707,46.994,46.6966,46.7474,60000.0
2011-10-18 10:55:00,64.45,64.48,64.25,64.39,73000.0,46.7402,46.7619,46.5951,46.6966,73000.0
2011-10-18 11:00:00,64.37,64.44,64.12,64.12,62400.0,46.6821,46.7329,46.5008,46.5008,62400.0
2011-10-18 11:05:00,64.12,64.31,64.04,64.18,48400.0,46.5008,46.6386,46.4428,46.5443,48400.0
2011-10-18 11:10:00,64.17,64.21,64.02,64.07,59600.0,46.5371,46.5661,46.4283,46.4646,59600.0
2011-10-18 11:15:00,64.06,64.16,64.0,64.11,42400.0,46.4573,46.5298,46.4138,46.4936,42400.0
2011-10-18 11:20:00,64.11,64.13,63.78,63.81,69000.0,46.4936,46.5081,46.2543,46.276,69000.0
2011-10-18 11:25:00,63.8,63.89,63.76,63.81,53800.0,46.2688,46.334,46.2398,46.276,53800.0
2011-10-18 11:30:00,63.82,63.98,63.75,63.97,64600.0,46.2833,46.3993,46.2325,46.392,64600.0
2011-10-18 11:35:00,63.98,64.58,63.97,64.53,71800.0,46.3993,46.8344,46.392,46.7982,71800.0
2011-10-18 11:40:00,64.57,64.61,64.43,64.56,73600.0,46.8272,46.8562,46.7256,46.8199,73600.0
2011-10-18 11:45:00,64.58,64.59,64.39,64.45,34700.0,46.8344,46.8417,46.6966,46.7402,34700.0
2011-10-18 11:50:00,64.46,64.58,64.36,64.38,49500.0,46.7474,46.8344,46.6749,46.6894,49500.0
2011-10-18 11:55:00,64.38,64.51,64.36,64.45,24700.0,46.6894,46.7837,46.6749,46.7402,24700.0
2011-10-18 12:00:00,64.43,64.51,64.32,64.42,52400.0,46.7256,46.7837,46.6459,46.7184,52400.0
2011-10-18 12:05:00,64.42,64.61,64.41,64.56,35300.0,46.7184,46.8562,46.7111,46.8199,35300.0
2011-10-18 12:10:00,64.56,64.58,64.48,64.52,13000.0,46.8199,46.8344,46.7619,46.7909,13000.0
2011-10-18 12:15:00,64.51,64.57,64.36,64.43,31100.0,46.7837,46.8272,46.6749,46.7256,31100.0
2011-10-18 12:20:00,64.44,64.69,64.42,64.68,40600.0,46.7329,46.9142,46.7184,46.907,40600.0
2011-10-18 12:25:00,64.69,64.77,64.67,64.76,25200.0,46.9142,46.9722,46.8997,46.965,25200.0
2011-10-18 12:30:00,64.77,64.8,64.7,64.73,14200.0,46.9722,46.994,46.9215,46.9432,14200.0
2011-10-18 12:35:00,64.72,65.26,64.7,65.24,72000.0,46.936,47.3276,46.9215,47.3131,72000.0
2011-10-18 12:40:00,65.26,65.39,65.19,65.22,44200.0,47.3276,47.4219,47.2768,47.2986,44200.0
2011-10-18 12:45:00,65.2,65.46,65.2,65.27,61800.0,47.2841,47.4726,47.2841,47.3348,61800.0
2011-10-18 12:50:00,65.25,65.29,65.19,65.23,32500.0,47.3203,47.3493,47.2768,47.3058,32500.0
2011-10-18 12:55:00,65.24,65.26,65.18,65.26,15700.0,47.3131,47.3276,47.2696,47.3276,15700.0
2011-10-18 13:00:00,65.27,65.3,65.18,65.19,22000.0,47.3348,47.3566,47.2696,47.2768,22000.0
2011-10-18 13:05:00,65.19,65.2,65.04,65.06,42400.0,47.2768,47.2841,47.168,47.1825,42400.0
2011-10-18 13:10:00,65.04,65.04,64.78,64.78,62000.0,47.168,47.168,46.9795,46.9795,62000.0
2011-10-18 13:15:00,64.78,64.8,64.63,64.65,54500.0,46.9795,46.994,46.8707,46.8852,54500.0
2011-10-18 13:20:00,64.65,64.65,64.42,64.44,54300.0,46.8852,46.8852,46.7184,46.7329,54300.0
2011-10-18 13:25:00,64.44,64.44,64.23,64.36,82000.0,46.7329,46.7329,46.5806,46.6749,82000.0
2011-10-18 13:30:00,64.36,64.5,64.35,64.39,54700.0,46.6749,46.7764,46.6676,46.6966,54700.0
2011-10-18 13:35:00,64.36,64.49,64.34,64.38,35100.0,46.6749,46.7692,46.6604,46.6894,35100.0
2011-10-18 13:40:00,64.39,64.44,64.25,64.35,27600.0,46.6966,46.7329,46.5951,46.6676,27600.0
2011-10-18 13:45:00,64.34,64.47,64.24,64.46,29400.0,46.6604,46.7547,46.5879,46.7474,29400.0
2011-10-18 13:50:00,64.47,64.55,64.44,64.46,65900.0,46.7547,46.8127,46.7329,46.7474,65900.0
2011-10-18 13:55:00,64.48,64.5,64.37,64.41,29400.0,46.7619,46.7764,46.6821,46.7111,29400.0
2011-10-18 14:00:00,64.42,64.47,64.31,64.47,45500.0,46.7184,46.7547,46.6386,46.7547,45500.0
2011-10-18 14:05:00,64.47,64.55,64.42,64.53,53300.0,46.7547,46.8127,46.7184,46.7982,53300.0
2011-10-18 14:10:00,64.54,64.69,64.53,64.68,53000.0,46.8054,46.9142,46.7982,46.907,53000.0
2011-10-18 14:15:00,64.7,64.72,64.51,64.52,41800.0,46.9215,46.936,46.7837,46.7909,41800.0
2011-10-18 14:20:00,64.53,64.63,64.51,64.58,27100.0,46.7982,46.8707,46.7837,46.8344,27100.0
2011-10-18 14:25:00,64.6,64.64,64.5,64.58,31900.0,46.8489,46.8779,46.7764,46.8344,31900.0
2011-10-18 14:30:00,64.57,64.84,64.57,64.8,42900.0,46.8272,47.023,46.8272,46.994,42900.0
2011-10-18 14:35:00,64.79,64.82,64.44,64.47,45800.0,46.9867,47.0085,46.7329,46.7547,45800.0
2011-10-18 14:40:00,64.45,64.45,64.2,64.37,60600.0,46.7402,46.7402,46.5588,46.6821,60600.0
2011-10-18 14:45:00,64.36,64.55,64.34,64.34,59500.0,46.6749,46.8127,46.6604,46.6604,59500.0
2011-10-18 14:50:00,64.33,64.4,64.22,64.22,67100.0,46.6531,46.7039,46.5734,46.5734,67100.0
2011-10-18 14:55:00,64.24,64.49,64.23,64.44,55400.0,46.5879,46.7692,46.5806,46.7329,55400.0
2011-10-18 15:00:00,64.47,64.95,64.44,64.91,84900.0,46.7547,47.1028,46.7329,47.0738,84900.0
2011-10-18 15:05:00,64.93,65.22,64.93,65.12,145200.0,47.0883,47.2986,47.0883,47.226,145200.0
2011-10-18 15:10:00,65.13,65.64,65.13,65.51,157600.0,47.2333,47.6032,47.2333,47.5089,157600.0
2011-10-18 15:15:00,65.53,65.88,65.53,65.76,395200.0,47.5234,47.7772,47.5234,47.6902,395200.0
2011-10-18 15:20:00,65.76,65.8,65.51,65.59,147100.0,47.6902,47.7192,47.5089,47.5669,147100.0
2011-10-18 15:25:00,65.6,65.65,65.28,65.3,195600.0,47.5741,47.6104,47.3421,47.3566,195600.0
2011-10-18 15:30:00,65.31,65.32,65.01,65.1,152000.0,47.3638,47.3711,47.1463,47.2115,152000.0
2011-10-18 15:35:00,65.11,65.41,65.1,65.26,92500.0,47.2188,47.4364,47.2115,47.3276,92500.0
2011-10-18 15:40:00,65.25,65.44,65.13,65.44,108100.0,47.3203,47.4581,47.2333,47.4581,108100.0
2011-10-18 15:45:00,65.44,65.59,65.31,65.42,119400.0,47.4581,47.5669,47.3638,47.4436,119400.0
2011-10-18 15:50:00,65.43,65.75,65.42,65.74,177400.0,47.4509,47.6829,47.4436,47.6757,177400.0
2011-10-18 15:55:00,65.73,65.73,65.27,65.5,340300.0,47.6684,47.6684,47.3348,47.5016,340300.0
2011-10-19 09:30:00,65.33,65.49,64.82,64.85,100900.0,47.3783,47.4944,47.0085,47.0302,100900.0
2011-10-19 09:35:00,64.9,64.9,64.52,64.68,113000.0,47.0665,47.0665,46.7909,46.907,113000.0
2011-10-19 09:40:00,64.69,64.69,64.07,64.08,99500.0,46.9142,46.9142,46.4646,46.4718,99500.0
2011-10-19 09:45:00,64.08,64.2,63.86,63.86,127900.0,46.4718,46.5588,46.3123,46.3123,127900.0
2011-10-19 09:50:00,63.86,64.0,63.78,63.87,86200.0,46.3123,46.4138,46.2543,46.3195,86200.0
2011-10-19 09:55:00,63.85,63.86,63.57,63.75,123000.0,46.305,46.3123,46.102,46.2325,123000.0
2011-10-19 10:00:00,63.73,63.85,63.43,63.68,161600.0,46.218,46.305,46.0004,46.1817,161600.0
2011-10-19 10:05:00,63.7,63.97,63.43,63.96,100300.0,46.1962,46.392,46.0004,46.3848,100300.0
2011-10-19 10:10:00,63.96,64.29,63.93,64.16,216800.0,46.3848,46.6241,46.363,46.5298,216800.0
2011-10-19 10:15:00,64.14,64.31,64.08,64.18,74700.0,46.5153,46.6386,46.4718,46.5443,74700.0
2011-10-19 10:20:00,64.17,64.5,64.08,64.4,71600.0,46.5371,46.7764,46.4718,46.7039,71600.0
2011-10-19 10:25:00,64.4,64.53,64.35,64.36,118100.0,46.7039,46.7982,46.6676,46.6749,118100.0
2011-10-19 10:30:00,64.36,64.4,64.19,64.19,64000.0,46.6749,46.7039,46.5516,46.5516,64000.0
2011-10-19 10:35:00,64.19,64.2,63.9,63.9,99400.0,46.5516,46.5588,46.3413,46.3413,99400.0
2011-10-19 10:40:00,63.9,63.93,63.66,63.67,188400.0,46.3413,46.363,46.1672,46.1745,188400.0
2011-10-19 10:45:00,63.69,63.87,63.67,63.79,166300.0,46.189,46.3195,46.1745,46.2615,166300.0
2011-10-19 10:50:00,63.82,63.88,63.59,63.7,71700.0,46.2833,46.3268,46.1165,46.1962,71700.0
2011-10-19 10:55:00,63.69,63.7,63.5,63.53,78800.0,46.189,46.1962,46.0512,46.073,78800.0
2011-10-19 11:00:00,63.52,63.52,63.25,63.32,98000.0,46.0657,46.0657,45.8699,45.9207,98000.0
2011-10-19 11:05:00,63.33,63.38,63.26,63.38,39600.0,45.9279,45.9642,45.8771,45.9642,39600.0
2011-10-19 11:10:00,63.35,63.38,63.25,63.26,29400.0,45.9424,45.9642,45.8699,45.8771,29400.0
2011-10-19 11:15:00,63.26,63.35,63.22,63.28,68400.0,45.8771,45.9424,45.8481,45.8916,68400.0
2011-10-19 11:20:00,63.29,63.33,63.22,63.24,64400.0,45.8989,45.9279,45.8481,45.8626,64400.0
2011-10-19 11:25:00,63.24,63.4,63.2,63.31,75100.0,45.8626,45.9787,45.8336,45.9134,75100.0
2011-10-19 11:30:00,63.3,63.44,63.29,63.34,34100.0,45.9062,46.0077,45.8989,45.9352,34100.0
2011-10-19 11:35:00,63.36,63.63,63.34,63.52,61300.0,45.9497,46.1455,45.9352,46.0657,61300.0
2011-10-19 11:40:00,63.53,63.58,63.47,63.5,20600.0,46.073,46.1092,46.0294,46.0512,20600.0
2011-10-19 11:45:00,63.51,63.51,63.33,63.33,25500.0,46.0584,46.0584,45.9279,45.9279,25500.0
2011-10-19 11:50:00,63.32,63.32,63.15,63.15,61600.0,45.9207,45.9207,45.7974,45.7974,61600.0
2011-10-19 11:55:00,63.15,63.16,62.94,62.96,110200.0,45.7974,45.8046,45.6451,45.6596,110200.0
2011-10-19 12:00:00,62.96,63.04,62.9,62.93,90500.0,45.6596,45.7176,45.6161,45.6378,90500.0
2011-10-19 12:05:00,62.93,62.99,62.85,62.97,75700.0,45.6378,45.6813,45.5798,45.6668,75700.0
2011-10-19 12:10:00,62.97,62.97,62.89,62.94,42000.0,45.6668,45.6668,45.6088,45.6451,42000.0
2011-10-19 12:15:00,62.94,62.96,62.8,62.86,74300.0,45.6451,45.6596,45.5435,45.5871,74300.0
2011-10-19 12:20:00,62.86,62.86,62.67,62.74,110200.0,45.5871,45.5871,45.4493,45.5,110200.0
2011-10-19 12:25:00,62.74,62.75,62.52,62.58,77200.0,45.5,45.5073,45.3405,45.384,77200.0
2011-10-19 12:30:00,62.58,62.73,62.53,62.64,61600.0,45.384,45.4928,45.3477,45.4275,61600.0
2011-10-19 12:35:00,62.65,62.87,62.65,62.78,66900.0,45.4348,45.5943,45.4348,45.529,66900.0
2011-10-19 12:40:00,62.76,62.83,62.75,62.78,54700.0,45.5145,45.5653,45.5073,45.529,54700.0
2011-10-19 12:45:00,62.78,62.93,62.77,62.85,68400.0,45.529,45.6378,45.5218,45.5798,68400.0
2011-10-19 12:50:00,62.84,62.94,62.82,62.85,43300.0,45.5726,45.6451,45.558,45.5798,43300.0
2011-10-19 12:55:00,62.85,62.85,62.77,62.78,25200.0,45.5798,45.5798,45.5218,45.529,25200.0
2011-10-19 13:00:00,62.78,62.89,62.78,62.89,22800.0,45.529,45.6088,45.529,45.6088,22800.0
2011-10-19 13:05:00,62.89,63.0,62.87,62.99,51500.0,45.6088,45.6886,45.5943,45.6813,51500.0
2011-10-19 13:10:00,63.0,63.08,63.0,63.03,46600.0,45.6886,45.7466,45.6886,45.7103,46600.0
2011-10-19 13:15:00,63.03,63.09,62.88,62.91,36700.0,45.7103,45.7539,45.6016,45.6233,36700.0
2011-10-19 13:20:00,62.91,62.91,62.73,62.81,54200.0,45.6233,45.6233,45.4928,45.5508,54200.0
2011-10-19 13:25:00,62.8,62.86,62.65,62.73,60100.0,45.5435,45.5871,45.4348,45.4928,60100.0
2011-10-19 13:30:00,62.73,62.84,62.73,62.8,30400.0,45.4928,45.5726,45.4928,45.5435,30400.0
2011-10-19 13:35:00,62.81,62.89,62.75,62.77,39200.0,45.5508,45.6088,45.5073,45.5218,39200.0
2011-10-19 13:40:00,62.79,62.84,62.73,62.75,15500.0,45.5363,45.5726,45.4928,45.5073,15500.0
2011-10-19 13:45:00,62.74,62.74,62.46,62.47,66900.0,45.5,45.5,45.297,45.3042,66900.0
2011-10-19 13:50:00,62.5,62.61,62.45,62.61,72500.0,45.326,45.4058,45.2897,45.4058,72500.0
2011-10-19 13:55:00,62.61,62.61,62.56,62.6,49800.0,45.4058,45.4058,45.3695,45.3985,49800.0
2011-10-19 14:00:00,62.61,62.7,62.59,62.63,107300.0,45.4058,45.471,45.3913,45.4203,107300.0
2011-10-19 14:05:00,62.64,62.64,62.41,62.42,74100.0,45.4275,45.4275,45.2607,45.268,74100.0
2011-10-19 14:10:00,62.42,62.46,62.3,62.3,84000.0,45.268,45.297,45.1809,45.1809,84000.0
2011-10-19 14:15:00,62.3,62.4,62.19,62.22,108300.0,45.1809,45.2535,45.1012,45.1229,108300.0
2011-10-19 14:20:00,62.22,62.31,62.19,62.19,145100.0,45.1229,45.1882,45.1012,45.1012,145100.0
2011-10-19 14:25:00,62.19,62.21,61.85,61.92,162500.0,45.1012,45.1157,44.8546,44.9054,162500.0
2011-10-19 14:30:00,61.92,62.15,61.92,62.12,86500.0,44.9054,45.0722,44.9054,45.0504,86500.0
2011-10-19 14:35:00,62.13,62.18,62.08,62.13,76900.0,45.0577,45.0939,45.0214,45.0577,76900.0
2011-10-19 14:40:00,62.14,62.23,62.09,62.23,119000.0,45.0649,45.1302,45.0286,45.1302,119000.0
2011-10-19 14:45:00,62.23,62.56,62.23,62.44,195500.0,45.1302,45.3695,45.1302,45.2825,195500.0
2011-10-19 14:50:00,62.46,62.46,62.4,62.41,80400.0,45.297,45.297,45.2535,45.2607,80400.0
2011-10-19 14:55:00,62.41,62.45,62.38,62.44,73700.0,45.2607,45.2897,45.239,45.2825,73700.0
2011-10-19 15:00:00,62.42,62.53,62.4,62.41,105000.0,45.268,45.3477,45.2535,45.2607,105000.0
2011-10-19 15:05:00,62.41,62.41,62.21,62.21,129700.0,45.2607,45.2607,45.1157,45.1157,129700.0
2011-10-19 15:10:00,62.2,62.3,62.14,62.22,50000.0,45.1084,45.1809,45.0649,45.1229,50000.0
2011-10-19 15:15:00,62.21,62.4,62.21,62.33,64400.0,45.1157,45.2535,45.1157,45.2027,64400.0
2011-10-19 15:20:00,62.35,62.44,62.32,62.44,54900.0,45.2172,45.2825,45.1954,45.2825,54900.0
2011-10-19 15:25:00,62.42,62.46,62.17,62.2,86600.0,45.268,45.297,45.0867,45.1084,86600.0
2011-10-19 15:30:00,62.22,62.34,62.17,62.21,81800.0,45.1229,45.2099,45.0867,45.1157,81800.0
2011-10-19 15:35:00,62.21,62.31,62.14,62.31,109200.0,45.1157,45.1882,45.0649,45.1882,109200.0
2011-10-19 15:40:00,62.31,62.46,62.18,62.32,170000.0,45.1882,45.297,45.0939,45.1954,170000.0
2011-10-19 15:45:00,62.32,62.5,62.29,62.5,116900.0,45.1954,45.326,45.1737,45.326,116900.0
2011-10-19 15:50:00,62.48,62.5,62.38,62.45,171100.0,45.3115,45.326,45.239,45.2897,171100.0
2011-10-19 15:55:00,62.45,62.5,62.24,62.32,388300.0,45.2897,45.326,45.1374,45.1954,388300.0
2011-10-20 09:30:00,61.35,61.83,61.2,61.82,274900.0,44.492,44.8401,44.3832,44.8328,274900.0
2011-10-20 09:35:00,61.82,62.23,61.54,62.04,123600.0,44.8328,45.1302,44.6298,44.9924,123600.0
2011-10-20 09:40:00,62.03,62.22,61.86,62.13,82800.0,44.9851,45.1229,44.8618,45.0577,82800.0
2011-10-20 09:45:00,62.13,62.69,62.05,62.61,154300.0,45.0577,45.4638,44.9996,45.4058,154300.0
2011-10-20 09:50:00,62.61,62.65,62.14,62.14,82300.0,45.4058,45.4348,45.0649,45.0649,82300.0
2011-10-20 09:55:00,62.18,62.28,62.09,62.27,82500.0,45.0939,45.1664,45.0286,45.1592,82500.0
2011-10-20 10:00:00,62.3,62.56,62.0,62.14,158000.0,45.1809,45.3695,44.9634,45.0649,158000.0
2011-10-20 10:05:00,62.16,62.25,61.94,62.16,121700.0,45.0794,45.1447,44.9199,45.0794,121700.0
2011-10-20 10:10:00,62.15,62.58,62.15,62.43,133800.0,45.0722,45.384,45.0722,45.2752,133800.0
2011-10-20 10:15:00,62.43,62.55,62.36,62.43,117900.0,45.2752,45.3622,45.2245,45.2752,117900.0
2011-10-20 10:20:00,62.43,62.47,61.98,62.05,99900.0,45.2752,45.3042,44.9489,44.9996,99900.0
2011-10-20 10:25:00,62.06,62.17,61.96,62.12,123300.0,45.0069,45.0867,44.9344,45.0504,123300.0
2011-10-20 10:30:00,62.12,62.17,61.83,61.84,119400.0,45.0504,45.0867,44.8401,44.8473,119400.0
2011-10-20 10:35:00,61.84,61.96,61.75,61.9,88500.0,44.8473,44.9344,44.7821,44.8909,88500.0
2011-10-20 10:40:00,61.92,61.94,61.68,61.73,94300.0,44.9054,44.9199,44.7313,44.7676,94300.0
2011-10-20 10:45:00,61.74,61.76,61.51,61.51,132500.0,44.7748,44.7893,44.608,44.608,132500.0
2011-10-20 10:50:00,61.51,61.59,61.26,61.38,111400.0,44.608,44.666,44.4267,44.5137,111400.0
2011-10-20 10:55:00,61.38,61.52,61.23,61.49,122300.0,44.5137,44.6153,44.405,44.5935,122300.0
2011-10-20 11:00:00,61.48,61.48,61.26,61.26,225000.0,44.5863,44.5863,44.4267,44.4267,225000.0
2011-10-20 11:05:00,61.26,61.38,61.12,61.35,80700.0,44.4267,44.5137,44.3252,44.492,80700.0
2011-10-20 11:10:00,61.35,61.44,61.14,61.31,77300.0,44.492,44.5573,44.3397,44.463,77300.0
2011-10-20 11:15:00,61.31,61.31,60.91,60.92,86100.0,44.463,44.463,44.1729,44.1801,86100.0
2011-10-20 11:20:00,60.92,61.01,60.82,60.98,123400.0,44.1801,44.2454,44.1076,44.2237,123400.0
2011-10-20 11:25:00,60.98,61.0,60.83,60.92,86100.0,44.2237,44.2382,44.1149,44.1801,86100.0
2011-10-20 11:30:00,60.94,61.26,60.94,61.18,93700.0,44.1946,44.4267,44.1946,44.3687,93700.0
2011-10-20 11:35:00,61.19,61.64,61.19,61.55,137800.0,44.3759,44.7023,44.3759,44.637,137800.0
2011-10-20 11:40:00,61.55,61.56,61.4,61.49,90400.0,44.637,44.6443,44.5282,44.5935,90400.0
2011-10-20 11:45:00,61.5,61.59,61.38,61.45,51100.0,44.6008,44.666,44.5137,44.5645,51100.0
2011-10-20 11:50:00,61.45,61.45,61.19,61.19,49900.0,44.5645,44.5645,44.3759,44.3759,49900.0
2011-10-20 11:55:00,61.19,61.19,61.03,61.14,60900.0,44.3759,44.3759,44.2599,44.3397,60900.0
2011-10-20 12:00:00,61.17,61.4,61.1,61.3,48500.0,44.3614,44.5282,44.3107,44.4557,48500.0
2011-10-20 12:05:00,61.29,61.4,61.26,61.29,44100.0,44.4485,44.5282,44.4267,44.4485,44100.0
2011-10-20 12:10:00,61.26,61.3,61.2,61.27,54200.0,44.4267,44.4557,44.3832,44.434,54200.0
2011-10-20 12:15:00,61.29,61.37,61.12,61.12,41000.0,44.4485,44.5065,44.3252,44.3252,41000.0
2011-10-20 12:20:00,61.14,61.15,60.95,61.15,56200.0,44.3397,44.3469,44.2019,44.3469,56200.0
2011-10-20 12:25:00,61.13,61.13,60.99,61.1,35200.0,44.3324,44.3324,44.2309,44.3107,35200.0
2011-10-20 12:30:00,61.1,61.28,61.08,61.24,58100.0,44.3107,44.4412,44.2962,44.4122,58100.0
2011-10-20 12:35:00,61.24,61.28,61.19,61.2,44900.0,44.4122,44.4412,44.3759,44.3832,44900.0
2011-10-20 12:40:00,61.22,61.24,61.11,61.12,30100.0,44.3977,44.4122,44.3179,44.3252,30100.0
2011-10-20 12:45:00,61.11,61.15,60.87,60.91,55500.0,44.3179,44.3469,44.1439,44.1729,55500.0
2011-10-20 12:50:00,60.91,60.98,60.88,60.96,35900.0,44.1729,44.2237,44.1511,44.2091,35900.0
2011-10-20 12:55:00,60.95,61.18,60.95,61.08,59500.0,44.2019,44.3687,44.2019,44.2962,59500.0
2011-10-20 13:00:00,61.07,61.12,61.03,61.07,57800.0,44.2889,44.3252,44.2599,44.2889,57800.0
2011-10-20 13:05:00,61.09,61.35,61.09,61.29,58800.0,44.3034,44.492,44.3034,44.4485,58800.0
2011-10-20 13:10:00,61.27,61.43,61.24,61.24,85300.0,44.434,44.55,44.4122,44.4122,85300.0
2011-10-20 13:15:00,61.25,61.41,61.19,61.36,65800.0,44.4195,44.5355,44.3759,44.4992,65800.0
2011-10-20 13:20:00,61.4,61.45,61.29,61.31,96400.0,44.5282,44.5645,44.4485,44.463,96400.0
2011-10-20 13:25:00,61.31,61.45,61.11,61.14,77500.0,44.463,44.5645,44.3179,44.3397,77500.0
2011-10-20 13:30:00,61.16,61.24,60.97,60.98,43300.0,44.3542,44.4122,44.2164,44.2237,43300.0
2011-10-20 13:35:00,60.98,61.04,60.94,60.96,54100.0,44.2237,44.2672,44.1946,44.2091,54100.0
2011-10-20 13:40:00,60.97,61.01,60.81,60.9,65200.0,44.2164,44.2454,44.1004,44.1656,65200.0
2011-10-20 13:45:00,60.88,61.05,60.87,60.95,84100.0,44.1511,44.2744,44.1439,44.2019,84100.0
2011-10-20 13:50:00,60.94,61.04,60.93,61.0,81100.0,44.1946,44.2672,44.1874,44.2382,81100.0
2011-10-20 13:55:00,60.99,61.03,60.9,60.94,49600.0,44.2309,44.2599,44.1656,44.1946,49600.0
2011-10-20 14:00:00,60.96,61.09,60.93,60.97,62400.0,44.2091,44.3034,44.1874,44.2164,62400.0
2011-10-20 14:05:00,60.98,60.98,60.87,60.92,38000.0,44.2237,44.2237,44.1439,44.1801,38000.0
2011-10-20 14:10:00,60.92,60.94,60.8,60.84,58900.0,44.1801,44.1946,44.0931,44.1221,58900.0
2011-10-20 14:15:00,60.84,60.94,60.78,60.84,55500.0,44.1221,44.1946,44.0786,44.1221,55500.0
2011-10-20 14:20:00,60.85,60.92,60.82,60.86,39300.0,44.1294,44.1801,44.1076,44.1366,39300.0
2011-10-20 14:25:00,60.87,61.11,60.87,61.02,67300.0,44.1439,44.3179,44.1439,44.2527,67300.0
2011-10-20 14:30:00,61.01,61.11,60.98,61.02,75400.0,44.2454,44.3179,44.2237,44.2527,75400.0
2011-10-20 14:35:00,61.02,61.27,61.01,61.27,101900.0,44.2527,44.434,44.2454,44.434,101900.0
2011-10-20 14:40:00,61.28,61.32,61.15,61.15,118800.0,44.4412,44.4702,44.3469,44.3469,118800.0
2011-10-20 14:45:00,61.15,61.2,61.11,61.2,57200.0,44.3469,44.3832,44.3179,44.3832,57200.0
2011-10-20 14:50:00,61.2,61.42,61.2,61.42,81300.0,44.3832,44.5427,44.3832,44.5427,81300.0
2011-10-20 14:55:00,61.42,61.48,61.29,61.31,59000.0,44.5427,44.5863,44.4485,44.463,59000.0
2011-10-20 15:00:00,61.32,61.47,61.29,61.45,68400.0,44.4702,44.579,44.4485,44.5645,68400.0
2011-10-20 15:05:00,61.45,61.47,61.3,61.36,77200.0,44.5645,44.579,44.4557,44.4992,77200.0
2011-10-20 15:10:00,61.37,61.38,61.24,61.31,50800.0,44.5065,44.5137,44.4122,44.463,50800.0
2011-10-20 15:15:00,61.3,61.31,61.14,61.24,58600.0,44.4557,44.463,44.3397,44.4122,58600.0
2011-10-20 15:20:00,61.25,61.28,61.14,61.19,61400.0,44.4195,44.4412,44.3397,44.3759,61400.0
2011-10-20 15:25:00,61.19,61.2,61.06,61.12,113900.0,44.3759,44.3832,44.2817,44.3252,113900.0
2011-10-20 15:30:00,61.11,61.26,61.1,61.25,128900.0,44.3179,44.4267,44.3107,44.4195,128900.0
2011-10-20 15:35:00,61.25,61.33,61.22,61.25,117000.0,44.4195,44.4775,44.3977,44.4195,117000.0
2011-10-20 15:40:00,61.25,61.57,61.25,61.55,133100.0,44.4195,44.6515,44.4195,44.637,133100.0
2011-10-20 15:45:00,61.56,61.75,61.54,61.75,250400.0,44.6443,44.7821,44.6298,44.7821,250400.0
2011-10-20 15:50:00,61.76,61.93,61.66,61.9,300800.0,44.7893,44.9126,44.7168,44.8909,300800.0
2011-10-20 15:55:00,61.87,61.89,61.62,61.63,358900.0,44.8691,44.8836,44.6878,44.695,358900.0
2011-10-21 09:30:00,62.74,62.89,62.5,62.52,545700.0,45.5,45.6088,45.326,45.3405,545700.0
2011-10-21 09:35:00,62.53,62.97,62.39,62.92,117100.0,45.3477,45.6668,45.2462,45.6306,117100.0
2011-10-21 09:40:00,62.93,63.19,62.93,63.1,86900.0,45.6378,45.8264,45.6378,45.7611,86900.0
2011-10-21 09:45:00,63.09,63.36,63.03,63.34,129300.0,45.7539,45.9497,45.7103,45.9352,129300.0
2011-10-21 09:50:00,63.34,63.37,63.23,63.26,60000.0,45.9352,45.9569,45.8554,45.8771,60000.0
2011-10-21 09:55:00,63.26,63.34,63.05,63.08,127700.0,45.8771,45.9352,45.7248,45.7466,127700.0
2011-10-21 10:00:00,63.09,63.15,62.67,62.67,136500.0,45.7539,45.7974,45.4493,45.4493,136500.0
2011-10-21 10:05:00,62.67,62.67,62.49,62.53,59100.0,45.4493,45.4493,45.3187,45.3477,59100.0
2011-10-21 10:10:00,62.53,62.67,62.53,62.61,56600.0,45.3477,45.4493,45.3477,45.4058,56600.0
2011-10-21 10:15:00,62.61,62.91,62.56,62.88,91900.0,45.4058,45.6233,45.3695,45.6016,91900.0
2011-10-21 10:20:00,62.89,63.1,62.86,62.91,115000.0,45.6088,45.7611,45.5871,45.6233,115000.0
2011-10-21 10:25:00,62.91,62.91,62.78,62.82,64900.0,45.6233,45.6233,45.529,45.558,64900.0
2011-10-21 10:30:00,62.82,62.84,62.21,62.25,106900.0,45.558,45.5726,45.1157,45.1447,106900.0
2011-10-21 10:35:00,62.24,62.62,62.17,62.55,154000.0,45.1374,45.413,45.0867,45.3622,154000.0
2011-10-21 10:40:00,62.56,62.56,62.31,62.49,88300.0,45.3695,45.3695,45.1882,45.3187,88300.0
2011-10-21 10:45:00,62.49,62.78,62.47,62.76,65600.0,45.3187,45.529,45.3042,45.5145,65600.0
2011-10-21 10:50:00,62.76,62.8,62.64,62.79,50800.0,45.5145,45.5435,45.4275,45.5363,50800.0
2011-10-21 10:55:00,62.79,62.79,62.61,62.7,51600.0,45.5363,45.5363,45.4058,45.471,51600.0
2011-10-21 11:00:00,62.71,62.84,62.7,62.82,56800.0,45.4783,45.5726,45.471,45.558,56800.0
2011-10-21 11:05:00,62.84,62.87,62.59,62.61,112500.0,45.5726,45.5943,45.3913,45.4058,112500.0
2011-10-21 11:10:00,62.6,62.66,62.49,62.5,58600.0,45.3985,45.442,45.3187,45.326,58600.0
2011-10-21 11:15:00,62.49,62.59,62.45,62.5,61500.0,45.3187,45.3913,45.2897,45.326,61500.0
2011-10-21 11:20:00,62.5,62.57,62.42,62.55,58400.0,45.326,45.3767,45.268,45.3622,58400.0
2011-10-21 11:25:00,62.55,62.55,62.41,62.43,37800.0,45.3622,45.3622,45.2607,45.2752,37800.0
2011-10-21 11:30:00,62.43,62.55,62.43,62.5,57700.0,45.2752,45.3622,45.2752,45.326,57700.0
2011-10-21 11:35:00,62.5,62.54,62.45,62.49,26900.0,45.326,45.355,45.2897,45.3187,26900.0
2011-10-21 11:40:00,62.48,62.62,62.48,62.55,74500.0,45.3115,45.413,45.3115,45.3622,74500.0
2011-10-21 11:45:00,62.57,62.62,62.49,62.53,46400.0,45.3767,45.413,45.3187,45.3477,46400.0
2011-10-21 11:50:00,62.54,62.6,62.51,62.54,31700.0,45.355,45.3985,45.3332,45.355,31700.0
2011-10-21 11:55:00,62.56,62.59,62.49,62.49,26800.0,45.3695,45.3913,45.3187,45.3187,26800.0
2011-10-21 12:00:00,62.49,62.6,62.48,62.53,31500.0,45.3187,45.3985,45.3115,45.3477,31500.0
2011-10-21 12:05:00,62.56,62.6,62.48,62.49,26200.0,45.3695,45.3985,45.3115,45.3187,26200.0
2011-10-21 12:10:00,62.49,62.56,62.48,62.56,16500.0,45.3187,45.3695,45.3115,45.3695,16500.0
2011-10-21 12:15:00,62.55,62.55,62.48,62.49,38500.0,45.3622,45.3622,45.3115,45.3187,38500.0
2011-10-21 12:20:00,62.48,62.57,62.44,62.55,24900.0,45.3115,45.3767,45.2825,45.3622,24900.0
2011-10-21 12:25:00,62.57,62.63,62.54,62.55,19100.0,45.3767,45.4203,45.355,45.3622,19100.0
2011-10-21 12:30:00,62.54,62.54,62.49,62.52,25900.0,45.355,45.355,45.3187,45.3405,25900.0
2011-10-21 12:35:00,62.53,62.53,62.4,62.43,31500.0,45.3477,45.3477,45.2535,45.2752,31500.0
2011-10-21 12:40:00,62.44,62.53,62.43,62.52,19000.0,45.2825,45.3477,45.2752,45.3405,19000.0
2011-10-21 12:45:00,62.51,62.59,62.48,62.58,32600.0,45.3332,45.3913,45.3115,45.384,32600.0
2011-10-21 12:50:00,62.58,62.67,62.53,62.65,22600.0,45.384,45.4493,45.3477,45.4348,22600.0
2011-10-21 12:55:00,62.65,62.66,62.58,62.58,17700.0,45.4348,45.442,45.384,45.384,17700.0
2011-10-21 13:00:00,62.57,62.58,62.43,62.45,40200.0,45.3767,45.384,45.2752,45.2897,40200.0
2011-10-21 13:05:00,62.45,62.52,62.44,62.5,23000.0,45.2897,45.3405,45.2825,45.326,23000.0
2011-10-21 13:10:00,62.51,62.56,62.42,62.54,92000.0,45.3332,45.3695,45.268,45.355,92000.0
2011-10-21 13:15:00,62.54,62.58,62.51,62.53,25000.0,45.355,45.384,45.3332,45.3477,25000.0
2011-10-21 13:20:00,62.54,62.55,62.43,62.44,27500.0,45.355,45.3622,45.2752,45.2825,27500.0
2011-10-21 13:25:00,62.43,62.47,62.22,62.24,108100.0,45.2752,45.3042,45.1229,45.1374,108100.0
2011-10-21 13:30:00,62.23,62.24,62.08,62.21,41700.0,45.1302,45.1374,45.0214,45.1157,41700.0
2011-10-21 13:35:00,62.21,62.31,62.14,62.28,24900.0,45.1157,45.1882,45.0649,45.1664,24900.0
2011-10-21 13:40:00,62.29,62.35,62.15,62.21,31400.0,45.1737,45.2172,45.0722,45.1157,31400.0
2011-10-21 13:45:00,62.22,62.25,62.09,62.23,31700.0,45.1229,45.1447,45.0286,45.1302,31700.0
2011-10-21 13:50:00,62.22,62.26,62.14,62.23,20900.0,45.1229,45.1519,45.0649,45.1302,20900.0
2011-10-21 13:55:00,62.22,62.24,62.12,62.19,24700.0,45.1229,45.1374,45.0504,45.1012,24700.0
2011-10-21 14:00:00,62.17,62.4,62.11,62.31,48300.0,45.0867,45.2535,45.0431,45.1882,48300.0
2011-10-21 14:05:00,62.31,62.4,62.28,62.34,49800.0,45.1882,45.2535,45.1664,45.2099,49800.0
2011-10-21 14:10:00,62.34,62.36,62.27,62.29,24600.0,45.2099,45.2245,45.1592,45.1737,24600.0
2011-10-21 14:15:00,62.3,62.35,62.27,62.3,34100.0,45.1809,45.2172,45.1592,45.1809,34100.0
2011-10-21 14:20:00,62.31,62.44,62.29,62.44,19100.0,45.1882,45.2825,45.1737,45.2825,19100.0
2011-10-21 14:25:00,62.45,62.49,62.38,62.43,34100.0,45.2897,45.3187,45.239,45.2752,34100.0
2011-10-21 14:30:00,62.42,62.5,62.36,62.42,44700.0,45.268,45.326,45.2245,45.268,44700.0
2011-10-21 14:35:00,62.44,62.51,62.44,62.5,20300.0,45.2825,45.3332,45.2825,45.326,20300.0
2011-10-21 14:40:00,62.51,62.73,62.5,62.68,113300.0,45.3332,45.4928,45.326,45.4565,113300.0
2011-10-21 14:45:00,62.67,62.72,62.55,62.55,98000.0,45.4493,45.4855,45.3622,45.3622,98000.0
2011-10-21 14:50:00,62.54,62.58,62.37,62.44,71300.0,45.355,45.384,45.2317,45.2825,71300.0
2011-10-21 14:55:00,62.45,62.58,62.45,62.54,134100.0,45.2897,45.384,45.2897,45.355,134100.0
2011-10-21 15:00:00,62.56,62.74,62.52,62.73,111400.0,45.3695,45.5,45.3405,45.4928,111400.0
2011-10-21 15:05:00,62.72,62.79,62.67,62.72,49000.0,45.4855,45.5363,45.4493,45.4855,49000.0
2011-10-21 15:10:00,62.71,62.78,62.67,62.69,39400.0,45.4783,45.529,45.4493,45.4638,39400.0
2011-10-21 15:15:00,62.68,62.77,62.67,62.72,43900.0,45.4565,45.5218,45.4493,45.4855,43900.0
2011-10-21 15:20:00,62.72,62.85,62.69,62.83,69700.0,45.4855,45.5798,45.4638,45.5653,69700.0
2011-10-21 15:25:00,62.84,62.84,62.62,62.62,65400.0,45.5726,45.5726,45.413,45.413,65400.0
2011-10-21 15:30:00,62.62,62.7,62.6,62.62,75000.0,45.413,45.471,45.3985,45.413,75000.0
2011-10-21 15:35:00,62.61,62.62,62.47,62.48,76800.0,45.4058,45.413,45.3042,45.3115,76800.0
2011-10-21 15:40:00,62.47,62.5,62.3,62.31,90200.0,45.3042,45.326,45.1809,45.1882,90200.0
2011-10-21 15:45:00,62.31,62.39,62.22,62.39,227900.0,45.1882,45.2462,45.1229,45.2462,227900.0
2011-10-21 15:50:00,62.39,62.6,62.37,62.6,148900.0,45.2462,45.3985,45.2317,45.3985,148900.0
2011-10-21 15:55:00,62.59,62.66,62.5,62.63,404000.0,45.3913,45.442,45.326,45.4203,404000.0
2011-10-24 09:30:00,63.27,63.47,63.03,63.36,202100.0,45.8844,46.0294,45.7103,45.9497,202100.0
2011-10-24 09:35:00,63.38,63.6,63.17,63.41,192500.0,45.9642,46.1237,45.8119,45.9859,192500.0
2011-10-24 09:40:00,63.41,63.47,63.22,63.38,55500.0,45.9859,46.0294,45.8481,45.9642,55500.0
2011-10-24 09:45:00,63.39,63.5,63.18,63.4,71000.0,45.9714,46.0512,45.8191,45.9787,71000.0
2011-10-24 09:50:00,63.38,63.42,62.86,62.97,265800.0,45.9642,45.9932,45.5871,45.6668,265800.0
2011-10-24 09:55:00,62.98,63.13,62.91,63.12,93500.0,45.6741,45.7829,45.6233,45.7756,93500.0
2011-10-24 10:00:00,63.13,63.16,62.95,63.14,120700.0,45.7829,45.8046,45.6523,45.7901,120700.0
2011-10-24 10:05:00,63.14,63.24,63.12,63.2,132300.0,45.7901,45.8626,45.7756,45.8336,132300.0
2011-10-24 10:10:00,63.2,63.27,63.14,63.14,135500.0,45.8336,45.8844,45.7901,45.7901,135500.0
2011-10-24 10:15:00,63.16,63.23,63.07,63.22,58200.0,45.8046,45.8554,45.7394,45.8481,58200.0
2011-10-24 10:20:00,63.22,63.32,63.14,63.21,87900.0,45.8481,45.9207,45.7901,45.8409,87900.0
2011-10-24 10:25:00,63.21,63.39,63.04,63.21,82700.0,45.8409,45.9714,45.7176,45.8409,82700.0
2011-10-24 10:30:00,63.18,63.6,63.17,63.58,98400.0,45.8191,46.1237,45.8119,46.1092,98400.0
2011-10-24 10:35:00,63.58,63.58,63.38,63.41,41900.0,46.1092,46.1092,45.9642,45.9859,41900.0
2011-10-24 10:40:00,63.39,63.41,63.16,63.29,44600.0,45.9714,45.9859,45.8046,45.8989,44600.0
2011-10-24 10:45:00,63.3,63.37,63.18,63.21,42700.0,45.9062,45.9569,45.8191,45.8409,42700.0
2011-10-24 10:50:00,63.21,63.32,63.13,63.13,31300.0,45.8409,45.9207,45.7829,45.7829,31300.0
2011-10-24 10:55:00,63.14,63.28,63.1,63.13,26800.0,45.7901,45.8916,45.7611,45.7829,26800.0
2011-10-24 11:00:00,63.14,63.3,63.12,63.26,59300.0,45.7901,45.9062,45.7756,45.8771,59300.0
2011-10-24 11:05:00,63.26,63.44,63.26,63.43,64200.0,45.8771,46.0077,45.8771,46.0004,64200.0
2011-10-24 11:10:00,63.43,63.53,63.4,63.5,52300.0,46.0004,46.073,45.9787,46.0512,52300.0
2011-10-24 11:15:00,63.49,63.6,63.44,63.6,48600.0,46.0439,46.1237,46.0077,46.1237,48600.0
2011-10-24 11:20:00,63.6,63.8,63.49,63.53,70000.0,46.1237,46.2688,46.0439,46.073,70000.0
2011-10-24 11:25:00,63.53,63.53,63.34,63.37,50600.0,46.073,46.073,45.9352,45.9569,50600.0
2011-10-24 11:30:00,63.38,63.38,63.26,63.3,23900.0,45.9642,45.9642,45.8771,45.9062,23900.0
2011-10-24 11:35:00,63.29,63.39,63.24,63.39,19400.0,45.8989,45.9714,45.8626,45.9714,19400.0
2011-10-24 11:40:00,63.39,63.43,63.33,63.38,39900.0,45.9714,46.0004,45.9279,45.9642,39900.0
2011-10-24 11:45:00,63.41,63.56,63.41,63.52,50900.0,45.9859,46.0947,45.9859,46.0657,50900.0
2011-10-24 11:50:00,63.51,63.52,63.39,63.41,125100.0,46.0584,46.0657,45.9714,45.9859,125100.0
2011-10-24 11:55:00,63.4,63.41,63.23,63.32,82800.0,45.9787,45.9859,45.8554,45.9207,82800.0
2011-10-24 12:00:00,63.3,63.41,63.3,63.36,43500.0,45.9062,45.9859,45.9062,45.9497,43500.0
2011-10-24 12:05:00,63.35,63.44,63.34,63.43,31100.0,45.9424,46.0077,45.9352,46.0004,31100.0
2011-10-24 12:10:00,63.45,63.5,63.43,63.48,27700.0,46.0149,46.0512,46.0004,46.0367,27700.0
2011-10-24 12:15:00,63.45,63.48,63.39,63.48,30900.0,46.0149,46.0367,45.9714,46.0367,30900.0
2011-10-24 12:20:00,63.49,63.55,63.47,63.5,58400.0,46.0439,46.0875,46.0294,46.0512,58400.0
2011-10-24 12:25:00,63.51,63.56,63.5,63.53,15400.0,46.0584,46.0947,46.0512,46.073,15400.0
2011-10-24 12:30:00,63.53,63.58,63.47,63.48,16200.0,46.073,46.1092,46.0294,46.0367,16200.0
2011-10-24 12:35:00,63.47,63.49,63.32,63.39,32800.0,46.0294,46.0439,45.9207,45.9714,32800.0
2011-10-24 12:40:00,63.39,63.5,63.34,63.35,55200.0,45.9714,46.0512,45.9352,45.9424,55200.0
2011-10-24 12:45:00,63.35,63.36,63.25,63.25,61900.0,45.9424,45.9497,45.8699,45.8699,61900.0
2011-10-24 12:50:00,63.26,63.34,63.24,63.33,17200.0,45.8771,45.9352,45.8626,45.9279,17200.0
2011-10-24 12:55:00,63.33,63.5,63.3,63.5,13500.0,45.9279,46.0512,45.9062,46.0512,13500.0
2011-10-24 13:00:00,63.51,63.52,63.43,63.44,13300.0,46.0584,46.0657,46.0004,46.0077,13300.0
2011-10-24 13:05:00,63.46,63.57,63.45,63.53,16500.0,46.0222,46.102,46.0149,46.073,16500.0
2011-10-24 13:10:00,63.52,63.59,63.51,63.52,18500.0,46.0657,46.1165,46.0584,46.0657,18500.0
2011-10-24 13:15:00,63.53,63.58,63.46,63.57,24500.0,46.073,46.1092,46.0222,46.102,24500.0
2011-10-24 13:20:00,63.57,63.59,63.5,63.55,36000.0,46.102,46.1165,46.0512,46.0875,36000.0
2011-10-24 13:25:00,63.56,63.59,63.47,63.5,21600.0,46.0947,46.1165,46.0294,46.0512,21600.0
2011-10-24 13:30:00,63.51,63.53,63.4,63.43,51300.0,46.0584,46.073,45.9787,46.0004,51300.0
2011-10-24 13:35:00,63.43,63.47,63.36,63.44,44100.0,46.0004,46.0294,45.9497,46.0077,44100.0
2011-10-24 13:40:00,63.45,63.54,63.43,63.49,40400.0,46.0149,46.0802,46.0004,46.0439,40400.0
2011-10-24 13:45:00,63.49,63.76,63.49,63.75,53600.0,46.0439,46.2398,46.0439,46.2325,53600.0
2011-10-24 13:50:00,63.74,63.84,63.73,63.84,55800.0,46.2252,46.2978,46.218,46.2978,55800.0
2011-10-24 13:55:00,63.84,64.07,63.83,64.06,85700.0,46.2978,46.4646,46.2905,46.4573,85700.0
2011-10-24 14:00:00,64.06,64.08,63.79,63.85,72100.0,46.4573,46.4718,46.2615,46.305,72100.0
2011-10-24 14:05:00,63.84,63.91,63.79,63.84,40300.0,46.2978,46.3485,46.2615,46.2978,40300.0
2011-10-24 14:10:00,63.84,63.94,63.78,63.92,39000.0,46.2978,46.3703,46.2543,46.3558,39000.0
2011-10-24 14:15:00,63.94,64.01,63.85,63.95,58700.0,46.3703,46.4211,46.305,46.3775,58700.0
2011-10-24 14:20:00,63.94,64.02,63.91,63.92,44600.0,46.3703,46.4283,46.3485,46.3558,44600.0
2011-10-24 14:25:00,63.92,64.01,63.9,63.94,74600.0,46.3558,46.4211,46.3413,46.3703,74600.0
2011-10-24 14:30:00,63.95,63.98,63.79,63.82,87300.0,46.3775,46.3993,46.2615,46.2833,87300.0
2011-10-24 14:35:00,63.83,63.85,63.76,63.83,43300.0,46.2905,46.305,46.2398,46.2905,43300.0
2011-10-24 14:40:00,63.83,63.84,63.62,63.66,34600.0,46.2905,46.2978,46.1382,46.1672,34600.0
2011-10-24 14:45:00,63.67,63.74,63.66,63.68,34800.0,46.1745,46.2252,46.1672,46.1817,34800.0
2011-10-24 14:50:00,63.67,63.82,63.63,63.69,45700.0,46.1745,46.2833,46.1455,46.189,45700.0
2011-10-24 14:55:00,63.7,63.78,63.68,63.75,34300.0,46.1962,46.2543,46.1817,46.2325,34300.0
2011-10-24 15:00:00,63.76,63.82,63.75,63.77,30700.0,46.2398,46.2833,46.2325,46.247,30700.0
2011-10-24 15:05:00,63.76,63.85,63.72,63.74,74300.0,46.2398,46.305,46.2107,46.2252,74300.0
2011-10-24 15:10:00,63.74,63.75,63.66,63.74,80300.0,46.2252,46.2325,46.1672,46.2252,80300.0
2011-10-24 15:15:00,63.73,63.8,63.66,63.78,42100.0,46.218,46.2688,46.1672,46.2543,42100.0
2011-10-24 15:20:00,63.76,63.79,63.72,63.77,42900.0,46.2398,46.2615,46.2107,46.247,42900.0
2011-10-24 15:25:00,63.77,63.79,63.6,63.6,64000.0,46.247,46.2615,46.1237,46.1237,64000.0
2011-10-24 15:30:00,63.58,63.63,63.5,63.55,82700.0,46.1092,46.1455,46.0512,46.0875,82700.0
2011-10-24 15:35:00,63.56,63.82,63.54,63.75,93800.0,46.0947,46.2833,46.0802,46.2325,93800.0
2011-10-24 15:40:00,63.74,63.77,63.62,63.67,122700.0,46.2252,46.247,46.1382,46.1745,122700.0
2011-10-24 15:45:00,63.65,63.73,63.46,63.51,127500.0,46.16,46.218,46.0222,46.0584,127500.0
2011-10-24 15:50:00,63.53,63.74,63.49,63.74,115600.0,46.073,46.2252,46.0439,46.2252,115600.0
2011-10-24 15:55:00,63.73,63.9,63.67,63.82,243700.0,46.218,46.3413,46.1745,46.2833,243700.0
2011-10-25 09:30:00,63.48,63.64,63.28,63.4,121600.0,46.0367,46.1527,45.8916,45.9787,121600.0
2011-10-25 09:35:00,63.34,63.4,62.56,62.87,158100.0,45.9352,45.9787,45.3695,45.5943,158100.0
2011-10-25 09:40:00,62.87,63.36,62.86,63.13,101400.0,45.5943,45.9497,45.5871,45.7829,101400.0
2011-10-25 09:45:00,63.13,63.36,62.96,63.1,130600.0,45.7829,45.9497,45.6596,45.7611,130600.0
2011-10-25 09:50:00,63.1,63.25,62.95,63.24,82800.0,45.7611,45.8699,45.6523,45.8626,82800.0
2011-10-25 09:55:00,63.25,63.33,63.03,63.1,100700.0,45.8699,45.9279,45.7103,45.7611,100700.0
2011-10-25 10:00:00,63.1,63.22,62.71,62.71,84400.0,45.7611,45.8481,45.4783,45.4783,84400.0
2011-10-25 10:05:00,62.72,63.23,62.58,63.18,116600.0,45.4855,45.8554,45.384,45.8191,116600.0
2011-10-25 10:10:00,63.21,63.82,63.15,63.71,259200.0,45.8409,46.2833,45.7974,46.2035,259200.0
2011-10-25 10:15:00,63.71,64.44,63.64,64.36,364200.0,46.2035,46.7329,46.1527,46.6749,364200.0
2011-10-25 10:20:00,64.39,64.5,64.11,64.23,228600.0,46.6966,46.7764,46.4936,46.5806,228600.0
2011-10-25 10:25:00,64.23,64.83,64.22,64.78,197200.0,46.5806,47.0157,46.5734,46.9795,197200.0
2011-10-25 10:30:00,64.78,64.8,64.45,64.53,135700.0,46.9795,46.994,46.7402,46.7982,135700.0
2011-10-25 10:35:00,64.5,64.66,64.43,64.57,206000.0,46.7764,46.8924,46.7256,46.8272,206000.0
2011-10-25 10:40:00,64.55,64.55,64.32,64.52,89200.0,46.8127,46.8127,46.6459,46.7909,89200.0
2011-10-25 10:45:00,64.54,64.81,64.53,64.65,85600.0,46.8054,47.0012,46.7982,46.8852,85600.0
2011-10-25 10:50:00,64.65,64.7,64.36,64.37,115200.0,46.8852,46.9215,46.6749,46.6821,115200.0
2011-10-25 10:55:00,64.35,64.44,64.19,64.29,84600.0,46.6676,46.7329,46.5516,46.6241,84600.0
2011-10-25 11:00:00,64.31,64.72,64.26,64.64,115400.0,46.6386,46.936,46.6024,46.8779,115400.0
2011-10-25 11:05:00,64.63,64.66,64.55,64.66,75200.0,46.8707,46.8924,46.8127,46.8924,75200.0
2011-10-25 11:10:00,64.66,64.81,64.62,64.77,122100.0,46.8924,47.0012,46.8634,46.9722,122100.0
2011-10-25 11:15:00,64.76,64.81,64.52,64.53,103900.0,46.965,47.0012,46.7909,46.7982,103900.0
2011-10-25 11:20:00,64.53,64.75,64.46,64.73,55700.0,46.7982,46.9577,46.7474,46.9432,55700.0
2011-10-25 11:25:00,64.73,64.77,64.63,64.74,33800.0,46.9432,46.9722,46.8707,46.9505,33800.0
2011-10-25 11:30:00,64.74,64.9,64.63,64.89,54200.0,46.9505,47.0665,46.8707,47.0592,54200.0
2011-10-25 11:35:00,64.89,65.19,64.89,65.09,187900.0,47.0592,47.2768,47.0592,47.2043,187900.0
2011-10-25 11:40:00,65.1,65.22,64.96,65.2,117500.0,47.2115,47.2986,47.11,47.2841,117500.0
2011-10-25 11:45:00,65.2,65.23,64.92,65.01,96300.0,47.2841,47.3058,47.081,47.1463,96300.0
2011-10-25 11:50:00,65.0,65.2,64.9,65.1,57600.0,47.139,47.2841,47.0665,47.2115,57600.0
2011-10-25 11:55:00,65.12,65.41,65.07,65.17,101400.0,47.226,47.4364,47.1898,47.2623,101400.0
2011-10-25 12:00:00,65.15,65.5,65.14,65.48,74200.0,47.2478,47.5016,47.2406,47.4871,74200.0
2011-10-25 12:05:00,65.48,65.52,65.34,65.37,149300.0,47.4871,47.5161,47.3856,47.4073,149300.0
2011-10-25 12:10:00,65.36,65.5,65.34,65.5,49700.0,47.4001,47.5016,47.3856,47.5016,49700.0
2011-10-25 12:15:00,65.49,65.52,65.35,65.5,78300.0,47.4944,47.5161,47.3928,47.5016,78300.0
2011-10-25 12:20:00,65.49,65.64,65.45,65.61,48900.0,47.4944,47.6032,47.4654,47.5814,48900.0
2011-10-25 12:25:00,65.6,65.62,65.43,65.57,49900.0,47.5741,47.5887,47.4509,47.5524,49900.0
2011-10-25 12:30:00,65.54,65.63,65.43,65.43,51200.0,47.5306,47.5959,47.4509,47.4509,51200.0
2011-10-25 12:35:00,65.43,65.54,65.34,65.53,95500.0,47.4509,47.5306,47.3856,47.5234,95500.0
2011-10-25 12:40:00,65.53,65.6,65.48,65.55,187600.0,47.5234,47.5741,47.4871,47.5379,187600.0
2011-10-25 12:45:00,65.55,65.71,65.52,65.66,150000.0,47.5379,47.6539,47.5161,47.6177,150000.0
2011-10-25 12:50:00,65.64,65.73,65.53,65.54,96000.0,47.6032,47.6684,47.5234,47.5306,96000.0
2011-10-25 12:55:00,65.54,65.6,65.36,65.37,40700.0,47.5306,47.5741,47.4001,47.4073,40700.0
2011-10-25 13:00:00,65.38,65.55,65.36,65.53,49300.0,47.4146,47.5379,47.4001,47.5234,49300.0
2011-10-25 13:05:00,65.53,65.6,65.46,65.49,80500.0,47.5234,47.5741,47.4726,47.4944,80500.0
2011-10-25 13:10:00,65.51,65.55,65.2,65.2,106200.0,47.5089,47.5379,47.2841,47.2841,106200.0
2011-10-25 13:15:00,65.21,65.21,65.13,65.18,52300.0,47.2913,47.2913,47.2333,47.2696,52300.0
2011-10-25 13:20:00,65.17,65.23,65.01,65.11,54300.0,47.2623,47.3058,47.1463,47.2188,54300.0
2011-10-25 13:25:00,65.11,65.16,65.03,65.1,79000.0,47.2188,47.2551,47.1608,47.2115,79000.0
2011-10-25 13:30:00,65.1,65.1,64.88,64.88,46500.0,47.2115,47.2115,47.052,47.052,46500.0
2011-10-25 13:35:00,64.87,65.06,64.86,65.04,51500.0,47.0447,47.1825,47.0375,47.168,51500.0
2011-10-25 13:40:00,65.03,65.07,64.94,65.02,40000.0,47.1608,47.1898,47.0955,47.1535,40000.0
2011-10-25 13:45:00,65.01,65.05,64.89,64.94,40300.0,47.1463,47.1753,47.0592,47.0955,40300.0
2011-10-25 13:50:00,64.95,65.16,64.94,65.14,75100.0,47.1028,47.2551,47.0955,47.2406,75100.0
2011-10-25 13:55:00,65.14,65.2,65.09,65.15,56400.0,47.2406,47.2841,47.2043,47.2478,56400.0
2011-10-25 14:00:00,65.16,65.18,64.89,64.91,65600.0,47.2551,47.2696,47.0592,47.0738,65600.0
2011-10-25 14:05:00,64.9,64.91,64.73,64.78,44600.0,47.0665,47.0738,46.9432,46.9795,44600.0
2011-10-25 14:10:00,64.77,64.78,64.63,64.66,49900.0,46.9722,46.9795,46.8707,46.8924,49900.0
2011-10-25 14:15:00,64.65,64.89,64.61,64.86,69600.0,46.8852,47.0592,46.8562,47.0375,69600.0
2011-10-25 14:20:00,64.86,65.2,64.85,65.2,118400.0,47.0375,47.2841,47.0302,47.2841,118400.0
2011-10-25 14:25:00,65.19,65.3,65.16,65.29,66000.0,47.2768,47.3566,47.2551,47.3493,66000.0
2011-10-25 14:30:00,65.28,65.3,65.19,65.21,77000.0,47.3421,47.3566,47.2768,47.2913,77000.0
2011-10-25 14:35:00,65.21,65.33,65.19,65.31,56200.0,47.2913,47.3783,47.2768,47.3638,56200.0
2011-10-25 14:40:00,65.31,65.33,65.25,65.28,144800.0,47.3638,47.3783,47.3203,47.3421,144800.0
2011-10-25 14:45:00,65.3,65.4,65.25,65.35,65600.0,47.3566,47.4291,47.3203,47.3928,65600.0
2011-10-25 14:50:00,65.35,65.38,65.3,65.33,39200.0,47.3928,47.4146,47.3566,47.3783,39200.0
2011-10-25 14:55:00,65.33,65.59,65.26,65.57,70000.0,47.3783,47.5669,47.3276,47.5524,70000.0
2011-10-25 15:00:00,65.57,65.63,65.51,65.57,140200.0,47.5524,47.5959,47.5089,47.5524,140200.0
2011-10-25 15:05:00,65.58,65.62,65.46,65.59,133100.0,47.5596,47.5887,47.4726,47.5669,133100.0
2011-10-25 15:10:00,65.59,65.66,65.57,65.63,97000.0,47.5669,47.6177,47.5524,47.5959,97000.0
2011-10-25 15:15:00,65.63,65.74,65.43,65.44,142200.0,47.5959,47.6757,47.4509,47.4581,142200.0
2011-10-25 15:20:00,65.46,65.48,65.21,65.23,73000.0,47.4726,47.4871,47.2913,47.3058,73000.0
2011-10-25 15:25:00,65.23,65.29,65.2,65.24,64300.0,47.3058,47.3493,47.2841,47.3131,64300.0
2011-10-25 15:30:00,65.23,65.33,65.22,65.23,100100.0,47.3058,47.3783,47.2986,47.3058,100100.0
2011-10-25 15:35:00,65.23,65.24,64.98,65.01,142100.0,47.3058,47.3131,47.1245,47.1463,142100.0
2011-10-25 15:40:00,65.03,65.15,64.98,65.04,119100.0,47.1608,47.2478,47.1245,47.168,119100.0
2011-10-25 15:45:00,65.03,65.06,64.96,65.05,139800.0,47.1608,47.1825,47.11,47.1753,139800.0
2011-10-25 15:50:00,65.04,65.06,64.81,64.81,190600.0,47.168,47.1825,47.0012,47.0012,190600.0
2011-10-25 15:55:00,64.82,64.91,64.65,64.86,398600.0,47.0085,47.0738,46.8852,47.0375,398600.0
2011-10-26 09:30:00,65.69,66.23,65.67,66.02,287800.0,47.6394,48.031,47.6249,47.8787,287800.0
2011-10-26 09:35:00,66.05,66.49,65.53,65.53,441600.0,47.9005,48.2196,47.5234,47.5234,441600.0
2011-10-26 09:40:00,65.53,66.15,65.43,66.15,176800.0,47.5234,47.973,47.4509,47.973,176800.0
2011-10-26 09:45:00,66.15,66.54,66.01,66.36,378700.0,47.973,48.2559,47.8715,48.1253,378700.0
2011-10-26 09:50:00,66.35,66.57,66.27,66.41,249100.0,48.1181,48.2776,48.06,48.1616,249100.0
2011-10-26 09:55:00,66.42,66.6,66.33,66.5,158100.0,48.1688,48.2994,48.1036,48.2268,158100.0
2011-10-26 10:00:00,66.52,66.52,66.1,66.2,121700.0,48.2413,48.2413,47.9368,48.0093,121700.0
2011-10-26 10:05:00,66.21,66.23,65.94,66.2,159600.0,48.0165,48.031,47.8207,48.0093,159600.0
2011-10-26 10:10:00,66.21,66.3,66.07,66.2,136700.0,48.0165,48.0818,47.915,48.0093,136700.0
2011-10-26 10:15:00,66.2,66.45,66.08,66.3,110900.0,48.0093,48.1906,47.9223,48.0818,110900.0
2011-10-26 10:20:00,66.27,66.42,66.2,66.38,73500.0,48.06,48.1688,48.0093,48.1398,73500.0
2011-10-26 10:25:00,66.39,66.39,66.1,66.13,122100.0,48.1471,48.1471,47.9368,47.9585,122100.0
2011-10-26 10:30:00,66.13,66.13,65.81,66.0,238400.0,47.9585,47.9585,47.7264,47.8642,238400.0
2011-10-26 10:35:00,65.99,65.99,65.48,65.48,150100.0,47.857,47.857,47.4871,47.4871,150100.0
2011-10-26 10:40:00,65.52,65.53,65.1,65.16,106500.0,47.5161,47.5234,47.2115,47.2551,106500.0
2011-10-26 10:45:00,65.16,65.16,65.01,65.05,205000.0,47.2551,47.2551,47.1463,47.1753,205000.0
2011-10-26 10:50:00,65.05,65.26,64.77,65.1,254200.0,47.1753,47.3276,46.9722,47.2115,254200.0
2011-10-26 10:55:00,65.1,65.19,64.96,65.18,82100.0,47.2115,47.2768,47.11,47.2696,82100.0
2011-10-26 11:00:00,65.16,65.43,65.14,65.42,73400.0,47.2551,47.4509,47.2406,47.4436,73400.0
2011-10-26 11:05:00,65.41,65.65,65.41,65.59,169000.0,47.4364,47.6104,47.4364,47.5669,169000.0
2011-10-26 11:10:00,65.59,65.69,65.56,65.64,99500.0,47.5669,47.6394,47.5451,47.6032,99500.0
2011-10-26 11:15:00,65.64,65.86,65.6,65.84,58900.0,47.6032,47.7627,47.5741,47.7482,58900.0
2011-10-26 11:20:00,65.83,65.92,65.79,65.88,65300.0,47.7409,47.8062,47.7119,47.7772,65300.0
2011-10-26 11:25:00,65.9,65.9,65.77,65.89,165700.0,47.7917,47.7917,47.6974,47.7845,165700.0
2011-10-26 11:30:00,65.87,66.02,65.86,66.02,72400.0,47.77,47.8787,47.7627,47.8787,72400.0
2011-10-26 11:35:00,66.02,66.19,65.99,66.1,93100.0,47.8787,48.002,47.857,47.9368,93100.0
2011-10-26 11:40:00,66.11,66.33,66.06,66.32,103100.0,47.944,48.1036,47.9077,48.0963,103100.0
2011-10-26 11:45:00,66.34,66.4,66.23,66.26,68200.0,48.1108,48.1543,48.031,48.0528,68200.0
2011-10-26 11:50:00,66.23,66.27,66.06,66.18,69200.0,48.031,48.06,47.9077,47.9948,69200.0
2011-10-26 11:55:00,66.19,66.37,66.18,66.3,122200.0,48.002,48.1326,47.9948,48.0818,122200.0
2011-10-26 12:00:00,66.29,66.3,66.13,66.17,134200.0,48.0745,48.0818,47.9585,47.9875,134200.0
2011-10-26 12:05:00,66.18,66.19,65.85,65.85,86700.0,47.9948,48.002,47.7555,47.7555,86700.0
2011-10-26 12:10:00,65.84,65.84,65.45,65.47,117100.0,47.7482,47.7482,47.4654,47.4799,117100.0
2011-10-26 12:15:00,65.46,65.51,65.4,65.43,51500.0,47.4726,47.5089,47.4291,47.4509,51500.0
2011-10-26 12:20:00,65.42,65.54,65.4,65.53,99600.0,47.4436,47.5306,47.4291,47.5234,99600.0
2011-10-26 12:25:00,65.53,65.69,65.48,65.65,46300.0,47.5234,47.6394,47.4871,47.6104,46300.0
2011-10-26 12:30:00,65.67,65.82,65.66,65.8,46200.0,47.6249,47.7337,47.6177,47.7192,46200.0
2011-10-26 12:35:00,65.82,66.0,65.81,66.0,86200.0,47.7337,47.8642,47.7264,47.8642,86200.0
2011-10-26 12:40:00,66.0,66.07,65.84,65.9,75500.0,47.8642,47.915,47.7482,47.7917,75500.0
2011-10-26 12:45:00,65.89,65.91,65.74,65.74,100100.0,47.7845,47.799,47.6757,47.6757,100100.0
2011-10-26 12:50:00,65.73,65.84,65.72,65.83,70600.0,47.6684,47.7482,47.6612,47.7409,70600.0
2011-10-26 12:55:00,65.83,65.89,65.72,65.78,51500.0,47.7409,47.7845,47.6612,47.7047,51500.0
2011-10-26 13:00:00,65.77,65.81,65.7,65.75,54900.0,47.6974,47.7264,47.6467,47.6829,54900.0
2011-10-26 13:05:00,65.75,65.8,65.7,65.71,38200.0,47.6829,47.7192,47.6467,47.6539,38200.0
2011-10-26 13:10:00,65.72,65.72,65.56,65.59,55000.0,47.6612,47.6612,47.5451,47.5669,55000.0
2011-10-26 13:15:00,65.6,65.65,65.44,65.52,35100.0,47.5741,47.6104,47.4581,47.5161,35100.0
2011-10-26 13:20:00,65.52,65.53,65.36,65.38,53600.0,47.5161,47.5234,47.4001,47.4146,53600.0
2011-10-26 13:25:00,65.38,65.57,65.38,65.51,75400.0,47.4146,47.5524,47.4146,47.5089,75400.0
2011-10-26 13:30:00,65.52,65.83,65.5,65.77,35100.0,47.5161,47.7409,47.5016,47.6974,35100.0
2011-10-26 13:35:00,65.78,66.13,65.78,66.03,71800.0,47.7047,47.9585,47.7047,47.886,71800.0
2011-10-26 13:40:00,66.04,66.08,65.88,65.95,127000.0,47.8932,47.9223,47.7772,47.828,127000.0
2011-10-26 13:45:00,65.95,66.01,65.87,65.9,69900.0,47.828,47.8715,47.77,47.7917,69900.0
2011-10-26 13:50:00,65.89,66.0,65.71,65.75,106500.0,47.7845,47.8642,47.6539,47.6829,106500.0
2011-10-26 13:55:00,65.77,65.88,65.66,65.75,91400.0,47.6974,47.7772,47.6177,47.6829,91400.0
2011-10-26 14:00:00,65.73,65.96,65.73,65.95,84500.0,47.6684,47.8352,47.6684,47.828,84500.0
2011-10-26 14:05:00,65.95,66.16,65.93,66.16,117200.0,47.828,47.9803,47.8135,47.9803,117200.0
2011-10-26 14:10:00,66.15,66.16,65.93,65.94,91800.0,47.973,47.9803,47.8135,47.8207,91800.0
2011-10-26 14:15:00,65.94,66.0,65.89,65.89,64000.0,47.8207,47.8642,47.7845,47.7845,64000.0
2011-10-26 14:20:00,65.92,65.93,65.74,65.77,37400.0,47.8062,47.8135,47.6757,47.6974,37400.0
2011-10-26 14:25:00,65.77,65.91,65.73,65.89,38200.0,47.6974,47.799,47.6684,47.7845,38200.0
2011-10-26 14:30:00,65.88,65.88,65.72,65.79,55000.0,47.7772,47.7772,47.6612,47.7119,55000.0
2011-10-26 14:35:00,65.79,65.92,65.67,65.91,62200.0,47.7119,47.8062,47.6249,47.799,62200.0
2011-10-26 14:40:00,65.9,65.91,65.55,65.55,63600.0,47.7917,47.799,47.5379,47.5379,63600.0
2011-10-26 14:45:00,65.55,65.72,65.52,65.72,45800.0,47.5379,47.6612,47.5161,47.6612,45800.0
2011-10-26 14:50:00,65.71,65.72,65.53,65.55,38600.0,47.6539,47.6612,47.5234,47.5379,38600.0
2011-10-26 14:55:00,65.53,65.64,65.45,65.56,106700.0,47.5234,47.6032,47.4654,47.5451,106700.0
2011-10-26 15:00:00,65.58,65.67,65.54,65.54,50200.0,47.5596,47.6249,47.5306,47.5306,50200.0
2011-10-26 15:05:00,65.56,65.61,65.5,65.6,37900.0,47.5451,47.5814,47.5016,47.5741,37900.0
2011-10-26 15:10:00,65.6,65.89,65.56,65.89,42400.0,47.5741,47.7845,47.5451,47.7845,42400.0
2011-10-26 15:15:00,65.89,65.9,65.71,65.71,65800.0,47.7845,47.7917,47.6539,47.6539,65800.0
2011-10-26 15:20:00,65.71,65.83,65.55,65.6,62800.0,47.6539,47.7409,47.5379,47.5741,62800.0
2011-10-26 15:25:00,65.6,65.72,65.49,65.66,61200.0,47.5741,47.6612,47.4944,47.6177,61200.0
2011-10-26 15:30:00,65.66,65.81,65.58,65.78,76800.0,47.6177,47.7264,47.5596,47.7047,76800.0
2011-10-26 15:35:00,65.8,65.9,65.73,65.79,88700.0,47.7192,47.7917,47.6684,47.7119,88700.0
2011-10-26 15:40:00,65.79,65.93,65.78,65.88,88600.0,47.7119,47.8135,47.7047,47.7772,88600.0
2011-10-26 15:45:00,65.88,65.95,65.59,65.6,110900.0,47.7772,47.828,47.5669,47.5741,110900.0
2011-10-26 15:50:00,65.6,65.71,65.53,65.61,206200.0,47.5741,47.6539,47.5234,47.5814,206200.0
2011-10-26 15:55:00,65.61,65.79,65.56,65.78,266700.0,47.5814,47.7119,47.5451,47.7047,266700.0
2011-10-27 09:30:00,66.32,66.34,65.54,65.57,215600.0,48.0963,48.1108,47.5306,47.5524,215600.0
2011-10-27 09:35:00,65.57,65.58,64.68,64.89,271600.0,47.5524,47.5596,46.907,47.0592,271600.0
2011-10-27 09:40:00,64.87,65.36,64.87,65.3,147100.0,47.0447,47.4001,47.0447,47.3566,147100.0
2011-10-27 09:45:00,65.3,65.41,65.16,65.33,143300.0,47.3566,47.4364,47.2551,47.3783,143300.0
2011-10-27 09:50:00,65.37,65.43,65.23,65.39,96200.0,47.4073,47.4509,47.3058,47.4219,96200.0
2011-10-27 09:55:00,65.39,65.43,64.95,65.09,128700.0,47.4219,47.4509,47.1028,47.2043,128700.0
2011-10-27 10:00:00,65.09,65.28,65.04,65.16,104700.0,47.2043,47.3421,47.168,47.2551,104700.0
2011-10-27 10:05:00,65.19,65.35,64.86,65.09,216100.0,47.2768,47.3928,47.0375,47.2043,216100.0
2011-10-27 10:10:00,65.09,65.55,65.09,65.53,87400.0,47.2043,47.5379,47.2043,47.5234,87400.0
2011-10-27 10:15:00,65.54,66.29,65.53,66.21,261100.0,47.5306,48.0745,47.5234,48.0165,261100.0
2011-10-27 10:20:00,66.22,66.37,66.15,66.29,145700.0,48.0238,48.1326,47.973,48.0745,145700.0
2011-10-27 10:25:00,66.28,66.38,66.06,66.21,118500.0,48.0673,48.1398,47.9077,48.0165,118500.0
2011-10-27 10:30:00,66.24,66.35,65.9,65.95,156500.0,48.0383,48.1181,47.7917,47.828,156500.0
2011-10-27 10:35:00,65.95,66.09,65.86,65.95,94500.0,47.828,47.9295,47.7627,47.828,94500.0
2011-10-27 10:40:00,65.94,66.21,65.87,66.13,82000.0,47.8207,48.0165,47.77,47.9585,82000.0
2011-10-27 10:45:00,66.12,66.12,65.86,66.07,88700.0,47.9513,47.9513,47.7627,47.915,88700.0
2011-10-27 10:50:00,66.09,66.15,66.03,66.11,37200.0,47.9295,47.973,47.886,47.944,37200.0
2011-10-27 10:55:00,66.11,66.18,65.99,66.12,52700.0,47.944,47.9948,47.857,47.9513,52700.0
2011-10-27 11:00:00,66.12,66.27,66.08,66.25,39500.0,47.9513,48.06,47.9223,48.0455,39500.0
2011-10-27 11:05:00,66.24,66.53,66.04,66.45,115800.0,48.0383,48.2486,47.8932,48.1906,115800.0
2011-10-27 11:10:00,66.43,66.56,66.31,66.44,134500.0,48.1761,48.2704,48.0891,48.1833,134500.0
2011-10-27 11:15:00,66.45,66.66,66.39,66.45,54300.0,48.1906,48.3429,48.1471,48.1906,54300.0
2011-10-27 11:20:00,66.41,66.53,66.32,66.53,23700.0,48.1616,48.2486,48.0963,48.2486,23700.0
2011-10-27 11:25:00,66.5,66.54,66.29,66.37,75300.0,48.2268,48.2559,48.0745,48.1326,75300.0
2011-10-27 11:30:00,66.39,66.39,66.15,66.29,77300.0,48.1471,48.1471,47.973,48.0745,77300.0
2011-10-27 11:35:00,66.3,66.47,66.23,66.35,63000.0,48.0818,48.2051,48.031,48.1181,63000.0
2011-10-27 11:40:00,66.34,66.34,66.0,66.13,71600.0,48.1108,48.1108,47.8642,47.9585,71600.0
2011-10-27 11:45:00,66.12,66.24,66.02,66.1,49200.0,47.9513,48.0383,47.8787,47.9368,49200.0
2011-10-27 11:50:00,66.07,66.11,65.93,66.0,51200.0,47.915,47.944,47.8135,47.8642,51200.0
2011-10-27 11:55:00,66.0,66.07,65.93,66.04,49800.0,47.8642,47.915,47.8135,47.8932,49800.0
2011-10-27 12:00:00,66.04,66.2,66.03,66.11,64800.0,47.8932,48.0093,47.886,47.944,64800.0
2011-10-27 12:05:00,66.17,66.21,66.02,66.09,33200.0,47.9875,48.0165,47.8787,47.9295,33200.0
2011-10-27 12:10:00,66.08,66.2,66.08,66.16,18100.0,47.9223,48.0093,47.9223,47.9803,18100.0
2011-10-27 12:15:00,66.15,66.3,66.13,66.3,33500.0,47.973,48.0818,47.9585,48.0818,33500.0
2011-10-27 12:20:00,66.3,66.4,66.27,66.36,55700.0,48.0818,48.1543,48.06,48.1253,55700.0
2011-10-27 12:25:00,66.38,66.41,66.32,66.34,31800.0,48.1398,48.1616,48.0963,48.1108,31800.0
2011-10-27 12:30:00,66.33,66.38,66.32,66.35,40600.0,48.1036,48.1398,48.0963,48.1181,40600.0
2011-10-27 12:35:00,66.34,66.34,66.06,66.06,44500.0,48.1108,48.1108,47.9077,47.9077,44500.0
2011-10-27 12:40:00,66.06,66.09,65.96,65.98,38400.0,47.9077,47.9295,47.8352,47.8497,38400.0
2011-10-27 12:45:00,65.98,66.04,65.88,65.99,34200.0,47.8497,47.8932,47.7772,47.857,34200.0
2011-10-27 12:50:00,66.0,66.02,65.71,65.72,72200.0,47.8642,47.8787,47.6539,47.6612,72200.0
2011-10-27 12:55:00,65.72,65.72,65.45,65.48,99100.0,47.6612,47.6612,47.4654,47.4871,99100.0
2011-10-27 13:00:00,65.49,65.54,65.39,65.47,109300.0,47.4944,47.5306,47.4219,47.4799,109300.0
2011-10-27 13:05:00,65.47,65.64,65.46,65.61,64700.0,47.4799,47.6032,47.4726,47.5814,64700.0
2011-10-27 13:10:00,65.61,65.92,65.5,65.87,96400.0,47.5814,47.8062,47.5016,47.77,96400.0
2011-10-27 13:15:00,65.88,65.88,65.74,65.82,25300.0,47.7772,47.7772,47.6757,47.7337,25300.0
2011-10-27 13:20:00,65.82,65.88,65.69,65.82,21500.0,47.7337,47.7772,47.6394,47.7337,21500.0
2011-10-27 13:25:00,65.84,66.03,65.83,65.97,52800.0,47.7482,47.886,47.7409,47.8425,52800.0
2011-10-27 13:30:00,65.97,66.08,65.95,65.98,34500.0,47.8425,47.9223,47.828,47.8497,34500.0
2011-10-27 13:35:00,65.99,66.12,65.97,66.12,33900.0,47.857,47.9513,47.8425,47.9513,33900.0
2011-10-27 13:40:00,66.1,66.12,65.94,65.98,39000.0,47.9368,47.9513,47.8207,47.8497,39000.0
2011-10-27 13:45:00,65.98,66.08,65.94,66.08,48000.0,47.8497,47.9223,47.8207,47.9223,48000.0
2011-10-27 13:50:00,66.1,66.3,66.06,66.3,48100.0,47.9368,48.0818,47.9077,48.0818,48100.0
2011-10-27 13:55:00,66.29,66.43,66.26,66.42,100800.0,48.0745,48.1761,48.0528,48.1688,100800.0
2011-10-27 14:00:00,66.43,66.55,66.38,66.52,80800.0,48.1761,48.2631,48.1398,48.2413,80800.0
2011-10-27 14:05:00,66.5,66.58,66.45,66.51,68100.0,48.2268,48.2849,48.1906,48.2341,68100.0
2011-10-27 14:10:00,66.5,66.78,66.48,66.74,148600.0,48.2268,48.4299,48.2123,48.4009,148600.0
2011-10-27 14:15:00,66.76,66.95,66.57,66.61,151200.0,48.4154,48.5532,48.2776,48.3066,151200.0
2011-10-27 14:20:00,66.63,66.65,66.45,66.54,166500.0,48.3211,48.3356,48.1906,48.2559,166500.0
2011-10-27 14:25:00,66.55,66.65,66.52,66.63,79900.0,48.2631,48.3356,48.2413,48.3211,79900.0
2011-10-27 14:30:00,66.65,66.72,66.58,66.6,115100.0,48.3356,48.3864,48.2849,48.2994,115100.0
2011-10-27 14:35:00,66.6,66.65,66.53,66.63,120100.0,48.2994,48.3356,48.2486,48.3211,120100.0
2011-10-27 14:40:00,66.65,66.68,66.63,66.64,46900.0,48.3356,48.3574,48.3211,48.3284,46900.0
2011-10-27 14:45:00,66.63,66.65,66.45,66.49,63400.0,48.3211,48.3356,48.1906,48.2196,63400.0
2011-10-27 14:50:00,66.49,66.5,66.37,66.39,55900.0,48.2196,48.2268,48.1326,48.1471,55900.0
2011-10-27 14:55:00,66.4,66.44,66.3,66.4,91900.0,48.1543,48.1833,48.0818,48.1543,91900.0
2011-10-27 15:00:00,66.4,66.41,66.24,66.31,95400.0,48.1543,48.1616,48.0383,48.0891,95400.0
2011-10-27 15:05:00,66.31,66.37,66.24,66.24,73300.0,48.0891,48.1326,48.0383,48.0383,73300.0
2011-10-27 15:10:00,66.26,66.28,66.2,66.25,97200.0,48.0528,48.0673,48.0093,48.0455,97200.0
2011-10-27 15:15:00,66.25,66.61,66.22,66.56,130800.0,48.0455,48.3066,48.0238,48.2704,130800.0
2011-10-27 15:20:00,66.58,66.71,66.55,66.7,127800.0,48.2849,48.3791,48.2631,48.3719,127800.0
2011-10-27 15:25:00,66.66,66.7,66.51,66.52,131600.0,48.3429,48.3719,48.2341,48.2413,131600.0
2011-10-27 15:30:00,66.53,66.53,66.26,66.26,106300.0,48.2486,48.2486,48.0528,48.0528,106300.0
2011-10-27 15:35:00,66.27,66.42,66.11,66.19,149200.0,48.06,48.1688,47.944,48.002,149200.0
2011-10-27 15:40:00,66.18,66.24,66.08,66.12,140700.0,47.9948,48.0383,47.9223,47.9513,140700.0
2011-10-27 15:45:00,66.13,66.19,66.02,66.16,248000.0,47.9585,48.002,47.8787,47.9803,248000.0
2011-10-27 15:50:00,66.16,66.16,65.63,65.69,381500.0,47.9803,47.9803,47.5959,47.6394,381500.0
2011-10-27 15:55:00,65.7,66.13,65.66,66.12,324400.0,47.6467,47.9585,47.6177,47.9513,324400.0
2011-10-28 09:30:00,63.98,64.77,63.73,64.5,255900.0,46.3993,46.9722,46.218,46.7764,255900.0
2011-10-28 09:35:00,64.54,65.18,64.46,64.77,288400.0,46.8054,47.2696,46.7474,46.9722,288400.0
2011-10-28 09:40:00,64.76,65.02,64.63,64.99,377000.0,46.965,47.1535,46.8707,47.1318,377000.0
2011-10-28 09:45:00,64.98,65.05,64.75,64.81,195600.0,47.1245,47.1753,46.9577,47.0012,195600.0
2011-10-28 09:50:00,64.8,64.95,64.62,64.86,112700.0,46.994,47.1028,46.8634,47.0375,112700.0
2011-10-28 09:55:00,64.84,65.02,64.73,65.0,198400.0,47.023,47.1535,46.9432,47.139,198400.0
2011-10-28 10:00:00,64.99,66.0,64.98,65.89,224600.0,47.1318,47.8642,47.1245,47.7845,224600.0
2011-10-28 10:05:00,65.9,65.9,65.38,65.79,163300.0,47.7917,47.7917,47.4146,47.7119,163300.0
2011-10-28 10:10:00,65.76,66.49,65.74,66.45,160700.0,47.6902,48.2196,47.6757,48.1906,160700.0
2011-10-28 10:15:00,66.45,66.9,66.29,66.57,238000.0,48.1906,48.5169,48.0745,48.2776,238000.0
2011-10-28 10:20:00,66.55,66.64,66.42,66.53,148000.0,48.2631,48.3284,48.1688,48.2486,148000.0
2011-10-28 10:25:00,66.53,66.59,66.22,66.24,162900.0,48.2486,48.2921,48.0238,48.0383,162900.0
2011-10-28 10:30:00,66.27,66.9,66.15,66.89,103200.0,48.06,48.5169,47.973,48.5097,103200.0
2011-10-28 10:35:00,66.88,67.11,66.83,66.97,144200.0,48.5024,48.6692,48.4662,48.5677,144200.0
2011-10-28 10:40:00,66.93,67.25,66.92,67.25,105400.0,48.5387,48.7708,48.5314,48.7708,105400.0
2011-10-28 10:45:00,67.25,67.31,67.03,67.22,122000.0,48.7708,48.8143,48.6112,48.749,122000.0
2011-10-28 10:50:00,67.17,67.39,67.16,67.33,88600.0,48.7127,48.8723,48.7055,48.8288,88600.0
2011-10-28 10:55:00,67.3,67.82,67.29,67.81,150900.0,48.807,49.1841,48.7998,49.1769,150900.0
2011-10-28 11:00:00,67.79,68.08,67.75,67.98,201400.0,49.1624,49.3727,49.1334,49.3002,201400.0
2011-10-28 11:05:00,67.97,68.16,67.86,67.93,150200.0,49.2929,49.4307,49.2131,49.2639,150200.0
2011-10-28 11:10:00,67.92,67.92,67.63,67.85,80400.0,49.2566,49.2566,49.0463,49.2059,80400.0
2011-10-28 11:15:00,67.85,67.88,67.63,67.83,61100.0,49.2059,49.2276,49.0463,49.1914,61100.0
2011-10-28 11:20:00,67.85,68.12,67.83,68.11,71100.0,49.2059,49.4017,49.1914,49.3944,71100.0
2011-10-28 11:25:00,68.1,68.17,67.89,67.92,85400.0,49.3872,49.438,49.2349,49.2566,85400.0
2011-10-28 11:30:00,67.95,68.14,67.9,68.04,77800.0,49.2784,49.4162,49.2421,49.3437,77800.0
2011-10-28 11:35:00,68.04,68.14,67.85,67.86,103500.0,49.3437,49.4162,49.2059,49.2131,103500.0
2011-10-28 11:40:00,67.86,67.89,67.4,67.41,142900.0,49.2131,49.2349,48.8795,48.8868,142900.0
2011-10-28 11:45:00,67.42,67.85,67.39,67.68,72500.0,48.894,49.2059,48.8723,49.0826,72500.0
2011-10-28 11:50:00,67.68,67.89,67.61,67.61,91400.0,49.0826,49.2349,49.0318,49.0318,91400.0
2011-10-28 11:55:00,67.61,67.79,67.56,67.67,26500.0,49.0318,49.1624,48.9956,49.0753,26500.0
2011-10-28 12:00:00,67.68,67.86,67.6,67.8,86200.0,49.0826,49.2131,49.0246,49.1696,86200.0
2011-10-28 12:05:00,67.82,67.83,67.69,67.76,34600.0,49.1841,49.1914,49.0899,49.1406,34600.0
2011-10-28 12:10:00,67.75,67.83,67.74,67.81,21200.0,49.1334,49.1914,49.1261,49.1769,21200.0
2011-10-28 12:15:00,67.84,67.9,67.81,67.82,40500.0,49.1986,49.2421,49.1769,49.1841,40500.0
2011-10-28 12:20:00,67.85,67.87,67.66,67.67,31600.0,49.2059,49.2204,49.0681,49.0753,31600.0
2011-10-28 12:25:00,67.68,67.78,67.64,67.75,55100.0,49.0826,49.1551,49.0536,49.1334,55100.0
2011-10-28 12:30:00,67.74,67.99,67.65,67.96,67500.0,49.1261,49.3074,49.0608,49.2857,67500.0
2011-10-28 12:35:00,67.95,68.12,67.92,68.06,60900.0,49.2784,49.4017,49.2566,49.3582,60900.0
2011-10-28 12:40:00,68.08,68.09,67.99,67.99,39600.0,49.3727,49.3799,49.3074,49.3074,39600.0
2011-10-28 12:45:00,68.0,68.15,67.97,68.07,60500.0,49.3147,49.4234,49.2929,49.3654,60500.0
2011-10-28 12:50:00,68.08,68.17,68.01,68.16,51500.0,49.3727,49.438,49.3219,49.4307,51500.0
2011-10-28 12:55:00,68.13,68.28,68.12,68.15,61900.0,49.4089,49.5177,49.4017,49.4234,61900.0
2011-10-28 13:00:00,68.15,68.4,68.13,68.4,39600.0,49.4234,49.6048,49.4089,49.6048,39600.0
2011-10-28 13:05:00,68.39,68.43,68.36,68.38,131100.0,49.5975,49.6265,49.5757,49.5902,131100.0
2011-10-28 13:10:00,68.38,68.47,68.35,68.38,84000.0,49.5902,49.6555,49.5685,49.5902,84000.0
2011-10-28 13:15:00,68.38,68.5,68.36,68.44,58200.0,49.5902,49.6773,49.5757,49.6338,58200.0
2011-10-28 13:20:00,68.46,68.49,68.36,68.42,85600.0,49.6483,49.67,49.5757,49.6193,85600.0
2011-10-28 13:25:00,68.42,68.56,68.38,68.47,133000.0,49.6193,49.7208,49.5902,49.6555,133000.0
2011-10-28 13:30:00,68.48,68.56,68.26,68.55,62900.0,49.6628,49.7208,49.5032,49.7135,62900.0
2011-10-28 13:35:00,68.53,68.57,68.44,68.52,57000.0,49.699,49.728,49.6338,49.6918,57000.0
2011-10-28 13:40:00,68.52,68.61,68.31,68.55,64100.0,49.6918,49.757,49.5395,49.7135,64100.0
2011-10-28 13:45:00,68.55,68.65,68.44,68.58,98500.0,49.7135,49.7861,49.6338,49.7353,98500.0
2011-10-28 13:50:00,68.59,68.66,68.58,68.6,94100.0,49.7425,49.7933,49.7353,49.7498,94100.0
2011-10-28 13:55:00,68.6,68.73,68.55,68.59,54900.0,49.7498,49.8441,49.7135,49.7425,54900.0
2011-10-28 14:00:00,68.57,68.58,68.4,68.42,40400.0,49.728,49.7353,49.6048,49.6193,40400.0
2011-10-28 14:05:00,68.38,68.39,68.24,68.37,38000.0,49.5902,49.5975,49.4887,49.583,38000.0
2011-10-28 14:10:00,68.37,68.47,68.31,68.45,31200.0,49.583,49.6555,49.5395,49.641,31200.0
2011-10-28 14:15:00,68.51,68.64,68.4,68.46,42600.0,49.6845,49.7788,49.6048,49.6483,42600.0
2011-10-28 14:20:00,68.47,68.56,68.33,68.54,44400.0,49.6555,49.7208,49.554,49.7063,44400.0
2011-10-28 14:25:00,68.57,68.7,68.56,68.67,63400.0,49.728,49.8223,49.7208,49.8006,63400.0
2011-10-28 14:30:00,68.68,68.74,68.57,68.58,53200.0,49.8078,49.8513,49.728,49.7353,53200.0
2011-10-28 14:35:00,68.58,68.6,68.47,68.49,37700.0,49.7353,49.7498,49.6555,49.67,37700.0
2011-10-28 14:40:00,68.49,68.59,68.45,68.48,82800.0,49.67,49.7425,49.641,49.6628,82800.0
2011-10-28 14:45:00,68.48,68.55,68.41,68.49,62100.0,49.6628,49.7135,49.612,49.67,62100.0
2011-10-28 14:50:00,68.48,68.59,68.45,68.57,44900.0,49.6628,49.7425,49.641,49.728,44900.0
2011-10-28 14:55:00,68.57,68.65,68.44,68.49,95600.0,49.728,49.7861,49.6338,49.67,95600.0
2011-10-28 15:00:00,68.48,68.59,68.48,68.54,72700.0,49.6628,49.7425,49.6628,49.7063,72700.0
2011-10-28 15:05:00,68.57,68.59,68.43,68.47,68500.0,49.728,49.7425,49.6265,49.6555,68500.0
2011-10-28 15:10:00,68.45,68.51,68.38,68.46,114000.0,49.641,49.6845,49.5902,49.6483,114000.0
2011-10-28 15:15:00,68.47,68.53,68.35,68.43,100400.0,49.6555,49.699,49.5685,49.6265,100400.0
2011-10-28 15:20:00,68.43,68.53,68.37,68.39,81900.0,49.6265,49.699,49.583,49.5975,81900.0
2011-10-28 15:25:00,68.39,68.49,68.29,68.43,136500.0,49.5975,49.67,49.525,49.6265,136500.0
2011-10-28 15:30:00,68.41,68.41,68.17,68.19,155900.0,49.612,49.612,49.438,49.4525,155900.0
2011-10-28 15:35:00,68.19,68.49,68.19,68.4,109900.0,49.4525,49.67,49.4525,49.6048,109900.0
2011-10-28 15:40:00,68.4,68.49,68.34,68.35,307600.0,49.6048,49.67,49.5612,49.5685,307600.0
2011-10-28 15:45:00,68.37,68.5,68.31,68.44,236000.0,49.583,49.6773,49.5395,49.6338,236000.0
2011-10-28 15:50:00,68.43,68.54,68.36,68.53,232100.0,49.6265,49.7063,49.5757,49.699,232100.0
2011-10-28 15:55:00,68.53,68.56,68.38,68.51,402800.0,49.699,49.7208,49.5902,49.6845,402800.0
2011-10-31 09:30:00,66.97,67.53,66.73,67.39,162600.0,48.5677,48.9738,48.3936,48.8723,162600.0
2011-10-31 09:35:00,67.32,67.64,66.82,66.94,189200.0,48.8215,49.0536,48.4589,48.5459,189200.0
2011-10-31 09:40:00,66.95,67.0,66.55,66.6,157100.0,48.5532,48.5895,48.2631,48.2994,157100.0
2011-10-31 09:45:00,66.56,66.76,66.35,66.63,235800.0,48.2704,48.4154,48.1181,48.3211,235800.0
2011-10-31 09:50:00,66.63,66.85,66.57,66.61,167200.0,48.3211,48.4807,48.2776,48.3066,167200.0
2011-10-31 09:55:00,66.6,66.68,66.46,66.58,104900.0,48.2994,48.3574,48.1978,48.2849,104900.0
2011-10-31 10:00:00,66.62,66.67,66.49,66.55,88400.0,48.3139,48.3501,48.2196,48.2631,88400.0
2011-10-31 10:05:00,66.56,66.89,66.53,66.74,97600.0,48.2704,48.5097,48.2486,48.4009,97600.0
2011-10-31 10:10:00,66.75,66.94,66.7,66.77,140300.0,48.4081,48.5459,48.3719,48.4227,140300.0
2011-10-31 10:15:00,66.77,66.99,66.64,66.73,138100.0,48.4227,48.5822,48.3284,48.3936,138100.0
2011-10-31 10:20:00,66.74,66.99,66.71,66.8,103100.0,48.4009,48.5822,48.3791,48.4444,103100.0
2011-10-31 10:25:00,66.81,66.86,66.66,66.8,88200.0,48.4517,48.4879,48.3429,48.4444,88200.0
2011-10-31 10:30:00,66.8,67.38,66.8,67.38,149200.0,48.4444,48.865,48.4444,48.865,149200.0
2011-10-31 10:35:00,67.38,67.6,67.29,67.6,141800.0,48.865,49.0246,48.7998,49.0246,141800.0
2011-10-31 10:40:00,67.6,67.72,67.43,67.49,164800.0,49.0246,49.1116,48.9013,48.9448,164800.0
2011-10-31 10:45:00,67.5,67.63,67.42,67.52,99200.0,48.9521,49.0463,48.894,48.9666,99200.0
2011-10-31 10:50:00,67.55,67.87,67.41,67.45,110300.0,48.9883,49.2204,48.8868,48.9158,110300.0
2011-10-31 10:55:00,67.43,67.55,67.34,67.35,35600.0,48.9013,48.9883,48.836,48.8433,35600.0
2011-10-31 11:00:00,67.36,67.36,67.18,67.24,79000.0,48.8505,48.8505,48.72,48.7635,79000.0
2011-10-31 11:05:00,67.23,67.52,67.21,67.51,37900.0,48.7563,48.9666,48.7417,48.9593,37900.0
2011-10-31 11:10:00,67.52,67.63,67.17,67.18,73900.0,48.9666,49.0463,48.7127,48.72,73900.0
2011-10-31 11:15:00,67.18,67.25,67.1,67.19,62900.0,48.72,48.7708,48.662,48.7272,62900.0
2011-10-31 11:20:00,67.21,67.49,67.18,67.42,73300.0,48.7417,48.9448,48.72,48.894,73300.0
2011-10-31 11:25:00,67.42,67.48,67.3,67.36,48700.0,48.894,48.9376,48.807,48.8505,48700.0
2011-10-31 11:30:00,67.35,67.53,67.28,67.49,68200.0,48.8433,48.9738,48.7925,48.9448,68200.0
2011-10-31 11:35:00,67.5,67.7,67.47,67.7,58600.0,48.9521,49.0971,48.9303,49.0971,58600.0
2011-10-31 11:40:00,67.68,67.74,67.52,67.74,51900.0,49.0826,49.1261,48.9666,49.1261,51900.0
2011-10-31 11:45:00,67.74,67.74,67.64,67.72,20400.0,49.1261,49.1261,49.0536,49.1116,20400.0
2011-10-31 11:50:00,67.7,67.7,67.54,67.57,31400.0,49.0971,49.0971,48.9811,49.0028,31400.0
2011-10-31 11:55:00,67.56,67.57,67.38,67.48,32700.0,48.9956,49.0028,48.865,48.9376,32700.0
2011-10-31 12:00:00,67.49,67.66,67.47,67.5,87600.0,48.9448,49.0681,48.9303,48.9521,87600.0
2011-10-31 12:05:00,67.5,67.5,67.37,67.39,46800.0,48.9521,48.9521,48.8578,48.8723,46800.0
2011-10-31 12:10:00,67.37,67.56,67.33,67.5,49800.0,48.8578,48.9956,48.8288,48.9521,49800.0
2011-10-31 12:15:00,67.48,67.55,67.33,67.33,43100.0,48.9376,48.9883,48.8288,48.8288,43100.0
2011-10-31 12:20:00,67.31,67.31,66.91,66.92,98200.0,48.8143,48.8143,48.5242,48.5314,98200.0
2011-10-31 12:25:00,66.92,66.95,66.73,66.93,88100.0,48.5314,48.5532,48.3936,48.5387,88100.0
2011-10-31 12:30:00,66.89,66.95,66.81,66.87,28100.0,48.5097,48.5532,48.4517,48.4952,28100.0
2011-10-31 12:35:00,66.84,66.9,66.78,66.89,35500.0,48.4734,48.5169,48.4299,48.5097,35500.0
2011-10-31 12:40:00,66.88,67.13,66.87,67.13,41200.0,48.5024,48.6837,48.4952,48.6837,41200.0
2011-10-31 12:45:00,67.13,67.24,66.98,66.99,83600.0,48.6837,48.7635,48.5749,48.5822,83600.0
2011-10-31 12:50:00,66.98,67.02,66.85,66.91,53900.0,48.5749,48.604,48.4807,48.5242,53900.0
2011-10-31 12:55:00,66.89,66.89,66.68,66.7,69300.0,48.5097,48.5097,48.3574,48.3719,69300.0
2011-10-31 13:00:00,66.68,66.71,66.55,66.66,91900.0,48.3574,48.3791,48.2631,48.3429,91900.0
2011-10-31 13:05:00,66.66,66.69,66.54,66.57,51200.0,48.3429,48.3646,48.2559,48.2776,51200.0
2011-10-31 13:10:00,66.59,66.61,66.56,66.59,28300.0,48.2921,48.3066,48.2704,48.2921,28300.0
2011-10-31 13:15:00,66.59,66.77,66.56,66.75,43300.0,48.2921,48.4227,48.2704,48.4081,43300.0
2011-10-31 13:20:00,66.74,66.74,66.49,66.52,37700.0,48.4009,48.4009,48.2196,48.2413,37700.0
2011-10-31 13:25:00,66.53,66.68,66.49,66.64,40800.0,48.2486,48.3574,48.2196,48.3284,40800.0
2011-10-31 13:30:00,66.65,66.94,66.61,66.9,61400.0,48.3356,48.5459,48.3066,48.5169,61400.0
2011-10-31 13:35:00,66.88,67.06,66.86,67.03,43300.0,48.5024,48.633,48.4879,48.6112,43300.0
2011-10-31 13:40:00,67.03,67.03,66.88,66.95,63800.0,48.6112,48.6112,48.5024,48.5532,63800.0
2011-10-31 13:45:00,66.95,67.01,66.85,66.98,28800.0,48.5532,48.5967,48.4807,48.5749,28800.0
2011-10-31 13:50:00,66.99,67.1,66.95,66.96,80700.0,48.5822,48.662,48.5532,48.5604,80700.0
2011-10-31 13:55:00,66.95,66.97,66.72,66.73,79200.0,48.5532,48.5677,48.3864,48.3936,79200.0
2011-10-31 14:00:00,66.73,66.74,66.59,66.6,70200.0,48.3936,48.4009,48.2921,48.2994,70200.0
2011-10-31 14:05:00,66.59,66.59,66.49,66.54,67100.0,48.2921,48.2921,48.2196,48.2559,67100.0
2011-10-31 14:10:00,66.54,66.54,66.46,66.5,64800.0,48.2559,48.2559,48.1978,48.2268,64800.0
2011-10-31 14:15:00,66.49,66.53,66.46,66.53,78300.0,48.2196,48.2486,48.1978,48.2486,78300.0
2011-10-31 14:20:00,66.53,66.83,66.52,66.69,120700.0,48.2486,48.4662,48.2413,48.3646,120700.0
2011-10-31 14:25:00,66.66,66.81,66.63,66.79,32800.0,48.3429,48.4517,48.3211,48.4372,32800.0
2011-10-31 14:30:00,66.79,66.81,66.7,66.73,22900.0,48.4372,48.4517,48.3719,48.3936,22900.0
2011-10-31 14:35:00,66.74,66.74,66.52,66.55,24900.0,48.4009,48.4009,48.2413,48.2631,24900.0
2011-10-31 14:40:00,66.54,66.55,66.5,66.54,24400.0,48.2559,48.2631,48.2268,48.2559,24400.0
2011-10-31 14:45:00,66.54,66.65,66.51,66.6,51000.0,48.2559,48.3356,48.2341,48.2994,51000.0
2011-10-31 14:50:00,66.59,66.7,66.59,66.69,36200.0,48.2921,48.3719,48.2921,48.3646,36200.0
2011-10-31 14:55:00,66.66,66.7,66.58,66.58,33600.0,48.3429,48.3719,48.2849,48.2849,33600.0
2011-10-31 15:00:00,66.58,66.59,66.46,66.47,48600.0,48.2849,48.2921,48.1978,48.2051,48600.0
2011-10-31 15:05:00,66.46,66.48,66.29,66.3,98700.0,48.1978,48.2123,48.0745,48.0818,98700.0
2011-10-31 15:10:00,66.3,66.48,66.29,66.46,95500.0,48.0818,48.2123,48.0745,48.1978,95500.0
2011-10-31 15:15:00,66.45,66.54,66.42,66.49,108800.0,48.1906,48.2559,48.1688,48.2196,108800.0
2011-10-31 15:20:00,66.49,66.84,66.49,66.84,130900.0,48.2196,48.4734,48.2196,48.4734,130900.0
2011-10-31 15:25:00,66.81,66.89,66.69,66.69,93300.0,48.4517,48.5097,48.3646,48.3646,93300.0
2011-10-31 15:30:00,66.72,66.92,66.66,66.9,111500.0,48.3864,48.5314,48.3429,48.5169,111500.0
2011-10-31 15:35:00,66.9,66.98,66.89,66.97,186500.0,48.5169,48.5749,48.5097,48.5677,186500.0
2011-10-31 15:40:00,66.97,67.22,66.95,67.1,229900.0,48.5677,48.749,48.5532,48.662,229900.0
2011-10-31 15:45:00,67.11,67.22,67.05,67.11,293300.0,48.6692,48.749,48.6257,48.6692,293300.0
2011-10-31 15:50:00,67.1,67.12,66.99,67.1,303500.0,48.662,48.6765,48.5822,48.662,303500.0
2011-10-31 15:55:00,67.1,67.11,66.78,66.79,397200.0,48.662,48.6692,48.4299,48.4372,397200.0
2011-11-01 09:30:00,64.81,64.87,63.09,63.5,467000.0,47.0012,47.0447,45.7539,46.0512,467000.0
2011-11-01 09:35:00,63.51,64.31,63.45,63.71,251400.0,46.0584,46.6386,46.0149,46.2035,251400.0
2011-11-01 09:40:00,63.69,64.56,63.62,64.52,319000.0,46.189,46.8199,46.1382,46.7909,319000.0
2011-11-01 09:45:00,64.52,65.0,64.12,64.16,196500.0,46.7909,47.139,46.5008,46.5298,196500.0
2011-11-01 09:50:00,64.19,64.74,64.08,64.69,99200.0,46.5516,46.9505,46.4718,46.9142,99200.0
2011-11-01 09:55:00,64.71,64.73,64.42,64.6,91300.0,46.9287,46.9432,46.7184,46.8489,91300.0
2011-11-01 10:00:00,64.55,64.79,64.23,64.79,136200.0,46.8127,46.9867,46.5806,46.9867,136200.0
2011-11-01 10:05:00,64.77,64.79,64.28,64.4,236200.0,46.9722,46.9867,46.6169,46.7039,236200.0
2011-11-01 10:10:00,64.41,64.83,64.32,64.72,82900.0,46.7111,47.0157,46.6459,46.936,82900.0
2011-11-01 10:15:00,64.71,64.83,64.46,64.81,118600.0,46.9287,47.0157,46.7474,47.0012,118600.0
2011-11-01 10:20:00,64.75,64.84,64.66,64.68,79400.0,46.9577,47.023,46.8924,46.907,79400.0
2011-11-01 10:25:00,64.72,65.09,64.68,64.97,96900.0,46.936,47.2043,46.907,47.1173,96900.0
2011-11-01 10:30:00,64.98,65.17,64.93,65.16,114400.0,47.1245,47.2623,47.0883,47.2551,114400.0
2011-11-01 10:35:00,65.16,65.36,65.04,65.07,93600.0,47.2551,47.4001,47.168,47.1898,93600.0
2011-11-01 10:40:00,65.05,65.14,64.86,64.94,71600.0,47.1753,47.2406,47.0375,47.0955,71600.0
2011-11-01 10:45:00,64.98,65.14,64.94,65.11,48900.0,47.1245,47.2406,47.0955,47.2188,48900.0
2011-11-01 10:50:00,65.11,65.11,64.89,64.93,91300.0,47.2188,47.2188,47.0592,47.0883,91300.0
2011-11-01 10:55:00,64.92,65.03,64.8,64.82,56600.0,47.081,47.1608,46.994,47.0085,56600.0
2011-11-01 11:00:00,64.83,64.83,64.6,64.62,70400.0,47.0157,47.0157,46.8489,46.8634,70400.0
2011-11-01 11:05:00,64.64,64.76,64.59,64.73,50300.0,46.8779,46.965,46.8417,46.9432,50300.0
2011-11-01 11:10:00,64.75,65.13,64.73,65.08,62500.0,46.9577,47.2333,46.9432,47.197,62500.0
2011-11-01 11:15:00,65.09,65.55,65.08,65.55,89600.0,47.2043,47.5379,47.197,47.5379,89600.0
2011-11-01 11:20:00,65.55,65.65,65.46,65.58,107200.0,47.5379,47.6104,47.4726,47.5596,107200.0
2011-11-01 11:25:00,65.57,65.68,65.29,65.29,56700.0,47.5524,47.6322,47.3493,47.3493,56700.0
2011-11-01 11:30:00,65.29,65.31,65.15,65.15,64500.0,47.3493,47.3638,47.2478,47.2478,64500.0
2011-11-01 11:35:00,65.15,65.17,64.98,65.01,82700.0,47.2478,47.2623,47.1245,47.1463,82700.0
2011-11-01 11:40:00,65.01,65.1,64.82,64.83,82100.0,47.1463,47.2115,47.0085,47.0157,82100.0
2011-11-01 11:45:00,64.85,65.05,64.83,64.99,104400.0,47.0302,47.1753,47.0157,47.1318,104400.0
2011-11-01 11:50:00,65.01,65.01,64.57,64.62,82600.0,47.1463,47.1463,46.8272,46.8634,82600.0
2011-11-01 11:55:00,64.59,64.72,64.59,64.63,66200.0,46.8417,46.936,46.8417,46.8707,66200.0
2011-11-01 12:00:00,64.64,64.64,64.4,64.56,77300.0,46.8779,46.8779,46.7039,46.8199,77300.0
2011-11-01 12:05:00,64.56,64.95,64.56,64.77,63000.0,46.8199,47.1028,46.8199,46.9722,63000.0
2011-11-01 12:10:00,64.75,64.98,64.68,64.84,81800.0,46.9577,47.1245,46.907,47.023,81800.0
2011-11-01 12:15:00,64.84,64.99,64.83,64.88,52400.0,47.023,47.1318,47.0157,47.052,52400.0
2011-11-01 12:20:00,64.87,65.06,64.77,65.01,40300.0,47.0447,47.1825,46.9722,47.1463,40300.0
2011-11-01 12:25:00,65.02,65.16,65.0,65.14,34300.0,47.1535,47.2551,47.139,47.2406,34300.0
2011-11-01 12:30:00,65.09,65.32,65.03,65.32,64900.0,47.2043,47.3711,47.1608,47.3711,64900.0
2011-11-01 12:35:00,65.31,65.37,65.24,65.33,63900.0,47.3638,47.4073,47.3131,47.3783,63900.0
2011-11-01 12:40:00,65.34,65.48,65.3,65.45,78400.0,47.3856,47.4871,47.3566,47.4654,78400.0
2011-11-01 12:45:00,65.47,65.57,65.37,65.41,62300.0,47.4799,47.5524,47.4073,47.4364,62300.0
2011-11-01 12:50:00,65.37,65.59,65.31,65.41,63300.0,47.4073,47.5669,47.3638,47.4364,63300.0
2011-11-01 12:55:00,65.4,65.46,65.32,65.32,37600.0,47.4291,47.4726,47.3711,47.3711,37600.0
2011-11-01 13:00:00,65.31,65.33,65.13,65.18,53800.0,47.3638,47.3783,47.2333,47.2696,53800.0
2011-11-01 13:05:00,65.18,65.34,65.16,65.33,56900.0,47.2696,47.3856,47.2551,47.3783,56900.0
2011-11-01 13:10:00,65.33,65.5,65.33,65.45,33600.0,47.3783,47.5016,47.3783,47.4654,33600.0
2011-11-01 13:15:00,65.46,65.5,65.35,65.38,44300.0,47.4726,47.5016,47.3928,47.4146,44300.0
2011-11-01 13:20:00,65.38,65.39,65.18,65.21,38500.0,47.4146,47.4219,47.2696,47.2913,38500.0
2011-11-01 13:25:00,65.23,65.75,65.16,65.74,89200.0,47.3058,47.6829,47.2551,47.6757,89200.0
2011-11-01 13:30:00,65.75,65.99,65.51,65.68,134400.0,47.6829,47.857,47.5089,47.6322,134400.0
2011-11-01 13:35:00,65.69,65.95,65.69,65.77,84700.0,47.6394,47.828,47.6394,47.6974,84700.0
2011-11-01 13:40:00,65.74,66.14,65.72,66.08,58100.0,47.6757,47.9658,47.6612,47.9223,58100.0
2011-11-01 13:45:00,66.07,66.29,66.04,66.09,75200.0,47.915,48.0745,47.8932,47.9295,75200.0
2011-11-01 13:50:00,66.09,66.24,65.88,65.88,82700.0,47.9295,48.0383,47.7772,47.7772,82700.0
2011-11-01 13:55:00,65.88,65.91,65.67,65.85,55500.0,47.7772,47.799,47.6249,47.7555,55500.0
2011-11-01 14:00:00,65.86,66.09,65.76,66.05,47100.0,47.7627,47.9295,47.6902,47.9005,47100.0
2011-11-01 14:05:00,66.05,66.33,66.0,66.27,68400.0,47.9005,48.1036,47.8642,48.06,68400.0
2011-11-01 14:10:00,66.27,66.32,66.1,66.26,62000.0,48.06,48.0963,47.9368,48.0528,62000.0
2011-11-01 14:15:00,66.28,66.32,66.17,66.26,61700.0,48.0673,48.0963,47.9875,48.0528,61700.0
2011-11-01 14:20:00,66.24,66.5,66.2,66.5,78700.0,48.0383,48.2268,48.0093,48.2268,78700.0
2011-11-01 14:25:00,66.5,66.77,66.49,66.52,178800.0,48.2268,48.4227,48.2196,48.2413,178800.0
2011-11-01 14:30:00,66.53,66.65,66.38,66.63,106500.0,48.2486,48.3356,48.1398,48.3211,106500.0
2011-11-01 14:35:00,66.61,66.65,66.45,66.5,62100.0,48.3066,48.3356,48.1906,48.2268,62100.0
2011-11-01 14:40:00,66.49,66.72,66.46,66.69,132500.0,48.2196,48.3864,48.1978,48.3646,132500.0
2011-11-01 14:45:00,66.68,66.89,66.66,66.83,76100.0,48.3574,48.5097,48.3429,48.4662,76100.0
2011-11-01 14:50:00,66.82,67.04,66.8,66.85,170300.0,48.4589,48.6185,48.4444,48.4807,170300.0
2011-11-01 14:55:00,66.84,66.89,66.76,66.76,141100.0,48.4734,48.5097,48.4154,48.4154,141100.0
2011-11-01 15:00:00,66.79,66.81,66.42,66.44,119700.0,48.4372,48.4517,48.1688,48.1833,119700.0
2011-11-01 15:05:00,66.44,66.52,66.31,66.4,105000.0,48.1833,48.2413,48.0891,48.1543,105000.0
2011-11-01 15:10:00,66.39,66.63,66.37,66.56,80800.0,48.1471,48.3211,48.1326,48.2704,80800.0
2011-11-01 15:15:00,66.54,66.54,66.35,66.53,71900.0,48.2559,48.2559,48.1181,48.2486,71900.0
2011-11-01 15:20:00,66.54,66.64,66.17,66.19,106400.0,48.2559,48.3284,47.9875,48.002,106400.0
2011-11-01 15:25:00,66.18,66.34,66.08,66.1,106800.0,47.9948,48.1108,47.9223,47.9368,106800.0
2011-11-01 15:30:00,66.11,66.32,66.06,66.06,90300.0,47.944,48.0963,47.9077,47.9077,90300.0
2011-11-01 15:35:00,66.06,66.35,66.05,66.3,154200.0,47.9077,48.1181,47.9005,48.0818,154200.0
2011-11-01 15:40:00,66.28,66.3,65.95,65.95,207800.0,48.0673,48.0818,47.828,47.828,207800.0
2011-11-01 15:45:00,65.95,66.0,65.62,65.78,191800.0,47.828,47.8642,47.5887,47.7047,191800.0
2011-11-01 15:50:00,65.8,65.82,65.45,65.51,206400.0,47.7192,47.7337,47.4654,47.5089,206400.0
2011-11-01 15:55:00,65.5,65.72,65.5,65.62,321500.0,47.5016,47.6612,47.5016,47.5887,321500.0
2011-11-02 09:30:00,66.51,67.26,66.51,66.91,199200.0,48.2341,48.778,48.2341,48.5242,199200.0
2011-11-02 09:35:00,66.89,67.28,66.72,66.81,150500.0,48.5097,48.7925,48.3864,48.4517,150500.0
2011-11-02 09:40:00,66.8,67.36,66.77,67.36,102800.0,48.4444,48.8505,48.4227,48.8505,102800.0
2011-11-02 09:45:00,67.36,67.48,67.26,67.45,142900.0,48.8505,48.9376,48.778,48.9158,142900.0
2011-11-02 09:50:00,67.44,67.71,67.34,67.65,136000.0,48.9085,49.1044,48.836,49.0608,136000.0
2011-11-02 09:55:00,67.66,67.75,67.51,67.73,115400.0,49.0681,49.1334,48.9593,49.1189,115400.0
2011-11-02 10:00:00,67.74,68.01,67.52,67.56,159800.0,49.1261,49.3219,48.9666,48.9956,159800.0
2011-11-02 10:05:00,67.55,67.76,67.43,67.69,127200.0,48.9883,49.1406,48.9013,49.0899,127200.0
2011-11-02 10:10:00,67.7,67.75,67.47,67.56,147400.0,49.0971,49.1334,48.9303,48.9956,147400.0
2011-11-02 10:15:00,67.56,67.56,67.25,67.36,120000.0,48.9956,48.9956,48.7708,48.8505,120000.0
2011-11-02 10:20:00,67.41,67.5,67.28,67.34,112200.0,48.8868,48.9521,48.7925,48.836,112200.0
2011-11-02 10:25:00,67.35,67.35,67.14,67.2,111100.0,48.8433,48.8433,48.691,48.7345,111100.0
2011-11-02 10:30:00,67.18,67.29,67.11,67.28,81200.0,48.72,48.7998,48.6692,48.7925,81200.0
2011-11-02 10:35:00,67.28,67.3,67.19,67.2,147700.0,48.7925,48.807,48.7272,48.7345,147700.0
2011-11-02 10:40:00,67.2,67.68,67.15,67.6,519000.0,48.7345,49.0826,48.6982,49.0246,519000.0
2011-11-02 10:45:00,67.6,67.68,67.32,67.68,100300.0,49.0246,49.0826,48.8215,49.0826,100300.0
2011-11-02 10:50:00,67.68,67.84,67.56,67.84,81200.0,49.0826,49.1986,48.9956,49.1986,81200.0
2011-11-02 10:55:00,67.84,67.88,67.71,67.85,457200.0,49.1986,49.2276,49.1044,49.2059,457200.0
2011-11-02 11:00:00,67.88,67.94,67.83,67.92,70000.0,49.2276,49.2712,49.1914,49.2566,70000.0
2011-11-02 11:05:00,67.91,68.02,67.86,68.01,135300.0,49.2494,49.3292,49.2131,49.3219,135300.0
2011-11-02 11:10:00,68.01,68.01,67.78,67.79,182600.0,49.3219,49.3219,49.1551,49.1624,182600.0
2011-11-02 11:15:00,67.79,67.79,67.53,67.65,62300.0,49.1624,49.1624,48.9738,49.0608,62300.0
2011-11-02 11:20:00,67.68,67.75,67.64,67.66,26700.0,49.0826,49.1334,49.0536,49.0681,26700.0
2011-11-02 11:25:00,67.68,67.69,67.47,67.49,44300.0,49.0826,49.0899,48.9303,48.9448,44300.0
2011-11-02 11:30:00,67.51,67.52,67.28,67.52,73000.0,48.9593,48.9666,48.7925,48.9666,73000.0
2011-11-02 11:35:00,67.51,67.54,67.32,67.4,43600.0,48.9593,48.9811,48.8215,48.8795,43600.0
2011-11-02 11:40:00,67.39,67.42,67.27,67.27,23100.0,48.8723,48.894,48.7853,48.7853,23100.0
2011-11-02 11:45:00,67.28,67.3,67.23,67.28,34200.0,48.7925,48.807,48.7563,48.7925,34200.0
2011-11-02 11:50:00,67.26,67.31,66.97,66.98,78500.0,48.778,48.8143,48.5677,48.5749,78500.0
2011-11-02 11:55:00,67.0,67.06,66.95,67.03,37000.0,48.5895,48.633,48.5532,48.6112,37000.0
2011-11-02 12:00:00,67.03,67.03,66.9,66.91,41100.0,48.6112,48.6112,48.5169,48.5242,41100.0
2011-11-02 12:05:00,66.9,66.93,66.81,66.85,87800.0,48.5169,48.5387,48.4517,48.4807,87800.0
2011-11-02 12:10:00,66.85,67.05,66.83,66.95,41000.0,48.4807,48.6257,48.4662,48.5532,41000.0
2011-11-02 12:15:00,66.94,66.96,66.75,66.81,41700.0,48.5459,48.5604,48.4081,48.4517,41700.0
2011-11-02 12:20:00,66.82,66.87,66.73,66.87,29800.0,48.4589,48.4952,48.3936,48.4952,29800.0
2011-11-02 12:25:00,66.88,67.05,66.87,67.03,93800.0,48.5024,48.6257,48.4952,48.6112,93800.0
2011-11-02 12:30:00,67.01,67.32,66.93,66.95,88200.0,48.5967,48.8215,48.5387,48.5532,88200.0
2011-11-02 12:35:00,66.97,67.01,66.67,66.86,109600.0,48.5677,48.5967,48.3501,48.4879,109600.0
2011-11-02 12:40:00,66.89,67.0,66.7,66.77,88400.0,48.5097,48.5895,48.3719,48.4227,88400.0
2011-11-02 12:45:00,66.77,66.77,66.38,66.39,93200.0,48.4227,48.4227,48.1398,48.1471,93200.0
2011-11-02 12:50:00,66.39,66.54,66.35,66.42,53800.0,48.1471,48.2559,48.1181,48.1688,53800.0
2011-11-02 12:55:00,66.43,66.53,66.26,66.29,64100.0,48.1761,48.2486,48.0528,48.0745,64100.0
2011-11-02 13:00:00,66.29,66.34,65.91,65.93,105500.0,48.0745,48.1108,47.799,47.8135,105500.0
2011-11-02 13:05:00,65.92,66.21,65.63,66.2,120200.0,47.8062,48.0165,47.5959,48.0093,120200.0
2011-11-02 13:10:00,66.21,66.48,66.21,66.47,128900.0,48.0165,48.2123,48.0165,48.2051,128900.0
2011-11-02 13:15:00,66.47,66.48,66.04,66.11,73900.0,48.2051,48.2123,47.8932,47.944,73900.0
2011-11-02 13:20:00,66.11,66.11,65.91,65.94,77300.0,47.944,47.944,47.799,47.8207,77300.0
2011-11-02 13:25:00,65.95,66.36,65.95,66.32,60600.0,47.828,48.1253,47.828,48.0963,60600.0
2011-11-02 13:30:00,66.32,66.49,66.31,66.39,61400.0,48.0963,48.2196,48.0891,48.1471,61400.0
2011-11-02 13:35:00,66.39,66.41,66.21,66.22,34800.0,48.1471,48.1616,48.0165,48.0238,34800.0
2011-11-02 13:40:00,66.21,66.22,66.1,66.18,47300.0,48.0165,48.0238,47.9368,47.9948,47300.0
2011-11-02 13:45:00,66.19,66.53,66.14,66.51,86400.0,48.002,48.2486,47.9658,48.2341,86400.0
2011-11-02 13:50:00,66.51,66.56,66.33,66.34,49800.0,48.2341,48.2704,48.1036,48.1108,49800.0
2011-11-02 13:55:00,66.33,66.42,66.16,66.28,46200.0,48.1036,48.1688,47.9803,48.0673,46200.0
2011-11-02 14:00:00,66.27,66.29,65.97,66.2,64700.0,48.06,48.0745,47.8425,48.0093,64700.0
2011-11-02 14:05:00,66.16,66.41,66.15,66.27,86300.0,47.9803,48.1616,47.973,48.06,86300.0
2011-11-02 14:10:00,66.26,66.26,65.95,65.95,77300.0,48.0528,48.0528,47.828,47.828,77300.0
2011-11-02 14:15:00,65.94,66.13,65.92,66.05,37500.0,47.8207,47.9585,47.8062,47.9005,37500.0
2011-11-02 14:20:00,66.07,66.15,65.91,65.91,34400.0,47.915,47.973,47.799,47.799,34400.0
2011-11-02 14:25:00,65.91,65.97,65.85,65.94,61400.0,47.799,47.8425,47.7555,47.8207,61400.0
2011-11-02 14:30:00,65.96,66.19,65.86,66.19,64100.0,47.8352,48.002,47.7627,48.002,64100.0
2011-11-02 14:35:00,66.21,66.44,66.2,66.31,122400.0,48.0165,48.1833,48.0093,48.0891,122400.0
2011-11-02 14:40:00,66.31,66.41,66.19,66.29,52400.0,48.0891,48.1616,48.002,48.0745,52400.0
2011-11-02 14:45:00,66.29,66.43,66.27,66.36,36200.0,48.0745,48.1761,48.06,48.1253,36200.0
2011-11-02 14:50:00,66.37,66.49,66.29,66.29,50600.0,48.1326,48.2196,48.0745,48.0745,50600.0
2011-11-02 14:55:00,66.28,66.43,66.28,66.32,58800.0,48.0673,48.1761,48.0673,48.0963,58800.0
2011-11-02 15:00:00,66.33,66.4,66.24,66.31,98700.0,48.1036,48.1543,48.0383,48.0891,98700.0
2011-11-02 15:05:00,66.33,66.64,66.3,66.46,65900.0,48.1036,48.3284,48.0818,48.1978,65900.0
2011-11-02 15:10:00,66.46,66.62,66.39,66.58,71400.0,48.1978,48.3139,48.1471,48.2849,71400.0
2011-11-02 15:15:00,66.59,66.61,66.47,66.54,104400.0,48.2921,48.3066,48.2051,48.2559,104400.0
2011-11-02 15:20:00,66.55,66.69,66.48,66.69,72000.0,48.2631,48.3646,48.2123,48.3646,72000.0
2011-11-02 15:25:00,66.69,66.72,66.42,66.44,87100.0,48.3646,48.3864,48.1688,48.1833,87100.0
2011-11-02 15:30:00,66.43,66.51,66.19,66.26,94700.0,48.1761,48.2341,48.002,48.0528,94700.0
2011-11-02 15:35:00,66.26,66.47,66.24,66.47,195400.0,48.0528,48.2051,48.0383,48.2051,195400.0
2011-11-02 15:40:00,66.48,66.74,66.47,66.7,496200.0,48.2123,48.4009,48.2051,48.3719,496200.0
2011-11-02 15:45:00,66.7,66.76,66.51,66.51,216700.0,48.3719,48.4154,48.2341,48.2341,216700.0
2011-11-02 15:50:00,66.52,66.58,66.39,66.47,229800.0,48.2413,48.2849,48.1471,48.2051,229800.0
2011-11-02 15:55:00,66.47,66.64,66.46,66.6,255400.0,48.2051,48.3284,48.1978,48.2994,255400.0
2011-11-03 09:30:00,67.56,67.92,67.5,67.89,157900.0,48.9956,49.2566,48.9521,49.2349,157900.0
2011-11-03 09:35:00,67.89,67.94,67.39,67.76,138700.0,49.2349,49.2712,48.8723,49.1406,138700.0
2011-11-03 09:40:00,67.77,68.1,67.63,67.86,127900.0,49.1479,49.3872,49.0463,49.2131,127900.0
2011-11-03 09:45:00,67.84,68.02,67.7,67.87,172300.0,49.1986,49.3292,49.0971,49.2204,172300.0
2011-11-03 09:50:00,67.87,68.0,67.66,67.67,151700.0,49.2204,49.3147,49.0681,49.0753,151700.0
2011-11-03 09:55:00,67.67,67.85,67.47,67.58,120900.0,49.0753,49.2059,48.9303,49.0101,120900.0
2011-11-03 10:00:00,67.6,67.64,67.14,67.22,110500.0,49.0246,49.0536,48.691,48.749,110500.0
2011-11-03 10:05:00,67.22,67.61,67.1,67.57,218100.0,48.749,49.0318,48.662,49.0028,218100.0
2011-11-03 10:10:00,67.58,67.92,67.53,67.9,87900.0,49.0101,49.2566,48.9738,49.2421,87900.0
2011-11-03 10:15:00,67.89,68.28,67.79,68.26,159200.0,49.2349,49.5177,49.1624,49.5032,159200.0
2011-11-03 10:20:00,68.24,68.28,68.0,68.05,75300.0,49.4887,49.5177,49.3147,49.3509,75300.0
2011-11-03 10:25:00,68.05,68.18,68.0,68.13,54400.0,49.3509,49.4452,49.3147,49.4089,54400.0
2011-11-03 10:30:00,68.15,68.56,68.13,68.56,152100.0,49.4234,49.7208,49.4089,49.7208,152100.0
2011-11-03 10:35:00,68.56,68.66,68.44,68.48,83800.0,49.7208,49.7933,49.6338,49.6628,83800.0
2011-11-03 10:40:00,68.47,68.79,68.47,68.57,236700.0,49.6555,49.8876,49.6555,49.728,236700.0
2011-11-03 10:45:00,68.6,68.8,68.48,68.48,96600.0,49.7498,49.8948,49.6628,49.6628,96600.0
2011-11-03 10:50:00,68.47,68.54,68.38,68.48,57900.0,49.6555,49.7063,49.5902,49.6628,57900.0
2011-11-03 10:55:00,68.48,68.53,68.3,68.35,72700.0,49.6628,49.699,49.5322,49.5685,72700.0
2011-11-03 11:00:00,68.37,68.5,68.35,68.5,102600.0,49.583,49.6773,49.5685,49.6773,102600.0
2011-11-03 11:05:00,68.48,68.52,68.18,68.26,97900.0,49.6628,49.6918,49.4452,49.5032,97900.0
2011-11-03 11:10:00,68.27,68.53,68.27,68.28,53000.0,49.5105,49.699,49.5105,49.5177,53000.0
2011-11-03 11:15:00,68.28,68.46,68.24,68.3,48100.0,49.5177,49.6483,49.4887,49.5322,48100.0
2011-11-03 11:20:00,68.27,68.53,68.2,68.35,164400.0,49.5105,49.699,49.4597,49.5685,164400.0
2011-11-03 11:25:00,68.35,68.39,68.19,68.21,88800.0,49.5685,49.5975,49.4525,49.467,88800.0
2011-11-03 11:30:00,68.21,68.33,68.18,68.3,52500.0,49.467,49.554,49.4452,49.5322,52500.0
2011-11-03 11:35:00,68.3,68.32,68.17,68.23,41600.0,49.5322,49.5467,49.438,49.4815,41600.0
2011-11-03 11:40:00,68.22,68.25,67.96,67.99,63000.0,49.4742,49.496,49.2857,49.3074,63000.0
2011-11-03 11:45:00,67.98,68.05,67.86,68.03,65600.0,49.3002,49.3509,49.2131,49.3364,65600.0
2011-11-03 11:50:00,68.02,68.06,67.97,68.02,53900.0,49.3292,49.3582,49.2929,49.3292,53900.0
2011-11-03 11:55:00,68.04,68.12,67.99,68.06,74600.0,49.3437,49.4017,49.3074,49.3582,74600.0
2011-11-03 12:00:00,68.05,68.37,68.05,68.37,125700.0,49.3509,49.583,49.3509,49.583,125700.0
2011-11-03 12:05:00,68.38,68.64,68.37,68.57,186000.0,49.5902,49.7788,49.583,49.728,186000.0
2011-11-03 12:10:00,68.58,68.65,68.36,68.39,56100.0,49.7353,49.7861,49.5757,49.5975,56100.0
2011-11-03 12:15:00,68.35,68.37,68.17,68.24,44100.0,49.5685,49.583,49.438,49.4887,44100.0
2011-11-03 12:20:00,68.24,68.44,68.21,68.44,34300.0,49.4887,49.6338,49.467,49.6338,34300.0
2011-11-03 12:25:00,68.43,68.51,68.35,68.39,53000.0,49.6265,49.6845,49.5685,49.5975,53000.0
2011-11-03 12:30:00,68.41,68.43,68.27,68.29,43900.0,49.612,49.6265,49.5105,49.525,43900.0
2011-11-03 12:35:00,68.28,68.41,68.27,68.38,41500.0,49.5177,49.612,49.5105,49.5902,41500.0
2011-11-03 12:40:00,68.37,68.47,68.32,68.4,37800.0,49.583,49.6555,49.5467,49.6048,37800.0
2011-11-03 12:45:00,68.38,68.49,68.32,68.43,74100.0,49.5902,49.67,49.5467,49.6265,74100.0
2011-11-03 12:50:00,68.43,68.46,68.26,68.26,46400.0,49.6265,49.6483,49.5032,49.5032,46400.0
2011-11-03 12:55:00,68.29,68.4,68.25,68.3,59600.0,49.525,49.6048,49.496,49.5322,59600.0
2011-11-03 13:00:00,68.3,68.3,68.1,68.11,77200.0,49.5322,49.5322,49.3872,49.3944,77200.0
2011-11-03 13:05:00,68.11,68.33,68.1,68.31,33500.0,49.3944,49.554,49.3872,49.5395,33500.0
2011-11-03 13:10:00,68.3,68.46,68.3,68.35,30200.0,49.5322,49.6483,49.5322,49.5685,30200.0
2011-11-03 13:15:00,68.34,68.44,68.26,68.38,38000.0,49.5612,49.6338,49.5032,49.5902,38000.0
2011-11-03 13:20:00,68.38,68.41,68.24,68.37,43400.0,49.5902,49.612,49.4887,49.583,43400.0
2011-11-03 13:25:00,68.36,68.44,68.29,68.4,61500.0,49.5757,49.6338,49.525,49.6048,61500.0
2011-11-03 13:30:00,68.41,68.65,68.38,68.62,111300.0,49.612,49.7861,49.5902,49.7643,111300.0
2011-11-03 13:35:00,68.62,68.76,68.61,68.69,120000.0,49.7643,49.8658,49.757,49.8151,120000.0
2011-11-03 13:40:00,68.69,68.73,68.57,68.7,88700.0,49.8151,49.8441,49.728,49.8223,88700.0
2011-11-03 13:45:00,68.7,68.87,68.68,68.81,57500.0,49.8223,49.9456,49.8078,49.9021,57500.0
2011-11-03 13:50:00,68.82,68.95,68.74,68.92,174700.0,49.9093,50.0036,49.8513,49.9819,174700.0
2011-11-03 13:55:00,68.94,68.96,68.85,68.86,129000.0,49.9964,50.0109,49.9311,49.9384,129000.0
2011-11-03 14:00:00,68.9,68.98,68.85,68.92,110500.0,49.9674,50.0254,49.9311,49.9819,110500.0
2011-11-03 14:05:00,68.9,69.0,68.86,69.0,59000.0,49.9674,50.0399,49.9384,50.0399,59000.0
2011-11-03 14:10:00,69.0,69.11,68.97,69.04,152900.0,50.0399,50.1197,50.0181,50.0689,152900.0
2011-11-03 14:15:00,69.03,69.14,69.02,69.09,72000.0,50.0616,50.1414,50.0544,50.1052,72000.0
2011-11-03 14:20:00,69.06,69.13,69.05,69.12,88000.0,50.0834,50.1342,50.0761,50.1269,88000.0
2011-11-03 14:25:00,69.1,69.13,69.06,69.1,60700.0,50.1124,50.1342,50.0834,50.1124,60700.0
2011-11-03 14:30:00,69.1,69.15,69.06,69.12,61600.0,50.1124,50.1487,50.0834,50.1269,61600.0
2011-11-03 14:35:00,69.13,69.14,69.0,69.09,61700.0,50.1342,50.1414,50.0399,50.1052,61700.0
2011-11-03 14:40:00,69.09,69.09,68.98,69.03,62500.0,50.1052,50.1052,50.0254,50.0616,62500.0
2011-11-03 14:45:00,69.03,69.1,69.0,69.09,54600.0,50.0616,50.1124,50.0399,50.1052,54600.0
2011-11-03 14:50:00,69.08,69.1,69.04,69.05,53200.0,50.0979,50.1124,50.0689,50.0761,53200.0
2011-11-03 14:55:00,69.06,69.1,69.01,69.1,47100.0,50.0834,50.1124,50.0471,50.1124,47100.0
2011-11-03 15:00:00,69.09,69.11,69.06,69.1,57500.0,50.1052,50.1197,50.0834,50.1124,57500.0
2011-11-03 15:05:00,69.11,69.14,69.07,69.13,54500.0,50.1197,50.1414,50.0906,50.1342,54500.0
2011-11-03 15:10:00,69.13,69.28,69.13,69.19,102900.0,50.1342,50.2429,50.1342,50.1777,102900.0
2011-11-03 15:15:00,69.2,69.34,69.19,69.34,73800.0,50.1849,50.2865,50.1777,50.2865,73800.0
2011-11-03 15:20:00,69.34,69.35,69.28,69.35,147900.0,50.2865,50.2937,50.2429,50.2937,147900.0
2011-11-03 15:25:00,69.34,69.36,69.28,69.33,103000.0,50.2865,50.301,50.2429,50.2792,103000.0
2011-11-03 15:30:00,69.33,69.54,69.32,69.49,170500.0,50.2792,50.4315,50.272,50.3952,170500.0
2011-11-03 15:35:00,69.48,69.49,69.1,69.19,206900.0,50.388,50.3952,50.1124,50.1777,206900.0
2011-11-03 15:40:00,69.19,69.24,69.02,69.14,190700.0,50.1777,50.2139,50.0544,50.1414,190700.0
2011-11-03 15:45:00,69.13,69.19,69.02,69.19,201600.0,50.1342,50.1777,50.0544,50.1777,201600.0
2011-11-03 15:50:00,69.19,69.37,69.18,69.31,229600.0,50.1777,50.3082,50.1704,50.2647,229600.0
2011-11-03 15:55:00,69.31,69.41,69.25,69.33,485900.0,50.2647,50.3372,50.2212,50.2792,485900.0
2011-11-04 09:30:00,68.71,68.89,68.51,68.68,145100.0,49.8296,49.9601,49.6845,49.8078,145100.0
2011-11-04 09:35:00,68.69,69.04,68.65,68.97,211200.0,49.8151,50.0689,49.7861,50.0181,211200.0
2011-11-04 09:40:00,68.97,69.18,68.91,69.01,104500.0,50.0181,50.1704,49.9746,50.0471,104500.0
2011-11-04 09:45:00,69.02,69.2,68.91,69.11,175400.0,50.0544,50.1849,49.9746,50.1197,175400.0
2011-11-04 09:50:00,69.09,69.25,68.91,68.98,129000.0,50.1052,50.2212,49.9746,50.0254,129000.0
2011-11-04 09:55:00,68.97,69.05,68.65,68.69,211800.0,50.0181,50.0761,49.7861,49.8151,211800.0
2011-11-04 10:00:00,68.71,68.99,68.68,68.92,112800.0,49.8296,50.0326,49.8078,49.9819,112800.0
2011-11-04 10:05:00,68.91,68.99,68.8,68.84,98600.0,49.9746,50.0326,49.8948,49.9238,98600.0
2011-11-04 10:10:00,68.85,68.92,68.76,68.85,111700.0,49.9311,49.9819,49.8658,49.9311,111700.0
2011-11-04 10:15:00,68.86,68.92,68.62,68.65,145900.0,49.9384,49.9819,49.7643,49.7861,145900.0
2011-11-04 10:20:00,68.64,68.84,68.61,68.73,172500.0,49.7788,49.9238,49.757,49.8441,172500.0
2011-11-04 10:25:00,68.72,68.98,68.67,68.95,169600.0,49.8368,50.0254,49.8006,50.0036,169600.0
2011-11-04 10:30:00,68.93,68.95,68.7,68.78,210000.0,49.9891,50.0036,49.8223,49.8803,210000.0
2011-11-04 10:35:00,68.77,68.79,68.32,68.4,99600.0,49.8731,49.8876,49.5467,49.6048,99600.0
2011-11-04 10:40:00,68.42,68.6,68.25,68.59,108300.0,49.6193,49.7498,49.496,49.7425,108300.0
2011-11-04 10:45:00,68.59,68.69,68.53,68.63,90300.0,49.7425,49.8151,49.699,49.7716,90300.0
2011-11-04 10:50:00,68.63,68.68,68.53,68.6,61600.0,49.7716,49.8078,49.699,49.7498,61600.0
2011-11-04 10:55:00,68.6,68.8,68.59,68.78,58000.0,49.7498,49.8948,49.7425,49.8803,58000.0
2011-11-04 11:00:00,68.79,68.82,68.72,68.81,129100.0,49.8876,49.9093,49.8368,49.9021,129100.0
2011-11-04 11:05:00,68.79,68.87,68.74,68.78,124800.0,49.8876,49.9456,49.8513,49.8803,124800.0
2011-11-04 11:10:00,68.8,68.92,68.73,68.74,84200.0,49.8948,49.9819,49.8441,49.8513,84200.0
2011-11-04 11:15:00,68.74,68.81,68.67,68.7,38400.0,49.8513,49.9021,49.8006,49.8223,38400.0
2011-11-04 11:20:00,68.7,68.8,68.64,68.64,42200.0,49.8223,49.8948,49.7788,49.7788,42200.0
2011-11-04 11:25:00,68.64,68.75,68.63,68.7,41800.0,49.7788,49.8586,49.7716,49.8223,41800.0
2011-11-04 11:30:00,68.7,68.81,68.69,68.74,73100.0,49.8223,49.9021,49.8151,49.8513,73100.0
2011-11-04 11:35:00,68.74,68.8,68.64,68.74,43400.0,49.8513,49.8948,49.7788,49.8513,43400.0
2011-11-04 11:40:00,68.75,68.76,68.64,68.74,28600.0,49.8586,49.8658,49.7788,49.8513,28600.0
2011-11-04 11:45:00,68.73,68.76,68.56,68.64,43900.0,49.8441,49.8658,49.7208,49.7788,43900.0
2011-11-04 11:50:00,68.65,68.65,68.56,68.57,37500.0,49.7861,49.7861,49.7208,49.728,37500.0
2011-11-04 11:55:00,68.56,68.63,68.47,68.56,64900.0,49.7208,49.7716,49.6555,49.7208,64900.0
2011-11-04 12:00:00,68.56,68.68,68.55,68.66,54900.0,49.7208,49.8078,49.7135,49.7933,54900.0
2011-11-04 12:05:00,68.66,68.76,68.65,68.72,43300.0,49.7933,49.8658,49.7861,49.8368,43300.0
2011-11-04 12:10:00,68.72,68.82,68.72,68.77,36000.0,49.8368,49.9093,49.8368,49.8731,36000.0
2011-11-04 12:15:00,68.77,68.81,68.74,68.79,48000.0,49.8731,49.9021,49.8513,49.8876,48000.0
2011-11-04 12:20:00,68.8,68.87,68.75,68.77,32000.0,49.8948,49.9456,49.8586,49.8731,32000.0
2011-11-04 12:25:00,68.77,68.9,68.76,68.79,42500.0,49.8731,49.9674,49.8658,49.8876,42500.0
2011-11-04 12:30:00,68.78,68.79,68.75,68.77,16800.0,49.8803,49.8876,49.8586,49.8731,16800.0
2011-11-04 12:35:00,68.76,68.81,68.74,68.8,52500.0,49.8658,49.9021,49.8513,49.8948,52500.0
2011-11-04 12:40:00,68.81,68.81,68.73,68.76,48900.0,49.9021,49.9021,49.8441,49.8658,48900.0
2011-11-04 12:45:00,68.75,68.8,68.73,68.78,34800.0,49.8586,49.8948,49.8441,49.8803,34800.0
2011-11-04 12:50:00,68.78,68.84,68.72,68.74,44600.0,49.8803,49.9238,49.8368,49.8513,44600.0
2011-11-04 12:55:00,68.76,68.84,68.76,68.84,43500.0,49.8658,49.9238,49.8658,49.9238,43500.0
2011-11-04 13:00:00,68.84,68.84,68.74,68.76,29300.0,49.9238,49.9238,49.8513,49.8658,29300.0
2011-11-04 13:05:00,68.77,68.82,68.73,68.81,43900.0,49.8731,49.9093,49.8441,49.9021,43900.0
2011-11-04 13:10:00,68.81,68.86,68.8,68.84,63600.0,49.9021,49.9384,49.8948,49.9238,63600.0
2011-11-04 13:15:00,68.85,68.89,68.78,68.8,68100.0,49.9311,49.9601,49.8803,49.8948,68100.0
2011-11-04 13:20:00,68.79,68.83,68.79,68.83,46200.0,49.8876,49.9166,49.8876,49.9166,46200.0
2011-11-04 13:25:00,68.83,68.91,68.79,68.9,48800.0,49.9166,49.9746,49.8876,49.9674,48800.0
2011-11-04 13:30:00,68.91,68.95,68.89,68.91,95900.0,49.9746,50.0036,49.9601,49.9746,95900.0
2011-11-04 13:35:00,68.91,68.95,68.87,68.88,31100.0,49.9746,50.0036,49.9456,49.9529,31100.0
2011-11-04 13:40:00,68.9,68.96,68.86,68.88,99700.0,49.9674,50.0109,49.9384,49.9529,99700.0
2011-11-04 13:45:00,68.89,69.0,68.84,68.96,110700.0,49.9601,50.0399,49.9238,50.0109,110700.0
2011-11-04 13:50:00,68.95,68.98,68.84,68.9,61700.0,50.0036,50.0254,49.9238,49.9674,61700.0
2011-11-04 13:55:00,68.92,68.93,68.72,68.83,49700.0,49.9819,49.9891,49.8368,49.9166,49700.0
2011-11-04 14:00:00,68.83,68.89,68.69,68.71,57800.0,49.9166,49.9601,49.8151,49.8296,57800.0
2011-11-04 14:05:00,68.72,68.87,68.7,68.77,47800.0,49.8368,49.9456,49.8223,49.8731,47800.0
2011-11-04 14:10:00,68.77,68.87,68.73,68.85,44200.0,49.8731,49.9456,49.8441,49.9311,44200.0
2011-11-04 14:15:00,68.84,68.87,68.71,68.8,74700.0,49.9238,49.9456,49.8296,49.8948,74700.0
2011-11-04 14:20:00,68.8,68.87,68.77,68.86,52000.0,49.8948,49.9456,49.8731,49.9384,52000.0
2011-11-04 14:25:00,68.87,69.0,68.85,68.95,42900.0,49.9456,50.0399,49.9311,50.0036,42900.0
2011-11-04 14:30:00,68.96,69.05,68.9,68.91,37600.0,50.0109,50.0761,49.9674,49.9746,37600.0
2011-11-04 14:35:00,68.9,68.93,68.83,68.89,28500.0,49.9674,49.9891,49.9166,49.9601,28500.0
2011-11-04 14:40:00,68.88,69.03,68.88,69.03,33000.0,49.9529,50.0616,49.9529,50.0616,33000.0
2011-11-04 14:45:00,69.01,69.15,69.01,69.06,27100.0,50.0471,50.1487,50.0471,50.0834,27100.0
2011-11-04 14:50:00,69.06,69.1,69.02,69.08,20600.0,50.0834,50.1124,50.0544,50.0979,20600.0
2011-11-04 14:55:00,69.1,69.15,69.04,69.08,47600.0,50.1124,50.1487,50.0689,50.0979,47600.0
2011-11-04 15:00:00,69.08,69.1,69.05,69.05,24300.0,50.0979,50.1124,50.0761,50.0761,24300.0
2011-11-04 15:05:00,69.05,69.07,68.93,69.03,81400.0,50.0761,50.0906,49.9891,50.0616,81400.0
2011-11-04 15:10:00,69.04,69.06,69.01,69.04,36600.0,50.0689,50.0834,50.0471,50.0689,36600.0
2011-11-04 15:15:00,69.05,69.15,69.04,69.15,34000.0,50.0761,50.1487,50.0689,50.1487,34000.0
2011-11-04 15:20:00,69.15,69.15,68.98,69.1,32700.0,50.1487,50.1487,50.0254,50.1124,32700.0
2011-11-04 15:25:00,69.11,69.2,69.11,69.18,28300.0,50.1197,50.1849,50.1197,50.1704,28300.0
2011-11-04 15:30:00,69.18,69.3,69.11,69.28,58300.0,50.1704,50.2574,50.1197,50.2429,58300.0
2011-11-04 15:35:00,69.27,69.28,69.16,69.21,64400.0,50.2357,50.2429,50.1559,50.1922,64400.0
2011-11-04 15:40:00,69.22,69.35,69.18,69.35,40500.0,50.1994,50.2937,50.1704,50.2937,40500.0
2011-11-04 15:45:00,69.35,69.45,69.34,69.35,90900.0,50.2937,50.3662,50.2865,50.2937,90900.0
2011-11-04 15:50:00,69.35,69.35,69.12,69.16,98000.0,50.2937,50.2937,50.1269,50.1559,98000.0
2011-11-04 15:55:00,69.16,69.4,69.11,69.37,161600.0,50.1559,50.33,50.1197,50.3082,161600.0
2011-11-07 09:30:00,69.86,70.39,69.69,69.85,177100.0,50.6636,51.0479,50.5403,50.6563,177100.0
2011-11-07 09:35:00,69.85,70.43,69.85,70.1,139700.0,50.6563,51.0769,50.6563,50.8376,139700.0
2011-11-07 09:40:00,70.11,70.64,70.02,70.61,169400.0,50.8449,51.2292,50.7796,51.2075,169400.0
2011-11-07 09:45:00,70.6,71.08,70.6,70.88,273700.0,51.2002,51.5483,51.2002,51.4033,273700.0
2011-11-07 09:50:00,70.86,71.05,70.68,71.0,236500.0,51.3888,51.5266,51.2582,51.4903,236500.0
2011-11-07 09:55:00,71.0,71.04,70.77,70.83,114400.0,51.4903,51.5193,51.3235,51.367,114400.0
2011-11-07 10:00:00,70.83,70.89,70.66,70.77,101700.0,51.367,51.4105,51.2437,51.3235,101700.0
2011-11-07 10:05:00,70.76,71.0,70.55,71.0,118300.0,51.3163,51.4903,51.164,51.4903,118300.0
2011-11-07 10:10:00,71.0,71.0,70.81,70.96,101700.0,51.4903,51.4903,51.3525,51.4613,101700.0
2011-11-07 10:15:00,70.95,71.06,70.75,70.77,204700.0,51.4541,51.5338,51.309,51.3235,204700.0
2011-11-07 10:20:00,70.76,70.96,70.76,70.85,141000.0,51.3163,51.4613,51.3163,51.3815,141000.0
2011-11-07 10:25:00,70.85,70.91,70.69,70.87,143600.0,51.3815,51.425,51.2655,51.396,143600.0
2011-11-07 10:30:00,70.87,70.89,70.52,70.64,82300.0,51.396,51.4105,51.1422,51.2292,82300.0
2011-11-07 10:35:00,70.65,70.68,70.44,70.45,96200.0,51.2365,51.2582,51.0842,51.0914,96200.0
2011-11-07 10:40:00,70.45,70.77,70.37,70.73,115700.0,51.0914,51.3235,51.0334,51.2945,115700.0
2011-11-07 10:45:00,70.73,70.73,70.39,70.43,68600.0,51.2945,51.2945,51.0479,51.0769,68600.0
2011-11-07 10:50:00,70.46,70.58,70.4,70.52,102900.0,51.0987,51.1857,51.0552,51.1422,102900.0
2011-11-07 10:55:00,70.53,70.77,70.47,70.75,58000.0,51.1495,51.3235,51.1059,51.309,58000.0
2011-11-07 11:00:00,70.73,71.06,70.68,71.01,99700.0,51.2945,51.5338,51.2582,51.4976,99700.0
2011-11-07 11:05:00,71.01,71.04,70.77,70.91,84000.0,51.4976,51.5193,51.3235,51.425,84000.0
2011-11-07 11:10:00,70.9,71.13,70.87,71.0,87200.0,51.4178,51.5846,51.396,51.4903,87200.0
2011-11-07 11:15:00,71.01,71.01,70.46,70.48,278200.0,51.4976,51.4976,51.0987,51.1132,278200.0
2011-11-07 11:20:00,70.48,70.63,70.43,70.6,41800.0,51.1132,51.222,51.0769,51.2002,41800.0
2011-11-07 11:25:00,70.58,70.64,70.5,70.56,42900.0,51.1857,51.2292,51.1277,51.1712,42900.0
2011-11-07 11:30:00,70.56,70.7,70.54,70.68,37300.0,51.1712,51.2727,51.1567,51.2582,37300.0
2011-11-07 11:35:00,70.69,70.71,70.58,70.62,36200.0,51.2655,51.28,51.1857,51.2147,36200.0
2011-11-07 11:40:00,70.58,70.62,70.51,70.57,99900.0,51.1857,51.2147,51.135,51.1785,99900.0
2011-11-07 11:45:00,70.6,70.68,70.54,70.55,42300.0,51.2002,51.2582,51.1567,51.164,42300.0
2011-11-07 11:50:00,70.55,70.55,70.32,70.37,120600.0,51.164,51.164,50.9972,51.0334,120600.0
2011-11-07 11:55:00,70.35,70.36,70.09,70.25,125200.0,51.0189,51.0262,50.8304,50.9464,125200.0
2011-11-07 12:00:00,70.23,70.42,70.2,70.39,90800.0,50.9319,51.0697,50.9101,51.0479,90800.0
2011-11-07 12:05:00,70.37,70.69,70.37,70.64,104800.0,51.0334,51.2655,51.0334,51.2292,104800.0
2011-11-07 12:10:00,70.64,70.68,70.48,70.51,47900.0,51.2292,51.2582,51.1132,51.135,47900.0
2011-11-07 12:15:00,70.51,70.51,70.35,70.42,89400.0,51.135,51.135,51.0189,51.0697,89400.0
2011-11-07 12:20:00,70.4,70.64,70.4,70.64,75500.0,51.0552,51.2292,51.0552,51.2292,75500.0
2011-11-07 12:25:00,70.64,70.7,70.54,70.61,46900.0,51.2292,51.2727,51.1567,51.2075,46900.0
2011-11-07 12:30:00,70.6,70.61,70.47,70.51,31900.0,51.2002,51.2075,51.1059,51.135,31900.0
2011-11-07 12:35:00,70.52,70.69,70.49,70.69,46900.0,51.1422,51.2655,51.1205,51.2655,46900.0
2011-11-07 12:40:00,70.69,70.85,70.69,70.76,57200.0,51.2655,51.3815,51.2655,51.3163,57200.0
2011-11-07 12:45:00,70.75,70.86,70.7,70.85,59500.0,51.309,51.3888,51.2727,51.3815,59500.0
2011-11-07 12:50:00,70.82,70.95,70.81,70.91,49100.0,51.3598,51.4541,51.3525,51.425,49100.0
2011-11-07 12:55:00,70.92,71.01,70.91,70.92,44400.0,51.4323,51.4976,51.425,51.4323,44400.0
2011-11-07 13:00:00,70.93,71.0,70.93,70.97,29500.0,51.4395,51.4903,51.4395,51.4686,29500.0
2011-11-07 13:05:00,70.95,70.99,70.77,70.79,29200.0,51.4541,51.4831,51.3235,51.338,29200.0
2011-11-07 13:10:00,70.79,70.92,70.79,70.89,31100.0,51.338,51.4323,51.338,51.4105,31100.0
2011-11-07 13:15:00,70.87,71.01,70.86,70.96,50700.0,51.396,51.4976,51.3888,51.4613,50700.0
2011-11-07 13:20:00,70.95,71.07,70.91,71.02,39300.0,51.4541,51.5411,51.425,51.5048,39300.0
2011-11-07 13:25:00,71.01,71.2,70.93,71.2,60300.0,51.4976,51.6354,51.4395,51.6354,60300.0
2011-11-07 13:30:00,71.19,71.29,71.04,71.25,83100.0,51.6281,51.7006,51.5193,51.6716,83100.0
2011-11-07 13:35:00,71.25,71.27,71.07,71.08,75400.0,51.6716,51.6861,51.5411,51.5483,75400.0
2011-11-07 13:40:00,71.09,71.09,70.94,70.94,75800.0,51.5556,51.5556,51.4468,51.4468,75800.0
2011-11-07 13:45:00,70.95,70.95,70.85,70.93,68600.0,51.4541,51.4541,51.3815,51.4395,68600.0
2011-11-07 13:50:00,70.94,70.96,70.78,70.93,48300.0,51.4468,51.4613,51.3308,51.4395,48300.0
2011-11-07 13:55:00,70.94,71.26,70.93,71.14,111100.0,51.4468,51.6789,51.4395,51.5918,111100.0
2011-11-07 14:00:00,71.16,71.27,71.0,71.16,78000.0,51.6063,51.6861,51.4903,51.6063,78000.0
2011-11-07 14:05:00,71.14,71.15,71.0,71.01,87900.0,51.5918,51.5991,51.4903,51.4976,87900.0
2011-11-07 14:10:00,71.02,71.19,71.02,71.15,76400.0,51.5048,51.6281,51.5048,51.5991,76400.0
2011-11-07 14:15:00,71.15,71.2,71.11,71.13,71200.0,51.5991,51.6354,51.5701,51.5846,71200.0
2011-11-07 14:20:00,71.13,71.24,71.09,71.23,62500.0,51.5846,51.6644,51.5556,51.6571,62500.0
2011-11-07 14:25:00,71.21,71.24,71.13,71.16,51800.0,51.6426,51.6644,51.5846,51.6063,51800.0
2011-11-07 14:30:00,71.14,71.17,71.02,71.1,56300.0,51.5918,51.6136,51.5048,51.5628,56300.0
2011-11-07 14:35:00,71.1,71.24,71.07,71.23,86000.0,51.5628,51.6644,51.5411,51.6571,86000.0
2011-11-07 14:40:00,71.21,71.41,71.14,71.38,155700.0,51.6426,51.7877,51.5918,51.7659,155700.0
2011-11-07 14:45:00,71.4,71.45,71.35,71.45,54300.0,51.7804,51.8167,51.7441,51.8167,54300.0
2011-11-07 14:50:00,71.44,71.71,71.44,71.66,147600.0,51.8094,52.0052,51.8094,51.969,147600.0
2011-11-07 14:55:00,71.66,71.71,71.52,71.66,96700.0,51.969,52.0052,51.8674,51.969,96700.0
2011-11-07 15:00:00,71.66,71.66,71.46,71.5,100600.0,51.969,51.969,51.8239,51.8529,100600.0
2011-11-07 15:05:00,71.51,71.68,71.51,71.68,145100.0,51.8602,51.9835,51.8602,51.9835,145100.0
2011-11-07 15:10:00,71.68,71.8,71.65,71.77,119400.0,51.9835,52.0705,51.9617,52.0487,119400.0
2011-11-07 15:15:00,71.77,71.8,71.62,71.63,99900.0,52.0487,52.0705,51.9399,51.9472,99900.0
2011-11-07 15:20:00,71.63,71.79,71.63,71.72,95300.0,51.9472,52.0632,51.9472,52.0125,95300.0
2011-11-07 15:25:00,71.71,71.71,71.46,71.5,130500.0,52.0052,52.0052,51.8239,51.8529,130500.0
2011-11-07 15:30:00,71.5,71.69,71.49,71.49,133900.0,51.8529,51.9907,51.8457,51.8457,133900.0
2011-11-07 15:35:00,71.48,71.7,71.44,71.67,129500.0,51.8384,51.998,51.8094,51.9762,129500.0
2011-11-07 15:40:00,71.68,71.98,71.67,71.87,265200.0,51.9835,52.201,51.9762,52.1213,265200.0
2011-11-07 15:45:00,71.87,72.07,71.8,71.95,318500.0,52.1213,52.2663,52.0705,52.1793,318500.0
2011-11-07 15:50:00,71.93,72.29,71.88,72.15,415900.0,52.1648,52.4258,52.1285,52.3243,415900.0
2011-11-07 15:55:00,72.13,72.21,72.01,72.15,515100.0,52.3098,52.3678,52.2228,52.3243,515100.0
2011-11-08 09:30:00,71.9,72.0,71.44,71.58,215500.0,52.143,52.2155,51.8094,51.9109,215500.0
2011-11-08 09:35:00,71.56,71.58,71.03,71.29,270100.0,51.8964,51.9109,51.5121,51.7006,270100.0
2011-11-08 09:40:00,71.29,71.57,71.05,71.5,184700.0,51.7006,51.9037,51.5266,51.8529,184700.0
2011-11-08 09:45:00,71.5,71.67,71.28,71.33,172200.0,51.8529,51.9762,51.6934,51.7296,172200.0
2011-11-08 09:50:00,71.32,71.85,71.32,71.73,142800.0,51.7224,52.1067,51.7224,52.0197,142800.0
2011-11-08 09:55:00,71.74,72.0,71.65,71.97,121000.0,52.027,52.2155,51.9617,52.1938,121000.0
2011-11-08 10:00:00,71.97,72.0,71.66,71.88,105200.0,52.1938,52.2155,51.969,52.1285,105200.0
2011-11-08 10:05:00,71.87,71.88,71.58,71.7,82100.0,52.1213,52.1285,51.9109,51.998,82100.0
2011-11-08 10:10:00,71.68,71.74,71.52,71.58,144300.0,51.9835,52.027,51.8674,51.9109,144300.0
2011-11-08 10:15:00,71.57,71.84,71.49,71.74,98800.0,51.9037,52.0995,51.8457,52.027,98800.0
2011-11-08 10:20:00,71.75,71.78,71.43,71.46,82100.0,52.0342,52.056,51.8022,51.8239,82100.0
2011-11-08 10:25:00,71.47,71.47,71.19,71.31,133700.0,51.8312,51.8312,51.6281,51.7151,133700.0
2011-11-08 10:30:00,71.3,71.56,71.21,71.51,75900.0,51.7079,51.8964,51.6426,51.8602,75900.0
2011-11-08 10:35:00,71.49,71.76,71.45,71.74,39900.0,51.8457,52.0415,51.8167,52.027,39900.0
2011-11-08 10:40:00,71.74,71.86,71.66,71.85,43300.0,52.027,52.114,51.969,52.1067,43300.0
2011-11-08 10:45:00,71.83,71.94,71.83,71.88,53000.0,52.0922,52.172,52.0922,52.1285,53000.0
2011-11-08 10:50:00,71.88,71.96,71.8,71.94,60100.0,52.1285,52.1865,52.0705,52.172,60100.0
2011-11-08 10:55:00,71.95,72.0,71.81,71.92,45400.0,52.1793,52.2155,52.0777,52.1575,45400.0
2011-11-08 11:00:00,71.89,72.1,71.88,71.98,58300.0,52.1358,52.2881,52.1285,52.201,58300.0
2011-11-08 11:05:00,71.96,72.13,71.68,71.79,72500.0,52.1865,52.3098,51.9835,52.0632,72500.0
2011-11-08 11:10:00,71.78,71.87,71.63,71.78,51400.0,52.056,52.1213,51.9472,52.056,51400.0
2011-11-08 11:15:00,71.8,71.85,71.56,71.57,47100.0,52.0705,52.1067,51.8964,51.9037,47100.0
2011-11-08 11:20:00,71.59,71.61,71.25,71.29,69300.0,51.9182,51.9327,51.6716,51.7006,69300.0
2011-11-08 11:25:00,71.27,71.44,71.12,71.34,112200.0,51.6861,51.8094,51.5773,51.7369,112200.0
2011-11-08 11:30:00,71.34,71.44,71.32,71.4,36400.0,51.7369,51.8094,51.7224,51.7804,36400.0
2011-11-08 11:35:00,71.38,71.43,71.2,71.28,44500.0,51.7659,51.8022,51.6354,51.6934,44500.0
2011-11-08 11:40:00,71.27,71.28,71.12,71.25,46900.0,51.6861,51.6934,51.5773,51.6716,46900.0
2011-11-08 11:45:00,71.25,71.26,71.11,71.19,69300.0,51.6716,51.6789,51.5701,51.6281,69300.0
2011-11-08 11:50:00,71.19,71.2,71.05,71.14,59000.0,51.6281,51.6354,51.5266,51.5918,59000.0
2011-11-08 11:55:00,71.14,71.21,70.93,71.01,66000.0,51.5918,51.6426,51.4395,51.4976,66000.0
2011-11-08 12:00:00,71.0,71.2,70.91,71.2,66400.0,51.4903,51.6354,51.425,51.6354,66400.0
2011-11-08 12:05:00,71.19,71.34,71.17,71.34,55900.0,51.6281,51.7369,51.6136,51.7369,55900.0
2011-11-08 12:10:00,71.35,71.51,71.34,71.51,41800.0,51.7441,51.8602,51.7369,51.8602,41800.0
2011-11-08 12:15:00,71.5,71.7,71.45,71.69,57800.0,51.8529,51.998,51.8167,51.9907,57800.0
2011-11-08 12:20:00,71.69,71.75,71.65,71.69,55500.0,51.9907,52.0342,51.9617,51.9907,55500.0
2011-11-08 12:25:00,71.69,71.71,71.54,71.54,28400.0,51.9907,52.0052,51.8819,51.8819,28400.0
2011-11-08 12:30:00,71.57,71.88,71.55,71.87,65500.0,51.9037,52.1285,51.8892,52.1213,65500.0
2011-11-08 12:35:00,71.88,72.14,71.87,72.13,90900.0,52.1285,52.3171,52.1213,52.3098,90900.0
2011-11-08 12:40:00,72.13,72.15,72.0,72.14,66900.0,52.3098,52.3243,52.2155,52.3171,66900.0
2011-11-08 12:45:00,72.14,72.16,71.83,71.87,49100.0,52.3171,52.3316,52.0922,52.1213,49100.0
2011-11-08 12:50:00,71.89,72.13,71.89,72.1,32200.0,52.1358,52.3098,52.1358,52.2881,32200.0
2011-11-08 12:55:00,72.13,72.25,72.02,72.2,52200.0,52.3098,52.3968,52.23,52.3606,52200.0
2011-11-08 13:00:00,72.17,72.28,72.08,72.23,29600.0,52.3388,52.4186,52.2735,52.3823,29600.0
2011-11-08 13:05:00,72.25,72.35,72.24,72.34,57000.0,52.3968,52.4694,52.3896,52.4621,57000.0
2011-11-08 13:10:00,72.33,72.33,72.14,72.22,104600.0,52.4549,52.4549,52.3171,52.3751,104600.0
2011-11-08 13:15:00,72.21,72.34,72.15,72.25,43000.0,52.3678,52.4621,52.3243,52.3968,43000.0
2011-11-08 13:20:00,72.24,72.28,72.2,72.27,50500.0,52.3896,52.4186,52.3606,52.4113,50500.0
2011-11-08 13:25:00,72.27,72.29,72.19,72.2,42800.0,52.4113,52.4258,52.3533,52.3606,42800.0
2011-11-08 13:30:00,72.2,72.22,72.04,72.1,124700.0,52.3606,52.3751,52.2445,52.2881,124700.0
2011-11-08 13:35:00,72.09,72.2,72.0,72.2,46500.0,52.2808,52.3606,52.2155,52.3606,46500.0
2011-11-08 13:40:00,72.2,72.22,72.03,72.03,35100.0,52.3606,52.3751,52.2373,52.2373,35100.0
2011-11-08 13:45:00,72.02,72.18,71.93,72.11,293000.0,52.23,52.3461,52.1648,52.2953,293000.0
2011-11-08 13:50:00,72.15,72.19,72.07,72.12,40600.0,52.3243,52.3533,52.2663,52.3026,40600.0
2011-11-08 13:55:00,72.13,72.21,71.85,71.89,58400.0,52.3098,52.3678,52.1067,52.1358,58400.0
2011-11-08 14:00:00,71.87,71.89,71.53,71.67,130500.0,52.1213,52.1358,51.8747,51.9762,130500.0
2011-11-08 14:05:00,71.67,71.73,71.53,71.68,73800.0,51.9762,52.0197,51.8747,51.9835,73800.0
2011-11-08 14:10:00,71.67,71.75,71.63,71.74,66700.0,51.9762,52.0342,51.9472,52.027,66700.0
2011-11-08 14:15:00,71.73,71.81,71.62,71.62,26600.0,52.0197,52.0777,51.9399,51.9399,26600.0
2011-11-08 14:20:00,71.65,71.77,71.63,71.71,41200.0,51.9617,52.0487,51.9472,52.0052,41200.0
2011-11-08 14:25:00,71.74,71.99,71.71,71.94,53800.0,52.027,52.2083,52.0052,52.172,53800.0
2011-11-08 14:30:00,71.96,72.02,71.9,71.9,124700.0,52.1865,52.23,52.143,52.143,124700.0
2011-11-08 14:35:00,71.9,71.9,71.59,71.64,91900.0,52.143,52.143,51.9182,51.9545,91900.0
2011-11-08 14:40:00,71.66,71.69,71.51,71.55,122100.0,51.969,51.9907,51.8602,51.8892,122100.0
2011-11-08 14:45:00,71.56,71.58,71.3,71.39,186900.0,51.8964,51.9109,51.7079,51.7731,186900.0
2011-11-08 14:50:00,71.4,71.44,71.24,71.37,80000.0,51.7804,51.8094,51.6644,51.7586,80000.0
2011-11-08 14:55:00,71.37,71.61,71.35,71.56,96400.0,51.7586,51.9327,51.7441,51.8964,96400.0
2011-11-08 15:00:00,71.56,71.57,71.4,71.4,115800.0,51.8964,51.9037,51.7804,51.7804,115800.0
2011-11-08 15:05:00,71.4,71.48,71.38,71.45,62200.0,51.7804,51.8384,51.7659,51.8167,62200.0
2011-11-08 15:10:00,71.45,71.52,71.41,71.48,68500.0,51.8167,51.8674,51.7877,51.8384,68500.0
2011-11-08 15:15:00,71.48,71.64,71.48,71.57,94600.0,51.8384,51.9545,51.8384,51.9037,94600.0
2011-11-08 15:20:00,71.58,71.64,71.47,71.64,126800.0,51.9109,51.9545,51.8312,51.9545,126800.0
2011-11-08 15:25:00,71.63,71.71,71.56,71.6,92200.0,51.9472,52.0052,51.8964,51.9254,92200.0
2011-11-08 15:30:00,71.58,71.75,71.58,71.71,100900.0,51.9109,52.0342,51.9109,52.0052,100900.0
2011-11-08 15:35:00,71.71,71.73,71.65,71.68,97800.0,52.0052,52.0197,51.9617,51.9835,97800.0
2011-11-08 15:40:00,71.68,71.7,71.5,71.55,128200.0,51.9835,51.998,51.8529,51.8892,128200.0
2011-11-08 15:45:00,71.55,71.61,71.51,71.59,173600.0,51.8892,51.9327,51.8602,51.9182,173600.0
2011-11-08 15:50:00,71.59,71.64,71.55,71.62,199800.0,51.9182,51.9545,51.8892,51.9399,199800.0
2011-11-08 15:55:00,71.62,71.63,71.5,71.59,320400.0,51.9399,51.9472,51.8529,51.9182,320400.0
2011-11-09 09:30:00,71.03,72.33,70.81,72.26,234300.0,51.5121,52.4549,51.3525,52.4041,234300.0
2011-11-09 09:35:00,72.26,72.42,71.72,71.93,220600.0,52.4041,52.5201,52.0125,52.1648,220600.0
2011-11-09 09:40:00,71.87,71.98,71.26,71.72,190200.0,52.1213,52.201,51.6789,52.0125,190200.0
2011-11-09 09:45:00,71.69,71.7,71.05,71.1,149400.0,51.9907,51.998,51.5266,51.5628,149400.0
2011-11-09 09:50:00,71.1,71.41,70.93,71.04,202800.0,51.5628,51.7877,51.4395,51.5193,202800.0
2011-11-09 09:55:00,71.04,71.06,70.9,71.05,116400.0,51.5193,51.5338,51.4178,51.5266,116400.0
2011-11-09 10:00:00,71.05,71.12,70.83,71.0,148800.0,51.5266,51.5773,51.367,51.4903,148800.0
2011-11-09 10:05:00,71.01,71.12,70.94,71.06,153400.0,51.4976,51.5773,51.4468,51.5338,153400.0
2011-11-09 10:10:00,71.06,71.46,71.02,71.05,168200.0,51.5338,51.8239,51.5048,51.5266,168200.0
2011-11-09 10:15:00,71.09,71.18,70.94,70.99,65400.0,51.5556,51.6209,51.4468,51.4831,65400.0
2011-11-09 10:20:00,71.01,71.27,70.86,71.1,117600.0,51.4976,51.6861,51.3888,51.5628,117600.0
2011-11-09 10:25:00,71.12,71.16,70.9,70.94,101400.0,51.5773,51.6063,51.4178,51.4468,101400.0
2011-11-09 10:30:00,70.94,71.24,70.93,71.2,88500.0,51.4468,51.6644,51.4395,51.6354,88500.0
2011-11-09 10:35:00,71.19,71.39,71.02,71.31,108000.0,51.6281,51.7731,51.5048,51.7151,108000.0
2011-11-09 10:40:00,71.27,71.69,71.23,71.49,175000.0,51.6861,51.9907,51.6571,51.8457,175000.0
2011-11-09 10:45:00,71.49,71.8,71.44,71.53,142900.0,51.8457,52.0705,51.8094,51.8747,142900.0
2011-11-09 10:50:00,71.52,71.68,71.32,71.39,156800.0,51.8674,51.9835,51.7224,51.7731,156800.0
2011-11-09 10:55:00,71.35,71.38,71.11,71.18,88500.0,51.7441,51.7659,51.5701,51.6209,88500.0
2011-11-09 11:00:00,71.16,71.5,70.9,71.28,141300.0,51.6063,51.8529,51.4178,51.6934,141300.0
2011-11-09 11:05:00,71.3,71.76,71.28,71.7,53500.0,51.7079,52.0415,51.6934,51.998,53500.0
2011-11-09 11:10:00,71.7,71.85,71.48,71.48,69400.0,51.998,52.1067,51.8384,51.8384,69400.0
2011-11-09 11:15:00,71.47,71.74,71.45,71.74,33400.0,51.8312,52.027,51.8167,52.027,33400.0
2011-11-09 11:20:00,71.75,71.98,71.75,71.89,40700.0,52.0342,52.201,52.0342,52.1358,40700.0
2011-11-09 11:25:00,71.88,71.89,71.51,71.51,46100.0,52.1285,52.1358,51.8602,51.8602,46100.0
2011-11-09 11:30:00,71.52,71.57,71.46,71.51,39400.0,51.8674,51.9037,51.8239,51.8602,39400.0
2011-11-09 11:35:00,71.5,71.74,71.48,71.73,40000.0,51.8529,52.027,51.8384,52.0197,40000.0
2011-11-09 11:40:00,71.72,71.85,71.4,71.45,67600.0,52.0125,52.1067,51.7804,51.8167,67600.0
2011-11-09 11:45:00,71.48,71.8,71.48,71.8,34600.0,51.8384,52.0705,51.8384,52.0705,34600.0
2011-11-09 11:50:00,71.77,71.96,71.77,71.95,44800.0,52.0487,52.1865,52.0487,52.1793,44800.0
2011-11-09 11:55:00,71.97,72.0,71.74,71.76,23900.0,52.1938,52.2155,52.027,52.0415,23900.0
2011-11-09 12:00:00,71.74,71.8,71.47,71.48,44200.0,52.027,52.0705,51.8312,51.8384,44200.0
2011-11-09 12:05:00,71.47,71.49,71.32,71.35,40800.0,51.8312,51.8457,51.7224,51.7441,40800.0
2011-11-09 12:10:00,71.33,71.44,71.23,71.25,35300.0,51.7296,51.8094,51.6571,51.6716,35300.0
2011-11-09 12:15:00,71.27,71.32,71.16,71.32,45300.0,51.6861,51.7224,51.6063,51.7224,45300.0
2011-11-09 12:20:00,71.32,71.39,71.16,71.16,49900.0,51.7224,51.7731,51.6063,51.6063,49900.0
2011-11-09 12:25:00,71.16,71.22,71.0,71.02,76900.0,51.6063,51.6499,51.4903,51.5048,76900.0
2011-11-09 12:30:00,71.05,71.14,71.0,71.07,32000.0,51.5266,51.5918,51.4903,51.5411,32000.0
2011-11-09 12:35:00,71.08,71.26,71.08,71.16,38200.0,51.5483,51.6789,51.5483,51.6063,38200.0
2011-11-09 12:40:00,71.11,71.27,71.09,71.15,23700.0,51.5701,51.6861,51.5556,51.5991,23700.0
2011-11-09 12:45:00,71.13,71.25,71.09,71.16,31100.0,51.5846,51.6716,51.5556,51.6063,31100.0
2011-11-09 12:50:00,71.16,71.27,71.08,71.27,38700.0,51.6063,51.6861,51.5483,51.6861,38700.0
2011-11-09 12:55:00,71.27,71.39,71.24,71.3,38800.0,51.6861,51.7731,51.6644,51.7079,38800.0
2011-11-09 13:00:00,71.31,71.32,71.19,71.19,23600.0,51.7151,51.7224,51.6281,51.6281,23600.0
2011-11-09 13:05:00,71.19,71.41,71.16,71.3,47200.0,51.6281,51.7877,51.6063,51.7079,47200.0
2011-11-09 13:10:00,71.31,71.34,71.13,71.14,21300.0,51.7151,51.7369,51.5846,51.5918,21300.0
2011-11-09 13:15:00,71.14,71.14,70.95,70.95,42900.0,51.5918,51.5918,51.4541,51.4541,42900.0
2011-11-09 13:20:00,71.0,71.02,70.87,70.92,36700.0,51.4903,51.5048,51.396,51.4323,36700.0
2011-11-09 13:25:00,70.92,71.08,70.92,71.02,29800.0,51.4323,51.5483,51.4323,51.5048,29800.0
2011-11-09 13:30:00,71.06,71.12,70.95,71.04,60200.0,51.5338,51.5773,51.4541,51.5193,60200.0
2011-11-09 13:35:00,71.07,71.09,70.97,71.0,39900.0,51.5411,51.5556,51.4686,51.4903,39900.0
2011-11-09 13:40:00,71.0,71.0,70.86,70.93,58700.0,51.4903,51.4903,51.3888,51.4395,58700.0
2011-11-09 13:45:00,70.95,70.96,70.73,70.78,79800.0,51.4541,51.4613,51.2945,51.3308,79800.0
2011-11-09 13:50:00,70.77,70.78,70.55,70.56,103500.0,51.3235,51.3308,51.164,51.1712,103500.0
2011-11-09 13:55:00,70.55,70.56,70.31,70.47,101300.0,51.164,51.1712,50.9899,51.1059,101300.0
2011-11-09 14:00:00,70.47,70.47,70.08,70.08,81100.0,51.1059,51.1059,50.8231,50.8231,81100.0
2011-11-09 14:05:00,70.08,70.12,69.8,69.96,97500.0,50.8231,50.8521,50.6201,50.7361,97500.0
2011-11-09 14:10:00,69.99,70.3,69.85,70.28,79400.0,50.7578,50.9827,50.6563,50.9682,79400.0
2011-11-09 14:15:00,70.25,70.35,70.11,70.27,55700.0,50.9464,51.0189,50.8449,50.9609,55700.0
2011-11-09 14:20:00,70.28,70.43,69.87,69.89,41400.0,50.9682,51.0769,50.6708,50.6853,41400.0
2011-11-09 14:25:00,69.86,69.91,69.65,69.88,104400.0,50.6636,50.6998,50.5113,50.6781,104400.0
2011-11-09 14:30:00,69.88,69.88,69.54,69.69,129000.0,50.6781,50.6781,50.4315,50.5403,129000.0
2011-11-09 14:35:00,69.7,69.7,69.54,69.57,76100.0,50.5475,50.5475,50.4315,50.4533,76100.0
2011-11-09 14:40:00,69.58,69.74,69.4,69.74,61500.0,50.4605,50.5765,50.33,50.5765,61500.0
2011-11-09 14:45:00,69.75,69.95,69.67,69.79,69300.0,50.5838,50.7288,50.5258,50.6128,69300.0
2011-11-09 14:50:00,69.78,69.95,69.74,69.95,67100.0,50.6056,50.7288,50.5765,50.7288,67100.0
2011-11-09 14:55:00,69.93,70.02,69.81,69.81,55300.0,50.7143,50.7796,50.6273,50.6273,55300.0
2011-11-09 15:00:00,69.8,69.89,69.74,69.83,64600.0,50.6201,50.6853,50.5765,50.6418,64600.0
2011-11-09 15:05:00,69.85,70.08,69.85,70.05,75200.0,50.6563,50.8231,50.6563,50.8014,75200.0
2011-11-09 15:10:00,70.06,70.1,69.95,69.99,53000.0,50.8086,50.8376,50.7288,50.7578,53000.0
2011-11-09 15:15:00,69.97,70.14,69.82,69.84,71000.0,50.7433,50.8666,50.6346,50.6491,71000.0
2011-11-09 15:20:00,69.84,70.1,69.82,69.88,114800.0,50.6491,50.8376,50.6346,50.6781,114800.0
2011-11-09 15:25:00,69.9,69.97,69.77,69.83,56600.0,50.6926,50.7433,50.5983,50.6418,56600.0
2011-11-09 15:30:00,69.82,69.83,69.55,69.61,110600.0,50.6346,50.6418,50.4388,50.4823,110600.0
2011-11-09 15:35:00,69.61,69.63,69.41,69.41,168700.0,50.4823,50.4968,50.3372,50.3372,168700.0
2011-11-09 15:40:00,69.41,69.52,69.3,69.35,184800.0,50.3372,50.417,50.2574,50.2937,184800.0
2011-11-09 15:45:00,69.33,69.5,69.3,69.39,191700.0,50.2792,50.4025,50.2574,50.3227,191700.0
2011-11-09 15:50:00,69.37,69.52,69.3,69.33,154800.0,50.3082,50.417,50.2574,50.2792,154800.0
2011-11-09 15:55:00,69.34,69.45,69.24,69.29,479200.0,50.2865,50.3662,50.2139,50.2502,479200.0
2011-11-10 09:30:00,69.79,69.82,69.55,69.7,137700.0,50.6128,50.6346,50.4388,50.5475,137700.0
2011-11-10 09:35:00,69.72,69.75,69.37,69.46,110500.0,50.562,50.5838,50.3082,50.3735,110500.0
2011-11-10 09:40:00,69.49,69.49,69.22,69.48,136600.0,50.3952,50.3952,50.1994,50.388,136600.0
2011-11-10 09:45:00,69.48,69.7,69.22,69.25,59700.0,50.388,50.5475,50.1994,50.2212,59700.0
2011-11-10 09:50:00,69.22,69.25,68.86,69.03,102500.0,50.1994,50.2212,49.9384,50.0616,102500.0
2011-11-10 09:55:00,69.03,69.05,68.58,68.98,158000.0,50.0616,50.0761,49.7353,50.0254,158000.0
2011-11-10 10:00:00,68.98,69.09,68.6,68.81,98000.0,50.0254,50.1052,49.7498,49.9021,98000.0
2011-11-10 10:05:00,68.82,69.08,68.76,68.76,77600.0,49.9093,50.0979,49.8658,49.8658,77600.0
2011-11-10 10:10:00,68.8,69.03,68.79,68.97,44900.0,49.8948,50.0616,49.8876,50.0181,44900.0
2011-11-10 10:15:00,68.96,68.97,68.59,68.6,71000.0,50.0109,50.0181,49.7425,49.7498,71000.0
2011-11-10 10:20:00,68.59,68.71,68.41,68.61,137700.0,49.7425,49.8296,49.612,49.757,137700.0
2011-11-10 10:25:00,68.6,68.71,68.24,68.24,120000.0,49.7498,49.8296,49.4887,49.4887,120000.0
2011-11-10 10:30:00,68.24,68.26,67.93,68.12,140100.0,49.4887,49.5032,49.2639,49.4017,140100.0
2011-11-10 10:35:00,68.1,68.44,68.1,68.29,111000.0,49.3872,49.6338,49.3872,49.525,111000.0
2011-11-10 10:40:00,68.34,68.59,68.27,68.27,58500.0,49.5612,49.7425,49.5105,49.5105,58500.0
2011-11-10 10:45:00,68.28,68.29,68.02,68.07,34200.0,49.5177,49.525,49.3292,49.3654,34200.0
2011-11-10 10:50:00,68.05,68.48,68.05,68.48,46500.0,49.3509,49.6628,49.3509,49.6628,46500.0
2011-11-10 10:55:00,68.46,68.77,68.46,68.53,81000.0,49.6483,49.8731,49.6483,49.699,81000.0
2011-11-10 11:00:00,68.52,68.72,68.5,68.71,51400.0,49.6918,49.8368,49.6773,49.8296,51400.0
2011-11-10 11:05:00,68.71,68.78,68.37,68.42,64000.0,49.8296,49.8803,49.583,49.6193,64000.0
2011-11-10 11:10:00,68.41,68.64,68.39,68.46,45300.0,49.612,49.7788,49.5975,49.6483,45300.0
2011-11-10 11:15:00,68.45,68.6,68.42,68.47,23800.0,49.641,49.7498,49.6193,49.6555,23800.0
2011-11-10 11:20:00,68.48,68.68,68.46,68.67,28300.0,49.6628,49.8078,49.6483,49.8006,28300.0
2011-11-10 11:25:00,68.64,68.68,68.6,68.64,53900.0,49.7788,49.8078,49.7498,49.7788,53900.0
2011-11-10 11:30:00,68.65,68.73,68.44,68.71,57200.0,49.7861,49.8441,49.6338,49.8296,57200.0
2011-11-10 11:35:00,68.73,68.78,68.67,68.7,37500.0,49.8441,49.8803,49.8006,49.8223,37500.0
2011-11-10 11:40:00,68.68,69.06,68.64,69.01,49400.0,49.8078,50.0834,49.7788,50.0471,49400.0
2011-11-10 11:45:00,69.01,69.07,68.85,68.88,59200.0,50.0471,50.0906,49.9311,49.9529,59200.0
2011-11-10 11:50:00,68.88,68.97,68.67,68.69,33100.0,49.9529,50.0181,49.8006,49.8151,33100.0
2011-11-10 11:55:00,68.69,68.75,68.52,68.58,23700.0,49.8151,49.8586,49.6918,49.7353,23700.0
2011-11-10 12:00:00,68.62,68.74,68.54,68.69,37500.0,49.7643,49.8513,49.7063,49.8151,37500.0
2011-11-10 12:05:00,68.7,68.94,68.7,68.85,59300.0,49.8223,49.9964,49.8223,49.9311,59300.0
2011-11-10 12:10:00,68.9,69.0,68.67,68.71,48100.0,49.9674,50.0399,49.8006,49.8296,48100.0
2011-11-10 12:15:00,68.7,68.85,68.7,68.84,26300.0,49.8223,49.9311,49.8223,49.9238,26300.0
2011-11-10 12:20:00,68.86,69.0,68.8,69.0,18800.0,49.9384,50.0399,49.8948,50.0399,18800.0
2011-11-10 12:25:00,69.01,69.05,68.69,68.71,36200.0,50.0471,50.0761,49.8151,49.8296,36200.0
2011-11-10 12:30:00,68.7,68.72,68.54,68.54,37300.0,49.8223,49.8368,49.7063,49.7063,37300.0
2011-11-10 12:35:00,68.53,68.54,68.42,68.53,49200.0,49.699,49.7063,49.6193,49.699,49200.0
2011-11-10 12:40:00,68.52,68.67,68.47,68.47,29600.0,49.6918,49.8006,49.6555,49.6555,29600.0
2011-11-10 12:45:00,68.49,68.6,68.48,68.56,70000.0,49.67,49.7498,49.6628,49.7208,70000.0
2011-11-10 12:50:00,68.56,68.57,68.43,68.45,60700.0,49.7208,49.728,49.6265,49.641,60700.0
2011-11-10 12:55:00,68.45,68.73,68.45,68.7,30600.0,49.641,49.8441,49.641,49.8223,30600.0
2011-11-10 13:00:00,68.7,68.86,68.67,68.86,60300.0,49.8223,49.9384,49.8006,49.9384,60300.0
2011-11-10 13:05:00,68.86,68.86,68.77,68.79,28900.0,49.9384,49.9384,49.8731,49.8876,28900.0
2011-11-10 13:10:00,68.8,69.13,68.8,69.12,46200.0,49.8948,50.1342,49.8948,50.1269,46200.0
2011-11-10 13:15:00,69.13,69.49,69.12,69.48,180900.0,50.1342,50.3952,50.1269,50.388,180900.0
2011-11-10 13:20:00,69.47,69.61,69.45,69.55,70300.0,50.3807,50.4823,50.3662,50.4388,70300.0
2011-11-10 13:25:00,69.54,69.59,69.42,69.47,109200.0,50.4315,50.4678,50.3445,50.3807,109200.0
2011-11-10 13:30:00,69.49,69.68,69.44,69.45,39000.0,50.3952,50.533,50.359,50.3662,39000.0
2011-11-10 13:35:00,69.45,69.63,69.41,69.51,53700.0,50.3662,50.4968,50.3372,50.4097,53700.0
2011-11-10 13:40:00,69.51,69.57,69.28,69.28,41600.0,50.4097,50.4533,50.2429,50.2429,41600.0
2011-11-10 13:45:00,69.3,69.34,69.21,69.25,38800.0,50.2574,50.2865,50.1922,50.2212,38800.0
2011-11-10 13:50:00,69.24,69.3,69.16,69.24,46000.0,50.2139,50.2574,50.1559,50.2139,46000.0
2011-11-10 13:55:00,69.24,69.55,69.24,69.54,29600.0,50.2139,50.4388,50.2139,50.4315,29600.0
2011-11-10 14:00:00,69.54,69.58,69.21,69.23,32400.0,50.4315,50.4605,50.1922,50.2067,32400.0
2011-11-10 14:05:00,69.23,69.33,69.13,69.25,32100.0,50.2067,50.2792,50.1342,50.2212,32100.0
2011-11-10 14:10:00,69.25,69.28,69.14,69.28,26500.0,50.2212,50.2429,50.1414,50.2429,26500.0
2011-11-10 14:15:00,69.26,69.37,69.12,69.23,24400.0,50.2284,50.3082,50.1269,50.2067,24400.0
2011-11-10 14:20:00,69.23,69.23,68.96,69.11,45000.0,50.2067,50.2067,50.0109,50.1197,45000.0
2011-11-10 14:25:00,69.1,69.12,68.89,68.91,20600.0,50.1124,50.1269,49.9601,49.9746,20600.0
2011-11-10 14:30:00,68.92,69.09,68.89,69.04,31600.0,49.9819,50.1052,49.9601,50.0689,31600.0
2011-11-10 14:35:00,69.02,69.04,68.9,69.0,33300.0,50.0544,50.0689,49.9674,50.0399,33300.0
2011-11-10 14:40:00,68.99,69.17,68.93,69.17,22500.0,50.0326,50.1632,49.9891,50.1632,22500.0
2011-11-10 14:45:00,69.17,69.2,69.09,69.1,18600.0,50.1632,50.1849,50.1052,50.1124,18600.0
2011-11-10 14:50:00,69.1,69.11,68.99,69.01,29900.0,50.1124,50.1197,50.0326,50.0471,29900.0
2011-11-10 14:55:00,69.02,69.05,68.74,68.77,34200.0,50.0544,50.0761,49.8513,49.8731,34200.0
2011-11-10 15:00:00,68.77,68.91,68.75,68.85,27200.0,49.8731,49.9746,49.8586,49.9311,27200.0
2011-11-10 15:05:00,68.84,68.98,68.84,68.89,50400.0,49.9238,50.0254,49.9238,49.9601,50400.0
2011-11-10 15:10:00,68.9,69.01,68.89,68.96,31500.0,49.9674,50.0471,49.9601,50.0109,31500.0
2011-11-10 15:15:00,68.98,68.98,68.82,68.9,34100.0,50.0254,50.0254,49.9093,49.9674,34100.0
2011-11-10 15:20:00,68.9,69.02,68.8,68.96,43500.0,49.9674,50.0544,49.8948,50.0109,43500.0
2011-11-10 15:25:00,68.95,69.22,68.93,69.08,57400.0,50.0036,50.1994,49.9891,50.0979,57400.0
2011-11-10 15:30:00,69.08,69.14,68.88,68.94,80900.0,50.0979,50.1414,49.9529,49.9964,80900.0
2011-11-10 15:35:00,68.95,69.01,68.85,68.98,61400.0,50.0036,50.0471,49.9311,50.0254,61400.0
2011-11-10 15:40:00,68.97,69.0,68.83,68.94,67700.0,50.0181,50.0399,49.9166,49.9964,67700.0
2011-11-10 15:45:00,68.93,68.94,68.84,68.84,57800.0,49.9891,49.9964,49.9238,49.9238,57800.0
2011-11-10 15:50:00,68.84,69.02,68.83,69.01,133400.0,49.9238,50.0544,49.9166,50.0471,133400.0
2011-11-10 15:55:00,68.99,69.01,68.79,68.84,211300.0,50.0326,50.0471,49.8876,49.9238,211300.0
2011-11-11 09:30:00,69.49,69.98,69.47,69.64,129700.0,50.3952,50.7506,50.3807,50.504,129700.0
2011-11-11 09:35:00,69.61,69.91,69.5,69.87,78000.0,50.4823,50.6998,50.4025,50.6708,78000.0
2011-11-11 09:40:00,69.87,70.38,69.86,70.05,84600.0,50.6708,51.0407,50.6636,50.8014,84600.0
2011-11-11 09:45:00,70.06,70.07,69.7,69.81,89200.0,50.8086,50.8159,50.5475,50.6273,89200.0
2011-11-11 09:50:00,69.81,69.94,69.67,69.9,40500.0,50.6273,50.7216,50.5258,50.6926,40500.0
2011-11-11 09:55:00,69.95,70.18,69.91,69.94,85600.0,50.7288,50.8956,50.6998,50.7216,85600.0
2011-11-11 10:00:00,69.96,70.17,69.88,70.03,48500.0,50.7361,50.8884,50.6781,50.7869,48500.0
2011-11-11 10:05:00,70.01,70.21,69.93,69.99,51100.0,50.7724,50.9174,50.7143,50.7578,51100.0
2011-11-11 10:10:00,70.0,70.17,69.96,70.15,55400.0,50.7651,50.8884,50.7361,50.8739,55400.0
2011-11-11 10:15:00,70.14,70.29,70.11,70.26,52100.0,50.8666,50.9754,50.8449,50.9537,52100.0
2011-11-11 10:20:00,70.26,70.33,70.1,70.19,39000.0,50.9537,51.0044,50.8376,50.9029,39000.0
2011-11-11 10:25:00,70.2,70.43,70.19,70.41,70800.0,50.9101,51.0769,50.9029,51.0624,70800.0
2011-11-11 10:30:00,70.42,70.58,70.4,70.58,60500.0,51.0697,51.1857,51.0552,51.1857,60500.0
2011-11-11 10:35:00,70.57,70.65,70.48,70.5,45900.0,51.1785,51.2365,51.1132,51.1277,45900.0
2011-11-11 10:40:00,70.49,70.64,70.44,70.64,43900.0,51.1205,51.2292,51.0842,51.2292,43900.0
2011-11-11 10:45:00,70.65,70.68,70.48,70.56,53800.0,51.2365,51.2582,51.1132,51.1712,53800.0
2011-11-11 10:50:00,70.55,70.71,70.52,70.68,50700.0,51.164,51.28,51.1422,51.2582,50700.0
2011-11-11 10:55:00,70.66,70.84,70.6,70.71,57900.0,51.2437,51.3743,51.2002,51.28,57900.0
2011-11-11 11:00:00,70.67,71.06,70.64,71.06,71400.0,51.251,51.5338,51.2292,51.5338,71400.0
2011-11-11 11:05:00,71.06,71.09,70.65,70.7,59300.0,51.5338,51.5556,51.2365,51.2727,59300.0
2011-11-11 11:10:00,70.68,70.71,70.51,70.65,52300.0,51.2582,51.28,51.135,51.2365,52300.0
2011-11-11 11:15:00,70.65,70.9,70.58,70.8,60300.0,51.2365,51.4178,51.1857,51.3453,60300.0
2011-11-11 11:20:00,70.78,70.82,70.65,70.72,34000.0,51.3308,51.3598,51.2365,51.2873,34000.0
2011-11-11 11:25:00,70.71,70.72,70.52,70.53,36400.0,51.28,51.2873,51.1422,51.1495,36400.0
2011-11-11 11:30:00,70.54,70.57,70.46,70.56,27800.0,51.1567,51.1785,51.0987,51.1712,27800.0
2011-11-11 11:35:00,70.56,70.68,70.55,70.66,23800.0,51.1712,51.2582,51.164,51.2437,23800.0
2011-11-11 11:40:00,70.65,70.99,70.65,70.99,93400.0,51.2365,51.4831,51.2365,51.4831,93400.0
2011-11-11 11:45:00,71.0,71.09,70.76,70.81,68800.0,51.4903,51.5556,51.3163,51.3525,68800.0
2011-11-11 11:50:00,70.8,70.8,70.59,70.61,44000.0,51.3453,51.3453,51.193,51.2075,44000.0
2011-11-11 11:55:00,70.62,70.64,70.47,70.5,26900.0,51.2147,51.2292,51.1059,51.1277,26900.0
2011-11-11 12:00:00,70.5,70.6,70.48,70.56,35700.0,51.1277,51.2002,51.1132,51.1712,35700.0
2011-11-11 12:05:00,70.57,70.73,70.57,70.68,17000.0,51.1785,51.2945,51.1785,51.2582,17000.0
2011-11-11 12:10:00,70.67,70.78,70.62,70.7,27100.0,51.251,51.3308,51.2147,51.2727,27100.0
2011-11-11 12:15:00,70.7,70.71,70.53,70.54,11700.0,51.2727,51.28,51.1495,51.1567,11700.0
2011-11-11 12:20:00,70.54,70.61,70.48,70.57,23700.0,51.1567,51.2075,51.1132,51.1785,23700.0
2011-11-11 12:25:00,70.57,70.62,70.5,70.59,9600.0,51.1785,51.2147,51.1277,51.193,9600.0
2011-11-11 12:30:00,70.6,70.6,70.44,70.45,38700.0,51.2002,51.2002,51.0842,51.0914,38700.0
2011-11-11 12:35:00,70.45,70.45,70.36,70.39,24300.0,51.0914,51.0914,51.0262,51.0479,24300.0
2011-11-11 12:40:00,70.38,70.46,70.37,70.44,15400.0,51.0407,51.0987,51.0334,51.0842,15400.0
2011-11-11 12:45:00,70.45,70.58,70.42,70.53,27200.0,51.0914,51.1857,51.0697,51.1495,27200.0
2011-11-11 12:50:00,70.54,70.68,70.5,70.68,23200.0,51.1567,51.2582,51.1277,51.2582,23200.0
2011-11-11 12:55:00,70.66,70.75,70.64,70.68,22800.0,51.2437,51.309,51.2292,51.2582,22800.0
2011-11-11 13:00:00,70.72,70.84,70.7,70.84,20500.0,51.2873,51.3743,51.2727,51.3743,20500.0
2011-11-11 13:05:00,70.83,70.9,70.74,70.86,53700.0,51.367,51.4178,51.3018,51.3888,53700.0
2011-11-11 13:10:00,70.86,70.88,70.73,70.75,28200.0,51.3888,51.4033,51.2945,51.309,28200.0
2011-11-11 13:15:00,70.75,70.79,70.63,70.66,18100.0,51.309,51.338,51.222,51.2437,18100.0
2011-11-11 13:20:00,70.66,70.72,70.64,70.69,11200.0,51.2437,51.2873,51.2292,51.2655,11200.0
2011-11-11 13:25:00,70.7,70.7,70.51,70.53,46100.0,51.2727,51.2727,51.135,51.1495,46100.0
2011-11-11 13:30:00,70.56,70.59,70.5,70.57,19600.0,51.1712,51.193,51.1277,51.1785,19600.0
2011-11-11 13:35:00,70.57,70.61,70.54,70.59,21400.0,51.1785,51.2075,51.1567,51.193,21400.0
2011-11-11 13:40:00,70.57,70.64,70.57,70.63,9000.0,51.1785,51.2292,51.1785,51.222,9000.0
2011-11-11 13:45:00,70.63,70.67,70.59,70.6,13000.0,51.222,51.251,51.193,51.2002,13000.0
2011-11-11 13:50:00,70.61,70.67,70.57,70.64,14100.0,51.2075,51.251,51.1785,51.2292,14100.0
2011-11-11 13:55:00,70.66,70.68,70.6,70.63,15400.0,51.2437,51.2582,51.2002,51.222,15400.0
2011-11-11 14:00:00,70.65,70.71,70.6,70.6,21300.0,51.2365,51.28,51.2002,51.2002,21300.0
2011-11-11 14:05:00,70.61,70.69,70.58,70.67,20900.0,51.2075,51.2655,51.1857,51.251,20900.0
2011-11-11 14:10:00,70.67,70.79,70.64,70.72,19900.0,51.251,51.338,51.2292,51.2873,19900.0
2011-11-11 14:15:00,70.72,70.76,70.66,70.72,24600.0,51.2873,51.3163,51.2437,51.2873,24600.0
2011-11-11 14:20:00,70.75,70.77,70.67,70.73,23000.0,51.309,51.3235,51.251,51.2945,23000.0
2011-11-11 14:25:00,70.73,70.76,70.71,70.72,18300.0,51.2945,51.3163,51.28,51.2873,18300.0
2011-11-11 14:30:00,70.72,70.82,70.72,70.81,32500.0,51.2873,51.3598,51.2873,51.3525,32500.0
2011-11-11 14:35:00,70.81,70.82,70.65,70.67,51000.0,51.3525,51.3598,51.2365,51.251,51000.0
2011-11-11 14:40:00,70.68,70.72,70.6,70.6,17800.0,51.2582,51.2873,51.2002,51.2002,17800.0
2011-11-11 14:45:00,70.6,70.63,70.57,70.59,15000.0,51.2002,51.222,51.1785,51.193,15000.0
2011-11-11 14:50:00,70.6,70.62,70.52,70.52,12500.0,51.2002,51.2147,51.1422,51.1422,12500.0
2011-11-11 14:55:00,70.54,70.54,70.37,70.44,44500.0,51.1567,51.1567,51.0334,51.0842,44500.0
2011-11-11 15:00:00,70.43,70.56,70.41,70.55,40400.0,51.0769,51.1712,51.0624,51.164,40400.0
2011-11-11 15:05:00,70.55,70.56,70.32,70.36,81300.0,51.164,51.1712,50.9972,51.0262,81300.0
2011-11-11 15:10:00,70.35,70.35,70.23,70.29,54100.0,51.0189,51.0189,50.9319,50.9754,54100.0
2011-11-11 15:15:00,70.29,70.37,70.22,70.37,54400.0,50.9754,51.0334,50.9246,51.0334,54400.0
2011-11-11 15:20:00,70.37,70.4,70.3,70.36,39000.0,51.0334,51.0552,50.9827,51.0262,39000.0
2011-11-11 15:25:00,70.34,70.56,70.34,70.52,47500.0,51.0117,51.1712,51.0117,51.1422,47500.0
2011-11-11 15:30:00,70.55,70.55,70.43,70.45,44300.0,51.164,51.164,51.0769,51.0914,44300.0
2011-11-11 15:35:00,70.46,70.46,70.35,70.38,46700.0,51.0987,51.0987,51.0189,51.0407,46700.0
2011-11-11 15:40:00,70.37,70.41,70.29,70.33,52500.0,51.0334,51.0624,50.9754,51.0044,52500.0
2011-11-11 15:45:00,70.34,70.48,70.26,70.47,78300.0,51.0117,51.1132,50.9537,51.1059,78300.0
2011-11-11 15:50:00,70.46,70.53,70.42,70.44,92200.0,51.0987,51.1495,51.0697,51.0842,92200.0
2011-11-11 15:55:00,70.43,70.58,70.41,70.51,224700.0,51.0769,51.1857,51.0624,51.135,224700.0
2011-11-14 09:30:00,70.36,70.96,70.2,70.92,106200.0,51.0262,51.4613,50.9101,51.4323,106200.0
2011-11-14 09:35:00,70.88,70.88,70.41,70.49,77500.0,51.4033,51.4033,51.0624,51.1205,77500.0
2011-11-14 09:40:00,70.49,70.65,69.83,69.86,84400.0,51.1205,51.2365,50.6418,50.6636,84400.0
2011-11-14 09:45:00,69.91,70.18,69.74,70.12,71100.0,50.6998,50.8956,50.5765,50.8521,71100.0
2011-11-14 09:50:00,70.11,70.13,69.8,70.03,65800.0,50.8449,50.8594,50.6201,50.7869,65800.0
2011-11-14 09:55:00,70.04,70.22,69.95,70.16,32600.0,50.7941,50.9246,50.7288,50.8811,32600.0
2011-11-14 10:00:00,70.16,70.16,69.83,70.0,49700.0,50.8811,50.8811,50.6418,50.7651,49700.0
2011-11-14 10:05:00,70.02,70.24,69.93,70.19,50300.0,50.7796,50.9392,50.7143,50.9029,50300.0
2011-11-14 10:10:00,70.2,70.41,70.07,70.09,56700.0,50.9101,51.0624,50.8159,50.8304,56700.0
2011-11-14 10:15:00,70.11,70.14,69.85,69.86,34000.0,50.8449,50.8666,50.6563,50.6636,34000.0
2011-11-14 10:20:00,69.88,69.98,69.69,69.86,78200.0,50.6781,50.7506,50.5403,50.6636,78200.0
2011-11-14 10:25:00,69.83,69.88,69.73,69.8,49600.0,50.6418,50.6781,50.5693,50.6201,49600.0
2011-11-14 10:30:00,69.79,69.86,69.68,69.84,48700.0,50.6128,50.6636,50.533,50.6491,48700.0
2011-11-14 10:35:00,69.8,69.83,69.59,69.83,50800.0,50.6201,50.6418,50.4678,50.6418,50800.0
2011-11-14 10:40:00,69.81,69.83,69.5,69.67,41700.0,50.6273,50.6418,50.4025,50.5258,41700.0
2011-11-14 10:45:00,69.65,69.76,69.54,69.76,56000.0,50.5113,50.591,50.4315,50.591,56000.0
2011-11-14 10:50:00,69.74,70.04,69.74,70.04,52500.0,50.5765,50.7941,50.5765,50.7941,52500.0
2011-11-14 10:55:00,70.04,70.04,69.83,69.84,31900.0,50.7941,50.7941,50.6418,50.6491,31900.0
2011-11-14 11:00:00,69.85,70.08,69.78,70.08,46200.0,50.6563,50.8231,50.6056,50.8231,46200.0
2011-11-14 11:05:00,70.1,70.12,69.95,69.98,19900.0,50.8376,50.8521,50.7288,50.7506,19900.0
2011-11-14 11:10:00,69.98,69.99,69.82,69.82,18800.0,50.7506,50.7578,50.6346,50.6346,18800.0
2011-11-14 11:15:00,69.83,69.92,69.81,69.91,20500.0,50.6418,50.7071,50.6273,50.6998,20500.0
2011-11-14 11:20:00,69.88,69.98,69.82,69.95,16700.0,50.6781,50.7506,50.6346,50.7288,16700.0
2011-11-14 11:25:00,69.96,69.96,69.74,69.76,19200.0,50.7361,50.7361,50.5765,50.591,19200.0
2011-11-14 11:30:00,69.76,69.98,69.66,69.85,50800.0,50.591,50.7506,50.5185,50.6563,50800.0
2011-11-14 11:35:00,69.81,69.89,69.76,69.79,22200.0,50.6273,50.6853,50.591,50.6128,22200.0
2011-11-14 11:40:00,69.79,69.84,69.59,69.63,13800.0,50.6128,50.6491,50.4678,50.4968,13800.0
2011-11-14 11:45:00,69.66,69.66,69.5,69.54,36800.0,50.5185,50.5185,50.4025,50.4315,36800.0
2011-11-14 11:50:00,69.54,69.64,69.36,69.39,34800.0,50.4315,50.504,50.301,50.3227,34800.0
2011-11-14 11:55:00,69.42,69.57,69.33,69.52,32100.0,50.3445,50.4533,50.2792,50.417,32100.0
2011-11-14 12:00:00,69.54,69.59,69.37,69.45,23900.0,50.4315,50.4678,50.3082,50.3662,23900.0
2011-11-14 12:05:00,69.45,69.53,69.37,69.53,27900.0,50.3662,50.4242,50.3082,50.4242,27900.0
2011-11-14 12:10:00,69.54,69.56,69.28,69.31,22500.0,50.4315,50.446,50.2429,50.2647,22500.0
2011-11-14 12:15:00,69.31,69.35,69.2,69.22,25000.0,50.2647,50.2937,50.1849,50.1994,25000.0
2011-11-14 12:20:00,69.22,69.3,69.03,69.18,54100.0,50.1994,50.2574,50.0616,50.1704,54100.0
2011-11-14 12:25:00,69.17,69.26,69.1,69.26,40500.0,50.1632,50.2284,50.1124,50.2284,40500.0
2011-11-14 12:30:00,69.24,69.37,69.0,69.02,71900.0,50.2139,50.3082,50.0399,50.0544,71900.0
2011-11-14 12:35:00,69.03,69.2,68.94,69.18,48200.0,50.0616,50.1849,49.9964,50.1704,48200.0
2011-11-14 12:40:00,69.17,69.21,69.12,69.16,23000.0,50.1632,50.1922,50.1269,50.1559,23000.0
2011-11-14 12:45:00,69.17,69.18,69.06,69.13,24800.0,50.1632,50.1704,50.0834,50.1342,24800.0
2011-11-14 12:50:00,69.13,69.18,69.04,69.11,29900.0,50.1342,50.1704,50.0689,50.1197,29900.0
2011-11-14 12:55:00,69.12,69.31,69.11,69.3,37500.0,50.1269,50.2647,50.1197,50.2574,37500.0
2011-11-14 13:00:00,69.3,69.36,69.24,69.34,31100.0,50.2574,50.301,50.2139,50.2865,31100.0
2011-11-14 13:05:00,69.34,69.37,69.27,69.3,14500.0,50.2865,50.3082,50.2357,50.2574,14500.0
2011-11-14 13:10:00,69.27,69.29,69.08,69.27,26700.0,50.2357,50.2502,50.0979,50.2357,26700.0
2011-11-14 13:15:00,69.28,69.37,69.19,69.34,25900.0,50.2429,50.3082,50.1777,50.2865,25900.0
2011-11-14 13:20:00,69.34,69.34,69.2,69.34,23100.0,50.2865,50.2865,50.1849,50.2865,23100.0
2011-11-14 13:25:00,69.32,69.33,69.17,69.29,17900.0,50.272,50.2792,50.1632,50.2502,17900.0
2011-11-14 13:30:00,69.31,69.37,69.24,69.34,15000.0,50.2647,50.3082,50.2139,50.2865,15000.0
2011-11-14 13:35:00,69.33,69.44,69.26,69.27,35400.0,50.2792,50.359,50.2284,50.2357,35400.0
2011-11-14 13:40:00,69.27,69.3,69.14,69.27,29600.0,50.2357,50.2574,50.1414,50.2357,29600.0
2011-11-14 13:45:00,69.28,69.3,69.13,69.15,18800.0,50.2429,50.2574,50.1342,50.1487,18800.0
2011-11-14 13:50:00,69.15,69.23,69.01,69.03,46700.0,50.1487,50.2067,50.0471,50.0616,46700.0
2011-11-14 13:55:00,69.04,69.09,68.88,69.09,36500.0,50.0689,50.1052,49.9529,50.1052,36500.0
2011-11-14 14:00:00,69.08,69.2,68.99,69.12,27200.0,50.0979,50.1849,50.0326,50.1269,27200.0
2011-11-14 14:05:00,69.14,69.2,69.09,69.12,18400.0,50.1414,50.1849,50.1052,50.1269,18400.0
2011-11-14 14:10:00,69.14,69.29,69.11,69.24,18400.0,50.1414,50.2502,50.1197,50.2139,18400.0
2011-11-14 14:15:00,69.26,69.27,69.04,69.04,27900.0,50.2284,50.2357,50.0689,50.0689,27900.0
2011-11-14 14:20:00,69.03,69.18,69.03,69.15,16100.0,50.0616,50.1704,50.0616,50.1487,16100.0
2011-11-14 14:25:00,69.16,69.18,69.01,69.12,30400.0,50.1559,50.1704,50.0471,50.1269,30400.0
2011-11-14 14:30:00,69.13,69.25,69.12,69.12,32900.0,50.1342,50.2212,50.1269,50.1269,32900.0
2011-11-14 14:35:00,69.11,69.19,69.06,69.08,23000.0,50.1197,50.1777,50.0834,50.0979,23000.0
2011-11-14 14:40:00,69.11,69.15,69.03,69.12,20800.0,50.1197,50.1487,50.0616,50.1269,20800.0
2011-11-14 14:45:00,69.13,69.16,69.01,69.01,25700.0,50.1342,50.1559,50.0471,50.0471,25700.0
2011-11-14 14:50:00,68.99,69.11,68.94,69.05,28200.0,50.0326,50.1197,49.9964,50.0761,28200.0
2011-11-14 14:55:00,69.03,69.07,68.93,68.96,28400.0,50.0616,50.0906,49.9891,50.0109,28400.0
2011-11-14 15:00:00,68.94,69.17,68.94,69.1,34400.0,49.9964,50.1632,49.9964,50.1124,34400.0
2011-11-14 15:05:00,69.11,69.23,69.11,69.22,31900.0,50.1197,50.2067,50.1197,50.1994,31900.0
2011-11-14 15:10:00,69.22,69.36,69.22,69.26,45300.0,50.1994,50.301,50.1994,50.2284,45300.0
2011-11-14 15:15:00,69.26,69.27,69.12,69.12,30500.0,50.2284,50.2357,50.1269,50.1269,30500.0
2011-11-14 15:20:00,69.13,69.32,69.13,69.29,31300.0,50.1342,50.272,50.1342,50.2502,31300.0
2011-11-14 15:25:00,69.28,69.44,69.27,69.34,71500.0,50.2429,50.359,50.2357,50.2865,71500.0
2011-11-14 15:30:00,69.36,69.48,69.34,69.45,75300.0,50.301,50.388,50.2865,50.3662,75300.0
2011-11-14 15:35:00,69.45,69.46,69.28,69.34,55000.0,50.3662,50.3735,50.2429,50.2865,55000.0
2011-11-14 15:40:00,69.35,69.58,69.35,69.54,69600.0,50.2937,50.4605,50.2937,50.4315,69600.0
2011-11-14 15:45:00,69.54,69.6,69.43,69.5,75400.0,50.4315,50.475,50.3517,50.4025,75400.0
2011-11-14 15:50:00,69.49,69.58,69.39,69.52,71400.0,50.3952,50.4605,50.3227,50.417,71400.0
2011-11-14 15:55:00,69.52,69.56,69.38,69.43,125400.0,50.417,50.446,50.3155,50.3517,125400.0
2011-11-15 09:30:00,69.24,69.7,69.15,69.51,92700.0,50.2139,50.5475,50.1487,50.4097,92700.0
2011-11-15 09:35:00,69.52,69.81,69.38,69.65,38900.0,50.417,50.6273,50.3155,50.5113,38900.0
2011-11-15 09:40:00,69.61,70.13,69.52,70.03,118700.0,50.4823,50.8594,50.417,50.7869,118700.0
2011-11-15 09:45:00,70.03,70.15,69.84,69.99,79500.0,50.7869,50.8739,50.6491,50.7578,79500.0
2011-11-15 09:50:00,69.99,70.12,69.95,70.09,73800.0,50.7578,50.8521,50.7288,50.8304,73800.0
2011-11-15 09:55:00,70.09,70.24,69.81,69.84,70700.0,50.8304,50.9392,50.6273,50.6491,70700.0
2011-11-15 10:00:00,69.88,69.99,69.67,69.69,45000.0,50.6781,50.7578,50.5258,50.5403,45000.0
2011-11-15 10:05:00,69.69,69.96,69.65,69.83,54300.0,50.5403,50.7361,50.5113,50.6418,54300.0
2011-11-15 10:10:00,69.83,69.83,69.2,69.3,120600.0,50.6418,50.6418,50.1849,50.2574,120600.0
2011-11-15 10:15:00,69.28,69.44,69.07,69.07,54800.0,50.2429,50.359,50.0906,50.0906,54800.0
2011-11-15 10:20:00,69.07,69.32,69.03,69.26,63700.0,50.0906,50.272,50.0616,50.2284,63700.0
2011-11-15 10:25:00,69.26,69.55,69.26,69.38,41900.0,50.2284,50.4388,50.2284,50.3155,41900.0
2011-11-15 10:30:00,69.38,69.71,69.23,69.56,59300.0,50.3155,50.5548,50.2067,50.446,59300.0
2011-11-15 10:35:00,69.54,69.66,69.39,69.51,37400.0,50.4315,50.5185,50.3227,50.4097,37400.0
2011-11-15 10:40:00,69.51,69.6,69.29,69.58,56200.0,50.4097,50.475,50.2502,50.4605,56200.0
2011-11-15 10:45:00,69.57,69.72,69.4,69.45,33900.0,50.4533,50.562,50.33,50.3662,33900.0
2011-11-15 10:50:00,69.45,69.61,69.43,69.48,35400.0,50.3662,50.4823,50.3517,50.388,35400.0
2011-11-15 10:55:00,69.44,69.47,69.16,69.19,36300.0,50.359,50.3807,50.1559,50.1777,36300.0
2011-11-15 11:00:00,69.17,69.35,69.14,69.3,16400.0,50.1632,50.2937,50.1414,50.2574,16400.0
2011-11-15 11:05:00,69.28,69.33,69.15,69.19,28700.0,50.2429,50.2792,50.1487,50.1777,28700.0
2011-11-15 11:10:00,69.21,69.36,69.12,69.36,23500.0,50.1922,50.301,50.1269,50.301,23500.0
2011-11-15 11:15:00,69.38,69.38,69.08,69.1,19100.0,50.3155,50.3155,50.0979,50.1124,19100.0
2011-11-15 11:20:00,69.07,69.08,68.82,68.85,44000.0,50.0906,50.0979,49.9093,49.9311,44000.0
2011-11-15 11:25:00,68.85,69.02,68.85,69.0,33600.0,49.9311,50.0544,49.9311,50.0399,33600.0
2011-11-15 11:30:00,68.99,69.01,68.74,68.74,32600.0,50.0326,50.0471,49.8513,49.8513,32600.0
2011-11-15 11:35:00,68.75,68.82,68.68,68.78,43400.0,49.8586,49.9093,49.8078,49.8803,43400.0
2011-11-15 11:40:00,68.77,68.99,68.76,68.89,24900.0,49.8731,50.0326,49.8658,49.9601,24900.0
2011-11-15 11:45:00,68.89,68.98,68.85,68.87,31300.0,49.9601,50.0254,49.9311,49.9456,31300.0
2011-11-15 11:50:00,68.88,68.91,68.78,68.82,21700.0,49.9529,49.9746,49.8803,49.9093,21700.0
2011-11-15 11:55:00,68.82,69.02,68.73,68.96,37800.0,49.9093,50.0544,49.8441,50.0109,37800.0
2011-11-15 12:00:00,68.97,69.19,68.95,69.19,43200.0,50.0181,50.1777,50.0036,50.1777,43200.0
2011-11-15 12:05:00,69.23,69.28,69.09,69.11,15400.0,50.2067,50.2429,50.1052,50.1197,15400.0
2011-11-15 12:10:00,69.1,69.13,68.99,69.09,17500.0,50.1124,50.1342,50.0326,50.1052,17500.0
2011-11-15 12:15:00,69.09,69.11,68.93,68.96,11900.0,50.1052,50.1197,49.9891,50.0109,11900.0
2011-11-15 12:20:00,68.96,69.1,68.96,69.04,18200.0,50.0109,50.1124,50.0109,50.0689,18200.0
2011-11-15 12:25:00,69.03,69.26,69.03,69.18,24300.0,50.0616,50.2284,50.0616,50.1704,24300.0
2011-11-15 12:30:00,69.19,69.37,69.18,69.36,30800.0,50.1777,50.3082,50.1704,50.301,30800.0
2011-11-15 12:35:00,69.36,69.47,69.34,69.36,33700.0,50.301,50.3807,50.2865,50.301,33700.0
2011-11-15 12:40:00,69.36,69.45,69.36,69.44,17000.0,50.301,50.3662,50.301,50.359,17000.0
2011-11-15 12:45:00,69.46,69.46,69.3,69.3,27700.0,50.3735,50.3735,50.2574,50.2574,27700.0
2011-11-15 12:50:00,69.3,69.3,69.2,69.29,12900.0,50.2574,50.2574,50.1849,50.2502,12900.0
2011-11-15 12:55:00,69.28,69.39,69.28,69.39,9100.0,50.2429,50.3227,50.2429,50.3227,9100.0
2011-11-15 13:00:00,69.39,69.5,69.38,69.45,33000.0,50.3227,50.4025,50.3155,50.3662,33000.0
2011-11-15 13:05:00,69.44,69.45,69.29,69.38,19500.0,50.359,50.3662,50.2502,50.3155,19500.0
2011-11-15 13:10:00,69.35,69.41,69.26,69.26,28100.0,50.2937,50.3372,50.2284,50.2284,28100.0
2011-11-15 13:15:00,69.29,69.45,69.27,69.34,14500.0,50.2502,50.3662,50.2357,50.2865,14500.0
2011-11-15 13:20:00,69.32,69.39,69.28,69.3,10600.0,50.272,50.3227,50.2429,50.2574,10600.0
2011-11-15 13:25:00,69.32,69.44,69.32,69.44,10500.0,50.272,50.359,50.272,50.359,10500.0
2011-11-15 13:30:00,69.42,69.5,69.39,69.39,16800.0,50.3445,50.4025,50.3227,50.3227,16800.0
2011-11-15 13:35:00,69.4,69.54,69.4,69.49,21500.0,50.33,50.4315,50.33,50.3952,21500.0
2011-11-15 13:40:00,69.48,69.57,69.41,69.43,20100.0,50.388,50.4533,50.3372,50.3517,20100.0
2011-11-15 13:45:00,69.44,69.45,69.39,69.42,18700.0,50.359,50.3662,50.3227,50.3445,18700.0
2011-11-15 13:50:00,69.44,69.55,69.42,69.42,34000.0,50.359,50.4388,50.3445,50.3445,34000.0
2011-11-15 13:55:00,69.43,69.48,69.39,69.45,12000.0,50.3517,50.388,50.3227,50.3662,12000.0
2011-11-15 14:00:00,69.45,69.54,69.44,69.45,14500.0,50.3662,50.4315,50.359,50.3662,14500.0
2011-11-15 14:05:00,69.43,69.58,69.43,69.53,16100.0,50.3517,50.4605,50.3517,50.4242,16100.0
2011-11-15 14:10:00,69.54,69.65,69.52,69.62,18600.0,50.4315,50.5113,50.417,50.4895,18600.0
2011-11-15 14:15:00,69.62,69.62,69.41,69.43,16300.0,50.4895,50.4895,50.3372,50.3517,16300.0
2011-11-15 14:20:00,69.45,69.46,69.29,69.36,25500.0,50.3662,50.3735,50.2502,50.301,25500.0
2011-11-15 14:25:00,69.35,69.37,69.3,69.32,16200.0,50.2937,50.3082,50.2574,50.272,16200.0
2011-11-15 14:30:00,69.32,69.43,69.31,69.37,16300.0,50.272,50.3517,50.2647,50.3082,16300.0
2011-11-15 14:35:00,69.39,69.42,69.31,69.36,21000.0,50.3227,50.3445,50.2647,50.301,21000.0
2011-11-15 14:40:00,69.38,69.43,69.32,69.37,23100.0,50.3155,50.3517,50.272,50.3082,23100.0
2011-11-15 14:45:00,69.36,69.48,69.35,69.44,13700.0,50.301,50.388,50.2937,50.359,13700.0
2011-11-15 14:50:00,69.45,69.59,69.45,69.58,11800.0,50.3662,50.4678,50.3662,50.4605,11800.0
2011-11-15 14:55:00,69.58,69.62,69.52,69.53,16900.0,50.4605,50.4895,50.417,50.4242,16900.0
2011-11-15 15:00:00,69.55,69.76,69.54,69.76,42600.0,50.4388,50.591,50.4315,50.591,42600.0
2011-11-15 15:05:00,69.78,69.79,69.7,69.7,23700.0,50.6056,50.6128,50.5475,50.5475,23700.0
2011-11-15 15:10:00,69.7,69.8,69.66,69.68,40900.0,50.5475,50.6201,50.5185,50.533,40900.0
2011-11-15 15:15:00,69.66,69.75,69.59,69.6,41200.0,50.5185,50.5838,50.4678,50.475,41200.0
2011-11-15 15:20:00,69.58,69.74,69.58,69.7,23500.0,50.4605,50.5765,50.4605,50.5475,23500.0
2011-11-15 15:25:00,69.7,69.8,69.67,69.76,19900.0,50.5475,50.6201,50.5258,50.591,19900.0
2011-11-15 15:30:00,69.78,69.81,69.69,69.7,34200.0,50.6056,50.6273,50.5403,50.5475,34200.0
2011-11-15 15:35:00,69.7,69.76,69.6,69.6,59600.0,50.5475,50.591,50.475,50.475,59600.0
2011-11-15 15:40:00,69.61,69.72,69.6,69.67,76900.0,50.4823,50.562,50.475,50.5258,76900.0
2011-11-15 15:45:00,69.69,69.73,69.65,69.73,66000.0,50.5403,50.5693,50.5113,50.5693,66000.0
2011-11-15 15:50:00,69.74,69.75,69.62,69.69,73700.0,50.5765,50.5838,50.4895,50.5403,73700.0
2011-11-15 15:55:00,69.69,69.74,69.62,69.62,201300.0,50.5403,50.5765,50.4895,50.4895,201300.0
2011-11-16 09:30:00,69.1,69.11,68.76,68.81,72600.0,50.1124,50.1197,49.8658,49.9021,72600.0
2011-11-16 09:35:00,68.81,69.0,68.47,68.79,82100.0,49.9021,50.0399,49.6555,49.8876,82100.0
2011-11-16 09:40:00,68.79,68.97,68.59,68.7,42200.0,49.8876,50.0181,49.7425,49.8223,42200.0
2011-11-16 09:45:00,68.67,68.86,68.47,68.55,47700.0,49.8006,49.9384,49.6555,49.7135,47700.0
2011-11-16 09:50:00,68.55,68.69,68.45,68.62,178900.0,49.7135,49.8151,49.641,49.7643,178900.0
2011-11-16 09:55:00,68.62,68.62,68.29,68.35,65200.0,49.7643,49.7643,49.525,49.5685,65200.0
2011-11-16 10:00:00,68.34,68.48,68.11,68.22,80600.0,49.5612,49.6628,49.3944,49.4742,80600.0
2011-11-16 10:05:00,68.23,68.53,68.21,68.3,48700.0,49.4815,49.699,49.467,49.5322,48700.0
2011-11-16 10:10:00,68.34,68.55,68.32,68.45,39400.0,49.5612,49.7135,49.5467,49.641,39400.0
2011-11-16 10:15:00,68.47,68.75,68.47,68.68,67500.0,49.6555,49.8586,49.6555,49.8078,67500.0
2011-11-16 10:20:00,68.66,68.75,68.52,68.61,59400.0,49.7933,49.8586,49.6918,49.757,59400.0
2011-11-16 10:25:00,68.62,68.65,68.4,68.43,31900.0,49.7643,49.7861,49.6048,49.6265,31900.0
2011-11-16 10:30:00,68.41,68.66,68.23,68.61,73800.0,49.612,49.7933,49.4815,49.757,73800.0
2011-11-16 10:35:00,68.62,68.74,68.55,68.7,35500.0,49.7643,49.8513,49.7135,49.8223,35500.0
2011-11-16 10:40:00,68.7,68.75,68.52,68.56,74100.0,49.8223,49.8586,49.6918,49.7208,74100.0
2011-11-16 10:45:00,68.58,68.75,68.56,68.56,52300.0,49.7353,49.8586,49.7208,49.7208,52300.0
2011-11-16 10:50:00,68.6,68.91,68.56,68.77,61600.0,49.7498,49.9746,49.7208,49.8731,61600.0
2011-11-16 10:55:00,68.77,68.77,68.51,68.61,59600.0,49.8731,49.8731,49.6845,49.757,59600.0
2011-11-16 11:00:00,68.57,68.88,68.57,68.83,48500.0,49.728,49.9529,49.728,49.9166,48500.0
2011-11-16 11:05:00,68.83,68.88,68.61,68.67,44800.0,49.9166,49.9529,49.757,49.8006,44800.0
2011-11-16 11:10:00,68.67,68.74,68.5,68.56,61200.0,49.8006,49.8513,49.6773,49.7208,61200.0
2011-11-16 11:15:00,68.57,68.65,68.52,68.63,45900.0,49.728,49.7861,49.6918,49.7716,45900.0
2011-11-16 11:20:00,68.62,68.7,68.57,68.67,18100.0,49.7643,49.8223,49.728,49.8006,18100.0
2011-11-16 11:25:00,68.69,68.79,68.65,68.67,34500.0,49.8151,49.8876,49.7861,49.8006,34500.0
2011-11-16 11:30:00,68.66,68.9,68.66,68.84,53800.0,49.7933,49.9674,49.7933,49.9238,53800.0
2011-11-16 11:35:00,68.8,68.86,68.66,68.75,39500.0,49.8948,49.9384,49.7933,49.8586,39500.0
2011-11-16 11:40:00,68.77,68.88,68.73,68.75,49600.0,49.8731,49.9529,49.8441,49.8586,49600.0
2011-11-16 11:45:00,68.73,68.82,68.6,68.71,54700.0,49.8441,49.9093,49.7498,49.8296,54700.0
2011-11-16 11:50:00,68.73,68.74,68.61,68.69,9600.0,49.8441,49.8513,49.757,49.8151,9600.0
2011-11-16 11:55:00,68.7,68.76,68.66,68.72,31000.0,49.8223,49.8658,49.7933,49.8368,31000.0
2011-11-16 12:00:00,68.71,68.77,68.7,68.72,15200.0,49.8296,49.8731,49.8223,49.8368,15200.0
2011-11-16 12:05:00,68.74,68.75,68.58,68.6,16800.0,49.8513,49.8586,49.7353,49.7498,16800.0
2011-11-16 12:10:00,68.62,68.65,68.55,68.57,16800.0,49.7643,49.7861,49.7135,49.728,16800.0
2011-11-16 12:15:00,68.56,68.67,68.56,68.67,14700.0,49.7208,49.8006,49.7208,49.8006,14700.0
2011-11-16 12:20:00,68.67,68.69,68.62,68.64,11500.0,49.8006,49.8151,49.7643,49.7788,11500.0
2011-11-16 12:25:00,68.66,68.7,68.62,68.64,14300.0,49.7933,49.8223,49.7643,49.7788,14300.0
2011-11-16 12:30:00,68.66,68.75,68.63,68.73,12900.0,49.7933,49.8586,49.7716,49.8441,12900.0
2011-11-16 12:35:00,68.72,68.97,68.69,68.89,68600.0,49.8368,50.0181,49.8151,49.9601,68600.0
2011-11-16 12:40:00,68.89,68.9,68.74,68.76,20100.0,49.9601,49.9674,49.8513,49.8658,20100.0
2011-11-16 12:45:00,68.79,68.84,68.65,68.67,22400.0,49.8876,49.9238,49.7861,49.8006,22400.0
2011-11-16 12:50:00,68.66,68.69,68.48,68.57,58000.0,49.7933,49.8151,49.6628,49.728,58000.0
2011-11-16 12:55:00,68.58,68.63,68.56,68.57,23600.0,49.7353,49.7716,49.7208,49.728,23600.0
2011-11-16 13:00:00,68.6,68.69,68.57,68.68,19400.0,49.7498,49.8151,49.728,49.8078,19400.0
2011-11-16 13:05:00,68.64,68.68,68.58,68.65,9800.0,49.7788,49.8078,49.7353,49.7861,9800.0
2011-11-16 13:10:00,68.64,68.66,68.55,68.56,14500.0,49.7788,49.7933,49.7135,49.7208,14500.0
2011-11-16 13:15:00,68.58,68.72,68.55,68.72,15600.0,49.7353,49.8368,49.7135,49.8368,15600.0
2011-11-16 13:20:00,68.71,68.85,68.71,68.74,26800.0,49.8296,49.9311,49.8296,49.8513,26800.0
2011-11-16 13:25:00,68.76,68.89,68.76,68.86,32900.0,49.8658,49.9601,49.8658,49.9384,32900.0
2011-11-16 13:30:00,68.86,68.88,68.71,68.71,17100.0,49.9384,49.9529,49.8296,49.8296,17100.0
2011-11-16 13:35:00,68.74,68.89,68.74,68.88,28500.0,49.8513,49.9601,49.8513,49.9529,28500.0
2011-11-16 13:40:00,68.88,68.99,68.85,68.92,36800.0,49.9529,50.0326,49.9311,49.9819,36800.0
2011-11-16 13:45:00,68.94,69.0,68.89,68.89,28600.0,49.9964,50.0399,49.9601,49.9601,28600.0
2011-11-16 13:50:00,68.91,68.96,68.79,68.79,25500.0,49.9746,50.0109,49.8876,49.8876,25500.0
2011-11-16 13:55:00,68.82,68.93,68.82,68.89,17600.0,49.9093,49.9891,49.9093,49.9601,17600.0
2011-11-16 14:00:00,68.89,69.0,68.82,68.99,42400.0,49.9601,50.0399,49.9093,50.0326,42400.0
2011-11-16 14:05:00,69.0,69.0,68.87,68.87,82300.0,50.0399,50.0399,49.9456,49.9456,82300.0
2011-11-16 14:10:00,68.87,68.88,68.77,68.78,38300.0,49.9456,49.9529,49.8731,49.8803,38300.0
2011-11-16 14:15:00,68.77,68.92,68.77,68.9,19900.0,49.8731,49.9819,49.8731,49.9674,19900.0
2011-11-16 14:20:00,68.9,69.0,68.9,68.97,15800.0,49.9674,50.0399,49.9674,50.0181,15800.0
2011-11-16 14:25:00,68.96,68.97,68.75,68.77,45500.0,50.0109,50.0181,49.8586,49.8731,45500.0
2011-11-16 14:30:00,68.76,68.86,68.71,68.77,26600.0,49.8658,49.9384,49.8296,49.8731,26600.0
2011-11-16 14:35:00,68.78,68.86,68.73,68.86,21500.0,49.8803,49.9384,49.8441,49.9384,21500.0
2011-11-16 14:40:00,68.85,68.85,68.69,68.74,21600.0,49.9311,49.9311,49.8151,49.8513,21600.0
2011-11-16 14:45:00,68.74,68.75,68.55,68.6,24600.0,49.8513,49.8586,49.7135,49.7498,24600.0
2011-11-16 14:50:00,68.61,68.64,68.45,68.45,24600.0,49.757,49.7788,49.641,49.641,24600.0
2011-11-16 14:55:00,68.45,68.52,68.39,68.52,29500.0,49.641,49.6918,49.5975,49.6918,29500.0
2011-11-16 15:00:00,68.53,68.54,68.45,68.48,28300.0,49.699,49.7063,49.641,49.6628,28300.0
2011-11-16 15:05:00,68.49,68.62,68.47,68.61,29000.0,49.67,49.7643,49.6555,49.757,29000.0
2011-11-16 15:10:00,68.63,68.63,68.35,68.4,48900.0,49.7716,49.7716,49.5685,49.6048,48900.0
2011-11-16 15:15:00,68.39,68.39,68.16,68.26,57200.0,49.5975,49.5975,49.4307,49.5032,57200.0
2011-11-16 15:20:00,68.27,68.34,68.21,68.3,64900.0,49.5105,49.5612,49.467,49.5322,64900.0
2011-11-16 15:25:00,68.31,68.38,68.26,68.31,117200.0,49.5395,49.5902,49.5032,49.5395,117200.0
2011-11-16 15:30:00,68.31,68.37,68.1,68.1,200800.0,49.5395,49.583,49.3872,49.3872,200800.0
2011-11-16 15:35:00,68.1,68.36,68.05,68.35,101200.0,49.3872,49.5757,49.3509,49.5685,101200.0
2011-11-16 15:40:00,68.33,68.33,68.06,68.15,100100.0,49.554,49.554,49.3582,49.4234,100100.0
2011-11-16 15:45:00,68.15,68.26,68.03,68.03,125900.0,49.4234,49.5032,49.3364,49.3364,125900.0
2011-11-16 15:50:00,68.06,68.1,67.8,67.85,234100.0,49.3582,49.3872,49.1696,49.2059,234100.0
2011-11-16 15:55:00,67.86,68.0,67.84,67.98,350200.0,49.2131,49.3147,49.1986,49.3002,350200.0
2011-11-17 09:30:00,67.33,67.72,67.16,67.33,133100.0,48.8288,49.1116,48.7055,48.8288,133100.0
2011-11-17 09:35:00,67.28,67.4,67.1,67.12,38900.0,48.7925,48.8795,48.662,48.6765,38900.0
2011-11-17 09:40:00,67.14,67.32,67.07,67.17,77800.0,48.691,48.8215,48.6402,48.7127,77800.0
2011-11-17 09:45:00,67.2,67.23,66.71,66.8,117900.0,48.7345,48.7563,48.3791,48.4444,117900.0
2011-11-17 09:50:00,66.78,67.22,66.67,67.17,83700.0,48.4299,48.749,48.3501,48.7127,83700.0
2011-11-17 09:55:00,67.19,67.25,67.04,67.23,87900.0,48.7272,48.7708,48.6185,48.7563,87900.0
2011-11-17 10:00:00,67.2,67.25,67.0,67.19,164700.0,48.7345,48.7708,48.5895,48.7272,164700.0
2011-11-17 10:05:00,67.18,67.25,67.02,67.22,70600.0,48.72,48.7708,48.604,48.749,70600.0
2011-11-17 10:10:00,67.21,67.29,66.96,66.96,89500.0,48.7417,48.7998,48.5604,48.5604,89500.0
2011-11-17 10:15:00,66.95,67.18,66.9,67.01,83100.0,48.5532,48.72,48.5169,48.5967,83100.0
2011-11-17 10:20:00,67.02,67.14,66.95,67.09,64900.0,48.604,48.691,48.5532,48.6547,64900.0
2011-11-17 10:25:00,67.1,67.22,66.95,67.2,70700.0,48.662,48.749,48.5532,48.7345,70700.0
2011-11-17 10:30:00,67.16,67.17,66.95,67.15,57500.0,48.7055,48.7127,48.5532,48.6982,57500.0
2011-11-17 10:35:00,67.15,67.23,67.13,67.17,38300.0,48.6982,48.7563,48.6837,48.7127,38300.0
2011-11-17 10:40:00,67.16,67.2,67.05,67.08,39800.0,48.7055,48.7345,48.6257,48.6475,39800.0
2011-11-17 10:45:00,67.06,67.08,66.87,66.94,53200.0,48.633,48.6475,48.4952,48.5459,53200.0
2011-11-17 10:50:00,66.94,67.15,66.9,67.12,65900.0,48.5459,48.6982,48.5169,48.6765,65900.0
2011-11-17 10:55:00,67.11,67.25,66.94,66.98,41200.0,48.6692,48.7708,48.5459,48.5749,41200.0
2011-11-17 11:00:00,66.98,67.08,66.8,66.82,98700.0,48.5749,48.6475,48.4444,48.4589,98700.0
2011-11-17 11:05:00,66.83,66.87,66.75,66.83,72000.0,48.4662,48.4952,48.4081,48.4662,72000.0
2011-11-17 11:10:00,66.83,66.88,66.75,66.77,55100.0,48.4662,48.5024,48.4081,48.4227,55100.0
2011-11-17 11:15:00,66.77,67.05,66.75,67.01,56100.0,48.4227,48.6257,48.4081,48.5967,56100.0
2011-11-17 11:20:00,67.01,67.03,66.82,66.9,32300.0,48.5967,48.6112,48.4589,48.5169,32300.0
2011-11-17 11:25:00,66.9,66.99,66.79,66.92,39400.0,48.5169,48.5822,48.4372,48.5314,39400.0
2011-11-17 11:30:00,66.91,67.0,66.87,66.92,27600.0,48.5242,48.5895,48.4952,48.5314,27600.0
2011-11-17 11:35:00,66.91,66.92,66.78,66.81,46300.0,48.5242,48.5314,48.4299,48.4517,46300.0
2011-11-17 11:40:00,66.81,66.98,66.8,66.84,25600.0,48.4517,48.5749,48.4444,48.4734,25600.0
2011-11-17 11:45:00,66.83,66.9,66.79,66.83,24000.0,48.4662,48.5169,48.4372,48.4662,24000.0
2011-11-17 11:50:00,66.84,66.95,66.81,66.81,21800.0,48.4734,48.5532,48.4517,48.4517,21800.0
2011-11-17 11:55:00,66.83,66.88,66.79,66.87,21900.0,48.4662,48.5024,48.4372,48.4952,21900.0
2011-11-17 12:00:00,66.89,66.9,66.78,66.8,85400.0,48.5097,48.5169,48.4299,48.4444,85400.0
2011-11-17 12:05:00,66.8,66.84,66.75,66.75,75600.0,48.4444,48.4734,48.4081,48.4081,75600.0
2011-11-17 12:10:00,66.75,66.8,66.75,66.77,62500.0,48.4081,48.4444,48.4081,48.4227,62500.0
2011-11-17 12:15:00,66.75,66.8,66.7,66.74,108200.0,48.4081,48.4444,48.3719,48.4009,108200.0
2011-11-17 12:20:00,66.78,66.79,66.48,66.51,60000.0,48.4299,48.4372,48.2123,48.2341,60000.0
2011-11-17 12:25:00,66.5,66.51,66.3,66.35,82800.0,48.2268,48.2341,48.0818,48.1181,82800.0
2011-11-17 12:30:00,66.34,66.38,66.0,66.04,91500.0,48.1108,48.1398,47.8642,47.8932,91500.0
2011-11-17 12:35:00,66.02,66.17,65.94,65.97,171100.0,47.8787,47.9875,47.8207,47.8425,171100.0
2011-11-17 12:40:00,65.97,66.37,65.83,66.37,182200.0,47.8425,48.1326,47.7409,48.1326,182200.0
2011-11-17 12:45:00,66.35,66.45,66.23,66.27,119300.0,48.1181,48.1906,48.031,48.06,119300.0
2011-11-17 12:50:00,66.26,66.74,66.25,66.43,88300.0,48.0528,48.4009,48.0455,48.1761,88300.0
2011-11-17 12:55:00,66.44,66.49,66.26,66.44,69200.0,48.1833,48.2196,48.0528,48.1833,69200.0
2011-11-17 13:00:00,66.44,66.46,66.03,66.04,74300.0,48.1833,48.1978,47.886,47.8932,74300.0
2011-11-17 13:05:00,66.04,66.12,65.91,66.0,62500.0,47.8932,47.9513,47.799,47.8642,62500.0
2011-11-17 13:10:00,66.0,66.34,65.98,66.3,52800.0,47.8642,48.1108,47.8497,48.0818,52800.0
2011-11-17 13:15:00,66.28,66.45,66.23,66.33,71800.0,48.0673,48.1906,48.031,48.1036,71800.0
2011-11-17 13:20:00,66.31,66.45,66.26,66.4,40900.0,48.0891,48.1906,48.0528,48.1543,40900.0
2011-11-17 13:25:00,66.42,66.43,66.16,66.24,42200.0,48.1688,48.1761,47.9803,48.0383,42200.0
2011-11-17 13:30:00,66.26,66.29,66.15,66.15,42100.0,48.0528,48.0745,47.973,47.973,42100.0
2011-11-17 13:35:00,66.17,66.28,66.16,66.25,37500.0,47.9875,48.0673,47.9803,48.0455,37500.0
2011-11-17 13:40:00,66.25,66.4,66.11,66.13,107700.0,48.0455,48.1543,47.944,47.9585,107700.0
2011-11-17 13:45:00,66.13,66.15,66.05,66.15,46100.0,47.9585,47.973,47.9005,47.973,46100.0
2011-11-17 13:50:00,66.13,66.15,65.86,66.0,60000.0,47.9585,47.973,47.7627,47.8642,60000.0
2011-11-17 13:55:00,66.0,66.35,65.99,66.21,49500.0,47.8642,48.1181,47.857,48.0165,49500.0
2011-11-17 14:00:00,66.22,66.27,66.12,66.12,35300.0,48.0238,48.06,47.9513,47.9513,35300.0
2011-11-17 14:05:00,66.12,66.2,66.07,66.09,34700.0,47.9513,48.0093,47.915,47.9295,34700.0
2011-11-17 14:10:00,66.07,66.18,66.04,66.06,45200.0,47.915,47.9948,47.8932,47.9077,45200.0
2011-11-17 14:15:00,66.06,66.12,65.92,66.0,42100.0,47.9077,47.9513,47.8062,47.8642,42100.0
2011-11-17 14:20:00,65.98,66.15,65.92,65.97,39000.0,47.8497,47.973,47.8062,47.8425,39000.0
2011-11-17 14:25:00,65.98,66.08,65.84,66.08,50700.0,47.8497,47.9223,47.7482,47.9223,50700.0
2011-11-17 14:30:00,66.07,66.18,66.07,66.11,34500.0,47.915,47.9948,47.915,47.944,34500.0
2011-11-17 14:35:00,66.12,66.24,66.07,66.11,49200.0,47.9513,48.0383,47.915,47.944,49200.0
2011-11-17 14:40:00,66.13,66.21,66.11,66.18,34200.0,47.9585,48.0165,47.944,47.9948,34200.0
2011-11-17 14:45:00,66.2,66.36,66.13,66.13,62700.0,48.0093,48.1253,47.9585,47.9585,62700.0
2011-11-17 14:50:00,66.13,66.21,66.05,66.05,64500.0,47.9585,48.0165,47.9005,47.9005,64500.0
2011-11-17 14:55:00,66.06,66.16,66.06,66.12,28600.0,47.9077,47.9803,47.9077,47.9513,28600.0
2011-11-17 15:00:00,66.11,66.24,66.06,66.11,54400.0,47.944,48.0383,47.9077,47.944,54400.0
2011-11-17 15:05:00,66.15,66.19,66.04,66.07,36800.0,47.973,48.002,47.8932,47.915,36800.0
2011-11-17 15:10:00,66.05,66.22,66.0,66.16,68000.0,47.9005,48.0238,47.8642,47.9803,68000.0
2011-11-17 15:15:00,66.16,66.2,66.11,66.15,30500.0,47.9803,48.0093,47.944,47.973,30500.0
2011-11-17 15:20:00,66.15,66.42,66.1,66.41,63300.0,47.973,48.1688,47.9368,48.1616,63300.0
2011-11-17 15:25:00,66.41,66.42,66.22,66.22,57200.0,48.1616,48.1688,48.0238,48.0238,57200.0
2011-11-17 15:30:00,66.23,66.28,66.11,66.14,56800.0,48.031,48.0673,47.944,47.9658,56800.0
2011-11-17 15:35:00,66.13,66.23,65.98,65.98,86700.0,47.9585,48.031,47.8497,47.8497,86700.0
2011-11-17 15:40:00,66.0,66.1,65.95,65.98,101700.0,47.8642,47.9368,47.828,47.8497,101700.0
2011-11-17 15:45:00,65.99,66.26,65.99,66.17,179900.0,47.857,48.0528,47.857,47.9875,179900.0
2011-11-17 15:50:00,66.18,66.21,66.0,66.1,143200.0,47.9948,48.0165,47.8642,47.9368,143200.0
2011-11-17 15:55:00,66.09,66.25,66.06,66.25,238600.0,47.9295,48.0455,47.9077,48.0455,238600.0
2011-11-18 09:30:00,66.57,66.59,66.16,66.18,363400.0,48.2776,48.2921,47.9803,47.9948,363400.0
2011-11-18 09:35:00,66.18,66.24,65.8,66.04,93400.0,47.9948,48.0383,47.7192,47.8932,93400.0
2011-11-18 09:40:00,66.07,66.27,65.7,65.74,57800.0,47.915,48.06,47.6467,47.6757,57800.0
2011-11-18 09:45:00,65.72,65.86,65.54,65.83,102800.0,47.6612,47.7627,47.5306,47.7409,102800.0
2011-11-18 09:50:00,65.83,65.98,65.65,65.83,64200.0,47.7409,47.8497,47.6104,47.7409,64200.0
2011-11-18 09:55:00,65.81,66.16,65.78,66.06,52400.0,47.7264,47.9803,47.7047,47.9077,52400.0
2011-11-18 10:00:00,66.08,66.14,65.93,65.95,53000.0,47.9223,47.9658,47.8135,47.828,53000.0
2011-11-18 10:05:00,65.95,66.11,65.79,65.79,43200.0,47.828,47.944,47.7119,47.7119,43200.0
2011-11-18 10:10:00,65.8,66.18,65.7,66.14,46300.0,47.7192,47.9948,47.6467,47.9658,46300.0
2011-11-18 10:15:00,66.17,66.33,66.03,66.18,47200.0,47.9875,48.1036,47.886,47.9948,47200.0
2011-11-18 10:20:00,66.16,66.35,66.09,66.2,56500.0,47.9803,48.1181,47.9295,48.0093,56500.0
2011-11-18 10:25:00,66.2,66.25,65.96,66.19,55600.0,48.0093,48.0455,47.8352,48.002,55600.0
2011-11-18 10:30:00,66.18,66.25,66.08,66.25,45200.0,47.9948,48.0455,47.9223,48.0455,45200.0
2011-11-18 10:35:00,66.25,66.5,66.15,66.44,108400.0,48.0455,48.2268,47.973,48.1833,108400.0
2011-11-18 10:40:00,66.44,66.5,66.3,66.32,61500.0,48.1833,48.2268,48.0818,48.0963,61500.0
2011-11-18 10:45:00,66.34,66.43,66.33,66.43,33800.0,48.1108,48.1761,48.1036,48.1761,33800.0
2011-11-18 10:50:00,66.43,66.5,66.31,66.41,56400.0,48.1761,48.2268,48.0891,48.1616,56400.0
2011-11-18 10:55:00,66.41,66.63,66.4,66.43,47500.0,48.1616,48.3211,48.1543,48.1761,47500.0
2011-11-18 11:00:00,66.42,66.49,66.32,66.37,33200.0,48.1688,48.2196,48.0963,48.1326,33200.0
2011-11-18 11:05:00,66.37,66.41,66.11,66.15,31700.0,48.1326,48.1616,47.944,47.973,31700.0
2011-11-18 11:10:00,66.13,66.21,66.09,66.14,30400.0,47.9585,48.0165,47.9295,47.9658,30400.0
2011-11-18 11:15:00,66.16,66.21,65.89,65.91,38200.0,47.9803,48.0165,47.7845,47.799,38200.0
2011-11-18 11:20:00,65.92,65.99,65.89,65.92,34700.0,47.8062,47.857,47.7845,47.8062,34700.0
2011-11-18 11:25:00,65.89,66.05,65.87,65.98,28800.0,47.7845,47.9005,47.77,47.8497,28800.0
2011-11-18 11:30:00,65.99,66.05,65.78,65.8,27500.0,47.857,47.9005,47.7047,47.7192,27500.0
2011-11-18 11:35:00,65.8,65.91,65.76,65.91,27500.0,47.7192,47.799,47.6902,47.799,27500.0
2011-11-18 11:40:00,65.91,66.05,65.88,65.95,43500.0,47.799,47.9005,47.7772,47.828,43500.0
2011-11-18 11:45:00,65.96,65.97,65.72,65.74,58200.0,47.8352,47.8425,47.6612,47.6757,58200.0
2011-11-18 11:50:00,65.75,65.76,65.58,65.68,30200.0,47.6829,47.6902,47.5596,47.6322,30200.0
2011-11-18 11:55:00,65.68,65.68,65.5,65.58,33300.0,47.6322,47.6322,47.5016,47.5596,33300.0
2011-11-18 12:00:00,65.59,65.59,65.41,65.41,50500.0,47.5669,47.5669,47.4364,47.4364,50500.0
2011-11-18 12:05:00,65.4,65.42,65.24,65.33,67900.0,47.4291,47.4436,47.3131,47.3783,67900.0
2011-11-18 12:10:00,65.36,65.51,65.28,65.28,46900.0,47.4001,47.5089,47.3421,47.3421,46900.0
2011-11-18 12:15:00,65.3,65.38,65.25,65.25,45700.0,47.3566,47.4146,47.3203,47.3203,45700.0
2011-11-18 12:20:00,65.26,65.26,65.01,65.03,84900.0,47.3276,47.3276,47.1463,47.1608,84900.0
2011-11-18 12:25:00,65.02,65.42,64.96,65.42,59800.0,47.1535,47.4436,47.11,47.4436,59800.0
2011-11-18 12:30:00,65.4,65.67,65.38,65.38,67500.0,47.4291,47.6249,47.4146,47.4146,67500.0
2011-11-18 12:35:00,65.38,65.53,65.34,65.34,16600.0,47.4146,47.5234,47.3856,47.3856,16600.0
2011-11-18 12:40:00,65.34,65.42,65.29,65.42,15700.0,47.3856,47.4436,47.3493,47.4436,15700.0
2011-11-18 12:45:00,65.42,65.58,65.42,65.46,17700.0,47.4436,47.5596,47.4436,47.4726,17700.0
2011-11-18 12:50:00,65.47,65.52,65.4,65.45,25700.0,47.4799,47.5161,47.4291,47.4654,25700.0
2011-11-18 12:55:00,65.47,65.5,65.3,65.32,28700.0,47.4799,47.5016,47.3566,47.3711,28700.0
2011-11-18 13:00:00,65.32,65.46,65.27,65.43,32300.0,47.3711,47.4726,47.3348,47.4509,32300.0
2011-11-18 13:05:00,65.41,65.5,65.35,65.47,14300.0,47.4364,47.5016,47.3928,47.4799,14300.0
2011-11-18 13:10:00,65.47,65.55,65.42,65.53,9500.0,47.4799,47.5379,47.4436,47.5234,9500.0
2011-11-18 13:15:00,65.54,65.71,65.53,65.63,17700.0,47.5306,47.6539,47.5234,47.5959,17700.0
2011-11-18 13:20:00,65.64,65.73,65.64,65.66,14100.0,47.6032,47.6684,47.6032,47.6177,14100.0
2011-11-18 13:25:00,65.66,65.83,65.64,65.78,20500.0,47.6177,47.7409,47.6032,47.7047,20500.0
2011-11-18 13:30:00,65.78,65.86,65.71,65.83,32200.0,47.7047,47.7627,47.6539,47.7409,32200.0
2011-11-18 13:35:00,65.83,65.87,65.7,65.83,56600.0,47.7409,47.77,47.6467,47.7409,56600.0
2011-11-18 13:40:00,65.81,65.84,65.76,65.76,27200.0,47.7264,47.7482,47.6902,47.6902,27200.0
2011-11-18 13:45:00,65.77,65.93,65.66,65.93,33000.0,47.6974,47.8135,47.6177,47.8135,33000.0
2011-11-18 13:50:00,65.92,65.97,65.79,65.91,45200.0,47.8062,47.8425,47.7119,47.799,45200.0
2011-11-18 13:55:00,65.91,65.92,65.66,65.69,18100.0,47.799,47.8062,47.6177,47.6394,18100.0
2011-11-18 14:00:00,65.69,65.71,65.54,65.63,22900.0,47.6394,47.6539,47.5306,47.5959,22900.0
2011-11-18 14:05:00,65.65,65.7,65.61,65.66,14800.0,47.6104,47.6467,47.5814,47.6177,14800.0
2011-11-18 14:10:00,65.66,65.97,65.66,65.89,25900.0,47.6177,47.8425,47.6177,47.7845,25900.0
2011-11-18 14:15:00,65.89,65.91,65.73,65.73,31500.0,47.7845,47.799,47.6684,47.6684,31500.0
2011-11-18 14:20:00,65.73,65.79,65.59,65.59,32100.0,47.6684,47.7119,47.5669,47.5669,32100.0
2011-11-18 14:25:00,65.56,65.64,65.5,65.58,37600.0,47.5451,47.6032,47.5016,47.5596,37600.0
2011-11-18 14:30:00,65.6,65.77,65.59,65.62,26500.0,47.5741,47.6974,47.5669,47.5887,26500.0
2011-11-18 14:35:00,65.62,65.72,65.55,65.6,25100.0,47.5887,47.6612,47.5379,47.5741,25100.0
2011-11-18 14:40:00,65.6,65.68,65.58,65.67,27400.0,47.5741,47.6322,47.5596,47.6249,27400.0
2011-11-18 14:45:00,65.69,65.69,65.53,65.54,22000.0,47.6394,47.6394,47.5234,47.5306,22000.0
2011-11-18 14:50:00,65.54,65.56,65.42,65.52,33600.0,47.5306,47.5451,47.4436,47.5161,33600.0
2011-11-18 14:55:00,65.53,65.53,65.37,65.45,32200.0,47.5234,47.5234,47.4073,47.4654,32200.0
2011-11-18 15:00:00,65.47,65.59,65.41,65.43,52300.0,47.4799,47.5669,47.4364,47.4509,52300.0
2011-11-18 15:05:00,65.44,65.57,65.44,65.54,36000.0,47.4581,47.5524,47.4581,47.5306,36000.0
2011-11-18 15:10:00,65.56,65.71,65.53,65.54,40600.0,47.5451,47.6539,47.5234,47.5306,40600.0
2011-11-18 15:15:00,65.55,65.61,65.48,65.6,34600.0,47.5379,47.5814,47.4871,47.5741,34600.0
2011-11-18 15:20:00,65.6,65.63,65.5,65.55,39500.0,47.5741,47.5959,47.5016,47.5379,39500.0
2011-11-18 15:25:00,65.55,65.55,65.47,65.52,36700.0,47.5379,47.5379,47.4799,47.5161,36700.0
2011-11-18 15:30:00,65.52,65.65,65.48,65.62,37600.0,47.5161,47.6104,47.4871,47.5887,37600.0
2011-11-18 15:35:00,65.6,65.72,65.6,65.61,40800.0,47.5741,47.6612,47.5741,47.5814,40800.0
2011-11-18 15:40:00,65.61,65.64,65.45,65.49,60900.0,47.5814,47.6032,47.4654,47.4944,60900.0
2011-11-18 15:45:00,65.48,65.62,65.44,65.55,100500.0,47.4871,47.5887,47.4581,47.5379,100500.0
2011-11-18 15:50:00,65.55,65.58,65.45,65.51,78900.0,47.5379,47.5596,47.4654,47.5089,78900.0
2011-11-18 15:55:00,65.51,65.54,65.41,65.52,161500.0,47.5089,47.5306,47.4364,47.5161,161500.0
2011-11-21 09:30:00,64.71,64.77,64.41,64.46,164600.0,46.9287,46.9722,46.7111,46.7474,164600.0
2011-11-21 09:35:00,64.42,64.47,64.14,64.16,126400.0,46.7184,46.7547,46.5153,46.5298,126400.0
2011-11-21 09:40:00,64.14,64.39,64.12,64.32,84900.0,46.5153,46.6966,46.5008,46.6459,84900.0
2011-11-21 09:45:00,64.32,64.64,64.25,64.55,118700.0,46.6459,46.8779,46.5951,46.8127,118700.0
2011-11-21 09:50:00,64.55,64.58,64.17,64.18,71800.0,46.8127,46.8344,46.5371,46.5443,71800.0
2011-11-21 09:55:00,64.22,64.9,64.21,64.85,103700.0,46.5734,47.0665,46.5661,47.0302,103700.0
2011-11-21 10:00:00,64.84,65.1,64.72,64.94,86000.0,47.023,47.2115,46.936,47.0955,86000.0
2011-11-21 10:05:00,64.94,64.94,64.45,64.45,155500.0,47.0955,47.0955,46.7402,46.7402,155500.0
2011-11-21 10:10:00,64.46,64.78,64.44,64.71,89900.0,46.7474,46.9795,46.7329,46.9287,89900.0
2011-11-21 10:15:00,64.73,64.83,64.58,64.66,91900.0,46.9432,47.0157,46.8344,46.8924,91900.0
2011-11-21 10:20:00,64.65,64.85,64.63,64.79,50500.0,46.8852,47.0302,46.8707,46.9867,50500.0
2011-11-21 10:25:00,64.81,65.02,64.78,64.96,47800.0,47.0012,47.1535,46.9795,47.11,47800.0
2011-11-21 10:30:00,64.94,65.06,64.82,64.86,62100.0,47.0955,47.1825,47.0085,47.0375,62100.0
2011-11-21 10:35:00,64.9,64.91,64.5,64.63,71500.0,47.0665,47.0738,46.7764,46.8707,71500.0
2011-11-21 10:40:00,64.6,64.6,64.19,64.29,120500.0,46.8489,46.8489,46.5516,46.6241,120500.0
2011-11-21 10:45:00,64.29,64.53,64.24,64.41,94600.0,46.6241,46.7982,46.5879,46.7111,94600.0
2011-11-21 10:50:00,64.41,64.57,64.41,64.47,90500.0,46.7111,46.8272,46.7111,46.7547,90500.0
2011-11-21 10:55:00,64.45,64.74,64.45,64.59,94600.0,46.7402,46.9505,46.7402,46.8417,94600.0
2011-11-21 11:00:00,64.59,64.69,64.49,64.5,145200.0,46.8417,46.9142,46.7692,46.7764,145200.0
2011-11-21 11:05:00,64.5,64.58,64.34,64.45,96400.0,46.7764,46.8344,46.6604,46.7402,96400.0
2011-11-21 11:10:00,64.45,64.81,64.43,64.78,151300.0,46.7402,47.0012,46.7256,46.9795,151300.0
2011-11-21 11:15:00,64.77,64.89,64.64,64.73,87700.0,46.9722,47.0592,46.8779,46.9432,87700.0
2011-11-21 11:20:00,64.74,64.87,64.7,64.81,37900.0,46.9505,47.0447,46.9215,47.0012,37900.0
2011-11-21 11:25:00,64.81,64.91,64.76,64.9,74600.0,47.0012,47.0738,46.965,47.0665,74600.0
2011-11-21 11:30:00,64.9,64.93,64.81,64.89,39300.0,47.0665,47.0883,47.0012,47.0592,39300.0
2011-11-21 11:35:00,64.87,64.97,64.74,64.78,75900.0,47.0447,47.1173,46.9505,46.9795,75900.0
2011-11-21 11:40:00,64.79,64.8,64.57,64.7,73500.0,46.9867,46.994,46.8272,46.9215,73500.0
2011-11-21 11:45:00,64.68,64.85,64.63,64.8,53800.0,46.907,47.0302,46.8707,46.994,53800.0
2011-11-21 11:50:00,64.8,64.85,64.73,64.82,39000.0,46.994,47.0302,46.9432,47.0085,39000.0
2011-11-21 11:55:00,64.83,65.03,64.8,64.95,114100.0,47.0157,47.1608,46.994,47.1028,114100.0
2011-11-21 12:00:00,64.94,65.09,64.88,64.96,65300.0,47.0955,47.2043,47.052,47.11,65300.0
2011-11-21 12:05:00,64.99,65.06,64.79,64.81,23100.0,47.1318,47.1825,46.9867,47.0012,23100.0
2011-11-21 12:10:00,64.85,65.04,64.85,64.97,21600.0,47.0302,47.168,47.0302,47.1173,21600.0
2011-11-21 12:15:00,64.98,65.0,64.87,64.91,24300.0,47.1245,47.139,47.0447,47.0738,24300.0
2011-11-21 12:20:00,64.9,64.99,64.85,64.95,14400.0,47.0665,47.1318,47.0302,47.1028,14400.0
2011-11-21 12:25:00,64.91,64.93,64.57,64.61,39500.0,47.0738,47.0883,46.8272,46.8562,39500.0
2011-11-21 12:30:00,64.57,64.73,64.5,64.68,21800.0,46.8272,46.9432,46.7764,46.907,21800.0
2011-11-21 12:35:00,64.7,64.91,64.57,64.87,42500.0,46.9215,47.0738,46.8272,47.0447,42500.0
2011-11-21 12:40:00,64.86,64.9,64.81,64.85,13800.0,47.0375,47.0665,47.0012,47.0302,13800.0
2011-11-21 12:45:00,64.86,65.0,64.86,64.96,17900.0,47.0375,47.139,47.0375,47.11,17900.0
2011-11-21 12:50:00,64.97,64.97,64.89,64.91,12800.0,47.1173,47.1173,47.0592,47.0738,12800.0
2011-11-21 12:55:00,64.92,64.92,64.73,64.75,24100.0,47.081,47.081,46.9432,46.9577,24100.0
2011-11-21 13:00:00,64.75,64.78,64.7,64.77,27000.0,46.9577,46.9795,46.9215,46.9722,27000.0
2011-11-21 13:05:00,64.76,64.97,64.76,64.93,30700.0,46.965,47.1173,46.965,47.0883,30700.0
2011-11-21 13:10:00,64.93,64.95,64.8,64.8,78200.0,47.0883,47.1028,46.994,46.994,78200.0
2011-11-21 13:15:00,64.8,64.98,64.78,64.96,36200.0,46.994,47.1245,46.9795,47.11,36200.0
2011-11-21 13:20:00,64.98,65.14,64.96,65.0,67400.0,47.1245,47.2406,47.11,47.139,67400.0
2011-11-21 13:25:00,65.0,65.0,64.83,64.84,26500.0,47.139,47.139,47.0157,47.023,26500.0
2011-11-21 13:30:00,64.83,64.85,64.7,64.77,39400.0,47.0157,47.0302,46.9215,46.9722,39400.0
2011-11-21 13:35:00,64.78,64.87,64.74,64.81,32500.0,46.9795,47.0447,46.9505,47.0012,32500.0
2011-11-21 13:40:00,64.8,64.8,64.63,64.76,28600.0,46.994,46.994,46.8707,46.965,28600.0
2011-11-21 13:45:00,64.7,64.74,64.62,64.74,13800.0,46.9215,46.9505,46.8634,46.9505,13800.0
2011-11-21 13:50:00,64.74,64.84,64.74,64.76,16700.0,46.9505,47.023,46.9505,46.965,16700.0
2011-11-21 13:55:00,64.76,64.76,64.43,64.45,31300.0,46.965,46.965,46.7256,46.7402,31300.0
2011-11-21 14:00:00,64.44,64.55,64.37,64.53,56400.0,46.7329,46.8127,46.6821,46.7982,56400.0
2011-11-21 14:05:00,64.53,64.55,64.42,64.54,44100.0,46.7982,46.8127,46.7184,46.8054,44100.0
2011-11-21 14:10:00,64.55,65.0,64.52,64.98,63700.0,46.8127,47.139,46.7909,47.1245,63700.0
2011-11-21 14:15:00,64.97,65.19,64.91,64.91,87600.0,47.1173,47.2768,47.0738,47.0738,87600.0
2011-11-21 14:20:00,64.91,64.96,64.79,64.81,75100.0,47.0738,47.11,46.9867,47.0012,75100.0
2011-11-21 14:25:00,64.84,64.96,64.84,64.86,29500.0,47.023,47.11,47.023,47.0375,29500.0
2011-11-21 14:30:00,64.86,65.0,64.8,64.96,50400.0,47.0375,47.139,46.994,47.11,50400.0
2011-11-21 14:35:00,64.96,65.02,64.82,64.83,33800.0,47.11,47.1535,47.0085,47.0157,33800.0
2011-11-21 14:40:00,64.83,65.04,64.81,65.03,47100.0,47.0157,47.168,47.0012,47.1608,47100.0
2011-11-21 14:45:00,65.04,65.12,64.84,64.88,74200.0,47.168,47.226,47.023,47.052,74200.0
2011-11-21 14:50:00,64.87,64.91,64.68,64.68,42300.0,47.0447,47.0738,46.907,46.907,42300.0
2011-11-21 14:55:00,64.68,64.81,64.63,64.63,33800.0,46.907,47.0012,46.8707,46.8707,33800.0
2011-11-21 15:00:00,64.64,64.71,64.46,64.56,51600.0,46.8779,46.9287,46.7474,46.8199,51600.0
2011-11-21 15:05:00,64.56,64.76,64.56,64.73,51300.0,46.8199,46.965,46.8199,46.9432,51300.0
2011-11-21 15:10:00,64.74,64.9,64.74,64.81,52600.0,46.9505,47.0665,46.9505,47.0012,52600.0
2011-11-21 15:15:00,64.86,65.02,64.81,64.98,40300.0,47.0375,47.1535,47.0012,47.1245,40300.0
2011-11-21 15:20:00,64.98,65.18,64.93,65.02,65300.0,47.1245,47.2696,47.0883,47.1535,65300.0
2011-11-21 15:25:00,65.02,65.31,65.02,65.25,75400.0,47.1535,47.3638,47.1535,47.3203,75400.0
2011-11-21 15:30:00,65.24,65.37,65.18,65.24,81300.0,47.3131,47.4073,47.2696,47.3131,81300.0
2011-11-21 15:35:00,65.24,65.4,65.23,65.4,69800.0,47.3131,47.4291,47.3058,47.4291,69800.0
2011-11-21 15:40:00,65.4,65.46,65.22,65.45,95800.0,47.4291,47.4726,47.2986,47.4654,95800.0
2011-11-21 15:45:00,65.45,65.64,65.41,65.5,203300.0,47.4654,47.6032,47.4364,47.5016,203300.0
2011-11-21 15:50:00,65.51,65.55,65.26,65.3,187500.0,47.5089,47.5379,47.3276,47.3566,187500.0
2011-11-21 15:55:00,65.31,65.38,65.22,65.27,240500.0,47.3638,47.4146,47.2986,47.3348,240500.0
2011-11-22 09:30:00,65.83,66.54,65.72,66.24,146800.0,47.7409,48.2559,47.6612,48.0383,146800.0
2011-11-22 09:35:00,66.19,66.73,66.18,66.44,81800.0,48.002,48.3936,47.9948,48.1833,81800.0
2011-11-22 09:40:00,66.44,66.58,66.36,66.4,44600.0,48.1833,48.2849,48.1253,48.1543,44600.0
2011-11-22 09:45:00,66.41,66.76,66.35,66.73,79100.0,48.1616,48.4154,48.1181,48.3936,79100.0
2011-11-22 09:50:00,66.74,66.81,66.59,66.64,79300.0,48.4009,48.4517,48.2921,48.3284,79300.0
2011-11-22 09:55:00,66.63,66.75,66.51,66.75,70700.0,48.3211,48.4081,48.2341,48.4081,70700.0
2011-11-22 10:00:00,66.71,66.73,66.18,66.27,104600.0,48.3791,48.3936,47.9948,48.06,104600.0
2011-11-22 10:05:00,66.29,66.32,66.01,66.21,56400.0,48.0745,48.0963,47.8715,48.0165,56400.0
2011-11-22 10:10:00,66.2,66.32,66.07,66.07,64000.0,48.0093,48.0963,47.915,47.915,64000.0
2011-11-22 10:15:00,66.08,66.1,65.87,66.01,70000.0,47.9223,47.9368,47.77,47.8715,70000.0
2011-11-22 10:20:00,66.02,66.22,65.98,66.08,55300.0,47.8787,48.0238,47.8497,47.9223,55300.0
2011-11-22 10:25:00,66.08,66.66,66.06,66.54,163700.0,47.9223,48.3429,47.9077,48.2559,163700.0
2011-11-22 10:30:00,66.57,66.57,66.22,66.25,46400.0,48.2776,48.2776,48.0238,48.0455,46400.0
2011-11-22 10:35:00,66.23,66.26,66.05,66.06,46900.0,48.031,48.0528,47.9005,47.9077,46900.0
2011-11-22 10:40:00,66.04,66.07,65.76,65.84,43500.0,47.8932,47.915,47.6902,47.7482,43500.0
2011-11-22 10:45:00,65.85,65.92,65.59,65.71,37100.0,47.7555,47.8062,47.5669,47.6539,37100.0
2011-11-22 10:50:00,65.71,65.81,65.55,65.74,38600.0,47.6539,47.7264,47.5379,47.6757,38600.0
2011-11-22 10:55:00,65.76,65.81,65.58,65.68,49500.0,47.6902,47.7264,47.5596,47.6322,49500.0
2011-11-22 11:00:00,65.68,65.83,65.63,65.7,59100.0,47.6322,47.7409,47.5959,47.6467,59100.0
2011-11-22 11:05:00,65.66,65.78,65.55,65.74,43400.0,47.6177,47.7047,47.5379,47.6757,43400.0
2011-11-22 11:10:00,65.73,65.79,65.63,65.66,33300.0,47.6684,47.7119,47.5959,47.6177,33300.0
2011-11-22 11:15:00,65.67,65.84,65.58,65.81,26100.0,47.6249,47.7482,47.5596,47.7264,26100.0
2011-11-22 11:20:00,65.81,65.85,65.57,65.7,26900.0,47.7264,47.7555,47.5524,47.6467,26900.0
2011-11-22 11:25:00,65.7,65.83,65.62,65.63,21800.0,47.6467,47.7409,47.5887,47.5959,21800.0
2011-11-22 11:30:00,65.66,65.74,65.47,65.47,55400.0,47.6177,47.6757,47.4799,47.4799,55400.0
2011-11-22 11:35:00,65.51,65.68,65.47,65.65,37900.0,47.5089,47.6322,47.4799,47.6104,37900.0
2011-11-22 11:40:00,65.61,65.65,65.46,65.53,29700.0,47.5814,47.6104,47.4726,47.5234,29700.0
2011-11-22 11:45:00,65.5,65.57,65.42,65.48,32300.0,47.5016,47.5524,47.4436,47.4871,32300.0
2011-11-22 11:50:00,65.5,65.53,65.37,65.52,33000.0,47.5016,47.5234,47.4073,47.5161,33000.0
2011-11-22 11:55:00,65.5,65.55,65.45,65.53,37100.0,47.5016,47.5379,47.4654,47.5234,37100.0
2011-11-22 12:00:00,65.53,65.85,65.5,65.8,60200.0,47.5234,47.7555,47.5016,47.7192,60200.0
2011-11-22 12:05:00,65.8,65.97,65.67,65.93,53300.0,47.7192,47.8425,47.6249,47.8135,53300.0
2011-11-22 12:10:00,65.92,65.99,65.71,65.86,82900.0,47.8062,47.857,47.6539,47.7627,82900.0
2011-11-22 12:15:00,65.84,66.13,65.83,65.96,42900.0,47.7482,47.9585,47.7409,47.8352,42900.0
2011-11-22 12:20:00,66.01,66.06,65.92,66.05,31200.0,47.8715,47.9077,47.8062,47.9005,31200.0
2011-11-22 12:25:00,66.03,66.17,66.03,66.16,89200.0,47.886,47.9875,47.886,47.9803,89200.0
2011-11-22 12:30:00,66.14,66.38,66.14,66.37,50900.0,47.9658,48.1398,47.9658,48.1326,50900.0
2011-11-22 12:35:00,66.37,66.4,66.25,66.32,73600.0,48.1326,48.1543,48.0455,48.0963,73600.0
2011-11-22 12:40:00,66.32,66.4,66.26,66.34,25000.0,48.0963,48.1543,48.0528,48.1108,25000.0
2011-11-22 12:45:00,66.36,66.42,66.22,66.25,55000.0,48.1253,48.1688,48.0238,48.0455,55000.0
2011-11-22 12:50:00,66.25,66.48,66.25,66.36,50400.0,48.0455,48.2123,48.0455,48.1253,50400.0
2011-11-22 12:55:00,66.35,66.49,66.23,66.45,42000.0,48.1181,48.2196,48.031,48.1906,42000.0
2011-11-22 13:00:00,66.48,66.55,66.39,66.46,24100.0,48.2123,48.2631,48.1471,48.1978,24100.0
2011-11-22 13:05:00,66.45,66.52,66.36,66.37,45500.0,48.1906,48.2413,48.1253,48.1326,45500.0
2011-11-22 13:10:00,66.34,66.44,66.24,66.41,24300.0,48.1108,48.1833,48.0383,48.1616,24300.0
2011-11-22 13:15:00,66.42,66.77,66.42,66.76,54300.0,48.1688,48.4227,48.1688,48.4154,54300.0
2011-11-22 13:20:00,66.75,66.81,66.47,66.47,31700.0,48.4081,48.4517,48.2051,48.2051,31700.0
2011-11-22 13:25:00,66.47,66.49,66.33,66.33,40900.0,48.2051,48.2196,48.1036,48.1036,40900.0
2011-11-22 13:30:00,66.34,66.52,66.33,66.51,56700.0,48.1108,48.2413,48.1036,48.2341,56700.0
2011-11-22 13:35:00,66.5,66.71,66.5,66.67,46600.0,48.2268,48.3791,48.2268,48.3501,46600.0
2011-11-22 13:40:00,66.66,66.66,66.49,66.54,37800.0,48.3429,48.3429,48.2196,48.2559,37800.0
2011-11-22 13:45:00,66.52,66.63,66.44,66.59,19200.0,48.2413,48.3211,48.1833,48.2921,19200.0
2011-11-22 13:50:00,66.6,66.6,66.33,66.33,31500.0,48.2994,48.2994,48.1036,48.1036,31500.0
2011-11-22 13:55:00,66.34,66.34,66.16,66.16,51600.0,48.1108,48.1108,47.9803,47.9803,51600.0
2011-11-22 14:00:00,66.16,66.23,66.07,66.09,45200.0,47.9803,48.031,47.915,47.9295,45200.0
2011-11-22 14:05:00,66.09,66.09,66.02,66.07,44500.0,47.9295,47.9295,47.8787,47.915,44500.0
2011-11-22 14:10:00,66.08,66.28,66.08,66.13,57600.0,47.9223,48.0673,47.9223,47.9585,57600.0
2011-11-22 14:15:00,66.12,66.12,66.05,66.07,46100.0,47.9513,47.9513,47.9005,47.915,46100.0
2011-11-22 14:20:00,66.07,66.08,65.83,65.84,57300.0,47.915,47.9223,47.7409,47.7482,57300.0
2011-11-22 14:25:00,65.82,66.04,65.82,65.92,68800.0,47.7337,47.8932,47.7337,47.8062,68800.0
2011-11-22 14:30:00,65.92,65.98,65.83,65.88,31700.0,47.8062,47.8497,47.7409,47.7772,31700.0
2011-11-22 14:35:00,65.87,65.9,65.79,65.83,40400.0,47.77,47.7917,47.7119,47.7409,40400.0
2011-11-22 14:40:00,65.85,65.97,65.79,65.86,31400.0,47.7555,47.8425,47.7119,47.7627,31400.0
2011-11-22 14:45:00,65.85,65.96,65.74,65.74,37100.0,47.7555,47.8352,47.6757,47.6757,37100.0
2011-11-22 14:50:00,65.73,65.83,65.66,65.73,46500.0,47.6684,47.7409,47.6177,47.6684,46500.0
2011-11-22 14:55:00,65.73,65.84,65.71,65.81,41300.0,47.6684,47.7482,47.6539,47.7264,41300.0
2011-11-22 15:00:00,65.8,65.87,65.61,65.61,43400.0,47.7192,47.77,47.5814,47.5814,43400.0
2011-11-22 15:05:00,65.62,65.73,65.56,65.57,45800.0,47.5887,47.6684,47.5451,47.5524,45800.0
2011-11-22 15:10:00,65.58,65.66,65.52,65.6,36700.0,47.5596,47.6177,47.5161,47.5741,36700.0
2011-11-22 15:15:00,65.61,65.7,65.53,65.53,53200.0,47.5814,47.6467,47.5234,47.5234,53200.0
2011-11-22 15:20:00,65.52,65.75,65.49,65.72,49500.0,47.5161,47.6829,47.4944,47.6612,49500.0
2011-11-22 15:25:00,65.74,65.86,65.63,65.68,47700.0,47.6757,47.7627,47.5959,47.6322,47700.0
2011-11-22 15:30:00,65.7,65.86,65.69,65.84,64000.0,47.6467,47.7627,47.6394,47.7482,64000.0
2011-11-22 15:35:00,65.85,65.89,65.61,65.62,59300.0,47.7555,47.7845,47.5814,47.5887,59300.0
2011-11-22 15:40:00,65.64,65.71,65.56,65.56,55700.0,47.6032,47.6539,47.5451,47.5451,55700.0
2011-11-22 15:45:00,65.56,65.76,65.56,65.69,61400.0,47.5451,47.6902,47.5451,47.6394,61400.0
2011-11-22 15:50:00,65.69,65.83,65.59,65.81,61200.0,47.6394,47.7409,47.5669,47.7264,61200.0
2011-11-22 15:55:00,65.81,65.82,65.72,65.78,165100.0,47.7264,47.7337,47.6612,47.7047,165100.0
2011-11-23 09:30:00,65.14,65.2,64.8,65.01,60600.0,47.2406,47.2841,46.994,47.1463,60600.0
2011-11-23 09:35:00,65.01,65.4,64.84,64.88,47900.0,47.1463,47.4291,47.023,47.052,47900.0
2011-11-23 09:40:00,64.87,64.98,64.69,64.81,52500.0,47.0447,47.1245,46.9142,47.0012,52500.0
2011-11-23 09:45:00,64.79,64.79,64.53,64.66,44700.0,46.9867,46.9867,46.7982,46.8924,44700.0
2011-11-23 09:50:00,64.62,64.65,64.48,64.51,52400.0,46.8634,46.8852,46.7619,46.7837,52400.0
2011-11-23 09:55:00,64.52,64.52,64.09,64.12,129700.0,46.7909,46.7909,46.4791,46.5008,129700.0
2011-11-23 10:00:00,64.12,64.3,64.02,64.26,98300.0,46.5008,46.6314,46.4283,46.6024,98300.0
2011-11-23 10:05:00,64.26,64.52,64.2,64.52,50200.0,46.6024,46.7909,46.5588,46.7909,50200.0
2011-11-23 10:10:00,64.54,64.58,64.23,64.23,104000.0,46.8054,46.8344,46.5806,46.5806,104000.0
2011-11-23 10:15:00,64.22,64.24,63.9,64.04,117500.0,46.5734,46.5879,46.3413,46.4428,117500.0
2011-11-23 10:20:00,64.05,64.3,64.04,64.26,46900.0,46.4501,46.6314,46.4428,46.6024,46900.0
2011-11-23 10:25:00,64.26,64.4,64.13,64.22,61700.0,46.6024,46.7039,46.5081,46.5734,61700.0
2011-11-23 10:30:00,64.23,64.23,64.0,64.16,22800.0,46.5806,46.5806,46.4138,46.5298,22800.0
2011-11-23 10:35:00,64.16,64.38,64.1,64.34,35700.0,46.5298,46.6894,46.4863,46.6604,35700.0
2011-11-23 10:40:00,64.34,64.4,64.2,64.31,106000.0,46.6604,46.7039,46.5588,46.6386,106000.0
2011-11-23 10:45:00,64.32,64.46,64.26,64.44,56600.0,46.6459,46.7474,46.6024,46.7329,56600.0
2011-11-23 10:50:00,64.43,64.58,64.39,64.5,35800.0,46.7256,46.8344,46.6966,46.7764,35800.0
2011-11-23 10:55:00,64.46,64.48,64.2,64.24,29600.0,46.7474,46.7619,46.5588,46.5879,29600.0
2011-11-23 11:00:00,64.24,64.36,64.16,64.3,51500.0,46.5879,46.6749,46.5298,46.6314,51500.0
2011-11-23 11:05:00,64.29,64.39,64.25,64.36,22600.0,46.6241,46.6966,46.5951,46.6749,22600.0
2011-11-23 11:10:00,64.33,64.38,64.15,64.15,36800.0,46.6531,46.6894,46.5226,46.5226,36800.0
2011-11-23 11:15:00,64.12,64.24,64.01,64.23,82000.0,46.5008,46.5879,46.4211,46.5806,82000.0
2011-11-23 11:20:00,64.24,64.3,64.2,64.24,42200.0,46.5879,46.6314,46.5588,46.5879,42200.0
2011-11-23 11:25:00,64.26,64.33,64.14,64.16,33800.0,46.6024,46.6531,46.5153,46.5298,33800.0
2011-11-23 11:30:00,64.14,64.5,64.12,64.36,88200.0,46.5153,46.7764,46.5008,46.6749,88200.0
2011-11-23 11:35:00,64.32,64.5,64.2,64.48,38900.0,46.6459,46.7764,46.5588,46.7619,38900.0
2011-11-23 11:40:00,64.47,64.53,64.45,64.52,65300.0,46.7547,46.7982,46.7402,46.7909,65300.0
2011-11-23 11:45:00,64.52,64.67,64.52,64.64,34600.0,46.7909,46.8997,46.7909,46.8779,34600.0
2011-11-23 11:50:00,64.64,64.87,64.64,64.74,36000.0,46.8779,47.0447,46.8779,46.9505,36000.0
2011-11-23 11:55:00,64.73,64.83,64.71,64.74,39300.0,46.9432,47.0157,46.9287,46.9505,39300.0
2011-11-23 12:00:00,64.76,64.92,64.69,64.92,41600.0,46.965,47.081,46.9142,47.081,41600.0
2011-11-23 12:05:00,64.93,64.94,64.77,64.78,34000.0,47.0883,47.0955,46.9722,46.9795,34000.0
2011-11-23 12:10:00,64.8,64.81,64.58,64.61,27100.0,46.994,47.0012,46.8344,46.8562,27100.0
2011-11-23 12:15:00,64.61,64.75,64.6,64.7,16400.0,46.8562,46.9577,46.8489,46.9215,16400.0
2011-11-23 12:20:00,64.71,64.93,64.69,64.88,32600.0,46.9287,47.0883,46.9142,47.052,32600.0
2011-11-23 12:25:00,64.91,65.0,64.88,64.95,26700.0,47.0738,47.139,47.052,47.1028,26700.0
2011-11-23 12:30:00,64.95,64.96,64.72,64.72,23100.0,47.1028,47.11,46.936,46.936,23100.0
2011-11-23 12:35:00,64.72,64.87,64.71,64.75,10800.0,46.936,47.0447,46.9287,46.9577,10800.0
2011-11-23 12:40:00,64.77,64.84,64.73,64.82,11700.0,46.9722,47.023,46.9432,47.0085,11700.0
2011-11-23 12:45:00,64.78,65.03,64.73,64.93,55800.0,46.9795,47.1608,46.9432,47.0883,55800.0
2011-11-23 12:50:00,65.01,65.2,64.98,65.1,43900.0,47.1463,47.2841,47.1245,47.2115,43900.0
2011-11-23 12:55:00,65.1,65.14,64.97,64.98,22600.0,47.2115,47.2406,47.1173,47.1245,22600.0
2011-11-23 13:00:00,64.97,65.0,64.89,64.96,19800.0,47.1173,47.139,47.0592,47.11,19800.0
2011-11-23 13:05:00,64.94,65.11,64.94,65.1,12800.0,47.0955,47.2188,47.0955,47.2115,12800.0
2011-11-23 13:10:00,65.07,65.09,64.93,64.94,22500.0,47.1898,47.2043,47.0883,47.0955,22500.0
2011-11-23 13:15:00,64.95,64.97,64.83,64.84,42700.0,47.1028,47.1173,47.0157,47.023,42700.0
2011-11-23 13:20:00,64.86,64.87,64.69,64.83,50900.0,47.0375,47.0447,46.9142,47.0157,50900.0
2011-11-23 13:25:00,64.83,64.92,64.79,64.9,44300.0,47.0157,47.081,46.9867,47.0665,44300.0
2011-11-23 13:30:00,64.9,64.97,64.78,64.78,13700.0,47.0665,47.1173,46.9795,46.9795,13700.0
2011-11-23 13:35:00,64.82,64.86,64.73,64.77,14700.0,47.0085,47.0375,46.9432,46.9722,14700.0
2011-11-23 13:40:00,64.76,64.76,64.63,64.63,24000.0,46.965,46.965,46.8707,46.8707,24000.0
2011-11-23 13:45:00,64.64,64.87,64.64,64.81,23800.0,46.8779,47.0447,46.8779,47.0012,23800.0
2011-11-23 13:50:00,64.82,64.88,64.74,64.81,11900.0,47.0085,47.052,46.9505,47.0012,11900.0
2011-11-23 13:55:00,64.83,64.83,64.52,64.55,20100.0,47.0157,47.0157,46.7909,46.8127,20100.0
2011-11-23 14:00:00,64.57,64.64,64.49,64.64,32300.0,46.8272,46.8779,46.7692,46.8779,32300.0
2011-11-23 14:05:00,64.6,64.64,64.5,64.58,23000.0,46.8489,46.8779,46.7764,46.8344,23000.0
2011-11-23 14:10:00,64.58,64.58,64.36,64.41,26700.0,46.8344,46.8344,46.6749,46.7111,26700.0
2011-11-23 14:15:00,64.41,64.52,64.34,64.52,35100.0,46.7111,46.7909,46.6604,46.7909,35100.0
2011-11-23 14:20:00,64.48,64.58,64.46,64.55,14900.0,46.7619,46.8344,46.7474,46.8127,14900.0
2011-11-23 14:25:00,64.57,64.58,64.38,64.41,24100.0,46.8272,46.8344,46.6894,46.7111,24100.0
2011-11-23 14:30:00,64.39,64.54,64.38,64.51,32700.0,46.6966,46.8054,46.6894,46.7837,32700.0
2011-11-23 14:35:00,64.49,64.59,64.45,64.55,25100.0,46.7692,46.8417,46.7402,46.8127,25100.0
2011-11-23 14:40:00,64.54,64.56,64.46,64.46,51600.0,46.8054,46.8199,46.7474,46.7474,51600.0
2011-11-23 14:45:00,64.47,64.65,64.46,64.63,22200.0,46.7547,46.8852,46.7474,46.8707,22200.0
2011-11-23 14:50:00,64.63,64.66,64.58,64.58,43900.0,46.8707,46.8924,46.8344,46.8344,43900.0
2011-11-23 14:55:00,64.59,64.61,64.45,64.48,22800.0,46.8417,46.8562,46.7402,46.7619,22800.0
2011-11-23 15:00:00,64.48,64.64,64.41,64.5,37300.0,46.7619,46.8779,46.7111,46.7764,37300.0
2011-11-23 15:05:00,64.49,64.65,64.46,64.55,32800.0,46.7692,46.8852,46.7474,46.8127,32800.0
2011-11-23 15:10:00,64.59,64.7,64.49,64.68,45300.0,46.8417,46.9215,46.7692,46.907,45300.0
2011-11-23 15:15:00,64.69,64.72,64.52,64.52,31600.0,46.9142,46.936,46.7909,46.7909,31600.0
2011-11-23 15:20:00,64.52,64.55,64.29,64.33,57100.0,46.7909,46.8127,46.6241,46.6531,57100.0
2011-11-23 15:25:00,64.37,64.44,64.31,64.4,43700.0,46.6821,46.7329,46.6386,46.7039,43700.0
2011-11-23 15:30:00,64.43,64.49,64.34,64.48,57700.0,46.7256,46.7692,46.6604,46.7619,57700.0
2011-11-23 15:35:00,64.48,64.54,64.42,64.48,43200.0,46.7619,46.8054,46.7184,46.7619,43200.0
2011-11-23 15:40:00,64.49,64.63,64.37,64.58,147800.0,46.7692,46.8707,46.6821,46.8344,147800.0
2011-11-23 15:45:00,64.59,64.61,64.41,64.44,89100.0,46.8417,46.8562,46.7111,46.7329,89100.0
2011-11-23 15:50:00,64.44,64.54,64.42,64.52,87800.0,46.7329,46.8054,46.7184,46.7909,87800.0
2011-11-23 15:55:00,64.51,64.51,64.13,64.19,238500.0,46.7837,46.7837,46.5081,46.5516,238500.0
2011-11-25 09:30:00,64.28,64.59,63.94,64.29,158400.0,46.6169,46.8417,46.3703,46.6241,158400.0
2011-11-25 09:35:00,64.36,64.5,64.27,64.3,73700.0,46.6749,46.7764,46.6096,46.6314,73700.0
2011-11-25 09:40:00,64.32,64.49,64.13,64.15,73000.0,46.6459,46.7692,46.5081,46.5226,73000.0
2011-11-25 09:45:00,64.18,64.33,64.12,64.17,83700.0,46.5443,46.6531,46.5008,46.5371,83700.0
2011-11-25 09:50:00,64.17,64.34,64.09,64.23,85400.0,46.5371,46.6604,46.4791,46.5806,85400.0
2011-11-25 09:55:00,64.23,64.6,64.19,64.39,56200.0,46.5806,46.8489,46.5516,46.6966,56200.0
2011-11-25 10:00:00,64.39,64.49,64.15,64.28,60000.0,46.6966,46.7692,46.5226,46.6169,60000.0
2011-11-25 10:05:00,64.3,64.43,64.22,64.41,63300.0,46.6314,46.7256,46.5734,46.7111,63300.0
2011-11-25 10:10:00,64.42,64.51,64.34,64.49,41500.0,46.7184,46.7837,46.6604,46.7692,41500.0
2011-11-25 10:15:00,64.5,64.6,64.38,64.52,47400.0,46.7764,46.8489,46.6894,46.7909,47400.0
2011-11-25 10:20:00,64.5,64.5,64.24,64.36,47000.0,46.7764,46.7764,46.5879,46.6749,47000.0
2011-11-25 10:25:00,64.37,64.46,64.14,64.24,87500.0,46.6821,46.7474,46.5153,46.5879,87500.0
2011-11-25 10:30:00,64.23,64.27,64.07,64.21,34800.0,46.5806,46.6096,46.4646,46.5661,34800.0
2011-11-25 10:35:00,64.2,64.38,64.17,64.33,33600.0,46.5588,46.6894,46.5371,46.6531,33600.0
2011-11-25 10:40:00,64.36,64.48,64.33,64.47,23000.0,46.6749,46.7619,46.6531,46.7547,23000.0
2011-11-25 10:45:00,64.47,64.7,64.47,64.7,57000.0,46.7547,46.9215,46.7547,46.9215,57000.0
2011-11-25 10:50:00,64.7,64.83,64.63,64.69,38400.0,46.9215,47.0157,46.8707,46.9142,38400.0
2011-11-25 10:55:00,64.7,64.83,64.64,64.68,39700.0,46.9215,47.0157,46.8779,46.907,39700.0
2011-11-25 11:00:00,64.68,64.81,64.61,64.8,27100.0,46.907,47.0012,46.8562,46.994,27100.0
2011-11-25 11:05:00,64.79,64.9,64.66,64.66,41700.0,46.9867,47.0665,46.8924,46.8924,41700.0
2011-11-25 11:10:00,64.68,64.73,64.49,64.55,50500.0,46.907,46.9432,46.7692,46.8127,50500.0
2011-11-25 11:15:00,64.53,64.6,64.39,64.55,25800.0,46.7982,46.8489,46.6966,46.8127,25800.0
2011-11-25 11:20:00,64.57,64.61,64.46,64.61,18500.0,46.8272,46.8562,46.7474,46.8562,18500.0
2011-11-25 11:25:00,64.59,64.6,64.47,64.47,22000.0,46.8417,46.8489,46.7547,46.7547,22000.0
2011-11-25 11:30:00,64.46,64.55,64.43,64.51,13300.0,46.7474,46.8127,46.7256,46.7837,13300.0
2011-11-25 11:35:00,64.46,64.47,64.35,64.35,18800.0,46.7474,46.7547,46.6676,46.6676,18800.0
2011-11-25 11:40:00,64.36,64.41,64.27,64.27,45100.0,46.6749,46.7111,46.6096,46.6096,45100.0
2011-11-25 11:45:00,64.27,64.28,64.12,64.15,62300.0,46.6096,46.6169,46.5008,46.5226,62300.0
2011-11-25 11:50:00,64.18,64.25,64.06,64.08,20300.0,46.5443,46.5951,46.4573,46.4718,20300.0
2011-11-25 11:55:00,64.08,64.26,64.04,64.14,35200.0,46.4718,46.6024,46.4428,46.5153,35200.0
2011-11-25 12:00:00,64.13,64.22,64.08,64.14,16700.0,46.5081,46.5734,46.4718,46.5153,16700.0
2011-11-25 12:05:00,64.12,64.17,64.01,64.04,14700.0,46.5008,46.5371,46.4211,46.4428,14700.0
2011-11-25 12:10:00,64.08,64.09,63.94,64.03,24100.0,46.4718,46.4791,46.3703,46.4356,24100.0
2011-11-25 12:15:00,64.01,64.02,63.9,63.98,23600.0,46.4211,46.4283,46.3413,46.3993,23600.0
2011-11-25 12:20:00,63.97,63.97,63.74,63.75,71800.0,46.392,46.392,46.2252,46.2325,71800.0
2011-11-25 12:25:00,63.75,63.91,63.7,63.88,52500.0,46.2325,46.3485,46.1962,46.3268,52500.0
2011-11-25 12:30:00,63.9,63.91,63.82,63.85,48500.0,46.3413,46.3485,46.2833,46.305,48500.0
2011-11-25 12:35:00,63.85,63.9,63.71,63.71,52800.0,46.305,46.3413,46.2035,46.2035,52800.0
2011-11-25 12:40:00,63.73,63.91,63.72,63.76,53500.0,46.218,46.3485,46.2107,46.2398,53500.0
2011-11-25 12:45:00,63.78,63.93,63.77,63.87,72800.0,46.2543,46.363,46.247,46.3195,72800.0
2011-11-25 12:50:00,63.89,63.92,63.75,63.84,114000.0,46.334,46.3558,46.2325,46.2978,114000.0
2011-11-25 12:55:00,63.84,63.87,63.63,63.7,149900.0,46.2978,46.3195,46.1455,46.1962,149900.0
2011-11-28 09:30:00,65.16,65.5,65.02,65.16,209400.0,47.2551,47.5016,47.1535,47.2551,209400.0
2011-11-28 09:35:00,65.17,65.25,64.95,65.17,125200.0,47.2623,47.3203,47.1028,47.2623,125200.0
2011-11-28 09:40:00,65.16,65.39,65.08,65.23,102300.0,47.2551,47.4219,47.197,47.3058,102300.0
2011-11-28 09:45:00,65.22,65.48,65.14,65.34,107700.0,47.2986,47.4871,47.2406,47.3856,107700.0
2011-11-28 09:50:00,65.35,65.51,65.29,65.42,77200.0,47.3928,47.5089,47.3493,47.4436,77200.0
2011-11-28 09:55:00,65.47,65.65,65.38,65.56,56700.0,47.4799,47.6104,47.4146,47.5451,56700.0
2011-11-28 10:00:00,65.55,65.61,65.3,65.3,76200.0,47.5379,47.5814,47.3566,47.3566,76200.0
2011-11-28 10:05:00,65.28,65.6,65.28,65.52,64800.0,47.3421,47.5741,47.3421,47.5161,64800.0
2011-11-28 10:10:00,65.52,65.67,65.44,65.66,38900.0,47.5161,47.6249,47.4581,47.6177,38900.0
2011-11-28 10:15:00,65.65,65.83,65.53,65.82,60300.0,47.6104,47.7409,47.5234,47.7337,60300.0
2011-11-28 10:20:00,65.83,65.86,65.56,65.6,79100.0,47.7409,47.7627,47.5451,47.5741,79100.0
2011-11-28 10:25:00,65.61,65.61,65.47,65.54,38200.0,47.5814,47.5814,47.4799,47.5306,38200.0
2011-11-28 10:30:00,65.54,65.69,65.49,65.59,40400.0,47.5306,47.6394,47.4944,47.5669,40400.0
2011-11-28 10:35:00,65.56,65.76,65.56,65.62,39400.0,47.5451,47.6902,47.5451,47.5887,39400.0
2011-11-28 10:40:00,65.61,65.67,65.58,65.64,40400.0,47.5814,47.6249,47.5596,47.6032,40400.0
2011-11-28 10:45:00,65.61,65.77,65.6,65.69,45300.0,47.5814,47.6974,47.5741,47.6394,45300.0
2011-11-28 10:50:00,65.69,65.74,65.6,65.69,64700.0,47.6394,47.6757,47.5741,47.6394,64700.0
2011-11-28 10:55:00,65.68,65.72,65.46,65.5,33500.0,47.6322,47.6612,47.4726,47.5016,33500.0
2011-11-28 11:00:00,65.52,65.73,65.52,65.62,53900.0,47.5161,47.6684,47.5161,47.5887,53900.0
2011-11-28 11:05:00,65.6,65.73,65.6,65.65,61700.0,47.5741,47.6684,47.5741,47.6104,61700.0
2011-11-28 11:10:00,65.65,65.75,65.62,65.74,23800.0,47.6104,47.6829,47.5887,47.6757,23800.0
2011-11-28 11:15:00,65.74,65.82,65.7,65.74,34700.0,47.6757,47.7337,47.6467,47.6757,34700.0
2011-11-28 11:20:00,65.73,65.76,65.6,65.63,24700.0,47.6684,47.6902,47.5741,47.5959,24700.0
2011-11-28 11:25:00,65.62,65.77,65.58,65.77,17100.0,47.5887,47.6974,47.5596,47.6974,17100.0
2011-11-28 11:30:00,65.77,65.84,65.71,65.81,47000.0,47.6974,47.7482,47.6539,47.7264,47000.0
2011-11-28 11:35:00,65.78,65.78,65.54,65.55,23000.0,47.7047,47.7047,47.5306,47.5379,23000.0
2011-11-28 11:40:00,65.53,65.62,65.48,65.52,27900.0,47.5234,47.5887,47.4871,47.5161,27900.0
2011-11-28 11:45:00,65.52,65.6,65.5,65.54,15200.0,47.5161,47.5741,47.5016,47.5306,15200.0
2011-11-28 11:50:00,65.53,65.53,65.44,65.51,10600.0,47.5234,47.5234,47.4581,47.5089,10600.0
2011-11-28 11:55:00,65.53,65.59,65.49,65.5,10700.0,47.5234,47.5669,47.4944,47.5016,10700.0
2011-11-28 12:00:00,65.49,65.53,65.47,65.53,15700.0,47.4944,47.5234,47.4799,47.5234,15700.0
2011-11-28 12:05:00,65.54,65.6,65.47,65.47,16400.0,47.5306,47.5741,47.4799,47.4799,16400.0
2011-11-28 12:10:00,65.47,65.63,65.47,65.57,28400.0,47.4799,47.5959,47.4799,47.5524,28400.0
2011-11-28 12:15:00,65.57,65.66,65.57,65.63,13500.0,47.5524,47.6177,47.5524,47.5959,13500.0
2011-11-28 12:20:00,65.63,65.7,65.63,65.66,19500.0,47.5959,47.6467,47.5959,47.6177,19500.0
2011-11-28 12:25:00,65.67,65.68,65.46,65.48,26700.0,47.6249,47.6322,47.4726,47.4871,26700.0
2011-11-28 12:30:00,65.46,65.5,65.33,65.47,29300.0,47.4726,47.5016,47.3783,47.4799,29300.0
2011-11-28 12:35:00,65.49,65.49,65.35,65.48,27100.0,47.4944,47.4944,47.3928,47.4871,27100.0
2011-11-28 12:40:00,65.47,65.48,65.37,65.44,14800.0,47.4799,47.4871,47.4073,47.4581,14800.0
2011-11-28 12:45:00,65.45,65.51,65.42,65.5,12300.0,47.4654,47.5089,47.4436,47.5016,12300.0
2011-11-28 12:50:00,65.48,65.53,65.42,65.45,24000.0,47.4871,47.5234,47.4436,47.4654,24000.0
2011-11-28 12:55:00,65.44,65.45,65.33,65.36,18700.0,47.4581,47.4654,47.3783,47.4001,18700.0
2011-11-28 13:00:00,65.35,65.38,65.29,65.29,33800.0,47.3928,47.4146,47.3493,47.3493,33800.0
2011-11-28 13:05:00,65.3,65.34,65.26,65.33,23700.0,47.3566,47.3856,47.3276,47.3783,23700.0
2011-11-28 13:10:00,65.34,65.42,65.33,65.4,22800.0,47.3856,47.4436,47.3783,47.4291,22800.0
2011-11-28 13:15:00,65.41,65.45,65.34,65.44,27500.0,47.4364,47.4654,47.3856,47.4581,27500.0
2011-11-28 13:20:00,65.43,65.56,65.4,65.52,52900.0,47.4509,47.5451,47.4291,47.5161,52900.0
2011-11-28 13:25:00,65.51,65.52,65.43,65.48,18500.0,47.5089,47.5161,47.4509,47.4871,18500.0
2011-11-28 13:30:00,65.49,65.59,65.48,65.56,32600.0,47.4944,47.5669,47.4871,47.5451,32600.0
2011-11-28 13:35:00,65.55,65.62,65.42,65.45,38500.0,47.5379,47.5887,47.4436,47.4654,38500.0
2011-11-28 13:40:00,65.44,65.47,65.41,65.41,14100.0,47.4581,47.4799,47.4364,47.4364,14100.0
2011-11-28 13:45:00,65.42,65.48,65.38,65.43,17300.0,47.4436,47.4871,47.4146,47.4509,17300.0
2011-11-28 13:50:00,65.45,65.48,65.31,65.34,27500.0,47.4654,47.4871,47.3638,47.3856,27500.0
2011-11-28 13:55:00,65.34,65.38,65.24,65.34,27400.0,47.3856,47.4146,47.3131,47.3856,27400.0
2011-11-28 14:00:00,65.33,65.48,65.28,65.48,40500.0,47.3783,47.4871,47.3421,47.4871,40500.0
2011-11-28 14:05:00,65.48,65.53,65.43,65.45,33000.0,47.4871,47.5234,47.4509,47.4654,33000.0
2011-11-28 14:10:00,65.48,65.49,65.38,65.39,35000.0,47.4871,47.4944,47.4146,47.4219,35000.0
2011-11-28 14:15:00,65.39,65.41,65.33,65.4,25400.0,47.4219,47.4364,47.3783,47.4291,25400.0
2011-11-28 14:20:00,65.41,65.47,65.33,65.38,37100.0,47.4364,47.4799,47.3783,47.4146,37100.0
2011-11-28 14:25:00,65.38,65.42,65.28,65.31,26800.0,47.4146,47.4436,47.3421,47.3638,26800.0
2011-11-28 14:30:00,65.31,65.31,65.25,65.25,41100.0,47.3638,47.3638,47.3203,47.3203,41100.0
2011-11-28 14:35:00,65.26,65.27,65.17,65.17,39400.0,47.3276,47.3348,47.2623,47.2623,39400.0
2011-11-28 14:40:00,65.19,65.2,65.12,65.16,25400.0,47.2768,47.2841,47.226,47.2551,25400.0
2011-11-28 14:45:00,65.15,65.25,65.14,65.15,33400.0,47.2478,47.3203,47.2406,47.2478,33400.0
2011-11-28 14:50:00,65.14,65.15,65.0,65.1,43600.0,47.2406,47.2478,47.139,47.2115,43600.0
2011-11-28 14:55:00,65.1,65.13,65.0,65.04,34200.0,47.2115,47.2333,47.139,47.168,34200.0
2011-11-28 15:00:00,65.05,65.13,65.03,65.06,48100.0,47.1753,47.2333,47.1608,47.1825,48100.0
2011-11-28 15:05:00,65.06,65.07,64.79,64.84,103500.0,47.1825,47.1898,46.9867,47.023,103500.0
2011-11-28 15:10:00,64.83,64.94,64.77,64.9,59400.0,47.0157,47.0955,46.9722,47.0665,59400.0
2011-11-28 15:15:00,64.9,64.92,64.74,64.91,89100.0,47.0665,47.081,46.9505,47.0738,89100.0
2011-11-28 15:20:00,64.91,65.12,64.85,65.01,56700.0,47.0738,47.226,47.0302,47.1463,56700.0
2011-11-28 15:25:00,64.99,65.07,64.92,64.99,75800.0,47.1318,47.1898,47.081,47.1318,75800.0
2011-11-28 15:30:00,64.98,65.07,64.91,64.92,100900.0,47.1245,47.1898,47.0738,47.081,100900.0
2011-11-28 15:35:00,64.91,65.09,64.91,64.96,122200.0,47.0738,47.2043,47.0738,47.11,122200.0
2011-11-28 15:40:00,64.96,64.97,64.83,64.94,115700.0,47.11,47.1173,47.0157,47.0955,115700.0
2011-11-28 15:45:00,64.94,64.94,64.75,64.81,134400.0,47.0955,47.0955,46.9577,47.0012,134400.0
2011-11-28 15:50:00,64.81,65.01,64.8,64.93,131700.0,47.0012,47.1463,46.994,47.0883,131700.0
2011-11-28 15:55:00,64.92,65.27,64.88,65.25,307300.0,47.081,47.3348,47.052,47.3203,307300.0
2011-11-29 09:30:00,65.45,65.61,65.14,65.17,79700.0,47.4654,47.5814,47.2406,47.2623,79700.0
2011-11-29 09:35:00,65.19,65.36,65.07,65.36,61000.0,47.2768,47.4001,47.1898,47.4001,61000.0
2011-11-29 09:40:00,65.36,65.74,65.34,65.71,84500.0,47.4001,47.6757,47.3856,47.6539,84500.0
2011-11-29 09:45:00,65.69,65.77,65.41,65.76,58100.0,47.6394,47.6974,47.4364,47.6902,58100.0
2011-11-29 09:50:00,65.77,66.01,65.67,66.0,136900.0,47.6974,47.8715,47.6249,47.8642,136900.0
2011-11-29 09:55:00,66.0,66.02,65.68,65.89,56500.0,47.8642,47.8787,47.6322,47.7845,56500.0
2011-11-29 10:00:00,65.87,66.0,65.7,65.74,65200.0,47.77,47.8642,47.6467,47.6757,65200.0
2011-11-29 10:05:00,65.73,65.91,65.65,65.8,50000.0,47.6684,47.799,47.6104,47.7192,50000.0
2011-11-29 10:10:00,65.82,65.95,65.76,65.88,50600.0,47.7337,47.828,47.6902,47.7772,50600.0
2011-11-29 10:15:00,65.9,66.27,65.9,66.19,80000.0,47.7917,48.06,47.7917,48.002,80000.0
2011-11-29 10:20:00,66.19,66.31,66.08,66.21,61000.0,48.002,48.0891,47.9223,48.0165,61000.0
2011-11-29 10:25:00,66.21,66.45,66.17,66.23,68600.0,48.0165,48.1906,47.9875,48.031,68600.0
2011-11-29 10:30:00,66.23,66.24,66.03,66.07,75200.0,48.031,48.0383,47.886,47.915,75200.0
2011-11-29 10:35:00,66.06,66.06,65.83,65.87,57900.0,47.9077,47.9077,47.7409,47.77,57900.0
2011-11-29 10:40:00,65.88,65.94,65.8,65.81,39600.0,47.7772,47.8207,47.7192,47.7264,39600.0
2011-11-29 10:45:00,65.82,65.83,65.68,65.7,63500.0,47.7337,47.7409,47.6322,47.6467,63500.0
2011-11-29 10:50:00,65.68,65.75,65.55,65.7,49100.0,47.6322,47.6829,47.5379,47.6467,49100.0
2011-11-29 10:55:00,65.7,65.7,65.51,65.58,32000.0,47.6467,47.6467,47.5089,47.5596,32000.0
2011-11-29 11:00:00,65.62,65.75,65.58,65.59,32500.0,47.5887,47.6829,47.5596,47.5669,32500.0
2011-11-29 11:05:00,65.58,65.6,65.41,65.49,26800.0,47.5596,47.5741,47.4364,47.4944,26800.0
2011-11-29 11:10:00,65.53,65.62,65.43,65.43,26000.0,47.5234,47.5887,47.4509,47.4509,26000.0
2011-11-29 11:15:00,65.43,65.65,65.42,65.54,50300.0,47.4509,47.6104,47.4436,47.5306,50300.0
2011-11-29 11:20:00,65.56,65.59,65.5,65.59,21200.0,47.5451,47.5669,47.5016,47.5669,21200.0
2011-11-29 11:25:00,65.59,65.69,65.57,65.61,35700.0,47.5669,47.6394,47.5524,47.5814,35700.0
2011-11-29 11:30:00,65.61,65.87,65.61,65.87,37100.0,47.5814,47.77,47.5814,47.77,37100.0
2011-11-29 11:35:00,65.86,65.98,65.85,65.88,43800.0,47.7627,47.8497,47.7555,47.7772,43800.0
2011-11-29 11:40:00,65.88,65.9,65.69,65.72,39800.0,47.7772,47.7917,47.6394,47.6612,39800.0
2011-11-29 11:45:00,65.75,65.86,65.72,65.77,18400.0,47.6829,47.7627,47.6612,47.6974,18400.0
2011-11-29 11:50:00,65.77,65.83,65.72,65.79,87100.0,47.6974,47.7409,47.6612,47.7119,87100.0
2011-11-29 11:55:00,65.77,65.8,65.63,65.76,73200.0,47.6974,47.7192,47.5959,47.6902,73200.0
2011-11-29 12:00:00,65.77,65.91,65.76,65.83,26600.0,47.6974,47.799,47.6902,47.7409,26600.0
2011-11-29 12:05:00,65.84,65.94,65.82,65.94,17100.0,47.7482,47.8207,47.7337,47.8207,17100.0
2011-11-29 12:10:00,65.92,65.99,65.87,65.87,48400.0,47.8062,47.857,47.77,47.77,48400.0
2011-11-29 12:15:00,65.88,65.91,65.81,65.89,40400.0,47.7772,47.799,47.7264,47.7845,40400.0
2011-11-29 12:20:00,65.89,65.92,65.81,65.88,27500.0,47.7845,47.8062,47.7264,47.7772,27500.0
2011-11-29 12:25:00,65.88,65.92,65.85,65.91,32800.0,47.7772,47.8062,47.7555,47.799,32800.0
2011-11-29 12:30:00,65.9,65.93,65.69,65.71,92300.0,47.7917,47.8135,47.6394,47.6539,92300.0
2011-11-29 12:35:00,65.73,65.76,65.61,65.67,68200.0,47.6684,47.6902,47.5814,47.6249,68200.0
2011-11-29 12:40:00,65.68,65.77,65.63,65.64,72500.0,47.6322,47.6974,47.5959,47.6032,72500.0
2011-11-29 12:45:00,65.64,65.66,65.58,65.6,101900.0,47.6032,47.6177,47.5596,47.5741,101900.0
2011-11-29 12:50:00,65.6,65.63,65.49,65.5,41100.0,47.5741,47.5959,47.4944,47.5016,41100.0
2011-11-29 12:55:00,65.5,65.58,65.47,65.51,18300.0,47.5016,47.5596,47.4799,47.5089,18300.0
2011-11-29 13:00:00,65.52,65.52,65.45,65.47,21900.0,47.5161,47.5161,47.4654,47.4799,21900.0
2011-11-29 13:05:00,65.45,65.48,65.36,65.46,28600.0,47.4654,47.4871,47.4001,47.4726,28600.0
2011-11-29 13:10:00,65.45,65.55,65.45,65.55,21900.0,47.4654,47.5379,47.4654,47.5379,21900.0
2011-11-29 13:15:00,65.54,65.6,65.53,65.53,24500.0,47.5306,47.5741,47.5234,47.5234,24500.0
2011-11-29 13:20:00,65.52,65.67,65.51,65.61,24700.0,47.5161,47.6249,47.5089,47.5814,24700.0
2011-11-29 13:25:00,65.6,65.67,65.55,65.62,17100.0,47.5741,47.6249,47.5379,47.5887,17100.0
2011-11-29 13:30:00,65.62,65.63,65.42,65.42,23000.0,47.5887,47.5959,47.4436,47.4436,23000.0
2011-11-29 13:35:00,65.42,65.61,65.37,65.6,41200.0,47.4436,47.5814,47.4073,47.5741,41200.0
2011-11-29 13:40:00,65.59,65.59,65.48,65.5,17400.0,47.5669,47.5669,47.4871,47.5016,17400.0
2011-11-29 13:45:00,65.48,65.5,65.39,65.39,22400.0,47.4871,47.5016,47.4219,47.4219,22400.0
2011-11-29 13:50:00,65.41,65.41,65.27,65.31,39700.0,47.4364,47.4364,47.3348,47.3638,39700.0
2011-11-29 13:55:00,65.3,65.35,65.24,65.3,30600.0,47.3566,47.3928,47.3131,47.3566,30600.0
2011-11-29 14:00:00,65.28,65.39,65.19,65.37,24500.0,47.3421,47.4219,47.2768,47.4073,24500.0
2011-11-29 14:05:00,65.36,65.41,65.28,65.33,20100.0,47.4001,47.4364,47.3421,47.3783,20100.0
2011-11-29 14:10:00,65.33,65.39,65.32,65.34,12800.0,47.3783,47.4219,47.3711,47.3856,12800.0
2011-11-29 14:15:00,65.36,65.43,65.26,65.42,22900.0,47.4001,47.4509,47.3276,47.4436,22900.0
2011-11-29 14:20:00,65.41,65.48,65.35,65.47,29700.0,47.4364,47.4871,47.3928,47.4799,29700.0
2011-11-29 14:25:00,65.47,65.54,65.38,65.54,49300.0,47.4799,47.5306,47.4146,47.5306,49300.0
2011-11-29 14:30:00,65.53,65.73,65.53,65.69,45500.0,47.5234,47.6684,47.5234,47.6394,45500.0
2011-11-29 14:35:00,65.71,65.75,65.63,65.64,25300.0,47.6539,47.6829,47.5959,47.6032,25300.0
2011-11-29 14:40:00,65.63,65.66,65.57,65.59,29100.0,47.5959,47.6177,47.5524,47.5669,29100.0
2011-11-29 14:45:00,65.6,65.63,65.54,65.54,20300.0,47.5741,47.5959,47.5306,47.5306,20300.0
2011-11-29 14:50:00,65.53,65.58,65.47,65.56,26300.0,47.5234,47.5596,47.4799,47.5451,26300.0
2011-11-29 14:55:00,65.58,65.69,65.57,65.62,32500.0,47.5596,47.6394,47.5524,47.5887,32500.0
2011-11-29 15:00:00,65.64,65.72,65.62,65.68,46000.0,47.6032,47.6612,47.5887,47.6322,46000.0
2011-11-29 15:05:00,65.67,65.67,65.51,65.51,29600.0,47.6249,47.6249,47.5089,47.5089,29600.0
2011-11-29 15:10:00,65.51,65.7,65.51,65.66,48100.0,47.5089,47.6467,47.5089,47.6177,48100.0
2011-11-29 15:15:00,65.68,65.77,65.6,65.72,77800.0,47.6322,47.6974,47.5741,47.6612,77800.0
2011-11-29 15:20:00,65.72,65.72,65.47,65.48,90900.0,47.6612,47.6612,47.4799,47.4871,90900.0
2011-11-29 15:25:00,65.47,65.53,65.36,65.37,46100.0,47.4799,47.5234,47.4001,47.4073,46100.0
2011-11-29 15:30:00,65.38,65.51,65.38,65.51,33800.0,47.4146,47.5089,47.4146,47.5089,33800.0
2011-11-29 15:35:00,65.51,65.55,65.35,65.42,85600.0,47.5089,47.5379,47.3928,47.4436,85600.0
2011-11-29 15:40:00,65.42,65.48,65.36,65.37,67100.0,47.4436,47.4871,47.4001,47.4073,67100.0
2011-11-29 15:45:00,65.37,65.49,65.34,65.42,69700.0,47.4073,47.4944,47.3856,47.4436,69700.0
2011-11-29 15:50:00,65.42,65.42,65.23,65.36,99700.0,47.4436,47.4436,47.3058,47.4001,99700.0
2011-11-29 15:55:00,65.34,65.35,65.23,65.31,262700.0,47.3856,47.3928,47.3058,47.3638,262700.0
2011-11-30 09:30:00,67.35,67.56,67.11,67.21,222000.0,48.8433,48.9956,48.6692,48.7417,222000.0
2011-11-30 09:35:00,67.22,67.26,67.02,67.09,194400.0,48.749,48.778,48.604,48.6547,194400.0
2011-11-30 09:40:00,67.1,67.28,67.04,67.2,142400.0,48.662,48.7925,48.6185,48.7345,142400.0
2011-11-30 09:45:00,67.2,67.24,67.14,67.15,156700.0,48.7345,48.7635,48.691,48.6982,156700.0
2011-11-30 09:50:00,67.14,67.2,66.78,66.99,168900.0,48.691,48.7345,48.4299,48.5822,168900.0
2011-11-30 09:55:00,66.99,67.13,66.88,66.98,152100.0,48.5822,48.6837,48.5024,48.5749,152100.0
2011-11-30 10:00:00,66.99,67.48,66.95,67.27,228900.0,48.5822,48.9376,48.5532,48.7853,228900.0
2011-11-30 10:05:00,67.26,67.45,67.17,67.25,117800.0,48.778,48.9158,48.7127,48.7708,117800.0
2011-11-30 10:10:00,67.26,67.34,67.11,67.25,96100.0,48.778,48.836,48.6692,48.7708,96100.0
2011-11-30 10:15:00,67.28,67.35,67.17,67.2,80400.0,48.7925,48.8433,48.7127,48.7345,80400.0
2011-11-30 10:20:00,67.2,67.25,67.14,67.22,120800.0,48.7345,48.7708,48.691,48.749,120800.0
2011-11-30 10:25:00,67.22,67.33,67.21,67.31,86800.0,48.749,48.8288,48.7417,48.8143,86800.0
2011-11-30 10:30:00,67.28,67.32,67.17,67.21,50300.0,48.7925,48.8215,48.7127,48.7417,50300.0
2011-11-30 10:35:00,67.23,67.48,67.22,67.47,83800.0,48.7563,48.9376,48.749,48.9303,83800.0
2011-11-30 10:40:00,67.43,67.56,67.37,67.48,155100.0,48.9013,48.9956,48.8578,48.9376,155100.0
2011-11-30 10:45:00,67.48,67.52,67.41,67.48,39900.0,48.9376,48.9666,48.8868,48.9376,39900.0
2011-11-30 10:50:00,67.51,67.56,67.41,67.49,52900.0,48.9593,48.9956,48.8868,48.9448,52900.0
2011-11-30 10:55:00,67.47,67.5,67.37,67.4,59100.0,48.9303,48.9521,48.8578,48.8795,59100.0
2011-11-30 11:00:00,67.4,67.47,67.3,67.34,50000.0,48.8795,48.9303,48.807,48.836,50000.0
2011-11-30 11:05:00,67.32,67.42,67.25,67.31,60600.0,48.8215,48.894,48.7708,48.8143,60600.0
2011-11-30 11:10:00,67.31,67.33,67.2,67.22,68300.0,48.8143,48.8288,48.7345,48.749,68300.0
2011-11-30 11:15:00,67.24,67.31,67.17,67.25,106600.0,48.7635,48.8143,48.7127,48.7708,106600.0
2011-11-30 11:20:00,67.24,67.25,67.1,67.12,57400.0,48.7635,48.7708,48.662,48.6765,57400.0
2011-11-30 11:25:00,67.13,67.19,67.01,67.1,36700.0,48.6837,48.7272,48.5967,48.662,36700.0
2011-11-30 11:30:00,67.13,67.22,67.11,67.17,27200.0,48.6837,48.749,48.6692,48.7127,27200.0
2011-11-30 11:35:00,67.17,67.39,67.17,67.37,58200.0,48.7127,48.8723,48.7127,48.8578,58200.0
2011-11-30 11:40:00,67.4,67.49,67.35,67.44,73400.0,48.8795,48.9448,48.8433,48.9085,73400.0
2011-11-30 11:45:00,67.44,67.49,67.23,67.23,56300.0,48.9085,48.9448,48.7563,48.7563,56300.0
2011-11-30 11:50:00,67.23,67.25,67.13,67.14,35900.0,48.7563,48.7708,48.6837,48.691,35900.0
2011-11-30 11:55:00,67.13,67.2,67.12,67.18,43100.0,48.6837,48.7345,48.6765,48.72,43100.0
2011-11-30 12:00:00,67.2,67.38,67.2,67.38,78000.0,48.7345,48.865,48.7345,48.865,78000.0
2011-11-30 12:05:00,67.38,67.39,67.22,67.3,69700.0,48.865,48.8723,48.749,48.807,69700.0
2011-11-30 12:10:00,67.33,67.35,67.21,67.24,15800.0,48.8288,48.8433,48.7417,48.7635,15800.0
2011-11-30 12:15:00,67.22,67.36,67.21,67.28,28700.0,48.749,48.8505,48.7417,48.7925,28700.0
2011-11-30 12:20:00,67.28,67.35,67.22,67.31,19900.0,48.7925,48.8433,48.749,48.8143,19900.0
2011-11-30 12:25:00,67.31,67.38,67.29,67.37,15200.0,48.8143,48.865,48.7998,48.8578,15200.0
2011-11-30 12:30:00,67.36,67.57,67.36,67.51,42500.0,48.8505,49.0028,48.8505,48.9593,42500.0
2011-11-30 12:35:00,67.52,67.62,67.47,67.54,30100.0,48.9666,49.0391,48.9303,48.9811,30100.0
2011-11-30 12:40:00,67.56,67.59,67.39,67.44,30400.0,48.9956,49.0173,48.8723,48.9085,30400.0
2011-11-30 12:45:00,67.44,67.52,67.4,67.5,22000.0,48.9085,48.9666,48.8795,48.9521,22000.0
2011-11-30 12:50:00,67.49,67.67,67.47,67.67,34300.0,48.9448,49.0753,48.9303,49.0753,34300.0
2011-11-30 12:55:00,67.67,67.68,67.54,67.68,47200.0,49.0753,49.0826,48.9811,49.0826,47200.0
2011-11-30 13:00:00,67.67,67.72,67.58,67.66,51800.0,49.0753,49.1116,49.0101,49.0681,51800.0
2011-11-30 13:05:00,67.67,67.69,67.56,67.62,35000.0,49.0753,49.0899,48.9956,49.0391,35000.0
2011-11-30 13:10:00,67.62,67.66,67.52,67.52,31400.0,49.0391,49.0681,48.9666,48.9666,31400.0
2011-11-30 13:15:00,67.52,67.54,67.47,67.47,48300.0,48.9666,48.9811,48.9303,48.9303,48300.0
2011-11-30 13:20:00,67.46,67.51,67.4,67.43,79700.0,48.9231,48.9593,48.8795,48.9013,79700.0
2011-11-30 13:25:00,67.44,67.44,67.37,67.43,46200.0,48.9085,48.9085,48.8578,48.9013,46200.0
2011-11-30 13:30:00,67.43,67.55,67.42,67.53,32000.0,48.9013,48.9883,48.894,48.9738,32000.0
2011-11-30 13:35:00,67.53,67.67,67.53,67.64,50000.0,48.9738,49.0753,48.9738,49.0536,50000.0
2011-11-30 13:40:00,67.63,67.64,67.54,67.54,25200.0,49.0463,49.0536,48.9811,48.9811,25200.0
2011-11-30 13:45:00,67.52,67.66,67.52,67.59,37000.0,48.9666,49.0681,48.9666,49.0173,37000.0
2011-11-30 13:50:00,67.59,67.59,67.5,67.51,26900.0,49.0173,49.0173,48.9521,48.9593,26900.0
2011-11-30 13:55:00,67.53,67.55,67.4,67.41,29400.0,48.9738,48.9883,48.8795,48.8868,29400.0
2011-11-30 14:00:00,67.41,67.57,67.38,67.53,35100.0,48.8868,49.0028,48.865,48.9738,35100.0
2011-11-30 14:05:00,67.54,67.57,67.44,67.45,32800.0,48.9811,49.0028,48.9085,48.9158,32800.0
2011-11-30 14:10:00,67.46,67.56,67.44,67.52,35900.0,48.9231,48.9956,48.9085,48.9666,35900.0
2011-11-30 14:15:00,67.53,67.6,67.51,67.59,20200.0,48.9738,49.0246,48.9593,49.0173,20200.0
2011-11-30 14:20:00,67.6,67.7,67.56,67.68,35700.0,49.0246,49.0971,48.9956,49.0826,35700.0
2011-11-30 14:25:00,67.68,67.68,67.61,67.63,33200.0,49.0826,49.0826,49.0318,49.0463,33200.0
2011-11-30 14:30:00,67.63,67.75,67.63,67.71,27800.0,49.0463,49.1334,49.0463,49.1044,27800.0
2011-11-30 14:35:00,67.73,67.77,67.68,67.69,32700.0,49.1189,49.1479,49.0826,49.0899,32700.0
2011-11-30 14:40:00,67.67,67.74,67.65,67.72,27500.0,49.0753,49.1261,49.0608,49.1116,27500.0
2011-11-30 14:45:00,67.73,67.74,67.5,67.52,54200.0,49.1189,49.1261,48.9521,48.9666,54200.0
2011-11-30 14:50:00,67.53,67.62,67.5,67.59,47100.0,48.9738,49.0391,48.9521,49.0173,47100.0
2011-11-30 14:55:00,67.59,67.75,67.56,67.75,39900.0,49.0173,49.1334,48.9956,49.1334,39900.0
2011-11-30 15:00:00,67.75,67.86,67.65,67.86,90300.0,49.1334,49.2131,49.0608,49.2131,90300.0
2011-11-30 15:05:00,67.86,67.88,67.81,67.87,73800.0,49.2131,49.2276,49.1769,49.2204,73800.0
2011-11-30 15:10:00,67.87,67.9,67.83,67.85,74300.0,49.2204,49.2421,49.1914,49.2059,74300.0
2011-11-30 15:15:00,67.85,68.09,67.84,68.08,91500.0,49.2059,49.3799,49.1986,49.3727,91500.0
2011-11-30 15:20:00,68.09,68.13,68.01,68.04,82600.0,49.3799,49.4089,49.3219,49.3437,82600.0
2011-11-30 15:25:00,68.05,68.16,68.03,68.14,98300.0,49.3509,49.4307,49.3364,49.4162,98300.0
2011-11-30 15:30:00,68.14,68.25,68.09,68.21,146800.0,49.4162,49.496,49.3799,49.467,146800.0
2011-11-30 15:35:00,68.21,68.35,68.14,68.34,84700.0,49.467,49.5685,49.4162,49.5612,84700.0
2011-11-30 15:40:00,68.35,68.63,68.35,68.54,189000.0,49.5685,49.7716,49.5685,49.7063,189000.0
2011-11-30 15:45:00,68.52,68.7,68.52,68.69,285000.0,49.6918,49.8223,49.6918,49.8151,285000.0
2011-11-30 15:50:00,68.69,68.79,68.61,68.74,388900.0,49.8151,49.8876,49.757,49.8513,388900.0
2011-11-30 15:55:00,68.75,69.0,68.66,68.84,585700.0,49.8586,50.0399,49.7933,49.9238,585700.0
2011-12-01 09:30:00,68.82,69.15,68.71,69.01,113100.0,49.9093,50.1487,49.8296,50.0471,113100.0
2011-12-01 09:35:00,68.96,69.0,68.59,68.63,72200.0,50.0109,50.0399,49.7425,49.7716,72200.0
2011-12-01 09:40:00,68.6,69.09,68.59,68.87,61800.0,49.7498,50.1052,49.7425,49.9456,61800.0
2011-12-01 09:45:00,68.88,69.3,68.81,69.18,96500.0,49.9529,50.2574,49.9021,50.1704,96500.0
2011-12-01 09:50:00,69.17,69.17,68.89,69.03,75000.0,50.1632,50.1632,49.9601,50.0616,75000.0
2011-12-01 09:55:00,68.99,69.11,68.93,69.0,45600.0,50.0326,50.1197,49.9891,50.0399,45600.0
2011-12-01 10:00:00,69.02,69.26,68.9,69.22,146300.0,50.0544,50.2284,49.9674,50.1994,146300.0
2011-12-01 10:05:00,69.21,69.4,69.16,69.27,98600.0,50.1922,50.33,50.1559,50.2357,98600.0
2011-12-01 10:10:00,69.27,69.3,69.17,69.17,63000.0,50.2357,50.2574,50.1632,50.1632,63000.0
2011-12-01 10:15:00,69.17,69.18,68.88,68.89,104800.0,50.1632,50.1704,49.9529,49.9601,104800.0
2011-12-01 10:20:00,68.89,68.9,68.73,68.89,128200.0,49.9601,49.9674,49.8441,49.9601,128200.0
2011-12-01 10:25:00,68.9,69.05,68.9,69.01,45100.0,49.9674,50.0761,49.9674,50.0471,45100.0
2011-12-01 10:30:00,69.01,69.02,68.88,68.97,73200.0,50.0471,50.0544,49.9529,50.0181,73200.0
2011-12-01 10:35:00,68.96,68.96,68.74,68.8,50900.0,50.0109,50.0109,49.8513,49.8948,50900.0
2011-12-01 10:40:00,68.81,68.83,68.6,68.6,71100.0,49.9021,49.9166,49.7498,49.7498,71100.0
2011-12-01 10:45:00,68.6,68.68,68.5,68.54,72000.0,49.7498,49.8078,49.6773,49.7063,72000.0
2011-12-01 10:50:00,68.54,68.61,68.49,68.52,50200.0,49.7063,49.757,49.67,49.6918,50200.0
2011-12-01 10:55:00,68.52,68.54,68.39,68.42,45700.0,49.6918,49.7063,49.5975,49.6193,45700.0
2011-12-01 11:00:00,68.42,68.46,68.33,68.39,35200.0,49.6193,49.6483,49.554,49.5975,35200.0
2011-12-01 11:05:00,68.39,68.44,68.29,68.31,38200.0,49.5975,49.6338,49.525,49.5395,38200.0
2011-12-01 11:10:00,68.3,68.3,68.06,68.12,117600.0,49.5322,49.5322,49.3582,49.4017,117600.0
2011-12-01 11:15:00,68.11,68.13,68.0,68.05,67800.0,49.3944,49.4089,49.3147,49.3509,67800.0
2011-12-01 11:20:00,68.07,68.12,67.99,68.12,82900.0,49.3654,49.4017,49.3074,49.4017,82900.0
2011-12-01 11:25:00,68.1,68.12,68.0,68.09,35700.0,49.3872,49.4017,49.3147,49.3799,35700.0
2011-12-01 11:30:00,68.1,68.26,67.99,68.25,423700.0,49.3872,49.5032,49.3074,49.496,423700.0
2011-12-01 11:35:00,68.25,68.37,68.15,68.3,356800.0,49.496,49.583,49.4234,49.5322,356800.0
2011-12-01 11:40:00,68.31,68.41,68.15,68.39,131200.0,49.5395,49.612,49.4234,49.5975,131200.0
2011-12-01 11:45:00,68.37,68.41,68.27,68.4,37800.0,49.583,49.612,49.5105,49.6048,37800.0
2011-12-01 11:50:00,68.41,68.53,68.33,68.43,47200.0,49.612,49.699,49.554,49.6265,47200.0
2011-12-01 11:55:00,68.46,68.6,68.36,68.6,40900.0,49.6483,49.7498,49.5757,49.7498,40900.0
2011-12-01 12:00:00,68.57,68.59,68.43,68.48,43500.0,49.728,49.7425,49.6265,49.6628,43500.0
2011-12-01 12:05:00,68.49,68.6,68.48,68.52,44100.0,49.67,49.7498,49.6628,49.6918,44100.0
2011-12-01 12:10:00,68.52,68.52,68.31,68.37,63300.0,49.6918,49.6918,49.5395,49.583,63300.0
2011-12-01 12:15:00,68.35,68.56,68.32,68.55,36200.0,49.5685,49.7208,49.5467,49.7135,36200.0
2011-12-01 12:20:00,68.57,68.62,68.47,68.62,21200.0,49.728,49.7643,49.6555,49.7643,21200.0
2011-12-01 12:25:00,68.63,68.71,68.54,68.67,28100.0,49.7716,49.8296,49.7063,49.8006,28100.0
2011-12-01 12:30:00,68.69,68.81,68.69,68.81,33400.0,49.8151,49.9021,49.8151,49.9021,33400.0
2011-12-01 12:35:00,68.81,68.81,68.64,68.69,23300.0,49.9021,49.9021,49.7788,49.8151,23300.0
2011-12-01 12:40:00,68.7,68.76,68.67,68.75,41400.0,49.8223,49.8658,49.8006,49.8586,41400.0
2011-12-01 12:45:00,68.76,68.76,68.67,68.73,31100.0,49.8658,49.8658,49.8006,49.8441,31100.0
2011-12-01 12:50:00,68.72,68.91,68.69,68.85,38500.0,49.8368,49.9746,49.8151,49.9311,38500.0
2011-12-01 12:55:00,68.84,68.84,68.56,68.58,70700.0,49.9238,49.9238,49.7208,49.7353,70700.0
2011-12-01 13:00:00,68.58,68.69,68.58,68.62,43100.0,49.7353,49.8151,49.7353,49.7643,43100.0
2011-12-01 13:05:00,68.62,68.64,68.52,68.53,18600.0,49.7643,49.7788,49.6918,49.699,18600.0
2011-12-01 13:10:00,68.51,68.57,68.44,68.49,39600.0,49.6845,49.728,49.6338,49.67,39600.0
2011-12-01 13:15:00,68.48,68.5,68.42,68.47,22400.0,49.6628,49.6773,49.6193,49.6555,22400.0
2011-12-01 13:20:00,68.5,68.51,68.31,68.31,37100.0,49.6773,49.6845,49.5395,49.5395,37100.0
2011-12-01 13:25:00,68.32,68.38,68.22,68.33,32700.0,49.5467,49.5902,49.4742,49.554,32700.0
2011-12-01 13:30:00,68.3,68.44,68.3,68.35,36600.0,49.5322,49.6338,49.5322,49.5685,36600.0
2011-12-01 13:35:00,68.35,68.37,68.24,68.27,47700.0,49.5685,49.583,49.4887,49.5105,47700.0
2011-12-01 13:40:00,68.27,68.51,68.26,68.45,62700.0,49.5105,49.6845,49.5032,49.641,62700.0
2011-12-01 13:45:00,68.46,68.61,68.42,68.57,35400.0,49.6483,49.757,49.6193,49.728,35400.0
2011-12-01 13:50:00,68.58,68.61,68.45,68.45,36500.0,49.7353,49.757,49.641,49.641,36500.0
2011-12-01 13:55:00,68.43,68.55,68.4,68.51,29300.0,49.6265,49.7135,49.6048,49.6845,29300.0
2011-12-01 14:00:00,68.54,68.59,68.47,68.47,24800.0,49.7063,49.7425,49.6555,49.6555,24800.0
2011-12-01 14:05:00,68.46,68.49,68.36,68.41,33800.0,49.6483,49.67,49.5757,49.612,33800.0
2011-12-01 14:10:00,68.4,68.45,68.38,68.45,20300.0,49.6048,49.641,49.5902,49.641,20300.0
2011-12-01 14:15:00,68.44,68.55,68.43,68.49,35800.0,49.6338,49.7135,49.6265,49.67,35800.0
2011-12-01 14:20:00,68.49,68.59,68.49,68.55,27100.0,49.67,49.7425,49.67,49.7135,27100.0
2011-12-01 14:25:00,68.55,68.67,68.53,68.63,44600.0,49.7135,49.8006,49.699,49.7716,44600.0
2011-12-01 14:30:00,68.6,68.61,68.51,68.59,30600.0,49.7498,49.757,49.6845,49.7425,30600.0
2011-12-01 14:35:00,68.58,68.68,68.58,68.64,30800.0,49.7353,49.8078,49.7353,49.7788,30800.0
2011-12-01 14:40:00,68.63,68.68,68.59,68.61,20600.0,49.7716,49.8078,49.7425,49.757,20600.0
2011-12-01 14:45:00,68.62,68.78,68.62,68.71,36700.0,49.7643,49.8803,49.7643,49.8296,36700.0
2011-12-01 14:50:00,68.72,68.79,68.7,68.77,32800.0,49.8368,49.8876,49.8223,49.8731,32800.0
2011-12-01 14:55:00,68.78,68.81,68.65,68.69,30300.0,49.8803,49.9021,49.7861,49.8151,30300.0
2011-12-01 15:00:00,68.69,68.76,68.66,68.72,25300.0,49.8151,49.8658,49.7933,49.8368,25300.0
2011-12-01 15:05:00,68.73,68.77,68.53,68.56,43800.0,49.8441,49.8731,49.699,49.7208,43800.0
2011-12-01 15:10:00,68.55,68.68,68.55,68.67,39400.0,49.7135,49.8078,49.7135,49.8006,39400.0
2011-12-01 15:15:00,68.67,68.79,68.67,68.78,30200.0,49.8006,49.8876,49.8006,49.8803,30200.0
2011-12-01 15:20:00,68.78,68.85,68.69,68.78,46600.0,49.8803,49.9311,49.8151,49.8803,46600.0
2011-12-01 15:25:00,68.79,68.88,68.78,68.87,34000.0,49.8876,49.9529,49.8803,49.9456,34000.0
2011-12-01 15:30:00,68.87,68.89,68.77,68.77,44700.0,49.9456,49.9601,49.8731,49.8731,44700.0
2011-12-01 15:35:00,68.78,68.86,68.74,68.81,60300.0,49.8803,49.9384,49.8513,49.9021,60300.0
2011-12-01 15:40:00,68.8,68.85,68.71,68.75,64900.0,49.8948,49.9311,49.8296,49.8586,64900.0
2011-12-01 15:45:00,68.75,68.86,68.68,68.82,96700.0,49.8586,49.9384,49.8078,49.9093,96700.0
2011-12-01 15:50:00,68.82,68.86,68.73,68.82,112700.0,49.9093,49.9384,49.8441,49.9093,112700.0
2011-12-01 15:55:00,68.81,68.86,68.7,68.84,164200.0,49.9021,49.9384,49.8223,49.9238,164200.0
2011-12-02 09:30:00,69.16,69.16,68.87,68.9,71200.0,50.1559,50.1559,49.9456,49.9674,71200.0
2011-12-02 09:35:00,68.9,68.92,68.35,68.43,91300.0,49.9674,49.9819,49.5685,49.6265,91300.0
2011-12-02 09:40:00,68.41,68.5,68.0,68.46,79300.0,49.612,49.6773,49.3147,49.6483,79300.0
2011-12-02 09:45:00,68.46,68.49,68.07,68.1,76700.0,49.6483,49.67,49.3654,49.3872,76700.0
2011-12-02 09:50:00,68.12,68.18,67.91,68.01,85900.0,49.4017,49.4452,49.2494,49.3219,85900.0
2011-12-02 09:55:00,67.97,68.09,67.89,67.92,79400.0,49.2929,49.3799,49.2349,49.2566,79400.0
2011-12-02 10:00:00,67.92,68.0,67.77,67.81,165900.0,49.2566,49.3147,49.1479,49.1769,165900.0
2011-12-02 10:05:00,67.8,68.03,67.77,67.91,68400.0,49.1696,49.3364,49.1479,49.2494,68400.0
2011-12-02 10:10:00,67.93,68.18,67.92,68.04,72500.0,49.2639,49.4452,49.2566,49.3437,72500.0
2011-12-02 10:15:00,68.03,68.12,67.93,68.12,34400.0,49.3364,49.4017,49.2639,49.4017,34400.0
2011-12-02 10:20:00,68.13,68.27,68.07,68.26,92500.0,49.4089,49.5105,49.3654,49.5032,92500.0
2011-12-02 10:25:00,68.27,68.46,68.2,68.32,166300.0,49.5105,49.6483,49.4597,49.5467,166300.0
2011-12-02 10:30:00,68.32,68.43,68.23,68.28,41600.0,49.5467,49.6265,49.4815,49.5177,41600.0
2011-12-02 10:35:00,68.27,68.31,68.15,68.22,54800.0,49.5105,49.5395,49.4234,49.4742,54800.0
2011-12-02 10:40:00,68.19,68.22,67.8,67.91,119400.0,49.4525,49.4742,49.1696,49.2494,119400.0
2011-12-02 10:45:00,67.9,67.96,67.73,67.79,77100.0,49.2421,49.2857,49.1189,49.1624,77100.0
2011-12-02 10:50:00,67.8,67.8,67.61,67.66,108000.0,49.1696,49.1696,49.0318,49.0681,108000.0
2011-12-02 10:55:00,67.65,67.74,67.5,67.51,82800.0,49.0608,49.1261,48.9521,48.9593,82800.0
2011-12-02 11:00:00,67.51,67.54,67.2,67.2,184600.0,48.9593,48.9811,48.7345,48.7345,184600.0
2011-12-02 11:05:00,67.24,67.38,67.09,67.32,98000.0,48.7635,48.865,48.6547,48.8215,98000.0
2011-12-02 11:10:00,67.33,67.34,67.23,67.31,75700.0,48.8288,48.836,48.7563,48.8143,75700.0
2011-12-02 11:15:00,67.31,67.43,67.21,67.43,107400.0,48.8143,48.9013,48.7417,48.9013,107400.0
2011-12-02 11:20:00,67.42,67.46,67.3,67.32,67700.0,48.894,48.9231,48.807,48.8215,67700.0
2011-12-02 11:25:00,67.32,67.33,67.2,67.32,46500.0,48.8215,48.8288,48.7345,48.8215,46500.0
2011-12-02 11:30:00,67.32,67.37,67.21,67.29,73300.0,48.8215,48.8578,48.7417,48.7998,73300.0
2011-12-02 11:35:00,67.31,67.49,67.26,67.46,69000.0,48.8143,48.9448,48.778,48.9231,69000.0
2011-12-02 11:40:00,67.43,67.45,67.11,67.15,50100.0,48.9013,48.9158,48.6692,48.6982,50100.0
2011-12-02 11:45:00,67.13,67.23,67.06,67.08,51600.0,48.6837,48.7563,48.633,48.6475,51600.0
2011-12-02 11:50:00,67.06,67.17,67.02,67.16,102000.0,48.633,48.7127,48.604,48.7055,102000.0
2011-12-02 11:55:00,67.15,67.19,67.11,67.14,42000.0,48.6982,48.7272,48.6692,48.691,42000.0
2011-12-02 12:00:00,67.12,67.15,67.02,67.11,44200.0,48.6765,48.6982,48.604,48.6692,44200.0
2011-12-02 12:05:00,67.12,67.28,67.12,67.22,27600.0,48.6765,48.7925,48.6765,48.749,27600.0
2011-12-02 12:10:00,67.22,67.36,67.2,67.2,33200.0,48.749,48.8505,48.7345,48.7345,33200.0
2011-12-02 12:15:00,67.2,67.26,67.11,67.25,20400.0,48.7345,48.778,48.6692,48.7708,20400.0
2011-12-02 12:20:00,67.26,67.4,67.23,67.39,36500.0,48.778,48.8795,48.7563,48.8723,36500.0
2011-12-02 12:25:00,67.36,67.4,67.16,67.17,56200.0,48.8505,48.8795,48.7055,48.7127,56200.0
2011-12-02 12:30:00,67.18,67.26,67.1,67.24,29400.0,48.72,48.778,48.662,48.7635,29400.0
2011-12-02 12:35:00,67.25,67.34,67.2,67.33,61600.0,48.7708,48.836,48.7345,48.8288,61600.0
2011-12-02 12:40:00,67.32,67.36,67.28,67.31,31500.0,48.8215,48.8505,48.7925,48.8143,31500.0
2011-12-02 12:45:00,67.28,67.47,67.23,67.46,37000.0,48.7925,48.9303,48.7563,48.9231,37000.0
2011-12-02 12:50:00,67.44,67.58,67.37,67.56,43600.0,48.9085,49.0101,48.8578,48.9956,43600.0
2011-12-02 12:55:00,67.58,67.61,67.52,67.52,40100.0,49.0101,49.0318,48.9666,48.9666,40100.0
2011-12-02 13:00:00,67.52,67.61,67.48,67.49,22100.0,48.9666,49.0318,48.9376,48.9448,22100.0
2011-12-02 13:05:00,67.51,67.58,67.45,67.48,35200.0,48.9593,49.0101,48.9158,48.9376,35200.0
2011-12-02 13:10:00,67.46,67.48,67.3,67.31,28300.0,48.9231,48.9376,48.807,48.8143,28300.0
2011-12-02 13:15:00,67.3,67.42,67.29,67.34,18900.0,48.807,48.894,48.7998,48.836,18900.0
2011-12-02 13:20:00,67.33,67.41,67.31,67.32,24900.0,48.8288,48.8868,48.8143,48.8215,24900.0
2011-12-02 13:25:00,67.31,67.38,67.29,67.33,18000.0,48.8143,48.865,48.7998,48.8288,18000.0
2011-12-02 13:30:00,67.32,67.42,67.28,67.32,66400.0,48.8215,48.894,48.7925,48.8215,66400.0
2011-12-02 13:35:00,67.33,67.33,67.21,67.24,28100.0,48.8288,48.8288,48.7417,48.7635,28100.0
2011-12-02 13:40:00,67.24,67.27,67.21,67.25,32600.0,48.7635,48.7853,48.7417,48.7708,32600.0
2011-12-02 13:45:00,67.24,67.36,67.2,67.29,63800.0,48.7635,48.8505,48.7345,48.7998,63800.0
2011-12-02 13:50:00,67.29,67.36,67.23,67.3,44300.0,48.7998,48.8505,48.7563,48.807,44300.0
2011-12-02 13:55:00,67.3,67.38,67.27,67.38,27900.0,48.807,48.865,48.7853,48.865,27900.0
2011-12-02 14:00:00,67.37,67.46,67.31,67.31,49200.0,48.8578,48.9231,48.8143,48.8143,49200.0
2011-12-02 14:05:00,67.31,67.31,67.2,67.24,48700.0,48.8143,48.8143,48.7345,48.7635,48700.0
2011-12-02 14:10:00,67.24,67.31,67.22,67.29,23300.0,48.7635,48.8143,48.749,48.7998,23300.0
2011-12-02 14:15:00,67.3,67.41,67.24,67.41,34800.0,48.807,48.8868,48.7635,48.8868,34800.0
2011-12-02 14:20:00,67.41,67.58,67.39,67.56,34300.0,48.8868,49.0101,48.8723,48.9956,34300.0
2011-12-02 14:25:00,67.57,67.66,67.51,67.6,37400.0,49.0028,49.0681,48.9593,49.0246,37400.0
2011-12-02 14:30:00,67.6,67.63,67.41,67.42,102300.0,49.0246,49.0463,48.8868,48.894,102300.0
2011-12-02 14:35:00,67.44,67.45,67.29,67.44,51600.0,48.9085,48.9158,48.7998,48.9085,51600.0
2011-12-02 14:40:00,67.43,67.48,67.37,67.37,21600.0,48.9013,48.9376,48.8578,48.8578,21600.0
2011-12-02 14:45:00,67.36,67.46,67.35,67.37,27800.0,48.8505,48.9231,48.8433,48.8578,27800.0
2011-12-02 14:50:00,67.38,67.4,67.26,67.33,28500.0,48.865,48.8795,48.778,48.8288,28500.0
2011-12-02 14:55:00,67.33,67.34,67.15,67.17,82200.0,48.8288,48.836,48.6982,48.7127,82200.0
2011-12-02 15:00:00,67.17,67.3,67.14,67.29,54800.0,48.7127,48.807,48.691,48.7998,54800.0
2011-12-02 15:05:00,67.27,67.31,67.11,67.12,48200.0,48.7853,48.8143,48.6692,48.6765,48200.0
2011-12-02 15:10:00,67.11,67.2,67.1,67.16,50600.0,48.6692,48.7345,48.662,48.7055,50600.0
2011-12-02 15:15:00,67.15,67.23,67.08,67.14,45100.0,48.6982,48.7563,48.6475,48.691,45100.0
2011-12-02 15:20:00,67.15,67.22,67.11,67.17,60000.0,48.6982,48.749,48.6692,48.7127,60000.0
2011-12-02 15:25:00,67.16,67.16,66.99,67.07,94100.0,48.7055,48.7055,48.5822,48.6402,94100.0
2011-12-02 15:30:00,67.05,67.08,66.92,66.96,97400.0,48.6257,48.6475,48.5314,48.5604,97400.0
2011-12-02 15:35:00,66.96,67.16,66.95,67.13,55100.0,48.5604,48.7055,48.5532,48.6837,55100.0
2011-12-02 15:40:00,67.13,67.16,67.02,67.06,85400.0,48.6837,48.7055,48.604,48.633,85400.0
2011-12-02 15:45:00,67.06,67.13,66.93,67.0,147300.0,48.633,48.6837,48.5387,48.5895,147300.0
2011-12-02 15:50:00,66.99,67.1,66.95,67.04,141000.0,48.5822,48.662,48.5532,48.6185,141000.0
2011-12-02 15:55:00,67.05,67.19,67.0,67.02,247900.0,48.6257,48.7272,48.5895,48.604,247900.0
2011-12-05 09:30:00,66.6,66.87,65.92,66.35,210600.0,48.2994,48.4952,47.8062,48.1181,210600.0
2011-12-05 09:35:00,66.36,66.5,66.05,66.29,104500.0,48.1253,48.2268,47.9005,48.0745,104500.0
2011-12-05 09:40:00,66.26,66.58,66.2,66.48,107200.0,48.0528,48.2849,48.0093,48.2123,107200.0
2011-12-05 09:45:00,66.49,66.87,66.46,66.73,102100.0,48.2196,48.4952,48.1978,48.3936,102100.0
2011-12-05 09:50:00,66.72,67.25,66.71,67.24,103600.0,48.3864,48.7708,48.3791,48.7635,103600.0
2011-12-05 09:55:00,67.24,67.31,67.11,67.17,95700.0,48.7635,48.8143,48.6692,48.7127,95700.0
2011-12-05 10:00:00,67.14,67.23,67.04,67.23,73500.0,48.691,48.7563,48.6185,48.7563,73500.0
2011-12-05 10:05:00,67.23,67.27,67.13,67.14,141900.0,48.7563,48.7853,48.6837,48.691,141900.0
2011-12-05 10:10:00,67.16,67.27,67.09,67.2,77100.0,48.7055,48.7853,48.6547,48.7345,77100.0
2011-12-05 10:15:00,67.22,67.36,67.08,67.32,137100.0,48.749,48.8505,48.6475,48.8215,137100.0
2011-12-05 10:20:00,67.33,67.4,67.25,67.34,141300.0,48.8288,48.8795,48.7708,48.836,141300.0
2011-12-05 10:25:00,67.35,67.63,67.29,67.62,188200.0,48.8433,49.0463,48.7998,49.0391,188200.0
2011-12-05 10:30:00,67.61,67.85,67.6,67.77,125600.0,49.0318,49.2059,49.0246,49.1479,125600.0
2011-12-05 10:35:00,67.78,67.95,67.73,67.73,114200.0,49.1551,49.2784,49.1189,49.1189,114200.0
2011-12-05 10:40:00,67.73,67.79,67.59,67.65,34900.0,49.1189,49.1624,49.0173,49.0608,34900.0
2011-12-05 10:45:00,67.68,67.69,67.54,67.55,55800.0,49.0826,49.0899,48.9811,48.9883,55800.0
2011-12-05 10:50:00,67.55,67.56,67.4,67.44,41600.0,48.9883,48.9956,48.8795,48.9085,41600.0
2011-12-05 10:55:00,67.42,67.45,67.31,67.31,31900.0,48.894,48.9158,48.8143,48.8143,31900.0
2011-12-05 11:00:00,67.31,67.34,67.16,67.19,62100.0,48.8143,48.836,48.7055,48.7272,62100.0
2011-12-05 11:05:00,67.17,67.19,67.06,67.11,66500.0,48.7127,48.7272,48.633,48.6692,66500.0
2011-12-05 11:10:00,67.1,67.12,67.05,67.09,15600.0,48.662,48.6765,48.6257,48.6547,15600.0
2011-12-05 11:15:00,67.09,67.12,66.93,66.99,49800.0,48.6547,48.6765,48.5387,48.5822,49800.0
2011-12-05 11:20:00,66.98,66.99,66.7,66.7,73000.0,48.5749,48.5822,48.3719,48.3719,73000.0
2011-12-05 11:25:00,66.7,66.7,66.51,66.62,154100.0,48.3719,48.3719,48.2341,48.3139,154100.0
2011-12-05 11:30:00,66.62,66.67,66.53,66.63,112600.0,48.3139,48.3501,48.2486,48.3211,112600.0
2011-12-05 11:35:00,66.63,66.85,66.61,66.84,65200.0,48.3211,48.4807,48.3066,48.4734,65200.0
2011-12-05 11:40:00,66.84,67.11,66.84,67.11,123200.0,48.4734,48.6692,48.4734,48.6692,123200.0
2011-12-05 11:45:00,67.11,67.15,67.07,67.09,25000.0,48.6692,48.6982,48.6402,48.6547,25000.0
2011-12-05 11:50:00,67.11,67.13,67.06,67.11,15500.0,48.6692,48.6837,48.633,48.6692,15500.0
2011-12-05 11:55:00,67.12,67.13,66.96,66.98,30900.0,48.6765,48.6837,48.5604,48.5749,30900.0
2011-12-05 12:00:00,66.98,66.98,66.81,66.88,53000.0,48.5749,48.5749,48.4517,48.5024,53000.0
2011-12-05 12:05:00,66.89,66.9,66.8,66.87,20500.0,48.5097,48.5169,48.4444,48.4952,20500.0
2011-12-05 12:10:00,66.85,66.87,66.76,66.76,7100.0,48.4807,48.4952,48.4154,48.4154,7100.0
2011-12-05 12:15:00,66.77,66.78,66.69,66.72,19100.0,48.4227,48.4299,48.3646,48.3864,19100.0
2011-12-05 12:20:00,66.71,66.72,66.59,66.59,48900.0,48.3791,48.3864,48.2921,48.2921,48900.0
2011-12-05 12:25:00,66.59,66.61,66.51,66.52,16900.0,48.2921,48.3066,48.2341,48.2413,16900.0
2011-12-05 12:30:00,66.52,66.6,66.5,66.6,28600.0,48.2413,48.2994,48.2268,48.2994,28600.0
2011-12-05 12:35:00,66.6,66.76,66.6,66.76,37900.0,48.2994,48.4154,48.2994,48.4154,37900.0
2011-12-05 12:40:00,66.73,66.78,66.63,66.66,33900.0,48.3936,48.4299,48.3211,48.3429,33900.0
2011-12-05 12:45:00,66.67,66.84,66.67,66.77,43000.0,48.3501,48.4734,48.3501,48.4227,43000.0
2011-12-05 12:50:00,66.78,66.91,66.77,66.84,41700.0,48.4299,48.5242,48.4227,48.4734,41700.0
2011-12-05 12:55:00,66.85,66.98,66.85,66.93,64100.0,48.4807,48.5749,48.4807,48.5387,64100.0
2011-12-05 13:00:00,66.92,67.01,66.86,66.87,49900.0,48.5314,48.5967,48.4879,48.4952,49900.0
2011-12-05 13:05:00,66.87,66.98,66.84,66.98,22200.0,48.4952,48.5749,48.4734,48.5749,22200.0
2011-12-05 13:10:00,66.96,67.01,66.93,66.93,15800.0,48.5604,48.5967,48.5387,48.5387,15800.0
2011-12-05 13:15:00,66.92,66.92,66.86,66.91,12800.0,48.5314,48.5314,48.4879,48.5242,12800.0
2011-12-05 13:20:00,66.89,66.95,66.83,66.85,50600.0,48.5097,48.5532,48.4662,48.4807,50600.0
2011-12-05 13:25:00,66.87,66.91,66.79,66.84,25300.0,48.4952,48.5242,48.4372,48.4734,25300.0
2011-12-05 13:30:00,66.81,66.87,66.8,66.87,13400.0,48.4517,48.4952,48.4444,48.4952,13400.0
2011-12-05 13:35:00,66.86,66.98,66.84,66.87,17400.0,48.4879,48.5749,48.4734,48.4952,17400.0
2011-12-05 13:40:00,66.87,66.98,66.64,66.69,70200.0,48.4952,48.5749,48.3284,48.3646,70200.0
2011-12-05 13:45:00,66.71,66.71,66.37,66.39,89100.0,48.3791,48.3791,48.1326,48.1471,89100.0
2011-12-05 13:50:00,66.38,66.49,66.11,66.21,114000.0,48.1398,48.2196,47.944,48.0165,114000.0
2011-12-05 13:55:00,66.21,66.35,66.05,66.19,105500.0,48.0165,48.1181,47.9005,48.002,105500.0
2011-12-05 14:00:00,66.17,66.19,66.02,66.04,59600.0,47.9875,48.002,47.8787,47.8932,59600.0
2011-12-05 14:05:00,66.03,66.07,65.85,66.06,71000.0,47.886,47.915,47.7555,47.9077,71000.0
2011-12-05 14:10:00,66.06,66.19,66.06,66.11,68400.0,47.9077,48.002,47.9077,47.944,68400.0
2011-12-05 14:15:00,66.09,66.43,66.02,66.43,70600.0,47.9295,48.1761,47.8787,48.1761,70600.0
2011-12-05 14:20:00,66.44,66.61,66.44,66.61,65200.0,48.1833,48.3066,48.1833,48.3066,65200.0
2011-12-05 14:25:00,66.6,66.66,66.43,66.66,74500.0,48.2994,48.3429,48.1761,48.3429,74500.0
2011-12-05 14:30:00,66.63,66.71,66.46,66.59,47900.0,48.3211,48.3791,48.1978,48.2921,47900.0
2011-12-05 14:35:00,66.59,66.81,66.59,66.81,45400.0,48.2921,48.4517,48.2921,48.4517,45400.0
2011-12-05 14:40:00,66.81,66.81,66.68,66.7,25500.0,48.4517,48.4517,48.3574,48.3719,25500.0
2011-12-05 14:45:00,66.7,66.73,66.61,66.65,30300.0,48.3719,48.3936,48.3066,48.3356,30300.0
2011-12-05 14:50:00,66.65,66.66,66.59,66.62,24000.0,48.3356,48.3429,48.2921,48.3139,24000.0
2011-12-05 14:55:00,66.63,66.76,66.62,66.72,57200.0,48.3211,48.4154,48.3139,48.3864,57200.0
2011-12-05 15:00:00,66.72,66.73,66.58,66.63,49700.0,48.3864,48.3936,48.2849,48.3211,49700.0
2011-12-05 15:05:00,66.63,66.7,66.29,66.39,136000.0,48.3211,48.3719,48.0745,48.1471,136000.0
2011-12-05 15:10:00,66.38,66.4,66.19,66.21,77600.0,48.1398,48.1543,48.002,48.0165,77600.0
2011-12-05 15:15:00,66.21,66.21,66.01,66.06,123600.0,48.0165,48.0165,47.8715,47.9077,123600.0
2011-12-05 15:20:00,66.04,66.16,65.98,66.1,79900.0,47.8932,47.9803,47.8497,47.9368,79900.0
2011-12-05 15:25:00,66.1,66.26,66.06,66.21,142300.0,47.9368,48.0528,47.9077,48.0165,142300.0
2011-12-05 15:30:00,66.21,66.23,66.01,66.17,103900.0,48.0165,48.031,47.8715,47.9875,103900.0
2011-12-05 15:35:00,66.17,66.18,66.02,66.11,85000.0,47.9875,47.9948,47.8787,47.944,85000.0
2011-12-05 15:40:00,66.11,66.12,65.99,66.02,129600.0,47.944,47.9513,47.857,47.8787,129600.0
2011-12-05 15:45:00,66.03,66.21,66.02,66.12,134200.0,47.886,48.0165,47.8787,47.9513,134200.0
2011-12-05 15:50:00,66.14,66.36,66.13,66.33,189200.0,47.9658,48.1253,47.9585,48.1036,189200.0
2011-12-05 15:55:00,66.34,66.45,66.28,66.36,221100.0,48.1108,48.1906,48.0673,48.1253,221100.0
2011-12-06 09:30:00,65.47,66.11,65.46,65.89,179800.0,47.7273,48.1939,47.7201,48.0335,179800.0
2011-12-06 09:35:00,65.89,66.02,65.81,65.93,73800.0,48.0335,48.1283,47.9752,48.0627,73800.0
2011-12-06 09:40:00,65.95,66.0,65.64,65.64,78600.0,48.0773,48.1137,47.8513,47.8513,78600.0
2011-12-06 09:45:00,65.62,65.65,65.4,65.41,72900.0,47.8367,47.8586,47.6763,47.6836,72900.0
2011-12-06 09:50:00,65.41,65.48,65.23,65.26,106700.0,47.6836,47.7346,47.5524,47.5743,106700.0
2011-12-06 09:55:00,65.26,65.57,65.21,65.39,103900.0,47.5743,47.8002,47.5378,47.669,103900.0
2011-12-06 10:00:00,65.39,65.71,65.39,65.54,58900.0,47.669,47.9023,47.669,47.7784,58900.0
2011-12-06 10:05:00,65.55,65.58,65.23,65.24,61200.0,47.7857,47.8075,47.5524,47.5597,61200.0
2011-12-06 10:10:00,65.23,65.3,65.04,65.24,206900.0,47.5524,47.6034,47.4139,47.5597,206900.0
2011-12-06 10:15:00,65.23,65.55,65.23,65.45,82600.0,47.5524,47.7857,47.5524,47.7128,82600.0
2011-12-06 10:20:00,65.42,65.71,65.31,65.63,107700.0,47.6909,47.9023,47.6107,47.844,107700.0
2011-12-06 10:25:00,65.64,65.69,65.51,65.69,47700.0,47.8513,47.8877,47.7565,47.8877,47700.0
2011-12-06 10:30:00,65.68,65.97,65.68,65.78,74000.0,47.8804,48.0918,47.8804,47.9533,74000.0
2011-12-06 10:35:00,65.78,66.0,65.73,66.0,55000.0,47.9533,48.1137,47.9169,48.1137,55000.0
2011-12-06 10:40:00,65.98,66.0,65.77,65.83,70500.0,48.0991,48.1137,47.946,47.9898,70500.0
2011-12-06 10:45:00,65.79,65.94,65.69,65.72,73400.0,47.9606,48.07,47.8877,47.9096,73400.0
2011-12-06 10:50:00,65.71,65.72,65.45,65.45,72800.0,47.9023,47.9096,47.7128,47.7128,72800.0
2011-12-06 10:55:00,65.46,65.49,65.25,65.31,84900.0,47.7201,47.7419,47.567,47.6107,84900.0
2011-12-06 11:00:00,65.31,65.44,65.27,65.43,54700.0,47.6107,47.7055,47.5815,47.6982,54700.0
2011-12-06 11:05:00,65.44,65.54,65.42,65.5,65000.0,47.7055,47.7784,47.6909,47.7492,65000.0
2011-12-06 11:10:00,65.51,65.82,65.49,65.76,66200.0,47.7565,47.9825,47.7419,47.9388,66200.0
2011-12-06 11:15:00,65.75,65.76,65.59,65.67,43700.0,47.9315,47.9388,47.8148,47.8731,43700.0
2011-12-06 11:20:00,65.64,65.9,65.64,65.79,47900.0,47.8513,48.0408,47.8513,47.9606,47900.0
2011-12-06 11:25:00,65.78,65.93,65.74,65.84,32600.0,47.9533,48.0627,47.9242,47.9971,32600.0
2011-12-06 11:30:00,65.83,65.94,65.78,65.78,31800.0,47.9898,48.07,47.9533,47.9533,31800.0
2011-12-06 11:35:00,65.78,65.95,65.74,65.94,39100.0,47.9533,48.0773,47.9242,48.07,39100.0
2011-12-06 11:40:00,65.92,66.06,65.9,66.06,41700.0,48.0554,48.1575,48.0408,48.1575,41700.0
2011-12-06 11:45:00,66.06,66.06,65.91,65.95,24100.0,48.1575,48.1575,48.0481,48.0773,24100.0
2011-12-06 11:50:00,65.95,66.16,65.92,66.15,63300.0,48.0773,48.2304,48.0554,48.2231,63300.0
2011-12-06 11:55:00,66.17,66.25,66.06,66.08,46200.0,48.2376,48.296,48.1575,48.172,46200.0
2011-12-06 12:00:00,66.07,66.25,66.06,66.22,37300.0,48.1647,48.296,48.1575,48.2741,37300.0
2011-12-06 12:05:00,66.24,66.43,66.19,66.38,65700.0,48.2887,48.4272,48.2522,48.3907,65700.0
2011-12-06 12:10:00,66.39,66.52,66.35,66.35,47300.0,48.398,48.4928,48.3689,48.3689,47300.0
2011-12-06 12:15:00,66.36,66.46,66.27,66.3,48200.0,48.3762,48.4491,48.3105,48.3324,48200.0
2011-12-06 12:20:00,66.28,66.45,66.27,66.3,91400.0,48.3178,48.4418,48.3105,48.3324,91400.0
2011-12-06 12:25:00,66.29,66.38,66.17,66.37,38900.0,48.3251,48.3907,48.2376,48.3834,38900.0
2011-12-06 12:30:00,66.38,66.52,66.38,66.46,43000.0,48.3907,48.4928,48.3907,48.4491,43000.0
2011-12-06 12:35:00,66.48,66.71,66.45,66.68,46000.0,48.4636,48.6313,48.4418,48.6094,46000.0
2011-12-06 12:40:00,66.68,66.9,66.66,66.83,66200.0,48.6094,48.7698,48.5949,48.7188,66200.0
2011-12-06 12:45:00,66.84,66.92,66.81,66.82,65700.0,48.7261,48.7844,48.7042,48.7115,65700.0
2011-12-06 12:50:00,66.83,66.95,66.76,66.82,46800.0,48.7188,48.8063,48.6678,48.7115,46800.0
2011-12-06 12:55:00,66.83,66.86,66.75,66.75,35900.0,48.7188,48.7407,48.6605,48.6605,35900.0
2011-12-06 13:00:00,66.77,66.78,66.62,66.62,60000.0,48.675,48.6823,48.5657,48.5657,60000.0
2011-12-06 13:05:00,66.63,66.64,66.51,66.51,41600.0,48.573,48.5803,48.4855,48.4855,41600.0
2011-12-06 13:10:00,66.51,66.51,66.4,66.49,34800.0,48.4855,48.4855,48.4053,48.4709,34800.0
2011-12-06 13:15:00,66.48,66.66,66.48,66.58,23800.0,48.4636,48.5949,48.4636,48.5365,23800.0
2011-12-06 13:20:00,66.59,66.67,66.53,66.65,36900.0,48.5438,48.6021,48.5001,48.5876,36900.0
2011-12-06 13:25:00,66.67,66.84,66.63,66.8,34700.0,48.6021,48.7261,48.573,48.6969,34700.0
2011-12-06 13:30:00,66.83,66.88,66.76,66.84,37000.0,48.7188,48.7552,48.6678,48.7261,37000.0
2011-12-06 13:35:00,66.82,66.87,66.77,66.86,26000.0,48.7115,48.7479,48.675,48.7407,26000.0
2011-12-06 13:40:00,66.84,66.86,66.75,66.78,17700.0,48.7261,48.7407,48.6605,48.6823,17700.0
2011-12-06 13:45:00,66.77,66.8,66.72,66.79,21800.0,48.675,48.6969,48.6386,48.6896,21800.0
2011-12-06 13:50:00,66.78,66.87,66.78,66.87,18400.0,48.6823,48.7479,48.6823,48.7479,18400.0
2011-12-06 13:55:00,66.87,66.94,66.8,66.86,23900.0,48.7479,48.799,48.6969,48.7407,23900.0
2011-12-06 14:00:00,66.86,66.9,66.78,66.8,25500.0,48.7407,48.7698,48.6823,48.6969,25500.0
2011-12-06 14:05:00,66.8,66.81,66.72,66.78,21800.0,48.6969,48.7042,48.6386,48.6823,21800.0
2011-12-06 14:10:00,66.78,66.79,66.65,66.77,56100.0,48.6823,48.6896,48.5876,48.675,56100.0
2011-12-06 14:15:00,66.77,66.82,66.77,66.78,32100.0,48.675,48.7115,48.675,48.6823,32100.0
2011-12-06 14:20:00,66.78,66.82,66.7,66.73,24200.0,48.6823,48.7115,48.624,48.6459,24200.0
2011-12-06 14:25:00,66.73,66.85,66.73,66.8,42800.0,48.6459,48.7334,48.6459,48.6969,42800.0
2011-12-06 14:30:00,66.8,66.95,66.8,66.94,85400.0,48.6969,48.8063,48.6969,48.799,85400.0
2011-12-06 14:35:00,66.93,67.15,66.87,67.13,61900.0,48.7917,48.9521,48.7479,48.9375,61900.0
2011-12-06 14:40:00,67.13,67.33,67.13,67.31,63300.0,48.9375,49.0833,48.9375,49.0687,63300.0
2011-12-06 14:45:00,67.29,67.35,67.23,67.35,66300.0,49.0541,49.0979,49.0104,49.0979,66300.0
2011-12-06 14:50:00,67.34,67.37,67.29,67.37,45000.0,49.0906,49.1124,49.0541,49.1124,45000.0
2011-12-06 14:55:00,67.37,67.61,67.37,67.55,87600.0,49.1124,49.2874,49.1124,49.2437,87600.0
2011-12-06 15:00:00,67.56,67.61,67.48,67.5,72100.0,49.2509,49.2874,49.1926,49.2072,72100.0
2011-12-06 15:05:00,67.5,67.52,67.41,67.46,48200.0,49.2072,49.2218,49.1416,49.178,48200.0
2011-12-06 15:10:00,67.45,67.67,67.42,67.54,72700.0,49.1708,49.3311,49.1489,49.2364,72700.0
2011-12-06 15:15:00,67.54,67.78,67.52,67.64,102000.0,49.2364,49.4113,49.2218,49.3093,102000.0
2011-12-06 15:20:00,67.62,67.68,67.52,67.54,43900.0,49.2947,49.3384,49.2218,49.2364,43900.0
2011-12-06 15:25:00,67.55,67.61,67.25,67.26,80800.0,49.2437,49.2874,49.025,49.0322,80800.0
2011-12-06 15:30:00,67.27,67.39,67.27,67.34,82900.0,49.0395,49.127,49.0395,49.0906,82900.0
2011-12-06 15:35:00,67.34,67.42,67.32,67.36,65200.0,49.0906,49.1489,49.076,49.1051,65200.0
2011-12-06 15:40:00,67.36,67.51,67.29,67.38,95200.0,49.1051,49.2145,49.0541,49.1197,95200.0
2011-12-06 15:45:00,67.38,67.39,67.15,67.24,117500.0,49.1197,49.127,48.9521,49.0177,117500.0
2011-12-06 15:50:00,67.24,67.27,67.17,67.2,99100.0,49.0177,49.0395,48.9666,48.9885,99100.0
2011-12-06 15:55:00,67.18,67.2,66.98,67.17,399200.0,48.9739,48.9885,48.8281,48.9666,399200.0
2011-12-07 09:30:00,67.04,67.91,66.91,67.42,144300.0,48.8719,49.5061,48.7771,49.1489,144300.0
2011-12-07 09:35:00,67.4,67.71,67.12,67.44,92100.0,49.1343,49.3603,48.9302,49.1635,92100.0
2011-12-07 09:40:00,67.44,67.44,67.11,67.25,89600.0,49.1635,49.1635,48.9229,49.025,89600.0
2011-12-07 09:45:00,67.23,67.5,67.23,67.48,62200.0,49.0104,49.2072,49.0104,49.1926,62200.0
2011-12-07 09:50:00,67.46,67.57,67.37,67.37,74700.0,49.178,49.2582,49.1124,49.1124,74700.0
2011-12-07 09:55:00,67.37,67.61,67.36,67.61,65800.0,49.1124,49.2874,49.1051,49.2874,65800.0
2011-12-07 10:00:00,67.6,67.66,67.38,67.48,42200.0,49.2801,49.3238,49.1197,49.1926,42200.0
2011-12-07 10:05:00,67.45,67.55,67.28,67.29,60500.0,49.1708,49.2437,49.0468,49.0541,60500.0
2011-12-07 10:10:00,67.3,67.34,67.14,67.22,78400.0,49.0614,49.0906,48.9448,49.0031,78400.0
2011-12-07 10:15:00,67.22,67.25,67.12,67.16,32000.0,49.0031,49.025,48.9302,48.9593,32000.0
2011-12-07 10:20:00,67.14,67.21,67.02,67.05,139900.0,48.9448,48.9958,48.8573,48.8792,139900.0
2011-12-07 10:25:00,67.06,67.24,66.82,67.2,113600.0,48.8864,49.0177,48.7115,48.9885,113600.0
2011-12-07 10:30:00,67.19,67.26,67.0,67.25,66200.0,48.9812,49.0322,48.8427,49.025,66200.0
2011-12-07 10:35:00,67.24,67.24,67.03,67.1,124100.0,49.0177,49.0177,48.8646,48.9156,124100.0
2011-12-07 10:40:00,67.05,67.1,66.95,67.03,108400.0,48.8792,48.9156,48.8063,48.8646,108400.0
2011-12-07 10:45:00,67.02,67.26,67.0,67.22,101900.0,48.8573,49.0322,48.8427,49.0031,101900.0
2011-12-07 10:50:00,67.24,67.29,66.99,66.99,35000.0,49.0177,49.0541,48.8354,48.8354,35000.0
2011-12-07 10:55:00,66.99,67.07,66.9,66.96,77800.0,48.8354,48.8937,48.7698,48.8136,77800.0
2011-12-07 11:00:00,66.96,66.96,66.83,66.94,151500.0,48.8136,48.8136,48.7188,48.799,151500.0
2011-12-07 11:05:00,66.92,67.04,66.85,67.0,140700.0,48.7844,48.8719,48.7334,48.8427,140700.0
2011-12-07 11:10:00,67.01,67.14,66.98,67.13,85500.0,48.85,48.9448,48.8281,48.9375,85500.0
2011-12-07 11:15:00,67.13,67.3,67.12,67.22,55700.0,48.9375,49.0614,48.9302,49.0031,55700.0
2011-12-07 11:20:00,67.25,67.47,67.21,67.37,50700.0,49.025,49.1853,48.9958,49.1124,50700.0
2011-12-07 11:25:00,67.36,67.45,67.35,67.44,23400.0,49.1051,49.1708,49.0979,49.1635,23400.0
2011-12-07 11:30:00,67.47,67.55,67.46,67.49,47400.0,49.1853,49.2437,49.178,49.1999,47400.0
2011-12-07 11:35:00,67.46,67.53,67.45,67.47,16300.0,49.178,49.2291,49.1708,49.1853,16300.0
2011-12-07 11:40:00,67.49,67.5,67.39,67.49,47600.0,49.1999,49.2072,49.127,49.1999,47600.0
2011-12-07 11:45:00,67.47,67.52,67.43,67.47,24200.0,49.1853,49.2218,49.1562,49.1853,24200.0
2011-12-07 11:50:00,67.46,67.47,67.31,67.31,18300.0,49.178,49.1853,49.0687,49.0687,18300.0
2011-12-07 11:55:00,67.31,67.38,67.26,67.34,12400.0,49.0687,49.1197,49.0322,49.0906,12400.0
2011-12-07 12:00:00,67.35,67.43,67.26,67.27,24800.0,49.0979,49.1562,49.0322,49.0395,24800.0
2011-12-07 12:05:00,67.28,67.33,67.25,67.31,15800.0,49.0468,49.0833,49.025,49.0687,15800.0
2011-12-07 12:10:00,67.32,67.33,67.12,67.19,16900.0,49.076,49.0833,48.9302,48.9812,16900.0
2011-12-07 12:15:00,67.16,67.2,67.1,67.2,22900.0,48.9593,48.9885,48.9156,48.9885,22900.0
2011-12-07 12:20:00,67.17,67.33,67.15,67.29,53300.0,48.9666,49.0833,48.9521,49.0541,53300.0
2011-12-07 12:25:00,67.31,67.61,67.31,67.55,68500.0,49.0687,49.2874,49.0687,49.2437,68500.0
2011-12-07 12:30:00,67.54,67.54,67.35,67.39,33200.0,49.2364,49.2364,49.0979,49.127,33200.0
2011-12-07 12:35:00,67.37,67.45,67.29,67.33,20000.0,49.1124,49.1708,49.0541,49.0833,20000.0
2011-12-07 12:40:00,67.31,67.5,67.3,67.46,52800.0,49.0687,49.2072,49.0614,49.178,52800.0
2011-12-07 12:45:00,67.46,67.63,67.44,67.59,79200.0,49.178,49.302,49.1635,49.2728,79200.0
2011-12-07 12:50:00,67.59,67.7,67.54,67.58,31700.0,49.2728,49.353,49.2364,49.2655,31700.0
2011-12-07 12:55:00,67.54,67.65,67.52,67.61,54700.0,49.2364,49.3166,49.2218,49.2874,54700.0
2011-12-07 13:00:00,67.62,67.63,67.47,67.49,46400.0,49.2947,49.302,49.1853,49.1999,46400.0
2011-12-07 13:05:00,67.5,67.53,67.4,67.42,43900.0,49.2072,49.2291,49.1343,49.1489,43900.0
2011-12-07 13:10:00,67.42,67.44,67.35,67.39,15300.0,49.1489,49.1635,49.0979,49.127,15300.0
2011-12-07 13:15:00,67.38,67.47,67.36,67.41,21700.0,49.1197,49.1853,49.1051,49.1416,21700.0
2011-12-07 13:20:00,67.43,67.57,67.35,67.52,50000.0,49.1562,49.2582,49.0979,49.2218,50000.0
2011-12-07 13:25:00,67.53,67.74,67.51,67.7,41700.0,49.2291,49.3822,49.2145,49.353,41700.0
2011-12-07 13:30:00,67.69,67.69,67.52,67.6,47800.0,49.3457,49.3457,49.2218,49.2801,47800.0
2011-12-07 13:35:00,67.61,67.72,67.59,67.62,30200.0,49.2874,49.3676,49.2728,49.2947,30200.0
2011-12-07 13:40:00,67.65,67.65,67.56,67.56,16900.0,49.3166,49.3166,49.2509,49.2509,16900.0
2011-12-07 13:45:00,67.59,67.65,67.53,67.57,22200.0,49.2728,49.3166,49.2291,49.2582,22200.0
2011-12-07 13:50:00,67.58,67.65,67.52,67.57,22900.0,49.2655,49.3166,49.2218,49.2582,22900.0
2011-12-07 13:55:00,67.57,67.64,67.57,67.57,13200.0,49.2582,49.3093,49.2582,49.2582,13200.0
2011-12-07 14:00:00,67.58,67.66,67.5,67.57,23100.0,49.2655,49.3238,49.2072,49.2582,23100.0
2011-12-07 14:05:00,67.54,67.59,67.41,67.42,24000.0,49.2364,49.2728,49.1416,49.1489,24000.0
2011-12-07 14:10:00,67.43,67.51,67.42,67.45,21700.0,49.1562,49.2145,49.1489,49.1708,21700.0
2011-12-07 14:15:00,67.42,67.5,67.39,67.43,73300.0,49.1489,49.2072,49.127,49.1562,73300.0
2011-12-07 14:20:00,67.43,67.5,67.39,67.5,45500.0,49.1562,49.2072,49.127,49.2072,45500.0
2011-12-07 14:25:00,67.49,67.59,67.47,67.56,31000.0,49.1999,49.2728,49.1853,49.2509,31000.0
2011-12-07 14:30:00,67.54,67.54,67.43,67.46,31400.0,49.2364,49.2364,49.1562,49.178,31400.0
2011-12-07 14:35:00,67.46,67.51,67.39,67.49,25300.0,49.178,49.2145,49.127,49.1999,25300.0
2011-12-07 14:40:00,67.48,67.59,67.32,67.35,84900.0,49.1926,49.2728,49.076,49.0979,84900.0
2011-12-07 14:45:00,67.35,67.43,67.15,67.18,70100.0,49.0979,49.1562,48.9521,48.9739,70100.0
2011-12-07 14:50:00,67.16,67.22,67.1,67.22,29500.0,48.9593,49.0031,48.9156,49.0031,29500.0
2011-12-07 14:55:00,67.22,67.22,67.07,67.14,26000.0,49.0031,49.0031,48.8937,48.9448,26000.0
2011-12-07 15:00:00,67.13,67.23,67.12,67.17,25900.0,48.9375,49.0104,48.9302,48.9666,25900.0
2011-12-07 15:05:00,67.17,67.3,67.17,67.21,24600.0,48.9666,49.0614,48.9666,48.9958,24600.0
2011-12-07 15:10:00,67.21,67.22,67.07,67.16,34200.0,48.9958,49.0031,48.8937,48.9593,34200.0
2011-12-07 15:15:00,67.17,67.39,67.17,67.31,65600.0,48.9666,49.127,48.9666,49.0687,65600.0
2011-12-07 15:20:00,67.3,67.43,67.28,67.36,37700.0,49.0614,49.1562,49.0468,49.1051,37700.0
2011-12-07 15:25:00,67.37,67.46,67.34,67.35,52900.0,49.1124,49.178,49.0906,49.0979,52900.0
2011-12-07 15:30:00,67.36,67.47,67.31,67.42,44800.0,49.1051,49.1853,49.0687,49.1489,44800.0
2011-12-07 15:35:00,67.43,67.73,67.42,67.68,61500.0,49.1562,49.3749,49.1489,49.3384,61500.0
2011-12-07 15:40:00,67.69,67.92,67.67,67.75,92700.0,49.3457,49.5134,49.3311,49.3895,92700.0
2011-12-07 15:45:00,67.75,67.9,67.68,67.88,101400.0,49.3895,49.4988,49.3384,49.4842,101400.0
2011-12-07 15:50:00,67.86,67.97,67.84,67.9,220000.0,49.4696,49.5498,49.4551,49.4988,220000.0
2011-12-07 15:55:00,67.9,67.96,67.71,67.72,258400.0,49.4988,49.5425,49.3603,49.3676,258400.0
2011-12-08 09:30:00,66.91,67.03,66.75,67.03,87100.0,48.7771,48.8646,48.6605,48.8646,87100.0
2011-12-08 09:35:00,66.99,67.42,66.88,67.16,154500.0,48.8354,49.1489,48.7552,48.9593,154500.0
2011-12-08 09:40:00,67.15,67.19,66.94,66.97,125400.0,48.9521,48.9812,48.799,48.8208,125400.0
2011-12-08 09:45:00,66.98,67.14,66.93,67.0,182600.0,48.8281,48.9448,48.7917,48.8427,182600.0
2011-12-08 09:50:00,67.02,67.19,66.88,67.19,176300.0,48.8573,48.9812,48.7552,48.9812,176300.0
2011-12-08 09:55:00,67.18,67.2,66.89,66.89,68900.0,48.9739,48.9885,48.7625,48.7625,68900.0
2011-12-08 10:00:00,66.88,66.88,66.55,66.55,140900.0,48.7552,48.7552,48.5147,48.5147,140900.0
2011-12-08 10:05:00,66.55,66.64,66.4,66.4,102700.0,48.5147,48.5803,48.4053,48.4053,102700.0
2011-12-08 10:10:00,66.43,66.82,66.43,66.63,42200.0,48.4272,48.7115,48.4272,48.573,42200.0
2011-12-08 10:15:00,66.64,66.64,66.21,66.21,64600.0,48.5803,48.5803,48.2668,48.2668,64600.0
2011-12-08 10:20:00,66.22,66.28,66.01,66.24,102900.0,48.2741,48.3178,48.121,48.2887,102900.0
2011-12-08 10:25:00,66.21,66.3,66.15,66.24,45500.0,48.2668,48.3324,48.2231,48.2887,45500.0
2011-12-08 10:30:00,66.23,66.6,66.2,66.52,62800.0,48.2814,48.5511,48.2595,48.4928,62800.0
2011-12-08 10:35:00,66.51,66.51,66.26,66.27,78100.0,48.4855,48.4855,48.3033,48.3105,78100.0
2011-12-08 10:40:00,66.26,66.33,66.18,66.25,76000.0,48.3033,48.3543,48.2449,48.296,76000.0
2011-12-08 10:45:00,66.27,66.4,66.16,66.27,62300.0,48.3105,48.4053,48.2304,48.3105,62300.0
2011-12-08 10:50:00,66.27,66.31,65.83,65.94,170600.0,48.3105,48.3397,47.9898,48.07,170600.0
2011-12-08 10:55:00,65.94,66.14,65.79,65.82,127800.0,48.07,48.2158,47.9606,47.9825,127800.0
2011-12-08 11:00:00,65.81,66.0,65.76,65.93,90200.0,47.9752,48.1137,47.9388,48.0627,90200.0
2011-12-08 11:05:00,65.9,66.05,65.84,65.89,73400.0,48.0408,48.1502,47.9971,48.0335,73400.0
2011-12-08 11:10:00,65.86,65.92,65.74,65.74,73200.0,48.0117,48.0554,47.9242,47.9242,73200.0
2011-12-08 11:15:00,65.76,65.84,65.66,65.67,79600.0,47.9388,47.9971,47.8659,47.8731,79600.0
2011-12-08 11:20:00,65.68,65.98,65.67,65.98,69000.0,47.8804,48.0991,47.8731,48.0991,69000.0
2011-12-08 11:25:00,65.99,66.01,65.86,65.95,111200.0,48.1064,48.121,48.0117,48.0773,111200.0
2011-12-08 11:30:00,65.95,66.2,65.9,66.2,57400.0,48.0773,48.2595,48.0408,48.2595,57400.0
2011-12-08 11:35:00,66.13,66.15,65.92,65.98,54600.0,48.2085,48.2231,48.0554,48.0991,54600.0
2011-12-08 11:40:00,65.97,66.18,65.9,66.13,62300.0,48.0918,48.2449,48.0408,48.2085,62300.0
2011-12-08 11:45:00,66.15,66.29,66.15,66.25,79600.0,48.2231,48.3251,48.2231,48.296,79600.0
2011-12-08 11:50:00,66.24,66.38,66.2,66.34,51800.0,48.2887,48.3907,48.2595,48.3616,51800.0
2011-12-08 11:55:00,66.33,66.42,66.32,66.42,18300.0,48.3543,48.4199,48.347,48.4199,18300.0
2011-12-08 12:00:00,66.43,66.43,66.29,66.36,22300.0,48.4272,48.4272,48.3251,48.3762,22300.0
2011-12-08 12:05:00,66.38,66.39,66.25,66.38,27300.0,48.3907,48.398,48.296,48.3907,27300.0
2011-12-08 12:10:00,66.39,66.44,66.34,66.35,36600.0,48.398,48.4345,48.3616,48.3689,36600.0
2011-12-08 12:15:00,66.36,66.5,66.35,66.46,33200.0,48.3762,48.4782,48.3689,48.4491,33200.0
2011-12-08 12:20:00,66.46,66.47,66.37,66.42,19400.0,48.4491,48.4563,48.3834,48.4199,19400.0
2011-12-08 12:25:00,66.4,66.51,66.36,66.5,38300.0,48.4053,48.4855,48.3762,48.4782,38300.0
2011-12-08 12:30:00,66.49,66.5,66.35,66.37,32700.0,48.4709,48.4782,48.3689,48.3834,32700.0
2011-12-08 12:35:00,66.42,66.43,66.28,66.31,25500.0,48.4199,48.4272,48.3178,48.3397,25500.0
2011-12-08 12:40:00,66.29,66.36,66.28,66.35,16600.0,48.3251,48.3762,48.3178,48.3689,16600.0
2011-12-08 12:45:00,66.32,66.39,66.29,66.36,39100.0,48.347,48.398,48.3251,48.3762,39100.0
2011-12-08 12:50:00,66.39,66.43,66.31,66.32,21300.0,48.398,48.4272,48.3397,48.347,21300.0
2011-12-08 12:55:00,66.33,66.37,66.25,66.28,19500.0,48.3543,48.3834,48.296,48.3178,19500.0
2011-12-08 13:00:00,66.26,66.28,66.14,66.15,39900.0,48.3033,48.3178,48.2158,48.2231,39900.0
2011-12-08 13:05:00,66.14,66.15,66.01,66.06,39200.0,48.2158,48.2231,48.121,48.1575,39200.0
2011-12-08 13:10:00,66.04,66.19,65.97,66.14,49300.0,48.1429,48.2522,48.0918,48.2158,49300.0
2011-12-08 13:15:00,66.14,66.24,66.08,66.24,19200.0,48.2158,48.2887,48.172,48.2887,19200.0
2011-12-08 13:20:00,66.22,66.23,66.03,66.14,21000.0,48.2741,48.2814,48.1356,48.2158,21000.0
2011-12-08 13:25:00,66.11,66.16,66.08,66.15,16500.0,48.1939,48.2304,48.172,48.2231,16500.0
2011-12-08 13:30:00,66.13,66.19,66.1,66.16,34300.0,48.2085,48.2522,48.1866,48.2304,34300.0
2011-12-08 13:35:00,66.17,66.3,66.09,66.28,34800.0,48.2376,48.3324,48.1793,48.3178,34800.0
2011-12-08 13:40:00,66.28,66.39,66.25,66.38,21100.0,48.3178,48.398,48.296,48.3907,21100.0
2011-12-08 13:45:00,66.36,66.36,66.22,66.26,23500.0,48.3762,48.3762,48.2741,48.3033,23500.0
2011-12-08 13:50:00,66.27,66.34,66.27,66.33,17000.0,48.3105,48.3616,48.3105,48.3543,17000.0
2011-12-08 13:55:00,66.34,66.49,66.31,66.37,31000.0,48.3616,48.4709,48.3397,48.3834,31000.0
2011-12-08 14:00:00,66.36,66.36,66.17,66.29,34200.0,48.3762,48.3762,48.2376,48.3251,34200.0
2011-12-08 14:05:00,66.28,66.41,66.2,66.39,23500.0,48.3178,48.4126,48.2595,48.398,23500.0
2011-12-08 14:10:00,66.41,66.55,66.39,66.51,31600.0,48.4126,48.5147,48.398,48.4855,31600.0
2011-12-08 14:15:00,66.52,66.6,66.5,66.56,25400.0,48.4928,48.5511,48.4782,48.522,25400.0
2011-12-08 14:20:00,66.57,66.6,66.54,66.59,32600.0,48.5292,48.5511,48.5074,48.5438,32600.0
2011-12-08 14:25:00,66.6,66.66,66.52,66.61,58000.0,48.5511,48.5949,48.4928,48.5584,58000.0
2011-12-08 14:30:00,66.6,66.66,66.53,66.66,67100.0,48.5511,48.5949,48.5001,48.5949,67100.0
2011-12-08 14:35:00,66.65,66.65,66.46,66.48,42500.0,48.5876,48.5876,48.4491,48.4636,42500.0
2011-12-08 14:40:00,66.48,66.53,66.38,66.44,37200.0,48.4636,48.5001,48.3907,48.4345,37200.0
2011-12-08 14:45:00,66.43,66.5,66.4,66.46,21500.0,48.4272,48.4782,48.4053,48.4491,21500.0
2011-12-08 14:50:00,66.45,66.52,66.23,66.24,61100.0,48.4418,48.4928,48.2814,48.2887,61100.0
2011-12-08 14:55:00,66.24,66.39,66.22,66.39,29200.0,48.2887,48.398,48.2741,48.398,29200.0
2011-12-08 15:00:00,66.39,66.46,66.35,66.42,34000.0,48.398,48.4491,48.3689,48.4199,34000.0
2011-12-08 15:05:00,66.4,66.4,66.26,66.32,30600.0,48.4053,48.4053,48.3033,48.347,30600.0
2011-12-08 15:10:00,66.31,66.4,66.29,66.35,106800.0,48.3397,48.4053,48.3251,48.3689,106800.0
2011-12-08 15:15:00,66.34,66.36,66.23,66.32,141200.0,48.3616,48.3762,48.2814,48.347,141200.0
2011-12-08 15:20:00,66.32,66.33,66.25,66.29,73500.0,48.347,48.3543,48.296,48.3251,73500.0
2011-12-08 15:25:00,66.3,66.5,66.27,66.43,99600.0,48.3324,48.4782,48.3105,48.4272,99600.0
2011-12-08 15:30:00,66.44,66.7,66.43,66.65,78400.0,48.4345,48.624,48.4272,48.5876,78400.0
2011-12-08 15:35:00,66.64,66.78,66.61,66.61,72800.0,48.5803,48.6823,48.5584,48.5584,72800.0
2011-12-08 15:40:00,66.62,66.62,66.35,66.44,132400.0,48.5657,48.5657,48.3689,48.4345,132400.0
2011-12-08 15:45:00,66.43,66.46,66.13,66.2,115300.0,48.4272,48.4491,48.2085,48.2595,115300.0
2011-12-08 15:50:00,66.18,66.23,66.05,66.12,97900.0,48.2449,48.2814,48.1502,48.2012,97900.0
2011-12-08 15:55:00,66.12,66.12,65.93,66.07,269400.0,48.2012,48.2012,48.0627,48.1647,269400.0
2011-12-09 09:30:00,66.11,66.47,66.11,66.46,42200.0,48.1939,48.4563,48.1939,48.4491,42200.0
2011-12-09 09:35:00,66.47,66.53,66.31,66.42,40000.0,48.4563,48.5001,48.3397,48.4199,40000.0
2011-12-09 09:40:00,66.4,66.45,66.03,66.07,45700.0,48.4053,48.4418,48.1356,48.1647,45700.0
2011-12-09 09:45:00,66.09,66.37,66.08,66.31,104200.0,48.1793,48.3834,48.172,48.3397,104200.0
2011-12-09 09:50:00,66.32,66.64,66.26,66.54,95300.0,48.347,48.5803,48.3033,48.5074,95300.0
2011-12-09 09:55:00,66.56,66.7,66.44,66.56,92800.0,48.522,48.624,48.4345,48.522,92800.0
2011-12-09 10:00:00,66.56,66.66,66.38,66.53,141800.0,48.522,48.5949,48.3907,48.5001,141800.0
2011-12-09 10:05:00,66.57,66.68,66.48,66.68,58800.0,48.5292,48.6094,48.4636,48.6094,58800.0
2011-12-09 10:10:00,66.66,66.75,66.29,66.38,119100.0,48.5949,48.6605,48.3251,48.3907,119100.0
2011-12-09 10:15:00,66.39,66.53,66.31,66.41,123000.0,48.398,48.5001,48.3397,48.4126,123000.0
2011-12-09 10:20:00,66.4,66.41,66.2,66.28,89000.0,48.4053,48.4126,48.2595,48.3178,89000.0
2011-12-09 10:25:00,66.28,66.47,66.13,66.46,97600.0,48.3178,48.4563,48.2085,48.4491,97600.0
2011-12-09 10:30:00,66.47,66.51,66.37,66.44,40100.0,48.4563,48.4855,48.3834,48.4345,40100.0
2011-12-09 10:35:00,66.44,66.61,66.43,66.5,101000.0,48.4345,48.5584,48.4272,48.4782,101000.0
2011-12-09 10:40:00,66.51,66.73,66.37,66.7,71100.0,48.4855,48.6459,48.3834,48.624,71100.0
2011-12-09 10:45:00,66.69,66.74,66.44,66.58,63900.0,48.6167,48.6532,48.4345,48.5365,63900.0
2011-12-09 10:50:00,66.59,66.73,66.41,66.69,60600.0,48.5438,48.6459,48.4126,48.6167,60600.0
2011-12-09 10:55:00,66.65,66.91,66.65,66.91,95800.0,48.5876,48.7771,48.5876,48.7771,95800.0
2011-12-09 11:00:00,66.9,67.03,66.86,66.95,64100.0,48.7698,48.8646,48.7407,48.8063,64100.0
2011-12-09 11:05:00,66.92,66.97,66.85,66.95,39100.0,48.7844,48.8208,48.7334,48.8063,39100.0
2011-12-09 11:10:00,66.95,67.02,66.78,66.91,55700.0,48.8063,48.8573,48.6823,48.7771,55700.0
2011-12-09 11:15:00,66.91,66.98,66.75,66.84,113600.0,48.7771,48.8281,48.6605,48.7261,113600.0
2011-12-09 11:20:00,66.85,66.9,66.78,66.84,24900.0,48.7334,48.7698,48.6823,48.7261,24900.0
2011-12-09 11:25:00,66.84,66.86,66.72,66.8,26300.0,48.7261,48.7407,48.6386,48.6969,26300.0
2011-12-09 11:30:00,66.79,66.92,66.79,66.87,19300.0,48.6896,48.7844,48.6896,48.7479,19300.0
2011-12-09 11:35:00,66.85,66.88,66.8,66.83,15200.0,48.7334,48.7552,48.6969,48.7188,15200.0
2011-12-09 11:40:00,66.82,66.98,66.81,66.93,21500.0,48.7115,48.8281,48.7042,48.7917,21500.0
2011-12-09 11:45:00,66.95,66.95,66.76,66.76,37200.0,48.8063,48.8063,48.6678,48.6678,37200.0
2011-12-09 11:50:00,66.76,66.83,66.67,66.71,26000.0,48.6678,48.7188,48.6021,48.6313,26000.0
2011-12-09 11:55:00,66.75,66.75,66.64,66.75,28000.0,48.6605,48.6605,48.5803,48.6605,28000.0
2011-12-09 12:00:00,66.75,66.81,66.69,66.72,23200.0,48.6605,48.7042,48.6167,48.6386,23200.0
2011-12-09 12:05:00,66.74,66.78,66.7,66.77,11300.0,48.6532,48.6823,48.624,48.675,11300.0
2011-12-09 12:10:00,66.79,66.81,66.75,66.8,13800.0,48.6896,48.7042,48.6605,48.6969,13800.0
2011-12-09 12:15:00,66.79,66.84,66.74,66.84,16600.0,48.6896,48.7261,48.6532,48.7261,16600.0
2011-12-09 12:20:00,66.84,66.87,66.77,66.77,19600.0,48.7261,48.7479,48.675,48.675,19600.0
2011-12-09 12:25:00,66.78,66.84,66.76,66.79,44700.0,48.6823,48.7261,48.6678,48.6896,44700.0
2011-12-09 12:30:00,66.82,66.89,66.82,66.88,11800.0,48.7115,48.7625,48.7115,48.7552,11800.0
2011-12-09 12:35:00,66.86,66.95,66.85,66.91,18600.0,48.7407,48.8063,48.7334,48.7771,18600.0
2011-12-09 12:40:00,66.89,67.0,66.84,66.95,24000.0,48.7625,48.8427,48.7261,48.8063,24000.0
2011-12-09 12:45:00,66.95,66.98,66.84,66.88,14400.0,48.8063,48.8281,48.7261,48.7552,14400.0
2011-12-09 12:50:00,66.87,66.87,66.74,66.77,28100.0,48.7479,48.7479,48.6532,48.675,28100.0
2011-12-09 12:55:00,66.79,66.8,66.67,66.68,15800.0,48.6896,48.6969,48.6021,48.6094,15800.0
2011-12-09 13:00:00,66.69,66.73,66.6,66.6,17700.0,48.6167,48.6459,48.5511,48.5511,17700.0
2011-12-09 13:05:00,66.6,66.62,66.5,66.52,17500.0,48.5511,48.5657,48.4782,48.4928,17500.0
2011-12-09 13:10:00,66.53,66.62,66.53,66.61,12900.0,48.5001,48.5657,48.5001,48.5584,12900.0
2011-12-09 13:15:00,66.6,66.74,66.58,66.69,21100.0,48.5511,48.6532,48.5365,48.6167,21100.0
2011-12-09 13:20:00,66.7,66.77,66.67,66.72,7500.0,48.624,48.675,48.6021,48.6386,7500.0
2011-12-09 13:25:00,66.74,66.87,66.71,66.77,27700.0,48.6532,48.7479,48.6313,48.675,27700.0
2011-12-09 13:30:00,66.77,66.82,66.71,66.74,17800.0,48.675,48.7115,48.6313,48.6532,17800.0
2011-12-09 13:35:00,66.74,66.81,66.73,66.75,12400.0,48.6532,48.7042,48.6459,48.6605,12400.0
2011-12-09 13:40:00,66.75,66.82,66.75,66.75,8000.0,48.6605,48.7115,48.6605,48.6605,8000.0
2011-12-09 13:45:00,66.76,66.76,66.69,66.73,8800.0,48.6678,48.6678,48.6167,48.6459,8800.0
2011-12-09 13:50:00,66.75,66.77,66.66,66.7,14300.0,48.6605,48.675,48.5949,48.624,14300.0
2011-12-09 13:55:00,66.68,66.71,66.59,66.67,21500.0,48.6094,48.6313,48.5438,48.6021,21500.0
2011-12-09 14:00:00,66.65,66.75,66.62,66.75,21900.0,48.5876,48.6605,48.5657,48.6605,21900.0
2011-12-09 14:05:00,66.74,66.77,66.7,66.7,23700.0,48.6532,48.675,48.624,48.624,23700.0
2011-12-09 14:10:00,66.71,66.73,66.62,66.65,20300.0,48.6313,48.6459,48.5657,48.5876,20300.0
2011-12-09 14:15:00,66.65,66.65,66.57,66.63,17400.0,48.5876,48.5876,48.5292,48.573,17400.0
2011-12-09 14:20:00,66.63,66.66,66.58,66.65,20800.0,48.573,48.5949,48.5365,48.5876,20800.0
2011-12-09 14:25:00,66.65,66.79,66.64,66.79,20000.0,48.5876,48.6896,48.5803,48.6896,20000.0
2011-12-09 14:30:00,66.79,66.91,66.78,66.88,31700.0,48.6896,48.7771,48.6823,48.7552,31700.0
2011-12-09 14:35:00,66.89,66.96,66.85,66.96,17900.0,48.7625,48.8136,48.7334,48.8136,17900.0
2011-12-09 14:40:00,66.95,66.96,66.88,66.96,13400.0,48.8063,48.8136,48.7552,48.8136,13400.0
2011-12-09 14:45:00,66.96,67.03,66.91,67.03,21800.0,48.8136,48.8646,48.7771,48.8646,21800.0
2011-12-09 14:50:00,67.03,67.17,67.02,67.16,33100.0,48.8646,48.9666,48.8573,48.9593,33100.0
2011-12-09 14:55:00,67.15,67.21,67.1,67.12,33800.0,48.9521,48.9958,48.9156,48.9302,33800.0
2011-12-09 15:00:00,67.11,67.13,66.98,66.98,20300.0,48.9229,48.9375,48.8281,48.8281,20300.0
2011-12-09 15:05:00,66.96,66.98,66.92,66.98,21500.0,48.8136,48.8281,48.7844,48.8281,21500.0
2011-12-09 15:10:00,66.98,67.03,66.96,67.03,39800.0,48.8281,48.8646,48.8136,48.8646,39800.0
2011-12-09 15:15:00,67.03,67.03,66.86,66.87,30200.0,48.8646,48.8646,48.7407,48.7479,30200.0
2011-12-09 15:20:00,66.88,66.97,66.88,66.95,25400.0,48.7552,48.8208,48.7552,48.8063,25400.0
2011-12-09 15:25:00,66.95,67.01,66.93,66.96,26300.0,48.8063,48.85,48.7917,48.8136,26300.0
2011-12-09 15:30:00,66.97,67.0,66.83,66.83,64500.0,48.8208,48.8427,48.7188,48.7188,64500.0
2011-12-09 15:35:00,66.83,66.9,66.77,66.85,80200.0,48.7188,48.7698,48.675,48.7334,80200.0
2011-12-09 15:40:00,66.86,66.94,66.84,66.89,75100.0,48.7407,48.799,48.7261,48.7625,75100.0
2011-12-09 15:45:00,66.89,66.91,66.72,66.8,73600.0,48.7625,48.7771,48.6386,48.6969,73600.0
2011-12-09 15:50:00,66.81,66.89,66.78,66.89,60300.0,48.7042,48.7625,48.6823,48.7625,60300.0
2011-12-09 15:55:00,66.89,67.0,66.89,66.92,218200.0,48.7625,48.8427,48.7625,48.7844,218200.0
2011-12-12 09:30:00,65.07,65.33,64.74,64.76,259000.0,47.4357,47.6253,47.1952,47.2098,259000.0
2011-12-12 09:35:00,64.75,65.08,64.65,65.08,155900.0,47.2025,47.443,47.1296,47.443,155900.0
2011-12-12 09:40:00,65.05,65.18,64.96,64.99,175600.0,47.4212,47.5159,47.3556,47.3774,175600.0
2011-12-12 09:45:00,64.97,65.16,64.91,64.98,151800.0,47.3628,47.5014,47.3191,47.3701,151800.0
2011-12-12 09:50:00,64.96,65.16,64.86,64.93,131300.0,47.3556,47.5014,47.2827,47.3337,131300.0
2011-12-12 09:55:00,64.96,65.0,64.65,64.82,136000.0,47.3556,47.3847,47.1296,47.2535,136000.0
2011-12-12 10:00:00,64.86,64.89,64.56,64.59,80300.0,47.2827,47.3045,47.064,47.0858,80300.0
2011-12-12 10:05:00,64.6,64.65,64.52,64.63,101300.0,47.0931,47.1296,47.0348,47.115,101300.0
2011-12-12 10:10:00,64.63,64.92,64.61,64.91,63900.0,47.115,47.3264,47.1004,47.3191,63900.0
2011-12-12 10:15:00,64.91,64.94,64.72,64.77,83700.0,47.3191,47.341,47.1806,47.217,83700.0
2011-12-12 10:20:00,64.78,64.78,64.53,64.56,63000.0,47.2243,47.2243,47.0421,47.064,63000.0
2011-12-12 10:25:00,64.55,64.76,64.47,64.66,162000.0,47.0567,47.2098,46.9984,47.1369,162000.0
2011-12-12 10:30:00,64.65,64.86,64.62,64.79,115800.0,47.1296,47.2827,47.1077,47.2316,115800.0
2011-12-12 10:35:00,64.78,64.83,64.68,64.68,64500.0,47.2243,47.2608,47.1514,47.1514,64500.0
2011-12-12 10:40:00,64.68,64.86,64.61,64.8,85600.0,47.1514,47.2827,47.1004,47.2389,85600.0
2011-12-12 10:45:00,64.8,64.91,64.8,64.9,121300.0,47.2389,47.3191,47.2389,47.3118,121300.0
2011-12-12 10:50:00,64.9,64.95,64.76,64.77,61000.0,47.3118,47.3483,47.2098,47.217,61000.0
2011-12-12 10:55:00,64.8,65.1,64.79,65.09,109000.0,47.2389,47.4576,47.2316,47.4503,109000.0
2011-12-12 11:00:00,65.09,65.13,65.0,65.1,152300.0,47.4503,47.4795,47.3847,47.4576,152300.0
2011-12-12 11:05:00,65.09,65.2,65.08,65.13,40700.0,47.4503,47.5305,47.443,47.4795,40700.0
2011-12-12 11:10:00,65.12,65.2,65.09,65.17,46000.0,47.4722,47.5305,47.4503,47.5086,46000.0
2011-12-12 11:15:00,65.16,65.27,65.15,65.25,115300.0,47.5014,47.5815,47.4941,47.567,115300.0
2011-12-12 11:20:00,65.22,65.44,65.2,65.37,107400.0,47.5451,47.7055,47.5305,47.6544,107400.0
2011-12-12 11:25:00,65.37,65.47,65.36,65.45,74500.0,47.6544,47.7273,47.6472,47.7128,74500.0
2011-12-12 11:30:00,65.45,65.52,65.42,65.42,135000.0,47.7128,47.7638,47.6909,47.6909,135000.0
2011-12-12 11:35:00,65.45,65.46,65.4,65.44,29200.0,47.7128,47.7201,47.6763,47.7055,29200.0
2011-12-12 11:40:00,65.43,65.46,65.36,65.39,119900.0,47.6982,47.7201,47.6472,47.669,119900.0
2011-12-12 11:45:00,65.42,65.44,65.13,65.13,73500.0,47.6909,47.7055,47.4795,47.4795,73500.0
2011-12-12 11:50:00,65.13,65.26,65.11,65.15,117200.0,47.4795,47.5743,47.4649,47.4941,117200.0
2011-12-12 11:55:00,65.14,65.2,65.06,65.15,133000.0,47.4868,47.5305,47.4285,47.4941,133000.0
2011-12-12 12:00:00,65.14,65.17,65.1,65.1,16500.0,47.4868,47.5086,47.4576,47.4576,16500.0
2011-12-12 12:05:00,65.08,65.09,65.01,65.07,30500.0,47.443,47.4503,47.392,47.4357,30500.0
2011-12-12 12:10:00,65.05,65.24,65.05,65.2,65300.0,47.4212,47.5597,47.4212,47.5305,65300.0
2011-12-12 12:15:00,65.21,65.22,65.04,65.05,32800.0,47.5378,47.5451,47.4139,47.4212,32800.0
2011-12-12 12:20:00,65.06,65.06,64.92,64.96,90600.0,47.4285,47.4285,47.3264,47.3556,90600.0
2011-12-12 12:25:00,64.95,64.99,64.8,64.82,54100.0,47.3483,47.3774,47.2389,47.2535,54100.0
2011-12-12 12:30:00,64.81,64.84,64.8,64.82,26300.0,47.2462,47.2681,47.2389,47.2535,26300.0
2011-12-12 12:35:00,64.84,64.84,64.8,64.81,17900.0,47.2681,47.2681,47.2389,47.2462,17900.0
2011-12-12 12:40:00,64.81,64.85,64.71,64.78,46100.0,47.2462,47.2754,47.1733,47.2243,46100.0
2011-12-12 12:45:00,64.81,64.9,64.77,64.81,21000.0,47.2462,47.3118,47.217,47.2462,21000.0
2011-12-12 12:50:00,64.82,64.85,64.75,64.75,11700.0,47.2535,47.2754,47.2025,47.2025,11700.0
2011-12-12 12:55:00,64.78,64.8,64.7,64.77,32800.0,47.2243,47.2389,47.166,47.217,32800.0
2011-12-12 13:00:00,64.77,64.83,64.72,64.72,26400.0,47.217,47.2608,47.1806,47.1806,26400.0
2011-12-12 13:05:00,64.74,64.75,64.63,64.63,21800.0,47.1952,47.2025,47.115,47.115,21800.0
2011-12-12 13:10:00,64.62,64.67,64.58,64.67,30900.0,47.1077,47.1441,47.0785,47.1441,30900.0
2011-12-12 13:15:00,64.67,64.71,64.62,64.63,37800.0,47.1441,47.1733,47.1077,47.115,37800.0
2011-12-12 13:20:00,64.62,64.72,64.58,64.69,38300.0,47.1077,47.1806,47.0785,47.1587,38300.0
2011-12-12 13:25:00,64.7,64.79,64.69,64.76,28800.0,47.166,47.2316,47.1587,47.2098,28800.0
2011-12-12 13:30:00,64.75,64.8,64.7,64.7,18100.0,47.2025,47.2389,47.166,47.166,18100.0
2011-12-12 13:35:00,64.7,64.83,64.7,64.81,64100.0,47.166,47.2608,47.166,47.2462,64100.0
2011-12-12 13:40:00,64.81,64.9,64.81,64.85,45500.0,47.2462,47.3118,47.2462,47.2754,45500.0
2011-12-12 13:45:00,64.86,64.86,64.74,64.76,21500.0,47.2827,47.2827,47.1952,47.2098,21500.0
2011-12-12 13:50:00,64.76,64.82,64.73,64.76,34100.0,47.2098,47.2535,47.1879,47.2098,34100.0
2011-12-12 13:55:00,64.76,64.82,64.75,64.79,20900.0,47.2098,47.2535,47.2025,47.2316,20900.0
2011-12-12 14:00:00,64.78,64.85,64.77,64.85,22900.0,47.2243,47.2754,47.217,47.2754,22900.0
2011-12-12 14:05:00,64.85,64.89,64.77,64.78,30500.0,47.2754,47.3045,47.217,47.2243,30500.0
2011-12-12 14:10:00,64.76,64.78,64.63,64.64,35900.0,47.2098,47.2243,47.115,47.1223,35900.0
2011-12-12 14:15:00,64.64,64.77,64.61,64.77,33900.0,47.1223,47.217,47.1004,47.217,33900.0
2011-12-12 14:20:00,64.77,64.85,64.75,64.83,35900.0,47.217,47.2754,47.2025,47.2608,35900.0
2011-12-12 14:25:00,64.83,64.91,64.81,64.82,83700.0,47.2608,47.3191,47.2462,47.2535,83700.0
2011-12-12 14:30:00,64.83,64.85,64.75,64.77,55300.0,47.2608,47.2754,47.2025,47.217,55300.0
2011-12-12 14:35:00,64.77,64.79,64.67,64.71,25200.0,47.217,47.2316,47.1441,47.1733,25200.0
2011-12-12 14:40:00,64.69,64.71,64.65,64.71,40100.0,47.1587,47.1733,47.1296,47.1733,40100.0
2011-12-12 14:45:00,64.71,64.75,64.69,64.7,35500.0,47.1733,47.2025,47.1587,47.166,35500.0
2011-12-12 14:50:00,64.7,64.75,64.68,64.72,30700.0,47.166,47.2025,47.1514,47.1806,30700.0
2011-12-12 14:55:00,64.73,64.92,64.73,64.88,39000.0,47.1879,47.3264,47.1879,47.2972,39000.0
2011-12-12 15:00:00,64.88,64.96,64.88,64.95,37900.0,47.2972,47.3556,47.2972,47.3483,37900.0
2011-12-12 15:05:00,64.96,65.02,64.92,64.96,64800.0,47.3556,47.3993,47.3264,47.3556,64800.0
2011-12-12 15:10:00,64.95,65.02,64.89,65.02,38700.0,47.3483,47.3993,47.3045,47.3993,38700.0
2011-12-12 15:15:00,65.01,65.15,64.99,65.15,78600.0,47.392,47.4941,47.3774,47.4941,78600.0
2011-12-12 15:20:00,65.14,65.14,65.02,65.1,92400.0,47.4868,47.4868,47.3993,47.4576,92400.0
2011-12-12 15:25:00,65.09,65.31,65.09,65.23,80900.0,47.4503,47.6107,47.4503,47.5524,80900.0
2011-12-12 15:30:00,65.22,65.23,65.13,65.21,75500.0,47.5451,47.5524,47.4795,47.5378,75500.0
2011-12-12 15:35:00,65.21,65.33,65.18,65.32,76800.0,47.5378,47.6253,47.5159,47.618,76800.0
2011-12-12 15:40:00,65.32,65.4,65.16,65.19,138400.0,47.618,47.6763,47.5014,47.5232,138400.0
2011-12-12 15:45:00,65.18,65.28,65.12,65.25,120200.0,47.5159,47.5888,47.4722,47.567,120200.0
2011-12-12 15:50:00,65.26,65.34,65.18,65.25,163400.0,47.5743,47.6326,47.5159,47.567,163400.0
2011-12-12 15:55:00,65.25,65.3,65.2,65.28,232300.0,47.567,47.6034,47.5305,47.5888,232300.0
2011-12-13 09:30:00,64.94,65.05,64.57,65.02,133300.0,47.341,47.4212,47.0713,47.3993,133300.0
2011-12-13 09:35:00,65.05,65.12,64.91,65.03,61200.0,47.4212,47.4722,47.3191,47.4066,61200.0
2011-12-13 09:40:00,65.02,65.42,65.01,65.41,50100.0,47.3993,47.6909,47.392,47.6836,50100.0
2011-12-13 09:45:00,65.41,65.73,65.41,65.59,111600.0,47.6836,47.9169,47.6836,47.8148,111600.0
2011-12-13 09:50:00,65.6,65.85,65.59,65.74,90000.0,47.8221,48.0044,47.8148,47.9242,90000.0
2011-12-13 09:55:00,65.74,65.77,65.52,65.56,67300.0,47.9242,47.946,47.7638,47.793,67300.0
2011-12-13 10:00:00,65.56,65.84,65.55,65.8,88500.0,47.793,47.9971,47.7857,47.9679,88500.0
2011-12-13 10:05:00,65.79,65.95,65.76,65.82,70400.0,47.9606,48.0773,47.9388,47.9825,70400.0
2011-12-13 10:10:00,65.82,65.9,65.71,65.72,48800.0,47.9825,48.0408,47.9023,47.9096,48800.0
2011-12-13 10:15:00,65.69,65.73,65.57,65.58,53100.0,47.8877,47.9169,47.8002,47.8075,53100.0
2011-12-13 10:20:00,65.6,65.63,65.38,65.38,47400.0,47.8221,47.844,47.6617,47.6617,47400.0
2011-12-13 10:25:00,65.37,65.4,64.87,64.89,126700.0,47.6544,47.6763,47.2899,47.3045,126700.0
2011-12-13 10:30:00,64.91,65.19,64.91,65.1,220000.0,47.3191,47.5232,47.3191,47.4576,220000.0
2011-12-13 10:35:00,65.1,65.11,64.75,64.81,123000.0,47.4576,47.4649,47.2025,47.2462,123000.0
2011-12-13 10:40:00,64.81,64.82,64.45,64.55,146900.0,47.2462,47.2535,46.9838,47.0567,146900.0
2011-12-13 10:45:00,64.54,64.54,64.19,64.35,92900.0,47.0494,47.0494,46.7942,46.9109,92900.0
2011-12-13 10:50:00,64.35,64.58,64.29,64.55,62200.0,46.9109,47.0785,46.8671,47.0567,62200.0
2011-12-13 10:55:00,64.55,64.67,64.55,64.55,36700.0,47.0567,47.1441,47.0567,47.0567,36700.0
2011-12-13 11:00:00,64.56,64.56,64.39,64.4,39500.0,47.064,47.064,46.94,46.9473,39500.0
2011-12-13 11:05:00,64.4,64.5,64.36,64.5,52700.0,46.9473,47.0202,46.9182,47.0202,52700.0
2011-12-13 11:10:00,64.51,64.6,64.4,64.45,47600.0,47.0275,47.0931,46.9473,46.9838,47600.0
2011-12-13 11:15:00,64.46,64.59,64.46,64.48,38900.0,46.9911,47.0858,46.9911,47.0056,38900.0
2011-12-13 11:20:00,64.48,64.64,64.47,64.63,24900.0,47.0056,47.1223,46.9984,47.115,24900.0
2011-12-13 11:25:00,64.64,64.66,64.5,64.56,30100.0,47.1223,47.1369,47.0202,47.064,30100.0
2011-12-13 11:30:00,64.54,64.59,64.46,64.59,56400.0,47.0494,47.0858,46.9911,47.0858,56400.0
2011-12-13 11:35:00,64.6,64.63,64.5,64.63,51200.0,47.0931,47.115,47.0202,47.115,51200.0
2011-12-13 11:40:00,64.62,64.66,64.55,64.62,31900.0,47.1077,47.1369,47.0567,47.1077,31900.0
2011-12-13 11:45:00,64.62,64.7,64.61,64.69,31900.0,47.1077,47.166,47.1004,47.1587,31900.0
2011-12-13 11:50:00,64.69,64.74,64.67,64.71,20800.0,47.1587,47.1952,47.1441,47.1733,20800.0
2011-12-13 11:55:00,64.7,64.8,64.7,64.8,29000.0,47.166,47.2389,47.166,47.2389,29000.0
2011-12-13 12:00:00,64.77,64.84,64.65,64.67,36200.0,47.217,47.2681,47.1296,47.1441,36200.0
2011-12-13 12:05:00,64.68,64.71,64.6,64.61,24300.0,47.1514,47.1733,47.0931,47.1004,24300.0
2011-12-13 12:10:00,64.61,64.62,64.55,64.56,17800.0,47.1004,47.1077,47.0567,47.064,17800.0
2011-12-13 12:15:00,64.57,64.61,64.53,64.55,19300.0,47.0713,47.1004,47.0421,47.0567,19300.0
2011-12-13 12:20:00,64.54,64.54,64.4,64.42,37000.0,47.0494,47.0494,46.9473,46.9619,37000.0
2011-12-13 12:25:00,64.42,64.47,64.36,64.38,17000.0,46.9619,46.9984,46.9182,46.9327,17000.0
2011-12-13 12:30:00,64.37,64.42,64.36,64.37,12500.0,46.9255,46.9619,46.9182,46.9255,12500.0
2011-12-13 12:35:00,64.37,64.38,64.18,64.18,32100.0,46.9255,46.9327,46.7869,46.7869,32100.0
2011-12-13 12:40:00,64.18,64.25,64.15,64.17,47700.0,46.7869,46.838,46.7651,46.7797,47700.0
2011-12-13 12:45:00,64.18,64.26,64.15,64.24,37300.0,46.7869,46.8453,46.7651,46.8307,37300.0
2011-12-13 12:50:00,64.24,64.31,64.22,64.29,50300.0,46.8307,46.8817,46.8161,46.8671,50300.0
2011-12-13 12:55:00,64.28,64.35,64.27,64.31,32000.0,46.8598,46.9109,46.8526,46.8817,32000.0
2011-12-13 13:00:00,64.29,64.34,64.26,64.31,25000.0,46.8671,46.9036,46.8453,46.8817,25000.0
2011-12-13 13:05:00,64.31,64.31,64.24,64.28,30500.0,46.8817,46.8817,46.8307,46.8598,30500.0
2011-12-13 13:10:00,64.26,64.43,64.26,64.42,61000.0,46.8453,46.9692,46.8453,46.9619,61000.0
2011-12-13 13:15:00,64.41,64.45,64.35,64.45,13200.0,46.9546,46.9838,46.9109,46.9838,13200.0
2011-12-13 13:20:00,64.43,64.45,64.3,64.35,24200.0,46.9692,46.9838,46.8744,46.9109,24200.0
2011-12-13 13:25:00,64.34,64.39,64.3,64.35,34800.0,46.9036,46.94,46.8744,46.9109,34800.0
2011-12-13 13:30:00,64.35,64.39,64.34,64.35,10900.0,46.9109,46.94,46.9036,46.9109,10900.0
2011-12-13 13:35:00,64.35,64.37,64.19,64.28,43500.0,46.9109,46.9255,46.7942,46.8598,43500.0
2011-12-13 13:40:00,64.28,64.36,64.26,64.34,12200.0,46.8598,46.9182,46.8453,46.9036,12200.0
2011-12-13 13:45:00,64.35,64.35,64.26,64.32,13200.0,46.9109,46.9109,46.8453,46.889,13200.0
2011-12-13 13:50:00,64.32,64.37,64.25,64.25,27200.0,46.889,46.9255,46.838,46.838,27200.0
2011-12-13 13:55:00,64.25,64.27,64.22,64.22,18600.0,46.838,46.8526,46.8161,46.8161,18600.0
2011-12-13 14:00:00,64.23,64.41,64.23,64.41,29000.0,46.8234,46.9546,46.8234,46.9546,29000.0
2011-12-13 14:05:00,64.41,64.45,64.39,64.43,25000.0,46.9546,46.9838,46.94,46.9692,25000.0
2011-12-13 14:10:00,64.44,64.44,64.26,64.32,52900.0,46.9765,46.9765,46.8453,46.889,52900.0
2011-12-13 14:15:00,64.33,64.34,64.13,64.15,70400.0,46.8963,46.9036,46.7505,46.7651,70400.0
2011-12-13 14:20:00,64.14,64.21,63.96,63.96,131900.0,46.7578,46.8088,46.6266,46.6266,131900.0
2011-12-13 14:25:00,63.97,64.2,63.83,64.16,85300.0,46.6339,46.8015,46.5318,46.7724,85300.0
2011-12-13 14:30:00,64.15,64.15,63.91,63.92,57500.0,46.7651,46.7651,46.5901,46.5974,57500.0
2011-12-13 14:35:00,63.95,63.95,63.56,63.56,97700.0,46.6193,46.6193,46.335,46.335,97700.0
2011-12-13 14:40:00,63.57,63.7,63.47,63.63,90000.0,46.3423,46.437,46.2694,46.386,90000.0
2011-12-13 14:45:00,63.65,63.7,63.45,63.46,88200.0,46.4006,46.437,46.2548,46.2621,88200.0
2011-12-13 14:50:00,63.49,63.76,63.46,63.72,89300.0,46.2839,46.4808,46.2621,46.4516,89300.0
2011-12-13 14:55:00,63.72,63.76,63.62,63.62,81400.0,46.4516,46.4808,46.3787,46.3787,81400.0
2011-12-13 15:00:00,63.62,63.69,63.55,63.69,81700.0,46.3787,46.4297,46.3277,46.4297,81700.0
2011-12-13 15:05:00,63.68,63.9,63.68,63.79,79800.0,46.4224,46.5828,46.4224,46.5026,79800.0
2011-12-13 15:10:00,63.79,63.81,63.68,63.71,118000.0,46.5026,46.5172,46.4224,46.4443,118000.0
2011-12-13 15:15:00,63.74,63.77,63.65,63.67,105800.0,46.4662,46.4881,46.4006,46.4152,105800.0
2011-12-13 15:20:00,63.68,63.71,63.51,63.54,80700.0,46.4224,46.4443,46.2985,46.3204,80700.0
2011-12-13 15:25:00,63.56,63.56,63.14,63.16,252500.0,46.335,46.335,46.0288,46.0434,252500.0
2011-12-13 15:30:00,63.16,63.22,62.96,62.98,162400.0,46.0434,46.0871,45.8976,45.9121,162400.0
2011-12-13 15:35:00,62.96,63.03,62.87,62.96,170200.0,45.8976,45.9486,45.832,45.8976,170200.0
2011-12-13 15:40:00,62.96,63.29,62.95,63.23,153100.0,45.8976,46.1381,45.8903,46.0944,153100.0
2011-12-13 15:45:00,63.23,63.4,63.19,63.28,149300.0,46.0944,46.2183,46.0652,46.1308,149300.0
2011-12-13 15:50:00,63.29,63.3,62.95,62.99,209000.0,46.1381,46.1454,45.8903,45.9194,209000.0
2011-12-13 15:55:00,62.99,63.17,62.99,63.1,346600.0,45.9194,46.0507,45.9194,45.9996,346600.0
2011-12-14 09:30:00,61.26,62.21,61.26,62.18,329800.0,44.6583,45.3508,44.6583,45.329,329800.0
2011-12-14 09:35:00,62.22,62.29,61.81,62.19,175800.0,45.3581,45.4091,45.0592,45.3362,175800.0
2011-12-14 09:40:00,62.18,62.23,61.66,61.67,173900.0,45.329,45.3654,44.9499,44.9572,173900.0
2011-12-14 09:45:00,61.67,61.8,61.5,61.72,277000.0,44.9572,45.0519,44.8332,44.9936,277000.0
2011-12-14 09:50:00,61.72,61.81,61.51,61.55,186100.0,44.9936,45.0592,44.8405,44.8697,186100.0
2011-12-14 09:55:00,61.55,61.68,61.36,61.66,201100.0,44.8697,44.9645,44.7312,44.9499,201100.0
2011-12-14 10:00:00,61.64,61.64,61.26,61.27,133300.0,44.9353,44.9353,44.6583,44.6656,133300.0
2011-12-14 10:05:00,61.28,61.4,60.93,61.03,253600.0,44.6729,44.7603,44.4177,44.4906,253600.0
2011-12-14 10:10:00,61.03,61.19,60.96,61.01,161100.0,44.4906,44.6072,44.4396,44.476,161100.0
2011-12-14 10:15:00,61.01,61.02,60.88,61.0,161100.0,44.476,44.4833,44.3813,44.4687,161100.0
2011-12-14 10:20:00,61.01,61.29,60.99,61.21,197600.0,44.476,44.6801,44.4614,44.6218,197600.0
2011-12-14 10:25:00,61.22,61.62,61.18,61.62,112200.0,44.6291,44.9207,44.6,44.9207,112200.0
2011-12-14 10:30:00,61.6,61.67,61.56,61.63,113500.0,44.9061,44.9572,44.877,44.928,113500.0
2011-12-14 10:35:00,61.63,61.82,61.63,61.72,106100.0,44.928,45.0665,44.928,44.9936,106100.0
2011-12-14 10:40:00,61.72,61.8,61.59,61.63,106500.0,44.9936,45.0519,44.8988,44.928,106500.0
2011-12-14 10:45:00,61.66,61.66,61.52,61.61,73100.0,44.9499,44.9499,44.8478,44.9134,73100.0
2011-12-14 10:50:00,61.61,61.65,61.1,61.1,149200.0,44.9134,44.9426,44.5416,44.5416,149200.0
2011-12-14 10:55:00,61.1,61.11,60.87,60.9,249400.0,44.5416,44.5489,44.374,44.3958,249400.0
2011-12-14 11:00:00,60.9,61.16,60.84,61.08,179500.0,44.3958,44.5854,44.3521,44.5271,179500.0
2011-12-14 11:05:00,61.08,61.18,61.02,61.1,63400.0,44.5271,44.6,44.4833,44.5416,63400.0
2011-12-14 11:10:00,61.08,61.1,60.84,61.08,125000.0,44.5271,44.5416,44.3521,44.5271,125000.0
2011-12-14 11:15:00,61.1,61.19,61.03,61.08,107900.0,44.5416,44.6072,44.4906,44.5271,107900.0
2011-12-14 11:20:00,61.08,61.24,61.04,61.18,97800.0,44.5271,44.6437,44.4979,44.6,97800.0
2011-12-14 11:25:00,61.2,61.5,61.16,61.47,68400.0,44.6145,44.8332,44.5854,44.8114,68400.0
2011-12-14 11:30:00,61.47,61.57,61.31,61.56,107900.0,44.8114,44.8843,44.6947,44.877,107900.0
2011-12-14 11:35:00,61.58,61.63,61.53,61.58,75100.0,44.8916,44.928,44.8551,44.8916,75100.0
2011-12-14 11:40:00,61.58,61.87,61.51,61.85,111900.0,44.8916,45.103,44.8405,45.0884,111900.0
2011-12-14 11:45:00,61.85,62.03,61.84,61.93,101700.0,45.0884,45.2196,45.0811,45.1467,101700.0
2011-12-14 11:50:00,61.95,62.14,61.85,62.12,79400.0,45.1613,45.2998,45.0884,45.2852,79400.0
2011-12-14 11:55:00,62.13,62.13,61.8,61.84,87100.0,45.2925,45.2925,45.0519,45.0811,87100.0
2011-12-14 12:00:00,61.85,61.9,61.71,61.9,107600.0,45.0884,45.1248,44.9863,45.1248,107600.0
2011-12-14 12:05:00,61.89,62.16,61.87,62.14,60000.0,45.1175,45.3144,45.103,45.2998,60000.0
2011-12-14 12:10:00,62.14,62.49,62.14,62.47,167900.0,45.2998,45.5549,45.2998,45.5404,167900.0
2011-12-14 12:15:00,62.49,62.81,62.39,62.39,168400.0,45.5549,45.7882,45.482,45.482,168400.0
2011-12-14 12:20:00,62.4,62.43,62.2,62.22,56400.0,45.4893,45.5112,45.3435,45.3581,56400.0
2011-12-14 12:25:00,62.22,62.44,62.21,62.38,56900.0,45.3581,45.5185,45.3508,45.4747,56900.0
2011-12-14 12:30:00,62.37,62.56,62.37,62.54,83900.0,45.4675,45.606,45.4675,45.5914,83900.0
2011-12-14 12:35:00,62.55,62.58,62.36,62.44,58300.0,45.5987,45.6205,45.4602,45.5185,58300.0
2011-12-14 12:40:00,62.44,62.61,62.41,62.55,43100.0,45.5185,45.6424,45.4966,45.5987,43100.0
2011-12-14 12:45:00,62.54,62.66,62.4,62.46,52400.0,45.5914,45.6789,45.4893,45.5331,52400.0
2011-12-14 12:50:00,62.47,62.47,62.19,62.22,53200.0,45.5404,45.5404,45.3362,45.3581,53200.0
2011-12-14 12:55:00,62.23,62.39,62.22,62.37,33400.0,45.3654,45.482,45.3581,45.4675,33400.0
2011-12-14 13:00:00,62.37,62.4,62.17,62.27,61900.0,45.4675,45.4893,45.3217,45.3946,61900.0
2011-12-14 13:05:00,62.27,62.37,62.22,62.25,44400.0,45.3946,45.4675,45.3581,45.38,44400.0
2011-12-14 13:10:00,62.24,62.34,62.18,62.34,23000.0,45.3727,45.4456,45.329,45.4456,23000.0
2011-12-14 13:15:00,62.32,62.48,62.32,62.46,43400.0,45.431,45.5476,45.431,45.5331,43400.0
2011-12-14 13:20:00,62.47,62.61,62.42,62.42,47000.0,45.5404,45.6424,45.5039,45.5039,47000.0
2011-12-14 13:25:00,62.45,62.45,62.32,62.39,36900.0,45.5258,45.5258,45.431,45.482,36900.0
2011-12-14 13:30:00,62.4,62.43,62.27,62.36,27700.0,45.4893,45.5112,45.3946,45.4602,27700.0
2011-12-14 13:35:00,62.36,62.73,62.36,62.73,68000.0,45.4602,45.7299,45.4602,45.7299,68000.0
2011-12-14 13:40:00,62.73,62.85,62.7,62.71,95200.0,45.7299,45.8174,45.708,45.7153,95200.0
2011-12-14 13:45:00,62.72,62.85,62.68,62.79,62600.0,45.7226,45.8174,45.6934,45.7736,62600.0
2011-12-14 13:50:00,62.81,62.83,62.52,62.55,105300.0,45.7882,45.8028,45.5768,45.5987,105300.0
2011-12-14 13:55:00,62.56,62.64,62.52,62.59,50300.0,45.606,45.6643,45.5768,45.6278,50300.0
2011-12-14 14:00:00,62.58,62.58,62.26,62.36,86900.0,45.6205,45.6205,45.3873,45.4602,86900.0
2011-12-14 14:05:00,62.35,62.35,62.02,62.02,69500.0,45.4529,45.4529,45.2123,45.2123,69500.0
2011-12-14 14:10:00,62.03,62.13,61.96,62.08,91600.0,45.2196,45.2925,45.1686,45.2561,91600.0
2011-12-14 14:15:00,62.07,62.21,61.98,62.07,65400.0,45.2488,45.3508,45.1832,45.2488,65400.0
2011-12-14 14:20:00,62.08,62.08,61.87,61.89,31200.0,45.2561,45.2561,45.103,45.1175,31200.0
2011-12-14 14:25:00,61.89,62.09,61.89,61.98,57800.0,45.1175,45.2633,45.1175,45.1832,57800.0
2011-12-14 14:30:00,61.99,61.99,61.79,61.8,37300.0,45.1904,45.1904,45.0446,45.0519,37300.0
2011-12-14 14:35:00,61.8,61.8,61.42,61.46,109000.0,45.0519,45.0519,44.7749,44.8041,109000.0
2011-12-14 14:40:00,61.46,61.63,61.46,61.57,66600.0,44.8041,44.928,44.8041,44.8843,66600.0
2011-12-14 14:45:00,61.59,61.87,61.55,61.82,148900.0,44.8988,45.103,44.8697,45.0665,148900.0
2011-12-14 14:50:00,61.81,61.82,61.55,61.55,68900.0,45.0592,45.0665,44.8697,44.8697,68900.0
2011-12-14 14:55:00,61.55,61.57,61.29,61.44,141700.0,44.8697,44.8843,44.6801,44.7895,141700.0
2011-12-14 15:00:00,61.45,61.58,61.4,61.43,94200.0,44.7968,44.8916,44.7603,44.7822,94200.0
2011-12-14 15:05:00,61.44,61.48,61.21,61.23,74600.0,44.7895,44.8187,44.6218,44.6364,74600.0
2011-12-14 15:10:00,61.24,61.58,61.21,61.54,136700.0,44.6437,44.8916,44.6218,44.8624,136700.0
2011-12-14 15:15:00,61.55,61.56,61.36,61.47,118100.0,44.8697,44.877,44.7312,44.8114,118100.0
2011-12-14 15:20:00,61.47,61.61,61.37,61.58,136700.0,44.8114,44.9134,44.7385,44.8916,136700.0
2011-12-14 15:25:00,61.57,61.73,61.54,61.71,108700.0,44.8843,45.0009,44.8624,44.9863,108700.0
2011-12-14 15:30:00,61.72,61.8,61.62,61.77,164400.0,44.9936,45.0519,44.9207,45.0301,164400.0
2011-12-14 15:35:00,61.78,61.8,61.61,61.66,123500.0,45.0374,45.0519,44.9134,44.9499,123500.0
2011-12-14 15:40:00,61.67,61.7,61.54,61.6,213000.0,44.9572,44.979,44.8624,44.9061,213000.0
2011-12-14 15:45:00,61.6,61.75,61.55,61.75,278500.0,44.9061,45.0155,44.8697,45.0155,278500.0
2011-12-14 15:50:00,61.74,61.78,61.67,61.68,299500.0,45.0082,45.0374,44.9572,44.9645,299500.0
2011-12-14 15:55:00,61.69,61.7,61.58,61.61,439200.0,44.9717,44.979,44.8916,44.9134,439200.0
2011-12-15 09:30:00,62.18,62.3,61.96,62.02,161000.0,45.329,45.4164,45.1686,45.2123,161000.0
2011-12-15 09:35:00,62.02,62.12,61.71,61.71,138000.0,45.2123,45.2852,44.9863,44.9863,138000.0
2011-12-15 09:40:00,61.71,61.91,61.64,61.73,196300.0,44.9863,45.1321,44.9353,45.0009,196300.0
2011-12-15 09:45:00,61.74,62.0,61.62,61.98,154400.0,45.0082,45.1977,44.9207,45.1832,154400.0
2011-12-15 09:50:00,61.98,62.17,61.82,61.84,170000.0,45.1832,45.3217,45.0665,45.0811,170000.0
2011-12-15 09:55:00,61.83,61.92,61.63,61.63,89800.0,45.0738,45.1394,44.928,44.928,89800.0
2011-12-15 10:00:00,61.63,61.85,61.37,61.43,136300.0,44.928,45.0884,44.7385,44.7822,136300.0
2011-12-15 10:05:00,61.45,61.53,61.32,61.42,125100.0,44.7968,44.8551,44.702,44.7749,125100.0
2011-12-15 10:10:00,61.42,61.44,61.27,61.43,90200.0,44.7749,44.7895,44.6656,44.7822,90200.0
2011-12-15 10:15:00,61.44,61.57,61.32,61.55,95700.0,44.7895,44.8843,44.702,44.8697,95700.0
2011-12-15 10:20:00,61.55,61.77,61.54,61.6,90500.0,44.8697,45.0301,44.8624,44.9061,90500.0
2011-12-15 10:25:00,61.58,61.76,61.55,61.63,72900.0,44.8916,45.0228,44.8697,44.928,72900.0
2011-12-15 10:30:00,61.64,61.68,61.49,61.55,80400.0,44.9353,44.9645,44.8259,44.8697,80400.0
2011-12-15 10:35:00,61.54,61.6,61.18,61.19,80000.0,44.8624,44.9061,44.6,44.6072,80000.0
2011-12-15 10:40:00,61.19,61.34,61.11,61.24,130600.0,44.6072,44.7166,44.5489,44.6437,130600.0
2011-12-15 10:45:00,61.25,61.43,61.05,61.38,145400.0,44.651,44.7822,44.5052,44.7458,145400.0
2011-12-15 10:50:00,61.37,61.65,61.25,61.6,118200.0,44.7385,44.9426,44.651,44.9061,118200.0
2011-12-15 10:55:00,61.63,61.73,61.44,61.66,177300.0,44.928,45.0009,44.7895,44.9499,177300.0
2011-12-15 11:00:00,61.66,62.08,61.65,62.07,186200.0,44.9499,45.2561,44.9426,45.2488,186200.0
2011-12-15 11:05:00,62.08,62.33,62.07,62.23,231700.0,45.2561,45.4383,45.2488,45.3654,231700.0
2011-12-15 11:10:00,62.22,62.29,62.04,62.21,104100.0,45.3581,45.4091,45.2269,45.3508,104100.0
2011-12-15 11:15:00,62.2,62.21,62.02,62.04,49000.0,45.3435,45.3508,45.2123,45.2269,49000.0
2011-12-15 11:20:00,62.05,62.1,61.9,62.04,65300.0,45.2342,45.2706,45.1248,45.2269,65300.0
2011-12-15 11:25:00,62.05,62.14,61.94,62.11,136000.0,45.2342,45.2998,45.154,45.2779,136000.0
2011-12-15 11:30:00,62.12,62.33,62.08,62.23,61500.0,45.2852,45.4383,45.2561,45.3654,61500.0
2011-12-15 11:35:00,62.18,62.29,62.01,62.07,66600.0,45.329,45.4091,45.205,45.2488,66600.0
2011-12-15 11:40:00,62.07,62.1,61.92,61.92,48800.0,45.2488,45.2706,45.1394,45.1394,48800.0
2011-12-15 11:45:00,61.93,62.08,61.91,61.92,60100.0,45.1467,45.2561,45.1321,45.1394,60100.0
2011-12-15 11:50:00,61.9,61.9,61.63,61.71,96300.0,45.1248,45.1248,44.928,44.9863,96300.0
2011-12-15 11:55:00,61.74,61.87,61.63,61.86,100000.0,45.0082,45.103,44.928,45.0957,100000.0
2011-12-15 12:00:00,61.85,61.86,61.67,61.68,80800.0,45.0884,45.0957,44.9572,44.9645,80800.0
2011-12-15 12:05:00,61.7,61.73,61.61,61.63,67200.0,44.979,45.0009,44.9134,44.928,67200.0
2011-12-15 12:10:00,61.62,61.7,61.55,61.7,47000.0,44.9207,44.979,44.8697,44.979,47000.0
2011-12-15 12:15:00,61.71,61.76,61.64,61.72,61500.0,44.9863,45.0228,44.9353,44.9936,61500.0
2011-12-15 12:20:00,61.73,61.99,61.73,61.8,58200.0,45.0009,45.1904,45.0009,45.0519,58200.0
2011-12-15 12:25:00,61.79,61.88,61.76,61.87,31000.0,45.0446,45.1103,45.0228,45.103,31000.0
2011-12-15 12:30:00,61.84,62.04,61.83,61.86,45200.0,45.0811,45.2269,45.0738,45.0957,45200.0
2011-12-15 12:35:00,61.87,61.92,61.77,61.79,33500.0,45.103,45.1394,45.0301,45.0446,33500.0
2011-12-15 12:40:00,61.79,61.92,61.72,61.72,43500.0,45.0446,45.1394,44.9936,44.9936,43500.0
2011-12-15 12:45:00,61.71,61.84,61.7,61.71,39500.0,44.9863,45.0811,44.979,44.9863,39500.0
2011-12-15 12:50:00,61.72,61.75,61.63,61.73,47700.0,44.9936,45.0155,44.928,45.0009,47700.0
2011-12-15 12:55:00,61.71,61.77,61.65,61.68,39300.0,44.9863,45.0301,44.9426,44.9645,39300.0
2011-12-15 13:00:00,61.72,61.77,61.66,61.76,21400.0,44.9936,45.0301,44.9499,45.0228,21400.0
2011-12-15 13:05:00,61.74,61.79,61.67,61.78,28700.0,45.0082,45.0446,44.9572,45.0374,28700.0
2011-12-15 13:10:00,61.79,61.8,61.65,61.65,26000.0,45.0446,45.0519,44.9426,44.9426,26000.0
2011-12-15 13:15:00,61.66,61.85,61.64,61.83,30700.0,44.9499,45.0884,44.9353,45.0738,30700.0
2011-12-15 13:20:00,61.83,61.95,61.81,61.94,60700.0,45.0738,45.1613,45.0592,45.154,60700.0
2011-12-15 13:25:00,61.95,62.0,61.85,61.97,62800.0,45.1613,45.1977,45.0884,45.1759,62800.0
2011-12-15 13:30:00,61.96,62.01,61.77,61.81,61600.0,45.1686,45.205,45.0301,45.0592,61600.0
2011-12-15 13:35:00,61.81,61.94,61.81,61.93,58300.0,45.0592,45.154,45.0592,45.1467,58300.0
2011-12-15 13:40:00,61.93,62.14,61.87,62.09,84300.0,45.1467,45.2998,45.103,45.2633,84300.0
2011-12-15 13:45:00,62.08,62.23,62.04,62.19,127700.0,45.2561,45.3654,45.2269,45.3362,127700.0
2011-12-15 13:50:00,62.18,62.19,62.09,62.14,66800.0,45.329,45.3362,45.2633,45.2998,66800.0
2011-12-15 13:55:00,62.14,62.18,62.03,62.03,51000.0,45.2998,45.329,45.2196,45.2196,51000.0
2011-12-15 14:00:00,62.03,62.25,62.03,62.24,43800.0,45.2196,45.38,45.2196,45.3727,43800.0
2011-12-15 14:05:00,62.25,62.26,62.11,62.19,44500.0,45.38,45.3873,45.2779,45.3362,44500.0
2011-12-15 14:10:00,62.18,62.4,62.18,62.26,56800.0,45.329,45.4893,45.329,45.3873,56800.0
2011-12-15 14:15:00,62.26,62.31,62.14,62.17,36900.0,45.3873,45.4237,45.2998,45.3217,36900.0
2011-12-15 14:20:00,62.17,62.23,62.12,62.2,34700.0,45.3217,45.3654,45.2852,45.3435,34700.0
2011-12-15 14:25:00,62.2,62.24,62.0,62.04,56600.0,45.3435,45.3727,45.1977,45.2269,56600.0
2011-12-15 14:30:00,62.03,62.04,61.9,61.95,39200.0,45.2196,45.2269,45.1248,45.1613,39200.0
2011-12-15 14:35:00,61.95,62.12,61.91,62.02,43700.0,45.1613,45.2852,45.1321,45.2123,43700.0
2011-12-15 14:40:00,62.02,62.02,61.86,61.89,37100.0,45.2123,45.2123,45.0957,45.1175,37100.0
2011-12-15 14:45:00,61.9,61.9,61.73,61.76,43300.0,45.1248,45.1248,45.0009,45.0228,43300.0
2011-12-15 14:50:00,61.76,61.78,61.59,61.72,83200.0,45.0228,45.0374,44.8988,44.9936,83200.0
2011-12-15 14:55:00,61.72,61.88,61.67,61.77,49600.0,44.9936,45.1103,44.9572,45.0301,49600.0
2011-12-15 15:00:00,61.77,61.89,61.71,61.84,58000.0,45.0301,45.1175,44.9863,45.0811,58000.0
2011-12-15 15:05:00,61.84,61.99,61.81,61.97,73400.0,45.0811,45.1904,45.0592,45.1759,73400.0
2011-12-15 15:10:00,61.97,62.07,61.84,61.86,57600.0,45.1759,45.2488,45.0811,45.0957,57600.0
2011-12-15 15:15:00,61.86,62.05,61.82,62.0,68900.0,45.0957,45.2342,45.0665,45.1977,68900.0
2011-12-15 15:20:00,62.0,62.04,61.86,61.92,81400.0,45.1977,45.2269,45.0957,45.1394,81400.0
2011-12-15 15:25:00,61.9,62.04,61.84,61.87,78000.0,45.1248,45.2269,45.0811,45.103,78000.0
2011-12-15 15:30:00,61.87,61.97,61.84,61.9,61500.0,45.103,45.1759,45.0811,45.1248,61500.0
2011-12-15 15:35:00,61.9,61.92,61.79,61.91,81700.0,45.1248,45.1394,45.0446,45.1321,81700.0
2011-12-15 15:40:00,61.92,61.95,61.81,61.81,90400.0,45.1394,45.1613,45.0592,45.0592,90400.0
2011-12-15 15:45:00,61.8,61.86,61.73,61.79,106400.0,45.0519,45.0957,45.0009,45.0446,106400.0
2011-12-15 15:50:00,61.78,61.82,61.67,61.69,76800.0,45.0374,45.0665,44.9572,44.9717,76800.0
2011-12-15 15:55:00,61.69,61.79,61.67,61.78,186900.0,44.9717,45.0446,44.9572,45.0374,186900.0
2011-12-16 09:30:00,62.44,62.82,62.26,62.75,587200.0,45.5185,45.7955,45.3873,45.7445,587200.0
2011-12-16 09:35:00,62.7,62.79,62.52,62.76,122300.0,45.708,45.7736,45.5768,45.7518,122300.0
2011-12-16 09:40:00,62.76,62.9,62.45,62.53,188600.0,45.7518,45.8538,45.5258,45.5841,188600.0
2011-12-16 09:45:00,62.54,62.67,62.31,62.63,146200.0,45.5914,45.6862,45.4237,45.657,146200.0
2011-12-16 09:50:00,62.62,62.95,62.36,62.87,176400.0,45.6497,45.8903,45.4602,45.832,176400.0
2011-12-16 09:55:00,62.88,63.2,62.82,63.14,292100.0,45.8392,46.0725,45.7955,46.0288,292100.0
2011-12-16 10:00:00,63.14,63.15,62.86,63.07,199400.0,46.0288,46.0361,45.8247,45.9778,199400.0
2011-12-16 10:05:00,63.07,63.16,63.04,63.14,137800.0,45.9778,46.0434,45.9559,46.0288,137800.0
2011-12-16 10:10:00,63.12,63.15,62.9,62.97,130400.0,46.0142,46.0361,45.8538,45.9049,130400.0
2011-12-16 10:15:00,62.97,63.05,62.93,62.99,89600.0,45.9049,45.9632,45.8757,45.9194,89600.0
2011-12-16 10:20:00,62.98,63.0,62.8,62.93,69900.0,45.9121,45.9267,45.7809,45.8757,69900.0
2011-12-16 10:25:00,62.93,62.99,62.8,62.83,86500.0,45.8757,45.9194,45.7809,45.8028,86500.0
2011-12-16 10:30:00,62.84,62.95,62.75,62.82,57900.0,45.8101,45.8903,45.7445,45.7955,57900.0
2011-12-16 10:35:00,62.83,62.95,62.8,62.92,55500.0,45.8028,45.8903,45.7809,45.8684,55500.0
2011-12-16 10:40:00,62.9,63.06,62.9,63.0,35800.0,45.8538,45.9705,45.8538,45.9267,35800.0
2011-12-16 10:45:00,63.0,63.06,62.84,62.93,40100.0,45.9267,45.9705,45.8101,45.8757,40100.0
2011-12-16 10:50:00,62.95,63.03,62.92,63.0,31900.0,45.8903,45.9486,45.8684,45.9267,31900.0
2011-12-16 10:55:00,63.01,63.05,62.84,63.02,28400.0,45.934,45.9632,45.8101,45.9413,28400.0
2011-12-16 11:00:00,63.01,63.07,62.74,62.76,54700.0,45.934,45.9778,45.7372,45.7518,54700.0
2011-12-16 11:05:00,62.76,62.78,62.63,62.7,53700.0,45.7518,45.7663,45.657,45.708,53700.0
2011-12-16 11:10:00,62.71,62.74,62.54,62.66,68700.0,45.7153,45.7372,45.5914,45.6789,68700.0
2011-12-16 11:15:00,62.65,62.68,62.4,62.46,88600.0,45.6716,45.6934,45.4893,45.5331,88600.0
2011-12-16 11:20:00,62.45,62.49,62.38,62.39,55700.0,45.5258,45.5549,45.4747,45.482,55700.0
2011-12-16 11:25:00,62.39,62.41,62.32,62.41,68700.0,45.482,45.4966,45.431,45.4966,68700.0
2011-12-16 11:30:00,62.42,62.42,62.21,62.22,32500.0,45.5039,45.5039,45.3508,45.3581,32500.0
2011-12-16 11:35:00,62.22,62.29,62.2,62.21,39800.0,45.3581,45.4091,45.3435,45.3508,39800.0
2011-12-16 11:40:00,62.23,62.25,62.13,62.18,61600.0,45.3654,45.38,45.2925,45.329,61600.0
2011-12-16 11:45:00,62.19,62.39,62.17,62.28,45900.0,45.3362,45.482,45.3217,45.4019,45900.0
2011-12-16 11:50:00,62.3,62.31,62.25,62.25,10600.0,45.4164,45.4237,45.38,45.38,10600.0
2011-12-16 11:55:00,62.25,62.25,62.06,62.06,33600.0,45.38,45.38,45.2415,45.2415,33600.0
2011-12-16 12:00:00,62.06,62.16,62.0,62.14,79400.0,45.2415,45.3144,45.1977,45.2998,79400.0
2011-12-16 12:05:00,62.16,62.16,62.03,62.09,37600.0,45.3144,45.3144,45.2196,45.2633,37600.0
2011-12-16 12:10:00,62.11,62.25,62.09,62.23,27500.0,45.2779,45.38,45.2633,45.3654,27500.0
2011-12-16 12:15:00,62.23,62.28,62.22,62.23,19400.0,45.3654,45.4019,45.3581,45.3654,19400.0
2011-12-16 12:20:00,62.24,62.26,62.17,62.18,16300.0,45.3727,45.3873,45.3217,45.329,16300.0
2011-12-16 12:25:00,62.17,62.18,62.06,62.07,17200.0,45.3217,45.329,45.2415,45.2488,17200.0
2011-12-16 12:30:00,62.07,62.09,61.91,61.93,43900.0,45.2488,45.2633,45.1321,45.1467,43900.0
2011-12-16 12:35:00,61.92,62.07,61.85,62.04,47900.0,45.1394,45.2488,45.0884,45.2269,47900.0
2011-12-16 12:40:00,62.03,62.23,61.98,62.1,50500.0,45.2196,45.3654,45.1832,45.2706,50500.0
2011-12-16 12:45:00,62.08,62.13,61.9,62.11,56700.0,45.2561,45.2925,45.1248,45.2779,56700.0
2011-12-16 12:50:00,62.1,62.26,62.05,62.26,46200.0,45.2706,45.3873,45.2342,45.3873,46200.0
2011-12-16 12:55:00,62.26,62.47,62.19,62.36,73900.0,45.3873,45.5404,45.3362,45.4602,73900.0
2011-12-16 13:00:00,62.38,62.53,62.32,62.42,45400.0,45.4747,45.5841,45.431,45.5039,45400.0
2011-12-16 13:05:00,62.4,62.46,62.26,62.3,41700.0,45.4893,45.5331,45.3873,45.4164,41700.0
2011-12-16 13:10:00,62.31,62.48,62.31,62.42,50700.0,45.4237,45.5476,45.4237,45.5039,50700.0
2011-12-16 13:15:00,62.43,62.45,62.35,62.43,38300.0,45.5112,45.5258,45.4529,45.5112,38300.0
2011-12-16 13:20:00,62.43,62.62,62.43,62.51,47200.0,45.5112,45.6497,45.5112,45.5695,47200.0
2011-12-16 13:25:00,62.49,62.51,62.41,62.48,20200.0,45.5549,45.5695,45.4966,45.5476,20200.0
2011-12-16 13:30:00,62.46,62.46,62.35,62.38,26200.0,45.5331,45.5331,45.4529,45.4747,26200.0
2011-12-16 13:35:00,62.36,62.38,62.29,62.29,23600.0,45.4602,45.4747,45.4091,45.4091,23600.0
2011-12-16 13:40:00,62.3,62.32,62.21,62.32,24400.0,45.4164,45.431,45.3508,45.431,24400.0
2011-12-16 13:45:00,62.31,62.5,62.29,62.5,36300.0,45.4237,45.5622,45.4091,45.5622,36300.0
2011-12-16 13:50:00,62.49,62.53,62.37,62.37,59900.0,45.5549,45.5841,45.4675,45.4675,59900.0
2011-12-16 13:55:00,62.36,62.4,62.26,62.3,50500.0,45.4602,45.4893,45.3873,45.4164,50500.0
2011-12-16 14:00:00,62.28,62.49,62.28,62.32,31700.0,45.4019,45.5549,45.4019,45.431,31700.0
2011-12-16 14:05:00,62.33,62.49,62.32,62.44,29800.0,45.4383,45.5549,45.431,45.5185,29800.0
2011-12-16 14:10:00,62.42,62.49,62.38,62.48,27600.0,45.5039,45.5549,45.4747,45.5476,27600.0
2011-12-16 14:15:00,62.45,62.45,62.36,62.39,18500.0,45.5258,45.5258,45.4602,45.482,18500.0
2011-12-16 14:20:00,62.4,62.42,62.29,62.37,28700.0,45.4893,45.5039,45.4091,45.4675,28700.0
2011-12-16 14:25:00,62.37,62.43,62.33,62.36,29300.0,45.4675,45.5112,45.4383,45.4602,29300.0
2011-12-16 14:30:00,62.36,62.41,62.28,62.39,45000.0,45.4602,45.4966,45.4019,45.482,45000.0
2011-12-16 14:35:00,62.39,62.46,62.38,62.45,19600.0,45.482,45.5331,45.4747,45.5258,19600.0
2011-12-16 14:40:00,62.46,62.46,62.41,62.42,16800.0,45.5331,45.5331,45.4966,45.5039,16800.0
2011-12-16 14:45:00,62.42,62.54,62.42,62.45,57100.0,45.5039,45.5914,45.5039,45.5258,57100.0
2011-12-16 14:50:00,62.45,62.5,62.43,62.48,24900.0,45.5258,45.5622,45.5112,45.5476,24900.0
2011-12-16 14:55:00,62.48,62.51,62.46,62.49,28900.0,45.5476,45.5695,45.5331,45.5549,28900.0
2011-12-16 15:00:00,62.48,62.51,62.47,62.5,39300.0,45.5476,45.5695,45.5404,45.5622,39300.0
2011-12-16 15:05:00,62.49,62.5,62.34,62.35,40100.0,45.5549,45.5622,45.4456,45.4529,40100.0
2011-12-16 15:10:00,62.35,62.44,62.34,62.38,46800.0,45.4529,45.5185,45.4456,45.4747,46800.0
2011-12-16 15:15:00,62.38,62.45,62.35,62.35,60300.0,45.4747,45.5258,45.4529,45.4529,60300.0
2011-12-16 15:20:00,62.35,62.41,62.26,62.26,69800.0,45.4529,45.4966,45.3873,45.3873,69800.0
2011-12-16 15:25:00,62.27,62.33,62.25,62.26,51100.0,45.3946,45.4383,45.38,45.3873,51100.0
2011-12-16 15:30:00,62.26,62.41,62.25,62.34,71600.0,45.3873,45.4966,45.38,45.4456,71600.0
2011-12-16 15:35:00,62.34,62.36,62.21,62.31,105500.0,45.4456,45.4602,45.3508,45.4237,105500.0
2011-12-16 15:40:00,62.32,62.41,62.29,62.32,105600.0,45.431,45.4966,45.4091,45.431,105600.0
2011-12-16 15:45:00,62.32,62.34,62.2,62.32,163300.0,45.431,45.4456,45.3435,45.431,163300.0
2011-12-16 15:50:00,62.32,62.35,62.23,62.25,191000.0,45.431,45.4529,45.3654,45.38,191000.0
2011-12-16 15:55:00,62.26,62.3,62.13,62.18,599500.0,45.3873,45.4164,45.2925,45.329,599500.0
2011-12-19 09:30:00,62.11,62.13,61.63,61.89,130400.0,45.2779,45.2925,44.928,45.1175,130400.0
2011-12-19 09:35:00,61.89,62.1,61.7,61.84,107900.0,45.1175,45.2706,44.979,45.0811,107900.0
2011-12-19 09:40:00,61.85,62.01,61.6,61.8,86500.0,45.0884,45.205,44.9061,45.0519,86500.0
2011-12-19 09:45:00,61.79,61.88,61.56,61.76,65000.0,45.0446,45.1103,44.877,45.0228,65000.0
2011-12-19 09:50:00,61.76,61.85,61.57,61.8,78400.0,45.0228,45.0884,44.8843,45.0519,78400.0
2011-12-19 09:55:00,61.83,62.16,61.77,62.14,104200.0,45.0738,45.3144,45.0301,45.2998,104200.0
2011-12-19 10:00:00,62.15,62.15,61.88,61.91,97400.0,45.3071,45.3071,45.1103,45.1321,97400.0
2011-12-19 10:05:00,61.91,62.06,61.89,61.92,76600.0,45.1321,45.2415,45.1175,45.1394,76600.0
2011-12-19 10:10:00,61.91,62.2,61.85,62.19,65900.0,45.1321,45.3435,45.0884,45.3362,65900.0
2011-12-19 10:15:00,62.19,62.34,62.1,62.22,88500.0,45.3362,45.4456,45.2706,45.3581,88500.0
2011-12-19 10:20:00,62.28,62.43,62.17,62.31,101600.0,45.4019,45.5112,45.3217,45.4237,101600.0
2011-12-19 10:25:00,62.33,62.48,62.21,62.33,75900.0,45.4383,45.5476,45.3508,45.4383,75900.0
2011-12-19 10:30:00,62.33,62.48,62.31,62.45,58400.0,45.4383,45.5476,45.4237,45.5258,58400.0
2011-12-19 10:35:00,62.45,62.67,62.37,62.54,58100.0,45.5258,45.6862,45.4675,45.5914,58100.0
2011-12-19 10:40:00,62.57,62.66,62.37,62.42,62200.0,45.6133,45.6789,45.4675,45.5039,62200.0
2011-12-19 10:45:00,62.41,62.41,61.95,62.04,50900.0,45.4966,45.4966,45.1613,45.2269,50900.0
2011-12-19 10:50:00,62.01,62.01,61.85,61.99,86100.0,45.205,45.205,45.0884,45.1904,86100.0
2011-12-19 10:55:00,61.97,62.03,61.83,61.94,65600.0,45.1759,45.2196,45.0738,45.154,65600.0
2011-12-19 11:00:00,61.96,62.01,61.77,61.84,52000.0,45.1686,45.205,45.0301,45.0811,52000.0
2011-12-19 11:05:00,61.87,61.93,61.77,61.85,52600.0,45.103,45.1467,45.0301,45.0884,52600.0
2011-12-19 11:10:00,61.85,61.96,61.81,61.88,40300.0,45.0884,45.1686,45.0592,45.1103,40300.0
2011-12-19 11:15:00,61.87,61.93,61.86,61.9,17800.0,45.103,45.1467,45.0957,45.1248,17800.0
2011-12-19 11:20:00,61.89,61.91,61.79,61.91,25000.0,45.1175,45.1321,45.0446,45.1321,25000.0
2011-12-19 11:25:00,61.9,61.98,61.79,61.87,34800.0,45.1248,45.1832,45.0446,45.103,34800.0
2011-12-19 11:30:00,61.86,61.92,61.75,61.79,47600.0,45.0957,45.1394,45.0155,45.0446,47600.0
2011-12-19 11:35:00,61.82,61.85,61.66,61.75,56500.0,45.0665,45.0884,44.9499,45.0155,56500.0
2011-12-19 11:40:00,61.71,61.72,61.53,61.54,27200.0,44.9863,44.9936,44.8551,44.8624,27200.0
2011-12-19 11:45:00,61.55,61.63,61.5,61.62,30900.0,44.8697,44.928,44.8332,44.9207,30900.0
2011-12-19 11:50:00,61.62,61.69,61.62,61.67,37300.0,44.9207,44.9717,44.9207,44.9572,37300.0
2011-12-19 11:55:00,61.64,61.71,61.59,61.6,46200.0,44.9353,44.9863,44.8988,44.9061,46200.0
2011-12-19 12:00:00,61.61,61.77,61.59,61.62,45600.0,44.9134,45.0301,44.8988,44.9207,45600.0
2011-12-19 12:05:00,61.62,61.72,61.58,61.72,27600.0,44.9207,44.9936,44.8916,44.9936,27600.0
2011-12-19 12:10:00,61.71,61.75,61.67,61.73,12100.0,44.9863,45.0155,44.9572,45.0009,12100.0
2011-12-19 12:15:00,61.72,61.72,61.59,61.61,19100.0,44.9936,44.9936,44.8988,44.9134,19100.0
2011-12-19 12:20:00,61.63,61.68,61.56,61.57,36000.0,44.928,44.9645,44.877,44.8843,36000.0
2011-12-19 12:25:00,61.56,61.61,61.5,61.51,41400.0,44.877,44.9134,44.8332,44.8405,41400.0
2011-12-19 12:30:00,61.53,61.53,61.4,61.4,47900.0,44.8551,44.8551,44.7603,44.7603,47900.0
2011-12-19 12:35:00,61.39,61.44,61.29,61.44,61200.0,44.753,44.7895,44.6801,44.7895,61200.0
2011-12-19 12:40:00,61.4,61.5,61.37,61.41,54000.0,44.7603,44.8332,44.7385,44.7676,54000.0
2011-12-19 12:45:00,61.44,61.49,61.41,61.48,54000.0,44.7895,44.8259,44.7676,44.8187,54000.0
2011-12-19 12:50:00,61.48,61.48,61.37,61.41,43300.0,44.8187,44.8187,44.7385,44.7676,43300.0
2011-12-19 12:55:00,61.41,61.55,61.38,61.54,29300.0,44.7676,44.8697,44.7458,44.8624,29300.0
2011-12-19 13:00:00,61.56,61.62,61.53,61.59,50800.0,44.877,44.9207,44.8551,44.8988,50800.0
2011-12-19 13:05:00,61.58,61.72,61.54,61.68,34100.0,44.8916,44.9936,44.8624,44.9645,34100.0
2011-12-19 13:10:00,61.72,61.77,61.66,61.66,38000.0,44.9936,45.0301,44.9499,44.9499,38000.0
2011-12-19 13:15:00,61.67,61.72,61.53,61.57,39000.0,44.9572,44.9936,44.8551,44.8843,39000.0
2011-12-19 13:20:00,61.58,61.65,61.53,61.6,18000.0,44.8916,44.9426,44.8551,44.9061,18000.0
2011-12-19 13:25:00,61.6,61.64,61.53,61.6,35100.0,44.9061,44.9353,44.8551,44.9061,35100.0
2011-12-19 13:30:00,61.59,61.66,61.55,61.56,17500.0,44.8988,44.9499,44.8697,44.877,17500.0
2011-12-19 13:35:00,61.55,61.62,61.46,61.51,19200.0,44.8697,44.9207,44.8041,44.8405,19200.0
2011-12-19 13:40:00,61.48,61.52,61.42,61.5,22400.0,44.8187,44.8478,44.7749,44.8332,22400.0
2011-12-19 13:45:00,61.5,61.59,61.48,61.55,42100.0,44.8332,44.8988,44.8187,44.8697,42100.0
2011-12-19 13:50:00,61.55,61.78,61.52,61.77,48400.0,44.8697,45.0374,44.8478,45.0301,48400.0
2011-12-19 13:55:00,61.75,61.77,61.7,61.75,25200.0,45.0155,45.0301,44.979,45.0155,25200.0
2011-12-19 14:00:00,61.75,61.87,61.74,61.78,48900.0,45.0155,45.103,45.0082,45.0374,48900.0
2011-12-19 14:05:00,61.81,61.84,61.76,61.81,18400.0,45.0592,45.0811,45.0228,45.0592,18400.0
2011-12-19 14:10:00,61.81,61.86,61.77,61.84,39600.0,45.0592,45.0957,45.0301,45.0811,39600.0
2011-12-19 14:15:00,61.83,61.86,61.62,61.65,42400.0,45.0738,45.0957,44.9207,44.9426,42400.0
2011-12-19 14:20:00,61.65,61.79,61.62,61.67,53600.0,44.9426,45.0446,44.9207,44.9572,53600.0
2011-12-19 14:25:00,61.67,61.71,61.6,61.61,29200.0,44.9572,44.9863,44.9061,44.9134,29200.0
2011-12-19 14:30:00,61.61,61.68,61.6,61.67,29100.0,44.9134,44.9645,44.9061,44.9572,29100.0
2011-12-19 14:35:00,61.65,61.65,61.55,61.56,17400.0,44.9426,44.9426,44.8697,44.877,17400.0
2011-12-19 14:40:00,61.57,61.75,61.56,61.73,64300.0,44.8843,45.0155,44.877,45.0009,64300.0
2011-12-19 14:45:00,61.74,61.75,61.55,61.55,44800.0,45.0082,45.0155,44.8697,44.8697,44800.0
2011-12-19 14:50:00,61.55,61.57,61.45,61.49,46600.0,44.8697,44.8843,44.7968,44.8259,46600.0
2011-12-19 14:55:00,61.48,61.58,61.46,61.56,34700.0,44.8187,44.8916,44.8041,44.877,34700.0
2011-12-19 15:00:00,61.57,61.57,61.28,61.3,75300.0,44.8843,44.8843,44.6729,44.6874,75300.0
2011-12-19 15:05:00,61.28,61.37,61.12,61.18,55700.0,44.6729,44.7385,44.5562,44.6,55700.0
2011-12-19 15:10:00,61.17,61.2,61.02,61.03,120800.0,44.5927,44.6145,44.4833,44.4906,120800.0
2011-12-19 15:15:00,61.05,61.23,60.99,61.23,82400.0,44.5052,44.6364,44.4614,44.6364,82400.0
2011-12-19 15:20:00,61.22,61.24,61.01,61.06,54300.0,44.6291,44.6437,44.476,44.5125,54300.0
2011-12-19 15:25:00,61.05,61.1,60.9,60.92,53500.0,44.5052,44.5416,44.3958,44.4104,53500.0
2011-12-19 15:30:00,60.92,61.04,60.88,61.0,72800.0,44.4104,44.4979,44.3813,44.4687,72800.0
2011-12-19 15:35:00,61.01,61.17,60.93,61.11,180900.0,44.476,44.5927,44.4177,44.5489,180900.0
2011-12-19 15:40:00,61.11,61.16,61.0,61.06,166100.0,44.5489,44.5854,44.4687,44.5125,166100.0
2011-12-19 15:45:00,61.05,61.12,60.98,61.0,119100.0,44.5052,44.5562,44.4542,44.4687,119100.0
2011-12-19 15:50:00,61.0,61.03,60.92,61.01,164700.0,44.4687,44.4906,44.4104,44.476,164700.0
2011-12-19 15:55:00,61.0,61.09,60.99,61.07,266100.0,44.4687,44.5343,44.4614,44.5198,266100.0
2011-12-20 09:30:00,62.21,62.77,62.09,62.56,151700.0,45.3508,45.7591,45.2633,45.606,151700.0
2011-12-20 09:35:00,62.62,62.78,62.58,62.66,144100.0,45.6497,45.7663,45.6205,45.6789,144100.0
2011-12-20 09:40:00,62.67,62.96,62.62,62.79,114200.0,45.6862,45.8976,45.6497,45.7736,114200.0
2011-12-20 09:45:00,62.83,62.86,62.72,62.75,144600.0,45.8028,45.8247,45.7226,45.7445,144600.0
2011-12-20 09:50:00,62.74,62.94,62.7,62.88,169800.0,45.7372,45.883,45.708,45.8392,169800.0
2011-12-20 09:55:00,62.87,62.88,62.59,62.7,114500.0,45.832,45.8392,45.6278,45.708,114500.0
2011-12-20 10:00:00,62.7,62.75,62.52,62.58,71100.0,45.708,45.7445,45.5768,45.6205,71100.0
2011-12-20 10:05:00,62.58,62.6,62.44,62.48,78700.0,45.6205,45.6351,45.5185,45.5476,78700.0
2011-12-20 10:10:00,62.48,62.51,62.36,62.47,64800.0,45.5476,45.5695,45.4602,45.5404,64800.0
2011-12-20 10:15:00,62.5,62.63,62.48,62.51,52600.0,45.5622,45.657,45.5476,45.5695,52600.0
2011-12-20 10:20:00,62.53,62.56,62.45,62.52,60200.0,45.5841,45.606,45.5258,45.5768,60200.0
2011-12-20 10:25:00,62.51,62.88,62.51,62.8,157100.0,45.5695,45.8392,45.5695,45.7809,157100.0
2011-12-20 10:30:00,62.79,62.82,62.68,62.7,89800.0,45.7736,45.7955,45.6934,45.708,89800.0
2011-12-20 10:35:00,62.69,62.71,62.52,62.56,78800.0,45.7007,45.7153,45.5768,45.606,78800.0
2011-12-20 10:40:00,62.56,62.73,62.56,62.73,81600.0,45.606,45.7299,45.606,45.7299,81600.0
2011-12-20 10:45:00,62.73,62.82,62.7,62.79,77300.0,45.7299,45.7955,45.708,45.7736,77300.0
2011-12-20 10:50:00,62.79,62.87,62.74,62.74,136400.0,45.7736,45.832,45.7372,45.7372,136400.0
2011-12-20 10:55:00,62.75,62.88,62.66,62.68,66300.0,45.7445,45.8392,45.6789,45.6934,66300.0
2011-12-20 11:00:00,62.68,62.71,62.58,62.64,55800.0,45.6934,45.7153,45.6205,45.6643,55800.0
2011-12-20 11:05:00,62.64,62.79,62.63,62.66,54300.0,45.6643,45.7736,45.657,45.6789,54300.0
2011-12-20 11:10:00,62.67,62.7,62.55,62.55,74100.0,45.6862,45.708,45.5987,45.5987,74100.0
2011-12-20 11:15:00,62.54,62.63,62.52,62.6,67600.0,45.5914,45.657,45.5768,45.6351,67600.0
2011-12-20 11:20:00,62.6,62.63,62.47,62.47,37500.0,45.6351,45.657,45.5404,45.5404,37500.0
2011-12-20 11:25:00,62.48,62.49,62.4,62.43,53400.0,45.5476,45.5549,45.4893,45.5112,53400.0
2011-12-20 11:30:00,62.44,62.49,62.28,62.28,45700.0,45.5185,45.5549,45.4019,45.4019,45700.0
2011-12-20 11:35:00,62.29,62.41,62.21,62.24,75900.0,45.4091,45.4966,45.3508,45.3727,75900.0
2011-12-20 11:40:00,62.23,62.25,62.14,62.15,43200.0,45.3654,45.38,45.2998,45.3071,43200.0
2011-12-20 11:45:00,62.15,62.22,62.05,62.13,85500.0,45.3071,45.3581,45.2342,45.2925,85500.0
2011-12-20 11:50:00,62.12,62.18,62.06,62.06,73400.0,45.2852,45.329,45.2415,45.2415,73400.0
2011-12-20 11:55:00,62.09,62.11,61.92,61.97,70900.0,45.2633,45.2779,45.1394,45.1759,70900.0
2011-12-20 12:00:00,61.98,61.98,61.79,61.85,67100.0,45.1832,45.1832,45.0446,45.0884,67100.0
2011-12-20 12:05:00,61.84,61.87,61.8,61.84,51800.0,45.0811,45.103,45.0519,45.0811,51800.0
2011-12-20 12:10:00,61.83,61.89,61.78,61.85,55300.0,45.0738,45.1175,45.0374,45.0884,55300.0
2011-12-20 12:15:00,61.85,62.04,61.84,61.99,72700.0,45.0884,45.2269,45.0811,45.1904,72700.0
2011-12-20 12:20:00,61.99,62.15,61.98,62.13,34900.0,45.1904,45.3071,45.1832,45.2925,34900.0
2011-12-20 12:25:00,62.13,62.22,62.06,62.18,30100.0,45.2925,45.3581,45.2415,45.329,30100.0
2011-12-20 12:30:00,62.18,62.27,62.16,62.26,25100.0,45.329,45.3946,45.3144,45.3873,25100.0
2011-12-20 12:35:00,62.26,62.32,62.26,62.31,22600.0,45.3873,45.431,45.3873,45.4237,22600.0
2011-12-20 12:40:00,62.32,62.41,62.31,62.41,48200.0,45.431,45.4966,45.4237,45.4966,48200.0
2011-12-20 12:45:00,62.4,62.42,62.36,62.38,24000.0,45.4893,45.5039,45.4602,45.4747,24000.0
2011-12-20 12:50:00,62.39,62.49,62.37,62.46,56900.0,45.482,45.5549,45.4675,45.5331,56900.0
2011-12-20 12:55:00,62.46,62.51,62.4,62.51,26600.0,45.5331,45.5695,45.4893,45.5695,26600.0
2011-12-20 13:00:00,62.51,62.57,62.48,62.53,42800.0,45.5695,45.6133,45.5476,45.5841,42800.0
2011-12-20 13:05:00,62.53,62.66,62.48,62.64,27100.0,45.5841,45.6789,45.5476,45.6643,27100.0
2011-12-20 13:10:00,62.63,62.67,62.48,62.49,27300.0,45.657,45.6862,45.5476,45.5549,27300.0
2011-12-20 13:15:00,62.48,62.51,62.4,62.42,26700.0,45.5476,45.5695,45.4893,45.5039,26700.0
2011-12-20 13:20:00,62.4,62.44,62.38,62.43,20500.0,45.4893,45.5185,45.4747,45.5112,20500.0
2011-12-20 13:25:00,62.42,62.53,62.41,62.44,28700.0,45.5039,45.5841,45.4966,45.5185,28700.0
2011-12-20 13:30:00,62.45,62.51,62.42,62.5,28600.0,45.5258,45.5695,45.5039,45.5622,28600.0
2011-12-20 13:35:00,62.5,62.5,62.4,62.4,16700.0,45.5622,45.5622,45.4893,45.4893,16700.0
2011-12-20 13:40:00,62.4,62.41,62.34,62.35,28700.0,45.4893,45.4966,45.4456,45.4529,28700.0
2011-12-20 13:45:00,62.37,62.37,62.24,62.29,28900.0,45.4675,45.4675,45.3727,45.4091,28900.0
2011-12-20 13:50:00,62.29,62.31,62.26,62.26,12700.0,45.4091,45.4237,45.3873,45.3873,12700.0
2011-12-20 13:55:00,62.27,62.35,62.27,62.35,32600.0,45.3946,45.4529,45.3946,45.4529,32600.0
2011-12-20 14:00:00,62.35,62.38,62.29,62.35,22500.0,45.4529,45.4747,45.4091,45.4529,22500.0
2011-12-20 14:05:00,62.36,62.37,62.3,62.3,27100.0,45.4602,45.4675,45.4164,45.4164,27100.0
2011-12-20 14:10:00,62.29,62.3,62.2,62.23,30800.0,45.4091,45.4164,45.3435,45.3654,30800.0
2011-12-20 14:15:00,62.24,62.29,62.22,62.23,22000.0,45.3727,45.4091,45.3581,45.3654,22000.0
2011-12-20 14:20:00,62.23,62.33,62.21,62.3,16200.0,45.3654,45.4383,45.3508,45.4164,16200.0
2011-12-20 14:25:00,62.27,62.34,62.27,62.31,15000.0,45.3946,45.4456,45.3946,45.4237,15000.0
2011-12-20 14:30:00,62.31,62.37,62.3,62.34,29700.0,45.4237,45.4675,45.4164,45.4456,29700.0
2011-12-20 14:35:00,62.34,62.35,62.26,62.32,45400.0,45.4456,45.4529,45.3873,45.431,45400.0
2011-12-20 14:40:00,62.33,62.42,62.28,62.42,44600.0,45.4383,45.5039,45.4019,45.5039,44600.0
2011-12-20 14:45:00,62.42,62.44,62.32,62.42,27800.0,45.5039,45.5185,45.431,45.5039,27800.0
2011-12-20 14:50:00,62.41,62.48,62.41,62.47,22800.0,45.4966,45.5476,45.4966,45.5404,22800.0
2011-12-20 14:55:00,62.47,62.51,62.46,62.51,29800.0,45.5404,45.5695,45.5331,45.5695,29800.0
2011-12-20 15:00:00,62.51,62.55,62.48,62.55,38100.0,45.5695,45.5987,45.5476,45.5987,38100.0
2011-12-20 15:05:00,62.54,62.64,62.53,62.6,49300.0,45.5914,45.6643,45.5841,45.6351,49300.0
2011-12-20 15:10:00,62.6,62.62,62.58,62.59,28400.0,45.6351,45.6497,45.6205,45.6278,28400.0
2011-12-20 15:15:00,62.6,62.61,62.56,62.56,46600.0,45.6351,45.6424,45.606,45.606,46600.0
2011-12-20 15:20:00,62.56,62.61,62.49,62.6,57800.0,45.606,45.6424,45.5549,45.6351,57800.0
2011-12-20 15:25:00,62.59,62.66,62.57,62.65,43300.0,45.6278,45.6789,45.6133,45.6716,43300.0
2011-12-20 15:30:00,62.64,62.65,62.48,62.52,78200.0,45.6643,45.6716,45.5476,45.5768,78200.0
2011-12-20 15:35:00,62.53,62.61,62.46,62.61,74900.0,45.5841,45.6424,45.5331,45.6424,74900.0
2011-12-20 15:40:00,62.61,62.79,62.58,62.66,126000.0,45.6424,45.7736,45.6205,45.6789,126000.0
2011-12-20 15:45:00,62.67,62.73,62.63,62.68,102700.0,45.6862,45.7299,45.657,45.6934,102700.0
2011-12-20 15:50:00,62.69,62.7,62.6,62.62,96300.0,45.7007,45.708,45.6351,45.6497,96300.0
2011-12-20 15:55:00,62.63,62.66,62.55,62.6,287500.0,45.657,45.6789,45.5987,45.6351,287500.0
2011-12-21 09:30:00,62.57,62.96,62.41,62.66,68500.0,45.6133,45.8976,45.4966,45.6789,68500.0
2011-12-21 09:35:00,62.66,62.82,62.49,62.72,88300.0,45.6789,45.7955,45.5549,45.7226,88300.0
2011-12-21 09:40:00,62.7,62.8,62.41,62.52,120100.0,45.708,45.7809,45.4966,45.5768,120100.0
2011-12-21 09:45:00,62.53,62.72,62.48,62.6,120200.0,45.5841,45.7226,45.5476,45.6351,120200.0
2011-12-21 09:50:00,62.59,62.83,62.58,62.72,62200.0,45.6278,45.8028,45.6205,45.7226,62200.0
2011-12-21 09:55:00,62.75,62.78,62.62,62.68,50200.0,45.7445,45.7663,45.6497,45.6934,50200.0
2011-12-21 10:00:00,62.64,62.7,62.35,62.55,68800.0,45.6643,45.708,45.4529,45.5987,68800.0
2011-12-21 10:05:00,62.53,62.53,62.4,62.41,38600.0,45.5841,45.5841,45.4893,45.4966,38600.0
2011-12-21 10:10:00,62.39,62.67,62.37,62.61,52200.0,45.482,45.6862,45.4675,45.6424,52200.0
2011-12-21 10:15:00,62.6,62.61,62.48,62.54,62000.0,45.6351,45.6424,45.5476,45.5914,62000.0
2011-12-21 10:20:00,62.53,62.77,62.53,62.66,97700.0,45.5841,45.7591,45.5841,45.6789,97700.0
2011-12-21 10:25:00,62.65,62.77,62.55,62.64,46700.0,45.6716,45.7591,45.5987,45.6643,46700.0
2011-12-21 10:30:00,62.64,62.94,62.61,62.87,58500.0,45.6643,45.883,45.6424,45.832,58500.0
2011-12-21 10:35:00,62.87,63.0,62.82,62.93,48800.0,45.832,45.9267,45.7955,45.8757,48800.0
2011-12-21 10:40:00,62.95,63.0,62.68,62.69,71200.0,45.8903,45.9267,45.6934,45.7007,71200.0
2011-12-21 10:45:00,62.69,62.85,62.68,62.78,40700.0,45.7007,45.8174,45.6934,45.7663,40700.0
2011-12-21 10:50:00,62.78,62.84,62.61,62.68,34300.0,45.7663,45.8101,45.6424,45.6934,34300.0
2011-12-21 10:55:00,62.68,62.68,62.43,62.53,49800.0,45.6934,45.6934,45.5112,45.5841,49800.0
2011-12-21 11:00:00,62.53,62.56,62.37,62.37,29500.0,45.5841,45.606,45.4675,45.4675,29500.0
2011-12-21 11:05:00,62.37,62.48,62.27,62.4,45600.0,45.4675,45.5476,45.3946,45.4893,45600.0
2011-12-21 11:10:00,62.39,62.55,62.29,62.41,72600.0,45.482,45.5987,45.4091,45.4966,72600.0
2011-12-21 11:15:00,62.39,62.55,62.35,62.5,72400.0,45.482,45.5987,45.4529,45.5622,72400.0
2011-12-21 11:20:00,62.48,62.53,62.36,62.45,56300.0,45.5476,45.5841,45.4602,45.5258,56300.0
2011-12-21 11:25:00,62.44,62.56,62.36,62.49,50300.0,45.5185,45.606,45.4602,45.5549,50300.0
2011-12-21 11:30:00,62.51,62.56,62.4,62.47,32400.0,45.5695,45.606,45.4893,45.5404,32400.0
2011-12-21 11:35:00,62.49,62.52,62.38,62.4,23800.0,45.5549,45.5768,45.4747,45.4893,23800.0
2011-12-21 11:40:00,62.4,62.51,62.33,62.48,50400.0,45.4893,45.5695,45.4383,45.5476,50400.0
2011-12-21 11:45:00,62.46,62.63,62.44,62.6,27900.0,45.5331,45.657,45.5185,45.6351,27900.0
2011-12-21 11:50:00,62.59,62.59,62.38,62.39,31800.0,45.6278,45.6278,45.4747,45.482,31800.0
2011-12-21 11:55:00,62.39,62.43,62.28,62.4,42000.0,45.482,45.5112,45.4019,45.4893,42000.0
2011-12-21 12:00:00,62.42,62.48,62.29,62.39,39400.0,45.5039,45.5476,45.4091,45.482,39400.0
2011-12-21 12:05:00,62.42,62.44,62.19,62.23,45000.0,45.5039,45.5185,45.3362,45.3654,45000.0
2011-12-21 12:10:00,62.24,62.31,62.17,62.18,20500.0,45.3727,45.4237,45.3217,45.329,20500.0
2011-12-21 12:15:00,62.18,62.29,62.14,62.26,21900.0,45.329,45.4091,45.2998,45.3873,21900.0
2011-12-21 12:20:00,62.26,62.27,62.15,62.18,29000.0,45.3873,45.3946,45.3071,45.329,29000.0
2011-12-21 12:25:00,62.19,62.23,62.11,62.18,47200.0,45.3362,45.3654,45.2779,45.329,47200.0
2011-12-21 12:30:00,62.17,62.2,62.11,62.11,38700.0,45.3217,45.3435,45.2779,45.2779,38700.0
2011-12-21 12:35:00,62.1,62.26,62.07,62.24,36100.0,45.2706,45.3873,45.2488,45.3727,36100.0
2011-12-21 12:40:00,62.23,62.3,62.17,62.18,34600.0,45.3654,45.4164,45.3217,45.329,34600.0
2011-12-21 12:45:00,62.18,62.28,62.11,62.25,23200.0,45.329,45.4019,45.2779,45.38,23200.0
2011-12-21 12:50:00,62.25,62.28,62.13,62.13,19000.0,45.38,45.4019,45.2925,45.2925,19000.0
2011-12-21 12:55:00,62.14,62.31,62.14,62.27,27000.0,45.2998,45.4237,45.2998,45.3946,27000.0
2011-12-21 13:00:00,62.27,62.5,62.27,62.44,49500.0,45.3946,45.5622,45.3946,45.5185,49500.0
2011-12-21 13:05:00,62.45,62.58,62.44,62.46,24400.0,45.5258,45.6205,45.5185,45.5331,24400.0
2011-12-21 13:10:00,62.45,62.45,62.37,62.38,18400.0,45.5258,45.5258,45.4675,45.4747,18400.0
2011-12-21 13:15:00,62.4,62.42,62.28,62.31,21400.0,45.4893,45.5039,45.4019,45.4237,21400.0
2011-12-21 13:20:00,62.31,62.34,62.2,62.26,18300.0,45.4237,45.4456,45.3435,45.3873,18300.0
2011-12-21 13:25:00,62.26,62.29,62.15,62.26,28200.0,45.3873,45.4091,45.3071,45.3873,28200.0
2011-12-21 13:30:00,62.27,62.28,62.15,62.17,16500.0,45.3946,45.4019,45.3071,45.3217,16500.0
2011-12-21 13:35:00,62.18,62.28,62.18,62.2,20900.0,45.329,45.4019,45.329,45.3435,20900.0
2011-12-21 13:40:00,62.2,62.23,62.05,62.12,23400.0,45.3435,45.3654,45.2342,45.2852,23400.0
2011-12-21 13:45:00,62.1,62.23,62.1,62.19,18300.0,45.2706,45.3654,45.2706,45.3362,18300.0
2011-12-21 13:50:00,62.18,62.43,62.18,62.33,26600.0,45.329,45.5112,45.329,45.4383,26600.0
2011-12-21 13:55:00,62.32,62.41,62.31,62.37,24900.0,45.431,45.4966,45.4237,45.4675,24900.0
2011-12-21 14:00:00,62.37,62.38,62.25,62.3,38800.0,45.4675,45.4747,45.38,45.4164,38800.0
2011-12-21 14:05:00,62.3,62.36,62.29,62.3,24800.0,45.4164,45.4602,45.4091,45.4164,24800.0
2011-12-21 14:10:00,62.31,62.4,62.3,62.34,25500.0,45.4237,45.4893,45.4164,45.4456,25500.0
2011-12-21 14:15:00,62.35,62.37,62.3,62.31,20700.0,45.4529,45.4675,45.4164,45.4237,20700.0
2011-12-21 14:20:00,62.31,62.34,62.26,62.27,18500.0,45.4237,45.4456,45.3873,45.3946,18500.0
2011-12-21 14:25:00,62.26,62.29,62.21,62.22,18600.0,45.3873,45.4091,45.3508,45.3581,18600.0
2011-12-21 14:30:00,62.21,62.27,62.14,62.16,18400.0,45.3508,45.3946,45.2998,45.3144,18400.0
2011-12-21 14:35:00,62.17,62.34,62.17,62.26,29900.0,45.3217,45.4456,45.3217,45.3873,29900.0
2011-12-21 14:40:00,62.26,62.37,62.26,62.32,30300.0,45.3873,45.4675,45.3873,45.431,30300.0
2011-12-21 14:45:00,62.32,62.38,62.3,62.35,31600.0,45.431,45.4747,45.4164,45.4529,31600.0
2011-12-21 14:50:00,62.33,62.42,62.32,62.41,26600.0,45.4383,45.5039,45.431,45.4966,26600.0
2011-12-21 14:55:00,62.41,62.47,62.38,62.45,87700.0,45.4966,45.5404,45.4747,45.5258,87700.0
2011-12-21 15:00:00,62.45,62.51,62.41,62.48,43700.0,45.5258,45.5695,45.4966,45.5476,43700.0
2011-12-21 15:05:00,62.48,62.54,62.46,62.53,29300.0,45.5476,45.5914,45.5331,45.5841,29300.0
2011-12-21 15:10:00,62.54,62.71,62.53,62.66,46600.0,45.5914,45.7153,45.5841,45.6789,46600.0
2011-12-21 15:15:00,62.64,62.72,62.61,62.71,44800.0,45.6643,45.7226,45.6424,45.7153,44800.0
2011-12-21 15:20:00,62.71,62.74,62.65,62.68,48100.0,45.7153,45.7372,45.6716,45.6934,48100.0
2011-12-21 15:25:00,62.68,62.74,62.65,62.69,70900.0,45.6934,45.7372,45.6716,45.7007,70900.0
2011-12-21 15:30:00,62.69,62.9,62.67,62.85,86300.0,45.7007,45.8538,45.6862,45.8174,86300.0
2011-12-21 15:35:00,62.85,63.0,62.85,62.94,92300.0,45.8174,45.9267,45.8174,45.883,92300.0
2011-12-21 15:40:00,62.95,63.0,62.91,62.98,96500.0,45.8903,45.9267,45.8611,45.9121,96500.0
2011-12-21 15:45:00,62.98,62.98,62.82,62.85,122800.0,45.9121,45.9121,45.7955,45.8174,122800.0
2011-12-21 15:50:00,62.85,62.86,62.7,62.79,107200.0,45.8174,45.8247,45.708,45.7736,107200.0
2011-12-21 15:55:00,62.79,62.93,62.79,62.88,226000.0,45.7736,45.8757,45.7736,45.8392,226000.0
2011-12-22 09:30:00,62.46,62.6,61.5,61.5,202300.0,45.5331,45.6351,44.8332,44.8332,202300.0
2011-12-22 09:35:00,61.54,62.0,61.4,61.86,164200.0,44.8624,45.1977,44.7603,45.0957,164200.0
2011-12-22 09:40:00,61.86,62.0,61.8,61.84,107800.0,45.0957,45.1977,45.0519,45.0811,107800.0
2011-12-22 09:45:00,61.85,61.93,61.58,61.58,122800.0,45.0884,45.1467,44.8916,44.8916,122800.0
2011-12-22 09:50:00,61.58,61.66,61.34,61.48,131700.0,44.8916,44.9499,44.7166,44.8187,131700.0
2011-12-22 09:55:00,61.5,61.58,61.39,61.51,107200.0,44.8332,44.8916,44.753,44.8405,107200.0
2011-12-22 10:00:00,61.51,61.57,61.27,61.29,158300.0,44.8405,44.8843,44.6656,44.6801,158300.0
2011-12-22 10:05:00,61.29,61.31,61.05,61.05,107200.0,44.6801,44.6947,44.5052,44.5052,107200.0
2011-12-22 10:10:00,61.06,61.34,61.0,61.29,115800.0,44.5125,44.7166,44.4687,44.6801,115800.0
2011-12-22 10:15:00,61.29,61.31,61.14,61.14,57600.0,44.6801,44.6947,44.5708,44.5708,57600.0
2011-12-22 10:20:00,61.13,61.25,61.07,61.21,129800.0,44.5635,44.651,44.5198,44.6218,129800.0
2011-12-22 10:25:00,61.2,61.49,61.18,61.31,84800.0,44.6145,44.8259,44.6,44.6947,84800.0
2011-12-22 10:30:00,61.31,61.35,61.12,61.14,122900.0,44.6947,44.7239,44.5562,44.5708,122900.0
2011-12-22 10:35:00,61.14,61.18,61.0,61.18,60300.0,44.5708,44.6,44.4687,44.6,60300.0
2011-12-22 10:40:00,61.17,61.28,61.1,61.25,60000.0,44.5927,44.6729,44.5416,44.651,60000.0
2011-12-22 10:45:00,61.24,61.32,61.18,61.23,85100.0,44.6437,44.702,44.6,44.6364,85100.0
2011-12-22 10:50:00,61.22,61.25,61.16,61.25,83800.0,44.6291,44.651,44.5854,44.651,83800.0
2011-12-22 10:55:00,61.25,61.37,61.22,61.27,148200.0,44.651,44.7385,44.6291,44.6656,148200.0
2011-12-22 11:00:00,61.26,61.29,61.04,61.04,117300.0,44.6583,44.6801,44.4979,44.4979,117300.0
2011-12-22 11:05:00,61.05,61.16,61.02,61.07,37400.0,44.5052,44.5854,44.4833,44.5198,37400.0
2011-12-22 11:10:00,61.07,61.22,61.03,61.09,82100.0,44.5198,44.6291,44.4906,44.5343,82100.0
2011-12-22 11:15:00,61.09,61.2,61.08,61.1,75200.0,44.5343,44.6145,44.5271,44.5416,75200.0
2011-12-22 11:20:00,61.11,61.17,61.09,61.11,57500.0,44.5489,44.5927,44.5343,44.5489,57500.0
2011-12-22 11:25:00,61.11,61.19,61.03,61.14,92600.0,44.5489,44.6072,44.4906,44.5708,92600.0
2011-12-22 11:30:00,61.15,61.16,61.04,61.05,22000.0,44.5781,44.5854,44.4979,44.5052,22000.0
2011-12-22 11:35:00,61.05,61.12,61.02,61.1,55700.0,44.5052,44.5562,44.4833,44.5416,55700.0
2011-12-22 11:40:00,61.11,61.16,61.01,61.16,50400.0,44.5489,44.5854,44.476,44.5854,50400.0
2011-12-22 11:45:00,61.16,61.16,60.99,61.02,56200.0,44.5854,44.5854,44.4614,44.4833,56200.0
2011-12-22 11:50:00,61.02,61.02,60.85,60.87,67700.0,44.4833,44.4833,44.3594,44.374,67700.0
2011-12-22 11:55:00,60.87,60.9,60.85,60.9,56900.0,44.374,44.3958,44.3594,44.3958,56900.0
2011-12-22 12:00:00,60.89,60.99,60.89,60.98,47100.0,44.3885,44.4614,44.3885,44.4542,47100.0
2011-12-22 12:05:00,60.97,61.0,60.88,60.89,57700.0,44.4469,44.4687,44.3813,44.3885,57700.0
2011-12-22 12:10:00,60.89,61.0,60.87,61.0,42600.0,44.3885,44.4687,44.374,44.4687,42600.0
2011-12-22 12:15:00,60.99,61.09,60.99,61.08,70300.0,44.4614,44.5343,44.4614,44.5271,70300.0
2011-12-22 12:20:00,61.09,61.13,61.02,61.08,46100.0,44.5343,44.5635,44.4833,44.5271,46100.0
2011-12-22 12:25:00,61.09,61.15,60.97,60.97,92300.0,44.5343,44.5781,44.4469,44.4469,92300.0
2011-12-22 12:30:00,60.97,61.0,60.91,60.98,67700.0,44.4469,44.4687,44.4031,44.4542,67700.0
2011-12-22 12:35:00,60.97,61.0,60.94,60.96,56100.0,44.4469,44.4687,44.425,44.4396,56100.0
2011-12-22 12:40:00,60.96,61.07,60.96,61.05,43600.0,44.4396,44.5198,44.4396,44.5052,43600.0
2011-12-22 12:45:00,61.06,61.1,60.97,61.0,37200.0,44.5125,44.5416,44.4469,44.4687,37200.0
2011-12-22 12:50:00,61.0,61.08,60.97,61.08,25700.0,44.4687,44.5271,44.4469,44.5271,25700.0
2011-12-22 12:55:00,61.07,61.1,61.03,61.1,29300.0,44.5198,44.5416,44.4906,44.5416,29300.0
2011-12-22 13:00:00,61.1,61.12,61.04,61.06,29300.0,44.5416,44.5562,44.4979,44.5125,29300.0
2011-12-22 13:05:00,61.06,61.09,60.96,60.97,52800.0,44.5125,44.5343,44.4396,44.4469,52800.0
2011-12-22 13:10:00,60.98,61.08,60.98,61.04,31200.0,44.4542,44.5271,44.4542,44.4979,31200.0
2011-12-22 13:15:00,61.04,61.09,60.99,61.03,40900.0,44.4979,44.5343,44.4614,44.4906,40900.0
2011-12-22 13:20:00,61.03,61.08,61.03,61.07,29000.0,44.4906,44.5271,44.4906,44.5198,29000.0
2011-12-22 13:25:00,61.08,61.18,61.06,61.18,56200.0,44.5271,44.6,44.5125,44.6,56200.0
2011-12-22 13:30:00,61.18,61.32,61.18,61.32,69200.0,44.6,44.702,44.6,44.702,69200.0
2011-12-22 13:35:00,61.33,61.33,61.17,61.19,40800.0,44.7093,44.7093,44.5927,44.6072,40800.0
2011-12-22 13:40:00,61.19,61.21,61.16,61.2,33200.0,44.6072,44.6218,44.5854,44.6145,33200.0
2011-12-22 13:45:00,61.2,61.21,61.11,61.13,23600.0,44.6145,44.6218,44.5489,44.5635,23600.0
2011-12-22 13:50:00,61.13,61.17,61.07,61.09,45000.0,44.5635,44.5927,44.5198,44.5343,45000.0
2011-12-22 13:55:00,61.09,61.14,60.91,60.95,120800.0,44.5343,44.5708,44.4031,44.4323,120800.0
2011-12-22 14:00:00,60.97,61.02,60.87,60.89,37300.0,44.4469,44.4833,44.374,44.3885,37300.0
2011-12-22 14:05:00,60.91,60.95,60.82,60.87,60200.0,44.4031,44.4323,44.3375,44.374,60200.0
2011-12-22 14:10:00,60.87,60.9,60.77,60.81,55200.0,44.374,44.3958,44.3011,44.3302,55200.0
2011-12-22 14:15:00,60.81,60.88,60.76,60.82,80800.0,44.3302,44.3813,44.2938,44.3375,80800.0
2011-12-22 14:20:00,60.82,60.9,60.82,60.87,25200.0,44.3375,44.3958,44.3375,44.374,25200.0
2011-12-22 14:25:00,60.87,60.93,60.87,60.87,50300.0,44.374,44.4177,44.374,44.374,50300.0
2011-12-22 14:30:00,60.89,61.02,60.88,61.01,30800.0,44.3885,44.4833,44.3813,44.476,30800.0
2011-12-22 14:35:00,61.01,61.01,60.97,60.98,30400.0,44.476,44.476,44.4469,44.4542,30400.0
2011-12-22 14:40:00,60.99,61.02,60.98,61.01,26700.0,44.4614,44.4833,44.4542,44.476,26700.0
2011-12-22 14:45:00,61.02,61.05,60.94,60.94,37800.0,44.4833,44.5052,44.425,44.425,37800.0
2011-12-22 14:50:00,60.94,61.01,60.88,61.01,58100.0,44.425,44.476,44.3813,44.476,58100.0
2011-12-22 14:55:00,61.01,61.05,60.92,60.96,40800.0,44.476,44.5052,44.4104,44.4396,40800.0
2011-12-22 15:00:00,60.97,61.0,60.93,60.98,45300.0,44.4469,44.4687,44.4177,44.4542,45300.0
2011-12-22 15:05:00,60.99,61.03,60.96,60.97,49000.0,44.4614,44.4906,44.4396,44.4469,49000.0
2011-12-22 15:10:00,60.97,61.0,60.97,60.99,51100.0,44.4469,44.4687,44.4469,44.4614,51100.0
2011-12-22 15:15:00,60.99,61.0,60.97,60.99,41100.0,44.4614,44.4687,44.4469,44.4614,41100.0
2011-12-22 15:20:00,60.99,61.01,60.97,60.98,89600.0,44.4614,44.476,44.4469,44.4542,89600.0
2011-12-22 15:25:00,60.99,61.01,60.91,61.0,80300.0,44.4614,44.476,44.4031,44.4687,80300.0
2011-12-22 15:30:00,61.0,61.05,60.98,61.05,124900.0,44.4687,44.5052,44.4542,44.5052,124900.0
2011-12-22 15:35:00,61.05,61.1,61.02,61.1,102200.0,44.5052,44.5416,44.4833,44.5416,102200.0
2011-12-22 15:40:00,61.11,61.15,61.02,61.05,105400.0,44.5489,44.5781,44.4833,44.5052,105400.0
2011-12-22 15:45:00,61.06,61.11,60.99,61.09,120500.0,44.5125,44.5489,44.4614,44.5343,120500.0
2011-12-22 15:50:00,61.09,61.17,61.07,61.15,137300.0,44.5343,44.5927,44.5198,44.5781,137300.0
2011-12-22 15:55:00,61.14,61.15,60.98,61.01,369200.0,44.5708,44.5781,44.4542,44.476,369200.0
2011-12-23 09:30:00,61.33,61.38,61.15,61.24,48500.0,44.7093,44.7458,44.5781,44.6437,48500.0
2011-12-23 09:35:00,61.25,61.35,61.08,61.19,42300.0,44.651,44.7239,44.5271,44.6072,42300.0
2011-12-23 09:40:00,61.2,61.36,61.05,61.26,34800.0,44.6145,44.7312,44.5052,44.6583,34800.0
2011-12-23 09:45:00,61.27,61.38,61.26,61.34,40200.0,44.6656,44.7458,44.6583,44.7166,40200.0
2011-12-23 09:50:00,61.34,61.34,61.0,61.01,76200.0,44.7166,44.7166,44.4687,44.476,76200.0
2011-12-23 09:55:00,61.01,61.1,61.01,61.03,49800.0,44.476,44.5416,44.476,44.4906,49800.0
2011-12-23 10:00:00,61.03,61.06,60.85,60.86,68300.0,44.4906,44.5125,44.3594,44.3667,68300.0
2011-12-23 10:05:00,60.86,61.07,60.86,61.01,80900.0,44.3667,44.5198,44.3667,44.476,80900.0
2011-12-23 10:10:00,61.02,61.04,60.99,61.03,53700.0,44.4833,44.4979,44.4614,44.4906,53700.0
2011-12-23 10:15:00,61.03,61.07,60.95,61.03,48700.0,44.4906,44.5198,44.4323,44.4906,48700.0
2011-12-23 10:20:00,61.03,61.26,61.02,61.23,40200.0,44.4906,44.6583,44.4833,44.6364,40200.0
2011-12-23 10:25:00,61.25,61.31,61.2,61.3,30800.0,44.651,44.6947,44.6145,44.6874,30800.0
2011-12-23 10:30:00,61.31,61.33,61.23,61.31,41300.0,44.6947,44.7093,44.6364,44.6947,41300.0
2011-12-23 10:35:00,61.31,61.36,61.27,61.36,54900.0,44.6947,44.7312,44.6656,44.7312,54900.0
2011-12-23 10:40:00,61.36,61.42,61.29,61.41,72300.0,44.7312,44.7749,44.6801,44.7676,72300.0
2011-12-23 10:45:00,61.43,61.53,61.43,61.53,61800.0,44.7822,44.8551,44.7822,44.8551,61800.0
2011-12-23 10:50:00,61.53,61.53,61.42,61.45,49800.0,44.8551,44.8551,44.7749,44.7968,49800.0
2011-12-23 10:55:00,61.45,61.45,61.36,61.37,19500.0,44.7968,44.7968,44.7312,44.7385,19500.0
2011-12-23 11:00:00,61.38,61.47,61.36,61.45,25900.0,44.7458,44.8114,44.7312,44.7968,25900.0
2011-12-23 11:05:00,61.46,61.48,61.42,61.43,22000.0,44.8041,44.8187,44.7749,44.7822,22000.0
2011-12-23 11:10:00,61.43,61.5,61.42,61.5,28600.0,44.7822,44.8332,44.7749,44.8332,28600.0
2011-12-23 11:15:00,61.49,61.57,61.45,61.57,38000.0,44.8259,44.8843,44.7968,44.8843,38000.0
2011-12-23 11:20:00,61.56,61.56,61.49,61.51,23600.0,44.877,44.877,44.8259,44.8405,23600.0
2011-12-23 11:25:00,61.52,61.53,61.45,61.53,61800.0,44.8478,44.8551,44.7968,44.8551,61800.0
2011-12-23 11:30:00,61.54,61.59,61.52,61.57,12100.0,44.8624,44.8988,44.8478,44.8843,12100.0
2011-12-23 11:35:00,61.58,61.58,61.5,61.5,24700.0,44.8916,44.8916,44.8332,44.8332,24700.0
2011-12-23 11:40:00,61.5,61.52,61.49,61.5,24600.0,44.8332,44.8478,44.8259,44.8332,24600.0
2011-12-23 11:45:00,61.49,61.52,61.46,61.5,25500.0,44.8259,44.8478,44.8041,44.8332,25500.0
2011-12-23 11:50:00,61.5,61.51,61.49,61.5,19200.0,44.8332,44.8405,44.8259,44.8332,19200.0
2011-12-23 11:55:00,61.51,61.52,61.5,61.51,15100.0,44.8405,44.8478,44.8332,44.8405,15100.0
2011-12-23 12:00:00,61.5,61.52,61.49,61.5,18700.0,44.8332,44.8478,44.8259,44.8332,18700.0
2011-12-23 12:05:00,61.5,61.52,61.49,61.5,29100.0,44.8332,44.8478,44.8259,44.8332,29100.0
2011-12-23 12:10:00,61.51,61.54,61.5,61.52,19800.0,44.8405,44.8624,44.8332,44.8478,19800.0
2011-12-23 12:15:00,61.51,61.52,61.5,61.5,8600.0,44.8405,44.8478,44.8332,44.8332,8600.0
2011-12-23 12:20:00,61.5,61.58,61.49,61.57,23000.0,44.8332,44.8916,44.8259,44.8843,23000.0
2011-12-23 12:25:00,61.57,61.58,61.53,61.54,9400.0,44.8843,44.8916,44.8551,44.8624,9400.0
2011-12-23 12:30:00,61.54,61.59,61.5,61.55,19000.0,44.8624,44.8988,44.8332,44.8697,19000.0
2011-12-23 12:35:00,61.55,61.56,61.53,61.55,10800.0,44.8697,44.877,44.8551,44.8697,10800.0
2011-12-23 12:40:00,61.55,61.59,61.55,61.59,12800.0,44.8697,44.8988,44.8697,44.8988,12800.0
2011-12-23 12:45:00,61.59,61.6,61.56,61.6,15900.0,44.8988,44.9061,44.877,44.9061,15900.0
2011-12-23 12:50:00,61.6,61.64,61.59,61.64,20000.0,44.9061,44.9353,44.8988,44.9353,20000.0
2011-12-23 12:55:00,61.64,61.65,61.62,61.63,22800.0,44.9353,44.9426,44.9207,44.928,22800.0
2011-12-23 13:00:00,61.63,61.63,61.55,61.56,20100.0,44.928,44.928,44.8697,44.877,20100.0
2011-12-23 13:05:00,61.56,61.63,61.56,61.63,14100.0,44.877,44.928,44.877,44.928,14100.0
2011-12-23 13:10:00,61.63,61.7,61.63,61.7,14400.0,44.928,44.979,44.928,44.979,14400.0
2011-12-23 13:15:00,61.7,61.71,61.6,61.61,16600.0,44.979,44.9863,44.9061,44.9134,16600.0
2011-12-23 13:20:00,61.62,61.68,61.61,61.67,20000.0,44.9207,44.9645,44.9134,44.9572,20000.0
2011-12-23 13:25:00,61.67,61.73,61.67,61.7,20400.0,44.9572,45.0009,44.9572,44.979,20400.0
2011-12-23 13:30:00,61.7,61.7,61.6,61.61,50000.0,44.979,44.979,44.9061,44.9134,50000.0
2011-12-23 13:35:00,61.61,61.66,61.57,61.65,20200.0,44.9134,44.9499,44.8843,44.9426,20200.0
2011-12-23 13:40:00,61.66,61.73,61.66,61.69,19500.0,44.9499,45.0009,44.9499,44.9717,19500.0
2011-12-23 13:45:00,61.68,61.7,61.65,61.69,15600.0,44.9645,44.979,44.9426,44.9717,15600.0
2011-12-23 13:50:00,61.69,61.76,61.69,61.76,27400.0,44.9717,45.0228,44.9717,45.0228,27400.0
2011-12-23 13:55:00,61.76,61.8,61.75,61.8,13500.0,45.0228,45.0519,45.0155,45.0519,13500.0
2011-12-23 14:00:00,61.8,61.82,61.79,61.82,41400.0,45.0519,45.0665,45.0446,45.0665,41400.0
2011-12-23 14:05:00,61.81,61.81,61.79,61.8,18100.0,45.0592,45.0592,45.0446,45.0519,18100.0
2011-12-23 14:10:00,61.81,61.83,61.78,61.78,23700.0,45.0592,45.0738,45.0374,45.0374,23700.0
2011-12-23 14:15:00,61.79,61.8,61.77,61.79,17400.0,45.0446,45.0519,45.0301,45.0446,17400.0
2011-12-23 14:20:00,61.79,61.79,61.74,61.75,18400.0,45.0446,45.0446,45.0082,45.0155,18400.0
2011-12-23 14:25:00,61.76,61.77,61.75,61.77,9500.0,45.0228,45.0301,45.0155,45.0301,9500.0
2011-12-23 14:30:00,61.77,61.83,61.76,61.83,14300.0,45.0301,45.0738,45.0228,45.0738,14300.0
2011-12-23 14:35:00,61.84,61.85,61.78,61.78,17600.0,45.0811,45.0884,45.0374,45.0374,17600.0
2011-12-23 14:40:00,61.78,61.8,61.75,61.75,17600.0,45.0374,45.0519,45.0155,45.0155,17600.0
2011-12-23 14:45:00,61.75,61.76,61.74,61.75,15400.0,45.0155,45.0228,45.0082,45.0155,15400.0
2011-12-23 14:50:00,61.75,61.82,61.75,61.79,32600.0,45.0155,45.0665,45.0155,45.0446,32600.0
2011-12-23 14:55:00,61.79,61.79,61.75,61.75,7700.0,45.0446,45.0446,45.0155,45.0155,7700.0
2011-12-23 15:00:00,61.75,61.76,61.72,61.74,19000.0,45.0155,45.0228,44.9936,45.0082,19000.0
2011-12-23 15:05:00,61.75,61.77,61.73,61.74,17900.0,45.0155,45.0301,45.0009,45.0082,17900.0
2011-12-23 15:10:00,61.74,61.76,61.67,61.69,33800.0,45.0082,45.0228,44.9572,44.9717,33800.0
2011-12-23 15:15:00,61.68,61.72,61.67,61.67,27200.0,44.9645,44.9936,44.9572,44.9572,27200.0
2011-12-23 15:20:00,61.67,61.68,61.64,61.66,34200.0,44.9572,44.9645,44.9353,44.9499,34200.0
2011-12-23 15:25:00,61.66,61.66,61.64,61.65,28200.0,44.9499,44.9499,44.9353,44.9426,28200.0
2011-12-23 15:30:00,61.65,61.69,61.65,61.68,22900.0,44.9426,44.9717,44.9426,44.9645,22900.0
2011-12-23 15:35:00,61.68,61.7,61.65,61.7,29000.0,44.9645,44.979,44.9426,44.979,29000.0
2011-12-23 15:40:00,61.7,61.77,61.68,61.75,42100.0,44.979,45.0301,44.9645,45.0155,42100.0
2011-12-23 15:45:00,61.75,61.8,61.73,61.77,43900.0,45.0155,45.0519,45.0009,45.0301,43900.0
2011-12-23 15:50:00,61.78,61.8,61.76,61.78,66300.0,45.0374,45.0519,45.0228,45.0374,66300.0
2011-12-23 15:55:00,61.78,61.9,61.78,61.87,157100.0,45.0374,45.1248,45.0374,45.103,157100.0
2011-12-27 09:30:00,61.62,61.75,61.62,61.72,81500.0,44.9207,45.0155,44.9207,44.9936,81500.0
2011-12-27 09:35:00,61.72,61.78,61.62,61.76,52000.0,44.9936,45.0374,44.9207,45.0228,52000.0
2011-12-27 09:40:00,61.77,61.94,61.73,61.94,33800.0,45.0301,45.154,45.0009,45.154,33800.0
2011-12-27 09:45:00,61.94,61.98,61.86,61.97,52300.0,45.154,45.1832,45.0957,45.1759,52300.0
2011-12-27 09:50:00,61.98,62.0,61.9,61.94,84400.0,45.1832,45.1977,45.1248,45.154,84400.0
2011-12-27 09:55:00,61.94,62.05,61.94,62.02,42600.0,45.154,45.2342,45.154,45.2123,42600.0
2011-12-27 10:00:00,62.0,62.07,61.94,62.02,39900.0,45.1977,45.2488,45.154,45.2123,39900.0
2011-12-27 10:05:00,62.01,62.09,61.97,61.98,38000.0,45.205,45.2633,45.1759,45.1832,38000.0
2011-12-27 10:10:00,61.97,61.98,61.81,61.83,58100.0,45.1759,45.1832,45.0592,45.0738,58100.0
2011-12-27 10:15:00,61.81,61.82,61.61,61.66,54900.0,45.0592,45.0665,44.9134,44.9499,54900.0
2011-12-27 10:20:00,61.66,61.74,61.57,61.71,56100.0,44.9499,45.0082,44.8843,44.9863,56100.0
2011-12-27 10:25:00,61.71,61.71,61.51,61.54,63900.0,44.9863,44.9863,44.8405,44.8624,63900.0
2011-12-27 10:30:00,61.54,61.56,61.4,61.55,55400.0,44.8624,44.877,44.7603,44.8697,55400.0
2011-12-27 10:35:00,61.55,61.57,61.43,61.43,12700.0,44.8697,44.8843,44.7822,44.7822,12700.0
2011-12-27 10:40:00,61.42,61.5,61.39,61.39,22800.0,44.7749,44.8332,44.753,44.753,22800.0
2011-12-27 10:45:00,61.4,61.51,61.38,61.5,25900.0,44.7603,44.8405,44.7458,44.8332,25900.0
2011-12-27 10:50:00,61.5,61.52,61.34,61.39,24300.0,44.8332,44.8478,44.7166,44.753,24300.0
2011-12-27 10:55:00,61.4,61.43,61.39,61.41,14300.0,44.7603,44.7822,44.753,44.7676,14300.0
2011-12-27 11:00:00,61.42,61.46,61.4,61.42,21000.0,44.7749,44.8041,44.7603,44.7749,21000.0
2011-12-27 11:05:00,61.43,61.43,61.34,61.37,14500.0,44.7822,44.7822,44.7166,44.7385,14500.0
2011-12-27 11:10:00,61.38,61.51,61.36,61.51,12100.0,44.7458,44.8405,44.7312,44.8405,12100.0
2011-12-27 11:15:00,61.52,61.53,61.47,61.47,15300.0,44.8478,44.8551,44.8114,44.8114,15300.0
2011-12-27 11:20:00,61.46,61.48,61.43,61.46,10400.0,44.8041,44.8187,44.7822,44.8041,10400.0
2011-12-27 11:25:00,61.46,61.49,61.41,61.48,15800.0,44.8041,44.8259,44.7676,44.8187,15800.0
2011-12-27 11:30:00,61.47,61.5,61.47,61.47,9500.0,44.8114,44.8332,44.8114,44.8114,9500.0
2011-12-27 11:35:00,61.47,61.55,61.44,61.55,12700.0,44.8114,44.8697,44.7895,44.8697,12700.0
2011-12-27 11:40:00,61.55,61.61,61.54,61.6,18400.0,44.8697,44.9134,44.8624,44.9061,18400.0
2011-12-27 11:45:00,61.61,61.63,61.6,61.61,14200.0,44.9134,44.928,44.9061,44.9134,14200.0
2011-12-27 11:50:00,61.62,61.64,61.61,61.63,12200.0,44.9207,44.9353,44.9134,44.928,12200.0
2011-12-27 11:55:00,61.63,61.63,61.6,61.6,17100.0,44.928,44.928,44.9061,44.9061,17100.0
2011-12-27 12:00:00,61.61,61.62,61.54,61.55,11700.0,44.9134,44.9207,44.8624,44.8697,11700.0
2011-12-27 12:05:00,61.53,61.55,61.51,61.53,10000.0,44.8551,44.8697,44.8405,44.8551,10000.0
2011-12-27 12:10:00,61.54,61.55,61.45,61.45,13500.0,44.8624,44.8697,44.7968,44.7968,13500.0
2011-12-27 12:15:00,61.45,61.48,61.4,61.4,20800.0,44.7968,44.8187,44.7603,44.7603,20800.0
2011-12-27 12:20:00,61.4,61.46,61.36,61.46,32700.0,44.7603,44.8041,44.7312,44.8041,32700.0
2011-12-27 12:25:00,61.46,61.49,61.45,61.49,7900.0,44.8041,44.8259,44.7968,44.8259,7900.0
2011-12-27 12:30:00,61.51,61.51,61.42,61.42,13500.0,44.8405,44.8405,44.7749,44.7749,13500.0
2011-12-27 12:35:00,61.42,61.42,61.35,61.35,17300.0,44.7749,44.7749,44.7239,44.7239,17300.0
2011-12-27 12:40:00,61.37,61.39,61.31,61.39,20400.0,44.7385,44.753,44.6947,44.753,20400.0
2011-12-27 12:45:00,61.39,61.43,61.34,61.42,17000.0,44.753,44.7822,44.7166,44.7749,17000.0
2011-12-27 12:50:00,61.42,61.45,61.42,61.43,6600.0,44.7749,44.7968,44.7749,44.7822,6600.0
2011-12-27 12:55:00,61.42,61.43,61.41,61.41,8100.0,44.7749,44.7822,44.7676,44.7676,8100.0
2011-12-27 13:00:00,61.42,61.47,61.41,61.42,7900.0,44.7749,44.8114,44.7676,44.7749,7900.0
2011-12-27 13:05:00,61.44,61.5,61.42,61.49,11700.0,44.7895,44.8332,44.7749,44.8259,11700.0
2011-12-27 13:10:00,61.48,61.52,61.45,61.5,12300.0,44.8187,44.8478,44.7968,44.8332,12300.0
2011-12-27 13:15:00,61.5,61.51,61.47,61.49,10100.0,44.8332,44.8405,44.8114,44.8259,10100.0
2011-12-27 13:20:00,61.47,61.54,61.46,61.54,5300.0,44.8114,44.8624,44.8041,44.8624,5300.0
2011-12-27 13:25:00,61.54,61.66,61.54,61.65,23000.0,44.8624,44.9499,44.8624,44.9426,23000.0
2011-12-27 13:30:00,61.65,61.67,61.59,61.59,9100.0,44.9426,44.9572,44.8988,44.8988,9100.0
2011-12-27 13:35:00,61.59,61.65,61.59,61.64,6100.0,44.8988,44.9426,44.8988,44.9353,6100.0
2011-12-27 13:40:00,61.64,61.67,61.63,61.65,5600.0,44.9353,44.9572,44.928,44.9426,5600.0
2011-12-27 13:45:00,61.65,61.67,61.61,61.61,8400.0,44.9426,44.9572,44.9134,44.9134,8400.0
2011-12-27 13:50:00,61.61,61.64,61.59,61.61,18700.0,44.9134,44.9353,44.8988,44.9134,18700.0
2011-12-27 13:55:00,61.62,61.7,61.61,61.64,8400.0,44.9207,44.979,44.9134,44.9353,8400.0
2011-12-27 14:00:00,61.64,61.66,61.57,61.58,14200.0,44.9353,44.9499,44.8843,44.8916,14200.0
2011-12-27 14:05:00,61.58,61.58,61.52,61.52,6900.0,44.8916,44.8916,44.8478,44.8478,6900.0
2011-12-27 14:10:00,61.54,61.56,61.51,61.51,10800.0,44.8624,44.877,44.8405,44.8405,10800.0
2011-12-27 14:15:00,61.51,61.52,61.47,61.5,14400.0,44.8405,44.8478,44.8114,44.8332,14400.0
2011-12-27 14:20:00,61.49,61.49,61.45,61.45,18300.0,44.8259,44.8259,44.7968,44.7968,18300.0
2011-12-27 14:25:00,61.45,61.46,61.41,61.41,8900.0,44.7968,44.8041,44.7676,44.7676,8900.0
2011-12-27 14:30:00,61.41,61.42,61.34,61.35,14000.0,44.7676,44.7749,44.7166,44.7239,14000.0
2011-12-27 14:35:00,61.37,61.42,61.34,61.42,10900.0,44.7385,44.7749,44.7166,44.7749,10900.0
2011-12-27 14:40:00,61.42,61.44,61.4,61.41,7200.0,44.7749,44.7895,44.7603,44.7676,7200.0
2011-12-27 14:45:00,61.41,61.48,61.41,61.47,7300.0,44.7676,44.8187,44.7676,44.8114,7300.0
2011-12-27 14:50:00,61.48,61.48,61.43,61.43,10000.0,44.8187,44.8187,44.7822,44.7822,10000.0
2011-12-27 14:55:00,61.44,61.45,61.36,61.36,31200.0,44.7895,44.7968,44.7312,44.7312,31200.0
2011-12-27 15:00:00,61.38,61.43,61.37,61.43,13500.0,44.7458,44.7822,44.7385,44.7822,13500.0
2011-12-27 15:05:00,61.44,61.46,61.38,61.4,18800.0,44.7895,44.8041,44.7458,44.7603,18800.0
2011-12-27 15:10:00,61.4,61.41,61.37,61.38,10800.0,44.7603,44.7676,44.7385,44.7458,10800.0
2011-12-27 15:15:00,61.38,61.38,61.33,61.35,14000.0,44.7458,44.7458,44.7093,44.7239,14000.0
2011-12-27 15:20:00,61.35,61.35,61.29,61.32,20300.0,44.7239,44.7239,44.6801,44.702,20300.0
2011-12-27 15:25:00,61.31,61.33,61.27,61.28,14000.0,44.6947,44.7093,44.6656,44.6729,14000.0
2011-12-27 15:30:00,61.28,61.34,61.27,61.34,24600.0,44.6729,44.7166,44.6656,44.7166,24600.0
2011-12-27 15:35:00,61.34,61.35,61.26,61.29,24700.0,44.7166,44.7239,44.6583,44.6801,24700.0
2011-12-27 15:40:00,61.26,61.28,61.21,61.28,54900.0,44.6583,44.6729,44.6218,44.6729,54900.0
2011-12-27 15:45:00,61.28,61.42,61.28,61.42,42900.0,44.6729,44.7749,44.6729,44.7749,42900.0
2011-12-27 15:50:00,61.42,61.42,61.34,61.36,61000.0,44.7749,44.7749,44.7166,44.7312,61000.0
2011-12-27 15:55:00,61.35,61.41,61.33,61.39,126800.0,44.7239,44.7676,44.7093,44.753,126800.0
2011-12-28 09:30:00,61.12,61.41,60.67,60.81,129900.0,44.5562,44.7676,44.2282,44.3302,129900.0
2011-12-28 09:35:00,60.82,61.07,60.56,61.0,59600.0,44.3375,44.5198,44.148,44.4687,59600.0
2011-12-28 09:40:00,61.0,61.17,60.83,60.98,40000.0,44.4687,44.5927,44.3448,44.4542,40000.0
2011-12-28 09:45:00,60.98,61.11,60.85,60.85,82000.0,44.4542,44.5489,44.3594,44.3594,82000.0
2011-12-28 09:50:00,60.85,60.87,60.77,60.78,36100.0,44.3594,44.374,44.3011,44.3084,36100.0
2011-12-28 09:55:00,60.79,60.83,60.69,60.77,19100.0,44.3156,44.3448,44.2427,44.3011,19100.0
2011-12-28 10:00:00,60.79,60.84,60.5,60.61,53500.0,44.3156,44.3521,44.1042,44.1844,53500.0
2011-12-28 10:05:00,60.58,60.69,60.5,60.68,37400.0,44.1626,44.2427,44.1042,44.2355,37400.0
2011-12-28 10:10:00,60.69,60.83,60.66,60.68,47400.0,44.2427,44.3448,44.2209,44.2355,47400.0
2011-12-28 10:15:00,60.71,60.71,60.27,60.31,94100.0,44.2573,44.2573,43.9366,43.9657,94100.0
2011-12-28 10:20:00,60.3,60.58,60.3,60.44,55800.0,43.9584,44.1626,43.9584,44.0605,55800.0
2011-12-28 10:25:00,60.44,60.45,60.25,60.3,72800.0,44.0605,44.0678,43.922,43.9584,72800.0
2011-12-28 10:30:00,60.29,60.3,60.23,60.27,70600.0,43.9511,43.9584,43.9074,43.9366,70600.0
2011-12-28 10:35:00,60.29,60.3,60.18,60.27,44700.0,43.9511,43.9584,43.871,43.9366,44700.0
2011-12-28 10:40:00,60.26,60.48,60.26,60.46,41000.0,43.9293,44.0897,43.9293,44.0751,41000.0
2011-12-28 10:45:00,60.44,60.6,60.43,60.52,52900.0,44.0605,44.1771,44.0532,44.1188,52900.0
2011-12-28 10:50:00,60.51,60.64,60.48,60.63,73800.0,44.1115,44.2063,44.0897,44.199,73800.0
2011-12-28 10:55:00,60.63,60.65,60.46,60.51,43700.0,44.199,44.2136,44.0751,44.1115,43700.0
2011-12-28 11:00:00,60.5,60.53,60.28,60.3,67600.0,44.1042,44.1261,43.9439,43.9584,67600.0
2011-12-28 11:05:00,60.3,60.3,60.1,60.12,125800.0,43.9584,43.9584,43.8126,43.8272,125800.0
2011-12-28 11:10:00,60.12,60.12,59.97,59.97,124700.0,43.8272,43.8272,43.7179,43.7179,124700.0
2011-12-28 11:15:00,59.97,59.98,59.59,59.61,163300.0,43.7179,43.7252,43.4409,43.4554,163300.0
2011-12-28 11:20:00,59.65,59.71,59.55,59.58,77900.0,43.4846,43.5283,43.4117,43.4336,77900.0
2011-12-28 11:25:00,59.58,59.58,59.21,59.25,164100.0,43.4336,43.4336,43.1638,43.193,164100.0
2011-12-28 11:30:00,59.25,59.5,59.25,59.41,143500.0,43.193,43.3752,43.193,43.3096,143500.0
2011-12-28 11:35:00,59.41,59.52,59.23,59.28,91000.0,43.3096,43.3898,43.1784,43.2149,91000.0
2011-12-28 11:40:00,59.3,59.44,59.09,59.26,88800.0,43.2294,43.3315,43.0764,43.2003,88800.0
2011-12-28 11:45:00,59.25,59.45,59.18,59.41,118700.0,43.193,43.3388,43.142,43.3096,118700.0
2011-12-28 11:50:00,59.41,59.54,59.36,59.54,176500.0,43.3096,43.4044,43.2732,43.4044,176500.0
2011-12-28 11:55:00,59.54,59.66,59.41,59.66,63400.0,43.4044,43.4919,43.3096,43.4919,63400.0
2011-12-28 12:00:00,59.66,59.69,59.52,59.53,64200.0,43.4919,43.5138,43.3898,43.3971,64200.0
2011-12-28 12:05:00,59.54,59.54,59.37,59.51,81000.0,43.4044,43.4044,43.2805,43.3825,81000.0
2011-12-28 12:10:00,59.5,59.51,59.41,59.47,73800.0,43.3752,43.3825,43.3096,43.3534,73800.0
2011-12-28 12:15:00,59.5,59.57,59.39,59.57,46000.0,43.3752,43.4263,43.2951,43.4263,46000.0
2011-12-28 12:20:00,59.56,59.69,59.56,59.65,44900.0,43.419,43.5138,43.419,43.4846,44900.0
2011-12-28 12:25:00,59.65,59.65,59.47,59.52,91600.0,43.4846,43.4846,43.3534,43.3898,91600.0
2011-12-28 12:30:00,59.53,59.72,59.48,59.71,37500.0,43.3971,43.5356,43.3607,43.5283,37500.0
2011-12-28 12:35:00,59.72,59.78,59.65,59.77,29800.0,43.5356,43.5794,43.4846,43.5721,29800.0
2011-12-28 12:40:00,59.77,59.78,59.68,59.7,34200.0,43.5721,43.5794,43.5065,43.521,34200.0
2011-12-28 12:45:00,59.69,59.73,59.64,59.67,31700.0,43.5138,43.5429,43.4773,43.4992,31700.0
2011-12-28 12:50:00,59.66,59.68,59.35,59.45,118600.0,43.4919,43.5065,43.2659,43.3388,118600.0
2011-12-28 12:55:00,59.44,59.47,59.37,59.39,40800.0,43.3315,43.3534,43.2805,43.2951,40800.0
2011-12-28 13:00:00,59.37,59.45,59.35,59.44,35400.0,43.2805,43.3388,43.2659,43.3315,35400.0
2011-12-28 13:05:00,59.44,59.45,59.31,59.36,25800.0,43.3315,43.3388,43.2367,43.2732,25800.0
2011-12-28 13:10:00,59.36,59.41,59.36,59.37,16400.0,43.2732,43.3096,43.2732,43.2805,16400.0
2011-12-28 13:15:00,59.38,59.46,59.38,59.42,30100.0,43.2878,43.3461,43.2878,43.3169,30100.0
2011-12-28 13:20:00,59.43,59.45,59.3,59.33,45400.0,43.3242,43.3388,43.2294,43.2513,45400.0
2011-12-28 13:25:00,59.32,59.46,59.31,59.46,32900.0,43.244,43.3461,43.2367,43.3461,32900.0
2011-12-28 13:30:00,59.45,59.53,59.45,59.53,19700.0,43.3388,43.3971,43.3388,43.3971,19700.0
2011-12-28 13:35:00,59.53,59.58,59.51,59.54,36200.0,43.3971,43.4336,43.3825,43.4044,36200.0
2011-12-28 13:40:00,59.54,59.56,59.43,59.43,15200.0,43.4044,43.419,43.3242,43.3242,15200.0
2011-12-28 13:45:00,59.44,59.5,59.4,59.49,16700.0,43.3315,43.3752,43.3023,43.368,16700.0
2011-12-28 13:50:00,59.5,59.58,59.48,59.57,22900.0,43.3752,43.4336,43.3607,43.4263,22900.0
2011-12-28 13:55:00,59.56,59.58,59.53,59.53,35800.0,43.419,43.4336,43.3971,43.3971,35800.0
2011-12-28 14:00:00,59.54,59.55,59.44,59.49,35100.0,43.4044,43.4117,43.3315,43.368,35100.0
2011-12-28 14:05:00,59.5,59.62,59.48,59.56,37500.0,43.3752,43.4627,43.3607,43.419,37500.0
2011-12-28 14:10:00,59.56,59.56,59.48,59.51,29800.0,43.419,43.419,43.3607,43.3825,29800.0
2011-12-28 14:15:00,59.52,59.55,59.47,59.55,18100.0,43.3898,43.4117,43.3534,43.4117,18100.0
2011-12-28 14:20:00,59.54,59.59,59.54,59.58,19000.0,43.4044,43.4409,43.4044,43.4336,19000.0
2011-12-28 14:25:00,59.58,59.65,59.57,59.64,33000.0,43.4336,43.4846,43.4263,43.4773,33000.0
2011-12-28 14:30:00,59.65,59.67,59.6,59.63,31800.0,43.4846,43.4992,43.4481,43.47,31800.0
2011-12-28 14:35:00,59.62,59.63,59.52,59.53,24400.0,43.4627,43.47,43.3898,43.3971,24400.0
2011-12-28 14:40:00,59.53,59.56,59.44,59.44,28200.0,43.3971,43.419,43.3315,43.3315,28200.0
2011-12-28 14:45:00,59.44,59.49,59.43,59.46,24700.0,43.3315,43.368,43.3242,43.3461,24700.0
2011-12-28 14:50:00,59.46,59.54,59.45,59.53,36000.0,43.3461,43.4044,43.3388,43.3971,36000.0
2011-12-28 14:55:00,59.52,59.6,59.52,59.57,45400.0,43.3898,43.4481,43.3898,43.4263,45400.0
2011-12-28 15:00:00,59.58,59.6,59.5,59.58,30800.0,43.4336,43.4481,43.3752,43.4336,30800.0
2011-12-28 15:05:00,59.58,59.62,59.57,59.59,26900.0,43.4336,43.4627,43.4263,43.4409,26900.0
2011-12-28 15:10:00,59.6,59.61,59.51,59.56,49700.0,43.4481,43.4554,43.3825,43.419,49700.0
2011-12-28 15:15:00,59.55,59.56,59.32,59.39,79900.0,43.4117,43.419,43.244,43.2951,79900.0
2011-12-28 15:20:00,59.4,59.52,59.33,59.52,57000.0,43.3023,43.3898,43.2513,43.3898,57000.0
2011-12-28 15:25:00,59.51,59.53,59.25,59.33,84600.0,43.3825,43.3971,43.193,43.2513,84600.0
2011-12-28 15:30:00,59.33,59.36,59.26,59.28,97500.0,43.2513,43.2732,43.2003,43.2149,97500.0
2011-12-28 15:35:00,59.29,59.35,59.28,59.35,70500.0,43.2222,43.2659,43.2149,43.2659,70500.0
2011-12-28 15:40:00,59.35,59.44,59.34,59.43,75400.0,43.2659,43.3315,43.2586,43.3242,75400.0
2011-12-28 15:45:00,59.42,59.45,59.33,59.43,104500.0,43.3169,43.3388,43.2513,43.3242,104500.0
2011-12-28 15:50:00,59.43,59.43,59.33,59.41,148200.0,43.3242,43.3242,43.2513,43.3096,148200.0
2011-12-28 15:55:00,59.4,59.45,59.35,59.43,310700.0,43.3023,43.3388,43.2659,43.3242,310700.0
2011-12-29 09:30:00,58.36,58.69,58.25,58.4,261000.0,42.5442,42.7848,42.464,42.5733,261000.0
2011-12-29 09:35:00,58.46,58.84,58.46,58.69,135600.0,42.6171,42.8941,42.6171,42.7848,135600.0
2011-12-29 09:40:00,58.67,59.02,58.6,58.9,142000.0,42.7702,43.0253,42.7191,42.9378,142000.0
2011-12-29 09:45:00,58.92,59.04,58.73,58.95,110500.0,42.9524,43.0399,42.8139,42.9743,110500.0
2011-12-29 09:50:00,58.96,59.01,58.82,58.89,85700.0,42.9816,43.018,42.8795,42.9306,85700.0
2011-12-29 09:55:00,58.89,58.89,58.72,58.82,88000.0,42.9306,42.9306,42.8066,42.8795,88000.0
2011-12-29 10:00:00,58.82,58.98,58.78,58.97,104600.0,42.8795,42.9962,42.8504,42.9889,104600.0
2011-12-29 10:05:00,58.98,59.13,58.88,59.05,87700.0,42.9962,43.1055,42.9233,43.0472,87700.0
2011-12-29 10:10:00,59.06,59.18,59.01,59.11,71300.0,43.0545,43.142,43.018,43.0909,71300.0
2011-12-29 10:15:00,59.11,59.17,59.0,59.1,90600.0,43.0909,43.1347,43.0107,43.0836,90600.0
2011-12-29 10:20:00,59.09,59.18,59.01,59.1,64200.0,43.0764,43.142,43.018,43.0836,64200.0
2011-12-29 10:25:00,59.11,59.33,59.08,59.3,68900.0,43.0909,43.2513,43.0691,43.2294,68900.0
2011-12-29 10:30:00,59.31,59.43,59.25,59.38,100700.0,43.2367,43.3242,43.193,43.2878,100700.0
2011-12-29 10:35:00,59.39,59.51,59.35,59.43,46700.0,43.2951,43.3825,43.2659,43.3242,46700.0
2011-12-29 10:40:00,59.42,59.6,59.41,59.6,47200.0,43.3169,43.4481,43.3096,43.4481,47200.0
2011-12-29 10:45:00,59.6,59.64,59.56,59.62,53000.0,43.4481,43.4773,43.419,43.4627,53000.0
2011-12-29 10:50:00,59.61,59.66,59.44,59.66,92500.0,43.4554,43.4919,43.3315,43.4919,92500.0
2011-12-29 10:55:00,59.67,59.7,59.55,59.64,50100.0,43.4992,43.521,43.4117,43.4773,50100.0
2011-12-29 11:00:00,59.64,59.71,59.64,59.7,57600.0,43.4773,43.5283,43.4773,43.521,57600.0
2011-12-29 11:05:00,59.69,59.72,59.48,59.49,61500.0,43.5138,43.5356,43.3607,43.368,61500.0
2011-12-29 11:10:00,59.5,59.7,59.49,59.65,91600.0,43.3752,43.521,43.368,43.4846,91600.0
2011-12-29 11:15:00,59.63,59.66,59.56,59.63,41300.0,43.47,43.4919,43.419,43.47,41300.0
2011-12-29 11:20:00,59.62,59.73,59.62,59.69,55500.0,43.4627,43.5429,43.4627,43.5138,55500.0
2011-12-29 11:25:00,59.67,59.8,59.67,59.78,33900.0,43.4992,43.5939,43.4992,43.5794,33900.0
2011-12-29 11:30:00,59.75,59.78,59.66,59.78,41000.0,43.5575,43.5794,43.4919,43.5794,41000.0
2011-12-29 11:35:00,59.78,59.84,59.73,59.75,36000.0,43.5794,43.6231,43.5429,43.5575,36000.0
2011-12-29 11:40:00,59.75,59.77,59.61,59.61,40900.0,43.5575,43.5721,43.4554,43.4554,40900.0
2011-12-29 11:45:00,59.62,59.75,59.59,59.75,42300.0,43.4627,43.5575,43.4409,43.5575,42300.0
2011-12-29 11:50:00,59.75,59.78,59.71,59.78,40600.0,43.5575,43.5794,43.5283,43.5794,40600.0
2011-12-29 11:55:00,59.78,59.8,59.74,59.8,24900.0,43.5794,43.5939,43.5502,43.5939,24900.0
2011-12-29 12:00:00,59.81,59.88,59.7,59.85,34500.0,43.6012,43.6523,43.521,43.6304,34500.0
2011-12-29 12:05:00,59.85,59.85,59.76,59.78,13700.0,43.6304,43.6304,43.5648,43.5794,13700.0
2011-12-29 12:10:00,59.78,59.86,59.75,59.83,23700.0,43.5794,43.6377,43.5575,43.6158,23700.0
2011-12-29 12:15:00,59.83,59.83,59.75,59.75,27200.0,43.6158,43.6158,43.5575,43.5575,27200.0
2011-12-29 12:20:00,59.75,59.79,59.71,59.75,49700.0,43.5575,43.5867,43.5283,43.5575,49700.0
2011-12-29 12:25:00,59.76,59.76,59.72,59.74,33500.0,43.5648,43.5648,43.5356,43.5502,33500.0
2011-12-29 12:30:00,59.74,59.75,59.68,59.73,30000.0,43.5502,43.5575,43.5065,43.5429,30000.0
2011-12-29 12:35:00,59.73,59.84,59.73,59.84,29300.0,43.5429,43.6231,43.5429,43.6231,29300.0
2011-12-29 12:40:00,59.85,59.89,59.8,59.88,22300.0,43.6304,43.6596,43.5939,43.6523,22300.0
2011-12-29 12:45:00,59.87,59.91,59.86,59.91,24200.0,43.645,43.6741,43.6377,43.6741,24200.0
2011-12-29 12:50:00,59.91,60.01,59.85,60.0,54300.0,43.6741,43.747,43.6304,43.7397,54300.0
2011-12-29 12:55:00,60.0,60.06,59.96,60.01,84300.0,43.7397,43.7835,43.7106,43.747,84300.0
2011-12-29 13:00:00,60.01,60.02,59.93,59.95,31700.0,43.747,43.7543,43.6887,43.7033,31700.0
2011-12-29 13:05:00,59.96,60.0,59.95,60.0,23500.0,43.7106,43.7397,43.7033,43.7397,23500.0
2011-12-29 13:10:00,60.0,60.02,59.99,60.0,24000.0,43.7397,43.7543,43.7325,43.7397,24000.0
2011-12-29 13:15:00,60.0,60.05,59.96,60.05,53400.0,43.7397,43.7762,43.7106,43.7762,53400.0
2011-12-29 13:20:00,60.05,60.13,60.05,60.12,19000.0,43.7762,43.8345,43.7762,43.8272,19000.0
2011-12-29 13:25:00,60.12,60.36,60.11,60.22,57100.0,43.8272,44.0022,43.8199,43.9001,57100.0
2011-12-29 13:30:00,60.22,60.31,60.18,60.27,39100.0,43.9001,43.9657,43.871,43.9366,39100.0
2011-12-29 13:35:00,60.28,60.39,60.26,60.39,32400.0,43.9439,44.024,43.9293,44.024,32400.0
2011-12-29 13:40:00,60.39,60.44,60.3,60.31,44800.0,44.024,44.0605,43.9584,43.9657,44800.0
2011-12-29 13:45:00,60.31,60.31,60.13,60.2,39200.0,43.9657,43.9657,43.8345,43.8855,39200.0
2011-12-29 13:50:00,60.19,60.22,60.08,60.21,48400.0,43.8782,43.9001,43.7981,43.8928,48400.0
2011-12-29 13:55:00,60.2,60.27,60.15,60.27,31600.0,43.8855,43.9366,43.8491,43.9366,31600.0
2011-12-29 14:00:00,60.27,60.44,60.24,60.42,53100.0,43.9366,44.0605,43.9147,44.0459,53100.0
2011-12-29 14:05:00,60.43,60.48,60.33,60.35,26100.0,44.0532,44.0897,43.9803,43.9949,26100.0
2011-12-29 14:10:00,60.34,60.38,60.28,60.37,21600.0,43.9876,44.0168,43.9439,44.0095,21600.0
2011-12-29 14:15:00,60.35,60.37,60.31,60.34,20100.0,43.9949,44.0095,43.9657,43.9876,20100.0
2011-12-29 14:20:00,60.34,60.38,60.32,60.38,22200.0,43.9876,44.0168,43.973,44.0168,22200.0
2011-12-29 14:25:00,60.38,60.47,60.32,60.32,39700.0,44.0168,44.0824,43.973,43.973,39700.0
2011-12-29 14:30:00,60.33,60.33,60.25,60.27,45700.0,43.9803,43.9803,43.922,43.9366,45700.0
2011-12-29 14:35:00,60.26,60.31,60.24,60.29,24800.0,43.9293,43.9657,43.9147,43.9511,24800.0
2011-12-29 14:40:00,60.28,60.37,60.27,60.35,21600.0,43.9439,44.0095,43.9366,43.9949,21600.0
2011-12-29 14:45:00,60.34,60.43,60.34,60.41,22600.0,43.9876,44.0532,43.9876,44.0386,22600.0
2011-12-29 14:50:00,60.41,60.47,60.41,60.47,25600.0,44.0386,44.0824,44.0386,44.0824,25600.0
2011-12-29 14:55:00,60.46,60.49,60.42,60.44,34400.0,44.0751,44.0969,44.0459,44.0605,34400.0
2011-12-29 15:00:00,60.44,60.48,60.37,60.38,86300.0,44.0605,44.0897,44.0095,44.0168,86300.0
2011-12-29 15:05:00,60.38,60.51,60.38,60.46,49100.0,44.0168,44.1115,44.0168,44.0751,49100.0
2011-12-29 15:10:00,60.47,60.5,60.41,60.43,68200.0,44.0824,44.1042,44.0386,44.0532,68200.0
2011-12-29 15:15:00,60.44,60.47,60.33,60.33,62300.0,44.0605,44.0824,43.9803,43.9803,62300.0
2011-12-29 15:20:00,60.33,60.33,60.21,60.32,61800.0,43.9803,43.9803,43.8928,43.973,61800.0
2011-12-29 15:25:00,60.32,60.33,60.21,60.25,68000.0,43.973,43.9803,43.8928,43.922,68000.0
2011-12-29 15:30:00,60.24,60.24,60.14,60.14,99100.0,43.9147,43.9147,43.8418,43.8418,99100.0
2011-12-29 15:35:00,60.14,60.25,60.13,60.24,88600.0,43.8418,43.922,43.8345,43.9147,88600.0
2011-12-29 15:40:00,60.24,60.33,60.24,60.3,109700.0,43.9147,43.9803,43.9147,43.9584,109700.0
2011-12-29 15:45:00,60.3,60.32,60.21,60.22,147700.0,43.9584,43.973,43.8928,43.9001,147700.0
2011-12-29 15:50:00,60.21,60.3,60.17,60.24,144000.0,43.8928,43.9584,43.8637,43.9147,144000.0
2011-12-29 15:55:00,60.25,60.41,60.25,60.35,265500.0,43.922,44.0386,43.922,43.9949,265500.0
2011-12-30 09:30:00,60.73,61.09,60.64,60.99,99100.0,44.2719,44.5343,44.2063,44.4614,99100.0
2011-12-30 09:35:00,60.99,61.09,60.55,60.65,88400.0,44.4614,44.5343,44.1407,44.2136,88400.0
2011-12-30 09:40:00,60.63,60.86,60.6,60.61,37800.0,44.199,44.3667,44.1771,44.1844,37800.0
2011-12-30 09:45:00,60.62,60.82,60.55,60.82,72200.0,44.1917,44.3375,44.1407,44.3375,72200.0
2011-12-30 09:50:00,60.81,60.88,60.74,60.84,47700.0,44.3302,44.3813,44.2792,44.3521,47700.0
2011-12-30 09:55:00,60.82,60.83,60.63,60.78,49400.0,44.3375,44.3448,44.199,44.3084,49400.0
2011-12-30 10:00:00,60.78,60.85,60.61,60.72,70600.0,44.3084,44.3594,44.1844,44.2646,70600.0
2011-12-30 10:05:00,60.71,60.77,60.64,60.72,88200.0,44.2573,44.3011,44.2063,44.2646,88200.0
2011-12-30 10:10:00,60.71,60.71,60.52,60.52,62900.0,44.2573,44.2573,44.1188,44.1188,62900.0
2011-12-30 10:15:00,60.53,60.54,60.28,60.29,62700.0,44.1261,44.1334,43.9439,43.9511,62700.0
2011-12-30 10:20:00,60.28,60.32,60.18,60.21,61600.0,43.9439,43.973,43.871,43.8928,61600.0
2011-12-30 10:25:00,60.2,60.28,60.11,60.28,48300.0,43.8855,43.9439,43.8199,43.9439,48300.0
2011-12-30 10:30:00,60.28,60.33,60.19,60.32,35700.0,43.9439,43.9803,43.8782,43.973,35700.0
2011-12-30 10:35:00,60.33,60.38,60.29,60.35,49000.0,43.9803,44.0168,43.9511,43.9949,49000.0
2011-12-30 10:40:00,60.34,60.47,60.34,60.4,28800.0,43.9876,44.0824,43.9876,44.0313,28800.0
2011-12-30 10:45:00,60.38,60.38,60.21,60.22,49300.0,44.0168,44.0168,43.8928,43.9001,49300.0
2011-12-30 10:50:00,60.23,60.31,60.2,60.3,24500.0,43.9074,43.9657,43.8855,43.9584,24500.0
2011-12-30 10:55:00,60.3,60.38,60.3,60.34,34400.0,43.9584,44.0168,43.9584,43.9876,34400.0
2011-12-30 11:00:00,60.35,60.42,60.24,60.24,41600.0,43.9949,44.0459,43.9147,43.9147,41600.0
2011-12-30 11:05:00,60.24,60.26,60.16,60.18,42700.0,43.9147,43.9293,43.8564,43.871,42700.0
2011-12-30 11:10:00,60.17,60.18,60.1,60.1,43300.0,43.8637,43.871,43.8126,43.8126,43300.0
2011-12-30 11:15:00,60.1,60.11,60.02,60.06,34500.0,43.8126,43.8199,43.7543,43.7835,34500.0
2011-12-30 11:20:00,60.05,60.18,60.05,60.18,23500.0,43.7762,43.871,43.7762,43.871,23500.0
2011-12-30 11:25:00,60.18,60.27,60.16,60.27,25600.0,43.871,43.9366,43.8564,43.9366,25600.0
2011-12-30 11:30:00,60.28,60.33,60.23,60.33,19400.0,43.9439,43.9803,43.9074,43.9803,19400.0
2011-12-30 11:35:00,60.33,60.33,60.23,60.23,21900.0,43.9803,43.9803,43.9074,43.9074,21900.0
2011-12-30 11:40:00,60.25,60.25,60.12,60.13,34100.0,43.922,43.922,43.8272,43.8345,34100.0
2011-12-30 11:45:00,60.13,60.15,60.09,60.12,16900.0,43.8345,43.8491,43.8053,43.8272,16900.0
2011-12-30 11:50:00,60.12,60.12,59.98,59.99,42200.0,43.8272,43.8272,43.7252,43.7325,42200.0
2011-12-30 11:55:00,59.98,59.99,59.93,59.96,37200.0,43.7252,43.7325,43.6887,43.7106,37200.0
2011-12-30 12:00:00,59.96,60.01,59.91,60.0,24500.0,43.7106,43.747,43.6741,43.7397,24500.0
2011-12-30 12:05:00,60.01,60.04,59.91,59.92,25500.0,43.747,43.7689,43.6741,43.6814,25500.0
2011-12-30 12:10:00,59.93,59.93,59.85,59.85,18200.0,43.6887,43.6887,43.6304,43.6304,18200.0
2011-12-30 12:15:00,59.85,59.91,59.81,59.89,34200.0,43.6304,43.6741,43.6012,43.6596,34200.0
2011-12-30 12:20:00,59.89,59.89,59.83,59.87,19400.0,43.6596,43.6596,43.6158,43.645,19400.0
2011-12-30 12:25:00,59.88,59.93,59.88,59.88,16700.0,43.6523,43.6887,43.6523,43.6523,16700.0
2011-12-30 12:30:00,59.88,59.9,59.83,59.84,26500.0,43.6523,43.6668,43.6158,43.6231,26500.0
2011-12-30 12:35:00,59.84,59.88,59.84,59.87,23200.0,43.6231,43.6523,43.6231,43.645,23200.0
2011-12-30 12:40:00,59.86,59.92,59.82,59.92,45200.0,43.6377,43.6814,43.6085,43.6814,45200.0
2011-12-30 12:45:00,59.91,59.98,59.91,59.98,33900.0,43.6741,43.7252,43.6741,43.7252,33900.0
2011-12-30 12:50:00,59.98,60.01,59.95,60.01,38600.0,43.7252,43.747,43.7033,43.747,38600.0
2011-12-30 12:55:00,60.01,60.03,59.98,59.98,15400.0,43.747,43.7616,43.7252,43.7252,15400.0
2011-12-30 13:00:00,59.98,60.0,59.95,59.98,28500.0,43.7252,43.7397,43.7033,43.7252,28500.0
2011-12-30 13:05:00,59.97,59.99,59.95,59.98,17800.0,43.7179,43.7325,43.7033,43.7252,17800.0
2011-12-30 13:10:00,59.97,59.99,59.93,59.93,35300.0,43.7179,43.7325,43.6887,43.6887,35300.0
2011-12-30 13:15:00,59.93,59.93,59.78,59.78,25100.0,43.6887,43.6887,43.5794,43.5794,25100.0
2011-12-30 13:20:00,59.78,59.91,59.77,59.89,26600.0,43.5794,43.6741,43.5721,43.6596,26600.0
2011-12-30 13:25:00,59.89,59.9,59.77,59.8,38800.0,43.6596,43.6668,43.5721,43.5939,38800.0
2011-12-30 13:30:00,59.81,59.82,59.69,59.77,33400.0,43.6012,43.6085,43.5138,43.5721,33400.0
2011-12-30 13:35:00,59.77,59.86,59.77,59.86,25000.0,43.5721,43.6377,43.5721,43.6377,25000.0
2011-12-30 13:40:00,59.85,59.89,59.81,59.89,22300.0,43.6304,43.6596,43.6012,43.6596,22300.0
2011-12-30 13:45:00,59.9,59.9,59.88,59.89,7100.0,43.6668,43.6668,43.6523,43.6596,7100.0
2011-12-30 13:50:00,59.88,59.91,59.86,59.89,30900.0,43.6523,43.6741,43.6377,43.6596,30900.0
2011-12-30 13:55:00,59.89,59.9,59.89,59.89,18300.0,43.6596,43.6668,43.6596,43.6596,18300.0
2011-12-30 14:00:00,59.9,59.92,59.89,59.92,21000.0,43.6668,43.6814,43.6596,43.6814,21000.0
2011-12-30 14:05:00,59.93,59.99,59.92,59.99,25800.0,43.6887,43.7325,43.6814,43.7325,25800.0
2011-12-30 14:10:00,59.98,60.0,59.92,59.92,20400.0,43.7252,43.7397,43.6814,43.6814,20400.0
2011-12-30 14:15:00,59.93,59.93,59.86,59.86,17700.0,43.6887,43.6887,43.6377,43.6377,17700.0
2011-12-30 14:20:00,59.86,59.87,59.77,59.79,47900.0,43.6377,43.645,43.5721,43.5867,47900.0
2011-12-30 14:25:00,59.79,59.83,59.79,59.83,16900.0,43.5867,43.6158,43.5867,43.6158,16900.0
2011-12-30 14:30:00,59.82,59.85,59.81,59.81,30100.0,43.6085,43.6304,43.6012,43.6012,30100.0
2011-12-30 14:35:00,59.82,59.83,59.79,59.8,18700.0,43.6085,43.6158,43.5867,43.5939,18700.0
2011-12-30 14:40:00,59.81,59.82,59.7,59.72,47100.0,43.6012,43.6085,43.521,43.5356,47100.0
2011-12-30 14:45:00,59.73,59.89,59.73,59.88,34300.0,43.5429,43.6596,43.5429,43.6523,34300.0
2011-12-30 14:50:00,59.89,59.9,59.87,59.87,26700.0,43.6596,43.6668,43.645,43.645,26700.0
2011-12-30 14:55:00,59.88,59.9,59.84,59.9,35900.0,43.6523,43.6668,43.6231,43.6668,35900.0
2011-12-30 15:00:00,59.9,59.98,59.9,59.95,24600.0,43.6668,43.7252,43.6668,43.7033,24600.0
2011-12-30 15:05:00,59.95,59.96,59.94,59.95,24800.0,43.7033,43.7106,43.696,43.7033,24800.0
2011-12-30 15:10:00,59.96,59.98,59.93,59.94,24700.0,43.7106,43.7252,43.6887,43.696,24700.0
2011-12-30 15:15:00,59.95,59.95,59.9,59.9,23900.0,43.7033,43.7033,43.6668,43.6668,23900.0
2011-12-30 15:20:00,59.9,59.96,59.88,59.94,43700.0,43.6668,43.7106,43.6523,43.696,43700.0
2011-12-30 15:25:00,59.94,60.02,59.94,60.0,44800.0,43.696,43.7543,43.696,43.7397,44800.0
2011-12-30 15:30:00,60.0,60.01,59.98,59.99,30600.0,43.7397,43.747,43.7252,43.7325,30600.0
2011-12-30 15:35:00,59.99,60.0,59.97,60.0,33400.0,43.7325,43.7397,43.7179,43.7397,33400.0
2011-12-30 15:40:00,60.0,60.12,60.0,60.11,76900.0,43.7397,43.8272,43.7397,43.8199,76900.0
2011-12-30 15:45:00,60.11,60.12,60.05,60.1,60800.0,43.8199,43.8272,43.7762,43.8126,60800.0
2011-12-30 15:50:00,60.1,60.1,60.05,60.08,90500.0,43.8126,43.8126,43.7762,43.7981,90500.0
2011-12-30 15:55:00,60.07,60.08,59.98,60.0,175700.0,43.7908,43.7981,43.7252,43.7397,175700.0
2012-01-03 09:30:00,61.41,61.7,61.34,61.45,152700.0,44.7676,44.979,44.7166,44.7968,152700.0
2012-01-03 09:35:00,61.43,61.86,61.41,61.77,129600.0,44.7822,45.0957,44.7676,45.0301,129600.0
2012-01-03 09:40:00,61.77,61.98,61.69,61.97,139100.0,45.0301,45.1832,44.9717,45.1759,139100.0
2012-01-03 09:45:00,61.98,62.0,61.54,61.57,137700.0,45.1832,45.1977,44.8624,44.8843,137700.0
2012-01-03 09:50:00,61.59,61.88,61.52,61.87,61300.0,44.8988,45.1103,44.8478,45.103,61300.0
2012-01-03 09:55:00,61.87,62.0,61.82,61.95,55500.0,45.103,45.1977,45.0665,45.1613,55500.0
2012-01-03 10:00:00,61.92,62.11,61.89,62.02,106800.0,45.1394,45.2779,45.1175,45.2123,106800.0
2012-01-03 10:05:00,62.03,62.13,61.97,61.98,78300.0,45.2196,45.2925,45.1759,45.1832,78300.0
2012-01-03 10:10:00,61.99,62.06,61.92,61.97,50700.0,45.1904,45.2415,45.1394,45.1759,50700.0
2012-01-03 10:15:00,61.98,62.04,61.94,61.97,49200.0,45.1832,45.2269,45.154,45.1759,49200.0
2012-01-03 10:20:00,61.96,62.08,61.92,61.96,71600.0,45.1686,45.2561,45.1394,45.1686,71600.0
2012-01-03 10:25:00,61.95,62.02,61.91,61.95,49600.0,45.1613,45.2123,45.1321,45.1613,49600.0
2012-01-03 10:30:00,61.96,62.0,61.87,61.87,63900.0,45.1686,45.1977,45.103,45.103,63900.0
2012-01-03 10:35:00,61.89,62.0,61.89,61.91,46900.0,45.1175,45.1977,45.1175,45.1321,46900.0
2012-01-03 10:40:00,61.93,61.96,61.83,61.83,78000.0,45.1467,45.1686,45.0738,45.0738,78000.0
2012-01-03 10:45:00,61.83,61.93,61.77,61.78,70400.0,45.0738,45.1467,45.0301,45.0374,70400.0
2012-01-03 10:50:00,61.79,61.86,61.7,61.76,85800.0,45.0446,45.0957,44.979,45.0228,85800.0
2012-01-03 10:55:00,61.76,61.87,61.72,61.85,53600.0,45.0228,45.103,44.9936,45.0884,53600.0
2012-01-03 11:00:00,61.86,61.96,61.83,61.89,58000.0,45.0957,45.1686,45.0738,45.1175,58000.0
2012-01-03 11:05:00,61.88,61.92,61.8,61.85,40200.0,45.1103,45.1394,45.0519,45.0884,40200.0
2012-01-03 11:10:00,61.85,61.98,61.82,61.97,76200.0,45.0884,45.1832,45.0665,45.1759,76200.0
2012-01-03 11:15:00,61.97,62.0,61.88,61.98,119300.0,45.1759,45.1977,45.1103,45.1832,119300.0
2012-01-03 11:20:00,61.97,62.05,61.97,62.03,65800.0,45.1759,45.2342,45.1759,45.2196,65800.0
2012-01-03 11:25:00,62.03,62.1,62.01,62.07,41300.0,45.2196,45.2706,45.205,45.2488,41300.0
2012-01-03 11:30:00,62.07,62.21,62.07,62.12,102400.0,45.2488,45.3508,45.2488,45.2852,102400.0
2012-01-03 11:35:00,62.13,62.18,62.11,62.16,27700.0,45.2925,45.329,45.2779,45.3144,27700.0
2012-01-03 11:40:00,62.15,62.15,61.99,62.1,95700.0,45.3071,45.3071,45.1904,45.2706,95700.0
2012-01-03 11:45:00,62.1,62.1,61.95,61.97,62500.0,45.2706,45.2706,45.1613,45.1759,62500.0
2012-01-03 11:50:00,61.98,62.0,61.93,61.99,52300.0,45.1832,45.1977,45.1467,45.1904,52300.0
2012-01-03 11:55:00,62.0,62.05,61.99,62.0,85300.0,45.1977,45.2342,45.1904,45.1977,85300.0
2012-01-03 12:00:00,62.01,62.03,61.84,61.88,92400.0,45.205,45.2196,45.0811,45.1103,92400.0
2012-01-03 12:05:00,61.88,61.99,61.88,61.98,58400.0,45.1103,45.1904,45.1103,45.1832,58400.0
2012-01-03 12:10:00,61.98,61.98,61.76,61.8,87200.0,45.1832,45.1832,45.0228,45.0519,87200.0
2012-01-03 12:15:00,61.81,61.84,61.7,61.71,67400.0,45.0592,45.0811,44.979,44.9863,67400.0
2012-01-03 12:20:00,61.72,61.73,61.64,61.66,46800.0,44.9936,45.0009,44.9353,44.9499,46800.0
2012-01-03 12:25:00,61.65,61.65,61.52,61.57,39700.0,44.9426,44.9426,44.8478,44.8843,39700.0
2012-01-03 12:30:00,61.57,61.59,61.44,61.44,106200.0,44.8843,44.8988,44.7895,44.7895,106200.0
2012-01-03 12:35:00,61.45,61.57,61.34,61.4,120000.0,44.7968,44.8843,44.7166,44.7603,120000.0
2012-01-03 12:40:00,61.4,61.49,61.36,61.38,58900.0,44.7603,44.8259,44.7312,44.7458,58900.0
2012-01-03 12:45:00,61.4,61.44,61.33,61.34,38900.0,44.7603,44.7895,44.7093,44.7166,38900.0
2012-01-03 12:50:00,61.34,61.42,61.3,61.35,42700.0,44.7166,44.7749,44.6874,44.7239,42700.0
2012-01-03 12:55:00,61.35,61.37,61.22,61.3,48200.0,44.7239,44.7385,44.6291,44.6874,48200.0
2012-01-03 13:00:00,61.31,61.41,61.29,61.39,50600.0,44.6947,44.7676,44.6801,44.753,50600.0
2012-01-03 13:05:00,61.39,61.47,61.36,61.47,45000.0,44.753,44.8114,44.7312,44.8114,45000.0
2012-01-03 13:10:00,61.47,61.49,61.42,61.48,26100.0,44.8114,44.8259,44.7749,44.8187,26100.0
2012-01-03 13:15:00,61.48,61.58,61.48,61.57,25300.0,44.8187,44.8916,44.8187,44.8843,25300.0
2012-01-03 13:20:00,61.57,61.6,61.52,61.54,31600.0,44.8843,44.9061,44.8478,44.8624,31600.0
2012-01-03 13:25:00,61.54,61.55,61.42,61.52,52700.0,44.8624,44.8697,44.7749,44.8478,52700.0
2012-01-03 13:30:00,61.51,61.51,61.4,61.41,55500.0,44.8405,44.8405,44.7603,44.7676,55500.0
2012-01-03 13:35:00,61.42,61.48,61.41,61.42,31500.0,44.7749,44.8187,44.7676,44.7749,31500.0
2012-01-03 13:40:00,61.42,61.52,61.42,61.45,31900.0,44.7749,44.8478,44.7749,44.7968,31900.0
2012-01-03 13:45:00,61.45,61.58,61.44,61.58,33600.0,44.7968,44.8916,44.7895,44.8916,33600.0
2012-01-03 13:50:00,61.58,61.6,61.54,61.56,29700.0,44.8916,44.9061,44.8624,44.877,29700.0
2012-01-03 13:55:00,61.55,61.57,61.5,61.51,27300.0,44.8697,44.8843,44.8332,44.8405,27300.0
2012-01-03 14:00:00,61.51,61.56,61.48,61.51,72300.0,44.8405,44.877,44.8187,44.8405,72300.0
2012-01-03 14:05:00,61.51,61.55,61.48,61.51,50600.0,44.8405,44.8697,44.8187,44.8405,50600.0
2012-01-03 14:10:00,61.51,61.58,61.48,61.52,53400.0,44.8405,44.8916,44.8187,44.8478,53400.0
2012-01-03 14:15:00,61.52,61.61,61.47,61.61,49300.0,44.8478,44.9134,44.8114,44.9134,49300.0
2012-01-03 14:20:00,61.61,61.61,61.56,61.61,73200.0,44.9134,44.9134,44.877,44.9134,73200.0
2012-01-03 14:25:00,61.61,61.65,61.58,61.62,66400.0,44.9134,44.9426,44.8916,44.9207,66400.0
2012-01-03 14:30:00,61.62,61.66,61.58,61.66,50000.0,44.9207,44.9499,44.8916,44.9499,50000.0
2012-01-03 14:35:00,61.66,61.79,61.64,61.72,108900.0,44.9499,45.0446,44.9353,44.9936,108900.0
2012-01-03 14:40:00,61.72,61.82,61.67,61.82,101900.0,44.9936,45.0665,44.9572,45.0665,101900.0
2012-01-03 14:45:00,61.81,61.97,61.81,61.97,55000.0,45.0592,45.1759,45.0592,45.1759,55000.0
2012-01-03 14:50:00,61.97,62.05,61.96,62.0,78200.0,45.1759,45.2342,45.1686,45.1977,78200.0
2012-01-03 14:55:00,62.0,62.05,61.99,62.03,34200.0,45.1977,45.2342,45.1904,45.2196,34200.0
2012-01-03 15:00:00,62.03,62.03,61.9,61.91,35400.0,45.2196,45.2196,45.1248,45.1321,35400.0
2012-01-03 15:05:00,61.9,62.15,61.89,62.15,91700.0,45.1248,45.3071,45.1175,45.3071,91700.0
2012-01-03 15:10:00,62.15,62.2,62.13,62.19,60200.0,45.3071,45.3435,45.2925,45.3362,60200.0
2012-01-03 15:15:00,62.19,62.27,62.18,62.25,57600.0,45.3362,45.3946,45.329,45.38,57600.0
2012-01-03 15:20:00,62.26,62.32,62.22,62.23,127000.0,45.3873,45.431,45.3581,45.3654,127000.0
2012-01-03 15:25:00,62.24,62.31,62.1,62.17,82700.0,45.3727,45.4237,45.2706,45.3217,82700.0
2012-01-03 15:30:00,62.17,62.23,62.09,62.14,121000.0,45.3217,45.3654,45.2633,45.2998,121000.0
2012-01-03 15:35:00,62.14,62.18,62.1,62.12,76200.0,45.2998,45.329,45.2706,45.2852,76200.0
2012-01-03 15:40:00,62.11,62.24,62.11,62.22,98300.0,45.2779,45.3727,45.2779,45.3581,98300.0
2012-01-03 15:45:00,62.22,62.23,62.04,62.1,179700.0,45.3581,45.3654,45.2269,45.2706,179700.0
2012-01-03 15:50:00,62.09,62.15,62.01,62.05,154700.0,45.2633,45.3071,45.205,45.2342,154700.0
2012-01-03 15:55:00,62.04,62.1,61.97,62.07,419700.0,45.2269,45.2706,45.1759,45.2488,419700.0
2012-01-04 09:30:00,61.78,62.08,61.78,62.03,76200.0,45.0374,45.2561,45.0374,45.2196,76200.0
2012-01-04 09:35:00,62.04,62.3,61.93,62.25,114100.0,45.2269,45.4164,45.1467,45.38,114100.0
2012-01-04 09:40:00,62.22,62.54,62.21,62.52,106900.0,45.3581,45.5914,45.3508,45.5768,106900.0
2012-01-04 09:45:00,62.5,62.61,62.43,62.49,85200.0,45.5622,45.6424,45.5112,45.5549,85200.0
2012-01-04 09:50:00,62.47,62.52,62.31,62.31,55700.0,45.5404,45.5768,45.4237,45.4237,55700.0
2012-01-04 09:55:00,62.27,62.46,62.27,62.46,63700.0,45.3946,45.5331,45.3946,45.5331,63700.0
2012-01-04 10:00:00,62.42,62.44,62.23,62.23,35900.0,45.5039,45.5185,45.3654,45.3654,35900.0
2012-01-04 10:05:00,62.2,62.24,62.05,62.11,78600.0,45.3435,45.3727,45.2342,45.2779,78600.0
2012-01-04 10:10:00,62.1,62.21,62.09,62.15,123100.0,45.2706,45.3508,45.2633,45.3071,123100.0
2012-01-04 10:15:00,62.14,62.15,61.9,62.02,121000.0,45.2998,45.3071,45.1248,45.2123,121000.0
2012-01-04 10:20:00,62.01,62.11,61.94,62.0,59900.0,45.205,45.2779,45.154,45.1977,59900.0
2012-01-04 10:25:00,62.0,62.02,61.76,61.84,91200.0,45.1977,45.2123,45.0228,45.0811,91200.0
2012-01-04 10:30:00,61.82,61.94,61.69,61.79,97000.0,45.0665,45.154,44.9717,45.0446,97000.0
2012-01-04 10:35:00,61.78,61.78,61.47,61.48,75400.0,45.0374,45.0374,44.8114,44.8187,75400.0
2012-01-04 10:40:00,61.47,61.59,61.4,61.52,139400.0,44.8114,44.8988,44.7603,44.8478,139400.0
2012-01-04 10:45:00,61.53,61.74,61.53,61.7,48700.0,44.8551,45.0082,44.8551,44.979,48700.0
2012-01-04 10:50:00,61.69,61.85,61.65,61.83,66100.0,44.9717,45.0884,44.9426,45.0738,66100.0
2012-01-04 10:55:00,61.85,61.85,61.72,61.75,63400.0,45.0884,45.0884,44.9936,45.0155,63400.0
2012-01-04 11:00:00,61.74,61.87,61.7,61.83,53400.0,45.0082,45.103,44.979,45.0738,53400.0
2012-01-04 11:05:00,61.83,61.84,61.64,61.71,60900.0,45.0738,45.0811,44.9353,44.9863,60900.0
2012-01-04 11:10:00,61.71,61.88,61.71,61.84,46200.0,44.9863,45.1103,44.9863,45.0811,46200.0
2012-01-04 11:15:00,61.85,61.93,61.75,61.76,48900.0,45.0884,45.1467,45.0155,45.0228,48900.0
2012-01-04 11:20:00,61.76,61.87,61.76,61.78,21300.0,45.0228,45.103,45.0228,45.0374,21300.0
2012-01-04 11:25:00,61.77,61.85,61.75,61.83,35600.0,45.0301,45.0884,45.0155,45.0738,35600.0
2012-01-04 11:30:00,61.84,61.85,61.77,61.78,46400.0,45.0811,45.0884,45.0301,45.0374,46400.0
2012-01-04 11:35:00,61.79,61.93,61.79,61.93,21300.0,45.0446,45.1467,45.0446,45.1467,21300.0
2012-01-04 11:40:00,61.93,62.0,61.91,61.99,34600.0,45.1467,45.1977,45.1321,45.1904,34600.0
2012-01-04 11:45:00,62.0,62.0,61.85,61.88,33000.0,45.1977,45.1977,45.0884,45.1103,33000.0
2012-01-04 11:50:00,61.88,61.92,61.84,61.88,49200.0,45.1103,45.1394,45.0811,45.1103,49200.0
2012-01-04 11:55:00,61.86,61.87,61.77,61.84,21100.0,45.0957,45.103,45.0301,45.0811,21100.0
2012-01-04 12:00:00,61.85,61.85,61.77,61.8,24900.0,45.0884,45.0884,45.0301,45.0519,24900.0
2012-01-04 12:05:00,61.8,62.0,61.79,61.9,80000.0,45.0519,45.1977,45.0446,45.1248,80000.0
2012-01-04 12:10:00,61.9,62.0,61.9,61.98,23800.0,45.1248,45.1977,45.1248,45.1832,23800.0
2012-01-04 12:15:00,61.98,62.09,61.95,62.04,30800.0,45.1832,45.2633,45.1613,45.2269,30800.0
2012-01-04 12:20:00,62.04,62.14,62.03,62.03,29900.0,45.2269,45.2998,45.2196,45.2196,29900.0
2012-01-04 12:25:00,62.01,62.17,61.98,62.12,54800.0,45.205,45.3217,45.1832,45.2852,54800.0
2012-01-04 12:30:00,62.12,62.16,62.0,62.0,74300.0,45.2852,45.3144,45.1977,45.1977,74300.0
2012-01-04 12:35:00,62.01,62.02,61.95,61.99,31400.0,45.205,45.2123,45.1613,45.1904,31400.0
2012-01-04 12:40:00,61.98,61.98,61.89,61.9,22000.0,45.1832,45.1832,45.1175,45.1248,22000.0
2012-01-04 12:45:00,61.91,62.02,61.91,62.0,21200.0,45.1321,45.2123,45.1321,45.1977,21200.0
2012-01-04 12:50:00,62.0,62.0,61.92,61.93,24400.0,45.1977,45.1977,45.1394,45.1467,24400.0
2012-01-04 12:55:00,61.94,62.06,61.93,62.03,51300.0,45.154,45.2415,45.1467,45.2196,51300.0
2012-01-04 13:00:00,62.03,62.03,61.92,61.92,16800.0,45.2196,45.2196,45.1394,45.1394,16800.0
2012-01-04 13:05:00,61.92,61.97,61.88,61.95,22000.0,45.1394,45.1759,45.1103,45.1613,22000.0
2012-01-04 13:10:00,61.96,62.02,61.93,62.0,13900.0,45.1686,45.2123,45.1467,45.1977,13900.0
2012-01-04 13:15:00,62.0,62.0,61.86,61.9,20700.0,45.1977,45.1977,45.0957,45.1248,20700.0
2012-01-04 13:20:00,61.9,61.94,61.84,61.85,16000.0,45.1248,45.154,45.0811,45.0884,16000.0
2012-01-04 13:25:00,61.85,61.89,61.77,61.8,51500.0,45.0884,45.1175,45.0301,45.0519,51500.0
2012-01-04 13:30:00,61.8,61.87,61.79,61.87,17100.0,45.0519,45.103,45.0446,45.103,17100.0
2012-01-04 13:35:00,61.87,61.92,61.85,61.85,30500.0,45.103,45.1394,45.0884,45.0884,30500.0
2012-01-04 13:40:00,61.84,61.92,61.83,61.92,14200.0,45.0811,45.1394,45.0738,45.1394,14200.0
2012-01-04 13:45:00,61.92,62.06,61.88,62.05,39200.0,45.1394,45.2415,45.1103,45.2342,39200.0
2012-01-04 13:50:00,62.04,62.07,62.01,62.07,18300.0,45.2269,45.2488,45.205,45.2488,18300.0
2012-01-04 13:55:00,62.08,62.08,62.01,62.06,17600.0,45.2561,45.2561,45.205,45.2415,17600.0
2012-01-04 14:00:00,62.06,62.06,61.85,61.85,32300.0,45.2415,45.2415,45.0884,45.0884,32300.0
2012-01-04 14:05:00,61.85,61.91,61.8,61.9,29600.0,45.0884,45.1321,45.0519,45.1248,29600.0
2012-01-04 14:10:00,61.89,61.91,61.8,61.82,24600.0,45.1175,45.1321,45.0519,45.0665,24600.0
2012-01-04 14:15:00,61.82,61.94,61.8,61.92,23300.0,45.0665,45.154,45.0519,45.1394,23300.0
2012-01-04 14:20:00,61.92,61.94,61.83,61.85,24400.0,45.1394,45.154,45.0738,45.0884,24400.0
2012-01-04 14:25:00,61.86,61.88,61.81,61.84,25300.0,45.0957,45.1103,45.0592,45.0811,25300.0
2012-01-04 14:30:00,61.84,61.89,61.81,61.86,31800.0,45.0811,45.1175,45.0592,45.0957,31800.0
2012-01-04 14:35:00,61.85,61.89,61.84,61.87,19200.0,45.0884,45.1175,45.0811,45.103,19200.0
2012-01-04 14:40:00,61.88,61.89,61.82,61.89,33000.0,45.1103,45.1175,45.0665,45.1175,33000.0
2012-01-04 14:45:00,61.87,61.89,61.77,61.77,20700.0,45.103,45.1175,45.0301,45.0301,20700.0
2012-01-04 14:50:00,61.78,61.91,61.76,61.85,37900.0,45.0374,45.1321,45.0228,45.0884,37900.0
2012-01-04 14:55:00,61.84,61.84,61.76,61.77,34400.0,45.0811,45.0811,45.0228,45.0301,34400.0
2012-01-04 15:00:00,61.77,61.8,61.69,61.7,30400.0,45.0301,45.0519,44.9717,44.979,30400.0
2012-01-04 15:05:00,61.7,61.76,61.69,61.7,31000.0,44.979,45.0228,44.9717,44.979,31000.0
2012-01-04 15:10:00,61.7,61.74,61.69,61.7,35000.0,44.979,45.0082,44.9717,44.979,35000.0
2012-01-04 15:15:00,61.69,61.7,61.63,61.67,49900.0,44.9717,44.979,44.928,44.9572,49900.0
2012-01-04 15:20:00,61.66,61.72,61.65,61.67,43800.0,44.9499,44.9936,44.9426,44.9572,43800.0
2012-01-04 15:25:00,61.67,61.71,61.66,61.71,32800.0,44.9572,44.9863,44.9499,44.9863,32800.0
2012-01-04 15:30:00,61.71,61.79,61.7,61.74,65900.0,44.9863,45.0446,44.979,45.0082,65900.0
2012-01-04 15:35:00,61.74,61.86,61.73,61.86,50900.0,45.0082,45.0957,45.0009,45.0957,50900.0
2012-01-04 15:40:00,61.86,61.92,61.85,61.9,72300.0,45.0957,45.1394,45.0884,45.1248,72300.0
2012-01-04 15:45:00,61.89,61.91,61.79,61.82,75500.0,45.1175,45.1321,45.0446,45.0665,75500.0
2012-01-04 15:50:00,61.81,61.87,61.76,61.86,92900.0,45.0592,45.103,45.0228,45.0957,92900.0
2012-01-04 15:55:00,61.83,61.91,61.8,61.88,204400.0,45.0738,45.1321,45.0519,45.1103,204400.0
2012-01-05 09:30:00,61.48,61.79,61.2,61.37,159100.0,44.8187,45.0446,44.6145,44.7385,159100.0
2012-01-05 09:35:00,61.36,61.52,61.22,61.48,87500.0,44.7312,44.8478,44.6291,44.8187,87500.0
2012-01-05 09:40:00,61.45,61.47,61.22,61.33,62100.0,44.7968,44.8114,44.6291,44.7093,62100.0
2012-01-05 09:45:00,61.31,61.41,61.2,61.41,85400.0,44.6947,44.7676,44.6145,44.7676,85400.0
2012-01-05 09:50:00,61.39,61.57,61.36,61.53,57600.0,44.753,44.8843,44.7312,44.8551,57600.0
2012-01-05 09:55:00,61.55,61.61,61.42,61.53,47700.0,44.8697,44.9134,44.7749,44.8551,47700.0
2012-01-05 10:00:00,61.54,61.54,61.24,61.36,77600.0,44.8624,44.8624,44.6437,44.7312,77600.0
2012-01-05 10:05:00,61.39,61.48,61.27,61.42,54200.0,44.753,44.8187,44.6656,44.7749,54200.0
2012-01-05 10:10:00,61.41,61.49,61.27,61.46,67400.0,44.7676,44.8259,44.6656,44.8041,67400.0
2012-01-05 10:15:00,61.48,61.68,61.47,61.6,98300.0,44.8187,44.9645,44.8114,44.9061,98300.0
2012-01-05 10:20:00,61.6,61.7,61.51,61.65,70800.0,44.9061,44.979,44.8405,44.9426,70800.0
2012-01-05 10:25:00,61.65,61.84,61.62,61.78,64100.0,44.9426,45.0811,44.9207,45.0374,64100.0
2012-01-05 10:30:00,61.78,61.85,61.68,61.77,56800.0,45.0374,45.0884,44.9645,45.0301,56800.0
2012-01-05 10:35:00,61.78,61.79,61.7,61.77,56100.0,45.0374,45.0446,44.979,45.0301,56100.0
2012-01-05 10:40:00,61.76,61.9,61.75,61.77,41100.0,45.0228,45.1248,45.0155,45.0301,41100.0
2012-01-05 10:45:00,61.77,61.9,61.75,61.81,62600.0,45.0301,45.1248,45.0155,45.0592,62600.0
2012-01-05 10:50:00,61.84,61.97,61.79,61.83,40200.0,45.0811,45.1759,45.0446,45.0738,40200.0
2012-01-05 10:55:00,61.84,61.88,61.75,61.88,31000.0,45.0811,45.1103,45.0155,45.1103,31000.0
2012-01-05 11:00:00,61.88,61.95,61.8,61.95,40200.0,45.1103,45.1613,45.0519,45.1613,40200.0
2012-01-05 11:05:00,61.94,62.0,61.9,61.95,65600.0,45.154,45.1977,45.1248,45.1613,65600.0
2012-01-05 11:10:00,61.95,62.05,61.86,61.86,35700.0,45.1613,45.2342,45.0957,45.0957,35700.0
2012-01-05 11:15:00,61.86,62.03,61.83,61.87,32700.0,45.0957,45.2196,45.0738,45.103,32700.0
2012-01-05 11:20:00,61.87,62.11,61.82,62.07,68200.0,45.103,45.2779,45.0665,45.2488,68200.0
2012-01-05 11:25:00,62.07,62.13,61.98,62.03,31000.0,45.2488,45.2925,45.1832,45.2196,31000.0
2012-01-05 11:30:00,62.04,62.14,62.04,62.06,51900.0,45.2269,45.2998,45.2269,45.2415,51900.0
2012-01-05 11:35:00,62.05,62.06,61.98,62.04,25200.0,45.2342,45.2415,45.1832,45.2269,25200.0
2012-01-05 11:40:00,62.05,62.12,62.01,62.07,29600.0,45.2342,45.2852,45.205,45.2488,29600.0
2012-01-05 11:45:00,62.08,62.14,62.06,62.11,29400.0,45.2561,45.2998,45.2415,45.2779,29400.0
2012-01-05 11:50:00,62.1,62.14,62.0,62.0,18300.0,45.2706,45.2998,45.1977,45.1977,18300.0
2012-01-05 11:55:00,62.01,62.1,62.01,62.02,19500.0,45.205,45.2706,45.205,45.2123,19500.0
2012-01-05 12:00:00,62.03,62.08,61.98,61.98,31000.0,45.2196,45.2561,45.1832,45.1832,31000.0
2012-01-05 12:05:00,61.98,62.19,61.98,62.17,41400.0,45.1832,45.3362,45.1832,45.3217,41400.0
2012-01-05 12:10:00,62.17,62.22,62.1,62.11,42400.0,45.3217,45.3581,45.2706,45.2779,42400.0
2012-01-05 12:15:00,62.12,62.37,62.12,62.36,47700.0,45.2852,45.4675,45.2852,45.4602,47700.0
2012-01-05 12:20:00,62.35,62.36,62.21,62.28,70200.0,45.4529,45.4602,45.3508,45.4019,70200.0
2012-01-05 12:25:00,62.3,62.35,62.24,62.26,21400.0,45.4164,45.4529,45.3727,45.3873,21400.0
2012-01-05 12:30:00,62.26,62.32,62.21,62.22,37900.0,45.3873,45.431,45.3508,45.3581,37900.0
2012-01-05 12:35:00,62.22,62.3,62.14,62.23,44700.0,45.3581,45.4164,45.2998,45.3654,44700.0
2012-01-05 12:40:00,62.23,62.3,62.21,62.21,49600.0,45.3654,45.4164,45.3508,45.3508,49600.0
2012-01-05 12:45:00,62.22,62.27,62.11,62.27,49400.0,45.3581,45.3946,45.2779,45.3946,49400.0
2012-01-05 12:50:00,62.27,62.27,62.16,62.16,33100.0,45.3946,45.3946,45.3144,45.3144,33100.0
2012-01-05 12:55:00,62.17,62.28,62.16,62.24,50700.0,45.3217,45.4019,45.3144,45.3727,50700.0
2012-01-05 13:00:00,62.25,62.28,62.15,62.15,33400.0,45.38,45.4019,45.3071,45.3071,33400.0
2012-01-05 13:05:00,62.16,62.28,62.15,62.26,22900.0,45.3144,45.4019,45.3071,45.3873,22900.0
2012-01-05 13:10:00,62.27,62.31,62.23,62.24,27300.0,45.3946,45.4237,45.3654,45.3727,27300.0
2012-01-05 13:15:00,62.26,62.29,62.22,62.27,20700.0,45.3873,45.4091,45.3581,45.3946,20700.0
2012-01-05 13:20:00,62.25,62.3,62.24,62.28,13600.0,45.38,45.4164,45.3727,45.4019,13600.0
2012-01-05 13:25:00,62.28,62.41,62.23,62.39,32300.0,45.4019,45.4966,45.3654,45.482,32300.0
2012-01-05 13:30:00,62.39,62.42,62.34,62.37,45900.0,45.482,45.5039,45.4456,45.4675,45900.0
2012-01-05 13:35:00,62.37,62.44,62.35,62.41,57600.0,45.4675,45.5185,45.4529,45.4966,57600.0
2012-01-05 13:40:00,62.41,62.45,62.38,62.43,32600.0,45.4966,45.5258,45.4747,45.5112,32600.0
2012-01-05 13:45:00,62.42,62.43,62.35,62.37,44600.0,45.5039,45.5112,45.4529,45.4675,44600.0
2012-01-05 13:50:00,62.37,62.44,62.34,62.36,26600.0,45.4675,45.5185,45.4456,45.4602,26600.0
2012-01-05 13:55:00,62.34,62.4,62.32,62.33,18300.0,45.4456,45.4893,45.431,45.4383,18300.0
2012-01-05 14:00:00,62.33,62.33,62.27,62.27,27300.0,45.4383,45.4383,45.3946,45.3946,27300.0
2012-01-05 14:05:00,62.28,62.38,62.28,62.33,41700.0,45.4019,45.4747,45.4019,45.4383,41700.0
2012-01-05 14:10:00,62.33,62.35,62.27,62.28,38200.0,45.4383,45.4529,45.3946,45.4019,38200.0
2012-01-05 14:15:00,62.27,62.27,62.2,62.22,60900.0,45.3946,45.3946,45.3435,45.3581,60900.0
2012-01-05 14:20:00,62.21,62.25,62.2,62.23,59400.0,45.3508,45.38,45.3435,45.3654,59400.0
2012-01-05 14:25:00,62.23,62.25,62.15,62.16,103500.0,45.3654,45.38,45.3071,45.3144,103500.0
2012-01-05 14:30:00,62.17,62.21,62.13,62.13,58700.0,45.3217,45.3508,45.2925,45.2925,58700.0
2012-01-05 14:35:00,62.13,62.16,62.09,62.15,37600.0,45.2925,45.3144,45.2633,45.3071,37600.0
2012-01-05 14:40:00,62.16,62.26,62.11,62.19,42100.0,45.3144,45.3873,45.2779,45.3362,42100.0
2012-01-05 14:45:00,62.19,62.23,62.14,62.19,27800.0,45.3362,45.3654,45.2998,45.3362,27800.0
2012-01-05 14:50:00,62.18,62.19,62.13,62.16,28400.0,45.329,45.3362,45.2925,45.3144,28400.0
2012-01-05 14:55:00,62.16,62.19,62.1,62.13,30300.0,45.3144,45.3362,45.2706,45.2925,30300.0
2012-01-05 15:00:00,62.13,62.16,62.06,62.14,57000.0,45.2925,45.3144,45.2415,45.2998,57000.0
2012-01-05 15:05:00,62.15,62.16,62.03,62.08,39800.0,45.3071,45.3144,45.2196,45.2561,39800.0
2012-01-05 15:10:00,62.08,62.09,61.97,62.02,51400.0,45.2561,45.2633,45.1759,45.2123,51400.0
2012-01-05 15:15:00,62.02,62.07,62.0,62.06,36900.0,45.2123,45.2488,45.1977,45.2415,36900.0
2012-01-05 15:20:00,62.06,62.1,62.04,62.06,32300.0,45.2415,45.2706,45.2269,45.2415,32300.0
2012-01-05 15:25:00,62.07,62.11,62.03,62.03,31200.0,45.2488,45.2779,45.2196,45.2196,31200.0
2012-01-05 15:30:00,62.04,62.12,62.02,62.03,48400.0,45.2269,45.2852,45.2123,45.2196,48400.0
2012-01-05 15:35:00,62.03,62.12,62.01,62.08,64400.0,45.2196,45.2852,45.205,45.2561,64400.0
2012-01-05 15:40:00,62.09,62.26,62.08,62.18,93500.0,45.2633,45.3873,45.2561,45.329,93500.0
2012-01-05 15:45:00,62.19,62.22,62.14,62.14,68200.0,45.3362,45.3581,45.2998,45.2998,68200.0
2012-01-05 15:50:00,62.15,62.15,62.06,62.08,76400.0,45.3071,45.3071,45.2415,45.2561,76400.0
2012-01-05 15:55:00,62.07,62.17,62.07,62.09,176600.0,45.2488,45.3217,45.2488,45.2633,176600.0
2012-01-06 09:30:00,62.46,62.63,62.41,62.58,120700.0,45.5331,45.657,45.4966,45.6205,120700.0
2012-01-06 09:35:00,62.59,62.61,62.22,62.4,118900.0,45.6278,45.6424,45.3581,45.4893,118900.0
2012-01-06 09:40:00,62.39,62.4,61.9,62.16,200200.0,45.482,45.4893,45.1248,45.3144,200200.0
2012-01-06 09:45:00,62.15,62.24,61.99,62.17,99800.0,45.3071,45.3727,45.1904,45.3217,99800.0
2012-01-06 09:50:00,62.17,62.21,61.74,61.8,107700.0,45.3217,45.3508,45.0082,45.0519,107700.0
2012-01-06 09:55:00,61.79,61.97,61.73,61.92,58400.0,45.0446,45.1759,45.0009,45.1394,58400.0
2012-01-06 10:00:00,61.88,61.92,61.8,61.87,26000.0,45.1103,45.1394,45.0519,45.103,26000.0
2012-01-06 10:05:00,61.86,61.88,61.79,61.85,38600.0,45.0957,45.1103,45.0446,45.0884,38600.0
2012-01-06 10:10:00,61.84,61.93,61.75,61.8,84000.0,45.0811,45.1467,45.0155,45.0519,84000.0
2012-01-06 10:15:00,61.79,61.96,61.74,61.76,131300.0,45.0446,45.1686,45.0082,45.0228,131300.0
2012-01-06 10:20:00,61.76,61.76,61.55,61.65,95800.0,45.0228,45.0228,44.8697,44.9426,95800.0
2012-01-06 10:25:00,61.66,61.66,61.39,61.44,71100.0,44.9499,44.9499,44.753,44.7895,71100.0
2012-01-06 10:30:00,61.44,61.75,61.44,61.75,76400.0,44.7895,45.0155,44.7895,45.0155,76400.0
2012-01-06 10:35:00,61.74,61.78,61.57,61.62,49800.0,45.0082,45.0374,44.8843,44.9207,49800.0
2012-01-06 10:40:00,61.61,61.63,61.42,61.6,67800.0,44.9134,44.928,44.7749,44.9061,67800.0
2012-01-06 10:45:00,61.61,61.76,61.56,61.74,62500.0,44.9134,45.0228,44.877,45.0082,62500.0
2012-01-06 10:50:00,61.75,61.82,61.68,61.7,45700.0,45.0155,45.0665,44.9645,44.979,45700.0
2012-01-06 10:55:00,61.69,61.76,61.63,61.75,37500.0,44.9717,45.0228,44.928,45.0155,37500.0
2012-01-06 11:00:00,61.75,61.96,61.75,61.91,43900.0,45.0155,45.1686,45.0155,45.1321,43900.0
2012-01-06 11:05:00,61.91,62.17,61.91,62.06,40400.0,45.1321,45.3217,45.1321,45.2415,40400.0
2012-01-06 11:10:00,62.06,62.15,62.04,62.09,30300.0,45.2415,45.3071,45.2269,45.2633,30300.0
2012-01-06 11:15:00,62.1,62.25,62.08,62.23,35200.0,45.2706,45.38,45.2561,45.3654,35200.0
2012-01-06 11:20:00,62.23,62.24,62.12,62.16,30700.0,45.3654,45.3727,45.2852,45.3144,30700.0
2012-01-06 11:25:00,62.16,62.2,62.13,62.18,26500.0,45.3144,45.3435,45.2925,45.329,26500.0
2012-01-06 11:30:00,62.19,62.26,62.13,62.22,41400.0,45.3362,45.3873,45.2925,45.3581,41400.0
2012-01-06 11:35:00,62.22,62.29,62.18,62.2,42700.0,45.3581,45.4091,45.329,45.3435,42700.0
2012-01-06 11:40:00,62.19,62.22,62.08,62.2,36700.0,45.3362,45.3581,45.2561,45.3435,36700.0
2012-01-06 11:45:00,62.19,62.22,62.13,62.16,63900.0,45.3362,45.3581,45.2925,45.3144,63900.0
2012-01-06 11:50:00,62.17,62.19,62.13,62.17,32000.0,45.3217,45.3362,45.2925,45.3217,32000.0
2012-01-06 11:55:00,62.17,62.27,62.15,62.26,41100.0,45.3217,45.3946,45.3071,45.3873,41100.0
2012-01-06 12:00:00,62.25,62.28,62.16,62.17,106700.0,45.38,45.4019,45.3144,45.3217,106700.0
2012-01-06 12:05:00,62.17,62.24,62.16,62.2,98300.0,45.3217,45.3727,45.3144,45.3435,98300.0
2012-01-06 12:10:00,62.19,62.37,62.17,62.36,62400.0,45.3362,45.4675,45.3217,45.4602,62400.0
2012-01-06 12:15:00,62.36,62.4,62.31,62.36,56000.0,45.4602,45.4893,45.4237,45.4602,56000.0
2012-01-06 12:20:00,62.36,62.46,62.35,62.42,68300.0,45.4602,45.5331,45.4529,45.5039,68300.0
2012-01-06 12:25:00,62.42,62.45,62.37,62.41,37200.0,45.5039,45.5258,45.4675,45.4966,37200.0
2012-01-06 12:30:00,62.38,62.49,62.35,62.49,41700.0,45.4747,45.5549,45.4529,45.5549,41700.0
2012-01-06 12:35:00,62.48,62.5,62.33,62.34,58800.0,45.5476,45.5622,45.4383,45.4456,58800.0
2012-01-06 12:40:00,62.35,62.35,62.23,62.24,25600.0,45.4529,45.4529,45.3654,45.3727,25600.0
2012-01-06 12:45:00,62.24,62.24,62.12,62.15,53200.0,45.3727,45.3727,45.2852,45.3071,53200.0
2012-01-06 12:50:00,62.14,62.28,62.11,62.25,52400.0,45.2998,45.4019,45.2779,45.38,52400.0
2012-01-06 12:55:00,62.23,62.24,62.18,62.21,15700.0,45.3654,45.3727,45.329,45.3508,15700.0
2012-01-06 13:00:00,62.21,62.27,62.18,62.19,20400.0,45.3508,45.3946,45.329,45.3362,20400.0
2012-01-06 13:05:00,62.18,62.23,62.15,62.18,21200.0,45.329,45.3654,45.3071,45.329,21200.0
2012-01-06 13:10:00,62.19,62.22,62.08,62.1,30200.0,45.3362,45.3581,45.2561,45.2706,30200.0
2012-01-06 13:15:00,62.1,62.17,62.1,62.1,25300.0,45.2706,45.3217,45.2706,45.2706,25300.0
2012-01-06 13:20:00,62.1,62.11,62.04,62.06,29900.0,45.2706,45.2779,45.2269,45.2415,29900.0
2012-01-06 13:25:00,62.05,62.07,61.96,61.99,27300.0,45.2342,45.2488,45.1686,45.1904,27300.0
2012-01-06 13:30:00,61.98,62.05,61.93,61.99,29800.0,45.1832,45.2342,45.1467,45.1904,29800.0
2012-01-06 13:35:00,62.01,62.04,61.94,62.01,20300.0,45.205,45.2269,45.154,45.205,20300.0
2012-01-06 13:40:00,62.02,62.18,62.02,62.16,21300.0,45.2123,45.329,45.2123,45.3144,21300.0
2012-01-06 13:45:00,62.17,62.17,62.07,62.1,18900.0,45.3217,45.3217,45.2488,45.2706,18900.0
2012-01-06 13:50:00,62.1,62.17,62.07,62.16,16300.0,45.2706,45.3217,45.2488,45.3144,16300.0
2012-01-06 13:55:00,62.15,62.23,62.13,62.16,29100.0,45.3071,45.3654,45.2925,45.3144,29100.0
2012-01-06 14:00:00,62.16,62.28,62.16,62.26,23900.0,45.3144,45.4019,45.3144,45.3873,23900.0
2012-01-06 14:05:00,62.27,62.33,62.26,62.27,20600.0,45.3946,45.4383,45.3873,45.3946,20600.0
2012-01-06 14:10:00,62.27,62.27,62.14,62.17,38100.0,45.3946,45.3946,45.2998,45.3217,38100.0
2012-01-06 14:15:00,62.17,62.21,62.11,62.17,24900.0,45.3217,45.3508,45.2779,45.3217,24900.0
2012-01-06 14:20:00,62.19,62.22,62.15,62.2,17500.0,45.3362,45.3581,45.3071,45.3435,17500.0
2012-01-06 14:25:00,62.21,62.21,62.11,62.16,15800.0,45.3508,45.3508,45.2779,45.3144,15800.0
2012-01-06 14:30:00,62.17,62.19,62.15,62.18,14000.0,45.3217,45.3362,45.3071,45.329,14000.0
2012-01-06 14:35:00,62.18,62.18,62.08,62.1,19100.0,45.329,45.329,45.2561,45.2706,19100.0
2012-01-06 14:40:00,62.09,62.15,62.02,62.02,22100.0,45.2633,45.3071,45.2123,45.2123,22100.0
2012-01-06 14:45:00,62.03,62.03,61.9,61.9,27500.0,45.2196,45.2196,45.1248,45.1248,27500.0
2012-01-06 14:50:00,61.91,61.97,61.9,61.95,18500.0,45.1321,45.1759,45.1248,45.1613,18500.0
2012-01-06 14:55:00,61.96,61.97,61.87,61.89,37000.0,45.1686,45.1759,45.103,45.1175,37000.0
2012-01-06 15:00:00,61.88,61.96,61.86,61.94,30100.0,45.1103,45.1686,45.0957,45.154,30100.0
2012-01-06 15:05:00,61.95,61.97,61.92,61.93,19300.0,45.1613,45.1759,45.1394,45.1467,19300.0
2012-01-06 15:10:00,61.93,61.96,61.89,61.93,21300.0,45.1467,45.1686,45.1175,45.1467,21300.0
2012-01-06 15:15:00,61.93,61.95,61.8,61.9,53000.0,45.1467,45.1613,45.0519,45.1248,53000.0
2012-01-06 15:20:00,61.91,62.0,61.9,61.99,25600.0,45.1321,45.1977,45.1248,45.1904,25600.0
2012-01-06 15:25:00,62.0,62.01,61.95,61.95,40100.0,45.1977,45.205,45.1613,45.1613,40100.0
2012-01-06 15:30:00,61.94,61.95,61.86,61.93,57300.0,45.154,45.1613,45.0957,45.1467,57300.0
2012-01-06 15:35:00,61.93,61.95,61.87,61.9,43600.0,45.1467,45.1613,45.103,45.1248,43600.0
2012-01-06 15:40:00,61.9,61.98,61.9,61.94,47400.0,45.1248,45.1832,45.1248,45.154,47400.0
2012-01-06 15:45:00,61.94,62.0,61.9,61.98,53800.0,45.154,45.1977,45.1248,45.1832,53800.0
2012-01-06 15:50:00,61.98,61.98,61.9,61.94,69500.0,45.1832,45.1832,45.1248,45.154,69500.0
2012-01-06 15:55:00,61.95,62.0,61.92,61.98,181600.0,45.1613,45.1977,45.1394,45.1832,181600.0
2012-01-09 09:30:00,62.3,62.34,61.79,61.85,108500.0,45.4164,45.4456,45.0446,45.0884,108500.0
2012-01-09 09:35:00,61.85,61.86,61.47,61.59,127800.0,45.0884,45.0957,44.8114,44.8988,127800.0
2012-01-09 09:40:00,61.59,61.66,61.29,61.39,120500.0,44.8988,44.9499,44.6801,44.753,120500.0
2012-01-09 09:45:00,61.4,61.64,61.38,61.48,89900.0,44.7603,44.9353,44.7458,44.8187,89900.0
2012-01-09 09:50:00,61.5,61.69,61.41,61.5,95200.0,44.8332,44.9717,44.7676,44.8332,95200.0
2012-01-09 09:55:00,61.52,61.61,61.47,61.6,59300.0,44.8478,44.9134,44.8114,44.9061,59300.0
2012-01-09 10:00:00,61.6,61.67,61.54,61.54,49400.0,44.9061,44.9572,44.8624,44.8624,49400.0
2012-01-09 10:05:00,61.54,61.84,61.54,61.83,84700.0,44.8624,45.0811,44.8624,45.0738,84700.0
2012-01-09 10:10:00,61.82,61.86,61.72,61.83,58700.0,45.0665,45.0957,44.9936,45.0738,58700.0
2012-01-09 10:15:00,61.84,61.99,61.84,61.89,54800.0,45.0811,45.1904,45.0811,45.1175,54800.0
2012-01-09 10:20:00,61.91,62.01,61.71,61.71,48900.0,45.1321,45.205,44.9863,44.9863,48900.0
2012-01-09 10:25:00,61.71,61.88,61.68,61.86,42900.0,44.9863,45.1103,44.9645,45.0957,42900.0
2012-01-09 10:30:00,61.85,61.92,61.64,61.64,47400.0,45.0884,45.1394,44.9353,44.9353,47400.0
2012-01-09 10:35:00,61.63,61.77,61.56,61.6,48000.0,44.928,45.0301,44.877,44.9061,48000.0
2012-01-09 10:40:00,61.6,61.79,61.6,61.67,34400.0,44.9061,45.0446,44.9061,44.9572,34400.0
2012-01-09 10:45:00,61.67,61.7,61.44,61.48,81700.0,44.9572,44.979,44.7895,44.8187,81700.0
2012-01-09 10:50:00,61.49,61.55,61.29,61.3,111100.0,44.8259,44.8697,44.6801,44.6874,111100.0
2012-01-09 10:55:00,61.3,61.34,61.17,61.19,82500.0,44.6874,44.7166,44.5927,44.6072,82500.0
2012-01-09 11:00:00,61.19,61.19,61.04,61.08,96600.0,44.6072,44.6072,44.4979,44.5271,96600.0
2012-01-09 11:05:00,61.07,61.26,61.02,61.24,60400.0,44.5198,44.6583,44.4833,44.6437,60400.0
2012-01-09 11:10:00,61.27,61.41,61.16,61.29,72400.0,44.6656,44.7676,44.5854,44.6801,72400.0
2012-01-09 11:15:00,61.29,61.36,61.24,61.24,21100.0,44.6801,44.7312,44.6437,44.6437,21100.0
2012-01-09 11:20:00,61.24,61.4,61.22,61.38,21500.0,44.6437,44.7603,44.6291,44.7458,21500.0
2012-01-09 11:25:00,61.37,61.41,61.35,61.36,28100.0,44.7385,44.7676,44.7239,44.7312,28100.0
2012-01-09 11:30:00,61.37,61.42,61.37,61.4,26300.0,44.7385,44.7749,44.7385,44.7603,26300.0
2012-01-09 11:35:00,61.4,61.6,61.4,61.57,40400.0,44.7603,44.9061,44.7603,44.8843,40400.0
2012-01-09 11:40:00,61.58,61.6,61.47,61.57,19900.0,44.8916,44.9061,44.8114,44.8843,19900.0
2012-01-09 11:45:00,61.58,61.6,61.5,61.55,30900.0,44.8916,44.9061,44.8332,44.8697,30900.0
2012-01-09 11:50:00,61.55,61.56,61.48,61.53,21700.0,44.8697,44.877,44.8187,44.8551,21700.0
2012-01-09 11:55:00,61.53,61.57,61.42,61.48,26000.0,44.8551,44.8843,44.7749,44.8187,26000.0
2012-01-09 12:00:00,61.46,61.51,61.38,61.44,34200.0,44.8041,44.8405,44.7458,44.7895,34200.0
2012-01-09 12:05:00,61.43,61.48,61.42,61.44,14800.0,44.7822,44.8187,44.7749,44.7895,14800.0
2012-01-09 12:10:00,61.43,61.47,61.4,61.47,6400.0,44.7822,44.8114,44.7603,44.8114,6400.0
2012-01-09 12:15:00,61.47,61.5,61.41,61.49,21800.0,44.8114,44.8332,44.7676,44.8259,21800.0
2012-01-09 12:20:00,61.49,61.49,61.3,61.42,27500.0,44.8259,44.8259,44.6874,44.7749,27500.0
2012-01-09 12:25:00,61.4,61.49,61.39,61.49,14100.0,44.7603,44.8259,44.753,44.8259,14100.0
2012-01-09 12:30:00,61.49,61.54,61.42,61.52,19500.0,44.8259,44.8624,44.7749,44.8478,19500.0
2012-01-09 12:35:00,61.52,61.58,61.5,61.53,12100.0,44.8478,44.8916,44.8332,44.8551,12100.0
2012-01-09 12:40:00,61.55,61.58,61.47,61.5,15800.0,44.8697,44.8916,44.8114,44.8332,15800.0
2012-01-09 12:45:00,61.51,61.52,61.43,61.45,17600.0,44.8405,44.8478,44.7822,44.7968,17600.0
2012-01-09 12:50:00,61.44,61.45,61.37,61.41,13200.0,44.7895,44.7968,44.7385,44.7676,13200.0
2012-01-09 12:55:00,61.4,61.4,61.2,61.23,42200.0,44.7603,44.7603,44.6145,44.6364,42200.0
2012-01-09 13:00:00,61.24,61.41,61.22,61.33,35200.0,44.6437,44.7676,44.6291,44.7093,35200.0
2012-01-09 13:05:00,61.32,61.39,61.26,61.38,24700.0,44.702,44.753,44.6583,44.7458,24700.0
2012-01-09 13:10:00,61.38,61.38,61.28,61.38,16500.0,44.7458,44.7458,44.6729,44.7458,16500.0
2012-01-09 13:15:00,61.37,61.39,61.27,61.27,14300.0,44.7385,44.753,44.6656,44.6656,14300.0
2012-01-09 13:20:00,61.29,61.3,61.2,61.24,14800.0,44.6801,44.6874,44.6145,44.6437,14800.0
2012-01-09 13:25:00,61.25,61.32,61.2,61.31,74400.0,44.651,44.702,44.6145,44.6947,74400.0
2012-01-09 13:30:00,61.32,61.45,61.32,61.4,21600.0,44.702,44.7968,44.702,44.7603,21600.0
2012-01-09 13:35:00,61.4,61.41,61.31,61.33,16300.0,44.7603,44.7676,44.6947,44.7093,16300.0
2012-01-09 13:40:00,61.31,61.36,61.3,61.34,13600.0,44.6947,44.7312,44.6874,44.7166,13600.0
2012-01-09 13:45:00,61.36,61.48,61.36,61.46,19900.0,44.7312,44.8187,44.7312,44.8041,19900.0
2012-01-09 13:50:00,61.48,61.51,61.46,61.49,18300.0,44.8187,44.8405,44.8041,44.8259,18300.0
2012-01-09 13:55:00,61.5,61.52,61.45,61.46,17700.0,44.8332,44.8478,44.7968,44.8041,17700.0
2012-01-09 14:00:00,61.45,61.51,61.44,61.45,23400.0,44.7968,44.8405,44.7895,44.7968,23400.0
2012-01-09 14:05:00,61.46,61.52,61.46,61.48,28000.0,44.8041,44.8478,44.8041,44.8187,28000.0
2012-01-09 14:10:00,61.48,61.53,61.45,61.45,31500.0,44.8187,44.8551,44.7968,44.7968,31500.0
2012-01-09 14:15:00,61.45,61.5,61.42,61.45,63100.0,44.7968,44.8332,44.7749,44.7968,63100.0
2012-01-09 14:20:00,61.44,61.46,61.42,61.45,28700.0,44.7895,44.8041,44.7749,44.7968,28700.0
2012-01-09 14:25:00,61.45,61.46,61.4,61.45,25100.0,44.7968,44.8041,44.7603,44.7968,25100.0
2012-01-09 14:30:00,61.44,61.55,61.44,61.53,70800.0,44.7895,44.8697,44.7895,44.8551,70800.0
2012-01-09 14:35:00,61.54,61.62,61.51,61.55,34700.0,44.8624,44.9207,44.8405,44.8697,34700.0
2012-01-09 14:40:00,61.55,61.59,61.47,61.47,50600.0,44.8697,44.8988,44.8114,44.8114,50600.0
2012-01-09 14:45:00,61.47,61.5,61.35,61.39,103800.0,44.8114,44.8332,44.7239,44.753,103800.0
2012-01-09 14:50:00,61.41,61.47,61.37,61.42,35600.0,44.7676,44.8114,44.7385,44.7749,35600.0
2012-01-09 14:55:00,61.42,61.47,61.37,61.46,32800.0,44.7749,44.8114,44.7385,44.8041,32800.0
2012-01-09 15:00:00,61.47,61.56,61.47,61.54,32000.0,44.8114,44.877,44.8114,44.8624,32000.0
2012-01-09 15:05:00,61.55,61.57,61.48,61.57,26000.0,44.8697,44.8843,44.8187,44.8843,26000.0
2012-01-09 15:10:00,61.57,61.58,61.43,61.51,31400.0,44.8843,44.8916,44.7822,44.8405,31400.0
2012-01-09 15:15:00,61.51,61.56,61.48,61.5,38200.0,44.8405,44.877,44.8187,44.8332,38200.0
2012-01-09 15:20:00,61.49,61.53,61.48,61.52,27000.0,44.8259,44.8551,44.8187,44.8478,27000.0
2012-01-09 15:25:00,61.51,61.55,61.47,61.51,35100.0,44.8405,44.8697,44.8114,44.8405,35100.0
2012-01-09 15:30:00,61.5,61.54,61.44,61.49,39400.0,44.8332,44.8624,44.7895,44.8259,39400.0
2012-01-09 15:35:00,61.49,61.51,61.42,61.49,33900.0,44.8259,44.8405,44.7749,44.8259,33900.0
2012-01-09 15:40:00,61.49,61.55,61.44,61.5,50700.0,44.8259,44.8697,44.7895,44.8332,50700.0
2012-01-09 15:45:00,61.49,61.57,61.37,61.38,112300.0,44.8259,44.8843,44.7385,44.7458,112300.0
2012-01-09 15:50:00,61.39,61.46,61.37,61.42,90200.0,44.753,44.8041,44.7385,44.7749,90200.0
2012-01-09 15:55:00,61.4,61.51,61.38,61.47,201500.0,44.7603,44.8405,44.7458,44.8114,201500.0
2012-01-10 09:30:00,62.21,62.68,62.17,62.68,231100.0,45.3508,45.6934,45.3217,45.6934,231100.0
2012-01-10 09:35:00,62.67,62.77,62.34,62.35,211600.0,45.6862,45.7591,45.4456,45.4529,211600.0
2012-01-10 09:40:00,62.37,62.43,62.16,62.3,128000.0,45.4675,45.5112,45.3144,45.4164,128000.0
2012-01-10 09:45:00,62.32,62.52,62.3,62.42,150400.0,45.431,45.5768,45.4164,45.5039,150400.0
2012-01-10 09:50:00,62.41,62.58,62.4,62.52,80000.0,45.4966,45.6205,45.4893,45.5768,80000.0
2012-01-10 09:55:00,62.52,62.92,62.5,62.92,205600.0,45.5768,45.8684,45.5622,45.8684,205600.0
2012-01-10 10:00:00,62.92,63.1,62.9,63.01,315800.0,45.8684,45.9996,45.8538,45.934,315800.0
2012-01-10 10:05:00,63.0,63.02,62.76,62.83,157700.0,45.9267,45.9413,45.7518,45.8028,157700.0
2012-01-10 10:10:00,62.85,62.95,62.75,62.85,154700.0,45.8174,45.8903,45.7445,45.8174,154700.0
2012-01-10 10:15:00,62.86,62.92,62.75,62.75,165700.0,45.8247,45.8684,45.7445,45.7445,165700.0
2012-01-10 10:20:00,62.74,62.9,62.74,62.81,79600.0,45.7372,45.8538,45.7372,45.7882,79600.0
2012-01-10 10:25:00,62.83,62.91,62.71,62.77,107600.0,45.8028,45.8611,45.7153,45.7591,107600.0
2012-01-10 10:30:00,62.77,62.79,62.66,62.71,93600.0,45.7591,45.7736,45.6789,45.7153,93600.0
2012-01-10 10:35:00,62.72,62.87,62.69,62.79,70900.0,45.7226,45.832,45.7007,45.7736,70900.0
2012-01-10 10:40:00,62.78,62.93,62.78,62.87,59000.0,45.7663,45.8757,45.7663,45.832,59000.0
2012-01-10 10:45:00,62.87,62.94,62.69,62.69,84400.0,45.832,45.883,45.7007,45.7007,84400.0
2012-01-10 10:50:00,62.69,62.74,62.59,62.67,71900.0,45.7007,45.7372,45.6278,45.6862,71900.0
2012-01-10 10:55:00,62.66,62.83,62.6,62.79,80600.0,45.6789,45.8028,45.6351,45.7736,80600.0
2012-01-10 11:00:00,62.79,62.8,62.62,62.63,62400.0,45.7736,45.7809,45.6497,45.657,62400.0
2012-01-10 11:05:00,62.62,62.65,62.53,62.62,55400.0,45.6497,45.6716,45.5841,45.6497,55400.0
2012-01-10 11:10:00,62.6,62.62,62.54,62.59,51400.0,45.6351,45.6497,45.5914,45.6278,51400.0
2012-01-10 11:15:00,62.59,62.68,62.57,62.62,50400.0,45.6278,45.6934,45.6133,45.6497,50400.0
2012-01-10 11:20:00,62.61,62.87,62.61,62.83,79800.0,45.6424,45.832,45.6424,45.8028,79800.0
2012-01-10 11:25:00,62.83,62.88,62.79,62.8,53200.0,45.8028,45.8392,45.7736,45.7809,53200.0
2012-01-10 11:30:00,62.83,62.89,62.8,62.82,76700.0,45.8028,45.8465,45.7809,45.7955,76700.0
2012-01-10 11:35:00,62.82,62.83,62.61,62.74,50000.0,45.7955,45.8028,45.6424,45.7372,50000.0
2012-01-10 11:40:00,62.75,62.88,62.74,62.88,56500.0,45.7445,45.8392,45.7372,45.8392,56500.0
2012-01-10 11:45:00,62.88,62.99,62.87,62.88,75500.0,45.8392,45.9194,45.832,45.8392,75500.0
2012-01-10 11:50:00,62.87,63.05,62.87,63.01,91400.0,45.832,45.9632,45.832,45.934,91400.0
2012-01-10 11:55:00,63.0,63.01,62.89,62.9,38600.0,45.9267,45.934,45.8465,45.8538,38600.0
2012-01-10 12:00:00,62.91,63.0,62.89,62.96,86000.0,45.8611,45.9267,45.8465,45.8976,86000.0
2012-01-10 12:05:00,62.94,62.96,62.84,62.95,44700.0,45.883,45.8976,45.8101,45.8903,44700.0
2012-01-10 12:10:00,62.95,63.0,62.9,62.9,39500.0,45.8903,45.9267,45.8538,45.8538,39500.0
2012-01-10 12:15:00,62.9,62.94,62.86,62.88,55200.0,45.8538,45.883,45.8247,45.8392,55200.0
2012-01-10 12:20:00,62.87,62.93,62.84,62.9,73200.0,45.832,45.8757,45.8101,45.8538,73200.0
2012-01-10 12:25:00,62.9,62.92,62.71,62.72,52400.0,45.8538,45.8684,45.7153,45.7226,52400.0
2012-01-10 12:30:00,62.73,62.78,62.68,62.76,33300.0,45.7299,45.7663,45.6934,45.7518,33300.0
2012-01-10 12:35:00,62.75,62.85,62.75,62.83,22700.0,45.7445,45.8174,45.7445,45.8028,22700.0
2012-01-10 12:40:00,62.84,62.84,62.68,62.74,35500.0,45.8101,45.8101,45.6934,45.7372,35500.0
2012-01-10 12:45:00,62.74,62.79,62.61,62.66,64900.0,45.7372,45.7736,45.6424,45.6789,64900.0
2012-01-10 12:50:00,62.67,62.68,62.59,62.64,56600.0,45.6862,45.6934,45.6278,45.6643,56600.0
2012-01-10 12:55:00,62.62,62.69,62.58,62.68,33700.0,45.6497,45.7007,45.6205,45.6934,33700.0
2012-01-10 13:00:00,62.67,62.75,62.65,62.71,27200.0,45.6862,45.7445,45.6716,45.7153,27200.0
2012-01-10 13:05:00,62.71,62.76,62.7,62.72,23400.0,45.7153,45.7518,45.708,45.7226,23400.0
2012-01-10 13:10:00,62.72,62.72,62.59,62.64,32600.0,45.7226,45.7226,45.6278,45.6643,32600.0
2012-01-10 13:15:00,62.64,62.79,62.61,62.76,37600.0,45.6643,45.7736,45.6424,45.7518,37600.0
2012-01-10 13:20:00,62.75,62.78,62.67,62.78,47900.0,45.7445,45.7663,45.6862,45.7663,47900.0
2012-01-10 13:25:00,62.77,62.87,62.73,62.86,30800.0,45.7591,45.832,45.7299,45.8247,30800.0
2012-01-10 13:30:00,62.87,62.88,62.82,62.86,53800.0,45.832,45.8392,45.7955,45.8247,53800.0
2012-01-10 13:35:00,62.87,62.9,62.81,62.82,35600.0,45.832,45.8538,45.7882,45.7955,35600.0
2012-01-10 13:40:00,62.82,62.92,62.79,62.87,30100.0,45.7955,45.8684,45.7736,45.832,30100.0
2012-01-10 13:45:00,62.87,62.92,62.84,62.84,24700.0,45.832,45.8684,45.8101,45.8101,24700.0
2012-01-10 13:50:00,62.84,62.9,62.82,62.84,34300.0,45.8101,45.8538,45.7955,45.8101,34300.0
2012-01-10 13:55:00,62.84,62.87,62.78,62.8,29700.0,45.8101,45.832,45.7663,45.7809,29700.0
2012-01-10 14:00:00,62.79,62.8,62.72,62.76,28000.0,45.7736,45.7809,45.7226,45.7518,28000.0
2012-01-10 14:05:00,62.76,62.77,62.67,62.7,25400.0,45.7518,45.7591,45.6862,45.708,25400.0
2012-01-10 14:10:00,62.7,62.75,62.68,62.68,21000.0,45.708,45.7445,45.6934,45.6934,21000.0
2012-01-10 14:15:00,62.69,62.81,62.68,62.8,70500.0,45.7007,45.7882,45.6934,45.7809,70500.0
2012-01-10 14:20:00,62.8,62.85,62.76,62.8,50700.0,45.7809,45.8174,45.7518,45.7809,50700.0
2012-01-10 14:25:00,62.81,62.83,62.76,62.76,27600.0,45.7882,45.8028,45.7518,45.7518,27600.0
2012-01-10 14:30:00,62.76,62.81,62.76,62.8,21400.0,45.7518,45.7882,45.7518,45.7809,21400.0
2012-01-10 14:35:00,62.78,62.96,62.76,62.92,57200.0,45.7663,45.8976,45.7518,45.8684,57200.0
2012-01-10 14:40:00,62.91,63.03,62.89,62.99,73400.0,45.8611,45.9486,45.8465,45.9194,73400.0
2012-01-10 14:45:00,62.99,63.02,62.96,63.0,34400.0,45.9194,45.9413,45.8976,45.9267,34400.0
2012-01-10 14:50:00,62.99,63.0,62.87,62.87,43400.0,45.9194,45.9267,45.832,45.832,43400.0
2012-01-10 14:55:00,62.88,62.91,62.82,62.84,62000.0,45.8392,45.8611,45.7955,45.8101,62000.0
2012-01-10 15:00:00,62.84,62.87,62.79,62.87,43800.0,45.8101,45.832,45.7736,45.832,43800.0
2012-01-10 15:05:00,62.87,62.91,62.81,62.88,41000.0,45.832,45.8611,45.7882,45.8392,41000.0
2012-01-10 15:10:00,62.87,62.91,62.81,62.9,49000.0,45.832,45.8611,45.7882,45.8538,49000.0
2012-01-10 15:15:00,62.89,62.91,62.84,62.85,43000.0,45.8465,45.8611,45.8101,45.8174,43000.0
2012-01-10 15:20:00,62.85,62.89,62.77,62.82,41900.0,45.8174,45.8465,45.7591,45.7955,41900.0
2012-01-10 15:25:00,62.82,62.82,62.76,62.76,40200.0,45.7955,45.7955,45.7518,45.7518,40200.0
2012-01-10 15:30:00,62.76,62.78,62.72,62.74,56700.0,45.7518,45.7663,45.7226,45.7372,56700.0
2012-01-10 15:35:00,62.73,62.73,62.6,62.63,90000.0,45.7299,45.7299,45.6351,45.657,90000.0
2012-01-10 15:40:00,62.62,62.63,62.5,62.55,106500.0,45.6497,45.657,45.5622,45.5987,106500.0
2012-01-10 15:45:00,62.55,62.61,62.5,62.52,110600.0,45.5987,45.6424,45.5622,45.5768,110600.0
2012-01-10 15:50:00,62.52,62.64,62.52,62.59,119600.0,45.5768,45.6643,45.5768,45.6278,119600.0
2012-01-10 15:55:00,62.59,62.67,62.55,62.66,340500.0,45.6278,45.6862,45.5987,45.6789,340500.0
2012-01-11 09:30:00,62.68,62.91,62.57,62.58,75700.0,45.6934,45.8611,45.6133,45.6205,75700.0
2012-01-11 09:35:00,62.55,62.64,62.4,62.56,86500.0,45.5987,45.6643,45.4893,45.606,86500.0
2012-01-11 09:40:00,62.55,62.81,62.54,62.66,64100.0,45.5987,45.7882,45.5914,45.6789,64100.0
2012-01-11 09:45:00,62.67,62.87,62.66,62.8,107800.0,45.6862,45.832,45.6789,45.7809,107800.0
2012-01-11 09:50:00,62.79,62.85,62.57,62.57,81600.0,45.7736,45.8174,45.6133,45.6133,81600.0
2012-01-11 09:55:00,62.58,62.64,62.38,62.41,44600.0,45.6205,45.6643,45.4747,45.4966,44600.0
2012-01-11 10:00:00,62.41,62.43,62.22,62.3,71800.0,45.4966,45.5112,45.3581,45.4164,71800.0
2012-01-11 10:05:00,62.3,62.37,62.24,62.26,78600.0,45.4164,45.4675,45.3727,45.3873,78600.0
2012-01-11 10:10:00,62.26,62.29,62.15,62.18,78000.0,45.3873,45.4091,45.3071,45.329,78000.0
2012-01-11 10:15:00,62.2,62.27,62.16,62.25,47000.0,45.3435,45.3946,45.3144,45.38,47000.0
2012-01-11 10:20:00,62.25,62.28,62.19,62.21,75600.0,45.38,45.4019,45.3362,45.3508,75600.0
2012-01-11 10:25:00,62.21,62.33,62.21,62.31,228600.0,45.3508,45.4383,45.3508,45.4237,228600.0
2012-01-11 10:30:00,62.3,62.34,62.21,62.31,117500.0,45.4164,45.4456,45.3508,45.4237,117500.0
2012-01-11 10:35:00,62.3,62.58,62.27,62.58,109600.0,45.4164,45.6205,45.3946,45.6205,109600.0
2012-01-11 10:40:00,62.59,62.66,62.5,62.65,96800.0,45.6278,45.6789,45.5622,45.6716,96800.0
2012-01-11 10:45:00,62.65,62.77,62.64,62.64,62700.0,45.6716,45.7591,45.6643,45.6643,62700.0
2012-01-11 10:50:00,62.65,62.7,62.64,62.7,38000.0,45.6716,45.708,45.6643,45.708,38000.0
2012-01-11 10:55:00,62.69,62.71,62.52,62.54,57100.0,45.7007,45.7153,45.5768,45.5914,57100.0
2012-01-11 11:00:00,62.53,62.78,62.53,62.78,52000.0,45.5841,45.7663,45.5841,45.7663,52000.0
2012-01-11 11:05:00,62.77,62.87,62.67,62.72,75500.0,45.7591,45.832,45.6862,45.7226,75500.0
2012-01-11 11:10:00,62.73,62.79,62.71,62.72,35000.0,45.7299,45.7736,45.7153,45.7226,35000.0
2012-01-11 11:15:00,62.72,62.8,62.68,62.8,35500.0,45.7226,45.7809,45.6934,45.7809,35500.0
2012-01-11 11:20:00,62.79,62.84,62.76,62.83,20600.0,45.7736,45.8101,45.7518,45.8028,20600.0
2012-01-11 11:25:00,62.82,62.84,62.74,62.74,27600.0,45.7955,45.8101,45.7372,45.7372,27600.0
2012-01-11 11:30:00,62.74,62.95,62.74,62.94,54300.0,45.7372,45.8903,45.7372,45.883,54300.0
2012-01-11 11:35:00,62.95,63.03,62.91,62.94,133100.0,45.8903,45.9486,45.8611,45.883,133100.0
2012-01-11 11:40:00,62.94,63.01,62.94,62.97,66400.0,45.883,45.934,45.883,45.9049,66400.0
2012-01-11 11:45:00,62.98,63.02,62.92,62.92,61600.0,45.9121,45.9413,45.8684,45.8684,61600.0
2012-01-11 11:50:00,62.92,62.92,62.8,62.81,28300.0,45.8684,45.8684,45.7809,45.7882,28300.0
2012-01-11 11:55:00,62.82,62.85,62.79,62.82,17600.0,45.7955,45.8174,45.7736,45.7955,17600.0
2012-01-11 12:00:00,62.82,62.99,62.82,62.84,65900.0,45.7955,45.9194,45.7955,45.8101,65900.0
2012-01-11 12:05:00,62.82,62.88,62.77,62.85,35300.0,45.7955,45.8392,45.7591,45.8174,35300.0
2012-01-11 12:10:00,62.87,62.91,62.84,62.89,32800.0,45.832,45.8611,45.8101,45.8465,32800.0
2012-01-11 12:15:00,62.88,62.96,62.85,62.95,38300.0,45.8392,45.8976,45.8174,45.8903,38300.0
2012-01-11 12:20:00,62.95,62.98,62.88,62.93,33500.0,45.8903,45.9121,45.8392,45.8757,33500.0
2012-01-11 12:25:00,62.94,62.99,62.91,62.94,43400.0,45.883,45.9194,45.8611,45.883,43400.0
2012-01-11 12:30:00,62.94,63.01,62.87,63.0,44500.0,45.883,45.934,45.832,45.9267,44500.0
2012-01-11 12:35:00,62.97,63.02,62.95,62.98,20600.0,45.9049,45.9413,45.8903,45.9121,20600.0
2012-01-11 12:40:00,62.98,63.04,62.94,63.0,28100.0,45.9121,45.9559,45.883,45.9267,28100.0
2012-01-11 12:45:00,63.01,63.17,63.01,63.15,159000.0,45.934,46.0507,45.934,46.0361,159000.0
2012-01-11 12:50:00,63.16,63.23,63.13,63.18,78600.0,46.0434,46.0944,46.0215,46.0579,78600.0
2012-01-11 12:55:00,63.17,63.25,63.14,63.25,26100.0,46.0507,46.109,46.0288,46.109,26100.0
2012-01-11 13:00:00,63.24,63.27,63.21,63.22,49900.0,46.1017,46.1236,46.0798,46.0871,49900.0
2012-01-11 13:05:00,63.22,63.27,63.2,63.27,26000.0,46.0871,46.1236,46.0725,46.1236,26000.0
2012-01-11 13:10:00,63.27,63.28,63.12,63.19,32100.0,46.1236,46.1308,46.0142,46.0652,32100.0
2012-01-11 13:15:00,63.19,63.22,63.11,63.14,24500.0,46.0652,46.0871,46.0069,46.0288,24500.0
2012-01-11 13:20:00,63.13,63.21,63.11,63.15,95600.0,46.0215,46.0798,46.0069,46.0361,95600.0
2012-01-11 13:25:00,63.14,63.17,63.08,63.13,46500.0,46.0288,46.0507,45.985,46.0215,46500.0
2012-01-11 13:30:00,63.13,63.14,63.06,63.07,57400.0,46.0215,46.0288,45.9705,45.9778,57400.0
2012-01-11 13:35:00,63.08,63.15,63.07,63.13,24600.0,45.985,46.0361,45.9778,46.0215,24600.0
2012-01-11 13:40:00,63.13,63.14,63.04,63.06,34000.0,46.0215,46.0288,45.9559,45.9705,34000.0
2012-01-11 13:45:00,63.09,63.17,63.09,63.13,34600.0,45.9923,46.0507,45.9923,46.0215,34600.0
2012-01-11 13:50:00,63.13,63.16,63.05,63.13,109000.0,46.0215,46.0434,45.9632,46.0215,109000.0
2012-01-11 13:55:00,63.13,63.17,63.06,63.07,44200.0,46.0215,46.0507,45.9705,45.9778,44200.0
2012-01-11 14:00:00,63.08,63.18,63.06,63.12,22800.0,45.985,46.0579,45.9705,46.0142,22800.0
2012-01-11 14:05:00,63.12,63.14,63.05,63.11,54600.0,46.0142,46.0288,45.9632,46.0069,54600.0
2012-01-11 14:10:00,63.11,63.19,63.08,63.16,29100.0,46.0069,46.0652,45.985,46.0434,29100.0
2012-01-11 14:15:00,63.17,63.24,63.16,63.22,29900.0,46.0507,46.1017,46.0434,46.0871,29900.0
2012-01-11 14:20:00,63.22,63.22,63.08,63.13,95400.0,46.0871,46.0871,45.985,46.0215,95400.0
2012-01-11 14:25:00,63.13,63.2,63.12,63.13,44700.0,46.0215,46.0725,46.0142,46.0215,44700.0
2012-01-11 14:30:00,63.14,63.14,63.06,63.06,36100.0,46.0288,46.0288,45.9705,45.9705,36100.0
2012-01-11 14:35:00,63.06,63.14,63.04,63.14,31200.0,45.9705,46.0288,45.9559,46.0288,31200.0
2012-01-11 14:40:00,63.14,63.23,63.13,63.2,29700.0,46.0288,46.0944,46.0215,46.0725,29700.0
2012-01-11 14:45:00,63.22,63.27,63.17,63.18,31500.0,46.0871,46.1236,46.0507,46.0579,31500.0
2012-01-11 14:50:00,63.18,63.26,63.18,63.23,33000.0,46.0579,46.1163,46.0579,46.0944,33000.0
2012-01-11 14:55:00,63.25,63.29,63.24,63.26,29800.0,46.109,46.1381,46.1017,46.1163,29800.0
2012-01-11 15:00:00,63.25,63.29,63.25,63.28,36700.0,46.109,46.1381,46.109,46.1308,36700.0
2012-01-11 15:05:00,63.28,63.3,63.27,63.27,34500.0,46.1308,46.1454,46.1236,46.1236,34500.0
2012-01-11 15:10:00,63.27,63.29,63.25,63.27,36200.0,46.1236,46.1381,46.109,46.1236,36200.0
2012-01-11 15:15:00,63.28,63.3,63.25,63.29,31900.0,46.1308,46.1454,46.109,46.1381,31900.0
2012-01-11 15:20:00,63.29,63.31,63.25,63.31,30600.0,46.1381,46.1527,46.109,46.1527,30600.0
2012-01-11 15:25:00,63.31,63.35,63.29,63.3,46100.0,46.1527,46.1819,46.1381,46.1454,46100.0
2012-01-11 15:30:00,63.31,63.34,63.26,63.26,57200.0,46.1527,46.1746,46.1163,46.1163,57200.0
2012-01-11 15:35:00,63.26,63.3,63.25,63.29,58300.0,46.1163,46.1454,46.109,46.1381,58300.0
2012-01-11 15:40:00,63.29,63.39,63.29,63.38,72900.0,46.1381,46.211,46.1381,46.2037,72900.0
2012-01-11 15:45:00,63.37,63.4,63.32,63.34,84600.0,46.1965,46.2183,46.16,46.1746,84600.0
2012-01-11 15:50:00,63.35,63.4,63.33,63.37,119500.0,46.1819,46.2183,46.1673,46.1965,119500.0
2012-01-11 15:55:00,63.37,63.37,63.25,63.32,401500.0,46.1965,46.1965,46.109,46.16,401500.0
2012-01-12 09:30:00,63.56,63.9,63.56,63.84,135500.0,46.335,46.5828,46.335,46.5391,135500.0
2012-01-12 09:35:00,63.84,64.15,63.82,63.95,125900.0,46.5391,46.7651,46.5245,46.6193,125900.0
2012-01-12 09:40:00,63.94,64.0,63.76,63.76,72700.0,46.612,46.6557,46.4808,46.4808,72700.0
2012-01-12 09:45:00,63.75,63.87,63.74,63.85,118900.0,46.4735,46.561,46.4662,46.5464,118900.0
2012-01-12 09:50:00,63.86,64.08,63.85,63.98,142800.0,46.5537,46.714,46.5464,46.6411,142800.0
2012-01-12 09:55:00,63.99,64.1,63.91,63.93,87000.0,46.6484,46.7286,46.5901,46.6047,87000.0
2012-01-12 10:00:00,63.93,64.34,63.93,64.34,173000.0,46.6047,46.9036,46.6047,46.9036,173000.0
2012-01-12 10:05:00,64.32,64.41,64.23,64.41,152600.0,46.889,46.9546,46.8234,46.9546,152600.0
2012-01-12 10:10:00,64.41,64.62,64.27,64.28,170100.0,46.9546,47.1077,46.8526,46.8598,170100.0
2012-01-12 10:15:00,64.26,64.26,63.98,64.05,81500.0,46.8453,46.8453,46.6411,46.6922,81500.0
2012-01-12 10:20:00,64.04,64.09,63.99,64.02,184500.0,46.6849,46.7213,46.6484,46.6703,184500.0
2012-01-12 10:25:00,64.03,64.13,63.98,64.12,148500.0,46.6776,46.7505,46.6411,46.7432,148500.0
2012-01-12 10:30:00,64.12,64.15,63.99,64.09,55900.0,46.7432,46.7651,46.6484,46.7213,55900.0
2012-01-12 10:35:00,64.09,64.1,63.94,63.94,31400.0,46.7213,46.7286,46.612,46.612,31400.0
2012-01-12 10:40:00,63.94,64.01,63.73,63.75,88900.0,46.612,46.663,46.4589,46.4735,88900.0
2012-01-12 10:45:00,63.76,63.85,63.64,63.67,93400.0,46.4808,46.5464,46.3933,46.4152,93400.0
2012-01-12 10:50:00,63.67,63.87,63.67,63.82,59800.0,46.4152,46.561,46.4152,46.5245,59800.0
2012-01-12 10:55:00,63.8,63.9,63.77,63.89,33800.0,46.5099,46.5828,46.4881,46.5755,33800.0
2012-01-12 11:00:00,63.88,63.9,63.8,63.82,44700.0,46.5682,46.5828,46.5099,46.5245,44700.0
2012-01-12 11:05:00,63.82,63.89,63.8,63.83,37700.0,46.5245,46.5755,46.5099,46.5318,37700.0
2012-01-12 11:10:00,63.84,63.85,63.76,63.82,34800.0,46.5391,46.5464,46.4808,46.5245,34800.0
2012-01-12 11:15:00,63.81,63.85,63.77,63.78,43300.0,46.5172,46.5464,46.4881,46.4953,43300.0
2012-01-12 11:20:00,63.78,63.79,63.68,63.71,28100.0,46.4953,46.5026,46.4224,46.4443,28100.0
2012-01-12 11:25:00,63.72,63.83,63.71,63.76,32900.0,46.4516,46.5318,46.4443,46.4808,32900.0
2012-01-12 11:30:00,63.76,63.86,63.7,63.86,43700.0,46.4808,46.5537,46.437,46.5537,43700.0
2012-01-12 11:35:00,63.87,63.9,63.79,63.9,39300.0,46.561,46.5828,46.5026,46.5828,39300.0
2012-01-12 11:40:00,63.89,63.94,63.83,63.92,26100.0,46.5755,46.612,46.5318,46.5974,26100.0
2012-01-12 11:45:00,63.92,63.96,63.9,63.94,26600.0,46.5974,46.6266,46.5828,46.612,26600.0
2012-01-12 11:50:00,63.94,64.01,63.93,63.94,33500.0,46.612,46.663,46.6047,46.612,33500.0
2012-01-12 11:55:00,63.95,64.06,63.92,64.03,46600.0,46.6193,46.6995,46.5974,46.6776,46600.0
2012-01-12 12:00:00,64.02,64.09,63.99,64.06,65000.0,46.6703,46.7213,46.6484,46.6995,65000.0
2012-01-12 12:05:00,64.06,64.14,64.05,64.11,62600.0,46.6995,46.7578,46.6922,46.7359,62600.0
2012-01-12 12:10:00,64.11,64.25,64.1,64.25,63000.0,46.7359,46.838,46.7286,46.838,63000.0
2012-01-12 12:15:00,64.25,64.27,64.19,64.24,45700.0,46.838,46.8526,46.7942,46.8307,45700.0
2012-01-12 12:20:00,64.26,64.36,64.21,64.28,122200.0,46.8453,46.9182,46.8088,46.8598,122200.0
2012-01-12 12:25:00,64.28,64.33,64.26,64.3,20000.0,46.8598,46.8963,46.8453,46.8744,20000.0
2012-01-12 12:30:00,64.3,64.33,64.25,64.3,24500.0,46.8744,46.8963,46.838,46.8744,24500.0
2012-01-12 12:35:00,64.29,64.29,64.19,64.2,20400.0,46.8671,46.8671,46.7942,46.8015,20400.0
2012-01-12 12:40:00,64.18,64.25,64.11,64.25,38000.0,46.7869,46.838,46.7359,46.838,38000.0
2012-01-12 12:45:00,64.24,64.24,64.15,64.17,36000.0,46.8307,46.8307,46.7651,46.7797,36000.0
2012-01-12 12:50:00,64.17,64.24,64.12,64.21,39500.0,46.7797,46.8307,46.7432,46.8088,39500.0
2012-01-12 12:55:00,64.21,64.39,64.2,64.33,38700.0,46.8088,46.94,46.8015,46.8963,38700.0
2012-01-12 13:00:00,64.32,64.44,64.32,64.44,58200.0,46.889,46.9765,46.889,46.9765,58200.0
2012-01-12 13:05:00,64.44,64.45,64.33,64.33,32000.0,46.9765,46.9838,46.8963,46.8963,32000.0
2012-01-12 13:10:00,64.35,64.4,64.3,64.38,32000.0,46.9109,46.9473,46.8744,46.9327,32000.0
2012-01-12 13:15:00,64.39,64.39,64.27,64.28,47800.0,46.94,46.94,46.8526,46.8598,47800.0
2012-01-12 13:20:00,64.28,64.29,64.15,64.22,93900.0,46.8598,46.8671,46.7651,46.8161,93900.0
2012-01-12 13:25:00,64.22,64.25,64.14,64.19,92300.0,46.8161,46.838,46.7578,46.7942,92300.0
2012-01-12 13:30:00,64.18,64.21,64.12,64.18,79100.0,46.7869,46.8088,46.7432,46.7869,79100.0
2012-01-12 13:35:00,64.19,64.23,64.1,64.16,52900.0,46.7942,46.8234,46.7286,46.7724,52900.0
2012-01-12 13:40:00,64.15,64.24,64.1,64.18,57800.0,46.7651,46.8307,46.7286,46.7869,57800.0
2012-01-12 13:45:00,64.19,64.22,64.09,64.09,25900.0,46.7942,46.8161,46.7213,46.7213,25900.0
2012-01-12 13:50:00,64.09,64.1,63.95,63.96,44300.0,46.7213,46.7286,46.6193,46.6266,44300.0
2012-01-12 13:55:00,63.96,64.05,63.96,64.02,32500.0,46.6266,46.6922,46.6266,46.6703,32500.0
2012-01-12 14:00:00,64.02,64.04,63.97,64.03,25300.0,46.6703,46.6849,46.6339,46.6776,25300.0
2012-01-12 14:05:00,64.04,64.05,63.9,63.91,55200.0,46.6849,46.6922,46.5828,46.5901,55200.0
2012-01-12 14:10:00,63.91,63.92,63.73,63.74,78600.0,46.5901,46.5974,46.4589,46.4662,78600.0
2012-01-12 14:15:00,63.74,63.8,63.68,63.74,42800.0,46.4662,46.5099,46.4224,46.4662,42800.0
2012-01-12 14:20:00,63.74,63.88,63.7,63.88,41400.0,46.4662,46.5682,46.437,46.5682,41400.0
2012-01-12 14:25:00,63.88,63.98,63.84,63.97,47600.0,46.5682,46.6411,46.5391,46.6339,47600.0
2012-01-12 14:30:00,63.97,64.01,63.91,64.0,38200.0,46.6339,46.663,46.5901,46.6557,38200.0
2012-01-12 14:35:00,64.01,64.1,63.98,64.02,29300.0,46.663,46.7286,46.6411,46.6703,29300.0
2012-01-12 14:40:00,64.03,64.08,63.97,64.08,36500.0,46.6776,46.714,46.6339,46.714,36500.0
2012-01-12 14:45:00,64.07,64.15,63.99,64.06,49400.0,46.7068,46.7651,46.6484,46.6995,49400.0
2012-01-12 14:50:00,64.06,64.14,64.04,64.13,38800.0,46.6995,46.7578,46.6849,46.7505,38800.0
2012-01-12 14:55:00,64.13,64.14,64.07,64.13,26100.0,46.7505,46.7578,46.7068,46.7505,26100.0
2012-01-12 15:00:00,64.13,64.13,63.97,63.99,74300.0,46.7505,46.7505,46.6339,46.6484,74300.0
2012-01-12 15:05:00,63.98,64.0,63.93,63.94,42000.0,46.6411,46.6557,46.6047,46.612,42000.0
2012-01-12 15:10:00,63.94,63.95,63.87,63.93,31200.0,46.612,46.6193,46.561,46.6047,31200.0
2012-01-12 15:15:00,63.93,63.98,63.89,63.96,51900.0,46.6047,46.6411,46.5755,46.6266,51900.0
2012-01-12 15:20:00,63.96,64.06,63.93,64.03,45900.0,46.6266,46.6995,46.6047,46.6776,45900.0
2012-01-12 15:25:00,64.03,64.06,63.99,64.01,51400.0,46.6776,46.6995,46.6484,46.663,51400.0
2012-01-12 15:30:00,64.0,64.02,63.93,63.95,84100.0,46.6557,46.6703,46.6047,46.6193,84100.0
2012-01-12 15:35:00,63.95,64.04,63.93,64.03,58200.0,46.6193,46.6849,46.6047,46.6776,58200.0
2012-01-12 15:40:00,64.03,64.12,63.98,64.06,85800.0,46.6776,46.7432,46.6411,46.6995,85800.0
2012-01-12 15:45:00,64.06,64.14,64.04,64.12,82500.0,46.6995,46.7578,46.6849,46.7432,82500.0
2012-01-12 15:50:00,64.12,64.15,64.07,64.09,105400.0,46.7432,46.7651,46.7068,46.7213,105400.0
2012-01-12 15:55:00,64.08,64.09,64.01,64.03,231300.0,46.714,46.7213,46.663,46.6776,231300.0
2012-01-13 09:30:00,63.68,63.75,63.4,63.74,171800.0,46.4224,46.4735,46.2183,46.4662,171800.0
2012-01-13 09:35:00,63.74,63.92,63.55,63.77,107200.0,46.4662,46.5974,46.3277,46.4881,107200.0
2012-01-13 09:40:00,63.77,63.77,63.45,63.58,118800.0,46.4881,46.4881,46.2548,46.3495,118800.0
2012-01-13 09:45:00,63.57,63.8,63.53,63.69,93100.0,46.3423,46.5099,46.3131,46.4297,93100.0
2012-01-13 09:50:00,63.7,63.74,63.42,63.51,138600.0,46.437,46.4662,46.2329,46.2985,138600.0
2012-01-13 09:55:00,63.5,63.62,63.35,63.4,76500.0,46.2912,46.3787,46.1819,46.2183,76500.0
2012-01-13 10:00:00,63.37,63.41,63.2,63.39,66200.0,46.1965,46.2256,46.0725,46.211,66200.0
2012-01-13 10:05:00,63.41,63.43,63.04,63.11,117800.0,46.2256,46.2402,45.9559,46.0069,117800.0
2012-01-13 10:10:00,63.11,63.16,63.02,63.06,107500.0,46.0069,46.0434,45.9413,45.9705,107500.0
2012-01-13 10:15:00,63.05,63.05,62.86,62.9,129300.0,45.9632,45.9632,45.8247,45.8538,129300.0
2012-01-13 10:20:00,62.91,62.93,62.7,62.85,90300.0,45.8611,45.8757,45.708,45.8174,90300.0
2012-01-13 10:25:00,62.83,63.09,62.8,63.04,61100.0,45.8028,45.9923,45.7809,45.9559,61100.0
2012-01-13 10:30:00,63.05,63.14,63.04,63.07,66300.0,45.9632,46.0288,45.9559,45.9778,66300.0
2012-01-13 10:35:00,63.07,63.13,62.94,63.01,65600.0,45.9778,46.0215,45.883,45.934,65600.0
2012-01-13 10:40:00,63.01,63.04,62.93,62.99,37500.0,45.934,45.9559,45.8757,45.9194,37500.0
2012-01-13 10:45:00,62.99,63.1,62.95,62.97,67000.0,45.9194,45.9996,45.8903,45.9049,67000.0
2012-01-13 10:50:00,62.96,63.05,62.92,63.0,56800.0,45.8976,45.9632,45.8684,45.9267,56800.0
2012-01-13 10:55:00,62.99,63.26,62.99,63.22,93800.0,45.9194,46.1163,45.9194,46.0871,93800.0
2012-01-13 11:00:00,63.21,63.26,63.17,63.22,30200.0,46.0798,46.1163,46.0507,46.0871,30200.0
2012-01-13 11:05:00,63.23,63.3,63.2,63.2,22300.0,46.0944,46.1454,46.0725,46.0725,22300.0
2012-01-13 11:10:00,63.2,63.26,63.09,63.18,24100.0,46.0725,46.1163,45.9923,46.0579,24100.0
2012-01-13 11:15:00,63.17,63.19,63.08,63.08,20000.0,46.0507,46.0652,45.985,45.985,20000.0
2012-01-13 11:20:00,63.08,63.12,63.04,63.07,26500.0,45.985,46.0142,45.9559,45.9778,26500.0
2012-01-13 11:25:00,63.08,63.1,62.94,62.99,69600.0,45.985,45.9996,45.883,45.9194,69600.0
2012-01-13 11:30:00,62.99,63.09,62.98,63.04,47400.0,45.9194,45.9923,45.9121,45.9559,47400.0
2012-01-13 11:35:00,63.04,63.09,62.95,63.02,33800.0,45.9559,45.9923,45.8903,45.9413,33800.0
2012-01-13 11:40:00,63.02,63.11,63.01,63.07,27100.0,45.9413,46.0069,45.934,45.9778,27100.0
2012-01-13 11:45:00,63.07,63.07,62.99,62.99,13100.0,45.9778,45.9778,45.9194,45.9194,13100.0
2012-01-13 11:50:00,62.98,63.04,62.94,62.95,23900.0,45.9121,45.9559,45.883,45.8903,23900.0
2012-01-13 11:55:00,62.94,62.98,62.9,62.91,44800.0,45.883,45.9121,45.8538,45.8611,44800.0
2012-01-13 12:00:00,62.91,62.91,62.8,62.89,36300.0,45.8611,45.8611,45.7809,45.8465,36300.0
2012-01-13 12:05:00,62.88,62.97,62.81,62.97,22800.0,45.8392,45.9049,45.7882,45.9049,22800.0
2012-01-13 12:10:00,62.97,62.98,62.87,62.91,22700.0,45.9049,45.9121,45.832,45.8611,22700.0
2012-01-13 12:15:00,62.91,62.94,62.84,62.84,17600.0,45.8611,45.883,45.8101,45.8101,17600.0
2012-01-13 12:20:00,62.85,62.91,62.83,62.88,12500.0,45.8174,45.8611,45.8028,45.8392,12500.0
2012-01-13 12:25:00,62.88,62.9,62.8,62.83,20800.0,45.8392,45.8538,45.7809,45.8028,20800.0
2012-01-13 12:30:00,62.83,62.83,62.72,62.77,36300.0,45.8028,45.8028,45.7226,45.7591,36300.0
2012-01-13 12:35:00,62.77,62.77,62.68,62.73,26300.0,45.7591,45.7591,45.6934,45.7299,26300.0
2012-01-13 12:40:00,62.72,62.76,62.65,62.74,49800.0,45.7226,45.7518,45.6716,45.7372,49800.0
2012-01-13 12:45:00,62.74,62.77,62.62,62.65,46800.0,45.7372,45.7591,45.6497,45.6716,46800.0
2012-01-13 12:50:00,62.66,62.81,62.66,62.76,28400.0,45.6789,45.7882,45.6789,45.7518,28400.0
2012-01-13 12:55:00,62.76,62.76,62.72,62.74,15100.0,45.7518,45.7518,45.7226,45.7372,15100.0
2012-01-13 13:00:00,62.73,62.74,62.69,62.7,21200.0,45.7299,45.7372,45.7007,45.708,21200.0
2012-01-13 13:05:00,62.69,62.72,62.62,62.67,27200.0,45.7007,45.7226,45.6497,45.6862,27200.0
2012-01-13 13:10:00,62.67,62.7,62.63,62.63,22500.0,45.6862,45.708,45.657,45.657,22500.0
2012-01-13 13:15:00,62.63,62.67,62.56,62.67,29200.0,45.657,45.6862,45.606,45.6862,29200.0
2012-01-13 13:20:00,62.68,62.73,62.66,62.72,23700.0,45.6934,45.7299,45.6789,45.7226,23700.0
2012-01-13 13:25:00,62.72,62.77,62.66,62.77,22300.0,45.7226,45.7591,45.6789,45.7591,22300.0
2012-01-13 13:30:00,62.77,62.79,62.73,62.77,30700.0,45.7591,45.7736,45.7299,45.7591,30700.0
2012-01-13 13:35:00,62.78,62.82,62.76,62.8,37000.0,45.7663,45.7955,45.7518,45.7809,37000.0
2012-01-13 13:40:00,62.81,62.82,62.68,62.78,27600.0,45.7882,45.7955,45.6934,45.7663,27600.0
2012-01-13 13:45:00,62.79,62.83,62.75,62.79,16200.0,45.7736,45.8028,45.7445,45.7736,16200.0
2012-01-13 13:50:00,62.78,62.93,62.78,62.9,36600.0,45.7663,45.8757,45.7663,45.8538,36600.0
2012-01-13 13:55:00,62.9,62.94,62.89,62.93,19700.0,45.8538,45.883,45.8465,45.8757,19700.0
2012-01-13 14:00:00,62.93,62.99,62.89,62.97,34000.0,45.8757,45.9194,45.8465,45.9049,34000.0
2012-01-13 14:05:00,62.96,63.01,62.93,62.99,21600.0,45.8976,45.934,45.8757,45.9194,21600.0
2012-01-13 14:10:00,62.99,63.07,62.99,63.04,18300.0,45.9194,45.9778,45.9194,45.9559,18300.0
2012-01-13 14:15:00,63.05,63.07,63.02,63.03,16300.0,45.9632,45.9778,45.9413,45.9486,16300.0
2012-01-13 14:20:00,63.02,63.03,62.98,63.01,22400.0,45.9413,45.9486,45.9121,45.934,22400.0
2012-01-13 14:25:00,63.02,63.02,62.95,62.95,29300.0,45.9413,45.9413,45.8903,45.8903,29300.0
2012-01-13 14:30:00,62.95,62.99,62.95,62.96,14900.0,45.8903,45.9194,45.8903,45.8976,14900.0
2012-01-13 14:35:00,62.97,63.0,62.93,62.95,36900.0,45.9049,45.9267,45.8757,45.8903,36900.0
2012-01-13 14:40:00,62.95,62.99,62.91,62.93,20500.0,45.8903,45.9194,45.8611,45.8757,20500.0
2012-01-13 14:45:00,62.93,63.0,62.93,62.99,20100.0,45.8757,45.9267,45.8757,45.9194,20100.0
2012-01-13 14:50:00,62.99,62.99,62.95,62.96,14200.0,45.9194,45.9194,45.8903,45.8976,14200.0
2012-01-13 14:55:00,62.96,63.01,62.96,63.01,29900.0,45.8976,45.934,45.8976,45.934,29900.0
2012-01-13 15:00:00,63.0,63.09,62.97,63.09,36700.0,45.9267,45.9923,45.9049,45.9923,36700.0
2012-01-13 15:05:00,63.07,63.17,63.07,63.16,45800.0,45.9778,46.0507,45.9778,46.0434,45800.0
2012-01-13 15:10:00,63.15,63.18,63.1,63.12,59500.0,46.0361,46.0579,45.9996,46.0142,59500.0
2012-01-13 15:15:00,63.13,63.15,63.1,63.12,31000.0,46.0215,46.0361,45.9996,46.0142,31000.0
2012-01-13 15:20:00,63.12,63.12,63.05,63.1,42400.0,46.0142,46.0142,45.9632,45.9996,42400.0
2012-01-13 15:25:00,63.1,63.12,63.06,63.09,53700.0,45.9996,46.0142,45.9705,45.9923,53700.0
2012-01-13 15:30:00,63.1,63.22,63.1,63.17,44700.0,45.9996,46.0871,45.9996,46.0507,44700.0
2012-01-13 15:35:00,63.17,63.31,63.16,63.26,63000.0,46.0507,46.1527,46.0434,46.1163,63000.0
2012-01-13 15:40:00,63.26,63.32,63.25,63.28,67000.0,46.1163,46.16,46.109,46.1308,67000.0
2012-01-13 15:45:00,63.27,63.35,63.27,63.33,108800.0,46.1236,46.1819,46.1236,46.1673,108800.0
2012-01-13 15:50:00,63.33,63.35,63.29,63.3,74300.0,46.1673,46.1819,46.1381,46.1454,74300.0
2012-01-13 15:55:00,63.3,63.39,63.29,63.39,230700.0,46.1454,46.211,46.1381,46.211,230700.0
2012-01-17 09:30:00,63.42,63.55,62.56,62.66,427000.0,46.2329,46.3277,45.606,45.6789,427000.0
2012-01-17 09:35:00,62.66,62.75,62.6,62.72,180100.0,45.6789,45.7445,45.6351,45.7226,180100.0
2012-01-17 09:40:00,62.71,62.73,62.5,62.71,148400.0,45.7153,45.7299,45.5622,45.7153,148400.0
2012-01-17 09:45:00,62.72,62.85,62.66,62.78,104200.0,45.7226,45.8174,45.6789,45.7663,104200.0
2012-01-17 09:50:00,62.77,62.95,62.76,62.93,133400.0,45.7591,45.8903,45.7518,45.8757,133400.0
2012-01-17 09:55:00,62.92,62.96,62.73,62.78,186300.0,45.8684,45.8976,45.7299,45.7663,186300.0
2012-01-17 10:00:00,62.8,62.87,62.38,62.43,350900.0,45.7809,45.832,45.4747,45.5112,350900.0
2012-01-17 10:05:00,62.41,62.47,62.29,62.29,138900.0,45.4966,45.5404,45.4091,45.4091,138900.0
2012-01-17 10:10:00,62.3,62.3,61.94,62.07,248200.0,45.4164,45.4164,45.154,45.2488,248200.0
2012-01-17 10:15:00,62.08,62.09,61.85,61.85,98500.0,45.2561,45.2633,45.0884,45.0884,98500.0
2012-01-17 10:20:00,61.85,61.91,61.79,61.89,136400.0,45.0884,45.1321,45.0446,45.1175,136400.0
2012-01-17 10:25:00,61.89,62.06,61.86,61.88,95700.0,45.1175,45.2415,45.0957,45.1103,95700.0
2012-01-17 10:30:00,61.87,61.99,61.84,61.97,110500.0,45.103,45.1904,45.0811,45.1759,110500.0
2012-01-17 10:35:00,61.97,62.06,61.91,61.92,76800.0,45.1759,45.2415,45.1321,45.1394,76800.0
2012-01-17 10:40:00,61.91,61.94,61.8,61.83,91600.0,45.1321,45.154,45.0519,45.0738,91600.0
2012-01-17 10:45:00,61.83,61.84,61.64,61.65,82900.0,45.0738,45.0811,44.9353,44.9426,82900.0
2012-01-17 10:50:00,61.65,61.65,61.55,61.65,89600.0,44.9426,44.9426,44.8697,44.9426,89600.0
2012-01-17 10:55:00,61.64,61.73,61.56,61.57,144000.0,44.9353,45.0009,44.877,44.8843,144000.0
2012-01-17 11:00:00,61.57,61.65,61.34,61.36,252400.0,44.8843,44.9426,44.7166,44.7312,252400.0
2012-01-17 11:05:00,61.34,61.46,61.28,61.35,95800.0,44.7166,44.8041,44.6729,44.7239,95800.0
2012-01-17 11:10:00,61.36,61.49,61.35,61.47,80800.0,44.7312,44.8259,44.7239,44.8114,80800.0
2012-01-17 11:15:00,61.47,61.54,61.43,61.45,76600.0,44.8114,44.8624,44.7822,44.7968,76600.0
2012-01-17 11:20:00,61.46,61.46,61.3,61.31,81000.0,44.8041,44.8041,44.6874,44.6947,81000.0
2012-01-17 11:25:00,61.3,61.35,61.19,61.31,108000.0,44.6874,44.7239,44.6072,44.6947,108000.0
2012-01-17 11:30:00,61.3,61.33,61.24,61.25,37900.0,44.6874,44.7093,44.6437,44.651,37900.0
2012-01-17 11:35:00,61.25,61.26,61.13,61.18,58400.0,44.651,44.6583,44.5635,44.6,58400.0
2012-01-17 11:40:00,61.18,61.18,61.09,61.09,74900.0,44.6,44.6,44.5343,44.5343,74900.0
2012-01-17 11:45:00,61.1,61.16,60.87,61.13,169200.0,44.5416,44.5854,44.374,44.5635,169200.0
2012-01-17 11:50:00,61.13,61.23,61.03,61.18,154600.0,44.5635,44.6364,44.4906,44.6,154600.0
2012-01-17 11:55:00,61.17,61.2,61.13,61.17,45700.0,44.5927,44.6145,44.5635,44.5927,45700.0
2012-01-17 12:00:00,61.17,61.17,61.08,61.09,46400.0,44.5927,44.5927,44.5271,44.5343,46400.0
2012-01-17 12:05:00,61.1,61.19,61.06,61.13,112600.0,44.5416,44.6072,44.5125,44.5635,112600.0
2012-01-17 12:10:00,61.15,61.31,61.15,61.28,54700.0,44.5781,44.6947,44.5781,44.6729,54700.0
2012-01-17 12:15:00,61.27,61.32,61.22,61.28,27900.0,44.6656,44.702,44.6291,44.6729,27900.0
2012-01-17 12:20:00,61.27,61.27,61.11,61.21,66200.0,44.6656,44.6656,44.5489,44.6218,66200.0
2012-01-17 12:25:00,61.21,61.24,61.11,61.11,67700.0,44.6218,44.6437,44.5489,44.5489,67700.0
2012-01-17 12:30:00,61.11,61.15,60.99,61.05,76600.0,44.5489,44.5781,44.4614,44.5052,76600.0
2012-01-17 12:35:00,61.06,61.23,61.0,61.22,84200.0,44.5125,44.6364,44.4687,44.6291,84200.0
2012-01-17 12:40:00,61.22,61.39,61.22,61.3,78900.0,44.6291,44.753,44.6291,44.6874,78900.0
2012-01-17 12:45:00,61.31,61.33,61.26,61.27,41300.0,44.6947,44.7093,44.6583,44.6656,41300.0
2012-01-17 12:50:00,61.27,61.35,61.24,61.35,36400.0,44.6656,44.7239,44.6437,44.7239,36400.0
2012-01-17 12:55:00,61.36,61.43,61.33,61.42,114300.0,44.7312,44.7822,44.7093,44.7749,114300.0
2012-01-17 13:00:00,61.43,61.44,61.3,61.3,43500.0,44.7822,44.7895,44.6874,44.6874,43500.0
2012-01-17 13:05:00,61.3,61.41,61.29,61.34,43400.0,44.6874,44.7676,44.6801,44.7166,43400.0
2012-01-17 13:10:00,61.35,61.43,61.34,61.37,50200.0,44.7239,44.7822,44.7166,44.7385,50200.0
2012-01-17 13:15:00,61.37,61.42,61.21,61.23,49200.0,44.7385,44.7749,44.6218,44.6364,49200.0
2012-01-17 13:20:00,61.23,61.25,61.18,61.19,56500.0,44.6364,44.651,44.6,44.6072,56500.0
2012-01-17 13:25:00,61.2,61.32,61.18,61.31,21700.0,44.6145,44.702,44.6,44.6947,21700.0
2012-01-17 13:30:00,61.32,61.39,61.3,61.34,42600.0,44.702,44.753,44.6874,44.7166,42600.0
2012-01-17 13:35:00,61.35,61.41,61.33,61.38,26500.0,44.7239,44.7676,44.7093,44.7458,26500.0
2012-01-17 13:40:00,61.39,61.44,61.38,61.42,17600.0,44.753,44.7895,44.7458,44.7749,17600.0
2012-01-17 13:45:00,61.41,61.41,61.34,61.37,22700.0,44.7676,44.7676,44.7166,44.7385,22700.0
2012-01-17 13:50:00,61.39,61.45,61.39,61.41,25800.0,44.753,44.7968,44.753,44.7676,25800.0
2012-01-17 13:55:00,61.43,61.45,61.42,61.43,14300.0,44.7822,44.7968,44.7749,44.7822,14300.0
2012-01-17 14:00:00,61.44,61.44,61.24,61.24,40700.0,44.7895,44.7895,44.6437,44.6437,40700.0
2012-01-17 14:05:00,61.24,61.25,61.17,61.19,39400.0,44.6437,44.651,44.5927,44.6072,39400.0
2012-01-17 14:10:00,61.19,61.2,61.08,61.12,55500.0,44.6072,44.6145,44.5271,44.5562,55500.0
2012-01-17 14:15:00,61.11,61.11,61.02,61.03,40300.0,44.5489,44.5489,44.4833,44.4906,40300.0
2012-01-17 14:20:00,61.03,61.07,61.02,61.06,32600.0,44.4906,44.5198,44.4833,44.5125,32600.0
2012-01-17 14:25:00,61.05,61.12,61.04,61.08,52500.0,44.5052,44.5562,44.4979,44.5271,52500.0
2012-01-17 14:30:00,61.08,61.08,60.97,60.98,60000.0,44.5271,44.5271,44.4469,44.4542,60000.0
2012-01-17 14:35:00,60.97,60.97,60.81,60.81,69400.0,44.4469,44.4469,44.3302,44.3302,69400.0
2012-01-17 14:40:00,60.82,60.85,60.7,60.82,216400.0,44.3375,44.3594,44.25,44.3375,216400.0
2012-01-17 14:45:00,60.84,60.84,60.73,60.76,52600.0,44.3521,44.3521,44.2719,44.2938,52600.0
2012-01-17 14:50:00,60.76,60.79,60.59,60.6,165100.0,44.2938,44.3156,44.1698,44.1771,165100.0
2012-01-17 14:55:00,60.6,60.72,60.57,60.69,71400.0,44.1771,44.2646,44.1553,44.2427,71400.0
2012-01-17 15:00:00,60.69,60.73,60.64,60.7,98400.0,44.2427,44.2719,44.2063,44.25,98400.0
2012-01-17 15:05:00,60.69,60.7,60.55,60.55,108100.0,44.2427,44.25,44.1407,44.1407,108100.0
2012-01-17 15:10:00,60.55,60.55,60.35,60.42,167600.0,44.1407,44.1407,43.9949,44.0459,167600.0
2012-01-17 15:15:00,60.41,60.51,60.33,60.48,143500.0,44.0386,44.1115,43.9803,44.0897,143500.0
2012-01-17 15:20:00,60.47,60.68,60.46,60.68,150300.0,44.0824,44.2355,44.0751,44.2355,150300.0
2012-01-17 15:25:00,60.68,60.68,60.52,60.55,151300.0,44.2355,44.2355,44.1188,44.1407,151300.0
2012-01-17 15:30:00,60.54,60.64,60.44,60.64,170200.0,44.1334,44.2063,44.0605,44.2063,170200.0
2012-01-17 15:35:00,60.64,60.68,60.53,60.68,128300.0,44.2063,44.2355,44.1261,44.2355,128300.0
2012-01-17 15:40:00,60.69,60.89,60.67,60.82,190600.0,44.2427,44.3885,44.2282,44.3375,190600.0
2012-01-17 15:45:00,60.83,61.12,60.82,60.98,355600.0,44.3448,44.5562,44.3375,44.4542,355600.0
2012-01-17 15:50:00,60.98,60.98,60.8,60.84,303900.0,44.4542,44.4542,44.3229,44.3521,303900.0
2012-01-17 15:55:00,60.85,60.96,60.85,60.93,439700.0,44.3594,44.4396,44.3594,44.4177,439700.0
2012-01-18 09:30:00,60.19,60.47,59.9,60.11,313300.0,43.8782,44.0824,43.6668,43.8199,313300.0
2012-01-18 09:35:00,60.06,60.48,60.06,60.42,126700.0,43.7835,44.0897,43.7835,44.0459,126700.0
2012-01-18 09:40:00,60.42,60.43,60.23,60.23,89800.0,44.0459,44.0532,43.9074,43.9074,89800.0
2012-01-18 09:45:00,60.23,60.3,60.0,60.02,188600.0,43.9074,43.9584,43.7397,43.7543,188600.0
2012-01-18 09:50:00,60.02,60.33,59.93,60.21,199500.0,43.7543,43.9803,43.6887,43.8928,199500.0
2012-01-18 09:55:00,60.2,60.41,60.2,60.4,108300.0,43.8855,44.0386,43.8855,44.0313,108300.0
2012-01-18 10:00:00,60.41,60.77,60.41,60.67,181700.0,44.0386,44.3011,44.0386,44.2282,181700.0
2012-01-18 10:05:00,60.67,60.67,60.1,60.11,275200.0,44.2282,44.2282,43.8126,43.8199,275200.0
2012-01-18 10:10:00,60.12,60.32,60.11,60.29,154800.0,43.8272,43.973,43.8199,43.9511,154800.0
2012-01-18 10:15:00,60.3,60.37,60.2,60.31,190500.0,43.9584,44.0095,43.8855,43.9657,190500.0
2012-01-18 10:20:00,60.32,60.53,60.32,60.53,155500.0,43.973,44.1261,43.973,44.1261,155500.0
2012-01-18 10:25:00,60.52,60.55,60.44,60.46,96900.0,44.1188,44.1407,44.0605,44.0751,96900.0
2012-01-18 10:30:00,60.48,60.53,60.29,60.34,114200.0,44.0897,44.1261,43.9511,43.9876,114200.0
2012-01-18 10:35:00,60.34,60.5,60.33,60.48,54200.0,43.9876,44.1042,43.9803,44.0897,54200.0
2012-01-18 10:40:00,60.47,60.48,60.33,60.38,62800.0,44.0824,44.0897,43.9803,44.0168,62800.0
2012-01-18 10:45:00,60.38,60.43,60.18,60.26,91700.0,44.0168,44.0532,43.871,43.9293,91700.0
2012-01-18 10:50:00,60.25,60.34,60.17,60.28,139400.0,43.922,43.9876,43.8637,43.9439,139400.0
2012-01-18 10:55:00,60.3,60.42,60.19,60.3,186500.0,43.9584,44.0459,43.8782,43.9584,186500.0
2012-01-18 11:00:00,60.3,60.37,60.27,60.31,157300.0,43.9584,44.0095,43.9366,43.9657,157300.0
2012-01-18 11:05:00,60.31,60.36,60.1,60.12,126900.0,43.9657,44.0022,43.8126,43.8272,126900.0
2012-01-18 11:10:00,60.12,60.18,60.03,60.05,129400.0,43.8272,43.871,43.7616,43.7762,129400.0
2012-01-18 11:15:00,60.04,60.14,60.03,60.08,138600.0,43.7689,43.8418,43.7616,43.7981,138600.0
2012-01-18 11:20:00,60.08,60.19,60.08,60.13,82200.0,43.7981,43.8782,43.7981,43.8345,82200.0
2012-01-18 11:25:00,60.13,60.24,60.12,60.18,62400.0,43.8345,43.9147,43.8272,43.871,62400.0
2012-01-18 11:30:00,60.18,60.23,60.11,60.12,85800.0,43.871,43.9074,43.8199,43.8272,85800.0
2012-01-18 11:35:00,60.12,60.13,60.01,60.09,65500.0,43.8272,43.8345,43.747,43.8053,65500.0
2012-01-18 11:40:00,60.09,60.19,60.08,60.13,72700.0,43.8053,43.8782,43.7981,43.8345,72700.0
2012-01-18 11:45:00,60.12,60.14,60.02,60.05,65400.0,43.8272,43.8418,43.7543,43.7762,65400.0
2012-01-18 11:50:00,60.04,60.13,60.01,60.12,55100.0,43.7689,43.8345,43.747,43.8272,55100.0
2012-01-18 11:55:00,60.13,60.16,60.04,60.05,53400.0,43.8345,43.8564,43.7689,43.7762,53400.0
2012-01-18 12:00:00,60.05,60.08,59.99,60.0,92800.0,43.7762,43.7981,43.7325,43.7397,92800.0
2012-01-18 12:05:00,60.0,60.12,59.98,60.05,67700.0,43.7397,43.8272,43.7252,43.7762,67700.0
2012-01-18 12:10:00,60.04,60.23,60.04,60.17,121000.0,43.7689,43.9074,43.7689,43.8637,121000.0
2012-01-18 12:15:00,60.18,60.35,60.18,60.35,58500.0,43.871,43.9949,43.871,43.9949,58500.0
2012-01-18 12:20:00,60.35,60.4,60.3,60.36,78600.0,43.9949,44.0313,43.9584,44.0022,78600.0
2012-01-18 12:25:00,60.35,60.39,60.27,60.32,53300.0,43.9949,44.024,43.9366,43.973,53300.0
2012-01-18 12:30:00,60.32,60.43,60.24,60.29,114700.0,43.973,44.0532,43.9147,43.9511,114700.0
2012-01-18 12:35:00,60.29,60.32,60.22,60.31,71700.0,43.9511,43.973,43.9001,43.9657,71700.0
2012-01-18 12:40:00,60.31,60.45,60.27,60.36,83900.0,43.9657,44.0678,43.9366,44.0022,83900.0
2012-01-18 12:45:00,60.36,60.44,60.34,60.35,84900.0,44.0022,44.0605,43.9876,43.9949,84900.0
2012-01-18 12:50:00,60.35,60.36,60.26,60.34,65900.0,43.9949,44.0022,43.9293,43.9876,65900.0
2012-01-18 12:55:00,60.33,60.47,60.3,60.47,67300.0,43.9803,44.0824,43.9584,44.0824,67300.0
2012-01-18 13:00:00,60.45,60.51,60.44,60.46,66700.0,44.0678,44.1115,44.0605,44.0751,66700.0
2012-01-18 13:05:00,60.46,60.47,60.4,60.4,50800.0,44.0751,44.0824,44.0313,44.0313,50800.0
2012-01-18 13:10:00,60.41,60.47,60.36,60.39,68100.0,44.0386,44.0824,44.0022,44.024,68100.0
2012-01-18 13:15:00,60.38,60.4,60.32,60.39,94600.0,44.0168,44.0313,43.973,44.024,94600.0
2012-01-18 13:20:00,60.39,60.41,60.34,60.38,43900.0,44.024,44.0386,43.9876,44.0168,43900.0
2012-01-18 13:25:00,60.38,60.4,60.33,60.39,42600.0,44.0168,44.0313,43.9803,44.024,42600.0
2012-01-18 13:30:00,60.4,60.46,60.38,60.42,52400.0,44.0313,44.0751,44.0168,44.0459,52400.0
2012-01-18 13:35:00,60.42,60.46,60.4,60.41,58700.0,44.0459,44.0751,44.0313,44.0386,58700.0
2012-01-18 13:40:00,60.41,60.46,60.37,60.4,37300.0,44.0386,44.0751,44.0095,44.0313,37300.0
2012-01-18 13:45:00,60.39,60.4,60.33,60.38,33600.0,44.024,44.0313,43.9803,44.0168,33600.0
2012-01-18 13:50:00,60.37,60.37,60.17,60.17,48500.0,44.0095,44.0095,43.8637,43.8637,48500.0
2012-01-18 13:55:00,60.18,60.22,60.12,60.14,36900.0,43.871,43.9001,43.8272,43.8418,36900.0
2012-01-18 14:00:00,60.15,60.29,60.15,60.27,48500.0,43.8491,43.9511,43.8491,43.9366,48500.0
2012-01-18 14:05:00,60.28,60.35,60.24,60.3,46500.0,43.9439,43.9949,43.9147,43.9584,46500.0
2012-01-18 14:10:00,60.29,60.32,60.24,60.3,49900.0,43.9511,43.973,43.9147,43.9584,49900.0
2012-01-18 14:15:00,60.3,60.31,60.18,60.23,46900.0,43.9584,43.9657,43.871,43.9074,46900.0
2012-01-18 14:20:00,60.23,60.25,60.12,60.12,71500.0,43.9074,43.922,43.8272,43.8272,71500.0
2012-01-18 14:25:00,60.13,60.19,60.12,60.19,50200.0,43.8345,43.8782,43.8272,43.8782,50200.0
2012-01-18 14:30:00,60.19,60.19,60.13,60.15,52300.0,43.8782,43.8782,43.8345,43.8491,52300.0
2012-01-18 14:35:00,60.15,60.19,60.14,60.14,55400.0,43.8491,43.8782,43.8418,43.8418,55400.0
2012-01-18 14:40:00,60.14,60.18,60.11,60.17,73400.0,43.8418,43.871,43.8199,43.8637,73400.0
2012-01-18 14:45:00,60.16,60.16,60.1,60.11,45000.0,43.8564,43.8564,43.8126,43.8199,45000.0
2012-01-18 14:50:00,60.11,60.12,60.07,60.07,52100.0,43.8199,43.8272,43.7908,43.7908,52100.0
2012-01-18 14:55:00,60.07,60.08,59.91,59.95,103500.0,43.7908,43.7981,43.6741,43.7033,103500.0
2012-01-18 15:00:00,59.96,60.01,59.95,59.96,58400.0,43.7106,43.747,43.7033,43.7106,58400.0
2012-01-18 15:05:00,59.96,60.0,59.95,59.95,46300.0,43.7106,43.7397,43.7033,43.7033,46300.0
2012-01-18 15:10:00,59.95,60.08,59.95,59.99,103400.0,43.7033,43.7981,43.7033,43.7325,103400.0
2012-01-18 15:15:00,60.0,60.05,59.97,59.97,85800.0,43.7397,43.7762,43.7179,43.7179,85800.0
2012-01-18 15:20:00,59.97,60.08,59.95,60.07,75700.0,43.7179,43.7981,43.7033,43.7908,75700.0
2012-01-18 15:25:00,60.07,60.13,60.04,60.09,137600.0,43.7908,43.8345,43.7689,43.8053,137600.0
2012-01-18 15:30:00,60.09,60.13,60.05,60.13,94100.0,43.8053,43.8345,43.7762,43.8345,94100.0
2012-01-18 15:35:00,60.12,60.16,60.05,60.16,69700.0,43.8272,43.8564,43.7762,43.8564,69700.0
2012-01-18 15:40:00,60.16,60.22,60.15,60.22,126100.0,43.8564,43.9001,43.8491,43.9001,126100.0
2012-01-18 15:45:00,60.22,60.27,60.22,60.26,144000.0,43.9001,43.9366,43.9001,43.9293,144000.0
2012-01-18 15:50:00,60.26,60.29,60.21,60.27,157200.0,43.9293,43.9511,43.8928,43.9366,157200.0
2012-01-18 15:55:00,60.27,60.35,60.24,60.32,371500.0,43.9366,43.9949,43.9147,43.973,371500.0
2012-01-19 09:30:00,59.97,60.06,59.9,60.03,207700.0,43.7179,43.7835,43.6668,43.7616,207700.0
2012-01-19 09:35:00,60.04,60.28,59.94,60.21,101100.0,43.7689,43.9439,43.696,43.8928,101100.0
2012-01-19 09:40:00,60.19,60.2,60.02,60.06,91700.0,43.8782,43.8855,43.7543,43.7835,91700.0
2012-01-19 09:45:00,60.08,60.19,60.07,60.12,99800.0,43.7981,43.8782,43.7908,43.8272,99800.0
2012-01-19 09:50:00,60.11,60.17,60.06,60.17,124000.0,43.8199,43.8637,43.7835,43.8637,124000.0
2012-01-19 09:55:00,60.16,60.28,60.15,60.24,74500.0,43.8564,43.9439,43.8491,43.9147,74500.0
2012-01-19 10:00:00,60.23,60.29,60.14,60.2,161900.0,43.9074,43.9511,43.8418,43.8855,161900.0
2012-01-19 10:05:00,60.2,60.21,60.13,60.2,164700.0,43.8855,43.8928,43.8345,43.8855,164700.0
2012-01-19 10:10:00,60.19,60.21,60.1,60.14,222600.0,43.8782,43.8928,43.8126,43.8418,222600.0
2012-01-19 10:15:00,60.14,60.15,60.09,60.12,121000.0,43.8418,43.8491,43.8053,43.8272,121000.0
2012-01-19 10:20:00,60.13,60.2,60.11,60.12,135600.0,43.8345,43.8855,43.8199,43.8272,135600.0
2012-01-19 10:25:00,60.13,60.19,60.11,60.14,54900.0,43.8345,43.8782,43.8199,43.8418,54900.0
2012-01-19 10:30:00,60.15,60.19,60.1,60.14,65900.0,43.8491,43.8782,43.8126,43.8418,65900.0
2012-01-19 10:35:00,60.14,60.17,60.1,60.14,98000.0,43.8418,43.8637,43.8126,43.8418,98000.0
2012-01-19 10:40:00,60.14,60.15,60.1,60.14,74400.0,43.8418,43.8491,43.8126,43.8418,74400.0
2012-01-19 10:45:00,60.14,60.15,60.08,60.08,119000.0,43.8418,43.8491,43.7981,43.7981,119000.0
2012-01-19 10:50:00,60.09,60.15,60.08,60.1,97800.0,43.8053,43.8491,43.7981,43.8126,97800.0
2012-01-19 10:55:00,60.1,60.1,60.02,60.02,71900.0,43.8126,43.8126,43.7543,43.7543,71900.0
2012-01-19 11:00:00,60.03,60.05,59.9,59.91,134900.0,43.7616,43.7762,43.6668,43.6741,134900.0
2012-01-19 11:05:00,59.91,59.95,59.76,59.83,200700.0,43.6741,43.7033,43.5648,43.6158,200700.0
2012-01-19 11:10:00,59.84,59.89,59.77,59.86,64300.0,43.6231,43.6596,43.5721,43.6377,64300.0
2012-01-19 11:15:00,59.86,59.97,59.86,59.94,81400.0,43.6377,43.7179,43.6377,43.696,81400.0
2012-01-19 11:20:00,59.93,59.94,59.76,59.77,80500.0,43.6887,43.696,43.5648,43.5721,80500.0
2012-01-19 11:25:00,59.77,59.83,59.72,59.75,71800.0,43.5721,43.6158,43.5356,43.5575,71800.0
2012-01-19 11:30:00,59.75,59.75,59.61,59.61,101700.0,43.5575,43.5575,43.4554,43.4554,101700.0
2012-01-19 11:35:00,59.61,59.67,59.52,59.54,85000.0,43.4554,43.4992,43.3898,43.4044,85000.0
2012-01-19 11:40:00,59.54,59.63,59.54,59.61,72100.0,43.4044,43.47,43.4044,43.4554,72100.0
2012-01-19 11:45:00,59.63,59.75,59.62,59.73,97100.0,43.47,43.5575,43.4627,43.5429,97100.0
2012-01-19 11:50:00,59.74,59.86,59.72,59.85,56000.0,43.5502,43.6377,43.5356,43.6304,56000.0
2012-01-19 11:55:00,59.85,59.91,59.82,59.9,35600.0,43.6304,43.6741,43.6085,43.6668,35600.0
2012-01-19 12:00:00,59.9,59.92,59.87,59.89,24100.0,43.6668,43.6814,43.645,43.6596,24100.0
2012-01-19 12:05:00,59.88,59.89,59.8,59.8,73400.0,43.6523,43.6596,43.5939,43.5939,73400.0
2012-01-19 12:10:00,59.8,59.8,59.66,59.66,61300.0,43.5939,43.5939,43.4919,43.4919,61300.0
2012-01-19 12:15:00,59.66,59.66,59.53,59.53,52300.0,43.4919,43.4919,43.3971,43.3971,52300.0
2012-01-19 12:20:00,59.52,59.52,59.4,59.4,51000.0,43.3898,43.3898,43.3023,43.3023,51000.0
2012-01-19 12:25:00,59.39,59.42,59.35,59.4,61900.0,43.2951,43.3169,43.2659,43.3023,61900.0
2012-01-19 12:30:00,59.4,59.48,59.4,59.45,48500.0,43.3023,43.3607,43.3023,43.3388,48500.0
2012-01-19 12:35:00,59.46,59.48,59.44,59.46,44500.0,43.3461,43.3607,43.3315,43.3461,44500.0
2012-01-19 12:40:00,59.46,59.53,59.45,59.5,39100.0,43.3461,43.3971,43.3388,43.3752,39100.0
2012-01-19 12:45:00,59.51,59.55,59.45,59.46,42900.0,43.3825,43.4117,43.3388,43.3461,42900.0
2012-01-19 12:50:00,59.46,59.49,59.44,59.48,45800.0,43.3461,43.368,43.3315,43.3607,45800.0
2012-01-19 12:55:00,59.49,59.51,59.45,59.46,45100.0,43.368,43.3825,43.3388,43.3461,45100.0
2012-01-19 13:00:00,59.45,59.48,59.41,59.47,53900.0,43.3388,43.3607,43.3096,43.3534,53900.0
2012-01-19 13:05:00,59.48,59.48,59.3,59.3,66400.0,43.3607,43.3607,43.2294,43.2294,66400.0
2012-01-19 13:10:00,59.32,59.34,59.23,59.24,85000.0,43.244,43.2586,43.1784,43.1857,85000.0
2012-01-19 13:15:00,59.24,59.24,59.0,59.02,158900.0,43.1857,43.1857,43.0107,43.0253,158900.0
2012-01-19 13:20:00,59.02,59.15,59.0,59.15,93100.0,43.0253,43.1201,43.0107,43.1201,93100.0
2012-01-19 13:25:00,59.14,59.3,59.14,59.3,69600.0,43.1128,43.2294,43.1128,43.2294,69600.0
2012-01-19 13:30:00,59.3,59.34,59.28,59.31,78000.0,43.2294,43.2586,43.2149,43.2367,78000.0
2012-01-19 13:35:00,59.3,59.34,59.19,59.19,77000.0,43.2294,43.2586,43.1493,43.1493,77000.0
2012-01-19 13:40:00,59.19,59.22,59.18,59.18,44700.0,43.1493,43.1711,43.142,43.142,44700.0
2012-01-19 13:45:00,59.18,59.21,59.14,59.2,63900.0,43.142,43.1638,43.1128,43.1565,63900.0
2012-01-19 13:50:00,59.19,59.24,59.19,59.22,56900.0,43.1493,43.1857,43.1493,43.1711,56900.0
2012-01-19 13:55:00,59.21,59.21,59.1,59.13,79700.0,43.1638,43.1638,43.0836,43.1055,79700.0
2012-01-19 14:00:00,59.13,59.16,59.05,59.05,115500.0,43.1055,43.1274,43.0472,43.0472,115500.0
2012-01-19 14:05:00,59.04,59.04,58.81,58.81,211900.0,43.0399,43.0399,42.8722,42.8722,211900.0
2012-01-19 14:10:00,58.81,58.85,58.77,58.79,205200.0,42.8722,42.9014,42.8431,42.8577,205200.0
2012-01-19 14:15:00,58.78,58.85,58.76,58.84,112000.0,42.8504,42.9014,42.8358,42.8941,112000.0
2012-01-19 14:20:00,58.84,58.97,58.81,58.91,267600.0,42.8941,42.9889,42.8722,42.9451,267600.0
2012-01-19 14:25:00,58.9,58.94,58.87,58.87,114200.0,42.9378,42.967,42.916,42.916,114200.0
2012-01-19 14:30:00,58.86,58.92,58.82,58.82,136600.0,42.9087,42.9524,42.8795,42.8795,136600.0
2012-01-19 14:35:00,58.82,58.88,58.82,58.87,65500.0,42.8795,42.9233,42.8795,42.916,65500.0
2012-01-19 14:40:00,58.87,58.88,58.79,58.8,60700.0,42.916,42.9233,42.8577,42.8649,60700.0
2012-01-19 14:45:00,58.8,58.8,58.73,58.75,106200.0,42.8649,42.8649,42.8139,42.8285,106200.0
2012-01-19 14:50:00,58.74,58.74,58.72,58.74,83400.0,42.8212,42.8212,42.8066,42.8212,83400.0
2012-01-19 14:55:00,58.74,58.76,58.66,58.67,103400.0,42.8212,42.8358,42.7629,42.7702,103400.0
2012-01-19 15:00:00,58.67,58.75,58.66,58.74,172200.0,42.7702,42.8285,42.7629,42.8212,172200.0
2012-01-19 15:05:00,58.74,58.99,58.74,58.98,201000.0,42.8212,43.0035,42.8212,42.9962,201000.0
2012-01-19 15:10:00,58.97,59.17,58.97,59.17,160900.0,42.9889,43.1347,42.9889,43.1347,160900.0
2012-01-19 15:15:00,59.16,59.24,59.15,59.19,151300.0,43.1274,43.1857,43.1201,43.1493,151300.0
2012-01-19 15:20:00,59.19,59.31,59.19,59.31,82000.0,43.1493,43.2367,43.1493,43.2367,82000.0
2012-01-19 15:25:00,59.31,59.48,59.3,59.48,140600.0,43.2367,43.3607,43.2294,43.3607,140600.0
2012-01-19 15:30:00,59.48,59.55,59.42,59.52,174000.0,43.3607,43.4117,43.3169,43.3898,174000.0
2012-01-19 15:35:00,59.52,59.54,59.47,59.51,96200.0,43.3898,43.4044,43.3534,43.3825,96200.0
2012-01-19 15:40:00,59.51,59.59,59.42,59.57,143200.0,43.3825,43.4409,43.3169,43.4263,143200.0
2012-01-19 15:45:00,59.56,59.65,59.55,59.65,205500.0,43.419,43.4846,43.4117,43.4846,205500.0
2012-01-19 15:50:00,59.65,59.65,59.55,59.62,211600.0,43.4846,43.4846,43.4117,43.4627,211600.0
2012-01-19 15:55:00,59.61,59.71,59.58,59.6,505500.0,43.4554,43.5283,43.4336,43.4481,505500.0
2012-01-20 09:30:00,59.72,59.84,59.52,59.57,425800.0,43.5356,43.6231,43.3898,43.4263,425800.0
2012-01-20 09:35:00,59.57,59.57,59.25,59.25,107000.0,43.4263,43.4263,43.193,43.193,107000.0
2012-01-20 09:40:00,59.27,59.27,59.12,59.16,107300.0,43.2076,43.2076,43.0982,43.1274,107300.0
2012-01-20 09:45:00,59.15,59.27,59.15,59.22,113900.0,43.1201,43.2076,43.1201,43.1711,113900.0
2012-01-20 09:50:00,59.23,59.47,59.23,59.4,111300.0,43.1784,43.3534,43.1784,43.3023,111300.0
2012-01-20 09:55:00,59.43,59.52,59.38,59.39,85600.0,43.3242,43.3898,43.2878,43.2951,85600.0
2012-01-20 10:00:00,59.38,59.51,59.37,59.44,83200.0,43.2878,43.3825,43.2805,43.3315,83200.0
2012-01-20 10:05:00,59.43,59.46,59.31,59.42,100400.0,43.3242,43.3461,43.2367,43.3169,100400.0
2012-01-20 10:10:00,59.43,59.7,59.4,59.7,162200.0,43.3242,43.521,43.3023,43.521,162200.0
2012-01-20 10:15:00,59.7,60.02,59.68,59.82,264700.0,43.521,43.7543,43.5065,43.6085,264700.0
2012-01-20 10:20:00,59.82,60.01,59.78,59.83,175300.0,43.6085,43.747,43.5794,43.6158,175300.0
2012-01-20 10:25:00,59.84,60.02,59.79,59.95,170600.0,43.6231,43.7543,43.5867,43.7033,170600.0
2012-01-20 10:30:00,59.95,59.97,59.77,59.87,99600.0,43.7033,43.7179,43.5721,43.645,99600.0
2012-01-20 10:35:00,59.86,59.97,59.8,59.82,55000.0,43.6377,43.7179,43.5939,43.6085,55000.0
2012-01-20 10:40:00,59.82,59.96,59.78,59.87,57000.0,43.6085,43.7106,43.5794,43.645,57000.0
2012-01-20 10:45:00,59.88,59.94,59.75,59.77,60600.0,43.6523,43.696,43.5575,43.5721,60600.0
2012-01-20 10:50:00,59.77,59.83,59.71,59.76,51000.0,43.5721,43.6158,43.5283,43.5648,51000.0
2012-01-20 10:55:00,59.78,59.83,59.73,59.8,47000.0,43.5794,43.6158,43.5429,43.5939,47000.0
2012-01-20 11:00:00,59.81,59.91,59.78,59.81,71900.0,43.6012,43.6741,43.5794,43.6012,71900.0
2012-01-20 11:05:00,59.82,60.0,59.82,59.97,83400.0,43.6085,43.7397,43.6085,43.7179,83400.0
2012-01-20 11:10:00,59.97,60.0,59.87,59.93,57500.0,43.7179,43.7397,43.645,43.6887,57500.0
2012-01-20 11:15:00,59.94,59.98,59.92,59.93,46300.0,43.696,43.7252,43.6814,43.6887,46300.0
2012-01-20 11:20:00,59.91,59.95,59.86,59.89,37400.0,43.6741,43.7033,43.6377,43.6596,37400.0
2012-01-20 11:25:00,59.88,59.9,59.82,59.88,52900.0,43.6523,43.6668,43.6085,43.6523,52900.0
2012-01-20 11:30:00,59.88,59.95,59.84,59.91,36100.0,43.6523,43.7033,43.6231,43.6741,36100.0
2012-01-20 11:35:00,59.92,59.98,59.88,59.96,33700.0,43.6814,43.7252,43.6523,43.7106,33700.0
2012-01-20 11:40:00,59.96,59.98,59.88,59.91,54400.0,43.7106,43.7252,43.6523,43.6741,54400.0
2012-01-20 11:45:00,59.91,60.02,59.89,60.02,52300.0,43.6741,43.7543,43.6596,43.7543,52300.0
2012-01-20 11:50:00,60.01,60.01,59.97,60.0,102200.0,43.747,43.747,43.7179,43.7397,102200.0
2012-01-20 11:55:00,60.0,60.0,59.94,59.96,51600.0,43.7397,43.7397,43.696,43.7106,51600.0
2012-01-20 12:00:00,59.97,60.04,59.96,60.02,157900.0,43.7179,43.7689,43.7106,43.7543,157900.0
2012-01-20 12:05:00,60.02,60.07,59.97,60.07,100800.0,43.7543,43.7908,43.7179,43.7908,100800.0
2012-01-20 12:10:00,60.07,60.13,60.06,60.1,105500.0,43.7908,43.8345,43.7835,43.8126,105500.0
2012-01-20 12:15:00,60.1,60.12,60.02,60.1,74300.0,43.8126,43.8272,43.7543,43.8126,74300.0
2012-01-20 12:20:00,60.09,60.13,60.01,60.02,36200.0,43.8053,43.8345,43.747,43.7543,36200.0
2012-01-20 12:25:00,60.03,60.1,60.02,60.09,16700.0,43.7616,43.8126,43.7543,43.8053,16700.0
2012-01-20 12:30:00,60.1,60.15,60.09,60.1,63900.0,43.8126,43.8491,43.8053,43.8126,63900.0
2012-01-20 12:35:00,60.09,60.1,60.0,60.03,75100.0,43.8053,43.8126,43.7397,43.7616,75100.0
2012-01-20 12:40:00,60.03,60.03,59.95,59.96,79000.0,43.7616,43.7616,43.7033,43.7106,79000.0
2012-01-20 12:45:00,59.95,60.03,59.95,60.0,37400.0,43.7033,43.7616,43.7033,43.7397,37400.0
2012-01-20 12:50:00,60.01,60.01,59.94,59.95,40800.0,43.747,43.747,43.696,43.7033,40800.0
2012-01-20 12:55:00,59.95,60.04,59.94,60.04,32400.0,43.7033,43.7689,43.696,43.7689,32400.0
2012-01-20 13:00:00,60.04,60.06,59.98,59.99,24000.0,43.7689,43.7835,43.7252,43.7325,24000.0
2012-01-20 13:05:00,59.99,60.06,59.98,59.99,20100.0,43.7325,43.7835,43.7252,43.7325,20100.0
2012-01-20 13:10:00,59.98,60.0,59.95,59.97,18400.0,43.7252,43.7397,43.7033,43.7179,18400.0
2012-01-20 13:15:00,59.97,59.97,59.86,59.89,41700.0,43.7179,43.7179,43.6377,43.6596,41700.0
2012-01-20 13:20:00,59.88,59.97,59.86,59.94,42200.0,43.6523,43.7179,43.6377,43.696,42200.0
2012-01-20 13:25:00,59.95,60.0,59.92,59.99,24200.0,43.7033,43.7397,43.6814,43.7325,24200.0
2012-01-20 13:30:00,59.99,60.01,59.95,59.95,41800.0,43.7325,43.747,43.7033,43.7033,41800.0
2012-01-20 13:35:00,59.96,60.01,59.95,59.98,26200.0,43.7106,43.747,43.7033,43.7252,26200.0
2012-01-20 13:40:00,59.98,59.99,59.94,59.99,47100.0,43.7252,43.7325,43.696,43.7325,47100.0
2012-01-20 13:45:00,59.99,60.0,59.94,59.98,55900.0,43.7325,43.7397,43.696,43.7252,55900.0
2012-01-20 13:50:00,59.98,59.99,59.93,59.94,31800.0,43.7252,43.7325,43.6887,43.696,31800.0
2012-01-20 13:55:00,59.94,59.98,59.9,59.91,42300.0,43.696,43.7252,43.6668,43.6741,42300.0
2012-01-20 14:00:00,59.91,59.92,59.81,59.85,52800.0,43.6741,43.6814,43.6012,43.6304,52800.0
2012-01-20 14:05:00,59.85,59.88,59.74,59.75,64300.0,43.6304,43.6523,43.5502,43.5575,64300.0
2012-01-20 14:10:00,59.75,59.75,59.59,59.6,73900.0,43.5575,43.5575,43.4409,43.4481,73900.0
2012-01-20 14:15:00,59.59,59.6,59.2,59.21,187400.0,43.4409,43.4481,43.1565,43.1638,187400.0
2012-01-20 14:20:00,59.22,59.27,59.05,59.2,319000.0,43.1711,43.2076,43.0472,43.1565,319000.0
2012-01-20 14:25:00,59.21,59.3,59.13,59.2,167000.0,43.1638,43.2294,43.1055,43.1565,167000.0
2012-01-20 14:30:00,59.2,59.25,59.11,59.25,86000.0,43.1565,43.193,43.0909,43.193,86000.0
2012-01-20 14:35:00,59.25,59.32,59.15,59.28,99800.0,43.193,43.244,43.1201,43.2149,99800.0
2012-01-20 14:40:00,59.28,59.37,59.24,59.29,93700.0,43.2149,43.2805,43.1857,43.2222,93700.0
2012-01-20 14:45:00,59.3,59.31,59.2,59.22,69800.0,43.2294,43.2367,43.1565,43.1711,69800.0
2012-01-20 14:50:00,59.22,59.24,59.12,59.21,144600.0,43.1711,43.1857,43.0982,43.1638,144600.0
2012-01-20 14:55:00,59.21,59.29,59.2,59.22,70500.0,43.1638,43.2222,43.1565,43.1711,70500.0
2012-01-20 15:00:00,59.2,59.31,59.2,59.25,67000.0,43.1565,43.2367,43.1565,43.193,67000.0
2012-01-20 15:05:00,59.25,59.3,59.22,59.24,66400.0,43.193,43.2294,43.1711,43.1857,66400.0
2012-01-20 15:10:00,59.23,59.25,59.14,59.16,77700.0,43.1784,43.193,43.1128,43.1274,77700.0
2012-01-20 15:15:00,59.16,59.16,59.0,59.04,164200.0,43.1274,43.1274,43.0107,43.0399,164200.0
2012-01-20 15:20:00,59.04,59.05,58.93,58.97,173800.0,43.0399,43.0472,42.9597,42.9889,173800.0
2012-01-20 15:25:00,58.99,59.12,58.98,59.09,93300.0,43.0035,43.0982,42.9962,43.0764,93300.0
2012-01-20 15:30:00,59.09,59.1,58.94,58.95,250500.0,43.0764,43.0836,42.967,42.9743,250500.0
2012-01-20 15:35:00,58.95,59.1,58.93,59.1,86500.0,42.9743,43.0836,42.9597,43.0836,86500.0
2012-01-20 15:40:00,59.1,59.17,59.1,59.17,109500.0,43.0836,43.1347,43.0836,43.1347,109500.0
2012-01-20 15:45:00,59.17,59.25,59.13,59.22,182700.0,43.1347,43.193,43.1055,43.1711,182700.0
2012-01-20 15:50:00,59.21,59.25,59.18,59.25,145400.0,43.1638,43.193,43.142,43.193,145400.0
2012-01-20 15:55:00,59.25,59.31,59.17,59.27,504500.0,43.193,43.2367,43.1347,43.2076,504500.0
2012-01-23 09:30:00,59.49,59.49,59.26,59.3,281800.0,43.368,43.368,43.2003,43.2294,281800.0
2012-01-23 09:35:00,59.29,59.43,59.25,59.3,103300.0,43.2222,43.3242,43.193,43.2294,103300.0
2012-01-23 09:40:00,59.31,59.4,59.23,59.37,191700.0,43.2367,43.3023,43.1784,43.2805,191700.0
2012-01-23 09:45:00,59.37,59.54,59.33,59.52,223200.0,43.2805,43.4044,43.2513,43.3898,223200.0
2012-01-23 09:50:00,59.54,59.61,59.4,59.4,185300.0,43.4044,43.4554,43.3023,43.3023,185300.0
2012-01-23 09:55:00,59.42,59.47,59.38,59.4,115200.0,43.3169,43.3534,43.2878,43.3023,115200.0
2012-01-23 10:00:00,59.41,59.65,59.39,59.62,155300.0,43.3096,43.4846,43.2951,43.4627,155300.0
2012-01-23 10:05:00,59.62,59.74,59.56,59.72,150800.0,43.4627,43.5502,43.419,43.5356,150800.0
2012-01-23 10:10:00,59.74,59.74,59.61,59.66,159000.0,43.5502,43.5502,43.4554,43.4919,159000.0
2012-01-23 10:15:00,59.67,59.72,59.57,59.62,170600.0,43.4992,43.5356,43.4263,43.4627,170600.0
2012-01-23 10:20:00,59.62,59.63,59.52,59.52,82600.0,43.4627,43.47,43.3898,43.3898,82600.0
2012-01-23 10:25:00,59.52,59.52,59.39,59.42,77400.0,43.3898,43.3898,43.2951,43.3169,77400.0
2012-01-23 10:30:00,59.41,59.49,59.35,59.45,110700.0,43.3096,43.368,43.2659,43.3388,110700.0
2012-01-23 10:35:00,59.45,59.46,59.32,59.36,80100.0,43.3388,43.3461,43.244,43.2732,80100.0
2012-01-23 10:40:00,59.37,59.42,59.27,59.3,84300.0,43.2805,43.3169,43.2076,43.2294,84300.0
2012-01-23 10:45:00,59.33,59.37,59.27,59.28,82400.0,43.2513,43.2805,43.2076,43.2149,82400.0
2012-01-23 10:50:00,59.28,59.32,59.14,59.2,116400.0,43.2149,43.244,43.1128,43.1565,116400.0
2012-01-23 10:55:00,59.19,59.26,59.18,59.25,70200.0,43.1493,43.2003,43.142,43.193,70200.0
2012-01-23 11:00:00,59.26,59.43,59.25,59.43,125600.0,43.2003,43.3242,43.193,43.3242,125600.0
2012-01-23 11:05:00,59.42,59.56,59.42,59.5,127800.0,43.3169,43.419,43.3169,43.3752,127800.0
2012-01-23 11:10:00,59.5,59.54,59.49,59.51,78900.0,43.3752,43.4044,43.368,43.3825,78900.0
2012-01-23 11:15:00,59.52,59.7,59.52,59.64,98500.0,43.3898,43.521,43.3898,43.4773,98500.0
2012-01-23 11:20:00,59.63,59.98,59.61,59.86,160300.0,43.47,43.7252,43.4554,43.6377,160300.0
2012-01-23 11:25:00,59.87,59.93,59.86,59.89,185200.0,43.645,43.6887,43.6377,43.6596,185200.0
2012-01-23 11:30:00,59.89,59.89,59.74,59.75,74000.0,43.6596,43.6596,43.5502,43.5575,74000.0
2012-01-23 11:35:00,59.75,59.81,59.57,59.59,148300.0,43.5575,43.6012,43.4263,43.4409,148300.0
2012-01-23 11:40:00,59.58,59.61,59.46,59.51,98000.0,43.4336,43.4554,43.3461,43.3825,98000.0
2012-01-23 11:45:00,59.5,59.6,59.42,59.6,62800.0,43.3752,43.4481,43.3169,43.4481,62800.0
2012-01-23 11:50:00,59.59,59.65,59.5,59.5,49800.0,43.4409,43.4846,43.3752,43.3752,49800.0
2012-01-23 11:55:00,59.5,59.53,59.46,59.49,50300.0,43.3752,43.3971,43.3461,43.368,50300.0
2012-01-23 12:00:00,59.5,59.5,59.38,59.46,50800.0,43.3752,43.3752,43.2878,43.3461,50800.0
2012-01-23 12:05:00,59.45,59.46,59.25,59.34,48200.0,43.3388,43.3461,43.193,43.2586,48200.0
2012-01-23 12:10:00,59.34,59.35,59.1,59.12,78700.0,43.2586,43.2659,43.0836,43.0982,78700.0
2012-01-23 12:15:00,59.11,59.11,59.0,59.05,104400.0,43.0909,43.0909,43.0107,43.0472,104400.0
2012-01-23 12:20:00,59.05,59.09,58.95,59.05,111500.0,43.0472,43.0764,42.9743,43.0472,111500.0
2012-01-23 12:25:00,59.05,59.16,59.05,59.1,78900.0,43.0472,43.1274,43.0472,43.0836,78900.0
2012-01-23 12:30:00,59.09,59.18,59.09,59.13,51000.0,43.0764,43.142,43.0764,43.1055,51000.0
2012-01-23 12:35:00,59.11,59.19,59.07,59.18,21200.0,43.0909,43.1493,43.0618,43.142,21200.0
2012-01-23 12:40:00,59.19,59.23,59.13,59.21,33000.0,43.1493,43.1784,43.1055,43.1638,33000.0
2012-01-23 12:45:00,59.23,59.26,59.14,59.18,42100.0,43.1784,43.2003,43.1128,43.142,42100.0
2012-01-23 12:50:00,59.19,59.23,59.07,59.14,65700.0,43.1493,43.1784,43.0618,43.1128,65700.0
2012-01-23 12:55:00,59.14,59.16,59.08,59.09,55200.0,43.1128,43.1274,43.0691,43.0764,55200.0
2012-01-23 13:00:00,59.08,59.18,59.07,59.08,78500.0,43.0691,43.142,43.0618,43.0691,78500.0
2012-01-23 13:05:00,59.08,59.2,59.06,59.18,64000.0,43.0691,43.1565,43.0545,43.142,64000.0
2012-01-23 13:10:00,59.18,59.27,59.15,59.27,58700.0,43.142,43.2076,43.1201,43.2076,58700.0
2012-01-23 13:15:00,59.26,59.3,59.15,59.16,45000.0,43.2003,43.2294,43.1201,43.1274,45000.0
2012-01-23 13:20:00,59.18,59.2,59.14,59.16,24100.0,43.142,43.1565,43.1128,43.1274,24100.0
2012-01-23 13:25:00,59.16,59.21,59.13,59.16,29500.0,43.1274,43.1638,43.1055,43.1274,29500.0
2012-01-23 13:30:00,59.16,59.21,59.15,59.21,33600.0,43.1274,43.1638,43.1201,43.1638,33600.0
2012-01-23 13:35:00,59.2,59.27,59.14,59.14,45500.0,43.1565,43.2076,43.1128,43.1128,45500.0
2012-01-23 13:40:00,59.15,59.2,59.12,59.18,28500.0,43.1201,43.1565,43.0982,43.142,28500.0
2012-01-23 13:45:00,59.18,59.2,59.15,59.16,34400.0,43.142,43.1565,43.1201,43.1274,34400.0
2012-01-23 13:50:00,59.16,59.23,59.15,59.23,23900.0,43.1274,43.1784,43.1201,43.1784,23900.0
2012-01-23 13:55:00,59.22,59.31,59.16,59.31,23500.0,43.1711,43.2367,43.1274,43.2367,23500.0
2012-01-23 14:00:00,59.3,59.33,59.22,59.28,43800.0,43.2294,43.2513,43.1711,43.2149,43800.0
2012-01-23 14:05:00,59.28,59.35,59.26,59.35,14300.0,43.2149,43.2659,43.2003,43.2659,14300.0
2012-01-23 14:10:00,59.35,59.37,59.2,59.26,88100.0,43.2659,43.2805,43.1565,43.2003,88100.0
2012-01-23 14:15:00,59.26,59.31,59.2,59.2,47700.0,43.2003,43.2367,43.1565,43.1565,47700.0
2012-01-23 14:20:00,59.21,59.27,59.18,59.26,28900.0,43.1638,43.2076,43.142,43.2003,28900.0
2012-01-23 14:25:00,59.26,59.29,59.25,59.26,18700.0,43.2003,43.2222,43.193,43.2003,18700.0
2012-01-23 14:30:00,59.26,59.36,59.26,59.36,23600.0,43.2003,43.2732,43.2003,43.2732,23600.0
2012-01-23 14:35:00,59.36,59.36,59.22,59.23,28300.0,43.2732,43.2732,43.1711,43.1784,28300.0
2012-01-23 14:40:00,59.23,59.26,59.21,59.24,22900.0,43.1784,43.2003,43.1638,43.1857,22900.0
2012-01-23 14:45:00,59.24,59.24,59.1,59.14,41200.0,43.1857,43.1857,43.0836,43.1128,41200.0
2012-01-23 14:50:00,59.16,59.18,59.11,59.12,30600.0,43.1274,43.142,43.0909,43.0982,30600.0
2012-01-23 14:55:00,59.13,59.26,59.06,59.22,56900.0,43.1055,43.2003,43.0545,43.1711,56900.0
2012-01-23 15:00:00,59.22,59.3,59.18,59.3,44800.0,43.1711,43.2294,43.142,43.2294,44800.0
2012-01-23 15:05:00,59.3,59.34,59.22,59.25,44200.0,43.2294,43.2586,43.1711,43.193,44200.0
2012-01-23 15:10:00,59.25,59.32,59.23,59.3,39900.0,43.193,43.244,43.1784,43.2294,39900.0
2012-01-23 15:15:00,59.32,59.34,59.27,59.28,68700.0,43.244,43.2586,43.2076,43.2149,68700.0
2012-01-23 15:20:00,59.28,59.37,59.26,59.36,33900.0,43.2149,43.2805,43.2003,43.2732,33900.0
2012-01-23 15:25:00,59.36,59.45,59.34,59.45,52500.0,43.2732,43.3388,43.2586,43.3388,52500.0
2012-01-23 15:30:00,59.45,59.51,59.33,59.34,80200.0,43.3388,43.3825,43.2513,43.2586,80200.0
2012-01-23 15:35:00,59.35,59.41,59.33,59.34,58500.0,43.2659,43.3096,43.2513,43.2586,58500.0
2012-01-23 15:40:00,59.34,59.38,59.29,59.3,112600.0,43.2586,43.2878,43.2222,43.2294,112600.0
2012-01-23 15:45:00,59.31,59.41,59.28,59.41,78200.0,43.2367,43.3096,43.2149,43.3096,78200.0
2012-01-23 15:50:00,59.4,59.41,59.24,59.25,243500.0,43.3023,43.3096,43.1857,43.193,243500.0
2012-01-23 15:55:00,59.25,59.28,59.17,59.25,329500.0,43.193,43.2149,43.1347,43.193,329500.0
2012-01-24 09:30:00,58.65,58.81,58.57,58.79,160500.0,42.7556,42.8722,42.6973,42.8577,160500.0
2012-01-24 09:35:00,58.82,58.82,58.32,58.41,177800.0,42.8795,42.8795,42.515,42.5806,177800.0
2012-01-24 09:40:00,58.41,58.41,58.11,58.19,144800.0,42.5806,42.5806,42.3619,42.4203,144800.0
2012-01-24 09:45:00,58.19,58.24,58.12,58.19,132400.0,42.4203,42.4567,42.3692,42.4203,132400.0
2012-01-24 09:50:00,58.18,58.22,57.79,57.82,257300.0,42.413,42.4421,42.1287,42.1505,257300.0
2012-01-24 09:55:00,57.84,57.99,57.71,57.89,195700.0,42.1651,42.2745,42.0703,42.2016,195700.0
2012-01-24 10:00:00,57.89,58.01,57.86,57.94,202500.0,42.2016,42.289,42.1797,42.238,202500.0
2012-01-24 10:05:00,57.92,58.06,57.92,58.03,82800.0,42.2234,42.3255,42.2234,42.3036,82800.0
2012-01-24 10:10:00,58.02,58.04,57.96,58.01,61300.0,42.2963,42.3109,42.2526,42.289,61300.0
2012-01-24 10:15:00,58.01,58.03,57.87,57.96,96500.0,42.289,42.3036,42.187,42.2526,96500.0
2012-01-24 10:20:00,57.95,58.15,57.91,58.1,67900.0,42.2453,42.3911,42.2161,42.3546,67900.0
2012-01-24 10:25:00,58.1,58.1,57.85,57.89,77800.0,42.3546,42.3546,42.1724,42.2016,77800.0
2012-01-24 10:30:00,57.89,58.06,57.8,58.06,148600.0,42.2016,42.3255,42.1359,42.3255,148600.0
2012-01-24 10:35:00,58.06,58.13,58.03,58.13,61000.0,42.3255,42.3765,42.3036,42.3765,61000.0
2012-01-24 10:40:00,58.11,58.36,58.11,58.34,107500.0,42.3619,42.5442,42.3619,42.5296,107500.0
2012-01-24 10:45:00,58.34,58.45,58.34,58.42,89700.0,42.5296,42.6098,42.5296,42.5879,89700.0
2012-01-24 10:50:00,58.41,58.43,58.21,58.21,138900.0,42.5806,42.5952,42.4348,42.4348,138900.0
2012-01-24 10:55:00,58.2,58.27,58.11,58.13,110900.0,42.4275,42.4786,42.3619,42.3765,110900.0
2012-01-24 11:00:00,58.14,58.17,58.07,58.07,94800.0,42.3838,42.4057,42.3328,42.3328,94800.0
2012-01-24 11:05:00,58.06,58.31,58.01,58.28,94900.0,42.3255,42.5077,42.289,42.4859,94900.0
2012-01-24 11:10:00,58.27,58.38,58.23,58.24,97400.0,42.4786,42.5588,42.4494,42.4567,97400.0
2012-01-24 11:15:00,58.25,58.3,58.15,58.15,62400.0,42.464,42.5004,42.3911,42.3911,62400.0
2012-01-24 11:20:00,58.15,58.2,58.12,58.16,52800.0,42.3911,42.4275,42.3692,42.3984,52800.0
2012-01-24 11:25:00,58.17,58.21,58.1,58.11,57000.0,42.4057,42.4348,42.3546,42.3619,57000.0
2012-01-24 11:30:00,58.12,58.15,58.06,58.07,42100.0,42.3692,42.3911,42.3255,42.3328,42100.0
2012-01-24 11:35:00,58.06,58.06,57.95,58.01,110900.0,42.3255,42.3255,42.2453,42.289,110900.0
2012-01-24 11:40:00,58.01,58.01,57.83,57.94,112600.0,42.289,42.289,42.1578,42.238,112600.0
2012-01-24 11:45:00,57.93,58.03,57.93,57.95,59800.0,42.2307,42.3036,42.2307,42.2453,59800.0
2012-01-24 11:50:00,57.96,58.0,57.94,57.97,47700.0,42.2526,42.2817,42.238,42.2599,47700.0
2012-01-24 11:55:00,57.97,58.0,57.91,57.96,56100.0,42.2599,42.2817,42.2161,42.2526,56100.0
2012-01-24 12:00:00,57.98,58.0,57.95,57.98,41600.0,42.2672,42.2817,42.2453,42.2672,41600.0
2012-01-24 12:05:00,57.98,58.06,57.98,58.0,47100.0,42.2672,42.3255,42.2672,42.2817,47100.0
2012-01-24 12:10:00,58.01,58.08,58.0,58.05,23900.0,42.289,42.3401,42.2817,42.3182,23900.0
2012-01-24 12:15:00,58.05,58.05,57.98,58.02,34300.0,42.3182,42.3182,42.2672,42.2963,34300.0
2012-01-24 12:20:00,58.02,58.07,57.99,58.0,41500.0,42.2963,42.3328,42.2745,42.2817,41500.0
2012-01-24 12:25:00,58.0,58.01,57.93,57.94,33800.0,42.2817,42.289,42.2307,42.238,33800.0
2012-01-24 12:30:00,57.95,57.96,57.92,57.95,38100.0,42.2453,42.2526,42.2234,42.2453,38100.0
2012-01-24 12:35:00,57.94,57.94,57.91,57.92,21600.0,42.238,42.238,42.2161,42.2234,21600.0
2012-01-24 12:40:00,57.92,57.94,57.9,57.91,31000.0,42.2234,42.238,42.2088,42.2161,31000.0
2012-01-24 12:45:00,57.91,57.95,57.91,57.94,46200.0,42.2161,42.2453,42.2161,42.238,46200.0
2012-01-24 12:50:00,57.95,57.96,57.93,57.95,28600.0,42.2453,42.2526,42.2307,42.2453,28600.0
2012-01-24 12:55:00,57.95,58.0,57.93,57.93,28700.0,42.2453,42.2817,42.2307,42.2307,28700.0
2012-01-24 13:00:00,57.93,57.96,57.92,57.92,21500.0,42.2307,42.2526,42.2234,42.2234,21500.0
2012-01-24 13:05:00,57.94,58.03,57.94,58.03,18000.0,42.238,42.3036,42.238,42.3036,18000.0
2012-01-24 13:10:00,58.03,58.03,57.98,57.99,21300.0,42.3036,42.3036,42.2672,42.2745,21300.0
2012-01-24 13:15:00,57.99,57.99,57.82,57.82,40600.0,42.2745,42.2745,42.1505,42.1505,40600.0
2012-01-24 13:20:00,57.83,57.84,57.8,57.83,65700.0,42.1578,42.1651,42.1359,42.1578,65700.0
2012-01-24 13:25:00,57.82,57.85,57.63,57.68,133200.0,42.1505,42.1724,42.012,42.0485,133200.0
2012-01-24 13:30:00,57.69,57.77,57.68,57.74,113300.0,42.0558,42.1141,42.0485,42.0922,113300.0
2012-01-24 13:35:00,57.74,57.77,57.69,57.7,66100.0,42.0922,42.1141,42.0558,42.0631,66100.0
2012-01-24 13:40:00,57.7,57.75,57.69,57.73,63100.0,42.0631,42.0995,42.0558,42.0849,63100.0
2012-01-24 13:45:00,57.74,57.75,57.7,57.72,62900.0,42.0922,42.0995,42.0631,42.0776,62900.0
2012-01-24 13:50:00,57.72,57.74,57.7,57.71,32400.0,42.0776,42.0922,42.0631,42.0703,32400.0
2012-01-24 13:55:00,57.71,57.74,57.68,57.72,38300.0,42.0703,42.0922,42.0485,42.0776,38300.0
2012-01-24 14:00:00,57.73,57.91,57.73,57.89,56400.0,42.0849,42.2161,42.0849,42.2016,56400.0
2012-01-24 14:05:00,57.89,57.92,57.86,57.87,44200.0,42.2016,42.2234,42.1797,42.187,44200.0
2012-01-24 14:10:00,57.87,57.91,57.84,57.84,52200.0,42.187,42.2161,42.1651,42.1651,52200.0
2012-01-24 14:15:00,57.86,57.89,57.84,57.84,64600.0,42.1797,42.2016,42.1651,42.1651,64600.0
2012-01-24 14:20:00,57.83,57.89,57.83,57.83,61800.0,42.1578,42.2016,42.1578,42.1578,61800.0
2012-01-24 14:25:00,57.84,57.86,57.79,57.81,33100.0,42.1651,42.1797,42.1287,42.1432,33100.0
2012-01-24 14:30:00,57.81,57.87,57.77,57.85,59300.0,42.1432,42.187,42.1141,42.1724,59300.0
2012-01-24 14:35:00,57.86,57.87,57.79,57.81,52400.0,42.1797,42.187,42.1287,42.1432,52400.0
2012-01-24 14:40:00,57.81,57.85,57.7,57.7,92000.0,42.1432,42.1724,42.0631,42.0631,92000.0
2012-01-24 14:45:00,57.71,57.74,57.59,57.6,80600.0,42.0703,42.0922,41.9829,41.9902,80600.0
2012-01-24 14:50:00,57.6,57.67,57.56,57.65,80500.0,41.9902,42.0412,41.961,42.0266,80500.0
2012-01-24 14:55:00,57.66,57.78,57.66,57.73,56700.0,42.0339,42.1214,42.0339,42.0849,56700.0
2012-01-24 15:00:00,57.72,57.73,57.63,57.64,58300.0,42.0776,42.0849,42.012,42.0193,58300.0
2012-01-24 15:05:00,57.64,57.71,57.62,57.62,108500.0,42.0193,42.0703,42.0047,42.0047,108500.0
2012-01-24 15:10:00,57.62,57.67,57.6,57.62,116000.0,42.0047,42.0412,41.9902,42.0047,116000.0
2012-01-24 15:15:00,57.62,57.62,57.5,57.5,105100.0,42.0047,42.0047,41.9173,41.9173,105100.0
2012-01-24 15:20:00,57.5,57.52,57.44,57.44,161800.0,41.9173,41.9318,41.8735,41.8735,161800.0
2012-01-24 15:25:00,57.45,57.46,57.36,57.42,161100.0,41.8808,41.8881,41.8152,41.8589,161100.0
2012-01-24 15:30:00,57.43,57.45,57.32,57.36,172300.0,41.8662,41.8808,41.786,41.8152,172300.0
2012-01-24 15:35:00,57.35,57.36,57.27,57.32,186600.0,41.8079,41.8152,41.7496,41.786,186600.0
2012-01-24 15:40:00,57.32,57.41,57.25,57.27,248500.0,41.786,41.8516,41.735,41.7496,248500.0
2012-01-24 15:45:00,57.28,57.44,57.28,57.37,237400.0,41.7569,41.8735,41.7569,41.8225,237400.0
2012-01-24 15:50:00,57.37,57.52,57.36,57.52,255000.0,41.8225,41.9318,41.8152,41.9318,255000.0
2012-01-24 15:55:00,57.51,57.56,57.41,57.5,400700.0,41.9245,41.961,41.8516,41.9173,400700.0
2012-01-25 09:30:00,57.41,57.61,57.27,57.47,150500.0,41.8516,41.9974,41.7496,41.8954,150500.0
2012-01-25 09:35:00,57.48,57.56,57.26,57.54,117900.0,41.9027,41.961,41.7423,41.9464,117900.0
2012-01-25 09:40:00,57.53,57.53,57.35,57.43,86000.0,41.9391,41.9391,41.8079,41.8662,86000.0
2012-01-25 09:45:00,57.42,57.46,57.25,57.4,179200.0,41.8589,41.8881,41.735,41.8444,179200.0
2012-01-25 09:50:00,57.4,57.46,57.34,57.36,113200.0,41.8444,41.8881,41.8006,41.8152,113200.0
2012-01-25 09:55:00,57.34,57.45,57.27,57.39,68000.0,41.8006,41.8808,41.7496,41.8371,68000.0
2012-01-25 10:00:00,57.39,57.41,57.3,57.36,104100.0,41.8371,41.8516,41.7715,41.8152,104100.0
2012-01-25 10:05:00,57.35,57.39,57.25,57.28,120100.0,41.8079,41.8371,41.735,41.7569,120100.0
2012-01-25 10:10:00,57.27,57.38,57.23,57.26,89200.0,41.7496,41.8298,41.7204,41.7423,89200.0
2012-01-25 10:15:00,57.28,57.54,57.27,57.5,169300.0,41.7569,41.9464,41.7496,41.9173,169300.0
2012-01-25 10:20:00,57.51,57.55,57.41,57.43,105200.0,41.9245,41.9537,41.8516,41.8662,105200.0
2012-01-25 10:25:00,57.42,57.46,57.39,57.42,108900.0,41.8589,41.8881,41.8371,41.8589,108900.0
2012-01-25 10:30:00,57.44,57.83,57.4,57.67,146700.0,41.8735,42.1578,41.8444,42.0412,146700.0
2012-01-25 10:35:00,57.67,57.69,57.62,57.66,94200.0,42.0412,42.0558,42.0047,42.0339,94200.0
2012-01-25 10:40:00,57.67,57.74,57.61,57.65,102600.0,42.0412,42.0922,41.9974,42.0266,102600.0
2012-01-25 10:45:00,57.65,57.78,57.57,57.77,94100.0,42.0266,42.1214,41.9683,42.1141,94100.0
2012-01-25 10:50:00,57.76,57.76,57.63,57.69,44700.0,42.1068,42.1068,42.012,42.0558,44700.0
2012-01-25 10:55:00,57.7,57.86,57.68,57.71,111400.0,42.0631,42.1797,42.0485,42.0703,111400.0
2012-01-25 11:00:00,57.72,57.78,57.71,57.76,61200.0,42.0776,42.1214,42.0703,42.1068,61200.0
2012-01-25 11:05:00,57.76,57.85,57.76,57.81,52200.0,42.1068,42.1724,42.1068,42.1432,52200.0
2012-01-25 11:10:00,57.82,57.95,57.78,57.78,68600.0,42.1505,42.2453,42.1214,42.1214,68600.0
2012-01-25 11:15:00,57.78,57.82,57.72,57.73,64800.0,42.1214,42.1505,42.0776,42.0849,64800.0
2012-01-25 11:20:00,57.74,57.81,57.74,57.81,60000.0,42.0922,42.1432,42.0922,42.1432,60000.0
2012-01-25 11:25:00,57.81,57.92,57.75,57.89,102500.0,42.1432,42.2234,42.0995,42.2016,102500.0
2012-01-25 11:30:00,57.9,57.99,57.67,57.71,192200.0,42.2088,42.2745,42.0412,42.0703,192200.0
2012-01-25 11:35:00,57.72,57.72,57.6,57.61,62100.0,42.0776,42.0776,41.9902,41.9974,62100.0
2012-01-25 11:40:00,57.61,57.7,57.55,57.55,65500.0,41.9974,42.0631,41.9537,41.9537,65500.0
2012-01-25 11:45:00,57.55,57.61,57.49,57.6,72500.0,41.9537,41.9974,41.91,41.9902,72500.0
2012-01-25 11:50:00,57.6,57.63,57.53,57.57,68500.0,41.9902,42.012,41.9391,41.9683,68500.0
2012-01-25 11:55:00,57.58,57.62,57.56,57.59,44700.0,41.9756,42.0047,41.961,41.9829,44700.0
2012-01-25 12:00:00,57.6,57.64,57.54,57.55,41100.0,41.9902,42.0193,41.9464,41.9537,41100.0
2012-01-25 12:05:00,57.56,57.61,57.5,57.51,40600.0,41.961,41.9974,41.9173,41.9245,40600.0
2012-01-25 12:10:00,57.51,57.57,57.48,57.57,24500.0,41.9245,41.9683,41.9027,41.9683,24500.0
2012-01-25 12:15:00,57.57,57.59,57.51,57.51,47400.0,41.9683,41.9829,41.9245,41.9245,47400.0
2012-01-25 12:20:00,57.52,57.54,57.47,57.48,69100.0,41.9318,41.9464,41.8954,41.9027,69100.0
2012-01-25 12:25:00,57.48,57.77,57.39,57.67,154500.0,41.9027,42.1141,41.8371,42.0412,154500.0
2012-01-25 12:30:00,57.7,58.16,57.59,58.16,206900.0,42.0631,42.3984,41.9829,42.3984,206900.0
2012-01-25 12:35:00,58.16,58.26,57.96,57.96,145900.0,42.3984,42.4713,42.2526,42.2526,145900.0
2012-01-25 12:40:00,57.96,57.99,57.83,57.89,110500.0,42.2526,42.2745,42.1578,42.2016,110500.0
2012-01-25 12:45:00,57.89,58.37,57.85,58.35,350600.0,42.2016,42.5515,42.1724,42.5369,350600.0
2012-01-25 12:50:00,58.35,58.74,58.16,58.65,317600.0,42.5369,42.8212,42.3984,42.7556,317600.0
2012-01-25 12:55:00,58.67,59.03,58.52,58.99,302200.0,42.7702,43.0326,42.6608,43.0035,302200.0
2012-01-25 13:00:00,59.0,59.1,58.87,58.98,239900.0,43.0107,43.0836,42.916,42.9962,239900.0
2012-01-25 13:05:00,58.98,59.3,58.97,59.3,198600.0,42.9962,43.2294,42.9889,43.2294,198600.0
2012-01-25 13:10:00,59.29,59.3,58.9,59.19,237000.0,43.2222,43.2294,42.9378,43.1493,237000.0
2012-01-25 13:15:00,59.19,59.3,59.13,59.19,175900.0,43.1493,43.2294,43.1055,43.1493,175900.0
2012-01-25 13:20:00,59.19,59.41,59.16,59.21,177900.0,43.1493,43.3096,43.1274,43.1638,177900.0
2012-01-25 13:25:00,59.21,59.61,59.19,59.61,190800.0,43.1638,43.4554,43.1493,43.4554,190800.0
2012-01-25 13:30:00,59.61,59.75,59.43,59.71,174300.0,43.4554,43.5575,43.3242,43.5283,174300.0
2012-01-25 13:35:00,59.72,59.9,59.65,59.67,180600.0,43.5356,43.6668,43.4846,43.4992,180600.0
2012-01-25 13:40:00,59.67,59.69,59.44,59.48,128800.0,43.4992,43.5138,43.3315,43.3607,128800.0
2012-01-25 13:45:00,59.5,59.51,59.37,59.37,126200.0,43.3752,43.3825,43.2805,43.2805,126200.0
2012-01-25 13:50:00,59.37,59.42,59.24,59.39,175300.0,43.2805,43.3169,43.1857,43.2951,175300.0
2012-01-25 13:55:00,59.39,59.5,59.35,59.47,121000.0,43.2951,43.3752,43.2659,43.3534,121000.0
2012-01-25 14:00:00,59.51,59.51,59.29,59.44,111300.0,43.3825,43.3825,43.2222,43.3315,111300.0
2012-01-25 14:05:00,59.45,59.56,59.23,59.25,177300.0,43.3388,43.419,43.1784,43.193,177300.0
2012-01-25 14:10:00,59.24,59.25,59.02,59.05,177900.0,43.1857,43.193,43.0253,43.0472,177900.0
2012-01-25 14:15:00,59.04,59.12,59.01,59.08,192500.0,43.0399,43.0982,43.018,43.0691,192500.0
2012-01-25 14:20:00,59.08,59.11,58.97,59.02,167500.0,43.0691,43.0909,42.9889,43.0253,167500.0
2012-01-25 14:25:00,59.02,59.07,58.85,58.99,150600.0,43.0253,43.0618,42.9014,43.0035,150600.0
2012-01-25 14:30:00,58.98,59.13,58.98,59.08,268800.0,42.9962,43.1055,42.9962,43.0691,268800.0
2012-01-25 14:35:00,59.1,59.15,58.91,59.13,234600.0,43.0836,43.1201,42.9451,43.1055,234600.0
2012-01-25 14:40:00,59.13,59.37,59.12,59.34,104100.0,43.1055,43.2805,43.0982,43.2586,104100.0
2012-01-25 14:45:00,59.33,59.43,59.3,59.38,215400.0,43.2513,43.3242,43.2294,43.2878,215400.0
2012-01-25 14:50:00,59.38,59.65,59.3,59.64,167700.0,43.2878,43.4846,43.2294,43.4773,167700.0
2012-01-25 14:55:00,59.65,59.68,59.52,59.61,79400.0,43.4846,43.5065,43.3898,43.4554,79400.0
2012-01-25 15:00:00,59.61,59.72,59.6,59.69,82400.0,43.4554,43.5356,43.4481,43.5138,82400.0
2012-01-25 15:05:00,59.7,59.73,59.59,59.62,76900.0,43.521,43.5429,43.4409,43.4627,76900.0
2012-01-25 15:10:00,59.62,59.7,59.53,59.7,142100.0,43.4627,43.521,43.3971,43.521,142100.0
2012-01-25 15:15:00,59.68,59.97,59.68,59.94,149000.0,43.5065,43.7179,43.5065,43.696,149000.0
2012-01-25 15:20:00,59.95,60.14,59.94,60.04,138100.0,43.7033,43.8418,43.696,43.7689,138100.0
2012-01-25 15:25:00,60.04,60.3,60.03,60.24,203800.0,43.7689,43.9584,43.7616,43.9147,203800.0
2012-01-25 15:30:00,60.31,60.5,60.13,60.41,380400.0,43.9657,44.1042,43.8345,44.0386,380400.0
2012-01-25 15:35:00,60.42,60.64,60.4,60.55,184600.0,44.0459,44.2063,44.0313,44.1407,184600.0
2012-01-25 15:40:00,60.56,60.6,60.22,60.23,244100.0,44.148,44.1771,43.9001,43.9074,244100.0
2012-01-25 15:45:00,60.23,60.29,60.14,60.21,322500.0,43.9074,43.9511,43.8418,43.8928,322500.0
2012-01-25 15:50:00,60.22,60.29,60.19,60.2,197700.0,43.9001,43.9511,43.8782,43.8855,197700.0
2012-01-25 15:55:00,60.2,60.27,60.16,60.26,371800.0,43.8855,43.9366,43.8564,43.9293,371800.0
2012-01-26 09:30:00,61.28,61.59,61.14,61.4,490700.0,44.6729,44.8988,44.5708,44.7603,490700.0
2012-01-26 09:35:00,61.4,61.4,60.98,61.29,277300.0,44.7603,44.7603,44.4542,44.6801,277300.0
2012-01-26 09:40:00,61.26,61.47,61.01,61.11,197300.0,44.6583,44.8114,44.476,44.5489,197300.0
2012-01-26 09:45:00,61.13,61.35,61.01,61.32,296800.0,44.5635,44.7239,44.476,44.702,296800.0
2012-01-26 09:50:00,61.32,61.4,60.75,60.78,279300.0,44.702,44.7603,44.2865,44.3084,279300.0
2012-01-26 09:55:00,60.77,61.24,60.76,61.2,151500.0,44.3011,44.6437,44.2938,44.6145,151500.0
2012-01-26 10:00:00,61.23,61.23,60.88,60.95,157300.0,44.6364,44.6364,44.3813,44.4323,157300.0
2012-01-26 10:05:00,60.95,61.01,60.7,60.73,161600.0,44.4323,44.476,44.25,44.2719,161600.0
2012-01-26 10:10:00,60.72,60.95,60.71,60.95,110900.0,44.2646,44.4323,44.2573,44.4323,110900.0
2012-01-26 10:15:00,60.94,61.08,60.93,60.98,114700.0,44.425,44.5271,44.4177,44.4542,114700.0
2012-01-26 10:20:00,60.96,60.99,60.78,60.86,99600.0,44.4396,44.4614,44.3084,44.3667,99600.0
2012-01-26 10:25:00,60.87,60.87,60.63,60.73,109500.0,44.374,44.374,44.199,44.2719,109500.0
2012-01-26 10:30:00,60.71,60.89,60.68,60.78,71000.0,44.2573,44.3885,44.2355,44.3084,71000.0
2012-01-26 10:35:00,60.78,60.78,60.55,60.66,162500.0,44.3084,44.3084,44.1407,44.2209,162500.0
2012-01-26 10:40:00,60.65,60.98,60.65,60.98,121600.0,44.2136,44.4542,44.2136,44.4542,121600.0
2012-01-26 10:45:00,60.99,61.0,60.74,60.74,88500.0,44.4614,44.4687,44.2792,44.2792,88500.0
2012-01-26 10:50:00,60.75,60.87,60.68,60.86,73100.0,44.2865,44.374,44.2355,44.3667,73100.0
2012-01-26 10:55:00,60.86,60.92,60.61,60.68,81400.0,44.3667,44.4104,44.1844,44.2355,81400.0
2012-01-26 11:00:00,60.69,60.71,60.59,60.69,80500.0,44.2427,44.2573,44.1698,44.2427,80500.0
2012-01-26 11:05:00,60.69,60.76,60.52,60.53,61600.0,44.2427,44.2938,44.1188,44.1261,61600.0
2012-01-26 11:10:00,60.54,60.67,60.51,60.59,57400.0,44.1334,44.2282,44.1115,44.1698,57400.0
2012-01-26 11:15:00,60.6,60.81,60.56,60.81,60700.0,44.1771,44.3302,44.148,44.3302,60700.0
2012-01-26 11:20:00,60.82,60.9,60.71,60.88,87900.0,44.3375,44.3958,44.2573,44.3813,87900.0
2012-01-26 11:25:00,60.88,60.9,60.73,60.84,70100.0,44.3813,44.3958,44.2719,44.3521,70100.0
2012-01-26 11:30:00,60.84,60.92,60.78,60.91,63900.0,44.3521,44.4104,44.3084,44.4031,63900.0
2012-01-26 11:35:00,60.9,60.91,60.84,60.91,76400.0,44.3958,44.4031,44.3521,44.4031,76400.0
2012-01-26 11:40:00,60.89,60.99,60.87,60.89,62200.0,44.3885,44.4614,44.374,44.3885,62200.0
2012-01-26 11:45:00,60.89,60.99,60.83,60.94,54800.0,44.3885,44.4614,44.3448,44.425,54800.0
2012-01-26 11:50:00,60.94,61.01,60.89,60.9,59400.0,44.425,44.476,44.3885,44.3958,59400.0
2012-01-26 11:55:00,60.9,60.9,60.77,60.83,43100.0,44.3958,44.3958,44.3011,44.3448,43100.0
2012-01-26 12:00:00,60.84,60.85,60.76,60.85,36600.0,44.3521,44.3594,44.2938,44.3594,36600.0
2012-01-26 12:05:00,60.83,60.97,60.81,60.97,55100.0,44.3448,44.4469,44.3302,44.4469,55100.0
2012-01-26 12:10:00,60.95,60.99,60.92,60.94,60100.0,44.4323,44.4614,44.4104,44.425,60100.0
2012-01-26 12:15:00,60.94,60.94,60.8,60.89,51100.0,44.425,44.425,44.3229,44.3885,51100.0
2012-01-26 12:20:00,60.9,60.9,60.8,60.8,50900.0,44.3958,44.3958,44.3229,44.3229,50900.0
2012-01-26 12:25:00,60.82,60.86,60.76,60.79,59100.0,44.3375,44.3667,44.2938,44.3156,59100.0
2012-01-26 12:30:00,60.78,60.81,60.68,60.68,58400.0,44.3084,44.3302,44.2355,44.2355,58400.0
2012-01-26 12:35:00,60.69,60.77,60.69,60.77,42300.0,44.2427,44.3011,44.2427,44.3011,42300.0
2012-01-26 12:40:00,60.79,60.83,60.74,60.81,41800.0,44.3156,44.3448,44.2792,44.3302,41800.0
2012-01-26 12:45:00,60.8,60.84,60.75,60.79,51800.0,44.3229,44.3521,44.2865,44.3156,51800.0
2012-01-26 12:50:00,60.79,60.91,60.79,60.83,61500.0,44.3156,44.4031,44.3156,44.3448,61500.0
2012-01-26 12:55:00,60.84,60.96,60.84,60.94,63700.0,44.3521,44.4396,44.3521,44.425,63700.0
2012-01-26 13:00:00,60.93,61.01,60.91,60.96,64200.0,44.4177,44.476,44.4031,44.4396,64200.0
2012-01-26 13:05:00,60.95,60.97,60.8,60.88,49400.0,44.4323,44.4469,44.3229,44.3813,49400.0
2012-01-26 13:10:00,60.87,60.94,60.83,60.93,59900.0,44.374,44.425,44.3448,44.4177,59900.0
2012-01-26 13:15:00,60.93,60.97,60.9,60.94,41700.0,44.4177,44.4469,44.3958,44.425,41700.0
2012-01-26 13:20:00,60.94,60.96,60.9,60.95,80300.0,44.425,44.4396,44.3958,44.4323,80300.0
2012-01-26 13:25:00,60.96,60.98,60.89,60.94,67000.0,44.4396,44.4542,44.3885,44.425,67000.0
2012-01-26 13:30:00,60.93,60.95,60.82,60.85,70100.0,44.4177,44.4323,44.3375,44.3594,70100.0
2012-01-26 13:35:00,60.82,60.85,60.58,60.62,84100.0,44.3375,44.3594,44.1626,44.1917,84100.0
2012-01-26 13:40:00,60.62,60.67,60.51,60.57,85800.0,44.1917,44.2282,44.1115,44.1553,85800.0
2012-01-26 13:45:00,60.57,60.7,60.53,60.53,41100.0,44.1553,44.25,44.1261,44.1261,41100.0
2012-01-26 13:50:00,60.53,60.62,60.45,60.61,45400.0,44.1261,44.1917,44.0678,44.1844,45400.0
2012-01-26 13:55:00,60.61,60.61,60.52,60.58,37500.0,44.1844,44.1844,44.1188,44.1626,37500.0
2012-01-26 14:00:00,60.54,60.56,60.39,60.46,42100.0,44.1334,44.148,44.024,44.0751,42100.0
2012-01-26 14:05:00,60.46,60.5,60.39,60.5,27800.0,44.0751,44.1042,44.024,44.1042,27800.0
2012-01-26 14:10:00,60.49,60.51,60.43,60.51,36200.0,44.0969,44.1115,44.0532,44.1115,36200.0
2012-01-26 14:15:00,60.49,60.51,60.41,60.49,69000.0,44.0969,44.1115,44.0386,44.0969,69000.0
2012-01-26 14:20:00,60.49,60.5,60.42,60.48,85300.0,44.0969,44.1042,44.0459,44.0897,85300.0
2012-01-26 14:25:00,60.48,60.52,60.38,60.4,76800.0,44.0897,44.1188,44.0168,44.0313,76800.0
2012-01-26 14:30:00,60.41,60.59,60.41,60.59,49100.0,44.0386,44.1698,44.0386,44.1698,49100.0
2012-01-26 14:35:00,60.59,60.59,60.39,60.4,34900.0,44.1698,44.1698,44.024,44.0313,34900.0
2012-01-26 14:40:00,60.4,60.42,60.27,60.3,57100.0,44.0313,44.0459,43.9366,43.9584,57100.0
2012-01-26 14:45:00,60.29,60.4,60.25,60.36,43400.0,43.9511,44.0313,43.922,44.0022,43400.0
2012-01-26 14:50:00,60.38,60.41,60.27,60.29,42100.0,44.0168,44.0386,43.9366,43.9511,42100.0
2012-01-26 14:55:00,60.3,60.34,60.18,60.2,46400.0,43.9584,43.9876,43.871,43.8855,46400.0
2012-01-26 15:00:00,60.19,60.29,60.12,60.29,88100.0,43.8782,43.9511,43.8272,43.9511,88100.0
2012-01-26 15:05:00,60.28,60.36,60.26,60.33,74000.0,43.9439,44.0022,43.9293,43.9803,74000.0
2012-01-26 15:10:00,60.34,60.4,60.28,60.38,69100.0,43.9876,44.0313,43.9439,44.0168,69100.0
2012-01-26 15:15:00,60.38,60.39,60.28,60.36,58400.0,44.0168,44.024,43.9439,44.0022,58400.0
2012-01-26 15:20:00,60.35,60.35,60.23,60.24,73200.0,43.9949,43.9949,43.9074,43.9147,73200.0
2012-01-26 15:25:00,60.25,60.3,60.12,60.13,79500.0,43.922,43.9584,43.8272,43.8345,79500.0
2012-01-26 15:30:00,60.14,60.29,60.12,60.27,79600.0,43.8418,43.9511,43.8272,43.9366,79600.0
2012-01-26 15:35:00,60.26,60.33,60.2,60.32,111800.0,43.9293,43.9803,43.8855,43.973,111800.0
2012-01-26 15:40:00,60.33,60.47,60.33,60.43,97100.0,43.9803,44.0824,43.9803,44.0532,97100.0
2012-01-26 15:45:00,60.44,60.6,60.43,60.59,162100.0,44.0605,44.1771,44.0532,44.1698,162100.0
2012-01-26 15:50:00,60.57,60.59,60.38,60.41,148700.0,44.1553,44.1698,44.0168,44.0386,148700.0
2012-01-26 15:55:00,60.4,60.47,60.38,60.45,195500.0,44.0313,44.0824,44.0168,44.0678,195500.0
2012-01-27 09:30:00,60.33,60.8,60.33,60.47,139300.0,43.9803,44.3229,43.9803,44.0824,139300.0
2012-01-27 09:35:00,60.49,60.5,60.12,60.12,105500.0,44.0969,44.1042,43.8272,43.8272,105500.0
2012-01-27 09:40:00,60.13,60.4,59.96,60.26,131800.0,43.8345,44.0313,43.7106,43.9293,131800.0
2012-01-27 09:45:00,60.27,60.33,60.13,60.17,95000.0,43.9366,43.9803,43.8345,43.8637,95000.0
2012-01-27 09:50:00,60.16,60.6,60.04,60.58,92900.0,43.8564,44.1771,43.7689,44.1626,92900.0
2012-01-27 09:55:00,60.57,60.7,60.42,60.63,91200.0,44.1553,44.25,44.0459,44.199,91200.0
2012-01-27 10:00:00,60.64,60.69,60.39,60.59,98700.0,44.2063,44.2427,44.024,44.1698,98700.0
2012-01-27 10:05:00,60.59,60.73,60.49,60.7,92800.0,44.1698,44.2719,44.0969,44.25,92800.0
2012-01-27 10:10:00,60.71,60.88,60.62,60.87,124500.0,44.2573,44.3813,44.1917,44.374,124500.0
2012-01-27 10:15:00,60.88,61.24,60.87,61.19,168000.0,44.3813,44.6437,44.374,44.6072,168000.0
2012-01-27 10:20:00,61.2,61.37,61.15,61.36,170700.0,44.6145,44.7385,44.5781,44.7312,170700.0
2012-01-27 10:25:00,61.37,61.47,61.3,61.35,122500.0,44.7385,44.8114,44.6874,44.7239,122500.0
2012-01-27 10:30:00,61.35,61.45,61.25,61.36,111900.0,44.7239,44.7968,44.651,44.7312,111900.0
2012-01-27 10:35:00,61.34,61.34,61.12,61.13,85400.0,44.7166,44.7166,44.5562,44.5635,85400.0
2012-01-27 10:40:00,61.15,61.19,60.89,61.08,66500.0,44.5781,44.6072,44.3885,44.5271,66500.0
2012-01-27 10:45:00,61.07,61.25,60.93,61.25,71100.0,44.5198,44.651,44.4177,44.651,71100.0
2012-01-27 10:50:00,61.25,61.3,61.13,61.2,55600.0,44.651,44.6874,44.5635,44.6145,55600.0
2012-01-27 10:55:00,61.19,61.28,61.06,61.27,33700.0,44.6072,44.6729,44.5125,44.6656,33700.0
2012-01-27 11:00:00,61.29,61.34,61.05,61.17,66100.0,44.6801,44.7166,44.5052,44.5927,66100.0
2012-01-27 11:05:00,61.18,61.33,61.18,61.29,50800.0,44.6,44.7093,44.6,44.6801,50800.0
2012-01-27 11:10:00,61.29,61.42,61.26,61.3,50500.0,44.6801,44.7749,44.6583,44.6874,50500.0
2012-01-27 11:15:00,61.32,61.43,61.32,61.4,38800.0,44.702,44.7822,44.702,44.7603,38800.0
2012-01-27 11:20:00,61.4,61.47,61.38,61.39,41500.0,44.7603,44.8114,44.7458,44.753,41500.0
2012-01-27 11:25:00,61.39,61.62,61.39,61.57,71600.0,44.753,44.9207,44.753,44.8843,71600.0
2012-01-27 11:30:00,61.59,61.59,61.33,61.33,70200.0,44.8988,44.8988,44.7093,44.7093,70200.0
2012-01-27 11:35:00,61.33,61.41,61.2,61.35,56800.0,44.7093,44.7676,44.6145,44.7239,56800.0
2012-01-27 11:40:00,61.35,61.4,61.29,61.31,35000.0,44.7239,44.7603,44.6801,44.6947,35000.0
2012-01-27 11:45:00,61.29,61.38,61.28,61.36,31200.0,44.6801,44.7458,44.6729,44.7312,31200.0
2012-01-27 11:50:00,61.35,61.46,61.31,61.42,59700.0,44.7239,44.8041,44.6947,44.7749,59700.0
2012-01-27 11:55:00,61.42,61.51,61.39,61.48,64600.0,44.7749,44.8405,44.753,44.8187,64600.0
2012-01-27 12:00:00,61.5,61.54,61.42,61.45,62200.0,44.8332,44.8624,44.7749,44.7968,62200.0
2012-01-27 12:05:00,61.45,61.45,61.35,61.38,37400.0,44.7968,44.7968,44.7239,44.7458,37400.0
2012-01-27 12:10:00,61.39,61.41,61.35,61.39,34200.0,44.753,44.7676,44.7239,44.753,34200.0
2012-01-27 12:15:00,61.37,61.39,61.27,61.35,41200.0,44.7385,44.753,44.6656,44.7239,41200.0
2012-01-27 12:20:00,61.33,61.37,61.3,61.32,14800.0,44.7093,44.7385,44.6874,44.702,14800.0
2012-01-27 12:25:00,61.33,61.36,61.31,61.35,14400.0,44.7093,44.7312,44.6947,44.7239,14400.0
2012-01-27 12:30:00,61.35,61.46,61.33,61.39,42200.0,44.7239,44.8041,44.7093,44.753,42200.0
2012-01-27 12:35:00,61.37,61.44,61.32,61.43,16700.0,44.7385,44.7895,44.702,44.7822,16700.0
2012-01-27 12:40:00,61.43,61.45,61.35,61.43,20600.0,44.7822,44.7968,44.7239,44.7822,20600.0
2012-01-27 12:45:00,61.43,61.52,61.42,61.47,41300.0,44.7822,44.8478,44.7749,44.8114,41300.0
2012-01-27 12:50:00,61.46,61.55,61.42,61.48,49200.0,44.8041,44.8697,44.7749,44.8187,49200.0
2012-01-27 12:55:00,61.49,61.58,61.41,61.45,58900.0,44.8259,44.8916,44.7676,44.7968,58900.0
2012-01-27 13:00:00,61.46,61.6,61.42,61.51,51200.0,44.8041,44.9061,44.7749,44.8405,51200.0
2012-01-27 13:05:00,61.5,61.52,61.44,61.51,27600.0,44.8332,44.8478,44.7895,44.8405,27600.0
2012-01-27 13:10:00,61.51,61.54,61.44,61.49,26700.0,44.8405,44.8624,44.7895,44.8259,26700.0
2012-01-27 13:15:00,61.47,61.56,61.43,61.46,31100.0,44.8114,44.877,44.7822,44.8041,31100.0
2012-01-27 13:20:00,61.44,61.47,61.4,61.4,15600.0,44.7895,44.8114,44.7603,44.7603,15600.0
2012-01-27 13:25:00,61.42,61.46,61.38,61.44,17200.0,44.7749,44.8041,44.7458,44.7895,17200.0
2012-01-27 13:30:00,61.43,61.44,61.34,61.38,18900.0,44.7822,44.7895,44.7166,44.7458,18900.0
2012-01-27 13:35:00,61.38,61.46,61.38,61.43,83200.0,44.7458,44.8041,44.7458,44.7822,83200.0
2012-01-27 13:40:00,61.42,61.48,61.37,61.42,34200.0,44.7749,44.8187,44.7385,44.7749,34200.0
2012-01-27 13:45:00,61.42,61.45,61.4,61.42,27600.0,44.7749,44.7968,44.7603,44.7749,27600.0
2012-01-27 13:50:00,61.43,61.48,61.39,61.44,37500.0,44.7822,44.8187,44.753,44.7895,37500.0
2012-01-27 13:55:00,61.43,61.45,61.27,61.37,77500.0,44.7822,44.7968,44.6656,44.7385,77500.0
2012-01-27 14:00:00,61.36,61.4,61.32,61.38,52500.0,44.7312,44.7603,44.702,44.7458,52500.0
2012-01-27 14:05:00,61.38,61.4,61.36,61.36,44600.0,44.7458,44.7603,44.7312,44.7312,44600.0
2012-01-27 14:10:00,61.37,61.4,61.28,61.3,83800.0,44.7385,44.7603,44.6729,44.6874,83800.0
2012-01-27 14:15:00,61.31,61.31,61.18,61.23,39300.0,44.6947,44.6947,44.6,44.6364,39300.0
2012-01-27 14:20:00,61.22,61.25,61.15,61.19,22500.0,44.6291,44.651,44.5781,44.6072,22500.0
2012-01-27 14:25:00,61.18,61.18,61.12,61.16,32900.0,44.6,44.6,44.5562,44.5854,32900.0
2012-01-27 14:30:00,61.15,61.27,61.12,61.14,46500.0,44.5781,44.6656,44.5562,44.5708,46500.0
2012-01-27 14:35:00,61.12,61.23,61.11,61.22,33100.0,44.5562,44.6364,44.5489,44.6291,33100.0
2012-01-27 14:40:00,61.21,61.34,61.2,61.33,56500.0,44.6218,44.7166,44.6145,44.7093,56500.0
2012-01-27 14:45:00,61.32,61.37,61.24,61.32,36200.0,44.702,44.7385,44.6437,44.702,36200.0
2012-01-27 14:50:00,61.32,61.38,61.27,61.38,20600.0,44.702,44.7458,44.6656,44.7458,20600.0
2012-01-27 14:55:00,61.39,61.5,61.39,61.48,51400.0,44.753,44.8332,44.753,44.8187,51400.0
2012-01-27 15:00:00,61.48,61.58,61.47,61.56,57200.0,44.8187,44.8916,44.8114,44.877,57200.0
2012-01-27 15:05:00,61.56,61.6,61.5,61.55,49800.0,44.877,44.9061,44.8332,44.8697,49800.0
2012-01-27 15:10:00,61.54,61.68,61.5,61.67,72300.0,44.8624,44.9645,44.8332,44.9572,72300.0
2012-01-27 15:15:00,61.66,61.78,61.65,61.74,83900.0,44.9499,45.0374,44.9426,45.0082,83900.0
2012-01-27 15:20:00,61.74,61.79,61.67,61.76,114900.0,45.0082,45.0446,44.9572,45.0228,114900.0
2012-01-27 15:25:00,61.75,61.76,61.59,61.6,56000.0,45.0155,45.0228,44.8988,44.9061,56000.0
2012-01-27 15:30:00,61.61,61.65,61.49,61.49,80000.0,44.9134,44.9426,44.8259,44.8259,80000.0
2012-01-27 15:35:00,61.5,61.55,61.46,61.52,70700.0,44.8332,44.8697,44.8041,44.8478,70700.0
2012-01-27 15:40:00,61.51,61.57,61.49,61.56,165900.0,44.8405,44.8843,44.8259,44.877,165900.0
2012-01-27 15:45:00,61.56,61.57,61.42,61.48,142800.0,44.877,44.8843,44.7749,44.8187,142800.0
2012-01-27 15:50:00,61.47,61.49,61.42,61.45,151600.0,44.8114,44.8259,44.7749,44.7968,151600.0
2012-01-27 15:55:00,61.45,61.51,61.44,61.5,259700.0,44.7968,44.8405,44.7895,44.8332,259700.0
2012-01-30 09:30:00,61.02,61.18,60.83,60.99,157900.0,44.4833,44.6,44.3448,44.4614,157900.0
2012-01-30 09:35:00,60.99,61.04,60.71,60.75,94800.0,44.4614,44.4979,44.2573,44.2865,94800.0
2012-01-30 09:40:00,60.76,60.78,60.38,60.52,122600.0,44.2938,44.3084,44.0168,44.1188,122600.0
2012-01-30 09:45:00,60.52,60.73,60.52,60.65,153500.0,44.1188,44.2719,44.1188,44.2136,153500.0
2012-01-30 09:50:00,60.66,60.8,60.62,60.66,183000.0,44.2209,44.3229,44.1917,44.2209,183000.0
2012-01-30 09:55:00,60.64,60.76,60.6,60.64,80800.0,44.2063,44.2938,44.1771,44.2063,80800.0
2012-01-30 10:00:00,60.63,60.68,60.53,60.62,94900.0,44.199,44.2355,44.1261,44.1917,94900.0
2012-01-30 10:05:00,60.63,60.73,60.5,60.54,139300.0,44.199,44.2719,44.1042,44.1334,139300.0
2012-01-30 10:10:00,60.55,60.64,60.47,60.57,141100.0,44.1407,44.2063,44.0824,44.1553,141100.0
2012-01-30 10:15:00,60.58,60.58,60.39,60.47,152800.0,44.1626,44.1626,44.024,44.0824,152800.0
2012-01-30 10:20:00,60.46,60.64,60.43,60.61,70500.0,44.0751,44.2063,44.0532,44.1844,70500.0
2012-01-30 10:25:00,60.61,60.62,60.46,60.53,81500.0,44.1844,44.1917,44.0751,44.1261,81500.0
2012-01-30 10:30:00,60.52,60.69,60.51,60.68,80500.0,44.1188,44.2427,44.1115,44.2355,80500.0
2012-01-30 10:35:00,60.67,60.9,60.67,60.77,87900.0,44.2282,44.3958,44.2282,44.3011,87900.0
2012-01-30 10:40:00,60.78,61.03,60.77,61.0,50400.0,44.3084,44.4906,44.3011,44.4687,50400.0
2012-01-30 10:45:00,60.99,61.15,60.96,61.12,61400.0,44.4614,44.5781,44.4396,44.5562,61400.0
2012-01-30 10:50:00,61.12,61.34,61.12,61.33,82400.0,44.5562,44.7166,44.5562,44.7093,82400.0
2012-01-30 10:55:00,61.33,61.4,61.26,61.38,39600.0,44.7093,44.7603,44.6583,44.7458,39600.0
2012-01-30 11:00:00,61.37,61.54,61.35,61.51,153200.0,44.7385,44.8624,44.7239,44.8405,153200.0
2012-01-30 11:05:00,61.51,61.6,61.43,61.44,101600.0,44.8405,44.9061,44.7822,44.7895,101600.0
2012-01-30 11:10:00,61.44,61.48,61.28,61.28,98800.0,44.7895,44.8187,44.6729,44.6729,98800.0
2012-01-30 11:15:00,61.29,61.35,61.16,61.33,99400.0,44.6801,44.7239,44.5854,44.7093,99400.0
2012-01-30 11:20:00,61.36,61.39,61.3,61.34,53800.0,44.7312,44.753,44.6874,44.7166,53800.0
2012-01-30 11:25:00,61.34,61.42,61.21,61.21,57400.0,44.7166,44.7749,44.6218,44.6218,57400.0
2012-01-30 11:30:00,61.21,61.24,61.1,61.18,31800.0,44.6218,44.6437,44.5416,44.6,31800.0
2012-01-30 11:35:00,61.18,61.29,61.16,61.28,49700.0,44.6,44.6801,44.5854,44.6729,49700.0
2012-01-30 11:40:00,61.29,61.29,61.19,61.21,36200.0,44.6801,44.6801,44.6072,44.6218,36200.0
2012-01-30 11:45:00,61.2,61.24,61.06,61.12,28400.0,44.6145,44.6437,44.5125,44.5562,28400.0
2012-01-30 11:50:00,61.12,61.24,61.11,61.22,37300.0,44.5562,44.6437,44.5489,44.6291,37300.0
2012-01-30 11:55:00,61.22,61.23,61.11,61.21,50400.0,44.6291,44.6364,44.5489,44.6218,50400.0
2012-01-30 12:00:00,61.21,61.24,61.16,61.17,19300.0,44.6218,44.6437,44.5854,44.5927,19300.0
2012-01-30 12:05:00,61.18,61.26,61.18,61.21,36700.0,44.6,44.6583,44.6,44.6218,36700.0
2012-01-30 12:10:00,61.2,61.24,61.1,61.12,27000.0,44.6145,44.6437,44.5416,44.5562,27000.0
2012-01-30 12:15:00,61.13,61.2,61.11,61.11,19300.0,44.5635,44.6145,44.5489,44.5489,19300.0
2012-01-30 12:20:00,61.11,61.13,61.05,61.13,26200.0,44.5489,44.5635,44.5052,44.5635,26200.0
2012-01-30 12:25:00,61.14,61.16,61.09,61.15,25400.0,44.5708,44.5854,44.5343,44.5781,25400.0
2012-01-30 12:30:00,61.15,61.25,61.15,61.22,34300.0,44.5781,44.651,44.5781,44.6291,34300.0
2012-01-30 12:35:00,61.23,61.3,61.21,61.25,38700.0,44.6364,44.6874,44.6218,44.651,38700.0
2012-01-30 12:40:00,61.25,61.27,61.22,61.23,16600.0,44.651,44.6656,44.6291,44.6364,16600.0
2012-01-30 12:45:00,61.23,61.26,61.17,61.18,32500.0,44.6364,44.6583,44.5927,44.6,32500.0
2012-01-30 12:50:00,61.19,61.23,61.19,61.2,17400.0,44.6072,44.6364,44.6072,44.6145,17400.0
2012-01-30 12:55:00,61.22,61.23,61.16,61.2,22300.0,44.6291,44.6364,44.5854,44.6145,22300.0
2012-01-30 13:00:00,61.21,61.21,61.11,61.18,44900.0,44.6218,44.6218,44.5489,44.6,44900.0
2012-01-30 13:05:00,61.17,61.2,61.14,61.17,18200.0,44.5927,44.6145,44.5708,44.5927,18200.0
2012-01-30 13:10:00,61.17,61.22,61.15,61.2,20400.0,44.5927,44.6291,44.5781,44.6145,20400.0
2012-01-30 13:15:00,61.21,61.23,61.17,61.18,24900.0,44.6218,44.6364,44.5927,44.6,24900.0
2012-01-30 13:20:00,61.18,61.28,61.18,61.26,16500.0,44.6,44.6729,44.6,44.6583,16500.0
2012-01-30 13:25:00,61.26,61.27,61.19,61.27,31000.0,44.6583,44.6656,44.6072,44.6656,31000.0
2012-01-30 13:30:00,61.27,61.29,61.21,61.26,38100.0,44.6656,44.6801,44.6218,44.6583,38100.0
2012-01-30 13:35:00,61.26,61.28,61.17,61.19,47600.0,44.6583,44.6729,44.5927,44.6072,47600.0
2012-01-30 13:40:00,61.2,61.26,61.16,61.18,30800.0,44.6145,44.6583,44.5854,44.6,30800.0
2012-01-30 13:45:00,61.19,61.34,61.17,61.34,92500.0,44.6072,44.7166,44.5927,44.7166,92500.0
2012-01-30 13:50:00,61.34,61.39,61.3,61.37,50600.0,44.7166,44.753,44.6874,44.7385,50600.0
2012-01-30 13:55:00,61.37,61.52,61.36,61.48,38900.0,44.7385,44.8478,44.7312,44.8187,38900.0
2012-01-30 14:00:00,61.5,61.51,61.37,61.39,36300.0,44.8332,44.8405,44.7385,44.753,36300.0
2012-01-30 14:05:00,61.39,61.44,61.36,61.42,10600.0,44.753,44.7895,44.7312,44.7749,10600.0
2012-01-30 14:10:00,61.42,61.5,61.42,61.43,39300.0,44.7749,44.8332,44.7749,44.7822,39300.0
2012-01-30 14:15:00,61.43,61.52,61.42,61.46,49600.0,44.7822,44.8478,44.7749,44.8041,49600.0
2012-01-30 14:20:00,61.46,61.52,61.44,61.47,16200.0,44.8041,44.8478,44.7895,44.8114,16200.0
2012-01-30 14:25:00,61.47,61.55,61.45,61.55,24700.0,44.8114,44.8697,44.7968,44.8697,24700.0
2012-01-30 14:30:00,61.55,61.63,61.51,61.6,35800.0,44.8697,44.928,44.8405,44.9061,35800.0
2012-01-30 14:35:00,61.59,61.66,61.55,61.6,28200.0,44.8988,44.9499,44.8697,44.9061,28200.0
2012-01-30 14:40:00,61.6,61.74,61.59,61.74,48700.0,44.9061,45.0082,44.8988,45.0082,48700.0
2012-01-30 14:45:00,61.73,61.79,61.59,61.61,67300.0,45.0009,45.0446,44.8988,44.9134,67300.0
2012-01-30 14:50:00,61.61,61.64,61.44,61.52,53400.0,44.9134,44.9353,44.7895,44.8478,53400.0
2012-01-30 14:55:00,61.52,61.57,61.45,61.47,35300.0,44.8478,44.8843,44.7968,44.8114,35300.0
2012-01-30 15:00:00,61.47,61.47,61.34,61.4,40400.0,44.8114,44.8114,44.7166,44.7603,40400.0
2012-01-30 15:05:00,61.39,61.43,61.3,61.31,39300.0,44.753,44.7822,44.6874,44.6947,39300.0
2012-01-30 15:10:00,61.31,61.33,61.23,61.24,69000.0,44.6947,44.7093,44.6364,44.6437,69000.0
2012-01-30 15:15:00,61.23,61.39,61.23,61.33,44900.0,44.6364,44.753,44.6364,44.7093,44900.0
2012-01-30 15:20:00,61.32,61.41,61.27,61.33,44500.0,44.702,44.7676,44.6656,44.7093,44500.0
2012-01-30 15:25:00,61.33,61.36,61.31,61.32,36500.0,44.7093,44.7312,44.6947,44.702,36500.0
2012-01-30 15:30:00,61.31,61.32,61.23,61.23,52800.0,44.6947,44.702,44.6364,44.6364,52800.0
2012-01-30 15:35:00,61.24,61.28,61.13,61.17,53500.0,44.6437,44.6729,44.5635,44.5927,53500.0
2012-01-30 15:40:00,61.17,61.24,60.98,60.98,115000.0,44.5927,44.6437,44.4542,44.4542,115000.0
2012-01-30 15:45:00,60.99,61.18,60.95,61.18,152900.0,44.4614,44.6,44.4323,44.6,152900.0
2012-01-30 15:50:00,61.17,61.32,61.17,61.24,150600.0,44.5927,44.702,44.5927,44.6437,150600.0
2012-01-30 15:55:00,61.24,61.25,61.17,61.2,324700.0,44.6437,44.651,44.5927,44.6145,324700.0
2012-01-31 09:30:00,62.01,62.3,61.99,62.26,230600.0,45.205,45.4164,45.1904,45.3873,230600.0
2012-01-31 09:35:00,62.27,62.3,62.13,62.19,112600.0,45.3946,45.4164,45.2925,45.3362,112600.0
2012-01-31 09:40:00,62.2,62.23,61.99,62.01,107500.0,45.3435,45.3654,45.1904,45.205,107500.0
2012-01-31 09:45:00,62.0,62.1,61.78,62.08,156000.0,45.1977,45.2706,45.0374,45.2561,156000.0
2012-01-31 09:50:00,62.08,62.29,62.02,62.15,120300.0,45.2561,45.4091,45.2123,45.3071,120300.0
2012-01-31 09:55:00,62.15,62.2,62.06,62.09,111100.0,45.3071,45.3435,45.2415,45.2633,111100.0
2012-01-31 10:00:00,62.12,62.15,61.76,61.91,140300.0,45.2852,45.3071,45.0228,45.1321,140300.0
2012-01-31 10:05:00,61.91,62.02,61.8,61.81,196500.0,45.1321,45.2123,45.0519,45.0592,196500.0
2012-01-31 10:10:00,61.8,61.96,61.66,61.69,112900.0,45.0519,45.1686,44.9499,44.9717,112900.0
2012-01-31 10:15:00,61.69,61.8,61.6,61.75,175800.0,44.9717,45.0519,44.9061,45.0155,175800.0
2012-01-31 10:20:00,61.76,61.79,61.66,61.77,205800.0,45.0228,45.0446,44.9499,45.0301,205800.0
2012-01-31 10:25:00,61.79,61.83,61.75,61.81,105500.0,45.0446,45.0738,45.0155,45.0592,105500.0
2012-01-31 10:30:00,61.81,61.84,61.68,61.68,56900.0,45.0592,45.0811,44.9645,44.9645,56900.0
2012-01-31 10:35:00,61.69,61.75,61.41,61.59,120500.0,44.9717,45.0155,44.7676,44.8988,120500.0
2012-01-31 10:40:00,61.6,61.68,61.55,61.66,56600.0,44.9061,44.9645,44.8697,44.9499,56600.0
2012-01-31 10:45:00,61.65,61.71,61.55,61.6,173200.0,44.9426,44.9863,44.8697,44.9061,173200.0
2012-01-31 10:50:00,61.6,61.65,61.47,61.58,86900.0,44.9061,44.9426,44.8114,44.8916,86900.0
2012-01-31 10:55:00,61.57,61.69,61.43,61.56,53200.0,44.8843,44.9717,44.7822,44.877,53200.0
2012-01-31 11:00:00,61.57,61.71,61.55,61.61,60300.0,44.8843,44.9863,44.8697,44.9134,60300.0
2012-01-31 11:05:00,61.6,61.64,61.46,61.52,33000.0,44.9061,44.9353,44.8041,44.8478,33000.0
2012-01-31 11:10:00,61.51,61.51,61.07,61.18,115700.0,44.8405,44.8405,44.5198,44.6,115700.0
2012-01-31 11:15:00,61.18,61.4,61.15,61.32,75400.0,44.6,44.7603,44.5781,44.702,75400.0
2012-01-31 11:20:00,61.32,61.51,61.32,61.5,96500.0,44.702,44.8405,44.702,44.8332,96500.0
2012-01-31 11:25:00,61.5,61.52,61.34,61.44,63500.0,44.8332,44.8478,44.7166,44.7895,63500.0
2012-01-31 11:30:00,61.42,61.43,61.26,61.36,80400.0,44.7749,44.7822,44.6583,44.7312,80400.0
2012-01-31 11:35:00,61.38,61.42,61.3,61.37,63200.0,44.7458,44.7749,44.6874,44.7385,63200.0
2012-01-31 11:40:00,61.37,61.38,61.2,61.34,66900.0,44.7385,44.7458,44.6145,44.7166,66900.0
2012-01-31 11:45:00,61.33,61.37,61.1,61.14,44900.0,44.7093,44.7385,44.5416,44.5708,44900.0
2012-01-31 11:50:00,61.12,61.23,61.03,61.07,176800.0,44.5562,44.6364,44.4906,44.5198,176800.0
2012-01-31 11:55:00,61.08,61.21,61.02,61.14,111100.0,44.5271,44.6218,44.4833,44.5708,111100.0
2012-01-31 12:00:00,61.11,61.17,61.09,61.17,37800.0,44.5489,44.5927,44.5343,44.5927,37800.0
2012-01-31 12:05:00,61.16,61.22,61.03,61.18,82500.0,44.5854,44.6291,44.4906,44.6,82500.0
2012-01-31 12:10:00,61.18,61.19,61.06,61.07,26800.0,44.6,44.6072,44.5125,44.5198,26800.0
2012-01-31 12:15:00,61.09,61.29,61.06,61.28,67100.0,44.5343,44.6801,44.5125,44.6729,67100.0
2012-01-31 12:20:00,61.28,61.28,61.2,61.2,25000.0,44.6729,44.6729,44.6145,44.6145,25000.0
2012-01-31 12:25:00,61.2,61.28,61.19,61.26,40200.0,44.6145,44.6729,44.6072,44.6583,40200.0
2012-01-31 12:30:00,61.27,61.34,61.25,61.31,52600.0,44.6656,44.7166,44.651,44.6947,52600.0
2012-01-31 12:35:00,61.3,61.35,61.27,61.3,38100.0,44.6874,44.7239,44.6656,44.6874,38100.0
2012-01-31 12:40:00,61.28,61.28,61.13,61.18,37300.0,44.6729,44.6729,44.5635,44.6,37300.0
2012-01-31 12:45:00,61.19,61.28,61.19,61.21,17500.0,44.6072,44.6729,44.6072,44.6218,17500.0
2012-01-31 12:50:00,61.21,61.3,61.18,61.29,13600.0,44.6218,44.6874,44.6,44.6801,13600.0
2012-01-31 12:55:00,61.29,61.3,61.23,61.23,17100.0,44.6801,44.6874,44.6364,44.6364,17100.0
2012-01-31 13:00:00,61.22,61.33,61.19,61.32,24700.0,44.6291,44.7093,44.6072,44.702,24700.0
2012-01-31 13:05:00,61.31,61.38,61.27,61.37,16100.0,44.6947,44.7458,44.6656,44.7385,16100.0
2012-01-31 13:10:00,61.36,61.38,61.3,61.33,112300.0,44.7312,44.7458,44.6874,44.7093,112300.0
2012-01-31 13:15:00,61.33,61.38,61.31,61.36,21300.0,44.7093,44.7458,44.6947,44.7312,21300.0
2012-01-31 13:20:00,61.36,61.49,61.36,61.48,49700.0,44.7312,44.8259,44.7312,44.8187,49700.0
2012-01-31 13:25:00,61.5,61.59,61.45,61.55,44500.0,44.8332,44.8988,44.7968,44.8697,44500.0
2012-01-31 13:30:00,61.53,61.56,61.42,61.44,62900.0,44.8551,44.877,44.7749,44.7895,62900.0
2012-01-31 13:35:00,61.45,61.51,61.42,61.47,22100.0,44.7968,44.8405,44.7749,44.8114,22100.0
2012-01-31 13:40:00,61.45,61.52,61.41,61.52,21300.0,44.7968,44.8478,44.7676,44.8478,21300.0
2012-01-31 13:45:00,61.51,61.6,61.48,61.5,51000.0,44.8405,44.9061,44.8187,44.8332,51000.0
2012-01-31 13:50:00,61.5,61.54,61.36,61.42,60200.0,44.8332,44.8624,44.7312,44.7749,60200.0
2012-01-31 13:55:00,61.41,61.48,61.37,61.43,75100.0,44.7676,44.8187,44.7385,44.7822,75100.0
2012-01-31 14:00:00,61.43,61.48,61.33,61.33,27300.0,44.7822,44.8187,44.7093,44.7093,27300.0
2012-01-31 14:05:00,61.34,61.38,61.31,61.32,65200.0,44.7166,44.7458,44.6947,44.702,65200.0
2012-01-31 14:10:00,61.31,61.43,61.31,61.4,47100.0,44.6947,44.7822,44.6947,44.7603,47100.0
2012-01-31 14:15:00,61.4,61.41,61.33,61.39,50400.0,44.7603,44.7676,44.7093,44.753,50400.0
2012-01-31 14:20:00,61.41,61.53,61.41,61.5,30300.0,44.7676,44.8551,44.7676,44.8332,30300.0
2012-01-31 14:25:00,61.51,61.62,61.51,61.62,72300.0,44.8405,44.9207,44.8405,44.9207,72300.0
2012-01-31 14:30:00,61.63,61.66,61.48,61.5,25700.0,44.928,44.9499,44.8187,44.8332,25700.0
2012-01-31 14:35:00,61.49,61.59,61.48,61.53,23900.0,44.8259,44.8988,44.8187,44.8551,23900.0
2012-01-31 14:40:00,61.53,61.63,61.49,61.52,31000.0,44.8551,44.928,44.8259,44.8478,31000.0
2012-01-31 14:45:00,61.52,61.73,61.52,61.72,76200.0,44.8478,45.0009,44.8478,44.9936,76200.0
2012-01-31 14:50:00,61.72,61.75,61.66,61.74,29700.0,44.9936,45.0155,44.9499,45.0082,29700.0
2012-01-31 14:55:00,61.75,61.78,61.69,61.75,29200.0,45.0155,45.0374,44.9717,45.0155,29200.0
2012-01-31 15:00:00,61.76,61.76,61.6,61.63,48100.0,45.0228,45.0228,44.9061,44.928,48100.0
2012-01-31 15:05:00,61.63,61.75,61.63,61.75,21600.0,44.928,45.0155,44.928,45.0155,21600.0
2012-01-31 15:10:00,61.75,61.79,61.69,61.72,36400.0,45.0155,45.0446,44.9717,44.9936,36400.0
2012-01-31 15:15:00,61.72,61.77,61.68,61.74,25900.0,44.9936,45.0301,44.9645,45.0082,25900.0
2012-01-31 15:20:00,61.76,61.78,61.63,61.67,47300.0,45.0228,45.0374,44.928,44.9572,47300.0
2012-01-31 15:25:00,61.67,61.69,61.63,61.67,25700.0,44.9572,44.9717,44.928,44.9572,25700.0
2012-01-31 15:30:00,61.66,61.71,61.6,61.61,50700.0,44.9499,44.9863,44.9061,44.9134,50700.0
2012-01-31 15:35:00,61.6,61.6,61.52,61.56,80000.0,44.9061,44.9061,44.8478,44.877,80000.0
2012-01-31 15:40:00,61.55,61.6,61.49,61.57,75500.0,44.8697,44.9061,44.8259,44.8843,75500.0
2012-01-31 15:45:00,61.56,61.59,61.49,61.51,83500.0,44.877,44.8988,44.8259,44.8405,83500.0
2012-01-31 15:50:00,61.51,61.55,61.45,61.49,116800.0,44.8405,44.8697,44.7968,44.8259,116800.0
2012-01-31 15:55:00,61.49,61.53,61.41,61.47,310200.0,44.8259,44.8551,44.7676,44.8114,310200.0
2012-02-01 09:30:00,61.75,61.99,61.46,61.58,190500.0,45.0155,45.1904,44.8041,44.8916,190500.0
2012-02-01 09:35:00,61.58,61.61,61.21,61.33,228500.0,44.8916,44.9134,44.6218,44.7093,228500.0
2012-02-01 09:40:00,61.37,61.45,61.21,61.27,131200.0,44.7385,44.7968,44.6218,44.6656,131200.0
2012-02-01 09:45:00,61.27,61.52,61.24,61.37,203600.0,44.6656,44.8478,44.6437,44.7385,203600.0
2012-02-01 09:50:00,61.39,61.52,61.16,61.16,171300.0,44.753,44.8478,44.5854,44.5854,171300.0
2012-02-01 09:55:00,61.16,61.26,60.77,60.9,239400.0,44.5854,44.6583,44.3011,44.3958,239400.0
2012-02-01 10:00:00,60.89,61.05,60.71,60.86,144000.0,44.3885,44.5052,44.2573,44.3667,144000.0
2012-02-01 10:05:00,60.85,61.09,60.83,60.99,126400.0,44.3594,44.5343,44.3448,44.4614,126400.0
2012-02-01 10:10:00,61.0,61.1,60.87,60.93,189400.0,44.4687,44.5416,44.374,44.4177,189400.0
2012-02-01 10:15:00,60.94,61.09,60.94,60.98,69400.0,44.425,44.5343,44.425,44.4542,69400.0
2012-02-01 10:20:00,60.98,61.09,60.96,61.07,129800.0,44.4542,44.5343,44.4396,44.5198,129800.0
2012-02-01 10:25:00,61.08,61.08,60.99,61.02,133800.0,44.5271,44.5271,44.4614,44.4833,133800.0
2012-02-01 10:30:00,61.03,61.04,60.8,60.81,205100.0,44.4906,44.4979,44.3229,44.3302,205100.0
2012-02-01 10:35:00,60.82,61.0,60.8,60.86,76100.0,44.3375,44.4687,44.3229,44.3667,76100.0
2012-02-01 10:40:00,60.86,60.95,60.81,60.93,49700.0,44.3667,44.4323,44.3302,44.4177,49700.0
2012-02-01 10:45:00,60.94,61.09,60.85,61.08,125500.0,44.425,44.5343,44.3594,44.5271,125500.0
2012-02-01 10:50:00,61.09,61.09,60.94,61.03,114300.0,44.5343,44.5343,44.425,44.4906,114300.0
2012-02-01 10:55:00,61.04,61.22,61.02,61.22,57800.0,44.4979,44.6291,44.4833,44.6291,57800.0
2012-02-01 11:00:00,61.22,61.23,61.07,61.09,46300.0,44.6291,44.6364,44.5198,44.5343,46300.0
2012-02-01 11:05:00,61.09,61.17,61.0,61.17,65300.0,44.5343,44.5927,44.4687,44.5927,65300.0
2012-02-01 11:10:00,61.17,61.25,61.09,61.23,59100.0,44.5927,44.651,44.5343,44.6364,59100.0
2012-02-01 11:15:00,61.23,61.23,61.08,61.15,75700.0,44.6364,44.6364,44.5271,44.5781,75700.0
2012-02-01 11:20:00,61.14,61.23,61.11,61.21,104000.0,44.5708,44.6364,44.5489,44.6218,104000.0
2012-02-01 11:25:00,61.21,61.53,61.18,61.53,115200.0,44.6218,44.8551,44.6,44.8551,115200.0
2012-02-01 11:30:00,61.53,61.55,61.42,61.46,50100.0,44.8551,44.8697,44.7749,44.8041,50100.0
2012-02-01 11:35:00,61.46,61.49,61.36,61.42,45700.0,44.8041,44.8259,44.7312,44.7749,45700.0
2012-02-01 11:40:00,61.42,61.46,61.36,61.44,23400.0,44.7749,44.8041,44.7312,44.7895,23400.0
2012-02-01 11:45:00,61.43,61.57,61.36,61.36,52000.0,44.7822,44.8843,44.7312,44.7312,52000.0
2012-02-01 11:50:00,61.37,61.47,61.36,61.44,26300.0,44.7385,44.8114,44.7312,44.7895,26300.0
2012-02-01 11:55:00,61.45,61.57,61.42,61.52,39600.0,44.7968,44.8843,44.7749,44.8478,39600.0
2012-02-01 12:00:00,61.52,61.59,61.48,61.5,50200.0,44.8478,44.8988,44.8187,44.8332,50200.0
2012-02-01 12:05:00,61.49,61.6,61.49,61.53,37900.0,44.8259,44.9061,44.8259,44.8551,37900.0
2012-02-01 12:10:00,61.53,61.65,61.46,61.65,37400.0,44.8551,44.9426,44.8041,44.9426,37400.0
2012-02-01 12:15:00,61.64,61.73,61.61,61.65,36200.0,44.9353,45.0009,44.9134,44.9426,36200.0
2012-02-01 12:20:00,61.66,61.77,61.64,61.7,66300.0,44.9499,45.0301,44.9353,44.979,66300.0
2012-02-01 12:25:00,61.7,61.79,61.7,61.76,65100.0,44.979,45.0446,44.979,45.0228,65100.0
2012-02-01 12:30:00,61.75,61.77,61.69,61.72,51000.0,45.0155,45.0301,44.9717,44.9936,51000.0
2012-02-01 12:35:00,61.73,61.78,61.7,61.77,92100.0,45.0009,45.0374,44.979,45.0301,92100.0
2012-02-01 12:40:00,61.78,61.78,61.7,61.73,26100.0,45.0374,45.0374,44.979,45.0009,26100.0
2012-02-01 12:45:00,61.73,61.74,61.67,61.67,51000.0,45.0009,45.0082,44.9572,44.9572,51000.0
2012-02-01 12:50:00,61.66,61.74,61.65,61.68,41800.0,44.9499,45.0082,44.9426,44.9645,41800.0
2012-02-01 12:55:00,61.68,61.68,61.62,61.65,35400.0,44.9645,44.9645,44.9207,44.9426,35400.0
2012-02-01 13:00:00,61.65,61.7,61.63,61.67,41100.0,44.9426,44.979,44.928,44.9572,41100.0
2012-02-01 13:05:00,61.67,61.8,61.66,61.72,51900.0,44.9572,45.0519,44.9499,44.9936,51900.0
2012-02-01 13:10:00,61.72,61.83,61.71,61.74,32300.0,44.9936,45.0738,44.9863,45.0082,32300.0
2012-02-01 13:15:00,61.74,61.8,61.72,61.77,39700.0,45.0082,45.0519,44.9936,45.0301,39700.0
2012-02-01 13:20:00,61.78,61.79,61.72,61.73,37700.0,45.0374,45.0446,44.9936,45.0009,37700.0
2012-02-01 13:25:00,61.73,61.77,61.7,61.7,28600.0,45.0009,45.0301,44.979,44.979,28600.0
2012-02-01 13:30:00,61.69,61.78,61.69,61.77,57600.0,44.9717,45.0374,44.9717,45.0301,57600.0
2012-02-01 13:35:00,61.77,61.78,61.69,61.77,19900.0,45.0301,45.0374,44.9717,45.0301,19900.0
2012-02-01 13:40:00,61.76,61.78,61.64,61.65,42500.0,45.0228,45.0374,44.9353,44.9426,42500.0
2012-02-01 13:45:00,61.64,61.75,61.64,61.7,42500.0,44.9353,45.0155,44.9353,44.979,42500.0
2012-02-01 13:50:00,61.7,61.77,61.7,61.76,50900.0,44.979,45.0301,44.979,45.0228,50900.0
2012-02-01 13:55:00,61.76,61.78,61.69,61.75,46600.0,45.0228,45.0374,44.9717,45.0155,46600.0
2012-02-01 14:00:00,61.76,61.79,61.72,61.73,29800.0,45.0228,45.0446,44.9936,45.0009,29800.0
2012-02-01 14:05:00,61.74,61.88,61.73,61.76,46200.0,45.0082,45.1103,45.0009,45.0228,46200.0
2012-02-01 14:10:00,61.76,61.79,61.74,61.77,27400.0,45.0228,45.0446,45.0082,45.0301,27400.0
2012-02-01 14:15:00,61.76,61.82,61.75,61.78,21000.0,45.0228,45.0665,45.0155,45.0374,21000.0
2012-02-01 14:20:00,61.79,61.8,61.71,61.72,17100.0,45.0446,45.0519,44.9863,44.9936,17100.0
2012-02-01 14:25:00,61.73,61.79,61.67,61.79,21300.0,45.0009,45.0446,44.9572,45.0446,21300.0
2012-02-01 14:30:00,61.79,61.79,61.7,61.73,22100.0,45.0446,45.0446,44.979,45.0009,22100.0
2012-02-01 14:35:00,61.73,61.76,61.67,61.71,28800.0,45.0009,45.0228,44.9572,44.9863,28800.0
2012-02-01 14:40:00,61.72,61.75,61.67,61.74,25900.0,44.9936,45.0155,44.9572,45.0082,25900.0
2012-02-01 14:45:00,61.76,61.76,61.54,61.54,33000.0,45.0228,45.0228,44.8624,44.8624,33000.0
2012-02-01 14:50:00,61.55,61.67,61.55,61.67,34000.0,44.8697,44.9572,44.8697,44.9572,34000.0
2012-02-01 14:55:00,61.65,61.69,61.59,61.59,35400.0,44.9426,44.9717,44.8988,44.8988,35400.0
2012-02-01 15:00:00,61.59,61.6,61.52,61.55,55000.0,44.8988,44.9061,44.8478,44.8697,55000.0
2012-02-01 15:05:00,61.55,61.58,61.49,61.56,41000.0,44.8697,44.8916,44.8259,44.877,41000.0
2012-02-01 15:10:00,61.57,61.6,61.47,61.51,58800.0,44.8843,44.9061,44.8114,44.8405,58800.0
2012-02-01 15:15:00,61.48,61.49,61.42,61.44,48400.0,44.8187,44.8259,44.7749,44.7895,48400.0
2012-02-01 15:20:00,61.43,61.43,61.29,61.34,83700.0,44.7822,44.7822,44.6801,44.7166,83700.0
2012-02-01 15:25:00,61.34,61.43,61.33,61.4,58500.0,44.7166,44.7822,44.7093,44.7603,58500.0
2012-02-01 15:30:00,61.4,61.41,61.26,61.27,55900.0,44.7603,44.7676,44.6583,44.6656,55900.0
2012-02-01 15:35:00,61.26,61.34,61.23,61.25,73400.0,44.6583,44.7166,44.6364,44.651,73400.0
2012-02-01 15:40:00,61.25,61.33,61.22,61.32,103600.0,44.651,44.7093,44.6291,44.702,103600.0
2012-02-01 15:45:00,61.32,61.43,61.28,61.35,98200.0,44.702,44.7822,44.6729,44.7239,98200.0
2012-02-01 15:50:00,61.35,61.36,61.09,61.1,281800.0,44.7239,44.7312,44.5343,44.5416,281800.0
2012-02-01 15:55:00,61.1,61.15,61.07,61.12,282400.0,44.5416,44.5781,44.5198,44.5562,282400.0
2012-02-02 09:30:00,61.44,61.82,61.37,61.82,185800.0,44.7895,45.0665,44.7385,45.0665,185800.0
2012-02-02 09:35:00,61.81,61.97,61.76,61.84,78000.0,45.0592,45.1759,45.0228,45.0811,78000.0
2012-02-02 09:40:00,61.85,61.85,61.46,61.6,35600.0,45.0884,45.0884,44.8041,44.9061,35600.0
2012-02-02 09:45:00,61.61,61.72,61.58,61.68,77800.0,44.9134,44.9936,44.8916,44.9645,77800.0
2012-02-02 09:50:00,61.67,61.67,61.35,61.39,123500.0,44.9572,44.9572,44.7239,44.753,123500.0
2012-02-02 09:55:00,61.4,61.61,61.4,61.51,97000.0,44.7603,44.9134,44.7603,44.8405,97000.0
2012-02-02 10:00:00,61.51,61.72,61.51,61.62,102500.0,44.8405,44.9936,44.8405,44.9207,102500.0
2012-02-02 10:05:00,61.62,61.92,61.55,61.91,102800.0,44.9207,45.1394,44.8697,45.1321,102800.0
2012-02-02 10:10:00,61.91,61.97,61.78,61.78,101900.0,45.1321,45.1759,45.0374,45.0374,101900.0
2012-02-02 10:15:00,61.78,62.17,61.76,62.1,135000.0,45.0374,45.3217,45.0228,45.2706,135000.0
2012-02-02 10:20:00,62.11,62.26,62.08,62.11,172800.0,45.2779,45.3873,45.2561,45.2779,172800.0
2012-02-02 10:25:00,62.11,62.19,61.99,62.1,59200.0,45.2779,45.3362,45.1904,45.2706,59200.0
2012-02-02 10:30:00,62.1,62.18,62.03,62.08,63800.0,45.2706,45.329,45.2196,45.2561,63800.0
2012-02-02 10:35:00,62.09,62.1,61.88,62.02,137300.0,45.2633,45.2706,45.1103,45.2123,137300.0
2012-02-02 10:40:00,62.02,62.27,62.02,62.22,73200.0,45.2123,45.3946,45.2123,45.3581,73200.0
2012-02-02 10:45:00,62.24,62.34,62.19,62.25,74500.0,45.3727,45.4456,45.3362,45.38,74500.0
2012-02-02 10:50:00,62.24,62.38,62.19,62.2,82900.0,45.3727,45.4747,45.3362,45.3435,82900.0
2012-02-02 10:55:00,62.2,62.27,62.17,62.25,44600.0,45.3435,45.3946,45.3217,45.38,44600.0
2012-02-02 11:00:00,62.24,62.4,62.24,62.35,114500.0,45.3727,45.4893,45.3727,45.4529,114500.0
2012-02-02 11:05:00,62.35,62.4,62.3,62.31,37400.0,45.4529,45.4893,45.4164,45.4237,37400.0
2012-02-02 11:10:00,62.3,62.3,62.07,62.1,68900.0,45.4164,45.4164,45.2488,45.2706,68900.0
2012-02-02 11:15:00,62.1,62.1,61.94,62.1,75700.0,45.2706,45.2706,45.154,45.2706,75700.0
2012-02-02 11:20:00,62.12,62.13,62.05,62.09,29900.0,45.2852,45.2925,45.2342,45.2633,29900.0
2012-02-02 11:25:00,62.08,62.19,62.08,62.1,29200.0,45.2561,45.3362,45.2561,45.2706,29200.0
2012-02-02 11:30:00,62.1,62.16,62.04,62.06,60000.0,45.2706,45.3144,45.2269,45.2415,60000.0
2012-02-02 11:35:00,62.05,62.05,61.81,61.88,51300.0,45.2342,45.2342,45.0592,45.1103,51300.0
2012-02-02 11:40:00,61.89,61.91,61.73,61.78,34000.0,45.1175,45.1321,45.0009,45.0374,34000.0
2012-02-02 11:45:00,61.77,62.01,61.7,62.0,109800.0,45.0301,45.205,44.979,45.1977,109800.0
2012-02-02 11:50:00,62.0,62.04,61.93,61.95,46600.0,45.1977,45.2269,45.1467,45.1613,46600.0
2012-02-02 11:55:00,61.95,62.06,61.91,62.06,39100.0,45.1613,45.2415,45.1321,45.2415,39100.0
2012-02-02 12:00:00,62.06,62.09,61.98,61.99,40700.0,45.2415,45.2633,45.1832,45.1904,40700.0
2012-02-02 12:05:00,62.0,62.07,61.95,62.01,55300.0,45.1977,45.2488,45.1613,45.205,55300.0
2012-02-02 12:10:00,62.0,62.02,61.9,61.92,72900.0,45.1977,45.2123,45.1248,45.1394,72900.0
2012-02-02 12:15:00,61.9,61.91,61.81,61.89,73400.0,45.1248,45.1321,45.0592,45.1175,73400.0
2012-02-02 12:20:00,61.9,62.01,61.86,61.98,62900.0,45.1248,45.205,45.0957,45.1832,62900.0
2012-02-02 12:25:00,61.99,62.0,61.83,61.84,67000.0,45.1904,45.1977,45.0738,45.0811,67000.0
2012-02-02 12:30:00,61.84,61.87,61.77,61.82,73200.0,45.0811,45.103,45.0301,45.0665,73200.0
2012-02-02 12:35:00,61.83,61.87,61.75,61.75,110500.0,45.0738,45.103,45.0155,45.0155,110500.0
2012-02-02 12:40:00,61.74,61.84,61.71,61.84,59100.0,45.0082,45.0811,44.9863,45.0811,59100.0
2012-02-02 12:45:00,61.84,62.0,61.84,61.98,38500.0,45.0811,45.1977,45.0811,45.1832,38500.0
2012-02-02 12:50:00,61.99,62.0,61.9,61.91,31500.0,45.1904,45.1977,45.1248,45.1321,31500.0
2012-02-02 12:55:00,61.91,61.97,61.9,61.97,36700.0,45.1321,45.1759,45.1248,45.1759,36700.0
2012-02-02 13:00:00,61.98,62.01,61.89,61.93,182600.0,45.1832,45.205,45.1175,45.1467,182600.0
2012-02-02 13:05:00,61.92,62.09,61.91,62.02,134800.0,45.1394,45.2633,45.1321,45.2123,134800.0
2012-02-02 13:10:00,62.02,62.09,61.98,61.98,61200.0,45.2123,45.2633,45.1832,45.1832,61200.0
2012-02-02 13:15:00,61.98,62.09,61.98,62.03,54300.0,45.1832,45.2633,45.1832,45.2196,54300.0
2012-02-02 13:20:00,62.02,62.06,62.01,62.02,56100.0,45.2123,45.2415,45.205,45.2123,56100.0
2012-02-02 13:25:00,62.02,62.02,61.9,61.93,75900.0,45.2123,45.2123,45.1248,45.1467,75900.0
2012-02-02 13:30:00,61.93,62.11,61.93,62.1,47900.0,45.1467,45.2779,45.1467,45.2706,47900.0
2012-02-02 13:35:00,62.11,62.18,62.1,62.17,35900.0,45.2779,45.329,45.2706,45.3217,35900.0
2012-02-02 13:40:00,62.17,62.29,62.15,62.29,53400.0,45.3217,45.4091,45.3071,45.4091,53400.0
2012-02-02 13:45:00,62.29,62.32,62.21,62.22,72500.0,45.4091,45.431,45.3508,45.3581,72500.0
2012-02-02 13:50:00,62.22,62.33,62.2,62.33,44400.0,45.3581,45.4383,45.3435,45.4383,44400.0
2012-02-02 13:55:00,62.33,62.45,62.33,62.45,81200.0,45.4383,45.5258,45.4383,45.5258,81200.0
2012-02-02 14:00:00,62.44,62.45,62.35,62.35,70300.0,45.5185,45.5258,45.4529,45.4529,70300.0
2012-02-02 14:05:00,62.35,62.39,62.33,62.39,39600.0,45.4529,45.482,45.4383,45.482,39600.0
2012-02-02 14:10:00,62.38,62.43,62.37,62.4,33900.0,45.4747,45.5112,45.4675,45.4893,33900.0
2012-02-02 14:15:00,62.39,62.4,62.33,62.36,39100.0,45.482,45.4893,45.4383,45.4602,39100.0
2012-02-02 14:20:00,62.36,62.4,62.31,62.39,41000.0,45.4602,45.4893,45.4237,45.482,41000.0
2012-02-02 14:25:00,62.39,62.4,62.34,62.39,52800.0,45.482,45.4893,45.4456,45.482,52800.0
2012-02-02 14:30:00,62.39,62.5,62.38,62.5,66700.0,45.482,45.5622,45.4747,45.5622,66700.0
2012-02-02 14:35:00,62.49,62.5,62.38,62.46,34800.0,45.5549,45.5622,45.4747,45.5331,34800.0
2012-02-02 14:40:00,62.46,62.47,62.39,62.42,38000.0,45.5331,45.5404,45.482,45.5039,38000.0
2012-02-02 14:45:00,62.41,62.45,62.37,62.45,27100.0,45.4966,45.5258,45.4675,45.5258,27100.0
2012-02-02 14:50:00,62.45,62.45,62.29,62.31,47600.0,45.5258,45.5258,45.4091,45.4237,47600.0
2012-02-02 14:55:00,62.31,62.37,62.29,62.34,33900.0,45.4237,45.4675,45.4091,45.4456,33900.0
2012-02-02 15:00:00,62.34,62.36,62.23,62.26,44200.0,45.4456,45.4602,45.3654,45.3873,44200.0
2012-02-02 15:05:00,62.26,62.35,62.25,62.28,43300.0,45.3873,45.4529,45.38,45.4019,43300.0
2012-02-02 15:10:00,62.28,62.41,62.24,62.41,45800.0,45.4019,45.4966,45.3727,45.4966,45800.0
2012-02-02 15:15:00,62.41,62.45,62.35,62.38,58600.0,45.4966,45.5258,45.4529,45.4747,58600.0
2012-02-02 15:20:00,62.37,62.38,62.32,62.37,55400.0,45.4675,45.4747,45.431,45.4675,55400.0
2012-02-02 15:25:00,62.38,62.42,62.34,62.34,62700.0,45.4747,45.5039,45.4456,45.4456,62700.0
2012-02-02 15:30:00,62.35,62.37,62.3,62.31,82600.0,45.4529,45.4675,45.4164,45.4237,82600.0
2012-02-02 15:35:00,62.31,62.46,62.31,62.45,173300.0,45.4237,45.5331,45.4237,45.5258,173300.0
2012-02-02 15:40:00,62.44,62.44,62.34,62.34,82300.0,45.5185,45.5185,45.4456,45.4456,82300.0
2012-02-02 15:45:00,62.34,62.45,62.3,62.38,127100.0,45.4456,45.5258,45.4164,45.4747,127100.0
2012-02-02 15:50:00,62.38,62.42,62.32,62.36,281700.0,45.4747,45.5039,45.431,45.4602,281700.0
2012-02-02 15:55:00,62.35,62.41,62.28,62.29,196300.0,45.4529,45.4966,45.4019,45.4091,196300.0
2012-02-03 09:30:00,61.91,62.0,61.05,61.1,365200.0,45.1321,45.1977,44.5052,44.5416,365200.0
2012-02-03 09:35:00,61.07,61.27,60.91,60.98,287500.0,44.5198,44.6656,44.4031,44.4542,287500.0
2012-02-03 09:40:00,60.98,61.0,60.79,60.9,212600.0,44.4542,44.4687,44.3156,44.3958,212600.0
2012-02-03 09:45:00,60.91,61.21,60.77,61.2,196100.0,44.4031,44.6218,44.3011,44.6145,196100.0
2012-02-03 09:50:00,61.22,61.23,60.87,60.87,63800.0,44.6291,44.6364,44.374,44.374,63800.0
2012-02-03 09:55:00,60.87,60.97,60.75,60.92,87000.0,44.374,44.4469,44.2865,44.4104,87000.0
2012-02-03 10:00:00,60.88,61.06,60.77,60.81,124400.0,44.3813,44.5125,44.3011,44.3302,124400.0
2012-02-03 10:05:00,60.81,61.23,60.81,61.21,97100.0,44.3302,44.6364,44.3302,44.6218,97100.0
2012-02-03 10:10:00,61.23,61.26,60.93,61.13,89100.0,44.6364,44.6583,44.4177,44.5635,89100.0
2012-02-03 10:15:00,61.15,61.34,61.15,61.24,54600.0,44.5781,44.7166,44.5781,44.6437,54600.0
2012-02-03 10:20:00,61.24,61.32,61.18,61.28,40600.0,44.6437,44.702,44.6,44.6729,40600.0
2012-02-03 10:25:00,61.28,61.31,61.09,61.13,117300.0,44.6729,44.6947,44.5343,44.5635,117300.0
2012-02-03 10:30:00,61.13,61.34,61.1,61.14,96000.0,44.5635,44.7166,44.5416,44.5708,96000.0
2012-02-03 10:35:00,61.15,61.27,61.11,61.23,47200.0,44.5781,44.6656,44.5489,44.6364,47200.0
2012-02-03 10:40:00,61.22,61.27,61.09,61.23,43500.0,44.6291,44.6656,44.5343,44.6364,43500.0
2012-02-03 10:45:00,61.25,61.35,61.18,61.34,45300.0,44.651,44.7239,44.6,44.7166,45300.0
2012-02-03 10:50:00,61.34,61.53,61.33,61.53,143100.0,44.7166,44.8551,44.7093,44.8551,143100.0
2012-02-03 10:55:00,61.53,61.66,61.52,61.64,50400.0,44.8551,44.9499,44.8478,44.9353,50400.0
2012-02-03 11:00:00,61.64,61.68,61.52,61.61,54000.0,44.9353,44.9645,44.8478,44.9134,54000.0
2012-02-03 11:05:00,61.63,61.63,61.4,61.57,87400.0,44.928,44.928,44.7603,44.8843,87400.0
2012-02-03 11:10:00,61.58,61.67,61.56,61.62,139200.0,44.8916,44.9572,44.877,44.9207,139200.0
2012-02-03 11:15:00,61.64,61.68,61.49,61.5,138400.0,44.9353,44.9645,44.8259,44.8332,138400.0
2012-02-03 11:20:00,61.5,61.66,61.47,61.65,91000.0,44.8332,44.9499,44.8114,44.9426,91000.0
2012-02-03 11:25:00,61.65,61.71,61.63,61.65,40800.0,44.9426,44.9863,44.928,44.9426,40800.0
2012-02-03 11:30:00,61.65,61.68,61.53,61.6,49100.0,44.9426,44.9645,44.8551,44.9061,49100.0
2012-02-03 11:35:00,61.6,61.73,61.59,61.71,64100.0,44.9061,45.0009,44.8988,44.9863,64100.0
2012-02-03 11:40:00,61.72,61.73,61.62,61.65,26200.0,44.9936,45.0009,44.9207,44.9426,26200.0
2012-02-03 11:45:00,61.64,61.7,61.64,61.7,21700.0,44.9353,44.979,44.9353,44.979,21700.0
2012-02-03 11:50:00,61.7,61.75,61.63,61.66,42700.0,44.979,45.0155,44.928,44.9499,42700.0
2012-02-03 11:55:00,61.66,61.72,61.53,61.6,74300.0,44.9499,44.9936,44.8551,44.9061,74300.0
2012-02-03 12:00:00,61.59,61.59,61.48,61.59,72500.0,44.8988,44.8988,44.8187,44.8988,72500.0
2012-02-03 12:05:00,61.59,61.65,61.52,61.6,59100.0,44.8988,44.9426,44.8478,44.9061,59100.0
2012-02-03 12:10:00,61.6,61.65,61.43,61.45,90400.0,44.9061,44.9426,44.7822,44.7968,90400.0
2012-02-03 12:15:00,61.45,61.47,61.27,61.31,72400.0,44.7968,44.8114,44.6656,44.6947,72400.0
2012-02-03 12:20:00,61.32,61.46,61.3,61.43,36700.0,44.702,44.8041,44.6874,44.7822,36700.0
2012-02-03 12:25:00,61.44,61.56,61.44,61.56,19700.0,44.7895,44.877,44.7895,44.877,19700.0
2012-02-03 12:30:00,61.56,61.57,61.49,61.54,17600.0,44.877,44.8843,44.8259,44.8624,17600.0
2012-02-03 12:35:00,61.55,61.64,61.54,61.56,55700.0,44.8697,44.9353,44.8624,44.877,55700.0
2012-02-03 12:40:00,61.57,61.62,61.47,61.62,58000.0,44.8843,44.9207,44.8114,44.9207,58000.0
2012-02-03 12:45:00,61.62,61.67,61.38,61.38,108400.0,44.9207,44.9572,44.7458,44.7458,108400.0
2012-02-03 12:50:00,61.37,61.46,61.2,61.43,97400.0,44.7385,44.8041,44.6145,44.7822,97400.0
2012-02-03 12:55:00,61.43,61.44,61.29,61.36,43400.0,44.7822,44.7895,44.6801,44.7312,43400.0
2012-02-03 13:00:00,61.37,61.5,61.37,61.5,18900.0,44.7385,44.8332,44.7385,44.8332,18900.0
2012-02-03 13:05:00,61.49,61.5,61.32,61.37,41600.0,44.8259,44.8332,44.702,44.7385,41600.0
2012-02-03 13:10:00,61.38,61.45,61.38,61.43,15800.0,44.7458,44.7968,44.7458,44.7822,15800.0
2012-02-03 13:15:00,61.43,61.48,61.12,61.2,82500.0,44.7822,44.8187,44.5562,44.6145,82500.0
2012-02-03 13:20:00,61.2,61.26,61.17,61.19,49600.0,44.6145,44.6583,44.5927,44.6072,49600.0
2012-02-03 13:25:00,61.2,61.21,61.06,61.2,60000.0,44.6145,44.6218,44.5125,44.6145,60000.0
2012-02-03 13:30:00,61.2,61.21,61.18,61.19,31700.0,44.6145,44.6218,44.6,44.6072,31700.0
2012-02-03 13:35:00,61.19,61.19,61.06,61.14,81400.0,44.6072,44.6072,44.5125,44.5708,81400.0
2012-02-03 13:40:00,61.13,61.17,61.11,61.16,49500.0,44.5635,44.5927,44.5489,44.5854,49500.0
2012-02-03 13:45:00,61.15,61.2,61.15,61.18,27900.0,44.5781,44.6145,44.5781,44.6,27900.0
2012-02-03 13:50:00,61.17,61.18,61.0,61.09,53400.0,44.5927,44.6,44.4687,44.5343,53400.0
2012-02-03 13:55:00,61.1,61.11,60.99,61.03,68500.0,44.5416,44.5489,44.4614,44.4906,68500.0
2012-02-03 14:00:00,61.02,61.13,60.99,61.12,57800.0,44.4833,44.5635,44.4614,44.5562,57800.0
2012-02-03 14:05:00,61.12,61.25,61.11,61.24,22600.0,44.5562,44.651,44.5489,44.6437,22600.0
2012-02-03 14:10:00,61.25,61.25,61.07,61.1,132500.0,44.651,44.651,44.5198,44.5416,132500.0
2012-02-03 14:15:00,61.1,61.27,61.1,61.26,56300.0,44.5416,44.6656,44.5416,44.6583,56300.0
2012-02-03 14:20:00,61.26,61.3,61.22,61.3,38500.0,44.6583,44.6874,44.6291,44.6874,38500.0
2012-02-03 14:25:00,61.3,61.34,61.09,61.15,115900.0,44.6874,44.7166,44.5343,44.5781,115900.0
2012-02-03 14:30:00,61.16,61.16,61.02,61.1,67500.0,44.5854,44.5854,44.4833,44.5416,67500.0
2012-02-03 14:35:00,61.09,61.14,60.89,60.89,90700.0,44.5343,44.5708,44.3885,44.3885,90700.0
2012-02-03 14:40:00,60.89,60.97,60.85,60.92,68700.0,44.3885,44.4469,44.3594,44.4104,68700.0
2012-02-03 14:45:00,60.93,60.97,60.81,60.94,50100.0,44.4177,44.4469,44.3302,44.425,50100.0
2012-02-03 14:50:00,60.93,60.97,60.77,60.79,231500.0,44.4177,44.4469,44.3011,44.3156,231500.0
2012-02-03 14:55:00,60.78,60.82,60.75,60.76,140700.0,44.3084,44.3375,44.2865,44.2938,140700.0
2012-02-03 15:00:00,60.77,60.8,60.71,60.8,131800.0,44.3011,44.3229,44.2573,44.3229,131800.0
2012-02-03 15:05:00,60.79,60.9,60.78,60.87,59100.0,44.3156,44.3958,44.3084,44.374,59100.0
2012-02-03 15:10:00,60.89,60.93,60.76,60.81,46800.0,44.3885,44.4177,44.2938,44.3302,46800.0
2012-02-03 15:15:00,60.8,60.82,60.7,60.74,61500.0,44.3229,44.3375,44.25,44.2792,61500.0
2012-02-03 15:20:00,60.74,60.75,60.67,60.74,55400.0,44.2792,44.2865,44.2282,44.2792,55400.0
2012-02-03 15:25:00,60.74,60.77,60.68,60.77,153200.0,44.2792,44.3011,44.2355,44.3011,153200.0
2012-02-03 15:30:00,60.77,60.83,60.72,60.76,125800.0,44.3011,44.3448,44.2646,44.2938,125800.0
2012-02-03 15:35:00,60.76,60.8,60.72,60.77,99400.0,44.2938,44.3229,44.2646,44.3011,99400.0
2012-02-03 15:40:00,60.78,60.79,60.67,60.71,106800.0,44.3084,44.3156,44.2282,44.2573,106800.0
2012-02-03 15:45:00,60.72,60.89,60.72,60.89,159700.0,44.2646,44.3885,44.2646,44.3885,159700.0
2012-02-03 15:50:00,60.88,60.89,60.77,60.87,206100.0,44.3813,44.3885,44.3011,44.374,206100.0
2012-02-03 15:55:00,60.87,61.03,60.87,61.0,419500.0,44.374,44.4906,44.374,44.4687,419500.0
2012-02-06 09:30:00,60.71,60.84,60.51,60.56,97200.0,44.2573,44.3521,44.1115,44.148,97200.0
2012-02-06 09:35:00,60.55,60.62,60.35,60.52,68000.0,44.1407,44.1917,43.9949,44.1188,68000.0
2012-02-06 09:40:00,60.51,60.67,60.48,60.65,72600.0,44.1115,44.2282,44.0897,44.2136,72600.0
2012-02-06 09:45:00,60.66,60.72,60.49,60.67,128100.0,44.2209,44.2646,44.0969,44.2282,128100.0
2012-02-06 09:50:00,60.67,60.88,60.67,60.74,79200.0,44.2282,44.3813,44.2282,44.2792,79200.0
2012-02-06 09:55:00,60.79,60.81,60.67,60.71,49900.0,44.3156,44.3302,44.2282,44.2573,49900.0
2012-02-06 10:00:00,60.72,60.96,60.72,60.85,57400.0,44.2646,44.4396,44.2646,44.3594,57400.0
2012-02-06 10:05:00,60.86,60.97,60.79,60.82,100900.0,44.3667,44.4469,44.3156,44.3375,100900.0
2012-02-06 10:10:00,60.8,60.84,60.66,60.76,53600.0,44.3229,44.3521,44.2209,44.2938,53600.0
2012-02-06 10:15:00,60.77,60.85,60.7,60.74,54500.0,44.3011,44.3594,44.25,44.2792,54500.0
2012-02-06 10:20:00,60.74,60.79,60.7,60.75,39700.0,44.2792,44.3156,44.25,44.2865,39700.0
2012-02-06 10:25:00,60.78,60.9,60.7,60.82,62200.0,44.3084,44.3958,44.25,44.3375,62200.0
2012-02-06 10:30:00,60.81,60.85,60.79,60.84,21600.0,44.3302,44.3594,44.3156,44.3521,21600.0
2012-02-06 10:35:00,60.83,60.92,60.74,60.81,28900.0,44.3448,44.4104,44.2792,44.3302,28900.0
2012-02-06 10:40:00,60.8,60.85,60.69,60.82,56200.0,44.3229,44.3594,44.2427,44.3375,56200.0
2012-02-06 10:45:00,60.8,60.82,60.64,60.7,54700.0,44.3229,44.3375,44.2063,44.25,54700.0
2012-02-06 10:50:00,60.71,60.81,60.71,60.8,46000.0,44.2573,44.3302,44.2573,44.3229,46000.0
2012-02-06 10:55:00,60.8,60.97,60.8,60.94,40200.0,44.3229,44.4469,44.3229,44.425,40200.0
2012-02-06 11:00:00,60.97,61.04,60.93,60.99,73100.0,44.4469,44.4979,44.4177,44.4614,73100.0
2012-02-06 11:05:00,60.99,61.09,60.87,60.95,137400.0,44.4614,44.5343,44.374,44.4323,137400.0
2012-02-06 11:10:00,60.94,61.14,60.93,60.99,66000.0,44.425,44.5708,44.4177,44.4614,66000.0
2012-02-06 11:15:00,60.99,61.11,60.98,61.07,28900.0,44.4614,44.5489,44.4542,44.5198,28900.0
2012-02-06 11:20:00,61.07,61.12,60.92,60.93,67600.0,44.5198,44.5562,44.4104,44.4177,67600.0
2012-02-06 11:25:00,60.93,61.04,60.93,61.0,31700.0,44.4177,44.4979,44.4177,44.4687,31700.0
2012-02-06 11:30:00,61.0,61.04,60.97,60.98,28500.0,44.4687,44.4979,44.4469,44.4542,28500.0
2012-02-06 11:35:00,60.98,60.98,60.75,60.77,32600.0,44.4542,44.4542,44.2865,44.3011,32600.0
2012-02-06 11:40:00,60.77,60.84,60.71,60.84,17200.0,44.3011,44.3521,44.2573,44.3521,17200.0
2012-02-06 11:45:00,60.85,60.92,60.79,60.79,56600.0,44.3594,44.4104,44.3156,44.3156,56600.0
2012-02-06 11:50:00,60.79,60.79,60.7,60.72,15100.0,44.3156,44.3156,44.25,44.2646,15100.0
2012-02-06 11:55:00,60.72,60.8,60.61,60.74,46100.0,44.2646,44.3229,44.1844,44.2792,46100.0
2012-02-06 12:00:00,60.75,60.8,60.66,60.71,25800.0,44.2865,44.3229,44.2209,44.2573,25800.0
2012-02-06 12:05:00,60.71,60.76,60.64,60.73,22500.0,44.2573,44.2938,44.2063,44.2719,22500.0
2012-02-06 12:10:00,60.72,60.76,60.68,60.73,21000.0,44.2646,44.2938,44.2355,44.2719,21000.0
2012-02-06 12:15:00,60.74,60.8,60.71,60.72,46300.0,44.2792,44.3229,44.2573,44.2646,46300.0
2012-02-06 12:20:00,60.72,60.76,60.62,60.64,43400.0,44.2646,44.2938,44.1917,44.2063,43400.0
2012-02-06 12:25:00,60.65,60.65,60.55,60.55,12400.0,44.2136,44.2136,44.1407,44.1407,12400.0
2012-02-06 12:30:00,60.55,60.67,60.54,60.63,26000.0,44.1407,44.2282,44.1334,44.199,26000.0
2012-02-06 12:35:00,60.65,60.78,60.64,60.73,31600.0,44.2136,44.3084,44.2063,44.2719,31600.0
2012-02-06 12:40:00,60.73,60.75,60.55,60.56,41300.0,44.2719,44.2865,44.1407,44.148,41300.0
2012-02-06 12:45:00,60.56,60.59,60.52,60.55,20900.0,44.148,44.1698,44.1188,44.1407,20900.0
2012-02-06 12:50:00,60.55,60.56,60.52,60.54,14500.0,44.1407,44.148,44.1188,44.1334,14500.0
2012-02-06 12:55:00,60.54,60.65,60.54,60.56,20300.0,44.1334,44.2136,44.1334,44.148,20300.0
2012-02-06 13:00:00,60.55,60.62,60.54,60.56,21600.0,44.1407,44.1917,44.1334,44.148,21600.0
2012-02-06 13:05:00,60.55,60.58,60.51,60.52,14800.0,44.1407,44.1626,44.1115,44.1188,14800.0
2012-02-06 13:10:00,60.53,60.56,60.5,60.54,9900.0,44.1261,44.148,44.1042,44.1334,9900.0
2012-02-06 13:15:00,60.55,60.57,60.5,60.52,20100.0,44.1407,44.1553,44.1042,44.1188,20100.0
2012-02-06 13:20:00,60.53,60.57,60.5,60.57,41100.0,44.1261,44.1553,44.1042,44.1553,41100.0
2012-02-06 13:25:00,60.55,60.55,60.46,60.48,26800.0,44.1407,44.1407,44.0751,44.0897,26800.0
2012-02-06 13:30:00,60.47,60.51,60.46,60.47,23600.0,44.0824,44.1115,44.0751,44.0824,23600.0
2012-02-06 13:35:00,60.48,60.54,60.38,60.43,60300.0,44.0897,44.1334,44.0168,44.0532,60300.0
2012-02-06 13:40:00,60.43,60.51,60.43,60.46,16000.0,44.0532,44.1115,44.0532,44.0751,16000.0
2012-02-06 13:45:00,60.45,60.47,60.39,60.41,37400.0,44.0678,44.0824,44.024,44.0386,37400.0
2012-02-06 13:50:00,60.41,60.49,60.38,60.42,61300.0,44.0386,44.0969,44.0168,44.0459,61300.0
2012-02-06 13:55:00,60.43,60.45,60.41,60.43,54800.0,44.0532,44.0678,44.0386,44.0532,54800.0
2012-02-06 14:00:00,60.43,60.51,60.42,60.49,19700.0,44.0532,44.1115,44.0459,44.0969,19700.0
2012-02-06 14:05:00,60.49,60.56,60.49,60.54,33300.0,44.0969,44.148,44.0969,44.1334,33300.0
2012-02-06 14:10:00,60.53,60.59,60.5,60.57,47400.0,44.1261,44.1698,44.1042,44.1553,47400.0
2012-02-06 14:15:00,60.57,60.57,60.51,60.52,36300.0,44.1553,44.1553,44.1115,44.1188,36300.0
2012-02-06 14:20:00,60.52,60.63,60.51,60.63,20300.0,44.1188,44.199,44.1115,44.199,20300.0
2012-02-06 14:25:00,60.63,60.68,60.58,60.67,28300.0,44.199,44.2355,44.1626,44.2282,28300.0
2012-02-06 14:30:00,60.68,60.7,60.62,60.63,17000.0,44.2355,44.25,44.1917,44.199,17000.0
2012-02-06 14:35:00,60.63,60.64,60.55,60.55,37600.0,44.199,44.2063,44.1407,44.1407,37600.0
2012-02-06 14:40:00,60.55,60.55,60.44,60.49,22600.0,44.1407,44.1407,44.0605,44.0969,22600.0
2012-02-06 14:45:00,60.49,60.51,60.43,60.48,22800.0,44.0969,44.1115,44.0532,44.0897,22800.0
2012-02-06 14:50:00,60.48,60.54,60.44,60.53,18600.0,44.0897,44.1334,44.0605,44.1261,18600.0
2012-02-06 14:55:00,60.52,60.59,60.5,60.54,21500.0,44.1188,44.1698,44.1042,44.1334,21500.0
2012-02-06 15:00:00,60.55,60.66,60.54,60.65,31800.0,44.1407,44.2209,44.1334,44.2136,31800.0
2012-02-06 15:05:00,60.64,60.69,60.6,60.64,31600.0,44.2063,44.2427,44.1771,44.2063,31600.0
2012-02-06 15:10:00,60.63,60.67,60.58,60.59,27200.0,44.199,44.2282,44.1626,44.1698,27200.0
2012-02-06 15:15:00,60.59,60.62,60.52,60.6,41700.0,44.1698,44.1917,44.1188,44.1771,41700.0
2012-02-06 15:20:00,60.6,60.63,60.51,60.6,50400.0,44.1771,44.199,44.1115,44.1771,50400.0
2012-02-06 15:25:00,60.6,60.67,60.59,60.66,58900.0,44.1771,44.2282,44.1698,44.2209,58900.0
2012-02-06 15:30:00,60.65,60.69,60.59,60.66,64800.0,44.2136,44.2427,44.1698,44.2209,64800.0
2012-02-06 15:35:00,60.66,60.7,60.65,60.7,43700.0,44.2209,44.25,44.2136,44.25,43700.0
2012-02-06 15:40:00,60.7,60.81,60.7,60.8,134700.0,44.25,44.3302,44.25,44.3229,134700.0
2012-02-06 15:45:00,60.8,60.83,60.67,60.72,117700.0,44.3229,44.3448,44.2282,44.2646,117700.0
2012-02-06 15:50:00,60.72,60.8,60.7,60.79,127900.0,44.2646,44.3229,44.25,44.3156,127900.0
2012-02-06 15:55:00,60.79,60.94,60.79,60.89,387100.0,44.3156,44.425,44.3156,44.3885,387100.0
2012-02-07 09:30:00,60.85,61.17,60.82,61.01,118500.0,44.3594,44.5927,44.3375,44.476,118500.0
2012-02-07 09:35:00,61.0,61.07,60.76,60.76,155900.0,44.4687,44.5198,44.2938,44.2938,155900.0
2012-02-07 09:40:00,60.76,60.84,60.6,60.62,70200.0,44.2938,44.3521,44.1771,44.1917,70200.0
2012-02-07 09:45:00,60.62,60.62,60.4,60.46,109400.0,44.1917,44.1917,44.0313,44.0751,109400.0
2012-02-07 09:50:00,60.43,60.57,60.27,60.28,117900.0,44.0532,44.1553,43.9366,43.9439,117900.0
2012-02-07 09:55:00,60.31,60.31,60.04,60.14,132000.0,43.9657,43.9657,43.7689,43.8418,132000.0
2012-02-07 10:00:00,60.14,60.28,60.04,60.06,195400.0,43.8418,43.9439,43.7689,43.7835,195400.0
2012-02-07 10:05:00,60.05,60.3,60.01,60.3,100100.0,43.7762,43.9584,43.747,43.9584,100100.0
2012-02-07 10:10:00,60.3,60.43,60.19,60.34,220600.0,43.9584,44.0532,43.8782,43.9876,220600.0
2012-02-07 10:15:00,60.34,60.46,60.31,60.42,88400.0,43.9876,44.0751,43.9657,44.0459,88400.0
2012-02-07 10:20:00,60.41,60.52,60.3,60.47,66800.0,44.0386,44.1188,43.9584,44.0824,66800.0
2012-02-07 10:25:00,60.47,60.5,60.33,60.4,79800.0,44.0824,44.1042,43.9803,44.0313,79800.0
2012-02-07 10:30:00,60.41,60.53,60.39,60.4,51100.0,44.0386,44.1261,44.024,44.0313,51100.0
2012-02-07 10:35:00,60.4,60.43,60.29,60.36,60000.0,44.0313,44.0532,43.9511,44.0022,60000.0
2012-02-07 10:40:00,60.37,60.52,60.37,60.45,54600.0,44.0095,44.1188,44.0095,44.0678,54600.0
2012-02-07 10:45:00,60.45,60.56,60.45,60.51,77100.0,44.0678,44.148,44.0678,44.1115,77100.0
2012-02-07 10:50:00,60.52,60.65,60.52,60.63,51300.0,44.1188,44.2136,44.1188,44.199,51300.0
2012-02-07 10:55:00,60.63,60.79,60.59,60.71,72600.0,44.199,44.3156,44.1698,44.2573,72600.0
2012-02-07 11:00:00,60.71,60.75,60.65,60.69,82700.0,44.2573,44.2865,44.2136,44.2427,82700.0
2012-02-07 11:05:00,60.69,60.82,60.63,60.81,72900.0,44.2427,44.3375,44.199,44.3302,72900.0
2012-02-07 11:10:00,60.81,60.95,60.8,60.9,125100.0,44.3302,44.4323,44.3229,44.3958,125100.0
2012-02-07 11:15:00,60.9,60.97,60.87,60.91,55600.0,44.3958,44.4469,44.374,44.4031,55600.0
2012-02-07 11:20:00,60.92,61.16,60.91,61.12,57200.0,44.4104,44.5854,44.4031,44.5562,57200.0
2012-02-07 11:25:00,61.13,61.19,61.07,61.18,59600.0,44.5635,44.6072,44.5198,44.6,59600.0
2012-02-07 11:30:00,61.18,61.19,60.92,61.11,117900.0,44.6,44.6072,44.4104,44.5489,117900.0
2012-02-07 11:35:00,61.12,61.15,61.07,61.09,32400.0,44.5562,44.5781,44.5198,44.5343,32400.0
2012-02-07 11:40:00,61.1,61.18,61.09,61.16,24500.0,44.5416,44.6,44.5343,44.5854,24500.0
2012-02-07 11:45:00,61.16,61.16,61.0,61.09,43400.0,44.5854,44.5854,44.4687,44.5343,43400.0
2012-02-07 11:50:00,61.08,61.21,61.08,61.17,36300.0,44.5271,44.6218,44.5271,44.5927,36300.0
2012-02-07 11:55:00,61.17,61.27,61.14,61.27,38000.0,44.5927,44.6656,44.5708,44.6656,38000.0
2012-02-07 12:00:00,61.27,61.31,61.23,61.23,36500.0,44.6656,44.6947,44.6364,44.6364,36500.0
2012-02-07 12:05:00,61.23,61.29,61.18,61.26,24200.0,44.6364,44.6801,44.6,44.6583,24200.0
2012-02-07 12:10:00,61.26,61.27,61.18,61.24,31700.0,44.6583,44.6656,44.6,44.6437,31700.0
2012-02-07 12:15:00,61.23,61.31,61.2,61.25,29700.0,44.6364,44.6947,44.6145,44.651,29700.0
2012-02-07 12:20:00,61.25,61.35,61.24,61.35,30900.0,44.651,44.7239,44.6437,44.7239,30900.0
2012-02-07 12:25:00,61.35,61.42,61.3,61.42,41400.0,44.7239,44.7749,44.6874,44.7749,41400.0
2012-02-07 12:30:00,61.42,61.53,61.38,61.49,85000.0,44.7749,44.8551,44.7458,44.8259,85000.0
2012-02-07 12:35:00,61.5,61.51,61.4,61.42,46600.0,44.8332,44.8405,44.7603,44.7749,46600.0
2012-02-07 12:40:00,61.42,61.55,61.4,61.48,29600.0,44.7749,44.8697,44.7603,44.8187,29600.0
2012-02-07 12:45:00,61.48,61.56,61.44,61.51,19500.0,44.8187,44.877,44.7895,44.8405,19500.0
2012-02-07 12:50:00,61.52,61.56,61.46,61.5,20800.0,44.8478,44.877,44.8041,44.8332,20800.0
2012-02-07 12:55:00,61.5,61.55,61.45,61.45,26200.0,44.8332,44.8697,44.7968,44.7968,26200.0
2012-02-07 13:00:00,61.46,61.5,61.41,61.44,25600.0,44.8041,44.8332,44.7676,44.7895,25600.0
2012-02-07 13:05:00,61.46,61.52,61.38,61.39,27600.0,44.8041,44.8478,44.7458,44.753,27600.0
2012-02-07 13:10:00,61.38,61.43,61.35,61.36,23100.0,44.7458,44.7822,44.7239,44.7312,23100.0
2012-02-07 13:15:00,61.36,61.37,61.19,61.21,44600.0,44.7312,44.7385,44.6072,44.6218,44600.0
2012-02-07 13:20:00,61.21,61.21,61.04,61.15,61100.0,44.6218,44.6218,44.4979,44.5781,61100.0
2012-02-07 13:25:00,61.16,61.3,61.16,61.21,27900.0,44.5854,44.6874,44.5854,44.6218,27900.0
2012-02-07 13:30:00,61.2,61.22,61.13,61.14,27500.0,44.6145,44.6291,44.5635,44.5708,27500.0
2012-02-07 13:35:00,61.15,61.32,61.15,61.32,19900.0,44.5781,44.702,44.5781,44.702,19900.0
2012-02-07 13:40:00,61.32,61.34,61.18,61.19,24500.0,44.702,44.7166,44.6,44.6072,24500.0
2012-02-07 13:45:00,61.19,61.27,61.17,61.22,39200.0,44.6072,44.6656,44.5927,44.6291,39200.0
2012-02-07 13:50:00,61.22,61.23,61.12,61.14,75600.0,44.6291,44.6364,44.5562,44.5708,75600.0
2012-02-07 13:55:00,61.13,61.19,61.05,61.05,47100.0,44.5635,44.6072,44.5052,44.5052,47100.0
2012-02-07 14:00:00,61.06,61.1,61.01,61.04,21900.0,44.5125,44.5416,44.476,44.4979,21900.0
2012-02-07 14:05:00,61.04,61.06,60.96,61.01,44200.0,44.4979,44.5125,44.4396,44.476,44200.0
2012-02-07 14:10:00,61.01,61.08,60.98,61.0,23400.0,44.476,44.5271,44.4542,44.4687,23400.0
2012-02-07 14:15:00,60.99,61.05,60.95,61.0,21100.0,44.4614,44.5052,44.4323,44.4687,21100.0
2012-02-07 14:20:00,61.01,61.02,60.92,60.92,18200.0,44.476,44.4833,44.4104,44.4104,18200.0
2012-02-07 14:25:00,60.92,60.97,60.87,60.93,33800.0,44.4104,44.4469,44.374,44.4177,33800.0
2012-02-07 14:30:00,60.93,60.99,60.91,60.94,21400.0,44.4177,44.4614,44.4031,44.425,21400.0
2012-02-07 14:35:00,60.95,60.95,60.84,60.87,33700.0,44.4323,44.4323,44.3521,44.374,33700.0
2012-02-07 14:40:00,60.86,60.94,60.86,60.91,29800.0,44.3667,44.425,44.3667,44.4031,29800.0
2012-02-07 14:45:00,60.9,60.92,60.85,60.87,50200.0,44.3958,44.4104,44.3594,44.374,50200.0
2012-02-07 14:50:00,60.87,60.88,60.79,60.79,46000.0,44.374,44.3813,44.3156,44.3156,46000.0
2012-02-07 14:55:00,60.79,60.82,60.72,60.79,75700.0,44.3156,44.3375,44.2646,44.3156,75700.0
2012-02-07 15:00:00,60.79,60.97,60.79,60.95,68600.0,44.3156,44.4469,44.3156,44.4323,68600.0
2012-02-07 15:05:00,60.96,61.03,60.96,61.0,35400.0,44.4396,44.4906,44.4396,44.4687,35400.0
2012-02-07 15:10:00,61.01,61.06,61.0,61.03,42700.0,44.476,44.5125,44.4687,44.4906,42700.0
2012-02-07 15:15:00,61.02,61.08,61.0,61.04,45600.0,44.4833,44.5271,44.4687,44.4979,45600.0
2012-02-07 15:20:00,61.04,61.16,61.02,61.11,32400.0,44.4979,44.5854,44.4833,44.5489,32400.0
2012-02-07 15:25:00,61.12,61.19,61.1,61.12,42900.0,44.5562,44.6072,44.5416,44.5562,42900.0
2012-02-07 15:30:00,61.11,61.12,61.02,61.09,40700.0,44.5489,44.5562,44.4833,44.5343,40700.0
2012-02-07 15:35:00,61.08,61.14,60.98,61.0,43000.0,44.5271,44.5708,44.4542,44.4687,43000.0
2012-02-07 15:40:00,60.99,61.07,60.97,60.99,63400.0,44.4614,44.5198,44.4469,44.4614,63400.0
2012-02-07 15:45:00,61.0,61.05,60.92,60.94,90600.0,44.4687,44.5052,44.4104,44.425,90600.0
2012-02-07 15:50:00,60.96,60.99,60.92,60.97,70400.0,44.4396,44.4614,44.4104,44.4469,70400.0
2012-02-07 15:55:00,60.96,60.99,60.83,60.86,206800.0,44.4396,44.4614,44.3448,44.3667,206800.0
2012-02-08 09:30:00,60.99,61.15,60.84,61.06,89600.0,44.4614,44.5781,44.3521,44.5125,89600.0
2012-02-08 09:35:00,61.07,61.15,61.0,61.05,36600.0,44.5198,44.5781,44.4687,44.5052,36600.0
2012-02-08 09:40:00,61.02,61.35,60.98,61.25,41800.0,44.4833,44.7239,44.4542,44.651,41800.0
2012-02-08 09:45:00,61.23,61.29,61.14,61.18,54100.0,44.6364,44.6801,44.5708,44.6,54100.0
2012-02-08 09:50:00,61.2,61.29,61.04,61.18,52200.0,44.6145,44.6801,44.4979,44.6,52200.0
2012-02-08 09:55:00,61.19,61.24,61.09,61.2,38900.0,44.6072,44.6437,44.5343,44.6145,38900.0
2012-02-08 10:00:00,61.2,61.38,61.16,61.37,37700.0,44.6145,44.7458,44.5854,44.7385,37700.0
2012-02-08 10:05:00,61.38,61.45,61.32,61.37,36300.0,44.7458,44.7968,44.702,44.7385,36300.0
2012-02-08 10:10:00,61.38,61.44,61.34,61.37,29500.0,44.7458,44.7895,44.7166,44.7385,29500.0
2012-02-08 10:15:00,61.35,61.38,61.24,61.24,21500.0,44.7239,44.7458,44.6437,44.6437,21500.0
2012-02-08 10:20:00,61.24,61.26,61.13,61.13,29500.0,44.6437,44.6583,44.5635,44.5635,29500.0
2012-02-08 10:25:00,61.13,61.15,60.9,60.96,51900.0,44.5635,44.5781,44.3958,44.4396,51900.0
2012-02-08 10:30:00,60.96,60.98,60.78,60.83,51800.0,44.4396,44.4542,44.3084,44.3448,51800.0
2012-02-08 10:35:00,60.81,60.81,60.47,60.65,69900.0,44.3302,44.3302,44.0824,44.2136,69900.0
2012-02-08 10:40:00,60.65,60.72,60.47,60.69,58200.0,44.2136,44.2646,44.0824,44.2427,58200.0
2012-02-08 10:45:00,60.69,60.88,60.69,60.87,32200.0,44.2427,44.3813,44.2427,44.374,32200.0
2012-02-08 10:50:00,60.89,60.93,60.77,60.8,50800.0,44.3885,44.4177,44.3011,44.3229,50800.0
2012-02-08 10:55:00,60.8,60.96,60.72,60.93,51800.0,44.3229,44.4396,44.2646,44.4177,51800.0
2012-02-08 11:00:00,60.93,60.98,60.87,60.87,25000.0,44.4177,44.4542,44.374,44.374,25000.0
2012-02-08 11:05:00,60.86,60.92,60.61,60.7,67400.0,44.3667,44.4104,44.1844,44.25,67400.0
2012-02-08 11:10:00,60.69,60.69,60.55,60.67,47800.0,44.2427,44.2427,44.1407,44.2282,47800.0
2012-02-08 11:15:00,60.66,60.68,60.5,60.5,55600.0,44.2209,44.2355,44.1042,44.1042,55600.0
2012-02-08 11:20:00,60.5,60.64,60.49,60.59,39600.0,44.1042,44.2063,44.0969,44.1698,39600.0
2012-02-08 11:25:00,60.6,60.75,60.55,60.72,44900.0,44.1771,44.2865,44.1407,44.2646,44900.0
2012-02-08 11:30:00,60.71,60.74,60.59,60.7,63100.0,44.2573,44.2792,44.1698,44.25,63100.0
2012-02-08 11:35:00,60.71,60.73,60.65,60.7,52800.0,44.2573,44.2719,44.2136,44.25,52800.0
2012-02-08 11:40:00,60.69,60.69,60.5,60.53,37900.0,44.2427,44.2427,44.1042,44.1261,37900.0
2012-02-08 11:45:00,60.54,60.66,60.54,60.6,45800.0,44.1334,44.2209,44.1334,44.1771,45800.0
2012-02-08 11:50:00,60.61,60.72,60.58,60.71,30300.0,44.1844,44.2646,44.1626,44.2573,30300.0
2012-02-08 11:55:00,60.69,60.75,60.65,60.71,24000.0,44.2427,44.2865,44.2136,44.2573,24000.0
2012-02-08 12:00:00,60.71,60.78,60.7,60.75,22500.0,44.2573,44.3084,44.25,44.2865,22500.0
2012-02-08 12:05:00,60.76,60.83,60.76,60.78,41100.0,44.2938,44.3448,44.2938,44.3084,41100.0
2012-02-08 12:10:00,60.78,60.85,60.77,60.85,19500.0,44.3084,44.3594,44.3011,44.3594,19500.0
2012-02-08 12:15:00,60.83,60.85,60.72,60.76,60200.0,44.3448,44.3594,44.2646,44.2938,60200.0
2012-02-08 12:20:00,60.76,60.81,60.71,60.77,18900.0,44.2938,44.3302,44.2573,44.3011,18900.0
2012-02-08 12:25:00,60.77,60.81,60.71,60.73,10200.0,44.3011,44.3302,44.2573,44.2719,10200.0
2012-02-08 12:30:00,60.73,60.75,60.55,60.57,38600.0,44.2719,44.2865,44.1407,44.1553,38600.0
2012-02-08 12:35:00,60.58,60.67,60.57,60.65,29800.0,44.1626,44.2282,44.1553,44.2136,29800.0
2012-02-08 12:40:00,60.65,60.72,60.64,60.69,19500.0,44.2136,44.2646,44.2063,44.2427,19500.0
2012-02-08 12:45:00,60.69,60.8,60.68,60.76,28800.0,44.2427,44.3229,44.2355,44.2938,28800.0
2012-02-08 12:50:00,60.77,60.82,60.74,60.82,17400.0,44.3011,44.3375,44.2792,44.3375,17400.0
2012-02-08 12:55:00,60.83,60.9,60.82,60.9,18700.0,44.3448,44.3958,44.3375,44.3958,18700.0
2012-02-08 13:00:00,60.89,60.93,60.87,60.88,22100.0,44.3885,44.4177,44.374,44.3813,22100.0
2012-02-08 13:05:00,60.86,60.87,60.78,60.78,20000.0,44.3667,44.374,44.3084,44.3084,20000.0
2012-02-08 13:10:00,60.79,60.8,60.62,60.62,24800.0,44.3156,44.3229,44.1917,44.1917,24800.0
2012-02-08 13:15:00,60.61,60.62,60.53,60.56,52900.0,44.1844,44.1917,44.1261,44.148,52900.0
2012-02-08 13:20:00,60.56,60.6,60.54,60.59,17300.0,44.148,44.1771,44.1334,44.1698,17300.0
2012-02-08 13:25:00,60.59,60.68,60.59,60.66,24200.0,44.1698,44.2355,44.1698,44.2209,24200.0
2012-02-08 13:30:00,60.64,60.67,60.6,60.64,15600.0,44.2063,44.2282,44.1771,44.2063,15600.0
2012-02-08 13:35:00,60.64,60.72,60.61,60.61,27000.0,44.2063,44.2646,44.1844,44.1844,27000.0
2012-02-08 13:40:00,60.61,60.64,60.57,60.62,34500.0,44.1844,44.2063,44.1553,44.1917,34500.0
2012-02-08 13:45:00,60.62,60.65,60.59,60.62,10900.0,44.1917,44.2136,44.1698,44.1917,10900.0
2012-02-08 13:50:00,60.62,60.64,60.58,60.6,21900.0,44.1917,44.2063,44.1626,44.1771,21900.0
2012-02-08 13:55:00,60.59,60.62,60.55,60.57,19200.0,44.1698,44.1917,44.1407,44.1553,19200.0
2012-02-08 14:00:00,60.57,60.58,60.52,60.52,18400.0,44.1553,44.1626,44.1188,44.1188,18400.0
2012-02-08 14:05:00,60.52,60.61,60.51,60.6,15600.0,44.1188,44.1844,44.1115,44.1771,15600.0
2012-02-08 14:10:00,60.59,60.62,60.5,60.53,46000.0,44.1698,44.1917,44.1042,44.1261,46000.0
2012-02-08 14:15:00,60.54,60.58,60.52,60.56,20800.0,44.1334,44.1626,44.1188,44.148,20800.0
2012-02-08 14:20:00,60.57,60.58,60.47,60.57,42400.0,44.1553,44.1626,44.0824,44.1553,42400.0
2012-02-08 14:25:00,60.57,60.63,60.55,60.58,31000.0,44.1553,44.199,44.1407,44.1626,31000.0
2012-02-08 14:30:00,60.58,60.6,60.55,60.59,20900.0,44.1626,44.1771,44.1407,44.1698,20900.0
2012-02-08 14:35:00,60.59,60.68,60.59,60.65,35100.0,44.1698,44.2355,44.1698,44.2136,35100.0
2012-02-08 14:40:00,60.64,60.73,60.62,60.7,27700.0,44.2063,44.2719,44.1917,44.25,27700.0
2012-02-08 14:45:00,60.7,60.78,60.7,60.73,29100.0,44.25,44.3084,44.25,44.2719,29100.0
2012-02-08 14:50:00,60.71,60.79,60.71,60.77,41300.0,44.2573,44.3156,44.2573,44.3011,41300.0
2012-02-08 14:55:00,60.77,60.79,60.69,60.69,31200.0,44.3011,44.3156,44.2427,44.2427,31200.0
2012-02-08 15:00:00,60.69,60.73,60.67,60.68,21900.0,44.2427,44.2719,44.2282,44.2355,21900.0
2012-02-08 15:05:00,60.68,60.74,60.59,60.72,90300.0,44.2355,44.2792,44.1698,44.2646,90300.0
2012-02-08 15:10:00,60.74,60.8,60.73,60.79,26700.0,44.2792,44.3229,44.2719,44.3156,26700.0
2012-02-08 15:15:00,60.79,60.81,60.76,60.79,27200.0,44.3156,44.3302,44.2938,44.3156,27200.0
2012-02-08 15:20:00,60.79,60.79,60.72,60.76,41000.0,44.3156,44.3156,44.2646,44.2938,41000.0
2012-02-08 15:25:00,60.76,60.77,60.7,60.75,47900.0,44.2938,44.3011,44.25,44.2865,47900.0
2012-02-08 15:30:00,60.74,60.77,60.69,60.73,30000.0,44.2792,44.3011,44.2427,44.2719,30000.0
2012-02-08 15:35:00,60.73,60.75,60.69,60.7,68900.0,44.2719,44.2865,44.2427,44.25,68900.0
2012-02-08 15:40:00,60.71,60.75,60.68,60.71,68600.0,44.2573,44.2865,44.2355,44.2573,68600.0
2012-02-08 15:45:00,60.72,60.73,60.64,60.72,88700.0,44.2646,44.2719,44.2063,44.2646,88700.0
2012-02-08 15:50:00,60.72,60.73,60.68,60.73,70400.0,44.2646,44.2719,44.2355,44.2719,70400.0
2012-02-08 15:55:00,60.73,60.76,60.66,60.71,146800.0,44.2719,44.2938,44.2209,44.2573,146800.0
2012-02-09 09:30:00,61.07,61.39,61.02,61.36,214200.0,44.5198,44.753,44.4833,44.7312,214200.0
2012-02-09 09:35:00,61.31,61.31,61.02,61.22,53100.0,44.6947,44.6947,44.4833,44.6291,53100.0
2012-02-09 09:40:00,61.18,61.22,61.05,61.14,55600.0,44.6,44.6291,44.5052,44.5708,55600.0
2012-02-09 09:45:00,61.15,61.24,61.08,61.2,142500.0,44.5781,44.6437,44.5271,44.6145,142500.0
2012-02-09 09:50:00,61.19,61.3,61.13,61.23,78500.0,44.6072,44.6874,44.5635,44.6364,78500.0
2012-02-09 09:55:00,61.21,61.3,61.18,61.23,71000.0,44.6218,44.6874,44.6,44.6364,71000.0
2012-02-09 10:00:00,61.23,61.27,61.05,61.07,85200.0,44.6364,44.6656,44.5052,44.5198,85200.0
2012-02-09 10:05:00,61.08,61.17,60.83,60.89,164500.0,44.5271,44.5927,44.3448,44.3885,164500.0
2012-02-09 10:10:00,60.92,61.07,60.9,61.07,55400.0,44.4104,44.5198,44.3958,44.5198,55400.0
2012-02-09 10:15:00,61.07,61.09,60.98,60.99,63200.0,44.5198,44.5343,44.4542,44.4614,63200.0
2012-02-09 10:20:00,61.0,61.05,60.92,60.99,138800.0,44.4687,44.5052,44.4104,44.4614,138800.0
2012-02-09 10:25:00,60.99,61.03,60.86,60.98,59000.0,44.4614,44.4906,44.3667,44.4542,59000.0
2012-02-09 10:30:00,60.97,60.97,60.79,60.88,45700.0,44.4469,44.4469,44.3156,44.3813,45700.0
2012-02-09 10:35:00,60.88,60.88,60.68,60.81,62000.0,44.3813,44.3813,44.2355,44.3302,62000.0
2012-02-09 10:40:00,60.8,60.85,60.75,60.8,33800.0,44.3229,44.3594,44.2865,44.3229,33800.0
2012-02-09 10:45:00,60.79,60.89,60.79,60.86,39900.0,44.3156,44.3885,44.3156,44.3667,39900.0
2012-02-09 10:50:00,60.89,60.98,60.85,60.92,22700.0,44.3885,44.4542,44.3594,44.4104,22700.0
2012-02-09 10:55:00,60.91,60.99,60.85,60.86,37400.0,44.4031,44.4614,44.3594,44.3667,37400.0
2012-02-09 11:00:00,60.88,60.92,60.79,60.92,65700.0,44.3813,44.4104,44.3156,44.4104,65700.0
2012-02-09 11:05:00,60.92,60.95,60.8,60.86,27300.0,44.4104,44.4323,44.3229,44.3667,27300.0
2012-02-09 11:10:00,60.87,61.01,60.86,61.0,44600.0,44.374,44.476,44.3667,44.4687,44600.0
2012-02-09 11:15:00,61.02,61.02,60.92,60.98,27100.0,44.4833,44.4833,44.4104,44.4542,27100.0
2012-02-09 11:20:00,60.97,61.11,60.97,61.01,37600.0,44.4469,44.5489,44.4469,44.476,37600.0
2012-02-09 11:25:00,60.99,61.04,60.89,60.95,38500.0,44.4614,44.4979,44.3885,44.4323,38500.0
2012-02-09 11:30:00,60.97,61.03,60.93,61.03,49400.0,44.4469,44.4906,44.4177,44.4906,49400.0
2012-02-09 11:35:00,61.03,61.08,60.97,60.98,65200.0,44.4906,44.5271,44.4469,44.4542,65200.0
2012-02-09 11:40:00,61.0,61.05,60.92,61.0,38600.0,44.4687,44.5052,44.4104,44.4687,38600.0
2012-02-09 11:45:00,60.99,61.09,60.92,61.09,33600.0,44.4614,44.5343,44.4104,44.5343,33600.0
2012-02-09 11:50:00,61.09,61.21,61.09,61.15,29300.0,44.5343,44.6218,44.5343,44.5781,29300.0
2012-02-09 11:55:00,61.16,61.33,61.15,61.32,31000.0,44.5854,44.7093,44.5781,44.702,31000.0
2012-02-09 12:00:00,61.33,61.35,61.22,61.24,43300.0,44.7093,44.7239,44.6291,44.6437,43300.0
2012-02-09 12:05:00,61.24,61.33,61.23,61.32,26300.0,44.6437,44.7093,44.6364,44.702,26300.0
2012-02-09 12:10:00,61.32,61.35,61.28,61.32,64300.0,44.702,44.7239,44.6729,44.702,64300.0
2012-02-09 12:15:00,61.32,61.32,61.12,61.21,45400.0,44.702,44.702,44.5562,44.6218,45400.0
2012-02-09 12:20:00,61.2,61.25,61.17,61.23,17900.0,44.6145,44.651,44.5927,44.6364,17900.0
2012-02-09 12:25:00,61.22,61.22,61.11,61.13,10700.0,44.6291,44.6291,44.5489,44.5635,10700.0
2012-02-09 12:30:00,61.12,61.16,61.05,61.08,19500.0,44.5562,44.5854,44.5052,44.5271,19500.0
2012-02-09 12:35:00,61.09,61.15,61.04,61.12,28100.0,44.5343,44.5781,44.4979,44.5562,28100.0
2012-02-09 12:40:00,61.12,61.18,61.12,61.16,46500.0,44.5562,44.6,44.5562,44.5854,46500.0
2012-02-09 12:45:00,61.18,61.22,61.04,61.05,27700.0,44.6,44.6291,44.4979,44.5052,27700.0
2012-02-09 12:50:00,61.05,61.11,61.0,61.0,29500.0,44.5052,44.5489,44.4687,44.4687,29500.0
2012-02-09 12:55:00,60.99,60.99,60.82,60.97,33800.0,44.4614,44.4614,44.3375,44.4469,33800.0
2012-02-09 13:00:00,60.95,60.96,60.85,60.85,26100.0,44.4323,44.4396,44.3594,44.3594,26100.0
2012-02-09 13:05:00,60.84,60.87,60.8,60.83,25800.0,44.3521,44.374,44.3229,44.3448,25800.0
2012-02-09 13:10:00,60.82,60.9,60.76,60.9,32000.0,44.3375,44.3958,44.2938,44.3958,32000.0
2012-02-09 13:15:00,60.9,60.93,60.88,60.89,19000.0,44.3958,44.4177,44.3813,44.3885,19000.0
2012-02-09 13:20:00,60.87,60.94,60.85,60.91,17000.0,44.374,44.425,44.3594,44.4031,17000.0
2012-02-09 13:25:00,60.92,60.98,60.9,60.96,19200.0,44.4104,44.4542,44.3958,44.4396,19200.0
2012-02-09 13:30:00,60.96,60.97,60.83,60.85,20000.0,44.4396,44.4469,44.3448,44.3594,20000.0
2012-02-09 13:35:00,60.86,60.89,60.75,60.86,46400.0,44.3667,44.3885,44.2865,44.3667,46400.0
2012-02-09 13:40:00,60.86,60.88,60.79,60.8,19300.0,44.3667,44.3813,44.3156,44.3229,19300.0
2012-02-09 13:45:00,60.81,60.91,60.8,60.85,18500.0,44.3302,44.4031,44.3229,44.3594,18500.0
2012-02-09 13:50:00,60.84,60.87,60.79,60.86,8400.0,44.3521,44.374,44.3156,44.3667,8400.0
2012-02-09 13:55:00,60.85,60.86,60.71,60.73,22100.0,44.3594,44.3667,44.2573,44.2719,22100.0
2012-02-09 14:00:00,60.72,60.88,60.71,60.87,28600.0,44.2646,44.3813,44.2573,44.374,28600.0
2012-02-09 14:05:00,60.87,60.87,60.74,60.75,41400.0,44.374,44.374,44.2792,44.2865,41400.0
2012-02-09 14:10:00,60.75,60.88,60.74,60.83,33500.0,44.2865,44.3813,44.2792,44.3448,33500.0
2012-02-09 14:15:00,60.85,60.87,60.76,60.82,20400.0,44.3594,44.374,44.2938,44.3375,20400.0
2012-02-09 14:20:00,60.82,60.91,60.81,60.87,30300.0,44.3375,44.4031,44.3302,44.374,30300.0
2012-02-09 14:25:00,60.87,60.94,60.82,60.84,34800.0,44.374,44.425,44.3375,44.3521,34800.0
2012-02-09 14:30:00,60.84,60.85,60.79,60.82,14700.0,44.3521,44.3594,44.3156,44.3375,14700.0
2012-02-09 14:35:00,60.82,60.82,60.71,60.77,22600.0,44.3375,44.3375,44.2573,44.3011,22600.0
2012-02-09 14:40:00,60.77,60.8,60.71,60.76,32100.0,44.3011,44.3229,44.2573,44.2938,32100.0
2012-02-09 14:45:00,60.76,60.82,60.75,60.8,23300.0,44.2938,44.3375,44.2865,44.3229,23300.0
2012-02-09 14:50:00,60.8,60.8,60.58,60.62,27100.0,44.3229,44.3229,44.1626,44.1917,27100.0
2012-02-09 14:55:00,60.61,60.68,60.55,60.57,27400.0,44.1844,44.2355,44.1407,44.1553,27400.0
2012-02-09 15:00:00,60.55,60.62,60.53,60.54,30500.0,44.1407,44.1917,44.1261,44.1334,30500.0
2012-02-09 15:05:00,60.54,60.64,60.54,60.6,30000.0,44.1334,44.2063,44.1334,44.1771,30000.0
2012-02-09 15:10:00,60.6,60.65,60.6,60.61,24400.0,44.1771,44.2136,44.1771,44.1844,24400.0
2012-02-09 15:15:00,60.61,60.62,60.47,60.54,32400.0,44.1844,44.1917,44.0824,44.1334,32400.0
2012-02-09 15:20:00,60.53,60.56,60.49,60.54,25800.0,44.1261,44.148,44.0969,44.1334,25800.0
2012-02-09 15:25:00,60.55,60.64,60.54,60.62,34600.0,44.1407,44.2063,44.1334,44.1917,34600.0
2012-02-09 15:30:00,60.61,60.65,60.56,60.57,33200.0,44.1844,44.2136,44.148,44.1553,33200.0
2012-02-09 15:35:00,60.58,60.58,60.51,60.52,31000.0,44.1626,44.1626,44.1115,44.1188,31000.0
2012-02-09 15:40:00,60.52,60.58,60.51,60.55,50800.0,44.1188,44.1626,44.1115,44.1407,50800.0
2012-02-09 15:45:00,60.53,60.59,60.51,60.55,67400.0,44.1261,44.1698,44.1115,44.1407,67400.0
2012-02-09 15:50:00,60.55,60.6,60.52,60.54,77200.0,44.1407,44.1771,44.1188,44.1334,77200.0
2012-02-09 15:55:00,60.54,60.63,60.54,60.62,148300.0,44.1334,44.199,44.1334,44.1917,148300.0
2012-02-10 09:30:00,59.89,59.92,59.71,59.8,164800.0,43.6596,43.6814,43.5283,43.5939,164800.0
2012-02-10 09:35:00,59.85,59.88,59.62,59.76,86400.0,43.6304,43.6523,43.4627,43.5648,86400.0
2012-02-10 09:40:00,59.77,59.77,59.42,59.65,152800.0,43.5721,43.5721,43.3169,43.4846,152800.0
2012-02-10 09:45:00,59.69,59.8,59.6,59.68,91800.0,43.5138,43.5939,43.4481,43.5065,91800.0
2012-02-10 09:50:00,59.7,59.83,59.63,59.7,55400.0,43.521,43.6158,43.47,43.521,55400.0
2012-02-10 09:55:00,59.7,59.77,59.49,59.5,70600.0,43.521,43.5721,43.368,43.3752,70600.0
2012-02-10 10:00:00,59.5,59.57,59.33,59.43,126400.0,43.3752,43.4263,43.2513,43.3242,126400.0
2012-02-10 10:05:00,59.44,59.48,59.28,59.28,76700.0,43.3315,43.3607,43.2149,43.2149,76700.0
2012-02-10 10:10:00,59.3,59.39,59.22,59.22,91800.0,43.2294,43.2951,43.1711,43.1711,91800.0
2012-02-10 10:15:00,59.23,59.44,59.17,59.44,75400.0,43.1784,43.3315,43.1347,43.3315,75400.0
2012-02-10 10:20:00,59.43,59.5,59.37,59.43,57700.0,43.3242,43.3752,43.2805,43.3242,57700.0
2012-02-10 10:25:00,59.43,59.54,59.39,59.49,62800.0,43.3242,43.4044,43.2951,43.368,62800.0
2012-02-10 10:30:00,59.5,59.6,59.48,59.59,74900.0,43.3752,43.4481,43.3607,43.4409,74900.0
2012-02-10 10:35:00,59.58,59.59,59.35,59.43,57000.0,43.4336,43.4409,43.2659,43.3242,57000.0
2012-02-10 10:40:00,59.42,59.49,59.3,59.42,70600.0,43.3169,43.368,43.2294,43.3169,70600.0
2012-02-10 10:45:00,59.43,59.55,59.42,59.48,111500.0,43.3242,43.4117,43.3169,43.3607,111500.0
2012-02-10 10:50:00,59.48,59.59,59.48,59.58,66200.0,43.3607,43.4409,43.3607,43.4336,66200.0
2012-02-10 10:55:00,59.58,59.7,59.51,59.69,64100.0,43.4336,43.521,43.3825,43.5138,64100.0
2012-02-10 11:00:00,59.67,59.73,59.59,59.64,80000.0,43.4992,43.5429,43.4409,43.4773,80000.0
2012-02-10 11:05:00,59.64,59.76,59.64,59.71,41200.0,43.4773,43.5648,43.4773,43.5283,41200.0
2012-02-10 11:10:00,59.71,59.77,59.63,59.65,47000.0,43.5283,43.5721,43.47,43.4846,47000.0
2012-02-10 11:15:00,59.66,59.68,59.56,59.59,31800.0,43.4919,43.5065,43.419,43.4409,31800.0
2012-02-10 11:20:00,59.59,59.63,59.53,59.56,26600.0,43.4409,43.47,43.3971,43.419,26600.0
2012-02-10 11:25:00,59.57,59.6,59.47,59.5,26500.0,43.4263,43.4481,43.3534,43.3752,26500.0
2012-02-10 11:30:00,59.5,59.51,59.44,59.5,20100.0,43.3752,43.3825,43.3315,43.3752,20100.0
2012-02-10 11:35:00,59.49,59.54,59.48,59.51,15400.0,43.368,43.4044,43.3607,43.3825,15400.0
2012-02-10 11:40:00,59.5,59.52,59.46,59.46,15500.0,43.3752,43.3898,43.3461,43.3461,15500.0
2012-02-10 11:45:00,59.46,59.47,59.4,59.43,21800.0,43.3461,43.3534,43.3023,43.3242,21800.0
2012-02-10 11:50:00,59.42,59.57,59.42,59.56,37200.0,43.3169,43.4263,43.3169,43.419,37200.0
2012-02-10 11:55:00,59.55,59.55,59.39,59.44,21000.0,43.4117,43.4117,43.2951,43.3315,21000.0
2012-02-10 12:00:00,59.44,59.48,59.39,59.41,16100.0,43.3315,43.3607,43.2951,43.3096,16100.0
2012-02-10 12:05:00,59.42,59.47,59.32,59.33,22400.0,43.3169,43.3534,43.244,43.2513,22400.0
2012-02-10 12:10:00,59.33,59.34,59.27,59.33,49800.0,43.2513,43.2586,43.2076,43.2513,49800.0
2012-02-10 12:15:00,59.32,59.34,59.28,59.32,24900.0,43.244,43.2586,43.2149,43.244,24900.0
2012-02-10 12:20:00,59.32,59.33,59.2,59.2,41300.0,43.244,43.2513,43.1565,43.1565,41300.0
2012-02-10 12:25:00,59.21,59.3,59.21,59.25,17900.0,43.1638,43.2294,43.1638,43.193,17900.0
2012-02-10 12:30:00,59.25,59.4,59.24,59.39,33600.0,43.193,43.3023,43.1857,43.2951,33600.0
2012-02-10 12:35:00,59.4,59.44,59.37,59.38,24100.0,43.3023,43.3315,43.2805,43.2878,24100.0
2012-02-10 12:40:00,59.39,59.42,59.34,59.37,17200.0,43.2951,43.3169,43.2586,43.2805,17200.0
2012-02-10 12:45:00,59.38,59.45,59.37,59.41,17900.0,43.2878,43.3388,43.2805,43.3096,17900.0
2012-02-10 12:50:00,59.42,59.45,59.35,59.36,20300.0,43.3169,43.3388,43.2659,43.2732,20300.0
2012-02-10 12:55:00,59.37,59.48,59.36,59.48,32000.0,43.2805,43.3607,43.2732,43.3607,32000.0
2012-02-10 13:00:00,59.48,59.49,59.38,59.39,24800.0,43.3607,43.368,43.2878,43.2951,24800.0
2012-02-10 13:05:00,59.38,59.41,59.32,59.34,14200.0,43.2878,43.3096,43.244,43.2586,14200.0
2012-02-10 13:10:00,59.35,59.41,59.35,59.36,26000.0,43.2659,43.3096,43.2659,43.2732,26000.0
2012-02-10 13:15:00,59.36,59.36,59.22,59.22,40300.0,43.2732,43.2732,43.1711,43.1711,40300.0
2012-02-10 13:20:00,59.22,59.28,59.21,59.28,24300.0,43.1711,43.2149,43.1638,43.2149,24300.0
2012-02-10 13:25:00,59.28,59.3,59.25,59.25,18100.0,43.2149,43.2294,43.193,43.193,18100.0
2012-02-10 13:30:00,59.26,59.29,59.2,59.22,19100.0,43.2003,43.2222,43.1565,43.1711,19100.0
2012-02-10 13:35:00,59.21,59.22,59.11,59.12,53900.0,43.1638,43.1711,43.0909,43.0982,53900.0
2012-02-10 13:40:00,59.11,59.16,59.11,59.15,35700.0,43.0909,43.1274,43.0909,43.1201,35700.0
2012-02-10 13:45:00,59.16,59.18,59.1,59.13,22200.0,43.1274,43.142,43.0836,43.1055,22200.0
2012-02-10 13:50:00,59.12,59.14,59.05,59.1,24700.0,43.0982,43.1128,43.0472,43.0836,24700.0
2012-02-10 13:55:00,59.1,59.11,59.0,59.01,26700.0,43.0836,43.0909,43.0107,43.018,26700.0
2012-02-10 14:00:00,59.02,59.15,59.0,59.14,37200.0,43.0253,43.1201,43.0107,43.1128,37200.0
2012-02-10 14:05:00,59.14,59.18,59.12,59.18,20400.0,43.1128,43.142,43.0982,43.142,20400.0
2012-02-10 14:10:00,59.19,59.19,59.15,59.15,12800.0,43.1493,43.1493,43.1201,43.1201,12800.0
2012-02-10 14:15:00,59.14,59.2,59.1,59.16,33700.0,43.1128,43.1565,43.0836,43.1274,33700.0
2012-02-10 14:20:00,59.18,59.26,59.18,59.23,29700.0,43.142,43.2003,43.142,43.1784,29700.0
2012-02-10 14:25:00,59.23,59.32,59.23,59.32,19400.0,43.1784,43.244,43.1784,43.244,19400.0
2012-02-10 14:30:00,59.32,59.4,59.3,59.4,20700.0,43.244,43.3023,43.2294,43.3023,20700.0
2012-02-10 14:35:00,59.38,59.38,59.26,59.36,27700.0,43.2878,43.2878,43.2003,43.2732,27700.0
2012-02-10 14:40:00,59.38,59.42,59.36,59.4,36200.0,43.2878,43.3169,43.2732,43.3023,36200.0
2012-02-10 14:45:00,59.4,59.44,59.29,59.32,34700.0,43.3023,43.3315,43.2222,43.244,34700.0
2012-02-10 14:50:00,59.34,59.36,59.26,59.33,33100.0,43.2586,43.2732,43.2003,43.2513,33100.0
2012-02-10 14:55:00,59.33,59.35,59.3,59.35,18900.0,43.2513,43.2659,43.2294,43.2659,18900.0
2012-02-10 15:00:00,59.35,59.35,59.24,59.26,41100.0,43.2659,43.2659,43.1857,43.2003,41100.0
2012-02-10 15:05:00,59.27,59.32,59.24,59.27,42100.0,43.2076,43.244,43.1857,43.2076,42100.0
2012-02-10 15:10:00,59.27,59.28,59.21,59.27,49500.0,43.2076,43.2149,43.1638,43.2076,49500.0
2012-02-10 15:15:00,59.27,59.34,59.22,59.27,40300.0,43.2076,43.2586,43.1711,43.2076,40300.0
2012-02-10 15:20:00,59.27,59.28,59.19,59.23,68500.0,43.2076,43.2149,43.1493,43.1784,68500.0
2012-02-10 15:25:00,59.24,59.41,59.23,59.41,61200.0,43.1857,43.3096,43.1784,43.3096,61200.0
2012-02-10 15:30:00,59.41,59.49,59.39,59.42,79800.0,43.3096,43.368,43.2951,43.3169,79800.0
2012-02-10 15:35:00,59.43,59.48,59.37,59.48,95700.0,43.3242,43.3607,43.2805,43.3607,95700.0
2012-02-10 15:40:00,59.48,59.57,59.48,59.55,105100.0,43.3607,43.4263,43.3607,43.4117,105100.0
2012-02-10 15:45:00,59.55,59.64,59.5,59.52,163500.0,43.4117,43.4773,43.3752,43.3898,163500.0
2012-02-10 15:50:00,59.52,59.58,59.52,59.55,110700.0,43.3898,43.4336,43.3898,43.4117,110700.0
2012-02-10 15:55:00,59.56,59.65,59.55,59.65,227800.0,43.419,43.4846,43.4117,43.4846,227800.0
2012-02-13 09:30:00,59.96,59.99,59.54,59.61,120600.0,43.7106,43.7325,43.4044,43.4554,120600.0
2012-02-13 09:35:00,59.59,59.61,59.3,59.5,70500.0,43.4409,43.4554,43.2294,43.3752,70500.0
2012-02-13 09:40:00,59.49,59.5,59.25,59.28,39600.0,43.368,43.3752,43.193,43.2149,39600.0
2012-02-13 09:45:00,59.26,59.37,59.16,59.32,79800.0,43.2003,43.2805,43.1274,43.244,79800.0
2012-02-13 09:50:00,59.32,59.39,59.23,59.33,42700.0,43.244,43.2951,43.1784,43.2513,42700.0
2012-02-13 09:55:00,59.32,59.43,59.28,59.34,63000.0,43.244,43.3242,43.2149,43.2586,63000.0
2012-02-13 10:00:00,59.35,59.35,59.23,59.34,57500.0,43.2659,43.2659,43.1784,43.2586,57500.0
2012-02-13 10:05:00,59.34,59.39,59.23,59.25,70900.0,43.2586,43.2951,43.1784,43.193,70900.0
2012-02-13 10:10:00,59.27,59.29,59.0,59.08,106100.0,43.2076,43.2222,43.0107,43.0691,106100.0
2012-02-13 10:15:00,59.07,59.12,58.88,59.12,110100.0,43.0618,43.0982,42.9233,43.0982,110100.0
2012-02-13 10:20:00,59.11,59.15,59.01,59.12,59000.0,43.0909,43.1201,43.018,43.0982,59000.0
2012-02-13 10:25:00,59.12,59.16,59.03,59.12,56300.0,43.0982,43.1274,43.0326,43.0982,56300.0
2012-02-13 10:30:00,59.13,59.18,58.95,58.97,104200.0,43.1055,43.142,42.9743,42.9889,104200.0
2012-02-13 10:35:00,58.96,59.09,58.93,59.06,95400.0,42.9816,43.0764,42.9597,43.0545,95400.0
2012-02-13 10:40:00,59.06,59.14,58.99,59.06,77700.0,43.0545,43.1128,43.0035,43.0545,77700.0
2012-02-13 10:45:00,59.05,59.18,58.93,59.18,36500.0,43.0472,43.142,42.9597,43.142,36500.0
2012-02-13 10:50:00,59.19,59.32,59.17,59.29,54300.0,43.1493,43.244,43.1347,43.2222,54300.0
2012-02-13 10:55:00,59.28,59.35,59.2,59.29,44600.0,43.2149,43.2659,43.1565,43.2222,44600.0
2012-02-13 11:00:00,59.27,59.37,59.26,59.34,51300.0,43.2076,43.2805,43.2003,43.2586,51300.0
2012-02-13 11:05:00,59.35,59.36,59.27,59.32,58500.0,43.2659,43.2732,43.2076,43.244,58500.0
2012-02-13 11:10:00,59.3,59.37,59.27,59.34,36800.0,43.2294,43.2805,43.2076,43.2586,36800.0
2012-02-13 11:15:00,59.36,59.37,59.28,59.33,30900.0,43.2732,43.2805,43.2149,43.2513,30900.0
2012-02-13 11:20:00,59.32,59.37,59.24,59.26,39100.0,43.244,43.2805,43.1857,43.2003,39100.0
2012-02-13 11:25:00,59.26,59.32,59.25,59.3,32200.0,43.2003,43.244,43.193,43.2294,32200.0
2012-02-13 11:30:00,59.3,59.36,59.26,59.32,31500.0,43.2294,43.2732,43.2003,43.244,31500.0
2012-02-13 11:35:00,59.31,59.32,59.17,59.2,34600.0,43.2367,43.244,43.1347,43.1565,34600.0
2012-02-13 11:40:00,59.2,59.22,59.15,59.18,19400.0,43.1565,43.1711,43.1201,43.142,19400.0
2012-02-13 11:45:00,59.18,59.24,59.15,59.17,20000.0,43.142,43.1857,43.1201,43.1347,20000.0
2012-02-13 11:50:00,59.17,59.21,59.15,59.2,11600.0,43.1347,43.1638,43.1201,43.1565,11600.0
2012-02-13 11:55:00,59.2,59.21,59.15,59.15,20300.0,43.1565,43.1638,43.1201,43.1201,20300.0
2012-02-13 12:00:00,59.16,59.2,59.13,59.19,29100.0,43.1274,43.1565,43.1055,43.1493,29100.0
2012-02-13 12:05:00,59.18,59.18,59.12,59.15,19700.0,43.142,43.142,43.0982,43.1201,19700.0
2012-02-13 12:10:00,59.14,59.19,59.12,59.12,10900.0,43.1128,43.1493,43.0982,43.0982,10900.0
2012-02-13 12:15:00,59.13,59.22,59.13,59.15,91100.0,43.1055,43.1711,43.1055,43.1201,91100.0
2012-02-13 12:20:00,59.16,59.16,59.1,59.14,37600.0,43.1274,43.1274,43.0836,43.1128,37600.0
2012-02-13 12:25:00,59.14,59.15,59.12,59.13,7400.0,43.1128,43.1201,43.0982,43.1055,7400.0
2012-02-13 12:30:00,59.12,59.14,59.08,59.1,22600.0,43.0982,43.1128,43.0691,43.0836,22600.0
2012-02-13 12:35:00,59.1,59.15,59.08,59.1,14400.0,43.0836,43.1201,43.0691,43.0836,14400.0
2012-02-13 12:40:00,59.1,59.13,59.08,59.13,12600.0,43.0836,43.1055,43.0691,43.1055,12600.0
2012-02-13 12:45:00,59.13,59.19,59.11,59.18,21800.0,43.1055,43.1493,43.0909,43.142,21800.0
2012-02-13 12:50:00,59.19,59.23,59.17,59.21,9700.0,43.1493,43.1784,43.1347,43.1638,9700.0
2012-02-13 12:55:00,59.21,59.28,59.21,59.25,13900.0,43.1638,43.2149,43.1638,43.193,13900.0
2012-02-13 13:00:00,59.27,59.29,59.2,59.27,20000.0,43.2076,43.2222,43.1565,43.2076,20000.0
2012-02-13 13:05:00,59.27,59.3,59.21,59.23,9600.0,43.2076,43.2294,43.1638,43.1784,9600.0
2012-02-13 13:10:00,59.24,59.35,59.24,59.35,25100.0,43.1857,43.2659,43.1857,43.2659,25100.0
2012-02-13 13:15:00,59.35,59.39,59.31,59.32,20700.0,43.2659,43.2951,43.2367,43.244,20700.0
2012-02-13 13:20:00,59.33,59.36,59.32,59.33,12800.0,43.2513,43.2732,43.244,43.2513,12800.0
2012-02-13 13:25:00,59.32,59.33,59.26,59.29,13600.0,43.244,43.2513,43.2003,43.2222,13600.0
2012-02-13 13:30:00,59.28,59.37,59.26,59.36,16600.0,43.2149,43.2805,43.2003,43.2732,16600.0
2012-02-13 13:35:00,59.37,59.38,59.33,59.33,13100.0,43.2805,43.2878,43.2513,43.2513,13100.0
2012-02-13 13:40:00,59.32,59.38,59.32,59.37,5300.0,43.244,43.2878,43.244,43.2805,5300.0
2012-02-13 13:45:00,59.37,59.39,59.33,59.33,19400.0,43.2805,43.2951,43.2513,43.2513,19400.0
2012-02-13 13:50:00,59.33,59.33,59.29,59.3,15100.0,43.2513,43.2513,43.2222,43.2294,15100.0
2012-02-13 13:55:00,59.3,59.32,59.27,59.29,6600.0,43.2294,43.244,43.2076,43.2222,6600.0
2012-02-13 14:00:00,59.3,59.36,59.3,59.33,12400.0,43.2294,43.2732,43.2294,43.2513,12400.0
2012-02-13 14:05:00,59.34,59.36,59.33,59.34,11100.0,43.2586,43.2732,43.2513,43.2586,11100.0
2012-02-13 14:10:00,59.34,59.37,59.3,59.3,13300.0,43.2586,43.2805,43.2294,43.2294,13300.0
2012-02-13 14:15:00,59.3,59.34,59.28,59.3,7200.0,43.2294,43.2586,43.2149,43.2294,7200.0
2012-02-13 14:20:00,59.3,59.3,59.28,59.28,6200.0,43.2294,43.2294,43.2149,43.2149,6200.0
2012-02-13 14:25:00,59.28,59.31,59.28,59.29,11100.0,43.2149,43.2367,43.2149,43.2222,11100.0
2012-02-13 14:30:00,59.29,59.32,59.29,59.29,15700.0,43.2222,43.244,43.2222,43.2222,15700.0
2012-02-13 14:35:00,59.3,59.37,59.29,59.3,22400.0,43.2294,43.2805,43.2222,43.2294,22400.0
2012-02-13 14:40:00,59.31,59.39,59.31,59.37,16400.0,43.2367,43.2951,43.2367,43.2805,16400.0
2012-02-13 14:45:00,59.36,59.45,59.36,59.43,40900.0,43.2732,43.3388,43.2732,43.3242,40900.0
2012-02-13 14:50:00,59.42,59.46,59.4,59.42,13300.0,43.3169,43.3461,43.3023,43.3169,13300.0
2012-02-13 14:55:00,59.42,59.46,59.41,59.42,13100.0,43.3169,43.3461,43.3096,43.3169,13100.0
2012-02-13 15:00:00,59.41,59.43,59.38,59.4,30300.0,43.3096,43.3242,43.2878,43.3023,30300.0
2012-02-13 15:05:00,59.4,59.4,59.32,59.33,26000.0,43.3023,43.3023,43.244,43.2513,26000.0
2012-02-13 15:10:00,59.33,59.33,59.26,59.3,13800.0,43.2513,43.2513,43.2003,43.2294,13800.0
2012-02-13 15:15:00,59.31,59.32,59.27,59.28,18100.0,43.2367,43.244,43.2076,43.2149,18100.0
2012-02-13 15:20:00,59.28,59.34,59.28,59.34,31600.0,43.2149,43.2586,43.2149,43.2586,31600.0
2012-02-13 15:25:00,59.34,59.36,59.28,59.31,53400.0,43.2586,43.2732,43.2149,43.2367,53400.0
2012-02-13 15:30:00,59.3,59.34,59.27,59.29,23900.0,43.2294,43.2586,43.2076,43.2222,23900.0
2012-02-13 15:35:00,59.3,59.33,59.27,59.31,27600.0,43.2294,43.2513,43.2076,43.2367,27600.0
2012-02-13 15:40:00,59.31,59.33,59.27,59.3,39300.0,43.2367,43.2513,43.2076,43.2294,39300.0
2012-02-13 15:45:00,59.3,59.38,59.27,59.35,77900.0,43.2294,43.2878,43.2076,43.2659,77900.0
2012-02-13 15:50:00,59.34,59.37,59.29,59.34,87500.0,43.2586,43.2805,43.2222,43.2586,87500.0
2012-02-13 15:55:00,59.35,59.42,59.29,59.4,204500.0,43.2659,43.3169,43.2222,43.3023,204500.0
2012-02-14 09:30:00,59.55,59.55,59.3,59.32,117500.0,43.4117,43.4117,43.2294,43.244,117500.0
2012-02-14 09:35:00,59.32,59.42,59.24,59.27,43200.0,43.244,43.3169,43.1857,43.2076,43200.0
2012-02-14 09:40:00,59.28,59.28,59.02,59.05,56000.0,43.2149,43.2149,43.0253,43.0472,56000.0
2012-02-14 09:45:00,59.06,59.31,59.06,59.27,69200.0,43.0545,43.2367,43.0545,43.2076,69200.0
2012-02-14 09:50:00,59.25,59.3,59.1,59.1,48800.0,43.193,43.2294,43.0836,43.0836,48800.0
2012-02-14 09:55:00,59.1,59.18,59.05,59.07,25000.0,43.0836,43.142,43.0472,43.0618,25000.0
2012-02-14 10:00:00,59.08,59.09,58.95,58.97,45000.0,43.0691,43.0764,42.9743,42.9889,45000.0
2012-02-14 10:05:00,58.96,59.01,58.93,58.95,31400.0,42.9816,43.018,42.9597,42.9743,31400.0
2012-02-14 10:10:00,58.95,59.03,58.91,59.01,45300.0,42.9743,43.0326,42.9451,43.018,45300.0
2012-02-14 10:15:00,59.0,59.02,58.83,58.87,77600.0,43.0107,43.0253,42.8868,42.916,77600.0
2012-02-14 10:20:00,58.89,58.92,58.77,58.8,59500.0,42.9306,42.9524,42.8431,42.8649,59500.0
2012-02-14 10:25:00,58.8,59.02,58.78,59.0,74400.0,42.8649,43.0253,42.8504,43.0107,74400.0
2012-02-14 10:30:00,59.01,59.05,58.98,58.99,173700.0,43.018,43.0472,42.9962,43.0035,173700.0
2012-02-14 10:35:00,58.99,59.03,58.94,58.95,57900.0,43.0035,43.0326,42.967,42.9743,57900.0
2012-02-14 10:40:00,58.94,58.96,58.78,58.79,60900.0,42.967,42.9816,42.8504,42.8577,60900.0
2012-02-14 10:45:00,58.8,58.88,58.75,58.8,48700.0,42.8649,42.9233,42.8285,42.8649,48700.0
2012-02-14 10:50:00,58.82,58.83,58.77,58.8,24900.0,42.8795,42.8868,42.8431,42.8649,24900.0
2012-02-14 10:55:00,58.78,58.81,58.68,58.7,108000.0,42.8504,42.8722,42.7775,42.792,108000.0
2012-02-14 11:00:00,58.7,58.74,58.64,58.65,40100.0,42.792,42.8212,42.7483,42.7556,40100.0
2012-02-14 11:05:00,58.65,58.74,58.64,58.74,39100.0,42.7556,42.8212,42.7483,42.8212,39100.0
2012-02-14 11:10:00,58.74,58.76,58.7,58.73,28000.0,42.8212,42.8358,42.792,42.8139,28000.0
2012-02-14 11:15:00,58.74,58.75,58.69,58.72,82900.0,42.8212,42.8285,42.7848,42.8066,82900.0
2012-02-14 11:20:00,58.72,58.76,58.6,58.63,88900.0,42.8066,42.8358,42.7191,42.741,88900.0
2012-02-14 11:25:00,58.62,58.67,58.57,58.57,34400.0,42.7337,42.7702,42.6973,42.6973,34400.0
2012-02-14 11:30:00,58.58,58.66,58.56,58.58,42800.0,42.7046,42.7629,42.69,42.7046,42800.0
2012-02-14 11:35:00,58.57,58.69,58.56,58.66,82300.0,42.6973,42.7848,42.69,42.7629,82300.0
2012-02-14 11:40:00,58.68,58.75,58.66,58.72,36000.0,42.7775,42.8285,42.7629,42.8066,36000.0
2012-02-14 11:45:00,58.72,58.79,58.7,58.78,31400.0,42.8066,42.8577,42.792,42.8504,31400.0
2012-02-14 11:50:00,58.78,58.78,58.58,58.61,60900.0,42.8504,42.8504,42.7046,42.7264,60900.0
2012-02-14 11:55:00,58.63,58.71,58.6,58.71,29600.0,42.741,42.7993,42.7191,42.7993,29600.0
2012-02-14 12:00:00,58.71,58.76,58.68,58.76,19700.0,42.7993,42.8358,42.7775,42.8358,19700.0
2012-02-14 12:05:00,58.76,58.79,58.76,58.78,29300.0,42.8358,42.8577,42.8358,42.8504,29300.0
2012-02-14 12:10:00,58.78,58.8,58.73,58.74,17200.0,42.8504,42.8649,42.8139,42.8212,17200.0
2012-02-14 12:15:00,58.73,58.79,58.71,58.77,27000.0,42.8139,42.8577,42.7993,42.8431,27000.0
2012-02-14 12:20:00,58.76,58.77,58.67,58.68,37500.0,42.8358,42.8431,42.7702,42.7775,37500.0
2012-02-14 12:25:00,58.68,58.69,58.63,58.63,25600.0,42.7775,42.7848,42.741,42.741,25600.0
2012-02-14 12:30:00,58.63,58.67,58.61,58.65,32900.0,42.741,42.7702,42.7264,42.7556,32900.0
2012-02-14 12:35:00,58.66,58.67,58.57,58.62,44500.0,42.7629,42.7702,42.6973,42.7337,44500.0
2012-02-14 12:40:00,58.61,58.7,58.59,58.7,25700.0,42.7264,42.792,42.7119,42.792,25700.0
2012-02-14 12:45:00,58.69,58.7,58.6,58.64,34700.0,42.7848,42.792,42.7191,42.7483,34700.0
2012-02-14 12:50:00,58.65,58.65,58.56,58.56,46800.0,42.7556,42.7556,42.69,42.69,46800.0
2012-02-14 12:55:00,58.56,58.56,58.32,58.36,304200.0,42.69,42.69,42.515,42.5442,304200.0
2012-02-14 13:00:00,58.37,58.43,58.32,58.35,80900.0,42.5515,42.5952,42.515,42.5369,80900.0
2012-02-14 13:05:00,58.34,58.35,58.19,58.2,133600.0,42.5296,42.5369,42.4203,42.4275,133600.0
2012-02-14 13:10:00,58.2,58.24,58.06,58.23,139400.0,42.4275,42.4567,42.3255,42.4494,139400.0
2012-02-14 13:15:00,58.23,58.23,58.16,58.16,32200.0,42.4494,42.4494,42.3984,42.3984,32200.0
2012-02-14 13:20:00,58.16,58.18,58.11,58.18,37000.0,42.3984,42.413,42.3619,42.413,37000.0
2012-02-14 13:25:00,58.17,58.23,58.17,58.21,26400.0,42.4057,42.4494,42.4057,42.4348,26400.0
2012-02-14 13:30:00,58.21,58.32,58.19,58.28,34500.0,42.4348,42.515,42.4203,42.4859,34500.0
2012-02-14 13:35:00,58.29,58.4,58.29,58.37,31300.0,42.4932,42.5733,42.4932,42.5515,31300.0
2012-02-14 13:40:00,58.37,58.38,58.29,58.29,25300.0,42.5515,42.5588,42.4932,42.4932,25300.0
2012-02-14 13:45:00,58.3,58.31,58.23,58.25,58000.0,42.5004,42.5077,42.4494,42.464,58000.0
2012-02-14 13:50:00,58.25,58.26,58.2,58.2,26900.0,42.464,42.4713,42.4275,42.4275,26900.0
2012-02-14 13:55:00,58.2,58.26,58.2,58.25,17700.0,42.4275,42.4713,42.4275,42.464,17700.0
2012-02-14 14:00:00,58.25,58.34,58.25,58.32,36100.0,42.464,42.5296,42.464,42.515,36100.0
2012-02-14 14:05:00,58.33,58.42,58.29,58.34,179600.0,42.5223,42.5879,42.4932,42.5296,179600.0
2012-02-14 14:10:00,58.34,58.38,58.27,58.3,40500.0,42.5296,42.5588,42.4786,42.5004,40500.0
2012-02-14 14:15:00,58.3,58.39,58.3,58.32,37400.0,42.5004,42.5661,42.5004,42.515,37400.0
2012-02-14 14:20:00,58.33,58.36,58.23,58.25,40900.0,42.5223,42.5442,42.4494,42.464,40900.0
2012-02-14 14:25:00,58.26,58.29,58.21,58.22,39000.0,42.4713,42.4932,42.4348,42.4421,39000.0
2012-02-14 14:30:00,58.21,58.29,58.21,58.28,30200.0,42.4348,42.4932,42.4348,42.4859,30200.0
2012-02-14 14:35:00,58.28,58.29,58.23,58.25,25900.0,42.4859,42.4932,42.4494,42.464,25900.0
2012-02-14 14:40:00,58.25,58.29,58.23,58.24,24900.0,42.464,42.4932,42.4494,42.4567,24900.0
2012-02-14 14:45:00,58.25,58.29,58.21,58.23,32600.0,42.464,42.4932,42.4348,42.4494,32600.0
2012-02-14 14:50:00,58.24,58.32,58.23,58.3,29200.0,42.4567,42.515,42.4494,42.5004,29200.0
2012-02-14 14:55:00,58.31,58.34,58.28,58.33,45300.0,42.5077,42.5296,42.4859,42.5223,45300.0
2012-02-14 15:00:00,58.32,58.38,58.31,58.33,40600.0,42.515,42.5588,42.5077,42.5223,40600.0
2012-02-14 15:05:00,58.32,58.38,58.31,58.33,25600.0,42.515,42.5588,42.5077,42.5223,25600.0
2012-02-14 15:10:00,58.33,58.34,58.26,58.28,54300.0,42.5223,42.5296,42.4713,42.4859,54300.0
2012-02-14 15:15:00,58.27,58.3,58.25,58.28,45400.0,42.4786,42.5004,42.464,42.4859,45400.0
2012-02-14 15:20:00,58.27,58.3,58.24,58.29,55100.0,42.4786,42.5004,42.4567,42.4932,55100.0
2012-02-14 15:25:00,58.3,58.32,58.19,58.2,52500.0,42.5004,42.515,42.4203,42.4275,52500.0
2012-02-14 15:30:00,58.2,58.35,58.19,58.32,74500.0,42.4275,42.5369,42.4203,42.515,74500.0
2012-02-14 15:35:00,58.32,58.45,58.3,58.45,126100.0,42.515,42.6098,42.5004,42.6098,126100.0
2012-02-14 15:40:00,58.44,58.57,58.44,58.55,97900.0,42.6025,42.6973,42.6025,42.6827,97900.0
2012-02-14 15:45:00,58.55,58.66,58.55,58.66,139900.0,42.6827,42.7629,42.6827,42.7629,139900.0
2012-02-14 15:50:00,58.66,58.68,58.62,58.67,330300.0,42.7629,42.7775,42.7337,42.7702,330300.0
2012-02-14 15:55:00,58.67,58.79,58.62,58.73,482400.0,42.7702,42.8577,42.7337,42.8139,482400.0
2012-02-15 09:30:00,59.14,59.28,58.97,59.11,143300.0,43.1128,43.2149,42.9889,43.0909,143300.0
2012-02-15 09:35:00,59.11,59.29,58.97,59.26,82600.0,43.0909,43.2222,42.9889,43.2003,82600.0
2012-02-15 09:40:00,59.27,59.3,59.21,59.27,59000.0,43.2076,43.2294,43.1638,43.2076,59000.0
2012-02-15 09:45:00,59.27,59.43,59.25,59.35,151700.0,43.2076,43.3242,43.193,43.2659,151700.0
2012-02-15 09:50:00,59.32,59.49,59.3,59.46,84700.0,43.244,43.368,43.2294,43.3461,84700.0
2012-02-15 09:55:00,59.48,59.56,59.39,59.55,83000.0,43.3607,43.419,43.2951,43.4117,83000.0
2012-02-15 10:00:00,59.55,59.58,59.45,59.57,56400.0,43.4117,43.4336,43.3388,43.4263,56400.0
2012-02-15 10:05:00,59.56,59.59,59.31,59.35,50000.0,43.419,43.4409,43.2367,43.2659,50000.0
2012-02-15 10:10:00,59.36,59.42,59.3,59.41,72900.0,43.2732,43.3169,43.2294,43.3096,72900.0
2012-02-15 10:15:00,59.41,59.49,59.28,59.38,71400.0,43.3096,43.368,43.2149,43.2878,71400.0
2012-02-15 10:20:00,59.36,59.52,59.25,59.52,91900.0,43.2732,43.3898,43.193,43.3898,91900.0
2012-02-15 10:25:00,59.51,59.75,59.47,59.75,160800.0,43.3825,43.5575,43.3534,43.5575,160800.0
2012-02-15 10:30:00,59.75,59.81,59.63,59.7,68400.0,43.5575,43.6012,43.47,43.521,68400.0
2012-02-15 10:35:00,59.69,59.73,59.58,59.65,41500.0,43.5138,43.5429,43.4336,43.4846,41500.0
2012-02-15 10:40:00,59.65,59.86,59.61,59.86,124900.0,43.4846,43.6377,43.4554,43.6377,124900.0
2012-02-15 10:45:00,59.88,59.94,59.79,59.9,66500.0,43.6523,43.696,43.5867,43.6668,66500.0
2012-02-15 10:50:00,59.9,59.99,59.81,59.98,144100.0,43.6668,43.7325,43.6012,43.7252,144100.0
2012-02-15 10:55:00,59.98,60.15,59.94,60.12,103200.0,43.7252,43.8491,43.696,43.8272,103200.0
2012-02-15 11:00:00,60.11,60.14,59.9,60.04,89400.0,43.8199,43.8418,43.6668,43.7689,89400.0
2012-02-15 11:05:00,60.03,60.04,59.97,60.01,91300.0,43.7616,43.7689,43.7179,43.747,91300.0
2012-02-15 11:10:00,60.0,60.01,59.82,59.91,40900.0,43.7397,43.747,43.6085,43.6741,40900.0
2012-02-15 11:15:00,59.91,60.03,59.91,60.02,33000.0,43.6741,43.7616,43.6741,43.7543,33000.0
2012-02-15 11:20:00,60.03,60.11,60.03,60.1,27400.0,43.7616,43.8199,43.7616,43.8126,27400.0
2012-02-15 11:25:00,60.09,60.2,60.08,60.16,41100.0,43.8053,43.8855,43.7981,43.8564,41100.0
2012-02-15 11:30:00,60.15,60.2,60.11,60.14,39000.0,43.8491,43.8855,43.8199,43.8418,39000.0
2012-02-15 11:35:00,60.14,60.15,60.1,60.14,24400.0,43.8418,43.8491,43.8126,43.8418,24400.0
2012-02-15 11:40:00,60.14,60.21,60.11,60.2,57400.0,43.8418,43.8928,43.8199,43.8855,57400.0
2012-02-15 11:45:00,60.2,60.39,60.19,60.38,101100.0,43.8855,44.024,43.8782,44.0168,101100.0
2012-02-15 11:50:00,60.38,60.39,60.29,60.31,36500.0,44.0168,44.024,43.9511,43.9657,36500.0
2012-02-15 11:55:00,60.31,60.37,60.31,60.33,20100.0,43.9657,44.0095,43.9657,43.9803,20100.0
2012-02-15 12:00:00,60.34,60.34,60.25,60.26,57500.0,43.9876,43.9876,43.922,43.9293,57500.0
2012-02-15 12:05:00,60.26,60.29,60.23,60.26,51200.0,43.9293,43.9511,43.9074,43.9293,51200.0
2012-02-15 12:10:00,60.26,60.26,60.19,60.25,39000.0,43.9293,43.9293,43.8782,43.922,39000.0
2012-02-15 12:15:00,60.26,60.26,60.16,60.18,38000.0,43.9293,43.9293,43.8564,43.871,38000.0
2012-02-15 12:20:00,60.18,60.18,60.1,60.12,28200.0,43.871,43.871,43.8126,43.8272,28200.0
2012-02-15 12:25:00,60.13,60.19,60.11,60.16,36600.0,43.8345,43.8782,43.8199,43.8564,36600.0
2012-02-15 12:30:00,60.16,60.17,60.09,60.15,65600.0,43.8564,43.8637,43.8053,43.8491,65600.0
2012-02-15 12:35:00,60.14,60.18,60.1,60.11,20200.0,43.8418,43.871,43.8126,43.8199,20200.0
2012-02-15 12:40:00,60.11,60.17,60.06,60.06,91100.0,43.8199,43.8637,43.7835,43.7835,91100.0
2012-02-15 12:45:00,60.06,60.09,59.95,59.99,90700.0,43.7835,43.8053,43.7033,43.7325,90700.0
2012-02-15 12:50:00,59.98,60.04,59.94,60.0,102800.0,43.7252,43.7689,43.696,43.7397,102800.0
2012-02-15 12:55:00,59.99,60.0,59.89,59.94,90000.0,43.7325,43.7397,43.6596,43.696,90000.0
2012-02-15 13:00:00,59.94,59.95,59.79,59.85,82100.0,43.696,43.7033,43.5867,43.6304,82100.0
2012-02-15 13:05:00,59.87,60.01,59.83,59.99,44200.0,43.645,43.747,43.6158,43.7325,44200.0
2012-02-15 13:10:00,60.0,60.05,59.98,60.0,26400.0,43.7397,43.7762,43.7252,43.7397,26400.0
2012-02-15 13:15:00,60.0,60.05,59.98,60.0,28200.0,43.7397,43.7762,43.7252,43.7397,28200.0
2012-02-15 13:20:00,59.99,60.05,59.99,60.04,24600.0,43.7325,43.7762,43.7325,43.7689,24600.0
2012-02-15 13:25:00,60.04,60.09,60.02,60.09,27800.0,43.7689,43.8053,43.7543,43.8053,27800.0
2012-02-15 13:30:00,60.09,60.1,60.02,60.06,41400.0,43.8053,43.8126,43.7543,43.7835,41400.0
2012-02-15 13:35:00,60.05,60.18,60.05,60.15,34100.0,43.7762,43.871,43.7762,43.8491,34100.0
2012-02-15 13:40:00,60.15,60.17,60.11,60.13,22400.0,43.8491,43.8637,43.8199,43.8345,22400.0
2012-02-15 13:45:00,60.14,60.17,60.05,60.16,22000.0,43.8418,43.8637,43.7762,43.8564,22000.0
2012-02-15 13:50:00,60.15,60.26,60.15,60.22,26400.0,43.8491,43.9293,43.8491,43.9001,26400.0
2012-02-15 13:55:00,60.21,60.21,60.15,60.15,30600.0,43.8928,43.8928,43.8491,43.8491,30600.0
2012-02-15 14:00:00,60.16,60.29,59.96,59.99,247700.0,43.8564,43.9511,43.7106,43.7325,247700.0
2012-02-15 14:05:00,59.98,60.01,59.76,59.93,80700.0,43.7252,43.747,43.5648,43.6887,80700.0
2012-02-15 14:10:00,59.94,60.03,59.93,60.03,65100.0,43.696,43.7616,43.6887,43.7616,65100.0
2012-02-15 14:15:00,60.03,60.03,59.67,59.67,74600.0,43.7616,43.7616,43.4992,43.4992,74600.0
2012-02-15 14:20:00,59.66,59.76,59.66,59.72,54800.0,43.4919,43.5648,43.4919,43.5356,54800.0
2012-02-15 14:25:00,59.72,59.93,59.68,59.8,68600.0,43.5356,43.6887,43.5065,43.5939,68600.0
2012-02-15 14:30:00,59.8,59.86,59.77,59.77,45300.0,43.5939,43.6377,43.5721,43.5721,45300.0
2012-02-15 14:35:00,59.79,59.89,59.79,59.83,15600.0,43.5867,43.6596,43.5867,43.6158,15600.0
2012-02-15 14:40:00,59.83,59.89,59.8,59.88,23800.0,43.6158,43.6596,43.5939,43.6523,23800.0
2012-02-15 14:45:00,59.86,59.88,59.8,59.86,37200.0,43.6377,43.6523,43.5939,43.6377,37200.0
2012-02-15 14:50:00,59.85,59.87,59.73,59.74,30800.0,43.6304,43.645,43.5429,43.5502,30800.0
2012-02-15 14:55:00,59.75,59.79,59.67,59.68,45400.0,43.5575,43.5867,43.4992,43.5065,45400.0
2012-02-15 15:00:00,59.67,59.7,59.62,59.63,71700.0,43.4992,43.521,43.4627,43.47,71700.0
2012-02-15 15:05:00,59.63,59.69,59.58,59.6,42000.0,43.47,43.5138,43.4336,43.4481,42000.0
2012-02-15 15:10:00,59.6,59.66,59.57,59.6,49000.0,43.4481,43.4919,43.4263,43.4481,49000.0
2012-02-15 15:15:00,59.6,59.78,59.58,59.64,94400.0,43.4481,43.5794,43.4336,43.4773,94400.0
2012-02-15 15:20:00,59.65,59.75,59.64,59.67,41800.0,43.4846,43.5575,43.4773,43.4992,41800.0
2012-02-15 15:25:00,59.68,59.73,59.63,59.68,35300.0,43.5065,43.5429,43.47,43.5065,35300.0
2012-02-15 15:30:00,59.69,59.73,59.65,59.67,44300.0,43.5138,43.5429,43.4846,43.4992,44300.0
2012-02-15 15:35:00,59.66,59.73,59.63,59.67,49900.0,43.4919,43.5429,43.47,43.4992,49900.0
2012-02-15 15:40:00,59.67,59.76,59.65,59.75,67800.0,43.4992,43.5648,43.4846,43.5575,67800.0
2012-02-15 15:45:00,59.75,59.84,59.68,59.7,116200.0,43.5575,43.6231,43.5065,43.521,116200.0
2012-02-15 15:50:00,59.69,59.77,59.68,59.77,127500.0,43.5138,43.5721,43.5065,43.5721,127500.0
2012-02-15 15:55:00,59.76,59.77,59.59,59.6,231200.0,43.5648,43.5721,43.4409,43.4481,231200.0
2012-02-16 09:30:00,59.67,59.79,59.1,59.15,142500.0,43.4992,43.5867,43.0836,43.1201,142500.0
2012-02-16 09:35:00,59.17,59.25,58.77,58.78,124700.0,43.1347,43.193,42.8431,42.8504,124700.0
2012-02-16 09:40:00,58.8,59.19,58.78,59.11,57900.0,42.8649,43.1493,42.8504,43.0909,57900.0
2012-02-16 09:45:00,59.11,59.11,58.85,58.9,104700.0,43.0909,43.0909,42.9014,42.9378,104700.0
2012-02-16 09:50:00,58.9,59.03,58.84,58.84,118500.0,42.9378,43.0326,42.8941,42.8941,118500.0
2012-02-16 09:55:00,58.83,59.07,58.79,58.98,55800.0,42.8868,43.0618,42.8577,42.9962,55800.0
2012-02-16 10:00:00,59.0,59.29,58.95,59.25,117500.0,43.0107,43.2222,42.9743,43.193,117500.0
2012-02-16 10:05:00,59.25,59.27,59.07,59.07,105600.0,43.193,43.2076,43.0618,43.0618,105600.0
2012-02-16 10:10:00,59.09,59.19,59.02,59.05,58500.0,43.0764,43.1493,43.0253,43.0472,58500.0
2012-02-16 10:15:00,59.04,59.1,59.01,59.1,39400.0,43.0399,43.0836,43.018,43.0836,39400.0
2012-02-16 10:20:00,59.1,59.14,59.05,59.07,16700.0,43.0836,43.1128,43.0472,43.0618,16700.0
2012-02-16 10:25:00,59.07,59.16,59.04,59.15,48000.0,43.0618,43.1274,43.0399,43.1201,48000.0
2012-02-16 10:30:00,59.15,59.21,59.14,59.21,35800.0,43.1201,43.1638,43.1128,43.1638,35800.0
2012-02-16 10:35:00,59.21,59.42,59.21,59.33,70800.0,43.1638,43.3169,43.1638,43.2513,70800.0
2012-02-16 10:40:00,59.32,59.33,59.21,59.22,33100.0,43.244,43.2513,43.1638,43.1711,33100.0
2012-02-16 10:45:00,59.23,59.24,59.17,59.23,36200.0,43.1784,43.1857,43.1347,43.1784,36200.0
2012-02-16 10:50:00,59.22,59.35,59.22,59.35,50500.0,43.1711,43.2659,43.1711,43.2659,50500.0
2012-02-16 10:55:00,59.33,59.35,59.2,59.22,41500.0,43.2513,43.2659,43.1565,43.1711,41500.0
2012-02-16 11:00:00,59.22,59.31,59.19,59.28,40300.0,43.1711,43.2367,43.1493,43.2149,40300.0
2012-02-16 11:05:00,59.29,59.38,59.27,59.3,60800.0,43.2222,43.2878,43.2076,43.2294,60800.0
2012-02-16 11:10:00,59.31,59.44,59.26,59.44,51500.0,43.2367,43.3315,43.2003,43.3315,51500.0
2012-02-16 11:15:00,59.45,59.51,59.42,59.51,48000.0,43.3388,43.3825,43.3169,43.3825,48000.0
2012-02-16 11:20:00,59.5,59.53,59.4,59.42,33800.0,43.3752,43.3971,43.3023,43.3169,33800.0
2012-02-16 11:25:00,59.42,59.51,59.41,59.43,30700.0,43.3169,43.3825,43.3096,43.3242,30700.0
2012-02-16 11:30:00,59.41,59.41,59.32,59.32,47600.0,43.3096,43.3096,43.244,43.244,47600.0
2012-02-16 11:35:00,59.34,59.49,59.34,59.47,59300.0,43.2586,43.368,43.2586,43.3534,59300.0
2012-02-16 11:40:00,59.47,59.52,59.45,59.47,39600.0,43.3534,43.3898,43.3388,43.3534,39600.0
2012-02-16 11:45:00,59.46,59.62,59.46,59.62,24100.0,43.3461,43.4627,43.3461,43.4627,24100.0
2012-02-16 11:50:00,59.62,59.67,59.57,59.67,29300.0,43.4627,43.4992,43.4263,43.4992,29300.0
2012-02-16 11:55:00,59.67,59.93,59.66,59.9,35000.0,43.4992,43.6887,43.4919,43.6668,35000.0
2012-02-16 12:00:00,59.91,60.0,59.88,59.89,48800.0,43.6741,43.7397,43.6523,43.6596,48800.0
2012-02-16 12:05:00,59.9,59.91,59.85,59.9,22400.0,43.6668,43.6741,43.6304,43.6668,22400.0
2012-02-16 12:10:00,59.9,60.21,59.87,60.19,59900.0,43.6668,43.8928,43.645,43.8782,59900.0
2012-02-16 12:15:00,60.21,60.42,60.19,60.29,237100.0,43.8928,44.0459,43.8782,43.9511,237100.0
2012-02-16 12:20:00,60.28,60.39,60.24,60.36,39800.0,43.9439,44.024,43.9147,44.0022,39800.0
2012-02-16 12:25:00,60.37,60.37,60.25,60.26,33500.0,44.0095,44.0095,43.922,43.9293,33500.0
2012-02-16 12:30:00,60.26,60.29,60.13,60.25,138700.0,43.9293,43.9511,43.8345,43.922,138700.0
2012-02-16 12:35:00,60.26,60.35,60.23,60.35,24700.0,43.9293,43.9949,43.9074,43.9949,24700.0
2012-02-16 12:40:00,60.35,60.38,60.23,60.23,34400.0,43.9949,44.0168,43.9074,43.9074,34400.0
2012-02-16 12:45:00,60.23,60.25,60.12,60.12,33100.0,43.9074,43.922,43.8272,43.8272,33100.0
2012-02-16 12:50:00,60.12,60.13,60.04,60.1,26200.0,43.8272,43.8345,43.7689,43.8126,26200.0
2012-02-16 12:55:00,60.1,60.12,60.06,60.12,23800.0,43.8126,43.8272,43.7835,43.8272,23800.0
2012-02-16 13:00:00,60.13,60.18,60.13,60.15,25500.0,43.8345,43.871,43.8345,43.8491,25500.0
2012-02-16 13:05:00,60.16,60.19,60.1,60.13,36200.0,43.8564,43.8782,43.8126,43.8345,36200.0
2012-02-16 13:10:00,60.14,60.36,60.12,60.36,38100.0,43.8418,44.0022,43.8272,44.0022,38100.0
2012-02-16 13:15:00,60.35,60.45,60.34,60.41,26300.0,43.9949,44.0678,43.9876,44.0386,26300.0
2012-02-16 13:20:00,60.4,60.47,60.39,60.4,17700.0,44.0313,44.0824,44.024,44.0313,17700.0
2012-02-16 13:25:00,60.4,60.46,60.4,60.44,10200.0,44.0313,44.0751,44.0313,44.0605,10200.0
2012-02-16 13:30:00,60.44,60.49,60.43,60.46,26900.0,44.0605,44.0969,44.0532,44.0751,26900.0
2012-02-16 13:35:00,60.46,60.53,60.43,60.5,61800.0,44.0751,44.1261,44.0532,44.1042,61800.0
2012-02-16 13:40:00,60.49,60.52,60.38,60.41,24400.0,44.0969,44.1188,44.0168,44.0386,24400.0
2012-02-16 13:45:00,60.41,60.43,60.39,60.42,12300.0,44.0386,44.0532,44.024,44.0459,12300.0
2012-02-16 13:50:00,60.41,60.42,60.27,60.38,36100.0,44.0386,44.0459,43.9366,44.0168,36100.0
2012-02-16 13:55:00,60.38,60.49,60.33,60.48,22700.0,44.0168,44.0969,43.9803,44.0897,22700.0
2012-02-16 14:00:00,60.5,60.54,60.44,60.52,41800.0,44.1042,44.1334,44.0605,44.1188,41800.0
2012-02-16 14:05:00,60.52,60.54,60.43,60.45,55100.0,44.1188,44.1334,44.0532,44.0678,55100.0
2012-02-16 14:10:00,60.45,60.47,60.39,60.44,35400.0,44.0678,44.0824,44.024,44.0605,35400.0
2012-02-16 14:15:00,60.43,60.44,60.37,60.4,21800.0,44.0532,44.0605,44.0095,44.0313,21800.0
2012-02-16 14:20:00,60.4,60.4,60.34,60.37,20300.0,44.0313,44.0313,43.9876,44.0095,20300.0
2012-02-16 14:25:00,60.36,60.49,60.36,60.48,30100.0,44.0022,44.0969,44.0022,44.0897,30100.0
2012-02-16 14:30:00,60.5,60.54,60.47,60.53,24200.0,44.1042,44.1334,44.0824,44.1261,24200.0
2012-02-16 14:35:00,60.53,60.59,60.51,60.57,24500.0,44.1261,44.1698,44.1115,44.1553,24500.0
2012-02-16 14:40:00,60.58,60.62,60.55,60.6,24300.0,44.1626,44.1917,44.1407,44.1771,24300.0
2012-02-16 14:45:00,60.6,60.63,60.51,60.62,25000.0,44.1771,44.199,44.1115,44.1917,25000.0
2012-02-16 14:50:00,60.63,60.65,60.59,60.59,36300.0,44.199,44.2136,44.1698,44.1698,36300.0
2012-02-16 14:55:00,60.6,60.61,60.55,60.59,30200.0,44.1771,44.1844,44.1407,44.1698,30200.0
2012-02-16 15:00:00,60.59,60.65,60.59,60.65,45700.0,44.1698,44.2136,44.1698,44.2136,45700.0
2012-02-16 15:05:00,60.65,60.66,60.63,60.63,19400.0,44.2136,44.2209,44.199,44.199,19400.0
2012-02-16 15:10:00,60.63,60.64,60.5,60.51,35700.0,44.199,44.2063,44.1042,44.1115,35700.0
2012-02-16 15:15:00,60.49,60.5,60.41,60.42,27400.0,44.0969,44.1042,44.0386,44.0459,27400.0
2012-02-16 15:20:00,60.43,60.47,60.3,60.33,59200.0,44.0532,44.0824,43.9584,43.9803,59200.0
2012-02-16 15:25:00,60.33,60.37,60.26,60.26,40400.0,43.9803,44.0095,43.9293,43.9293,40400.0
2012-02-16 15:30:00,60.27,60.29,60.21,60.22,52900.0,43.9366,43.9511,43.8928,43.9001,52900.0
2012-02-16 15:35:00,60.23,60.25,60.2,60.23,103900.0,43.9074,43.922,43.8855,43.9074,103900.0
2012-02-16 15:40:00,60.23,60.37,60.22,60.37,46500.0,43.9074,44.0095,43.9001,44.0095,46500.0
2012-02-16 15:45:00,60.36,60.47,60.36,60.4,98600.0,44.0022,44.0824,44.0022,44.0313,98600.0
2012-02-16 15:50:00,60.39,60.48,60.37,60.47,104400.0,44.024,44.0897,44.0095,44.0824,104400.0
2012-02-16 15:55:00,60.46,60.48,60.38,60.41,212200.0,44.0751,44.0897,44.0168,44.0386,212200.0
2012-02-17 09:30:00,60.78,60.94,60.58,60.64,390700.0,44.3084,44.425,44.1626,44.2063,390700.0
2012-02-17 09:35:00,60.64,60.72,60.55,60.63,43900.0,44.2063,44.2646,44.1407,44.199,43900.0
2012-02-17 09:40:00,60.6,60.63,60.43,60.46,31600.0,44.1771,44.199,44.0532,44.0751,31600.0
2012-02-17 09:45:00,60.45,60.5,60.28,60.33,139000.0,44.0678,44.1042,43.9439,43.9803,139000.0
2012-02-17 09:50:00,60.32,60.32,60.07,60.07,95300.0,43.973,43.973,43.7908,43.7908,95300.0
2012-02-17 09:55:00,60.07,60.21,60.04,60.12,41000.0,43.7908,43.8928,43.7689,43.8272,41000.0
2012-02-17 10:00:00,60.12,60.12,59.93,60.04,52300.0,43.8272,43.8272,43.6887,43.7689,52300.0
2012-02-17 10:05:00,60.02,60.09,59.94,60.0,44300.0,43.7543,43.8053,43.696,43.7397,44300.0
2012-02-17 10:10:00,60.02,60.07,59.94,60.05,44800.0,43.7543,43.7908,43.696,43.7762,44800.0
2012-02-17 10:15:00,60.06,60.13,60.05,60.1,38200.0,43.7835,43.8345,43.7762,43.8126,38200.0
2012-02-17 10:20:00,60.11,60.13,60.01,60.02,40500.0,43.8199,43.8345,43.747,43.7543,40500.0
2012-02-17 10:25:00,60.02,60.11,59.99,60.08,50300.0,43.7543,43.8199,43.7325,43.7981,50300.0
2012-02-17 10:30:00,60.08,60.08,59.88,59.91,31900.0,43.7981,43.7981,43.6523,43.6741,31900.0
2012-02-17 10:35:00,59.91,60.01,59.91,59.99,23000.0,43.6741,43.747,43.6741,43.7325,23000.0
2012-02-17 10:40:00,60.0,60.15,60.0,60.14,19100.0,43.7397,43.8491,43.7397,43.8418,19100.0
2012-02-17 10:45:00,60.15,60.17,60.02,60.02,16400.0,43.8491,43.8637,43.7543,43.7543,16400.0
2012-02-17 10:50:00,60.01,60.02,59.9,59.97,48100.0,43.747,43.7543,43.6668,43.7179,48100.0
2012-02-17 10:55:00,59.96,59.97,59.81,59.83,41600.0,43.7106,43.7179,43.6012,43.6158,41600.0
2012-02-17 11:00:00,59.83,59.83,59.68,59.7,59700.0,43.6158,43.6158,43.5065,43.521,59700.0
2012-02-17 11:05:00,59.71,59.72,59.65,59.68,40000.0,43.5283,43.5356,43.4846,43.5065,40000.0
2012-02-17 11:10:00,59.68,59.69,59.59,59.68,37100.0,43.5065,43.5138,43.4409,43.5065,37100.0
2012-02-17 11:15:00,59.68,59.78,59.67,59.73,28400.0,43.5065,43.5794,43.4992,43.5429,28400.0
2012-02-17 11:20:00,59.73,59.73,59.65,59.66,19900.0,43.5429,43.5429,43.4846,43.4919,19900.0
2012-02-17 11:25:00,59.67,59.68,59.6,59.62,38500.0,43.4992,43.5065,43.4481,43.4627,38500.0
2012-02-17 11:30:00,59.63,59.64,59.56,59.57,28200.0,43.47,43.4773,43.419,43.4263,28200.0
2012-02-17 11:35:00,59.58,59.68,59.57,59.67,25500.0,43.4336,43.5065,43.4263,43.4992,25500.0
2012-02-17 11:40:00,59.66,59.68,59.58,59.61,53400.0,43.4919,43.5065,43.4336,43.4554,53400.0
2012-02-17 11:45:00,59.63,59.71,59.48,59.49,50900.0,43.47,43.5283,43.3607,43.368,50900.0
2012-02-17 11:50:00,59.51,59.59,59.49,59.51,51700.0,43.3825,43.4409,43.368,43.3825,51700.0
2012-02-17 11:55:00,59.51,59.54,59.46,59.48,23400.0,43.3825,43.4044,43.3461,43.3607,23400.0
2012-02-17 12:00:00,59.47,59.5,59.44,59.47,15400.0,43.3534,43.3752,43.3315,43.3534,15400.0
2012-02-17 12:05:00,59.49,59.51,59.46,59.51,25100.0,43.368,43.3825,43.3461,43.3825,25100.0
2012-02-17 12:10:00,59.51,59.6,59.5,59.55,16300.0,43.3825,43.4481,43.3752,43.4117,16300.0
2012-02-17 12:15:00,59.56,59.57,59.52,59.53,18500.0,43.419,43.4263,43.3898,43.3971,18500.0
2012-02-17 12:20:00,59.54,59.55,59.47,59.48,13800.0,43.4044,43.4117,43.3534,43.3607,13800.0
2012-02-17 12:25:00,59.48,59.52,59.45,59.47,18000.0,43.3607,43.3898,43.3388,43.3534,18000.0
2012-02-17 12:30:00,59.46,59.47,59.4,59.42,24200.0,43.3461,43.3534,43.3023,43.3169,24200.0
2012-02-17 12:35:00,59.43,59.43,59.33,59.39,65000.0,43.3242,43.3242,43.2513,43.2951,65000.0
2012-02-17 12:40:00,59.39,59.44,59.35,59.43,37500.0,43.2951,43.3315,43.2659,43.3242,37500.0
2012-02-17 12:45:00,59.43,59.47,59.4,59.43,64200.0,43.3242,43.3534,43.3023,43.3242,64200.0
2012-02-17 12:50:00,59.43,59.46,59.42,59.43,23100.0,43.3242,43.3461,43.3169,43.3242,23100.0
2012-02-17 12:55:00,59.42,59.44,59.4,59.42,17600.0,43.3169,43.3315,43.3023,43.3169,17600.0
2012-02-17 13:00:00,59.41,59.41,59.27,59.27,27700.0,43.3096,43.3096,43.2076,43.2076,27700.0
2012-02-17 13:05:00,59.27,59.27,59.22,59.24,27500.0,43.2076,43.2076,43.1711,43.1857,27500.0
2012-02-17 13:10:00,59.23,59.3,59.2,59.3,34800.0,43.1784,43.2294,43.1565,43.2294,34800.0
2012-02-17 13:15:00,59.29,59.34,59.27,59.27,23600.0,43.2222,43.2586,43.2076,43.2076,23600.0
2012-02-17 13:20:00,59.29,59.29,59.23,59.24,16600.0,43.2222,43.2222,43.1784,43.1857,16600.0
2012-02-17 13:25:00,59.23,59.38,59.23,59.35,83700.0,43.1784,43.2878,43.1784,43.2659,83700.0
2012-02-17 13:30:00,59.34,59.36,59.33,59.36,24300.0,43.2586,43.2732,43.2513,43.2732,24300.0
2012-02-17 13:35:00,59.36,59.4,59.36,59.4,17300.0,43.2732,43.3023,43.2732,43.3023,17300.0
2012-02-17 13:40:00,59.4,59.45,59.36,59.39,25800.0,43.3023,43.3388,43.2732,43.2951,25800.0
2012-02-17 13:45:00,59.39,59.42,59.37,59.4,17100.0,43.2951,43.3169,43.2805,43.3023,17100.0
2012-02-17 13:50:00,59.39,59.4,59.33,59.37,29300.0,43.2951,43.3023,43.2513,43.2805,29300.0
2012-02-17 13:55:00,59.39,59.43,59.36,59.38,28500.0,43.2951,43.3242,43.2732,43.2878,28500.0
2012-02-17 14:00:00,59.38,59.45,59.37,59.45,36500.0,43.2878,43.3388,43.2805,43.3388,36500.0
2012-02-17 14:05:00,59.44,59.44,59.4,59.41,16800.0,43.3315,43.3315,43.3023,43.3096,16800.0
2012-02-17 14:10:00,59.41,59.41,59.35,59.37,37800.0,43.3096,43.3096,43.2659,43.2805,37800.0
2012-02-17 14:15:00,59.36,59.37,59.33,59.33,27800.0,43.2732,43.2805,43.2513,43.2513,27800.0
2012-02-17 14:20:00,59.33,59.44,59.28,59.44,46200.0,43.2513,43.3315,43.2149,43.3315,46200.0
2012-02-17 14:25:00,59.44,59.5,59.43,59.5,25300.0,43.3315,43.3752,43.3242,43.3752,25300.0
2012-02-17 14:30:00,59.5,59.55,59.49,59.52,33600.0,43.3752,43.4117,43.368,43.3898,33600.0
2012-02-17 14:35:00,59.54,59.61,59.52,59.59,28700.0,43.4044,43.4554,43.3898,43.4409,28700.0
2012-02-17 14:40:00,59.59,59.61,59.57,59.58,19300.0,43.4409,43.4554,43.4263,43.4336,19300.0
2012-02-17 14:45:00,59.57,59.58,59.53,59.56,19400.0,43.4263,43.4336,43.3971,43.419,19400.0
2012-02-17 14:50:00,59.56,59.57,59.53,59.56,20200.0,43.419,43.4263,43.3971,43.419,20200.0
2012-02-17 14:55:00,59.56,59.56,59.5,59.52,26000.0,43.419,43.419,43.3752,43.3898,26000.0
2012-02-17 15:00:00,59.52,59.52,59.49,59.51,37500.0,43.3898,43.3898,43.368,43.3825,37500.0
2012-02-17 15:05:00,59.51,59.52,59.49,59.51,17000.0,43.3825,43.3898,43.368,43.3825,17000.0
2012-02-17 15:10:00,59.52,59.52,59.45,59.46,33400.0,43.3898,43.3898,43.3388,43.3461,33400.0
2012-02-17 15:15:00,59.44,59.46,59.41,59.43,38300.0,43.3315,43.3461,43.3096,43.3242,38300.0
2012-02-17 15:20:00,59.43,59.46,59.37,59.44,113900.0,43.3242,43.3461,43.2805,43.3315,113900.0
2012-02-17 15:25:00,59.44,59.44,59.38,59.42,50900.0,43.3315,43.3315,43.2878,43.3169,50900.0
2012-02-17 15:30:00,59.42,59.5,59.4,59.46,68800.0,43.3169,43.3752,43.3023,43.3461,68800.0
2012-02-17 15:35:00,59.45,59.5,59.41,59.44,56900.0,43.3388,43.3752,43.3096,43.3315,56900.0
2012-02-17 15:40:00,59.44,59.49,59.44,59.48,78200.0,43.3315,43.368,43.3315,43.3607,78200.0
2012-02-17 15:45:00,59.48,59.55,59.48,59.53,101200.0,43.3607,43.4117,43.3607,43.3971,101200.0
2012-02-17 15:50:00,59.53,59.55,59.4,59.42,148600.0,43.3971,43.4117,43.3023,43.3169,148600.0
2012-02-17 15:55:00,59.41,59.49,59.4,59.45,243900.0,43.3096,43.368,43.3023,43.3388,243900.0
2012-02-21 09:30:00,60.39,60.43,60.07,60.21,178800.0,44.024,44.0532,43.7908,43.8928,178800.0
2012-02-21 09:35:00,60.21,60.45,60.1,60.36,124300.0,43.8928,44.0678,43.8126,44.0022,124300.0
2012-02-21 09:40:00,60.34,60.4,60.2,60.29,33300.0,43.9876,44.0313,43.8855,43.9511,33300.0
2012-02-21 09:45:00,60.29,60.38,59.9,59.9,143700.0,43.9511,44.0168,43.6668,43.6668,143700.0
2012-02-21 09:50:00,59.93,59.97,59.76,59.92,88000.0,43.6887,43.7179,43.5648,43.6814,88000.0
2012-02-21 09:55:00,59.94,60.23,59.91,60.23,48700.0,43.696,43.9074,43.6741,43.9074,48700.0
2012-02-21 10:00:00,60.22,60.4,60.2,60.35,86100.0,43.9001,44.0313,43.8855,43.9949,86100.0
2012-02-21 10:05:00,60.36,60.44,60.35,60.37,59100.0,44.0022,44.0605,43.9949,44.0095,59100.0
2012-02-21 10:10:00,60.36,60.55,60.34,60.55,79800.0,44.0022,44.1407,43.9876,44.1407,79800.0
2012-02-21 10:15:00,60.55,60.74,60.54,60.68,82700.0,44.1407,44.2792,44.1334,44.2355,82700.0
2012-02-21 10:20:00,60.68,60.78,60.57,60.78,112900.0,44.2355,44.3084,44.1553,44.3084,112900.0
2012-02-21 10:25:00,60.78,60.87,60.68,60.84,80200.0,44.3084,44.374,44.2355,44.3521,80200.0
2012-02-21 10:30:00,60.85,61.35,60.85,61.32,160000.0,44.3594,44.7239,44.3594,44.702,160000.0
2012-02-21 10:35:00,61.32,61.32,61.1,61.17,67900.0,44.702,44.702,44.5416,44.5927,67900.0
2012-02-21 10:40:00,61.16,61.17,61.07,61.07,57700.0,44.5854,44.5927,44.5198,44.5198,57700.0
2012-02-21 10:45:00,61.08,61.28,61.07,61.26,67300.0,44.5271,44.6729,44.5198,44.6583,67300.0
2012-02-21 10:50:00,61.27,61.39,61.26,61.31,109800.0,44.6656,44.753,44.6583,44.6947,109800.0
2012-02-21 10:55:00,61.31,61.4,61.31,61.38,73900.0,44.6947,44.7603,44.6947,44.7458,73900.0
2012-02-21 11:00:00,61.38,61.38,61.16,61.22,92100.0,44.7458,44.7458,44.5854,44.6291,92100.0
2012-02-21 11:05:00,61.21,61.3,61.16,61.24,42700.0,44.6218,44.6874,44.5854,44.6437,42700.0
2012-02-21 11:10:00,61.23,61.27,61.15,61.24,30800.0,44.6364,44.6656,44.5781,44.6437,30800.0
2012-02-21 11:15:00,61.24,61.37,61.18,61.35,34700.0,44.6437,44.7385,44.6,44.7239,34700.0
2012-02-21 11:20:00,61.35,61.35,61.18,61.28,43400.0,44.7239,44.7239,44.6,44.6729,43400.0
2012-02-21 11:25:00,61.28,61.34,61.21,61.34,26700.0,44.6729,44.7166,44.6218,44.7166,26700.0
2012-02-21 11:30:00,61.34,61.34,61.23,61.23,42900.0,44.7166,44.7166,44.6364,44.6364,42900.0
2012-02-21 11:35:00,61.24,61.27,61.17,61.19,58900.0,44.6437,44.6656,44.5927,44.6072,58900.0
2012-02-21 11:40:00,61.19,61.29,61.18,61.28,28900.0,44.6072,44.6801,44.6,44.6729,28900.0
2012-02-21 11:45:00,61.27,61.51,61.27,61.4,101300.0,44.6656,44.8405,44.6656,44.7603,101300.0
2012-02-21 11:50:00,61.39,61.42,61.34,61.39,45300.0,44.753,44.7749,44.7166,44.753,45300.0
2012-02-21 11:55:00,61.41,61.55,61.41,61.54,43700.0,44.7676,44.8697,44.7676,44.8624,43700.0
2012-02-21 12:00:00,61.53,61.69,61.53,61.67,46600.0,44.8551,44.9717,44.8551,44.9572,46600.0
2012-02-21 12:05:00,61.67,61.72,61.6,61.65,51500.0,44.9572,44.9936,44.9061,44.9426,51500.0
2012-02-21 12:10:00,61.64,61.71,61.6,61.6,82800.0,44.9353,44.9863,44.9061,44.9061,82800.0
2012-02-21 12:15:00,61.6,61.62,61.55,61.58,27700.0,44.9061,44.9207,44.8697,44.8916,27700.0
2012-02-21 12:20:00,61.59,61.66,61.57,61.6,38600.0,44.8988,44.9499,44.8843,44.9061,38600.0
2012-02-21 12:25:00,61.59,61.59,61.5,61.51,25700.0,44.8988,44.8988,44.8332,44.8405,25700.0
2012-02-21 12:30:00,61.51,61.6,61.49,61.49,38600.0,44.8405,44.9061,44.8259,44.8259,38600.0
2012-02-21 12:35:00,61.49,61.52,61.38,61.4,40700.0,44.8259,44.8478,44.7458,44.7603,40700.0
2012-02-21 12:40:00,61.4,61.4,61.2,61.28,59500.0,44.7603,44.7603,44.6145,44.6729,59500.0
2012-02-21 12:45:00,61.29,61.48,61.28,61.46,34900.0,44.6801,44.8187,44.6729,44.8041,34900.0
2012-02-21 12:50:00,61.47,61.48,61.29,61.31,46000.0,44.8114,44.8187,44.6801,44.6947,46000.0
2012-02-21 12:55:00,61.31,61.39,61.31,61.35,28600.0,44.6947,44.753,44.6947,44.7239,28600.0
2012-02-21 13:00:00,61.33,61.35,61.28,61.35,27800.0,44.7093,44.7239,44.6729,44.7239,27800.0
2012-02-21 13:05:00,61.35,61.4,61.31,61.4,26800.0,44.7239,44.7603,44.6947,44.7603,26800.0
2012-02-21 13:10:00,61.4,61.51,61.4,61.5,26200.0,44.7603,44.8405,44.7603,44.8332,26200.0
2012-02-21 13:15:00,61.49,61.58,61.44,61.44,42100.0,44.8259,44.8916,44.7895,44.7895,42100.0
2012-02-21 13:20:00,61.44,61.54,61.44,61.48,69300.0,44.7895,44.8624,44.7895,44.8187,69300.0
2012-02-21 13:25:00,61.47,61.57,61.47,61.54,43400.0,44.8114,44.8843,44.8114,44.8624,43400.0
2012-02-21 13:30:00,61.54,61.55,61.49,61.5,31600.0,44.8624,44.8697,44.8259,44.8332,31600.0
2012-02-21 13:35:00,61.49,61.53,61.43,61.43,31600.0,44.8259,44.8551,44.7822,44.7822,31600.0
2012-02-21 13:40:00,61.43,61.5,61.39,61.43,66800.0,44.7822,44.8332,44.753,44.7822,66800.0
2012-02-21 13:45:00,61.43,61.48,61.38,61.48,21600.0,44.7822,44.8187,44.7458,44.8187,21600.0
2012-02-21 13:50:00,61.48,61.55,61.4,61.52,64500.0,44.8187,44.8697,44.7603,44.8478,64500.0
2012-02-21 13:55:00,61.52,61.55,61.48,61.54,58600.0,44.8478,44.8697,44.8187,44.8624,58600.0
2012-02-21 14:00:00,61.52,61.62,61.5,61.62,50100.0,44.8478,44.9207,44.8332,44.9207,50100.0
2012-02-21 14:05:00,61.63,61.66,61.58,61.58,47100.0,44.928,44.9499,44.8916,44.8916,47100.0
2012-02-21 14:10:00,61.58,61.58,61.34,61.35,52900.0,44.8916,44.8916,44.7166,44.7239,52900.0
2012-02-21 14:15:00,61.36,61.44,61.36,61.4,35500.0,44.7312,44.7895,44.7312,44.7603,35500.0
2012-02-21 14:20:00,61.4,61.49,61.3,61.49,68800.0,44.7603,44.8259,44.6874,44.8259,68800.0
2012-02-21 14:25:00,61.49,61.51,61.45,61.51,60100.0,44.8259,44.8405,44.7968,44.8405,60100.0
2012-02-21 14:30:00,61.51,61.51,61.4,61.43,32500.0,44.8405,44.8405,44.7603,44.7822,32500.0
2012-02-21 14:35:00,61.44,61.47,61.31,61.32,42400.0,44.7895,44.8114,44.6947,44.702,42400.0
2012-02-21 14:40:00,61.32,61.36,61.28,61.36,55300.0,44.702,44.7312,44.6729,44.7312,55300.0
2012-02-21 14:45:00,61.37,61.47,61.36,61.44,49200.0,44.7385,44.8114,44.7312,44.7895,49200.0
2012-02-21 14:50:00,61.44,61.45,61.32,61.34,55800.0,44.7895,44.7968,44.702,44.7166,55800.0
2012-02-21 14:55:00,61.34,61.39,61.32,61.36,51600.0,44.7166,44.753,44.702,44.7312,51600.0
2012-02-21 15:00:00,61.36,61.45,61.33,61.45,47200.0,44.7312,44.7968,44.7093,44.7968,47200.0
2012-02-21 15:05:00,61.45,61.5,61.38,61.39,45300.0,44.7968,44.8332,44.7458,44.753,45300.0
2012-02-21 15:10:00,61.38,61.39,61.34,61.35,63800.0,44.7458,44.753,44.7166,44.7239,63800.0
2012-02-21 15:15:00,61.35,61.36,61.33,61.35,83800.0,44.7239,44.7312,44.7093,44.7239,83800.0
2012-02-21 15:20:00,61.35,61.46,61.28,61.4,75000.0,44.7239,44.8041,44.6729,44.7603,75000.0
2012-02-21 15:25:00,61.41,61.47,61.35,61.38,107000.0,44.7676,44.8114,44.7239,44.7458,107000.0
2012-02-21 15:30:00,61.38,61.39,61.25,61.28,150400.0,44.7458,44.753,44.651,44.6729,150400.0
2012-02-21 15:35:00,61.27,61.37,61.27,61.37,93800.0,44.6656,44.7385,44.6656,44.7385,93800.0
2012-02-21 15:40:00,61.37,61.65,61.37,61.56,183000.0,44.7385,44.9426,44.7385,44.877,183000.0
2012-02-21 15:45:00,61.55,61.63,61.55,61.59,123200.0,44.8697,44.928,44.8697,44.8988,123200.0
2012-02-21 15:50:00,61.59,61.61,61.52,61.53,163800.0,44.8988,44.9134,44.8478,44.8551,163800.0
2012-02-21 15:55:00,61.53,61.6,61.45,61.58,235700.0,44.8551,44.9061,44.7968,44.8916,235700.0
2012-02-22 09:30:00,61.58,61.7,61.28,61.31,133600.0,44.8916,44.979,44.6729,44.6947,133600.0
2012-02-22 09:35:00,61.33,61.58,61.33,61.52,65600.0,44.7093,44.8916,44.7093,44.8478,65600.0
2012-02-22 09:40:00,61.56,61.75,61.5,61.62,123600.0,44.877,45.0155,44.8332,44.9207,123600.0
2012-02-22 09:45:00,61.6,61.74,61.51,61.58,131100.0,44.9061,45.0082,44.8405,44.8916,131100.0
2012-02-22 09:50:00,61.57,61.59,61.2,61.39,174400.0,44.8843,44.8988,44.6145,44.753,174400.0
2012-02-22 09:55:00,61.39,61.43,61.28,61.33,61900.0,44.753,44.7822,44.6729,44.7093,61900.0
2012-02-22 10:00:00,61.3,61.33,61.05,61.08,143100.0,44.6874,44.7093,44.5052,44.5271,143100.0
2012-02-22 10:05:00,61.09,61.19,61.01,61.18,161900.0,44.5343,44.6072,44.476,44.6,161900.0
2012-02-22 10:10:00,61.17,61.38,61.16,61.23,61500.0,44.5927,44.7458,44.5854,44.6364,61500.0
2012-02-22 10:15:00,61.24,61.34,61.18,61.28,61100.0,44.6437,44.7166,44.6,44.6729,61100.0
2012-02-22 10:20:00,61.27,61.28,61.17,61.22,62600.0,44.6656,44.6729,44.5927,44.6291,62600.0
2012-02-22 10:25:00,61.23,61.36,61.22,61.27,45800.0,44.6364,44.7312,44.6291,44.6656,45800.0
2012-02-22 10:30:00,61.26,61.41,61.15,61.4,75300.0,44.6583,44.7676,44.5781,44.7603,75300.0
2012-02-22 10:35:00,61.41,61.5,61.4,61.46,80500.0,44.7676,44.8332,44.7603,44.8041,80500.0
2012-02-22 10:40:00,61.46,61.53,61.46,61.49,60500.0,44.8041,44.8551,44.8041,44.8259,60500.0
2012-02-22 10:45:00,61.49,61.74,61.48,61.74,54400.0,44.8259,45.0082,44.8187,45.0082,54400.0
2012-02-22 10:50:00,61.75,61.79,61.69,61.76,66700.0,45.0155,45.0446,44.9717,45.0228,66700.0
2012-02-22 10:55:00,61.76,61.84,61.72,61.84,56800.0,45.0228,45.0811,44.9936,45.0811,56800.0
2012-02-22 11:00:00,61.84,61.9,61.81,61.85,90200.0,45.0811,45.1248,45.0592,45.0884,90200.0
2012-02-22 11:05:00,61.84,61.99,61.76,61.99,74500.0,45.0811,45.1904,45.0228,45.1904,74500.0
2012-02-22 11:10:00,61.96,62.18,61.94,62.07,97500.0,45.1686,45.329,45.154,45.2488,97500.0
2012-02-22 11:15:00,62.07,62.1,61.86,61.92,54300.0,45.2488,45.2706,45.0957,45.1394,54300.0
2012-02-22 11:20:00,61.93,62.05,61.89,62.04,52100.0,45.1467,45.2342,45.1175,45.2269,52100.0
2012-02-22 11:25:00,62.04,62.1,61.88,61.96,125000.0,45.2269,45.2706,45.1103,45.1686,125000.0
2012-02-22 11:30:00,61.95,62.12,61.78,61.8,92800.0,45.1613,45.2852,45.0374,45.0519,92800.0
2012-02-22 11:35:00,61.82,61.82,61.7,61.7,36300.0,45.0665,45.0665,44.979,44.979,36300.0
2012-02-22 11:40:00,61.7,61.7,61.5,61.54,71400.0,44.979,44.979,44.8332,44.8624,71400.0
2012-02-22 11:45:00,61.53,61.6,61.47,61.6,66400.0,44.8551,44.9061,44.8114,44.9061,66400.0
2012-02-22 11:50:00,61.6,61.66,61.58,61.62,36100.0,44.9061,44.9499,44.8916,44.9207,36100.0
2012-02-22 11:55:00,61.61,61.68,61.57,61.65,31600.0,44.9134,44.9645,44.8843,44.9426,31600.0
2012-02-22 12:00:00,61.65,61.65,61.53,61.55,52500.0,44.9426,44.9426,44.8551,44.8697,52500.0
2012-02-22 12:05:00,61.54,61.59,61.5,61.57,40400.0,44.8624,44.8988,44.8332,44.8843,40400.0
2012-02-22 12:10:00,61.57,61.57,61.54,61.54,13600.0,44.8843,44.8843,44.8624,44.8624,13600.0
2012-02-22 12:15:00,61.55,61.56,61.5,61.52,44000.0,44.8697,44.877,44.8332,44.8478,44000.0
2012-02-22 12:20:00,61.52,61.57,61.48,61.49,30300.0,44.8478,44.8843,44.8187,44.8259,30300.0
2012-02-22 12:25:00,61.48,61.54,61.48,61.53,30600.0,44.8187,44.8624,44.8187,44.8551,30600.0
2012-02-22 12:30:00,61.53,61.55,61.48,61.5,29200.0,44.8551,44.8697,44.8187,44.8332,29200.0
2012-02-22 12:35:00,61.49,61.64,61.49,61.61,20800.0,44.8259,44.9353,44.8259,44.9134,20800.0
2012-02-22 12:40:00,61.59,61.66,61.57,61.57,25900.0,44.8988,44.9499,44.8843,44.8843,25900.0
2012-02-22 12:45:00,61.56,61.58,61.54,61.57,35000.0,44.877,44.8916,44.8624,44.8843,35000.0
2012-02-22 12:50:00,61.57,61.66,61.57,61.6,24700.0,44.8843,44.9499,44.8843,44.9061,24700.0
2012-02-22 12:55:00,61.6,61.61,61.56,61.57,23100.0,44.9061,44.9134,44.877,44.8843,23100.0
2012-02-22 13:00:00,61.56,61.72,61.53,61.68,32300.0,44.877,44.9936,44.8551,44.9645,32300.0
2012-02-22 13:05:00,61.66,61.89,61.59,61.87,76100.0,44.9499,45.1175,44.8988,45.103,76100.0
2012-02-22 13:10:00,61.89,62.3,61.89,62.29,267300.0,45.1175,45.4164,45.1175,45.4091,267300.0
2012-02-22 13:15:00,62.28,62.46,62.26,62.29,144900.0,45.4019,45.5331,45.3873,45.4091,144900.0
2012-02-22 13:20:00,62.29,62.45,62.18,62.3,79900.0,45.4091,45.5258,45.329,45.4164,79900.0
2012-02-22 13:25:00,62.3,62.33,62.21,62.28,57100.0,45.4164,45.4383,45.3508,45.4019,57100.0
2012-02-22 13:30:00,62.28,62.31,62.17,62.31,60000.0,45.4019,45.4237,45.3217,45.4237,60000.0
2012-02-22 13:35:00,62.31,62.33,62.24,62.31,29300.0,45.4237,45.4383,45.3727,45.4237,29300.0
2012-02-22 13:40:00,62.31,62.47,62.31,62.4,72400.0,45.4237,45.5404,45.4237,45.4893,72400.0
2012-02-22 13:45:00,62.4,62.47,62.26,62.44,51200.0,45.4893,45.5404,45.3873,45.5185,51200.0
2012-02-22 13:50:00,62.43,62.57,62.39,62.57,71100.0,45.5112,45.6133,45.482,45.6133,71100.0
2012-02-22 13:55:00,62.57,62.66,62.46,62.46,84500.0,45.6133,45.6789,45.5331,45.5331,84500.0
2012-02-22 14:00:00,62.46,62.46,62.29,62.44,60300.0,45.5331,45.5331,45.4091,45.5185,60300.0
2012-02-22 14:05:00,62.44,62.78,62.43,62.77,187700.0,45.5185,45.7663,45.5112,45.7591,187700.0
2012-02-22 14:10:00,62.75,62.9,62.72,62.9,106500.0,45.7445,45.8538,45.7226,45.8538,106500.0
2012-02-22 14:15:00,62.9,63.29,62.9,63.07,256700.0,45.8538,46.1381,45.8538,45.9778,256700.0
2012-02-22 14:20:00,63.07,63.08,62.95,63.07,98700.0,45.9778,45.985,45.8903,45.9778,98700.0
2012-02-22 14:25:00,63.07,63.23,62.96,63.03,145600.0,45.9778,46.0944,45.8976,45.9486,145600.0
2012-02-22 14:30:00,63.04,63.04,62.76,62.76,97100.0,45.9559,45.9559,45.7518,45.7518,97100.0
2012-02-22 14:35:00,62.75,62.88,62.73,62.77,91300.0,45.7445,45.8392,45.7299,45.7591,91300.0
2012-02-22 14:40:00,62.76,62.8,62.65,62.79,90600.0,45.7518,45.7809,45.6716,45.7736,90600.0
2012-02-22 14:45:00,62.78,62.86,62.78,62.84,66400.0,45.7663,45.8247,45.7663,45.8101,66400.0
2012-02-22 14:50:00,62.83,62.94,62.83,62.93,68600.0,45.8028,45.883,45.8028,45.8757,68600.0
2012-02-22 14:55:00,62.93,62.95,62.83,62.85,145300.0,45.8757,45.8903,45.8028,45.8174,145300.0
2012-02-22 15:00:00,62.83,62.93,62.79,62.92,91800.0,45.8028,45.8757,45.7736,45.8684,91800.0
2012-02-22 15:05:00,62.93,62.93,62.87,62.89,65300.0,45.8757,45.8757,45.832,45.8465,65300.0
2012-02-22 15:10:00,62.89,62.94,62.87,62.9,50500.0,45.8465,45.883,45.832,45.8538,50500.0
2012-02-22 15:15:00,62.91,62.92,62.82,62.84,47500.0,45.8611,45.8684,45.7955,45.8101,47500.0
2012-02-22 15:20:00,62.82,62.88,62.76,62.85,59600.0,45.7955,45.8392,45.7518,45.8174,59600.0
2012-02-22 15:25:00,62.86,62.87,62.75,62.77,82900.0,45.8247,45.832,45.7445,45.7591,82900.0
2012-02-22 15:30:00,62.77,62.84,62.76,62.82,150100.0,45.7591,45.8101,45.7518,45.7955,150100.0
2012-02-22 15:35:00,62.82,62.88,62.81,62.87,117200.0,45.7955,45.8392,45.7882,45.832,117200.0
2012-02-22 15:40:00,62.87,62.91,62.82,62.88,138800.0,45.832,45.8611,45.7955,45.8392,138800.0
2012-02-22 15:45:00,62.88,62.93,62.78,62.78,185500.0,45.8392,45.8757,45.7663,45.7663,185500.0
2012-02-22 15:50:00,62.78,62.83,62.78,62.81,188600.0,45.7663,45.8028,45.7663,45.7882,188600.0
2012-02-22 15:55:00,62.81,62.82,62.73,62.79,276800.0,45.7882,45.7955,45.7299,45.7736,276800.0
2012-02-23 09:30:00,62.94,63.38,62.93,63.37,234200.0,45.883,46.2037,45.8757,46.1965,234200.0
2012-02-23 09:35:00,63.37,63.49,63.15,63.4,119100.0,46.1965,46.2839,46.0361,46.2183,119100.0
2012-02-23 09:40:00,63.41,63.41,62.8,62.85,124600.0,46.2256,46.2256,45.7809,45.8174,124600.0
2012-02-23 09:45:00,62.82,62.98,62.71,62.78,142400.0,45.7955,45.9121,45.7153,45.7663,142400.0
2012-02-23 09:50:00,62.79,63.11,62.78,63.07,107000.0,45.7736,46.0069,45.7663,45.9778,107000.0
2012-02-23 09:55:00,63.07,63.09,62.87,62.97,94100.0,45.9778,45.9923,45.832,45.9049,94100.0
2012-02-23 10:00:00,62.97,63.28,62.95,63.14,98600.0,45.9049,46.1308,45.8903,46.0288,98600.0
2012-02-23 10:05:00,63.1,63.29,63.1,63.23,89900.0,45.9996,46.1381,45.9996,46.0944,89900.0
2012-02-23 10:10:00,63.22,63.23,63.05,63.12,49400.0,46.0871,46.0944,45.9632,46.0142,49400.0
2012-02-23 10:15:00,63.12,63.18,63.02,63.03,81300.0,46.0142,46.0579,45.9413,45.9486,81300.0
2012-02-23 10:20:00,63.03,63.04,62.84,62.99,71300.0,45.9486,45.9559,45.8101,45.9194,71300.0
2012-02-23 10:25:00,62.99,63.19,62.96,63.15,71200.0,45.9194,46.0652,45.8976,46.0361,71200.0
2012-02-23 10:30:00,63.14,63.21,63.08,63.2,62400.0,46.0288,46.0798,45.985,46.0725,62400.0
2012-02-23 10:35:00,63.21,63.27,63.11,63.11,145300.0,46.0798,46.1236,46.0069,46.0069,145300.0
2012-02-23 10:40:00,63.11,63.28,63.11,63.27,52800.0,46.0069,46.1308,46.0069,46.1236,52800.0
2012-02-23 10:45:00,63.28,63.45,63.17,63.43,109500.0,46.1308,46.2548,46.0507,46.2402,109500.0
2012-02-23 10:50:00,63.43,63.56,63.43,63.52,95900.0,46.2402,46.335,46.2402,46.3058,95900.0
2012-02-23 10:55:00,63.52,63.7,63.52,63.67,121100.0,46.3058,46.437,46.3058,46.4152,121100.0
2012-02-23 11:00:00,63.68,63.74,63.66,63.72,124200.0,46.4224,46.4662,46.4079,46.4516,124200.0
2012-02-23 11:05:00,63.71,63.75,63.62,63.65,91700.0,46.4443,46.4735,46.3787,46.4006,91700.0
2012-02-23 11:10:00,63.66,63.85,63.66,63.76,118100.0,46.4079,46.5464,46.4079,46.4808,118100.0
2012-02-23 11:15:00,63.77,63.96,63.77,63.91,127900.0,46.4881,46.6266,46.4881,46.5901,127900.0
2012-02-23 11:20:00,63.91,64.0,63.88,63.97,67600.0,46.5901,46.6557,46.5682,46.6339,67600.0
2012-02-23 11:25:00,63.99,64.0,63.75,63.89,87200.0,46.6484,46.6557,46.4735,46.5755,87200.0
2012-02-23 11:30:00,63.88,63.88,63.76,63.8,55200.0,46.5682,46.5682,46.4808,46.5099,55200.0
2012-02-23 11:35:00,63.8,63.89,63.74,63.85,78700.0,46.5099,46.5755,46.4662,46.5464,78700.0
2012-02-23 11:40:00,63.85,63.88,63.76,63.85,100300.0,46.5464,46.5682,46.4808,46.5464,100300.0
2012-02-23 11:45:00,63.86,63.99,63.84,63.97,129200.0,46.5537,46.6484,46.5391,46.6339,129200.0
2012-02-23 11:50:00,63.97,64.05,63.93,64.04,79600.0,46.6339,46.6922,46.6047,46.6849,79600.0
2012-02-23 11:55:00,64.04,64.07,63.98,63.98,81800.0,46.6849,46.7068,46.6411,46.6411,81800.0
2012-02-23 12:00:00,63.98,64.07,63.93,64.07,48600.0,46.6411,46.7068,46.6047,46.7068,48600.0
2012-02-23 12:05:00,64.08,64.22,64.07,64.13,88300.0,46.714,46.8161,46.7068,46.7505,88300.0
2012-02-23 12:10:00,64.14,64.16,64.08,64.15,51000.0,46.7578,46.7724,46.714,46.7651,51000.0
2012-02-23 12:15:00,64.15,64.17,64.03,64.03,82200.0,46.7651,46.7797,46.6776,46.6776,82200.0
2012-02-23 12:20:00,64.03,64.19,64.03,64.17,52900.0,46.6776,46.7942,46.6776,46.7797,52900.0
2012-02-23 12:25:00,64.17,64.22,64.14,64.21,61700.0,46.7797,46.8161,46.7578,46.8088,61700.0
2012-02-23 12:30:00,64.21,64.23,64.06,64.17,82400.0,46.8088,46.8234,46.6995,46.7797,82400.0
2012-02-23 12:35:00,64.16,64.34,64.16,64.33,50900.0,46.7724,46.9036,46.7724,46.8963,50900.0
2012-02-23 12:40:00,64.33,64.39,64.25,64.29,66000.0,46.8963,46.94,46.838,46.8671,66000.0
2012-02-23 12:45:00,64.28,64.3,64.08,64.11,62300.0,46.8598,46.8744,46.714,46.7359,62300.0
2012-02-23 12:50:00,64.11,64.43,64.11,64.41,166400.0,46.7359,46.9692,46.7359,46.9546,166400.0
2012-02-23 12:55:00,64.41,64.42,64.4,64.41,72500.0,46.9546,46.9619,46.9473,46.9546,72500.0
2012-02-23 13:00:00,64.42,64.43,64.37,64.4,38500.0,46.9619,46.9692,46.9255,46.9473,38500.0
2012-02-23 13:05:00,64.4,64.41,64.27,64.32,56900.0,46.9473,46.9546,46.8526,46.889,56900.0
2012-02-23 13:10:00,64.31,64.35,64.24,64.28,73000.0,46.8817,46.9109,46.8307,46.8598,73000.0
2012-02-23 13:15:00,64.27,64.38,64.23,64.28,53800.0,46.8526,46.9327,46.8234,46.8598,53800.0
2012-02-23 13:20:00,64.27,64.36,64.25,64.32,88000.0,46.8526,46.9182,46.838,46.889,88000.0
2012-02-23 13:25:00,64.32,64.41,64.23,64.25,40600.0,46.889,46.9546,46.8234,46.838,40600.0
2012-02-23 13:30:00,64.24,64.25,64.11,64.19,51700.0,46.8307,46.838,46.7359,46.7942,51700.0
2012-02-23 13:35:00,64.18,64.25,64.09,64.11,28200.0,46.7869,46.838,46.7213,46.7359,28200.0
2012-02-23 13:40:00,64.11,64.16,64.03,64.1,81000.0,46.7359,46.7724,46.6776,46.7286,81000.0
2012-02-23 13:45:00,64.11,64.17,64.02,64.07,42200.0,46.7359,46.7797,46.6703,46.7068,42200.0
2012-02-23 13:50:00,64.07,64.26,64.03,64.26,50500.0,46.7068,46.8453,46.6776,46.8453,50500.0
2012-02-23 13:55:00,64.26,64.35,64.24,64.29,51800.0,46.8453,46.9109,46.8307,46.8671,51800.0
2012-02-23 14:00:00,64.29,64.29,64.22,64.24,92600.0,46.8671,46.8671,46.8161,46.8307,92600.0
2012-02-23 14:05:00,64.24,64.25,64.11,64.14,96600.0,46.8307,46.838,46.7359,46.7578,96600.0
2012-02-23 14:10:00,64.14,64.26,64.13,64.26,56600.0,46.7578,46.8453,46.7505,46.8453,56600.0
2012-02-23 14:15:00,64.27,64.3,64.17,64.28,45200.0,46.8526,46.8744,46.7797,46.8598,45200.0
2012-02-23 14:20:00,64.25,64.33,64.24,64.3,33200.0,46.838,46.8963,46.8307,46.8744,33200.0
2012-02-23 14:25:00,64.3,64.31,64.2,64.21,38300.0,46.8744,46.8817,46.8015,46.8088,38300.0
2012-02-23 14:30:00,64.2,64.22,64.08,64.1,49100.0,46.8015,46.8161,46.714,46.7286,49100.0
2012-02-23 14:35:00,64.11,64.16,64.1,64.14,39800.0,46.7359,46.7724,46.7286,46.7578,39800.0
2012-02-23 14:40:00,64.14,64.15,63.95,63.99,117600.0,46.7578,46.7651,46.6193,46.6484,117600.0
2012-02-23 14:45:00,63.99,64.0,63.84,63.89,212500.0,46.6484,46.6557,46.5391,46.5755,212500.0
2012-02-23 14:50:00,63.89,63.98,63.76,63.84,98000.0,46.5755,46.6411,46.4808,46.5391,98000.0
2012-02-23 14:55:00,63.84,63.87,63.71,63.85,76000.0,46.5391,46.561,46.4443,46.5464,76000.0
2012-02-23 15:00:00,63.86,63.92,63.69,63.77,123100.0,46.5537,46.5974,46.4297,46.4881,123100.0
2012-02-23 15:05:00,63.77,64.0,63.77,63.97,84100.0,46.4881,46.6557,46.4881,46.6339,84100.0
2012-02-23 15:10:00,63.97,64.11,63.95,64.01,93000.0,46.6339,46.7359,46.6193,46.663,93000.0
2012-02-23 15:15:00,64.01,64.1,63.92,64.04,98600.0,46.663,46.7286,46.5974,46.6849,98600.0
2012-02-23 15:20:00,64.06,64.06,63.88,64.02,81700.0,46.6995,46.6995,46.5682,46.6703,81700.0
2012-02-23 15:25:00,64.02,64.1,63.89,63.89,90600.0,46.6703,46.7286,46.5755,46.5755,90600.0
2012-02-23 15:30:00,63.91,63.96,63.87,63.91,132500.0,46.5901,46.6266,46.561,46.5901,132500.0
2012-02-23 15:35:00,63.92,64.02,63.91,63.95,99100.0,46.5974,46.6703,46.5901,46.6193,99100.0
2012-02-23 15:40:00,63.95,64.0,63.9,63.92,76600.0,46.6193,46.6557,46.5828,46.5974,76600.0
2012-02-23 15:45:00,63.92,63.94,63.79,63.84,196500.0,46.5974,46.612,46.5026,46.5391,196500.0
2012-02-23 15:50:00,63.85,63.89,63.75,63.86,157300.0,46.5464,46.5755,46.4735,46.5537,157300.0
2012-02-23 15:55:00,63.86,63.87,63.75,63.81,286900.0,46.5537,46.561,46.4735,46.5172,286900.0
2012-02-24 09:30:00,63.35,64.2,63.25,63.77,187700.0,46.1819,46.8015,46.109,46.4881,187700.0
2012-02-24 09:35:00,63.77,63.81,63.21,63.51,132300.0,46.4881,46.5172,46.0798,46.2985,132300.0
2012-02-24 09:40:00,63.48,63.6,63.1,63.14,144200.0,46.2766,46.3641,45.9996,46.0288,144200.0
2012-02-24 09:45:00,63.14,63.14,62.82,62.82,202900.0,46.0288,46.0288,45.7955,45.7955,202900.0
2012-02-24 09:50:00,62.82,62.87,62.66,62.84,140700.0,45.7955,45.832,45.6789,45.8101,140700.0
2012-02-24 09:55:00,62.86,63.11,62.81,62.96,110000.0,45.8247,46.0069,45.7882,45.8976,110000.0
2012-02-24 10:00:00,62.96,63.12,62.79,62.8,124600.0,45.8976,46.0142,45.7736,45.7809,124600.0
2012-02-24 10:05:00,62.8,62.81,62.3,62.31,201400.0,45.7809,45.7882,45.4164,45.4237,201400.0
2012-02-24 10:10:00,62.33,62.66,62.3,62.62,125200.0,45.4383,45.6789,45.4164,45.6497,125200.0
2012-02-24 10:15:00,62.62,62.65,62.39,62.46,96000.0,45.6497,45.6716,45.482,45.5331,96000.0
2012-02-24 10:20:00,62.47,62.48,62.1,62.24,145900.0,45.5404,45.5476,45.2706,45.3727,145900.0
2012-02-24 10:25:00,62.24,62.38,62.23,62.29,88500.0,45.3727,45.4747,45.3654,45.4091,88500.0
2012-02-24 10:30:00,62.28,62.47,62.28,62.33,98900.0,45.4019,45.5404,45.4019,45.4383,98900.0
2012-02-24 10:35:00,62.34,62.41,62.09,62.22,136900.0,45.4456,45.4966,45.2633,45.3581,136900.0
2012-02-24 10:40:00,62.21,62.41,62.1,62.4,89600.0,45.3508,45.4966,45.2706,45.4893,89600.0
2012-02-24 10:45:00,62.41,62.47,62.34,62.34,117900.0,45.4966,45.5404,45.4456,45.4456,117900.0
2012-02-24 10:50:00,62.34,62.36,62.13,62.22,89300.0,45.4456,45.4602,45.2925,45.3581,89300.0
2012-02-24 10:55:00,62.23,62.43,62.23,62.27,62100.0,45.3654,45.5112,45.3654,45.3946,62100.0
2012-02-24 11:00:00,62.27,62.33,62.21,62.3,98100.0,45.3946,45.4383,45.3508,45.4164,98100.0
2012-02-24 11:05:00,62.3,62.42,62.3,62.36,66700.0,45.4164,45.5039,45.4164,45.4602,66700.0
2012-02-24 11:10:00,62.36,62.51,62.34,62.44,74800.0,45.4602,45.5695,45.4456,45.5185,74800.0
2012-02-24 11:15:00,62.44,62.45,62.25,62.26,137200.0,45.5185,45.5258,45.38,45.3873,137200.0
2012-02-24 11:20:00,62.27,62.27,62.14,62.14,56400.0,45.3946,45.3946,45.2998,45.2998,56400.0
2012-02-24 11:25:00,62.14,62.33,62.12,62.32,33700.0,45.2998,45.4383,45.2852,45.431,33700.0
2012-02-24 11:30:00,62.34,62.45,62.31,62.33,43000.0,45.4456,45.5258,45.4237,45.4383,43000.0
2012-02-24 11:35:00,62.34,62.37,62.27,62.36,33000.0,45.4456,45.4675,45.3946,45.4602,33000.0
2012-02-24 11:40:00,62.37,62.45,62.34,62.38,35300.0,45.4675,45.5258,45.4456,45.4747,35300.0
2012-02-24 11:45:00,62.37,62.49,62.33,62.48,26900.0,45.4675,45.5549,45.4383,45.5476,26900.0
2012-02-24 11:50:00,62.48,62.53,62.47,62.49,27100.0,45.5476,45.5841,45.5404,45.5549,27100.0
2012-02-24 11:55:00,62.49,62.51,62.46,62.49,43300.0,45.5549,45.5695,45.5331,45.5549,43300.0
2012-02-24 12:00:00,62.48,62.5,62.43,62.46,28400.0,45.5476,45.5622,45.5112,45.5331,28400.0
2012-02-24 12:05:00,62.47,62.5,62.41,62.42,49200.0,45.5404,45.5622,45.4966,45.5039,49200.0
2012-02-24 12:10:00,62.43,62.43,62.36,62.38,23000.0,45.5112,45.5112,45.4602,45.4747,23000.0
2012-02-24 12:15:00,62.37,62.4,62.37,62.38,47000.0,45.4675,45.4893,45.4675,45.4747,47000.0
2012-02-24 12:20:00,62.37,62.38,62.33,62.36,50600.0,45.4675,45.4747,45.4383,45.4602,50600.0
2012-02-24 12:25:00,62.37,62.39,62.34,62.37,53900.0,45.4675,45.482,45.4456,45.4675,53900.0
2012-02-24 12:30:00,62.37,62.38,62.24,62.26,57600.0,45.4675,45.4747,45.3727,45.3873,57600.0
2012-02-24 12:35:00,62.26,62.26,62.2,62.2,33300.0,45.3873,45.3873,45.3435,45.3435,33300.0
2012-02-24 12:40:00,62.21,62.24,62.2,62.21,27400.0,45.3508,45.3727,45.3435,45.3508,27400.0
2012-02-24 12:45:00,62.2,62.21,62.09,62.18,60100.0,45.3435,45.3508,45.2633,45.329,60100.0
2012-02-24 12:50:00,62.18,62.2,62.1,62.1,40500.0,45.329,45.3435,45.2706,45.2706,40500.0
2012-02-24 12:55:00,62.1,62.18,62.09,62.15,41500.0,45.2706,45.329,45.2633,45.3071,41500.0
2012-02-24 13:00:00,62.16,62.25,62.15,62.21,25500.0,45.3144,45.38,45.3071,45.3508,25500.0
2012-02-24 13:05:00,62.22,62.36,62.2,62.34,31300.0,45.3581,45.4602,45.3435,45.4456,31300.0
2012-02-24 13:10:00,62.35,62.47,62.35,62.46,41200.0,45.4529,45.5404,45.4529,45.5331,41200.0
2012-02-24 13:15:00,62.46,62.46,62.38,62.45,20700.0,45.5331,45.5331,45.4747,45.5258,20700.0
2012-02-24 13:20:00,62.44,62.48,62.44,62.46,39200.0,45.5185,45.5476,45.5185,45.5331,39200.0
2012-02-24 13:25:00,62.46,62.46,62.4,62.43,34100.0,45.5331,45.5331,45.4893,45.5112,34100.0
2012-02-24 13:30:00,62.44,62.47,62.43,62.45,66600.0,45.5185,45.5404,45.5112,45.5258,66600.0
2012-02-24 13:35:00,62.45,62.49,62.39,62.43,48600.0,45.5258,45.5549,45.482,45.5112,48600.0
2012-02-24 13:40:00,62.44,62.49,62.43,62.49,21300.0,45.5185,45.5549,45.5112,45.5549,21300.0
2012-02-24 13:45:00,62.5,62.5,62.36,62.38,31200.0,45.5622,45.5622,45.4602,45.4747,31200.0
2012-02-24 13:50:00,62.4,62.41,62.3,62.31,43200.0,45.4893,45.4966,45.4164,45.4237,43200.0
2012-02-24 13:55:00,62.31,62.47,62.28,62.47,56200.0,45.4237,45.5404,45.4019,45.5404,56200.0
2012-02-24 14:00:00,62.47,62.49,62.39,62.39,28600.0,45.5404,45.5549,45.482,45.482,28600.0
2012-02-24 14:05:00,62.39,62.39,62.29,62.31,33600.0,45.482,45.482,45.4091,45.4237,33600.0
2012-02-24 14:10:00,62.32,62.32,62.24,62.24,29200.0,45.431,45.431,45.3727,45.3727,29200.0
2012-02-24 14:15:00,62.23,62.23,62.05,62.07,120500.0,45.3654,45.3654,45.2342,45.2488,120500.0
2012-02-24 14:20:00,62.07,62.1,62.0,62.06,105700.0,45.2488,45.2706,45.1977,45.2415,105700.0
2012-02-24 14:25:00,62.07,62.08,62.02,62.04,166800.0,45.2488,45.2561,45.2123,45.2269,166800.0
2012-02-24 14:30:00,62.03,62.04,61.86,61.86,121000.0,45.2196,45.2269,45.0957,45.0957,121000.0
2012-02-24 14:35:00,61.89,61.9,61.69,61.88,181500.0,45.1175,45.1248,44.9717,45.1103,181500.0
2012-02-24 14:40:00,61.88,61.88,61.59,61.6,126200.0,45.1103,45.1103,44.8988,44.9061,126200.0
2012-02-24 14:45:00,61.6,61.73,61.57,61.73,119000.0,44.9061,45.0009,44.8843,45.0009,119000.0
2012-02-24 14:50:00,61.72,61.87,61.71,61.87,58800.0,44.9936,45.103,44.9863,45.103,58800.0
2012-02-24 14:55:00,61.88,61.99,61.83,61.99,58900.0,45.1103,45.1904,45.0738,45.1904,58900.0
2012-02-24 15:00:00,61.99,62.25,61.98,62.18,147700.0,45.1904,45.38,45.1832,45.329,147700.0
2012-02-24 15:05:00,62.18,62.23,62.12,62.18,78800.0,45.329,45.3654,45.2852,45.329,78800.0
2012-02-24 15:10:00,62.19,62.22,62.14,62.14,51200.0,45.3362,45.3581,45.2998,45.2998,51200.0
2012-02-24 15:15:00,62.14,62.34,62.13,62.33,152500.0,45.2998,45.4456,45.2925,45.4383,152500.0
2012-02-24 15:20:00,62.33,62.37,62.25,62.31,152100.0,45.4383,45.4675,45.38,45.4237,152100.0
2012-02-24 15:25:00,62.31,62.31,62.2,62.26,74700.0,45.4237,45.4237,45.3435,45.3873,74700.0
2012-02-24 15:30:00,62.25,62.3,62.19,62.28,124500.0,45.38,45.4164,45.3362,45.4019,124500.0
2012-02-24 15:35:00,62.29,62.34,62.25,62.33,84700.0,45.4091,45.4456,45.38,45.4383,84700.0
2012-02-24 15:40:00,62.33,62.4,62.3,62.35,104800.0,45.4383,45.4893,45.4164,45.4529,104800.0
2012-02-24 15:45:00,62.35,62.47,62.34,62.45,140500.0,45.4529,45.5404,45.4456,45.5258,140500.0
2012-02-24 15:50:00,62.46,62.52,62.38,62.51,180900.0,45.5331,45.5768,45.4747,45.5695,180900.0
2012-02-24 15:55:00,62.51,62.53,62.46,62.51,364400.0,45.5695,45.5841,45.5331,45.5695,364400.0
2012-02-27 09:30:00,61.79,61.93,61.51,61.65,188600.0,45.0446,45.1467,44.8405,44.9426,188600.0
2012-02-27 09:35:00,61.62,61.89,61.62,61.8,96400.0,44.9207,45.1175,44.9207,45.0519,96400.0
2012-02-27 09:40:00,61.8,62.22,61.67,62.13,127600.0,45.0519,45.3581,44.9572,45.2925,127600.0
2012-02-27 09:45:00,62.15,62.34,62.03,62.11,100800.0,45.3071,45.4456,45.2196,45.2779,100800.0
2012-02-27 09:50:00,62.12,62.22,61.85,61.9,109900.0,45.2852,45.3581,45.0884,45.1248,109900.0
2012-02-27 09:55:00,61.89,62.29,61.8,62.27,123500.0,45.1175,45.4091,45.0519,45.3946,123500.0
2012-02-27 10:00:00,62.28,62.6,62.28,62.51,178800.0,45.4019,45.6351,45.4019,45.5695,178800.0
2012-02-27 10:05:00,62.51,62.58,62.41,62.46,96100.0,45.5695,45.6205,45.4966,45.5331,96100.0
2012-02-27 10:10:00,62.45,62.59,62.4,62.44,70900.0,45.5258,45.6278,45.4893,45.5185,70900.0
2012-02-27 10:15:00,62.45,62.51,62.32,62.41,86000.0,45.5258,45.5695,45.431,45.4966,86000.0
2012-02-27 10:20:00,62.38,62.5,62.31,62.42,66900.0,45.4747,45.5622,45.4237,45.5039,66900.0
2012-02-27 10:25:00,62.42,62.45,62.3,62.3,55800.0,45.5039,45.5258,45.4164,45.4164,55800.0
2012-02-27 10:30:00,62.3,62.4,62.28,62.28,53500.0,45.4164,45.4893,45.4019,45.4019,53500.0
2012-02-27 10:35:00,62.27,62.29,62.18,62.24,52400.0,45.3946,45.4091,45.329,45.3727,52400.0
2012-02-27 10:40:00,62.25,62.45,62.25,62.31,82200.0,45.38,45.5258,45.38,45.4237,82200.0
2012-02-27 10:45:00,62.3,62.46,62.3,62.42,77100.0,45.4164,45.5331,45.4164,45.5039,77100.0
2012-02-27 10:50:00,62.42,62.47,62.31,62.33,50300.0,45.5039,45.5404,45.4237,45.4383,50300.0
2012-02-27 10:55:00,62.32,62.39,62.28,62.33,34300.0,45.431,45.482,45.4019,45.4383,34300.0
2012-02-27 11:00:00,62.33,62.4,62.3,62.36,49500.0,45.4383,45.4893,45.4164,45.4602,49500.0
2012-02-27 11:05:00,62.36,62.36,62.18,62.24,49800.0,45.4602,45.4602,45.329,45.3727,49800.0
2012-02-27 11:10:00,62.26,62.38,62.26,62.33,42700.0,45.3873,45.4747,45.3873,45.4383,42700.0
2012-02-27 11:15:00,62.32,62.4,62.07,62.14,72000.0,45.431,45.4893,45.2488,45.2998,72000.0
2012-02-27 11:20:00,62.14,62.25,62.01,62.1,85700.0,45.2998,45.38,45.205,45.2706,85700.0
2012-02-27 11:25:00,62.11,62.11,61.93,61.99,114400.0,45.2779,45.2779,45.1467,45.1904,114400.0
2012-02-27 11:30:00,62.0,62.08,61.9,61.9,88400.0,45.1977,45.2561,45.1248,45.1248,88400.0
2012-02-27 11:35:00,61.91,62.16,61.91,62.02,44600.0,45.1321,45.3144,45.1321,45.2123,44600.0
2012-02-27 11:40:00,62.02,62.2,62.02,62.12,54000.0,45.2123,45.3435,45.2123,45.2852,54000.0
2012-02-27 11:45:00,62.13,62.22,61.92,61.93,66600.0,45.2925,45.3581,45.1394,45.1467,66600.0
2012-02-27 11:50:00,61.94,62.02,61.82,61.83,32600.0,45.154,45.2123,45.0665,45.0738,32600.0
2012-02-27 11:55:00,61.84,61.94,61.83,61.86,21500.0,45.0811,45.154,45.0738,45.0957,21500.0
2012-02-27 12:00:00,61.86,62.01,61.83,61.98,39700.0,45.0957,45.205,45.0738,45.1832,39700.0
2012-02-27 12:05:00,61.97,62.1,61.93,61.93,33300.0,45.1759,45.2706,45.1467,45.1467,33300.0
2012-02-27 12:10:00,61.94,61.99,61.91,61.96,29100.0,45.154,45.1904,45.1321,45.1686,29100.0
2012-02-27 12:15:00,61.96,61.97,61.82,61.82,35600.0,45.1686,45.1759,45.0665,45.0665,35600.0
2012-02-27 12:20:00,61.82,61.85,61.72,61.72,58500.0,45.0665,45.0884,44.9936,44.9936,58500.0
2012-02-27 12:25:00,61.73,61.86,61.73,61.77,34800.0,45.0009,45.0957,45.0009,45.0301,34800.0
2012-02-27 12:30:00,61.78,61.8,61.7,61.71,22900.0,45.0374,45.0519,44.979,44.9863,22900.0
2012-02-27 12:35:00,61.72,61.83,61.7,61.75,39200.0,44.9936,45.0738,44.979,45.0155,39200.0
2012-02-27 12:40:00,61.76,61.76,61.68,61.71,40900.0,45.0228,45.0228,44.9645,44.9863,40900.0
2012-02-27 12:45:00,61.71,61.78,61.69,61.74,34500.0,44.9863,45.0374,44.9717,45.0082,34500.0
2012-02-27 12:50:00,61.74,61.85,61.72,61.78,90200.0,45.0082,45.0884,44.9936,45.0374,90200.0
2012-02-27 12:55:00,61.76,61.81,61.72,61.73,50600.0,45.0228,45.0592,44.9936,45.0009,50600.0
2012-02-27 13:00:00,61.74,61.96,61.72,61.88,74900.0,45.0082,45.1686,44.9936,45.1103,74900.0
2012-02-27 13:05:00,61.88,61.99,61.87,61.91,57400.0,45.1103,45.1904,45.103,45.1321,57400.0
2012-02-27 13:10:00,61.92,61.94,61.78,61.78,24400.0,45.1394,45.154,45.0374,45.0374,24400.0
2012-02-27 13:15:00,61.79,61.87,61.78,61.84,18800.0,45.0446,45.103,45.0374,45.0811,18800.0
2012-02-27 13:20:00,61.83,61.88,61.78,61.8,33100.0,45.0738,45.1103,45.0374,45.0519,33100.0
2012-02-27 13:25:00,61.81,61.81,61.69,61.7,31100.0,45.0592,45.0592,44.9717,44.979,31100.0
2012-02-27 13:30:00,61.69,61.76,61.68,61.76,34500.0,44.9717,45.0228,44.9645,45.0228,34500.0
2012-02-27 13:35:00,61.76,61.76,61.68,61.75,32700.0,45.0228,45.0228,44.9645,45.0155,32700.0
2012-02-27 13:40:00,61.75,61.81,61.73,61.8,31600.0,45.0155,45.0592,45.0009,45.0519,31600.0
2012-02-27 13:45:00,61.81,61.82,61.67,61.69,73600.0,45.0592,45.0665,44.9572,44.9717,73600.0
2012-02-27 13:50:00,61.7,61.73,61.67,61.73,58700.0,44.979,45.0009,44.9572,45.0009,58700.0
2012-02-27 13:55:00,61.72,61.72,61.63,61.65,51100.0,44.9936,44.9936,44.928,44.9426,51100.0
2012-02-27 14:00:00,61.67,61.75,61.61,61.61,37500.0,44.9572,45.0155,44.9134,44.9134,37500.0
2012-02-27 14:05:00,61.61,61.66,61.56,61.63,67900.0,44.9134,44.9499,44.877,44.928,67900.0
2012-02-27 14:10:00,61.64,61.75,61.62,61.73,35100.0,44.9353,45.0155,44.9207,45.0009,35100.0
2012-02-27 14:15:00,61.73,61.73,61.65,61.68,33000.0,45.0009,45.0009,44.9426,44.9645,33000.0
2012-02-27 14:20:00,61.7,61.74,61.68,61.7,43600.0,44.979,45.0082,44.9645,44.979,43600.0
2012-02-27 14:25:00,61.69,61.7,61.6,61.67,64000.0,44.9717,44.979,44.9061,44.9572,64000.0
2012-02-27 14:30:00,61.67,61.68,61.6,61.63,83400.0,44.9572,44.9645,44.9061,44.928,83400.0
2012-02-27 14:35:00,61.64,61.7,61.6,61.63,35100.0,44.9353,44.979,44.9061,44.928,35100.0
2012-02-27 14:40:00,61.64,61.7,61.63,61.67,37000.0,44.9353,44.979,44.928,44.9572,37000.0
2012-02-27 14:45:00,61.67,61.71,61.63,61.65,39500.0,44.9572,44.9863,44.928,44.9426,39500.0
2012-02-27 14:50:00,61.65,61.66,61.58,61.66,34200.0,44.9426,44.9499,44.8916,44.9499,34200.0
2012-02-27 14:55:00,61.66,61.7,61.63,61.7,38200.0,44.9499,44.979,44.928,44.979,38200.0
2012-02-27 15:00:00,61.69,61.81,61.69,61.76,76800.0,44.9717,45.0592,44.9717,45.0228,76800.0
2012-02-27 15:05:00,61.76,61.8,61.71,61.73,43700.0,45.0228,45.0519,44.9863,45.0009,43700.0
2012-02-27 15:10:00,61.72,61.75,61.63,61.64,48800.0,44.9936,45.0155,44.928,44.9353,48800.0
2012-02-27 15:15:00,61.63,61.74,61.6,61.67,67900.0,44.928,45.0082,44.9061,44.9572,67900.0
2012-02-27 15:20:00,61.68,61.73,61.58,61.59,63900.0,44.9645,45.0009,44.8916,44.8988,63900.0
2012-02-27 15:25:00,61.59,61.61,61.45,61.46,124400.0,44.8988,44.9134,44.7968,44.8041,124400.0
2012-02-27 15:30:00,61.46,61.55,61.46,61.53,141900.0,44.8041,44.8697,44.8041,44.8551,141900.0
2012-02-27 15:35:00,61.54,61.63,61.5,61.61,85500.0,44.8624,44.928,44.8332,44.9134,85500.0
2012-02-27 15:40:00,61.62,61.66,61.56,61.64,75000.0,44.9207,44.9499,44.877,44.9353,75000.0
2012-02-27 15:45:00,61.64,61.7,61.6,61.7,107400.0,44.9353,44.979,44.9061,44.979,107400.0
2012-02-27 15:50:00,61.69,61.71,61.57,61.59,149800.0,44.9717,44.9863,44.8843,44.8988,149800.0
2012-02-27 15:55:00,61.59,61.66,61.49,61.53,305100.0,44.8988,44.9499,44.8259,44.8551,305100.0
2012-02-28 09:30:00,61.35,61.39,61.11,61.17,180700.0,44.7239,44.753,44.5489,44.5927,180700.0
2012-02-28 09:35:00,61.18,61.3,61.12,61.29,55800.0,44.6,44.6874,44.5562,44.6801,55800.0
2012-02-28 09:40:00,61.28,61.65,61.27,61.6,92200.0,44.6729,44.9426,44.6656,44.9061,92200.0
2012-02-28 09:45:00,61.63,61.64,61.33,61.41,103200.0,44.928,44.9353,44.7093,44.7676,103200.0
2012-02-28 09:50:00,61.43,61.43,61.27,61.32,79300.0,44.7822,44.7822,44.6656,44.702,79300.0
2012-02-28 09:55:00,61.33,61.59,61.26,61.59,63400.0,44.7093,44.8988,44.6583,44.8988,63400.0
2012-02-28 10:00:00,61.62,61.73,61.52,61.57,63600.0,44.9207,45.0009,44.8478,44.8843,63600.0
2012-02-28 10:05:00,61.59,61.6,61.38,61.43,64100.0,44.8988,44.9061,44.7458,44.7822,64100.0
2012-02-28 10:10:00,61.44,61.54,61.3,61.38,76300.0,44.7895,44.8624,44.6874,44.7458,76300.0
2012-02-28 10:15:00,61.39,61.72,61.35,61.68,62000.0,44.753,44.9936,44.7239,44.9645,62000.0
2012-02-28 10:20:00,61.67,61.72,61.62,61.66,61800.0,44.9572,44.9936,44.9207,44.9499,61800.0
2012-02-28 10:25:00,61.67,61.83,61.55,61.61,78500.0,44.9572,45.0738,44.8697,44.9134,78500.0
2012-02-28 10:30:00,61.61,61.76,61.61,61.67,51300.0,44.9134,45.0228,44.9134,44.9572,51300.0
2012-02-28 10:35:00,61.68,61.68,61.5,61.53,41800.0,44.9645,44.9645,44.8332,44.8551,41800.0
2012-02-28 10:40:00,61.54,61.63,61.54,61.56,32200.0,44.8624,44.928,44.8624,44.877,32200.0
2012-02-28 10:45:00,61.57,61.65,61.53,61.54,70000.0,44.8843,44.9426,44.8551,44.8624,70000.0
2012-02-28 10:50:00,61.55,61.63,61.5,61.54,104200.0,44.8697,44.928,44.8332,44.8624,104200.0
2012-02-28 10:55:00,61.55,61.66,61.47,61.63,61000.0,44.8697,44.9499,44.8114,44.928,61000.0
2012-02-28 11:00:00,61.62,61.66,61.56,61.61,41200.0,44.9207,44.9499,44.877,44.9134,41200.0
2012-02-28 11:05:00,61.61,61.71,61.58,61.68,39700.0,44.9134,44.9863,44.8916,44.9645,39700.0
2012-02-28 11:10:00,61.69,61.88,61.65,61.85,46300.0,44.9717,45.1103,44.9426,45.0884,46300.0
2012-02-28 11:15:00,61.84,61.89,61.75,61.88,57300.0,45.0811,45.1175,45.0155,45.1103,57300.0
2012-02-28 11:20:00,61.89,62.15,61.89,62.15,65200.0,45.1175,45.3071,45.1175,45.3071,65200.0
2012-02-28 11:25:00,62.15,62.15,62.0,62.03,75700.0,45.3071,45.3071,45.1977,45.2196,75700.0
2012-02-28 11:30:00,62.04,62.08,61.99,62.06,91300.0,45.2269,45.2561,45.1904,45.2415,91300.0
2012-02-28 11:35:00,62.04,62.08,61.98,62.03,36700.0,45.2269,45.2561,45.1832,45.2196,36700.0
2012-02-28 11:40:00,62.04,62.05,61.86,61.88,44500.0,45.2269,45.2342,45.0957,45.1103,44500.0
2012-02-28 11:45:00,61.88,61.95,61.84,61.87,28500.0,45.1103,45.1613,45.0811,45.103,28500.0
2012-02-28 11:50:00,61.88,61.91,61.8,61.81,30000.0,45.1103,45.1321,45.0519,45.0592,30000.0
2012-02-28 11:55:00,61.82,61.98,61.8,61.88,86900.0,45.0665,45.1832,45.0519,45.1103,86900.0
2012-02-28 12:00:00,61.89,61.96,61.87,61.88,68400.0,45.1175,45.1686,45.103,45.1103,68400.0
2012-02-28 12:05:00,61.87,61.88,61.73,61.75,99100.0,45.103,45.1103,45.0009,45.0155,99100.0
2012-02-28 12:10:00,61.75,61.82,61.71,61.82,24400.0,45.0155,45.0665,44.9863,45.0665,24400.0
2012-02-28 12:15:00,61.83,61.83,61.73,61.8,42700.0,45.0738,45.0738,45.0009,45.0519,42700.0
2012-02-28 12:20:00,61.79,61.87,61.79,61.86,10300.0,45.0446,45.103,45.0446,45.0957,10300.0
2012-02-28 12:25:00,61.86,61.86,61.76,61.8,16200.0,45.0957,45.0957,45.0228,45.0519,16200.0
2012-02-28 12:30:00,61.8,61.88,61.8,61.82,33000.0,45.0519,45.1103,45.0519,45.0665,33000.0
2012-02-28 12:35:00,61.82,61.91,61.8,61.91,16500.0,45.0665,45.1321,45.0519,45.1321,16500.0
2012-02-28 12:40:00,61.9,61.94,61.88,61.9,25900.0,45.1248,45.154,45.1103,45.1248,25900.0
2012-02-28 12:45:00,61.9,61.9,61.77,61.86,39600.0,45.1248,45.1248,45.0301,45.0957,39600.0
2012-02-28 12:50:00,61.86,61.88,61.8,61.83,33100.0,45.0957,45.1103,45.0519,45.0738,33100.0
2012-02-28 12:55:00,61.83,61.9,61.83,61.89,34100.0,45.0738,45.1248,45.0738,45.1175,34100.0
2012-02-28 13:00:00,61.89,61.98,61.88,61.94,19500.0,45.1175,45.1832,45.1103,45.154,19500.0
2012-02-28 13:05:00,61.96,61.98,61.9,61.92,22200.0,45.1686,45.1832,45.1248,45.1394,22200.0
2012-02-28 13:10:00,61.94,61.98,61.89,61.9,26700.0,45.154,45.1832,45.1175,45.1248,26700.0
2012-02-28 13:15:00,61.9,62.0,61.86,62.0,21600.0,45.1248,45.1977,45.0957,45.1977,21600.0
2012-02-28 13:20:00,61.99,62.05,61.95,61.98,20900.0,45.1904,45.2342,45.1613,45.1832,20900.0
2012-02-28 13:25:00,61.99,62.0,61.94,61.95,20600.0,45.1904,45.1977,45.154,45.1613,20600.0
2012-02-28 13:30:00,61.94,61.94,61.85,61.87,23800.0,45.154,45.154,45.0884,45.103,23800.0
2012-02-28 13:35:00,61.87,61.9,61.83,61.88,52300.0,45.103,45.1248,45.0738,45.1103,52300.0
2012-02-28 13:40:00,61.89,61.89,61.78,61.79,23900.0,45.1175,45.1175,45.0374,45.0446,23900.0
2012-02-28 13:45:00,61.78,61.81,61.74,61.75,24200.0,45.0374,45.0592,45.0082,45.0155,24200.0
2012-02-28 13:50:00,61.74,61.75,61.59,61.59,66000.0,45.0082,45.0155,44.8988,44.8988,66000.0
2012-02-28 13:55:00,61.59,61.62,61.44,61.55,116300.0,44.8988,44.9207,44.7895,44.8697,116300.0
2012-02-28 14:00:00,61.54,61.62,61.49,61.54,85100.0,44.8624,44.9207,44.8259,44.8624,85100.0
2012-02-28 14:05:00,61.53,61.65,61.51,61.62,22600.0,44.8551,44.9426,44.8405,44.9207,22600.0
2012-02-28 14:10:00,61.62,61.65,61.54,61.64,32400.0,44.9207,44.9426,44.8624,44.9353,32400.0
2012-02-28 14:15:00,61.64,61.78,61.64,61.76,23300.0,44.9353,45.0374,44.9353,45.0228,23300.0
2012-02-28 14:20:00,61.77,61.85,61.75,61.8,24900.0,45.0301,45.0884,45.0155,45.0519,24900.0
2012-02-28 14:25:00,61.81,61.81,61.71,61.76,29900.0,45.0592,45.0592,44.9863,45.0228,29900.0
2012-02-28 14:30:00,61.77,61.94,61.76,61.91,37200.0,45.0301,45.154,45.0228,45.1321,37200.0
2012-02-28 14:35:00,61.91,61.93,61.86,61.89,28600.0,45.1321,45.1467,45.0957,45.1175,28600.0
2012-02-28 14:40:00,61.88,61.89,61.82,61.86,19400.0,45.1103,45.1175,45.0665,45.0957,19400.0
2012-02-28 14:45:00,61.86,61.92,61.83,61.91,32500.0,45.0957,45.1394,45.0738,45.1321,32500.0
2012-02-28 14:50:00,61.92,61.92,61.85,61.87,24200.0,45.1394,45.1394,45.0884,45.103,24200.0
2012-02-28 14:55:00,61.87,62.0,61.87,62.0,44500.0,45.103,45.1977,45.103,45.1977,44500.0
2012-02-28 15:00:00,61.99,62.05,61.96,62.03,48900.0,45.1904,45.2342,45.1686,45.2196,48900.0
2012-02-28 15:05:00,62.04,62.06,61.96,62.05,44900.0,45.2269,45.2415,45.1686,45.2342,44900.0
2012-02-28 15:10:00,62.06,62.1,62.04,62.05,42000.0,45.2415,45.2706,45.2269,45.2342,42000.0
2012-02-28 15:15:00,62.06,62.11,62.05,62.08,26700.0,45.2415,45.2779,45.2342,45.2561,26700.0
2012-02-28 15:20:00,62.09,62.09,62.0,62.01,46600.0,45.2633,45.2633,45.1977,45.205,46600.0
2012-02-28 15:25:00,62.02,62.05,62.0,62.03,49200.0,45.2123,45.2342,45.1977,45.2196,49200.0
2012-02-28 15:30:00,62.03,62.05,61.98,62.01,66000.0,45.2196,45.2342,45.1832,45.205,66000.0
2012-02-28 15:35:00,62.02,62.08,61.98,62.06,62900.0,45.2123,45.2561,45.1832,45.2415,62900.0
2012-02-28 15:40:00,62.05,62.05,61.92,61.96,75400.0,45.2342,45.2342,45.1394,45.1686,75400.0
2012-02-28 15:45:00,61.96,62.01,61.91,61.98,105500.0,45.1686,45.205,45.1321,45.1832,105500.0
2012-02-28 15:50:00,61.99,62.02,61.95,61.99,87600.0,45.1904,45.2123,45.1613,45.1904,87600.0
2012-02-28 15:55:00,61.99,62.03,61.95,62.0,215500.0,45.1904,45.2196,45.1613,45.1977,215500.0
2012-02-29 09:30:00,62.18,62.3,62.12,62.21,91800.0,45.329,45.4164,45.2852,45.3508,91800.0
2012-02-29 09:35:00,62.21,62.3,62.14,62.14,83200.0,45.3508,45.4164,45.2998,45.2998,83200.0
2012-02-29 09:40:00,62.15,62.4,62.1,62.39,94500.0,45.3071,45.4893,45.2706,45.482,94500.0
2012-02-29 09:45:00,62.4,62.43,62.11,62.12,92400.0,45.4893,45.5112,45.2779,45.2852,92400.0
2012-02-29 09:50:00,62.12,62.2,62.02,62.04,47200.0,45.2852,45.3435,45.2123,45.2269,47200.0
2012-02-29 09:55:00,62.05,62.09,61.95,61.98,90300.0,45.2342,45.2633,45.1613,45.1832,90300.0
2012-02-29 10:00:00,61.96,61.97,61.26,61.37,304900.0,45.1686,45.1759,44.6583,44.7385,304900.0
2012-02-29 10:05:00,61.37,61.45,61.05,61.1,191600.0,44.7385,44.7968,44.5052,44.5416,191600.0
2012-02-29 10:10:00,61.12,61.4,61.05,61.3,139800.0,44.5562,44.7603,44.5052,44.6874,139800.0
2012-02-29 10:15:00,61.32,61.49,61.32,61.4,149600.0,44.702,44.8259,44.702,44.7603,149600.0
2012-02-29 10:20:00,61.4,61.63,61.23,61.6,104400.0,44.7603,44.928,44.6364,44.9061,104400.0
2012-02-29 10:25:00,61.6,61.63,61.46,61.48,75200.0,44.9061,44.928,44.8041,44.8187,75200.0
2012-02-29 10:30:00,61.48,61.48,61.13,61.19,118200.0,44.8187,44.8187,44.5635,44.6072,118200.0
2012-02-29 10:35:00,61.18,61.26,61.04,61.25,103100.0,44.6,44.6583,44.4979,44.651,103100.0
2012-02-29 10:40:00,61.24,61.29,60.86,60.88,160300.0,44.6437,44.6801,44.3667,44.3813,160300.0
2012-02-29 10:45:00,60.88,60.89,59.94,59.97,471600.0,44.3813,44.3885,43.696,43.7179,471600.0
2012-02-29 10:50:00,59.98,60.02,59.68,60.01,294300.0,43.7252,43.7543,43.5065,43.747,294300.0
2012-02-29 10:55:00,60.03,60.35,59.9,60.22,169600.0,43.7616,43.9949,43.6668,43.9001,169600.0
2012-02-29 11:00:00,60.22,60.3,60.0,60.28,138100.0,43.9001,43.9584,43.7397,43.9439,138100.0
2012-02-29 11:05:00,60.29,60.5,60.21,60.48,111800.0,43.9511,44.1042,43.8928,44.0897,111800.0
2012-02-29 11:10:00,60.49,60.57,60.15,60.15,132900.0,44.0969,44.1553,43.8491,43.8491,132900.0
2012-02-29 11:15:00,60.15,60.18,59.78,59.81,134500.0,43.8491,43.871,43.5794,43.6012,134500.0
2012-02-29 11:20:00,59.82,59.85,59.54,59.85,303800.0,43.6085,43.6304,43.4044,43.6304,303800.0
2012-02-29 11:25:00,59.84,59.98,59.53,59.58,333900.0,43.6231,43.7252,43.3971,43.4336,333900.0
2012-02-29 11:30:00,59.57,59.84,59.53,59.83,161600.0,43.4263,43.6231,43.3971,43.6158,161600.0
2012-02-29 11:35:00,59.82,59.97,59.79,59.92,120000.0,43.6085,43.7179,43.5867,43.6814,120000.0
2012-02-29 11:40:00,59.92,59.95,59.71,59.71,76800.0,43.6814,43.7033,43.5283,43.5283,76800.0
2012-02-29 11:45:00,59.7,59.9,59.65,59.89,64000.0,43.521,43.6668,43.4846,43.6596,64000.0
2012-02-29 11:50:00,59.89,59.92,59.8,59.87,132500.0,43.6596,43.6814,43.5939,43.645,132500.0
2012-02-29 11:55:00,59.89,59.9,59.79,59.85,66800.0,43.6596,43.6668,43.5867,43.6304,66800.0
2012-02-29 12:00:00,59.85,60.01,59.82,59.94,83000.0,43.6304,43.747,43.6085,43.696,83000.0
2012-02-29 12:05:00,59.94,59.95,59.61,59.87,121100.0,43.696,43.7033,43.4554,43.645,121100.0
2012-02-29 12:10:00,59.88,59.94,59.82,59.94,70600.0,43.6523,43.696,43.6085,43.696,70600.0
2012-02-29 12:15:00,59.94,60.12,59.92,60.05,71400.0,43.696,43.8272,43.6814,43.7762,71400.0
2012-02-29 12:20:00,60.05,60.14,59.97,60.08,70900.0,43.7762,43.8418,43.7179,43.7981,70900.0
2012-02-29 12:25:00,60.07,60.12,59.92,60.03,71800.0,43.7908,43.8272,43.6814,43.7616,71800.0
2012-02-29 12:30:00,60.03,60.06,59.68,59.68,57500.0,43.7616,43.7835,43.5065,43.5065,57500.0
2012-02-29 12:35:00,59.69,59.74,59.65,59.71,36800.0,43.5138,43.5502,43.4846,43.5283,36800.0
2012-02-29 12:40:00,59.71,59.79,59.56,59.59,64200.0,43.5283,43.5867,43.419,43.4409,64200.0
2012-02-29 12:45:00,59.59,59.68,59.58,59.63,37100.0,43.4409,43.5065,43.4336,43.47,37100.0
2012-02-29 12:50:00,59.63,59.87,59.6,59.86,52200.0,43.47,43.645,43.4481,43.6377,52200.0
2012-02-29 12:55:00,59.85,59.86,59.7,59.72,27500.0,43.6304,43.6377,43.521,43.5356,27500.0
2012-02-29 13:00:00,59.74,59.85,59.74,59.74,36700.0,43.5502,43.6304,43.5502,43.5502,36700.0
2012-02-29 13:05:00,59.76,59.94,59.76,59.88,36200.0,43.5648,43.696,43.5648,43.6523,36200.0
2012-02-29 13:10:00,59.87,59.88,59.72,59.79,37800.0,43.645,43.6523,43.5356,43.5867,37800.0
2012-02-29 13:15:00,59.79,59.82,59.6,59.6,89300.0,43.5867,43.6085,43.4481,43.4481,89300.0
2012-02-29 13:20:00,59.6,59.64,59.41,59.55,143400.0,43.4481,43.4773,43.3096,43.4117,143400.0
2012-02-29 13:25:00,59.53,59.54,59.33,59.36,111800.0,43.3971,43.4044,43.2513,43.2732,111800.0
2012-02-29 13:30:00,59.36,59.43,59.25,59.31,144100.0,43.2732,43.3242,43.193,43.2367,144100.0
2012-02-29 13:35:00,59.3,59.36,59.2,59.28,87500.0,43.2294,43.2732,43.1565,43.2149,87500.0
2012-02-29 13:40:00,59.29,59.41,59.27,59.39,78700.0,43.2222,43.3096,43.2076,43.2951,78700.0
2012-02-29 13:45:00,59.38,59.41,59.29,59.41,41800.0,43.2878,43.3096,43.2222,43.3096,41800.0
2012-02-29 13:50:00,59.4,59.41,59.11,59.23,116300.0,43.3023,43.3096,43.0909,43.1784,116300.0
2012-02-29 13:55:00,59.24,59.39,59.23,59.31,49600.0,43.1857,43.2951,43.1784,43.2367,49600.0
2012-02-29 14:00:00,59.3,59.46,59.27,59.43,74300.0,43.2294,43.3461,43.2076,43.3242,74300.0
2012-02-29 14:05:00,59.45,59.57,59.44,59.45,103600.0,43.3388,43.4263,43.3315,43.3388,103600.0
2012-02-29 14:10:00,59.43,59.57,59.34,59.35,77000.0,43.3242,43.4263,43.2586,43.2659,77000.0
2012-02-29 14:15:00,59.36,59.41,59.23,59.25,54100.0,43.2732,43.3096,43.1784,43.193,54100.0
2012-02-29 14:20:00,59.25,59.28,59.2,59.25,58100.0,43.193,43.2149,43.1565,43.193,58100.0
2012-02-29 14:25:00,59.26,59.5,59.25,59.5,124600.0,43.2003,43.3752,43.193,43.3752,124600.0
2012-02-29 14:30:00,59.49,59.71,59.49,59.63,139900.0,43.368,43.5283,43.368,43.47,139900.0
2012-02-29 14:35:00,59.63,59.68,59.59,59.61,61200.0,43.47,43.5065,43.4409,43.4554,61200.0
2012-02-29 14:40:00,59.61,59.61,59.46,59.52,70700.0,43.4554,43.4554,43.3461,43.3898,70700.0
2012-02-29 14:45:00,59.51,59.55,59.48,59.52,64300.0,43.3825,43.4117,43.3607,43.3898,64300.0
2012-02-29 14:50:00,59.53,59.59,59.52,59.59,44700.0,43.3971,43.4409,43.3898,43.4409,44700.0
2012-02-29 14:55:00,59.59,59.61,59.55,59.57,51300.0,43.4409,43.4554,43.4117,43.4263,51300.0
2012-02-29 15:00:00,59.56,59.59,59.48,59.5,101300.0,43.419,43.4409,43.3607,43.3752,101300.0
2012-02-29 15:05:00,59.49,59.49,59.34,59.37,72500.0,43.368,43.368,43.2586,43.2805,72500.0
2012-02-29 15:10:00,59.37,59.39,59.28,59.28,93300.0,43.2805,43.2951,43.2149,43.2149,93300.0
2012-02-29 15:15:00,59.28,59.29,59.2,59.26,77100.0,43.2149,43.2222,43.1565,43.2003,77100.0
2012-02-29 15:20:00,59.26,59.26,59.1,59.2,173400.0,43.2003,43.2003,43.0836,43.1565,173400.0
2012-02-29 15:25:00,59.21,59.21,59.11,59.15,113400.0,43.1638,43.1638,43.0909,43.1201,113400.0
2012-02-29 15:30:00,59.15,59.38,59.09,59.18,482000.0,43.1201,43.2878,43.0764,43.142,482000.0
2012-02-29 15:35:00,59.18,59.21,59.02,59.13,416300.0,43.142,43.1638,43.0253,43.1055,416300.0
2012-02-29 15:40:00,59.13,59.56,59.13,59.51,245000.0,43.1055,43.419,43.1055,43.3825,245000.0
2012-02-29 15:45:00,59.51,59.53,59.39,59.4,214100.0,43.3825,43.3971,43.2951,43.3023,214100.0
2012-02-29 15:50:00,59.41,59.44,59.31,59.37,249100.0,43.3096,43.3315,43.2367,43.2805,249100.0
2012-02-29 15:55:00,59.37,59.46,59.37,59.38,471000.0,43.2805,43.3461,43.2805,43.2878,471000.0
2012-03-01 09:30:00,59.59,59.77,59.5,59.77,163200.0,43.4409,43.5721,43.3752,43.5721,163200.0
2012-03-01 09:35:00,59.71,59.77,59.4,59.58,120600.0,43.5283,43.5721,43.3023,43.4336,120600.0
2012-03-01 09:40:00,59.57,59.71,59.42,59.71,121000.0,43.4263,43.5283,43.3169,43.5283,121000.0
2012-03-01 09:45:00,59.71,59.71,59.57,59.69,127700.0,43.5283,43.5283,43.4263,43.5138,127700.0
2012-03-01 09:50:00,59.67,59.99,59.66,59.72,154500.0,43.4992,43.7325,43.4919,43.5356,154500.0
2012-03-01 09:55:00,59.72,59.74,59.4,59.55,215900.0,43.5356,43.5502,43.3023,43.4117,215900.0
2012-03-01 10:00:00,59.54,59.81,59.42,59.68,164800.0,43.4044,43.6012,43.3169,43.5065,164800.0
2012-03-01 10:05:00,59.68,60.11,59.67,60.1,224300.0,43.5065,43.8199,43.4992,43.8126,224300.0
2012-03-01 10:10:00,60.1,60.5,60.1,60.45,239200.0,43.8126,44.1042,43.8126,44.0678,239200.0
2012-03-01 10:15:00,60.43,60.57,60.36,60.43,234700.0,44.0532,44.1553,44.0022,44.0532,234700.0
2012-03-01 10:20:00,60.43,60.54,60.3,60.53,115300.0,44.0532,44.1334,43.9584,44.1261,115300.0
2012-03-01 10:25:00,60.52,60.65,60.33,60.38,146700.0,44.1188,44.2136,43.9803,44.0168,146700.0
2012-03-01 10:30:00,60.39,60.45,60.24,60.34,64100.0,44.024,44.0678,43.9147,43.9876,64100.0
2012-03-01 10:35:00,60.34,60.46,60.25,60.3,65000.0,43.9876,44.0751,43.922,43.9584,65000.0
2012-03-01 10:40:00,60.29,60.31,60.13,60.14,107300.0,43.9511,43.9657,43.8345,43.8418,107300.0
2012-03-01 10:45:00,60.15,60.28,60.11,60.19,99100.0,43.8491,43.9439,43.8199,43.8782,99100.0
2012-03-01 10:50:00,60.18,60.18,60.02,60.03,113700.0,43.871,43.871,43.7543,43.7616,113700.0
2012-03-01 10:55:00,60.02,60.11,60.01,60.09,54800.0,43.7543,43.8199,43.747,43.8053,54800.0
2012-03-01 11:00:00,60.09,60.21,60.07,60.18,69700.0,43.8053,43.8928,43.7908,43.871,69700.0
2012-03-01 11:05:00,60.19,60.21,59.86,59.94,92200.0,43.8782,43.8928,43.6377,43.696,92200.0
2012-03-01 11:10:00,59.94,60.06,59.93,59.97,69700.0,43.696,43.7835,43.6887,43.7179,69700.0
2012-03-01 11:15:00,59.96,60.14,59.9,59.92,70300.0,43.7106,43.8418,43.6668,43.6814,70300.0
2012-03-01 11:20:00,59.92,60.03,59.8,59.85,53800.0,43.6814,43.7616,43.5939,43.6304,53800.0
2012-03-01 11:25:00,59.84,59.95,59.78,59.94,43100.0,43.6231,43.7033,43.5794,43.696,43100.0
2012-03-01 11:30:00,59.94,59.94,59.81,59.87,75600.0,43.696,43.696,43.6012,43.645,75600.0
2012-03-01 11:35:00,59.89,59.93,59.79,59.9,99700.0,43.6596,43.6887,43.5867,43.6668,99700.0
2012-03-01 11:40:00,59.91,60.1,59.9,60.02,62700.0,43.6741,43.8126,43.6668,43.7543,62700.0
2012-03-01 11:45:00,60.0,60.12,60.0,60.08,24900.0,43.7397,43.8272,43.7397,43.7981,24900.0
2012-03-01 11:50:00,60.1,60.17,60.01,60.06,26200.0,43.8126,43.8637,43.747,43.7835,26200.0
2012-03-01 11:55:00,60.07,60.1,60.02,60.07,21800.0,43.7908,43.8126,43.7543,43.7908,21800.0
2012-03-01 12:00:00,60.07,60.08,60.01,60.05,37100.0,43.7908,43.7981,43.747,43.7762,37100.0
2012-03-01 12:05:00,60.06,60.06,59.89,59.89,33600.0,43.7835,43.7835,43.6596,43.6596,33600.0
2012-03-01 12:10:00,59.9,60.01,59.88,60.0,65600.0,43.6668,43.747,43.6523,43.7397,65600.0
2012-03-01 12:15:00,60.01,60.03,59.9,59.91,33800.0,43.747,43.7616,43.6668,43.6741,33800.0
2012-03-01 12:20:00,59.91,60.02,59.91,59.98,50400.0,43.6741,43.7543,43.6741,43.7252,50400.0
2012-03-01 12:25:00,59.99,60.0,59.88,59.94,28300.0,43.7325,43.7397,43.6523,43.696,28300.0
2012-03-01 12:30:00,59.95,59.98,59.91,59.93,31600.0,43.7033,43.7252,43.6741,43.6887,31600.0
2012-03-01 12:35:00,59.93,59.96,59.87,59.94,24200.0,43.6887,43.7106,43.645,43.696,24200.0
2012-03-01 12:40:00,59.93,59.93,59.75,59.76,36800.0,43.6887,43.6887,43.5575,43.5648,36800.0
2012-03-01 12:45:00,59.77,59.97,59.77,59.97,40600.0,43.5721,43.7179,43.5721,43.7179,40600.0
2012-03-01 12:50:00,59.98,60.0,59.89,59.95,37800.0,43.7252,43.7397,43.6596,43.7033,37800.0
2012-03-01 12:55:00,59.95,59.95,59.84,59.91,31400.0,43.7033,43.7033,43.6231,43.6741,31400.0
2012-03-01 13:00:00,59.92,59.93,59.83,59.89,28000.0,43.6814,43.6887,43.6158,43.6596,28000.0
2012-03-01 13:05:00,59.88,60.0,59.86,59.99,24200.0,43.6523,43.7397,43.6377,43.7325,24200.0
2012-03-01 13:10:00,59.98,59.99,59.91,59.99,30000.0,43.7252,43.7325,43.6741,43.7325,30000.0
2012-03-01 13:15:00,59.98,59.98,59.85,59.86,19900.0,43.7252,43.7252,43.6304,43.6377,19900.0
2012-03-01 13:20:00,59.87,60.03,59.84,60.02,69300.0,43.645,43.7616,43.6231,43.7543,69300.0
2012-03-01 13:25:00,60.02,60.02,59.87,59.9,28600.0,43.7543,43.7543,43.645,43.6668,28600.0
2012-03-01 13:30:00,59.9,59.98,59.85,59.87,38200.0,43.6668,43.7252,43.6304,43.645,38200.0
2012-03-01 13:35:00,59.86,60.01,59.86,59.97,33700.0,43.6377,43.747,43.6377,43.7179,33700.0
2012-03-01 13:40:00,59.95,59.99,59.9,59.9,32200.0,43.7033,43.7325,43.6668,43.6668,32200.0
2012-03-01 13:45:00,59.9,59.96,59.83,59.89,26700.0,43.6668,43.7106,43.6158,43.6596,26700.0
2012-03-01 13:50:00,59.89,59.94,59.87,59.94,21400.0,43.6596,43.696,43.645,43.696,21400.0
2012-03-01 13:55:00,59.93,59.95,59.84,59.89,30500.0,43.6887,43.7033,43.6231,43.6596,30500.0
2012-03-01 14:00:00,59.9,59.96,59.89,59.89,30500.0,43.6668,43.7106,43.6596,43.6596,30500.0
2012-03-01 14:05:00,59.89,59.94,59.86,59.93,25900.0,43.6596,43.696,43.6377,43.6887,25900.0
2012-03-01 14:10:00,59.93,59.94,59.75,59.76,41300.0,43.6887,43.696,43.5575,43.5648,41300.0
2012-03-01 14:15:00,59.76,59.87,59.75,59.78,27600.0,43.5648,43.645,43.5575,43.5794,27600.0
2012-03-01 14:20:00,59.79,59.83,59.75,59.75,24200.0,43.5867,43.6158,43.5575,43.5575,24200.0
2012-03-01 14:25:00,59.77,59.8,59.74,59.75,32600.0,43.5721,43.5939,43.5502,43.5575,32600.0
2012-03-01 14:30:00,59.75,59.82,59.72,59.73,34800.0,43.5575,43.6085,43.5356,43.5429,34800.0
2012-03-01 14:35:00,59.73,59.74,59.66,59.67,23300.0,43.5429,43.5502,43.4919,43.4992,23300.0
2012-03-01 14:40:00,59.67,59.7,59.66,59.69,30100.0,43.4992,43.521,43.4919,43.5138,30100.0
2012-03-01 14:45:00,59.69,59.74,59.67,59.68,27400.0,43.5138,43.5502,43.4992,43.5065,27400.0
2012-03-01 14:50:00,59.68,59.71,59.63,59.68,31300.0,43.5065,43.5283,43.47,43.5065,31300.0
2012-03-01 14:55:00,59.67,59.69,59.62,59.67,23000.0,43.4992,43.5138,43.4627,43.4992,23000.0
2012-03-01 15:00:00,59.67,59.79,59.67,59.73,44600.0,43.4992,43.5867,43.4992,43.5429,44600.0
2012-03-01 15:05:00,59.74,59.78,59.71,59.73,35000.0,43.5502,43.5794,43.5283,43.5429,35000.0
2012-03-01 15:10:00,59.73,59.82,59.7,59.78,35700.0,43.5429,43.6085,43.521,43.5794,35700.0
2012-03-01 15:15:00,59.78,59.8,59.72,59.72,56900.0,43.5794,43.5939,43.5356,43.5356,56900.0
2012-03-01 15:20:00,59.73,59.77,59.64,59.7,95000.0,43.5429,43.5721,43.4773,43.521,95000.0
2012-03-01 15:25:00,59.69,59.73,59.64,59.7,157200.0,43.5138,43.5429,43.4773,43.521,157200.0
2012-03-01 15:30:00,59.7,59.73,59.65,59.67,99800.0,43.521,43.5429,43.4846,43.4992,99800.0
2012-03-01 15:35:00,59.67,59.67,59.53,59.59,82600.0,43.4992,43.4992,43.3971,43.4409,82600.0
2012-03-01 15:40:00,59.58,59.67,59.55,59.61,94700.0,43.4336,43.4992,43.4117,43.4554,94700.0
2012-03-01 15:45:00,59.62,59.7,59.57,59.59,153500.0,43.4627,43.521,43.4263,43.4409,153500.0
2012-03-01 15:50:00,59.59,59.71,59.59,59.67,139800.0,43.4409,43.5283,43.4409,43.4992,139800.0
2012-03-01 15:55:00,59.66,59.71,59.57,59.68,296000.0,43.4919,43.5283,43.4263,43.5065,296000.0
2012-03-02 09:30:00,59.31,59.47,59.0,59.15,151400.0,43.2367,43.3534,43.0107,43.1201,151400.0
2012-03-02 09:35:00,59.15,59.45,59.06,59.35,77100.0,43.1201,43.3388,43.0545,43.2659,77100.0
2012-03-02 09:40:00,59.36,59.37,59.05,59.05,43700.0,43.2732,43.2805,43.0472,43.0472,43700.0
2012-03-02 09:45:00,59.05,59.2,58.97,59.11,119000.0,43.0472,43.1565,42.9889,43.0909,119000.0
2012-03-02 09:50:00,59.09,59.28,59.09,59.28,46900.0,43.0764,43.2149,43.0764,43.2149,46900.0
2012-03-02 09:55:00,59.27,59.28,58.72,59.02,158400.0,43.2076,43.2149,42.8066,43.0253,158400.0
2012-03-02 10:00:00,59.03,59.09,58.81,58.93,125700.0,43.0326,43.0764,42.8722,42.9597,125700.0
2012-03-02 10:05:00,58.92,59.06,58.86,58.9,125900.0,42.9524,43.0545,42.9087,42.9378,125900.0
2012-03-02 10:10:00,58.9,59.13,58.88,59.09,45600.0,42.9378,43.1055,42.9233,43.0764,45600.0
2012-03-02 10:15:00,59.09,59.18,59.04,59.05,107600.0,43.0764,43.142,43.0399,43.0472,107600.0
2012-03-02 10:20:00,59.05,59.15,59.04,59.12,25200.0,43.0472,43.1201,43.0399,43.0982,25200.0
2012-03-02 10:25:00,59.12,59.24,59.1,59.18,44800.0,43.0982,43.1857,43.0836,43.142,44800.0
2012-03-02 10:30:00,59.18,59.21,59.04,59.13,67300.0,43.142,43.1638,43.0399,43.1055,67300.0
2012-03-02 10:35:00,59.15,59.19,59.04,59.07,32600.0,43.1201,43.1493,43.0399,43.0618,32600.0
2012-03-02 10:40:00,59.08,59.33,59.05,59.3,50900.0,43.0691,43.2513,43.0472,43.2294,50900.0
2012-03-02 10:45:00,59.3,59.31,59.07,59.09,34600.0,43.2294,43.2367,43.0618,43.0764,34600.0
2012-03-02 10:50:00,59.09,59.22,59.08,59.19,46800.0,43.0764,43.1711,43.0691,43.1493,46800.0
2012-03-02 10:55:00,59.19,59.26,59.04,59.1,74700.0,43.1493,43.2003,43.0399,43.0836,74700.0
2012-03-02 11:00:00,59.1,59.19,58.94,59.05,128500.0,43.0836,43.1493,42.967,43.0472,128500.0
2012-03-02 11:05:00,59.07,59.12,59.01,59.12,39000.0,43.0618,43.0982,43.018,43.0982,39000.0
2012-03-02 11:10:00,59.11,59.11,59.02,59.06,48300.0,43.0909,43.0909,43.0253,43.0545,48300.0
2012-03-02 11:15:00,59.05,59.07,58.97,59.02,45000.0,43.0472,43.0618,42.9889,43.0253,45000.0
2012-03-02 11:20:00,59.03,59.06,58.96,59.05,20900.0,43.0326,43.0545,42.9816,43.0472,20900.0
2012-03-02 11:25:00,59.07,59.09,59.01,59.06,24600.0,43.0618,43.0764,43.018,43.0545,24600.0
2012-03-02 11:30:00,59.07,59.18,59.06,59.18,35200.0,43.0618,43.142,43.0545,43.142,35200.0
2012-03-02 11:35:00,59.17,59.29,59.16,59.22,30300.0,43.1347,43.2222,43.1274,43.1711,30300.0
2012-03-02 11:40:00,59.23,59.23,59.08,59.12,26200.0,43.1784,43.1784,43.0691,43.0982,26200.0
2012-03-02 11:45:00,59.11,59.17,59.05,59.09,29500.0,43.0909,43.1347,43.0472,43.0764,29500.0
2012-03-02 11:50:00,59.09,59.1,59.03,59.04,29000.0,43.0764,43.0836,43.0326,43.0399,29000.0
2012-03-02 11:55:00,59.05,59.08,59.02,59.06,17100.0,43.0472,43.0691,43.0253,43.0545,17100.0
2012-03-02 12:00:00,59.06,59.11,59.02,59.03,13200.0,43.0545,43.0909,43.0253,43.0326,13200.0
2012-03-02 12:05:00,59.04,59.05,58.97,59.0,23700.0,43.0399,43.0472,42.9889,43.0107,23700.0
2012-03-02 12:10:00,59.0,59.0,58.92,58.97,16200.0,43.0107,43.0107,42.9524,42.9889,16200.0
2012-03-02 12:15:00,58.97,59.01,58.92,58.97,25400.0,42.9889,43.018,42.9524,42.9889,25400.0
2012-03-02 12:20:00,58.96,58.96,58.86,58.91,41700.0,42.9816,42.9816,42.9087,42.9451,41700.0
2012-03-02 12:25:00,58.89,58.92,58.85,58.91,42100.0,42.9306,42.9524,42.9014,42.9451,42100.0
2012-03-02 12:30:00,58.91,58.95,58.88,58.89,21600.0,42.9451,42.9743,42.9233,42.9306,21600.0
2012-03-02 12:35:00,58.9,58.93,58.87,58.89,19600.0,42.9378,42.9597,42.916,42.9306,19600.0
2012-03-02 12:40:00,58.89,58.9,58.82,58.82,20900.0,42.9306,42.9378,42.8795,42.8795,20900.0
2012-03-02 12:45:00,58.84,58.89,58.81,58.88,26200.0,42.8941,42.9306,42.8722,42.9233,26200.0
2012-03-02 12:50:00,58.88,58.9,58.81,58.82,86100.0,42.9233,42.9378,42.8722,42.8795,86100.0
2012-03-02 12:55:00,58.82,58.88,58.79,58.8,24300.0,42.8795,42.9233,42.8577,42.8649,24300.0
2012-03-02 13:00:00,58.8,58.85,58.72,58.85,44000.0,42.8649,42.9014,42.8066,42.9014,44000.0
2012-03-02 13:05:00,58.82,58.83,58.75,58.79,33300.0,42.8795,42.8868,42.8285,42.8577,33300.0
2012-03-02 13:10:00,58.78,58.79,58.68,58.75,77300.0,42.8504,42.8577,42.7775,42.8285,77300.0
2012-03-02 13:15:00,58.73,58.73,58.5,58.59,116000.0,42.8139,42.8139,42.6462,42.7119,116000.0
2012-03-02 13:20:00,58.59,58.64,58.52,58.57,66900.0,42.7119,42.7483,42.6608,42.6973,66900.0
2012-03-02 13:25:00,58.58,58.71,58.56,58.58,40300.0,42.7046,42.7993,42.69,42.7046,40300.0
2012-03-02 13:30:00,58.59,58.79,58.58,58.72,35200.0,42.7119,42.8577,42.7046,42.8066,35200.0
2012-03-02 13:35:00,58.72,58.81,58.71,58.76,19600.0,42.8066,42.8722,42.7993,42.8358,19600.0
2012-03-02 13:40:00,58.78,58.78,58.69,58.71,35000.0,42.8504,42.8504,42.7848,42.7993,35000.0
2012-03-02 13:45:00,58.72,58.73,58.64,58.66,20000.0,42.8066,42.8139,42.7483,42.7629,20000.0
2012-03-02 13:50:00,58.66,58.74,58.66,58.69,12400.0,42.7629,42.8212,42.7629,42.7848,12400.0
2012-03-02 13:55:00,58.7,58.81,58.69,58.81,17100.0,42.792,42.8722,42.7848,42.8722,17100.0
2012-03-02 14:00:00,58.81,58.83,58.75,58.8,41800.0,42.8722,42.8868,42.8285,42.8649,41800.0
2012-03-02 14:05:00,58.81,58.86,58.78,58.86,32300.0,42.8722,42.9087,42.8504,42.9087,32300.0
2012-03-02 14:10:00,58.84,58.85,58.76,58.82,19700.0,42.8941,42.9014,42.8358,42.8795,19700.0
2012-03-02 14:15:00,58.81,58.88,58.79,58.87,27100.0,42.8722,42.9233,42.8577,42.916,27100.0
2012-03-02 14:20:00,58.87,58.9,58.82,58.85,44200.0,42.916,42.9378,42.8795,42.9014,44200.0
2012-03-02 14:25:00,58.86,58.9,58.79,58.81,15500.0,42.9087,42.9378,42.8577,42.8722,15500.0
2012-03-02 14:30:00,58.8,58.81,58.69,58.7,24300.0,42.8649,42.8722,42.7848,42.792,24300.0
2012-03-02 14:35:00,58.7,58.76,58.7,58.74,25400.0,42.792,42.8358,42.792,42.8212,25400.0
2012-03-02 14:40:00,58.74,58.77,58.71,58.76,27400.0,42.8212,42.8431,42.7993,42.8358,27400.0
2012-03-02 14:45:00,58.76,58.82,58.75,58.82,22500.0,42.8358,42.8795,42.8285,42.8795,22500.0
2012-03-02 14:50:00,58.81,58.82,58.77,58.8,27600.0,42.8722,42.8795,42.8431,42.8649,27600.0
2012-03-02 14:55:00,58.79,58.83,58.76,58.82,45700.0,42.8577,42.8868,42.8358,42.8795,45700.0
2012-03-02 15:00:00,58.83,58.84,58.78,58.79,57200.0,42.8868,42.8941,42.8504,42.8577,57200.0
2012-03-02 15:05:00,58.8,58.8,58.74,58.75,39400.0,42.8649,42.8649,42.8212,42.8285,39400.0
2012-03-02 15:10:00,58.75,58.76,58.71,58.72,35100.0,42.8285,42.8358,42.7993,42.8066,35100.0
2012-03-02 15:15:00,58.71,58.8,58.65,58.77,112500.0,42.7993,42.8649,42.7556,42.8431,112500.0
2012-03-02 15:20:00,58.76,58.83,58.75,58.78,48700.0,42.8358,42.8868,42.8285,42.8504,48700.0
2012-03-02 15:25:00,58.79,58.96,58.78,58.96,51100.0,42.8577,42.9816,42.8504,42.9816,51100.0
2012-03-02 15:30:00,58.95,59.04,58.95,59.03,84000.0,42.9743,43.0399,42.9743,43.0326,84000.0
2012-03-02 15:35:00,59.02,59.04,58.96,58.96,60900.0,43.0253,43.0399,42.9816,42.9816,60900.0
2012-03-02 15:40:00,58.97,59.01,58.94,58.95,101200.0,42.9889,43.018,42.967,42.9743,101200.0
2012-03-02 15:45:00,58.95,59.0,58.94,58.94,107500.0,42.9743,43.0107,42.967,42.967,107500.0
2012-03-02 15:50:00,58.94,59.0,58.88,58.92,104500.0,42.967,43.0107,42.9233,42.9524,104500.0
2012-03-02 15:55:00,58.93,58.98,58.84,58.97,247600.0,42.9597,42.9962,42.8941,42.9889,247600.0
2012-03-05 09:30:00,58.94,59.03,58.62,58.9,162800.0,42.967,43.0326,42.7337,42.9378,162800.0
2012-03-05 09:35:00,58.9,58.92,58.7,58.79,60900.0,42.9378,42.9524,42.792,42.8577,60900.0
2012-03-05 09:40:00,58.79,58.81,58.56,58.56,41100.0,42.8577,42.8722,42.69,42.69,41100.0
2012-03-05 09:45:00,58.56,58.6,58.42,58.57,94400.0,42.69,42.7191,42.5879,42.6973,94400.0
2012-03-05 09:50:00,58.59,58.63,58.4,58.5,99200.0,42.7119,42.741,42.5733,42.6462,99200.0
2012-03-05 09:55:00,58.5,58.53,58.41,58.51,42100.0,42.6462,42.6681,42.5806,42.6535,42100.0
2012-03-05 10:00:00,58.51,58.61,58.45,58.61,120000.0,42.6535,42.7264,42.6098,42.7264,120000.0
2012-03-05 10:05:00,58.6,58.64,58.45,58.54,123800.0,42.7191,42.7483,42.6098,42.6754,123800.0
2012-03-05 10:10:00,58.55,58.56,58.28,58.33,173400.0,42.6827,42.69,42.4859,42.5223,173400.0
2012-03-05 10:15:00,58.33,58.36,58.18,58.27,233700.0,42.5223,42.5442,42.413,42.4786,233700.0
2012-03-05 10:20:00,58.27,58.28,58.18,58.23,164800.0,42.4786,42.4859,42.413,42.4494,164800.0
2012-03-05 10:25:00,58.23,58.24,58.09,58.15,122700.0,42.4494,42.4567,42.3474,42.3911,122700.0
2012-03-05 10:30:00,58.16,58.16,58.01,58.06,123900.0,42.3984,42.3984,42.289,42.3255,123900.0
2012-03-05 10:35:00,58.06,58.2,58.05,58.08,67700.0,42.3255,42.4275,42.3182,42.3401,67700.0
2012-03-05 10:40:00,58.09,58.22,58.06,58.07,66700.0,42.3474,42.4421,42.3255,42.3328,66700.0
2012-03-05 10:45:00,58.06,58.13,58.02,58.09,43700.0,42.3255,42.3765,42.2963,42.3474,43700.0
2012-03-05 10:50:00,58.08,58.29,58.07,58.2,59500.0,42.3401,42.4932,42.3328,42.4275,59500.0
2012-03-05 10:55:00,58.2,58.2,58.08,58.15,40400.0,42.4275,42.4275,42.3401,42.3911,40400.0
2012-03-05 11:00:00,58.15,58.17,58.03,58.04,110500.0,42.3911,42.4057,42.3036,42.3109,110500.0
2012-03-05 11:05:00,58.04,58.25,58.04,58.21,91800.0,42.3109,42.464,42.3109,42.4348,91800.0
2012-03-05 11:10:00,58.21,58.23,57.98,58.0,111900.0,42.4348,42.4494,42.2672,42.2817,111900.0
2012-03-05 11:15:00,58.01,58.07,57.95,58.03,72900.0,42.289,42.3328,42.2453,42.3036,72900.0
2012-03-05 11:20:00,58.02,58.05,57.95,57.95,54800.0,42.2963,42.3182,42.2453,42.2453,54800.0
2012-03-05 11:25:00,57.94,58.03,57.93,58.0,48400.0,42.238,42.3036,42.2307,42.2817,48400.0
2012-03-05 11:30:00,58.0,58.03,57.95,58.0,37400.0,42.2817,42.3036,42.2453,42.2817,37400.0
2012-03-05 11:35:00,58.0,58.08,57.98,58.06,34300.0,42.2817,42.3401,42.2672,42.3255,34300.0
2012-03-05 11:40:00,58.05,58.16,58.04,58.12,48100.0,42.3182,42.3984,42.3109,42.3692,48100.0
2012-03-05 11:45:00,58.12,58.15,58.03,58.04,42300.0,42.3692,42.3911,42.3036,42.3109,42300.0
2012-03-05 11:50:00,58.04,58.04,57.95,57.99,29700.0,42.3109,42.3109,42.2453,42.2745,29700.0
2012-03-05 11:55:00,58.0,58.02,57.91,57.93,26100.0,42.2817,42.2963,42.2161,42.2307,26100.0
2012-03-05 12:00:00,57.94,57.99,57.91,57.93,40900.0,42.238,42.2745,42.2161,42.2307,40900.0
2012-03-05 12:05:00,57.93,57.98,57.88,57.89,42500.0,42.2307,42.2672,42.1943,42.2016,42500.0
2012-03-05 12:10:00,57.9,57.92,57.88,57.92,49000.0,42.2088,42.2234,42.1943,42.2234,49000.0
2012-03-05 12:15:00,57.92,57.92,57.88,57.92,52400.0,42.2234,42.2234,42.1943,42.2234,52400.0
2012-03-05 12:20:00,57.92,57.93,57.88,57.9,32600.0,42.2234,42.2307,42.1943,42.2088,32600.0
2012-03-05 12:25:00,57.89,57.93,57.82,57.93,38000.0,42.2016,42.2307,42.1505,42.2307,38000.0
2012-03-05 12:30:00,57.93,57.95,57.84,57.91,38800.0,42.2307,42.2453,42.1651,42.2161,38800.0
2012-03-05 12:35:00,57.89,58.01,57.82,58.0,52500.0,42.2016,42.289,42.1505,42.2817,52500.0
2012-03-05 12:40:00,58.01,58.08,57.99,58.06,32700.0,42.289,42.3401,42.2745,42.3255,32700.0
2012-03-05 12:45:00,58.06,58.08,57.96,57.96,35200.0,42.3255,42.3401,42.2526,42.2526,35200.0
2012-03-05 12:50:00,57.95,57.95,57.79,57.8,48700.0,42.2453,42.2453,42.1287,42.1359,48700.0
2012-03-05 12:55:00,57.8,57.82,57.78,57.81,57300.0,42.1359,42.1505,42.1214,42.1432,57300.0
2012-03-05 13:00:00,57.79,57.85,57.79,57.83,33000.0,42.1287,42.1724,42.1287,42.1578,33000.0
2012-03-05 13:05:00,57.83,57.86,57.78,57.78,44700.0,42.1578,42.1797,42.1214,42.1214,44700.0
2012-03-05 13:10:00,57.78,57.86,57.78,57.83,29800.0,42.1214,42.1797,42.1214,42.1578,29800.0
2012-03-05 13:15:00,57.82,57.86,57.81,57.85,22400.0,42.1505,42.1797,42.1432,42.1724,22400.0
2012-03-05 13:20:00,57.84,57.94,57.77,57.86,45400.0,42.1651,42.238,42.1141,42.1797,45400.0
2012-03-05 13:25:00,57.86,57.86,57.79,57.84,11200.0,42.1797,42.1797,42.1287,42.1651,11200.0
2012-03-05 13:30:00,57.83,57.87,57.82,57.84,18700.0,42.1578,42.187,42.1505,42.1651,18700.0
2012-03-05 13:35:00,57.84,57.84,57.75,57.76,43200.0,42.1651,42.1651,42.0995,42.1068,43200.0
2012-03-05 13:40:00,57.76,57.79,57.75,57.76,30700.0,42.1068,42.1287,42.0995,42.1068,30700.0
2012-03-05 13:45:00,57.75,57.87,57.75,57.81,41500.0,42.0995,42.187,42.0995,42.1432,41500.0
2012-03-05 13:50:00,57.82,57.82,57.72,57.74,36000.0,42.1505,42.1505,42.0776,42.0922,36000.0
2012-03-05 13:55:00,57.73,57.84,57.71,57.76,37100.0,42.0849,42.1651,42.0703,42.1068,37100.0
2012-03-05 14:00:00,57.76,57.83,57.76,57.8,25300.0,42.1068,42.1578,42.1068,42.1359,25300.0
2012-03-05 14:05:00,57.81,57.82,57.76,57.82,23700.0,42.1432,42.1505,42.1068,42.1505,23700.0
2012-03-05 14:10:00,57.82,57.82,57.75,57.75,31200.0,42.1505,42.1505,42.0995,42.0995,31200.0
2012-03-05 14:15:00,57.75,57.8,57.74,57.8,30300.0,42.0995,42.1359,42.0922,42.1359,30300.0
2012-03-05 14:20:00,57.8,57.81,57.73,57.76,32000.0,42.1359,42.1432,42.0849,42.1068,32000.0
2012-03-05 14:25:00,57.77,57.85,57.75,57.8,41000.0,42.1141,42.1724,42.0995,42.1359,41000.0
2012-03-05 14:30:00,57.79,57.84,57.76,57.79,41200.0,42.1287,42.1651,42.1068,42.1287,41200.0
2012-03-05 14:35:00,57.77,57.78,57.75,57.78,18900.0,42.1141,42.1214,42.0995,42.1214,18900.0
2012-03-05 14:40:00,57.79,57.79,57.74,57.78,22000.0,42.1287,42.1287,42.0922,42.1214,22000.0
2012-03-05 14:45:00,57.77,57.81,57.77,57.77,22500.0,42.1141,42.1432,42.1141,42.1141,22500.0
2012-03-05 14:50:00,57.78,57.86,57.76,57.83,22200.0,42.1214,42.1797,42.1068,42.1578,22200.0
2012-03-05 14:55:00,57.84,58.0,57.84,57.93,52300.0,42.1651,42.2817,42.1651,42.2307,52300.0
2012-03-05 15:00:00,57.93,57.97,57.89,57.93,103600.0,42.2307,42.2599,42.2016,42.2307,103600.0
2012-03-05 15:05:00,57.93,58.0,57.88,57.88,59300.0,42.2307,42.2817,42.1943,42.1943,59300.0
2012-03-05 15:10:00,57.89,57.9,57.8,57.82,55300.0,42.2016,42.2088,42.1359,42.1505,55300.0
2012-03-05 15:15:00,57.81,57.96,57.81,57.94,61500.0,42.1432,42.2526,42.1432,42.238,61500.0
2012-03-05 15:20:00,57.93,57.99,57.87,57.88,113700.0,42.2307,42.2745,42.187,42.1943,113700.0
2012-03-05 15:25:00,57.89,57.91,57.86,57.9,77400.0,42.2016,42.2161,42.1797,42.2088,77400.0
2012-03-05 15:30:00,57.9,57.93,57.86,57.89,110100.0,42.2088,42.2307,42.1797,42.2016,110100.0
2012-03-05 15:35:00,57.88,57.89,57.83,57.86,103400.0,42.1943,42.2016,42.1578,42.1797,103400.0
2012-03-05 15:40:00,57.85,57.87,57.75,57.76,148100.0,42.1724,42.187,42.0995,42.1068,148100.0
2012-03-05 15:45:00,57.77,57.88,57.73,57.83,252800.0,42.1141,42.1943,42.0849,42.1578,252800.0
2012-03-05 15:50:00,57.83,57.88,57.77,57.88,268700.0,42.1578,42.1943,42.1141,42.1943,268700.0
2012-03-05 15:55:00,57.88,57.9,57.8,57.9,355100.0,42.1943,42.2088,42.1359,42.2088,355100.0
2012-03-06 09:30:00,56.98,57.12,56.53,56.93,308700.0,41.5382,41.6402,41.2101,41.5017,308700.0
2012-03-06 09:35:00,56.91,56.95,56.42,56.43,165800.0,41.4871,41.5163,41.1299,41.1372,165800.0
2012-03-06 09:40:00,56.42,56.6,56.35,56.54,149400.0,41.1299,41.2612,41.0789,41.2174,149400.0
2012-03-06 09:45:00,56.55,56.59,56.2,56.26,193800.0,41.2247,41.2539,40.9696,41.0133,193800.0
2012-03-06 09:50:00,56.27,56.44,56.24,56.33,129100.0,41.0206,41.1445,40.9987,41.0643,129100.0
2012-03-06 09:55:00,56.33,56.41,56.24,56.26,117700.0,41.0643,41.1226,40.9987,41.0133,117700.0
2012-03-06 10:00:00,56.25,56.41,56.24,56.26,183800.0,41.006,41.1226,40.9987,41.0133,183800.0
2012-03-06 10:05:00,56.27,56.37,56.13,56.24,182200.0,41.0206,41.0935,40.9185,40.9987,182200.0
2012-03-06 10:10:00,56.24,56.29,56.08,56.15,148900.0,40.9987,41.0352,40.8821,40.9331,148900.0
2012-03-06 10:15:00,56.16,56.24,56.05,56.2,107700.0,40.9404,40.9987,40.8602,40.9696,107700.0
2012-03-06 10:20:00,56.21,56.24,56.0,56.03,119700.0,40.9768,40.9987,40.8238,40.8456,119700.0
2012-03-06 10:25:00,56.02,56.21,55.88,55.92,309900.0,40.8383,40.9768,40.7363,40.7654,309900.0
2012-03-06 10:30:00,55.93,56.25,55.91,56.25,208500.0,40.7727,41.006,40.7581,41.006,208500.0
2012-03-06 10:35:00,56.25,56.39,56.22,56.36,194800.0,41.006,41.1081,40.9841,41.0862,194800.0
2012-03-06 10:40:00,56.36,56.38,56.14,56.14,148100.0,41.0862,41.1008,40.9258,40.9258,148100.0
2012-03-06 10:45:00,56.14,56.14,55.96,56.03,98100.0,40.9258,40.9258,40.7946,40.8456,98100.0
2012-03-06 10:50:00,56.03,56.04,55.81,55.89,115000.0,40.8456,40.8529,40.6852,40.7436,115000.0
2012-03-06 10:55:00,55.87,56.15,55.87,56.0,101200.0,40.729,40.9331,40.729,40.8238,101200.0
2012-03-06 11:00:00,56.0,56.34,56.0,56.28,87300.0,40.8238,41.0716,40.8238,41.0279,87300.0
2012-03-06 11:05:00,56.28,56.37,56.21,56.29,147600.0,41.0279,41.0935,40.9768,41.0352,147600.0
2012-03-06 11:10:00,56.28,56.43,56.19,56.4,195100.0,41.0279,41.1372,40.9623,41.1154,195100.0
2012-03-06 11:15:00,56.4,56.58,56.37,56.38,87500.0,41.1154,41.2466,41.0935,41.1008,87500.0
2012-03-06 11:20:00,56.39,56.44,56.28,56.33,114300.0,41.1081,41.1445,41.0279,41.0643,114300.0
2012-03-06 11:25:00,56.33,56.46,56.22,56.33,179700.0,41.0643,41.1591,40.9841,41.0643,179700.0
2012-03-06 11:30:00,56.33,56.36,56.23,56.28,102400.0,41.0643,41.0862,40.9914,41.0279,102400.0
2012-03-06 11:35:00,56.29,56.44,56.26,56.37,78100.0,41.0352,41.1445,41.0133,41.0935,78100.0
2012-03-06 11:40:00,56.37,56.44,56.31,56.35,57100.0,41.0935,41.1445,41.0497,41.0789,57100.0
2012-03-06 11:45:00,56.33,56.35,56.21,56.33,75200.0,41.0643,41.0789,40.9768,41.0643,75200.0
2012-03-06 11:50:00,56.34,56.49,56.32,56.41,80400.0,41.0716,41.181,41.057,41.1226,80400.0
2012-03-06 11:55:00,56.41,56.55,56.38,56.55,53200.0,41.1226,41.2247,41.1008,41.2247,53200.0
2012-03-06 12:00:00,56.54,56.7,56.46,56.48,111200.0,41.2174,41.3341,41.1591,41.1737,111200.0
2012-03-06 12:05:00,56.48,56.54,56.36,56.4,86800.0,41.1737,41.2174,41.0862,41.1154,86800.0
2012-03-06 12:10:00,56.4,56.45,56.32,56.37,55700.0,41.1154,41.1518,41.057,41.0935,55700.0
2012-03-06 12:15:00,56.36,56.47,56.3,56.44,59300.0,41.0862,41.1664,41.0425,41.1445,59300.0
2012-03-06 12:20:00,56.43,56.48,56.38,56.46,35600.0,41.1372,41.1737,41.1008,41.1591,35600.0
2012-03-06 12:25:00,56.47,56.53,56.4,56.47,41300.0,41.1664,41.2101,41.1154,41.1664,41300.0
2012-03-06 12:30:00,56.49,56.49,56.35,56.4,42800.0,41.181,41.181,41.0789,41.1154,42800.0
2012-03-06 12:35:00,56.39,56.45,56.36,56.37,30600.0,41.1081,41.1518,41.0862,41.0935,30600.0
2012-03-06 12:40:00,56.38,56.49,56.37,56.4,35200.0,41.1008,41.181,41.0935,41.1154,35200.0
2012-03-06 12:45:00,56.38,56.5,56.34,56.5,33300.0,41.1008,41.1883,41.0716,41.1883,33300.0
2012-03-06 12:50:00,56.5,56.51,56.43,56.48,40100.0,41.1883,41.1955,41.1372,41.1737,40100.0
2012-03-06 12:55:00,56.49,56.53,56.45,56.5,45200.0,41.181,41.2101,41.1518,41.1883,45200.0
2012-03-06 13:00:00,56.48,56.57,56.42,56.56,43000.0,41.1737,41.2393,41.1299,41.232,43000.0
2012-03-06 13:05:00,56.56,56.72,56.55,56.7,46900.0,41.232,41.3486,41.2247,41.3341,46900.0
2012-03-06 13:10:00,56.71,56.73,56.54,56.6,116800.0,41.3413,41.3559,41.2174,41.2612,116800.0
2012-03-06 13:15:00,56.59,56.66,56.55,56.66,22700.0,41.2539,41.3049,41.2247,41.3049,22700.0
2012-03-06 13:20:00,56.66,56.76,56.64,56.76,91900.0,41.3049,41.3778,41.2903,41.3778,91900.0
2012-03-06 13:25:00,56.77,56.8,56.68,56.75,44500.0,41.3851,41.407,41.3195,41.3705,44500.0
2012-03-06 13:30:00,56.73,56.87,56.72,56.86,68100.0,41.3559,41.458,41.3486,41.4507,68100.0
2012-03-06 13:35:00,56.87,56.95,56.86,56.93,44000.0,41.458,41.5163,41.4507,41.5017,44000.0
2012-03-06 13:40:00,56.94,57.0,56.78,56.78,139600.0,41.509,41.5528,41.3924,41.3924,139600.0
2012-03-06 13:45:00,56.78,56.85,56.65,56.85,74700.0,41.3924,41.4434,41.2976,41.4434,74700.0
2012-03-06 13:50:00,56.86,56.88,56.7,56.79,40900.0,41.4507,41.4653,41.3341,41.3997,40900.0
2012-03-06 13:55:00,56.79,56.82,56.7,56.71,28500.0,41.3997,41.4215,41.3341,41.3413,28500.0
2012-03-06 14:00:00,56.72,56.81,56.66,56.81,131200.0,41.3486,41.4142,41.3049,41.4142,131200.0
2012-03-06 14:05:00,56.81,56.88,56.76,56.85,39200.0,41.4142,41.4653,41.3778,41.4434,39200.0
2012-03-06 14:10:00,56.84,56.9,56.78,56.84,80200.0,41.4361,41.4799,41.3924,41.4361,80200.0
2012-03-06 14:15:00,56.83,56.91,56.8,56.91,54600.0,41.4288,41.4871,41.407,41.4871,54600.0
2012-03-06 14:20:00,56.91,56.96,56.8,56.8,56000.0,41.4871,41.5236,41.407,41.407,56000.0
2012-03-06 14:25:00,56.8,56.82,56.73,56.81,67300.0,41.407,41.4215,41.3559,41.4142,67300.0
2012-03-06 14:30:00,56.8,56.85,56.74,56.8,55700.0,41.407,41.4434,41.3632,41.407,55700.0
2012-03-06 14:35:00,56.79,56.79,56.66,56.71,60300.0,41.3997,41.3997,41.3049,41.3413,60300.0
2012-03-06 14:40:00,56.71,56.71,56.59,56.62,52300.0,41.3413,41.3413,41.2539,41.2757,52300.0
2012-03-06 14:45:00,56.63,56.64,56.54,56.58,26000.0,41.283,41.2903,41.2174,41.2466,26000.0
2012-03-06 14:50:00,56.59,56.68,56.59,56.65,44900.0,41.2539,41.3195,41.2539,41.2976,44900.0
2012-03-06 14:55:00,56.65,56.69,56.59,56.59,61700.0,41.2976,41.3268,41.2539,41.2539,61700.0
2012-03-06 15:00:00,56.58,56.71,56.57,56.71,62500.0,41.2466,41.3413,41.2393,41.3413,62500.0
2012-03-06 15:05:00,56.71,56.78,56.7,56.75,69700.0,41.3413,41.3924,41.3341,41.3705,69700.0
2012-03-06 15:10:00,56.76,56.85,56.75,56.84,99500.0,41.3778,41.4434,41.3705,41.4361,99500.0
2012-03-06 15:15:00,56.84,56.98,56.8,56.97,65800.0,41.4361,41.5382,41.407,41.5309,65800.0
2012-03-06 15:20:00,56.97,57.05,56.95,57.01,73900.0,41.5309,41.5892,41.5163,41.56,73900.0
2012-03-06 15:25:00,57.03,57.06,56.97,57.05,100600.0,41.5746,41.5965,41.5309,41.5892,100600.0
2012-03-06 15:30:00,57.04,57.1,56.98,57.08,164700.0,41.5819,41.6257,41.5382,41.6111,164700.0
2012-03-06 15:35:00,57.09,57.14,57.05,57.1,125800.0,41.6184,41.6548,41.5892,41.6257,125800.0
2012-03-06 15:40:00,57.1,57.19,57.07,57.18,111300.0,41.6257,41.6913,41.6038,41.684,111300.0
2012-03-06 15:45:00,57.18,57.22,57.12,57.21,197500.0,41.684,41.7131,41.6402,41.7058,197500.0
2012-03-06 15:50:00,57.21,57.27,57.17,57.2,258700.0,41.7058,41.7496,41.6767,41.6986,258700.0
2012-03-06 15:55:00,57.21,57.24,57.15,57.17,278700.0,41.7058,41.7277,41.6621,41.6767,278700.0
2012-03-07 09:30:00,57.11,57.28,56.71,56.79,142000.0,41.6329,41.7569,41.3413,41.3997,142000.0
2012-03-07 09:35:00,56.79,56.97,56.7,56.96,140600.0,41.3997,41.5309,41.3341,41.5236,140600.0
2012-03-07 09:40:00,56.97,56.99,56.8,56.81,67100.0,41.5309,41.5455,41.407,41.4142,67100.0
2012-03-07 09:45:00,56.8,56.88,56.45,56.51,147000.0,41.407,41.4653,41.1518,41.1955,147000.0
2012-03-07 09:50:00,56.5,56.75,56.47,56.59,105000.0,41.1883,41.3705,41.1664,41.2539,105000.0
2012-03-07 09:55:00,56.59,56.78,56.53,56.55,109300.0,41.2539,41.3924,41.2101,41.2247,109300.0
2012-03-07 10:00:00,56.55,56.56,56.42,56.5,86600.0,41.2247,41.232,41.1299,41.1883,86600.0
2012-03-07 10:05:00,56.49,56.51,56.29,56.34,153000.0,41.181,41.1955,41.0352,41.0716,153000.0
2012-03-07 10:10:00,56.34,56.47,56.33,56.37,53300.0,41.0716,41.1664,41.0643,41.0935,53300.0
2012-03-07 10:15:00,56.37,56.39,56.25,56.3,141900.0,41.0935,41.1081,41.006,41.0425,141900.0
2012-03-07 10:20:00,56.28,56.31,56.2,56.21,145300.0,41.0279,41.0497,40.9696,40.9768,145300.0
2012-03-07 10:25:00,56.21,56.3,56.16,56.3,192600.0,40.9768,41.0425,40.9404,41.0425,192600.0
2012-03-07 10:30:00,56.31,56.33,56.25,56.25,60500.0,41.0497,41.0643,41.006,41.006,60500.0
2012-03-07 10:35:00,56.25,56.36,56.23,56.35,158500.0,41.006,41.0862,40.9914,41.0789,158500.0
2012-03-07 10:40:00,56.32,56.33,56.24,56.26,127400.0,41.057,41.0643,40.9987,41.0133,127400.0
2012-03-07 10:45:00,56.26,56.29,56.15,56.18,114100.0,41.0133,41.0352,40.9331,40.955,114100.0
2012-03-07 10:50:00,56.19,56.26,56.19,56.24,87700.0,40.9623,41.0133,40.9623,40.9987,87700.0
2012-03-07 10:55:00,56.24,56.38,56.2,56.37,82700.0,40.9987,41.1008,40.9696,41.0935,82700.0
2012-03-07 11:00:00,56.36,56.61,56.33,56.53,100000.0,41.0862,41.2684,41.0643,41.2101,100000.0
2012-03-07 11:05:00,56.55,56.94,56.55,56.93,227800.0,41.2247,41.509,41.2247,41.5017,227800.0
2012-03-07 11:10:00,56.94,56.95,56.75,56.75,113700.0,41.509,41.5163,41.3705,41.3705,113700.0
2012-03-07 11:15:00,56.74,56.8,56.55,56.55,191100.0,41.3632,41.407,41.2247,41.2247,191100.0
2012-03-07 11:20:00,56.55,56.58,56.34,56.43,149500.0,41.2247,41.2466,41.0716,41.1372,149500.0
2012-03-07 11:25:00,56.44,56.53,56.4,56.44,50600.0,41.1445,41.2101,41.1154,41.1445,50600.0
2012-03-07 11:30:00,56.45,56.69,56.45,56.67,148900.0,41.1518,41.3268,41.1518,41.3122,148900.0
2012-03-07 11:35:00,56.67,56.84,56.62,56.81,249600.0,41.3122,41.4361,41.2757,41.4142,249600.0
2012-03-07 11:40:00,56.8,56.96,56.8,56.95,110700.0,41.407,41.5236,41.407,41.5163,110700.0
2012-03-07 11:45:00,56.95,56.97,56.79,56.84,65700.0,41.5163,41.5309,41.3997,41.4361,65700.0
2012-03-07 11:50:00,56.85,56.91,56.74,56.86,66300.0,41.4434,41.4871,41.3632,41.4507,66300.0
2012-03-07 11:55:00,56.86,56.96,56.85,56.92,39400.0,41.4507,41.5236,41.4434,41.4944,39400.0
2012-03-07 12:00:00,56.93,56.95,56.81,56.85,50500.0,41.5017,41.5163,41.4142,41.4434,50500.0
2012-03-07 12:05:00,56.87,56.87,56.76,56.8,67000.0,41.458,41.458,41.3778,41.407,67000.0
2012-03-07 12:10:00,56.8,56.85,56.69,56.69,58200.0,41.407,41.4434,41.3268,41.3268,58200.0
2012-03-07 12:15:00,56.69,56.75,56.64,56.72,35600.0,41.3268,41.3705,41.2903,41.3486,35600.0
2012-03-07 12:20:00,56.73,56.73,56.59,56.61,26300.0,41.3559,41.3559,41.2539,41.2684,26300.0
2012-03-07 12:25:00,56.61,56.62,56.55,56.56,29600.0,41.2684,41.2757,41.2247,41.232,29600.0
2012-03-07 12:30:00,56.55,56.57,56.5,56.52,22400.0,41.2247,41.2393,41.1883,41.2028,22400.0
2012-03-07 12:35:00,56.52,56.59,56.47,56.55,47600.0,41.2028,41.2539,41.1664,41.2247,47600.0
2012-03-07 12:40:00,56.55,56.65,56.55,56.65,33300.0,41.2247,41.2976,41.2247,41.2976,33300.0
2012-03-07 12:45:00,56.64,56.71,56.64,56.67,63200.0,41.2903,41.3413,41.2903,41.3122,63200.0
2012-03-07 12:50:00,56.69,56.72,56.67,56.68,21000.0,41.3268,41.3486,41.3122,41.3195,21000.0
2012-03-07 12:55:00,56.69,56.73,56.67,56.7,19700.0,41.3268,41.3559,41.3122,41.3341,19700.0
2012-03-07 13:00:00,56.7,56.73,56.62,56.72,36900.0,41.3341,41.3559,41.2757,41.3486,36900.0
2012-03-07 13:05:00,56.71,56.74,56.68,56.71,18600.0,41.3413,41.3632,41.3195,41.3413,18600.0
2012-03-07 13:10:00,56.7,56.79,56.7,56.78,41700.0,41.3341,41.3997,41.3341,41.3924,41700.0
2012-03-07 13:15:00,56.79,56.86,56.76,56.84,45300.0,41.3997,41.4507,41.3778,41.4361,45300.0
2012-03-07 13:20:00,56.84,56.84,56.76,56.8,52700.0,41.4361,41.4361,41.3778,41.407,52700.0
2012-03-07 13:25:00,56.8,56.83,56.77,56.77,31100.0,41.407,41.4288,41.3851,41.3851,31100.0
2012-03-07 13:30:00,56.78,56.78,56.69,56.73,40600.0,41.3924,41.3924,41.3268,41.3559,40600.0
2012-03-07 13:35:00,56.73,56.83,56.73,56.78,22000.0,41.3559,41.4288,41.3559,41.3924,22000.0
2012-03-07 13:40:00,56.79,56.79,56.61,56.68,57400.0,41.3997,41.3997,41.2684,41.3195,57400.0
2012-03-07 13:45:00,56.67,56.69,56.6,56.62,54600.0,41.3122,41.3268,41.2612,41.2757,54600.0
2012-03-07 13:50:00,56.63,56.71,56.63,56.65,43600.0,41.283,41.3413,41.283,41.2976,43600.0
2012-03-07 13:55:00,56.66,56.72,56.61,56.64,31000.0,41.3049,41.3486,41.2684,41.2903,31000.0
2012-03-07 14:00:00,56.64,56.73,56.64,56.7,40100.0,41.2903,41.3559,41.2903,41.3341,40100.0
2012-03-07 14:05:00,56.7,56.76,56.68,56.73,34100.0,41.3341,41.3778,41.3195,41.3559,34100.0
2012-03-07 14:10:00,56.72,56.73,56.66,56.67,46300.0,41.3486,41.3559,41.3049,41.3122,46300.0
2012-03-07 14:15:00,56.68,56.73,56.68,56.71,21500.0,41.3195,41.3559,41.3195,41.3413,21500.0
2012-03-07 14:20:00,56.7,56.71,56.58,56.6,55500.0,41.3341,41.3413,41.2466,41.2612,55500.0
2012-03-07 14:25:00,56.61,56.63,56.58,56.62,31100.0,41.2684,41.283,41.2466,41.2757,31100.0
2012-03-07 14:30:00,56.62,56.64,56.55,56.55,31100.0,41.2757,41.2903,41.2247,41.2247,31100.0
2012-03-07 14:35:00,56.56,56.6,56.53,56.57,28600.0,41.232,41.2612,41.2101,41.2393,28600.0
2012-03-07 14:40:00,56.58,56.58,56.51,56.52,22000.0,41.2466,41.2466,41.1955,41.2028,22000.0
2012-03-07 14:45:00,56.52,56.58,56.52,56.57,22600.0,41.2028,41.2466,41.2028,41.2393,22600.0
2012-03-07 14:50:00,56.58,56.68,56.58,56.66,34200.0,41.2466,41.3195,41.2466,41.3049,34200.0
2012-03-07 14:55:00,56.67,56.7,56.65,56.7,23700.0,41.3122,41.3341,41.2976,41.3341,23700.0
2012-03-07 15:00:00,56.7,56.76,56.69,56.75,24100.0,41.3341,41.3778,41.3268,41.3705,24100.0
2012-03-07 15:05:00,56.75,56.76,56.69,56.69,32600.0,41.3705,41.3778,41.3268,41.3268,32600.0
2012-03-07 15:10:00,56.7,56.79,56.68,56.77,28300.0,41.3341,41.3997,41.3195,41.3851,28300.0
2012-03-07 15:15:00,56.76,56.81,56.73,56.81,31700.0,41.3778,41.4142,41.3559,41.4142,31700.0
2012-03-07 15:20:00,56.8,56.87,56.77,56.79,85700.0,41.407,41.458,41.3851,41.3997,85700.0
2012-03-07 15:25:00,56.8,56.82,56.72,56.75,52400.0,41.407,41.4215,41.3486,41.3705,52400.0
2012-03-07 15:30:00,56.74,56.78,56.69,56.7,61600.0,41.3632,41.3924,41.3268,41.3341,61600.0
2012-03-07 15:35:00,56.69,56.71,56.6,56.61,76500.0,41.3268,41.3413,41.2612,41.2684,76500.0
2012-03-07 15:40:00,56.62,56.8,56.62,56.79,92700.0,41.2757,41.407,41.2757,41.3997,92700.0
2012-03-07 15:45:00,56.79,56.89,56.79,56.83,181500.0,41.3997,41.4726,41.3997,41.4288,181500.0
2012-03-07 15:50:00,56.83,56.84,56.74,56.78,110100.0,41.4288,41.4361,41.3632,41.3924,110100.0
2012-03-07 15:55:00,56.78,56.79,56.71,56.72,209400.0,41.3924,41.3997,41.3413,41.3486,209400.0
2012-03-08 09:30:00,57.15,57.18,56.73,56.75,151900.0,41.6621,41.684,41.3559,41.3705,151900.0
2012-03-08 09:35:00,56.77,56.83,56.42,56.45,99000.0,41.3851,41.4288,41.1299,41.1518,99000.0
2012-03-08 09:40:00,56.43,56.63,56.34,56.63,70100.0,41.1372,41.283,41.0716,41.283,70100.0
2012-03-08 09:45:00,56.6,56.69,56.32,56.35,65300.0,41.2612,41.3268,41.057,41.0789,65300.0
2012-03-08 09:50:00,56.34,56.49,56.31,56.4,113100.0,41.0716,41.181,41.0497,41.1154,113100.0
2012-03-08 09:55:00,56.41,56.49,56.25,56.28,76500.0,41.1226,41.181,41.006,41.0279,76500.0
2012-03-08 10:00:00,56.28,56.36,56.17,56.24,92200.0,41.0279,41.0862,40.9477,40.9987,92200.0
2012-03-08 10:05:00,56.23,56.4,56.21,56.38,97700.0,40.9914,41.1154,40.9768,41.1008,97700.0
2012-03-08 10:10:00,56.36,56.36,56.24,56.27,72600.0,41.0862,41.0862,40.9987,41.0206,72600.0
2012-03-08 10:15:00,56.27,56.53,56.24,56.53,86700.0,41.0206,41.2101,40.9987,41.2101,86700.0
2012-03-08 10:20:00,56.53,56.55,56.42,56.44,56700.0,41.2101,41.2247,41.1299,41.1445,56700.0
2012-03-08 10:25:00,56.44,56.57,56.42,56.55,55000.0,41.1445,41.2393,41.1299,41.2247,55000.0
2012-03-08 10:30:00,56.54,56.72,56.54,56.62,59000.0,41.2174,41.3486,41.2174,41.2757,59000.0
2012-03-08 10:35:00,56.6,56.62,56.49,56.52,60300.0,41.2612,41.2757,41.181,41.2028,60300.0
2012-03-08 10:40:00,56.52,56.53,56.44,56.51,67600.0,41.2028,41.2101,41.1445,41.1955,67600.0
2012-03-08 10:45:00,56.52,56.7,56.49,56.67,91000.0,41.2028,41.3341,41.181,41.3122,91000.0
2012-03-08 10:50:00,56.67,56.71,56.63,56.67,63800.0,41.3122,41.3413,41.283,41.3122,63800.0
2012-03-08 10:55:00,56.68,56.71,56.64,56.65,34400.0,41.3195,41.3413,41.2903,41.2976,34400.0
2012-03-08 11:00:00,56.66,56.67,56.56,56.62,73600.0,41.3049,41.3122,41.232,41.2757,73600.0
2012-03-08 11:05:00,56.63,56.64,56.52,56.58,31500.0,41.283,41.2903,41.2028,41.2466,31500.0
2012-03-08 11:10:00,56.58,56.67,56.55,56.62,49700.0,41.2466,41.3122,41.2247,41.2757,49700.0
2012-03-08 11:15:00,56.62,56.7,56.6,56.64,61200.0,41.2757,41.3341,41.2612,41.2903,61200.0
2012-03-08 11:20:00,56.63,56.72,56.59,56.67,43400.0,41.283,41.3486,41.2539,41.3122,43400.0
2012-03-08 11:25:00,56.67,56.7,56.61,56.64,41100.0,41.3122,41.3341,41.2684,41.2903,41100.0
2012-03-08 11:30:00,56.66,56.67,56.54,56.55,69300.0,41.3049,41.3122,41.2174,41.2247,69300.0
2012-03-08 11:35:00,56.55,56.6,56.55,56.6,37400.0,41.2247,41.2612,41.2247,41.2612,37400.0
2012-03-08 11:40:00,56.6,56.67,56.54,56.55,55900.0,41.2612,41.3122,41.2174,41.2247,55900.0
2012-03-08 11:45:00,56.54,56.58,56.44,56.44,50100.0,41.2174,41.2466,41.1445,41.1445,50100.0
2012-03-08 11:50:00,56.44,56.56,56.43,56.56,46800.0,41.1445,41.232,41.1372,41.232,46800.0
2012-03-08 11:55:00,56.56,56.63,56.56,56.62,31400.0,41.232,41.283,41.232,41.2757,31400.0
2012-03-08 12:00:00,56.63,56.65,56.57,56.61,36300.0,41.283,41.2976,41.2393,41.2684,36300.0
2012-03-08 12:05:00,56.62,56.7,56.62,56.68,37200.0,41.2757,41.3341,41.2757,41.3195,37200.0
2012-03-08 12:10:00,56.69,56.73,56.63,56.7,48500.0,41.3268,41.3559,41.283,41.3341,48500.0
2012-03-08 12:15:00,56.68,56.71,56.62,56.71,56500.0,41.3195,41.3413,41.2757,41.3413,56500.0
2012-03-08 12:20:00,56.71,56.76,56.68,56.75,33200.0,41.3413,41.3778,41.3195,41.3705,33200.0
2012-03-08 12:25:00,56.74,57.0,56.74,56.95,152000.0,41.3632,41.5528,41.3632,41.5163,152000.0
2012-03-08 12:30:00,56.95,57.02,56.95,56.99,90800.0,41.5163,41.5673,41.5163,41.5455,90800.0
2012-03-08 12:35:00,56.99,57.03,56.96,57.01,30400.0,41.5455,41.5746,41.5236,41.56,30400.0
2012-03-08 12:40:00,57.01,57.06,56.99,57.0,34200.0,41.56,41.5965,41.5455,41.5528,34200.0
2012-03-08 12:45:00,57.0,57.07,57.0,57.07,42100.0,41.5528,41.6038,41.5528,41.6038,42100.0
2012-03-08 12:50:00,57.07,57.12,57.07,57.1,30100.0,41.6038,41.6402,41.6038,41.6257,30100.0
2012-03-08 12:55:00,57.09,57.09,56.98,56.98,89900.0,41.6184,41.6184,41.5382,41.5382,89900.0
2012-03-08 13:00:00,56.99,57.0,56.86,56.86,41100.0,41.5455,41.5528,41.4507,41.4507,41100.0
2012-03-08 13:05:00,56.86,56.93,56.84,56.93,36900.0,41.4507,41.5017,41.4361,41.5017,36900.0
2012-03-08 13:10:00,56.92,56.94,56.87,56.92,25400.0,41.4944,41.509,41.458,41.4944,25400.0
2012-03-08 13:15:00,56.93,56.93,56.84,56.87,34000.0,41.5017,41.5017,41.4361,41.458,34000.0
2012-03-08 13:20:00,56.87,56.89,56.76,56.88,26600.0,41.458,41.4726,41.3778,41.4653,26600.0
2012-03-08 13:25:00,56.87,56.9,56.85,56.87,18500.0,41.458,41.4799,41.4434,41.458,18500.0
2012-03-08 13:30:00,56.88,56.94,56.85,56.93,46900.0,41.4653,41.509,41.4434,41.5017,46900.0
2012-03-08 13:35:00,56.93,56.97,56.9,56.96,20400.0,41.5017,41.5309,41.4799,41.5236,20400.0
2012-03-08 13:40:00,56.97,57.01,56.95,56.99,22000.0,41.5309,41.56,41.5163,41.5455,22000.0
2012-03-08 13:45:00,56.99,57.03,56.93,56.94,16600.0,41.5455,41.5746,41.5017,41.509,16600.0
2012-03-08 13:50:00,56.94,56.97,56.89,56.95,20500.0,41.509,41.5309,41.4726,41.5163,20500.0
2012-03-08 13:55:00,56.95,57.0,56.94,56.98,22300.0,41.5163,41.5528,41.509,41.5382,22300.0
2012-03-08 14:00:00,56.98,56.99,56.93,56.94,19100.0,41.5382,41.5455,41.5017,41.509,19100.0
2012-03-08 14:05:00,56.94,57.0,56.93,56.99,11400.0,41.509,41.5528,41.5017,41.5455,11400.0
2012-03-08 14:10:00,56.98,57.01,56.98,56.98,18500.0,41.5382,41.56,41.5382,41.5382,18500.0
2012-03-08 14:15:00,56.97,57.0,56.92,56.96,123900.0,41.5309,41.5528,41.4944,41.5236,123900.0
2012-03-08 14:20:00,56.96,57.0,56.92,56.95,77100.0,41.5236,41.5528,41.4944,41.5163,77100.0
2012-03-08 14:25:00,56.95,57.01,56.94,57.0,27700.0,41.5163,41.56,41.509,41.5528,27700.0
2012-03-08 14:30:00,57.0,57.02,56.97,57.0,18300.0,41.5528,41.5673,41.5309,41.5528,18300.0
2012-03-08 14:35:00,57.01,57.03,56.95,57.01,38800.0,41.56,41.5746,41.5163,41.56,38800.0
2012-03-08 14:40:00,57.0,57.01,56.91,56.93,46200.0,41.5528,41.56,41.4871,41.5017,46200.0
2012-03-08 14:45:00,56.93,56.98,56.91,56.94,37900.0,41.5017,41.5382,41.4871,41.509,37900.0
2012-03-08 14:50:00,56.96,57.06,56.96,57.04,49000.0,41.5236,41.5965,41.5236,41.5819,49000.0
2012-03-08 14:55:00,57.05,57.06,56.99,57.04,36400.0,41.5892,41.5965,41.5455,41.5819,36400.0
2012-03-08 15:00:00,57.04,57.05,56.98,57.01,37900.0,41.5819,41.5892,41.5382,41.56,37900.0
2012-03-08 15:05:00,57.01,57.05,57.01,57.04,45500.0,41.56,41.5892,41.56,41.5819,45500.0
2012-03-08 15:10:00,57.05,57.17,57.05,57.17,67300.0,41.5892,41.6767,41.5892,41.6767,67300.0
2012-03-08 15:15:00,57.17,57.21,57.13,57.19,58300.0,41.6767,41.7058,41.6475,41.6913,58300.0
2012-03-08 15:20:00,57.19,57.24,57.19,57.21,43800.0,41.6913,41.7277,41.6913,41.7058,43800.0
2012-03-08 15:25:00,57.2,57.23,57.15,57.17,34300.0,41.6986,41.7204,41.6621,41.6767,34300.0
2012-03-08 15:30:00,57.18,57.2,57.08,57.09,79000.0,41.684,41.6986,41.6111,41.6184,79000.0
2012-03-08 15:35:00,57.09,57.1,57.01,57.04,93800.0,41.6184,41.6257,41.56,41.5819,93800.0
2012-03-08 15:40:00,57.05,57.09,57.02,57.07,59400.0,41.5892,41.6184,41.5673,41.6038,59400.0
2012-03-08 15:45:00,57.07,57.08,56.96,56.99,121400.0,41.6038,41.6111,41.5236,41.5455,121400.0
2012-03-08 15:50:00,57.0,57.0,56.94,56.96,117300.0,41.5528,41.5528,41.509,41.5236,117300.0
2012-03-08 15:55:00,56.95,56.97,56.92,56.96,233400.0,41.5163,41.5309,41.4944,41.5236,233400.0
2012-03-09 09:30:00,56.76,56.81,56.32,56.33,170900.0,41.3778,41.4142,41.057,41.0643,170900.0
2012-03-09 09:35:00,56.33,56.44,56.11,56.4,232500.0,41.0643,41.1445,40.9039,41.1154,232500.0
2012-03-09 09:40:00,56.39,56.54,56.33,56.52,216000.0,41.1081,41.2174,41.0643,41.2028,216000.0
2012-03-09 09:45:00,56.53,56.67,56.47,56.49,128100.0,41.2101,41.3122,41.1664,41.181,128100.0
2012-03-09 09:50:00,56.5,56.67,56.5,56.65,72500.0,41.1883,41.3122,41.1883,41.2976,72500.0
2012-03-09 09:55:00,56.65,56.65,56.51,56.55,85700.0,41.2976,41.2976,41.1955,41.2247,85700.0
2012-03-09 10:00:00,56.58,56.92,56.55,56.88,98800.0,41.2466,41.4944,41.2247,41.4653,98800.0
2012-03-09 10:05:00,56.88,56.93,56.77,56.83,128100.0,41.4653,41.5017,41.3851,41.4288,128100.0
2012-03-09 10:10:00,56.85,56.88,56.61,56.62,106500.0,41.4434,41.4653,41.2684,41.2757,106500.0
2012-03-09 10:15:00,56.63,56.73,56.45,56.61,126700.0,41.283,41.3559,41.1518,41.2684,126700.0
2012-03-09 10:20:00,56.62,56.79,56.61,56.74,66300.0,41.2757,41.3997,41.2684,41.3632,66300.0
2012-03-09 10:25:00,56.76,56.8,56.7,56.74,41600.0,41.3778,41.407,41.3341,41.3632,41600.0
2012-03-09 10:30:00,56.75,57.2,56.75,57.19,147000.0,41.3705,41.6986,41.3705,41.6913,147000.0
2012-03-09 10:35:00,57.18,57.75,57.18,57.75,337800.0,41.684,42.0995,41.684,42.0995,337800.0
2012-03-09 10:40:00,57.75,57.84,57.28,57.33,216100.0,42.0995,42.1651,41.7569,41.7933,216100.0
2012-03-09 10:45:00,57.33,57.39,57.06,57.06,88700.0,41.7933,41.8371,41.5965,41.5965,88700.0
2012-03-09 10:50:00,57.08,57.27,57.04,57.05,95200.0,41.6111,41.7496,41.5819,41.5892,95200.0
2012-03-09 10:55:00,57.05,57.13,56.87,56.91,212900.0,41.5892,41.6475,41.458,41.4871,212900.0
2012-03-09 11:00:00,56.91,57.1,56.84,57.01,147700.0,41.4871,41.6257,41.4361,41.56,147700.0
2012-03-09 11:05:00,56.99,57.1,56.87,57.04,64600.0,41.5455,41.6257,41.458,41.5819,64600.0
2012-03-09 11:10:00,57.05,57.18,57.04,57.05,39300.0,41.5892,41.684,41.5819,41.5892,39300.0
2012-03-09 11:15:00,57.05,57.1,56.99,57.08,46600.0,41.5892,41.6257,41.5455,41.6111,46600.0
2012-03-09 11:20:00,57.07,57.1,57.02,57.07,39600.0,41.6038,41.6257,41.5673,41.6038,39600.0
2012-03-09 11:25:00,57.07,57.12,57.02,57.04,69900.0,41.6038,41.6402,41.5673,41.5819,69900.0
2012-03-09 11:30:00,57.03,57.24,57.03,57.13,72600.0,41.5746,41.7277,41.5746,41.6475,72600.0
2012-03-09 11:35:00,57.13,57.15,57.07,57.15,37300.0,41.6475,41.6621,41.6038,41.6621,37300.0
2012-03-09 11:40:00,57.16,57.19,57.13,57.15,32600.0,41.6694,41.6913,41.6475,41.6621,32600.0
2012-03-09 11:45:00,57.15,57.22,57.1,57.15,37900.0,41.6621,41.7131,41.6257,41.6621,37900.0
2012-03-09 11:50:00,57.15,57.23,57.11,57.18,94900.0,41.6621,41.7204,41.6329,41.684,94900.0
2012-03-09 11:55:00,57.17,57.23,57.16,57.17,28200.0,41.6767,41.7204,41.6694,41.6767,28200.0
2012-03-09 12:00:00,57.19,57.22,57.12,57.15,37600.0,41.6913,41.7131,41.6402,41.6621,37600.0
2012-03-09 12:05:00,57.16,57.21,57.14,57.2,30800.0,41.6694,41.7058,41.6548,41.6986,30800.0
2012-03-09 12:10:00,57.2,57.26,57.2,57.26,86800.0,41.6986,41.7423,41.6986,41.7423,86800.0
2012-03-09 12:15:00,57.26,57.31,57.24,57.28,28700.0,41.7423,41.7787,41.7277,41.7569,28700.0
2012-03-09 12:20:00,57.28,57.29,57.23,57.23,16700.0,41.7569,41.7642,41.7204,41.7204,16700.0
2012-03-09 12:25:00,57.24,57.24,57.18,57.21,21100.0,41.7277,41.7277,41.684,41.7058,21100.0
2012-03-09 12:30:00,57.21,57.22,57.15,57.16,31000.0,41.7058,41.7131,41.6621,41.6694,31000.0
2012-03-09 12:35:00,57.16,57.19,57.15,57.18,19300.0,41.6694,41.6913,41.6621,41.684,19300.0
2012-03-09 12:40:00,57.18,57.19,57.14,57.14,15400.0,41.684,41.6913,41.6548,41.6548,15400.0
2012-03-09 12:45:00,57.15,57.19,57.13,57.18,35200.0,41.6621,41.6913,41.6475,41.684,35200.0
2012-03-09 12:50:00,57.17,57.2,57.16,57.18,34800.0,41.6767,41.6986,41.6694,41.684,34800.0
2012-03-09 12:55:00,57.2,57.2,57.15,57.17,21000.0,41.6986,41.6986,41.6621,41.6767,21000.0
2012-03-09 13:00:00,57.16,57.18,57.14,57.16,13400.0,41.6694,41.684,41.6548,41.6694,13400.0
2012-03-09 13:05:00,57.16,57.19,57.09,57.1,39100.0,41.6694,41.6913,41.6184,41.6257,39100.0
2012-03-09 13:10:00,57.09,57.1,57.05,57.07,26000.0,41.6184,41.6257,41.5892,41.6038,26000.0
2012-03-09 13:15:00,57.07,57.13,57.06,57.09,20800.0,41.6038,41.6475,41.5965,41.6184,20800.0
2012-03-09 13:20:00,57.09,57.09,56.92,56.92,33200.0,41.6184,41.6184,41.4944,41.4944,33200.0
2012-03-09 13:25:00,56.93,56.94,56.79,56.82,56000.0,41.5017,41.509,41.3997,41.4215,56000.0
2012-03-09 13:30:00,56.83,56.94,56.81,56.89,19800.0,41.4288,41.509,41.4142,41.4726,19800.0
2012-03-09 13:35:00,56.91,56.98,56.9,56.93,13500.0,41.4871,41.5382,41.4799,41.5017,13500.0
2012-03-09 13:40:00,56.95,56.95,56.84,56.85,12300.0,41.5163,41.5163,41.4361,41.4434,12300.0
2012-03-09 13:45:00,56.85,56.85,56.76,56.77,32300.0,41.4434,41.4434,41.3778,41.3851,32300.0
2012-03-09 13:50:00,56.78,56.84,56.75,56.83,40800.0,41.3924,41.4361,41.3705,41.4288,40800.0
2012-03-09 13:55:00,56.84,56.9,56.83,56.89,17700.0,41.4361,41.4799,41.4288,41.4726,17700.0
2012-03-09 14:00:00,56.9,56.95,56.9,56.93,20400.0,41.4799,41.5163,41.4799,41.5017,20400.0
2012-03-09 14:05:00,56.94,56.97,56.92,56.94,23000.0,41.509,41.5309,41.4944,41.509,23000.0
2012-03-09 14:10:00,56.94,57.03,56.94,56.94,52100.0,41.509,41.5746,41.509,41.509,52100.0
2012-03-09 14:15:00,56.94,56.96,56.89,56.9,24700.0,41.509,41.5236,41.4726,41.4799,24700.0
2012-03-09 14:20:00,56.9,56.91,56.85,56.86,30200.0,41.4799,41.4871,41.4434,41.4507,30200.0
2012-03-09 14:25:00,56.85,56.86,56.76,56.76,41500.0,41.4434,41.4507,41.3778,41.3778,41500.0
2012-03-09 14:30:00,56.77,56.88,56.76,56.83,26600.0,41.3851,41.4653,41.3778,41.4288,26600.0
2012-03-09 14:35:00,56.83,56.88,56.82,56.83,28100.0,41.4288,41.4653,41.4215,41.4288,28100.0
2012-03-09 14:40:00,56.83,56.88,56.8,56.8,26400.0,41.4288,41.4653,41.407,41.407,26400.0
2012-03-09 14:45:00,56.81,56.85,56.77,56.8,41200.0,41.4142,41.4434,41.3851,41.407,41200.0
2012-03-09 14:50:00,56.8,56.81,56.71,56.71,42200.0,41.407,41.4142,41.3413,41.3413,42200.0
2012-03-09 14:55:00,56.72,56.72,56.6,56.69,44100.0,41.3486,41.3486,41.2612,41.3268,44100.0
2012-03-09 15:00:00,56.69,56.81,56.69,56.77,39400.0,41.3268,41.4142,41.3268,41.3851,39400.0
2012-03-09 15:05:00,56.78,56.85,56.76,56.78,24100.0,41.3924,41.4434,41.3778,41.3924,24100.0
2012-03-09 15:10:00,56.79,56.79,56.7,56.74,37900.0,41.3997,41.3997,41.3341,41.3632,37900.0
2012-03-09 15:15:00,56.75,56.75,56.71,56.71,13800.0,41.3705,41.3705,41.3413,41.3413,13800.0
2012-03-09 15:20:00,56.71,56.79,56.7,56.75,47500.0,41.3413,41.3997,41.3341,41.3705,47500.0
2012-03-09 15:25:00,56.74,56.78,56.68,56.77,67700.0,41.3632,41.3924,41.3195,41.3851,67700.0
2012-03-09 15:30:00,56.77,56.77,56.71,56.75,51700.0,41.3851,41.3851,41.3413,41.3705,51700.0
2012-03-09 15:35:00,56.76,56.84,56.74,56.82,61000.0,41.3778,41.4361,41.3632,41.4215,61000.0
2012-03-09 15:40:00,56.82,56.89,56.79,56.82,59200.0,41.4215,41.4726,41.3997,41.4215,59200.0
2012-03-09 15:45:00,56.83,56.87,56.79,56.79,86400.0,41.4288,41.458,41.3997,41.3997,86400.0
2012-03-09 15:50:00,56.8,56.8,56.72,56.74,109700.0,41.407,41.407,41.3486,41.3632,109700.0
2012-03-09 15:55:00,56.74,56.88,56.74,56.87,211200.0,41.3632,41.4653,41.3632,41.458,211200.0
2012-03-12 09:30:00,56.7,56.88,56.5,56.52,81300.0,41.3341,41.4653,41.1883,41.2028,81300.0
2012-03-12 09:35:00,56.53,56.83,56.5,56.77,55200.0,41.2101,41.4288,41.1883,41.3851,55200.0
2012-03-12 09:40:00,56.76,56.9,56.5,56.51,44800.0,41.3778,41.4799,41.1883,41.1955,44800.0
2012-03-12 09:45:00,56.51,56.54,56.35,56.52,80500.0,41.1955,41.2174,41.0789,41.2028,80500.0
2012-03-12 09:50:00,56.5,56.5,56.27,56.31,72500.0,41.1883,41.1883,41.0206,41.0497,72500.0
2012-03-12 09:55:00,56.33,56.43,56.32,56.37,46300.0,41.0643,41.1372,41.057,41.0935,46300.0
2012-03-12 10:00:00,56.36,56.39,56.2,56.2,116600.0,41.0862,41.1081,40.9696,40.9696,116600.0
2012-03-12 10:05:00,56.19,56.32,56.15,56.17,84900.0,40.9623,41.057,40.9331,40.9477,84900.0
2012-03-12 10:10:00,56.18,56.25,56.11,56.23,117500.0,40.955,41.006,40.9039,40.9914,117500.0
2012-03-12 10:15:00,56.23,56.29,56.12,56.26,114900.0,40.9914,41.0352,40.9112,41.0133,114900.0
2012-03-12 10:20:00,56.26,56.32,56.11,56.12,67100.0,41.0133,41.057,40.9039,40.9112,67100.0
2012-03-12 10:25:00,56.12,56.18,56.08,56.1,64400.0,40.9112,40.955,40.8821,40.8967,64400.0
2012-03-12 10:30:00,56.09,56.1,55.99,56.0,92900.0,40.8894,40.8967,40.8165,40.8238,92900.0
2012-03-12 10:35:00,56.01,56.08,55.97,55.98,84500.0,40.831,40.8821,40.8019,40.8092,84500.0
2012-03-12 10:40:00,55.97,56.07,55.93,56.03,81600.0,40.8019,40.8748,40.7727,40.8456,81600.0
2012-03-12 10:45:00,56.02,56.06,55.96,55.98,64200.0,40.8383,40.8675,40.7946,40.8092,64200.0
2012-03-12 10:50:00,55.98,56.17,55.97,56.09,79200.0,40.8092,40.9477,40.8019,40.8894,79200.0
2012-03-12 10:55:00,56.09,56.12,55.94,55.95,78600.0,40.8894,40.9112,40.78,40.7873,78600.0
2012-03-12 11:00:00,55.94,55.96,55.81,55.86,92800.0,40.78,40.7946,40.6852,40.7217,92800.0
2012-03-12 11:05:00,55.87,56.0,55.86,55.86,128200.0,40.729,40.8238,40.7217,40.7217,128200.0
2012-03-12 11:10:00,55.86,55.9,55.76,55.8,136700.0,40.7217,40.7509,40.6488,40.678,136700.0
2012-03-12 11:15:00,55.8,55.89,55.78,55.84,63600.0,40.678,40.7436,40.6634,40.7071,63600.0
2012-03-12 11:20:00,55.84,55.9,55.8,55.88,140900.0,40.7071,40.7509,40.678,40.7363,140900.0
2012-03-12 11:25:00,55.88,55.9,55.82,55.84,95300.0,40.7363,40.7509,40.6925,40.7071,95300.0
2012-03-12 11:30:00,55.82,55.96,55.82,55.95,171300.0,40.6925,40.7946,40.6925,40.7873,171300.0
2012-03-12 11:35:00,55.96,56.06,55.9,55.94,87500.0,40.7946,40.8675,40.7509,40.78,87500.0
2012-03-12 11:40:00,55.93,55.93,55.79,55.8,65400.0,40.7727,40.7727,40.6707,40.678,65400.0
2012-03-12 11:45:00,55.81,55.9,55.79,55.86,58800.0,40.6852,40.7509,40.6707,40.7217,58800.0
2012-03-12 11:50:00,55.87,56.02,55.82,56.02,73000.0,40.729,40.8383,40.6925,40.8383,73000.0
2012-03-12 11:55:00,56.01,56.01,55.82,55.88,51600.0,40.831,40.831,40.6925,40.7363,51600.0
2012-03-12 12:00:00,55.87,55.87,55.75,55.75,81100.0,40.729,40.729,40.6415,40.6415,81100.0
2012-03-12 12:05:00,55.76,55.83,55.75,55.83,45700.0,40.6488,40.6998,40.6415,40.6998,45700.0
2012-03-12 12:10:00,55.82,55.85,55.77,55.78,56000.0,40.6925,40.7144,40.6561,40.6634,56000.0
2012-03-12 12:15:00,55.78,55.84,55.72,55.81,69900.0,40.6634,40.7071,40.6196,40.6852,69900.0
2012-03-12 12:20:00,55.8,55.8,55.71,55.79,62300.0,40.678,40.678,40.6123,40.6707,62300.0
2012-03-12 12:25:00,55.78,55.8,55.74,55.74,34800.0,40.6634,40.678,40.6342,40.6342,34800.0
2012-03-12 12:30:00,55.74,55.81,55.72,55.78,65400.0,40.6342,40.6852,40.6196,40.6634,65400.0
2012-03-12 12:35:00,55.79,55.82,55.73,55.74,48100.0,40.6707,40.6925,40.6269,40.6342,48100.0
2012-03-12 12:40:00,55.74,55.78,55.73,55.76,28200.0,40.6342,40.6634,40.6269,40.6488,28200.0
2012-03-12 12:45:00,55.77,55.77,55.72,55.74,13900.0,40.6561,40.6561,40.6196,40.6342,13900.0
2012-03-12 12:50:00,55.74,55.75,55.69,55.69,61400.0,40.6342,40.6415,40.5978,40.5978,61400.0
2012-03-12 12:55:00,55.69,55.75,55.66,55.72,64800.0,40.5978,40.6415,40.5759,40.6196,64800.0
2012-03-12 13:00:00,55.72,55.78,55.71,55.77,61200.0,40.6196,40.6634,40.6123,40.6561,61200.0
2012-03-12 13:05:00,55.77,55.79,55.74,55.76,93500.0,40.6561,40.6707,40.6342,40.6488,93500.0
2012-03-12 13:10:00,55.78,55.79,55.72,55.75,79700.0,40.6634,40.6707,40.6196,40.6415,79700.0
2012-03-12 13:15:00,55.75,55.76,55.7,55.74,40900.0,40.6415,40.6488,40.6051,40.6342,40900.0
2012-03-12 13:20:00,55.73,55.76,55.69,55.73,30500.0,40.6269,40.6488,40.5978,40.6269,30500.0
2012-03-12 13:25:00,55.73,55.78,55.73,55.75,50200.0,40.6269,40.6634,40.6269,40.6415,50200.0
2012-03-12 13:30:00,55.75,55.75,55.7,55.75,24100.0,40.6415,40.6415,40.6051,40.6415,24100.0
2012-03-12 13:35:00,55.75,55.77,55.66,55.76,51400.0,40.6415,40.6561,40.5759,40.6488,51400.0
2012-03-12 13:40:00,55.77,55.84,55.74,55.8,58100.0,40.6561,40.7071,40.6342,40.678,58100.0
2012-03-12 13:45:00,55.82,55.83,55.73,55.78,38200.0,40.6925,40.6998,40.6269,40.6634,38200.0
2012-03-12 13:50:00,55.79,55.8,55.73,55.74,26600.0,40.6707,40.678,40.6269,40.6342,26600.0
2012-03-12 13:55:00,55.74,55.76,55.73,55.73,33500.0,40.6342,40.6488,40.6269,40.6269,33500.0
2012-03-12 14:00:00,55.73,55.75,55.71,55.73,21200.0,40.6269,40.6415,40.6123,40.6269,21200.0
2012-03-12 14:05:00,55.72,55.75,55.68,55.68,33000.0,40.6196,40.6415,40.5905,40.5905,33000.0
2012-03-12 14:10:00,55.68,55.72,55.65,55.66,53200.0,40.5905,40.6196,40.5686,40.5759,53200.0
2012-03-12 14:15:00,55.65,55.69,55.62,55.68,56700.0,40.5686,40.5978,40.5467,40.5905,56700.0
2012-03-12 14:20:00,55.67,55.75,55.63,55.7,39800.0,40.5832,40.6415,40.554,40.6051,39800.0
2012-03-12 14:25:00,55.7,55.73,55.69,55.72,39800.0,40.6051,40.6269,40.5978,40.6196,39800.0
2012-03-12 14:30:00,55.72,55.8,55.71,55.77,79300.0,40.6196,40.678,40.6123,40.6561,79300.0
2012-03-12 14:35:00,55.77,55.8,55.68,55.75,77900.0,40.6561,40.678,40.5905,40.6415,77900.0
2012-03-12 14:40:00,55.75,55.8,55.73,55.75,45700.0,40.6415,40.678,40.6269,40.6415,45700.0
2012-03-12 14:45:00,55.75,55.76,55.65,55.67,116600.0,40.6415,40.6488,40.5686,40.5832,116600.0
2012-03-12 14:50:00,55.68,55.79,55.67,55.79,50000.0,40.5905,40.6707,40.5832,40.6707,50000.0
2012-03-12 14:55:00,55.78,55.82,55.75,55.77,56300.0,40.6634,40.6925,40.6415,40.6561,56300.0
2012-03-12 15:00:00,55.78,55.81,55.73,55.75,137000.0,40.6634,40.6852,40.6269,40.6415,137000.0
2012-03-12 15:05:00,55.75,55.79,55.69,55.73,116800.0,40.6415,40.6707,40.5978,40.6269,116800.0
2012-03-12 15:10:00,55.72,55.73,55.65,55.69,107300.0,40.6196,40.6269,40.5686,40.5978,107300.0
2012-03-12 15:15:00,55.69,55.71,55.64,55.7,221900.0,40.5978,40.6123,40.5613,40.6051,221900.0
2012-03-12 15:20:00,55.71,55.75,55.69,55.71,67600.0,40.6123,40.6415,40.5978,40.6123,67600.0
2012-03-12 15:25:00,55.71,55.73,55.66,55.7,85000.0,40.6123,40.6269,40.5759,40.6051,85000.0
2012-03-12 15:30:00,55.7,55.71,55.66,55.7,141300.0,40.6051,40.6123,40.5759,40.6051,141300.0
2012-03-12 15:35:00,55.7,55.71,55.68,55.7,128400.0,40.6051,40.6123,40.5905,40.6051,128400.0
2012-03-12 15:40:00,55.69,55.73,55.68,55.7,137100.0,40.5978,40.6269,40.5905,40.6051,137100.0
2012-03-12 15:45:00,55.7,55.76,55.69,55.75,269500.0,40.6051,40.6488,40.5978,40.6415,269500.0
2012-03-12 15:50:00,55.75,55.78,55.71,55.74,304300.0,40.6415,40.6634,40.6123,40.6342,304300.0
2012-03-12 15:55:00,55.74,55.78,55.72,55.74,349600.0,40.6342,40.6634,40.6196,40.6342,349600.0
2012-03-13 09:30:00,55.4,55.63,55.32,55.32,141200.0,40.644,40.8128,40.5853,40.5853,141200.0
2012-03-13 09:35:00,55.3,55.68,55.3,55.59,142800.0,40.5707,40.8494,40.5707,40.7834,142800.0
2012-03-13 09:40:00,55.61,55.75,55.37,55.6,115100.0,40.7981,40.9008,40.622,40.7907,115100.0
2012-03-13 09:45:00,55.63,55.63,55.31,55.43,85000.0,40.8128,40.8128,40.578,40.666,85000.0
2012-03-13 09:50:00,55.44,55.59,55.44,55.56,63500.0,40.6734,40.7834,40.6734,40.7614,63500.0
2012-03-13 09:55:00,55.56,55.58,55.46,55.53,70700.0,40.7614,40.7761,40.688,40.7394,70700.0
2012-03-13 10:00:00,55.54,55.59,55.48,55.52,62000.0,40.7467,40.7834,40.7027,40.7321,62000.0
2012-03-13 10:05:00,55.53,55.57,55.42,55.49,85900.0,40.7394,40.7687,40.6587,40.71,85900.0
2012-03-13 10:10:00,55.5,55.54,55.4,55.46,117700.0,40.7174,40.7467,40.644,40.688,117700.0
2012-03-13 10:15:00,55.47,55.47,55.2,55.3,181500.0,40.6954,40.6954,40.4973,40.5707,181500.0
2012-03-13 10:20:00,55.3,55.46,55.25,55.41,85800.0,40.5707,40.688,40.534,40.6514,85800.0
2012-03-13 10:25:00,55.41,55.47,55.34,55.43,99100.0,40.6514,40.6954,40.6,40.666,99100.0
2012-03-13 10:30:00,55.45,55.63,55.44,55.5,90600.0,40.6807,40.8128,40.6734,40.7174,90600.0
2012-03-13 10:35:00,55.49,55.59,55.41,55.56,132900.0,40.71,40.7834,40.6514,40.7614,132900.0
2012-03-13 10:40:00,55.56,55.64,55.45,55.45,107700.0,40.7614,40.8201,40.6807,40.6807,107700.0
2012-03-13 10:45:00,55.46,55.51,55.3,55.35,123600.0,40.688,40.7247,40.5707,40.6073,123600.0
2012-03-13 10:50:00,55.35,55.35,55.2,55.24,116600.0,40.6073,40.6073,40.4973,40.5266,116600.0
2012-03-13 10:55:00,55.24,55.33,55.14,55.17,119100.0,40.5266,40.5927,40.4533,40.4753,119100.0
2012-03-13 11:00:00,55.15,55.22,55.14,55.17,66400.0,40.4606,40.512,40.4533,40.4753,66400.0
2012-03-13 11:05:00,55.18,55.37,55.17,55.3,109300.0,40.4826,40.622,40.4753,40.5707,109300.0
2012-03-13 11:10:00,55.31,55.32,55.27,55.28,215100.0,40.578,40.5853,40.5486,40.556,215100.0
2012-03-13 11:15:00,55.29,55.31,55.17,55.18,80600.0,40.5633,40.578,40.4753,40.4826,80600.0
2012-03-13 11:20:00,55.18,55.31,55.18,55.22,44700.0,40.4826,40.578,40.4826,40.512,44700.0
2012-03-13 11:25:00,55.23,55.31,55.21,55.25,66000.0,40.5193,40.578,40.5046,40.534,66000.0
2012-03-13 11:30:00,55.26,55.31,55.2,55.2,134900.0,40.5413,40.578,40.4973,40.4973,134900.0
2012-03-13 11:35:00,55.2,55.27,55.2,55.26,55100.0,40.4973,40.5486,40.4973,40.5413,55100.0
2012-03-13 11:40:00,55.27,55.35,55.21,55.21,157300.0,40.5486,40.6073,40.5046,40.5046,157300.0
2012-03-13 11:45:00,55.22,55.32,55.14,55.19,141200.0,40.512,40.5853,40.4533,40.49,141200.0
2012-03-13 11:50:00,55.19,55.21,55.05,55.07,102000.0,40.49,40.5046,40.3872,40.4019,102000.0
2012-03-13 11:55:00,55.07,55.19,55.06,55.13,81100.0,40.4019,40.49,40.3946,40.4459,81100.0
2012-03-13 12:00:00,55.14,55.2,55.1,55.15,44600.0,40.4533,40.4973,40.4239,40.4606,44600.0
2012-03-13 12:05:00,55.15,55.18,55.11,55.12,125200.0,40.4606,40.4826,40.4313,40.4386,125200.0
2012-03-13 12:10:00,55.14,55.15,55.1,55.12,118600.0,40.4533,40.4606,40.4239,40.4386,118600.0
2012-03-13 12:15:00,55.12,55.15,55.05,55.07,115700.0,40.4386,40.4606,40.3872,40.4019,115700.0
2012-03-13 12:20:00,55.06,55.14,55.06,55.13,127000.0,40.3946,40.4533,40.3946,40.4459,127000.0
2012-03-13 12:25:00,55.12,55.16,55.06,55.06,84900.0,40.4386,40.4679,40.3946,40.3946,84900.0
2012-03-13 12:30:00,55.06,55.13,55.05,55.07,57700.0,40.3946,40.4459,40.3872,40.4019,57700.0
2012-03-13 12:35:00,55.07,55.11,55.07,55.1,34900.0,40.4019,40.4313,40.4019,40.4239,34900.0
2012-03-13 12:40:00,55.11,55.15,55.1,55.14,37100.0,40.4313,40.4606,40.4239,40.4533,37100.0
2012-03-13 12:45:00,55.15,55.15,55.1,55.13,44400.0,40.4606,40.4606,40.4239,40.4459,44400.0
2012-03-13 12:50:00,55.13,55.16,55.08,55.11,63900.0,40.4459,40.4679,40.4093,40.4313,63900.0
2012-03-13 12:55:00,55.11,55.16,55.1,55.15,61900.0,40.4313,40.4679,40.4239,40.4606,61900.0
2012-03-13 13:00:00,55.16,55.18,55.1,55.17,100900.0,40.4679,40.4826,40.4239,40.4753,100900.0
2012-03-13 13:05:00,55.17,55.2,55.16,55.18,46700.0,40.4753,40.4973,40.4679,40.4826,46700.0
2012-03-13 13:10:00,55.19,55.21,55.13,55.16,43700.0,40.49,40.5046,40.4459,40.4679,43700.0
2012-03-13 13:15:00,55.15,55.16,55.11,55.13,33700.0,40.4606,40.4679,40.4313,40.4459,33700.0
2012-03-13 13:20:00,55.13,55.13,55.08,55.1,42500.0,40.4459,40.4459,40.4093,40.4239,42500.0
2012-03-13 13:25:00,55.1,55.13,55.06,55.08,29500.0,40.4239,40.4459,40.3946,40.4093,29500.0
2012-03-13 13:30:00,55.07,55.17,55.07,55.16,85400.0,40.4019,40.4753,40.4019,40.4679,85400.0
2012-03-13 13:35:00,55.16,55.17,55.08,55.09,81500.0,40.4679,40.4753,40.4093,40.4166,81500.0
2012-03-13 13:40:00,55.09,55.11,55.07,55.07,38600.0,40.4166,40.4313,40.4019,40.4019,38600.0
2012-03-13 13:45:00,55.09,55.12,55.05,55.07,86400.0,40.4166,40.4386,40.3872,40.4019,86400.0
2012-03-13 13:50:00,55.07,55.08,55.03,55.04,71800.0,40.4019,40.4093,40.3726,40.3799,71800.0
2012-03-13 13:55:00,55.04,55.06,55.03,55.05,32600.0,40.3799,40.3946,40.3726,40.3872,32600.0
2012-03-13 14:00:00,55.05,55.07,55.03,55.04,65100.0,40.3872,40.4019,40.3726,40.3799,65100.0
2012-03-13 14:05:00,55.05,55.07,55.04,55.06,32200.0,40.3872,40.4019,40.3799,40.3946,32200.0
2012-03-13 14:10:00,55.07,55.07,55.03,55.05,52700.0,40.4019,40.4019,40.3726,40.3872,52700.0
2012-03-13 14:15:00,55.05,55.1,54.8,55.1,257700.0,40.3872,40.4239,40.2038,40.4239,257700.0
2012-03-13 14:20:00,55.08,55.15,54.91,54.91,155900.0,40.4093,40.4606,40.2845,40.2845,155900.0
2012-03-13 14:25:00,54.9,54.97,54.79,54.86,154400.0,40.2772,40.3286,40.1965,40.2479,154400.0
2012-03-13 14:30:00,54.87,55.11,54.86,54.99,141200.0,40.2552,40.4313,40.2479,40.3432,141200.0
2012-03-13 14:35:00,54.99,55.17,54.96,55.16,102100.0,40.3432,40.4753,40.3212,40.4679,102100.0
2012-03-13 14:40:00,55.16,55.27,55.11,55.15,128700.0,40.4679,40.5486,40.4313,40.4606,128700.0
2012-03-13 14:45:00,55.16,55.17,55.03,55.05,74000.0,40.4679,40.4753,40.3726,40.3872,74000.0
2012-03-13 14:50:00,55.04,55.07,54.93,55.0,97400.0,40.3799,40.4019,40.2992,40.3506,97400.0
2012-03-13 14:55:00,55.0,55.11,54.99,55.1,68900.0,40.3506,40.4313,40.3432,40.4239,68900.0
2012-03-13 15:00:00,55.1,55.21,55.05,55.16,114400.0,40.4239,40.5046,40.3872,40.4679,114400.0
2012-03-13 15:05:00,55.17,55.26,55.16,55.19,140400.0,40.4753,40.5413,40.4679,40.49,140400.0
2012-03-13 15:10:00,55.19,55.24,55.14,55.21,87400.0,40.49,40.5266,40.4533,40.5046,87400.0
2012-03-13 15:15:00,55.22,55.22,55.1,55.12,104000.0,40.512,40.512,40.4239,40.4386,104000.0
2012-03-13 15:20:00,55.12,55.15,54.98,55.12,179700.0,40.4386,40.4606,40.3359,40.4386,179700.0
2012-03-13 15:25:00,55.12,55.17,54.94,55.0,299000.0,40.4386,40.4753,40.3065,40.3506,299000.0
2012-03-13 15:30:00,55.0,55.0,54.84,54.87,156600.0,40.3506,40.3506,40.2332,40.2552,156600.0
2012-03-13 15:35:00,54.86,54.88,54.69,54.79,306600.0,40.2479,40.2625,40.1231,40.1965,306600.0
2012-03-13 15:40:00,54.79,54.85,54.71,54.74,309500.0,40.1965,40.2405,40.1378,40.1598,309500.0
2012-03-13 15:45:00,54.75,54.78,54.69,54.75,346200.0,40.1671,40.1892,40.1231,40.1671,346200.0
2012-03-13 15:50:00,54.75,54.88,54.74,54.83,452600.0,40.1671,40.2625,40.1598,40.2258,452600.0
2012-03-13 15:55:00,54.83,54.91,54.74,54.89,610300.0,40.2258,40.2845,40.1598,40.2699,610300.0
2012-03-14 09:30:00,54.1,54.15,53.32,53.96,643300.0,39.6903,39.727,39.118,39.5876,643300.0
2012-03-14 09:35:00,54.0,54.48,53.96,54.41,365400.0,39.6169,39.9691,39.5876,39.9177,365400.0
2012-03-14 09:40:00,54.41,54.41,54.03,54.04,137500.0,39.9177,39.9177,39.6389,39.6463,137500.0
2012-03-14 09:45:00,54.04,54.22,53.96,53.96,166600.0,39.6463,39.7783,39.5876,39.5876,166600.0
2012-03-14 09:50:00,53.96,54.2,53.96,54.13,181500.0,39.5876,39.7636,39.5876,39.7123,181500.0
2012-03-14 09:55:00,54.14,54.27,54.1,54.2,266100.0,39.7196,39.815,39.6903,39.7636,266100.0
2012-03-14 10:00:00,54.2,54.25,54.05,54.07,236700.0,39.7636,39.8003,39.6536,39.6683,236700.0
2012-03-14 10:05:00,54.07,54.15,53.97,54.0,385200.0,39.6683,39.727,39.5949,39.6169,385200.0
2012-03-14 10:10:00,54.0,54.03,53.81,53.83,174800.0,39.6169,39.6389,39.4775,39.4922,174800.0
2012-03-14 10:15:00,53.83,53.9,53.55,53.61,335900.0,39.4922,39.5436,39.2868,39.3308,335900.0
2012-03-14 10:20:00,53.59,53.91,53.52,53.91,474200.0,39.3161,39.5509,39.2648,39.5509,474200.0
2012-03-14 10:25:00,53.9,54.11,53.83,54.0,277500.0,39.5436,39.6976,39.4922,39.6169,277500.0
2012-03-14 10:30:00,54.0,54.11,53.98,54.08,153400.0,39.6169,39.6976,39.6022,39.6756,153400.0
2012-03-14 10:35:00,54.09,54.15,53.97,54.06,210600.0,39.6829,39.727,39.5949,39.6609,210600.0
2012-03-14 10:40:00,54.06,54.06,53.92,53.97,73900.0,39.6609,39.6609,39.5582,39.5949,73900.0
2012-03-14 10:45:00,53.95,54.11,53.93,54.1,158000.0,39.5802,39.6976,39.5656,39.6903,158000.0
2012-03-14 10:50:00,54.09,54.1,54.05,54.08,176200.0,39.6829,39.6903,39.6536,39.6756,176200.0
2012-03-14 10:55:00,54.08,54.09,53.96,54.0,134500.0,39.6756,39.6829,39.5876,39.6169,134500.0
2012-03-14 11:00:00,54.0,54.03,53.86,53.91,146000.0,39.6169,39.6389,39.5142,39.5509,146000.0
2012-03-14 11:05:00,53.91,54.04,53.9,53.92,237200.0,39.5509,39.6463,39.5436,39.5582,237200.0
2012-03-14 11:10:00,53.93,53.97,53.78,53.86,223900.0,39.5656,39.5949,39.4555,39.5142,223900.0
2012-03-14 11:15:00,53.85,54.03,53.85,53.99,209000.0,39.5069,39.6389,39.5069,39.6096,209000.0
2012-03-14 11:20:00,53.98,54.1,53.98,54.07,81200.0,39.6022,39.6903,39.6022,39.6683,81200.0
2012-03-14 11:25:00,54.07,54.15,54.03,54.06,165800.0,39.6683,39.727,39.6389,39.6609,165800.0
2012-03-14 11:30:00,54.06,54.11,53.95,54.02,59400.0,39.6609,39.6976,39.5802,39.6316,59400.0
2012-03-14 11:35:00,54.02,54.11,53.99,54.08,140500.0,39.6316,39.6976,39.6096,39.6756,140500.0
2012-03-14 11:40:00,54.07,54.1,53.98,54.02,72000.0,39.6683,39.6903,39.6022,39.6316,72000.0
2012-03-14 11:45:00,54.04,54.04,53.91,53.96,112500.0,39.6463,39.6463,39.5509,39.5876,112500.0
2012-03-14 11:50:00,53.95,54.01,53.93,53.95,65400.0,39.5802,39.6243,39.5656,39.5802,65400.0
2012-03-14 11:55:00,53.95,53.99,53.89,53.93,89000.0,39.5802,39.6096,39.5362,39.5656,89000.0
2012-03-14 12:00:00,53.94,53.98,53.82,53.83,140200.0,39.5729,39.6022,39.4849,39.4922,140200.0
2012-03-14 12:05:00,53.82,53.84,53.53,53.57,228000.0,39.4849,39.4995,39.2721,39.3014,228000.0
2012-03-14 12:10:00,53.57,53.62,53.5,53.53,119700.0,39.3014,39.3381,39.2501,39.2721,119700.0
2012-03-14 12:15:00,53.53,53.65,53.52,53.55,131400.0,39.2721,39.3601,39.2648,39.2868,131400.0
2012-03-14 12:20:00,53.55,53.62,53.51,53.62,127700.0,39.2868,39.3381,39.2574,39.3381,127700.0
2012-03-14 12:25:00,53.62,53.79,53.58,53.66,179700.0,39.3381,39.4628,39.3088,39.3675,179700.0
2012-03-14 12:30:00,53.66,53.77,53.64,53.76,50700.0,39.3675,39.4482,39.3528,39.4408,50700.0
2012-03-14 12:35:00,53.76,53.8,53.63,53.77,87200.0,39.4408,39.4702,39.3455,39.4482,87200.0
2012-03-14 12:40:00,53.77,53.85,53.73,53.75,144300.0,39.4482,39.5069,39.4188,39.4335,144300.0
2012-03-14 12:45:00,53.75,53.91,53.74,53.91,124000.0,39.4335,39.5509,39.4262,39.5509,124000.0
2012-03-14 12:50:00,53.9,54.0,53.86,54.0,130400.0,39.5436,39.6169,39.5142,39.6169,130400.0
2012-03-14 12:55:00,54.0,54.03,53.97,54.0,87600.0,39.6169,39.6389,39.5949,39.6169,87600.0
2012-03-14 13:00:00,53.99,54.03,53.95,54.03,57700.0,39.6096,39.6389,39.5802,39.6389,57700.0
2012-03-14 13:05:00,54.03,54.06,53.97,53.99,91900.0,39.6389,39.6609,39.5949,39.6096,91900.0
2012-03-14 13:10:00,53.99,54.02,53.93,53.97,88200.0,39.6096,39.6316,39.5656,39.5949,88200.0
2012-03-14 13:15:00,53.97,54.05,53.97,54.0,68900.0,39.5949,39.6536,39.5949,39.6169,68900.0
2012-03-14 13:20:00,54.0,54.05,53.97,54.01,72300.0,39.6169,39.6536,39.5949,39.6243,72300.0
2012-03-14 13:25:00,54.01,54.07,53.99,54.0,70400.0,39.6243,39.6683,39.6096,39.6169,70400.0
2012-03-14 13:30:00,54.0,54.03,53.89,53.91,70500.0,39.6169,39.6389,39.5362,39.5509,70500.0
2012-03-14 13:35:00,53.9,54.03,53.87,54.01,218100.0,39.5436,39.6389,39.5215,39.6243,218100.0
2012-03-14 13:40:00,54.02,54.07,53.81,53.81,103400.0,39.6316,39.6683,39.4775,39.4775,103400.0
2012-03-14 13:45:00,53.81,53.86,53.59,53.59,321900.0,39.4775,39.5142,39.3161,39.3161,321900.0
2012-03-14 13:50:00,53.6,53.74,53.55,53.72,263100.0,39.3235,39.4262,39.2868,39.4115,263100.0
2012-03-14 13:55:00,53.72,53.73,53.53,53.59,102500.0,39.4115,39.4188,39.2721,39.3161,102500.0
2012-03-14 14:00:00,53.58,53.75,53.57,53.75,99000.0,39.3088,39.4335,39.3014,39.4335,99000.0
2012-03-14 14:05:00,53.75,53.82,53.7,53.78,143500.0,39.4335,39.4849,39.3968,39.4555,143500.0
2012-03-14 14:10:00,53.78,53.8,53.75,53.76,100200.0,39.4555,39.4702,39.4335,39.4408,100200.0
2012-03-14 14:15:00,53.75,53.86,53.73,53.82,72000.0,39.4335,39.5142,39.4188,39.4849,72000.0
2012-03-14 14:20:00,53.84,53.98,53.8,53.91,74600.0,39.4995,39.6022,39.4702,39.5509,74600.0
2012-03-14 14:25:00,53.92,54.02,53.87,54.01,137500.0,39.5582,39.6316,39.5215,39.6243,137500.0
2012-03-14 14:30:00,54.01,54.01,53.87,53.88,227900.0,39.6243,39.6243,39.5215,39.5289,227900.0
2012-03-14 14:35:00,53.88,54.05,53.88,53.97,50400.0,39.5289,39.6536,39.5289,39.5949,50400.0
2012-03-14 14:40:00,53.99,54.07,53.94,53.94,78600.0,39.6096,39.6683,39.5729,39.5729,78600.0
2012-03-14 14:45:00,53.95,53.99,53.92,53.94,53400.0,39.5802,39.6096,39.5582,39.5729,53400.0
2012-03-14 14:50:00,53.94,54.0,53.91,53.96,64500.0,39.5729,39.6169,39.5509,39.5876,64500.0
2012-03-14 14:55:00,53.96,53.99,53.91,53.96,66800.0,39.5876,39.6096,39.5509,39.5876,66800.0
2012-03-14 15:00:00,53.94,54.03,53.93,53.97,80100.0,39.5729,39.6389,39.5656,39.5949,80100.0
2012-03-14 15:05:00,53.97,54.01,53.92,53.93,89900.0,39.5949,39.6243,39.5582,39.5656,89900.0
2012-03-14 15:10:00,53.92,54.07,53.92,54.07,95800.0,39.5582,39.6683,39.5582,39.6683,95800.0
2012-03-14 15:15:00,54.07,54.07,53.97,54.0,105800.0,39.6683,39.6683,39.5949,39.6169,105800.0
2012-03-14 15:20:00,54.0,54.16,53.95,54.15,144400.0,39.6169,39.7343,39.5802,39.727,144400.0
2012-03-14 15:25:00,54.15,54.21,54.05,54.21,143500.0,39.727,39.771,39.6536,39.771,143500.0
2012-03-14 15:30:00,54.21,54.25,54.14,54.16,194800.0,39.771,39.8003,39.7196,39.7343,194800.0
2012-03-14 15:35:00,54.17,54.25,54.14,54.22,127600.0,39.7416,39.8003,39.7196,39.7783,127600.0
2012-03-14 15:40:00,54.21,54.23,54.12,54.18,191600.0,39.771,39.7857,39.705,39.749,191600.0
2012-03-14 15:45:00,54.19,54.29,54.15,54.2,466600.0,39.7563,39.8297,39.727,39.7636,466600.0
2012-03-14 15:50:00,54.21,54.28,54.16,54.26,450900.0,39.771,39.8223,39.7343,39.8077,450900.0
2012-03-14 15:55:00,54.26,54.37,54.24,54.3,689700.0,39.8077,39.8884,39.793,39.837,689700.0
2012-03-15 09:30:00,54.34,54.4,53.75,53.94,296800.0,39.8664,39.9104,39.4335,39.5729,296800.0
2012-03-15 09:35:00,53.94,54.12,53.92,53.97,202900.0,39.5729,39.705,39.5582,39.5949,202900.0
2012-03-15 09:40:00,53.97,54.2,53.81,54.2,133600.0,39.5949,39.7636,39.4775,39.7636,133600.0
2012-03-15 09:45:00,54.19,54.19,53.96,54.1,175100.0,39.7563,39.7563,39.5876,39.6903,175100.0
2012-03-15 09:50:00,54.1,54.22,54.1,54.2,154200.0,39.6903,39.7783,39.6903,39.7636,154200.0
2012-03-15 09:55:00,54.2,54.44,54.19,54.29,101500.0,39.7636,39.9397,39.7563,39.8297,101500.0
2012-03-15 10:00:00,54.29,54.32,54.12,54.21,161000.0,39.8297,39.8517,39.705,39.771,161000.0
2012-03-15 10:05:00,54.19,54.45,54.16,54.45,155600.0,39.7563,39.9471,39.7343,39.9471,155600.0
2012-03-15 10:10:00,54.45,54.45,54.23,54.28,217400.0,39.9471,39.9471,39.7857,39.8223,217400.0
2012-03-15 10:15:00,54.27,54.81,54.27,54.8,178300.0,39.815,40.2112,39.815,40.2038,178300.0
2012-03-15 10:20:00,54.8,54.98,54.58,54.58,297900.0,40.2038,40.3359,40.0424,40.0424,297900.0
2012-03-15 10:25:00,54.59,54.67,54.49,54.56,127400.0,40.0498,40.1085,39.9764,40.0278,127400.0
2012-03-15 10:30:00,54.57,54.66,54.5,54.55,133300.0,40.0351,40.1011,39.9837,40.0204,133300.0
2012-03-15 10:35:00,54.54,54.54,54.21,54.33,126400.0,40.0131,40.0131,39.771,39.859,126400.0
2012-03-15 10:40:00,54.33,54.57,54.33,54.37,91800.0,39.859,40.0351,39.859,39.8884,91800.0
2012-03-15 10:45:00,54.37,54.52,54.37,54.51,84600.0,39.8884,39.9984,39.8884,39.9911,84600.0
2012-03-15 10:50:00,54.52,54.54,54.31,54.43,98400.0,39.9984,40.0131,39.8443,39.9324,98400.0
2012-03-15 10:55:00,54.42,54.46,54.15,54.2,97300.0,39.925,39.9544,39.727,39.7636,97300.0
2012-03-15 11:00:00,54.2,54.23,54.09,54.09,145100.0,39.7636,39.7857,39.6829,39.6829,145100.0
2012-03-15 11:05:00,54.09,54.22,54.0,54.18,111200.0,39.6829,39.7783,39.6169,39.749,111200.0
2012-03-15 11:10:00,54.19,54.27,53.99,53.99,100300.0,39.7563,39.815,39.6096,39.6096,100300.0
2012-03-15 11:15:00,53.99,54.18,53.98,54.14,90900.0,39.6096,39.749,39.6022,39.7196,90900.0
2012-03-15 11:20:00,54.16,54.23,54.09,54.13,113300.0,39.7343,39.7857,39.6829,39.7123,113300.0
2012-03-15 11:25:00,54.12,54.22,53.99,54.02,109400.0,39.705,39.7783,39.6096,39.6316,109400.0
2012-03-15 11:30:00,54.02,54.12,54.01,54.09,79700.0,39.6316,39.705,39.6243,39.6829,79700.0
2012-03-15 11:35:00,54.07,54.07,53.9,53.95,104000.0,39.6683,39.6683,39.5436,39.5802,104000.0
2012-03-15 11:40:00,53.96,54.0,53.85,53.94,72900.0,39.5876,39.6169,39.5069,39.5729,72900.0
2012-03-15 11:45:00,53.95,54.03,53.89,54.01,59200.0,39.5802,39.6389,39.5362,39.6243,59200.0
2012-03-15 11:50:00,54.01,54.09,53.92,54.02,57800.0,39.6243,39.6829,39.5582,39.6316,57800.0
2012-03-15 11:55:00,54.03,54.07,53.9,53.91,66500.0,39.6389,39.6683,39.5436,39.5509,66500.0
2012-03-15 12:00:00,53.92,54.01,53.83,53.94,104300.0,39.5582,39.6243,39.4922,39.5729,104300.0
2012-03-15 12:05:00,53.94,54.11,53.94,54.09,57200.0,39.5729,39.6976,39.5729,39.6829,57200.0
2012-03-15 12:10:00,54.1,54.1,53.95,53.95,72800.0,39.6903,39.6903,39.5802,39.5802,72800.0
2012-03-15 12:15:00,53.96,54.02,53.85,53.85,95900.0,39.5876,39.6316,39.5069,39.5069,95900.0
2012-03-15 12:20:00,53.87,53.94,53.84,53.86,68200.0,39.5215,39.5729,39.4995,39.5142,68200.0
2012-03-15 12:25:00,53.86,53.89,53.8,53.87,86300.0,39.5142,39.5362,39.4702,39.5215,86300.0
2012-03-15 12:30:00,53.87,53.92,53.82,53.87,59700.0,39.5215,39.5582,39.4849,39.5215,59700.0
2012-03-15 12:35:00,53.86,53.89,53.84,53.89,31000.0,39.5142,39.5362,39.4995,39.5362,31000.0
2012-03-15 12:40:00,53.89,53.91,53.82,53.86,60600.0,39.5362,39.5509,39.4849,39.5142,60600.0
2012-03-15 12:45:00,53.86,54.23,53.85,54.19,185300.0,39.5142,39.7857,39.5069,39.7563,185300.0
2012-03-15 12:50:00,54.19,54.23,54.08,54.13,105600.0,39.7563,39.7857,39.6756,39.7123,105600.0
2012-03-15 12:55:00,54.12,54.24,54.04,54.17,70700.0,39.705,39.793,39.6463,39.7416,70700.0
2012-03-15 13:00:00,54.17,54.23,54.09,54.1,71300.0,39.7416,39.7857,39.6829,39.6903,71300.0
2012-03-15 13:05:00,54.12,54.19,54.08,54.11,57600.0,39.705,39.7563,39.6756,39.6976,57600.0
2012-03-15 13:10:00,54.13,54.13,54.03,54.04,47000.0,39.7123,39.7123,39.6389,39.6463,47000.0
2012-03-15 13:15:00,54.05,54.08,53.95,53.97,68500.0,39.6536,39.6756,39.5802,39.5949,68500.0
2012-03-15 13:20:00,53.98,54.13,53.94,54.09,84300.0,39.6022,39.7123,39.5729,39.6829,84300.0
2012-03-15 13:25:00,54.11,54.12,54.03,54.06,63500.0,39.6976,39.705,39.6389,39.6609,63500.0
2012-03-15 13:30:00,54.05,54.17,54.05,54.16,70600.0,39.6536,39.7416,39.6536,39.7343,70600.0
2012-03-15 13:35:00,54.16,54.17,54.13,54.16,54600.0,39.7343,39.7416,39.7123,39.7343,54600.0
2012-03-15 13:40:00,54.16,54.21,54.14,54.2,60600.0,39.7343,39.771,39.7196,39.7636,60600.0
2012-03-15 13:45:00,54.21,54.42,54.2,54.4,179800.0,39.771,39.925,39.7636,39.9104,179800.0
2012-03-15 13:50:00,54.4,54.41,54.2,54.2,193900.0,39.9104,39.9177,39.7636,39.7636,193900.0
2012-03-15 13:55:00,54.21,54.26,54.07,54.09,170300.0,39.771,39.8077,39.6683,39.6829,170300.0
2012-03-15 14:00:00,54.1,54.13,54.08,54.09,113500.0,39.6903,39.7123,39.6756,39.6829,113500.0
2012-03-15 14:05:00,54.1,54.19,54.1,54.14,132600.0,39.6903,39.7563,39.6903,39.7196,132600.0
2012-03-15 14:10:00,54.14,54.17,54.02,54.02,86400.0,39.7196,39.7416,39.6316,39.6316,86400.0
2012-03-15 14:15:00,54.03,54.11,53.99,54.0,95400.0,39.6389,39.6976,39.6096,39.6169,95400.0
2012-03-15 14:20:00,54.0,54.02,53.94,53.98,122600.0,39.6169,39.6316,39.5729,39.6022,122600.0
2012-03-15 14:25:00,53.98,54.05,53.98,53.98,56300.0,39.6022,39.6536,39.6022,39.6022,56300.0
2012-03-15 14:30:00,53.98,53.98,53.86,53.89,114100.0,39.6022,39.6022,39.5142,39.5362,114100.0
2012-03-15 14:35:00,53.9,53.92,53.82,53.82,87600.0,39.5436,39.5582,39.4849,39.4849,87600.0
2012-03-15 14:40:00,53.82,53.86,53.81,53.82,64400.0,39.4849,39.5142,39.4775,39.4849,64400.0
2012-03-15 14:45:00,53.82,53.84,53.81,53.84,48700.0,39.4849,39.4995,39.4775,39.4995,48700.0
2012-03-15 14:50:00,53.84,53.86,53.81,53.81,55100.0,39.4995,39.5142,39.4775,39.4775,55100.0
2012-03-15 14:55:00,53.82,53.9,53.8,53.86,104000.0,39.4849,39.5436,39.4702,39.5142,104000.0
2012-03-15 15:00:00,53.87,53.87,53.82,53.87,83000.0,39.5215,39.5215,39.4849,39.5215,83000.0
2012-03-15 15:05:00,53.87,53.87,53.8,53.8,142200.0,39.5215,39.5215,39.4702,39.4702,142200.0
2012-03-15 15:10:00,53.8,53.81,53.71,53.77,155100.0,39.4702,39.4775,39.4042,39.4482,155100.0
2012-03-15 15:15:00,53.77,53.79,53.7,53.74,79300.0,39.4482,39.4628,39.3968,39.4262,79300.0
2012-03-15 15:20:00,53.74,53.77,53.7,53.71,66800.0,39.4262,39.4482,39.3968,39.4042,66800.0
2012-03-15 15:25:00,53.71,53.82,53.69,53.75,172900.0,39.4042,39.4849,39.3895,39.4335,172900.0
2012-03-15 15:30:00,53.75,53.76,53.69,53.74,116700.0,39.4335,39.4408,39.3895,39.4262,116700.0
2012-03-15 15:35:00,53.75,53.79,53.73,53.74,109800.0,39.4335,39.4628,39.4188,39.4262,109800.0
2012-03-15 15:40:00,53.74,53.77,53.69,53.76,163000.0,39.4262,39.4482,39.3895,39.4408,163000.0
2012-03-15 15:45:00,53.76,53.82,53.7,53.72,198500.0,39.4408,39.4849,39.3968,39.4115,198500.0
2012-03-15 15:50:00,53.72,53.76,53.7,53.76,199400.0,39.4115,39.4408,39.3968,39.4408,199400.0
2012-03-15 15:55:00,53.76,53.84,53.75,53.82,508900.0,39.4408,39.4995,39.4335,39.4849,508900.0
2012-03-16 09:30:00,53.26,53.56,53.19,53.29,805600.0,39.074,39.2941,39.0227,39.096,805600.0
2012-03-16 09:35:00,53.27,53.53,53.22,53.39,253900.0,39.0814,39.2721,39.0447,39.1694,253900.0
2012-03-16 09:40:00,53.39,53.51,53.3,53.41,205800.0,39.1694,39.2574,39.1034,39.1841,205800.0
2012-03-16 09:45:00,53.42,53.43,53.3,53.38,133100.0,39.1914,39.1987,39.1034,39.1621,133100.0
2012-03-16 09:50:00,53.38,53.46,53.32,53.4,111900.0,39.1621,39.2207,39.118,39.1767,111900.0
2012-03-16 09:55:00,53.4,53.48,53.38,53.47,116000.0,39.1767,39.2354,39.1621,39.2281,116000.0
2012-03-16 10:00:00,53.48,53.72,53.41,53.64,260500.0,39.2354,39.4115,39.1841,39.3528,260500.0
2012-03-16 10:05:00,53.62,53.78,53.59,53.64,140000.0,39.3381,39.4555,39.3161,39.3528,140000.0
2012-03-16 10:10:00,53.64,53.71,53.61,53.69,53500.0,39.3528,39.4042,39.3308,39.3895,53500.0
2012-03-16 10:15:00,53.7,53.71,53.6,53.65,106500.0,39.3968,39.4042,39.3235,39.3601,106500.0
2012-03-16 10:20:00,53.64,53.86,53.64,53.84,132400.0,39.3528,39.5142,39.3528,39.4995,132400.0
2012-03-16 10:25:00,53.84,53.89,53.74,53.81,108600.0,39.4995,39.5362,39.4262,39.4775,108600.0
2012-03-16 10:30:00,53.81,53.91,53.72,53.76,87900.0,39.4775,39.5509,39.4115,39.4408,87900.0
2012-03-16 10:35:00,53.75,53.88,53.72,53.79,81400.0,39.4335,39.5289,39.4115,39.4628,81400.0
2012-03-16 10:40:00,53.78,53.8,53.63,53.65,112300.0,39.4555,39.4702,39.3455,39.3601,112300.0
2012-03-16 10:45:00,53.65,53.75,53.62,53.71,51500.0,39.3601,39.4335,39.3381,39.4042,51500.0
2012-03-16 10:50:00,53.7,53.9,53.69,53.87,55000.0,39.3968,39.5436,39.3895,39.5215,55000.0
2012-03-16 10:55:00,53.86,54.0,53.81,54.0,62800.0,39.5142,39.6169,39.4775,39.6169,62800.0
2012-03-16 11:00:00,54.0,54.09,53.94,53.96,137200.0,39.6169,39.6829,39.5729,39.5876,137200.0
2012-03-16 11:05:00,53.96,54.01,53.88,53.98,68600.0,39.5876,39.6243,39.5289,39.6022,68600.0
2012-03-16 11:10:00,53.99,54.04,53.83,53.87,93400.0,39.6096,39.6463,39.4922,39.5215,93400.0
2012-03-16 11:15:00,53.86,53.87,53.8,53.82,69300.0,39.5142,39.5215,39.4702,39.4849,69300.0
2012-03-16 11:20:00,53.83,53.83,53.64,53.73,94600.0,39.4922,39.4922,39.3528,39.4188,94600.0
2012-03-16 11:25:00,53.73,53.82,53.72,53.81,56800.0,39.4188,39.4849,39.4115,39.4775,56800.0
2012-03-16 11:30:00,53.8,53.82,53.67,53.74,48200.0,39.4702,39.4849,39.3748,39.4262,48200.0
2012-03-16 11:35:00,53.74,53.76,53.67,53.71,41200.0,39.4262,39.4408,39.3748,39.4042,41200.0
2012-03-16 11:40:00,53.73,53.81,53.73,53.74,65100.0,39.4188,39.4775,39.4188,39.4262,65100.0
2012-03-16 11:45:00,53.74,53.78,53.69,53.75,62800.0,39.4262,39.4555,39.3895,39.4335,62800.0
2012-03-16 11:50:00,53.75,53.77,53.71,53.73,44900.0,39.4335,39.4482,39.4042,39.4188,44900.0
2012-03-16 11:55:00,53.72,53.8,53.68,53.76,68600.0,39.4115,39.4702,39.3821,39.4408,68600.0
2012-03-16 12:00:00,53.77,53.8,53.72,53.73,42400.0,39.4482,39.4702,39.4115,39.4188,42400.0
2012-03-16 12:05:00,53.73,53.75,53.69,53.73,53100.0,39.4188,39.4335,39.3895,39.4188,53100.0
2012-03-16 12:10:00,53.73,53.84,53.72,53.82,68500.0,39.4188,39.4995,39.4115,39.4849,68500.0
2012-03-16 12:15:00,53.81,53.85,53.73,53.74,60600.0,39.4775,39.5069,39.4188,39.4262,60600.0
2012-03-16 12:20:00,53.74,53.79,53.68,53.68,73500.0,39.4262,39.4628,39.3821,39.3821,73500.0
2012-03-16 12:25:00,53.69,53.78,53.69,53.72,41600.0,39.3895,39.4555,39.3895,39.4115,41600.0
2012-03-16 12:30:00,53.73,53.77,53.72,53.74,38500.0,39.4188,39.4482,39.4115,39.4262,38500.0
2012-03-16 12:35:00,53.74,53.82,53.73,53.75,64200.0,39.4262,39.4849,39.4188,39.4335,64200.0
2012-03-16 12:40:00,53.75,53.75,53.7,53.74,65500.0,39.4335,39.4335,39.3968,39.4262,65500.0
2012-03-16 12:45:00,53.74,53.74,53.62,53.68,110600.0,39.4262,39.4262,39.3381,39.3821,110600.0
2012-03-16 12:50:00,53.68,53.72,53.63,53.69,50300.0,39.3821,39.4115,39.3455,39.3895,50300.0
2012-03-16 12:55:00,53.68,53.7,53.64,53.7,22900.0,39.3821,39.3968,39.3528,39.3968,22900.0
2012-03-16 13:00:00,53.7,53.73,53.66,53.7,38700.0,39.3968,39.4188,39.3675,39.3968,38700.0
2012-03-16 13:05:00,53.69,53.75,53.68,53.73,41700.0,39.3895,39.4335,39.3821,39.4188,41700.0
2012-03-16 13:10:00,53.72,53.75,53.68,53.74,23800.0,39.4115,39.4335,39.3821,39.4262,23800.0
2012-03-16 13:15:00,53.74,53.76,53.71,53.72,64400.0,39.4262,39.4408,39.4042,39.4115,64400.0
2012-03-16 13:20:00,53.72,53.77,53.72,53.72,31200.0,39.4115,39.4482,39.4115,39.4115,31200.0
2012-03-16 13:25:00,53.72,53.8,53.72,53.78,43700.0,39.4115,39.4702,39.4115,39.4555,43700.0
2012-03-16 13:30:00,53.79,53.81,53.76,53.78,25300.0,39.4628,39.4775,39.4408,39.4555,25300.0
2012-03-16 13:35:00,53.77,53.8,53.77,53.78,28600.0,39.4482,39.4702,39.4482,39.4555,28600.0
2012-03-16 13:40:00,53.79,53.79,53.77,53.79,15300.0,39.4628,39.4628,39.4482,39.4628,15300.0
2012-03-16 13:45:00,53.79,53.83,53.76,53.8,45500.0,39.4628,39.4922,39.4408,39.4702,45500.0
2012-03-16 13:50:00,53.81,53.82,53.75,53.77,26900.0,39.4775,39.4849,39.4335,39.4482,26900.0
2012-03-16 13:55:00,53.78,53.81,53.68,53.68,45700.0,39.4555,39.4775,39.3821,39.3821,45700.0
2012-03-16 14:00:00,53.69,53.73,53.65,53.65,48400.0,39.3895,39.4188,39.3601,39.3601,48400.0
2012-03-16 14:05:00,53.66,53.72,53.66,53.66,87100.0,39.3675,39.4115,39.3675,39.3675,87100.0
2012-03-16 14:10:00,53.67,53.69,53.62,53.63,39600.0,39.3748,39.3895,39.3381,39.3455,39600.0
2012-03-16 14:15:00,53.64,53.67,53.6,53.64,47000.0,39.3528,39.3748,39.3235,39.3528,47000.0
2012-03-16 14:20:00,53.63,53.64,53.56,53.63,33900.0,39.3455,39.3528,39.2941,39.3455,33900.0
2012-03-16 14:25:00,53.63,53.63,53.56,53.63,31500.0,39.3455,39.3455,39.2941,39.3455,31500.0
2012-03-16 14:30:00,53.63,53.64,53.57,53.6,60900.0,39.3455,39.3528,39.3014,39.3235,60900.0
2012-03-16 14:35:00,53.6,53.65,53.55,53.58,66800.0,39.3235,39.3601,39.2868,39.3088,66800.0
2012-03-16 14:40:00,53.59,53.61,53.52,53.52,71700.0,39.3161,39.3308,39.2648,39.2648,71700.0
2012-03-16 14:45:00,53.52,53.58,53.5,53.56,71900.0,39.2648,39.3088,39.2501,39.2941,71900.0
2012-03-16 14:50:00,53.56,53.58,53.5,53.52,68000.0,39.2941,39.3088,39.2501,39.2648,68000.0
2012-03-16 14:55:00,53.52,53.55,53.48,53.53,53100.0,39.2648,39.2868,39.2354,39.2721,53100.0
2012-03-16 15:00:00,53.52,53.61,53.5,53.59,58700.0,39.2648,39.3308,39.2501,39.3161,58700.0
2012-03-16 15:05:00,53.58,53.61,53.53,53.55,53000.0,39.3088,39.3308,39.2721,39.2868,53000.0
2012-03-16 15:10:00,53.56,53.57,53.49,53.52,67600.0,39.2941,39.3014,39.2428,39.2648,67600.0
2012-03-16 15:15:00,53.52,53.52,53.44,53.45,107600.0,39.2648,39.2648,39.2061,39.2134,107600.0
2012-03-16 15:20:00,53.45,53.52,53.44,53.46,59000.0,39.2134,39.2648,39.2061,39.2207,59000.0
2012-03-16 15:25:00,53.47,53.49,53.4,53.47,93100.0,39.2281,39.2428,39.1767,39.2281,93100.0
2012-03-16 15:30:00,53.47,53.5,53.43,53.48,74200.0,39.2281,39.2501,39.1987,39.2354,74200.0
2012-03-16 15:35:00,53.48,53.58,53.47,53.56,125000.0,39.2354,39.3088,39.2281,39.2941,125000.0
2012-03-16 15:40:00,53.57,53.65,53.53,53.64,157500.0,39.3014,39.3601,39.2721,39.3528,157500.0
2012-03-16 15:45:00,53.63,53.68,53.61,53.64,229300.0,39.3455,39.3821,39.3308,39.3528,229300.0
2012-03-16 15:50:00,53.63,53.69,53.61,53.69,189100.0,39.3455,39.3895,39.3308,39.3895,189100.0
2012-03-16 15:55:00,53.68,53.76,53.64,53.74,653800.0,39.3821,39.4408,39.3528,39.4262,653800.0
2012-03-19 09:30:00,53.78,54.19,53.72,54.18,163500.0,39.4555,39.7563,39.4115,39.749,163500.0
2012-03-19 09:35:00,54.18,54.27,54.06,54.12,155300.0,39.749,39.815,39.6609,39.705,155300.0
2012-03-19 09:40:00,54.11,54.12,53.94,53.96,113600.0,39.6976,39.705,39.5729,39.5876,113600.0
2012-03-19 09:45:00,53.95,54.18,53.84,54.18,135400.0,39.5802,39.749,39.4995,39.749,135400.0
2012-03-19 09:50:00,54.19,54.19,53.91,53.94,92100.0,39.7563,39.7563,39.5509,39.5729,92100.0
2012-03-19 09:55:00,53.95,54.03,53.9,53.92,49500.0,39.5802,39.6389,39.5436,39.5582,49500.0
2012-03-19 10:00:00,53.95,54.0,53.83,53.95,78000.0,39.5802,39.6169,39.4922,39.5802,78000.0
2012-03-19 10:05:00,53.94,53.98,53.79,53.83,58100.0,39.5729,39.6022,39.4628,39.4922,58100.0
2012-03-19 10:10:00,53.82,53.92,53.77,53.85,60000.0,39.4849,39.5582,39.4482,39.5069,60000.0
2012-03-19 10:15:00,53.84,54.0,53.79,53.97,74900.0,39.4995,39.6169,39.4628,39.5949,74900.0
2012-03-19 10:20:00,53.97,54.01,53.89,53.99,73900.0,39.5949,39.6243,39.5362,39.6096,73900.0
2012-03-19 10:25:00,53.98,54.04,53.88,53.88,81200.0,39.6022,39.6463,39.5289,39.5289,81200.0
2012-03-19 10:30:00,53.87,53.93,53.82,53.82,47800.0,39.5215,39.5656,39.4849,39.4849,47800.0
2012-03-19 10:35:00,53.82,53.83,53.73,53.78,69300.0,39.4849,39.4922,39.4188,39.4555,69300.0
2012-03-19 10:40:00,53.8,53.99,53.8,53.97,87300.0,39.4702,39.6096,39.4702,39.5949,87300.0
2012-03-19 10:45:00,53.98,54.22,53.97,54.13,94400.0,39.6022,39.7783,39.5949,39.7123,94400.0
2012-03-19 10:50:00,54.13,54.16,54.06,54.09,61700.0,39.7123,39.7343,39.6609,39.6829,61700.0
2012-03-19 10:55:00,54.08,54.1,54.03,54.03,35400.0,39.6756,39.6903,39.6389,39.6389,35400.0
2012-03-19 11:00:00,54.03,54.04,53.9,53.98,82600.0,39.6389,39.6463,39.5436,39.6022,82600.0
2012-03-19 11:05:00,53.97,54.15,53.96,54.09,77900.0,39.5949,39.727,39.5876,39.6829,77900.0
2012-03-19 11:10:00,54.09,54.11,54.01,54.06,68500.0,39.6829,39.6976,39.6243,39.6609,68500.0
2012-03-19 11:15:00,54.07,54.15,54.05,54.15,43200.0,39.6683,39.727,39.6536,39.727,43200.0
2012-03-19 11:20:00,54.15,54.16,54.09,54.09,48200.0,39.727,39.7343,39.6829,39.6829,48200.0
2012-03-19 11:25:00,54.1,54.29,54.06,54.23,107600.0,39.6903,39.8297,39.6609,39.7857,107600.0
2012-03-19 11:30:00,54.23,54.3,54.21,54.22,49600.0,39.7857,39.837,39.771,39.7783,49600.0
2012-03-19 11:35:00,54.22,54.35,54.22,54.26,81800.0,39.7783,39.8737,39.7783,39.8077,81800.0
2012-03-19 11:40:00,54.26,54.3,54.18,54.22,77100.0,39.8077,39.837,39.749,39.7783,77100.0
2012-03-19 11:45:00,54.23,54.24,54.05,54.05,61200.0,39.7857,39.793,39.6536,39.6536,61200.0
2012-03-19 11:50:00,54.04,54.07,53.92,53.96,58900.0,39.6463,39.6683,39.5582,39.5876,58900.0
2012-03-19 11:55:00,53.96,54.05,53.92,54.0,90500.0,39.5876,39.6536,39.5582,39.6169,90500.0
2012-03-19 12:00:00,53.99,54.03,53.91,53.91,27600.0,39.6096,39.6389,39.5509,39.5509,27600.0
2012-03-19 12:05:00,53.91,53.99,53.9,53.99,24200.0,39.5509,39.6096,39.5436,39.6096,24200.0
2012-03-19 12:10:00,53.98,54.0,53.92,53.96,32600.0,39.6022,39.6169,39.5582,39.5876,32600.0
2012-03-19 12:15:00,53.97,54.0,53.89,53.97,37600.0,39.5949,39.6169,39.5362,39.5949,37600.0
2012-03-19 12:20:00,53.97,54.01,53.94,53.97,17400.0,39.5949,39.6243,39.5729,39.5949,17400.0
2012-03-19 12:25:00,53.97,53.98,53.9,53.98,16500.0,39.5949,39.6022,39.5436,39.6022,16500.0
2012-03-19 12:30:00,53.98,53.98,53.92,53.93,40100.0,39.6022,39.6022,39.5582,39.5656,40100.0
2012-03-19 12:35:00,53.95,53.98,53.9,53.91,46800.0,39.5802,39.6022,39.5436,39.5509,46800.0
2012-03-19 12:40:00,53.91,53.93,53.83,53.9,79900.0,39.5509,39.5656,39.4922,39.5436,79900.0
2012-03-19 12:45:00,53.9,53.93,53.83,53.92,35200.0,39.5436,39.5656,39.4922,39.5582,35200.0
2012-03-19 12:50:00,53.92,53.92,53.75,53.77,40000.0,39.5582,39.5582,39.4335,39.4482,40000.0
2012-03-19 12:55:00,53.78,53.86,53.77,53.85,25200.0,39.4555,39.5142,39.4482,39.5069,25200.0
2012-03-19 13:00:00,53.85,53.85,53.77,53.79,29500.0,39.5069,39.5069,39.4482,39.4628,29500.0
2012-03-19 13:05:00,53.8,53.83,53.76,53.83,16900.0,39.4702,39.4922,39.4408,39.4922,16900.0
2012-03-19 13:10:00,53.82,53.84,53.78,53.82,29400.0,39.4849,39.4995,39.4555,39.4849,29400.0
2012-03-19 13:15:00,53.82,53.83,53.78,53.8,17900.0,39.4849,39.4922,39.4555,39.4702,17900.0
2012-03-19 13:20:00,53.8,53.86,53.77,53.84,33000.0,39.4702,39.5142,39.4482,39.4995,33000.0
2012-03-19 13:25:00,53.83,53.9,53.83,53.9,17100.0,39.4922,39.5436,39.4922,39.5436,17100.0
2012-03-19 13:30:00,53.89,53.89,53.81,53.85,25100.0,39.5362,39.5362,39.4775,39.5069,25100.0
2012-03-19 13:35:00,53.84,53.89,53.82,53.86,27100.0,39.4995,39.5362,39.4849,39.5142,27100.0
2012-03-19 13:40:00,53.86,53.9,53.83,53.88,19600.0,39.5142,39.5436,39.4922,39.5289,19600.0
2012-03-19 13:45:00,53.88,53.94,53.87,53.9,26300.0,39.5289,39.5729,39.5215,39.5436,26300.0
2012-03-19 13:50:00,53.9,53.9,53.85,53.88,21200.0,39.5436,39.5436,39.5069,39.5289,21200.0
2012-03-19 13:55:00,53.88,53.9,53.79,53.83,137000.0,39.5289,39.5436,39.4628,39.4922,137000.0
2012-03-19 14:00:00,53.83,53.85,53.78,53.79,50000.0,39.4922,39.5069,39.4555,39.4628,50000.0
2012-03-19 14:05:00,53.79,53.81,53.75,53.79,29000.0,39.4628,39.4775,39.4335,39.4628,29000.0
2012-03-19 14:10:00,53.78,53.8,53.74,53.79,43900.0,39.4555,39.4702,39.4262,39.4628,43900.0
2012-03-19 14:15:00,53.79,53.79,53.73,53.74,39300.0,39.4628,39.4628,39.4188,39.4262,39300.0
2012-03-19 14:20:00,53.73,53.74,53.61,53.65,84500.0,39.4188,39.4262,39.3308,39.3601,84500.0
2012-03-19 14:25:00,53.64,53.73,53.63,53.72,24900.0,39.3528,39.4188,39.3455,39.4115,24900.0
2012-03-19 14:30:00,53.71,53.73,53.68,53.68,31300.0,39.4042,39.4188,39.3821,39.3821,31300.0
2012-03-19 14:35:00,53.69,53.76,53.69,53.74,45500.0,39.3895,39.4408,39.3895,39.4262,45500.0
2012-03-19 14:40:00,53.73,53.82,53.73,53.81,41100.0,39.4188,39.4849,39.4188,39.4775,41100.0
2012-03-19 14:45:00,53.82,53.86,53.79,53.85,26900.0,39.4849,39.5142,39.4628,39.5069,26900.0
2012-03-19 14:50:00,53.85,53.86,53.79,53.79,23600.0,39.5069,39.5142,39.4628,39.4628,23600.0
2012-03-19 14:55:00,53.78,53.79,53.71,53.74,30800.0,39.4555,39.4628,39.4042,39.4262,30800.0
2012-03-19 15:00:00,53.73,53.77,53.7,53.71,42300.0,39.4188,39.4482,39.3968,39.4042,42300.0
2012-03-19 15:05:00,53.71,53.71,53.59,53.64,51300.0,39.4042,39.4042,39.3161,39.3528,51300.0
2012-03-19 15:10:00,53.64,53.65,53.56,53.56,67400.0,39.3528,39.3601,39.2941,39.2941,67400.0
2012-03-19 15:15:00,53.57,53.62,53.54,53.54,68700.0,39.3014,39.3381,39.2794,39.2794,68700.0
2012-03-19 15:20:00,53.55,53.61,53.55,53.59,61900.0,39.2868,39.3308,39.2868,39.3161,61900.0
2012-03-19 15:25:00,53.59,53.63,53.57,53.63,56500.0,39.3161,39.3455,39.3014,39.3455,56500.0
2012-03-19 15:30:00,53.62,53.68,53.6,53.6,66100.0,39.3381,39.3821,39.3235,39.3235,66100.0
2012-03-19 15:35:00,53.6,53.65,53.58,53.64,53300.0,39.3235,39.3601,39.3088,39.3528,53300.0
2012-03-19 15:40:00,53.63,53.66,53.54,53.57,77600.0,39.3455,39.3675,39.2794,39.3014,77600.0
2012-03-19 15:45:00,53.58,53.62,53.55,53.62,79300.0,39.3088,39.3381,39.2868,39.3381,79300.0
2012-03-19 15:50:00,53.61,53.61,53.51,53.55,167700.0,39.3308,39.3308,39.2574,39.2868,167700.0
2012-03-19 15:55:00,53.55,53.57,53.5,53.53,182600.0,39.2868,39.3014,39.2501,39.2721,182600.0
2012-03-20 09:30:00,53.08,53.08,52.77,52.96,261800.0,38.942,38.942,38.7145,38.8539,261800.0
2012-03-20 09:35:00,52.96,53.05,52.77,52.89,147600.0,38.8539,38.92,38.7145,38.8026,147600.0
2012-03-20 09:40:00,52.88,52.94,52.5,52.54,181800.0,38.7952,38.8392,38.5164,38.5458,181800.0
2012-03-20 09:45:00,52.56,52.87,52.54,52.8,307200.0,38.5605,38.7879,38.5458,38.7365,307200.0
2012-03-20 09:50:00,52.79,53.19,52.79,52.98,160500.0,38.7292,39.0227,38.7292,38.8686,160500.0
2012-03-20 09:55:00,52.96,53.0,52.88,53.0,90800.0,38.8539,38.8833,38.7952,38.8833,90800.0
2012-03-20 10:00:00,53.0,53.0,52.9,52.94,83700.0,38.8833,38.8833,38.8099,38.8392,83700.0
2012-03-20 10:05:00,52.94,53.0,52.87,52.95,154700.0,38.8392,38.8833,38.7879,38.8466,154700.0
2012-03-20 10:10:00,52.95,53.05,52.92,52.93,87800.0,38.8466,38.92,38.8246,38.8319,87800.0
2012-03-20 10:15:00,52.95,53.1,52.95,53.06,74700.0,38.8466,38.9566,38.8466,38.9273,74700.0
2012-03-20 10:20:00,53.06,53.1,52.91,52.92,79000.0,38.9273,38.9566,38.8172,38.8246,79000.0
2012-03-20 10:25:00,52.92,53.0,52.87,52.97,83700.0,38.8246,38.8833,38.7879,38.8613,83700.0
2012-03-20 10:30:00,52.98,53.0,52.91,52.98,78900.0,38.8686,38.8833,38.8172,38.8686,78900.0
2012-03-20 10:35:00,52.96,53.07,52.96,52.97,82700.0,38.8539,38.9346,38.8539,38.8613,82700.0
2012-03-20 10:40:00,52.97,53.0,52.94,52.95,34000.0,38.8613,38.8833,38.8392,38.8466,34000.0
2012-03-20 10:45:00,52.94,53.03,52.94,53.03,61500.0,38.8392,38.9053,38.8392,38.9053,61500.0
2012-03-20 10:50:00,53.04,53.13,52.93,53.1,112700.0,38.9126,38.9786,38.8319,38.9566,112700.0
2012-03-20 10:55:00,53.11,53.11,53.0,53.03,52700.0,38.964,38.964,38.8833,38.9053,52700.0
2012-03-20 11:00:00,53.03,53.19,53.03,53.13,101000.0,38.9053,39.0227,38.9053,38.9786,101000.0
2012-03-20 11:05:00,53.14,53.2,53.12,53.13,63300.0,38.986,39.03,38.9713,38.9786,63300.0
2012-03-20 11:10:00,53.11,53.14,53.05,53.05,56700.0,38.964,38.986,38.92,38.92,56700.0
2012-03-20 11:15:00,53.04,53.1,53.02,53.02,42600.0,38.9126,38.9566,38.8979,38.8979,42600.0
2012-03-20 11:20:00,53.02,53.04,53.0,53.04,38100.0,38.8979,38.9126,38.8833,38.9126,38100.0
2012-03-20 11:25:00,53.05,53.05,53.0,53.04,38700.0,38.92,38.92,38.8833,38.9126,38700.0
2012-03-20 11:30:00,53.05,53.11,53.03,53.09,58900.0,38.92,38.964,38.9053,38.9493,58900.0
2012-03-20 11:35:00,53.1,53.1,52.98,53.02,83700.0,38.9566,38.9566,38.8686,38.8979,83700.0
2012-03-20 11:40:00,53.01,53.1,52.99,53.07,44100.0,38.8906,38.9566,38.8759,38.9346,44100.0
2012-03-20 11:45:00,53.07,53.14,53.06,53.09,51200.0,38.9346,38.986,38.9273,38.9493,51200.0
2012-03-20 11:50:00,53.09,53.15,53.07,53.1,46500.0,38.9493,38.9933,38.9346,38.9566,46500.0
2012-03-20 11:55:00,53.12,53.13,53.07,53.09,42700.0,38.9713,38.9786,38.9346,38.9493,42700.0
2012-03-20 12:00:00,53.08,53.11,53.06,53.08,47400.0,38.942,38.964,38.9273,38.942,47400.0
2012-03-20 12:05:00,53.07,53.16,53.07,53.14,55900.0,38.9346,39.0007,38.9346,38.986,55900.0
2012-03-20 12:10:00,53.13,53.15,53.1,53.12,15900.0,38.9786,38.9933,38.9566,38.9713,15900.0
2012-03-20 12:15:00,53.11,53.14,53.09,53.1,23600.0,38.964,38.986,38.9493,38.9566,23600.0
2012-03-20 12:20:00,53.11,53.17,53.1,53.13,20300.0,38.964,39.008,38.9566,38.9786,20300.0
2012-03-20 12:25:00,53.13,53.29,53.12,53.22,67200.0,38.9786,39.096,38.9713,39.0447,67200.0
2012-03-20 12:30:00,53.21,53.24,53.17,53.23,35800.0,39.0373,39.0593,39.008,39.052,35800.0
2012-03-20 12:35:00,53.24,53.27,53.23,53.27,25900.0,39.0593,39.0814,39.052,39.0814,25900.0
2012-03-20 12:40:00,53.26,53.42,53.26,53.39,62500.0,39.074,39.1914,39.074,39.1694,62500.0
2012-03-20 12:45:00,53.39,53.44,53.39,53.4,39400.0,39.1694,39.2061,39.1694,39.1767,39400.0
2012-03-20 12:50:00,53.4,53.44,53.39,53.44,35600.0,39.1767,39.2061,39.1694,39.2061,35600.0
2012-03-20 12:55:00,53.44,53.53,53.43,53.52,89600.0,39.2061,39.2721,39.1987,39.2648,89600.0
2012-03-20 13:00:00,53.52,53.64,52.58,53.63,141400.0,39.2648,39.3528,38.5751,39.3455,141400.0
2012-03-20 13:05:00,53.64,53.81,53.59,53.69,179600.0,39.3528,39.4775,39.3161,39.3895,179600.0
2012-03-20 13:10:00,53.68,53.74,53.65,53.66,43000.0,39.3821,39.4262,39.3601,39.3675,43000.0
2012-03-20 13:15:00,53.66,53.78,53.66,53.73,37500.0,39.3675,39.4555,39.3675,39.4188,37500.0
2012-03-20 13:20:00,53.73,53.76,53.5,53.51,79900.0,39.4188,39.4408,39.2501,39.2574,79900.0
2012-03-20 13:25:00,53.51,53.65,53.51,53.64,89200.0,39.2574,39.3601,39.2574,39.3528,89200.0
2012-03-20 13:30:00,53.64,53.66,53.59,53.66,72600.0,39.3528,39.3675,39.3161,39.3675,72600.0
2012-03-20 13:35:00,53.66,53.7,53.59,53.63,61600.0,39.3675,39.3968,39.3161,39.3455,61600.0
2012-03-20 13:40:00,53.63,53.69,53.58,53.67,59800.0,39.3455,39.3895,39.3088,39.3748,59800.0
2012-03-20 13:45:00,53.67,53.87,53.65,53.83,103600.0,39.3748,39.5215,39.3601,39.4922,103600.0
2012-03-20 13:50:00,53.83,53.94,53.81,53.92,88300.0,39.4922,39.5729,39.4775,39.5582,88300.0
2012-03-20 13:55:00,53.94,53.95,53.88,53.94,49800.0,39.5729,39.5802,39.5289,39.5729,49800.0
2012-03-20 14:00:00,53.94,53.97,53.9,53.9,55400.0,39.5729,39.5949,39.5436,39.5436,55400.0
2012-03-20 14:05:00,53.9,53.91,53.85,53.86,30100.0,39.5436,39.5509,39.5069,39.5142,30100.0
2012-03-20 14:10:00,53.85,53.91,53.83,53.9,51800.0,39.5069,39.5509,39.4922,39.5436,51800.0
2012-03-20 14:15:00,53.9,53.98,53.85,53.87,75100.0,39.5436,39.6022,39.5069,39.5215,75100.0
2012-03-20 14:20:00,53.86,53.96,53.85,53.89,36200.0,39.5142,39.5876,39.5069,39.5362,36200.0
2012-03-20 14:25:00,53.9,53.95,53.86,53.92,86800.0,39.5436,39.5802,39.5142,39.5582,86800.0
2012-03-20 14:30:00,53.92,53.92,53.82,53.83,81200.0,39.5582,39.5582,39.4849,39.4922,81200.0
2012-03-20 14:35:00,53.83,53.86,53.77,53.82,171900.0,39.4922,39.5142,39.4482,39.4849,171900.0
2012-03-20 14:40:00,53.81,53.83,53.79,53.8,49300.0,39.4775,39.4922,39.4628,39.4702,49300.0
2012-03-20 14:45:00,53.81,53.82,53.79,53.8,48200.0,39.4775,39.4849,39.4628,39.4702,48200.0
2012-03-20 14:50:00,53.8,53.85,53.78,53.84,63800.0,39.4702,39.5069,39.4555,39.4995,63800.0
2012-03-20 14:55:00,53.83,53.9,53.8,53.9,74000.0,39.4922,39.5436,39.4702,39.5436,74000.0
2012-03-20 15:00:00,53.9,54.0,53.9,53.97,227700.0,39.5436,39.6169,39.5436,39.5949,227700.0
2012-03-20 15:05:00,53.97,53.97,53.89,53.91,96500.0,39.5949,39.5949,39.5362,39.5509,96500.0
2012-03-20 15:10:00,53.9,53.96,53.88,53.89,124400.0,39.5436,39.5876,39.5289,39.5362,124400.0
2012-03-20 15:15:00,53.88,53.89,53.79,53.84,84700.0,39.5289,39.5362,39.4628,39.4995,84700.0
2012-03-20 15:20:00,53.85,53.88,53.82,53.85,52200.0,39.5069,39.5289,39.4849,39.5069,52200.0
2012-03-20 15:25:00,53.85,53.88,53.81,53.87,98000.0,39.5069,39.5289,39.4775,39.5215,98000.0
2012-03-20 15:30:00,53.86,53.86,53.8,53.85,92900.0,39.5142,39.5142,39.4702,39.5069,92900.0
2012-03-20 15:35:00,53.85,53.86,53.78,53.78,93000.0,39.5069,39.5142,39.4555,39.4555,93000.0
2012-03-20 15:40:00,53.78,53.79,53.69,53.71,129200.0,39.4555,39.4628,39.3895,39.4042,129200.0
2012-03-20 15:45:00,53.7,53.71,53.65,53.66,245500.0,39.3968,39.4042,39.3601,39.3675,245500.0
2012-03-20 15:50:00,53.67,53.74,53.64,53.68,541700.0,39.3748,39.4262,39.3528,39.3821,541700.0
2012-03-20 15:55:00,53.68,53.72,53.66,53.71,319400.0,39.3821,39.4115,39.3675,39.4042,319400.0
2012-03-21 09:30:00,53.8,53.9,53.59,53.78,142400.0,39.4702,39.5436,39.3161,39.4555,142400.0
2012-03-21 09:35:00,53.77,53.9,53.68,53.72,82600.0,39.4482,39.5436,39.3821,39.4115,82600.0
2012-03-21 09:40:00,53.72,53.89,53.68,53.74,68200.0,39.4115,39.5362,39.3821,39.4262,68200.0
2012-03-21 09:45:00,53.72,53.72,53.52,53.6,206000.0,39.4115,39.4115,39.2648,39.3235,206000.0
2012-03-21 09:50:00,53.61,53.7,53.53,53.6,425700.0,39.3308,39.3968,39.2721,39.3235,425700.0
2012-03-21 09:55:00,53.61,53.65,53.47,53.5,75100.0,39.3308,39.3601,39.2281,39.2501,75100.0
2012-03-21 10:00:00,53.48,53.55,53.28,53.52,123100.0,39.2354,39.2868,39.0887,39.2648,123100.0
2012-03-21 10:05:00,53.53,53.66,53.43,53.59,83300.0,39.2721,39.3675,39.1987,39.3161,83300.0
2012-03-21 10:10:00,53.58,53.87,53.52,53.86,208500.0,39.3088,39.5215,39.2648,39.5142,208500.0
2012-03-21 10:15:00,53.87,54.12,53.86,54.01,172800.0,39.5215,39.705,39.5142,39.6243,172800.0
2012-03-21 10:20:00,54.01,54.03,53.9,53.91,50400.0,39.6243,39.6389,39.5436,39.5509,50400.0
2012-03-21 10:25:00,53.9,53.9,53.72,53.84,82600.0,39.5436,39.5436,39.4115,39.4995,82600.0
2012-03-21 10:30:00,53.85,53.87,53.75,53.75,50600.0,39.5069,39.5215,39.4335,39.4335,50600.0
2012-03-21 10:35:00,53.75,53.94,53.75,53.92,47400.0,39.4335,39.5729,39.4335,39.5582,47400.0
2012-03-21 10:40:00,53.92,53.92,53.73,53.76,45800.0,39.5582,39.5582,39.4188,39.4408,45800.0
2012-03-21 10:45:00,53.75,53.76,53.66,53.7,45400.0,39.4335,39.4408,39.3675,39.3968,45400.0
2012-03-21 10:50:00,53.68,53.73,53.59,53.61,39800.0,39.3821,39.4188,39.3161,39.3308,39800.0
2012-03-21 10:55:00,53.61,53.67,53.37,53.44,121600.0,39.3308,39.3748,39.1547,39.2061,121600.0
2012-03-21 11:00:00,53.44,53.58,53.37,53.57,88600.0,39.2061,39.3088,39.1547,39.3014,88600.0
2012-03-21 11:05:00,53.58,53.72,53.55,53.65,122500.0,39.3088,39.4115,39.2868,39.3601,122500.0
2012-03-21 11:10:00,53.65,53.69,53.52,53.52,162100.0,39.3601,39.3895,39.2648,39.2648,162100.0
2012-03-21 11:15:00,53.52,53.66,53.45,53.63,75300.0,39.2648,39.3675,39.2134,39.3455,75300.0
2012-03-21 11:20:00,53.63,53.69,53.59,53.66,29200.0,39.3455,39.3895,39.3161,39.3675,29200.0
2012-03-21 11:25:00,53.67,53.72,53.58,53.71,39300.0,39.3748,39.4115,39.3088,39.4042,39300.0
2012-03-21 11:30:00,53.72,53.76,53.67,53.69,56400.0,39.4115,39.4408,39.3748,39.3895,56400.0
2012-03-21 11:35:00,53.71,53.76,53.69,53.74,37600.0,39.4042,39.4408,39.3895,39.4262,37600.0
2012-03-21 11:40:00,53.74,53.75,53.7,53.73,70600.0,39.4262,39.4335,39.3968,39.4188,70600.0
2012-03-21 11:45:00,53.73,53.76,53.7,53.72,45000.0,39.4188,39.4408,39.3968,39.4115,45000.0
2012-03-21 11:50:00,53.72,53.73,53.69,53.72,19700.0,39.4115,39.4188,39.3895,39.4115,19700.0
2012-03-21 11:55:00,53.71,53.72,53.61,53.63,25800.0,39.4042,39.4115,39.3308,39.3455,25800.0
2012-03-21 12:00:00,53.63,53.66,53.51,53.52,147600.0,39.3455,39.3675,39.2574,39.2648,147600.0
2012-03-21 12:05:00,53.52,53.63,53.47,53.59,21000.0,39.2648,39.3455,39.2281,39.3161,21000.0
2012-03-21 12:10:00,53.6,53.72,53.58,53.66,39400.0,39.3235,39.4115,39.3088,39.3675,39400.0
2012-03-21 12:15:00,53.66,53.66,53.56,53.61,21600.0,39.3675,39.3675,39.2941,39.3308,21600.0
2012-03-21 12:20:00,53.62,53.68,53.58,53.65,26000.0,39.3381,39.3821,39.3088,39.3601,26000.0
2012-03-21 12:25:00,53.65,53.65,53.55,53.57,34400.0,39.3601,39.3601,39.2868,39.3014,34400.0
2012-03-21 12:30:00,53.58,53.6,53.52,53.55,26500.0,39.3088,39.3235,39.2648,39.2868,26500.0
2012-03-21 12:35:00,53.55,53.62,53.45,53.6,481000.0,39.2868,39.3381,39.2134,39.3235,481000.0
2012-03-21 12:40:00,53.6,53.64,53.47,53.48,43500.0,39.3235,39.3528,39.2281,39.2354,43500.0
2012-03-21 12:45:00,53.47,53.53,53.44,53.5,26100.0,39.2281,39.2721,39.2061,39.2501,26100.0
2012-03-21 12:50:00,53.51,53.51,53.38,53.39,29300.0,39.2574,39.2574,39.1621,39.1694,29300.0
2012-03-21 12:55:00,53.39,53.39,53.3,53.32,40700.0,39.1694,39.1694,39.1034,39.118,40700.0
2012-03-21 13:00:00,53.33,53.39,53.28,53.3,202500.0,39.1254,39.1694,39.0887,39.1034,202500.0
2012-03-21 13:05:00,53.29,53.47,53.29,53.44,146400.0,39.096,39.2281,39.096,39.2061,146400.0
2012-03-21 13:10:00,53.44,53.5,53.42,53.43,30400.0,39.2061,39.2501,39.1914,39.1987,30400.0
2012-03-21 13:15:00,53.43,53.5,53.43,53.49,18500.0,39.1987,39.2501,39.1987,39.2428,18500.0
2012-03-21 13:20:00,53.49,53.59,53.49,53.59,24000.0,39.2428,39.3161,39.2428,39.3161,24000.0
2012-03-21 13:25:00,53.59,53.61,53.53,53.59,20300.0,39.3161,39.3308,39.2721,39.3161,20300.0
2012-03-21 13:30:00,53.58,53.58,53.5,53.54,19900.0,39.3088,39.3088,39.2501,39.2794,19900.0
2012-03-21 13:35:00,53.54,53.56,53.45,53.54,62900.0,39.2794,39.2941,39.2134,39.2794,62900.0
2012-03-21 13:40:00,53.53,53.53,53.45,53.45,14600.0,39.2721,39.2721,39.2134,39.2134,14600.0
2012-03-21 13:45:00,53.46,53.51,53.44,53.47,22700.0,39.2207,39.2574,39.2061,39.2281,22700.0
2012-03-21 13:50:00,53.47,53.51,53.44,53.48,13000.0,39.2281,39.2574,39.2061,39.2354,13000.0
2012-03-21 13:55:00,53.47,53.53,53.47,53.52,23100.0,39.2281,39.2721,39.2281,39.2648,23100.0
2012-03-21 14:00:00,53.52,53.56,53.47,53.49,30700.0,39.2648,39.2941,39.2281,39.2428,30700.0
2012-03-21 14:05:00,53.49,53.51,53.44,53.47,24300.0,39.2428,39.2574,39.2061,39.2281,24300.0
2012-03-21 14:10:00,53.47,53.52,53.44,53.49,26600.0,39.2281,39.2648,39.2061,39.2428,26600.0
2012-03-21 14:15:00,53.49,53.51,53.46,53.47,48600.0,39.2428,39.2574,39.2207,39.2281,48600.0
2012-03-21 14:20:00,53.47,53.48,53.38,53.38,67600.0,39.2281,39.2354,39.1621,39.1621,67600.0
2012-03-21 14:25:00,53.38,53.39,53.33,53.37,48300.0,39.1621,39.1694,39.1254,39.1547,48300.0
2012-03-21 14:30:00,53.37,53.42,53.34,53.36,43900.0,39.1547,39.1914,39.1327,39.1474,43900.0
2012-03-21 14:35:00,53.36,53.4,53.31,53.36,38100.0,39.1474,39.1767,39.1107,39.1474,38100.0
2012-03-21 14:40:00,53.36,53.39,53.32,53.35,35100.0,39.1474,39.1694,39.118,39.14,35100.0
2012-03-21 14:45:00,53.35,53.37,53.32,53.34,31300.0,39.14,39.1547,39.118,39.1327,31300.0
2012-03-21 14:50:00,53.34,53.34,53.31,53.33,28200.0,39.1327,39.1327,39.1107,39.1254,28200.0
2012-03-21 14:55:00,53.33,53.34,53.3,53.33,27900.0,39.1254,39.1327,39.1034,39.1254,27900.0
2012-03-21 15:00:00,53.33,53.36,53.32,53.33,47600.0,39.1254,39.1474,39.118,39.1254,47600.0
2012-03-21 15:05:00,53.33,53.39,53.33,53.35,61500.0,39.1254,39.1694,39.1254,39.14,61500.0
2012-03-21 15:10:00,53.36,53.36,53.28,53.3,73800.0,39.1474,39.1474,39.0887,39.1034,73800.0
2012-03-21 15:15:00,53.31,53.34,53.23,53.31,358700.0,39.1107,39.1327,39.052,39.1107,358700.0
2012-03-21 15:20:00,53.31,53.31,53.27,53.3,49100.0,39.1107,39.1107,39.0814,39.1034,49100.0
2012-03-21 15:25:00,53.3,53.34,53.28,53.32,52400.0,39.1034,39.1327,39.0887,39.118,52400.0
2012-03-21 15:30:00,53.33,53.4,53.32,53.36,69900.0,39.1254,39.1767,39.118,39.1474,69900.0
2012-03-21 15:35:00,53.36,53.4,53.29,53.32,91800.0,39.1474,39.1767,39.096,39.118,91800.0
2012-03-21 15:40:00,53.32,53.38,53.31,53.34,74000.0,39.118,39.1621,39.1107,39.1327,74000.0
2012-03-21 15:45:00,53.34,53.36,53.26,53.29,154100.0,39.1327,39.1474,39.074,39.096,154100.0
2012-03-21 15:50:00,53.29,53.34,53.25,53.27,216900.0,39.096,39.1327,39.0667,39.0814,216900.0
2012-03-21 15:55:00,53.26,53.27,53.15,53.19,449900.0,39.074,39.0814,38.9933,39.0227,449900.0
2012-03-22 09:30:00,52.81,52.82,52.48,52.57,323400.0,38.7439,38.7512,38.5018,38.5678,323400.0
2012-03-22 09:35:00,52.6,52.72,52.53,52.61,260300.0,38.5898,38.6778,38.5385,38.5971,260300.0
2012-03-22 09:40:00,52.6,52.74,52.54,52.55,102900.0,38.5898,38.6925,38.5458,38.5531,102900.0
2012-03-22 09:45:00,52.58,52.68,52.49,52.6,159400.0,38.5751,38.6485,38.5091,38.5898,159400.0
2012-03-22 09:50:00,52.61,52.71,52.55,52.56,51500.0,38.5971,38.6705,38.5531,38.5605,51500.0
2012-03-22 09:55:00,52.55,52.64,52.5,52.53,38800.0,38.5531,38.6192,38.5164,38.5385,38800.0
2012-03-22 10:00:00,52.53,52.82,52.5,52.8,156000.0,38.5385,38.7512,38.5164,38.7365,156000.0
2012-03-22 10:05:00,52.8,52.85,52.72,52.73,149600.0,38.7365,38.7732,38.6778,38.6852,149600.0
2012-03-22 10:10:00,52.73,52.75,52.64,52.68,119100.0,38.6852,38.6999,38.6192,38.6485,119100.0
2012-03-22 10:15:00,52.68,52.71,52.54,52.57,69000.0,38.6485,38.6705,38.5458,38.5678,69000.0
2012-03-22 10:20:00,52.57,52.69,52.57,52.63,91900.0,38.5678,38.6558,38.5678,38.6118,91900.0
2012-03-22 10:25:00,52.62,52.63,52.5,52.55,139400.0,38.6045,38.6118,38.5164,38.5531,139400.0
2012-03-22 10:30:00,52.54,52.58,52.49,52.54,68700.0,38.5458,38.5751,38.5091,38.5458,68700.0
2012-03-22 10:35:00,52.54,52.69,52.53,52.67,90800.0,38.5458,38.6558,38.5385,38.6412,90800.0
2012-03-22 10:40:00,52.67,52.73,52.58,52.62,118500.0,38.6412,38.6852,38.5751,38.6045,118500.0
2012-03-22 10:45:00,52.61,52.61,52.52,52.54,47900.0,38.5971,38.5971,38.5311,38.5458,47900.0
2012-03-22 10:50:00,52.54,52.67,52.54,52.66,58800.0,38.5458,38.6412,38.5458,38.6338,58800.0
2012-03-22 10:55:00,52.66,52.71,52.59,52.68,67700.0,38.6338,38.6705,38.5825,38.6485,67700.0
2012-03-22 11:00:00,52.68,52.69,52.5,52.51,84100.0,38.6485,38.6558,38.5164,38.5238,84100.0
2012-03-22 11:05:00,52.51,52.53,52.31,52.38,247400.0,38.5238,38.5385,38.3771,38.4284,247400.0
2012-03-22 11:10:00,52.38,52.47,52.37,52.42,50200.0,38.4284,38.4944,38.4211,38.4578,50200.0
2012-03-22 11:15:00,52.41,52.41,52.31,52.34,66300.0,38.4504,38.4504,38.3771,38.3991,66300.0
2012-03-22 11:20:00,52.33,52.36,52.26,52.3,67500.0,38.3917,38.4137,38.3404,38.3697,67500.0
2012-03-22 11:25:00,52.32,52.38,52.29,52.31,52700.0,38.3844,38.4284,38.3624,38.3771,52700.0
2012-03-22 11:30:00,52.32,52.58,52.31,52.54,115600.0,38.3844,38.5751,38.3771,38.5458,115600.0
2012-03-22 11:35:00,52.53,52.55,52.45,52.46,46400.0,38.5385,38.5531,38.4798,38.4871,46400.0
2012-03-22 11:40:00,52.46,52.51,52.37,52.38,52500.0,38.4871,38.5238,38.4211,38.4284,52500.0
2012-03-22 11:45:00,52.38,52.42,52.34,52.38,29800.0,38.4284,38.4578,38.3991,38.4284,29800.0
2012-03-22 11:50:00,52.39,52.42,52.35,52.37,34200.0,38.4357,38.4578,38.4064,38.4211,34200.0
2012-03-22 11:55:00,52.38,52.41,52.31,52.33,31800.0,38.4284,38.4504,38.3771,38.3917,31800.0
2012-03-22 12:00:00,52.33,52.51,52.32,52.51,70500.0,38.3917,38.5238,38.3844,38.5238,70500.0
2012-03-22 12:05:00,52.5,52.52,52.45,52.47,37700.0,38.5164,38.5311,38.4798,38.4944,37700.0
2012-03-22 12:10:00,52.48,52.51,52.42,52.43,35300.0,38.5018,38.5238,38.4578,38.4651,35300.0
2012-03-22 12:15:00,52.42,52.46,52.4,52.43,42100.0,38.4578,38.4871,38.4431,38.4651,42100.0
2012-03-22 12:20:00,52.42,52.44,52.38,52.38,22600.0,38.4578,38.4724,38.4284,38.4284,22600.0
2012-03-22 12:25:00,52.38,52.38,52.26,52.28,58900.0,38.4284,38.4284,38.3404,38.355,58900.0
2012-03-22 12:30:00,52.28,52.3,52.25,52.25,27200.0,38.355,38.3697,38.333,38.333,27200.0
2012-03-22 12:35:00,52.25,52.27,52.2,52.24,54200.0,38.333,38.3477,38.2964,38.3257,54200.0
2012-03-22 12:40:00,52.24,52.25,52.19,52.2,46300.0,38.3257,38.333,38.289,38.2964,46300.0
2012-03-22 12:45:00,52.2,52.24,52.18,52.19,55200.0,38.2964,38.3257,38.2817,38.289,55200.0
2012-03-22 12:50:00,52.19,52.22,52.15,52.17,27900.0,38.289,38.311,38.2597,38.2743,27900.0
2012-03-22 12:55:00,52.17,52.18,52.13,52.16,55900.0,38.2743,38.2817,38.245,38.267,55900.0
2012-03-22 13:00:00,52.17,52.18,52.13,52.14,46800.0,38.2743,38.2817,38.245,38.2523,46800.0
2012-03-22 13:05:00,52.14,52.14,52.06,52.1,48400.0,38.2523,38.2523,38.1936,38.223,48400.0
2012-03-22 13:10:00,52.1,52.11,52.07,52.1,34800.0,38.223,38.2303,38.201,38.223,34800.0
2012-03-22 13:15:00,52.1,52.1,52.07,52.08,22400.0,38.223,38.223,38.201,38.2083,22400.0
2012-03-22 13:20:00,52.07,52.14,52.07,52.07,74400.0,38.201,38.2523,38.201,38.201,74400.0
2012-03-22 13:25:00,52.07,52.2,52.05,52.16,78900.0,38.201,38.2964,38.1863,38.267,78900.0
2012-03-22 13:30:00,52.18,52.3,52.17,52.27,74100.0,38.2817,38.3697,38.2743,38.3477,74100.0
2012-03-22 13:35:00,52.27,52.35,52.27,52.33,52700.0,38.3477,38.4064,38.3477,38.3917,52700.0
2012-03-22 13:40:00,52.33,52.37,52.27,52.28,43500.0,38.3917,38.4211,38.3477,38.355,43500.0
2012-03-22 13:45:00,52.28,52.39,52.26,52.35,66100.0,38.355,38.4357,38.3404,38.4064,66100.0
2012-03-22 13:50:00,52.35,52.36,52.24,52.28,39200.0,38.4064,38.4137,38.3257,38.355,39200.0
2012-03-22 13:55:00,52.27,52.37,52.23,52.31,67400.0,38.3477,38.4211,38.3184,38.3771,67400.0
2012-03-22 14:00:00,52.32,52.33,52.21,52.29,42900.0,38.3844,38.3917,38.3037,38.3624,42900.0
2012-03-22 14:05:00,52.3,52.31,52.26,52.28,30900.0,38.3697,38.3771,38.3404,38.355,30900.0
2012-03-22 14:10:00,52.28,52.35,52.26,52.32,33700.0,38.355,38.4064,38.3404,38.3844,33700.0
2012-03-22 14:15:00,52.3,52.32,52.28,52.29,22500.0,38.3697,38.3844,38.355,38.3624,22500.0
2012-03-22 14:20:00,52.3,52.32,52.25,52.28,88100.0,38.3697,38.3844,38.333,38.355,88100.0
2012-03-22 14:25:00,52.29,52.32,52.26,52.32,27400.0,38.3624,38.3844,38.3404,38.3844,27400.0
2012-03-22 14:30:00,52.31,52.34,52.28,52.28,26200.0,38.3771,38.3991,38.355,38.355,26200.0
2012-03-22 14:35:00,52.27,52.31,52.25,52.29,91000.0,38.3477,38.3771,38.333,38.3624,91000.0
2012-03-22 14:40:00,52.29,52.29,52.18,52.21,38200.0,38.3624,38.3624,38.2817,38.3037,38200.0
2012-03-22 14:45:00,52.21,52.22,52.13,52.22,54200.0,38.3037,38.311,38.245,38.311,54200.0
2012-03-22 14:50:00,52.23,52.25,52.19,52.2,54800.0,38.3184,38.333,38.289,38.2964,54800.0
2012-03-22 14:55:00,52.2,52.24,52.19,52.19,23800.0,38.2964,38.3257,38.289,38.289,23800.0
2012-03-22 15:00:00,52.19,52.21,52.11,52.13,155200.0,38.289,38.3037,38.2303,38.245,155200.0
2012-03-22 15:05:00,52.13,52.19,52.12,52.19,49500.0,38.245,38.289,38.2377,38.289,49500.0
2012-03-22 15:10:00,52.17,52.21,52.17,52.19,53400.0,38.2743,38.3037,38.2743,38.289,53400.0
2012-03-22 15:15:00,52.18,52.22,52.15,52.21,68200.0,38.2817,38.311,38.2597,38.3037,68200.0
2012-03-22 15:20:00,52.21,52.25,52.18,52.24,69300.0,38.3037,38.333,38.2817,38.3257,69300.0
2012-03-22 15:25:00,52.25,52.29,52.23,52.25,127200.0,38.333,38.3624,38.3184,38.333,127200.0
2012-03-22 15:30:00,52.26,52.3,52.23,52.29,80000.0,38.3404,38.3697,38.3184,38.3624,80000.0
2012-03-22 15:35:00,52.29,52.36,52.26,52.34,113700.0,38.3624,38.4137,38.3404,38.3991,113700.0
2012-03-22 15:40:00,52.33,52.39,52.26,52.31,138300.0,38.3917,38.4357,38.3404,38.3771,138300.0
2012-03-22 15:45:00,52.32,52.47,52.31,52.4,294500.0,38.3844,38.4944,38.3771,38.4431,294500.0
2012-03-22 15:50:00,52.4,52.45,52.39,52.41,129600.0,38.4431,38.4798,38.4357,38.4504,129600.0
2012-03-22 15:55:00,52.41,52.5,52.38,52.4,344300.0,38.4504,38.5164,38.4284,38.4431,344300.0
2012-03-23 09:30:00,52.64,52.75,52.42,52.63,114300.0,38.6192,38.6999,38.4578,38.6118,114300.0
2012-03-23 09:35:00,52.6,52.61,52.33,52.42,82900.0,38.5898,38.5971,38.3917,38.4578,82900.0
2012-03-23 09:40:00,52.44,52.54,52.37,52.53,92100.0,38.4724,38.5458,38.4211,38.5385,92100.0
2012-03-23 09:45:00,52.54,52.83,52.45,52.83,177400.0,38.5458,38.7585,38.4798,38.7585,177400.0
2012-03-23 09:50:00,52.84,52.94,52.77,52.9,103500.0,38.7659,38.8392,38.7145,38.8099,103500.0
2012-03-23 09:55:00,52.9,52.95,52.83,52.83,74900.0,38.8099,38.8466,38.7585,38.7585,74900.0
2012-03-23 10:00:00,52.85,52.96,52.79,52.89,89300.0,38.7732,38.8539,38.7292,38.8026,89300.0
2012-03-23 10:05:00,52.88,52.96,52.76,52.78,104600.0,38.7952,38.8539,38.7072,38.7219,104600.0
2012-03-23 10:10:00,52.78,53.08,52.77,53.07,174300.0,38.7219,38.942,38.7145,38.9346,174300.0
2012-03-23 10:15:00,53.04,53.23,53.04,53.09,175600.0,38.9126,39.052,38.9126,38.9493,175600.0
2012-03-23 10:20:00,53.08,53.19,53.05,53.16,60200.0,38.942,39.0227,38.92,39.0007,60200.0
2012-03-23 10:25:00,53.18,53.49,53.15,53.4,180600.0,39.0153,39.2428,38.9933,39.1767,180600.0
2012-03-23 10:30:00,53.4,53.48,53.33,53.48,100800.0,39.1767,39.2354,39.1254,39.2354,100800.0
2012-03-23 10:35:00,53.46,53.57,53.35,53.37,140600.0,39.2207,39.3014,39.14,39.1547,140600.0
2012-03-23 10:40:00,53.38,53.42,53.33,53.38,56500.0,39.1621,39.1914,39.1254,39.1621,56500.0
2012-03-23 10:45:00,53.38,53.41,53.33,53.4,54900.0,39.1621,39.1841,39.1254,39.1767,54900.0
2012-03-23 10:50:00,53.39,53.4,53.29,53.33,88600.0,39.1694,39.1767,39.096,39.1254,88600.0
2012-03-23 10:55:00,53.33,53.43,53.31,53.41,44300.0,39.1254,39.1987,39.1107,39.1841,44300.0
2012-03-23 11:00:00,53.41,53.5,53.4,53.44,192700.0,39.1841,39.2501,39.1767,39.2061,192700.0
2012-03-23 11:05:00,53.44,53.63,53.42,53.48,96500.0,39.2061,39.3455,39.1914,39.2354,96500.0
2012-03-23 11:10:00,53.48,53.55,53.45,53.48,101600.0,39.2354,39.2868,39.2134,39.2354,101600.0
2012-03-23 11:15:00,53.48,53.52,53.44,53.44,29200.0,39.2354,39.2648,39.2061,39.2061,29200.0
2012-03-23 11:20:00,53.45,53.53,53.44,53.53,137200.0,39.2134,39.2721,39.2061,39.2721,137200.0
2012-03-23 11:25:00,53.52,53.54,53.47,53.51,75500.0,39.2648,39.2794,39.2281,39.2574,75500.0
2012-03-23 11:30:00,53.52,53.64,53.51,53.64,55800.0,39.2648,39.3528,39.2574,39.3528,55800.0
2012-03-23 11:35:00,53.64,53.71,53.61,53.69,59200.0,39.3528,39.4042,39.3308,39.3895,59200.0
2012-03-23 11:40:00,53.69,53.8,53.67,53.77,128100.0,39.3895,39.4702,39.3748,39.4482,128100.0
2012-03-23 11:45:00,53.76,53.79,53.75,53.77,103800.0,39.4408,39.4628,39.4335,39.4482,103800.0
2012-03-23 11:50:00,53.76,53.78,53.71,53.75,66100.0,39.4408,39.4555,39.4042,39.4335,66100.0
2012-03-23 11:55:00,53.76,53.8,53.74,53.75,73300.0,39.4408,39.4702,39.4262,39.4335,73300.0
2012-03-23 12:00:00,53.76,53.79,53.75,53.77,52100.0,39.4408,39.4628,39.4335,39.4482,52100.0
2012-03-23 12:05:00,53.77,53.77,53.69,53.73,46000.0,39.4482,39.4482,39.3895,39.4188,46000.0
2012-03-23 12:10:00,53.73,53.77,53.73,53.76,50700.0,39.4188,39.4482,39.4188,39.4408,50700.0
2012-03-23 12:15:00,53.76,53.78,53.67,53.69,89100.0,39.4408,39.4555,39.3748,39.3895,89100.0
2012-03-23 12:20:00,53.69,53.74,53.65,53.67,53800.0,39.3895,39.4262,39.3601,39.3748,53800.0
2012-03-23 12:25:00,53.66,53.73,53.65,53.65,43500.0,39.3675,39.4188,39.3601,39.3601,43500.0
2012-03-23 12:30:00,53.66,53.66,53.56,53.56,56900.0,39.3675,39.3675,39.2941,39.2941,56900.0
2012-03-23 12:35:00,53.56,53.59,53.53,53.57,59600.0,39.2941,39.3161,39.2721,39.3014,59600.0
2012-03-23 12:40:00,53.57,53.57,53.52,53.53,80700.0,39.3014,39.3014,39.2648,39.2721,80700.0
2012-03-23 12:45:00,53.54,53.61,53.52,53.6,49600.0,39.2794,39.3308,39.2648,39.3235,49600.0
2012-03-23 12:50:00,53.59,53.73,53.59,53.73,54200.0,39.3161,39.4188,39.3161,39.4188,54200.0
2012-03-23 12:55:00,53.73,53.87,53.71,53.85,78400.0,39.4188,39.5215,39.4042,39.5069,78400.0
2012-03-23 13:00:00,53.85,53.91,53.82,53.84,79200.0,39.5069,39.5509,39.4849,39.4995,79200.0
2012-03-23 13:05:00,53.85,53.89,53.84,53.88,44200.0,39.5069,39.5362,39.4995,39.5289,44200.0
2012-03-23 13:10:00,53.87,53.89,53.83,53.85,44900.0,39.5215,39.5362,39.4922,39.5069,44900.0
2012-03-23 13:15:00,53.85,53.88,53.78,53.79,33800.0,39.5069,39.5289,39.4555,39.4628,33800.0
2012-03-23 13:20:00,53.79,53.83,53.75,53.77,36900.0,39.4628,39.4922,39.4335,39.4482,36900.0
2012-03-23 13:25:00,53.76,53.77,53.7,53.74,34300.0,39.4408,39.4482,39.3968,39.4262,34300.0
2012-03-23 13:30:00,53.74,53.78,53.74,53.75,26700.0,39.4262,39.4555,39.4262,39.4335,26700.0
2012-03-23 13:35:00,53.75,53.77,53.75,53.75,10500.0,39.4335,39.4482,39.4335,39.4335,10500.0
2012-03-23 13:40:00,53.75,53.77,53.71,53.72,24100.0,39.4335,39.4482,39.4042,39.4115,24100.0
2012-03-23 13:45:00,53.72,53.74,53.71,53.74,9800.0,39.4115,39.4262,39.4042,39.4262,9800.0
2012-03-23 13:50:00,53.74,53.76,53.7,53.72,35600.0,39.4262,39.4408,39.3968,39.4115,35600.0
2012-03-23 13:55:00,53.72,53.75,53.66,53.69,53600.0,39.4115,39.4335,39.3675,39.3895,53600.0
2012-03-23 14:00:00,53.68,53.72,53.63,53.7,79700.0,39.3821,39.4115,39.3455,39.3968,79700.0
2012-03-23 14:05:00,53.69,53.72,53.64,53.65,80500.0,39.3895,39.4115,39.3528,39.3601,80500.0
2012-03-23 14:10:00,53.64,53.67,53.64,53.67,50800.0,39.3528,39.3748,39.3528,39.3748,50800.0
2012-03-23 14:15:00,53.67,53.68,53.56,53.56,104100.0,39.3748,39.3821,39.2941,39.2941,104100.0
2012-03-23 14:20:00,53.55,53.57,53.54,53.55,26200.0,39.2868,39.3014,39.2794,39.2868,26200.0
2012-03-23 14:25:00,53.55,53.57,53.5,53.51,24700.0,39.2868,39.3014,39.2501,39.2574,24700.0
2012-03-23 14:30:00,53.51,53.51,53.45,53.47,48800.0,39.2574,39.2574,39.2134,39.2281,48800.0
2012-03-23 14:35:00,53.46,53.52,53.42,53.5,40800.0,39.2207,39.2648,39.1914,39.2501,40800.0
2012-03-23 14:40:00,53.5,53.53,53.47,53.5,48600.0,39.2501,39.2721,39.2281,39.2501,48600.0
2012-03-23 14:45:00,53.49,53.53,53.49,53.5,25200.0,39.2428,39.2721,39.2428,39.2501,25200.0
2012-03-23 14:50:00,53.5,53.5,53.45,53.46,35500.0,39.2501,39.2501,39.2134,39.2207,35500.0
2012-03-23 14:55:00,53.46,53.48,53.43,53.45,35400.0,39.2207,39.2354,39.1987,39.2134,35400.0
2012-03-23 15:00:00,53.47,53.49,53.45,53.45,56500.0,39.2281,39.2428,39.2134,39.2134,56500.0
2012-03-23 15:05:00,53.45,53.51,53.43,53.47,56700.0,39.2134,39.2574,39.1987,39.2281,56700.0
2012-03-23 15:10:00,53.47,53.48,53.41,53.43,60200.0,39.2281,39.2354,39.1841,39.1987,60200.0
2012-03-23 15:15:00,53.43,53.53,53.4,53.52,80200.0,39.1987,39.2721,39.1767,39.2648,80200.0
2012-03-23 15:20:00,53.53,53.59,53.52,53.58,75300.0,39.2721,39.3161,39.2648,39.3088,75300.0
2012-03-23 15:25:00,53.58,53.58,53.48,53.52,56700.0,39.3088,39.3088,39.2354,39.2648,56700.0
2012-03-23 15:30:00,53.52,53.53,53.4,53.46,85000.0,39.2648,39.2721,39.1767,39.2207,85000.0
2012-03-23 15:35:00,53.47,53.47,53.42,53.47,76100.0,39.2281,39.2281,39.1914,39.2281,76100.0
2012-03-23 15:40:00,53.48,53.5,53.38,53.39,91500.0,39.2354,39.2501,39.1621,39.1694,91500.0
2012-03-23 15:45:00,53.38,53.38,53.29,53.29,135200.0,39.1621,39.1621,39.096,39.096,135200.0
2012-03-23 15:50:00,53.29,53.4,53.29,53.38,109300.0,39.096,39.1767,39.096,39.1621,109300.0
2012-03-23 15:55:00,53.39,53.4,53.31,53.32,453400.0,39.1694,39.1767,39.1107,39.118,453400.0
2012-03-26 09:30:00,54.07,54.15,53.8,53.84,192200.0,39.6683,39.727,39.4702,39.4995,192200.0
2012-03-26 09:35:00,53.83,53.87,53.71,53.72,135500.0,39.4922,39.5215,39.4042,39.4115,135500.0
2012-03-26 09:40:00,53.71,53.71,53.35,53.38,178300.0,39.4042,39.4042,39.14,39.1621,178300.0
2012-03-26 09:45:00,53.37,53.54,53.35,53.45,267000.0,39.1547,39.2794,39.14,39.2134,267000.0
2012-03-26 09:50:00,53.45,53.53,53.43,53.48,139700.0,39.2134,39.2721,39.1987,39.2354,139700.0
2012-03-26 09:55:00,53.48,53.53,53.39,53.49,81700.0,39.2354,39.2721,39.1694,39.2428,81700.0
2012-03-26 10:00:00,53.47,53.51,53.4,53.48,116300.0,39.2281,39.2574,39.1767,39.2354,116300.0
2012-03-26 10:05:00,53.48,53.5,53.3,53.41,135400.0,39.2354,39.2501,39.1034,39.1841,135400.0
2012-03-26 10:10:00,53.4,53.4,53.27,53.27,136100.0,39.1767,39.1767,39.0814,39.0814,136100.0
2012-03-26 10:15:00,53.28,53.41,53.27,53.38,141800.0,39.0887,39.1841,39.0814,39.1621,141800.0
2012-03-26 10:20:00,53.39,53.4,53.27,53.32,85600.0,39.1694,39.1767,39.0814,39.118,85600.0
2012-03-26 10:25:00,53.32,53.34,53.17,53.34,205400.0,39.118,39.1327,39.008,39.1327,205400.0
2012-03-26 10:30:00,53.35,53.36,53.22,53.3,73200.0,39.14,39.1474,39.0447,39.1034,73200.0
2012-03-26 10:35:00,53.28,53.34,53.18,53.23,137500.0,39.0887,39.1327,39.0153,39.052,137500.0
2012-03-26 10:40:00,53.23,53.29,53.15,53.17,121500.0,39.052,39.096,38.9933,39.008,121500.0
2012-03-26 10:45:00,53.16,53.25,53.16,53.2,68800.0,39.0007,39.0667,39.0007,39.03,68800.0
2012-03-26 10:50:00,53.21,53.36,53.18,53.35,100400.0,39.0373,39.1474,39.0153,39.14,100400.0
2012-03-26 10:55:00,53.35,53.43,53.34,53.4,87500.0,39.14,39.1987,39.1327,39.1767,87500.0
2012-03-26 11:00:00,53.4,53.43,53.33,53.34,60500.0,39.1767,39.1987,39.1254,39.1327,60500.0
2012-03-26 11:05:00,53.35,53.39,53.31,53.37,147400.0,39.14,39.1694,39.1107,39.1547,147400.0
2012-03-26 11:10:00,53.37,53.4,53.28,53.29,121600.0,39.1547,39.1767,39.0887,39.096,121600.0
2012-03-26 11:15:00,53.29,53.33,53.27,53.31,59300.0,39.096,39.1254,39.0814,39.1107,59300.0
2012-03-26 11:20:00,53.3,53.42,53.3,53.35,118000.0,39.1034,39.1914,39.1034,39.14,118000.0
2012-03-26 11:25:00,53.36,53.43,53.35,53.42,69600.0,39.1474,39.1987,39.14,39.1914,69600.0
2012-03-26 11:30:00,53.43,53.47,53.4,53.47,66000.0,39.1987,39.2281,39.1767,39.2281,66000.0
2012-03-26 11:35:00,53.47,53.48,53.44,53.44,100600.0,39.2281,39.2354,39.2061,39.2061,100600.0
2012-03-26 11:40:00,53.45,53.5,53.45,53.5,119100.0,39.2134,39.2501,39.2134,39.2501,119100.0
2012-03-26 11:45:00,53.49,53.51,53.44,53.44,71000.0,39.2428,39.2574,39.2061,39.2061,71000.0
2012-03-26 11:50:00,53.43,53.44,53.4,53.41,78900.0,39.1987,39.2061,39.1767,39.1841,78900.0
2012-03-26 11:55:00,53.41,53.42,53.36,53.37,38500.0,39.1841,39.1914,39.1474,39.1547,38500.0
2012-03-26 12:00:00,53.37,53.4,53.36,53.4,39100.0,39.1547,39.1767,39.1474,39.1767,39100.0
2012-03-26 12:05:00,53.4,53.53,53.4,53.51,128500.0,39.1767,39.2721,39.1767,39.2574,128500.0
2012-03-26 12:10:00,53.52,53.55,53.48,53.48,101200.0,39.2648,39.2868,39.2354,39.2354,101200.0
2012-03-26 12:15:00,53.48,53.49,53.44,53.46,33800.0,39.2354,39.2428,39.2061,39.2207,33800.0
2012-03-26 12:20:00,53.45,53.5,53.45,53.47,27500.0,39.2134,39.2501,39.2134,39.2281,27500.0
2012-03-26 12:25:00,53.46,53.5,53.45,53.48,28400.0,39.2207,39.2501,39.2134,39.2354,28400.0
2012-03-26 12:30:00,53.49,53.5,53.47,53.47,25700.0,39.2428,39.2501,39.2281,39.2281,25700.0
2012-03-26 12:35:00,53.48,53.48,53.44,53.44,43800.0,39.2354,39.2354,39.2061,39.2061,43800.0
2012-03-26 12:40:00,53.45,53.45,53.4,53.41,74400.0,39.2134,39.2134,39.1767,39.1841,74400.0
2012-03-26 12:45:00,53.41,53.41,53.36,53.37,29400.0,39.1841,39.1841,39.1474,39.1547,29400.0
2012-03-26 12:50:00,53.37,53.37,53.3,53.3,90800.0,39.1547,39.1547,39.1034,39.1034,90800.0
2012-03-26 12:55:00,53.3,53.33,53.27,53.32,26200.0,39.1034,39.1254,39.0814,39.118,26200.0
2012-03-26 13:00:00,53.32,53.35,53.31,53.33,53200.0,39.118,39.14,39.1107,39.1254,53200.0
2012-03-26 13:05:00,53.32,53.33,53.27,53.29,89500.0,39.118,39.1254,39.0814,39.096,89500.0
2012-03-26 13:10:00,53.29,53.32,53.23,53.25,48300.0,39.096,39.118,39.052,39.0667,48300.0
2012-03-26 13:15:00,53.27,53.33,53.23,53.23,89900.0,39.0814,39.1254,39.052,39.052,89900.0
2012-03-26 13:20:00,53.23,53.24,53.19,53.2,83300.0,39.052,39.0593,39.0227,39.03,83300.0
2012-03-26 13:25:00,53.2,53.24,53.17,53.24,54900.0,39.03,39.0593,39.008,39.0593,54900.0
2012-03-26 13:30:00,53.24,53.3,53.19,53.22,33300.0,39.0593,39.1034,39.0227,39.0447,33300.0
2012-03-26 13:35:00,53.21,53.24,53.19,53.22,75200.0,39.0373,39.0593,39.0227,39.0447,75200.0
2012-03-26 13:40:00,53.22,53.27,53.19,53.22,69300.0,39.0447,39.0814,39.0227,39.0447,69300.0
2012-03-26 13:45:00,53.22,53.24,53.16,53.21,54000.0,39.0447,39.0593,39.0007,39.0373,54000.0
2012-03-26 13:50:00,53.21,53.22,53.16,53.16,21900.0,39.0373,39.0447,39.0007,39.0007,21900.0
2012-03-26 13:55:00,53.16,53.21,53.15,53.15,42700.0,39.0007,39.0373,38.9933,38.9933,42700.0
2012-03-26 14:00:00,53.15,53.23,53.13,53.22,44400.0,38.9933,39.052,38.9786,39.0447,44400.0
2012-03-26 14:05:00,53.22,53.29,53.21,53.28,49900.0,39.0447,39.096,39.0373,39.0887,49900.0
2012-03-26 14:10:00,53.28,53.29,53.22,53.26,50400.0,39.0887,39.096,39.0447,39.074,50400.0
2012-03-26 14:15:00,53.24,53.28,53.2,53.2,135600.0,39.0593,39.0887,39.03,39.03,135600.0
2012-03-26 14:20:00,53.21,53.23,53.17,53.18,104700.0,39.0373,39.052,39.008,39.0153,104700.0
2012-03-26 14:25:00,53.18,53.18,53.12,53.13,47000.0,39.0153,39.0153,38.9713,38.9786,47000.0
2012-03-26 14:30:00,53.13,53.18,53.13,53.14,33500.0,38.9786,39.0153,38.9786,38.986,33500.0
2012-03-26 14:35:00,53.13,53.14,53.1,53.13,68500.0,38.9786,38.986,38.9566,38.9786,68500.0
2012-03-26 14:40:00,53.14,53.18,53.12,53.14,38000.0,38.986,39.0153,38.9713,38.986,38000.0
2012-03-26 14:45:00,53.14,53.19,53.13,53.19,34800.0,38.986,39.0227,38.9786,39.0227,34800.0
2012-03-26 14:50:00,53.19,53.21,53.16,53.2,57700.0,39.0227,39.0373,39.0007,39.03,57700.0
2012-03-26 14:55:00,53.2,53.23,53.17,53.17,131700.0,39.03,39.052,39.008,39.008,131700.0
2012-03-26 15:00:00,53.18,53.25,53.15,53.23,110800.0,39.0153,39.0667,38.9933,39.052,110800.0
2012-03-26 15:05:00,53.23,53.31,53.21,53.3,87000.0,39.052,39.1107,39.0373,39.1034,87000.0
2012-03-26 15:10:00,53.3,53.36,53.27,53.35,101800.0,39.1034,39.1474,39.0814,39.14,101800.0
2012-03-26 15:15:00,53.36,53.39,53.27,53.3,148000.0,39.1474,39.1694,39.0814,39.1034,148000.0
2012-03-26 15:20:00,53.3,53.36,53.29,53.32,145400.0,39.1034,39.1474,39.096,39.118,145400.0
2012-03-26 15:25:00,53.32,53.46,53.32,53.45,136200.0,39.118,39.2207,39.118,39.2134,136200.0
2012-03-26 15:30:00,53.45,53.5,53.45,53.46,124700.0,39.2134,39.2501,39.2134,39.2207,124700.0
2012-03-26 15:35:00,53.46,53.47,53.37,53.4,149900.0,39.2207,39.2281,39.1547,39.1767,149900.0
2012-03-26 15:40:00,53.41,53.43,53.36,53.37,106600.0,39.1841,39.1987,39.1474,39.1547,106600.0
2012-03-26 15:45:00,53.37,53.44,53.37,53.42,149700.0,39.1547,39.2061,39.1547,39.1914,149700.0
2012-03-26 15:50:00,53.41,53.42,53.37,53.39,181600.0,39.1841,39.1914,39.1547,39.1694,181600.0
2012-03-26 15:55:00,53.39,53.45,53.37,53.44,342500.0,39.1694,39.2134,39.1547,39.2061,342500.0
2012-03-27 09:30:00,53.6,53.6,53.4,53.45,141200.0,39.3235,39.3235,39.1767,39.2134,141200.0
2012-03-27 09:35:00,53.46,53.46,53.16,53.19,164800.0,39.2207,39.2207,39.0007,39.0227,164800.0
2012-03-27 09:40:00,53.18,53.21,53.03,53.13,183200.0,39.0153,39.0373,38.9053,38.9786,183200.0
2012-03-27 09:45:00,53.14,53.23,53.1,53.19,133800.0,38.986,39.052,38.9566,39.0227,133800.0
2012-03-27 09:50:00,53.19,53.23,53.1,53.23,143000.0,39.0227,39.052,38.9566,39.052,143000.0
2012-03-27 09:55:00,53.23,53.36,53.21,53.32,184800.0,39.052,39.1474,39.0373,39.118,184800.0
2012-03-27 10:00:00,53.31,53.36,53.23,53.24,308500.0,39.1107,39.1474,39.052,39.0593,308500.0
2012-03-27 10:05:00,53.26,53.28,53.14,53.2,145100.0,39.074,39.0887,38.986,39.03,145100.0
2012-03-27 10:10:00,53.2,53.21,53.18,53.21,62000.0,39.03,39.0373,39.0153,39.0373,62000.0
2012-03-27 10:15:00,53.2,53.36,53.2,53.24,141800.0,39.03,39.1474,39.03,39.0593,141800.0
2012-03-27 10:20:00,53.24,53.27,53.19,53.25,143400.0,39.0593,39.0814,39.0227,39.0667,143400.0
2012-03-27 10:25:00,53.24,53.26,53.19,53.22,153600.0,39.0593,39.074,39.0227,39.0447,153600.0
2012-03-27 10:30:00,53.22,53.34,53.15,53.3,146300.0,39.0447,39.1327,38.9933,39.1034,146300.0
2012-03-27 10:35:00,53.31,53.37,53.24,53.26,80300.0,39.1107,39.1547,39.0593,39.074,80300.0
2012-03-27 10:40:00,53.26,53.28,53.18,53.25,126000.0,39.074,39.0887,39.0153,39.0667,126000.0
2012-03-27 10:45:00,53.24,53.27,53.2,53.25,91400.0,39.0593,39.0814,39.03,39.0667,91400.0
2012-03-27 10:50:00,53.24,53.25,53.06,53.08,83500.0,39.0593,39.0667,38.9273,38.942,83500.0
2012-03-27 10:55:00,53.07,53.11,52.9,52.91,137300.0,38.9346,38.964,38.8099,38.8172,137300.0
2012-03-27 11:00:00,52.92,52.92,52.74,52.8,175900.0,38.8246,38.8246,38.6925,38.7365,175900.0
2012-03-27 11:05:00,52.8,52.81,52.58,52.78,162800.0,38.7365,38.7439,38.5751,38.7219,162800.0
2012-03-27 11:10:00,52.78,52.87,52.7,52.84,70300.0,38.7219,38.7879,38.6632,38.7659,70300.0
2012-03-27 11:15:00,52.84,52.95,52.8,52.9,72300.0,38.7659,38.8466,38.7365,38.8099,72300.0
2012-03-27 11:20:00,52.9,52.99,52.88,52.92,106000.0,38.8099,38.8759,38.7952,38.8246,106000.0
2012-03-27 11:25:00,52.92,52.94,52.86,52.89,44100.0,38.8246,38.8392,38.7806,38.8026,44100.0
2012-03-27 11:30:00,52.88,52.93,52.88,52.9,63600.0,38.7952,38.8319,38.7952,38.8099,63600.0
2012-03-27 11:35:00,52.9,52.95,52.89,52.94,37900.0,38.8099,38.8466,38.8026,38.8392,37900.0
2012-03-27 11:40:00,52.94,52.94,52.88,52.9,55800.0,38.8392,38.8392,38.7952,38.8099,55800.0
2012-03-27 11:45:00,52.9,52.95,52.89,52.93,49300.0,38.8099,38.8466,38.8026,38.8319,49300.0
2012-03-27 11:50:00,52.92,52.96,52.9,52.93,85200.0,38.8246,38.8539,38.8099,38.8319,85200.0
2012-03-27 11:55:00,52.94,52.95,52.9,52.91,93200.0,38.8392,38.8466,38.8099,38.8172,93200.0
2012-03-27 12:00:00,52.91,52.97,52.9,52.94,32800.0,38.8172,38.8613,38.8099,38.8392,32800.0
2012-03-27 12:05:00,52.94,52.94,52.83,52.84,39800.0,38.8392,38.8392,38.7585,38.7659,39800.0
2012-03-27 12:10:00,52.84,52.87,52.81,52.81,39300.0,38.7659,38.7879,38.7439,38.7439,39300.0
2012-03-27 12:15:00,52.81,52.89,52.81,52.88,71000.0,38.7439,38.8026,38.7439,38.7952,71000.0
2012-03-27 12:20:00,52.88,52.94,52.88,52.93,65800.0,38.7952,38.8392,38.7952,38.8319,65800.0
2012-03-27 12:25:00,52.93,52.93,52.88,52.9,135000.0,38.8319,38.8319,38.7952,38.8099,135000.0
2012-03-27 12:30:00,52.9,52.91,52.88,52.9,132900.0,38.8099,38.8172,38.7952,38.8099,132900.0
2012-03-27 12:35:00,52.91,52.91,52.87,52.88,67600.0,38.8172,38.8172,38.7879,38.7952,67600.0
2012-03-27 12:40:00,52.88,52.9,52.87,52.88,55200.0,38.7952,38.8099,38.7879,38.7952,55200.0
2012-03-27 12:45:00,52.89,52.89,52.81,52.81,74300.0,38.8026,38.8026,38.7439,38.7439,74300.0
2012-03-27 12:50:00,52.81,52.87,52.81,52.85,34100.0,38.7439,38.7879,38.7439,38.7732,34100.0
2012-03-27 12:55:00,52.85,52.88,52.83,52.85,46000.0,38.7732,38.7952,38.7585,38.7732,46000.0
2012-03-27 13:00:00,52.85,52.88,52.83,52.84,36800.0,38.7732,38.7952,38.7585,38.7659,36800.0
2012-03-27 13:05:00,52.84,52.87,52.81,52.81,54300.0,38.7659,38.7879,38.7439,38.7439,54300.0
2012-03-27 13:10:00,52.81,52.82,52.75,52.8,77100.0,38.7439,38.7512,38.6999,38.7365,77100.0
2012-03-27 13:15:00,52.8,52.82,52.75,52.77,74300.0,38.7365,38.7512,38.6999,38.7145,74300.0
2012-03-27 13:20:00,52.77,52.8,52.75,52.8,49100.0,38.7145,38.7365,38.6999,38.7365,49100.0
2012-03-27 13:25:00,52.8,52.82,52.77,52.81,35300.0,38.7365,38.7512,38.7145,38.7439,35300.0
2012-03-27 13:30:00,52.81,52.81,52.77,52.79,117000.0,38.7439,38.7439,38.7145,38.7292,117000.0
2012-03-27 13:35:00,52.78,52.8,52.75,52.78,91000.0,38.7219,38.7365,38.6999,38.7219,91000.0
2012-03-27 13:40:00,52.78,52.78,52.71,52.73,103800.0,38.7219,38.7219,38.6705,38.6852,103800.0
2012-03-27 13:45:00,52.73,52.73,52.67,52.67,61500.0,38.6852,38.6852,38.6412,38.6412,61500.0
2012-03-27 13:50:00,52.67,52.74,52.67,52.7,55200.0,38.6412,38.6925,38.6412,38.6632,55200.0
2012-03-27 13:55:00,52.7,52.71,52.67,52.69,71100.0,38.6632,38.6705,38.6412,38.6558,71100.0
2012-03-27 14:00:00,52.7,52.7,52.66,52.66,38300.0,38.6632,38.6632,38.6338,38.6338,38300.0
2012-03-27 14:05:00,52.66,52.67,52.63,52.66,66800.0,38.6338,38.6412,38.6118,38.6338,66800.0
2012-03-27 14:10:00,52.66,52.68,52.66,52.66,46600.0,38.6338,38.6485,38.6338,38.6338,46600.0
2012-03-27 14:15:00,52.66,52.66,52.62,52.63,62400.0,38.6338,38.6338,38.6045,38.6118,62400.0
2012-03-27 14:20:00,52.64,52.69,52.63,52.63,164600.0,38.6192,38.6558,38.6118,38.6118,164600.0
2012-03-27 14:25:00,52.64,52.64,52.62,52.63,94300.0,38.6192,38.6192,38.6045,38.6118,94300.0
2012-03-27 14:30:00,52.63,52.63,52.61,52.61,81900.0,38.6118,38.6118,38.5971,38.5971,81900.0
2012-03-27 14:35:00,52.61,52.62,52.55,52.59,83600.0,38.5971,38.6045,38.5531,38.5825,83600.0
2012-03-27 14:40:00,52.59,52.66,52.57,52.64,105400.0,38.5825,38.6338,38.5678,38.6192,105400.0
2012-03-27 14:45:00,52.64,52.64,52.58,52.59,45400.0,38.6192,38.6192,38.5751,38.5825,45400.0
2012-03-27 14:50:00,52.59,52.67,52.58,52.67,97800.0,38.5825,38.6412,38.5751,38.6412,97800.0
2012-03-27 14:55:00,52.66,52.7,52.63,52.64,130800.0,38.6338,38.6632,38.6118,38.6192,130800.0
2012-03-27 15:00:00,52.65,52.65,52.59,52.6,74800.0,38.6265,38.6265,38.5825,38.5898,74800.0
2012-03-27 15:05:00,52.59,52.61,52.57,52.6,98600.0,38.5825,38.5971,38.5678,38.5898,98600.0
2012-03-27 15:10:00,52.61,52.61,52.58,52.6,88900.0,38.5971,38.5971,38.5751,38.5898,88900.0
2012-03-27 15:15:00,52.6,52.6,52.56,52.59,87600.0,38.5898,38.5898,38.5605,38.5825,87600.0
2012-03-27 15:20:00,52.6,52.6,52.57,52.6,127400.0,38.5898,38.5898,38.5678,38.5898,127400.0
2012-03-27 15:25:00,52.59,52.63,52.53,52.62,354000.0,38.5825,38.6118,38.5385,38.6045,354000.0
2012-03-27 15:30:00,52.61,52.63,52.57,52.63,153500.0,38.5971,38.6118,38.5678,38.6118,153500.0
2012-03-27 15:35:00,52.62,52.63,52.57,52.61,145400.0,38.6045,38.6118,38.5678,38.5971,145400.0
2012-03-27 15:40:00,52.61,52.62,52.56,52.59,126300.0,38.5971,38.6045,38.5605,38.5825,126300.0
2012-03-27 15:45:00,52.59,52.59,52.52,52.53,211400.0,38.5825,38.5825,38.5311,38.5385,211400.0
2012-03-27 15:50:00,52.52,52.53,52.48,52.48,241600.0,38.5311,38.5385,38.5018,38.5018,241600.0
2012-03-27 15:55:00,52.48,52.51,52.45,52.49,358800.0,38.5018,38.5238,38.4798,38.5091,358800.0
2012-03-28 09:30:00,52.3,52.6,52.19,52.56,116100.0,38.3697,38.5898,38.289,38.5605,116100.0
2012-03-28 09:35:00,52.56,52.56,52.42,52.51,57500.0,38.5605,38.5605,38.4578,38.5238,57500.0
2012-03-28 09:40:00,52.51,52.52,52.4,52.41,200600.0,38.5238,38.5311,38.4431,38.4504,200600.0
2012-03-28 09:45:00,52.4,52.45,52.27,52.27,222200.0,38.4431,38.4798,38.3477,38.3477,222200.0
2012-03-28 09:50:00,52.25,52.44,52.19,52.44,143900.0,38.333,38.4724,38.289,38.4724,143900.0
2012-03-28 09:55:00,52.43,52.53,52.33,52.53,114000.0,38.4651,38.5385,38.3917,38.5385,114000.0
2012-03-28 10:00:00,52.53,52.58,52.46,52.54,178700.0,38.5385,38.5751,38.4871,38.5458,178700.0
2012-03-28 10:05:00,52.55,52.57,52.46,52.55,107000.0,38.5531,38.5678,38.4871,38.5531,107000.0
2012-03-28 10:10:00,52.55,52.57,52.42,52.43,100300.0,38.5531,38.5678,38.4578,38.4651,100300.0
2012-03-28 10:15:00,52.42,52.43,52.25,52.3,104000.0,38.4578,38.4651,38.333,38.3697,104000.0
2012-03-28 10:20:00,52.3,52.35,52.26,52.34,26400.0,38.3697,38.4064,38.3404,38.3991,26400.0
2012-03-28 10:25:00,52.33,52.34,52.2,52.22,72700.0,38.3917,38.3991,38.2964,38.311,72700.0
2012-03-28 10:30:00,52.21,52.21,52.01,52.01,159700.0,38.3037,38.3037,38.157,38.157,159700.0
2012-03-28 10:35:00,52.01,52.06,51.94,51.96,191500.0,38.157,38.1936,38.1056,38.1203,191500.0
2012-03-28 10:40:00,51.96,52.03,51.93,51.98,90500.0,38.1203,38.1716,38.0983,38.1349,90500.0
2012-03-28 10:45:00,51.97,51.99,51.85,51.9,80100.0,38.1276,38.1423,38.0396,38.0763,80100.0
2012-03-28 10:50:00,51.9,51.93,51.85,51.86,84200.0,38.0763,38.0983,38.0396,38.0469,84200.0
2012-03-28 10:55:00,51.87,51.92,51.8,51.92,75400.0,38.0542,38.0909,38.0029,38.0909,75400.0
2012-03-28 11:00:00,51.92,51.98,51.86,51.86,51100.0,38.0909,38.1349,38.0469,38.0469,51100.0
2012-03-28 11:05:00,51.86,51.92,51.85,51.88,49100.0,38.0469,38.0909,38.0396,38.0616,49100.0
2012-03-28 11:10:00,51.89,51.89,51.75,51.75,90500.0,38.0689,38.0689,37.9662,37.9662,90500.0
2012-03-28 11:15:00,51.76,51.79,51.69,51.69,84400.0,37.9735,37.9956,37.9222,37.9222,84400.0
2012-03-28 11:20:00,51.69,51.71,51.58,51.6,208100.0,37.9222,37.9369,37.8415,37.8562,208100.0
2012-03-28 11:25:00,51.6,51.62,51.54,51.58,112700.0,37.8562,37.8708,37.8121,37.8415,112700.0
2012-03-28 11:30:00,51.59,51.6,51.51,51.52,89400.0,37.8488,37.8562,37.7901,37.7975,89400.0
2012-03-28 11:35:00,51.53,51.54,51.43,51.5,75000.0,37.8048,37.8121,37.7314,37.7828,75000.0
2012-03-28 11:40:00,51.5,51.51,51.44,51.49,96900.0,37.7828,37.7901,37.7388,37.7755,96900.0
2012-03-28 11:45:00,51.49,51.51,51.45,51.5,101500.0,37.7755,37.7901,37.7461,37.7828,101500.0
2012-03-28 11:50:00,51.49,51.52,51.43,51.48,105000.0,37.7755,37.7975,37.7314,37.7681,105000.0
2012-03-28 11:55:00,51.49,51.5,51.4,51.41,95700.0,37.7755,37.7828,37.7094,37.7168,95700.0
2012-03-28 12:00:00,51.42,51.51,51.41,51.42,230100.0,37.7241,37.7901,37.7168,37.7241,230100.0
2012-03-28 12:05:00,51.41,51.46,51.36,51.4,106900.0,37.7168,37.7535,37.6801,37.7094,106900.0
2012-03-28 12:10:00,51.4,51.41,51.31,51.36,90300.0,37.7094,37.7168,37.6434,37.6801,90300.0
2012-03-28 12:15:00,51.36,51.47,51.34,51.38,130600.0,37.6801,37.7608,37.6654,37.6948,130600.0
2012-03-28 12:20:00,51.38,51.4,51.31,51.35,66500.0,37.6948,37.7094,37.6434,37.6728,66500.0
2012-03-28 12:25:00,51.34,51.47,51.33,51.46,47400.0,37.6654,37.7608,37.6581,37.7535,47400.0
2012-03-28 12:30:00,51.46,51.56,51.44,51.56,64500.0,37.7535,37.8268,37.7388,37.8268,64500.0
2012-03-28 12:35:00,51.56,51.6,51.47,51.53,31600.0,37.8268,37.8562,37.7608,37.8048,31600.0
2012-03-28 12:40:00,51.55,51.57,51.47,51.47,18800.0,37.8195,37.8342,37.7608,37.7608,18800.0
2012-03-28 12:45:00,51.47,51.51,51.47,51.5,11400.0,37.7608,37.7901,37.7608,37.7828,11400.0
2012-03-28 12:50:00,51.51,51.51,51.4,51.42,40800.0,37.7901,37.7901,37.7094,37.7241,40800.0
2012-03-28 12:55:00,51.41,51.42,51.37,51.38,49800.0,37.7168,37.7241,37.6874,37.6948,49800.0
2012-03-28 13:00:00,51.38,51.41,51.38,51.39,35400.0,37.6948,37.7168,37.6948,37.7021,35400.0
2012-03-28 13:05:00,51.39,51.43,51.33,51.37,84600.0,37.7021,37.7314,37.6581,37.6874,84600.0
2012-03-28 13:10:00,51.37,51.41,51.33,51.37,85100.0,37.6874,37.7168,37.6581,37.6874,85100.0
2012-03-28 13:15:00,51.38,51.44,51.37,51.43,19500.0,37.6948,37.7388,37.6874,37.7314,19500.0
2012-03-28 13:20:00,51.42,51.44,51.38,51.39,46100.0,37.7241,37.7388,37.6948,37.7021,46100.0
2012-03-28 13:25:00,51.39,51.53,51.37,51.53,106700.0,37.7021,37.8048,37.6874,37.8048,106700.0
2012-03-28 13:30:00,51.53,51.62,51.51,51.55,83200.0,37.8048,37.8708,37.7901,37.8195,83200.0
2012-03-28 13:35:00,51.54,51.65,51.52,51.63,48800.0,37.8121,37.8928,37.7975,37.8782,48800.0
2012-03-28 13:40:00,51.62,51.65,51.56,51.58,63600.0,37.8708,37.8928,37.8268,37.8415,63600.0
2012-03-28 13:45:00,51.59,51.64,51.57,51.57,61000.0,37.8488,37.8855,37.8342,37.8342,61000.0
2012-03-28 13:50:00,51.56,51.61,51.52,51.58,34300.0,37.8268,37.8635,37.7975,37.8415,34300.0
2012-03-28 13:55:00,51.57,51.57,51.5,51.53,20100.0,37.8342,37.8342,37.7828,37.8048,20100.0
2012-03-28 14:00:00,51.54,51.55,51.47,51.48,47200.0,37.8121,37.8195,37.7608,37.7681,47200.0
2012-03-28 14:05:00,51.49,51.5,51.43,51.5,61900.0,37.7755,37.7828,37.7314,37.7828,61900.0
2012-03-28 14:10:00,51.51,51.52,51.42,51.48,44100.0,37.7901,37.7975,37.7241,37.7681,44100.0
2012-03-28 14:15:00,51.48,51.58,51.47,51.52,31400.0,37.7681,37.8415,37.7608,37.7975,31400.0
2012-03-28 14:20:00,51.53,51.61,51.52,51.59,87400.0,37.8048,37.8635,37.7975,37.8488,87400.0
2012-03-28 14:25:00,51.58,51.61,51.52,51.57,68200.0,37.8415,37.8635,37.7975,37.8342,68200.0
2012-03-28 14:30:00,51.57,51.6,51.53,51.58,36700.0,37.8342,37.8562,37.8048,37.8415,36700.0
2012-03-28 14:35:00,51.6,51.66,51.59,51.65,57500.0,37.8562,37.9002,37.8488,37.8928,57500.0
2012-03-28 14:40:00,51.65,51.69,51.63,51.68,25900.0,37.8928,37.9222,37.8782,37.9149,25900.0
2012-03-28 14:45:00,51.67,51.68,51.62,51.63,35600.0,37.9075,37.9149,37.8708,37.8782,35600.0
2012-03-28 14:50:00,51.63,51.66,51.61,51.64,29000.0,37.8782,37.9002,37.8635,37.8855,29000.0
2012-03-28 14:55:00,51.64,51.66,51.58,51.66,41400.0,37.8855,37.9002,37.8415,37.9002,41400.0
2012-03-28 15:00:00,51.65,51.67,51.56,51.56,68100.0,37.8928,37.9075,37.8268,37.8268,68100.0
2012-03-28 15:05:00,51.56,51.59,51.52,51.54,46000.0,37.8268,37.8488,37.7975,37.8121,46000.0
2012-03-28 15:10:00,51.52,51.56,51.48,51.5,103900.0,37.7975,37.8268,37.7681,37.7828,103900.0
2012-03-28 15:15:00,51.5,51.52,51.47,51.48,77900.0,37.7828,37.7975,37.7608,37.7681,77900.0
2012-03-28 15:20:00,51.48,51.5,51.46,51.5,83700.0,37.7681,37.7828,37.7535,37.7828,83700.0
2012-03-28 15:25:00,51.49,51.52,51.41,51.48,172100.0,37.7755,37.7975,37.7168,37.7681,172100.0
2012-03-28 15:30:00,51.48,51.52,51.41,51.42,137700.0,37.7681,37.7975,37.7168,37.7241,137700.0
2012-03-28 15:35:00,51.41,51.47,51.4,51.46,89200.0,37.7168,37.7608,37.7094,37.7535,89200.0
2012-03-28 15:40:00,51.46,51.47,51.41,51.43,113800.0,37.7535,37.7608,37.7168,37.7314,113800.0
2012-03-28 15:45:00,51.43,51.47,51.4,51.41,262800.0,37.7314,37.7608,37.7094,37.7168,262800.0
2012-03-28 15:50:00,51.41,51.47,51.39,51.45,211600.0,37.7168,37.7608,37.7021,37.7461,211600.0
2012-03-28 15:55:00,51.45,51.5,51.45,51.5,246200.0,37.7461,37.7828,37.7461,37.7828,246200.0
2012-03-29 09:30:00,51.3,51.34,50.95,50.95,476100.0,37.6361,37.6654,37.3793,37.3793,476100.0
2012-03-29 09:35:00,50.96,51.1,50.79,50.92,302100.0,37.3866,37.4893,37.2619,37.3573,302100.0
2012-03-29 09:40:00,50.91,50.96,50.68,50.81,203600.0,37.3499,37.3866,37.1812,37.2766,203600.0
2012-03-29 09:45:00,50.81,50.85,50.65,50.73,216400.0,37.2766,37.3059,37.1592,37.2179,216400.0
2012-03-29 09:50:00,50.73,50.78,50.71,50.77,129100.0,37.2179,37.2546,37.2032,37.2472,129100.0
2012-03-29 09:55:00,50.77,50.86,50.62,50.84,161200.0,37.2472,37.3133,37.1372,37.2986,161200.0
2012-03-29 10:00:00,50.83,50.92,50.8,50.82,139500.0,37.2913,37.3573,37.2692,37.2839,139500.0
2012-03-29 10:05:00,50.81,50.85,50.72,50.73,109500.0,37.2766,37.3059,37.2106,37.2179,109500.0
2012-03-29 10:10:00,50.72,50.82,50.68,50.72,105200.0,37.2106,37.2839,37.1812,37.2106,105200.0
2012-03-29 10:15:00,50.72,50.91,50.72,50.85,122400.0,37.2106,37.3499,37.2106,37.3059,122400.0
2012-03-29 10:20:00,50.85,50.99,50.8,50.97,173900.0,37.3059,37.4086,37.2692,37.394,173900.0
2012-03-29 10:25:00,50.97,50.98,50.86,50.91,117200.0,37.394,37.4013,37.3133,37.3499,117200.0
2012-03-29 10:30:00,50.9,50.98,50.78,50.81,150300.0,37.3426,37.4013,37.2546,37.2766,150300.0
2012-03-29 10:35:00,50.8,50.87,50.72,50.82,88300.0,37.2692,37.3206,37.2106,37.2839,88300.0
2012-03-29 10:40:00,50.82,50.91,50.79,50.82,120900.0,37.2839,37.3499,37.2619,37.2839,120900.0
2012-03-29 10:45:00,50.81,50.85,50.76,50.8,81700.0,37.2766,37.3059,37.2399,37.2692,81700.0
2012-03-29 10:50:00,50.79,50.79,50.7,50.74,106600.0,37.2619,37.2619,37.1959,37.2252,106600.0
2012-03-29 10:55:00,50.73,50.78,50.72,50.77,115000.0,37.2179,37.2546,37.2106,37.2472,115000.0
2012-03-29 11:00:00,50.76,50.78,50.72,50.75,87100.0,37.2399,37.2546,37.2106,37.2326,87100.0
2012-03-29 11:05:00,50.76,50.79,50.7,50.71,98600.0,37.2399,37.2619,37.1959,37.2032,98600.0
2012-03-29 11:10:00,50.72,50.76,50.66,50.7,61400.0,37.2106,37.2399,37.1665,37.1959,61400.0
2012-03-29 11:15:00,50.7,50.73,50.68,50.71,38400.0,37.1959,37.2179,37.1812,37.2032,38400.0
2012-03-29 11:20:00,50.71,50.73,50.61,50.66,74600.0,37.2032,37.2179,37.1299,37.1665,74600.0
2012-03-29 11:25:00,50.67,50.75,50.64,50.69,153700.0,37.1739,37.2326,37.1519,37.1885,153700.0
2012-03-29 11:30:00,50.7,50.74,50.6,50.66,128100.0,37.1959,37.2252,37.1225,37.1665,128100.0
2012-03-29 11:35:00,50.66,50.69,50.61,50.67,64500.0,37.1665,37.1885,37.1299,37.1739,64500.0
2012-03-29 11:40:00,50.66,50.68,50.62,50.63,41200.0,37.1665,37.1812,37.1372,37.1445,41200.0
2012-03-29 11:45:00,50.63,50.66,50.53,50.55,249600.0,37.1445,37.1665,37.0712,37.0858,249600.0
2012-03-29 11:50:00,50.56,50.58,50.51,50.56,79000.0,37.0932,37.1078,37.0565,37.0932,79000.0
2012-03-29 11:55:00,50.56,50.57,50.5,50.53,124900.0,37.0932,37.1005,37.0492,37.0712,124900.0
2012-03-29 12:00:00,50.52,50.57,50.5,50.53,75800.0,37.0638,37.1005,37.0492,37.0712,75800.0
2012-03-29 12:05:00,50.52,50.54,50.47,50.51,111200.0,37.0638,37.0785,37.0271,37.0565,111200.0
2012-03-29 12:10:00,50.51,50.6,50.49,50.57,47900.0,37.0565,37.1225,37.0418,37.1005,47900.0
2012-03-29 12:15:00,50.58,50.66,50.58,50.64,41200.0,37.1078,37.1665,37.1078,37.1519,41200.0
2012-03-29 12:20:00,50.64,50.67,50.61,50.65,30700.0,37.1519,37.1739,37.1299,37.1592,30700.0
2012-03-29 12:25:00,50.65,50.68,50.61,50.66,41500.0,37.1592,37.1812,37.1299,37.1665,41500.0
2012-03-29 12:30:00,50.65,50.69,50.64,50.64,71300.0,37.1592,37.1885,37.1519,37.1519,71300.0
2012-03-29 12:35:00,50.64,50.69,50.63,50.69,50100.0,37.1519,37.1885,37.1445,37.1885,50100.0
2012-03-29 12:40:00,50.69,50.72,50.64,50.66,70100.0,37.1885,37.2106,37.1519,37.1665,70100.0
2012-03-29 12:45:00,50.66,50.68,50.63,50.66,25800.0,37.1665,37.1812,37.1445,37.1665,25800.0
2012-03-29 12:50:00,50.64,50.68,50.62,50.65,30800.0,37.1519,37.1812,37.1372,37.1592,30800.0
2012-03-29 12:55:00,50.65,50.7,50.64,50.67,36400.0,37.1592,37.1959,37.1519,37.1739,36400.0
2012-03-29 13:00:00,50.67,50.68,50.63,50.63,47300.0,37.1739,37.1812,37.1445,37.1445,47300.0
2012-03-29 13:05:00,50.63,50.72,50.58,50.71,109200.0,37.1445,37.2106,37.1078,37.2032,109200.0
2012-03-29 13:10:00,50.72,50.77,50.69,50.76,61800.0,37.2106,37.2472,37.1885,37.2399,61800.0
2012-03-29 13:15:00,50.76,50.85,50.76,50.85,74800.0,37.2399,37.3059,37.2399,37.3059,74800.0
2012-03-29 13:20:00,50.85,50.92,50.84,50.86,81200.0,37.3059,37.3573,37.2986,37.3133,81200.0
2012-03-29 13:25:00,50.85,50.9,50.83,50.85,36400.0,37.3059,37.3426,37.2913,37.3059,36400.0
2012-03-29 13:30:00,50.86,50.88,50.83,50.84,54300.0,37.3133,37.3279,37.2913,37.2986,54300.0
2012-03-29 13:35:00,50.85,50.89,50.83,50.87,114100.0,37.3059,37.3353,37.2913,37.3206,114100.0
2012-03-29 13:40:00,50.87,50.88,50.81,50.82,98000.0,37.3206,37.3279,37.2766,37.2839,98000.0
2012-03-29 13:45:00,50.82,50.9,50.79,50.88,119400.0,37.2839,37.3426,37.2619,37.3279,119400.0
2012-03-29 13:50:00,50.87,50.9,50.83,50.85,81500.0,37.3206,37.3426,37.2913,37.3059,81500.0
2012-03-29 13:55:00,50.85,50.88,50.79,50.8,48100.0,37.3059,37.3279,37.2619,37.2692,48100.0
2012-03-29 14:00:00,50.81,50.86,50.79,50.84,111900.0,37.2766,37.3133,37.2619,37.2986,111900.0
2012-03-29 14:05:00,50.85,50.87,50.83,50.84,35500.0,37.3059,37.3206,37.2913,37.2986,35500.0
2012-03-29 14:10:00,50.85,50.97,50.85,50.96,63400.0,37.3059,37.394,37.3059,37.3866,63400.0
2012-03-29 14:15:00,50.96,51.0,50.92,51.0,47500.0,37.3866,37.416,37.3573,37.416,47500.0
2012-03-29 14:20:00,51.0,51.0,50.96,50.97,69700.0,37.416,37.416,37.3866,37.394,69700.0
2012-03-29 14:25:00,50.98,50.99,50.94,50.99,42200.0,37.4013,37.4086,37.372,37.4086,42200.0
2012-03-29 14:30:00,50.98,51.0,50.97,50.99,55900.0,37.4013,37.416,37.394,37.4086,55900.0
2012-03-29 14:35:00,50.99,51.0,50.95,50.97,54000.0,37.4086,37.416,37.3793,37.394,54000.0
2012-03-29 14:40:00,50.97,51.0,50.95,50.99,62600.0,37.394,37.416,37.3793,37.4086,62600.0
2012-03-29 14:45:00,51.0,51.01,50.96,51.0,67600.0,37.416,37.4233,37.3866,37.416,67600.0
2012-03-29 14:50:00,50.99,51.01,50.92,50.96,41700.0,37.4086,37.4233,37.3573,37.3866,41700.0
2012-03-29 14:55:00,50.96,50.98,50.94,50.96,63800.0,37.3866,37.4013,37.372,37.3866,63800.0
2012-03-29 15:00:00,50.96,50.96,50.9,50.91,38800.0,37.3866,37.3866,37.3426,37.3499,38800.0
2012-03-29 15:05:00,50.91,50.94,50.88,50.93,48300.0,37.3499,37.372,37.3279,37.3646,48300.0
2012-03-29 15:10:00,50.93,50.99,50.91,50.97,106700.0,37.3646,37.4086,37.3499,37.394,106700.0
2012-03-29 15:15:00,50.97,51.12,50.96,51.1,175300.0,37.394,37.504,37.3866,37.4893,175300.0
2012-03-29 15:20:00,51.1,51.11,51.02,51.05,224000.0,37.4893,37.4967,37.4306,37.4527,224000.0
2012-03-29 15:25:00,51.04,51.11,51.03,51.11,185800.0,37.4453,37.4967,37.438,37.4967,185800.0
2012-03-29 15:30:00,51.11,51.2,51.08,51.14,171400.0,37.4967,37.5627,37.4747,37.5187,171400.0
2012-03-29 15:35:00,51.14,51.24,51.13,51.23,143700.0,37.5187,37.5921,37.5113,37.5847,143700.0
2012-03-29 15:40:00,51.24,51.28,51.18,51.23,260600.0,37.5921,37.6214,37.548,37.5847,260600.0
2012-03-29 15:45:00,51.23,51.31,51.2,51.31,200200.0,37.5847,37.6434,37.5627,37.6434,200200.0
2012-03-29 15:50:00,51.31,51.34,51.28,51.3,155400.0,37.6434,37.6654,37.6214,37.6361,155400.0
2012-03-29 15:55:00,51.3,51.34,51.28,51.34,423000.0,37.6361,37.6654,37.6214,37.6654,423000.0
2012-03-30 09:30:00,51.61,51.7,51.47,51.49,231400.0,37.8635,37.9295,37.7608,37.7755,231400.0
2012-03-30 09:35:00,51.46,51.5,51.36,51.45,133800.0,37.7535,37.7828,37.6801,37.7461,133800.0
2012-03-30 09:40:00,51.46,51.46,51.15,51.22,108400.0,37.7535,37.7535,37.526,37.5774,108400.0
2012-03-30 09:45:00,51.22,51.23,50.92,51.01,252100.0,37.5774,37.5847,37.3573,37.4233,252100.0
2012-03-30 09:50:00,51.0,51.09,50.92,51.07,108300.0,37.416,37.482,37.3573,37.4673,108300.0
2012-03-30 09:55:00,51.06,51.09,50.95,50.99,65900.0,37.46,37.482,37.3793,37.4086,65900.0
2012-03-30 10:00:00,50.99,51.04,50.91,50.98,96600.0,37.4086,37.4453,37.3499,37.4013,96600.0
2012-03-30 10:05:00,50.98,50.99,50.77,50.78,106600.0,37.4013,37.4086,37.2472,37.2546,106600.0
2012-03-30 10:10:00,50.78,50.96,50.76,50.93,103200.0,37.2546,37.3866,37.2399,37.3646,103200.0
2012-03-30 10:15:00,50.93,50.94,50.8,50.86,75600.0,37.3646,37.372,37.2692,37.3133,75600.0
2012-03-30 10:20:00,50.86,50.91,50.82,50.9,87900.0,37.3133,37.3499,37.2839,37.3426,87900.0
2012-03-30 10:25:00,50.9,50.9,50.77,50.8,77600.0,37.3426,37.3426,37.2472,37.2692,77600.0
2012-03-30 10:30:00,50.8,50.8,50.75,50.79,59200.0,37.2692,37.2692,37.2326,37.2619,59200.0
2012-03-30 10:35:00,50.78,50.8,50.68,50.76,64500.0,37.2546,37.2692,37.1812,37.2399,64500.0
2012-03-30 10:40:00,50.77,50.82,50.74,50.8,80300.0,37.2472,37.2839,37.2252,37.2692,80300.0
2012-03-30 10:45:00,50.79,50.87,50.79,50.81,107200.0,37.2619,37.3206,37.2619,37.2766,107200.0
2012-03-30 10:50:00,50.82,50.85,50.79,50.82,60600.0,37.2839,37.3059,37.2619,37.2839,60600.0
2012-03-30 10:55:00,50.82,50.86,50.77,50.86,67600.0,37.2839,37.3133,37.2472,37.3133,67600.0
2012-03-30 11:00:00,50.85,50.96,50.84,50.95,64700.0,37.3059,37.3866,37.2986,37.3793,64700.0
2012-03-30 11:05:00,50.96,51.0,50.93,50.95,34500.0,37.3866,37.416,37.3646,37.3793,34500.0
2012-03-30 11:10:00,50.96,51.08,50.95,51.08,62500.0,37.3866,37.4747,37.3793,37.4747,62500.0
2012-03-30 11:15:00,51.09,51.1,51.02,51.03,48100.0,37.482,37.4893,37.4306,37.438,48100.0
2012-03-30 11:20:00,51.02,51.03,50.95,50.97,47300.0,37.4306,37.438,37.3793,37.394,47300.0
2012-03-30 11:25:00,50.96,51.0,50.9,50.9,35600.0,37.3866,37.416,37.3426,37.3426,35600.0
2012-03-30 11:30:00,50.91,50.91,50.77,50.78,42900.0,37.3499,37.3499,37.2472,37.2546,42900.0
2012-03-30 11:35:00,50.78,50.88,50.78,50.87,75300.0,37.2546,37.3279,37.2546,37.3206,75300.0
2012-03-30 11:40:00,50.87,50.95,50.87,50.93,34500.0,37.3206,37.3793,37.3206,37.3646,34500.0
2012-03-30 11:45:00,50.93,50.94,50.89,50.92,20800.0,37.3646,37.372,37.3353,37.3573,20800.0
2012-03-30 11:50:00,50.91,50.95,50.89,50.94,36700.0,37.3499,37.3793,37.3353,37.372,36700.0
2012-03-30 11:55:00,50.94,50.94,50.88,50.9,34300.0,37.372,37.372,37.3279,37.3426,34300.0
2012-03-30 12:00:00,50.91,50.94,50.87,50.93,18700.0,37.3499,37.372,37.3206,37.3646,18700.0
2012-03-30 12:05:00,50.94,50.95,50.91,50.92,76800.0,37.372,37.3793,37.3499,37.3573,76800.0
2012-03-30 12:10:00,50.92,50.95,50.86,50.9,32800.0,37.3573,37.3793,37.3133,37.3426,32800.0
2012-03-30 12:15:00,50.9,50.91,50.87,50.89,46200.0,37.3426,37.3499,37.3206,37.3353,46200.0
2012-03-30 12:20:00,50.9,50.96,50.89,50.93,28600.0,37.3426,37.3866,37.3353,37.3646,28600.0
2012-03-30 12:25:00,50.93,51.0,50.92,51.0,30900.0,37.3646,37.416,37.3573,37.416,30900.0
2012-03-30 12:30:00,51.01,51.04,50.96,51.03,33700.0,37.4233,37.4453,37.3866,37.438,33700.0
2012-03-30 12:35:00,51.03,51.1,51.02,51.1,79800.0,37.438,37.4893,37.4306,37.4893,79800.0
2012-03-30 12:40:00,51.1,51.17,51.09,51.16,76000.0,37.4893,37.5407,37.482,37.5334,76000.0
2012-03-30 12:45:00,51.16,51.22,51.15,51.19,71200.0,37.5334,37.5774,37.526,37.5554,71200.0
2012-03-30 12:50:00,51.19,51.31,51.18,51.29,58800.0,37.5554,37.6434,37.548,37.6287,58800.0
2012-03-30 12:55:00,51.3,51.34,51.19,51.21,63000.0,37.6361,37.6654,37.5554,37.57,63000.0
2012-03-30 13:00:00,51.22,51.25,51.18,51.22,24200.0,37.5774,37.5994,37.548,37.5774,24200.0
2012-03-30 13:05:00,51.21,51.27,51.21,51.26,23800.0,37.57,37.6141,37.57,37.6067,23800.0
2012-03-30 13:10:00,51.25,51.3,51.23,51.24,47700.0,37.5994,37.6361,37.5847,37.5921,47700.0
2012-03-30 13:15:00,51.24,51.31,51.23,51.29,96700.0,37.5921,37.6434,37.5847,37.6287,96700.0
2012-03-30 13:20:00,51.29,51.29,51.21,51.24,28900.0,37.6287,37.6287,37.57,37.5921,28900.0
2012-03-30 13:25:00,51.24,51.31,51.22,51.25,41200.0,37.5921,37.6434,37.5774,37.5994,41200.0
2012-03-30 13:30:00,51.26,51.32,51.25,51.3,25500.0,37.6067,37.6507,37.5994,37.6361,25500.0
2012-03-30 13:35:00,51.29,51.3,51.27,51.27,16000.0,37.6287,37.6361,37.6141,37.6141,16000.0
2012-03-30 13:40:00,51.27,51.29,51.22,51.24,34100.0,37.6141,37.6287,37.5774,37.5921,34100.0
2012-03-30 13:45:00,51.25,51.27,51.23,51.23,31500.0,37.5994,37.6141,37.5847,37.5847,31500.0
2012-03-30 13:50:00,51.24,51.26,51.2,51.23,52800.0,37.5921,37.6067,37.5627,37.5847,52800.0
2012-03-30 13:55:00,51.24,51.25,51.18,51.18,28200.0,37.5921,37.5994,37.548,37.548,28200.0
2012-03-30 14:00:00,51.19,51.24,51.17,51.19,147200.0,37.5554,37.5921,37.5407,37.5554,147200.0
2012-03-30 14:05:00,51.19,51.27,51.19,51.24,27800.0,37.5554,37.6141,37.5554,37.5921,27800.0
2012-03-30 14:10:00,51.24,51.29,51.24,51.29,33200.0,37.5921,37.6287,37.5921,37.6287,33200.0
2012-03-30 14:15:00,51.29,51.29,51.19,51.2,44400.0,37.6287,37.6287,37.5554,37.5627,44400.0
2012-03-30 14:20:00,51.19,51.26,51.19,51.25,33600.0,37.5554,37.6067,37.5554,37.5994,33600.0
2012-03-30 14:25:00,51.24,51.24,51.12,51.16,60800.0,37.5921,37.5921,37.504,37.5334,60800.0
2012-03-30 14:30:00,51.16,51.2,51.15,51.17,64300.0,37.5334,37.5627,37.526,37.5407,64300.0
2012-03-30 14:35:00,51.18,51.21,51.16,51.18,48800.0,37.548,37.57,37.5334,37.548,48800.0
2012-03-30 14:40:00,51.18,51.27,51.18,51.27,37100.0,37.548,37.6141,37.548,37.6141,37100.0
2012-03-30 14:45:00,51.28,51.35,51.27,51.33,45600.0,37.6214,37.6728,37.6141,37.6581,45600.0
2012-03-30 14:50:00,51.33,51.35,51.29,51.3,26000.0,37.6581,37.6728,37.6287,37.6361,26000.0
2012-03-30 14:55:00,51.29,51.31,51.23,51.24,47600.0,37.6287,37.6434,37.5847,37.5921,47600.0
2012-03-30 15:00:00,51.23,51.27,51.22,51.25,38200.0,37.5847,37.6141,37.5774,37.5994,38200.0
2012-03-30 15:05:00,51.24,51.32,51.22,51.32,44600.0,37.5921,37.6507,37.5774,37.6507,44600.0
2012-03-30 15:10:00,51.31,51.37,51.31,51.35,38800.0,37.6434,37.6874,37.6434,37.6728,38800.0
2012-03-30 15:15:00,51.34,51.35,51.33,51.34,42400.0,37.6654,37.6728,37.6581,37.6654,42400.0
2012-03-30 15:20:00,51.34,51.36,51.32,51.36,34200.0,37.6654,37.6801,37.6507,37.6801,34200.0
2012-03-30 15:25:00,51.35,51.36,51.31,51.34,155600.0,37.6728,37.6801,37.6434,37.6654,155600.0
2012-03-30 15:30:00,51.33,51.37,51.32,51.37,129700.0,37.6581,37.6874,37.6507,37.6874,129700.0
2012-03-30 15:35:00,51.36,51.4,51.35,51.37,48800.0,37.6801,37.7094,37.6728,37.6874,48800.0
2012-03-30 15:40:00,51.36,51.39,51.28,51.29,130800.0,37.6801,37.7021,37.6214,37.6287,130800.0
2012-03-30 15:45:00,51.29,51.31,51.19,51.2,157100.0,37.6287,37.6434,37.5554,37.5627,157100.0
2012-03-30 15:50:00,51.21,51.31,51.2,51.28,199200.0,37.57,37.6434,37.5627,37.6214,199200.0
2012-03-30 15:55:00,51.28,51.3,51.25,51.29,314900.0,37.6214,37.6361,37.5994,37.6287,314900.0
2012-04-02 09:30:00,51.54,51.58,51.24,51.26,139500.0,37.8121,37.8415,37.5921,37.6067,139500.0
2012-04-02 09:35:00,51.26,51.68,51.21,51.68,120000.0,37.6067,37.9149,37.57,37.9149,120000.0
2012-04-02 09:40:00,51.68,51.9,51.68,51.9,157700.0,37.9149,38.0763,37.9149,38.0763,157700.0
2012-04-02 09:45:00,51.9,52.03,51.74,52.01,199300.0,38.0763,38.1716,37.9589,38.157,199300.0
2012-04-02 09:50:00,52.02,52.05,51.91,51.95,103300.0,38.1643,38.1863,38.0836,38.1129,103300.0
2012-04-02 09:55:00,51.95,51.98,51.8,51.8,95200.0,38.1129,38.1349,38.0029,38.0029,95200.0
2012-04-02 10:00:00,51.84,51.99,51.8,51.95,109300.0,38.0322,38.1423,38.0029,38.1129,109300.0
2012-04-02 10:05:00,51.97,52.02,51.84,52.02,119800.0,38.1276,38.1643,38.0322,38.1643,119800.0
2012-04-02 10:10:00,52.03,52.11,51.99,52.09,106100.0,38.1716,38.2303,38.1423,38.2156,106100.0
2012-04-02 10:15:00,52.08,52.14,52.06,52.06,72000.0,38.2083,38.2523,38.1936,38.1936,72000.0
2012-04-02 10:20:00,52.06,52.09,51.98,52.03,87500.0,38.1936,38.2156,38.1349,38.1716,87500.0
2012-04-02 10:25:00,52.05,52.12,52.01,52.05,70000.0,38.1863,38.2377,38.157,38.1863,70000.0
2012-04-02 10:30:00,52.05,52.15,52.03,52.11,89500.0,38.1863,38.2597,38.1716,38.2303,89500.0
2012-04-02 10:35:00,52.12,52.16,52.08,52.15,62500.0,38.2377,38.267,38.2083,38.2597,62500.0
2012-04-02 10:40:00,52.15,52.22,52.15,52.21,85100.0,38.2597,38.311,38.2597,38.3037,85100.0
2012-04-02 10:45:00,52.2,52.28,52.19,52.27,54600.0,38.2964,38.355,38.289,38.3477,54600.0
2012-04-02 10:50:00,52.28,52.3,52.2,52.21,78700.0,38.355,38.3697,38.2964,38.3037,78700.0
2012-04-02 10:55:00,52.21,52.23,52.15,52.19,56700.0,38.3037,38.3184,38.2597,38.289,56700.0
2012-04-02 11:00:00,52.18,52.39,52.18,52.34,104100.0,38.2817,38.4357,38.2817,38.3991,104100.0
2012-04-02 11:05:00,52.34,52.36,52.3,52.3,65000.0,38.3991,38.4137,38.3697,38.3697,65000.0
2012-04-02 11:10:00,52.3,52.35,52.26,52.26,89500.0,38.3697,38.4064,38.3404,38.3404,89500.0
2012-04-02 11:15:00,52.26,52.33,52.26,52.28,59600.0,38.3404,38.3917,38.3404,38.355,59600.0
2012-04-02 11:20:00,52.29,52.38,52.28,52.31,48900.0,38.3624,38.4284,38.355,38.3771,48900.0
2012-04-02 11:25:00,52.32,52.36,52.29,52.35,67800.0,38.3844,38.4137,38.3624,38.4064,67800.0
2012-04-02 11:30:00,52.34,52.38,52.3,52.37,52300.0,38.3991,38.4284,38.3697,38.4211,52300.0
2012-04-02 11:35:00,52.38,52.4,52.36,52.36,45700.0,38.4284,38.4431,38.4137,38.4137,45700.0
2012-04-02 11:40:00,52.36,52.37,52.27,52.28,38300.0,38.4137,38.4211,38.3477,38.355,38300.0
2012-04-02 11:45:00,52.27,52.39,52.27,52.38,72200.0,38.3477,38.4357,38.3477,38.4284,72200.0
2012-04-02 11:50:00,52.38,52.38,52.32,52.38,26400.0,38.4284,38.4284,38.3844,38.4284,26400.0
2012-04-02 11:55:00,52.36,52.41,52.36,52.38,47300.0,38.4137,38.4504,38.4137,38.4284,47300.0
2012-04-02 12:00:00,52.38,52.39,52.32,52.32,45600.0,38.4284,38.4357,38.3844,38.3844,45600.0
2012-04-02 12:05:00,52.32,52.36,52.28,52.3,81200.0,38.3844,38.4137,38.355,38.3697,81200.0
2012-04-02 12:10:00,52.3,52.3,52.19,52.19,45100.0,38.3697,38.3697,38.289,38.289,45100.0
2012-04-02 12:15:00,52.19,52.2,52.16,52.2,29800.0,38.289,38.2964,38.267,38.2964,29800.0
2012-04-02 12:20:00,52.2,52.27,52.18,52.25,46200.0,38.2964,38.3477,38.2817,38.333,46200.0
2012-04-02 12:25:00,52.25,52.29,52.24,52.28,32000.0,38.333,38.3624,38.3257,38.355,32000.0
2012-04-02 12:30:00,52.28,52.29,52.24,52.28,45000.0,38.355,38.3624,38.3257,38.355,45000.0
2012-04-02 12:35:00,52.28,52.3,52.24,52.27,72600.0,38.355,38.3697,38.3257,38.3477,72600.0
2012-04-02 12:40:00,52.27,52.27,52.23,52.24,23300.0,38.3477,38.3477,38.3184,38.3257,23300.0
2012-04-02 12:45:00,52.23,52.26,52.18,52.19,34100.0,38.3184,38.3404,38.2817,38.289,34100.0
2012-04-02 12:50:00,52.19,52.26,52.18,52.23,39200.0,38.289,38.3404,38.2817,38.3184,39200.0
2012-04-02 12:55:00,52.23,52.26,52.18,52.23,47200.0,38.3184,38.3404,38.2817,38.3184,47200.0
2012-04-02 13:00:00,52.23,52.26,52.22,52.23,37700.0,38.3184,38.3404,38.311,38.3184,37700.0
2012-04-02 13:05:00,52.23,52.27,52.21,52.25,32600.0,38.3184,38.3477,38.3037,38.333,32600.0
2012-04-02 13:10:00,52.26,52.28,52.14,52.2,117900.0,38.3404,38.355,38.2523,38.2964,117900.0
2012-04-02 13:15:00,52.19,52.19,52.14,52.17,25400.0,38.289,38.289,38.2523,38.2743,25400.0
2012-04-02 13:20:00,52.17,52.2,52.07,52.1,40200.0,38.2743,38.2964,38.201,38.223,40200.0
2012-04-02 13:25:00,52.1,52.13,52.08,52.1,52700.0,38.223,38.245,38.2083,38.223,52700.0
2012-04-02 13:30:00,52.11,52.12,52.06,52.06,89200.0,38.2303,38.2377,38.1936,38.1936,89200.0
2012-04-02 13:35:00,52.07,52.11,52.06,52.09,29600.0,38.201,38.2303,38.1936,38.2156,29600.0
2012-04-02 13:40:00,52.09,52.11,52.03,52.05,39500.0,38.2156,38.2303,38.1716,38.1863,39500.0
2012-04-02 13:45:00,52.06,52.14,52.06,52.13,74900.0,38.1936,38.2523,38.1936,38.245,74900.0
2012-04-02 13:50:00,52.13,52.19,52.1,52.12,58300.0,38.245,38.289,38.223,38.2377,58300.0
2012-04-02 13:55:00,52.11,52.14,52.1,52.12,17600.0,38.2303,38.2523,38.223,38.2377,17600.0
2012-04-02 14:00:00,52.12,52.15,52.07,52.11,26200.0,38.2377,38.2597,38.201,38.2303,26200.0
2012-04-02 14:05:00,52.12,52.15,52.09,52.11,33100.0,38.2377,38.2597,38.2156,38.2303,33100.0
2012-04-02 14:10:00,52.11,52.12,52.04,52.06,44700.0,38.2303,38.2377,38.179,38.1936,44700.0
2012-04-02 14:15:00,52.05,52.09,52.04,52.08,25000.0,38.1863,38.2156,38.179,38.2083,25000.0
2012-04-02 14:20:00,52.07,52.17,52.07,52.16,26800.0,38.201,38.2743,38.201,38.267,26800.0
2012-04-02 14:25:00,52.17,52.18,52.1,52.12,22300.0,38.2743,38.2817,38.223,38.2377,22300.0
2012-04-02 14:30:00,52.12,52.16,52.12,52.14,24200.0,38.2377,38.267,38.2377,38.2523,24200.0
2012-04-02 14:35:00,52.14,52.19,52.13,52.17,27400.0,38.2523,38.289,38.245,38.2743,27400.0
2012-04-02 14:40:00,52.16,52.19,52.13,52.16,30000.0,38.267,38.289,38.245,38.267,30000.0
2012-04-02 14:45:00,52.16,52.22,52.14,52.22,41900.0,38.267,38.311,38.2523,38.311,41900.0
2012-04-02 14:50:00,52.22,52.22,52.17,52.19,36400.0,38.311,38.311,38.2743,38.289,36400.0
2012-04-02 14:55:00,52.19,52.29,52.19,52.29,28900.0,38.289,38.3624,38.289,38.3624,28900.0
2012-04-02 15:00:00,52.28,52.31,52.25,52.26,37200.0,38.355,38.3771,38.333,38.3404,37200.0
2012-04-02 15:05:00,52.25,52.29,52.23,52.29,41500.0,38.333,38.3624,38.3184,38.3624,41500.0
2012-04-02 15:10:00,52.29,52.29,52.23,52.26,39200.0,38.3624,38.3624,38.3184,38.3404,39200.0
2012-04-02 15:15:00,52.25,52.25,52.15,52.17,42900.0,38.333,38.333,38.2597,38.2743,42900.0
2012-04-02 15:20:00,52.16,52.22,52.15,52.21,48400.0,38.267,38.311,38.2597,38.3037,48400.0
2012-04-02 15:25:00,52.21,52.24,52.19,52.24,59500.0,38.3037,38.3257,38.289,38.3257,59500.0
2012-04-02 15:30:00,52.24,52.27,52.16,52.16,63700.0,38.3257,38.3477,38.267,38.267,63700.0
2012-04-02 15:35:00,52.15,52.15,52.1,52.11,63900.0,38.2597,38.2597,38.223,38.2303,63900.0
2012-04-02 15:40:00,52.11,52.17,52.11,52.15,49700.0,38.2303,38.2743,38.2303,38.2597,49700.0
2012-04-02 15:45:00,52.16,52.17,52.02,52.04,103000.0,38.267,38.2743,38.1643,38.179,103000.0
2012-04-02 15:50:00,52.03,52.1,52.01,52.08,151100.0,38.1716,38.223,38.157,38.2083,151100.0
2012-04-02 15:55:00,52.08,52.12,52.04,52.1,214600.0,38.2083,38.2377,38.179,38.223,214600.0
2012-04-03 09:30:00,51.94,52.15,51.41,51.45,271400.0,38.1056,38.2597,37.7168,37.7461,271400.0
2012-04-03 09:35:00,51.45,51.57,51.43,51.52,67500.0,37.7461,37.8342,37.7314,37.7975,67500.0
2012-04-03 09:40:00,51.53,51.55,51.38,51.54,81200.0,37.8048,37.8195,37.6948,37.8121,81200.0
2012-04-03 09:45:00,51.54,51.55,51.35,51.4,131900.0,37.8121,37.8195,37.6728,37.7094,131900.0
2012-04-03 09:50:00,51.39,51.41,51.22,51.23,180100.0,37.7021,37.7168,37.5774,37.5847,180100.0
2012-04-03 09:55:00,51.23,51.32,51.17,51.21,153700.0,37.5847,37.6507,37.5407,37.57,153700.0
2012-04-03 10:00:00,51.21,51.26,51.11,51.18,124800.0,37.57,37.6067,37.4967,37.548,124800.0
2012-04-03 10:05:00,51.18,51.27,51.13,51.25,122900.0,37.548,37.6141,37.5113,37.5994,122900.0
2012-04-03 10:10:00,51.25,51.27,51.14,51.15,147900.0,37.5994,37.6141,37.5187,37.526,147900.0
2012-04-03 10:15:00,51.15,51.16,51.05,51.13,87100.0,37.526,37.5334,37.4527,37.5113,87100.0
2012-04-03 10:20:00,51.14,51.15,51.03,51.15,97700.0,37.5187,37.526,37.438,37.526,97700.0
2012-04-03 10:25:00,51.13,51.2,51.08,51.16,82500.0,37.5113,37.5627,37.4747,37.5334,82500.0
2012-04-03 10:30:00,51.16,51.21,51.12,51.16,74600.0,37.5334,37.57,37.504,37.5334,74600.0
2012-04-03 10:35:00,51.15,51.2,51.14,51.15,80300.0,37.526,37.5627,37.5187,37.526,80300.0
2012-04-03 10:40:00,51.16,51.24,51.15,51.2,90000.0,37.5334,37.5921,37.526,37.5627,90000.0
2012-04-03 10:45:00,51.21,51.25,51.17,51.24,111900.0,37.57,37.5994,37.5407,37.5921,111900.0
2012-04-03 10:50:00,51.24,51.34,51.24,51.28,67100.0,37.5921,37.6654,37.5921,37.6214,67100.0
2012-04-03 10:55:00,51.28,51.3,51.19,51.29,111600.0,37.6214,37.6361,37.5554,37.6287,111600.0
2012-04-03 11:00:00,51.27,51.34,51.21,51.31,143200.0,37.6141,37.6654,37.57,37.6434,143200.0
2012-04-03 11:05:00,51.32,51.36,51.11,51.17,276200.0,37.6507,37.6801,37.4967,37.5407,276200.0
2012-04-03 11:10:00,51.17,51.23,51.14,51.18,51600.0,37.5407,37.5847,37.5187,37.548,51600.0
2012-04-03 11:15:00,51.17,51.18,51.06,51.11,55300.0,37.5407,37.548,37.46,37.4967,55300.0
2012-04-03 11:20:00,51.11,51.11,51.03,51.08,71100.0,37.4967,37.4967,37.438,37.4747,71100.0
2012-04-03 11:25:00,51.08,51.09,50.91,50.92,119200.0,37.4747,37.482,37.3499,37.3573,119200.0
2012-04-03 11:30:00,50.93,50.93,50.83,50.86,84700.0,37.3646,37.3646,37.2913,37.3133,84700.0
2012-04-03 11:35:00,50.86,50.91,50.79,50.81,56600.0,37.3133,37.3499,37.2619,37.2766,56600.0
2012-04-03 11:40:00,50.8,50.81,50.73,50.73,116600.0,37.2692,37.2766,37.2179,37.2179,116600.0
2012-04-03 11:45:00,50.73,50.73,50.67,50.71,95200.0,37.2179,37.2179,37.1739,37.2032,95200.0
2012-04-03 11:50:00,50.71,50.81,50.71,50.75,64300.0,37.2032,37.2766,37.2032,37.2326,64300.0
2012-04-03 11:55:00,50.74,50.85,50.74,50.83,45300.0,37.2252,37.3059,37.2252,37.2913,45300.0
2012-04-03 12:00:00,50.84,50.89,50.82,50.87,26800.0,37.2986,37.3353,37.2839,37.3206,26800.0
2012-04-03 12:05:00,50.87,50.92,50.78,50.79,60300.0,37.3206,37.3573,37.2546,37.2619,60300.0
2012-04-03 12:10:00,50.79,50.86,50.78,50.85,32200.0,37.2619,37.3133,37.2546,37.3059,32200.0
2012-04-03 12:15:00,50.86,50.95,50.84,50.93,70300.0,37.3133,37.3793,37.2986,37.3646,70300.0
2012-04-03 12:20:00,50.93,50.96,50.9,50.96,30000.0,37.3646,37.3866,37.3426,37.3866,30000.0
2012-04-03 12:25:00,50.95,51.05,50.95,51.04,59500.0,37.3793,37.4527,37.3793,37.4453,59500.0
2012-04-03 12:30:00,51.03,51.04,50.91,50.91,61500.0,37.438,37.4453,37.3499,37.3499,61500.0
2012-04-03 12:35:00,50.92,50.98,50.92,50.95,25400.0,37.3573,37.4013,37.3573,37.3793,25400.0
2012-04-03 12:40:00,50.95,50.99,50.94,50.96,30600.0,37.3793,37.4086,37.372,37.3866,30600.0
2012-04-03 12:45:00,50.97,51.0,50.97,50.98,13300.0,37.394,37.416,37.394,37.4013,13300.0
2012-04-03 12:50:00,50.98,51.03,50.97,50.97,33100.0,37.4013,37.438,37.394,37.394,33100.0
2012-04-03 12:55:00,50.97,51.02,50.97,51.0,39100.0,37.394,37.4306,37.394,37.416,39100.0
2012-04-03 13:00:00,51.0,51.02,50.98,51.0,31000.0,37.416,37.4306,37.4013,37.416,31000.0
2012-04-03 13:05:00,50.99,51.02,50.97,51.02,24500.0,37.4086,37.4306,37.394,37.4306,24500.0
2012-04-03 13:10:00,51.02,51.03,50.98,51.03,30100.0,37.4306,37.438,37.4013,37.438,30100.0
2012-04-03 13:15:00,51.04,51.1,51.0,51.09,40000.0,37.4453,37.4893,37.416,37.482,40000.0
2012-04-03 13:20:00,51.08,51.16,51.08,51.14,49400.0,37.4747,37.5334,37.4747,37.5187,49400.0
2012-04-03 13:25:00,51.15,51.23,51.14,51.18,97200.0,37.526,37.5847,37.5187,37.548,97200.0
2012-04-03 13:30:00,51.16,51.18,51.05,51.12,50300.0,37.5334,37.548,37.4527,37.504,50300.0
2012-04-03 13:35:00,51.13,51.17,51.12,51.15,13000.0,37.5113,37.5407,37.504,37.526,13000.0
2012-04-03 13:40:00,51.13,51.13,51.08,51.09,23400.0,37.5113,37.5113,37.4747,37.482,23400.0
2012-04-03 13:45:00,51.09,51.09,51.03,51.04,28300.0,37.482,37.482,37.438,37.4453,28300.0
2012-04-03 13:50:00,51.04,51.1,51.03,51.08,16100.0,37.4453,37.4893,37.438,37.4747,16100.0
2012-04-03 13:55:00,51.08,51.11,50.91,50.92,86200.0,37.4747,37.4967,37.3499,37.3573,86200.0
2012-04-03 14:00:00,50.92,50.95,50.61,50.62,243900.0,37.3573,37.3793,37.1299,37.1372,243900.0
2012-04-03 14:05:00,50.62,50.63,50.34,50.47,293900.0,37.1372,37.1445,36.9318,37.0271,293900.0
2012-04-03 14:10:00,50.47,50.47,50.21,50.41,266000.0,37.0271,37.0271,36.8364,36.9831,266000.0
2012-04-03 14:15:00,50.41,50.41,50.23,50.35,149800.0,36.9831,36.9831,36.8511,36.9391,149800.0
2012-04-03 14:20:00,50.35,50.39,50.22,50.31,123300.0,36.9391,36.9685,36.8437,36.9098,123300.0
2012-04-03 14:25:00,50.3,50.35,50.14,50.18,121900.0,36.9024,36.9391,36.785,36.8144,121900.0
2012-04-03 14:30:00,50.17,50.23,50.05,50.2,150100.0,36.807,36.8511,36.719,36.8291,150100.0
2012-04-03 14:35:00,50.19,50.21,50.1,50.11,117000.0,36.8217,36.8364,36.7557,36.763,117000.0
2012-04-03 14:40:00,50.11,50.15,50.01,50.11,208700.0,36.763,36.7924,36.6897,36.763,208700.0
2012-04-03 14:45:00,50.1,50.12,49.96,50.03,239500.0,36.7557,36.7704,36.653,36.7043,239500.0
2012-04-03 14:50:00,50.03,50.03,49.87,49.98,201500.0,36.7043,36.7043,36.587,36.6677,201500.0
2012-04-03 14:55:00,49.99,50.05,49.84,49.86,198100.0,36.675,36.719,36.5649,36.5796,198100.0
2012-04-03 15:00:00,49.86,49.98,49.85,49.9,205000.0,36.5796,36.6677,36.5723,36.609,205000.0
2012-04-03 15:05:00,49.89,50.0,49.87,49.89,302200.0,36.6016,36.6823,36.587,36.6016,302200.0
2012-04-03 15:10:00,49.89,50.09,49.85,50.09,256300.0,36.6016,36.7484,36.5723,36.7484,256300.0
2012-04-03 15:15:00,50.09,50.24,50.09,50.17,251100.0,36.7484,36.8584,36.7484,36.807,251100.0
2012-04-03 15:20:00,50.17,50.17,50.11,50.14,123500.0,36.807,36.807,36.763,36.785,123500.0
2012-04-03 15:25:00,50.14,50.15,50.03,50.09,101300.0,36.785,36.7924,36.7043,36.7484,101300.0
2012-04-03 15:30:00,50.11,50.15,50.1,50.12,112300.0,36.763,36.7924,36.7557,36.7704,112300.0
2012-04-03 15:35:00,50.12,50.2,50.1,50.14,211600.0,36.7704,36.8291,36.7557,36.785,211600.0
2012-04-03 15:40:00,50.15,50.2,50.11,50.17,108400.0,36.7924,36.8291,36.763,36.807,108400.0
2012-04-03 15:45:00,50.17,50.25,50.14,50.24,184200.0,36.807,36.8657,36.785,36.8584,184200.0
2012-04-03 15:50:00,50.24,50.3,50.19,50.3,203600.0,36.8584,36.9024,36.8217,36.9024,203600.0
2012-04-03 15:55:00,50.3,50.36,50.29,50.32,376900.0,36.9024,36.9464,36.8951,36.9171,376900.0
2012-04-04 09:30:00,49.41,49.51,48.56,48.73,1115300.0,36.2495,36.3228,35.6259,35.7506,1115300.0
2012-04-04 09:35:00,48.73,49.02,48.71,49.01,303400.0,35.7506,35.9634,35.7359,35.956,303400.0
2012-04-04 09:40:00,49.02,49.13,48.88,49.09,334100.0,35.9634,36.0441,35.8606,36.0147,334100.0
2012-04-04 09:45:00,49.1,49.26,49.03,49.15,373500.0,36.022,36.1394,35.9707,36.0587,373500.0
2012-04-04 09:50:00,49.15,49.15,48.95,48.98,185400.0,36.0587,36.0587,35.912,35.934,185400.0
2012-04-04 09:55:00,48.97,49.0,48.92,48.92,155600.0,35.9267,35.9487,35.89,35.89,155600.0
2012-04-04 10:00:00,48.92,49.01,48.88,48.9,197800.0,35.89,35.956,35.8606,35.8753,197800.0
2012-04-04 10:05:00,48.88,48.94,48.76,48.77,242200.0,35.8606,35.9047,35.7726,35.7799,242200.0
2012-04-04 10:10:00,48.77,48.9,48.75,48.83,158900.0,35.7799,35.8753,35.7653,35.824,158900.0
2012-04-04 10:15:00,48.83,48.95,48.75,48.91,118200.0,35.824,35.912,35.7653,35.8827,118200.0
2012-04-04 10:20:00,48.91,49.01,48.88,48.91,131800.0,35.8827,35.956,35.8606,35.8827,131800.0
2012-04-04 10:25:00,48.91,49.01,48.83,48.89,108400.0,35.8827,35.956,35.824,35.868,108400.0
2012-04-04 10:30:00,48.9,48.95,48.83,48.84,122800.0,35.8753,35.912,35.824,35.8313,122800.0
2012-04-04 10:35:00,48.84,48.9,48.75,48.87,121900.0,35.8313,35.8753,35.7653,35.8533,121900.0
2012-04-04 10:40:00,48.87,48.87,48.76,48.8,78100.0,35.8533,35.8533,35.7726,35.802,78100.0
2012-04-04 10:45:00,48.8,48.82,48.74,48.75,97400.0,35.802,35.8166,35.7579,35.7653,97400.0
2012-04-04 10:50:00,48.75,48.75,48.65,48.67,120400.0,35.7653,35.7653,35.6919,35.7066,120400.0
2012-04-04 10:55:00,48.67,48.68,48.45,48.48,235900.0,35.7066,35.7139,35.5452,35.5672,235900.0
2012-04-04 11:00:00,48.47,48.5,48.46,48.46,150500.0,35.5598,35.5819,35.5525,35.5525,150500.0
2012-04-04 11:05:00,48.46,48.59,48.45,48.59,221100.0,35.5525,35.6479,35.5452,35.6479,221100.0
2012-04-04 11:10:00,48.6,48.6,48.5,48.5,87100.0,35.6552,35.6552,35.5819,35.5819,87100.0
2012-04-04 11:15:00,48.51,48.51,48.35,48.42,216400.0,35.5892,35.5892,35.4718,35.5232,216400.0
2012-04-04 11:20:00,48.42,48.47,48.32,48.37,266700.0,35.5232,35.5598,35.4498,35.4865,266700.0
2012-04-04 11:25:00,48.37,48.4,48.26,48.3,227600.0,35.4865,35.5085,35.4058,35.4351,227600.0
2012-04-04 11:30:00,48.3,48.37,48.25,48.35,194700.0,35.4351,35.4865,35.3984,35.4718,194700.0
2012-04-04 11:35:00,48.37,48.42,48.22,48.22,231800.0,35.4865,35.5232,35.3764,35.3764,231800.0
2012-04-04 11:40:00,48.22,48.3,48.13,48.3,203600.0,35.3764,35.4351,35.3104,35.4351,203600.0
2012-04-04 11:45:00,48.3,48.3,48.12,48.2,190300.0,35.4351,35.4351,35.3031,35.3618,190300.0
2012-04-04 11:50:00,48.21,48.3,48.18,48.27,104900.0,35.3691,35.4351,35.3471,35.4131,104900.0
2012-04-04 11:55:00,48.26,48.28,48.13,48.19,158000.0,35.4058,35.4205,35.3104,35.3544,158000.0
2012-04-04 12:00:00,48.2,48.21,48.14,48.15,78100.0,35.3618,35.3691,35.3177,35.3251,78100.0
2012-04-04 12:05:00,48.15,48.16,48.01,48.03,211200.0,35.3251,35.3324,35.2224,35.237,211200.0
2012-04-04 12:10:00,48.02,48.07,48.02,48.07,67200.0,35.2297,35.2664,35.2297,35.2664,67200.0
2012-04-04 12:15:00,48.07,48.2,48.04,48.19,148400.0,35.2664,35.3618,35.2444,35.3544,148400.0
2012-04-04 12:20:00,48.19,48.25,48.12,48.15,66700.0,35.3544,35.3984,35.3031,35.3251,66700.0
2012-04-04 12:25:00,48.14,48.15,48.06,48.06,47100.0,35.3177,35.3251,35.2591,35.2591,47100.0
2012-04-04 12:30:00,48.06,48.08,47.95,48.08,186500.0,35.2591,35.2737,35.1784,35.2737,186500.0
2012-04-04 12:35:00,48.08,48.1,47.98,48.02,60400.0,35.2737,35.2884,35.2004,35.2297,60400.0
2012-04-04 12:40:00,48.01,48.08,47.97,47.97,62100.0,35.2224,35.2737,35.193,35.193,62100.0
2012-04-04 12:45:00,47.97,47.99,47.73,47.76,238800.0,35.193,35.2077,35.017,35.039,238800.0
2012-04-04 12:50:00,47.76,47.83,47.76,47.82,140900.0,35.039,35.0903,35.039,35.083,140900.0
2012-04-04 12:55:00,47.81,47.85,47.81,47.83,195500.0,35.0756,35.105,35.0756,35.0903,195500.0
2012-04-04 13:00:00,47.84,47.88,47.82,47.83,119700.0,35.0977,35.127,35.083,35.0903,119700.0
2012-04-04 13:05:00,47.83,47.84,47.65,47.66,296300.0,35.0903,35.0977,34.9583,34.9656,296300.0
2012-04-04 13:10:00,47.66,47.78,47.65,47.76,122100.0,34.9656,35.0536,34.9583,35.039,122100.0
2012-04-04 13:15:00,47.76,47.76,47.59,47.61,145400.0,35.039,35.039,34.9142,34.9289,145400.0
2012-04-04 13:20:00,47.61,47.68,47.59,47.66,84800.0,34.9289,34.9803,34.9142,34.9656,84800.0
2012-04-04 13:25:00,47.66,47.75,47.62,47.62,95700.0,34.9656,35.0316,34.9362,34.9362,95700.0
2012-04-04 13:30:00,47.61,47.82,47.59,47.81,165300.0,34.9289,35.083,34.9142,35.0756,165300.0
2012-04-04 13:35:00,47.81,47.84,47.78,47.82,172500.0,35.0756,35.0977,35.0536,35.083,172500.0
2012-04-04 13:40:00,47.82,47.86,47.8,47.84,76400.0,35.083,35.1123,35.0683,35.0977,76400.0
2012-04-04 13:45:00,47.84,47.95,47.83,47.94,129700.0,35.0977,35.1784,35.0903,35.171,129700.0
2012-04-04 13:50:00,47.94,47.95,47.85,47.85,77800.0,35.171,35.1784,35.105,35.105,77800.0
2012-04-04 13:55:00,47.85,47.94,47.81,47.94,49600.0,35.105,35.171,35.0756,35.171,49600.0
2012-04-04 14:00:00,47.94,47.94,47.85,47.87,100400.0,35.171,35.171,35.105,35.1197,100400.0
2012-04-04 14:05:00,47.87,47.89,47.85,47.86,51800.0,35.1197,35.1343,35.105,35.1123,51800.0
2012-04-04 14:10:00,47.86,47.87,47.81,47.87,46700.0,35.1123,35.1197,35.0756,35.1197,46700.0
2012-04-04 14:15:00,47.87,47.95,47.85,47.94,127000.0,35.1197,35.1784,35.105,35.171,127000.0
2012-04-04 14:20:00,47.94,47.97,47.9,47.92,65800.0,35.171,35.193,35.1417,35.1563,65800.0
2012-04-04 14:25:00,47.92,48.13,47.9,48.13,137900.0,35.1563,35.3104,35.1417,35.3104,137900.0
2012-04-04 14:30:00,48.13,48.38,48.12,48.38,303600.0,35.3104,35.4938,35.3031,35.4938,303600.0
2012-04-04 14:35:00,48.38,48.49,48.33,48.48,174500.0,35.4938,35.5745,35.4571,35.5672,174500.0
2012-04-04 14:40:00,48.48,48.52,48.44,48.47,199400.0,35.5672,35.5965,35.5378,35.5598,199400.0
2012-04-04 14:45:00,48.47,48.47,48.33,48.36,153700.0,35.5598,35.5598,35.4571,35.4791,153700.0
2012-04-04 14:50:00,48.35,48.38,48.24,48.24,65300.0,35.4718,35.4938,35.3911,35.3911,65300.0
2012-04-04 14:55:00,48.25,48.41,48.24,48.4,106500.0,35.3984,35.5158,35.3911,35.5085,106500.0
2012-04-04 15:00:00,48.4,48.43,48.37,48.38,74700.0,35.5085,35.5305,35.4865,35.4938,74700.0
2012-04-04 15:05:00,48.38,48.47,48.37,48.46,63900.0,35.4938,35.5598,35.4865,35.5525,63900.0
2012-04-04 15:10:00,48.46,48.53,48.46,48.52,56200.0,35.5525,35.6039,35.5525,35.5965,56200.0
2012-04-04 15:15:00,48.52,48.52,48.41,48.42,91500.0,35.5965,35.5965,35.5158,35.5232,91500.0
2012-04-04 15:20:00,48.42,48.44,48.38,48.39,106200.0,35.5232,35.5378,35.4938,35.5012,106200.0
2012-04-04 15:25:00,48.38,48.54,48.38,48.54,160000.0,35.4938,35.6112,35.4938,35.6112,160000.0
2012-04-04 15:30:00,48.54,48.55,48.51,48.54,127000.0,35.6112,35.6185,35.5892,35.6112,127000.0
2012-04-04 15:35:00,48.54,48.55,48.44,48.44,118500.0,35.6112,35.6185,35.5378,35.5378,118500.0
2012-04-04 15:40:00,48.44,48.45,48.41,48.44,116700.0,35.5378,35.5452,35.5158,35.5378,116700.0
2012-04-04 15:45:00,48.43,48.46,48.41,48.46,210200.0,35.5305,35.5525,35.5158,35.5525,210200.0
2012-04-04 15:50:00,48.46,48.49,48.42,48.48,242500.0,35.5525,35.5745,35.5232,35.5672,242500.0
2012-04-04 15:55:00,48.48,48.57,48.47,48.54,460600.0,35.5672,35.6332,35.5598,35.6112,460600.0
2012-04-05 09:30:00,48.56,48.69,48.3,48.4,196100.0,35.6259,35.7213,35.4351,35.5085,196100.0
2012-04-05 09:35:00,48.4,48.55,48.11,48.18,198900.0,35.5085,35.6185,35.2957,35.3471,198900.0
2012-04-05 09:40:00,48.17,48.57,48.13,48.56,228800.0,35.3398,35.6332,35.3104,35.6259,228800.0
2012-04-05 09:45:00,48.55,48.67,48.55,48.59,190000.0,35.6185,35.7066,35.6185,35.6479,190000.0
2012-04-05 09:50:00,48.58,48.74,48.55,48.65,153800.0,35.6406,35.7579,35.6185,35.6919,153800.0
2012-04-05 09:55:00,48.65,48.71,48.64,48.65,158200.0,35.6919,35.7359,35.6846,35.6919,158200.0
2012-04-05 10:00:00,48.64,48.75,48.64,48.67,157500.0,35.6846,35.7653,35.6846,35.7066,157500.0
2012-04-05 10:05:00,48.68,48.98,48.67,48.84,262500.0,35.7139,35.934,35.7066,35.8313,262500.0
2012-04-05 10:10:00,48.84,48.87,48.55,48.58,239700.0,35.8313,35.8533,35.6185,35.6406,239700.0
2012-04-05 10:15:00,48.58,48.67,48.44,48.52,221100.0,35.6406,35.7066,35.5378,35.5965,221100.0
2012-04-05 10:20:00,48.52,48.68,48.52,48.65,70500.0,35.5965,35.7139,35.5965,35.6919,70500.0
2012-04-05 10:25:00,48.65,48.86,48.64,48.79,92600.0,35.6919,35.846,35.6846,35.7946,92600.0
2012-04-05 10:30:00,48.79,48.83,48.64,48.68,63000.0,35.7946,35.824,35.6846,35.7139,63000.0
2012-04-05 10:35:00,48.67,48.68,48.55,48.57,127800.0,35.7066,35.7139,35.6185,35.6332,127800.0
2012-04-05 10:40:00,48.57,48.58,48.45,48.45,211700.0,35.6332,35.6406,35.5452,35.5452,211700.0
2012-04-05 10:45:00,48.45,48.47,48.36,48.44,141900.0,35.5452,35.5598,35.4791,35.5378,141900.0
2012-04-05 10:50:00,48.43,48.46,48.38,48.44,152800.0,35.5305,35.5525,35.4938,35.5378,152800.0
2012-04-05 10:55:00,48.43,48.47,48.41,48.44,56700.0,35.5305,35.5598,35.5158,35.5378,56700.0
2012-04-05 11:00:00,48.44,48.47,48.36,48.46,68500.0,35.5378,35.5598,35.4791,35.5525,68500.0
2012-04-05 11:05:00,48.46,48.56,48.45,48.55,120200.0,35.5525,35.6259,35.5452,35.6185,120200.0
2012-04-05 11:10:00,48.55,48.66,48.54,48.66,62200.0,35.6185,35.6992,35.6112,35.6992,62200.0
2012-04-05 11:15:00,48.66,48.7,48.42,48.46,74600.0,35.6992,35.7286,35.5232,35.5525,74600.0
2012-04-05 11:20:00,48.46,48.49,48.28,48.29,81800.0,35.5525,35.5745,35.4205,35.4278,81800.0
2012-04-05 11:25:00,48.29,48.32,48.25,48.31,60300.0,35.4278,35.4498,35.3984,35.4425,60300.0
2012-04-05 11:30:00,48.31,48.36,48.13,48.14,97800.0,35.4425,35.4791,35.3104,35.3177,97800.0
2012-04-05 11:35:00,48.13,48.17,48.07,48.15,75900.0,35.3104,35.3398,35.2664,35.3251,75900.0
2012-04-05 11:40:00,48.15,48.19,48.06,48.07,83100.0,35.3251,35.3544,35.2591,35.2664,83100.0
2012-04-05 11:45:00,48.08,48.08,47.93,47.93,68300.0,35.2737,35.2737,35.1637,35.1637,68300.0
2012-04-05 11:50:00,47.93,48.01,47.92,47.99,74100.0,35.1637,35.2224,35.1563,35.2077,74100.0
2012-04-05 11:55:00,48.0,48.06,47.96,47.99,82800.0,35.215,35.2591,35.1857,35.2077,82800.0
2012-04-05 12:00:00,47.99,48.01,47.92,48.0,215100.0,35.2077,35.2224,35.1563,35.215,215100.0
2012-04-05 12:05:00,48.0,48.06,47.98,47.99,32900.0,35.215,35.2591,35.2004,35.2077,32900.0
2012-04-05 12:10:00,47.99,48.09,47.98,48.08,33700.0,35.2077,35.2811,35.2004,35.2737,33700.0
2012-04-05 12:15:00,48.08,48.11,47.98,47.98,42600.0,35.2737,35.2957,35.2004,35.2004,42600.0
2012-04-05 12:20:00,47.98,48.08,47.96,48.06,24700.0,35.2004,35.2737,35.1857,35.2591,24700.0
2012-04-05 12:25:00,48.06,48.1,48.02,48.06,31300.0,35.2591,35.2884,35.2297,35.2591,31300.0
2012-04-05 12:30:00,48.07,48.07,48.01,48.04,23800.0,35.2664,35.2664,35.2224,35.2444,23800.0
2012-04-05 12:35:00,48.06,48.07,47.92,47.93,36000.0,35.2591,35.2664,35.1563,35.1637,36000.0
2012-04-05 12:40:00,47.94,47.99,47.92,47.97,27300.0,35.171,35.2077,35.1563,35.193,27300.0
2012-04-05 12:45:00,47.97,47.99,47.95,47.95,18700.0,35.193,35.2077,35.1784,35.1784,18700.0
2012-04-05 12:50:00,47.95,47.97,47.9,47.91,28100.0,35.1784,35.193,35.1417,35.149,28100.0
2012-04-05 12:55:00,47.9,47.91,47.81,47.83,113900.0,35.1417,35.149,35.0756,35.0903,113900.0
2012-04-05 13:00:00,47.81,47.85,47.75,47.79,99000.0,35.0756,35.105,35.0316,35.061,99000.0
2012-04-05 13:05:00,47.79,47.8,47.69,47.7,108000.0,35.061,35.0683,34.9876,34.9949,108000.0
2012-04-05 13:10:00,47.7,47.71,47.66,47.69,70500.0,34.9949,35.0023,34.9656,34.9876,70500.0
2012-04-05 13:15:00,47.69,47.8,47.69,47.73,310000.0,34.9876,35.0683,34.9876,35.017,310000.0
2012-04-05 13:20:00,47.73,47.83,47.71,47.76,196700.0,35.017,35.0903,35.0023,35.039,196700.0
2012-04-05 13:25:00,47.77,47.89,47.75,47.79,212700.0,35.0463,35.1343,35.0316,35.061,212700.0
2012-04-05 13:30:00,47.79,47.82,47.75,47.76,63500.0,35.061,35.083,35.0316,35.039,63500.0
2012-04-05 13:35:00,47.76,47.8,47.75,47.78,19000.0,35.039,35.0683,35.0316,35.0536,19000.0
2012-04-05 13:40:00,47.78,47.79,47.73,47.75,37200.0,35.0536,35.061,35.017,35.0316,37200.0
2012-04-05 13:45:00,47.74,47.75,47.69,47.7,56300.0,35.0243,35.0316,34.9876,34.9949,56300.0
2012-04-05 13:50:00,47.7,47.76,47.6,47.61,111700.0,34.9949,35.039,34.9216,34.9289,111700.0
2012-04-05 13:55:00,47.62,47.62,47.47,47.6,176200.0,34.9362,34.9362,34.8262,34.9216,176200.0
2012-04-05 14:00:00,47.6,47.68,47.58,47.68,60600.0,34.9216,34.9803,34.9069,34.9803,60600.0
2012-04-05 14:05:00,47.68,47.76,47.66,47.68,83400.0,34.9803,35.039,34.9656,34.9803,83400.0
2012-04-05 14:10:00,47.67,47.68,47.6,47.6,45900.0,34.9729,34.9803,34.9216,34.9216,45900.0
2012-04-05 14:15:00,47.61,47.74,47.6,47.7,49900.0,34.9289,35.0243,34.9216,34.9949,49900.0
2012-04-05 14:20:00,47.7,47.71,47.66,47.71,37700.0,34.9949,35.0023,34.9656,35.0023,37700.0
2012-04-05 14:25:00,47.7,47.71,47.67,47.69,41500.0,34.9949,35.0023,34.9729,34.9876,41500.0
2012-04-05 14:30:00,47.69,47.71,47.67,47.7,23700.0,34.9876,35.0023,34.9729,34.9949,23700.0
2012-04-05 14:35:00,47.7,47.71,47.67,47.67,43600.0,34.9949,35.0023,34.9729,34.9729,43600.0
2012-04-05 14:40:00,47.68,47.71,47.67,47.68,40000.0,34.9803,35.0023,34.9729,34.9803,40000.0
2012-04-05 14:45:00,47.68,47.72,47.67,47.7,49400.0,34.9803,35.0096,34.9729,34.9949,49400.0
2012-04-05 14:50:00,47.7,47.76,47.67,47.75,85200.0,34.9949,35.039,34.9729,35.0316,85200.0
2012-04-05 14:55:00,47.76,47.77,47.72,47.73,34600.0,35.039,35.0463,35.0096,35.017,34600.0
2012-04-05 15:00:00,47.73,47.73,47.7,47.72,34000.0,35.017,35.017,34.9949,35.0096,34000.0
2012-04-05 15:05:00,47.72,47.76,47.7,47.74,42600.0,35.0096,35.039,34.9949,35.0243,42600.0
2012-04-05 15:10:00,47.73,47.85,47.73,47.8,173000.0,35.017,35.105,35.017,35.0683,173000.0
2012-04-05 15:15:00,47.81,47.87,47.81,47.84,62400.0,35.0756,35.1197,35.0756,35.0977,62400.0
2012-04-05 15:20:00,47.84,47.84,47.79,47.83,51200.0,35.0977,35.0977,35.061,35.0903,51200.0
2012-04-05 15:25:00,47.83,47.84,47.81,47.82,69500.0,35.0903,35.0977,35.0756,35.083,69500.0
2012-04-05 15:30:00,47.81,47.83,47.76,47.77,186300.0,35.0756,35.0903,35.039,35.0463,186300.0
2012-04-05 15:35:00,47.76,47.81,47.75,47.75,95000.0,35.039,35.0756,35.0316,35.0316,95000.0
2012-04-05 15:40:00,47.75,47.78,47.72,47.74,82200.0,35.0316,35.0536,35.0096,35.0243,82200.0
2012-04-05 15:45:00,47.74,47.82,47.73,47.78,159000.0,35.0243,35.083,35.017,35.0536,159000.0
2012-04-05 15:50:00,47.77,47.78,47.69,47.74,254400.0,35.0463,35.0536,34.9876,35.0243,254400.0
2012-04-05 15:55:00,47.75,47.78,47.73,47.73,244400.0,35.0316,35.0536,35.017,35.017,244400.0
2012-04-09 09:30:00,48.0,48.05,47.8,47.99,245100.0,35.215,35.2517,35.0683,35.2077,245100.0
2012-04-09 09:35:00,47.98,48.22,47.97,48.21,231100.0,35.2004,35.3764,35.193,35.3691,231100.0
2012-04-09 09:40:00,48.19,48.4,48.19,48.37,217200.0,35.3544,35.5085,35.3544,35.4865,217200.0
2012-04-09 09:45:00,48.38,48.38,48.22,48.35,241200.0,35.4938,35.4938,35.3764,35.4718,241200.0
2012-04-09 09:50:00,48.35,48.41,48.27,48.36,269600.0,35.4718,35.5158,35.4131,35.4791,269600.0
2012-04-09 09:55:00,48.36,48.5,48.28,48.38,168400.0,35.4791,35.5819,35.4205,35.4938,168400.0
2012-04-09 10:00:00,48.37,48.57,48.37,48.5,199400.0,35.4865,35.6332,35.4865,35.5819,199400.0
2012-04-09 10:05:00,48.51,48.55,48.37,48.37,142600.0,35.5892,35.6185,35.4865,35.4865,142600.0
2012-04-09 10:10:00,48.37,48.47,48.34,48.4,74000.0,35.4865,35.5598,35.4645,35.5085,74000.0
2012-04-09 10:15:00,48.4,48.46,48.38,48.38,79700.0,35.5085,35.5525,35.4938,35.4938,79700.0
2012-04-09 10:20:00,48.38,48.48,48.35,48.46,94000.0,35.4938,35.5672,35.4718,35.5525,94000.0
2012-04-09 10:25:00,48.47,48.53,48.39,48.52,181000.0,35.5598,35.6039,35.5012,35.5965,181000.0
2012-04-09 10:30:00,48.52,48.58,48.43,48.43,85100.0,35.5965,35.6406,35.5305,35.5305,85100.0
2012-04-09 10:35:00,48.44,48.5,48.36,48.37,61000.0,35.5378,35.5819,35.4791,35.4865,61000.0
2012-04-09 10:40:00,48.38,48.44,48.35,48.41,105000.0,35.4938,35.5378,35.4718,35.5158,105000.0
2012-04-09 10:45:00,48.41,48.45,48.38,48.42,47900.0,35.5158,35.5452,35.4938,35.5232,47900.0
2012-04-09 10:50:00,48.4,48.45,48.3,48.34,200300.0,35.5085,35.5452,35.4351,35.4645,200300.0
2012-04-09 10:55:00,48.34,48.4,48.32,48.38,55600.0,35.4645,35.5085,35.4498,35.4938,55600.0
2012-04-09 11:00:00,48.39,48.39,48.15,48.17,59800.0,35.5012,35.5012,35.3251,35.3398,59800.0
2012-04-09 11:05:00,48.16,48.17,48.05,48.05,39600.0,35.3324,35.3398,35.2517,35.2517,39600.0
2012-04-09 11:10:00,48.05,48.05,47.9,47.92,101200.0,35.2517,35.2517,35.1417,35.1563,101200.0
2012-04-09 11:15:00,47.93,48.0,47.86,48.0,92200.0,35.1637,35.215,35.1123,35.215,92200.0
2012-04-09 11:20:00,48.0,48.1,47.96,48.09,94300.0,35.215,35.2884,35.1857,35.2811,94300.0
2012-04-09 11:25:00,48.08,48.08,48.03,48.04,37700.0,35.2737,35.2737,35.237,35.2444,37700.0
2012-04-09 11:30:00,48.05,48.07,48.02,48.03,89800.0,35.2517,35.2664,35.2297,35.237,89800.0
2012-04-09 11:35:00,48.02,48.09,48.02,48.08,49200.0,35.2297,35.2811,35.2297,35.2737,49200.0
2012-04-09 11:40:00,48.08,48.11,48.04,48.06,36600.0,35.2737,35.2957,35.2444,35.2591,36600.0
2012-04-09 11:45:00,48.06,48.1,48.02,48.1,55200.0,35.2591,35.2884,35.2297,35.2884,55200.0
2012-04-09 11:50:00,48.09,48.12,48.07,48.07,37500.0,35.2811,35.3031,35.2664,35.2664,37500.0
2012-04-09 11:55:00,48.07,48.12,48.06,48.1,87700.0,35.2664,35.3031,35.2591,35.2884,87700.0
2012-04-09 12:00:00,48.11,48.11,48.0,48.03,55000.0,35.2957,35.2957,35.215,35.237,55000.0
2012-04-09 12:05:00,48.02,48.03,47.88,48.01,118000.0,35.2297,35.237,35.127,35.2224,118000.0
2012-04-09 12:10:00,48.01,48.1,48.0,48.08,46200.0,35.2224,35.2884,35.215,35.2737,46200.0
2012-04-09 12:15:00,48.08,48.11,48.06,48.1,45500.0,35.2737,35.2957,35.2591,35.2884,45500.0
2012-04-09 12:20:00,48.1,48.11,48.05,48.05,46400.0,35.2884,35.2957,35.2517,35.2517,46400.0
2012-04-09 12:25:00,48.06,48.13,48.04,48.1,107800.0,35.2591,35.3104,35.2444,35.2884,107800.0
2012-04-09 12:30:00,48.09,48.1,48.05,48.08,53700.0,35.2811,35.2884,35.2517,35.2737,53700.0
2012-04-09 12:35:00,48.08,48.18,48.07,48.16,68700.0,35.2737,35.3471,35.2664,35.3324,68700.0
2012-04-09 12:40:00,48.16,48.22,48.12,48.15,74700.0,35.3324,35.3764,35.3031,35.3251,74700.0
2012-04-09 12:45:00,48.15,48.19,48.13,48.14,35900.0,35.3251,35.3544,35.3104,35.3177,35900.0
2012-04-09 12:50:00,48.14,48.14,48.09,48.11,17700.0,35.3177,35.3177,35.2811,35.2957,17700.0
2012-04-09 12:55:00,48.11,48.13,48.08,48.12,50000.0,35.2957,35.3104,35.2737,35.3031,50000.0
2012-04-09 13:00:00,48.11,48.12,48.08,48.09,24600.0,35.2957,35.3031,35.2737,35.2811,24600.0
2012-04-09 13:05:00,48.09,48.12,48.07,48.08,32100.0,35.2811,35.3031,35.2664,35.2737,32100.0
2012-04-09 13:10:00,48.07,48.11,48.05,48.09,39400.0,35.2664,35.2957,35.2517,35.2811,39400.0
2012-04-09 13:15:00,48.09,48.1,48.03,48.08,48800.0,35.2811,35.2884,35.237,35.2737,48800.0
2012-04-09 13:20:00,48.07,48.09,48.02,48.07,40900.0,35.2664,35.2811,35.2297,35.2664,40900.0
2012-04-09 13:25:00,48.07,48.09,48.03,48.05,24500.0,35.2664,35.2811,35.237,35.2517,24500.0
2012-04-09 13:30:00,48.06,48.11,48.04,48.09,27700.0,35.2591,35.2957,35.2444,35.2811,27700.0
2012-04-09 13:35:00,48.1,48.18,48.08,48.14,27500.0,35.2884,35.3471,35.2737,35.3177,27500.0
2012-04-09 13:40:00,48.15,48.16,48.09,48.09,30200.0,35.3251,35.3324,35.2811,35.2811,30200.0
2012-04-09 13:45:00,48.09,48.12,48.07,48.09,32300.0,35.2811,35.3031,35.2664,35.2811,32300.0
2012-04-09 13:50:00,48.09,48.09,48.03,48.04,55900.0,35.2811,35.2811,35.237,35.2444,55900.0
2012-04-09 13:55:00,48.03,48.09,48.03,48.06,62500.0,35.237,35.2811,35.237,35.2591,62500.0
2012-04-09 14:00:00,48.07,48.07,47.97,47.98,47500.0,35.2664,35.2664,35.193,35.2004,47500.0
2012-04-09 14:05:00,47.98,48.02,47.96,48.02,75700.0,35.2004,35.2297,35.1857,35.2297,75700.0
2012-04-09 14:10:00,48.01,48.03,47.98,48.0,83600.0,35.2224,35.237,35.2004,35.215,83600.0
2012-04-09 14:15:00,48.0,48.06,48.0,48.04,24800.0,35.215,35.2591,35.215,35.2444,24800.0
2012-04-09 14:20:00,48.05,48.05,48.02,48.03,15600.0,35.2517,35.2517,35.2297,35.237,15600.0
2012-04-09 14:25:00,48.02,48.06,48.0,48.01,21800.0,35.2297,35.2591,35.215,35.2224,21800.0
2012-04-09 14:30:00,48.01,48.01,47.96,47.97,29200.0,35.2224,35.2224,35.1857,35.193,29200.0
2012-04-09 14:35:00,47.96,47.98,47.95,47.98,22500.0,35.1857,35.2004,35.1784,35.2004,22500.0
2012-04-09 14:40:00,47.97,48.01,47.96,47.98,35200.0,35.193,35.2224,35.1857,35.2004,35200.0
2012-04-09 14:45:00,47.98,48.01,47.97,47.99,30500.0,35.2004,35.2224,35.193,35.2077,30500.0
2012-04-09 14:50:00,47.99,48.04,47.96,48.01,65800.0,35.2077,35.2444,35.1857,35.2224,65800.0
2012-04-09 14:55:00,48.01,48.07,48.0,48.05,93800.0,35.2224,35.2664,35.215,35.2517,93800.0
2012-04-09 15:00:00,48.05,48.07,48.02,48.05,55000.0,35.2517,35.2664,35.2297,35.2517,55000.0
2012-04-09 15:05:00,48.05,48.07,48.04,48.05,74400.0,35.2517,35.2664,35.2444,35.2517,74400.0
2012-04-09 15:10:00,48.03,48.07,48.02,48.05,53900.0,35.237,35.2664,35.2297,35.2517,53900.0
2012-04-09 15:15:00,48.05,48.08,48.05,48.06,26000.0,35.2517,35.2737,35.2517,35.2591,26000.0
2012-04-09 15:20:00,48.07,48.13,48.06,48.13,97700.0,35.2664,35.3104,35.2591,35.3104,97700.0
2012-04-09 15:25:00,48.13,48.2,48.09,48.12,131000.0,35.3104,35.3618,35.2811,35.3031,131000.0
2012-04-09 15:30:00,48.11,48.12,48.05,48.06,54000.0,35.2957,35.3031,35.2517,35.2591,54000.0
2012-04-09 15:35:00,48.07,48.08,48.05,48.06,49400.0,35.2664,35.2737,35.2517,35.2591,49400.0
2012-04-09 15:40:00,48.06,48.07,48.01,48.03,66900.0,35.2591,35.2664,35.2224,35.237,66900.0
2012-04-09 15:45:00,48.03,48.04,47.94,47.95,118200.0,35.237,35.2444,35.171,35.1784,118200.0
2012-04-09 15:50:00,47.95,48.05,47.94,48.0,134100.0,35.1784,35.2517,35.171,35.215,134100.0
2012-04-09 15:55:00,48.0,48.04,47.98,48.0,383000.0,35.215,35.2444,35.2004,35.215,383000.0
2012-04-10 09:30:00,47.91,48.19,47.87,47.9,163700.0,35.149,35.3544,35.1197,35.1417,163700.0
2012-04-10 09:35:00,47.89,48.28,47.89,48.28,113500.0,35.1343,35.4205,35.1343,35.4205,113500.0
2012-04-10 09:40:00,48.27,48.33,48.15,48.27,89500.0,35.4131,35.4571,35.3251,35.4131,89500.0
2012-04-10 09:45:00,48.26,48.26,47.97,47.97,111800.0,35.4058,35.4058,35.193,35.193,111800.0
2012-04-10 09:50:00,47.97,48.06,47.95,48.03,156700.0,35.193,35.2591,35.1784,35.237,156700.0
2012-04-10 09:55:00,48.04,48.16,47.98,48.15,67100.0,35.2444,35.3324,35.2004,35.3251,67100.0
2012-04-10 10:00:00,48.14,48.18,48.01,48.11,119400.0,35.3177,35.3471,35.2224,35.2957,119400.0
2012-04-10 10:05:00,48.09,48.18,48.06,48.09,127000.0,35.2811,35.3471,35.2591,35.2811,127000.0
2012-04-10 10:10:00,48.07,48.14,48.06,48.11,93900.0,35.2664,35.3177,35.2591,35.2957,93900.0
2012-04-10 10:15:00,48.1,48.15,48.03,48.15,198800.0,35.2884,35.3251,35.237,35.3251,198800.0
2012-04-10 10:20:00,48.15,48.17,48.09,48.13,192400.0,35.3251,35.3398,35.2811,35.3104,192400.0
2012-04-10 10:25:00,48.13,48.26,48.07,48.21,133800.0,35.3104,35.4058,35.2664,35.3691,133800.0
2012-04-10 10:30:00,48.21,48.22,48.15,48.19,64000.0,35.3691,35.3764,35.3251,35.3544,64000.0
2012-04-10 10:35:00,48.18,48.24,48.09,48.1,62700.0,35.3471,35.3911,35.2811,35.2884,62700.0
2012-04-10 10:40:00,48.11,48.18,48.07,48.09,66600.0,35.2957,35.3471,35.2664,35.2811,66600.0
2012-04-10 10:45:00,48.09,48.15,48.08,48.14,78200.0,35.2811,35.3251,35.2737,35.3177,78200.0
2012-04-10 10:50:00,48.15,48.15,48.1,48.12,121200.0,35.3251,35.3251,35.2884,35.3031,121200.0
2012-04-10 10:55:00,48.12,48.13,48.03,48.05,143000.0,35.3031,35.3104,35.237,35.2517,143000.0
2012-04-10 11:00:00,48.05,48.14,48.02,48.13,156200.0,35.2517,35.3177,35.2297,35.3104,156200.0
2012-04-10 11:05:00,48.14,48.16,48.05,48.13,83400.0,35.3177,35.3324,35.2517,35.3104,83400.0
2012-04-10 11:10:00,48.12,48.19,48.04,48.08,98300.0,35.3031,35.3544,35.2444,35.2737,98300.0
2012-04-10 11:15:00,48.08,48.15,48.04,48.07,80700.0,35.2737,35.3251,35.2444,35.2664,80700.0
2012-04-10 11:20:00,48.07,48.08,48.04,48.06,58100.0,35.2664,35.2737,35.2444,35.2591,58100.0
2012-04-10 11:25:00,48.07,48.22,48.06,48.12,122100.0,35.2664,35.3764,35.2591,35.3031,122100.0
2012-04-10 11:30:00,48.11,48.23,48.1,48.19,68500.0,35.2957,35.3838,35.2884,35.3544,68500.0
2012-04-10 11:35:00,48.19,48.2,48.08,48.09,46500.0,35.3544,35.3618,35.2737,35.2811,46500.0
2012-04-10 11:40:00,48.09,48.23,48.07,48.23,92300.0,35.2811,35.3838,35.2664,35.3838,92300.0
2012-04-10 11:45:00,48.23,48.3,48.22,48.3,83100.0,35.3838,35.4351,35.3764,35.4351,83100.0
2012-04-10 11:50:00,48.3,48.31,48.13,48.16,142300.0,35.4351,35.4425,35.3104,35.3324,142300.0
2012-04-10 11:55:00,48.16,48.27,48.13,48.24,172700.0,35.3324,35.4131,35.3104,35.3911,172700.0
2012-04-10 12:00:00,48.23,48.28,48.19,48.19,85100.0,35.3838,35.4205,35.3544,35.3544,85100.0
2012-04-10 12:05:00,48.18,48.42,48.16,48.34,216700.0,35.3471,35.5232,35.3324,35.4645,216700.0
2012-04-10 12:10:00,48.34,48.42,48.25,48.27,137300.0,35.4645,35.5232,35.3984,35.4131,137300.0
2012-04-10 12:15:00,48.27,48.29,48.21,48.27,55800.0,35.4131,35.4278,35.3691,35.4131,55800.0
2012-04-10 12:20:00,48.27,48.27,48.17,48.24,82200.0,35.4131,35.4131,35.3398,35.3911,82200.0
2012-04-10 12:25:00,48.24,48.63,48.23,48.63,238900.0,35.3911,35.6772,35.3838,35.6772,238900.0
2012-04-10 12:30:00,48.62,48.8,48.62,48.68,258300.0,35.6699,35.802,35.6699,35.7139,258300.0
2012-04-10 12:35:00,48.68,49.02,48.68,48.96,364400.0,35.7139,35.9634,35.7139,35.9193,364400.0
2012-04-10 12:40:00,48.96,49.17,48.96,49.12,250600.0,35.9193,36.0734,35.9193,36.0367,250600.0
2012-04-10 12:45:00,49.12,49.13,48.88,48.88,106000.0,36.0367,36.0441,35.8606,35.8606,106000.0
2012-04-10 12:50:00,48.88,48.93,48.81,48.84,74400.0,35.8606,35.8973,35.8093,35.8313,74400.0
2012-04-10 12:55:00,48.85,48.91,48.8,48.9,92100.0,35.8386,35.8827,35.802,35.8753,92100.0
2012-04-10 13:00:00,48.9,48.97,48.83,48.84,141400.0,35.8753,35.9267,35.824,35.8313,141400.0
2012-04-10 13:05:00,48.84,48.9,48.74,48.75,67100.0,35.8313,35.8753,35.7579,35.7653,67100.0
2012-04-10 13:10:00,48.75,48.76,48.66,48.73,77200.0,35.7653,35.7726,35.6992,35.7506,77200.0
2012-04-10 13:15:00,48.73,48.91,48.71,48.89,112900.0,35.7506,35.8827,35.7359,35.868,112900.0
2012-04-10 13:20:00,48.9,49.13,48.9,49.11,210600.0,35.8753,36.0441,35.8753,36.0294,210600.0
2012-04-10 13:25:00,49.12,49.23,49.02,49.19,151700.0,36.0367,36.1174,35.9634,36.0881,151700.0
2012-04-10 13:30:00,49.19,49.2,49.07,49.17,177500.0,36.0881,36.0954,36.0,36.0734,177500.0
2012-04-10 13:35:00,49.17,49.55,49.15,49.51,293700.0,36.0734,36.3522,36.0587,36.3228,293700.0
2012-04-10 13:40:00,49.51,49.52,49.38,49.43,254600.0,36.3228,36.3302,36.2275,36.2642,254600.0
2012-04-10 13:45:00,49.43,49.44,49.26,49.28,100700.0,36.2642,36.2715,36.1394,36.1541,100700.0
2012-04-10 13:50:00,49.28,49.39,49.22,49.22,117500.0,36.1541,36.2348,36.1101,36.1101,117500.0
2012-04-10 13:55:00,49.23,49.28,49.2,49.21,151600.0,36.1174,36.1541,36.0954,36.1027,151600.0
2012-04-10 14:00:00,49.21,49.23,49.01,49.02,135500.0,36.1027,36.1174,35.956,35.9634,135500.0
2012-04-10 14:05:00,49.01,49.07,48.99,49.04,92800.0,35.956,36.0,35.9413,35.978,92800.0
2012-04-10 14:10:00,49.05,49.05,48.94,48.95,67700.0,35.9854,35.9854,35.9047,35.912,67700.0
2012-04-10 14:15:00,48.96,49.1,48.94,49.03,64700.0,35.9193,36.022,35.9047,35.9707,64700.0
2012-04-10 14:20:00,49.02,49.02,48.86,48.9,63900.0,35.9634,35.9634,35.846,35.8753,63900.0
2012-04-10 14:25:00,48.9,49.03,48.87,48.97,125000.0,35.8753,35.9707,35.8533,35.9267,125000.0
2012-04-10 14:30:00,48.97,48.98,48.79,48.87,95100.0,35.9267,35.934,35.7946,35.8533,95100.0
2012-04-10 14:35:00,48.86,48.87,48.75,48.78,48800.0,35.846,35.8533,35.7653,35.7873,48800.0
2012-04-10 14:40:00,48.78,48.98,48.78,48.97,71200.0,35.7873,35.934,35.7873,35.9267,71200.0
2012-04-10 14:45:00,48.97,49.02,48.96,48.99,85900.0,35.9267,35.9634,35.9193,35.9413,85900.0
2012-04-10 14:50:00,49.0,49.16,48.96,49.15,217700.0,35.9487,36.0661,35.9193,36.0587,217700.0
2012-04-10 14:55:00,49.14,49.22,49.1,49.19,70600.0,36.0514,36.1101,36.022,36.0881,70600.0
2012-04-10 15:00:00,49.19,49.2,49.06,49.09,121300.0,36.0881,36.0954,35.9927,36.0147,121300.0
2012-04-10 15:05:00,49.09,49.15,49.07,49.1,65000.0,36.0147,36.0587,36.0,36.022,65000.0
2012-04-10 15:10:00,49.11,49.19,49.1,49.13,89000.0,36.0294,36.0881,36.022,36.0441,89000.0
2012-04-10 15:15:00,49.13,49.21,49.12,49.21,109200.0,36.0441,36.1027,36.0367,36.1027,109200.0
2012-04-10 15:20:00,49.21,49.25,49.14,49.14,92600.0,36.1027,36.1321,36.0514,36.0514,92600.0
2012-04-10 15:25:00,49.14,49.21,49.12,49.17,121200.0,36.0514,36.1027,36.0367,36.0734,121200.0
2012-04-10 15:30:00,49.17,49.29,49.16,49.24,151600.0,36.0734,36.1614,36.0661,36.1248,151600.0
2012-04-10 15:35:00,49.24,49.3,49.19,49.22,148800.0,36.1248,36.1688,36.0881,36.1101,148800.0
2012-04-10 15:40:00,49.22,49.25,49.05,49.05,174800.0,36.1101,36.1321,35.9854,35.9854,174800.0
2012-04-10 15:45:00,49.05,49.13,49.04,49.1,223100.0,35.9854,36.0441,35.978,36.022,223100.0
2012-04-10 15:50:00,49.1,49.17,49.05,49.06,260100.0,36.022,36.0734,35.9854,35.9927,260100.0
2012-04-10 15:55:00,49.07,49.07,48.96,48.96,526600.0,36.0,36.0,35.9193,35.9193,526600.0
2012-04-11 09:30:00,49.1,49.17,48.45,48.52,329600.0,36.022,36.0734,35.5452,35.5965,329600.0
2012-04-11 09:35:00,48.54,48.82,48.36,48.69,294300.0,35.6112,35.8166,35.4791,35.7213,294300.0
2012-04-11 09:40:00,48.68,48.8,48.53,48.6,146600.0,35.7139,35.802,35.6039,35.6552,146600.0
2012-04-11 09:45:00,48.61,48.66,48.45,48.48,226800.0,35.6626,35.6992,35.5452,35.5672,226800.0
2012-04-11 09:50:00,48.46,48.48,48.27,48.29,175600.0,35.5525,35.5672,35.4131,35.4278,175600.0
2012-04-11 09:55:00,48.29,48.34,48.16,48.31,229900.0,35.4278,35.4645,35.3324,35.4425,229900.0
2012-04-11 10:00:00,48.32,48.52,48.26,48.38,182300.0,35.4498,35.5965,35.4058,35.4938,182300.0
2012-04-11 10:05:00,48.38,48.61,48.37,48.51,190200.0,35.4938,35.6626,35.4865,35.5892,190200.0
2012-04-11 10:10:00,48.52,48.56,48.45,48.5,137100.0,35.5965,35.6259,35.5452,35.5819,137100.0
2012-04-11 10:15:00,48.49,48.61,48.44,48.51,118400.0,35.5745,35.6626,35.5378,35.5892,118400.0
2012-04-11 10:20:00,48.51,48.54,48.38,48.47,88100.0,35.5892,35.6112,35.4938,35.5598,88100.0
2012-04-11 10:25:00,48.47,48.54,48.44,48.47,68200.0,35.5598,35.6112,35.5378,35.5598,68200.0
2012-04-11 10:30:00,48.48,48.54,48.42,48.44,82200.0,35.5672,35.6112,35.5232,35.5378,82200.0
2012-04-11 10:35:00,48.44,48.44,48.28,48.3,104100.0,35.5378,35.5378,35.4205,35.4351,104100.0
2012-04-11 10:40:00,48.29,48.44,48.29,48.44,114300.0,35.4278,35.5378,35.4278,35.5378,114300.0
2012-04-11 10:45:00,48.44,48.51,48.39,48.43,55100.0,35.5378,35.5892,35.5012,35.5305,55100.0
2012-04-11 10:50:00,48.42,48.48,48.33,48.34,95300.0,35.5232,35.5672,35.4571,35.4645,95300.0
2012-04-11 10:55:00,48.34,48.34,48.26,48.28,65600.0,35.4645,35.4645,35.4058,35.4205,65600.0
2012-04-11 11:00:00,48.28,48.28,48.2,48.2,103300.0,35.4205,35.4205,35.3618,35.3618,103300.0
2012-04-11 11:05:00,48.21,48.21,48.08,48.1,91000.0,35.3691,35.3691,35.2737,35.2884,91000.0
2012-04-11 11:10:00,48.09,48.14,48.05,48.07,89200.0,35.2811,35.3177,35.2517,35.2664,89200.0
2012-04-11 11:15:00,48.07,48.17,48.06,48.16,67200.0,35.2664,35.3398,35.2591,35.3324,67200.0
2012-04-11 11:20:00,48.16,48.29,48.1,48.25,62300.0,35.3324,35.4278,35.2884,35.3984,62300.0
2012-04-11 11:25:00,48.25,48.25,48.18,48.21,46500.0,35.3984,35.3984,35.3471,35.3691,46500.0
2012-04-11 11:30:00,48.22,48.22,48.1,48.12,51300.0,35.3764,35.3764,35.2884,35.3031,51300.0
2012-04-11 11:35:00,48.12,48.19,48.11,48.13,49700.0,35.3031,35.3544,35.2957,35.3104,49700.0
2012-04-11 11:40:00,48.14,48.15,48.09,48.1,54600.0,35.3177,35.3251,35.2811,35.2884,54600.0
2012-04-11 11:45:00,48.09,48.12,47.9,47.9,171300.0,35.2811,35.3031,35.1417,35.1417,171300.0
2012-04-11 11:50:00,47.9,47.99,47.86,47.98,62900.0,35.1417,35.2077,35.1123,35.2004,62900.0
2012-04-11 11:55:00,47.97,48.02,47.96,47.98,45300.0,35.193,35.2297,35.1857,35.2004,45300.0
2012-04-11 12:00:00,47.98,48.0,47.91,47.92,80100.0,35.2004,35.215,35.149,35.1563,80100.0
2012-04-11 12:05:00,47.91,47.93,47.85,47.88,137000.0,35.149,35.1637,35.105,35.127,137000.0
2012-04-11 12:10:00,47.87,47.94,47.87,47.93,57800.0,35.1197,35.171,35.1197,35.1637,57800.0
2012-04-11 12:15:00,47.93,47.98,47.89,47.96,42200.0,35.1637,35.2004,35.1343,35.1857,42200.0
2012-04-11 12:20:00,47.96,47.99,47.91,47.94,45900.0,35.1857,35.2077,35.149,35.171,45900.0
2012-04-11 12:25:00,47.94,48.01,47.9,47.96,63300.0,35.171,35.2224,35.1417,35.1857,63300.0
2012-04-11 12:30:00,47.96,48.01,47.93,47.97,52800.0,35.1857,35.2224,35.1637,35.193,52800.0
2012-04-11 12:35:00,47.97,48.02,47.93,48.01,38900.0,35.193,35.2297,35.1637,35.2224,38900.0
2012-04-11 12:40:00,48.01,48.03,47.96,48.0,44000.0,35.2224,35.237,35.1857,35.215,44000.0
2012-04-11 12:45:00,48.01,48.01,47.95,47.95,38900.0,35.2224,35.2224,35.1784,35.1784,38900.0
2012-04-11 12:50:00,47.96,48.06,47.94,48.02,40900.0,35.1857,35.2591,35.171,35.2297,40900.0
2012-04-11 12:55:00,48.02,48.11,48.02,48.09,73300.0,35.2297,35.2957,35.2297,35.2811,73300.0
2012-04-11 13:00:00,48.1,48.11,48.04,48.05,63200.0,35.2884,35.2957,35.2444,35.2517,63200.0
2012-04-11 13:05:00,48.05,48.14,48.04,48.09,60400.0,35.2517,35.3177,35.2444,35.2811,60400.0
2012-04-11 13:10:00,48.09,48.19,48.08,48.16,116900.0,35.2811,35.3544,35.2737,35.3324,116900.0
2012-04-11 13:15:00,48.16,48.17,48.1,48.1,24900.0,35.3324,35.3398,35.2884,35.2884,24900.0
2012-04-11 13:20:00,48.1,48.13,48.09,48.11,48000.0,35.2884,35.3104,35.2811,35.2957,48000.0
2012-04-11 13:25:00,48.12,48.12,48.09,48.11,45900.0,35.3031,35.3031,35.2811,35.2957,45900.0
2012-04-11 13:30:00,48.12,48.15,48.04,48.09,58900.0,35.3031,35.3251,35.2444,35.2811,58900.0
2012-04-11 13:35:00,48.07,48.14,48.07,48.1,79000.0,35.2664,35.3177,35.2664,35.2884,79000.0
2012-04-11 13:40:00,48.1,48.16,48.09,48.14,37000.0,35.2884,35.3324,35.2811,35.3177,37000.0
2012-04-11 13:45:00,48.14,48.14,48.06,48.09,34000.0,35.3177,35.3177,35.2591,35.2811,34000.0
2012-04-11 13:50:00,48.1,48.19,48.04,48.13,65100.0,35.2884,35.3544,35.2444,35.3104,65100.0
2012-04-11 13:55:00,48.13,48.17,48.11,48.14,28100.0,35.3104,35.3398,35.2957,35.3177,28100.0
2012-04-11 14:00:00,48.13,48.17,48.01,48.09,78300.0,35.3104,35.3398,35.2224,35.2811,78300.0
2012-04-11 14:05:00,48.09,48.14,48.08,48.09,48400.0,35.2811,35.3177,35.2737,35.2811,48400.0
2012-04-11 14:10:00,48.08,48.08,48.01,48.08,40300.0,35.2737,35.2737,35.2224,35.2737,40300.0
2012-04-11 14:15:00,48.09,48.1,48.02,48.04,58500.0,35.2811,35.2884,35.2297,35.2444,58500.0
2012-04-11 14:20:00,48.04,48.08,48.03,48.06,57000.0,35.2444,35.2737,35.237,35.2591,57000.0
2012-04-11 14:25:00,48.07,48.08,48.01,48.03,44200.0,35.2664,35.2737,35.2224,35.237,44200.0
2012-04-11 14:30:00,48.03,48.05,47.95,47.95,91300.0,35.237,35.2517,35.1784,35.1784,91300.0
2012-04-11 14:35:00,47.95,47.95,47.87,47.88,102300.0,35.1784,35.1784,35.1197,35.127,102300.0
2012-04-11 14:40:00,47.89,47.92,47.85,47.87,93100.0,35.1343,35.1563,35.105,35.1197,93100.0
2012-04-11 14:45:00,47.87,47.9,47.85,47.88,62900.0,35.1197,35.1417,35.105,35.127,62900.0
2012-04-11 14:50:00,47.88,47.93,47.87,47.92,35800.0,35.127,35.1637,35.1197,35.1563,35800.0
2012-04-11 14:55:00,47.93,47.94,47.88,47.88,41700.0,35.1637,35.171,35.127,35.127,41700.0
2012-04-11 15:00:00,47.89,47.94,47.88,47.89,55600.0,35.1343,35.171,35.127,35.1343,55600.0
2012-04-11 15:05:00,47.88,47.93,47.87,47.89,58500.0,35.127,35.1637,35.1197,35.1343,58500.0
2012-04-11 15:10:00,47.89,47.89,47.8,47.82,75300.0,35.1343,35.1343,35.0683,35.083,75300.0
2012-04-11 15:15:00,47.81,47.86,47.81,47.85,44700.0,35.0756,35.1123,35.0756,35.105,44700.0
2012-04-11 15:20:00,47.85,47.86,47.8,47.83,69200.0,35.105,35.1123,35.0683,35.0903,69200.0
2012-04-11 15:25:00,47.83,47.91,47.82,47.9,98900.0,35.0903,35.149,35.083,35.1417,98900.0
2012-04-11 15:30:00,47.9,47.96,47.9,47.9,121500.0,35.1417,35.1857,35.1417,35.1417,121500.0
2012-04-11 15:35:00,47.9,47.93,47.87,47.91,91800.0,35.1417,35.1637,35.1197,35.149,91800.0
2012-04-11 15:40:00,47.91,47.98,47.9,47.93,128100.0,35.149,35.2004,35.1417,35.1637,128100.0
2012-04-11 15:45:00,47.94,47.97,47.92,47.93,194300.0,35.171,35.193,35.1563,35.1637,194300.0
2012-04-11 15:50:00,47.94,47.95,47.9,47.92,157300.0,35.171,35.1784,35.1417,35.1563,157300.0
2012-04-11 15:55:00,47.93,48.05,47.92,48.01,297700.0,35.1637,35.2517,35.1563,35.2224,297700.0
2012-04-12 09:30:00,48.02,48.09,47.9,47.98,119100.0,35.2297,35.2811,35.1417,35.2004,119100.0
2012-04-12 09:35:00,47.99,48.4,47.89,48.4,122600.0,35.2077,35.5085,35.1343,35.5085,122600.0
2012-04-12 09:40:00,48.39,48.71,48.39,48.62,156500.0,35.5012,35.7359,35.5012,35.6699,156500.0
2012-04-12 09:45:00,48.65,48.82,48.6,48.78,227400.0,35.6919,35.8166,35.6552,35.7873,227400.0
2012-04-12 09:50:00,48.78,48.93,48.68,48.87,159200.0,35.7873,35.8973,35.7139,35.8533,159200.0
2012-04-12 09:55:00,48.88,48.95,48.73,48.81,123800.0,35.8606,35.912,35.7506,35.8093,123800.0
2012-04-12 10:00:00,48.82,48.91,48.69,48.72,138700.0,35.8166,35.8827,35.7213,35.7433,138700.0
2012-04-12 10:05:00,48.73,48.75,48.52,48.64,166500.0,35.7506,35.7653,35.5965,35.6846,166500.0
2012-04-12 10:10:00,48.64,48.99,48.62,48.99,137800.0,35.6846,35.9413,35.6699,35.9413,137800.0
2012-04-12 10:15:00,48.99,49.0,48.85,48.86,166200.0,35.9413,35.9487,35.8386,35.846,166200.0
2012-04-12 10:20:00,48.87,48.93,48.77,48.82,72400.0,35.8533,35.8973,35.7799,35.8166,72400.0
2012-04-12 10:25:00,48.82,48.93,48.78,48.88,119600.0,35.8166,35.8973,35.7873,35.8606,119600.0
2012-04-12 10:30:00,48.88,49.1,48.86,49.07,114700.0,35.8606,36.022,35.846,36.0,114700.0
2012-04-12 10:35:00,49.07,49.19,48.94,48.95,163000.0,36.0,36.0881,35.9047,35.912,163000.0
2012-04-12 10:40:00,48.96,49.0,48.9,48.93,174600.0,35.9193,35.9487,35.8753,35.8973,174600.0
2012-04-12 10:45:00,48.94,49.09,48.91,49.06,110800.0,35.9047,36.0147,35.8827,35.9927,110800.0
2012-04-12 10:50:00,49.04,49.12,48.94,48.95,63100.0,35.978,36.0367,35.9047,35.912,63100.0
2012-04-12 10:55:00,48.95,49.04,48.94,48.99,59800.0,35.912,35.978,35.9047,35.9413,59800.0
2012-04-12 11:00:00,48.99,49.19,48.98,49.18,110000.0,35.9413,36.0881,35.934,36.0807,110000.0
2012-04-12 11:05:00,49.18,49.19,49.1,49.1,81100.0,36.0807,36.0881,36.022,36.022,81100.0
2012-04-12 11:10:00,49.1,49.1,49.02,49.05,66500.0,36.022,36.022,35.9634,35.9854,66500.0
2012-04-12 11:15:00,49.05,49.12,49.04,49.11,41700.0,35.9854,36.0367,35.978,36.0294,41700.0
2012-04-12 11:20:00,49.1,49.12,49.07,49.11,46900.0,36.022,36.0367,36.0,36.0294,46900.0
2012-04-12 11:25:00,49.11,49.25,49.09,49.25,84700.0,36.0294,36.1321,36.0147,36.1321,84700.0
2012-04-12 11:30:00,49.25,49.27,49.21,49.26,74000.0,36.1321,36.1468,36.1027,36.1394,74000.0
2012-04-12 11:35:00,49.27,49.38,49.27,49.36,165000.0,36.1468,36.2275,36.1468,36.2128,165000.0
2012-04-12 11:40:00,49.35,49.43,49.31,49.32,110600.0,36.2055,36.2642,36.1761,36.1834,110600.0
2012-04-12 11:45:00,49.32,49.49,49.32,49.47,69600.0,36.1834,36.3082,36.1834,36.2935,69600.0
2012-04-12 11:50:00,49.47,49.49,49.37,49.42,86900.0,36.2935,36.3082,36.2201,36.2568,86900.0
2012-04-12 11:55:00,49.42,49.45,49.34,49.34,80000.0,36.2568,36.2788,36.1981,36.1981,80000.0
2012-04-12 12:00:00,49.35,49.47,49.34,49.45,63900.0,36.2055,36.2935,36.1981,36.2788,63900.0
2012-04-12 12:05:00,49.46,49.53,49.43,49.43,90100.0,36.2862,36.3375,36.2642,36.2642,90100.0
2012-04-12 12:10:00,49.44,49.44,49.35,49.35,66900.0,36.2715,36.2715,36.2055,36.2055,66900.0
2012-04-12 12:15:00,49.36,49.42,49.36,49.4,129900.0,36.2128,36.2568,36.2128,36.2421,129900.0
2012-04-12 12:20:00,49.42,49.47,49.4,49.45,50100.0,36.2568,36.2935,36.2421,36.2788,50100.0
2012-04-12 12:25:00,49.46,49.47,49.41,49.43,39900.0,36.2862,36.2935,36.2495,36.2642,39900.0
2012-04-12 12:30:00,49.43,49.48,49.41,49.45,34000.0,36.2642,36.3008,36.2495,36.2788,34000.0
2012-04-12 12:35:00,49.45,49.54,49.45,49.53,52100.0,36.2788,36.3449,36.2788,36.3375,52100.0
2012-04-12 12:40:00,49.53,49.6,49.51,49.58,62900.0,36.3375,36.3889,36.3228,36.3742,62900.0
2012-04-12 12:45:00,49.57,49.59,49.51,49.51,37300.0,36.3669,36.3815,36.3228,36.3228,37300.0
2012-04-12 12:50:00,49.51,49.52,49.44,49.46,40300.0,36.3228,36.3302,36.2715,36.2862,40300.0
2012-04-12 12:55:00,49.46,49.51,49.44,49.48,63300.0,36.2862,36.3228,36.2715,36.3008,63300.0
2012-04-12 13:00:00,49.48,49.57,49.48,49.54,52300.0,36.3008,36.3669,36.3008,36.3449,52300.0
2012-04-12 13:05:00,49.54,49.56,49.48,49.55,40600.0,36.3449,36.3595,36.3008,36.3522,40600.0
2012-04-12 13:10:00,49.55,49.59,49.53,49.57,35600.0,36.3522,36.3815,36.3375,36.3669,35600.0
2012-04-12 13:15:00,49.57,49.6,49.53,49.57,35000.0,36.3669,36.3889,36.3375,36.3669,35000.0
2012-04-12 13:20:00,49.57,49.6,49.52,49.52,36300.0,36.3669,36.3889,36.3302,36.3302,36300.0
2012-04-12 13:25:00,49.53,49.54,49.42,49.45,108900.0,36.3375,36.3449,36.2568,36.2788,108900.0
2012-04-12 13:30:00,49.44,49.44,49.24,49.25,111000.0,36.2715,36.2715,36.1248,36.1321,111000.0
2012-04-12 13:35:00,49.24,49.3,49.18,49.18,128600.0,36.1248,36.1688,36.0807,36.0807,128600.0
2012-04-12 13:40:00,49.18,49.32,49.16,49.31,99600.0,36.0807,36.1834,36.0661,36.1761,99600.0
2012-04-12 13:45:00,49.31,49.44,49.31,49.43,83400.0,36.1761,36.2715,36.1761,36.2642,83400.0
2012-04-12 13:50:00,49.42,49.52,49.41,49.52,79100.0,36.2568,36.3302,36.2495,36.3302,79100.0
2012-04-12 13:55:00,49.53,49.55,49.44,49.47,71100.0,36.3375,36.3522,36.2715,36.2935,71100.0
2012-04-12 14:00:00,49.46,49.51,49.45,49.49,89100.0,36.2862,36.3228,36.2788,36.3082,89100.0
2012-04-12 14:05:00,49.5,49.51,49.45,49.46,47200.0,36.3155,36.3228,36.2788,36.2862,47200.0
2012-04-12 14:10:00,49.46,49.48,49.44,49.46,28800.0,36.2862,36.3008,36.2715,36.2862,28800.0
2012-04-12 14:15:00,49.45,49.49,49.42,49.47,32700.0,36.2788,36.3082,36.2568,36.2935,32700.0
2012-04-12 14:20:00,49.48,49.5,49.44,49.47,40000.0,36.3008,36.3155,36.2715,36.2935,40000.0
2012-04-12 14:25:00,49.47,49.49,49.45,49.49,39900.0,36.2935,36.3082,36.2788,36.3082,39900.0
2012-04-12 14:30:00,49.49,49.5,49.41,49.46,52500.0,36.3082,36.3155,36.2495,36.2862,52500.0
2012-04-12 14:35:00,49.46,49.47,49.38,49.4,58300.0,36.2862,36.2935,36.2275,36.2421,58300.0
2012-04-12 14:40:00,49.4,49.4,49.29,49.33,85700.0,36.2421,36.2421,36.1614,36.1908,85700.0
2012-04-12 14:45:00,49.34,49.41,49.34,49.4,29800.0,36.1981,36.2495,36.1981,36.2421,29800.0
2012-04-12 14:50:00,49.41,49.44,49.37,49.41,37800.0,36.2495,36.2715,36.2201,36.2495,37800.0
2012-04-12 14:55:00,49.41,49.46,49.4,49.46,30900.0,36.2495,36.2862,36.2421,36.2862,30900.0
2012-04-12 15:00:00,49.45,49.46,49.42,49.43,24300.0,36.2788,36.2862,36.2568,36.2642,24300.0
2012-04-12 15:05:00,49.44,49.48,49.43,49.43,42900.0,36.2715,36.3008,36.2642,36.2642,42900.0
2012-04-12 15:10:00,49.43,49.45,49.42,49.44,43500.0,36.2642,36.2788,36.2568,36.2715,43500.0
2012-04-12 15:15:00,49.43,49.46,49.43,49.45,39100.0,36.2642,36.2862,36.2642,36.2788,39100.0
2012-04-12 15:20:00,49.46,49.49,49.44,49.46,70400.0,36.2862,36.3082,36.2715,36.2862,70400.0
2012-04-12 15:25:00,49.46,49.49,49.44,49.48,112100.0,36.2862,36.3082,36.2715,36.3008,112100.0
2012-04-12 15:30:00,49.48,49.49,49.43,49.44,112600.0,36.3008,36.3082,36.2642,36.2715,112600.0
2012-04-12 15:35:00,49.44,49.53,49.44,49.52,142000.0,36.2715,36.3375,36.2715,36.3302,142000.0
2012-04-12 15:40:00,49.52,49.53,49.47,49.49,163700.0,36.3302,36.3375,36.2935,36.3082,163700.0
2012-04-12 15:45:00,49.5,49.51,49.44,49.45,206400.0,36.3155,36.3228,36.2715,36.2788,206400.0
2012-04-12 15:50:00,49.45,49.5,49.45,49.48,227500.0,36.2788,36.3155,36.2788,36.3008,227500.0
2012-04-12 15:55:00,49.47,49.55,49.43,49.55,435000.0,36.2935,36.3522,36.2642,36.3522,435000.0
2012-04-13 09:30:00,49.48,49.48,49.23,49.23,195300.0,36.3008,36.3008,36.1174,36.1174,195300.0
2012-04-13 09:35:00,49.21,49.21,48.77,48.99,216600.0,36.1027,36.1027,35.7799,35.9413,216600.0
2012-04-13 09:40:00,48.98,49.36,48.91,49.26,170100.0,35.934,36.2128,35.8827,36.1394,170100.0
2012-04-13 09:45:00,49.26,49.35,49.2,49.23,157600.0,36.1394,36.2055,36.0954,36.1174,157600.0
2012-04-13 09:50:00,49.21,49.21,49.03,49.05,67500.0,36.1027,36.1027,35.9707,35.9854,67500.0
2012-04-13 09:55:00,49.05,49.19,49.05,49.17,105500.0,35.9854,36.0881,35.9854,36.0734,105500.0
2012-04-13 10:00:00,49.17,49.22,49.06,49.15,191100.0,36.0734,36.1101,35.9927,36.0587,191100.0
2012-04-13 10:05:00,49.14,49.26,49.12,49.26,112900.0,36.0514,36.1394,36.0367,36.1394,112900.0
2012-04-13 10:10:00,49.26,49.36,49.2,49.28,107200.0,36.1394,36.2128,36.0954,36.1541,107200.0
2012-04-13 10:15:00,49.28,49.31,49.14,49.15,88000.0,36.1541,36.1761,36.0514,36.0587,88000.0
2012-04-13 10:20:00,49.15,49.29,49.11,49.11,67600.0,36.0587,36.1614,36.0294,36.0294,67600.0
2012-04-13 10:25:00,49.11,49.39,49.09,49.38,132500.0,36.0294,36.2348,36.0147,36.2275,132500.0
2012-04-13 10:30:00,49.39,49.46,49.27,49.44,103200.0,36.2348,36.2862,36.1468,36.2715,103200.0
2012-04-13 10:35:00,49.44,49.69,49.33,49.66,141600.0,36.2715,36.4549,36.1908,36.4329,141600.0
2012-04-13 10:40:00,49.65,49.75,49.59,49.66,152200.0,36.4256,36.4989,36.3815,36.4329,152200.0
2012-04-13 10:45:00,49.66,49.68,49.52,49.58,125300.0,36.4329,36.4476,36.3302,36.3742,125300.0
2012-04-13 10:50:00,49.59,49.81,49.54,49.8,141500.0,36.3815,36.5429,36.3449,36.5356,141500.0
2012-04-13 10:55:00,49.8,49.81,49.69,49.76,138800.0,36.5356,36.5429,36.4549,36.5063,138800.0
2012-04-13 11:00:00,49.76,49.89,49.76,49.8,152800.0,36.5063,36.6016,36.5063,36.5356,152800.0
2012-04-13 11:05:00,49.79,49.9,49.69,49.69,110600.0,36.5283,36.609,36.4549,36.4549,110600.0
2012-04-13 11:10:00,49.68,49.73,49.58,49.69,112700.0,36.4476,36.4842,36.3742,36.4549,112700.0
2012-04-13 11:15:00,49.69,49.71,49.59,49.64,94700.0,36.4549,36.4696,36.3815,36.4182,94700.0
2012-04-13 11:20:00,49.64,49.72,49.61,49.68,80700.0,36.4182,36.4769,36.3962,36.4476,80700.0
2012-04-13 11:25:00,49.68,49.7,49.57,49.6,80900.0,36.4476,36.4622,36.3669,36.3889,80900.0
2012-04-13 11:30:00,49.59,49.62,49.5,49.56,91800.0,36.3815,36.4035,36.3155,36.3595,91800.0
2012-04-13 11:35:00,49.55,49.59,49.52,49.57,49000.0,36.3522,36.3815,36.3302,36.3669,49000.0
2012-04-13 11:40:00,49.56,49.56,49.43,49.51,84200.0,36.3595,36.3595,36.2642,36.3228,84200.0
2012-04-13 11:45:00,49.51,49.54,49.46,49.52,57700.0,36.3228,36.3449,36.2862,36.3302,57700.0
2012-04-13 11:50:00,49.51,49.51,49.4,49.44,58300.0,36.3228,36.3228,36.2421,36.2715,58300.0
2012-04-13 11:55:00,49.44,49.44,49.22,49.33,81900.0,36.2715,36.2715,36.1101,36.1908,81900.0
2012-04-13 12:00:00,49.33,49.38,49.28,49.32,73300.0,36.1908,36.2275,36.1541,36.1834,73300.0
2012-04-13 12:05:00,49.33,49.35,49.25,49.25,50300.0,36.1908,36.2055,36.1321,36.1321,50300.0
2012-04-13 12:10:00,49.25,49.28,49.21,49.21,63500.0,36.1321,36.1541,36.1027,36.1027,63500.0
2012-04-13 12:15:00,49.21,49.26,49.2,49.2,76500.0,36.1027,36.1394,36.0954,36.0954,76500.0
2012-04-13 12:20:00,49.2,49.25,49.17,49.22,68900.0,36.0954,36.1321,36.0734,36.1101,68900.0
2012-04-13 12:25:00,49.21,49.23,49.17,49.22,36200.0,36.1027,36.1174,36.0734,36.1101,36200.0
2012-04-13 12:30:00,49.22,49.27,49.22,49.24,49700.0,36.1101,36.1468,36.1101,36.1248,49700.0
2012-04-13 12:35:00,49.24,49.31,49.24,49.28,26300.0,36.1248,36.1761,36.1248,36.1541,26300.0
2012-04-13 12:40:00,49.26,49.28,49.22,49.28,23300.0,36.1394,36.1541,36.1101,36.1541,23300.0
2012-04-13 12:45:00,49.28,49.28,49.2,49.24,28500.0,36.1541,36.1541,36.0954,36.1248,28500.0
2012-04-13 12:50:00,49.24,49.24,49.13,49.15,54400.0,36.1248,36.1248,36.0441,36.0587,54400.0
2012-04-13 12:55:00,49.15,49.2,49.09,49.16,43800.0,36.0587,36.0954,36.0147,36.0661,43800.0
2012-04-13 13:00:00,49.15,49.15,49.07,49.13,34100.0,36.0587,36.0587,36.0,36.0441,34100.0
2012-04-13 13:05:00,49.13,49.14,49.0,49.01,91500.0,36.0441,36.0514,35.9487,35.956,91500.0
2012-04-13 13:10:00,49.0,49.05,48.99,49.05,37900.0,35.9487,35.9854,35.9413,35.9854,37900.0
2012-04-13 13:15:00,49.04,49.06,48.9,48.92,78000.0,35.978,35.9927,35.8753,35.89,78000.0
2012-04-13 13:20:00,48.92,48.96,48.86,48.93,59600.0,35.89,35.9193,35.846,35.8973,59600.0
2012-04-13 13:25:00,48.92,49.01,48.91,48.98,41400.0,35.89,35.956,35.8827,35.934,41400.0
2012-04-13 13:30:00,48.98,48.98,48.86,48.95,31700.0,35.934,35.934,35.846,35.912,31700.0
2012-04-13 13:35:00,48.95,49.0,48.94,48.98,23300.0,35.912,35.9487,35.9047,35.934,23300.0
2012-04-13 13:40:00,48.98,48.99,48.94,48.97,25400.0,35.934,35.9413,35.9047,35.9267,25400.0
2012-04-13 13:45:00,48.96,49.0,48.83,48.89,52600.0,35.9193,35.9487,35.824,35.868,52600.0
2012-04-13 13:50:00,48.9,48.92,48.84,48.84,24600.0,35.8753,35.89,35.8313,35.8313,24600.0
2012-04-13 13:55:00,48.83,48.84,48.77,48.77,60000.0,35.824,35.8313,35.7799,35.7799,60000.0
2012-04-13 14:00:00,48.77,48.79,48.69,48.76,75000.0,35.7799,35.7946,35.7213,35.7726,75000.0
2012-04-13 14:05:00,48.76,48.79,48.71,48.74,50300.0,35.7726,35.7946,35.7359,35.7579,50300.0
2012-04-13 14:10:00,48.75,48.79,48.74,48.77,27300.0,35.7653,35.7946,35.7579,35.7799,27300.0
2012-04-13 14:15:00,48.76,48.8,48.73,48.79,66000.0,35.7726,35.802,35.7506,35.7946,66000.0
2012-04-13 14:20:00,48.8,48.98,48.8,48.98,73600.0,35.802,35.934,35.802,35.934,73600.0
2012-04-13 14:25:00,48.97,49.01,48.93,48.97,52500.0,35.9267,35.956,35.8973,35.9267,52500.0
2012-04-13 14:30:00,48.96,49.04,48.96,49.0,26100.0,35.9193,35.978,35.9193,35.9487,26100.0
2012-04-13 14:35:00,49.01,49.04,48.98,49.04,24900.0,35.956,35.978,35.934,35.978,24900.0
2012-04-13 14:40:00,49.04,49.09,49.03,49.04,34900.0,35.978,36.0147,35.9707,35.978,34900.0
2012-04-13 14:45:00,49.05,49.13,49.05,49.11,49600.0,35.9854,36.0441,35.9854,36.0294,49600.0
2012-04-13 14:50:00,49.11,49.12,49.03,49.03,31800.0,36.0294,36.0367,35.9707,35.9707,31800.0
2012-04-13 14:55:00,49.03,49.03,48.96,48.98,30600.0,35.9707,35.9707,35.9193,35.934,30600.0
2012-04-13 15:00:00,48.98,49.07,48.96,48.98,102300.0,35.934,36.0,35.9193,35.934,102300.0
2012-04-13 15:05:00,48.98,49.01,48.96,49.0,41400.0,35.934,35.956,35.9193,35.9487,41400.0
2012-04-13 15:10:00,49.0,49.0,48.91,48.93,28500.0,35.9487,35.9487,35.8827,35.8973,28500.0
2012-04-13 15:15:00,48.94,48.94,48.91,48.94,35000.0,35.9047,35.9047,35.8827,35.9047,35000.0
2012-04-13 15:20:00,48.94,48.96,48.93,48.95,34200.0,35.9047,35.9193,35.8973,35.912,34200.0
2012-04-13 15:25:00,48.94,48.94,48.88,48.9,51800.0,35.9047,35.9047,35.8606,35.8753,51800.0
2012-04-13 15:30:00,48.91,48.95,48.86,48.87,73600.0,35.8827,35.912,35.846,35.8533,73600.0
2012-04-13 15:35:00,48.87,48.87,48.79,48.82,77500.0,35.8533,35.8533,35.7946,35.8166,77500.0
2012-04-13 15:40:00,48.82,48.82,48.69,48.7,114700.0,35.8166,35.8166,35.7213,35.7286,114700.0
2012-04-13 15:45:00,48.71,48.78,48.68,48.75,196800.0,35.7359,35.7873,35.7139,35.7653,196800.0
2012-04-13 15:50:00,48.74,48.78,48.69,48.69,148500.0,35.7579,35.7873,35.7213,35.7213,148500.0
2012-04-13 15:55:00,48.69,48.76,48.68,48.69,304500.0,35.7213,35.7726,35.7139,35.7213,304500.0
2012-04-16 09:30:00,48.66,48.86,48.35,48.76,205900.0,35.6992,35.846,35.4718,35.7726,205900.0
2012-04-16 09:35:00,48.76,48.86,48.7,48.7,97700.0,35.7726,35.846,35.7286,35.7286,97700.0
2012-04-16 09:40:00,48.7,48.7,48.38,48.43,134600.0,35.7286,35.7286,35.4938,35.5305,134600.0
2012-04-16 09:45:00,48.44,48.57,48.38,48.52,124500.0,35.5378,35.6332,35.4938,35.5965,124500.0
2012-04-16 09:50:00,48.53,48.56,48.28,48.43,181000.0,35.6039,35.6259,35.4205,35.5305,181000.0
2012-04-16 09:55:00,48.43,48.66,48.39,48.59,101100.0,35.5305,35.6992,35.5012,35.6479,101100.0
2012-04-16 10:00:00,48.57,48.68,48.55,48.68,81600.0,35.6332,35.7139,35.6185,35.7139,81600.0
2012-04-16 10:05:00,48.68,48.8,48.61,48.62,102600.0,35.7139,35.802,35.6626,35.6699,102600.0
2012-04-16 10:10:00,48.63,48.64,48.35,48.44,139500.0,35.6772,35.6846,35.4718,35.5378,139500.0
2012-04-16 10:15:00,48.41,48.43,48.27,48.36,129100.0,35.5158,35.5305,35.4131,35.4791,129100.0
2012-04-16 10:20:00,48.35,48.52,48.33,48.47,184700.0,35.4718,35.5965,35.4571,35.5598,184700.0
2012-04-16 10:25:00,48.47,48.61,48.4,48.58,102500.0,35.5598,35.6626,35.5085,35.6406,102500.0
2012-04-16 10:30:00,48.57,48.61,48.46,48.59,96500.0,35.6332,35.6626,35.5525,35.6479,96500.0
2012-04-16 10:35:00,48.58,48.59,48.5,48.5,141800.0,35.6406,35.6479,35.5819,35.5819,141800.0
2012-04-16 10:40:00,48.5,48.6,48.5,48.56,102700.0,35.5819,35.6552,35.5819,35.6259,102700.0
2012-04-16 10:45:00,48.55,48.7,48.51,48.69,94000.0,35.6185,35.7286,35.5892,35.7213,94000.0
2012-04-16 10:50:00,48.69,48.76,48.59,48.6,106000.0,35.7213,35.7726,35.6479,35.6552,106000.0
2012-04-16 10:55:00,48.6,48.69,48.53,48.54,96500.0,35.6552,35.7213,35.6039,35.6112,96500.0
2012-04-16 11:00:00,48.54,48.7,48.54,48.63,73000.0,35.6112,35.7286,35.6112,35.6772,73000.0
2012-04-16 11:05:00,48.63,48.75,48.57,48.74,86600.0,35.6772,35.7653,35.6332,35.7579,86600.0
2012-04-16 11:10:00,48.74,48.93,48.74,48.82,99900.0,35.7579,35.8973,35.7579,35.8166,99900.0
2012-04-16 11:15:00,48.81,48.88,48.79,48.82,36500.0,35.8093,35.8606,35.7946,35.8166,36500.0
2012-04-16 11:20:00,48.82,48.85,48.74,48.74,45900.0,35.8166,35.8386,35.7579,35.7579,45900.0
2012-04-16 11:25:00,48.73,48.74,48.51,48.52,103500.0,35.7506,35.7579,35.5892,35.5965,103500.0
2012-04-16 11:30:00,48.52,48.54,48.45,48.49,70600.0,35.5965,35.6112,35.5452,35.5745,70600.0
2012-04-16 11:35:00,48.48,48.54,48.43,48.51,53000.0,35.5672,35.6112,35.5305,35.5892,53000.0
2012-04-16 11:40:00,48.53,48.6,48.5,48.52,52800.0,35.6039,35.6552,35.5819,35.5965,52800.0
2012-04-16 11:45:00,48.51,48.6,48.47,48.51,57300.0,35.5892,35.6552,35.5598,35.5892,57300.0
2012-04-16 11:50:00,48.51,48.57,48.46,48.5,40000.0,35.5892,35.6332,35.5525,35.5819,40000.0
2012-04-16 11:55:00,48.52,48.59,48.48,48.48,27400.0,35.5965,35.6479,35.5672,35.5672,27400.0
2012-04-16 12:00:00,48.48,48.56,48.44,48.51,48000.0,35.5672,35.6259,35.5378,35.5892,48000.0
2012-04-16 12:05:00,48.51,48.51,48.45,48.46,39800.0,35.5892,35.5892,35.5452,35.5525,39800.0
2012-04-16 12:10:00,48.47,48.49,48.43,48.46,32400.0,35.5598,35.5745,35.5305,35.5525,32400.0
2012-04-16 12:15:00,48.46,48.46,48.35,48.35,33800.0,35.5525,35.5525,35.4718,35.4718,33800.0
2012-04-16 12:20:00,48.33,48.35,48.29,48.31,32800.0,35.4571,35.4718,35.4278,35.4425,32800.0
2012-04-16 12:25:00,48.31,48.37,48.3,48.36,38600.0,35.4425,35.4865,35.4351,35.4791,38600.0
2012-04-16 12:30:00,48.36,48.44,48.3,48.31,42300.0,35.4791,35.5378,35.4351,35.4425,42300.0
2012-04-16 12:35:00,48.3,48.3,48.2,48.23,51400.0,35.4351,35.4351,35.3618,35.3838,51400.0
2012-04-16 12:40:00,48.24,48.29,48.21,48.21,56900.0,35.3911,35.4278,35.3691,35.3691,56900.0
2012-04-16 12:45:00,48.22,48.27,48.21,48.24,52700.0,35.3764,35.4131,35.3691,35.3911,52700.0
2012-04-16 12:50:00,48.24,48.24,48.16,48.18,28700.0,35.3911,35.3911,35.3324,35.3471,28700.0
2012-04-16 12:55:00,48.18,48.2,48.12,48.16,61900.0,35.3471,35.3618,35.3031,35.3324,61900.0
2012-04-16 13:00:00,48.16,48.19,48.1,48.13,28300.0,35.3324,35.3544,35.2884,35.3104,28300.0
2012-04-16 13:05:00,48.12,48.16,48.09,48.12,26000.0,35.3031,35.3324,35.2811,35.3031,26000.0
2012-04-16 13:10:00,48.12,48.14,48.11,48.13,20600.0,35.3031,35.3177,35.2957,35.3104,20600.0
2012-04-16 13:15:00,48.13,48.15,48.05,48.05,54700.0,35.3104,35.3251,35.2517,35.2517,54700.0
2012-04-16 13:20:00,48.05,48.11,48.05,48.07,29600.0,35.2517,35.2957,35.2517,35.2664,29600.0
2012-04-16 13:25:00,48.07,48.09,48.01,48.04,58800.0,35.2664,35.2811,35.2224,35.2444,58800.0
2012-04-16 13:30:00,48.04,48.09,48.01,48.06,42400.0,35.2444,35.2811,35.2224,35.2591,42400.0
2012-04-16 13:35:00,48.07,48.2,48.05,48.16,66300.0,35.2664,35.3618,35.2517,35.3324,66300.0
2012-04-16 13:40:00,48.15,48.29,48.15,48.28,60400.0,35.3251,35.4278,35.3251,35.4205,60400.0
2012-04-16 13:45:00,48.29,48.37,48.29,48.37,67200.0,35.4278,35.4865,35.4278,35.4865,67200.0
2012-04-16 13:50:00,48.37,48.41,48.33,48.37,58900.0,35.4865,35.5158,35.4571,35.4865,58900.0
2012-04-16 13:55:00,48.38,48.43,48.37,48.39,53600.0,35.4938,35.5305,35.4865,35.5012,53600.0
2012-04-16 14:00:00,48.39,48.43,48.34,48.34,35400.0,35.5012,35.5305,35.4645,35.4645,35400.0
2012-04-16 14:05:00,48.36,48.41,48.32,48.32,32800.0,35.4791,35.5158,35.4498,35.4498,32800.0
2012-04-16 14:10:00,48.34,48.41,48.34,48.41,31300.0,35.4645,35.5158,35.4645,35.5158,31300.0
2012-04-16 14:15:00,48.41,48.41,48.33,48.33,37900.0,35.5158,35.5158,35.4571,35.4571,37900.0
2012-04-16 14:20:00,48.33,48.38,48.32,48.37,22800.0,35.4571,35.4938,35.4498,35.4865,22800.0
2012-04-16 14:25:00,48.37,48.37,48.31,48.32,31300.0,35.4865,35.4865,35.4425,35.4498,31300.0
2012-04-16 14:30:00,48.31,48.33,48.27,48.32,47200.0,35.4425,35.4571,35.4131,35.4498,47200.0
2012-04-16 14:35:00,48.31,48.36,48.3,48.34,59200.0,35.4425,35.4791,35.4351,35.4645,59200.0
2012-04-16 14:40:00,48.33,48.34,48.24,48.27,65900.0,35.4571,35.4645,35.3911,35.4131,65900.0
2012-04-16 14:45:00,48.27,48.27,48.21,48.22,52700.0,35.4131,35.4131,35.3691,35.3764,52700.0
2012-04-16 14:50:00,48.22,48.25,48.16,48.16,46600.0,35.3764,35.3984,35.3324,35.3324,46600.0
2012-04-16 14:55:00,48.16,48.19,48.11,48.17,59600.0,35.3324,35.3544,35.2957,35.3398,59600.0
2012-04-16 15:00:00,48.17,48.21,48.13,48.15,73900.0,35.3398,35.3691,35.3104,35.3251,73900.0
2012-04-16 15:05:00,48.14,48.19,48.14,48.14,47500.0,35.3177,35.3544,35.3177,35.3177,47500.0
2012-04-16 15:10:00,48.14,48.21,48.13,48.2,52800.0,35.3177,35.3691,35.3104,35.3618,52800.0
2012-04-16 15:15:00,48.2,48.2,48.17,48.19,43200.0,35.3618,35.3618,35.3398,35.3544,43200.0
2012-04-16 15:20:00,48.18,48.19,48.11,48.14,57800.0,35.3471,35.3544,35.2957,35.3177,57800.0
2012-04-16 15:25:00,48.14,48.14,48.06,48.08,90300.0,35.3177,35.3177,35.2591,35.2737,90300.0
2012-04-16 15:30:00,48.09,48.12,48.05,48.08,137800.0,35.2811,35.3031,35.2517,35.2737,137800.0
2012-04-16 15:35:00,48.08,48.21,48.05,48.2,150300.0,35.2737,35.3691,35.2517,35.3618,150300.0
2012-04-16 15:40:00,48.2,48.31,48.18,48.3,126600.0,35.3618,35.4425,35.3471,35.4351,126600.0
2012-04-16 15:45:00,48.3,48.33,48.23,48.24,133000.0,35.4351,35.4571,35.3838,35.3911,133000.0
2012-04-16 15:50:00,48.24,48.28,48.18,48.23,296000.0,35.3911,35.4205,35.3471,35.3838,296000.0
2012-04-16 15:55:00,48.23,48.29,48.17,48.17,304000.0,35.3838,35.4278,35.3398,35.3398,304000.0
2012-04-17 09:30:00,48.27,48.54,48.22,48.47,186600.0,35.4131,35.6112,35.3764,35.5598,186600.0
2012-04-17 09:35:00,48.46,48.5,48.29,48.3,122200.0,35.5525,35.5819,35.4278,35.4351,122200.0
2012-04-17 09:40:00,48.3,48.34,48.1,48.26,128200.0,35.4351,35.4645,35.2884,35.4058,128200.0
2012-04-17 09:45:00,48.25,48.37,48.12,48.33,133500.0,35.3984,35.4865,35.3031,35.4571,133500.0
2012-04-17 09:50:00,48.33,48.44,48.23,48.36,127700.0,35.4571,35.5378,35.3838,35.4791,127700.0
2012-04-17 09:55:00,48.36,48.4,48.08,48.25,159700.0,35.4791,35.5085,35.2737,35.3984,159700.0
2012-04-17 10:00:00,48.26,48.32,48.13,48.22,172500.0,35.4058,35.4498,35.3104,35.3764,172500.0
2012-04-17 10:05:00,48.22,48.29,48.16,48.2,158800.0,35.3764,35.4278,35.3324,35.3618,158800.0
2012-04-17 10:10:00,48.2,48.37,48.19,48.37,96100.0,35.3618,35.4865,35.3544,35.4865,96100.0
2012-04-17 10:15:00,48.36,48.53,48.36,48.49,117700.0,35.4791,35.6039,35.4791,35.5745,117700.0
2012-04-17 10:20:00,48.49,48.5,48.42,48.43,78300.0,35.5745,35.5819,35.5232,35.5305,78300.0
2012-04-17 10:25:00,48.43,48.44,48.31,48.37,133000.0,35.5305,35.5378,35.4425,35.4865,133000.0
2012-04-17 10:30:00,48.37,48.52,48.37,48.47,97100.0,35.4865,35.5965,35.4865,35.5598,97100.0
2012-04-17 10:35:00,48.46,48.6,48.46,48.52,178100.0,35.5525,35.6552,35.5525,35.5965,178100.0
2012-04-17 10:40:00,48.51,48.52,48.46,48.51,61400.0,35.5892,35.5965,35.5525,35.5892,61400.0
2012-04-17 10:45:00,48.51,48.68,48.51,48.54,116300.0,35.5892,35.7139,35.5892,35.6112,116300.0
2012-04-17 10:50:00,48.55,48.61,48.53,48.55,81800.0,35.6185,35.6626,35.6039,35.6185,81800.0
2012-04-17 10:55:00,48.54,48.62,48.47,48.52,103000.0,35.6112,35.6699,35.5598,35.5965,103000.0
2012-04-17 11:00:00,48.52,48.75,48.52,48.7,130500.0,35.5965,35.7653,35.5965,35.7286,130500.0
2012-04-17 11:05:00,48.7,48.82,48.69,48.8,77900.0,35.7286,35.8166,35.7213,35.802,77900.0
2012-04-17 11:10:00,48.8,48.83,48.63,48.66,66000.0,35.802,35.824,35.6772,35.6992,66000.0
2012-04-17 11:15:00,48.66,48.8,48.66,48.77,61600.0,35.6992,35.802,35.6992,35.7799,61600.0
2012-04-17 11:20:00,48.78,48.79,48.58,48.67,111200.0,35.7873,35.7946,35.6406,35.7066,111200.0
2012-04-17 11:25:00,48.66,48.74,48.63,48.72,117400.0,35.6992,35.7579,35.6772,35.7433,117400.0
2012-04-17 11:30:00,48.72,48.73,48.63,48.69,30700.0,35.7433,35.7506,35.6772,35.7213,30700.0
2012-04-17 11:35:00,48.69,48.72,48.64,48.66,41000.0,35.7213,35.7433,35.6846,35.6992,41000.0
2012-04-17 11:40:00,48.65,48.66,48.56,48.56,36800.0,35.6919,35.6992,35.6259,35.6259,36800.0
2012-04-17 11:45:00,48.56,48.59,48.51,48.51,42900.0,35.6259,35.6479,35.5892,35.5892,42900.0
2012-04-17 11:50:00,48.5,48.59,48.48,48.56,52700.0,35.5819,35.6479,35.5672,35.6259,52700.0
2012-04-17 11:55:00,48.57,48.57,48.51,48.54,43000.0,35.6332,35.6332,35.5892,35.6112,43000.0
2012-04-17 12:00:00,48.54,48.63,48.51,48.61,59700.0,35.6112,35.6772,35.5892,35.6626,59700.0
2012-04-17 12:05:00,48.6,48.6,48.54,48.55,33900.0,35.6552,35.6552,35.6112,35.6185,33900.0
2012-04-17 12:10:00,48.57,48.58,48.53,48.57,27500.0,35.6332,35.6406,35.6039,35.6332,27500.0
2012-04-17 12:15:00,48.56,48.59,48.54,48.58,35400.0,35.6259,35.6479,35.6112,35.6406,35400.0
2012-04-17 12:20:00,48.58,48.7,48.58,48.66,38700.0,35.6406,35.7286,35.6406,35.6992,38700.0
2012-04-17 12:25:00,48.65,48.73,48.65,48.71,61400.0,35.6919,35.7506,35.6919,35.7359,61400.0
2012-04-17 12:30:00,48.72,48.73,48.61,48.67,112900.0,35.7433,35.7506,35.6626,35.7066,112900.0
2012-04-17 12:35:00,48.67,48.7,48.63,48.64,64200.0,35.7066,35.7286,35.6772,35.6846,64200.0
2012-04-17 12:40:00,48.64,48.66,48.62,48.65,15500.0,35.6846,35.6992,35.6699,35.6919,15500.0
2012-04-17 12:45:00,48.65,48.66,48.62,48.66,56200.0,35.6919,35.6992,35.6699,35.6992,56200.0
2012-04-17 12:50:00,48.65,48.74,48.64,48.7,61400.0,35.6919,35.7579,35.6846,35.7286,61400.0
2012-04-17 12:55:00,48.7,48.7,48.64,48.64,30400.0,35.7286,35.7286,35.6846,35.6846,30400.0
2012-04-17 13:00:00,48.64,48.64,48.55,48.58,47000.0,35.6846,35.6846,35.6185,35.6406,47000.0
2012-04-17 13:05:00,48.57,48.62,48.57,48.62,37900.0,35.6332,35.6699,35.6332,35.6699,37900.0
2012-04-17 13:10:00,48.62,48.65,48.62,48.64,23600.0,35.6699,35.6919,35.6699,35.6846,23600.0
2012-04-17 13:15:00,48.64,48.66,48.62,48.63,27700.0,35.6846,35.6992,35.6699,35.6772,27700.0
2012-04-17 13:20:00,48.62,48.63,48.54,48.57,22700.0,35.6699,35.6772,35.6112,35.6332,22700.0
2012-04-17 13:25:00,48.56,48.6,48.54,48.59,36200.0,35.6259,35.6552,35.6112,35.6479,36200.0
2012-04-17 13:30:00,48.58,48.61,48.57,48.57,29800.0,35.6406,35.6626,35.6332,35.6332,29800.0
2012-04-17 13:35:00,48.57,48.61,48.57,48.59,28800.0,35.6332,35.6626,35.6332,35.6479,28800.0
2012-04-17 13:40:00,48.59,48.62,48.58,48.6,41400.0,35.6479,35.6699,35.6406,35.6552,41400.0
2012-04-17 13:45:00,48.6,48.62,48.56,48.56,42500.0,35.6552,35.6699,35.6259,35.6259,42500.0
2012-04-17 13:50:00,48.57,48.59,48.55,48.57,51500.0,35.6332,35.6479,35.6185,35.6332,51500.0
2012-04-17 13:55:00,48.57,48.59,48.5,48.52,40200.0,35.6332,35.6479,35.5819,35.5965,40200.0
2012-04-17 14:00:00,48.52,48.55,48.5,48.53,82300.0,35.5965,35.6185,35.5819,35.6039,82300.0
2012-04-17 14:05:00,48.54,48.56,48.33,48.36,171400.0,35.6112,35.6259,35.4571,35.4791,171400.0
2012-04-17 14:10:00,48.35,48.38,48.24,48.28,145300.0,35.4718,35.4938,35.3911,35.4205,145300.0
2012-04-17 14:15:00,48.28,48.33,48.26,48.29,70300.0,35.4205,35.4571,35.4058,35.4278,70300.0
2012-04-17 14:20:00,48.3,48.31,48.15,48.2,123800.0,35.4351,35.4425,35.3251,35.3618,123800.0
2012-04-17 14:25:00,48.2,48.31,48.2,48.3,65700.0,35.3618,35.4425,35.3618,35.4351,65700.0
2012-04-17 14:30:00,48.3,48.41,48.3,48.41,95500.0,35.4351,35.5158,35.4351,35.5158,95500.0
2012-04-17 14:35:00,48.42,48.45,48.38,48.39,46800.0,35.5232,35.5452,35.4938,35.5012,46800.0
2012-04-17 14:40:00,48.39,48.4,48.34,48.36,30000.0,35.5012,35.5085,35.4645,35.4791,30000.0
2012-04-17 14:45:00,48.36,48.39,48.32,48.35,76800.0,35.4791,35.5012,35.4498,35.4718,76800.0
2012-04-17 14:50:00,48.36,48.39,48.32,48.33,30300.0,35.4791,35.5012,35.4498,35.4571,30300.0
2012-04-17 14:55:00,48.33,48.39,48.32,48.38,29400.0,35.4571,35.5012,35.4498,35.4938,29400.0
2012-04-17 15:00:00,48.38,48.39,48.33,48.34,35700.0,35.4938,35.5012,35.4571,35.4645,35700.0
2012-04-17 15:05:00,48.35,48.36,48.31,48.35,32000.0,35.4718,35.4791,35.4425,35.4718,32000.0
2012-04-17 15:10:00,48.34,48.37,48.34,48.34,29000.0,35.4645,35.4865,35.4645,35.4645,29000.0
2012-04-17 15:15:00,48.34,48.36,48.32,48.33,46300.0,35.4645,35.4791,35.4498,35.4571,46300.0
2012-04-17 15:20:00,48.34,48.34,48.26,48.27,54200.0,35.4645,35.4645,35.4058,35.4131,54200.0
2012-04-17 15:25:00,48.27,48.36,48.25,48.33,48100.0,35.4131,35.4791,35.3984,35.4571,48100.0
2012-04-17 15:30:00,48.32,48.34,48.27,48.28,46300.0,35.4498,35.4645,35.4131,35.4205,46300.0
2012-04-17 15:35:00,48.29,48.3,48.26,48.27,47900.0,35.4278,35.4351,35.4058,35.4131,47900.0
2012-04-17 15:40:00,48.27,48.3,48.24,48.25,96300.0,35.4131,35.4351,35.3911,35.3984,96300.0
2012-04-17 15:45:00,48.26,48.3,48.24,48.3,89400.0,35.4058,35.4351,35.3911,35.4351,89400.0
2012-04-17 15:50:00,48.29,48.34,48.28,48.32,105900.0,35.4278,35.4645,35.4205,35.4498,105900.0
2012-04-17 15:55:00,48.32,48.35,48.28,48.31,241900.0,35.4498,35.4718,35.4205,35.4425,241900.0
2012-04-18 09:30:00,47.93,48.16,47.91,48.03,223800.0,35.1637,35.3324,35.149,35.237,223800.0
2012-04-18 09:35:00,48.03,48.29,48.0,48.17,100400.0,35.237,35.4278,35.215,35.3398,100400.0
2012-04-18 09:40:00,48.15,48.4,48.12,48.16,117600.0,35.3251,35.5085,35.3031,35.3324,117600.0
2012-04-18 09:45:00,48.15,48.17,48.0,48.06,137600.0,35.3251,35.3398,35.215,35.2591,137600.0
2012-04-18 09:50:00,48.06,48.06,47.96,48.02,125500.0,35.2591,35.2591,35.1857,35.2297,125500.0
2012-04-18 09:55:00,48.01,48.04,47.91,47.96,89100.0,35.2224,35.2444,35.149,35.1857,89100.0
2012-04-18 10:00:00,47.98,47.99,47.76,47.8,154400.0,35.2004,35.2077,35.039,35.0683,154400.0
2012-04-18 10:05:00,47.8,47.88,47.76,47.85,88300.0,35.0683,35.127,35.039,35.105,88300.0
2012-04-18 10:10:00,47.85,47.86,47.7,47.72,230100.0,35.105,35.1123,34.9949,35.0096,230100.0
2012-04-18 10:15:00,47.72,47.77,47.62,47.64,99800.0,35.0096,35.0463,34.9362,34.9509,99800.0
2012-04-18 10:20:00,47.65,47.65,47.51,47.52,126800.0,34.9583,34.9583,34.8555,34.8629,126800.0
2012-04-18 10:25:00,47.52,47.65,47.52,47.63,100500.0,34.8629,34.9583,34.8629,34.9436,100500.0
2012-04-18 10:30:00,47.64,47.72,47.63,47.66,74500.0,34.9509,35.0096,34.9436,34.9656,74500.0
2012-04-18 10:35:00,47.67,47.87,47.66,47.85,106600.0,34.9729,35.1197,34.9656,35.105,106600.0
2012-04-18 10:40:00,47.85,47.98,47.84,47.92,89700.0,35.105,35.2004,35.0977,35.1563,89700.0
2012-04-18 10:45:00,47.93,47.97,47.85,47.86,81300.0,35.1637,35.193,35.105,35.1123,81300.0
2012-04-18 10:50:00,47.85,47.9,47.79,47.9,64100.0,35.105,35.1417,35.061,35.1417,64100.0
2012-04-18 10:55:00,47.89,47.91,47.83,47.9,38600.0,35.1343,35.149,35.0903,35.1417,38600.0
2012-04-18 11:00:00,47.9,47.9,47.86,47.9,39400.0,35.1417,35.1417,35.1123,35.1417,39400.0
2012-04-18 11:05:00,47.9,47.91,47.77,47.87,117800.0,35.1417,35.149,35.0463,35.1197,117800.0
2012-04-18 11:10:00,47.87,47.92,47.86,47.87,61600.0,35.1197,35.1563,35.1123,35.1197,61600.0
2012-04-18 11:15:00,47.87,47.89,47.81,47.89,61100.0,35.1197,35.1343,35.0756,35.1343,61100.0
2012-04-18 11:20:00,47.89,47.93,47.86,47.91,92700.0,35.1343,35.1637,35.1123,35.149,92700.0
2012-04-18 11:25:00,47.91,47.93,47.85,47.93,73800.0,35.149,35.1637,35.105,35.1637,73800.0
2012-04-18 11:30:00,47.92,47.92,47.87,47.89,63000.0,35.1563,35.1563,35.1197,35.1343,63000.0
2012-04-18 11:35:00,47.89,47.93,47.88,47.9,99600.0,35.1343,35.1637,35.127,35.1417,99600.0
2012-04-18 11:40:00,47.91,47.92,47.87,47.9,46300.0,35.149,35.1563,35.1197,35.1417,46300.0
2012-04-18 11:45:00,47.89,47.93,47.89,47.91,38100.0,35.1343,35.1637,35.1343,35.149,38100.0
2012-04-18 11:50:00,47.9,47.94,47.89,47.94,47900.0,35.1417,35.171,35.1343,35.171,47900.0
2012-04-18 11:55:00,47.94,47.98,47.93,47.95,63400.0,35.171,35.2004,35.1637,35.1784,63400.0
2012-04-18 12:00:00,47.95,47.98,47.93,47.94,42500.0,35.1784,35.2004,35.1637,35.171,42500.0
2012-04-18 12:05:00,47.95,47.97,47.9,47.92,48000.0,35.1784,35.193,35.1417,35.1563,48000.0
2012-04-18 12:10:00,47.93,47.94,47.91,47.93,26300.0,35.1637,35.171,35.149,35.1637,26300.0
2012-04-18 12:15:00,47.92,47.93,47.9,47.92,21300.0,35.1563,35.1637,35.1417,35.1563,21300.0
2012-04-18 12:20:00,47.91,47.93,47.89,47.89,34400.0,35.149,35.1637,35.1343,35.1343,34400.0
2012-04-18 12:25:00,47.9,47.92,47.88,47.89,26400.0,35.1417,35.1563,35.127,35.1343,26400.0
2012-04-18 12:30:00,47.89,47.89,47.82,47.84,53500.0,35.1343,35.1343,35.083,35.0977,53500.0
2012-04-18 12:35:00,47.85,47.9,47.83,47.87,27700.0,35.105,35.1417,35.0903,35.1197,27700.0
2012-04-18 12:40:00,47.88,47.92,47.86,47.91,28100.0,35.127,35.1563,35.1123,35.149,28100.0
2012-04-18 12:45:00,47.91,47.91,47.82,47.82,29900.0,35.149,35.149,35.083,35.083,29900.0
2012-04-18 12:50:00,47.82,47.89,47.8,47.83,49700.0,35.083,35.1343,35.0683,35.0903,49700.0
2012-04-18 12:55:00,47.84,47.86,47.83,47.85,13900.0,35.0977,35.1123,35.0903,35.105,13900.0
2012-04-18 13:00:00,47.85,47.86,47.78,47.8,23900.0,35.105,35.1123,35.0536,35.0683,23900.0
2012-04-18 13:05:00,47.78,47.84,47.76,47.8,26600.0,35.0536,35.0977,35.039,35.0683,26600.0
2012-04-18 13:10:00,47.8,47.83,47.78,47.78,14500.0,35.0683,35.0903,35.0536,35.0536,14500.0
2012-04-18 13:15:00,47.8,47.81,47.72,47.72,29400.0,35.0683,35.0756,35.0096,35.0096,29400.0
2012-04-18 13:20:00,47.71,47.74,47.7,47.74,29100.0,35.0023,35.0243,34.9949,35.0243,29100.0
2012-04-18 13:25:00,47.74,47.74,47.67,47.68,22700.0,35.0243,35.0243,34.9729,34.9803,22700.0
2012-04-18 13:30:00,47.67,47.74,47.67,47.71,50800.0,34.9729,35.0243,34.9729,35.0023,50800.0
2012-04-18 13:35:00,47.71,47.71,47.64,47.65,22000.0,35.0023,35.0023,34.9509,34.9583,22000.0
2012-04-18 13:40:00,47.65,47.71,47.63,47.66,48700.0,34.9583,35.0023,34.9436,34.9656,48700.0
2012-04-18 13:45:00,47.66,47.68,47.63,47.64,16100.0,34.9656,34.9803,34.9436,34.9509,16100.0
2012-04-18 13:50:00,47.64,47.72,47.64,47.7,27700.0,34.9509,35.0096,34.9509,34.9949,27700.0
2012-04-18 13:55:00,47.71,47.71,47.66,47.67,18600.0,35.0023,35.0023,34.9656,34.9729,18600.0
2012-04-18 14:00:00,47.68,47.73,47.65,47.7,24800.0,34.9803,35.017,34.9583,34.9949,24800.0
2012-04-18 14:05:00,47.7,47.82,47.7,47.78,48300.0,34.9949,35.083,34.9949,35.0536,48300.0
2012-04-18 14:10:00,47.78,47.79,47.74,47.79,23500.0,35.0536,35.061,35.0243,35.061,23500.0
2012-04-18 14:15:00,47.8,47.81,47.74,47.75,67500.0,35.0683,35.0756,35.0243,35.0316,67500.0
2012-04-18 14:20:00,47.75,47.8,47.74,47.79,38000.0,35.0316,35.0683,35.0243,35.061,38000.0
2012-04-18 14:25:00,47.78,47.88,47.78,47.88,38300.0,35.0536,35.127,35.0536,35.127,38300.0
2012-04-18 14:30:00,47.88,47.89,47.85,47.88,18200.0,35.127,35.1343,35.105,35.127,18200.0
2012-04-18 14:35:00,47.88,47.88,47.82,47.83,15100.0,35.127,35.127,35.083,35.0903,15100.0
2012-04-18 14:40:00,47.82,47.84,47.8,47.82,34200.0,35.083,35.0977,35.0683,35.083,34200.0
2012-04-18 14:45:00,47.83,47.84,47.78,47.81,36900.0,35.0903,35.0977,35.0536,35.0756,36900.0
2012-04-18 14:50:00,47.81,47.82,47.8,47.81,15600.0,35.0756,35.083,35.0683,35.0756,15600.0
2012-04-18 14:55:00,47.82,47.87,47.8,47.84,41100.0,35.083,35.1197,35.0683,35.0977,41100.0
2012-04-18 15:00:00,47.84,47.91,47.83,47.9,57700.0,35.0977,35.149,35.0903,35.1417,57700.0
2012-04-18 15:05:00,47.9,47.9,47.83,47.85,48700.0,35.1417,35.1417,35.0903,35.105,48700.0
2012-04-18 15:10:00,47.85,47.87,47.82,47.83,27600.0,35.105,35.1197,35.083,35.0903,27600.0
2012-04-18 15:15:00,47.83,47.86,47.73,47.73,34300.0,35.0903,35.1123,35.017,35.017,34300.0
2012-04-18 15:20:00,47.73,47.75,47.71,47.72,65400.0,35.017,35.0316,35.0023,35.0096,65400.0
2012-04-18 15:25:00,47.72,47.72,47.64,47.67,70400.0,35.0096,35.0096,34.9509,34.9729,70400.0
2012-04-18 15:30:00,47.68,47.7,47.65,47.65,75300.0,34.9803,34.9949,34.9583,34.9583,75300.0
2012-04-18 15:35:00,47.65,47.69,47.64,47.69,61500.0,34.9583,34.9876,34.9509,34.9876,61500.0
2012-04-18 15:40:00,47.69,47.77,47.67,47.76,147400.0,34.9876,35.0463,34.9729,35.039,147400.0
2012-04-18 15:45:00,47.77,47.85,47.76,47.79,170400.0,35.0463,35.105,35.039,35.061,170400.0
2012-04-18 15:50:00,47.79,47.83,47.77,47.8,162600.0,35.061,35.0903,35.0463,35.0683,162600.0
2012-04-18 15:55:00,47.8,47.89,47.8,47.89,287400.0,35.0683,35.1343,35.0683,35.1343,287400.0
2012-04-19 09:30:00,48.16,48.38,47.89,48.05,181000.0,35.3324,35.4938,35.1343,35.2517,181000.0
2012-04-19 09:35:00,48.04,48.1,47.89,48.0,106500.0,35.2444,35.2884,35.1343,35.215,106500.0
2012-04-19 09:40:00,48.0,48.28,47.95,48.23,109300.0,35.215,35.4205,35.1784,35.3838,109300.0
2012-04-19 09:45:00,48.23,48.56,48.2,48.52,191600.0,35.3838,35.6259,35.3618,35.5965,191600.0
2012-04-19 09:50:00,48.53,48.57,48.43,48.43,79400.0,35.6039,35.6332,35.5305,35.5305,79400.0
2012-04-19 09:55:00,48.43,48.44,48.21,48.26,104900.0,35.5305,35.5378,35.3691,35.4058,104900.0
2012-04-19 10:00:00,48.24,48.34,48.21,48.27,153100.0,35.3911,35.4645,35.3691,35.4131,153100.0
2012-04-19 10:05:00,48.25,48.26,48.04,48.06,156500.0,35.3984,35.4058,35.2444,35.2591,156500.0
2012-04-19 10:10:00,48.06,48.15,47.98,48.02,121000.0,35.2591,35.3251,35.2004,35.2297,121000.0
2012-04-19 10:15:00,48.01,48.08,47.96,48.02,125800.0,35.2224,35.2737,35.1857,35.2297,125800.0
2012-04-19 10:20:00,48.02,48.15,48.0,48.09,144400.0,35.2297,35.3251,35.215,35.2811,144400.0
2012-04-19 10:25:00,48.08,48.08,47.95,48.01,74900.0,35.2737,35.2737,35.1784,35.2224,74900.0
2012-04-19 10:30:00,48.02,48.1,48.0,48.09,54900.0,35.2297,35.2884,35.215,35.2811,54900.0
2012-04-19 10:35:00,48.09,48.24,48.09,48.11,61500.0,35.2811,35.3911,35.2811,35.2957,61500.0
2012-04-19 10:40:00,48.12,48.3,48.12,48.22,64500.0,35.3031,35.4351,35.3031,35.3764,64500.0
2012-04-19 10:45:00,48.22,48.23,48.12,48.17,63600.0,35.3764,35.3838,35.3031,35.3398,63600.0
2012-04-19 10:50:00,48.15,48.15,48.02,48.02,58900.0,35.3251,35.3251,35.2297,35.2297,58900.0
2012-04-19 10:55:00,48.03,48.07,47.95,47.96,42900.0,35.237,35.2664,35.1784,35.1857,42900.0
2012-04-19 11:00:00,47.94,47.96,47.9,47.94,53500.0,35.171,35.1857,35.1417,35.171,53500.0
2012-04-19 11:05:00,47.94,47.96,47.87,47.88,67700.0,35.171,35.1857,35.1197,35.127,67700.0
2012-04-19 11:10:00,47.88,47.91,47.8,47.83,43300.0,35.127,35.149,35.0683,35.0903,43300.0
2012-04-19 11:15:00,47.84,47.94,47.82,47.86,47700.0,35.0977,35.171,35.083,35.1123,47700.0
2012-04-19 11:20:00,47.87,47.9,47.78,47.82,66100.0,35.1197,35.1417,35.0536,35.083,66100.0
2012-04-19 11:25:00,47.82,47.86,47.82,47.83,36300.0,35.083,35.1123,35.083,35.0903,36300.0
2012-04-19 11:30:00,47.83,47.83,47.73,47.8,42100.0,35.0903,35.0903,35.017,35.0683,42100.0
2012-04-19 11:35:00,47.8,47.82,47.74,47.76,36700.0,35.0683,35.083,35.0243,35.039,36700.0
2012-04-19 11:40:00,47.76,47.84,47.75,47.82,29600.0,35.039,35.0977,35.0316,35.083,29600.0
2012-04-19 11:45:00,47.81,47.87,47.77,47.82,42200.0,35.0756,35.1197,35.0463,35.083,42200.0
2012-04-19 11:50:00,47.82,47.82,47.75,47.8,16100.0,35.083,35.083,35.0316,35.0683,16100.0
2012-04-19 11:55:00,47.81,47.82,47.73,47.75,41100.0,35.0756,35.083,35.017,35.0316,41100.0
2012-04-19 12:00:00,47.76,47.8,47.71,47.76,33600.0,35.039,35.0683,35.0023,35.039,33600.0
2012-04-19 12:05:00,47.76,47.79,47.74,47.75,45700.0,35.039,35.061,35.0243,35.0316,45700.0
2012-04-19 12:10:00,47.75,47.78,47.71,47.78,45300.0,35.0316,35.0536,35.0023,35.0536,45300.0
2012-04-19 12:15:00,47.76,47.8,47.73,47.75,53100.0,35.039,35.0683,35.017,35.0316,53100.0
2012-04-19 12:20:00,47.76,47.81,47.75,47.75,32000.0,35.039,35.0756,35.0316,35.0316,32000.0
2012-04-19 12:25:00,47.74,47.78,47.73,47.74,22800.0,35.0243,35.0536,35.017,35.0243,22800.0
2012-04-19 12:30:00,47.73,47.74,47.66,47.69,26800.0,35.017,35.0243,34.9656,34.9876,26800.0
2012-04-19 12:35:00,47.69,47.71,47.65,47.68,43000.0,34.9876,35.0023,34.9583,34.9803,43000.0
2012-04-19 12:40:00,47.68,47.71,47.66,47.71,25300.0,34.9803,35.0023,34.9656,35.0023,25300.0
2012-04-19 12:45:00,47.7,47.78,47.7,47.74,24300.0,34.9949,35.0536,34.9949,35.0243,24300.0
2012-04-19 12:50:00,47.75,47.75,47.72,47.74,10300.0,35.0316,35.0316,35.0096,35.0243,10300.0
2012-04-19 12:55:00,47.74,47.75,47.7,47.72,19400.0,35.0243,35.0316,34.9949,35.0096,19400.0
2012-04-19 13:00:00,47.71,47.77,47.7,47.74,22000.0,35.0023,35.0463,34.9949,35.0243,22000.0
2012-04-19 13:05:00,47.75,47.8,47.74,47.8,18400.0,35.0316,35.0683,35.0243,35.0683,18400.0
2012-04-19 13:10:00,47.79,47.82,47.73,47.75,63800.0,35.061,35.083,35.017,35.0316,63800.0
2012-04-19 13:15:00,47.75,47.76,47.72,47.74,31500.0,35.0316,35.039,35.0096,35.0243,31500.0
2012-04-19 13:20:00,47.73,47.77,47.68,47.75,31600.0,35.017,35.0463,34.9803,35.0316,31600.0
2012-04-19 13:25:00,47.76,47.8,47.73,47.76,20200.0,35.039,35.0683,35.017,35.039,20200.0
2012-04-19 13:30:00,47.75,47.79,47.74,47.77,24600.0,35.0316,35.061,35.0243,35.0463,24600.0
2012-04-19 13:35:00,47.75,47.77,47.74,47.75,18100.0,35.0316,35.0463,35.0243,35.0316,18100.0
2012-04-19 13:40:00,47.75,47.82,47.75,47.8,16600.0,35.0316,35.083,35.0316,35.0683,16600.0
2012-04-19 13:45:00,47.8,47.82,47.76,47.78,20700.0,35.0683,35.083,35.039,35.0536,20700.0
2012-04-19 13:50:00,47.77,47.79,47.74,47.77,22100.0,35.0463,35.061,35.0243,35.0463,22100.0
2012-04-19 13:55:00,47.76,47.77,47.7,47.71,20400.0,35.039,35.0463,34.9949,35.0023,20400.0
2012-04-19 14:00:00,47.71,47.73,47.7,47.72,11300.0,35.0023,35.017,34.9949,35.0096,11300.0
2012-04-19 14:05:00,47.72,47.72,47.67,47.69,24600.0,35.0096,35.0096,34.9729,34.9876,24600.0
2012-04-19 14:10:00,47.69,47.71,47.66,47.68,30500.0,34.9876,35.0023,34.9656,34.9803,30500.0
2012-04-19 14:15:00,47.69,47.7,47.65,47.65,28200.0,34.9876,34.9949,34.9583,34.9583,28200.0
2012-04-19 14:20:00,47.66,47.71,47.65,47.71,86200.0,34.9656,35.0023,34.9583,35.0023,86200.0
2012-04-19 14:25:00,47.71,47.76,47.7,47.7,45700.0,35.0023,35.039,34.9949,34.9949,45700.0
2012-04-19 14:30:00,47.7,47.71,47.66,47.7,82200.0,34.9949,35.0023,34.9656,34.9949,82200.0
2012-04-19 14:35:00,47.7,47.75,47.69,47.72,42200.0,34.9949,35.0316,34.9876,35.0096,42200.0
2012-04-19 14:40:00,47.71,47.75,47.7,47.74,42200.0,35.0023,35.0316,34.9949,35.0243,42200.0
2012-04-19 14:45:00,47.73,47.81,47.7,47.8,57400.0,35.017,35.0756,34.9949,35.0683,57400.0
2012-04-19 14:50:00,47.8,47.88,47.77,47.87,59600.0,35.0683,35.127,35.0463,35.1197,59600.0
2012-04-19 14:55:00,47.87,47.96,47.86,47.95,70200.0,35.1197,35.1857,35.1123,35.1784,70200.0
2012-04-19 15:00:00,47.95,47.98,47.92,47.97,46200.0,35.1784,35.2004,35.1563,35.193,46200.0
2012-04-19 15:05:00,47.96,47.97,47.9,47.94,54200.0,35.1857,35.193,35.1417,35.171,54200.0
2012-04-19 15:10:00,47.94,47.94,47.85,47.88,55500.0,35.171,35.171,35.105,35.127,55500.0
2012-04-19 15:15:00,47.88,47.89,47.82,47.82,84800.0,35.127,35.1343,35.083,35.083,84800.0
2012-04-19 15:20:00,47.82,47.84,47.76,47.76,57900.0,35.083,35.0977,35.039,35.039,57900.0
2012-04-19 15:25:00,47.75,47.85,47.74,47.77,77100.0,35.0316,35.105,35.0243,35.0463,77100.0
2012-04-19 15:30:00,47.77,47.77,47.73,47.74,78800.0,35.0463,35.0463,35.017,35.0243,78800.0
2012-04-19 15:35:00,47.74,47.87,47.73,47.85,104900.0,35.0243,35.1197,35.017,35.105,104900.0
2012-04-19 15:40:00,47.86,47.88,47.84,47.85,67300.0,35.1123,35.127,35.0977,35.105,67300.0
2012-04-19 15:45:00,47.85,47.9,47.84,47.85,150400.0,35.105,35.1417,35.0977,35.105,150400.0
2012-04-19 15:50:00,47.85,47.88,47.8,47.87,145100.0,35.105,35.127,35.0683,35.1197,145100.0
2012-04-19 15:55:00,47.87,47.9,47.79,47.81,359400.0,35.1197,35.1417,35.061,35.0756,359400.0
2012-04-20 09:30:00,47.85,47.97,47.67,47.97,449900.0,35.105,35.193,34.9729,35.193,449900.0
2012-04-20 09:35:00,48.0,48.26,47.99,48.26,172500.0,35.215,35.4058,35.2077,35.4058,172500.0
2012-04-20 09:40:00,48.25,48.35,48.19,48.25,131400.0,35.3984,35.4718,35.3544,35.3984,131400.0
2012-04-20 09:45:00,48.25,48.33,48.14,48.17,131500.0,35.3984,35.4571,35.3177,35.3398,131500.0
2012-04-20 09:50:00,48.16,48.26,48.01,48.03,127500.0,35.3324,35.4058,35.2224,35.237,127500.0
2012-04-20 09:55:00,48.03,48.13,48.02,48.13,93100.0,35.237,35.3104,35.2297,35.3104,93100.0
2012-04-20 10:00:00,48.13,48.17,47.91,47.95,107500.0,35.3104,35.3398,35.149,35.1784,107500.0
2012-04-20 10:05:00,47.97,48.04,47.89,48.04,98700.0,35.193,35.2444,35.1343,35.2444,98700.0
2012-04-20 10:10:00,48.03,48.04,47.96,48.04,90800.0,35.237,35.2444,35.1857,35.2444,90800.0
2012-04-20 10:15:00,48.04,48.11,47.99,47.99,71900.0,35.2444,35.2957,35.2077,35.2077,71900.0
2012-04-20 10:20:00,48.0,48.05,47.94,48.05,65700.0,35.215,35.2517,35.171,35.2517,65700.0
2012-04-20 10:25:00,48.06,48.12,48.0,48.03,71700.0,35.2591,35.3031,35.215,35.237,71700.0
2012-04-20 10:30:00,48.04,48.11,48.0,48.01,42600.0,35.2444,35.2957,35.215,35.2224,42600.0
2012-04-20 10:35:00,48.01,48.03,47.97,47.98,47200.0,35.2224,35.237,35.193,35.2004,47200.0
2012-04-20 10:40:00,47.99,48.0,47.86,47.9,56400.0,35.2077,35.215,35.1123,35.1417,56400.0
2012-04-20 10:45:00,47.9,47.91,47.85,47.87,48300.0,35.1417,35.149,35.105,35.1197,48300.0
2012-04-20 10:50:00,47.87,47.93,47.79,47.91,61200.0,35.1197,35.1637,35.061,35.149,61200.0
2012-04-20 10:55:00,47.91,47.93,47.84,47.92,69700.0,35.149,35.1637,35.0977,35.1563,69700.0
2012-04-20 11:00:00,47.93,47.97,47.82,47.82,56000.0,35.1637,35.193,35.083,35.083,56000.0
2012-04-20 11:05:00,47.82,47.83,47.77,47.8,28200.0,35.083,35.0903,35.0463,35.0683,28200.0
2012-04-20 11:10:00,47.79,47.8,47.74,47.76,33800.0,35.061,35.0683,35.0243,35.039,33800.0
2012-04-20 11:15:00,47.75,47.84,47.75,47.8,50500.0,35.0316,35.0977,35.0316,35.0683,50500.0
2012-04-20 11:20:00,47.8,47.81,47.77,47.77,24100.0,35.0683,35.0756,35.0463,35.0463,24100.0
2012-04-20 11:25:00,47.77,47.79,47.75,47.77,48000.0,35.0463,35.061,35.0316,35.0463,48000.0
2012-04-20 11:30:00,47.78,47.81,47.77,47.8,34200.0,35.0536,35.0756,35.0463,35.0683,34200.0
2012-04-20 11:35:00,47.8,47.83,47.8,47.83,58900.0,35.0683,35.0903,35.0683,35.0903,58900.0
2012-04-20 11:40:00,47.82,47.86,47.82,47.85,26000.0,35.083,35.1123,35.083,35.105,26000.0
2012-04-20 11:45:00,47.86,47.88,47.83,47.88,18800.0,35.1123,35.127,35.0903,35.127,18800.0
2012-04-20 11:50:00,47.87,47.88,47.84,47.86,10800.0,35.1197,35.127,35.0977,35.1123,10800.0
2012-04-20 11:55:00,47.86,47.9,47.85,47.9,16400.0,35.1123,35.1417,35.105,35.1417,16400.0
2012-04-20 12:00:00,47.89,47.96,47.88,47.93,20300.0,35.1343,35.1857,35.127,35.1637,20300.0
2012-04-20 12:05:00,47.93,47.93,47.89,47.9,12300.0,35.1637,35.1637,35.1343,35.1417,12300.0
2012-04-20 12:10:00,47.9,47.91,47.88,47.9,15600.0,35.1417,35.149,35.127,35.1417,15600.0
2012-04-20 12:15:00,47.89,47.9,47.88,47.9,11900.0,35.1343,35.1417,35.127,35.1417,11900.0
2012-04-20 12:20:00,47.89,47.89,47.83,47.83,36600.0,35.1343,35.1343,35.0903,35.0903,36600.0
2012-04-20 12:25:00,47.83,47.83,47.8,47.82,18400.0,35.0903,35.0903,35.0683,35.083,18400.0
2012-04-20 12:30:00,47.81,47.82,47.8,47.8,21600.0,35.0756,35.083,35.0683,35.0683,21600.0
2012-04-20 12:35:00,47.8,47.81,47.76,47.76,34700.0,35.0683,35.0756,35.039,35.039,34700.0
2012-04-20 12:40:00,47.76,47.77,47.74,47.75,31900.0,35.039,35.0463,35.0243,35.0316,31900.0
2012-04-20 12:45:00,47.75,47.76,47.75,47.76,16700.0,35.0316,35.039,35.0316,35.039,16700.0
2012-04-20 12:50:00,47.76,47.77,47.75,47.76,21000.0,35.039,35.0463,35.0316,35.039,21000.0
2012-04-20 12:55:00,47.75,47.76,47.7,47.71,105300.0,35.0316,35.039,34.9949,35.0023,105300.0
2012-04-20 13:00:00,47.71,47.71,47.64,47.65,42800.0,35.0023,35.0023,34.9509,34.9583,42800.0
2012-04-20 13:05:00,47.64,47.69,47.64,47.68,15000.0,34.9509,34.9876,34.9509,34.9803,15000.0
2012-04-20 13:10:00,47.68,47.7,47.62,47.63,20900.0,34.9803,34.9949,34.9362,34.9436,20900.0
2012-04-20 13:15:00,47.63,47.64,47.61,47.61,28200.0,34.9436,34.9509,34.9289,34.9289,28200.0
2012-04-20 13:20:00,47.62,47.62,47.54,47.55,43700.0,34.9362,34.9362,34.8776,34.8849,43700.0
2012-04-20 13:25:00,47.55,47.55,47.47,47.47,64600.0,34.8849,34.8849,34.8262,34.8262,64600.0
2012-04-20 13:30:00,47.47,47.51,47.45,47.5,30000.0,34.8262,34.8555,34.8115,34.8482,30000.0
2012-04-20 13:35:00,47.51,47.51,47.46,47.48,22300.0,34.8555,34.8555,34.8189,34.8335,22300.0
2012-04-20 13:40:00,47.48,47.51,47.47,47.47,20100.0,34.8335,34.8555,34.8262,34.8262,20100.0
2012-04-20 13:45:00,47.48,47.51,47.44,47.45,51000.0,34.8335,34.8555,34.8042,34.8115,51000.0
2012-04-20 13:50:00,47.44,47.5,47.43,47.45,58900.0,34.8042,34.8482,34.7969,34.8115,58900.0
2012-04-20 13:55:00,47.45,47.49,47.44,47.46,29900.0,34.8115,34.8409,34.8042,34.8189,29900.0
2012-04-20 14:00:00,47.47,47.47,47.37,47.39,70900.0,34.8262,34.8262,34.7528,34.7675,70900.0
2012-04-20 14:05:00,47.38,47.39,47.3,47.31,73500.0,34.7602,34.7675,34.7015,34.7088,73500.0
2012-04-20 14:10:00,47.31,47.36,47.3,47.31,58600.0,34.7088,34.7455,34.7015,34.7088,58600.0
2012-04-20 14:15:00,47.29,47.34,47.29,47.31,46800.0,34.6941,34.7308,34.6941,34.7088,46800.0
2012-04-20 14:20:00,47.31,47.37,47.29,47.36,37000.0,34.7088,34.7528,34.6941,34.7455,37000.0
2012-04-20 14:25:00,47.37,47.41,47.32,47.38,45400.0,34.7528,34.7822,34.7162,34.7602,45400.0
2012-04-20 14:30:00,47.39,47.39,47.37,47.39,16200.0,34.7675,34.7675,34.7528,34.7675,16200.0
2012-04-20 14:35:00,47.38,47.4,47.37,47.39,23600.0,34.7602,34.7748,34.7528,34.7675,23600.0
2012-04-20 14:40:00,47.39,47.45,47.39,47.44,53600.0,34.7675,34.8115,34.7675,34.8042,53600.0
2012-04-20 14:45:00,47.44,47.48,47.42,47.48,94000.0,34.8042,34.8335,34.7895,34.8335,94000.0
2012-04-20 14:50:00,47.47,47.48,47.44,47.45,46500.0,34.8262,34.8335,34.8042,34.8115,46500.0
2012-04-20 14:55:00,47.45,47.46,47.43,47.43,39200.0,34.8115,34.8189,34.7969,34.7969,39200.0
2012-04-20 15:00:00,47.44,47.44,47.34,47.35,85900.0,34.8042,34.8042,34.7308,34.7382,85900.0
2012-04-20 15:05:00,47.34,47.36,47.31,47.32,42600.0,34.7308,34.7455,34.7088,34.7162,42600.0
2012-04-20 15:10:00,47.31,47.33,47.29,47.3,55100.0,34.7088,34.7235,34.6941,34.7015,55100.0
2012-04-20 15:15:00,47.31,47.32,47.28,47.31,45700.0,34.7088,34.7162,34.6868,34.7088,45700.0
2012-04-20 15:20:00,47.32,47.33,47.3,47.3,51000.0,34.7162,34.7235,34.7015,34.7015,51000.0
2012-04-20 15:25:00,47.3,47.35,47.29,47.35,37100.0,34.7015,34.7382,34.6941,34.7382,37100.0
2012-04-20 15:30:00,47.34,47.36,47.29,47.31,104800.0,34.7308,34.7455,34.6941,34.7088,104800.0
2012-04-20 15:35:00,47.32,47.34,47.3,47.33,58400.0,34.7162,34.7308,34.7015,34.7235,58400.0
2012-04-20 15:40:00,47.33,47.34,47.27,47.28,92400.0,34.7235,34.7308,34.6795,34.6868,92400.0
2012-04-20 15:45:00,47.28,47.36,47.28,47.32,96900.0,34.6868,34.7455,34.6868,34.7162,96900.0
2012-04-20 15:50:00,47.33,47.33,47.26,47.28,222400.0,34.7235,34.7235,34.6721,34.6868,222400.0
2012-04-20 15:55:00,47.28,47.31,47.22,47.24,388100.0,34.6868,34.7088,34.6428,34.6575,388100.0
2012-04-23 09:30:00,46.74,46.78,46.25,46.25,355900.0,34.2906,34.32,33.9312,33.9312,355900.0
2012-04-23 09:35:00,46.25,46.27,45.91,46.21,412600.0,33.9312,33.9458,33.6817,33.9018,412600.0
2012-04-23 09:40:00,46.21,46.32,45.99,45.99,276100.0,33.9018,33.9825,33.7404,33.7404,276100.0
2012-04-23 09:45:00,46.0,46.01,45.78,45.86,333500.0,33.7477,33.7551,33.5863,33.645,333500.0
2012-04-23 09:50:00,45.87,45.88,45.75,45.78,265800.0,33.6524,33.6597,33.5643,33.5863,265800.0
2012-04-23 09:55:00,45.78,45.79,45.62,45.73,241000.0,33.5863,33.5937,33.469,33.5497,241000.0
2012-04-23 10:00:00,45.74,45.74,45.53,45.56,302200.0,33.557,33.557,33.4029,33.4249,302200.0
2012-04-23 10:05:00,45.55,45.57,45.27,45.47,500400.0,33.4176,33.4323,33.2122,33.3589,500400.0
2012-04-23 10:10:00,45.47,45.47,45.34,45.38,236100.0,33.3589,33.3589,33.2635,33.2929,236100.0
2012-04-23 10:15:00,45.37,45.44,45.28,45.33,238700.0,33.2855,33.3369,33.2195,33.2562,238700.0
2012-04-23 10:20:00,45.34,45.36,45.22,45.32,723400.0,33.2635,33.2782,33.1755,33.2489,723400.0
2012-04-23 10:25:00,45.31,45.39,45.25,45.39,329100.0,33.2415,33.3002,33.1975,33.3002,329100.0
2012-04-23 10:30:00,45.38,45.61,45.35,45.58,316800.0,33.2929,33.4616,33.2709,33.4396,316800.0
2012-04-23 10:35:00,45.58,45.7,45.49,45.7,189300.0,33.4396,33.5276,33.3736,33.5276,189300.0
2012-04-23 10:40:00,45.69,45.72,45.65,45.68,99300.0,33.5203,33.5423,33.491,33.513,99300.0
2012-04-23 10:45:00,45.67,45.79,45.6,45.79,163900.0,33.5056,33.5937,33.4543,33.5937,163900.0
2012-04-23 10:50:00,45.8,45.85,45.76,45.78,196400.0,33.601,33.6377,33.5717,33.5863,196400.0
2012-04-23 10:55:00,45.78,45.79,45.69,45.73,89300.0,33.5863,33.5937,33.5203,33.5497,89300.0
2012-04-23 11:00:00,45.73,45.88,45.66,45.83,563200.0,33.5497,33.6597,33.4983,33.623,563200.0
2012-04-23 11:05:00,45.84,45.97,45.83,45.97,191600.0,33.6304,33.7257,33.623,33.7257,191600.0
2012-04-23 11:10:00,45.97,45.99,45.91,45.92,155100.0,33.7257,33.7404,33.6817,33.6891,155100.0
2012-04-23 11:15:00,45.92,45.99,45.84,45.98,251400.0,33.6891,33.7404,33.6304,33.7331,251400.0
2012-04-23 11:20:00,45.99,45.99,45.97,45.97,94700.0,33.7404,33.7404,33.7257,33.7257,94700.0
2012-04-23 11:25:00,45.97,45.98,45.92,45.97,144400.0,33.7257,33.7331,33.6891,33.7257,144400.0
2012-04-23 11:30:00,45.97,45.99,45.93,45.98,139800.0,33.7257,33.7404,33.6964,33.7331,139800.0
2012-04-23 11:35:00,45.98,46.12,45.96,46.05,315700.0,33.7331,33.8358,33.7184,33.7844,315700.0
2012-04-23 11:40:00,46.05,46.11,46.02,46.1,63100.0,33.7844,33.8284,33.7624,33.8211,63100.0
2012-04-23 11:45:00,46.1,46.11,46.01,46.08,72500.0,33.8211,33.8284,33.7551,33.8064,72500.0
2012-04-23 11:50:00,46.08,46.1,46.01,46.03,79200.0,33.8064,33.8211,33.7551,33.7698,79200.0
2012-04-23 11:55:00,46.04,46.06,46.02,46.05,62800.0,33.7771,33.7918,33.7624,33.7844,62800.0
2012-04-23 12:00:00,46.04,46.09,46.0,46.08,71100.0,33.7771,33.8138,33.7477,33.8064,71100.0
2012-04-23 12:05:00,46.08,46.24,46.08,46.18,91300.0,33.8064,33.9238,33.8064,33.8798,91300.0
2012-04-23 12:10:00,46.18,46.24,46.18,46.23,50700.0,33.8798,33.9238,33.8798,33.9165,50700.0
2012-04-23 12:15:00,46.24,46.25,46.23,46.25,35600.0,33.9238,33.9312,33.9165,33.9312,35600.0
2012-04-23 12:20:00,46.24,46.26,46.2,46.26,53000.0,33.9238,33.9385,33.8945,33.9385,53000.0
2012-04-23 12:25:00,46.26,46.3,46.25,46.26,51000.0,33.9385,33.9678,33.9312,33.9385,51000.0
2012-04-23 12:30:00,46.26,46.32,46.26,46.3,41800.0,33.9385,33.9825,33.9385,33.9678,41800.0
2012-04-23 12:35:00,46.3,46.31,46.28,46.3,35000.0,33.9678,33.9752,33.9532,33.9678,35000.0
2012-04-23 12:40:00,46.3,46.31,46.2,46.2,45600.0,33.9678,33.9752,33.8945,33.8945,45600.0
2012-04-23 12:45:00,46.2,46.2,46.12,46.13,59700.0,33.8945,33.8945,33.8358,33.8431,59700.0
2012-04-23 12:50:00,46.14,46.14,45.97,46.03,73700.0,33.8505,33.8505,33.7257,33.7698,73700.0
2012-04-23 12:55:00,46.03,46.13,46.03,46.13,33100.0,33.7698,33.8431,33.7698,33.8431,33100.0
2012-04-23 13:00:00,46.12,46.14,46.1,46.12,33900.0,33.8358,33.8505,33.8211,33.8358,33900.0
2012-04-23 13:05:00,46.11,46.13,46.08,46.09,43200.0,33.8284,33.8431,33.8064,33.8138,43200.0
2012-04-23 13:10:00,46.1,46.15,46.09,46.14,21800.0,33.8211,33.8578,33.8138,33.8505,21800.0
2012-04-23 13:15:00,46.15,46.15,46.12,46.12,35000.0,33.8578,33.8578,33.8358,33.8358,35000.0
2012-04-23 13:20:00,46.12,46.18,46.11,46.15,88900.0,33.8358,33.8798,33.8284,33.8578,88900.0
2012-04-23 13:25:00,46.15,46.16,46.08,46.11,107300.0,33.8578,33.8651,33.8064,33.8284,107300.0
2012-04-23 13:30:00,46.11,46.13,46.01,46.03,77600.0,33.8284,33.8431,33.7551,33.7698,77600.0
2012-04-23 13:35:00,46.03,46.05,45.97,46.05,36500.0,33.7698,33.7844,33.7257,33.7844,36500.0
2012-04-23 13:40:00,46.05,46.08,45.98,45.98,63000.0,33.7844,33.8064,33.7331,33.7331,63000.0
2012-04-23 13:45:00,45.99,46.01,45.93,45.93,50700.0,33.7404,33.7551,33.6964,33.6964,50700.0
2012-04-23 13:50:00,45.93,46.05,45.92,46.05,53000.0,33.6964,33.7844,33.6891,33.7844,53000.0
2012-04-23 13:55:00,46.04,46.05,45.95,45.96,38700.0,33.7771,33.7844,33.7111,33.7184,38700.0
2012-04-23 14:00:00,45.96,46.05,45.93,46.01,64800.0,33.7184,33.7844,33.6964,33.7551,64800.0
2012-04-23 14:05:00,46.01,46.03,45.88,46.03,128700.0,33.7551,33.7698,33.6597,33.7698,128700.0
2012-04-23 14:10:00,46.02,46.17,45.99,46.14,228100.0,33.7624,33.8725,33.7404,33.8505,228100.0
2012-04-23 14:15:00,46.13,46.14,46.07,46.08,67000.0,33.8431,33.8505,33.7991,33.8064,67000.0
2012-04-23 14:20:00,46.07,46.15,46.06,46.13,92000.0,33.7991,33.8578,33.7918,33.8431,92000.0
2012-04-23 14:25:00,46.14,46.17,46.13,46.16,36400.0,33.8505,33.8725,33.8431,33.8651,36400.0
2012-04-23 14:30:00,46.15,46.18,46.1,46.1,50000.0,33.8578,33.8798,33.8211,33.8211,50000.0
2012-04-23 14:35:00,46.11,46.19,46.1,46.19,42200.0,33.8284,33.8871,33.8211,33.8871,42200.0
2012-04-23 14:40:00,46.19,46.23,46.18,46.22,43900.0,33.8871,33.9165,33.8798,33.9091,43900.0
2012-04-23 14:45:00,46.22,46.28,46.19,46.2,65300.0,33.9091,33.9532,33.8871,33.8945,65300.0
2012-04-23 14:50:00,46.19,46.25,46.19,46.24,46800.0,33.8871,33.9312,33.8871,33.9238,46800.0
2012-04-23 14:55:00,46.24,46.25,46.18,46.2,50700.0,33.9238,33.9312,33.8798,33.8945,50700.0
2012-04-23 15:00:00,46.19,46.2,46.14,46.14,102200.0,33.8871,33.8945,33.8505,33.8505,102200.0
2012-04-23 15:05:00,46.14,46.15,46.08,46.09,89500.0,33.8505,33.8578,33.8064,33.8138,89500.0
2012-04-23 15:10:00,46.09,46.14,46.08,46.13,67700.0,33.8138,33.8505,33.8064,33.8431,67700.0
2012-04-23 15:15:00,46.14,46.2,46.09,46.2,69700.0,33.8505,33.8945,33.8138,33.8945,69700.0
2012-04-23 15:20:00,46.2,46.28,46.18,46.28,109000.0,33.8945,33.9532,33.8798,33.9532,109000.0
2012-04-23 15:25:00,46.28,46.29,46.23,46.24,87000.0,33.9532,33.9605,33.9165,33.9238,87000.0
2012-04-23 15:30:00,46.24,46.29,46.24,46.25,96600.0,33.9238,33.9605,33.9238,33.9312,96600.0
2012-04-23 15:35:00,46.25,46.36,46.25,46.36,87200.0,33.9312,34.0119,33.9312,34.0119,87200.0
2012-04-23 15:40:00,46.35,46.36,46.32,46.33,144700.0,34.0045,34.0119,33.9825,33.9898,144700.0
2012-04-23 15:45:00,46.33,46.38,46.25,46.25,197100.0,33.9898,34.0265,33.9312,33.9312,197100.0
2012-04-23 15:50:00,46.24,46.28,46.19,46.22,252700.0,33.9238,33.9532,33.8871,33.9091,252700.0
2012-04-23 15:55:00,46.21,46.31,46.2,46.3,272700.0,33.9018,33.9752,33.8945,33.9678,272700.0
2012-04-24 09:30:00,46.5,46.68,46.41,46.62,142600.0,34.1146,34.2466,34.0485,34.2026,142600.0
2012-04-24 09:35:00,46.59,46.63,46.42,46.5,73900.0,34.1806,34.2099,34.0559,34.1146,73900.0
2012-04-24 09:40:00,46.48,46.65,46.42,46.58,80800.0,34.0999,34.2246,34.0559,34.1733,80800.0
2012-04-24 09:45:00,46.58,46.72,46.5,46.55,84600.0,34.1733,34.276,34.1146,34.1512,84600.0
2012-04-24 09:50:00,46.54,46.6,46.5,46.53,76000.0,34.1439,34.1879,34.1146,34.1366,76000.0
2012-04-24 09:55:00,46.53,46.53,46.42,46.48,78700.0,34.1366,34.1366,34.0559,34.0999,78700.0
2012-04-24 10:00:00,46.48,46.66,46.41,46.65,103700.0,34.0999,34.2319,34.0485,34.2246,103700.0
2012-04-24 10:05:00,46.66,46.78,46.62,46.72,130400.0,34.2319,34.32,34.2026,34.276,130400.0
2012-04-24 10:10:00,46.73,46.74,46.54,46.56,91300.0,34.2833,34.2906,34.1439,34.1586,91300.0
2012-04-24 10:15:00,46.56,46.62,46.5,46.54,69800.0,34.1586,34.2026,34.1146,34.1439,69800.0
2012-04-24 10:20:00,46.53,46.55,46.38,46.39,76700.0,34.1366,34.1512,34.0265,34.0339,76700.0
2012-04-24 10:25:00,46.39,46.42,46.31,46.36,44700.0,34.0339,34.0559,33.9752,34.0119,44700.0
2012-04-24 10:30:00,46.36,46.4,46.31,46.32,48400.0,34.0119,34.0412,33.9752,33.9825,48400.0
2012-04-24 10:35:00,46.31,46.37,46.26,46.37,94000.0,33.9752,34.0192,33.9385,34.0192,94000.0
2012-04-24 10:40:00,46.37,46.37,46.16,46.19,64900.0,34.0192,34.0192,33.8651,33.8871,64900.0
2012-04-24 10:45:00,46.18,46.27,46.15,46.2,127300.0,33.8798,33.9458,33.8578,33.8945,127300.0
2012-04-24 10:50:00,46.19,46.21,46.09,46.19,69900.0,33.8871,33.9018,33.8138,33.8871,69900.0
2012-04-24 10:55:00,46.19,46.29,46.17,46.23,43800.0,33.8871,33.9605,33.8725,33.9165,43800.0
2012-04-24 11:00:00,46.23,46.33,46.23,46.28,37800.0,33.9165,33.9898,33.9165,33.9532,37800.0
2012-04-24 11:05:00,46.26,46.32,46.2,46.28,52800.0,33.9385,33.9825,33.8945,33.9532,52800.0
2012-04-24 11:10:00,46.26,46.36,46.22,46.35,40800.0,33.9385,34.0119,33.9091,34.0045,40800.0
2012-04-24 11:15:00,46.35,46.37,46.3,46.34,24700.0,34.0045,34.0192,33.9678,33.9972,24700.0
2012-04-24 11:20:00,46.33,46.41,46.33,46.4,23500.0,33.9898,34.0485,33.9898,34.0412,23500.0
2012-04-24 11:25:00,46.41,46.47,46.4,46.47,31800.0,34.0485,34.0926,34.0412,34.0926,31800.0
2012-04-24 11:30:00,46.47,46.48,46.41,46.47,26100.0,34.0926,34.0999,34.0485,34.0926,26100.0
2012-04-24 11:35:00,46.46,46.46,46.38,46.38,50600.0,34.0852,34.0852,34.0265,34.0265,50600.0
2012-04-24 11:40:00,46.39,46.46,46.35,46.45,27600.0,34.0339,34.0852,34.0045,34.0779,27600.0
2012-04-24 11:45:00,46.44,46.48,46.4,46.48,29500.0,34.0705,34.0999,34.0412,34.0999,29500.0
2012-04-24 11:50:00,46.48,46.51,46.46,46.47,49200.0,34.0999,34.1219,34.0852,34.0926,49200.0
2012-04-24 11:55:00,46.47,46.51,46.46,46.49,64100.0,34.0926,34.1219,34.0852,34.1072,64100.0
2012-04-24 12:00:00,46.5,46.56,46.49,46.55,35700.0,34.1146,34.1586,34.1072,34.1512,35700.0
2012-04-24 12:05:00,46.54,46.59,46.54,46.58,47700.0,34.1439,34.1806,34.1439,34.1733,47700.0
2012-04-24 12:10:00,46.57,46.59,46.57,46.59,19900.0,34.1659,34.1806,34.1659,34.1806,19900.0
2012-04-24 12:15:00,46.58,46.59,46.57,46.57,83500.0,34.1733,34.1806,34.1659,34.1659,83500.0
2012-04-24 12:20:00,46.57,46.57,46.46,46.48,24000.0,34.1659,34.1659,34.0852,34.0999,24000.0
2012-04-24 12:25:00,46.47,46.53,46.47,46.48,17900.0,34.0926,34.1366,34.0926,34.0999,17900.0
2012-04-24 12:30:00,46.48,46.51,46.46,46.5,21400.0,34.0999,34.1219,34.0852,34.1146,21400.0
2012-04-24 12:35:00,46.49,46.49,46.43,46.48,18200.0,34.1072,34.1072,34.0632,34.0999,18200.0
2012-04-24 12:40:00,46.47,46.47,46.42,46.44,19400.0,34.0926,34.0926,34.0559,34.0705,19400.0
2012-04-24 12:45:00,46.43,46.46,46.4,46.43,40300.0,34.0632,34.0852,34.0412,34.0632,40300.0
2012-04-24 12:50:00,46.43,46.44,46.38,46.4,22300.0,34.0632,34.0705,34.0265,34.0412,22300.0
2012-04-24 12:55:00,46.4,46.43,46.39,46.42,12600.0,34.0412,34.0632,34.0339,34.0559,12600.0
2012-04-24 13:00:00,46.43,46.46,46.42,46.46,9600.0,34.0632,34.0852,34.0559,34.0852,9600.0
2012-04-24 13:05:00,46.46,46.48,46.44,46.48,12200.0,34.0852,34.0999,34.0705,34.0999,12200.0
2012-04-24 13:10:00,46.47,46.47,46.44,46.46,8800.0,34.0926,34.0926,34.0705,34.0852,8800.0
2012-04-24 13:15:00,46.47,46.47,46.42,46.44,31400.0,34.0926,34.0926,34.0559,34.0705,31400.0
2012-04-24 13:20:00,46.44,46.48,46.43,46.46,15400.0,34.0705,34.0999,34.0632,34.0852,15400.0
2012-04-24 13:25:00,46.46,46.51,46.45,46.51,22400.0,34.0852,34.1219,34.0779,34.1219,22400.0
2012-04-24 13:30:00,46.51,46.57,46.51,46.56,21700.0,34.1219,34.1659,34.1219,34.1586,21700.0
2012-04-24 13:35:00,46.56,46.58,46.54,46.57,22200.0,34.1586,34.1733,34.1439,34.1659,22200.0
2012-04-24 13:40:00,46.56,46.57,46.53,46.55,16400.0,34.1586,34.1659,34.1366,34.1512,16400.0
2012-04-24 13:45:00,46.54,46.57,46.53,46.55,19000.0,34.1439,34.1659,34.1366,34.1512,19000.0
2012-04-24 13:50:00,46.54,46.55,46.51,46.52,22400.0,34.1439,34.1512,34.1219,34.1292,22400.0
2012-04-24 13:55:00,46.51,46.51,46.43,46.44,52900.0,34.1219,34.1219,34.0632,34.0705,52900.0
2012-04-24 14:00:00,46.43,46.45,46.27,46.29,49600.0,34.0632,34.0779,33.9458,33.9605,49600.0
2012-04-24 14:05:00,46.28,46.3,46.26,46.27,19800.0,33.9532,33.9678,33.9385,33.9458,19800.0
2012-04-24 14:10:00,46.28,46.28,46.25,46.26,15800.0,33.9532,33.9532,33.9312,33.9385,15800.0
2012-04-24 14:15:00,46.26,46.3,46.25,46.28,25300.0,33.9385,33.9678,33.9312,33.9532,25300.0
2012-04-24 14:20:00,46.28,46.29,46.26,46.26,17700.0,33.9532,33.9605,33.9385,33.9385,17700.0
2012-04-24 14:25:00,46.25,46.26,46.13,46.2,63800.0,33.9312,33.9385,33.8431,33.8945,63800.0
2012-04-24 14:30:00,46.19,46.27,46.18,46.27,33800.0,33.8871,33.9458,33.8798,33.9458,33800.0
2012-04-24 14:35:00,46.27,46.42,46.24,46.42,37700.0,33.9458,34.0559,33.9238,34.0559,37700.0
2012-04-24 14:40:00,46.41,46.42,46.36,46.36,13300.0,34.0485,34.0559,34.0119,34.0119,13300.0
2012-04-24 14:45:00,46.36,46.37,46.31,46.33,12100.0,34.0119,34.0192,33.9752,33.9898,12100.0
2012-04-24 14:50:00,46.34,46.38,46.33,46.37,17300.0,33.9972,34.0265,33.9898,34.0192,17300.0
2012-04-24 14:55:00,46.37,46.39,46.34,46.39,25700.0,34.0192,34.0339,33.9972,34.0339,25700.0
2012-04-24 15:00:00,46.38,46.4,46.33,46.35,39000.0,34.0265,34.0412,33.9898,34.0045,39000.0
2012-04-24 15:05:00,46.35,46.36,46.32,46.34,26500.0,34.0045,34.0119,33.9825,33.9972,26500.0
2012-04-24 15:10:00,46.34,46.39,46.31,46.37,37800.0,33.9972,34.0339,33.9752,34.0192,37800.0
2012-04-24 15:15:00,46.38,46.41,46.34,46.38,60000.0,34.0265,34.0485,33.9972,34.0265,60000.0
2012-04-24 15:20:00,46.39,46.39,46.35,46.38,58800.0,34.0339,34.0339,34.0045,34.0265,58800.0
2012-04-24 15:25:00,46.37,46.39,46.33,46.34,63400.0,34.0192,34.0339,33.9898,33.9972,63400.0
2012-04-24 15:30:00,46.33,46.37,46.33,46.36,41600.0,33.9898,34.0192,33.9898,34.0119,41600.0
2012-04-24 15:35:00,46.36,46.37,46.33,46.36,35700.0,34.0119,34.0192,33.9898,34.0119,35700.0
2012-04-24 15:40:00,46.36,46.37,46.32,46.35,35200.0,34.0119,34.0192,33.9825,34.0045,35200.0
2012-04-24 15:45:00,46.34,46.36,46.3,46.34,91700.0,33.9972,34.0119,33.9678,33.9972,91700.0
2012-04-24 15:50:00,46.34,46.35,46.31,46.33,66100.0,33.9972,34.0045,33.9752,33.9898,66100.0
2012-04-24 15:55:00,46.33,46.37,46.3,46.34,251500.0,33.9898,34.0192,33.9678,33.9972,251500.0
2012-04-25 09:30:00,46.81,46.89,46.62,46.64,118800.0,34.342,34.4007,34.2026,34.2173,118800.0
2012-04-25 09:35:00,46.64,46.69,46.52,46.63,45700.0,34.2173,34.254,34.1292,34.2099,45700.0
2012-04-25 09:40:00,46.66,46.76,46.55,46.55,65600.0,34.2319,34.3053,34.1512,34.1512,65600.0
2012-04-25 09:45:00,46.55,46.63,46.45,46.48,76500.0,34.1512,34.2099,34.0779,34.0999,76500.0
2012-04-25 09:50:00,46.47,46.62,46.47,46.54,50200.0,34.0926,34.2026,34.0926,34.1439,50200.0
2012-04-25 09:55:00,46.55,46.55,46.47,46.55,60000.0,34.1512,34.1512,34.0926,34.1512,60000.0
2012-04-25 10:00:00,46.56,46.56,46.36,46.36,64900.0,34.1586,34.1586,34.0119,34.0119,64900.0
2012-04-25 10:05:00,46.36,46.42,46.32,46.39,59400.0,34.0119,34.0559,33.9825,34.0339,59400.0
2012-04-25 10:10:00,46.38,46.59,46.36,46.58,81700.0,34.0265,34.1806,34.0119,34.1733,81700.0
2012-04-25 10:15:00,46.59,46.76,46.58,46.73,79200.0,34.1806,34.3053,34.1733,34.2833,79200.0
2012-04-25 10:20:00,46.73,46.8,46.73,46.76,68300.0,34.2833,34.3347,34.2833,34.3053,68300.0
2012-04-25 10:25:00,46.77,46.87,46.76,46.78,69800.0,34.3127,34.386,34.3053,34.32,69800.0
2012-04-25 10:30:00,46.78,46.79,46.62,46.66,71100.0,34.32,34.3273,34.2026,34.2319,71100.0
2012-04-25 10:35:00,46.66,46.67,46.58,46.66,57000.0,34.2319,34.2393,34.1733,34.2319,57000.0
2012-04-25 10:40:00,46.66,46.72,46.65,46.7,39900.0,34.2319,34.276,34.2246,34.2613,39900.0
2012-04-25 10:45:00,46.69,46.77,46.65,46.73,45500.0,34.254,34.3127,34.2246,34.2833,45500.0
2012-04-25 10:50:00,46.73,46.76,46.69,46.71,37600.0,34.2833,34.3053,34.254,34.2686,37600.0
2012-04-25 10:55:00,46.71,46.74,46.65,46.67,23500.0,34.2686,34.2906,34.2246,34.2393,23500.0
2012-04-25 11:00:00,46.65,46.7,46.61,46.64,67400.0,34.2246,34.2613,34.1953,34.2173,67400.0
2012-04-25 11:05:00,46.65,46.66,46.57,46.61,61400.0,34.2246,34.2319,34.1659,34.1953,61400.0
2012-04-25 11:10:00,46.61,46.75,46.61,46.75,37800.0,34.1953,34.298,34.1953,34.298,37800.0
2012-04-25 11:15:00,46.76,46.82,46.74,46.79,45300.0,34.3053,34.3493,34.2906,34.3273,45300.0
2012-04-25 11:20:00,46.77,46.84,46.77,46.81,48100.0,34.3127,34.364,34.3127,34.342,48100.0
2012-04-25 11:25:00,46.81,46.83,46.76,46.79,52000.0,34.342,34.3567,34.3053,34.3273,52000.0
2012-04-25 11:30:00,46.78,46.84,46.75,46.8,34200.0,34.32,34.364,34.298,34.3347,34200.0
2012-04-25 11:35:00,46.8,46.89,46.8,46.89,63200.0,34.3347,34.4007,34.3347,34.4007,63200.0
2012-04-25 11:40:00,46.9,46.97,46.88,46.9,52100.0,34.408,34.4594,34.3934,34.408,52100.0
2012-04-25 11:45:00,46.91,46.93,46.82,46.83,27300.0,34.4154,34.43,34.3493,34.3567,27300.0
2012-04-25 11:50:00,46.83,46.86,46.82,46.86,25000.0,34.3567,34.3787,34.3493,34.3787,25000.0
2012-04-25 11:55:00,46.85,46.9,46.85,46.86,28500.0,34.3713,34.408,34.3713,34.3787,28500.0
2012-04-25 12:00:00,46.87,46.87,46.81,46.83,47100.0,34.386,34.386,34.342,34.3567,47100.0
2012-04-25 12:05:00,46.82,46.86,46.81,46.81,18700.0,34.3493,34.3787,34.342,34.342,18700.0
2012-04-25 12:10:00,46.81,46.83,46.78,46.82,25300.0,34.342,34.3567,34.32,34.3493,25300.0
2012-04-25 12:15:00,46.82,46.85,46.77,46.8,51200.0,34.3493,34.3713,34.3127,34.3347,51200.0
2012-04-25 12:20:00,46.8,46.8,46.73,46.77,67200.0,34.3347,34.3347,34.2833,34.3127,67200.0
2012-04-25 12:25:00,46.76,46.85,46.76,46.83,24800.0,34.3053,34.3713,34.3053,34.3567,24800.0
2012-04-25 12:30:00,46.85,46.85,46.49,46.71,191500.0,34.3713,34.3713,34.1072,34.2686,191500.0
2012-04-25 12:35:00,46.7,46.79,46.42,46.52,108800.0,34.2613,34.3273,34.0559,34.1292,108800.0
2012-04-25 12:40:00,46.52,46.53,46.41,46.49,134400.0,34.1292,34.1366,34.0485,34.1072,134400.0
2012-04-25 12:45:00,46.49,46.67,46.46,46.47,69100.0,34.1072,34.2393,34.0852,34.0926,69100.0
2012-04-25 12:50:00,46.47,46.6,46.45,46.52,72200.0,34.0926,34.1879,34.0779,34.1292,72200.0
2012-04-25 12:55:00,46.51,46.65,46.42,46.65,58300.0,34.1219,34.2246,34.0559,34.2246,58300.0
2012-04-25 13:00:00,46.64,46.76,46.62,46.75,53000.0,34.2173,34.3053,34.2026,34.298,53000.0
2012-04-25 13:05:00,46.75,47.09,46.75,47.04,123900.0,34.298,34.5474,34.298,34.5107,123900.0
2012-04-25 13:10:00,47.03,47.08,46.99,47.06,100200.0,34.5034,34.5401,34.4741,34.5254,100200.0
2012-04-25 13:15:00,47.06,47.39,47.06,47.35,164200.0,34.5254,34.7675,34.5254,34.7382,164200.0
2012-04-25 13:20:00,47.35,47.4,47.2,47.31,77700.0,34.7382,34.7748,34.6281,34.7088,77700.0
2012-04-25 13:25:00,47.32,47.33,47.22,47.26,71800.0,34.7162,34.7235,34.6428,34.6721,71800.0
2012-04-25 13:30:00,47.27,47.32,47.26,47.29,48800.0,34.6795,34.7162,34.6721,34.6941,48800.0
2012-04-25 13:35:00,47.3,47.4,47.27,47.34,56900.0,34.7015,34.7748,34.6795,34.7308,56900.0
2012-04-25 13:40:00,47.35,47.42,47.22,47.22,79700.0,34.7382,34.7895,34.6428,34.6428,79700.0
2012-04-25 13:45:00,47.22,47.27,47.07,47.07,55600.0,34.6428,34.6795,34.5327,34.5327,55600.0
2012-04-25 13:50:00,47.08,47.18,47.07,47.11,52800.0,34.5401,34.6134,34.5327,34.5621,52800.0
2012-04-25 13:55:00,47.12,47.12,47.02,47.1,37500.0,34.5694,34.5694,34.4961,34.5548,37500.0
2012-04-25 14:00:00,47.09,47.09,46.73,46.73,174700.0,34.5474,34.5474,34.2833,34.2833,174700.0
2012-04-25 14:05:00,46.75,46.84,46.67,46.7,53300.0,34.298,34.364,34.2393,34.2613,53300.0
2012-04-25 14:10:00,46.7,46.89,46.7,46.81,54200.0,34.2613,34.4007,34.2613,34.342,54200.0
2012-04-25 14:15:00,46.79,46.96,46.78,46.94,42800.0,34.3273,34.452,34.32,34.4374,42800.0
2012-04-25 14:20:00,46.95,47.24,46.89,47.2,197600.0,34.4447,34.6575,34.4007,34.6281,197600.0
2012-04-25 14:25:00,47.18,47.29,47.05,47.05,103400.0,34.6134,34.6941,34.5181,34.5181,103400.0
2012-04-25 14:30:00,47.04,47.15,47.03,47.07,64000.0,34.5107,34.5914,34.5034,34.5327,64000.0
2012-04-25 14:35:00,47.07,47.19,47.07,47.16,46600.0,34.5327,34.6208,34.5327,34.5988,46600.0
2012-04-25 14:40:00,47.15,47.29,47.1,47.23,63100.0,34.5914,34.6941,34.5548,34.6501,63100.0
2012-04-25 14:45:00,47.22,47.27,47.14,47.16,78200.0,34.6428,34.6795,34.5841,34.5988,78200.0
2012-04-25 14:50:00,47.17,47.18,47.05,47.08,55200.0,34.6061,34.6134,34.5181,34.5401,55200.0
2012-04-25 14:55:00,47.08,47.15,46.98,47.13,39400.0,34.5401,34.5914,34.4667,34.5768,39400.0
2012-04-25 15:00:00,47.13,47.22,47.13,47.16,44400.0,34.5768,34.6428,34.5768,34.5988,44400.0
2012-04-25 15:05:00,47.16,47.26,47.16,47.24,44300.0,34.5988,34.6721,34.5988,34.6575,44300.0
2012-04-25 15:10:00,47.24,47.26,47.15,47.18,48700.0,34.6575,34.6721,34.5914,34.6134,48700.0
2012-04-25 15:15:00,47.18,47.25,47.16,47.24,44600.0,34.6134,34.6648,34.5988,34.6575,44600.0
2012-04-25 15:20:00,47.23,47.41,47.21,47.4,82000.0,34.6501,34.7822,34.6355,34.7748,82000.0
2012-04-25 15:25:00,47.4,47.47,47.35,47.36,80200.0,34.7748,34.8262,34.7382,34.7455,80200.0
2012-04-25 15:30:00,47.36,47.38,47.34,47.37,63500.0,34.7455,34.7602,34.7308,34.7528,63500.0
2012-04-25 15:35:00,47.36,47.45,47.35,47.42,89100.0,34.7455,34.8115,34.7382,34.7895,89100.0
2012-04-25 15:40:00,47.42,47.47,47.41,47.43,97700.0,34.7895,34.8262,34.7822,34.7969,97700.0
2012-04-25 15:45:00,47.42,47.58,47.39,47.56,140400.0,34.7895,34.9069,34.7675,34.8922,140400.0
2012-04-25 15:50:00,47.55,47.62,47.49,47.61,258600.0,34.8849,34.9362,34.8409,34.9289,258600.0
2012-04-25 15:55:00,47.6,47.64,47.48,47.5,503100.0,34.9216,34.9509,34.8335,34.8482,503100.0
2012-04-26 09:30:00,47.54,47.73,47.47,47.47,148300.0,34.8776,35.017,34.8262,34.8262,148300.0
2012-04-26 09:35:00,47.47,47.5,47.19,47.25,124800.0,34.8262,34.8482,34.6208,34.6648,124800.0
2012-04-26 09:40:00,47.26,47.26,46.9,47.15,135400.0,34.6721,34.6721,34.408,34.5914,135400.0
2012-04-26 09:45:00,47.14,47.4,47.09,47.39,172200.0,34.5841,34.7748,34.5474,34.7675,172200.0
2012-04-26 09:50:00,47.39,47.41,47.18,47.21,68400.0,34.7675,34.7822,34.6134,34.6355,68400.0
2012-04-26 09:55:00,47.2,47.36,47.12,47.36,168900.0,34.6281,34.7455,34.5694,34.7455,168900.0
2012-04-26 10:00:00,47.35,47.44,47.24,47.44,100100.0,34.7382,34.8042,34.6575,34.8042,100100.0
2012-04-26 10:05:00,47.45,47.61,47.43,47.46,76600.0,34.8115,34.9289,34.7969,34.8189,76600.0
2012-04-26 10:10:00,47.45,47.58,47.41,47.5,67700.0,34.8115,34.9069,34.7822,34.8482,67700.0
2012-04-26 10:15:00,47.5,47.55,47.48,47.52,52700.0,34.8482,34.8849,34.8335,34.8629,52700.0
2012-04-26 10:20:00,47.53,47.79,47.52,47.68,108000.0,34.8702,35.061,34.8629,34.9803,108000.0
2012-04-26 10:25:00,47.68,47.73,47.48,47.48,80400.0,34.9803,35.017,34.8335,34.8335,80400.0
2012-04-26 10:30:00,47.5,47.51,47.37,47.44,62700.0,34.8482,34.8555,34.7528,34.8042,62700.0
2012-04-26 10:35:00,47.46,47.56,47.45,47.47,39400.0,34.8189,34.8922,34.8115,34.8262,39400.0
2012-04-26 10:40:00,47.46,47.63,47.4,47.62,63700.0,34.8189,34.9436,34.7748,34.9362,63700.0
2012-04-26 10:45:00,47.63,47.72,47.59,47.71,55600.0,34.9436,35.0096,34.9142,35.0023,55600.0
2012-04-26 10:50:00,47.7,47.72,47.59,47.63,34800.0,34.9949,35.0096,34.9142,34.9436,34800.0
2012-04-26 10:55:00,47.63,47.64,47.56,47.61,29300.0,34.9436,34.9509,34.8922,34.9289,29300.0
2012-04-26 11:00:00,47.6,47.6,47.4,47.44,57600.0,34.9216,34.9216,34.7748,34.8042,57600.0
2012-04-26 11:05:00,47.44,47.51,47.44,47.46,23700.0,34.8042,34.8555,34.8042,34.8189,23700.0
2012-04-26 11:10:00,47.47,47.5,47.3,47.3,46400.0,34.8262,34.8482,34.7015,34.7015,46400.0
2012-04-26 11:15:00,47.3,47.35,47.26,47.3,60900.0,34.7015,34.7382,34.6721,34.7015,60900.0
2012-04-26 11:20:00,47.31,47.35,47.29,47.32,28800.0,34.7088,34.7382,34.6941,34.7162,28800.0
2012-04-26 11:25:00,47.33,47.4,47.27,47.4,50600.0,34.7235,34.7748,34.6795,34.7748,50600.0
2012-04-26 11:30:00,47.39,47.4,47.31,47.35,21400.0,34.7675,34.7748,34.7088,34.7382,21400.0
2012-04-26 11:35:00,47.35,47.38,47.33,47.36,26500.0,34.7382,34.7602,34.7235,34.7455,26500.0
2012-04-26 11:40:00,47.35,47.44,47.35,47.44,32700.0,34.7382,34.8042,34.7382,34.8042,32700.0
2012-04-26 11:45:00,47.44,47.45,47.31,47.32,62400.0,34.8042,34.8115,34.7088,34.7162,62400.0
2012-04-26 11:50:00,47.33,47.39,47.28,47.35,131500.0,34.7235,34.7675,34.6868,34.7382,131500.0
2012-04-26 11:55:00,47.34,47.44,47.33,47.4,38900.0,34.7308,34.8042,34.7235,34.7748,38900.0
2012-04-26 12:00:00,47.4,47.41,47.28,47.3,61500.0,34.7748,34.7822,34.6868,34.7015,61500.0
2012-04-26 12:05:00,47.32,47.32,47.28,47.3,60500.0,34.7162,34.7162,34.6868,34.7015,60500.0
2012-04-26 12:10:00,47.3,47.31,47.21,47.25,40300.0,34.7015,34.7088,34.6355,34.6648,40300.0
2012-04-26 12:15:00,47.24,47.25,47.19,47.24,28500.0,34.6575,34.6648,34.6208,34.6575,28500.0
2012-04-26 12:20:00,47.24,47.38,47.22,47.38,109700.0,34.6575,34.7602,34.6428,34.7602,109700.0
2012-04-26 12:25:00,47.38,47.55,47.37,47.53,71700.0,34.7602,34.8849,34.7528,34.8702,71700.0
2012-04-26 12:30:00,47.53,47.54,47.43,47.43,35500.0,34.8702,34.8776,34.7969,34.7969,35500.0
2012-04-26 12:35:00,47.41,47.49,47.41,47.47,24100.0,34.7822,34.8409,34.7822,34.8262,24100.0
2012-04-26 12:40:00,47.46,47.47,47.41,47.46,25700.0,34.8189,34.8262,34.7822,34.8189,25700.0
2012-04-26 12:45:00,47.46,47.48,47.36,47.39,41600.0,34.8189,34.8335,34.7455,34.7675,41600.0
2012-04-26 12:50:00,47.38,47.45,47.38,47.43,26000.0,34.7602,34.8115,34.7602,34.7969,26000.0
2012-04-26 12:55:00,47.42,47.42,47.3,47.36,74800.0,34.7895,34.7895,34.7015,34.7455,74800.0
2012-04-26 13:00:00,47.37,47.4,47.31,47.33,22200.0,34.7528,34.7748,34.7088,34.7235,22200.0
2012-04-26 13:05:00,47.33,47.37,47.29,47.35,86700.0,34.7235,34.7528,34.6941,34.7382,86700.0
2012-04-26 13:10:00,47.35,47.41,47.33,47.41,66300.0,34.7382,34.7822,34.7235,34.7822,66300.0
2012-04-26 13:15:00,47.4,47.46,47.36,47.45,77600.0,34.7748,34.8189,34.7455,34.8115,77600.0
2012-04-26 13:20:00,47.45,47.48,47.42,47.44,28800.0,34.8115,34.8335,34.7895,34.8042,28800.0
2012-04-26 13:25:00,47.44,47.49,47.41,47.45,50100.0,34.8042,34.8409,34.7822,34.8115,50100.0
2012-04-26 13:30:00,47.45,47.52,47.45,47.48,59300.0,34.8115,34.8629,34.8115,34.8335,59300.0
2012-04-26 13:35:00,47.48,47.59,47.48,47.58,56500.0,34.8335,34.9142,34.8335,34.9069,56500.0
2012-04-26 13:40:00,47.58,47.59,47.51,47.51,94700.0,34.9069,34.9142,34.8555,34.8555,94700.0
2012-04-26 13:45:00,47.51,47.52,47.46,47.5,77900.0,34.8555,34.8629,34.8189,34.8482,77900.0
2012-04-26 13:50:00,47.5,47.54,47.48,47.53,86600.0,34.8482,34.8776,34.8335,34.8702,86600.0
2012-04-26 13:55:00,47.53,47.59,47.52,47.56,37400.0,34.8702,34.9142,34.8629,34.8922,37400.0
2012-04-26 14:00:00,47.57,47.65,47.55,47.58,55800.0,34.8996,34.9583,34.8849,34.9069,55800.0
2012-04-26 14:05:00,47.59,47.67,47.58,47.65,41500.0,34.9142,34.9729,34.9069,34.9583,41500.0
2012-04-26 14:10:00,47.64,47.69,47.64,47.68,67600.0,34.9509,34.9876,34.9509,34.9803,67600.0
2012-04-26 14:15:00,47.68,47.81,47.67,47.8,134400.0,34.9803,35.0756,34.9729,35.0683,134400.0
2012-04-26 14:20:00,47.81,47.92,47.81,47.89,108500.0,35.0756,35.1563,35.0756,35.1343,108500.0
2012-04-26 14:25:00,47.89,47.91,47.83,47.87,90000.0,35.1343,35.149,35.0903,35.1197,90000.0
2012-04-26 14:30:00,47.87,47.88,47.73,47.75,101600.0,35.1197,35.127,35.017,35.0316,101600.0
2012-04-26 14:35:00,47.76,47.89,47.75,47.87,82100.0,35.039,35.1343,35.0316,35.1197,82100.0
2012-04-26 14:40:00,47.87,47.9,47.84,47.9,82900.0,35.1197,35.1417,35.0977,35.1417,82900.0
2012-04-26 14:45:00,47.89,48.0,47.89,47.94,119300.0,35.1343,35.215,35.1343,35.171,119300.0
2012-04-26 14:50:00,47.94,47.95,47.84,47.87,128000.0,35.171,35.1784,35.0977,35.1197,128000.0
2012-04-26 14:55:00,47.85,47.87,47.75,47.75,118000.0,35.105,35.1197,35.0316,35.0316,118000.0
2012-04-26 15:00:00,47.76,47.88,47.75,47.85,87300.0,35.039,35.127,35.0316,35.105,87300.0
2012-04-26 15:05:00,47.85,47.87,47.82,47.85,51400.0,35.105,35.1197,35.083,35.105,51400.0
2012-04-26 15:10:00,47.85,47.98,47.84,47.97,80700.0,35.105,35.2004,35.0977,35.193,80700.0
2012-04-26 15:15:00,47.98,48.05,47.93,48.03,143200.0,35.2004,35.2517,35.1637,35.237,143200.0
2012-04-26 15:20:00,48.02,48.1,48.0,48.03,128500.0,35.2297,35.2884,35.215,35.237,128500.0
2012-04-26 15:25:00,48.02,48.04,47.92,47.93,113300.0,35.2297,35.2444,35.1563,35.1637,113300.0
2012-04-26 15:30:00,47.93,47.97,47.9,47.93,124700.0,35.1637,35.193,35.1417,35.1637,124700.0
2012-04-26 15:35:00,47.93,47.95,47.83,47.85,96400.0,35.1637,35.1784,35.0903,35.105,96400.0
2012-04-26 15:40:00,47.86,47.89,47.8,47.8,114700.0,35.1123,35.1343,35.0683,35.0683,114700.0
2012-04-26 15:45:00,47.8,47.8,47.69,47.76,178400.0,35.0683,35.0683,34.9876,35.039,178400.0
2012-04-26 15:50:00,47.77,47.78,47.71,47.73,155300.0,35.0463,35.0536,35.0023,35.017,155300.0
2012-04-26 15:55:00,47.74,47.79,47.68,47.73,325100.0,35.0243,35.061,34.9803,35.017,325100.0
2012-04-27 09:30:00,48.92,48.97,48.49,48.7,379400.0,35.89,35.9267,35.5745,35.7286,379400.0
2012-04-27 09:35:00,48.71,48.79,48.47,48.66,241400.0,35.7359,35.7946,35.5598,35.6992,241400.0
2012-04-27 09:40:00,48.66,48.75,48.49,48.52,158600.0,35.6992,35.7653,35.5745,35.5965,158600.0
2012-04-27 09:45:00,48.54,48.69,48.39,48.42,173600.0,35.6112,35.7213,35.5012,35.5232,173600.0
2012-04-27 09:50:00,48.45,48.49,48.26,48.33,214200.0,35.5452,35.5745,35.4058,35.4571,214200.0
2012-04-27 09:55:00,48.34,48.4,48.06,48.22,190000.0,35.4645,35.5085,35.2591,35.3764,190000.0
2012-04-27 10:00:00,48.22,48.22,47.85,47.9,246000.0,35.3764,35.3764,35.105,35.1417,246000.0
2012-04-27 10:05:00,47.9,48.01,47.81,47.91,167700.0,35.1417,35.2224,35.0756,35.149,167700.0
2012-04-27 10:10:00,47.92,47.94,47.61,47.66,238400.0,35.1563,35.171,34.9289,34.9656,238400.0
2012-04-27 10:15:00,47.66,47.96,47.64,47.96,157700.0,34.9656,35.1857,34.9509,35.1857,157700.0
2012-04-27 10:20:00,47.96,48.05,47.88,47.93,115400.0,35.1857,35.2517,35.127,35.1637,115400.0
2012-04-27 10:25:00,47.93,48.11,47.93,48.03,71200.0,35.1637,35.2957,35.1637,35.237,71200.0
2012-04-27 10:30:00,48.05,48.08,47.94,48.08,60900.0,35.2517,35.2737,35.171,35.2737,60900.0
2012-04-27 10:35:00,48.08,48.22,47.92,48.13,127400.0,35.2737,35.3764,35.1563,35.3104,127400.0
2012-04-27 10:40:00,48.11,48.18,48.06,48.18,80700.0,35.2957,35.3471,35.2591,35.3471,80700.0
2012-04-27 10:45:00,48.16,48.18,48.11,48.15,78000.0,35.3324,35.3471,35.2957,35.3251,78000.0
2012-04-27 10:50:00,48.17,48.17,48.08,48.14,53900.0,35.3398,35.3398,35.2737,35.3177,53900.0
2012-04-27 10:55:00,48.13,48.13,48.01,48.04,48100.0,35.3104,35.3104,35.2224,35.2444,48100.0
2012-04-27 11:00:00,48.04,48.15,48.03,48.15,71600.0,35.2444,35.3251,35.237,35.3251,71600.0
2012-04-27 11:05:00,48.15,48.24,48.14,48.2,86800.0,35.3251,35.3911,35.3177,35.3618,86800.0
2012-04-27 11:10:00,48.2,48.26,48.18,48.21,42300.0,35.3618,35.4058,35.3471,35.3691,42300.0
2012-04-27 11:15:00,48.22,48.27,48.2,48.23,46400.0,35.3764,35.4131,35.3618,35.3838,46400.0
2012-04-27 11:20:00,48.23,48.27,48.2,48.22,45000.0,35.3838,35.4131,35.3618,35.3764,45000.0
2012-04-27 11:25:00,48.2,48.24,48.09,48.16,73400.0,35.3618,35.3911,35.2811,35.3324,73400.0
2012-04-27 11:30:00,48.15,48.16,48.04,48.13,73000.0,35.3251,35.3324,35.2444,35.3104,73000.0
2012-04-27 11:35:00,48.13,48.13,48.08,48.11,35200.0,35.3104,35.3104,35.2737,35.2957,35200.0
2012-04-27 11:40:00,48.11,48.19,48.11,48.17,67200.0,35.2957,35.3544,35.2957,35.3398,67200.0
2012-04-27 11:45:00,48.16,48.22,48.15,48.2,49500.0,35.3324,35.3764,35.3251,35.3618,49500.0
2012-04-27 11:50:00,48.2,48.24,48.12,48.13,38700.0,35.3618,35.3911,35.3031,35.3104,38700.0
2012-04-27 11:55:00,48.14,48.15,48.06,48.08,52100.0,35.3177,35.3251,35.2591,35.2737,52100.0
2012-04-27 12:00:00,48.07,48.14,48.07,48.14,28200.0,35.2664,35.3177,35.2664,35.3177,28200.0
2012-04-27 12:05:00,48.13,48.21,48.13,48.2,39900.0,35.3104,35.3691,35.3104,35.3618,39900.0
2012-04-27 12:10:00,48.2,48.25,48.17,48.25,59600.0,35.3618,35.3984,35.3398,35.3984,59600.0
2012-04-27 12:15:00,48.23,48.27,48.19,48.23,61700.0,35.3838,35.4131,35.3544,35.3838,61700.0
2012-04-27 12:20:00,48.23,48.27,48.21,48.25,30400.0,35.3838,35.4131,35.3691,35.3984,30400.0
2012-04-27 12:25:00,48.24,48.25,48.21,48.22,19900.0,35.3911,35.3984,35.3691,35.3764,19900.0
2012-04-27 12:30:00,48.23,48.31,48.21,48.3,46400.0,35.3838,35.4425,35.3691,35.4351,46400.0
2012-04-27 12:35:00,48.3,48.35,48.29,48.34,47200.0,35.4351,35.4718,35.4278,35.4645,47200.0
2012-04-27 12:40:00,48.33,48.34,48.28,48.29,26800.0,35.4571,35.4645,35.4205,35.4278,26800.0
2012-04-27 12:45:00,48.3,48.36,48.28,48.36,45600.0,35.4351,35.4791,35.4205,35.4791,45600.0
2012-04-27 12:50:00,48.35,48.39,48.3,48.32,36800.0,35.4718,35.5012,35.4351,35.4498,36800.0
2012-04-27 12:55:00,48.33,48.36,48.29,48.31,44100.0,35.4571,35.4791,35.4278,35.4425,44100.0
2012-04-27 13:00:00,48.32,48.34,48.28,48.3,30200.0,35.4498,35.4645,35.4205,35.4351,30200.0
2012-04-27 13:05:00,48.3,48.35,48.28,48.29,42100.0,35.4351,35.4718,35.4205,35.4278,42100.0
2012-04-27 13:10:00,48.28,48.29,48.19,48.19,87400.0,35.4205,35.4278,35.3544,35.3544,87400.0
2012-04-27 13:15:00,48.19,48.2,48.14,48.17,23000.0,35.3544,35.3618,35.3177,35.3398,23000.0
2012-04-27 13:20:00,48.18,48.25,48.17,48.23,34000.0,35.3471,35.3984,35.3398,35.3838,34000.0
2012-04-27 13:25:00,48.23,48.3,48.22,48.27,14600.0,35.3838,35.4351,35.3764,35.4131,14600.0
2012-04-27 13:30:00,48.27,48.27,48.16,48.21,43400.0,35.4131,35.4131,35.3324,35.3691,43400.0
2012-04-27 13:35:00,48.22,48.26,48.19,48.23,25000.0,35.3764,35.4058,35.3544,35.3838,25000.0
2012-04-27 13:40:00,48.22,48.29,48.22,48.23,19700.0,35.3764,35.4278,35.3764,35.3838,19700.0
2012-04-27 13:45:00,48.23,48.24,48.18,48.22,32500.0,35.3838,35.3911,35.3471,35.3764,32500.0
2012-04-27 13:50:00,48.22,48.27,48.2,48.26,25300.0,35.3764,35.4131,35.3618,35.4058,25300.0
2012-04-27 13:55:00,48.26,48.26,48.21,48.22,27200.0,35.4058,35.4058,35.3691,35.3764,27200.0
2012-04-27 14:00:00,48.22,48.23,48.2,48.21,80900.0,35.3764,35.3838,35.3618,35.3691,80900.0
2012-04-27 14:05:00,48.21,48.23,48.2,48.2,19700.0,35.3691,35.3838,35.3618,35.3618,19700.0
2012-04-27 14:10:00,48.21,48.23,48.2,48.22,27300.0,35.3691,35.3838,35.3618,35.3764,27300.0
2012-04-27 14:15:00,48.21,48.21,48.14,48.17,85100.0,35.3691,35.3691,35.3177,35.3398,85100.0
2012-04-27 14:20:00,48.16,48.18,48.14,48.16,20500.0,35.3324,35.3471,35.3177,35.3324,20500.0
2012-04-27 14:25:00,48.16,48.17,48.09,48.09,33400.0,35.3324,35.3398,35.2811,35.2811,33400.0
2012-04-27 14:30:00,48.09,48.11,48.04,48.06,61300.0,35.2811,35.2957,35.2444,35.2591,61300.0
2012-04-27 14:35:00,48.07,48.12,48.07,48.1,55300.0,35.2664,35.3031,35.2664,35.2884,55300.0
2012-04-27 14:40:00,48.11,48.14,48.1,48.12,21100.0,35.2957,35.3177,35.2884,35.3031,21100.0
2012-04-27 14:45:00,48.12,48.12,48.05,48.05,40600.0,35.3031,35.3031,35.2517,35.2517,40600.0
2012-04-27 14:50:00,48.05,48.11,48.03,48.09,45300.0,35.2517,35.2957,35.237,35.2811,45300.0
2012-04-27 14:55:00,48.1,48.1,48.04,48.04,38800.0,35.2884,35.2884,35.2444,35.2444,38800.0
2012-04-27 15:00:00,48.04,48.09,48.04,48.08,47800.0,35.2444,35.2811,35.2444,35.2737,47800.0
2012-04-27 15:05:00,48.08,48.1,48.06,48.08,48800.0,35.2737,35.2884,35.2591,35.2737,48800.0
2012-04-27 15:10:00,48.09,48.1,47.99,48.0,101600.0,35.2811,35.2884,35.2077,35.215,101600.0
2012-04-27 15:15:00,48.0,48.01,47.98,48.01,68100.0,35.215,35.2224,35.2004,35.2224,68100.0
2012-04-27 15:20:00,48.0,48.01,47.9,47.91,243500.0,35.215,35.2224,35.1417,35.149,243500.0
2012-04-27 15:25:00,47.91,47.94,47.9,47.9,122100.0,35.149,35.171,35.1417,35.1417,122100.0
2012-04-27 15:30:00,47.89,47.91,47.78,47.79,181000.0,35.1343,35.149,35.0536,35.061,181000.0
2012-04-27 15:35:00,47.79,47.83,47.76,47.79,176900.0,35.061,35.0903,35.039,35.061,176900.0
2012-04-27 15:40:00,47.79,47.86,47.78,47.83,145300.0,35.061,35.1123,35.0536,35.0903,145300.0
2012-04-27 15:45:00,47.84,47.86,47.81,47.83,207800.0,35.0977,35.1123,35.0756,35.0903,207800.0
2012-04-27 15:50:00,47.83,47.86,47.82,47.84,230800.0,35.0903,35.1123,35.083,35.0977,230800.0
2012-04-27 15:55:00,47.83,47.89,47.82,47.85,318300.0,35.0903,35.1343,35.083,35.105,318300.0
2012-04-30 09:30:00,47.67,47.89,47.45,47.56,186500.0,34.9729,35.1343,34.8115,34.8922,186500.0
2012-04-30 09:35:00,47.61,47.67,47.45,47.48,50500.0,34.9289,34.9729,34.8115,34.8335,50500.0
2012-04-30 09:40:00,47.46,47.75,47.43,47.55,67700.0,34.8189,35.0316,34.7969,34.8849,67700.0
2012-04-30 09:45:00,47.53,47.76,47.52,47.55,116300.0,34.8702,35.039,34.8629,34.8849,116300.0
2012-04-30 09:50:00,47.54,47.55,47.32,47.36,138500.0,34.8776,34.8849,34.7162,34.7455,138500.0
2012-04-30 09:55:00,47.37,47.42,47.21,47.21,97000.0,34.7528,34.7895,34.6355,34.6355,97000.0
2012-04-30 10:00:00,47.21,47.33,47.16,47.27,111100.0,34.6355,34.7235,34.5988,34.6795,111100.0
2012-04-30 10:05:00,47.26,47.28,47.2,47.23,80700.0,34.6721,34.6868,34.6281,34.6501,80700.0
2012-04-30 10:10:00,47.24,47.3,47.19,47.29,103600.0,34.6575,34.7015,34.6208,34.6941,103600.0
2012-04-30 10:15:00,47.3,47.44,47.26,47.35,84400.0,34.7015,34.8042,34.6721,34.7382,84400.0
2012-04-30 10:20:00,47.36,47.43,47.33,47.42,51700.0,34.7455,34.7969,34.7235,34.7895,51700.0
2012-04-30 10:25:00,47.41,47.48,47.4,47.48,40000.0,34.7822,34.8335,34.7748,34.8335,40000.0
2012-04-30 10:30:00,47.47,47.47,47.35,47.38,57700.0,34.8262,34.8262,34.7382,34.7602,57700.0
2012-04-30 10:35:00,47.36,47.38,47.2,47.22,89300.0,34.7455,34.7602,34.6281,34.6428,89300.0
2012-04-30 10:40:00,47.21,47.21,47.1,47.11,38200.0,34.6355,34.6355,34.5548,34.5621,38200.0
2012-04-30 10:45:00,47.11,47.17,47.05,47.16,70800.0,34.5621,34.6061,34.5181,34.5988,70800.0
2012-04-30 10:50:00,47.16,47.26,47.14,47.19,55000.0,34.5988,34.6721,34.5841,34.6208,55000.0
2012-04-30 10:55:00,47.19,47.23,47.16,47.17,72200.0,34.6208,34.6501,34.5988,34.6061,72200.0
2012-04-30 11:00:00,47.17,47.17,47.06,47.06,74200.0,34.6061,34.6061,34.5254,34.5254,74200.0
2012-04-30 11:05:00,47.07,47.16,47.06,47.11,37200.0,34.5327,34.5988,34.5254,34.5621,37200.0
2012-04-30 11:10:00,47.12,47.17,47.1,47.11,33700.0,34.5694,34.6061,34.5548,34.5621,33700.0
2012-04-30 11:15:00,47.1,47.13,47.06,47.11,87800.0,34.5548,34.5768,34.5254,34.5621,87800.0
2012-04-30 11:20:00,47.1,47.11,47.06,47.06,66200.0,34.5548,34.5621,34.5254,34.5254,66200.0
2012-04-30 11:25:00,47.06,47.15,47.05,47.15,58900.0,34.5254,34.5914,34.5181,34.5914,58900.0
2012-04-30 11:30:00,47.12,47.22,47.11,47.11,99100.0,34.5694,34.6428,34.5621,34.5621,99100.0
2012-04-30 11:35:00,47.12,47.15,47.03,47.03,56000.0,34.5694,34.5914,34.5034,34.5034,56000.0
2012-04-30 11:40:00,47.04,47.09,47.03,47.09,37100.0,34.5107,34.5474,34.5034,34.5474,37100.0
2012-04-30 11:45:00,47.08,47.08,47.04,47.04,26500.0,34.5401,34.5401,34.5107,34.5107,26500.0
2012-04-30 11:50:00,47.04,47.06,47.03,47.04,19600.0,34.5107,34.5254,34.5034,34.5107,19600.0
2012-04-30 11:55:00,47.04,47.06,47.03,47.04,21000.0,34.5107,34.5254,34.5034,34.5107,21000.0
2012-04-30 12:00:00,47.04,47.06,47.01,47.01,32500.0,34.5107,34.5254,34.4887,34.4887,32500.0
2012-04-30 12:05:00,47.01,47.11,47.01,47.1,25800.0,34.4887,34.5621,34.4887,34.5548,25800.0
2012-04-30 12:10:00,47.1,47.12,47.08,47.12,23000.0,34.5548,34.5694,34.5401,34.5694,23000.0
2012-04-30 12:15:00,47.12,47.12,47.06,47.06,19100.0,34.5694,34.5694,34.5254,34.5254,19100.0
2012-04-30 12:20:00,47.07,47.23,47.05,47.23,56700.0,34.5327,34.6501,34.5181,34.6501,56700.0
2012-04-30 12:25:00,47.22,47.34,47.22,47.32,72400.0,34.6428,34.7308,34.6428,34.7162,72400.0
2012-04-30 12:30:00,47.33,47.41,47.31,47.39,62900.0,34.7235,34.7822,34.7088,34.7675,62900.0
2012-04-30 12:35:00,47.39,47.44,47.37,47.39,54900.0,34.7675,34.8042,34.7528,34.7675,54900.0
2012-04-30 12:40:00,47.38,47.4,47.33,47.34,32400.0,34.7602,34.7748,34.7235,34.7308,32400.0
2012-04-30 12:45:00,47.35,47.42,47.34,47.41,35900.0,34.7382,34.7895,34.7308,34.7822,35900.0
2012-04-30 12:50:00,47.42,47.42,47.37,47.38,26900.0,34.7895,34.7895,34.7528,34.7602,26900.0
2012-04-30 12:55:00,47.38,47.41,47.34,47.38,81000.0,34.7602,34.7822,34.7308,34.7602,81000.0
2012-04-30 13:00:00,47.37,47.41,47.35,47.36,30700.0,34.7528,34.7822,34.7382,34.7455,30700.0
2012-04-30 13:05:00,47.35,47.37,47.34,47.34,16100.0,34.7382,34.7528,34.7308,34.7308,16100.0
2012-04-30 13:10:00,47.34,47.37,47.31,47.32,43600.0,34.7308,34.7528,34.7088,34.7162,43600.0
2012-04-30 13:15:00,47.32,47.34,47.31,47.31,23100.0,34.7162,34.7308,34.7088,34.7088,23100.0
2012-04-30 13:20:00,47.32,47.38,47.28,47.36,29800.0,34.7162,34.7602,34.6868,34.7455,29800.0
2012-04-30 13:25:00,47.36,47.5,47.33,47.49,56500.0,34.7455,34.8482,34.7235,34.8409,56500.0
2012-04-30 13:30:00,47.5,47.52,47.44,47.45,78400.0,34.8482,34.8629,34.8042,34.8115,78400.0
2012-04-30 13:35:00,47.44,47.49,47.44,47.47,18700.0,34.8042,34.8409,34.8042,34.8262,18700.0
2012-04-30 13:40:00,47.48,47.48,47.41,47.41,25500.0,34.8335,34.8335,34.7822,34.7822,25500.0
2012-04-30 13:45:00,47.42,47.46,47.41,47.44,37800.0,34.7895,34.8189,34.7822,34.8042,37800.0
2012-04-30 13:50:00,47.43,47.43,47.38,47.39,29100.0,34.7969,34.7969,34.7602,34.7675,29100.0
2012-04-30 13:55:00,47.38,47.47,47.37,47.47,57000.0,34.7602,34.8262,34.7528,34.8262,57000.0
2012-04-30 14:00:00,47.47,47.51,47.39,47.41,37800.0,34.8262,34.8555,34.7675,34.7822,37800.0
2012-04-30 14:05:00,47.41,47.45,47.3,47.3,68900.0,34.7822,34.8115,34.7015,34.7015,68900.0
2012-04-30 14:10:00,47.3,47.31,47.21,47.22,53600.0,34.7015,34.7088,34.6355,34.6428,53600.0
2012-04-30 14:15:00,47.22,47.45,47.22,47.45,50200.0,34.6428,34.8115,34.6428,34.8115,50200.0
2012-04-30 14:20:00,47.45,47.64,47.45,47.61,40000.0,34.8115,34.9509,34.8115,34.9289,40000.0
2012-04-30 14:25:00,47.62,47.69,47.6,47.63,38800.0,34.9362,34.9876,34.9216,34.9436,38800.0
2012-04-30 14:30:00,47.62,47.64,47.59,47.62,26900.0,34.9362,34.9509,34.9142,34.9362,26900.0
2012-04-30 14:35:00,47.61,47.62,47.54,47.55,24500.0,34.9289,34.9362,34.8776,34.8849,24500.0
2012-04-30 14:40:00,47.55,47.58,47.52,47.57,43800.0,34.8849,34.9069,34.8629,34.8996,43800.0
2012-04-30 14:45:00,47.57,47.62,47.57,47.61,13400.0,34.8996,34.9362,34.8996,34.9289,13400.0
2012-04-30 14:50:00,47.6,47.6,47.5,47.59,79600.0,34.9216,34.9216,34.8482,34.9142,79600.0
2012-04-30 14:55:00,47.59,47.63,47.55,47.61,24100.0,34.9142,34.9436,34.8849,34.9289,24100.0
2012-04-30 15:00:00,47.61,47.64,47.6,47.64,35600.0,34.9289,34.9509,34.9216,34.9509,35600.0
2012-04-30 15:05:00,47.64,47.7,47.63,47.67,56900.0,34.9509,34.9949,34.9436,34.9729,56900.0
2012-04-30 15:10:00,47.66,47.67,47.62,47.63,37700.0,34.9656,34.9729,34.9362,34.9436,37700.0
2012-04-30 15:15:00,47.63,47.64,47.55,47.56,33700.0,34.9436,34.9509,34.8849,34.8922,33700.0
2012-04-30 15:20:00,47.57,47.6,47.55,47.57,33200.0,34.8996,34.9216,34.8849,34.8996,33200.0
2012-04-30 15:25:00,47.57,47.57,47.53,47.53,21500.0,34.8996,34.8996,34.8702,34.8702,21500.0
2012-04-30 15:30:00,47.54,47.6,47.53,47.6,42200.0,34.8776,34.9216,34.8702,34.9216,42200.0
2012-04-30 15:35:00,47.59,47.62,47.58,47.59,48700.0,34.9142,34.9362,34.9069,34.9142,48700.0
2012-04-30 15:40:00,47.6,47.7,47.59,47.7,60300.0,34.9216,34.9949,34.9142,34.9949,60300.0
2012-04-30 15:45:00,47.69,47.7,47.57,47.57,60300.0,34.9876,34.9949,34.8996,34.8996,60300.0
2012-04-30 15:50:00,47.58,47.67,47.57,47.66,81500.0,34.9069,34.9729,34.8996,34.9656,81500.0
2012-04-30 15:55:00,47.66,47.68,47.63,47.63,187700.0,34.9656,34.9803,34.9436,34.9436,187700.0
2012-05-01 09:30:00,47.7,47.86,47.59,47.67,133400.0,34.9949,35.1123,34.9142,34.9729,133400.0
2012-05-01 09:35:00,47.67,47.81,47.63,47.76,49100.0,34.9729,35.0756,34.9436,35.039,49100.0
2012-05-01 09:40:00,47.78,47.8,47.64,47.78,84600.0,35.0536,35.0683,34.9509,35.0536,84600.0
2012-05-01 09:45:00,47.79,48.05,47.77,47.95,185000.0,35.061,35.2517,35.0463,35.1784,185000.0
2012-05-01 09:50:00,47.94,48.17,47.93,48.14,97700.0,35.171,35.3398,35.1637,35.3177,97700.0
2012-05-01 09:55:00,48.14,48.24,48.11,48.17,75700.0,35.3177,35.3911,35.2957,35.3398,75700.0
2012-05-01 10:00:00,48.18,48.35,47.92,47.92,211100.0,35.3471,35.4718,35.1563,35.1563,211100.0
2012-05-01 10:05:00,47.92,48.0,47.81,47.94,124200.0,35.1563,35.215,35.0756,35.171,124200.0
2012-05-01 10:10:00,47.95,48.07,47.9,48.04,72500.0,35.1784,35.2664,35.1417,35.2444,72500.0
2012-05-01 10:15:00,48.03,48.04,47.86,47.88,60300.0,35.237,35.2444,35.1123,35.127,60300.0
2012-05-01 10:20:00,47.88,47.89,47.59,47.59,103500.0,35.127,35.1343,34.9142,34.9142,103500.0
2012-05-01 10:25:00,47.59,47.83,47.59,47.77,66200.0,34.9142,35.0903,34.9142,35.0463,66200.0
2012-05-01 10:30:00,47.77,47.8,47.61,47.62,40900.0,35.0463,35.0683,34.9289,34.9362,40900.0
2012-05-01 10:35:00,47.62,47.72,47.56,47.71,64500.0,34.9362,35.0096,34.8922,35.0023,64500.0
2012-05-01 10:40:00,47.72,47.96,47.69,47.96,59800.0,35.0096,35.1857,34.9876,35.1857,59800.0
2012-05-01 10:45:00,47.97,48.01,47.92,47.95,57000.0,35.193,35.2224,35.1563,35.1784,57000.0
2012-05-01 10:50:00,47.95,48.05,47.92,47.93,30300.0,35.1784,35.2517,35.1563,35.1637,30300.0
2012-05-01 10:55:00,47.94,48.03,47.91,48.02,32700.0,35.171,35.237,35.149,35.2297,32700.0
2012-05-01 11:00:00,48.03,48.07,47.97,47.98,46700.0,35.237,35.2664,35.193,35.2004,46700.0
2012-05-01 11:05:00,47.98,48.02,47.95,48.0,35200.0,35.2004,35.2297,35.1784,35.215,35200.0
2012-05-01 11:10:00,48.0,48.19,47.99,48.19,67600.0,35.215,35.3544,35.2077,35.3544,67600.0
2012-05-01 11:15:00,48.18,48.21,48.11,48.2,35900.0,35.3471,35.3691,35.2957,35.3618,35900.0
2012-05-01 11:20:00,48.2,48.24,48.19,48.21,34900.0,35.3618,35.3911,35.3544,35.3691,34900.0
2012-05-01 11:25:00,48.2,48.25,48.2,48.24,28300.0,35.3618,35.3984,35.3618,35.3911,28300.0
2012-05-01 11:30:00,48.23,48.36,48.23,48.35,43500.0,35.3838,35.4791,35.3838,35.4718,43500.0
2012-05-01 11:35:00,48.35,48.37,48.31,48.31,33300.0,35.4718,35.4865,35.4425,35.4425,33300.0
2012-05-01 11:40:00,48.32,48.32,48.25,48.29,36900.0,35.4498,35.4498,35.3984,35.4278,36900.0
2012-05-01 11:45:00,48.28,48.35,48.24,48.33,33200.0,35.4205,35.4718,35.3911,35.4571,33200.0
2012-05-01 11:50:00,48.33,48.35,48.31,48.35,22100.0,35.4571,35.4718,35.4425,35.4718,22100.0
2012-05-01 11:55:00,48.33,48.33,48.27,48.27,28600.0,35.4571,35.4571,35.4131,35.4131,28600.0
2012-05-01 12:00:00,48.28,48.3,48.24,48.25,26700.0,35.4205,35.4351,35.3911,35.3984,26700.0
2012-05-01 12:05:00,48.25,48.26,48.19,48.21,51700.0,35.3984,35.4058,35.3544,35.3691,51700.0
2012-05-01 12:10:00,48.21,48.23,48.2,48.2,22900.0,35.3691,35.3838,35.3618,35.3618,22900.0
2012-05-01 12:15:00,48.2,48.26,48.19,48.24,26800.0,35.3618,35.4058,35.3544,35.3911,26800.0
2012-05-01 12:20:00,48.24,48.26,48.2,48.25,59500.0,35.3911,35.4058,35.3618,35.3984,59500.0
2012-05-01 12:25:00,48.25,48.28,48.21,48.24,28500.0,35.3984,35.4205,35.3691,35.3911,28500.0
2012-05-01 12:30:00,48.24,48.25,48.19,48.21,27100.0,35.3911,35.3984,35.3544,35.3691,27100.0
2012-05-01 12:35:00,48.21,48.22,48.18,48.19,22300.0,35.3691,35.3764,35.3471,35.3544,22300.0
2012-05-01 12:40:00,48.18,48.2,48.16,48.19,12600.0,35.3471,35.3618,35.3324,35.3544,12600.0
2012-05-01 12:45:00,48.19,48.2,48.15,48.18,22100.0,35.3544,35.3618,35.3251,35.3471,22100.0
2012-05-01 12:50:00,48.16,48.21,48.16,48.2,28300.0,35.3324,35.3691,35.3324,35.3618,28300.0
2012-05-01 12:55:00,48.2,48.23,48.19,48.23,21500.0,35.3618,35.3838,35.3544,35.3838,21500.0
2012-05-01 13:00:00,48.22,48.23,48.17,48.2,27200.0,35.3764,35.3838,35.3398,35.3618,27200.0
2012-05-01 13:05:00,48.21,48.23,48.18,48.2,24500.0,35.3691,35.3838,35.3471,35.3618,24500.0
2012-05-01 13:10:00,48.2,48.25,48.19,48.23,26300.0,35.3618,35.3984,35.3544,35.3838,26300.0
2012-05-01 13:15:00,48.23,48.23,48.16,48.19,50500.0,35.3838,35.3838,35.3324,35.3544,50500.0
2012-05-01 13:20:00,48.19,48.19,48.1,48.12,32600.0,35.3544,35.3544,35.2884,35.3031,32600.0
2012-05-01 13:25:00,48.12,48.14,48.1,48.11,13200.0,35.3031,35.3177,35.2884,35.2957,13200.0
2012-05-01 13:30:00,48.1,48.12,48.07,48.07,10500.0,35.2884,35.3031,35.2664,35.2664,10500.0
2012-05-01 13:35:00,48.07,48.09,48.05,48.09,13900.0,35.2664,35.2811,35.2517,35.2811,13900.0
2012-05-01 13:40:00,48.09,48.11,48.06,48.11,27600.0,35.2811,35.2957,35.2591,35.2957,27600.0
2012-05-01 13:45:00,48.11,48.14,48.09,48.14,14900.0,35.2957,35.3177,35.2811,35.3177,14900.0
2012-05-01 13:50:00,48.13,48.13,48.05,48.08,35800.0,35.3104,35.3104,35.2517,35.2737,35800.0
2012-05-01 13:55:00,48.09,48.16,48.08,48.13,26600.0,35.2811,35.3324,35.2737,35.3104,26600.0
2012-05-01 14:00:00,48.12,48.14,48.11,48.12,19200.0,35.3031,35.3177,35.2957,35.3031,19200.0
2012-05-01 14:05:00,48.12,48.15,48.11,48.14,23500.0,35.3031,35.3251,35.2957,35.3177,23500.0
2012-05-01 14:10:00,48.14,48.16,48.1,48.13,21200.0,35.3177,35.3324,35.2884,35.3104,21200.0
2012-05-01 14:15:00,48.13,48.16,48.1,48.11,19700.0,35.3104,35.3324,35.2884,35.2957,19700.0
2012-05-01 14:20:00,48.11,48.17,48.1,48.14,21100.0,35.2957,35.3398,35.2884,35.3177,21100.0
2012-05-01 14:25:00,48.14,48.14,48.07,48.1,23400.0,35.3177,35.3177,35.2664,35.2884,23400.0
2012-05-01 14:30:00,48.11,48.16,48.1,48.14,34400.0,35.2957,35.3324,35.2884,35.3177,34400.0
2012-05-01 14:35:00,48.13,48.13,48.09,48.09,35600.0,35.3104,35.3104,35.2811,35.2811,35600.0
2012-05-01 14:40:00,48.1,48.1,48.07,48.08,73100.0,35.2884,35.2884,35.2664,35.2737,73100.0
2012-05-01 14:45:00,48.07,48.1,48.06,48.07,37300.0,35.2664,35.2884,35.2591,35.2664,37300.0
2012-05-01 14:50:00,48.08,48.09,48.04,48.05,54800.0,35.2737,35.2811,35.2444,35.2517,54800.0
2012-05-01 14:55:00,48.05,48.06,48.03,48.05,38200.0,35.2517,35.2591,35.237,35.2517,38200.0
2012-05-01 15:00:00,48.06,48.1,48.05,48.1,37200.0,35.2591,35.2884,35.2517,35.2884,37200.0
2012-05-01 15:05:00,48.09,48.1,48.07,48.1,37300.0,35.2811,35.2884,35.2664,35.2884,37300.0
2012-05-01 15:10:00,48.1,48.11,48.08,48.09,28700.0,35.2884,35.2957,35.2737,35.2811,28700.0
2012-05-01 15:15:00,48.08,48.08,48.03,48.05,47000.0,35.2737,35.2737,35.237,35.2517,47000.0
2012-05-01 15:20:00,48.05,48.06,48.01,48.01,25300.0,35.2517,35.2591,35.2224,35.2224,25300.0
2012-05-01 15:25:00,48.01,48.02,48.0,48.02,59600.0,35.2224,35.2297,35.215,35.2297,59600.0
2012-05-01 15:30:00,48.02,48.05,48.0,48.03,54900.0,35.2297,35.2517,35.215,35.237,54900.0
2012-05-01 15:35:00,48.03,48.04,48.0,48.01,62700.0,35.237,35.2444,35.215,35.2224,62700.0
2012-05-01 15:40:00,48.01,48.06,48.01,48.06,47400.0,35.2224,35.2591,35.2224,35.2591,47400.0
2012-05-01 15:45:00,48.06,48.08,48.04,48.07,90300.0,35.2591,35.2737,35.2444,35.2664,90300.0
2012-05-01 15:50:00,48.07,48.07,48.0,48.0,132000.0,35.2664,35.2664,35.215,35.215,132000.0
2012-05-01 15:55:00,48.0,48.04,47.99,48.04,326600.0,35.215,35.2444,35.2077,35.2444,326600.0
2012-05-02 09:30:00,47.68,47.83,47.34,47.34,104000.0,34.9803,35.0903,34.7308,34.7308,104000.0
2012-05-02 09:35:00,47.33,47.36,47.05,47.07,85500.0,34.7235,34.7455,34.5181,34.5327,85500.0
2012-05-02 09:40:00,47.05,47.11,46.82,46.87,118000.0,34.5181,34.5621,34.3493,34.386,118000.0
2012-05-02 09:45:00,46.88,47.1,46.87,47.02,101000.0,34.3934,34.5548,34.386,34.4961,101000.0
2012-05-02 09:50:00,47.02,47.04,46.85,46.93,124200.0,34.4961,34.5107,34.3713,34.43,124200.0
2012-05-02 09:55:00,46.93,46.93,46.7,46.75,165800.0,34.43,34.43,34.2613,34.298,165800.0
2012-05-02 10:00:00,46.76,46.82,46.64,46.65,89500.0,34.3053,34.3493,34.2173,34.2246,89500.0
2012-05-02 10:05:00,46.65,46.87,46.6,46.84,99200.0,34.2246,34.386,34.1879,34.364,99200.0
2012-05-02 10:10:00,46.86,46.98,46.84,46.86,85200.0,34.3787,34.4667,34.364,34.3787,85200.0
2012-05-02 10:15:00,46.86,47.01,46.82,46.97,53000.0,34.3787,34.4887,34.3493,34.4594,53000.0
2012-05-02 10:20:00,46.97,46.99,46.93,46.93,37400.0,34.4594,34.4741,34.43,34.43,37400.0
2012-05-02 10:25:00,46.94,47.03,46.93,47.03,54800.0,34.4374,34.5034,34.43,34.5034,54800.0
2012-05-02 10:30:00,47.01,47.13,46.9,47.12,78800.0,34.4887,34.5768,34.408,34.5694,78800.0
2012-05-02 10:35:00,47.12,47.17,47.04,47.05,46600.0,34.5694,34.6061,34.5107,34.5181,46600.0
2012-05-02 10:40:00,47.06,47.13,46.98,47.0,36800.0,34.5254,34.5768,34.4667,34.4814,36800.0
2012-05-02 10:45:00,46.99,47.06,46.97,47.03,42300.0,34.4741,34.5254,34.4594,34.5034,42300.0
2012-05-02 10:50:00,47.03,47.03,46.96,46.97,31700.0,34.5034,34.5034,34.452,34.4594,31700.0
2012-05-02 10:55:00,46.98,47.06,46.95,46.97,40300.0,34.4667,34.5254,34.4447,34.4594,40300.0
2012-05-02 11:00:00,46.98,47.06,46.97,47.06,23600.0,34.4667,34.5254,34.4594,34.5254,23600.0
2012-05-02 11:05:00,47.05,47.13,47.02,47.03,44600.0,34.5181,34.5768,34.4961,34.5034,44600.0
2012-05-02 11:10:00,47.03,47.06,46.95,46.97,30000.0,34.5034,34.5254,34.4447,34.4594,30000.0
2012-05-02 11:15:00,46.95,46.99,46.79,46.85,101900.0,34.4447,34.4741,34.3273,34.3713,101900.0
2012-05-02 11:20:00,46.86,46.92,46.82,46.91,49800.0,34.3787,34.4227,34.3493,34.4154,49800.0
2012-05-02 11:25:00,46.92,46.93,46.76,46.79,53900.0,34.4227,34.43,34.3053,34.3273,53900.0
2012-05-02 11:30:00,46.79,46.83,46.76,46.76,30000.0,34.3273,34.3567,34.3053,34.3053,30000.0
2012-05-02 11:35:00,46.76,46.78,46.72,46.73,36000.0,34.3053,34.32,34.276,34.2833,36000.0
2012-05-02 11:40:00,46.73,46.76,46.7,46.76,36600.0,34.2833,34.3053,34.2613,34.3053,36600.0
2012-05-02 11:45:00,46.75,46.76,46.7,46.71,32100.0,34.298,34.3053,34.2613,34.2686,32100.0
2012-05-02 11:50:00,46.72,46.76,46.7,46.74,35200.0,34.276,34.3053,34.2613,34.2906,35200.0
2012-05-02 11:55:00,46.74,46.76,46.71,46.75,39700.0,34.2906,34.3053,34.2686,34.298,39700.0
2012-05-02 12:00:00,46.76,46.8,46.74,46.77,47300.0,34.3053,34.3347,34.2906,34.3127,47300.0
2012-05-02 12:05:00,46.78,46.8,46.74,46.8,18300.0,34.32,34.3347,34.2906,34.3347,18300.0
2012-05-02 12:10:00,46.78,46.86,46.78,46.84,48900.0,34.32,34.3787,34.32,34.364,48900.0
2012-05-02 12:15:00,46.84,46.85,46.79,46.81,60700.0,34.364,34.3713,34.3273,34.342,60700.0
2012-05-02 12:20:00,46.81,46.83,46.79,46.79,38900.0,34.342,34.3567,34.3273,34.3273,38900.0
2012-05-02 12:25:00,46.79,46.8,46.74,46.75,32900.0,34.3273,34.3347,34.2906,34.298,32900.0
2012-05-02 12:30:00,46.74,46.76,46.69,46.76,46900.0,34.2906,34.3053,34.254,34.3053,46900.0
2012-05-02 12:35:00,46.76,46.78,46.71,46.75,46400.0,34.3053,34.32,34.2686,34.298,46400.0
2012-05-02 12:40:00,46.75,46.77,46.72,46.75,34200.0,34.298,34.3127,34.276,34.298,34200.0
2012-05-02 12:45:00,46.76,46.8,46.75,46.79,20300.0,34.3053,34.3347,34.298,34.3273,20300.0
2012-05-02 12:50:00,46.8,46.84,46.78,46.83,17500.0,34.3347,34.364,34.32,34.3567,17500.0
2012-05-02 12:55:00,46.84,46.84,46.76,46.83,20300.0,34.364,34.364,34.3053,34.3567,20300.0
2012-05-02 13:00:00,46.83,46.85,46.76,46.8,26800.0,34.3567,34.3713,34.3053,34.3347,26800.0
2012-05-02 13:05:00,46.79,46.84,46.79,46.82,21300.0,34.3273,34.364,34.3273,34.3493,21300.0
2012-05-02 13:10:00,46.82,46.85,46.81,46.85,9900.0,34.3493,34.3713,34.342,34.3713,9900.0
2012-05-02 13:15:00,46.84,46.87,46.8,46.82,25300.0,34.364,34.386,34.3347,34.3493,25300.0
2012-05-02 13:20:00,46.81,46.84,46.81,46.84,25200.0,34.342,34.364,34.342,34.364,25200.0
2012-05-02 13:25:00,46.83,46.88,46.8,46.83,51600.0,34.3567,34.3934,34.3347,34.3567,51600.0
2012-05-02 13:30:00,46.83,46.84,46.8,46.8,47800.0,34.3567,34.364,34.3347,34.3347,47800.0
2012-05-02 13:35:00,46.8,46.82,46.79,46.82,7700.0,34.3347,34.3493,34.3273,34.3493,7700.0
2012-05-02 13:40:00,46.83,46.83,46.79,46.8,16300.0,34.3567,34.3567,34.3273,34.3347,16300.0
2012-05-02 13:45:00,46.8,46.85,46.77,46.85,51300.0,34.3347,34.3713,34.3127,34.3713,51300.0
2012-05-02 13:50:00,46.84,46.89,46.84,46.88,36200.0,34.364,34.4007,34.364,34.3934,36200.0
2012-05-02 13:55:00,46.88,46.91,46.86,46.89,27500.0,34.3934,34.4154,34.3787,34.4007,27500.0
2012-05-02 14:00:00,46.89,46.96,46.88,46.96,69200.0,34.4007,34.452,34.3934,34.452,69200.0
2012-05-02 14:05:00,46.96,47.05,46.96,47.05,51000.0,34.452,34.5181,34.452,34.5181,51000.0
2012-05-02 14:10:00,47.05,47.08,46.97,46.97,59100.0,34.5181,34.5401,34.4594,34.4594,59100.0
2012-05-02 14:15:00,46.96,47.01,46.94,47.0,94700.0,34.452,34.4887,34.4374,34.4814,94700.0
2012-05-02 14:20:00,46.99,47.06,46.98,47.04,105500.0,34.4741,34.5254,34.4667,34.5107,105500.0
2012-05-02 14:25:00,47.05,47.08,47.04,47.08,19100.0,34.5181,34.5401,34.5107,34.5401,19100.0
2012-05-02 14:30:00,47.07,47.07,46.96,46.99,39400.0,34.5327,34.5327,34.452,34.4741,39400.0
2012-05-02 14:35:00,46.99,47.0,46.95,46.96,45400.0,34.4741,34.4814,34.4447,34.452,45400.0
2012-05-02 14:40:00,46.96,47.02,46.96,46.99,30600.0,34.452,34.4961,34.452,34.4741,30600.0
2012-05-02 14:45:00,46.98,47.09,46.98,47.09,29700.0,34.4667,34.5474,34.4667,34.5474,29700.0
2012-05-02 14:50:00,47.09,47.13,47.08,47.12,27300.0,34.5474,34.5768,34.5401,34.5694,27300.0
2012-05-02 14:55:00,47.11,47.17,47.1,47.16,80600.0,34.5621,34.6061,34.5548,34.5988,80600.0
2012-05-02 15:00:00,47.15,47.19,47.12,47.13,50100.0,34.5914,34.6208,34.5694,34.5768,50100.0
2012-05-02 15:05:00,47.13,47.14,47.09,47.09,41500.0,34.5768,34.5841,34.5474,34.5474,41500.0
2012-05-02 15:10:00,47.08,47.11,47.06,47.1,35900.0,34.5401,34.5621,34.5254,34.5548,35900.0
2012-05-02 15:15:00,47.11,47.13,47.1,47.12,48900.0,34.5621,34.5768,34.5548,34.5694,48900.0
2012-05-02 15:20:00,47.12,47.14,47.08,47.09,35100.0,34.5694,34.5841,34.5401,34.5474,35100.0
2012-05-02 15:25:00,47.09,47.09,47.02,47.02,73200.0,34.5474,34.5474,34.4961,34.4961,73200.0
2012-05-02 15:30:00,47.03,47.04,47.0,47.0,48200.0,34.5034,34.5107,34.4814,34.4814,48200.0
2012-05-02 15:35:00,47.01,47.02,46.97,47.02,56900.0,34.4887,34.4961,34.4594,34.4961,56900.0
2012-05-02 15:40:00,47.01,47.1,47.01,47.09,76700.0,34.4887,34.5548,34.4887,34.5474,76700.0
2012-05-02 15:45:00,47.08,47.09,47.04,47.09,69300.0,34.5401,34.5474,34.5107,34.5474,69300.0
2012-05-02 15:50:00,47.09,47.09,47.03,47.07,126000.0,34.5474,34.5474,34.5034,34.5327,126000.0
2012-05-02 15:55:00,47.07,47.1,47.02,47.09,312200.0,34.5327,34.5548,34.4961,34.5474,312200.0
2012-05-03 09:30:00,46.63,46.85,46.59,46.76,128700.0,34.2099,34.3713,34.1806,34.3053,128700.0
2012-05-03 09:35:00,46.74,46.74,46.52,46.54,45100.0,34.2906,34.2906,34.1292,34.1439,45100.0
2012-05-03 09:40:00,46.54,46.54,46.36,46.38,100000.0,34.1439,34.1439,34.0119,34.0265,100000.0
2012-05-03 09:45:00,46.38,46.4,46.3,46.34,101800.0,34.0265,34.0412,33.9678,33.9972,101800.0
2012-05-03 09:50:00,46.34,46.39,46.3,46.36,80900.0,33.9972,34.0339,33.9678,34.0119,80900.0
2012-05-03 09:55:00,46.36,46.44,46.24,46.27,92100.0,34.0119,34.0705,33.9238,33.9458,92100.0
2012-05-03 10:00:00,46.26,46.38,46.2,46.27,210200.0,33.9385,34.0265,33.8945,33.9458,210200.0
2012-05-03 10:05:00,46.28,46.29,46.16,46.18,48300.0,33.9532,33.9605,33.8651,33.8798,48300.0
2012-05-03 10:10:00,46.19,46.19,46.14,46.15,68600.0,33.8871,33.8871,33.8505,33.8578,68600.0
2012-05-03 10:15:00,46.14,46.15,46.05,46.12,99100.0,33.8505,33.8578,33.7844,33.8358,99100.0
2012-05-03 10:20:00,46.12,46.13,46.05,46.07,98900.0,33.8358,33.8431,33.7844,33.7991,98900.0
2012-05-03 10:25:00,46.06,46.1,46.02,46.04,111300.0,33.7918,33.8211,33.7624,33.7771,111300.0
2012-05-03 10:30:00,46.03,46.07,46.02,46.03,56500.0,33.7698,33.7991,33.7624,33.7698,56500.0
2012-05-03 10:35:00,46.04,46.07,46.0,46.02,89600.0,33.7771,33.7991,33.7477,33.7624,89600.0
2012-05-03 10:40:00,46.01,46.04,45.97,45.97,126800.0,33.7551,33.7771,33.7257,33.7257,126800.0
2012-05-03 10:45:00,45.97,45.99,45.91,45.93,121100.0,33.7257,33.7404,33.6817,33.6964,121100.0
2012-05-03 10:50:00,45.93,45.99,45.92,45.95,85300.0,33.6964,33.7404,33.6891,33.7111,85300.0
2012-05-03 10:55:00,45.94,46.06,45.91,46.04,81600.0,33.7037,33.7918,33.6817,33.7771,81600.0
2012-05-03 11:00:00,46.06,46.06,45.95,45.98,74600.0,33.7918,33.7918,33.7111,33.7331,74600.0
2012-05-03 11:05:00,45.98,46.0,45.89,45.89,106200.0,33.7331,33.7477,33.667,33.667,106200.0
2012-05-03 11:10:00,45.89,45.96,45.89,45.93,134000.0,33.667,33.7184,33.667,33.6964,134000.0
2012-05-03 11:15:00,45.93,45.96,45.89,45.89,55100.0,33.6964,33.7184,33.667,33.667,55100.0
2012-05-03 11:20:00,45.89,45.91,45.86,45.88,43200.0,33.667,33.6817,33.645,33.6597,43200.0
2012-05-03 11:25:00,45.87,45.91,45.85,45.88,59700.0,33.6524,33.6817,33.6377,33.6597,59700.0
2012-05-03 11:30:00,45.89,45.96,45.89,45.96,59500.0,33.667,33.7184,33.667,33.7184,59500.0
2012-05-03 11:35:00,45.96,45.99,45.93,45.94,103600.0,33.7184,33.7404,33.6964,33.7037,103600.0
2012-05-03 11:40:00,45.94,45.96,45.91,45.92,72300.0,33.7037,33.7184,33.6817,33.6891,72300.0
2012-05-03 11:45:00,45.92,45.92,45.8,45.8,65800.0,33.6891,33.6891,33.601,33.601,65800.0
2012-05-03 11:50:00,45.81,45.82,45.75,45.79,61000.0,33.6083,33.6157,33.5643,33.5937,61000.0
2012-05-03 11:55:00,45.79,45.81,45.75,45.81,45400.0,33.5937,33.6083,33.5643,33.6083,45400.0
2012-05-03 12:00:00,45.81,45.82,45.73,45.73,97100.0,33.6083,33.6157,33.5497,33.5497,97100.0
2012-05-03 12:05:00,45.73,45.81,45.72,45.77,59700.0,33.5497,33.6083,33.5423,33.579,59700.0
2012-05-03 12:10:00,45.77,45.8,45.74,45.8,46600.0,33.579,33.601,33.557,33.601,46600.0
2012-05-03 12:15:00,45.81,45.86,45.81,45.84,29900.0,33.6083,33.645,33.6083,33.6304,29900.0
2012-05-03 12:20:00,45.84,45.86,45.83,45.83,66000.0,33.6304,33.645,33.623,33.623,66000.0
2012-05-03 12:25:00,45.83,45.87,45.83,45.86,46200.0,33.623,33.6524,33.623,33.645,46200.0
2012-05-03 12:30:00,45.86,45.87,45.82,45.83,52300.0,33.645,33.6524,33.6157,33.623,52300.0
2012-05-03 12:35:00,45.84,45.87,45.82,45.86,25300.0,33.6304,33.6524,33.6157,33.645,25300.0
2012-05-03 12:40:00,45.86,45.92,45.84,45.88,34100.0,33.645,33.6891,33.6304,33.6597,34100.0
2012-05-03 12:45:00,45.88,45.88,45.85,45.85,18500.0,33.6597,33.6597,33.6377,33.6377,18500.0
2012-05-03 12:50:00,45.84,45.85,45.78,45.8,20900.0,33.6304,33.6377,33.5863,33.601,20900.0
2012-05-03 12:55:00,45.79,45.8,45.67,45.67,72300.0,33.5937,33.601,33.5056,33.5056,72300.0
2012-05-03 13:00:00,45.68,45.71,45.64,45.64,56800.0,33.513,33.535,33.4836,33.4836,56800.0
2012-05-03 13:05:00,45.64,45.65,45.5,45.52,139800.0,33.4836,33.491,33.3809,33.3956,139800.0
2012-05-03 13:10:00,45.51,45.52,45.34,45.36,151100.0,33.3883,33.3956,33.2635,33.2782,151100.0
2012-05-03 13:15:00,45.36,45.5,45.35,45.5,62900.0,33.2782,33.3809,33.2709,33.3809,62900.0
2012-05-03 13:20:00,45.5,45.51,45.37,45.46,85100.0,33.3809,33.3883,33.2855,33.3516,85100.0
2012-05-03 13:25:00,45.46,45.57,45.44,45.54,70400.0,33.3516,33.4323,33.3369,33.4103,70400.0
2012-05-03 13:30:00,45.53,45.64,45.51,45.61,87500.0,33.4029,33.4836,33.3883,33.4616,87500.0
2012-05-03 13:35:00,45.61,45.66,45.59,45.65,69500.0,33.4616,33.4983,33.4469,33.491,69500.0
2012-05-03 13:40:00,45.66,45.66,45.51,45.51,80500.0,33.4983,33.4983,33.3883,33.3883,80500.0
2012-05-03 13:45:00,45.51,45.51,45.42,45.44,87700.0,33.3883,33.3883,33.3222,33.3369,87700.0
2012-05-03 13:50:00,45.43,45.54,45.41,45.5,78200.0,33.3296,33.4103,33.3149,33.3809,78200.0
2012-05-03 13:55:00,45.49,45.62,45.49,45.61,58400.0,33.3736,33.469,33.3736,33.4616,58400.0
2012-05-03 14:00:00,45.61,45.62,45.54,45.58,41200.0,33.4616,33.469,33.4103,33.4396,41200.0
2012-05-03 14:05:00,45.57,45.59,45.5,45.51,41400.0,33.4323,33.4469,33.3809,33.3883,41400.0
2012-05-03 14:10:00,45.53,45.59,45.52,45.55,41100.0,33.4029,33.4469,33.3956,33.4176,41100.0
2012-05-03 14:15:00,45.55,45.65,45.54,45.6,49500.0,33.4176,33.491,33.4103,33.4543,49500.0
2012-05-03 14:20:00,45.6,45.63,45.58,45.6,35600.0,33.4543,33.4763,33.4396,33.4543,35600.0
2012-05-03 14:25:00,45.59,45.61,45.56,45.57,25700.0,33.4469,33.4616,33.4249,33.4323,25700.0
2012-05-03 14:30:00,45.57,45.64,45.57,45.58,75900.0,33.4323,33.4836,33.4323,33.4396,75900.0
2012-05-03 14:35:00,45.57,45.7,45.57,45.68,67000.0,33.4323,33.5276,33.4323,33.513,67000.0
2012-05-03 14:40:00,45.68,45.72,45.52,45.55,181200.0,33.513,33.5423,33.3956,33.4176,181200.0
2012-05-03 14:45:00,45.55,45.56,45.4,45.41,92700.0,33.4176,33.4249,33.3076,33.3149,92700.0
2012-05-03 14:50:00,45.4,45.46,45.39,45.42,62600.0,33.3076,33.3516,33.3002,33.3222,62600.0
2012-05-03 14:55:00,45.42,45.5,45.41,45.48,47900.0,33.3222,33.3809,33.3149,33.3662,47900.0
2012-05-03 15:00:00,45.48,45.64,45.47,45.64,79300.0,33.3662,33.4836,33.3589,33.4836,79300.0
2012-05-03 15:05:00,45.63,45.69,45.61,45.63,55400.0,33.4763,33.5203,33.4616,33.4763,55400.0
2012-05-03 15:10:00,45.63,45.64,45.58,45.61,43300.0,33.4763,33.4836,33.4396,33.4616,43300.0
2012-05-03 15:15:00,45.6,45.7,45.6,45.7,56400.0,33.4543,33.5276,33.4543,33.5276,56400.0
2012-05-03 15:20:00,45.69,45.74,45.66,45.67,58600.0,33.5203,33.557,33.4983,33.5056,58600.0
2012-05-03 15:25:00,45.67,45.72,45.65,45.66,120700.0,33.5056,33.5423,33.491,33.4983,120700.0
2012-05-03 15:30:00,45.65,45.72,45.65,45.72,59200.0,33.491,33.5423,33.491,33.5423,59200.0
2012-05-03 15:35:00,45.72,45.73,45.65,45.65,59000.0,33.5423,33.5497,33.491,33.491,59000.0
2012-05-03 15:40:00,45.65,45.79,45.62,45.78,115700.0,33.491,33.5937,33.469,33.5863,115700.0
2012-05-03 15:45:00,45.77,45.81,45.7,45.73,175900.0,33.579,33.6083,33.5276,33.5497,175900.0
2012-05-03 15:50:00,45.75,45.75,45.64,45.64,184200.0,33.5643,33.5643,33.4836,33.4836,184200.0
2012-05-03 15:55:00,45.64,45.67,45.59,45.59,511900.0,33.4836,33.5056,33.4469,33.4469,511900.0
2012-05-04 09:30:00,45.68,45.77,45.45,45.72,177200.0,33.513,33.579,33.3442,33.5423,177200.0
2012-05-04 09:35:00,45.7,45.94,45.69,45.9,123600.0,33.5276,33.7037,33.5203,33.6744,123600.0
2012-05-04 09:40:00,45.9,46.1,45.85,46.07,139600.0,33.6744,33.8211,33.6377,33.7991,139600.0
2012-05-04 09:45:00,46.09,46.26,46.06,46.2,111700.0,33.8138,33.9385,33.7918,33.8945,111700.0
2012-05-04 09:50:00,46.23,46.32,46.19,46.31,108700.0,33.9165,33.9825,33.8871,33.9752,108700.0
2012-05-04 09:55:00,46.32,46.39,46.13,46.25,142900.0,33.9825,34.0339,33.8431,33.9312,142900.0
2012-05-04 10:00:00,46.25,46.33,46.23,46.33,139000.0,33.9312,33.9898,33.9165,33.9898,139000.0
2012-05-04 10:05:00,46.32,46.51,46.32,46.48,101800.0,33.9825,34.1219,33.9825,34.0999,101800.0
2012-05-04 10:10:00,46.48,46.51,46.41,46.47,76400.0,34.0999,34.1219,34.0485,34.0926,76400.0
2012-05-04 10:15:00,46.46,46.55,46.45,46.52,60000.0,34.0852,34.1512,34.0779,34.1292,60000.0
2012-05-04 10:20:00,46.51,46.55,46.38,46.53,52600.0,34.1219,34.1512,34.0265,34.1366,52600.0
2012-05-04 10:25:00,46.53,46.67,46.51,46.58,100600.0,34.1366,34.2393,34.1219,34.1733,100600.0
2012-05-04 10:30:00,46.58,46.62,46.45,46.52,58700.0,34.1733,34.2026,34.0779,34.1292,58700.0
2012-05-04 10:35:00,46.5,46.52,46.35,46.43,125400.0,34.1146,34.1292,34.0045,34.0632,125400.0
2012-05-04 10:40:00,46.41,46.51,46.4,46.42,56100.0,34.0485,34.1219,34.0412,34.0559,56100.0
2012-05-04 10:45:00,46.42,46.45,46.15,46.16,155600.0,34.0559,34.0779,33.8578,33.8651,155600.0
2012-05-04 10:50:00,46.15,46.24,46.08,46.2,110500.0,33.8578,33.9238,33.8064,33.8945,110500.0
2012-05-04 10:55:00,46.18,46.19,46.09,46.09,47700.0,33.8798,33.8871,33.8138,33.8138,47700.0
2012-05-04 11:00:00,46.09,46.14,46.05,46.05,66200.0,33.8138,33.8505,33.7844,33.7844,66200.0
2012-05-04 11:05:00,46.06,46.23,46.04,46.22,68300.0,33.7918,33.9165,33.7771,33.9091,68300.0
2012-05-04 11:10:00,46.22,46.38,46.2,46.38,62800.0,33.9091,34.0265,33.8945,34.0265,62800.0
2012-05-04 11:15:00,46.38,46.39,46.3,46.38,62200.0,34.0265,34.0339,33.9678,34.0265,62200.0
2012-05-04 11:20:00,46.38,46.38,46.27,46.3,52500.0,34.0265,34.0265,33.9458,33.9678,52500.0
2012-05-04 11:25:00,46.3,46.35,46.22,46.35,42400.0,33.9678,34.0045,33.9091,34.0045,42400.0
2012-05-04 11:30:00,46.35,46.42,46.32,46.37,66600.0,34.0045,34.0559,33.9825,34.0192,66600.0
2012-05-04 11:35:00,46.37,46.41,46.32,46.32,66200.0,34.0192,34.0485,33.9825,33.9825,66200.0
2012-05-04 11:40:00,46.33,46.41,46.32,46.4,38700.0,33.9898,34.0485,33.9825,34.0412,38700.0
2012-05-04 11:45:00,46.41,46.47,46.39,46.45,39800.0,34.0485,34.0926,34.0339,34.0779,39800.0
2012-05-04 11:50:00,46.46,46.46,46.33,46.37,63000.0,34.0852,34.0852,33.9898,34.0192,63000.0
2012-05-04 11:55:00,46.36,46.37,46.3,46.32,33200.0,34.0119,34.0192,33.9678,33.9825,33200.0
2012-05-04 12:00:00,46.31,46.33,46.22,46.23,27000.0,33.9752,33.9898,33.9091,33.9165,27000.0
2012-05-04 12:05:00,46.23,46.28,46.18,46.26,206400.0,33.9165,33.9532,33.8798,33.9385,206400.0
2012-05-04 12:10:00,46.26,46.26,46.2,46.22,42300.0,33.9385,33.9385,33.8945,33.9091,42300.0
2012-05-04 12:15:00,46.22,46.24,46.18,46.18,40400.0,33.9091,33.9238,33.8798,33.8798,40400.0
2012-05-04 12:20:00,46.18,46.2,46.16,46.18,30400.0,33.8798,33.8945,33.8651,33.8798,30400.0
2012-05-04 12:25:00,46.17,46.19,46.14,46.15,26700.0,33.8725,33.8871,33.8505,33.8578,26700.0
2012-05-04 12:30:00,46.15,46.19,46.07,46.07,31900.0,33.8578,33.8871,33.7991,33.7991,31900.0
2012-05-04 12:35:00,46.06,46.09,45.95,45.95,51000.0,33.7918,33.8138,33.7111,33.7111,51000.0
2012-05-04 12:40:00,45.94,46.03,45.94,46.01,46200.0,33.7037,33.7698,33.7037,33.7551,46200.0
2012-05-04 12:45:00,46.02,46.08,46.0,46.02,26300.0,33.7624,33.8064,33.7477,33.7624,26300.0
2012-05-04 12:50:00,46.02,46.07,45.99,46.07,44400.0,33.7624,33.7991,33.7404,33.7991,44400.0
2012-05-04 12:55:00,46.06,46.12,46.06,46.12,27700.0,33.7918,33.8358,33.7918,33.8358,27700.0
2012-05-04 13:00:00,46.12,46.2,46.1,46.17,56900.0,33.8358,33.8945,33.8211,33.8725,56900.0
2012-05-04 13:05:00,46.18,46.21,46.13,46.13,86600.0,33.8798,33.9018,33.8431,33.8431,86600.0
2012-05-04 13:10:00,46.13,46.2,46.11,46.14,46800.0,33.8431,33.8945,33.8284,33.8505,46800.0
2012-05-04 13:15:00,46.14,46.25,46.12,46.22,102300.0,33.8505,33.9312,33.8358,33.9091,102300.0
2012-05-04 13:20:00,46.23,46.23,46.14,46.23,44500.0,33.9165,33.9165,33.8505,33.9165,44500.0
2012-05-04 13:25:00,46.22,46.31,46.21,46.31,23900.0,33.9091,33.9752,33.9018,33.9752,23900.0
2012-05-04 13:30:00,46.31,46.31,46.24,46.27,36300.0,33.9752,33.9752,33.9238,33.9458,36300.0
2012-05-04 13:35:00,46.27,46.28,46.22,46.26,30400.0,33.9458,33.9532,33.9091,33.9385,30400.0
2012-05-04 13:40:00,46.26,46.32,46.25,46.32,25400.0,33.9385,33.9825,33.9312,33.9825,25400.0
2012-05-04 13:45:00,46.32,46.34,46.3,46.3,23500.0,33.9825,33.9972,33.9678,33.9678,23500.0
2012-05-04 13:50:00,46.3,46.36,46.3,46.35,16000.0,33.9678,34.0119,33.9678,34.0045,16000.0
2012-05-04 13:55:00,46.35,46.39,46.34,46.38,31800.0,34.0045,34.0339,33.9972,34.0265,31800.0
2012-05-04 14:00:00,46.38,46.38,46.35,46.36,40200.0,34.0265,34.0265,34.0045,34.0119,40200.0
2012-05-04 14:05:00,46.36,46.37,46.34,46.34,22900.0,34.0119,34.0192,33.9972,33.9972,22900.0
2012-05-04 14:10:00,46.33,46.33,46.25,46.25,35900.0,33.9898,33.9898,33.9312,33.9312,35900.0
2012-05-04 14:15:00,46.25,46.28,46.23,46.26,37500.0,33.9312,33.9532,33.9165,33.9385,37500.0
2012-05-04 14:20:00,46.25,46.29,46.24,46.25,36300.0,33.9312,33.9605,33.9238,33.9312,36300.0
2012-05-04 14:25:00,46.26,46.28,46.24,46.28,39900.0,33.9385,33.9532,33.9238,33.9532,39900.0
2012-05-04 14:30:00,46.26,46.27,46.22,46.23,17600.0,33.9385,33.9458,33.9091,33.9165,17600.0
2012-05-04 14:35:00,46.22,46.23,46.15,46.17,34200.0,33.9091,33.9165,33.8578,33.8725,34200.0
2012-05-04 14:40:00,46.18,46.18,46.11,46.13,35800.0,33.8798,33.8798,33.8284,33.8431,35800.0
2012-05-04 14:45:00,46.13,46.15,46.07,46.12,109400.0,33.8431,33.8578,33.7991,33.8358,109400.0
2012-05-04 14:50:00,46.12,46.17,46.09,46.16,78600.0,33.8358,33.8725,33.8138,33.8651,78600.0
2012-05-04 14:55:00,46.15,46.23,46.13,46.19,77100.0,33.8578,33.9165,33.8431,33.8871,77100.0
2012-05-04 15:00:00,46.18,46.2,46.16,46.19,41900.0,33.8798,33.8945,33.8651,33.8871,41900.0
2012-05-04 15:05:00,46.18,46.2,46.17,46.19,41600.0,33.8798,33.8945,33.8725,33.8871,41600.0
2012-05-04 15:10:00,46.19,46.2,46.17,46.18,36000.0,33.8871,33.8945,33.8725,33.8798,36000.0
2012-05-04 15:15:00,46.18,46.2,46.14,46.14,57200.0,33.8798,33.8945,33.8505,33.8505,57200.0
2012-05-04 15:20:00,46.14,46.15,46.11,46.13,63800.0,33.8505,33.8578,33.8284,33.8431,63800.0
2012-05-04 15:25:00,46.13,46.14,46.12,46.13,48100.0,33.8431,33.8505,33.8358,33.8431,48100.0
2012-05-04 15:30:00,46.13,46.13,46.04,46.04,122400.0,33.8431,33.8431,33.7771,33.7771,122400.0
2012-05-04 15:35:00,46.04,46.07,45.99,46.05,201300.0,33.7771,33.7991,33.7404,33.7844,201300.0
2012-05-04 15:40:00,46.05,46.16,46.05,46.16,119100.0,33.7844,33.8651,33.7844,33.8651,119100.0
2012-05-04 15:45:00,46.14,46.17,46.09,46.14,138500.0,33.8505,33.8725,33.8138,33.8505,138500.0
2012-05-04 15:50:00,46.14,46.22,46.14,46.15,160000.0,33.8505,33.9091,33.8505,33.8578,160000.0
2012-05-04 15:55:00,46.16,46.22,46.11,46.13,575000.0,33.8651,33.9091,33.8284,33.8431,575000.0
2012-05-07 09:30:00,46.09,46.46,46.03,46.31,101700.0,33.8138,34.0852,33.7698,33.9752,101700.0
2012-05-07 09:35:00,46.24,46.33,46.03,46.17,85500.0,33.9238,33.9898,33.7698,33.8725,85500.0
2012-05-07 09:40:00,46.16,46.16,45.94,46.05,45100.0,33.8651,33.8651,33.7037,33.7844,45100.0
2012-05-07 09:45:00,46.04,46.06,45.89,45.91,54800.0,33.7771,33.7918,33.667,33.6817,54800.0
2012-05-07 09:50:00,45.89,45.91,45.75,45.75,48300.0,33.667,33.6817,33.5643,33.5643,48300.0
2012-05-07 09:55:00,45.74,45.93,45.72,45.88,75500.0,33.557,33.6964,33.5423,33.6597,75500.0
2012-05-07 10:00:00,45.88,46.03,45.79,46.02,64900.0,33.6597,33.7698,33.5937,33.7624,64900.0
2012-05-07 10:05:00,46.03,46.03,45.8,45.85,56300.0,33.7698,33.7698,33.601,33.6377,56300.0
2012-05-07 10:10:00,45.86,45.86,45.62,45.68,62600.0,33.645,33.645,33.469,33.513,62600.0
2012-05-07 10:15:00,45.68,45.75,45.63,45.71,46900.0,33.513,33.5643,33.4763,33.535,46900.0
2012-05-07 10:20:00,45.7,45.73,45.65,45.69,78400.0,33.5276,33.5497,33.491,33.5203,78400.0
2012-05-07 10:25:00,45.67,45.67,45.57,45.66,66200.0,33.5056,33.5056,33.4323,33.4983,66200.0
2012-05-07 10:30:00,45.66,45.67,45.58,45.62,47700.0,33.4983,33.5056,33.4396,33.469,47700.0
2012-05-07 10:35:00,45.62,45.64,45.48,45.49,69500.0,33.469,33.4836,33.3662,33.3736,69500.0
2012-05-07 10:40:00,45.5,45.51,45.34,45.41,71800.0,33.3809,33.3883,33.2635,33.3149,71800.0
2012-05-07 10:45:00,45.41,45.5,45.37,45.44,51700.0,33.3149,33.3809,33.2855,33.3369,51700.0
2012-05-07 10:50:00,45.43,45.45,45.26,45.27,69400.0,33.3296,33.3442,33.2048,33.2122,69400.0
2012-05-07 10:55:00,45.27,45.37,45.25,45.33,72300.0,33.2122,33.2855,33.1975,33.2562,72300.0
2012-05-07 11:00:00,45.34,45.37,45.29,45.32,36700.0,33.2635,33.2855,33.2269,33.2489,36700.0
2012-05-07 11:05:00,45.32,45.41,45.31,45.4,53900.0,33.2489,33.3149,33.2415,33.3076,53900.0
2012-05-07 11:10:00,45.41,45.49,45.38,45.49,39500.0,33.3149,33.3736,33.2929,33.3736,39500.0
2012-05-07 11:15:00,45.48,45.49,45.41,45.43,28300.0,33.3662,33.3736,33.3149,33.3296,28300.0
2012-05-07 11:20:00,45.42,45.56,45.42,45.53,51500.0,33.3222,33.4249,33.3222,33.4029,51500.0
2012-05-07 11:25:00,45.53,45.61,45.51,45.61,32000.0,33.4029,33.4616,33.3883,33.4616,32000.0
2012-05-07 11:30:00,45.61,45.64,45.59,45.63,31200.0,33.4616,33.4836,33.4469,33.4763,31200.0
2012-05-07 11:35:00,45.62,45.68,45.58,45.68,43400.0,33.469,33.513,33.4396,33.513,43400.0
2012-05-07 11:40:00,45.69,45.75,45.62,45.64,37200.0,33.5203,33.5643,33.469,33.4836,37200.0
2012-05-07 11:45:00,45.65,45.73,45.62,45.7,23200.0,33.491,33.5497,33.469,33.5276,23200.0
2012-05-07 11:50:00,45.72,45.8,45.68,45.69,59600.0,33.5423,33.601,33.513,33.5203,59600.0
2012-05-07 11:55:00,45.69,45.72,45.64,45.72,21900.0,33.5203,33.5423,33.4836,33.5423,21900.0
2012-05-07 12:00:00,45.69,45.8,45.69,45.8,33300.0,33.5203,33.601,33.5203,33.601,33300.0
2012-05-07 12:05:00,45.82,46.07,45.81,46.05,71200.0,33.6157,33.7991,33.6083,33.7844,71200.0
2012-05-07 12:10:00,46.04,46.06,45.95,46.03,50600.0,33.7771,33.7918,33.7111,33.7698,50600.0
2012-05-07 12:15:00,46.03,46.07,46.0,46.02,24900.0,33.7698,33.7991,33.7477,33.7624,24900.0
2012-05-07 12:20:00,46.01,46.01,45.94,46.0,29600.0,33.7551,33.7551,33.7037,33.7477,29600.0
2012-05-07 12:25:00,46.0,46.06,45.95,46.06,18100.0,33.7477,33.7918,33.7111,33.7918,18100.0
2012-05-07 12:30:00,46.06,46.21,46.06,46.17,51200.0,33.7918,33.9018,33.7918,33.8725,51200.0
2012-05-07 12:35:00,46.16,46.18,46.05,46.05,33600.0,33.8651,33.8798,33.7844,33.7844,33600.0
2012-05-07 12:40:00,46.05,46.17,46.03,46.15,29900.0,33.7844,33.8725,33.7698,33.8578,29900.0
2012-05-07 12:45:00,46.16,46.32,46.16,46.22,39000.0,33.8651,33.9825,33.8651,33.9091,39000.0
2012-05-07 12:50:00,46.23,46.23,46.09,46.09,22800.0,33.9165,33.9165,33.8138,33.8138,22800.0
2012-05-07 12:55:00,46.08,46.08,45.93,46.0,57600.0,33.8064,33.8064,33.6964,33.7477,57600.0
2012-05-07 13:00:00,46.0,46.02,45.96,45.96,25300.0,33.7477,33.7624,33.7184,33.7184,25300.0
2012-05-07 13:05:00,45.97,46.0,45.96,45.97,23600.0,33.7257,33.7477,33.7184,33.7257,23600.0
2012-05-07 13:10:00,45.97,45.97,45.92,45.95,53000.0,33.7257,33.7257,33.6891,33.7111,53000.0
2012-05-07 13:15:00,45.95,46.07,45.94,46.07,42100.0,33.7111,33.7991,33.7037,33.7991,42100.0
2012-05-07 13:20:00,46.07,46.22,46.06,46.21,65900.0,33.7991,33.9091,33.7918,33.9018,65900.0
2012-05-07 13:25:00,46.2,46.2,46.09,46.09,45600.0,33.8945,33.8945,33.8138,33.8138,45600.0
2012-05-07 13:30:00,46.09,46.13,46.03,46.08,37100.0,33.8138,33.8431,33.7698,33.8064,37100.0
2012-05-07 13:35:00,46.09,46.09,46.03,46.05,43900.0,33.8138,33.8138,33.7698,33.7844,43900.0
2012-05-07 13:40:00,46.05,46.07,46.0,46.02,50700.0,33.7844,33.7991,33.7477,33.7624,50700.0
2012-05-07 13:45:00,46.02,46.08,45.98,45.99,36300.0,33.7624,33.8064,33.7331,33.7404,36300.0
2012-05-07 13:50:00,46.0,46.07,45.96,46.05,70400.0,33.7477,33.7991,33.7184,33.7844,70400.0
2012-05-07 13:55:00,46.05,46.12,46.03,46.04,25300.0,33.7844,33.8358,33.7698,33.7771,25300.0
2012-05-07 14:00:00,46.05,46.1,46.0,46.08,31700.0,33.7844,33.8211,33.7477,33.8064,31700.0
2012-05-07 14:05:00,46.09,46.18,46.08,46.11,48200.0,33.8138,33.8798,33.8064,33.8284,48200.0
2012-05-07 14:10:00,46.1,46.15,46.08,46.15,25200.0,33.8211,33.8578,33.8064,33.8578,25200.0
2012-05-07 14:15:00,46.15,46.21,46.07,46.08,38400.0,33.8578,33.9018,33.7991,33.8064,38400.0
2012-05-07 14:20:00,46.08,46.15,46.03,46.09,39500.0,33.8064,33.8578,33.7698,33.8138,39500.0
2012-05-07 14:25:00,46.1,46.13,46.04,46.04,19100.0,33.8211,33.8431,33.7771,33.7771,19100.0
2012-05-07 14:30:00,46.05,46.08,46.02,46.05,29000.0,33.7844,33.8064,33.7624,33.7844,29000.0
2012-05-07 14:35:00,46.05,46.05,45.99,46.01,47800.0,33.7844,33.7844,33.7404,33.7551,47800.0
2012-05-07 14:40:00,46.01,46.05,46.0,46.03,27400.0,33.7551,33.7844,33.7477,33.7698,27400.0
2012-05-07 14:45:00,46.03,46.04,45.94,45.94,39900.0,33.7698,33.7771,33.7037,33.7037,39900.0
2012-05-07 14:50:00,45.94,45.97,45.91,45.92,65300.0,33.7037,33.7257,33.6817,33.6891,65300.0
2012-05-07 14:55:00,45.92,46.0,45.92,45.99,39800.0,33.6891,33.7477,33.6891,33.7404,39800.0
2012-05-07 15:00:00,45.98,46.01,45.95,45.96,30500.0,33.7331,33.7551,33.7111,33.7184,30500.0
2012-05-07 15:05:00,45.96,45.96,45.89,45.9,58500.0,33.7184,33.7184,33.667,33.6744,58500.0
2012-05-07 15:10:00,45.89,45.96,45.89,45.93,85500.0,33.667,33.7184,33.667,33.6964,85500.0
2012-05-07 15:15:00,45.93,45.94,45.91,45.94,76100.0,33.6964,33.7037,33.6817,33.7037,76100.0
2012-05-07 15:20:00,45.93,45.95,45.92,45.93,56800.0,33.6964,33.7111,33.6891,33.6964,56800.0
2012-05-07 15:25:00,45.93,45.95,45.92,45.92,105000.0,33.6964,33.7111,33.6891,33.6891,105000.0
2012-05-07 15:30:00,45.92,45.97,45.9,45.95,62500.0,33.6891,33.7257,33.6744,33.7111,62500.0
2012-05-07 15:35:00,45.95,45.98,45.94,45.96,130900.0,33.7111,33.7331,33.7037,33.7184,130900.0
2012-05-07 15:40:00,45.95,45.98,45.95,45.97,65700.0,33.7111,33.7331,33.7111,33.7257,65700.0
2012-05-07 15:45:00,45.97,46.01,45.95,45.99,118000.0,33.7257,33.7551,33.7111,33.7404,118000.0
2012-05-07 15:50:00,45.99,46.01,45.94,46.0,318800.0,33.7404,33.7551,33.7037,33.7477,318800.0
2012-05-07 15:55:00,46.01,46.15,45.96,46.15,632700.0,33.7551,33.8578,33.7184,33.8578,632700.0
2012-05-08 09:30:00,45.41,45.72,45.3,45.48,202400.0,33.3149,33.5423,33.2342,33.3662,202400.0
2012-05-08 09:35:00,45.47,45.59,45.16,45.2,197900.0,33.3589,33.4469,33.1315,33.1608,197900.0
2012-05-08 09:40:00,45.22,45.22,44.61,44.61,470300.0,33.1755,33.1755,32.728,32.728,470300.0
2012-05-08 09:45:00,44.62,44.65,44.5,44.59,299800.0,32.7353,32.7573,32.6473,32.7133,299800.0
2012-05-08 09:50:00,44.6,44.61,44.36,44.49,295400.0,32.7206,32.728,32.5446,32.6399,295400.0
2012-05-08 09:55:00,44.45,44.58,44.45,44.49,195800.0,32.6106,32.706,32.6106,32.6399,195800.0
2012-05-08 10:00:00,44.5,44.57,44.35,44.55,222200.0,32.6473,32.6986,32.5372,32.684,222200.0
2012-05-08 10:05:00,44.55,44.57,44.39,44.43,165500.0,32.684,32.6986,32.5666,32.5959,165500.0
2012-05-08 10:10:00,44.41,44.51,44.33,44.47,242900.0,32.5812,32.6546,32.5226,32.6253,242900.0
2012-05-08 10:15:00,44.48,44.78,44.43,44.74,273800.0,32.6326,32.8527,32.5959,32.8233,273800.0
2012-05-08 10:20:00,44.74,44.77,44.62,44.71,164800.0,32.8233,32.8454,32.7353,32.8013,164800.0
2012-05-08 10:25:00,44.72,44.86,44.68,44.82,210200.0,32.8087,32.9114,32.7793,32.882,210200.0
2012-05-08 10:30:00,44.82,44.84,44.71,44.75,138400.0,32.882,32.8967,32.8013,32.8307,138400.0
2012-05-08 10:35:00,44.75,44.82,44.71,44.78,192800.0,32.8307,32.882,32.8013,32.8527,192800.0
2012-05-08 10:40:00,44.77,44.88,44.76,44.79,160800.0,32.8454,32.9261,32.838,32.86,160800.0
2012-05-08 10:45:00,44.79,44.8,44.65,44.7,137300.0,32.86,32.8674,32.7573,32.794,137300.0
2012-05-08 10:50:00,44.7,44.82,44.7,44.8,156900.0,32.794,32.882,32.794,32.8674,156900.0
2012-05-08 10:55:00,44.8,44.87,44.69,44.75,106100.0,32.8674,32.9187,32.7867,32.8307,106100.0
2012-05-08 11:00:00,44.75,44.79,44.63,44.72,148500.0,32.8307,32.86,32.7426,32.8087,148500.0
2012-05-08 11:05:00,44.71,44.71,44.55,44.65,100200.0,32.8013,32.8013,32.684,32.7573,100200.0
2012-05-08 11:10:00,44.64,44.65,44.48,44.52,89700.0,32.75,32.7573,32.6326,32.6619,89700.0
2012-05-08 11:15:00,44.52,44.62,44.42,44.61,117400.0,32.6619,32.7353,32.5886,32.728,117400.0
2012-05-08 11:20:00,44.61,44.68,44.56,44.63,106000.0,32.728,32.7793,32.6913,32.7426,106000.0
2012-05-08 11:25:00,44.62,44.79,44.62,44.71,111800.0,32.7353,32.86,32.7353,32.8013,111800.0
2012-05-08 11:30:00,44.71,44.72,44.63,44.66,57600.0,32.8013,32.8087,32.7426,32.7647,57600.0
2012-05-08 11:35:00,44.64,44.8,44.64,44.72,108300.0,32.75,32.8674,32.75,32.8087,108300.0
2012-05-08 11:40:00,44.7,44.82,44.7,44.74,120600.0,32.794,32.882,32.794,32.8233,120600.0
2012-05-08 11:45:00,44.73,44.79,44.7,44.7,39800.0,32.816,32.86,32.794,32.794,39800.0
2012-05-08 11:50:00,44.71,44.75,44.69,44.74,41800.0,32.8013,32.8307,32.7867,32.8233,41800.0
2012-05-08 11:55:00,44.73,44.74,44.65,44.74,38700.0,32.816,32.8233,32.7573,32.8233,38700.0
2012-05-08 12:00:00,44.73,44.76,44.63,44.67,48300.0,32.816,32.838,32.7426,32.772,48300.0
2012-05-08 12:05:00,44.66,44.66,44.57,44.58,40600.0,32.7647,32.7647,32.6986,32.706,40600.0
2012-05-08 12:10:00,44.58,44.66,44.54,44.62,31300.0,32.706,32.7647,32.6766,32.7353,31300.0
2012-05-08 12:15:00,44.63,44.63,44.58,44.6,39300.0,32.7426,32.7426,32.706,32.7206,39300.0
2012-05-08 12:20:00,44.61,44.62,44.4,44.42,72000.0,32.728,32.7353,32.5739,32.5886,72000.0
2012-05-08 12:25:00,44.42,44.53,44.39,44.42,66700.0,32.5886,32.6693,32.5666,32.5886,66700.0
2012-05-08 12:30:00,44.41,44.44,44.34,44.44,61600.0,32.5812,32.6033,32.5299,32.6033,61600.0
2012-05-08 12:35:00,44.45,44.46,44.33,44.42,47300.0,32.6106,32.6179,32.5226,32.5886,47300.0
2012-05-08 12:40:00,44.43,44.48,44.36,44.42,45700.0,32.5959,32.6326,32.5446,32.5886,45700.0
2012-05-08 12:45:00,44.42,44.49,44.39,44.47,53400.0,32.5886,32.6399,32.5666,32.6253,53400.0
2012-05-08 12:50:00,44.47,44.51,44.4,44.44,88000.0,32.6253,32.6546,32.5739,32.6033,88000.0
2012-05-08 12:55:00,44.45,44.48,44.39,44.41,49500.0,32.6106,32.6326,32.5666,32.5812,49500.0
2012-05-08 13:00:00,44.39,44.44,44.37,44.42,48200.0,32.5666,32.6033,32.5519,32.5886,48200.0
2012-05-08 13:05:00,44.43,44.46,44.38,44.38,39000.0,32.5959,32.6179,32.5592,32.5592,39000.0
2012-05-08 13:10:00,44.38,44.52,44.32,44.49,62200.0,32.5592,32.6619,32.5152,32.6399,62200.0
2012-05-08 13:15:00,44.5,44.56,44.49,44.55,41800.0,32.6473,32.6913,32.6399,32.684,41800.0
2012-05-08 13:20:00,44.55,44.57,44.41,44.41,30700.0,32.684,32.6986,32.5812,32.5812,30700.0
2012-05-08 13:25:00,44.41,44.57,44.41,44.57,87600.0,32.5812,32.6986,32.5812,32.6986,87600.0
2012-05-08 13:30:00,44.57,44.63,44.57,44.61,29000.0,32.6986,32.7426,32.6986,32.728,29000.0
2012-05-08 13:35:00,44.59,44.59,44.51,44.54,35300.0,32.7133,32.7133,32.6546,32.6766,35300.0
2012-05-08 13:40:00,44.54,44.54,44.47,44.47,16500.0,32.6766,32.6766,32.6253,32.6253,16500.0
2012-05-08 13:45:00,44.48,44.59,44.44,44.45,98500.0,32.6326,32.7133,32.6033,32.6106,98500.0
2012-05-08 13:50:00,44.45,44.47,44.28,44.28,95200.0,32.6106,32.6253,32.4859,32.4859,95200.0
2012-05-08 13:55:00,44.28,44.29,44.22,44.26,103000.0,32.4859,32.4932,32.4419,32.4712,103000.0
2012-05-08 14:00:00,44.26,44.38,44.26,44.37,90700.0,32.4712,32.5592,32.4712,32.5519,90700.0
2012-05-08 14:05:00,44.38,44.51,44.38,44.5,102100.0,32.5592,32.6546,32.5592,32.6473,102100.0
2012-05-08 14:10:00,44.5,44.53,44.48,44.51,60700.0,32.6473,32.6693,32.6326,32.6546,60700.0
2012-05-08 14:15:00,44.51,44.54,44.49,44.5,39000.0,32.6546,32.6766,32.6399,32.6473,39000.0
2012-05-08 14:20:00,44.49,44.55,44.46,44.46,40600.0,32.6399,32.684,32.6179,32.6179,40600.0
2012-05-08 14:25:00,44.46,44.54,44.41,44.53,60700.0,32.6179,32.6766,32.5812,32.6693,60700.0
2012-05-08 14:30:00,44.53,44.59,44.53,44.59,40800.0,32.6693,32.7133,32.6693,32.7133,40800.0
2012-05-08 14:35:00,44.58,44.62,44.56,44.61,62000.0,32.706,32.7353,32.6913,32.728,62000.0
2012-05-08 14:40:00,44.61,44.63,44.52,44.52,58300.0,32.728,32.7426,32.6619,32.6619,58300.0
2012-05-08 14:45:00,44.53,44.59,44.51,44.57,30400.0,32.6693,32.7133,32.6546,32.6986,30400.0
2012-05-08 14:50:00,44.58,44.68,44.58,44.65,63400.0,32.706,32.7793,32.706,32.7573,63400.0
2012-05-08 14:55:00,44.64,44.67,44.61,44.61,41400.0,32.75,32.772,32.728,32.728,41400.0
2012-05-08 15:00:00,44.61,44.64,44.56,44.61,84500.0,32.728,32.75,32.6913,32.728,84500.0
2012-05-08 15:05:00,44.61,44.7,44.6,44.67,81000.0,32.728,32.794,32.7206,32.772,81000.0
2012-05-08 15:10:00,44.67,44.75,44.66,44.72,92000.0,32.772,32.8307,32.7647,32.8087,92000.0
2012-05-08 15:15:00,44.72,44.91,44.69,44.91,126900.0,32.8087,32.9481,32.7867,32.9481,126900.0
2012-05-08 15:20:00,44.9,44.92,44.76,44.78,104600.0,32.9407,32.9554,32.838,32.8527,104600.0
2012-05-08 15:25:00,44.78,44.83,44.75,44.8,74600.0,32.8527,32.8894,32.8307,32.8674,74600.0
2012-05-08 15:30:00,44.8,44.86,44.79,44.79,72800.0,32.8674,32.9114,32.86,32.86,72800.0
2012-05-08 15:35:00,44.8,44.82,44.73,44.79,81100.0,32.8674,32.882,32.816,32.86,81100.0
2012-05-08 15:40:00,44.79,44.84,44.69,44.71,111400.0,32.86,32.8967,32.7867,32.8013,111400.0
2012-05-08 15:45:00,44.71,44.75,44.66,44.69,124400.0,32.8013,32.8307,32.7647,32.7867,124400.0
2012-05-08 15:50:00,44.69,44.79,44.69,44.78,159000.0,32.7867,32.86,32.7867,32.8527,159000.0
2012-05-08 15:55:00,44.78,44.82,44.72,44.75,441100.0,32.8527,32.882,32.8087,32.8307,441100.0
2012-05-09 09:30:00,44.13,44.32,44.01,44.22,380300.0,32.3758,32.5152,32.2878,32.4419,380300.0
2012-05-09 09:35:00,44.22,44.41,44.16,44.23,137200.0,32.4419,32.5812,32.3978,32.4492,137200.0
2012-05-09 09:40:00,44.19,44.3,44.13,44.23,176400.0,32.4198,32.5005,32.3758,32.4492,176400.0
2012-05-09 09:45:00,44.23,44.29,44.08,44.09,148800.0,32.4492,32.4932,32.3391,32.3465,148800.0
2012-05-09 09:50:00,44.09,44.18,44.0,44.02,218000.0,32.3465,32.4125,32.2804,32.2951,218000.0
2012-05-09 09:55:00,44.03,44.18,43.95,44.1,145900.0,32.3025,32.4125,32.2438,32.3538,145900.0
2012-05-09 10:00:00,44.1,44.16,43.97,44.12,205700.0,32.3538,32.3978,32.2584,32.3685,205700.0
2012-05-09 10:05:00,44.14,44.49,44.09,44.33,362100.0,32.3832,32.6399,32.3465,32.5226,362100.0
2012-05-09 10:10:00,44.38,44.8,44.34,44.76,201500.0,32.5592,32.8674,32.5299,32.838,201500.0
2012-05-09 10:15:00,44.76,45.06,44.76,45.06,191600.0,32.838,33.0581,32.838,33.0581,191600.0
2012-05-09 10:20:00,45.07,45.19,44.87,44.91,199900.0,33.0655,33.1535,32.9187,32.9481,199900.0
2012-05-09 10:25:00,44.91,45.46,44.91,45.41,253500.0,32.9481,33.3516,32.9481,33.3149,253500.0
2012-05-09 10:30:00,45.41,45.74,45.38,45.74,181500.0,33.3149,33.557,33.2929,33.557,181500.0
2012-05-09 10:35:00,45.74,46.01,45.66,45.89,277500.0,33.557,33.7551,33.4983,33.667,277500.0
2012-05-09 10:40:00,45.88,45.88,45.56,45.82,248100.0,33.6597,33.6597,33.4249,33.6157,248100.0
2012-05-09 10:45:00,45.84,45.84,45.68,45.72,135500.0,33.6304,33.6304,33.513,33.5423,135500.0
2012-05-09 10:50:00,45.72,45.85,45.62,45.78,80300.0,33.5423,33.6377,33.469,33.5863,80300.0
2012-05-09 10:55:00,45.78,45.79,45.61,45.69,64900.0,33.5863,33.5937,33.4616,33.5203,64900.0
2012-05-09 11:00:00,45.69,45.96,45.64,45.96,107700.0,33.5203,33.7184,33.4836,33.7184,107700.0
2012-05-09 11:05:00,45.96,46.27,45.9,46.22,256300.0,33.7184,33.9458,33.6744,33.9091,256300.0
2012-05-09 11:10:00,46.24,46.44,46.14,46.33,199700.0,33.9238,34.0705,33.8505,33.9898,199700.0
2012-05-09 11:15:00,46.33,46.44,46.28,46.43,159000.0,33.9898,34.0705,33.9532,34.0632,159000.0
2012-05-09 11:20:00,46.4,46.5,46.36,46.39,129700.0,34.0412,34.1146,34.0119,34.0339,129700.0
2012-05-09 11:25:00,46.39,46.46,46.26,46.29,75800.0,34.0339,34.0852,33.9385,33.9605,75800.0
2012-05-09 11:30:00,46.27,46.28,46.18,46.25,80400.0,33.9458,33.9532,33.8798,33.9312,80400.0
2012-05-09 11:35:00,46.25,46.5,46.25,46.49,50900.0,33.9312,34.1146,33.9312,34.1072,50900.0
2012-05-09 11:40:00,46.49,46.61,46.45,46.57,160400.0,34.1072,34.1953,34.0779,34.1659,160400.0
2012-05-09 11:45:00,46.57,46.7,46.56,46.63,111000.0,34.1659,34.2613,34.1586,34.2099,111000.0
2012-05-09 11:50:00,46.64,46.76,46.63,46.75,132800.0,34.2173,34.3053,34.2099,34.298,132800.0
2012-05-09 11:55:00,46.74,46.84,46.55,46.57,154100.0,34.2906,34.364,34.1512,34.1659,154100.0
2012-05-09 12:00:00,46.58,46.62,46.43,46.61,122200.0,34.1733,34.2026,34.0632,34.1953,122200.0
2012-05-09 12:05:00,46.59,46.87,46.55,46.78,129500.0,34.1806,34.386,34.1512,34.32,129500.0
2012-05-09 12:10:00,46.8,46.86,46.69,46.78,83900.0,34.3347,34.3787,34.254,34.32,83900.0
2012-05-09 12:15:00,46.76,46.89,46.73,46.85,69900.0,34.3053,34.4007,34.2833,34.3713,69900.0
2012-05-09 12:20:00,46.85,46.91,46.75,46.79,69900.0,34.3713,34.4154,34.298,34.3273,69900.0
2012-05-09 12:25:00,46.79,46.91,46.76,46.81,49900.0,34.3273,34.4154,34.3053,34.342,49900.0
2012-05-09 12:30:00,46.8,46.83,46.71,46.8,91700.0,34.3347,34.3567,34.2686,34.3347,91700.0
2012-05-09 12:35:00,46.81,46.85,46.72,46.77,165400.0,34.342,34.3713,34.276,34.3127,165400.0
2012-05-09 12:40:00,46.77,46.79,46.61,46.69,63100.0,34.3127,34.3273,34.1953,34.254,63100.0
2012-05-09 12:45:00,46.68,46.74,46.61,46.61,83400.0,34.2466,34.2906,34.1953,34.1953,83400.0
2012-05-09 12:50:00,46.62,46.75,46.61,46.73,44600.0,34.2026,34.298,34.1953,34.2833,44600.0
2012-05-09 12:55:00,46.73,46.86,46.73,46.8,62200.0,34.2833,34.3787,34.2833,34.3347,62200.0
2012-05-09 13:00:00,46.81,46.87,46.77,46.84,49000.0,34.342,34.386,34.3127,34.364,49000.0
2012-05-09 13:05:00,46.84,46.87,46.74,46.74,58800.0,34.364,34.386,34.2906,34.2906,58800.0
2012-05-09 13:10:00,46.75,46.86,46.68,46.84,89900.0,34.298,34.3787,34.2466,34.364,89900.0
2012-05-09 13:15:00,46.84,47.03,46.84,46.96,76300.0,34.364,34.5034,34.364,34.452,76300.0
2012-05-09 13:20:00,46.9,47.18,46.9,47.13,113900.0,34.408,34.6134,34.408,34.5768,113900.0
2012-05-09 13:25:00,47.13,47.23,46.99,47.07,125600.0,34.5768,34.6501,34.4741,34.5327,125600.0
2012-05-09 13:30:00,47.08,47.13,46.99,47.09,68700.0,34.5401,34.5768,34.4741,34.5474,68700.0
2012-05-09 13:35:00,47.1,47.1,46.9,46.95,85900.0,34.5548,34.5548,34.408,34.4447,85900.0
2012-05-09 13:40:00,46.95,47.07,46.93,46.94,69500.0,34.4447,34.5327,34.43,34.4374,69500.0
2012-05-09 13:45:00,46.95,47.02,46.95,47.01,34900.0,34.4447,34.4961,34.4447,34.4887,34900.0
2012-05-09 13:50:00,46.99,47.05,46.94,46.97,47500.0,34.4741,34.5181,34.4374,34.4594,47500.0
2012-05-09 13:55:00,46.97,47.0,46.9,47.0,58700.0,34.4594,34.4814,34.408,34.4814,58700.0
2012-05-09 14:00:00,46.99,47.04,46.95,46.98,94500.0,34.4741,34.5107,34.4447,34.4667,94500.0
2012-05-09 14:05:00,46.97,46.97,46.85,46.94,85300.0,34.4594,34.4594,34.3713,34.4374,85300.0
2012-05-09 14:10:00,46.93,46.95,46.73,46.74,87300.0,34.43,34.4447,34.2833,34.2906,87300.0
2012-05-09 14:15:00,46.74,46.78,46.57,46.65,245500.0,34.2906,34.32,34.1659,34.2246,245500.0
2012-05-09 14:20:00,46.65,46.89,46.65,46.85,129700.0,34.2246,34.4007,34.2246,34.3713,129700.0
2012-05-09 14:25:00,46.83,46.93,46.83,46.89,77700.0,34.3567,34.43,34.3567,34.4007,77700.0
2012-05-09 14:30:00,46.9,46.92,46.81,46.83,60800.0,34.408,34.4227,34.342,34.3567,60800.0
2012-05-09 14:35:00,46.82,46.89,46.68,46.76,118200.0,34.3493,34.4007,34.2466,34.3053,118200.0
2012-05-09 14:40:00,46.76,46.77,46.59,46.59,129100.0,34.3053,34.3127,34.1806,34.1806,129100.0
2012-05-09 14:45:00,46.58,46.64,46.56,46.59,70800.0,34.1733,34.2173,34.1586,34.1806,70800.0
2012-05-09 14:50:00,46.6,46.68,46.58,46.62,76100.0,34.1879,34.2466,34.1733,34.2026,76100.0
2012-05-09 14:55:00,46.61,46.63,46.57,46.61,76000.0,34.1953,34.2099,34.1659,34.1953,76000.0
2012-05-09 15:00:00,46.59,46.62,46.53,46.54,85200.0,34.1806,34.2026,34.1366,34.1439,85200.0
2012-05-09 15:05:00,46.54,46.57,46.49,46.52,100600.0,34.1439,34.1659,34.1072,34.1292,100600.0
2012-05-09 15:10:00,46.52,46.53,46.48,46.51,114500.0,34.1292,34.1366,34.0999,34.1219,114500.0
2012-05-09 15:15:00,46.51,46.55,46.45,46.49,148000.0,34.1219,34.1512,34.0779,34.1072,148000.0
2012-05-09 15:20:00,46.5,46.63,46.48,46.6,155100.0,34.1146,34.2099,34.0999,34.1879,155100.0
2012-05-09 15:25:00,46.6,46.63,46.53,46.53,95100.0,34.1879,34.2099,34.1366,34.1366,95100.0
2012-05-09 15:30:00,46.53,46.7,46.52,46.7,121800.0,34.1366,34.2613,34.1292,34.2613,121800.0
2012-05-09 15:35:00,46.69,46.71,46.64,46.66,157300.0,34.254,34.2686,34.2173,34.2319,157300.0
2012-05-09 15:40:00,46.66,46.66,46.6,46.63,193200.0,34.2319,34.2319,34.1879,34.2099,193200.0
2012-05-09 15:45:00,46.64,46.7,46.6,46.67,191100.0,34.2173,34.2613,34.1879,34.2393,191100.0
2012-05-09 15:50:00,46.68,46.72,46.56,46.59,348100.0,34.2466,34.276,34.1586,34.1806,348100.0
2012-05-09 15:55:00,46.59,46.6,46.51,46.55,495700.0,34.1806,34.1879,34.1219,34.1512,495700.0
2012-05-10 09:30:00,47.07,47.12,46.77,46.92,187700.0,34.5327,34.5694,34.3127,34.4227,187700.0
2012-05-10 09:35:00,46.93,47.04,46.75,47.0,187000.0,34.43,34.5107,34.298,34.4814,187000.0
2012-05-10 09:40:00,47.03,47.05,46.57,46.97,107300.0,34.5034,34.5181,34.1659,34.4594,107300.0
2012-05-10 09:45:00,46.95,46.96,46.76,46.81,68900.0,34.4447,34.452,34.3053,34.342,68900.0
2012-05-10 09:50:00,46.81,47.03,46.81,46.96,83300.0,34.342,34.5034,34.342,34.452,83300.0
2012-05-10 09:55:00,46.96,47.22,46.96,47.14,110600.0,34.452,34.6428,34.452,34.5841,110600.0
2012-05-10 10:00:00,47.12,47.21,47.0,47.16,60600.0,34.5694,34.6355,34.4814,34.5988,60600.0
2012-05-10 10:05:00,47.16,47.18,47.02,47.09,88800.0,34.5988,34.6134,34.4961,34.5474,88800.0
2012-05-10 10:10:00,47.09,47.2,47.09,47.17,51300.0,34.5474,34.6281,34.5474,34.6061,51300.0
2012-05-10 10:15:00,47.17,47.18,47.02,47.08,56600.0,34.6061,34.6134,34.4961,34.5401,56600.0
2012-05-10 10:20:00,47.06,47.09,46.76,46.77,79500.0,34.5254,34.5474,34.3053,34.3127,79500.0
2012-05-10 10:25:00,46.76,46.86,46.66,46.8,59000.0,34.3053,34.3787,34.2319,34.3347,59000.0
2012-05-10 10:30:00,46.79,46.84,46.68,46.79,35100.0,34.3273,34.364,34.2466,34.3273,35100.0
2012-05-10 10:35:00,46.79,46.81,46.71,46.72,31000.0,34.3273,34.342,34.2686,34.276,31000.0
2012-05-10 10:40:00,46.74,46.86,46.66,46.68,50600.0,34.2906,34.3787,34.2319,34.2466,50600.0
2012-05-10 10:45:00,46.67,46.76,46.61,46.72,70900.0,34.2393,34.3053,34.1953,34.276,70900.0
2012-05-10 10:50:00,46.71,46.82,46.7,46.75,45100.0,34.2686,34.3493,34.2613,34.298,45100.0
2012-05-10 10:55:00,46.76,46.79,46.62,46.71,34100.0,34.3053,34.3273,34.2026,34.2686,34100.0
2012-05-10 11:00:00,46.69,46.74,46.58,46.58,55100.0,34.254,34.2906,34.1733,34.1733,55100.0
2012-05-10 11:05:00,46.57,46.63,46.44,46.48,67600.0,34.1659,34.2099,34.0705,34.0999,67600.0
2012-05-10 11:10:00,46.46,46.55,46.46,46.51,42400.0,34.0852,34.1512,34.0852,34.1219,42400.0
2012-05-10 11:15:00,46.51,46.59,46.5,46.56,51400.0,34.1219,34.1806,34.1146,34.1586,51400.0
2012-05-10 11:20:00,46.57,46.58,46.51,46.57,52100.0,34.1659,34.1733,34.1219,34.1659,52100.0
2012-05-10 11:25:00,46.58,46.63,46.52,46.63,27200.0,34.1733,34.2099,34.1292,34.2099,27200.0
2012-05-10 11:30:00,46.63,46.69,46.58,46.62,36700.0,34.2099,34.254,34.1733,34.2026,36700.0
2012-05-10 11:35:00,46.6,46.61,46.47,46.54,44100.0,34.1879,34.1953,34.0926,34.1439,44100.0
2012-05-10 11:40:00,46.55,46.56,46.36,46.38,45600.0,34.1512,34.1586,34.0119,34.0265,45600.0
2012-05-10 11:45:00,46.38,46.42,46.22,46.33,106900.0,34.0265,34.0559,33.9091,33.9898,106900.0
2012-05-10 11:50:00,46.35,46.42,46.25,46.25,25200.0,34.0045,34.0559,33.9312,33.9312,25200.0
2012-05-10 11:55:00,46.24,46.26,46.16,46.23,30600.0,33.9238,33.9385,33.8651,33.9165,30600.0
2012-05-10 12:00:00,46.24,46.24,46.13,46.17,54900.0,33.9238,33.9238,33.8431,33.8725,54900.0
2012-05-10 12:05:00,46.18,46.29,46.08,46.27,48000.0,33.8798,33.9605,33.8064,33.9458,48000.0
2012-05-10 12:10:00,46.28,46.35,46.25,46.3,30000.0,33.9532,34.0045,33.9312,33.9678,30000.0
2012-05-10 12:15:00,46.3,46.38,46.28,46.38,40900.0,33.9678,34.0265,33.9532,34.0265,40900.0
2012-05-10 12:20:00,46.38,46.39,46.25,46.26,40300.0,34.0265,34.0339,33.9312,33.9385,40300.0
2012-05-10 12:25:00,46.25,46.4,46.25,46.38,50600.0,33.9312,34.0412,33.9312,34.0265,50600.0
2012-05-10 12:30:00,46.37,46.4,46.34,46.34,16700.0,34.0192,34.0412,33.9972,33.9972,16700.0
2012-05-10 12:35:00,46.34,46.43,46.34,46.38,24600.0,33.9972,34.0632,33.9972,34.0265,24600.0
2012-05-10 12:40:00,46.37,46.48,46.36,46.48,13500.0,34.0192,34.0999,34.0119,34.0999,13500.0
2012-05-10 12:45:00,46.48,46.51,46.43,46.48,17500.0,34.0999,34.1219,34.0632,34.0999,17500.0
2012-05-10 12:50:00,46.48,46.55,46.46,46.54,21900.0,34.0999,34.1512,34.0852,34.1439,21900.0
2012-05-10 12:55:00,46.55,46.55,46.44,46.52,47200.0,34.1512,34.1512,34.0705,34.1292,47200.0
2012-05-10 13:00:00,46.51,46.52,46.36,46.4,37500.0,34.1219,34.1292,34.0119,34.0412,37500.0
2012-05-10 13:05:00,46.39,46.41,46.32,46.4,42000.0,34.0339,34.0485,33.9825,34.0412,42000.0
2012-05-10 13:10:00,46.39,46.42,46.34,46.38,28600.0,34.0339,34.0559,33.9972,34.0265,28600.0
2012-05-10 13:15:00,46.39,46.46,46.38,46.4,33400.0,34.0339,34.0852,34.0265,34.0412,33400.0
2012-05-10 13:20:00,46.4,46.42,46.34,46.35,39900.0,34.0412,34.0559,33.9972,34.0045,39900.0
2012-05-10 13:25:00,46.36,46.51,46.35,46.45,102600.0,34.0119,34.1219,34.0045,34.0779,102600.0
2012-05-10 13:30:00,46.46,46.56,46.45,46.55,37200.0,34.0852,34.1586,34.0779,34.1512,37200.0
2012-05-10 13:35:00,46.53,46.55,46.5,46.51,32900.0,34.1366,34.1512,34.1146,34.1219,32900.0
2012-05-10 13:40:00,46.52,46.53,46.48,46.52,34200.0,34.1292,34.1366,34.0999,34.1292,34200.0
2012-05-10 13:45:00,46.52,46.56,46.48,46.52,118900.0,34.1292,34.1586,34.0999,34.1292,118900.0
2012-05-10 13:50:00,46.52,46.54,46.47,46.5,188600.0,34.1292,34.1439,34.0926,34.1146,188600.0
2012-05-10 13:55:00,46.5,46.5,46.35,46.4,92100.0,34.1146,34.1146,34.0045,34.0412,92100.0
2012-05-10 14:00:00,46.39,46.44,46.35,46.39,67700.0,34.0339,34.0705,34.0045,34.0339,67700.0
2012-05-10 14:05:00,46.39,46.45,46.36,46.4,40800.0,34.0339,34.0779,34.0119,34.0412,40800.0
2012-05-10 14:10:00,46.4,46.43,46.34,46.39,42400.0,34.0412,34.0632,33.9972,34.0339,42400.0
2012-05-10 14:15:00,46.41,46.43,46.36,46.37,77400.0,34.0485,34.0632,34.0119,34.0192,77400.0
2012-05-10 14:20:00,46.36,46.38,46.31,46.36,36500.0,34.0119,34.0265,33.9752,34.0119,36500.0
2012-05-10 14:25:00,46.37,46.4,46.3,46.33,44300.0,34.0192,34.0412,33.9678,33.9898,44300.0
2012-05-10 14:30:00,46.33,46.34,46.27,46.32,36500.0,33.9898,33.9972,33.9458,33.9825,36500.0
2012-05-10 14:35:00,46.32,46.36,46.28,46.3,44600.0,33.9825,34.0119,33.9532,33.9678,44600.0
2012-05-10 14:40:00,46.28,46.34,46.24,46.27,33500.0,33.9532,33.9972,33.9238,33.9458,33500.0
2012-05-10 14:45:00,46.28,46.3,46.2,46.2,51700.0,33.9532,33.9678,33.8945,33.8945,51700.0
2012-05-10 14:50:00,46.21,46.25,46.17,46.2,65900.0,33.9018,33.9312,33.8725,33.8945,65900.0
2012-05-10 14:55:00,46.21,46.21,46.08,46.08,50000.0,33.9018,33.9018,33.8064,33.8064,50000.0
2012-05-10 15:00:00,46.07,46.24,46.07,46.23,96400.0,33.7991,33.9238,33.7991,33.9165,96400.0
2012-05-10 15:05:00,46.22,46.24,46.12,46.16,55400.0,33.9091,33.9238,33.8358,33.8651,55400.0
2012-05-10 15:10:00,46.16,46.17,46.09,46.11,44800.0,33.8651,33.8725,33.8138,33.8284,44800.0
2012-05-10 15:15:00,46.11,46.19,46.11,46.18,66600.0,33.8284,33.8871,33.8284,33.8798,66600.0
2012-05-10 15:20:00,46.19,46.21,46.14,46.14,56000.0,33.8871,33.9018,33.8505,33.8505,56000.0
2012-05-10 15:25:00,46.13,46.23,46.13,46.16,63900.0,33.8431,33.9165,33.8431,33.8651,63900.0
2012-05-10 15:30:00,46.19,46.19,46.11,46.13,81700.0,33.8871,33.8871,33.8284,33.8431,81700.0
2012-05-10 15:35:00,46.12,46.14,46.1,46.14,62400.0,33.8358,33.8505,33.8211,33.8505,62400.0
2012-05-10 15:40:00,46.13,46.21,46.09,46.17,93400.0,33.8431,33.9018,33.8138,33.8725,93400.0
2012-05-10 15:45:00,46.16,46.27,46.13,46.26,144500.0,33.8651,33.9458,33.8431,33.9385,144500.0
2012-05-10 15:50:00,46.26,46.26,46.12,46.16,225700.0,33.9385,33.9385,33.8358,33.8651,225700.0
2012-05-10 15:55:00,46.16,46.22,46.13,46.19,352200.0,33.8651,33.9091,33.8431,33.8871,352200.0
2012-05-11 09:30:00,45.79,45.86,45.56,45.67,152900.0,33.5937,33.645,33.4249,33.5056,152900.0
2012-05-11 09:35:00,45.68,45.9,45.61,45.72,100500.0,33.513,33.6744,33.4616,33.5423,100500.0
2012-05-11 09:40:00,45.68,45.75,45.64,45.69,140400.0,33.513,33.5643,33.4836,33.5203,140400.0
2012-05-11 09:45:00,45.69,45.75,45.67,45.75,71500.0,33.5203,33.5643,33.5056,33.5643,71500.0
2012-05-11 09:50:00,45.74,45.75,45.53,45.56,108100.0,33.557,33.5643,33.4029,33.4249,108100.0
2012-05-11 09:55:00,45.53,45.66,45.47,45.6,75400.0,33.4029,33.4983,33.3589,33.4543,75400.0
2012-05-11 10:00:00,45.6,45.88,45.55,45.8,131700.0,33.4543,33.6597,33.4176,33.601,131700.0
2012-05-11 10:05:00,45.8,45.86,45.78,45.81,94700.0,33.601,33.645,33.5863,33.6083,94700.0
2012-05-11 10:10:00,45.81,46.15,45.8,45.94,141700.0,33.6083,33.8578,33.601,33.7037,141700.0
2012-05-11 10:15:00,45.95,46.21,45.95,46.14,85200.0,33.7111,33.9018,33.7111,33.8505,85200.0
2012-05-11 10:20:00,46.13,46.2,45.95,45.99,62100.0,33.8431,33.8945,33.7111,33.7404,62100.0
2012-05-11 10:25:00,46.01,46.03,45.84,45.88,51200.0,33.7551,33.7698,33.6304,33.6597,51200.0
2012-05-11 10:30:00,45.88,46.01,45.88,45.89,130900.0,33.6597,33.7551,33.6597,33.667,130900.0
2012-05-11 10:35:00,45.9,45.96,45.86,45.92,72700.0,33.6744,33.7184,33.645,33.6891,72700.0
2012-05-11 10:40:00,45.92,45.95,45.83,45.9,116700.0,33.6891,33.7111,33.623,33.6744,116700.0
2012-05-11 10:45:00,45.9,46.05,45.87,46.04,51600.0,33.6744,33.7844,33.6524,33.7771,51600.0
2012-05-11 10:50:00,46.03,46.05,45.95,46.02,27800.0,33.7698,33.7844,33.7111,33.7624,27800.0
2012-05-11 10:55:00,46.03,46.16,46.03,46.15,20700.0,33.7698,33.8651,33.7698,33.8578,20700.0
2012-05-11 11:00:00,46.16,46.3,46.12,46.14,85200.0,33.8651,33.9678,33.8358,33.8505,85200.0
2012-05-11 11:05:00,46.14,46.26,46.06,46.26,46400.0,33.8505,33.9385,33.7918,33.9385,46400.0
2012-05-11 11:10:00,46.25,46.29,46.21,46.24,35300.0,33.9312,33.9605,33.9018,33.9238,35300.0
2012-05-11 11:15:00,46.23,46.24,46.14,46.15,69900.0,33.9165,33.9238,33.8505,33.8578,69900.0
2012-05-11 11:20:00,46.15,46.15,46.1,46.15,226400.0,33.8578,33.8578,33.8211,33.8578,226400.0
2012-05-11 11:25:00,46.15,46.22,46.09,46.18,40300.0,33.8578,33.9091,33.8138,33.8798,40300.0
2012-05-11 11:30:00,46.2,46.21,46.1,46.16,72400.0,33.8945,33.9018,33.8211,33.8651,72400.0
2012-05-11 11:35:00,46.15,46.18,46.06,46.11,40800.0,33.8578,33.8798,33.7918,33.8284,40800.0
2012-05-11 11:40:00,46.09,46.11,45.94,45.96,45800.0,33.8138,33.8284,33.7037,33.7184,45800.0
2012-05-11 11:45:00,45.95,46.0,45.94,45.99,15400.0,33.7111,33.7477,33.7037,33.7404,15400.0
2012-05-11 11:50:00,45.98,45.98,45.92,45.96,21600.0,33.7331,33.7331,33.6891,33.7184,21600.0
2012-05-11 11:55:00,45.96,45.99,45.94,45.97,11000.0,33.7184,33.7404,33.7037,33.7257,11000.0
2012-05-11 12:00:00,45.98,46.07,45.98,46.07,17200.0,33.7331,33.7991,33.7331,33.7991,17200.0
2012-05-11 12:05:00,46.07,46.11,46.01,46.03,35800.0,33.7991,33.8284,33.7551,33.7698,35800.0
2012-05-11 12:10:00,46.02,46.03,45.96,45.97,27700.0,33.7624,33.7698,33.7184,33.7257,27700.0
2012-05-11 12:15:00,45.97,45.97,45.92,45.95,36400.0,33.7257,33.7257,33.6891,33.7111,36400.0
2012-05-11 12:20:00,45.95,46.0,45.95,45.96,12800.0,33.7111,33.7477,33.7111,33.7184,12800.0
2012-05-11 12:25:00,45.95,46.0,45.95,45.98,11800.0,33.7111,33.7477,33.7111,33.7331,11800.0
2012-05-11 12:30:00,45.96,45.99,45.95,45.98,13400.0,33.7184,33.7404,33.7111,33.7331,13400.0
2012-05-11 12:35:00,45.98,45.99,45.95,45.98,8200.0,33.7331,33.7404,33.7111,33.7331,8200.0
2012-05-11 12:40:00,45.98,45.99,45.95,45.98,11900.0,33.7331,33.7404,33.7111,33.7331,11900.0
2012-05-11 12:45:00,45.98,46.04,45.95,46.03,24400.0,33.7331,33.7771,33.7111,33.7698,24400.0
2012-05-11 12:50:00,46.03,46.04,45.96,45.96,45800.0,33.7698,33.7771,33.7184,33.7184,45800.0
2012-05-11 12:55:00,45.98,46.02,45.97,46.02,10400.0,33.7331,33.7624,33.7257,33.7624,10400.0
2012-05-11 13:00:00,46.01,46.05,45.95,46.03,28900.0,33.7551,33.7844,33.7111,33.7698,28900.0
2012-05-11 13:05:00,46.03,46.06,46.0,46.0,18000.0,33.7698,33.7918,33.7477,33.7477,18000.0
2012-05-11 13:10:00,45.98,46.06,45.95,45.96,34900.0,33.7331,33.7918,33.7111,33.7184,34900.0
2012-05-11 13:15:00,45.95,46.0,45.95,45.98,18500.0,33.7111,33.7477,33.7111,33.7331,18500.0
2012-05-11 13:20:00,45.98,45.99,45.87,45.87,18300.0,33.7331,33.7404,33.6524,33.6524,18300.0
2012-05-11 13:25:00,45.88,45.91,45.84,45.88,25100.0,33.6597,33.6817,33.6304,33.6597,25100.0
2012-05-11 13:30:00,45.87,45.97,45.87,45.87,36200.0,33.6524,33.7257,33.6524,33.6524,36200.0
2012-05-11 13:35:00,45.87,45.88,45.75,45.83,48100.0,33.6524,33.6597,33.5643,33.623,48100.0
2012-05-11 13:40:00,45.84,45.85,45.76,45.79,23000.0,33.6304,33.6377,33.5717,33.5937,23000.0
2012-05-11 13:45:00,45.79,45.8,45.61,45.63,48000.0,33.5937,33.601,33.4616,33.4763,48000.0
2012-05-11 13:50:00,45.64,45.74,45.64,45.73,17300.0,33.4836,33.557,33.4836,33.5497,17300.0
2012-05-11 13:55:00,45.73,45.74,45.7,45.71,18400.0,33.5497,33.557,33.5276,33.535,18400.0
2012-05-11 14:00:00,45.71,45.76,45.71,45.72,27800.0,33.535,33.5717,33.535,33.5423,27800.0
2012-05-11 14:05:00,45.72,45.75,45.61,45.62,43800.0,33.5423,33.5643,33.4616,33.469,43800.0
2012-05-11 14:10:00,45.61,45.65,45.59,45.62,30800.0,33.4616,33.491,33.4469,33.469,30800.0
2012-05-11 14:15:00,45.62,45.63,45.56,45.56,39500.0,33.469,33.4763,33.4249,33.4249,39500.0
2012-05-11 14:20:00,45.57,45.58,45.55,45.57,50700.0,33.4323,33.4396,33.4176,33.4323,50700.0
2012-05-11 14:25:00,45.58,45.62,45.55,45.58,19300.0,33.4396,33.469,33.4176,33.4396,19300.0
2012-05-11 14:30:00,45.58,45.62,45.54,45.61,28000.0,33.4396,33.469,33.4103,33.4616,28000.0
2012-05-11 14:35:00,45.59,45.59,45.5,45.51,29400.0,33.4469,33.4469,33.3809,33.3883,29400.0
2012-05-11 14:40:00,45.5,45.53,45.48,45.51,26800.0,33.3809,33.4029,33.3662,33.3883,26800.0
2012-05-11 14:45:00,45.53,45.57,45.49,45.49,18400.0,33.4029,33.4323,33.3736,33.3736,18400.0
2012-05-11 14:50:00,45.48,45.49,45.43,45.45,55600.0,33.3662,33.3736,33.3296,33.3442,55600.0
2012-05-11 14:55:00,45.45,45.56,45.44,45.56,37600.0,33.3442,33.4249,33.3369,33.4249,37600.0
2012-05-11 15:00:00,45.56,45.6,45.55,45.57,34000.0,33.4249,33.4543,33.4176,33.4323,34000.0
2012-05-11 15:05:00,45.57,45.57,45.49,45.52,34900.0,33.4323,33.4323,33.3736,33.3956,34900.0
2012-05-11 15:10:00,45.52,45.54,45.44,45.47,54900.0,33.3956,33.4103,33.3369,33.3589,54900.0
2012-05-11 15:15:00,45.47,45.47,45.44,45.45,52400.0,33.3589,33.3589,33.3369,33.3442,52400.0
2012-05-11 15:20:00,45.45,45.47,45.42,45.43,50800.0,33.3442,33.3589,33.3222,33.3296,50800.0
2012-05-11 15:25:00,45.44,45.45,45.43,45.43,77600.0,33.3369,33.3442,33.3296,33.3296,77600.0
2012-05-11 15:30:00,45.44,45.45,45.41,45.41,58700.0,33.3369,33.3442,33.3149,33.3149,58700.0
2012-05-11 15:35:00,45.42,45.43,45.39,45.41,83500.0,33.3222,33.3296,33.3002,33.3149,83500.0
2012-05-11 15:40:00,45.42,45.42,45.35,45.35,126200.0,33.3222,33.3222,33.2709,33.2709,126200.0
2012-05-11 15:45:00,45.35,45.35,45.27,45.34,162200.0,33.2709,33.2709,33.2122,33.2635,162200.0
2012-05-11 15:50:00,45.34,45.39,45.33,45.37,153000.0,33.2635,33.3002,33.2562,33.2855,153000.0
2012-05-11 15:55:00,45.36,45.4,45.3,45.36,281400.0,33.2782,33.3076,33.2342,33.2782,281400.0
2012-05-14 09:30:00,44.67,44.67,44.42,44.51,166700.0,32.772,32.772,32.5886,32.6546,166700.0
2012-05-14 09:35:00,44.51,44.75,44.21,44.22,180000.0,32.6546,32.8307,32.4345,32.4419,180000.0
2012-05-14 09:40:00,44.23,44.44,44.1,44.19,123800.0,32.4492,32.6033,32.3538,32.4198,123800.0
2012-05-14 09:45:00,44.17,44.44,44.12,44.39,116800.0,32.4052,32.6033,32.3685,32.5666,116800.0
2012-05-14 09:50:00,44.42,44.75,44.35,44.48,122600.0,32.5886,32.8307,32.5372,32.6326,122600.0
2012-05-14 09:55:00,44.48,44.71,44.44,44.69,77300.0,32.6326,32.8013,32.6033,32.7867,77300.0
2012-05-14 10:00:00,44.68,44.71,44.5,44.54,103000.0,32.7793,32.8013,32.6473,32.6766,103000.0
2012-05-14 10:05:00,44.53,44.8,44.52,44.74,76800.0,32.6693,32.8674,32.6619,32.8233,76800.0
2012-05-14 10:10:00,44.74,44.93,44.71,44.89,130900.0,32.8233,32.9627,32.8013,32.9334,130900.0
2012-05-14 10:15:00,44.87,45.4,44.87,45.25,218500.0,32.9187,33.3076,32.9187,33.1975,218500.0
2012-05-14 10:20:00,45.25,45.61,45.16,45.54,142300.0,33.1975,33.4616,33.1315,33.4103,142300.0
2012-05-14 10:25:00,45.54,45.6,45.19,45.3,116800.0,33.4103,33.4543,33.1535,33.2342,116800.0
2012-05-14 10:30:00,45.3,45.73,45.29,45.62,106300.0,33.2342,33.5497,33.2269,33.469,106300.0
2012-05-14 10:35:00,45.62,45.62,45.42,45.48,76800.0,33.469,33.469,33.3222,33.3662,76800.0
2012-05-14 10:40:00,45.47,45.52,45.23,45.29,87300.0,33.3589,33.3956,33.1828,33.2269,87300.0
2012-05-14 10:45:00,45.28,45.36,45.19,45.24,68500.0,33.2195,33.2782,33.1535,33.1902,68500.0
2012-05-14 10:50:00,45.22,45.47,45.19,45.33,83600.0,33.1755,33.3589,33.1535,33.2562,83600.0
2012-05-14 10:55:00,45.32,45.32,45.12,45.19,61700.0,33.2489,33.2489,33.1021,33.1535,61700.0
2012-05-14 11:00:00,45.17,45.33,45.16,45.32,42100.0,33.1388,33.2562,33.1315,33.2489,42100.0
2012-05-14 11:05:00,45.33,45.37,45.19,45.19,51300.0,33.2562,33.2855,33.1535,33.1535,51300.0
2012-05-14 11:10:00,45.18,45.22,45.14,45.21,38100.0,33.1462,33.1755,33.1168,33.1682,38100.0
2012-05-14 11:15:00,45.2,45.21,45.05,45.07,37400.0,33.1608,33.1682,33.0508,33.0655,37400.0
2012-05-14 11:20:00,45.06,45.18,45.02,45.14,56400.0,33.0581,33.1462,33.0288,33.1168,56400.0
2012-05-14 11:25:00,45.15,45.19,45.09,45.1,46900.0,33.1241,33.1535,33.0801,33.0875,46900.0
2012-05-14 11:30:00,45.1,45.14,45.08,45.1,37800.0,33.0875,33.1168,33.0728,33.0875,37800.0
2012-05-14 11:35:00,45.09,45.22,45.09,45.16,59100.0,33.0801,33.1755,33.0801,33.1315,59100.0
2012-05-14 11:40:00,45.15,45.25,45.11,45.22,72300.0,33.1241,33.1975,33.0948,33.1755,72300.0
2012-05-14 11:45:00,45.2,45.24,45.14,45.15,25300.0,33.1608,33.1902,33.1168,33.1241,25300.0
2012-05-14 11:50:00,45.14,45.27,45.13,45.26,33700.0,33.1168,33.2122,33.1095,33.2048,33700.0
2012-05-14 11:55:00,45.27,45.44,45.27,45.44,76100.0,33.2122,33.3369,33.2122,33.3369,76100.0
2012-05-14 12:00:00,45.44,45.44,45.3,45.3,43000.0,33.3369,33.3369,33.2342,33.2342,43000.0
2012-05-14 12:05:00,45.3,45.42,45.3,45.34,51000.0,33.2342,33.3222,33.2342,33.2635,51000.0
2012-05-14 12:10:00,45.35,45.37,45.29,45.31,20500.0,33.2709,33.2855,33.2269,33.2415,20500.0
2012-05-14 12:15:00,45.32,45.35,45.3,45.31,14300.0,33.2489,33.2709,33.2342,33.2415,14300.0
2012-05-14 12:20:00,45.31,45.34,45.29,45.33,15700.0,33.2415,33.2635,33.2269,33.2562,15700.0
2012-05-14 12:25:00,45.33,45.36,45.31,45.36,15700.0,33.2562,33.2782,33.2415,33.2782,15700.0
2012-05-14 12:30:00,45.36,45.36,45.18,45.19,63300.0,33.2782,33.2782,33.1462,33.1535,63300.0
2012-05-14 12:35:00,45.2,45.24,45.11,45.13,38700.0,33.1608,33.1902,33.0948,33.1095,38700.0
2012-05-14 12:40:00,45.12,45.19,45.11,45.18,30000.0,33.1021,33.1535,33.0948,33.1462,30000.0
2012-05-14 12:45:00,45.18,45.2,45.14,45.19,18100.0,33.1462,33.1608,33.1168,33.1535,18100.0
2012-05-14 12:50:00,45.21,45.29,45.21,45.28,19900.0,33.1682,33.2269,33.1682,33.2195,19900.0
2012-05-14 12:55:00,45.28,45.38,45.28,45.33,35100.0,33.2195,33.2929,33.2195,33.2562,35100.0
2012-05-14 13:00:00,45.33,45.37,45.32,45.36,36700.0,33.2562,33.2855,33.2489,33.2782,36700.0
2012-05-14 13:05:00,45.36,45.43,45.33,45.33,38000.0,33.2782,33.3296,33.2562,33.2562,38000.0
2012-05-14 13:10:00,45.33,45.34,45.19,45.2,57600.0,33.2562,33.2635,33.1535,33.1608,57600.0
2012-05-14 13:15:00,45.2,45.22,45.07,45.08,48900.0,33.1608,33.1755,33.0655,33.0728,48900.0
2012-05-14 13:20:00,45.07,45.09,44.95,44.96,188500.0,33.0655,33.0801,32.9774,32.9847,188500.0
2012-05-14 13:25:00,44.96,45.03,44.95,44.97,48500.0,32.9847,33.0361,32.9774,32.9921,48500.0
2012-05-14 13:30:00,44.98,45.04,44.95,44.95,100600.0,32.9994,33.0434,32.9774,32.9774,100600.0
2012-05-14 13:35:00,44.95,45.11,44.95,45.1,49700.0,32.9774,33.0948,32.9774,33.0875,49700.0
2012-05-14 13:40:00,45.1,45.12,45.07,45.1,26100.0,33.0875,33.1021,33.0655,33.0875,26100.0
2012-05-14 13:45:00,45.11,45.17,44.99,45.03,95700.0,33.0948,33.1388,33.0068,33.0361,95700.0
2012-05-14 13:50:00,45.04,45.17,45.02,45.13,35000.0,33.0434,33.1388,33.0288,33.1095,35000.0
2012-05-14 13:55:00,45.13,45.16,45.05,45.08,57900.0,33.1095,33.1315,33.0508,33.0728,57900.0
2012-05-14 14:00:00,45.08,45.12,44.97,45.02,102100.0,33.0728,33.1021,32.9921,33.0288,102100.0
2012-05-14 14:05:00,45.03,45.04,44.98,45.02,28900.0,33.0361,33.0434,32.9994,33.0288,28900.0
2012-05-14 14:10:00,45.03,45.06,44.92,44.93,60700.0,33.0361,33.0581,32.9554,32.9627,60700.0
2012-05-14 14:15:00,44.94,44.97,44.86,44.87,55000.0,32.9701,32.9921,32.9114,32.9187,55000.0
2012-05-14 14:20:00,44.87,44.95,44.87,44.91,36700.0,32.9187,32.9774,32.9187,32.9481,36700.0
2012-05-14 14:25:00,44.91,44.94,44.9,44.93,23100.0,32.9481,32.9701,32.9407,32.9627,23100.0
2012-05-14 14:30:00,44.92,44.94,44.9,44.94,31800.0,32.9554,32.9701,32.9407,32.9701,31800.0
2012-05-14 14:35:00,44.94,44.95,44.9,44.91,50700.0,32.9701,32.9774,32.9407,32.9481,50700.0
2012-05-14 14:40:00,44.91,44.95,44.88,44.91,49900.0,32.9481,32.9774,32.9261,32.9481,49900.0
2012-05-14 14:45:00,44.92,44.92,44.78,44.82,79200.0,32.9554,32.9554,32.8527,32.882,79200.0
2012-05-14 14:50:00,44.82,44.87,44.8,44.82,37400.0,32.882,32.9187,32.8674,32.882,37400.0
2012-05-14 14:55:00,44.83,44.84,44.73,44.76,55100.0,32.8894,32.8967,32.816,32.838,55100.0
2012-05-14 15:00:00,44.76,44.76,44.64,44.64,54900.0,32.838,32.838,32.75,32.75,54900.0
2012-05-14 15:05:00,44.64,44.8,44.64,44.76,157400.0,32.75,32.8674,32.75,32.838,157400.0
2012-05-14 15:10:00,44.76,44.85,44.76,44.83,33500.0,32.838,32.904,32.838,32.8894,33500.0
2012-05-14 15:15:00,44.83,44.86,44.77,44.78,48000.0,32.8894,32.9114,32.8454,32.8527,48000.0
2012-05-14 15:20:00,44.79,44.85,44.77,44.84,63600.0,32.86,32.904,32.8454,32.8967,63600.0
2012-05-14 15:25:00,44.84,44.84,44.77,44.78,48600.0,32.8967,32.8967,32.8454,32.8527,48600.0
2012-05-14 15:30:00,44.77,44.84,44.75,44.84,47500.0,32.8454,32.8967,32.8307,32.8967,47500.0
2012-05-14 15:35:00,44.85,44.86,44.8,44.81,59800.0,32.904,32.9114,32.8674,32.8747,59800.0
2012-05-14 15:40:00,44.81,44.85,44.76,44.76,91200.0,32.8747,32.904,32.838,32.838,91200.0
2012-05-14 15:45:00,44.75,44.75,44.67,44.69,139100.0,32.8307,32.8307,32.772,32.7867,139100.0
2012-05-14 15:50:00,44.69,44.7,44.67,44.7,113200.0,32.7867,32.794,32.772,32.794,113200.0
2012-05-14 15:55:00,44.7,44.75,44.65,44.67,365300.0,32.794,32.8307,32.7573,32.772,365300.0
2012-05-15 09:30:00,44.72,45.19,44.61,45.09,161800.0,32.8087,33.1535,32.728,33.0801,161800.0
2012-05-15 09:35:00,45.07,45.1,44.66,44.73,93200.0,33.0655,33.0875,32.7647,32.816,93200.0
2012-05-15 09:40:00,44.76,44.76,44.55,44.64,68600.0,32.838,32.838,32.684,32.75,68600.0
2012-05-15 09:45:00,44.65,44.69,44.6,44.68,112100.0,32.7573,32.7867,32.7206,32.7793,112100.0
2012-05-15 09:50:00,44.68,44.94,44.68,44.9,104800.0,32.7793,32.9701,32.7793,32.9407,104800.0
2012-05-15 09:55:00,44.9,44.98,44.68,44.74,63900.0,32.9407,32.9994,32.7793,32.8233,63900.0
2012-05-15 10:00:00,44.74,44.91,44.66,44.69,72000.0,32.8233,32.9481,32.7647,32.7867,72000.0
2012-05-15 10:05:00,44.66,44.73,44.5,44.65,141000.0,32.7647,32.816,32.6473,32.7573,141000.0
2012-05-15 10:10:00,44.67,44.71,44.46,44.46,67100.0,32.772,32.8013,32.6179,32.6179,67100.0
2012-05-15 10:15:00,44.45,44.46,44.34,44.41,45600.0,32.6106,32.6179,32.5299,32.5812,45600.0
2012-05-15 10:20:00,44.41,44.62,44.41,44.61,57600.0,32.5812,32.7353,32.5812,32.728,57600.0
2012-05-15 10:25:00,44.59,44.62,44.51,44.57,26300.0,32.7133,32.7353,32.6546,32.6986,26300.0
2012-05-15 10:30:00,44.57,44.58,44.44,44.46,19600.0,32.6986,32.706,32.6033,32.6179,19600.0
2012-05-15 10:35:00,44.48,44.54,44.41,44.44,30300.0,32.6326,32.6766,32.5812,32.6033,30300.0
2012-05-15 10:40:00,44.43,44.51,44.42,44.43,45800.0,32.5959,32.6546,32.5886,32.5959,45800.0
2012-05-15 10:45:00,44.42,44.44,44.31,44.31,40100.0,32.5886,32.6033,32.5079,32.5079,40100.0
2012-05-15 10:50:00,44.33,44.35,44.27,44.3,52400.0,32.5226,32.5372,32.4785,32.5005,52400.0
2012-05-15 10:55:00,44.31,44.34,44.24,44.25,45000.0,32.5079,32.5299,32.4565,32.4639,45000.0
2012-05-15 11:00:00,44.25,44.26,44.15,44.16,65800.0,32.4639,32.4712,32.3905,32.3978,65800.0
2012-05-15 11:05:00,44.18,44.19,44.06,44.12,93500.0,32.4125,32.4198,32.3245,32.3685,93500.0
2012-05-15 11:10:00,44.12,44.14,44.0,44.03,117900.0,32.3685,32.3832,32.2804,32.3025,117900.0
2012-05-15 11:15:00,44.03,44.19,43.99,44.18,99600.0,32.3025,32.4198,32.2731,32.4125,99600.0
2012-05-15 11:20:00,44.18,44.36,44.17,44.34,66200.0,32.4125,32.5446,32.4052,32.5299,66200.0
2012-05-15 11:25:00,44.34,44.4,44.3,44.33,62700.0,32.5299,32.5739,32.5005,32.5226,62700.0
2012-05-15 11:30:00,44.33,44.45,44.3,44.4,82200.0,32.5226,32.6106,32.5005,32.5739,82200.0
2012-05-15 11:35:00,44.39,44.65,44.37,44.59,104000.0,32.5666,32.7573,32.5519,32.7133,104000.0
2012-05-15 11:40:00,44.58,44.68,44.5,44.63,100000.0,32.706,32.7793,32.6473,32.7426,100000.0
2012-05-15 11:45:00,44.62,44.67,44.49,44.65,135900.0,32.7353,32.772,32.6399,32.7573,135900.0
2012-05-15 11:50:00,44.65,44.67,44.6,44.64,127500.0,32.7573,32.772,32.7206,32.75,127500.0
2012-05-15 11:55:00,44.63,44.7,44.63,44.65,123700.0,32.7426,32.794,32.7426,32.7573,123700.0
2012-05-15 12:00:00,44.66,44.67,44.54,44.58,53400.0,32.7647,32.772,32.6766,32.706,53400.0
2012-05-15 12:05:00,44.57,44.73,44.57,44.7,47300.0,32.6986,32.816,32.6986,32.794,47300.0
2012-05-15 12:10:00,44.71,44.74,44.65,44.7,48500.0,32.8013,32.8233,32.7573,32.794,48500.0
2012-05-15 12:15:00,44.71,44.72,44.59,44.6,48600.0,32.8013,32.8087,32.7133,32.7206,48600.0
2012-05-15 12:20:00,44.6,44.62,44.55,44.6,59200.0,32.7206,32.7353,32.684,32.7206,59200.0
2012-05-15 12:25:00,44.59,44.68,44.58,44.63,25700.0,32.7133,32.7793,32.706,32.7426,25700.0
2012-05-15 12:30:00,44.64,44.65,44.5,44.54,25400.0,32.75,32.7573,32.6473,32.6766,25400.0
2012-05-15 12:35:00,44.51,44.69,44.5,44.63,41900.0,32.6546,32.7867,32.6473,32.7426,41900.0
2012-05-15 12:40:00,44.61,44.69,44.59,44.68,31500.0,32.728,32.7867,32.7133,32.7793,31500.0
2012-05-15 12:45:00,44.66,44.68,44.57,44.62,39000.0,32.7647,32.7793,32.6986,32.7353,39000.0
2012-05-15 12:50:00,44.62,44.63,44.49,44.51,22500.0,32.7353,32.7426,32.6399,32.6546,22500.0
2012-05-15 12:55:00,44.5,44.51,44.45,44.47,17200.0,32.6473,32.6546,32.6106,32.6253,17200.0
2012-05-15 13:00:00,44.47,44.5,44.44,44.49,22000.0,32.6253,32.6473,32.6033,32.6399,22000.0
2012-05-15 13:05:00,44.49,44.5,44.45,44.47,26500.0,32.6399,32.6473,32.6106,32.6253,26500.0
2012-05-15 13:10:00,44.46,44.49,44.43,44.45,20900.0,32.6179,32.6399,32.5959,32.6106,20900.0
2012-05-15 13:15:00,44.44,44.49,44.42,44.45,44200.0,32.6033,32.6399,32.5886,32.6106,44200.0
2012-05-15 13:20:00,44.46,44.64,44.46,44.63,56800.0,32.6179,32.75,32.6179,32.7426,56800.0
2012-05-15 13:25:00,44.63,44.64,44.51,44.54,19500.0,32.7426,32.75,32.6546,32.6766,19500.0
2012-05-15 13:30:00,44.51,44.51,44.43,44.46,30900.0,32.6546,32.6546,32.5959,32.6179,30900.0
2012-05-15 13:35:00,44.45,44.47,44.42,44.43,14700.0,32.6106,32.6253,32.5886,32.5959,14700.0
2012-05-15 13:40:00,44.44,44.46,44.4,44.4,32600.0,32.6033,32.6179,32.5739,32.5739,32600.0
2012-05-15 13:45:00,44.38,44.39,44.31,44.31,29800.0,32.5592,32.5666,32.5079,32.5079,29800.0
2012-05-15 13:50:00,44.3,44.42,44.27,44.27,44100.0,32.5005,32.5886,32.4785,32.4785,44100.0
2012-05-15 13:55:00,44.29,44.29,44.16,44.2,80700.0,32.4932,32.4932,32.3978,32.4272,80700.0
2012-05-15 14:00:00,44.21,44.35,44.21,44.26,49900.0,32.4345,32.5372,32.4345,32.4712,49900.0
2012-05-15 14:05:00,44.25,44.25,44.15,44.22,47700.0,32.4639,32.4639,32.3905,32.4419,47700.0
2012-05-15 14:10:00,44.22,44.28,44.22,44.22,40400.0,32.4419,32.4859,32.4419,32.4419,40400.0
2012-05-15 14:15:00,44.23,44.28,44.21,44.25,35200.0,32.4492,32.4859,32.4345,32.4639,35200.0
2012-05-15 14:20:00,44.25,44.27,44.2,44.22,30700.0,32.4639,32.4785,32.4272,32.4419,30700.0
2012-05-15 14:25:00,44.22,44.24,44.17,44.19,35700.0,32.4419,32.4565,32.4052,32.4198,35700.0
2012-05-15 14:30:00,44.2,44.23,44.17,44.2,21600.0,32.4272,32.4492,32.4052,32.4272,21600.0
2012-05-15 14:35:00,44.21,44.24,44.17,44.17,23200.0,32.4345,32.4565,32.4052,32.4052,23200.0
2012-05-15 14:40:00,44.18,44.19,44.1,44.12,54300.0,32.4125,32.4198,32.3538,32.3685,54300.0
2012-05-15 14:45:00,44.12,44.13,44.1,44.12,27400.0,32.3685,32.3758,32.3538,32.3685,27400.0
2012-05-15 14:50:00,44.11,44.13,44.04,44.04,38500.0,32.3612,32.3758,32.3098,32.3098,38500.0
2012-05-15 14:55:00,44.03,44.04,44.01,44.01,33000.0,32.3025,32.3098,32.2878,32.2878,33000.0
2012-05-15 15:00:00,44.0,44.01,43.83,43.83,122300.0,32.2804,32.2878,32.1557,32.1557,122300.0
2012-05-15 15:05:00,43.83,43.94,43.82,43.9,132700.0,32.1557,32.2364,32.1484,32.2071,132700.0
2012-05-15 15:10:00,43.89,43.9,43.73,43.74,147100.0,32.1997,32.2071,32.0824,32.0897,147100.0
2012-05-15 15:15:00,43.73,43.75,43.64,43.75,115600.0,32.0824,32.097,32.0163,32.097,115600.0
2012-05-15 15:20:00,43.73,43.79,43.68,43.72,72000.0,32.0824,32.1264,32.0457,32.075,72000.0
2012-05-15 15:25:00,43.72,43.73,43.41,43.43,231300.0,32.075,32.0824,31.8476,31.8623,231300.0
2012-05-15 15:30:00,43.44,43.55,43.42,43.42,192700.0,31.8696,31.9503,31.8549,31.8549,192700.0
2012-05-15 15:35:00,43.42,43.53,43.42,43.52,179900.0,31.8549,31.9356,31.8549,31.9283,179900.0
2012-05-15 15:40:00,43.53,43.62,43.48,43.48,175100.0,31.9356,32.0017,31.899,31.899,175100.0
2012-05-15 15:45:00,43.48,43.59,43.38,43.38,214300.0,31.899,31.9797,31.8256,31.8256,214300.0
2012-05-15 15:50:00,43.39,43.44,43.36,43.37,265900.0,31.8329,31.8696,31.8109,31.8183,265900.0
2012-05-15 15:55:00,43.38,43.44,43.34,43.39,623600.0,31.8256,31.8696,31.7962,31.8329,623600.0
2012-05-16 09:30:00,43.37,43.69,43.3,43.48,332800.0,31.8183,32.053,31.7669,31.899,332800.0
2012-05-16 09:35:00,43.53,43.63,43.47,43.53,134800.0,31.9356,32.009,31.8916,31.9356,134800.0
2012-05-16 09:40:00,43.51,43.58,43.31,43.32,194200.0,31.921,31.9723,31.7742,31.7816,194200.0
2012-05-16 09:45:00,43.32,43.95,43.32,43.84,476900.0,31.7816,32.2438,31.7816,32.1631,476900.0
2012-05-16 09:50:00,43.84,44.18,43.84,44.09,141700.0,32.1631,32.4125,32.1631,32.3465,141700.0
2012-05-16 09:55:00,44.08,44.28,44.03,44.14,104900.0,32.3391,32.4859,32.3025,32.3832,104900.0
2012-05-16 10:00:00,44.15,44.39,43.98,44.06,125800.0,32.3905,32.5666,32.2658,32.3245,125800.0
2012-05-16 10:05:00,44.06,44.29,44.01,44.28,123600.0,32.3245,32.4932,32.2878,32.4859,123600.0
2012-05-16 10:10:00,44.28,44.57,44.24,44.57,144200.0,32.4859,32.6986,32.4565,32.6986,144200.0
2012-05-16 10:15:00,44.56,44.71,44.43,44.46,143600.0,32.6913,32.8013,32.5959,32.6179,143600.0
2012-05-16 10:20:00,44.46,44.83,44.45,44.63,206600.0,32.6179,32.8894,32.6106,32.7426,206600.0
2012-05-16 10:25:00,44.64,44.7,44.46,44.54,155300.0,32.75,32.794,32.6179,32.6766,155300.0
2012-05-16 10:30:00,44.54,44.63,44.44,44.53,88400.0,32.6766,32.7426,32.6033,32.6693,88400.0
2012-05-16 10:35:00,44.53,44.64,44.3,44.31,99600.0,32.6693,32.75,32.5005,32.5079,99600.0
2012-05-16 10:40:00,44.3,44.36,44.27,44.3,117000.0,32.5005,32.5446,32.4785,32.5005,117000.0
2012-05-16 10:45:00,44.29,44.3,44.1,44.1,106600.0,32.4932,32.5005,32.3538,32.3538,106600.0
2012-05-16 10:50:00,44.1,44.11,43.83,43.87,99700.0,32.3538,32.3612,32.1557,32.1851,99700.0
2012-05-16 10:55:00,43.86,43.96,43.84,43.96,63500.0,32.1777,32.2511,32.1631,32.2511,63500.0
2012-05-16 11:00:00,43.96,44.04,43.92,43.95,54500.0,32.2511,32.3098,32.2218,32.2438,54500.0
2012-05-16 11:05:00,43.94,43.95,43.64,43.81,148300.0,32.2364,32.2438,32.0163,32.1411,148300.0
2012-05-16 11:10:00,43.81,43.94,43.74,43.76,74800.0,32.1411,32.2364,32.0897,32.1044,74800.0
2012-05-16 11:15:00,43.76,43.84,43.64,43.72,96500.0,32.1044,32.1631,32.0163,32.075,96500.0
2012-05-16 11:20:00,43.75,43.83,43.7,43.83,62600.0,32.097,32.1557,32.0604,32.1557,62600.0
2012-05-16 11:25:00,43.82,43.84,43.66,43.68,72500.0,32.1484,32.1631,32.031,32.0457,72500.0
2012-05-16 11:30:00,43.69,43.93,43.67,43.79,55200.0,32.053,32.2291,32.0383,32.1264,55200.0
2012-05-16 11:35:00,43.79,43.87,43.76,43.87,40500.0,32.1264,32.1851,32.1044,32.1851,40500.0
2012-05-16 11:40:00,43.84,43.92,43.75,43.84,66800.0,32.1631,32.2218,32.097,32.1631,66800.0
2012-05-16 11:45:00,43.81,43.84,43.72,43.77,50200.0,32.1411,32.1631,32.075,32.1117,50200.0
2012-05-16 11:50:00,43.77,44.04,43.75,44.04,76300.0,32.1117,32.3098,32.097,32.3098,76300.0
2012-05-16 11:55:00,44.03,44.21,43.97,44.16,95000.0,32.3025,32.4345,32.2584,32.3978,95000.0
2012-05-16 12:00:00,44.17,44.21,44.02,44.02,36300.0,32.4052,32.4345,32.2951,32.2951,36300.0
2012-05-16 12:05:00,44.04,44.09,43.9,44.09,66000.0,32.3098,32.3465,32.2071,32.3465,66000.0
2012-05-16 12:10:00,44.09,44.13,43.99,44.04,46600.0,32.3465,32.3758,32.2731,32.3098,46600.0
2012-05-16 12:15:00,44.04,44.09,43.85,43.87,49300.0,32.3098,32.3465,32.1704,32.1851,49300.0
2012-05-16 12:20:00,43.87,43.92,43.74,43.79,62900.0,32.1851,32.2218,32.0897,32.1264,62900.0
2012-05-16 12:25:00,43.79,43.8,43.74,43.77,44800.0,32.1264,32.1337,32.0897,32.1117,44800.0
2012-05-16 12:30:00,43.77,43.9,43.77,43.88,41600.0,32.1117,32.2071,32.1117,32.1924,41600.0
2012-05-16 12:35:00,43.87,43.91,43.78,43.82,39700.0,32.1851,32.2144,32.119,32.1484,39700.0
2012-05-16 12:40:00,43.83,43.83,43.7,43.75,43300.0,32.1557,32.1557,32.0604,32.097,43300.0
2012-05-16 12:45:00,43.74,43.84,43.7,43.76,42700.0,32.0897,32.1631,32.0604,32.1044,42700.0
2012-05-16 12:50:00,43.77,43.83,43.72,43.75,27200.0,32.1117,32.1557,32.075,32.097,27200.0
2012-05-16 12:55:00,43.75,43.82,43.67,43.78,57700.0,32.097,32.1484,32.0383,32.119,57700.0
2012-05-16 13:00:00,43.78,43.78,43.59,43.59,60600.0,32.119,32.119,31.9797,31.9797,60600.0
2012-05-16 13:05:00,43.58,43.6,43.46,43.46,68900.0,31.9723,31.987,31.8843,31.8843,68900.0
2012-05-16 13:10:00,43.45,43.51,43.41,43.51,47900.0,31.8769,31.921,31.8476,31.921,47900.0
2012-05-16 13:15:00,43.5,43.61,43.47,43.56,76400.0,31.9136,31.9943,31.8916,31.9576,76400.0
2012-05-16 13:20:00,43.55,43.62,43.55,43.59,31900.0,31.9503,32.0017,31.9503,31.9797,31900.0
2012-05-16 13:25:00,43.58,43.62,43.54,43.58,61900.0,31.9723,32.0017,31.943,31.9723,61900.0
2012-05-16 13:30:00,43.58,43.6,43.41,43.41,49200.0,31.9723,31.987,31.8476,31.8476,49200.0
2012-05-16 13:35:00,43.41,43.43,43.34,43.38,82700.0,31.8476,31.8623,31.7962,31.8256,82700.0
2012-05-16 13:40:00,43.38,43.43,43.26,43.26,91100.0,31.8256,31.8623,31.7376,31.7376,91100.0
2012-05-16 13:45:00,43.27,43.38,43.25,43.32,49000.0,31.7449,31.8256,31.7302,31.7816,49000.0
2012-05-16 13:50:00,43.32,43.33,43.23,43.27,72100.0,31.7816,31.7889,31.7155,31.7449,72100.0
2012-05-16 13:55:00,43.29,43.47,43.27,43.46,81600.0,31.7596,31.8916,31.7449,31.8843,81600.0
2012-05-16 14:00:00,43.47,43.87,43.46,43.67,317000.0,31.8916,32.1851,31.8843,32.0383,317000.0
2012-05-16 14:05:00,43.67,44.0,43.67,43.87,128200.0,32.0383,32.2804,32.0383,32.1851,128200.0
2012-05-16 14:10:00,43.88,43.96,43.71,43.76,90500.0,32.1924,32.2511,32.0677,32.1044,90500.0
2012-05-16 14:15:00,43.77,43.85,43.57,43.84,87700.0,32.1117,32.1704,31.965,32.1631,87700.0
2012-05-16 14:20:00,43.86,43.89,43.65,43.67,63900.0,32.1777,32.1997,32.0237,32.0383,63900.0
2012-05-16 14:25:00,43.67,43.72,43.58,43.64,62600.0,32.0383,32.075,31.9723,32.0163,62600.0
2012-05-16 14:30:00,43.65,43.78,43.58,43.58,87000.0,32.0237,32.119,31.9723,31.9723,87000.0
2012-05-16 14:35:00,43.58,43.62,43.51,43.6,50600.0,31.9723,32.0017,31.921,31.987,50600.0
2012-05-16 14:40:00,43.58,43.76,43.51,43.72,71700.0,31.9723,32.1044,31.921,32.075,71700.0
2012-05-16 14:45:00,43.71,43.89,43.62,43.88,60700.0,32.0677,32.1997,32.0017,32.1924,60700.0
2012-05-16 14:50:00,43.89,44.04,43.86,44.01,75800.0,32.1997,32.3098,32.1777,32.2878,75800.0
2012-05-16 14:55:00,44.01,44.21,43.97,44.04,95000.0,32.2878,32.4345,32.2584,32.3098,95000.0
2012-05-16 15:00:00,44.05,44.11,43.97,44.03,99400.0,32.3171,32.3612,32.2584,32.3025,99400.0
2012-05-16 15:05:00,44.04,44.07,43.98,44.01,106100.0,32.3098,32.3318,32.2658,32.2878,106100.0
2012-05-16 15:10:00,44.01,44.06,43.83,43.83,148000.0,32.2878,32.3245,32.1557,32.1557,148000.0
2012-05-16 15:15:00,43.82,43.98,43.82,43.96,44200.0,32.1484,32.2658,32.1484,32.2511,44200.0
2012-05-16 15:20:00,43.97,43.97,43.85,43.86,87000.0,32.2584,32.2584,32.1704,32.1777,87000.0
2012-05-16 15:25:00,43.87,43.91,43.73,43.75,102100.0,32.1851,32.2144,32.0824,32.097,102100.0
2012-05-16 15:30:00,43.76,43.79,43.68,43.73,67000.0,32.1044,32.1264,32.0457,32.0824,67000.0
2012-05-16 15:35:00,43.74,43.8,43.74,43.75,69000.0,32.0897,32.1337,32.0897,32.097,69000.0
2012-05-16 15:40:00,43.75,43.76,43.61,43.62,97700.0,32.097,32.1044,31.9943,32.0017,97700.0
2012-05-16 15:45:00,43.61,43.69,43.58,43.6,147300.0,31.9943,32.053,31.9723,31.987,147300.0
2012-05-16 15:50:00,43.59,43.65,43.54,43.54,177800.0,31.9797,32.0237,31.943,31.943,177800.0
2012-05-16 15:55:00,43.54,43.58,43.5,43.5,242200.0,31.943,31.9723,31.9136,31.9136,242200.0
2012-05-17 09:30:00,44.19,44.43,43.9,44.23,181000.0,32.4198,32.5959,32.2071,32.4492,181000.0
2012-05-17 09:35:00,44.24,44.4,44.2,44.21,62100.0,32.4565,32.5739,32.4272,32.4345,62100.0
2012-05-17 09:40:00,44.23,44.67,44.23,44.44,100300.0,32.4492,32.772,32.4492,32.6033,100300.0
2012-05-17 09:45:00,44.41,44.47,44.21,44.21,72000.0,32.5812,32.6253,32.4345,32.4345,72000.0
2012-05-17 09:50:00,44.23,44.33,44.15,44.28,50500.0,32.4492,32.5226,32.3905,32.4859,50500.0
2012-05-17 09:55:00,44.26,44.39,44.23,44.29,64900.0,32.4712,32.5666,32.4492,32.4932,64900.0
2012-05-17 10:00:00,44.31,44.7,44.1,44.69,184200.0,32.5079,32.794,32.3538,32.7867,184200.0
2012-05-17 10:05:00,44.69,45.06,44.66,45.06,228600.0,32.7867,33.0581,32.7647,33.0581,228600.0
2012-05-17 10:10:00,45.06,45.12,44.77,45.03,151400.0,33.0581,33.1021,32.8454,33.0361,151400.0
2012-05-17 10:15:00,45.04,45.62,45.02,45.39,292500.0,33.0434,33.469,33.0288,33.3002,292500.0
2012-05-17 10:20:00,45.44,45.5,45.17,45.31,165800.0,33.3369,33.3809,33.1388,33.2415,165800.0
2012-05-17 10:25:00,45.3,45.34,44.97,45.22,124600.0,33.2342,33.2635,32.9921,33.1755,124600.0
2012-05-17 10:30:00,45.21,45.21,44.88,44.93,79600.0,33.1682,33.1682,32.9261,32.9627,79600.0
2012-05-17 10:35:00,44.94,45.11,44.85,45.11,93000.0,32.9701,33.0948,32.904,33.0948,93000.0
2012-05-17 10:40:00,45.09,45.32,45.06,45.32,75800.0,33.0801,33.2489,33.0581,33.2489,75800.0
2012-05-17 10:45:00,45.32,45.44,45.29,45.35,157800.0,33.2489,33.3369,33.2269,33.2709,157800.0
2012-05-17 10:50:00,45.36,45.39,45.26,45.37,110300.0,33.2782,33.3002,33.2048,33.2855,110300.0
2012-05-17 10:55:00,45.34,45.53,45.26,45.43,98900.0,33.2635,33.4029,33.2048,33.3296,98900.0
2012-05-17 11:00:00,45.44,45.85,45.44,45.82,137000.0,33.3369,33.6377,33.3369,33.6157,137000.0
2012-05-17 11:05:00,45.82,46.0,45.77,45.89,279000.0,33.6157,33.7477,33.579,33.667,279000.0
2012-05-17 11:10:00,45.9,45.95,45.7,45.78,144200.0,33.6744,33.7111,33.5276,33.5863,144200.0
2012-05-17 11:15:00,45.79,45.93,45.69,45.83,93400.0,33.5937,33.6964,33.5203,33.623,93400.0
2012-05-17 11:20:00,45.8,45.86,45.7,45.79,83300.0,33.601,33.645,33.5276,33.5937,83300.0
2012-05-17 11:25:00,45.8,45.88,45.73,45.84,79500.0,33.601,33.6597,33.5497,33.6304,79500.0
2012-05-17 11:30:00,45.84,45.97,45.77,45.81,100600.0,33.6304,33.7257,33.579,33.6083,100600.0
2012-05-17 11:35:00,45.83,45.86,45.73,45.83,187200.0,33.623,33.645,33.5497,33.623,187200.0
2012-05-17 11:40:00,45.85,46.1,45.84,46.03,117300.0,33.6377,33.8211,33.6304,33.7698,117300.0
2012-05-17 11:45:00,46.04,46.16,46.01,46.07,163900.0,33.7771,33.8651,33.7551,33.7991,163900.0
2012-05-17 11:50:00,46.07,46.17,46.04,46.17,115600.0,33.7991,33.8725,33.7771,33.8725,115600.0
2012-05-17 11:55:00,46.19,46.19,46.06,46.11,93500.0,33.8871,33.8871,33.7918,33.8284,93500.0
2012-05-17 12:00:00,46.11,46.13,45.96,45.97,169300.0,33.8284,33.8431,33.7184,33.7257,169300.0
2012-05-17 12:05:00,45.98,46.01,45.83,45.84,126000.0,33.7331,33.7551,33.623,33.6304,126000.0
2012-05-17 12:10:00,45.85,45.87,45.62,45.71,140700.0,33.6377,33.6524,33.469,33.535,140700.0
2012-05-17 12:15:00,45.7,45.76,45.55,45.55,77100.0,33.5276,33.5717,33.4176,33.4176,77100.0
2012-05-17 12:20:00,45.56,45.7,45.54,45.69,84900.0,33.4249,33.5276,33.4103,33.5203,84900.0
2012-05-17 12:25:00,45.72,45.73,45.62,45.66,44700.0,33.5423,33.5497,33.469,33.4983,44700.0
2012-05-17 12:30:00,45.67,45.73,45.62,45.72,42000.0,33.5056,33.5497,33.469,33.5423,42000.0
2012-05-17 12:35:00,45.73,45.83,45.73,45.82,59300.0,33.5497,33.623,33.5497,33.6157,59300.0
2012-05-17 12:40:00,45.82,45.99,45.82,45.91,68400.0,33.6157,33.7404,33.6157,33.6817,68400.0
2012-05-17 12:45:00,45.92,45.92,45.64,45.65,101200.0,33.6891,33.6891,33.4836,33.491,101200.0
2012-05-17 12:50:00,45.65,45.68,45.5,45.52,61800.0,33.491,33.513,33.3809,33.3956,61800.0
2012-05-17 12:55:00,45.53,45.62,45.49,45.53,54700.0,33.4029,33.469,33.3736,33.4029,54700.0
2012-05-17 13:00:00,45.54,45.67,45.53,45.65,39300.0,33.4103,33.5056,33.4029,33.491,39300.0
2012-05-17 13:05:00,45.64,45.8,45.64,45.76,132100.0,33.4836,33.601,33.4836,33.5717,132100.0
2012-05-17 13:10:00,45.76,45.82,45.56,45.56,65000.0,33.5717,33.6157,33.4249,33.4249,65000.0
2012-05-17 13:15:00,45.56,45.59,45.48,45.52,44800.0,33.4249,33.4469,33.3662,33.3956,44800.0
2012-05-17 13:20:00,45.52,45.58,45.46,45.52,29100.0,33.3956,33.4396,33.3516,33.3956,29100.0
2012-05-17 13:25:00,45.53,45.57,45.47,45.55,30300.0,33.4029,33.4323,33.3589,33.4176,30300.0
2012-05-17 13:30:00,45.54,45.56,45.39,45.42,74400.0,33.4103,33.4249,33.3002,33.3222,74400.0
2012-05-17 13:35:00,45.42,45.55,45.42,45.51,48000.0,33.3222,33.4176,33.3222,33.3883,48000.0
2012-05-17 13:40:00,45.51,45.53,45.42,45.52,29500.0,33.3883,33.4029,33.3222,33.3956,29500.0
2012-05-17 13:45:00,45.52,45.57,45.47,45.55,56000.0,33.3956,33.4323,33.3589,33.4176,56000.0
2012-05-17 13:50:00,45.54,45.7,45.52,45.69,40400.0,33.4103,33.5276,33.3956,33.5203,40400.0
2012-05-17 13:55:00,45.69,45.76,45.67,45.73,43100.0,33.5203,33.5717,33.5056,33.5497,43100.0
2012-05-17 14:00:00,45.7,45.7,45.54,45.57,49000.0,33.5276,33.5276,33.4103,33.4323,49000.0
2012-05-17 14:05:00,45.58,45.63,45.43,45.44,69000.0,33.4396,33.4763,33.3296,33.3369,69000.0
2012-05-17 14:10:00,45.43,45.44,45.34,45.34,63000.0,33.3296,33.3369,33.2635,33.2635,63000.0
2012-05-17 14:15:00,45.35,45.37,45.33,45.34,25300.0,33.2709,33.2855,33.2562,33.2635,25300.0
2012-05-17 14:20:00,45.33,45.52,45.33,45.44,37600.0,33.2562,33.3956,33.2562,33.3369,37600.0
2012-05-17 14:25:00,45.43,45.47,45.39,45.47,27700.0,33.3296,33.3589,33.3002,33.3589,27700.0
2012-05-17 14:30:00,45.47,45.48,45.38,45.39,37100.0,33.3589,33.3662,33.2929,33.3002,37100.0
2012-05-17 14:35:00,45.38,45.45,45.35,45.4,34100.0,33.2929,33.3442,33.2709,33.3076,34100.0
2012-05-17 14:40:00,45.4,45.47,45.37,45.46,28600.0,33.3076,33.3589,33.2855,33.3516,28600.0
2012-05-17 14:45:00,45.47,45.58,45.46,45.57,45700.0,33.3589,33.4396,33.3516,33.4323,45700.0
2012-05-17 14:50:00,45.56,45.69,45.56,45.64,55200.0,33.4249,33.5203,33.4249,33.4836,55200.0
2012-05-17 14:55:00,45.63,45.72,45.63,45.71,32100.0,33.4763,33.5423,33.4763,33.535,32100.0
2012-05-17 15:00:00,45.71,45.76,45.66,45.7,53700.0,33.535,33.5717,33.4983,33.5276,53700.0
2012-05-17 15:05:00,45.71,45.76,45.67,45.73,83800.0,33.535,33.5717,33.5056,33.5497,83800.0
2012-05-17 15:10:00,45.73,45.83,45.7,45.8,81400.0,33.5497,33.623,33.5276,33.601,81400.0
2012-05-17 15:15:00,45.8,45.82,45.75,45.78,73200.0,33.601,33.6157,33.5643,33.5863,73200.0
2012-05-17 15:20:00,45.78,45.79,45.71,45.72,72200.0,33.5863,33.5937,33.535,33.5423,72200.0
2012-05-17 15:25:00,45.72,45.73,45.66,45.72,85600.0,33.5423,33.5497,33.4983,33.5423,85600.0
2012-05-17 15:30:00,45.72,45.72,45.6,45.6,88700.0,33.5423,33.5423,33.4543,33.4543,88700.0
2012-05-17 15:35:00,45.61,45.67,45.44,45.47,183000.0,33.4616,33.5056,33.3369,33.3589,183000.0
2012-05-17 15:40:00,45.49,45.5,45.31,45.33,114400.0,33.3736,33.3809,33.2415,33.2562,114400.0
2012-05-17 15:45:00,45.32,45.34,45.21,45.28,166400.0,33.2489,33.2635,33.1682,33.2195,166400.0
2012-05-17 15:50:00,45.27,45.45,45.27,45.41,285600.0,33.2122,33.3442,33.2122,33.3149,285600.0
2012-05-17 15:55:00,45.41,45.43,45.26,45.27,446700.0,33.3149,33.3296,33.2048,33.2122,446700.0
2012-05-18 09:30:00,46.03,46.39,45.91,46.36,601000.0,33.7698,34.0339,33.6817,34.0119,601000.0
2012-05-18 09:35:00,46.36,46.63,46.24,46.5,315200.0,34.0119,34.2099,33.9238,34.1146,315200.0
2012-05-18 09:40:00,46.49,46.55,46.28,46.45,193000.0,34.1072,34.1512,33.9532,34.0779,193000.0
2012-05-18 09:45:00,46.41,46.75,46.3,46.67,209200.0,34.0485,34.298,33.9678,34.2393,209200.0
2012-05-18 09:50:00,46.68,46.85,46.55,46.83,182600.0,34.2466,34.3713,34.1512,34.3567,182600.0
2012-05-18 09:55:00,46.8,46.88,46.66,46.71,116200.0,34.3347,34.3934,34.2319,34.2686,116200.0
2012-05-18 10:00:00,46.71,46.76,46.6,46.74,190900.0,34.2686,34.3053,34.1879,34.2906,190900.0
2012-05-18 10:05:00,46.75,46.86,46.62,46.63,175600.0,34.298,34.3787,34.2026,34.2099,175600.0
2012-05-18 10:10:00,46.64,46.72,46.6,46.72,81100.0,34.2173,34.276,34.1879,34.276,81100.0
2012-05-18 10:15:00,46.71,46.76,46.5,46.53,60500.0,34.2686,34.3053,34.1146,34.1366,60500.0
2012-05-18 10:20:00,46.53,46.63,46.53,46.62,85000.0,34.1366,34.2099,34.1366,34.2026,85000.0
2012-05-18 10:25:00,46.62,46.65,46.5,46.54,84300.0,34.2026,34.2246,34.1146,34.1439,84300.0
2012-05-18 10:30:00,46.54,46.71,46.5,46.67,107200.0,34.1439,34.2686,34.1146,34.2393,107200.0
2012-05-18 10:35:00,46.68,46.86,46.56,46.8,93800.0,34.2466,34.3787,34.1586,34.3347,93800.0
2012-05-18 10:40:00,46.82,46.82,46.61,46.7,125600.0,34.3493,34.3493,34.1953,34.2613,125600.0
2012-05-18 10:45:00,46.71,46.75,46.61,46.7,58800.0,34.2686,34.298,34.1953,34.2613,58800.0
2012-05-18 10:50:00,46.71,46.75,46.61,46.69,63100.0,34.2686,34.298,34.1953,34.254,63100.0
2012-05-18 10:55:00,46.69,46.76,46.63,46.7,106000.0,34.254,34.3053,34.2099,34.2613,106000.0
2012-05-18 11:00:00,46.7,46.7,46.5,46.65,85400.0,34.2613,34.2613,34.1146,34.2246,85400.0
2012-05-18 11:05:00,46.65,46.71,46.59,46.62,80600.0,34.2246,34.2686,34.1806,34.2026,80600.0
2012-05-18 11:10:00,46.62,46.74,46.57,46.74,57700.0,34.2026,34.2906,34.1659,34.2906,57700.0
2012-05-18 11:15:00,46.74,46.85,46.62,46.82,90200.0,34.2906,34.3713,34.2026,34.3493,90200.0
2012-05-18 11:20:00,46.84,47.0,46.81,46.95,130800.0,34.364,34.4814,34.342,34.4447,130800.0
2012-05-18 11:25:00,46.94,46.96,46.7,46.7,141800.0,34.4374,34.452,34.2613,34.2613,141800.0
2012-05-18 11:30:00,46.71,46.82,46.67,46.82,68400.0,34.2686,34.3493,34.2393,34.3493,68400.0
2012-05-18 11:35:00,46.82,46.83,46.69,46.77,62900.0,34.3493,34.3567,34.254,34.3127,62900.0
2012-05-18 11:40:00,46.76,46.82,46.68,46.71,61500.0,34.3053,34.3493,34.2466,34.2686,61500.0
2012-05-18 11:45:00,46.71,46.73,46.44,46.5,127800.0,34.2686,34.2833,34.0705,34.1146,127800.0
2012-05-18 11:50:00,46.5,46.56,46.28,46.32,56200.0,34.1146,34.1586,33.9532,33.9825,56200.0
2012-05-18 11:55:00,46.34,46.34,46.2,46.3,115600.0,33.9972,33.9972,33.8945,33.9678,115600.0
2012-05-18 12:00:00,46.3,46.43,46.28,46.39,62400.0,33.9678,34.0632,33.9532,34.0339,62400.0
2012-05-18 12:05:00,46.41,46.42,46.23,46.37,113300.0,34.0485,34.0559,33.9165,34.0192,113300.0
2012-05-18 12:10:00,46.36,46.42,46.09,46.18,124100.0,34.0119,34.0559,33.8138,33.8798,124100.0
2012-05-18 12:15:00,46.18,46.26,46.08,46.26,46400.0,33.8798,33.9385,33.8064,33.9385,46400.0
2012-05-18 12:20:00,46.26,46.27,46.14,46.16,41000.0,33.9385,33.9458,33.8505,33.8651,41000.0
2012-05-18 12:25:00,46.18,46.3,46.18,46.22,41100.0,33.8798,33.9678,33.8798,33.9091,41100.0
2012-05-18 12:30:00,46.22,46.35,46.2,46.29,57100.0,33.9091,34.0045,33.8945,33.9605,57100.0
2012-05-18 12:35:00,46.3,46.45,46.29,46.4,48100.0,33.9678,34.0779,33.9605,34.0412,48100.0
2012-05-18 12:40:00,46.43,46.49,46.4,46.41,69700.0,34.0632,34.1072,34.0412,34.0485,69700.0
2012-05-18 12:45:00,46.41,46.44,46.33,46.44,51700.0,34.0485,34.0705,33.9898,34.0705,51700.0
2012-05-18 12:50:00,46.45,46.47,46.29,46.3,50400.0,34.0779,34.0926,33.9605,33.9678,50400.0
2012-05-18 12:55:00,46.3,46.38,46.28,46.36,38500.0,33.9678,34.0265,33.9532,34.0119,38500.0
2012-05-18 13:00:00,46.33,46.47,46.3,46.47,50400.0,33.9898,34.0926,33.9678,34.0926,50400.0
2012-05-18 13:05:00,46.45,46.46,46.33,46.36,75500.0,34.0779,34.0852,33.9898,34.0119,75500.0
2012-05-18 13:10:00,46.35,46.45,46.33,46.39,50100.0,34.0045,34.0779,33.9898,34.0339,50100.0
2012-05-18 13:15:00,46.39,46.46,46.36,46.38,61200.0,34.0339,34.0852,34.0119,34.0265,61200.0
2012-05-18 13:20:00,46.38,46.48,46.38,46.47,35800.0,34.0265,34.0999,34.0265,34.0926,35800.0
2012-05-18 13:25:00,46.48,46.51,46.39,46.51,30000.0,34.0999,34.1219,34.0339,34.1219,30000.0
2012-05-18 13:30:00,46.5,46.51,46.31,46.32,88100.0,34.1146,34.1219,33.9752,33.9825,88100.0
2012-05-18 13:35:00,46.32,46.35,46.16,46.18,79100.0,33.9825,34.0045,33.8651,33.8798,79100.0
2012-05-18 13:40:00,46.18,46.21,46.03,46.06,65500.0,33.8798,33.9018,33.7698,33.7918,65500.0
2012-05-18 13:45:00,46.05,46.07,46.0,46.07,49000.0,33.7844,33.7991,33.7477,33.7991,49000.0
2012-05-18 13:50:00,46.07,46.07,45.9,45.92,48500.0,33.7991,33.7991,33.6744,33.6891,48500.0
2012-05-18 13:55:00,45.93,46.04,45.9,46.0,88100.0,33.6964,33.7771,33.6744,33.7477,88100.0
2012-05-18 14:00:00,45.98,45.98,45.9,45.95,57300.0,33.7331,33.7331,33.6744,33.7111,57300.0
2012-05-18 14:05:00,45.94,45.96,45.79,45.83,63800.0,33.7037,33.7184,33.5937,33.623,63800.0
2012-05-18 14:10:00,45.83,45.91,45.73,45.89,63600.0,33.623,33.6817,33.5497,33.667,63600.0
2012-05-18 14:15:00,45.89,45.91,45.81,45.88,34800.0,33.667,33.6817,33.6083,33.6597,34800.0
2012-05-18 14:20:00,45.87,45.96,45.86,45.91,29200.0,33.6524,33.7184,33.645,33.6817,29200.0
2012-05-18 14:25:00,45.92,45.99,45.91,45.98,28600.0,33.6891,33.7404,33.6817,33.7331,28600.0
2012-05-18 14:30:00,45.98,45.99,45.91,45.94,45800.0,33.7331,33.7404,33.6817,33.7037,45800.0
2012-05-18 14:35:00,45.94,46.0,45.93,45.94,51600.0,33.7037,33.7477,33.6964,33.7037,51600.0
2012-05-18 14:40:00,45.95,45.95,45.79,45.79,33600.0,33.7111,33.7111,33.5937,33.5937,33600.0
2012-05-18 14:45:00,45.78,45.82,45.7,45.7,45500.0,33.5863,33.6157,33.5276,33.5276,45500.0
2012-05-18 14:50:00,45.7,45.75,45.67,45.69,75300.0,33.5276,33.5643,33.5056,33.5203,75300.0
2012-05-18 14:55:00,45.69,45.73,45.65,45.67,65400.0,33.5203,33.5497,33.491,33.5056,65400.0
2012-05-18 15:00:00,45.66,45.67,45.52,45.59,99300.0,33.4983,33.5056,33.3956,33.4469,99300.0
2012-05-18 15:05:00,45.58,45.7,45.56,45.64,121100.0,33.4396,33.5276,33.4249,33.4836,121100.0
2012-05-18 15:10:00,45.64,45.74,45.59,45.6,71100.0,33.4836,33.557,33.4469,33.4543,71100.0
2012-05-18 15:15:00,45.61,45.75,45.61,45.74,53800.0,33.4616,33.5643,33.4616,33.557,53800.0
2012-05-18 15:20:00,45.75,45.78,45.68,45.7,124500.0,33.5643,33.5863,33.513,33.5276,124500.0
2012-05-18 15:25:00,45.69,45.72,45.64,45.68,88900.0,33.5203,33.5423,33.4836,33.513,88900.0
2012-05-18 15:30:00,45.67,45.72,45.59,45.61,105000.0,33.5056,33.5423,33.4469,33.4616,105000.0
2012-05-18 15:35:00,45.62,45.67,45.48,45.51,97100.0,33.469,33.5056,33.3662,33.3883,97100.0
2012-05-18 15:40:00,45.5,45.55,45.46,45.54,113600.0,33.3809,33.4176,33.3516,33.4103,113600.0
2012-05-18 15:45:00,45.54,45.59,45.48,45.58,148200.0,33.4103,33.4469,33.3662,33.4396,148200.0
2012-05-18 15:50:00,45.57,45.58,45.46,45.5,194200.0,33.4323,33.4396,33.3516,33.3809,194200.0
2012-05-18 15:55:00,45.5,45.62,45.46,45.58,383900.0,33.3809,33.469,33.3516,33.4396,383900.0
2012-05-21 09:30:00,45.96,46.46,45.75,46.38,216400.0,33.7184,34.0852,33.5643,34.0265,216400.0
2012-05-21 09:35:00,46.34,46.98,46.22,46.93,173300.0,33.9972,34.4667,33.9091,34.43,173300.0
2012-05-21 09:40:00,46.9,47.05,46.81,46.9,267600.0,34.408,34.5181,34.342,34.408,267600.0
2012-05-21 09:45:00,46.9,47.14,46.76,47.1,120900.0,34.408,34.5841,34.3053,34.5548,120900.0
2012-05-21 09:50:00,47.12,47.2,46.99,47.14,158100.0,34.5694,34.6281,34.4741,34.5841,158100.0
2012-05-21 09:55:00,47.14,47.5,47.14,47.34,160000.0,34.5841,34.8482,34.5841,34.7308,160000.0
2012-05-21 10:00:00,47.33,47.42,47.05,47.18,176000.0,34.7235,34.7895,34.5181,34.6134,176000.0
2012-05-21 10:05:00,47.16,47.23,46.9,47.2,141200.0,34.5988,34.6501,34.408,34.6281,141200.0
2012-05-21 10:10:00,47.2,47.2,46.79,46.81,131800.0,34.6281,34.6281,34.3273,34.342,131800.0
2012-05-21 10:15:00,46.83,46.94,46.68,46.92,195600.0,34.3567,34.4374,34.2466,34.4227,195600.0
2012-05-21 10:20:00,46.92,46.96,46.77,46.77,113000.0,34.4227,34.452,34.3127,34.3127,113000.0
2012-05-21 10:25:00,46.77,46.91,46.75,46.9,81300.0,34.3127,34.4154,34.298,34.408,81300.0
2012-05-21 10:30:00,46.89,46.95,46.74,46.79,98100.0,34.4007,34.4447,34.2906,34.3273,98100.0
2012-05-21 10:35:00,46.8,46.92,46.66,46.9,165200.0,34.3347,34.4227,34.2319,34.408,165200.0
2012-05-21 10:40:00,46.89,47.03,46.85,46.94,87000.0,34.4007,34.5034,34.3713,34.4374,87000.0
2012-05-21 10:45:00,46.94,47.06,46.9,46.96,69800.0,34.4374,34.5254,34.408,34.452,69800.0
2012-05-21 10:50:00,46.96,46.97,46.78,46.79,87400.0,34.452,34.4594,34.32,34.3273,87400.0
2012-05-21 10:55:00,46.8,46.88,46.76,46.82,82300.0,34.3347,34.3934,34.3053,34.3493,82300.0
2012-05-21 11:00:00,46.82,46.85,46.67,46.85,106100.0,34.3493,34.3713,34.2393,34.3713,106100.0
2012-05-21 11:05:00,46.85,46.97,46.84,46.97,90300.0,34.3713,34.4594,34.364,34.4594,90300.0
2012-05-21 11:10:00,46.96,47.14,46.93,47.05,56200.0,34.452,34.5841,34.43,34.5181,56200.0
2012-05-21 11:15:00,47.05,47.18,47.04,47.04,63800.0,34.5181,34.6134,34.5107,34.5107,63800.0
2012-05-21 11:20:00,47.06,47.26,47.06,47.23,58300.0,34.5254,34.6721,34.5254,34.6501,58300.0
2012-05-21 11:25:00,47.23,47.27,47.13,47.25,44300.0,34.6501,34.6795,34.5768,34.6648,44300.0
2012-05-21 11:30:00,47.25,47.27,47.16,47.26,42400.0,34.6648,34.6795,34.5988,34.6721,42400.0
2012-05-21 11:35:00,47.26,47.38,47.26,47.27,43500.0,34.6721,34.7602,34.6721,34.6795,43500.0
2012-05-21 11:40:00,47.27,47.33,47.19,47.32,50400.0,34.6795,34.7235,34.6208,34.7162,50400.0
2012-05-21 11:45:00,47.32,47.36,47.26,47.28,56200.0,34.7162,34.7455,34.6721,34.6868,56200.0
2012-05-21 11:50:00,47.28,47.28,47.15,47.16,30800.0,34.6868,34.6868,34.5914,34.5988,30800.0
2012-05-21 11:55:00,47.18,47.28,47.18,47.26,44100.0,34.6134,34.6868,34.6134,34.6721,44100.0
2012-05-21 12:00:00,47.26,47.27,47.13,47.24,41800.0,34.6721,34.6795,34.5768,34.6575,41800.0
2012-05-21 12:05:00,47.22,47.29,47.21,47.23,54300.0,34.6428,34.6941,34.6355,34.6501,54300.0
2012-05-21 12:10:00,47.24,47.31,47.23,47.29,60100.0,34.6575,34.7088,34.6501,34.6941,60100.0
2012-05-21 12:15:00,47.29,47.31,47.21,47.24,40600.0,34.6941,34.7088,34.6355,34.6575,40600.0
2012-05-21 12:20:00,47.24,47.26,47.17,47.23,48100.0,34.6575,34.6721,34.6061,34.6501,48100.0
2012-05-21 12:25:00,47.21,47.29,47.2,47.29,26000.0,34.6355,34.6941,34.6281,34.6941,26000.0
2012-05-21 12:30:00,47.29,47.3,47.2,47.23,40700.0,34.6941,34.7015,34.6281,34.6501,40700.0
2012-05-21 12:35:00,47.22,47.3,47.2,47.3,63000.0,34.6428,34.7015,34.6281,34.7015,63000.0
2012-05-21 12:40:00,47.28,47.29,47.14,47.18,86500.0,34.6868,34.6941,34.5841,34.6134,86500.0
2012-05-21 12:45:00,47.17,47.25,47.13,47.25,35400.0,34.6061,34.6648,34.5768,34.6648,35400.0
2012-05-21 12:50:00,47.25,47.26,47.2,47.24,33600.0,34.6648,34.6721,34.6281,34.6575,33600.0
2012-05-21 12:55:00,47.25,47.25,47.11,47.17,46600.0,34.6648,34.6648,34.5621,34.6061,46600.0
2012-05-21 13:00:00,47.18,47.18,47.08,47.08,41600.0,34.6134,34.6134,34.5401,34.5401,41600.0
2012-05-21 13:05:00,47.09,47.18,47.04,47.17,49700.0,34.5474,34.6134,34.5107,34.6061,49700.0
2012-05-21 13:10:00,47.16,47.17,47.04,47.05,33100.0,34.5988,34.6061,34.5107,34.5181,33100.0
2012-05-21 13:15:00,47.05,47.24,47.05,47.24,37500.0,34.5181,34.6575,34.5181,34.6575,37500.0
2012-05-21 13:20:00,47.23,47.26,47.12,47.12,49900.0,34.6501,34.6721,34.5694,34.5694,49900.0
2012-05-21 13:25:00,47.12,47.2,47.12,47.18,30300.0,34.5694,34.6281,34.5694,34.6134,30300.0
2012-05-21 13:30:00,47.19,47.27,47.14,47.24,57600.0,34.6208,34.6795,34.5841,34.6575,57600.0
2012-05-21 13:35:00,47.25,47.33,47.23,47.23,30500.0,34.6648,34.7235,34.6501,34.6501,30500.0
2012-05-21 13:40:00,47.22,47.24,47.13,47.13,24600.0,34.6428,34.6575,34.5768,34.5768,24600.0
2012-05-21 13:45:00,47.13,47.23,47.09,47.2,46300.0,34.5768,34.6501,34.5474,34.6281,46300.0
2012-05-21 13:50:00,47.2,47.22,47.08,47.14,51200.0,34.6281,34.6428,34.5401,34.5841,51200.0
2012-05-21 13:55:00,47.15,47.18,47.03,47.05,41500.0,34.5914,34.6134,34.5034,34.5181,41500.0
2012-05-21 14:00:00,47.05,47.14,47.03,47.09,74700.0,34.5181,34.5841,34.5034,34.5474,74700.0
2012-05-21 14:05:00,47.09,47.11,47.05,47.08,46600.0,34.5474,34.5621,34.5181,34.5401,46600.0
2012-05-21 14:10:00,47.08,47.15,47.07,47.15,31200.0,34.5401,34.5914,34.5327,34.5914,31200.0
2012-05-21 14:15:00,47.14,47.18,47.1,47.18,45500.0,34.5841,34.6134,34.5548,34.6134,45500.0
2012-05-21 14:20:00,47.18,47.22,47.1,47.14,51300.0,34.6134,34.6428,34.5548,34.5841,51300.0
2012-05-21 14:25:00,47.14,47.17,47.1,47.13,39700.0,34.5841,34.6061,34.5548,34.5768,39700.0
2012-05-21 14:30:00,47.11,47.21,47.09,47.21,34800.0,34.5621,34.6355,34.5474,34.6355,34800.0
2012-05-21 14:35:00,47.21,47.24,47.17,47.17,22300.0,34.6355,34.6575,34.6061,34.6061,22300.0
2012-05-21 14:40:00,47.17,47.2,47.16,47.19,22600.0,34.6061,34.6281,34.5988,34.6208,22600.0
2012-05-21 14:45:00,47.2,47.28,47.19,47.28,40100.0,34.6281,34.6868,34.6208,34.6868,40100.0
2012-05-21 14:50:00,47.27,47.3,47.23,47.25,37500.0,34.6795,34.7015,34.6501,34.6648,37500.0
2012-05-21 14:55:00,47.25,47.37,47.24,47.33,50300.0,34.6648,34.7528,34.6575,34.7235,50300.0
2012-05-21 15:00:00,47.33,47.45,47.32,47.42,88800.0,34.7235,34.8115,34.7162,34.7895,88800.0
2012-05-21 15:05:00,47.41,47.42,47.34,47.36,34800.0,34.7822,34.7895,34.7308,34.7455,34800.0
2012-05-21 15:10:00,47.35,47.37,47.31,47.34,44500.0,34.7382,34.7528,34.7088,34.7308,44500.0
2012-05-21 15:15:00,47.34,47.4,47.32,47.35,55100.0,34.7308,34.7748,34.7162,34.7382,55100.0
2012-05-21 15:20:00,47.36,47.41,47.31,47.37,98100.0,34.7455,34.7822,34.7088,34.7528,98100.0
2012-05-21 15:25:00,47.36,47.37,47.27,47.27,45900.0,34.7455,34.7528,34.6795,34.6795,45900.0
2012-05-21 15:30:00,47.27,47.29,47.24,47.26,84300.0,34.6795,34.6941,34.6575,34.6721,84300.0
2012-05-21 15:35:00,47.26,47.3,47.17,47.22,72400.0,34.6721,34.7015,34.6061,34.6428,72400.0
2012-05-21 15:40:00,47.23,47.24,47.19,47.23,98600.0,34.6501,34.6575,34.6208,34.6501,98600.0
2012-05-21 15:45:00,47.23,47.36,47.21,47.3,189100.0,34.6501,34.7455,34.6355,34.7015,189100.0
2012-05-21 15:50:00,47.31,47.39,47.28,47.37,258700.0,34.7088,34.7675,34.6868,34.7528,258700.0
2012-05-21 15:55:00,47.36,47.39,47.29,47.37,425100.0,34.7455,34.7675,34.6941,34.7528,425100.0
2012-05-22 09:30:00,47.56,47.69,47.26,47.33,294200.0,34.8922,34.9876,34.6721,34.7235,294200.0
2012-05-22 09:35:00,47.34,47.36,46.87,47.21,185900.0,34.7308,34.7455,34.386,34.6355,185900.0
2012-05-22 09:40:00,47.22,47.28,47.05,47.28,75600.0,34.6428,34.6868,34.5181,34.6868,75600.0
2012-05-22 09:45:00,47.28,47.44,47.21,47.41,117100.0,34.6868,34.8042,34.6355,34.7822,117100.0
2012-05-22 09:50:00,47.4,47.76,47.4,47.71,124000.0,34.7748,35.039,34.7748,35.0023,124000.0
2012-05-22 09:55:00,47.73,47.84,47.44,47.71,115900.0,35.017,35.0977,34.8042,35.0023,115900.0
2012-05-22 10:00:00,47.72,48.0,47.68,47.94,134200.0,35.0096,35.215,34.9803,35.171,134200.0
2012-05-22 10:05:00,47.95,48.12,47.9,47.96,158800.0,35.1784,35.3031,35.1417,35.1857,158800.0
2012-05-22 10:10:00,47.97,48.05,47.85,47.98,104800.0,35.193,35.2517,35.105,35.2004,104800.0
2012-05-22 10:15:00,47.98,48.3,47.98,48.26,133500.0,35.2004,35.4351,35.2004,35.4058,133500.0
2012-05-22 10:20:00,48.26,48.29,48.07,48.2,115900.0,35.4058,35.4278,35.2664,35.3618,115900.0
2012-05-22 10:25:00,48.21,48.44,48.18,48.41,139300.0,35.3691,35.5378,35.3471,35.5158,139300.0
2012-05-22 10:30:00,48.42,48.5,48.34,48.37,92200.0,35.5232,35.5819,35.4645,35.4865,92200.0
2012-05-22 10:35:00,48.4,48.4,48.24,48.25,90900.0,35.5085,35.5085,35.3911,35.3984,90900.0
2012-05-22 10:40:00,48.26,48.37,48.25,48.34,127800.0,35.4058,35.4865,35.3984,35.4645,127800.0
2012-05-22 10:45:00,48.33,48.66,48.33,48.54,186500.0,35.4571,35.6992,35.4571,35.6112,186500.0
2012-05-22 10:50:00,48.54,48.6,48.23,48.23,105900.0,35.6112,35.6552,35.3838,35.3838,105900.0
2012-05-22 10:55:00,48.25,48.31,48.11,48.14,103400.0,35.3984,35.4425,35.2957,35.3177,103400.0
2012-05-22 11:00:00,48.15,48.3,48.15,48.19,70900.0,35.3251,35.4351,35.3251,35.3544,70900.0
2012-05-22 11:05:00,48.16,48.26,48.08,48.26,82400.0,35.3324,35.4058,35.2737,35.4058,82400.0
2012-05-22 11:10:00,48.26,48.56,48.25,48.4,161700.0,35.4058,35.6259,35.3984,35.5085,161700.0
2012-05-22 11:15:00,48.4,48.6,48.4,48.5,100900.0,35.5085,35.6552,35.5085,35.5819,100900.0
2012-05-22 11:20:00,48.49,48.56,48.37,48.42,130900.0,35.5745,35.6259,35.4865,35.5232,130900.0
2012-05-22 11:25:00,48.47,48.47,48.3,48.32,51900.0,35.5598,35.5598,35.4351,35.4498,51900.0
2012-05-22 11:30:00,48.32,48.38,48.21,48.23,87200.0,35.4498,35.4938,35.3691,35.3838,87200.0
2012-05-22 11:35:00,48.21,48.36,48.1,48.2,89200.0,35.3691,35.4791,35.2884,35.3618,89200.0
2012-05-22 11:40:00,48.2,48.24,48.07,48.09,61900.0,35.3618,35.3911,35.2664,35.2811,61900.0
2012-05-22 11:45:00,48.07,48.25,48.07,48.19,48500.0,35.2664,35.3984,35.2664,35.3544,48500.0
2012-05-22 11:50:00,48.19,48.24,48.03,48.06,40600.0,35.3544,35.3911,35.237,35.2591,40600.0
2012-05-22 11:55:00,48.04,48.06,47.89,47.99,69300.0,35.2444,35.2591,35.1343,35.2077,69300.0
2012-05-22 12:00:00,47.98,47.99,47.84,47.99,54800.0,35.2004,35.2077,35.0977,35.2077,54800.0
2012-05-22 12:05:00,47.98,47.99,47.7,47.75,130600.0,35.2004,35.2077,34.9949,35.0316,130600.0
2012-05-22 12:10:00,47.74,48.05,47.73,48.05,61500.0,35.0243,35.2517,35.017,35.2517,61500.0
2012-05-22 12:15:00,48.05,48.05,47.91,48.0,53200.0,35.2517,35.2517,35.149,35.215,53200.0
2012-05-22 12:20:00,48.01,48.16,48.0,48.11,38200.0,35.2224,35.3324,35.215,35.2957,38200.0
2012-05-22 12:25:00,48.11,48.12,48.0,48.0,30600.0,35.2957,35.3031,35.215,35.215,30600.0
2012-05-22 12:30:00,48.0,48.09,47.97,48.08,32700.0,35.215,35.2811,35.193,35.2737,32700.0
2012-05-22 12:35:00,48.05,48.18,48.05,48.18,33500.0,35.2517,35.3471,35.2517,35.3471,33500.0
2012-05-22 12:40:00,48.18,48.23,48.1,48.1,25800.0,35.3471,35.3838,35.2884,35.2884,25800.0
2012-05-22 12:45:00,48.11,48.13,48.1,48.1,28600.0,35.2957,35.3104,35.2884,35.2884,28600.0
2012-05-22 12:50:00,48.1,48.12,48.02,48.03,51200.0,35.2884,35.3031,35.2297,35.237,51200.0
2012-05-22 12:55:00,48.02,48.1,48.02,48.07,41100.0,35.2297,35.2884,35.2297,35.2664,41100.0
2012-05-22 13:00:00,48.08,48.22,48.05,48.2,85200.0,35.2737,35.3764,35.2517,35.3618,85200.0
2012-05-22 13:05:00,48.19,48.2,48.0,48.07,66800.0,35.3544,35.3618,35.215,35.2664,66800.0
2012-05-22 13:10:00,48.06,48.08,47.9,47.98,45400.0,35.2591,35.2737,35.1417,35.2004,45400.0
2012-05-22 13:15:00,47.98,47.98,47.8,47.87,43700.0,35.2004,35.2004,35.0683,35.1197,43700.0
2012-05-22 13:20:00,47.85,47.85,47.73,47.76,35400.0,35.105,35.105,35.017,35.039,35400.0
2012-05-22 13:25:00,47.77,47.79,47.7,47.76,35200.0,35.0463,35.061,34.9949,35.039,35200.0
2012-05-22 13:30:00,47.74,47.83,47.68,47.81,58000.0,35.0243,35.0903,34.9803,35.0756,58000.0
2012-05-22 13:35:00,47.81,47.81,47.64,47.69,49700.0,35.0756,35.0756,34.9509,34.9876,49700.0
2012-05-22 13:40:00,47.69,47.72,47.6,47.63,58800.0,34.9876,35.0096,34.9216,34.9436,58800.0
2012-05-22 13:45:00,47.62,47.84,47.6,47.84,61200.0,34.9362,35.0977,34.9216,35.0977,61200.0
2012-05-22 13:50:00,47.84,47.84,47.68,47.75,46100.0,35.0977,35.0977,34.9803,35.0316,46100.0
2012-05-22 13:55:00,47.73,47.73,47.61,47.67,62700.0,35.017,35.017,34.9289,34.9729,62700.0
2012-05-22 14:00:00,47.66,47.79,47.63,47.76,67900.0,34.9656,35.061,34.9436,35.039,67900.0
2012-05-22 14:05:00,47.77,47.82,47.61,47.8,50900.0,35.0463,35.083,34.9289,35.0683,50900.0
2012-05-22 14:10:00,47.8,47.8,47.55,47.72,73000.0,35.0683,35.0683,34.8849,35.0096,73000.0
2012-05-22 14:15:00,47.73,47.75,47.49,47.49,61100.0,35.017,35.0316,34.8409,34.8409,61100.0
2012-05-22 14:20:00,47.5,47.57,47.47,47.54,54100.0,34.8482,34.8996,34.8262,34.8776,54100.0
2012-05-22 14:25:00,47.54,47.62,47.41,47.41,64100.0,34.8776,34.9362,34.7822,34.7822,64100.0
2012-05-22 14:30:00,47.41,47.44,47.29,47.4,113200.0,34.7822,34.8042,34.6941,34.7748,113200.0
2012-05-22 14:35:00,47.4,47.42,47.23,47.23,42400.0,34.7748,34.7895,34.6501,34.6501,42400.0
2012-05-22 14:40:00,47.25,47.26,47.15,47.2,86200.0,34.6648,34.6721,34.5914,34.6281,86200.0
2012-05-22 14:45:00,47.19,47.23,47.1,47.11,88500.0,34.6208,34.6501,34.5548,34.5621,88500.0
2012-05-22 14:50:00,47.12,47.21,47.11,47.2,40900.0,34.5694,34.6355,34.5621,34.6281,40900.0
2012-05-22 14:55:00,47.2,47.32,47.19,47.27,65700.0,34.6281,34.7162,34.6208,34.6795,65700.0
2012-05-22 15:00:00,47.27,47.3,47.13,47.16,74900.0,34.6795,34.7015,34.5768,34.5988,74900.0
2012-05-22 15:05:00,47.16,47.27,47.13,47.27,47900.0,34.5988,34.6795,34.5768,34.6795,47900.0
2012-05-22 15:10:00,47.26,47.26,47.14,47.21,67500.0,34.6721,34.6721,34.5841,34.6355,67500.0
2012-05-22 15:15:00,47.2,47.22,47.14,47.15,57100.0,34.6281,34.6428,34.5841,34.5914,57100.0
2012-05-22 15:20:00,47.14,47.18,47.07,47.12,97700.0,34.5841,34.6134,34.5327,34.5694,97700.0
2012-05-22 15:25:00,47.11,47.2,47.08,47.09,69100.0,34.5621,34.6281,34.5401,34.5474,69100.0
2012-05-22 15:30:00,47.07,47.17,47.03,47.04,122600.0,34.5327,34.6061,34.5034,34.5107,122600.0
2012-05-22 15:35:00,47.03,47.13,47.0,47.02,96100.0,34.5034,34.5768,34.4814,34.4961,96100.0
2012-05-22 15:40:00,47.02,47.05,46.94,46.95,123200.0,34.4961,34.5181,34.4374,34.4447,123200.0
2012-05-22 15:45:00,46.96,47.05,46.86,46.88,166300.0,34.452,34.5181,34.3787,34.3934,166300.0
2012-05-22 15:50:00,46.87,47.08,46.87,47.06,199300.0,34.386,34.5401,34.386,34.5254,199300.0
2012-05-22 15:55:00,47.07,47.23,47.02,47.23,236400.0,34.5327,34.6501,34.4961,34.6501,236400.0
2012-05-23 09:30:00,46.88,47.21,46.6,47.19,156100.0,34.3934,34.6355,34.1879,34.6208,156100.0
2012-05-23 09:35:00,47.18,47.44,47.12,47.42,113100.0,34.6134,34.8042,34.5694,34.7895,113100.0
2012-05-23 09:40:00,47.42,47.72,47.36,47.36,93300.0,34.7895,35.0096,34.7455,34.7455,93300.0
2012-05-23 09:45:00,47.36,47.54,47.13,47.13,86200.0,34.7455,34.8776,34.5768,34.5768,86200.0
2012-05-23 09:50:00,47.16,47.21,46.93,46.96,98300.0,34.5988,34.6355,34.43,34.452,98300.0
2012-05-23 09:55:00,46.98,47.15,46.93,47.0,94300.0,34.4667,34.5914,34.43,34.4814,94300.0
2012-05-23 10:00:00,47.03,47.11,46.77,46.81,157700.0,34.5034,34.5621,34.3127,34.342,157700.0
2012-05-23 10:05:00,46.81,47.48,46.8,47.33,243000.0,34.342,34.8335,34.3347,34.7235,243000.0
2012-05-23 10:10:00,47.31,47.33,47.0,47.07,135400.0,34.7088,34.7235,34.4814,34.5327,135400.0
2012-05-23 10:15:00,47.07,47.19,46.89,46.89,75300.0,34.5327,34.6208,34.4007,34.4007,75300.0
2012-05-23 10:20:00,46.89,46.89,46.58,46.72,179200.0,34.4007,34.4007,34.1733,34.276,179200.0
2012-05-23 10:25:00,46.75,46.75,46.55,46.6,97500.0,34.298,34.298,34.1512,34.1879,97500.0
2012-05-23 10:30:00,46.6,46.61,46.5,46.51,151100.0,34.1879,34.1953,34.1146,34.1219,151100.0
2012-05-23 10:35:00,46.52,46.54,46.3,46.31,93000.0,34.1292,34.1439,33.9678,33.9752,93000.0
2012-05-23 10:40:00,46.31,46.32,46.12,46.12,129300.0,33.9752,33.9825,33.8358,33.8358,129300.0
2012-05-23 10:45:00,46.13,46.19,45.96,46.0,188500.0,33.8431,33.8871,33.7184,33.7477,188500.0
2012-05-23 10:50:00,46.0,46.28,45.97,46.28,239400.0,33.7477,33.9532,33.7257,33.9532,239400.0
2012-05-23 10:55:00,46.29,46.46,46.27,46.38,175500.0,33.9605,34.0852,33.9458,34.0265,175500.0
2012-05-23 11:00:00,46.38,46.4,46.24,46.3,80600.0,34.0265,34.0412,33.9238,33.9678,80600.0
2012-05-23 11:05:00,46.3,46.55,46.27,46.52,108600.0,33.9678,34.1512,33.9458,34.1292,108600.0
2012-05-23 11:10:00,46.52,46.66,46.37,46.55,80500.0,34.1292,34.2319,34.0192,34.1512,80500.0
2012-05-23 11:15:00,46.55,46.6,46.44,46.5,76500.0,34.1512,34.1879,34.0705,34.1146,76500.0
2012-05-23 11:20:00,46.49,46.51,46.4,46.43,64800.0,34.1072,34.1219,34.0412,34.0632,64800.0
2012-05-23 11:25:00,46.42,46.45,46.34,46.38,57700.0,34.0559,34.0779,33.9972,34.0265,57700.0
2012-05-23 11:30:00,46.38,46.45,46.31,46.41,68600.0,34.0265,34.0779,33.9752,34.0485,68600.0
2012-05-23 11:35:00,46.42,46.44,46.3,46.41,122500.0,34.0559,34.0705,33.9678,34.0485,122500.0
2012-05-23 11:40:00,46.4,46.6,46.4,46.49,54100.0,34.0412,34.1879,34.0412,34.1072,54100.0
2012-05-23 11:45:00,46.51,46.52,46.38,46.45,29300.0,34.1219,34.1292,34.0265,34.0779,29300.0
2012-05-23 11:50:00,46.45,46.57,46.42,46.54,43300.0,34.0779,34.1659,34.0559,34.1439,43300.0
2012-05-23 11:55:00,46.5,46.57,46.43,46.44,56200.0,34.1146,34.1659,34.0632,34.0705,56200.0
2012-05-23 12:00:00,46.44,46.48,46.39,46.45,67900.0,34.0705,34.0999,34.0339,34.0779,67900.0
2012-05-23 12:05:00,46.45,46.52,46.38,46.43,79400.0,34.0779,34.1292,34.0265,34.0632,79400.0
2012-05-23 12:10:00,46.43,46.52,46.4,46.5,75000.0,34.0632,34.1292,34.0412,34.1146,75000.0
2012-05-23 12:15:00,46.52,46.75,46.51,46.7,76000.0,34.1292,34.298,34.1219,34.2613,76000.0
2012-05-23 12:20:00,46.71,46.73,46.62,46.66,35100.0,34.2686,34.2833,34.2026,34.2319,35100.0
2012-05-23 12:25:00,46.68,46.7,46.53,46.56,36300.0,34.2466,34.2613,34.1366,34.1586,36300.0
2012-05-23 12:30:00,46.56,46.62,46.5,46.61,25000.0,34.1586,34.2026,34.1146,34.1953,25000.0
2012-05-23 12:35:00,46.62,46.71,46.58,46.66,47500.0,34.2026,34.2686,34.1733,34.2319,47500.0
2012-05-23 12:40:00,46.66,46.76,46.64,46.73,45100.0,34.2319,34.3053,34.2173,34.2833,45100.0
2012-05-23 12:45:00,46.73,46.84,46.72,46.82,51400.0,34.2833,34.364,34.276,34.3493,51400.0
2012-05-23 12:50:00,46.83,46.98,46.81,46.91,47600.0,34.3567,34.4667,34.342,34.4154,47600.0
2012-05-23 12:55:00,46.92,47.1,46.9,47.09,45500.0,34.4227,34.5548,34.408,34.5474,45500.0
2012-05-23 13:00:00,47.1,47.32,47.09,47.28,170100.0,34.5548,34.7162,34.5474,34.6868,170100.0
2012-05-23 13:05:00,47.29,47.42,47.25,47.38,128200.0,34.6941,34.7895,34.6648,34.7602,128200.0
2012-05-23 13:10:00,47.38,47.71,47.38,47.67,126500.0,34.7602,35.0023,34.7602,34.9729,126500.0
2012-05-23 13:15:00,47.68,47.69,47.5,47.6,88900.0,34.9803,34.9876,34.8482,34.9216,88900.0
2012-05-23 13:20:00,47.58,47.88,47.57,47.84,155300.0,34.9069,35.127,34.8996,35.0977,155300.0
2012-05-23 13:25:00,47.84,47.92,47.81,47.9,134200.0,35.0977,35.1563,35.0756,35.1417,134200.0
2012-05-23 13:30:00,47.89,48.01,47.79,47.8,94100.0,35.1343,35.2224,35.061,35.0683,94100.0
2012-05-23 13:35:00,47.81,47.94,47.77,47.87,58300.0,35.0756,35.171,35.0463,35.1197,58300.0
2012-05-23 13:40:00,47.86,47.95,47.83,47.89,61400.0,35.1123,35.1784,35.0903,35.1343,61400.0
2012-05-23 13:45:00,47.91,48.07,47.89,47.89,101600.0,35.149,35.2664,35.1343,35.1343,101600.0
2012-05-23 13:50:00,47.89,47.91,47.64,47.69,67800.0,35.1343,35.149,34.9509,34.9876,67800.0
2012-05-23 13:55:00,47.69,47.79,47.6,47.76,80500.0,34.9876,35.061,34.9216,35.039,80500.0
2012-05-23 14:00:00,47.76,47.79,47.61,47.61,68300.0,35.039,35.061,34.9289,34.9289,68300.0
2012-05-23 14:05:00,47.62,47.86,47.59,47.85,71600.0,34.9362,35.1123,34.9142,35.105,71600.0
2012-05-23 14:10:00,47.84,47.85,47.69,47.7,55600.0,35.0977,35.105,34.9876,34.9949,55600.0
2012-05-23 14:15:00,47.69,47.78,47.59,47.63,88200.0,34.9876,35.0536,34.9142,34.9436,88200.0
2012-05-23 14:20:00,47.65,47.66,47.39,47.39,139700.0,34.9583,34.9656,34.7675,34.7675,139700.0
2012-05-23 14:25:00,47.4,47.64,47.38,47.6,103700.0,34.7748,34.9509,34.7602,34.9216,103700.0
2012-05-23 14:30:00,47.58,47.92,47.58,47.92,86300.0,34.9069,35.1563,34.9069,35.1563,86300.0
2012-05-23 14:35:00,47.92,48.33,47.91,48.32,200500.0,35.1563,35.4571,35.149,35.4498,200500.0
2012-05-23 14:40:00,48.32,48.54,48.3,48.4,165400.0,35.4498,35.6112,35.4351,35.5085,165400.0
2012-05-23 14:45:00,48.39,48.42,48.24,48.35,79000.0,35.5012,35.5232,35.3911,35.4718,79000.0
2012-05-23 14:50:00,48.34,48.59,48.32,48.52,96300.0,35.4645,35.6479,35.4498,35.5965,96300.0
2012-05-23 14:55:00,48.5,48.7,48.47,48.67,134500.0,35.5819,35.7286,35.5598,35.7066,134500.0
2012-05-23 15:00:00,48.67,48.68,48.35,48.38,98400.0,35.7066,35.7139,35.4718,35.4938,98400.0
2012-05-23 15:05:00,48.38,48.58,48.28,48.5,113000.0,35.4938,35.6406,35.4205,35.5819,113000.0
2012-05-23 15:10:00,48.5,48.53,48.29,48.42,71600.0,35.5819,35.6039,35.4278,35.5232,71600.0
2012-05-23 15:15:00,48.41,48.45,48.25,48.43,91300.0,35.5158,35.5452,35.3984,35.5305,91300.0
2012-05-23 15:20:00,48.42,48.43,48.26,48.3,88400.0,35.5232,35.5305,35.4058,35.4351,88400.0
2012-05-23 15:25:00,48.3,48.42,48.29,48.34,60300.0,35.4351,35.5232,35.4278,35.4645,60300.0
2012-05-23 15:30:00,48.34,48.52,48.34,48.47,112700.0,35.4645,35.5965,35.4645,35.5598,112700.0
2012-05-23 15:35:00,48.49,48.57,48.44,48.49,133600.0,35.5745,35.6332,35.5378,35.5745,133600.0
2012-05-23 15:40:00,48.47,48.65,48.47,48.61,106800.0,35.5598,35.6919,35.5598,35.6626,106800.0
2012-05-23 15:45:00,48.6,48.61,48.43,48.51,210100.0,35.6552,35.6626,35.5305,35.5892,210100.0
2012-05-23 15:50:00,48.51,48.58,48.46,48.53,254800.0,35.5892,35.6406,35.5525,35.6039,254800.0
2012-05-23 15:55:00,48.53,48.66,48.49,48.57,486400.0,35.6039,35.6992,35.5745,35.6332,486400.0
2012-05-24 09:30:00,48.88,49.81,48.78,49.78,571600.0,35.8606,36.5429,35.7873,36.5209,571600.0
2012-05-24 09:35:00,49.77,49.84,49.32,49.37,610500.0,36.5136,36.5649,36.1834,36.2201,610500.0
2012-05-24 09:40:00,49.37,49.46,49.09,49.45,282000.0,36.2201,36.2862,36.0147,36.2788,282000.0
2012-05-24 09:45:00,49.46,49.54,49.08,49.08,302900.0,36.2862,36.3449,36.0074,36.0074,302900.0
2012-05-24 09:50:00,49.08,49.08,48.71,48.73,104900.0,36.0074,36.0074,35.7359,35.7506,104900.0
2012-05-24 09:55:00,48.73,48.81,48.59,48.78,157800.0,35.7506,35.8093,35.6479,35.7873,157800.0
2012-05-24 10:00:00,48.78,48.86,48.37,48.63,210500.0,35.7873,35.846,35.4865,35.6772,210500.0
2012-05-24 10:05:00,48.65,48.87,48.59,48.81,148700.0,35.6919,35.8533,35.6479,35.8093,148700.0
2012-05-24 10:10:00,48.81,48.82,48.71,48.78,128400.0,35.8093,35.8166,35.7359,35.7873,128400.0
2012-05-24 10:15:00,48.78,49.08,48.57,48.97,277800.0,35.7873,36.0074,35.6332,35.9267,277800.0
2012-05-24 10:20:00,48.99,49.17,48.89,49.08,156100.0,35.9413,36.0734,35.868,36.0074,156100.0
2012-05-24 10:25:00,49.08,49.19,48.91,49.19,117500.0,36.0074,36.0881,35.8827,36.0881,117500.0
2012-05-24 10:30:00,49.17,49.24,48.99,49.2,139100.0,36.0734,36.1248,35.9413,36.0954,139100.0
2012-05-24 10:35:00,49.19,49.27,49.07,49.2,216000.0,36.0881,36.1468,36.0,36.0954,216000.0
2012-05-24 10:40:00,49.18,49.3,49.13,49.18,156800.0,36.0807,36.1688,36.0441,36.0807,156800.0
2012-05-24 10:45:00,49.18,49.21,49.11,49.18,64600.0,36.0807,36.1027,36.0294,36.0807,64600.0
2012-05-24 10:50:00,49.19,49.22,49.15,49.19,91700.0,36.0881,36.1101,36.0587,36.0881,91700.0
2012-05-24 10:55:00,49.18,49.26,49.13,49.23,109300.0,36.0807,36.1394,36.0441,36.1174,109300.0
2012-05-24 11:00:00,49.23,49.23,49.01,49.11,100400.0,36.1174,36.1174,35.956,36.0294,100400.0
2012-05-24 11:05:00,49.11,49.32,49.11,49.26,115400.0,36.0294,36.1834,36.0294,36.1394,115400.0
2012-05-24 11:10:00,49.25,49.4,49.23,49.35,78700.0,36.1321,36.2421,36.1174,36.2055,78700.0
2012-05-24 11:15:00,49.35,49.36,49.19,49.21,132000.0,36.2055,36.2128,36.0881,36.1027,132000.0
2012-05-24 11:20:00,49.21,49.23,48.93,48.94,86200.0,36.1027,36.1174,35.8973,35.9047,86200.0
2012-05-24 11:25:00,48.93,49.01,48.9,48.99,63700.0,35.8973,35.956,35.8753,35.9413,63700.0
2012-05-24 11:30:00,48.99,49.0,48.8,48.83,152800.0,35.9413,35.9487,35.802,35.824,152800.0
2012-05-24 11:35:00,48.82,48.94,48.78,48.84,65400.0,35.8166,35.9047,35.7873,35.8313,65400.0
2012-05-24 11:40:00,48.83,48.86,48.71,48.72,64100.0,35.824,35.846,35.7359,35.7433,64100.0
2012-05-24 11:45:00,48.72,48.78,48.7,48.75,89500.0,35.7433,35.7873,35.7286,35.7653,89500.0
2012-05-24 11:50:00,48.75,48.77,48.63,48.64,86900.0,35.7653,35.7799,35.6772,35.6846,86900.0
2012-05-24 11:55:00,48.64,48.65,48.49,48.55,112100.0,35.6846,35.6919,35.5745,35.6185,112100.0
2012-05-24 12:00:00,48.55,48.63,48.42,48.63,101900.0,35.6185,35.6772,35.5232,35.6772,101900.0
2012-05-24 12:05:00,48.63,48.74,48.63,48.68,86600.0,35.6772,35.7579,35.6772,35.7139,86600.0
2012-05-24 12:10:00,48.68,48.77,48.61,48.61,79800.0,35.7139,35.7799,35.6626,35.6626,79800.0
2012-05-24 12:15:00,48.6,48.61,48.43,48.43,107200.0,35.6552,35.6626,35.5305,35.5305,107200.0
2012-05-24 12:20:00,48.44,48.48,48.38,48.4,72100.0,35.5378,35.5672,35.4938,35.5085,72100.0
2012-05-24 12:25:00,48.4,48.46,48.38,48.43,58400.0,35.5085,35.5525,35.4938,35.5305,58400.0
2012-05-24 12:30:00,48.42,48.43,48.31,48.38,49300.0,35.5232,35.5305,35.4425,35.4938,49300.0
2012-05-24 12:35:00,48.38,48.41,48.32,48.37,42100.0,35.4938,35.5158,35.4498,35.4865,42100.0
2012-05-24 12:40:00,48.35,48.51,48.33,48.51,49500.0,35.4718,35.5892,35.4571,35.5892,49500.0
2012-05-24 12:45:00,48.51,48.58,48.42,48.44,52200.0,35.5892,35.6406,35.5232,35.5378,52200.0
2012-05-24 12:50:00,48.44,48.44,48.28,48.29,32200.0,35.5378,35.5378,35.4205,35.4278,32200.0
2012-05-24 12:55:00,48.3,48.3,48.2,48.24,42600.0,35.4351,35.4351,35.3618,35.3911,42600.0
2012-05-24 13:00:00,48.24,48.36,48.13,48.36,63300.0,35.3911,35.4791,35.3104,35.4791,63300.0
2012-05-24 13:05:00,48.37,48.37,48.23,48.26,46600.0,35.4865,35.4865,35.3838,35.4058,46600.0
2012-05-24 13:10:00,48.29,48.31,48.11,48.19,32200.0,35.4278,35.4425,35.2957,35.3544,32200.0
2012-05-24 13:15:00,48.18,48.3,48.18,48.21,59800.0,35.3471,35.4351,35.3471,35.3691,59800.0
2012-05-24 13:20:00,48.21,48.32,48.21,48.22,32600.0,35.3691,35.4498,35.3691,35.3764,32600.0
2012-05-24 13:25:00,48.23,48.24,48.1,48.15,31500.0,35.3838,35.3911,35.2884,35.3251,31500.0
2012-05-24 13:30:00,48.15,48.15,47.96,47.99,57600.0,35.3251,35.3251,35.1857,35.2077,57600.0
2012-05-24 13:35:00,47.98,48.0,47.86,47.91,54200.0,35.2004,35.215,35.1123,35.149,54200.0
2012-05-24 13:40:00,47.9,47.96,47.86,47.9,48000.0,35.1417,35.1857,35.1123,35.1417,48000.0
2012-05-24 13:45:00,47.9,47.91,47.83,47.86,51000.0,35.1417,35.149,35.0903,35.1123,51000.0
2012-05-24 13:50:00,47.86,47.99,47.81,47.92,70600.0,35.1123,35.2077,35.0756,35.1563,70600.0
2012-05-24 13:55:00,47.93,47.93,47.71,47.73,97600.0,35.1637,35.1637,35.0023,35.017,97600.0
2012-05-24 14:00:00,47.73,47.99,47.7,47.96,109100.0,35.017,35.2077,34.9949,35.1857,109100.0
2012-05-24 14:05:00,47.95,48.03,47.85,48.02,65100.0,35.1784,35.237,35.105,35.2297,65100.0
2012-05-24 14:10:00,48.01,48.2,47.96,48.15,96900.0,35.2224,35.3618,35.1857,35.3251,96900.0
2012-05-24 14:15:00,48.15,48.23,48.13,48.19,61200.0,35.3251,35.3838,35.3104,35.3544,61200.0
2012-05-24 14:20:00,48.18,48.3,48.16,48.22,70100.0,35.3471,35.4351,35.3324,35.3764,70100.0
2012-05-24 14:25:00,48.22,48.34,48.15,48.28,67000.0,35.3764,35.4645,35.3251,35.4205,67000.0
2012-05-24 14:30:00,48.29,48.3,48.21,48.24,37100.0,35.4278,35.4351,35.3691,35.3911,37100.0
2012-05-24 14:35:00,48.24,48.24,48.09,48.09,55700.0,35.3911,35.3911,35.2811,35.2811,55700.0
2012-05-24 14:40:00,48.09,48.16,48.0,48.16,55600.0,35.2811,35.3324,35.215,35.3324,55600.0
2012-05-24 14:45:00,48.14,48.23,48.08,48.2,43800.0,35.3177,35.3838,35.2737,35.3618,43800.0
2012-05-24 14:50:00,48.21,48.23,48.13,48.15,32300.0,35.3691,35.3838,35.3104,35.3251,32300.0
2012-05-24 14:55:00,48.15,48.24,48.06,48.06,37500.0,35.3251,35.3911,35.2591,35.2591,37500.0
2012-05-24 15:00:00,48.06,48.08,47.98,47.99,68200.0,35.2591,35.2737,35.2004,35.2077,68200.0
2012-05-24 15:05:00,47.98,47.98,47.89,47.92,55100.0,35.2004,35.2004,35.1343,35.1563,55100.0
2012-05-24 15:10:00,47.93,47.98,47.89,47.96,59100.0,35.1637,35.2004,35.1343,35.1857,59100.0
2012-05-24 15:15:00,47.98,47.99,47.91,47.95,65800.0,35.2004,35.2077,35.149,35.1784,65800.0
2012-05-24 15:20:00,47.94,48.05,47.9,48.02,68200.0,35.171,35.2517,35.1417,35.2297,68200.0
2012-05-24 15:25:00,48.02,48.3,48.0,48.22,99500.0,35.2297,35.4351,35.215,35.3764,99500.0
2012-05-24 15:30:00,48.22,48.37,48.18,48.21,91500.0,35.3764,35.4865,35.3471,35.3691,91500.0
2012-05-24 15:35:00,48.22,48.41,48.2,48.32,116500.0,35.3764,35.5158,35.3618,35.4498,116500.0
2012-05-24 15:40:00,48.32,48.54,48.31,48.37,102800.0,35.4498,35.6112,35.4425,35.4865,102800.0
2012-05-24 15:45:00,48.39,48.46,48.35,48.44,121500.0,35.5012,35.5525,35.4718,35.5378,121500.0
2012-05-24 15:50:00,48.45,48.56,48.4,48.54,162800.0,35.5452,35.6259,35.5085,35.6112,162800.0
2012-05-24 15:55:00,48.55,48.63,48.5,48.62,339100.0,35.6185,35.6772,35.5819,35.6699,339100.0
2012-05-25 09:30:00,48.77,48.99,48.67,48.89,177400.0,35.7799,35.9413,35.7066,35.868,177400.0
2012-05-25 09:35:00,48.89,49.34,48.82,49.09,174700.0,35.868,36.1981,35.8166,36.0147,174700.0
2012-05-25 09:40:00,49.05,49.29,48.85,48.85,84200.0,35.9854,36.1614,35.8386,35.8386,84200.0
2012-05-25 09:45:00,48.87,49.06,48.84,48.98,101500.0,35.8533,35.9927,35.8313,35.934,101500.0
2012-05-25 09:50:00,48.97,49.04,48.8,48.9,76500.0,35.9267,35.978,35.802,35.8753,76500.0
2012-05-25 09:55:00,48.91,48.97,48.73,48.73,82900.0,35.8827,35.9267,35.7506,35.7506,82900.0
2012-05-25 10:00:00,48.74,48.98,48.73,48.95,95800.0,35.7579,35.934,35.7506,35.912,95800.0
2012-05-25 10:05:00,48.95,49.1,48.9,48.95,56100.0,35.912,36.022,35.8753,35.912,56100.0
2012-05-25 10:10:00,48.93,48.94,48.8,48.86,73900.0,35.8973,35.9047,35.802,35.846,73900.0
2012-05-25 10:15:00,48.87,48.89,48.67,48.71,55500.0,35.8533,35.868,35.7066,35.7359,55500.0
2012-05-25 10:20:00,48.72,48.8,48.66,48.72,60100.0,35.7433,35.802,35.6992,35.7433,60100.0
2012-05-25 10:25:00,48.72,48.75,48.49,48.58,68300.0,35.7433,35.7653,35.5745,35.6406,68300.0
2012-05-25 10:30:00,48.57,48.7,48.48,48.5,66200.0,35.6332,35.7286,35.5672,35.5819,66200.0
2012-05-25 10:35:00,48.48,48.52,48.4,48.5,53900.0,35.5672,35.5965,35.5085,35.5819,53900.0
2012-05-25 10:40:00,48.5,48.56,48.44,48.52,101600.0,35.5819,35.6259,35.5378,35.5965,101600.0
2012-05-25 10:45:00,48.54,48.62,48.48,48.62,54900.0,35.6112,35.6699,35.5672,35.6699,54900.0
2012-05-25 10:50:00,48.62,48.63,48.52,48.56,28600.0,35.6699,35.6772,35.5965,35.6259,28600.0
2012-05-25 10:55:00,48.57,48.58,48.44,48.44,34900.0,35.6332,35.6406,35.5378,35.5378,34900.0
2012-05-25 11:00:00,48.47,48.67,48.47,48.59,42300.0,35.5598,35.7066,35.5598,35.6479,42300.0
2012-05-25 11:05:00,48.57,48.75,48.57,48.75,33600.0,35.6332,35.7653,35.6332,35.7653,33600.0
2012-05-25 11:10:00,48.75,48.77,48.66,48.75,66200.0,35.7653,35.7799,35.6992,35.7653,66200.0
2012-05-25 11:15:00,48.75,48.78,48.59,48.62,47600.0,35.7653,35.7873,35.6479,35.6699,47600.0
2012-05-25 11:20:00,48.63,48.72,48.6,48.67,31400.0,35.6772,35.7433,35.6552,35.7066,31400.0
2012-05-25 11:25:00,48.68,48.74,48.66,48.68,30500.0,35.7139,35.7579,35.6992,35.7139,30500.0
2012-05-25 11:30:00,48.68,48.7,48.62,48.65,28300.0,35.7139,35.7286,35.6699,35.6919,28300.0
2012-05-25 11:35:00,48.64,48.66,48.55,48.6,47300.0,35.6846,35.6992,35.6185,35.6552,47300.0
2012-05-25 11:40:00,48.6,48.63,48.55,48.57,26200.0,35.6552,35.6772,35.6185,35.6332,26200.0
2012-05-25 11:45:00,48.58,48.63,48.54,48.61,31400.0,35.6406,35.6772,35.6112,35.6626,31400.0
2012-05-25 11:50:00,48.61,48.66,48.45,48.46,72500.0,35.6626,35.6992,35.5452,35.5525,72500.0
2012-05-25 11:55:00,48.46,48.46,48.35,48.36,51500.0,35.5525,35.5525,35.4718,35.4791,51500.0
2012-05-25 12:00:00,48.36,48.4,48.28,48.36,44500.0,35.4791,35.5085,35.4205,35.4791,44500.0
2012-05-25 12:05:00,48.38,48.46,48.37,48.46,16900.0,35.4938,35.5525,35.4865,35.5525,16900.0
2012-05-25 12:10:00,48.44,48.46,48.38,48.42,17500.0,35.5378,35.5525,35.4938,35.5232,17500.0
2012-05-25 12:15:00,48.43,48.43,48.35,48.39,16700.0,35.5305,35.5305,35.4718,35.5012,16700.0
2012-05-25 12:20:00,48.38,48.46,48.36,48.43,19400.0,35.4938,35.5525,35.4791,35.5305,19400.0
2012-05-25 12:25:00,48.43,48.44,48.3,48.31,46900.0,35.5305,35.5378,35.4351,35.4425,46900.0
2012-05-25 12:30:00,48.32,48.38,48.31,48.33,19300.0,35.4498,35.4938,35.4425,35.4571,19300.0
2012-05-25 12:35:00,48.33,48.35,48.26,48.28,36100.0,35.4571,35.4718,35.4058,35.4205,36100.0
2012-05-25 12:40:00,48.29,48.29,48.22,48.29,23800.0,35.4278,35.4278,35.3764,35.4278,23800.0
2012-05-25 12:45:00,48.29,48.29,48.22,48.27,31200.0,35.4278,35.4278,35.3764,35.4131,31200.0
2012-05-25 12:50:00,48.26,48.4,48.23,48.38,94100.0,35.4058,35.5085,35.3838,35.4938,94100.0
2012-05-25 12:55:00,48.38,48.39,48.33,48.33,11400.0,35.4938,35.5012,35.4571,35.4571,11400.0
2012-05-25 13:00:00,48.32,48.32,48.26,48.3,14600.0,35.4498,35.4498,35.4058,35.4351,14600.0
2012-05-25 13:05:00,48.3,48.31,48.25,48.29,21500.0,35.4351,35.4425,35.3984,35.4278,21500.0
2012-05-25 13:10:00,48.28,48.28,48.24,48.25,21400.0,35.4205,35.4205,35.3911,35.3984,21400.0
2012-05-25 13:15:00,48.26,48.28,48.22,48.28,24900.0,35.4058,35.4205,35.3764,35.4205,24900.0
2012-05-25 13:20:00,48.27,48.33,48.24,48.33,77900.0,35.4131,35.4571,35.3911,35.4571,77900.0
2012-05-25 13:25:00,48.33,48.55,48.33,48.52,47300.0,35.4571,35.6185,35.4571,35.5965,47300.0
2012-05-25 13:30:00,48.53,48.6,48.49,48.52,34600.0,35.6039,35.6552,35.5745,35.5965,34600.0
2012-05-25 13:35:00,48.51,48.52,48.45,48.52,26500.0,35.5892,35.5965,35.5452,35.5965,26500.0
2012-05-25 13:40:00,48.53,48.62,48.53,48.6,29300.0,35.6039,35.6699,35.6039,35.6552,29300.0
2012-05-25 13:45:00,48.6,48.69,48.58,48.69,56300.0,35.6552,35.7213,35.6406,35.7213,56300.0
2012-05-25 13:50:00,48.69,48.77,48.69,48.76,40200.0,35.7213,35.7799,35.7213,35.7726,40200.0
2012-05-25 13:55:00,48.76,48.8,48.75,48.78,41600.0,35.7726,35.802,35.7653,35.7873,41600.0
2012-05-25 14:00:00,48.79,48.8,48.72,48.74,30200.0,35.7946,35.802,35.7433,35.7579,30200.0
2012-05-25 14:05:00,48.74,48.75,48.68,48.71,16200.0,35.7579,35.7653,35.7139,35.7359,16200.0
2012-05-25 14:10:00,48.7,48.7,48.65,48.66,23300.0,35.7286,35.7286,35.6919,35.6992,23300.0
2012-05-25 14:15:00,48.66,48.67,48.64,48.66,40000.0,35.6992,35.7066,35.6846,35.6992,40000.0
2012-05-25 14:20:00,48.66,48.69,48.64,48.67,95400.0,35.6992,35.7213,35.6846,35.7066,95400.0
2012-05-25 14:25:00,48.68,48.68,48.63,48.66,62700.0,35.7139,35.7139,35.6772,35.6992,62700.0
2012-05-25 14:30:00,48.66,48.69,48.65,48.65,36000.0,35.6992,35.7213,35.6919,35.6919,36000.0
2012-05-25 14:35:00,48.66,48.71,48.64,48.7,41800.0,35.6992,35.7359,35.6846,35.7286,41800.0
2012-05-25 14:40:00,48.7,48.7,48.62,48.65,37400.0,35.7286,35.7286,35.6699,35.6919,37400.0
2012-05-25 14:45:00,48.66,48.7,48.61,48.69,46000.0,35.6992,35.7286,35.6626,35.7213,46000.0
2012-05-25 14:50:00,48.69,48.73,48.68,48.73,35200.0,35.7213,35.7506,35.7139,35.7506,35200.0
2012-05-25 14:55:00,48.73,48.73,48.66,48.7,34200.0,35.7506,35.7506,35.6992,35.7286,34200.0
2012-05-25 15:00:00,48.7,48.76,48.7,48.7,67200.0,35.7286,35.7726,35.7286,35.7286,67200.0
2012-05-25 15:05:00,48.7,48.74,48.65,48.74,55000.0,35.7286,35.7579,35.6919,35.7579,55000.0
2012-05-25 15:10:00,48.75,48.78,48.71,48.74,43500.0,35.7653,35.7873,35.7359,35.7579,43500.0
2012-05-25 15:15:00,48.73,48.79,48.72,48.72,40700.0,35.7506,35.7946,35.7433,35.7433,40700.0
2012-05-25 15:20:00,48.72,48.73,48.65,48.68,50000.0,35.7433,35.7506,35.6919,35.7139,50000.0
2012-05-25 15:25:00,48.69,48.71,48.66,48.71,43600.0,35.7213,35.7359,35.6992,35.7359,43600.0
2012-05-25 15:30:00,48.7,48.77,48.68,48.7,86100.0,35.7286,35.7799,35.7139,35.7286,86100.0
2012-05-25 15:35:00,48.72,48.73,48.66,48.71,49900.0,35.7433,35.7506,35.6992,35.7359,49900.0
2012-05-25 15:40:00,48.71,48.78,48.71,48.74,74700.0,35.7359,35.7873,35.7359,35.7579,74700.0
2012-05-25 15:45:00,48.74,48.79,48.7,48.77,94700.0,35.7579,35.7946,35.7286,35.7799,94700.0
2012-05-25 15:50:00,48.77,48.79,48.7,48.71,106500.0,35.7799,35.7946,35.7286,35.7359,106500.0
2012-05-25 15:55:00,48.71,48.83,48.69,48.82,253600.0,35.7359,35.824,35.7213,35.8166,253600.0
2012-05-29 09:30:00,49.52,49.65,49.14,49.17,480400.0,36.3302,36.4256,36.0514,36.0734,480400.0
2012-05-29 09:35:00,49.18,49.42,49.13,49.33,122900.0,36.0807,36.2568,36.0441,36.1908,122900.0
2012-05-29 09:40:00,49.31,49.34,49.22,49.27,131500.0,36.1761,36.1981,36.1101,36.1468,131500.0
2012-05-29 09:45:00,49.27,49.33,49.08,49.1,93000.0,36.1468,36.1908,36.0074,36.022,93000.0
2012-05-29 09:50:00,49.1,49.19,48.6,48.61,208400.0,36.022,36.0881,35.6552,35.6626,208400.0
2012-05-29 09:55:00,48.6,48.84,48.57,48.7,160900.0,35.6552,35.8313,35.6332,35.7286,160900.0
2012-05-29 10:00:00,48.67,49.06,48.61,49.03,215900.0,35.7066,35.9927,35.6626,35.9707,215900.0
2012-05-29 10:05:00,49.06,49.18,49.04,49.1,117000.0,35.9927,36.0807,35.978,36.022,117000.0
2012-05-29 10:10:00,49.1,49.12,48.96,48.98,99600.0,36.022,36.0367,35.9193,35.934,99600.0
2012-05-29 10:15:00,48.97,49.01,48.87,48.96,75900.0,35.9267,35.956,35.8533,35.9193,75900.0
2012-05-29 10:20:00,48.97,49.03,48.82,48.83,82600.0,35.9267,35.9707,35.8166,35.824,82600.0
2012-05-29 10:25:00,48.82,48.85,48.74,48.84,67400.0,35.8166,35.8386,35.7579,35.8313,67400.0
2012-05-29 10:30:00,48.83,48.87,48.76,48.84,71300.0,35.824,35.8533,35.7726,35.8313,71300.0
2012-05-29 10:35:00,48.84,48.86,48.78,48.85,89200.0,35.8313,35.846,35.7873,35.8386,89200.0
2012-05-29 10:40:00,48.85,48.94,48.81,48.9,88600.0,35.8386,35.9047,35.8093,35.8753,88600.0
2012-05-29 10:45:00,48.92,49.14,48.91,49.13,83500.0,35.89,36.0514,35.8827,36.0441,83500.0
2012-05-29 10:50:00,49.13,49.14,49.05,49.07,48200.0,36.0441,36.0514,35.9854,36.0,48200.0
2012-05-29 10:55:00,49.08,49.08,48.98,49.07,143300.0,36.0074,36.0074,35.934,36.0,143300.0
2012-05-29 11:00:00,49.06,49.07,48.91,48.94,42700.0,35.9927,36.0,35.8827,35.9047,42700.0
2012-05-29 11:05:00,48.93,48.94,48.83,48.87,46400.0,35.8973,35.9047,35.824,35.8533,46400.0
2012-05-29 11:10:00,48.87,48.88,48.82,48.82,51300.0,35.8533,35.8606,35.8166,35.8166,51300.0
2012-05-29 11:15:00,48.84,48.86,48.6,48.61,57500.0,35.8313,35.846,35.6552,35.6626,57500.0
2012-05-29 11:20:00,48.61,48.61,48.46,48.58,136600.0,35.6626,35.6626,35.5525,35.6406,136600.0
2012-05-29 11:25:00,48.58,48.65,48.55,48.59,96400.0,35.6406,35.6919,35.6185,35.6479,96400.0
2012-05-29 11:30:00,48.59,48.59,48.29,48.38,109900.0,35.6479,35.6479,35.4278,35.4938,109900.0
2012-05-29 11:35:00,48.35,48.36,48.16,48.22,127300.0,35.4718,35.4791,35.3324,35.3764,127300.0
2012-05-29 11:40:00,48.23,48.23,48.03,48.07,158200.0,35.3838,35.3838,35.237,35.2664,158200.0
2012-05-29 11:45:00,48.1,48.16,47.9,48.1,163000.0,35.2884,35.3324,35.1417,35.2884,163000.0
2012-05-29 11:50:00,48.1,48.18,48.07,48.15,59400.0,35.2884,35.3471,35.2664,35.3251,59400.0
2012-05-29 11:55:00,48.16,48.17,47.97,48.03,82500.0,35.3324,35.3398,35.193,35.237,82500.0
2012-05-29 12:00:00,48.02,48.07,47.9,47.92,78900.0,35.2297,35.2664,35.1417,35.1563,78900.0
2012-05-29 12:05:00,47.93,48.08,47.93,47.98,62600.0,35.1637,35.2737,35.1637,35.2004,62600.0
2012-05-29 12:10:00,48.0,48.03,47.89,47.92,69200.0,35.215,35.237,35.1343,35.1563,69200.0
2012-05-29 12:15:00,47.91,47.98,47.84,47.89,63500.0,35.149,35.2004,35.0977,35.1343,63500.0
2012-05-29 12:20:00,47.89,47.98,47.83,47.96,44600.0,35.1343,35.2004,35.0903,35.1857,44600.0
2012-05-29 12:25:00,47.96,48.08,47.91,47.98,45700.0,35.1857,35.2737,35.149,35.2004,45700.0
2012-05-29 12:30:00,47.98,48.01,47.88,47.94,36300.0,35.2004,35.2224,35.127,35.171,36300.0
2012-05-29 12:35:00,47.93,48.06,47.92,48.06,76500.0,35.1637,35.2591,35.1563,35.2591,76500.0
2012-05-29 12:40:00,48.06,48.07,47.88,47.93,133400.0,35.2591,35.2664,35.127,35.1637,133400.0
2012-05-29 12:45:00,47.92,48.02,47.92,48.0,54300.0,35.1563,35.2297,35.1563,35.215,54300.0
2012-05-29 12:50:00,47.97,48.01,47.96,47.99,81800.0,35.193,35.2224,35.1857,35.2077,81800.0
2012-05-29 12:55:00,47.99,48.04,47.94,47.96,48000.0,35.2077,35.2444,35.171,35.1857,48000.0
2012-05-29 13:00:00,47.97,48.0,47.88,47.91,80100.0,35.193,35.215,35.127,35.149,80100.0
2012-05-29 13:05:00,47.92,47.93,47.83,47.84,44400.0,35.1563,35.1637,35.0903,35.0977,44400.0
2012-05-29 13:10:00,47.86,47.92,47.76,47.77,86100.0,35.1123,35.1563,35.039,35.0463,86100.0
2012-05-29 13:15:00,47.76,47.81,47.74,47.78,37400.0,35.039,35.0756,35.0243,35.0536,37400.0
2012-05-29 13:20:00,47.78,47.81,47.75,47.77,35900.0,35.0536,35.0756,35.0316,35.0463,35900.0
2012-05-29 13:25:00,47.76,47.8,47.65,47.65,71900.0,35.039,35.0683,34.9583,34.9583,71900.0
2012-05-29 13:30:00,47.65,47.79,47.6,47.78,66300.0,34.9583,35.061,34.9216,35.0536,66300.0
2012-05-29 13:35:00,47.78,47.83,47.71,47.83,54400.0,35.0536,35.0903,35.0023,35.0903,54400.0
2012-05-29 13:40:00,47.82,47.97,47.82,47.93,44800.0,35.083,35.193,35.083,35.1637,44800.0
2012-05-29 13:45:00,47.93,47.95,47.81,47.84,53400.0,35.1637,35.1784,35.0756,35.0977,53400.0
2012-05-29 13:50:00,47.84,47.84,47.76,47.81,35900.0,35.0977,35.0977,35.039,35.0756,35900.0
2012-05-29 13:55:00,47.82,47.92,47.82,47.9,32000.0,35.083,35.1563,35.083,35.1417,32000.0
2012-05-29 14:00:00,47.9,47.93,47.77,47.84,45400.0,35.1417,35.1637,35.0463,35.0977,45400.0
2012-05-29 14:05:00,47.83,47.85,47.7,47.74,56100.0,35.0903,35.105,34.9949,35.0243,56100.0
2012-05-29 14:10:00,47.72,47.95,47.71,47.88,57600.0,35.0096,35.1784,35.0023,35.127,57600.0
2012-05-29 14:15:00,47.88,47.96,47.85,47.96,43800.0,35.127,35.1857,35.105,35.1857,43800.0
2012-05-29 14:20:00,47.94,47.95,47.84,47.84,44800.0,35.171,35.1784,35.0977,35.0977,44800.0
2012-05-29 14:25:00,47.84,47.87,47.8,47.84,67400.0,35.0977,35.1197,35.0683,35.0977,67400.0
2012-05-29 14:30:00,47.84,47.85,47.8,47.85,35300.0,35.0977,35.105,35.0683,35.105,35300.0
2012-05-29 14:35:00,47.85,47.92,47.82,47.85,50300.0,35.105,35.1563,35.083,35.105,50300.0
2012-05-29 14:40:00,47.87,47.93,47.81,47.81,52700.0,35.1197,35.1637,35.0756,35.0756,52700.0
2012-05-29 14:45:00,47.81,47.86,47.79,47.85,39200.0,35.0756,35.1123,35.061,35.105,39200.0
2012-05-29 14:50:00,47.86,47.9,47.85,47.88,43600.0,35.1123,35.1417,35.105,35.127,43600.0
2012-05-29 14:55:00,47.87,47.96,47.83,47.94,46700.0,35.1197,35.1857,35.0903,35.171,46700.0
2012-05-29 15:00:00,47.94,47.98,47.89,47.95,42700.0,35.171,35.2004,35.1343,35.1784,42700.0
2012-05-29 15:05:00,47.96,48.1,47.96,48.05,73700.0,35.1857,35.2884,35.1857,35.2517,73700.0
2012-05-29 15:10:00,48.06,48.11,48.05,48.11,58200.0,35.2591,35.2957,35.2517,35.2957,58200.0
2012-05-29 15:15:00,48.1,48.12,48.01,48.01,58500.0,35.2884,35.3031,35.2224,35.2224,58500.0
2012-05-29 15:20:00,48.02,48.02,47.94,47.95,67200.0,35.2297,35.2297,35.171,35.1784,67200.0
2012-05-29 15:25:00,47.95,48.01,47.88,48.0,62100.0,35.1784,35.2224,35.127,35.215,62100.0
2012-05-29 15:30:00,48.01,48.05,47.93,47.99,92100.0,35.2224,35.2517,35.1637,35.2077,92100.0
2012-05-29 15:35:00,47.99,48.05,47.93,47.93,63700.0,35.2077,35.2517,35.1637,35.1637,63700.0
2012-05-29 15:40:00,47.94,48.18,47.93,48.18,158300.0,35.171,35.3471,35.1637,35.3471,158300.0
2012-05-29 15:45:00,48.18,48.19,48.12,48.15,155400.0,35.3471,35.3544,35.3031,35.3251,155400.0
2012-05-29 15:50:00,48.15,48.21,48.1,48.21,162500.0,35.3251,35.3691,35.2884,35.3691,162500.0
2012-05-29 15:55:00,48.21,48.21,48.13,48.18,281100.0,35.3691,35.3691,35.3104,35.3471,281100.0
2012-05-30 09:30:00,47.44,47.6,47.3,47.5,224100.0,34.8042,34.9216,34.7015,34.8482,224100.0
2012-05-30 09:35:00,47.5,47.5,47.28,47.28,115000.0,34.8482,34.8482,34.6868,34.6868,115000.0
2012-05-30 09:40:00,47.29,47.4,47.09,47.29,292900.0,34.6941,34.7748,34.5474,34.6941,292900.0
2012-05-30 09:45:00,47.29,47.4,47.23,47.37,138800.0,34.6941,34.7748,34.6501,34.7528,138800.0
2012-05-30 09:50:00,47.4,47.4,47.29,47.36,84100.0,34.7748,34.7748,34.6941,34.7455,84100.0
2012-05-30 09:55:00,47.36,47.42,47.23,47.28,85800.0,34.7455,34.7895,34.6501,34.6868,85800.0
2012-05-30 10:00:00,47.29,47.69,47.23,47.58,130000.0,34.6941,34.9876,34.6501,34.9069,130000.0
2012-05-30 10:05:00,47.58,47.91,47.5,47.71,239800.0,34.9069,35.149,34.8482,35.0023,239800.0
2012-05-30 10:10:00,47.7,47.73,47.54,47.63,88500.0,34.9949,35.017,34.8776,34.9436,88500.0
2012-05-30 10:15:00,47.66,47.71,47.56,47.62,166900.0,34.9656,35.0023,34.8922,34.9362,166900.0
2012-05-30 10:20:00,47.62,47.62,47.46,47.55,93400.0,34.9362,34.9362,34.8189,34.8849,93400.0
2012-05-30 10:25:00,47.54,47.58,47.44,47.45,66800.0,34.8776,34.9069,34.8042,34.8115,66800.0
2012-05-30 10:30:00,47.45,47.72,47.42,47.71,105600.0,34.8115,35.0096,34.7895,35.0023,105600.0
2012-05-30 10:35:00,47.7,47.7,47.33,47.35,164900.0,34.9949,34.9949,34.7235,34.7382,164900.0
2012-05-30 10:40:00,47.36,47.47,47.22,47.24,115900.0,34.7455,34.8262,34.6428,34.6575,115900.0
2012-05-30 10:45:00,47.24,47.3,47.19,47.24,83100.0,34.6575,34.7015,34.6208,34.6575,83100.0
2012-05-30 10:50:00,47.23,47.32,47.21,47.26,87300.0,34.6501,34.7162,34.6355,34.6721,87300.0
2012-05-30 10:55:00,47.24,47.38,47.22,47.31,88300.0,34.6575,34.7602,34.6428,34.7088,88300.0
2012-05-30 11:00:00,47.32,47.9,47.32,47.85,250500.0,34.7162,35.1417,34.7162,35.105,250500.0
2012-05-30 11:05:00,47.86,48.05,47.76,47.8,149100.0,35.1123,35.2517,35.039,35.0683,149100.0
2012-05-30 11:10:00,47.8,47.99,47.79,47.88,101000.0,35.0683,35.2077,35.061,35.127,101000.0
2012-05-30 11:15:00,47.87,47.93,47.8,47.85,97800.0,35.1197,35.1637,35.0683,35.105,97800.0
2012-05-30 11:20:00,47.86,47.86,47.62,47.74,62800.0,35.1123,35.1123,34.9362,35.0243,62800.0
2012-05-30 11:25:00,47.72,47.72,47.57,47.64,90000.0,35.0096,35.0096,34.8996,34.9509,90000.0
2012-05-30 11:30:00,47.65,47.83,47.59,47.6,69500.0,34.9583,35.0903,34.9142,34.9216,69500.0
2012-05-30 11:35:00,47.6,48.05,47.57,48.04,124900.0,34.9216,35.2517,34.8996,35.2444,124900.0
2012-05-30 11:40:00,48.04,48.27,48.02,48.26,88000.0,35.2444,35.4131,35.2297,35.4058,88000.0
2012-05-30 11:45:00,48.26,48.32,48.15,48.21,109600.0,35.4058,35.4498,35.3251,35.3691,109600.0
2012-05-30 11:50:00,48.22,48.39,48.17,48.33,102100.0,35.3764,35.5012,35.3398,35.4571,102100.0
2012-05-30 11:55:00,48.32,48.46,48.26,48.31,120800.0,35.4498,35.5525,35.4058,35.4425,120800.0
2012-05-30 12:00:00,48.31,48.5,48.3,48.5,136900.0,35.4425,35.5819,35.4351,35.5819,136900.0
2012-05-30 12:05:00,48.5,48.67,48.45,48.6,95500.0,35.5819,35.7066,35.5452,35.6552,95500.0
2012-05-30 12:10:00,48.61,48.71,48.5,48.69,98400.0,35.6626,35.7359,35.5819,35.7213,98400.0
2012-05-30 12:15:00,48.69,48.74,48.49,48.54,73100.0,35.7213,35.7579,35.5745,35.6112,73100.0
2012-05-30 12:20:00,48.55,48.69,48.44,48.63,77500.0,35.6185,35.7213,35.5378,35.6772,77500.0
2012-05-30 12:25:00,48.64,48.64,48.35,48.4,81100.0,35.6846,35.6846,35.4718,35.5085,81100.0
2012-05-30 12:30:00,48.39,48.44,48.27,48.29,30700.0,35.5012,35.5378,35.4131,35.4278,30700.0
2012-05-30 12:35:00,48.29,48.53,48.29,48.48,41200.0,35.4278,35.6039,35.4278,35.5672,41200.0
2012-05-30 12:40:00,48.48,48.5,48.39,48.48,50900.0,35.5672,35.5819,35.5012,35.5672,50900.0
2012-05-30 12:45:00,48.47,48.56,48.23,48.23,58200.0,35.5598,35.6259,35.3838,35.3838,58200.0
2012-05-30 12:50:00,48.23,48.24,48.12,48.12,43200.0,35.3838,35.3911,35.3031,35.3031,43200.0
2012-05-30 12:55:00,48.12,48.16,48.03,48.09,46700.0,35.3031,35.3324,35.237,35.2811,46700.0
2012-05-30 13:00:00,48.1,48.17,48.04,48.05,50500.0,35.2884,35.3398,35.2444,35.2517,50500.0
2012-05-30 13:05:00,48.06,48.07,47.96,48.0,40600.0,35.2591,35.2664,35.1857,35.215,40600.0
2012-05-30 13:10:00,48.0,48.14,47.95,48.05,50400.0,35.215,35.3177,35.1784,35.2517,50400.0
2012-05-30 13:15:00,48.05,48.18,48.02,48.17,38700.0,35.2517,35.3471,35.2297,35.3398,38700.0
2012-05-30 13:20:00,48.16,48.16,48.04,48.08,26100.0,35.3324,35.3324,35.2444,35.2737,26100.0
2012-05-30 13:25:00,48.09,48.13,48.07,48.12,31200.0,35.2811,35.3104,35.2664,35.3031,31200.0
2012-05-30 13:30:00,48.12,48.12,48.05,48.06,62200.0,35.3031,35.3031,35.2517,35.2591,62200.0
2012-05-30 13:35:00,48.06,48.15,47.94,48.08,87300.0,35.2591,35.3251,35.171,35.2737,87300.0
2012-05-30 13:40:00,48.07,48.18,48.06,48.18,50000.0,35.2664,35.3471,35.2591,35.3471,50000.0
2012-05-30 13:45:00,48.18,48.28,48.07,48.11,112800.0,35.3471,35.4205,35.2664,35.2957,112800.0
2012-05-30 13:50:00,48.13,48.21,48.08,48.12,46000.0,35.3104,35.3691,35.2737,35.3031,46000.0
2012-05-30 13:55:00,48.12,48.19,48.09,48.16,49100.0,35.3031,35.3544,35.2811,35.3324,49100.0
2012-05-30 14:00:00,48.16,48.23,48.1,48.13,45300.0,35.3324,35.3838,35.2884,35.3104,45300.0
2012-05-30 14:05:00,48.14,48.19,48.08,48.09,24900.0,35.3177,35.3544,35.2737,35.2811,24900.0
2012-05-30 14:10:00,48.1,48.14,48.03,48.13,41800.0,35.2884,35.3177,35.237,35.3104,41800.0
2012-05-30 14:15:00,48.14,48.17,48.09,48.13,16600.0,35.3177,35.3398,35.2811,35.3104,16600.0
2012-05-30 14:20:00,48.14,48.19,48.11,48.15,26900.0,35.3177,35.3544,35.2957,35.3251,26900.0
2012-05-30 14:25:00,48.15,48.17,48.04,48.07,30800.0,35.3251,35.3398,35.2444,35.2664,30800.0
2012-05-30 14:30:00,48.07,48.1,47.92,47.98,51700.0,35.2664,35.2884,35.1563,35.2004,51700.0
2012-05-30 14:35:00,47.99,47.99,47.78,47.78,89000.0,35.2077,35.2077,35.0536,35.0536,89000.0
2012-05-30 14:40:00,47.78,47.88,47.75,47.86,78900.0,35.0536,35.127,35.0316,35.1123,78900.0
2012-05-30 14:45:00,47.87,47.87,47.71,47.73,102100.0,35.1197,35.1197,35.0023,35.017,102100.0
2012-05-30 14:50:00,47.73,47.94,47.73,47.94,50400.0,35.017,35.171,35.017,35.171,50400.0
2012-05-30 14:55:00,47.94,48.01,47.94,47.98,49100.0,35.171,35.2224,35.171,35.2004,49100.0
2012-05-30 15:00:00,47.98,48.04,47.84,47.84,59700.0,35.2004,35.2444,35.0977,35.0977,59700.0
2012-05-30 15:05:00,47.84,47.89,47.75,47.81,58400.0,35.0977,35.1343,35.0316,35.0756,58400.0
2012-05-30 15:10:00,47.81,47.81,47.64,47.69,88100.0,35.0756,35.0756,34.9509,34.9876,88100.0
2012-05-30 15:15:00,47.69,47.75,47.67,47.7,99200.0,34.9876,35.0316,34.9729,34.9949,99200.0
2012-05-30 15:20:00,47.68,47.77,47.64,47.77,157700.0,34.9803,35.0463,34.9509,35.0463,157700.0
2012-05-30 15:25:00,47.77,47.82,47.68,47.77,99000.0,35.0463,35.083,34.9803,35.0463,99000.0
2012-05-30 15:30:00,47.78,47.96,47.77,47.96,120900.0,35.0536,35.1857,35.0463,35.1857,120900.0
2012-05-30 15:35:00,47.94,47.99,47.91,47.99,87400.0,35.171,35.2077,35.149,35.2077,87400.0
2012-05-30 15:40:00,47.99,48.02,47.88,47.9,96800.0,35.2077,35.2297,35.127,35.1417,96800.0
2012-05-30 15:45:00,47.9,48.01,47.9,47.9,105900.0,35.1417,35.2224,35.1417,35.1417,105900.0
2012-05-30 15:50:00,47.9,47.94,47.83,47.85,134200.0,35.1417,35.171,35.0903,35.105,134200.0
2012-05-30 15:55:00,47.84,47.96,47.84,47.84,285800.0,35.0977,35.1857,35.0977,35.0977,285800.0
2012-05-31 09:30:00,47.94,48.14,47.82,48.14,154300.0,35.171,35.3177,35.083,35.3177,154300.0
2012-05-31 09:35:00,48.13,48.37,47.9,48.01,153400.0,35.3104,35.4865,35.1417,35.2224,153400.0
2012-05-31 09:40:00,48.0,48.12,47.79,48.09,147500.0,35.215,35.3031,35.061,35.2811,147500.0
2012-05-31 09:45:00,48.1,48.35,47.77,47.78,198900.0,35.2884,35.4718,35.0463,35.0536,198900.0
2012-05-31 09:50:00,47.78,47.86,47.51,47.64,122200.0,35.0536,35.1123,34.8555,34.9509,122200.0
2012-05-31 09:55:00,47.63,47.64,47.15,47.37,165900.0,34.9436,34.9509,34.5914,34.7528,165900.0
2012-05-31 10:00:00,47.34,47.4,47.15,47.16,137900.0,34.7308,34.7748,34.5914,34.5988,137900.0
2012-05-31 10:05:00,47.15,47.32,47.0,47.05,188600.0,34.5914,34.7162,34.4814,34.5181,188600.0
2012-05-31 10:10:00,47.04,47.27,46.92,47.27,136000.0,34.5107,34.6795,34.4227,34.6795,136000.0
2012-05-31 10:15:00,47.27,47.53,47.16,47.49,80600.0,34.6795,34.8702,34.5988,34.8409,80600.0
2012-05-31 10:20:00,47.51,47.55,47.33,47.52,65300.0,34.8555,34.8849,34.7235,34.8629,65300.0
2012-05-31 10:25:00,47.51,47.63,47.43,47.5,107200.0,34.8555,34.9436,34.7969,34.8482,107200.0
2012-05-31 10:30:00,47.49,47.52,47.35,47.42,68100.0,34.8409,34.8629,34.7382,34.7895,68100.0
2012-05-31 10:35:00,47.46,47.64,47.44,47.48,82700.0,34.8189,34.9509,34.8042,34.8335,82700.0
2012-05-31 10:40:00,47.48,47.57,47.35,47.39,46800.0,34.8335,34.8996,34.7382,34.7675,46800.0
2012-05-31 10:45:00,47.4,47.41,47.18,47.32,72100.0,34.7748,34.7822,34.6134,34.7162,72100.0
2012-05-31 10:50:00,47.31,47.38,47.21,47.32,43000.0,34.7088,34.7602,34.6355,34.7162,43000.0
2012-05-31 10:55:00,47.34,47.52,47.34,47.44,70500.0,34.7308,34.8629,34.7308,34.8042,70500.0
2012-05-31 11:00:00,47.44,47.63,47.37,47.62,114400.0,34.8042,34.9436,34.7528,34.9362,114400.0
2012-05-31 11:05:00,47.59,47.73,47.53,47.57,94100.0,34.9142,35.017,34.8702,34.8996,94100.0
2012-05-31 11:10:00,47.56,47.67,47.46,47.56,116100.0,34.8922,34.9729,34.8189,34.8922,116100.0
2012-05-31 11:15:00,47.58,47.73,47.52,47.66,61500.0,34.9069,35.017,34.8629,34.9656,61500.0
2012-05-31 11:20:00,47.65,47.65,47.52,47.54,43300.0,34.9583,34.9583,34.8629,34.8776,43300.0
2012-05-31 11:25:00,47.53,47.53,47.33,47.37,65100.0,34.8702,34.8702,34.7235,34.7528,65100.0
2012-05-31 11:30:00,47.38,47.49,47.32,47.42,98100.0,34.7602,34.8409,34.7162,34.7895,98100.0
2012-05-31 11:35:00,47.43,47.43,47.26,47.28,66000.0,34.7969,34.7969,34.6721,34.6868,66000.0
2012-05-31 11:40:00,47.27,47.27,47.14,47.15,45600.0,34.6795,34.6795,34.5841,34.5914,45600.0
2012-05-31 11:45:00,47.14,47.16,46.97,46.97,83000.0,34.5841,34.5988,34.4594,34.4594,83000.0
2012-05-31 11:50:00,46.97,47.05,46.78,46.79,171200.0,34.4594,34.5181,34.32,34.3273,171200.0
2012-05-31 11:55:00,46.79,46.85,46.71,46.82,108100.0,34.3273,34.3713,34.2686,34.3493,108100.0
2012-05-31 12:00:00,46.81,46.98,46.78,46.88,58600.0,34.342,34.4667,34.32,34.3934,58600.0
2012-05-31 12:05:00,46.88,47.07,46.88,47.04,74600.0,34.3934,34.5327,34.3934,34.5107,74600.0
2012-05-31 12:10:00,47.05,47.14,46.98,47.09,36700.0,34.5181,34.5841,34.4667,34.5474,36700.0
2012-05-31 12:15:00,47.1,47.1,46.86,47.06,48100.0,34.5548,34.5548,34.3787,34.5254,48100.0
2012-05-31 12:20:00,47.06,47.22,47.06,47.15,46900.0,34.5254,34.6428,34.5254,34.5914,46900.0
2012-05-31 12:25:00,47.14,47.26,47.11,47.11,72500.0,34.5841,34.6721,34.5621,34.5621,72500.0
2012-05-31 12:30:00,47.11,47.18,47.0,47.0,40100.0,34.5621,34.6134,34.4814,34.4814,40100.0
2012-05-31 12:35:00,47.04,47.13,47.0,47.07,42500.0,34.5107,34.5768,34.4814,34.5327,42500.0
2012-05-31 12:40:00,47.06,47.24,46.98,47.21,83000.0,34.5254,34.6575,34.4667,34.6355,83000.0
2012-05-31 12:45:00,47.23,47.3,47.16,47.28,99800.0,34.6501,34.7015,34.5988,34.6868,99800.0
2012-05-31 12:50:00,47.3,47.3,47.04,47.04,54200.0,34.7015,34.7015,34.5107,34.5107,54200.0
2012-05-31 12:55:00,47.05,47.1,46.95,46.95,36400.0,34.5181,34.5548,34.4447,34.4447,36400.0
2012-05-31 13:00:00,46.96,47.09,46.95,47.08,42200.0,34.452,34.5474,34.4447,34.5401,42200.0
2012-05-31 13:05:00,47.08,47.09,46.92,46.94,71000.0,34.5401,34.5474,34.4227,34.4374,71000.0
2012-05-31 13:10:00,46.94,46.94,46.81,46.89,49200.0,34.4374,34.4374,34.342,34.4007,49200.0
2012-05-31 13:15:00,46.88,46.97,46.81,46.83,62300.0,34.3934,34.4594,34.342,34.3567,62300.0
2012-05-31 13:20:00,46.84,46.88,46.62,46.62,94600.0,34.364,34.3934,34.2026,34.2026,94600.0
2012-05-31 13:25:00,46.62,46.83,46.6,46.79,67900.0,34.2026,34.3567,34.1879,34.3273,67900.0
2012-05-31 13:30:00,46.78,46.82,46.73,46.77,34400.0,34.32,34.3493,34.2833,34.3127,34400.0
2012-05-31 13:35:00,46.78,46.79,46.68,46.76,81100.0,34.32,34.3273,34.2466,34.3053,81100.0
2012-05-31 13:40:00,46.75,46.83,46.66,46.83,49500.0,34.298,34.3567,34.2319,34.3567,49500.0
2012-05-31 13:45:00,46.83,46.84,46.73,46.79,60500.0,34.3567,34.364,34.2833,34.3273,60500.0
2012-05-31 13:50:00,46.78,46.82,46.72,46.76,49800.0,34.32,34.3493,34.276,34.3053,49800.0
2012-05-31 13:55:00,46.77,46.79,46.71,46.78,31500.0,34.3127,34.3273,34.2686,34.32,31500.0
2012-05-31 14:00:00,46.77,46.88,46.72,46.88,41600.0,34.3127,34.3934,34.276,34.3934,41600.0
2012-05-31 14:05:00,46.88,46.93,46.84,46.89,33200.0,34.3934,34.43,34.364,34.4007,33200.0
2012-05-31 14:10:00,46.9,46.99,46.9,46.93,51600.0,34.408,34.4741,34.408,34.43,51600.0
2012-05-31 14:15:00,46.93,47.01,46.93,46.98,42400.0,34.43,34.4887,34.43,34.4667,42400.0
2012-05-31 14:20:00,46.97,47.0,46.88,46.98,44400.0,34.4594,34.4814,34.3934,34.4667,44400.0
2012-05-31 14:25:00,47.0,47.06,46.9,46.93,119000.0,34.4814,34.5254,34.408,34.43,119000.0
2012-05-31 14:30:00,46.93,47.07,46.91,47.03,60100.0,34.43,34.5327,34.4154,34.5034,60100.0
2012-05-31 14:35:00,47.04,47.11,46.99,47.06,26400.0,34.5107,34.5621,34.4741,34.5254,26400.0
2012-05-31 14:40:00,47.05,47.11,47.05,47.07,39700.0,34.5181,34.5621,34.5181,34.5327,39700.0
2012-05-31 14:45:00,47.06,47.1,47.03,47.05,40400.0,34.5254,34.5548,34.5034,34.5181,40400.0
2012-05-31 14:50:00,47.05,47.06,46.96,47.01,39800.0,34.5181,34.5254,34.452,34.4887,39800.0
2012-05-31 14:55:00,47.02,47.07,46.98,47.01,39700.0,34.4961,34.5327,34.4667,34.4887,39700.0
2012-05-31 15:00:00,46.99,47.1,46.98,47.06,47900.0,34.4741,34.5548,34.4667,34.5254,47900.0
2012-05-31 15:05:00,47.07,47.13,47.05,47.09,46300.0,34.5327,34.5768,34.5181,34.5474,46300.0
2012-05-31 15:10:00,47.1,47.2,47.1,47.15,61300.0,34.5548,34.6281,34.5548,34.5914,61300.0
2012-05-31 15:15:00,47.15,47.21,47.15,47.2,36600.0,34.5914,34.6355,34.5914,34.6281,36600.0
2012-05-31 15:20:00,47.19,47.25,47.17,47.24,51700.0,34.6208,34.6648,34.6061,34.6575,51700.0
2012-05-31 15:25:00,47.25,47.36,47.25,47.33,62600.0,34.6648,34.7455,34.6648,34.7235,62600.0
2012-05-31 15:30:00,47.31,47.34,47.25,47.32,80900.0,34.7088,34.7308,34.6648,34.7162,80900.0
2012-05-31 15:35:00,47.32,47.39,47.32,47.38,85400.0,34.7162,34.7675,34.7162,34.7602,85400.0
2012-05-31 15:40:00,47.38,47.45,47.32,47.36,117300.0,34.7602,34.8115,34.7162,34.7455,117300.0
2012-05-31 15:45:00,47.37,47.37,47.28,47.34,169100.0,34.7528,34.7528,34.6868,34.7308,169100.0
2012-05-31 15:50:00,47.33,47.34,47.2,47.22,186700.0,34.7235,34.7308,34.6281,34.6428,186700.0
2012-05-31 15:55:00,47.22,47.27,47.12,47.16,407100.0,34.6428,34.6795,34.5694,34.5988,407100.0
2012-06-01 09:30:00,49.06,49.24,48.42,48.48,533100.0,35.9927,36.1248,35.5232,35.5672,533100.0
2012-06-01 09:35:00,48.5,48.97,48.23,48.92,364700.0,35.5819,35.9267,35.3838,35.89,364700.0
2012-06-01 09:40:00,48.95,49.35,48.87,49.28,332900.0,35.912,36.2055,35.8533,36.1541,332900.0
2012-06-01 09:45:00,49.26,49.77,49.26,49.73,343900.0,36.1394,36.5136,36.1394,36.4842,343900.0
2012-06-01 09:50:00,49.73,49.82,49.5,49.61,334700.0,36.4842,36.5503,36.3155,36.3962,334700.0
2012-06-01 09:55:00,49.61,49.75,49.51,49.75,175300.0,36.3962,36.4989,36.3228,36.4989,175300.0
2012-06-01 10:00:00,49.75,49.94,49.66,49.91,245100.0,36.4989,36.6383,36.4329,36.6163,245100.0
2012-06-01 10:05:00,49.92,49.92,49.53,49.82,200300.0,36.6236,36.6236,36.3375,36.5503,200300.0
2012-06-01 10:10:00,49.84,49.9,49.53,49.6,194700.0,36.5649,36.609,36.3375,36.3889,194700.0
2012-06-01 10:15:00,49.59,50.12,49.59,49.86,328400.0,36.3815,36.7704,36.3815,36.5796,328400.0
2012-06-01 10:20:00,49.87,50.04,49.83,49.95,167600.0,36.587,36.7117,36.5576,36.6456,167600.0
2012-06-01 10:25:00,49.95,50.16,49.95,50.0,187900.0,36.6456,36.7997,36.6456,36.6823,187900.0
2012-06-01 10:30:00,50.0,50.01,49.88,50.0,178900.0,36.6823,36.6897,36.5943,36.6823,178900.0
2012-06-01 10:35:00,49.97,50.03,49.75,49.77,116900.0,36.6603,36.7043,36.4989,36.5136,116900.0
2012-06-01 10:40:00,49.77,49.82,49.71,49.78,89200.0,36.5136,36.5503,36.4696,36.5209,89200.0
2012-06-01 10:45:00,49.78,50.0,49.67,49.99,129100.0,36.5209,36.6823,36.4402,36.675,129100.0
2012-06-01 10:50:00,49.98,50.0,49.78,49.81,130200.0,36.6677,36.6823,36.5209,36.5429,130200.0
2012-06-01 10:55:00,49.82,49.85,49.68,49.76,68100.0,36.5503,36.5723,36.4476,36.5063,68100.0
2012-06-01 11:00:00,49.76,49.96,49.72,49.95,122400.0,36.5063,36.653,36.4769,36.6456,122400.0
2012-06-01 11:05:00,49.94,49.96,49.84,49.87,106400.0,36.6383,36.653,36.5649,36.587,106400.0
2012-06-01 11:10:00,49.88,50.16,49.88,50.15,156400.0,36.5943,36.7997,36.5943,36.7924,156400.0
2012-06-01 11:15:00,50.15,50.39,50.14,50.33,230800.0,36.7924,36.9685,36.785,36.9244,230800.0
2012-06-01 11:20:00,50.32,50.39,50.24,50.33,114000.0,36.9171,36.9685,36.8584,36.9244,114000.0
2012-06-01 11:25:00,50.33,50.4,50.12,50.37,178700.0,36.9244,36.9758,36.7704,36.9538,178700.0
2012-06-01 11:30:00,50.36,50.5,50.36,50.43,109000.0,36.9464,37.0492,36.9464,36.9978,109000.0
2012-06-01 11:35:00,50.42,50.75,50.4,50.74,202700.0,36.9905,37.2326,36.9758,37.2252,202700.0
2012-06-01 11:40:00,50.75,50.79,50.52,50.54,222900.0,37.2326,37.2619,37.0638,37.0785,222900.0
2012-06-01 11:45:00,50.54,50.7,50.48,50.7,66700.0,37.0785,37.1959,37.0345,37.1959,66700.0
2012-06-01 11:50:00,50.7,50.94,50.64,50.94,294100.0,37.1959,37.372,37.1519,37.372,294100.0
2012-06-01 11:55:00,50.93,51.07,50.92,51.07,192900.0,37.3646,37.4673,37.3573,37.4673,192900.0
2012-06-01 12:00:00,51.06,51.07,50.95,51.02,197100.0,37.46,37.4673,37.3793,37.4306,197100.0
2012-06-01 12:05:00,51.02,51.11,51.0,51.05,119500.0,37.4306,37.4967,37.416,37.4527,119500.0
2012-06-01 12:10:00,51.07,51.13,51.04,51.11,113700.0,37.4673,37.5113,37.4453,37.4967,113700.0
2012-06-01 12:15:00,51.1,51.15,51.0,51.02,199000.0,37.4893,37.526,37.416,37.4306,199000.0
2012-06-01 12:20:00,51.0,51.0,50.83,50.83,111300.0,37.416,37.416,37.2913,37.2913,111300.0
2012-06-01 12:25:00,50.84,50.84,50.61,50.61,160100.0,37.2986,37.2986,37.1299,37.1299,160100.0
2012-06-01 12:30:00,50.62,50.67,50.56,50.65,163400.0,37.1372,37.1739,37.0932,37.1592,163400.0
2012-06-01 12:35:00,50.66,50.7,50.58,50.61,75700.0,37.1665,37.1959,37.1078,37.1299,75700.0
2012-06-01 12:40:00,50.61,50.61,50.52,50.55,49900.0,37.1299,37.1299,37.0638,37.0858,49900.0
2012-06-01 12:45:00,50.55,50.75,50.55,50.74,49300.0,37.0858,37.2326,37.0858,37.2252,49300.0
2012-06-01 12:50:00,50.73,50.85,50.7,50.84,52800.0,37.2179,37.3059,37.1959,37.2986,52800.0
2012-06-01 12:55:00,50.84,51.01,50.83,51.0,90900.0,37.2986,37.4233,37.2913,37.416,90900.0
2012-06-01 13:00:00,51.0,51.02,50.93,51.0,122500.0,37.416,37.4306,37.3646,37.416,122500.0
2012-06-01 13:05:00,51.0,51.0,50.82,50.83,60800.0,37.416,37.416,37.2839,37.2913,60800.0
2012-06-01 13:10:00,50.83,50.89,50.76,50.76,96100.0,37.2913,37.3353,37.2399,37.2399,96100.0
2012-06-01 13:15:00,50.76,50.86,50.75,50.83,46700.0,37.2399,37.3133,37.2326,37.2913,46700.0
2012-06-01 13:20:00,50.83,50.86,50.78,50.85,48400.0,37.2913,37.3133,37.2546,37.3059,48400.0
2012-06-01 13:25:00,50.85,50.89,50.73,50.74,83900.0,37.3059,37.3353,37.2179,37.2252,83900.0
2012-06-01 13:30:00,50.73,50.8,50.68,50.79,170500.0,37.2179,37.2692,37.1812,37.2619,170500.0
2012-06-01 13:35:00,50.8,50.9,50.8,50.83,91500.0,37.2692,37.3426,37.2692,37.2913,91500.0
2012-06-01 13:40:00,50.84,50.91,50.76,50.88,171800.0,37.2986,37.3499,37.2399,37.3279,171800.0
2012-06-01 13:45:00,50.88,50.88,50.68,50.68,136200.0,37.3279,37.3279,37.1812,37.1812,136200.0
2012-06-01 13:50:00,50.68,50.7,50.64,50.67,71600.0,37.1812,37.1959,37.1519,37.1739,71600.0
2012-06-01 13:55:00,50.67,50.7,50.64,50.68,39900.0,37.1739,37.1959,37.1519,37.1812,39900.0
2012-06-01 14:00:00,50.7,50.71,50.59,50.62,74000.0,37.1959,37.2032,37.1152,37.1372,74000.0
2012-06-01 14:05:00,50.62,50.84,50.58,50.84,137700.0,37.1372,37.2986,37.1078,37.2986,137700.0
2012-06-01 14:10:00,50.83,50.84,50.57,50.59,139600.0,37.2913,37.2986,37.1005,37.1152,139600.0
2012-06-01 14:15:00,50.59,50.8,50.59,50.77,85400.0,37.1152,37.2692,37.1152,37.2472,85400.0
2012-06-01 14:20:00,50.78,50.91,50.73,50.79,113600.0,37.2546,37.3499,37.2179,37.2619,113600.0
2012-06-01 14:25:00,50.79,50.8,50.72,50.72,75400.0,37.2619,37.2692,37.2106,37.2106,75400.0
2012-06-01 14:30:00,50.71,50.79,50.63,50.64,66200.0,37.2032,37.2619,37.1445,37.1519,66200.0
2012-06-01 14:35:00,50.64,50.66,50.48,50.5,117300.0,37.1519,37.1665,37.0345,37.0492,117300.0
2012-06-01 14:40:00,50.5,50.55,50.27,50.28,161000.0,37.0492,37.0858,36.8804,36.8877,161000.0
2012-06-01 14:45:00,50.28,50.42,50.25,50.25,127100.0,36.8877,36.9905,36.8657,36.8657,127100.0
2012-06-01 14:50:00,50.27,50.33,50.12,50.12,127600.0,36.8804,36.9244,36.7704,36.7704,127600.0
2012-06-01 14:55:00,50.12,50.19,50.07,50.07,154500.0,36.7704,36.8217,36.7337,36.7337,154500.0
2012-06-01 15:00:00,50.07,50.23,50.07,50.21,136400.0,36.7337,36.8511,36.7337,36.8364,136400.0
2012-06-01 15:05:00,50.21,50.32,50.2,50.31,102200.0,36.8364,36.9171,36.8291,36.9098,102200.0
2012-06-01 15:10:00,50.31,50.35,50.2,50.22,88800.0,36.9098,36.9391,36.8291,36.8437,88800.0
2012-06-01 15:15:00,50.23,50.37,50.22,50.35,83000.0,36.8511,36.9538,36.8437,36.9391,83000.0
2012-06-01 15:20:00,50.32,50.41,50.32,50.34,89900.0,36.9171,36.9831,36.9171,36.9318,89900.0
2012-06-01 15:25:00,50.36,50.43,50.34,50.4,127300.0,36.9464,36.9978,36.9318,36.9758,127300.0
2012-06-01 15:30:00,50.4,50.49,50.4,50.46,119300.0,36.9758,37.0418,36.9758,37.0198,119300.0
2012-06-01 15:35:00,50.46,50.46,50.33,50.33,101400.0,37.0198,37.0198,36.9244,36.9244,101400.0
2012-06-01 15:40:00,50.33,50.39,50.31,50.32,176700.0,36.9244,36.9685,36.9098,36.9171,176700.0
2012-06-01 15:45:00,50.32,50.4,50.29,50.31,180600.0,36.9171,36.9758,36.8951,36.9098,180600.0
2012-06-01 15:50:00,50.31,50.48,50.27,50.29,359700.0,36.9098,37.0345,36.8804,36.8951,359700.0
2012-06-01 15:55:00,50.29,50.4,50.19,50.3,727600.0,36.8951,36.9758,36.8217,36.9024,727600.0
2012-06-04 09:30:00,50.65,50.83,50.27,50.31,339600.0,37.1592,37.2913,36.8804,36.9098,339600.0
2012-06-04 09:35:00,50.29,50.32,50.0,50.04,161600.0,36.8951,36.9171,36.6823,36.7117,161600.0
2012-06-04 09:40:00,50.06,50.24,49.89,50.1,95800.0,36.7263,36.8584,36.6016,36.7557,95800.0
2012-06-04 09:45:00,50.11,50.29,50.04,50.15,121400.0,36.763,36.8951,36.7117,36.7924,121400.0
2012-06-04 09:50:00,50.16,50.23,50.02,50.21,161700.0,36.7997,36.8511,36.697,36.8364,161700.0
2012-06-04 09:55:00,50.21,50.4,50.19,50.35,160900.0,36.8364,36.9758,36.8217,36.9391,160900.0
2012-06-04 10:00:00,50.36,50.52,50.32,50.44,143200.0,36.9464,37.0638,36.9171,37.0051,143200.0
2012-06-04 10:05:00,50.44,50.44,50.23,50.34,77600.0,37.0051,37.0051,36.8511,36.9318,77600.0
2012-06-04 10:10:00,50.32,50.45,50.12,50.45,99700.0,36.9171,37.0125,36.7704,37.0125,99700.0
2012-06-04 10:15:00,50.45,50.51,50.28,50.28,108700.0,37.0125,37.0565,36.8877,36.8877,108700.0
2012-06-04 10:20:00,50.28,50.4,50.13,50.26,105400.0,36.8877,36.9758,36.7777,36.8731,105400.0
2012-06-04 10:25:00,50.28,50.46,50.28,50.43,54500.0,36.8877,37.0198,36.8877,36.9978,54500.0
2012-06-04 10:30:00,50.41,50.41,50.01,50.01,84700.0,36.9831,36.9831,36.6897,36.6897,84700.0
2012-06-04 10:35:00,50.0,50.05,49.68,49.7,143400.0,36.6823,36.719,36.4476,36.4622,143400.0
2012-06-04 10:40:00,49.69,49.87,49.68,49.7,85300.0,36.4549,36.587,36.4476,36.4622,85300.0
2012-06-04 10:45:00,49.71,49.77,49.55,49.69,116400.0,36.4696,36.5136,36.3522,36.4549,116400.0
2012-06-04 10:50:00,49.7,49.91,49.69,49.81,61700.0,36.4622,36.6163,36.4549,36.5429,61700.0
2012-06-04 10:55:00,49.78,50.01,49.77,50.0,64200.0,36.5209,36.6897,36.5136,36.6823,64200.0
2012-06-04 11:00:00,50.0,50.01,49.92,49.94,50200.0,36.6823,36.6897,36.6236,36.6383,50200.0
2012-06-04 11:05:00,49.94,50.02,49.93,50.0,70600.0,36.6383,36.697,36.631,36.6823,70600.0
2012-06-04 11:10:00,49.98,50.15,49.95,50.15,65600.0,36.6677,36.7924,36.6456,36.7924,65600.0
2012-06-04 11:15:00,50.16,50.22,50.09,50.14,62500.0,36.7997,36.8437,36.7484,36.785,62500.0
2012-06-04 11:20:00,50.14,50.31,50.14,50.19,56300.0,36.785,36.9098,36.785,36.8217,56300.0
2012-06-04 11:25:00,50.19,50.21,50.15,50.16,33900.0,36.8217,36.8364,36.7924,36.7997,33900.0
2012-06-04 11:30:00,50.15,50.22,50.13,50.16,34000.0,36.7924,36.8437,36.7777,36.7997,34000.0
2012-06-04 11:35:00,50.16,50.22,50.11,50.21,35000.0,36.7997,36.8437,36.763,36.8364,35000.0
2012-06-04 11:40:00,50.21,50.26,50.05,50.08,60600.0,36.8364,36.8731,36.719,36.741,60600.0
2012-06-04 11:45:00,50.07,50.1,50.04,50.06,51800.0,36.7337,36.7557,36.7117,36.7263,51800.0
2012-06-04 11:50:00,50.05,50.1,50.04,50.09,51400.0,36.719,36.7557,36.7117,36.7484,51400.0
2012-06-04 11:55:00,50.1,50.13,50.05,50.06,37500.0,36.7557,36.7777,36.719,36.7263,37500.0
2012-06-04 12:00:00,50.06,50.07,49.96,50.03,54300.0,36.7263,36.7337,36.653,36.7043,54300.0
2012-06-04 12:05:00,50.03,50.11,50.02,50.1,46800.0,36.7043,36.763,36.697,36.7557,46800.0
2012-06-04 12:10:00,50.11,50.18,50.04,50.04,70800.0,36.763,36.8144,36.7117,36.7117,70800.0
2012-06-04 12:15:00,50.04,50.27,50.03,50.27,55600.0,36.7117,36.8804,36.7043,36.8804,55600.0
2012-06-04 12:20:00,50.27,50.3,50.19,50.26,37800.0,36.8804,36.9024,36.8217,36.8731,37800.0
2012-06-04 12:25:00,50.25,50.3,50.1,50.11,61200.0,36.8657,36.9024,36.7557,36.763,61200.0
2012-06-04 12:30:00,50.1,50.14,50.0,50.12,43800.0,36.7557,36.785,36.6823,36.7704,43800.0
2012-06-04 12:35:00,50.12,50.14,50.03,50.14,37100.0,36.7704,36.785,36.7043,36.785,37100.0
2012-06-04 12:40:00,50.12,50.23,50.12,50.17,39200.0,36.7704,36.8511,36.7704,36.807,39200.0
2012-06-04 12:45:00,50.19,50.33,50.19,50.27,39000.0,36.8217,36.9244,36.8217,36.8804,39000.0
2012-06-04 12:50:00,50.27,50.3,50.12,50.2,34800.0,36.8804,36.9024,36.7704,36.8291,34800.0
2012-06-04 12:55:00,50.2,50.27,50.16,50.17,35300.0,36.8291,36.8804,36.7997,36.807,35300.0
2012-06-04 13:00:00,50.18,50.29,50.12,50.29,50000.0,36.8144,36.8951,36.7704,36.8951,50000.0
2012-06-04 13:05:00,50.29,50.32,50.24,50.27,48100.0,36.8951,36.9171,36.8584,36.8804,48100.0
2012-06-04 13:10:00,50.25,50.26,50.14,50.25,44000.0,36.8657,36.8731,36.785,36.8657,44000.0
2012-06-04 13:15:00,50.23,50.3,50.18,50.22,46100.0,36.8511,36.9024,36.8144,36.8437,46100.0
2012-06-04 13:20:00,50.24,50.28,50.16,50.26,50800.0,36.8584,36.8877,36.7997,36.8731,50800.0
2012-06-04 13:25:00,50.26,50.29,50.14,50.28,45600.0,36.8731,36.8951,36.785,36.8877,45600.0
2012-06-04 13:30:00,50.28,50.3,50.18,50.29,40600.0,36.8877,36.9024,36.8144,36.8951,40600.0
2012-06-04 13:35:00,50.3,50.46,50.28,50.43,74800.0,36.9024,37.0198,36.8877,36.9978,74800.0
2012-06-04 13:40:00,50.42,50.53,50.41,50.48,69700.0,36.9905,37.0712,36.9831,37.0345,69700.0
2012-06-04 13:45:00,50.46,50.6,50.41,50.59,60500.0,37.0198,37.1225,36.9831,37.1152,60500.0
2012-06-04 13:50:00,50.6,50.67,50.55,50.66,64100.0,37.1225,37.1739,37.0858,37.1665,64100.0
2012-06-04 13:55:00,50.66,50.7,50.6,50.66,54900.0,37.1665,37.1959,37.1225,37.1665,54900.0
2012-06-04 14:00:00,50.66,50.7,50.57,50.69,57600.0,37.1665,37.1959,37.1005,37.1885,57600.0
2012-06-04 14:05:00,50.68,50.8,50.68,50.79,92600.0,37.1812,37.2692,37.1812,37.2619,92600.0
2012-06-04 14:10:00,50.79,50.88,50.78,50.88,98000.0,37.2619,37.3279,37.2546,37.3279,98000.0
2012-06-04 14:15:00,50.87,51.0,50.84,50.99,100300.0,37.3206,37.416,37.2986,37.4086,100300.0
2012-06-04 14:20:00,50.99,51.06,50.86,50.91,100400.0,37.4086,37.46,37.3133,37.3499,100400.0
2012-06-04 14:25:00,50.88,51.09,50.85,51.07,167400.0,37.3279,37.482,37.3059,37.4673,167400.0
2012-06-04 14:30:00,51.05,51.26,51.01,51.25,128100.0,37.4527,37.6067,37.4233,37.5994,128100.0
2012-06-04 14:35:00,51.25,51.3,51.19,51.23,136000.0,37.5994,37.6361,37.5554,37.5847,136000.0
2012-06-04 14:40:00,51.23,51.3,51.14,51.23,106500.0,37.5847,37.6361,37.5187,37.5847,106500.0
2012-06-04 14:45:00,51.23,51.28,51.15,51.21,75500.0,37.5847,37.6214,37.526,37.57,75500.0
2012-06-04 14:50:00,51.21,51.22,51.1,51.14,169500.0,37.57,37.5774,37.4893,37.5187,169500.0
2012-06-04 14:55:00,51.15,51.15,51.02,51.09,105600.0,37.526,37.526,37.4306,37.482,105600.0
2012-06-04 15:00:00,51.1,51.24,51.1,51.23,82700.0,37.4893,37.5921,37.4893,37.5847,82700.0
2012-06-04 15:05:00,51.24,51.25,51.07,51.12,95100.0,37.5921,37.5994,37.4673,37.504,95100.0
2012-06-04 15:10:00,51.1,51.15,51.03,51.13,105000.0,37.4893,37.526,37.438,37.5113,105000.0
2012-06-04 15:15:00,51.12,51.16,51.03,51.11,99000.0,37.504,37.5334,37.438,37.4967,99000.0
2012-06-04 15:20:00,51.11,51.11,50.98,50.98,145600.0,37.4967,37.4967,37.4013,37.4013,145600.0
2012-06-04 15:25:00,50.99,51.09,50.97,51.07,104500.0,37.4086,37.482,37.394,37.4673,104500.0
2012-06-04 15:30:00,51.05,51.1,51.0,51.04,122900.0,37.4527,37.4893,37.416,37.4453,122900.0
2012-06-04 15:35:00,51.05,51.15,51.0,51.14,118500.0,37.4527,37.526,37.416,37.5187,118500.0
2012-06-04 15:40:00,51.14,51.29,51.11,51.27,167400.0,37.5187,37.6287,37.4967,37.6141,167400.0
2012-06-04 15:45:00,51.28,51.36,51.19,51.34,233400.0,37.6214,37.6801,37.5554,37.6654,233400.0
2012-06-04 15:50:00,51.34,51.41,51.3,51.41,304200.0,37.6654,37.7168,37.6361,37.7168,304200.0
2012-06-04 15:55:00,51.41,51.59,51.39,51.55,593200.0,37.7168,37.8488,37.7021,37.8195,593200.0
2012-06-05 09:30:00,51.73,51.93,51.5,51.67,215900.0,37.9515,38.0983,37.7828,37.9075,215900.0
2012-06-05 09:35:00,51.66,51.85,51.61,51.66,143500.0,37.9002,38.0396,37.8635,37.9002,143500.0
2012-06-05 09:40:00,51.65,51.72,51.46,51.48,120900.0,37.8928,37.9442,37.7535,37.7681,120900.0
2012-06-05 09:45:00,51.49,51.61,51.42,51.48,123300.0,37.7755,37.8635,37.7241,37.7681,123300.0
2012-06-05 09:50:00,51.48,51.59,51.36,51.53,198900.0,37.7681,37.8488,37.6801,37.8048,198900.0
2012-06-05 09:55:00,51.53,51.57,51.44,51.52,79100.0,37.8048,37.8342,37.7388,37.7975,79100.0
2012-06-05 10:00:00,51.53,51.56,51.25,51.42,278400.0,37.8048,37.8268,37.5994,37.7241,278400.0
2012-06-05 10:05:00,51.43,51.55,51.38,51.45,106500.0,37.7314,37.8195,37.6948,37.7461,106500.0
2012-06-05 10:10:00,51.45,51.79,51.44,51.68,187300.0,37.7461,37.9956,37.7388,37.9149,187300.0
2012-06-05 10:15:00,51.7,51.76,51.64,51.66,110500.0,37.9295,37.9735,37.8855,37.9002,110500.0
2012-06-05 10:20:00,51.64,51.71,51.6,51.6,78500.0,37.8855,37.9369,37.8562,37.8562,78500.0
2012-06-05 10:25:00,51.6,51.76,51.6,51.7,94700.0,37.8562,37.9735,37.8562,37.9295,94700.0
2012-06-05 10:30:00,51.71,51.73,51.51,51.59,129800.0,37.9369,37.9515,37.7901,37.8488,129800.0
2012-06-05 10:35:00,51.6,51.74,51.56,51.68,153400.0,37.8562,37.9589,37.8268,37.9149,153400.0
2012-06-05 10:40:00,51.67,51.77,51.66,51.74,140800.0,37.9075,37.9809,37.9002,37.9589,140800.0
2012-06-05 10:45:00,51.74,51.85,51.62,51.73,113100.0,37.9589,38.0396,37.8708,37.9515,113100.0
2012-06-05 10:50:00,51.72,51.72,51.53,51.56,64300.0,37.9442,37.9442,37.8048,37.8268,64300.0
2012-06-05 10:55:00,51.57,51.73,51.5,51.66,92900.0,37.8342,37.9515,37.7828,37.9002,92900.0
2012-06-05 11:00:00,51.67,51.67,51.56,51.59,104000.0,37.9075,37.9075,37.8268,37.8488,104000.0
2012-06-05 11:05:00,51.6,51.7,51.55,51.68,71200.0,37.8562,37.9295,37.8195,37.9149,71200.0
2012-06-05 11:10:00,51.68,51.77,51.58,51.63,112200.0,37.9149,37.9809,37.8415,37.8782,112200.0
2012-06-05 11:15:00,51.65,51.71,51.55,51.6,101800.0,37.8928,37.9369,37.8195,37.8562,101800.0
2012-06-05 11:20:00,51.6,51.6,51.45,51.52,99100.0,37.8562,37.8562,37.7461,37.7975,99100.0
2012-06-05 11:25:00,51.52,51.57,51.5,51.53,62100.0,37.7975,37.8342,37.7828,37.8048,62100.0
2012-06-05 11:30:00,51.54,51.61,51.54,51.59,51200.0,37.8121,37.8635,37.8121,37.8488,51200.0
2012-06-05 11:35:00,51.56,51.59,51.42,51.48,103300.0,37.8268,37.8488,37.7241,37.7681,103300.0
2012-06-05 11:40:00,51.48,51.53,51.41,51.46,34100.0,37.7681,37.8048,37.7168,37.7535,34100.0
2012-06-05 11:45:00,51.45,51.55,51.44,51.5,75800.0,37.7461,37.8195,37.7388,37.7828,75800.0
2012-06-05 11:50:00,51.5,51.53,51.36,51.39,59300.0,37.7828,37.8048,37.6801,37.7021,59300.0
2012-06-05 11:55:00,51.39,51.49,51.33,51.47,53600.0,37.7021,37.7755,37.6581,37.7608,53600.0
2012-06-05 12:00:00,51.47,51.48,51.36,51.4,43700.0,37.7608,37.7681,37.6801,37.7094,43700.0
2012-06-05 12:05:00,51.39,51.42,51.35,51.36,32300.0,37.7021,37.7241,37.6728,37.6801,32300.0
2012-06-05 12:10:00,51.35,51.38,51.28,51.33,41700.0,37.6728,37.6948,37.6214,37.6581,41700.0
2012-06-05 12:15:00,51.32,51.42,51.26,51.37,211300.0,37.6507,37.7241,37.6067,37.6874,211300.0
2012-06-05 12:20:00,51.35,51.42,51.3,51.39,48800.0,37.6728,37.7241,37.6361,37.7021,48800.0
2012-06-05 12:25:00,51.4,51.48,51.37,51.41,43500.0,37.7094,37.7681,37.6874,37.7168,43500.0
2012-06-05 12:30:00,51.44,51.63,51.41,51.59,39700.0,37.7388,37.8782,37.7168,37.8488,39700.0
2012-06-05 12:35:00,51.6,51.63,51.53,51.53,19600.0,37.8562,37.8782,37.8048,37.8048,19600.0
2012-06-05 12:40:00,51.53,51.61,51.51,51.61,22500.0,37.8048,37.8635,37.7901,37.8635,22500.0
2012-06-05 12:45:00,51.6,51.66,51.47,51.47,28600.0,37.8562,37.9002,37.7608,37.7608,28600.0
2012-06-05 12:50:00,51.47,51.6,51.45,51.48,32600.0,37.7608,37.8562,37.7461,37.7681,32600.0
2012-06-05 12:55:00,51.47,51.69,51.47,51.67,36500.0,37.7608,37.9222,37.7608,37.9075,36500.0
2012-06-05 13:00:00,51.65,51.68,51.6,51.66,16600.0,37.8928,37.9149,37.8562,37.9002,16600.0
2012-06-05 13:05:00,51.66,51.74,51.63,51.74,40100.0,37.9002,37.9589,37.8782,37.9589,40100.0
2012-06-05 13:10:00,51.74,51.75,51.68,51.69,41700.0,37.9589,37.9662,37.9149,37.9222,41700.0
2012-06-05 13:15:00,51.69,51.73,51.58,51.58,77400.0,37.9222,37.9515,37.8415,37.8415,77400.0
2012-06-05 13:20:00,51.58,51.66,51.55,51.57,40300.0,37.8415,37.9002,37.8195,37.8342,40300.0
2012-06-05 13:25:00,51.58,51.67,51.58,51.66,46200.0,37.8415,37.9075,37.8415,37.9002,46200.0
2012-06-05 13:30:00,51.64,51.69,51.57,51.62,36900.0,37.8855,37.9222,37.8342,37.8708,36900.0
2012-06-05 13:35:00,51.62,51.66,51.56,51.6,37000.0,37.8708,37.9002,37.8268,37.8562,37000.0
2012-06-05 13:40:00,51.61,51.61,51.52,51.57,47300.0,37.8635,37.8635,37.7975,37.8342,47300.0
2012-06-05 13:45:00,51.55,51.63,51.53,51.62,30800.0,37.8195,37.8782,37.8048,37.8708,30800.0
2012-06-05 13:50:00,51.62,51.67,51.6,51.64,29100.0,37.8708,37.9075,37.8562,37.8855,29100.0
2012-06-05 13:55:00,51.64,51.64,51.54,51.55,31700.0,37.8855,37.8855,37.8121,37.8195,31700.0
2012-06-05 14:00:00,51.55,51.61,51.52,51.56,29400.0,37.8195,37.8635,37.7975,37.8268,29400.0
2012-06-05 14:05:00,51.56,51.61,51.55,51.55,50000.0,37.8268,37.8635,37.8195,37.8195,50000.0
2012-06-05 14:10:00,51.56,51.6,51.45,51.48,64200.0,37.8268,37.8562,37.7461,37.7681,64200.0
2012-06-05 14:15:00,51.48,51.55,51.46,51.51,43500.0,37.7681,37.8195,37.7535,37.7901,43500.0
2012-06-05 14:20:00,51.52,51.53,51.42,51.48,47600.0,37.7975,37.8048,37.7241,37.7681,47600.0
2012-06-05 14:25:00,51.49,51.5,51.41,51.48,30400.0,37.7755,37.7828,37.7168,37.7681,30400.0
2012-06-05 14:30:00,51.48,51.51,51.47,51.5,40700.0,37.7681,37.7901,37.7608,37.7828,40700.0
2012-06-05 14:35:00,51.49,51.51,51.46,51.47,36500.0,37.7755,37.7901,37.7535,37.7608,36500.0
2012-06-05 14:40:00,51.47,51.52,51.47,51.49,53100.0,37.7608,37.7975,37.7608,37.7755,53100.0
2012-06-05 14:45:00,51.5,51.51,51.45,51.47,54400.0,37.7828,37.7901,37.7461,37.7608,54400.0
2012-06-05 14:50:00,51.47,51.51,51.32,51.39,86500.0,37.7608,37.7901,37.6507,37.7021,86500.0
2012-06-05 14:55:00,51.4,51.46,51.33,51.36,61500.0,37.7094,37.7535,37.6581,37.6801,61500.0
2012-06-05 15:00:00,51.36,51.4,51.3,51.34,78000.0,37.6801,37.7094,37.6361,37.6654,78000.0
2012-06-05 15:05:00,51.34,51.36,51.27,51.3,77200.0,37.6654,37.6801,37.6141,37.6361,77200.0
2012-06-05 15:10:00,51.3,51.37,51.26,51.37,57900.0,37.6361,37.6874,37.6067,37.6874,57900.0
2012-06-05 15:15:00,51.36,51.43,51.35,51.41,78200.0,37.6801,37.7314,37.6728,37.7168,78200.0
2012-06-05 15:20:00,51.39,51.42,51.31,51.35,125700.0,37.7021,37.7241,37.6434,37.6728,125700.0
2012-06-05 15:25:00,51.35,51.36,51.26,51.27,74200.0,37.6728,37.6801,37.6067,37.6141,74200.0
2012-06-05 15:30:00,51.28,51.37,51.28,51.37,148700.0,37.6214,37.6874,37.6214,37.6874,148700.0
2012-06-05 15:35:00,51.37,51.37,51.31,51.34,188000.0,37.6874,37.6874,37.6434,37.6654,188000.0
2012-06-05 15:40:00,51.35,51.4,51.32,51.32,202600.0,37.6728,37.7094,37.6507,37.6507,202600.0
2012-06-05 15:45:00,51.33,51.38,51.31,51.35,157200.0,37.6581,37.6948,37.6434,37.6728,157200.0
2012-06-05 15:50:00,51.35,51.39,51.34,51.35,259100.0,37.6728,37.7021,37.6654,37.6728,259100.0
2012-06-05 15:55:00,51.35,51.37,51.31,51.35,293900.0,37.6728,37.6874,37.6434,37.6728,293900.0
2012-06-06 09:30:00,52.32,52.33,52.0,52.13,287900.0,38.3844,38.3917,38.1496,38.245,287900.0
2012-06-06 09:35:00,52.08,52.2,51.99,52.08,181600.0,38.2083,38.2964,38.1423,38.2083,181600.0
2012-06-06 09:40:00,52.07,52.15,51.84,51.84,144000.0,38.201,38.2597,38.0322,38.0322,144000.0
2012-06-06 09:45:00,51.84,51.94,51.62,51.68,210400.0,38.0322,38.1056,37.8708,37.9149,210400.0
2012-06-06 09:50:00,51.66,51.75,51.41,51.41,160200.0,37.9002,37.9662,37.7168,37.7168,160200.0
2012-06-06 09:55:00,51.42,51.82,51.35,51.78,174100.0,37.7241,38.0176,37.6728,37.9882,174100.0
2012-06-06 10:00:00,51.77,51.92,51.6,51.79,143100.0,37.9809,38.0909,37.8562,37.9956,143100.0
2012-06-06 10:05:00,51.79,51.96,51.79,51.88,103500.0,37.9956,38.1203,37.9956,38.0616,103500.0
2012-06-06 10:10:00,51.87,51.91,51.81,51.88,108300.0,38.0542,38.0836,38.0102,38.0616,108300.0
2012-06-06 10:15:00,51.9,51.95,51.82,51.85,93100.0,38.0763,38.1129,38.0176,38.0396,93100.0
2012-06-06 10:20:00,51.85,51.95,51.77,51.94,69200.0,38.0396,38.1129,37.9809,38.1056,69200.0
2012-06-06 10:25:00,51.94,51.95,51.82,51.82,126500.0,38.1056,38.1129,38.0176,38.0176,126500.0
2012-06-06 10:30:00,51.82,51.95,51.79,51.91,87700.0,38.0176,38.1129,37.9956,38.0836,87700.0
2012-06-06 10:35:00,51.92,51.93,51.85,51.89,119200.0,38.0909,38.0983,38.0396,38.0689,119200.0
2012-06-06 10:40:00,51.9,52.0,51.88,51.93,75300.0,38.0763,38.1496,38.0616,38.0983,75300.0
2012-06-06 10:45:00,51.93,52.05,51.93,52.03,67200.0,38.0983,38.1863,38.0983,38.1716,67200.0
2012-06-06 10:50:00,52.0,52.05,51.93,52.03,119000.0,38.1496,38.1863,38.0983,38.1716,119000.0
2012-06-06 10:55:00,52.02,52.07,51.95,51.97,91400.0,38.1643,38.201,38.1129,38.1276,91400.0
2012-06-06 11:00:00,51.99,52.0,51.94,51.98,63900.0,38.1423,38.1496,38.1056,38.1349,63900.0
2012-06-06 11:05:00,51.97,52.03,51.95,51.98,55600.0,38.1276,38.1716,38.1129,38.1349,55600.0
2012-06-06 11:10:00,51.98,52.03,51.94,51.99,61300.0,38.1349,38.1716,38.1056,38.1423,61300.0
2012-06-06 11:15:00,51.99,52.04,51.98,52.02,44800.0,38.1423,38.179,38.1349,38.1643,44800.0
2012-06-06 11:20:00,52.02,52.1,51.98,52.05,51500.0,38.1643,38.223,38.1349,38.1863,51500.0
2012-06-06 11:25:00,52.06,52.06,51.85,51.86,65400.0,38.1936,38.1936,38.0396,38.0469,65400.0
2012-06-06 11:30:00,51.88,51.89,51.75,51.82,102700.0,38.0616,38.0689,37.9662,38.0176,102700.0
2012-06-06 11:35:00,51.81,51.85,51.74,51.82,70500.0,38.0102,38.0396,37.9589,38.0176,70500.0
2012-06-06 11:40:00,51.82,51.83,51.71,51.71,131900.0,38.0176,38.0249,37.9369,37.9369,131900.0
2012-06-06 11:45:00,51.72,51.74,51.57,51.63,153100.0,37.9442,37.9589,37.8342,37.8782,153100.0
2012-06-06 11:50:00,51.62,51.63,51.54,51.59,82800.0,37.8708,37.8782,37.8121,37.8488,82800.0
2012-06-06 11:55:00,51.57,51.7,51.53,51.67,86300.0,37.8342,37.9295,37.8048,37.9075,86300.0
2012-06-06 12:00:00,51.69,51.79,51.67,51.67,63900.0,37.9222,37.9956,37.9075,37.9075,63900.0
2012-06-06 12:05:00,51.68,51.75,51.66,51.68,35600.0,37.9149,37.9662,37.9002,37.9149,35600.0
2012-06-06 12:10:00,51.7,51.78,51.68,51.75,36200.0,37.9295,37.9882,37.9149,37.9662,36200.0
2012-06-06 12:15:00,51.76,51.79,51.7,51.72,40300.0,37.9735,37.9956,37.9295,37.9442,40300.0
2012-06-06 12:20:00,51.71,51.75,51.68,51.72,58400.0,37.9369,37.9662,37.9149,37.9442,58400.0
2012-06-06 12:25:00,51.71,51.73,51.66,51.68,37000.0,37.9369,37.9515,37.9002,37.9149,37000.0
2012-06-06 12:30:00,51.67,51.74,51.67,51.7,27400.0,37.9075,37.9589,37.9075,37.9295,27400.0
2012-06-06 12:35:00,51.69,51.69,51.59,51.62,56700.0,37.9222,37.9222,37.8488,37.8708,56700.0
2012-06-06 12:40:00,51.62,51.63,51.52,51.53,40900.0,37.8708,37.8782,37.7975,37.8048,40900.0
2012-06-06 12:45:00,51.52,51.52,51.44,51.48,75900.0,37.7975,37.7975,37.7388,37.7681,75900.0
2012-06-06 12:50:00,51.48,51.49,51.42,51.47,32000.0,37.7681,37.7755,37.7241,37.7608,32000.0
2012-06-06 12:55:00,51.46,51.47,51.28,51.28,108600.0,37.7535,37.7608,37.6214,37.6214,108600.0
2012-06-06 13:00:00,51.29,51.3,51.05,51.06,224000.0,37.6287,37.6361,37.4527,37.46,224000.0
2012-06-06 13:05:00,51.08,51.22,51.05,51.19,100600.0,37.4747,37.5774,37.4527,37.5554,100600.0
2012-06-06 13:10:00,51.18,51.19,51.12,51.18,34600.0,37.548,37.5554,37.504,37.548,34600.0
2012-06-06 13:15:00,51.17,51.25,51.1,51.23,63000.0,37.5407,37.5994,37.4893,37.5847,63000.0
2012-06-06 13:20:00,51.23,51.25,51.12,51.15,79300.0,37.5847,37.5994,37.504,37.526,79300.0
2012-06-06 13:25:00,51.14,51.39,51.14,51.39,84300.0,37.5187,37.7021,37.5187,37.7021,84300.0
2012-06-06 13:30:00,51.38,51.46,51.37,51.45,62200.0,37.6948,37.7535,37.6874,37.7461,62200.0
2012-06-06 13:35:00,51.44,51.54,51.43,51.51,71200.0,37.7388,37.8121,37.7314,37.7901,71200.0
2012-06-06 13:40:00,51.51,51.52,51.32,51.36,65000.0,37.7901,37.7975,37.6507,37.6801,65000.0
2012-06-06 13:45:00,51.35,51.4,51.29,51.32,79500.0,37.6728,37.7094,37.6287,37.6507,79500.0
2012-06-06 13:50:00,51.32,51.38,51.31,51.33,61900.0,37.6507,37.6948,37.6434,37.6581,61900.0
2012-06-06 13:55:00,51.34,51.34,51.2,51.2,63900.0,37.6654,37.6654,37.5627,37.5627,63900.0
2012-06-06 14:00:00,51.19,51.22,51.09,51.16,91700.0,37.5554,37.5774,37.482,37.5334,91700.0
2012-06-06 14:05:00,51.16,51.23,50.96,50.98,188300.0,37.5334,37.5847,37.3866,37.4013,188300.0
2012-06-06 14:10:00,50.98,51.08,50.8,50.8,126500.0,37.4013,37.4747,37.2692,37.2692,126500.0
2012-06-06 14:15:00,50.82,50.9,50.76,50.9,152300.0,37.2839,37.3426,37.2399,37.3426,152300.0
2012-06-06 14:20:00,50.9,51.06,50.87,50.95,87800.0,37.3426,37.46,37.3206,37.3793,87800.0
2012-06-06 14:25:00,50.95,51.14,50.95,51.14,87200.0,37.3793,37.5187,37.3793,37.5187,87200.0
2012-06-06 14:30:00,51.14,51.26,51.12,51.14,133100.0,37.5187,37.6067,37.504,37.5187,133100.0
2012-06-06 14:35:00,51.14,51.18,51.02,51.06,78200.0,37.5187,37.548,37.4306,37.46,78200.0
2012-06-06 14:40:00,51.06,51.15,51.01,51.06,60600.0,37.46,37.526,37.4233,37.46,60600.0
2012-06-06 14:45:00,51.06,51.07,50.94,50.96,55100.0,37.46,37.4673,37.372,37.3866,55100.0
2012-06-06 14:50:00,50.97,51.01,50.9,51.0,54000.0,37.394,37.4233,37.3426,37.416,54000.0
2012-06-06 14:55:00,51.01,51.1,50.94,51.06,134400.0,37.4233,37.4893,37.372,37.46,134400.0
2012-06-06 15:00:00,51.06,51.06,50.98,51.06,96000.0,37.46,37.46,37.4013,37.46,96000.0
2012-06-06 15:05:00,51.06,51.22,51.05,51.18,111100.0,37.46,37.5774,37.4527,37.548,111100.0
2012-06-06 15:10:00,51.18,51.3,51.16,51.28,61300.0,37.548,37.6361,37.5334,37.6214,61300.0
2012-06-06 15:15:00,51.29,51.31,51.15,51.15,72900.0,37.6287,37.6434,37.526,37.526,72900.0
2012-06-06 15:20:00,51.15,51.3,51.14,51.28,69800.0,37.526,37.6361,37.5187,37.6214,69800.0
2012-06-06 15:25:00,51.29,51.34,51.19,51.19,119600.0,37.6287,37.6654,37.5554,37.5554,119600.0
2012-06-06 15:30:00,51.18,51.4,51.18,51.38,145600.0,37.548,37.7094,37.548,37.6948,145600.0
2012-06-06 15:35:00,51.38,51.41,51.35,51.39,96900.0,37.6948,37.7168,37.6728,37.7021,96900.0
2012-06-06 15:40:00,51.4,51.52,51.4,51.48,100500.0,37.7094,37.7975,37.7094,37.7681,100500.0
2012-06-06 15:45:00,51.48,51.56,51.43,51.45,183200.0,37.7681,37.8268,37.7314,37.7461,183200.0
2012-06-06 15:50:00,51.45,51.59,51.43,51.59,211200.0,37.7461,37.8488,37.7314,37.8488,211200.0
2012-06-06 15:55:00,51.58,51.72,51.55,51.72,437400.0,37.8415,37.9442,37.8195,37.9442,437400.0
2012-06-07 09:30:00,51.88,52.21,51.54,51.66,260500.0,38.0616,38.3037,37.8121,37.9002,260500.0
2012-06-07 09:35:00,51.66,51.75,51.48,51.69,142100.0,37.9002,37.9662,37.7681,37.9222,142100.0
2012-06-07 09:40:00,51.68,51.68,51.23,51.49,148400.0,37.9149,37.9149,37.5847,37.7755,148400.0
2012-06-07 09:45:00,51.5,51.55,51.27,51.31,84800.0,37.7828,37.8195,37.6141,37.6434,84800.0
2012-06-07 09:50:00,51.31,51.36,51.27,51.31,124000.0,37.6434,37.6801,37.6141,37.6434,124000.0
2012-06-07 09:55:00,51.31,51.55,51.3,51.46,84800.0,37.6434,37.8195,37.6361,37.7535,84800.0
2012-06-07 10:00:00,51.48,51.68,50.9,50.93,333700.0,37.7681,37.9149,37.3426,37.3646,333700.0
2012-06-07 10:05:00,50.94,51.3,50.88,50.97,236600.0,37.372,37.6361,37.3279,37.394,236600.0
2012-06-07 10:10:00,50.94,50.99,50.61,50.65,220100.0,37.372,37.4086,37.1299,37.1592,220100.0
2012-06-07 10:15:00,50.64,50.73,50.49,50.55,181800.0,37.1519,37.2179,37.0418,37.0858,181800.0
2012-06-07 10:20:00,50.56,50.6,50.37,50.47,163800.0,37.0932,37.1225,36.9538,37.0271,163800.0
2012-06-07 10:25:00,50.47,50.62,50.29,50.57,170400.0,37.0271,37.1372,36.8951,37.1005,170400.0
2012-06-07 10:30:00,50.56,50.66,50.52,50.6,116400.0,37.0932,37.1665,37.0638,37.1225,116400.0
2012-06-07 10:35:00,50.6,50.61,50.44,50.54,122500.0,37.1225,37.1299,37.0051,37.0785,122500.0
2012-06-07 10:40:00,50.53,50.64,50.32,50.41,116800.0,37.0712,37.1519,36.9171,36.9831,116800.0
2012-06-07 10:45:00,50.42,50.51,50.26,50.37,108600.0,36.9905,37.0565,36.8731,36.9538,108600.0
2012-06-07 10:50:00,50.36,50.39,50.13,50.31,79700.0,36.9464,36.9685,36.7777,36.9098,79700.0
2012-06-07 10:55:00,50.27,50.27,50.11,50.25,87200.0,36.8804,36.8804,36.763,36.8657,87200.0
2012-06-07 11:00:00,50.25,50.25,50.15,50.24,102500.0,36.8657,36.8657,36.7924,36.8584,102500.0
2012-06-07 11:05:00,50.23,50.26,49.94,50.0,163000.0,36.8511,36.8731,36.6383,36.6823,163000.0
2012-06-07 11:10:00,50.0,50.23,49.99,50.0,121800.0,36.6823,36.8511,36.675,36.6823,121800.0
2012-06-07 11:15:00,50.0,50.01,49.83,49.89,112300.0,36.6823,36.6897,36.5576,36.6016,112300.0
2012-06-07 11:20:00,49.9,50.17,49.89,50.05,152700.0,36.609,36.807,36.6016,36.719,152700.0
2012-06-07 11:25:00,50.05,50.08,49.96,50.06,102900.0,36.719,36.741,36.653,36.7263,102900.0
2012-06-07 11:30:00,50.07,50.14,49.94,49.96,89600.0,36.7337,36.785,36.6383,36.653,89600.0
2012-06-07 11:35:00,49.96,50.01,49.87,49.91,115000.0,36.653,36.6897,36.587,36.6163,115000.0
2012-06-07 11:40:00,49.91,50.14,49.85,50.13,179900.0,36.6163,36.785,36.5723,36.7777,179900.0
2012-06-07 11:45:00,50.13,50.13,49.99,50.06,82100.0,36.7777,36.7777,36.675,36.7263,82100.0
2012-06-07 11:50:00,50.07,50.22,50.01,50.1,89200.0,36.7337,36.8437,36.6897,36.7557,89200.0
2012-06-07 11:55:00,50.1,50.22,50.03,50.19,70700.0,36.7557,36.8437,36.7043,36.8217,70700.0
2012-06-07 12:00:00,50.17,50.45,50.16,50.39,117600.0,36.807,37.0125,36.7997,36.9685,117600.0
2012-06-07 12:05:00,50.4,50.6,50.36,50.6,85400.0,36.9758,37.1225,36.9464,37.1225,85400.0
2012-06-07 12:10:00,50.61,50.83,50.54,50.8,121100.0,37.1299,37.2913,37.0785,37.2692,121100.0
2012-06-07 12:15:00,50.81,50.89,50.8,50.83,82500.0,37.2766,37.3353,37.2692,37.2913,82500.0
2012-06-07 12:20:00,50.83,50.83,50.61,50.62,47800.0,37.2913,37.2913,37.1299,37.1372,47800.0
2012-06-07 12:25:00,50.62,50.64,50.48,50.49,45900.0,37.1372,37.1519,37.0345,37.0418,45900.0
2012-06-07 12:30:00,50.53,50.54,50.41,50.53,30200.0,37.0712,37.0785,36.9831,37.0712,30200.0
2012-06-07 12:35:00,50.52,50.53,50.41,50.48,33400.0,37.0638,37.0712,36.9831,37.0345,33400.0
2012-06-07 12:40:00,50.48,50.5,50.36,50.38,33500.0,37.0345,37.0492,36.9464,36.9611,33500.0
2012-06-07 12:45:00,50.38,50.54,50.36,50.52,54600.0,36.9611,37.0785,36.9464,37.0638,54600.0
2012-06-07 12:50:00,50.5,50.56,50.45,50.51,47700.0,37.0492,37.0932,37.0125,37.0565,47700.0
2012-06-07 12:55:00,50.53,50.59,50.51,50.56,39600.0,37.0712,37.1152,37.0565,37.0932,39600.0
2012-06-07 13:00:00,50.57,50.64,50.47,50.61,46000.0,37.1005,37.1519,37.0271,37.1299,46000.0
2012-06-07 13:05:00,50.63,50.65,50.6,50.62,17800.0,37.1445,37.1592,37.1225,37.1372,17800.0
2012-06-07 13:10:00,50.61,50.64,50.58,50.59,27800.0,37.1299,37.1519,37.1078,37.1152,27800.0
2012-06-07 13:15:00,50.6,50.68,50.59,50.59,64600.0,37.1225,37.1812,37.1152,37.1152,64600.0
2012-06-07 13:20:00,50.59,50.71,50.58,50.7,73200.0,37.1152,37.2032,37.1078,37.1959,73200.0
2012-06-07 13:25:00,50.7,50.71,50.48,50.52,59300.0,37.1959,37.2032,37.0345,37.0638,59300.0
2012-06-07 13:30:00,50.53,50.61,50.5,50.59,56200.0,37.0712,37.1299,37.0492,37.1152,56200.0
2012-06-07 13:35:00,50.59,50.64,50.49,50.64,46500.0,37.1152,37.1519,37.0418,37.1519,46500.0
2012-06-07 13:40:00,50.64,50.65,50.53,50.62,29000.0,37.1519,37.1592,37.0712,37.1372,29000.0
2012-06-07 13:45:00,50.63,50.68,50.58,50.63,31900.0,37.1445,37.1812,37.1078,37.1445,31900.0
2012-06-07 13:50:00,50.63,50.63,50.55,50.58,31000.0,37.1445,37.1445,37.0858,37.1078,31000.0
2012-06-07 13:55:00,50.58,50.69,50.58,50.66,53400.0,37.1078,37.1885,37.1078,37.1665,53400.0
2012-06-07 14:00:00,50.65,50.75,50.65,50.68,35100.0,37.1592,37.2326,37.1592,37.1812,35100.0
2012-06-07 14:05:00,50.7,50.82,50.69,50.78,29400.0,37.1959,37.2839,37.1885,37.2546,29400.0
2012-06-07 14:10:00,50.77,50.82,50.74,50.81,25400.0,37.2472,37.2839,37.2252,37.2766,25400.0
2012-06-07 14:15:00,50.81,50.87,50.77,50.79,33200.0,37.2766,37.3206,37.2472,37.2619,33200.0
2012-06-07 14:20:00,50.79,50.88,50.78,50.84,25300.0,37.2619,37.3279,37.2546,37.2986,25300.0
2012-06-07 14:25:00,50.85,50.87,50.74,50.77,29000.0,37.3059,37.3206,37.2252,37.2472,29000.0
2012-06-07 14:30:00,50.77,50.77,50.69,50.7,44500.0,37.2472,37.2472,37.1885,37.1959,44500.0
2012-06-07 14:35:00,50.7,50.72,50.62,50.64,81800.0,37.1959,37.2106,37.1372,37.1519,81800.0
2012-06-07 14:40:00,50.64,50.72,50.62,50.66,69800.0,37.1519,37.2106,37.1372,37.1665,69800.0
2012-06-07 14:45:00,50.66,50.72,50.65,50.71,73500.0,37.1665,37.2106,37.1592,37.2032,73500.0
2012-06-07 14:50:00,50.71,50.82,50.68,50.82,87700.0,37.2032,37.2839,37.1812,37.2839,87700.0
2012-06-07 14:55:00,50.81,50.85,50.79,50.83,46300.0,37.2766,37.3059,37.2619,37.2913,46300.0
2012-06-07 15:00:00,50.82,50.89,50.81,50.87,32400.0,37.2839,37.3353,37.2766,37.3206,32400.0
2012-06-07 15:05:00,50.87,50.88,50.8,50.81,43600.0,37.3206,37.3279,37.2692,37.2766,43600.0
2012-06-07 15:10:00,50.82,50.86,50.79,50.86,62800.0,37.2839,37.3133,37.2619,37.3133,62800.0
2012-06-07 15:15:00,50.86,50.88,50.8,50.83,65600.0,37.3133,37.3279,37.2692,37.2913,65600.0
2012-06-07 15:20:00,50.83,50.85,50.76,50.79,96200.0,37.2913,37.3059,37.2399,37.2619,96200.0
2012-06-07 15:25:00,50.79,50.8,50.68,50.69,58300.0,37.2619,37.2692,37.1812,37.1885,58300.0
2012-06-07 15:30:00,50.69,50.75,50.66,50.71,78300.0,37.1885,37.2326,37.1665,37.2032,78300.0
2012-06-07 15:35:00,50.73,50.74,50.6,50.63,84700.0,37.2179,37.2252,37.1225,37.1445,84700.0
2012-06-07 15:40:00,50.63,50.66,50.48,50.48,107700.0,37.1445,37.1665,37.0345,37.0345,107700.0
2012-06-07 15:45:00,50.49,50.63,50.49,50.63,139900.0,37.0418,37.1445,37.0418,37.1445,139900.0
2012-06-07 15:50:00,50.63,50.69,50.61,50.65,233200.0,37.1445,37.1885,37.1299,37.1592,233200.0
2012-06-07 15:55:00,50.65,50.74,50.65,50.69,331700.0,37.1592,37.2252,37.1592,37.1885,331700.0
2012-06-08 09:30:00,49.77,49.79,49.13,49.41,262900.0,36.7678,36.7825,36.295,36.5018,262900.0
2012-06-08 09:35:00,49.43,49.82,49.4,49.72,106300.0,36.5166,36.8047,36.4944,36.7308,106300.0
2012-06-08 09:40:00,49.71,50.14,49.69,49.95,79200.0,36.7234,37.0411,36.7087,36.9007,79200.0
2012-06-08 09:45:00,49.98,50.41,49.91,50.04,112900.0,36.9229,37.2406,36.8712,36.9672,112900.0
2012-06-08 09:50:00,50.08,50.19,49.97,50.06,119600.0,36.9968,37.078,36.9155,36.982,119600.0
2012-06-08 09:55:00,50.09,50.32,50.02,50.16,87700.0,37.0042,37.1741,36.9525,37.0559,87700.0
2012-06-08 10:00:00,50.14,50.14,49.77,49.86,86900.0,37.0411,37.0411,36.7678,36.8342,86900.0
2012-06-08 10:05:00,49.85,49.95,49.83,49.91,51600.0,36.8269,36.9007,36.8121,36.8712,51600.0
2012-06-08 10:10:00,49.93,50.2,49.91,50.19,75600.0,36.886,37.0854,36.8712,37.078,75600.0
2012-06-08 10:15:00,50.19,50.26,50.07,50.16,57100.0,37.078,37.1298,36.9894,37.0559,57100.0
2012-06-08 10:20:00,50.16,50.16,49.98,50.04,49600.0,37.0559,37.0559,36.9229,36.9672,49600.0
2012-06-08 10:25:00,50.05,50.08,49.91,50.04,81800.0,36.9746,36.9968,36.8712,36.9672,81800.0
2012-06-08 10:30:00,50.04,50.06,49.85,49.93,46400.0,36.9672,36.982,36.8269,36.886,46400.0
2012-06-08 10:35:00,49.92,50.06,49.92,50.05,27900.0,36.8786,36.982,36.8786,36.9746,27900.0
2012-06-08 10:40:00,50.05,50.23,50.03,50.14,60300.0,36.9746,37.1076,36.9598,37.0411,60300.0
2012-06-08 10:45:00,50.15,50.27,50.06,50.06,60500.0,37.0485,37.1371,36.982,36.982,60500.0
2012-06-08 10:50:00,50.07,50.07,49.97,50.0,41000.0,36.9894,36.9894,36.9155,36.9377,41000.0
2012-06-08 10:55:00,50.01,50.07,49.96,50.0,67600.0,36.9451,36.9894,36.9081,36.9377,67600.0
2012-06-08 11:00:00,50.0,50.37,49.98,50.37,57300.0,36.9377,37.211,36.9229,37.211,57300.0
2012-06-08 11:05:00,50.38,50.53,50.31,50.51,58100.0,37.2184,37.3292,37.1667,37.3144,58100.0
2012-06-08 11:10:00,50.5,50.5,50.24,50.31,38000.0,37.3071,37.3071,37.115,37.1667,38000.0
2012-06-08 11:15:00,50.29,50.3,50.14,50.16,40400.0,37.1519,37.1593,37.0411,37.0559,40400.0
2012-06-08 11:20:00,50.17,50.2,50.08,50.16,29400.0,37.0633,37.0854,36.9968,37.0559,29400.0
2012-06-08 11:25:00,50.16,50.25,49.98,50.02,42600.0,37.0559,37.1224,36.9229,36.9525,42600.0
2012-06-08 11:30:00,50.01,50.14,49.98,50.03,19300.0,36.9451,37.0411,36.9229,36.9598,19300.0
2012-06-08 11:35:00,50.03,50.24,50.01,50.18,20700.0,36.9598,37.115,36.9451,37.0707,20700.0
2012-06-08 11:40:00,50.18,50.19,50.09,50.16,14500.0,37.0707,37.078,37.0042,37.0559,14500.0
2012-06-08 11:45:00,50.16,50.21,50.15,50.18,27400.0,37.0559,37.0928,37.0485,37.0707,27400.0
2012-06-08 11:50:00,50.18,50.24,50.14,50.18,27600.0,37.0707,37.115,37.0411,37.0707,27600.0
2012-06-08 11:55:00,50.19,50.21,50.14,50.2,20400.0,37.078,37.0928,37.0411,37.0854,20400.0
2012-06-08 12:00:00,50.19,50.2,49.96,49.96,40600.0,37.078,37.0854,36.9081,36.9081,40600.0
2012-06-08 12:05:00,49.97,50.01,49.89,49.94,51000.0,36.9155,36.9451,36.8564,36.8933,51000.0
2012-06-08 12:10:00,49.95,49.99,49.93,49.93,36600.0,36.9007,36.9303,36.886,36.886,36600.0
2012-06-08 12:15:00,49.93,49.98,49.9,49.9,29900.0,36.886,36.9229,36.8638,36.8638,29900.0
2012-06-08 12:20:00,49.91,49.93,49.86,49.9,26900.0,36.8712,36.886,36.8342,36.8638,26900.0
2012-06-08 12:25:00,49.9,49.98,49.88,49.95,31600.0,36.8638,36.9229,36.849,36.9007,31600.0
2012-06-08 12:30:00,49.96,50.14,49.96,50.08,52800.0,36.9081,37.0411,36.9081,36.9968,52800.0
2012-06-08 12:35:00,50.07,50.08,49.96,50.0,48200.0,36.9894,36.9968,36.9081,36.9377,48200.0
2012-06-08 12:40:00,50.01,50.08,50.01,50.06,18900.0,36.9451,36.9968,36.9451,36.982,18900.0
2012-06-08 12:45:00,50.04,50.11,50.0,50.01,39800.0,36.9672,37.0189,36.9377,36.9451,39800.0
2012-06-08 12:50:00,50.02,50.04,49.95,50.02,27100.0,36.9525,36.9672,36.9007,36.9525,27100.0
2012-06-08 12:55:00,50.0,50.0,49.93,49.95,14000.0,36.9377,36.9377,36.886,36.9007,14000.0
2012-06-08 13:00:00,49.96,50.17,49.95,50.12,60700.0,36.9081,37.0633,36.9007,37.0263,60700.0
2012-06-08 13:05:00,50.13,50.23,50.09,50.17,53900.0,37.0337,37.1076,37.0042,37.0633,53900.0
2012-06-08 13:10:00,50.18,50.29,50.15,50.22,33200.0,37.0707,37.1519,37.0485,37.1002,33200.0
2012-06-08 13:15:00,50.22,50.29,50.22,50.25,32700.0,37.1002,37.1519,37.1002,37.1224,32700.0
2012-06-08 13:20:00,50.25,50.34,50.22,50.32,22800.0,37.1224,37.1889,37.1002,37.1741,22800.0
2012-06-08 13:25:00,50.32,50.4,50.3,50.39,38100.0,37.1741,37.2332,37.1593,37.2258,38100.0
2012-06-08 13:30:00,50.38,50.43,50.32,50.32,80800.0,37.2184,37.2553,37.1741,37.1741,80800.0
2012-06-08 13:35:00,50.37,50.37,50.23,50.25,43300.0,37.211,37.211,37.1076,37.1224,43300.0
2012-06-08 13:40:00,50.24,50.24,50.01,50.06,81500.0,37.115,37.115,36.9451,36.982,81500.0
2012-06-08 13:45:00,50.06,50.11,50.0,50.11,46300.0,36.982,37.0189,36.9377,37.0189,46300.0
2012-06-08 13:50:00,50.11,50.16,50.09,50.11,43900.0,37.0189,37.0559,37.0042,37.0189,43900.0
2012-06-08 13:55:00,50.12,50.18,50.1,50.12,21800.0,37.0263,37.0707,37.0116,37.0263,21800.0
2012-06-08 14:00:00,50.12,50.2,50.12,50.17,26200.0,37.0263,37.0854,37.0263,37.0633,26200.0
2012-06-08 14:05:00,50.17,50.28,50.17,50.22,40600.0,37.0633,37.1445,37.0633,37.1002,40600.0
2012-06-08 14:10:00,50.22,50.24,50.18,50.2,38200.0,37.1002,37.115,37.0707,37.0854,38200.0
2012-06-08 14:15:00,50.19,50.28,50.19,50.27,29600.0,37.078,37.1445,37.078,37.1371,29600.0
2012-06-08 14:20:00,50.26,50.28,50.13,50.17,86400.0,37.1298,37.1445,37.0337,37.0633,86400.0
2012-06-08 14:25:00,50.17,50.25,50.16,50.2,33900.0,37.0633,37.1224,37.0559,37.0854,33900.0
2012-06-08 14:30:00,50.2,50.32,50.18,50.25,51300.0,37.0854,37.1741,37.0707,37.1224,51300.0
2012-06-08 14:35:00,50.25,50.28,50.18,50.2,54100.0,37.1224,37.1445,37.0707,37.0854,54100.0
2012-06-08 14:40:00,50.21,50.32,50.19,50.28,32100.0,37.0928,37.1741,37.078,37.1445,32100.0
2012-06-08 14:45:00,50.3,50.37,50.29,50.32,42200.0,37.1593,37.211,37.1519,37.1741,42200.0
2012-06-08 14:50:00,50.32,50.32,50.25,50.29,26200.0,37.1741,37.1741,37.1224,37.1519,26200.0
2012-06-08 14:55:00,50.29,50.35,50.29,50.3,37300.0,37.1519,37.1962,37.1519,37.1593,37300.0
2012-06-08 15:00:00,50.3,50.34,50.27,50.31,39000.0,37.1593,37.1889,37.1371,37.1667,39000.0
2012-06-08 15:05:00,50.32,50.42,50.31,50.42,26800.0,37.1741,37.248,37.1667,37.248,26800.0
2012-06-08 15:10:00,50.4,50.49,50.39,50.44,40900.0,37.2332,37.2997,37.2258,37.2627,40900.0
2012-06-08 15:15:00,50.44,50.48,50.43,50.43,32800.0,37.2627,37.2923,37.2553,37.2553,32800.0
2012-06-08 15:20:00,50.43,50.44,50.4,50.43,29200.0,37.2553,37.2627,37.2332,37.2553,29200.0
2012-06-08 15:25:00,50.43,50.49,50.32,50.32,67200.0,37.2553,37.2997,37.1741,37.1741,67200.0
2012-06-08 15:30:00,50.33,50.34,50.2,50.2,81400.0,37.1815,37.1889,37.0854,37.0854,81400.0
2012-06-08 15:35:00,50.19,50.2,50.14,50.18,78400.0,37.078,37.0854,37.0411,37.0707,78400.0
2012-06-08 15:40:00,50.18,50.29,50.18,50.22,114300.0,37.0707,37.1519,37.0707,37.1002,114300.0
2012-06-08 15:45:00,50.22,50.34,50.21,50.29,119700.0,37.1002,37.1889,37.0928,37.1519,119700.0
2012-06-08 15:50:00,50.29,50.32,50.25,50.27,133900.0,37.1519,37.1741,37.1224,37.1371,133900.0
2012-06-08 15:55:00,50.27,50.28,50.19,50.27,158800.0,37.1371,37.1445,37.078,37.1371,158800.0
2012-06-11 09:30:00,50.52,50.73,50.16,50.18,142400.0,37.3218,37.477,37.0559,37.0707,142400.0
2012-06-11 09:35:00,50.18,50.28,49.7,49.99,88800.0,37.0707,37.1445,36.716,36.9303,88800.0
2012-06-11 09:40:00,49.97,50.3,49.94,50.2,71500.0,36.9155,37.1593,36.8933,37.0854,71500.0
2012-06-11 09:45:00,50.2,50.32,50.01,50.07,124600.0,37.0854,37.1741,36.9451,36.9894,124600.0
2012-06-11 09:50:00,50.05,50.15,49.79,49.85,112500.0,36.9746,37.0485,36.7825,36.8269,112500.0
2012-06-11 09:55:00,49.85,49.85,49.61,49.63,122200.0,36.8269,36.8269,36.6496,36.6643,122200.0
2012-06-11 10:00:00,49.61,49.69,49.42,49.63,153300.0,36.6496,36.7087,36.5092,36.6643,153300.0
2012-06-11 10:05:00,49.64,49.66,49.52,49.61,71400.0,36.6717,36.6865,36.5831,36.6496,71400.0
2012-06-11 10:10:00,49.62,49.65,49.49,49.54,52500.0,36.6569,36.6791,36.5609,36.5978,52500.0
2012-06-11 10:15:00,49.53,49.74,49.53,49.58,100500.0,36.5905,36.7456,36.5905,36.6274,100500.0
2012-06-11 10:20:00,49.6,49.77,49.6,49.72,85700.0,36.6422,36.7678,36.6422,36.7308,85700.0
2012-06-11 10:25:00,49.72,49.86,49.72,49.82,69900.0,36.7308,36.8342,36.7308,36.8047,69900.0
2012-06-11 10:30:00,49.8,49.86,49.73,49.73,44600.0,36.7899,36.8342,36.7382,36.7382,44600.0
2012-06-11 10:35:00,49.73,49.88,49.72,49.82,48300.0,36.7382,36.849,36.7308,36.8047,48300.0
2012-06-11 10:40:00,49.82,49.94,49.82,49.88,81000.0,36.8047,36.8933,36.8047,36.849,81000.0
2012-06-11 10:45:00,49.88,50.01,49.88,50.0,67700.0,36.849,36.9451,36.849,36.9377,67700.0
2012-06-11 10:50:00,50.0,50.09,49.93,49.93,91100.0,36.9377,37.0042,36.886,36.886,91100.0
2012-06-11 10:55:00,49.93,49.99,49.77,49.79,69300.0,36.886,36.9303,36.7678,36.7825,69300.0
2012-06-11 11:00:00,49.79,49.79,49.68,49.69,43300.0,36.7825,36.7825,36.7013,36.7087,43300.0
2012-06-11 11:05:00,49.69,49.7,49.53,49.53,47600.0,36.7087,36.716,36.5905,36.5905,47600.0
2012-06-11 11:10:00,49.52,49.52,49.28,49.29,154800.0,36.5831,36.5831,36.4058,36.4132,154800.0
2012-06-11 11:15:00,49.29,49.33,49.22,49.24,129800.0,36.4132,36.4427,36.3614,36.3762,129800.0
2012-06-11 11:20:00,49.25,49.41,49.24,49.3,64200.0,36.3836,36.5018,36.3762,36.4205,64200.0
2012-06-11 11:25:00,49.31,49.37,49.28,49.34,72300.0,36.4279,36.4723,36.4058,36.4501,72300.0
2012-06-11 11:30:00,49.32,49.56,49.26,49.56,63700.0,36.4353,36.6126,36.391,36.6126,63700.0
2012-06-11 11:35:00,49.57,49.58,49.45,49.55,49800.0,36.62,36.6274,36.5314,36.6052,49800.0
2012-06-11 11:40:00,49.56,49.65,49.52,49.62,34200.0,36.6126,36.6791,36.5831,36.6569,34200.0
2012-06-11 11:45:00,49.6,49.76,49.59,49.61,38100.0,36.6422,36.7604,36.6348,36.6496,38100.0
2012-06-11 11:50:00,49.62,49.68,49.56,49.63,27500.0,36.6569,36.7013,36.6126,36.6643,27500.0
2012-06-11 11:55:00,49.65,49.73,49.56,49.72,67200.0,36.6791,36.7382,36.6126,36.7308,67200.0
2012-06-11 12:00:00,49.73,49.79,49.71,49.73,39300.0,36.7382,36.7825,36.7234,36.7382,39300.0
2012-06-11 12:05:00,49.73,49.83,49.71,49.77,41400.0,36.7382,36.8121,36.7234,36.7678,41400.0
2012-06-11 12:10:00,49.77,49.86,49.74,49.83,27600.0,36.7678,36.8342,36.7456,36.8121,27600.0
2012-06-11 12:15:00,49.85,49.87,49.67,49.67,58600.0,36.8269,36.8416,36.6939,36.6939,58600.0
2012-06-11 12:20:00,49.68,49.68,49.41,49.42,65800.0,36.7013,36.7013,36.5018,36.5092,65800.0
2012-06-11 12:25:00,49.42,49.51,49.32,49.51,50800.0,36.5092,36.5757,36.4353,36.5757,50800.0
2012-06-11 12:30:00,49.53,49.63,49.53,49.63,34400.0,36.5905,36.6643,36.5905,36.6643,34400.0
2012-06-11 12:35:00,49.63,49.73,49.63,49.69,22500.0,36.6643,36.7382,36.6643,36.7087,22500.0
2012-06-11 12:40:00,49.69,49.73,49.63,49.69,30400.0,36.7087,36.7382,36.6643,36.7087,30400.0
2012-06-11 12:45:00,49.69,49.74,49.63,49.65,22100.0,36.7087,36.7456,36.6643,36.6791,22100.0
2012-06-11 12:50:00,49.65,49.8,49.65,49.78,22700.0,36.6791,36.7899,36.6791,36.7751,22700.0
2012-06-11 12:55:00,49.77,49.81,49.73,49.78,22100.0,36.7678,36.7973,36.7382,36.7751,22100.0
2012-06-11 13:00:00,49.79,49.79,49.72,49.78,19600.0,36.7825,36.7825,36.7308,36.7751,19600.0
2012-06-11 13:05:00,49.76,49.83,49.76,49.8,19200.0,36.7604,36.8121,36.7604,36.7899,19200.0
2012-06-11 13:10:00,49.82,49.92,49.8,49.92,27200.0,36.8047,36.8786,36.7899,36.8786,27200.0
2012-06-11 13:15:00,49.94,49.94,49.82,49.87,36800.0,36.8933,36.8933,36.8047,36.8416,36800.0
2012-06-11 13:20:00,49.85,49.88,49.82,49.84,21600.0,36.8269,36.849,36.8047,36.8195,21600.0
2012-06-11 13:25:00,49.86,49.87,49.81,49.83,16900.0,36.8342,36.8416,36.7973,36.8121,16900.0
2012-06-11 13:30:00,49.83,49.92,49.82,49.91,27400.0,36.8121,36.8786,36.8047,36.8712,27400.0
2012-06-11 13:35:00,49.9,49.98,49.88,49.95,24100.0,36.8638,36.9229,36.849,36.9007,24100.0
2012-06-11 13:40:00,49.95,49.97,49.88,49.91,28800.0,36.9007,36.9155,36.849,36.8712,28800.0
2012-06-11 13:45:00,49.9,49.92,49.81,49.81,32300.0,36.8638,36.8786,36.7973,36.7973,32300.0
2012-06-11 13:50:00,49.81,49.83,49.77,49.8,16400.0,36.7973,36.8121,36.7678,36.7899,16400.0
2012-06-11 13:55:00,49.81,49.84,49.81,49.82,15700.0,36.7973,36.8195,36.7973,36.8047,15700.0
2012-06-11 14:00:00,49.82,49.83,49.73,49.81,32500.0,36.8047,36.8121,36.7382,36.7973,32500.0
2012-06-11 14:05:00,49.8,49.9,49.8,49.88,25500.0,36.7899,36.8638,36.7899,36.849,25500.0
2012-06-11 14:10:00,49.88,49.93,49.86,49.88,19000.0,36.849,36.886,36.8342,36.849,19000.0
2012-06-11 14:15:00,49.88,49.93,49.88,49.9,25800.0,36.849,36.886,36.849,36.8638,25800.0
2012-06-11 14:20:00,49.91,49.95,49.83,49.83,105800.0,36.8712,36.9007,36.8121,36.8121,105800.0
2012-06-11 14:25:00,49.83,49.85,49.77,49.79,48300.0,36.8121,36.8269,36.7678,36.7825,48300.0
2012-06-11 14:30:00,49.79,49.9,49.72,49.9,47100.0,36.7825,36.8638,36.7308,36.8638,47100.0
2012-06-11 14:35:00,49.89,49.89,49.82,49.85,25600.0,36.8564,36.8564,36.8047,36.8269,25600.0
2012-06-11 14:40:00,49.84,49.86,49.78,49.84,26800.0,36.8195,36.8342,36.7751,36.8195,26800.0
2012-06-11 14:45:00,49.83,49.87,49.79,49.85,37900.0,36.8121,36.8416,36.7825,36.8269,37900.0
2012-06-11 14:50:00,49.84,49.89,49.84,49.85,27600.0,36.8195,36.8564,36.8195,36.8269,27600.0
2012-06-11 14:55:00,49.86,49.87,49.76,49.76,41400.0,36.8342,36.8416,36.7604,36.7604,41400.0
2012-06-11 15:00:00,49.76,49.79,49.73,49.75,31600.0,36.7604,36.7825,36.7382,36.753,31600.0
2012-06-11 15:05:00,49.75,49.75,49.7,49.72,37100.0,36.753,36.753,36.716,36.7308,37100.0
2012-06-11 15:10:00,49.72,49.76,49.69,49.76,44400.0,36.7308,36.7604,36.7087,36.7604,44400.0
2012-06-11 15:15:00,49.75,49.8,49.69,49.78,87500.0,36.753,36.7899,36.7087,36.7751,87500.0
2012-06-11 15:20:00,49.78,49.79,49.71,49.73,53500.0,36.7751,36.7825,36.7234,36.7382,53500.0
2012-06-11 15:25:00,49.73,49.82,49.73,49.74,73500.0,36.7382,36.8047,36.7382,36.7456,73500.0
2012-06-11 15:30:00,49.75,49.79,49.71,49.73,86700.0,36.753,36.7825,36.7234,36.7382,86700.0
2012-06-11 15:35:00,49.73,49.77,49.7,49.71,59600.0,36.7382,36.7678,36.716,36.7234,59600.0
2012-06-11 15:40:00,49.71,49.82,49.71,49.82,89000.0,36.7234,36.8047,36.7234,36.8047,89000.0
2012-06-11 15:45:00,49.82,49.83,49.64,49.64,145800.0,36.8047,36.8121,36.6717,36.6717,145800.0
2012-06-11 15:50:00,49.63,49.68,49.53,49.53,129200.0,36.6643,36.7013,36.5905,36.5905,129200.0
2012-06-11 15:55:00,49.54,49.55,49.44,49.49,324100.0,36.5978,36.6052,36.524,36.5609,324100.0
2012-06-12 09:30:00,49.98,50.05,49.86,50.01,126200.0,36.9229,36.9746,36.8342,36.9451,126200.0
2012-06-12 09:35:00,50.0,50.04,49.76,49.85,60300.0,36.9377,36.9672,36.7604,36.8269,60300.0
2012-06-12 09:40:00,49.88,49.9,49.69,49.85,54100.0,36.849,36.8638,36.7087,36.8269,54100.0
2012-06-12 09:45:00,49.87,50.07,49.84,50.0,75600.0,36.8416,36.9894,36.8195,36.9377,75600.0
2012-06-12 09:50:00,49.99,50.16,49.9,49.93,116000.0,36.9303,37.0559,36.8638,36.886,116000.0
2012-06-12 09:55:00,49.93,50.09,49.87,50.06,65100.0,36.886,37.0042,36.8416,36.982,65100.0
2012-06-12 10:00:00,50.06,50.28,50.02,50.19,71900.0,36.982,37.1445,36.9525,37.078,71900.0
2012-06-12 10:05:00,50.19,50.25,50.01,50.08,94600.0,37.078,37.1224,36.9451,36.9968,94600.0
2012-06-12 10:10:00,50.07,50.28,50.07,50.18,71400.0,36.9894,37.1445,36.9894,37.0707,71400.0
2012-06-12 10:15:00,50.19,50.5,50.19,50.41,91500.0,37.078,37.3071,37.078,37.2406,91500.0
2012-06-12 10:20:00,50.44,50.46,50.26,50.26,119200.0,37.2627,37.2775,37.1298,37.1298,119200.0
2012-06-12 10:25:00,50.27,50.36,50.06,50.12,80400.0,37.1371,37.2036,36.982,37.0263,80400.0
2012-06-12 10:30:00,50.12,50.26,50.03,50.15,73100.0,37.0263,37.1298,36.9598,37.0485,73100.0
2012-06-12 10:35:00,50.16,50.16,50.0,50.0,44600.0,37.0559,37.0559,36.9377,36.9377,44600.0
2012-06-12 10:40:00,50.01,50.32,50.0,50.24,49700.0,36.9451,37.1741,36.9377,37.115,49700.0
2012-06-12 10:45:00,50.25,50.42,50.24,50.42,53100.0,37.1224,37.248,37.115,37.248,53100.0
2012-06-12 10:50:00,50.42,50.5,50.38,50.48,66800.0,37.248,37.3071,37.2184,37.2923,66800.0
2012-06-12 10:55:00,50.49,50.49,50.3,50.44,72500.0,37.2997,37.2997,37.1593,37.2627,72500.0
2012-06-12 11:00:00,50.43,50.48,50.35,50.35,70200.0,37.2553,37.2923,37.1962,37.1962,70200.0
2012-06-12 11:05:00,50.36,50.4,50.27,50.32,45000.0,37.2036,37.2332,37.1371,37.1741,45000.0
2012-06-12 11:10:00,50.31,50.4,50.28,50.29,70300.0,37.1667,37.2332,37.1445,37.1519,70300.0
2012-06-12 11:15:00,50.29,50.34,50.18,50.24,89400.0,37.1519,37.1889,37.0707,37.115,89400.0
2012-06-12 11:20:00,50.23,50.44,50.23,50.31,69700.0,37.1076,37.2627,37.1076,37.1667,69700.0
2012-06-12 11:25:00,50.33,50.44,50.27,50.39,51100.0,37.1815,37.2627,37.1371,37.2258,51100.0
2012-06-12 11:30:00,50.4,50.59,50.4,50.56,46400.0,37.2332,37.3735,37.2332,37.3514,46400.0
2012-06-12 11:35:00,50.57,50.61,50.47,50.5,46100.0,37.3588,37.3883,37.2849,37.3071,46100.0
2012-06-12 11:40:00,50.49,50.54,50.43,50.49,66600.0,37.2997,37.3366,37.2553,37.2997,66600.0
2012-06-12 11:45:00,50.48,50.5,50.41,50.42,73900.0,37.2923,37.3071,37.2406,37.248,73900.0
2012-06-12 11:50:00,50.43,50.43,50.35,50.36,33100.0,37.2553,37.2553,37.1962,37.2036,33100.0
2012-06-12 11:55:00,50.37,50.53,50.37,50.49,58000.0,37.211,37.3292,37.211,37.2997,58000.0
2012-06-12 12:00:00,50.5,50.51,50.41,50.46,43700.0,37.3071,37.3144,37.2406,37.2775,43700.0
2012-06-12 12:05:00,50.47,50.63,50.47,50.62,38800.0,37.2849,37.4031,37.2849,37.3957,38800.0
2012-06-12 12:10:00,50.63,50.63,50.54,50.58,41600.0,37.4031,37.4031,37.3366,37.3662,41600.0
2012-06-12 12:15:00,50.56,50.57,50.48,50.52,40600.0,37.3514,37.3588,37.2923,37.3218,40600.0
2012-06-12 12:20:00,50.51,50.52,50.41,50.44,35300.0,37.3144,37.3218,37.2406,37.2627,35300.0
2012-06-12 12:25:00,50.45,50.5,50.36,50.47,39500.0,37.2701,37.3071,37.2036,37.2849,39500.0
2012-06-12 12:30:00,50.48,50.64,50.48,50.61,41500.0,37.2923,37.4105,37.2923,37.3883,41500.0
2012-06-12 12:35:00,50.62,50.7,50.61,50.69,23700.0,37.3957,37.4548,37.3883,37.4474,23700.0
2012-06-12 12:40:00,50.67,50.69,50.63,50.63,20600.0,37.4326,37.4474,37.4031,37.4031,20600.0
2012-06-12 12:45:00,50.62,50.66,50.61,50.61,29600.0,37.3957,37.4253,37.3883,37.3883,29600.0
2012-06-12 12:50:00,50.6,50.61,50.45,50.45,41100.0,37.3809,37.3883,37.2701,37.2701,41100.0
2012-06-12 12:55:00,50.44,50.49,50.39,50.4,41100.0,37.2627,37.2997,37.2258,37.2332,41100.0
2012-06-12 13:00:00,50.4,50.41,50.29,50.3,73600.0,37.2332,37.2406,37.1519,37.1593,73600.0
2012-06-12 13:05:00,50.31,50.32,50.21,50.21,52900.0,37.1667,37.1741,37.0928,37.0928,52900.0
2012-06-12 13:10:00,50.22,50.31,50.18,50.23,45400.0,37.1002,37.1667,37.0707,37.1076,45400.0
2012-06-12 13:15:00,50.25,50.35,50.2,50.33,51700.0,37.1224,37.1962,37.0854,37.1815,51700.0
2012-06-12 13:20:00,50.33,50.35,50.26,50.32,51200.0,37.1815,37.1962,37.1298,37.1741,51200.0
2012-06-12 13:25:00,50.33,50.36,50.3,50.33,26300.0,37.1815,37.2036,37.1593,37.1815,26300.0
2012-06-12 13:30:00,50.34,50.38,50.31,50.32,29200.0,37.1889,37.2184,37.1667,37.1741,29200.0
2012-06-12 13:35:00,50.33,50.4,50.31,50.37,31200.0,37.1815,37.2332,37.1667,37.211,31200.0
2012-06-12 13:40:00,50.37,50.43,50.35,50.39,28000.0,37.211,37.2553,37.1962,37.2258,28000.0
2012-06-12 13:45:00,50.39,50.44,50.36,50.39,26000.0,37.2258,37.2627,37.2036,37.2258,26000.0
2012-06-12 13:50:00,50.4,50.41,50.29,50.32,37200.0,37.2332,37.2406,37.1519,37.1741,37200.0
2012-06-12 13:55:00,50.31,50.37,50.26,50.28,29100.0,37.1667,37.211,37.1298,37.1445,29100.0
2012-06-12 14:00:00,50.28,50.28,50.17,50.26,47800.0,37.1445,37.1445,37.0633,37.1298,47800.0
2012-06-12 14:05:00,50.29,50.29,50.09,50.13,44400.0,37.1519,37.1519,37.0042,37.0337,44400.0
2012-06-12 14:10:00,50.13,50.13,50.02,50.05,53000.0,37.0337,37.0337,36.9525,36.9746,53000.0
2012-06-12 14:15:00,50.05,50.11,49.99,50.1,54100.0,36.9746,37.0189,36.9303,37.0116,54100.0
2012-06-12 14:20:00,50.1,50.12,50.05,50.12,37400.0,37.0116,37.0263,36.9746,37.0263,37400.0
2012-06-12 14:25:00,50.1,50.2,50.1,50.13,29000.0,37.0116,37.0854,37.0116,37.0337,29000.0
2012-06-12 14:30:00,50.14,50.22,50.12,50.21,67300.0,37.0411,37.1002,37.0263,37.0928,67300.0
2012-06-12 14:35:00,50.21,50.3,50.14,50.27,56400.0,37.0928,37.1593,37.0411,37.1371,56400.0
2012-06-12 14:40:00,50.26,50.33,50.24,50.31,35900.0,37.1298,37.1815,37.115,37.1667,35900.0
2012-06-12 14:45:00,50.31,50.37,50.28,50.3,46800.0,37.1667,37.211,37.1445,37.1593,46800.0
2012-06-12 14:50:00,50.32,50.34,50.23,50.24,33500.0,37.1741,37.1889,37.1076,37.115,33500.0
2012-06-12 14:55:00,50.25,50.28,50.15,50.18,33000.0,37.1224,37.1445,37.0485,37.0707,33000.0
2012-06-12 15:00:00,50.16,50.25,50.13,50.23,44200.0,37.0559,37.1224,37.0337,37.1076,44200.0
2012-06-12 15:05:00,50.23,50.25,50.19,50.2,37100.0,37.1076,37.1224,37.078,37.0854,37100.0
2012-06-12 15:10:00,50.2,50.21,50.15,50.16,44900.0,37.0854,37.0928,37.0485,37.0559,44900.0
2012-06-12 15:15:00,50.16,50.23,50.11,50.19,45700.0,37.0559,37.1076,37.0189,37.078,45700.0
2012-06-12 15:20:00,50.19,50.21,50.17,50.18,44000.0,37.078,37.0928,37.0633,37.0707,44000.0
2012-06-12 15:25:00,50.19,50.29,50.17,50.28,41400.0,37.078,37.1519,37.0633,37.1445,41400.0
2012-06-12 15:30:00,50.28,50.29,50.16,50.16,68800.0,37.1445,37.1519,37.0559,37.0559,68800.0
2012-06-12 15:35:00,50.17,50.28,50.16,50.28,63700.0,37.0633,37.1445,37.0559,37.1445,63700.0
2012-06-12 15:40:00,50.28,50.39,50.27,50.32,107300.0,37.1445,37.2258,37.1371,37.1741,107300.0
2012-06-12 15:45:00,50.33,50.35,50.23,50.32,252200.0,37.1815,37.1962,37.1076,37.1741,252200.0
2012-06-12 15:50:00,50.33,50.47,50.32,50.45,202000.0,37.1815,37.2849,37.1741,37.2701,202000.0
2012-06-12 15:55:00,50.46,50.52,50.41,50.52,456900.0,37.2775,37.3218,37.2406,37.3218,456900.0
2012-06-13 09:30:00,50.98,51.03,50.5,50.71,143100.0,37.6617,37.6986,37.3071,37.4622,143100.0
2012-06-13 09:35:00,50.71,50.77,50.38,50.44,61500.0,37.4622,37.5065,37.2184,37.2627,61500.0
2012-06-13 09:40:00,50.42,50.62,50.39,50.57,59200.0,37.248,37.3957,37.2258,37.3588,59200.0
2012-06-13 09:45:00,50.59,50.64,50.49,50.54,59200.0,37.3735,37.4105,37.2997,37.3366,59200.0
2012-06-13 09:50:00,50.55,50.66,50.47,50.62,57400.0,37.344,37.4253,37.2849,37.3957,57400.0
2012-06-13 09:55:00,50.6,50.77,50.53,50.56,74100.0,37.3809,37.5065,37.3292,37.3514,74100.0
2012-06-13 10:00:00,50.58,50.69,50.49,50.55,79000.0,37.3662,37.4474,37.2997,37.344,79000.0
2012-06-13 10:05:00,50.55,50.55,50.28,50.43,76800.0,37.344,37.344,37.1445,37.2553,76800.0
2012-06-13 10:10:00,50.41,50.69,50.28,50.63,95000.0,37.2406,37.4474,37.1445,37.4031,95000.0
2012-06-13 10:15:00,50.65,50.91,50.65,50.85,86300.0,37.4179,37.6099,37.4179,37.5656,86300.0
2012-06-13 10:20:00,50.86,50.89,50.64,50.85,91800.0,37.573,37.5952,37.4105,37.5656,91800.0
2012-06-13 10:25:00,50.85,50.89,50.74,50.81,69200.0,37.5656,37.5952,37.4844,37.5361,69200.0
2012-06-13 10:30:00,50.83,50.94,50.82,50.87,79000.0,37.5508,37.6321,37.5435,37.5804,79000.0
2012-06-13 10:35:00,50.86,51.11,50.86,51.02,105600.0,37.573,37.7577,37.573,37.6912,105600.0
2012-06-13 10:40:00,51.05,51.05,50.85,51.0,67700.0,37.7134,37.7134,37.5656,37.6764,67700.0
2012-06-13 10:45:00,51.01,51.05,50.81,51.0,64300.0,37.6838,37.7134,37.5361,37.6764,64300.0
2012-06-13 10:50:00,51.01,51.11,50.95,51.08,64000.0,37.6838,37.7577,37.6395,37.7355,64000.0
2012-06-13 10:55:00,51.08,51.12,50.86,50.86,66800.0,37.7355,37.7651,37.573,37.573,66800.0
2012-06-13 11:00:00,50.86,51.07,50.83,51.04,97600.0,37.573,37.7281,37.5508,37.706,97600.0
2012-06-13 11:05:00,51.0,51.08,50.93,50.96,65200.0,37.6764,37.7355,37.6247,37.6469,65200.0
2012-06-13 11:10:00,50.97,51.0,50.89,50.92,67900.0,37.6543,37.6764,37.5952,37.6173,67900.0
2012-06-13 11:15:00,50.9,50.98,50.87,50.94,73600.0,37.6026,37.6617,37.5804,37.6321,73600.0
2012-06-13 11:20:00,50.93,50.98,50.86,50.9,69200.0,37.6247,37.6617,37.573,37.6026,69200.0
2012-06-13 11:25:00,50.9,50.99,50.82,50.95,67300.0,37.6026,37.669,37.5435,37.6395,67300.0
2012-06-13 11:30:00,50.95,50.97,50.86,50.94,50800.0,37.6395,37.6543,37.573,37.6321,50800.0
2012-06-13 11:35:00,50.95,50.96,50.75,50.82,159100.0,37.6395,37.6469,37.4917,37.5435,159100.0
2012-06-13 11:40:00,50.8,50.97,50.76,50.94,278900.0,37.5287,37.6543,37.4991,37.6321,278900.0
2012-06-13 11:45:00,50.95,50.95,50.87,50.91,63200.0,37.6395,37.6395,37.5804,37.6099,63200.0
2012-06-13 11:50:00,50.91,51.04,50.85,51.04,67300.0,37.6099,37.706,37.5656,37.706,67300.0
2012-06-13 11:55:00,51.04,51.11,51.0,51.02,56500.0,37.706,37.7577,37.6764,37.6912,56500.0
2012-06-13 12:00:00,51.03,51.06,50.93,51.01,58600.0,37.6986,37.7208,37.6247,37.6838,58600.0
2012-06-13 12:05:00,51.01,51.02,50.77,50.8,103300.0,37.6838,37.6912,37.5065,37.5287,103300.0
2012-06-13 12:10:00,50.8,50.95,50.79,50.94,122100.0,37.5287,37.6395,37.5213,37.6321,122100.0
2012-06-13 12:15:00,50.94,50.94,50.82,50.9,131100.0,37.6321,37.6321,37.5435,37.6026,131100.0
2012-06-13 12:20:00,50.9,50.93,50.83,50.85,67400.0,37.6026,37.6247,37.5508,37.5656,67400.0
2012-06-13 12:25:00,50.86,50.9,50.83,50.9,45000.0,37.573,37.6026,37.5508,37.6026,45000.0
2012-06-13 12:30:00,50.9,50.91,50.83,50.88,37700.0,37.6026,37.6099,37.5508,37.5878,37700.0
2012-06-13 12:35:00,50.88,50.95,50.88,50.94,38400.0,37.5878,37.6395,37.5878,37.6321,38400.0
2012-06-13 12:40:00,50.95,51.03,50.95,51.0,41100.0,37.6395,37.6986,37.6395,37.6764,41100.0
2012-06-13 12:45:00,50.99,51.05,50.96,50.98,61500.0,37.669,37.7134,37.6469,37.6617,61500.0
2012-06-13 12:50:00,50.97,50.98,50.79,50.83,74500.0,37.6543,37.6617,37.5213,37.5508,74500.0
2012-06-13 12:55:00,50.82,50.94,50.77,50.94,58300.0,37.5435,37.6321,37.5065,37.6321,58300.0
2012-06-13 13:00:00,50.93,50.97,50.91,50.92,56500.0,37.6247,37.6543,37.6099,37.6173,56500.0
2012-06-13 13:05:00,50.93,51.01,50.93,50.97,28000.0,37.6247,37.6838,37.6247,37.6543,28000.0
2012-06-13 13:10:00,50.97,50.98,50.92,50.96,22800.0,37.6543,37.6617,37.6173,37.6469,22800.0
2012-06-13 13:15:00,50.96,51.01,50.96,51.01,25200.0,37.6469,37.6838,37.6469,37.6838,25200.0
2012-06-13 13:20:00,50.99,51.01,50.95,50.98,19300.0,37.669,37.6838,37.6395,37.6617,19300.0
2012-06-13 13:25:00,50.99,51.04,50.95,51.01,70500.0,37.669,37.706,37.6395,37.6838,70500.0
2012-06-13 13:30:00,51.01,51.05,51.0,51.03,30500.0,37.6838,37.7134,37.6764,37.6986,30500.0
2012-06-13 13:35:00,51.03,51.19,51.0,51.16,59100.0,37.6986,37.8168,37.6764,37.7946,59100.0
2012-06-13 13:40:00,51.16,51.17,51.09,51.15,48800.0,37.7946,37.802,37.7429,37.7872,48800.0
2012-06-13 13:45:00,51.14,51.27,51.1,51.23,48600.0,37.7799,37.8759,37.7503,37.8463,48600.0
2012-06-13 13:50:00,51.23,51.29,51.22,51.27,27700.0,37.8463,37.8907,37.839,37.8759,27700.0
2012-06-13 13:55:00,51.27,51.3,51.12,51.2,47700.0,37.8759,37.8981,37.7651,37.8242,47700.0
2012-06-13 14:00:00,51.2,51.2,51.03,51.07,55500.0,37.8242,37.8242,37.6986,37.7281,55500.0
2012-06-13 14:05:00,51.07,51.17,51.07,51.15,46000.0,37.7281,37.802,37.7281,37.7872,46000.0
2012-06-13 14:10:00,51.15,51.25,51.12,51.22,50800.0,37.7872,37.8611,37.7651,37.839,50800.0
2012-06-13 14:15:00,51.21,51.21,51.12,51.16,58200.0,37.8316,37.8316,37.7651,37.7946,58200.0
2012-06-13 14:20:00,51.16,51.18,51.09,51.18,30200.0,37.7946,37.8094,37.7429,37.8094,30200.0
2012-06-13 14:25:00,51.18,51.19,51.06,51.15,38500.0,37.8094,37.8168,37.7208,37.7872,38500.0
2012-06-13 14:30:00,51.13,51.19,51.12,51.16,38400.0,37.7725,37.8168,37.7651,37.7946,38400.0
2012-06-13 14:35:00,51.14,51.14,50.97,50.98,39300.0,37.7799,37.7799,37.6543,37.6617,39300.0
2012-06-13 14:40:00,50.99,51.01,50.89,50.91,51800.0,37.669,37.6838,37.5952,37.6099,51800.0
2012-06-13 14:45:00,50.91,50.96,50.89,50.93,115500.0,37.6099,37.6469,37.5952,37.6247,115500.0
2012-06-13 14:50:00,50.93,50.97,50.87,50.89,32800.0,37.6247,37.6543,37.5804,37.5952,32800.0
2012-06-13 14:55:00,50.88,50.93,50.85,50.88,39000.0,37.5878,37.6247,37.5656,37.5878,39000.0
2012-06-13 15:00:00,50.87,50.88,50.79,50.79,37900.0,37.5804,37.5878,37.5213,37.5213,37900.0
2012-06-13 15:05:00,50.79,50.86,50.77,50.79,56400.0,37.5213,37.573,37.5065,37.5213,56400.0
2012-06-13 15:10:00,50.8,50.89,50.79,50.88,44800.0,37.5287,37.5952,37.5213,37.5878,44800.0
2012-06-13 15:15:00,50.86,50.87,50.71,50.74,81500.0,37.573,37.5804,37.4622,37.4844,81500.0
2012-06-13 15:20:00,50.74,50.75,50.54,50.59,128900.0,37.4844,37.4917,37.3366,37.3735,128900.0
2012-06-13 15:25:00,50.58,50.66,50.56,50.64,81400.0,37.3662,37.4253,37.3514,37.4105,81400.0
2012-06-13 15:30:00,50.64,50.7,50.6,50.62,99300.0,37.4105,37.4548,37.3809,37.3957,99300.0
2012-06-13 15:35:00,50.62,50.68,50.59,50.66,71900.0,37.3957,37.44,37.3735,37.4253,71900.0
2012-06-13 15:40:00,50.67,50.68,50.59,50.62,95800.0,37.4326,37.44,37.3735,37.3957,95800.0
2012-06-13 15:45:00,50.62,50.69,50.61,50.62,135800.0,37.3957,37.4474,37.3883,37.3957,135800.0
2012-06-13 15:50:00,50.63,50.67,50.6,50.61,148200.0,37.4031,37.4326,37.3809,37.3883,148200.0
2012-06-13 15:55:00,50.61,50.72,50.61,50.72,275800.0,37.3883,37.4696,37.3883,37.4696,275800.0
2012-06-14 09:30:00,50.93,50.93,50.23,50.43,103900.0,37.6247,37.6247,37.1076,37.2553,103900.0
2012-06-14 09:35:00,50.34,50.49,50.06,50.43,109000.0,37.1889,37.2997,36.982,37.2553,109000.0
2012-06-14 09:40:00,50.45,50.56,50.32,50.36,68100.0,37.2701,37.3514,37.1741,37.2036,68100.0
2012-06-14 09:45:00,50.34,50.75,50.31,50.69,88800.0,37.1889,37.4917,37.1667,37.4474,88800.0
2012-06-14 09:50:00,50.69,50.69,50.4,50.44,56300.0,37.4474,37.4474,37.2332,37.2627,56300.0
2012-06-14 09:55:00,50.45,50.64,50.32,50.38,93700.0,37.2701,37.4105,37.1741,37.2184,93700.0
2012-06-14 10:00:00,50.37,50.39,50.12,50.28,128100.0,37.211,37.2258,37.0263,37.1445,128100.0
2012-06-14 10:05:00,50.29,50.42,50.29,50.31,67700.0,37.1519,37.248,37.1519,37.1667,67700.0
2012-06-14 10:10:00,50.32,50.37,50.27,50.3,92400.0,37.1741,37.211,37.1371,37.1593,92400.0
2012-06-14 10:15:00,50.3,50.42,50.25,50.36,101600.0,37.1593,37.248,37.1224,37.2036,101600.0
2012-06-14 10:20:00,50.35,50.35,50.24,50.33,96700.0,37.1962,37.1962,37.115,37.1815,96700.0
2012-06-14 10:25:00,50.32,50.37,50.26,50.37,32600.0,37.1741,37.211,37.1298,37.211,32600.0
2012-06-14 10:30:00,50.37,50.38,50.22,50.3,45500.0,37.211,37.2184,37.1002,37.1593,45500.0
2012-06-14 10:35:00,50.3,50.33,50.25,50.3,50200.0,37.1593,37.1815,37.1224,37.1593,50200.0
2012-06-14 10:40:00,50.31,50.38,50.29,50.34,51600.0,37.1667,37.2184,37.1519,37.1889,51600.0
2012-06-14 10:45:00,50.33,50.4,50.31,50.34,48300.0,37.1815,37.2332,37.1667,37.1889,48300.0
2012-06-14 10:50:00,50.33,50.41,50.27,50.41,51100.0,37.1815,37.2406,37.1371,37.2406,51100.0
2012-06-14 10:55:00,50.4,50.51,50.38,50.41,69700.0,37.2332,37.3144,37.2184,37.2406,69700.0
2012-06-14 11:00:00,50.41,50.57,50.39,50.56,114300.0,37.2406,37.3588,37.2258,37.3514,114300.0
2012-06-14 11:05:00,50.57,50.67,50.56,50.61,83100.0,37.3588,37.4326,37.3514,37.3883,83100.0
2012-06-14 11:10:00,50.6,50.82,50.54,50.76,96100.0,37.3809,37.5435,37.3366,37.4991,96100.0
2012-06-14 11:15:00,50.78,51.0,50.75,50.98,85200.0,37.5139,37.6764,37.4917,37.6617,85200.0
2012-06-14 11:20:00,50.96,51.0,50.92,51.0,67500.0,37.6469,37.6764,37.6173,37.6764,67500.0
2012-06-14 11:25:00,51.0,51.02,50.92,50.93,33600.0,37.6764,37.6912,37.6173,37.6247,33600.0
2012-06-14 11:30:00,50.94,50.94,50.74,50.75,34600.0,37.6321,37.6321,37.4844,37.4917,34600.0
2012-06-14 11:35:00,50.75,50.83,50.71,50.78,47700.0,37.4917,37.5508,37.4622,37.5139,47700.0
2012-06-14 11:40:00,50.78,50.79,50.7,50.71,35100.0,37.5139,37.5213,37.4548,37.4622,35100.0
2012-06-14 11:45:00,50.71,50.75,50.7,50.72,32400.0,37.4622,37.4917,37.4548,37.4696,32400.0
2012-06-14 11:50:00,50.71,50.82,50.71,50.77,51800.0,37.4622,37.5435,37.4622,37.5065,51800.0
2012-06-14 11:55:00,50.77,50.77,50.61,50.61,44400.0,37.5065,37.5065,37.3883,37.3883,44400.0
2012-06-14 12:00:00,50.61,50.69,50.59,50.68,52600.0,37.3883,37.4474,37.3735,37.44,52600.0
2012-06-14 12:05:00,50.68,50.78,50.66,50.76,42000.0,37.44,37.5139,37.4253,37.4991,42000.0
2012-06-14 12:10:00,50.76,50.78,50.67,50.67,51500.0,37.4991,37.5139,37.4326,37.4326,51500.0
2012-06-14 12:15:00,50.67,50.68,50.61,50.65,35800.0,37.4326,37.44,37.3883,37.4179,35800.0
2012-06-14 12:20:00,50.66,50.66,50.55,50.62,48300.0,37.4253,37.4253,37.344,37.3957,48300.0
2012-06-14 12:25:00,50.6,50.64,50.59,50.64,35000.0,37.3809,37.4105,37.3735,37.4105,35000.0
2012-06-14 12:30:00,50.62,50.77,50.61,50.76,32900.0,37.3957,37.5065,37.3883,37.4991,32900.0
2012-06-14 12:35:00,50.76,50.82,50.75,50.78,30700.0,37.4991,37.5435,37.4917,37.5139,30700.0
2012-06-14 12:40:00,50.77,50.8,50.73,50.73,31000.0,37.5065,37.5287,37.477,37.477,31000.0
2012-06-14 12:45:00,50.72,50.84,50.71,50.8,32100.0,37.4696,37.5582,37.4622,37.5287,32100.0
2012-06-14 12:50:00,50.8,50.85,50.79,50.81,48500.0,37.5287,37.5656,37.5213,37.5361,48500.0
2012-06-14 12:55:00,50.82,50.87,50.8,50.85,46800.0,37.5435,37.5804,37.5287,37.5656,46800.0
2012-06-14 13:00:00,50.85,50.9,50.84,50.89,32400.0,37.5656,37.6026,37.5582,37.5952,32400.0
2012-06-14 13:05:00,50.89,50.92,50.84,50.86,41800.0,37.5952,37.6173,37.5582,37.573,41800.0
2012-06-14 13:10:00,50.86,50.92,50.86,50.86,32800.0,37.573,37.6173,37.573,37.573,32800.0
2012-06-14 13:15:00,50.87,50.91,50.78,50.78,34900.0,37.5804,37.6099,37.5139,37.5139,34900.0
2012-06-14 13:20:00,50.77,50.78,50.66,50.71,101500.0,37.5065,37.5139,37.4253,37.4622,101500.0
2012-06-14 13:25:00,50.71,50.75,50.69,50.71,57100.0,37.4622,37.4917,37.4474,37.4622,57100.0
2012-06-14 13:30:00,50.7,50.72,50.58,50.6,66500.0,37.4548,37.4696,37.3662,37.3809,66500.0
2012-06-14 13:35:00,50.6,50.61,50.46,50.46,89900.0,37.3809,37.3883,37.2775,37.2775,89900.0
2012-06-14 13:40:00,50.47,50.55,50.46,50.52,54500.0,37.2849,37.344,37.2775,37.3218,54500.0
2012-06-14 13:45:00,50.53,50.58,50.53,50.53,86900.0,37.3292,37.3662,37.3292,37.3292,86900.0
2012-06-14 13:50:00,50.54,50.6,50.54,50.58,37400.0,37.3366,37.3809,37.3366,37.3662,37400.0
2012-06-14 13:55:00,50.59,50.61,50.55,50.56,39700.0,37.3735,37.3883,37.344,37.3514,39700.0
2012-06-14 14:00:00,50.54,50.62,50.54,50.61,44800.0,37.3366,37.3957,37.3366,37.3883,44800.0
2012-06-14 14:05:00,50.62,50.69,50.62,50.67,54500.0,37.3957,37.4474,37.3957,37.4326,54500.0
2012-06-14 14:10:00,50.67,50.68,50.59,50.66,45900.0,37.4326,37.44,37.3735,37.4253,45900.0
2012-06-14 14:15:00,50.66,50.71,50.62,50.68,69700.0,37.4253,37.4622,37.3957,37.44,69700.0
2012-06-14 14:20:00,50.69,50.75,50.67,50.75,32800.0,37.4474,37.4917,37.4326,37.4917,32800.0
2012-06-14 14:25:00,50.74,50.74,50.59,50.6,48300.0,37.4844,37.4844,37.3735,37.3809,48300.0
2012-06-14 14:30:00,50.61,50.62,50.48,50.49,43700.0,37.3883,37.3957,37.2923,37.2997,43700.0
2012-06-14 14:35:00,50.49,50.54,50.42,50.44,51100.0,37.2997,37.3366,37.248,37.2627,51100.0
2012-06-14 14:40:00,50.42,50.44,50.34,50.35,101900.0,37.248,37.2627,37.1889,37.1962,101900.0
2012-06-14 14:45:00,50.35,50.36,50.24,50.28,77400.0,37.1962,37.2036,37.115,37.1445,77400.0
2012-06-14 14:50:00,50.29,50.3,50.08,50.15,146700.0,37.1519,37.1593,36.9968,37.0485,146700.0
2012-06-14 14:55:00,50.15,50.33,50.15,50.26,91300.0,37.0485,37.1815,37.0485,37.1298,91300.0
2012-06-14 15:00:00,50.27,50.34,50.2,50.2,70400.0,37.1371,37.1889,37.0854,37.0854,70400.0
2012-06-14 15:05:00,50.2,50.58,50.2,50.46,338100.0,37.0854,37.3662,37.0854,37.2775,338100.0
2012-06-14 15:10:00,50.48,50.63,50.42,50.6,114300.0,37.2923,37.4031,37.248,37.3809,114300.0
2012-06-14 15:15:00,50.61,50.62,50.49,50.5,190300.0,37.3883,37.3957,37.2997,37.3071,190300.0
2012-06-14 15:20:00,50.5,50.53,50.37,50.39,206100.0,37.3071,37.3292,37.211,37.2258,206100.0
2012-06-14 15:25:00,50.4,50.44,50.33,50.34,152100.0,37.2332,37.2627,37.1815,37.1889,152100.0
2012-06-14 15:30:00,50.34,50.51,50.31,50.5,78500.0,37.1889,37.3144,37.1667,37.3071,78500.0
2012-06-14 15:35:00,50.49,50.59,50.49,50.58,76100.0,37.2997,37.3735,37.2997,37.3662,76100.0
2012-06-14 15:40:00,50.58,50.66,50.53,50.53,89800.0,37.3662,37.4253,37.3292,37.3292,89800.0
2012-06-14 15:45:00,50.53,50.73,50.5,50.71,215700.0,37.3292,37.477,37.3071,37.4622,215700.0
2012-06-14 15:50:00,50.72,50.76,50.68,50.73,212300.0,37.4696,37.4991,37.44,37.477,212300.0
2012-06-14 15:55:00,50.72,50.75,50.66,50.69,273500.0,37.4696,37.4917,37.4253,37.4474,273500.0
2012-06-15 09:30:00,51.22,51.38,50.51,50.57,619500.0,37.839,37.9572,37.3144,37.3588,619500.0
2012-06-15 09:35:00,50.59,50.73,50.42,50.63,87000.0,37.3735,37.477,37.248,37.4031,87000.0
2012-06-15 09:40:00,50.63,50.86,50.51,50.79,84300.0,37.4031,37.573,37.3144,37.5213,84300.0
2012-06-15 09:45:00,50.79,50.98,50.79,50.96,58600.0,37.5213,37.6617,37.5213,37.6469,58600.0
2012-06-15 09:50:00,50.98,50.98,50.75,50.83,48800.0,37.6617,37.6617,37.4917,37.5508,48800.0
2012-06-15 09:55:00,50.82,50.87,50.73,50.78,38300.0,37.5435,37.5804,37.477,37.5139,38300.0
2012-06-15 10:00:00,50.79,50.88,50.63,50.7,62700.0,37.5213,37.5878,37.4031,37.4548,62700.0
2012-06-15 10:05:00,50.68,50.74,50.48,50.74,130700.0,37.44,37.4844,37.2923,37.4844,130700.0
2012-06-15 10:10:00,50.74,50.88,50.67,50.88,50200.0,37.4844,37.5878,37.4326,37.5878,50200.0
2012-06-15 10:15:00,50.87,50.99,50.82,50.86,69600.0,37.5804,37.669,37.5435,37.573,69600.0
2012-06-15 10:20:00,50.85,50.85,50.62,50.62,75000.0,37.5656,37.5656,37.3957,37.3957,75000.0
2012-06-15 10:25:00,50.62,50.7,50.57,50.6,63700.0,37.3957,37.4548,37.3588,37.3809,63700.0
2012-06-15 10:30:00,50.61,50.72,50.53,50.69,49200.0,37.3883,37.4696,37.3292,37.4474,49200.0
2012-06-15 10:35:00,50.71,50.74,50.64,50.71,28800.0,37.4622,37.4844,37.4105,37.4622,28800.0
2012-06-15 10:40:00,50.71,50.83,50.66,50.83,40900.0,37.4622,37.5508,37.4253,37.5508,40900.0
2012-06-15 10:45:00,50.84,50.84,50.75,50.75,55100.0,37.5582,37.5582,37.4917,37.4917,55100.0
2012-06-15 10:50:00,50.78,50.78,50.7,50.74,32400.0,37.5139,37.5139,37.4548,37.4844,32400.0
2012-06-15 10:55:00,50.72,50.76,50.65,50.66,35100.0,37.4696,37.4991,37.4179,37.4253,35100.0
2012-06-15 11:00:00,50.65,50.65,50.45,50.48,55400.0,37.4179,37.4179,37.2701,37.2923,55400.0
2012-06-15 11:05:00,50.47,50.54,50.44,50.49,30300.0,37.2849,37.3366,37.2627,37.2997,30300.0
2012-06-15 11:10:00,50.51,50.52,50.39,50.41,32300.0,37.3144,37.3218,37.2258,37.2406,32300.0
2012-06-15 11:15:00,50.41,50.53,50.36,50.52,33200.0,37.2406,37.3292,37.2036,37.3218,33200.0
2012-06-15 11:20:00,50.52,50.59,50.49,50.5,27600.0,37.3218,37.3735,37.2997,37.3071,27600.0
2012-06-15 11:25:00,50.52,50.66,50.52,50.6,25600.0,37.3218,37.4253,37.3218,37.3809,25600.0
2012-06-15 11:30:00,50.6,50.61,50.52,50.61,54200.0,37.3809,37.3883,37.3218,37.3883,54200.0
2012-06-15 11:35:00,50.61,50.64,50.57,50.64,44800.0,37.3883,37.4105,37.3588,37.4105,44800.0
2012-06-15 11:40:00,50.65,50.66,50.59,50.6,18700.0,37.4179,37.4253,37.3735,37.3809,18700.0
2012-06-15 11:45:00,50.62,50.66,50.6,50.6,14000.0,37.3957,37.4253,37.3809,37.3809,14000.0
2012-06-15 11:50:00,50.61,50.65,50.61,50.62,12000.0,37.3883,37.4179,37.3883,37.3957,12000.0
2012-06-15 11:55:00,50.63,50.64,50.57,50.62,16600.0,37.4031,37.4105,37.3588,37.3957,16600.0
2012-06-15 12:00:00,50.62,50.62,50.53,50.57,14000.0,37.3957,37.3957,37.3292,37.3588,14000.0
2012-06-15 12:05:00,50.58,50.6,50.5,50.54,21700.0,37.3662,37.3809,37.3071,37.3366,21700.0
2012-06-15 12:10:00,50.55,50.55,50.45,50.49,19600.0,37.344,37.344,37.2701,37.2997,19600.0
2012-06-15 12:15:00,50.49,50.52,50.44,50.52,13500.0,37.2997,37.3218,37.2627,37.3218,13500.0
2012-06-15 12:20:00,50.52,50.63,50.52,50.62,25700.0,37.3218,37.4031,37.3218,37.3957,25700.0
2012-06-15 12:25:00,50.63,50.64,50.47,50.51,23100.0,37.4031,37.4105,37.2849,37.3144,23100.0
2012-06-15 12:30:00,50.51,50.51,50.46,50.48,27800.0,37.3144,37.3144,37.2775,37.2923,27800.0
2012-06-15 12:35:00,50.48,50.5,50.41,50.43,15400.0,37.2923,37.3071,37.2406,37.2553,15400.0
2012-06-15 12:40:00,50.43,50.5,50.41,50.49,18400.0,37.2553,37.3071,37.2406,37.2997,18400.0
2012-06-15 12:45:00,50.49,50.57,50.48,50.55,9600.0,37.2997,37.3588,37.2923,37.344,9600.0
2012-06-15 12:50:00,50.54,50.56,50.51,50.56,7700.0,37.3366,37.3514,37.3144,37.3514,7700.0
2012-06-15 12:55:00,50.56,50.61,50.52,50.55,43500.0,37.3514,37.3883,37.3218,37.344,43500.0
2012-06-15 13:00:00,50.55,50.69,50.54,50.69,29500.0,37.344,37.4474,37.3366,37.4474,29500.0
2012-06-15 13:05:00,50.69,50.73,50.67,50.7,26200.0,37.4474,37.477,37.4326,37.4548,26200.0
2012-06-15 13:10:00,50.7,50.86,50.7,50.77,55800.0,37.4548,37.573,37.4548,37.5065,55800.0
2012-06-15 13:15:00,50.79,50.82,50.74,50.77,31900.0,37.5213,37.5435,37.4844,37.5065,31900.0
2012-06-15 13:20:00,50.77,50.78,50.72,50.72,24200.0,37.5065,37.5139,37.4696,37.4696,24200.0
2012-06-15 13:25:00,50.71,50.71,50.64,50.66,32500.0,37.4622,37.4622,37.4105,37.4253,32500.0
2012-06-15 13:30:00,50.68,50.71,50.63,50.67,18300.0,37.44,37.4622,37.4031,37.4326,18300.0
2012-06-15 13:35:00,50.68,50.71,50.64,50.65,17800.0,37.44,37.4622,37.4105,37.4179,17800.0
2012-06-15 13:40:00,50.65,50.66,50.56,50.61,21800.0,37.4179,37.4253,37.3514,37.3883,21800.0
2012-06-15 13:45:00,50.61,50.62,50.56,50.59,48200.0,37.3883,37.3957,37.3514,37.3735,48200.0
2012-06-15 13:50:00,50.61,50.67,50.56,50.66,31700.0,37.3883,37.4326,37.3514,37.4253,31700.0
2012-06-15 13:55:00,50.67,50.72,50.64,50.67,31000.0,37.4326,37.4696,37.4105,37.4326,31000.0
2012-06-15 14:00:00,50.68,50.7,50.63,50.64,22500.0,37.44,37.4548,37.4031,37.4105,22500.0
2012-06-15 14:05:00,50.64,50.64,50.47,50.48,79700.0,37.4105,37.4105,37.2849,37.2923,79700.0
2012-06-15 14:10:00,50.5,50.5,50.38,50.39,43300.0,37.3071,37.3071,37.2184,37.2258,43300.0
2012-06-15 14:15:00,50.39,50.42,50.35,50.37,25400.0,37.2258,37.248,37.1962,37.211,25400.0
2012-06-15 14:20:00,50.38,50.39,50.3,50.32,57300.0,37.2184,37.2258,37.1593,37.1741,57300.0
2012-06-15 14:25:00,50.33,50.35,50.29,50.32,45700.0,37.1815,37.1962,37.1519,37.1741,45700.0
2012-06-15 14:30:00,50.32,50.38,50.3,50.31,45400.0,37.1741,37.2184,37.1593,37.1667,45400.0
2012-06-15 14:35:00,50.31,50.31,50.27,50.27,49700.0,37.1667,37.1667,37.1371,37.1371,49700.0
2012-06-15 14:40:00,50.29,50.29,50.23,50.25,76100.0,37.1519,37.1519,37.1076,37.1224,76100.0
2012-06-15 14:45:00,50.25,50.33,50.23,50.25,53500.0,37.1224,37.1815,37.1076,37.1224,53500.0
2012-06-15 14:50:00,50.25,50.28,50.23,50.25,32700.0,37.1224,37.1445,37.1076,37.1224,32700.0
2012-06-15 14:55:00,50.26,50.27,50.21,50.22,70400.0,37.1298,37.1371,37.0928,37.1002,70400.0
2012-06-15 15:00:00,50.23,50.24,50.18,50.2,46300.0,37.1076,37.115,37.0707,37.0854,46300.0
2012-06-15 15:05:00,50.19,50.23,50.18,50.21,64500.0,37.078,37.1076,37.0707,37.0928,64500.0
2012-06-15 15:10:00,50.22,50.25,50.18,50.21,83900.0,37.1002,37.1224,37.0707,37.0928,83900.0
2012-06-15 15:15:00,50.21,50.21,50.17,50.2,63700.0,37.0928,37.0928,37.0633,37.0854,63700.0
2012-06-15 15:20:00,50.2,50.34,50.2,50.32,93800.0,37.0854,37.1889,37.0854,37.1741,93800.0
2012-06-15 15:25:00,50.33,50.42,50.31,50.41,72000.0,37.1815,37.248,37.1667,37.2406,72000.0
2012-06-15 15:30:00,50.4,50.4,50.14,50.15,207400.0,37.2332,37.2332,37.0411,37.0485,207400.0
2012-06-15 15:35:00,50.15,50.18,50.0,50.02,318200.0,37.0485,37.0707,36.9377,36.9525,318200.0
2012-06-15 15:40:00,50.02,50.04,49.97,50.01,359100.0,36.9525,36.9672,36.9155,36.9451,359100.0
2012-06-15 15:45:00,50.02,50.33,50.01,50.3,381400.0,36.9525,37.1815,36.9451,37.1593,381400.0
2012-06-15 15:50:00,50.3,50.3,50.16,50.27,276700.0,37.1593,37.1593,37.0559,37.1371,276700.0
2012-06-15 15:55:00,50.27,50.42,50.26,50.28,1036800.0,37.1371,37.248,37.1298,37.1445,1036800.0
2012-06-18 09:30:00,50.06,50.28,49.81,50.24,141200.0,36.982,37.1445,36.7973,37.115,141200.0
2012-06-18 09:35:00,50.24,50.52,49.9,49.94,108500.0,37.115,37.3218,36.8638,36.8933,108500.0
2012-06-18 09:40:00,49.99,50.12,49.91,49.97,74300.0,36.9303,37.0263,36.8712,36.9155,74300.0
2012-06-18 09:45:00,49.99,50.09,49.9,49.92,83500.0,36.9303,37.0042,36.8638,36.8786,83500.0
2012-06-18 09:50:00,49.92,49.96,49.65,49.67,101600.0,36.8786,36.9081,36.6791,36.6939,101600.0
2012-06-18 09:55:00,49.66,49.92,49.61,49.81,82200.0,36.6865,36.8786,36.6496,36.7973,82200.0
2012-06-18 10:00:00,49.8,49.87,49.62,49.72,116700.0,36.7899,36.8416,36.6569,36.7308,116700.0
2012-06-18 10:05:00,49.69,49.71,49.53,49.66,62200.0,36.7087,36.7234,36.5905,36.6865,62200.0
2012-06-18 10:10:00,49.66,49.89,49.64,49.82,78000.0,36.6865,36.8564,36.6717,36.8047,78000.0
2012-06-18 10:15:00,49.82,50.1,49.79,50.03,234600.0,36.8047,37.0116,36.7825,36.9598,234600.0
2012-06-18 10:20:00,50.05,50.08,49.93,49.96,70200.0,36.9746,36.9968,36.886,36.9081,70200.0
2012-06-18 10:25:00,49.96,50.0,49.9,49.97,42800.0,36.9081,36.9377,36.8638,36.9155,42800.0
2012-06-18 10:30:00,49.97,50.0,49.85,49.86,60600.0,36.9155,36.9377,36.8269,36.8342,60600.0
2012-06-18 10:35:00,49.85,49.98,49.85,49.9,38500.0,36.8269,36.9229,36.8269,36.8638,38500.0
2012-06-18 10:40:00,49.9,49.96,49.9,49.93,24900.0,36.8638,36.9081,36.8638,36.886,24900.0
2012-06-18 10:45:00,49.92,49.99,49.81,49.87,89300.0,36.8786,36.9303,36.7973,36.8416,89300.0
2012-06-18 10:50:00,49.87,49.95,49.81,49.87,77800.0,36.8416,36.9007,36.7973,36.8416,77800.0
2012-06-18 10:55:00,49.88,49.93,49.72,49.74,49100.0,36.849,36.886,36.7308,36.7456,49100.0
2012-06-18 11:00:00,49.74,49.77,49.65,49.69,71200.0,36.7456,36.7678,36.6791,36.7087,71200.0
2012-06-18 11:05:00,49.69,49.75,49.63,49.67,50300.0,36.7087,36.753,36.6643,36.6939,50300.0
2012-06-18 11:10:00,49.67,49.78,49.6,49.77,52600.0,36.6939,36.7751,36.6422,36.7678,52600.0
2012-06-18 11:15:00,49.77,49.95,49.72,49.94,87200.0,36.7678,36.9007,36.7308,36.8933,87200.0
2012-06-18 11:20:00,49.95,50.22,49.91,50.15,109600.0,36.9007,37.1002,36.8712,37.0485,109600.0
2012-06-18 11:25:00,50.15,50.29,50.1,50.11,136900.0,37.0485,37.1519,37.0116,37.0189,136900.0
2012-06-18 11:30:00,50.12,50.16,50.02,50.07,56700.0,37.0263,37.0559,36.9525,36.9894,56700.0
2012-06-18 11:35:00,50.06,50.11,49.92,49.95,80800.0,36.982,37.0189,36.8786,36.9007,80800.0
2012-06-18 11:40:00,49.97,50.01,49.9,50.01,43400.0,36.9155,36.9451,36.8638,36.9451,43400.0
2012-06-18 11:45:00,50.0,50.03,49.91,49.91,63600.0,36.9377,36.9598,36.8712,36.8712,63600.0
2012-06-18 11:50:00,49.92,49.95,49.79,49.83,74500.0,36.8786,36.9007,36.7825,36.8121,74500.0
2012-06-18 11:55:00,49.82,49.95,49.77,49.95,61300.0,36.8047,36.9007,36.7678,36.9007,61300.0
2012-06-18 12:00:00,49.94,50.0,49.91,49.99,34600.0,36.8933,36.9377,36.8712,36.9303,34600.0
2012-06-18 12:05:00,49.98,50.04,49.96,50.04,33500.0,36.9229,36.9672,36.9081,36.9672,33500.0
2012-06-18 12:10:00,50.04,50.1,49.99,50.1,24600.0,36.9672,37.0116,36.9303,37.0116,24600.0
2012-06-18 12:15:00,50.09,50.12,50.06,50.1,43400.0,37.0042,37.0263,36.982,37.0116,43400.0
2012-06-18 12:20:00,50.1,50.15,50.08,50.11,36100.0,37.0116,37.0485,36.9968,37.0189,36100.0
2012-06-18 12:25:00,50.11,50.16,50.06,50.11,37900.0,37.0189,37.0559,36.982,37.0189,37900.0
2012-06-18 12:30:00,50.11,50.22,50.1,50.2,18800.0,37.0189,37.1002,37.0116,37.0854,18800.0
2012-06-18 12:35:00,50.2,50.2,50.1,50.15,27800.0,37.0854,37.0854,37.0116,37.0485,27800.0
2012-06-18 12:40:00,50.14,50.16,50.05,50.08,28600.0,37.0411,37.0559,36.9746,36.9968,28600.0
2012-06-18 12:45:00,50.08,50.17,50.07,50.15,22500.0,36.9968,37.0633,36.9894,37.0485,22500.0
2012-06-18 12:50:00,50.16,50.22,50.14,50.21,22800.0,37.0559,37.1002,37.0411,37.0928,22800.0
2012-06-18 12:55:00,50.22,50.35,50.22,50.3,52900.0,37.1002,37.1962,37.1002,37.1593,52900.0
2012-06-18 13:00:00,50.3,50.3,50.19,50.21,42500.0,37.1593,37.1593,37.078,37.0928,42500.0
2012-06-18 13:05:00,50.21,50.44,50.21,50.44,35900.0,37.0928,37.2627,37.0928,37.2627,35900.0
2012-06-18 13:10:00,50.43,50.43,50.35,50.37,27600.0,37.2553,37.2553,37.1962,37.211,27600.0
2012-06-18 13:15:00,50.37,50.41,50.35,50.4,33000.0,37.211,37.2406,37.1962,37.2332,33000.0
2012-06-18 13:20:00,50.4,50.45,50.39,50.45,22200.0,37.2332,37.2701,37.2258,37.2701,22200.0
2012-06-18 13:25:00,50.45,50.56,50.44,50.55,58900.0,37.2701,37.3514,37.2627,37.344,58900.0
2012-06-18 13:30:00,50.55,50.66,50.5,50.66,57300.0,37.344,37.4253,37.3071,37.4253,57300.0
2012-06-18 13:35:00,50.65,50.75,50.64,50.74,56900.0,37.4179,37.4917,37.4105,37.4844,56900.0
2012-06-18 13:40:00,50.75,50.89,50.75,50.88,59600.0,37.4917,37.5952,37.4917,37.5878,59600.0
2012-06-18 13:45:00,50.88,50.97,50.85,50.87,65500.0,37.5878,37.6543,37.5656,37.5804,65500.0
2012-06-18 13:50:00,50.87,50.91,50.78,50.85,60400.0,37.5804,37.6099,37.5139,37.5656,60400.0
2012-06-18 13:55:00,50.85,50.86,50.69,50.69,53900.0,37.5656,37.573,37.4474,37.4474,53900.0
2012-06-18 14:00:00,50.69,50.75,50.63,50.67,46200.0,37.4474,37.4917,37.4031,37.4326,46200.0
2012-06-18 14:05:00,50.66,50.77,50.63,50.75,33100.0,37.4253,37.5065,37.4031,37.4917,33100.0
2012-06-18 14:10:00,50.76,50.87,50.76,50.82,46700.0,37.4991,37.5804,37.4991,37.5435,46700.0
2012-06-18 14:15:00,50.82,50.9,50.76,50.85,51600.0,37.5435,37.6026,37.4991,37.5656,51600.0
2012-06-18 14:20:00,50.85,50.88,50.8,50.85,36100.0,37.5656,37.5878,37.5287,37.5656,36100.0
2012-06-18 14:25:00,50.85,50.85,50.8,50.8,24600.0,37.5656,37.5656,37.5287,37.5287,24600.0
2012-06-18 14:30:00,50.81,50.88,50.78,50.87,36700.0,37.5361,37.5878,37.5139,37.5804,36700.0
2012-06-18 14:35:00,50.88,50.92,50.86,50.92,33300.0,37.5878,37.6173,37.573,37.6173,33300.0
2012-06-18 14:40:00,50.91,50.92,50.78,50.78,26800.0,37.6099,37.6173,37.5139,37.5139,26800.0
2012-06-18 14:45:00,50.78,50.84,50.74,50.74,40400.0,37.5139,37.5582,37.4844,37.4844,40400.0
2012-06-18 14:50:00,50.73,50.74,50.59,50.6,44400.0,37.477,37.4844,37.3735,37.3809,44400.0
2012-06-18 14:55:00,50.61,50.61,50.5,50.54,51400.0,37.3883,37.3883,37.3071,37.3366,51400.0
2012-06-18 15:00:00,50.53,50.6,50.53,50.54,40500.0,37.3292,37.3809,37.3292,37.3366,40500.0
2012-06-18 15:05:00,50.53,50.55,50.44,50.52,67800.0,37.3292,37.344,37.2627,37.3218,67800.0
2012-06-18 15:10:00,50.52,50.53,50.44,50.46,44900.0,37.3218,37.3292,37.2627,37.2775,44900.0
2012-06-18 15:15:00,50.45,50.54,50.41,50.54,50200.0,37.2701,37.3366,37.2406,37.3366,50200.0
2012-06-18 15:20:00,50.54,50.62,50.51,50.58,71900.0,37.3366,37.3957,37.3144,37.3662,71900.0
2012-06-18 15:25:00,50.59,50.63,50.54,50.55,45700.0,37.3735,37.4031,37.3366,37.344,45700.0
2012-06-18 15:30:00,50.55,50.72,50.55,50.69,75300.0,37.344,37.4696,37.344,37.4474,75300.0
2012-06-18 15:35:00,50.69,50.7,50.65,50.67,56100.0,37.4474,37.4548,37.4179,37.4326,56100.0
2012-06-18 15:40:00,50.68,50.77,50.65,50.72,101400.0,37.44,37.5065,37.4179,37.4696,101400.0
2012-06-18 15:45:00,50.72,50.78,50.69,50.71,116000.0,37.4696,37.5139,37.4474,37.4622,116000.0
2012-06-18 15:50:00,50.71,50.82,50.7,50.82,168600.0,37.4622,37.5435,37.4548,37.5435,168600.0
2012-06-18 15:55:00,50.81,50.85,50.78,50.85,320200.0,37.5361,37.5656,37.5139,37.5656,320200.0
2012-06-19 09:30:00,50.99,51.04,50.56,50.58,154500.0,37.669,37.706,37.3514,37.3662,154500.0
2012-06-19 09:35:00,50.59,50.93,50.49,50.81,101100.0,37.3735,37.6247,37.2997,37.5361,101100.0
2012-06-19 09:40:00,50.81,50.82,50.35,50.64,120400.0,37.5361,37.5435,37.1962,37.4105,120400.0
2012-06-19 09:45:00,50.61,50.73,50.45,50.64,70100.0,37.3883,37.477,37.2701,37.4105,70100.0
2012-06-19 09:50:00,50.6,50.6,50.4,50.49,83800.0,37.3809,37.3809,37.2332,37.2997,83800.0
2012-06-19 09:55:00,50.48,50.66,50.41,50.54,66000.0,37.2923,37.4253,37.2406,37.3366,66000.0
2012-06-19 10:00:00,50.54,50.77,50.53,50.63,132600.0,37.3366,37.5065,37.3292,37.4031,132600.0
2012-06-19 10:05:00,50.62,50.73,50.59,50.71,120000.0,37.3957,37.477,37.3735,37.4622,120000.0
2012-06-19 10:10:00,50.7,50.71,50.51,50.55,99000.0,37.4548,37.4622,37.3144,37.344,99000.0
2012-06-19 10:15:00,50.55,50.62,50.43,50.57,124200.0,37.344,37.3957,37.2553,37.3588,124200.0
2012-06-19 10:20:00,50.57,50.74,50.57,50.69,127700.0,37.3588,37.4844,37.3588,37.4474,127700.0
2012-06-19 10:25:00,50.69,50.7,50.54,50.58,68000.0,37.4474,37.4548,37.3366,37.3662,68000.0
2012-06-19 10:30:00,50.57,50.59,50.39,50.47,78900.0,37.3588,37.3735,37.2258,37.2849,78900.0
2012-06-19 10:35:00,50.48,50.48,50.2,50.21,79500.0,37.2923,37.2923,37.0854,37.0928,79500.0
2012-06-19 10:40:00,50.21,50.27,50.11,50.25,116300.0,37.0928,37.1371,37.0189,37.1224,116300.0
2012-06-19 10:45:00,50.27,50.38,50.26,50.32,65100.0,37.1371,37.2184,37.1298,37.1741,65100.0
2012-06-19 10:50:00,50.32,50.32,50.16,50.22,94400.0,37.1741,37.1741,37.0559,37.1002,94400.0
2012-06-19 10:55:00,50.22,50.44,50.16,50.37,55600.0,37.1002,37.2627,37.0559,37.211,55600.0
2012-06-19 11:00:00,50.36,50.51,50.34,50.46,59100.0,37.2036,37.3144,37.1889,37.2775,59100.0
2012-06-19 11:05:00,50.46,50.51,50.41,50.49,63700.0,37.2775,37.3144,37.2406,37.2997,63700.0
2012-06-19 11:10:00,50.49,50.49,50.37,50.4,59800.0,37.2997,37.2997,37.211,37.2332,59800.0
2012-06-19 11:15:00,50.4,50.45,50.38,50.43,36900.0,37.2332,37.2701,37.2184,37.2553,36900.0
2012-06-19 11:20:00,50.43,50.48,50.42,50.44,44700.0,37.2553,37.2923,37.248,37.2627,44700.0
2012-06-19 11:25:00,50.44,50.5,50.4,50.41,31800.0,37.2627,37.3071,37.2332,37.2406,31800.0
2012-06-19 11:30:00,50.41,50.45,50.37,50.42,50000.0,37.2406,37.2701,37.211,37.248,50000.0
2012-06-19 11:35:00,50.42,50.48,50.42,50.44,23000.0,37.248,37.2923,37.248,37.2627,23000.0
2012-06-19 11:40:00,50.44,50.44,50.37,50.41,22200.0,37.2627,37.2627,37.211,37.2406,22200.0
2012-06-19 11:45:00,50.4,50.4,50.36,50.39,23800.0,37.2332,37.2332,37.2036,37.2258,23800.0
2012-06-19 11:50:00,50.4,50.43,50.35,50.4,34700.0,37.2332,37.2553,37.1962,37.2332,34700.0
2012-06-19 11:55:00,50.4,50.41,50.35,50.37,52400.0,37.2332,37.2406,37.1962,37.211,52400.0
2012-06-19 12:00:00,50.37,50.4,50.35,50.35,29200.0,37.211,37.2332,37.1962,37.1962,29200.0
2012-06-19 12:05:00,50.35,50.38,50.31,50.35,28500.0,37.1962,37.2184,37.1667,37.1962,28500.0
2012-06-19 12:10:00,50.35,50.37,50.3,50.3,35100.0,37.1962,37.211,37.1593,37.1593,35100.0
2012-06-19 12:15:00,50.3,50.32,50.21,50.23,31300.0,37.1593,37.1741,37.0928,37.1076,31300.0
2012-06-19 12:20:00,50.24,50.29,50.23,50.29,29400.0,37.115,37.1519,37.1076,37.1519,29400.0
2012-06-19 12:25:00,50.29,50.43,50.28,50.41,36500.0,37.1519,37.2553,37.1445,37.2406,36500.0
2012-06-19 12:30:00,50.41,50.41,50.34,50.37,37400.0,37.2406,37.2406,37.1889,37.211,37400.0
2012-06-19 12:35:00,50.37,50.4,50.35,50.39,12100.0,37.211,37.2332,37.1962,37.2258,12100.0
2012-06-19 12:40:00,50.39,50.46,50.38,50.45,31000.0,37.2258,37.2775,37.2184,37.2701,31000.0
2012-06-19 12:45:00,50.45,50.47,50.4,50.43,33400.0,37.2701,37.2849,37.2332,37.2553,33400.0
2012-06-19 12:50:00,50.43,50.47,50.43,50.45,13200.0,37.2553,37.2849,37.2553,37.2701,13200.0
2012-06-19 12:55:00,50.44,50.48,50.43,50.47,12100.0,37.2627,37.2923,37.2553,37.2849,12100.0
2012-06-19 13:00:00,50.47,50.48,50.39,50.41,41500.0,37.2849,37.2923,37.2258,37.2406,41500.0
2012-06-19 13:05:00,50.4,50.42,50.35,50.41,33500.0,37.2332,37.248,37.1962,37.2406,33500.0
2012-06-19 13:10:00,50.4,50.45,50.37,50.4,64500.0,37.2332,37.2701,37.211,37.2332,64500.0
2012-06-19 13:15:00,50.4,50.43,50.36,50.36,55500.0,37.2332,37.2553,37.2036,37.2036,55500.0
2012-06-19 13:20:00,50.36,50.4,50.35,50.38,40900.0,37.2036,37.2332,37.1962,37.2184,40900.0
2012-06-19 13:25:00,50.38,50.54,50.38,50.52,70300.0,37.2184,37.3366,37.2184,37.3218,70300.0
2012-06-19 13:30:00,50.53,50.66,50.53,50.63,55400.0,37.3292,37.4253,37.3292,37.4031,55400.0
2012-06-19 13:35:00,50.63,50.68,50.62,50.64,30800.0,37.4031,37.44,37.3957,37.4105,30800.0
2012-06-19 13:40:00,50.64,50.64,50.55,50.57,35200.0,37.4105,37.4105,37.344,37.3588,35200.0
2012-06-19 13:45:00,50.56,50.65,50.56,50.56,39100.0,37.3514,37.4179,37.3514,37.3514,39100.0
2012-06-19 13:50:00,50.57,50.62,50.56,50.59,27700.0,37.3588,37.3957,37.3514,37.3735,27700.0
2012-06-19 13:55:00,50.59,50.63,50.55,50.59,31400.0,37.3735,37.4031,37.344,37.3735,31400.0
2012-06-19 14:00:00,50.58,50.58,50.51,50.54,35300.0,37.3662,37.3662,37.3144,37.3366,35300.0
2012-06-19 14:05:00,50.55,50.55,50.5,50.52,50700.0,37.344,37.344,37.3071,37.3218,50700.0
2012-06-19 14:10:00,50.51,50.56,50.51,50.55,24200.0,37.3144,37.3514,37.3144,37.344,24200.0
2012-06-19 14:15:00,50.54,50.56,50.47,50.52,31300.0,37.3366,37.3514,37.2849,37.3218,31300.0
2012-06-19 14:20:00,50.52,50.55,50.5,50.52,37400.0,37.3218,37.344,37.3071,37.3218,37400.0
2012-06-19 14:25:00,50.5,50.56,50.5,50.54,33900.0,37.3071,37.3514,37.3071,37.3366,33900.0
2012-06-19 14:30:00,50.55,50.57,50.48,50.52,82700.0,37.344,37.3588,37.2923,37.3218,82700.0
2012-06-19 14:35:00,50.52,50.54,50.5,50.54,30600.0,37.3218,37.3366,37.3071,37.3366,30600.0
2012-06-19 14:40:00,50.54,50.58,50.49,50.5,27500.0,37.3366,37.3662,37.2997,37.3071,27500.0
2012-06-19 14:45:00,50.5,50.53,50.48,50.5,31200.0,37.3071,37.3292,37.2923,37.3071,31200.0
2012-06-19 14:50:00,50.51,50.53,50.47,50.53,26300.0,37.3144,37.3292,37.2849,37.3292,26300.0
2012-06-19 14:55:00,50.52,50.61,50.52,50.61,32900.0,37.3218,37.3883,37.3218,37.3883,32900.0
2012-06-19 15:00:00,50.6,50.62,50.56,50.58,38300.0,37.3809,37.3957,37.3514,37.3662,38300.0
2012-06-19 15:05:00,50.58,50.66,50.58,50.64,28000.0,37.3662,37.4253,37.3662,37.4105,28000.0
2012-06-19 15:10:00,50.64,50.66,50.59,50.62,62400.0,37.4105,37.4253,37.3735,37.3957,62400.0
2012-06-19 15:15:00,50.63,50.67,50.62,50.66,38800.0,37.4031,37.4326,37.3957,37.4253,38800.0
2012-06-19 15:20:00,50.66,50.67,50.65,50.67,22400.0,37.4253,37.4326,37.4179,37.4326,22400.0
2012-06-19 15:25:00,50.67,50.7,50.65,50.67,63200.0,37.4326,37.4548,37.4179,37.4326,63200.0
2012-06-19 15:30:00,50.68,50.69,50.64,50.68,47400.0,37.44,37.4474,37.4105,37.44,47400.0
2012-06-19 15:35:00,50.67,50.7,50.66,50.67,68200.0,37.4326,37.4548,37.4253,37.4326,68200.0
2012-06-19 15:40:00,50.67,50.7,50.65,50.67,74200.0,37.4326,37.4548,37.4179,37.4326,74200.0
2012-06-19 15:45:00,50.67,50.73,50.65,50.66,107500.0,37.4326,37.477,37.4179,37.4253,107500.0
2012-06-19 15:50:00,50.68,50.7,50.65,50.69,113500.0,37.44,37.4548,37.4179,37.4474,113500.0
2012-06-19 15:55:00,50.69,50.73,50.67,50.7,250700.0,37.4474,37.477,37.4326,37.4548,250700.0
2012-06-20 09:30:00,50.2,50.37,50.08,50.34,104900.0,37.0854,37.211,36.9968,37.1889,104900.0
2012-06-20 09:35:00,50.32,50.37,50.19,50.21,105300.0,37.1741,37.211,37.078,37.0928,105300.0
2012-06-20 09:40:00,50.21,50.26,50.0,50.02,93800.0,37.0928,37.1298,36.9377,36.9525,93800.0
2012-06-20 09:45:00,50.03,50.11,49.83,49.92,87100.0,36.9598,37.0189,36.8121,36.8786,87100.0
2012-06-20 09:50:00,49.93,49.95,49.75,49.79,76000.0,36.886,36.9007,36.753,36.7825,76000.0
2012-06-20 09:55:00,49.79,49.85,49.75,49.8,52000.0,36.7825,36.8269,36.753,36.7899,52000.0
2012-06-20 10:00:00,49.82,49.93,49.77,49.83,147500.0,36.8047,36.886,36.7678,36.8121,147500.0
2012-06-20 10:05:00,49.83,49.83,49.59,49.63,134800.0,36.8121,36.8121,36.6348,36.6643,134800.0
2012-06-20 10:10:00,49.63,49.67,49.62,49.65,80100.0,36.6643,36.6939,36.6569,36.6791,80100.0
2012-06-20 10:15:00,49.65,49.78,49.57,49.66,99100.0,36.6791,36.7751,36.62,36.6865,99100.0
2012-06-20 10:20:00,49.68,49.81,49.67,49.8,76300.0,36.7013,36.7973,36.6939,36.7899,76300.0
2012-06-20 10:25:00,49.81,49.84,49.69,49.69,84800.0,36.7973,36.8195,36.7087,36.7087,84800.0
2012-06-20 10:30:00,49.69,49.73,49.65,49.65,107700.0,36.7087,36.7382,36.6791,36.6791,107700.0
2012-06-20 10:35:00,49.66,49.76,49.63,49.7,94700.0,36.6865,36.7604,36.6643,36.716,94700.0
2012-06-20 10:40:00,49.7,49.72,49.62,49.65,57100.0,36.716,36.7308,36.6569,36.6791,57100.0
2012-06-20 10:45:00,49.64,49.67,49.53,49.58,78300.0,36.6717,36.6939,36.5905,36.6274,78300.0
2012-06-20 10:50:00,49.57,49.7,49.57,49.7,34600.0,36.62,36.716,36.62,36.716,34600.0
2012-06-20 10:55:00,49.71,49.76,49.7,49.75,40500.0,36.7234,36.7604,36.716,36.753,40500.0
2012-06-20 11:00:00,49.74,49.8,49.74,49.8,32600.0,36.7456,36.7899,36.7456,36.7899,32600.0
2012-06-20 11:05:00,49.79,49.9,49.79,49.9,80300.0,36.7825,36.8638,36.7825,36.8638,80300.0
2012-06-20 11:10:00,49.9,49.96,49.87,49.93,32800.0,36.8638,36.9081,36.8416,36.886,32800.0
2012-06-20 11:15:00,49.93,50.03,49.92,49.93,44900.0,36.886,36.9598,36.8786,36.886,44900.0
2012-06-20 11:20:00,49.94,50.06,49.94,49.98,41200.0,36.8933,36.982,36.8933,36.9229,41200.0
2012-06-20 11:25:00,49.98,50.05,49.92,49.94,47000.0,36.9229,36.9746,36.8786,36.8933,47000.0
2012-06-20 11:30:00,49.94,49.95,49.85,49.87,31400.0,36.8933,36.9007,36.8269,36.8416,31400.0
2012-06-20 11:35:00,49.88,49.91,49.87,49.91,22200.0,36.849,36.8712,36.8416,36.8712,22200.0
2012-06-20 11:40:00,49.91,50.05,49.9,50.04,24000.0,36.8712,36.9746,36.8638,36.9672,24000.0
2012-06-20 11:45:00,50.04,50.07,49.93,49.95,30500.0,36.9672,36.9894,36.886,36.9007,30500.0
2012-06-20 11:50:00,49.94,49.96,49.93,49.94,24100.0,36.8933,36.9081,36.886,36.8933,24100.0
2012-06-20 11:55:00,49.95,50.01,49.93,50.01,20300.0,36.9007,36.9451,36.886,36.9451,20300.0
2012-06-20 12:00:00,50.0,50.01,49.92,49.94,40500.0,36.9377,36.9451,36.8786,36.8933,40500.0
2012-06-20 12:05:00,49.93,49.93,49.82,49.86,26500.0,36.886,36.886,36.8047,36.8342,26500.0
2012-06-20 12:10:00,49.87,49.89,49.82,49.84,18300.0,36.8416,36.8564,36.8047,36.8195,18300.0
2012-06-20 12:15:00,49.84,49.87,49.83,49.83,30900.0,36.8195,36.8416,36.8121,36.8121,30900.0
2012-06-20 12:20:00,49.85,49.86,49.8,49.81,22100.0,36.8269,36.8342,36.7899,36.7973,22100.0
2012-06-20 12:25:00,49.81,49.84,49.69,49.74,66300.0,36.7973,36.8195,36.7087,36.7456,66300.0
2012-06-20 12:30:00,49.73,49.86,49.48,49.74,190500.0,36.7382,36.8342,36.5535,36.7456,190500.0
2012-06-20 12:35:00,49.74,49.75,49.4,49.46,158200.0,36.7456,36.753,36.4944,36.5387,158200.0
2012-06-20 12:40:00,49.48,49.71,49.44,49.69,92000.0,36.5535,36.7234,36.524,36.7087,92000.0
2012-06-20 12:45:00,49.72,50.34,49.71,50.14,205400.0,36.7308,37.1889,36.7234,37.0411,205400.0
2012-06-20 12:50:00,50.14,50.63,50.13,50.62,112100.0,37.0411,37.4031,37.0337,37.3957,112100.0
2012-06-20 12:55:00,50.62,50.75,50.51,50.62,102900.0,37.3957,37.4917,37.3144,37.3957,102900.0
2012-06-20 13:00:00,50.61,50.69,50.56,50.66,79300.0,37.3883,37.4474,37.3514,37.4253,79300.0
2012-06-20 13:05:00,50.69,51.17,50.69,51.09,189200.0,37.4474,37.802,37.4474,37.7429,189200.0
2012-06-20 13:10:00,51.09,51.15,50.85,50.91,110400.0,37.7429,37.7872,37.5656,37.6099,110400.0
2012-06-20 13:15:00,50.9,51.05,50.77,50.82,99200.0,37.6026,37.7134,37.5065,37.5435,99200.0
2012-06-20 13:20:00,50.83,50.98,50.78,50.89,88100.0,37.5508,37.6617,37.5139,37.5952,88100.0
2012-06-20 13:25:00,50.91,50.96,50.79,50.85,54600.0,37.6099,37.6469,37.5213,37.5656,54600.0
2012-06-20 13:30:00,50.86,50.92,50.65,50.67,71400.0,37.573,37.6173,37.4179,37.4326,71400.0
2012-06-20 13:35:00,50.66,50.68,50.41,50.43,100700.0,37.4253,37.44,37.2406,37.2553,100700.0
2012-06-20 13:40:00,50.41,50.6,50.41,50.6,71300.0,37.2406,37.3809,37.2406,37.3809,71300.0
2012-06-20 13:45:00,50.61,50.77,50.58,50.73,39900.0,37.3883,37.5065,37.3662,37.477,39900.0
2012-06-20 13:50:00,50.74,50.83,50.62,50.67,38100.0,37.4844,37.5508,37.3957,37.4326,38100.0
2012-06-20 13:55:00,50.67,50.67,50.51,50.51,47000.0,37.4326,37.4326,37.3144,37.3144,47000.0
2012-06-20 14:00:00,50.52,50.83,50.42,50.74,94500.0,37.3218,37.5508,37.248,37.4844,94500.0
2012-06-20 14:05:00,50.74,50.81,50.66,50.81,57900.0,37.4844,37.5361,37.4253,37.5361,57900.0
2012-06-20 14:10:00,50.81,50.9,50.76,50.89,59500.0,37.5361,37.6026,37.4991,37.5952,59500.0
2012-06-20 14:15:00,50.89,51.0,50.58,50.58,89100.0,37.5952,37.6764,37.3662,37.3662,89100.0
2012-06-20 14:20:00,50.59,50.76,50.59,50.71,92400.0,37.3735,37.4991,37.3735,37.4622,92400.0
2012-06-20 14:25:00,50.68,50.68,50.43,50.5,77600.0,37.44,37.44,37.2553,37.3071,77600.0
2012-06-20 14:30:00,50.49,50.55,50.39,50.39,115900.0,37.2997,37.344,37.2258,37.2258,115900.0
2012-06-20 14:35:00,50.42,50.51,50.38,50.42,96500.0,37.248,37.3144,37.2184,37.248,96500.0
2012-06-20 14:40:00,50.41,50.42,50.27,50.28,48200.0,37.2406,37.248,37.1371,37.1445,48200.0
2012-06-20 14:45:00,50.3,50.31,50.19,50.22,73600.0,37.1593,37.1667,37.078,37.1002,73600.0
2012-06-20 14:50:00,50.24,50.29,50.15,50.24,74800.0,37.115,37.1519,37.0485,37.115,74800.0
2012-06-20 14:55:00,50.23,50.35,50.17,50.28,49800.0,37.1076,37.1962,37.0633,37.1445,49800.0
2012-06-20 15:00:00,50.29,50.36,50.27,50.35,47500.0,37.1519,37.2036,37.1371,37.1962,47500.0
2012-06-20 15:05:00,50.35,50.35,50.12,50.13,70600.0,37.1962,37.1962,37.0263,37.0337,70600.0
2012-06-20 15:10:00,50.14,50.25,50.12,50.2,70200.0,37.0411,37.1224,37.0263,37.0854,70200.0
2012-06-20 15:15:00,50.21,50.27,50.15,50.15,56500.0,37.0928,37.1371,37.0485,37.0485,56500.0
2012-06-20 15:20:00,50.15,50.2,50.13,50.15,52100.0,37.0485,37.0854,37.0337,37.0485,52100.0
2012-06-20 15:25:00,50.16,50.25,50.13,50.19,60900.0,37.0559,37.1224,37.0337,37.078,60900.0
2012-06-20 15:30:00,50.19,50.29,50.16,50.18,75000.0,37.078,37.1519,37.0559,37.0707,75000.0
2012-06-20 15:35:00,50.17,50.21,50.11,50.17,65100.0,37.0633,37.0928,37.0189,37.0633,65100.0
2012-06-20 15:40:00,50.18,50.28,50.17,50.25,64200.0,37.0707,37.1445,37.0633,37.1224,64200.0
2012-06-20 15:45:00,50.26,50.33,50.26,50.3,92100.0,37.1298,37.1815,37.1298,37.1593,92100.0
2012-06-20 15:50:00,50.29,50.34,50.28,50.33,93200.0,37.1519,37.1889,37.1445,37.1815,93200.0
2012-06-20 15:55:00,50.32,50.37,50.31,50.36,183000.0,37.1741,37.211,37.1667,37.2036,183000.0
2012-06-21 09:30:00,49.14,49.38,49.02,49.27,225700.0,36.3023,36.4796,36.2137,36.3984,225700.0
2012-06-21 09:35:00,49.25,49.35,49.09,49.13,83700.0,36.3836,36.4575,36.2654,36.295,83700.0
2012-06-21 09:40:00,49.1,49.18,49.03,49.07,76900.0,36.2728,36.3319,36.2211,36.2506,76900.0
2012-06-21 09:45:00,49.07,49.17,48.95,49.03,126700.0,36.2506,36.3245,36.162,36.2211,126700.0
2012-06-21 09:50:00,49.03,49.04,48.85,48.86,64900.0,36.2211,36.2285,36.0881,36.0955,64900.0
2012-06-21 09:55:00,48.87,48.92,48.52,48.6,178600.0,36.1029,36.1398,35.8443,35.9034,178600.0
2012-06-21 10:00:00,48.59,48.96,48.54,48.65,222800.0,35.896,36.1694,35.8591,35.9404,222800.0
2012-06-21 10:05:00,48.65,48.94,48.56,48.94,132500.0,35.9404,36.1546,35.8739,36.1546,132500.0
2012-06-21 10:10:00,48.95,49.07,48.85,48.87,66300.0,36.162,36.2506,36.0881,36.1029,66300.0
2012-06-21 10:15:00,48.9,49.02,48.89,49.0,57400.0,36.125,36.2137,36.1177,36.1989,57400.0
2012-06-21 10:20:00,49.0,49.01,48.86,48.93,57000.0,36.1989,36.2063,36.0955,36.1472,57000.0
2012-06-21 10:25:00,48.94,49.01,48.92,49.0,52000.0,36.1546,36.2063,36.1398,36.1989,52000.0
2012-06-21 10:30:00,48.99,49.01,48.75,48.84,95600.0,36.1915,36.2063,36.0142,36.0807,95600.0
2012-06-21 10:35:00,48.82,48.92,48.76,48.78,66500.0,36.0659,36.1398,36.0216,36.0364,66500.0
2012-06-21 10:40:00,48.77,48.8,48.73,48.74,61100.0,36.029,36.0512,35.9995,36.0068,61100.0
2012-06-21 10:45:00,48.76,48.9,48.72,48.85,58100.0,36.0216,36.125,35.9921,36.0881,58100.0
2012-06-21 10:50:00,48.83,48.87,48.76,48.83,39500.0,36.0733,36.1029,36.0216,36.0733,39500.0
2012-06-21 10:55:00,48.84,48.88,48.75,48.79,30500.0,36.0807,36.1103,36.0142,36.0438,30500.0
2012-06-21 11:00:00,48.78,48.8,48.62,48.63,58900.0,36.0364,36.0512,35.9182,35.9256,58900.0
2012-06-21 11:05:00,48.64,48.68,48.5,48.55,103100.0,35.933,35.9625,35.8295,35.8665,103100.0
2012-06-21 11:10:00,48.55,48.57,48.45,48.45,70400.0,35.8665,35.8813,35.7926,35.7926,70400.0
2012-06-21 11:15:00,48.47,48.51,48.3,48.38,122700.0,35.8074,35.8369,35.6818,35.7409,122700.0
2012-06-21 11:20:00,48.38,48.46,48.35,48.38,66300.0,35.7409,35.8,35.7187,35.7409,66300.0
2012-06-21 11:25:00,48.37,48.4,48.29,48.33,124400.0,35.7335,35.7557,35.6744,35.704,124400.0
2012-06-21 11:30:00,48.33,48.39,48.23,48.24,80300.0,35.704,35.7483,35.6301,35.6375,80300.0
2012-06-21 11:35:00,48.25,48.46,48.24,48.43,87900.0,35.6449,35.8,35.6375,35.7778,87900.0
2012-06-21 11:40:00,48.41,48.55,48.32,48.55,53300.0,35.7631,35.8665,35.6966,35.8665,53300.0
2012-06-21 11:45:00,48.55,48.7,48.53,48.65,43400.0,35.8665,35.9773,35.8517,35.9404,43400.0
2012-06-21 11:50:00,48.66,48.66,48.54,48.59,21100.0,35.9477,35.9477,35.8591,35.896,21100.0
2012-06-21 11:55:00,48.58,48.72,48.55,48.7,28900.0,35.8886,35.9921,35.8665,35.9773,28900.0
2012-06-21 12:00:00,48.71,48.75,48.6,48.63,63500.0,35.9847,36.0142,35.9034,35.9256,63500.0
2012-06-21 12:05:00,48.62,48.65,48.5,48.5,42500.0,35.9182,35.9404,35.8295,35.8295,42500.0
2012-06-21 12:10:00,48.51,48.62,48.49,48.62,47700.0,35.8369,35.9182,35.8222,35.9182,47700.0
2012-06-21 12:15:00,48.61,48.61,48.51,48.53,28700.0,35.9108,35.9108,35.8369,35.8517,28700.0
2012-06-21 12:20:00,48.54,48.56,48.45,48.47,39300.0,35.8591,35.8739,35.7926,35.8074,39300.0
2012-06-21 12:25:00,48.46,48.48,48.34,48.36,51700.0,35.8,35.8148,35.7113,35.7261,51700.0
2012-06-21 12:30:00,48.34,48.44,48.28,48.38,71500.0,35.7113,35.7852,35.667,35.7409,71500.0
2012-06-21 12:35:00,48.37,48.44,48.34,48.4,35700.0,35.7335,35.7852,35.7113,35.7557,35700.0
2012-06-21 12:40:00,48.39,48.4,48.27,48.36,55800.0,35.7483,35.7557,35.6596,35.7261,55800.0
2012-06-21 12:45:00,48.33,48.37,48.28,48.35,32700.0,35.704,35.7335,35.667,35.7187,32700.0
2012-06-21 12:50:00,48.36,48.4,48.32,48.35,30700.0,35.7261,35.7557,35.6966,35.7187,30700.0
2012-06-21 12:55:00,48.37,48.4,48.36,48.4,15600.0,35.7335,35.7557,35.7261,35.7557,15600.0
2012-06-21 13:00:00,48.4,48.4,48.34,48.35,40600.0,35.7557,35.7557,35.7113,35.7187,40600.0
2012-06-21 13:05:00,48.35,48.37,48.32,48.33,27900.0,35.7187,35.7335,35.6966,35.704,27900.0
2012-06-21 13:10:00,48.33,48.38,48.32,48.37,25500.0,35.704,35.7409,35.6966,35.7335,25500.0
2012-06-21 13:15:00,48.37,48.38,48.29,48.3,31200.0,35.7335,35.7409,35.6744,35.6818,31200.0
2012-06-21 13:20:00,48.3,48.32,48.24,48.24,68900.0,35.6818,35.6966,35.6375,35.6375,68900.0
2012-06-21 13:25:00,48.24,48.31,48.24,48.29,30700.0,35.6375,35.6892,35.6375,35.6744,30700.0
2012-06-21 13:30:00,48.3,48.35,48.25,48.27,86500.0,35.6818,35.7187,35.6449,35.6596,86500.0
2012-06-21 13:35:00,48.28,48.28,48.23,48.23,53600.0,35.667,35.667,35.6301,35.6301,53600.0
2012-06-21 13:40:00,48.22,48.23,48.07,48.07,96400.0,35.6227,35.6301,35.5119,35.5119,96400.0
2012-06-21 13:45:00,48.07,48.15,48.07,48.12,53700.0,35.5119,35.571,35.5119,35.5488,53700.0
2012-06-21 13:50:00,48.11,48.15,48.11,48.15,119100.0,35.5414,35.571,35.5414,35.571,119100.0
2012-06-21 13:55:00,48.14,48.22,48.13,48.18,56500.0,35.5636,35.6227,35.5562,35.5931,56500.0
2012-06-21 14:00:00,48.18,48.26,48.16,48.26,50200.0,35.5931,35.6522,35.5784,35.6522,50200.0
2012-06-21 14:05:00,48.25,48.28,48.17,48.19,57300.0,35.6449,35.667,35.5858,35.6005,57300.0
2012-06-21 14:10:00,48.18,48.26,48.17,48.23,46100.0,35.5931,35.6522,35.5858,35.6301,46100.0
2012-06-21 14:15:00,48.24,48.24,48.16,48.18,31800.0,35.6375,35.6375,35.5784,35.5931,31800.0
2012-06-21 14:20:00,48.16,48.17,48.1,48.12,40000.0,35.5784,35.5858,35.534,35.5488,40000.0
2012-06-21 14:25:00,48.13,48.19,48.12,48.18,37500.0,35.5562,35.6005,35.5488,35.5931,37500.0
2012-06-21 14:30:00,48.17,48.24,48.17,48.22,30600.0,35.5858,35.6375,35.5858,35.6227,30600.0
2012-06-21 14:35:00,48.21,48.22,48.18,48.18,25700.0,35.6153,35.6227,35.5931,35.5931,25700.0
2012-06-21 14:40:00,48.18,48.28,48.18,48.25,38400.0,35.5931,35.667,35.5931,35.6449,38400.0
2012-06-21 14:45:00,48.25,48.26,48.21,48.26,31000.0,35.6449,35.6522,35.6153,35.6522,31000.0
2012-06-21 14:50:00,48.26,48.32,48.23,48.31,53000.0,35.6522,35.6966,35.6301,35.6892,53000.0
2012-06-21 14:55:00,48.3,48.35,48.3,48.33,53700.0,35.6818,35.7187,35.6818,35.704,53700.0
2012-06-21 15:00:00,48.33,48.35,48.3,48.35,64700.0,35.704,35.7187,35.6818,35.7187,64700.0
2012-06-21 15:05:00,48.35,48.42,48.35,48.42,60100.0,35.7187,35.7704,35.7187,35.7704,60100.0
2012-06-21 15:10:00,48.41,48.41,48.3,48.34,57200.0,35.7631,35.7631,35.6818,35.7113,57200.0
2012-06-21 15:15:00,48.34,48.35,48.2,48.22,53800.0,35.7113,35.7187,35.6079,35.6227,53800.0
2012-06-21 15:20:00,48.22,48.28,48.18,48.28,73900.0,35.6227,35.667,35.5931,35.667,73900.0
2012-06-21 15:25:00,48.28,48.34,48.25,48.26,71300.0,35.667,35.7113,35.6449,35.6522,71300.0
2012-06-21 15:30:00,48.27,48.29,48.19,48.25,95100.0,35.6596,35.6744,35.6005,35.6449,95100.0
2012-06-21 15:35:00,48.25,48.32,48.24,48.24,92600.0,35.6449,35.6966,35.6375,35.6375,92600.0
2012-06-21 15:40:00,48.24,48.25,48.14,48.18,122900.0,35.6375,35.6449,35.5636,35.5931,122900.0
2012-06-21 15:45:00,48.18,48.19,48.1,48.14,143700.0,35.5931,35.6005,35.534,35.5636,143700.0
2012-06-21 15:50:00,48.14,48.19,48.08,48.08,166000.0,35.5636,35.6005,35.5193,35.5193,166000.0
2012-06-21 15:55:00,48.07,48.1,47.79,47.8,920000.0,35.5119,35.534,35.305,35.3124,920000.0
2012-06-22 09:30:00,47.82,48.06,47.62,48.03,141600.0,35.3272,35.5045,35.1794,35.4823,141600.0
2012-06-22 09:35:00,47.99,48.18,47.92,47.96,82900.0,35.4528,35.5931,35.4011,35.4306,82900.0
2012-06-22 09:40:00,47.94,48.2,47.82,48.04,82600.0,35.4158,35.6079,35.3272,35.4897,82600.0
2012-06-22 09:45:00,48.0,48.21,47.96,48.2,129400.0,35.4602,35.6153,35.4306,35.6079,129400.0
2012-06-22 09:50:00,48.22,48.42,48.11,48.39,88000.0,35.6227,35.7704,35.5414,35.7483,88000.0
2012-06-22 09:55:00,48.41,48.49,48.33,48.35,78300.0,35.7631,35.8222,35.704,35.7187,78300.0
2012-06-22 10:00:00,48.35,48.42,48.23,48.24,124500.0,35.7187,35.7704,35.6301,35.6375,124500.0
2012-06-22 10:05:00,48.25,48.36,48.07,48.13,68300.0,35.6449,35.7261,35.5119,35.5562,68300.0
2012-06-22 10:10:00,48.14,48.23,48.06,48.12,51300.0,35.5636,35.6301,35.5045,35.5488,51300.0
2012-06-22 10:15:00,48.13,48.13,47.85,47.86,85500.0,35.5562,35.5562,35.3494,35.3567,85500.0
2012-06-22 10:20:00,47.85,48.0,47.84,47.91,47900.0,35.3494,35.4602,35.342,35.3937,47900.0
2012-06-22 10:25:00,47.92,47.94,47.82,47.86,46100.0,35.4011,35.4158,35.3272,35.3567,46100.0
2012-06-22 10:30:00,47.86,47.86,47.65,47.69,72400.0,35.3567,35.3567,35.2016,35.2312,72400.0
2012-06-22 10:35:00,47.69,47.69,47.48,47.54,74000.0,35.2312,35.2312,35.076,35.1203,74000.0
2012-06-22 10:40:00,47.54,47.63,47.42,47.43,75000.0,35.1203,35.1868,35.0317,35.0391,75000.0
2012-06-22 10:45:00,47.44,47.52,47.38,47.38,45200.0,35.0465,35.1056,35.0021,35.0021,45200.0
2012-06-22 10:50:00,47.38,47.44,47.27,47.32,82900.0,35.0021,35.0465,34.9209,34.9578,82900.0
2012-06-22 10:55:00,47.32,47.42,47.26,47.36,64700.0,34.9578,35.0317,34.9135,34.9874,64700.0
2012-06-22 11:00:00,47.36,47.43,47.27,47.3,63800.0,34.9874,35.0391,34.9209,34.943,63800.0
2012-06-22 11:05:00,47.3,47.49,47.3,47.47,70400.0,34.943,35.0834,34.943,35.0686,70400.0
2012-06-22 11:10:00,47.48,47.48,47.35,47.4,44600.0,35.076,35.076,34.98,35.0169,44600.0
2012-06-22 11:15:00,47.39,47.44,47.36,47.42,17300.0,35.0095,35.0465,34.9874,35.0317,17300.0
2012-06-22 11:20:00,47.42,47.5,47.38,47.44,45500.0,35.0317,35.0908,35.0021,35.0465,45500.0
2012-06-22 11:25:00,47.45,47.54,47.45,47.49,39600.0,35.0539,35.1203,35.0539,35.0834,39600.0
2012-06-22 11:30:00,47.49,47.55,47.46,47.53,21500.0,35.0834,35.1277,35.0612,35.113,21500.0
2012-06-22 11:35:00,47.54,47.65,47.54,47.65,43200.0,35.1203,35.2016,35.1203,35.2016,43200.0
2012-06-22 11:40:00,47.66,47.8,47.66,47.78,27600.0,35.209,35.3124,35.209,35.2976,27600.0
2012-06-22 11:45:00,47.79,47.87,47.76,47.81,30900.0,35.305,35.3641,35.2829,35.3198,30900.0
2012-06-22 11:50:00,47.79,47.8,47.59,47.59,35400.0,35.305,35.3124,35.1573,35.1573,35400.0
2012-06-22 11:55:00,47.59,47.66,47.59,47.64,24000.0,35.1573,35.209,35.1573,35.1942,24000.0
2012-06-22 12:00:00,47.64,47.72,47.63,47.64,14200.0,35.1942,35.2533,35.1868,35.1942,14200.0
2012-06-22 12:05:00,47.65,47.8,47.63,47.75,30900.0,35.2016,35.3124,35.1868,35.2755,30900.0
2012-06-22 12:10:00,47.75,47.82,47.7,47.72,17200.0,35.2755,35.3272,35.2385,35.2533,17200.0
2012-06-22 12:15:00,47.69,47.71,47.64,47.67,25400.0,35.2312,35.2459,35.1942,35.2164,25400.0
2012-06-22 12:20:00,47.67,47.71,47.6,47.7,31600.0,35.2164,35.2459,35.1647,35.2385,31600.0
2012-06-22 12:25:00,47.68,47.95,47.67,47.93,49100.0,35.2238,35.4232,35.2164,35.4085,49100.0
2012-06-22 12:30:00,47.92,47.94,47.85,47.85,24200.0,35.4011,35.4158,35.3494,35.3494,24200.0
2012-06-22 12:35:00,47.86,47.86,47.75,47.79,22300.0,35.3567,35.3567,35.2755,35.305,22300.0
2012-06-22 12:40:00,47.78,47.8,47.72,47.75,20600.0,35.2976,35.3124,35.2533,35.2755,20600.0
2012-06-22 12:45:00,47.75,47.82,47.73,47.8,14000.0,35.2755,35.3272,35.2607,35.3124,14000.0
2012-06-22 12:50:00,47.78,47.79,47.71,47.76,18400.0,35.2976,35.305,35.2459,35.2829,18400.0
2012-06-22 12:55:00,47.76,47.8,47.68,47.69,22500.0,35.2829,35.3124,35.2238,35.2312,22500.0
2012-06-22 13:00:00,47.68,47.72,47.62,47.64,29600.0,35.2238,35.2533,35.1794,35.1942,29600.0
2012-06-22 13:05:00,47.65,47.71,47.63,47.67,21500.0,35.2016,35.2459,35.1868,35.2164,21500.0
2012-06-22 13:10:00,47.66,47.75,47.66,47.73,23600.0,35.209,35.2755,35.209,35.2607,23600.0
2012-06-22 13:15:00,47.72,47.8,47.72,47.78,24400.0,35.2533,35.3124,35.2533,35.2976,24400.0
2012-06-22 13:20:00,47.79,47.87,47.76,47.82,20100.0,35.305,35.3641,35.2829,35.3272,20100.0
2012-06-22 13:25:00,47.83,47.89,47.78,47.87,45700.0,35.3346,35.3789,35.2976,35.3641,45700.0
2012-06-22 13:30:00,47.87,47.98,47.87,47.96,88500.0,35.3641,35.4454,35.3641,35.4306,88500.0
2012-06-22 13:35:00,47.96,47.96,47.89,47.92,21600.0,35.4306,35.4306,35.3789,35.4011,21600.0
2012-06-22 13:40:00,47.93,47.97,47.92,47.95,16100.0,35.4085,35.438,35.4011,35.4232,16100.0
2012-06-22 13:45:00,47.96,47.98,47.92,47.96,26100.0,35.4306,35.4454,35.4011,35.4306,26100.0
2012-06-22 13:50:00,47.95,47.97,47.84,47.85,29400.0,35.4232,35.438,35.342,35.3494,29400.0
2012-06-22 13:55:00,47.85,47.85,47.79,47.82,16600.0,35.3494,35.3494,35.305,35.3272,16600.0
2012-06-22 14:00:00,47.82,47.89,47.82,47.86,24100.0,35.3272,35.3789,35.3272,35.3567,24100.0
2012-06-22 14:05:00,47.87,47.95,47.85,47.88,35500.0,35.3641,35.4232,35.3494,35.3715,35500.0
2012-06-22 14:10:00,47.91,47.94,47.9,47.93,25900.0,35.3937,35.4158,35.3863,35.4085,25900.0
2012-06-22 14:15:00,47.93,47.93,47.84,47.84,25800.0,35.4085,35.4085,35.342,35.342,25800.0
2012-06-22 14:20:00,47.85,47.87,47.71,47.75,40800.0,35.3494,35.3641,35.2459,35.2755,40800.0
2012-06-22 14:25:00,47.72,47.75,47.64,47.64,37400.0,35.2533,35.2755,35.1942,35.1942,37400.0
2012-06-22 14:30:00,47.66,47.71,47.66,47.7,41300.0,35.209,35.2459,35.209,35.2385,41300.0
2012-06-22 14:35:00,47.7,47.8,47.69,47.77,44500.0,35.2385,35.3124,35.2312,35.2903,44500.0
2012-06-22 14:40:00,47.78,47.89,47.76,47.85,41500.0,35.2976,35.3789,35.2829,35.3494,41500.0
2012-06-22 14:45:00,47.85,47.95,47.85,47.94,26400.0,35.3494,35.4232,35.3494,35.4158,26400.0
2012-06-22 14:50:00,47.93,47.94,47.89,47.92,36600.0,35.4085,35.4158,35.3789,35.4011,36600.0
2012-06-22 14:55:00,47.92,47.96,47.91,47.96,29400.0,35.4011,35.4306,35.3937,35.4306,29400.0
2012-06-22 15:00:00,47.96,48.03,47.94,48.01,38400.0,35.4306,35.4823,35.4158,35.4676,38400.0
2012-06-22 15:05:00,48.02,48.02,47.9,47.95,35500.0,35.4749,35.4749,35.3863,35.4232,35500.0
2012-06-22 15:10:00,47.95,47.97,47.9,47.94,35200.0,35.4232,35.438,35.3863,35.4158,35200.0
2012-06-22 15:15:00,47.94,47.99,47.89,47.9,22500.0,35.4158,35.4528,35.3789,35.3863,22500.0
2012-06-22 15:20:00,47.92,47.98,47.91,47.92,22700.0,35.4011,35.4454,35.3937,35.4011,22700.0
2012-06-22 15:25:00,47.92,47.96,47.9,47.9,30200.0,35.4011,35.4306,35.3863,35.3863,30200.0
2012-06-22 15:30:00,47.9,47.93,47.87,47.91,44400.0,35.3863,35.4085,35.3641,35.3937,44400.0
2012-06-22 15:35:00,47.92,47.94,47.85,47.85,41900.0,35.4011,35.4158,35.3494,35.3494,41900.0
2012-06-22 15:40:00,47.85,47.97,47.85,47.95,60400.0,35.3494,35.438,35.3494,35.4232,60400.0
2012-06-22 15:45:00,47.94,48.06,47.94,48.03,92400.0,35.4158,35.5045,35.4158,35.4823,92400.0
2012-06-22 15:50:00,48.03,48.09,47.98,48.08,134300.0,35.4823,35.5267,35.4454,35.5193,134300.0
2012-06-22 15:55:00,48.08,48.09,47.95,47.96,193100.0,35.5193,35.5267,35.4232,35.4306,193100.0
2012-06-25 09:30:00,48.01,48.01,47.65,47.95,159300.0,35.4676,35.4676,35.2016,35.4232,159300.0
2012-06-25 09:35:00,47.96,48.2,47.86,48.19,85600.0,35.4306,35.6079,35.3567,35.6005,85600.0
2012-06-25 09:40:00,48.2,48.31,48.15,48.21,90500.0,35.6079,35.6892,35.571,35.6153,90500.0
2012-06-25 09:45:00,48.22,48.35,48.0,48.31,77800.0,35.6227,35.7187,35.4602,35.6892,77800.0
2012-06-25 09:50:00,48.3,48.4,48.19,48.24,151700.0,35.6818,35.7557,35.6005,35.6375,151700.0
2012-06-25 09:55:00,48.25,48.62,48.25,48.6,77200.0,35.6449,35.9182,35.6449,35.9034,77200.0
2012-06-25 10:00:00,48.57,48.61,48.44,48.48,135200.0,35.8813,35.9108,35.7852,35.8148,135200.0
2012-06-25 10:05:00,48.47,48.57,48.26,48.29,106000.0,35.8074,35.8813,35.6522,35.6744,106000.0
2012-06-25 10:10:00,48.31,48.33,48.21,48.27,67400.0,35.6892,35.704,35.6153,35.6596,67400.0
2012-06-25 10:15:00,48.28,48.38,48.23,48.29,61300.0,35.667,35.7409,35.6301,35.6744,61300.0
2012-06-25 10:20:00,48.27,48.3,48.17,48.2,61500.0,35.6596,35.6818,35.5858,35.6079,61500.0
2012-06-25 10:25:00,48.21,48.34,48.19,48.34,64900.0,35.6153,35.7113,35.6005,35.7113,64900.0
2012-06-25 10:30:00,48.34,48.49,48.34,48.4,116400.0,35.7113,35.8222,35.7113,35.7557,116400.0
2012-06-25 10:35:00,48.39,48.46,48.33,48.33,50800.0,35.7483,35.8,35.704,35.704,50800.0
2012-06-25 10:40:00,48.33,48.34,48.29,48.3,27600.0,35.704,35.7113,35.6744,35.6818,27600.0
2012-06-25 10:45:00,48.3,48.42,48.28,48.35,59100.0,35.6818,35.7704,35.667,35.7187,59100.0
2012-06-25 10:50:00,48.35,48.39,48.32,48.35,28400.0,35.7187,35.7483,35.6966,35.7187,28400.0
2012-06-25 10:55:00,48.35,48.36,48.24,48.26,31400.0,35.7187,35.7261,35.6375,35.6522,31400.0
2012-06-25 11:00:00,48.25,48.26,48.19,48.2,43000.0,35.6449,35.6522,35.6005,35.6079,43000.0
2012-06-25 11:05:00,48.2,48.34,48.19,48.27,54900.0,35.6079,35.7113,35.6005,35.6596,54900.0
2012-06-25 11:10:00,48.28,48.29,48.22,48.23,46400.0,35.667,35.6744,35.6227,35.6301,46400.0
2012-06-25 11:15:00,48.22,48.31,48.22,48.29,36300.0,35.6227,35.6892,35.6227,35.6744,36300.0
2012-06-25 11:20:00,48.3,48.4,48.3,48.39,55100.0,35.6818,35.7557,35.6818,35.7483,55100.0
2012-06-25 11:25:00,48.39,48.4,48.27,48.37,32100.0,35.7483,35.7557,35.6596,35.7335,32100.0
2012-06-25 11:30:00,48.37,48.43,48.32,48.43,44400.0,35.7335,35.7778,35.6966,35.7778,44400.0
2012-06-25 11:35:00,48.43,48.44,48.39,48.41,31900.0,35.7778,35.7852,35.7483,35.7631,31900.0
2012-06-25 11:40:00,48.39,48.6,48.39,48.57,53800.0,35.7483,35.9034,35.7483,35.8813,53800.0
2012-06-25 11:45:00,48.56,48.56,48.47,48.47,57800.0,35.8739,35.8739,35.8074,35.8074,57800.0
2012-06-25 11:50:00,48.48,48.56,48.48,48.55,30500.0,35.8148,35.8739,35.8148,35.8665,30500.0
2012-06-25 11:55:00,48.56,48.72,48.55,48.66,97500.0,35.8739,35.9921,35.8665,35.9477,97500.0
2012-06-25 12:00:00,48.67,48.83,48.61,48.79,79700.0,35.9551,36.0733,35.9108,36.0438,79700.0
2012-06-25 12:05:00,48.78,48.85,48.74,48.78,73700.0,36.0364,36.0881,36.0068,36.0364,73700.0
2012-06-25 12:10:00,48.79,48.79,48.69,48.7,41400.0,36.0438,36.0438,35.9699,35.9773,41400.0
2012-06-25 12:15:00,48.7,48.73,48.62,48.73,46200.0,35.9773,35.9995,35.9182,35.9995,46200.0
2012-06-25 12:20:00,48.73,48.75,48.64,48.73,35200.0,35.9995,36.0142,35.933,35.9995,35200.0
2012-06-25 12:25:00,48.74,48.79,48.7,48.7,25400.0,36.0068,36.0438,35.9773,35.9773,25400.0
2012-06-25 12:30:00,48.7,48.72,48.58,48.59,30800.0,35.9773,35.9921,35.8886,35.896,30800.0
2012-06-25 12:35:00,48.58,48.59,48.51,48.53,26500.0,35.8886,35.896,35.8369,35.8517,26500.0
2012-06-25 12:40:00,48.53,48.55,48.48,48.49,20600.0,35.8517,35.8665,35.8148,35.8222,20600.0
2012-06-25 12:45:00,48.48,48.63,48.48,48.62,31000.0,35.8148,35.9256,35.8148,35.9182,31000.0
2012-06-25 12:50:00,48.62,48.73,48.62,48.71,27600.0,35.9182,35.9995,35.9182,35.9847,27600.0
2012-06-25 12:55:00,48.7,48.71,48.64,48.66,18800.0,35.9773,35.9847,35.933,35.9477,18800.0
2012-06-25 13:00:00,48.67,48.79,48.64,48.79,35400.0,35.9551,36.0438,35.933,36.0438,35400.0
2012-06-25 13:05:00,48.8,48.95,48.8,48.92,57600.0,36.0512,36.162,36.0512,36.1398,57600.0
2012-06-25 13:10:00,48.91,48.95,48.84,48.95,35100.0,36.1324,36.162,36.0807,36.162,35100.0
2012-06-25 13:15:00,48.95,49.01,48.92,49.0,50600.0,36.162,36.2063,36.1398,36.1989,50600.0
2012-06-25 13:20:00,49.0,49.07,48.95,49.02,57900.0,36.1989,36.2506,36.162,36.2137,57900.0
2012-06-25 13:25:00,49.03,49.05,48.95,49.0,36600.0,36.2211,36.2359,36.162,36.1989,36600.0
2012-06-25 13:30:00,48.99,49.0,48.91,49.0,83100.0,36.1915,36.1989,36.1324,36.1989,83100.0
2012-06-25 13:35:00,49.01,49.08,49.0,49.07,65300.0,36.2063,36.258,36.1989,36.2506,65300.0
2012-06-25 13:40:00,49.07,49.08,48.94,48.96,51700.0,36.2506,36.258,36.1546,36.1694,51700.0
2012-06-25 13:45:00,48.96,48.97,48.91,48.97,53100.0,36.1694,36.1768,36.1324,36.1768,53100.0
2012-06-25 13:50:00,48.96,49.08,48.95,49.07,98800.0,36.1694,36.258,36.162,36.2506,98800.0
2012-06-25 13:55:00,49.06,49.12,49.06,49.11,28900.0,36.2432,36.2876,36.2432,36.2802,28900.0
2012-06-25 14:00:00,49.12,49.2,49.05,49.06,42600.0,36.2876,36.3467,36.2359,36.2432,42600.0
2012-06-25 14:05:00,49.05,49.05,48.94,48.95,35300.0,36.2359,36.2359,36.1546,36.162,35300.0
2012-06-25 14:10:00,48.94,48.98,48.87,48.88,35000.0,36.1546,36.1841,36.1029,36.1103,35000.0
2012-06-25 14:15:00,48.88,49.05,48.86,48.94,70000.0,36.1103,36.2359,36.0955,36.1546,70000.0
2012-06-25 14:20:00,48.94,48.99,48.9,48.98,34800.0,36.1546,36.1915,36.125,36.1841,34800.0
2012-06-25 14:25:00,48.98,49.01,48.96,48.96,20100.0,36.1841,36.2063,36.1694,36.1694,20100.0
2012-06-25 14:30:00,48.94,48.99,48.89,48.99,31400.0,36.1546,36.1915,36.1177,36.1915,31400.0
2012-06-25 14:35:00,49.0,49.02,48.96,48.99,44400.0,36.1989,36.2137,36.1694,36.1915,44400.0
2012-06-25 14:40:00,48.98,48.99,48.9,48.92,32400.0,36.1841,36.1915,36.125,36.1398,32400.0
2012-06-25 14:45:00,48.91,48.92,48.86,48.88,23700.0,36.1324,36.1398,36.0955,36.1103,23700.0
2012-06-25 14:50:00,48.88,48.93,48.83,48.91,37500.0,36.1103,36.1472,36.0733,36.1324,37500.0
2012-06-25 14:55:00,48.92,48.97,48.9,48.93,39400.0,36.1398,36.1768,36.125,36.1472,39400.0
2012-06-25 15:00:00,48.94,48.99,48.87,48.87,43100.0,36.1546,36.1915,36.1029,36.1029,43100.0
2012-06-25 15:05:00,48.88,48.89,48.81,48.81,54200.0,36.1103,36.1177,36.0586,36.0586,54200.0
2012-06-25 15:10:00,48.81,48.81,48.76,48.78,42600.0,36.0586,36.0586,36.0216,36.0364,42600.0
2012-06-25 15:15:00,48.77,48.95,48.77,48.94,56100.0,36.029,36.162,36.029,36.1546,56100.0
2012-06-25 15:20:00,48.95,48.98,48.93,48.98,41300.0,36.162,36.1841,36.1472,36.1841,41300.0
2012-06-25 15:25:00,48.98,49.0,48.94,48.98,43600.0,36.1841,36.1989,36.1546,36.1841,43600.0
2012-06-25 15:30:00,48.97,49.03,48.96,48.99,75700.0,36.1768,36.2211,36.1694,36.1915,75700.0
2012-06-25 15:35:00,48.98,49.07,48.98,49.04,73900.0,36.1841,36.2506,36.1841,36.2285,73900.0
2012-06-25 15:40:00,49.04,49.08,48.99,49.0,84000.0,36.2285,36.258,36.1915,36.1989,84000.0
2012-06-25 15:45:00,49.0,49.02,48.95,48.97,99700.0,36.1989,36.2137,36.162,36.1768,99700.0
2012-06-25 15:50:00,48.97,49.04,48.91,48.93,174300.0,36.1768,36.2285,36.1324,36.1472,174300.0
2012-06-25 15:55:00,48.94,49.0,48.78,48.8,609400.0,36.1546,36.1989,36.0364,36.0512,609400.0
2012-06-26 09:30:00,48.3,48.52,48.2,48.52,125400.0,35.6818,35.8443,35.6079,35.8443,125400.0
2012-06-26 09:35:00,48.52,48.8,48.48,48.51,75400.0,35.8443,36.0512,35.8148,35.8369,75400.0
2012-06-26 09:40:00,48.5,48.61,48.42,48.56,61600.0,35.8295,35.9108,35.7704,35.8739,61600.0
2012-06-26 09:45:00,48.55,48.6,48.25,48.25,74900.0,35.8665,35.9034,35.6449,35.6449,74900.0
2012-06-26 09:50:00,48.27,48.32,48.06,48.19,178400.0,35.6596,35.6966,35.5045,35.6005,178400.0
2012-06-26 09:55:00,48.19,48.24,48.05,48.1,37800.0,35.6005,35.6375,35.4971,35.534,37800.0
2012-06-26 10:00:00,48.08,48.16,47.93,48.03,100000.0,35.5193,35.5784,35.4085,35.4823,100000.0
2012-06-26 10:05:00,48.03,48.18,48.02,48.06,91900.0,35.4823,35.5931,35.4749,35.5045,91900.0
2012-06-26 10:10:00,48.06,48.15,48.01,48.03,70900.0,35.5045,35.571,35.4676,35.4823,70900.0
2012-06-26 10:15:00,48.04,48.08,47.76,47.77,83000.0,35.4897,35.5193,35.2829,35.2903,83000.0
2012-06-26 10:20:00,47.77,47.78,47.63,47.7,60100.0,35.2903,35.2976,35.1868,35.2385,60100.0
2012-06-26 10:25:00,47.71,47.81,47.66,47.7,56100.0,35.2459,35.3198,35.209,35.2385,56100.0
2012-06-26 10:30:00,47.68,47.85,47.62,47.76,74100.0,35.2238,35.3494,35.1794,35.2829,74100.0
2012-06-26 10:35:00,47.76,47.94,47.72,47.92,65100.0,35.2829,35.4158,35.2533,35.4011,65100.0
2012-06-26 10:40:00,47.93,47.96,47.86,47.91,37600.0,35.4085,35.4306,35.3567,35.3937,37600.0
2012-06-26 10:45:00,47.92,47.92,47.74,47.78,80700.0,35.4011,35.4011,35.2681,35.2976,80700.0
2012-06-26 10:50:00,47.79,47.8,47.65,47.74,61700.0,35.305,35.3124,35.2016,35.2681,61700.0
2012-06-26 10:55:00,47.74,47.81,47.72,47.74,46600.0,35.2681,35.3198,35.2533,35.2681,46600.0
2012-06-26 11:00:00,47.73,47.78,47.64,47.67,59900.0,35.2607,35.2976,35.1942,35.2164,59900.0
2012-06-26 11:05:00,47.68,47.7,47.4,47.41,112200.0,35.2238,35.2385,35.0169,35.0243,112200.0
2012-06-26 11:10:00,47.42,47.59,47.36,47.5,69800.0,35.0317,35.1573,34.9874,35.0908,69800.0
2012-06-26 11:15:00,47.5,47.6,47.48,47.55,49700.0,35.0908,35.1647,35.076,35.1277,49700.0
2012-06-26 11:20:00,47.55,47.55,47.44,47.49,22300.0,35.1277,35.1277,35.0465,35.0834,22300.0
2012-06-26 11:25:00,47.49,47.64,47.48,47.6,33600.0,35.0834,35.1942,35.076,35.1647,33600.0
2012-06-26 11:30:00,47.61,47.68,47.58,47.61,17000.0,35.1721,35.2238,35.1499,35.1721,17000.0
2012-06-26 11:35:00,47.64,47.72,47.6,47.7,77600.0,35.1942,35.2533,35.1647,35.2385,77600.0
2012-06-26 11:40:00,47.71,47.73,47.53,47.59,47100.0,35.2459,35.2607,35.113,35.1573,47100.0
2012-06-26 11:45:00,47.57,47.65,47.55,47.65,35000.0,35.1425,35.2016,35.1277,35.2016,35000.0
2012-06-26 11:50:00,47.64,47.87,47.64,47.85,46600.0,35.1942,35.3641,35.1942,35.3494,46600.0
2012-06-26 11:55:00,47.85,48.0,47.84,47.86,21900.0,35.3494,35.4602,35.342,35.3567,21900.0
2012-06-26 12:00:00,47.85,47.85,47.78,47.81,15200.0,35.3494,35.3494,35.2976,35.3198,15200.0
2012-06-26 12:05:00,47.8,47.83,47.75,47.75,24600.0,35.3124,35.3346,35.2755,35.2755,24600.0
2012-06-26 12:10:00,47.76,47.84,47.73,47.78,28900.0,35.2829,35.342,35.2607,35.2976,28900.0
2012-06-26 12:15:00,47.78,47.78,47.66,47.71,26900.0,35.2976,35.2976,35.209,35.2459,26900.0
2012-06-26 12:20:00,47.69,47.74,47.66,47.7,12700.0,35.2312,35.2681,35.209,35.2385,12700.0
2012-06-26 12:25:00,47.7,47.72,47.59,47.6,27300.0,35.2385,35.2533,35.1573,35.1647,27300.0
2012-06-26 12:30:00,47.6,47.71,47.58,47.71,28000.0,35.1647,35.2459,35.1499,35.2459,28000.0
2012-06-26 12:35:00,47.69,47.76,47.68,47.75,14800.0,35.2312,35.2829,35.2238,35.2755,14800.0
2012-06-26 12:40:00,47.75,47.82,47.73,47.79,11000.0,35.2755,35.3272,35.2607,35.305,11000.0
2012-06-26 12:45:00,47.8,47.91,47.8,47.85,31100.0,35.3124,35.3937,35.3124,35.3494,31100.0
2012-06-26 12:50:00,47.84,47.84,47.76,47.78,19300.0,35.342,35.342,35.2829,35.2976,19300.0
2012-06-26 12:55:00,47.79,47.81,47.76,47.79,18400.0,35.305,35.3198,35.2829,35.305,18400.0
2012-06-26 13:00:00,47.8,47.81,47.7,47.72,18700.0,35.3124,35.3198,35.2385,35.2533,18700.0
2012-06-26 13:05:00,47.7,47.76,47.7,47.72,8900.0,35.2385,35.2829,35.2385,35.2533,8900.0
2012-06-26 13:10:00,47.72,47.74,47.68,47.71,10800.0,35.2533,35.2681,35.2238,35.2459,10800.0
2012-06-26 13:15:00,47.73,47.78,47.73,47.74,11500.0,35.2607,35.2976,35.2607,35.2681,11500.0
2012-06-26 13:20:00,47.75,47.78,47.7,47.73,20400.0,35.2755,35.2976,35.2385,35.2607,20400.0
2012-06-26 13:25:00,47.72,47.82,47.72,47.81,51200.0,35.2533,35.3272,35.2533,35.3198,51200.0
2012-06-26 13:30:00,47.82,47.83,47.72,47.75,50200.0,35.3272,35.3346,35.2533,35.2755,50200.0
2012-06-26 13:35:00,47.76,47.8,47.69,47.78,55800.0,35.2829,35.3124,35.2312,35.2976,55800.0
2012-06-26 13:40:00,47.78,47.82,47.74,47.74,47900.0,35.2976,35.3272,35.2681,35.2681,47900.0
2012-06-26 13:45:00,47.73,47.76,47.69,47.75,22800.0,35.2607,35.2829,35.2312,35.2755,22800.0
2012-06-26 13:50:00,47.75,47.79,47.73,47.76,34800.0,35.2755,35.305,35.2607,35.2829,34800.0
2012-06-26 13:55:00,47.77,47.86,47.72,47.84,28000.0,35.2903,35.3567,35.2533,35.342,28000.0
2012-06-26 14:00:00,47.84,47.87,47.81,47.82,22900.0,35.342,35.3641,35.3198,35.3272,22900.0
2012-06-26 14:05:00,47.83,47.91,47.81,47.89,30700.0,35.3346,35.3937,35.3198,35.3789,30700.0
2012-06-26 14:10:00,47.88,47.99,47.88,47.98,39500.0,35.3715,35.4528,35.3715,35.4454,39500.0
2012-06-26 14:15:00,47.99,48.07,47.94,48.07,40800.0,35.4528,35.5119,35.4158,35.5119,40800.0
2012-06-26 14:20:00,48.07,48.09,48.02,48.02,21300.0,35.5119,35.5267,35.4749,35.4749,21300.0
2012-06-26 14:25:00,48.02,48.03,47.97,48.0,33300.0,35.4749,35.4823,35.438,35.4602,33300.0
2012-06-26 14:30:00,47.98,47.99,47.9,47.94,31500.0,35.4454,35.4528,35.3863,35.4158,31500.0
2012-06-26 14:35:00,47.93,47.93,47.85,47.85,25500.0,35.4085,35.4085,35.3494,35.3494,25500.0
2012-06-26 14:40:00,47.85,47.88,47.83,47.85,35900.0,35.3494,35.3715,35.3346,35.3494,35900.0
2012-06-26 14:45:00,47.83,47.85,47.81,47.82,29800.0,35.3346,35.3494,35.3198,35.3272,29800.0
2012-06-26 14:50:00,47.82,47.84,47.72,47.79,63800.0,35.3272,35.342,35.2533,35.305,63800.0
2012-06-26 14:55:00,47.8,47.84,47.78,47.81,33000.0,35.3124,35.342,35.2976,35.3198,33000.0
2012-06-26 15:00:00,47.81,47.83,47.79,47.81,26100.0,35.3198,35.3346,35.305,35.3198,26100.0
2012-06-26 15:05:00,47.81,47.95,47.81,47.94,44200.0,35.3198,35.4232,35.3198,35.4158,44200.0
2012-06-26 15:10:00,47.94,47.98,47.91,47.94,43200.0,35.4158,35.4454,35.3937,35.4158,43200.0
2012-06-26 15:15:00,47.93,48.0,47.91,47.99,34000.0,35.4085,35.4602,35.3937,35.4528,34000.0
2012-06-26 15:20:00,47.99,48.0,47.96,47.97,41300.0,35.4528,35.4602,35.4306,35.438,41300.0
2012-06-26 15:25:00,47.97,47.98,47.91,47.93,43600.0,35.438,35.4454,35.3937,35.4085,43600.0
2012-06-26 15:30:00,47.94,47.98,47.93,47.96,40500.0,35.4158,35.4454,35.4085,35.4306,40500.0
2012-06-26 15:35:00,47.96,48.06,47.96,48.02,54800.0,35.4306,35.5045,35.4306,35.4749,54800.0
2012-06-26 15:40:00,48.02,48.03,47.96,48.0,81000.0,35.4749,35.4823,35.4306,35.4602,81000.0
2012-06-26 15:45:00,47.98,48.03,47.95,47.99,101700.0,35.4454,35.4823,35.4232,35.4528,101700.0
2012-06-26 15:50:00,47.98,48.02,47.93,48.02,125800.0,35.4454,35.4749,35.4085,35.4749,125800.0
2012-06-26 15:55:00,48.01,48.02,47.91,47.92,238700.0,35.4676,35.4749,35.3937,35.4011,238700.0
2012-06-27 09:30:00,48.1,48.2,47.76,47.81,89600.0,35.534,35.6079,35.2829,35.3198,89600.0
2012-06-27 09:35:00,47.8,48.21,47.8,48.03,98200.0,35.3124,35.6153,35.3124,35.4823,98200.0
2012-06-27 09:40:00,48.03,48.03,47.69,47.89,60500.0,35.4823,35.4823,35.2312,35.3789,60500.0
2012-06-27 09:45:00,47.9,47.96,47.5,47.57,122900.0,35.3863,35.4306,35.0908,35.1425,122900.0
2012-06-27 09:50:00,47.59,47.66,47.47,47.58,53000.0,35.1573,35.209,35.0686,35.1499,53000.0
2012-06-27 09:55:00,47.57,47.57,47.33,47.4,84900.0,35.1425,35.1425,34.9652,35.0169,84900.0
2012-06-27 10:00:00,47.42,47.46,47.3,47.39,135600.0,35.0317,35.0612,34.943,35.0095,135600.0
2012-06-27 10:05:00,47.39,47.51,47.35,47.4,107800.0,35.0095,35.0982,34.98,35.0169,107800.0
2012-06-27 10:10:00,47.41,47.56,47.41,47.52,68500.0,35.0243,35.1351,35.0243,35.1056,68500.0
2012-06-27 10:15:00,47.54,47.76,47.53,47.74,95000.0,35.1203,35.2829,35.113,35.2681,95000.0
2012-06-27 10:20:00,47.75,47.8,47.64,47.7,53000.0,35.2755,35.3124,35.1942,35.2385,53000.0
2012-06-27 10:25:00,47.71,47.78,47.68,47.75,53200.0,35.2459,35.2976,35.2238,35.2755,53200.0
2012-06-27 10:30:00,47.74,47.74,47.54,47.57,54000.0,35.2681,35.2681,35.1203,35.1425,54000.0
2012-06-27 10:35:00,47.55,47.59,47.48,47.55,46700.0,35.1277,35.1573,35.076,35.1277,46700.0
2012-06-27 10:40:00,47.55,47.56,47.48,47.52,56000.0,35.1277,35.1351,35.076,35.1056,56000.0
2012-06-27 10:45:00,47.51,47.56,47.3,47.32,65300.0,35.0982,35.1351,34.943,34.9578,65300.0
2012-06-27 10:50:00,47.33,47.43,47.27,47.37,37900.0,34.9652,35.0391,34.9209,34.9948,37900.0
2012-06-27 10:55:00,47.38,47.52,47.32,47.44,40200.0,35.0021,35.1056,34.9578,35.0465,40200.0
2012-06-27 11:00:00,47.45,47.58,47.41,47.55,51600.0,35.0539,35.1499,35.0243,35.1277,51600.0
2012-06-27 11:05:00,47.56,47.57,47.46,47.53,82900.0,35.1351,35.1425,35.0612,35.113,82900.0
2012-06-27 11:10:00,47.54,47.64,47.52,47.59,112500.0,35.1203,35.1942,35.1056,35.1573,112500.0
2012-06-27 11:15:00,47.6,47.73,47.55,47.72,44000.0,35.1647,35.2607,35.1277,35.2533,44000.0
2012-06-27 11:20:00,47.71,47.79,47.7,47.73,36200.0,35.2459,35.305,35.2385,35.2607,36200.0
2012-06-27 11:25:00,47.74,47.8,47.68,47.78,35800.0,35.2681,35.3124,35.2238,35.2976,35800.0
2012-06-27 11:30:00,47.78,47.83,47.77,47.82,28700.0,35.2976,35.3346,35.2903,35.3272,28700.0
2012-06-27 11:35:00,47.82,47.87,47.78,47.78,33300.0,35.3272,35.3641,35.2976,35.2976,33300.0
2012-06-27 11:40:00,47.78,47.91,47.75,47.91,61300.0,35.2976,35.3937,35.2755,35.3937,61300.0
2012-06-27 11:45:00,47.91,47.91,47.81,47.91,18200.0,35.3937,35.3937,35.3198,35.3937,18200.0
2012-06-27 11:50:00,47.92,47.92,47.86,47.89,16200.0,35.4011,35.4011,35.3567,35.3789,16200.0
2012-06-27 11:55:00,47.89,47.9,47.8,47.8,27800.0,35.3789,35.3863,35.3124,35.3124,27800.0
2012-06-27 12:00:00,47.8,47.9,47.8,47.88,29300.0,35.3124,35.3863,35.3124,35.3715,29300.0
2012-06-27 12:05:00,47.88,47.9,47.82,47.82,39300.0,35.3715,35.3863,35.3272,35.3272,39300.0
2012-06-27 12:10:00,47.82,47.82,47.75,47.76,14500.0,35.3272,35.3272,35.2755,35.2829,14500.0
2012-06-27 12:15:00,47.76,47.86,47.75,47.83,37000.0,35.2829,35.3567,35.2755,35.3346,37000.0
2012-06-27 12:20:00,47.84,47.85,47.81,47.84,10700.0,35.342,35.3494,35.3198,35.342,10700.0
2012-06-27 12:25:00,47.83,47.93,47.83,47.9,36200.0,35.3346,35.4085,35.3346,35.3863,36200.0
2012-06-27 12:30:00,47.89,48.03,47.89,48.03,186700.0,35.3789,35.4823,35.3789,35.4823,186700.0
2012-06-27 12:35:00,48.03,48.07,48.0,48.0,23700.0,35.4823,35.5119,35.4602,35.4602,23700.0
2012-06-27 12:40:00,48.0,48.12,48.0,48.08,25100.0,35.4602,35.5488,35.4602,35.5193,25100.0
2012-06-27 12:45:00,48.08,48.16,48.06,48.1,31200.0,35.5193,35.5784,35.5045,35.534,31200.0
2012-06-27 12:50:00,48.11,48.2,48.1,48.18,38800.0,35.5414,35.6079,35.534,35.5931,38800.0
2012-06-27 12:55:00,48.19,48.19,48.08,48.11,54600.0,35.6005,35.6005,35.5193,35.5414,54600.0
2012-06-27 13:00:00,48.11,48.18,48.09,48.17,42800.0,35.5414,35.5931,35.5267,35.5858,42800.0
2012-06-27 13:05:00,48.16,48.17,48.09,48.13,20700.0,35.5784,35.5858,35.5267,35.5562,20700.0
2012-06-27 13:10:00,48.14,48.18,48.13,48.15,17600.0,35.5636,35.5931,35.5562,35.571,17600.0
2012-06-27 13:15:00,48.14,48.14,48.07,48.09,20400.0,35.5636,35.5636,35.5119,35.5267,20400.0
2012-06-27 13:20:00,48.1,48.11,48.01,48.02,24100.0,35.534,35.5414,35.4676,35.4749,24100.0
2012-06-27 13:25:00,48.01,48.07,48.0,48.06,29200.0,35.4676,35.5119,35.4602,35.5045,29200.0
2012-06-27 13:30:00,48.05,48.08,48.01,48.02,24200.0,35.4971,35.5193,35.4676,35.4749,24200.0
2012-06-27 13:35:00,48.03,48.03,47.98,47.99,40900.0,35.4823,35.4823,35.4454,35.4528,40900.0
2012-06-27 13:40:00,48.0,48.04,47.96,48.04,32200.0,35.4602,35.4897,35.4306,35.4897,32200.0
2012-06-27 13:45:00,48.04,48.1,48.01,48.06,59200.0,35.4897,35.534,35.4676,35.5045,59200.0
2012-06-27 13:50:00,48.05,48.11,48.02,48.02,20200.0,35.4971,35.5414,35.4749,35.4749,20200.0
2012-06-27 13:55:00,48.03,48.12,47.99,48.1,22900.0,35.4823,35.5488,35.4528,35.534,22900.0
2012-06-27 14:00:00,48.09,48.14,48.04,48.13,24000.0,35.5267,35.5636,35.4897,35.5562,24000.0
2012-06-27 14:05:00,48.13,48.15,48.07,48.12,16700.0,35.5562,35.571,35.5119,35.5488,16700.0
2012-06-27 14:10:00,48.13,48.15,48.08,48.08,24900.0,35.5562,35.571,35.5193,35.5193,24900.0
2012-06-27 14:15:00,48.08,48.12,48.05,48.05,29300.0,35.5193,35.5488,35.4971,35.4971,29300.0
2012-06-27 14:20:00,48.04,48.06,48.0,48.06,92800.0,35.4897,35.5045,35.4602,35.5045,92800.0
2012-06-27 14:25:00,48.07,48.09,48.0,48.03,21700.0,35.5119,35.5267,35.4602,35.4823,21700.0
2012-06-27 14:30:00,48.03,48.08,48.03,48.07,13600.0,35.4823,35.5193,35.4823,35.5119,13600.0
2012-06-27 14:35:00,48.07,48.07,47.98,48.04,66500.0,35.5119,35.5119,35.4454,35.4897,66500.0
2012-06-27 14:40:00,48.03,48.09,48.03,48.03,12400.0,35.4823,35.5267,35.4823,35.4823,12400.0
2012-06-27 14:45:00,48.02,48.04,47.98,47.99,14600.0,35.4749,35.4897,35.4454,35.4528,14600.0
2012-06-27 14:50:00,47.99,48.04,47.99,48.03,13400.0,35.4528,35.4897,35.4528,35.4823,13400.0
2012-06-27 14:55:00,48.02,48.04,47.99,48.02,16800.0,35.4749,35.4897,35.4528,35.4749,16800.0
2012-06-27 15:00:00,48.02,48.06,47.98,47.99,29100.0,35.4749,35.5045,35.4454,35.4528,29100.0
2012-06-27 15:05:00,47.99,48.07,47.99,48.04,16400.0,35.4528,35.5119,35.4528,35.4897,16400.0
2012-06-27 15:10:00,48.05,48.1,48.02,48.08,24700.0,35.4971,35.534,35.4749,35.5193,24700.0
2012-06-27 15:15:00,48.09,48.12,48.09,48.11,14400.0,35.5267,35.5488,35.5267,35.5414,14400.0
2012-06-27 15:20:00,48.11,48.16,48.11,48.13,24200.0,35.5414,35.5784,35.5414,35.5562,24200.0
2012-06-27 15:25:00,48.14,48.18,48.14,48.16,22800.0,35.5636,35.5931,35.5636,35.5784,22800.0
2012-06-27 15:30:00,48.16,48.19,48.15,48.18,22000.0,35.5784,35.6005,35.571,35.5931,22000.0
2012-06-27 15:35:00,48.18,48.2,48.16,48.19,26400.0,35.5931,35.6079,35.5784,35.6005,26400.0
2012-06-27 15:40:00,48.19,48.23,48.18,48.2,29100.0,35.6005,35.6301,35.5931,35.6079,29100.0
2012-06-27 15:45:00,48.21,48.23,48.12,48.13,37600.0,35.6153,35.6301,35.5488,35.5562,37600.0
2012-06-27 15:50:00,48.12,48.15,48.08,48.09,55700.0,35.5488,35.571,35.5193,35.5267,55700.0
2012-06-27 15:55:00,48.09,48.14,48.04,48.14,107000.0,35.5267,35.5636,35.4897,35.5636,107000.0
2012-06-28 09:30:00,47.23,47.71,47.23,47.64,202200.0,34.8913,35.2459,34.8913,35.1942,202200.0
2012-06-28 09:35:00,47.62,47.95,47.62,47.76,90200.0,35.1794,35.4232,35.1794,35.2829,90200.0
2012-06-28 09:40:00,47.75,47.89,47.71,47.84,63900.0,35.2755,35.3789,35.2459,35.342,63900.0
2012-06-28 09:45:00,47.85,47.85,47.5,47.54,72800.0,35.3494,35.3494,35.0908,35.1203,72800.0
2012-06-28 09:50:00,47.54,47.6,47.38,47.58,81300.0,35.1203,35.1647,35.0021,35.1499,81300.0
2012-06-28 09:55:00,47.57,47.7,47.52,47.56,56300.0,35.1425,35.2385,35.1056,35.1351,56300.0
2012-06-28 10:00:00,47.54,47.6,47.4,47.56,175800.0,35.1203,35.1647,35.0169,35.1351,175800.0
2012-06-28 10:05:00,47.56,47.58,47.28,47.39,156100.0,35.1351,35.1499,34.9283,35.0095,156100.0
2012-06-28 10:10:00,47.4,47.42,47.23,47.39,78400.0,35.0169,35.0317,34.8913,35.0095,78400.0
2012-06-28 10:15:00,47.39,47.39,47.21,47.35,55400.0,35.0095,35.0095,34.8766,34.98,55400.0
2012-06-28 10:20:00,47.36,47.4,47.24,47.34,41400.0,34.9874,35.0169,34.8987,34.9726,41400.0
2012-06-28 10:25:00,47.31,47.31,47.04,47.23,88600.0,34.9504,34.9504,34.751,34.8913,88600.0
2012-06-28 10:30:00,47.21,47.21,47.09,47.15,67200.0,34.8766,34.8766,34.7879,34.8322,67200.0
2012-06-28 10:35:00,47.14,47.18,47.01,47.16,91100.0,34.8248,34.8544,34.7288,34.8396,91100.0
2012-06-28 10:40:00,47.14,47.14,46.94,46.96,106000.0,34.8248,34.8248,34.6771,34.6919,106000.0
2012-06-28 10:45:00,46.96,46.96,46.73,46.84,121500.0,34.6919,34.6919,34.522,34.6032,121500.0
2012-06-28 10:50:00,46.85,47.0,46.85,46.94,50100.0,34.6106,34.7214,34.6106,34.6771,50100.0
2012-06-28 10:55:00,46.94,46.99,46.9,46.96,33500.0,34.6771,34.714,34.6475,34.6919,33500.0
2012-06-28 11:00:00,46.95,46.99,46.83,46.94,56700.0,34.6845,34.714,34.5958,34.6771,56700.0
2012-06-28 11:05:00,46.94,46.95,46.86,46.94,66000.0,34.6771,34.6845,34.618,34.6771,66000.0
2012-06-28 11:10:00,46.94,47.02,46.91,46.96,37200.0,34.6771,34.7362,34.6549,34.6919,37200.0
2012-06-28 11:15:00,46.97,47.0,46.89,46.91,77300.0,34.6993,34.7214,34.6402,34.6549,77300.0
2012-06-28 11:20:00,46.91,47.01,46.89,47.0,22100.0,34.6549,34.7288,34.6402,34.7214,22100.0
2012-06-28 11:25:00,47.0,47.16,47.0,47.04,35000.0,34.7214,34.8396,34.7214,34.751,35000.0
2012-06-28 11:30:00,47.04,47.09,46.97,46.98,27400.0,34.751,34.7879,34.6993,34.7066,27400.0
2012-06-28 11:35:00,46.98,47.0,46.79,46.85,87700.0,34.7066,34.7214,34.5663,34.6106,87700.0
2012-06-28 11:40:00,46.86,46.89,46.76,46.8,54300.0,34.618,34.6402,34.5441,34.5737,54300.0
2012-06-28 11:45:00,46.81,46.89,46.81,46.85,28400.0,34.5811,34.6402,34.5811,34.6106,28400.0
2012-06-28 11:50:00,46.85,46.87,46.79,46.81,53100.0,34.6106,34.6254,34.5663,34.5811,53100.0
2012-06-28 11:55:00,46.8,46.96,46.8,46.94,25400.0,34.5737,34.6919,34.5737,34.6771,25400.0
2012-06-28 12:00:00,46.94,47.01,46.93,46.97,23500.0,34.6771,34.7288,34.6697,34.6993,23500.0
2012-06-28 12:05:00,46.98,46.99,46.92,46.97,37600.0,34.7066,34.714,34.6623,34.6993,37600.0
2012-06-28 12:10:00,46.95,46.98,46.87,46.87,30700.0,34.6845,34.7066,34.6254,34.6254,30700.0
2012-06-28 12:15:00,46.86,46.88,46.75,46.76,52500.0,34.618,34.6328,34.5367,34.5441,52500.0
2012-06-28 12:20:00,46.77,46.79,46.67,46.69,26700.0,34.5515,34.5663,34.4776,34.4924,26700.0
2012-06-28 12:25:00,46.7,46.83,46.7,46.78,25000.0,34.4998,34.5958,34.4998,34.5589,25000.0
2012-06-28 12:30:00,46.79,46.79,46.57,46.59,50100.0,34.5663,34.5663,34.4038,34.4185,50100.0
2012-06-28 12:35:00,46.59,46.59,46.47,46.51,78600.0,34.4185,34.4185,34.3299,34.3594,78600.0
2012-06-28 12:40:00,46.51,46.58,46.43,46.58,40500.0,34.3594,34.4111,34.3003,34.4111,40500.0
2012-06-28 12:45:00,46.56,46.69,46.56,46.68,39700.0,34.3964,34.4924,34.3964,34.485,39700.0
2012-06-28 12:50:00,46.69,46.73,46.67,46.68,34100.0,34.4924,34.522,34.4776,34.485,34100.0
2012-06-28 12:55:00,46.67,46.67,46.51,46.52,48100.0,34.4776,34.4776,34.3594,34.3668,48100.0
2012-06-28 13:00:00,46.51,46.56,46.43,46.43,88000.0,34.3594,34.3964,34.3003,34.3003,88000.0
2012-06-28 13:05:00,46.44,46.62,46.44,46.6,44600.0,34.3077,34.4407,34.3077,34.4259,44600.0
2012-06-28 13:10:00,46.6,46.61,46.45,46.5,52700.0,34.4259,34.4333,34.3151,34.352,52700.0
2012-06-28 13:15:00,46.49,46.49,46.41,46.43,63700.0,34.3447,34.3447,34.2855,34.3003,63700.0
2012-06-28 13:20:00,46.42,46.47,46.41,46.44,34900.0,34.2929,34.3299,34.2855,34.3077,34900.0
2012-06-28 13:25:00,46.44,46.51,46.43,46.48,55900.0,34.3077,34.3594,34.3003,34.3373,55900.0
2012-06-28 13:30:00,46.49,46.54,46.46,46.52,30300.0,34.3447,34.3816,34.3225,34.3668,30300.0
2012-06-28 13:35:00,46.53,46.55,46.48,46.51,23900.0,34.3742,34.389,34.3373,34.3594,23900.0
2012-06-28 13:40:00,46.53,46.56,46.45,46.5,33100.0,34.3742,34.3964,34.3151,34.352,33100.0
2012-06-28 13:45:00,46.5,46.57,46.48,46.49,51600.0,34.352,34.4038,34.3373,34.3447,51600.0
2012-06-28 13:50:00,46.49,46.54,46.48,46.49,28400.0,34.3447,34.3816,34.3373,34.3447,28400.0
2012-06-28 13:55:00,46.48,46.56,46.45,46.56,37500.0,34.3373,34.3964,34.3151,34.3964,37500.0
2012-06-28 14:00:00,46.58,46.65,46.55,46.65,21200.0,34.4111,34.4629,34.389,34.4629,21200.0
2012-06-28 14:05:00,46.64,46.7,46.62,46.67,45100.0,34.4555,34.4998,34.4407,34.4776,45100.0
2012-06-28 14:10:00,46.68,46.68,46.62,46.64,24100.0,34.485,34.485,34.4407,34.4555,24100.0
2012-06-28 14:15:00,46.63,46.68,46.56,46.67,29700.0,34.4481,34.485,34.3964,34.4776,29700.0
2012-06-28 14:20:00,46.68,46.7,46.6,46.65,28500.0,34.485,34.4998,34.4259,34.4629,28500.0
2012-06-28 14:25:00,46.64,46.73,46.64,46.73,33300.0,34.4555,34.522,34.4555,34.522,33300.0
2012-06-28 14:30:00,46.71,46.72,46.6,46.63,30900.0,34.5072,34.5146,34.4259,34.4481,30900.0
2012-06-28 14:35:00,46.63,46.64,46.58,46.59,23100.0,34.4481,34.4555,34.4111,34.4185,23100.0
2012-06-28 14:40:00,46.59,46.67,46.59,46.63,19600.0,34.4185,34.4776,34.4185,34.4481,19600.0
2012-06-28 14:45:00,46.63,46.68,46.61,46.68,23600.0,34.4481,34.485,34.4333,34.485,23600.0
2012-06-28 14:50:00,46.67,46.68,46.6,46.61,27200.0,34.4776,34.485,34.4259,34.4333,27200.0
2012-06-28 14:55:00,46.61,46.69,46.61,46.67,29600.0,34.4333,34.4924,34.4333,34.4776,29600.0
2012-06-28 15:00:00,46.68,46.77,46.65,46.77,37100.0,34.485,34.5515,34.4629,34.5515,37100.0
2012-06-28 15:05:00,46.77,46.88,46.76,46.88,43900.0,34.5515,34.6328,34.5441,34.6328,43900.0
2012-06-28 15:10:00,46.88,46.9,46.82,46.85,22700.0,34.6328,34.6475,34.5884,34.6106,22700.0
2012-06-28 15:15:00,46.85,46.86,46.79,46.81,24300.0,34.6106,34.618,34.5663,34.5811,24300.0
2012-06-28 15:20:00,46.8,46.81,46.76,46.78,35000.0,34.5737,34.5811,34.5441,34.5589,35000.0
2012-06-28 15:25:00,46.78,46.8,46.71,46.76,57800.0,34.5589,34.5737,34.5072,34.5441,57800.0
2012-06-28 15:30:00,46.76,47.01,46.75,46.97,110700.0,34.5441,34.7288,34.5367,34.6993,110700.0
2012-06-28 15:35:00,46.98,47.15,46.92,47.14,117600.0,34.7066,34.8322,34.6623,34.8248,117600.0
2012-06-28 15:40:00,47.14,47.15,46.96,47.01,113300.0,34.8248,34.8322,34.6919,34.7288,113300.0
2012-06-28 15:45:00,47.03,47.15,47.01,47.12,169900.0,34.7436,34.8322,34.7288,34.8101,169900.0
2012-06-28 15:50:00,47.12,47.2,47.11,47.19,140100.0,34.8101,34.8692,34.8027,34.8618,140100.0
2012-06-28 15:55:00,47.19,47.24,47.11,47.13,476200.0,34.8618,34.8987,34.8027,34.8175,476200.0
2012-06-29 09:30:00,48.65,48.66,48.14,48.34,259100.0,35.9404,35.9477,35.5636,35.7113,259100.0
2012-06-29 09:35:00,48.34,48.34,48.08,48.2,158100.0,35.7113,35.7113,35.5193,35.6079,158100.0
2012-06-29 09:40:00,48.22,48.25,48.05,48.18,75000.0,35.6227,35.6449,35.4971,35.5931,75000.0
2012-06-29 09:45:00,48.19,48.19,47.95,47.96,59800.0,35.6005,35.6005,35.4232,35.4306,59800.0
2012-06-29 09:50:00,47.97,48.05,47.87,47.87,68300.0,35.438,35.4971,35.3641,35.3641,68300.0
2012-06-29 09:55:00,47.87,48.0,47.86,47.98,58300.0,35.3641,35.4602,35.3567,35.4454,58300.0
2012-06-29 10:00:00,47.97,48.23,47.92,48.21,80700.0,35.438,35.6301,35.4011,35.6153,80700.0
2012-06-29 10:05:00,48.21,48.23,48.1,48.12,79800.0,35.6153,35.6301,35.534,35.5488,79800.0
2012-06-29 10:10:00,48.13,48.17,48.11,48.11,63700.0,35.5562,35.5858,35.5414,35.5414,63700.0
2012-06-29 10:15:00,48.12,48.31,48.09,48.29,94100.0,35.5488,35.6892,35.5267,35.6744,94100.0
2012-06-29 10:20:00,48.3,48.39,48.19,48.19,50800.0,35.6818,35.7483,35.6005,35.6005,50800.0
2012-06-29 10:25:00,48.18,48.18,48.11,48.12,48000.0,35.5931,35.5931,35.5414,35.5488,48000.0
2012-06-29 10:30:00,48.13,48.14,47.97,47.97,41800.0,35.5562,35.5636,35.438,35.438,41800.0
2012-06-29 10:35:00,47.96,47.96,47.78,47.79,47400.0,35.4306,35.4306,35.2976,35.305,47400.0
2012-06-29 10:40:00,47.79,47.91,47.75,47.8,108800.0,35.305,35.3937,35.2755,35.3124,108800.0
2012-06-29 10:45:00,47.8,47.84,47.72,47.81,59000.0,35.3124,35.342,35.2533,35.3198,59000.0
2012-06-29 10:50:00,47.82,47.97,47.82,47.92,80100.0,35.3272,35.438,35.3272,35.4011,80100.0
2012-06-29 10:55:00,47.91,47.97,47.82,47.97,35800.0,35.3937,35.438,35.3272,35.438,35800.0
2012-06-29 11:00:00,47.96,47.98,47.88,47.91,52100.0,35.4306,35.4454,35.3715,35.3937,52100.0
2012-06-29 11:05:00,47.9,47.91,47.76,47.77,21200.0,35.3863,35.3937,35.2829,35.2903,21200.0
2012-06-29 11:10:00,47.77,47.84,47.72,47.75,43000.0,35.2903,35.342,35.2533,35.2755,43000.0
2012-06-29 11:15:00,47.77,47.89,47.75,47.89,37400.0,35.2903,35.3789,35.2755,35.3789,37400.0
2012-06-29 11:20:00,47.88,47.92,47.84,47.88,20300.0,35.3715,35.4011,35.342,35.3715,20300.0
2012-06-29 11:25:00,47.87,47.88,47.76,47.77,66100.0,35.3641,35.3715,35.2829,35.2903,66100.0
2012-06-29 11:30:00,47.78,47.8,47.66,47.69,41500.0,35.2976,35.3124,35.209,35.2312,41500.0
2012-06-29 11:35:00,47.7,47.75,47.68,47.7,106300.0,35.2385,35.2755,35.2238,35.2385,106300.0
2012-06-29 11:40:00,47.71,47.75,47.64,47.71,67300.0,35.2459,35.2755,35.1942,35.2459,67300.0
2012-06-29 11:45:00,47.71,47.75,47.69,47.75,228000.0,35.2459,35.2755,35.2312,35.2755,228000.0
2012-06-29 11:50:00,47.75,47.8,47.74,47.8,76600.0,35.2755,35.3124,35.2681,35.3124,76600.0
2012-06-29 11:55:00,47.79,47.86,47.79,47.85,64700.0,35.305,35.3567,35.305,35.3494,64700.0
2012-06-29 12:00:00,47.85,47.89,47.84,47.89,41400.0,35.3494,35.3789,35.342,35.3789,41400.0
2012-06-29 12:05:00,47.89,47.94,47.87,47.91,20300.0,35.3789,35.4158,35.3641,35.3937,20300.0
2012-06-29 12:10:00,47.91,47.96,47.88,47.95,34700.0,35.3937,35.4306,35.3715,35.4232,34700.0
2012-06-29 12:15:00,47.95,48.02,47.95,48.02,25000.0,35.4232,35.4749,35.4232,35.4749,25000.0
2012-06-29 12:20:00,48.01,48.14,48.0,48.13,43200.0,35.4676,35.5636,35.4602,35.5562,43200.0
2012-06-29 12:25:00,48.14,48.22,48.12,48.22,42000.0,35.5636,35.6227,35.5488,35.6227,42000.0
2012-06-29 12:30:00,48.22,48.22,48.13,48.15,35000.0,35.6227,35.6227,35.5562,35.571,35000.0
2012-06-29 12:35:00,48.15,48.18,48.14,48.14,22500.0,35.571,35.5931,35.5636,35.5636,22500.0
2012-06-29 12:40:00,48.15,48.18,48.12,48.15,24700.0,35.571,35.5931,35.5488,35.571,24700.0
2012-06-29 12:45:00,48.15,48.19,48.13,48.18,34000.0,35.571,35.6005,35.5562,35.5931,34000.0
2012-06-29 12:50:00,48.17,48.23,48.15,48.23,20300.0,35.5858,35.6301,35.571,35.6301,20300.0
2012-06-29 12:55:00,48.23,48.27,48.22,48.26,24700.0,35.6301,35.6596,35.6227,35.6522,24700.0
2012-06-29 13:00:00,48.25,48.28,48.21,48.25,39000.0,35.6449,35.667,35.6153,35.6449,39000.0
2012-06-29 13:05:00,48.24,48.35,48.23,48.35,32400.0,35.6375,35.7187,35.6301,35.7187,32400.0
2012-06-29 13:10:00,48.36,48.5,48.35,48.49,52200.0,35.7261,35.8295,35.7187,35.8222,52200.0
2012-06-29 13:15:00,48.49,48.56,48.47,48.54,49200.0,35.8222,35.8739,35.8074,35.8591,49200.0
2012-06-29 13:20:00,48.53,48.55,48.37,48.42,52700.0,35.8517,35.8665,35.7335,35.7704,52700.0
2012-06-29 13:25:00,48.42,48.52,48.39,48.44,51300.0,35.7704,35.8443,35.7483,35.7852,51300.0
2012-06-29 13:30:00,48.43,48.46,48.4,48.45,22200.0,35.7778,35.8,35.7557,35.7926,22200.0
2012-06-29 13:35:00,48.45,48.45,48.38,48.38,12700.0,35.7926,35.7926,35.7409,35.7409,12700.0
2012-06-29 13:40:00,48.38,48.4,48.35,48.36,26700.0,35.7409,35.7557,35.7187,35.7261,26700.0
2012-06-29 13:45:00,48.36,48.43,48.36,48.4,22100.0,35.7261,35.7778,35.7261,35.7557,22100.0
2012-06-29 13:50:00,48.4,48.41,48.32,48.32,17000.0,35.7557,35.7631,35.6966,35.6966,17000.0
2012-06-29 13:55:00,48.32,48.34,48.28,48.3,30200.0,35.6966,35.7113,35.667,35.6818,30200.0
2012-06-29 14:00:00,48.29,48.29,48.2,48.23,34100.0,35.6744,35.6744,35.6079,35.6301,34100.0
2012-06-29 14:05:00,48.23,48.26,48.19,48.2,48100.0,35.6301,35.6522,35.6005,35.6079,48100.0
2012-06-29 14:10:00,48.2,48.22,48.19,48.2,35000.0,35.6079,35.6227,35.6005,35.6079,35000.0
2012-06-29 14:15:00,48.21,48.26,48.18,48.23,33100.0,35.6153,35.6522,35.5931,35.6301,33100.0
2012-06-29 14:20:00,48.23,48.23,48.19,48.21,20400.0,35.6301,35.6301,35.6005,35.6153,20400.0
2012-06-29 14:25:00,48.2,48.31,48.19,48.29,32600.0,35.6079,35.6892,35.6005,35.6744,32600.0
2012-06-29 14:30:00,48.31,48.31,48.2,48.24,39500.0,35.6892,35.6892,35.6079,35.6375,39500.0
2012-06-29 14:35:00,48.23,48.27,48.23,48.26,18100.0,35.6301,35.6596,35.6301,35.6522,18100.0
2012-06-29 14:40:00,48.26,48.3,48.25,48.27,33600.0,35.6522,35.6818,35.6449,35.6596,33600.0
2012-06-29 14:45:00,48.26,48.28,48.23,48.25,48800.0,35.6522,35.667,35.6301,35.6449,48800.0
2012-06-29 14:50:00,48.25,48.28,48.24,48.26,24000.0,35.6449,35.667,35.6375,35.6522,24000.0
2012-06-29 14:55:00,48.26,48.31,48.24,48.3,34500.0,35.6522,35.6892,35.6375,35.6818,34500.0
2012-06-29 15:00:00,48.29,48.3,48.24,48.25,40400.0,35.6744,35.6818,35.6375,35.6449,40400.0
2012-06-29 15:05:00,48.27,48.28,48.24,48.28,37400.0,35.6596,35.667,35.6375,35.667,37400.0
2012-06-29 15:10:00,48.28,48.33,48.27,48.33,43800.0,35.667,35.704,35.6596,35.704,43800.0
2012-06-29 15:15:00,48.34,48.38,48.32,48.35,39700.0,35.7113,35.7409,35.6966,35.7187,39700.0
2012-06-29 15:20:00,48.36,48.36,48.26,48.29,46400.0,35.7261,35.7261,35.6522,35.6744,46400.0
2012-06-29 15:25:00,48.3,48.38,48.3,48.36,49600.0,35.6818,35.7409,35.6818,35.7261,49600.0
2012-06-29 15:30:00,48.36,48.36,48.26,48.26,75300.0,35.7261,35.7261,35.6522,35.6522,75300.0
2012-06-29 15:35:00,48.27,48.29,48.24,48.28,100800.0,35.6596,35.6744,35.6375,35.667,100800.0
2012-06-29 15:40:00,48.28,48.46,48.27,48.44,146500.0,35.667,35.8,35.6596,35.7852,146500.0
2012-06-29 15:45:00,48.44,48.49,48.38,48.38,190600.0,35.7852,35.8222,35.7409,35.7409,190600.0
2012-06-29 15:50:00,48.37,48.46,48.35,48.45,196000.0,35.7335,35.8,35.7187,35.7926,196000.0
2012-06-29 15:55:00,48.45,48.52,48.42,48.52,470100.0,35.7926,35.8443,35.7704,35.8443,470100.0
2012-07-02 09:30:00,48.29,48.67,48.29,48.63,93700.0,35.6744,35.9551,35.6744,35.9256,93700.0
2012-07-02 09:35:00,48.63,48.88,48.58,48.71,65000.0,35.9256,36.1103,35.8886,35.9847,65000.0
2012-07-02 09:40:00,48.7,48.71,48.48,48.57,54400.0,35.9773,35.9847,35.8148,35.8813,54400.0
2012-07-02 09:45:00,48.57,48.63,48.38,48.38,53500.0,35.8813,35.9256,35.7409,35.7409,53500.0
2012-07-02 09:50:00,48.38,48.43,48.28,48.4,53800.0,35.7409,35.7778,35.667,35.7557,53800.0
2012-07-02 09:55:00,48.39,48.4,48.27,48.28,43400.0,35.7483,35.7557,35.6596,35.667,43400.0
2012-07-02 10:00:00,48.29,48.35,48.18,48.34,119000.0,35.6744,35.7187,35.5931,35.7113,119000.0
2012-07-02 10:05:00,48.34,48.46,48.23,48.34,115700.0,35.7113,35.8,35.6301,35.7113,115700.0
2012-07-02 10:10:00,48.32,48.52,48.3,48.46,42400.0,35.6966,35.8443,35.6818,35.8,42400.0
2012-07-02 10:15:00,48.46,48.47,48.35,48.45,27400.0,35.8,35.8074,35.7187,35.7926,27400.0
2012-07-02 10:20:00,48.44,48.51,48.41,48.51,36100.0,35.7852,35.8369,35.7631,35.8369,36100.0
2012-07-02 10:25:00,48.49,48.5,48.36,48.46,40400.0,35.8222,35.8295,35.7261,35.8,40400.0
2012-07-02 10:30:00,48.45,48.64,48.45,48.59,33100.0,35.7926,35.933,35.7926,35.896,33100.0
2012-07-02 10:35:00,48.58,48.65,48.54,48.64,13300.0,35.8886,35.9404,35.8591,35.933,13300.0
2012-07-02 10:40:00,48.62,48.73,48.61,48.72,32200.0,35.9182,35.9995,35.9108,35.9921,32200.0
2012-07-02 10:45:00,48.72,48.82,48.71,48.81,34400.0,35.9921,36.0659,35.9847,36.0586,34400.0
2012-07-02 10:50:00,48.82,48.87,48.8,48.82,42600.0,36.0659,36.1029,36.0512,36.0659,42600.0
2012-07-02 10:55:00,48.83,48.83,48.65,48.66,40700.0,36.0733,36.0733,35.9404,35.9477,40700.0
2012-07-02 11:00:00,48.66,48.66,48.49,48.5,34300.0,35.9477,35.9477,35.8222,35.8295,34300.0
2012-07-02 11:05:00,48.5,48.55,48.28,48.28,90600.0,35.8295,35.8665,35.667,35.667,90600.0
2012-07-02 11:10:00,48.28,48.33,48.19,48.29,99200.0,35.667,35.704,35.6005,35.6744,99200.0
2012-07-02 11:15:00,48.27,48.34,48.26,48.31,45700.0,35.6596,35.7113,35.6522,35.6892,45700.0
2012-07-02 11:20:00,48.31,48.31,48.24,48.26,39200.0,35.6892,35.6892,35.6375,35.6522,39200.0
2012-07-02 11:25:00,48.26,48.33,48.24,48.31,24900.0,35.6522,35.704,35.6375,35.6892,24900.0
2012-07-02 11:30:00,48.31,48.31,48.21,48.23,32500.0,35.6892,35.6892,35.6153,35.6301,32500.0
2012-07-02 11:35:00,48.24,48.25,48.12,48.13,42000.0,35.6375,35.6449,35.5488,35.5562,42000.0
2012-07-02 11:40:00,48.13,48.18,48.1,48.11,32800.0,35.5562,35.5931,35.534,35.5414,32800.0
2012-07-02 11:45:00,48.12,48.15,47.98,47.99,34700.0,35.5488,35.571,35.4454,35.4528,34700.0
2012-07-02 11:50:00,48.0,48.03,47.93,47.96,32300.0,35.4602,35.4823,35.4085,35.4306,32300.0
2012-07-02 11:55:00,47.96,48.06,47.96,48.01,28500.0,35.4306,35.5045,35.4306,35.4676,28500.0
2012-07-02 12:00:00,48.01,48.03,47.97,48.03,22700.0,35.4676,35.4823,35.438,35.4823,22700.0
2012-07-02 12:05:00,48.02,48.03,47.94,48.01,21800.0,35.4749,35.4823,35.4158,35.4676,21800.0
2012-07-02 12:10:00,48.01,48.05,47.99,48.04,11400.0,35.4676,35.4971,35.4528,35.4897,11400.0
2012-07-02 12:15:00,48.03,48.03,47.94,47.97,11100.0,35.4823,35.4823,35.4158,35.438,11100.0
2012-07-02 12:20:00,47.98,47.99,47.97,47.99,11800.0,35.4454,35.4528,35.438,35.4528,11800.0
2012-07-02 12:25:00,47.98,48.0,47.95,47.99,24600.0,35.4454,35.4602,35.4232,35.4528,24600.0
2012-07-02 12:30:00,47.99,48.1,47.99,48.06,29300.0,35.4528,35.534,35.4528,35.5045,29300.0
2012-07-02 12:35:00,48.07,48.13,48.04,48.11,24800.0,35.5119,35.5562,35.4897,35.5414,24800.0
2012-07-02 12:40:00,48.11,48.15,48.02,48.07,77500.0,35.5414,35.571,35.4749,35.5119,77500.0
2012-07-02 12:45:00,48.07,48.11,48.07,48.11,71700.0,35.5119,35.5414,35.5119,35.5414,71700.0
2012-07-02 12:50:00,48.12,48.14,48.08,48.11,19200.0,35.5488,35.5636,35.5193,35.5414,19200.0
2012-07-02 12:55:00,48.11,48.14,48.06,48.07,14800.0,35.5414,35.5636,35.5045,35.5119,14800.0
2012-07-02 13:00:00,48.07,48.08,48.01,48.02,37600.0,35.5119,35.5193,35.4676,35.4749,37600.0
2012-07-02 13:05:00,48.02,48.06,48.0,48.02,62100.0,35.4749,35.5045,35.4602,35.4749,62100.0
2012-07-02 13:10:00,48.03,48.13,48.01,48.1,121600.0,35.4823,35.5562,35.4676,35.534,121600.0
2012-07-02 13:15:00,48.11,48.12,48.06,48.12,39700.0,35.5414,35.5488,35.5045,35.5488,39700.0
2012-07-02 13:20:00,48.11,48.13,48.07,48.09,58000.0,35.5414,35.5562,35.5119,35.5267,58000.0
2012-07-02 13:25:00,48.09,48.11,48.0,48.07,175600.0,35.5267,35.5414,35.4602,35.5119,175600.0
2012-07-02 13:30:00,48.07,48.11,48.06,48.06,89800.0,35.5119,35.5414,35.5045,35.5045,89800.0
2012-07-02 13:35:00,48.07,48.08,48.02,48.07,89600.0,35.5119,35.5193,35.4749,35.5119,89600.0
2012-07-02 13:40:00,48.07,48.09,48.03,48.04,103300.0,35.5119,35.5267,35.4823,35.4897,103300.0
2012-07-02 13:45:00,48.05,48.07,48.0,48.01,19200.0,35.4971,35.5119,35.4602,35.4676,19200.0
2012-07-02 13:50:00,48.01,48.04,48.0,48.02,11800.0,35.4676,35.4897,35.4602,35.4749,11800.0
2012-07-02 13:55:00,48.02,48.04,48.0,48.04,14500.0,35.4749,35.4897,35.4602,35.4897,14500.0
2012-07-02 14:00:00,48.04,48.04,48.0,48.0,23200.0,35.4897,35.4897,35.4602,35.4602,23200.0
2012-07-02 14:05:00,48.01,48.07,48.0,48.07,27200.0,35.4676,35.5119,35.4602,35.5119,27200.0
2012-07-02 14:10:00,48.08,48.15,48.08,48.09,167400.0,35.5193,35.571,35.5193,35.5267,167400.0
2012-07-02 14:15:00,48.1,48.17,48.09,48.09,37100.0,35.534,35.5858,35.5267,35.5267,37100.0
2012-07-02 14:20:00,48.1,48.11,48.03,48.03,64300.0,35.534,35.5414,35.4823,35.4823,64300.0
2012-07-02 14:25:00,48.05,48.12,48.05,48.1,18200.0,35.4971,35.5488,35.4971,35.534,18200.0
2012-07-02 14:30:00,48.1,48.1,47.98,47.98,51100.0,35.534,35.534,35.4454,35.4454,51100.0
2012-07-02 14:35:00,48.0,48.04,48.0,48.01,16300.0,35.4602,35.4897,35.4602,35.4676,16300.0
2012-07-02 14:40:00,48.01,48.02,47.97,47.98,30100.0,35.4676,35.4749,35.438,35.4454,30100.0
2012-07-02 14:45:00,47.96,48.04,47.96,48.04,22100.0,35.4306,35.4897,35.4306,35.4897,22100.0
2012-07-02 14:50:00,48.04,48.12,48.04,48.1,19700.0,35.4897,35.5488,35.4897,35.534,19700.0
2012-07-02 14:55:00,48.11,48.11,48.08,48.11,19500.0,35.5414,35.5414,35.5193,35.5414,19500.0
2012-07-02 15:00:00,48.09,48.11,48.06,48.08,26400.0,35.5267,35.5414,35.5045,35.5193,26400.0
2012-07-02 15:05:00,48.08,48.15,48.07,48.11,48700.0,35.5193,35.571,35.5119,35.5414,48700.0
2012-07-02 15:10:00,48.11,48.19,48.09,48.19,67800.0,35.5414,35.6005,35.5267,35.6005,67800.0
2012-07-02 15:15:00,48.18,48.23,48.16,48.22,43600.0,35.5931,35.6301,35.5784,35.6227,43600.0
2012-07-02 15:20:00,48.22,48.22,48.15,48.21,34500.0,35.6227,35.6227,35.571,35.6153,34500.0
2012-07-02 15:25:00,48.22,48.33,48.22,48.32,77800.0,35.6227,35.704,35.6227,35.6966,77800.0
2012-07-02 15:30:00,48.32,48.39,48.32,48.39,47500.0,35.6966,35.7483,35.6966,35.7483,47500.0
2012-07-02 15:35:00,48.39,48.44,48.38,48.41,76800.0,35.7483,35.7852,35.7409,35.7631,76800.0
2012-07-02 15:40:00,48.41,48.44,48.39,48.43,54000.0,35.7631,35.7852,35.7483,35.7778,54000.0
2012-07-02 15:45:00,48.43,48.45,48.39,48.4,91200.0,35.7778,35.7926,35.7483,35.7557,91200.0
2012-07-02 15:50:00,48.4,48.47,48.39,48.42,121500.0,35.7557,35.8074,35.7483,35.7704,121500.0
2012-07-02 15:55:00,48.41,48.49,48.39,48.48,240500.0,35.7631,35.8222,35.7483,35.8148,240500.0
2012-07-03 09:30:00,49.24,49.31,48.92,48.93,137700.0,36.3762,36.4279,36.1398,36.1472,137700.0
2012-07-03 09:35:00,48.97,49.23,48.89,49.23,68500.0,36.1768,36.3688,36.1177,36.3688,68500.0
2012-07-03 09:40:00,49.23,49.82,49.23,49.78,185200.0,36.3688,36.8047,36.3688,36.7751,185200.0
2012-07-03 09:45:00,49.76,49.78,49.49,49.56,103400.0,36.7604,36.7751,36.5609,36.6126,103400.0
2012-07-03 09:50:00,49.56,49.61,49.4,49.51,59700.0,36.6126,36.6496,36.4944,36.5757,59700.0
2012-07-03 09:55:00,49.51,49.67,49.4,49.5,76900.0,36.5757,36.6939,36.4944,36.5683,76900.0
2012-07-03 10:00:00,49.51,49.77,49.5,49.55,88300.0,36.5757,36.7678,36.5683,36.6052,88300.0
2012-07-03 10:05:00,49.55,49.57,49.39,49.42,69000.0,36.6052,36.62,36.487,36.5092,69000.0
2012-07-03 10:10:00,49.41,49.43,49.28,49.29,44500.0,36.5018,36.5166,36.4058,36.4132,44500.0
2012-07-03 10:15:00,49.29,49.44,49.28,49.39,66300.0,36.4132,36.524,36.4058,36.487,66300.0
2012-07-03 10:20:00,49.39,49.51,49.38,49.43,74800.0,36.487,36.5757,36.4796,36.5166,74800.0
2012-07-03 10:25:00,49.44,49.46,49.4,49.42,22700.0,36.524,36.5387,36.4944,36.5092,22700.0
2012-07-03 10:30:00,49.41,49.52,49.41,49.48,33900.0,36.5018,36.5831,36.5018,36.5535,33900.0
2012-07-03 10:35:00,49.49,49.54,49.46,49.5,41500.0,36.5609,36.5978,36.5387,36.5683,41500.0
2012-07-03 10:40:00,49.49,49.56,49.49,49.53,64600.0,36.5609,36.6126,36.5609,36.5905,64600.0
2012-07-03 10:45:00,49.53,49.61,49.51,49.56,71400.0,36.5905,36.6496,36.5757,36.6126,71400.0
2012-07-03 10:50:00,49.58,49.63,49.53,49.55,81700.0,36.6274,36.6643,36.5905,36.6052,81700.0
2012-07-03 10:55:00,49.54,49.54,49.45,49.49,49100.0,36.5978,36.5978,36.5314,36.5609,49100.0
2012-07-03 11:00:00,49.49,49.49,49.41,49.45,38900.0,36.5609,36.5609,36.5018,36.5314,38900.0
2012-07-03 11:05:00,49.47,49.58,49.45,49.55,85800.0,36.5461,36.6274,36.5314,36.6052,85800.0
2012-07-03 11:10:00,49.56,49.63,49.5,49.6,53900.0,36.6126,36.6643,36.5683,36.6422,53900.0
2012-07-03 11:15:00,49.6,49.63,49.5,49.59,59000.0,36.6422,36.6643,36.5683,36.6348,59000.0
2012-07-03 11:20:00,49.59,49.59,49.47,49.53,59100.0,36.6348,36.6348,36.5461,36.5905,59100.0
2012-07-03 11:25:00,49.53,49.63,49.52,49.57,51600.0,36.5905,36.6643,36.5831,36.62,51600.0
2012-07-03 11:30:00,49.58,49.62,49.55,49.59,48400.0,36.6274,36.6569,36.6052,36.6348,48400.0
2012-07-03 11:35:00,49.58,49.62,49.56,49.56,38800.0,36.6274,36.6569,36.6126,36.6126,38800.0
2012-07-03 11:40:00,49.55,49.63,49.52,49.61,79900.0,36.6052,36.6643,36.5831,36.6496,79900.0
2012-07-03 11:45:00,49.59,49.64,49.58,49.64,38600.0,36.6348,36.6717,36.6274,36.6717,38600.0
2012-07-03 11:50:00,49.64,49.69,49.58,49.63,103400.0,36.6717,36.7087,36.6274,36.6643,103400.0
2012-07-03 11:55:00,49.61,49.65,49.61,49.64,30500.0,36.6496,36.6791,36.6496,36.6717,30500.0
2012-07-03 12:00:00,49.64,49.7,49.57,49.57,54500.0,36.6717,36.716,36.62,36.62,54500.0
2012-07-03 12:05:00,49.57,49.63,49.54,49.6,49700.0,36.62,36.6643,36.5978,36.6422,49700.0
2012-07-03 12:10:00,49.61,49.64,49.61,49.63,54200.0,36.6496,36.6717,36.6496,36.6643,54200.0
2012-07-03 12:15:00,49.63,49.65,49.61,49.64,45000.0,36.6643,36.6791,36.6496,36.6717,45000.0
2012-07-03 12:20:00,49.65,49.65,49.56,49.57,59200.0,36.6791,36.6791,36.6126,36.62,59200.0
2012-07-03 12:25:00,49.56,49.65,49.55,49.62,55000.0,36.6126,36.6791,36.6052,36.6569,55000.0
2012-07-03 12:30:00,49.61,49.61,49.55,49.6,43900.0,36.6496,36.6496,36.6052,36.6422,43900.0
2012-07-03 12:35:00,49.62,49.65,49.58,49.65,44800.0,36.6569,36.6791,36.6274,36.6791,44800.0
2012-07-03 12:40:00,49.65,49.69,49.59,49.68,138000.0,36.6791,36.7087,36.6348,36.7013,138000.0
2012-07-03 12:45:00,49.69,49.69,49.56,49.59,102400.0,36.7087,36.7087,36.6126,36.6348,102400.0
2012-07-03 12:50:00,49.6,49.6,49.52,49.58,99300.0,36.6422,36.6422,36.5831,36.6274,99300.0
2012-07-03 12:55:00,49.58,49.84,49.55,49.72,275500.0,36.6274,36.8195,36.6052,36.7308,275500.0
2012-07-05 09:30:00,49.41,49.45,48.96,49.04,206900.0,36.5018,36.5314,36.1694,36.2285,206900.0
2012-07-05 09:35:00,49.04,49.26,48.92,49.07,89200.0,36.2285,36.391,36.1398,36.2506,89200.0
2012-07-05 09:40:00,49.08,49.2,48.96,48.97,65900.0,36.258,36.3467,36.1694,36.1768,65900.0
2012-07-05 09:45:00,48.98,48.99,48.83,48.92,62000.0,36.1841,36.1915,36.0733,36.1398,62000.0
2012-07-05 09:50:00,48.93,49.01,48.86,49.0,45900.0,36.1472,36.2063,36.0955,36.1989,45900.0
2012-07-05 09:55:00,48.98,49.14,48.97,49.13,65800.0,36.1841,36.3023,36.1768,36.295,65800.0
2012-07-05 10:00:00,49.12,49.22,49.02,49.14,84100.0,36.2876,36.3614,36.2137,36.3023,84100.0
2012-07-05 10:05:00,49.14,49.21,49.04,49.2,48400.0,36.3023,36.3541,36.2285,36.3467,48400.0
2012-07-05 10:10:00,49.21,49.29,49.19,49.29,47000.0,36.3541,36.4132,36.3393,36.4132,47000.0
2012-07-05 10:15:00,49.28,49.53,49.27,49.53,51300.0,36.4058,36.5905,36.3984,36.5905,51300.0
2012-07-05 10:20:00,49.53,49.67,49.48,49.57,107400.0,36.5905,36.6939,36.5535,36.62,107400.0
2012-07-05 10:25:00,49.56,49.59,49.48,49.5,45000.0,36.6126,36.6348,36.5535,36.5683,45000.0
2012-07-05 10:30:00,49.51,49.51,49.39,49.44,47000.0,36.5757,36.5757,36.487,36.524,47000.0
2012-07-05 10:35:00,49.45,49.5,49.33,49.33,39900.0,36.5314,36.5683,36.4427,36.4427,39900.0
2012-07-05 10:40:00,49.37,49.46,49.36,49.44,66600.0,36.4723,36.5387,36.4649,36.524,66600.0
2012-07-05 10:45:00,49.44,49.52,49.39,49.48,73800.0,36.524,36.5831,36.487,36.5535,73800.0
2012-07-05 10:50:00,49.48,49.58,49.47,49.52,25900.0,36.5535,36.6274,36.5461,36.5831,25900.0
2012-07-05 10:55:00,49.53,49.54,49.42,49.44,27600.0,36.5905,36.5978,36.5092,36.524,27600.0
2012-07-05 11:00:00,49.45,49.52,49.43,49.51,29400.0,36.5314,36.5831,36.5166,36.5757,29400.0
2012-07-05 11:05:00,49.5,49.54,49.44,49.51,50500.0,36.5683,36.5978,36.524,36.5757,50500.0
2012-07-05 11:10:00,49.51,49.57,49.42,49.46,33300.0,36.5757,36.62,36.5092,36.5387,33300.0
2012-07-05 11:15:00,49.46,49.49,49.4,49.41,25900.0,36.5387,36.5609,36.4944,36.5018,25900.0
2012-07-05 11:20:00,49.42,49.45,49.34,49.37,42800.0,36.5092,36.5314,36.4501,36.4723,42800.0
2012-07-05 11:25:00,49.38,49.41,49.32,49.33,29800.0,36.4796,36.5018,36.4353,36.4427,29800.0
2012-07-05 11:30:00,49.32,49.42,49.29,49.3,50400.0,36.4353,36.5092,36.4132,36.4205,50400.0
2012-07-05 11:35:00,49.31,49.32,49.18,49.2,29600.0,36.4279,36.4353,36.3319,36.3467,29600.0
2012-07-05 11:40:00,49.21,49.21,49.15,49.18,19100.0,36.3541,36.3541,36.3097,36.3319,19100.0
2012-07-05 11:45:00,49.19,49.29,49.19,49.24,22200.0,36.3393,36.4132,36.3393,36.3762,22200.0
2012-07-05 11:50:00,49.25,49.29,49.25,49.29,17600.0,36.3836,36.4132,36.3836,36.4132,17600.0
2012-07-05 11:55:00,49.3,49.31,49.24,49.25,72100.0,36.4205,36.4279,36.3762,36.3836,72100.0
2012-07-05 12:00:00,49.27,49.27,49.22,49.26,28200.0,36.3984,36.3984,36.3614,36.391,28200.0
2012-07-05 12:05:00,49.26,49.31,49.26,49.28,10000.0,36.391,36.4279,36.391,36.4058,10000.0
2012-07-05 12:10:00,49.27,49.34,49.26,49.3,33800.0,36.3984,36.4501,36.391,36.4205,33800.0
2012-07-05 12:15:00,49.29,49.32,49.27,49.3,33200.0,36.4132,36.4353,36.3984,36.4205,33200.0
2012-07-05 12:20:00,49.3,49.33,49.25,49.26,13500.0,36.4205,36.4427,36.3836,36.391,13500.0
2012-07-05 12:25:00,49.25,49.25,49.15,49.16,24400.0,36.3836,36.3836,36.3097,36.3171,24400.0
2012-07-05 12:30:00,49.17,49.17,49.1,49.1,18500.0,36.3245,36.3245,36.2728,36.2728,18500.0
2012-07-05 12:35:00,49.1,49.1,49.05,49.1,20300.0,36.2728,36.2728,36.2359,36.2728,20300.0
2012-07-05 12:40:00,49.09,49.16,49.07,49.15,25100.0,36.2654,36.3171,36.2506,36.3097,25100.0
2012-07-05 12:45:00,49.15,49.22,49.15,49.21,22000.0,36.3097,36.3614,36.3097,36.3541,22000.0
2012-07-05 12:50:00,49.21,49.22,49.17,49.19,15300.0,36.3541,36.3614,36.3245,36.3393,15300.0
2012-07-05 12:55:00,49.18,49.2,49.13,49.14,13200.0,36.3319,36.3467,36.295,36.3023,13200.0
2012-07-05 13:00:00,49.14,49.17,49.12,49.12,12500.0,36.3023,36.3245,36.2876,36.2876,12500.0
2012-07-05 13:05:00,49.13,49.19,49.13,49.18,26800.0,36.295,36.3393,36.295,36.3319,26800.0
2012-07-05 13:10:00,49.17,49.22,49.16,49.21,14100.0,36.3245,36.3614,36.3171,36.3541,14100.0
2012-07-05 13:15:00,49.19,49.21,49.17,49.2,15000.0,36.3393,36.3541,36.3245,36.3467,15000.0
2012-07-05 13:20:00,49.19,49.22,49.16,49.18,17000.0,36.3393,36.3614,36.3171,36.3319,17000.0
2012-07-05 13:25:00,49.19,49.22,49.18,49.21,12200.0,36.3393,36.3614,36.3319,36.3541,12200.0
2012-07-05 13:30:00,49.21,49.21,49.11,49.11,15800.0,36.3541,36.3541,36.2802,36.2802,15800.0
2012-07-05 13:35:00,49.12,49.12,49.06,49.06,14700.0,36.2876,36.2876,36.2432,36.2432,14700.0
2012-07-05 13:40:00,49.06,49.06,49.0,49.0,27300.0,36.2432,36.2432,36.1989,36.1989,27300.0
2012-07-05 13:45:00,49.0,49.15,49.0,49.13,34400.0,36.1989,36.3097,36.1989,36.295,34400.0
2012-07-05 13:50:00,49.13,49.16,49.1,49.14,15600.0,36.295,36.3171,36.2728,36.3023,15600.0
2012-07-05 13:55:00,49.15,49.17,49.12,49.12,8400.0,36.3097,36.3245,36.2876,36.2876,8400.0
2012-07-05 14:00:00,49.12,49.16,49.1,49.12,32100.0,36.2876,36.3171,36.2728,36.2876,32100.0
2012-07-05 14:05:00,49.13,49.16,49.12,49.15,21000.0,36.295,36.3171,36.2876,36.3097,21000.0
2012-07-05 14:10:00,49.16,49.21,49.16,49.2,13400.0,36.3171,36.3541,36.3171,36.3467,13400.0
2012-07-05 14:15:00,49.21,49.23,49.18,49.18,16600.0,36.3541,36.3688,36.3319,36.3319,16600.0
2012-07-05 14:20:00,49.18,49.19,49.15,49.18,21400.0,36.3319,36.3393,36.3097,36.3319,21400.0
2012-07-05 14:25:00,49.18,49.18,49.13,49.18,21200.0,36.3319,36.3319,36.295,36.3319,21200.0
2012-07-05 14:30:00,49.17,49.18,49.15,49.16,12200.0,36.3245,36.3319,36.3097,36.3171,12200.0
2012-07-05 14:35:00,49.16,49.16,49.13,49.13,9800.0,36.3171,36.3171,36.295,36.295,9800.0
2012-07-05 14:40:00,49.14,49.15,49.13,49.14,15400.0,36.3023,36.3097,36.295,36.3023,15400.0
2012-07-05 14:45:00,49.15,49.16,49.13,49.14,9900.0,36.3097,36.3171,36.295,36.3023,9900.0
2012-07-05 14:50:00,49.14,49.15,49.11,49.13,18900.0,36.3023,36.3097,36.2802,36.295,18900.0
2012-07-05 14:55:00,49.13,49.16,49.13,49.16,12300.0,36.295,36.3171,36.295,36.3171,12300.0
2012-07-05 15:00:00,49.16,49.17,49.13,49.14,30600.0,36.3171,36.3245,36.295,36.3023,30600.0
2012-07-05 15:05:00,49.14,49.17,49.14,49.16,30400.0,36.3023,36.3245,36.3023,36.3171,30400.0
2012-07-05 15:10:00,49.16,49.19,49.15,49.19,43100.0,36.3171,36.3393,36.3097,36.3393,43100.0
2012-07-05 15:15:00,49.18,49.19,49.08,49.1,34600.0,36.3319,36.3393,36.258,36.2728,34600.0
2012-07-05 15:20:00,49.1,49.11,49.01,49.06,48200.0,36.2728,36.2802,36.2063,36.2432,48200.0
2012-07-05 15:25:00,49.06,49.11,49.06,49.11,25600.0,36.2432,36.2802,36.2432,36.2802,25600.0
2012-07-05 15:30:00,49.11,49.13,49.08,49.09,52700.0,36.2802,36.295,36.258,36.2654,52700.0
2012-07-05 15:35:00,49.1,49.1,49.02,49.04,43000.0,36.2728,36.2728,36.2137,36.2285,43000.0
2012-07-05 15:40:00,49.04,49.12,49.03,49.07,52400.0,36.2285,36.2876,36.2211,36.2506,52400.0
2012-07-05 15:45:00,49.08,49.13,49.07,49.1,72900.0,36.258,36.295,36.2506,36.2728,72900.0
2012-07-05 15:50:00,49.11,49.12,49.05,49.08,67500.0,36.2802,36.2876,36.2359,36.258,67500.0
2012-07-05 15:55:00,49.09,49.12,49.02,49.05,199300.0,36.2654,36.2876,36.2137,36.2359,199300.0
2012-07-06 09:30:00,48.39,48.66,48.2,48.5,128100.0,35.7483,35.9477,35.6079,35.8295,128100.0
2012-07-06 09:35:00,48.47,48.48,48.25,48.25,46000.0,35.8074,35.8148,35.6449,35.6449,46000.0
2012-07-06 09:40:00,48.23,48.25,47.91,47.91,62100.0,35.6301,35.6449,35.3937,35.3937,62100.0
2012-07-06 09:45:00,47.92,48.1,47.89,48.0,55200.0,35.4011,35.534,35.3789,35.4602,55200.0
2012-07-06 09:50:00,47.99,48.17,47.95,48.17,57200.0,35.4528,35.5858,35.4232,35.5858,57200.0
2012-07-06 09:55:00,48.17,48.17,47.94,48.09,66100.0,35.5858,35.5858,35.4158,35.5267,66100.0
2012-07-06 10:00:00,48.07,48.18,48.03,48.17,38200.0,35.5119,35.5931,35.4823,35.5858,38200.0
2012-07-06 10:05:00,48.17,48.37,48.13,48.24,51800.0,35.5858,35.7335,35.5562,35.6375,51800.0
2012-07-06 10:10:00,48.22,48.53,48.17,48.37,92300.0,35.6227,35.8517,35.5858,35.7335,92300.0
2012-07-06 10:15:00,48.38,48.48,48.29,48.42,47100.0,35.7409,35.8148,35.6744,35.7704,47100.0
2012-07-06 10:20:00,48.43,48.61,48.41,48.57,47500.0,35.7778,35.9108,35.7631,35.8813,47500.0
2012-07-06 10:25:00,48.57,48.59,48.39,48.39,28600.0,35.8813,35.896,35.7483,35.7483,28600.0
2012-07-06 10:30:00,48.39,48.48,48.37,48.39,31600.0,35.7483,35.8148,35.7335,35.7483,31600.0
2012-07-06 10:35:00,48.36,48.5,48.31,48.48,33100.0,35.7261,35.8295,35.6892,35.8148,33100.0
2012-07-06 10:40:00,48.46,48.47,48.27,48.27,29400.0,35.8,35.8074,35.6596,35.6596,29400.0
2012-07-06 10:45:00,48.27,48.27,48.12,48.13,31100.0,35.6596,35.6596,35.5488,35.5562,31100.0
2012-07-06 10:50:00,48.13,48.2,48.05,48.18,26400.0,35.5562,35.6079,35.4971,35.5931,26400.0
2012-07-06 10:55:00,48.19,48.21,48.15,48.17,23300.0,35.6005,35.6153,35.571,35.5858,23300.0
2012-07-06 11:00:00,48.16,48.16,47.99,48.02,55900.0,35.5784,35.5784,35.4528,35.4749,55900.0
2012-07-06 11:05:00,48.01,48.1,48.0,48.1,20900.0,35.4676,35.534,35.4602,35.534,20900.0
2012-07-06 11:10:00,48.08,48.11,47.99,47.99,23800.0,35.5193,35.5414,35.4528,35.4528,23800.0
2012-07-06 11:15:00,47.98,47.99,47.9,47.93,32200.0,35.4454,35.4528,35.3863,35.4085,32200.0
2012-07-06 11:20:00,47.92,47.98,47.89,47.92,41800.0,35.4011,35.4454,35.3789,35.4011,41800.0
2012-07-06 11:25:00,47.94,47.94,47.86,47.86,24800.0,35.4158,35.4158,35.3567,35.3567,24800.0
2012-07-06 11:30:00,47.86,47.87,47.7,47.71,49900.0,35.3567,35.3641,35.2385,35.2459,49900.0
2012-07-06 11:35:00,47.71,47.86,47.7,47.85,24800.0,35.2459,35.3567,35.2385,35.3494,24800.0
2012-07-06 11:40:00,47.84,47.89,47.8,47.81,24800.0,35.342,35.3789,35.3124,35.3198,24800.0
2012-07-06 11:45:00,47.81,47.84,47.76,47.79,39800.0,35.3198,35.342,35.2829,35.305,39800.0
2012-07-06 11:50:00,47.79,47.8,47.72,47.74,27400.0,35.305,35.3124,35.2533,35.2681,27400.0
2012-07-06 11:55:00,47.74,47.79,47.72,47.76,24300.0,35.2681,35.305,35.2533,35.2829,24300.0
2012-07-06 12:00:00,47.76,47.81,47.75,47.81,15500.0,35.2829,35.3198,35.2755,35.3198,15500.0
2012-07-06 12:05:00,47.82,47.84,47.75,47.75,24300.0,35.3272,35.342,35.2755,35.2755,24300.0
2012-07-06 12:10:00,47.75,47.75,47.58,47.59,75300.0,35.2755,35.2755,35.1499,35.1573,75300.0
2012-07-06 12:15:00,47.59,47.67,47.58,47.67,24900.0,35.1573,35.2164,35.1499,35.2164,24900.0
2012-07-06 12:20:00,47.67,47.7,47.65,47.67,13400.0,35.2164,35.2385,35.2016,35.2164,13400.0
2012-07-06 12:25:00,47.68,47.74,47.62,47.73,21600.0,35.2238,35.2681,35.1794,35.2607,21600.0
2012-07-06 12:30:00,47.73,47.76,47.65,47.65,21900.0,35.2607,35.2829,35.2016,35.2016,21900.0
2012-07-06 12:35:00,47.65,47.69,47.59,47.6,53000.0,35.2016,35.2312,35.1573,35.1647,53000.0
2012-07-06 12:40:00,47.61,47.65,47.6,47.63,23200.0,35.1721,35.2016,35.1647,35.1868,23200.0
2012-07-06 12:45:00,47.63,47.65,47.57,47.63,31100.0,35.1868,35.2016,35.1425,35.1868,31100.0
2012-07-06 12:50:00,47.62,47.68,47.61,47.68,42800.0,35.1794,35.2238,35.1721,35.2238,42800.0
2012-07-06 12:55:00,47.67,47.7,47.59,47.61,27100.0,35.2164,35.2385,35.1573,35.1721,27100.0
2012-07-06 13:00:00,47.62,47.65,47.56,47.63,26100.0,35.1794,35.2016,35.1351,35.1868,26100.0
2012-07-06 13:05:00,47.66,47.66,47.56,47.6,23800.0,35.209,35.209,35.1351,35.1647,23800.0
2012-07-06 13:10:00,47.59,47.7,47.59,47.65,36300.0,35.1573,35.2385,35.1573,35.2016,36300.0
2012-07-06 13:15:00,47.65,47.73,47.6,47.73,21700.0,35.2016,35.2607,35.1647,35.2607,21700.0
2012-07-06 13:20:00,47.73,47.78,47.72,47.72,15000.0,35.2607,35.2976,35.2533,35.2533,15000.0
2012-07-06 13:25:00,47.72,47.8,47.72,47.79,18000.0,35.2533,35.3124,35.2533,35.305,18000.0
2012-07-06 13:30:00,47.78,47.8,47.76,47.77,16500.0,35.2976,35.3124,35.2829,35.2903,16500.0
2012-07-06 13:35:00,47.77,47.77,47.72,47.76,14400.0,35.2903,35.2903,35.2533,35.2829,14400.0
2012-07-06 13:40:00,47.77,47.78,47.75,47.75,13700.0,35.2903,35.2976,35.2755,35.2755,13700.0
2012-07-06 13:45:00,47.76,47.77,47.74,47.77,21200.0,35.2829,35.2903,35.2681,35.2903,21200.0
2012-07-06 13:50:00,47.77,47.78,47.7,47.71,27800.0,35.2903,35.2976,35.2385,35.2459,27800.0
2012-07-06 13:55:00,47.7,47.72,47.68,47.71,20800.0,35.2385,35.2533,35.2238,35.2459,20800.0
2012-07-06 14:00:00,47.7,47.76,47.69,47.76,11500.0,35.2385,35.2829,35.2312,35.2829,11500.0
2012-07-06 14:05:00,47.75,47.75,47.7,47.71,22000.0,35.2755,35.2755,35.2385,35.2459,22000.0
2012-07-06 14:10:00,47.71,47.76,47.71,47.76,12600.0,35.2459,35.2829,35.2459,35.2829,12600.0
2012-07-06 14:15:00,47.76,47.76,47.72,47.72,17700.0,35.2829,35.2829,35.2533,35.2533,17700.0
2012-07-06 14:20:00,47.72,47.73,47.69,47.69,25000.0,35.2533,35.2607,35.2312,35.2312,25000.0
2012-07-06 14:25:00,47.69,47.73,47.68,47.72,20200.0,35.2312,35.2607,35.2238,35.2533,20200.0
2012-07-06 14:30:00,47.71,47.79,47.71,47.75,37600.0,35.2459,35.305,35.2459,35.2755,37600.0
2012-07-06 14:35:00,47.74,47.8,47.72,47.8,27200.0,35.2681,35.3124,35.2533,35.3124,27200.0
2012-07-06 14:40:00,47.79,47.84,47.77,47.82,29400.0,35.305,35.342,35.2903,35.3272,29400.0
2012-07-06 14:45:00,47.82,47.84,47.8,47.81,24300.0,35.3272,35.342,35.3124,35.3198,24300.0
2012-07-06 14:50:00,47.82,47.89,47.81,47.86,32100.0,35.3272,35.3789,35.3198,35.3567,32100.0
2012-07-06 14:55:00,47.85,47.92,47.85,47.91,30600.0,35.3494,35.4011,35.3494,35.3937,30600.0
2012-07-06 15:00:00,47.91,47.91,47.88,47.9,30700.0,35.3937,35.3937,35.3715,35.3863,30700.0
2012-07-06 15:05:00,47.91,47.98,47.91,47.96,48500.0,35.3937,35.4454,35.3937,35.4306,48500.0
2012-07-06 15:10:00,47.97,47.97,47.91,47.94,46100.0,35.438,35.438,35.3937,35.4158,46100.0
2012-07-06 15:15:00,47.95,48.03,47.93,48.01,50600.0,35.4232,35.4823,35.4085,35.4676,50600.0
2012-07-06 15:20:00,48.02,48.02,47.91,47.93,33300.0,35.4749,35.4749,35.3937,35.4085,33300.0
2012-07-06 15:25:00,47.94,47.97,47.9,47.95,33600.0,35.4158,35.438,35.3863,35.4232,33600.0
2012-07-06 15:30:00,47.96,48.01,47.95,47.98,71800.0,35.4306,35.4676,35.4232,35.4454,71800.0
2012-07-06 15:35:00,48.0,48.02,47.96,47.98,50000.0,35.4602,35.4749,35.4306,35.4454,50000.0
2012-07-06 15:40:00,47.98,47.99,47.91,47.99,78100.0,35.4454,35.4528,35.3937,35.4528,78100.0
2012-07-06 15:45:00,47.98,48.02,47.94,47.96,100500.0,35.4454,35.4749,35.4158,35.4306,100500.0
2012-07-06 15:50:00,47.96,48.03,47.94,48.01,112900.0,35.4306,35.4823,35.4158,35.4676,112900.0
2012-07-06 15:55:00,48.02,48.05,47.91,47.92,296000.0,35.4749,35.4971,35.3937,35.4011,296000.0
2012-07-09 09:30:00,47.8,48.09,47.78,47.92,77100.0,35.3124,35.5267,35.2976,35.4011,77100.0
2012-07-09 09:35:00,47.91,47.91,47.56,47.59,72800.0,35.3937,35.3937,35.1351,35.1573,72800.0
2012-07-09 09:40:00,47.6,47.72,47.39,47.68,90700.0,35.1647,35.2533,35.0095,35.2238,90700.0
2012-07-09 09:45:00,47.7,47.86,47.62,47.83,48000.0,35.2385,35.3567,35.1794,35.3346,48000.0
2012-07-09 09:50:00,47.82,47.93,47.77,47.81,43900.0,35.3272,35.4085,35.2903,35.3198,43900.0
2012-07-09 09:55:00,47.81,47.81,47.67,47.7,30300.0,35.3198,35.3198,35.2164,35.2385,30300.0
2012-07-09 10:00:00,47.7,47.76,47.62,47.72,54500.0,35.2385,35.2829,35.1794,35.2533,54500.0
2012-07-09 10:05:00,47.73,47.8,47.68,47.77,39600.0,35.2607,35.3124,35.2238,35.2903,39600.0
2012-07-09 10:10:00,47.76,47.82,47.73,47.79,37200.0,35.2829,35.3272,35.2607,35.305,37200.0
2012-07-09 10:15:00,47.79,47.81,47.71,47.71,29100.0,35.305,35.3198,35.2459,35.2459,29100.0
2012-07-09 10:20:00,47.72,47.72,47.59,47.59,43700.0,35.2533,35.2533,35.1573,35.1573,43700.0
2012-07-09 10:25:00,47.61,47.67,47.49,47.49,56600.0,35.1721,35.2164,35.0834,35.0834,56600.0
2012-07-09 10:30:00,47.49,47.52,47.46,47.5,28900.0,35.0834,35.1056,35.0612,35.0908,28900.0
2012-07-09 10:35:00,47.5,47.74,47.47,47.73,72800.0,35.0908,35.2681,35.0686,35.2607,72800.0
2012-07-09 10:40:00,47.72,47.73,47.64,47.64,43300.0,35.2533,35.2607,35.1942,35.1942,43300.0
2012-07-09 10:45:00,47.64,47.74,47.63,47.73,35600.0,35.1942,35.2681,35.1868,35.2607,35600.0
2012-07-09 10:50:00,47.73,47.77,47.57,47.66,60900.0,35.2607,35.2903,35.1425,35.209,60900.0
2012-07-09 10:55:00,47.65,47.65,47.55,47.58,38300.0,35.2016,35.2016,35.1277,35.1499,38300.0
2012-07-09 11:00:00,47.57,47.59,47.5,47.56,44100.0,35.1425,35.1573,35.0908,35.1351,44100.0
2012-07-09 11:05:00,47.56,47.56,47.51,47.53,13300.0,35.1351,35.1351,35.0982,35.113,13300.0
2012-07-09 11:10:00,47.52,47.52,47.47,47.5,25700.0,35.1056,35.1056,35.0686,35.0908,25700.0
2012-07-09 11:15:00,47.5,47.52,47.49,47.52,31600.0,35.0908,35.1056,35.0834,35.1056,31600.0
2012-07-09 11:20:00,47.51,47.56,47.51,47.54,31000.0,35.0982,35.1351,35.0982,35.1203,31000.0
2012-07-09 11:25:00,47.54,47.55,47.49,47.51,22100.0,35.1203,35.1277,35.0834,35.0982,22100.0
2012-07-09 11:30:00,47.51,47.54,47.48,47.5,40100.0,35.0982,35.1203,35.076,35.0908,40100.0
2012-07-09 11:35:00,47.5,47.53,47.49,47.52,33200.0,35.0908,35.113,35.0834,35.1056,33200.0
2012-07-09 11:40:00,47.51,47.61,47.51,47.61,63600.0,35.0982,35.1721,35.0982,35.1721,63600.0
2012-07-09 11:45:00,47.61,47.69,47.6,47.66,72600.0,35.1721,35.2312,35.1647,35.209,72600.0
2012-07-09 11:50:00,47.66,47.67,47.63,47.67,31100.0,35.209,35.2164,35.1868,35.2164,31100.0
2012-07-09 11:55:00,47.67,47.7,47.58,47.58,20400.0,35.2164,35.2385,35.1499,35.1499,20400.0
2012-07-09 12:00:00,47.58,47.58,47.54,47.55,24000.0,35.1499,35.1499,35.1203,35.1277,24000.0
2012-07-09 12:05:00,47.55,47.63,47.53,47.63,34300.0,35.1277,35.1868,35.113,35.1868,34300.0
2012-07-09 12:10:00,47.63,47.65,47.58,47.58,17000.0,35.1868,35.2016,35.1499,35.1499,17000.0
2012-07-09 12:15:00,47.6,47.6,47.52,47.58,28600.0,35.1647,35.1647,35.1056,35.1499,28600.0
2012-07-09 12:20:00,47.58,47.65,47.58,47.61,18300.0,35.1499,35.2016,35.1499,35.1721,18300.0
2012-07-09 12:25:00,47.61,47.63,47.56,47.56,29200.0,35.1721,35.1868,35.1351,35.1351,29200.0
2012-07-09 12:30:00,47.57,47.66,47.57,47.62,38700.0,35.1425,35.209,35.1425,35.1794,38700.0
2012-07-09 12:35:00,47.62,47.62,47.54,47.56,22200.0,35.1794,35.1794,35.1203,35.1351,22200.0
2012-07-09 12:40:00,47.55,47.59,47.53,47.58,17100.0,35.1277,35.1573,35.113,35.1499,17100.0
2012-07-09 12:45:00,47.57,47.62,47.55,47.59,24600.0,35.1425,35.1794,35.1277,35.1573,24600.0
2012-07-09 12:50:00,47.6,47.66,47.59,47.6,15700.0,35.1647,35.209,35.1573,35.1647,15700.0
2012-07-09 12:55:00,47.6,47.6,47.51,47.52,21100.0,35.1647,35.1647,35.0982,35.1056,21100.0
2012-07-09 13:00:00,47.52,47.55,47.49,47.52,35900.0,35.1056,35.1277,35.0834,35.1056,35900.0
2012-07-09 13:05:00,47.51,47.54,47.48,47.52,22000.0,35.0982,35.1203,35.076,35.1056,22000.0
2012-07-09 13:10:00,47.54,47.56,47.5,47.53,25700.0,35.1203,35.1351,35.0908,35.113,25700.0
2012-07-09 13:15:00,47.53,47.61,47.52,47.6,29200.0,35.113,35.1721,35.1056,35.1647,29200.0
2012-07-09 13:20:00,47.61,47.76,47.61,47.74,25200.0,35.1721,35.2829,35.1721,35.2681,25200.0
2012-07-09 13:25:00,47.74,47.85,47.73,47.84,26700.0,35.2681,35.3494,35.2607,35.342,26700.0
2012-07-09 13:30:00,47.83,47.91,47.83,47.91,50400.0,35.3346,35.3937,35.3346,35.3937,50400.0
2012-07-09 13:35:00,47.91,48.02,47.9,48.02,33000.0,35.3937,35.4749,35.3863,35.4749,33000.0
2012-07-09 13:40:00,48.02,48.06,48.01,48.06,23000.0,35.4749,35.5045,35.4676,35.5045,23000.0
2012-07-09 13:45:00,48.06,48.07,47.93,47.93,31100.0,35.5045,35.5119,35.4085,35.4085,31100.0
2012-07-09 13:50:00,47.93,47.95,47.89,47.94,18700.0,35.4085,35.4232,35.3789,35.4158,18700.0
2012-07-09 13:55:00,47.95,47.95,47.88,47.88,13800.0,35.4232,35.4232,35.3715,35.3715,13800.0
2012-07-09 14:00:00,47.9,47.98,47.86,47.95,23900.0,35.3863,35.4454,35.3567,35.4232,23900.0
2012-07-09 14:05:00,47.94,47.99,47.92,47.98,21000.0,35.4158,35.4528,35.4011,35.4454,21000.0
2012-07-09 14:10:00,47.97,47.97,47.83,47.83,32800.0,35.438,35.438,35.3346,35.3346,32800.0
2012-07-09 14:15:00,47.85,47.85,47.75,47.76,24100.0,35.3494,35.3494,35.2755,35.2829,24100.0
2012-07-09 14:20:00,47.75,47.8,47.7,47.79,39700.0,35.2755,35.3124,35.2385,35.305,39700.0
2012-07-09 14:25:00,47.78,47.78,47.73,47.74,37400.0,35.2976,35.2976,35.2607,35.2681,37400.0
2012-07-09 14:30:00,47.75,47.82,47.73,47.81,21800.0,35.2755,35.3272,35.2607,35.3198,21800.0
2012-07-09 14:35:00,47.8,47.82,47.78,47.8,10300.0,35.3124,35.3272,35.2976,35.3124,10300.0
2012-07-09 14:40:00,47.81,47.86,47.79,47.86,28300.0,35.3198,35.3567,35.305,35.3567,28300.0
2012-07-09 14:45:00,47.87,47.87,47.81,47.84,48000.0,35.3641,35.3641,35.3198,35.342,48000.0
2012-07-09 14:50:00,47.84,47.85,47.8,47.8,28900.0,35.342,35.3494,35.3124,35.3124,28900.0
2012-07-09 14:55:00,47.81,47.87,47.78,47.87,20100.0,35.3198,35.3641,35.2976,35.3641,20100.0
2012-07-09 15:00:00,47.87,47.91,47.86,47.91,27700.0,35.3641,35.3937,35.3567,35.3937,27700.0
2012-07-09 15:05:00,47.91,47.94,47.87,47.87,24500.0,35.3937,35.4158,35.3641,35.3641,24500.0
2012-07-09 15:10:00,47.87,47.9,47.86,47.86,22500.0,35.3641,35.3863,35.3567,35.3567,22500.0
2012-07-09 15:15:00,47.84,47.84,47.76,47.78,49200.0,35.342,35.342,35.2829,35.2976,49200.0
2012-07-09 15:20:00,47.79,47.81,47.74,47.81,69700.0,35.305,35.3198,35.2681,35.3198,69700.0
2012-07-09 15:25:00,47.82,47.83,47.76,47.79,62100.0,35.3272,35.3346,35.2829,35.305,62100.0
2012-07-09 15:30:00,47.8,47.86,47.74,47.82,72100.0,35.3124,35.3567,35.2681,35.3272,72100.0
2012-07-09 15:35:00,47.83,47.83,47.75,47.8,50100.0,35.3346,35.3346,35.2755,35.3124,50100.0
2012-07-09 15:40:00,47.81,47.85,47.8,47.85,51400.0,35.3198,35.3494,35.3124,35.3494,51400.0
2012-07-09 15:45:00,47.86,47.93,47.85,47.91,86100.0,35.3567,35.4085,35.3494,35.3937,86100.0
2012-07-09 15:50:00,47.91,47.96,47.89,47.96,140300.0,35.3937,35.4306,35.3789,35.4306,140300.0
2012-07-09 15:55:00,47.95,47.97,47.72,47.74,481700.0,35.4232,35.438,35.2533,35.2681,481700.0
2012-07-10 09:30:00,47.98,48.3,47.92,48.23,141100.0,35.4454,35.6818,35.4011,35.6301,141100.0
2012-07-10 09:35:00,48.26,48.34,48.09,48.12,48900.0,35.6522,35.7113,35.5267,35.5488,48900.0
2012-07-10 09:40:00,48.1,48.17,47.98,48.02,38000.0,35.534,35.5858,35.4454,35.4749,38000.0
2012-07-10 09:45:00,48.02,48.09,47.96,47.97,24900.0,35.4749,35.5267,35.4306,35.438,24900.0
2012-07-10 09:50:00,47.99,48.01,47.87,47.87,49500.0,35.4528,35.4676,35.3641,35.3641,49500.0
2012-07-10 09:55:00,47.87,47.89,47.74,47.78,46100.0,35.3641,35.3789,35.2681,35.2976,46100.0
2012-07-10 10:00:00,47.79,47.81,47.65,47.71,49900.0,35.305,35.3198,35.2016,35.2459,49900.0
2012-07-10 10:05:00,47.69,47.72,47.62,47.7,41000.0,35.2312,35.2533,35.1794,35.2385,41000.0
2012-07-10 10:10:00,47.7,47.81,47.62,47.73,58800.0,35.2385,35.3198,35.1794,35.2607,58800.0
2012-07-10 10:15:00,47.71,47.81,47.69,47.7,36900.0,35.2459,35.3198,35.2312,35.2385,36900.0
2012-07-10 10:20:00,47.71,47.72,47.55,47.7,40700.0,35.2459,35.2533,35.1277,35.2385,40700.0
2012-07-10 10:25:00,47.69,47.69,47.6,47.65,15800.0,35.2312,35.2312,35.1647,35.2016,15800.0
2012-07-10 10:30:00,47.65,47.7,47.58,47.6,30900.0,35.2016,35.2385,35.1499,35.1647,30900.0
2012-07-10 10:35:00,47.61,47.61,47.41,47.45,82600.0,35.1721,35.1721,35.0243,35.0539,82600.0
2012-07-10 10:40:00,47.43,47.55,47.41,47.53,28300.0,35.0391,35.1277,35.0243,35.113,28300.0
2012-07-10 10:45:00,47.53,47.65,47.44,47.61,41700.0,35.113,35.2016,35.0465,35.1721,41700.0
2012-07-10 10:50:00,47.58,47.67,47.54,47.59,29500.0,35.1499,35.2164,35.1203,35.1573,29500.0
2012-07-10 10:55:00,47.58,47.6,47.49,47.54,26400.0,35.1499,35.1647,35.0834,35.1203,26400.0
2012-07-10 11:00:00,47.55,47.56,47.41,47.43,43200.0,35.1277,35.1351,35.0243,35.0391,43200.0
2012-07-10 11:05:00,47.44,47.48,47.43,47.43,33500.0,35.0465,35.076,35.0391,35.0391,33500.0
2012-07-10 11:10:00,47.43,47.46,47.31,47.4,61600.0,35.0391,35.0612,34.9504,35.0169,61600.0
2012-07-10 11:15:00,47.4,47.4,47.31,47.34,29400.0,35.0169,35.0169,34.9504,34.9726,29400.0
2012-07-10 11:20:00,47.35,47.49,47.35,47.48,26200.0,34.98,35.0834,34.98,35.076,26200.0
2012-07-10 11:25:00,47.49,47.5,47.36,47.36,33700.0,35.0834,35.0908,34.9874,34.9874,33700.0
2012-07-10 11:30:00,47.36,47.36,47.3,47.31,39800.0,34.9874,34.9874,34.943,34.9504,39800.0
2012-07-10 11:35:00,47.31,47.32,47.25,47.27,49400.0,34.9504,34.9578,34.9061,34.9209,49400.0
2012-07-10 11:40:00,47.26,47.27,47.16,47.21,59800.0,34.9135,34.9209,34.8396,34.8766,59800.0
2012-07-10 11:45:00,47.2,47.29,47.16,47.29,25200.0,34.8692,34.9357,34.8396,34.9357,25200.0
2012-07-10 11:50:00,47.3,47.41,47.3,47.39,37600.0,34.943,35.0243,34.943,35.0095,37600.0
2012-07-10 11:55:00,47.37,47.5,47.36,47.46,40800.0,34.9948,35.0908,34.9874,35.0612,40800.0
2012-07-10 12:00:00,47.47,47.5,47.41,47.45,18700.0,35.0686,35.0908,35.0243,35.0539,18700.0
2012-07-10 12:05:00,47.44,47.44,47.38,47.43,19900.0,35.0465,35.0465,35.0021,35.0391,19900.0
2012-07-10 12:10:00,47.44,47.44,47.37,47.41,16500.0,35.0465,35.0465,34.9948,35.0243,16500.0
2012-07-10 12:15:00,47.42,47.42,47.33,47.36,21100.0,35.0317,35.0317,34.9652,34.9874,21100.0
2012-07-10 12:20:00,47.35,47.39,47.32,47.36,12500.0,34.98,35.0095,34.9578,34.9874,12500.0
2012-07-10 12:25:00,47.35,47.36,47.25,47.26,13900.0,34.98,34.9874,34.9061,34.9135,13900.0
2012-07-10 12:30:00,47.26,47.36,47.25,47.36,12700.0,34.9135,34.9874,34.9061,34.9874,12700.0
2012-07-10 12:35:00,47.36,47.46,47.36,47.45,38200.0,34.9874,35.0612,34.9874,35.0539,38200.0
2012-07-10 12:40:00,47.45,47.47,47.41,47.42,20700.0,35.0539,35.0686,35.0243,35.0317,20700.0
2012-07-10 12:45:00,47.41,47.42,47.31,47.31,15100.0,35.0243,35.0317,34.9504,34.9504,15100.0
2012-07-10 12:50:00,47.32,47.43,47.3,47.41,23800.0,34.9578,35.0391,34.943,35.0243,23800.0
2012-07-10 12:55:00,47.39,47.4,47.27,47.29,19100.0,35.0095,35.0169,34.9209,34.9357,19100.0
2012-07-10 13:00:00,47.31,47.36,47.29,47.29,27100.0,34.9504,34.9874,34.9357,34.9357,27100.0
2012-07-10 13:05:00,47.29,47.33,47.29,47.32,16300.0,34.9357,34.9652,34.9357,34.9578,16300.0
2012-07-10 13:10:00,47.32,47.34,47.26,47.34,15300.0,34.9578,34.9726,34.9135,34.9726,15300.0
2012-07-10 13:15:00,47.34,47.42,47.33,47.42,23000.0,34.9726,35.0317,34.9652,35.0317,23000.0
2012-07-10 13:20:00,47.42,47.43,47.33,47.36,22600.0,35.0317,35.0391,34.9652,34.9874,22600.0
2012-07-10 13:25:00,47.35,47.38,47.33,47.37,26700.0,34.98,35.0021,34.9652,34.9948,26700.0
2012-07-10 13:30:00,47.38,47.38,47.29,47.34,31200.0,35.0021,35.0021,34.9357,34.9726,31200.0
2012-07-10 13:35:00,47.33,47.37,47.32,47.35,12400.0,34.9652,34.9948,34.9578,34.98,12400.0
2012-07-10 13:40:00,47.36,47.37,47.29,47.33,12600.0,34.9874,34.9948,34.9357,34.9652,12600.0
2012-07-10 13:45:00,47.32,47.32,47.19,47.19,42500.0,34.9578,34.9578,34.8618,34.8618,42500.0
2012-07-10 13:50:00,47.19,47.22,47.16,47.19,24400.0,34.8618,34.8839,34.8396,34.8618,24400.0
2012-07-10 13:55:00,47.19,47.26,47.17,47.23,27400.0,34.8618,34.9135,34.847,34.8913,27400.0
2012-07-10 14:00:00,47.24,47.27,47.22,47.23,24000.0,34.8987,34.9209,34.8839,34.8913,24000.0
2012-07-10 14:05:00,47.24,47.24,47.21,47.21,16200.0,34.8987,34.8987,34.8766,34.8766,16200.0
2012-07-10 14:10:00,47.21,47.21,47.13,47.13,32100.0,34.8766,34.8766,34.8175,34.8175,32100.0
2012-07-10 14:15:00,47.13,47.13,47.01,47.04,74200.0,34.8175,34.8175,34.7288,34.751,74200.0
2012-07-10 14:20:00,47.03,47.03,46.87,46.88,67400.0,34.7436,34.7436,34.6254,34.6328,67400.0
2012-07-10 14:25:00,46.87,46.88,46.74,46.78,57200.0,34.6254,34.6328,34.5293,34.5589,57200.0
2012-07-10 14:30:00,46.78,46.78,46.66,46.72,79300.0,34.5589,34.5589,34.4702,34.5146,79300.0
2012-07-10 14:35:00,46.72,46.8,46.7,46.76,48000.0,34.5146,34.5737,34.4998,34.5441,48000.0
2012-07-10 14:40:00,46.77,46.79,46.7,46.73,47200.0,34.5515,34.5663,34.4998,34.522,47200.0
2012-07-10 14:45:00,46.72,46.77,46.71,46.76,41300.0,34.5146,34.5515,34.5072,34.5441,41300.0
2012-07-10 14:50:00,46.76,46.82,46.73,46.77,41200.0,34.5441,34.5884,34.522,34.5515,41200.0
2012-07-10 14:55:00,46.76,46.81,46.72,46.75,48500.0,34.5441,34.5811,34.5146,34.5367,48500.0
2012-07-10 15:00:00,46.74,46.89,46.74,46.89,38000.0,34.5293,34.6402,34.5293,34.6402,38000.0
2012-07-10 15:05:00,46.9,46.97,46.89,46.94,45200.0,34.6475,34.6993,34.6402,34.6771,45200.0
2012-07-10 15:10:00,46.94,46.95,46.8,46.83,38800.0,34.6771,34.6845,34.5737,34.5958,38800.0
2012-07-10 15:15:00,46.83,46.88,46.76,46.84,39400.0,34.5958,34.6328,34.5441,34.6032,39400.0
2012-07-10 15:20:00,46.85,46.87,46.73,46.79,53400.0,34.6106,34.6254,34.522,34.5663,53400.0
2012-07-10 15:25:00,46.79,46.86,46.6,46.6,90900.0,34.5663,34.618,34.4259,34.4259,90900.0
2012-07-10 15:30:00,46.6,46.64,46.52,46.55,84300.0,34.4259,34.4555,34.3668,34.389,84300.0
2012-07-10 15:35:00,46.54,46.54,46.45,46.45,130300.0,34.3816,34.3816,34.3151,34.3151,130300.0
2012-07-10 15:40:00,46.45,46.45,46.31,46.4,182100.0,34.3151,34.3151,34.2117,34.2782,182100.0
2012-07-10 15:45:00,46.4,46.53,46.38,46.41,236600.0,34.2782,34.3742,34.2634,34.2855,236600.0
2012-07-10 15:50:00,46.41,46.55,46.4,46.54,372500.0,34.2855,34.389,34.2782,34.3816,372500.0
2012-07-10 15:55:00,46.53,46.6,46.4,46.42,610700.0,34.3742,34.4259,34.2782,34.2929,610700.0
2012-07-11 09:30:00,46.25,46.27,46.05,46.15,149300.0,34.1673,34.1821,34.0196,34.0935,149300.0
2012-07-11 09:35:00,46.17,46.17,45.82,45.92,182100.0,34.1082,34.1082,33.8497,33.9236,182100.0
2012-07-11 09:40:00,45.9,45.98,45.78,45.85,113500.0,33.9088,33.9679,33.8201,33.8718,113500.0
2012-07-11 09:45:00,45.86,46.0,45.8,45.92,110600.0,33.8792,33.9827,33.8349,33.9236,110600.0
2012-07-11 09:50:00,45.9,46.08,45.87,45.91,174400.0,33.9088,34.0418,33.8866,33.9162,174400.0
2012-07-11 09:55:00,45.89,46.01,45.81,45.94,79500.0,33.9014,33.99,33.8423,33.9383,79500.0
2012-07-11 10:00:00,45.95,46.09,45.89,46.01,123800.0,33.9457,34.0491,33.9014,33.99,123800.0
2012-07-11 10:05:00,46.01,46.04,45.96,45.96,109300.0,33.99,34.0122,33.9531,33.9531,109300.0
2012-07-11 10:10:00,45.98,46.07,45.97,46.02,90000.0,33.9679,34.0344,33.9605,33.9974,90000.0
2012-07-11 10:15:00,46.01,46.11,45.98,46.05,71900.0,33.99,34.0639,33.9679,34.0196,71900.0
2012-07-11 10:20:00,46.05,46.05,45.83,45.83,139200.0,34.0196,34.0196,33.8571,33.8571,139200.0
2012-07-11 10:25:00,45.84,45.88,45.7,45.71,90900.0,33.8645,33.894,33.761,33.7684,90900.0
2012-07-11 10:30:00,45.72,45.76,45.65,45.69,93900.0,33.7758,33.8054,33.7241,33.7536,93900.0
2012-07-11 10:35:00,45.69,45.83,45.69,45.77,77700.0,33.7536,33.8571,33.7536,33.8127,77700.0
2012-07-11 10:40:00,45.77,45.91,45.73,45.91,44900.0,33.8127,33.9162,33.7832,33.9162,44900.0
2012-07-11 10:45:00,45.91,45.94,45.86,45.92,51600.0,33.9162,33.9383,33.8792,33.9236,51600.0
2012-07-11 10:50:00,45.93,45.98,45.85,45.86,78600.0,33.9309,33.9679,33.8718,33.8792,78600.0
2012-07-11 10:55:00,45.87,45.9,45.83,45.89,26300.0,33.8866,33.9088,33.8571,33.9014,26300.0
2012-07-11 11:00:00,45.88,45.92,45.83,45.9,47600.0,33.894,33.9236,33.8571,33.9088,47600.0
2012-07-11 11:05:00,45.91,46.04,45.88,46.02,59400.0,33.9162,34.0122,33.894,33.9974,59400.0
2012-07-11 11:10:00,46.02,46.02,45.91,45.93,31800.0,33.9974,33.9974,33.9162,33.9309,31800.0
2012-07-11 11:15:00,45.93,46.02,45.91,45.91,33300.0,33.9309,33.9974,33.9162,33.9162,33300.0
2012-07-11 11:20:00,45.9,45.95,45.87,45.94,25200.0,33.9088,33.9457,33.8866,33.9383,25200.0
2012-07-11 11:25:00,45.94,46.0,45.77,45.85,106300.0,33.9383,33.9827,33.8127,33.8718,106300.0
2012-07-11 11:30:00,45.86,45.92,45.73,45.76,44100.0,33.8792,33.9236,33.7832,33.8054,44100.0
2012-07-11 11:35:00,45.77,45.92,45.76,45.89,45300.0,33.8127,33.9236,33.8054,33.9014,45300.0
2012-07-11 11:40:00,45.89,45.99,45.89,45.96,62300.0,33.9014,33.9753,33.9014,33.9531,62300.0
2012-07-11 11:45:00,45.97,46.0,45.94,45.98,60700.0,33.9605,33.9827,33.9383,33.9679,60700.0
2012-07-11 11:50:00,45.97,46.0,45.94,45.96,38300.0,33.9605,33.9827,33.9383,33.9531,38300.0
2012-07-11 11:55:00,45.96,46.0,45.92,45.95,39300.0,33.9531,33.9827,33.9236,33.9457,39300.0
2012-07-11 12:00:00,45.95,46.05,45.92,45.97,134200.0,33.9457,34.0196,33.9236,33.9605,134200.0
2012-07-11 12:05:00,45.96,46.07,45.95,45.95,113300.0,33.9531,34.0344,33.9457,33.9457,113300.0
2012-07-11 12:10:00,45.96,46.03,45.87,45.87,91000.0,33.9531,34.0048,33.8866,33.8866,91000.0
2012-07-11 12:15:00,45.88,45.96,45.87,45.93,33300.0,33.894,33.9531,33.8866,33.9309,33300.0
2012-07-11 12:20:00,45.93,45.95,45.9,45.93,32100.0,33.9309,33.9457,33.9088,33.9309,32100.0
2012-07-11 12:25:00,45.92,45.93,45.86,45.9,32800.0,33.9236,33.9309,33.8792,33.9088,32800.0
2012-07-11 12:30:00,45.91,45.97,45.91,45.95,49300.0,33.9162,33.9605,33.9162,33.9457,49300.0
2012-07-11 12:35:00,45.92,45.96,45.91,45.95,49000.0,33.9236,33.9531,33.9162,33.9457,49000.0
2012-07-11 12:40:00,45.94,45.96,45.92,45.95,45200.0,33.9383,33.9531,33.9236,33.9457,45200.0
2012-07-11 12:45:00,45.94,46.05,45.94,46.05,66600.0,33.9383,34.0196,33.9383,34.0196,66600.0
2012-07-11 12:50:00,46.03,46.07,46.0,46.0,56600.0,34.0048,34.0344,33.9827,33.9827,56600.0
2012-07-11 12:55:00,46.0,46.05,45.95,46.02,38600.0,33.9827,34.0196,33.9457,33.9974,38600.0
2012-07-11 13:00:00,46.03,46.05,45.99,46.0,43400.0,34.0048,34.0196,33.9753,33.9827,43400.0
2012-07-11 13:05:00,46.0,46.02,45.96,46.0,41800.0,33.9827,33.9974,33.9531,33.9827,41800.0
2012-07-11 13:10:00,46.01,46.03,45.98,45.99,52300.0,33.99,34.0048,33.9679,33.9753,52300.0
2012-07-11 13:15:00,46.0,46.02,45.95,45.95,28600.0,33.9827,33.9974,33.9457,33.9457,28600.0
2012-07-11 13:20:00,45.96,45.96,45.84,45.84,55600.0,33.9531,33.9531,33.8645,33.8645,55600.0
2012-07-11 13:25:00,45.84,45.89,45.82,45.87,33000.0,33.8645,33.9014,33.8497,33.8866,33000.0
2012-07-11 13:30:00,45.88,45.95,45.81,45.94,41200.0,33.894,33.9457,33.8423,33.9383,41200.0
2012-07-11 13:35:00,45.95,45.96,45.88,45.9,20600.0,33.9457,33.9531,33.894,33.9088,20600.0
2012-07-11 13:40:00,45.89,45.93,45.86,45.93,37400.0,33.9014,33.9309,33.8792,33.9309,37400.0
2012-07-11 13:45:00,45.93,45.93,45.89,45.91,35400.0,33.9309,33.9309,33.9014,33.9162,35400.0
2012-07-11 13:50:00,45.91,45.95,45.88,45.91,42800.0,33.9162,33.9457,33.894,33.9162,42800.0
2012-07-11 13:55:00,45.91,45.98,45.9,45.94,18100.0,33.9162,33.9679,33.9088,33.9383,18100.0
2012-07-11 14:00:00,45.94,46.06,45.83,45.9,310300.0,33.9383,34.027,33.8571,33.9088,310300.0
2012-07-11 14:05:00,45.88,45.98,45.87,45.92,144200.0,33.894,33.9679,33.8866,33.9236,144200.0
2012-07-11 14:10:00,45.9,45.96,45.86,45.9,109900.0,33.9088,33.9531,33.8792,33.9088,109900.0
2012-07-11 14:15:00,45.88,45.9,45.75,45.81,56600.0,33.894,33.9088,33.798,33.8423,56600.0
2012-07-11 14:20:00,45.81,45.85,45.71,45.72,52700.0,33.8423,33.8718,33.7684,33.7758,52700.0
2012-07-11 14:25:00,45.72,45.82,45.68,45.77,64000.0,33.7758,33.8497,33.7463,33.8127,64000.0
2012-07-11 14:30:00,45.75,45.75,45.65,45.72,55700.0,33.798,33.798,33.7241,33.7758,55700.0
2012-07-11 14:35:00,45.74,45.77,45.7,45.72,32000.0,33.7906,33.8127,33.761,33.7758,32000.0
2012-07-11 14:40:00,45.7,45.8,45.66,45.78,39900.0,33.761,33.8349,33.7315,33.8201,39900.0
2012-07-11 14:45:00,45.78,45.86,45.77,45.81,51100.0,33.8201,33.8792,33.8127,33.8423,51100.0
2012-07-11 14:50:00,45.81,45.84,45.75,45.76,38800.0,33.8423,33.8645,33.798,33.8054,38800.0
2012-07-11 14:55:00,45.75,45.82,45.75,45.79,26600.0,33.798,33.8497,33.798,33.8275,26600.0
2012-07-11 15:00:00,45.79,45.95,45.79,45.9,39700.0,33.8275,33.9457,33.8275,33.9088,39700.0
2012-07-11 15:05:00,45.91,45.96,45.9,45.95,37100.0,33.9162,33.9531,33.9088,33.9457,37100.0
2012-07-11 15:10:00,45.95,45.96,45.85,45.87,23700.0,33.9457,33.9531,33.8718,33.8866,23700.0
2012-07-11 15:15:00,45.88,45.89,45.76,45.87,44200.0,33.894,33.9014,33.8054,33.8866,44200.0
2012-07-11 15:20:00,45.86,45.87,45.79,45.82,51100.0,33.8792,33.8866,33.8275,33.8497,51100.0
2012-07-11 15:25:00,45.82,45.82,45.68,45.7,73300.0,33.8497,33.8497,33.7463,33.761,73300.0
2012-07-11 15:30:00,45.7,45.8,45.69,45.79,68400.0,33.761,33.8349,33.7536,33.8275,68400.0
2012-07-11 15:35:00,45.79,45.83,45.76,45.82,68100.0,33.8275,33.8571,33.8054,33.8497,68100.0
2012-07-11 15:40:00,45.82,45.95,45.79,45.94,78000.0,33.8497,33.9457,33.8275,33.9383,78000.0
2012-07-11 15:45:00,45.94,46.05,45.94,46.04,118600.0,33.9383,34.0196,33.9383,34.0122,118600.0
2012-07-11 15:50:00,46.04,46.12,46.02,46.1,127900.0,34.0122,34.0713,33.9974,34.0565,127900.0
2012-07-11 15:55:00,46.09,46.12,45.99,45.99,341000.0,34.0491,34.0713,33.9753,33.9753,341000.0
2012-07-12 09:30:00,45.45,45.61,45.27,45.5,157100.0,33.5763,33.6945,33.4434,33.6133,157100.0
2012-07-12 09:35:00,45.48,45.6,45.4,45.59,92600.0,33.5985,33.6872,33.5394,33.6798,92600.0
2012-07-12 09:40:00,45.59,45.59,45.32,45.37,63700.0,33.6798,33.6798,33.4803,33.5172,63700.0
2012-07-12 09:45:00,45.39,45.41,45.25,45.28,84900.0,33.532,33.5468,33.4286,33.4508,84900.0
2012-07-12 09:50:00,45.28,45.29,45.1,45.1,81300.0,33.4508,33.4581,33.3178,33.3178,81300.0
2012-07-12 09:55:00,45.12,45.22,45.09,45.1,98400.0,33.3326,33.4064,33.3104,33.3178,98400.0
2012-07-12 10:00:00,45.1,45.23,45.04,45.07,164900.0,33.3178,33.4138,33.2735,33.2956,164900.0
2012-07-12 10:05:00,45.07,45.21,45.04,45.17,68700.0,33.2956,33.399,33.2735,33.3695,68700.0
2012-07-12 10:10:00,45.15,45.22,45.11,45.22,57000.0,33.3547,33.4064,33.3252,33.4064,57000.0
2012-07-12 10:15:00,45.22,45.25,45.12,45.16,61400.0,33.4064,33.4286,33.3326,33.3621,61400.0
2012-07-12 10:20:00,45.16,45.27,45.03,45.04,46900.0,33.3621,33.4434,33.2661,33.2735,46900.0
2012-07-12 10:25:00,45.04,45.21,44.98,45.18,113600.0,33.2735,33.399,33.2291,33.3769,113600.0
2012-07-12 10:30:00,45.19,45.23,45.07,45.18,52800.0,33.3843,33.4138,33.2956,33.3769,52800.0
2012-07-12 10:35:00,45.17,45.21,45.0,45.0,41000.0,33.3695,33.399,33.2439,33.2439,41000.0
2012-07-12 10:40:00,45.0,45.01,44.88,44.89,101500.0,33.2439,33.2513,33.1553,33.1626,101500.0
2012-07-12 10:45:00,44.88,44.9,44.77,44.79,69800.0,33.1553,33.17,33.074,33.0888,69800.0
2012-07-12 10:50:00,44.79,44.83,44.75,44.8,58500.0,33.0888,33.1183,33.0592,33.0962,58500.0
2012-07-12 10:55:00,44.8,44.9,44.75,44.89,64800.0,33.0962,33.17,33.0592,33.1626,64800.0
2012-07-12 11:00:00,44.9,44.95,44.85,44.94,53600.0,33.17,33.207,33.1331,33.1996,53600.0
2012-07-12 11:05:00,44.96,45.02,44.93,44.95,53900.0,33.2144,33.2587,33.1922,33.207,53900.0
2012-07-12 11:10:00,44.95,45.0,44.9,44.99,36700.0,33.207,33.2439,33.17,33.2365,36700.0
2012-07-12 11:15:00,44.98,45.04,44.89,45.04,36700.0,33.2291,33.2735,33.1626,33.2735,36700.0
2012-07-12 11:20:00,45.04,45.2,45.01,45.16,79300.0,33.2735,33.3917,33.2513,33.3621,79300.0
2012-07-12 11:25:00,45.14,45.16,45.08,45.08,30200.0,33.3473,33.3621,33.303,33.303,30200.0
2012-07-12 11:30:00,45.08,45.19,44.98,45.0,29500.0,33.303,33.3843,33.2291,33.2439,29500.0
2012-07-12 11:35:00,45.0,45.12,44.99,45.06,35500.0,33.2439,33.3326,33.2365,33.2882,35500.0
2012-07-12 11:40:00,45.07,45.13,45.04,45.13,39900.0,33.2956,33.3399,33.2735,33.3399,39900.0
2012-07-12 11:45:00,45.12,45.35,45.06,45.31,124100.0,33.3326,33.5025,33.2882,33.4729,124100.0
2012-07-12 11:50:00,45.3,45.35,45.25,45.31,49500.0,33.4655,33.5025,33.4286,33.4729,49500.0
2012-07-12 11:55:00,45.32,45.49,45.31,45.32,70800.0,33.4803,33.6059,33.4729,33.4803,70800.0
2012-07-12 12:00:00,45.33,45.46,45.31,45.39,79400.0,33.4877,33.5837,33.4729,33.532,79400.0
2012-07-12 12:05:00,45.39,45.39,45.22,45.22,36100.0,33.532,33.532,33.4064,33.4064,36100.0
2012-07-12 12:10:00,45.21,45.27,45.21,45.26,25100.0,33.399,33.4434,33.399,33.436,25100.0
2012-07-12 12:15:00,45.25,45.27,45.13,45.16,22500.0,33.4286,33.4434,33.3399,33.3621,22500.0
2012-07-12 12:20:00,45.16,45.29,45.13,45.15,87800.0,33.3621,33.4581,33.3399,33.3547,87800.0
2012-07-12 12:25:00,45.14,45.18,45.11,45.12,14100.0,33.3473,33.3769,33.3252,33.3326,14100.0
2012-07-12 12:30:00,45.12,45.21,45.11,45.12,32500.0,33.3326,33.399,33.3252,33.3326,32500.0
2012-07-12 12:35:00,45.12,45.19,45.1,45.17,20600.0,33.3326,33.3843,33.3178,33.3695,20600.0
2012-07-12 12:40:00,45.16,45.19,45.14,45.14,20600.0,33.3621,33.3843,33.3473,33.3473,20600.0
2012-07-12 12:45:00,45.13,45.13,45.07,45.07,33900.0,33.3399,33.3399,33.2956,33.2956,33900.0
2012-07-12 12:50:00,45.07,45.1,44.97,44.97,30700.0,33.2956,33.3178,33.2217,33.2217,30700.0
2012-07-12 12:55:00,44.97,45.15,44.96,45.15,31900.0,33.2217,33.3547,33.2144,33.3547,31900.0
2012-07-12 13:00:00,45.16,45.22,45.13,45.22,31700.0,33.3621,33.4064,33.3399,33.4064,31700.0
2012-07-12 13:05:00,45.19,45.34,45.18,45.33,28700.0,33.3843,33.4951,33.3769,33.4877,28700.0
2012-07-12 13:10:00,45.33,45.39,45.27,45.39,33200.0,33.4877,33.532,33.4434,33.532,33200.0
2012-07-12 13:15:00,45.38,45.57,45.36,45.54,71000.0,33.5246,33.665,33.5099,33.6428,71000.0
2012-07-12 13:20:00,45.54,45.6,45.53,45.55,115300.0,33.6428,33.6872,33.6354,33.6502,115300.0
2012-07-12 13:25:00,45.56,45.56,45.35,45.35,66800.0,33.6576,33.6576,33.5025,33.5025,66800.0
2012-07-12 13:30:00,45.35,45.46,45.34,45.46,36500.0,33.5025,33.5837,33.4951,33.5837,36500.0
2012-07-12 13:35:00,45.46,45.46,45.34,45.34,30500.0,33.5837,33.5837,33.4951,33.4951,30500.0
2012-07-12 13:40:00,45.34,45.4,45.34,45.4,31100.0,33.4951,33.5394,33.4951,33.5394,31100.0
2012-07-12 13:45:00,45.4,45.48,45.4,45.44,32100.0,33.5394,33.5985,33.5394,33.569,32100.0
2012-07-12 13:50:00,45.45,45.51,45.37,45.37,41100.0,33.5763,33.6207,33.5172,33.5172,41100.0
2012-07-12 13:55:00,45.36,45.39,45.17,45.3,39100.0,33.5099,33.532,33.3695,33.4655,39100.0
2012-07-12 14:00:00,45.31,45.33,45.17,45.18,48200.0,33.4729,33.4877,33.3695,33.3769,48200.0
2012-07-12 14:05:00,45.17,45.56,45.16,45.56,90200.0,33.3695,33.6576,33.3621,33.6576,90200.0
2012-07-12 14:10:00,45.54,45.66,45.47,45.63,109300.0,33.6428,33.7315,33.5911,33.7093,109300.0
2012-07-12 14:15:00,45.59,45.68,45.53,45.57,62900.0,33.6798,33.7463,33.6354,33.665,62900.0
2012-07-12 14:20:00,45.58,45.62,45.51,45.52,38200.0,33.6724,33.7019,33.6207,33.6281,38200.0
2012-07-12 14:25:00,45.53,45.58,45.44,45.44,42100.0,33.6354,33.6724,33.569,33.569,42100.0
2012-07-12 14:30:00,45.46,45.49,45.42,45.46,28200.0,33.5837,33.6059,33.5542,33.5837,28200.0
2012-07-12 14:35:00,45.46,45.54,45.45,45.5,35100.0,33.5837,33.6428,33.5763,33.6133,35100.0
2012-07-12 14:40:00,45.51,45.53,45.45,45.48,30400.0,33.6207,33.6354,33.5763,33.5985,30400.0
2012-07-12 14:45:00,45.48,45.48,45.41,45.45,35300.0,33.5985,33.5985,33.5468,33.5763,35300.0
2012-07-12 14:50:00,45.43,45.46,45.38,45.41,61700.0,33.5616,33.5837,33.5246,33.5468,61700.0
2012-07-12 14:55:00,45.41,45.5,45.41,45.47,58700.0,33.5468,33.6133,33.5468,33.5911,58700.0
2012-07-12 15:00:00,45.46,45.53,45.46,45.52,35100.0,33.5837,33.6354,33.5837,33.6281,35100.0
2012-07-12 15:05:00,45.52,45.6,45.51,45.52,69100.0,33.6281,33.6872,33.6207,33.6281,69100.0
2012-07-12 15:10:00,45.52,45.62,45.51,45.55,60400.0,33.6281,33.7019,33.6207,33.6502,60400.0
2012-07-12 15:15:00,45.55,45.59,45.49,45.54,83300.0,33.6502,33.6798,33.6059,33.6428,83300.0
2012-07-12 15:20:00,45.54,45.65,45.53,45.64,119000.0,33.6428,33.7241,33.6354,33.7167,119000.0
2012-07-12 15:25:00,45.64,45.84,45.64,45.76,82200.0,33.7167,33.8645,33.7167,33.8054,82200.0
2012-07-12 15:30:00,45.76,45.78,45.68,45.7,116600.0,33.8054,33.8201,33.7463,33.761,116600.0
2012-07-12 15:35:00,45.72,45.79,45.67,45.69,118500.0,33.7758,33.8275,33.7389,33.7536,118500.0
2012-07-12 15:40:00,45.68,45.8,45.67,45.79,189800.0,33.7463,33.8349,33.7389,33.8275,189800.0
2012-07-12 15:45:00,45.78,45.8,45.62,45.63,167400.0,33.8201,33.8349,33.7019,33.7093,167400.0
2012-07-12 15:50:00,45.63,45.64,45.44,45.46,281700.0,33.7093,33.7167,33.569,33.5837,281700.0
2012-07-12 15:55:00,45.46,45.51,45.43,45.46,390000.0,33.5837,33.6207,33.5616,33.5837,390000.0
2012-07-13 09:30:00,45.67,46.11,45.63,45.91,146100.0,33.7389,34.0639,33.7093,33.9162,146100.0
2012-07-13 09:35:00,45.9,45.99,45.67,45.75,68100.0,33.9088,33.9753,33.7389,33.798,68100.0
2012-07-13 09:40:00,45.74,45.96,45.55,45.96,89000.0,33.7906,33.9531,33.6502,33.9531,89000.0
2012-07-13 09:45:00,45.98,46.1,45.9,45.95,71700.0,33.9679,34.0565,33.9088,33.9457,71700.0
2012-07-13 09:50:00,45.94,46.1,45.92,45.95,57200.0,33.9383,34.0565,33.9236,33.9457,57200.0
2012-07-13 09:55:00,45.93,46.08,45.91,45.99,56900.0,33.9309,34.0418,33.9162,33.9753,56900.0
2012-07-13 10:00:00,45.99,46.09,45.93,46.03,84100.0,33.9753,34.0491,33.9309,34.0048,84100.0
2012-07-13 10:05:00,46.03,46.1,45.84,45.87,74100.0,34.0048,34.0565,33.8645,33.8866,74100.0
2012-07-13 10:10:00,45.88,45.92,45.68,45.7,70500.0,33.894,33.9236,33.7463,33.761,70500.0
2012-07-13 10:15:00,45.7,45.85,45.69,45.85,33300.0,33.761,33.8718,33.7536,33.8718,33300.0
2012-07-13 10:20:00,45.85,45.89,45.78,45.88,23900.0,33.8718,33.9014,33.8201,33.894,23900.0
2012-07-13 10:25:00,45.88,45.9,45.85,45.87,23000.0,33.894,33.9088,33.8718,33.8866,23000.0
2012-07-13 10:30:00,45.86,46.03,45.86,45.97,38300.0,33.8792,34.0048,33.8792,33.9605,38300.0
2012-07-13 10:35:00,45.98,46.09,45.98,46.09,32300.0,33.9679,34.0491,33.9679,34.0491,32300.0
2012-07-13 10:40:00,46.09,46.19,46.06,46.14,70400.0,34.0491,34.123,34.027,34.0861,70400.0
2012-07-13 10:45:00,46.14,46.24,46.14,46.22,42700.0,34.0861,34.16,34.0861,34.1452,42700.0
2012-07-13 10:50:00,46.22,46.25,46.15,46.16,128000.0,34.1452,34.1673,34.0935,34.1009,128000.0
2012-07-13 10:55:00,46.15,46.21,46.14,46.15,44700.0,34.0935,34.1378,34.0861,34.0935,44700.0
2012-07-13 11:00:00,46.15,46.15,46.02,46.04,39700.0,34.0935,34.0935,33.9974,34.0122,39700.0
2012-07-13 11:05:00,46.05,46.05,45.99,46.03,18500.0,34.0196,34.0196,33.9753,34.0048,18500.0
2012-07-13 11:10:00,46.02,46.05,45.94,46.01,36700.0,33.9974,34.0196,33.9383,33.99,36700.0
2012-07-13 11:15:00,46.01,46.02,45.93,45.96,59500.0,33.99,33.9974,33.9309,33.9531,59500.0
2012-07-13 11:20:00,45.97,46.04,45.97,46.01,28400.0,33.9605,34.0122,33.9605,33.99,28400.0
2012-07-13 11:25:00,46.0,46.0,45.95,45.95,33200.0,33.9827,33.9827,33.9457,33.9457,33200.0
2012-07-13 11:30:00,45.96,46.08,45.95,46.07,10500.0,33.9531,34.0418,33.9457,34.0344,10500.0
2012-07-13 11:35:00,46.07,46.08,45.97,46.0,19300.0,34.0344,34.0418,33.9605,33.9827,19300.0
2012-07-13 11:40:00,46.0,46.05,45.99,46.05,9200.0,33.9827,34.0196,33.9753,34.0196,9200.0
2012-07-13 11:45:00,46.03,46.07,45.97,45.98,19500.0,34.0048,34.0344,33.9605,33.9679,19500.0
2012-07-13 11:50:00,45.98,46.01,45.94,45.97,14400.0,33.9679,33.99,33.9383,33.9605,14400.0
2012-07-13 11:55:00,45.95,45.95,45.87,45.94,37000.0,33.9457,33.9457,33.8866,33.9383,37000.0
2012-07-13 12:00:00,45.92,46.05,45.92,46.03,32100.0,33.9236,34.0196,33.9236,34.0048,32100.0
2012-07-13 12:05:00,46.03,46.04,45.97,45.99,15200.0,34.0048,34.0122,33.9605,33.9753,15200.0
2012-07-13 12:10:00,45.98,46.0,45.92,45.99,23800.0,33.9679,33.9827,33.9236,33.9753,23800.0
2012-07-13 12:15:00,46.01,46.04,46.0,46.04,16200.0,33.99,34.0122,33.9827,34.0122,16200.0
2012-07-13 12:20:00,46.04,46.05,45.97,46.01,35800.0,34.0122,34.0196,33.9605,33.99,35800.0
2012-07-13 12:25:00,46.01,46.02,45.98,46.02,31200.0,33.99,33.9974,33.9679,33.9974,31200.0
2012-07-13 12:30:00,46.01,46.04,46.0,46.04,14400.0,33.99,34.0122,33.9827,34.0122,14400.0
2012-07-13 12:35:00,46.0,46.05,45.98,46.05,24700.0,33.9827,34.0196,33.9679,34.0196,24700.0
2012-07-13 12:40:00,46.04,46.06,46.02,46.03,16300.0,34.0122,34.027,33.9974,34.0048,16300.0
2012-07-13 12:45:00,46.04,46.09,46.04,46.07,24900.0,34.0122,34.0491,34.0122,34.0344,24900.0
2012-07-13 12:50:00,46.07,46.13,46.07,46.12,21300.0,34.0344,34.0787,34.0344,34.0713,21300.0
2012-07-13 12:55:00,46.09,46.17,46.08,46.17,13300.0,34.0491,34.1082,34.0418,34.1082,13300.0
2012-07-13 13:00:00,46.14,46.27,46.14,46.26,29900.0,34.0861,34.1821,34.0861,34.1747,29900.0
2012-07-13 13:05:00,46.26,46.32,46.26,46.3,24400.0,34.1747,34.2191,34.1747,34.2043,24400.0
2012-07-13 13:10:00,46.3,46.35,46.28,46.31,40800.0,34.2043,34.2412,34.1895,34.2117,40800.0
2012-07-13 13:15:00,46.3,46.31,46.24,46.27,19800.0,34.2043,34.2117,34.16,34.1821,19800.0
2012-07-13 13:20:00,46.28,46.29,46.23,46.25,10200.0,34.1895,34.1969,34.1526,34.1673,10200.0
2012-07-13 13:25:00,46.24,46.26,46.2,46.2,14200.0,34.16,34.1747,34.1304,34.1304,14200.0
2012-07-13 13:30:00,46.2,46.23,46.12,46.12,22300.0,34.1304,34.1526,34.0713,34.0713,22300.0
2012-07-13 13:35:00,46.12,46.23,46.11,46.23,13700.0,34.0713,34.1526,34.0639,34.1526,13700.0
2012-07-13 13:40:00,46.22,46.24,46.21,46.21,12700.0,34.1452,34.16,34.1378,34.1378,12700.0
2012-07-13 13:45:00,46.21,46.22,46.18,46.19,15600.0,34.1378,34.1452,34.1156,34.123,15600.0
2012-07-13 13:50:00,46.19,46.21,46.1,46.11,28000.0,34.123,34.1378,34.0565,34.0639,28000.0
2012-07-13 13:55:00,46.12,46.15,46.09,46.12,16400.0,34.0713,34.0935,34.0491,34.0713,16400.0
2012-07-13 14:00:00,46.11,46.18,46.07,46.09,32300.0,34.0639,34.1156,34.0344,34.0491,32300.0
2012-07-13 14:05:00,46.09,46.1,46.07,46.09,11300.0,34.0491,34.0565,34.0344,34.0491,11300.0
2012-07-13 14:10:00,46.1,46.1,46.04,46.08,19200.0,34.0565,34.0565,34.0122,34.0418,19200.0
2012-07-13 14:15:00,46.08,46.12,46.04,46.09,31700.0,34.0418,34.0713,34.0122,34.0491,31700.0
2012-07-13 14:20:00,46.1,46.1,46.04,46.04,23900.0,34.0565,34.0565,34.0122,34.0122,23900.0
2012-07-13 14:25:00,46.04,46.05,46.0,46.04,41100.0,34.0122,34.0196,33.9827,34.0122,41100.0
2012-07-13 14:30:00,46.03,46.13,46.03,46.12,20400.0,34.0048,34.0787,34.0048,34.0713,20400.0
2012-07-13 14:35:00,46.12,46.14,46.09,46.1,21600.0,34.0713,34.0861,34.0491,34.0565,21600.0
2012-07-13 14:40:00,46.1,46.12,46.04,46.06,13000.0,34.0565,34.0713,34.0122,34.027,13000.0
2012-07-13 14:45:00,46.05,46.08,46.03,46.06,9300.0,34.0196,34.0418,34.0048,34.027,9300.0
2012-07-13 14:50:00,46.05,46.07,46.0,46.05,19500.0,34.0196,34.0344,33.9827,34.0196,19500.0
2012-07-13 14:55:00,46.05,46.07,46.03,46.07,27500.0,34.0196,34.0344,34.0048,34.0344,27500.0
2012-07-13 15:00:00,46.06,46.08,46.03,46.07,64500.0,34.027,34.0418,34.0048,34.0344,64500.0
2012-07-13 15:05:00,46.07,46.09,46.06,46.08,88900.0,34.0344,34.0491,34.027,34.0418,88900.0
2012-07-13 15:10:00,46.08,46.12,46.06,46.09,68900.0,34.0418,34.0713,34.027,34.0491,68900.0
2012-07-13 15:15:00,46.1,46.14,46.04,46.04,38000.0,34.0565,34.0861,34.0122,34.0122,38000.0
2012-07-13 15:20:00,46.04,46.15,46.04,46.1,37700.0,34.0122,34.0935,34.0122,34.0565,37700.0
2012-07-13 15:25:00,46.09,46.14,46.09,46.11,27700.0,34.0491,34.0861,34.0491,34.0639,27700.0
2012-07-13 15:30:00,46.11,46.11,46.03,46.08,51500.0,34.0639,34.0639,34.0048,34.0418,51500.0
2012-07-13 15:35:00,46.09,46.11,46.05,46.11,51300.0,34.0491,34.0639,34.0196,34.0639,51300.0
2012-07-13 15:40:00,46.09,46.15,46.07,46.14,76800.0,34.0491,34.0935,34.0344,34.0861,76800.0
2012-07-13 15:45:00,46.14,46.15,46.02,46.12,89300.0,34.0861,34.0935,33.9974,34.0713,89300.0
2012-07-13 15:50:00,46.12,46.13,46.04,46.1,132200.0,34.0713,34.0787,34.0122,34.0565,132200.0
2012-07-13 15:55:00,46.1,46.16,46.06,46.15,281600.0,34.0565,34.1009,34.027,34.0935,281600.0
2012-07-16 09:30:00,46.12,46.23,46.0,46.04,66800.0,34.0713,34.1526,33.9827,34.0122,66800.0
2012-07-16 09:35:00,46.06,46.06,45.83,45.85,42900.0,34.027,34.027,33.8571,33.8718,42900.0
2012-07-16 09:40:00,45.84,45.91,45.7,45.81,90000.0,33.8645,33.9162,33.761,33.8423,90000.0
2012-07-16 09:45:00,45.81,45.84,45.6,45.63,54600.0,33.8423,33.8645,33.6872,33.7093,54600.0
2012-07-16 09:50:00,45.61,45.62,45.5,45.51,82800.0,33.6945,33.7019,33.6133,33.6207,82800.0
2012-07-16 09:55:00,45.5,45.76,45.47,45.69,105600.0,33.6133,33.8054,33.5911,33.7536,105600.0
2012-07-16 10:00:00,45.73,45.78,45.69,45.7,55100.0,33.7832,33.8201,33.7536,33.761,55100.0
2012-07-16 10:05:00,45.7,45.75,45.62,45.69,55700.0,33.761,33.798,33.7019,33.7536,55700.0
2012-07-16 10:10:00,45.69,45.72,45.65,45.68,36700.0,33.7536,33.7758,33.7241,33.7463,36700.0
2012-07-16 10:15:00,45.68,45.8,45.64,45.8,43200.0,33.7463,33.8349,33.7167,33.8349,43200.0
2012-07-16 10:20:00,45.8,45.81,45.73,45.79,60200.0,33.8349,33.8423,33.7832,33.8275,60200.0
2012-07-16 10:25:00,45.79,45.84,45.74,45.79,68600.0,33.8275,33.8645,33.7906,33.8275,68600.0
2012-07-16 10:30:00,45.78,45.8,45.69,45.73,30300.0,33.8201,33.8349,33.7536,33.7832,30300.0
2012-07-16 10:35:00,45.75,45.82,45.74,45.77,58300.0,33.798,33.8497,33.7906,33.8127,58300.0
2012-07-16 10:40:00,45.75,45.81,45.69,45.77,47700.0,33.798,33.8423,33.7536,33.8127,47700.0
2012-07-16 10:45:00,45.78,45.8,45.74,45.74,21800.0,33.8201,33.8349,33.7906,33.7906,21800.0
2012-07-16 10:50:00,45.73,45.76,45.67,45.7,19100.0,33.7832,33.8054,33.7389,33.761,19100.0
2012-07-16 10:55:00,45.7,45.7,45.64,45.7,20400.0,33.761,33.761,33.7167,33.761,20400.0
2012-07-16 11:00:00,45.7,45.77,45.69,45.75,21600.0,33.761,33.8127,33.7536,33.798,21600.0
2012-07-16 11:05:00,45.74,45.78,45.72,45.77,20900.0,33.7906,33.8201,33.7758,33.8127,20900.0
2012-07-16 11:10:00,45.76,45.81,45.75,45.79,60200.0,33.8054,33.8423,33.798,33.8275,60200.0
2012-07-16 11:15:00,45.8,45.82,45.74,45.76,42500.0,33.8349,33.8497,33.7906,33.8054,42500.0
2012-07-16 11:20:00,45.75,45.76,45.68,45.74,41600.0,33.798,33.8054,33.7463,33.7906,41600.0
2012-07-16 11:25:00,45.75,45.77,45.73,45.74,32200.0,33.798,33.8127,33.7832,33.7906,32200.0
2012-07-16 11:30:00,45.75,45.79,45.7,45.71,51500.0,33.798,33.8275,33.761,33.7684,51500.0
2012-07-16 11:35:00,45.73,45.8,45.71,45.76,25900.0,33.7832,33.8349,33.7684,33.8054,25900.0
2012-07-16 11:40:00,45.76,45.77,45.67,45.71,15500.0,33.8054,33.8127,33.7389,33.7684,15500.0
2012-07-16 11:45:00,45.69,45.72,45.67,45.68,7100.0,33.7536,33.7758,33.7389,33.7463,7100.0
2012-07-16 11:50:00,45.68,45.73,45.66,45.69,17000.0,33.7463,33.7832,33.7315,33.7536,17000.0
2012-07-16 11:55:00,45.68,45.69,45.61,45.67,18000.0,33.7463,33.7536,33.6945,33.7389,18000.0
2012-07-16 12:00:00,45.66,45.67,45.56,45.58,82600.0,33.7315,33.7389,33.6576,33.6724,82600.0
2012-07-16 12:05:00,45.58,45.59,45.52,45.53,24100.0,33.6724,33.6798,33.6281,33.6354,24100.0
2012-07-16 12:10:00,45.53,45.53,45.46,45.48,24500.0,33.6354,33.6354,33.5837,33.5985,24500.0
2012-07-16 12:15:00,45.48,45.51,45.41,45.51,41300.0,33.5985,33.6207,33.5468,33.6207,41300.0
2012-07-16 12:20:00,45.52,45.55,45.5,45.53,21500.0,33.6281,33.6502,33.6133,33.6354,21500.0
2012-07-16 12:25:00,45.52,45.55,45.5,45.51,18000.0,33.6281,33.6502,33.6133,33.6207,18000.0
2012-07-16 12:30:00,45.51,45.55,45.5,45.51,39100.0,33.6207,33.6502,33.6133,33.6207,39100.0
2012-07-16 12:35:00,45.52,45.54,45.46,45.47,19600.0,33.6281,33.6428,33.5837,33.5911,19600.0
2012-07-16 12:40:00,45.47,45.47,45.38,45.4,77700.0,33.5911,33.5911,33.5246,33.5394,77700.0
2012-07-16 12:45:00,45.39,45.42,45.38,45.4,22800.0,33.532,33.5542,33.5246,33.5394,22800.0
2012-07-16 12:50:00,45.4,45.47,45.37,45.44,45100.0,33.5394,33.5911,33.5172,33.569,45100.0
2012-07-16 12:55:00,45.44,45.52,45.44,45.52,19700.0,33.569,33.6281,33.569,33.6281,19700.0
2012-07-16 13:00:00,45.51,45.58,45.49,45.58,26000.0,33.6207,33.6724,33.6059,33.6724,26000.0
2012-07-16 13:05:00,45.57,45.62,45.57,45.6,28600.0,33.665,33.7019,33.665,33.6872,28600.0
2012-07-16 13:10:00,45.6,45.61,45.58,45.59,16100.0,33.6872,33.6945,33.6724,33.6798,16100.0
2012-07-16 13:15:00,45.6,45.61,45.57,45.6,16500.0,33.6872,33.6945,33.665,33.6872,16500.0
2012-07-16 13:20:00,45.6,45.62,45.56,45.57,26800.0,33.6872,33.7019,33.6576,33.665,26800.0
2012-07-16 13:25:00,45.59,45.61,45.57,45.6,29600.0,33.6798,33.6945,33.665,33.6872,29600.0
2012-07-16 13:30:00,45.6,45.65,45.59,45.64,47500.0,33.6872,33.7241,33.6798,33.7167,47500.0
2012-07-16 13:35:00,45.64,45.67,45.61,45.61,26500.0,33.7167,33.7389,33.6945,33.6945,26500.0
2012-07-16 13:40:00,45.61,45.66,45.6,45.62,17400.0,33.6945,33.7315,33.6872,33.7019,17400.0
2012-07-16 13:45:00,45.62,45.7,45.61,45.68,34300.0,33.7019,33.761,33.6945,33.7463,34300.0
2012-07-16 13:50:00,45.68,45.73,45.68,45.71,14500.0,33.7463,33.7832,33.7463,33.7684,14500.0
2012-07-16 13:55:00,45.7,45.72,45.67,45.67,16600.0,33.761,33.7758,33.7389,33.7389,16600.0
2012-07-16 14:00:00,45.67,45.72,45.65,45.68,23600.0,33.7389,33.7758,33.7241,33.7463,23600.0
2012-07-16 14:05:00,45.69,45.69,45.53,45.55,74700.0,33.7536,33.7536,33.6354,33.6502,74700.0
2012-07-16 14:10:00,45.54,45.57,45.51,45.54,33000.0,33.6428,33.665,33.6207,33.6428,33000.0
2012-07-16 14:15:00,45.54,45.57,45.53,45.55,43200.0,33.6428,33.665,33.6354,33.6502,43200.0
2012-07-16 14:20:00,45.56,45.56,45.52,45.54,21500.0,33.6576,33.6576,33.6281,33.6428,21500.0
2012-07-16 14:25:00,45.55,45.56,45.53,45.54,30000.0,33.6502,33.6576,33.6354,33.6428,30000.0
2012-07-16 14:30:00,45.55,45.57,45.53,45.54,27300.0,33.6502,33.665,33.6354,33.6428,27300.0
2012-07-16 14:35:00,45.55,45.55,45.52,45.53,9800.0,33.6502,33.6502,33.6281,33.6354,9800.0
2012-07-16 14:40:00,45.52,45.54,45.45,45.49,25700.0,33.6281,33.6428,33.5763,33.6059,25700.0
2012-07-16 14:45:00,45.48,45.51,45.45,45.5,30200.0,33.5985,33.6207,33.5763,33.6133,30200.0
2012-07-16 14:50:00,45.5,45.57,45.5,45.56,33500.0,33.6133,33.665,33.6133,33.6576,33500.0
2012-07-16 14:55:00,45.56,45.56,45.49,45.52,37000.0,33.6576,33.6576,33.6059,33.6281,37000.0
2012-07-16 15:00:00,45.52,45.55,45.52,45.55,22200.0,33.6281,33.6502,33.6281,33.6502,22200.0
2012-07-16 15:05:00,45.55,45.57,45.54,45.55,43700.0,33.6502,33.665,33.6428,33.6502,43700.0
2012-07-16 15:10:00,45.55,45.56,45.52,45.53,37900.0,33.6502,33.6576,33.6281,33.6354,37900.0
2012-07-16 15:15:00,45.54,45.54,45.51,45.53,17600.0,33.6428,33.6428,33.6207,33.6354,17600.0
2012-07-16 15:20:00,45.53,45.54,45.5,45.54,27700.0,33.6354,33.6428,33.6133,33.6428,27700.0
2012-07-16 15:25:00,45.54,45.54,45.49,45.51,35000.0,33.6428,33.6428,33.6059,33.6207,35000.0
2012-07-16 15:30:00,45.51,45.54,45.48,45.53,50100.0,33.6207,33.6428,33.5985,33.6354,50100.0
2012-07-16 15:35:00,45.52,45.54,45.5,45.5,26900.0,33.6281,33.6428,33.6133,33.6133,26900.0
2012-07-16 15:40:00,45.49,45.52,45.46,45.52,53100.0,33.6059,33.6281,33.5837,33.6281,53100.0
2012-07-16 15:45:00,45.51,45.54,45.49,45.51,61700.0,33.6207,33.6428,33.6059,33.6207,61700.0
2012-07-16 15:50:00,45.5,45.54,45.49,45.54,65500.0,33.6133,33.6428,33.6059,33.6428,65500.0
2012-07-16 15:55:00,45.53,45.53,45.49,45.51,167100.0,33.6354,33.6354,33.6059,33.6207,167100.0
2012-07-17 09:30:00,45.25,45.5,45.25,45.39,75600.0,33.4286,33.6133,33.4286,33.532,75600.0
2012-07-17 09:35:00,45.41,45.5,45.28,45.37,54400.0,33.5468,33.6133,33.4508,33.5172,54400.0
2012-07-17 09:40:00,45.38,45.38,45.11,45.16,58400.0,33.5246,33.5246,33.3252,33.3621,58400.0
2012-07-17 09:45:00,45.15,45.3,45.12,45.18,47700.0,33.3547,33.4655,33.3326,33.3769,47700.0
2012-07-17 09:50:00,45.18,45.23,45.11,45.13,54400.0,33.3769,33.4138,33.3252,33.3399,54400.0
2012-07-17 09:55:00,45.13,45.13,44.91,44.92,112600.0,33.3399,33.3399,33.1774,33.1848,112600.0
2012-07-17 10:00:00,44.92,45.02,44.77,44.95,109600.0,33.1848,33.2587,33.074,33.207,109600.0
2012-07-17 10:05:00,44.94,44.98,44.82,44.87,230100.0,33.1996,33.2291,33.1109,33.1479,230100.0
2012-07-17 10:10:00,44.88,45.03,44.79,45.02,88100.0,33.1553,33.2661,33.0888,33.2587,88100.0
2012-07-17 10:15:00,45.02,45.04,44.92,44.95,76300.0,33.2587,33.2735,33.1848,33.207,76300.0
2012-07-17 10:20:00,44.94,45.01,44.91,45.0,43900.0,33.1996,33.2513,33.1774,33.2439,43900.0
2012-07-17 10:25:00,45.0,45.08,44.96,45.03,75200.0,33.2439,33.303,33.2144,33.2661,75200.0
2012-07-17 10:30:00,45.03,45.07,44.88,44.98,84000.0,33.2661,33.2956,33.1553,33.2291,84000.0
2012-07-17 10:35:00,44.98,45.0,44.65,44.66,90800.0,33.2291,33.2439,32.9853,32.9927,90800.0
2012-07-17 10:40:00,44.66,44.66,44.51,44.53,74700.0,32.9927,32.9927,32.8819,32.8967,74700.0
2012-07-17 10:45:00,44.54,44.54,44.43,44.46,75900.0,32.9041,32.9041,32.8228,32.845,75900.0
2012-07-17 10:50:00,44.48,44.56,44.43,44.5,57100.0,32.8598,32.9189,32.8228,32.8745,57100.0
2012-07-17 10:55:00,44.49,44.59,44.44,44.58,86200.0,32.8671,32.941,32.8302,32.9336,86200.0
2012-07-17 11:00:00,44.57,44.68,44.55,44.62,61800.0,32.9262,33.0075,32.9115,32.9632,61800.0
2012-07-17 11:05:00,44.63,44.73,44.59,44.71,58600.0,32.9706,33.0444,32.941,33.0297,58600.0
2012-07-17 11:10:00,44.7,44.8,44.7,44.76,49800.0,33.0223,33.0962,33.0223,33.0666,49800.0
2012-07-17 11:15:00,44.75,44.79,44.68,44.72,48200.0,33.0592,33.0888,33.0075,33.0371,48200.0
2012-07-17 11:20:00,44.71,44.82,44.71,44.81,19100.0,33.0297,33.1109,33.0297,33.1035,19100.0
2012-07-17 11:25:00,44.82,44.85,44.7,44.72,19700.0,33.1109,33.1331,33.0223,33.0371,19700.0
2012-07-17 11:30:00,44.72,44.81,44.71,44.74,16800.0,33.0371,33.1035,33.0297,33.0518,16800.0
2012-07-17 11:35:00,44.74,44.94,44.73,44.9,48200.0,33.0518,33.1996,33.0444,33.17,48200.0
2012-07-17 11:40:00,44.92,45.05,44.92,45.04,69800.0,33.1848,33.2808,33.1848,33.2735,69800.0
2012-07-17 11:45:00,45.05,45.05,44.92,44.92,62600.0,33.2808,33.2808,33.1848,33.1848,62600.0
2012-07-17 11:50:00,44.93,44.93,44.84,44.93,18100.0,33.1922,33.1922,33.1257,33.1922,18100.0
2012-07-17 11:55:00,44.91,45.0,44.87,44.97,31900.0,33.1774,33.2439,33.1479,33.2217,31900.0
2012-07-17 12:00:00,44.96,45.28,44.96,45.25,77600.0,33.2144,33.4508,33.2144,33.4286,77600.0
2012-07-17 12:05:00,45.24,45.26,45.11,45.13,38000.0,33.4212,33.436,33.3252,33.3399,38000.0
2012-07-17 12:10:00,45.13,45.17,45.11,45.14,39000.0,33.3399,33.3695,33.3252,33.3473,39000.0
2012-07-17 12:15:00,45.13,45.22,45.13,45.21,19600.0,33.3399,33.4064,33.3399,33.399,19600.0
2012-07-17 12:20:00,45.21,45.27,45.13,45.15,57100.0,33.399,33.4434,33.3399,33.3547,57100.0
2012-07-17 12:25:00,45.14,45.2,45.13,45.13,28800.0,33.3473,33.3917,33.3399,33.3399,28800.0
2012-07-17 12:30:00,45.14,45.27,45.14,45.21,72000.0,33.3473,33.4434,33.3473,33.399,72000.0
2012-07-17 12:35:00,45.21,45.25,45.17,45.2,61600.0,33.399,33.4286,33.3695,33.3917,61600.0
2012-07-17 12:40:00,45.2,45.22,45.16,45.19,14200.0,33.3917,33.4064,33.3621,33.3843,14200.0
2012-07-17 12:45:00,45.19,45.21,45.14,45.15,30900.0,33.3843,33.399,33.3473,33.3547,30900.0
2012-07-17 12:50:00,45.17,45.19,45.1,45.1,21500.0,33.3695,33.3843,33.3178,33.3178,21500.0
2012-07-17 12:55:00,45.12,45.12,45.01,45.02,19000.0,33.3326,33.3326,33.2513,33.2587,19000.0
2012-07-17 13:00:00,45.02,45.08,45.02,45.07,15700.0,33.2587,33.303,33.2587,33.2956,15700.0
2012-07-17 13:05:00,45.06,45.09,45.02,45.04,24000.0,33.2882,33.3104,33.2587,33.2735,24000.0
2012-07-17 13:10:00,45.05,45.07,45.01,45.02,14300.0,33.2808,33.2956,33.2513,33.2587,14300.0
2012-07-17 13:15:00,45.01,45.06,45.01,45.02,17800.0,33.2513,33.2882,33.2513,33.2587,17800.0
2012-07-17 13:20:00,45.01,45.09,45.01,45.08,30100.0,33.2513,33.3104,33.2513,33.303,30100.0
2012-07-17 13:25:00,45.07,45.16,45.07,45.13,14600.0,33.2956,33.3621,33.2956,33.3399,14600.0
2012-07-17 13:30:00,45.13,45.2,45.13,45.18,38300.0,33.3399,33.3917,33.3399,33.3769,38300.0
2012-07-17 13:35:00,45.17,45.22,45.15,45.15,17400.0,33.3695,33.4064,33.3547,33.3547,17400.0
2012-07-17 13:40:00,45.15,45.18,45.13,45.16,25000.0,33.3547,33.3769,33.3399,33.3621,25000.0
2012-07-17 13:45:00,45.17,45.18,45.09,45.1,16200.0,33.3695,33.3769,33.3104,33.3178,16200.0
2012-07-17 13:50:00,45.09,45.1,45.0,45.03,47100.0,33.3104,33.3178,33.2439,33.2661,47100.0
2012-07-17 13:55:00,45.03,45.12,45.03,45.09,13600.0,33.2661,33.3326,33.2661,33.3104,13600.0
2012-07-17 14:00:00,45.1,45.19,45.09,45.17,16300.0,33.3178,33.3843,33.3104,33.3695,16300.0
2012-07-17 14:05:00,45.17,45.22,45.13,45.14,95400.0,33.3695,33.4064,33.3399,33.3473,95400.0
2012-07-17 14:10:00,45.13,45.15,45.02,45.02,71900.0,33.3399,33.3547,33.2587,33.2587,71900.0
2012-07-17 14:15:00,45.03,45.05,44.95,44.96,81400.0,33.2661,33.2808,33.207,33.2144,81400.0
2012-07-17 14:20:00,44.96,45.0,44.96,44.98,15000.0,33.2144,33.2439,33.2144,33.2291,15000.0
2012-07-17 14:25:00,44.97,45.0,44.94,44.96,25800.0,33.2217,33.2439,33.1996,33.2144,25800.0
2012-07-17 14:30:00,44.97,44.97,44.92,44.95,22600.0,33.2217,33.2217,33.1848,33.207,22600.0
2012-07-17 14:35:00,44.92,44.96,44.91,44.96,13000.0,33.1848,33.2144,33.1774,33.2144,13000.0
2012-07-17 14:40:00,44.97,45.01,44.97,45.0,25300.0,33.2217,33.2513,33.2217,33.2439,25300.0
2012-07-17 14:45:00,45.0,45.06,44.99,45.05,12800.0,33.2439,33.2882,33.2365,33.2808,12800.0
2012-07-17 14:50:00,45.05,45.08,45.05,45.06,14400.0,33.2808,33.303,33.2808,33.2882,14400.0
2012-07-17 14:55:00,45.05,45.12,45.04,45.09,20800.0,33.2808,33.3326,33.2735,33.3104,20800.0
2012-07-17 15:00:00,45.09,45.11,45.04,45.04,15000.0,33.3104,33.3252,33.2735,33.2735,15000.0
2012-07-17 15:05:00,45.03,45.06,45.01,45.02,38700.0,33.2661,33.2882,33.2513,33.2587,38700.0
2012-07-17 15:10:00,45.02,45.04,44.98,45.02,43600.0,33.2587,33.2735,33.2291,33.2587,43600.0
2012-07-17 15:15:00,45.01,45.03,44.98,45.02,37200.0,33.2513,33.2661,33.2291,33.2587,37200.0
2012-07-17 15:20:00,45.02,45.03,44.91,44.92,34100.0,33.2587,33.2661,33.1774,33.1848,34100.0
2012-07-17 15:25:00,44.91,44.96,44.89,44.94,59000.0,33.1774,33.2144,33.1626,33.1996,59000.0
2012-07-17 15:30:00,44.95,44.99,44.92,44.99,47000.0,33.207,33.2365,33.1848,33.2365,47000.0
2012-07-17 15:35:00,44.99,44.99,44.94,44.95,40100.0,33.2365,33.2365,33.1996,33.207,40100.0
2012-07-17 15:40:00,44.96,45.02,44.95,45.0,61400.0,33.2144,33.2587,33.207,33.2439,61400.0
2012-07-17 15:45:00,44.99,45.06,44.99,45.03,77600.0,33.2365,33.2882,33.2365,33.2661,77600.0
2012-07-17 15:50:00,45.03,45.1,45.02,45.1,114100.0,33.2661,33.3178,33.2587,33.3178,114100.0
2012-07-17 15:55:00,45.1,45.11,45.01,45.05,241200.0,33.3178,33.3252,33.2513,33.2808,241200.0
2012-07-18 09:30:00,44.81,44.86,44.54,44.73,147700.0,33.1035,33.1405,32.9041,33.0444,147700.0
2012-07-18 09:35:00,44.75,44.8,44.55,44.57,150200.0,33.0592,33.0962,32.9115,32.9262,150200.0
2012-07-18 09:40:00,44.57,44.62,44.5,44.52,64100.0,32.9262,32.9632,32.8745,32.8893,64100.0
2012-07-18 09:45:00,44.53,44.59,44.42,44.42,89400.0,32.8967,32.941,32.8154,32.8154,89400.0
2012-07-18 09:50:00,44.42,44.48,44.37,44.46,69900.0,32.8154,32.8598,32.7785,32.845,69900.0
2012-07-18 09:55:00,44.47,44.55,44.45,44.5,75200.0,32.8524,32.9115,32.8376,32.8745,75200.0
2012-07-18 10:00:00,44.53,44.67,44.5,44.61,106200.0,32.8967,33.0001,32.8745,32.9558,106200.0
2012-07-18 10:05:00,44.61,44.66,44.57,44.63,55200.0,32.9558,32.9927,32.9262,32.9706,55200.0
2012-07-18 10:10:00,44.65,44.73,44.64,44.72,60300.0,32.9853,33.0444,32.978,33.0371,60300.0
2012-07-18 10:15:00,44.73,44.79,44.69,44.71,30800.0,33.0444,33.0888,33.0149,33.0297,30800.0
2012-07-18 10:20:00,44.72,44.73,44.61,44.65,49900.0,33.0371,33.0444,32.9558,32.9853,49900.0
2012-07-18 10:25:00,44.63,44.73,44.62,44.72,42300.0,32.9706,33.0444,32.9632,33.0371,42300.0
2012-07-18 10:30:00,44.73,44.84,44.7,44.78,43400.0,33.0444,33.1257,33.0223,33.0814,43400.0
2012-07-18 10:35:00,44.78,45.0,44.78,44.97,121200.0,33.0814,33.2439,33.0814,33.2217,121200.0
2012-07-18 10:40:00,44.97,45.0,44.81,44.86,133700.0,33.2217,33.2439,33.1035,33.1405,133700.0
2012-07-18 10:45:00,44.89,44.9,44.71,44.71,44600.0,33.1626,33.17,33.0297,33.0297,44600.0
2012-07-18 10:50:00,44.71,44.72,44.65,44.69,42000.0,33.0297,33.0371,32.9853,33.0149,42000.0
2012-07-18 10:55:00,44.69,44.87,44.69,44.86,36800.0,33.0149,33.1479,33.0149,33.1405,36800.0
2012-07-18 11:00:00,44.88,44.88,44.73,44.84,91300.0,33.1553,33.1553,33.0444,33.1257,91300.0
2012-07-18 11:05:00,44.86,44.86,44.7,44.71,30300.0,33.1405,33.1405,33.0223,33.0297,30300.0
2012-07-18 11:10:00,44.71,44.71,44.56,44.6,42400.0,33.0297,33.0297,32.9189,32.9484,42400.0
2012-07-18 11:15:00,44.62,44.75,44.59,44.73,29100.0,32.9632,33.0592,32.941,33.0444,29100.0
2012-07-18 11:20:00,44.73,44.82,44.73,44.81,25700.0,33.0444,33.1109,33.0444,33.1035,25700.0
2012-07-18 11:25:00,44.81,44.85,44.76,44.85,27500.0,33.1035,33.1331,33.0666,33.1331,27500.0
2012-07-18 11:30:00,44.85,44.89,44.84,44.86,29200.0,33.1331,33.1626,33.1257,33.1405,29200.0
2012-07-18 11:35:00,44.86,44.91,44.85,44.86,30200.0,33.1405,33.1774,33.1331,33.1405,30200.0
2012-07-18 11:40:00,44.85,44.89,44.81,44.83,25800.0,33.1331,33.1626,33.1035,33.1183,25800.0
2012-07-18 11:45:00,44.84,44.86,44.75,44.75,37300.0,33.1257,33.1405,33.0592,33.0592,37300.0
2012-07-18 11:50:00,44.75,44.76,44.58,44.61,62000.0,33.0592,33.0666,32.9336,32.9558,62000.0
2012-07-18 11:55:00,44.6,44.63,44.52,44.55,45100.0,32.9484,32.9706,32.8893,32.9115,45100.0
2012-07-18 12:00:00,44.57,44.62,44.57,44.62,32100.0,32.9262,32.9632,32.9262,32.9632,32100.0
2012-07-18 12:05:00,44.63,44.67,44.61,44.63,42000.0,32.9706,33.0001,32.9558,32.9706,42000.0
2012-07-18 12:10:00,44.62,44.66,44.62,44.64,23600.0,32.9632,32.9927,32.9632,32.978,23600.0
2012-07-18 12:15:00,44.64,44.64,44.61,44.62,11700.0,32.978,32.978,32.9558,32.9632,11700.0
2012-07-18 12:20:00,44.62,44.66,44.62,44.63,23900.0,32.9632,32.9927,32.9632,32.9706,23900.0
2012-07-18 12:25:00,44.65,44.65,44.52,44.54,29900.0,32.9853,32.9853,32.8893,32.9041,29900.0
2012-07-18 12:30:00,44.55,44.63,44.48,44.48,62500.0,32.9115,32.9706,32.8598,32.8598,62500.0
2012-07-18 12:35:00,44.49,44.49,44.41,44.45,52900.0,32.8671,32.8671,32.808,32.8376,52900.0
2012-07-18 12:40:00,44.45,44.51,44.44,44.5,25000.0,32.8376,32.8819,32.8302,32.8745,25000.0
2012-07-18 12:45:00,44.5,44.56,44.49,44.56,44900.0,32.8745,32.9189,32.8671,32.9189,44900.0
2012-07-18 12:50:00,44.57,44.63,44.51,44.62,30400.0,32.9262,32.9706,32.8819,32.9632,30400.0
2012-07-18 12:55:00,44.61,44.65,44.58,44.65,21600.0,32.9558,32.9853,32.9336,32.9853,21600.0
2012-07-18 13:00:00,44.64,44.66,44.57,44.6,18900.0,32.978,32.9927,32.9262,32.9484,18900.0
2012-07-18 13:05:00,44.61,44.66,44.61,44.64,26500.0,32.9558,32.9927,32.9558,32.978,26500.0
2012-07-18 13:10:00,44.64,44.66,44.61,44.64,25300.0,32.978,32.9927,32.9558,32.978,25300.0
2012-07-18 13:15:00,44.64,44.66,44.62,44.64,26600.0,32.978,32.9927,32.9632,32.978,26600.0
2012-07-18 13:20:00,44.63,44.66,44.63,44.65,17000.0,32.9706,32.9927,32.9706,32.9853,17000.0
2012-07-18 13:25:00,44.65,44.66,44.59,44.62,17300.0,32.9853,32.9927,32.941,32.9632,17300.0
2012-07-18 13:30:00,44.62,44.66,44.62,44.66,52100.0,32.9632,32.9927,32.9632,32.9927,52100.0
2012-07-18 13:35:00,44.65,44.68,44.63,44.64,12000.0,32.9853,33.0075,32.9706,32.978,12000.0
2012-07-18 13:40:00,44.64,44.69,44.63,44.65,19000.0,32.978,33.0149,32.9706,32.9853,19000.0
2012-07-18 13:45:00,44.65,44.68,44.65,44.66,10300.0,32.9853,33.0075,32.9853,32.9927,10300.0
2012-07-18 13:50:00,44.66,44.69,44.64,44.68,15300.0,32.9927,33.0149,32.978,33.0075,15300.0
2012-07-18 13:55:00,44.67,44.68,44.62,44.64,30000.0,33.0001,33.0075,32.9632,32.978,30000.0
2012-07-18 14:00:00,44.66,44.74,44.63,44.73,32100.0,32.9927,33.0518,32.9706,33.0444,32100.0
2012-07-18 14:05:00,44.74,44.77,44.71,44.71,27800.0,33.0518,33.074,33.0297,33.0297,27800.0
2012-07-18 14:10:00,44.72,44.72,44.69,44.72,22800.0,33.0371,33.0371,33.0149,33.0371,22800.0
2012-07-18 14:15:00,44.72,44.76,44.71,44.73,40800.0,33.0371,33.0666,33.0297,33.0444,40800.0
2012-07-18 14:20:00,44.72,44.73,44.66,44.72,27100.0,33.0371,33.0444,32.9927,33.0371,27100.0
2012-07-18 14:25:00,44.73,44.74,44.66,44.68,17900.0,33.0444,33.0518,32.9927,33.0075,17900.0
2012-07-18 14:30:00,44.67,44.7,44.66,44.68,40700.0,33.0001,33.0223,32.9927,33.0075,40700.0
2012-07-18 14:35:00,44.68,44.69,44.62,44.64,27500.0,33.0075,33.0149,32.9632,32.978,27500.0
2012-07-18 14:40:00,44.64,44.64,44.53,44.53,69300.0,32.978,32.978,32.8967,32.8967,69300.0
2012-07-18 14:45:00,44.54,44.55,44.51,44.54,53700.0,32.9041,32.9115,32.8819,32.9041,53700.0
2012-07-18 14:50:00,44.53,44.54,44.51,44.53,31400.0,32.8967,32.9041,32.8819,32.8967,31400.0
2012-07-18 14:55:00,44.53,44.55,44.5,44.52,41500.0,32.8967,32.9115,32.8745,32.8893,41500.0
2012-07-18 15:00:00,44.53,44.56,44.52,44.52,64400.0,32.8967,32.9189,32.8893,32.8893,64400.0
2012-07-18 15:05:00,44.53,44.59,44.52,44.58,91500.0,32.8967,32.941,32.8893,32.9336,91500.0
2012-07-18 15:10:00,44.58,44.64,44.57,44.62,43700.0,32.9336,32.978,32.9262,32.9632,43700.0
2012-07-18 15:15:00,44.62,44.62,44.59,44.59,31200.0,32.9632,32.9632,32.941,32.941,31200.0
2012-07-18 15:20:00,44.59,44.61,44.55,44.55,54200.0,32.941,32.9558,32.9115,32.9115,54200.0
2012-07-18 15:25:00,44.56,44.58,44.54,44.58,33700.0,32.9189,32.9336,32.9041,32.9336,33700.0
2012-07-18 15:30:00,44.58,44.62,44.56,44.59,52900.0,32.9336,32.9632,32.9189,32.941,52900.0
2012-07-18 15:35:00,44.59,44.62,44.58,44.61,72400.0,32.941,32.9632,32.9336,32.9558,72400.0
2012-07-18 15:40:00,44.6,44.62,44.57,44.61,76100.0,32.9484,32.9632,32.9262,32.9558,76100.0
2012-07-18 15:45:00,44.59,44.61,44.58,44.59,55800.0,32.941,32.9558,32.9336,32.941,55800.0
2012-07-18 15:50:00,44.58,44.61,44.55,44.61,84200.0,32.9336,32.9558,32.9115,32.9558,84200.0
2012-07-18 15:55:00,44.6,44.67,44.6,44.65,212800.0,32.9484,33.0001,32.9484,32.9853,212800.0
2012-07-19 09:30:00,44.89,45.03,44.66,44.74,172800.0,33.1626,33.2661,32.9927,33.0518,172800.0
2012-07-19 09:35:00,44.73,44.74,44.52,44.61,182200.0,33.0444,33.0518,32.8893,32.9558,182200.0
2012-07-19 09:40:00,44.64,44.84,44.61,44.84,37700.0,32.978,33.1257,32.9558,33.1257,37700.0
2012-07-19 09:45:00,44.85,45.09,44.84,45.07,129800.0,33.1331,33.3104,33.1257,33.2956,129800.0
2012-07-19 09:50:00,45.07,45.07,44.94,45.0,62600.0,33.2956,33.2956,33.1996,33.2439,62600.0
2012-07-19 09:55:00,45.0,45.07,44.94,45.02,135800.0,33.2439,33.2956,33.1996,33.2587,135800.0
2012-07-19 10:00:00,45.0,45.03,44.89,44.99,43300.0,33.2439,33.2661,33.1626,33.2365,43300.0
2012-07-19 10:05:00,45.0,45.0,44.9,44.94,31500.0,33.2439,33.2439,33.17,33.1996,31500.0
2012-07-19 10:10:00,44.96,44.96,44.76,44.88,68300.0,33.2144,33.2144,33.0666,33.1553,68300.0
2012-07-19 10:15:00,44.87,44.89,44.75,44.89,59700.0,33.1479,33.1626,33.0592,33.1626,59700.0
2012-07-19 10:20:00,44.9,44.91,44.8,44.83,24300.0,33.17,33.1774,33.0962,33.1183,24300.0
2012-07-19 10:25:00,44.84,44.87,44.76,44.83,34800.0,33.1257,33.1479,33.0666,33.1183,34800.0
2012-07-19 10:30:00,44.82,44.99,44.82,44.98,85800.0,33.1109,33.2365,33.1109,33.2291,85800.0
2012-07-19 10:35:00,44.98,45.02,44.89,44.93,101100.0,33.2291,33.2587,33.1626,33.1922,101100.0
2012-07-19 10:40:00,44.92,44.95,44.88,44.95,37700.0,33.1848,33.207,33.1553,33.207,37700.0
2012-07-19 10:45:00,44.95,45.04,44.94,45.02,35300.0,33.207,33.2735,33.1996,33.2587,35300.0
2012-07-19 10:50:00,45.03,45.07,45.0,45.05,85100.0,33.2661,33.2956,33.2439,33.2808,85100.0
2012-07-19 10:55:00,45.06,45.11,45.04,45.09,61600.0,33.2882,33.3252,33.2735,33.3104,61600.0
2012-07-19 11:00:00,45.1,45.13,45.06,45.08,43900.0,33.3178,33.3399,33.2882,33.303,43900.0
2012-07-19 11:05:00,45.09,45.12,45.07,45.12,49500.0,33.3104,33.3326,33.2956,33.3326,49500.0
2012-07-19 11:10:00,45.11,45.13,45.02,45.02,48900.0,33.3252,33.3399,33.2587,33.2587,48900.0
2012-07-19 11:15:00,45.02,45.06,45.01,45.03,29100.0,33.2587,33.2882,33.2513,33.2661,29100.0
2012-07-19 11:20:00,45.04,45.08,45.01,45.08,29600.0,33.2735,33.303,33.2513,33.303,29600.0
2012-07-19 11:25:00,45.08,45.13,45.06,45.1,78600.0,33.303,33.3399,33.2882,33.3178,78600.0
2012-07-19 11:30:00,45.11,45.17,45.11,45.16,28900.0,33.3252,33.3695,33.3252,33.3621,28900.0
2012-07-19 11:35:00,45.17,45.24,45.17,45.2,54000.0,33.3695,33.4212,33.3695,33.3917,54000.0
2012-07-19 11:40:00,45.2,45.23,45.16,45.16,21000.0,33.3917,33.4138,33.3621,33.3621,21000.0
2012-07-19 11:45:00,45.16,45.16,45.08,45.1,36900.0,33.3621,33.3621,33.303,33.3178,36900.0
2012-07-19 11:50:00,45.11,45.11,45.02,45.02,23300.0,33.3252,33.3252,33.2587,33.2587,23300.0
2012-07-19 11:55:00,45.02,45.08,45.01,45.07,47600.0,33.2587,33.303,33.2513,33.2956,47600.0
2012-07-19 12:00:00,45.07,45.09,45.01,45.02,60800.0,33.2956,33.3104,33.2513,33.2587,60800.0
2012-07-19 12:05:00,45.03,45.06,45.02,45.04,10600.0,33.2661,33.2882,33.2587,33.2735,10600.0
2012-07-19 12:10:00,45.04,45.07,45.03,45.07,16200.0,33.2735,33.2956,33.2661,33.2956,16200.0
2012-07-19 12:15:00,45.07,45.16,45.05,45.16,27600.0,33.2956,33.3621,33.2808,33.3621,27600.0
2012-07-19 12:20:00,45.15,45.16,45.12,45.15,17700.0,33.3547,33.3621,33.3326,33.3547,17700.0
2012-07-19 12:25:00,45.14,45.19,45.13,45.13,13400.0,33.3473,33.3843,33.3399,33.3399,13400.0
2012-07-19 12:30:00,45.12,45.14,45.09,45.11,22100.0,33.3326,33.3473,33.3104,33.3252,22100.0
2012-07-19 12:35:00,45.12,45.18,45.11,45.18,16200.0,33.3326,33.3769,33.3252,33.3769,16200.0
2012-07-19 12:40:00,45.19,45.22,45.16,45.2,49800.0,33.3843,33.4064,33.3621,33.3917,49800.0
2012-07-19 12:45:00,45.2,45.23,45.19,45.2,20700.0,33.3917,33.4138,33.3843,33.3917,20700.0
2012-07-19 12:50:00,45.21,45.22,45.18,45.22,49400.0,33.399,33.4064,33.3769,33.4064,49400.0
2012-07-19 12:55:00,45.2,45.24,45.18,45.18,36200.0,33.3917,33.4212,33.3769,33.3769,36200.0
2012-07-19 13:00:00,45.18,45.22,45.17,45.2,33200.0,33.3769,33.4064,33.3695,33.3917,33200.0
2012-07-19 13:05:00,45.2,45.22,45.18,45.21,80300.0,33.3917,33.4064,33.3769,33.399,80300.0
2012-07-19 13:10:00,45.2,45.38,45.2,45.37,42700.0,33.3917,33.5246,33.3917,33.5172,42700.0
2012-07-19 13:15:00,45.38,45.43,45.38,45.4,30400.0,33.5246,33.5616,33.5246,33.5394,30400.0
2012-07-19 13:20:00,45.39,45.4,45.35,45.37,29700.0,33.532,33.5394,33.5025,33.5172,29700.0
2012-07-19 13:25:00,45.37,45.44,45.31,45.35,65300.0,33.5172,33.569,33.4729,33.5025,65300.0
2012-07-19 13:30:00,45.34,45.4,45.3,45.4,76600.0,33.4951,33.5394,33.4655,33.5394,76600.0
2012-07-19 13:35:00,45.4,45.44,45.4,45.43,77800.0,33.5394,33.569,33.5394,33.5616,77800.0
2012-07-19 13:40:00,45.44,45.45,45.39,45.39,37600.0,33.569,33.5763,33.532,33.532,37600.0
2012-07-19 13:45:00,45.39,45.4,45.26,45.31,51900.0,33.532,33.5394,33.436,33.4729,51900.0
2012-07-19 13:50:00,45.31,45.32,45.19,45.21,38100.0,33.4729,33.4803,33.3843,33.399,38100.0
2012-07-19 13:55:00,45.2,45.22,45.17,45.21,69300.0,33.3917,33.4064,33.3695,33.399,69300.0
2012-07-19 14:00:00,45.21,45.22,45.15,45.19,42000.0,33.399,33.4064,33.3547,33.3843,42000.0
2012-07-19 14:05:00,45.19,45.25,45.16,45.25,34400.0,33.3843,33.4286,33.3621,33.4286,34400.0
2012-07-19 14:10:00,45.24,45.36,45.21,45.36,47700.0,33.4212,33.5099,33.399,33.5099,47700.0
2012-07-19 14:15:00,45.35,45.37,45.34,45.35,43300.0,33.5025,33.5172,33.4951,33.5025,43300.0
2012-07-19 14:20:00,45.35,45.36,45.31,45.33,53700.0,33.5025,33.5099,33.4729,33.4877,53700.0
2012-07-19 14:25:00,45.33,45.35,45.3,45.32,54100.0,33.4877,33.5025,33.4655,33.4803,54100.0
2012-07-19 14:30:00,45.31,45.32,45.24,45.25,65400.0,33.4729,33.4803,33.4212,33.4286,65400.0
2012-07-19 14:35:00,45.25,45.25,45.14,45.15,269800.0,33.4286,33.4286,33.3473,33.3547,269800.0
2012-07-19 14:40:00,45.16,45.16,45.1,45.13,74300.0,33.3621,33.3621,33.3178,33.3399,74300.0
2012-07-19 14:45:00,45.13,45.2,45.13,45.19,104100.0,33.3399,33.3917,33.3399,33.3843,104100.0
2012-07-19 14:50:00,45.2,45.21,45.12,45.16,20900.0,33.3917,33.399,33.3326,33.3621,20900.0
2012-07-19 14:55:00,45.16,45.19,45.15,45.17,40600.0,33.3621,33.3843,33.3547,33.3695,40600.0
2012-07-19 15:00:00,45.17,45.18,45.09,45.1,48600.0,33.3695,33.3769,33.3104,33.3178,48600.0
2012-07-19 15:05:00,45.09,45.15,45.07,45.14,49700.0,33.3104,33.3547,33.2956,33.3473,49700.0
2012-07-19 15:10:00,45.13,45.2,45.13,45.19,29900.0,33.3399,33.3917,33.3399,33.3843,29900.0
2012-07-19 15:15:00,45.19,45.23,45.19,45.21,29700.0,33.3843,33.4138,33.3843,33.399,29700.0
2012-07-19 15:20:00,45.21,45.22,45.19,45.19,34400.0,33.399,33.4064,33.3843,33.3843,34400.0
2012-07-19 15:25:00,45.19,45.2,45.18,45.19,92700.0,33.3843,33.3917,33.3769,33.3843,92700.0
2012-07-19 15:30:00,45.19,45.2,45.13,45.13,91700.0,33.3843,33.3917,33.3399,33.3399,91700.0
2012-07-19 15:35:00,45.13,45.16,45.11,45.13,52200.0,33.3399,33.3621,33.3252,33.3399,52200.0
2012-07-19 15:40:00,45.14,45.16,45.11,45.15,60300.0,33.3473,33.3621,33.3252,33.3547,60300.0
2012-07-19 15:45:00,45.14,45.19,45.11,45.16,88100.0,33.3473,33.3843,33.3252,33.3621,88100.0
2012-07-19 15:50:00,45.17,45.22,45.14,45.16,89000.0,33.3695,33.4064,33.3473,33.3621,89000.0
2012-07-19 15:55:00,45.15,45.2,45.13,45.13,192100.0,33.3547,33.3917,33.3399,33.3399,192100.0
2012-07-20 09:30:00,44.98,45.52,44.96,45.36,310700.0,33.2291,33.6281,33.2144,33.5099,310700.0
2012-07-20 09:35:00,45.35,45.42,45.26,45.37,33100.0,33.5025,33.5542,33.436,33.5172,33100.0
2012-07-20 09:40:00,45.41,45.43,45.25,45.26,43600.0,33.5468,33.5616,33.4286,33.436,43600.0
2012-07-20 09:45:00,45.26,45.3,45.0,45.02,42300.0,33.436,33.4655,33.2439,33.2587,42300.0
2012-07-20 09:50:00,45.02,45.08,44.95,45.0,43000.0,33.2587,33.303,33.207,33.2439,43000.0
2012-07-20 09:55:00,44.98,45.05,44.83,44.83,59700.0,33.2291,33.2808,33.1183,33.1183,59700.0
2012-07-20 10:00:00,44.83,45.01,44.8,44.98,61800.0,33.1183,33.2513,33.0962,33.2291,61800.0
2012-07-20 10:05:00,44.99,45.03,44.96,44.97,17300.0,33.2365,33.2661,33.2144,33.2217,17300.0
2012-07-20 10:10:00,44.97,45.0,44.94,44.94,16500.0,33.2217,33.2439,33.1996,33.1996,16500.0
2012-07-20 10:15:00,44.93,44.96,44.89,44.93,14300.0,33.1922,33.2144,33.1626,33.1922,14300.0
2012-07-20 10:20:00,44.92,45.01,44.92,44.99,30600.0,33.1848,33.2513,33.1848,33.2365,30600.0
2012-07-20 10:25:00,45.0,45.08,44.98,45.02,59200.0,33.2439,33.303,33.2291,33.2587,59200.0
2012-07-20 10:30:00,45.03,45.03,44.86,44.87,31400.0,33.2661,33.2661,33.1405,33.1479,31400.0
2012-07-20 10:35:00,44.88,44.9,44.82,44.85,31000.0,33.1553,33.17,33.1109,33.1331,31000.0
2012-07-20 10:40:00,44.86,44.93,44.85,44.86,11300.0,33.1405,33.1922,33.1331,33.1405,11300.0
2012-07-20 10:45:00,44.89,44.91,44.85,44.86,16000.0,33.1626,33.1774,33.1331,33.1405,16000.0
2012-07-20 10:50:00,44.88,44.99,44.83,44.99,36900.0,33.1553,33.2365,33.1183,33.2365,36900.0
2012-07-20 10:55:00,44.99,45.05,44.94,45.02,31400.0,33.2365,33.2808,33.1996,33.2587,31400.0
2012-07-20 11:00:00,45.02,45.02,44.91,44.94,40500.0,33.2587,33.2587,33.1774,33.1996,40500.0
2012-07-20 11:05:00,44.95,45.02,44.89,44.89,27300.0,33.207,33.2587,33.1626,33.1626,27300.0
2012-07-20 11:10:00,44.91,44.94,44.83,44.83,13000.0,33.1774,33.1996,33.1183,33.1183,13000.0
2012-07-20 11:15:00,44.86,44.92,44.81,44.81,25400.0,33.1405,33.1848,33.1035,33.1035,25400.0
2012-07-20 11:20:00,44.85,44.94,44.82,44.93,18000.0,33.1331,33.1996,33.1109,33.1922,18000.0
2012-07-20 11:25:00,44.93,44.95,44.91,44.92,10700.0,33.1922,33.207,33.1774,33.1848,10700.0
2012-07-20 11:30:00,44.94,44.98,44.93,44.96,21400.0,33.1996,33.2291,33.1922,33.2144,21400.0
2012-07-20 11:35:00,44.95,45.12,44.95,45.11,42300.0,33.207,33.3326,33.207,33.3252,42300.0
2012-07-20 11:40:00,45.12,45.24,45.12,45.2,53600.0,33.3326,33.4212,33.3326,33.3917,53600.0
2012-07-20 11:45:00,45.2,45.33,45.17,45.33,56700.0,33.3917,33.4877,33.3695,33.4877,56700.0
2012-07-20 11:50:00,45.32,45.38,45.19,45.26,76500.0,33.4803,33.5246,33.3843,33.436,76500.0
2012-07-20 11:55:00,45.25,45.25,45.13,45.17,22900.0,33.4286,33.4286,33.3399,33.3695,22900.0
2012-07-20 12:00:00,45.17,45.19,45.1,45.18,26200.0,33.3695,33.3843,33.3178,33.3769,26200.0
2012-07-20 12:05:00,45.2,45.24,45.18,45.22,27600.0,33.3917,33.4212,33.3769,33.4064,27600.0
2012-07-20 12:10:00,45.21,45.35,45.21,45.33,16300.0,33.399,33.5025,33.399,33.4877,16300.0
2012-07-20 12:15:00,45.33,45.37,45.3,45.32,18700.0,33.4877,33.5172,33.4655,33.4803,18700.0
2012-07-20 12:20:00,45.31,45.34,45.28,45.34,15200.0,33.4729,33.4951,33.4508,33.4951,15200.0
2012-07-20 12:25:00,45.33,45.38,45.3,45.36,30000.0,33.4877,33.5246,33.4655,33.5099,30000.0
2012-07-20 12:30:00,45.34,45.36,45.31,45.33,10700.0,33.4951,33.5099,33.4729,33.4877,10700.0
2012-07-20 12:35:00,45.32,45.32,45.2,45.22,15100.0,33.4803,33.4803,33.3917,33.4064,15100.0
2012-07-20 12:40:00,45.22,45.23,45.19,45.2,11400.0,33.4064,33.4138,33.3843,33.3917,11400.0
2012-07-20 12:45:00,45.21,45.21,45.11,45.13,30500.0,33.399,33.399,33.3252,33.3399,30500.0
2012-07-20 12:50:00,45.1,45.18,45.09,45.16,22400.0,33.3178,33.3769,33.3104,33.3621,22400.0
2012-07-20 12:55:00,45.16,45.22,45.15,45.22,13800.0,33.3621,33.4064,33.3547,33.4064,13800.0
2012-07-20 13:00:00,45.22,45.24,45.12,45.12,17200.0,33.4064,33.4212,33.3326,33.3326,17200.0
2012-07-20 13:05:00,45.13,45.17,45.07,45.16,15300.0,33.3399,33.3695,33.2956,33.3621,15300.0
2012-07-20 13:10:00,45.16,45.18,45.12,45.18,7300.0,33.3621,33.3769,33.3326,33.3769,7300.0
2012-07-20 13:15:00,45.16,45.2,45.13,45.17,18300.0,33.3621,33.3917,33.3399,33.3695,18300.0
2012-07-20 13:20:00,45.15,45.17,45.11,45.11,15100.0,33.3547,33.3695,33.3252,33.3252,15100.0
2012-07-20 13:25:00,45.09,45.24,45.07,45.2,55700.0,33.3104,33.4212,33.2956,33.3917,55700.0
2012-07-20 13:30:00,45.21,45.24,45.2,45.22,8700.0,33.399,33.4212,33.3917,33.4064,8700.0
2012-07-20 13:35:00,45.22,45.28,45.2,45.27,25000.0,33.4064,33.4508,33.3917,33.4434,25000.0
2012-07-20 13:40:00,45.27,45.29,45.22,45.27,14200.0,33.4434,33.4581,33.4064,33.4434,14200.0
2012-07-20 13:45:00,45.28,45.28,45.25,45.27,8800.0,33.4508,33.4508,33.4286,33.4434,8800.0
2012-07-20 13:50:00,45.27,45.28,45.23,45.23,14500.0,33.4434,33.4508,33.4138,33.4138,14500.0
2012-07-20 13:55:00,45.25,45.34,45.25,45.34,20200.0,33.4286,33.4951,33.4286,33.4951,20200.0
2012-07-20 14:00:00,45.34,45.34,45.29,45.34,20500.0,33.4951,33.4951,33.4581,33.4951,20500.0
2012-07-20 14:05:00,45.34,45.37,45.31,45.35,26600.0,33.4951,33.5172,33.4729,33.5025,26600.0
2012-07-20 14:10:00,45.35,45.37,45.34,45.36,28600.0,33.5025,33.5172,33.4951,33.5099,28600.0
2012-07-20 14:15:00,45.36,45.38,45.32,45.33,47200.0,33.5099,33.5246,33.4803,33.4877,47200.0
2012-07-20 14:20:00,45.33,45.35,45.27,45.3,14000.0,33.4877,33.5025,33.4434,33.4655,14000.0
2012-07-20 14:25:00,45.29,45.35,45.27,45.32,15500.0,33.4581,33.5025,33.4434,33.4803,15500.0
2012-07-20 14:30:00,45.32,45.33,45.27,45.32,27400.0,33.4803,33.4877,33.4434,33.4803,27400.0
2012-07-20 14:35:00,45.32,45.32,45.21,45.29,46200.0,33.4803,33.4803,33.399,33.4581,46200.0
2012-07-20 14:40:00,45.29,45.29,45.22,45.22,13200.0,33.4581,33.4581,33.4064,33.4064,13200.0
2012-07-20 14:45:00,45.22,45.29,45.21,45.27,14700.0,33.4064,33.4581,33.399,33.4434,14700.0
2012-07-20 14:50:00,45.27,45.31,45.25,45.31,10500.0,33.4434,33.4729,33.4286,33.4729,10500.0
2012-07-20 14:55:00,45.3,45.35,45.3,45.35,11000.0,33.4655,33.5025,33.4655,33.5025,11000.0
2012-07-20 15:00:00,45.35,45.35,45.3,45.3,29400.0,33.5025,33.5025,33.4655,33.4655,29400.0
2012-07-20 15:05:00,45.31,45.31,45.25,45.25,16400.0,33.4729,33.4729,33.4286,33.4286,16400.0
2012-07-20 15:10:00,45.26,45.29,45.24,45.27,40900.0,33.436,33.4581,33.4212,33.4434,40900.0
2012-07-20 15:15:00,45.28,45.29,45.25,45.27,26700.0,33.4508,33.4581,33.4286,33.4434,26700.0
2012-07-20 15:20:00,45.26,45.27,45.23,45.23,28100.0,33.436,33.4434,33.4138,33.4138,28100.0
2012-07-20 15:25:00,45.22,45.24,45.17,45.17,37300.0,33.4064,33.4212,33.3695,33.3695,37300.0
2012-07-20 15:30:00,45.18,45.24,45.17,45.19,54700.0,33.3769,33.4212,33.3695,33.3843,54700.0
2012-07-20 15:35:00,45.2,45.21,45.18,45.2,27600.0,33.3917,33.399,33.3769,33.3917,27600.0
2012-07-20 15:40:00,45.2,45.21,45.11,45.14,86200.0,33.3917,33.399,33.3252,33.3473,86200.0
2012-07-20 15:45:00,45.14,45.23,45.11,45.15,252400.0,33.3473,33.4138,33.3252,33.3547,252400.0
2012-07-20 15:50:00,45.15,45.18,45.11,45.11,217500.0,33.3547,33.3769,33.3252,33.3252,217500.0
2012-07-20 15:55:00,45.11,45.17,45.08,45.15,492000.0,33.3252,33.3695,33.303,33.3547,492000.0
2012-07-23 09:30:00,44.83,44.94,44.55,44.69,308200.0,33.1183,33.1996,32.9115,33.0149,308200.0
2012-07-23 09:35:00,44.68,44.8,44.58,44.64,104800.0,33.0075,33.0962,32.9336,32.978,104800.0
2012-07-23 09:40:00,44.65,44.76,44.6,44.65,51900.0,32.9853,33.0666,32.9484,32.9853,51900.0
2012-07-23 09:45:00,44.64,44.71,44.6,44.71,73500.0,32.978,33.0297,32.9484,33.0297,73500.0
2012-07-23 09:50:00,44.72,44.84,44.65,44.82,62000.0,33.0371,33.1257,32.9853,33.1109,62000.0
2012-07-23 09:55:00,44.82,44.95,44.8,44.89,113400.0,33.1109,33.207,33.0962,33.1626,113400.0
2012-07-23 10:00:00,44.91,44.91,44.82,44.87,60600.0,33.1774,33.1774,33.1109,33.1479,60600.0
2012-07-23 10:05:00,44.85,44.88,44.75,44.75,82000.0,33.1331,33.1553,33.0592,33.0592,82000.0
2012-07-23 10:10:00,44.74,44.81,44.71,44.73,50300.0,33.0518,33.1035,33.0297,33.0444,50300.0
2012-07-23 10:15:00,44.73,44.9,44.73,44.88,37200.0,33.0444,33.17,33.0444,33.1553,37200.0
2012-07-23 10:20:00,44.89,45.06,44.86,44.99,60400.0,33.1626,33.2882,33.1405,33.2365,60400.0
2012-07-23 10:25:00,44.98,44.99,44.81,44.82,56700.0,33.2291,33.2365,33.1035,33.1109,56700.0
2012-07-23 10:30:00,44.83,44.83,44.71,44.75,32800.0,33.1183,33.1183,33.0297,33.0592,32800.0
2012-07-23 10:35:00,44.75,44.83,44.72,44.8,27000.0,33.0592,33.1183,33.0371,33.0962,27000.0
2012-07-23 10:40:00,44.81,44.98,44.8,44.98,37500.0,33.1035,33.2291,33.0962,33.2291,37500.0
2012-07-23 10:45:00,44.97,45.01,44.89,44.89,48900.0,33.2217,33.2513,33.1626,33.1626,48900.0
2012-07-23 10:50:00,44.89,44.92,44.77,44.81,66600.0,33.1626,33.1848,33.074,33.1035,66600.0
2012-07-23 10:55:00,44.81,44.95,44.79,44.95,66500.0,33.1035,33.207,33.0888,33.207,66500.0
2012-07-23 11:00:00,44.95,45.05,44.94,45.04,63200.0,33.207,33.2808,33.1996,33.2735,63200.0
2012-07-23 11:05:00,45.03,45.03,44.95,44.96,31700.0,33.2661,33.2661,33.207,33.2144,31700.0
2012-07-23 11:10:00,44.96,44.98,44.8,44.82,30800.0,33.2144,33.2291,33.0962,33.1109,30800.0
2012-07-23 11:15:00,44.81,44.87,44.78,44.79,46500.0,33.1035,33.1479,33.0814,33.0888,46500.0
2012-07-23 11:20:00,44.78,44.79,44.7,44.75,44700.0,33.0814,33.0888,33.0223,33.0592,44700.0
2012-07-23 11:25:00,44.75,44.81,44.71,44.79,72000.0,33.0592,33.1035,33.0297,33.0888,72000.0
2012-07-23 11:30:00,44.79,44.8,44.72,44.73,12700.0,33.0888,33.0962,33.0371,33.0444,12700.0
2012-07-23 11:35:00,44.73,44.76,44.7,44.73,9300.0,33.0444,33.0666,33.0223,33.0444,9300.0
2012-07-23 11:40:00,44.72,44.72,44.65,44.65,16200.0,33.0371,33.0371,32.9853,32.9853,16200.0
2012-07-23 11:45:00,44.66,44.72,44.64,44.69,38900.0,32.9927,33.0371,32.978,33.0149,38900.0
2012-07-23 11:50:00,44.7,44.74,44.69,44.74,31700.0,33.0223,33.0518,33.0149,33.0518,31700.0
2012-07-23 11:55:00,44.74,44.77,44.72,44.75,21200.0,33.0518,33.074,33.0371,33.0592,21200.0
2012-07-23 12:00:00,44.75,44.82,44.72,44.72,38600.0,33.0592,33.1109,33.0371,33.0371,38600.0
2012-07-23 12:05:00,44.72,44.76,44.66,44.66,33500.0,33.0371,33.0666,32.9927,32.9927,33500.0
2012-07-23 12:10:00,44.66,44.66,44.6,44.63,35500.0,32.9927,32.9927,32.9484,32.9706,35500.0
2012-07-23 12:15:00,44.62,44.63,44.52,44.53,24700.0,32.9632,32.9706,32.8893,32.8967,24700.0
2012-07-23 12:20:00,44.52,44.54,44.43,44.43,71900.0,32.8893,32.9041,32.8228,32.8228,71900.0
2012-07-23 12:25:00,44.43,44.47,44.37,44.38,46800.0,32.8228,32.8524,32.7785,32.7859,46800.0
2012-07-23 12:30:00,44.38,44.38,44.31,44.34,36000.0,32.7859,32.7859,32.7342,32.7563,36000.0
2012-07-23 12:35:00,44.34,44.41,44.32,44.38,29100.0,32.7563,32.808,32.7416,32.7859,29100.0
2012-07-23 12:40:00,44.39,44.45,44.36,44.43,27000.0,32.7933,32.8376,32.7711,32.8228,27000.0
2012-07-23 12:45:00,44.43,44.48,44.43,44.46,23000.0,32.8228,32.8598,32.8228,32.845,23000.0
2012-07-23 12:50:00,44.45,44.54,44.42,44.54,25300.0,32.8376,32.9041,32.8154,32.9041,25300.0
2012-07-23 12:55:00,44.53,44.53,44.48,44.49,24300.0,32.8967,32.8967,32.8598,32.8671,24300.0
2012-07-23 13:00:00,44.48,44.48,44.41,44.41,16900.0,32.8598,32.8598,32.808,32.808,16900.0
2012-07-23 13:05:00,44.41,44.42,44.36,44.37,32100.0,32.808,32.8154,32.7711,32.7785,32100.0
2012-07-23 13:10:00,44.36,44.42,44.36,44.37,28300.0,32.7711,32.8154,32.7711,32.7785,28300.0
2012-07-23 13:15:00,44.37,44.45,44.37,44.45,10600.0,32.7785,32.8376,32.7785,32.8376,10600.0
2012-07-23 13:20:00,44.45,44.47,44.42,44.42,14100.0,32.8376,32.8524,32.8154,32.8154,14100.0
2012-07-23 13:25:00,44.43,44.48,44.43,44.45,10100.0,32.8228,32.8598,32.8228,32.8376,10100.0
2012-07-23 13:30:00,44.45,44.49,44.44,44.49,8500.0,32.8376,32.8671,32.8302,32.8671,8500.0
2012-07-23 13:35:00,44.48,44.51,44.45,44.48,17900.0,32.8598,32.8819,32.8376,32.8598,17900.0
2012-07-23 13:40:00,44.47,44.51,44.46,44.51,26800.0,32.8524,32.8819,32.845,32.8819,26800.0
2012-07-23 13:45:00,44.51,44.52,44.47,44.5,13800.0,32.8819,32.8893,32.8524,32.8745,13800.0
2012-07-23 13:50:00,44.51,44.54,44.49,44.52,18500.0,32.8819,32.9041,32.8671,32.8893,18500.0
2012-07-23 13:55:00,44.51,44.53,44.47,44.53,24100.0,32.8819,32.8967,32.8524,32.8967,24100.0
2012-07-23 14:00:00,44.51,44.53,44.5,44.51,22000.0,32.8819,32.8967,32.8745,32.8819,22000.0
2012-07-23 14:05:00,44.51,44.53,44.47,44.47,13200.0,32.8819,32.8967,32.8524,32.8524,13200.0
2012-07-23 14:10:00,44.47,44.5,44.46,44.5,24100.0,32.8524,32.8745,32.845,32.8745,24100.0
2012-07-23 14:15:00,44.5,44.51,44.48,44.48,22900.0,32.8745,32.8819,32.8598,32.8598,22900.0
2012-07-23 14:20:00,44.48,44.48,44.44,44.44,25200.0,32.8598,32.8598,32.8302,32.8302,25200.0
2012-07-23 14:25:00,44.45,44.45,44.36,44.37,18600.0,32.8376,32.8376,32.7711,32.7785,18600.0
2012-07-23 14:30:00,44.36,44.44,44.36,44.41,24900.0,32.7711,32.8302,32.7711,32.808,24900.0
2012-07-23 14:35:00,44.42,44.45,44.4,44.41,13700.0,32.8154,32.8376,32.8007,32.808,13700.0
2012-07-23 14:40:00,44.43,44.47,44.41,44.47,25800.0,32.8228,32.8524,32.808,32.8524,25800.0
2012-07-23 14:45:00,44.45,44.51,44.45,44.48,21900.0,32.8376,32.8819,32.8376,32.8598,21900.0
2012-07-23 14:50:00,44.48,44.5,44.45,44.47,21700.0,32.8598,32.8745,32.8376,32.8524,21700.0
2012-07-23 14:55:00,44.46,44.49,44.46,44.48,8000.0,32.845,32.8671,32.845,32.8598,8000.0
2012-07-23 15:00:00,44.48,44.5,44.43,44.46,43300.0,32.8598,32.8745,32.8228,32.845,43300.0
2012-07-23 15:05:00,44.46,44.49,44.41,44.47,121100.0,32.845,32.8671,32.808,32.8524,121100.0
2012-07-23 15:10:00,44.48,44.48,44.44,44.47,18100.0,32.8598,32.8598,32.8302,32.8524,18100.0
2012-07-23 15:15:00,44.47,44.51,44.46,44.51,19000.0,32.8524,32.8819,32.845,32.8819,19000.0
2012-07-23 15:20:00,44.5,44.54,44.49,44.53,24300.0,32.8745,32.9041,32.8671,32.8967,24300.0
2012-07-23 15:25:00,44.52,44.6,44.52,44.6,42700.0,32.8893,32.9484,32.8893,32.9484,42700.0
2012-07-23 15:30:00,44.6,44.64,44.57,44.58,50700.0,32.9484,32.978,32.9262,32.9336,50700.0
2012-07-23 15:35:00,44.58,44.62,44.57,44.59,47800.0,32.9336,32.9632,32.9262,32.941,47800.0
2012-07-23 15:40:00,44.59,44.63,44.59,44.6,44600.0,32.941,32.9706,32.941,32.9484,44600.0
2012-07-23 15:45:00,44.6,44.62,44.56,44.58,61500.0,32.9484,32.9632,32.9189,32.9336,61500.0
2012-07-23 15:50:00,44.57,44.58,44.54,44.55,104200.0,32.9262,32.9336,32.9041,32.9115,104200.0
2012-07-23 15:55:00,44.56,44.57,44.48,44.5,209400.0,32.9189,32.9262,32.8598,32.8745,209400.0
2012-07-24 09:30:00,44.61,44.79,44.26,44.42,272400.0,32.9558,33.0888,32.6972,32.8154,272400.0
2012-07-24 09:35:00,44.42,44.48,44.28,44.3,65000.0,32.8154,32.8598,32.712,32.7268,65000.0
2012-07-24 09:40:00,44.3,44.46,44.29,44.33,46500.0,32.7268,32.845,32.7194,32.7489,46500.0
2012-07-24 09:45:00,44.35,44.47,44.32,44.37,77500.0,32.7637,32.8524,32.7416,32.7785,77500.0
2012-07-24 09:50:00,44.37,44.4,44.29,44.37,52300.0,32.7785,32.8007,32.7194,32.7785,52300.0
2012-07-24 09:55:00,44.37,44.58,44.29,44.58,83400.0,32.7785,32.9336,32.7194,32.9336,83400.0
2012-07-24 10:00:00,44.57,44.6,44.48,44.57,40900.0,32.9262,32.9484,32.8598,32.9262,40900.0
2012-07-24 10:05:00,44.56,44.68,44.52,44.65,89500.0,32.9189,33.0075,32.8893,32.9853,89500.0
2012-07-24 10:10:00,44.64,44.65,44.52,44.55,40800.0,32.978,32.9853,32.8893,32.9115,40800.0
2012-07-24 10:15:00,44.55,44.55,44.42,44.42,32400.0,32.9115,32.9115,32.8154,32.8154,32400.0
2012-07-24 10:20:00,44.41,44.44,44.35,44.35,36600.0,32.808,32.8302,32.7637,32.7637,36600.0
2012-07-24 10:25:00,44.37,44.4,44.35,44.35,53100.0,32.7785,32.8007,32.7637,32.7637,53100.0
2012-07-24 10:30:00,44.35,44.54,44.33,44.53,53400.0,32.7637,32.9041,32.7489,32.8967,53400.0
2012-07-24 10:35:00,44.53,44.7,44.53,44.67,68000.0,32.8967,33.0223,32.8967,33.0001,68000.0
2012-07-24 10:40:00,44.68,44.71,44.61,44.63,54900.0,33.0075,33.0297,32.9558,32.9706,54900.0
2012-07-24 10:45:00,44.64,44.64,44.56,44.61,32200.0,32.978,32.978,32.9189,32.9558,32200.0
2012-07-24 10:50:00,44.6,44.8,44.58,44.78,87900.0,32.9484,33.0962,32.9336,33.0814,87900.0
2012-07-24 10:55:00,44.79,44.83,44.75,44.81,45100.0,33.0888,33.1183,33.0592,33.1035,45100.0
2012-07-24 11:00:00,44.82,44.82,44.72,44.76,44300.0,33.1109,33.1109,33.0371,33.0666,44300.0
2012-07-24 11:05:00,44.75,44.78,44.7,44.71,19100.0,33.0592,33.0814,33.0223,33.0297,19100.0
2012-07-24 11:10:00,44.71,44.72,44.62,44.67,33700.0,33.0297,33.0371,32.9632,33.0001,33700.0
2012-07-24 11:15:00,44.68,44.69,44.63,44.69,33700.0,33.0075,33.0149,32.9706,33.0149,33700.0
2012-07-24 11:20:00,44.7,44.76,44.69,44.72,32300.0,33.0223,33.0666,33.0149,33.0371,32300.0
2012-07-24 11:25:00,44.73,44.75,44.7,44.71,74400.0,33.0444,33.0592,33.0223,33.0297,74400.0
2012-07-24 11:30:00,44.71,44.75,44.67,44.7,24300.0,33.0297,33.0592,33.0001,33.0223,24300.0
2012-07-24 11:35:00,44.7,44.8,44.69,44.79,95000.0,33.0223,33.0962,33.0149,33.0888,95000.0
2012-07-24 11:40:00,44.8,44.8,44.74,44.76,61700.0,33.0962,33.0962,33.0518,33.0666,61700.0
2012-07-24 11:45:00,44.76,44.81,44.72,44.81,61200.0,33.0666,33.1035,33.0371,33.1035,61200.0
2012-07-24 11:50:00,44.8,44.82,44.77,44.79,26500.0,33.0962,33.1109,33.074,33.0888,26500.0
2012-07-24 11:55:00,44.8,44.81,44.73,44.77,31900.0,33.0962,33.1035,33.0444,33.074,31900.0
2012-07-24 12:00:00,44.76,44.79,44.7,44.72,105800.0,33.0666,33.0888,33.0223,33.0371,105800.0
2012-07-24 12:05:00,44.72,44.76,44.67,44.72,76500.0,33.0371,33.0666,33.0001,33.0371,76500.0
2012-07-24 12:10:00,44.71,44.72,44.62,44.63,78100.0,33.0297,33.0371,32.9632,32.9706,78100.0
2012-07-24 12:15:00,44.62,44.64,44.51,44.52,34600.0,32.9632,32.978,32.8819,32.8893,34600.0
2012-07-24 12:20:00,44.52,44.53,44.44,44.5,77800.0,32.8893,32.8967,32.8302,32.8745,77800.0
2012-07-24 12:25:00,44.51,44.56,44.44,44.54,41200.0,32.8819,32.9189,32.8302,32.9041,41200.0
2012-07-24 12:30:00,44.54,44.58,44.46,44.57,41100.0,32.9041,32.9336,32.845,32.9262,41100.0
2012-07-24 12:35:00,44.57,44.62,44.53,44.59,25400.0,32.9262,32.9632,32.8967,32.941,25400.0
2012-07-24 12:40:00,44.59,44.62,44.57,44.61,22800.0,32.941,32.9632,32.9262,32.9558,22800.0
2012-07-24 12:45:00,44.61,44.62,44.51,44.53,16900.0,32.9558,32.9632,32.8819,32.8967,16900.0
2012-07-24 12:50:00,44.54,44.54,44.46,44.52,13300.0,32.9041,32.9041,32.845,32.8893,13300.0
2012-07-24 12:55:00,44.52,44.55,44.5,44.54,13500.0,32.8893,32.9115,32.8745,32.9041,13500.0
2012-07-24 13:00:00,44.54,44.55,44.49,44.51,20000.0,32.9041,32.9115,32.8671,32.8819,20000.0
2012-07-24 13:05:00,44.51,44.52,44.45,44.47,15600.0,32.8819,32.8893,32.8376,32.8524,15600.0
2012-07-24 13:10:00,44.46,44.6,44.46,44.6,24600.0,32.845,32.9484,32.845,32.9484,24600.0
2012-07-24 13:15:00,44.59,44.59,44.53,44.53,19400.0,32.941,32.941,32.8967,32.8967,19400.0
2012-07-24 13:20:00,44.55,44.55,44.48,44.49,22200.0,32.9115,32.9115,32.8598,32.8671,22200.0
2012-07-24 13:25:00,44.49,44.53,44.49,44.53,29600.0,32.8671,32.8967,32.8671,32.8967,29600.0
2012-07-24 13:30:00,44.53,44.53,44.47,44.51,16300.0,32.8967,32.8967,32.8524,32.8819,16300.0
2012-07-24 13:35:00,44.5,44.53,44.49,44.53,10200.0,32.8745,32.8967,32.8671,32.8967,10200.0
2012-07-24 13:40:00,44.52,44.57,44.5,44.51,13000.0,32.8893,32.9262,32.8745,32.8819,13000.0
2012-07-24 13:45:00,44.51,44.54,44.5,44.52,11300.0,32.8819,32.9041,32.8745,32.8893,11300.0
2012-07-24 13:50:00,44.51,44.63,44.51,44.61,29800.0,32.8819,32.9706,32.8819,32.9558,29800.0
2012-07-24 13:55:00,44.59,44.62,44.56,44.56,14400.0,32.941,32.9632,32.9189,32.9189,14400.0
2012-07-24 14:00:00,44.57,44.58,44.49,44.49,22000.0,32.9262,32.9336,32.8671,32.8671,22000.0
2012-07-24 14:05:00,44.49,44.5,44.45,44.46,21800.0,32.8671,32.8745,32.8376,32.845,21800.0
2012-07-24 14:10:00,44.47,44.48,44.44,44.46,19900.0,32.8524,32.8598,32.8302,32.845,19900.0
2012-07-24 14:15:00,44.45,44.46,44.41,44.44,34000.0,32.8376,32.845,32.808,32.8302,34000.0
2012-07-24 14:20:00,44.45,44.45,44.41,44.42,41100.0,32.8376,32.8376,32.808,32.8154,41100.0
2012-07-24 14:25:00,44.41,44.43,44.27,44.28,47600.0,32.808,32.8228,32.7046,32.712,47600.0
2012-07-24 14:30:00,44.28,44.28,44.2,44.22,39900.0,32.712,32.712,32.6529,32.6677,39900.0
2012-07-24 14:35:00,44.23,44.31,44.21,44.29,48000.0,32.6751,32.7342,32.6603,32.7194,48000.0
2012-07-24 14:40:00,44.28,44.31,44.21,44.25,29900.0,32.712,32.7342,32.6603,32.6898,29900.0
2012-07-24 14:45:00,44.25,44.29,44.19,44.29,41700.0,32.6898,32.7194,32.6455,32.7194,41700.0
2012-07-24 14:50:00,44.29,44.32,44.27,44.28,20100.0,32.7194,32.7416,32.7046,32.712,20100.0
2012-07-24 14:55:00,44.29,44.31,44.26,44.31,26000.0,32.7194,32.7342,32.6972,32.7342,26000.0
2012-07-24 15:00:00,44.31,44.32,44.25,44.27,50400.0,32.7342,32.7416,32.6898,32.7046,50400.0
2012-07-24 15:05:00,44.28,44.28,44.13,44.15,93600.0,32.712,32.712,32.6012,32.616,93600.0
2012-07-24 15:10:00,44.14,44.16,44.1,44.14,62300.0,32.6086,32.6234,32.579,32.6086,62300.0
2012-07-24 15:15:00,44.14,44.15,44.12,44.13,27600.0,32.6086,32.616,32.5938,32.6012,27600.0
2012-07-24 15:20:00,44.14,44.16,44.1,44.15,44700.0,32.6086,32.6234,32.579,32.616,44700.0
2012-07-24 15:25:00,44.15,44.21,44.12,44.21,97500.0,32.616,32.6603,32.5938,32.6603,97500.0
2012-07-24 15:30:00,44.21,44.3,44.19,44.27,59300.0,32.6603,32.7268,32.6455,32.7046,59300.0
2012-07-24 15:35:00,44.27,44.28,44.22,44.23,73600.0,32.7046,32.712,32.6677,32.6751,73600.0
2012-07-24 15:40:00,44.23,44.24,44.18,44.2,97200.0,32.6751,32.6825,32.6381,32.6529,97200.0
2012-07-24 15:45:00,44.2,44.25,44.18,44.22,117600.0,32.6529,32.6898,32.6381,32.6677,117600.0
2012-07-24 15:50:00,44.21,44.43,44.18,44.42,298200.0,32.6603,32.8228,32.6381,32.8154,298200.0
2012-07-24 15:55:00,44.41,44.42,44.32,44.35,285300.0,32.808,32.8154,32.7416,32.7637,285300.0
2012-07-25 09:30:00,45.17,45.32,45.02,45.07,191000.0,33.3695,33.4803,33.2587,33.2956,191000.0
2012-07-25 09:35:00,45.08,45.17,45.02,45.05,55700.0,33.303,33.3695,33.2587,33.2808,55700.0
2012-07-25 09:40:00,45.03,45.21,44.9,44.98,85500.0,33.2661,33.399,33.17,33.2291,85500.0
2012-07-25 09:45:00,44.98,45.01,44.79,44.87,59100.0,33.2291,33.2513,33.0888,33.1479,59100.0
2012-07-25 09:50:00,44.86,44.94,44.84,44.94,62300.0,33.1405,33.1996,33.1257,33.1996,62300.0
2012-07-25 09:55:00,44.93,45.18,44.9,45.15,76000.0,33.1922,33.3769,33.17,33.3547,76000.0
2012-07-25 10:00:00,45.16,45.25,45.08,45.14,104200.0,33.3621,33.4286,33.303,33.3473,104200.0
2012-07-25 10:05:00,45.13,45.18,45.1,45.14,100200.0,33.3399,33.3769,33.3178,33.3473,100200.0
2012-07-25 10:10:00,45.14,45.27,45.14,45.27,79500.0,33.3473,33.4434,33.3473,33.4434,79500.0
2012-07-25 10:15:00,45.27,45.57,45.26,45.56,117200.0,33.4434,33.665,33.436,33.6576,117200.0
2012-07-25 10:20:00,45.56,45.64,45.53,45.56,111200.0,33.6576,33.7167,33.6354,33.6576,111200.0
2012-07-25 10:25:00,45.57,45.61,45.46,45.51,84900.0,33.665,33.6945,33.5837,33.6207,84900.0
2012-07-25 10:30:00,45.52,45.52,45.26,45.31,90000.0,33.6281,33.6281,33.436,33.4729,90000.0
2012-07-25 10:35:00,45.3,45.37,45.21,45.27,55700.0,33.4655,33.5172,33.399,33.4434,55700.0
2012-07-25 10:40:00,45.27,45.47,45.27,45.45,80000.0,33.4434,33.5911,33.4434,33.5763,80000.0
2012-07-25 10:45:00,45.43,45.46,45.32,45.39,61400.0,33.5616,33.5837,33.4803,33.532,61400.0
2012-07-25 10:50:00,45.41,45.45,45.33,45.34,74800.0,33.5468,33.5763,33.4877,33.4951,74800.0
2012-07-25 10:55:00,45.33,45.47,45.32,45.4,80600.0,33.4877,33.5911,33.4803,33.5394,80600.0
2012-07-25 11:00:00,45.39,45.4,45.33,45.34,52600.0,33.532,33.5394,33.4877,33.4951,52600.0
2012-07-25 11:05:00,45.34,45.42,45.31,45.4,80300.0,33.4951,33.5542,33.4729,33.5394,80300.0
2012-07-25 11:10:00,45.4,45.45,45.4,45.41,47600.0,33.5394,33.5763,33.5394,33.5468,47600.0
2012-07-25 11:15:00,45.42,45.53,45.41,45.48,49500.0,33.5542,33.6354,33.5468,33.5985,49500.0
2012-07-25 11:20:00,45.47,45.49,45.45,45.49,68800.0,33.5911,33.6059,33.5763,33.6059,68800.0
2012-07-25 11:25:00,45.48,45.56,45.48,45.55,45300.0,33.5985,33.6576,33.5985,33.6502,45300.0
2012-07-25 11:30:00,45.54,45.62,45.53,45.62,78000.0,33.6428,33.7019,33.6354,33.7019,78000.0
2012-07-25 11:35:00,45.61,45.73,45.57,45.7,72700.0,33.6945,33.7832,33.665,33.761,72700.0
2012-07-25 11:40:00,45.69,45.7,45.55,45.59,80200.0,33.7536,33.761,33.6502,33.6798,80200.0
2012-07-25 11:45:00,45.59,45.61,45.48,45.48,35700.0,33.6798,33.6945,33.5985,33.5985,35700.0
2012-07-25 11:50:00,45.49,45.58,45.48,45.57,23300.0,33.6059,33.6724,33.5985,33.665,23300.0
2012-07-25 11:55:00,45.57,45.77,45.55,45.76,131100.0,33.665,33.8127,33.6502,33.8054,131100.0
2012-07-25 12:00:00,45.77,45.83,45.73,45.82,63100.0,33.8127,33.8571,33.7832,33.8497,63100.0
2012-07-25 12:05:00,45.83,45.89,45.83,45.87,52700.0,33.8571,33.9014,33.8571,33.8866,52700.0
2012-07-25 12:10:00,45.86,45.88,45.7,45.7,46300.0,33.8792,33.894,33.761,33.761,46300.0
2012-07-25 12:15:00,45.7,45.76,45.7,45.75,36600.0,33.761,33.8054,33.761,33.798,36600.0
2012-07-25 12:20:00,45.75,45.8,45.74,45.78,33000.0,33.798,33.8349,33.7906,33.8201,33000.0
2012-07-25 12:25:00,45.78,45.79,45.74,45.78,24500.0,33.8201,33.8275,33.7906,33.8201,24500.0
2012-07-25 12:30:00,45.78,45.81,45.76,45.79,31600.0,33.8201,33.8423,33.8054,33.8275,31600.0
2012-07-25 12:35:00,45.79,45.86,45.75,45.8,29800.0,33.8275,33.8792,33.798,33.8349,29800.0
2012-07-25 12:40:00,45.8,45.91,45.8,45.9,51300.0,33.8349,33.9162,33.8349,33.9088,51300.0
2012-07-25 12:45:00,45.91,45.92,45.87,45.89,38800.0,33.9162,33.9236,33.8866,33.9014,38800.0
2012-07-25 12:50:00,45.89,46.0,45.89,45.99,53600.0,33.9014,33.9827,33.9014,33.9753,53600.0
2012-07-25 12:55:00,45.99,45.99,45.86,45.91,97900.0,33.9753,33.9753,33.8792,33.9162,97900.0
2012-07-25 13:00:00,45.91,46.03,45.9,45.96,113600.0,33.9162,34.0048,33.9088,33.9531,113600.0
2012-07-25 13:05:00,45.96,45.96,45.86,45.9,36100.0,33.9531,33.9531,33.8792,33.9088,36100.0
2012-07-25 13:10:00,45.9,45.91,45.8,45.8,42600.0,33.9088,33.9162,33.8349,33.8349,42600.0
2012-07-25 13:15:00,45.82,45.93,45.79,45.92,50500.0,33.8497,33.9309,33.8275,33.9236,50500.0
2012-07-25 13:20:00,45.92,46.1,45.92,46.1,62700.0,33.9236,34.0565,33.9236,34.0565,62700.0
2012-07-25 13:25:00,46.09,46.12,45.98,46.0,48500.0,34.0491,34.0713,33.9679,33.9827,48500.0
2012-07-25 13:30:00,46.0,46.03,45.98,45.99,28100.0,33.9827,34.0048,33.9679,33.9753,28100.0
2012-07-25 13:35:00,46.0,46.13,45.99,46.08,37900.0,33.9827,34.0787,33.9753,34.0418,37900.0
2012-07-25 13:40:00,46.07,46.08,46.01,46.03,32300.0,34.0344,34.0418,33.99,34.0048,32300.0
2012-07-25 13:45:00,46.03,46.15,46.03,46.1,32200.0,34.0048,34.0935,34.0048,34.0565,32200.0
2012-07-25 13:50:00,46.09,46.13,46.06,46.13,32800.0,34.0491,34.0787,34.027,34.0787,32800.0
2012-07-25 13:55:00,46.13,46.31,46.12,46.31,215300.0,34.0787,34.2117,34.0713,34.2117,215300.0
2012-07-25 14:00:00,46.29,46.32,46.24,46.26,73300.0,34.1969,34.2191,34.16,34.1747,73300.0
2012-07-25 14:05:00,46.26,46.27,46.21,46.21,67000.0,34.1747,34.1821,34.1378,34.1378,67000.0
2012-07-25 14:10:00,46.22,46.35,46.22,46.33,52000.0,34.1452,34.2412,34.1452,34.2264,52000.0
2012-07-25 14:15:00,46.32,46.32,46.29,46.29,52300.0,34.2191,34.2191,34.1969,34.1969,52300.0
2012-07-25 14:20:00,46.3,46.4,46.29,46.38,93500.0,34.2043,34.2782,34.1969,34.2634,93500.0
2012-07-25 14:25:00,46.38,46.46,46.37,46.4,45700.0,34.2634,34.3225,34.256,34.2782,45700.0
2012-07-25 14:30:00,46.4,46.4,46.35,46.38,44000.0,34.2782,34.2782,34.2412,34.2634,44000.0
2012-07-25 14:35:00,46.38,46.43,46.34,46.37,62900.0,34.2634,34.3003,34.2338,34.256,62900.0
2012-07-25 14:40:00,46.37,46.38,46.25,46.28,75800.0,34.256,34.2634,34.1673,34.1895,75800.0
2012-07-25 14:45:00,46.27,46.39,46.26,46.36,41100.0,34.1821,34.2708,34.1747,34.2486,41100.0
2012-07-25 14:50:00,46.38,46.39,46.34,46.36,25400.0,34.2634,34.2708,34.2338,34.2486,25400.0
2012-07-25 14:55:00,46.35,46.36,46.22,46.22,28300.0,34.2412,34.2486,34.1452,34.1452,28300.0
2012-07-25 15:00:00,46.22,46.22,46.17,46.17,42500.0,34.1452,34.1452,34.1082,34.1082,42500.0
2012-07-25 15:05:00,46.17,46.18,46.1,46.15,59200.0,34.1082,34.1156,34.0565,34.0935,59200.0
2012-07-25 15:10:00,46.15,46.16,46.02,46.03,48400.0,34.0935,34.1009,33.9974,34.0048,48400.0
2012-07-25 15:15:00,46.04,46.05,45.94,45.94,57800.0,34.0122,34.0196,33.9383,33.9383,57800.0
2012-07-25 15:20:00,45.93,46.03,45.9,46.03,89000.0,33.9309,34.0048,33.9088,34.0048,89000.0
2012-07-25 15:25:00,46.03,46.04,45.95,46.01,59500.0,34.0048,34.0122,33.9457,33.99,59500.0
2012-07-25 15:30:00,46.01,46.01,45.84,45.84,50200.0,33.99,33.99,33.8645,33.8645,50200.0
2012-07-25 15:35:00,45.84,45.85,45.79,45.84,59400.0,33.8645,33.8718,33.8275,33.8645,59400.0
2012-07-25 15:40:00,45.84,45.94,45.84,45.88,84400.0,33.8645,33.9383,33.8645,33.894,84400.0
2012-07-25 15:45:00,45.89,45.91,45.75,45.81,168700.0,33.9014,33.9162,33.798,33.8423,168700.0
2012-07-25 15:50:00,45.82,45.82,45.73,45.77,141600.0,33.8497,33.8497,33.7832,33.8127,141600.0
2012-07-25 15:55:00,45.77,45.84,45.76,45.84,259800.0,33.8127,33.8645,33.8054,33.8645,259800.0
2012-07-26 09:30:00,45.92,46.03,45.52,45.85,237400.0,33.9236,34.0048,33.6281,33.8718,237400.0
2012-07-26 09:35:00,45.83,46.24,45.83,46.21,136800.0,33.8571,34.16,33.8571,34.1378,136800.0
2012-07-26 09:40:00,46.23,46.25,45.89,45.94,93600.0,34.1526,34.1673,33.9014,33.9383,93600.0
2012-07-26 09:45:00,45.96,46.08,45.85,45.88,43500.0,33.9531,34.0418,33.8718,33.894,43500.0
2012-07-26 09:50:00,45.88,45.93,45.67,45.93,111700.0,33.894,33.9309,33.7389,33.9309,111700.0
2012-07-26 09:55:00,45.94,45.95,45.74,45.74,65300.0,33.9383,33.9457,33.7906,33.7906,65300.0
2012-07-26 10:00:00,45.72,45.74,45.46,45.5,101100.0,33.7758,33.7906,33.5837,33.6133,101100.0
2012-07-26 10:05:00,45.51,45.66,45.35,45.65,217100.0,33.6207,33.7315,33.5025,33.7241,217100.0
2012-07-26 10:10:00,45.65,45.93,45.63,45.78,142300.0,33.7241,33.9309,33.7093,33.8201,142300.0
2012-07-26 10:15:00,45.78,45.89,45.73,45.83,79000.0,33.8201,33.9014,33.7832,33.8571,79000.0
2012-07-26 10:20:00,45.81,45.85,45.76,45.78,86700.0,33.8423,33.8718,33.8054,33.8201,86700.0
2012-07-26 10:25:00,45.78,45.85,45.72,45.72,56100.0,33.8201,33.8718,33.7758,33.7758,56100.0
2012-07-26 10:30:00,45.73,45.82,45.54,45.54,84500.0,33.7832,33.8497,33.6428,33.6428,84500.0
2012-07-26 10:35:00,45.53,45.67,45.48,45.62,96000.0,33.6354,33.7389,33.5985,33.7019,96000.0
2012-07-26 10:40:00,45.62,45.7,45.61,45.7,53300.0,33.7019,33.761,33.6945,33.761,53300.0
2012-07-26 10:45:00,45.68,45.69,45.52,45.58,51000.0,33.7463,33.7536,33.6281,33.6724,51000.0
2012-07-26 10:50:00,45.58,45.72,45.56,45.69,60200.0,33.6724,33.7758,33.6576,33.7536,60200.0
2012-07-26 10:55:00,45.69,45.76,45.67,45.72,20900.0,33.7536,33.8054,33.7389,33.7758,20900.0
2012-07-26 11:00:00,45.73,45.73,45.66,45.7,33500.0,33.7832,33.7832,33.7315,33.761,33500.0
2012-07-26 11:05:00,45.69,45.69,45.52,45.58,49500.0,33.7536,33.7536,33.6281,33.6724,49500.0
2012-07-26 11:10:00,45.57,45.57,45.36,45.47,104800.0,33.665,33.665,33.5099,33.5911,104800.0
2012-07-26 11:15:00,45.5,45.65,45.48,45.64,54900.0,33.6133,33.7241,33.5985,33.7167,54900.0
2012-07-26 11:20:00,45.64,45.68,45.61,45.67,27400.0,33.7167,33.7463,33.6945,33.7389,27400.0
2012-07-26 11:25:00,45.67,45.72,45.63,45.71,36300.0,33.7389,33.7758,33.7093,33.7684,36300.0
2012-07-26 11:30:00,45.72,45.72,45.63,45.65,20000.0,33.7758,33.7758,33.7093,33.7241,20000.0
2012-07-26 11:35:00,45.67,45.7,45.6,45.61,27700.0,33.7389,33.761,33.6872,33.6945,27700.0
2012-07-26 11:40:00,45.62,45.64,45.47,45.51,26900.0,33.7019,33.7167,33.5911,33.6207,26900.0
2012-07-26 11:45:00,45.51,45.63,45.49,45.62,27000.0,33.6207,33.7093,33.6059,33.7019,27000.0
2012-07-26 11:50:00,45.61,45.62,45.53,45.55,21900.0,33.6945,33.7019,33.6354,33.6502,21900.0
2012-07-26 11:55:00,45.56,45.56,45.42,45.46,43600.0,33.6576,33.6576,33.5542,33.5837,43600.0
2012-07-26 12:00:00,45.47,45.49,45.43,45.46,12800.0,33.5911,33.6059,33.5616,33.5837,12800.0
2012-07-26 12:05:00,45.44,45.44,45.3,45.31,47300.0,33.569,33.569,33.4655,33.4729,47300.0
2012-07-26 12:10:00,45.3,45.41,45.3,45.38,19900.0,33.4655,33.5468,33.4655,33.5246,19900.0
2012-07-26 12:15:00,45.38,45.42,45.36,45.41,19000.0,33.5246,33.5542,33.5099,33.5468,19000.0
2012-07-26 12:20:00,45.41,45.52,45.4,45.52,35200.0,33.5468,33.6281,33.5394,33.6281,35200.0
2012-07-26 12:25:00,45.51,45.59,45.51,45.58,41500.0,33.6207,33.6798,33.6207,33.6724,41500.0
2012-07-26 12:30:00,45.57,45.57,45.35,45.36,47900.0,33.665,33.665,33.5025,33.5099,47900.0
2012-07-26 12:35:00,45.34,45.39,45.33,45.37,27700.0,33.4951,33.532,33.4877,33.5172,27700.0
2012-07-26 12:40:00,45.37,45.4,45.35,45.37,33300.0,33.5172,33.5394,33.5025,33.5172,33300.0
2012-07-26 12:45:00,45.37,45.56,45.36,45.56,61500.0,33.5172,33.6576,33.5099,33.6576,61500.0
2012-07-26 12:50:00,45.55,45.58,45.53,45.55,104500.0,33.6502,33.6724,33.6354,33.6502,104500.0
2012-07-26 12:55:00,45.56,45.68,45.55,45.61,49900.0,33.6576,33.7463,33.6502,33.6945,49900.0
2012-07-26 13:00:00,45.61,45.61,45.53,45.55,30000.0,33.6945,33.6945,33.6354,33.6502,30000.0
2012-07-26 13:05:00,45.53,45.58,45.51,45.55,31700.0,33.6354,33.6724,33.6207,33.6502,31700.0
2012-07-26 13:10:00,45.55,45.59,45.52,45.59,29700.0,33.6502,33.6798,33.6281,33.6798,29700.0
2012-07-26 13:15:00,45.59,45.66,45.58,45.66,54200.0,33.6798,33.7315,33.6724,33.7315,54200.0
2012-07-26 13:20:00,45.66,45.71,45.64,45.7,29400.0,33.7315,33.7684,33.7167,33.761,29400.0
2012-07-26 13:25:00,45.7,45.76,45.68,45.73,46300.0,33.761,33.8054,33.7463,33.7832,46300.0
2012-07-26 13:30:00,45.74,45.77,45.67,45.69,40500.0,33.7906,33.8127,33.7389,33.7536,40500.0
2012-07-26 13:35:00,45.69,45.69,45.58,45.58,28600.0,33.7536,33.7536,33.6724,33.6724,28600.0
2012-07-26 13:40:00,45.58,45.59,45.54,45.55,27900.0,33.6724,33.6798,33.6428,33.6502,27900.0
2012-07-26 13:45:00,45.55,45.58,45.54,45.57,30200.0,33.6502,33.6724,33.6428,33.665,30200.0
2012-07-26 13:50:00,45.56,45.64,45.53,45.64,23500.0,33.6576,33.7167,33.6354,33.7167,23500.0
2012-07-26 13:55:00,45.64,45.66,45.59,45.63,30900.0,33.7167,33.7315,33.6798,33.7093,30900.0
2012-07-26 14:00:00,45.62,45.7,45.56,45.7,52500.0,33.7019,33.761,33.6576,33.761,52500.0
2012-07-26 14:05:00,45.71,45.78,45.71,45.74,45500.0,33.7684,33.8201,33.7684,33.7906,45500.0
2012-07-26 14:10:00,45.74,45.8,45.71,45.79,45700.0,33.7906,33.8349,33.7684,33.8275,45700.0
2012-07-26 14:15:00,45.8,45.83,45.64,45.66,48300.0,33.8349,33.8571,33.7167,33.7315,48300.0
2012-07-26 14:20:00,45.66,45.72,45.62,45.7,28200.0,33.7315,33.7758,33.7019,33.761,28200.0
2012-07-26 14:25:00,45.7,45.77,45.65,45.77,44200.0,33.761,33.8127,33.7241,33.8127,44200.0
2012-07-26 14:30:00,45.76,45.79,45.74,45.77,45400.0,33.8054,33.8275,33.7906,33.8127,45400.0
2012-07-26 14:35:00,45.77,45.84,45.73,45.81,55600.0,33.8127,33.8645,33.7832,33.8423,55600.0
2012-07-26 14:40:00,45.8,45.83,45.75,45.79,55200.0,33.8349,33.8571,33.798,33.8275,55200.0
2012-07-26 14:45:00,45.79,45.85,45.79,45.85,41200.0,33.8275,33.8718,33.8275,33.8718,41200.0
2012-07-26 14:50:00,45.85,45.96,45.85,45.96,39100.0,33.8718,33.9531,33.8718,33.9531,39100.0
2012-07-26 14:55:00,45.95,45.99,45.93,45.95,33600.0,33.9457,33.9753,33.9309,33.9457,33600.0
2012-07-26 15:00:00,45.94,45.96,45.81,45.82,46300.0,33.9383,33.9531,33.8423,33.8497,46300.0
2012-07-26 15:05:00,45.82,45.83,45.8,45.8,26200.0,33.8497,33.8571,33.8349,33.8349,26200.0
2012-07-26 15:10:00,45.8,45.86,45.78,45.83,49600.0,33.8349,33.8792,33.8201,33.8571,49600.0
2012-07-26 15:15:00,45.82,45.9,45.8,45.89,39000.0,33.8497,33.9088,33.8349,33.9014,39000.0
2012-07-26 15:20:00,45.89,45.93,45.8,45.82,64500.0,33.9014,33.9309,33.8349,33.8497,64500.0
2012-07-26 15:25:00,45.83,45.94,45.81,45.94,55800.0,33.8571,33.9383,33.8423,33.9383,55800.0
2012-07-26 15:30:00,45.93,45.95,45.89,45.93,51500.0,33.9309,33.9457,33.9014,33.9309,51500.0
2012-07-26 15:35:00,45.94,45.99,45.92,45.98,46800.0,33.9383,33.9753,33.9236,33.9679,46800.0
2012-07-26 15:40:00,45.98,46.13,45.96,46.12,141600.0,33.9679,34.0787,33.9531,34.0713,141600.0
2012-07-26 15:45:00,46.12,46.2,46.05,46.06,218500.0,34.0713,34.1304,34.0196,34.027,218500.0
2012-07-26 15:50:00,46.07,46.21,46.07,46.21,223300.0,34.0344,34.1378,34.0344,34.1378,223300.0
2012-07-26 15:55:00,46.2,46.21,46.04,46.11,494800.0,34.1304,34.1378,34.0122,34.0639,494800.0
2012-07-27 09:30:00,44.32,44.35,43.57,43.76,716000.0,32.7416,32.7637,32.1875,32.3279,716000.0
2012-07-27 09:35:00,43.76,44.29,43.33,43.57,440700.0,32.3279,32.7194,32.0102,32.1875,440700.0
2012-07-27 09:40:00,43.56,43.92,43.29,43.3,415900.0,32.1801,32.4461,31.9806,31.988,415900.0
2012-07-27 09:45:00,43.3,43.68,43.3,43.6,264100.0,31.988,32.2688,31.988,32.2097,264100.0
2012-07-27 09:50:00,43.61,43.79,43.51,43.67,255400.0,32.217,32.35,32.1432,32.2614,255400.0
2012-07-27 09:55:00,43.68,43.77,43.61,43.62,217500.0,32.2688,32.3352,32.217,32.2244,217500.0
2012-07-27 10:00:00,43.61,43.8,43.48,43.75,345300.0,32.217,32.3574,32.121,32.3205,345300.0
2012-07-27 10:05:00,43.75,43.77,43.64,43.75,129700.0,32.3205,32.3352,32.2392,32.3205,129700.0
2012-07-27 10:10:00,43.74,43.75,43.45,43.65,197000.0,32.3131,32.3205,32.0988,32.2466,197000.0
2012-07-27 10:15:00,43.66,43.73,43.53,43.7,162400.0,32.254,32.3057,32.1579,32.2835,162400.0
2012-07-27 10:20:00,43.7,44.05,43.68,43.81,221400.0,32.2835,32.5421,32.2688,32.3648,221400.0
2012-07-27 10:25:00,43.81,43.93,43.78,43.89,173900.0,32.3648,32.4534,32.3426,32.4239,173900.0
2012-07-27 10:30:00,43.9,43.91,43.65,43.7,215600.0,32.4313,32.4387,32.2466,32.2835,215600.0
2012-07-27 10:35:00,43.7,43.78,43.69,43.75,115400.0,32.2835,32.3426,32.2761,32.3205,115400.0
2012-07-27 10:40:00,43.76,43.91,43.75,43.75,96800.0,32.3279,32.4387,32.3205,32.3205,96800.0
2012-07-27 10:45:00,43.76,43.93,43.76,43.92,118700.0,32.3279,32.4534,32.3279,32.4461,118700.0
2012-07-27 10:50:00,43.91,44.1,43.87,43.88,203600.0,32.4387,32.579,32.4091,32.4165,203600.0
2012-07-27 10:55:00,43.89,43.91,43.59,43.75,312300.0,32.4239,32.4387,32.2023,32.3205,312300.0
2012-07-27 11:00:00,43.74,43.75,43.55,43.55,152700.0,32.3131,32.3205,32.1727,32.1727,152700.0
2012-07-27 11:05:00,43.57,43.73,43.56,43.64,69800.0,32.1875,32.3057,32.1801,32.2392,69800.0
2012-07-27 11:10:00,43.65,43.66,43.43,43.44,144300.0,32.2466,32.254,32.0841,32.0915,144300.0
2012-07-27 11:15:00,43.44,43.58,43.42,43.53,82100.0,32.0915,32.1949,32.0767,32.1579,82100.0
2012-07-27 11:20:00,43.53,43.59,43.5,43.5,64300.0,32.1579,32.2023,32.1358,32.1358,64300.0
2012-07-27 11:25:00,43.51,43.51,43.41,43.45,76600.0,32.1432,32.1432,32.0693,32.0988,76600.0
2012-07-27 11:30:00,43.46,43.46,43.3,43.31,107100.0,32.1062,32.1062,31.988,31.9954,107100.0
2012-07-27 11:35:00,43.31,43.41,43.29,43.39,93700.0,31.9954,32.0693,31.9806,32.0545,93700.0
2012-07-27 11:40:00,43.39,43.4,43.25,43.35,139600.0,32.0545,32.0619,31.9511,32.025,139600.0
2012-07-27 11:45:00,43.36,43.36,43.23,43.24,115800.0,32.0324,32.0324,31.9363,31.9437,115800.0
2012-07-27 11:50:00,43.23,43.25,43.16,43.25,111900.0,31.9363,31.9511,31.8846,31.9511,111900.0
2012-07-27 11:55:00,43.26,43.3,43.02,43.04,150000.0,31.9585,31.988,31.7812,31.796,150000.0
2012-07-27 12:00:00,43.05,43.15,43.03,43.05,87000.0,31.8033,31.8772,31.7886,31.8033,87000.0
2012-07-27 12:05:00,43.07,43.08,42.95,43.0,211300.0,31.8181,31.8255,31.7295,31.7664,211300.0
2012-07-27 12:10:00,43.0,43.1,42.97,42.98,106300.0,31.7664,31.8403,31.7442,31.7516,106300.0
2012-07-27 12:15:00,42.97,43.17,42.96,43.16,91500.0,31.7442,31.892,31.7369,31.8846,91500.0
2012-07-27 12:20:00,43.16,43.26,43.14,43.16,80700.0,31.8846,31.9585,31.8698,31.8846,80700.0
2012-07-27 12:25:00,43.16,43.17,43.09,43.11,53700.0,31.8846,31.892,31.8329,31.8477,53700.0
2012-07-27 12:30:00,43.12,43.29,43.1,43.27,113800.0,31.8551,31.9806,31.8403,31.9659,113800.0
2012-07-27 12:35:00,43.27,43.3,43.22,43.22,50100.0,31.9659,31.988,31.9289,31.9289,50100.0
2012-07-27 12:40:00,43.23,43.27,43.21,43.25,58800.0,31.9363,31.9659,31.9215,31.9511,58800.0
2012-07-27 12:45:00,43.24,43.3,43.23,43.3,45000.0,31.9437,31.988,31.9363,31.988,45000.0
2012-07-27 12:50:00,43.3,43.35,43.28,43.33,67200.0,31.988,32.025,31.9733,32.0102,67200.0
2012-07-27 12:55:00,43.33,43.35,43.19,43.21,51200.0,32.0102,32.025,31.9068,31.9215,51200.0
2012-07-27 13:00:00,43.2,43.21,43.16,43.18,33900.0,31.9142,31.9215,31.8846,31.8994,33900.0
2012-07-27 13:05:00,43.19,43.2,43.11,43.12,54500.0,31.9068,31.9142,31.8477,31.8551,54500.0
2012-07-27 13:10:00,43.11,43.15,43.06,43.07,29200.0,31.8477,31.8772,31.8107,31.8181,29200.0
2012-07-27 13:15:00,43.06,43.11,43.02,43.05,79400.0,31.8107,31.8477,31.7812,31.8033,79400.0
2012-07-27 13:20:00,43.05,43.25,43.03,43.18,117100.0,31.8033,31.9511,31.7886,31.8994,117100.0
2012-07-27 13:25:00,43.17,43.42,43.16,43.39,209100.0,31.892,32.0767,31.8846,32.0545,209100.0
2012-07-27 13:30:00,43.4,43.47,43.34,43.42,186800.0,32.0619,32.1136,32.0176,32.0767,186800.0
2012-07-27 13:35:00,43.43,43.71,43.43,43.54,108200.0,32.0841,32.2909,32.0841,32.1653,108200.0
2012-07-27 13:40:00,43.55,43.57,43.38,43.39,63200.0,32.1727,32.1875,32.0471,32.0545,63200.0
2012-07-27 13:45:00,43.39,43.41,43.22,43.27,65300.0,32.0545,32.0693,31.9289,31.9659,65300.0
2012-07-27 13:50:00,43.26,43.27,43.13,43.27,110100.0,31.9585,31.9659,31.8624,31.9659,110100.0
2012-07-27 13:55:00,43.27,43.42,43.26,43.4,130500.0,31.9659,32.0767,31.9585,32.0619,130500.0
2012-07-27 14:00:00,43.4,43.53,43.4,43.52,217000.0,32.0619,32.1579,32.0619,32.1506,217000.0
2012-07-27 14:05:00,43.51,43.61,43.51,43.55,131300.0,32.1432,32.217,32.1432,32.1727,131300.0
2012-07-27 14:10:00,43.55,43.58,43.47,43.54,61700.0,32.1727,32.1949,32.1136,32.1653,61700.0
2012-07-27 14:15:00,43.53,43.58,43.43,43.43,90700.0,32.1579,32.1949,32.0841,32.0841,90700.0
2012-07-27 14:20:00,43.42,43.58,43.4,43.58,93800.0,32.0767,32.1949,32.0619,32.1949,93800.0
2012-07-27 14:25:00,43.58,43.65,43.56,43.56,53000.0,32.1949,32.2466,32.1801,32.1801,53000.0
2012-07-27 14:30:00,43.56,43.75,43.56,43.75,82400.0,32.1801,32.3205,32.1801,32.3205,82400.0
2012-07-27 14:35:00,43.74,43.86,43.73,43.84,151500.0,32.3131,32.4017,32.3057,32.387,151500.0
2012-07-27 14:40:00,43.84,43.98,43.82,43.95,178100.0,32.387,32.4904,32.3722,32.4682,178100.0
2012-07-27 14:45:00,43.94,43.98,43.91,43.97,156300.0,32.4608,32.4904,32.4387,32.483,156300.0
2012-07-27 14:50:00,43.97,44.03,43.96,43.99,106600.0,32.483,32.5273,32.4756,32.4978,106600.0
2012-07-27 14:55:00,43.99,44.02,43.97,43.99,129900.0,32.4978,32.5199,32.483,32.4978,129900.0
2012-07-27 15:00:00,43.99,44.1,43.96,44.09,168800.0,32.4978,32.579,32.4756,32.5716,168800.0
2012-07-27 15:05:00,44.08,44.36,44.07,44.34,193400.0,32.5643,32.7711,32.5569,32.7563,193400.0
2012-07-27 15:10:00,44.35,44.45,44.34,44.43,202300.0,32.7637,32.8376,32.7563,32.8228,202300.0
2012-07-27 15:15:00,44.43,44.46,44.32,44.33,108600.0,32.8228,32.845,32.7416,32.7489,108600.0
2012-07-27 15:20:00,44.33,44.34,44.23,44.23,109900.0,32.7489,32.7563,32.6751,32.6751,109900.0
2012-07-27 15:25:00,44.23,44.5,44.23,44.5,206100.0,32.6751,32.8745,32.6751,32.8745,206100.0
2012-07-27 15:30:00,44.5,44.51,44.4,44.41,176100.0,32.8745,32.8819,32.8007,32.808,176100.0
2012-07-27 15:35:00,44.4,44.41,44.22,44.24,171800.0,32.8007,32.808,32.6677,32.6825,171800.0
2012-07-27 15:40:00,44.24,44.45,44.23,44.38,266000.0,32.6825,32.8376,32.6751,32.7859,266000.0
2012-07-27 15:45:00,44.39,44.48,44.32,44.47,305400.0,32.7933,32.8598,32.7416,32.8524,305400.0
2012-07-27 15:50:00,44.47,44.48,44.26,44.35,328100.0,32.8524,32.8598,32.6972,32.7637,328100.0
2012-07-27 15:55:00,44.35,44.56,44.34,44.52,779600.0,32.7637,32.9189,32.7563,32.8893,779600.0
2012-07-30 09:30:00,44.13,44.47,44.02,44.4,207100.0,32.6012,32.8524,32.5199,32.8007,207100.0
2012-07-30 09:35:00,44.34,44.36,44.07,44.11,101800.0,32.7563,32.7711,32.5569,32.5864,101800.0
2012-07-30 09:40:00,44.12,44.21,44.02,44.18,189800.0,32.5938,32.6603,32.5199,32.6381,189800.0
2012-07-30 09:45:00,44.19,44.57,44.16,44.53,109600.0,32.6455,32.9262,32.6234,32.8967,109600.0
2012-07-30 09:50:00,44.53,44.64,44.51,44.57,114200.0,32.8967,32.978,32.8819,32.9262,114200.0
2012-07-30 09:55:00,44.56,44.59,44.45,44.46,137100.0,32.9189,32.941,32.8376,32.845,137100.0
2012-07-30 10:00:00,44.46,44.76,44.42,44.75,121800.0,32.845,33.0666,32.8154,33.0592,121800.0
2012-07-30 10:05:00,44.75,44.94,44.75,44.93,137500.0,33.0592,33.1996,33.0592,33.1922,137500.0
2012-07-30 10:10:00,44.94,45.09,44.93,44.95,125400.0,33.1996,33.3104,33.1922,33.207,125400.0
2012-07-30 10:15:00,44.95,45.08,44.78,45.08,167700.0,33.207,33.303,33.0814,33.303,167700.0
2012-07-30 10:20:00,45.07,45.46,45.07,45.45,182600.0,33.2956,33.5837,33.2956,33.5763,182600.0
2012-07-30 10:25:00,45.46,45.54,45.25,45.45,118100.0,33.5837,33.6428,33.4286,33.5763,118100.0
2012-07-30 10:30:00,45.45,45.74,45.45,45.54,141400.0,33.5763,33.7906,33.5763,33.6428,141400.0
2012-07-30 10:35:00,45.54,45.63,45.41,45.55,202400.0,33.6428,33.7093,33.5468,33.6502,202400.0
2012-07-30 10:40:00,45.55,45.55,45.34,45.4,89400.0,33.6502,33.6502,33.4951,33.5394,89400.0
2012-07-30 10:45:00,45.39,45.45,45.32,45.39,93000.0,33.532,33.5763,33.4803,33.532,93000.0
2012-07-30 10:50:00,45.39,45.4,45.31,45.36,71400.0,33.532,33.5394,33.4729,33.5099,71400.0
2012-07-30 10:55:00,45.36,45.37,45.19,45.19,113000.0,33.5099,33.5172,33.3843,33.3843,113000.0
2012-07-30 11:00:00,45.19,45.62,45.18,45.57,129200.0,33.3843,33.7019,33.3769,33.665,129200.0
2012-07-30 11:05:00,45.57,45.58,45.4,45.4,70700.0,33.665,33.6724,33.5394,33.5394,70700.0
2012-07-30 11:10:00,45.39,45.4,45.31,45.33,81600.0,33.532,33.5394,33.4729,33.4877,81600.0
2012-07-30 11:15:00,45.35,45.35,45.15,45.15,59500.0,33.5025,33.5025,33.3547,33.3547,59500.0
2012-07-30 11:20:00,45.15,45.17,45.06,45.13,54300.0,33.3547,33.3695,33.2882,33.3399,54300.0
2012-07-30 11:25:00,45.12,45.16,45.06,45.07,38200.0,33.3326,33.3621,33.2882,33.2956,38200.0
2012-07-30 11:30:00,45.07,45.07,44.97,44.99,74000.0,33.2956,33.2956,33.2217,33.2365,74000.0
2012-07-30 11:35:00,44.99,45.15,44.96,45.14,82200.0,33.2365,33.3547,33.2144,33.3473,82200.0
2012-07-30 11:40:00,45.14,45.3,45.11,45.3,63100.0,33.3473,33.4655,33.3252,33.4655,63100.0
2012-07-30 11:45:00,45.3,45.46,45.28,45.46,52200.0,33.4655,33.5837,33.4508,33.5837,52200.0
2012-07-30 11:50:00,45.45,45.5,45.45,45.5,45300.0,33.5763,33.6133,33.5763,33.6133,45300.0
2012-07-30 11:55:00,45.5,45.57,45.48,45.53,37800.0,33.6133,33.665,33.5985,33.6354,37800.0
2012-07-30 12:00:00,45.52,45.54,45.3,45.35,70700.0,33.6281,33.6428,33.4655,33.5025,70700.0
2012-07-30 12:05:00,45.35,45.47,45.3,45.41,40200.0,33.5025,33.5911,33.4655,33.5468,40200.0
2012-07-30 12:10:00,45.42,45.5,45.36,45.48,30500.0,33.5542,33.6133,33.5099,33.5985,30500.0
2012-07-30 12:15:00,45.48,45.48,45.27,45.29,68500.0,33.5985,33.5985,33.4434,33.4581,68500.0
2012-07-30 12:20:00,45.3,45.45,45.27,45.42,33600.0,33.4655,33.5763,33.4434,33.5542,33600.0
2012-07-30 12:25:00,45.42,45.43,45.33,45.34,37300.0,33.5542,33.5616,33.4877,33.4951,37300.0
2012-07-30 12:30:00,45.32,45.34,45.21,45.22,46100.0,33.4803,33.4951,33.399,33.4064,46100.0
2012-07-30 12:35:00,45.22,45.32,45.19,45.32,41000.0,33.4064,33.4803,33.3843,33.4803,41000.0
2012-07-30 12:40:00,45.32,45.37,45.29,45.32,62100.0,33.4803,33.5172,33.4581,33.4803,62100.0
2012-07-30 12:45:00,45.33,45.33,45.17,45.18,45800.0,33.4877,33.4877,33.3695,33.3769,45800.0
2012-07-30 12:50:00,45.19,45.26,45.15,45.26,63400.0,33.3843,33.436,33.3547,33.436,63400.0
2012-07-30 12:55:00,45.25,45.26,45.12,45.14,57000.0,33.4286,33.436,33.3326,33.3473,57000.0
2012-07-30 13:00:00,45.13,45.22,45.12,45.22,24500.0,33.3399,33.4064,33.3326,33.4064,24500.0
2012-07-30 13:05:00,45.22,45.32,45.22,45.31,39000.0,33.4064,33.4803,33.4064,33.4729,39000.0
2012-07-30 13:10:00,45.32,45.37,45.28,45.28,49100.0,33.4803,33.5172,33.4508,33.4508,49100.0
2012-07-30 13:15:00,45.29,45.33,45.29,45.32,24400.0,33.4581,33.4877,33.4581,33.4803,24400.0
2012-07-30 13:20:00,45.32,45.33,45.27,45.32,32700.0,33.4803,33.4877,33.4434,33.4803,32700.0
2012-07-30 13:25:00,45.32,45.32,45.25,45.28,42800.0,33.4803,33.4803,33.4286,33.4508,42800.0
2012-07-30 13:30:00,45.28,45.3,45.27,45.27,39600.0,33.4508,33.4655,33.4434,33.4434,39600.0
2012-07-30 13:35:00,45.28,45.28,45.17,45.17,27100.0,33.4508,33.4508,33.3695,33.3695,27100.0
2012-07-30 13:40:00,45.17,45.23,45.17,45.22,27900.0,33.3695,33.4138,33.3695,33.4064,27900.0
2012-07-30 13:45:00,45.21,45.25,45.2,45.2,26200.0,33.399,33.4286,33.3917,33.3917,26200.0
2012-07-30 13:50:00,45.21,45.25,45.19,45.21,31000.0,33.399,33.4286,33.3843,33.399,31000.0
2012-07-30 13:55:00,45.22,45.23,45.2,45.2,12100.0,33.4064,33.4138,33.3917,33.3917,12100.0
2012-07-30 14:00:00,45.21,45.21,45.16,45.17,33500.0,33.399,33.399,33.3621,33.3695,33500.0
2012-07-30 14:05:00,45.17,45.2,45.12,45.2,30200.0,33.3695,33.3917,33.3326,33.3917,30200.0
2012-07-30 14:10:00,45.2,45.2,45.12,45.14,33200.0,33.3917,33.3917,33.3326,33.3473,33200.0
2012-07-30 14:15:00,45.14,45.15,45.11,45.13,22300.0,33.3473,33.3547,33.3252,33.3399,22300.0
2012-07-30 14:20:00,45.13,45.26,45.13,45.26,79800.0,33.3399,33.436,33.3399,33.436,79800.0
2012-07-30 14:25:00,45.26,45.27,45.18,45.23,40700.0,33.436,33.4434,33.3769,33.4138,40700.0
2012-07-30 14:30:00,45.23,45.3,45.22,45.29,66000.0,33.4138,33.4655,33.4064,33.4581,66000.0
2012-07-30 14:35:00,45.3,45.3,45.19,45.19,55200.0,33.4655,33.4655,33.3843,33.3843,55200.0
2012-07-30 14:40:00,45.19,45.24,45.18,45.22,28900.0,33.3843,33.4212,33.3769,33.4064,28900.0
2012-07-30 14:45:00,45.23,45.23,45.17,45.19,27200.0,33.4138,33.4138,33.3695,33.3843,27200.0
2012-07-30 14:50:00,45.19,45.2,45.15,45.19,34800.0,33.3843,33.3917,33.3547,33.3843,34800.0
2012-07-30 14:55:00,45.19,45.2,45.18,45.19,26200.0,33.3843,33.3917,33.3769,33.3843,26200.0
2012-07-30 15:00:00,45.19,45.2,45.14,45.14,41600.0,33.3843,33.3917,33.3473,33.3473,41600.0
2012-07-30 15:05:00,45.15,45.16,45.08,45.1,52500.0,33.3547,33.3621,33.303,33.3178,52500.0
2012-07-30 15:10:00,45.1,45.13,45.06,45.08,67100.0,33.3178,33.3399,33.2882,33.303,67100.0
2012-07-30 15:15:00,45.07,45.16,45.07,45.15,42900.0,33.2956,33.3621,33.2956,33.3547,42900.0
2012-07-30 15:20:00,45.15,45.16,45.14,45.15,20800.0,33.3547,33.3621,33.3473,33.3547,20800.0
2012-07-30 15:25:00,45.15,45.22,45.13,45.22,78200.0,33.3547,33.4064,33.3399,33.4064,78200.0
2012-07-30 15:30:00,45.23,45.23,45.16,45.19,52300.0,33.4138,33.4138,33.3621,33.3843,52300.0
2012-07-30 15:35:00,45.19,45.23,45.18,45.2,148500.0,33.3843,33.4138,33.3769,33.3917,148500.0
2012-07-30 15:40:00,45.19,45.22,45.16,45.21,69800.0,33.3843,33.4064,33.3621,33.399,69800.0
2012-07-30 15:45:00,45.2,45.24,45.17,45.18,88300.0,33.3917,33.4212,33.3695,33.3769,88300.0
2012-07-30 15:50:00,45.18,45.2,45.15,45.15,127300.0,33.3769,33.3917,33.3547,33.3547,127300.0
2012-07-30 15:55:00,45.16,45.25,45.16,45.25,210700.0,33.3621,33.4286,33.3621,33.4286,210700.0
2012-07-31 09:30:00,45.3,45.7,45.19,45.65,103000.0,33.4655,33.761,33.3843,33.7241,103000.0
2012-07-31 09:35:00,45.62,45.7,45.52,45.62,63500.0,33.7019,33.761,33.6281,33.7019,63500.0
2012-07-31 09:40:00,45.62,45.64,45.32,45.39,47300.0,33.7019,33.7167,33.4803,33.532,47300.0
2012-07-31 09:45:00,45.36,45.36,45.21,45.21,61800.0,33.5099,33.5099,33.399,33.399,61800.0
2012-07-31 09:50:00,45.22,45.24,45.17,45.2,69100.0,33.4064,33.4212,33.3695,33.3917,69100.0
2012-07-31 09:55:00,45.2,45.27,45.16,45.24,42100.0,33.3917,33.4434,33.3621,33.4212,42100.0
2012-07-31 10:00:00,45.25,45.36,45.23,45.28,74500.0,33.4286,33.5099,33.4138,33.4508,74500.0
2012-07-31 10:05:00,45.26,45.28,45.18,45.23,65300.0,33.436,33.4508,33.3769,33.4138,65300.0
2012-07-31 10:10:00,45.23,45.33,45.18,45.33,74500.0,33.4138,33.4877,33.3769,33.4877,74500.0
2012-07-31 10:15:00,45.32,45.49,45.29,45.4,59200.0,33.4803,33.6059,33.4581,33.5394,59200.0
2012-07-31 10:20:00,45.41,45.42,45.31,45.4,106700.0,33.5468,33.5542,33.4729,33.5394,106700.0
2012-07-31 10:25:00,45.38,45.48,45.36,45.38,47600.0,33.5246,33.5985,33.5099,33.5246,47600.0
2012-07-31 10:30:00,45.38,45.4,45.27,45.29,49600.0,33.5246,33.5394,33.4434,33.4581,49600.0
2012-07-31 10:35:00,45.29,45.37,45.22,45.23,65800.0,33.4581,33.5172,33.4064,33.4138,65800.0
2012-07-31 10:40:00,45.24,45.3,45.2,45.3,36800.0,33.4212,33.4655,33.3917,33.4655,36800.0
2012-07-31 10:45:00,45.29,45.32,45.18,45.19,56300.0,33.4581,33.4803,33.3769,33.3843,56300.0
2012-07-31 10:50:00,45.2,45.2,45.09,45.1,71200.0,33.3917,33.3917,33.3104,33.3178,71200.0
2012-07-31 10:55:00,45.11,45.13,45.03,45.13,54400.0,33.3252,33.3399,33.2661,33.3399,54400.0
2012-07-31 11:00:00,45.14,45.2,45.09,45.1,42900.0,33.3473,33.3917,33.3104,33.3178,42900.0
2012-07-31 11:05:00,45.1,45.11,45.02,45.02,49400.0,33.3178,33.3252,33.2587,33.2587,49400.0
2012-07-31 11:10:00,45.02,45.14,45.02,45.12,46000.0,33.2587,33.3473,33.2587,33.3326,46000.0
2012-07-31 11:15:00,45.11,45.13,45.02,45.02,41800.0,33.3252,33.3399,33.2587,33.2587,41800.0
2012-07-31 11:20:00,45.02,45.1,45.01,45.07,44300.0,33.2587,33.3178,33.2513,33.2956,44300.0
2012-07-31 11:25:00,45.07,45.13,45.02,45.03,40700.0,33.2956,33.3399,33.2587,33.2661,40700.0
2012-07-31 11:30:00,45.03,45.05,44.93,44.95,39200.0,33.2661,33.2808,33.1922,33.207,39200.0
2012-07-31 11:35:00,44.95,44.98,44.85,44.85,31700.0,33.207,33.2291,33.1331,33.1331,31700.0
2012-07-31 11:40:00,44.85,44.98,44.85,44.92,36200.0,33.1331,33.2291,33.1331,33.1848,36200.0
2012-07-31 11:45:00,44.91,44.94,44.86,44.88,31200.0,33.1774,33.1996,33.1405,33.1553,31200.0
2012-07-31 11:50:00,44.88,44.89,44.79,44.86,38500.0,33.1553,33.1626,33.0888,33.1405,38500.0
2012-07-31 11:55:00,44.85,44.91,44.82,44.83,24900.0,33.1331,33.1774,33.1109,33.1183,24900.0
2012-07-31 12:00:00,44.83,44.83,44.69,44.69,84000.0,33.1183,33.1183,33.0149,33.0149,84000.0
2012-07-31 12:05:00,44.68,44.74,44.57,44.74,61000.0,33.0075,33.0518,32.9262,33.0518,61000.0
2012-07-31 12:10:00,44.73,44.73,44.54,44.6,88500.0,33.0444,33.0444,32.9041,32.9484,88500.0
2012-07-31 12:15:00,44.59,44.61,44.53,44.6,40900.0,32.941,32.9558,32.8967,32.9484,40900.0
2012-07-31 12:20:00,44.6,44.66,44.54,44.66,49200.0,32.9484,32.9927,32.9041,32.9927,49200.0
2012-07-31 12:25:00,44.66,44.75,44.66,44.72,36000.0,32.9927,33.0592,32.9927,33.0371,36000.0
2012-07-31 12:30:00,44.71,44.71,44.63,44.67,24500.0,33.0297,33.0297,32.9706,33.0001,24500.0
2012-07-31 12:35:00,44.68,44.75,44.66,44.73,24400.0,33.0075,33.0592,32.9927,33.0444,24400.0
2012-07-31 12:40:00,44.73,44.78,44.71,44.76,22300.0,33.0444,33.0814,33.0297,33.0666,22300.0
2012-07-31 12:45:00,44.77,44.84,44.68,44.71,47900.0,33.074,33.1257,33.0075,33.0297,47900.0
2012-07-31 12:50:00,44.7,44.81,44.68,44.79,26100.0,33.0223,33.1035,33.0075,33.0888,26100.0
2012-07-31 12:55:00,44.78,44.86,44.78,44.79,55900.0,33.0814,33.1405,33.0814,33.0888,55900.0
2012-07-31 13:00:00,44.8,44.84,44.76,44.82,34400.0,33.0962,33.1257,33.0666,33.1109,34400.0
2012-07-31 13:05:00,44.83,44.88,44.81,44.85,16200.0,33.1183,33.1553,33.1035,33.1331,16200.0
2012-07-31 13:10:00,44.84,44.84,44.76,44.81,17000.0,33.1257,33.1257,33.0666,33.1035,17000.0
2012-07-31 13:15:00,44.8,44.81,44.75,44.75,13600.0,33.0962,33.1035,33.0592,33.0592,13600.0
2012-07-31 13:20:00,44.75,44.76,44.67,44.67,28000.0,33.0592,33.0666,33.0001,33.0001,28000.0
2012-07-31 13:25:00,44.68,44.73,44.64,44.67,30600.0,33.0075,33.0444,32.978,33.0001,30600.0
2012-07-31 13:30:00,44.68,44.71,44.64,44.65,32000.0,33.0075,33.0297,32.978,32.9853,32000.0
2012-07-31 13:35:00,44.65,44.75,44.65,44.75,24100.0,32.9853,33.0592,32.9853,33.0592,24100.0
2012-07-31 13:40:00,44.75,44.77,44.63,44.66,82200.0,33.0592,33.074,32.9706,32.9927,82200.0
2012-07-31 13:45:00,44.65,44.66,44.57,44.58,32900.0,32.9853,32.9927,32.9262,32.9336,32900.0
2012-07-31 13:50:00,44.58,44.68,44.58,44.67,18700.0,32.9336,33.0075,32.9336,33.0001,18700.0
2012-07-31 13:55:00,44.67,44.68,44.63,44.68,14200.0,33.0001,33.0075,32.9706,33.0075,14200.0
2012-07-31 14:00:00,44.68,44.81,44.66,44.81,29600.0,33.0075,33.1035,32.9927,33.1035,29600.0
2012-07-31 14:05:00,44.82,44.84,44.81,44.82,39700.0,33.1109,33.1257,33.1035,33.1109,39700.0
2012-07-31 14:10:00,44.83,44.87,44.82,44.84,26900.0,33.1183,33.1479,33.1109,33.1257,26900.0
2012-07-31 14:15:00,44.84,44.87,44.76,44.76,22100.0,33.1257,33.1479,33.0666,33.0666,22100.0
2012-07-31 14:20:00,44.77,44.87,44.77,44.87,26000.0,33.074,33.1479,33.074,33.1479,26000.0
2012-07-31 14:25:00,44.88,44.91,44.85,44.86,29200.0,33.1553,33.1774,33.1331,33.1405,29200.0
2012-07-31 14:30:00,44.87,44.89,44.83,44.83,15800.0,33.1479,33.1626,33.1183,33.1183,15800.0
2012-07-31 14:35:00,44.82,44.86,44.8,44.85,64100.0,33.1109,33.1405,33.0962,33.1331,64100.0
2012-07-31 14:40:00,44.85,44.91,44.85,44.9,40800.0,33.1331,33.1774,33.1331,33.17,40800.0
2012-07-31 14:45:00,44.9,44.96,44.8,44.82,39700.0,33.17,33.2144,33.0962,33.1109,39700.0
2012-07-31 14:50:00,44.81,44.86,44.8,44.85,22700.0,33.1035,33.1405,33.0962,33.1331,22700.0
2012-07-31 14:55:00,44.85,44.86,44.71,44.71,36100.0,33.1331,33.1405,33.0297,33.0297,36100.0
2012-07-31 15:00:00,44.72,44.75,44.68,44.73,50100.0,33.0371,33.0592,33.0075,33.0444,50100.0
2012-07-31 15:05:00,44.73,44.75,44.69,44.7,45300.0,33.0444,33.0592,33.0149,33.0223,45300.0
2012-07-31 15:10:00,44.69,44.72,44.67,44.69,41000.0,33.0149,33.0371,33.0001,33.0149,41000.0
2012-07-31 15:15:00,44.68,44.69,44.63,44.63,50400.0,33.0075,33.0149,32.9706,32.9706,50400.0
2012-07-31 15:20:00,44.63,44.65,44.6,44.6,25500.0,32.9706,32.9853,32.9484,32.9484,25500.0
2012-07-31 15:25:00,44.61,44.65,44.6,44.64,25800.0,32.9558,32.9853,32.9484,32.978,25800.0
2012-07-31 15:30:00,44.65,44.68,44.6,44.61,61800.0,32.9853,33.0075,32.9484,32.9558,61800.0
2012-07-31 15:35:00,44.6,44.65,44.58,44.59,67200.0,32.9484,32.9853,32.9336,32.941,67200.0
2012-07-31 15:40:00,44.58,44.59,44.46,44.59,108000.0,32.9336,32.941,32.845,32.941,108000.0
2012-07-31 15:45:00,44.59,44.61,44.44,44.46,184600.0,32.941,32.9558,32.8302,32.845,184600.0
2012-07-31 15:50:00,44.45,44.63,44.45,44.56,183300.0,32.8376,32.9706,32.8376,32.9189,183300.0
2012-07-31 15:55:00,44.57,44.58,44.47,44.47,327100.0,32.9262,32.9336,32.8524,32.8524,327100.0
2012-08-01 09:30:00,44.4,44.4,43.88,44.24,307100.0,32.8007,32.8007,32.4165,32.6825,307100.0
2012-08-01 09:35:00,44.23,44.29,44.06,44.19,448900.0,32.6751,32.7194,32.5495,32.6455,448900.0
2012-08-01 09:40:00,44.19,44.29,44.1,44.25,744000.0,32.6455,32.7194,32.579,32.6898,744000.0
2012-08-01 09:45:00,44.25,44.42,44.21,44.3,196700.0,32.6898,32.8154,32.6603,32.7268,196700.0
2012-08-01 09:50:00,44.31,44.35,44.0,44.35,512600.0,32.7342,32.7637,32.5052,32.7637,512600.0
2012-08-01 09:55:00,44.36,44.62,44.21,44.25,143500.0,32.7711,32.9632,32.6603,32.6898,143500.0
2012-08-01 10:00:00,44.25,44.56,44.17,44.56,147500.0,32.6898,32.9189,32.6307,32.9189,147500.0
2012-08-01 10:05:00,44.55,44.78,44.26,44.32,124400.0,32.9115,33.0814,32.6972,32.7416,124400.0
2012-08-01 10:10:00,44.34,44.37,44.06,44.19,105400.0,32.7563,32.7785,32.5495,32.6455,105400.0
2012-08-01 10:15:00,44.2,44.37,44.12,44.33,55500.0,32.6529,32.7785,32.5938,32.7489,55500.0
2012-08-01 10:20:00,44.34,44.46,44.28,44.46,69800.0,32.7563,32.845,32.712,32.845,69800.0
2012-08-01 10:25:00,44.46,44.55,44.45,44.5,36600.0,32.845,32.9115,32.8376,32.8745,36600.0
2012-08-01 10:30:00,44.51,44.59,44.34,44.39,69600.0,32.8819,32.941,32.7563,32.7933,69600.0
2012-08-01 10:35:00,44.39,44.5,44.29,44.39,53500.0,32.7933,32.8745,32.7194,32.7933,53500.0
2012-08-01 10:40:00,44.39,44.51,44.28,44.37,42800.0,32.7933,32.8819,32.712,32.7785,42800.0
2012-08-01 10:45:00,44.38,44.5,44.29,44.48,58500.0,32.7859,32.8745,32.7194,32.8598,58500.0
2012-08-01 10:50:00,44.48,44.55,44.45,44.53,39500.0,32.8598,32.9115,32.8376,32.8967,39500.0
2012-08-01 10:55:00,44.53,44.59,44.52,44.52,29200.0,32.8967,32.941,32.8893,32.8893,29200.0
2012-08-01 11:00:00,44.52,44.58,44.51,44.52,20500.0,32.8893,32.9336,32.8819,32.8893,20500.0
2012-08-01 11:05:00,44.52,44.57,44.51,44.53,25200.0,32.8893,32.9262,32.8819,32.8967,25200.0
2012-08-01 11:10:00,44.53,44.59,44.53,44.58,25100.0,32.8967,32.941,32.8967,32.9336,25100.0
2012-08-01 11:15:00,44.56,44.58,44.5,44.54,18500.0,32.9189,32.9336,32.8745,32.9041,18500.0
2012-08-01 11:20:00,44.53,44.59,44.44,44.46,32300.0,32.8967,32.941,32.8302,32.845,32300.0
2012-08-01 11:25:00,44.47,44.51,44.42,44.44,20900.0,32.8524,32.8819,32.8154,32.8302,20900.0
2012-08-01 11:30:00,44.45,44.5,44.4,44.47,24900.0,32.8376,32.8745,32.8007,32.8524,24900.0
2012-08-01 11:35:00,44.48,44.53,44.47,44.51,25100.0,32.8598,32.8967,32.8524,32.8819,25100.0
2012-08-01 11:40:00,44.51,44.54,44.48,44.54,20400.0,32.8819,32.9041,32.8598,32.9041,20400.0
2012-08-01 11:45:00,44.54,44.69,44.54,44.56,49300.0,32.9041,33.0149,32.9041,32.9189,49300.0
2012-08-01 11:50:00,44.55,44.61,44.54,44.54,27000.0,32.9115,32.9558,32.9041,32.9041,27000.0
2012-08-01 11:55:00,44.55,44.59,44.52,44.58,18800.0,32.9115,32.941,32.8893,32.9336,18800.0
2012-08-01 12:00:00,44.6,44.68,44.58,44.62,44500.0,32.9484,33.0075,32.9336,32.9632,44500.0
2012-08-01 12:05:00,44.62,44.64,44.43,44.46,34700.0,32.9632,32.978,32.8228,32.845,34700.0
2012-08-01 12:10:00,44.47,44.55,44.43,44.43,16400.0,32.8524,32.9115,32.8228,32.8228,16400.0
2012-08-01 12:15:00,44.45,44.6,44.45,44.6,31500.0,32.8376,32.9484,32.8376,32.9484,31500.0
2012-08-01 12:20:00,44.61,44.64,44.6,44.62,14600.0,32.9558,32.978,32.9484,32.9632,14600.0
2012-08-01 12:25:00,44.63,44.67,44.63,44.66,12000.0,32.9706,33.0001,32.9706,32.9927,12000.0
2012-08-01 12:30:00,44.64,44.87,44.64,44.86,87300.0,32.978,33.1479,32.978,33.1405,87300.0
2012-08-01 12:35:00,44.86,44.87,44.82,44.84,14600.0,33.1405,33.1479,33.1109,33.1257,14600.0
2012-08-01 12:40:00,44.84,44.95,44.83,44.95,27900.0,33.1257,33.207,33.1183,33.207,27900.0
2012-08-01 12:45:00,44.95,44.96,44.86,44.88,16800.0,33.207,33.2144,33.1405,33.1553,16800.0
2012-08-01 12:50:00,44.88,44.93,44.84,44.85,27800.0,33.1553,33.1922,33.1257,33.1331,27800.0
2012-08-01 12:55:00,44.86,44.92,44.78,44.9,16200.0,33.1405,33.1848,33.0814,33.17,16200.0
2012-08-01 13:00:00,44.9,45.04,44.9,45.02,30900.0,33.17,33.2735,33.17,33.2587,30900.0
2012-08-01 13:05:00,45.01,45.02,44.85,44.85,23700.0,33.2513,33.2587,33.1331,33.1331,23700.0
2012-08-01 13:10:00,44.86,44.99,44.81,44.95,61300.0,33.1405,33.2365,33.1035,33.207,61300.0
2012-08-01 13:15:00,44.95,44.95,44.87,44.89,14100.0,33.207,33.207,33.1479,33.1626,14100.0
2012-08-01 13:20:00,44.89,44.99,44.82,44.97,41600.0,33.1626,33.2365,33.1109,33.2217,41600.0
2012-08-01 13:25:00,44.97,44.97,44.85,44.91,19500.0,33.2217,33.2217,33.1331,33.1774,19500.0
2012-08-01 13:30:00,44.92,44.92,44.84,44.9,15200.0,33.1848,33.1848,33.1257,33.17,15200.0
2012-08-01 13:35:00,44.88,44.94,44.86,44.86,20000.0,33.1553,33.1996,33.1405,33.1405,20000.0
2012-08-01 13:40:00,44.86,44.86,44.8,44.84,17700.0,33.1405,33.1405,33.0962,33.1257,17700.0
2012-08-01 13:45:00,44.86,44.87,44.82,44.82,14800.0,33.1405,33.1479,33.1109,33.1109,14800.0
2012-08-01 13:50:00,44.82,44.82,44.75,44.76,23600.0,33.1109,33.1109,33.0592,33.0666,23600.0
2012-08-01 13:55:00,44.75,44.77,44.7,44.7,19300.0,33.0592,33.074,33.0223,33.0223,19300.0
2012-08-01 14:00:00,44.71,44.76,44.71,44.76,22200.0,33.0297,33.0666,33.0297,33.0666,22200.0
2012-08-01 14:05:00,44.77,44.82,44.75,44.82,24600.0,33.074,33.1109,33.0592,33.1109,24600.0
2012-08-01 14:10:00,44.81,44.82,44.54,44.63,71300.0,33.1035,33.1109,32.9041,32.9706,71300.0
2012-08-01 14:15:00,44.63,44.67,44.51,44.57,78600.0,32.9706,33.0001,32.8819,32.9262,78600.0
2012-08-01 14:20:00,44.58,45.43,44.57,44.94,223000.0,32.9336,33.5616,32.9262,33.1996,223000.0
2012-08-01 14:25:00,44.92,44.98,44.79,44.9,113800.0,33.1848,33.2291,33.0888,33.17,113800.0
2012-08-01 14:30:00,44.9,44.9,44.64,44.67,130700.0,33.17,33.17,32.978,33.0001,130700.0
2012-08-01 14:35:00,44.68,44.87,44.59,44.8,113400.0,33.0075,33.1479,32.941,33.0962,113400.0
2012-08-01 14:40:00,44.81,44.98,44.77,44.9,66500.0,33.1035,33.2291,33.074,33.17,66500.0
2012-08-01 14:45:00,44.88,44.88,44.68,44.71,61000.0,33.1553,33.1553,33.0075,33.0297,61000.0
2012-08-01 14:50:00,44.7,44.75,44.58,44.59,70500.0,33.0223,33.0592,32.9336,32.941,70500.0
2012-08-01 14:55:00,44.59,44.75,44.59,44.75,76300.0,32.941,33.0592,32.941,33.0592,76300.0
2012-08-01 15:00:00,44.74,44.83,44.6,44.61,84900.0,33.0518,33.1183,32.9484,32.9558,84900.0
2012-08-01 15:05:00,44.61,44.77,44.58,44.74,137500.0,32.9558,33.074,32.9336,33.0518,137500.0
2012-08-01 15:10:00,44.72,44.81,44.58,44.58,67700.0,33.0371,33.1035,32.9336,32.9336,67700.0
2012-08-01 15:15:00,44.58,44.62,44.45,44.52,112300.0,32.9336,32.9632,32.8376,32.8893,112300.0
2012-08-01 15:20:00,44.51,44.6,44.43,44.6,69500.0,32.8819,32.9484,32.8228,32.9484,69500.0
2012-08-01 15:25:00,44.6,44.78,44.59,44.72,56400.0,32.9484,33.0814,32.941,33.0371,56400.0
2012-08-01 15:30:00,44.71,44.72,44.57,44.64,51100.0,33.0297,33.0371,32.9262,32.978,51100.0
2012-08-01 15:35:00,44.63,44.71,44.6,44.64,52900.0,32.9706,33.0297,32.9484,32.978,52900.0
2012-08-01 15:40:00,44.64,44.73,44.64,44.68,70300.0,32.978,33.0444,32.978,33.0075,70300.0
2012-08-01 15:45:00,44.67,44.71,44.59,44.61,99800.0,33.0001,33.0297,32.941,32.9558,99800.0
2012-08-01 15:50:00,44.61,44.64,44.56,44.58,127300.0,32.9558,32.978,32.9189,32.9336,127300.0
2012-08-01 15:55:00,44.58,44.61,44.39,44.41,281400.0,32.9336,32.9558,32.7933,32.808,281400.0
2012-08-02 09:30:00,44.24,44.35,43.98,44.27,100300.0,32.6825,32.7637,32.4904,32.7046,100300.0
2012-08-02 09:35:00,44.33,44.39,44.06,44.08,50100.0,32.7489,32.7933,32.5495,32.5643,50100.0
2012-08-02 09:40:00,44.08,44.42,44.05,44.23,91400.0,32.5643,32.8154,32.5421,32.6751,91400.0
2012-08-02 09:45:00,44.23,44.36,44.19,44.23,77900.0,32.6751,32.7711,32.6455,32.6751,77900.0
2012-08-02 09:50:00,44.24,44.49,44.18,44.38,107400.0,32.6825,32.8671,32.6381,32.7859,107400.0
2012-08-02 09:55:00,44.36,44.59,44.28,44.46,64100.0,32.7711,32.941,32.712,32.845,64100.0
2012-08-02 10:00:00,44.46,44.46,44.26,44.27,77100.0,32.845,32.845,32.6972,32.7046,77100.0
2012-08-02 10:05:00,44.27,44.41,44.2,44.34,71000.0,32.7046,32.808,32.6529,32.7563,71000.0
2012-08-02 10:10:00,44.38,44.46,44.28,44.36,62300.0,32.7859,32.845,32.712,32.7711,62300.0
2012-08-02 10:15:00,44.38,44.41,44.26,44.35,46000.0,32.7859,32.808,32.6972,32.7637,46000.0
2012-08-02 10:20:00,44.35,44.48,44.33,44.42,47000.0,32.7637,32.8598,32.7489,32.8154,47000.0
2012-08-02 10:25:00,44.43,44.62,44.4,44.61,98300.0,32.8228,32.9632,32.8007,32.9558,98300.0
2012-08-02 10:30:00,44.61,44.65,44.27,44.31,52200.0,32.9558,32.9853,32.7046,32.7342,52200.0
2012-08-02 10:35:00,44.31,44.35,44.23,44.25,31600.0,32.7342,32.7637,32.6751,32.6898,31600.0
2012-08-02 10:40:00,44.24,44.25,44.1,44.1,53500.0,32.6825,32.6898,32.579,32.579,53500.0
2012-08-02 10:45:00,44.09,44.34,44.07,44.33,75400.0,32.5716,32.7563,32.5569,32.7489,75400.0
2012-08-02 10:50:00,44.34,44.34,44.11,44.16,44700.0,32.7563,32.7563,32.5864,32.6234,44700.0
2012-08-02 10:55:00,44.11,44.17,44.01,44.02,51800.0,32.5864,32.6307,32.5125,32.5199,51800.0
2012-08-02 11:00:00,44.05,44.17,44.0,44.13,77100.0,32.5421,32.6307,32.5052,32.6012,77100.0
2012-08-02 11:05:00,44.13,44.26,44.03,44.1,52100.0,32.6012,32.6972,32.5273,32.579,52100.0
2012-08-02 11:10:00,44.09,44.24,44.04,44.2,56000.0,32.5716,32.6825,32.5347,32.6529,56000.0
2012-08-02 11:15:00,44.19,44.19,44.04,44.05,59100.0,32.6455,32.6455,32.5347,32.5421,59100.0
2012-08-02 11:20:00,44.05,44.14,43.91,43.95,90800.0,32.5421,32.6086,32.4387,32.4682,90800.0
2012-08-02 11:25:00,43.93,44.07,43.91,43.96,56800.0,32.4534,32.5569,32.4387,32.4756,56800.0
2012-08-02 11:30:00,43.95,44.03,43.93,43.99,41200.0,32.4682,32.5273,32.4534,32.4978,41200.0
2012-08-02 11:35:00,43.99,44.05,43.83,43.84,75200.0,32.4978,32.5421,32.3796,32.387,75200.0
2012-08-02 11:40:00,43.84,43.97,43.84,43.93,65000.0,32.387,32.483,32.387,32.4534,65000.0
2012-08-02 11:45:00,43.94,44.1,43.93,44.1,38500.0,32.4608,32.579,32.4534,32.579,38500.0
2012-08-02 11:50:00,44.11,44.2,44.05,44.08,43300.0,32.5864,32.6529,32.5421,32.5643,43300.0
2012-08-02 11:55:00,44.1,44.21,44.1,44.21,35000.0,32.579,32.6603,32.579,32.6603,35000.0
2012-08-02 12:00:00,44.21,44.36,44.2,44.33,36700.0,32.6603,32.7711,32.6529,32.7489,36700.0
2012-08-02 12:05:00,44.32,44.34,44.16,44.23,54800.0,32.7416,32.7563,32.6234,32.6751,54800.0
2012-08-02 12:10:00,44.25,44.4,44.25,44.39,62700.0,32.6898,32.8007,32.6898,32.7933,62700.0
2012-08-02 12:15:00,44.39,44.51,44.37,44.49,75100.0,32.7933,32.8819,32.7785,32.8671,75100.0
2012-08-02 12:20:00,44.49,44.53,44.36,44.52,59800.0,32.8671,32.8967,32.7711,32.8893,59800.0
2012-08-02 12:25:00,44.52,44.54,44.45,44.48,38500.0,32.8893,32.9041,32.8376,32.8598,38500.0
2012-08-02 12:30:00,44.47,44.47,44.19,44.25,100500.0,32.8524,32.8524,32.6455,32.6898,100500.0
2012-08-02 12:35:00,44.25,44.35,44.23,44.29,46900.0,32.6898,32.7637,32.6751,32.7194,46900.0
2012-08-02 12:40:00,44.3,44.39,44.3,44.38,80600.0,32.7268,32.7933,32.7268,32.7859,80600.0
2012-08-02 12:45:00,44.37,44.38,44.22,44.25,71700.0,32.7785,32.7859,32.6677,32.6898,71700.0
2012-08-02 12:50:00,44.25,44.39,44.25,44.32,65100.0,32.6898,32.7933,32.6898,32.7416,65100.0
2012-08-02 12:55:00,44.32,44.42,44.26,44.36,30600.0,32.7416,32.8154,32.6972,32.7711,30600.0
2012-08-02 13:00:00,44.37,44.43,44.34,44.4,18000.0,32.7785,32.8228,32.7563,32.8007,18000.0
2012-08-02 13:05:00,44.39,44.47,44.28,44.4,33400.0,32.7933,32.8524,32.712,32.8007,33400.0
2012-08-02 13:10:00,44.39,44.4,44.29,44.31,14700.0,32.7933,32.8007,32.7194,32.7342,14700.0
2012-08-02 13:15:00,44.32,44.36,44.28,44.33,22700.0,32.7416,32.7711,32.712,32.7489,22700.0
2012-08-02 13:20:00,44.35,44.48,44.32,44.48,23900.0,32.7637,32.8598,32.7416,32.8598,23900.0
2012-08-02 13:25:00,44.49,44.57,44.49,44.55,25300.0,32.8671,32.9262,32.8671,32.9115,25300.0
2012-08-02 13:30:00,44.55,44.58,44.4,44.43,30300.0,32.9115,32.9336,32.8007,32.8228,30300.0
2012-08-02 13:35:00,44.43,44.45,44.26,44.36,51300.0,32.8228,32.8376,32.6972,32.7711,51300.0
2012-08-02 13:40:00,44.33,44.36,44.25,44.29,37400.0,32.7489,32.7711,32.6898,32.7194,37400.0
2012-08-02 13:45:00,44.29,44.33,44.25,44.32,26400.0,32.7194,32.7489,32.6898,32.7416,26400.0
2012-08-02 13:50:00,44.32,44.37,44.21,44.21,70700.0,32.7416,32.7785,32.6603,32.6603,70700.0
2012-08-02 13:55:00,44.21,44.26,44.18,44.21,31100.0,32.6603,32.6972,32.6381,32.6603,31100.0
2012-08-02 14:00:00,44.19,44.21,44.16,44.19,27800.0,32.6455,32.6603,32.6234,32.6455,27800.0
2012-08-02 14:05:00,44.18,44.24,44.18,44.19,17700.0,32.6381,32.6825,32.6381,32.6455,17700.0
2012-08-02 14:10:00,44.2,44.2,44.13,44.19,19200.0,32.6529,32.6529,32.6012,32.6455,19200.0
2012-08-02 14:15:00,44.18,44.18,44.11,44.16,35100.0,32.6381,32.6381,32.5864,32.6234,35100.0
2012-08-02 14:20:00,44.15,44.16,44.12,44.14,21100.0,32.616,32.6234,32.5938,32.6086,21100.0
2012-08-02 14:25:00,44.13,44.16,44.07,44.09,34600.0,32.6012,32.6234,32.5569,32.5716,34600.0
2012-08-02 14:30:00,44.07,44.11,44.04,44.09,21800.0,32.5569,32.5864,32.5347,32.5716,21800.0
2012-08-02 14:35:00,44.09,44.14,44.04,44.07,31300.0,32.5716,32.6086,32.5347,32.5569,31300.0
2012-08-02 14:40:00,44.07,44.11,44.06,44.08,28700.0,32.5569,32.5864,32.5495,32.5643,28700.0
2012-08-02 14:45:00,44.09,44.11,44.06,44.09,18100.0,32.5716,32.5864,32.5495,32.5716,18100.0
2012-08-02 14:50:00,44.08,44.09,43.99,44.01,32400.0,32.5643,32.5716,32.4978,32.5125,32400.0
2012-08-02 14:55:00,44.02,44.03,43.97,44.01,35400.0,32.5199,32.5273,32.483,32.5125,35400.0
2012-08-02 15:00:00,44.01,44.02,43.96,43.98,49000.0,32.5125,32.5199,32.4756,32.4904,49000.0
2012-08-02 15:05:00,43.98,44.03,43.98,43.99,27600.0,32.4904,32.5273,32.4904,32.4978,27600.0
2012-08-02 15:10:00,44.0,44.01,43.96,44.0,23100.0,32.5052,32.5125,32.4756,32.5052,23100.0
2012-08-02 15:15:00,43.99,44.01,43.88,44.0,47700.0,32.4978,32.5125,32.4165,32.5052,47700.0
2012-08-02 15:20:00,44.0,44.01,43.92,43.93,52300.0,32.5052,32.5125,32.4461,32.4534,52300.0
2012-08-02 15:25:00,43.93,43.98,43.84,43.84,48000.0,32.4534,32.4904,32.387,32.387,48000.0
2012-08-02 15:30:00,43.85,43.94,43.82,43.91,70100.0,32.3943,32.4608,32.3722,32.4387,70100.0
2012-08-02 15:35:00,43.91,43.95,43.89,43.92,53000.0,32.4387,32.4682,32.4239,32.4461,53000.0
2012-08-02 15:40:00,43.92,43.92,43.81,43.82,74700.0,32.4461,32.4461,32.3648,32.3722,74700.0
2012-08-02 15:45:00,43.82,43.85,43.75,43.75,132600.0,32.3722,32.3943,32.3205,32.3205,132600.0
2012-08-02 15:50:00,43.75,43.82,43.73,43.77,131000.0,32.3205,32.3722,32.3057,32.3352,131000.0
2012-08-02 15:55:00,43.76,43.77,43.62,43.63,453200.0,32.3279,32.3352,32.2244,32.2318,453200.0
2012-08-03 09:30:00,44.08,44.15,43.92,44.13,163300.0,32.5643,32.616,32.4461,32.6012,163300.0
2012-08-03 09:35:00,44.12,44.18,44.01,44.04,111000.0,32.5938,32.6381,32.5125,32.5347,111000.0
2012-08-03 09:40:00,44.01,44.14,43.93,43.93,98400.0,32.5125,32.6086,32.4534,32.4534,98400.0
2012-08-03 09:45:00,43.93,44.05,43.8,44.05,142500.0,32.4534,32.5421,32.3574,32.5421,142500.0
2012-08-03 09:50:00,44.06,44.23,44.06,44.1,89600.0,32.5495,32.6751,32.5495,32.579,89600.0
2012-08-03 09:55:00,44.09,44.23,44.08,44.21,36900.0,32.5716,32.6751,32.5643,32.6603,36900.0
2012-08-03 10:00:00,44.23,44.32,44.21,44.25,157800.0,32.6751,32.7416,32.6603,32.6898,157800.0
2012-08-03 10:05:00,44.24,44.25,44.08,44.1,61700.0,32.6825,32.6898,32.5643,32.579,61700.0
2012-08-03 10:10:00,44.08,44.15,44.0,44.05,58400.0,32.5643,32.616,32.5052,32.5421,58400.0
2012-08-03 10:15:00,44.06,44.07,44.01,44.06,29800.0,32.5495,32.5569,32.5125,32.5495,29800.0
2012-08-03 10:20:00,44.06,44.17,44.06,44.16,43700.0,32.5495,32.6307,32.5495,32.6234,43700.0
2012-08-03 10:25:00,44.15,44.2,44.13,44.16,31900.0,32.616,32.6529,32.6012,32.6234,31900.0
2012-08-03 10:30:00,44.17,44.18,43.98,44.03,68900.0,32.6307,32.6381,32.4904,32.5273,68900.0
2012-08-03 10:35:00,44.03,44.08,43.96,44.02,54900.0,32.5273,32.5643,32.4756,32.5199,54900.0
2012-08-03 10:40:00,44.0,44.0,43.87,43.97,91000.0,32.5052,32.5052,32.4091,32.483,91000.0
2012-08-03 10:45:00,43.98,44.03,43.89,43.89,38400.0,32.4904,32.5273,32.4239,32.4239,38400.0
2012-08-03 10:50:00,43.89,43.91,43.84,43.84,46400.0,32.4239,32.4387,32.387,32.387,46400.0
2012-08-03 10:55:00,43.85,43.96,43.84,43.95,54300.0,32.3943,32.4756,32.387,32.4682,54300.0
2012-08-03 11:00:00,43.96,44.05,43.96,44.0,32300.0,32.4756,32.5421,32.4756,32.5052,32300.0
2012-08-03 11:05:00,44.0,44.03,43.97,43.99,25600.0,32.5052,32.5273,32.483,32.4978,25600.0
2012-08-03 11:10:00,43.99,44.17,43.96,44.15,42700.0,32.4978,32.6307,32.4756,32.616,42700.0
2012-08-03 11:15:00,44.16,44.16,43.99,43.99,37800.0,32.6234,32.6234,32.4978,32.4978,37800.0
2012-08-03 11:20:00,44.0,44.11,43.98,44.07,25700.0,32.5052,32.5864,32.4904,32.5569,25700.0
2012-08-03 11:25:00,44.08,44.12,44.06,44.06,13300.0,32.5643,32.5938,32.5495,32.5495,13300.0
2012-08-03 11:30:00,44.06,44.12,44.02,44.03,38800.0,32.5495,32.5938,32.5199,32.5273,38800.0
2012-08-03 11:35:00,44.04,44.13,44.01,44.13,55600.0,32.5347,32.6012,32.5125,32.6012,55600.0
2012-08-03 11:40:00,44.13,44.18,44.08,44.12,25800.0,32.6012,32.6381,32.5643,32.5938,25800.0
2012-08-03 11:45:00,44.12,44.2,44.1,44.15,42900.0,32.5938,32.6529,32.579,32.616,42900.0
2012-08-03 11:50:00,44.14,44.3,44.14,44.29,48700.0,32.6086,32.7268,32.6086,32.7194,48700.0
2012-08-03 11:55:00,44.29,44.29,44.21,44.27,82000.0,32.7194,32.7194,32.6603,32.7046,82000.0
2012-08-03 12:00:00,44.26,44.34,44.21,44.25,34600.0,32.6972,32.7563,32.6603,32.6898,34600.0
2012-08-03 12:05:00,44.26,44.33,44.22,44.29,25200.0,32.6972,32.7489,32.6677,32.7194,25200.0
2012-08-03 12:10:00,44.29,44.44,44.29,44.42,41700.0,32.7194,32.8302,32.7194,32.8154,41700.0
2012-08-03 12:15:00,44.42,44.44,44.4,44.4,26200.0,32.8154,32.8302,32.8007,32.8007,26200.0
2012-08-03 12:20:00,44.4,44.5,44.38,44.45,43300.0,32.8007,32.8745,32.7859,32.8376,43300.0
2012-08-03 12:25:00,44.44,44.51,44.4,44.51,50100.0,32.8302,32.8819,32.8007,32.8819,50100.0
2012-08-03 12:30:00,44.5,44.55,44.37,44.38,61100.0,32.8745,32.9115,32.7785,32.7859,61100.0
2012-08-03 12:35:00,44.4,44.45,44.4,44.45,27300.0,32.8007,32.8376,32.8007,32.8376,27300.0
2012-08-03 12:40:00,44.44,44.48,44.42,44.47,26000.0,32.8302,32.8598,32.8154,32.8524,26000.0
2012-08-03 12:45:00,44.46,44.53,44.44,44.45,25200.0,32.845,32.8967,32.8302,32.8376,25200.0
2012-08-03 12:50:00,44.45,44.64,44.45,44.53,81500.0,32.8376,32.978,32.8376,32.8967,81500.0
2012-08-03 12:55:00,44.54,44.58,44.49,44.5,29200.0,32.9041,32.9336,32.8671,32.8745,29200.0
2012-08-03 13:00:00,44.51,44.6,44.5,44.54,47600.0,32.8819,32.9484,32.8745,32.9041,47600.0
2012-08-03 13:05:00,44.54,44.71,44.54,44.7,66800.0,32.9041,33.0297,32.9041,33.0223,66800.0
2012-08-03 13:10:00,44.69,44.7,44.56,44.58,37600.0,33.0149,33.0223,32.9189,32.9336,37600.0
2012-08-03 13:15:00,44.57,44.57,44.47,44.47,31200.0,32.9262,32.9262,32.8524,32.8524,31200.0
2012-08-03 13:20:00,44.47,44.55,44.45,44.55,16400.0,32.8524,32.9115,32.8376,32.9115,16400.0
2012-08-03 13:25:00,44.54,44.56,44.52,44.54,26700.0,32.9041,32.9189,32.8893,32.9041,26700.0
2012-08-03 13:30:00,44.54,44.56,44.54,44.55,30500.0,32.9041,32.9189,32.9041,32.9115,30500.0
2012-08-03 13:35:00,44.54,44.59,44.54,44.55,22700.0,32.9041,32.941,32.9041,32.9115,22700.0
2012-08-03 13:40:00,44.55,44.59,44.54,44.59,35900.0,32.9115,32.941,32.9041,32.941,35900.0
2012-08-03 13:45:00,44.59,44.59,44.53,44.55,27900.0,32.941,32.941,32.8967,32.9115,27900.0
2012-08-03 13:50:00,44.55,44.58,44.54,44.57,39700.0,32.9115,32.9336,32.9041,32.9262,39700.0
2012-08-03 13:55:00,44.58,44.59,44.55,44.57,70000.0,32.9336,32.941,32.9115,32.9262,70000.0
2012-08-03 14:00:00,44.58,44.63,44.58,44.63,74500.0,32.9336,32.9706,32.9336,32.9706,74500.0
2012-08-03 14:05:00,44.63,44.63,44.55,44.59,88300.0,32.9706,32.9706,32.9115,32.941,88300.0
2012-08-03 14:10:00,44.58,44.67,44.58,44.64,70600.0,32.9336,33.0001,32.9336,32.978,70600.0
2012-08-03 14:15:00,44.63,44.7,44.63,44.69,14100.0,32.9706,33.0223,32.9706,33.0149,14100.0
2012-08-03 14:20:00,44.69,44.71,44.66,44.71,30000.0,33.0149,33.0297,32.9927,33.0297,30000.0
2012-08-03 14:25:00,44.72,44.87,44.71,44.87,93700.0,33.0371,33.1479,33.0297,33.1479,93700.0
2012-08-03 14:30:00,44.87,44.92,44.85,44.86,46300.0,33.1479,33.1848,33.1331,33.1405,46300.0
2012-08-03 14:35:00,44.86,44.87,44.85,44.85,24400.0,33.1405,33.1479,33.1331,33.1331,24400.0
2012-08-03 14:40:00,44.84,44.84,44.77,44.81,31400.0,33.1257,33.1257,33.074,33.1035,31400.0
2012-08-03 14:45:00,44.8,44.8,44.68,44.69,41300.0,33.0962,33.0962,33.0075,33.0149,41300.0
2012-08-03 14:50:00,44.7,44.7,44.66,44.7,27900.0,33.0223,33.0223,32.9927,33.0223,27900.0
2012-08-03 14:55:00,44.7,44.74,44.65,44.65,60900.0,33.0223,33.0518,32.9853,32.9853,60900.0
2012-08-03 15:00:00,44.65,44.86,44.65,44.84,119200.0,32.9853,33.1405,32.9853,33.1257,119200.0
2012-08-03 15:05:00,44.84,44.9,44.79,44.81,66400.0,33.1257,33.17,33.0888,33.1035,66400.0
2012-08-03 15:10:00,44.8,44.81,44.78,44.78,47900.0,33.0962,33.1035,33.0814,33.0814,47900.0
2012-08-03 15:15:00,44.78,44.78,44.72,44.72,42400.0,33.0814,33.0814,33.0371,33.0371,42400.0
2012-08-03 15:20:00,44.72,44.74,44.69,44.72,60900.0,33.0371,33.0518,33.0149,33.0371,60900.0
2012-08-03 15:25:00,44.72,44.84,44.71,44.82,47000.0,33.0371,33.1257,33.0297,33.1109,47000.0
2012-08-03 15:30:00,44.82,44.83,44.77,44.79,76600.0,33.1109,33.1183,33.074,33.0888,76600.0
2012-08-03 15:35:00,44.79,44.8,44.66,44.68,89900.0,33.0888,33.0962,32.9927,33.0075,89900.0
2012-08-03 15:40:00,44.69,44.78,44.69,44.76,96500.0,33.0149,33.0814,33.0149,33.0666,96500.0
2012-08-03 15:45:00,44.76,44.77,44.65,44.66,121600.0,33.0666,33.074,32.9853,32.9927,121600.0
2012-08-03 15:50:00,44.67,44.67,44.42,44.46,252000.0,33.0001,33.0001,32.8154,32.845,252000.0
2012-08-03 15:55:00,44.47,44.7,44.38,44.67,760200.0,32.8524,33.0223,32.7859,33.0001,760200.0
2012-08-06 09:30:00,44.85,45.57,44.84,45.35,171100.0,33.1331,33.665,33.1257,33.5025,171100.0
2012-08-06 09:35:00,45.37,45.87,45.36,45.85,146100.0,33.5172,33.8866,33.5099,33.8718,146100.0
2012-08-06 09:40:00,45.85,45.85,45.68,45.68,66000.0,33.8718,33.8718,33.7463,33.7463,66000.0
2012-08-06 09:45:00,45.69,45.74,45.55,45.65,178200.0,33.7536,33.7906,33.6502,33.7241,178200.0
2012-08-06 09:50:00,45.65,45.88,45.63,45.88,108100.0,33.7241,33.894,33.7093,33.894,108100.0
2012-08-06 09:55:00,45.87,45.98,45.8,45.87,126900.0,33.8866,33.9679,33.8349,33.8866,126900.0
2012-08-06 10:00:00,45.88,46.22,45.87,46.18,101700.0,33.894,34.1452,33.8866,34.1156,101700.0
2012-08-06 10:05:00,46.18,46.25,46.09,46.11,74800.0,34.1156,34.1673,34.0491,34.0639,74800.0
2012-08-06 10:10:00,46.11,46.38,46.07,46.34,139000.0,34.0639,34.2634,34.0344,34.2338,139000.0
2012-08-06 10:15:00,46.35,46.4,46.23,46.36,92800.0,34.2412,34.2782,34.1526,34.2486,92800.0
2012-08-06 10:20:00,46.36,46.38,46.21,46.3,210300.0,34.2486,34.2634,34.1378,34.2043,210300.0
2012-08-06 10:25:00,46.32,46.48,46.31,46.43,98300.0,34.2191,34.3373,34.2117,34.3003,98300.0
2012-08-06 10:30:00,46.43,46.71,46.43,46.67,93600.0,34.3003,34.5072,34.3003,34.4776,93600.0
2012-08-06 10:35:00,46.68,46.81,46.62,46.76,91200.0,34.485,34.5811,34.4407,34.5441,91200.0
2012-08-06 10:40:00,46.77,46.84,46.71,46.79,50400.0,34.5515,34.6032,34.5072,34.5663,50400.0
2012-08-06 10:45:00,46.78,46.85,46.68,46.68,97800.0,34.5589,34.6106,34.485,34.485,97800.0
2012-08-06 10:50:00,46.69,46.87,46.68,46.76,54200.0,34.4924,34.6254,34.485,34.5441,54200.0
2012-08-06 10:55:00,46.76,46.8,46.7,46.77,62300.0,34.5441,34.5737,34.4998,34.5515,62300.0
2012-08-06 11:00:00,46.76,46.86,46.73,46.82,47100.0,34.5441,34.618,34.522,34.5884,47100.0
2012-08-06 11:05:00,46.81,46.92,46.81,46.91,45600.0,34.5811,34.6623,34.5811,34.6549,45600.0
2012-08-06 11:10:00,46.91,46.92,46.67,46.81,96000.0,34.6549,34.6623,34.4776,34.5811,96000.0
2012-08-06 11:15:00,46.8,46.82,46.73,46.74,32400.0,34.5737,34.5884,34.522,34.5293,32400.0
2012-08-06 11:20:00,46.73,46.87,46.73,46.83,49000.0,34.522,34.6254,34.522,34.5958,49000.0
2012-08-06 11:25:00,46.84,46.89,46.72,46.73,44800.0,34.6032,34.6402,34.5146,34.522,44800.0
2012-08-06 11:30:00,46.72,46.77,46.67,46.72,34000.0,34.5146,34.5515,34.4776,34.5146,34000.0
2012-08-06 11:35:00,46.72,46.78,46.7,46.7,48200.0,34.5146,34.5589,34.4998,34.4998,48200.0
2012-08-06 11:40:00,46.69,46.69,46.59,46.65,20800.0,34.4924,34.4924,34.4185,34.4629,20800.0
2012-08-06 11:45:00,46.65,46.73,46.57,46.57,47000.0,34.4629,34.522,34.4038,34.4038,47000.0
2012-08-06 11:50:00,46.57,46.66,46.56,46.59,22900.0,34.4038,34.4702,34.3964,34.4185,22900.0
2012-08-06 11:55:00,46.59,46.59,46.46,46.56,78500.0,34.4185,34.4185,34.3225,34.3964,78500.0
2012-08-06 12:00:00,46.55,46.59,46.52,46.53,15800.0,34.389,34.4185,34.3668,34.3742,15800.0
2012-08-06 12:05:00,46.52,46.58,46.5,46.54,42600.0,34.3668,34.4111,34.352,34.3816,42600.0
2012-08-06 12:10:00,46.55,46.56,46.49,46.54,25600.0,34.389,34.3964,34.3447,34.3816,25600.0
2012-08-06 12:15:00,46.52,46.54,46.45,46.48,50300.0,34.3668,34.3816,34.3151,34.3373,50300.0
2012-08-06 12:20:00,46.48,46.55,46.48,46.55,15000.0,34.3373,34.389,34.3373,34.389,15000.0
2012-08-06 12:25:00,46.54,46.55,46.5,46.55,44200.0,34.3816,34.389,34.352,34.389,44200.0
2012-08-06 12:30:00,46.53,46.62,46.5,46.62,18100.0,34.3742,34.4407,34.352,34.4407,18100.0
2012-08-06 12:35:00,46.6,46.77,46.59,46.68,64300.0,34.4259,34.5515,34.4185,34.485,64300.0
2012-08-06 12:40:00,46.68,46.71,46.66,46.67,31700.0,34.485,34.5072,34.4702,34.4776,31700.0
2012-08-06 12:45:00,46.66,46.67,46.53,46.53,112900.0,34.4702,34.4776,34.3742,34.3742,112900.0
2012-08-06 12:50:00,46.54,46.64,46.54,46.57,30300.0,34.3816,34.4555,34.3816,34.4038,30300.0
2012-08-06 12:55:00,46.56,46.69,46.56,46.69,21500.0,34.3964,34.4924,34.3964,34.4924,21500.0
2012-08-06 13:00:00,46.69,46.69,46.53,46.54,33600.0,34.4924,34.4924,34.3742,34.3816,33600.0
2012-08-06 13:05:00,46.54,46.69,46.53,46.65,38700.0,34.3816,34.4924,34.3742,34.4629,38700.0
2012-08-06 13:10:00,46.64,46.64,46.54,46.54,20900.0,34.4555,34.4555,34.3816,34.3816,20900.0
2012-08-06 13:15:00,46.54,46.62,46.52,46.62,26700.0,34.3816,34.4407,34.3668,34.4407,26700.0
2012-08-06 13:20:00,46.62,46.66,46.55,46.63,36700.0,34.4407,34.4702,34.389,34.4481,36700.0
2012-08-06 13:25:00,46.62,46.63,46.58,46.6,10400.0,34.4407,34.4481,34.4111,34.4259,10400.0
2012-08-06 13:30:00,46.6,46.64,46.54,46.55,23000.0,34.4259,34.4555,34.3816,34.389,23000.0
2012-08-06 13:35:00,46.55,46.55,46.48,46.49,19700.0,34.389,34.389,34.3373,34.3447,19700.0
2012-08-06 13:40:00,46.48,46.54,46.45,46.51,27400.0,34.3373,34.3816,34.3151,34.3594,27400.0
2012-08-06 13:45:00,46.5,46.51,46.48,46.51,22000.0,34.352,34.3594,34.3373,34.3594,22000.0
2012-08-06 13:50:00,46.52,46.52,46.45,46.48,13000.0,34.3668,34.3668,34.3151,34.3373,13000.0
2012-08-06 13:55:00,46.48,46.52,46.46,46.5,27100.0,34.3373,34.3668,34.3225,34.352,27100.0
2012-08-06 14:00:00,46.48,46.5,46.43,46.44,53800.0,34.3373,34.352,34.3003,34.3077,53800.0
2012-08-06 14:05:00,46.43,46.54,46.43,46.49,37100.0,34.3003,34.3816,34.3003,34.3447,37100.0
2012-08-06 14:10:00,46.49,46.52,46.41,46.43,49500.0,34.3447,34.3668,34.2855,34.3003,49500.0
2012-08-06 14:15:00,46.42,46.49,46.42,46.46,24900.0,34.2929,34.3447,34.2929,34.3225,24900.0
2012-08-06 14:20:00,46.46,46.47,46.43,46.45,26100.0,34.3225,34.3299,34.3003,34.3151,26100.0
2012-08-06 14:25:00,46.45,46.47,46.42,46.42,16400.0,34.3151,34.3299,34.2929,34.2929,16400.0
2012-08-06 14:30:00,46.42,46.46,46.39,46.41,13400.0,34.2929,34.3225,34.2708,34.2855,13400.0
2012-08-06 14:35:00,46.41,46.45,46.38,46.44,23300.0,34.2855,34.3151,34.2634,34.3077,23300.0
2012-08-06 14:40:00,46.44,46.46,46.43,46.44,19800.0,34.3077,34.3225,34.3003,34.3077,19800.0
2012-08-06 14:45:00,46.43,46.5,46.43,46.48,20500.0,34.3003,34.352,34.3003,34.3373,20500.0
2012-08-06 14:50:00,46.48,46.48,46.43,46.43,20200.0,34.3373,34.3373,34.3003,34.3003,20200.0
2012-08-06 14:55:00,46.44,46.51,46.43,46.45,19500.0,34.3077,34.3594,34.3003,34.3151,19500.0
2012-08-06 15:00:00,46.46,46.48,46.44,46.45,19900.0,34.3225,34.3373,34.3077,34.3151,19900.0
2012-08-06 15:05:00,46.45,46.48,46.44,46.46,16100.0,34.3151,34.3373,34.3077,34.3225,16100.0
2012-08-06 15:10:00,46.46,46.46,46.4,46.44,34200.0,34.3225,34.3225,34.2782,34.3077,34200.0
2012-08-06 15:15:00,46.44,46.45,46.38,46.44,38200.0,34.3077,34.3151,34.2634,34.3077,38200.0
2012-08-06 15:20:00,46.44,46.44,46.38,46.43,27000.0,34.3077,34.3077,34.2634,34.3003,27000.0
2012-08-06 15:25:00,46.42,46.48,46.41,46.44,33400.0,34.2929,34.3373,34.2855,34.3077,33400.0
2012-08-06 15:30:00,46.44,46.44,46.25,46.33,93800.0,34.3077,34.3077,34.1673,34.2264,93800.0
2012-08-06 15:35:00,46.32,46.35,46.28,46.3,114300.0,34.2191,34.2412,34.1895,34.2043,114300.0
2012-08-06 15:40:00,46.31,46.39,46.29,46.32,105200.0,34.2117,34.2708,34.1969,34.2191,105200.0
2012-08-06 15:45:00,46.33,46.36,46.24,46.26,118600.0,34.2264,34.2486,34.16,34.1747,118600.0
2012-08-06 15:50:00,46.26,46.28,46.14,46.18,182800.0,34.1747,34.1895,34.0861,34.1156,182800.0
2012-08-06 15:55:00,46.18,46.2,46.1,46.12,330100.0,34.1156,34.1304,34.0565,34.0713,330100.0
2012-08-07 09:30:00,46.31,46.5,46.12,46.49,94800.0,34.2117,34.352,34.0713,34.3447,94800.0
2012-08-07 09:35:00,46.49,46.51,46.19,46.22,43700.0,34.3447,34.3594,34.123,34.1452,43700.0
2012-08-07 09:40:00,46.24,46.44,46.23,46.41,52600.0,34.16,34.3077,34.1526,34.2855,52600.0
2012-08-07 09:45:00,46.43,46.5,46.37,46.4,117200.0,34.3003,34.352,34.256,34.2782,117200.0
2012-08-07 09:50:00,46.41,46.44,46.3,46.32,48000.0,34.2855,34.3077,34.2043,34.2191,48000.0
2012-08-07 09:55:00,46.3,46.39,46.17,46.23,90600.0,34.2043,34.2708,34.1082,34.1526,90600.0
2012-08-07 10:00:00,46.23,46.26,46.14,46.15,42000.0,34.1526,34.1747,34.0861,34.0935,42000.0
2012-08-07 10:05:00,46.17,46.43,46.16,46.31,71800.0,34.1082,34.3003,34.1009,34.2117,71800.0
2012-08-07 10:10:00,46.32,46.5,46.32,46.45,149800.0,34.2191,34.352,34.2191,34.3151,149800.0
2012-08-07 10:15:00,46.45,46.49,46.33,46.49,45200.0,34.3151,34.3447,34.2264,34.3447,45200.0
2012-08-07 10:20:00,46.49,46.49,46.38,46.48,25900.0,34.3447,34.3447,34.2634,34.3373,25900.0
2012-08-07 10:25:00,46.48,46.57,46.48,46.53,35800.0,34.3373,34.4038,34.3373,34.3742,35800.0
2012-08-07 10:30:00,46.54,46.69,46.54,46.62,138200.0,34.3816,34.4924,34.3816,34.4407,138200.0
2012-08-07 10:35:00,46.61,46.67,46.56,46.61,44600.0,34.4333,34.4776,34.3964,34.4333,44600.0
2012-08-07 10:40:00,46.61,46.61,46.49,46.58,58700.0,34.4333,34.4333,34.3447,34.4111,58700.0
2012-08-07 10:45:00,46.59,46.62,46.54,46.55,37700.0,34.4185,34.4407,34.3816,34.389,37700.0
2012-08-07 10:50:00,46.55,46.7,46.54,46.64,68100.0,34.389,34.4998,34.3816,34.4555,68100.0
2012-08-07 10:55:00,46.64,46.77,46.64,46.75,57200.0,34.4555,34.5515,34.4555,34.5367,57200.0
2012-08-07 11:00:00,46.77,46.78,46.61,46.63,42800.0,34.5515,34.5589,34.4333,34.4481,42800.0
2012-08-07 11:05:00,46.63,46.71,46.57,46.65,40600.0,34.4481,34.5072,34.4038,34.4629,40600.0
2012-08-07 11:10:00,46.65,46.77,46.65,46.72,25600.0,34.4629,34.5515,34.4629,34.5146,25600.0
2012-08-07 11:15:00,46.7,46.73,46.59,46.6,31600.0,34.4998,34.522,34.4185,34.4259,31600.0
2012-08-07 11:20:00,46.61,46.63,46.57,46.62,53800.0,34.4333,34.4481,34.4038,34.4407,53800.0
2012-08-07 11:25:00,46.62,46.63,46.56,46.57,247300.0,34.4407,34.4481,34.3964,34.4038,247300.0
2012-08-07 11:30:00,46.57,46.59,46.49,46.58,217800.0,34.4038,34.4185,34.3447,34.4111,217800.0
2012-08-07 11:35:00,46.58,46.64,46.57,46.63,15900.0,34.4111,34.4555,34.4038,34.4481,15900.0
2012-08-07 11:40:00,46.64,46.66,46.6,46.63,46400.0,34.4555,34.4702,34.4259,34.4481,46400.0
2012-08-07 11:45:00,46.62,46.65,46.59,46.61,23300.0,34.4407,34.4629,34.4185,34.4333,23300.0
2012-08-07 11:50:00,46.62,46.63,46.55,46.62,18800.0,34.4407,34.4481,34.389,34.4407,18800.0
2012-08-07 11:55:00,46.62,46.65,46.61,46.62,36400.0,34.4407,34.4629,34.4333,34.4407,36400.0
2012-08-07 12:00:00,46.63,46.65,46.58,46.63,24000.0,34.4481,34.4629,34.4111,34.4481,24000.0
2012-08-07 12:05:00,46.63,46.66,46.62,46.63,14400.0,34.4481,34.4702,34.4407,34.4481,14400.0
2012-08-07 12:10:00,46.63,46.63,46.6,46.6,6800.0,34.4481,34.4481,34.4259,34.4259,6800.0
2012-08-07 12:15:00,46.61,46.66,46.6,46.65,33000.0,34.4333,34.4702,34.4259,34.4629,33000.0
2012-08-07 12:20:00,46.64,46.65,46.6,46.63,33100.0,34.4555,34.4629,34.4259,34.4481,33100.0
2012-08-07 12:25:00,46.63,46.65,46.61,46.62,14500.0,34.4481,34.4629,34.4333,34.4407,14500.0
2012-08-07 12:30:00,46.63,46.67,46.63,46.65,41100.0,34.4481,34.4776,34.4481,34.4629,41100.0
2012-08-07 12:35:00,46.65,46.66,46.61,46.65,89800.0,34.4629,34.4702,34.4333,34.4629,89800.0
2012-08-07 12:40:00,46.64,46.7,46.61,46.66,43500.0,34.4555,34.4998,34.4333,34.4702,43500.0
2012-08-07 12:45:00,46.66,46.66,46.62,46.64,25100.0,34.4702,34.4702,34.4407,34.4555,25100.0
2012-08-07 12:50:00,46.65,46.66,46.61,46.62,50200.0,34.4629,34.4702,34.4333,34.4407,50200.0
2012-08-07 12:55:00,46.63,46.66,46.57,46.63,26200.0,34.4481,34.4702,34.4038,34.4481,26200.0
2012-08-07 13:00:00,46.63,46.66,46.62,46.64,22100.0,34.4481,34.4702,34.4407,34.4555,22100.0
2012-08-07 13:05:00,46.65,46.66,46.62,46.65,29900.0,34.4629,34.4702,34.4407,34.4629,29900.0
2012-08-07 13:10:00,46.64,46.65,46.61,46.61,29500.0,34.4555,34.4629,34.4333,34.4333,29500.0
2012-08-07 13:15:00,46.61,46.65,46.61,46.64,18700.0,34.4333,34.4629,34.4333,34.4555,18700.0
2012-08-07 13:20:00,46.62,46.63,46.58,46.61,13900.0,34.4407,34.4481,34.4111,34.4333,13900.0
2012-08-07 13:25:00,46.61,46.61,46.57,46.59,8500.0,34.4333,34.4333,34.4038,34.4185,8500.0
2012-08-07 13:30:00,46.58,46.63,46.55,46.62,25200.0,34.4111,34.4481,34.389,34.4407,25200.0
2012-08-07 13:35:00,46.62,46.63,46.58,46.63,42200.0,34.4407,34.4481,34.4111,34.4481,42200.0
2012-08-07 13:40:00,46.63,46.65,46.63,46.64,9000.0,34.4481,34.4629,34.4481,34.4555,9000.0
2012-08-07 13:45:00,46.63,46.64,46.6,46.62,8100.0,34.4481,34.4555,34.4259,34.4407,8100.0
2012-08-07 13:50:00,46.63,46.63,46.59,46.6,12300.0,34.4481,34.4481,34.4185,34.4259,12300.0
2012-08-07 13:55:00,46.59,46.64,46.59,46.62,18500.0,34.4185,34.4555,34.4185,34.4407,18500.0
2012-08-07 14:00:00,46.61,46.64,46.57,46.58,21000.0,34.4333,34.4555,34.4038,34.4111,21000.0
2012-08-07 14:05:00,46.58,46.59,46.55,46.58,16000.0,34.4111,34.4185,34.389,34.4111,16000.0
2012-08-07 14:10:00,46.57,46.58,46.53,46.57,53400.0,34.4038,34.4111,34.3742,34.4038,53400.0
2012-08-07 14:15:00,46.56,46.62,46.55,46.59,20800.0,34.3964,34.4407,34.389,34.4185,20800.0
2012-08-07 14:20:00,46.58,46.64,46.58,46.63,16900.0,34.4111,34.4555,34.4111,34.4481,16900.0
2012-08-07 14:25:00,46.61,46.62,46.54,46.61,25300.0,34.4333,34.4407,34.3816,34.4333,25300.0
2012-08-07 14:30:00,46.61,46.61,46.56,46.6,21700.0,34.4333,34.4333,34.3964,34.4259,21700.0
2012-08-07 14:35:00,46.6,46.64,46.6,46.63,15200.0,34.4259,34.4555,34.4259,34.4481,15200.0
2012-08-07 14:40:00,46.63,46.64,46.61,46.64,11800.0,34.4481,34.4555,34.4333,34.4555,11800.0
2012-08-07 14:45:00,46.64,46.65,46.6,46.65,26300.0,34.4555,34.4629,34.4259,34.4629,26300.0
2012-08-07 14:50:00,46.65,46.65,46.63,46.64,20200.0,34.4629,34.4629,34.4481,34.4555,20200.0
2012-08-07 14:55:00,46.63,46.64,46.55,46.58,29000.0,34.4481,34.4555,34.389,34.4111,29000.0
2012-08-07 15:00:00,46.58,46.59,46.56,46.58,17100.0,34.4111,34.4185,34.3964,34.4111,17100.0
2012-08-07 15:05:00,46.58,46.65,46.5,46.63,128500.0,34.4111,34.4629,34.352,34.4481,128500.0
2012-08-07 15:10:00,46.62,46.62,46.57,46.58,35000.0,34.4407,34.4407,34.4038,34.4111,35000.0
2012-08-07 15:15:00,46.58,46.59,46.56,46.57,15300.0,34.4111,34.4185,34.3964,34.4038,15300.0
2012-08-07 15:20:00,46.57,46.58,46.54,46.55,27400.0,34.4038,34.4111,34.3816,34.389,27400.0
2012-08-07 15:25:00,46.55,46.57,46.54,46.54,20500.0,34.389,34.4038,34.3816,34.3816,20500.0
2012-08-07 15:30:00,46.55,46.55,46.51,46.52,48900.0,34.389,34.389,34.3594,34.3668,48900.0
2012-08-07 15:35:00,46.51,46.63,46.47,46.63,70300.0,34.3594,34.4481,34.3299,34.4481,70300.0
2012-08-07 15:40:00,46.64,46.72,46.62,46.65,148400.0,34.4555,34.5146,34.4407,34.4629,148400.0
2012-08-07 15:45:00,46.63,46.65,46.6,46.62,91800.0,34.4481,34.4629,34.4259,34.4407,91800.0
2012-08-07 15:50:00,46.63,46.64,46.58,46.63,109400.0,34.4481,34.4555,34.4111,34.4481,109400.0
2012-08-07 15:55:00,46.62,46.66,46.57,46.65,208500.0,34.4407,34.4702,34.4038,34.4629,208500.0
2012-08-08 09:30:00,46.54,46.85,46.49,46.76,80800.0,34.3816,34.6106,34.3447,34.5441,80800.0
2012-08-08 09:35:00,46.75,46.92,46.73,46.91,48600.0,34.5367,34.6623,34.522,34.6549,48600.0
2012-08-08 09:40:00,46.9,47.1,46.88,47.02,68500.0,34.6475,34.7953,34.6328,34.7362,68500.0
2012-08-08 09:45:00,47.03,47.15,47.01,47.12,71400.0,34.7436,34.8322,34.7288,34.8101,71400.0
2012-08-08 09:50:00,47.11,47.14,47.05,47.08,64800.0,34.8027,34.8248,34.7584,34.7805,64800.0
2012-08-08 09:55:00,47.08,47.13,47.06,47.12,151700.0,34.7805,34.8175,34.7657,34.8101,151700.0
2012-08-08 10:00:00,47.11,47.14,47.02,47.03,67100.0,34.8027,34.8248,34.7362,34.7436,67100.0
2012-08-08 10:05:00,47.05,47.09,47.0,47.07,68900.0,34.7584,34.7879,34.7214,34.7731,68900.0
2012-08-08 10:10:00,47.07,47.13,47.05,47.12,69600.0,34.7731,34.8175,34.7584,34.8101,69600.0
2012-08-08 10:15:00,47.12,47.13,47.06,47.1,81200.0,34.8101,34.8175,34.7657,34.7953,81200.0
2012-08-08 10:20:00,47.1,47.24,47.1,47.12,97500.0,34.7953,34.8987,34.7953,34.8101,97500.0
2012-08-08 10:25:00,47.11,47.18,47.07,47.14,31600.0,34.8027,34.8544,34.7731,34.8248,31600.0
2012-08-08 10:30:00,47.13,47.19,47.01,47.06,57400.0,34.8175,34.8618,34.7288,34.7657,57400.0
2012-08-08 10:35:00,47.06,47.13,47.04,47.06,29100.0,34.7657,34.8175,34.751,34.7657,29100.0
2012-08-08 10:40:00,47.05,47.07,46.96,47.04,38000.0,34.7584,34.7731,34.6919,34.751,38000.0
2012-08-08 10:45:00,47.04,47.11,46.97,47.1,30700.0,34.751,34.8027,34.6993,34.7953,30700.0
2012-08-08 10:50:00,47.11,47.18,47.1,47.17,25200.0,34.8027,34.8544,34.7953,34.847,25200.0
2012-08-08 10:55:00,47.17,47.23,47.17,47.22,20900.0,34.847,34.8913,34.847,34.8839,20900.0
2012-08-08 11:00:00,47.23,47.31,47.2,47.2,29500.0,34.8913,34.9504,34.8692,34.8692,29500.0
2012-08-08 11:05:00,47.2,47.21,47.12,47.12,18100.0,34.8692,34.8766,34.8101,34.8101,18100.0
2012-08-08 11:10:00,47.11,47.23,47.11,47.23,30900.0,34.8027,34.8913,34.8027,34.8913,30900.0
2012-08-08 11:15:00,47.23,47.3,47.19,47.2,29200.0,34.8913,34.943,34.8618,34.8692,29200.0
2012-08-08 11:20:00,47.2,47.2,47.11,47.13,71400.0,34.8692,34.8692,34.8027,34.8175,71400.0
2012-08-08 11:25:00,47.13,47.14,47.03,47.08,72200.0,34.8175,34.8248,34.7436,34.7805,72200.0
2012-08-08 11:30:00,47.06,47.19,47.06,47.18,14600.0,34.7657,34.8618,34.7657,34.8544,14600.0
2012-08-08 11:35:00,47.18,47.21,47.15,47.16,31800.0,34.8544,34.8766,34.8322,34.8396,31800.0
2012-08-08 11:40:00,47.16,47.19,47.15,47.17,25000.0,34.8396,34.8618,34.8322,34.847,25000.0
2012-08-08 11:45:00,47.17,47.19,47.15,47.15,71100.0,34.847,34.8618,34.8322,34.8322,71100.0
2012-08-08 11:50:00,47.15,47.16,47.09,47.13,73000.0,34.8322,34.8396,34.7879,34.8175,73000.0
2012-08-08 11:55:00,47.12,47.15,47.12,47.13,24500.0,34.8101,34.8322,34.8101,34.8175,24500.0
2012-08-08 12:00:00,47.13,47.15,47.11,47.12,25800.0,34.8175,34.8322,34.8027,34.8101,25800.0
2012-08-08 12:05:00,47.12,47.13,47.11,47.12,19900.0,34.8101,34.8175,34.8027,34.8101,19900.0
2012-08-08 12:10:00,47.12,47.18,47.12,47.13,40600.0,34.8101,34.8544,34.8101,34.8175,40600.0
2012-08-08 12:15:00,47.13,47.17,47.12,47.15,9000.0,34.8175,34.847,34.8101,34.8322,9000.0
2012-08-08 12:20:00,47.16,47.23,47.15,47.2,179600.0,34.8396,34.8913,34.8322,34.8692,179600.0
2012-08-08 12:25:00,47.2,47.22,47.15,47.15,31600.0,34.8692,34.8839,34.8322,34.8322,31600.0
2012-08-08 12:30:00,47.16,47.22,47.15,47.17,42200.0,34.8396,34.8839,34.8322,34.847,42200.0
2012-08-08 12:35:00,47.17,47.19,47.15,47.19,22300.0,34.847,34.8618,34.8322,34.8618,22300.0
2012-08-08 12:40:00,47.18,47.19,47.07,47.11,31300.0,34.8544,34.8618,34.7731,34.8027,31300.0
2012-08-08 12:45:00,47.1,47.13,47.1,47.12,27900.0,34.7953,34.8175,34.7953,34.8101,27900.0
2012-08-08 12:50:00,47.12,47.17,47.12,47.15,52100.0,34.8101,34.847,34.8101,34.8322,52100.0
2012-08-08 12:55:00,47.15,47.23,47.15,47.23,16200.0,34.8322,34.8913,34.8322,34.8913,16200.0
2012-08-08 13:00:00,47.23,47.27,47.18,47.19,54100.0,34.8913,34.9209,34.8544,34.8618,54100.0
2012-08-08 13:05:00,47.19,47.23,47.15,47.22,87600.0,34.8618,34.8913,34.8322,34.8839,87600.0
2012-08-08 13:10:00,47.22,47.22,47.15,47.21,42400.0,34.8839,34.8839,34.8322,34.8766,42400.0
2012-08-08 13:15:00,47.21,47.24,47.19,47.2,79100.0,34.8766,34.8987,34.8618,34.8692,79100.0
2012-08-08 13:20:00,47.19,47.27,47.17,47.27,40500.0,34.8618,34.9209,34.847,34.9209,40500.0
2012-08-08 13:25:00,47.25,47.25,47.15,47.17,16000.0,34.9061,34.9061,34.8322,34.847,16000.0
2012-08-08 13:30:00,47.16,47.25,47.16,47.25,13100.0,34.8396,34.9061,34.8396,34.9061,13100.0
2012-08-08 13:35:00,47.24,47.31,47.19,47.21,36900.0,34.8987,34.9504,34.8618,34.8766,36900.0
2012-08-08 13:40:00,47.21,47.29,47.14,47.26,50100.0,34.8766,34.9357,34.8248,34.9135,50100.0
2012-08-08 13:45:00,47.26,47.27,47.16,47.17,21800.0,34.9135,34.9209,34.8396,34.847,21800.0
2012-08-08 13:50:00,47.17,47.24,47.17,47.22,14300.0,34.847,34.8987,34.847,34.8839,14300.0
2012-08-08 13:55:00,47.21,47.24,47.2,47.23,21100.0,34.8766,34.8987,34.8692,34.8913,21100.0
2012-08-08 14:00:00,47.24,47.25,47.16,47.19,49100.0,34.8987,34.9061,34.8396,34.8618,49100.0
2012-08-08 14:05:00,47.18,47.2,47.17,47.19,21800.0,34.8544,34.8692,34.847,34.8618,21800.0
2012-08-08 14:10:00,47.19,47.21,47.17,47.2,25400.0,34.8618,34.8766,34.847,34.8692,25400.0
2012-08-08 14:15:00,47.19,47.19,47.13,47.16,40100.0,34.8618,34.8618,34.8175,34.8396,40100.0
2012-08-08 14:20:00,47.16,47.19,47.07,47.09,517700.0,34.8396,34.8618,34.7731,34.7879,517700.0
2012-08-08 14:25:00,47.09,47.09,46.95,46.98,140200.0,34.7879,34.7879,34.6845,34.7066,140200.0
2012-08-08 14:30:00,46.98,47.02,46.88,46.89,138500.0,34.7066,34.7362,34.6328,34.6402,138500.0
2012-08-08 14:35:00,46.88,46.97,46.8,46.84,153500.0,34.6328,34.6993,34.5737,34.6032,153500.0
2012-08-08 14:40:00,46.83,46.96,46.83,46.9,32400.0,34.5958,34.6919,34.5958,34.6475,32400.0
2012-08-08 14:45:00,46.89,46.96,46.88,46.96,135700.0,34.6402,34.6919,34.6328,34.6919,135700.0
2012-08-08 14:50:00,46.95,46.96,46.87,46.89,105600.0,34.6845,34.6919,34.6254,34.6402,105600.0
2012-08-08 14:55:00,46.89,46.91,46.69,46.7,161200.0,34.6402,34.6549,34.4924,34.4998,161200.0
2012-08-08 15:00:00,46.7,46.92,46.7,46.9,97900.0,34.4998,34.6623,34.4998,34.6475,97900.0
2012-08-08 15:05:00,46.9,46.92,46.86,46.9,57000.0,34.6475,34.6623,34.618,34.6475,57000.0
2012-08-08 15:10:00,46.91,46.92,46.89,46.9,52600.0,34.6549,34.6623,34.6402,34.6475,52600.0
2012-08-08 15:15:00,46.89,46.94,46.89,46.9,54100.0,34.6402,34.6771,34.6402,34.6475,54100.0
2012-08-08 15:20:00,46.9,46.92,46.85,46.89,81500.0,34.6475,34.6623,34.6106,34.6402,81500.0
2012-08-08 15:25:00,46.89,46.97,46.89,46.91,75700.0,34.6402,34.6993,34.6402,34.6549,75700.0
2012-08-08 15:30:00,46.9,47.06,46.89,47.02,122600.0,34.6475,34.7657,34.6402,34.7362,122600.0
2012-08-08 15:35:00,47.02,47.02,46.85,46.9,134300.0,34.7362,34.7362,34.6106,34.6475,134300.0
2012-08-08 15:40:00,46.89,47.02,46.88,46.96,147200.0,34.6402,34.7362,34.6328,34.6919,147200.0
2012-08-08 15:45:00,46.96,46.97,46.85,46.92,131000.0,34.6919,34.6993,34.6106,34.6623,131000.0
2012-08-08 15:50:00,46.91,47.04,46.89,46.92,228900.0,34.6549,34.751,34.6402,34.6623,228900.0
2012-08-08 15:55:00,46.92,46.97,46.91,46.95,257100.0,34.6623,34.6993,34.6549,34.6845,257100.0
2012-08-09 09:30:00,46.98,46.98,46.64,46.65,58000.0,34.7066,34.7066,34.4555,34.4629,58000.0
2012-08-09 09:35:00,46.65,46.95,46.63,46.78,44000.0,34.4629,34.6845,34.4481,34.5589,44000.0
2012-08-09 09:40:00,46.8,46.9,46.61,46.66,42100.0,34.5737,34.6475,34.4333,34.4702,42100.0
2012-08-09 09:45:00,46.66,46.87,46.65,46.8,54200.0,34.4702,34.6254,34.4629,34.5737,54200.0
2012-08-09 09:50:00,46.82,46.94,46.79,46.87,87000.0,34.5884,34.6771,34.5663,34.6254,87000.0
2012-08-09 09:55:00,46.88,46.88,46.73,46.76,27300.0,34.6328,34.6328,34.522,34.5441,27300.0
2012-08-09 10:00:00,46.76,46.81,46.73,46.75,22800.0,34.5441,34.5811,34.522,34.5367,22800.0
2012-08-09 10:05:00,46.74,46.82,46.72,46.79,27800.0,34.5293,34.5884,34.5146,34.5663,27800.0
2012-08-09 10:10:00,46.79,46.85,46.78,46.82,30700.0,34.5663,34.6106,34.5589,34.5884,30700.0
2012-08-09 10:15:00,46.84,46.96,46.84,46.9,56300.0,34.6032,34.6919,34.6032,34.6475,56300.0
2012-08-09 10:20:00,46.92,46.97,46.82,46.83,83900.0,34.6623,34.6993,34.5884,34.5958,83900.0
2012-08-09 10:25:00,46.85,46.97,46.83,46.96,15800.0,34.6106,34.6993,34.5958,34.6919,15800.0
2012-08-09 10:30:00,46.97,47.07,46.95,47.07,35300.0,34.6993,34.7731,34.6845,34.7731,35300.0
2012-08-09 10:35:00,47.05,47.09,47.03,47.08,29700.0,34.7584,34.7879,34.7436,34.7805,29700.0
2012-08-09 10:40:00,47.07,47.28,47.06,47.25,72800.0,34.7731,34.9283,34.7657,34.9061,72800.0
2012-08-09 10:45:00,47.27,47.36,47.27,47.35,46600.0,34.9209,34.9874,34.9209,34.98,46600.0
2012-08-09 10:50:00,47.35,47.4,47.27,47.29,45500.0,34.98,35.0169,34.9209,34.9357,45500.0
2012-08-09 10:55:00,47.29,47.32,47.26,47.27,36200.0,34.9357,34.9578,34.9135,34.9209,36200.0
2012-08-09 11:00:00,47.27,47.29,47.2,47.24,25700.0,34.9209,34.9357,34.8692,34.8987,25700.0
2012-08-09 11:05:00,47.24,47.4,47.24,47.32,24400.0,34.8987,35.0169,34.8987,34.9578,24400.0
2012-08-09 11:10:00,47.32,47.36,47.27,47.28,20700.0,34.9578,34.9874,34.9209,34.9283,20700.0
2012-08-09 11:15:00,47.27,47.27,47.22,47.25,30100.0,34.9209,34.9209,34.8839,34.9061,30100.0
2012-08-09 11:20:00,47.24,47.25,47.19,47.2,39900.0,34.8987,34.9061,34.8618,34.8692,39900.0
2012-08-09 11:25:00,47.18,47.21,47.14,47.2,23900.0,34.8544,34.8766,34.8248,34.8692,23900.0
2012-08-09 11:30:00,47.19,47.21,47.18,47.21,12700.0,34.8618,34.8766,34.8544,34.8766,12700.0
2012-08-09 11:35:00,47.21,47.26,47.21,47.25,16800.0,34.8766,34.9135,34.8766,34.9061,16800.0
2012-08-09 11:40:00,47.24,47.24,47.07,47.07,24600.0,34.8987,34.8987,34.7731,34.7731,24600.0
2012-08-09 11:45:00,47.09,47.12,46.97,46.98,34600.0,34.7879,34.8101,34.6993,34.7066,34600.0
2012-08-09 11:50:00,46.96,47.17,46.95,47.16,40600.0,34.6919,34.847,34.6845,34.8396,40600.0
2012-08-09 11:55:00,47.14,47.2,47.14,47.2,24400.0,34.8248,34.8692,34.8248,34.8692,24400.0
2012-08-09 12:00:00,47.2,47.27,47.18,47.27,28600.0,34.8692,34.9209,34.8544,34.9209,28600.0
2012-08-09 12:05:00,47.27,47.37,47.25,47.37,28800.0,34.9209,34.9948,34.9061,34.9948,28800.0
2012-08-09 12:10:00,47.36,47.39,47.35,47.37,29200.0,34.9874,35.0095,34.98,34.9948,29200.0
2012-08-09 12:15:00,47.36,47.4,47.3,47.3,28200.0,34.9874,35.0169,34.943,34.943,28200.0
2012-08-09 12:20:00,47.3,47.35,47.29,47.3,39900.0,34.943,34.98,34.9357,34.943,39900.0
2012-08-09 12:25:00,47.29,47.38,47.29,47.38,39700.0,34.9357,35.0021,34.9357,35.0021,39700.0
2012-08-09 12:30:00,47.38,47.41,47.34,47.36,59000.0,35.0021,35.0243,34.9726,34.9874,59000.0
2012-08-09 12:35:00,47.37,47.37,47.32,47.33,16200.0,34.9948,34.9948,34.9578,34.9652,16200.0
2012-08-09 12:40:00,47.33,47.39,47.33,47.36,19000.0,34.9652,35.0095,34.9652,34.9874,19000.0
2012-08-09 12:45:00,47.36,47.42,47.34,47.41,31100.0,34.9874,35.0317,34.9726,35.0243,31100.0
2012-08-09 12:50:00,47.41,47.56,47.41,47.55,78800.0,35.0243,35.1351,35.0243,35.1277,78800.0
2012-08-09 12:55:00,47.54,47.59,47.53,47.59,31600.0,35.1203,35.1573,35.113,35.1573,31600.0
2012-08-09 13:00:00,47.59,47.63,47.56,47.61,51300.0,35.1573,35.1868,35.1351,35.1721,51300.0
2012-08-09 13:05:00,47.61,47.61,47.56,47.58,34200.0,35.1721,35.1721,35.1351,35.1499,34200.0
2012-08-09 13:10:00,47.59,47.6,47.49,47.5,40400.0,35.1573,35.1647,35.0834,35.0908,40400.0
2012-08-09 13:15:00,47.5,47.5,47.46,47.47,30900.0,35.0908,35.0908,35.0612,35.0686,30900.0
2012-08-09 13:20:00,47.47,47.52,47.46,47.52,25000.0,35.0686,35.1056,35.0612,35.1056,25000.0
2012-08-09 13:25:00,47.53,47.6,47.53,47.59,20500.0,35.113,35.1647,35.113,35.1573,20500.0
2012-08-09 13:30:00,47.59,47.6,47.51,47.51,28600.0,35.1573,35.1647,35.0982,35.0982,28600.0
2012-08-09 13:35:00,47.51,47.63,47.5,47.57,52500.0,35.0982,35.1868,35.0908,35.1425,52500.0
2012-08-09 13:40:00,47.57,47.57,47.47,47.47,29400.0,35.1425,35.1425,35.0686,35.0686,29400.0
2012-08-09 13:45:00,47.47,47.48,47.4,47.41,28200.0,35.0686,35.076,35.0169,35.0243,28200.0
2012-08-09 13:50:00,47.41,47.43,47.38,47.41,24700.0,35.0243,35.0391,35.0021,35.0243,24700.0
2012-08-09 13:55:00,47.42,47.46,47.41,47.45,15700.0,35.0317,35.0612,35.0243,35.0539,15700.0
2012-08-09 14:00:00,47.44,47.46,47.42,47.42,19900.0,35.0465,35.0612,35.0317,35.0317,19900.0
2012-08-09 14:05:00,47.43,47.43,47.36,47.37,26700.0,35.0391,35.0391,34.9874,34.9948,26700.0
2012-08-09 14:10:00,47.38,47.39,47.34,47.34,12100.0,35.0021,35.0095,34.9726,34.9726,12100.0
2012-08-09 14:15:00,47.34,47.39,47.34,47.39,15500.0,34.9726,35.0095,34.9726,35.0095,15500.0
2012-08-09 14:20:00,47.38,47.41,47.35,47.36,31200.0,35.0021,35.0243,34.98,34.9874,31200.0
2012-08-09 14:25:00,47.36,47.37,47.32,47.36,20300.0,34.9874,34.9948,34.9578,34.9874,20300.0
2012-08-09 14:30:00,47.36,47.36,47.32,47.33,32000.0,34.9874,34.9874,34.9578,34.9652,32000.0
2012-08-09 14:35:00,47.32,47.38,47.29,47.3,31900.0,34.9578,35.0021,34.9357,34.943,31900.0
2012-08-09 14:40:00,47.3,47.33,47.28,47.28,19600.0,34.943,34.9652,34.9283,34.9283,19600.0
2012-08-09 14:45:00,47.29,47.29,47.26,47.26,9500.0,34.9357,34.9357,34.9135,34.9135,9500.0
2012-08-09 14:50:00,47.27,47.3,47.25,47.26,22300.0,34.9209,34.943,34.9061,34.9135,22300.0
2012-08-09 14:55:00,47.25,47.28,47.23,47.23,30100.0,34.9061,34.9283,34.8913,34.8913,30100.0
2012-08-09 15:00:00,47.23,47.25,47.18,47.18,37400.0,34.8913,34.9061,34.8544,34.8544,37400.0
2012-08-09 15:05:00,47.18,47.24,47.14,47.21,27800.0,34.8544,34.8987,34.8248,34.8766,27800.0
2012-08-09 15:10:00,47.22,47.22,47.18,47.21,13900.0,34.8839,34.8839,34.8544,34.8766,13900.0
2012-08-09 15:15:00,47.22,47.25,47.19,47.2,21400.0,34.8839,34.9061,34.8618,34.8692,21400.0
2012-08-09 15:20:00,47.21,47.25,47.2,47.24,19400.0,34.8766,34.9061,34.8692,34.8987,19400.0
2012-08-09 15:25:00,47.24,47.3,47.21,47.28,64600.0,34.8987,34.943,34.8766,34.9283,64600.0
2012-08-09 15:30:00,47.28,47.3,47.26,47.26,39000.0,34.9283,34.943,34.9135,34.9135,39000.0
2012-08-09 15:35:00,47.27,47.28,47.19,47.2,117700.0,34.9209,34.9283,34.8618,34.8692,117700.0
2012-08-09 15:40:00,47.19,47.21,47.18,47.21,38000.0,34.8618,34.8766,34.8544,34.8766,38000.0
2012-08-09 15:45:00,47.2,47.23,47.13,47.2,45400.0,34.8692,34.8913,34.8175,34.8692,45400.0
2012-08-09 15:50:00,47.21,47.21,47.14,47.17,76500.0,34.8766,34.8766,34.8248,34.847,76500.0
2012-08-09 15:55:00,47.16,47.21,47.16,47.21,115500.0,34.8396,34.8766,34.8396,34.8766,115500.0
2012-08-10 09:30:00,47.26,47.59,47.22,47.3,244600.0,34.9135,35.1573,34.8839,34.943,244600.0
2012-08-10 09:35:00,47.3,47.3,47.0,47.08,108600.0,34.943,34.943,34.7214,34.7805,108600.0
2012-08-10 09:40:00,47.1,47.27,47.04,47.07,160800.0,34.7953,34.9209,34.751,34.7731,160800.0
2012-08-10 09:45:00,47.06,47.38,47.02,47.38,85200.0,34.7657,35.0021,34.7362,35.0021,85200.0
2012-08-10 09:50:00,47.38,47.44,47.25,47.4,156700.0,35.0021,35.0465,34.9061,35.0169,156700.0
2012-08-10 09:55:00,47.39,47.49,47.31,47.39,92800.0,35.0095,35.0834,34.9504,35.0095,92800.0
2012-08-10 10:00:00,47.38,47.47,47.32,47.35,107800.0,35.0021,35.0686,34.9578,34.98,107800.0
2012-08-10 10:05:00,47.35,47.46,47.3,47.34,95700.0,34.98,35.0612,34.943,34.9726,95700.0
2012-08-10 10:10:00,47.35,47.43,47.3,47.42,105700.0,34.98,35.0391,34.943,35.0317,105700.0
2012-08-10 10:15:00,47.41,47.49,47.34,47.42,137300.0,35.0243,35.0834,34.9726,35.0317,137300.0
2012-08-10 10:20:00,47.42,47.48,47.38,47.45,70200.0,35.0317,35.076,35.0021,35.0539,70200.0
2012-08-10 10:25:00,47.44,47.59,47.42,47.5,93300.0,35.0465,35.1573,35.0317,35.0908,93300.0
2012-08-10 10:30:00,47.5,47.6,47.5,47.56,98700.0,35.0908,35.1647,35.0908,35.1351,98700.0
2012-08-10 10:35:00,47.57,47.59,47.44,47.52,143400.0,35.1425,35.1573,35.0465,35.1056,143400.0
2012-08-10 10:40:00,47.52,47.59,47.49,47.5,85000.0,35.1056,35.1573,35.0834,35.0908,85000.0
2012-08-10 10:45:00,47.52,47.53,47.47,47.5,36100.0,35.1056,35.113,35.0686,35.0908,36100.0
2012-08-10 10:50:00,47.48,47.5,47.4,47.45,35400.0,35.076,35.0908,35.0169,35.0539,35400.0
2012-08-10 10:55:00,47.46,47.54,47.44,47.47,27400.0,35.0612,35.1203,35.0465,35.0686,27400.0
2012-08-10 11:00:00,47.49,47.54,47.4,47.43,56900.0,35.0834,35.1203,35.0169,35.0391,56900.0
2012-08-10 11:05:00,47.4,47.44,47.34,47.42,36100.0,35.0169,35.0465,34.9726,35.0317,36100.0
2012-08-10 11:10:00,47.42,47.43,47.34,47.36,34900.0,35.0317,35.0391,34.9726,34.9874,34900.0
2012-08-10 11:15:00,47.36,47.46,47.36,47.4,68800.0,34.9874,35.0612,34.9874,35.0169,68800.0
2012-08-10 11:20:00,47.39,47.47,47.37,47.47,21500.0,35.0095,35.0686,34.9948,35.0686,21500.0
2012-08-10 11:25:00,47.46,47.54,47.46,47.53,51100.0,35.0612,35.1203,35.0612,35.113,51100.0
2012-08-10 11:30:00,47.54,47.54,47.43,47.46,92600.0,35.1203,35.1203,35.0391,35.0612,92600.0
2012-08-10 11:35:00,47.45,47.53,47.44,47.46,34200.0,35.0539,35.113,35.0465,35.0612,34200.0
2012-08-10 11:40:00,47.45,47.77,47.44,47.74,208500.0,35.0539,35.2903,35.0465,35.2681,208500.0
2012-08-10 11:45:00,47.75,47.78,47.65,47.68,91500.0,35.2755,35.2976,35.2016,35.2238,91500.0
2012-08-10 11:50:00,47.7,47.72,47.62,47.64,50200.0,35.2385,35.2533,35.1794,35.1942,50200.0
2012-08-10 11:55:00,47.64,47.69,47.63,47.68,29600.0,35.1942,35.2312,35.1868,35.2238,29600.0
2012-08-10 12:00:00,47.68,47.74,47.62,47.73,73400.0,35.2238,35.2681,35.1794,35.2607,73400.0
2012-08-10 12:05:00,47.71,47.73,47.61,47.64,39300.0,35.2459,35.2607,35.1721,35.1942,39300.0
2012-08-10 12:10:00,47.64,47.64,47.49,47.49,74100.0,35.1942,35.1942,35.0834,35.0834,74100.0
2012-08-10 12:15:00,47.5,47.55,47.47,47.54,47400.0,35.0908,35.1277,35.0686,35.1203,47400.0
2012-08-10 12:20:00,47.54,47.58,47.53,47.54,27200.0,35.1203,35.1499,35.113,35.1203,27200.0
2012-08-10 12:25:00,47.55,47.62,47.51,47.62,36600.0,35.1277,35.1794,35.0982,35.1794,36600.0
2012-08-10 12:30:00,47.62,47.62,47.55,47.58,32900.0,35.1794,35.1794,35.1277,35.1499,32900.0
2012-08-10 12:35:00,47.58,47.61,47.54,47.55,46200.0,35.1499,35.1721,35.1203,35.1277,46200.0
2012-08-10 12:40:00,47.56,47.62,47.53,47.53,29400.0,35.1351,35.1794,35.113,35.113,29400.0
2012-08-10 12:45:00,47.53,47.56,47.46,47.46,47300.0,35.113,35.1351,35.0612,35.0612,47300.0
2012-08-10 12:50:00,47.47,47.49,47.44,47.44,29100.0,35.0686,35.0834,35.0465,35.0465,29100.0
2012-08-10 12:55:00,47.45,47.46,47.42,47.44,20900.0,35.0539,35.0612,35.0317,35.0465,20900.0
2012-08-10 13:00:00,47.43,47.45,47.39,47.4,34400.0,35.0391,35.0539,35.0095,35.0169,34400.0
2012-08-10 13:05:00,47.4,47.42,47.38,47.39,23900.0,35.0169,35.0317,35.0021,35.0095,23900.0
2012-08-10 13:10:00,47.39,47.39,47.32,47.35,35200.0,35.0095,35.0095,34.9578,34.98,35200.0
2012-08-10 13:15:00,47.35,47.38,47.33,47.34,29200.0,34.98,35.0021,34.9652,34.9726,29200.0
2012-08-10 13:20:00,47.35,47.36,47.33,47.35,14200.0,34.98,34.9874,34.9652,34.98,14200.0
2012-08-10 13:25:00,47.33,47.35,47.29,47.3,29500.0,34.9652,34.98,34.9357,34.943,29500.0
2012-08-10 13:30:00,47.31,47.33,47.28,47.28,36900.0,34.9504,34.9652,34.9283,34.9283,36900.0
2012-08-10 13:35:00,47.29,47.3,47.23,47.23,44000.0,34.9357,34.943,34.8913,34.8913,44000.0
2012-08-10 13:40:00,47.24,47.34,47.22,47.33,70100.0,34.8987,34.9726,34.8839,34.9652,70100.0
2012-08-10 13:45:00,47.32,47.34,47.29,47.29,10100.0,34.9578,34.9726,34.9357,34.9357,10100.0
2012-08-10 13:50:00,47.29,47.33,47.27,47.33,19300.0,34.9357,34.9652,34.9209,34.9652,19300.0
2012-08-10 13:55:00,47.32,47.35,47.29,47.29,17800.0,34.9578,34.98,34.9357,34.9357,17800.0
2012-08-10 14:00:00,47.3,47.35,47.29,47.29,19000.0,34.943,34.98,34.9357,34.9357,19000.0
2012-08-10 14:05:00,47.29,47.33,47.28,47.33,25900.0,34.9357,34.9652,34.9283,34.9652,25900.0
2012-08-10 14:10:00,47.32,47.33,47.28,47.3,28700.0,34.9578,34.9652,34.9283,34.943,28700.0
2012-08-10 14:15:00,47.28,47.34,47.28,47.33,24000.0,34.9283,34.9726,34.9283,34.9652,24000.0
2012-08-10 14:20:00,47.31,47.32,47.27,47.29,25400.0,34.9504,34.9578,34.9209,34.9357,25400.0
2012-08-10 14:25:00,47.29,47.34,47.28,47.32,30900.0,34.9357,34.9726,34.9283,34.9578,30900.0
2012-08-10 14:30:00,47.33,47.37,47.31,47.36,32500.0,34.9652,34.9948,34.9504,34.9874,32500.0
2012-08-10 14:35:00,47.36,47.37,47.31,47.32,20800.0,34.9874,34.9948,34.9504,34.9578,20800.0
2012-08-10 14:40:00,47.32,47.35,47.31,47.31,21800.0,34.9578,34.98,34.9504,34.9504,21800.0
2012-08-10 14:45:00,47.32,47.32,47.27,47.27,39200.0,34.9578,34.9578,34.9209,34.9209,39200.0
2012-08-10 14:50:00,47.28,47.32,47.27,47.31,24000.0,34.9283,34.9578,34.9209,34.9504,24000.0
2012-08-10 14:55:00,47.32,47.37,47.31,47.33,35000.0,34.9578,34.9948,34.9504,34.9652,35000.0
2012-08-10 15:00:00,47.35,47.37,47.31,47.37,36700.0,34.98,34.9948,34.9504,34.9948,36700.0
2012-08-10 15:05:00,47.36,47.39,47.36,47.39,23000.0,34.9874,35.0095,34.9874,35.0095,23000.0
2012-08-10 15:10:00,47.39,47.41,47.37,47.4,29300.0,35.0095,35.0243,34.9948,35.0169,29300.0
2012-08-10 15:15:00,47.41,47.41,47.36,47.36,21200.0,35.0243,35.0243,34.9874,34.9874,21200.0
2012-08-10 15:20:00,47.36,47.4,47.35,47.4,22500.0,34.9874,35.0169,34.98,35.0169,22500.0
2012-08-10 15:25:00,47.38,47.41,47.36,47.4,27000.0,35.0021,35.0243,34.9874,35.0169,27000.0
2012-08-10 15:30:00,47.41,47.43,47.35,47.36,44700.0,35.0243,35.0391,34.98,34.9874,44700.0
2012-08-10 15:35:00,47.37,47.39,47.29,47.3,37900.0,34.9948,35.0095,34.9357,34.943,37900.0
2012-08-10 15:40:00,47.31,47.5,47.31,47.5,87800.0,34.9504,35.0908,34.9504,35.0908,87800.0
2012-08-10 15:45:00,47.49,47.51,47.41,47.43,64100.0,35.0834,35.0982,35.0243,35.0391,64100.0
2012-08-10 15:50:00,47.42,47.46,47.41,47.43,67000.0,35.0317,35.0612,35.0243,35.0391,67000.0
2012-08-10 15:55:00,47.43,47.5,47.43,47.48,113800.0,35.0391,35.0908,35.0391,35.076,113800.0
2012-08-13 09:30:00,47.57,47.62,47.39,47.43,109000.0,35.1425,35.1794,35.0095,35.0391,109000.0
2012-08-13 09:35:00,47.4,47.5,47.35,47.46,55900.0,35.0169,35.0908,34.98,35.0612,55900.0
2012-08-13 09:40:00,47.47,47.56,47.44,47.51,147300.0,35.0686,35.1351,35.0465,35.0982,147300.0
2012-08-13 09:45:00,47.53,47.59,47.52,47.55,27200.0,35.113,35.1573,35.1056,35.1277,27200.0
2012-08-13 09:50:00,47.55,47.7,47.52,47.65,30700.0,35.1277,35.2385,35.1056,35.2016,30700.0
2012-08-13 09:55:00,47.63,47.68,47.54,47.56,29500.0,35.1868,35.2238,35.1203,35.1351,29500.0
2012-08-13 10:00:00,47.55,47.59,47.45,47.49,32500.0,35.1277,35.1573,35.0539,35.0834,32500.0
2012-08-13 10:05:00,47.51,47.51,47.42,47.46,36800.0,35.0982,35.0982,35.0317,35.0612,36800.0
2012-08-13 10:10:00,47.45,47.46,47.4,47.42,36400.0,35.0539,35.0612,35.0169,35.0317,36400.0
2012-08-13 10:15:00,47.41,47.46,47.4,47.43,25300.0,35.0243,35.0612,35.0169,35.0391,25300.0
2012-08-13 10:20:00,47.43,47.43,47.33,47.39,57000.0,35.0391,35.0391,34.9652,35.0095,57000.0
2012-08-13 10:25:00,47.38,47.38,47.27,47.3,53200.0,35.0021,35.0021,34.9209,34.943,53200.0
2012-08-13 10:30:00,47.28,47.29,47.11,47.12,102900.0,34.9283,34.9357,34.8027,34.8101,102900.0
2012-08-13 10:35:00,47.11,47.11,47.0,47.09,78000.0,34.8027,34.8027,34.7214,34.7879,78000.0
2012-08-13 10:40:00,47.09,47.19,47.09,47.19,20800.0,34.7879,34.8618,34.7879,34.8618,20800.0
2012-08-13 10:45:00,47.19,47.2,47.14,47.15,43900.0,34.8618,34.8692,34.8248,34.8322,43900.0
2012-08-13 10:50:00,47.14,47.16,46.97,46.98,115200.0,34.8248,34.8396,34.6993,34.7066,115200.0
2012-08-13 10:55:00,47.0,47.02,46.88,46.89,44200.0,34.7214,34.7362,34.6328,34.6402,44200.0
2012-08-13 11:00:00,46.88,46.92,46.85,46.89,15800.0,34.6328,34.6623,34.6106,34.6402,15800.0
2012-08-13 11:05:00,46.89,46.89,46.73,46.73,78200.0,34.6402,34.6402,34.522,34.522,78200.0
2012-08-13 11:10:00,46.74,46.8,46.73,46.77,14300.0,34.5293,34.5737,34.522,34.5515,14300.0
2012-08-13 11:15:00,46.78,46.84,46.74,46.75,27200.0,34.5589,34.6032,34.5293,34.5367,27200.0
2012-08-13 11:20:00,46.74,46.77,46.73,46.75,26700.0,34.5293,34.5515,34.522,34.5367,26700.0
2012-08-13 11:25:00,46.75,46.85,46.75,46.77,44400.0,34.5367,34.6106,34.5367,34.5515,44400.0
2012-08-13 11:30:00,46.78,46.83,46.76,46.78,17800.0,34.5589,34.5958,34.5441,34.5589,17800.0
2012-08-13 11:35:00,46.77,46.79,46.73,46.75,11100.0,34.5515,34.5663,34.522,34.5367,11100.0
2012-08-13 11:40:00,46.74,46.8,46.73,46.75,23900.0,34.5293,34.5737,34.522,34.5367,23900.0
2012-08-13 11:45:00,46.76,46.78,46.73,46.78,26100.0,34.5441,34.5589,34.522,34.5589,26100.0
2012-08-13 11:50:00,46.77,46.9,46.75,46.9,40600.0,34.5515,34.6475,34.5367,34.6475,40600.0
2012-08-13 11:55:00,46.89,46.93,46.89,46.93,33100.0,34.6402,34.6697,34.6402,34.6697,33100.0
2012-08-13 12:00:00,46.92,46.93,46.85,46.87,48900.0,34.6623,34.6697,34.6106,34.6254,48900.0
2012-08-13 12:05:00,46.87,46.92,46.87,46.9,28900.0,34.6254,34.6623,34.6254,34.6475,28900.0
2012-08-13 12:10:00,46.9,46.92,46.87,46.88,34300.0,34.6475,34.6623,34.6254,34.6328,34300.0
2012-08-13 12:15:00,46.87,46.95,46.86,46.91,18700.0,34.6254,34.6845,34.618,34.6549,18700.0
2012-08-13 12:20:00,46.91,46.92,46.88,46.9,35400.0,34.6549,34.6623,34.6328,34.6475,35400.0
2012-08-13 12:25:00,46.9,46.94,46.9,46.92,23000.0,34.6475,34.6771,34.6475,34.6623,23000.0
2012-08-13 12:30:00,46.92,47.0,46.92,46.97,25900.0,34.6623,34.7214,34.6623,34.6993,25900.0
2012-08-13 12:35:00,46.97,46.97,46.93,46.95,25000.0,34.6993,34.6993,34.6697,34.6845,25000.0
2012-08-13 12:40:00,46.95,46.96,46.89,46.89,19800.0,34.6845,34.6919,34.6402,34.6402,19800.0
2012-08-13 12:45:00,46.9,46.97,46.9,46.97,15700.0,34.6475,34.6993,34.6475,34.6993,15700.0
2012-08-13 12:50:00,46.95,47.02,46.95,46.96,24300.0,34.6845,34.7362,34.6845,34.6919,24300.0
2012-08-13 12:55:00,46.96,46.99,46.95,46.99,14500.0,34.6919,34.714,34.6845,34.714,14500.0
2012-08-13 13:00:00,46.97,47.03,46.95,47.03,17600.0,34.6993,34.7436,34.6845,34.7436,17600.0
2012-08-13 13:05:00,47.02,47.05,46.99,47.02,24300.0,34.7362,34.7584,34.714,34.7362,24300.0
2012-08-13 13:10:00,47.01,47.01,46.93,46.94,16600.0,34.7288,34.7288,34.6697,34.6771,16600.0
2012-08-13 13:15:00,46.93,46.94,46.88,46.88,35700.0,34.6697,34.6771,34.6328,34.6328,35700.0
2012-08-13 13:20:00,46.88,46.89,46.83,46.86,46500.0,34.6328,34.6402,34.5958,34.618,46500.0
2012-08-13 13:25:00,46.85,46.88,46.81,46.81,21500.0,34.6106,34.6328,34.5811,34.5811,21500.0
2012-08-13 13:30:00,46.8,46.84,46.79,46.81,38300.0,34.5737,34.6032,34.5663,34.5811,38300.0
2012-08-13 13:35:00,46.79,46.79,46.77,46.78,15600.0,34.5663,34.5663,34.5515,34.5589,15600.0
2012-08-13 13:40:00,46.78,46.84,46.77,46.82,11900.0,34.5589,34.6032,34.5515,34.5884,11900.0
2012-08-13 13:45:00,46.82,46.94,46.82,46.94,14800.0,34.5884,34.6771,34.5884,34.6771,14800.0
2012-08-13 13:50:00,46.93,46.95,46.89,46.9,38700.0,34.6697,34.6845,34.6402,34.6475,38700.0
2012-08-13 13:55:00,46.9,46.93,46.89,46.91,16300.0,34.6475,34.6697,34.6402,34.6549,16300.0
2012-08-13 14:00:00,46.91,46.92,46.84,46.84,19700.0,34.6549,34.6623,34.6032,34.6032,19700.0
2012-08-13 14:05:00,46.84,46.84,46.8,46.81,36800.0,34.6032,34.6032,34.5737,34.5811,36800.0
2012-08-13 14:10:00,46.81,46.86,46.8,46.82,43400.0,34.5811,34.618,34.5737,34.5884,43400.0
2012-08-13 14:15:00,46.83,46.86,46.8,46.8,19700.0,34.5958,34.618,34.5737,34.5737,19700.0
2012-08-13 14:20:00,46.81,46.81,46.77,46.79,39300.0,34.5811,34.5811,34.5515,34.5663,39300.0
2012-08-13 14:25:00,46.79,46.79,46.7,46.7,56000.0,34.5663,34.5663,34.4998,34.4998,56000.0
2012-08-13 14:30:00,46.7,46.77,46.7,46.77,22700.0,34.4998,34.5515,34.4998,34.5515,22700.0
2012-08-13 14:35:00,46.77,46.8,46.75,46.8,38500.0,34.5515,34.5737,34.5367,34.5737,38500.0
2012-08-13 14:40:00,46.8,46.8,46.74,46.76,60400.0,34.5737,34.5737,34.5293,34.5441,60400.0
2012-08-13 14:45:00,46.76,46.78,46.75,46.76,25000.0,34.5441,34.5589,34.5367,34.5441,25000.0
2012-08-13 14:50:00,46.76,46.78,46.73,46.75,41600.0,34.5441,34.5589,34.522,34.5367,41600.0
2012-08-13 14:55:00,46.74,46.81,46.74,46.81,26200.0,34.5293,34.5811,34.5293,34.5811,26200.0
2012-08-13 15:00:00,46.8,46.83,46.79,46.81,31200.0,34.5737,34.5958,34.5663,34.5811,31200.0
2012-08-13 15:05:00,46.8,46.81,46.75,46.75,37100.0,34.5737,34.5811,34.5367,34.5367,37100.0
2012-08-13 15:10:00,46.76,46.81,46.75,46.79,25800.0,34.5441,34.5811,34.5367,34.5663,25800.0
2012-08-13 15:15:00,46.79,46.82,46.78,46.79,30900.0,34.5663,34.5884,34.5589,34.5663,30900.0
2012-08-13 15:20:00,46.8,46.81,46.76,46.76,28300.0,34.5737,34.5811,34.5441,34.5441,28300.0
2012-08-13 15:25:00,46.77,46.78,46.74,46.74,33700.0,34.5515,34.5589,34.5293,34.5293,33700.0
2012-08-13 15:30:00,46.75,46.84,46.74,46.83,46900.0,34.5367,34.6032,34.5293,34.5958,46900.0
2012-08-13 15:35:00,46.83,46.92,46.81,46.92,50500.0,34.5958,34.6623,34.5811,34.6623,50500.0
2012-08-13 15:40:00,46.91,46.97,46.89,46.96,70000.0,34.6549,34.6993,34.6402,34.6919,70000.0
2012-08-13 15:45:00,46.97,46.99,46.91,46.92,67400.0,34.6993,34.714,34.6549,34.6623,67400.0
2012-08-13 15:50:00,46.91,46.91,46.86,46.87,83800.0,34.6549,34.6549,34.618,34.6254,83800.0
2012-08-13 15:55:00,46.87,46.92,46.81,46.92,199000.0,34.6254,34.6623,34.5811,34.6623,199000.0
2012-08-14 09:30:00,46.7,47.08,46.63,46.84,117400.0,34.4998,34.7805,34.4481,34.6032,117400.0
2012-08-14 09:35:00,46.86,46.93,46.72,46.75,29700.0,34.618,34.6697,34.5146,34.5367,29700.0
2012-08-14 09:40:00,46.74,46.76,46.66,46.74,63500.0,34.5293,34.5441,34.4702,34.5293,63500.0
2012-08-14 09:45:00,46.74,46.87,46.67,46.84,42000.0,34.5293,34.6254,34.4776,34.6032,42000.0
2012-08-14 09:50:00,46.82,46.92,46.81,46.83,49300.0,34.5884,34.6623,34.5811,34.5958,49300.0
2012-08-14 09:55:00,46.83,46.86,46.77,46.82,22500.0,34.5958,34.618,34.5515,34.5884,22500.0
2012-08-14 10:00:00,46.83,46.98,46.83,46.97,25300.0,34.5958,34.7066,34.5958,34.6993,25300.0
2012-08-14 10:05:00,46.96,47.13,46.91,46.98,32300.0,34.6919,34.8175,34.6549,34.7066,32300.0
2012-08-14 10:10:00,46.98,47.11,46.93,47.09,39000.0,34.7066,34.8027,34.6697,34.7879,39000.0
2012-08-14 10:15:00,47.09,47.11,46.93,46.96,28200.0,34.7879,34.8027,34.6697,34.6919,28200.0
2012-08-14 10:20:00,46.97,47.0,46.78,46.8,57000.0,34.6993,34.7214,34.5589,34.5737,57000.0
2012-08-14 10:25:00,46.82,46.85,46.76,46.79,33600.0,34.5884,34.6106,34.5441,34.5663,33600.0
2012-08-14 10:30:00,46.79,46.81,46.73,46.79,25000.0,34.5663,34.5811,34.522,34.5663,25000.0
2012-08-14 10:35:00,46.77,46.86,46.77,46.83,27800.0,34.5515,34.618,34.5515,34.5958,27800.0
2012-08-14 10:40:00,46.83,46.86,46.79,46.79,16200.0,34.5958,34.618,34.5663,34.5663,16200.0
2012-08-14 10:45:00,46.81,46.81,46.72,46.74,18600.0,34.5811,34.5811,34.5146,34.5293,18600.0
2012-08-14 10:50:00,46.73,46.76,46.71,46.74,20300.0,34.522,34.5441,34.5072,34.5293,20300.0
2012-08-14 10:55:00,46.74,46.74,46.7,46.74,20300.0,34.5293,34.5293,34.4998,34.5293,20300.0
2012-08-14 11:00:00,46.74,46.75,46.69,46.73,16600.0,34.5293,34.5367,34.4924,34.522,16600.0
2012-08-14 11:05:00,46.73,46.74,46.65,46.67,31400.0,34.522,34.5293,34.4629,34.4776,31400.0
2012-08-14 11:10:00,46.66,46.7,46.61,46.65,13400.0,34.4702,34.4998,34.4333,34.4629,13400.0
2012-08-14 11:15:00,46.64,46.65,46.59,46.6,19500.0,34.4555,34.4629,34.4185,34.4259,19500.0
2012-08-14 11:20:00,46.61,46.63,46.48,46.51,40300.0,34.4333,34.4481,34.3373,34.3594,40300.0
2012-08-14 11:25:00,46.52,46.61,46.48,46.53,133600.0,34.3668,34.4333,34.3373,34.3742,133600.0
2012-08-14 11:30:00,46.54,46.6,46.54,46.57,23600.0,34.3816,34.4259,34.3816,34.4038,23600.0
2012-08-14 11:35:00,46.56,46.6,46.51,46.6,21800.0,34.3964,34.4259,34.3594,34.4259,21800.0
2012-08-14 11:40:00,46.6,46.66,46.59,46.6,20800.0,34.4259,34.4702,34.4185,34.4259,20800.0
2012-08-14 11:45:00,46.61,46.61,46.55,46.59,27200.0,34.4333,34.4333,34.389,34.4185,27200.0
2012-08-14 11:50:00,46.59,46.63,46.57,46.58,22900.0,34.4185,34.4481,34.4038,34.4111,22900.0
2012-08-14 11:55:00,46.58,46.65,46.58,46.65,13300.0,34.4111,34.4629,34.4111,34.4629,13300.0
2012-08-14 12:00:00,46.66,46.66,46.62,46.62,15400.0,34.4702,34.4702,34.4407,34.4407,15400.0
2012-08-14 12:05:00,46.62,46.64,46.58,46.63,15500.0,34.4407,34.4555,34.4111,34.4481,15500.0
2012-08-14 12:10:00,46.62,46.62,46.54,46.54,19000.0,34.4407,34.4407,34.3816,34.3816,19000.0
2012-08-14 12:15:00,46.54,46.54,46.5,46.5,21400.0,34.3816,34.3816,34.352,34.352,21400.0
2012-08-14 12:20:00,46.51,46.57,46.48,46.57,24100.0,34.3594,34.4038,34.3373,34.4038,24100.0
2012-08-14 12:25:00,46.57,46.58,46.55,46.58,17100.0,34.4038,34.4111,34.389,34.4111,17100.0
2012-08-14 12:30:00,46.58,46.62,46.55,46.56,14600.0,34.4111,34.4407,34.389,34.3964,14600.0
2012-08-14 12:35:00,46.56,46.56,46.5,46.5,17200.0,34.3964,34.3964,34.352,34.352,17200.0
2012-08-14 12:40:00,46.49,46.49,46.39,46.4,34900.0,34.3447,34.3447,34.2708,34.2782,34900.0
2012-08-14 12:45:00,46.4,46.58,46.39,46.57,33400.0,34.2782,34.4111,34.2708,34.4038,33400.0
2012-08-14 12:50:00,46.57,46.61,46.51,46.61,83100.0,34.4038,34.4333,34.3594,34.4333,83100.0
2012-08-14 12:55:00,46.62,46.66,46.6,46.64,33500.0,34.4407,34.4702,34.4259,34.4555,33500.0
2012-08-14 13:00:00,46.64,46.7,46.6,46.6,41300.0,34.4555,34.4998,34.4259,34.4259,41300.0
2012-08-14 13:05:00,46.6,46.63,46.51,46.51,23600.0,34.4259,34.4481,34.3594,34.3594,23600.0
2012-08-14 13:10:00,46.52,46.58,46.51,46.55,18400.0,34.3668,34.4111,34.3594,34.389,18400.0
2012-08-14 13:15:00,46.55,46.61,46.54,46.59,32500.0,34.389,34.4333,34.3816,34.4185,32500.0
2012-08-14 13:20:00,46.6,46.61,46.56,46.57,23100.0,34.4259,34.4333,34.3964,34.4038,23100.0
2012-08-14 13:25:00,46.57,46.58,46.5,46.5,115500.0,34.4038,34.4111,34.352,34.352,115500.0
2012-08-14 13:30:00,46.5,46.53,46.48,46.52,21500.0,34.352,34.3742,34.3373,34.3668,21500.0
2012-08-14 13:35:00,46.52,46.56,46.45,46.45,38100.0,34.3668,34.3964,34.3151,34.3151,38100.0
2012-08-14 13:40:00,46.44,46.46,46.41,46.41,18300.0,34.3077,34.3225,34.2855,34.2855,18300.0
2012-08-14 13:45:00,46.41,46.43,46.4,46.41,16200.0,34.2855,34.3003,34.2782,34.2855,16200.0
2012-08-14 13:50:00,46.41,46.46,46.4,46.46,19100.0,34.2855,34.3225,34.2782,34.3225,19100.0
2012-08-14 13:55:00,46.46,46.46,46.43,46.43,9100.0,34.3225,34.3225,34.3003,34.3003,9100.0
2012-08-14 14:00:00,46.43,46.46,46.42,46.42,12000.0,34.3003,34.3225,34.2929,34.2929,12000.0
2012-08-14 14:05:00,46.42,46.45,46.41,46.44,13900.0,34.2929,34.3151,34.2855,34.3077,13900.0
2012-08-14 14:10:00,46.44,46.45,46.43,46.44,8800.0,34.3077,34.3151,34.3003,34.3077,8800.0
2012-08-14 14:15:00,46.44,46.44,46.39,46.39,46200.0,34.3077,34.3077,34.2708,34.2708,46200.0
2012-08-14 14:20:00,46.39,46.44,46.35,46.39,29200.0,34.2708,34.3077,34.2412,34.2708,29200.0
2012-08-14 14:25:00,46.38,46.43,46.35,46.41,26500.0,34.2634,34.3003,34.2412,34.2855,26500.0
2012-08-14 14:30:00,46.41,46.42,46.4,46.4,10500.0,34.2855,34.2929,34.2782,34.2782,10500.0
2012-08-14 14:35:00,46.4,46.43,46.38,46.39,24600.0,34.2782,34.3003,34.2634,34.2708,24600.0
2012-08-14 14:40:00,46.38,46.45,46.38,46.43,20900.0,34.2634,34.3151,34.2634,34.3003,20900.0
2012-08-14 14:45:00,46.43,46.43,46.36,46.4,24600.0,34.3003,34.3003,34.2486,34.2782,24600.0
2012-08-14 14:50:00,46.4,46.4,46.34,46.34,18300.0,34.2782,34.2782,34.2338,34.2338,18300.0
2012-08-14 14:55:00,46.36,46.42,46.36,46.39,18300.0,34.2486,34.2929,34.2486,34.2708,18300.0
2012-08-14 15:00:00,46.39,46.42,46.38,46.41,16500.0,34.2708,34.2929,34.2634,34.2855,16500.0
2012-08-14 15:05:00,46.41,46.43,46.37,46.39,17100.0,34.2855,34.3003,34.256,34.2708,17100.0
2012-08-14 15:10:00,46.39,46.41,46.36,46.37,35100.0,34.2708,34.2855,34.2486,34.256,35100.0
2012-08-14 15:15:00,46.37,46.39,46.34,46.39,16200.0,34.256,34.2708,34.2338,34.2708,16200.0
2012-08-14 15:20:00,46.39,46.43,46.37,46.39,36600.0,34.2708,34.3003,34.256,34.2708,36600.0
2012-08-14 15:25:00,46.39,46.41,46.35,46.39,29800.0,34.2708,34.2855,34.2412,34.2708,29800.0
2012-08-14 15:30:00,46.38,46.39,46.34,46.35,34100.0,34.2634,34.2708,34.2338,34.2412,34100.0
2012-08-14 15:35:00,46.36,46.36,46.27,46.31,50400.0,34.2486,34.2486,34.1821,34.2117,50400.0
2012-08-14 15:40:00,46.31,46.31,46.22,46.26,79100.0,34.2117,34.2117,34.1452,34.1747,79100.0
2012-08-14 15:45:00,46.27,46.35,46.25,46.35,64000.0,34.1821,34.2412,34.1673,34.2412,64000.0
2012-08-14 15:50:00,46.34,46.34,46.23,46.28,144500.0,34.2338,34.2338,34.1526,34.1895,144500.0
2012-08-14 15:55:00,46.29,46.36,46.28,46.33,214100.0,34.1969,34.2486,34.1895,34.2264,214100.0
2012-08-15 09:30:00,46.23,46.39,46.06,46.33,64200.0,34.1526,34.2708,34.027,34.2264,64200.0
2012-08-15 09:35:00,46.33,46.44,46.11,46.35,43300.0,34.2264,34.3077,34.0639,34.2412,43300.0
2012-08-15 09:40:00,46.34,46.59,46.34,46.46,69400.0,34.2338,34.4185,34.2338,34.3225,69400.0
2012-08-15 09:45:00,46.46,46.56,46.38,46.46,33200.0,34.3225,34.3964,34.2634,34.3225,33200.0
2012-08-15 09:50:00,46.43,46.54,46.39,46.39,27400.0,34.3003,34.3816,34.2708,34.2708,27400.0
2012-08-15 09:55:00,46.4,46.4,46.24,46.24,38800.0,34.2782,34.2782,34.16,34.16,38800.0
2012-08-15 10:00:00,46.25,46.41,46.25,46.33,25000.0,34.1673,34.2855,34.1673,34.2264,25000.0
2012-08-15 10:05:00,46.32,46.33,46.21,46.32,21700.0,34.2191,34.2264,34.1378,34.2191,21700.0
2012-08-15 10:10:00,46.33,46.35,46.21,46.26,34000.0,34.2264,34.2412,34.1378,34.1747,34000.0
2012-08-15 10:15:00,46.28,46.3,46.16,46.16,28500.0,34.1895,34.2043,34.1009,34.1009,28500.0
2012-08-15 10:20:00,46.15,46.27,46.14,46.26,29100.0,34.0935,34.1821,34.0861,34.1747,29100.0
2012-08-15 10:25:00,46.26,46.3,46.22,46.22,22900.0,34.1747,34.2043,34.1452,34.1452,22900.0
2012-08-15 10:30:00,46.22,46.26,46.13,46.16,30000.0,34.1452,34.1747,34.0787,34.1009,30000.0
2012-08-15 10:35:00,46.16,46.18,46.09,46.11,29600.0,34.1009,34.1156,34.0491,34.0639,29600.0
2012-08-15 10:40:00,46.12,46.2,46.09,46.15,44700.0,34.0713,34.1304,34.0491,34.0935,44700.0
2012-08-15 10:45:00,46.15,46.21,46.11,46.14,41900.0,34.0935,34.1378,34.0639,34.0861,41900.0
2012-08-15 10:50:00,46.14,46.22,46.14,46.2,39200.0,34.0861,34.1452,34.0861,34.1304,39200.0
2012-08-15 10:55:00,46.21,46.25,46.21,46.21,27800.0,34.1378,34.1673,34.1378,34.1378,27800.0
2012-08-15 11:00:00,46.21,46.21,46.09,46.1,62900.0,34.1378,34.1378,34.0491,34.0565,62900.0
2012-08-15 11:05:00,46.1,46.19,46.09,46.14,38100.0,34.0565,34.123,34.0491,34.0861,38100.0
2012-08-15 11:10:00,46.15,46.17,46.08,46.11,51300.0,34.0935,34.1082,34.0418,34.0639,51300.0
2012-08-15 11:15:00,46.12,46.13,46.08,46.09,26100.0,34.0713,34.0787,34.0418,34.0491,26100.0
2012-08-15 11:20:00,46.09,46.11,46.0,46.02,45200.0,34.0491,34.0639,33.9827,33.9974,45200.0
2012-08-15 11:25:00,46.02,46.09,45.99,46.05,31200.0,33.9974,34.0491,33.9753,34.0196,31200.0
2012-08-15 11:30:00,46.07,46.18,46.06,46.11,33200.0,34.0344,34.1156,34.027,34.0639,33200.0
2012-08-15 11:35:00,46.1,46.15,46.03,46.03,102800.0,34.0565,34.0935,34.0048,34.0048,102800.0
2012-08-15 11:40:00,46.03,46.05,46.02,46.03,51400.0,34.0048,34.0196,33.9974,34.0048,51400.0
2012-08-15 11:45:00,46.02,46.03,45.96,45.97,57300.0,33.9974,34.0048,33.9531,33.9605,57300.0
2012-08-15 11:50:00,45.98,46.03,45.97,45.97,24900.0,33.9679,34.0048,33.9605,33.9605,24900.0
2012-08-15 11:55:00,45.99,45.99,45.93,45.94,36000.0,33.9753,33.9753,33.9309,33.9383,36000.0
2012-08-15 12:00:00,45.94,45.99,45.92,45.97,44600.0,33.9383,33.9753,33.9236,33.9605,44600.0
2012-08-15 12:05:00,45.96,45.97,45.93,45.94,23200.0,33.9531,33.9605,33.9309,33.9383,23200.0
2012-08-15 12:10:00,45.94,45.94,45.87,45.89,25600.0,33.9383,33.9383,33.8866,33.9014,25600.0
2012-08-15 12:15:00,45.88,45.9,45.87,45.87,24600.0,33.894,33.9088,33.8866,33.8866,24600.0
2012-08-15 12:20:00,45.88,45.94,45.88,45.93,35600.0,33.894,33.9383,33.894,33.9309,35600.0
2012-08-15 12:25:00,45.93,45.94,45.89,45.9,28600.0,33.9309,33.9383,33.9014,33.9088,28600.0
2012-08-15 12:30:00,45.9,45.91,45.87,45.89,23400.0,33.9088,33.9162,33.8866,33.9014,23400.0
2012-08-15 12:35:00,45.89,45.9,45.88,45.89,14500.0,33.9014,33.9088,33.894,33.9014,14500.0
2012-08-15 12:40:00,45.89,45.89,45.87,45.87,11700.0,33.9014,33.9014,33.8866,33.8866,11700.0
2012-08-15 12:45:00,45.88,45.89,45.86,45.87,20500.0,33.894,33.9014,33.8792,33.8866,20500.0
2012-08-15 12:50:00,45.88,45.9,45.87,45.89,41500.0,33.894,33.9088,33.8866,33.9014,41500.0
2012-08-15 12:55:00,45.89,45.9,45.86,45.87,83100.0,33.9014,33.9088,33.8792,33.8866,83100.0
2012-08-15 13:00:00,45.87,45.88,45.82,45.85,37100.0,33.8866,33.894,33.8497,33.8718,37100.0
2012-08-15 13:05:00,45.84,45.88,45.82,45.88,43800.0,33.8645,33.894,33.8497,33.894,43800.0
2012-08-15 13:10:00,45.88,45.93,45.88,45.91,13200.0,33.894,33.9309,33.894,33.9162,13200.0
2012-08-15 13:15:00,45.92,45.97,45.91,45.92,28200.0,33.9236,33.9605,33.9162,33.9236,28200.0
2012-08-15 13:20:00,45.93,45.97,45.92,45.96,45700.0,33.9309,33.9605,33.9236,33.9531,45700.0
2012-08-15 13:25:00,45.97,46.02,45.96,46.0,35400.0,33.9605,33.9974,33.9531,33.9827,35400.0
2012-08-15 13:30:00,46.01,46.05,46.0,46.05,19800.0,33.99,34.0196,33.9827,34.0196,19800.0
2012-08-15 13:35:00,46.05,46.12,46.04,46.1,40300.0,34.0196,34.0713,34.0122,34.0565,40300.0
2012-08-15 13:40:00,46.1,46.11,46.01,46.03,46900.0,34.0565,34.0639,33.99,34.0048,46900.0
2012-08-15 13:45:00,46.03,46.06,46.02,46.06,41400.0,34.0048,34.027,33.9974,34.027,41400.0
2012-08-15 13:50:00,46.06,46.07,46.03,46.06,33900.0,34.027,34.0344,34.0048,34.027,33900.0
2012-08-15 13:55:00,46.06,46.07,46.05,46.06,25700.0,34.027,34.0344,34.0196,34.027,25700.0
2012-08-15 14:00:00,46.06,46.07,46.04,46.06,55200.0,34.027,34.0344,34.0122,34.027,55200.0
2012-08-15 14:05:00,46.06,46.06,46.0,46.0,25800.0,34.027,34.027,33.9827,33.9827,25800.0
2012-08-15 14:10:00,46.01,46.07,46.0,46.07,41700.0,33.99,34.0344,33.9827,34.0344,41700.0
2012-08-15 14:15:00,46.07,46.1,46.06,46.09,37400.0,34.0344,34.0565,34.027,34.0491,37400.0
2012-08-15 14:20:00,46.1,46.13,46.1,46.13,39800.0,34.0565,34.0787,34.0565,34.0787,39800.0
2012-08-15 14:25:00,46.14,46.22,46.14,46.21,41900.0,34.0861,34.1452,34.0861,34.1378,41900.0
2012-08-15 14:30:00,46.22,46.29,46.21,46.27,32900.0,34.1452,34.1969,34.1378,34.1821,32900.0
2012-08-15 14:35:00,46.26,46.33,46.26,46.29,44900.0,34.1747,34.2264,34.1747,34.1969,44900.0
2012-08-15 14:40:00,46.29,46.4,46.29,46.4,34500.0,34.1969,34.2782,34.1969,34.2782,34500.0
2012-08-15 14:45:00,46.41,46.43,46.4,46.42,24700.0,34.2855,34.3003,34.2782,34.2929,24700.0
2012-08-15 14:50:00,46.42,46.63,46.42,46.57,89500.0,34.2929,34.4481,34.2929,34.4038,89500.0
2012-08-15 14:55:00,46.56,46.65,46.54,46.59,65000.0,34.3964,34.4629,34.3816,34.4185,65000.0
2012-08-15 15:00:00,46.58,46.64,46.57,46.57,37000.0,34.4111,34.4555,34.4038,34.4038,37000.0
2012-08-15 15:05:00,46.56,46.61,46.51,46.61,43300.0,34.3964,34.4333,34.3594,34.4333,43300.0
2012-08-15 15:10:00,46.62,46.64,46.57,46.58,47200.0,34.4407,34.4555,34.4038,34.4111,47200.0
2012-08-15 15:15:00,46.58,46.62,46.58,46.59,38600.0,34.4111,34.4407,34.4111,34.4185,38600.0
2012-08-15 15:20:00,46.59,46.6,46.57,46.58,34400.0,34.4185,34.4259,34.4038,34.4111,34400.0
2012-08-15 15:25:00,46.59,46.61,46.56,46.58,69300.0,34.4185,34.4333,34.3964,34.4111,69300.0
2012-08-15 15:30:00,46.58,46.58,46.51,46.51,60000.0,34.4111,34.4111,34.3594,34.3594,60000.0
2012-08-15 15:35:00,46.51,46.58,46.51,46.57,55000.0,34.3594,34.4111,34.3594,34.4038,55000.0
2012-08-15 15:40:00,46.57,46.65,46.54,46.6,86500.0,34.4038,34.4629,34.3816,34.4259,86500.0
2012-08-15 15:45:00,46.59,46.64,46.58,46.6,87200.0,34.4185,34.4555,34.4111,34.4259,87200.0
2012-08-15 15:50:00,46.6,46.66,46.55,46.66,129500.0,34.4259,34.4702,34.389,34.4702,129500.0
2012-08-15 15:55:00,46.66,46.66,46.54,46.62,201200.0,34.4702,34.4702,34.3816,34.4407,201200.0
2012-08-16 09:30:00,46.78,46.94,46.6,46.85,72300.0,34.5589,34.6771,34.4259,34.6106,72300.0
2012-08-16 09:35:00,46.87,46.88,46.64,46.65,35900.0,34.6254,34.6328,34.4555,34.4629,35900.0
2012-08-16 09:40:00,46.66,46.8,46.6,46.65,45400.0,34.4702,34.5737,34.4259,34.4629,45400.0
2012-08-16 09:45:00,46.64,46.7,46.55,46.65,41300.0,34.4555,34.4998,34.389,34.4629,41300.0
2012-08-16 09:50:00,46.66,46.75,46.66,46.74,26100.0,34.4702,34.5367,34.4702,34.5293,26100.0
2012-08-16 09:55:00,46.73,46.74,46.67,46.7,21500.0,34.522,34.5293,34.4776,34.4998,21500.0
2012-08-16 10:00:00,46.69,46.81,46.66,46.79,33000.0,34.4924,34.5811,34.4702,34.5663,33000.0
2012-08-16 10:05:00,46.79,46.79,46.72,46.74,29200.0,34.5663,34.5663,34.5146,34.5293,29200.0
2012-08-16 10:10:00,46.74,46.85,46.74,46.78,37200.0,34.5293,34.6106,34.5293,34.5589,37200.0
2012-08-16 10:15:00,46.77,46.86,46.75,46.76,39400.0,34.5515,34.618,34.5367,34.5441,39400.0
2012-08-16 10:20:00,46.77,46.9,46.74,46.9,45100.0,34.5515,34.6475,34.5293,34.6475,45100.0
2012-08-16 10:25:00,46.9,46.97,46.89,46.95,56600.0,34.6475,34.6993,34.6402,34.6845,56600.0
2012-08-16 10:30:00,46.96,47.13,46.96,47.05,59600.0,34.6919,34.8175,34.6919,34.7584,59600.0
2012-08-16 10:35:00,47.06,47.19,47.01,47.19,58100.0,34.7657,34.8618,34.7288,34.8618,58100.0
2012-08-16 10:40:00,47.19,47.27,47.16,47.27,55800.0,34.8618,34.9209,34.8396,34.9209,55800.0
2012-08-16 10:45:00,47.28,47.37,47.25,47.37,43900.0,34.9283,34.9948,34.9061,34.9948,43900.0
2012-08-16 10:50:00,47.36,47.52,47.36,47.38,174600.0,34.9874,35.1056,34.9874,35.0021,174600.0
2012-08-16 10:55:00,47.39,47.58,47.38,47.55,105100.0,35.0095,35.1499,35.0021,35.1277,105100.0
2012-08-16 11:00:00,47.55,47.61,47.42,47.5,100100.0,35.1277,35.1721,35.0317,35.0908,100100.0
2012-08-16 11:05:00,47.51,47.58,47.48,47.55,47700.0,35.0982,35.1499,35.076,35.1277,47700.0
2012-08-16 11:10:00,47.54,47.67,47.5,47.67,75100.0,35.1203,35.2164,35.0908,35.2164,75100.0
2012-08-16 11:15:00,47.66,47.71,47.58,47.6,56900.0,35.209,35.2459,35.1499,35.1647,56900.0
2012-08-16 11:20:00,47.59,47.71,47.57,47.69,33800.0,35.1573,35.2459,35.1425,35.2312,33800.0
2012-08-16 11:25:00,47.7,47.75,47.63,47.66,43800.0,35.2385,35.2755,35.1868,35.209,43800.0
2012-08-16 11:30:00,47.66,47.69,47.63,47.68,60300.0,35.209,35.2312,35.1868,35.2238,60300.0
2012-08-16 11:35:00,47.68,47.72,47.67,47.7,25500.0,35.2238,35.2533,35.2164,35.2385,25500.0
2012-08-16 11:40:00,47.71,47.75,47.69,47.75,27400.0,35.2459,35.2755,35.2312,35.2755,27400.0
2012-08-16 11:45:00,47.73,47.78,47.7,47.78,103500.0,35.2607,35.2976,35.2385,35.2976,103500.0
2012-08-16 11:50:00,47.78,47.81,47.75,47.75,37700.0,35.2976,35.3198,35.2755,35.2755,37700.0
2012-08-16 11:55:00,47.75,47.8,47.71,47.71,35100.0,35.2755,35.3124,35.2459,35.2459,35100.0
2012-08-16 12:00:00,47.72,47.75,47.67,47.67,13300.0,35.2533,35.2755,35.2164,35.2164,13300.0
2012-08-16 12:05:00,47.67,47.72,47.66,47.72,23900.0,35.2164,35.2533,35.209,35.2533,23900.0
2012-08-16 12:10:00,47.7,47.76,47.7,47.74,18400.0,35.2385,35.2829,35.2385,35.2681,18400.0
2012-08-16 12:15:00,47.74,47.76,47.7,47.71,17000.0,35.2681,35.2829,35.2385,35.2459,17000.0
2012-08-16 12:20:00,47.72,47.74,47.69,47.71,12600.0,35.2533,35.2681,35.2312,35.2459,12600.0
2012-08-16 12:25:00,47.71,47.73,47.66,47.66,24000.0,35.2459,35.2607,35.209,35.209,24000.0
2012-08-16 12:30:00,47.66,47.67,47.56,47.56,27900.0,35.209,35.2164,35.1351,35.1351,27900.0
2012-08-16 12:35:00,47.55,47.57,47.5,47.55,32600.0,35.1277,35.1425,35.0908,35.1277,32600.0
2012-08-16 12:40:00,47.55,47.6,47.54,47.58,12200.0,35.1277,35.1647,35.1203,35.1499,12200.0
2012-08-16 12:45:00,47.59,47.61,47.53,47.54,14300.0,35.1573,35.1721,35.113,35.1203,14300.0
2012-08-16 12:50:00,47.54,47.57,47.48,47.53,31800.0,35.1203,35.1425,35.076,35.113,31800.0
2012-08-16 12:55:00,47.53,47.65,47.53,47.63,16700.0,35.113,35.2016,35.113,35.1868,16700.0
2012-08-16 13:00:00,47.64,47.65,47.55,47.55,18200.0,35.1942,35.2016,35.1277,35.1277,18200.0
2012-08-16 13:05:00,47.55,47.58,47.52,47.56,14300.0,35.1277,35.1499,35.1056,35.1351,14300.0
2012-08-16 13:10:00,47.56,47.62,47.56,47.6,44100.0,35.1351,35.1794,35.1351,35.1647,44100.0
2012-08-16 13:15:00,47.61,47.73,47.61,47.7,17200.0,35.1721,35.2607,35.1721,35.2385,17200.0
2012-08-16 13:20:00,47.7,47.73,47.68,47.7,19900.0,35.2385,35.2607,35.2238,35.2385,19900.0
2012-08-16 13:25:00,47.68,47.75,47.68,47.72,20500.0,35.2238,35.2755,35.2238,35.2533,20500.0
2012-08-16 13:30:00,47.74,47.76,47.7,47.71,19100.0,35.2681,35.2829,35.2385,35.2459,19100.0
2012-08-16 13:35:00,47.71,47.74,47.68,47.74,16400.0,35.2459,35.2681,35.2238,35.2681,16400.0
2012-08-16 13:40:00,47.73,47.74,47.68,47.7,21200.0,35.2607,35.2681,35.2238,35.2385,21200.0
2012-08-16 13:45:00,47.7,47.72,47.69,47.7,14600.0,35.2385,35.2533,35.2312,35.2385,14600.0
2012-08-16 13:50:00,47.69,47.72,47.68,47.71,22500.0,35.2312,35.2533,35.2238,35.2459,22500.0
2012-08-16 13:55:00,47.71,47.75,47.7,47.73,20200.0,35.2459,35.2755,35.2385,35.2607,20200.0
2012-08-16 14:00:00,47.73,47.76,47.68,47.69,21500.0,35.2607,35.2829,35.2238,35.2312,21500.0
2012-08-16 14:05:00,47.68,47.76,47.68,47.75,20600.0,35.2238,35.2829,35.2238,35.2755,20600.0
2012-08-16 14:10:00,47.75,47.77,47.74,47.76,15100.0,35.2755,35.2903,35.2681,35.2829,15100.0
2012-08-16 14:15:00,47.76,47.76,47.71,47.71,15700.0,35.2829,35.2829,35.2459,35.2459,15700.0
2012-08-16 14:20:00,47.71,47.72,47.63,47.63,20100.0,35.2459,35.2533,35.1868,35.1868,20100.0
2012-08-16 14:25:00,47.63,47.66,47.6,47.61,28400.0,35.1868,35.209,35.1647,35.1721,28400.0
2012-08-16 14:30:00,47.62,47.69,47.55,47.65,38100.0,35.1794,35.2312,35.1277,35.2016,38100.0
2012-08-16 14:35:00,47.64,47.64,47.52,47.52,31700.0,35.1942,35.1942,35.1056,35.1056,31700.0
2012-08-16 14:40:00,47.52,47.55,47.49,47.5,29000.0,35.1056,35.1277,35.0834,35.0908,29000.0
2012-08-16 14:45:00,47.49,47.52,47.48,47.48,36700.0,35.0834,35.1056,35.076,35.076,36700.0
2012-08-16 14:50:00,47.48,47.5,47.43,47.45,30900.0,35.076,35.0908,35.0391,35.0539,30900.0
2012-08-16 14:55:00,47.46,47.5,47.44,47.49,26200.0,35.0612,35.0908,35.0465,35.0834,26200.0
2012-08-16 15:00:00,47.49,47.49,47.42,47.44,18600.0,35.0834,35.0834,35.0317,35.0465,18600.0
2012-08-16 15:05:00,47.45,47.45,47.41,47.43,27400.0,35.0539,35.0539,35.0243,35.0391,27400.0
2012-08-16 15:10:00,47.43,47.51,47.43,47.51,28900.0,35.0391,35.0982,35.0391,35.0982,28900.0
2012-08-16 15:15:00,47.5,47.58,47.5,47.57,33000.0,35.0908,35.1499,35.0908,35.1425,33000.0
2012-08-16 15:20:00,47.57,47.59,47.52,47.54,27000.0,35.1425,35.1573,35.1056,35.1203,27000.0
2012-08-16 15:25:00,47.53,47.62,47.53,47.59,53400.0,35.113,35.1794,35.113,35.1573,53400.0
2012-08-16 15:30:00,47.58,47.59,47.47,47.48,49200.0,35.1499,35.1573,35.0686,35.076,49200.0
2012-08-16 15:35:00,47.48,47.52,47.43,47.44,43800.0,35.076,35.1056,35.0391,35.0465,43800.0
2012-08-16 15:40:00,47.45,47.54,47.45,47.5,84300.0,35.0539,35.1203,35.0539,35.0908,84300.0
2012-08-16 15:45:00,47.5,47.55,47.45,47.48,100600.0,35.0908,35.1277,35.0539,35.076,100600.0
2012-08-16 15:50:00,47.48,47.49,47.44,47.47,101700.0,35.076,35.0834,35.0465,35.0686,101700.0
2012-08-16 15:55:00,47.47,47.6,47.42,47.58,296700.0,35.0686,35.1647,35.0317,35.1499,296700.0
2012-08-17 09:30:00,47.66,47.99,47.61,47.76,295200.0,35.209,35.4528,35.1721,35.2829,295200.0
2012-08-17 09:35:00,47.76,47.77,47.64,47.67,37000.0,35.2829,35.2903,35.1942,35.2164,37000.0
2012-08-17 09:40:00,47.66,47.75,47.59,47.59,47500.0,35.209,35.2755,35.1573,35.1573,47500.0
2012-08-17 09:45:00,47.59,47.63,47.52,47.58,42300.0,35.1573,35.1868,35.1056,35.1499,42300.0
2012-08-17 09:50:00,47.56,47.63,47.52,47.57,84100.0,35.1351,35.1868,35.1056,35.1425,84100.0
2012-08-17 09:55:00,47.56,47.56,47.42,47.45,61400.0,35.1351,35.1351,35.0317,35.0539,61400.0
2012-08-17 10:00:00,47.46,47.46,47.21,47.33,84800.0,35.0612,35.0612,34.8766,34.9652,84800.0
2012-08-17 10:05:00,47.32,47.36,47.29,47.34,48700.0,34.9578,34.9874,34.9357,34.9726,48700.0
2012-08-17 10:10:00,47.35,47.41,47.34,47.35,191100.0,34.98,35.0243,34.9726,34.98,191100.0
2012-08-17 10:15:00,47.35,47.44,47.33,47.33,41800.0,34.98,35.0465,34.9652,34.9652,41800.0
2012-08-17 10:20:00,47.33,47.41,47.28,47.28,73700.0,34.9652,35.0243,34.9283,34.9283,73700.0
2012-08-17 10:25:00,47.27,47.29,47.21,47.29,52200.0,34.9209,34.9357,34.8766,34.9357,52200.0
2012-08-17 10:30:00,47.28,47.28,47.24,47.24,74400.0,34.9283,34.9283,34.8987,34.8987,74400.0
2012-08-17 10:35:00,47.24,47.28,47.22,47.26,33700.0,34.8987,34.9283,34.8839,34.9135,33700.0
2012-08-17 10:40:00,47.28,47.3,47.24,47.26,65800.0,34.9283,34.943,34.8987,34.9135,65800.0
2012-08-17 10:45:00,47.25,47.28,47.21,47.21,94300.0,34.9061,34.9283,34.8766,34.8766,94300.0
2012-08-17 10:50:00,47.21,47.28,47.18,47.26,55500.0,34.8766,34.9283,34.8544,34.9135,55500.0
2012-08-17 10:55:00,47.26,47.36,47.25,47.35,21300.0,34.9135,34.9874,34.9061,34.98,21300.0
2012-08-17 11:00:00,47.34,47.34,47.29,47.3,57800.0,34.9726,34.9726,34.9357,34.943,57800.0
2012-08-17 11:05:00,47.3,47.31,47.26,47.26,38900.0,34.943,34.9504,34.9135,34.9135,38900.0
2012-08-17 11:10:00,47.26,47.3,47.25,47.29,63700.0,34.9135,34.943,34.9061,34.9357,63700.0
2012-08-17 11:15:00,47.3,47.3,47.22,47.3,61500.0,34.943,34.943,34.8839,34.943,61500.0
2012-08-17 11:20:00,47.3,47.32,47.27,47.3,31000.0,34.943,34.9578,34.9209,34.943,31000.0
2012-08-17 11:25:00,47.29,47.36,47.27,47.35,25800.0,34.9357,34.9874,34.9209,34.98,25800.0
2012-08-17 11:30:00,47.34,47.35,47.27,47.29,17600.0,34.9726,34.98,34.9209,34.9357,17600.0
2012-08-17 11:35:00,47.3,47.39,47.29,47.39,78500.0,34.943,35.0095,34.9357,35.0095,78500.0
2012-08-17 11:40:00,47.39,47.4,47.32,47.35,15100.0,35.0095,35.0169,34.9578,34.98,15100.0
2012-08-17 11:45:00,47.35,47.36,47.3,47.32,14900.0,34.98,34.9874,34.943,34.9578,14900.0
2012-08-17 11:50:00,47.32,47.35,47.31,47.34,7000.0,34.9578,34.98,34.9504,34.9726,7000.0
2012-08-17 11:55:00,47.36,47.38,47.35,47.35,6900.0,34.9874,35.0021,34.98,34.98,6900.0
2012-08-17 12:00:00,47.36,47.36,47.28,47.29,21700.0,34.9874,34.9874,34.9283,34.9357,21700.0
2012-08-17 12:05:00,47.29,47.35,47.27,47.27,34400.0,34.9357,34.98,34.9209,34.9209,34400.0
2012-08-17 12:10:00,47.29,47.29,47.22,47.23,20200.0,34.9357,34.9357,34.8839,34.8913,20200.0
2012-08-17 12:15:00,47.24,47.26,47.23,47.26,28500.0,34.8987,34.9135,34.8913,34.9135,28500.0
2012-08-17 12:20:00,47.26,47.31,47.24,47.3,55900.0,34.9135,34.9504,34.8987,34.943,55900.0
2012-08-17 12:25:00,47.31,47.38,47.31,47.36,15800.0,34.9504,35.0021,34.9504,34.9874,15800.0
2012-08-17 12:30:00,47.35,47.38,47.35,47.35,62200.0,34.98,35.0021,34.98,34.98,62200.0
2012-08-17 12:35:00,47.35,47.38,47.33,47.35,66700.0,34.98,35.0021,34.9652,34.98,66700.0
2012-08-17 12:40:00,47.34,47.34,47.29,47.3,42300.0,34.9726,34.9726,34.9357,34.943,42300.0
2012-08-17 12:45:00,47.3,47.32,47.29,47.3,28900.0,34.943,34.9578,34.9357,34.943,28900.0
2012-08-17 12:50:00,47.3,47.32,47.29,47.31,19600.0,34.943,34.9578,34.9357,34.9504,19600.0
2012-08-17 12:55:00,47.31,47.31,47.25,47.26,38200.0,34.9504,34.9504,34.9061,34.9135,38200.0
2012-08-17 13:00:00,47.27,47.3,47.25,47.25,6800.0,34.9209,34.943,34.9061,34.9061,6800.0
2012-08-17 13:05:00,47.27,47.31,47.25,47.31,50600.0,34.9209,34.9504,34.9061,34.9504,50600.0
2012-08-17 13:10:00,47.3,47.3,47.27,47.29,39100.0,34.943,34.943,34.9209,34.9357,39100.0
2012-08-17 13:15:00,47.27,47.29,47.25,47.28,27600.0,34.9209,34.9357,34.9061,34.9283,27600.0
2012-08-17 13:20:00,47.28,47.29,47.27,47.29,17200.0,34.9283,34.9357,34.9209,34.9357,17200.0
2012-08-17 13:25:00,47.28,47.3,47.27,47.29,30000.0,34.9283,34.943,34.9209,34.9357,30000.0
2012-08-17 13:30:00,47.3,47.3,47.27,47.28,30800.0,34.943,34.943,34.9209,34.9283,30800.0
2012-08-17 13:35:00,47.28,47.29,47.25,47.27,27300.0,34.9283,34.9357,34.9061,34.9209,27300.0
2012-08-17 13:40:00,47.27,47.27,47.24,47.25,28300.0,34.9209,34.9209,34.8987,34.9061,28300.0
2012-08-17 13:45:00,47.26,47.26,47.24,47.26,17800.0,34.9135,34.9135,34.8987,34.9135,17800.0
2012-08-17 13:50:00,47.26,47.26,47.21,47.25,29600.0,34.9135,34.9135,34.8766,34.9061,29600.0
2012-08-17 13:55:00,47.26,47.27,47.25,47.25,16400.0,34.9135,34.9209,34.9061,34.9061,16400.0
2012-08-17 14:00:00,47.26,47.28,47.22,47.24,41300.0,34.9135,34.9283,34.8839,34.8987,41300.0
2012-08-17 14:05:00,47.25,47.26,47.22,47.22,42000.0,34.9061,34.9135,34.8839,34.8839,42000.0
2012-08-17 14:10:00,47.23,47.24,47.22,47.24,8900.0,34.8913,34.8987,34.8839,34.8987,8900.0
2012-08-17 14:15:00,47.24,47.27,47.24,47.25,21100.0,34.8987,34.9209,34.8987,34.9061,21100.0
2012-08-17 14:20:00,47.25,47.26,47.23,47.23,21000.0,34.9061,34.9135,34.8913,34.8913,21000.0
2012-08-17 14:25:00,47.24,47.31,47.23,47.29,70100.0,34.8987,34.9504,34.8913,34.9357,70100.0
2012-08-17 14:30:00,47.29,47.3,47.28,47.28,34900.0,34.9357,34.943,34.9283,34.9283,34900.0
2012-08-17 14:35:00,47.28,47.28,47.25,47.25,30700.0,34.9283,34.9283,34.9061,34.9061,30700.0
2012-08-17 14:40:00,47.25,47.26,47.22,47.25,13000.0,34.9061,34.9135,34.8839,34.9061,13000.0
2012-08-17 14:45:00,47.25,47.25,47.23,47.24,9800.0,34.9061,34.9061,34.8913,34.8987,9800.0
2012-08-17 14:50:00,47.25,47.26,47.22,47.24,18100.0,34.9061,34.9135,34.8839,34.8987,18100.0
2012-08-17 14:55:00,47.25,47.27,47.23,47.24,20000.0,34.9061,34.9209,34.8913,34.8987,20000.0
2012-08-17 15:00:00,47.25,47.29,47.24,47.28,159100.0,34.9061,34.9357,34.8987,34.9283,159100.0
2012-08-17 15:05:00,47.28,47.28,47.23,47.24,50800.0,34.9283,34.9283,34.8913,34.8987,50800.0
2012-08-17 15:10:00,47.24,47.26,47.21,47.22,38900.0,34.8987,34.9135,34.8766,34.8839,38900.0
2012-08-17 15:15:00,47.21,47.22,47.18,47.2,33100.0,34.8766,34.8839,34.8544,34.8692,33100.0
2012-08-17 15:20:00,47.2,47.23,47.13,47.2,78700.0,34.8692,34.8913,34.8175,34.8692,78700.0
2012-08-17 15:25:00,47.2,47.2,47.12,47.17,46900.0,34.8692,34.8692,34.8101,34.847,46900.0
2012-08-17 15:30:00,47.17,47.19,47.11,47.12,40000.0,34.847,34.8618,34.8027,34.8101,40000.0
2012-08-17 15:35:00,47.13,47.16,47.11,47.13,45800.0,34.8175,34.8396,34.8027,34.8175,45800.0
2012-08-17 15:40:00,47.14,47.14,47.09,47.14,53100.0,34.8248,34.8248,34.7879,34.8248,53100.0
2012-08-17 15:45:00,47.13,47.18,47.13,47.18,40500.0,34.8175,34.8544,34.8175,34.8544,40500.0
2012-08-17 15:50:00,47.17,47.21,47.15,47.19,98900.0,34.847,34.8766,34.8322,34.8618,98900.0
2012-08-17 15:55:00,47.19,47.21,47.14,47.14,274800.0,34.8618,34.8766,34.8248,34.8248,274800.0
2012-08-20 09:30:00,47.25,47.5,47.16,47.3,106600.0,34.9061,35.0908,34.8396,34.943,106600.0
2012-08-20 09:35:00,47.3,47.36,47.17,47.26,46800.0,34.943,34.9874,34.847,34.9135,46800.0
2012-08-20 09:40:00,47.28,47.32,47.16,47.3,43700.0,34.9283,34.9578,34.8396,34.943,43700.0
2012-08-20 09:45:00,47.3,47.33,47.18,47.22,49000.0,34.943,34.9652,34.8544,34.8839,49000.0
2012-08-20 09:50:00,47.23,47.26,47.12,47.22,46400.0,34.8913,34.9135,34.8101,34.8839,46400.0
2012-08-20 09:55:00,47.24,47.31,47.18,47.23,33300.0,34.8987,34.9504,34.8544,34.8913,33300.0
2012-08-20 10:00:00,47.24,47.38,47.24,47.3,70400.0,34.8987,35.0021,34.8987,34.943,70400.0
2012-08-20 10:05:00,47.3,47.31,47.13,47.15,38100.0,34.943,34.9504,34.8175,34.8322,38100.0
2012-08-20 10:10:00,47.16,47.28,47.15,47.26,35700.0,34.8396,34.9283,34.8322,34.9135,35700.0
2012-08-20 10:15:00,47.25,47.28,47.16,47.22,40000.0,34.9061,34.9283,34.8396,34.8839,40000.0
2012-08-20 10:20:00,47.23,47.29,47.21,47.26,36900.0,34.8913,34.9357,34.8766,34.9135,36900.0
2012-08-20 10:25:00,47.25,47.32,47.22,47.26,33600.0,34.9061,34.9578,34.8839,34.9135,33600.0
2012-08-20 10:30:00,47.27,47.28,47.18,47.19,20700.0,34.9209,34.9283,34.8544,34.8618,20700.0
2012-08-20 10:35:00,47.18,47.3,47.15,47.3,139600.0,34.8544,34.943,34.8322,34.943,139600.0
2012-08-20 10:40:00,47.3,47.3,47.16,47.19,105300.0,34.943,34.943,34.8396,34.8618,105300.0
2012-08-20 10:45:00,47.2,47.23,47.08,47.16,64600.0,34.8692,34.8913,34.7805,34.8396,64600.0
2012-08-20 10:50:00,47.16,47.19,47.07,47.12,40500.0,34.8396,34.8618,34.7731,34.8101,40500.0
2012-08-20 10:55:00,47.13,47.18,47.1,47.13,25400.0,34.8175,34.8544,34.7953,34.8175,25400.0
2012-08-20 11:00:00,47.13,47.14,47.05,47.13,47400.0,34.8175,34.8248,34.7584,34.8175,47400.0
2012-08-20 11:05:00,47.13,47.13,47.01,47.03,65900.0,34.8175,34.8175,34.7288,34.7436,65900.0
2012-08-20 11:10:00,47.04,47.22,47.03,47.19,89700.0,34.751,34.8839,34.7436,34.8618,89700.0
2012-08-20 11:15:00,47.18,47.34,47.17,47.31,46500.0,34.8544,34.9726,34.847,34.9504,46500.0
2012-08-20 11:20:00,47.31,47.42,47.31,47.41,59500.0,34.9504,35.0317,34.9504,35.0243,59500.0
2012-08-20 11:25:00,47.4,47.55,47.4,47.5,61200.0,35.0169,35.1277,35.0169,35.0908,61200.0
2012-08-20 11:30:00,47.5,47.5,47.37,47.43,153500.0,35.0908,35.0908,34.9948,35.0391,153500.0
2012-08-20 11:35:00,47.44,47.46,47.36,47.44,45500.0,35.0465,35.0612,34.9874,35.0465,45500.0
2012-08-20 11:40:00,47.43,47.65,47.43,47.65,27000.0,35.0391,35.2016,35.0391,35.2016,27000.0
2012-08-20 11:45:00,47.65,47.67,47.53,47.57,34400.0,35.2016,35.2164,35.113,35.1425,34400.0
2012-08-20 11:50:00,47.57,47.68,47.56,47.63,26400.0,35.1425,35.2238,35.1351,35.1868,26400.0
2012-08-20 11:55:00,47.61,47.74,47.61,47.62,31800.0,35.1721,35.2681,35.1721,35.1794,31800.0
2012-08-20 12:00:00,47.61,47.71,47.6,47.67,71200.0,35.1721,35.2459,35.1647,35.2164,71200.0
2012-08-20 12:05:00,47.67,47.8,47.67,47.76,114100.0,35.2164,35.3124,35.2164,35.2829,114100.0
2012-08-20 12:10:00,47.77,47.84,47.72,47.73,102800.0,35.2903,35.342,35.2533,35.2607,102800.0
2012-08-20 12:15:00,47.73,47.78,47.69,47.71,31900.0,35.2607,35.2976,35.2312,35.2459,31900.0
2012-08-20 12:20:00,47.71,47.76,47.7,47.71,20400.0,35.2459,35.2829,35.2385,35.2459,20400.0
2012-08-20 12:25:00,47.71,47.76,47.71,47.75,22400.0,35.2459,35.2829,35.2459,35.2755,22400.0
2012-08-20 12:30:00,47.75,47.84,47.75,47.84,22400.0,35.2755,35.342,35.2755,35.342,22400.0
2012-08-20 12:35:00,47.83,47.83,47.75,47.77,18000.0,35.3346,35.3346,35.2755,35.2903,18000.0
2012-08-20 12:40:00,47.78,47.78,47.71,47.71,17900.0,35.2976,35.2976,35.2459,35.2459,17900.0
2012-08-20 12:45:00,47.72,47.73,47.67,47.71,23200.0,35.2533,35.2607,35.2164,35.2459,23200.0
2012-08-20 12:50:00,47.72,47.73,47.64,47.71,22000.0,35.2533,35.2607,35.1942,35.2459,22000.0
2012-08-20 12:55:00,47.71,47.72,47.66,47.67,17500.0,35.2459,35.2533,35.209,35.2164,17500.0
2012-08-20 13:00:00,47.66,47.71,47.66,47.7,20600.0,35.209,35.2459,35.209,35.2385,20600.0
2012-08-20 13:05:00,47.69,47.75,47.69,47.73,24600.0,35.2312,35.2755,35.2312,35.2607,24600.0
2012-08-20 13:10:00,47.72,47.75,47.71,47.74,15600.0,35.2533,35.2755,35.2459,35.2681,15600.0
2012-08-20 13:15:00,47.74,47.75,47.72,47.72,11500.0,35.2681,35.2755,35.2533,35.2533,11500.0
2012-08-20 13:20:00,47.74,47.75,47.72,47.73,16900.0,35.2681,35.2755,35.2533,35.2607,16900.0
2012-08-20 13:25:00,47.74,47.75,47.72,47.75,11000.0,35.2681,35.2755,35.2533,35.2755,11000.0
2012-08-20 13:30:00,47.75,47.75,47.71,47.72,16900.0,35.2755,35.2755,35.2459,35.2533,16900.0
2012-08-20 13:35:00,47.7,47.73,47.7,47.71,21000.0,35.2385,35.2607,35.2385,35.2459,21000.0
2012-08-20 13:40:00,47.72,47.74,47.7,47.72,13500.0,35.2533,35.2681,35.2385,35.2533,13500.0
2012-08-20 13:45:00,47.73,47.75,47.71,47.73,18900.0,35.2607,35.2755,35.2459,35.2607,18900.0
2012-08-20 13:50:00,47.73,47.74,47.71,47.73,17700.0,35.2607,35.2681,35.2459,35.2607,17700.0
2012-08-20 13:55:00,47.73,47.74,47.71,47.73,33300.0,35.2607,35.2681,35.2459,35.2607,33300.0
2012-08-20 14:00:00,47.72,47.73,47.7,47.73,17400.0,35.2533,35.2607,35.2385,35.2607,17400.0
2012-08-20 14:05:00,47.73,47.83,47.72,47.83,46700.0,35.2607,35.3346,35.2533,35.3346,46700.0
2012-08-20 14:10:00,47.83,47.93,47.82,47.88,36700.0,35.3346,35.4085,35.3272,35.3715,36700.0
2012-08-20 14:15:00,47.88,47.93,47.86,47.92,24900.0,35.3715,35.4085,35.3567,35.4011,24900.0
2012-08-20 14:20:00,47.92,47.96,47.91,47.95,29900.0,35.4011,35.4306,35.3937,35.4232,29900.0
2012-08-20 14:25:00,47.95,47.98,47.93,47.98,34800.0,35.4232,35.4454,35.4085,35.4454,34800.0
2012-08-20 14:30:00,47.98,48.0,47.95,48.0,57100.0,35.4454,35.4602,35.4232,35.4602,57100.0
2012-08-20 14:35:00,48.0,48.0,47.99,47.99,31600.0,35.4602,35.4602,35.4528,35.4528,31600.0
2012-08-20 14:40:00,48.0,48.03,47.97,47.98,55500.0,35.4602,35.4823,35.438,35.4454,55500.0
2012-08-20 14:45:00,47.98,48.01,47.94,47.97,31400.0,35.4454,35.4676,35.4158,35.438,31400.0
2012-08-20 14:50:00,47.96,47.97,47.91,47.92,37200.0,35.4306,35.438,35.3937,35.4011,37200.0
2012-08-20 14:55:00,47.92,47.93,47.91,47.93,21900.0,35.4011,35.4085,35.3937,35.4085,21900.0
2012-08-20 15:00:00,47.93,47.93,47.88,47.88,22600.0,35.4085,35.4085,35.3715,35.3715,22600.0
2012-08-20 15:05:00,47.89,47.89,47.81,47.83,60200.0,35.3789,35.3789,35.3198,35.3346,60200.0
2012-08-20 15:10:00,47.82,47.84,47.74,47.78,51300.0,35.3272,35.342,35.2681,35.2976,51300.0
2012-08-20 15:15:00,47.78,47.88,47.77,47.88,44000.0,35.2976,35.3715,35.2903,35.3715,44000.0
2012-08-20 15:20:00,47.89,47.93,47.87,47.89,43700.0,35.3789,35.4085,35.3641,35.3789,43700.0
2012-08-20 15:25:00,47.88,47.9,47.85,47.88,36700.0,35.3715,35.3863,35.3494,35.3715,36700.0
2012-08-20 15:30:00,47.88,47.9,47.85,47.89,60900.0,35.3715,35.3863,35.3494,35.3789,60900.0
2012-08-20 15:35:00,47.89,47.96,47.89,47.92,64300.0,35.3789,35.4306,35.3789,35.4011,64300.0
2012-08-20 15:40:00,47.92,47.93,47.85,47.86,77700.0,35.4011,35.4085,35.3494,35.3567,77700.0
2012-08-20 15:45:00,47.85,47.86,47.83,47.86,89100.0,35.3494,35.3567,35.3346,35.3567,89100.0
2012-08-20 15:50:00,47.86,47.9,47.84,47.9,117100.0,35.3567,35.3863,35.342,35.3863,117100.0
2012-08-20 15:55:00,47.9,47.95,47.86,47.93,230100.0,35.3863,35.4232,35.3567,35.4085,230100.0
2012-08-21 09:30:00,48.61,48.91,48.58,48.81,194800.0,35.9108,36.1324,35.8886,36.0586,194800.0
2012-08-21 09:35:00,48.81,48.94,48.73,48.82,113500.0,36.0586,36.1546,35.9995,36.0659,113500.0
2012-08-21 09:40:00,48.83,49.0,48.82,48.93,108200.0,36.0733,36.1989,36.0659,36.1472,108200.0
2012-08-21 09:45:00,48.93,49.08,48.93,49.03,99900.0,36.1472,36.258,36.1472,36.2211,99900.0
2012-08-21 09:50:00,49.02,49.09,49.0,49.04,89100.0,36.2137,36.2654,36.1989,36.2285,89100.0
2012-08-21 09:55:00,49.03,49.06,49.0,49.02,51900.0,36.2211,36.2432,36.1989,36.2137,51900.0
2012-08-21 10:00:00,49.02,49.15,49.02,49.05,97300.0,36.2137,36.3097,36.2137,36.2359,97300.0
2012-08-21 10:05:00,49.03,49.07,48.98,49.01,80400.0,36.2211,36.2506,36.1841,36.2063,80400.0
2012-08-21 10:10:00,49.01,49.06,48.96,49.0,97100.0,36.2063,36.2432,36.1694,36.1989,97100.0
2012-08-21 10:15:00,49.0,49.01,48.88,48.91,42400.0,36.1989,36.2063,36.1103,36.1324,42400.0
2012-08-21 10:20:00,48.91,48.95,48.85,48.9,48200.0,36.1324,36.162,36.0881,36.125,48200.0
2012-08-21 10:25:00,48.9,48.98,48.89,48.97,54300.0,36.125,36.1841,36.1177,36.1768,54300.0
2012-08-21 10:30:00,48.96,49.04,48.92,49.0,33700.0,36.1694,36.2285,36.1398,36.1989,33700.0
2012-08-21 10:35:00,49.03,49.07,49.0,49.0,34500.0,36.2211,36.2506,36.1989,36.1989,34500.0
2012-08-21 10:40:00,49.01,49.07,48.98,49.04,33400.0,36.2063,36.2506,36.1841,36.2285,33400.0
2012-08-21 10:45:00,49.06,49.13,49.05,49.12,48600.0,36.2432,36.295,36.2359,36.2876,48600.0
2012-08-21 10:50:00,49.12,49.12,49.06,49.09,45500.0,36.2876,36.2876,36.2432,36.2654,45500.0
2012-08-21 10:55:00,49.1,49.1,48.99,49.02,44000.0,36.2728,36.2728,36.1915,36.2137,44000.0
2012-08-21 11:00:00,49.03,49.06,48.98,48.98,28300.0,36.2211,36.2432,36.1841,36.1841,28300.0
2012-08-21 11:05:00,49.0,49.13,48.99,49.11,45700.0,36.1989,36.295,36.1915,36.2802,45700.0
2012-08-21 11:10:00,49.1,49.24,49.1,49.21,54300.0,36.2728,36.3762,36.2728,36.3541,54300.0
2012-08-21 11:15:00,49.21,49.29,49.2,49.29,76300.0,36.3541,36.4132,36.3467,36.4132,76300.0
2012-08-21 11:20:00,49.29,49.29,49.14,49.16,111600.0,36.4132,36.4132,36.3023,36.3171,111600.0
2012-08-21 11:25:00,49.16,49.17,49.05,49.08,37600.0,36.3171,36.3245,36.2359,36.258,37600.0
2012-08-21 11:30:00,49.06,49.08,49.04,49.06,25600.0,36.2432,36.258,36.2285,36.2432,25600.0
2012-08-21 11:35:00,49.05,49.08,48.98,49.05,46600.0,36.2359,36.258,36.1841,36.2359,46600.0
2012-08-21 11:40:00,49.04,49.05,48.95,48.96,37400.0,36.2285,36.2359,36.162,36.1694,37400.0
2012-08-21 11:45:00,48.95,48.95,48.85,48.89,37300.0,36.162,36.162,36.0881,36.1177,37300.0
2012-08-21 11:50:00,48.88,48.95,48.87,48.93,33600.0,36.1103,36.162,36.1029,36.1472,33600.0
2012-08-21 11:55:00,48.92,48.95,48.88,48.89,28700.0,36.1398,36.162,36.1103,36.1177,28700.0
2012-08-21 12:00:00,48.88,48.88,48.72,48.73,96500.0,36.1103,36.1103,35.9921,35.9995,96500.0
2012-08-21 12:05:00,48.72,48.73,48.65,48.72,116500.0,35.9921,35.9995,35.9404,35.9921,116500.0
2012-08-21 12:10:00,48.73,48.77,48.64,48.64,55900.0,35.9995,36.029,35.933,35.933,55900.0
2012-08-21 12:15:00,48.64,48.68,48.56,48.6,50500.0,35.933,35.9625,35.8739,35.9034,50500.0
2012-08-21 12:20:00,48.6,48.69,48.6,48.68,35300.0,35.9034,35.9699,35.9034,35.9625,35300.0
2012-08-21 12:25:00,48.68,48.68,48.59,48.65,53700.0,35.9625,35.9625,35.896,35.9404,53700.0
2012-08-21 12:30:00,48.65,48.73,48.64,48.66,55300.0,35.9404,35.9995,35.933,35.9477,55300.0
2012-08-21 12:35:00,48.66,48.66,48.62,48.62,44400.0,35.9477,35.9477,35.9182,35.9182,44400.0
2012-08-21 12:40:00,48.62,48.7,48.62,48.66,36100.0,35.9182,35.9773,35.9182,35.9477,36100.0
2012-08-21 12:45:00,48.65,48.67,48.55,48.67,50300.0,35.9404,35.9551,35.8665,35.9551,50300.0
2012-08-21 12:50:00,48.67,48.68,48.58,48.58,35300.0,35.9551,35.9625,35.8886,35.8886,35300.0
2012-08-21 12:55:00,48.6,48.63,48.55,48.6,20200.0,35.9034,35.9256,35.8665,35.9034,20200.0
2012-08-21 13:00:00,48.6,48.6,48.53,48.56,18600.0,35.9034,35.9034,35.8517,35.8739,18600.0
2012-08-21 13:05:00,48.56,48.58,48.53,48.56,22900.0,35.8739,35.8886,35.8517,35.8739,22900.0
2012-08-21 13:10:00,48.57,48.62,48.5,48.52,39800.0,35.8813,35.9182,35.8295,35.8443,39800.0
2012-08-21 13:15:00,48.53,48.63,48.53,48.59,24400.0,35.8517,35.9256,35.8517,35.896,24400.0
2012-08-21 13:20:00,48.59,48.59,48.52,48.53,11900.0,35.896,35.896,35.8443,35.8517,11900.0
2012-08-21 13:25:00,48.53,48.63,48.51,48.6,34800.0,35.8517,35.9256,35.8369,35.9034,34800.0
2012-08-21 13:30:00,48.59,48.59,48.51,48.55,36000.0,35.896,35.896,35.8369,35.8665,36000.0
2012-08-21 13:35:00,48.55,48.64,48.5,48.52,46700.0,35.8665,35.933,35.8295,35.8443,46700.0
2012-08-21 13:40:00,48.52,48.55,48.51,48.52,33800.0,35.8443,35.8665,35.8369,35.8443,33800.0
2012-08-21 13:45:00,48.51,48.53,48.44,48.46,24100.0,35.8369,35.8517,35.7852,35.8,24100.0
2012-08-21 13:50:00,48.46,48.51,48.46,48.5,22900.0,35.8,35.8369,35.8,35.8295,22900.0
2012-08-21 13:55:00,48.5,48.52,48.47,48.47,35700.0,35.8295,35.8443,35.8074,35.8074,35700.0
2012-08-21 14:00:00,48.47,48.47,48.4,48.43,44800.0,35.8074,35.8074,35.7557,35.7778,44800.0
2012-08-21 14:05:00,48.43,48.51,48.41,48.41,55900.0,35.7778,35.8369,35.7631,35.7631,55900.0
2012-08-21 14:10:00,48.41,48.51,48.37,48.47,46300.0,35.7631,35.8369,35.7335,35.8074,46300.0
2012-08-21 14:15:00,48.47,48.47,48.34,48.36,44800.0,35.8074,35.8074,35.7113,35.7261,44800.0
2012-08-21 14:20:00,48.36,48.43,48.34,48.39,34600.0,35.7261,35.7778,35.7113,35.7483,34600.0
2012-08-21 14:25:00,48.38,48.4,48.31,48.33,36400.0,35.7409,35.7557,35.6892,35.704,36400.0
2012-08-21 14:30:00,48.33,48.34,48.23,48.25,51900.0,35.704,35.7113,35.6301,35.6449,51900.0
2012-08-21 14:35:00,48.24,48.25,48.16,48.21,44300.0,35.6375,35.6449,35.5784,35.6153,44300.0
2012-08-21 14:40:00,48.21,48.25,48.15,48.15,44700.0,35.6153,35.6449,35.571,35.571,44700.0
2012-08-21 14:45:00,48.16,48.22,48.15,48.16,40800.0,35.5784,35.6227,35.571,35.5784,40800.0
2012-08-21 14:50:00,48.16,48.23,48.16,48.23,18600.0,35.5784,35.6301,35.5784,35.6301,18600.0
2012-08-21 14:55:00,48.23,48.25,48.19,48.25,32600.0,35.6301,35.6449,35.6005,35.6449,32600.0
2012-08-21 15:00:00,48.24,48.27,48.17,48.19,32200.0,35.6375,35.6596,35.5858,35.6005,32200.0
2012-08-21 15:05:00,48.19,48.19,48.12,48.14,42200.0,35.6005,35.6005,35.5488,35.5636,42200.0
2012-08-21 15:10:00,48.15,48.17,48.07,48.08,51600.0,35.571,35.5858,35.5119,35.5193,51600.0
2012-08-21 15:15:00,48.08,48.09,47.98,48.06,69000.0,35.5193,35.5267,35.4454,35.5045,69000.0
2012-08-21 15:20:00,48.05,48.12,47.98,47.98,80500.0,35.4971,35.5488,35.4454,35.4454,80500.0
2012-08-21 15:25:00,47.98,48.03,47.94,47.98,67100.0,35.4454,35.4823,35.4158,35.4454,67100.0
2012-08-21 15:30:00,47.99,48.1,47.98,48.05,62700.0,35.4528,35.534,35.4454,35.4971,62700.0
2012-08-21 15:35:00,48.06,48.19,48.06,48.13,61500.0,35.5045,35.6005,35.5045,35.5562,61500.0
2012-08-21 15:40:00,48.12,48.23,48.11,48.19,66400.0,35.5488,35.6301,35.5414,35.6005,66400.0
2012-08-21 15:45:00,48.18,48.25,48.17,48.19,87500.0,35.5931,35.6449,35.5858,35.6005,87500.0
2012-08-21 15:50:00,48.19,48.21,48.16,48.16,85100.0,35.6005,35.6153,35.5784,35.5784,85100.0
2012-08-21 15:55:00,48.16,48.26,48.16,48.25,213800.0,35.5784,35.6522,35.5784,35.6449,213800.0
2012-08-22 09:30:00,48.24,48.52,48.16,48.25,86900.0,35.6375,35.8443,35.5784,35.6449,86900.0
2012-08-22 09:35:00,48.26,48.45,48.23,48.36,84900.0,35.6522,35.7926,35.6301,35.7261,84900.0
2012-08-22 09:40:00,48.34,48.39,48.22,48.38,39800.0,35.7113,35.7483,35.6227,35.7409,39800.0
2012-08-22 09:45:00,48.37,48.47,48.34,48.38,39500.0,35.7335,35.8074,35.7113,35.7409,39500.0
2012-08-22 09:50:00,48.39,48.54,48.35,48.5,85400.0,35.7483,35.8591,35.7187,35.8295,85400.0
2012-08-22 09:55:00,48.51,48.61,48.43,48.52,54500.0,35.8369,35.9108,35.7778,35.8443,54500.0
2012-08-22 10:00:00,48.57,48.6,48.36,48.45,48100.0,35.8813,35.9034,35.7261,35.7926,48100.0
2012-08-22 10:05:00,48.43,48.47,48.34,48.41,28300.0,35.7778,35.8074,35.7113,35.7631,28300.0
2012-08-22 10:10:00,48.4,48.5,48.37,48.37,37200.0,35.7557,35.8295,35.7335,35.7335,37200.0
2012-08-22 10:15:00,48.37,48.44,48.37,48.41,25400.0,35.7335,35.7852,35.7335,35.7631,25400.0
2012-08-22 10:20:00,48.42,48.44,48.38,48.43,13900.0,35.7704,35.7852,35.7409,35.7778,13900.0
2012-08-22 10:25:00,48.43,48.46,48.39,48.41,12300.0,35.7778,35.8,35.7483,35.7631,12300.0
2012-08-22 10:30:00,48.41,48.43,48.38,48.38,23700.0,35.7631,35.7778,35.7409,35.7409,23700.0
2012-08-22 10:35:00,48.4,48.43,48.31,48.31,37700.0,35.7557,35.7778,35.6892,35.6892,37700.0
2012-08-22 10:40:00,48.31,48.31,48.13,48.19,45100.0,35.6892,35.6892,35.5562,35.6005,45100.0
2012-08-22 10:45:00,48.18,48.24,48.14,48.2,27200.0,35.5931,35.6375,35.5636,35.6079,27200.0
2012-08-22 10:50:00,48.2,48.3,48.18,48.27,30500.0,35.6079,35.6818,35.5931,35.6596,30500.0
2012-08-22 10:55:00,48.27,48.3,48.2,48.22,28900.0,35.6596,35.6818,35.6079,35.6227,28900.0
2012-08-22 11:00:00,48.22,48.35,48.19,48.33,40000.0,35.6227,35.7187,35.6005,35.704,40000.0
2012-08-22 11:05:00,48.33,48.33,48.21,48.22,28300.0,35.704,35.704,35.6153,35.6227,28300.0
2012-08-22 11:10:00,48.22,48.24,48.14,48.15,18800.0,35.6227,35.6375,35.5636,35.571,18800.0
2012-08-22 11:15:00,48.15,48.16,48.08,48.08,26500.0,35.571,35.5784,35.5193,35.5193,26500.0
2012-08-22 11:20:00,48.08,48.11,48.02,48.05,17000.0,35.5193,35.5414,35.4749,35.4971,17000.0
2012-08-22 11:25:00,48.06,48.09,48.0,48.09,23200.0,35.5045,35.5267,35.4602,35.5267,23200.0
2012-08-22 11:30:00,48.09,48.1,48.06,48.06,17900.0,35.5267,35.534,35.5045,35.5045,17900.0
2012-08-22 11:35:00,48.07,48.09,48.02,48.07,20800.0,35.5119,35.5267,35.4749,35.5119,20800.0
2012-08-22 11:40:00,48.07,48.1,48.0,48.0,13900.0,35.5119,35.534,35.4602,35.4602,13900.0
2012-08-22 11:45:00,48.02,48.03,47.97,48.01,15000.0,35.4749,35.4823,35.438,35.4676,15000.0
2012-08-22 11:50:00,48.01,48.02,47.93,47.93,18100.0,35.4676,35.4749,35.4085,35.4085,18100.0
2012-08-22 11:55:00,47.93,47.96,47.85,47.95,40600.0,35.4085,35.4306,35.3494,35.4232,40600.0
2012-08-22 12:00:00,47.92,47.94,47.9,47.9,18500.0,35.4011,35.4158,35.3863,35.3863,18500.0
2012-08-22 12:05:00,47.9,47.92,47.84,47.9,29300.0,35.3863,35.4011,35.342,35.3863,29300.0
2012-08-22 12:10:00,47.9,47.9,47.82,47.83,19400.0,35.3863,35.3863,35.3272,35.3346,19400.0
2012-08-22 12:15:00,47.83,47.86,47.8,47.85,13800.0,35.3346,35.3567,35.3124,35.3494,13800.0
2012-08-22 12:20:00,47.85,47.86,47.82,47.82,9400.0,35.3494,35.3567,35.3272,35.3272,9400.0
2012-08-22 12:25:00,47.83,47.94,47.81,47.89,21300.0,35.3346,35.4158,35.3198,35.3789,21300.0
2012-08-22 12:30:00,47.9,47.97,47.87,47.88,22100.0,35.3863,35.438,35.3641,35.3715,22100.0
2012-08-22 12:35:00,47.89,47.97,47.85,47.91,31100.0,35.3789,35.438,35.3494,35.3937,31100.0
2012-08-22 12:40:00,47.92,47.94,47.88,47.9,8800.0,35.4011,35.4158,35.3715,35.3863,8800.0
2012-08-22 12:45:00,47.91,48.0,47.88,47.92,29400.0,35.3937,35.4602,35.3715,35.4011,29400.0
2012-08-22 12:50:00,47.91,47.97,47.86,47.97,16100.0,35.3937,35.438,35.3567,35.438,16100.0
2012-08-22 12:55:00,47.97,47.97,47.91,47.95,14100.0,35.438,35.438,35.3937,35.4232,14100.0
2012-08-22 13:00:00,47.95,47.95,47.87,47.93,20800.0,35.4232,35.4232,35.3641,35.4085,20800.0
2012-08-22 13:05:00,47.91,47.92,47.87,47.92,17700.0,35.3937,35.4011,35.3641,35.4011,17700.0
2012-08-22 13:10:00,47.92,47.96,47.89,47.95,39500.0,35.4011,35.4306,35.3789,35.4232,39500.0
2012-08-22 13:15:00,47.95,47.98,47.91,47.97,27600.0,35.4232,35.4454,35.3937,35.438,27600.0
2012-08-22 13:20:00,47.98,47.99,47.95,47.97,11000.0,35.4454,35.4528,35.4232,35.438,11000.0
2012-08-22 13:25:00,47.97,47.99,47.95,47.96,18000.0,35.438,35.4528,35.4232,35.4306,18000.0
2012-08-22 13:30:00,47.97,47.98,47.87,47.94,31000.0,35.438,35.4454,35.3641,35.4158,31000.0
2012-08-22 13:35:00,47.93,47.96,47.88,47.96,11300.0,35.4085,35.4306,35.3715,35.4306,11300.0
2012-08-22 13:40:00,47.96,48.05,47.95,48.04,19700.0,35.4306,35.4971,35.4232,35.4897,19700.0
2012-08-22 13:45:00,48.06,48.07,47.96,47.97,28200.0,35.5045,35.5119,35.4306,35.438,28200.0
2012-08-22 13:50:00,47.98,47.98,47.9,47.92,8800.0,35.4454,35.4454,35.3863,35.4011,8800.0
2012-08-22 13:55:00,47.93,47.94,47.88,47.9,19100.0,35.4085,35.4158,35.3715,35.3863,19100.0
2012-08-22 14:00:00,47.9,48.46,47.9,48.43,210000.0,35.3863,35.8,35.3863,35.7778,210000.0
2012-08-22 14:05:00,48.44,48.55,48.35,48.42,135100.0,35.7852,35.8665,35.7187,35.7704,135100.0
2012-08-22 14:10:00,48.4,48.63,48.4,48.52,40800.0,35.7557,35.9256,35.7557,35.8443,40800.0
2012-08-22 14:15:00,48.52,48.55,48.34,48.45,59000.0,35.8443,35.8665,35.7113,35.7926,59000.0
2012-08-22 14:20:00,48.46,48.5,48.36,48.39,44200.0,35.8,35.8295,35.7261,35.7483,44200.0
2012-08-22 14:25:00,48.37,48.58,48.36,48.53,42700.0,35.7335,35.8886,35.7261,35.8517,42700.0
2012-08-22 14:30:00,48.53,48.67,48.46,48.67,62400.0,35.8517,35.9551,35.8,35.9551,62400.0
2012-08-22 14:35:00,48.67,48.93,48.6,48.9,217100.0,35.9551,36.1472,35.9034,36.125,217100.0
2012-08-22 14:40:00,48.88,49.14,48.8,49.1,166700.0,36.1103,36.3023,36.0512,36.2728,166700.0
2012-08-22 14:45:00,49.1,49.27,49.07,49.2,128500.0,36.2728,36.3984,36.2506,36.3467,128500.0
2012-08-22 14:50:00,49.21,49.28,49.08,49.12,99900.0,36.3541,36.4058,36.258,36.2876,99900.0
2012-08-22 14:55:00,49.12,49.34,49.11,49.32,94300.0,36.2876,36.4501,36.2802,36.4353,94300.0
2012-08-22 15:00:00,49.32,49.36,49.21,49.29,79300.0,36.4353,36.4649,36.3541,36.4132,79300.0
2012-08-22 15:05:00,49.29,49.32,49.16,49.16,169200.0,36.4132,36.4353,36.3171,36.3171,169200.0
2012-08-22 15:10:00,49.15,49.19,49.07,49.08,51100.0,36.3097,36.3393,36.2506,36.258,51100.0
2012-08-22 15:15:00,49.09,49.12,49.01,49.02,78800.0,36.2654,36.2876,36.2063,36.2137,78800.0
2012-08-22 15:20:00,49.02,49.13,49.02,49.13,31400.0,36.2137,36.295,36.2137,36.295,31400.0
2012-08-22 15:25:00,49.13,49.14,49.04,49.11,46700.0,36.295,36.3023,36.2285,36.2802,46700.0
2012-08-22 15:30:00,49.11,49.23,49.1,49.13,92000.0,36.2802,36.3688,36.2728,36.295,92000.0
2012-08-22 15:35:00,49.12,49.2,49.12,49.16,61400.0,36.2876,36.3467,36.2876,36.3171,61400.0
2012-08-22 15:40:00,49.16,49.25,49.16,49.2,96300.0,36.3171,36.3836,36.3171,36.3467,96300.0
2012-08-22 15:45:00,49.19,49.23,49.07,49.19,104400.0,36.3393,36.3688,36.2506,36.3393,104400.0
2012-08-22 15:50:00,49.19,49.24,49.16,49.2,123100.0,36.3393,36.3762,36.3171,36.3467,123100.0
2012-08-22 15:55:00,49.19,49.3,49.18,49.3,385300.0,36.3393,36.4205,36.3319,36.4205,385300.0
2012-08-23 09:30:00,49.75,49.98,49.6,49.73,211500.0,36.753,36.9229,36.6422,36.7382,211500.0
2012-08-23 09:35:00,49.72,49.75,49.57,49.66,87300.0,36.7308,36.753,36.62,36.6865,87300.0
2012-08-23 09:40:00,49.69,49.9,49.4,49.53,185200.0,36.7087,36.8638,36.4944,36.5905,185200.0
2012-08-23 09:45:00,49.51,49.61,49.49,49.5,119500.0,36.5757,36.6496,36.5609,36.5683,119500.0
2012-08-23 09:50:00,49.5,49.51,49.24,49.24,114800.0,36.5683,36.5757,36.3762,36.3762,114800.0
2012-08-23 09:55:00,49.24,49.32,49.04,49.07,94800.0,36.3762,36.4353,36.2285,36.2506,94800.0
2012-08-23 10:00:00,49.07,49.19,48.95,49.07,136400.0,36.2506,36.3393,36.162,36.2506,136400.0
2012-08-23 10:05:00,49.09,49.16,48.94,48.97,73000.0,36.2654,36.3171,36.1546,36.1768,73000.0
2012-08-23 10:10:00,48.96,49.08,48.87,49.07,65500.0,36.1694,36.258,36.1029,36.2506,65500.0
2012-08-23 10:15:00,49.07,49.24,48.89,49.19,111700.0,36.2506,36.3762,36.1177,36.3393,111700.0
2012-08-23 10:20:00,49.18,49.24,49.12,49.24,42900.0,36.3319,36.3762,36.2876,36.3762,42900.0
2012-08-23 10:25:00,49.24,49.26,49.16,49.19,57100.0,36.3762,36.391,36.3171,36.3393,57100.0
2012-08-23 10:30:00,49.16,49.27,49.06,49.15,77400.0,36.3171,36.3984,36.2432,36.3097,77400.0
2012-08-23 10:35:00,49.14,49.16,49.09,49.15,42800.0,36.3023,36.3171,36.2654,36.3097,42800.0
2012-08-23 10:40:00,49.15,49.18,49.01,49.03,39700.0,36.3097,36.3319,36.2063,36.2211,39700.0
2012-08-23 10:45:00,49.04,49.19,49.01,49.12,102800.0,36.2285,36.3393,36.2063,36.2876,102800.0
2012-08-23 10:50:00,49.11,49.25,49.11,49.2,67800.0,36.2802,36.3836,36.2802,36.3467,67800.0
2012-08-23 10:55:00,49.2,49.2,49.02,49.12,162600.0,36.3467,36.3467,36.2137,36.2876,162600.0
2012-08-23 11:00:00,49.11,49.19,49.1,49.18,60600.0,36.2802,36.3393,36.2728,36.3319,60600.0
2012-08-23 11:05:00,49.17,49.22,49.15,49.16,39200.0,36.3245,36.3614,36.3097,36.3171,39200.0
2012-08-23 11:10:00,49.15,49.28,49.08,49.25,72300.0,36.3097,36.4058,36.258,36.3836,72300.0
2012-08-23 11:15:00,49.25,49.26,49.18,49.24,44000.0,36.3836,36.391,36.3319,36.3762,44000.0
2012-08-23 11:20:00,49.25,49.26,49.21,49.23,32200.0,36.3836,36.391,36.3541,36.3688,32200.0
2012-08-23 11:25:00,49.22,49.26,49.2,49.23,52900.0,36.3614,36.391,36.3467,36.3688,52900.0
2012-08-23 11:30:00,49.23,49.25,49.2,49.21,54200.0,36.3688,36.3836,36.3467,36.3541,54200.0
2012-08-23 11:35:00,49.21,49.28,49.21,49.24,57100.0,36.3541,36.4058,36.3541,36.3762,57100.0
2012-08-23 11:40:00,49.25,49.41,49.25,49.38,174600.0,36.3836,36.5018,36.3836,36.4796,174600.0
2012-08-23 11:45:00,49.38,49.39,49.24,49.31,43500.0,36.4796,36.487,36.3762,36.4279,43500.0
2012-08-23 11:50:00,49.31,49.32,49.23,49.27,49600.0,36.4279,36.4353,36.3688,36.3984,49600.0
2012-08-23 11:55:00,49.26,49.39,49.25,49.39,118600.0,36.391,36.487,36.3836,36.487,118600.0
2012-08-23 12:00:00,49.39,49.54,49.37,49.48,239300.0,36.487,36.5978,36.4723,36.5535,239300.0
2012-08-23 12:05:00,49.48,49.52,49.4,49.5,93400.0,36.5535,36.5831,36.4944,36.5683,93400.0
2012-08-23 12:10:00,49.5,49.51,49.32,49.32,74700.0,36.5683,36.5757,36.4353,36.4353,74700.0
2012-08-23 12:15:00,49.34,49.39,49.27,49.3,54800.0,36.4501,36.487,36.3984,36.4205,54800.0
2012-08-23 12:20:00,49.31,49.36,49.29,49.34,31900.0,36.4279,36.4649,36.4132,36.4501,31900.0
2012-08-23 12:25:00,49.34,49.34,49.29,49.33,27500.0,36.4501,36.4501,36.4132,36.4427,27500.0
2012-08-23 12:30:00,49.34,49.38,49.29,49.3,57700.0,36.4501,36.4796,36.4132,36.4205,57700.0
2012-08-23 12:35:00,49.3,49.36,49.26,49.36,52700.0,36.4205,36.4649,36.391,36.4649,52700.0
2012-08-23 12:40:00,49.35,49.36,49.28,49.33,34400.0,36.4575,36.4649,36.4058,36.4427,34400.0
2012-08-23 12:45:00,49.33,49.34,49.25,49.28,59800.0,36.4427,36.4501,36.3836,36.4058,59800.0
2012-08-23 12:50:00,49.28,49.34,49.25,49.25,52500.0,36.4058,36.4501,36.3836,36.3836,52500.0
2012-08-23 12:55:00,49.25,49.27,49.23,49.25,37600.0,36.3836,36.3984,36.3688,36.3836,37600.0
2012-08-23 13:00:00,49.26,49.31,49.22,49.26,58200.0,36.391,36.4279,36.3614,36.391,58200.0
2012-08-23 13:05:00,49.26,49.28,49.24,49.26,34600.0,36.391,36.4058,36.3762,36.391,34600.0
2012-08-23 13:10:00,49.25,49.27,49.21,49.25,94700.0,36.3836,36.3984,36.3541,36.3836,94700.0
2012-08-23 13:15:00,49.26,49.27,49.19,49.19,98000.0,36.391,36.3984,36.3393,36.3393,98000.0
2012-08-23 13:20:00,49.19,49.19,48.93,48.95,81900.0,36.3393,36.3393,36.1472,36.162,81900.0
2012-08-23 13:25:00,48.96,49.1,48.93,49.05,58900.0,36.1694,36.2728,36.1472,36.2359,58900.0
2012-08-23 13:30:00,49.05,49.05,48.95,49.05,47900.0,36.2359,36.2359,36.162,36.2359,47900.0
2012-08-23 13:35:00,49.06,49.07,48.94,48.94,34700.0,36.2432,36.2506,36.1546,36.1546,34700.0
2012-08-23 13:40:00,48.96,49.06,48.9,49.04,32600.0,36.1694,36.2432,36.125,36.2285,32600.0
2012-08-23 13:45:00,49.04,49.08,49.03,49.06,17100.0,36.2285,36.258,36.2211,36.2432,17100.0
2012-08-23 13:50:00,49.06,49.12,49.01,49.11,32800.0,36.2432,36.2876,36.2063,36.2802,32800.0
2012-08-23 13:55:00,49.11,49.12,48.98,49.01,34600.0,36.2802,36.2876,36.1841,36.2063,34600.0
2012-08-23 14:00:00,49.0,49.07,48.99,49.06,52200.0,36.1989,36.2506,36.1915,36.2432,52200.0
2012-08-23 14:05:00,49.07,49.08,49.03,49.05,34600.0,36.2506,36.258,36.2211,36.2359,34600.0
2012-08-23 14:10:00,49.05,49.06,49.0,49.03,49400.0,36.2359,36.2432,36.1989,36.2211,49400.0
2012-08-23 14:15:00,49.03,49.08,49.02,49.05,26800.0,36.2211,36.258,36.2137,36.2359,26800.0
2012-08-23 14:20:00,49.06,49.06,49.02,49.03,35000.0,36.2432,36.2432,36.2137,36.2211,35000.0
2012-08-23 14:25:00,49.03,49.05,49.01,49.05,31300.0,36.2211,36.2359,36.2063,36.2359,31300.0
2012-08-23 14:30:00,49.04,49.07,49.02,49.05,46300.0,36.2285,36.2506,36.2137,36.2359,46300.0
2012-08-23 14:35:00,49.05,49.11,49.04,49.1,82300.0,36.2359,36.2802,36.2285,36.2728,82300.0
2012-08-23 14:40:00,49.1,49.12,49.07,49.1,45600.0,36.2728,36.2876,36.2506,36.2728,45600.0
2012-08-23 14:45:00,49.1,49.23,49.09,49.2,44300.0,36.2728,36.3688,36.2654,36.3467,44300.0
2012-08-23 14:50:00,49.2,49.24,49.05,49.06,32700.0,36.3467,36.3762,36.2359,36.2432,32700.0
2012-08-23 14:55:00,49.06,49.15,49.02,49.02,43600.0,36.2432,36.3097,36.2137,36.2137,43600.0
2012-08-23 15:00:00,49.02,49.03,48.98,49.0,41000.0,36.2137,36.2211,36.1841,36.1989,41000.0
2012-08-23 15:05:00,49.0,49.04,48.99,49.02,54300.0,36.1989,36.2285,36.1915,36.2137,54300.0
2012-08-23 15:10:00,49.03,49.1,49.0,49.1,74100.0,36.2211,36.2728,36.1989,36.2728,74100.0
2012-08-23 15:15:00,49.1,49.14,49.08,49.14,54000.0,36.2728,36.3023,36.258,36.3023,54000.0
2012-08-23 15:20:00,49.14,49.15,49.03,49.05,94200.0,36.3023,36.3097,36.2211,36.2359,94200.0
2012-08-23 15:25:00,49.05,49.05,49.01,49.04,89400.0,36.2359,36.2359,36.2063,36.2285,89400.0
2012-08-23 15:30:00,49.04,49.1,49.03,49.09,102300.0,36.2285,36.2728,36.2211,36.2654,102300.0
2012-08-23 15:35:00,49.09,49.15,49.08,49.12,88600.0,36.2654,36.3097,36.258,36.2876,88600.0
2012-08-23 15:40:00,49.12,49.17,49.11,49.11,97300.0,36.2876,36.3245,36.2802,36.2802,97300.0
2012-08-23 15:45:00,49.11,49.13,49.04,49.05,118600.0,36.2802,36.295,36.2285,36.2359,118600.0
2012-08-23 15:50:00,49.04,49.04,48.93,48.94,167000.0,36.2285,36.2285,36.1472,36.1546,167000.0
2012-08-23 15:55:00,48.93,49.07,48.93,49.05,295100.0,36.1472,36.2506,36.1472,36.2359,295100.0
2012-08-24 09:30:00,48.94,49.1,48.65,48.83,70000.0,36.1546,36.2728,35.9404,36.0733,70000.0
2012-08-24 09:35:00,48.84,48.95,48.68,48.77,37400.0,36.0807,36.162,35.9625,36.029,37400.0
2012-08-24 09:40:00,48.78,48.93,48.73,48.77,32300.0,36.0364,36.1472,35.9995,36.029,32300.0
2012-08-24 09:45:00,48.78,48.9,48.65,48.9,43100.0,36.0364,36.125,35.9404,36.125,43100.0
2012-08-24 09:50:00,48.92,49.04,48.83,49.02,28300.0,36.1398,36.2285,36.0733,36.2137,28300.0
2012-08-24 09:55:00,49.02,49.06,48.86,48.9,35600.0,36.2137,36.2432,36.0955,36.125,35600.0
2012-08-24 10:00:00,48.91,49.02,48.89,48.89,22900.0,36.1324,36.2137,36.1177,36.1177,22900.0
2012-08-24 10:05:00,48.92,48.99,48.86,48.99,18500.0,36.1398,36.1915,36.0955,36.1915,18500.0
2012-08-24 10:10:00,48.99,49.04,48.95,49.03,31600.0,36.1915,36.2285,36.162,36.2211,31600.0
2012-08-24 10:15:00,49.03,49.05,48.99,49.03,20400.0,36.2211,36.2359,36.1915,36.2211,20400.0
2012-08-24 10:20:00,49.02,49.21,49.02,49.16,52700.0,36.2137,36.3541,36.2137,36.3171,52700.0
2012-08-24 10:25:00,49.16,49.18,49.1,49.13,21600.0,36.3171,36.3319,36.2728,36.295,21600.0
2012-08-24 10:30:00,49.14,49.15,49.03,49.1,70200.0,36.3023,36.3097,36.2211,36.2728,70200.0
2012-08-24 10:35:00,49.09,49.17,49.06,49.17,27700.0,36.2654,36.3245,36.2432,36.3245,27700.0
2012-08-24 10:40:00,49.16,49.17,49.09,49.14,17600.0,36.3171,36.3245,36.2654,36.3023,17600.0
2012-08-24 10:45:00,49.14,49.25,49.14,49.18,31900.0,36.3023,36.3836,36.3023,36.3319,31900.0
2012-08-24 10:50:00,49.17,49.18,49.08,49.15,26200.0,36.3245,36.3319,36.258,36.3097,26200.0
2012-08-24 10:55:00,49.14,49.21,49.13,49.2,27100.0,36.3023,36.3541,36.295,36.3467,27100.0
2012-08-24 11:00:00,49.19,49.29,49.18,49.22,45700.0,36.3393,36.4132,36.3319,36.3614,45700.0
2012-08-24 11:05:00,49.22,49.23,49.16,49.2,54200.0,36.3614,36.3688,36.3171,36.3467,54200.0
2012-08-24 11:10:00,49.21,49.21,49.04,49.04,49600.0,36.3541,36.3541,36.2285,36.2285,49600.0
2012-08-24 11:15:00,49.03,49.25,49.03,49.23,68900.0,36.2211,36.3836,36.2211,36.3688,68900.0
2012-08-24 11:20:00,49.23,49.3,49.1,49.11,41300.0,36.3688,36.4205,36.2728,36.2802,41300.0
2012-08-24 11:25:00,49.1,49.16,48.9,48.93,105700.0,36.2728,36.3171,36.125,36.1472,105700.0
2012-08-24 11:30:00,48.94,49.08,48.94,49.05,44600.0,36.1546,36.258,36.1546,36.2359,44600.0
2012-08-24 11:35:00,49.05,49.13,49.04,49.11,19200.0,36.2359,36.295,36.2285,36.2802,19200.0
2012-08-24 11:40:00,49.12,49.15,49.09,49.11,37100.0,36.2876,36.3097,36.2654,36.2802,37100.0
2012-08-24 11:45:00,49.12,49.21,49.09,49.1,47200.0,36.2876,36.3541,36.2654,36.2728,47200.0
2012-08-24 11:50:00,49.09,49.15,49.08,49.1,10600.0,36.2654,36.3097,36.258,36.2728,10600.0
2012-08-24 11:55:00,49.1,49.12,49.06,49.06,11600.0,36.2728,36.2876,36.2432,36.2432,11600.0
2012-08-24 12:00:00,49.05,49.12,49.03,49.11,27700.0,36.2359,36.2876,36.2211,36.2802,27700.0
2012-08-24 12:05:00,49.13,49.18,49.12,49.18,31800.0,36.295,36.3319,36.2876,36.3319,31800.0
2012-08-24 12:10:00,49.18,49.26,49.18,49.26,41400.0,36.3319,36.391,36.3319,36.391,41400.0
2012-08-24 12:15:00,49.25,49.34,49.24,49.33,38800.0,36.3836,36.4501,36.3762,36.4427,38800.0
2012-08-24 12:20:00,49.33,49.37,49.32,49.37,30900.0,36.4427,36.4723,36.4353,36.4723,30900.0
2012-08-24 12:25:00,49.36,49.38,49.33,49.37,15400.0,36.4649,36.4796,36.4427,36.4723,15400.0
2012-08-24 12:30:00,49.38,49.38,49.33,49.35,12600.0,36.4796,36.4796,36.4427,36.4575,12600.0
2012-08-24 12:35:00,49.35,49.36,49.31,49.33,10700.0,36.4575,36.4649,36.4279,36.4427,10700.0
2012-08-24 12:40:00,49.33,49.44,49.33,49.43,39300.0,36.4427,36.524,36.4427,36.5166,39300.0
2012-08-24 12:45:00,49.44,49.45,49.39,49.39,19600.0,36.524,36.5314,36.487,36.487,19600.0
2012-08-24 12:50:00,49.39,49.43,49.37,49.37,10600.0,36.487,36.5166,36.4723,36.4723,10600.0
2012-08-24 12:55:00,49.38,49.39,49.33,49.35,15300.0,36.4796,36.487,36.4427,36.4575,15300.0
2012-08-24 13:00:00,49.35,49.36,49.3,49.3,16100.0,36.4575,36.4649,36.4205,36.4205,16100.0
2012-08-24 13:05:00,49.3,49.31,49.27,49.27,10300.0,36.4205,36.4279,36.3984,36.3984,10300.0
2012-08-24 13:10:00,49.26,49.38,49.26,49.36,20300.0,36.391,36.4796,36.391,36.4649,20300.0
2012-08-24 13:15:00,49.35,49.35,49.29,49.32,15100.0,36.4575,36.4575,36.4132,36.4353,15100.0
2012-08-24 13:20:00,49.31,49.31,49.25,49.27,7200.0,36.4279,36.4279,36.3836,36.3984,7200.0
2012-08-24 13:25:00,49.27,49.27,49.24,49.25,9500.0,36.3984,36.3984,36.3762,36.3836,9500.0
2012-08-24 13:30:00,49.27,49.31,49.25,49.3,14400.0,36.3984,36.4279,36.3836,36.4205,14400.0
2012-08-24 13:35:00,49.29,49.31,49.28,49.31,7200.0,36.4132,36.4279,36.4058,36.4279,7200.0
2012-08-24 13:40:00,49.3,49.31,49.26,49.29,17000.0,36.4205,36.4279,36.391,36.4132,17000.0
2012-08-24 13:45:00,49.28,49.31,49.27,49.27,18000.0,36.4058,36.4279,36.3984,36.3984,18000.0
2012-08-24 13:50:00,49.27,49.35,49.25,49.35,19800.0,36.3984,36.4575,36.3836,36.4575,19800.0
2012-08-24 13:55:00,49.35,49.35,49.25,49.28,19500.0,36.4575,36.4575,36.3836,36.4058,19500.0
2012-08-24 14:00:00,49.29,49.33,49.25,49.26,21300.0,36.4132,36.4427,36.3836,36.391,21300.0
2012-08-24 14:05:00,49.27,49.31,49.24,49.25,25300.0,36.3984,36.4279,36.3762,36.3836,25300.0
2012-08-24 14:10:00,49.24,49.25,49.19,49.21,19100.0,36.3762,36.3836,36.3393,36.3541,19100.0
2012-08-24 14:15:00,49.21,49.27,49.21,49.26,12700.0,36.3541,36.3984,36.3541,36.391,12700.0
2012-08-24 14:20:00,49.28,49.3,49.21,49.3,79900.0,36.4058,36.4205,36.3541,36.4205,79900.0
2012-08-24 14:25:00,49.29,49.34,49.27,49.29,63400.0,36.4132,36.4501,36.3984,36.4132,63400.0
2012-08-24 14:30:00,49.27,49.28,49.24,49.25,38100.0,36.3984,36.4058,36.3762,36.3836,38100.0
2012-08-24 14:35:00,49.25,49.26,49.17,49.19,64500.0,36.3836,36.391,36.3245,36.3393,64500.0
2012-08-24 14:40:00,49.19,49.24,49.19,49.23,25500.0,36.3393,36.3762,36.3393,36.3688,25500.0
2012-08-24 14:45:00,49.23,49.24,49.19,49.23,12000.0,36.3688,36.3762,36.3393,36.3688,12000.0
2012-08-24 14:50:00,49.22,49.23,49.16,49.23,13500.0,36.3614,36.3688,36.3171,36.3688,13500.0
2012-08-24 14:55:00,49.23,49.25,49.19,49.2,11500.0,36.3688,36.3836,36.3393,36.3467,11500.0
2012-08-24 15:00:00,49.21,49.23,49.2,49.22,10100.0,36.3541,36.3688,36.3467,36.3614,10100.0
2012-08-24 15:05:00,49.23,49.23,49.16,49.16,16500.0,36.3688,36.3688,36.3171,36.3171,16500.0
2012-08-24 15:10:00,49.16,49.18,49.15,49.16,27700.0,36.3171,36.3319,36.3097,36.3171,27700.0
2012-08-24 15:15:00,49.17,49.24,49.14,49.24,22600.0,36.3245,36.3762,36.3023,36.3762,22600.0
2012-08-24 15:20:00,49.23,49.24,49.17,49.19,33400.0,36.3688,36.3762,36.3245,36.3393,33400.0
2012-08-24 15:25:00,49.2,49.28,49.2,49.25,24000.0,36.3467,36.4058,36.3467,36.3836,24000.0
2012-08-24 15:30:00,49.24,49.25,49.19,49.21,60000.0,36.3762,36.3836,36.3393,36.3541,60000.0
2012-08-24 15:35:00,49.21,49.24,49.18,49.24,29600.0,36.3541,36.3762,36.3319,36.3762,29600.0
2012-08-24 15:40:00,49.25,49.28,49.22,49.25,54000.0,36.3836,36.4058,36.3614,36.3836,54000.0
2012-08-24 15:45:00,49.26,49.31,49.26,49.28,58700.0,36.391,36.4279,36.391,36.4058,58700.0
2012-08-24 15:50:00,49.29,49.29,49.21,49.23,67400.0,36.4132,36.4132,36.3541,36.3688,67400.0
2012-08-24 15:55:00,49.23,49.27,49.21,49.22,217200.0,36.3688,36.3984,36.3541,36.3614,217200.0
2012-08-27 09:30:00,49.46,49.46,49.15,49.38,131000.0,36.5387,36.5387,36.3097,36.4796,131000.0
2012-08-27 09:35:00,49.41,49.41,49.2,49.27,47100.0,36.5018,36.5018,36.3467,36.3984,47100.0
2012-08-27 09:40:00,49.25,49.38,49.22,49.33,52800.0,36.3836,36.4796,36.3614,36.4427,52800.0
2012-08-27 09:45:00,49.33,49.5,49.29,49.37,75500.0,36.4427,36.5683,36.4132,36.4723,75500.0
2012-08-27 09:50:00,49.38,49.57,49.38,49.42,44600.0,36.4796,36.62,36.4796,36.5092,44600.0
2012-08-27 09:55:00,49.42,49.51,49.37,49.42,31500.0,36.5092,36.5757,36.4723,36.5092,31500.0
2012-08-27 10:00:00,49.42,49.48,49.38,49.47,29300.0,36.5092,36.5535,36.4796,36.5461,29300.0
2012-08-27 10:05:00,49.47,49.5,49.39,49.43,28000.0,36.5461,36.5683,36.487,36.5166,28000.0
2012-08-27 10:10:00,49.42,49.45,49.39,49.41,23700.0,36.5092,36.5314,36.487,36.5018,23700.0
2012-08-27 10:15:00,49.42,49.45,49.4,49.43,17600.0,36.5092,36.5314,36.4944,36.5166,17600.0
2012-08-27 10:20:00,49.42,49.53,49.39,49.52,68000.0,36.5092,36.5905,36.487,36.5831,68000.0
2012-08-27 10:25:00,49.52,49.6,49.48,49.51,29500.0,36.5831,36.6422,36.5535,36.5757,29500.0
2012-08-27 10:30:00,49.51,49.53,49.42,49.45,38300.0,36.5757,36.5905,36.5092,36.5314,38300.0
2012-08-27 10:35:00,49.45,49.56,49.45,49.48,37400.0,36.5314,36.6126,36.5314,36.5535,37400.0
2012-08-27 10:40:00,49.48,49.48,49.38,49.38,64300.0,36.5535,36.5535,36.4796,36.4796,64300.0
2012-08-27 10:45:00,49.38,49.4,49.35,49.37,33200.0,36.4796,36.4944,36.4575,36.4723,33200.0
2012-08-27 10:50:00,49.38,49.39,49.32,49.35,19200.0,36.4796,36.487,36.4353,36.4575,19200.0
2012-08-27 10:55:00,49.35,49.36,49.32,49.35,14400.0,36.4575,36.4649,36.4353,36.4575,14400.0
2012-08-27 11:00:00,49.35,49.39,49.33,49.38,21500.0,36.4575,36.487,36.4427,36.4796,21500.0
2012-08-27 11:05:00,49.38,49.43,49.32,49.4,37600.0,36.4796,36.5166,36.4353,36.4944,37600.0
2012-08-27 11:10:00,49.42,49.49,49.39,49.49,21600.0,36.5092,36.5609,36.487,36.5609,21600.0
2012-08-27 11:15:00,49.47,49.54,49.46,49.47,25300.0,36.5461,36.5978,36.5387,36.5461,25300.0
2012-08-27 11:20:00,49.49,49.59,49.49,49.59,29200.0,36.5609,36.6348,36.5609,36.6348,29200.0
2012-08-27 11:25:00,49.55,49.6,49.54,49.57,40300.0,36.6052,36.6422,36.5978,36.62,40300.0
2012-08-27 11:30:00,49.57,49.61,49.53,49.57,16200.0,36.62,36.6496,36.5905,36.62,16200.0
2012-08-27 11:35:00,49.56,49.57,49.48,49.49,59600.0,36.6126,36.62,36.5535,36.5609,59600.0
2012-08-27 11:40:00,49.5,49.58,49.5,49.57,21300.0,36.5683,36.6274,36.5683,36.62,21300.0
2012-08-27 11:45:00,49.57,49.58,49.54,49.56,16800.0,36.62,36.6274,36.5978,36.6126,16800.0
2012-08-27 11:50:00,49.56,49.68,49.56,49.65,46000.0,36.6126,36.7013,36.6126,36.6791,46000.0
2012-08-27 11:55:00,49.64,49.67,49.63,49.64,19400.0,36.6717,36.6939,36.6643,36.6717,19400.0
2012-08-27 12:00:00,49.64,49.64,49.61,49.61,14200.0,36.6717,36.6717,36.6496,36.6496,14200.0
2012-08-27 12:05:00,49.62,49.63,49.57,49.58,13800.0,36.6569,36.6643,36.62,36.6274,13800.0
2012-08-27 12:10:00,49.58,49.62,49.57,49.62,16900.0,36.6274,36.6569,36.62,36.6569,16900.0
2012-08-27 12:15:00,49.6,49.62,49.58,49.62,15800.0,36.6422,36.6569,36.6274,36.6569,15800.0
2012-08-27 12:20:00,49.62,49.62,49.55,49.55,21200.0,36.6569,36.6569,36.6052,36.6052,21200.0
2012-08-27 12:25:00,49.55,49.58,49.55,49.55,21500.0,36.6052,36.6274,36.6052,36.6052,21500.0
2012-08-27 12:30:00,49.55,49.62,49.55,49.62,15000.0,36.6052,36.6569,36.6052,36.6569,15000.0
2012-08-27 12:35:00,49.61,49.66,49.6,49.65,24500.0,36.6496,36.6865,36.6422,36.6791,24500.0
2012-08-27 12:40:00,49.66,49.68,49.65,49.65,16500.0,36.6865,36.7013,36.6791,36.6791,16500.0
2012-08-27 12:45:00,49.65,49.66,49.6,49.65,68000.0,36.6791,36.6865,36.6422,36.6791,68000.0
2012-08-27 12:50:00,49.65,49.66,49.59,49.61,17100.0,36.6791,36.6865,36.6348,36.6496,17100.0
2012-08-27 12:55:00,49.61,49.61,49.49,49.56,43100.0,36.6496,36.6496,36.5609,36.6126,43100.0
2012-08-27 13:00:00,49.56,49.56,49.5,49.5,21700.0,36.6126,36.6126,36.5683,36.5683,21700.0
2012-08-27 13:05:00,49.5,49.5,49.44,49.46,34400.0,36.5683,36.5683,36.524,36.5387,34400.0
2012-08-27 13:10:00,49.46,49.46,49.32,49.32,53100.0,36.5387,36.5387,36.4353,36.4353,53100.0
2012-08-27 13:15:00,49.33,49.4,49.33,49.36,33100.0,36.4427,36.4944,36.4427,36.4649,33100.0
2012-08-27 13:20:00,49.37,49.46,49.37,49.43,19900.0,36.4723,36.5387,36.4723,36.5166,19900.0
2012-08-27 13:25:00,49.43,49.5,49.38,49.49,35900.0,36.5166,36.5683,36.4796,36.5609,35900.0
2012-08-27 13:30:00,49.49,49.52,49.45,49.45,26100.0,36.5609,36.5831,36.5314,36.5314,26100.0
2012-08-27 13:35:00,49.46,49.47,49.44,49.46,10900.0,36.5387,36.5461,36.524,36.5387,10900.0
2012-08-27 13:40:00,49.46,49.46,49.39,49.39,19000.0,36.5387,36.5387,36.487,36.487,19000.0
2012-08-27 13:45:00,49.4,49.41,49.35,49.35,14900.0,36.4944,36.5018,36.4575,36.4575,14900.0
2012-08-27 13:50:00,49.35,49.44,49.29,49.41,45800.0,36.4575,36.524,36.4132,36.5018,45800.0
2012-08-27 13:55:00,49.41,49.44,49.38,49.42,18300.0,36.5018,36.524,36.4796,36.5092,18300.0
2012-08-27 14:00:00,49.41,49.42,49.35,49.35,30000.0,36.5018,36.5092,36.4575,36.4575,30000.0
2012-08-27 14:05:00,49.35,49.39,49.35,49.36,12500.0,36.4575,36.487,36.4575,36.4649,12500.0
2012-08-27 14:10:00,49.35,49.35,49.25,49.26,41200.0,36.4575,36.4575,36.3836,36.391,41200.0
2012-08-27 14:15:00,49.26,49.31,49.25,49.25,43300.0,36.391,36.4279,36.3836,36.3836,43300.0
2012-08-27 14:20:00,49.25,49.32,49.23,49.23,57700.0,36.3836,36.4353,36.3688,36.3688,57700.0
2012-08-27 14:25:00,49.23,49.25,49.19,49.22,17300.0,36.3688,36.3836,36.3393,36.3614,17300.0
2012-08-27 14:30:00,49.23,49.31,49.23,49.3,18100.0,36.3688,36.4279,36.3688,36.4205,18100.0
2012-08-27 14:35:00,49.3,49.31,49.27,49.27,22600.0,36.4205,36.4279,36.3984,36.3984,22600.0
2012-08-27 14:40:00,49.28,49.28,49.24,49.26,19300.0,36.4058,36.4058,36.3762,36.391,19300.0
2012-08-27 14:45:00,49.26,49.26,49.19,49.24,20600.0,36.391,36.391,36.3393,36.3762,20600.0
2012-08-27 14:50:00,49.25,49.27,49.25,49.26,11800.0,36.3836,36.3984,36.3836,36.391,11800.0
2012-08-27 14:55:00,49.25,49.3,49.25,49.27,23100.0,36.3836,36.4205,36.3836,36.3984,23100.0
2012-08-27 15:00:00,49.26,49.29,49.26,49.29,21800.0,36.391,36.4132,36.391,36.4132,21800.0
2012-08-27 15:05:00,49.29,49.29,49.22,49.24,41600.0,36.4132,36.4132,36.3614,36.3762,41600.0
2012-08-27 15:10:00,49.23,49.24,49.13,49.13,28900.0,36.3688,36.3762,36.295,36.295,28900.0
2012-08-27 15:15:00,49.13,49.14,49.04,49.05,42500.0,36.295,36.3023,36.2285,36.2359,42500.0
2012-08-27 15:20:00,49.04,49.09,49.02,49.09,64800.0,36.2285,36.2654,36.2137,36.2654,64800.0
2012-08-27 15:25:00,49.08,49.11,49.04,49.05,36800.0,36.258,36.2802,36.2285,36.2359,36800.0
2012-08-27 15:30:00,49.04,49.13,49.04,49.1,40400.0,36.2285,36.295,36.2285,36.2728,40400.0
2012-08-27 15:35:00,49.1,49.15,49.04,49.08,53700.0,36.2728,36.3097,36.2285,36.258,53700.0
2012-08-27 15:40:00,49.08,49.09,49.01,49.05,55800.0,36.258,36.2654,36.2063,36.2359,55800.0
2012-08-27 15:45:00,49.05,49.13,49.04,49.11,63800.0,36.2359,36.295,36.2285,36.2802,63800.0
2012-08-27 15:50:00,49.1,49.13,49.07,49.11,92400.0,36.2728,36.295,36.2506,36.2802,92400.0
2012-08-27 15:55:00,49.11,49.11,49.01,49.04,307100.0,36.2802,36.2802,36.2063,36.2285,307100.0
2012-08-28 09:30:00,49.08,49.32,49.0,49.1,107300.0,36.258,36.4353,36.1989,36.2728,107300.0
2012-08-28 09:35:00,49.08,49.21,49.04,49.16,23400.0,36.258,36.3541,36.2285,36.3171,23400.0
2012-08-28 09:40:00,49.16,49.33,49.15,49.31,26200.0,36.3171,36.4427,36.3097,36.4279,26200.0
2012-08-28 09:45:00,49.31,49.33,49.21,49.28,35900.0,36.4279,36.4427,36.3541,36.4058,35900.0
2012-08-28 09:50:00,49.29,49.34,49.15,49.18,58500.0,36.4132,36.4501,36.3097,36.3319,58500.0
2012-08-28 09:55:00,49.16,49.16,48.96,48.96,35900.0,36.3171,36.3171,36.1694,36.1694,35900.0
2012-08-28 10:00:00,48.94,49.17,48.88,49.08,83200.0,36.1546,36.3245,36.1103,36.258,83200.0
2012-08-28 10:05:00,49.08,49.19,49.02,49.11,64400.0,36.258,36.3393,36.2137,36.2802,64400.0
2012-08-28 10:10:00,49.12,49.24,49.12,49.2,56500.0,36.2876,36.3762,36.2876,36.3467,56500.0
2012-08-28 10:15:00,49.2,49.2,49.14,49.19,28800.0,36.3467,36.3467,36.3023,36.3393,28800.0
2012-08-28 10:20:00,49.2,49.29,49.16,49.21,55800.0,36.3467,36.4132,36.3171,36.3541,55800.0
2012-08-28 10:25:00,49.22,49.24,49.17,49.23,40200.0,36.3614,36.3762,36.3245,36.3688,40200.0
2012-08-28 10:30:00,49.23,49.3,49.17,49.27,38300.0,36.3688,36.4205,36.3245,36.3984,38300.0
2012-08-28 10:35:00,49.27,49.31,49.24,49.28,30100.0,36.3984,36.4279,36.3762,36.4058,30100.0
2012-08-28 10:40:00,49.28,49.3,49.21,49.21,23800.0,36.4058,36.4205,36.3541,36.3541,23800.0
2012-08-28 10:45:00,49.21,49.26,49.18,49.24,43300.0,36.3541,36.391,36.3319,36.3762,43300.0
2012-08-28 10:50:00,49.23,49.28,49.2,49.25,35100.0,36.3688,36.4058,36.3467,36.3836,35100.0
2012-08-28 10:55:00,49.25,49.28,49.15,49.16,37000.0,36.3836,36.4058,36.3097,36.3171,37000.0
2012-08-28 11:00:00,49.17,49.22,49.12,49.13,33700.0,36.3245,36.3614,36.2876,36.295,33700.0
2012-08-28 11:05:00,49.13,49.13,49.02,49.11,53200.0,36.295,36.295,36.2137,36.2802,53200.0
2012-08-28 11:10:00,49.12,49.13,49.04,49.06,15300.0,36.2876,36.295,36.2285,36.2432,15300.0
2012-08-28 11:15:00,49.05,49.12,49.02,49.06,32700.0,36.2359,36.2876,36.2137,36.2432,32700.0
2012-08-28 11:20:00,49.05,49.08,49.0,49.08,14700.0,36.2359,36.258,36.1989,36.258,14700.0
2012-08-28 11:25:00,49.09,49.12,48.98,49.02,51300.0,36.2654,36.2876,36.1841,36.2137,51300.0
2012-08-28 11:30:00,49.03,49.09,49.01,49.06,22200.0,36.2211,36.2654,36.2063,36.2432,22200.0
2012-08-28 11:35:00,49.07,49.12,49.07,49.08,20900.0,36.2506,36.2876,36.2506,36.258,20900.0
2012-08-28 11:40:00,49.09,49.1,49.0,49.04,39800.0,36.2654,36.2728,36.1989,36.2285,39800.0
2012-08-28 11:45:00,49.04,49.12,49.02,49.07,18600.0,36.2285,36.2876,36.2137,36.2506,18600.0
2012-08-28 11:50:00,49.07,49.07,49.01,49.03,23400.0,36.2506,36.2506,36.2063,36.2211,23400.0
2012-08-28 11:55:00,49.03,49.07,49.01,49.07,19900.0,36.2211,36.2506,36.2063,36.2506,19900.0
2012-08-28 12:00:00,49.08,49.12,49.02,49.03,45600.0,36.258,36.2876,36.2137,36.2211,45600.0
2012-08-28 12:05:00,49.03,49.03,48.95,48.99,53700.0,36.2211,36.2211,36.162,36.1915,53700.0
2012-08-28 12:10:00,48.99,49.1,48.98,49.08,37600.0,36.1915,36.2728,36.1841,36.258,37600.0
2012-08-28 12:15:00,49.07,49.07,49.01,49.01,18400.0,36.2506,36.2506,36.2063,36.2063,18400.0
2012-08-28 12:20:00,49.01,49.11,49.0,49.1,28900.0,36.2063,36.2802,36.1989,36.2728,28900.0
2012-08-28 12:25:00,49.1,49.13,49.09,49.12,14900.0,36.2728,36.295,36.2654,36.2876,14900.0
2012-08-28 12:30:00,49.13,49.15,49.05,49.08,34600.0,36.295,36.3097,36.2359,36.258,34600.0
2012-08-28 12:35:00,49.07,49.14,49.07,49.1,18400.0,36.2506,36.3023,36.2506,36.2728,18400.0
2012-08-28 12:40:00,49.1,49.1,49.05,49.08,9400.0,36.2728,36.2728,36.2359,36.258,9400.0
2012-08-28 12:45:00,49.08,49.11,49.04,49.05,70800.0,36.258,36.2802,36.2285,36.2359,70800.0
2012-08-28 12:50:00,49.05,49.07,49.05,49.05,11300.0,36.2359,36.2506,36.2359,36.2359,11300.0
2012-08-28 12:55:00,49.05,49.07,49.04,49.07,12800.0,36.2359,36.2506,36.2285,36.2506,12800.0
2012-08-28 13:00:00,49.07,49.09,49.02,49.02,36000.0,36.2506,36.2654,36.2137,36.2137,36000.0
2012-08-28 13:05:00,49.02,49.04,49.01,49.02,30000.0,36.2137,36.2285,36.2063,36.2137,30000.0
2012-08-28 13:10:00,49.02,49.03,48.97,48.97,37300.0,36.2137,36.2211,36.1768,36.1768,37300.0
2012-08-28 13:15:00,48.97,49.03,48.97,49.0,28000.0,36.1768,36.2211,36.1768,36.1989,28000.0
2012-08-28 13:20:00,49.0,49.01,48.97,49.01,18100.0,36.1989,36.2063,36.1768,36.2063,18100.0
2012-08-28 13:25:00,49.01,49.05,49.01,49.01,9500.0,36.2063,36.2359,36.2063,36.2063,9500.0
2012-08-28 13:30:00,49.01,49.01,48.95,48.96,12100.0,36.2063,36.2063,36.162,36.1694,12100.0
2012-08-28 13:35:00,48.97,48.98,48.93,48.93,18700.0,36.1768,36.1841,36.1472,36.1472,18700.0
2012-08-28 13:40:00,48.93,48.93,48.9,48.92,13000.0,36.1472,36.1472,36.125,36.1398,13000.0
2012-08-28 13:45:00,48.91,48.92,48.89,48.92,21000.0,36.1324,36.1398,36.1177,36.1398,21000.0
2012-08-28 13:50:00,48.92,48.93,48.86,48.89,15200.0,36.1398,36.1472,36.0955,36.1177,15200.0
2012-08-28 13:55:00,48.88,48.89,48.85,48.87,10200.0,36.1103,36.1177,36.0881,36.1029,10200.0
2012-08-28 14:00:00,48.86,48.87,48.82,48.85,24700.0,36.0955,36.1029,36.0659,36.0881,24700.0
2012-08-28 14:05:00,48.85,48.86,48.83,48.85,13600.0,36.0881,36.0955,36.0733,36.0881,13600.0
2012-08-28 14:10:00,48.85,48.95,48.82,48.89,29800.0,36.0881,36.162,36.0659,36.1177,29800.0
2012-08-28 14:15:00,48.88,48.91,48.87,48.91,10900.0,36.1103,36.1324,36.1029,36.1324,10900.0
2012-08-28 14:20:00,48.91,48.97,48.91,48.95,21100.0,36.1324,36.1768,36.1324,36.162,21100.0
2012-08-28 14:25:00,48.95,48.98,48.93,48.96,20400.0,36.162,36.1841,36.1472,36.1694,20400.0
2012-08-28 14:30:00,48.96,48.97,48.91,48.91,20800.0,36.1694,36.1768,36.1324,36.1324,20800.0
2012-08-28 14:35:00,48.91,48.95,48.89,48.94,23800.0,36.1324,36.162,36.1177,36.1546,23800.0
2012-08-28 14:40:00,48.94,48.94,48.88,48.89,12700.0,36.1546,36.1546,36.1103,36.1177,12700.0
2012-08-28 14:45:00,48.89,48.96,48.87,48.96,27800.0,36.1177,36.1694,36.1029,36.1694,27800.0
2012-08-28 14:50:00,48.97,48.97,48.83,48.83,33700.0,36.1768,36.1768,36.0733,36.0733,33700.0
2012-08-28 14:55:00,48.83,48.84,48.81,48.82,24000.0,36.0733,36.0807,36.0586,36.0659,24000.0
2012-08-28 15:00:00,48.83,48.98,48.83,48.97,27300.0,36.0733,36.1841,36.0733,36.1768,27300.0
2012-08-28 15:05:00,48.97,48.99,48.95,48.99,22600.0,36.1768,36.1915,36.162,36.1915,22600.0
2012-08-28 15:10:00,48.99,49.02,48.97,49.01,23700.0,36.1915,36.2137,36.1768,36.2063,23700.0
2012-08-28 15:15:00,49.02,49.08,49.0,49.0,43200.0,36.2137,36.258,36.1989,36.1989,43200.0
2012-08-28 15:20:00,49.0,49.0,48.93,48.95,39300.0,36.1989,36.1989,36.1472,36.162,39300.0
2012-08-28 15:25:00,48.94,48.96,48.88,48.88,20200.0,36.1546,36.1694,36.1103,36.1103,20200.0
2012-08-28 15:30:00,48.88,48.89,48.84,48.87,36600.0,36.1103,36.1177,36.0807,36.1029,36600.0
2012-08-28 15:35:00,48.88,48.94,48.88,48.94,40500.0,36.1103,36.1546,36.1103,36.1546,40500.0
2012-08-28 15:40:00,48.94,48.95,48.91,48.91,40800.0,36.1546,36.162,36.1324,36.1324,40800.0
2012-08-28 15:45:00,48.92,49.02,48.89,48.9,108400.0,36.1398,36.2137,36.1177,36.125,108400.0
2012-08-28 15:50:00,48.91,48.91,48.83,48.84,94500.0,36.1324,36.1324,36.0733,36.0807,94500.0
2012-08-28 15:55:00,48.84,48.87,48.73,48.85,333000.0,36.0807,36.1029,35.9995,36.0881,333000.0
2012-08-29 09:30:00,48.84,49.07,48.79,48.87,69000.0,36.0807,36.2506,36.0438,36.1029,69000.0
2012-08-29 09:35:00,48.88,48.97,48.84,48.95,65300.0,36.1103,36.1768,36.0807,36.162,65300.0
2012-08-29 09:40:00,48.94,48.94,48.71,48.75,68000.0,36.1546,36.1546,35.9847,36.0142,68000.0
2012-08-29 09:45:00,48.77,48.8,48.72,48.74,35500.0,36.029,36.0512,35.9921,36.0068,35500.0
2012-08-29 09:50:00,48.75,48.76,48.67,48.69,39400.0,36.0142,36.0216,35.9551,35.9699,39400.0
2012-08-29 09:55:00,48.69,48.73,48.66,48.7,35600.0,35.9699,35.9995,35.9477,35.9773,35600.0
2012-08-29 10:00:00,48.7,48.77,48.65,48.72,50700.0,35.9773,36.029,35.9404,35.9921,50700.0
2012-08-29 10:05:00,48.73,48.86,48.72,48.81,45700.0,35.9995,36.0955,35.9921,36.0586,45700.0
2012-08-29 10:10:00,48.82,48.92,48.81,48.9,79300.0,36.0659,36.1398,36.0586,36.125,79300.0
2012-08-29 10:15:00,48.89,48.95,48.84,48.9,72400.0,36.1177,36.162,36.0807,36.125,72400.0
2012-08-29 10:20:00,48.9,48.9,48.78,48.81,29800.0,36.125,36.125,36.0364,36.0586,29800.0
2012-08-29 10:25:00,48.82,48.87,48.74,48.82,309400.0,36.0659,36.1029,36.0068,36.0659,309400.0
2012-08-29 10:30:00,48.82,48.9,48.77,48.83,308300.0,36.0659,36.125,36.029,36.0733,308300.0
2012-08-29 10:35:00,48.84,48.86,48.78,48.84,74200.0,36.0807,36.0955,36.0364,36.0807,74200.0
2012-08-29 10:40:00,48.86,48.87,48.79,48.83,36800.0,36.0955,36.1029,36.0438,36.0733,36800.0
2012-08-29 10:45:00,48.81,48.93,48.81,48.84,39100.0,36.0586,36.1472,36.0586,36.0807,39100.0
2012-08-29 10:50:00,48.85,48.87,48.79,48.87,32400.0,36.0881,36.1029,36.0438,36.1029,32400.0
2012-08-29 10:55:00,48.85,48.87,48.77,48.77,47600.0,36.0881,36.1029,36.029,36.029,47600.0
2012-08-29 11:00:00,48.77,48.78,48.62,48.62,25300.0,36.029,36.0364,35.9182,35.9182,25300.0
2012-08-29 11:05:00,48.61,48.62,48.55,48.58,108800.0,35.9108,35.9182,35.8665,35.8886,108800.0
2012-08-29 11:10:00,48.58,48.59,48.52,48.52,36200.0,35.8886,35.896,35.8443,35.8443,36200.0
2012-08-29 11:15:00,48.52,48.53,48.45,48.47,69500.0,35.8443,35.8517,35.7926,35.8074,69500.0
2012-08-29 11:20:00,48.47,48.48,48.42,48.45,74400.0,35.8074,35.8148,35.7704,35.7926,74400.0
2012-08-29 11:25:00,48.44,48.54,48.44,48.53,43900.0,35.7852,35.8591,35.7852,35.8517,43900.0
2012-08-29 11:30:00,48.52,48.57,48.45,48.46,56900.0,35.8443,35.8813,35.7926,35.8,56900.0
2012-08-29 11:35:00,48.45,48.52,48.43,48.49,35900.0,35.7926,35.8443,35.7778,35.8222,35900.0
2012-08-29 11:40:00,48.5,48.59,48.48,48.59,54200.0,35.8295,35.896,35.8148,35.896,54200.0
2012-08-29 11:45:00,48.6,48.61,48.54,48.57,22400.0,35.9034,35.9108,35.8591,35.8813,22400.0
2012-08-29 11:50:00,48.58,48.6,48.54,48.54,37800.0,35.8886,35.9034,35.8591,35.8591,37800.0
2012-08-29 11:55:00,48.55,48.56,48.5,48.53,10600.0,35.8665,35.8739,35.8295,35.8517,10600.0
2012-08-29 12:00:00,48.53,48.55,48.52,48.55,15000.0,35.8517,35.8665,35.8443,35.8665,15000.0
2012-08-29 12:05:00,48.54,48.56,48.52,48.55,11200.0,35.8591,35.8739,35.8443,35.8665,11200.0
2012-08-29 12:10:00,48.55,48.55,48.48,48.48,7500.0,35.8665,35.8665,35.8148,35.8148,7500.0
2012-08-29 12:15:00,48.49,48.5,48.45,48.5,28600.0,35.8222,35.8295,35.7926,35.8295,28600.0
2012-08-29 12:20:00,48.49,48.6,48.48,48.6,19600.0,35.8222,35.9034,35.8148,35.9034,19600.0
2012-08-29 12:25:00,48.6,48.62,48.58,48.62,12300.0,35.9034,35.9182,35.8886,35.9182,12300.0
2012-08-29 12:30:00,48.61,48.61,48.55,48.58,14900.0,35.9108,35.9108,35.8665,35.8886,14900.0
2012-08-29 12:35:00,48.57,48.66,48.57,48.64,15400.0,35.8813,35.9477,35.8813,35.933,15400.0
2012-08-29 12:40:00,48.64,48.69,48.63,48.63,9800.0,35.933,35.9699,35.9256,35.9256,9800.0
2012-08-29 12:45:00,48.63,48.73,48.63,48.72,14600.0,35.9256,35.9995,35.9256,35.9921,14600.0
2012-08-29 12:50:00,48.72,48.76,48.71,48.75,11900.0,35.9921,36.0216,35.9847,36.0142,11900.0
2012-08-29 12:55:00,48.74,48.74,48.66,48.67,10700.0,36.0068,36.0068,35.9477,35.9551,10700.0
2012-08-29 13:00:00,48.66,48.76,48.66,48.76,13300.0,35.9477,36.0216,35.9477,36.0216,13300.0
2012-08-29 13:05:00,48.76,48.87,48.76,48.82,30700.0,36.0216,36.1029,36.0216,36.0659,30700.0
2012-08-29 13:10:00,48.82,48.92,48.82,48.87,36100.0,36.0659,36.1398,36.0659,36.1029,36100.0
2012-08-29 13:15:00,48.87,48.87,48.79,48.82,19900.0,36.1029,36.1029,36.0438,36.0659,19900.0
2012-08-29 13:20:00,48.8,48.82,48.78,48.81,16200.0,36.0512,36.0659,36.0364,36.0586,16200.0
2012-08-29 13:25:00,48.8,48.81,48.74,48.75,24700.0,36.0512,36.0586,36.0068,36.0142,24700.0
2012-08-29 13:30:00,48.75,48.76,48.74,48.75,28600.0,36.0142,36.0216,36.0068,36.0142,28600.0
2012-08-29 13:35:00,48.75,48.77,48.73,48.75,43100.0,36.0142,36.029,35.9995,36.0142,43100.0
2012-08-29 13:40:00,48.76,48.82,48.73,48.82,22300.0,36.0216,36.0659,35.9995,36.0659,22300.0
2012-08-29 13:45:00,48.82,48.84,48.78,48.83,24600.0,36.0659,36.0807,36.0364,36.0733,24600.0
2012-08-29 13:50:00,48.83,48.9,48.83,48.84,47300.0,36.0733,36.125,36.0733,36.0807,47300.0
2012-08-29 13:55:00,48.84,48.87,48.84,48.86,20200.0,36.0807,36.1029,36.0807,36.0955,20200.0
2012-08-29 14:00:00,48.87,48.9,48.7,48.72,70500.0,36.1029,36.125,35.9773,35.9921,70500.0
2012-08-29 14:05:00,48.72,48.72,48.61,48.65,86900.0,35.9921,35.9921,35.9108,35.9404,86900.0
2012-08-29 14:10:00,48.66,48.66,48.59,48.61,64700.0,35.9477,35.9477,35.896,35.9108,64700.0
2012-08-29 14:15:00,48.62,48.64,48.49,48.5,66900.0,35.9182,35.933,35.8222,35.8295,66900.0
2012-08-29 14:20:00,48.51,48.53,48.48,48.5,33900.0,35.8369,35.8517,35.8148,35.8295,33900.0
2012-08-29 14:25:00,48.51,48.52,48.48,48.51,30700.0,35.8369,35.8443,35.8148,35.8369,30700.0
2012-08-29 14:30:00,48.5,48.51,48.46,48.46,30200.0,35.8295,35.8369,35.8,35.8,30200.0
2012-08-29 14:35:00,48.46,48.47,48.45,48.46,39400.0,35.8,35.8074,35.7926,35.8,39400.0
2012-08-29 14:40:00,48.46,48.48,48.44,48.44,54400.0,35.8,35.8148,35.7852,35.7852,54400.0
2012-08-29 14:45:00,48.44,48.44,48.39,48.4,93100.0,35.7852,35.7852,35.7483,35.7557,93100.0
2012-08-29 14:50:00,48.39,48.4,48.33,48.34,95600.0,35.7483,35.7557,35.704,35.7113,95600.0
2012-08-29 14:55:00,48.34,48.37,48.33,48.37,85200.0,35.7113,35.7335,35.704,35.7335,85200.0
2012-08-29 15:00:00,48.37,48.41,48.36,48.39,69900.0,35.7335,35.7631,35.7261,35.7483,69900.0
2012-08-29 15:05:00,48.38,48.42,48.36,48.37,53900.0,35.7409,35.7704,35.7261,35.7335,53900.0
2012-08-29 15:10:00,48.36,48.44,48.34,48.44,51200.0,35.7261,35.7852,35.7113,35.7852,51200.0
2012-08-29 15:15:00,48.44,48.47,48.44,48.45,52800.0,35.7852,35.8074,35.7852,35.7926,52800.0
2012-08-29 15:20:00,48.45,48.49,48.41,48.41,95100.0,35.7926,35.8222,35.7631,35.7631,95100.0
2012-08-29 15:25:00,48.41,48.41,48.37,48.4,79400.0,35.7631,35.7631,35.7335,35.7557,79400.0
2012-08-29 15:30:00,48.4,48.43,48.39,48.39,114400.0,35.7557,35.7778,35.7483,35.7483,114400.0
2012-08-29 15:35:00,48.4,48.43,48.39,48.43,62900.0,35.7557,35.7778,35.7483,35.7778,62900.0
2012-08-29 15:40:00,48.42,48.48,48.41,48.47,119400.0,35.7704,35.8148,35.7631,35.8074,119400.0
2012-08-29 15:45:00,48.47,48.48,48.42,48.43,210000.0,35.8074,35.8148,35.7704,35.7778,210000.0
2012-08-29 15:50:00,48.43,48.48,48.39,48.45,115500.0,35.7778,35.8148,35.7483,35.7926,115500.0
2012-08-29 15:55:00,48.45,48.49,48.43,48.48,188200.0,35.7926,35.8222,35.7778,35.8148,188200.0
2012-08-30 09:30:00,48.54,48.69,48.4,48.49,72600.0,35.8591,35.9699,35.7557,35.8222,72600.0
2012-08-30 09:35:00,48.47,48.55,48.43,48.51,59100.0,35.8074,35.8665,35.7778,35.8369,59100.0
2012-08-30 09:40:00,48.52,48.58,48.51,48.54,89000.0,35.8443,35.8886,35.8369,35.8591,89000.0
2012-08-30 09:45:00,48.54,48.61,48.54,48.58,32100.0,35.8591,35.9108,35.8591,35.8886,32100.0
2012-08-30 09:50:00,48.58,48.59,48.49,48.57,17700.0,35.8886,35.896,35.8222,35.8813,17700.0
2012-08-30 09:55:00,48.58,48.62,48.55,48.58,58500.0,35.8886,35.9182,35.8665,35.8886,58500.0
2012-08-30 10:00:00,48.57,48.6,48.52,48.6,35800.0,35.8813,35.9034,35.8443,35.9034,35800.0
2012-08-30 10:05:00,48.6,48.7,48.58,48.69,61300.0,35.9034,35.9773,35.8886,35.9699,61300.0
2012-08-30 10:10:00,48.7,48.74,48.64,48.69,53200.0,35.9773,36.0068,35.933,35.9699,53200.0
2012-08-30 10:15:00,48.7,48.7,48.6,48.61,58000.0,35.9773,35.9773,35.9034,35.9108,58000.0
2012-08-30 10:20:00,48.61,48.64,48.51,48.55,42500.0,35.9108,35.933,35.8369,35.8665,42500.0
2012-08-30 10:25:00,48.57,48.59,48.44,48.47,35600.0,35.8813,35.896,35.7852,35.8074,35600.0
2012-08-30 10:30:00,48.46,48.48,48.4,48.48,64300.0,35.8,35.8148,35.7557,35.8148,64300.0
2012-08-30 10:35:00,48.48,48.49,48.39,48.39,73800.0,35.8148,35.8222,35.7483,35.7483,73800.0
2012-08-30 10:40:00,48.38,48.42,48.32,48.42,68700.0,35.7409,35.7704,35.6966,35.7704,68700.0
2012-08-30 10:45:00,48.42,48.47,48.41,48.46,27000.0,35.7704,35.8074,35.7631,35.8,27000.0
2012-08-30 10:50:00,48.46,48.47,48.42,48.43,88800.0,35.8,35.8074,35.7704,35.7778,88800.0
2012-08-30 10:55:00,48.42,48.53,48.42,48.53,69200.0,35.7704,35.8517,35.7704,35.8517,69200.0
2012-08-30 11:00:00,48.53,48.62,48.49,48.61,40000.0,35.8517,35.9182,35.8222,35.9108,40000.0
2012-08-30 11:05:00,48.61,48.72,48.58,48.72,25900.0,35.9108,35.9921,35.8886,35.9921,25900.0
2012-08-30 11:10:00,48.72,48.77,48.71,48.73,68900.0,35.9921,36.029,35.9847,35.9995,68900.0
2012-08-30 11:15:00,48.72,48.83,48.71,48.75,101300.0,35.9921,36.0733,35.9847,36.0142,101300.0
2012-08-30 11:20:00,48.74,48.76,48.72,48.75,46700.0,36.0068,36.0216,35.9921,36.0142,46700.0
2012-08-30 11:25:00,48.76,48.78,48.72,48.75,27700.0,36.0216,36.0364,35.9921,36.0142,27700.0
2012-08-30 11:30:00,48.74,48.75,48.73,48.75,23400.0,36.0068,36.0142,35.9995,36.0142,23400.0
2012-08-30 11:35:00,48.76,48.77,48.67,48.67,29200.0,36.0216,36.029,35.9551,35.9551,29200.0
2012-08-30 11:40:00,48.68,48.71,48.63,48.64,16900.0,35.9625,35.9847,35.9256,35.933,16900.0
2012-08-30 11:45:00,48.62,48.65,48.56,48.6,64500.0,35.9182,35.9404,35.8739,35.9034,64500.0
2012-08-30 11:50:00,48.59,48.64,48.58,48.61,23700.0,35.896,35.933,35.8886,35.9108,23700.0
2012-08-30 11:55:00,48.61,48.64,48.59,48.6,10800.0,35.9108,35.933,35.896,35.9034,10800.0
2012-08-30 12:00:00,48.59,48.6,48.53,48.56,32700.0,35.896,35.9034,35.8517,35.8739,32700.0
2012-08-30 12:05:00,48.56,48.61,48.55,48.57,14000.0,35.8739,35.9108,35.8665,35.8813,14000.0
2012-08-30 12:10:00,48.59,48.6,48.54,48.59,20200.0,35.896,35.9034,35.8591,35.896,20200.0
2012-08-30 12:15:00,48.59,48.59,48.5,48.51,26800.0,35.896,35.896,35.8295,35.8369,26800.0
2012-08-30 12:20:00,48.51,48.51,48.44,48.45,36900.0,35.8369,35.8369,35.7852,35.7926,36900.0
2012-08-30 12:25:00,48.45,48.46,48.4,48.43,82200.0,35.7926,35.8,35.7557,35.7778,82200.0
2012-08-30 12:30:00,48.43,48.5,48.41,48.5,75800.0,35.7778,35.8295,35.7631,35.8295,75800.0
2012-08-30 12:35:00,48.49,48.5,48.45,48.48,20400.0,35.8222,35.8295,35.7926,35.8148,20400.0
2012-08-30 12:40:00,48.46,48.51,48.46,48.5,19100.0,35.8,35.8369,35.8,35.8295,19100.0
2012-08-30 12:45:00,48.48,48.49,48.44,48.46,12500.0,35.8148,35.8222,35.7852,35.8,12500.0
2012-08-30 12:50:00,48.48,48.49,48.45,48.45,9200.0,35.8148,35.8222,35.7926,35.7926,9200.0
2012-08-30 12:55:00,48.46,48.47,48.44,48.45,12200.0,35.8,35.8074,35.7852,35.7926,12200.0
2012-08-30 13:00:00,48.45,48.48,48.44,48.46,18200.0,35.7926,35.8148,35.7852,35.8,18200.0
2012-08-30 13:05:00,48.47,48.5,48.46,48.47,10000.0,35.8074,35.8295,35.8,35.8074,10000.0
2012-08-30 13:10:00,48.47,48.49,48.44,48.46,8000.0,35.8074,35.8222,35.7852,35.8,8000.0
2012-08-30 13:15:00,48.45,48.47,48.44,48.44,5600.0,35.7926,35.8074,35.7852,35.7852,5600.0
2012-08-30 13:20:00,48.46,48.46,48.43,48.44,11600.0,35.8,35.8,35.7778,35.7852,11600.0
2012-08-30 13:25:00,48.43,48.48,48.42,48.48,16200.0,35.7778,35.8148,35.7704,35.8148,16200.0
2012-08-30 13:30:00,48.47,48.5,48.46,48.49,11900.0,35.8074,35.8295,35.8,35.8222,11900.0
2012-08-30 13:35:00,48.5,48.51,48.46,48.47,16000.0,35.8295,35.8369,35.8,35.8074,16000.0
2012-08-30 13:40:00,48.47,48.51,48.47,48.5,16400.0,35.8074,35.8369,35.8074,35.8295,16400.0
2012-08-30 13:45:00,48.5,48.53,48.48,48.53,28900.0,35.8295,35.8517,35.8148,35.8517,28900.0
2012-08-30 13:50:00,48.52,48.57,48.51,48.57,5800.0,35.8443,35.8813,35.8369,35.8813,5800.0
2012-08-30 13:55:00,48.57,48.61,48.55,48.59,16700.0,35.8813,35.9108,35.8665,35.896,16700.0
2012-08-30 14:00:00,48.6,48.61,48.58,48.6,49300.0,35.9034,35.9108,35.8886,35.9034,49300.0
2012-08-30 14:05:00,48.6,48.69,48.59,48.69,54800.0,35.9034,35.9699,35.896,35.9699,54800.0
2012-08-30 14:10:00,48.7,48.75,48.65,48.68,82500.0,35.9773,36.0142,35.9404,35.9625,82500.0
2012-08-30 14:15:00,48.68,48.77,48.68,48.75,36300.0,35.9625,36.029,35.9625,36.0142,36300.0
2012-08-30 14:20:00,48.75,48.77,48.74,48.77,16000.0,36.0142,36.029,36.0068,36.029,16000.0
2012-08-30 14:25:00,48.76,48.77,48.75,48.76,9600.0,36.0216,36.029,36.0142,36.0216,9600.0
2012-08-30 14:30:00,48.76,48.77,48.65,48.65,40100.0,36.0216,36.029,35.9404,35.9404,40100.0
2012-08-30 14:35:00,48.65,48.65,48.59,48.59,19600.0,35.9404,35.9404,35.896,35.896,19600.0
2012-08-30 14:40:00,48.58,48.66,48.57,48.65,56900.0,35.8886,35.9477,35.8813,35.9404,56900.0
2012-08-30 14:45:00,48.66,48.7,48.66,48.68,27800.0,35.9477,35.9773,35.9477,35.9625,27800.0
2012-08-30 14:50:00,48.67,48.71,48.66,48.68,18700.0,35.9551,35.9847,35.9477,35.9625,18700.0
2012-08-30 14:55:00,48.68,48.72,48.68,48.71,16400.0,35.9625,35.9921,35.9625,35.9847,16400.0
2012-08-30 15:00:00,48.71,48.75,48.71,48.73,10300.0,35.9847,36.0142,35.9847,35.9995,10300.0
2012-08-30 15:05:00,48.73,48.73,48.7,48.71,43100.0,35.9995,35.9995,35.9773,35.9847,43100.0
2012-08-30 15:10:00,48.7,48.74,48.7,48.74,45500.0,35.9773,36.0068,35.9773,36.0068,45500.0
2012-08-30 15:15:00,48.74,48.74,48.7,48.7,30400.0,36.0068,36.0068,35.9773,35.9773,30400.0
2012-08-30 15:20:00,48.7,48.75,48.7,48.75,49000.0,35.9773,36.0142,35.9773,36.0142,49000.0
2012-08-30 15:25:00,48.75,48.79,48.74,48.75,29100.0,36.0142,36.0438,36.0068,36.0142,29100.0
2012-08-30 15:30:00,48.75,48.8,48.75,48.77,20600.0,36.0142,36.0512,36.0142,36.029,20600.0
2012-08-30 15:35:00,48.77,48.77,48.73,48.76,39900.0,36.029,36.029,35.9995,36.0216,39900.0
2012-08-30 15:40:00,48.75,48.76,48.68,48.68,38900.0,36.0142,36.0216,35.9625,35.9625,38900.0
2012-08-30 15:45:00,48.68,48.7,48.59,48.62,71300.0,35.9625,35.9773,35.896,35.9182,71300.0
2012-08-30 15:50:00,48.62,48.66,48.58,48.6,94500.0,35.9182,35.9477,35.8886,35.9034,94500.0
2012-08-30 15:55:00,48.6,48.61,48.55,48.56,149000.0,35.9034,35.9108,35.8665,35.8739,149000.0
2012-08-31 09:30:00,48.8,49.06,48.72,48.84,83800.0,36.0512,36.2432,35.9921,36.0807,83800.0
2012-08-31 09:35:00,48.87,49.02,48.78,49.02,45500.0,36.1029,36.2137,36.0364,36.2137,45500.0
2012-08-31 09:40:00,49.01,49.16,48.93,48.98,52500.0,36.2063,36.3171,36.1472,36.1841,52500.0
2012-08-31 09:45:00,48.99,49.1,48.89,49.01,48900.0,36.1915,36.2728,36.1177,36.2063,48900.0
2012-08-31 09:50:00,49.04,49.04,48.81,48.89,46400.0,36.2285,36.2285,36.0586,36.1177,46400.0
2012-08-31 09:55:00,48.87,49.03,48.87,49.03,28200.0,36.1029,36.2211,36.1029,36.2211,28200.0
2012-08-31 10:00:00,49.06,49.13,48.72,49.12,155700.0,36.2432,36.295,35.9921,36.2876,155700.0
2012-08-31 10:05:00,49.13,49.13,48.93,48.98,149100.0,36.295,36.295,36.1472,36.1841,149100.0
2012-08-31 10:10:00,49.0,49.23,48.95,49.2,126500.0,36.1989,36.3688,36.162,36.3467,126500.0
2012-08-31 10:15:00,49.2,49.83,49.17,49.83,221300.0,36.3467,36.8121,36.3245,36.8121,221300.0
2012-08-31 10:20:00,49.81,49.99,49.78,49.9,127200.0,36.7973,36.9303,36.7751,36.8638,127200.0
2012-08-31 10:25:00,49.89,49.89,49.59,49.62,88600.0,36.8564,36.8564,36.6348,36.6569,88600.0
2012-08-31 10:30:00,49.63,49.88,49.58,49.86,71400.0,36.6643,36.849,36.6274,36.8342,71400.0
2012-08-31 10:35:00,49.84,49.87,49.62,49.63,83000.0,36.8195,36.8416,36.6569,36.6643,83000.0
2012-08-31 10:40:00,49.65,49.78,49.59,49.78,63000.0,36.6791,36.7751,36.6348,36.7751,63000.0
2012-08-31 10:45:00,49.78,49.9,49.75,49.86,91200.0,36.7751,36.8638,36.753,36.8342,91200.0
2012-08-31 10:50:00,49.87,49.89,49.78,49.88,69600.0,36.8416,36.8564,36.7751,36.849,69600.0
2012-08-31 10:55:00,49.88,49.96,49.86,49.91,70500.0,36.849,36.9081,36.8342,36.8712,70500.0
2012-08-31 11:00:00,49.93,50.14,49.89,50.13,158000.0,36.886,37.0411,36.8564,37.0337,158000.0
2012-08-31 11:05:00,50.13,50.23,50.03,50.23,126600.0,37.0337,37.1076,36.9598,37.1076,126600.0
2012-08-31 11:10:00,50.25,50.25,50.05,50.12,84000.0,37.1224,37.1224,36.9746,37.0263,84000.0
2012-08-31 11:15:00,50.12,50.24,50.07,50.19,83500.0,37.0263,37.115,36.9894,37.078,83500.0
2012-08-31 11:20:00,50.18,50.23,50.11,50.23,66300.0,37.0707,37.1076,37.0189,37.1076,66300.0
2012-08-31 11:25:00,50.23,50.33,50.21,50.22,135200.0,37.1076,37.1815,37.0928,37.1002,135200.0
2012-08-31 11:30:00,50.22,50.26,50.17,50.21,76900.0,37.1002,37.1298,37.0633,37.0928,76900.0
2012-08-31 11:35:00,50.21,50.25,50.17,50.24,50900.0,37.0928,37.1224,37.0633,37.115,50900.0
2012-08-31 11:40:00,50.25,50.27,50.18,50.22,116800.0,37.1224,37.1371,37.0707,37.1002,116800.0
2012-08-31 11:45:00,50.22,50.23,50.18,50.19,139400.0,37.1002,37.1076,37.0707,37.078,139400.0
2012-08-31 11:50:00,50.18,50.19,50.03,50.03,70900.0,37.0707,37.078,36.9598,36.9598,70900.0
2012-08-31 11:55:00,50.04,50.04,49.94,49.97,74900.0,36.9672,36.9672,36.8933,36.9155,74900.0
2012-08-31 12:00:00,49.97,49.98,49.92,49.96,68000.0,36.9155,36.9229,36.8786,36.9081,68000.0
2012-08-31 12:05:00,49.96,49.98,49.88,49.9,84200.0,36.9081,36.9229,36.849,36.8638,84200.0
2012-08-31 12:10:00,49.9,49.9,49.77,49.85,91900.0,36.8638,36.8638,36.7678,36.8269,91900.0
2012-08-31 12:15:00,49.85,49.85,49.76,49.8,89400.0,36.8269,36.8269,36.7604,36.7899,89400.0
2012-08-31 12:20:00,49.81,49.94,49.76,49.89,65000.0,36.7973,36.8933,36.7604,36.8564,65000.0
2012-08-31 12:25:00,49.9,49.93,49.87,49.89,37700.0,36.8638,36.886,36.8416,36.8564,37700.0
2012-08-31 12:30:00,49.87,49.93,49.86,49.92,54600.0,36.8416,36.886,36.8342,36.8786,54600.0
2012-08-31 12:35:00,49.93,49.95,49.88,49.88,34800.0,36.886,36.9007,36.849,36.849,34800.0
2012-08-31 12:40:00,49.88,49.92,49.87,49.88,47100.0,36.849,36.8786,36.8416,36.849,47100.0
2012-08-31 12:45:00,49.88,49.91,49.81,49.88,53500.0,36.849,36.8712,36.7973,36.849,53500.0
2012-08-31 12:50:00,49.88,49.89,49.84,49.88,23700.0,36.849,36.8564,36.8195,36.849,23700.0
2012-08-31 12:55:00,49.87,50.03,49.86,50.03,70700.0,36.8416,36.9598,36.8342,36.9598,70700.0
2012-08-31 13:00:00,50.03,50.05,49.91,49.92,52800.0,36.9598,36.9746,36.8712,36.8786,52800.0
2012-08-31 13:05:00,49.93,49.97,49.91,49.93,33300.0,36.886,36.9155,36.8712,36.886,33300.0
2012-08-31 13:10:00,49.93,49.94,49.76,49.81,62300.0,36.886,36.8933,36.7604,36.7973,62300.0
2012-08-31 13:15:00,49.8,49.81,49.71,49.72,29600.0,36.7899,36.7973,36.7234,36.7308,29600.0
2012-08-31 13:20:00,49.72,49.8,49.69,49.77,42300.0,36.7308,36.7899,36.7087,36.7678,42300.0
2012-08-31 13:25:00,49.78,49.92,49.77,49.92,51200.0,36.7751,36.8786,36.7678,36.8786,51200.0
2012-08-31 13:30:00,49.93,50.04,49.92,50.03,50800.0,36.886,36.9672,36.8786,36.9598,50800.0
2012-08-31 13:35:00,50.03,50.07,49.99,50.0,28600.0,36.9598,36.9894,36.9303,36.9377,28600.0
2012-08-31 13:40:00,50.0,50.05,49.98,50.05,36200.0,36.9377,36.9746,36.9229,36.9746,36200.0
2012-08-31 13:45:00,50.05,50.1,50.03,50.03,61300.0,36.9746,37.0116,36.9598,36.9598,61300.0
2012-08-31 13:50:00,50.03,50.11,50.03,50.07,44800.0,36.9598,37.0189,36.9598,36.9894,44800.0
2012-08-31 13:55:00,50.07,50.14,50.06,50.14,54400.0,36.9894,37.0411,36.982,37.0411,54400.0
2012-08-31 14:00:00,50.13,50.22,50.07,50.22,117700.0,37.0337,37.1002,36.9894,37.1002,117700.0
2012-08-31 14:05:00,50.22,50.35,50.21,50.34,42500.0,37.1002,37.1962,37.0928,37.1889,42500.0
2012-08-31 14:10:00,50.34,50.39,50.29,50.38,77300.0,37.1889,37.2258,37.1519,37.2184,77300.0
2012-08-31 14:15:00,50.39,50.48,50.36,50.46,60100.0,37.2258,37.2923,37.2036,37.2775,60100.0
2012-08-31 14:20:00,50.47,50.47,50.4,50.4,39900.0,37.2849,37.2849,37.2332,37.2332,39900.0
2012-08-31 14:25:00,50.4,50.47,50.34,50.43,56500.0,37.2332,37.2849,37.1889,37.2553,56500.0
2012-08-31 14:30:00,50.44,50.48,50.42,50.42,47600.0,37.2627,37.2923,37.248,37.248,47600.0
2012-08-31 14:35:00,50.41,50.46,50.38,50.45,50200.0,37.2406,37.2775,37.2184,37.2701,50200.0
2012-08-31 14:40:00,50.46,50.46,50.36,50.38,38600.0,37.2775,37.2775,37.2036,37.2184,38600.0
2012-08-31 14:45:00,50.38,50.44,50.38,50.44,48100.0,37.2184,37.2627,37.2184,37.2627,48100.0
2012-08-31 14:50:00,50.44,50.52,50.42,50.51,76500.0,37.2627,37.3218,37.248,37.3144,76500.0
2012-08-31 14:55:00,50.51,50.58,50.49,50.58,61600.0,37.3144,37.3662,37.2997,37.3662,61600.0
2012-08-31 15:00:00,50.56,50.57,50.37,50.39,58200.0,37.3514,37.3588,37.211,37.2258,58200.0
2012-08-31 15:05:00,50.39,50.4,50.33,50.37,71400.0,37.2258,37.2332,37.1815,37.211,71400.0
2012-08-31 15:10:00,50.36,50.37,50.31,50.34,63300.0,37.2036,37.211,37.1667,37.1889,63300.0
2012-08-31 15:15:00,50.34,50.43,50.3,50.42,48600.0,37.1889,37.2553,37.1593,37.248,48600.0
2012-08-31 15:20:00,50.42,50.51,50.4,50.51,75900.0,37.248,37.3144,37.2332,37.3144,75900.0
2012-08-31 15:25:00,50.51,50.53,50.48,50.5,75900.0,37.3144,37.3292,37.2923,37.3071,75900.0
2012-08-31 15:30:00,50.5,50.54,50.46,50.51,146900.0,37.3071,37.3366,37.2775,37.3144,146900.0
2012-08-31 15:35:00,50.52,50.62,50.49,50.6,176200.0,37.3218,37.3957,37.2997,37.3809,176200.0
2012-08-31 15:40:00,50.6,50.67,50.57,50.62,194600.0,37.3809,37.4326,37.3588,37.3957,194600.0
2012-08-31 15:45:00,50.6,50.62,50.54,50.59,169700.0,37.3809,37.3957,37.3366,37.3735,169700.0
2012-08-31 15:50:00,50.59,50.68,50.58,50.68,187900.0,37.3735,37.44,37.3662,37.44,187900.0
2012-08-31 15:55:00,50.68,50.75,50.64,50.68,531300.0,37.44,37.4917,37.4105,37.44,531300.0
2012-09-04 09:30:00,50.56,50.59,49.91,50.08,195800.0,37.6156,37.638,37.1321,37.2585,195800.0
2012-09-04 09:35:00,50.09,50.22,49.77,49.86,105200.0,37.266,37.3627,37.0279,37.0949,105200.0
2012-09-04 09:40:00,49.83,49.89,49.62,49.76,124500.0,37.0725,37.1172,36.9163,37.0205,124500.0
2012-09-04 09:45:00,49.75,49.9,49.73,49.79,142800.0,37.013,37.1246,36.9981,37.0428,142800.0
2012-09-04 09:50:00,49.8,49.87,49.78,49.85,80700.0,37.0502,37.1023,37.0353,37.0874,80700.0
2012-09-04 09:55:00,49.84,49.9,49.82,49.85,90500.0,37.08,37.1246,37.0651,37.0874,90500.0
2012-09-04 10:00:00,49.83,50.02,49.82,49.97,249100.0,37.0725,37.2139,37.0651,37.1767,249100.0
2012-09-04 10:05:00,49.97,50.05,49.82,49.85,144300.0,37.1767,37.2362,37.0651,37.0874,144300.0
2012-09-04 10:10:00,49.85,49.85,49.75,49.81,118100.0,37.0874,37.0874,37.013,37.0577,118100.0
2012-09-04 10:15:00,49.8,49.91,49.77,49.85,109100.0,37.0502,37.1321,37.0279,37.0874,109100.0
2012-09-04 10:20:00,49.86,49.86,49.7,49.7,104800.0,37.0949,37.0949,36.9758,36.9758,104800.0
2012-09-04 10:25:00,49.71,49.72,49.53,49.57,88800.0,36.9833,36.9907,36.8493,36.8791,88800.0
2012-09-04 10:30:00,49.57,49.59,49.49,49.57,71100.0,36.8791,36.894,36.8196,36.8791,71100.0
2012-09-04 10:35:00,49.58,49.72,49.55,49.7,78600.0,36.8865,36.9907,36.8642,36.9758,78600.0
2012-09-04 10:40:00,49.7,49.72,49.63,49.71,64500.0,36.9758,36.9907,36.9237,36.9833,64500.0
2012-09-04 10:45:00,49.71,49.71,49.6,49.61,48800.0,36.9833,36.9833,36.9014,36.9089,48800.0
2012-09-04 10:50:00,49.61,49.73,49.59,49.63,63200.0,36.9089,36.9981,36.894,36.9237,63200.0
2012-09-04 10:55:00,49.64,49.65,49.53,49.62,70100.0,36.9312,36.9386,36.8493,36.9163,70100.0
2012-09-04 11:00:00,49.61,49.65,49.56,49.64,33500.0,36.9089,36.9386,36.8717,36.9312,33500.0
2012-09-04 11:05:00,49.63,49.69,49.62,49.69,34000.0,36.9237,36.9684,36.9163,36.9684,34000.0
2012-09-04 11:10:00,49.69,49.71,49.64,49.67,45700.0,36.9684,36.9833,36.9312,36.9535,45700.0
2012-09-04 11:15:00,49.67,49.71,49.64,49.71,53600.0,36.9535,36.9833,36.9312,36.9833,53600.0
2012-09-04 11:20:00,49.72,49.8,49.69,49.79,62700.0,36.9907,37.0502,36.9684,37.0428,62700.0
2012-09-04 11:25:00,49.78,49.8,49.71,49.73,53500.0,37.0353,37.0502,36.9833,36.9981,53500.0
2012-09-04 11:30:00,49.72,49.74,49.64,49.66,50800.0,36.9907,37.0056,36.9312,36.9461,50800.0
2012-09-04 11:35:00,49.66,49.66,49.59,49.61,42800.0,36.9461,36.9461,36.894,36.9089,42800.0
2012-09-04 11:40:00,49.6,49.64,49.53,49.55,31100.0,36.9014,36.9312,36.8493,36.8642,31100.0
2012-09-04 11:45:00,49.54,49.57,49.52,49.56,21800.0,36.8568,36.8791,36.8419,36.8717,21800.0
2012-09-04 11:50:00,49.56,49.56,49.5,49.5,27300.0,36.8717,36.8717,36.827,36.827,27300.0
2012-09-04 11:55:00,49.5,49.52,49.46,49.48,34600.0,36.827,36.8419,36.7973,36.8121,34600.0
2012-09-04 12:00:00,49.47,49.5,49.39,49.4,50100.0,36.8047,36.827,36.7452,36.7526,50100.0
2012-09-04 12:05:00,49.41,49.42,49.38,49.41,38200.0,36.7601,36.7675,36.7377,36.7601,38200.0
2012-09-04 12:10:00,49.4,49.41,49.38,49.39,22800.0,36.7526,36.7601,36.7377,36.7452,22800.0
2012-09-04 12:15:00,49.39,49.4,49.36,49.37,36300.0,36.7452,36.7526,36.7229,36.7303,36300.0
2012-09-04 12:20:00,49.36,49.46,49.36,49.46,41600.0,36.7229,36.7973,36.7229,36.7973,41600.0
2012-09-04 12:25:00,49.46,49.56,49.46,49.54,34200.0,36.7973,36.8717,36.7973,36.8568,34200.0
2012-09-04 12:30:00,49.54,49.54,49.5,49.51,29100.0,36.8568,36.8568,36.827,36.8345,29100.0
2012-09-04 12:35:00,49.51,49.51,49.47,49.49,28200.0,36.8345,36.8345,36.8047,36.8196,28200.0
2012-09-04 12:40:00,49.49,49.6,49.49,49.6,19000.0,36.8196,36.9014,36.8196,36.9014,19000.0
2012-09-04 12:45:00,49.61,49.61,49.53,49.57,36200.0,36.9089,36.9089,36.8493,36.8791,36200.0
2012-09-04 12:50:00,49.57,49.59,49.55,49.58,20000.0,36.8791,36.894,36.8642,36.8865,20000.0
2012-09-04 12:55:00,49.58,49.61,49.53,49.55,21400.0,36.8865,36.9089,36.8493,36.8642,21400.0
2012-09-04 13:00:00,49.55,49.56,49.52,49.55,27800.0,36.8642,36.8717,36.8419,36.8642,27800.0
2012-09-04 13:05:00,49.55,49.57,49.51,49.53,31000.0,36.8642,36.8791,36.8345,36.8493,31000.0
2012-09-04 13:10:00,49.52,49.55,49.52,49.55,13200.0,36.8419,36.8642,36.8419,36.8642,13200.0
2012-09-04 13:15:00,49.55,49.59,49.55,49.59,24900.0,36.8642,36.894,36.8642,36.894,24900.0
2012-09-04 13:20:00,49.59,49.6,49.48,49.53,39800.0,36.894,36.9014,36.8121,36.8493,39800.0
2012-09-04 13:25:00,49.54,49.54,49.48,49.48,25200.0,36.8568,36.8568,36.8121,36.8121,25200.0
2012-09-04 13:30:00,49.49,49.52,49.48,49.51,20000.0,36.8196,36.8419,36.8121,36.8345,20000.0
2012-09-04 13:35:00,49.51,49.57,49.49,49.55,21500.0,36.8345,36.8791,36.8196,36.8642,21500.0
2012-09-04 13:40:00,49.54,49.54,49.45,49.48,27200.0,36.8568,36.8568,36.7898,36.8121,27200.0
2012-09-04 13:45:00,49.49,49.49,49.41,49.43,18500.0,36.8196,36.8196,36.7601,36.7749,18500.0
2012-09-04 13:50:00,49.44,49.46,49.41,49.42,19900.0,36.7824,36.7973,36.7601,36.7675,19900.0
2012-09-04 13:55:00,49.42,49.44,49.38,49.42,31100.0,36.7675,36.7824,36.7377,36.7675,31100.0
2012-09-04 14:00:00,49.43,49.45,49.41,49.44,18400.0,36.7749,36.7898,36.7601,36.7824,18400.0
2012-09-04 14:05:00,49.44,49.51,49.43,49.51,21500.0,36.7824,36.8345,36.7749,36.8345,21500.0
2012-09-04 14:10:00,49.5,49.51,49.46,49.48,23900.0,36.827,36.8345,36.7973,36.8121,23900.0
2012-09-04 14:15:00,49.48,49.48,49.45,49.48,23300.0,36.8121,36.8121,36.7898,36.8121,23300.0
2012-09-04 14:20:00,49.48,49.5,49.47,49.5,21700.0,36.8121,36.827,36.8047,36.827,21700.0
2012-09-04 14:25:00,49.49,49.53,49.45,49.52,32900.0,36.8196,36.8493,36.7898,36.8419,32900.0
2012-09-04 14:30:00,49.52,49.62,49.51,49.61,39600.0,36.8419,36.9163,36.8345,36.9089,39600.0
2012-09-04 14:35:00,49.6,49.67,49.58,49.61,67400.0,36.9014,36.9535,36.8865,36.9089,67400.0
2012-09-04 14:40:00,49.62,49.65,49.58,49.65,35700.0,36.9163,36.9386,36.8865,36.9386,35700.0
2012-09-04 14:45:00,49.65,49.69,49.63,49.63,45400.0,36.9386,36.9684,36.9237,36.9237,45400.0
2012-09-04 14:50:00,49.64,49.65,49.5,49.51,43400.0,36.9312,36.9386,36.827,36.8345,43400.0
2012-09-04 14:55:00,49.5,49.56,49.48,49.56,39200.0,36.827,36.8717,36.8121,36.8717,39200.0
2012-09-04 15:00:00,49.55,49.58,49.52,49.57,40200.0,36.8642,36.8865,36.8419,36.8791,40200.0
2012-09-04 15:05:00,49.58,49.63,49.57,49.63,43700.0,36.8865,36.9237,36.8791,36.9237,43700.0
2012-09-04 15:10:00,49.63,49.66,49.59,49.59,61800.0,36.9237,36.9461,36.894,36.894,61800.0
2012-09-04 15:15:00,49.59,49.66,49.58,49.62,51600.0,36.894,36.9461,36.8865,36.9163,51600.0
2012-09-04 15:20:00,49.62,49.7,49.61,49.7,53000.0,36.9163,36.9758,36.9089,36.9758,53000.0
2012-09-04 15:25:00,49.7,49.7,49.64,49.66,66400.0,36.9758,36.9758,36.9312,36.9461,66400.0
2012-09-04 15:30:00,49.66,49.66,49.59,49.59,62500.0,36.9461,36.9461,36.894,36.894,62500.0
2012-09-04 15:35:00,49.6,49.6,49.45,49.47,125100.0,36.9014,36.9014,36.7898,36.8047,125100.0
2012-09-04 15:40:00,49.47,49.56,49.44,49.5,109800.0,36.8047,36.8717,36.7824,36.827,109800.0
2012-09-04 15:45:00,49.49,49.53,49.48,49.52,106800.0,36.8196,36.8493,36.8121,36.8419,106800.0
2012-09-04 15:50:00,49.53,49.54,49.51,49.52,101800.0,36.8493,36.8568,36.8345,36.8419,101800.0
2012-09-04 15:55:00,49.52,49.52,49.45,49.48,335300.0,36.8419,36.8419,36.7898,36.8121,335300.0
2012-09-05 09:30:00,49.55,49.63,49.22,49.27,195200.0,36.8642,36.9237,36.6187,36.6559,195200.0
2012-09-05 09:35:00,49.27,49.49,49.27,49.32,72400.0,36.6559,36.8196,36.6559,36.6931,72400.0
2012-09-05 09:40:00,49.31,49.32,49.12,49.14,66900.0,36.6857,36.6931,36.5443,36.5592,66900.0
2012-09-05 09:45:00,49.14,49.25,49.08,49.23,94400.0,36.5592,36.641,36.5145,36.6261,94400.0
2012-09-05 09:50:00,49.24,49.37,49.23,49.34,81600.0,36.6336,36.7303,36.6261,36.708,81600.0
2012-09-05 09:55:00,49.36,49.62,49.36,49.44,66700.0,36.7229,36.9163,36.7229,36.7824,66700.0
2012-09-05 10:00:00,49.43,49.49,49.32,49.39,47100.0,36.7749,36.8196,36.6931,36.7452,47100.0
2012-09-05 10:05:00,49.39,49.42,49.33,49.4,33600.0,36.7452,36.7675,36.7005,36.7526,33600.0
2012-09-05 10:10:00,49.39,49.55,49.35,49.48,83000.0,36.7452,36.8642,36.7154,36.8121,83000.0
2012-09-05 10:15:00,49.49,49.56,49.43,49.48,71700.0,36.8196,36.8717,36.7749,36.8121,71700.0
2012-09-05 10:20:00,49.47,49.63,49.47,49.6,46300.0,36.8047,36.9237,36.8047,36.9014,46300.0
2012-09-05 10:25:00,49.58,49.67,49.57,49.62,79800.0,36.8865,36.9535,36.8791,36.9163,79800.0
2012-09-05 10:30:00,49.63,49.73,49.6,49.73,99300.0,36.9237,36.9981,36.9014,36.9981,99300.0
2012-09-05 10:35:00,49.74,49.75,49.69,49.73,65800.0,37.0056,37.013,36.9684,36.9981,65800.0
2012-09-05 10:40:00,49.73,49.76,49.66,49.7,51700.0,36.9981,37.0205,36.9461,36.9758,51700.0
2012-09-05 10:45:00,49.69,49.7,49.6,49.63,45600.0,36.9684,36.9758,36.9014,36.9237,45600.0
2012-09-05 10:50:00,49.65,49.72,49.59,49.69,37500.0,36.9386,36.9907,36.894,36.9684,37500.0
2012-09-05 10:55:00,49.69,49.73,49.64,49.64,48800.0,36.9684,36.9981,36.9312,36.9312,48800.0
2012-09-05 11:00:00,49.64,49.72,49.61,49.69,67200.0,36.9312,36.9907,36.9089,36.9684,67200.0
2012-09-05 11:05:00,49.7,49.78,49.7,49.76,31900.0,36.9758,37.0353,36.9758,37.0205,31900.0
2012-09-05 11:10:00,49.75,49.78,49.71,49.75,55700.0,37.013,37.0353,36.9833,37.013,55700.0
2012-09-05 11:15:00,49.75,49.78,49.71,49.77,39800.0,37.013,37.0353,36.9833,37.0279,39800.0
2012-09-05 11:20:00,49.77,49.78,49.67,49.7,36200.0,37.0279,37.0353,36.9535,36.9758,36200.0
2012-09-05 11:25:00,49.7,49.74,49.68,49.7,45000.0,36.9758,37.0056,36.9609,36.9758,45000.0
2012-09-05 11:30:00,49.7,49.73,49.67,49.67,35500.0,36.9758,36.9981,36.9535,36.9535,35500.0
2012-09-05 11:35:00,49.67,49.7,49.67,49.68,32000.0,36.9535,36.9758,36.9535,36.9609,32000.0
2012-09-05 11:40:00,49.67,49.74,49.65,49.74,33100.0,36.9535,37.0056,36.9386,37.0056,33100.0
2012-09-05 11:45:00,49.73,49.77,49.7,49.74,48300.0,36.9981,37.0279,36.9758,37.0056,48300.0
2012-09-05 11:50:00,49.74,49.81,49.73,49.79,30400.0,37.0056,37.0577,36.9981,37.0428,30400.0
2012-09-05 11:55:00,49.79,49.81,49.75,49.76,26500.0,37.0428,37.0577,37.013,37.0205,26500.0
2012-09-05 12:00:00,49.75,49.8,49.75,49.77,26000.0,37.013,37.0502,37.013,37.0279,26000.0
2012-09-05 12:05:00,49.76,49.79,49.74,49.79,21400.0,37.0205,37.0428,37.0056,37.0428,21400.0
2012-09-05 12:10:00,49.79,49.79,49.75,49.78,20800.0,37.0428,37.0428,37.013,37.0353,20800.0
2012-09-05 12:15:00,49.78,49.78,49.72,49.77,24800.0,37.0353,37.0353,36.9907,37.0279,24800.0
2012-09-05 12:20:00,49.77,49.8,49.72,49.75,33500.0,37.0279,37.0502,36.9907,37.013,33500.0
2012-09-05 12:25:00,49.74,49.79,49.71,49.78,18300.0,37.0056,37.0428,36.9833,37.0353,18300.0
2012-09-05 12:30:00,49.78,49.79,49.71,49.72,21300.0,37.0353,37.0428,36.9833,36.9907,21300.0
2012-09-05 12:35:00,49.72,49.76,49.69,49.76,29000.0,36.9907,37.0205,36.9684,37.0205,29000.0
2012-09-05 12:40:00,49.75,49.76,49.7,49.72,25600.0,37.013,37.0205,36.9758,36.9907,25600.0
2012-09-05 12:45:00,49.7,49.73,49.69,49.7,21500.0,36.9758,36.9981,36.9684,36.9758,21500.0
2012-09-05 12:50:00,49.71,49.78,49.71,49.74,15200.0,36.9833,37.0353,36.9833,37.0056,15200.0
2012-09-05 12:55:00,49.75,49.84,49.74,49.84,47000.0,37.013,37.08,37.0056,37.08,47000.0
2012-09-05 13:00:00,49.84,49.86,49.81,49.82,22900.0,37.08,37.0949,37.0577,37.0651,22900.0
2012-09-05 13:05:00,49.81,49.84,49.8,49.82,27700.0,37.0577,37.08,37.0502,37.0651,27700.0
2012-09-05 13:10:00,49.82,49.84,49.8,49.81,21600.0,37.0651,37.08,37.0502,37.0577,21600.0
2012-09-05 13:15:00,49.82,49.82,49.78,49.8,40600.0,37.0651,37.0651,37.0353,37.0502,40600.0
2012-09-05 13:20:00,49.79,49.83,49.77,49.81,40000.0,37.0428,37.0725,37.0279,37.0577,40000.0
2012-09-05 13:25:00,49.8,49.82,49.72,49.75,36100.0,37.0502,37.0651,36.9907,37.013,36100.0
2012-09-05 13:30:00,49.75,49.76,49.6,49.6,46800.0,37.013,37.0205,36.9014,36.9014,46800.0
2012-09-05 13:35:00,49.6,49.64,49.51,49.53,50900.0,36.9014,36.9312,36.8345,36.8493,50900.0
2012-09-05 13:40:00,49.53,49.56,49.5,49.51,34500.0,36.8493,36.8717,36.827,36.8345,34500.0
2012-09-05 13:45:00,49.52,49.62,49.48,49.61,51500.0,36.8419,36.9163,36.8121,36.9089,51500.0
2012-09-05 13:50:00,49.6,49.61,49.52,49.53,25600.0,36.9014,36.9089,36.8419,36.8493,25600.0
2012-09-05 13:55:00,49.52,49.61,49.52,49.57,18400.0,36.8419,36.9089,36.8419,36.8791,18400.0
2012-09-05 14:00:00,49.57,49.59,49.48,49.53,31600.0,36.8791,36.894,36.8121,36.8493,31600.0
2012-09-05 14:05:00,49.53,49.57,49.52,49.54,12800.0,36.8493,36.8791,36.8419,36.8568,12800.0
2012-09-05 14:10:00,49.54,49.6,49.54,49.54,27800.0,36.8568,36.9014,36.8568,36.8568,27800.0
2012-09-05 14:15:00,49.54,49.54,49.48,49.48,25800.0,36.8568,36.8568,36.8121,36.8121,25800.0
2012-09-05 14:20:00,49.49,49.51,49.46,49.5,21400.0,36.8196,36.8345,36.7973,36.827,21400.0
2012-09-05 14:25:00,49.51,49.53,49.51,49.52,17400.0,36.8345,36.8493,36.8345,36.8419,17400.0
2012-09-05 14:30:00,49.52,49.57,49.52,49.54,33000.0,36.8419,36.8791,36.8419,36.8568,33000.0
2012-09-05 14:35:00,49.53,49.63,49.53,49.63,28100.0,36.8493,36.9237,36.8493,36.9237,28100.0
2012-09-05 14:40:00,49.63,49.64,49.6,49.62,18600.0,36.9237,36.9312,36.9014,36.9163,18600.0
2012-09-05 14:45:00,49.62,49.63,49.57,49.59,21600.0,36.9163,36.9237,36.8791,36.894,21600.0
2012-09-05 14:50:00,49.59,49.59,49.55,49.55,26000.0,36.894,36.894,36.8642,36.8642,26000.0
2012-09-05 14:55:00,49.56,49.56,49.53,49.54,28200.0,36.8717,36.8717,36.8493,36.8568,28200.0
2012-09-05 15:00:00,49.55,49.55,49.48,49.49,41100.0,36.8642,36.8642,36.8121,36.8196,41100.0
2012-09-05 15:05:00,49.49,49.55,49.47,49.55,35400.0,36.8196,36.8642,36.8047,36.8642,35400.0
2012-09-05 15:10:00,49.55,49.58,49.51,49.53,26100.0,36.8642,36.8865,36.8345,36.8493,26100.0
2012-09-05 15:15:00,49.53,49.6,49.52,49.6,20400.0,36.8493,36.9014,36.8419,36.9014,20400.0
2012-09-05 15:20:00,49.59,49.62,49.58,49.6,38000.0,36.894,36.9163,36.8865,36.9014,38000.0
2012-09-05 15:25:00,49.6,49.64,49.58,49.59,39600.0,36.9014,36.9312,36.8865,36.894,39600.0
2012-09-05 15:30:00,49.59,49.66,49.58,49.64,27500.0,36.894,36.9461,36.8865,36.9312,27500.0
2012-09-05 15:35:00,49.64,49.65,49.56,49.59,54100.0,36.9312,36.9386,36.8717,36.894,54100.0
2012-09-05 15:40:00,49.59,49.66,49.58,49.65,50400.0,36.894,36.9461,36.8865,36.9386,50400.0
2012-09-05 15:45:00,49.65,49.67,49.56,49.61,74800.0,36.9386,36.9535,36.8717,36.9089,74800.0
2012-09-05 15:50:00,49.6,49.6,49.53,49.56,84900.0,36.9014,36.9014,36.8493,36.8717,84900.0
2012-09-05 15:55:00,49.55,49.62,49.55,49.62,187300.0,36.8642,36.9163,36.8642,36.9163,187300.0
2012-09-06 09:30:00,50.18,50.3,49.94,49.97,166100.0,37.3329,37.4222,37.1544,37.1767,166100.0
2012-09-06 09:35:00,49.98,50.21,49.95,50.06,70100.0,37.1841,37.3552,37.1618,37.2436,70100.0
2012-09-06 09:40:00,50.09,50.09,49.82,49.85,90400.0,37.266,37.266,37.0651,37.0874,90400.0
2012-09-06 09:45:00,49.84,49.89,49.71,49.84,104500.0,37.08,37.1172,36.9833,37.08,104500.0
2012-09-06 09:50:00,49.83,49.93,49.68,49.69,93100.0,37.0725,37.1469,36.9609,36.9684,93100.0
2012-09-06 09:55:00,49.69,49.93,49.68,49.86,77700.0,36.9684,37.1469,36.9609,37.0949,77700.0
2012-09-06 10:00:00,49.88,49.92,49.76,49.85,71400.0,37.1097,37.1395,37.0205,37.0874,71400.0
2012-09-06 10:05:00,49.86,49.91,49.84,49.87,107700.0,37.0949,37.1321,37.08,37.1023,107700.0
2012-09-06 10:10:00,49.87,49.98,49.87,49.97,93800.0,37.1023,37.1841,37.1023,37.1767,93800.0
2012-09-06 10:15:00,49.98,50.08,49.96,50.02,72200.0,37.1841,37.2585,37.1692,37.2139,72200.0
2012-09-06 10:20:00,50.04,50.21,50.03,50.2,62300.0,37.2288,37.3552,37.2213,37.3478,62300.0
2012-09-06 10:25:00,50.2,50.26,50.18,50.25,34700.0,37.3478,37.3924,37.3329,37.385,34700.0
2012-09-06 10:30:00,50.25,50.44,50.24,50.42,117100.0,37.385,37.5264,37.3776,37.5115,117100.0
2012-09-06 10:35:00,50.43,50.57,50.4,50.49,68200.0,37.5189,37.6231,37.4966,37.5636,68200.0
2012-09-06 10:40:00,50.5,50.57,50.43,50.46,85800.0,37.571,37.6231,37.5189,37.5412,85800.0
2012-09-06 10:45:00,50.45,50.57,50.43,50.54,71100.0,37.5338,37.6231,37.5189,37.6008,71100.0
2012-09-06 10:50:00,50.55,50.57,50.41,50.44,75600.0,37.6082,37.6231,37.504,37.5264,75600.0
2012-09-06 10:55:00,50.46,50.57,50.44,50.56,57800.0,37.5412,37.6231,37.5264,37.6156,57800.0
2012-09-06 11:00:00,50.56,50.63,50.45,50.49,102000.0,37.6156,37.6677,37.5338,37.5636,102000.0
2012-09-06 11:05:00,50.5,50.6,50.47,50.53,60600.0,37.571,37.6454,37.5487,37.5933,60600.0
2012-09-06 11:10:00,50.54,50.56,50.45,50.51,90800.0,37.6008,37.6156,37.5338,37.5784,90800.0
2012-09-06 11:15:00,50.5,50.52,50.28,50.28,116300.0,37.571,37.5859,37.4073,37.4073,116300.0
2012-09-06 11:20:00,50.3,50.48,50.29,50.46,84800.0,37.4222,37.5561,37.4148,37.5412,84800.0
2012-09-06 11:25:00,50.46,50.47,50.38,50.45,31000.0,37.5412,37.5487,37.4817,37.5338,31000.0
2012-09-06 11:30:00,50.43,50.5,50.39,50.4,73200.0,37.5189,37.571,37.4892,37.4966,73200.0
2012-09-06 11:35:00,50.43,50.45,50.38,50.39,18400.0,37.5189,37.5338,37.4817,37.4892,18400.0
2012-09-06 11:40:00,50.41,50.45,50.38,50.38,20100.0,37.504,37.5338,37.4817,37.4817,20100.0
2012-09-06 11:45:00,50.38,50.43,50.29,50.34,34900.0,37.4817,37.5189,37.4148,37.452,34900.0
2012-09-06 11:50:00,50.33,50.39,50.32,50.38,23500.0,37.4445,37.4892,37.4371,37.4817,23500.0
2012-09-06 11:55:00,50.36,50.41,50.28,50.28,32200.0,37.4668,37.504,37.4073,37.4073,32200.0
2012-09-06 12:00:00,50.28,50.43,50.28,50.31,27900.0,37.4073,37.5189,37.4073,37.4296,27900.0
2012-09-06 12:05:00,50.3,50.35,50.27,50.34,23100.0,37.4222,37.4594,37.3999,37.452,23100.0
2012-09-06 12:10:00,50.34,50.35,50.3,50.35,44500.0,37.452,37.4594,37.4222,37.4594,44500.0
2012-09-06 12:15:00,50.34,50.41,50.32,50.39,36900.0,37.452,37.504,37.4371,37.4892,36900.0
2012-09-06 12:20:00,50.39,50.46,50.38,50.46,49300.0,37.4892,37.5412,37.4817,37.5412,49300.0
2012-09-06 12:25:00,50.45,50.52,50.39,50.49,54800.0,37.5338,37.5859,37.4892,37.5636,54800.0
2012-09-06 12:30:00,50.48,50.49,50.42,50.49,18200.0,37.5561,37.5636,37.5115,37.5636,18200.0
2012-09-06 12:35:00,50.49,50.52,50.46,50.46,18400.0,37.5636,37.5859,37.5412,37.5412,18400.0
2012-09-06 12:40:00,50.46,50.46,50.4,50.44,35200.0,37.5412,37.5412,37.4966,37.5264,35200.0
2012-09-06 12:45:00,50.45,50.48,50.39,50.39,19000.0,37.5338,37.5561,37.4892,37.4892,19000.0
2012-09-06 12:50:00,50.39,50.47,50.39,50.47,12200.0,37.4892,37.5487,37.4892,37.5487,12200.0
2012-09-06 12:55:00,50.47,50.52,50.47,50.5,19000.0,37.5487,37.5859,37.5487,37.571,19000.0
2012-09-06 13:00:00,50.48,50.55,50.48,50.55,27800.0,37.5561,37.6082,37.5561,37.6082,27800.0
2012-09-06 13:05:00,50.54,50.57,50.49,50.55,53000.0,37.6008,37.6231,37.5636,37.6082,53000.0
2012-09-06 13:10:00,50.55,50.6,50.55,50.59,20700.0,37.6082,37.6454,37.6082,37.638,20700.0
2012-09-06 13:15:00,50.59,50.6,50.54,50.57,27200.0,37.638,37.6454,37.6008,37.6231,27200.0
2012-09-06 13:20:00,50.56,50.58,50.54,50.55,49500.0,37.6156,37.6305,37.6008,37.6082,49500.0
2012-09-06 13:25:00,50.54,50.56,50.51,50.51,32100.0,37.6008,37.6156,37.5784,37.5784,32100.0
2012-09-06 13:30:00,50.5,50.52,50.46,50.47,15300.0,37.571,37.5859,37.5412,37.5487,15300.0
2012-09-06 13:35:00,50.47,50.54,50.47,50.52,24600.0,37.5487,37.6008,37.5487,37.5859,24600.0
2012-09-06 13:40:00,50.51,50.53,50.48,50.5,24000.0,37.5784,37.5933,37.5561,37.571,24000.0
2012-09-06 13:45:00,50.51,50.58,50.51,50.54,22800.0,37.5784,37.6305,37.5784,37.6008,22800.0
2012-09-06 13:50:00,50.54,50.58,50.53,50.58,28300.0,37.6008,37.6305,37.5933,37.6305,28300.0
2012-09-06 13:55:00,50.58,50.59,50.53,50.53,19300.0,37.6305,37.638,37.5933,37.5933,19300.0
2012-09-06 14:00:00,50.54,50.6,50.51,50.57,55700.0,37.6008,37.6454,37.5784,37.6231,55700.0
2012-09-06 14:05:00,50.58,50.59,50.5,50.51,45500.0,37.6305,37.638,37.571,37.5784,45500.0
2012-09-06 14:10:00,50.51,50.56,50.49,50.54,31900.0,37.5784,37.6156,37.5636,37.6008,31900.0
2012-09-06 14:15:00,50.54,50.56,50.53,50.55,36500.0,37.6008,37.6156,37.5933,37.6082,36500.0
2012-09-06 14:20:00,50.56,50.57,50.53,50.54,48900.0,37.6156,37.6231,37.5933,37.6008,48900.0
2012-09-06 14:25:00,50.53,50.59,50.53,50.54,65400.0,37.5933,37.638,37.5933,37.6008,65400.0
2012-09-06 14:30:00,50.54,50.55,50.48,50.48,36400.0,37.6008,37.6082,37.5561,37.5561,36400.0
2012-09-06 14:35:00,50.49,50.54,50.46,50.5,49000.0,37.5636,37.6008,37.5412,37.571,49000.0
2012-09-06 14:40:00,50.51,50.63,50.51,50.63,37300.0,37.5784,37.6677,37.5784,37.6677,37300.0
2012-09-06 14:45:00,50.63,50.63,50.52,50.53,37400.0,37.6677,37.6677,37.5859,37.5933,37400.0
2012-09-06 14:50:00,50.54,50.57,50.5,50.56,27900.0,37.6008,37.6231,37.571,37.6156,27900.0
2012-09-06 14:55:00,50.57,50.61,50.54,50.54,36100.0,37.6231,37.6528,37.6008,37.6008,36100.0
2012-09-06 15:00:00,50.54,50.54,50.47,50.51,43800.0,37.6008,37.6008,37.5487,37.5784,43800.0
2012-09-06 15:05:00,50.51,50.56,50.47,50.53,67800.0,37.5784,37.6156,37.5487,37.5933,67800.0
2012-09-06 15:10:00,50.52,50.53,50.48,50.48,75300.0,37.5859,37.5933,37.5561,37.5561,75300.0
2012-09-06 15:15:00,50.47,50.52,50.44,50.5,51900.0,37.5487,37.5859,37.5264,37.571,51900.0
2012-09-06 15:20:00,50.51,50.58,50.49,50.55,77600.0,37.5784,37.6305,37.5636,37.6082,77600.0
2012-09-06 15:25:00,50.55,50.66,50.55,50.66,78100.0,37.6082,37.69,37.6082,37.69,78100.0
2012-09-06 15:30:00,50.66,50.7,50.61,50.61,105100.0,37.69,37.7198,37.6528,37.6528,105100.0
2012-09-06 15:35:00,50.62,50.68,50.6,50.62,76000.0,37.6603,37.7049,37.6454,37.6603,76000.0
2012-09-06 15:40:00,50.61,50.71,50.58,50.67,122900.0,37.6528,37.7272,37.6305,37.6975,122900.0
2012-09-06 15:45:00,50.66,50.71,50.62,50.69,134400.0,37.69,37.7272,37.6603,37.7124,134400.0
2012-09-06 15:50:00,50.69,50.75,50.65,50.75,184100.0,37.7124,37.757,37.6826,37.757,184100.0
2012-09-06 15:55:00,50.74,50.9,50.74,50.89,591900.0,37.7496,37.8686,37.7496,37.8612,591900.0
2012-09-07 09:30:00,52.15,52.5,51.85,52.33,446900.0,38.7986,39.059,38.5754,38.9325,446900.0
2012-09-07 09:35:00,52.32,52.43,51.88,51.89,143800.0,38.925,39.0069,38.5977,38.6051,143800.0
2012-09-07 09:40:00,51.88,52.11,51.75,52.03,116300.0,38.5977,38.7688,38.501,38.7093,116300.0
2012-09-07 09:45:00,52.03,52.15,51.91,51.97,160000.0,38.7093,38.7986,38.62,38.6646,160000.0
2012-09-07 09:50:00,51.97,51.97,51.65,51.69,176900.0,38.6646,38.6646,38.4266,38.4563,176900.0
2012-09-07 09:55:00,51.69,51.75,51.55,51.64,122900.0,38.4563,38.501,38.3522,38.4191,122900.0
2012-09-07 10:00:00,51.63,51.82,51.56,51.76,72300.0,38.4117,38.5531,38.3596,38.5084,72300.0
2012-09-07 10:05:00,51.78,51.87,51.71,51.86,80800.0,38.5233,38.5903,38.4712,38.5828,80800.0
2012-09-07 10:10:00,51.87,52.02,51.84,52.01,105800.0,38.5903,38.7018,38.5679,38.6944,105800.0
2012-09-07 10:15:00,52.02,52.14,51.96,52.04,152700.0,38.7018,38.7911,38.6572,38.7167,152700.0
2012-09-07 10:20:00,52.06,52.09,52.0,52.08,62300.0,38.7316,38.7539,38.687,38.7465,62300.0
2012-09-07 10:25:00,52.08,52.18,52.05,52.12,111900.0,38.7465,38.8209,38.7242,38.7762,111900.0
2012-09-07 10:30:00,52.11,52.14,52.02,52.09,62400.0,38.7688,38.7911,38.7018,38.7539,62400.0
2012-09-07 10:35:00,52.07,52.07,51.88,51.91,117000.0,38.739,38.739,38.5977,38.62,117000.0
2012-09-07 10:40:00,51.92,51.99,51.92,51.94,92200.0,38.6275,38.6795,38.6275,38.6423,92200.0
2012-09-07 10:45:00,51.94,51.96,51.84,51.85,72600.0,38.6423,38.6572,38.5679,38.5754,72600.0
2012-09-07 10:50:00,51.87,52.02,51.87,51.96,62300.0,38.5903,38.7018,38.5903,38.6572,62300.0
2012-09-07 10:55:00,51.97,52.04,51.91,51.96,40700.0,38.6646,38.7167,38.62,38.6572,40700.0
2012-09-07 11:00:00,51.97,52.01,51.84,51.93,90500.0,38.6646,38.6944,38.5679,38.6349,90500.0
2012-09-07 11:05:00,51.94,52.0,51.84,51.99,107600.0,38.6423,38.687,38.5679,38.6795,107600.0
2012-09-07 11:10:00,51.99,52.01,51.94,51.97,62900.0,38.6795,38.6944,38.6423,38.6646,62900.0
2012-09-07 11:15:00,51.97,51.98,51.84,51.91,72900.0,38.6646,38.6721,38.5679,38.62,72900.0
2012-09-07 11:20:00,51.92,51.94,51.85,51.93,72900.0,38.6275,38.6423,38.5754,38.6349,72900.0
2012-09-07 11:25:00,51.95,51.95,51.85,51.91,87200.0,38.6498,38.6498,38.5754,38.62,87200.0
2012-09-07 11:30:00,51.93,51.94,51.88,51.9,66900.0,38.6349,38.6423,38.5977,38.6126,66900.0
2012-09-07 11:35:00,51.9,51.91,51.86,51.86,48200.0,38.6126,38.62,38.5828,38.5828,48200.0
2012-09-07 11:40:00,51.86,51.86,51.78,51.79,42400.0,38.5828,38.5828,38.5233,38.5307,42400.0
2012-09-07 11:45:00,51.8,51.87,51.78,51.82,44200.0,38.5382,38.5903,38.5233,38.5531,44200.0
2012-09-07 11:50:00,51.83,51.92,51.81,51.87,63600.0,38.5605,38.6275,38.5456,38.5903,63600.0
2012-09-07 11:55:00,51.87,51.95,51.83,51.92,51000.0,38.5903,38.6498,38.5605,38.6275,51000.0
2012-09-07 12:00:00,51.92,51.98,51.88,51.95,59900.0,38.6275,38.6721,38.5977,38.6498,59900.0
2012-09-07 12:05:00,51.96,52.0,51.95,51.96,25100.0,38.6572,38.687,38.6498,38.6572,25100.0
2012-09-07 12:10:00,51.95,51.99,51.92,51.98,46200.0,38.6498,38.6795,38.6275,38.6721,46200.0
2012-09-07 12:15:00,51.97,52.0,51.94,51.99,28900.0,38.6646,38.687,38.6423,38.6795,28900.0
2012-09-07 12:20:00,51.99,52.01,51.93,52.0,46600.0,38.6795,38.6944,38.6349,38.687,46600.0
2012-09-07 12:25:00,51.99,52.06,51.96,52.04,42900.0,38.6795,38.7316,38.6572,38.7167,42900.0
2012-09-07 12:30:00,52.04,52.06,51.96,52.06,55700.0,38.7167,38.7316,38.6572,38.7316,55700.0
2012-09-07 12:35:00,52.05,52.09,51.97,51.99,42900.0,38.7242,38.7539,38.6646,38.6795,42900.0
2012-09-07 12:40:00,51.98,52.03,51.97,51.98,20000.0,38.6721,38.7093,38.6646,38.6721,20000.0
2012-09-07 12:45:00,51.99,52.08,51.99,52.06,40800.0,38.6795,38.7465,38.6795,38.7316,40800.0
2012-09-07 12:50:00,52.07,52.09,52.03,52.05,42400.0,38.739,38.7539,38.7093,38.7242,42400.0
2012-09-07 12:55:00,52.05,52.09,52.03,52.06,40600.0,38.7242,38.7539,38.7093,38.7316,40600.0
2012-09-07 13:00:00,52.06,52.11,52.03,52.07,75400.0,38.7316,38.7688,38.7093,38.739,75400.0
2012-09-07 13:05:00,52.07,52.1,52.04,52.05,36300.0,38.739,38.7614,38.7167,38.7242,36300.0
2012-09-07 13:10:00,52.05,52.07,51.96,51.97,44700.0,38.7242,38.739,38.6572,38.6646,44700.0
2012-09-07 13:15:00,51.97,52.01,51.92,51.98,54900.0,38.6646,38.6944,38.6275,38.6721,54900.0
2012-09-07 13:20:00,51.98,52.01,51.97,51.99,43800.0,38.6721,38.6944,38.6646,38.6795,43800.0
2012-09-07 13:25:00,52.0,52.0,51.91,51.92,32900.0,38.687,38.687,38.62,38.6275,32900.0
2012-09-07 13:30:00,51.91,51.93,51.85,51.85,37300.0,38.62,38.6349,38.5754,38.5754,37300.0
2012-09-07 13:35:00,51.86,51.87,51.73,51.74,59600.0,38.5828,38.5903,38.4861,38.4935,59600.0
2012-09-07 13:40:00,51.74,51.74,51.65,51.65,42400.0,38.4935,38.4935,38.4266,38.4266,42400.0
2012-09-07 13:45:00,51.65,51.69,51.65,51.68,39700.0,38.4266,38.4563,38.4266,38.4489,39700.0
2012-09-07 13:50:00,51.68,51.76,51.67,51.67,40300.0,38.4489,38.5084,38.4415,38.4415,40300.0
2012-09-07 13:55:00,51.66,51.7,51.64,51.65,21800.0,38.434,38.4638,38.4191,38.4266,21800.0
2012-09-07 14:00:00,51.64,51.66,51.6,51.63,56500.0,38.4191,38.434,38.3894,38.4117,56500.0
2012-09-07 14:05:00,51.63,51.64,51.6,51.64,23900.0,38.4117,38.4191,38.3894,38.4191,23900.0
2012-09-07 14:10:00,51.63,51.65,51.62,51.63,38700.0,38.4117,38.4266,38.4043,38.4117,38700.0
2012-09-07 14:15:00,51.63,51.67,51.63,51.65,37300.0,38.4117,38.4415,38.4117,38.4266,37300.0
2012-09-07 14:20:00,51.66,51.68,51.64,51.68,19000.0,38.434,38.4489,38.4191,38.4489,19000.0
2012-09-07 14:25:00,51.67,51.71,51.66,51.7,40600.0,38.4415,38.4712,38.434,38.4638,40600.0
2012-09-07 14:30:00,51.71,51.78,51.7,51.77,35800.0,38.4712,38.5233,38.4638,38.5159,35800.0
2012-09-07 14:35:00,51.77,51.77,51.72,51.74,34400.0,38.5159,38.5159,38.4787,38.4935,34400.0
2012-09-07 14:40:00,51.73,51.79,51.73,51.75,32100.0,38.4861,38.5307,38.4861,38.501,32100.0
2012-09-07 14:45:00,51.76,51.81,51.75,51.79,29100.0,38.5084,38.5456,38.501,38.5307,29100.0
2012-09-07 14:50:00,51.79,51.83,51.79,51.82,29300.0,38.5307,38.5605,38.5307,38.5531,29300.0
2012-09-07 14:55:00,51.82,51.82,51.71,51.71,36300.0,38.5531,38.5531,38.4712,38.4712,36300.0
2012-09-07 15:00:00,51.71,51.72,51.61,51.66,99900.0,38.4712,38.4787,38.3968,38.434,99900.0
2012-09-07 15:05:00,51.66,51.66,51.61,51.66,45100.0,38.434,38.434,38.3968,38.434,45100.0
2012-09-07 15:10:00,51.65,51.66,51.6,51.61,64300.0,38.4266,38.434,38.3894,38.3968,64300.0
2012-09-07 15:15:00,51.61,51.62,51.57,51.6,60800.0,38.3968,38.4043,38.3671,38.3894,60800.0
2012-09-07 15:20:00,51.6,51.6,51.52,51.55,82800.0,38.3894,38.3894,38.3299,38.3522,82800.0
2012-09-07 15:25:00,51.56,51.58,51.53,51.56,52300.0,38.3596,38.3745,38.3373,38.3596,52300.0
2012-09-07 15:30:00,51.57,51.66,51.57,51.66,75700.0,38.3671,38.434,38.3671,38.434,75700.0
2012-09-07 15:35:00,51.67,51.68,51.59,51.59,45600.0,38.4415,38.4489,38.3819,38.3819,45600.0
2012-09-07 15:40:00,51.6,51.62,51.56,51.56,89100.0,38.3894,38.4043,38.3596,38.3596,89100.0
2012-09-07 15:45:00,51.56,51.59,51.54,51.57,123800.0,38.3596,38.3819,38.3447,38.3671,123800.0
2012-09-07 15:50:00,51.56,51.61,51.55,51.58,132600.0,38.3596,38.3968,38.3522,38.3745,132600.0
2012-09-07 15:55:00,51.58,51.72,51.58,51.69,384100.0,38.3745,38.4787,38.3745,38.4563,384100.0
2012-09-10 09:30:00,51.49,51.59,51.1,51.25,223100.0,38.3075,38.3819,38.0174,38.129,223100.0
2012-09-10 09:35:00,51.24,51.32,51.13,51.26,96200.0,38.1215,38.1811,38.0397,38.1364,96200.0
2012-09-10 09:40:00,51.27,51.6,51.19,51.51,82200.0,38.1439,38.3894,38.0843,38.3224,82200.0
2012-09-10 09:45:00,51.52,51.73,51.5,51.61,77100.0,38.3299,38.4861,38.315,38.3968,77100.0
2012-09-10 09:50:00,51.63,51.67,51.41,51.67,87100.0,38.4117,38.4415,38.248,38.4415,87100.0
2012-09-10 09:55:00,51.66,51.68,51.55,51.6,126500.0,38.434,38.4489,38.3522,38.3894,126500.0
2012-09-10 10:00:00,51.61,51.73,51.59,51.73,74300.0,38.3968,38.4861,38.3819,38.4861,74300.0
2012-09-10 10:05:00,51.72,51.92,51.69,51.92,108900.0,38.4787,38.6275,38.4563,38.6275,108900.0
2012-09-10 10:10:00,51.92,52.0,51.74,51.74,121900.0,38.6275,38.687,38.4935,38.4935,121900.0
2012-09-10 10:15:00,51.74,51.76,51.65,51.67,46100.0,38.4935,38.5084,38.4266,38.4415,46100.0
2012-09-10 10:20:00,51.66,51.72,51.57,51.65,52900.0,38.434,38.4787,38.3671,38.4266,52900.0
2012-09-10 10:25:00,51.65,51.76,51.61,51.7,60700.0,38.4266,38.5084,38.3968,38.4638,60700.0
2012-09-10 10:30:00,51.7,51.82,51.7,51.79,39800.0,38.4638,38.5531,38.4638,38.5307,39800.0
2012-09-10 10:35:00,51.78,51.79,51.66,51.76,38700.0,38.5233,38.5307,38.434,38.5084,38700.0
2012-09-10 10:40:00,51.76,51.84,51.66,51.79,70800.0,38.5084,38.5679,38.434,38.5307,70800.0
2012-09-10 10:45:00,51.79,51.8,51.67,51.7,55200.0,38.5307,38.5382,38.4415,38.4638,55200.0
2012-09-10 10:50:00,51.7,51.82,51.65,51.81,104400.0,38.4638,38.5531,38.4266,38.5456,104400.0
2012-09-10 10:55:00,51.82,51.91,51.81,51.84,46600.0,38.5531,38.62,38.5456,38.5679,46600.0
2012-09-10 11:00:00,51.83,51.88,51.81,51.88,27100.0,38.5605,38.5977,38.5456,38.5977,27100.0
2012-09-10 11:05:00,51.86,51.88,51.81,51.83,41100.0,38.5828,38.5977,38.5456,38.5605,41100.0
2012-09-10 11:10:00,51.85,51.93,51.85,51.92,31800.0,38.5754,38.6349,38.5754,38.6275,31800.0
2012-09-10 11:15:00,51.92,52.0,51.9,51.96,35200.0,38.6275,38.687,38.6126,38.6572,35200.0
2012-09-10 11:20:00,51.96,51.97,51.8,51.83,58000.0,38.6572,38.6646,38.5382,38.5605,58000.0
2012-09-10 11:25:00,51.84,51.91,51.78,51.85,48200.0,38.5679,38.62,38.5233,38.5754,48200.0
2012-09-10 11:30:00,51.83,51.89,51.8,51.89,43500.0,38.5605,38.6051,38.5382,38.6051,43500.0
2012-09-10 11:35:00,51.89,51.94,51.84,51.93,37400.0,38.6051,38.6423,38.5679,38.6349,37400.0
2012-09-10 11:40:00,51.92,51.93,51.85,51.93,32600.0,38.6275,38.6349,38.5754,38.6349,32600.0
2012-09-10 11:45:00,51.92,51.92,51.8,51.83,41900.0,38.6275,38.6275,38.5382,38.5605,41900.0
2012-09-10 11:50:00,51.84,51.85,51.8,51.82,26300.0,38.5679,38.5754,38.5382,38.5531,26300.0
2012-09-10 11:55:00,51.83,51.86,51.8,51.84,13100.0,38.5605,38.5828,38.5382,38.5679,13100.0
2012-09-10 12:00:00,51.82,51.93,51.82,51.91,55800.0,38.5531,38.6349,38.5531,38.62,55800.0
2012-09-10 12:05:00,51.91,51.98,51.91,51.94,26200.0,38.62,38.6721,38.62,38.6423,26200.0
2012-09-10 12:10:00,51.94,51.95,51.82,51.9,28900.0,38.6423,38.6498,38.5531,38.6126,28900.0
2012-09-10 12:15:00,51.89,51.94,51.85,51.9,23800.0,38.6051,38.6423,38.5754,38.6126,23800.0
2012-09-10 12:20:00,51.91,51.91,51.84,51.86,41400.0,38.62,38.62,38.5679,38.5828,41400.0
2012-09-10 12:25:00,51.86,51.89,51.84,51.85,40000.0,38.5828,38.6051,38.5679,38.5754,40000.0
2012-09-10 12:30:00,51.85,51.85,51.77,51.77,38300.0,38.5754,38.5754,38.5159,38.5159,38300.0
2012-09-10 12:35:00,51.77,51.82,51.76,51.8,18100.0,38.5159,38.5531,38.5084,38.5382,18100.0
2012-09-10 12:40:00,51.8,51.85,51.79,51.82,14800.0,38.5382,38.5754,38.5307,38.5531,14800.0
2012-09-10 12:45:00,51.82,51.82,51.75,51.76,14700.0,38.5531,38.5531,38.501,38.5084,14700.0
2012-09-10 12:50:00,51.77,51.8,51.73,51.78,36900.0,38.5159,38.5382,38.4861,38.5233,36900.0
2012-09-10 12:55:00,51.77,51.77,51.7,51.71,26500.0,38.5159,38.5159,38.4638,38.4712,26500.0
2012-09-10 13:00:00,51.7,51.75,51.67,51.67,16200.0,38.4638,38.501,38.4415,38.4415,16200.0
2012-09-10 13:05:00,51.67,51.72,51.61,51.61,23300.0,38.4415,38.4787,38.3968,38.3968,23300.0
2012-09-10 13:10:00,51.61,51.67,51.61,51.67,25000.0,38.3968,38.4415,38.3968,38.4415,25000.0
2012-09-10 13:15:00,51.66,51.71,51.65,51.66,46900.0,38.434,38.4712,38.4266,38.434,46900.0
2012-09-10 13:20:00,51.67,51.73,51.67,51.73,11900.0,38.4415,38.4861,38.4415,38.4861,11900.0
2012-09-10 13:25:00,51.73,51.77,51.72,51.77,14600.0,38.4861,38.5159,38.4787,38.5159,14600.0
2012-09-10 13:30:00,51.77,51.82,51.77,51.8,24300.0,38.5159,38.5531,38.5159,38.5382,24300.0
2012-09-10 13:35:00,51.81,51.82,51.76,51.77,25700.0,38.5456,38.5531,38.5084,38.5159,25700.0
2012-09-10 13:40:00,51.76,51.77,51.68,51.69,29500.0,38.5084,38.5159,38.4489,38.4563,29500.0
2012-09-10 13:45:00,51.7,51.78,51.69,51.77,23200.0,38.4638,38.5233,38.4563,38.5159,23200.0
2012-09-10 13:50:00,51.77,51.83,51.76,51.81,21500.0,38.5159,38.5605,38.5084,38.5456,21500.0
2012-09-10 13:55:00,51.8,51.81,51.71,51.72,20700.0,38.5382,38.5456,38.4712,38.4787,20700.0
2012-09-10 14:00:00,51.74,51.79,51.73,51.75,24000.0,38.4935,38.5307,38.4861,38.501,24000.0
2012-09-10 14:05:00,51.74,51.74,51.68,51.68,18900.0,38.4935,38.4935,38.4489,38.4489,18900.0
2012-09-10 14:10:00,51.69,51.7,51.63,51.65,18400.0,38.4563,38.4638,38.4117,38.4266,18400.0
2012-09-10 14:15:00,51.64,51.67,51.62,51.65,16300.0,38.4191,38.4415,38.4043,38.4266,16300.0
2012-09-10 14:20:00,51.65,51.66,51.64,51.65,12900.0,38.4266,38.434,38.4191,38.4266,12900.0
2012-09-10 14:25:00,51.64,51.67,51.61,51.64,54100.0,38.4191,38.4415,38.3968,38.4191,54100.0
2012-09-10 14:30:00,51.64,51.69,51.63,51.64,41800.0,38.4191,38.4563,38.4117,38.4191,41800.0
2012-09-10 14:35:00,51.64,51.69,51.64,51.65,24100.0,38.4191,38.4563,38.4191,38.4266,24100.0
2012-09-10 14:40:00,51.63,51.65,51.61,51.64,19300.0,38.4117,38.4266,38.3968,38.4191,19300.0
2012-09-10 14:45:00,51.64,51.68,51.64,51.67,17800.0,38.4191,38.4489,38.4191,38.4415,17800.0
2012-09-10 14:50:00,51.67,51.68,51.61,51.62,36300.0,38.4415,38.4489,38.3968,38.4043,36300.0
2012-09-10 14:55:00,51.62,51.68,51.6,51.64,44400.0,38.4043,38.4489,38.3894,38.4191,44400.0
2012-09-10 15:00:00,51.65,51.69,51.59,51.6,26700.0,38.4266,38.4563,38.3819,38.3894,26700.0
2012-09-10 15:05:00,51.59,51.61,51.54,51.6,36800.0,38.3819,38.3968,38.3447,38.3894,36800.0
2012-09-10 15:10:00,51.6,51.62,51.57,51.6,58900.0,38.3894,38.4043,38.3671,38.3894,58900.0
2012-09-10 15:15:00,51.61,51.62,51.44,51.45,88700.0,38.3968,38.4043,38.2703,38.2778,88700.0
2012-09-10 15:20:00,51.45,51.49,51.42,51.48,71300.0,38.2778,38.3075,38.2555,38.3001,71300.0
2012-09-10 15:25:00,51.49,51.61,51.49,51.6,67300.0,38.3075,38.3968,38.3075,38.3894,67300.0
2012-09-10 15:30:00,51.6,51.61,51.46,51.52,146300.0,38.3894,38.3968,38.2852,38.3299,146300.0
2012-09-10 15:35:00,51.5,51.55,51.31,51.32,143200.0,38.315,38.3522,38.1736,38.1811,143200.0
2012-09-10 15:40:00,51.32,51.34,51.27,51.28,100300.0,38.1811,38.1959,38.1439,38.1513,100300.0
2012-09-10 15:45:00,51.27,51.31,51.25,51.28,94700.0,38.1439,38.1736,38.129,38.1513,94700.0
2012-09-10 15:50:00,51.29,51.35,51.26,51.34,149900.0,38.1587,38.2034,38.1364,38.1959,149900.0
2012-09-10 15:55:00,51.35,51.4,51.34,51.37,242700.0,38.2034,38.2406,38.1959,38.2183,242700.0
2012-09-11 09:30:00,51.66,51.98,51.66,51.89,121100.0,38.434,38.6721,38.434,38.6051,121100.0
2012-09-11 09:35:00,51.84,52.05,51.78,52.01,109600.0,38.5679,38.7242,38.5233,38.6944,109600.0
2012-09-11 09:40:00,52.01,52.08,51.75,51.75,67900.0,38.6944,38.7465,38.501,38.501,67900.0
2012-09-11 09:45:00,51.72,51.9,51.71,51.89,54400.0,38.4787,38.6126,38.4712,38.6051,54400.0
2012-09-11 09:50:00,51.93,52.01,51.87,51.99,72500.0,38.6349,38.6944,38.5903,38.6795,72500.0
2012-09-11 09:55:00,51.99,52.08,51.99,52.04,53100.0,38.6795,38.7465,38.6795,38.7167,53100.0
2012-09-11 10:00:00,52.05,52.19,51.98,52.17,67200.0,38.7242,38.8283,38.6721,38.8134,67200.0
2012-09-11 10:05:00,52.17,52.25,52.14,52.23,53300.0,38.8134,38.873,38.7911,38.8581,53300.0
2012-09-11 10:10:00,52.23,52.36,52.21,52.31,87400.0,38.8581,38.9548,38.8432,38.9176,87400.0
2012-09-11 10:15:00,52.3,52.41,52.29,52.39,83900.0,38.9102,38.992,38.9027,38.9771,83900.0
2012-09-11 10:20:00,52.39,52.41,52.23,52.26,67800.0,38.9771,38.992,38.8581,38.8804,67800.0
2012-09-11 10:25:00,52.25,52.27,52.17,52.24,74700.0,38.873,38.8878,38.8134,38.8655,74700.0
2012-09-11 10:30:00,52.26,52.3,52.21,52.26,92400.0,38.8804,38.9102,38.8432,38.8804,92400.0
2012-09-11 10:35:00,52.27,52.3,52.17,52.28,47200.0,38.8878,38.9102,38.8134,38.8953,47200.0
2012-09-11 10:40:00,52.28,52.33,52.24,52.24,77600.0,38.8953,38.9325,38.8655,38.8655,77600.0
2012-09-11 10:45:00,52.25,52.35,52.23,52.32,69800.0,38.873,38.9474,38.8581,38.925,69800.0
2012-09-11 10:50:00,52.34,52.46,52.32,52.46,75200.0,38.9399,39.0292,38.925,39.0292,75200.0
2012-09-11 10:55:00,52.46,52.54,52.46,52.5,82100.0,39.0292,39.0887,39.0292,39.059,82100.0
2012-09-11 11:00:00,52.51,52.57,52.43,52.46,97000.0,39.0664,39.111,39.0069,39.0292,97000.0
2012-09-11 11:05:00,52.46,52.47,52.35,52.38,46500.0,39.0292,39.0366,38.9474,38.9697,46500.0
2012-09-11 11:10:00,52.36,52.4,52.33,52.34,33800.0,38.9548,38.9846,38.9325,38.9399,33800.0
2012-09-11 11:15:00,52.34,52.36,52.3,52.34,22000.0,38.9399,38.9548,38.9102,38.9399,22000.0
2012-09-11 11:20:00,52.32,52.5,52.32,52.49,118000.0,38.925,39.059,38.925,39.0515,118000.0
2012-09-11 11:25:00,52.5,52.51,52.45,52.5,32400.0,39.059,39.0664,39.0218,39.059,32400.0
2012-09-11 11:30:00,52.49,52.57,52.44,52.57,63100.0,39.0515,39.111,39.0143,39.111,63100.0
2012-09-11 11:35:00,52.57,52.58,52.52,52.54,29800.0,39.111,39.1185,39.0738,39.0887,29800.0
2012-09-11 11:40:00,52.54,52.54,52.42,52.42,45500.0,39.0887,39.0887,38.9994,38.9994,45500.0
2012-09-11 11:45:00,52.42,52.45,52.37,52.37,63900.0,38.9994,39.0218,38.9622,38.9622,63900.0
2012-09-11 11:50:00,52.37,52.37,52.26,52.26,47800.0,38.9622,38.9622,38.8804,38.8804,47800.0
2012-09-11 11:55:00,52.26,52.3,52.22,52.22,72400.0,38.8804,38.9102,38.8506,38.8506,72400.0
2012-09-11 12:00:00,52.21,52.22,52.15,52.16,81900.0,38.8432,38.8506,38.7986,38.806,81900.0
2012-09-11 12:05:00,52.16,52.22,52.15,52.21,56900.0,38.806,38.8506,38.7986,38.8432,56900.0
2012-09-11 12:10:00,52.21,52.29,52.21,52.28,42200.0,38.8432,38.9027,38.8432,38.8953,42200.0
2012-09-11 12:15:00,52.28,52.36,52.27,52.35,34100.0,38.8953,38.9548,38.8878,38.9474,34100.0
2012-09-11 12:20:00,52.35,52.39,52.34,52.37,35100.0,38.9474,38.9771,38.9399,38.9622,35100.0
2012-09-11 12:25:00,52.38,52.42,52.37,52.41,18100.0,38.9697,38.9994,38.9622,38.992,18100.0
2012-09-11 12:30:00,52.41,52.45,52.39,52.42,28800.0,38.992,39.0218,38.9771,38.9994,28800.0
2012-09-11 12:35:00,52.43,52.48,52.42,52.47,23100.0,39.0069,39.0441,38.9994,39.0366,23100.0
2012-09-11 12:40:00,52.47,52.49,52.41,52.41,46800.0,39.0366,39.0515,38.992,38.992,46800.0
2012-09-11 12:45:00,52.41,52.43,52.36,52.38,29000.0,38.992,39.0069,38.9548,38.9697,29000.0
2012-09-11 12:50:00,52.38,52.38,52.28,52.29,17200.0,38.9697,38.9697,38.8953,38.9027,17200.0
2012-09-11 12:55:00,52.29,52.3,52.22,52.26,20900.0,38.9027,38.9102,38.8506,38.8804,20900.0
2012-09-11 13:00:00,52.26,52.31,52.23,52.31,27700.0,38.8804,38.9176,38.8581,38.9176,27700.0
2012-09-11 13:05:00,52.29,52.29,52.18,52.2,72500.0,38.9027,38.9027,38.8209,38.8358,72500.0
2012-09-11 13:10:00,52.2,52.2,52.13,52.14,19400.0,38.8358,38.8358,38.7837,38.7911,19400.0
2012-09-11 13:15:00,52.14,52.15,52.07,52.1,25600.0,38.7911,38.7986,38.739,38.7614,25600.0
2012-09-11 13:20:00,52.1,52.18,52.1,52.15,29200.0,38.7614,38.8209,38.7614,38.7986,29200.0
2012-09-11 13:25:00,52.15,52.17,52.14,52.15,8700.0,38.7986,38.8134,38.7911,38.7986,8700.0
2012-09-11 13:30:00,52.16,52.18,52.12,52.14,15100.0,38.806,38.8209,38.7762,38.7911,15100.0
2012-09-11 13:35:00,52.13,52.13,52.08,52.1,19800.0,38.7837,38.7837,38.7465,38.7614,19800.0
2012-09-11 13:40:00,52.1,52.1,52.05,52.08,22400.0,38.7614,38.7614,38.7242,38.7465,22400.0
2012-09-11 13:45:00,52.07,52.07,51.93,51.93,74500.0,38.739,38.739,38.6349,38.6349,74500.0
2012-09-11 13:50:00,51.93,51.99,51.93,51.95,30400.0,38.6349,38.6795,38.6349,38.6498,30400.0
2012-09-11 13:55:00,51.95,52.12,51.94,52.09,51700.0,38.6498,38.7762,38.6423,38.7539,51700.0
2012-09-11 14:00:00,52.08,52.18,52.07,52.17,65000.0,38.7465,38.8209,38.739,38.8134,65000.0
2012-09-11 14:05:00,52.16,52.2,52.16,52.19,32200.0,38.806,38.8358,38.806,38.8283,32200.0
2012-09-11 14:10:00,52.18,52.22,52.16,52.17,43200.0,38.8209,38.8506,38.806,38.8134,43200.0
2012-09-11 14:15:00,52.17,52.21,52.15,52.18,49400.0,38.8134,38.8432,38.7986,38.8209,49400.0
2012-09-11 14:20:00,52.18,52.2,52.15,52.18,76600.0,38.8209,38.8358,38.7986,38.8209,76600.0
2012-09-11 14:25:00,52.18,52.2,52.12,52.2,82800.0,38.8209,38.8358,38.7762,38.8358,82800.0
2012-09-11 14:30:00,52.2,52.21,52.14,52.19,75500.0,38.8358,38.8432,38.7911,38.8283,75500.0
2012-09-11 14:35:00,52.18,52.21,52.16,52.18,55700.0,38.8209,38.8432,38.806,38.8209,55700.0
2012-09-11 14:40:00,52.17,52.19,52.16,52.19,49000.0,38.8134,38.8283,38.806,38.8283,49000.0
2012-09-11 14:45:00,52.19,52.2,52.11,52.12,74300.0,38.8283,38.8358,38.7688,38.7762,74300.0
2012-09-11 14:50:00,52.12,52.19,52.11,52.14,73700.0,38.7762,38.8283,38.7688,38.7911,73700.0
2012-09-11 14:55:00,52.14,52.17,52.12,52.15,54900.0,38.7911,38.8134,38.7762,38.7986,54900.0
2012-09-11 15:00:00,52.15,52.16,52.12,52.13,115600.0,38.7986,38.806,38.7762,38.7837,115600.0
2012-09-11 15:05:00,52.13,52.2,52.12,52.13,77800.0,38.7837,38.8358,38.7762,38.7837,77800.0
2012-09-11 15:10:00,52.13,52.13,52.12,52.12,26200.0,38.7837,38.7837,38.7762,38.7762,26200.0
2012-09-11 15:15:00,52.12,52.16,52.1,52.12,73000.0,38.7762,38.806,38.7614,38.7762,73000.0
2012-09-11 15:20:00,52.11,52.13,52.03,52.05,90300.0,38.7688,38.7837,38.7093,38.7242,90300.0
2012-09-11 15:25:00,52.05,52.05,52.04,52.05,48000.0,38.7242,38.7242,38.7167,38.7242,48000.0
2012-09-11 15:30:00,52.04,52.13,52.04,52.12,103200.0,38.7167,38.7837,38.7167,38.7762,103200.0
2012-09-11 15:35:00,52.12,52.17,52.1,52.1,112700.0,38.7762,38.8134,38.7614,38.7614,112700.0
2012-09-11 15:40:00,52.1,52.1,52.0,52.0,106000.0,38.7614,38.7614,38.687,38.687,106000.0
2012-09-11 15:45:00,52.01,52.06,51.96,52.05,137600.0,38.6944,38.7316,38.6572,38.7242,137600.0
2012-09-11 15:50:00,52.05,52.05,51.99,51.99,162600.0,38.7242,38.7242,38.6795,38.6795,162600.0
2012-09-11 15:55:00,52.0,52.01,51.98,52.01,301200.0,38.687,38.6944,38.6721,38.6944,301200.0
2012-09-12 09:30:00,52.35,52.5,52.25,52.37,134000.0,38.9474,39.059,38.873,38.9622,134000.0
2012-09-12 09:35:00,52.36,52.37,52.21,52.27,73300.0,38.9548,38.9622,38.8432,38.8878,73300.0
2012-09-12 09:40:00,52.26,52.27,52.06,52.08,100700.0,38.8804,38.8878,38.7316,38.7465,100700.0
2012-09-12 09:45:00,52.1,52.32,52.07,52.3,69700.0,38.7614,38.925,38.739,38.9102,69700.0
2012-09-12 09:50:00,52.3,52.36,52.1,52.14,69300.0,38.9102,38.9548,38.7614,38.7911,69300.0
2012-09-12 09:55:00,52.12,52.14,51.96,51.99,68700.0,38.7762,38.7911,38.6572,38.6795,68700.0
2012-09-12 10:00:00,52.0,52.02,51.76,51.8,99000.0,38.687,38.7018,38.5084,38.5382,99000.0
2012-09-12 10:05:00,51.8,51.82,51.65,51.69,119300.0,38.5382,38.5531,38.4266,38.4563,119300.0
2012-09-12 10:10:00,51.67,51.82,51.65,51.75,73000.0,38.4415,38.5531,38.4266,38.501,73000.0
2012-09-12 10:15:00,51.74,51.83,51.69,51.76,41400.0,38.4935,38.5605,38.4563,38.5084,41400.0
2012-09-12 10:20:00,51.74,51.84,51.57,51.6,74900.0,38.4935,38.5679,38.3671,38.3894,74900.0
2012-09-12 10:25:00,51.59,51.6,51.48,51.56,75000.0,38.3819,38.3894,38.3001,38.3596,75000.0
2012-09-12 10:30:00,51.54,51.59,51.25,51.27,131500.0,38.3447,38.3819,38.129,38.1439,131500.0
2012-09-12 10:35:00,51.27,51.4,51.17,51.2,101300.0,38.1439,38.2406,38.0695,38.0918,101300.0
2012-09-12 10:40:00,51.2,51.29,51.05,51.25,104500.0,38.0918,38.1587,37.9802,38.129,104500.0
2012-09-12 10:45:00,51.25,51.33,51.19,51.27,93700.0,38.129,38.1885,38.0843,38.1439,93700.0
2012-09-12 10:50:00,51.27,51.46,51.26,51.45,63300.0,38.1439,38.2852,38.1364,38.2778,63300.0
2012-09-12 10:55:00,51.45,51.59,51.45,51.49,93300.0,38.2778,38.3819,38.2778,38.3075,93300.0
2012-09-12 11:00:00,51.49,51.6,51.49,51.59,86100.0,38.3075,38.3894,38.3075,38.3819,86100.0
2012-09-12 11:05:00,51.6,51.65,51.49,51.51,69200.0,38.3894,38.4266,38.3075,38.3224,69200.0
2012-09-12 11:10:00,51.51,51.69,51.49,51.69,63100.0,38.3224,38.4563,38.3075,38.4563,63100.0
2012-09-12 11:15:00,51.69,51.89,51.69,51.88,57000.0,38.4563,38.6051,38.4563,38.5977,57000.0
2012-09-12 11:20:00,51.86,52.06,51.85,51.89,81400.0,38.5828,38.7316,38.5754,38.6051,81400.0
2012-09-12 11:25:00,51.89,52.01,51.84,51.93,57600.0,38.6051,38.6944,38.5679,38.6349,57600.0
2012-09-12 11:30:00,51.92,52.14,51.89,52.09,63300.0,38.6275,38.7911,38.6051,38.7539,63300.0
2012-09-12 11:35:00,52.09,52.18,52.09,52.14,37500.0,38.7539,38.8209,38.7539,38.7911,37500.0
2012-09-12 11:40:00,52.12,52.12,52.05,52.07,77300.0,38.7762,38.7762,38.7242,38.739,77300.0
2012-09-12 11:45:00,52.09,52.16,52.0,52.16,68000.0,38.7539,38.806,38.687,38.806,68000.0
2012-09-12 11:50:00,52.16,52.2,52.0,52.03,37200.0,38.806,38.8358,38.687,38.7093,37200.0
2012-09-12 11:55:00,52.02,52.07,51.91,51.95,62000.0,38.7018,38.739,38.62,38.6498,62000.0
2012-09-12 12:00:00,51.95,52.05,51.93,51.96,39200.0,38.6498,38.7242,38.6349,38.6572,39200.0
2012-09-12 12:05:00,51.96,52.04,51.95,52.0,18100.0,38.6572,38.7167,38.6498,38.687,18100.0
2012-09-12 12:10:00,52.0,52.06,51.97,52.01,16700.0,38.687,38.7316,38.6646,38.6944,16700.0
2012-09-12 12:15:00,52.02,52.19,52.02,52.16,56700.0,38.7018,38.8283,38.7018,38.806,56700.0
2012-09-12 12:20:00,52.16,52.22,52.11,52.14,41800.0,38.806,38.8506,38.7688,38.7911,41800.0
2012-09-12 12:25:00,52.14,52.26,52.12,52.22,69400.0,38.7911,38.8804,38.7762,38.8506,69400.0
2012-09-12 12:30:00,52.22,52.28,52.22,52.27,45300.0,38.8506,38.8953,38.8506,38.8878,45300.0
2012-09-12 12:35:00,52.26,52.27,52.2,52.2,35000.0,38.8804,38.8878,38.8358,38.8358,35000.0
2012-09-12 12:40:00,52.2,52.23,52.18,52.23,47300.0,38.8358,38.8581,38.8209,38.8581,47300.0
2012-09-12 12:45:00,52.22,52.27,52.18,52.26,28400.0,38.8506,38.8878,38.8209,38.8804,28400.0
2012-09-12 12:50:00,52.26,52.31,52.24,52.3,47900.0,38.8804,38.9176,38.8655,38.9102,47900.0
2012-09-12 12:55:00,52.31,52.44,52.3,52.44,68400.0,38.9176,39.0143,38.9102,39.0143,68400.0
2012-09-12 13:00:00,52.43,52.44,52.34,52.34,52500.0,39.0069,39.0143,38.9399,38.9399,52500.0
2012-09-12 13:05:00,52.34,52.37,52.31,52.35,54600.0,38.9399,38.9622,38.9176,38.9474,54600.0
2012-09-12 13:10:00,52.34,52.37,52.33,52.36,41000.0,38.9399,38.9622,38.9325,38.9548,41000.0
2012-09-12 13:15:00,52.37,52.39,52.32,52.39,35300.0,38.9622,38.9771,38.925,38.9771,35300.0
2012-09-12 13:20:00,52.39,52.5,52.37,52.49,74500.0,38.9771,39.059,38.9622,39.0515,74500.0
2012-09-12 13:25:00,52.49,52.54,52.46,52.51,70000.0,39.0515,39.0887,39.0292,39.0664,70000.0
2012-09-12 13:30:00,52.52,52.62,52.5,52.6,53300.0,39.0738,39.1482,39.059,39.1334,53300.0
2012-09-12 13:35:00,52.6,52.65,52.58,52.61,55400.0,39.1334,39.1706,39.1185,39.1408,55400.0
2012-09-12 13:40:00,52.6,52.7,52.59,52.7,122100.0,39.1334,39.2078,39.1259,39.2078,122100.0
2012-09-12 13:45:00,52.7,52.76,52.67,52.68,94100.0,39.2078,39.2524,39.1854,39.1929,94100.0
2012-09-12 13:50:00,52.68,52.7,52.41,52.44,75100.0,39.1929,39.2078,38.992,39.0143,75100.0
2012-09-12 13:55:00,52.44,52.46,52.31,52.37,36600.0,39.0143,39.0292,38.9176,38.9622,36600.0
2012-09-12 14:00:00,52.36,52.36,52.2,52.21,53300.0,38.9548,38.9548,38.8358,38.8432,53300.0
2012-09-12 14:05:00,52.21,52.28,52.16,52.28,34700.0,38.8432,38.8953,38.806,38.8953,34700.0
2012-09-12 14:10:00,52.28,52.39,52.28,52.39,38900.0,38.8953,38.9771,38.8953,38.9771,38900.0
2012-09-12 14:15:00,52.4,52.41,52.35,52.36,43600.0,38.9846,38.992,38.9474,38.9548,43600.0
2012-09-12 14:20:00,52.36,52.43,52.35,52.41,35100.0,38.9548,39.0069,38.9474,38.992,35100.0
2012-09-12 14:25:00,52.4,52.5,52.4,52.47,32400.0,38.9846,39.059,38.9846,39.0366,32400.0
2012-09-12 14:30:00,52.48,52.6,52.47,52.6,54500.0,39.0441,39.1334,39.0366,39.1334,54500.0
2012-09-12 14:35:00,52.6,52.6,52.38,52.38,45400.0,39.1334,39.1334,38.9697,38.9697,45400.0
2012-09-12 14:40:00,52.38,52.47,52.36,52.44,38100.0,38.9697,39.0366,38.9548,39.0143,38100.0
2012-09-12 14:45:00,52.44,52.45,52.35,52.37,33700.0,39.0143,39.0218,38.9474,38.9622,33700.0
2012-09-12 14:50:00,52.38,52.44,52.35,52.36,41100.0,38.9697,39.0143,38.9474,38.9548,41100.0
2012-09-12 14:55:00,52.37,52.41,52.36,52.4,18400.0,38.9622,38.992,38.9548,38.9846,18400.0
2012-09-12 15:00:00,52.39,52.41,52.27,52.3,56800.0,38.9771,38.992,38.8878,38.9102,56800.0
2012-09-12 15:05:00,52.29,52.33,52.29,52.32,44400.0,38.9027,38.9325,38.9027,38.925,44400.0
2012-09-12 15:10:00,52.32,52.35,52.26,52.35,74300.0,38.925,38.9474,38.8804,38.9474,74300.0
2012-09-12 15:15:00,52.35,52.37,52.32,52.36,39100.0,38.9474,38.9622,38.925,38.9548,39100.0
2012-09-12 15:20:00,52.36,52.39,52.28,52.29,48200.0,38.9548,38.9771,38.8953,38.9027,48200.0
2012-09-12 15:25:00,52.29,52.32,52.27,52.32,48200.0,38.9027,38.925,38.8878,38.925,48200.0
2012-09-12 15:30:00,52.32,52.34,52.29,52.29,37600.0,38.925,38.9399,38.9027,38.9027,37600.0
2012-09-12 15:35:00,52.3,52.46,52.3,52.45,56600.0,38.9102,39.0292,38.9102,39.0218,56600.0
2012-09-12 15:40:00,52.45,52.49,52.43,52.49,81800.0,39.0218,39.0515,39.0069,39.0515,81800.0
2012-09-12 15:45:00,52.48,52.5,52.35,52.35,69300.0,39.0441,39.059,38.9474,38.9474,69300.0
2012-09-12 15:50:00,52.35,52.5,52.34,52.5,137500.0,38.9474,39.059,38.9399,39.059,137500.0
2012-09-12 15:55:00,52.5,52.57,52.49,52.56,221900.0,39.059,39.111,39.0515,39.1036,221900.0
2012-09-13 09:30:00,52.42,52.48,52.15,52.28,95900.0,38.9994,39.0441,38.7986,38.8953,95900.0
2012-09-13 09:35:00,52.3,52.3,52.06,52.27,62100.0,38.9102,38.9102,38.7316,38.8878,62100.0
2012-09-13 09:40:00,52.27,52.35,51.95,52.22,132700.0,38.8878,38.9474,38.6498,38.8506,132700.0
2012-09-13 09:45:00,52.23,52.36,52.15,52.29,77500.0,38.8581,38.9548,38.7986,38.9027,77500.0
2012-09-13 09:50:00,52.28,52.39,52.17,52.31,86900.0,38.8953,38.9771,38.8134,38.9176,86900.0
2012-09-13 09:55:00,52.3,52.41,52.18,52.39,69600.0,38.9102,38.992,38.8209,38.9771,69600.0
2012-09-13 10:00:00,52.38,52.5,52.33,52.35,74500.0,38.9697,39.059,38.9325,38.9474,74500.0
2012-09-13 10:05:00,52.35,52.38,52.24,52.36,54400.0,38.9474,38.9697,38.8655,38.9548,54400.0
2012-09-13 10:10:00,52.34,52.4,52.18,52.21,47400.0,38.9399,38.9846,38.8209,38.8432,47400.0
2012-09-13 10:15:00,52.22,52.34,52.19,52.26,75200.0,38.8506,38.9399,38.8283,38.8804,75200.0
2012-09-13 10:20:00,52.28,52.3,52.15,52.18,72000.0,38.8953,38.9102,38.7986,38.8209,72000.0
2012-09-13 10:25:00,52.18,52.25,52.15,52.21,70500.0,38.8209,38.873,38.7986,38.8432,70500.0
2012-09-13 10:30:00,52.19,52.34,52.18,52.19,76400.0,38.8283,38.9399,38.8209,38.8283,76400.0
2012-09-13 10:35:00,52.19,52.36,52.18,52.31,46000.0,38.8283,38.9548,38.8209,38.9176,46000.0
2012-09-13 10:40:00,52.32,52.49,52.27,52.46,62500.0,38.925,39.0515,38.8878,39.0292,62500.0
2012-09-13 10:45:00,52.47,52.54,52.44,52.49,53900.0,39.0366,39.0887,39.0143,39.0515,53900.0
2012-09-13 10:50:00,52.5,52.5,52.39,52.46,42600.0,39.059,39.059,38.9771,39.0292,42600.0
2012-09-13 10:55:00,52.44,52.48,52.39,52.46,59400.0,39.0143,39.0441,38.9771,39.0292,59400.0
2012-09-13 11:00:00,52.46,52.65,52.46,52.59,79800.0,39.0292,39.1706,39.0292,39.1259,79800.0
2012-09-13 11:05:00,52.6,52.69,52.53,52.6,75400.0,39.1334,39.2003,39.0813,39.1334,75400.0
2012-09-13 11:10:00,52.6,52.65,52.59,52.64,29400.0,39.1334,39.1706,39.1259,39.1631,29400.0
2012-09-13 11:15:00,52.62,52.75,52.62,52.75,63700.0,39.1482,39.245,39.1482,39.245,63700.0
2012-09-13 11:20:00,52.74,52.79,52.71,52.72,42500.0,39.2375,39.2747,39.2152,39.2226,42500.0
2012-09-13 11:25:00,52.72,52.73,52.59,52.63,36200.0,39.2226,39.2301,39.1259,39.1557,36200.0
2012-09-13 11:30:00,52.61,52.68,52.56,52.56,34500.0,39.1408,39.1929,39.1036,39.1036,34500.0
2012-09-13 11:35:00,52.57,52.58,52.48,52.55,36800.0,39.111,39.1185,39.0441,39.0962,36800.0
2012-09-13 11:40:00,52.54,52.56,52.44,52.45,33600.0,39.0887,39.1036,39.0143,39.0218,33600.0
2012-09-13 11:45:00,52.46,52.53,52.38,52.47,56200.0,39.0292,39.0813,38.9697,39.0366,56200.0
2012-09-13 11:50:00,52.47,52.55,52.43,52.52,31700.0,39.0366,39.0962,39.0069,39.0738,31700.0
2012-09-13 11:55:00,52.51,52.52,52.38,52.46,42100.0,39.0664,39.0738,38.9697,39.0292,42100.0
2012-09-13 12:00:00,52.47,52.49,52.4,52.44,31200.0,39.0366,39.0515,38.9846,39.0143,31200.0
2012-09-13 12:05:00,52.42,52.47,52.39,52.44,36100.0,38.9994,39.0366,38.9771,39.0143,36100.0
2012-09-13 12:10:00,52.43,52.46,52.08,52.1,62000.0,39.0069,39.0292,38.7465,38.7614,62000.0
2012-09-13 12:15:00,52.1,52.25,52.0,52.2,120500.0,38.7614,38.873,38.687,38.8358,120500.0
2012-09-13 12:20:00,52.21,52.32,52.2,52.28,35900.0,38.8432,38.925,38.8358,38.8953,35900.0
2012-09-13 12:25:00,52.28,52.34,52.21,52.29,36000.0,38.8953,38.9399,38.8432,38.9027,36000.0
2012-09-13 12:30:00,52.3,53.97,52.21,53.52,490500.0,38.9102,40.1526,38.8432,39.8178,490500.0
2012-09-13 12:35:00,53.55,53.55,52.66,53.04,267400.0,39.8401,39.8401,39.178,39.4607,267400.0
2012-09-13 12:40:00,53.01,53.58,52.94,53.58,234400.0,39.4384,39.8625,39.3863,39.8625,234400.0
2012-09-13 12:45:00,53.55,53.8,53.48,53.62,186300.0,39.8401,40.0261,39.7881,39.8922,186300.0
2012-09-13 12:50:00,53.64,53.75,53.53,53.57,90500.0,39.9071,39.9889,39.8253,39.855,90500.0
2012-09-13 12:55:00,53.58,53.9,53.51,53.9,166300.0,39.8625,40.1005,39.8104,40.1005,166300.0
2012-09-13 13:00:00,53.9,54.22,53.88,54.2,265300.0,40.1005,40.3386,40.0857,40.3237,265300.0
2012-09-13 13:05:00,54.21,54.45,54.13,54.37,283900.0,40.3312,40.5097,40.2716,40.4502,283900.0
2012-09-13 13:10:00,54.38,54.38,54.2,54.26,248700.0,40.4576,40.4576,40.3237,40.3684,248700.0
2012-09-13 13:15:00,54.28,54.65,54.23,54.64,215700.0,40.3832,40.6585,40.346,40.6511,215700.0
2012-09-13 13:20:00,54.64,54.91,54.64,54.83,305600.0,40.6511,40.852,40.6511,40.7924,305600.0
2012-09-13 13:25:00,54.82,55.14,54.73,55.07,478400.0,40.785,41.0231,40.718,40.971,478400.0
2012-09-13 13:30:00,55.07,55.48,55.05,55.31,515700.0,40.971,41.276,40.9561,41.1495,515700.0
2012-09-13 13:35:00,55.33,55.36,55.2,55.31,404200.0,41.1644,41.1867,41.0677,41.1495,404200.0
2012-09-13 13:40:00,55.32,55.47,55.09,55.45,331100.0,41.157,41.2686,40.9859,41.2537,331100.0
2012-09-13 13:45:00,55.46,55.5,55.34,55.5,245000.0,41.2611,41.2909,41.1719,41.2909,245000.0
2012-09-13 13:50:00,55.5,55.5,55.34,55.35,242500.0,41.2909,41.2909,41.1719,41.1793,242500.0
2012-09-13 13:55:00,55.36,55.38,55.16,55.28,258500.0,41.1867,41.2016,41.0379,41.1272,258500.0
2012-09-13 14:00:00,55.28,55.38,55.14,55.23,158900.0,41.1272,41.2016,41.0231,41.09,158900.0
2012-09-13 14:05:00,55.22,55.24,55.11,55.14,172300.0,41.0826,41.0975,41.0007,41.0231,172300.0
2012-09-13 14:10:00,55.14,55.22,55.14,55.17,146800.0,41.0231,41.0826,41.0231,41.0454,146800.0
2012-09-13 14:15:00,55.17,55.37,55.16,55.28,218400.0,41.0454,41.1942,41.0379,41.1272,218400.0
2012-09-13 14:20:00,55.29,55.59,55.29,55.55,229100.0,41.1347,41.3579,41.1347,41.3281,229100.0
2012-09-13 14:25:00,55.55,55.85,55.55,55.83,303800.0,41.3281,41.5513,41.3281,41.5364,303800.0
2012-09-13 14:30:00,55.82,55.83,55.26,55.29,337900.0,41.529,41.5364,41.1123,41.1347,337900.0
2012-09-13 14:35:00,55.28,55.42,55.25,55.28,132800.0,41.1272,41.2314,41.1049,41.1272,132800.0
2012-09-13 14:40:00,55.26,55.43,55.25,55.34,167300.0,41.1123,41.2388,41.1049,41.1719,167300.0
2012-09-13 14:45:00,55.35,55.44,55.27,55.35,125300.0,41.1793,41.2463,41.1198,41.1793,125300.0
2012-09-13 14:50:00,55.35,55.35,55.26,55.27,89100.0,41.1793,41.1793,41.1123,41.1198,89100.0
2012-09-13 14:55:00,55.26,55.35,55.16,55.35,164700.0,41.1123,41.1793,41.0379,41.1793,164700.0
2012-09-13 15:00:00,55.35,55.36,55.11,55.14,145500.0,41.1793,41.1867,41.0007,41.0231,145500.0
2012-09-13 15:05:00,55.15,55.39,55.15,55.37,156000.0,41.0305,41.2091,41.0305,41.1942,156000.0
2012-09-13 15:10:00,55.37,55.48,55.3,55.35,121700.0,41.1942,41.276,41.1421,41.1793,121700.0
2012-09-13 15:15:00,55.36,55.38,55.08,55.09,137800.0,41.1867,41.2016,40.9784,40.9859,137800.0
2012-09-13 15:20:00,55.08,55.14,55.04,55.13,136800.0,40.9784,41.0231,40.9487,41.0156,136800.0
2012-09-13 15:25:00,55.12,55.21,55.1,55.17,79100.0,41.0082,41.0751,40.9933,41.0454,79100.0
2012-09-13 15:30:00,55.17,55.32,55.17,55.18,128100.0,41.0454,41.157,41.0454,41.0528,128100.0
2012-09-13 15:35:00,55.18,55.33,55.12,55.32,146800.0,41.0528,41.1644,41.0082,41.157,146800.0
2012-09-13 15:40:00,55.32,55.49,55.32,55.47,205900.0,41.157,41.2835,41.157,41.2686,205900.0
2012-09-13 15:45:00,55.47,55.47,55.31,55.34,311000.0,41.2686,41.2686,41.1495,41.1719,311000.0
2012-09-13 15:50:00,55.36,55.44,55.23,55.25,285300.0,41.1867,41.2463,41.09,41.1049,285300.0
2012-09-13 15:55:00,55.26,55.49,55.24,55.45,567400.0,41.1123,41.2835,41.0975,41.2537,567400.0
2012-09-14 09:30:00,56.37,56.85,56.32,56.68,559200.0,41.9382,42.2953,41.901,42.1688,559200.0
2012-09-14 09:35:00,56.65,57.38,56.62,57.34,394300.0,42.1465,42.6896,42.1242,42.6598,394300.0
2012-09-14 09:40:00,57.34,57.4,56.85,56.95,359500.0,42.6598,42.7045,42.2953,42.3697,359500.0
2012-09-14 09:45:00,56.95,57.09,56.81,56.95,449200.0,42.3697,42.4738,42.2655,42.3697,449200.0
2012-09-14 09:50:00,56.96,57.1,56.81,57.09,243400.0,42.3771,42.4813,42.2655,42.4738,243400.0
2012-09-14 09:55:00,57.08,57.1,56.86,56.91,194900.0,42.4664,42.4813,42.3027,42.3399,194900.0
2012-09-14 10:00:00,56.92,57.44,56.81,57.42,392600.0,42.3474,42.7342,42.2655,42.7193,392600.0
2012-09-14 10:05:00,57.43,57.44,56.99,57.23,365400.0,42.7268,42.7342,42.3994,42.578,365400.0
2012-09-14 10:10:00,57.23,57.34,57.15,57.22,232700.0,42.578,42.6598,42.5185,42.5705,232700.0
2012-09-14 10:15:00,57.22,57.42,57.21,57.36,210100.0,42.5705,42.7193,42.5631,42.6747,210100.0
2012-09-14 10:20:00,57.37,57.61,57.29,57.56,409500.0,42.6821,42.8607,42.6226,42.8235,409500.0
2012-09-14 10:25:00,57.58,57.65,57.28,57.42,222700.0,42.8384,42.8905,42.6152,42.7193,222700.0
2012-09-14 10:30:00,57.43,57.44,57.02,57.03,246700.0,42.7268,42.7342,42.4217,42.4292,246700.0
2012-09-14 10:35:00,57.03,57.17,57.03,57.09,195400.0,42.4292,42.5333,42.4292,42.4738,195400.0
2012-09-14 10:40:00,57.09,57.15,57.05,57.09,178100.0,42.4738,42.5185,42.4441,42.4738,178100.0
2012-09-14 10:45:00,57.09,57.23,57.03,57.08,233300.0,42.4738,42.578,42.4292,42.4664,233300.0
2012-09-14 10:50:00,57.08,57.15,57.07,57.13,104800.0,42.4664,42.5185,42.4589,42.5036,104800.0
2012-09-14 10:55:00,57.13,57.42,57.11,57.41,123600.0,42.5036,42.7193,42.4887,42.7119,123600.0
2012-09-14 11:00:00,57.4,57.49,57.28,57.38,152200.0,42.7045,42.7714,42.6152,42.6896,152200.0
2012-09-14 11:05:00,57.38,57.4,57.23,57.35,94800.0,42.6896,42.7045,42.578,42.6673,94800.0
2012-09-14 11:10:00,57.35,57.4,57.25,57.39,82300.0,42.6673,42.7045,42.5929,42.697,82300.0
2012-09-14 11:15:00,57.39,57.44,57.29,57.42,148400.0,42.697,42.7342,42.6226,42.7193,148400.0
2012-09-14 11:20:00,57.44,57.44,57.26,57.31,143300.0,42.7342,42.7342,42.6003,42.6375,143300.0
2012-09-14 11:25:00,57.3,57.37,57.25,57.29,138600.0,42.6301,42.6821,42.5929,42.6226,138600.0
2012-09-14 11:30:00,57.3,57.3,57.16,57.3,89400.0,42.6301,42.6301,42.5259,42.6301,89400.0
2012-09-14 11:35:00,57.3,57.35,57.14,57.16,114800.0,42.6301,42.6673,42.511,42.5259,114800.0
2012-09-14 11:40:00,57.16,57.3,57.15,57.21,66600.0,42.5259,42.6301,42.5185,42.5631,66600.0
2012-09-14 11:45:00,57.21,57.28,57.11,57.12,153400.0,42.5631,42.6152,42.4887,42.4961,153400.0
2012-09-14 11:50:00,57.12,57.13,57.07,57.08,139400.0,42.4961,42.5036,42.4589,42.4664,139400.0
2012-09-14 11:55:00,57.07,57.08,57.0,57.05,120700.0,42.4589,42.4664,42.4069,42.4441,120700.0
2012-09-14 12:00:00,57.04,57.1,57.01,57.09,73000.0,42.4366,42.4813,42.4143,42.4738,73000.0
2012-09-14 12:05:00,57.1,57.25,57.09,57.16,98900.0,42.4813,42.5929,42.4738,42.5259,98900.0
2012-09-14 12:10:00,57.17,57.2,57.01,57.02,127100.0,42.5333,42.5557,42.4143,42.4217,127100.0
2012-09-14 12:15:00,57.03,57.06,56.99,57.02,145000.0,42.4292,42.4515,42.3994,42.4217,145000.0
2012-09-14 12:20:00,57.02,57.08,56.99,57.02,303000.0,42.4217,42.4664,42.3994,42.4217,303000.0
2012-09-14 12:25:00,57.02,57.04,56.98,57.01,92400.0,42.4217,42.4366,42.392,42.4143,92400.0
2012-09-14 12:30:00,57.01,57.02,56.96,57.0,110300.0,42.4143,42.4217,42.3771,42.4069,110300.0
2012-09-14 12:35:00,56.99,57.02,56.99,57.01,65700.0,42.3994,42.4217,42.3994,42.4143,65700.0
2012-09-14 12:40:00,57.02,57.02,56.92,56.95,103300.0,42.4217,42.4217,42.3474,42.3697,103300.0
2012-09-14 12:45:00,56.95,57.08,56.94,57.08,56800.0,42.3697,42.4664,42.3622,42.4664,56800.0
2012-09-14 12:50:00,57.07,57.17,57.04,57.17,59400.0,42.4589,42.5333,42.4366,42.5333,59400.0
2012-09-14 12:55:00,57.17,57.2,57.08,57.12,52900.0,42.5333,42.5557,42.4664,42.4961,52900.0
2012-09-14 13:00:00,57.12,57.19,57.11,57.17,46400.0,42.4961,42.5482,42.4887,42.5333,46400.0
2012-09-14 13:05:00,57.16,57.24,57.11,57.16,95400.0,42.5259,42.5854,42.4887,42.5259,95400.0
2012-09-14 13:10:00,57.16,57.18,57.1,57.15,45000.0,42.5259,42.5408,42.4813,42.5185,45000.0
2012-09-14 13:15:00,57.14,57.15,57.03,57.13,51200.0,42.511,42.5185,42.4292,42.5036,51200.0
2012-09-14 13:20:00,57.11,57.12,56.99,57.01,83100.0,42.4887,42.4961,42.3994,42.4143,83100.0
2012-09-14 13:25:00,57.01,57.09,56.99,57.04,65500.0,42.4143,42.4738,42.3994,42.4366,65500.0
2012-09-14 13:30:00,57.02,57.05,56.97,57.0,68400.0,42.4217,42.4441,42.3846,42.4069,68400.0
2012-09-14 13:35:00,57.0,57.05,56.93,56.93,82600.0,42.4069,42.4441,42.3548,42.3548,82600.0
2012-09-14 13:40:00,56.93,56.93,56.86,56.91,121400.0,42.3548,42.3548,42.3027,42.3399,121400.0
2012-09-14 13:45:00,56.92,56.92,56.86,56.9,123600.0,42.3474,42.3474,42.3027,42.3325,123600.0
2012-09-14 13:50:00,56.91,56.91,56.86,56.87,113400.0,42.3399,42.3399,42.3027,42.3102,113400.0
2012-09-14 13:55:00,56.88,56.92,56.86,56.89,124200.0,42.3176,42.3474,42.3027,42.325,124200.0
2012-09-14 14:00:00,56.89,56.91,56.86,56.89,81600.0,42.325,42.3399,42.3027,42.325,81600.0
2012-09-14 14:05:00,56.9,56.9,56.86,56.9,118100.0,42.3325,42.3325,42.3027,42.3325,118100.0
2012-09-14 14:10:00,56.89,56.98,56.86,56.9,118300.0,42.325,42.392,42.3027,42.3325,118300.0
2012-09-14 14:15:00,56.89,57.0,56.85,56.99,80500.0,42.325,42.4069,42.2953,42.3994,80500.0
2012-09-14 14:20:00,56.97,57.19,56.97,57.18,110500.0,42.3846,42.5482,42.3846,42.5408,110500.0
2012-09-14 14:25:00,57.17,57.23,57.16,57.23,60100.0,42.5333,42.578,42.5259,42.578,60100.0
2012-09-14 14:30:00,57.23,57.25,57.14,57.17,72600.0,42.578,42.5929,42.511,42.5333,72600.0
2012-09-14 14:35:00,57.17,57.17,57.03,57.09,66100.0,42.5333,42.5333,42.4292,42.4738,66100.0
2012-09-14 14:40:00,57.1,57.12,57.04,57.05,47500.0,42.4813,42.4961,42.4366,42.4441,47500.0
2012-09-14 14:45:00,57.05,57.13,57.04,57.05,38600.0,42.4441,42.5036,42.4366,42.4441,38600.0
2012-09-14 14:50:00,57.05,57.09,57.02,57.05,66700.0,42.4441,42.4738,42.4217,42.4441,66700.0
2012-09-14 14:55:00,57.05,57.08,57.01,57.05,79400.0,42.4441,42.4664,42.4143,42.4441,79400.0
2012-09-14 15:00:00,57.05,57.09,57.01,57.03,75400.0,42.4441,42.4738,42.4143,42.4292,75400.0
2012-09-14 15:05:00,57.03,57.12,57.01,57.07,176000.0,42.4292,42.4961,42.4143,42.4589,176000.0
2012-09-14 15:10:00,57.08,57.11,57.02,57.09,83300.0,42.4664,42.4887,42.4217,42.4738,83300.0
2012-09-14 15:15:00,57.08,57.1,56.97,56.99,99500.0,42.4664,42.4813,42.3846,42.3994,99500.0
2012-09-14 15:20:00,56.99,57.01,56.8,56.82,92000.0,42.3994,42.4143,42.2581,42.273,92000.0
2012-09-14 15:25:00,56.82,57.06,56.81,57.04,64200.0,42.273,42.4515,42.2655,42.4366,64200.0
2012-09-14 15:30:00,57.04,57.1,56.97,57.09,111200.0,42.4366,42.4813,42.3846,42.4738,111200.0
2012-09-14 15:35:00,57.1,57.11,57.07,57.09,173300.0,42.4813,42.4887,42.4589,42.4738,173300.0
2012-09-14 15:40:00,57.09,57.23,57.07,57.14,219600.0,42.4738,42.578,42.4589,42.511,219600.0
2012-09-14 15:45:00,57.13,57.14,57.0,57.08,296100.0,42.5036,42.511,42.4069,42.4664,296100.0
2012-09-14 15:50:00,57.09,57.17,57.07,57.12,270300.0,42.4738,42.5333,42.4589,42.4961,270300.0
2012-09-14 15:55:00,57.12,57.2,57.04,57.16,527100.0,42.4961,42.5557,42.4366,42.5259,527100.0
2012-09-17 09:30:00,57.05,57.63,57.05,57.33,183900.0,42.4441,42.8756,42.4441,42.6524,183900.0
2012-09-17 09:35:00,57.33,57.67,57.15,57.17,131300.0,42.6524,42.9053,42.5185,42.5333,131300.0
2012-09-17 09:40:00,57.18,57.23,56.83,56.87,85000.0,42.5408,42.578,42.2804,42.3102,85000.0
2012-09-17 09:45:00,56.85,56.93,56.64,56.67,135700.0,42.2953,42.3548,42.139,42.1614,135700.0
2012-09-17 09:50:00,56.64,56.72,56.59,56.68,79400.0,42.139,42.1986,42.1018,42.1688,79400.0
2012-09-17 09:55:00,56.68,56.87,56.65,56.83,115600.0,42.1688,42.3102,42.1465,42.2804,115600.0
2012-09-17 10:00:00,56.86,56.9,56.42,56.43,200900.0,42.3027,42.3325,41.9754,41.9828,200900.0
2012-09-17 10:05:00,56.43,56.43,56.24,56.26,133900.0,41.9828,41.9828,41.8414,41.8563,133900.0
2012-09-17 10:10:00,56.25,56.43,56.24,56.41,85600.0,41.8489,41.9828,41.8414,41.9679,85600.0
2012-09-17 10:15:00,56.41,56.5,56.34,56.48,76500.0,41.9679,42.0349,41.9158,42.02,76500.0
2012-09-17 10:20:00,56.49,56.73,56.47,56.65,118200.0,42.0274,42.206,42.0126,42.1465,118200.0
2012-09-17 10:25:00,56.66,56.75,56.63,56.75,87400.0,42.1539,42.2209,42.1316,42.2209,87400.0
2012-09-17 10:30:00,56.77,57.0,56.77,56.94,194500.0,42.2358,42.4069,42.2358,42.3622,194500.0
2012-09-17 10:35:00,56.95,57.0,56.77,56.78,155900.0,42.3697,42.4069,42.2358,42.2432,155900.0
2012-09-17 10:40:00,56.77,57.04,56.77,57.01,83000.0,42.2358,42.4366,42.2358,42.4143,83000.0
2012-09-17 10:45:00,57.01,57.05,56.89,57.0,78900.0,42.4143,42.4441,42.325,42.4069,78900.0
2012-09-17 10:50:00,57.0,57.09,56.88,57.01,70700.0,42.4069,42.4738,42.3176,42.4143,70700.0
2012-09-17 10:55:00,57.01,57.01,56.91,56.93,33000.0,42.4143,42.4143,42.3399,42.3548,33000.0
2012-09-17 11:00:00,56.94,57.03,56.91,57.03,62100.0,42.3622,42.4292,42.3399,42.4292,62100.0
2012-09-17 11:05:00,57.02,57.21,57.02,57.17,147600.0,42.4217,42.5631,42.4217,42.5333,147600.0
2012-09-17 11:10:00,57.17,57.21,57.11,57.16,61600.0,42.5333,42.5631,42.4887,42.5259,61600.0
2012-09-17 11:15:00,57.15,57.18,57.05,57.13,35400.0,42.5185,42.5408,42.4441,42.5036,35400.0
2012-09-17 11:20:00,57.16,57.19,57.11,57.12,28900.0,42.5259,42.5482,42.4887,42.4961,28900.0
2012-09-17 11:25:00,57.11,57.12,57.01,57.04,33200.0,42.4887,42.4961,42.4143,42.4366,33200.0
2012-09-17 11:30:00,57.04,57.11,57.03,57.08,30500.0,42.4366,42.4887,42.4292,42.4664,30500.0
2012-09-17 11:35:00,57.1,57.1,57.02,57.07,44700.0,42.4813,42.4813,42.4217,42.4589,44700.0
2012-09-17 11:40:00,57.07,57.12,57.0,57.09,58000.0,42.4589,42.4961,42.4069,42.4738,58000.0
2012-09-17 11:45:00,57.1,57.11,57.01,57.05,89500.0,42.4813,42.4887,42.4143,42.4441,89500.0
2012-09-17 11:50:00,57.06,57.14,57.05,57.12,97100.0,42.4515,42.511,42.4441,42.4961,97100.0
2012-09-17 11:55:00,57.12,57.12,57.03,57.06,76600.0,42.4961,42.4961,42.4292,42.4515,76600.0
2012-09-17 12:00:00,57.07,57.13,57.06,57.12,114000.0,42.4589,42.5036,42.4515,42.4961,114000.0
2012-09-17 12:05:00,57.12,57.18,57.07,57.09,95700.0,42.4961,42.5408,42.4589,42.4738,95700.0
2012-09-17 12:10:00,57.08,57.18,57.05,57.09,60600.0,42.4664,42.5408,42.4441,42.4738,60600.0
2012-09-17 12:15:00,57.1,57.13,57.03,57.03,11300.0,42.4813,42.5036,42.4292,42.4292,11300.0
2012-09-17 12:20:00,57.03,57.09,57.02,57.06,30700.0,42.4292,42.4738,42.4217,42.4515,30700.0
2012-09-17 12:25:00,57.05,57.12,57.02,57.12,56200.0,42.4441,42.4961,42.4217,42.4961,56200.0
2012-09-17 12:30:00,57.12,57.21,57.1,57.15,43000.0,42.4961,42.5631,42.4813,42.5185,43000.0
2012-09-17 12:35:00,57.15,57.17,57.09,57.15,45000.0,42.5185,42.5333,42.4738,42.5185,45000.0
2012-09-17 12:40:00,57.14,57.14,57.04,57.05,26700.0,42.511,42.511,42.4366,42.4441,26700.0
2012-09-17 12:45:00,57.04,57.14,57.04,57.12,39600.0,42.4366,42.511,42.4366,42.4961,39600.0
2012-09-17 12:50:00,57.13,57.13,57.09,57.09,28500.0,42.5036,42.5036,42.4738,42.4738,28500.0
2012-09-17 12:55:00,57.1,57.1,57.05,57.06,19700.0,42.4813,42.4813,42.4441,42.4515,19700.0
2012-09-17 13:00:00,57.06,57.07,56.97,56.98,26900.0,42.4515,42.4589,42.3846,42.392,26900.0
2012-09-17 13:05:00,56.97,57.0,56.94,56.94,25500.0,42.3846,42.4069,42.3622,42.3622,25500.0
2012-09-17 13:10:00,56.93,56.99,56.93,56.97,21800.0,42.3548,42.3994,42.3548,42.3846,21800.0
2012-09-17 13:15:00,56.97,56.99,56.94,56.94,18700.0,42.3846,42.3994,42.3622,42.3622,18700.0
2012-09-17 13:20:00,56.94,56.97,56.88,56.88,53700.0,42.3622,42.3846,42.3176,42.3176,53700.0
2012-09-17 13:25:00,56.89,56.89,56.82,56.83,43000.0,42.325,42.325,42.273,42.2804,43000.0
2012-09-17 13:30:00,56.83,56.83,56.79,56.82,22500.0,42.2804,42.2804,42.2506,42.273,22500.0
2012-09-17 13:35:00,56.82,56.89,56.79,56.89,38600.0,42.273,42.325,42.2506,42.325,38600.0
2012-09-17 13:40:00,56.89,56.89,56.79,56.82,31200.0,42.325,42.325,42.2506,42.273,31200.0
2012-09-17 13:45:00,56.82,56.88,56.76,56.81,32800.0,42.273,42.3176,42.2283,42.2655,32800.0
2012-09-17 13:50:00,56.81,56.81,56.61,56.62,45400.0,42.2655,42.2655,42.1167,42.1242,45400.0
2012-09-17 13:55:00,56.64,56.8,56.59,56.73,44600.0,42.139,42.2581,42.1018,42.206,44600.0
2012-09-17 14:00:00,56.72,56.77,56.68,56.73,40500.0,42.1986,42.2358,42.1688,42.206,40500.0
2012-09-17 14:05:00,56.72,56.72,56.51,56.59,126200.0,42.1986,42.1986,42.0423,42.1018,126200.0
2012-09-17 14:10:00,56.57,56.62,56.47,56.57,190300.0,42.087,42.1242,42.0126,42.087,190300.0
2012-09-17 14:15:00,56.57,56.79,56.57,56.77,105200.0,42.087,42.2506,42.087,42.2358,105200.0
2012-09-17 14:20:00,56.77,56.83,56.69,56.75,90600.0,42.2358,42.2804,42.1762,42.2209,90600.0
2012-09-17 14:25:00,56.75,56.86,56.75,56.76,99700.0,42.2209,42.3027,42.2209,42.2283,99700.0
2012-09-17 14:30:00,56.76,56.78,56.6,56.64,81100.0,42.2283,42.2432,42.1093,42.139,81100.0
2012-09-17 14:35:00,56.64,56.81,56.6,56.69,37700.0,42.139,42.2655,42.1093,42.1762,37700.0
2012-09-17 14:40:00,56.68,56.71,56.62,56.68,28400.0,42.1688,42.1911,42.1242,42.1688,28400.0
2012-09-17 14:45:00,56.69,56.91,56.69,56.91,35400.0,42.1762,42.3399,42.1762,42.3399,35400.0
2012-09-17 14:50:00,56.9,56.94,56.79,56.85,32900.0,42.3325,42.3622,42.2506,42.2953,32900.0
2012-09-17 14:55:00,56.85,56.88,56.75,56.75,31500.0,42.2953,42.3176,42.2209,42.2209,31500.0
2012-09-17 15:00:00,56.75,56.79,56.69,56.73,68200.0,42.2209,42.2506,42.1762,42.206,68200.0
2012-09-17 15:05:00,56.74,56.8,56.72,56.8,65600.0,42.2134,42.2581,42.1986,42.2581,65600.0
2012-09-17 15:10:00,56.79,56.8,56.65,56.73,78000.0,42.2506,42.2581,42.1465,42.206,78000.0
2012-09-17 15:15:00,56.73,56.74,56.58,56.59,57600.0,42.206,42.2134,42.0944,42.1018,57600.0
2012-09-17 15:20:00,56.59,56.68,56.58,56.61,67800.0,42.1018,42.1688,42.0944,42.1167,67800.0
2012-09-17 15:25:00,56.61,56.63,56.55,56.58,54400.0,42.1167,42.1316,42.0721,42.0944,54400.0
2012-09-17 15:30:00,56.57,56.69,56.53,56.69,70300.0,42.087,42.1762,42.0572,42.1762,70300.0
2012-09-17 15:35:00,56.7,56.76,56.67,56.76,64300.0,42.1837,42.2283,42.1614,42.2283,64300.0
2012-09-17 15:40:00,56.76,56.8,56.73,56.75,102100.0,42.2283,42.2581,42.206,42.2209,102100.0
2012-09-17 15:45:00,56.76,56.92,56.76,56.92,125700.0,42.2283,42.3474,42.2283,42.3474,125700.0
2012-09-17 15:50:00,56.92,56.92,56.8,56.91,125800.0,42.3474,42.3474,42.2581,42.3399,125800.0
2012-09-17 15:55:00,56.92,56.98,56.9,56.96,258600.0,42.3474,42.392,42.3325,42.3771,258600.0
2012-09-18 09:30:00,56.61,56.79,56.5,56.57,241000.0,42.1167,42.2506,42.0349,42.087,241000.0
2012-09-18 09:35:00,56.57,56.68,56.43,56.55,125800.0,42.087,42.1688,41.9828,42.0721,125800.0
2012-09-18 09:40:00,56.57,56.8,56.55,56.64,160500.0,42.087,42.2581,42.0721,42.139,160500.0
2012-09-18 09:45:00,56.64,56.75,56.51,56.59,158800.0,42.139,42.2209,42.0423,42.1018,158800.0
2012-09-18 09:50:00,56.59,56.9,56.59,56.84,121900.0,42.1018,42.3325,42.1018,42.2878,121900.0
2012-09-18 09:55:00,56.83,56.94,56.82,56.92,136400.0,42.2804,42.3622,42.273,42.3474,136400.0
2012-09-18 10:00:00,56.92,57.0,56.67,56.68,233900.0,42.3474,42.4069,42.1614,42.1688,233900.0
2012-09-18 10:05:00,56.71,56.87,56.6,56.63,126700.0,42.1911,42.3102,42.1093,42.1316,126700.0
2012-09-18 10:10:00,56.61,56.67,56.42,56.51,143500.0,42.1167,42.1614,41.9754,42.0423,143500.0
2012-09-18 10:15:00,56.51,56.55,56.35,56.4,113000.0,42.0423,42.0721,41.9233,41.9605,113000.0
2012-09-18 10:20:00,56.41,56.44,56.32,56.33,122900.0,41.9679,41.9902,41.901,41.9084,122900.0
2012-09-18 10:25:00,56.33,56.33,56.13,56.31,141600.0,41.9084,41.9084,41.7596,41.8935,141600.0
2012-09-18 10:30:00,56.32,56.51,56.26,56.49,119900.0,41.901,42.0423,41.8563,42.0274,119900.0
2012-09-18 10:35:00,56.49,56.66,56.46,56.46,74500.0,42.0274,42.1539,42.0051,42.0051,74500.0
2012-09-18 10:40:00,56.47,56.64,56.47,56.57,69000.0,42.0126,42.139,42.0126,42.087,69000.0
2012-09-18 10:45:00,56.57,56.64,56.54,56.56,66500.0,42.087,42.139,42.0646,42.0795,66500.0
2012-09-18 10:50:00,56.56,56.63,56.46,56.58,109400.0,42.0795,42.1316,42.0051,42.0944,109400.0
2012-09-18 10:55:00,56.58,56.6,56.48,56.57,79400.0,42.0944,42.1093,42.02,42.087,79400.0
2012-09-18 11:00:00,56.58,56.66,56.5,56.66,53300.0,42.0944,42.1539,42.0349,42.1539,53300.0
2012-09-18 11:05:00,56.66,56.81,56.64,56.81,76800.0,42.1539,42.2655,42.139,42.2655,76800.0
2012-09-18 11:10:00,56.81,56.89,56.77,56.83,67600.0,42.2655,42.325,42.2358,42.2804,67600.0
2012-09-18 11:15:00,56.82,56.94,56.78,56.93,66100.0,42.273,42.3622,42.2432,42.3548,66100.0
2012-09-18 11:20:00,56.93,57.0,56.89,57.0,73500.0,42.3548,42.4069,42.325,42.4069,73500.0
2012-09-18 11:25:00,57.0,57.14,56.99,57.14,61600.0,42.4069,42.511,42.3994,42.511,61600.0
2012-09-18 11:30:00,57.14,57.15,56.92,56.92,55700.0,42.511,42.5185,42.3474,42.3474,55700.0
2012-09-18 11:35:00,56.93,57.03,56.84,56.84,45900.0,42.3548,42.4292,42.2878,42.2878,45900.0
2012-09-18 11:40:00,56.83,56.85,56.73,56.8,84900.0,42.2804,42.2953,42.206,42.2581,84900.0
2012-09-18 11:45:00,56.81,56.91,56.79,56.79,85100.0,42.2655,42.3399,42.2506,42.2506,85100.0
2012-09-18 11:50:00,56.79,56.88,56.77,56.82,99400.0,42.2506,42.3176,42.2358,42.273,99400.0
2012-09-18 11:55:00,56.82,56.91,56.78,56.82,95500.0,42.273,42.3399,42.2432,42.273,95500.0
2012-09-18 12:00:00,56.81,56.99,56.81,56.9,82300.0,42.2655,42.3994,42.2655,42.3325,82300.0
2012-09-18 12:05:00,56.89,56.9,56.83,56.86,87800.0,42.325,42.3325,42.2804,42.3027,87800.0
2012-09-18 12:10:00,56.86,56.91,56.81,56.91,83000.0,42.3027,42.3399,42.2655,42.3399,83000.0
2012-09-18 12:15:00,56.9,56.93,56.79,56.84,91400.0,42.3325,42.3548,42.2506,42.2878,91400.0
2012-09-18 12:20:00,56.85,56.88,56.79,56.79,61500.0,42.2953,42.3176,42.2506,42.2506,61500.0
2012-09-18 12:25:00,56.79,56.9,56.75,56.84,54400.0,42.2506,42.3325,42.2209,42.2878,54400.0
2012-09-18 12:30:00,56.83,56.85,56.71,56.71,109600.0,42.2804,42.2953,42.1911,42.1911,109600.0
2012-09-18 12:35:00,56.71,56.72,56.63,56.68,62000.0,42.1911,42.1986,42.1316,42.1688,62000.0
2012-09-18 12:40:00,56.69,56.69,56.56,56.58,82400.0,42.1762,42.1762,42.0795,42.0944,82400.0
2012-09-18 12:45:00,56.58,56.59,56.47,56.49,83300.0,42.0944,42.1018,42.0126,42.0274,83300.0
2012-09-18 12:50:00,56.49,56.58,56.43,56.52,103000.0,42.0274,42.0944,41.9828,42.0498,103000.0
2012-09-18 12:55:00,56.54,56.58,56.48,56.57,51600.0,42.0646,42.0944,42.02,42.087,51600.0
2012-09-18 13:00:00,56.57,56.63,56.52,56.56,47300.0,42.087,42.1316,42.0498,42.0795,47300.0
2012-09-18 13:05:00,56.56,56.56,56.4,56.49,66000.0,42.0795,42.0795,41.9605,42.0274,66000.0
2012-09-18 13:10:00,56.49,56.55,56.42,56.46,32300.0,42.0274,42.0721,41.9754,42.0051,32300.0
2012-09-18 13:15:00,56.46,56.53,56.44,56.47,58600.0,42.0051,42.0572,41.9902,42.0126,58600.0
2012-09-18 13:20:00,56.48,56.5,56.39,56.44,46800.0,42.02,42.0349,41.953,41.9902,46800.0
2012-09-18 13:25:00,56.44,56.46,56.4,56.43,43000.0,41.9902,42.0051,41.9605,41.9828,43000.0
2012-09-18 13:30:00,56.44,56.44,56.33,56.37,55300.0,41.9902,41.9902,41.9084,41.9382,55300.0
2012-09-18 13:35:00,56.38,56.4,56.3,56.33,127100.0,41.9456,41.9605,41.8861,41.9084,127100.0
2012-09-18 13:40:00,56.33,56.43,56.32,56.4,79500.0,41.9084,41.9828,41.901,41.9605,79500.0
2012-09-18 13:45:00,56.39,56.49,56.36,56.48,73700.0,41.953,42.0274,41.9307,42.02,73700.0
2012-09-18 13:50:00,56.47,56.51,56.45,56.45,50900.0,42.0126,42.0423,41.9977,41.9977,50900.0
2012-09-18 13:55:00,56.46,56.51,56.42,56.43,49400.0,42.0051,42.0423,41.9754,41.9828,49400.0
2012-09-18 14:00:00,56.44,56.5,56.4,56.45,44700.0,41.9902,42.0349,41.9605,41.9977,44700.0
2012-09-18 14:05:00,56.45,56.5,56.37,56.5,36700.0,41.9977,42.0349,41.9382,42.0349,36700.0
2012-09-18 14:10:00,56.5,56.52,56.37,56.49,43400.0,42.0349,42.0498,41.9382,42.0274,43400.0
2012-09-18 14:15:00,56.5,56.55,56.46,56.48,44300.0,42.0349,42.0721,42.0051,42.02,44300.0
2012-09-18 14:20:00,56.48,56.52,56.47,56.51,38200.0,42.02,42.0498,42.0126,42.0423,38200.0
2012-09-18 14:25:00,56.52,56.55,56.39,56.43,64500.0,42.0498,42.0721,41.953,41.9828,64500.0
2012-09-18 14:30:00,56.43,56.46,56.35,56.39,41400.0,41.9828,42.0051,41.9233,41.953,41400.0
2012-09-18 14:35:00,56.39,56.47,56.34,56.44,51500.0,41.953,42.0126,41.9158,41.9902,51500.0
2012-09-18 14:40:00,56.44,56.55,56.44,56.53,34700.0,41.9902,42.0721,41.9902,42.0572,34700.0
2012-09-18 14:45:00,56.54,56.54,56.44,56.46,68100.0,42.0646,42.0646,41.9902,42.0051,68100.0
2012-09-18 14:50:00,56.46,56.55,56.45,56.52,47700.0,42.0051,42.0721,41.9977,42.0498,47700.0
2012-09-18 14:55:00,56.52,56.6,56.52,56.57,59600.0,42.0498,42.1093,42.0498,42.087,59600.0
2012-09-18 15:00:00,56.58,56.62,56.53,56.59,76600.0,42.0944,42.1242,42.0572,42.1018,76600.0
2012-09-18 15:05:00,56.59,56.69,56.58,56.66,81400.0,42.1018,42.1762,42.0944,42.1539,81400.0
2012-09-18 15:10:00,56.65,56.68,56.62,56.63,69100.0,42.1465,42.1688,42.1242,42.1316,69100.0
2012-09-18 15:15:00,56.64,56.68,56.55,56.61,59000.0,42.139,42.1688,42.0721,42.1167,59000.0
2012-09-18 15:20:00,56.62,56.78,56.62,56.71,57000.0,42.1242,42.2432,42.1242,42.1911,57000.0
2012-09-18 15:25:00,56.72,56.82,56.68,56.82,64600.0,42.1986,42.273,42.1688,42.273,64600.0
2012-09-18 15:30:00,56.83,56.84,56.75,56.81,72600.0,42.2804,42.2878,42.2209,42.2655,72600.0
2012-09-18 15:35:00,56.81,56.84,56.71,56.84,76700.0,42.2655,42.2878,42.1911,42.2878,76700.0
2012-09-18 15:40:00,56.82,56.89,56.78,56.8,76100.0,42.273,42.325,42.2432,42.2581,76100.0
2012-09-18 15:45:00,56.81,56.84,56.77,56.82,101700.0,42.2655,42.2878,42.2358,42.273,101700.0
2012-09-18 15:50:00,56.83,56.88,56.81,56.86,118000.0,42.2804,42.3176,42.2655,42.3027,118000.0
2012-09-18 15:55:00,56.87,56.9,56.77,56.77,402900.0,42.3102,42.3325,42.2358,42.2358,402900.0
2012-09-19 09:30:00,57.1,57.33,56.87,57.02,171700.0,42.4813,42.6524,42.3102,42.4217,171700.0
2012-09-19 09:35:00,57.02,57.2,56.6,56.77,102900.0,42.4217,42.5557,42.1093,42.2358,102900.0
2012-09-19 09:40:00,56.76,56.98,56.74,56.86,90600.0,42.2283,42.392,42.2134,42.3027,90600.0
2012-09-19 09:45:00,56.86,56.86,56.66,56.68,88600.0,42.3027,42.3027,42.1539,42.1688,88600.0
2012-09-19 09:50:00,56.69,56.89,56.53,56.89,87200.0,42.1762,42.325,42.0572,42.325,87200.0
2012-09-19 09:55:00,56.9,56.99,56.72,56.94,71800.0,42.3325,42.3994,42.1986,42.3622,71800.0
2012-09-19 10:00:00,56.94,57.05,56.84,57.04,107300.0,42.3622,42.4441,42.2878,42.4366,107300.0
2012-09-19 10:05:00,57.04,57.04,56.88,56.95,96200.0,42.4366,42.4366,42.3176,42.3697,96200.0
2012-09-19 10:10:00,56.95,57.09,56.95,57.0,98400.0,42.3697,42.4738,42.3697,42.4069,98400.0
2012-09-19 10:15:00,57.01,57.1,56.96,57.1,73000.0,42.4143,42.4813,42.3771,42.4813,73000.0
2012-09-19 10:20:00,57.09,57.2,56.95,57.09,77800.0,42.4738,42.5557,42.3697,42.4738,77800.0
2012-09-19 10:25:00,57.1,57.14,56.97,56.99,50100.0,42.4813,42.511,42.3846,42.3994,50100.0
2012-09-19 10:30:00,56.98,56.98,56.75,56.78,122300.0,42.392,42.392,42.2209,42.2432,122300.0
2012-09-19 10:35:00,56.77,56.85,56.66,56.85,91400.0,42.2358,42.2953,42.1539,42.2953,91400.0
2012-09-19 10:40:00,56.85,56.9,56.67,56.72,79700.0,42.2953,42.3325,42.1614,42.1986,79700.0
2012-09-19 10:45:00,56.71,56.75,56.64,56.7,58300.0,42.1911,42.2209,42.139,42.1837,58300.0
2012-09-19 10:50:00,56.7,56.76,56.64,56.68,117400.0,42.1837,42.2283,42.139,42.1688,117400.0
2012-09-19 10:55:00,56.68,56.78,56.61,56.75,138900.0,42.1688,42.2432,42.1167,42.2209,138900.0
2012-09-19 11:00:00,56.76,56.89,56.65,56.89,99200.0,42.2283,42.325,42.1465,42.325,99200.0
2012-09-19 11:05:00,56.89,57.1,56.89,57.05,81400.0,42.325,42.4813,42.325,42.4441,81400.0
2012-09-19 11:10:00,57.06,57.2,57.06,57.2,44800.0,42.4515,42.5557,42.4515,42.5557,44800.0
2012-09-19 11:15:00,57.2,57.2,57.06,57.17,59700.0,42.5557,42.5557,42.4515,42.5333,59700.0
2012-09-19 11:20:00,57.16,57.23,57.12,57.19,45700.0,42.5259,42.578,42.4961,42.5482,45700.0
2012-09-19 11:25:00,57.19,57.23,57.18,57.18,35300.0,42.5482,42.578,42.5408,42.5408,35300.0
2012-09-19 11:30:00,57.18,57.25,57.12,57.2,75100.0,42.5408,42.5929,42.4961,42.5557,75100.0
2012-09-19 11:35:00,57.2,57.34,57.16,57.34,93000.0,42.5557,42.6598,42.5259,42.6598,93000.0
2012-09-19 11:40:00,57.34,57.35,57.28,57.3,42800.0,42.6598,42.6673,42.6152,42.6301,42800.0
2012-09-19 11:45:00,57.29,57.3,57.14,57.17,52900.0,42.6226,42.6301,42.511,42.5333,52900.0
2012-09-19 11:50:00,57.17,57.19,57.09,57.11,74500.0,42.5333,42.5482,42.4738,42.4887,74500.0
2012-09-19 11:55:00,57.11,57.19,57.02,57.11,46600.0,42.4887,42.5482,42.4217,42.4887,46600.0
2012-09-19 12:00:00,57.12,57.15,57.01,57.03,57800.0,42.4961,42.5185,42.4143,42.4292,57800.0
2012-09-19 12:05:00,57.04,57.1,57.0,57.04,63600.0,42.4366,42.4813,42.4069,42.4366,63600.0
2012-09-19 12:10:00,57.02,57.09,56.99,57.09,21500.0,42.4217,42.4738,42.3994,42.4738,21500.0
2012-09-19 12:15:00,57.07,57.08,56.98,56.98,19700.0,42.4589,42.4664,42.392,42.392,19700.0
2012-09-19 12:20:00,56.99,57.15,56.99,57.13,28800.0,42.3994,42.5185,42.3994,42.5036,28800.0
2012-09-19 12:25:00,57.14,57.21,57.1,57.2,46800.0,42.511,42.5631,42.4813,42.5557,46800.0
2012-09-19 12:30:00,57.2,57.22,57.03,57.09,37700.0,42.5557,42.5705,42.4292,42.4738,37700.0
2012-09-19 12:35:00,57.08,57.11,57.02,57.02,62800.0,42.4664,42.4887,42.4217,42.4217,62800.0
2012-09-19 12:40:00,57.03,57.05,56.99,57.04,35800.0,42.4292,42.4441,42.3994,42.4366,35800.0
2012-09-19 12:45:00,57.04,57.17,57.04,57.17,40400.0,42.4366,42.5333,42.4366,42.5333,40400.0
2012-09-19 12:50:00,57.16,57.19,57.06,57.17,35500.0,42.5259,42.5482,42.4515,42.5333,35500.0
2012-09-19 12:55:00,57.17,57.18,57.04,57.05,45300.0,42.5333,42.5408,42.4366,42.4441,45300.0
2012-09-19 13:00:00,57.05,57.1,57.02,57.02,27100.0,42.4441,42.4813,42.4217,42.4217,27100.0
2012-09-19 13:05:00,57.02,57.04,56.98,57.0,33100.0,42.4217,42.4366,42.392,42.4069,33100.0
2012-09-19 13:10:00,56.99,57.06,56.99,57.05,33900.0,42.3994,42.4515,42.3994,42.4441,33900.0
2012-09-19 13:15:00,57.05,57.05,56.94,56.97,69500.0,42.4441,42.4441,42.3622,42.3846,69500.0
2012-09-19 13:20:00,56.96,56.97,56.87,56.87,32900.0,42.3771,42.3846,42.3102,42.3102,32900.0
2012-09-19 13:25:00,56.87,56.92,56.79,56.92,46100.0,42.3102,42.3474,42.2506,42.3474,46100.0
2012-09-19 13:30:00,56.91,56.96,56.87,56.9,34200.0,42.3399,42.3771,42.3102,42.3325,34200.0
2012-09-19 13:35:00,56.9,56.9,56.76,56.8,72800.0,42.3325,42.3325,42.2283,42.2581,72800.0
2012-09-19 13:40:00,56.8,56.91,56.8,56.91,29400.0,42.2581,42.3399,42.2581,42.3399,29400.0
2012-09-19 13:45:00,56.92,56.95,56.89,56.94,30000.0,42.3474,42.3697,42.325,42.3622,30000.0
2012-09-19 13:50:00,56.94,57.02,56.94,56.99,28400.0,42.3622,42.4217,42.3622,42.3994,28400.0
2012-09-19 13:55:00,56.99,57.01,56.91,56.94,33900.0,42.3994,42.4143,42.3399,42.3622,33900.0
2012-09-19 14:00:00,56.93,56.97,56.9,56.97,40900.0,42.3548,42.3846,42.3325,42.3846,40900.0
2012-09-19 14:05:00,56.97,56.98,56.92,56.92,45500.0,42.3846,42.392,42.3474,42.3474,45500.0
2012-09-19 14:10:00,56.92,56.97,56.85,56.85,87700.0,42.3474,42.3846,42.2953,42.2953,87700.0
2012-09-19 14:15:00,56.85,56.86,56.77,56.86,38200.0,42.2953,42.3027,42.2358,42.3027,38200.0
2012-09-19 14:20:00,56.85,56.91,56.85,56.9,23600.0,42.2953,42.3399,42.2953,42.3325,23600.0
2012-09-19 14:25:00,56.9,56.92,56.8,56.81,53300.0,42.3325,42.3474,42.2581,42.2655,53300.0
2012-09-19 14:30:00,56.81,56.88,56.81,56.84,24000.0,42.2655,42.3176,42.2655,42.2878,24000.0
2012-09-19 14:35:00,56.85,56.88,56.82,56.87,19800.0,42.2953,42.3176,42.273,42.3102,19800.0
2012-09-19 14:40:00,56.86,56.89,56.79,56.87,33000.0,42.3027,42.325,42.2506,42.3102,33000.0
2012-09-19 14:45:00,56.88,56.9,56.85,56.89,31800.0,42.3176,42.3325,42.2953,42.325,31800.0
2012-09-19 14:50:00,56.9,56.92,56.83,56.84,37500.0,42.3325,42.3474,42.2804,42.2878,37500.0
2012-09-19 14:55:00,56.86,56.9,56.82,56.88,26300.0,42.3027,42.3325,42.273,42.3176,26300.0
2012-09-19 15:00:00,56.89,56.9,56.83,56.9,58100.0,42.325,42.3325,42.2804,42.3325,58100.0
2012-09-19 15:05:00,56.9,56.93,56.86,56.9,51000.0,42.3325,42.3548,42.3027,42.3325,51000.0
2012-09-19 15:10:00,56.91,56.95,56.85,56.85,53100.0,42.3399,42.3697,42.2953,42.2953,53100.0
2012-09-19 15:15:00,56.86,56.88,56.79,56.83,50000.0,42.3027,42.3176,42.2506,42.2804,50000.0
2012-09-19 15:20:00,56.83,56.87,56.79,56.84,43500.0,42.2804,42.3102,42.2506,42.2878,43500.0
2012-09-19 15:25:00,56.84,56.9,56.83,56.88,64700.0,42.2878,42.3325,42.2804,42.3176,64700.0
2012-09-19 15:30:00,56.87,56.91,56.8,56.9,61700.0,42.3102,42.3399,42.2581,42.3325,61700.0
2012-09-19 15:35:00,56.91,56.97,56.9,56.92,41800.0,42.3399,42.3846,42.3325,42.3474,41800.0
2012-09-19 15:40:00,56.91,57.0,56.9,57.0,67500.0,42.3399,42.4069,42.3325,42.4069,67500.0
2012-09-19 15:45:00,57.0,57.07,56.97,57.01,130900.0,42.4069,42.4589,42.3846,42.4143,130900.0
2012-09-19 15:50:00,57.02,57.05,56.96,56.98,126800.0,42.4217,42.4441,42.3771,42.392,126800.0
2012-09-19 15:55:00,56.98,57.0,56.85,56.86,359300.0,42.392,42.4069,42.2953,42.3027,359300.0
2012-09-20 09:30:00,56.4,56.67,56.05,56.38,326900.0,41.9605,42.1614,41.7001,41.9456,326900.0
2012-09-20 09:35:00,56.34,56.79,56.27,56.58,78500.0,41.9158,42.2506,41.8638,42.0944,78500.0
2012-09-20 09:40:00,56.58,56.58,56.32,56.52,69500.0,42.0944,42.0944,41.901,42.0498,69500.0
2012-09-20 09:45:00,56.52,56.52,56.32,56.33,96700.0,42.0498,42.0498,41.901,41.9084,96700.0
2012-09-20 09:50:00,56.31,56.43,56.19,56.2,119200.0,41.8935,41.9828,41.8042,41.8117,119200.0
2012-09-20 09:55:00,56.18,56.25,56.17,56.18,80800.0,41.7968,41.8489,41.7894,41.7968,80800.0
2012-09-20 10:00:00,56.18,56.24,56.01,56.13,208900.0,41.7968,41.8414,41.6703,41.7596,208900.0
2012-09-20 10:05:00,56.12,56.22,56.09,56.22,77100.0,41.7522,41.8266,41.7298,41.8266,77100.0
2012-09-20 10:10:00,56.21,56.33,56.11,56.26,76100.0,41.8191,41.9084,41.7447,41.8563,76100.0
2012-09-20 10:15:00,56.28,56.3,56.16,56.21,78600.0,41.8712,41.8861,41.7819,41.8191,78600.0
2012-09-20 10:20:00,56.2,56.33,56.16,56.25,111600.0,41.8117,41.9084,41.7819,41.8489,111600.0
2012-09-20 10:25:00,56.26,56.28,56.16,56.23,84800.0,41.8563,41.8712,41.7819,41.834,84800.0
2012-09-20 10:30:00,56.22,56.24,56.13,56.24,82800.0,41.8266,41.8414,41.7596,41.8414,82800.0
2012-09-20 10:35:00,56.2,56.42,56.2,56.36,104500.0,41.8117,41.9754,41.8117,41.9307,104500.0
2012-09-20 10:40:00,56.35,56.42,56.34,56.36,62300.0,41.9233,41.9754,41.9158,41.9307,62300.0
2012-09-20 10:45:00,56.36,56.44,56.25,56.25,68600.0,41.9307,41.9902,41.8489,41.8489,68600.0
2012-09-20 10:50:00,56.24,56.28,56.18,56.18,121700.0,41.8414,41.8712,41.7968,41.7968,121700.0
2012-09-20 10:55:00,56.18,56.31,56.12,56.28,76900.0,41.7968,41.8935,41.7522,41.8712,76900.0
2012-09-20 11:00:00,56.3,56.43,56.28,56.41,112400.0,41.8861,41.9828,41.8712,41.9679,112400.0
2012-09-20 11:05:00,56.41,56.41,56.22,56.27,158200.0,41.9679,41.9679,41.8266,41.8638,158200.0
2012-09-20 11:10:00,56.27,56.31,56.17,56.19,176500.0,41.8638,41.8935,41.7894,41.8042,176500.0
2012-09-20 11:15:00,56.18,56.27,56.16,56.23,84400.0,41.7968,41.8638,41.7819,41.834,84400.0
2012-09-20 11:20:00,56.23,56.26,56.17,56.21,103300.0,41.834,41.8563,41.7894,41.8191,103300.0
2012-09-20 11:25:00,56.2,56.31,56.17,56.23,100800.0,41.8117,41.8935,41.7894,41.834,100800.0
2012-09-20 11:30:00,56.24,56.36,56.21,56.36,117300.0,41.8414,41.9307,41.8191,41.9307,117300.0
2012-09-20 11:35:00,56.35,56.37,56.26,56.27,107900.0,41.9233,41.9382,41.8563,41.8638,107900.0
2012-09-20 11:40:00,56.28,56.36,56.26,56.35,105300.0,41.8712,41.9307,41.8563,41.9233,105300.0
2012-09-20 11:45:00,56.35,56.44,56.32,56.42,81600.0,41.9233,41.9902,41.901,41.9754,81600.0
2012-09-20 11:50:00,56.42,56.55,56.4,56.49,113200.0,41.9754,42.0721,41.9605,42.0274,113200.0
2012-09-20 11:55:00,56.49,56.51,56.41,56.43,86100.0,42.0274,42.0423,41.9679,41.9828,86100.0
2012-09-20 12:00:00,56.44,56.64,56.42,56.61,82900.0,41.9902,42.139,41.9754,42.1167,82900.0
2012-09-20 12:05:00,56.6,56.6,56.41,56.46,110800.0,42.1093,42.1093,41.9679,42.0051,110800.0
2012-09-20 12:10:00,56.47,56.57,56.46,56.55,137700.0,42.0126,42.087,42.0051,42.0721,137700.0
2012-09-20 12:15:00,56.54,56.62,56.53,56.57,104100.0,42.0646,42.1242,42.0572,42.087,104100.0
2012-09-20 12:20:00,56.57,56.62,56.46,56.48,104600.0,42.087,42.1242,42.0051,42.02,104600.0
2012-09-20 12:25:00,56.48,56.5,56.31,56.41,80600.0,42.02,42.0349,41.8935,41.9679,80600.0
2012-09-20 12:30:00,56.41,56.52,56.39,56.52,59900.0,41.9679,42.0498,41.953,42.0498,59900.0
2012-09-20 12:35:00,56.51,56.51,56.43,56.45,82500.0,42.0423,42.0423,41.9828,41.9977,82500.0
2012-09-20 12:40:00,56.45,56.52,56.44,56.49,93000.0,41.9977,42.0498,41.9902,42.0274,93000.0
2012-09-20 12:45:00,56.49,56.52,56.28,56.29,95200.0,42.0274,42.0498,41.8712,41.8786,95200.0
2012-09-20 12:50:00,56.29,56.43,56.29,56.32,76200.0,41.8786,41.9828,41.8786,41.901,76200.0
2012-09-20 12:55:00,56.33,56.35,56.25,56.33,59200.0,41.9084,41.9233,41.8489,41.9084,59200.0
2012-09-20 13:00:00,56.33,56.39,56.26,56.39,79000.0,41.9084,41.953,41.8563,41.953,79000.0
2012-09-20 13:05:00,56.37,56.46,56.35,56.42,61400.0,41.9382,42.0051,41.9233,41.9754,61400.0
2012-09-20 13:10:00,56.43,56.53,56.42,56.52,35100.0,41.9828,42.0572,41.9754,42.0498,35100.0
2012-09-20 13:15:00,56.53,56.53,56.41,56.45,40700.0,42.0572,42.0572,41.9679,41.9977,40700.0
2012-09-20 13:20:00,56.44,56.45,56.41,56.44,27300.0,41.9902,41.9977,41.9679,41.9902,27300.0
2012-09-20 13:25:00,56.44,56.51,56.44,56.5,49600.0,41.9902,42.0423,41.9902,42.0349,49600.0
2012-09-20 13:30:00,56.5,56.51,56.45,56.46,44700.0,42.0349,42.0423,41.9977,42.0051,44700.0
2012-09-20 13:35:00,56.46,56.54,56.46,56.47,51800.0,42.0051,42.0646,42.0051,42.0126,51800.0
2012-09-20 13:40:00,56.49,56.5,56.42,56.42,38400.0,42.0274,42.0349,41.9754,41.9754,38400.0
2012-09-20 13:45:00,56.41,56.41,56.35,56.35,31700.0,41.9679,41.9679,41.9233,41.9233,31700.0
2012-09-20 13:50:00,56.36,56.43,56.34,56.39,31600.0,41.9307,41.9828,41.9158,41.953,31600.0
2012-09-20 13:55:00,56.38,56.41,56.35,56.4,31000.0,41.9456,41.9679,41.9233,41.9605,31000.0
2012-09-20 14:00:00,56.4,56.41,56.35,56.35,30900.0,41.9605,41.9679,41.9233,41.9233,30900.0
2012-09-20 14:05:00,56.36,56.44,56.34,56.44,35900.0,41.9307,41.9902,41.9158,41.9902,35900.0
2012-09-20 14:10:00,56.44,56.5,56.4,56.44,47700.0,41.9902,42.0349,41.9605,41.9902,47700.0
2012-09-20 14:15:00,56.44,56.51,56.44,56.47,32900.0,41.9902,42.0423,41.9902,42.0126,32900.0
2012-09-20 14:20:00,56.46,56.5,56.42,56.5,46400.0,42.0051,42.0349,41.9754,42.0349,46400.0
2012-09-20 14:25:00,56.49,56.62,56.48,56.55,55400.0,42.0274,42.1242,42.02,42.0721,55400.0
2012-09-20 14:30:00,56.56,56.58,56.51,56.53,59200.0,42.0795,42.0944,42.0423,42.0572,59200.0
2012-09-20 14:35:00,56.53,56.53,56.45,56.48,60300.0,42.0572,42.0572,41.9977,42.02,60300.0
2012-09-20 14:40:00,56.48,56.5,56.44,56.47,50600.0,42.02,42.0349,41.9902,42.0126,50600.0
2012-09-20 14:45:00,56.45,56.51,56.43,56.49,60700.0,41.9977,42.0423,41.9828,42.0274,60700.0
2012-09-20 14:50:00,56.5,56.51,56.42,56.42,41500.0,42.0349,42.0423,41.9754,41.9754,41500.0
2012-09-20 14:55:00,56.42,56.52,56.4,56.51,60500.0,41.9754,42.0498,41.9605,42.0423,60500.0
2012-09-20 15:00:00,56.5,56.59,56.49,56.54,55700.0,42.0349,42.1018,42.0274,42.0646,55700.0
2012-09-20 15:05:00,56.55,56.65,56.54,56.65,55400.0,42.0721,42.1465,42.0646,42.1465,55400.0
2012-09-20 15:10:00,56.64,56.65,56.56,56.56,78800.0,42.139,42.1465,42.0795,42.0795,78800.0
2012-09-20 15:15:00,56.55,56.64,56.5,56.64,50700.0,42.0721,42.139,42.0349,42.139,50700.0
2012-09-20 15:20:00,56.64,56.74,56.63,56.67,76600.0,42.139,42.2134,42.1316,42.1614,76600.0
2012-09-20 15:25:00,56.67,56.74,56.65,56.73,57600.0,42.1614,42.2134,42.1465,42.206,57600.0
2012-09-20 15:30:00,56.73,56.73,56.68,56.68,82600.0,42.206,42.206,42.1688,42.1688,82600.0
2012-09-20 15:35:00,56.68,56.72,56.62,56.67,80900.0,42.1688,42.1986,42.1242,42.1614,80900.0
2012-09-20 15:40:00,56.67,56.76,56.67,56.67,122400.0,42.1614,42.2283,42.1614,42.1614,122400.0
2012-09-20 15:45:00,56.68,56.72,56.61,56.62,140700.0,42.1688,42.1986,42.1167,42.1242,140700.0
2012-09-20 15:50:00,56.63,56.7,56.62,56.63,144100.0,42.1316,42.1837,42.1242,42.1316,144100.0
2012-09-20 15:55:00,56.63,56.72,56.62,56.62,560500.0,42.1316,42.1986,42.1242,42.1242,560500.0
2012-09-21 09:30:00,57.93,57.94,57.3,57.81,868400.0,43.0988,43.1062,42.6301,43.0095,868400.0
2012-09-21 09:35:00,57.8,57.82,57.43,57.47,258800.0,43.0021,43.0169,42.7268,42.7565,258800.0
2012-09-21 09:40:00,57.47,57.58,57.3,57.5,107500.0,42.7565,42.8384,42.6301,42.7789,107500.0
2012-09-21 09:45:00,57.53,57.54,57.15,57.15,190100.0,42.8012,42.8086,42.5185,42.5185,190100.0
2012-09-21 09:50:00,57.15,57.22,57.01,57.13,206800.0,42.5185,42.5705,42.4143,42.5036,206800.0
2012-09-21 09:55:00,57.13,57.15,56.88,57.15,180900.0,42.5036,42.5185,42.3176,42.5185,180900.0
2012-09-21 10:00:00,57.15,57.24,57.01,57.05,164400.0,42.5185,42.5854,42.4143,42.4441,164400.0
2012-09-21 10:05:00,57.04,57.07,56.96,57.03,166600.0,42.4366,42.4589,42.3771,42.4292,166600.0
2012-09-21 10:10:00,57.03,57.09,56.97,57.01,119400.0,42.4292,42.4738,42.3846,42.4143,119400.0
2012-09-21 10:15:00,57.01,57.02,56.83,56.83,98500.0,42.4143,42.4217,42.2804,42.2804,98500.0
2012-09-21 10:20:00,56.81,56.95,56.78,56.82,240400.0,42.2655,42.3697,42.2432,42.273,240400.0
2012-09-21 10:25:00,56.81,56.98,56.73,56.74,223800.0,42.2655,42.392,42.206,42.2134,223800.0
2012-09-21 10:30:00,56.73,56.88,56.72,56.87,145400.0,42.206,42.3176,42.1986,42.3102,145400.0
2012-09-21 10:35:00,56.86,56.87,56.64,56.74,222700.0,42.3027,42.3102,42.139,42.2134,222700.0
2012-09-21 10:40:00,56.76,56.77,56.6,56.66,200000.0,42.2283,42.2358,42.1093,42.1539,200000.0
2012-09-21 10:45:00,56.67,56.78,56.56,56.62,231800.0,42.1614,42.2432,42.0795,42.1242,231800.0
2012-09-21 10:50:00,56.63,56.67,56.44,56.49,113100.0,42.1316,42.1614,41.9902,42.0274,113100.0
2012-09-21 10:55:00,56.48,56.59,56.23,56.36,174600.0,42.02,42.1018,41.834,41.9307,174600.0
2012-09-21 11:00:00,56.37,56.5,56.3,56.43,94100.0,41.9382,42.0349,41.8861,41.9828,94100.0
2012-09-21 11:05:00,56.43,56.59,56.39,56.56,125300.0,41.9828,42.1018,41.953,42.0795,125300.0
2012-09-21 11:10:00,56.55,56.57,56.27,56.32,118000.0,42.0721,42.087,41.8638,41.901,118000.0
2012-09-21 11:15:00,56.33,56.37,56.27,56.32,84700.0,41.9084,41.9382,41.8638,41.901,84700.0
2012-09-21 11:20:00,56.31,56.39,56.29,56.36,73500.0,41.8935,41.953,41.8786,41.9307,73500.0
2012-09-21 11:25:00,56.35,56.41,56.31,56.38,111700.0,41.9233,41.9679,41.8935,41.9456,111700.0
2012-09-21 11:30:00,56.38,56.49,56.36,56.49,84400.0,41.9456,42.0274,41.9307,42.0274,84400.0
2012-09-21 11:35:00,56.49,56.53,56.43,56.52,93900.0,42.0274,42.0572,41.9828,42.0498,93900.0
2012-09-21 11:40:00,56.52,56.54,56.45,56.46,101900.0,42.0498,42.0646,41.9977,42.0051,101900.0
2012-09-21 11:45:00,56.47,56.54,56.45,56.47,88900.0,42.0126,42.0646,41.9977,42.0126,88900.0
2012-09-21 11:50:00,56.47,56.49,56.37,56.42,91700.0,42.0126,42.0274,41.9382,41.9754,91700.0
2012-09-21 11:55:00,56.42,56.5,56.38,56.48,83000.0,41.9754,42.0349,41.9456,42.02,83000.0
2012-09-21 12:00:00,56.49,56.59,56.48,56.54,80400.0,42.0274,42.1018,42.02,42.0646,80400.0
2012-09-21 12:05:00,56.54,56.54,56.43,56.47,69600.0,42.0646,42.0646,41.9828,42.0126,69600.0
2012-09-21 12:10:00,56.47,56.58,56.47,56.49,91600.0,42.0126,42.0944,42.0126,42.0274,91600.0
2012-09-21 12:15:00,56.48,56.57,56.45,56.48,110000.0,42.02,42.087,41.9977,42.02,110000.0
2012-09-21 12:20:00,56.48,56.6,56.48,56.59,53900.0,42.02,42.1093,42.02,42.1018,53900.0
2012-09-21 12:25:00,56.59,56.73,56.58,56.71,71700.0,42.1018,42.206,42.0944,42.1911,71700.0
2012-09-21 12:30:00,56.71,56.73,56.66,56.68,90700.0,42.1911,42.206,42.1539,42.1688,90700.0
2012-09-21 12:35:00,56.7,56.81,56.65,56.69,56500.0,42.1837,42.2655,42.1465,42.1762,56500.0
2012-09-21 12:40:00,56.68,56.81,56.67,56.79,58000.0,42.1688,42.2655,42.1614,42.2506,58000.0
2012-09-21 12:45:00,56.79,56.8,56.62,56.66,149600.0,42.2506,42.2581,42.1242,42.1539,149600.0
2012-09-21 12:50:00,56.66,56.7,56.59,56.61,122000.0,42.1539,42.1837,42.1018,42.1167,122000.0
2012-09-21 12:55:00,56.61,56.62,56.48,56.52,141000.0,42.1167,42.1242,42.02,42.0498,141000.0
2012-09-21 13:00:00,56.52,56.62,56.49,56.59,113300.0,42.0498,42.1242,42.0274,42.1018,113300.0
2012-09-21 13:05:00,56.6,56.67,56.59,56.62,59700.0,42.1093,42.1614,42.1018,42.1242,59700.0
2012-09-21 13:10:00,56.62,56.7,56.58,56.59,47800.0,42.1242,42.1837,42.0944,42.1018,47800.0
2012-09-21 13:15:00,56.59,56.59,56.48,56.48,123400.0,42.1018,42.1018,42.02,42.02,123400.0
2012-09-21 13:20:00,56.49,56.54,56.45,56.46,42400.0,42.0274,42.0646,41.9977,42.0051,42400.0
2012-09-21 13:25:00,56.46,56.48,56.38,56.48,65100.0,42.0051,42.02,41.9456,42.02,65100.0
2012-09-21 13:30:00,56.48,56.54,56.46,56.52,70700.0,42.02,42.0646,42.0051,42.0498,70700.0
2012-09-21 13:35:00,56.52,56.55,56.51,56.52,55000.0,42.0498,42.0721,42.0423,42.0498,55000.0
2012-09-21 13:40:00,56.52,56.55,56.5,56.54,46600.0,42.0498,42.0721,42.0349,42.0646,46600.0
2012-09-21 13:45:00,56.53,56.55,56.48,56.49,113500.0,42.0572,42.0721,42.02,42.0274,113500.0
2012-09-21 13:50:00,56.48,56.54,56.48,56.51,44400.0,42.02,42.0646,42.02,42.0423,44400.0
2012-09-21 13:55:00,56.51,56.54,56.5,56.53,40400.0,42.0423,42.0646,42.0349,42.0572,40400.0
2012-09-21 14:00:00,56.52,56.52,56.47,56.48,39300.0,42.0498,42.0498,42.0126,42.02,39300.0
2012-09-21 14:05:00,56.48,56.48,56.45,56.47,21100.0,42.02,42.02,41.9977,42.0126,21100.0
2012-09-21 14:10:00,56.48,56.51,56.42,56.48,90000.0,42.02,42.0423,41.9754,42.02,90000.0
2012-09-21 14:15:00,56.47,56.48,56.29,56.38,52300.0,42.0126,42.02,41.8786,41.9456,52300.0
2012-09-21 14:20:00,56.37,56.39,56.23,56.27,53700.0,41.9382,41.953,41.834,41.8638,53700.0
2012-09-21 14:25:00,56.28,56.34,56.23,56.27,85700.0,41.8712,41.9158,41.834,41.8638,85700.0
2012-09-21 14:30:00,56.28,56.33,56.26,56.3,62300.0,41.8712,41.9084,41.8563,41.8861,62300.0
2012-09-21 14:35:00,56.3,56.31,56.24,56.27,69200.0,41.8861,41.8935,41.8414,41.8638,69200.0
2012-09-21 14:40:00,56.27,56.3,56.23,56.28,51500.0,41.8638,41.8861,41.834,41.8712,51500.0
2012-09-21 14:45:00,56.29,56.32,56.26,56.28,51600.0,41.8786,41.901,41.8563,41.8712,51600.0
2012-09-21 14:50:00,56.29,56.3,56.26,56.3,35000.0,41.8786,41.8861,41.8563,41.8861,35000.0
2012-09-21 14:55:00,56.3,56.32,56.3,56.31,77800.0,41.8861,41.901,41.8861,41.8935,77800.0
2012-09-21 15:00:00,56.31,56.32,56.29,56.3,71100.0,41.8935,41.901,41.8786,41.8861,71100.0
2012-09-21 15:05:00,56.3,56.33,56.27,56.3,106200.0,41.8861,41.9084,41.8638,41.8861,106200.0
2012-09-21 15:10:00,56.3,56.41,56.3,56.41,68100.0,41.8861,41.9679,41.8861,41.9679,68100.0
2012-09-21 15:15:00,56.41,56.46,56.36,56.36,70800.0,41.9679,42.0051,41.9307,41.9307,70800.0
2012-09-21 15:20:00,56.38,56.48,56.37,56.44,101600.0,41.9456,42.02,41.9382,41.9902,101600.0
2012-09-21 15:25:00,56.44,56.49,56.4,56.46,94400.0,41.9902,42.0274,41.9605,42.0051,94400.0
2012-09-21 15:30:00,56.46,56.54,56.45,56.48,86200.0,42.0051,42.0646,41.9977,42.02,86200.0
2012-09-21 15:35:00,56.48,56.5,56.38,56.38,123800.0,42.02,42.0349,41.9456,41.9456,123800.0
2012-09-21 15:40:00,56.38,56.39,56.29,56.39,189600.0,41.9456,41.953,41.8786,41.953,189600.0
2012-09-21 15:45:00,56.4,56.51,56.36,56.47,285200.0,41.9605,42.0423,41.9307,42.0126,285200.0
2012-09-21 15:50:00,56.47,56.49,56.39,56.47,354700.0,42.0126,42.0274,41.953,42.0126,354700.0
2012-09-21 15:55:00,56.47,56.47,56.27,56.36,958600.0,42.0126,42.0126,41.8638,41.9307,958600.0
2012-09-24 09:30:00,55.6,55.7,55.05,55.2,392500.0,41.3653,41.4397,40.9561,41.0677,392500.0
2012-09-24 09:35:00,55.26,55.5,55.18,55.46,142900.0,41.1123,41.2909,41.0528,41.2611,142900.0
2012-09-24 09:40:00,55.45,55.64,55.39,55.54,105300.0,41.2537,41.3951,41.2091,41.3207,105300.0
2012-09-24 09:45:00,55.57,55.59,55.37,55.39,118400.0,41.343,41.3579,41.1942,41.2091,118400.0
2012-09-24 09:50:00,55.39,55.4,55.03,55.1,169500.0,41.2091,41.2165,40.9412,40.9933,169500.0
2012-09-24 09:55:00,55.09,55.16,55.06,55.09,155400.0,40.9859,41.0379,40.9635,40.9859,155400.0
2012-09-24 10:00:00,55.1,55.33,55.08,55.32,96900.0,40.9933,41.1644,40.9784,41.157,96900.0
2012-09-24 10:05:00,55.33,55.37,55.28,55.36,88400.0,41.1644,41.1942,41.1272,41.1867,88400.0
2012-09-24 10:10:00,55.37,55.4,55.28,55.37,76500.0,41.1942,41.2165,41.1272,41.1942,76500.0
2012-09-24 10:15:00,55.37,55.4,55.29,55.37,98000.0,41.1942,41.2165,41.1347,41.1942,98000.0
2012-09-24 10:20:00,55.37,55.47,55.34,55.37,88600.0,41.1942,41.2686,41.1719,41.1942,88600.0
2012-09-24 10:25:00,55.39,55.49,55.35,55.45,90200.0,41.2091,41.2835,41.1793,41.2537,90200.0
2012-09-24 10:30:00,55.46,55.54,55.45,55.51,35700.0,41.2611,41.3207,41.2537,41.2983,35700.0
2012-09-24 10:35:00,55.51,55.65,55.49,55.6,67500.0,41.2983,41.4025,41.2835,41.3653,67500.0
2012-09-24 10:40:00,55.59,55.7,55.57,55.65,30700.0,41.3579,41.4397,41.343,41.4025,30700.0
2012-09-24 10:45:00,55.65,55.73,55.64,55.69,44700.0,41.4025,41.462,41.3951,41.4323,44700.0
2012-09-24 10:50:00,55.68,55.76,55.66,55.67,90900.0,41.4248,41.4843,41.4099,41.4174,90900.0
2012-09-24 10:55:00,55.67,55.77,55.64,55.72,82200.0,41.4174,41.4918,41.3951,41.4546,82200.0
2012-09-24 11:00:00,55.72,55.74,55.65,55.72,42900.0,41.4546,41.4695,41.4025,41.4546,42900.0
2012-09-24 11:05:00,55.72,55.72,55.61,55.65,32600.0,41.4546,41.4546,41.3727,41.4025,32600.0
2012-09-24 11:10:00,55.64,55.66,55.51,55.57,52500.0,41.3951,41.4099,41.2983,41.343,52500.0
2012-09-24 11:15:00,55.57,55.63,55.54,55.62,49700.0,41.343,41.3876,41.3207,41.3802,49700.0
2012-09-24 11:20:00,55.63,55.73,55.63,55.67,85100.0,41.3876,41.462,41.3876,41.4174,85100.0
2012-09-24 11:25:00,55.68,55.73,55.61,55.64,37400.0,41.4248,41.462,41.3727,41.3951,37400.0
2012-09-24 11:30:00,55.64,55.71,55.62,55.66,42700.0,41.3951,41.4471,41.3802,41.4099,42700.0
2012-09-24 11:35:00,55.66,55.81,55.66,55.7,29800.0,41.4099,41.5215,41.4099,41.4397,29800.0
2012-09-24 11:40:00,55.7,55.72,55.55,55.55,40000.0,41.4397,41.4546,41.3281,41.3281,40000.0
2012-09-24 11:45:00,55.56,55.61,55.45,55.48,48700.0,41.3355,41.3727,41.2537,41.276,48700.0
2012-09-24 11:50:00,55.48,55.51,55.43,55.48,44000.0,41.276,41.2983,41.2388,41.276,44000.0
2012-09-24 11:55:00,55.49,55.49,55.43,55.45,49000.0,41.2835,41.2835,41.2388,41.2537,49000.0
2012-09-24 12:00:00,55.46,55.47,55.38,55.39,105700.0,41.2611,41.2686,41.2016,41.2091,105700.0
2012-09-24 12:05:00,55.39,55.46,55.39,55.4,55800.0,41.2091,41.2611,41.2091,41.2165,55800.0
2012-09-24 12:10:00,55.39,55.42,55.36,55.39,92400.0,41.2091,41.2314,41.1867,41.2091,92400.0
2012-09-24 12:15:00,55.38,55.46,55.38,55.46,71800.0,41.2016,41.2611,41.2016,41.2611,71800.0
2012-09-24 12:20:00,55.44,55.44,55.31,55.32,49900.0,41.2463,41.2463,41.1495,41.157,49900.0
2012-09-24 12:25:00,55.33,55.37,55.26,55.29,83500.0,41.1644,41.1942,41.1123,41.1347,83500.0
2012-09-24 12:30:00,55.3,55.33,55.21,55.23,63600.0,41.1421,41.1644,41.0751,41.09,63600.0
2012-09-24 12:35:00,55.23,55.26,55.1,55.13,40800.0,41.09,41.1123,40.9933,41.0156,40800.0
2012-09-24 12:40:00,55.12,55.27,55.11,55.22,56900.0,41.0082,41.1198,41.0007,41.0826,56900.0
2012-09-24 12:45:00,55.22,55.35,55.21,55.34,38900.0,41.0826,41.1793,41.0751,41.1719,38900.0
2012-09-24 12:50:00,55.32,55.43,55.28,55.39,29700.0,41.157,41.2388,41.1272,41.2091,29700.0
2012-09-24 12:55:00,55.4,55.44,55.35,55.39,69500.0,41.2165,41.2463,41.1793,41.2091,69500.0
2012-09-24 13:00:00,55.39,55.43,55.32,55.4,51300.0,41.2091,41.2388,41.157,41.2165,51300.0
2012-09-24 13:05:00,55.39,55.39,55.27,55.31,37600.0,41.2091,41.2091,41.1198,41.1495,37600.0
2012-09-24 13:10:00,55.32,55.36,55.28,55.32,49800.0,41.157,41.1867,41.1272,41.157,49800.0
2012-09-24 13:15:00,55.32,55.35,55.25,55.28,87500.0,41.157,41.1793,41.1049,41.1272,87500.0
2012-09-24 13:20:00,55.28,55.31,55.19,55.23,76700.0,41.1272,41.1495,41.0603,41.09,76700.0
2012-09-24 13:25:00,55.23,55.32,55.18,55.19,77200.0,41.09,41.157,41.0528,41.0603,77200.0
2012-09-24 13:30:00,55.2,55.23,55.09,55.15,45700.0,41.0677,41.09,40.9859,41.0305,45700.0
2012-09-24 13:35:00,55.14,55.19,55.13,55.17,79700.0,41.0231,41.0603,41.0156,41.0454,79700.0
2012-09-24 13:40:00,55.16,55.28,55.16,55.17,60400.0,41.0379,41.1272,41.0379,41.0454,60400.0
2012-09-24 13:45:00,55.17,55.24,55.12,55.22,65000.0,41.0454,41.0975,41.0082,41.0826,65000.0
2012-09-24 13:50:00,55.21,55.26,55.2,55.23,72300.0,41.0751,41.1123,41.0677,41.09,72300.0
2012-09-24 13:55:00,55.24,55.31,55.24,55.3,29600.0,41.0975,41.1495,41.0975,41.1421,29600.0
2012-09-24 14:00:00,55.3,55.34,55.24,55.26,65800.0,41.1421,41.1719,41.0975,41.1123,65800.0
2012-09-24 14:05:00,55.26,55.31,55.25,55.3,25200.0,41.1123,41.1495,41.1049,41.1421,25200.0
2012-09-24 14:10:00,55.31,55.45,55.3,55.33,47300.0,41.1495,41.2537,41.1421,41.1644,47300.0
2012-09-24 14:15:00,55.34,55.45,55.33,55.45,52500.0,41.1719,41.2537,41.1644,41.2537,52500.0
2012-09-24 14:20:00,55.45,55.57,55.41,55.53,80500.0,41.2537,41.343,41.2239,41.3132,80500.0
2012-09-24 14:25:00,55.53,55.72,55.53,55.7,80300.0,41.3132,41.4546,41.3132,41.4397,80300.0
2012-09-24 14:30:00,55.71,55.75,55.66,55.66,49100.0,41.4471,41.4769,41.4099,41.4099,49100.0
2012-09-24 14:35:00,55.65,55.72,55.62,55.63,93700.0,41.4025,41.4546,41.3802,41.3876,93700.0
2012-09-24 14:40:00,55.63,55.63,55.55,55.56,51000.0,41.3876,41.3876,41.3281,41.3355,51000.0
2012-09-24 14:45:00,55.57,55.62,55.54,55.55,40200.0,41.343,41.3802,41.3207,41.3281,40200.0
2012-09-24 14:50:00,55.55,55.73,55.55,55.73,43100.0,41.3281,41.462,41.3281,41.462,43100.0
2012-09-24 14:55:00,55.72,55.75,55.66,55.67,27400.0,41.4546,41.4769,41.4099,41.4174,27400.0
2012-09-24 15:00:00,55.67,55.67,55.53,55.53,34100.0,41.4174,41.4174,41.3132,41.3132,34100.0
2012-09-24 15:05:00,55.52,55.59,55.52,55.59,37200.0,41.3058,41.3579,41.3058,41.3579,37200.0
2012-09-24 15:10:00,55.59,55.64,55.58,55.6,43500.0,41.3579,41.3951,41.3504,41.3653,43500.0
2012-09-24 15:15:00,55.59,55.62,55.55,55.6,31900.0,41.3579,41.3802,41.3281,41.3653,31900.0
2012-09-24 15:20:00,55.61,55.61,55.54,55.57,53500.0,41.3727,41.3727,41.3207,41.343,53500.0
2012-09-24 15:25:00,55.58,55.64,55.56,55.57,53700.0,41.3504,41.3951,41.3355,41.343,53700.0
2012-09-24 15:30:00,55.57,55.61,55.55,55.58,50000.0,41.343,41.3727,41.3281,41.3504,50000.0
2012-09-24 15:35:00,55.58,55.67,55.57,55.58,54800.0,41.3504,41.4174,41.343,41.3504,54800.0
2012-09-24 15:40:00,55.58,55.59,55.51,55.54,73400.0,41.3504,41.3579,41.2983,41.3207,73400.0
2012-09-24 15:45:00,55.53,55.61,55.5,55.59,86500.0,41.3132,41.3727,41.2909,41.3579,86500.0
2012-09-24 15:50:00,55.59,55.59,55.38,55.39,216200.0,41.3579,41.3579,41.2016,41.2091,216200.0
2012-09-24 15:55:00,55.39,55.39,55.25,55.27,405300.0,41.2091,41.2091,41.1049,41.1198,405300.0
2012-09-25 09:30:00,55.95,56.56,55.89,56.3,222900.0,41.6257,42.0795,41.5811,41.8861,222900.0
2012-09-25 09:35:00,56.28,56.35,55.85,56.14,88500.0,41.8712,41.9233,41.5513,41.767,88500.0
2012-09-25 09:40:00,56.19,56.24,55.94,55.95,72900.0,41.8042,41.8414,41.6183,41.6257,72900.0
2012-09-25 09:45:00,55.94,56.03,55.91,56.03,57500.0,41.6183,41.6852,41.5959,41.6852,57500.0
2012-09-25 09:50:00,56.02,56.03,55.82,55.94,64800.0,41.6778,41.6852,41.529,41.6183,64800.0
2012-09-25 09:55:00,55.95,56.22,55.86,56.18,96100.0,41.6257,41.8266,41.5587,41.7968,96100.0
2012-09-25 10:00:00,56.18,56.38,56.05,56.15,103200.0,41.7968,41.9456,41.7001,41.7745,103200.0
2012-09-25 10:05:00,56.14,56.28,56.1,56.1,80000.0,41.767,41.8712,41.7373,41.7373,80000.0
2012-09-25 10:10:00,56.12,56.24,56.11,56.24,64400.0,41.7522,41.8414,41.7447,41.8414,64400.0
2012-09-25 10:15:00,56.24,56.36,56.22,56.22,118200.0,41.8414,41.9307,41.8266,41.8266,118200.0
2012-09-25 10:20:00,56.22,56.27,56.09,56.1,93100.0,41.8266,41.8638,41.7298,41.7373,93100.0
2012-09-25 10:25:00,56.11,56.13,55.95,55.99,73500.0,41.7447,41.7596,41.6257,41.6555,73500.0
2012-09-25 10:30:00,56.0,56.02,55.94,55.97,54900.0,41.6629,41.6778,41.6183,41.6406,54900.0
2012-09-25 10:35:00,55.98,56.0,55.87,55.87,80600.0,41.648,41.6629,41.5662,41.5662,80600.0
2012-09-25 10:40:00,55.88,55.92,55.82,55.9,85000.0,41.5736,41.6034,41.529,41.5885,85000.0
2012-09-25 10:45:00,55.88,56.02,55.88,55.93,115400.0,41.5736,41.6778,41.5736,41.6108,115400.0
2012-09-25 10:50:00,55.92,55.99,55.83,55.85,125700.0,41.6034,41.6555,41.5364,41.5513,125700.0
2012-09-25 10:55:00,55.84,55.96,55.83,55.96,53100.0,41.5439,41.6331,41.5364,41.6331,53100.0
2012-09-25 11:00:00,55.95,56.04,55.94,56.02,55200.0,41.6257,41.6926,41.6183,41.6778,55200.0
2012-09-25 11:05:00,56.04,56.15,56.02,56.12,116700.0,41.6926,41.7745,41.6778,41.7522,116700.0
2012-09-25 11:10:00,56.11,56.15,56.04,56.06,86200.0,41.7447,41.7745,41.6926,41.7075,86200.0
2012-09-25 11:15:00,56.06,56.13,56.05,56.09,53000.0,41.7075,41.7596,41.7001,41.7298,53000.0
2012-09-25 11:20:00,56.1,56.14,56.05,56.1,39200.0,41.7373,41.767,41.7001,41.7373,39200.0
2012-09-25 11:25:00,56.1,56.15,56.09,56.13,92700.0,41.7373,41.7745,41.7298,41.7596,92700.0
2012-09-25 11:30:00,56.13,56.16,56.09,56.13,65300.0,41.7596,41.7819,41.7298,41.7596,65300.0
2012-09-25 11:35:00,56.14,56.17,56.12,56.15,81000.0,41.767,41.7894,41.7522,41.7745,81000.0
2012-09-25 11:40:00,56.16,56.2,56.09,56.11,81600.0,41.7819,41.8117,41.7298,41.7447,81600.0
2012-09-25 11:45:00,56.12,56.12,56.05,56.07,78400.0,41.7522,41.7522,41.7001,41.715,78400.0
2012-09-25 11:50:00,56.06,56.06,55.89,55.89,55000.0,41.7075,41.7075,41.5811,41.5811,55000.0
2012-09-25 11:55:00,55.9,56.0,55.84,55.91,102700.0,41.5885,41.6629,41.5439,41.5959,102700.0
2012-09-25 12:00:00,55.9,55.99,55.89,55.94,110800.0,41.5885,41.6555,41.5811,41.6183,110800.0
2012-09-25 12:05:00,55.93,55.94,55.82,55.86,95200.0,41.6108,41.6183,41.529,41.5587,95200.0
2012-09-25 12:10:00,55.87,55.93,55.84,55.9,78400.0,41.5662,41.6108,41.5439,41.5885,78400.0
2012-09-25 12:15:00,55.9,55.91,55.66,55.69,72400.0,41.5885,41.5959,41.4099,41.4323,72400.0
2012-09-25 12:20:00,55.7,55.72,55.59,55.69,63600.0,41.4397,41.4546,41.3579,41.4323,63600.0
2012-09-25 12:25:00,55.68,55.74,55.59,55.62,41500.0,41.4248,41.4695,41.3579,41.3802,41500.0
2012-09-25 12:30:00,55.61,55.75,55.55,55.69,55000.0,41.3727,41.4769,41.3281,41.4323,55000.0
2012-09-25 12:35:00,55.7,55.7,55.48,55.49,48800.0,41.4397,41.4397,41.276,41.2835,48800.0
2012-09-25 12:40:00,55.49,55.52,55.33,55.34,79900.0,41.2835,41.3058,41.1644,41.1719,79900.0
2012-09-25 12:45:00,55.34,55.48,55.33,55.46,41000.0,41.1719,41.276,41.1644,41.2611,41000.0
2012-09-25 12:50:00,55.45,55.5,55.38,55.5,43600.0,41.2537,41.2909,41.2016,41.2909,43600.0
2012-09-25 12:55:00,55.51,55.78,55.51,55.75,48600.0,41.2983,41.4992,41.2983,41.4769,48600.0
2012-09-25 13:00:00,55.74,55.74,55.63,55.66,29100.0,41.4695,41.4695,41.3876,41.4099,29100.0
2012-09-25 13:05:00,55.68,55.71,55.67,55.7,16700.0,41.4248,41.4471,41.4174,41.4397,16700.0
2012-09-25 13:10:00,55.69,55.78,55.63,55.77,23800.0,41.4323,41.4992,41.3876,41.4918,23800.0
2012-09-25 13:15:00,55.77,55.91,55.76,55.82,47400.0,41.4918,41.5959,41.4843,41.529,47400.0
2012-09-25 13:20:00,55.81,55.84,55.71,55.72,42900.0,41.5215,41.5439,41.4471,41.4546,42900.0
2012-09-25 13:25:00,55.71,55.78,55.71,55.73,35000.0,41.4471,41.4992,41.4471,41.462,35000.0
2012-09-25 13:30:00,55.72,55.8,55.67,55.79,26100.0,41.4546,41.5141,41.4174,41.5067,26100.0
2012-09-25 13:35:00,55.8,55.87,55.76,55.76,49300.0,41.5141,41.5662,41.4843,41.4843,49300.0
2012-09-25 13:40:00,55.76,55.79,55.67,55.67,44000.0,41.4843,41.5067,41.4174,41.4174,44000.0
2012-09-25 13:45:00,55.66,55.73,55.6,55.61,19100.0,41.4099,41.462,41.3653,41.3727,19100.0
2012-09-25 13:50:00,55.6,55.64,55.56,55.57,14400.0,41.3653,41.3951,41.3355,41.343,14400.0
2012-09-25 13:55:00,55.57,55.58,55.55,55.58,13900.0,41.343,41.3504,41.3281,41.3504,13900.0
2012-09-25 14:00:00,55.57,55.6,55.52,55.57,29900.0,41.343,41.3653,41.3058,41.343,29900.0
2012-09-25 14:05:00,55.57,55.61,55.52,55.59,57400.0,41.343,41.3727,41.3058,41.3579,57400.0
2012-09-25 14:10:00,55.58,55.69,55.57,55.64,44200.0,41.3504,41.4323,41.343,41.3951,44200.0
2012-09-25 14:15:00,55.64,55.68,55.5,55.51,51800.0,41.3951,41.4248,41.2909,41.2983,51800.0
2012-09-25 14:20:00,55.5,55.5,55.38,55.41,47600.0,41.2909,41.2909,41.2016,41.2239,47600.0
2012-09-25 14:25:00,55.41,55.5,55.38,55.48,89100.0,41.2239,41.2909,41.2016,41.276,89100.0
2012-09-25 14:30:00,55.47,55.66,55.45,55.65,59800.0,41.2686,41.4099,41.2537,41.4025,59800.0
2012-09-25 14:35:00,55.64,55.8,55.63,55.79,45200.0,41.3951,41.5141,41.3876,41.5067,45200.0
2012-09-25 14:40:00,55.8,55.81,55.73,55.8,47400.0,41.5141,41.5215,41.462,41.5141,47400.0
2012-09-25 14:45:00,55.8,55.8,55.69,55.77,54100.0,41.5141,41.5141,41.4323,41.4918,54100.0
2012-09-25 14:50:00,55.75,55.78,55.65,55.67,34900.0,41.4769,41.4992,41.4025,41.4174,34900.0
2012-09-25 14:55:00,55.68,55.7,55.57,55.57,72900.0,41.4248,41.4397,41.343,41.343,72900.0
2012-09-25 15:00:00,55.56,55.61,55.49,55.51,54000.0,41.3355,41.3727,41.2835,41.2983,54000.0
2012-09-25 15:05:00,55.51,55.53,55.35,55.36,89000.0,41.2983,41.3132,41.1793,41.1867,89000.0
2012-09-25 15:10:00,55.35,55.43,55.24,55.31,151800.0,41.1793,41.2388,41.0975,41.1495,151800.0
2012-09-25 15:15:00,55.32,55.37,55.27,55.3,113700.0,41.157,41.1942,41.1198,41.1421,113700.0
2012-09-25 15:20:00,55.31,55.4,55.25,55.29,78100.0,41.1495,41.2165,41.1049,41.1347,78100.0
2012-09-25 15:25:00,55.3,55.36,55.25,55.36,89800.0,41.1421,41.1867,41.1049,41.1867,89800.0
2012-09-25 15:30:00,55.36,55.46,55.32,55.45,106800.0,41.1867,41.2611,41.157,41.2537,106800.0
2012-09-25 15:35:00,55.45,55.48,55.25,55.28,97300.0,41.2537,41.276,41.1049,41.1272,97300.0
2012-09-25 15:40:00,55.27,55.36,55.22,55.28,107100.0,41.1198,41.1867,41.0826,41.1272,107100.0
2012-09-25 15:45:00,55.3,55.3,55.16,55.2,127700.0,41.1421,41.1421,41.0379,41.0677,127700.0
2012-09-25 15:50:00,55.21,55.29,55.16,55.25,161700.0,41.0751,41.1347,41.0379,41.1049,161700.0
2012-09-25 15:55:00,55.25,55.26,55.04,55.08,233500.0,41.1049,41.1123,40.9487,40.9784,233500.0
2012-09-26 09:30:00,54.47,54.55,54.18,54.48,227400.0,40.5246,40.5841,40.3088,40.532,227400.0
2012-09-26 09:35:00,54.48,54.49,54.24,54.24,107400.0,40.532,40.5395,40.3535,40.3535,107400.0
2012-09-26 09:40:00,54.26,54.27,54.04,54.17,139900.0,40.3684,40.3758,40.2047,40.3014,139900.0
2012-09-26 09:45:00,54.18,54.22,53.8,53.9,201500.0,40.3088,40.3386,40.0261,40.1005,201500.0
2012-09-26 09:50:00,53.89,53.99,53.83,53.96,218800.0,40.0931,40.1675,40.0485,40.1452,218800.0
2012-09-26 09:55:00,53.97,54.28,53.94,54.12,151100.0,40.1526,40.3832,40.1303,40.2642,151100.0
2012-09-26 10:00:00,54.11,54.41,53.95,54.38,166200.0,40.2568,40.48,40.1377,40.4576,166200.0
2012-09-26 10:05:00,54.39,54.46,54.23,54.44,106000.0,40.4651,40.5172,40.346,40.5023,106000.0
2012-09-26 10:10:00,54.45,54.5,54.34,54.44,128800.0,40.5097,40.5469,40.4279,40.5023,128800.0
2012-09-26 10:15:00,54.44,54.52,54.27,54.35,93000.0,40.5023,40.5618,40.3758,40.4353,93000.0
2012-09-26 10:20:00,54.36,54.47,54.16,54.21,80700.0,40.4428,40.5246,40.294,40.3312,80700.0
2012-09-26 10:25:00,54.2,54.3,54.15,54.16,60600.0,40.3237,40.3981,40.2865,40.294,60600.0
2012-09-26 10:30:00,54.2,54.37,54.19,54.25,62600.0,40.3237,40.4502,40.3163,40.3609,62600.0
2012-09-26 10:35:00,54.26,54.36,54.0,54.08,100000.0,40.3684,40.4428,40.1749,40.2344,100000.0
2012-09-26 10:40:00,54.08,54.13,53.95,54.03,85800.0,40.2344,40.2716,40.1377,40.1972,85800.0
2012-09-26 10:45:00,54.05,54.08,53.94,53.99,77300.0,40.2121,40.2344,40.1303,40.1675,77300.0
2012-09-26 10:50:00,54.01,54.19,54.0,54.16,92600.0,40.1824,40.3163,40.1749,40.294,92600.0
2012-09-26 10:55:00,54.14,54.17,53.98,53.98,37800.0,40.2791,40.3014,40.16,40.16,37800.0
2012-09-26 11:00:00,53.98,54.12,53.93,54.0,95900.0,40.16,40.2642,40.1229,40.1749,95900.0
2012-09-26 11:05:00,54.0,54.18,53.97,54.15,78200.0,40.1749,40.3088,40.1526,40.2865,78200.0
2012-09-26 11:10:00,54.17,54.31,54.14,54.31,91300.0,40.3014,40.4056,40.2791,40.4056,91300.0
2012-09-26 11:15:00,54.31,54.46,54.28,54.42,35000.0,40.4056,40.5172,40.3832,40.4874,35000.0
2012-09-26 11:20:00,54.44,54.46,54.38,54.44,47700.0,40.5023,40.5172,40.4576,40.5023,47700.0
2012-09-26 11:25:00,54.43,54.59,54.4,54.56,52900.0,40.4948,40.6139,40.4725,40.5916,52900.0
2012-09-26 11:30:00,54.55,54.56,54.41,54.55,51700.0,40.5841,40.5916,40.48,40.5841,51700.0
2012-09-26 11:35:00,54.56,54.69,54.55,54.61,53600.0,40.5916,40.6883,40.5841,40.6288,53600.0
2012-09-26 11:40:00,54.6,54.91,54.58,54.91,37600.0,40.6213,40.852,40.6064,40.852,37600.0
2012-09-26 11:45:00,54.89,54.95,54.71,54.77,58800.0,40.8371,40.8817,40.7032,40.7478,58800.0
2012-09-26 11:50:00,54.8,54.8,54.66,54.77,24900.0,40.7701,40.7701,40.666,40.7478,24900.0
2012-09-26 11:55:00,54.79,54.91,54.76,54.83,52000.0,40.7627,40.852,40.7404,40.7924,52000.0
2012-09-26 12:00:00,54.83,55.03,54.83,55.01,42600.0,40.7924,40.9412,40.7924,40.9263,42600.0
2012-09-26 12:05:00,55.02,55.24,55.01,55.2,103500.0,40.9338,41.0975,40.9263,41.0677,103500.0
2012-09-26 12:10:00,55.19,55.36,55.19,55.29,92600.0,41.0603,41.1867,41.0603,41.1347,92600.0
2012-09-26 12:15:00,55.29,55.38,55.2,55.27,74600.0,41.1347,41.2016,41.0677,41.1198,74600.0
2012-09-26 12:20:00,55.27,55.27,55.12,55.16,62300.0,41.1198,41.1198,41.0082,41.0379,62300.0
2012-09-26 12:25:00,55.15,55.3,55.09,55.2,57800.0,41.0305,41.1421,40.9859,41.0677,57800.0
2012-09-26 12:30:00,55.2,55.26,55.12,55.2,43300.0,41.0677,41.1123,41.0082,41.0677,43300.0
2012-09-26 12:35:00,55.19,55.22,55.1,55.11,54700.0,41.0603,41.0826,40.9933,41.0007,54700.0
2012-09-26 12:40:00,55.11,55.15,55.08,55.12,38100.0,41.0007,41.0305,40.9784,41.0082,38100.0
2012-09-26 12:45:00,55.12,55.32,55.12,55.3,39200.0,41.0082,41.157,41.0082,41.1421,39200.0
2012-09-26 12:50:00,55.32,55.35,55.24,55.33,51700.0,41.157,41.1793,41.0975,41.1644,51700.0
2012-09-26 12:55:00,55.33,55.55,55.33,55.52,85900.0,41.1644,41.3281,41.1644,41.3058,85900.0
2012-09-26 13:00:00,55.52,55.6,55.46,55.6,55300.0,41.3058,41.3653,41.2611,41.3653,55300.0
2012-09-26 13:05:00,55.59,55.68,55.46,55.51,114000.0,41.3579,41.4248,41.2611,41.2983,114000.0
2012-09-26 13:10:00,55.52,55.55,55.45,55.46,64200.0,41.3058,41.3281,41.2537,41.2611,64200.0
2012-09-26 13:15:00,55.46,55.54,55.41,55.52,44200.0,41.2611,41.3207,41.2239,41.3058,44200.0
2012-09-26 13:20:00,55.5,55.6,55.46,55.6,95400.0,41.2909,41.3653,41.2611,41.3653,95400.0
2012-09-26 13:25:00,55.6,55.75,55.59,55.73,91300.0,41.3653,41.4769,41.3579,41.462,91300.0
2012-09-26 13:30:00,55.73,55.84,55.7,55.83,86100.0,41.462,41.5439,41.4397,41.5364,86100.0
2012-09-26 13:35:00,55.82,55.83,55.7,55.78,73100.0,41.529,41.5364,41.4397,41.4992,73100.0
2012-09-26 13:40:00,55.78,55.85,55.68,55.72,64100.0,41.4992,41.5513,41.4248,41.4546,64100.0
2012-09-26 13:45:00,55.72,55.8,55.46,55.52,60700.0,41.4546,41.5141,41.2611,41.3058,60700.0
2012-09-26 13:50:00,55.53,55.61,55.42,55.42,28300.0,41.3132,41.3727,41.2314,41.2314,28300.0
2012-09-26 13:55:00,55.42,55.44,55.16,55.16,38000.0,41.2314,41.2463,41.0379,41.0379,38000.0
2012-09-26 14:00:00,55.16,55.52,55.16,55.46,41600.0,41.0379,41.3058,41.0379,41.2611,41600.0
2012-09-26 14:05:00,55.45,55.58,55.42,55.46,32100.0,41.2537,41.3504,41.2314,41.2611,32100.0
2012-09-26 14:10:00,55.45,55.51,55.36,55.4,25300.0,41.2537,41.2983,41.1867,41.2165,25300.0
2012-09-26 14:15:00,55.4,55.52,55.4,55.48,19100.0,41.2165,41.3058,41.2165,41.276,19100.0
2012-09-26 14:20:00,55.47,55.55,55.42,55.45,28900.0,41.2686,41.3281,41.2314,41.2537,28900.0
2012-09-26 14:25:00,55.45,55.54,55.36,55.37,33900.0,41.2537,41.3207,41.1867,41.1942,33900.0
2012-09-26 14:30:00,55.37,55.41,55.25,55.38,42500.0,41.1942,41.2239,41.1049,41.2016,42500.0
2012-09-26 14:35:00,55.37,55.38,55.23,55.28,23400.0,41.1942,41.2016,41.09,41.1272,23400.0
2012-09-26 14:40:00,55.28,55.28,55.2,55.2,36000.0,41.1272,41.1272,41.0677,41.0677,36000.0
2012-09-26 14:45:00,55.21,55.3,55.15,55.23,35200.0,41.0751,41.1421,41.0305,41.09,35200.0
2012-09-26 14:50:00,55.24,55.24,55.09,55.09,23700.0,41.0975,41.0975,40.9859,40.9859,23700.0
2012-09-26 14:55:00,55.1,55.11,54.97,55.06,39600.0,40.9933,41.0007,40.8966,40.9635,39600.0
2012-09-26 15:00:00,55.08,55.15,55.01,55.08,26000.0,40.9784,41.0305,40.9263,40.9784,26000.0
2012-09-26 15:05:00,55.08,55.12,54.98,55.03,113300.0,40.9784,41.0082,40.904,40.9412,113300.0
2012-09-26 15:10:00,55.03,55.12,55.02,55.11,69200.0,40.9412,41.0082,40.9338,41.0007,69200.0
2012-09-26 15:15:00,55.11,55.33,55.11,55.22,41700.0,41.0007,41.1644,41.0007,41.0826,41700.0
2012-09-26 15:20:00,55.22,55.33,55.21,55.21,30200.0,41.0826,41.1644,41.0751,41.0751,30200.0
2012-09-26 15:25:00,55.22,55.29,55.1,55.11,29200.0,41.0826,41.1347,40.9933,41.0007,29200.0
2012-09-26 15:30:00,55.11,55.23,55.11,55.16,46800.0,41.0007,41.09,41.0007,41.0379,46800.0
2012-09-26 15:35:00,55.16,55.22,55.1,55.21,33900.0,41.0379,41.0826,40.9933,41.0751,33900.0
2012-09-26 15:40:00,55.22,55.24,55.14,55.21,39900.0,41.0826,41.0975,41.0231,41.0751,39900.0
2012-09-26 15:45:00,55.21,55.22,55.11,55.13,76300.0,41.0751,41.0826,41.0007,41.0156,76300.0
2012-09-26 15:50:00,55.13,55.25,55.11,55.21,144500.0,41.0156,41.1049,41.0007,41.0751,144500.0
2012-09-26 15:55:00,55.2,55.3,55.15,55.27,240000.0,41.0677,41.1421,41.0305,41.1198,240000.0
2012-09-27 09:30:00,55.74,55.9,55.48,55.5,136500.0,41.4695,41.5885,41.276,41.2909,136500.0
2012-09-27 09:35:00,55.5,55.58,55.2,55.58,75000.0,41.2909,41.3504,41.0677,41.3504,75000.0
2012-09-27 09:40:00,55.54,55.58,55.33,55.54,77200.0,41.3207,41.3504,41.1644,41.3207,77200.0
2012-09-27 09:45:00,55.51,55.63,55.37,55.56,61800.0,41.2983,41.3876,41.1942,41.3355,61800.0
2012-09-27 09:50:00,55.56,55.56,55.4,55.48,50300.0,41.3355,41.3355,41.2165,41.276,50300.0
2012-09-27 09:55:00,55.45,55.63,55.39,55.57,38300.0,41.2537,41.3876,41.2091,41.343,38300.0
2012-09-27 10:00:00,55.57,55.64,55.43,55.6,43600.0,41.343,41.3951,41.2388,41.3653,43600.0
2012-09-27 10:05:00,55.6,55.75,55.52,55.73,100700.0,41.3653,41.4769,41.3058,41.462,100700.0
2012-09-27 10:10:00,55.71,55.78,55.62,55.77,65600.0,41.4471,41.4992,41.3802,41.4918,65600.0
2012-09-27 10:15:00,55.78,55.95,55.74,55.92,111600.0,41.4992,41.6257,41.4695,41.6034,111600.0
2012-09-27 10:20:00,55.88,55.94,55.74,55.82,59800.0,41.5736,41.6183,41.4695,41.529,59800.0
2012-09-27 10:25:00,55.82,55.89,55.69,55.78,44700.0,41.529,41.5811,41.4323,41.4992,44700.0
2012-09-27 10:30:00,55.78,55.8,55.67,55.79,57800.0,41.4992,41.5141,41.4174,41.5067,57800.0
2012-09-27 10:35:00,55.78,55.8,55.69,55.76,31300.0,41.4992,41.5141,41.4323,41.4843,31300.0
2012-09-27 10:40:00,55.76,55.84,55.69,55.79,32200.0,41.4843,41.5439,41.4323,41.5067,32200.0
2012-09-27 10:45:00,55.79,55.9,55.76,55.86,24900.0,41.5067,41.5885,41.4843,41.5587,24900.0
2012-09-27 10:50:00,55.85,55.98,55.85,55.94,40400.0,41.5513,41.648,41.5513,41.6183,40400.0
2012-09-27 10:55:00,55.94,56.0,55.89,55.95,108900.0,41.6183,41.6629,41.5811,41.6257,108900.0
2012-09-27 11:00:00,55.94,56.08,55.9,56.04,141400.0,41.6183,41.7224,41.5885,41.6926,141400.0
2012-09-27 11:05:00,56.03,56.06,55.95,55.96,89900.0,41.6852,41.7075,41.6257,41.6331,89900.0
2012-09-27 11:10:00,55.97,56.02,55.89,55.98,116500.0,41.6406,41.6778,41.5811,41.648,116500.0
2012-09-27 11:15:00,55.97,56.14,55.93,56.12,98400.0,41.6406,41.767,41.6108,41.7522,98400.0
2012-09-27 11:20:00,56.13,56.29,56.08,56.12,95100.0,41.7596,41.8786,41.7224,41.7522,95100.0
2012-09-27 11:25:00,56.11,56.12,55.91,56.09,78700.0,41.7447,41.7522,41.5959,41.7298,78700.0
2012-09-27 11:30:00,56.08,56.15,56.04,56.08,75300.0,41.7224,41.7745,41.6926,41.7224,75300.0
2012-09-27 11:35:00,56.08,56.16,56.0,56.05,55700.0,41.7224,41.7819,41.6629,41.7001,55700.0
2012-09-27 11:40:00,56.05,56.27,56.03,56.12,53400.0,41.7001,41.8638,41.6852,41.7522,53400.0
2012-09-27 11:45:00,56.12,56.2,56.07,56.18,34300.0,41.7522,41.8117,41.715,41.7968,34300.0
2012-09-27 11:50:00,56.2,56.23,56.15,56.23,14500.0,41.8117,41.834,41.7745,41.834,14500.0
2012-09-27 11:55:00,56.24,56.51,56.24,56.49,88800.0,41.8414,42.0423,41.8414,42.0274,88800.0
2012-09-27 12:00:00,56.49,56.59,56.43,56.59,62100.0,42.0274,42.1018,41.9828,42.1018,62100.0
2012-09-27 12:05:00,56.59,56.65,56.36,56.36,115000.0,42.1018,42.1465,41.9307,41.9307,115000.0
2012-09-27 12:10:00,56.37,56.52,56.36,56.39,85600.0,41.9382,42.0498,41.9307,41.953,85600.0
2012-09-27 12:15:00,56.39,56.52,56.36,56.48,60900.0,41.953,42.0498,41.9307,42.02,60900.0
2012-09-27 12:20:00,56.49,56.51,56.39,56.47,59300.0,42.0274,42.0423,41.953,42.0126,59300.0
2012-09-27 12:25:00,56.46,56.65,56.45,56.59,66200.0,42.0051,42.1465,41.9977,42.1018,66200.0
2012-09-27 12:30:00,56.59,56.67,56.52,56.55,173500.0,42.1018,42.1614,42.0498,42.0721,173500.0
2012-09-27 12:35:00,56.53,56.58,56.49,56.54,117000.0,42.0572,42.0944,42.0274,42.0646,117000.0
2012-09-27 12:40:00,56.54,56.55,56.42,56.49,69800.0,42.0646,42.0721,41.9754,42.0274,69800.0
2012-09-27 12:45:00,56.49,56.56,56.48,56.48,52400.0,42.0274,42.0795,42.02,42.02,52400.0
2012-09-27 12:50:00,56.5,56.62,56.48,56.51,85300.0,42.0349,42.1242,42.02,42.0423,85300.0
2012-09-27 12:55:00,56.52,56.54,56.45,56.5,37600.0,42.0498,42.0646,41.9977,42.0349,37600.0
2012-09-27 13:00:00,56.51,56.57,56.48,56.57,61800.0,42.0423,42.087,42.02,42.087,61800.0
2012-09-27 13:05:00,56.57,56.62,56.45,56.45,25500.0,42.087,42.1242,41.9977,41.9977,25500.0
2012-09-27 13:10:00,56.45,56.49,56.41,56.47,19800.0,41.9977,42.0274,41.9679,42.0126,19800.0
2012-09-27 13:15:00,56.5,56.53,56.47,56.47,21100.0,42.0349,42.0572,42.0126,42.0126,21100.0
2012-09-27 13:20:00,56.47,56.49,56.41,56.49,26400.0,42.0126,42.0274,41.9679,42.0274,26400.0
2012-09-27 13:25:00,56.48,56.55,56.48,56.49,28700.0,42.02,42.0721,42.02,42.0274,28700.0
2012-09-27 13:30:00,56.49,56.54,56.44,56.5,47600.0,42.0274,42.0646,41.9902,42.0349,47600.0
2012-09-27 13:35:00,56.51,56.57,56.5,56.55,29300.0,42.0423,42.087,42.0349,42.0721,29300.0
2012-09-27 13:40:00,56.54,56.57,56.48,56.48,137700.0,42.0646,42.087,42.02,42.02,137700.0
2012-09-27 13:45:00,56.49,56.54,56.44,56.51,32400.0,42.0274,42.0646,41.9902,42.0423,32400.0
2012-09-27 13:50:00,56.52,56.53,56.35,56.41,36000.0,42.0498,42.0572,41.9233,41.9679,36000.0
2012-09-27 13:55:00,56.39,56.42,56.33,56.37,31200.0,41.953,41.9754,41.9084,41.9382,31200.0
2012-09-27 14:00:00,56.37,56.45,56.37,56.38,21300.0,41.9382,41.9977,41.9382,41.9456,21300.0
2012-09-27 14:05:00,56.38,56.41,56.34,56.36,19900.0,41.9456,41.9679,41.9158,41.9307,19900.0
2012-09-27 14:10:00,56.34,56.47,56.33,56.47,20300.0,41.9158,42.0126,41.9084,42.0126,20300.0
2012-09-27 14:15:00,56.46,56.48,56.39,56.48,16900.0,42.0051,42.02,41.953,42.02,16900.0
2012-09-27 14:20:00,56.48,56.52,56.47,56.49,32400.0,42.02,42.0498,42.0126,42.0274,32400.0
2012-09-27 14:25:00,56.5,56.52,56.47,56.5,26700.0,42.0349,42.0498,42.0126,42.0349,26700.0
2012-09-27 14:30:00,56.49,56.51,56.44,56.45,17300.0,42.0274,42.0423,41.9902,41.9977,17300.0
2012-09-27 14:35:00,56.45,56.46,56.41,56.41,24500.0,41.9977,42.0051,41.9679,41.9679,24500.0
2012-09-27 14:40:00,56.42,56.43,56.34,56.38,25500.0,41.9754,41.9828,41.9158,41.9456,25500.0
2012-09-27 14:45:00,56.39,56.51,56.38,56.46,40100.0,41.953,42.0423,41.9456,42.0051,40100.0
2012-09-27 14:50:00,56.47,56.47,56.37,56.4,44500.0,42.0126,42.0126,41.9382,41.9605,44500.0
2012-09-27 14:55:00,56.4,56.47,56.4,56.45,23300.0,41.9605,42.0126,41.9605,41.9977,23300.0
2012-09-27 15:00:00,56.44,56.47,56.34,56.45,34900.0,41.9902,42.0126,41.9158,41.9977,34900.0
2012-09-27 15:05:00,56.44,56.45,56.4,56.41,26200.0,41.9902,41.9977,41.9605,41.9679,26200.0
2012-09-27 15:10:00,56.42,56.42,56.38,56.38,26900.0,41.9754,41.9754,41.9456,41.9456,26900.0
2012-09-27 15:15:00,56.39,56.4,56.35,56.37,37300.0,41.953,41.9605,41.9233,41.9382,37300.0
2012-09-27 15:20:00,56.36,56.47,56.36,56.47,36400.0,41.9307,42.0126,41.9307,42.0126,36400.0
2012-09-27 15:25:00,56.48,56.53,56.44,56.46,68800.0,42.02,42.0572,41.9902,42.0051,68800.0
2012-09-27 15:30:00,56.46,56.51,56.45,56.49,65200.0,42.0051,42.0423,41.9977,42.0274,65200.0
2012-09-27 15:35:00,56.5,56.52,56.49,56.5,78200.0,42.0349,42.0498,42.0274,42.0349,78200.0
2012-09-27 15:40:00,56.49,56.52,56.45,56.45,107300.0,42.0274,42.0498,41.9977,41.9977,107300.0
2012-09-27 15:45:00,56.46,56.5,56.42,56.46,87900.0,42.0051,42.0349,41.9754,42.0051,87900.0
2012-09-27 15:50:00,56.47,56.5,56.41,56.49,150600.0,42.0126,42.0349,41.9679,42.0274,150600.0
2012-09-27 15:55:00,56.5,56.57,56.47,56.53,476000.0,42.0349,42.087,42.0126,42.0572,476000.0
2012-09-28 09:30:00,56.25,56.25,55.84,56.07,171000.0,41.8489,41.8489,41.5439,41.715,171000.0
2012-09-28 09:35:00,56.12,56.16,55.9,55.96,101300.0,41.7522,41.7819,41.5885,41.6331,101300.0
2012-09-28 09:40:00,55.93,56.07,55.64,55.65,122800.0,41.6108,41.715,41.3951,41.4025,122800.0
2012-09-28 09:45:00,55.65,55.9,55.57,55.87,105400.0,41.4025,41.5885,41.343,41.5662,105400.0
2012-09-28 09:50:00,55.87,55.87,55.72,55.77,83100.0,41.5662,41.5662,41.4546,41.4918,83100.0
2012-09-28 09:55:00,55.76,55.89,55.72,55.85,98700.0,41.4843,41.5811,41.4546,41.5513,98700.0
2012-09-28 10:00:00,55.85,56.01,55.81,55.9,160200.0,41.5513,41.6703,41.5215,41.5885,160200.0
2012-09-28 10:05:00,55.9,56.1,55.8,56.08,130500.0,41.5885,41.7373,41.5141,41.7224,130500.0
2012-09-28 10:10:00,56.08,56.23,56.05,56.2,66700.0,41.7224,41.834,41.7001,41.8117,66700.0
2012-09-28 10:15:00,56.21,56.23,56.05,56.08,56700.0,41.8191,41.834,41.7001,41.7224,56700.0
2012-09-28 10:20:00,56.11,56.19,56.04,56.17,48600.0,41.7447,41.8042,41.6926,41.7894,48600.0
2012-09-28 10:25:00,56.2,56.2,55.95,56.17,73800.0,41.8117,41.8117,41.6257,41.7894,73800.0
2012-09-28 10:30:00,56.16,56.34,56.12,56.29,75900.0,41.7819,41.9158,41.7522,41.8786,75900.0
2012-09-28 10:35:00,56.3,56.47,56.22,56.45,57100.0,41.8861,42.0126,41.8266,41.9977,57100.0
2012-09-28 10:40:00,56.47,56.52,56.27,56.27,90900.0,42.0126,42.0498,41.8638,41.8638,90900.0
2012-09-28 10:45:00,56.27,56.49,56.27,56.44,42500.0,41.8638,42.0274,41.8638,41.9902,42500.0
2012-09-28 10:50:00,56.43,56.48,56.28,56.34,36000.0,41.9828,42.02,41.8712,41.9158,36000.0
2012-09-28 10:55:00,56.33,56.4,56.25,56.4,34600.0,41.9084,41.9605,41.8489,41.9605,34600.0
2012-09-28 11:00:00,56.4,56.41,56.27,56.31,58500.0,41.9605,41.9679,41.8638,41.8935,58500.0
2012-09-28 11:05:00,56.32,56.4,56.29,56.33,54000.0,41.901,41.9605,41.8786,41.9084,54000.0
2012-09-28 11:10:00,56.3,56.32,56.09,56.1,62900.0,41.8861,41.901,41.7298,41.7373,62900.0
2012-09-28 11:15:00,56.1,56.1,55.97,56.03,49700.0,41.7373,41.7373,41.6406,41.6852,49700.0
2012-09-28 11:20:00,56.03,56.1,55.96,56.06,41900.0,41.6852,41.7373,41.6331,41.7075,41900.0
2012-09-28 11:25:00,56.05,56.07,55.88,55.89,55200.0,41.7001,41.715,41.5736,41.5811,55200.0
2012-09-28 11:30:00,55.9,55.99,55.86,55.87,50200.0,41.5885,41.6555,41.5587,41.5662,50200.0
2012-09-28 11:35:00,55.89,55.89,55.82,55.89,38600.0,41.5811,41.5811,41.529,41.5811,38600.0
2012-09-28 11:40:00,55.89,56.01,55.89,56.0,32100.0,41.5811,41.6703,41.5811,41.6629,32100.0
2012-09-28 11:45:00,56.0,56.14,56.0,56.12,50100.0,41.6629,41.767,41.6629,41.7522,50100.0
2012-09-28 11:50:00,56.12,56.12,55.95,56.0,30800.0,41.7522,41.7522,41.6257,41.6629,30800.0
2012-09-28 11:55:00,56.02,56.05,55.95,55.98,22900.0,41.6778,41.7001,41.6257,41.648,22900.0
2012-09-28 12:00:00,56.0,56.14,55.98,56.08,39600.0,41.6629,41.767,41.648,41.7224,39600.0
2012-09-28 12:05:00,56.09,56.19,56.09,56.19,33200.0,41.7298,41.8042,41.7298,41.8042,33200.0
2012-09-28 12:10:00,56.19,56.31,56.17,56.23,30500.0,41.8042,41.8935,41.7894,41.834,30500.0
2012-09-28 12:15:00,56.24,56.25,56.14,56.14,39200.0,41.8414,41.8489,41.767,41.767,39200.0
2012-09-28 12:20:00,56.16,56.16,55.99,55.99,27200.0,41.7819,41.7819,41.6555,41.6555,27200.0
2012-09-28 12:25:00,56.0,56.02,55.91,55.96,22700.0,41.6629,41.6778,41.5959,41.6331,22700.0
2012-09-28 12:30:00,55.97,56.0,55.93,55.97,38700.0,41.6406,41.6629,41.6108,41.6406,38700.0
2012-09-28 12:35:00,55.97,56.02,55.94,55.94,16700.0,41.6406,41.6778,41.6183,41.6183,16700.0
2012-09-28 12:40:00,55.94,55.96,55.87,55.87,28300.0,41.6183,41.6331,41.5662,41.5662,28300.0
2012-09-28 12:45:00,55.86,55.95,55.86,55.9,17900.0,41.5587,41.6257,41.5587,41.5885,17900.0
2012-09-28 12:50:00,55.9,55.97,55.89,55.97,29600.0,41.5885,41.6406,41.5811,41.6406,29600.0
2012-09-28 12:55:00,55.96,55.96,55.92,55.94,29400.0,41.6331,41.6331,41.6034,41.6183,29400.0
2012-09-28 13:00:00,55.95,56.0,55.94,55.98,13200.0,41.6257,41.6629,41.6183,41.648,13200.0
2012-09-28 13:05:00,55.98,55.99,55.92,55.94,20800.0,41.648,41.6555,41.6034,41.6183,20800.0
2012-09-28 13:10:00,55.95,55.99,55.85,55.92,52400.0,41.6257,41.6555,41.5513,41.6034,52400.0
2012-09-28 13:15:00,55.93,55.98,55.85,55.91,63000.0,41.6108,41.648,41.5513,41.5959,63000.0
2012-09-28 13:20:00,55.92,56.07,55.91,56.07,45100.0,41.6034,41.715,41.5959,41.715,45100.0
2012-09-28 13:25:00,56.07,56.09,56.05,56.05,28300.0,41.715,41.7298,41.7001,41.7001,28300.0
2012-09-28 13:30:00,56.07,56.13,56.05,56.13,26000.0,41.715,41.7596,41.7001,41.7596,26000.0
2012-09-28 13:35:00,56.13,56.28,56.13,56.28,37800.0,41.7596,41.8712,41.7596,41.8712,37800.0
2012-09-28 13:40:00,56.28,56.28,56.14,56.15,25300.0,41.8712,41.8712,41.767,41.7745,25300.0
2012-09-28 13:45:00,56.15,56.17,56.09,56.13,16800.0,41.7745,41.7894,41.7298,41.7596,16800.0
2012-09-28 13:50:00,56.14,56.14,56.07,56.11,24900.0,41.767,41.767,41.715,41.7447,24900.0
2012-09-28 13:55:00,56.1,56.13,56.05,56.06,19300.0,41.7373,41.7596,41.7001,41.7075,19300.0
2012-09-28 14:00:00,56.06,56.1,56.04,56.06,19000.0,41.7075,41.7373,41.6926,41.7075,19000.0
2012-09-28 14:05:00,56.08,56.08,56.01,56.02,22200.0,41.7224,41.7224,41.6703,41.6778,22200.0
2012-09-28 14:10:00,56.03,56.04,55.95,56.01,42900.0,41.6852,41.6926,41.6257,41.6703,42900.0
2012-09-28 14:15:00,56.02,56.04,55.92,55.94,19200.0,41.6778,41.6926,41.6034,41.6183,19200.0
2012-09-28 14:20:00,55.96,56.0,55.94,56.0,26500.0,41.6331,41.6629,41.6183,41.6629,26500.0
2012-09-28 14:25:00,56.01,56.02,55.91,55.92,21500.0,41.6703,41.6778,41.5959,41.6034,21500.0
2012-09-28 14:30:00,55.93,55.97,55.88,55.97,29300.0,41.6108,41.6406,41.5736,41.6406,29300.0
2012-09-28 14:35:00,55.98,56.0,55.89,55.98,29300.0,41.648,41.6629,41.5811,41.648,29300.0
2012-09-28 14:40:00,56.0,56.01,55.9,55.97,30000.0,41.6629,41.6703,41.5885,41.6406,30000.0
2012-09-28 14:45:00,55.98,55.99,55.97,55.97,17900.0,41.648,41.6555,41.6406,41.6406,17900.0
2012-09-28 14:50:00,55.98,55.99,55.91,55.92,33000.0,41.648,41.6555,41.5959,41.6034,33000.0
2012-09-28 14:55:00,55.92,55.94,55.86,55.86,28900.0,41.6034,41.6183,41.5587,41.5587,28900.0
2012-09-28 15:00:00,55.87,55.89,55.82,55.86,50300.0,41.5662,41.5811,41.529,41.5587,50300.0
2012-09-28 15:05:00,55.87,55.95,55.85,55.9,45500.0,41.5662,41.6257,41.5513,41.5885,45500.0
2012-09-28 15:10:00,55.89,55.93,55.87,55.93,45200.0,41.5811,41.6108,41.5662,41.6108,45200.0
2012-09-28 15:15:00,55.93,55.98,55.87,55.87,44300.0,41.6108,41.648,41.5662,41.5662,44300.0
2012-09-28 15:20:00,55.88,55.98,55.88,55.97,40200.0,41.5736,41.648,41.5736,41.6406,40200.0
2012-09-28 15:25:00,55.96,55.99,55.92,55.98,55900.0,41.6331,41.6555,41.6034,41.648,55900.0
2012-09-28 15:30:00,55.97,56.04,55.9,55.91,79400.0,41.6406,41.6926,41.5885,41.5959,79400.0
2012-09-28 15:35:00,55.9,55.98,55.89,55.93,66600.0,41.5885,41.648,41.5811,41.6108,66600.0
2012-09-28 15:40:00,55.93,56.05,55.93,56.05,103300.0,41.6108,41.7001,41.6108,41.7001,103300.0
2012-09-28 15:45:00,56.05,56.18,56.03,56.13,159700.0,41.7001,41.7968,41.6852,41.7596,159700.0
2012-09-28 15:50:00,56.13,56.15,56.12,56.13,150100.0,41.7596,41.7745,41.7522,41.7596,150100.0
2012-09-28 15:55:00,56.13,56.14,56.01,56.02,257500.0,41.7596,41.767,41.6703,41.6778,257500.0
2012-10-01 09:30:00,56.8,56.85,56.61,56.69,147900.0,42.2581,42.2953,42.1167,42.1762,147900.0
2012-10-01 09:35:00,56.69,56.78,56.45,56.66,69400.0,42.1762,42.2432,41.9977,42.1539,69400.0
2012-10-01 09:40:00,56.67,56.71,56.54,56.63,64500.0,42.1614,42.1911,42.0646,42.1316,64500.0
2012-10-01 09:45:00,56.63,56.74,56.49,56.67,171800.0,42.1316,42.2134,42.0274,42.1614,171800.0
2012-10-01 09:50:00,56.68,56.69,56.44,56.51,60600.0,42.1688,42.1762,41.9902,42.0423,60600.0
2012-10-01 09:55:00,56.51,56.55,56.45,56.49,60800.0,42.0423,42.0721,41.9977,42.0274,60800.0
2012-10-01 10:00:00,56.52,56.73,56.52,56.57,144600.0,42.0498,42.206,42.0498,42.087,144600.0
2012-10-01 10:05:00,56.61,56.62,56.41,56.49,73800.0,42.1167,42.1242,41.9679,42.0274,73800.0
2012-10-01 10:10:00,56.51,56.52,56.32,56.34,55200.0,42.0423,42.0498,41.901,41.9158,55200.0
2012-10-01 10:15:00,56.35,56.43,56.3,56.3,73000.0,41.9233,41.9828,41.8861,41.8861,73000.0
2012-10-01 10:20:00,56.29,56.33,56.11,56.14,67600.0,41.8786,41.9084,41.7447,41.767,67600.0
2012-10-01 10:25:00,56.13,56.27,56.07,56.27,73400.0,41.7596,41.8638,41.715,41.8638,73400.0
2012-10-01 10:30:00,56.28,56.29,56.08,56.16,40700.0,41.8712,41.8786,41.7224,41.7819,40700.0
2012-10-01 10:35:00,56.18,56.26,56.18,56.2,30500.0,41.7968,41.8563,41.7968,41.8117,30500.0
2012-10-01 10:40:00,56.19,56.19,55.86,56.01,161400.0,41.8042,41.8042,41.5587,41.6703,161400.0
2012-10-01 10:45:00,55.98,56.19,55.9,56.08,83600.0,41.648,41.8042,41.5885,41.7224,83600.0
2012-10-01 10:50:00,56.08,56.2,56.01,56.13,65100.0,41.7224,41.8117,41.6703,41.7596,65100.0
2012-10-01 10:55:00,56.13,56.27,56.13,56.27,58300.0,41.7596,41.8638,41.7596,41.8638,58300.0
2012-10-01 11:00:00,56.26,56.31,56.2,56.24,31600.0,41.8563,41.8935,41.8117,41.8414,31600.0
2012-10-01 11:05:00,56.23,56.23,56.13,56.2,41500.0,41.834,41.834,41.7596,41.8117,41500.0
2012-10-01 11:10:00,56.22,56.32,56.15,56.28,42300.0,41.8266,41.901,41.7745,41.8712,42300.0
2012-10-01 11:15:00,56.27,56.32,56.23,56.27,30600.0,41.8638,41.901,41.834,41.8638,30600.0
2012-10-01 11:20:00,56.27,56.37,56.25,56.34,38900.0,41.8638,41.9382,41.8489,41.9158,38900.0
2012-10-01 11:25:00,56.35,56.41,56.25,56.28,44800.0,41.9233,41.9679,41.8489,41.8712,44800.0
2012-10-01 11:30:00,56.27,56.33,56.26,56.26,58200.0,41.8638,41.9084,41.8563,41.8563,58200.0
2012-10-01 11:35:00,56.26,56.28,56.14,56.15,42500.0,41.8563,41.8712,41.767,41.7745,42500.0
2012-10-01 11:40:00,56.14,56.15,56.02,56.04,81500.0,41.767,41.7745,41.6778,41.6926,81500.0
2012-10-01 11:45:00,56.04,56.16,56.04,56.11,41300.0,41.6926,41.7819,41.6926,41.7447,41300.0
2012-10-01 11:50:00,56.11,56.16,56.08,56.12,35700.0,41.7447,41.7819,41.7224,41.7522,35700.0
2012-10-01 11:55:00,56.13,56.16,56.04,56.12,32400.0,41.7596,41.7819,41.6926,41.7522,32400.0
2012-10-01 12:00:00,56.11,56.16,56.09,56.1,17900.0,41.7447,41.7819,41.7298,41.7373,17900.0
2012-10-01 12:05:00,56.11,56.13,56.05,56.09,18700.0,41.7447,41.7596,41.7001,41.7298,18700.0
2012-10-01 12:10:00,56.08,56.12,56.05,56.12,29200.0,41.7224,41.7522,41.7001,41.7522,29200.0
2012-10-01 12:15:00,56.11,56.15,56.05,56.05,51900.0,41.7447,41.7745,41.7001,41.7001,51900.0
2012-10-01 12:20:00,56.04,56.12,56.03,56.11,70400.0,41.6926,41.7522,41.6852,41.7447,70400.0
2012-10-01 12:25:00,56.12,56.15,56.1,56.15,24000.0,41.7522,41.7745,41.7373,41.7745,24000.0
2012-10-01 12:30:00,56.16,56.21,56.0,56.06,54500.0,41.7819,41.8191,41.6629,41.7075,54500.0
2012-10-01 12:35:00,56.07,56.13,56.0,56.05,40000.0,41.715,41.7596,41.6629,41.7001,40000.0
2012-10-01 12:40:00,56.05,56.17,56.04,56.13,34000.0,41.7001,41.7894,41.6926,41.7596,34000.0
2012-10-01 12:45:00,56.13,56.18,55.98,56.0,26400.0,41.7596,41.7968,41.648,41.6629,26400.0
2012-10-01 12:50:00,56.02,56.06,55.94,55.95,45600.0,41.6778,41.7075,41.6183,41.6257,45600.0
2012-10-01 12:55:00,55.97,56.05,55.94,56.03,38700.0,41.6406,41.7001,41.6183,41.6852,38700.0
2012-10-01 13:00:00,56.02,56.06,55.92,55.95,29800.0,41.6778,41.7075,41.6034,41.6257,29800.0
2012-10-01 13:05:00,55.95,56.04,55.89,55.89,30500.0,41.6257,41.6926,41.5811,41.5811,30500.0
2012-10-01 13:10:00,55.9,55.92,55.73,55.81,65300.0,41.5885,41.6034,41.462,41.5215,65300.0
2012-10-01 13:15:00,55.8,55.83,55.73,55.8,64200.0,41.5141,41.5364,41.462,41.5141,64200.0
2012-10-01 13:20:00,55.8,55.82,55.68,55.72,42200.0,41.5141,41.529,41.4248,41.4546,42200.0
2012-10-01 13:25:00,55.69,55.93,55.68,55.9,61300.0,41.4323,41.6108,41.4248,41.5885,61300.0
2012-10-01 13:30:00,55.9,55.94,55.84,55.89,32600.0,41.5885,41.6183,41.5439,41.5811,32600.0
2012-10-01 13:35:00,55.91,56.0,55.89,55.89,27400.0,41.5959,41.6629,41.5811,41.5811,27400.0
2012-10-01 13:40:00,55.89,55.98,55.8,55.95,26100.0,41.5811,41.648,41.5141,41.6257,26100.0
2012-10-01 13:45:00,55.95,56.0,55.93,55.99,19300.0,41.6257,41.6629,41.6108,41.6555,19300.0
2012-10-01 13:50:00,55.99,56.01,55.97,56.0,51000.0,41.6555,41.6703,41.6406,41.6629,51000.0
2012-10-01 13:55:00,56.0,56.01,55.93,55.97,36600.0,41.6629,41.6703,41.6108,41.6406,36600.0
2012-10-01 14:00:00,55.97,56.0,55.91,55.99,19500.0,41.6406,41.6629,41.5959,41.6555,19500.0
2012-10-01 14:05:00,55.99,55.99,55.91,55.94,19400.0,41.6555,41.6555,41.5959,41.6183,19400.0
2012-10-01 14:10:00,55.93,55.99,55.89,55.91,24900.0,41.6108,41.6555,41.5811,41.5959,24900.0
2012-10-01 14:15:00,55.9,55.91,55.81,55.89,27000.0,41.5885,41.5959,41.5215,41.5811,27000.0
2012-10-01 14:20:00,55.9,55.93,55.84,55.87,24400.0,41.5885,41.6108,41.5439,41.5662,24400.0
2012-10-01 14:25:00,55.85,55.85,55.74,55.8,70700.0,41.5513,41.5513,41.4695,41.5141,70700.0
2012-10-01 14:30:00,55.8,55.88,55.74,55.84,38900.0,41.5141,41.5736,41.4695,41.5439,38900.0
2012-10-01 14:35:00,55.84,55.93,55.84,55.93,28000.0,41.5439,41.6108,41.5439,41.6108,28000.0
2012-10-01 14:40:00,55.92,55.92,55.88,55.91,28300.0,41.6034,41.6034,41.5736,41.5959,28300.0
2012-10-01 14:45:00,55.91,55.92,55.88,55.9,39300.0,41.5959,41.6034,41.5736,41.5885,39300.0
2012-10-01 14:50:00,55.9,55.94,55.88,55.92,22300.0,41.5885,41.6183,41.5736,41.6034,22300.0
2012-10-01 14:55:00,55.92,56.02,55.92,55.99,54200.0,41.6034,41.6778,41.6034,41.6555,54200.0
2012-10-01 15:00:00,56.0,56.01,55.9,55.92,30300.0,41.6629,41.6703,41.5885,41.6034,30300.0
2012-10-01 15:05:00,55.93,55.99,55.87,55.98,44700.0,41.6108,41.6555,41.5662,41.648,44700.0
2012-10-01 15:10:00,55.98,55.98,55.77,55.81,31300.0,41.648,41.648,41.4918,41.5215,31300.0
2012-10-01 15:15:00,55.8,55.88,55.75,55.83,36600.0,41.5141,41.5736,41.4769,41.5364,36600.0
2012-10-01 15:20:00,55.82,55.82,55.66,55.7,47300.0,41.529,41.529,41.4099,41.4397,47300.0
2012-10-01 15:25:00,55.68,55.74,55.6,55.73,56000.0,41.4248,41.4695,41.3653,41.462,56000.0
2012-10-01 15:30:00,55.71,55.76,55.66,55.72,72300.0,41.4471,41.4843,41.4099,41.4546,72300.0
2012-10-01 15:35:00,55.72,55.74,55.63,55.68,80500.0,41.4546,41.4695,41.3876,41.4248,80500.0
2012-10-01 15:40:00,55.66,55.81,55.65,55.76,73200.0,41.4099,41.5215,41.4025,41.4843,73200.0
2012-10-01 15:45:00,55.76,55.8,55.66,55.71,98100.0,41.4843,41.5141,41.4099,41.4471,98100.0
2012-10-01 15:50:00,55.71,55.76,55.65,55.69,90300.0,41.4471,41.4843,41.4025,41.4323,90300.0
2012-10-01 15:55:00,55.68,55.75,55.68,55.69,199100.0,41.4248,41.4769,41.4248,41.4323,199100.0
2012-10-02 09:30:00,55.89,56.09,55.81,56.0,86600.0,41.5811,41.7298,41.5215,41.6629,86600.0
2012-10-02 09:35:00,56.0,56.0,55.29,55.48,75800.0,41.6629,41.6629,41.1347,41.276,75800.0
2012-10-02 09:40:00,55.49,55.55,55.31,55.53,91000.0,41.2835,41.3281,41.1495,41.3132,91000.0
2012-10-02 09:45:00,55.51,55.7,55.5,55.61,43800.0,41.2983,41.4397,41.2909,41.3727,43800.0
2012-10-02 09:50:00,55.62,55.66,55.45,55.52,106500.0,41.3802,41.4099,41.2537,41.3058,106500.0
2012-10-02 09:55:00,55.51,55.53,55.22,55.3,79600.0,41.2983,41.3132,41.0826,41.1421,79600.0
2012-10-02 10:00:00,55.3,55.43,55.16,55.23,96400.0,41.1421,41.2388,41.0379,41.09,96400.0
2012-10-02 10:05:00,55.21,55.53,55.19,55.5,62300.0,41.0751,41.3132,41.0603,41.2909,62300.0
2012-10-02 10:10:00,55.52,55.53,55.4,55.48,40400.0,41.3058,41.3132,41.2165,41.276,40400.0
2012-10-02 10:15:00,55.48,55.61,55.4,55.58,30400.0,41.276,41.3727,41.2165,41.3504,30400.0
2012-10-02 10:20:00,55.61,55.74,55.58,55.7,62500.0,41.3727,41.4695,41.3504,41.4397,62500.0
2012-10-02 10:25:00,55.7,55.76,55.63,55.69,30700.0,41.4397,41.4843,41.3876,41.4323,30700.0
2012-10-02 10:30:00,55.7,55.8,55.65,55.75,57000.0,41.4397,41.5141,41.4025,41.4769,57000.0
2012-10-02 10:35:00,55.78,55.94,55.78,55.88,40500.0,41.4992,41.6183,41.4992,41.5736,40500.0
2012-10-02 10:40:00,55.86,55.92,55.8,55.81,51800.0,41.5587,41.6034,41.5141,41.5215,51800.0
2012-10-02 10:45:00,55.81,55.82,55.73,55.75,34400.0,41.5215,41.529,41.462,41.4769,34400.0
2012-10-02 10:50:00,55.75,55.81,55.64,55.66,54200.0,41.4769,41.5215,41.3951,41.4099,54200.0
2012-10-02 10:55:00,55.66,55.86,55.66,55.86,46900.0,41.4099,41.5587,41.4099,41.5587,46900.0
2012-10-02 11:00:00,55.84,55.84,55.75,55.78,33500.0,41.5439,41.5439,41.4769,41.4992,33500.0
2012-10-02 11:05:00,55.77,55.79,55.6,55.6,44500.0,41.4918,41.5067,41.3653,41.3653,44500.0
2012-10-02 11:10:00,55.6,55.71,55.57,55.7,39200.0,41.3653,41.4471,41.343,41.4397,39200.0
2012-10-02 11:15:00,55.71,55.78,55.68,55.72,28500.0,41.4471,41.4992,41.4248,41.4546,28500.0
2012-10-02 11:20:00,55.71,55.72,55.59,55.65,19900.0,41.4471,41.4546,41.3579,41.4025,19900.0
2012-10-02 11:25:00,55.66,55.72,55.6,55.62,44200.0,41.4099,41.4546,41.3653,41.3802,44200.0
2012-10-02 11:30:00,55.63,55.76,55.6,55.67,53900.0,41.3876,41.4843,41.3653,41.4174,53900.0
2012-10-02 11:35:00,55.68,55.71,55.4,55.43,50100.0,41.4248,41.4471,41.2165,41.2388,50100.0
2012-10-02 11:40:00,55.43,55.55,55.4,55.5,24700.0,41.2388,41.3281,41.2165,41.2909,24700.0
2012-10-02 11:45:00,55.51,55.55,55.45,55.48,12800.0,41.2983,41.3281,41.2537,41.276,12800.0
2012-10-02 11:50:00,55.49,55.63,55.48,55.55,21000.0,41.2835,41.3876,41.276,41.3281,21000.0
2012-10-02 11:55:00,55.57,55.61,55.48,55.54,21500.0,41.343,41.3727,41.276,41.3207,21500.0
2012-10-02 12:00:00,55.53,55.6,55.48,55.54,25300.0,41.3132,41.3653,41.276,41.3207,25300.0
2012-10-02 12:05:00,55.55,55.59,55.54,55.59,14100.0,41.3281,41.3579,41.3207,41.3579,14100.0
2012-10-02 12:10:00,55.59,55.65,55.53,55.63,26200.0,41.3579,41.4025,41.3132,41.3876,26200.0
2012-10-02 12:15:00,55.62,55.66,55.56,55.63,23300.0,41.3802,41.4099,41.3355,41.3876,23300.0
2012-10-02 12:20:00,55.65,55.68,55.58,55.58,19200.0,41.4025,41.4248,41.3504,41.3504,19200.0
2012-10-02 12:25:00,55.57,55.59,55.52,55.55,13600.0,41.343,41.3579,41.3058,41.3281,13600.0
2012-10-02 12:30:00,55.53,55.54,55.49,55.5,21300.0,41.3132,41.3207,41.2835,41.2909,21300.0
2012-10-02 12:35:00,55.48,55.64,55.47,55.57,16300.0,41.276,41.3951,41.2686,41.343,16300.0
2012-10-02 12:40:00,55.58,55.6,55.54,55.59,10800.0,41.3504,41.3653,41.3207,41.3579,10800.0
2012-10-02 12:45:00,55.59,55.59,55.5,55.51,14500.0,41.3579,41.3579,41.2909,41.2983,14500.0
2012-10-02 12:50:00,55.54,55.58,55.52,55.58,16100.0,41.3207,41.3504,41.3058,41.3504,16100.0
2012-10-02 12:55:00,55.57,55.6,55.55,55.58,11000.0,41.343,41.3653,41.3281,41.3504,11000.0
2012-10-02 13:00:00,55.56,55.56,55.46,55.53,32600.0,41.3355,41.3355,41.2611,41.3132,32600.0
2012-10-02 13:05:00,55.53,55.56,55.5,55.53,12800.0,41.3132,41.3355,41.2909,41.3132,12800.0
2012-10-02 13:10:00,55.55,55.61,55.54,55.59,11500.0,41.3281,41.3727,41.3207,41.3579,11500.0
2012-10-02 13:15:00,55.59,55.6,55.52,55.53,18100.0,41.3579,41.3653,41.3058,41.3132,18100.0
2012-10-02 13:20:00,55.52,55.52,55.42,55.42,13700.0,41.3058,41.3058,41.2314,41.2314,13700.0
2012-10-02 13:25:00,55.44,55.44,55.35,55.39,31600.0,41.2463,41.2463,41.1793,41.2091,31600.0
2012-10-02 13:30:00,55.4,55.4,55.32,55.34,17000.0,41.2165,41.2165,41.157,41.1719,17000.0
2012-10-02 13:35:00,55.35,55.48,55.32,55.48,18500.0,41.1793,41.276,41.157,41.276,18500.0
2012-10-02 13:40:00,55.47,55.5,55.43,55.46,13100.0,41.2686,41.2909,41.2388,41.2611,13100.0
2012-10-02 13:45:00,55.45,55.47,55.39,55.39,15700.0,41.2537,41.2686,41.2091,41.2091,15700.0
2012-10-02 13:50:00,55.41,55.42,55.36,55.36,13300.0,41.2239,41.2314,41.1867,41.1867,13300.0
2012-10-02 13:55:00,55.37,55.45,55.29,55.39,25700.0,41.1942,41.2537,41.1347,41.2091,25700.0
2012-10-02 14:00:00,55.38,55.44,55.37,55.38,19200.0,41.2016,41.2463,41.1942,41.2016,19200.0
2012-10-02 14:05:00,55.39,55.39,55.34,55.37,30300.0,41.2091,41.2091,41.1719,41.1942,30300.0
2012-10-02 14:10:00,55.39,55.49,55.38,55.49,31100.0,41.2091,41.2835,41.2016,41.2835,31100.0
2012-10-02 14:15:00,55.48,55.51,55.43,55.48,23200.0,41.276,41.2983,41.2388,41.276,23200.0
2012-10-02 14:20:00,55.48,55.49,55.45,55.46,18800.0,41.276,41.2835,41.2537,41.2611,18800.0
2012-10-02 14:25:00,55.46,55.46,55.36,55.4,26700.0,41.2611,41.2611,41.1867,41.2165,26700.0
2012-10-02 14:30:00,55.39,55.39,55.34,55.38,28300.0,41.2091,41.2091,41.1719,41.2016,28300.0
2012-10-02 14:35:00,55.39,55.46,55.38,55.45,30100.0,41.2091,41.2611,41.2016,41.2537,30100.0
2012-10-02 14:40:00,55.46,55.5,55.43,55.47,44400.0,41.2611,41.2909,41.2388,41.2686,44400.0
2012-10-02 14:45:00,55.47,55.48,55.41,55.44,50800.0,41.2686,41.276,41.2239,41.2463,50800.0
2012-10-02 14:50:00,55.45,55.48,55.43,55.46,30800.0,41.2537,41.276,41.2388,41.2611,30800.0
2012-10-02 14:55:00,55.46,55.47,55.35,55.36,47600.0,41.2611,41.2686,41.1793,41.1867,47600.0
2012-10-02 15:00:00,55.36,55.39,55.33,55.38,31200.0,41.1867,41.2091,41.1644,41.2016,31200.0
2012-10-02 15:05:00,55.38,55.41,55.36,55.4,43800.0,41.2016,41.2239,41.1867,41.2165,43800.0
2012-10-02 15:10:00,55.4,55.43,55.34,55.43,40200.0,41.2165,41.2388,41.1719,41.2388,40200.0
2012-10-02 15:15:00,55.43,55.53,55.42,55.53,35000.0,41.2388,41.3132,41.2314,41.3132,35000.0
2012-10-02 15:20:00,55.53,55.58,55.48,55.58,40100.0,41.3132,41.3504,41.276,41.3504,40100.0
2012-10-02 15:25:00,55.58,55.66,55.53,55.66,45100.0,41.3504,41.4099,41.3132,41.4099,45100.0
2012-10-02 15:30:00,55.66,55.69,55.54,55.54,42100.0,41.4099,41.4323,41.3207,41.3207,42100.0
2012-10-02 15:35:00,55.54,55.64,55.54,55.63,61300.0,41.3207,41.3951,41.3207,41.3876,61300.0
2012-10-02 15:40:00,55.62,55.69,55.61,55.69,43700.0,41.3802,41.4323,41.3727,41.4323,43700.0
2012-10-02 15:45:00,55.67,55.72,55.6,55.62,109000.0,41.4174,41.4546,41.3653,41.3802,109000.0
2012-10-02 15:50:00,55.63,55.68,55.62,55.66,113300.0,41.3876,41.4248,41.3802,41.4099,113300.0
2012-10-02 15:55:00,55.66,55.75,55.64,55.67,169600.0,41.4099,41.4769,41.3951,41.4174,169600.0
2012-10-03 09:30:00,55.81,55.95,55.73,55.9,42100.0,41.5215,41.6257,41.462,41.5885,42100.0
2012-10-03 09:35:00,55.89,55.89,55.51,55.59,40500.0,41.5811,41.5811,41.2983,41.3579,40500.0
2012-10-03 09:40:00,55.59,55.74,55.57,55.62,74300.0,41.3579,41.4695,41.343,41.3802,74300.0
2012-10-03 09:45:00,55.61,55.69,55.54,55.56,70000.0,41.3727,41.4323,41.3207,41.3355,70000.0
2012-10-03 09:50:00,55.55,55.7,55.54,55.58,34100.0,41.3281,41.4397,41.3207,41.3504,34100.0
2012-10-03 09:55:00,55.58,55.73,55.55,55.71,28100.0,41.3504,41.462,41.3281,41.4471,28100.0
2012-10-03 10:00:00,55.7,55.79,55.55,55.64,41000.0,41.4397,41.5067,41.3281,41.3951,41000.0
2012-10-03 10:05:00,55.64,55.69,55.55,55.67,29100.0,41.3951,41.4323,41.3281,41.4174,29100.0
2012-10-03 10:10:00,55.66,55.72,55.6,55.71,24300.0,41.4099,41.4546,41.3653,41.4471,24300.0
2012-10-03 10:15:00,55.71,55.89,55.71,55.81,31900.0,41.4471,41.5811,41.4471,41.5215,31900.0
2012-10-03 10:20:00,55.82,55.85,55.73,55.74,32600.0,41.529,41.5513,41.462,41.4695,32600.0
2012-10-03 10:25:00,55.75,55.8,55.67,55.69,63900.0,41.4769,41.5141,41.4174,41.4323,63900.0
2012-10-03 10:30:00,55.67,55.72,55.57,55.58,36100.0,41.4174,41.4546,41.343,41.3504,36100.0
2012-10-03 10:35:00,55.59,55.59,55.49,55.53,22100.0,41.3579,41.3579,41.2835,41.3132,22100.0
2012-10-03 10:40:00,55.53,55.55,55.37,55.43,49200.0,41.3132,41.3281,41.1942,41.2388,49200.0
2012-10-03 10:45:00,55.41,55.5,55.41,55.44,29100.0,41.2239,41.2909,41.2239,41.2463,29100.0
2012-10-03 10:50:00,55.44,55.49,55.4,55.4,25700.0,41.2463,41.2835,41.2165,41.2165,25700.0
2012-10-03 10:55:00,55.4,55.49,55.4,55.47,41000.0,41.2165,41.2835,41.2165,41.2686,41000.0
2012-10-03 11:00:00,55.47,55.54,55.47,55.52,15900.0,41.2686,41.3207,41.2686,41.3058,15900.0
2012-10-03 11:05:00,55.52,55.67,55.52,55.65,24900.0,41.3058,41.4174,41.3058,41.4025,24900.0
2012-10-03 11:10:00,55.65,55.79,55.65,55.78,32700.0,41.4025,41.5067,41.4025,41.4992,32700.0
2012-10-03 11:15:00,55.78,55.81,55.68,55.71,15500.0,41.4992,41.5215,41.4248,41.4471,15500.0
2012-10-03 11:20:00,55.7,55.74,55.68,55.68,14500.0,41.4397,41.4695,41.4248,41.4248,14500.0
2012-10-03 11:25:00,55.68,55.73,55.68,55.68,17000.0,41.4248,41.462,41.4248,41.4248,17000.0
2012-10-03 11:30:00,55.67,55.73,55.63,55.65,24300.0,41.4174,41.462,41.3876,41.4025,24300.0
2012-10-03 11:35:00,55.64,55.66,55.6,55.64,17800.0,41.3951,41.4099,41.3653,41.3951,17800.0
2012-10-03 11:40:00,55.64,55.72,55.64,55.69,18500.0,41.3951,41.4546,41.3951,41.4323,18500.0
2012-10-03 11:45:00,55.66,55.78,55.66,55.74,27600.0,41.4099,41.4992,41.4099,41.4695,27600.0
2012-10-03 11:50:00,55.72,55.77,55.66,55.7,16900.0,41.4546,41.4918,41.4099,41.4397,16900.0
2012-10-03 11:55:00,55.68,55.77,55.63,55.63,30600.0,41.4248,41.4918,41.3876,41.3876,30600.0
2012-10-03 12:00:00,55.62,55.71,55.6,55.68,46400.0,41.3802,41.4471,41.3653,41.4248,46400.0
2012-10-03 12:05:00,55.69,55.71,55.66,55.66,29900.0,41.4323,41.4471,41.4099,41.4099,29900.0
2012-10-03 12:10:00,55.65,55.69,55.65,55.67,27300.0,41.4025,41.4323,41.4025,41.4174,27300.0
2012-10-03 12:15:00,55.67,55.72,55.63,55.71,21100.0,41.4174,41.4546,41.3876,41.4471,21100.0
2012-10-03 12:20:00,55.71,55.74,55.64,55.65,28500.0,41.4471,41.4695,41.3951,41.4025,28500.0
2012-10-03 12:25:00,55.65,55.67,55.59,55.66,58400.0,41.4025,41.4174,41.3579,41.4099,58400.0
2012-10-03 12:30:00,55.67,55.71,55.6,55.62,30200.0,41.4174,41.4471,41.3653,41.3802,30200.0
2012-10-03 12:35:00,55.64,55.64,55.57,55.61,33900.0,41.3951,41.3951,41.343,41.3727,33900.0
2012-10-03 12:40:00,55.6,55.6,55.49,55.5,31700.0,41.3653,41.3653,41.2835,41.2909,31700.0
2012-10-03 12:45:00,55.51,55.63,55.49,55.63,17500.0,41.2983,41.3876,41.2835,41.3876,17500.0
2012-10-03 12:50:00,55.62,55.69,55.61,55.68,11400.0,41.3802,41.4323,41.3727,41.4248,11400.0
2012-10-03 12:55:00,55.68,55.68,55.62,55.64,13500.0,41.4248,41.4248,41.3802,41.3951,13500.0
2012-10-03 13:00:00,55.66,55.67,55.57,55.57,16900.0,41.4099,41.4174,41.343,41.343,16900.0
2012-10-03 13:05:00,55.56,55.59,55.52,55.53,11200.0,41.3355,41.3579,41.3058,41.3132,11200.0
2012-10-03 13:10:00,55.54,55.63,55.54,55.61,12500.0,41.3207,41.3876,41.3207,41.3727,12500.0
2012-10-03 13:15:00,55.61,55.61,55.54,55.54,14800.0,41.3727,41.3727,41.3207,41.3207,14800.0
2012-10-03 13:20:00,55.53,55.58,55.53,55.55,13100.0,41.3132,41.3504,41.3132,41.3281,13100.0
2012-10-03 13:25:00,55.55,55.55,55.48,55.52,15000.0,41.3281,41.3281,41.276,41.3058,15000.0
2012-10-03 13:30:00,55.52,55.52,55.38,55.38,26800.0,41.3058,41.3058,41.2016,41.2016,26800.0
2012-10-03 13:35:00,55.39,55.4,55.27,55.31,29500.0,41.2091,41.2165,41.1198,41.1495,29500.0
2012-10-03 13:40:00,55.3,55.38,55.3,55.38,17800.0,41.1421,41.2016,41.1421,41.2016,17800.0
2012-10-03 13:45:00,55.36,55.39,55.32,55.37,23100.0,41.1867,41.2091,41.157,41.1942,23100.0
2012-10-03 13:50:00,55.36,55.45,55.36,55.41,11700.0,41.1867,41.2537,41.1867,41.2239,11700.0
2012-10-03 13:55:00,55.39,55.44,55.37,55.38,17500.0,41.2091,41.2463,41.1942,41.2016,17500.0
2012-10-03 14:00:00,55.39,55.39,55.31,55.31,21100.0,41.2091,41.2091,41.1495,41.1495,21100.0
2012-10-03 14:05:00,55.31,55.36,55.28,55.36,30500.0,41.1495,41.1867,41.1272,41.1867,30500.0
2012-10-03 14:10:00,55.36,55.47,55.36,55.39,18600.0,41.1867,41.2686,41.1867,41.2091,18600.0
2012-10-03 14:15:00,55.38,55.38,55.34,55.36,17200.0,41.2016,41.2016,41.1719,41.1867,17200.0
2012-10-03 14:20:00,55.34,55.4,55.33,55.36,21400.0,41.1719,41.2165,41.1644,41.1867,21400.0
2012-10-03 14:25:00,55.37,55.4,55.32,55.35,18800.0,41.1942,41.2165,41.157,41.1793,18800.0
2012-10-03 14:30:00,55.34,55.4,55.34,55.39,21200.0,41.1719,41.2165,41.1719,41.2091,21200.0
2012-10-03 14:35:00,55.4,55.51,55.4,55.44,23800.0,41.2165,41.2983,41.2165,41.2463,23800.0
2012-10-03 14:40:00,55.44,55.45,55.38,55.42,27500.0,41.2463,41.2537,41.2016,41.2314,27500.0
2012-10-03 14:45:00,55.41,55.44,55.38,55.41,14400.0,41.2239,41.2463,41.2016,41.2239,14400.0
2012-10-03 14:50:00,55.41,55.51,55.39,55.44,19600.0,41.2239,41.2983,41.2091,41.2463,19600.0
2012-10-03 14:55:00,55.45,55.45,55.41,55.41,15800.0,41.2537,41.2537,41.2239,41.2239,15800.0
2012-10-03 15:00:00,55.41,55.44,55.35,55.39,20700.0,41.2239,41.2463,41.1793,41.2091,20700.0
2012-10-03 15:05:00,55.38,55.38,55.23,55.25,30200.0,41.2016,41.2016,41.09,41.1049,30200.0
2012-10-03 15:10:00,55.24,55.31,55.21,55.31,15800.0,41.0975,41.1495,41.0751,41.1495,15800.0
2012-10-03 15:15:00,55.31,55.4,55.27,55.32,29800.0,41.1495,41.2165,41.1198,41.157,29800.0
2012-10-03 15:20:00,55.33,55.36,55.23,55.31,35900.0,41.1644,41.1867,41.09,41.1495,35900.0
2012-10-03 15:25:00,55.31,55.46,55.26,55.46,33600.0,41.1495,41.2611,41.1123,41.2611,33600.0
2012-10-03 15:30:00,55.46,55.49,55.43,55.44,46400.0,41.2611,41.2835,41.2388,41.2463,46400.0
2012-10-03 15:35:00,55.43,55.45,55.3,55.36,55900.0,41.2388,41.2537,41.1421,41.1867,55900.0
2012-10-03 15:40:00,55.37,55.47,55.37,55.47,69400.0,41.1942,41.2686,41.1942,41.2686,69400.0
2012-10-03 15:45:00,55.47,55.51,55.44,55.5,96800.0,41.2686,41.2983,41.2463,41.2909,96800.0
2012-10-03 15:50:00,55.5,55.5,55.44,55.48,78300.0,41.2909,41.2909,41.2463,41.276,78300.0
2012-10-03 15:55:00,55.48,55.54,55.44,55.47,197300.0,41.276,41.3207,41.2463,41.2686,197300.0
2012-10-04 09:30:00,55.78,56.25,55.78,56.02,122100.0,41.4992,41.8489,41.4992,41.6778,122100.0
2012-10-04 09:35:00,56.05,56.23,55.91,56.22,48000.0,41.7001,41.834,41.5959,41.8266,48000.0
2012-10-04 09:40:00,56.2,56.32,56.04,56.31,57300.0,41.8117,41.901,41.6926,41.8935,57300.0
2012-10-04 09:45:00,56.32,56.37,56.23,56.35,69200.0,41.901,41.9382,41.834,41.9233,69200.0
2012-10-04 09:50:00,56.35,56.45,56.3,56.42,100400.0,41.9233,41.9977,41.8861,41.9754,100400.0
2012-10-04 09:55:00,56.41,56.59,56.4,56.52,49400.0,41.9679,42.1018,41.9605,42.0498,49400.0
2012-10-04 10:00:00,56.49,56.64,56.47,56.6,69400.0,42.0274,42.139,42.0126,42.1093,69400.0
2012-10-04 10:05:00,56.62,56.64,56.43,56.46,118700.0,42.1242,42.139,41.9828,42.0051,118700.0
2012-10-04 10:10:00,56.48,56.55,56.46,56.5,90100.0,42.02,42.0721,42.0051,42.0349,90100.0
2012-10-04 10:15:00,56.51,56.55,56.39,56.39,74500.0,42.0423,42.0721,41.953,41.953,74500.0
2012-10-04 10:20:00,56.41,56.53,56.37,56.4,82300.0,41.9679,42.0572,41.9382,41.9605,82300.0
2012-10-04 10:25:00,56.4,56.48,56.39,56.43,51900.0,41.9605,42.02,41.953,41.9828,51900.0
2012-10-04 10:30:00,56.41,56.49,56.39,56.47,64300.0,41.9679,42.0274,41.953,42.0126,64300.0
2012-10-04 10:35:00,56.47,56.51,56.4,56.49,54600.0,42.0126,42.0423,41.9605,42.0274,54600.0
2012-10-04 10:40:00,56.5,56.51,56.48,56.5,80400.0,42.0349,42.0423,42.02,42.0349,80400.0
2012-10-04 10:45:00,56.5,56.55,56.46,56.48,76900.0,42.0349,42.0721,42.0051,42.02,76900.0
2012-10-04 10:50:00,56.47,56.51,56.42,56.47,68100.0,42.0126,42.0423,41.9754,42.0126,68100.0
2012-10-04 10:55:00,56.47,56.51,56.47,56.48,93200.0,42.0126,42.0423,42.0126,42.02,93200.0
2012-10-04 11:00:00,56.47,56.53,56.47,56.49,102500.0,42.0126,42.0572,42.0126,42.0274,102500.0
2012-10-04 11:05:00,56.49,56.49,56.35,56.44,54200.0,42.0274,42.0274,41.9233,41.9902,54200.0
2012-10-04 11:10:00,56.44,56.48,56.42,56.46,22500.0,41.9902,42.02,41.9754,42.0051,22500.0
2012-10-04 11:15:00,56.45,56.49,56.38,56.39,33300.0,41.9977,42.0274,41.9456,41.953,33300.0
2012-10-04 11:20:00,56.38,56.42,56.34,56.4,58800.0,41.9456,41.9754,41.9158,41.9605,58800.0
2012-10-04 11:25:00,56.41,56.44,56.35,56.36,51100.0,41.9679,41.9902,41.9233,41.9307,51100.0
2012-10-04 11:30:00,56.34,56.41,56.28,56.41,68800.0,41.9158,41.9679,41.8712,41.9679,68800.0
2012-10-04 11:35:00,56.39,56.47,56.39,56.4,30000.0,41.953,42.0126,41.953,41.9605,30000.0
2012-10-04 11:40:00,56.4,56.44,56.38,56.38,23900.0,41.9605,41.9902,41.9456,41.9456,23900.0
2012-10-04 11:45:00,56.38,56.46,56.38,56.41,18400.0,41.9456,42.0051,41.9456,41.9679,18400.0
2012-10-04 11:50:00,56.4,56.4,56.34,56.37,29000.0,41.9605,41.9605,41.9158,41.9382,29000.0
2012-10-04 11:55:00,56.37,56.37,56.3,56.3,17200.0,41.9382,41.9382,41.8861,41.8861,17200.0
2012-10-04 12:00:00,56.3,56.34,56.3,56.3,24900.0,41.8861,41.9158,41.8861,41.8861,24900.0
2012-10-04 12:05:00,56.3,56.39,56.3,56.35,26100.0,41.8861,41.953,41.8861,41.9233,26100.0
2012-10-04 12:10:00,56.35,56.42,56.35,56.36,20700.0,41.9233,41.9754,41.9233,41.9307,20700.0
2012-10-04 12:15:00,56.36,56.37,56.3,56.34,20000.0,41.9307,41.9382,41.8861,41.9158,20000.0
2012-10-04 12:20:00,56.34,56.39,56.33,56.39,24900.0,41.9158,41.953,41.9084,41.953,24900.0
2012-10-04 12:25:00,56.38,56.39,56.33,56.37,23200.0,41.9456,41.953,41.9084,41.9382,23200.0
2012-10-04 12:30:00,56.36,56.47,56.36,56.46,31200.0,41.9307,42.0126,41.9307,42.0051,31200.0
2012-10-04 12:35:00,56.47,56.48,56.41,56.45,14800.0,42.0126,42.02,41.9679,41.9977,14800.0
2012-10-04 12:40:00,56.44,56.46,56.35,56.45,30300.0,41.9902,42.0051,41.9233,41.9977,30300.0
2012-10-04 12:45:00,56.44,56.49,56.43,56.49,24900.0,41.9902,42.0274,41.9828,42.0274,24900.0
2012-10-04 12:50:00,56.47,56.47,56.34,56.35,18400.0,42.0126,42.0126,41.9158,41.9233,18400.0
2012-10-04 12:55:00,56.35,56.45,56.35,56.45,13900.0,41.9233,41.9977,41.9233,41.9977,13900.0
2012-10-04 13:00:00,56.46,56.5,56.44,56.5,28000.0,42.0051,42.0349,41.9902,42.0349,28000.0
2012-10-04 13:05:00,56.5,56.51,56.42,56.42,23300.0,42.0349,42.0423,41.9754,41.9754,23300.0
2012-10-04 13:10:00,56.42,56.47,56.42,56.47,11400.0,41.9754,42.0126,41.9754,42.0126,11400.0
2012-10-04 13:15:00,56.47,56.49,56.46,56.48,13000.0,42.0126,42.0274,42.0051,42.02,13000.0
2012-10-04 13:20:00,56.48,56.51,56.47,56.49,46500.0,42.02,42.0423,42.0126,42.0274,46500.0
2012-10-04 13:25:00,56.49,56.52,56.44,56.44,67900.0,42.0274,42.0498,41.9902,41.9902,67900.0
2012-10-04 13:30:00,56.45,56.51,56.43,56.5,50000.0,41.9977,42.0423,41.9828,42.0349,50000.0
2012-10-04 13:35:00,56.5,56.51,56.46,56.47,76200.0,42.0349,42.0423,42.0051,42.0126,76200.0
2012-10-04 13:40:00,56.47,56.5,56.42,56.44,23300.0,42.0126,42.0349,41.9754,41.9902,23300.0
2012-10-04 13:45:00,56.43,56.47,56.4,56.46,15600.0,41.9828,42.0126,41.9605,42.0051,15600.0
2012-10-04 13:50:00,56.47,56.48,56.43,56.47,29500.0,42.0126,42.02,41.9828,42.0126,29500.0
2012-10-04 13:55:00,56.47,56.51,56.45,56.49,27400.0,42.0126,42.0423,41.9977,42.0274,27400.0
2012-10-04 14:00:00,56.49,56.5,56.37,56.43,52300.0,42.0274,42.0349,41.9382,41.9828,52300.0
2012-10-04 14:05:00,56.43,56.43,56.33,56.4,32800.0,41.9828,41.9828,41.9084,41.9605,32800.0
2012-10-04 14:10:00,56.39,56.42,56.3,56.3,38800.0,41.953,41.9754,41.8861,41.8861,38800.0
2012-10-04 14:15:00,56.32,56.38,56.3,56.31,28100.0,41.901,41.9456,41.8861,41.8935,28100.0
2012-10-04 14:20:00,56.31,56.35,56.3,56.32,38700.0,41.8935,41.9233,41.8861,41.901,38700.0
2012-10-04 14:25:00,56.32,56.35,56.3,56.34,27600.0,41.901,41.9233,41.8861,41.9158,27600.0
2012-10-04 14:30:00,56.33,56.34,56.29,56.31,25100.0,41.9084,41.9158,41.8786,41.8935,25100.0
2012-10-04 14:35:00,56.3,56.34,56.23,56.33,29800.0,41.8861,41.9158,41.834,41.9084,29800.0
2012-10-04 14:40:00,56.34,56.36,56.32,56.33,28500.0,41.9158,41.9307,41.901,41.9084,28500.0
2012-10-04 14:45:00,56.33,56.33,56.29,56.29,34600.0,41.9084,41.9084,41.8786,41.8786,34600.0
2012-10-04 14:50:00,56.28,56.29,56.2,56.27,40000.0,41.8712,41.8786,41.8117,41.8638,40000.0
2012-10-04 14:55:00,56.27,56.35,56.26,56.33,24800.0,41.8638,41.9233,41.8563,41.9084,24800.0
2012-10-04 15:00:00,56.33,56.36,56.3,56.33,36100.0,41.9084,41.9307,41.8861,41.9084,36100.0
2012-10-04 15:05:00,56.34,56.39,56.33,56.37,26900.0,41.9158,41.953,41.9084,41.9382,26900.0
2012-10-04 15:10:00,56.37,56.37,56.33,56.34,27400.0,41.9382,41.9382,41.9084,41.9158,27400.0
2012-10-04 15:15:00,56.34,56.44,56.34,56.36,42000.0,41.9158,41.9902,41.9158,41.9307,42000.0
2012-10-04 15:20:00,56.36,56.36,56.23,56.23,57900.0,41.9307,41.9307,41.834,41.834,57900.0
2012-10-04 15:25:00,56.24,56.26,56.21,56.22,57500.0,41.8414,41.8563,41.8191,41.8266,57500.0
2012-10-04 15:30:00,56.23,56.34,56.23,56.34,52100.0,41.834,41.9158,41.834,41.9158,52100.0
2012-10-04 15:35:00,56.33,56.35,56.28,56.29,72400.0,41.9084,41.9233,41.8712,41.8786,72400.0
2012-10-04 15:40:00,56.29,56.31,56.22,56.27,88200.0,41.8786,41.8935,41.8266,41.8638,88200.0
2012-10-04 15:45:00,56.27,56.31,56.26,56.29,99400.0,41.8638,41.8935,41.8563,41.8786,99400.0
2012-10-04 15:50:00,56.29,56.3,56.23,56.25,131600.0,41.8786,41.8861,41.834,41.8489,131600.0
2012-10-04 15:55:00,56.25,56.35,56.23,56.34,277100.0,41.8489,41.9233,41.834,41.9158,277100.0
2012-10-05 09:30:00,56.24,56.44,56.04,56.44,120500.0,41.8414,41.9902,41.6926,41.9902,120500.0
2012-10-05 09:35:00,56.36,56.61,56.35,56.46,39000.0,41.9307,42.1167,41.9233,42.0051,39000.0
2012-10-05 09:40:00,56.46,56.53,56.24,56.25,53300.0,42.0051,42.0572,41.8414,41.8489,53300.0
2012-10-05 09:45:00,56.24,56.3,56.13,56.25,80700.0,41.8414,41.8861,41.7596,41.8489,80700.0
2012-10-05 09:50:00,56.25,56.54,56.19,56.53,81400.0,41.8489,42.0646,41.8042,42.0572,81400.0
2012-10-05 09:55:00,56.53,56.63,56.49,56.52,37100.0,42.0572,42.1316,42.0274,42.0498,37100.0
2012-10-05 10:00:00,56.5,56.52,56.35,56.41,39000.0,42.0349,42.0498,41.9233,41.9679,39000.0
2012-10-05 10:05:00,56.43,56.52,56.43,56.5,110400.0,41.9828,42.0498,41.9828,42.0349,110400.0
2012-10-05 10:10:00,56.5,56.57,56.49,56.52,77100.0,42.0349,42.087,42.0274,42.0498,77100.0
2012-10-05 10:15:00,56.53,56.56,56.5,56.54,73800.0,42.0572,42.0795,42.0349,42.0646,73800.0
2012-10-05 10:20:00,56.55,56.57,56.5,56.55,77100.0,42.0721,42.087,42.0349,42.0721,77100.0
2012-10-05 10:25:00,56.55,56.59,56.53,56.55,49900.0,42.0721,42.1018,42.0572,42.0721,49900.0
2012-10-05 10:30:00,56.55,56.59,56.51,56.56,38700.0,42.0721,42.1018,42.0423,42.0795,38700.0
2012-10-05 10:35:00,56.57,56.57,56.36,56.36,34000.0,42.087,42.087,41.9307,41.9307,34000.0
2012-10-05 10:40:00,56.36,56.41,56.25,56.26,24600.0,41.9307,41.9679,41.8489,41.8563,24600.0
2012-10-05 10:45:00,56.25,56.34,56.25,56.34,31000.0,41.8489,41.9158,41.8489,41.9158,31000.0
2012-10-05 10:50:00,56.33,56.39,56.33,56.36,26400.0,41.9084,41.953,41.9084,41.9307,26400.0
2012-10-05 10:55:00,56.36,56.41,56.34,56.37,39700.0,41.9307,41.9679,41.9158,41.9382,39700.0
2012-10-05 11:00:00,56.37,56.39,56.21,56.25,70700.0,41.9382,41.953,41.8191,41.8489,70700.0
2012-10-05 11:05:00,56.23,56.26,56.15,56.18,29900.0,41.834,41.8563,41.7745,41.7968,29900.0
2012-10-05 11:10:00,56.18,56.21,56.1,56.18,18800.0,41.7968,41.8191,41.7373,41.7968,18800.0
2012-10-05 11:15:00,56.18,56.24,56.16,56.23,6300.0,41.7968,41.8414,41.7819,41.834,6300.0
2012-10-05 11:20:00,56.23,56.24,56.17,56.21,14100.0,41.834,41.8414,41.7894,41.8191,14100.0
2012-10-05 11:25:00,56.19,56.19,56.02,56.03,24200.0,41.8042,41.8042,41.6778,41.6852,24200.0
2012-10-05 11:30:00,56.05,56.05,55.94,56.01,33400.0,41.7001,41.7001,41.6183,41.6703,33400.0
2012-10-05 11:35:00,56.0,56.06,55.89,55.9,30800.0,41.6629,41.7075,41.5811,41.5885,30800.0
2012-10-05 11:40:00,55.9,55.92,55.76,55.77,33700.0,41.5885,41.6034,41.4843,41.4918,33700.0
2012-10-05 11:45:00,55.78,55.87,55.72,55.87,41400.0,41.4992,41.5662,41.4546,41.5662,41400.0
2012-10-05 11:50:00,55.87,56.03,55.82,56.03,29400.0,41.5662,41.6852,41.529,41.6852,29400.0
2012-10-05 11:55:00,56.02,56.09,56.0,56.06,18700.0,41.6778,41.7298,41.6629,41.7075,18700.0
2012-10-05 12:00:00,56.07,56.07,55.93,55.93,16800.0,41.715,41.715,41.6108,41.6108,16800.0
2012-10-05 12:05:00,55.93,55.94,55.73,55.78,55200.0,41.6108,41.6183,41.462,41.4992,55200.0
2012-10-05 12:10:00,55.77,55.91,55.76,55.91,24500.0,41.4918,41.5959,41.4843,41.5959,24500.0
2012-10-05 12:15:00,55.91,55.96,55.87,55.9,11300.0,41.5959,41.6331,41.5662,41.5885,11300.0
2012-10-05 12:20:00,55.91,55.98,55.9,55.96,9400.0,41.5959,41.648,41.5885,41.6331,9400.0
2012-10-05 12:25:00,55.98,56.05,55.98,56.04,7500.0,41.648,41.7001,41.648,41.6926,7500.0
2012-10-05 12:30:00,56.04,56.09,56.04,56.08,8000.0,41.6926,41.7298,41.6926,41.7224,8000.0
2012-10-05 12:35:00,56.07,56.13,56.07,56.1,10500.0,41.715,41.7596,41.715,41.7373,10500.0
2012-10-05 12:40:00,56.1,56.13,56.08,56.11,9100.0,41.7373,41.7596,41.7224,41.7447,9100.0
2012-10-05 12:45:00,56.09,56.1,56.06,56.06,10800.0,41.7298,41.7373,41.7075,41.7075,10800.0
2012-10-05 12:50:00,56.05,56.09,56.03,56.09,9800.0,41.7001,41.7298,41.6852,41.7298,9800.0
2012-10-05 12:55:00,56.11,56.11,56.09,56.1,3500.0,41.7447,41.7447,41.7298,41.7373,3500.0
2012-10-05 13:00:00,56.09,56.12,56.05,56.07,9300.0,41.7298,41.7522,41.7001,41.715,9300.0
2012-10-05 13:05:00,56.07,56.12,56.07,56.11,7500.0,41.715,41.7522,41.715,41.7447,7500.0
2012-10-05 13:10:00,56.1,56.14,56.09,56.11,7000.0,41.7373,41.767,41.7298,41.7447,7000.0
2012-10-05 13:15:00,56.1,56.14,56.08,56.1,17700.0,41.7373,41.767,41.7224,41.7373,17700.0
2012-10-05 13:20:00,56.09,56.09,56.02,56.03,7100.0,41.7298,41.7298,41.6778,41.6852,7100.0
2012-10-05 13:25:00,56.03,56.04,55.92,55.94,12100.0,41.6852,41.6926,41.6034,41.6183,12100.0
2012-10-05 13:30:00,55.94,55.95,55.86,55.86,21200.0,41.6183,41.6257,41.5587,41.5587,21200.0
2012-10-05 13:35:00,55.87,55.9,55.84,55.86,10800.0,41.5662,41.5885,41.5439,41.5587,10800.0
2012-10-05 13:40:00,55.87,55.92,55.81,55.88,21000.0,41.5662,41.6034,41.5215,41.5736,21000.0
2012-10-05 13:45:00,55.89,55.9,55.81,55.81,11200.0,41.5811,41.5885,41.5215,41.5215,11200.0
2012-10-05 13:50:00,55.82,55.86,55.82,55.86,12400.0,41.529,41.5587,41.529,41.5587,12400.0
2012-10-05 13:55:00,55.86,55.87,55.79,55.79,11100.0,41.5587,41.5662,41.5067,41.5067,11100.0
2012-10-05 14:00:00,55.81,55.83,55.78,55.82,10400.0,41.5215,41.5364,41.4992,41.529,10400.0
2012-10-05 14:05:00,55.81,55.81,55.74,55.75,15400.0,41.5215,41.5215,41.4695,41.4769,15400.0
2012-10-05 14:10:00,55.76,55.76,55.7,55.72,26100.0,41.4843,41.4843,41.4397,41.4546,26100.0
2012-10-05 14:15:00,55.71,55.74,55.66,55.7,47100.0,41.4471,41.4695,41.4099,41.4397,47100.0
2012-10-05 14:20:00,55.7,55.71,55.68,55.7,12100.0,41.4397,41.4471,41.4248,41.4397,12100.0
2012-10-05 14:25:00,55.7,55.7,55.64,55.66,17700.0,41.4397,41.4397,41.3951,41.4099,17700.0
2012-10-05 14:30:00,55.66,55.66,55.59,55.59,34500.0,41.4099,41.4099,41.3579,41.3579,34500.0
2012-10-05 14:35:00,55.59,55.61,55.57,55.59,29800.0,41.3579,41.3727,41.343,41.3579,29800.0
2012-10-05 14:40:00,55.58,55.68,55.57,55.68,24700.0,41.3504,41.4248,41.343,41.4248,24700.0
2012-10-05 14:45:00,55.69,55.72,55.66,55.71,30300.0,41.4323,41.4546,41.4099,41.4471,30300.0
2012-10-05 14:50:00,55.71,55.71,55.59,55.61,26800.0,41.4471,41.4471,41.3579,41.3727,26800.0
2012-10-05 14:55:00,55.6,55.6,55.5,55.51,34900.0,41.3653,41.3653,41.2909,41.2983,34900.0
2012-10-05 15:00:00,55.51,55.58,55.49,55.56,33400.0,41.2983,41.3504,41.2835,41.3355,33400.0
2012-10-05 15:05:00,55.57,55.63,55.54,55.6,26500.0,41.343,41.3876,41.3207,41.3653,26500.0
2012-10-05 15:10:00,55.59,55.64,55.52,55.64,40100.0,41.3579,41.3951,41.3058,41.3951,40100.0
2012-10-05 15:15:00,55.63,55.69,55.62,55.66,15600.0,41.3876,41.4323,41.3802,41.4099,15600.0
2012-10-05 15:20:00,55.67,55.77,55.66,55.76,26600.0,41.4174,41.4918,41.4099,41.4843,26600.0
2012-10-05 15:25:00,55.78,55.81,55.73,55.73,36400.0,41.4992,41.5215,41.462,41.462,36400.0
2012-10-05 15:30:00,55.74,55.76,55.67,55.69,43500.0,41.4695,41.4843,41.4174,41.4323,43500.0
2012-10-05 15:35:00,55.68,55.7,55.6,55.61,59500.0,41.4248,41.4397,41.3653,41.3727,59500.0
2012-10-05 15:40:00,55.62,55.68,55.62,55.67,30600.0,41.3802,41.4248,41.3802,41.4174,30600.0
2012-10-05 15:45:00,55.67,55.84,55.67,55.84,57300.0,41.4174,41.5439,41.4174,41.5439,57300.0
2012-10-05 15:50:00,55.84,55.84,55.7,55.76,110400.0,41.5439,41.5439,41.4397,41.4843,110400.0
2012-10-05 15:55:00,55.76,55.86,55.75,55.86,221900.0,41.4843,41.5587,41.4769,41.5587,221900.0
2012-10-08 09:30:00,55.45,55.54,55.12,55.42,140100.0,41.2537,41.3207,41.0082,41.2314,140100.0
2012-10-08 09:35:00,55.42,55.45,55.32,55.41,50700.0,41.2314,41.2537,41.157,41.2239,50700.0
2012-10-08 09:40:00,55.43,55.61,55.35,55.58,60200.0,41.2388,41.3727,41.1793,41.3504,60200.0
2012-10-08 09:45:00,55.62,55.65,55.46,55.46,51200.0,41.3802,41.4025,41.2611,41.2611,51200.0
2012-10-08 09:50:00,55.47,55.76,55.47,55.76,35200.0,41.2686,41.4843,41.2686,41.4843,35200.0
2012-10-08 09:55:00,55.76,55.86,55.52,55.59,56400.0,41.4843,41.5587,41.3058,41.3579,56400.0
2012-10-08 10:00:00,55.61,55.71,55.6,55.6,31000.0,41.3727,41.4471,41.3653,41.3653,31000.0
2012-10-08 10:05:00,55.62,55.63,55.53,55.61,33500.0,41.3802,41.3876,41.3132,41.3727,33500.0
2012-10-08 10:10:00,55.61,55.65,55.53,55.62,22400.0,41.3727,41.4025,41.3132,41.3802,22400.0
2012-10-08 10:15:00,55.65,55.67,55.62,55.62,16400.0,41.4025,41.4174,41.3802,41.3802,16400.0
2012-10-08 10:20:00,55.62,55.64,55.55,55.56,40700.0,41.3802,41.3951,41.3281,41.3355,40700.0
2012-10-08 10:25:00,55.55,55.61,55.51,55.61,16600.0,41.3281,41.3727,41.2983,41.3727,16600.0
2012-10-08 10:30:00,55.59,55.59,55.53,55.54,29200.0,41.3579,41.3579,41.3132,41.3207,29200.0
2012-10-08 10:35:00,55.54,55.73,55.54,55.72,31500.0,41.3207,41.462,41.3207,41.4546,31500.0
2012-10-08 10:40:00,55.71,55.76,55.64,55.74,35600.0,41.4471,41.4843,41.3951,41.4695,35600.0
2012-10-08 10:45:00,55.75,55.76,55.66,55.7,17700.0,41.4769,41.4843,41.4099,41.4397,17700.0
2012-10-08 10:50:00,55.72,55.76,55.68,55.72,19400.0,41.4546,41.4843,41.4248,41.4546,19400.0
2012-10-08 10:55:00,55.7,55.72,55.61,55.67,56100.0,41.4397,41.4546,41.3727,41.4174,56100.0
2012-10-08 11:00:00,55.67,55.7,55.6,55.67,38300.0,41.4174,41.4397,41.3653,41.4174,38300.0
2012-10-08 11:05:00,55.69,55.7,55.58,55.58,23700.0,41.4323,41.4397,41.3504,41.3504,23700.0
2012-10-08 11:10:00,55.6,55.71,55.6,55.67,16100.0,41.3653,41.4471,41.3653,41.4174,16100.0
2012-10-08 11:15:00,55.66,55.68,55.63,55.64,15300.0,41.4099,41.4248,41.3876,41.3951,15300.0
2012-10-08 11:20:00,55.63,55.64,55.61,55.63,9000.0,41.3876,41.3951,41.3727,41.3876,9000.0
2012-10-08 11:25:00,55.63,55.63,55.57,55.6,24500.0,41.3876,41.3876,41.343,41.3653,24500.0
2012-10-08 11:30:00,55.6,55.62,55.58,55.61,10100.0,41.3653,41.3802,41.3504,41.3727,10100.0
2012-10-08 11:35:00,55.62,55.63,55.52,55.52,25400.0,41.3802,41.3876,41.3058,41.3058,25400.0
2012-10-08 11:40:00,55.53,55.57,55.44,55.47,29200.0,41.3132,41.343,41.2463,41.2686,29200.0
2012-10-08 11:45:00,55.46,55.5,55.44,55.45,13300.0,41.2611,41.2909,41.2463,41.2537,13300.0
2012-10-08 11:50:00,55.44,55.46,55.37,55.44,19000.0,41.2463,41.2611,41.1942,41.2463,19000.0
2012-10-08 11:55:00,55.44,55.49,55.44,55.49,13300.0,41.2463,41.2835,41.2463,41.2835,13300.0
2012-10-08 12:00:00,55.49,55.49,55.46,55.48,13000.0,41.2835,41.2835,41.2611,41.276,13000.0
2012-10-08 12:05:00,55.47,55.48,55.45,55.46,12800.0,41.2686,41.276,41.2537,41.2611,12800.0
2012-10-08 12:10:00,55.46,55.51,55.45,55.48,11500.0,41.2611,41.2983,41.2537,41.276,11500.0
2012-10-08 12:15:00,55.51,55.55,55.49,55.54,22900.0,41.2983,41.3281,41.2835,41.3207,22900.0
2012-10-08 12:20:00,55.53,55.54,55.49,55.49,6300.0,41.3132,41.3207,41.2835,41.2835,6300.0
2012-10-08 12:25:00,55.49,55.52,55.47,55.51,12700.0,41.2835,41.3058,41.2686,41.2983,12700.0
2012-10-08 12:30:00,55.51,55.52,55.46,55.47,16900.0,41.2983,41.3058,41.2611,41.2686,16900.0
2012-10-08 12:35:00,55.46,55.47,55.41,55.44,24200.0,41.2611,41.2686,41.2239,41.2463,24200.0
2012-10-08 12:40:00,55.45,55.51,55.45,55.5,8500.0,41.2537,41.2983,41.2537,41.2909,8500.0
2012-10-08 12:45:00,55.5,55.55,55.48,55.49,9400.0,41.2909,41.3281,41.276,41.2835,9400.0
2012-10-08 12:50:00,55.49,55.51,55.47,55.49,9600.0,41.2835,41.2983,41.2686,41.2835,9600.0
2012-10-08 12:55:00,55.5,55.57,55.49,55.56,13100.0,41.2909,41.343,41.2835,41.3355,13100.0
2012-10-08 13:00:00,55.57,55.61,55.52,55.52,14400.0,41.343,41.3727,41.3058,41.3058,14400.0
2012-10-08 13:05:00,55.52,55.53,55.46,55.49,14600.0,41.3058,41.3132,41.2611,41.2835,14600.0
2012-10-08 13:10:00,55.49,55.49,55.43,55.44,12400.0,41.2835,41.2835,41.2388,41.2463,12400.0
2012-10-08 13:15:00,55.45,55.55,55.45,55.54,13300.0,41.2537,41.3281,41.2537,41.3207,13300.0
2012-10-08 13:20:00,55.53,55.55,55.5,55.52,10600.0,41.3132,41.3281,41.2909,41.3058,10600.0
2012-10-08 13:25:00,55.51,55.53,55.49,55.5,10100.0,41.2983,41.3132,41.2835,41.2909,10100.0
2012-10-08 13:30:00,55.5,55.55,55.48,55.55,9400.0,41.2909,41.3281,41.276,41.3281,9400.0
2012-10-08 13:35:00,55.54,55.55,55.49,55.5,15500.0,41.3207,41.3281,41.2835,41.2909,15500.0
2012-10-08 13:40:00,55.5,55.52,55.49,55.52,5900.0,41.2909,41.3058,41.2835,41.3058,5900.0
2012-10-08 13:45:00,55.53,55.55,55.52,55.52,5900.0,41.3132,41.3281,41.3058,41.3058,5900.0
2012-10-08 13:50:00,55.52,55.54,55.49,55.49,7100.0,41.3058,41.3207,41.2835,41.2835,7100.0
2012-10-08 13:55:00,55.49,55.55,55.47,55.52,8600.0,41.2835,41.3281,41.2686,41.3058,8600.0
2012-10-08 14:00:00,55.53,55.62,55.53,55.62,16200.0,41.3132,41.3802,41.3132,41.3802,16200.0
2012-10-08 14:05:00,55.6,55.62,55.57,55.58,16900.0,41.3653,41.3802,41.343,41.3504,16900.0
2012-10-08 14:10:00,55.59,55.62,55.57,55.59,21800.0,41.3579,41.3802,41.343,41.3579,21800.0
2012-10-08 14:15:00,55.6,55.66,55.6,55.66,12300.0,41.3653,41.4099,41.3653,41.4099,12300.0
2012-10-08 14:20:00,55.67,55.71,55.67,55.69,15700.0,41.4174,41.4471,41.4174,41.4323,15700.0
2012-10-08 14:25:00,55.68,55.72,55.67,55.71,7900.0,41.4248,41.4546,41.4174,41.4471,7900.0
2012-10-08 14:30:00,55.7,55.73,55.69,55.72,15700.0,41.4397,41.462,41.4323,41.4546,15700.0
2012-10-08 14:35:00,55.73,55.8,55.73,55.78,12900.0,41.462,41.5141,41.462,41.4992,12900.0
2012-10-08 14:40:00,55.78,55.79,55.7,55.72,10900.0,41.4992,41.5067,41.4397,41.4546,10900.0
2012-10-08 14:45:00,55.71,55.78,55.71,55.77,11600.0,41.4471,41.4992,41.4471,41.4918,11600.0
2012-10-08 14:50:00,55.78,55.79,55.76,55.79,12200.0,41.4992,41.5067,41.4843,41.5067,12200.0
2012-10-08 14:55:00,55.79,55.85,55.79,55.84,21500.0,41.5067,41.5513,41.5067,41.5439,21500.0
2012-10-08 15:00:00,55.84,55.85,55.8,55.84,18100.0,41.5439,41.5513,41.5141,41.5439,18100.0
2012-10-08 15:05:00,55.86,55.89,55.84,55.89,21300.0,41.5587,41.5811,41.5439,41.5811,21300.0
2012-10-08 15:10:00,55.89,55.94,55.88,55.94,30400.0,41.5811,41.6183,41.5736,41.6183,30400.0
2012-10-08 15:15:00,55.95,56.01,55.95,55.97,35500.0,41.6257,41.6703,41.6257,41.6406,35500.0
2012-10-08 15:20:00,55.96,55.98,55.85,55.85,32900.0,41.6331,41.648,41.5513,41.5513,32900.0
2012-10-08 15:25:00,55.85,55.88,55.82,55.82,25700.0,41.5513,41.5736,41.529,41.529,25700.0
2012-10-08 15:30:00,55.82,55.93,55.82,55.9,33700.0,41.529,41.6108,41.529,41.5885,33700.0
2012-10-08 15:35:00,55.91,55.96,55.85,55.87,42400.0,41.5959,41.6331,41.5513,41.5662,42400.0
2012-10-08 15:40:00,55.86,55.87,55.75,55.76,37000.0,41.5587,41.5662,41.4769,41.4843,37000.0
2012-10-08 15:45:00,55.75,55.86,55.72,55.84,40400.0,41.4769,41.5587,41.4546,41.5439,40400.0
2012-10-08 15:50:00,55.84,55.86,55.83,55.83,34100.0,41.5439,41.5587,41.5364,41.5364,34100.0
2012-10-08 15:55:00,55.84,55.84,55.75,55.77,129000.0,41.5439,41.5439,41.4769,41.4918,129000.0
2012-10-09 09:30:00,55.81,56.05,55.59,55.98,56300.0,41.5215,41.7001,41.3579,41.648,56300.0
2012-10-09 09:35:00,55.95,56.06,55.92,56.02,50800.0,41.6257,41.7075,41.6034,41.6778,50800.0
2012-10-09 09:40:00,56.02,56.11,55.86,56.09,39600.0,41.6778,41.7447,41.5587,41.7298,39600.0
2012-10-09 09:45:00,56.07,56.09,55.83,55.9,31000.0,41.715,41.7298,41.5364,41.5885,31000.0
2012-10-09 09:50:00,55.91,56.05,55.87,55.89,30600.0,41.5959,41.7001,41.5662,41.5811,30600.0
2012-10-09 09:55:00,55.9,56.0,55.9,55.95,17300.0,41.5885,41.6629,41.5885,41.6257,17300.0
2012-10-09 10:00:00,55.95,56.11,55.95,56.04,31200.0,41.6257,41.7447,41.6257,41.6926,31200.0
2012-10-09 10:05:00,56.03,56.09,55.98,56.08,62200.0,41.6852,41.7298,41.648,41.7224,62200.0
2012-10-09 10:10:00,56.07,56.2,56.04,56.18,32900.0,41.715,41.8117,41.6926,41.7968,32900.0
2012-10-09 10:15:00,56.19,56.28,56.14,56.15,26500.0,41.8042,41.8712,41.767,41.7745,26500.0
2012-10-09 10:20:00,56.16,56.21,56.13,56.2,26500.0,41.7819,41.8191,41.7596,41.8117,26500.0
2012-10-09 10:25:00,56.21,56.24,56.14,56.15,17200.0,41.8191,41.8414,41.767,41.7745,17200.0
2012-10-09 10:30:00,56.14,56.18,56.09,56.15,45500.0,41.767,41.7968,41.7298,41.7745,45500.0
2012-10-09 10:35:00,56.14,56.14,55.96,55.97,42100.0,41.767,41.767,41.6331,41.6406,42100.0
2012-10-09 10:40:00,55.97,56.01,55.91,55.92,32600.0,41.6406,41.6703,41.5959,41.6034,32600.0
2012-10-09 10:45:00,55.93,55.93,55.73,55.73,43400.0,41.6108,41.6108,41.462,41.462,43400.0
2012-10-09 10:50:00,55.74,55.79,55.7,55.75,34100.0,41.4695,41.5067,41.4397,41.4769,34100.0
2012-10-09 10:55:00,55.78,55.78,55.45,55.55,75200.0,41.4992,41.4992,41.2537,41.3281,75200.0
2012-10-09 11:00:00,55.56,55.56,55.31,55.36,61100.0,41.3355,41.3355,41.1495,41.1867,61100.0
2012-10-09 11:05:00,55.37,55.52,55.37,55.52,40900.0,41.1942,41.3058,41.1942,41.3058,40900.0
2012-10-09 11:10:00,55.51,55.52,55.34,55.36,36600.0,41.2983,41.3058,41.1719,41.1867,36600.0
2012-10-09 11:15:00,55.36,55.37,55.21,55.22,52400.0,41.1867,41.1942,41.0751,41.0826,52400.0
2012-10-09 11:20:00,55.22,55.35,55.21,55.32,77200.0,41.0826,41.1793,41.0751,41.157,77200.0
2012-10-09 11:25:00,55.32,55.42,55.31,55.34,65300.0,41.157,41.2314,41.1495,41.1719,65300.0
2012-10-09 11:30:00,55.33,55.56,55.3,55.55,74500.0,41.1644,41.3355,41.1421,41.3281,74500.0
2012-10-09 11:35:00,55.55,55.55,55.42,55.44,23600.0,41.3281,41.3281,41.2314,41.2463,23600.0
2012-10-09 11:40:00,55.44,55.44,55.29,55.36,34800.0,41.2463,41.2463,41.1347,41.1867,34800.0
2012-10-09 11:45:00,55.36,55.36,55.27,55.31,49900.0,41.1867,41.1867,41.1198,41.1495,49900.0
2012-10-09 11:50:00,55.3,55.37,55.27,55.3,30700.0,41.1421,41.1942,41.1198,41.1421,30700.0
2012-10-09 11:55:00,55.31,55.35,55.28,55.31,35100.0,41.1495,41.1793,41.1272,41.1495,35100.0
2012-10-09 12:00:00,55.31,55.34,55.27,55.33,44300.0,41.1495,41.1719,41.1198,41.1644,44300.0
2012-10-09 12:05:00,55.34,55.39,55.29,55.29,29000.0,41.1719,41.2091,41.1347,41.1347,29000.0
2012-10-09 12:10:00,55.3,55.46,55.29,55.45,23400.0,41.1421,41.2611,41.1347,41.2537,23400.0
2012-10-09 12:15:00,55.46,55.48,55.37,55.41,30800.0,41.2611,41.276,41.1942,41.2239,30800.0
2012-10-09 12:20:00,55.39,55.44,55.34,55.36,23300.0,41.2091,41.2463,41.1719,41.1867,23300.0
2012-10-09 12:25:00,55.36,55.37,55.29,55.29,17900.0,41.1867,41.1942,41.1347,41.1347,17900.0
2012-10-09 12:30:00,55.29,55.3,55.23,55.24,32100.0,41.1347,41.1421,41.09,41.0975,32100.0
2012-10-09 12:35:00,55.23,55.25,55.21,55.21,13300.0,41.09,41.1049,41.0751,41.0751,13300.0
2012-10-09 12:40:00,55.21,55.21,55.16,55.19,27800.0,41.0751,41.0751,41.0379,41.0603,27800.0
2012-10-09 12:45:00,55.19,55.21,55.16,55.2,27000.0,41.0603,41.0751,41.0379,41.0677,27000.0
2012-10-09 12:50:00,55.2,55.21,55.05,55.08,35900.0,41.0677,41.0751,40.9561,40.9784,35900.0
2012-10-09 12:55:00,55.08,55.12,55.06,55.09,16500.0,40.9784,41.0082,40.9635,40.9859,16500.0
2012-10-09 13:00:00,55.08,55.11,55.05,55.09,17500.0,40.9784,41.0007,40.9561,40.9859,17500.0
2012-10-09 13:05:00,55.09,55.15,55.08,55.12,24100.0,40.9859,41.0305,40.9784,41.0082,24100.0
2012-10-09 13:10:00,55.11,55.16,55.11,55.15,14300.0,41.0007,41.0379,41.0007,41.0305,14300.0
2012-10-09 13:15:00,55.17,55.18,55.14,55.16,13900.0,41.0454,41.0528,41.0231,41.0379,13900.0
2012-10-09 13:20:00,55.17,55.21,55.15,55.19,12400.0,41.0454,41.0751,41.0305,41.0603,12400.0
2012-10-09 13:25:00,55.2,55.23,55.12,55.14,15500.0,41.0677,41.09,41.0082,41.0231,15500.0
2012-10-09 13:30:00,55.13,55.17,55.12,55.13,35300.0,41.0156,41.0454,41.0082,41.0156,35300.0
2012-10-09 13:35:00,55.14,55.35,55.14,55.35,34800.0,41.0231,41.1793,41.0231,41.1793,34800.0
2012-10-09 13:40:00,55.35,55.4,55.35,55.37,19000.0,41.1793,41.2165,41.1793,41.1942,19000.0
2012-10-09 13:45:00,55.38,55.42,55.36,55.37,16400.0,41.2016,41.2314,41.1867,41.1942,16400.0
2012-10-09 13:50:00,55.38,55.44,55.36,55.36,20400.0,41.2016,41.2463,41.1867,41.1867,20400.0
2012-10-09 13:55:00,55.37,55.37,55.22,55.23,23900.0,41.1942,41.1942,41.0826,41.09,23900.0
2012-10-09 14:00:00,55.23,55.33,55.21,55.3,40300.0,41.09,41.1644,41.0751,41.1421,40300.0
2012-10-09 14:05:00,55.3,55.38,55.3,55.37,19400.0,41.1421,41.2016,41.1421,41.1942,19400.0
2012-10-09 14:10:00,55.37,55.42,55.37,55.42,15100.0,41.1942,41.2314,41.1942,41.2314,15100.0
2012-10-09 14:15:00,55.42,55.49,55.36,55.47,15900.0,41.2314,41.2835,41.1867,41.2686,15900.0
2012-10-09 14:20:00,55.48,55.52,55.46,55.49,33500.0,41.276,41.3058,41.2611,41.2835,33500.0
2012-10-09 14:25:00,55.49,55.52,55.42,55.42,12300.0,41.2835,41.3058,41.2314,41.2314,12300.0
2012-10-09 14:30:00,55.41,55.48,55.36,55.48,37200.0,41.2239,41.276,41.1867,41.276,37200.0
2012-10-09 14:35:00,55.49,55.54,55.46,55.46,29500.0,41.2835,41.3207,41.2611,41.2611,29500.0
2012-10-09 14:40:00,55.45,55.51,55.37,55.48,40500.0,41.2537,41.2983,41.1942,41.276,40500.0
2012-10-09 14:45:00,55.47,55.5,55.46,55.47,20000.0,41.2686,41.2909,41.2611,41.2686,20000.0
2012-10-09 14:50:00,55.47,55.48,55.41,55.43,23500.0,41.2686,41.276,41.2239,41.2388,23500.0
2012-10-09 14:55:00,55.44,55.49,55.43,55.49,21500.0,41.2463,41.2835,41.2388,41.2835,21500.0
2012-10-09 15:00:00,55.49,55.51,55.4,55.44,44100.0,41.2835,41.2983,41.2165,41.2463,44100.0
2012-10-09 15:05:00,55.44,55.45,55.36,55.37,29000.0,41.2463,41.2537,41.1867,41.1942,29000.0
2012-10-09 15:10:00,55.37,55.39,55.26,55.28,40900.0,41.1942,41.2091,41.1123,41.1272,40900.0
2012-10-09 15:15:00,55.29,55.32,55.18,55.19,43200.0,41.1347,41.157,41.0528,41.0603,43200.0
2012-10-09 15:20:00,55.19,55.2,55.07,55.08,39400.0,41.0603,41.0677,40.971,40.9784,39400.0
2012-10-09 15:25:00,55.07,55.08,54.95,54.97,52400.0,40.971,40.9784,40.8817,40.8966,52400.0
2012-10-09 15:30:00,54.97,55.02,54.88,54.9,77600.0,40.8966,40.9338,40.8296,40.8445,77600.0
2012-10-09 15:35:00,54.89,54.91,54.78,54.79,106000.0,40.8371,40.852,40.7552,40.7627,106000.0
2012-10-09 15:40:00,54.79,54.79,54.69,54.71,146500.0,40.7627,40.7627,40.6883,40.7032,146500.0
2012-10-09 15:45:00,54.7,54.71,54.67,54.7,217500.0,40.6957,40.7032,40.6734,40.6957,217500.0
2012-10-09 15:50:00,54.69,54.73,54.68,54.71,291500.0,40.6883,40.718,40.6808,40.7032,291500.0
2012-10-09 15:55:00,54.72,54.73,54.49,54.5,674600.0,40.7106,40.718,40.5395,40.5469,674600.0
2012-10-10 09:30:00,54.4,54.95,54.3,54.82,111000.0,40.4725,40.8817,40.3981,40.785,111000.0
2012-10-10 09:35:00,54.79,54.8,54.4,54.47,58000.0,40.7627,40.7701,40.4725,40.5246,58000.0
2012-10-10 09:40:00,54.46,54.47,54.3,54.32,108800.0,40.5172,40.5246,40.3981,40.413,108800.0
2012-10-10 09:45:00,54.35,54.54,54.3,54.41,70400.0,40.4353,40.5767,40.3981,40.48,70400.0
2012-10-10 09:50:00,54.4,54.55,54.4,54.45,50800.0,40.4725,40.5841,40.4725,40.5097,50800.0
2012-10-10 09:55:00,54.43,54.5,54.38,54.5,90000.0,40.4948,40.5469,40.4576,40.5469,90000.0
2012-10-10 10:00:00,54.48,54.64,54.3,54.58,90100.0,40.532,40.6511,40.3981,40.6064,90100.0
2012-10-10 10:05:00,54.58,54.63,54.48,54.58,102300.0,40.6064,40.6436,40.532,40.6064,102300.0
2012-10-10 10:10:00,54.6,54.8,54.58,54.69,84600.0,40.6213,40.7701,40.6064,40.6883,84600.0
2012-10-10 10:15:00,54.69,54.75,54.54,54.75,77900.0,40.6883,40.7329,40.5767,40.7329,77900.0
2012-10-10 10:20:00,54.75,54.82,54.71,54.82,49200.0,40.7329,40.785,40.7032,40.785,49200.0
2012-10-10 10:25:00,54.79,55.05,54.79,55.02,78800.0,40.7627,40.9561,40.7627,40.9338,78800.0
2012-10-10 10:30:00,55.01,55.05,54.99,55.02,63900.0,40.9263,40.9561,40.9115,40.9338,63900.0
2012-10-10 10:35:00,55.01,55.05,54.96,55.05,41100.0,40.9263,40.9561,40.8892,40.9561,41100.0
2012-10-10 10:40:00,55.06,55.06,54.86,54.86,36500.0,40.9635,40.9635,40.8148,40.8148,36500.0
2012-10-10 10:45:00,54.85,54.88,54.71,54.77,45400.0,40.8073,40.8296,40.7032,40.7478,45400.0
2012-10-10 10:50:00,54.78,54.87,54.78,54.87,19300.0,40.7552,40.8222,40.7552,40.8222,19300.0
2012-10-10 10:55:00,54.86,54.9,54.77,54.79,19600.0,40.8148,40.8445,40.7478,40.7627,19600.0
2012-10-10 11:00:00,54.79,54.79,54.57,54.62,29500.0,40.7627,40.7627,40.599,40.6362,29500.0
2012-10-10 11:05:00,54.62,54.75,54.59,54.73,25500.0,40.6362,40.7329,40.6139,40.718,25500.0
2012-10-10 11:10:00,54.71,54.73,54.61,54.64,18900.0,40.7032,40.718,40.6288,40.6511,18900.0
2012-10-10 11:15:00,54.64,54.69,54.61,54.66,20000.0,40.6511,40.6883,40.6288,40.666,20000.0
2012-10-10 11:20:00,54.67,54.74,54.67,54.68,19400.0,40.6734,40.7255,40.6734,40.6808,19400.0
2012-10-10 11:25:00,54.66,54.67,54.6,54.61,11600.0,40.666,40.6734,40.6213,40.6288,11600.0
2012-10-10 11:30:00,54.61,54.61,54.53,54.53,16500.0,40.6288,40.6288,40.5692,40.5692,16500.0
2012-10-10 11:35:00,54.53,54.53,54.39,54.39,30200.0,40.5692,40.5692,40.4651,40.4651,30200.0
2012-10-10 11:40:00,54.38,54.5,54.38,54.47,14600.0,40.4576,40.5469,40.4576,40.5246,14600.0
2012-10-10 11:45:00,54.46,54.47,54.39,54.39,23100.0,40.5172,40.5246,40.4651,40.4651,23100.0
2012-10-10 11:50:00,54.38,54.38,54.17,54.24,50700.0,40.4576,40.4576,40.3014,40.3535,50700.0
2012-10-10 11:55:00,54.23,54.4,54.23,54.32,48600.0,40.346,40.4725,40.346,40.413,48600.0
2012-10-10 12:00:00,54.31,54.35,54.29,54.3,24300.0,40.4056,40.4353,40.3907,40.3981,24300.0
2012-10-10 12:05:00,54.31,54.31,54.2,54.24,41500.0,40.4056,40.4056,40.3237,40.3535,41500.0
2012-10-10 12:10:00,54.25,54.37,54.24,54.37,31600.0,40.3609,40.4502,40.3535,40.4502,31600.0
2012-10-10 12:15:00,54.37,54.43,54.34,54.35,33100.0,40.4502,40.4948,40.4279,40.4353,33100.0
2012-10-10 12:20:00,54.35,54.48,54.3,54.42,37900.0,40.4353,40.532,40.3981,40.4874,37900.0
2012-10-10 12:25:00,54.43,54.57,54.39,54.54,26700.0,40.4948,40.599,40.4651,40.5767,26700.0
2012-10-10 12:30:00,54.53,54.56,54.44,54.52,28800.0,40.5692,40.5916,40.5023,40.5618,28800.0
2012-10-10 12:35:00,54.51,54.51,54.36,54.41,33900.0,40.5544,40.5544,40.4428,40.48,33900.0
2012-10-10 12:40:00,54.41,54.44,54.34,54.34,27600.0,40.48,40.5023,40.4279,40.4279,27600.0
2012-10-10 12:45:00,54.34,54.35,54.25,54.31,15800.0,40.4279,40.4353,40.3609,40.4056,15800.0
2012-10-10 12:50:00,54.33,54.42,54.25,54.32,26300.0,40.4204,40.4874,40.3609,40.413,26300.0
2012-10-10 12:55:00,54.33,54.33,54.18,54.19,33700.0,40.4204,40.4204,40.3088,40.3163,33700.0
2012-10-10 13:00:00,54.21,54.26,54.17,54.26,16800.0,40.3312,40.3684,40.3014,40.3684,16800.0
2012-10-10 13:05:00,54.26,54.36,54.23,54.32,23300.0,40.3684,40.4428,40.346,40.413,23300.0
2012-10-10 13:10:00,54.33,54.4,54.29,54.38,38900.0,40.4204,40.4725,40.3907,40.4576,38900.0
2012-10-10 13:15:00,54.38,54.51,54.33,54.44,38500.0,40.4576,40.5544,40.4204,40.5023,38500.0
2012-10-10 13:20:00,54.44,54.55,54.43,54.54,19500.0,40.5023,40.5841,40.4948,40.5767,19500.0
2012-10-10 13:25:00,54.54,54.55,54.4,54.47,22500.0,40.5767,40.5841,40.4725,40.5246,22500.0
2012-10-10 13:30:00,54.48,54.55,54.44,54.48,30600.0,40.532,40.5841,40.5023,40.532,30600.0
2012-10-10 13:35:00,54.48,54.53,54.43,54.48,40100.0,40.532,40.5692,40.4948,40.532,40100.0
2012-10-10 13:40:00,54.49,54.51,54.37,54.42,104100.0,40.5395,40.5544,40.4502,40.4874,104100.0
2012-10-10 13:45:00,54.43,54.44,54.34,54.41,34500.0,40.4948,40.5023,40.4279,40.48,34500.0
2012-10-10 13:50:00,54.42,54.46,54.4,54.43,23100.0,40.4874,40.5172,40.4725,40.4948,23100.0
2012-10-10 13:55:00,54.44,54.5,54.38,54.46,26500.0,40.5023,40.5469,40.4576,40.5172,26500.0
2012-10-10 14:00:00,54.46,54.6,54.46,54.53,54100.0,40.5172,40.6213,40.5172,40.5692,54100.0
2012-10-10 14:05:00,54.53,54.65,54.53,54.64,47700.0,40.5692,40.6585,40.5692,40.6511,47700.0
2012-10-10 14:10:00,54.65,54.65,54.5,54.55,52400.0,40.6585,40.6585,40.5469,40.5841,52400.0
2012-10-10 14:15:00,54.56,54.63,54.55,54.61,26500.0,40.5916,40.6436,40.5841,40.6288,26500.0
2012-10-10 14:20:00,54.61,54.62,54.52,54.62,29500.0,40.6288,40.6362,40.5618,40.6362,29500.0
2012-10-10 14:25:00,54.62,54.67,54.61,54.63,33400.0,40.6362,40.6734,40.6288,40.6436,33400.0
2012-10-10 14:30:00,54.63,54.78,54.61,54.76,43100.0,40.6436,40.7552,40.6288,40.7404,43100.0
2012-10-10 14:35:00,54.76,54.77,54.66,54.68,29100.0,40.7404,40.7478,40.666,40.6808,29100.0
2012-10-10 14:40:00,54.68,54.76,54.67,54.76,25900.0,40.6808,40.7404,40.6734,40.7404,25900.0
2012-10-10 14:45:00,54.76,54.82,54.68,54.7,28900.0,40.7404,40.785,40.6808,40.6957,28900.0
2012-10-10 14:50:00,54.7,54.77,54.7,54.74,47100.0,40.6957,40.7478,40.6957,40.7255,47100.0
2012-10-10 14:55:00,54.74,54.74,54.61,54.61,33800.0,40.7255,40.7255,40.6288,40.6288,33800.0
2012-10-10 15:00:00,54.62,54.73,54.62,54.73,38700.0,40.6362,40.718,40.6362,40.718,38700.0
2012-10-10 15:05:00,54.73,54.75,54.64,54.74,34300.0,40.718,40.7329,40.6511,40.7255,34300.0
2012-10-10 15:10:00,54.74,54.86,54.74,54.86,67500.0,40.7255,40.8148,40.7255,40.8148,67500.0
2012-10-10 15:15:00,54.86,54.86,54.71,54.83,70800.0,40.8148,40.8148,40.7032,40.7924,70800.0
2012-10-10 15:20:00,54.83,54.85,54.76,54.8,39800.0,40.7924,40.8073,40.7404,40.7701,39800.0
2012-10-10 15:25:00,54.8,54.87,54.79,54.81,47100.0,40.7701,40.8222,40.7627,40.7776,47100.0
2012-10-10 15:30:00,54.8,54.8,54.7,54.72,65100.0,40.7701,40.7701,40.6957,40.7106,65100.0
2012-10-10 15:35:00,54.72,54.78,54.7,54.73,54600.0,40.7106,40.7552,40.6957,40.718,54600.0
2012-10-10 15:40:00,54.74,54.82,54.74,54.81,57100.0,40.7255,40.785,40.7255,40.7776,57100.0
2012-10-10 15:45:00,54.81,54.84,54.78,54.81,54800.0,40.7776,40.7999,40.7552,40.7776,54800.0
2012-10-10 15:50:00,54.81,54.82,54.72,54.8,121200.0,40.7776,40.785,40.7106,40.7701,121200.0
2012-10-10 15:55:00,54.8,54.88,54.77,54.86,274200.0,40.7701,40.8296,40.7478,40.8148,274200.0
2012-10-11 09:30:00,55.13,55.24,54.94,55.22,82000.0,41.0156,41.0975,40.8743,41.0826,82000.0
2012-10-11 09:35:00,55.22,55.28,54.95,55.11,34600.0,41.0826,41.1272,40.8817,41.0007,34600.0
2012-10-11 09:40:00,55.1,55.1,54.83,55.01,62000.0,40.9933,40.9933,40.7924,40.9263,62000.0
2012-10-11 09:45:00,55.02,55.12,54.95,55.11,43500.0,40.9338,41.0082,40.8817,41.0007,43500.0
2012-10-11 09:50:00,55.11,55.22,55.11,55.22,39000.0,41.0007,41.0826,41.0007,41.0826,39000.0
2012-10-11 09:55:00,55.23,55.49,55.21,55.49,49200.0,41.09,41.2835,41.0751,41.2835,49200.0
2012-10-11 10:00:00,55.47,55.57,55.45,55.53,102800.0,41.2686,41.343,41.2537,41.3132,102800.0
2012-10-11 10:05:00,55.53,55.59,55.49,55.54,59600.0,41.3132,41.3579,41.2835,41.3207,59600.0
2012-10-11 10:10:00,55.54,55.55,55.5,55.54,54900.0,41.3207,41.3281,41.2909,41.3207,54900.0
2012-10-11 10:15:00,55.53,55.58,55.51,55.52,58800.0,41.3132,41.3504,41.2983,41.3058,58800.0
2012-10-11 10:20:00,55.53,55.6,55.52,55.56,41400.0,41.3132,41.3653,41.3058,41.3355,41400.0
2012-10-11 10:25:00,55.58,55.59,55.52,55.56,40100.0,41.3504,41.3579,41.3058,41.3355,40100.0
2012-10-11 10:30:00,55.57,55.61,55.54,55.58,35200.0,41.343,41.3727,41.3207,41.3504,35200.0
2012-10-11 10:35:00,55.59,55.61,55.43,55.52,60600.0,41.3579,41.3727,41.2388,41.3058,60600.0
2012-10-11 10:40:00,55.52,55.65,55.51,55.63,55200.0,41.3058,41.4025,41.2983,41.3876,55200.0
2012-10-11 10:45:00,55.63,55.69,55.61,55.61,50900.0,41.3876,41.4323,41.3727,41.3727,50900.0
2012-10-11 10:50:00,55.62,55.65,55.59,55.62,26800.0,41.3802,41.4025,41.3579,41.3802,26800.0
2012-10-11 10:55:00,55.62,55.65,55.56,55.63,29900.0,41.3802,41.4025,41.3355,41.3876,29900.0
2012-10-11 11:00:00,55.63,55.69,55.61,55.62,44600.0,41.3876,41.4323,41.3727,41.3802,44600.0
2012-10-11 11:05:00,55.61,55.65,55.53,55.56,42800.0,41.3727,41.4025,41.3132,41.3355,42800.0
2012-10-11 11:10:00,55.56,55.61,55.54,55.59,63600.0,41.3355,41.3727,41.3207,41.3579,63600.0
2012-10-11 11:15:00,55.59,55.64,55.55,55.58,22300.0,41.3579,41.3951,41.3281,41.3504,22300.0
2012-10-11 11:20:00,55.56,55.58,55.52,55.55,22400.0,41.3355,41.3504,41.3058,41.3281,22400.0
2012-10-11 11:25:00,55.55,55.6,55.54,55.58,49600.0,41.3281,41.3653,41.3207,41.3504,49600.0
2012-10-11 11:30:00,55.58,55.62,55.55,55.62,16300.0,41.3504,41.3802,41.3281,41.3802,16300.0
2012-10-11 11:35:00,55.62,55.64,55.57,55.59,18000.0,41.3802,41.3951,41.343,41.3579,18000.0
2012-10-11 11:40:00,55.58,55.6,55.52,55.52,87300.0,41.3504,41.3653,41.3058,41.3058,87300.0
2012-10-11 11:45:00,55.52,55.6,55.49,55.58,38300.0,41.3058,41.3653,41.2835,41.3504,38300.0
2012-10-11 11:50:00,55.59,55.62,55.56,55.62,26900.0,41.3579,41.3802,41.3355,41.3802,26900.0
2012-10-11 11:55:00,55.62,55.64,55.59,55.63,24000.0,41.3802,41.3951,41.3579,41.3876,24000.0
2012-10-11 12:00:00,55.63,55.63,55.55,55.6,26900.0,41.3876,41.3876,41.3281,41.3653,26900.0
2012-10-11 12:05:00,55.61,55.65,55.59,55.62,27800.0,41.3727,41.4025,41.3579,41.3802,27800.0
2012-10-11 12:10:00,55.63,55.67,55.62,55.67,28000.0,41.3876,41.4174,41.3802,41.4174,28000.0
2012-10-11 12:15:00,55.67,55.69,55.65,55.67,41200.0,41.4174,41.4323,41.4025,41.4174,41200.0
2012-10-11 12:20:00,55.66,55.69,55.63,55.64,44700.0,41.4099,41.4323,41.3876,41.3951,44700.0
2012-10-11 12:25:00,55.65,55.68,55.65,55.67,40700.0,41.4025,41.4248,41.4025,41.4174,40700.0
2012-10-11 12:30:00,55.66,55.69,55.63,55.65,28900.0,41.4099,41.4323,41.3876,41.4025,28900.0
2012-10-11 12:35:00,55.65,55.71,55.65,55.71,19700.0,41.4025,41.4471,41.4025,41.4471,19700.0
2012-10-11 12:40:00,55.69,55.7,55.65,55.65,20400.0,41.4323,41.4397,41.4025,41.4025,20400.0
2012-10-11 12:45:00,55.64,55.8,55.63,55.79,52100.0,41.3951,41.5141,41.3876,41.5067,52100.0
2012-10-11 12:50:00,55.8,55.83,55.77,55.77,27100.0,41.5141,41.5364,41.4918,41.4918,27100.0
2012-10-11 12:55:00,55.78,55.79,55.68,55.7,24000.0,41.4992,41.5067,41.4248,41.4397,24000.0
2012-10-11 13:00:00,55.71,55.78,55.68,55.73,32100.0,41.4471,41.4992,41.4248,41.462,32100.0
2012-10-11 13:05:00,55.73,55.77,55.72,55.76,10900.0,41.462,41.4918,41.4546,41.4843,10900.0
2012-10-11 13:10:00,55.77,55.79,55.72,55.73,13100.0,41.4918,41.5067,41.4546,41.462,13100.0
2012-10-11 13:15:00,55.73,55.75,55.71,55.72,32700.0,41.462,41.4769,41.4471,41.4546,32700.0
2012-10-11 13:20:00,55.71,55.72,55.64,55.66,30300.0,41.4471,41.4546,41.3951,41.4099,30300.0
2012-10-11 13:25:00,55.66,55.71,55.66,55.69,15100.0,41.4099,41.4471,41.4099,41.4323,15100.0
2012-10-11 13:30:00,55.68,55.68,55.6,55.66,29200.0,41.4248,41.4248,41.3653,41.4099,29200.0
2012-10-11 13:35:00,55.64,55.65,55.6,55.61,17700.0,41.3951,41.4025,41.3653,41.3727,17700.0
2012-10-11 13:40:00,55.61,55.61,55.5,55.5,51800.0,41.3727,41.3727,41.2909,41.2909,51800.0
2012-10-11 13:45:00,55.51,55.61,55.5,55.51,19400.0,41.2983,41.3727,41.2909,41.2983,19400.0
2012-10-11 13:50:00,55.51,55.52,55.42,55.48,44400.0,41.2983,41.3058,41.2314,41.276,44400.0
2012-10-11 13:55:00,55.48,55.53,55.48,55.48,26100.0,41.276,41.3132,41.276,41.276,26100.0
2012-10-11 14:00:00,55.47,55.53,55.45,55.51,31200.0,41.2686,41.3132,41.2537,41.2983,31200.0
2012-10-11 14:05:00,55.5,55.51,55.43,55.48,38500.0,41.2909,41.2983,41.2388,41.276,38500.0
2012-10-11 14:10:00,55.48,55.6,55.48,55.56,24700.0,41.276,41.3653,41.276,41.3355,24700.0
2012-10-11 14:15:00,55.56,55.56,55.5,55.5,17000.0,41.3355,41.3355,41.2909,41.2909,17000.0
2012-10-11 14:20:00,55.5,55.54,55.49,55.53,43200.0,41.2909,41.3207,41.2835,41.3132,43200.0
2012-10-11 14:25:00,55.53,55.56,55.52,55.53,17200.0,41.3132,41.3355,41.3058,41.3132,17200.0
2012-10-11 14:30:00,55.53,55.54,55.5,55.5,39100.0,41.3132,41.3207,41.2909,41.2909,39100.0
2012-10-11 14:35:00,55.5,55.5,55.43,55.46,24400.0,41.2909,41.2909,41.2388,41.2611,24400.0
2012-10-11 14:40:00,55.46,55.46,55.38,55.4,37100.0,41.2611,41.2611,41.2016,41.2165,37100.0
2012-10-11 14:45:00,55.41,55.43,55.38,55.39,17400.0,41.2239,41.2388,41.2016,41.2091,17400.0
2012-10-11 14:50:00,55.4,55.47,55.4,55.4,20700.0,41.2165,41.2686,41.2165,41.2165,20700.0
2012-10-11 14:55:00,55.41,55.42,55.39,55.41,17300.0,41.2239,41.2314,41.2091,41.2239,17300.0
2012-10-11 15:00:00,55.4,55.45,55.39,55.41,24200.0,41.2165,41.2537,41.2091,41.2239,24200.0
2012-10-11 15:05:00,55.42,55.43,55.36,55.39,21700.0,41.2314,41.2388,41.1867,41.2091,21700.0
2012-10-11 15:10:00,55.4,55.48,55.4,55.47,34500.0,41.2165,41.276,41.2165,41.2686,34500.0
2012-10-11 15:15:00,55.47,55.53,55.45,55.45,38900.0,41.2686,41.3132,41.2537,41.2537,38900.0
2012-10-11 15:20:00,55.45,55.46,55.39,55.41,25600.0,41.2537,41.2611,41.2091,41.2239,25600.0
2012-10-11 15:25:00,55.41,55.42,55.37,55.39,31100.0,41.2239,41.2314,41.1942,41.2091,31100.0
2012-10-11 15:30:00,55.4,55.4,55.36,55.37,28400.0,41.2165,41.2165,41.1867,41.1942,28400.0
2012-10-11 15:35:00,55.36,55.41,55.36,55.4,59200.0,41.1867,41.2239,41.1867,41.2165,59200.0
2012-10-11 15:40:00,55.4,55.42,55.39,55.4,49500.0,41.2165,41.2314,41.2091,41.2165,49500.0
2012-10-11 15:45:00,55.39,55.4,55.35,55.36,129500.0,41.2091,41.2165,41.1793,41.1867,129500.0
2012-10-11 15:50:00,55.36,55.4,55.35,55.39,115000.0,41.1867,41.2165,41.1793,41.2091,115000.0
2012-10-11 15:55:00,55.39,55.39,55.31,55.35,320700.0,41.2091,41.2091,41.1495,41.1793,320700.0
2012-10-12 09:30:00,55.42,55.42,55.15,55.35,101300.0,41.2314,41.2314,41.0305,41.1793,101300.0
2012-10-12 09:35:00,55.39,55.5,55.31,55.31,21400.0,41.2091,41.2909,41.1495,41.1495,21400.0
2012-10-12 09:40:00,55.35,55.37,55.23,55.26,58500.0,41.1793,41.1942,41.09,41.1123,58500.0
2012-10-12 09:45:00,55.25,55.38,55.22,55.38,35100.0,41.1049,41.2016,41.0826,41.2016,35100.0
2012-10-12 09:50:00,55.35,55.55,55.32,55.48,28900.0,41.1793,41.3281,41.157,41.276,28900.0
2012-10-12 09:55:00,55.49,55.63,55.48,55.61,37500.0,41.2835,41.3876,41.276,41.3727,37500.0
2012-10-12 10:00:00,55.62,55.75,55.6,55.6,53000.0,41.3802,41.4769,41.3653,41.3653,53000.0
2012-10-12 10:05:00,55.6,55.61,55.48,55.52,34300.0,41.3653,41.3727,41.276,41.3058,34300.0
2012-10-12 10:10:00,55.52,55.54,55.44,55.5,41100.0,41.3058,41.3207,41.2463,41.2909,41100.0
2012-10-12 10:15:00,55.51,55.53,55.46,55.47,34000.0,41.2983,41.3132,41.2611,41.2686,34000.0
2012-10-12 10:20:00,55.47,55.48,55.37,55.38,58600.0,41.2686,41.276,41.1942,41.2016,58600.0
2012-10-12 10:25:00,55.39,55.42,55.29,55.41,41900.0,41.2091,41.2314,41.1347,41.2239,41900.0
2012-10-12 10:30:00,55.41,55.48,55.36,55.47,79100.0,41.2239,41.276,41.1867,41.2686,79100.0
2012-10-12 10:35:00,55.47,55.59,55.47,55.58,38600.0,41.2686,41.3579,41.2686,41.3504,38600.0
2012-10-12 10:40:00,55.58,55.61,55.48,55.49,27300.0,41.3504,41.3727,41.276,41.2835,27300.0
2012-10-12 10:45:00,55.48,55.54,55.41,55.53,47000.0,41.276,41.3207,41.2239,41.3132,47000.0
2012-10-12 10:50:00,55.53,55.6,55.46,55.58,37400.0,41.3132,41.3653,41.2611,41.3504,37400.0
2012-10-12 10:55:00,55.58,55.66,55.56,55.6,43200.0,41.3504,41.4099,41.3355,41.3653,43200.0
2012-10-12 11:00:00,55.6,55.61,55.53,55.53,20600.0,41.3653,41.3727,41.3132,41.3132,20600.0
2012-10-12 11:05:00,55.53,55.61,55.53,55.59,29800.0,41.3132,41.3727,41.3132,41.3579,29800.0
2012-10-12 11:10:00,55.59,55.6,55.51,55.56,79200.0,41.3579,41.3653,41.2983,41.3355,79200.0
2012-10-12 11:15:00,55.55,55.56,55.48,55.5,42500.0,41.3281,41.3355,41.276,41.2909,42500.0
2012-10-12 11:20:00,55.49,55.49,55.42,55.42,16900.0,41.2835,41.2835,41.2314,41.2314,16900.0
2012-10-12 11:25:00,55.42,55.45,55.39,55.4,27100.0,41.2314,41.2537,41.2091,41.2165,27100.0
2012-10-12 11:30:00,55.4,55.41,55.27,55.34,84200.0,41.2165,41.2239,41.1198,41.1719,84200.0
2012-10-12 11:35:00,55.35,55.39,55.3,55.3,35200.0,41.1793,41.2091,41.1421,41.1421,35200.0
2012-10-12 11:40:00,55.3,55.34,55.26,55.3,51200.0,41.1421,41.1719,41.1123,41.1421,51200.0
2012-10-12 11:45:00,55.27,55.32,55.26,55.3,40300.0,41.1198,41.157,41.1123,41.1421,40300.0
2012-10-12 11:50:00,55.3,55.32,55.22,55.27,33500.0,41.1421,41.157,41.0826,41.1198,33500.0
2012-10-12 11:55:00,55.27,55.32,55.26,55.31,19300.0,41.1198,41.157,41.1123,41.1495,19300.0
2012-10-12 12:00:00,55.3,55.37,55.27,55.35,40500.0,41.1421,41.1942,41.1198,41.1793,40500.0
2012-10-12 12:05:00,55.34,55.43,55.34,55.43,17600.0,41.1719,41.2388,41.1719,41.2388,17600.0
2012-10-12 12:10:00,55.41,55.41,55.3,55.31,20500.0,41.2239,41.2239,41.1421,41.1495,20500.0
2012-10-12 12:15:00,55.31,55.31,55.25,55.27,31500.0,41.1495,41.1495,41.1049,41.1198,31500.0
2012-10-12 12:20:00,55.27,55.29,55.21,55.21,14400.0,41.1198,41.1347,41.0751,41.0751,14400.0
2012-10-12 12:25:00,55.2,55.24,55.15,55.19,14300.0,41.0677,41.0975,41.0305,41.0603,14300.0
2012-10-12 12:30:00,55.18,55.23,55.16,55.19,15500.0,41.0528,41.09,41.0379,41.0603,15500.0
2012-10-12 12:35:00,55.19,55.21,55.17,55.19,18300.0,41.0603,41.0751,41.0454,41.0603,18300.0
2012-10-12 12:40:00,55.18,55.22,55.16,55.17,21800.0,41.0528,41.0826,41.0379,41.0454,21800.0
2012-10-12 12:45:00,55.17,55.18,55.1,55.11,20300.0,41.0454,41.0528,40.9933,41.0007,20300.0
2012-10-12 12:50:00,55.1,55.12,55.04,55.07,14000.0,40.9933,41.0082,40.9487,40.971,14000.0
2012-10-12 12:55:00,55.06,55.09,55.05,55.07,16300.0,40.9635,40.9859,40.9561,40.971,16300.0
2012-10-12 13:00:00,55.07,55.1,55.05,55.08,32600.0,40.971,40.9933,40.9561,40.9784,32600.0
2012-10-12 13:05:00,55.08,55.12,55.07,55.1,20800.0,40.9784,41.0082,40.971,40.9933,20800.0
2012-10-12 13:10:00,55.09,55.12,55.09,55.1,20400.0,40.9859,41.0082,40.9859,40.9933,20400.0
2012-10-12 13:15:00,55.1,55.14,55.1,55.1,15800.0,40.9933,41.0231,40.9933,40.9933,15800.0
2012-10-12 13:20:00,55.1,55.12,55.08,55.11,23300.0,40.9933,41.0082,40.9784,41.0007,23300.0
2012-10-12 13:25:00,55.12,55.12,55.05,55.09,29700.0,41.0082,41.0082,40.9561,40.9859,29700.0
2012-10-12 13:30:00,55.09,55.13,55.0,55.0,22800.0,40.9859,41.0156,40.9189,40.9189,22800.0
2012-10-12 13:35:00,55.0,55.08,55.0,55.07,54700.0,40.9189,40.9784,40.9189,40.971,54700.0
2012-10-12 13:40:00,55.08,55.1,55.0,55.01,23600.0,40.9784,40.9933,40.9189,40.9263,23600.0
2012-10-12 13:45:00,55.01,55.02,54.96,54.97,46300.0,40.9263,40.9338,40.8892,40.8966,46300.0
2012-10-12 13:50:00,54.95,55.04,54.94,55.03,73200.0,40.8817,40.9487,40.8743,40.9412,73200.0
2012-10-12 13:55:00,55.03,55.1,55.02,55.06,57800.0,40.9412,40.9933,40.9338,40.9635,57800.0
2012-10-12 14:00:00,55.05,55.05,54.96,55.01,52200.0,40.9561,40.9561,40.8892,40.9263,52200.0
2012-10-12 14:05:00,55.0,55.01,54.9,54.93,107900.0,40.9189,40.9263,40.8445,40.8668,107900.0
2012-10-12 14:10:00,54.93,54.98,54.92,54.95,97800.0,40.8668,40.904,40.8594,40.8817,97800.0
2012-10-12 14:15:00,54.94,54.96,54.9,54.93,37400.0,40.8743,40.8892,40.8445,40.8668,37400.0
2012-10-12 14:20:00,54.94,54.97,54.91,54.96,101200.0,40.8743,40.8966,40.852,40.8892,101200.0
2012-10-12 14:25:00,54.96,55.14,54.92,55.13,40700.0,40.8892,41.0231,40.8594,41.0156,40700.0
2012-10-12 14:30:00,55.13,55.26,55.13,55.26,39200.0,41.0156,41.1123,41.0156,41.1123,39200.0
2012-10-12 14:35:00,55.25,55.33,55.24,55.3,37800.0,41.1049,41.1644,41.0975,41.1421,37800.0
2012-10-12 14:40:00,55.3,55.3,55.21,55.21,52300.0,41.1421,41.1421,41.0751,41.0751,52300.0
2012-10-12 14:45:00,55.22,55.22,55.16,55.2,29400.0,41.0826,41.0826,41.0379,41.0677,29400.0
2012-10-12 14:50:00,55.21,55.35,55.2,55.21,31900.0,41.0751,41.1793,41.0677,41.0751,31900.0
2012-10-12 14:55:00,55.2,55.22,55.17,55.2,32500.0,41.0677,41.0826,41.0454,41.0677,32500.0
2012-10-12 15:00:00,55.21,55.25,55.13,55.13,45600.0,41.0751,41.1049,41.0156,41.0156,45600.0
2012-10-12 15:05:00,55.13,55.13,55.07,55.11,36500.0,41.0156,41.0156,40.971,41.0007,36500.0
2012-10-12 15:10:00,55.1,55.1,55.03,55.05,21400.0,40.9933,40.9933,40.9412,40.9561,21400.0
2012-10-12 15:15:00,55.06,55.22,55.05,55.19,31100.0,40.9635,41.0826,40.9561,41.0603,31100.0
2012-10-12 15:20:00,55.2,55.23,55.11,55.11,32000.0,41.0677,41.09,41.0007,41.0007,32000.0
2012-10-12 15:25:00,55.12,55.12,55.08,55.09,30500.0,41.0082,41.0082,40.9784,40.9859,30500.0
2012-10-12 15:30:00,55.08,55.12,55.06,55.1,53000.0,40.9784,41.0082,40.9635,40.9933,53000.0
2012-10-12 15:35:00,55.1,55.11,55.02,55.02,47900.0,40.9933,41.0007,40.9338,40.9338,47900.0
2012-10-12 15:40:00,55.02,55.02,54.95,54.96,56800.0,40.9338,40.9338,40.8817,40.8892,56800.0
2012-10-12 15:45:00,54.96,54.99,54.95,54.97,65200.0,40.8892,40.9115,40.8817,40.8966,65200.0
2012-10-12 15:50:00,54.97,55.06,54.96,54.96,89900.0,40.8966,40.9635,40.8892,40.8892,89900.0
2012-10-12 15:55:00,54.97,54.98,54.94,54.95,202900.0,40.8966,40.904,40.8743,40.8817,202900.0
2012-10-15 09:30:00,54.62,54.9,54.52,54.87,63900.0,40.6362,40.8445,40.5618,40.8222,63900.0
2012-10-15 09:35:00,54.83,54.89,54.69,54.88,43100.0,40.7924,40.8371,40.6883,40.8296,43100.0
2012-10-15 09:40:00,54.87,55.03,54.85,54.85,68500.0,40.8222,40.9412,40.8073,40.8073,68500.0
2012-10-15 09:45:00,54.84,54.94,54.65,54.73,60500.0,40.7999,40.8743,40.6585,40.718,60500.0
2012-10-15 09:50:00,54.73,54.73,54.3,54.37,112600.0,40.718,40.718,40.3981,40.4502,112600.0
2012-10-15 09:55:00,54.37,54.62,54.26,54.59,76200.0,40.4502,40.6362,40.3684,40.6139,76200.0
2012-10-15 10:00:00,54.55,54.77,54.46,54.73,60400.0,40.5841,40.7478,40.5172,40.718,60400.0
2012-10-15 10:05:00,54.72,54.75,54.62,54.72,40200.0,40.7106,40.7329,40.6362,40.7106,40200.0
2012-10-15 10:10:00,54.72,54.75,54.51,54.52,41600.0,40.7106,40.7329,40.5544,40.5618,41600.0
2012-10-15 10:15:00,54.53,54.56,54.26,54.35,62700.0,40.5692,40.5916,40.3684,40.4353,62700.0
2012-10-15 10:20:00,54.35,54.37,54.22,54.31,63000.0,40.4353,40.4502,40.3386,40.4056,63000.0
2012-10-15 10:25:00,54.3,54.45,54.26,54.38,56900.0,40.3981,40.5097,40.3684,40.4576,56900.0
2012-10-15 10:30:00,54.38,54.45,54.23,54.37,50700.0,40.4576,40.5097,40.346,40.4502,50700.0
2012-10-15 10:35:00,54.37,54.45,54.3,54.41,50600.0,40.4502,40.5097,40.3981,40.48,50600.0
2012-10-15 10:40:00,54.41,54.56,54.4,54.46,59900.0,40.48,40.5916,40.4725,40.5172,59900.0
2012-10-15 10:45:00,54.45,54.46,54.35,54.37,30400.0,40.5097,40.5172,40.4353,40.4502,30400.0
2012-10-15 10:50:00,54.37,54.42,54.28,54.29,38600.0,40.4502,40.4874,40.3832,40.3907,38600.0
2012-10-15 10:55:00,54.3,54.3,54.22,54.24,26800.0,40.3981,40.3981,40.3386,40.3535,26800.0
2012-10-15 11:00:00,54.25,54.3,54.23,54.24,32700.0,40.3609,40.3981,40.346,40.3535,32700.0
2012-10-15 11:05:00,54.24,54.43,54.24,54.39,29600.0,40.3535,40.4948,40.3535,40.4651,29600.0
2012-10-15 11:10:00,54.4,54.47,54.38,54.43,35200.0,40.4725,40.5246,40.4576,40.4948,35200.0
2012-10-15 11:15:00,54.42,54.45,54.33,54.33,31100.0,40.4874,40.5097,40.4204,40.4204,31100.0
2012-10-15 11:20:00,54.33,54.36,54.28,54.35,30600.0,40.4204,40.4428,40.3832,40.4353,30600.0
2012-10-15 11:25:00,54.34,54.42,54.32,54.34,32500.0,40.4279,40.4874,40.413,40.4279,32500.0
2012-10-15 11:30:00,54.33,54.33,54.25,54.25,17400.0,40.4204,40.4204,40.3609,40.3609,17400.0
2012-10-15 11:35:00,54.26,54.32,54.23,54.28,29100.0,40.3684,40.413,40.346,40.3832,29100.0
2012-10-15 11:40:00,54.29,54.4,54.29,54.35,23600.0,40.3907,40.4725,40.3907,40.4353,23600.0
2012-10-15 11:45:00,54.36,54.38,54.19,54.21,36900.0,40.4428,40.4576,40.3163,40.3312,36900.0
2012-10-15 11:50:00,54.22,54.24,54.14,54.16,58600.0,40.3386,40.3535,40.2791,40.294,58600.0
2012-10-15 11:55:00,54.14,54.18,54.08,54.17,86300.0,40.2791,40.3088,40.2344,40.3014,86300.0
2012-10-15 12:00:00,54.18,54.2,54.13,54.17,26700.0,40.3088,40.3237,40.2716,40.3014,26700.0
2012-10-15 12:05:00,54.17,54.29,54.16,54.27,55800.0,40.3014,40.3907,40.294,40.3758,55800.0
2012-10-15 12:10:00,54.27,54.31,54.26,54.28,41500.0,40.3758,40.4056,40.3684,40.3832,41500.0
2012-10-15 12:15:00,54.28,54.34,54.28,54.28,34600.0,40.3832,40.4279,40.3832,40.3832,34600.0
2012-10-15 12:20:00,54.27,54.33,54.26,54.27,40600.0,40.3758,40.4204,40.3684,40.3758,40600.0
2012-10-15 12:25:00,54.26,54.28,54.2,54.26,40700.0,40.3684,40.3832,40.3237,40.3684,40700.0
2012-10-15 12:30:00,54.26,54.27,54.22,54.25,24000.0,40.3684,40.3758,40.3386,40.3609,24000.0
2012-10-15 12:35:00,54.25,54.36,54.24,54.35,45100.0,40.3609,40.4428,40.3535,40.4353,45100.0
2012-10-15 12:40:00,54.35,54.43,54.35,54.4,89300.0,40.4353,40.4948,40.4353,40.4725,89300.0
2012-10-15 12:45:00,54.4,54.44,54.38,54.43,64400.0,40.4725,40.5023,40.4576,40.4948,64400.0
2012-10-15 12:50:00,54.43,54.43,54.24,54.27,58700.0,40.4948,40.4948,40.3535,40.3758,58700.0
2012-10-15 12:55:00,54.27,54.32,54.2,54.21,29200.0,40.3758,40.413,40.3237,40.3312,29200.0
2012-10-15 13:00:00,54.21,54.22,54.16,54.22,29800.0,40.3312,40.3386,40.294,40.3386,29800.0
2012-10-15 13:05:00,54.22,54.26,54.22,54.26,15200.0,40.3386,40.3684,40.3386,40.3684,15200.0
2012-10-15 13:10:00,54.26,54.28,54.12,54.12,52500.0,40.3684,40.3832,40.2642,40.2642,52500.0
2012-10-15 13:15:00,54.12,54.13,53.96,53.99,73000.0,40.2642,40.2716,40.1452,40.1675,73000.0
2012-10-15 13:20:00,54.0,54.05,53.98,54.04,29200.0,40.1749,40.2121,40.16,40.2047,29200.0
2012-10-15 13:25:00,54.04,54.04,53.94,53.94,26200.0,40.2047,40.2047,40.1303,40.1303,26200.0
2012-10-15 13:30:00,53.95,54.06,53.95,54.06,15500.0,40.1377,40.2196,40.1377,40.2196,15500.0
2012-10-15 13:35:00,54.07,54.07,54.01,54.04,24500.0,40.227,40.227,40.1824,40.2047,24500.0
2012-10-15 13:40:00,54.04,54.08,53.98,54.03,36900.0,40.2047,40.2344,40.16,40.1972,36900.0
2012-10-15 13:45:00,54.03,54.08,53.99,54.02,24100.0,40.1972,40.2344,40.1675,40.1898,24100.0
2012-10-15 13:50:00,54.03,54.11,54.03,54.04,24400.0,40.1972,40.2568,40.1972,40.2047,24400.0
2012-10-15 13:55:00,54.04,54.06,53.97,53.98,27100.0,40.2047,40.2196,40.1526,40.16,27100.0
2012-10-15 14:00:00,53.98,54.08,53.98,54.08,26400.0,40.16,40.2344,40.16,40.2344,26400.0
2012-10-15 14:05:00,54.09,54.1,54.01,54.08,33600.0,40.2419,40.2493,40.1824,40.2344,33600.0
2012-10-15 14:10:00,54.08,54.1,54.05,54.1,14300.0,40.2344,40.2493,40.2121,40.2493,14300.0
2012-10-15 14:15:00,54.1,54.14,54.1,54.13,25300.0,40.2493,40.2791,40.2493,40.2716,25300.0
2012-10-15 14:20:00,54.12,54.19,54.1,54.17,17100.0,40.2642,40.3163,40.2493,40.3014,17100.0
2012-10-15 14:25:00,54.16,54.18,54.12,54.12,21000.0,40.294,40.3088,40.2642,40.2642,21000.0
2012-10-15 14:30:00,54.11,54.13,54.05,54.06,19900.0,40.2568,40.2716,40.2121,40.2196,19900.0
2012-10-15 14:35:00,54.05,54.11,54.03,54.07,54000.0,40.2121,40.2568,40.1972,40.227,54000.0
2012-10-15 14:40:00,54.05,54.06,53.95,53.96,59600.0,40.2121,40.2196,40.1377,40.1452,59600.0
2012-10-15 14:45:00,53.95,54.03,53.95,54.03,21000.0,40.1377,40.1972,40.1377,40.1972,21000.0
2012-10-15 14:50:00,54.04,54.08,54.0,54.05,48300.0,40.2047,40.2344,40.1749,40.2121,48300.0
2012-10-15 14:55:00,54.07,54.11,54.05,54.1,40600.0,40.227,40.2568,40.2121,40.2493,40600.0
2012-10-15 15:00:00,54.1,54.19,54.1,54.14,39700.0,40.2493,40.3163,40.2493,40.2791,39700.0
2012-10-15 15:05:00,54.13,54.29,54.13,54.25,61500.0,40.2716,40.3907,40.2716,40.3609,61500.0
2012-10-15 15:10:00,54.27,54.38,54.27,54.36,56500.0,40.3758,40.4576,40.3758,40.4428,56500.0
2012-10-15 15:15:00,54.36,54.41,54.35,54.39,45700.0,40.4428,40.48,40.4353,40.4651,45700.0
2012-10-15 15:20:00,54.4,54.42,54.37,54.39,34400.0,40.4725,40.4874,40.4502,40.4651,34400.0
2012-10-15 15:25:00,54.39,54.41,54.3,54.4,80300.0,40.4651,40.48,40.3981,40.4725,80300.0
2012-10-15 15:30:00,54.4,54.41,54.37,54.4,96400.0,40.4725,40.48,40.4502,40.4725,96400.0
2012-10-15 15:35:00,54.4,54.42,54.39,54.42,44200.0,40.4725,40.4874,40.4651,40.4874,44200.0
2012-10-15 15:40:00,54.41,54.44,54.39,54.44,31600.0,40.48,40.5023,40.4651,40.5023,31600.0
2012-10-15 15:45:00,54.43,54.6,54.41,54.6,118700.0,40.4948,40.6213,40.48,40.6213,118700.0
2012-10-15 15:50:00,54.6,54.65,54.57,54.64,115300.0,40.6213,40.6585,40.599,40.6511,115300.0
2012-10-15 15:55:00,54.63,54.74,54.58,54.6,290900.0,40.6436,40.7255,40.6064,40.6213,290900.0
2012-10-16 09:30:00,55.31,55.36,54.99,55.3,121200.0,41.1495,41.1867,40.9115,41.1421,121200.0
2012-10-16 09:35:00,55.24,55.45,55.24,55.37,75200.0,41.0975,41.2537,41.0975,41.1942,75200.0
2012-10-16 09:40:00,55.37,55.69,55.31,55.68,85100.0,41.1942,41.4323,41.1495,41.4248,85100.0
2012-10-16 09:45:00,55.66,55.85,55.63,55.72,85600.0,41.4099,41.5513,41.3876,41.4546,85600.0
2012-10-16 09:50:00,55.72,55.87,55.67,55.82,83500.0,41.4546,41.5662,41.4174,41.529,83500.0
2012-10-16 09:55:00,55.8,55.84,55.64,55.67,49500.0,41.5141,41.5439,41.3951,41.4174,49500.0
2012-10-16 10:00:00,55.67,55.82,55.65,55.79,71600.0,41.4174,41.529,41.4025,41.5067,71600.0
2012-10-16 10:05:00,55.76,55.93,55.76,55.89,61900.0,41.4843,41.6108,41.4843,41.5811,61900.0
2012-10-16 10:10:00,55.89,55.97,55.88,55.89,89200.0,41.5811,41.6406,41.5736,41.5811,89200.0
2012-10-16 10:15:00,55.9,55.96,55.8,55.8,47800.0,41.5885,41.6331,41.5141,41.5141,47800.0
2012-10-16 10:20:00,55.8,55.81,55.72,55.75,86100.0,41.5141,41.5215,41.4546,41.4769,86100.0
2012-10-16 10:25:00,55.77,55.83,55.7,55.8,65200.0,41.4918,41.5364,41.4397,41.5141,65200.0
2012-10-16 10:30:00,55.81,55.89,55.8,55.86,29500.0,41.5215,41.5811,41.5141,41.5587,29500.0
2012-10-16 10:35:00,55.85,55.87,55.71,55.71,55300.0,41.5513,41.5662,41.4471,41.4471,55300.0
2012-10-16 10:40:00,55.71,55.88,55.71,55.85,29000.0,41.4471,41.5736,41.4471,41.5513,29000.0
2012-10-16 10:45:00,55.84,55.94,55.82,55.91,55300.0,41.5439,41.6183,41.529,41.5959,55300.0
2012-10-16 10:50:00,55.91,55.91,55.73,55.78,92400.0,41.5959,41.5959,41.462,41.4992,92400.0
2012-10-16 10:55:00,55.77,55.94,55.77,55.86,31900.0,41.4918,41.6183,41.4918,41.5587,31900.0
2012-10-16 11:00:00,55.86,55.87,55.77,55.77,55300.0,41.5587,41.5662,41.4918,41.4918,55300.0
2012-10-16 11:05:00,55.77,55.82,55.72,55.82,36500.0,41.4918,41.529,41.4546,41.529,36500.0
2012-10-16 11:10:00,55.82,55.82,55.75,55.79,39400.0,41.529,41.529,41.4769,41.5067,39400.0
2012-10-16 11:15:00,55.8,55.84,55.76,55.83,19500.0,41.5141,41.5439,41.4843,41.5364,19500.0
2012-10-16 11:20:00,55.83,55.85,55.79,55.8,22600.0,41.5364,41.5513,41.5067,41.5141,22600.0
2012-10-16 11:25:00,55.81,55.82,55.74,55.74,26500.0,41.5215,41.529,41.4695,41.4695,26500.0
2012-10-16 11:30:00,55.74,55.86,55.74,55.82,31100.0,41.4695,41.5587,41.4695,41.529,31100.0
2012-10-16 11:35:00,55.81,55.85,55.8,55.8,27100.0,41.5215,41.5513,41.5141,41.5141,27100.0
2012-10-16 11:40:00,55.8,55.82,55.77,55.79,27200.0,41.5141,41.529,41.4918,41.5067,27200.0
2012-10-16 11:45:00,55.78,55.81,55.73,55.74,27100.0,41.4992,41.5215,41.462,41.4695,27100.0
2012-10-16 11:50:00,55.75,55.8,55.75,55.8,18000.0,41.4769,41.5141,41.4769,41.5141,18000.0
2012-10-16 11:55:00,55.8,55.87,55.78,55.86,34800.0,41.5141,41.5662,41.4992,41.5587,34800.0
2012-10-16 12:00:00,55.85,55.86,55.79,55.8,18200.0,41.5513,41.5587,41.5067,41.5141,18200.0
2012-10-16 12:05:00,55.81,55.89,55.8,55.89,32300.0,41.5215,41.5811,41.5141,41.5811,32300.0
2012-10-16 12:10:00,55.89,55.95,55.88,55.95,30000.0,41.5811,41.6257,41.5736,41.6257,30000.0
2012-10-16 12:15:00,55.95,55.95,55.85,55.88,32100.0,41.6257,41.6257,41.5513,41.5736,32100.0
2012-10-16 12:20:00,55.89,55.93,55.87,55.93,24100.0,41.5811,41.6108,41.5662,41.6108,24100.0
2012-10-16 12:25:00,55.93,55.94,55.86,55.87,27800.0,41.6108,41.6183,41.5587,41.5662,27800.0
2012-10-16 12:30:00,55.86,55.87,55.77,55.77,29100.0,41.5587,41.5662,41.4918,41.4918,29100.0
2012-10-16 12:35:00,55.77,55.84,55.76,55.83,28100.0,41.4918,41.5439,41.4843,41.5364,28100.0
2012-10-16 12:40:00,55.82,55.94,55.82,55.91,25900.0,41.529,41.6183,41.529,41.5959,25900.0
2012-10-16 12:45:00,55.91,55.92,55.86,55.9,18900.0,41.5959,41.6034,41.5587,41.5885,18900.0
2012-10-16 12:50:00,55.9,55.92,55.9,55.92,15100.0,41.5885,41.6034,41.5885,41.6034,15100.0
2012-10-16 12:55:00,55.92,55.95,55.87,55.87,22400.0,41.6034,41.6257,41.5662,41.5662,22400.0
2012-10-16 13:00:00,55.87,55.87,55.82,55.86,11500.0,41.5662,41.5662,41.529,41.5587,11500.0
2012-10-16 13:05:00,55.87,55.93,55.87,55.89,20500.0,41.5662,41.6108,41.5662,41.5811,20500.0
2012-10-16 13:10:00,55.89,55.92,55.89,55.92,8100.0,41.5811,41.6034,41.5811,41.6034,8100.0
2012-10-16 13:15:00,55.92,55.93,55.87,55.91,27800.0,41.6034,41.6108,41.5662,41.5959,27800.0
2012-10-16 13:20:00,55.92,55.95,55.91,55.94,19200.0,41.6034,41.6257,41.5959,41.6183,19200.0
2012-10-16 13:25:00,55.94,55.94,55.87,55.87,20800.0,41.6183,41.6183,41.5662,41.5662,20800.0
2012-10-16 13:30:00,55.88,55.89,55.83,55.85,19500.0,41.5736,41.5811,41.5364,41.5513,19500.0
2012-10-16 13:35:00,55.85,55.93,55.85,55.93,26700.0,41.5513,41.6108,41.5513,41.6108,26700.0
2012-10-16 13:40:00,55.94,55.94,55.86,55.88,18900.0,41.6183,41.6183,41.5587,41.5736,18900.0
2012-10-16 13:45:00,55.89,55.92,55.88,55.91,17900.0,41.5811,41.6034,41.5736,41.5959,17900.0
2012-10-16 13:50:00,55.9,55.91,55.85,55.87,19700.0,41.5885,41.5959,41.5513,41.5662,19700.0
2012-10-16 13:55:00,55.87,55.93,55.87,55.92,23300.0,41.5662,41.6108,41.5662,41.6034,23300.0
2012-10-16 14:00:00,55.92,55.92,55.86,55.86,15500.0,41.6034,41.6034,41.5587,41.5587,15500.0
2012-10-16 14:05:00,55.86,55.89,55.83,55.87,24100.0,41.5587,41.5811,41.5364,41.5662,24100.0
2012-10-16 14:10:00,55.87,55.88,55.77,55.8,21000.0,41.5662,41.5736,41.4918,41.5141,21000.0
2012-10-16 14:15:00,55.8,55.8,55.74,55.75,17200.0,41.5141,41.5141,41.4695,41.4769,17200.0
2012-10-16 14:20:00,55.75,55.83,55.74,55.82,18000.0,41.4769,41.5364,41.4695,41.529,18000.0
2012-10-16 14:25:00,55.82,55.83,55.79,55.82,17500.0,41.529,41.5364,41.5067,41.529,17500.0
2012-10-16 14:30:00,55.83,55.83,55.72,55.75,30100.0,41.5364,41.5364,41.4546,41.4769,30100.0
2012-10-16 14:35:00,55.75,55.8,55.73,55.74,18700.0,41.4769,41.5141,41.462,41.4695,18700.0
2012-10-16 14:40:00,55.74,55.76,55.69,55.74,34800.0,41.4695,41.4843,41.4323,41.4695,34800.0
2012-10-16 14:45:00,55.73,55.76,55.69,55.69,27100.0,41.462,41.4843,41.4323,41.4323,27100.0
2012-10-16 14:50:00,55.69,55.7,55.58,55.6,32000.0,41.4323,41.4397,41.3504,41.3653,32000.0
2012-10-16 14:55:00,55.61,55.64,55.59,55.63,31700.0,41.3727,41.3951,41.3579,41.3876,31700.0
2012-10-16 15:00:00,55.63,55.72,55.63,55.64,23000.0,41.3876,41.4546,41.3876,41.3951,23000.0
2012-10-16 15:05:00,55.63,55.69,55.62,55.65,24500.0,41.3876,41.4323,41.3802,41.4025,24500.0
2012-10-16 15:10:00,55.65,55.67,55.59,55.6,22300.0,41.4025,41.4174,41.3579,41.3653,22300.0
2012-10-16 15:15:00,55.6,55.7,55.6,55.63,49400.0,41.3653,41.4397,41.3653,41.3876,49400.0
2012-10-16 15:20:00,55.62,55.62,55.54,55.54,35300.0,41.3802,41.3802,41.3207,41.3207,35300.0
2012-10-16 15:25:00,55.54,55.65,55.53,55.64,60000.0,41.3207,41.4025,41.3132,41.3951,60000.0
2012-10-16 15:30:00,55.64,55.65,55.59,55.6,41900.0,41.3951,41.4025,41.3579,41.3653,41900.0
2012-10-16 15:35:00,55.6,55.66,55.58,55.65,50900.0,41.3653,41.4099,41.3504,41.4025,50900.0
2012-10-16 15:40:00,55.66,55.69,55.65,55.69,64900.0,41.4099,41.4323,41.4025,41.4323,64900.0
2012-10-16 15:45:00,55.68,55.68,55.57,55.57,106700.0,41.4248,41.4248,41.343,41.343,106700.0
2012-10-16 15:50:00,55.58,55.78,55.57,55.78,177700.0,41.3504,41.4992,41.343,41.4992,177700.0
2012-10-16 15:55:00,55.78,55.89,55.76,55.88,280800.0,41.4992,41.5811,41.4843,41.5736,280800.0
2012-10-17 09:30:00,55.78,55.92,55.24,55.41,111700.0,41.4992,41.6034,41.0975,41.2239,111700.0
2012-10-17 09:35:00,55.42,55.46,55.09,55.23,73300.0,41.2314,41.2611,40.9859,41.09,73300.0
2012-10-17 09:40:00,55.23,55.31,55.06,55.25,64500.0,41.09,41.1495,40.9635,41.1049,64500.0
2012-10-17 09:45:00,55.25,55.25,55.06,55.2,80900.0,41.1049,41.1049,40.9635,41.0677,80900.0
2012-10-17 09:50:00,55.2,55.36,55.18,55.36,46200.0,41.0677,41.1867,41.0528,41.1867,46200.0
2012-10-17 09:55:00,55.36,55.51,55.3,55.39,83500.0,41.1867,41.2983,41.1421,41.2091,83500.0
2012-10-17 10:00:00,55.39,55.44,55.3,55.35,61000.0,41.2091,41.2463,41.1421,41.1793,61000.0
2012-10-17 10:05:00,55.35,55.38,55.28,55.34,52400.0,41.1793,41.2016,41.1272,41.1719,52400.0
2012-10-17 10:10:00,55.34,55.6,55.3,55.53,107300.0,41.1719,41.3653,41.1421,41.3132,107300.0
2012-10-17 10:15:00,55.54,55.56,55.42,55.42,27600.0,41.3207,41.3355,41.2314,41.2314,27600.0
2012-10-17 10:20:00,55.43,55.51,55.37,55.49,34800.0,41.2388,41.2983,41.1942,41.2835,34800.0
2012-10-17 10:25:00,55.49,55.63,55.47,55.54,39200.0,41.2835,41.3876,41.2686,41.3207,39200.0
2012-10-17 10:30:00,55.55,55.62,55.47,55.47,25200.0,41.3281,41.3802,41.2686,41.2686,25200.0
2012-10-17 10:35:00,55.47,55.5,55.4,55.5,24000.0,41.2686,41.2909,41.2165,41.2909,24000.0
2012-10-17 10:40:00,55.5,55.59,55.45,55.46,77800.0,41.2909,41.3579,41.2537,41.2611,77800.0
2012-10-17 10:45:00,55.46,55.52,55.4,55.5,34800.0,41.2611,41.3058,41.2165,41.2909,34800.0
2012-10-17 10:50:00,55.5,55.51,55.38,55.41,42600.0,41.2909,41.2983,41.2016,41.2239,42600.0
2012-10-17 10:55:00,55.41,55.47,55.41,55.41,41600.0,41.2239,41.2686,41.2239,41.2239,41600.0
2012-10-17 11:00:00,55.41,55.45,55.37,55.4,44900.0,41.2239,41.2537,41.1942,41.2165,44900.0
2012-10-17 11:05:00,55.41,55.43,55.37,55.39,24200.0,41.2239,41.2388,41.1942,41.2091,24200.0
2012-10-17 11:10:00,55.39,55.49,55.38,55.47,30000.0,41.2091,41.2835,41.2016,41.2686,30000.0
2012-10-17 11:15:00,55.48,55.53,55.47,55.52,24700.0,41.276,41.3132,41.2686,41.3058,24700.0
2012-10-17 11:20:00,55.51,55.55,55.47,55.48,77700.0,41.2983,41.3281,41.2686,41.276,77700.0
2012-10-17 11:25:00,55.48,55.59,55.47,55.55,93700.0,41.276,41.3579,41.2686,41.3281,93700.0
2012-10-17 11:30:00,55.55,55.7,55.52,55.66,66500.0,41.3281,41.4397,41.3058,41.4099,66500.0
2012-10-17 11:35:00,55.66,55.82,55.66,55.78,39100.0,41.4099,41.529,41.4099,41.4992,39100.0
2012-10-17 11:40:00,55.78,55.88,55.78,55.88,65500.0,41.4992,41.5736,41.4992,41.5736,65500.0
2012-10-17 11:45:00,55.88,56.0,55.85,55.98,48300.0,41.5736,41.6629,41.5513,41.648,48300.0
2012-10-17 11:50:00,55.98,55.99,55.91,55.91,25000.0,41.648,41.6555,41.5959,41.5959,25000.0
2012-10-17 11:55:00,55.92,55.97,55.91,55.91,15800.0,41.6034,41.6406,41.5959,41.5959,15800.0
2012-10-17 12:00:00,55.91,55.95,55.88,55.95,22800.0,41.5959,41.6257,41.5736,41.6257,22800.0
2012-10-17 12:05:00,55.95,56.11,55.95,56.07,38200.0,41.6257,41.7447,41.6257,41.715,38200.0
2012-10-17 12:10:00,56.1,56.17,56.1,56.14,42600.0,41.7373,41.7894,41.7373,41.767,42600.0
2012-10-17 12:15:00,56.15,56.23,56.14,56.23,17500.0,41.7745,41.834,41.767,41.834,17500.0
2012-10-17 12:20:00,56.23,56.38,56.23,56.3,44400.0,41.834,41.9456,41.834,41.8861,44400.0
2012-10-17 12:25:00,56.3,56.3,56.21,56.27,34700.0,41.8861,41.8861,41.8191,41.8638,34700.0
2012-10-17 12:30:00,56.25,56.28,56.19,56.2,22600.0,41.8489,41.8712,41.8042,41.8117,22600.0
2012-10-17 12:35:00,56.2,56.2,56.11,56.11,32600.0,41.8117,41.8117,41.7447,41.7447,32600.0
2012-10-17 12:40:00,56.1,56.18,56.08,56.18,15700.0,41.7373,41.7968,41.7224,41.7968,15700.0
2012-10-17 12:45:00,56.17,56.23,56.17,56.21,18100.0,41.7894,41.834,41.7894,41.8191,18100.0
2012-10-17 12:50:00,56.2,56.23,56.1,56.11,44600.0,41.8117,41.834,41.7373,41.7447,44600.0
2012-10-17 12:55:00,56.11,56.13,56.07,56.11,18000.0,41.7447,41.7596,41.715,41.7447,18000.0
2012-10-17 13:00:00,56.1,56.2,56.09,56.15,21100.0,41.7373,41.8117,41.7298,41.7745,21100.0
2012-10-17 13:05:00,56.14,56.15,56.08,56.09,21000.0,41.767,41.7745,41.7224,41.7298,21000.0
2012-10-17 13:10:00,56.08,56.08,55.99,56.01,22500.0,41.7224,41.7224,41.6555,41.6703,22500.0
2012-10-17 13:15:00,56.01,56.02,55.98,55.99,24100.0,41.6703,41.6778,41.648,41.6555,24100.0
2012-10-17 13:20:00,55.99,56.0,55.87,55.87,52700.0,41.6555,41.6629,41.5662,41.5662,52700.0
2012-10-17 13:25:00,55.88,55.88,55.84,55.85,39400.0,41.5736,41.5736,41.5439,41.5513,39400.0
2012-10-17 13:30:00,55.86,55.89,55.81,55.83,19500.0,41.5587,41.5811,41.5215,41.5364,19500.0
2012-10-17 13:35:00,55.84,55.86,55.83,55.85,24600.0,41.5439,41.5587,41.5364,41.5513,24600.0
2012-10-17 13:40:00,55.84,55.86,55.81,55.83,23200.0,41.5439,41.5587,41.5215,41.5364,23200.0
2012-10-17 13:45:00,55.83,55.84,55.76,55.82,23500.0,41.5364,41.5439,41.4843,41.529,23500.0
2012-10-17 13:50:00,55.83,55.94,55.83,55.9,17800.0,41.5364,41.6183,41.5364,41.5885,17800.0
2012-10-17 13:55:00,55.89,55.93,55.88,55.93,9600.0,41.5811,41.6108,41.5736,41.6108,9600.0
2012-10-17 14:00:00,55.93,55.98,55.91,55.94,17900.0,41.6108,41.648,41.5959,41.6183,17900.0
2012-10-17 14:05:00,55.94,56.04,55.93,56.04,13400.0,41.6183,41.6926,41.6108,41.6926,13400.0
2012-10-17 14:10:00,56.04,56.05,56.01,56.05,14400.0,41.6926,41.7001,41.6703,41.7001,14400.0
2012-10-17 14:15:00,56.04,56.07,56.04,56.06,23800.0,41.6926,41.715,41.6926,41.7075,23800.0
2012-10-17 14:20:00,56.06,56.12,56.06,56.12,21400.0,41.7075,41.7522,41.7075,41.7522,21400.0
2012-10-17 14:25:00,56.11,56.15,56.09,56.09,20500.0,41.7447,41.7745,41.7298,41.7298,20500.0
2012-10-17 14:30:00,56.09,56.14,56.08,56.12,26900.0,41.7298,41.767,41.7224,41.7522,26900.0
2012-10-17 14:35:00,56.12,56.18,56.07,56.08,23000.0,41.7522,41.7968,41.715,41.7224,23000.0
2012-10-17 14:40:00,56.08,56.13,56.08,56.13,14000.0,41.7224,41.7596,41.7224,41.7596,14000.0
2012-10-17 14:45:00,56.13,56.13,56.08,56.08,14700.0,41.7596,41.7596,41.7224,41.7224,14700.0
2012-10-17 14:50:00,56.07,56.13,56.07,56.12,19900.0,41.715,41.7596,41.715,41.7522,19900.0
2012-10-17 14:55:00,56.12,56.16,56.1,56.15,15200.0,41.7522,41.7819,41.7373,41.7745,15200.0
2012-10-17 15:00:00,56.16,56.19,56.12,56.12,22300.0,41.7819,41.8042,41.7522,41.7522,22300.0
2012-10-17 15:05:00,56.12,56.18,56.12,56.18,17600.0,41.7522,41.7968,41.7522,41.7968,17600.0
2012-10-17 15:10:00,56.17,56.19,56.15,56.17,37500.0,41.7894,41.8042,41.7745,41.7894,37500.0
2012-10-17 15:15:00,56.18,56.24,56.16,56.16,92300.0,41.7968,41.8414,41.7819,41.7819,92300.0
2012-10-17 15:20:00,56.17,56.17,56.04,56.08,112700.0,41.7894,41.7894,41.6926,41.7224,112700.0
2012-10-17 15:25:00,56.09,56.12,56.03,56.06,58200.0,41.7298,41.7522,41.6852,41.7075,58200.0
2012-10-17 15:30:00,56.07,56.15,56.07,56.09,137000.0,41.715,41.7745,41.715,41.7298,137000.0
2012-10-17 15:35:00,56.1,56.16,56.07,56.08,70500.0,41.7373,41.7819,41.715,41.7224,70500.0
2012-10-17 15:40:00,56.08,56.17,56.08,56.17,47500.0,41.7224,41.7894,41.7224,41.7894,47500.0
2012-10-17 15:45:00,56.17,56.17,56.08,56.11,76800.0,41.7894,41.7894,41.7224,41.7447,76800.0
2012-10-17 15:50:00,56.1,56.11,55.99,56.0,113600.0,41.7373,41.7447,41.6555,41.6629,113600.0
2012-10-17 15:55:00,56.01,56.06,55.97,56.06,192200.0,41.6703,41.7075,41.6406,41.7075,192200.0
2012-10-18 09:30:00,55.65,55.65,55.4,55.53,102700.0,41.4025,41.4025,41.2165,41.3132,102700.0
2012-10-18 09:35:00,55.53,55.88,55.5,55.66,39300.0,41.3132,41.5736,41.2909,41.4099,39300.0
2012-10-18 09:40:00,55.68,55.75,55.61,55.75,30100.0,41.4248,41.4769,41.3727,41.4769,30100.0
2012-10-18 09:45:00,55.72,55.72,55.62,55.67,39300.0,41.4546,41.4546,41.3802,41.4174,39300.0
2012-10-18 09:50:00,55.67,55.67,55.6,55.65,24100.0,41.4174,41.4174,41.3653,41.4025,24100.0
2012-10-18 09:55:00,55.66,55.75,55.65,55.68,61700.0,41.4099,41.4769,41.4025,41.4248,61700.0
2012-10-18 10:00:00,55.68,55.8,55.52,55.66,60100.0,41.4248,41.5141,41.3058,41.4099,60100.0
2012-10-18 10:05:00,55.67,55.67,55.46,55.5,85400.0,41.4174,41.4174,41.2611,41.2909,85400.0
2012-10-18 10:10:00,55.5,55.54,55.4,55.52,61500.0,41.2909,41.3207,41.2165,41.3058,61500.0
2012-10-18 10:15:00,55.51,55.53,55.35,55.43,177400.0,41.2983,41.3132,41.1793,41.2388,177400.0
2012-10-18 10:20:00,55.42,55.44,55.3,55.33,122700.0,41.2314,41.2463,41.1421,41.1644,122700.0
2012-10-18 10:25:00,55.32,55.33,55.24,55.31,61400.0,41.157,41.1644,41.0975,41.1495,61400.0
2012-10-18 10:30:00,55.31,55.38,55.17,55.27,76000.0,41.1495,41.2016,41.0454,41.1198,76000.0
2012-10-18 10:35:00,55.27,55.44,55.21,55.38,56500.0,41.1198,41.2463,41.0751,41.2016,56500.0
2012-10-18 10:40:00,55.39,55.4,55.31,55.36,53800.0,41.2091,41.2165,41.1495,41.1867,53800.0
2012-10-18 10:45:00,55.34,55.39,55.25,55.38,32600.0,41.1719,41.2091,41.1049,41.2016,32600.0
2012-10-18 10:50:00,55.37,55.41,55.32,55.32,32000.0,41.1942,41.2239,41.157,41.157,32000.0
2012-10-18 10:55:00,55.32,55.48,55.32,55.41,48100.0,41.157,41.276,41.157,41.2239,48100.0
2012-10-18 11:00:00,55.41,55.43,55.34,55.38,46400.0,41.2239,41.2388,41.1719,41.2016,46400.0
2012-10-18 11:05:00,55.37,55.39,55.27,55.28,34500.0,41.1942,41.2091,41.1198,41.1272,34500.0
2012-10-18 11:10:00,55.29,55.5,55.29,55.5,52200.0,41.1347,41.2909,41.1347,41.2909,52200.0
2012-10-18 11:15:00,55.5,55.58,55.48,55.53,34400.0,41.2909,41.3504,41.276,41.3132,34400.0
2012-10-18 11:20:00,55.52,55.54,55.42,55.48,33700.0,41.3058,41.3207,41.2314,41.276,33700.0
2012-10-18 11:25:00,55.48,55.53,55.44,55.51,23600.0,41.276,41.3132,41.2463,41.2983,23600.0
2012-10-18 11:30:00,55.51,55.57,55.51,55.51,15100.0,41.2983,41.343,41.2983,41.2983,15100.0
2012-10-18 11:35:00,55.52,55.57,55.5,55.51,14100.0,41.3058,41.343,41.2909,41.2983,14100.0
2012-10-18 11:40:00,55.51,55.57,55.49,55.52,41600.0,41.2983,41.343,41.2835,41.3058,41600.0
2012-10-18 11:45:00,55.52,55.52,55.5,55.5,18300.0,41.3058,41.3058,41.2909,41.2909,18300.0
2012-10-18 11:50:00,55.51,55.51,55.41,55.42,29200.0,41.2983,41.2983,41.2239,41.2314,29200.0
2012-10-18 11:55:00,55.41,55.56,55.41,55.5,34000.0,41.2239,41.3355,41.2239,41.2909,34000.0
2012-10-18 12:00:00,55.5,55.55,55.44,55.45,36300.0,41.2909,41.3281,41.2463,41.2537,36300.0
2012-10-18 12:05:00,55.44,55.5,55.42,55.47,27700.0,41.2463,41.2909,41.2314,41.2686,27700.0
2012-10-18 12:10:00,55.46,55.53,55.44,55.51,26400.0,41.2611,41.3132,41.2463,41.2983,26400.0
2012-10-18 12:15:00,55.5,55.57,55.5,55.55,29200.0,41.2909,41.343,41.2909,41.3281,29200.0
2012-10-18 12:20:00,55.53,55.55,55.48,55.48,22300.0,41.3132,41.3281,41.276,41.276,22300.0
2012-10-18 12:25:00,55.5,55.51,55.47,55.49,15400.0,41.2909,41.2983,41.2686,41.2835,15400.0
2012-10-18 12:30:00,55.49,55.5,55.37,55.42,28900.0,41.2835,41.2909,41.1942,41.2314,28900.0
2012-10-18 12:35:00,55.41,55.5,55.32,55.36,165900.0,41.2239,41.2909,41.157,41.1867,165900.0
2012-10-18 12:40:00,55.36,55.36,55.28,55.3,45800.0,41.1867,41.1867,41.1272,41.1421,45800.0
2012-10-18 12:45:00,55.3,55.34,55.24,55.26,42800.0,41.1421,41.1719,41.0975,41.1123,42800.0
2012-10-18 12:50:00,55.24,55.31,55.24,55.27,48600.0,41.0975,41.1495,41.0975,41.1198,48600.0
2012-10-18 12:55:00,55.28,55.28,55.12,55.17,52300.0,41.1272,41.1272,41.0082,41.0454,52300.0
2012-10-18 13:00:00,55.17,55.19,55.09,55.1,108500.0,41.0454,41.0603,40.9859,40.9933,108500.0
2012-10-18 13:05:00,55.09,55.11,54.99,54.99,41000.0,40.9859,41.0007,40.9115,40.9115,41000.0
2012-10-18 13:10:00,55.0,55.01,54.91,54.99,34700.0,40.9189,40.9263,40.852,40.9115,34700.0
2012-10-18 13:15:00,54.99,55.01,54.94,54.99,32900.0,40.9115,40.9263,40.8743,40.9115,32900.0
2012-10-18 13:20:00,55.0,55.1,55.0,55.08,39200.0,40.9189,40.9933,40.9189,40.9784,39200.0
2012-10-18 13:25:00,55.08,55.25,55.07,55.22,31100.0,40.9784,41.1049,40.971,41.0826,31100.0
2012-10-18 13:30:00,55.2,55.2,55.1,55.1,20500.0,41.0677,41.0677,40.9933,40.9933,20500.0
2012-10-18 13:35:00,55.11,55.24,55.11,55.14,26600.0,41.0007,41.0975,41.0007,41.0231,26600.0
2012-10-18 13:40:00,55.14,55.19,55.1,55.11,17700.0,41.0231,41.0603,40.9933,41.0007,17700.0
2012-10-18 13:45:00,55.09,55.23,55.09,55.14,33300.0,40.9859,41.09,40.9859,41.0231,33300.0
2012-10-18 13:50:00,55.14,55.14,55.09,55.11,17100.0,41.0231,41.0231,40.9859,41.0007,17100.0
2012-10-18 13:55:00,55.1,55.14,55.08,55.12,19700.0,40.9933,41.0231,40.9784,41.0082,19700.0
2012-10-18 14:00:00,55.12,55.23,55.08,55.23,48100.0,41.0082,41.09,40.9784,41.09,48100.0
2012-10-18 14:05:00,55.25,55.29,55.17,55.23,45300.0,41.1049,41.1347,41.0454,41.09,45300.0
2012-10-18 14:10:00,55.22,55.23,55.17,55.19,17200.0,41.0826,41.09,41.0454,41.0603,17200.0
2012-10-18 14:15:00,55.19,55.3,55.19,55.28,23600.0,41.0603,41.1421,41.0603,41.1272,23600.0
2012-10-18 14:20:00,55.27,55.28,55.19,55.21,21800.0,41.1198,41.1272,41.0603,41.0751,21800.0
2012-10-18 14:25:00,55.2,55.2,55.11,55.11,23200.0,41.0677,41.0677,41.0007,41.0007,23200.0
2012-10-18 14:30:00,55.11,55.14,55.07,55.12,37100.0,41.0007,41.0231,40.971,41.0082,37100.0
2012-10-18 14:35:00,55.12,55.14,55.0,55.02,47600.0,41.0082,41.0231,40.9189,40.9338,47600.0
2012-10-18 14:40:00,55.01,55.01,54.91,54.92,29900.0,40.9263,40.9263,40.852,40.8594,29900.0
2012-10-18 14:45:00,54.92,55.1,54.91,55.01,42900.0,40.8594,40.9933,40.852,40.9263,42900.0
2012-10-18 14:50:00,55.01,55.05,55.01,55.04,24200.0,40.9263,40.9561,40.9263,40.9487,24200.0
2012-10-18 14:55:00,55.04,55.15,55.03,55.05,36000.0,40.9487,41.0305,40.9412,40.9561,36000.0
2012-10-18 15:00:00,55.05,55.06,54.98,55.05,23600.0,40.9561,40.9635,40.904,40.9561,23600.0
2012-10-18 15:05:00,55.05,55.06,54.96,55.06,38600.0,40.9561,40.9635,40.8892,40.9635,38600.0
2012-10-18 15:10:00,55.07,55.07,54.99,55.03,27600.0,40.971,40.971,40.9115,40.9412,27600.0
2012-10-18 15:15:00,55.03,55.03,54.97,54.98,25900.0,40.9412,40.9412,40.8966,40.904,25900.0
2012-10-18 15:20:00,54.97,55.02,54.94,54.99,41300.0,40.8966,40.9338,40.8743,40.9115,41300.0
2012-10-18 15:25:00,54.99,55.03,54.98,54.99,41700.0,40.9115,40.9412,40.904,40.9115,41700.0
2012-10-18 15:30:00,55.0,55.14,55.0,55.13,47600.0,40.9189,41.0231,40.9189,41.0156,47600.0
2012-10-18 15:35:00,55.11,55.15,54.98,55.05,87600.0,41.0007,41.0305,40.904,40.9561,87600.0
2012-10-18 15:40:00,55.05,55.13,55.04,55.12,84500.0,40.9561,41.0156,40.9487,41.0082,84500.0
2012-10-18 15:45:00,55.12,55.17,55.11,55.16,100900.0,41.0082,41.0454,41.0007,41.0379,100900.0
2012-10-18 15:50:00,55.15,55.22,55.14,55.2,123500.0,41.0305,41.0826,41.0231,41.0677,123500.0
2012-10-18 15:55:00,55.2,55.2,54.97,54.98,306100.0,41.0677,41.0677,40.8966,40.904,306100.0
2012-10-19 09:30:00,54.86,54.95,54.71,54.94,417600.0,40.8148,40.8817,40.7032,40.8743,417600.0
2012-10-19 09:35:00,54.96,55.12,54.85,54.86,64200.0,40.8892,41.0082,40.8073,40.8148,64200.0
2012-10-19 09:40:00,54.81,54.83,54.47,54.47,77400.0,40.7776,40.7924,40.5246,40.5246,77400.0
2012-10-19 09:45:00,54.48,54.67,54.41,54.41,69600.0,40.532,40.6734,40.48,40.48,69600.0
2012-10-19 09:50:00,54.41,54.49,54.37,54.42,110700.0,40.48,40.5395,40.4502,40.4874,110700.0
2012-10-19 09:55:00,54.42,54.69,54.36,54.59,120600.0,40.4874,40.6883,40.4428,40.6139,120600.0
2012-10-19 10:00:00,54.57,54.74,54.56,54.74,83300.0,40.599,40.7255,40.5916,40.7255,83300.0
2012-10-19 10:05:00,54.75,54.89,54.71,54.89,64600.0,40.7329,40.8371,40.7032,40.8371,64600.0
2012-10-19 10:10:00,54.9,54.92,54.64,54.7,97800.0,40.8445,40.8594,40.6511,40.6957,97800.0
2012-10-19 10:15:00,54.69,54.72,54.6,54.67,47400.0,40.6883,40.7106,40.6213,40.6734,47400.0
2012-10-19 10:20:00,54.67,54.75,54.6,54.69,94800.0,40.6734,40.7329,40.6213,40.6883,94800.0
2012-10-19 10:25:00,54.69,54.76,54.65,54.72,28000.0,40.6883,40.7404,40.6585,40.7106,28000.0
2012-10-19 10:30:00,54.7,54.7,54.58,54.61,37500.0,40.6957,40.6957,40.6064,40.6288,37500.0
2012-10-19 10:35:00,54.6,54.6,54.5,54.5,50000.0,40.6213,40.6213,40.5469,40.5469,50000.0
2012-10-19 10:40:00,54.52,54.61,54.49,54.58,43000.0,40.5618,40.6288,40.5395,40.6064,43000.0
2012-10-19 10:45:00,54.57,54.58,54.48,54.48,46600.0,40.599,40.6064,40.532,40.532,46600.0
2012-10-19 10:50:00,54.48,54.58,54.45,54.52,73300.0,40.532,40.6064,40.5097,40.5618,73300.0
2012-10-19 10:55:00,54.53,54.61,54.48,54.55,40000.0,40.5692,40.6288,40.532,40.5841,40000.0
2012-10-19 11:00:00,54.55,54.58,54.43,54.43,50800.0,40.5841,40.6064,40.4948,40.4948,50800.0
2012-10-19 11:05:00,54.42,54.42,54.2,54.2,110100.0,40.4874,40.4874,40.3237,40.3237,110100.0
2012-10-19 11:10:00,54.2,54.28,54.15,54.2,91600.0,40.3237,40.3832,40.2865,40.3237,91600.0
2012-10-19 11:15:00,54.2,54.29,54.14,54.29,65200.0,40.3237,40.3907,40.2791,40.3907,65200.0
2012-10-19 11:20:00,54.3,54.4,54.26,54.4,30400.0,40.3981,40.4725,40.3684,40.4725,30400.0
2012-10-19 11:25:00,54.41,54.45,54.2,54.2,70400.0,40.48,40.5097,40.3237,40.3237,70400.0
2012-10-19 11:30:00,54.2,54.3,54.12,54.28,78700.0,40.3237,40.3981,40.2642,40.3832,78700.0
2012-10-19 11:35:00,54.28,54.29,54.19,54.23,42300.0,40.3832,40.3907,40.3163,40.346,42300.0
2012-10-19 11:40:00,54.21,54.28,54.13,54.15,46100.0,40.3312,40.3832,40.2716,40.2865,46100.0
2012-10-19 11:45:00,54.15,54.2,54.1,54.18,29400.0,40.2865,40.3237,40.2493,40.3088,29400.0
2012-10-19 11:50:00,54.18,54.19,54.08,54.09,43800.0,40.3088,40.3163,40.2344,40.2419,43800.0
2012-10-19 11:55:00,54.1,54.17,53.96,54.15,55200.0,40.2493,40.3014,40.1452,40.2865,55200.0
2012-10-19 12:00:00,54.17,54.27,54.13,54.23,26600.0,40.3014,40.3758,40.2716,40.346,26600.0
2012-10-19 12:05:00,54.23,54.3,54.16,54.28,54600.0,40.346,40.3981,40.294,40.3832,54600.0
2012-10-19 12:10:00,54.28,54.39,54.26,54.36,39100.0,40.3832,40.4651,40.3684,40.4428,39100.0
2012-10-19 12:15:00,54.34,54.37,54.25,54.35,51600.0,40.4279,40.4502,40.3609,40.4353,51600.0
2012-10-19 12:20:00,54.34,54.5,54.32,54.45,41800.0,40.4279,40.5469,40.413,40.5097,41800.0
2012-10-19 12:25:00,54.45,54.47,54.3,54.33,16300.0,40.5097,40.5246,40.3981,40.4204,16300.0
2012-10-19 12:30:00,54.36,54.48,54.33,54.48,21800.0,40.4428,40.532,40.4204,40.532,21800.0
2012-10-19 12:35:00,54.5,54.6,54.5,54.55,14800.0,40.5469,40.6213,40.5469,40.5841,14800.0
2012-10-19 12:40:00,54.56,54.6,54.49,54.49,17200.0,40.5916,40.6213,40.5395,40.5395,17200.0
2012-10-19 12:45:00,54.49,54.6,54.45,54.58,14800.0,40.5395,40.6213,40.5097,40.6064,14800.0
2012-10-19 12:50:00,54.58,54.63,54.54,54.61,19500.0,40.6064,40.6436,40.5767,40.6288,19500.0
2012-10-19 12:55:00,54.61,54.68,54.55,54.64,19900.0,40.6288,40.6808,40.5841,40.6511,19900.0
2012-10-19 13:00:00,54.64,54.66,54.59,54.64,15000.0,40.6511,40.666,40.6139,40.6511,15000.0
2012-10-19 13:05:00,54.64,54.84,54.63,54.82,20800.0,40.6511,40.7999,40.6436,40.785,20800.0
2012-10-19 13:10:00,54.83,55.02,54.83,55.01,46600.0,40.7924,40.9338,40.7924,40.9263,46600.0
2012-10-19 13:15:00,55.0,55.18,54.96,55.08,70100.0,40.9189,41.0528,40.8892,40.9784,70100.0
2012-10-19 13:20:00,55.08,55.13,55.02,55.02,34400.0,40.9784,41.0156,40.9338,40.9338,34400.0
2012-10-19 13:25:00,55.02,55.08,55.0,55.05,29900.0,40.9338,40.9784,40.9189,40.9561,29900.0
2012-10-19 13:30:00,55.05,55.12,55.03,55.05,46800.0,40.9561,41.0082,40.9412,40.9561,46800.0
2012-10-19 13:35:00,55.05,55.1,54.98,55.04,55800.0,40.9561,40.9933,40.904,40.9487,55800.0
2012-10-19 13:40:00,55.04,55.23,55.03,55.18,48000.0,40.9487,41.09,40.9412,41.0528,48000.0
2012-10-19 13:45:00,55.19,55.31,55.07,55.09,95300.0,41.0603,41.1495,40.971,40.9859,95300.0
2012-10-19 13:50:00,55.07,55.14,54.97,55.01,63400.0,40.971,41.0231,40.8966,40.9263,63400.0
2012-10-19 13:55:00,55.0,55.0,54.8,54.91,64300.0,40.9189,40.9189,40.7701,40.852,64300.0
2012-10-19 14:00:00,54.9,54.91,54.81,54.91,24500.0,40.8445,40.852,40.7776,40.852,24500.0
2012-10-19 14:05:00,54.92,54.94,54.83,54.83,22900.0,40.8594,40.8743,40.7924,40.7924,22900.0
2012-10-19 14:10:00,54.82,54.83,54.7,54.73,42900.0,40.785,40.7924,40.6957,40.718,42900.0
2012-10-19 14:15:00,54.73,54.74,54.61,54.65,36500.0,40.718,40.7255,40.6288,40.6585,36500.0
2012-10-19 14:20:00,54.65,54.67,54.58,54.59,23600.0,40.6585,40.6734,40.6064,40.6139,23600.0
2012-10-19 14:25:00,54.59,54.59,54.39,54.42,73800.0,40.6139,40.6139,40.4651,40.4874,73800.0
2012-10-19 14:30:00,54.42,54.62,54.41,54.62,47100.0,40.4874,40.6362,40.48,40.6362,47100.0
2012-10-19 14:35:00,54.63,54.69,54.59,54.65,32000.0,40.6436,40.6883,40.6139,40.6585,32000.0
2012-10-19 14:40:00,54.65,54.65,54.55,54.64,29800.0,40.6585,40.6585,40.5841,40.6511,29800.0
2012-10-19 14:45:00,54.63,54.66,54.57,54.64,39100.0,40.6436,40.666,40.599,40.6511,39100.0
2012-10-19 14:50:00,54.65,54.67,54.56,54.62,30200.0,40.6585,40.6734,40.5916,40.6362,30200.0
2012-10-19 14:55:00,54.6,54.81,54.59,54.79,41000.0,40.6213,40.7776,40.6139,40.7627,41000.0
2012-10-19 15:00:00,54.79,54.82,54.73,54.76,43900.0,40.7627,40.785,40.718,40.7404,43900.0
2012-10-19 15:05:00,54.76,54.77,54.72,54.75,29200.0,40.7404,40.7478,40.7106,40.7329,29200.0
2012-10-19 15:10:00,54.75,54.8,54.69,54.71,27800.0,40.7329,40.7701,40.6883,40.7032,27800.0
2012-10-19 15:15:00,54.72,54.79,54.66,54.79,70800.0,40.7106,40.7627,40.666,40.7627,70800.0
2012-10-19 15:20:00,54.8,54.9,54.78,54.88,65900.0,40.7701,40.8445,40.7552,40.8296,65900.0
2012-10-19 15:25:00,54.88,54.92,54.84,54.86,55100.0,40.8296,40.8594,40.7999,40.8148,55100.0
2012-10-19 15:30:00,54.86,54.87,54.79,54.83,70600.0,40.8148,40.8222,40.7627,40.7924,70600.0
2012-10-19 15:35:00,54.83,54.95,54.83,54.92,52900.0,40.7924,40.8817,40.7924,40.8594,52900.0
2012-10-19 15:40:00,54.92,54.96,54.88,54.91,62600.0,40.8594,40.8892,40.8296,40.852,62600.0
2012-10-19 15:45:00,54.92,54.99,54.92,54.99,67600.0,40.8594,40.9115,40.8594,40.9115,67600.0
2012-10-19 15:50:00,54.98,54.99,54.94,54.94,103300.0,40.904,40.9115,40.8743,40.8743,103300.0
2012-10-19 15:55:00,54.95,54.95,54.82,54.91,369100.0,40.8817,40.8817,40.785,40.852,369100.0
2012-10-22 09:30:00,54.73,55.05,54.61,54.99,84100.0,40.718,40.9561,40.6288,40.9115,84100.0
2012-10-22 09:35:00,54.99,55.42,54.97,55.22,103500.0,40.9115,41.2314,40.8966,41.0826,103500.0
2012-10-22 09:40:00,55.19,55.49,55.19,55.37,98100.0,41.0603,41.2835,41.0603,41.1942,98100.0
2012-10-22 09:45:00,55.36,55.46,55.33,55.37,54100.0,41.1867,41.2611,41.1644,41.1942,54100.0
2012-10-22 09:50:00,55.35,55.49,55.3,55.43,62300.0,41.1793,41.2835,41.1421,41.2388,62300.0
2012-10-22 09:55:00,55.44,55.63,55.41,55.51,112700.0,41.2463,41.3876,41.2239,41.2983,112700.0
2012-10-22 10:00:00,55.53,55.76,55.52,55.76,58600.0,41.3132,41.4843,41.3058,41.4843,58600.0
2012-10-22 10:05:00,55.75,55.75,55.47,55.51,81100.0,41.4769,41.4769,41.2686,41.2983,81100.0
2012-10-22 10:10:00,55.51,55.52,55.42,55.43,35300.0,41.2983,41.3058,41.2314,41.2388,35300.0
2012-10-22 10:15:00,55.44,55.44,55.35,55.41,86200.0,41.2463,41.2463,41.1793,41.2239,86200.0
2012-10-22 10:20:00,55.41,55.47,55.34,55.35,101300.0,41.2239,41.2686,41.1719,41.1793,101300.0
2012-10-22 10:25:00,55.36,55.37,55.28,55.34,21000.0,41.1867,41.1942,41.1272,41.1719,21000.0
2012-10-22 10:30:00,55.35,55.36,55.2,55.23,21600.0,41.1793,41.1867,41.0677,41.09,21600.0
2012-10-22 10:35:00,55.21,55.25,55.11,55.14,24000.0,41.0751,41.1049,41.0007,41.0231,24000.0
2012-10-22 10:40:00,55.14,55.14,55.0,55.08,75500.0,41.0231,41.0231,40.9189,40.9784,75500.0
2012-10-22 10:45:00,55.07,55.07,54.96,55.0,61100.0,40.971,40.971,40.8892,40.9189,61100.0
2012-10-22 10:50:00,54.99,55.05,54.95,55.01,99700.0,40.9115,40.9561,40.8817,40.9263,99700.0
2012-10-22 10:55:00,55.0,55.02,54.98,54.99,42700.0,40.9189,40.9338,40.904,40.9115,42700.0
2012-10-22 11:00:00,54.99,55.04,54.98,55.0,47100.0,40.9115,40.9487,40.904,40.9189,47100.0
2012-10-22 11:05:00,55.0,55.01,54.96,55.01,31900.0,40.9189,40.9263,40.8892,40.9263,31900.0
2012-10-22 11:10:00,55.01,55.1,55.0,55.02,23800.0,40.9263,40.9933,40.9189,40.9338,23800.0
2012-10-22 11:15:00,55.02,55.08,54.96,54.98,24600.0,40.9338,40.9784,40.8892,40.904,24600.0
2012-10-22 11:20:00,54.98,55.0,54.85,54.96,30200.0,40.904,40.9189,40.8073,40.8892,30200.0
2012-10-22 11:25:00,54.95,54.99,54.9,54.99,15900.0,40.8817,40.9115,40.8445,40.9115,15900.0
2012-10-22 11:30:00,54.98,55.04,54.96,54.99,28600.0,40.904,40.9487,40.8892,40.9115,28600.0
2012-10-22 11:35:00,54.99,55.11,54.99,55.06,13900.0,40.9115,41.0007,40.9115,40.9635,13900.0
2012-10-22 11:40:00,55.08,55.25,55.08,55.22,29100.0,40.9784,41.1049,40.9784,41.0826,29100.0
2012-10-22 11:45:00,55.22,55.3,55.18,55.27,18700.0,41.0826,41.1421,41.0528,41.1198,18700.0
2012-10-22 11:50:00,55.26,55.29,55.19,55.23,12700.0,41.1123,41.1347,41.0603,41.09,12700.0
2012-10-22 11:55:00,55.24,55.24,55.14,55.18,15100.0,41.0975,41.0975,41.0231,41.0528,15100.0
2012-10-22 12:00:00,55.18,55.2,55.11,55.14,25200.0,41.0528,41.0677,41.0007,41.0231,25200.0
2012-10-22 12:05:00,55.14,55.24,55.09,55.2,44500.0,41.0231,41.0975,40.9859,41.0677,44500.0
2012-10-22 12:10:00,55.2,55.29,55.15,55.28,30600.0,41.0677,41.1347,41.0305,41.1272,30600.0
2012-10-22 12:15:00,55.28,55.28,55.16,55.18,20700.0,41.1272,41.1272,41.0379,41.0528,20700.0
2012-10-22 12:20:00,55.17,55.24,55.16,55.24,26100.0,41.0454,41.0975,41.0379,41.0975,26100.0
2012-10-22 12:25:00,55.23,55.28,55.16,55.26,64600.0,41.09,41.1272,41.0379,41.1123,64600.0
2012-10-22 12:30:00,55.26,55.3,55.22,55.25,24000.0,41.1123,41.1421,41.0826,41.1049,24000.0
2012-10-22 12:35:00,55.23,55.27,55.15,55.26,22400.0,41.09,41.1198,41.0305,41.1123,22400.0
2012-10-22 12:40:00,55.25,55.31,55.24,55.27,15600.0,41.1049,41.1495,41.0975,41.1198,15600.0
2012-10-22 12:45:00,55.27,55.31,55.26,55.28,23300.0,41.1198,41.1495,41.1123,41.1272,23300.0
2012-10-22 12:50:00,55.27,55.29,55.2,55.22,32000.0,41.1198,41.1347,41.0677,41.0826,32000.0
2012-10-22 12:55:00,55.23,55.26,55.19,55.2,11900.0,41.09,41.1123,41.0603,41.0677,11900.0
2012-10-22 13:00:00,55.2,55.29,55.2,55.24,19500.0,41.0677,41.1347,41.0677,41.0975,19500.0
2012-10-22 13:05:00,55.25,55.25,55.14,55.17,20600.0,41.1049,41.1049,41.0231,41.0454,20600.0
2012-10-22 13:10:00,55.17,55.21,55.08,55.19,33200.0,41.0454,41.0751,40.9784,41.0603,33200.0
2012-10-22 13:15:00,55.17,55.2,55.07,55.07,23000.0,41.0454,41.0677,40.971,40.971,23000.0
2012-10-22 13:20:00,55.09,55.11,55.0,55.1,27100.0,40.9859,41.0007,40.9189,40.9933,27100.0
2012-10-22 13:25:00,55.12,55.18,55.05,55.07,33500.0,41.0082,41.0528,40.9561,40.971,33500.0
2012-10-22 13:30:00,55.06,55.13,55.03,55.04,20800.0,40.9635,41.0156,40.9412,40.9487,20800.0
2012-10-22 13:35:00,55.02,55.06,55.01,55.03,24800.0,40.9338,40.9635,40.9263,40.9412,24800.0
2012-10-22 13:40:00,55.03,55.06,54.91,55.02,28400.0,40.9412,40.9635,40.852,40.9338,28400.0
2012-10-22 13:45:00,55.04,55.05,54.94,55.05,27100.0,40.9487,40.9561,40.8743,40.9561,27100.0
2012-10-22 13:50:00,55.06,55.17,55.0,55.14,29000.0,40.9635,41.0454,40.9189,41.0231,29000.0
2012-10-22 13:55:00,55.13,55.13,55.03,55.08,13300.0,41.0156,41.0156,40.9412,40.9784,13300.0
2012-10-22 14:00:00,55.07,55.08,55.02,55.05,20400.0,40.971,40.9784,40.9338,40.9561,20400.0
2012-10-22 14:05:00,55.04,55.06,54.99,55.04,21000.0,40.9487,40.9635,40.9115,40.9487,21000.0
2012-10-22 14:10:00,55.03,55.04,54.94,55.01,21100.0,40.9412,40.9487,40.8743,40.9263,21100.0
2012-10-22 14:15:00,55.0,55.11,55.0,55.05,30900.0,40.9189,41.0007,40.9189,40.9561,30900.0
2012-10-22 14:20:00,55.06,55.09,55.03,55.08,15500.0,40.9635,40.9859,40.9412,40.9784,15500.0
2012-10-22 14:25:00,55.06,55.07,55.01,55.03,16900.0,40.9635,40.971,40.9263,40.9412,16900.0
2012-10-22 14:30:00,55.04,55.14,55.02,55.06,35200.0,40.9487,41.0231,40.9338,40.9635,35200.0
2012-10-22 14:35:00,55.07,55.07,54.95,54.98,18000.0,40.971,40.971,40.8817,40.904,18000.0
2012-10-22 14:40:00,54.97,55.08,54.95,55.05,15600.0,40.8966,40.9784,40.8817,40.9561,15600.0
2012-10-22 14:45:00,55.05,55.1,54.95,55.04,26700.0,40.9561,40.9933,40.8817,40.9487,26700.0
2012-10-22 14:50:00,55.04,55.08,55.0,55.02,12800.0,40.9487,40.9784,40.9189,40.9338,12800.0
2012-10-22 14:55:00,55.01,55.09,54.99,55.09,17100.0,40.9263,40.9859,40.9115,40.9859,17100.0
2012-10-22 15:00:00,55.09,55.1,54.99,55.02,34200.0,40.9859,40.9933,40.9115,40.9338,34200.0
2012-10-22 15:05:00,55.01,55.08,55.01,55.08,17500.0,40.9263,40.9784,40.9263,40.9784,17500.0
2012-10-22 15:10:00,55.09,55.25,55.09,55.17,37100.0,40.9859,41.1049,40.9859,41.0454,37100.0
2012-10-22 15:15:00,55.17,55.24,55.13,55.24,37200.0,41.0454,41.0975,41.0156,41.0975,37200.0
2012-10-22 15:20:00,55.24,55.24,55.14,55.23,30400.0,41.0975,41.0975,41.0231,41.09,30400.0
2012-10-22 15:25:00,55.24,55.28,55.22,55.27,34300.0,41.0975,41.1272,41.0826,41.1198,34300.0
2012-10-22 15:30:00,55.26,55.26,55.18,55.22,52300.0,41.1123,41.1123,41.0528,41.0826,52300.0
2012-10-22 15:35:00,55.22,55.38,55.22,55.35,46200.0,41.0826,41.2016,41.0826,41.1793,46200.0
2012-10-22 15:40:00,55.35,55.4,55.3,55.35,40300.0,41.1793,41.2165,41.1421,41.1793,40300.0
2012-10-22 15:45:00,55.34,55.35,55.28,55.29,63500.0,41.1719,41.1793,41.1272,41.1347,63500.0
2012-10-22 15:50:00,55.29,55.33,55.26,55.32,83100.0,41.1347,41.1644,41.1123,41.157,83100.0
2012-10-22 15:55:00,55.33,55.53,55.33,55.51,198400.0,41.1644,41.3132,41.1644,41.2983,198400.0
2012-10-23 09:30:00,54.62,54.82,54.24,54.66,114500.0,40.6362,40.785,40.3535,40.666,114500.0
2012-10-23 09:35:00,54.66,54.71,54.28,54.42,84500.0,40.666,40.7032,40.3832,40.4874,84500.0
2012-10-23 09:40:00,54.42,54.56,54.33,54.45,67000.0,40.4874,40.5916,40.4204,40.5097,67000.0
2012-10-23 09:45:00,54.45,54.51,54.4,54.5,62100.0,40.5097,40.5544,40.4725,40.5469,62100.0
2012-10-23 09:50:00,54.47,54.49,54.35,54.4,46700.0,40.5246,40.5395,40.4353,40.4725,46700.0
2012-10-23 09:55:00,54.41,54.5,54.35,54.44,29900.0,40.48,40.5469,40.4353,40.5023,29900.0
2012-10-23 10:00:00,54.42,54.7,54.39,54.69,64400.0,40.4874,40.6957,40.4651,40.6883,64400.0
2012-10-23 10:05:00,54.69,54.77,54.6,54.7,56600.0,40.6883,40.7478,40.6213,40.6957,56600.0
2012-10-23 10:10:00,54.7,54.74,54.57,54.62,52900.0,40.6957,40.7255,40.599,40.6362,52900.0
2012-10-23 10:15:00,54.6,54.6,54.38,54.43,52500.0,40.6213,40.6213,40.4576,40.4948,52500.0
2012-10-23 10:20:00,54.45,54.68,54.45,54.58,38700.0,40.5097,40.6808,40.5097,40.6064,38700.0
2012-10-23 10:25:00,54.57,54.57,54.4,54.42,52400.0,40.599,40.599,40.4725,40.4874,52400.0
2012-10-23 10:30:00,54.41,54.41,54.19,54.23,73000.0,40.48,40.48,40.3163,40.346,73000.0
2012-10-23 10:35:00,54.24,54.24,54.03,54.08,146100.0,40.3535,40.3535,40.1972,40.2344,146100.0
2012-10-23 10:40:00,54.09,54.29,54.07,54.24,70000.0,40.2419,40.3907,40.227,40.3535,70000.0
2012-10-23 10:45:00,54.24,54.36,54.23,54.33,29600.0,40.3535,40.4428,40.346,40.4204,29600.0
2012-10-23 10:50:00,54.34,54.41,54.28,54.29,35700.0,40.4279,40.48,40.3832,40.3907,35700.0
2012-10-23 10:55:00,54.3,54.4,54.3,54.37,33100.0,40.3981,40.4725,40.3981,40.4502,33100.0
2012-10-23 11:00:00,54.37,54.48,54.36,54.41,33200.0,40.4502,40.532,40.4428,40.48,33200.0
2012-10-23 11:05:00,54.42,54.43,54.3,54.32,21600.0,40.4874,40.4948,40.3981,40.413,21600.0
2012-10-23 11:10:00,54.32,54.34,54.28,54.3,32300.0,40.413,40.4279,40.3832,40.3981,32300.0
2012-10-23 11:15:00,54.3,54.35,54.25,54.34,18000.0,40.3981,40.4353,40.3609,40.4279,18000.0
2012-10-23 11:20:00,54.34,54.39,54.31,54.38,18900.0,40.4279,40.4651,40.4056,40.4576,18900.0
2012-10-23 11:25:00,54.39,54.41,54.31,54.32,21300.0,40.4651,40.48,40.4056,40.413,21300.0
2012-10-23 11:30:00,54.32,54.34,54.21,54.23,30400.0,40.413,40.4279,40.3312,40.346,30400.0
2012-10-23 11:35:00,54.24,54.25,54.12,54.12,23000.0,40.3535,40.3609,40.2642,40.2642,23000.0
2012-10-23 11:40:00,54.13,54.13,54.04,54.05,28300.0,40.2716,40.2716,40.2047,40.2121,28300.0
2012-10-23 11:45:00,54.05,54.1,54.0,54.09,50900.0,40.2121,40.2493,40.1749,40.2419,50900.0
2012-10-23 11:50:00,54.11,54.16,54.08,54.11,35000.0,40.2568,40.294,40.2344,40.2568,35000.0
2012-10-23 11:55:00,54.12,54.12,54.08,54.1,15500.0,40.2642,40.2642,40.2344,40.2493,15500.0
2012-10-23 12:00:00,54.1,54.12,54.02,54.02,27300.0,40.2493,40.2642,40.1898,40.1898,27300.0
2012-10-23 12:05:00,54.01,54.08,54.0,54.06,18600.0,40.1824,40.2344,40.1749,40.2196,18600.0
2012-10-23 12:10:00,54.06,54.13,54.03,54.12,24800.0,40.2196,40.2716,40.1972,40.2642,24800.0
2012-10-23 12:15:00,54.12,54.22,54.1,54.22,36700.0,40.2642,40.3386,40.2493,40.3386,36700.0
2012-10-23 12:20:00,54.21,54.25,54.2,54.24,34300.0,40.3312,40.3609,40.3237,40.3535,34300.0
2012-10-23 12:25:00,54.23,54.25,54.19,54.23,22100.0,40.346,40.3609,40.3163,40.346,22100.0
2012-10-23 12:30:00,54.24,54.3,54.23,54.26,20400.0,40.3535,40.3981,40.346,40.3684,20400.0
2012-10-23 12:35:00,54.26,54.31,54.23,54.25,25200.0,40.3684,40.4056,40.346,40.3609,25200.0
2012-10-23 12:40:00,54.25,54.29,54.22,54.27,16000.0,40.3609,40.3907,40.3386,40.3758,16000.0
2012-10-23 12:45:00,54.29,54.31,54.28,54.3,21500.0,40.3907,40.4056,40.3832,40.3981,21500.0
2012-10-23 12:50:00,54.3,54.31,54.2,54.23,25600.0,40.3981,40.4056,40.3237,40.346,25600.0
2012-10-23 12:55:00,54.24,54.27,54.19,54.27,31400.0,40.3535,40.3758,40.3163,40.3758,31400.0
2012-10-23 13:00:00,54.28,54.31,54.25,54.29,32300.0,40.3832,40.4056,40.3609,40.3907,32300.0
2012-10-23 13:05:00,54.28,54.31,54.25,54.3,27400.0,40.3832,40.4056,40.3609,40.3981,27400.0
2012-10-23 13:10:00,54.3,54.38,54.3,54.38,28200.0,40.3981,40.4576,40.3981,40.4576,28200.0
2012-10-23 13:15:00,54.38,54.42,54.25,54.28,52600.0,40.4576,40.4874,40.3609,40.3832,52600.0
2012-10-23 13:20:00,54.25,54.32,54.24,54.31,21300.0,40.3609,40.413,40.3535,40.4056,21300.0
2012-10-23 13:25:00,54.32,54.36,54.28,54.28,19000.0,40.413,40.4428,40.3832,40.3832,19000.0
2012-10-23 13:30:00,54.3,54.32,54.29,54.29,19600.0,40.3981,40.413,40.3907,40.3907,19600.0
2012-10-23 13:35:00,54.3,54.3,54.23,54.25,11300.0,40.3981,40.3981,40.346,40.3609,11300.0
2012-10-23 13:40:00,54.25,54.28,54.17,54.17,21200.0,40.3609,40.3832,40.3014,40.3014,21200.0
2012-10-23 13:45:00,54.17,54.19,54.14,54.15,24900.0,40.3014,40.3163,40.2791,40.2865,24900.0
2012-10-23 13:50:00,54.16,54.21,54.14,54.2,14200.0,40.294,40.3312,40.2791,40.3237,14200.0
2012-10-23 13:55:00,54.2,54.2,54.11,54.18,28400.0,40.3237,40.3237,40.2568,40.3088,28400.0
2012-10-23 14:00:00,54.18,54.23,54.16,54.2,16700.0,40.3088,40.346,40.294,40.3237,16700.0
2012-10-23 14:05:00,54.19,54.21,54.11,54.14,31400.0,40.3163,40.3312,40.2568,40.2791,31400.0
2012-10-23 14:10:00,54.14,54.16,53.99,54.03,48000.0,40.2791,40.294,40.1675,40.1972,48000.0
2012-10-23 14:15:00,54.02,54.1,54.0,54.02,25900.0,40.1898,40.2493,40.1749,40.1898,25900.0
2012-10-23 14:20:00,54.01,54.05,53.96,54.05,49800.0,40.1824,40.2121,40.1452,40.2121,49800.0
2012-10-23 14:25:00,54.05,54.09,54.02,54.03,22500.0,40.2121,40.2419,40.1898,40.1972,22500.0
2012-10-23 14:30:00,54.03,54.05,53.95,53.96,47900.0,40.1972,40.2121,40.1377,40.1452,47900.0
2012-10-23 14:35:00,53.96,54.02,53.89,53.99,71400.0,40.1452,40.1898,40.0931,40.1675,71400.0
2012-10-23 14:40:00,54.0,54.0,53.88,53.89,72300.0,40.1749,40.1749,40.0857,40.0931,72300.0
2012-10-23 14:45:00,53.89,53.95,53.86,53.95,227800.0,40.0931,40.1377,40.0708,40.1377,227800.0
2012-10-23 14:50:00,53.94,53.97,53.93,53.93,27100.0,40.1303,40.1526,40.1229,40.1229,27100.0
2012-10-23 14:55:00,53.92,54.01,53.92,54.0,20800.0,40.1154,40.1824,40.1154,40.1749,20800.0
2012-10-23 15:00:00,54.0,54.11,54.0,54.05,37000.0,40.1749,40.2568,40.1749,40.2121,37000.0
2012-10-23 15:05:00,54.06,54.07,54.0,54.04,40300.0,40.2196,40.227,40.1749,40.2047,40300.0
2012-10-23 15:10:00,54.04,54.12,54.02,54.04,46900.0,40.2047,40.2642,40.1898,40.2047,46900.0
2012-10-23 15:15:00,54.04,54.09,54.0,54.06,48800.0,40.2047,40.2419,40.1749,40.2196,48800.0
2012-10-23 15:20:00,54.06,54.1,54.03,54.04,19700.0,40.2196,40.2493,40.1972,40.2047,19700.0
2012-10-23 15:25:00,54.03,54.09,54.01,54.02,34300.0,40.1972,40.2419,40.1824,40.1898,34300.0
2012-10-23 15:30:00,54.02,54.07,53.96,53.97,47400.0,40.1898,40.227,40.1452,40.1526,47400.0
2012-10-23 15:35:00,53.98,54.0,53.92,53.93,67000.0,40.16,40.1749,40.1154,40.1229,67000.0
2012-10-23 15:40:00,53.92,53.97,53.91,53.93,87700.0,40.1154,40.1526,40.108,40.1229,87700.0
2012-10-23 15:45:00,53.93,53.98,53.9,53.96,75400.0,40.1229,40.16,40.1005,40.1452,75400.0
2012-10-23 15:50:00,53.95,54.06,53.95,54.0,137400.0,40.1377,40.2196,40.1377,40.1749,137400.0
2012-10-23 15:55:00,54.0,54.0,53.8,53.83,422500.0,40.1749,40.1749,40.0261,40.0485,422500.0
2012-10-24 09:30:00,54.13,54.35,54.02,54.3,70600.0,40.2716,40.4353,40.1898,40.3981,70600.0
2012-10-24 09:35:00,54.29,54.31,53.9,54.1,38100.0,40.3907,40.4056,40.1005,40.2493,38100.0
2012-10-24 09:40:00,54.13,54.13,53.62,53.73,91800.0,40.2716,40.2716,39.8922,39.9741,91800.0
2012-10-24 09:45:00,53.74,53.77,53.55,53.75,108900.0,39.9815,40.0038,39.8401,39.9889,108900.0
2012-10-24 09:50:00,53.73,53.76,53.64,53.66,36700.0,39.9741,39.9964,39.9071,39.922,36700.0
2012-10-24 09:55:00,53.68,53.87,53.68,53.84,31100.0,39.9369,40.0782,39.9369,40.0559,31100.0
2012-10-24 10:00:00,53.86,53.86,53.57,53.57,81000.0,40.0708,40.0708,39.855,39.855,81000.0
2012-10-24 10:05:00,53.57,53.63,53.36,53.45,89400.0,39.855,39.8997,39.6988,39.7657,89400.0
2012-10-24 10:10:00,53.43,53.61,53.43,53.51,46100.0,39.7509,39.8848,39.7509,39.8104,46100.0
2012-10-24 10:15:00,53.49,53.64,53.43,53.51,30000.0,39.7955,39.9071,39.7509,39.8104,30000.0
2012-10-24 10:20:00,53.49,53.62,53.48,53.51,31200.0,39.7955,39.8922,39.7881,39.8104,31200.0
2012-10-24 10:25:00,53.51,53.69,53.45,53.46,38000.0,39.8104,39.9443,39.7657,39.7732,38000.0
2012-10-24 10:30:00,53.47,53.71,53.43,53.7,50300.0,39.7806,39.9592,39.7509,39.9517,50300.0
2012-10-24 10:35:00,53.72,53.83,53.68,53.78,54300.0,39.9666,40.0485,39.9369,40.0113,54300.0
2012-10-24 10:40:00,53.77,53.78,53.69,53.71,25900.0,40.0038,40.0113,39.9443,39.9592,25900.0
2012-10-24 10:45:00,53.71,53.79,53.68,53.68,49400.0,39.9592,40.0187,39.9369,39.9369,49400.0
2012-10-24 10:50:00,53.67,53.68,53.56,53.57,42500.0,39.9294,39.9369,39.8476,39.855,42500.0
2012-10-24 10:55:00,53.58,53.58,53.5,53.52,46800.0,39.8625,39.8625,39.8029,39.8178,46800.0
2012-10-24 11:00:00,53.52,53.64,53.52,53.56,37900.0,39.8178,39.9071,39.8178,39.8476,37900.0
2012-10-24 11:05:00,53.57,53.57,53.47,53.52,45100.0,39.855,39.855,39.7806,39.8178,45100.0
2012-10-24 11:10:00,53.54,53.54,53.44,53.44,54400.0,39.8327,39.8327,39.7583,39.7583,54400.0
2012-10-24 11:15:00,53.45,53.5,53.45,53.45,33100.0,39.7657,39.8029,39.7657,39.7657,33100.0
2012-10-24 11:20:00,53.45,53.47,53.4,53.44,53500.0,39.7657,39.7806,39.7285,39.7583,53500.0
2012-10-24 11:25:00,53.44,53.46,53.36,53.44,37600.0,39.7583,39.7732,39.6988,39.7583,37600.0
2012-10-24 11:30:00,53.43,53.43,53.34,53.35,22100.0,39.7509,39.7509,39.6839,39.6913,22100.0
2012-10-24 11:35:00,53.34,53.35,53.21,53.22,55900.0,39.6839,39.6913,39.5872,39.5946,55900.0
2012-10-24 11:40:00,53.22,53.28,53.18,53.26,67100.0,39.5946,39.6393,39.5649,39.6244,67100.0
2012-10-24 11:45:00,53.26,53.27,53.12,53.18,44000.0,39.6244,39.6318,39.5202,39.5649,44000.0
2012-10-24 11:50:00,53.18,53.29,53.18,53.25,33200.0,39.5649,39.6467,39.5649,39.6169,33200.0
2012-10-24 11:55:00,53.26,53.32,53.22,53.31,34100.0,39.6244,39.669,39.5946,39.6616,34100.0
2012-10-24 12:00:00,53.31,53.44,53.3,53.42,46100.0,39.6616,39.7583,39.6541,39.7434,46100.0
2012-10-24 12:05:00,53.42,53.44,53.35,53.42,23400.0,39.7434,39.7583,39.6913,39.7434,23400.0
2012-10-24 12:10:00,53.42,53.52,53.41,53.51,30000.0,39.7434,39.8178,39.736,39.8104,30000.0
2012-10-24 12:15:00,53.51,53.51,53.41,53.48,19500.0,39.8104,39.8104,39.736,39.7881,19500.0
2012-10-24 12:20:00,53.48,53.48,53.39,53.39,18300.0,39.7881,39.7881,39.7211,39.7211,18300.0
2012-10-24 12:25:00,53.39,53.44,53.35,53.44,23600.0,39.7211,39.7583,39.6913,39.7583,23600.0
2012-10-24 12:30:00,53.43,53.46,53.4,53.4,19500.0,39.7509,39.7732,39.7285,39.7285,19500.0
2012-10-24 12:35:00,53.39,53.41,53.26,53.28,45400.0,39.7211,39.736,39.6244,39.6393,45400.0
2012-10-24 12:40:00,53.27,53.3,53.2,53.29,33600.0,39.6318,39.6541,39.5797,39.6467,33600.0
2012-10-24 12:45:00,53.3,53.4,53.25,53.38,28700.0,39.6541,39.7285,39.6169,39.7137,28700.0
2012-10-24 12:50:00,53.38,53.51,53.37,53.48,43000.0,39.7137,39.8104,39.7062,39.7881,43000.0
2012-10-24 12:55:00,53.49,53.51,53.43,53.51,27100.0,39.7955,39.8104,39.7509,39.8104,27100.0
2012-10-24 13:00:00,53.51,53.55,53.47,53.53,39200.0,39.8104,39.8401,39.7806,39.8253,39200.0
2012-10-24 13:05:00,53.52,53.54,53.49,53.51,14100.0,39.8178,39.8327,39.7955,39.8104,14100.0
2012-10-24 13:10:00,53.51,53.53,53.4,53.4,22900.0,39.8104,39.8253,39.7285,39.7285,22900.0
2012-10-24 13:15:00,53.39,53.41,53.33,53.4,18800.0,39.7211,39.736,39.6765,39.7285,18800.0
2012-10-24 13:20:00,53.41,53.42,53.37,53.4,17000.0,39.736,39.7434,39.7062,39.7285,17000.0
2012-10-24 13:25:00,53.4,53.46,53.37,53.4,15900.0,39.7285,39.7732,39.7062,39.7285,15900.0
2012-10-24 13:30:00,53.4,53.47,53.39,53.45,20500.0,39.7285,39.7806,39.7211,39.7657,20500.0
2012-10-24 13:35:00,53.44,53.5,53.44,53.5,8800.0,39.7583,39.8029,39.7583,39.8029,8800.0
2012-10-24 13:40:00,53.5,53.53,53.48,53.48,26600.0,39.8029,39.8253,39.7881,39.7881,26600.0
2012-10-24 13:45:00,53.47,53.54,53.47,53.52,27400.0,39.7806,39.8327,39.7806,39.8178,27400.0
2012-10-24 13:50:00,53.52,53.52,53.48,53.49,18900.0,39.8178,39.8178,39.7881,39.7955,18900.0
2012-10-24 13:55:00,53.48,53.5,53.46,53.48,16500.0,39.7881,39.8029,39.7732,39.7881,16500.0
2012-10-24 14:00:00,53.48,53.54,53.48,53.54,24200.0,39.7881,39.8327,39.7881,39.8327,24200.0
2012-10-24 14:05:00,53.54,53.59,53.52,53.58,25600.0,39.8327,39.8699,39.8178,39.8625,25600.0
2012-10-24 14:10:00,53.58,53.59,53.5,53.53,44300.0,39.8625,39.8699,39.8029,39.8253,44300.0
2012-10-24 14:15:00,53.52,53.56,53.21,53.27,152100.0,39.8178,39.8476,39.5872,39.6318,152100.0
2012-10-24 14:20:00,53.28,53.34,53.17,53.22,94100.0,39.6393,39.6839,39.5574,39.5946,94100.0
2012-10-24 14:25:00,53.22,53.35,53.22,53.27,100000.0,39.5946,39.6913,39.5946,39.6318,100000.0
2012-10-24 14:30:00,53.27,53.28,53.16,53.16,74700.0,39.6318,39.6393,39.55,39.55,74700.0
2012-10-24 14:35:00,53.17,53.18,53.05,53.07,123000.0,39.5574,39.5649,39.4681,39.483,123000.0
2012-10-24 14:40:00,53.07,53.12,52.96,53.05,117200.0,39.483,39.5202,39.4012,39.4681,117200.0
2012-10-24 14:45:00,53.05,53.06,52.8,53.01,72900.0,39.4681,39.4756,39.2822,39.4384,72900.0
2012-10-24 14:50:00,53.0,53.01,52.89,52.91,91000.0,39.4309,39.4384,39.3491,39.364,91000.0
2012-10-24 14:55:00,52.91,52.94,52.89,52.91,103000.0,39.364,39.3863,39.3491,39.364,103000.0
2012-10-24 15:00:00,52.91,52.93,52.78,52.82,85900.0,39.364,39.3789,39.2673,39.297,85900.0
2012-10-24 15:05:00,52.81,52.81,52.71,52.76,113100.0,39.2896,39.2896,39.2152,39.2524,113100.0
2012-10-24 15:10:00,52.78,52.78,52.68,52.71,86500.0,39.2673,39.2673,39.1929,39.2152,86500.0
2012-10-24 15:15:00,52.71,52.71,52.62,52.66,95700.0,39.2152,39.2152,39.1482,39.178,95700.0
2012-10-24 15:20:00,52.66,52.66,52.58,52.64,80400.0,39.178,39.178,39.1185,39.1631,80400.0
2012-10-24 15:25:00,52.64,52.7,52.62,52.7,65400.0,39.1631,39.2078,39.1482,39.2078,65400.0
2012-10-24 15:30:00,52.7,52.74,52.65,52.73,79700.0,39.2078,39.2375,39.1706,39.2301,79700.0
2012-10-24 15:35:00,52.73,52.85,52.73,52.77,112500.0,39.2301,39.3194,39.2301,39.2598,112500.0
2012-10-24 15:40:00,52.77,52.77,52.68,52.7,81500.0,39.2598,39.2598,39.1929,39.2078,81500.0
2012-10-24 15:45:00,52.7,52.81,52.68,52.8,132000.0,39.2078,39.2896,39.1929,39.2822,132000.0
2012-10-24 15:50:00,52.79,52.8,52.71,52.73,173000.0,39.2747,39.2822,39.2152,39.2301,173000.0
2012-10-24 15:55:00,52.72,52.73,52.55,52.58,496000.0,39.2226,39.2301,39.0962,39.1185,496000.0
2012-10-25 09:30:00,53.08,53.71,53.08,53.53,144700.0,39.4905,39.9592,39.4905,39.8253,144700.0
2012-10-25 09:35:00,53.52,53.53,53.35,53.36,46800.0,39.8178,39.8253,39.6913,39.6988,46800.0
2012-10-25 09:40:00,53.37,53.46,53.14,53.45,48500.0,39.7062,39.7732,39.5351,39.7657,48500.0
2012-10-25 09:45:00,53.45,53.45,53.31,53.36,82800.0,39.7657,39.7657,39.6616,39.6988,82800.0
2012-10-25 09:50:00,53.37,53.43,53.32,53.34,76300.0,39.7062,39.7509,39.669,39.6839,76300.0
2012-10-25 09:55:00,53.34,53.43,53.25,53.43,33000.0,39.6839,39.7509,39.6169,39.7509,33000.0
2012-10-25 10:00:00,53.42,53.5,53.38,53.4,59400.0,39.7434,39.8029,39.7137,39.7285,59400.0
2012-10-25 10:05:00,53.4,53.43,53.35,53.38,37800.0,39.7285,39.7509,39.6913,39.7137,37800.0
2012-10-25 10:10:00,53.38,53.49,53.38,53.47,37900.0,39.7137,39.7955,39.7137,39.7806,37900.0
2012-10-25 10:15:00,53.49,53.65,53.48,53.64,42600.0,39.7955,39.9145,39.7881,39.9071,42600.0
2012-10-25 10:20:00,53.64,53.71,53.61,53.67,48400.0,39.9071,39.9592,39.8848,39.9294,48400.0
2012-10-25 10:25:00,53.65,53.65,53.49,53.54,36400.0,39.9145,39.9145,39.7955,39.8327,36400.0
2012-10-25 10:30:00,53.55,53.69,53.47,53.69,60800.0,39.8401,39.9443,39.7806,39.9443,60800.0
2012-10-25 10:35:00,53.68,53.77,53.64,53.64,55800.0,39.9369,40.0038,39.9071,39.9071,55800.0
2012-10-25 10:40:00,53.64,53.64,53.51,53.51,31600.0,39.9071,39.9071,39.8104,39.8104,31600.0
2012-10-25 10:45:00,53.51,53.51,53.34,53.37,38100.0,39.8104,39.8104,39.6839,39.7062,38100.0
2012-10-25 10:50:00,53.36,53.4,53.31,53.36,26000.0,39.6988,39.7285,39.6616,39.6988,26000.0
2012-10-25 10:55:00,53.37,53.59,53.37,53.59,70400.0,39.7062,39.8699,39.7062,39.8699,70400.0
2012-10-25 11:00:00,53.58,53.71,53.54,53.7,52000.0,39.8625,39.9592,39.8327,39.9517,52000.0
2012-10-25 11:05:00,53.69,53.7,53.57,53.57,38900.0,39.9443,39.9517,39.855,39.855,38900.0
2012-10-25 11:10:00,53.57,53.61,53.5,53.51,22800.0,39.855,39.8848,39.8029,39.8104,22800.0
2012-10-25 11:15:00,53.51,53.63,53.48,53.63,49800.0,39.8104,39.8997,39.7881,39.8997,49800.0
2012-10-25 11:20:00,53.64,53.64,53.46,53.48,43800.0,39.9071,39.9071,39.7732,39.7881,43800.0
2012-10-25 11:25:00,53.48,53.5,53.4,53.42,38500.0,39.7881,39.8029,39.7285,39.7434,38500.0
2012-10-25 11:30:00,53.42,53.48,53.4,53.41,20500.0,39.7434,39.7881,39.7285,39.736,20500.0
2012-10-25 11:35:00,53.4,53.42,53.28,53.32,64200.0,39.7285,39.7434,39.6393,39.669,64200.0
2012-10-25 11:40:00,53.32,53.42,53.31,53.41,29800.0,39.669,39.7434,39.6616,39.736,29800.0
2012-10-25 11:45:00,53.41,53.42,53.28,53.32,59000.0,39.736,39.7434,39.6393,39.669,59000.0
2012-10-25 11:50:00,53.32,53.41,53.29,53.41,51000.0,39.669,39.736,39.6467,39.736,51000.0
2012-10-25 11:55:00,53.42,53.54,53.4,53.51,43000.0,39.7434,39.8327,39.7285,39.8104,43000.0
2012-10-25 12:00:00,53.51,53.52,53.4,53.43,31300.0,39.8104,39.8178,39.7285,39.7509,31300.0
2012-10-25 12:05:00,53.42,53.53,53.35,53.5,41400.0,39.7434,39.8253,39.6913,39.8029,41400.0
2012-10-25 12:10:00,53.5,53.51,53.4,53.43,16500.0,39.8029,39.8104,39.7285,39.7509,16500.0
2012-10-25 12:15:00,53.42,53.42,53.34,53.39,51800.0,39.7434,39.7434,39.6839,39.7211,51800.0
2012-10-25 12:20:00,53.37,53.49,53.36,53.45,69200.0,39.7062,39.7955,39.6988,39.7657,69200.0
2012-10-25 12:25:00,53.45,53.45,53.4,53.43,16500.0,39.7657,39.7657,39.7285,39.7509,16500.0
2012-10-25 12:30:00,53.43,53.43,53.25,53.34,34500.0,39.7509,39.7509,39.6169,39.6839,34500.0
2012-10-25 12:35:00,53.34,53.37,53.28,53.34,18200.0,39.6839,39.7062,39.6393,39.6839,18200.0
2012-10-25 12:40:00,53.33,53.34,53.2,53.22,31000.0,39.6765,39.6839,39.5797,39.5946,31000.0
2012-10-25 12:45:00,53.21,53.33,53.17,53.33,22800.0,39.5872,39.6765,39.5574,39.6765,22800.0
2012-10-25 12:50:00,53.33,53.33,53.26,53.28,13300.0,39.6765,39.6765,39.6244,39.6393,13300.0
2012-10-25 12:55:00,53.3,53.52,53.28,53.48,37600.0,39.6541,39.8178,39.6393,39.7881,37600.0
2012-10-25 13:00:00,53.49,53.49,53.41,53.46,32300.0,39.7955,39.7955,39.736,39.7732,32300.0
2012-10-25 13:05:00,53.47,53.53,53.39,53.41,26800.0,39.7806,39.8253,39.7211,39.736,26800.0
2012-10-25 13:10:00,53.4,53.43,53.37,53.37,26100.0,39.7285,39.7509,39.7062,39.7062,26100.0
2012-10-25 13:15:00,53.36,53.44,53.36,53.38,22400.0,39.6988,39.7583,39.6988,39.7137,22400.0
2012-10-25 13:20:00,53.37,53.47,53.35,53.47,23500.0,39.7062,39.7806,39.6913,39.7806,23500.0
2012-10-25 13:25:00,53.47,53.53,53.44,53.49,24500.0,39.7806,39.8253,39.7583,39.7955,24500.0
2012-10-25 13:30:00,53.48,53.49,53.33,53.34,27700.0,39.7881,39.7955,39.6765,39.6839,27700.0
2012-10-25 13:35:00,53.31,53.48,53.31,53.45,33700.0,39.6616,39.7881,39.6616,39.7657,33700.0
2012-10-25 13:40:00,53.44,53.47,53.4,53.46,21000.0,39.7583,39.7806,39.7285,39.7732,21000.0
2012-10-25 13:45:00,53.45,53.51,53.43,53.48,25500.0,39.7657,39.8104,39.7509,39.7881,25500.0
2012-10-25 13:50:00,53.5,53.51,53.43,53.49,36900.0,39.8029,39.8104,39.7509,39.7955,36900.0
2012-10-25 13:55:00,53.48,53.55,53.48,53.52,31400.0,39.7881,39.8401,39.7881,39.8178,31400.0
2012-10-25 14:00:00,53.53,53.55,53.48,53.55,19000.0,39.8253,39.8401,39.7881,39.8401,19000.0
2012-10-25 14:05:00,53.55,53.57,53.49,53.5,78500.0,39.8401,39.855,39.7955,39.8029,78500.0
2012-10-25 14:10:00,53.5,53.56,53.49,53.52,13400.0,39.8029,39.8476,39.7955,39.8178,13400.0
2012-10-25 14:15:00,53.52,53.53,53.48,53.52,18800.0,39.8178,39.8253,39.7881,39.8178,18800.0
2012-10-25 14:20:00,53.51,53.64,53.5,53.61,29500.0,39.8104,39.9071,39.8029,39.8848,29500.0
2012-10-25 14:25:00,53.61,53.69,53.6,53.63,22000.0,39.8848,39.9443,39.8773,39.8997,22000.0
2012-10-25 14:30:00,53.64,53.76,53.62,53.75,36700.0,39.9071,39.9964,39.8922,39.9889,36700.0
2012-10-25 14:35:00,53.75,53.79,53.69,53.7,23200.0,39.9889,40.0187,39.9443,39.9517,23200.0
2012-10-25 14:40:00,53.69,53.77,53.69,53.75,43800.0,39.9443,40.0038,39.9443,39.9889,43800.0
2012-10-25 14:45:00,53.75,53.76,53.68,53.73,40800.0,39.9889,39.9964,39.9369,39.9741,40800.0
2012-10-25 14:50:00,53.74,53.75,53.64,53.65,23600.0,39.9815,39.9889,39.9071,39.9145,23600.0
2012-10-25 14:55:00,53.65,53.66,53.6,53.61,18900.0,39.9145,39.922,39.8773,39.8848,18900.0
2012-10-25 15:00:00,53.61,53.62,53.59,53.61,39600.0,39.8848,39.8922,39.8699,39.8848,39600.0
2012-10-25 15:05:00,53.61,53.62,53.52,53.52,49100.0,39.8848,39.8922,39.8178,39.8178,49100.0
2012-10-25 15:10:00,53.52,53.54,53.5,53.52,29900.0,39.8178,39.8327,39.8029,39.8178,29900.0
2012-10-25 15:15:00,53.52,53.52,53.46,53.48,29100.0,39.8178,39.8178,39.7732,39.7881,29100.0
2012-10-25 15:20:00,53.47,53.48,53.39,53.47,44800.0,39.7806,39.7881,39.7211,39.7806,44800.0
2012-10-25 15:25:00,53.47,53.52,53.47,53.5,33100.0,39.7806,39.8178,39.7806,39.8029,33100.0
2012-10-25 15:30:00,53.49,53.49,53.42,53.43,33400.0,39.7955,39.7955,39.7434,39.7509,33400.0
2012-10-25 15:35:00,53.44,53.45,53.42,53.45,32500.0,39.7583,39.7657,39.7434,39.7657,32500.0
2012-10-25 15:40:00,53.45,53.49,53.45,53.48,42900.0,39.7657,39.7955,39.7657,39.7881,42900.0
2012-10-25 15:45:00,53.49,53.57,53.44,53.47,83800.0,39.7955,39.855,39.7583,39.7806,83800.0
2012-10-25 15:50:00,53.47,53.54,53.42,53.5,143000.0,39.7806,39.8327,39.7434,39.8029,143000.0
2012-10-25 15:55:00,53.49,53.59,53.49,53.59,242300.0,39.7955,39.8699,39.7955,39.8699,242300.0
2012-10-26 09:30:00,53.64,53.64,53.4,53.49,53500.0,39.9071,39.9071,39.7285,39.7955,53500.0
2012-10-26 09:35:00,53.49,53.69,53.45,53.64,35100.0,39.7955,39.9443,39.7657,39.9071,35100.0
2012-10-26 09:40:00,53.64,53.88,53.6,53.63,52300.0,39.9071,40.0857,39.8773,39.8997,52300.0
2012-10-26 09:45:00,53.63,53.75,53.63,53.69,42000.0,39.8997,39.9889,39.8997,39.9443,42000.0
2012-10-26 09:50:00,53.69,53.7,53.55,53.64,55000.0,39.9443,39.9517,39.8401,39.9071,55000.0
2012-10-26 09:55:00,53.6,53.62,53.48,53.48,16500.0,39.8773,39.8922,39.7881,39.7881,16500.0
2012-10-26 10:00:00,53.48,53.49,53.17,53.41,102000.0,39.7881,39.7955,39.5574,39.736,102000.0
2012-10-26 10:05:00,53.41,53.54,53.38,53.51,44100.0,39.736,39.8327,39.7137,39.8104,44100.0
2012-10-26 10:10:00,53.51,53.6,53.41,53.57,21800.0,39.8104,39.8773,39.736,39.855,21800.0
2012-10-26 10:15:00,53.55,53.69,53.54,53.56,41300.0,39.8401,39.9443,39.8327,39.8476,41300.0
2012-10-26 10:20:00,53.57,53.59,53.42,53.48,22000.0,39.855,39.8699,39.7434,39.7881,22000.0
2012-10-26 10:25:00,53.47,53.52,53.41,53.43,28100.0,39.7806,39.8178,39.736,39.7509,28100.0
2012-10-26 10:30:00,53.42,53.52,53.4,53.5,31800.0,39.7434,39.8178,39.7285,39.8029,31800.0
2012-10-26 10:35:00,53.49,53.53,53.45,53.51,27700.0,39.7955,39.8253,39.7657,39.8104,27700.0
2012-10-26 10:40:00,53.51,53.53,53.47,53.5,25600.0,39.8104,39.8253,39.7806,39.8029,25600.0
2012-10-26 10:45:00,53.5,53.51,53.36,53.38,39100.0,39.8029,39.8104,39.6988,39.7137,39100.0
2012-10-26 10:50:00,53.4,53.4,53.3,53.33,27000.0,39.7285,39.7285,39.6541,39.6765,27000.0
2012-10-26 10:55:00,53.33,53.4,53.29,53.38,24600.0,39.6765,39.7285,39.6467,39.7137,24600.0
2012-10-26 11:00:00,53.37,53.41,53.3,53.32,25700.0,39.7062,39.736,39.6541,39.669,25700.0
2012-10-26 11:05:00,53.33,53.45,53.3,53.37,33100.0,39.6765,39.7657,39.6541,39.7062,33100.0
2012-10-26 11:10:00,53.37,53.38,53.31,53.34,35300.0,39.7062,39.7137,39.6616,39.6839,35300.0
2012-10-26 11:15:00,53.34,53.38,53.28,53.38,39300.0,39.6839,39.7137,39.6393,39.7137,39300.0
2012-10-26 11:20:00,53.38,53.39,53.29,53.33,43400.0,39.7137,39.7211,39.6467,39.6765,43400.0
2012-10-26 11:25:00,53.33,53.36,53.3,53.32,32800.0,39.6765,39.6988,39.6541,39.669,32800.0
2012-10-26 11:30:00,53.31,53.44,53.31,53.36,41200.0,39.6616,39.7583,39.6616,39.6988,41200.0
2012-10-26 11:35:00,53.37,53.42,53.36,53.42,36000.0,39.7062,39.7434,39.6988,39.7434,36000.0
2012-10-26 11:40:00,53.42,53.42,53.3,53.31,42900.0,39.7434,39.7434,39.6541,39.6616,42900.0
2012-10-26 11:45:00,53.31,53.33,53.21,53.22,52000.0,39.6616,39.6765,39.5872,39.5946,52000.0
2012-10-26 11:50:00,53.22,53.3,53.22,53.26,48600.0,39.5946,39.6541,39.5946,39.6244,48600.0
2012-10-26 11:55:00,53.26,53.33,53.17,53.21,36600.0,39.6244,39.6765,39.5574,39.5872,36600.0
2012-10-26 12:00:00,53.21,53.24,53.13,53.21,60700.0,39.5872,39.6095,39.5277,39.5872,60700.0
2012-10-26 12:05:00,53.21,53.23,53.14,53.2,70500.0,39.5872,39.6021,39.5351,39.5797,70500.0
2012-10-26 12:10:00,53.2,53.31,53.2,53.27,35900.0,39.5797,39.6616,39.5797,39.6318,35900.0
2012-10-26 12:15:00,53.27,53.3,53.26,53.29,27100.0,39.6318,39.6541,39.6244,39.6467,27100.0
2012-10-26 12:20:00,53.29,53.3,53.24,53.29,31000.0,39.6467,39.6541,39.6095,39.6467,31000.0
2012-10-26 12:25:00,53.29,53.32,53.25,53.31,23000.0,39.6467,39.669,39.6169,39.6616,23000.0
2012-10-26 12:30:00,53.31,53.32,53.23,53.27,44200.0,39.6616,39.669,39.6021,39.6318,44200.0
2012-10-26 12:35:00,53.26,53.27,53.19,53.22,19500.0,39.6244,39.6318,39.5723,39.5946,19500.0
2012-10-26 12:40:00,53.22,53.26,53.15,53.16,27300.0,39.5946,39.6244,39.5425,39.55,27300.0
2012-10-26 12:45:00,53.16,53.23,53.15,53.18,33600.0,39.55,39.6021,39.5425,39.5649,33600.0
2012-10-26 12:50:00,53.18,53.19,53.11,53.11,17300.0,39.5649,39.5723,39.5128,39.5128,17300.0
2012-10-26 12:55:00,53.12,53.25,53.12,53.23,33600.0,39.5202,39.6169,39.5202,39.6021,33600.0
2012-10-26 13:00:00,53.23,53.24,53.14,53.16,31300.0,39.6021,39.6095,39.5351,39.55,31300.0
2012-10-26 13:05:00,53.15,53.17,53.11,53.16,20900.0,39.5425,39.5574,39.5128,39.55,20900.0
2012-10-26 13:10:00,53.15,53.15,53.06,53.06,28000.0,39.5425,39.5425,39.4756,39.4756,28000.0
2012-10-26 13:15:00,53.07,53.08,53.0,53.04,36300.0,39.483,39.4905,39.4309,39.4607,36300.0
2012-10-26 13:20:00,53.04,53.04,52.95,52.99,29300.0,39.4607,39.4607,39.3938,39.4235,29300.0
2012-10-26 13:25:00,53.0,53.11,52.97,53.09,24700.0,39.4309,39.5128,39.4086,39.4979,24700.0
2012-10-26 13:30:00,53.08,53.18,53.04,53.16,36200.0,39.4905,39.5649,39.4607,39.55,36200.0
2012-10-26 13:35:00,53.14,53.21,53.14,53.18,34500.0,39.5351,39.5872,39.5351,39.5649,34500.0
2012-10-26 13:40:00,53.18,53.23,53.15,53.21,22500.0,39.5649,39.6021,39.5425,39.5872,22500.0
2012-10-26 13:45:00,53.21,53.24,53.18,53.22,38200.0,39.5872,39.6095,39.5649,39.5946,38200.0
2012-10-26 13:50:00,53.22,53.25,53.12,53.23,110100.0,39.5946,39.6169,39.5202,39.6021,110100.0
2012-10-26 13:55:00,53.23,53.28,53.18,53.21,25700.0,39.6021,39.6393,39.5649,39.5872,25700.0
2012-10-26 14:00:00,53.23,53.23,53.16,53.16,16200.0,39.6021,39.6021,39.55,39.55,16200.0
2012-10-26 14:05:00,53.17,53.17,53.11,53.15,32400.0,39.5574,39.5574,39.5128,39.5425,32400.0
2012-10-26 14:10:00,53.14,53.19,53.13,53.16,28600.0,39.5351,39.5723,39.5277,39.55,28600.0
2012-10-26 14:15:00,53.15,53.16,53.12,53.14,18600.0,39.5425,39.55,39.5202,39.5351,18600.0
2012-10-26 14:20:00,53.14,53.17,53.13,53.17,25300.0,39.5351,39.5574,39.5277,39.5574,25300.0
2012-10-26 14:25:00,53.17,53.26,53.17,53.23,53800.0,39.5574,39.6244,39.5574,39.6021,53800.0
2012-10-26 14:30:00,53.22,53.34,53.21,53.34,50300.0,39.5946,39.6839,39.5872,39.6839,50300.0
2012-10-26 14:35:00,53.33,53.35,53.3,53.33,29600.0,39.6765,39.6913,39.6541,39.6765,29600.0
2012-10-26 14:40:00,53.33,53.34,53.28,53.31,29500.0,39.6765,39.6839,39.6393,39.6616,29500.0
2012-10-26 14:45:00,53.31,53.33,53.29,53.29,22100.0,39.6616,39.6765,39.6467,39.6467,22100.0
2012-10-26 14:50:00,53.3,53.36,53.3,53.31,25300.0,39.6541,39.6988,39.6541,39.6616,25300.0
2012-10-26 14:55:00,53.31,53.31,53.27,53.28,26700.0,39.6616,39.6616,39.6318,39.6393,26700.0
2012-10-26 15:00:00,53.27,53.34,53.25,53.34,32300.0,39.6318,39.6839,39.6169,39.6839,32300.0
2012-10-26 15:05:00,53.34,53.36,53.32,53.35,31200.0,39.6839,39.6988,39.669,39.6913,31200.0
2012-10-26 15:10:00,53.35,53.43,53.33,53.42,71000.0,39.6913,39.7509,39.6765,39.7434,71000.0
2012-10-26 15:15:00,53.42,53.42,53.34,53.35,28100.0,39.7434,39.7434,39.6839,39.6913,28100.0
2012-10-26 15:20:00,53.35,53.39,53.3,53.39,30500.0,39.6913,39.7211,39.6541,39.7211,30500.0
2012-10-26 15:25:00,53.4,53.42,53.35,53.37,44300.0,39.7285,39.7434,39.6913,39.7062,44300.0
2012-10-26 15:30:00,53.37,53.42,53.32,53.33,39000.0,39.7062,39.7434,39.669,39.6765,39000.0
2012-10-26 15:35:00,53.33,53.34,53.28,53.29,48900.0,39.6765,39.6839,39.6393,39.6467,48900.0
2012-10-26 15:40:00,53.29,53.31,53.25,53.29,53200.0,39.6467,39.6616,39.6169,39.6467,53200.0
2012-10-26 15:45:00,53.27,53.31,53.23,53.24,106300.0,39.6318,39.6616,39.6021,39.6095,106300.0
2012-10-26 15:50:00,53.24,53.36,53.23,53.35,106200.0,39.6095,39.6988,39.6021,39.6913,106200.0
2012-10-26 15:55:00,53.35,53.38,53.27,53.29,244600.0,39.6913,39.7137,39.6318,39.6467,244600.0
2012-10-31 09:30:00,53.73,53.99,53.3,53.43,116100.0,39.9741,40.1675,39.6541,39.7509,116100.0
2012-10-31 09:35:00,53.43,53.6,53.32,53.55,98900.0,39.7509,39.8773,39.669,39.8401,98900.0
2012-10-31 09:40:00,53.55,53.63,53.45,53.59,93600.0,39.8401,39.8997,39.7657,39.8699,93600.0
2012-10-31 09:45:00,53.58,53.66,53.51,53.64,46100.0,39.8625,39.922,39.8104,39.9071,46100.0
2012-10-31 09:50:00,53.64,53.75,53.59,53.67,49500.0,39.9071,39.9889,39.8699,39.9294,49500.0
2012-10-31 09:55:00,53.67,53.92,53.67,53.89,55200.0,39.9294,40.1154,39.9294,40.0931,55200.0
2012-10-31 10:00:00,53.91,54.04,53.88,53.99,77200.0,40.108,40.2047,40.0857,40.1675,77200.0
2012-10-31 10:05:00,53.96,54.01,53.89,53.98,46300.0,40.1452,40.1824,40.0931,40.16,46300.0
2012-10-31 10:10:00,53.97,54.0,53.87,53.96,63900.0,40.1526,40.1749,40.0782,40.1452,63900.0
2012-10-31 10:15:00,53.96,53.97,53.83,53.85,55000.0,40.1452,40.1526,40.0485,40.0633,55000.0
2012-10-31 10:20:00,53.86,53.92,53.8,53.91,53400.0,40.0708,40.1154,40.0261,40.108,53400.0
2012-10-31 10:25:00,53.9,53.92,53.86,53.91,50600.0,40.1005,40.1154,40.0708,40.108,50600.0
2012-10-31 10:30:00,53.91,53.97,53.88,53.89,68300.0,40.108,40.1526,40.0857,40.0931,68300.0
2012-10-31 10:35:00,53.89,53.96,53.87,53.93,59600.0,40.0931,40.1452,40.0782,40.1229,59600.0
2012-10-31 10:40:00,53.94,53.94,53.87,53.87,52100.0,40.1303,40.1303,40.0782,40.0782,52100.0
2012-10-31 10:45:00,53.86,53.93,53.83,53.92,63800.0,40.0708,40.1229,40.0485,40.1154,63800.0
2012-10-31 10:50:00,53.91,53.92,53.88,53.9,59200.0,40.108,40.1154,40.0857,40.1005,59200.0
2012-10-31 10:55:00,53.9,53.91,53.86,53.88,64700.0,40.1005,40.108,40.0708,40.0857,64700.0
2012-10-31 11:00:00,53.88,53.89,53.77,53.78,50100.0,40.0857,40.0931,40.0038,40.0113,50100.0
2012-10-31 11:05:00,53.78,53.82,53.75,53.8,44800.0,40.0113,40.041,39.9889,40.0261,44800.0
2012-10-31 11:10:00,53.79,53.82,53.76,53.79,59700.0,40.0187,40.041,39.9964,40.0187,59700.0
2012-10-31 11:15:00,53.78,53.9,53.77,53.9,95400.0,40.0113,40.1005,40.0038,40.1005,95400.0
2012-10-31 11:20:00,53.9,53.98,53.88,53.96,91000.0,40.1005,40.16,40.0857,40.1452,91000.0
2012-10-31 11:25:00,53.97,54.09,53.96,54.09,51700.0,40.1526,40.2419,40.1452,40.2419,51700.0
2012-10-31 11:30:00,54.08,54.18,54.07,54.09,72600.0,40.2344,40.3088,40.227,40.2419,72600.0
2012-10-31 11:35:00,54.11,54.17,54.05,54.08,38800.0,40.2568,40.3014,40.2121,40.2344,38800.0
2012-10-31 11:40:00,54.09,54.17,54.04,54.13,30200.0,40.2419,40.3014,40.2047,40.2716,30200.0
2012-10-31 11:45:00,54.14,54.31,54.13,54.3,44400.0,40.2791,40.4056,40.2716,40.3981,44400.0
2012-10-31 11:50:00,54.3,54.32,54.2,54.24,35500.0,40.3981,40.413,40.3237,40.3535,35500.0
2012-10-31 11:55:00,54.25,54.28,54.18,54.21,33900.0,40.3609,40.3832,40.3088,40.3312,33900.0
2012-10-31 12:00:00,54.2,54.28,54.13,54.26,23400.0,40.3237,40.3832,40.2716,40.3684,23400.0
2012-10-31 12:05:00,54.27,54.31,54.16,54.19,40500.0,40.3758,40.4056,40.294,40.3163,40500.0
2012-10-31 12:10:00,54.19,54.28,54.16,54.24,26800.0,40.3163,40.3832,40.294,40.3535,26800.0
2012-10-31 12:15:00,54.24,54.24,54.13,54.16,30300.0,40.3535,40.3535,40.2716,40.294,30300.0
2012-10-31 12:20:00,54.16,54.17,54.12,54.16,23200.0,40.294,40.3014,40.2642,40.294,23200.0
2012-10-31 12:25:00,54.17,54.34,54.16,54.26,62600.0,40.3014,40.4279,40.294,40.3684,62600.0
2012-10-31 12:30:00,54.24,54.28,54.18,54.21,56900.0,40.3535,40.3832,40.3088,40.3312,56900.0
2012-10-31 12:35:00,54.21,54.29,54.16,54.28,33000.0,40.3312,40.3907,40.294,40.3832,33000.0
2012-10-31 12:40:00,54.28,54.3,54.19,54.23,22800.0,40.3832,40.3981,40.3163,40.346,22800.0
2012-10-31 12:45:00,54.22,54.28,54.2,54.24,32500.0,40.3386,40.3832,40.3237,40.3535,32500.0
2012-10-31 12:50:00,54.24,54.35,54.24,54.28,40200.0,40.3535,40.4353,40.3535,40.3832,40200.0
2012-10-31 12:55:00,54.28,54.38,54.27,54.34,35600.0,40.3832,40.4576,40.3758,40.4279,35600.0
2012-10-31 13:00:00,54.34,54.38,54.25,54.33,36200.0,40.4279,40.4576,40.3609,40.4204,36200.0
2012-10-31 13:05:00,54.33,54.36,54.26,54.3,26100.0,40.4204,40.4428,40.3684,40.3981,26100.0
2012-10-31 13:10:00,54.3,54.34,54.19,54.24,50800.0,40.3981,40.4279,40.3163,40.3535,50800.0
2012-10-31 13:15:00,54.25,54.37,54.21,54.23,39500.0,40.3609,40.4502,40.3312,40.346,39500.0
2012-10-31 13:20:00,54.26,54.28,54.13,54.13,50100.0,40.3684,40.3832,40.2716,40.2716,50100.0
2012-10-31 13:25:00,54.14,54.17,54.07,54.1,32900.0,40.2791,40.3014,40.227,40.2493,32900.0
2012-10-31 13:30:00,54.11,54.18,54.08,54.1,39500.0,40.2568,40.3088,40.2344,40.2493,39500.0
2012-10-31 13:35:00,54.09,54.2,54.09,54.16,32500.0,40.2419,40.3237,40.2419,40.294,32500.0
2012-10-31 13:40:00,54.15,54.2,54.1,54.2,18700.0,40.2865,40.3237,40.2493,40.3237,18700.0
2012-10-31 13:45:00,54.19,54.2,54.07,54.07,24400.0,40.3163,40.3237,40.227,40.227,24400.0
2012-10-31 13:50:00,54.08,54.08,53.97,53.98,62900.0,40.2344,40.2344,40.1526,40.16,62900.0
2012-10-31 13:55:00,53.98,54.01,53.97,53.98,23500.0,40.16,40.1824,40.1526,40.16,23500.0
2012-10-31 14:00:00,53.98,54.05,53.98,54.01,26400.0,40.16,40.2121,40.16,40.1824,26400.0
2012-10-31 14:05:00,54.01,54.12,54.01,54.12,26000.0,40.1824,40.2642,40.1824,40.2642,26000.0
2012-10-31 14:10:00,54.13,54.19,54.09,54.16,28100.0,40.2716,40.3163,40.2419,40.294,28100.0
2012-10-31 14:15:00,54.16,54.21,54.14,54.19,33400.0,40.294,40.3312,40.2791,40.3163,33400.0
2012-10-31 14:20:00,54.19,54.21,54.15,54.2,25400.0,40.3163,40.3312,40.2865,40.3237,25400.0
2012-10-31 14:25:00,54.19,54.24,54.11,54.2,33500.0,40.3163,40.3535,40.2568,40.3237,33500.0
2012-10-31 14:30:00,54.2,54.26,54.18,54.18,40000.0,40.3237,40.3684,40.3088,40.3088,40000.0
2012-10-31 14:35:00,54.19,54.25,54.18,54.25,26600.0,40.3163,40.3609,40.3088,40.3609,26600.0
2012-10-31 14:40:00,54.23,54.23,54.19,54.2,27300.0,40.346,40.346,40.3163,40.3237,27300.0
2012-10-31 14:45:00,54.2,54.21,54.16,54.16,37600.0,40.3237,40.3312,40.294,40.294,37600.0
2012-10-31 14:50:00,54.16,54.16,54.02,54.06,36300.0,40.294,40.294,40.1898,40.2196,36300.0
2012-10-31 14:55:00,54.07,54.17,54.04,54.09,58200.0,40.227,40.3014,40.2047,40.2419,58200.0
2012-10-31 15:00:00,54.09,54.11,54.01,54.1,37400.0,40.2419,40.2568,40.1824,40.2493,37400.0
2012-10-31 15:05:00,54.1,54.21,54.09,54.2,34600.0,40.2493,40.3312,40.2419,40.3237,34600.0
2012-10-31 15:10:00,54.19,54.21,54.05,54.13,77000.0,40.3163,40.3312,40.2121,40.2716,77000.0
2012-10-31 15:15:00,54.13,54.16,54.09,54.13,34000.0,40.2716,40.294,40.2419,40.2716,34000.0
2012-10-31 15:20:00,54.14,54.26,54.13,54.18,52100.0,40.2791,40.3684,40.2716,40.3088,52100.0
2012-10-31 15:25:00,54.18,54.26,54.15,54.23,64500.0,40.3088,40.3684,40.2865,40.346,64500.0
2012-10-31 15:30:00,54.24,54.33,54.24,54.33,92500.0,40.3535,40.4204,40.3535,40.4204,92500.0
2012-10-31 15:35:00,54.32,54.33,54.17,54.18,81600.0,40.413,40.4204,40.3014,40.3088,81600.0
2012-10-31 15:40:00,54.18,54.35,54.17,54.33,75700.0,40.3088,40.4353,40.3014,40.4204,75700.0
2012-10-31 15:45:00,54.33,54.38,54.3,54.36,124000.0,40.4204,40.4576,40.3981,40.4428,124000.0
2012-10-31 15:50:00,54.35,54.46,54.33,54.46,215400.0,40.4353,40.5172,40.4204,40.5172,215400.0
2012-10-31 15:55:00,54.46,54.96,54.4,54.6,548300.0,40.5172,40.8892,40.4725,40.6213,548300.0
2012-11-01 09:30:00,54.22,54.3,54.1,54.2,133700.0,40.3386,40.3981,40.2493,40.3237,133700.0
2012-11-01 09:35:00,54.21,54.3,54.1,54.28,38200.0,40.3312,40.3981,40.2493,40.3832,38200.0
2012-11-01 09:40:00,54.26,54.3,54.04,54.1,76900.0,40.3684,40.3981,40.2047,40.2493,76900.0
2012-11-01 09:45:00,54.1,54.11,53.76,53.94,209100.0,40.2493,40.2568,39.9964,40.1303,209100.0
2012-11-01 09:50:00,53.95,53.97,53.8,53.82,90600.0,40.1377,40.1526,40.0261,40.041,90600.0
2012-11-01 09:55:00,53.81,53.81,53.71,53.73,95000.0,40.0336,40.0336,39.9592,39.9741,95000.0
2012-11-01 10:00:00,53.74,53.79,53.49,53.53,138600.0,39.9815,40.0187,39.7955,39.8253,138600.0
2012-11-01 10:05:00,53.53,53.61,53.46,53.5,122200.0,39.8253,39.8848,39.7732,39.8029,122200.0
2012-11-01 10:10:00,53.5,53.53,53.36,53.39,112900.0,39.8029,39.8253,39.6988,39.7211,112900.0
2012-11-01 10:15:00,53.38,53.7,53.37,53.61,63800.0,39.7137,39.9517,39.7062,39.8848,63800.0
2012-11-01 10:20:00,53.61,53.66,53.55,53.58,79300.0,39.8848,39.922,39.8401,39.8625,79300.0
2012-11-01 10:25:00,53.58,53.62,53.39,53.41,110600.0,39.8625,39.8922,39.7211,39.736,110600.0
2012-11-01 10:30:00,53.41,53.5,53.4,53.5,115400.0,39.736,39.8029,39.7285,39.8029,115400.0
2012-11-01 10:35:00,53.49,53.54,53.43,53.52,121500.0,39.7955,39.8327,39.7509,39.8178,121500.0
2012-11-01 10:40:00,53.51,53.61,53.5,53.58,62200.0,39.8104,39.8848,39.8029,39.8625,62200.0
2012-11-01 10:45:00,53.58,53.66,53.55,53.6,49000.0,39.8625,39.922,39.8401,39.8773,49000.0
2012-11-01 10:50:00,53.6,53.69,53.57,53.57,88700.0,39.8773,39.9443,39.855,39.855,88700.0
2012-11-01 10:55:00,53.57,53.57,53.43,53.44,48300.0,39.855,39.855,39.7509,39.7583,48300.0
2012-11-01 11:00:00,53.44,53.52,53.44,53.48,89100.0,39.7583,39.8178,39.7583,39.7881,89100.0
2012-11-01 11:05:00,53.48,53.54,53.47,53.53,56000.0,39.7881,39.8327,39.7806,39.8253,56000.0
2012-11-01 11:10:00,53.54,53.62,53.52,53.6,76400.0,39.8327,39.8922,39.8178,39.8773,76400.0
2012-11-01 11:15:00,53.61,53.61,53.34,53.36,53900.0,39.8848,39.8848,39.6839,39.6988,53900.0
2012-11-01 11:20:00,53.36,53.41,53.31,53.38,60400.0,39.6988,39.736,39.6616,39.7137,60400.0
2012-11-01 11:25:00,53.38,53.38,53.32,53.32,33100.0,39.7137,39.7137,39.669,39.669,33100.0
2012-11-01 11:30:00,53.32,53.35,53.29,53.34,78300.0,39.669,39.6913,39.6467,39.6839,78300.0
2012-11-01 11:35:00,53.33,53.34,53.25,53.31,60500.0,39.6765,39.6839,39.6169,39.6616,60500.0
2012-11-01 11:40:00,53.29,53.32,53.27,53.29,119900.0,39.6467,39.669,39.6318,39.6467,119900.0
2012-11-01 11:45:00,53.29,53.34,53.25,53.29,124700.0,39.6467,39.6839,39.6169,39.6467,124700.0
2012-11-01 11:50:00,53.28,53.28,53.2,53.23,48400.0,39.6393,39.6393,39.5797,39.6021,48400.0
2012-11-01 11:55:00,53.22,53.27,53.19,53.2,42100.0,39.5946,39.6318,39.5723,39.5797,42100.0
2012-11-01 12:00:00,53.2,53.21,53.15,53.2,51300.0,39.5797,39.5872,39.5425,39.5797,51300.0
2012-11-01 12:05:00,53.19,53.2,53.14,53.18,44800.0,39.5723,39.5797,39.5351,39.5649,44800.0
2012-11-01 12:10:00,53.19,53.2,53.14,53.19,62200.0,39.5723,39.5797,39.5351,39.5723,62200.0
2012-11-01 12:15:00,53.2,53.27,53.17,53.25,41600.0,39.5797,39.6318,39.5574,39.6169,41600.0
2012-11-01 12:20:00,53.25,53.31,53.22,53.27,60400.0,39.6169,39.6616,39.5946,39.6318,60400.0
2012-11-01 12:25:00,53.26,53.37,53.26,53.34,39400.0,39.6244,39.7062,39.6244,39.6839,39400.0
2012-11-01 12:30:00,53.34,53.34,53.29,53.3,47800.0,39.6839,39.6839,39.6467,39.6541,47800.0
2012-11-01 12:35:00,53.3,53.33,53.29,53.33,45900.0,39.6541,39.6765,39.6467,39.6765,45900.0
2012-11-01 12:40:00,53.33,53.33,53.19,53.22,77100.0,39.6765,39.6765,39.5723,39.5946,77100.0
2012-11-01 12:45:00,53.21,53.21,53.16,53.17,64600.0,39.5872,39.5872,39.55,39.5574,64600.0
2012-11-01 12:50:00,53.18,53.18,53.11,53.16,25500.0,39.5649,39.5649,39.5128,39.55,25500.0
2012-11-01 12:55:00,53.15,53.19,53.12,53.16,60500.0,39.5425,39.5723,39.5202,39.55,60500.0
2012-11-01 13:00:00,53.17,53.18,53.11,53.11,51600.0,39.5574,39.5649,39.5128,39.5128,51600.0
2012-11-01 13:05:00,53.12,53.27,53.12,53.25,66600.0,39.5202,39.6318,39.5202,39.6169,66600.0
2012-11-01 13:10:00,53.26,53.29,53.21,53.28,64700.0,39.6244,39.6467,39.5872,39.6393,64700.0
2012-11-01 13:15:00,53.29,53.3,53.23,53.23,27300.0,39.6467,39.6541,39.6021,39.6021,27300.0
2012-11-01 13:20:00,53.24,53.24,53.13,53.16,47200.0,39.6095,39.6095,39.5277,39.55,47200.0
2012-11-01 13:25:00,53.15,53.16,53.12,53.14,35700.0,39.5425,39.55,39.5202,39.5351,35700.0
2012-11-01 13:30:00,53.15,53.15,53.07,53.08,36100.0,39.5425,39.5425,39.483,39.4905,36100.0
2012-11-01 13:35:00,53.07,53.08,52.93,52.94,85600.0,39.483,39.4905,39.3789,39.3863,85600.0
2012-11-01 13:40:00,52.94,52.94,52.86,52.87,72200.0,39.3863,39.3863,39.3268,39.3342,72200.0
2012-11-01 13:45:00,52.88,52.88,52.79,52.82,70400.0,39.3417,39.3417,39.2747,39.297,70400.0
2012-11-01 13:50:00,52.83,52.84,52.77,52.8,81800.0,39.3045,39.3119,39.2598,39.2822,81800.0
2012-11-01 13:55:00,52.79,52.8,52.71,52.71,72900.0,39.2747,39.2822,39.2152,39.2152,72900.0
2012-11-01 14:00:00,52.72,52.76,52.7,52.72,107800.0,39.2226,39.2524,39.2078,39.2226,107800.0
2012-11-01 14:05:00,52.72,52.88,52.72,52.87,67800.0,39.2226,39.3417,39.2226,39.3342,67800.0
2012-11-01 14:10:00,52.88,52.98,52.87,52.96,39500.0,39.3417,39.4161,39.3342,39.4012,39500.0
2012-11-01 14:15:00,52.95,52.95,52.88,52.88,31700.0,39.3938,39.3938,39.3417,39.3417,31700.0
2012-11-01 14:20:00,52.86,52.9,52.81,52.85,42700.0,39.3268,39.3566,39.2896,39.3194,42700.0
2012-11-01 14:25:00,52.84,52.89,52.83,52.89,41900.0,39.3119,39.3491,39.3045,39.3491,41900.0
2012-11-01 14:30:00,52.89,52.92,52.86,52.88,67800.0,39.3491,39.3714,39.3268,39.3417,67800.0
2012-11-01 14:35:00,52.87,53.01,52.87,53.0,52100.0,39.3342,39.4384,39.3342,39.4309,52100.0
2012-11-01 14:40:00,53.0,53.08,52.99,52.99,59300.0,39.4309,39.4905,39.4235,39.4235,59300.0
2012-11-01 14:45:00,52.99,53.0,52.91,52.94,46800.0,39.4235,39.4309,39.364,39.3863,46800.0
2012-11-01 14:50:00,52.93,53.01,52.91,53.01,41700.0,39.3789,39.4384,39.364,39.4384,41700.0
2012-11-01 14:55:00,53.01,53.22,53.0,53.15,169900.0,39.4384,39.5946,39.4309,39.5425,169900.0
2012-11-01 15:00:00,53.14,53.33,53.13,53.32,104400.0,39.5351,39.6765,39.5277,39.669,104400.0
2012-11-01 15:05:00,53.33,53.43,53.28,53.42,92800.0,39.6765,39.7509,39.6393,39.7434,92800.0
2012-11-01 15:10:00,53.42,53.48,53.4,53.48,49500.0,39.7434,39.7881,39.7285,39.7881,49500.0
2012-11-01 15:15:00,53.48,53.58,53.47,53.57,135000.0,39.7881,39.8625,39.7806,39.855,135000.0
2012-11-01 15:20:00,53.57,53.6,53.37,53.37,101300.0,39.855,39.8773,39.7062,39.7062,101300.0
2012-11-01 15:25:00,53.37,53.45,53.37,53.41,75200.0,39.7062,39.7657,39.7062,39.736,75200.0
2012-11-01 15:30:00,53.4,53.54,53.37,53.4,96700.0,39.7285,39.8327,39.7062,39.7285,96700.0
2012-11-01 15:35:00,53.4,53.41,53.33,53.38,115900.0,39.7285,39.736,39.6765,39.7137,115900.0
2012-11-01 15:40:00,53.37,53.38,53.11,53.12,187200.0,39.7062,39.7137,39.5128,39.5202,187200.0
2012-11-01 15:45:00,53.15,53.16,52.99,53.05,238000.0,39.5425,39.55,39.4235,39.4681,238000.0
2012-11-01 15:50:00,53.05,53.23,53.04,53.06,242800.0,39.4681,39.6021,39.4607,39.4756,242800.0
2012-11-01 15:55:00,53.07,53.22,52.97,53.22,488100.0,39.483,39.5946,39.4086,39.5946,488100.0
2012-11-02 09:30:00,52.04,52.13,51.01,51.07,415900.0,38.7167,38.7837,37.9504,37.9951,415900.0
2012-11-02 09:35:00,51.1,51.5,50.8,51.43,275200.0,38.0174,38.315,37.7942,38.2629,275200.0
2012-11-02 09:40:00,51.42,51.42,51.03,51.14,213800.0,38.2555,38.2555,37.9653,38.0471,213800.0
2012-11-02 09:45:00,51.15,51.16,50.51,50.73,338500.0,38.0546,38.062,37.5784,37.7421,338500.0
2012-11-02 09:50:00,50.74,50.9,50.53,50.9,295700.0,37.7496,37.8686,37.5933,37.8686,295700.0
2012-11-02 09:55:00,50.9,50.96,50.75,50.8,166200.0,37.8686,37.9132,37.757,37.7942,166200.0
2012-11-02 10:00:00,50.8,50.86,50.76,50.8,97600.0,37.7942,37.8388,37.7644,37.7942,97600.0
2012-11-02 10:05:00,50.8,50.81,50.55,50.61,144000.0,37.7942,37.8016,37.6082,37.6528,144000.0
2012-11-02 10:10:00,50.6,50.68,50.45,50.6,244700.0,37.6454,37.7049,37.5338,37.6454,244700.0
2012-11-02 10:15:00,50.6,50.68,50.5,50.58,147800.0,37.6454,37.7049,37.571,37.6305,147800.0
2012-11-02 10:20:00,50.58,50.58,50.47,50.51,166100.0,37.6305,37.6305,37.5487,37.5784,166100.0
2012-11-02 10:25:00,50.52,50.55,50.42,50.52,147000.0,37.5859,37.6082,37.5115,37.5859,147000.0
2012-11-02 10:30:00,50.52,50.55,50.5,50.51,183300.0,37.5859,37.6082,37.571,37.5784,183300.0
2012-11-02 10:35:00,50.5,50.54,50.5,50.5,177200.0,37.571,37.6008,37.571,37.571,177200.0
2012-11-02 10:40:00,50.5,50.51,50.1,50.11,276400.0,37.571,37.5784,37.2734,37.2808,276400.0
2012-11-02 10:45:00,50.11,50.13,49.89,50.11,306100.0,37.2808,37.2957,37.1172,37.2808,306100.0
2012-11-02 10:50:00,50.11,50.24,50.09,50.21,112200.0,37.2808,37.3776,37.266,37.3552,112200.0
2012-11-02 10:55:00,50.2,50.3,50.09,50.11,167700.0,37.3478,37.4222,37.266,37.2808,167700.0
2012-11-02 11:00:00,50.09,50.09,49.97,50.0,164800.0,37.266,37.266,37.1767,37.199,164800.0
2012-11-02 11:05:00,50.0,50.12,50.0,50.09,104500.0,37.199,37.2883,37.199,37.266,104500.0
2012-11-02 11:10:00,50.09,50.29,50.09,50.25,115800.0,37.266,37.4148,37.266,37.385,115800.0
2012-11-02 11:15:00,50.26,50.29,50.13,50.17,99500.0,37.3924,37.4148,37.2957,37.3255,99500.0
2012-11-02 11:20:00,50.18,50.24,50.15,50.23,108600.0,37.3329,37.3776,37.3106,37.3701,108600.0
2012-11-02 11:25:00,50.22,50.25,50.16,50.18,243100.0,37.3627,37.385,37.318,37.3329,243100.0
2012-11-02 11:30:00,50.18,50.19,50.09,50.14,111300.0,37.3329,37.3404,37.266,37.3032,111300.0
2012-11-02 11:35:00,50.14,50.2,50.13,50.14,77200.0,37.3032,37.3478,37.2957,37.3032,77200.0
2012-11-02 11:40:00,50.14,50.16,50.06,50.07,109400.0,37.3032,37.318,37.2436,37.2511,109400.0
2012-11-02 11:45:00,50.06,50.1,50.04,50.04,78900.0,37.2436,37.2734,37.2288,37.2288,78900.0
2012-11-02 11:50:00,50.04,50.06,49.99,50.03,120100.0,37.2288,37.2436,37.1916,37.2213,120100.0
2012-11-02 11:55:00,50.03,50.09,50.0,50.01,68800.0,37.2213,37.266,37.199,37.2064,68800.0
2012-11-02 12:00:00,50.02,50.03,49.99,49.99,129500.0,37.2139,37.2213,37.1916,37.1916,129500.0
2012-11-02 12:05:00,50.0,50.04,49.99,50.02,75600.0,37.199,37.2288,37.1916,37.2139,75600.0
2012-11-02 12:10:00,50.02,50.07,50.0,50.01,53000.0,37.2139,37.2511,37.199,37.2064,53000.0
2012-11-02 12:15:00,50.02,50.02,49.95,49.97,113900.0,37.2139,37.2139,37.1618,37.1767,113900.0
2012-11-02 12:20:00,49.98,50.0,49.91,49.94,61400.0,37.1841,37.199,37.1321,37.1544,61400.0
2012-11-02 12:25:00,49.94,49.96,49.84,49.88,88200.0,37.1544,37.1692,37.08,37.1097,88200.0
2012-11-02 12:30:00,49.89,49.92,49.81,49.92,68900.0,37.1172,37.1395,37.0577,37.1395,68900.0
2012-11-02 12:35:00,49.92,49.95,49.89,49.93,55700.0,37.1395,37.1618,37.1172,37.1469,55700.0
2012-11-02 12:40:00,49.93,49.95,49.86,49.95,61600.0,37.1469,37.1618,37.0949,37.1618,61600.0
2012-11-02 12:45:00,49.94,49.99,49.9,49.92,44300.0,37.1544,37.1916,37.1246,37.1395,44300.0
2012-11-02 12:50:00,49.92,50.11,49.91,50.06,179000.0,37.1395,37.2808,37.1321,37.2436,179000.0
2012-11-02 12:55:00,50.06,50.06,50.0,50.02,32200.0,37.2436,37.2436,37.199,37.2139,32200.0
2012-11-02 13:00:00,50.03,50.03,49.92,49.94,56900.0,37.2213,37.2213,37.1395,37.1544,56900.0
2012-11-02 13:05:00,49.93,49.94,49.76,49.84,100000.0,37.1469,37.1544,37.0205,37.08,100000.0
2012-11-02 13:10:00,49.85,49.87,49.77,49.82,39600.0,37.0874,37.1023,37.0279,37.0651,39600.0
2012-11-02 13:15:00,49.82,49.91,49.8,49.81,61900.0,37.0651,37.1321,37.0502,37.0577,61900.0
2012-11-02 13:20:00,49.81,49.92,49.8,49.92,31100.0,37.0577,37.1395,37.0502,37.1395,31100.0
2012-11-02 13:25:00,49.92,49.95,49.84,49.84,32700.0,37.1395,37.1618,37.08,37.08,32700.0
2012-11-02 13:30:00,49.84,49.98,49.82,49.94,80000.0,37.08,37.1841,37.0651,37.1544,80000.0
2012-11-02 13:35:00,49.93,49.97,49.88,49.91,106000.0,37.1469,37.1767,37.1097,37.1321,106000.0
2012-11-02 13:40:00,49.91,49.93,49.81,49.88,90000.0,37.1321,37.1469,37.0577,37.1097,90000.0
2012-11-02 13:45:00,49.88,49.9,49.8,49.8,43900.0,37.1097,37.1246,37.0502,37.0502,43900.0
2012-11-02 13:50:00,49.8,49.84,49.72,49.77,61300.0,37.0502,37.08,36.9907,37.0279,61300.0
2012-11-02 13:55:00,49.76,49.8,49.67,49.69,70500.0,37.0205,37.0502,36.9535,36.9684,70500.0
2012-11-02 14:00:00,49.7,49.73,49.63,49.66,79500.0,36.9758,36.9981,36.9237,36.9461,79500.0
2012-11-02 14:05:00,49.67,49.7,49.59,49.68,101600.0,36.9535,36.9758,36.894,36.9609,101600.0
2012-11-02 14:10:00,49.68,49.71,49.66,49.68,53300.0,36.9609,36.9833,36.9461,36.9609,53300.0
2012-11-02 14:15:00,49.69,49.78,49.67,49.78,58700.0,36.9684,37.0353,36.9535,37.0353,58700.0
2012-11-02 14:20:00,49.78,49.78,49.7,49.72,54800.0,37.0353,37.0353,36.9758,36.9907,54800.0
2012-11-02 14:25:00,49.71,49.77,49.71,49.75,40500.0,36.9833,37.0279,36.9833,37.013,40500.0
2012-11-02 14:30:00,49.73,49.77,49.71,49.75,47900.0,36.9981,37.0279,36.9833,37.013,47900.0
2012-11-02 14:35:00,49.75,49.76,49.59,49.59,51700.0,37.013,37.0205,36.894,36.894,51700.0
2012-11-02 14:40:00,49.6,49.62,49.56,49.61,71100.0,36.9014,36.9163,36.8717,36.9089,71100.0
2012-11-02 14:45:00,49.61,49.67,49.61,49.67,56900.0,36.9089,36.9535,36.9089,36.9535,56900.0
2012-11-02 14:50:00,49.67,49.67,49.62,49.63,96800.0,36.9535,36.9535,36.9163,36.9237,96800.0
2012-11-02 14:55:00,49.63,49.63,49.58,49.61,57900.0,36.9237,36.9237,36.8865,36.9089,57900.0
2012-11-02 15:00:00,49.62,49.68,49.61,49.68,96000.0,36.9163,36.9609,36.9089,36.9609,96000.0
2012-11-02 15:05:00,49.67,49.74,49.65,49.65,133700.0,36.9535,37.0056,36.9386,36.9386,133700.0
2012-11-02 15:10:00,49.65,49.68,49.56,49.57,104300.0,36.9386,36.9609,36.8717,36.8791,104300.0
2012-11-02 15:15:00,49.58,49.58,49.42,49.42,148500.0,36.8865,36.8865,36.7675,36.7675,148500.0
2012-11-02 15:20:00,49.43,49.43,49.33,49.36,193400.0,36.7749,36.7749,36.7005,36.7229,193400.0
2012-11-02 15:25:00,49.37,49.4,49.23,49.24,265600.0,36.7303,36.7526,36.6261,36.6336,265600.0
2012-11-02 15:30:00,49.24,49.25,49.03,49.19,295100.0,36.6336,36.641,36.4773,36.5964,295100.0
2012-11-02 15:35:00,49.19,49.25,49.08,49.13,305500.0,36.5964,36.641,36.5145,36.5517,305500.0
2012-11-02 15:40:00,49.13,49.18,49.05,49.11,277100.0,36.5517,36.5889,36.4922,36.5369,277100.0
2012-11-02 15:45:00,49.11,49.16,49.01,49.03,398200.0,36.5369,36.5741,36.4625,36.4773,398200.0
2012-11-02 15:50:00,49.03,49.07,48.91,48.93,535300.0,36.4773,36.5071,36.3881,36.403,535300.0
2012-11-02 15:55:00,48.93,48.98,48.72,48.74,895100.0,36.403,36.4401,36.2467,36.2616,895100.0
2012-11-05 09:30:00,49.19,49.27,49.02,49.25,303500.0,36.5964,36.6559,36.4699,36.641,303500.0
2012-11-05 09:35:00,49.25,49.56,49.05,49.14,182600.0,36.641,36.8717,36.4922,36.5592,182600.0
2012-11-05 09:40:00,49.11,49.14,49.0,49.08,150600.0,36.5369,36.5592,36.455,36.5145,150600.0
2012-11-05 09:45:00,49.08,49.31,49.0,49.3,153400.0,36.5145,36.6857,36.455,36.6782,153400.0
2012-11-05 09:50:00,49.29,49.39,49.05,49.07,105000.0,36.6708,36.7452,36.4922,36.5071,105000.0
2012-11-05 09:55:00,49.07,49.14,49.0,49.07,99400.0,36.5071,36.5592,36.455,36.5071,99400.0
2012-11-05 10:00:00,49.06,49.37,49.06,49.29,131000.0,36.4997,36.7303,36.4997,36.6708,131000.0
2012-11-05 10:05:00,49.29,49.34,49.2,49.2,76300.0,36.6708,36.708,36.6038,36.6038,76300.0
2012-11-05 10:10:00,49.2,49.38,49.2,49.36,97900.0,36.6038,36.7377,36.6038,36.7229,97900.0
2012-11-05 10:15:00,49.36,49.37,49.26,49.31,46800.0,36.7229,36.7303,36.6485,36.6857,46800.0
2012-11-05 10:20:00,49.31,49.34,49.25,49.31,88600.0,36.6857,36.708,36.641,36.6857,88600.0
2012-11-05 10:25:00,49.31,49.32,49.15,49.19,87400.0,36.6857,36.6931,36.5666,36.5964,87400.0
2012-11-05 10:30:00,49.2,49.3,49.16,49.3,32700.0,36.6038,36.6782,36.5741,36.6782,32700.0
2012-11-05 10:35:00,49.29,49.29,49.12,49.16,99400.0,36.6708,36.6708,36.5443,36.5741,99400.0
2012-11-05 10:40:00,49.15,49.2,49.07,49.1,63000.0,36.5666,36.6038,36.5071,36.5294,63000.0
2012-11-05 10:45:00,49.1,49.12,49.08,49.08,43100.0,36.5294,36.5443,36.5145,36.5145,43100.0
2012-11-05 10:50:00,49.08,49.08,48.94,48.97,79100.0,36.5145,36.5145,36.4104,36.4327,79100.0
2012-11-05 10:55:00,48.95,49.0,48.91,48.96,31800.0,36.4178,36.455,36.3881,36.4253,31800.0
2012-11-05 11:00:00,48.96,48.96,48.91,48.96,55900.0,36.4253,36.4253,36.3881,36.4253,55900.0
2012-11-05 11:05:00,48.96,48.96,48.89,48.89,56000.0,36.4253,36.4253,36.3732,36.3732,56000.0
2012-11-05 11:10:00,48.89,48.9,48.84,48.86,53600.0,36.3732,36.3806,36.336,36.3509,53600.0
2012-11-05 11:15:00,48.87,48.88,48.85,48.87,65200.0,36.3583,36.3658,36.3434,36.3583,65200.0
2012-11-05 11:20:00,48.87,48.87,48.7,48.71,174700.0,36.3583,36.3583,36.2318,36.2393,174700.0
2012-11-05 11:25:00,48.71,48.71,48.62,48.64,116200.0,36.2393,36.2393,36.1723,36.1872,116200.0
2012-11-05 11:30:00,48.64,48.76,48.62,48.67,109900.0,36.1872,36.2765,36.1723,36.2095,109900.0
2012-11-05 11:35:00,48.66,48.7,48.61,48.61,69500.0,36.2021,36.2318,36.1649,36.1649,69500.0
2012-11-05 11:40:00,48.62,48.65,48.6,48.62,76900.0,36.1723,36.1946,36.1574,36.1723,76900.0
2012-11-05 11:45:00,48.62,48.62,48.48,48.48,79500.0,36.1723,36.1723,36.0682,36.0682,79500.0
2012-11-05 11:50:00,48.47,48.58,48.47,48.57,69200.0,36.0607,36.1426,36.0607,36.1351,69200.0
2012-11-05 11:55:00,48.57,48.6,48.55,48.58,22500.0,36.1351,36.1574,36.1202,36.1426,22500.0
2012-11-05 12:00:00,48.59,48.59,48.5,48.55,38000.0,36.15,36.15,36.083,36.1202,38000.0
2012-11-05 12:05:00,48.54,48.57,48.5,48.52,33800.0,36.1128,36.1351,36.083,36.0979,33800.0
2012-11-05 12:10:00,48.51,48.51,48.44,48.45,51800.0,36.0905,36.0905,36.0384,36.0458,51800.0
2012-11-05 12:15:00,48.43,48.48,48.4,48.47,40600.0,36.031,36.0682,36.0086,36.0607,40600.0
2012-11-05 12:20:00,48.47,48.48,48.42,48.44,24400.0,36.0607,36.0682,36.0235,36.0384,24400.0
2012-11-05 12:25:00,48.43,48.49,48.42,48.47,41800.0,36.031,36.0756,36.0235,36.0607,41800.0
2012-11-05 12:30:00,48.47,48.48,48.45,48.48,22600.0,36.0607,36.0682,36.0458,36.0682,22600.0
2012-11-05 12:35:00,48.48,48.48,48.44,48.44,28300.0,36.0682,36.0682,36.0384,36.0384,28300.0
2012-11-05 12:40:00,48.44,48.45,48.37,48.4,64300.0,36.0384,36.0458,35.9863,36.0086,64300.0
2012-11-05 12:45:00,48.4,48.44,48.39,48.44,33200.0,36.0086,36.0384,36.0012,36.0384,33200.0
2012-11-05 12:50:00,48.44,48.5,48.42,48.42,46200.0,36.0384,36.083,36.0235,36.0235,46200.0
2012-11-05 12:55:00,48.42,48.43,48.34,48.36,35200.0,36.0235,36.031,35.964,35.9789,35200.0
2012-11-05 13:00:00,48.36,48.38,48.33,48.36,35700.0,35.9789,35.9938,35.9566,35.9789,35700.0
2012-11-05 13:05:00,48.36,48.36,48.24,48.33,68500.0,35.9789,35.9789,35.8896,35.9566,68500.0
2012-11-05 13:10:00,48.32,48.33,48.25,48.26,38300.0,35.9491,35.9566,35.897,35.9045,38300.0
2012-11-05 13:15:00,48.26,48.45,48.26,48.44,105100.0,35.9045,36.0458,35.9045,36.0384,105100.0
2012-11-05 13:20:00,48.44,48.51,48.44,48.5,57900.0,36.0384,36.0905,36.0384,36.083,57900.0
2012-11-05 13:25:00,48.51,48.53,48.49,48.49,74900.0,36.0905,36.1054,36.0756,36.0756,74900.0
2012-11-05 13:30:00,48.49,48.5,48.46,48.48,36400.0,36.0756,36.083,36.0533,36.0682,36400.0
2012-11-05 13:35:00,48.47,48.58,48.44,48.57,88600.0,36.0607,36.1426,36.0384,36.1351,88600.0
2012-11-05 13:40:00,48.56,48.67,48.54,48.62,141100.0,36.1277,36.2095,36.1128,36.1723,141100.0
2012-11-05 13:45:00,48.62,48.67,48.6,48.63,88000.0,36.1723,36.2095,36.1574,36.1798,88000.0
2012-11-05 13:50:00,48.63,48.68,48.63,48.65,48600.0,36.1798,36.217,36.1798,36.1946,48600.0
2012-11-05 13:55:00,48.65,48.66,48.57,48.61,67600.0,36.1946,36.2021,36.1351,36.1649,67600.0
2012-11-05 14:00:00,48.61,48.63,48.52,48.54,74800.0,36.1649,36.1798,36.0979,36.1128,74800.0
2012-11-05 14:05:00,48.55,48.55,48.47,48.51,98500.0,36.1202,36.1202,36.0607,36.0905,98500.0
2012-11-05 14:10:00,48.5,48.57,48.5,48.57,63700.0,36.083,36.1351,36.083,36.1351,63700.0
2012-11-05 14:15:00,48.57,48.62,48.56,48.6,27700.0,36.1351,36.1723,36.1277,36.1574,27700.0
2012-11-05 14:20:00,48.61,48.62,48.58,48.59,35300.0,36.1649,36.1723,36.1426,36.15,35300.0
2012-11-05 14:25:00,48.59,48.61,48.54,48.54,96900.0,36.15,36.1649,36.1128,36.1128,96900.0
2012-11-05 14:30:00,48.54,48.56,48.47,48.49,59700.0,36.1128,36.1277,36.0607,36.0756,59700.0
2012-11-05 14:35:00,48.48,48.49,48.43,48.44,53500.0,36.0682,36.0756,36.031,36.0384,53500.0
2012-11-05 14:40:00,48.43,48.51,48.43,48.51,36000.0,36.031,36.0905,36.031,36.0905,36000.0
2012-11-05 14:45:00,48.5,48.53,48.5,48.51,42900.0,36.083,36.1054,36.083,36.0905,42900.0
2012-11-05 14:50:00,48.5,48.53,48.48,48.5,24800.0,36.083,36.1054,36.0682,36.083,24800.0
2012-11-05 14:55:00,48.5,48.55,48.48,48.54,34300.0,36.083,36.1202,36.0682,36.1128,34300.0
2012-11-05 15:00:00,48.54,48.56,48.46,48.48,70800.0,36.1128,36.1277,36.0533,36.0682,70800.0
2012-11-05 15:05:00,48.48,48.5,48.45,48.48,41900.0,36.0682,36.083,36.0458,36.0682,41900.0
2012-11-05 15:10:00,48.48,48.5,48.46,48.5,36600.0,36.0682,36.083,36.0533,36.083,36600.0
2012-11-05 15:15:00,48.5,48.51,48.45,48.45,51000.0,36.083,36.0905,36.0458,36.0458,51000.0
2012-11-05 15:20:00,48.45,48.52,48.45,48.51,45600.0,36.0458,36.0979,36.0458,36.0905,45600.0
2012-11-05 15:25:00,48.51,48.52,48.46,48.47,42600.0,36.0905,36.0979,36.0533,36.0607,42600.0
2012-11-05 15:30:00,48.47,48.49,48.38,48.38,106000.0,36.0607,36.0756,35.9938,35.9938,106000.0
2012-11-05 15:35:00,48.38,48.43,48.38,48.42,123400.0,35.9938,36.031,35.9938,36.0235,123400.0
2012-11-05 15:40:00,48.42,48.47,48.39,48.47,98500.0,36.0235,36.0607,36.0012,36.0607,98500.0
2012-11-05 15:45:00,48.47,48.54,48.47,48.52,203700.0,36.0607,36.1128,36.0607,36.0979,203700.0
2012-11-05 15:50:00,48.52,48.54,48.5,48.52,258400.0,36.0979,36.1128,36.083,36.0979,258400.0
2012-11-05 15:55:00,48.51,48.52,48.39,48.39,561100.0,36.0905,36.0979,36.0012,36.0012,561100.0
2012-11-06 09:30:00,48.61,48.73,48.44,48.51,162600.0,36.1649,36.2542,36.0384,36.0905,162600.0
2012-11-06 09:35:00,48.51,48.66,48.48,48.64,100300.0,36.0905,36.2021,36.0682,36.1872,100300.0
2012-11-06 09:40:00,48.64,48.65,48.47,48.48,79300.0,36.1872,36.1946,36.0607,36.0682,79300.0
2012-11-06 09:45:00,48.5,48.52,48.38,48.38,112900.0,36.083,36.0979,35.9938,35.9938,112900.0
2012-11-06 09:50:00,48.39,48.55,48.38,48.52,68200.0,36.0012,36.1202,35.9938,36.0979,68200.0
2012-11-06 09:55:00,48.51,48.59,48.44,48.44,99200.0,36.0905,36.15,36.0384,36.0384,99200.0
2012-11-06 10:00:00,48.42,48.55,48.42,48.55,60900.0,36.0235,36.1202,36.0235,36.1202,60900.0
2012-11-06 10:05:00,48.55,48.58,48.49,48.49,84200.0,36.1202,36.1426,36.0756,36.0756,84200.0
2012-11-06 10:10:00,48.5,48.52,48.44,48.49,50200.0,36.083,36.0979,36.0384,36.0756,50200.0
2012-11-06 10:15:00,48.5,48.51,48.46,48.48,34900.0,36.083,36.0905,36.0533,36.0682,34900.0
2012-11-06 10:20:00,48.48,48.49,48.29,48.29,57000.0,36.0682,36.0756,35.9268,35.9268,57000.0
2012-11-06 10:25:00,48.3,48.35,48.26,48.34,60300.0,35.9342,35.9714,35.9045,35.964,60300.0
2012-11-06 10:30:00,48.34,48.35,48.28,48.34,85000.0,35.964,35.9714,35.9194,35.964,85000.0
2012-11-06 10:35:00,48.34,48.42,48.33,48.42,52600.0,35.964,36.0235,35.9566,36.0235,52600.0
2012-11-06 10:40:00,48.42,48.43,48.39,48.4,39600.0,36.0235,36.031,36.0012,36.0086,39600.0
2012-11-06 10:45:00,48.4,48.42,48.31,48.32,41400.0,36.0086,36.0235,35.9417,35.9491,41400.0
2012-11-06 10:50:00,48.33,48.35,48.29,48.32,37300.0,35.9566,35.9714,35.9268,35.9491,37300.0
2012-11-06 10:55:00,48.31,48.32,48.29,48.3,45700.0,35.9417,35.9491,35.9268,35.9342,45700.0
2012-11-06 11:00:00,48.3,48.3,48.26,48.26,46900.0,35.9342,35.9342,35.9045,35.9045,46900.0
2012-11-06 11:05:00,48.26,48.31,48.25,48.25,66900.0,35.9045,35.9417,35.897,35.897,66900.0
2012-11-06 11:10:00,48.26,48.26,48.22,48.24,54100.0,35.9045,35.9045,35.8747,35.8896,54100.0
2012-11-06 11:15:00,48.24,48.36,48.24,48.35,47600.0,35.8896,35.9789,35.8896,35.9714,47600.0
2012-11-06 11:20:00,48.35,48.35,48.32,48.32,18100.0,35.9714,35.9714,35.9491,35.9491,18100.0
2012-11-06 11:25:00,48.33,48.4,48.31,48.37,60100.0,35.9566,36.0086,35.9417,35.9863,60100.0
2012-11-06 11:30:00,48.38,48.42,48.38,48.39,42200.0,35.9938,36.0235,35.9938,36.0012,42200.0
2012-11-06 11:35:00,48.39,48.47,48.37,48.42,91700.0,36.0012,36.0607,35.9863,36.0235,91700.0
2012-11-06 11:40:00,48.42,48.43,48.37,48.43,98300.0,36.0235,36.031,35.9863,36.031,98300.0
2012-11-06 11:45:00,48.42,48.48,48.34,48.43,98800.0,36.0235,36.0682,35.964,36.031,98800.0
2012-11-06 11:50:00,48.43,48.48,48.4,48.47,41500.0,36.031,36.0682,36.0086,36.0607,41500.0
2012-11-06 11:55:00,48.46,48.47,48.39,48.42,56800.0,36.0533,36.0607,36.0012,36.0235,56800.0
2012-11-06 12:00:00,48.43,48.57,48.43,48.55,103900.0,36.031,36.1351,36.031,36.1202,103900.0
2012-11-06 12:05:00,48.55,48.58,48.51,48.57,95300.0,36.1202,36.1426,36.0905,36.1351,95300.0
2012-11-06 12:10:00,48.57,48.64,48.54,48.58,142300.0,36.1351,36.1872,36.1128,36.1426,142300.0
2012-11-06 12:15:00,48.59,48.77,48.59,48.75,114700.0,36.15,36.2839,36.15,36.269,114700.0
2012-11-06 12:20:00,48.75,48.91,48.71,48.89,162700.0,36.269,36.3881,36.2393,36.3732,162700.0
2012-11-06 12:25:00,48.88,48.92,48.74,48.74,89900.0,36.3658,36.3955,36.2616,36.2616,89900.0
2012-11-06 12:30:00,48.74,48.83,48.73,48.81,118300.0,36.2616,36.3286,36.2542,36.3137,118300.0
2012-11-06 12:35:00,48.82,48.89,48.75,48.76,92900.0,36.3211,36.3732,36.269,36.2765,92900.0
2012-11-06 12:40:00,48.76,48.8,48.66,48.67,87800.0,36.2765,36.3062,36.2021,36.2095,87800.0
2012-11-06 12:45:00,48.68,48.8,48.64,48.74,79700.0,36.217,36.3062,36.1872,36.2616,79700.0
2012-11-06 12:50:00,48.74,48.81,48.65,48.66,80300.0,36.2616,36.3137,36.1946,36.2021,80300.0
2012-11-06 12:55:00,48.66,48.66,48.59,48.6,61700.0,36.2021,36.2021,36.15,36.1574,61700.0
2012-11-06 13:00:00,48.6,48.69,48.6,48.69,38900.0,36.1574,36.2244,36.1574,36.2244,38900.0
2012-11-06 13:05:00,48.69,48.7,48.64,48.64,57800.0,36.2244,36.2318,36.1872,36.1872,57800.0
2012-11-06 13:10:00,48.64,48.64,48.44,48.58,131800.0,36.1872,36.1872,36.0384,36.1426,131800.0
2012-11-06 13:15:00,48.58,48.6,48.45,48.55,40400.0,36.1426,36.1574,36.0458,36.1202,40400.0
2012-11-06 13:20:00,48.56,48.57,48.45,48.47,36400.0,36.1277,36.1351,36.0458,36.0607,36400.0
2012-11-06 13:25:00,48.47,48.48,48.37,48.38,59900.0,36.0607,36.0682,35.9863,35.9938,59900.0
2012-11-06 13:30:00,48.38,48.42,48.35,48.4,112700.0,35.9938,36.0235,35.9714,36.0086,112700.0
2012-11-06 13:35:00,48.41,48.41,48.31,48.31,100600.0,36.0161,36.0161,35.9417,35.9417,100600.0
2012-11-06 13:40:00,48.31,48.32,48.3,48.31,47700.0,35.9417,35.9491,35.9342,35.9417,47700.0
2012-11-06 13:45:00,48.32,48.35,48.31,48.34,60400.0,35.9491,35.9714,35.9417,35.964,60400.0
2012-11-06 13:50:00,48.34,48.35,48.3,48.31,55000.0,35.964,35.9714,35.9342,35.9417,55000.0
2012-11-06 13:55:00,48.31,48.31,48.28,48.3,51100.0,35.9417,35.9417,35.9194,35.9342,51100.0
2012-11-06 14:00:00,48.3,48.34,48.29,48.33,70800.0,35.9342,35.964,35.9268,35.9566,70800.0
2012-11-06 14:05:00,48.32,48.33,48.3,48.32,56100.0,35.9491,35.9566,35.9342,35.9491,56100.0
2012-11-06 14:10:00,48.32,48.38,48.25,48.36,113200.0,35.9491,35.9938,35.897,35.9789,113200.0
2012-11-06 14:15:00,48.37,48.38,48.32,48.33,52100.0,35.9863,35.9938,35.9491,35.9566,52100.0
2012-11-06 14:20:00,48.32,48.35,48.26,48.32,65500.0,35.9491,35.9714,35.9045,35.9491,65500.0
2012-11-06 14:25:00,48.32,48.36,48.32,48.35,33300.0,35.9491,35.9789,35.9491,35.9714,33300.0
2012-11-06 14:30:00,48.36,48.45,48.36,48.44,62100.0,35.9789,36.0458,35.9789,36.0384,62100.0
2012-11-06 14:35:00,48.45,48.48,48.42,48.43,65900.0,36.0458,36.0682,36.0235,36.031,65900.0
2012-11-06 14:40:00,48.43,48.43,48.34,48.36,78100.0,36.031,36.031,35.964,35.9789,78100.0
2012-11-06 14:45:00,48.35,48.42,48.35,48.42,66900.0,35.9714,36.0235,35.9714,36.0235,66900.0
2012-11-06 14:50:00,48.42,48.45,48.33,48.34,52300.0,36.0235,36.0458,35.9566,35.964,52300.0
2012-11-06 14:55:00,48.34,48.4,48.31,48.34,77600.0,35.964,36.0086,35.9417,35.964,77600.0
2012-11-06 15:00:00,48.34,48.39,48.32,48.39,61200.0,35.964,36.0012,35.9491,36.0012,61200.0
2012-11-06 15:05:00,48.39,48.48,48.39,48.46,44800.0,36.0012,36.0682,36.0012,36.0533,44800.0
2012-11-06 15:10:00,48.47,48.49,48.42,48.43,55700.0,36.0607,36.0756,36.0235,36.031,55700.0
2012-11-06 15:15:00,48.43,48.49,48.42,48.48,68400.0,36.031,36.0756,36.0235,36.0682,68400.0
2012-11-06 15:20:00,48.48,48.48,48.41,48.47,66600.0,36.0682,36.0682,36.0161,36.0607,66600.0
2012-11-06 15:25:00,48.47,48.48,48.37,48.39,47600.0,36.0607,36.0682,35.9863,36.0012,47600.0
2012-11-06 15:30:00,48.4,48.48,48.4,48.46,93100.0,36.0086,36.0682,36.0086,36.0533,93100.0
2012-11-06 15:35:00,48.46,48.52,48.42,48.51,86700.0,36.0533,36.0979,36.0235,36.0905,86700.0
2012-11-06 15:40:00,48.51,48.57,48.5,48.54,105200.0,36.0905,36.1351,36.083,36.1128,105200.0
2012-11-06 15:45:00,48.54,48.61,48.51,48.61,149200.0,36.1128,36.1649,36.0905,36.1649,149200.0
2012-11-06 15:50:00,48.61,48.64,48.54,48.56,202400.0,36.1649,36.1872,36.1128,36.1277,202400.0
2012-11-06 15:55:00,48.55,48.61,48.49,48.5,696100.0,36.1202,36.1649,36.0756,36.083,696100.0
2012-11-07 09:30:00,48.76,49.07,48.7,48.98,223600.0,36.2765,36.5071,36.2318,36.4401,223600.0
2012-11-07 09:35:00,48.96,48.96,48.69,48.72,108000.0,36.4253,36.4253,36.2244,36.2467,108000.0
2012-11-07 09:40:00,48.7,48.73,48.56,48.69,93300.0,36.2318,36.2542,36.1277,36.2244,93300.0
2012-11-07 09:45:00,48.7,48.76,48.54,48.69,84800.0,36.2318,36.2765,36.1128,36.2244,84800.0
2012-11-07 09:50:00,48.69,48.73,48.66,48.68,136800.0,36.2244,36.2542,36.2021,36.217,136800.0
2012-11-07 09:55:00,48.69,48.7,48.55,48.66,81800.0,36.2244,36.2318,36.1202,36.2021,81800.0
2012-11-07 10:00:00,48.66,48.69,48.43,48.52,94100.0,36.2021,36.2244,36.031,36.0979,94100.0
2012-11-07 10:05:00,48.52,48.57,48.48,48.53,76400.0,36.0979,36.1351,36.0682,36.1054,76400.0
2012-11-07 10:10:00,48.52,48.54,48.44,48.44,66800.0,36.0979,36.1128,36.0384,36.0384,66800.0
2012-11-07 10:15:00,48.43,48.43,48.24,48.28,177600.0,36.031,36.031,35.8896,35.9194,177600.0
2012-11-07 10:20:00,48.28,48.33,48.24,48.29,69200.0,35.9194,35.9566,35.8896,35.9268,69200.0
2012-11-07 10:25:00,48.28,48.35,48.23,48.32,64500.0,35.9194,35.9714,35.8822,35.9491,64500.0
2012-11-07 10:30:00,48.31,48.38,48.28,48.34,107300.0,35.9417,35.9938,35.9194,35.964,107300.0
2012-11-07 10:35:00,48.33,48.38,48.29,48.36,64100.0,35.9566,35.9938,35.9268,35.9789,64100.0
2012-11-07 10:40:00,48.35,48.38,48.33,48.35,43500.0,35.9714,35.9938,35.9566,35.9714,43500.0
2012-11-07 10:45:00,48.35,48.36,48.25,48.25,69700.0,35.9714,35.9789,35.897,35.897,69700.0
2012-11-07 10:50:00,48.26,48.27,48.02,48.05,115800.0,35.9045,35.9119,35.7259,35.7482,115800.0
2012-11-07 10:55:00,48.05,48.05,47.86,47.88,128200.0,35.7482,35.7482,35.6069,35.6218,128200.0
2012-11-07 11:00:00,47.87,48.08,47.85,48.08,88700.0,35.6143,35.7706,35.5995,35.7706,88700.0
2012-11-07 11:05:00,48.08,48.1,47.99,48.05,39300.0,35.7706,35.7854,35.7036,35.7482,39300.0
2012-11-07 11:10:00,48.06,48.12,48.03,48.06,65100.0,35.7557,35.8003,35.7334,35.7557,65100.0
2012-11-07 11:15:00,48.05,48.09,48.01,48.02,66600.0,35.7482,35.778,35.7185,35.7259,66600.0
2012-11-07 11:20:00,48.03,48.07,47.98,48.0,64700.0,35.7334,35.7631,35.6962,35.711,64700.0
2012-11-07 11:25:00,48.0,48.01,47.85,47.91,82300.0,35.711,35.7185,35.5995,35.6441,82300.0
2012-11-07 11:30:00,47.91,47.95,47.83,47.87,92900.0,35.6441,35.6738,35.5846,35.6143,92900.0
2012-11-07 11:35:00,47.87,48.04,47.85,48.03,79100.0,35.6143,35.7408,35.5995,35.7334,79100.0
2012-11-07 11:40:00,48.03,48.21,48.02,48.16,62900.0,35.7334,35.8673,35.7259,35.8301,62900.0
2012-11-07 11:45:00,48.16,48.33,48.15,48.3,105600.0,35.8301,35.9566,35.8226,35.9342,105600.0
2012-11-07 11:50:00,48.31,48.32,48.19,48.22,120500.0,35.9417,35.9491,35.8524,35.8747,120500.0
2012-11-07 11:55:00,48.22,48.29,48.2,48.28,51600.0,35.8747,35.9268,35.8598,35.9194,51600.0
2012-11-07 12:00:00,48.27,48.47,48.26,48.45,112600.0,35.9119,36.0607,35.9045,36.0458,112600.0
2012-11-07 12:05:00,48.45,48.48,48.34,48.35,111600.0,36.0458,36.0682,35.964,35.9714,111600.0
2012-11-07 12:10:00,48.35,48.45,48.35,48.4,54400.0,35.9714,36.0458,35.9714,36.0086,54400.0
2012-11-07 12:15:00,48.4,48.5,48.4,48.44,34100.0,36.0086,36.083,36.0086,36.0384,34100.0
2012-11-07 12:20:00,48.45,48.46,48.4,48.43,27500.0,36.0458,36.0533,36.0086,36.031,27500.0
2012-11-07 12:25:00,48.42,48.43,48.28,48.28,35800.0,36.0235,36.031,35.9194,35.9194,35800.0
2012-11-07 12:30:00,48.28,48.3,48.15,48.15,59200.0,35.9194,35.9342,35.8226,35.8226,59200.0
2012-11-07 12:35:00,48.16,48.23,48.16,48.22,30100.0,35.8301,35.8822,35.8301,35.8747,30100.0
2012-11-07 12:40:00,48.23,48.27,48.17,48.25,38300.0,35.8822,35.9119,35.8375,35.897,38300.0
2012-11-07 12:45:00,48.25,48.34,48.25,48.31,31900.0,35.897,35.964,35.897,35.9417,31900.0
2012-11-07 12:50:00,48.3,48.31,48.25,48.3,24900.0,35.9342,35.9417,35.897,35.9342,24900.0
2012-11-07 12:55:00,48.31,48.32,48.22,48.23,34200.0,35.9417,35.9491,35.8747,35.8822,34200.0
2012-11-07 13:00:00,48.22,48.3,48.17,48.3,44800.0,35.8747,35.9342,35.8375,35.9342,44800.0
2012-11-07 13:05:00,48.31,48.54,48.31,48.53,141300.0,35.9417,36.1128,35.9417,36.1054,141300.0
2012-11-07 13:10:00,48.53,48.55,48.49,48.51,60800.0,36.1054,36.1202,36.0756,36.0905,60800.0
2012-11-07 13:15:00,48.51,48.53,48.47,48.48,61100.0,36.0905,36.1054,36.0607,36.0682,61100.0
2012-11-07 13:20:00,48.48,48.52,48.47,48.48,78700.0,36.0682,36.0979,36.0607,36.0682,78700.0
2012-11-07 13:25:00,48.48,48.5,48.45,48.49,33500.0,36.0682,36.083,36.0458,36.0756,33500.0
2012-11-07 13:30:00,48.48,48.53,48.46,48.47,40700.0,36.0682,36.1054,36.0533,36.0607,40700.0
2012-11-07 13:35:00,48.47,48.48,48.41,48.41,30900.0,36.0607,36.0682,36.0161,36.0161,30900.0
2012-11-07 13:40:00,48.41,48.42,48.33,48.34,54300.0,36.0161,36.0235,35.9566,35.964,54300.0
2012-11-07 13:45:00,48.34,48.35,48.27,48.3,46900.0,35.964,35.9714,35.9119,35.9342,46900.0
2012-11-07 13:50:00,48.3,48.36,48.29,48.34,31700.0,35.9342,35.9789,35.9268,35.964,31700.0
2012-11-07 13:55:00,48.33,48.35,48.29,48.29,43800.0,35.9566,35.9714,35.9268,35.9268,43800.0
2012-11-07 14:00:00,48.3,48.34,48.27,48.32,37100.0,35.9342,35.964,35.9119,35.9491,37100.0
2012-11-07 14:05:00,48.32,48.44,48.31,48.43,52200.0,35.9491,36.0384,35.9417,36.031,52200.0
2012-11-07 14:10:00,48.43,48.46,48.36,48.42,51200.0,36.031,36.0533,35.9789,36.0235,51200.0
2012-11-07 14:15:00,48.42,48.43,48.38,48.41,29500.0,36.0235,36.031,35.9938,36.0161,29500.0
2012-11-07 14:20:00,48.41,48.47,48.4,48.47,22600.0,36.0161,36.0607,36.0086,36.0607,22600.0
2012-11-07 14:25:00,48.46,48.53,48.46,48.51,45800.0,36.0533,36.1054,36.0533,36.0905,45800.0
2012-11-07 14:30:00,48.51,48.53,48.47,48.47,57500.0,36.0905,36.1054,36.0607,36.0607,57500.0
2012-11-07 14:35:00,48.47,48.52,48.47,48.48,57100.0,36.0607,36.0979,36.0607,36.0682,57100.0
2012-11-07 14:40:00,48.48,48.48,48.42,48.48,66200.0,36.0682,36.0682,36.0235,36.0682,66200.0
2012-11-07 14:45:00,48.48,48.53,48.47,48.52,73100.0,36.0682,36.1054,36.0607,36.0979,73100.0
2012-11-07 14:50:00,48.53,48.53,48.47,48.5,37700.0,36.1054,36.1054,36.0607,36.083,37700.0
2012-11-07 14:55:00,48.5,48.68,48.5,48.68,46900.0,36.083,36.217,36.083,36.217,46900.0
2012-11-07 15:00:00,48.68,48.68,48.58,48.6,59800.0,36.217,36.217,36.1426,36.1574,59800.0
2012-11-07 15:05:00,48.6,48.63,48.53,48.54,59300.0,36.1574,36.1798,36.1054,36.1128,59300.0
2012-11-07 15:10:00,48.54,48.59,48.5,48.54,63100.0,36.1128,36.15,36.083,36.1128,63100.0
2012-11-07 15:15:00,48.54,48.61,48.54,48.55,63300.0,36.1128,36.1649,36.1128,36.1202,63300.0
2012-11-07 15:20:00,48.55,48.67,48.55,48.66,46900.0,36.1202,36.2095,36.1202,36.2021,46900.0
2012-11-07 15:25:00,48.66,48.82,48.63,48.81,124200.0,36.2021,36.3211,36.1798,36.3137,124200.0
2012-11-07 15:30:00,48.8,48.85,48.75,48.81,115400.0,36.3062,36.3434,36.269,36.3137,115400.0
2012-11-07 15:35:00,48.81,48.81,48.74,48.74,56000.0,36.3137,36.3137,36.2616,36.2616,56000.0
2012-11-07 15:40:00,48.74,48.81,48.71,48.81,83600.0,36.2616,36.3137,36.2393,36.3137,83600.0
2012-11-07 15:45:00,48.82,48.85,48.77,48.78,134900.0,36.3211,36.3434,36.2839,36.2914,134900.0
2012-11-07 15:50:00,48.79,48.84,48.78,48.78,164000.0,36.2988,36.336,36.2914,36.2914,164000.0
2012-11-07 15:55:00,48.78,48.8,48.69,48.73,381900.0,36.2914,36.3062,36.2244,36.2542,381900.0
2012-11-08 09:30:00,48.56,48.7,48.41,48.65,135600.0,36.1277,36.2318,36.0161,36.1946,135600.0
2012-11-08 09:35:00,48.65,48.79,48.61,48.77,82100.0,36.1946,36.2988,36.1649,36.2839,82100.0
2012-11-08 09:40:00,48.73,48.82,48.7,48.75,38800.0,36.2542,36.3211,36.2318,36.269,38800.0
2012-11-08 09:45:00,48.75,48.9,48.75,48.86,65600.0,36.269,36.3806,36.269,36.3509,65600.0
2012-11-08 09:50:00,48.85,48.85,48.71,48.78,56900.0,36.3434,36.3434,36.2393,36.2914,56900.0
2012-11-08 09:55:00,48.77,48.78,48.62,48.64,57900.0,36.2839,36.2914,36.1723,36.1872,57900.0
2012-11-08 10:00:00,48.64,48.8,48.62,48.79,89100.0,36.1872,36.3062,36.1723,36.2988,89100.0
2012-11-08 10:05:00,48.78,48.78,48.62,48.63,49200.0,36.2914,36.2914,36.1723,36.1798,49200.0
2012-11-08 10:10:00,48.62,48.65,48.57,48.6,30300.0,36.1723,36.1946,36.1351,36.1574,30300.0
2012-11-08 10:15:00,48.61,48.7,48.61,48.65,60800.0,36.1649,36.2318,36.1649,36.1946,60800.0
2012-11-08 10:20:00,48.64,48.64,48.47,48.52,83400.0,36.1872,36.1872,36.0607,36.0979,83400.0
2012-11-08 10:25:00,48.52,48.52,48.4,48.47,59000.0,36.0979,36.0979,36.0086,36.0607,59000.0
2012-11-08 10:30:00,48.47,48.51,48.42,48.46,110300.0,36.0607,36.0905,36.0235,36.0533,110300.0
2012-11-08 10:35:00,48.46,48.46,48.28,48.4,63700.0,36.0533,36.0533,35.9194,36.0086,63700.0
2012-11-08 10:40:00,48.4,48.44,48.23,48.32,43800.0,36.0086,36.0384,35.8822,35.9491,43800.0
2012-11-08 10:45:00,48.32,48.44,48.31,48.42,29200.0,35.9491,36.0384,35.9417,36.0235,29200.0
2012-11-08 10:50:00,48.42,48.46,48.33,48.45,31900.0,36.0235,36.0533,35.9566,36.0458,31900.0
2012-11-08 10:55:00,48.46,48.6,48.45,48.6,107400.0,36.0533,36.1574,36.0458,36.1574,107400.0
2012-11-08 11:00:00,48.59,48.69,48.59,48.68,69400.0,36.15,36.2244,36.15,36.217,69400.0
2012-11-08 11:05:00,48.69,48.79,48.69,48.77,54000.0,36.2244,36.2988,36.2244,36.2839,54000.0
2012-11-08 11:10:00,48.77,48.79,48.66,48.69,63600.0,36.2839,36.2988,36.2021,36.2244,63600.0
2012-11-08 11:15:00,48.67,48.71,48.6,48.64,49800.0,36.2095,36.2393,36.1574,36.1872,49800.0
2012-11-08 11:20:00,48.65,48.81,48.62,48.81,47900.0,36.1946,36.3137,36.1723,36.3137,47900.0
2012-11-08 11:25:00,48.8,49.07,48.79,49.07,86800.0,36.3062,36.5071,36.2988,36.5071,86800.0
2012-11-08 11:30:00,49.06,49.23,48.99,49.21,131200.0,36.4997,36.6261,36.4476,36.6113,131200.0
2012-11-08 11:35:00,49.22,49.53,49.2,49.51,247900.0,36.6187,36.8493,36.6038,36.8345,247900.0
2012-11-08 11:40:00,49.5,49.51,49.31,49.44,117000.0,36.827,36.8345,36.6857,36.7824,117000.0
2012-11-08 11:45:00,49.46,49.46,49.3,49.3,42000.0,36.7973,36.7973,36.6782,36.6782,42000.0
2012-11-08 11:50:00,49.3,49.42,49.26,49.42,62300.0,36.6782,36.7675,36.6485,36.7675,62300.0
2012-11-08 11:55:00,49.41,49.58,49.41,49.56,85300.0,36.7601,36.8865,36.7601,36.8717,85300.0
2012-11-08 12:00:00,49.56,49.57,49.39,49.45,66300.0,36.8717,36.8791,36.7452,36.7898,66300.0
2012-11-08 12:05:00,49.44,49.5,49.42,49.45,48100.0,36.7824,36.827,36.7675,36.7898,48100.0
2012-11-08 12:10:00,49.45,49.45,49.26,49.29,73200.0,36.7898,36.7898,36.6485,36.6708,73200.0
2012-11-08 12:15:00,49.29,49.32,49.22,49.23,52600.0,36.6708,36.6931,36.6187,36.6261,52600.0
2012-11-08 12:20:00,49.23,49.28,49.21,49.25,70700.0,36.6261,36.6633,36.6113,36.641,70700.0
2012-11-08 12:25:00,49.25,49.27,49.22,49.22,25100.0,36.641,36.6559,36.6187,36.6187,25100.0
2012-11-08 12:30:00,49.23,49.25,49.21,49.22,24400.0,36.6261,36.641,36.6113,36.6187,24400.0
2012-11-08 12:35:00,49.22,49.24,49.1,49.1,74200.0,36.6187,36.6336,36.5294,36.5294,74200.0
2012-11-08 12:40:00,49.1,49.17,49.09,49.16,30500.0,36.5294,36.5815,36.522,36.5741,30500.0
2012-11-08 12:45:00,49.16,49.16,49.0,49.02,56400.0,36.5741,36.5741,36.455,36.4699,56400.0
2012-11-08 12:50:00,49.02,49.03,48.99,49.02,20800.0,36.4699,36.4773,36.4476,36.4699,20800.0
2012-11-08 12:55:00,49.02,49.14,49.02,49.08,43900.0,36.4699,36.5592,36.4699,36.5145,43900.0
2012-11-08 13:00:00,49.08,49.14,49.07,49.09,56500.0,36.5145,36.5592,36.5071,36.522,56500.0
2012-11-08 13:05:00,49.11,49.11,49.03,49.03,40400.0,36.5369,36.5369,36.4773,36.4773,40400.0
2012-11-08 13:10:00,49.03,49.05,49.01,49.02,24100.0,36.4773,36.4922,36.4625,36.4699,24100.0
2012-11-08 13:15:00,49.02,49.15,49.02,49.15,38000.0,36.4699,36.5666,36.4699,36.5666,38000.0
2012-11-08 13:20:00,49.15,49.18,49.12,49.13,37800.0,36.5666,36.5889,36.5443,36.5517,37800.0
2012-11-08 13:25:00,49.14,49.14,49.04,49.08,45800.0,36.5592,36.5592,36.4848,36.5145,45800.0
2012-11-08 13:30:00,49.08,49.1,49.04,49.06,31000.0,36.5145,36.5294,36.4848,36.4997,31000.0
2012-11-08 13:35:00,49.07,49.19,49.07,49.17,64300.0,36.5071,36.5964,36.5071,36.5815,64300.0
2012-11-08 13:40:00,49.16,49.2,49.1,49.11,29400.0,36.5741,36.6038,36.5294,36.5369,29400.0
2012-11-08 13:45:00,49.11,49.19,49.1,49.19,23900.0,36.5369,36.5964,36.5294,36.5964,23900.0
2012-11-08 13:50:00,49.19,49.22,49.17,49.22,19100.0,36.5964,36.6187,36.5815,36.6187,19100.0
2012-11-08 13:55:00,49.22,49.3,49.22,49.28,28000.0,36.6187,36.6782,36.6187,36.6633,28000.0
2012-11-08 14:00:00,49.28,49.28,49.19,49.19,35300.0,36.6633,36.6633,36.5964,36.5964,35300.0
2012-11-08 14:05:00,49.2,49.22,49.16,49.18,32700.0,36.6038,36.6187,36.5741,36.5889,32700.0
2012-11-08 14:10:00,49.18,49.19,49.15,49.18,23700.0,36.5889,36.5964,36.5666,36.5889,23700.0
2012-11-08 14:15:00,49.18,49.22,49.16,49.17,22000.0,36.5889,36.6187,36.5741,36.5815,22000.0
2012-11-08 14:20:00,49.16,49.16,49.1,49.11,32700.0,36.5741,36.5741,36.5294,36.5369,32700.0
2012-11-08 14:25:00,49.11,49.13,49.1,49.11,26600.0,36.5369,36.5517,36.5294,36.5369,26600.0
2012-11-08 14:30:00,49.11,49.12,48.91,48.91,144900.0,36.5369,36.5443,36.3881,36.3881,144900.0
2012-11-08 14:35:00,48.92,48.98,48.9,48.96,36000.0,36.3955,36.4401,36.3806,36.4253,36000.0
2012-11-08 14:40:00,48.97,49.15,48.95,49.14,73900.0,36.4327,36.5666,36.4178,36.5592,73900.0
2012-11-08 14:45:00,49.14,49.16,49.11,49.14,34200.0,36.5592,36.5741,36.5369,36.5592,34200.0
2012-11-08 14:50:00,49.15,49.21,49.14,49.17,40800.0,36.5666,36.6113,36.5592,36.5815,40800.0
2012-11-08 14:55:00,49.17,49.27,49.17,49.24,51600.0,36.5815,36.6559,36.5815,36.6336,51600.0
2012-11-08 15:00:00,49.24,49.24,49.16,49.21,47200.0,36.6336,36.6336,36.5741,36.6113,47200.0
2012-11-08 15:05:00,49.21,49.28,49.2,49.21,48300.0,36.6113,36.6633,36.6038,36.6113,48300.0
2012-11-08 15:10:00,49.22,49.3,49.21,49.28,59000.0,36.6187,36.6782,36.6113,36.6633,59000.0
2012-11-08 15:15:00,49.29,49.32,49.23,49.25,50400.0,36.6708,36.6931,36.6261,36.641,50400.0
2012-11-08 15:20:00,49.25,49.26,49.22,49.22,50000.0,36.641,36.6485,36.6187,36.6187,50000.0
2012-11-08 15:25:00,49.23,49.26,49.2,49.24,92800.0,36.6261,36.6485,36.6038,36.6336,92800.0
2012-11-08 15:30:00,49.24,49.24,49.16,49.17,167700.0,36.6336,36.6336,36.5741,36.5815,167700.0
2012-11-08 15:35:00,49.17,49.19,49.12,49.16,61400.0,36.5815,36.5964,36.5443,36.5741,61400.0
2012-11-08 15:40:00,49.16,49.18,49.07,49.09,85200.0,36.5741,36.5889,36.5071,36.522,85200.0
2012-11-08 15:45:00,49.09,49.13,48.92,48.92,196700.0,36.522,36.5517,36.3955,36.3955,196700.0
2012-11-08 15:50:00,48.91,48.97,48.84,48.88,248000.0,36.3881,36.4327,36.336,36.3658,248000.0
2012-11-08 15:55:00,48.88,48.89,48.76,48.81,376000.0,36.3658,36.3732,36.2765,36.3137,376000.0
2012-11-09 09:30:00,49.03,49.03,48.83,48.9,139700.0,36.4773,36.4773,36.3286,36.3806,139700.0
2012-11-09 09:35:00,48.86,48.98,48.58,48.58,51800.0,36.3509,36.4401,36.1426,36.1426,51800.0
2012-11-09 09:40:00,48.56,48.83,48.56,48.79,60900.0,36.1277,36.3286,36.1277,36.2988,60900.0
2012-11-09 09:45:00,48.79,48.82,48.6,48.69,92600.0,36.2988,36.3211,36.1574,36.2244,92600.0
2012-11-09 09:50:00,48.68,48.74,48.57,48.66,40400.0,36.217,36.2616,36.1351,36.2021,40400.0
2012-11-09 09:55:00,48.68,48.74,48.52,48.66,60600.0,36.217,36.2616,36.0979,36.2021,60600.0
2012-11-09 10:00:00,48.65,48.72,48.61,48.65,49800.0,36.1946,36.2467,36.1649,36.1946,49800.0
2012-11-09 10:05:00,48.63,48.63,48.5,48.55,50700.0,36.1798,36.1798,36.083,36.1202,50700.0
2012-11-09 10:10:00,48.55,48.55,48.36,48.41,96400.0,36.1202,36.1202,35.9789,36.0161,96400.0
2012-11-09 10:15:00,48.41,48.46,48.34,48.44,68200.0,36.0161,36.0533,35.964,36.0384,68200.0
2012-11-09 10:20:00,48.44,48.5,48.39,48.46,42400.0,36.0384,36.083,36.0012,36.0533,42400.0
2012-11-09 10:25:00,48.47,48.53,48.35,48.39,73700.0,36.0607,36.1054,35.9714,36.0012,73700.0
2012-11-09 10:30:00,48.38,48.39,48.24,48.34,90000.0,35.9938,36.0012,35.8896,35.964,90000.0
2012-11-09 10:35:00,48.35,48.4,48.32,48.32,35300.0,35.9714,36.0086,35.9491,35.9491,35300.0
2012-11-09 10:40:00,48.31,48.43,48.31,48.41,51900.0,35.9417,36.031,35.9417,36.0161,51900.0
2012-11-09 10:45:00,48.4,48.44,48.16,48.17,85400.0,36.0086,36.0384,35.8301,35.8375,85400.0
2012-11-09 10:50:00,48.17,48.29,48.15,48.29,41200.0,35.8375,35.9268,35.8226,35.9268,41200.0
2012-11-09 10:55:00,48.28,48.3,48.2,48.25,79200.0,35.9194,35.9342,35.8598,35.897,79200.0
2012-11-09 11:00:00,48.26,48.33,48.22,48.26,85300.0,35.9045,35.9566,35.8747,35.9045,85300.0
2012-11-09 11:05:00,48.23,48.25,48.19,48.2,43100.0,35.8822,35.897,35.8524,35.8598,43100.0
2012-11-09 11:10:00,48.2,48.24,48.12,48.12,55700.0,35.8598,35.8896,35.8003,35.8003,55700.0
2012-11-09 11:15:00,48.13,48.22,48.13,48.18,43000.0,35.8078,35.8747,35.8078,35.845,43000.0
2012-11-09 11:20:00,48.18,48.18,48.05,48.07,62800.0,35.845,35.845,35.7482,35.7631,62800.0
2012-11-09 11:25:00,48.08,48.18,48.08,48.15,49300.0,35.7706,35.845,35.7706,35.8226,49300.0
2012-11-09 11:30:00,48.15,48.33,48.13,48.27,80800.0,35.8226,35.9566,35.8078,35.9119,80800.0
2012-11-09 11:35:00,48.26,48.31,48.21,48.28,50000.0,35.9045,35.9417,35.8673,35.9194,50000.0
2012-11-09 11:40:00,48.28,48.28,48.23,48.24,40900.0,35.9194,35.9194,35.8822,35.8896,40900.0
2012-11-09 11:45:00,48.24,48.29,48.24,48.26,22700.0,35.8896,35.9268,35.8896,35.9045,22700.0
2012-11-09 11:50:00,48.26,48.3,48.15,48.2,27000.0,35.9045,35.9342,35.8226,35.8598,27000.0
2012-11-09 11:55:00,48.2,48.23,48.18,48.23,21300.0,35.8598,35.8822,35.845,35.8822,21300.0
2012-11-09 12:00:00,48.23,48.32,48.21,48.31,54000.0,35.8822,35.9491,35.8673,35.9417,54000.0
2012-11-09 12:05:00,48.31,48.32,48.24,48.28,42000.0,35.9417,35.9491,35.8896,35.9194,42000.0
2012-11-09 12:10:00,48.28,48.36,48.26,48.33,33400.0,35.9194,35.9789,35.9045,35.9566,33400.0
2012-11-09 12:15:00,48.31,48.33,48.23,48.32,59400.0,35.9417,35.9566,35.8822,35.9491,59400.0
2012-11-09 12:20:00,48.32,48.33,48.3,48.33,31200.0,35.9491,35.9566,35.9342,35.9566,31200.0
2012-11-09 12:25:00,48.32,48.36,48.3,48.32,33500.0,35.9491,35.9789,35.9342,35.9491,33500.0
2012-11-09 12:30:00,48.32,48.42,48.32,48.37,68300.0,35.9491,36.0235,35.9491,35.9863,68300.0
2012-11-09 12:35:00,48.38,48.38,48.3,48.3,24700.0,35.9938,35.9938,35.9342,35.9342,24700.0
2012-11-09 12:40:00,48.3,48.31,48.2,48.2,33600.0,35.9342,35.9417,35.8598,35.8598,33600.0
2012-11-09 12:45:00,48.21,48.27,48.2,48.25,24700.0,35.8673,35.9119,35.8598,35.897,24700.0
2012-11-09 12:50:00,48.25,48.26,48.17,48.19,17300.0,35.897,35.9045,35.8375,35.8524,17300.0
2012-11-09 12:55:00,48.2,48.2,48.16,48.18,18300.0,35.8598,35.8598,35.8301,35.845,18300.0
2012-11-09 13:00:00,48.18,48.25,48.16,48.17,39100.0,35.845,35.897,35.8301,35.8375,39100.0
2012-11-09 13:05:00,48.17,48.26,48.14,48.25,55200.0,35.8375,35.9045,35.8152,35.897,55200.0
2012-11-09 13:10:00,48.25,48.26,48.04,48.08,69600.0,35.897,35.9045,35.7408,35.7706,69600.0
2012-11-09 13:15:00,48.08,48.2,48.08,48.17,29800.0,35.7706,35.8598,35.7706,35.8375,29800.0
2012-11-09 13:20:00,48.18,48.2,48.08,48.08,25800.0,35.845,35.8598,35.7706,35.7706,25800.0
2012-11-09 13:25:00,48.08,48.11,47.99,48.0,73700.0,35.7706,35.7929,35.7036,35.711,73700.0
2012-11-09 13:30:00,48.0,48.05,48.0,48.05,76400.0,35.711,35.7482,35.711,35.7482,76400.0
2012-11-09 13:35:00,48.05,48.07,47.99,48.02,44600.0,35.7482,35.7631,35.7036,35.7259,44600.0
2012-11-09 13:40:00,48.02,48.09,47.96,48.0,53000.0,35.7259,35.778,35.6813,35.711,53000.0
2012-11-09 13:45:00,48.0,48.06,47.99,48.0,22700.0,35.711,35.7557,35.7036,35.711,22700.0
2012-11-09 13:50:00,48.0,48.11,47.99,48.1,48500.0,35.711,35.7929,35.7036,35.7854,48500.0
2012-11-09 13:55:00,48.09,48.11,48.04,48.09,76800.0,35.778,35.7929,35.7408,35.778,76800.0
2012-11-09 14:00:00,48.08,48.08,48.02,48.02,59600.0,35.7706,35.7706,35.7259,35.7259,59600.0
2012-11-09 14:05:00,48.02,48.05,47.98,47.98,34100.0,35.7259,35.7482,35.6962,35.6962,34100.0
2012-11-09 14:10:00,47.98,48.05,47.96,48.05,38800.0,35.6962,35.7482,35.6813,35.7482,38800.0
2012-11-09 14:15:00,48.05,48.11,48.04,48.04,36600.0,35.7482,35.7929,35.7408,35.7408,36600.0
2012-11-09 14:20:00,48.04,48.06,48.0,48.03,28400.0,35.7408,35.7557,35.711,35.7334,28400.0
2012-11-09 14:25:00,48.04,48.05,47.99,48.04,31400.0,35.7408,35.7482,35.7036,35.7408,31400.0
2012-11-09 14:30:00,48.04,48.12,48.04,48.08,42800.0,35.7408,35.8003,35.7408,35.7706,42800.0
2012-11-09 14:35:00,48.07,48.16,48.07,48.1,32800.0,35.7631,35.8301,35.7631,35.7854,32800.0
2012-11-09 14:40:00,48.11,48.11,47.98,48.02,36600.0,35.7929,35.7929,35.6962,35.7259,36600.0
2012-11-09 14:45:00,48.02,48.04,48.0,48.01,44400.0,35.7259,35.7408,35.711,35.7185,44400.0
2012-11-09 14:50:00,48.02,48.05,47.96,47.97,34300.0,35.7259,35.7482,35.6813,35.6887,34300.0
2012-11-09 14:55:00,47.97,48.04,47.95,47.97,62100.0,35.6887,35.7408,35.6738,35.6887,62100.0
2012-11-09 15:00:00,47.98,47.98,47.93,47.97,50200.0,35.6962,35.6962,35.659,35.6887,50200.0
2012-11-09 15:05:00,47.97,47.98,47.9,47.97,88800.0,35.6887,35.6962,35.6367,35.6887,88800.0
2012-11-09 15:10:00,47.97,48.06,47.93,48.01,67100.0,35.6887,35.7557,35.659,35.7185,67100.0
2012-11-09 15:15:00,48.02,48.07,47.97,47.99,87500.0,35.7259,35.7631,35.6887,35.7036,87500.0
2012-11-09 15:20:00,48.0,48.04,47.98,48.04,88900.0,35.711,35.7408,35.6962,35.7408,88900.0
2012-11-09 15:25:00,48.03,48.07,47.96,48.05,79500.0,35.7334,35.7631,35.6813,35.7482,79500.0
2012-11-09 15:30:00,48.05,48.1,48.03,48.08,83300.0,35.7482,35.7854,35.7334,35.7706,83300.0
2012-11-09 15:35:00,48.08,48.09,47.99,48.03,99600.0,35.7706,35.778,35.7036,35.7334,99600.0
2012-11-09 15:40:00,48.04,48.21,48.03,48.21,161100.0,35.7408,35.8673,35.7334,35.8673,161100.0
2012-11-09 15:45:00,48.21,48.26,48.17,48.23,175900.0,35.8673,35.9045,35.8375,35.8822,175900.0
2012-11-09 15:50:00,48.22,48.22,48.11,48.16,172600.0,35.8747,35.8747,35.7929,35.8301,172600.0
2012-11-09 15:55:00,48.15,48.18,48.03,48.06,313800.0,35.8226,35.845,35.7334,35.7557,313800.0
2012-11-12 09:30:00,48.15,48.32,48.02,48.14,101100.0,35.8226,35.9491,35.7259,35.8152,101100.0
2012-11-12 09:35:00,48.18,48.21,48.04,48.1,59800.0,35.845,35.8673,35.7408,35.7854,59800.0
2012-11-12 09:40:00,48.1,48.18,48.04,48.13,26500.0,35.7854,35.845,35.7408,35.8078,26500.0
2012-11-12 09:45:00,48.15,48.22,48.13,48.16,34500.0,35.8226,35.8747,35.8078,35.8301,34500.0
2012-11-12 09:50:00,48.15,48.17,48.02,48.04,39000.0,35.8226,35.8375,35.7259,35.7408,39000.0
2012-11-12 09:55:00,48.05,48.24,48.05,48.24,50200.0,35.7482,35.8896,35.7482,35.8896,50200.0
2012-11-12 10:00:00,48.23,48.25,48.16,48.2,43800.0,35.8822,35.897,35.8301,35.8598,43800.0
2012-11-12 10:05:00,48.22,48.23,48.08,48.08,25500.0,35.8747,35.8822,35.7706,35.7706,25500.0
2012-11-12 10:10:00,48.08,48.17,48.07,48.12,75500.0,35.7706,35.8375,35.7631,35.8003,75500.0
2012-11-12 10:15:00,48.11,48.12,48.07,48.12,18200.0,35.7929,35.8003,35.7631,35.8003,18200.0
2012-11-12 10:20:00,48.12,48.12,48.07,48.1,21800.0,35.8003,35.8003,35.7631,35.7854,21800.0
2012-11-12 10:25:00,48.1,48.13,48.08,48.11,28200.0,35.7854,35.8078,35.7706,35.7929,28200.0
2012-11-12 10:30:00,48.11,48.15,48.07,48.15,14600.0,35.7929,35.8226,35.7631,35.8226,14600.0
2012-11-12 10:35:00,48.15,48.17,48.12,48.12,14600.0,35.8226,35.8375,35.8003,35.8003,14600.0
2012-11-12 10:40:00,48.12,48.16,48.11,48.15,18400.0,35.8003,35.8301,35.7929,35.8226,18400.0
2012-11-12 10:45:00,48.16,48.16,48.1,48.13,14800.0,35.8301,35.8301,35.7854,35.8078,14800.0
2012-11-12 10:50:00,48.12,48.14,48.1,48.1,13100.0,35.8003,35.8152,35.7854,35.7854,13100.0
2012-11-12 10:55:00,48.09,48.1,47.97,47.99,40300.0,35.778,35.7854,35.6887,35.7036,40300.0
2012-11-12 11:00:00,47.99,48.0,47.94,47.96,30400.0,35.7036,35.711,35.6664,35.6813,30400.0
2012-11-12 11:05:00,47.95,47.95,47.74,47.76,60300.0,35.6738,35.6738,35.5176,35.5325,60300.0
2012-11-12 11:10:00,47.77,47.84,47.76,47.83,31400.0,35.5399,35.592,35.5325,35.5846,31400.0
2012-11-12 11:15:00,47.83,47.83,47.65,47.7,58000.0,35.5846,35.5846,35.4507,35.4879,58000.0
2012-11-12 11:20:00,47.71,47.78,47.7,47.72,37800.0,35.4953,35.5474,35.4879,35.5027,37800.0
2012-11-12 11:25:00,47.72,47.87,47.71,47.84,44600.0,35.5027,35.6143,35.4953,35.592,44600.0
2012-11-12 11:30:00,47.84,47.94,47.83,47.92,23800.0,35.592,35.6664,35.5846,35.6515,23800.0
2012-11-12 11:35:00,47.91,47.99,47.91,47.99,18400.0,35.6441,35.7036,35.6441,35.7036,18400.0
2012-11-12 11:40:00,48.0,48.0,47.91,47.91,22600.0,35.711,35.711,35.6441,35.6441,22600.0
2012-11-12 11:45:00,47.91,47.95,47.82,47.82,75700.0,35.6441,35.6738,35.5771,35.5771,75700.0
2012-11-12 11:50:00,47.82,47.83,47.74,47.74,41000.0,35.5771,35.5846,35.5176,35.5176,41000.0
2012-11-12 11:55:00,47.74,47.86,47.74,47.8,34700.0,35.5176,35.6069,35.5176,35.5623,34700.0
2012-11-12 12:00:00,47.81,47.87,47.79,47.86,21600.0,35.5697,35.6143,35.5548,35.6069,21600.0
2012-11-12 12:05:00,47.85,47.87,47.81,47.82,40500.0,35.5995,35.6143,35.5697,35.5771,40500.0
2012-11-12 12:10:00,47.82,47.84,47.81,47.82,24500.0,35.5771,35.592,35.5697,35.5771,24500.0
2012-11-12 12:15:00,47.82,47.83,47.76,47.8,40400.0,35.5771,35.5846,35.5325,35.5623,40400.0
2012-11-12 12:20:00,47.8,47.89,47.8,47.87,37600.0,35.5623,35.6292,35.5623,35.6143,37600.0
2012-11-12 12:25:00,47.88,47.92,47.86,47.88,33900.0,35.6218,35.6515,35.6069,35.6218,33900.0
2012-11-12 12:30:00,47.89,47.97,47.89,47.97,33600.0,35.6292,35.6887,35.6292,35.6887,33600.0
2012-11-12 12:35:00,47.97,47.99,47.96,47.97,23800.0,35.6887,35.7036,35.6813,35.6887,23800.0
2012-11-12 12:40:00,47.97,48.0,47.97,48.0,30900.0,35.6887,35.711,35.6887,35.711,30900.0
2012-11-12 12:45:00,48.0,48.0,47.95,47.97,24000.0,35.711,35.711,35.6738,35.6887,24000.0
2012-11-12 12:50:00,47.97,47.98,47.89,47.9,37500.0,35.6887,35.6962,35.6292,35.6367,37500.0
2012-11-12 12:55:00,47.89,47.91,47.86,47.91,16500.0,35.6292,35.6441,35.6069,35.6441,16500.0
2012-11-12 13:00:00,47.9,47.95,47.87,47.95,41600.0,35.6367,35.6738,35.6143,35.6738,41600.0
2012-11-12 13:05:00,47.95,47.95,47.9,47.92,16800.0,35.6738,35.6738,35.6367,35.6515,16800.0
2012-11-12 13:10:00,47.92,47.95,47.88,47.93,33100.0,35.6515,35.6738,35.6218,35.659,33100.0
2012-11-12 13:15:00,47.94,47.95,47.88,47.88,20000.0,35.6664,35.6738,35.6218,35.6218,20000.0
2012-11-12 13:20:00,47.88,47.89,47.84,47.86,26700.0,35.6218,35.6292,35.592,35.6069,26700.0
2012-11-12 13:25:00,47.85,47.92,47.85,47.88,31700.0,35.5995,35.6515,35.5995,35.6218,31700.0
2012-11-12 13:30:00,47.88,47.89,47.83,47.83,23300.0,35.6218,35.6292,35.5846,35.5846,23300.0
2012-11-12 13:35:00,47.84,47.86,47.82,47.84,15700.0,35.592,35.6069,35.5771,35.592,15700.0
2012-11-12 13:40:00,47.85,47.85,47.78,47.8,23900.0,35.5995,35.5995,35.5474,35.5623,23900.0
2012-11-12 13:45:00,47.79,47.79,47.71,47.76,29300.0,35.5548,35.5548,35.4953,35.5325,29300.0
2012-11-12 13:50:00,47.76,47.76,47.72,47.73,10400.0,35.5325,35.5325,35.5027,35.5102,10400.0
2012-11-12 13:55:00,47.73,47.74,47.7,47.73,15300.0,35.5102,35.5176,35.4879,35.5102,15300.0
2012-11-12 14:00:00,47.72,47.72,47.66,47.7,20400.0,35.5027,35.5027,35.4581,35.4879,20400.0
2012-11-12 14:05:00,47.7,47.71,47.67,47.71,9600.0,35.4879,35.4953,35.4655,35.4953,9600.0
2012-11-12 14:10:00,47.71,47.73,47.69,47.71,11300.0,35.4953,35.5102,35.4804,35.4953,11300.0
2012-11-12 14:15:00,47.71,47.71,47.68,47.68,15700.0,35.4953,35.4953,35.473,35.473,15700.0
2012-11-12 14:20:00,47.68,47.73,47.68,47.73,10900.0,35.473,35.5102,35.473,35.5102,10900.0
2012-11-12 14:25:00,47.73,47.73,47.7,47.71,13000.0,35.5102,35.5102,35.4879,35.4953,13000.0
2012-11-12 14:30:00,47.71,47.71,47.64,47.65,28500.0,35.4953,35.4953,35.4432,35.4507,28500.0
2012-11-12 14:35:00,47.66,47.68,47.64,47.65,13300.0,35.4581,35.473,35.4432,35.4507,13300.0
2012-11-12 14:40:00,47.65,47.7,47.65,47.67,17300.0,35.4507,35.4879,35.4507,35.4655,17300.0
2012-11-12 14:45:00,47.66,47.7,47.66,47.67,18300.0,35.4581,35.4879,35.4581,35.4655,18300.0
2012-11-12 14:50:00,47.67,47.67,47.64,47.64,13300.0,35.4655,35.4655,35.4432,35.4432,13300.0
2012-11-12 14:55:00,47.65,47.67,47.62,47.66,30200.0,35.4507,35.4655,35.4283,35.4581,30200.0
2012-11-12 15:00:00,47.66,47.73,47.66,47.72,36900.0,35.4581,35.5102,35.4581,35.5027,36900.0
2012-11-12 15:05:00,47.72,47.72,47.66,47.67,25500.0,35.5027,35.5027,35.4581,35.4655,25500.0
2012-11-12 15:10:00,47.68,47.74,47.63,47.63,85200.0,35.473,35.5176,35.4358,35.4358,85200.0
2012-11-12 15:15:00,47.63,47.7,47.61,47.69,63300.0,35.4358,35.4879,35.4209,35.4804,63300.0
2012-11-12 15:20:00,47.68,47.73,47.68,47.72,51900.0,35.473,35.5102,35.473,35.5027,51900.0
2012-11-12 15:25:00,47.72,47.75,47.71,47.72,40000.0,35.5027,35.5251,35.4953,35.5027,40000.0
2012-11-12 15:30:00,47.71,47.72,47.68,47.69,28300.0,35.4953,35.5027,35.473,35.4804,28300.0
2012-11-12 15:35:00,47.69,47.73,47.67,47.72,45300.0,35.4804,35.5102,35.4655,35.5027,45300.0
2012-11-12 15:40:00,47.73,47.74,47.7,47.73,42200.0,35.5102,35.5176,35.4879,35.5102,42200.0
2012-11-12 15:45:00,47.74,47.76,47.7,47.71,57900.0,35.5176,35.5325,35.4879,35.4953,57900.0
2012-11-12 15:50:00,47.71,47.77,47.71,47.76,103500.0,35.4953,35.5399,35.4953,35.5325,103500.0
2012-11-12 15:55:00,47.75,47.79,47.68,47.69,202700.0,35.5251,35.5548,35.473,35.4804,202700.0
2012-11-13 09:30:00,47.33,47.4,47.06,47.31,130800.0,35.2126,35.2647,35.0117,35.1977,130800.0
2012-11-13 09:35:00,47.32,47.46,47.29,47.38,54300.0,35.2051,35.3093,35.1828,35.2498,54300.0
2012-11-13 09:40:00,47.37,47.51,47.33,47.37,112600.0,35.2423,35.3465,35.2126,35.2423,112600.0
2012-11-13 09:45:00,47.39,47.62,47.36,47.53,77400.0,35.2572,35.4283,35.2349,35.3614,77400.0
2012-11-13 09:50:00,47.54,47.6,47.4,47.46,91400.0,35.3688,35.4135,35.2647,35.3093,91400.0
2012-11-13 09:55:00,47.49,47.73,47.48,47.6,76500.0,35.3316,35.5102,35.3242,35.4135,76500.0
2012-11-13 10:00:00,47.61,47.66,47.44,47.46,48400.0,35.4209,35.4581,35.2944,35.3093,48400.0
2012-11-13 10:05:00,47.46,47.54,47.43,47.49,40800.0,35.3093,35.3688,35.287,35.3316,40800.0
2012-11-13 10:10:00,47.49,47.57,47.37,47.37,149400.0,35.3316,35.3911,35.2423,35.2423,149400.0
2012-11-13 10:15:00,47.38,47.46,47.33,47.34,101500.0,35.2498,35.3093,35.2126,35.22,101500.0
2012-11-13 10:20:00,47.33,47.35,47.28,47.34,70600.0,35.2126,35.2275,35.1754,35.22,70600.0
2012-11-13 10:25:00,47.34,47.42,47.26,47.28,49900.0,35.22,35.2795,35.1605,35.1754,49900.0
2012-11-13 10:30:00,47.28,47.35,47.25,47.25,57400.0,35.1754,35.2275,35.1531,35.1531,57400.0
2012-11-13 10:35:00,47.26,47.39,47.26,47.3,42100.0,35.1605,35.2572,35.1605,35.1903,42100.0
2012-11-13 10:40:00,47.3,47.35,47.2,47.24,45200.0,35.1903,35.2275,35.1159,35.1456,45200.0
2012-11-13 10:45:00,47.25,47.28,47.18,47.24,39700.0,35.1531,35.1754,35.101,35.1456,39700.0
2012-11-13 10:50:00,47.24,47.34,47.2,47.34,44300.0,35.1456,35.22,35.1159,35.22,44300.0
2012-11-13 10:55:00,47.34,47.5,47.34,47.46,65800.0,35.22,35.3391,35.22,35.3093,65800.0
2012-11-13 11:00:00,47.47,47.64,47.45,47.64,67500.0,35.3167,35.4432,35.3019,35.4432,67500.0
2012-11-13 11:05:00,47.62,47.74,47.61,47.72,63300.0,35.4283,35.5176,35.4209,35.5027,63300.0
2012-11-13 11:10:00,47.72,47.74,47.68,47.72,23600.0,35.5027,35.5176,35.473,35.5027,23600.0
2012-11-13 11:15:00,47.72,47.72,47.62,47.63,23400.0,35.5027,35.5027,35.4283,35.4358,23400.0
2012-11-13 11:20:00,47.66,47.71,47.57,47.59,33800.0,35.4581,35.4953,35.3911,35.406,33800.0
2012-11-13 11:25:00,47.58,47.59,47.52,47.54,15900.0,35.3986,35.406,35.3539,35.3688,15900.0
2012-11-13 11:30:00,47.54,47.61,47.54,47.56,20500.0,35.3688,35.4209,35.3688,35.3837,20500.0
2012-11-13 11:35:00,47.55,47.55,47.48,47.5,28100.0,35.3763,35.3763,35.3242,35.3391,28100.0
2012-11-13 11:40:00,47.52,47.57,47.52,47.54,23400.0,35.3539,35.3911,35.3539,35.3688,23400.0
2012-11-13 11:45:00,47.54,47.7,47.53,47.64,41100.0,35.3688,35.4879,35.3614,35.4432,41100.0
2012-11-13 11:50:00,47.63,47.69,47.61,47.69,15400.0,35.4358,35.4804,35.4209,35.4804,15400.0
2012-11-13 11:55:00,47.69,47.78,47.68,47.75,43000.0,35.4804,35.5474,35.473,35.5251,43000.0
2012-11-13 12:00:00,47.76,47.85,47.76,47.84,52400.0,35.5325,35.5995,35.5325,35.592,52400.0
2012-11-13 12:05:00,47.84,47.88,47.8,47.8,44700.0,35.592,35.6218,35.5623,35.5623,44700.0
2012-11-13 12:10:00,47.79,47.88,47.79,47.84,27600.0,35.5548,35.6218,35.5548,35.592,27600.0
2012-11-13 12:15:00,47.84,47.85,47.8,47.8,13900.0,35.592,35.5995,35.5623,35.5623,13900.0
2012-11-13 12:20:00,47.82,47.85,47.76,47.78,22000.0,35.5771,35.5995,35.5325,35.5474,22000.0
2012-11-13 12:25:00,47.77,47.78,47.71,47.71,11700.0,35.5399,35.5474,35.4953,35.4953,11700.0
2012-11-13 12:30:00,47.71,47.71,47.59,47.62,20900.0,35.4953,35.4953,35.406,35.4283,20900.0
2012-11-13 12:35:00,47.61,47.62,47.56,47.56,12000.0,35.4209,35.4283,35.3837,35.3837,12000.0
2012-11-13 12:40:00,47.56,47.58,47.45,47.47,29200.0,35.3837,35.3986,35.3019,35.3167,29200.0
2012-11-13 12:45:00,47.47,47.51,47.45,47.48,16900.0,35.3167,35.3465,35.3019,35.3242,16900.0
2012-11-13 12:50:00,47.48,47.48,47.44,47.46,22200.0,35.3242,35.3242,35.2944,35.3093,22200.0
2012-11-13 12:55:00,47.45,47.45,47.38,47.42,29500.0,35.3019,35.3019,35.2498,35.2795,29500.0
2012-11-13 13:00:00,47.41,47.41,47.33,47.37,20300.0,35.2721,35.2721,35.2126,35.2423,20300.0
2012-11-13 13:05:00,47.37,47.47,47.35,47.41,36700.0,35.2423,35.3167,35.2275,35.2721,36700.0
2012-11-13 13:10:00,47.41,47.41,47.36,47.4,18400.0,35.2721,35.2721,35.2349,35.2647,18400.0
2012-11-13 13:15:00,47.39,47.5,47.39,47.48,25500.0,35.2572,35.3391,35.2572,35.3242,25500.0
2012-11-13 13:20:00,47.47,47.47,47.37,47.4,20100.0,35.3167,35.3167,35.2423,35.2647,20100.0
2012-11-13 13:25:00,47.4,47.41,47.34,47.34,26300.0,35.2647,35.2721,35.22,35.22,26300.0
2012-11-13 13:30:00,47.33,47.42,47.32,47.4,23900.0,35.2126,35.2795,35.2051,35.2647,23900.0
2012-11-13 13:35:00,47.39,47.41,47.35,47.35,15700.0,35.2572,35.2721,35.2275,35.2275,15700.0
2012-11-13 13:40:00,47.35,47.4,47.35,47.35,15700.0,35.2275,35.2647,35.2275,35.2275,15700.0
2012-11-13 13:45:00,47.35,47.39,47.34,47.34,75500.0,35.2275,35.2572,35.22,35.22,75500.0
2012-11-13 13:50:00,47.34,47.48,47.33,47.48,89100.0,35.22,35.3242,35.2126,35.3242,89100.0
2012-11-13 13:55:00,47.48,47.48,47.44,47.46,66100.0,35.3242,35.3242,35.2944,35.3093,66100.0
2012-11-13 14:00:00,47.45,47.47,47.43,47.43,26400.0,35.3019,35.3167,35.287,35.287,26400.0
2012-11-13 14:05:00,47.43,47.45,47.38,47.42,34600.0,35.287,35.3019,35.2498,35.2795,34600.0
2012-11-13 14:10:00,47.42,47.44,47.41,47.44,24100.0,35.2795,35.2944,35.2721,35.2944,24100.0
2012-11-13 14:15:00,47.44,47.56,47.42,47.55,81900.0,35.2944,35.3837,35.2795,35.3763,81900.0
2012-11-13 14:20:00,47.54,47.56,47.51,47.51,55500.0,35.3688,35.3837,35.3465,35.3465,55500.0
2012-11-13 14:25:00,47.51,47.56,47.5,47.55,64900.0,35.3465,35.3837,35.3391,35.3763,64900.0
2012-11-13 14:30:00,47.55,47.55,47.45,47.5,54200.0,35.3763,35.3763,35.3019,35.3391,54200.0
2012-11-13 14:35:00,47.5,47.55,47.48,47.52,43300.0,35.3391,35.3763,35.3242,35.3539,43300.0
2012-11-13 14:40:00,47.53,47.55,47.5,47.53,27300.0,35.3614,35.3763,35.3391,35.3614,27300.0
2012-11-13 14:45:00,47.53,47.53,47.45,47.47,33000.0,35.3614,35.3614,35.3019,35.3167,33000.0
2012-11-13 14:50:00,47.47,47.49,47.45,47.47,28600.0,35.3167,35.3316,35.3019,35.3167,28600.0
2012-11-13 14:55:00,47.47,47.55,47.47,47.48,55300.0,35.3167,35.3763,35.3167,35.3242,55300.0
2012-11-13 15:00:00,47.49,47.55,47.47,47.53,32800.0,35.3316,35.3763,35.3167,35.3614,32800.0
2012-11-13 15:05:00,47.54,47.56,47.45,47.48,87800.0,35.3688,35.3837,35.3019,35.3242,87800.0
2012-11-13 15:10:00,47.48,47.49,47.43,47.46,76400.0,35.3242,35.3316,35.287,35.3093,76400.0
2012-11-13 15:15:00,47.45,47.45,47.4,47.41,63400.0,35.3019,35.3019,35.2647,35.2721,63400.0
2012-11-13 15:20:00,47.4,47.41,47.28,47.29,90100.0,35.2647,35.2721,35.1754,35.1828,90100.0
2012-11-13 15:25:00,47.29,47.36,47.28,47.34,62300.0,35.1828,35.2349,35.1754,35.22,62300.0
2012-11-13 15:30:00,47.35,47.37,47.28,47.35,50500.0,35.2275,35.2423,35.1754,35.2275,50500.0
2012-11-13 15:35:00,47.36,47.36,47.26,47.28,37600.0,35.2349,35.2349,35.1605,35.1754,37600.0
2012-11-13 15:40:00,47.27,47.28,47.17,47.21,78000.0,35.1679,35.1754,35.0935,35.1233,78000.0
2012-11-13 15:45:00,47.2,47.23,47.17,47.19,83900.0,35.1159,35.1382,35.0935,35.1084,83900.0
2012-11-13 15:50:00,47.2,47.26,47.15,47.16,129900.0,35.1159,35.1605,35.0787,35.0861,129900.0
2012-11-13 15:55:00,47.16,47.24,47.13,47.18,173700.0,35.0861,35.1456,35.0638,35.101,173700.0
2012-11-14 09:30:00,47.38,47.51,47.3,47.35,157700.0,35.2498,35.3465,35.1903,35.2275,157700.0
2012-11-14 09:35:00,47.34,47.37,47.02,47.02,93700.0,35.22,35.2423,34.9819,34.9819,93700.0
2012-11-14 09:40:00,47.04,47.1,46.89,47.1,110700.0,34.9968,35.0415,34.8852,35.0415,110700.0
2012-11-14 09:45:00,47.1,47.19,47.06,47.07,64700.0,35.0415,35.1084,35.0117,35.0191,64700.0
2012-11-14 09:50:00,47.06,47.08,46.8,46.8,80500.0,35.0117,35.0266,34.8183,34.8183,80500.0
2012-11-14 09:55:00,46.81,46.94,46.7,46.85,68800.0,34.8257,34.9224,34.7439,34.8555,68800.0
2012-11-14 10:00:00,46.84,46.9,46.73,46.75,65400.0,34.848,34.8927,34.7662,34.7811,65400.0
2012-11-14 10:05:00,46.75,46.92,46.74,46.89,78000.0,34.7811,34.9075,34.7736,34.8852,78000.0
2012-11-14 10:10:00,46.88,46.98,46.86,46.93,95600.0,34.8778,34.9522,34.8629,34.915,95600.0
2012-11-14 10:15:00,46.95,46.99,46.82,46.87,57000.0,34.9299,34.9596,34.8332,34.8704,57000.0
2012-11-14 10:20:00,46.86,46.96,46.74,46.96,82200.0,34.8629,34.9373,34.7736,34.9373,82200.0
2012-11-14 10:25:00,46.97,47.01,46.73,46.73,69600.0,34.9447,34.9745,34.7662,34.7662,69600.0
2012-11-14 10:30:00,46.73,46.76,46.52,46.52,105700.0,34.7662,34.7885,34.61,34.61,105700.0
2012-11-14 10:35:00,46.52,46.58,46.43,46.49,94300.0,34.61,34.6546,34.543,34.5876,94300.0
2012-11-14 10:40:00,46.5,46.51,46.34,46.36,80000.0,34.5951,34.6025,34.476,34.4909,80000.0
2012-11-14 10:45:00,46.35,46.5,46.34,46.5,66900.0,34.4835,34.5951,34.476,34.5951,66900.0
2012-11-14 10:50:00,46.49,46.53,46.4,46.42,58600.0,34.5876,34.6174,34.5207,34.5356,58600.0
2012-11-14 10:55:00,46.41,46.46,46.36,46.46,38800.0,34.5281,34.5653,34.4909,34.5653,38800.0
2012-11-14 11:00:00,46.46,46.64,46.4,46.58,98400.0,34.5653,34.6992,34.5207,34.6546,98400.0
2012-11-14 11:05:00,46.59,46.77,46.55,46.77,47600.0,34.662,34.796,34.6323,34.796,47600.0
2012-11-14 11:10:00,46.78,46.78,46.67,46.67,43700.0,34.8034,34.8034,34.7216,34.7216,43700.0
2012-11-14 11:15:00,46.67,46.69,46.62,46.62,54000.0,34.7216,34.7364,34.6844,34.6844,54000.0
2012-11-14 11:20:00,46.62,46.62,46.56,46.58,61400.0,34.6844,34.6844,34.6397,34.6546,61400.0
2012-11-14 11:25:00,46.58,46.61,46.53,46.58,75800.0,34.6546,34.6769,34.6174,34.6546,75800.0
2012-11-14 11:30:00,46.56,46.61,46.5,46.5,46100.0,34.6397,34.6769,34.5951,34.5951,46100.0
2012-11-14 11:35:00,46.5,46.58,46.44,46.57,30200.0,34.5951,34.6546,34.5504,34.6472,30200.0
2012-11-14 11:40:00,46.58,46.77,46.58,46.74,98600.0,34.6546,34.796,34.6546,34.7736,98600.0
2012-11-14 11:45:00,46.74,46.79,46.73,46.79,57700.0,34.7736,34.8108,34.7662,34.8108,57700.0
2012-11-14 11:50:00,46.8,46.8,46.72,46.74,26100.0,34.8183,34.8183,34.7588,34.7736,26100.0
2012-11-14 11:55:00,46.73,46.74,46.66,46.66,42400.0,34.7662,34.7736,34.7141,34.7141,42400.0
2012-11-14 12:00:00,46.66,46.69,46.51,46.53,39900.0,34.7141,34.7364,34.6025,34.6174,39900.0
2012-11-14 12:05:00,46.53,46.61,46.51,46.6,44300.0,34.6174,34.6769,34.6025,34.6695,44300.0
2012-11-14 12:10:00,46.6,46.6,46.43,46.48,59900.0,34.6695,34.6695,34.543,34.5802,59900.0
2012-11-14 12:15:00,46.48,46.49,46.38,46.41,30800.0,34.5802,34.5876,34.5058,34.5281,30800.0
2012-11-14 12:20:00,46.41,46.44,46.35,46.39,28900.0,34.5281,34.5504,34.4835,34.5132,28900.0
2012-11-14 12:25:00,46.39,46.46,46.37,46.42,27400.0,34.5132,34.5653,34.4984,34.5356,27400.0
2012-11-14 12:30:00,46.43,46.45,46.4,46.4,31100.0,34.543,34.5579,34.5207,34.5207,31100.0
2012-11-14 12:35:00,46.39,46.46,46.37,46.41,30000.0,34.5132,34.5653,34.4984,34.5281,30000.0
2012-11-14 12:40:00,46.4,46.41,46.34,46.34,36900.0,34.5207,34.5281,34.476,34.476,36900.0
2012-11-14 12:45:00,46.35,46.4,46.34,46.39,35200.0,34.4835,34.5207,34.476,34.5132,35200.0
2012-11-14 12:50:00,46.39,46.47,46.36,46.47,38400.0,34.5132,34.5728,34.4909,34.5728,38400.0
2012-11-14 12:55:00,46.46,46.48,46.38,46.42,58700.0,34.5653,34.5802,34.5058,34.5356,58700.0
2012-11-14 13:00:00,46.44,46.44,46.37,46.39,29200.0,34.5504,34.5504,34.4984,34.5132,29200.0
2012-11-14 13:05:00,46.38,46.39,46.3,46.31,68100.0,34.5058,34.5132,34.4463,34.4537,68100.0
2012-11-14 13:10:00,46.31,46.34,46.3,46.32,39100.0,34.4537,34.476,34.4463,34.4612,39100.0
2012-11-14 13:15:00,46.32,46.4,46.32,46.4,24400.0,34.4612,34.5207,34.4612,34.5207,24400.0
2012-11-14 13:20:00,46.41,46.48,46.4,46.48,37500.0,34.5281,34.5802,34.5207,34.5802,37500.0
2012-11-14 13:25:00,46.48,46.59,46.47,46.51,60700.0,34.5802,34.662,34.5728,34.6025,60700.0
2012-11-14 13:30:00,46.5,46.51,46.42,46.46,52400.0,34.5951,34.6025,34.5356,34.5653,52400.0
2012-11-14 13:35:00,46.46,46.54,46.45,46.49,39400.0,34.5653,34.6248,34.5579,34.5876,39400.0
2012-11-14 13:40:00,46.49,46.51,46.41,46.43,31500.0,34.5876,34.6025,34.5281,34.543,31500.0
2012-11-14 13:45:00,46.43,46.43,46.35,46.39,35600.0,34.543,34.543,34.4835,34.5132,35600.0
2012-11-14 13:50:00,46.39,46.4,46.35,46.39,18800.0,34.5132,34.5207,34.4835,34.5132,18800.0
2012-11-14 13:55:00,46.4,46.4,46.32,46.4,36900.0,34.5207,34.5207,34.4612,34.5207,36900.0
2012-11-14 14:00:00,46.39,46.58,46.38,46.4,137100.0,34.5132,34.6546,34.5058,34.5207,137100.0
2012-11-14 14:05:00,46.4,46.47,46.37,46.38,45900.0,34.5207,34.5728,34.4984,34.5058,45900.0
2012-11-14 14:10:00,46.38,46.39,46.24,46.29,93200.0,34.5058,34.5132,34.4016,34.4388,93200.0
2012-11-14 14:15:00,46.29,46.38,46.29,46.33,66800.0,34.4388,34.5058,34.4388,34.4686,66800.0
2012-11-14 14:20:00,46.33,46.35,46.3,46.32,43700.0,34.4686,34.4835,34.4463,34.4612,43700.0
2012-11-14 14:25:00,46.31,46.38,46.29,46.37,47900.0,34.4537,34.5058,34.4388,34.4984,47900.0
2012-11-14 14:30:00,46.36,46.47,46.31,46.45,73400.0,34.4909,34.5728,34.4537,34.5579,73400.0
2012-11-14 14:35:00,46.45,46.46,46.38,46.43,43800.0,34.5579,34.5653,34.5058,34.543,43800.0
2012-11-14 14:40:00,46.43,46.45,46.32,46.32,40000.0,34.543,34.5579,34.4612,34.4612,40000.0
2012-11-14 14:45:00,46.32,46.37,46.32,46.36,41000.0,34.4612,34.4984,34.4612,34.4909,41000.0
2012-11-14 14:50:00,46.36,46.38,46.35,46.36,108500.0,34.4909,34.5058,34.4835,34.4909,108500.0
2012-11-14 14:55:00,46.35,46.39,46.35,46.36,152600.0,34.4835,34.5132,34.4835,34.4909,152600.0
2012-11-14 15:00:00,46.35,46.42,46.34,46.35,124600.0,34.4835,34.5356,34.476,34.4835,124600.0
2012-11-14 15:05:00,46.35,46.35,46.23,46.25,204100.0,34.4835,34.4835,34.3942,34.4091,204100.0
2012-11-14 15:10:00,46.26,46.35,46.23,46.33,217900.0,34.4165,34.4835,34.3942,34.4686,217900.0
2012-11-14 15:15:00,46.33,46.36,46.27,46.33,198200.0,34.4686,34.4909,34.424,34.4686,198200.0
2012-11-14 15:20:00,46.33,46.33,46.08,46.11,153700.0,34.4686,34.4686,34.2826,34.3049,153700.0
2012-11-14 15:25:00,46.11,46.17,46.05,46.16,121700.0,34.3049,34.3496,34.2603,34.3421,121700.0
2012-11-14 15:30:00,46.16,46.17,46.09,46.12,123600.0,34.3421,34.3496,34.29,34.3124,123600.0
2012-11-14 15:35:00,46.12,46.13,46.06,46.08,76900.0,34.3124,34.3198,34.2677,34.2826,76900.0
2012-11-14 15:40:00,46.07,46.08,45.96,45.99,155100.0,34.2752,34.2826,34.1933,34.2156,155100.0
2012-11-14 15:45:00,45.99,46.0,45.86,45.88,241200.0,34.2156,34.2231,34.1189,34.1338,241200.0
2012-11-14 15:50:00,45.87,45.89,45.69,45.69,458500.0,34.1264,34.1413,33.9925,33.9925,458500.0
2012-11-14 15:55:00,45.7,45.82,45.69,45.79,676700.0,33.9999,34.0892,33.9925,34.0669,676700.0
2012-11-15 09:30:00,45.81,45.99,45.74,45.77,155900.0,34.0817,34.2156,34.0297,34.052,155900.0
2012-11-15 09:35:00,45.76,45.77,45.55,45.62,136600.0,34.0445,34.052,33.8883,33.9404,136600.0
2012-11-15 09:40:00,45.63,45.65,45.27,45.32,121000.0,33.9478,33.9627,33.68,33.7172,121000.0
2012-11-15 09:45:00,45.33,45.41,45.1,45.14,115100.0,33.7246,33.7841,33.5535,33.5833,115100.0
2012-11-15 09:50:00,45.13,45.19,44.95,45.0,214600.0,33.5758,33.6205,33.4419,33.4791,214600.0
2012-11-15 09:55:00,44.99,45.2,44.99,45.18,184900.0,33.4717,33.6279,33.4717,33.613,184900.0
2012-11-15 10:00:00,45.18,45.18,44.95,45.12,125900.0,33.613,33.613,33.4419,33.5684,125900.0
2012-11-15 10:05:00,45.12,45.57,45.1,45.53,118900.0,33.5684,33.9032,33.5535,33.8734,118900.0
2012-11-15 10:10:00,45.52,45.55,45.4,45.43,127400.0,33.866,33.8883,33.7767,33.799,127400.0
2012-11-15 10:15:00,45.43,45.49,45.34,45.47,142800.0,33.799,33.8437,33.7321,33.8288,142800.0
2012-11-15 10:20:00,45.47,45.48,45.38,45.44,67000.0,33.8288,33.8362,33.7618,33.8065,67000.0
2012-11-15 10:25:00,45.45,45.45,45.23,45.33,104700.0,33.8139,33.8139,33.6502,33.7246,104700.0
2012-11-15 10:30:00,45.33,45.36,45.18,45.34,161800.0,33.7246,33.7469,33.613,33.7321,161800.0
2012-11-15 10:35:00,45.34,45.45,45.32,45.44,67900.0,33.7321,33.8139,33.7172,33.8065,67900.0
2012-11-15 10:40:00,45.44,45.45,45.27,45.36,46800.0,33.8065,33.8139,33.68,33.7469,46800.0
2012-11-15 10:45:00,45.35,45.37,45.2,45.27,50100.0,33.7395,33.7544,33.6279,33.68,50100.0
2012-11-15 10:50:00,45.28,45.43,45.27,45.4,70400.0,33.6874,33.799,33.68,33.7767,70400.0
2012-11-15 10:55:00,45.41,45.55,45.37,45.39,85100.0,33.7841,33.8883,33.7544,33.7693,85100.0
2012-11-15 11:00:00,45.4,45.61,45.37,45.6,111500.0,33.7767,33.9329,33.7544,33.9255,111500.0
2012-11-15 11:05:00,45.6,45.6,45.47,45.5,56800.0,33.9255,33.9255,33.8288,33.8511,56800.0
2012-11-15 11:10:00,45.5,45.71,45.48,45.66,89100.0,33.8511,34.0073,33.8362,33.9701,89100.0
2012-11-15 11:15:00,45.66,45.71,45.53,45.57,81200.0,33.9701,34.0073,33.8734,33.9032,81200.0
2012-11-15 11:20:00,45.58,45.66,45.58,45.66,24200.0,33.9106,33.9701,33.9106,33.9701,24200.0
2012-11-15 11:25:00,45.65,45.68,45.5,45.5,48000.0,33.9627,33.985,33.8511,33.8511,48000.0
2012-11-15 11:30:00,45.5,45.52,45.38,45.38,64200.0,33.8511,33.866,33.7618,33.7618,64200.0
2012-11-15 11:35:00,45.37,45.38,45.27,45.37,71100.0,33.7544,33.7618,33.68,33.7544,71100.0
2012-11-15 11:40:00,45.37,45.43,45.3,45.32,37600.0,33.7544,33.799,33.7023,33.7172,37600.0
2012-11-15 11:45:00,45.3,45.3,45.16,45.17,64000.0,33.7023,33.7023,33.5981,33.6056,64000.0
2012-11-15 11:50:00,45.17,45.22,45.1,45.11,64300.0,33.6056,33.6428,33.5535,33.5609,64300.0
2012-11-15 11:55:00,45.11,45.14,45.03,45.04,71400.0,33.5609,33.5833,33.5014,33.5089,71400.0
2012-11-15 12:00:00,45.05,45.12,45.03,45.1,78800.0,33.5163,33.5684,33.5014,33.5535,78800.0
2012-11-15 12:05:00,45.09,45.09,45.02,45.06,34900.0,33.5461,33.5461,33.494,33.5237,34900.0
2012-11-15 12:10:00,45.06,45.07,44.9,44.91,115100.0,33.5237,33.5312,33.4047,33.4121,115100.0
2012-11-15 12:15:00,44.91,44.96,44.9,44.94,33900.0,33.4121,33.4493,33.4047,33.4345,33900.0
2012-11-15 12:20:00,44.94,44.95,44.82,44.83,41400.0,33.4345,33.4419,33.3452,33.3526,41400.0
2012-11-15 12:25:00,44.83,44.84,44.78,44.78,65500.0,33.3526,33.3601,33.3154,33.3154,65500.0
2012-11-15 12:30:00,44.79,44.83,44.67,44.69,95900.0,33.3229,33.3526,33.2336,33.2485,95900.0
2012-11-15 12:35:00,44.69,44.81,44.68,44.8,69000.0,33.2485,33.3378,33.241,33.3303,69000.0
2012-11-15 12:40:00,44.79,44.8,44.75,44.78,69400.0,33.3229,33.3303,33.2931,33.3154,69400.0
2012-11-15 12:45:00,44.78,44.78,44.62,44.7,67000.0,33.3154,33.3154,33.1964,33.2559,67000.0
2012-11-15 12:50:00,44.7,44.72,44.62,44.63,77000.0,33.2559,33.2708,33.1964,33.2038,77000.0
2012-11-15 12:55:00,44.63,44.65,44.53,44.53,103400.0,33.2038,33.2187,33.1294,33.1294,103400.0
2012-11-15 13:00:00,44.54,44.59,44.52,44.53,81700.0,33.1369,33.1741,33.122,33.1294,81700.0
2012-11-15 13:05:00,44.52,44.65,44.5,44.58,99900.0,33.122,33.2187,33.1071,33.1666,99900.0
2012-11-15 13:10:00,44.58,44.69,44.56,44.69,64200.0,33.1666,33.2485,33.1518,33.2485,64200.0
2012-11-15 13:15:00,44.69,44.81,44.68,44.8,74800.0,33.2485,33.3378,33.241,33.3303,74800.0
2012-11-15 13:20:00,44.8,45.03,44.8,45.0,95800.0,33.3303,33.5014,33.3303,33.4791,95800.0
2012-11-15 13:25:00,45.0,45.07,44.87,44.96,74500.0,33.4791,33.5312,33.3824,33.4493,74500.0
2012-11-15 13:30:00,44.96,45.07,44.88,44.97,59400.0,33.4493,33.5312,33.3898,33.4568,59400.0
2012-11-15 13:35:00,44.97,45.16,44.97,45.15,91600.0,33.4568,33.5981,33.4568,33.5907,91600.0
2012-11-15 13:40:00,45.15,45.34,45.11,45.29,76100.0,33.5907,33.7321,33.5609,33.6949,76100.0
2012-11-15 13:45:00,45.29,45.36,45.18,45.18,51500.0,33.6949,33.7469,33.613,33.613,51500.0
2012-11-15 13:50:00,45.19,45.33,45.18,45.19,55800.0,33.6205,33.7246,33.613,33.6205,55800.0
2012-11-15 13:55:00,45.2,45.21,45.12,45.15,34400.0,33.6279,33.6353,33.5684,33.5907,34400.0
2012-11-15 14:00:00,45.13,45.13,45.03,45.08,86100.0,33.5758,33.5758,33.5014,33.5386,86100.0
2012-11-15 14:05:00,45.09,45.17,45.09,45.14,65800.0,33.5461,33.6056,33.5461,33.5833,65800.0
2012-11-15 14:10:00,45.15,45.32,45.14,45.19,101500.0,33.5907,33.7172,33.5833,33.6205,101500.0
2012-11-15 14:15:00,45.19,45.31,45.17,45.29,92800.0,33.6205,33.7097,33.6056,33.6949,92800.0
2012-11-15 14:20:00,45.3,45.41,45.25,45.41,90500.0,33.7023,33.7841,33.6651,33.7841,90500.0
2012-11-15 14:25:00,45.42,45.52,45.41,45.49,90200.0,33.7916,33.866,33.7841,33.8437,90200.0
2012-11-15 14:30:00,45.49,45.54,45.41,45.5,127500.0,33.8437,33.8809,33.7841,33.8511,127500.0
2012-11-15 14:35:00,45.5,45.59,45.44,45.48,86800.0,33.8511,33.9181,33.8065,33.8362,86800.0
2012-11-15 14:40:00,45.48,45.68,45.48,45.57,80200.0,33.8362,33.985,33.8362,33.9032,80200.0
2012-11-15 14:45:00,45.58,45.59,45.49,45.55,57300.0,33.9106,33.9181,33.8437,33.8883,57300.0
2012-11-15 14:50:00,45.56,45.66,45.56,45.61,44000.0,33.8957,33.9701,33.8957,33.9329,44000.0
2012-11-15 14:55:00,45.61,45.65,45.53,45.56,120000.0,33.9329,33.9627,33.8734,33.8957,120000.0
2012-11-15 15:00:00,45.55,45.55,45.39,45.4,54700.0,33.8883,33.8883,33.7693,33.7767,54700.0
2012-11-15 15:05:00,45.4,45.4,45.25,45.37,70200.0,33.7767,33.7767,33.6651,33.7544,70200.0
2012-11-15 15:10:00,45.37,45.47,45.3,45.31,71400.0,33.7544,33.8288,33.7023,33.7097,71400.0
2012-11-15 15:15:00,45.32,45.5,45.3,45.4,84800.0,33.7172,33.8511,33.7023,33.7767,84800.0
2012-11-15 15:20:00,45.4,45.42,45.29,45.29,91000.0,33.7767,33.7916,33.6949,33.6949,91000.0
2012-11-15 15:25:00,45.3,45.31,45.24,45.24,68900.0,33.7023,33.7097,33.6577,33.6577,68900.0
2012-11-15 15:30:00,45.24,45.34,45.2,45.33,85100.0,33.6577,33.7321,33.6279,33.7246,85100.0
2012-11-15 15:35:00,45.3,45.46,45.27,45.45,132500.0,33.7023,33.8213,33.68,33.8139,132500.0
2012-11-15 15:40:00,45.45,45.59,45.45,45.59,134700.0,33.8139,33.9181,33.8139,33.9181,134700.0
2012-11-15 15:45:00,45.59,45.66,45.53,45.57,218200.0,33.9181,33.9701,33.8734,33.9032,218200.0
2012-11-15 15:50:00,45.56,45.62,45.4,45.43,320800.0,33.8957,33.9404,33.7767,33.799,320800.0
2012-11-15 15:55:00,45.44,45.73,45.38,45.54,900900.0,33.8065,34.0222,33.7618,33.8809,900900.0
2012-11-16 09:30:00,45.48,45.6,45.4,45.49,466900.0,33.8362,33.9255,33.7767,33.8437,466900.0
2012-11-16 09:35:00,45.48,45.53,45.38,45.46,126000.0,33.8362,33.8734,33.7618,33.8213,126000.0
2012-11-16 09:40:00,45.48,45.75,45.42,45.75,120300.0,33.8362,34.0371,33.7916,34.0371,120300.0
2012-11-16 09:45:00,45.75,46.05,45.72,46.05,227200.0,34.0371,34.2603,34.0148,34.2603,227200.0
2012-11-16 09:50:00,46.05,46.12,45.79,45.81,144100.0,34.2603,34.3124,34.0669,34.0817,144100.0
2012-11-16 09:55:00,45.79,45.85,45.68,45.72,90500.0,34.0669,34.1115,33.985,34.0148,90500.0
2012-11-16 10:00:00,45.74,45.79,45.64,45.72,73300.0,34.0297,34.0669,33.9553,34.0148,73300.0
2012-11-16 10:05:00,45.74,45.9,45.67,45.9,95800.0,34.0297,34.1487,33.9776,34.1487,95800.0
2012-11-16 10:10:00,45.91,45.91,45.62,45.68,103800.0,34.1561,34.1561,33.9404,33.985,103800.0
2012-11-16 10:15:00,45.69,45.72,45.59,45.62,103700.0,33.9925,34.0148,33.9181,33.9404,103700.0
2012-11-16 10:20:00,45.61,45.62,45.44,45.48,119800.0,33.9329,33.9404,33.8065,33.8362,119800.0
2012-11-16 10:25:00,45.46,45.57,45.4,45.55,93800.0,33.8213,33.9032,33.7767,33.8883,93800.0
2012-11-16 10:30:00,45.56,45.63,45.54,45.57,98200.0,33.8957,33.9478,33.8809,33.9032,98200.0
2012-11-16 10:35:00,45.57,45.73,45.57,45.71,85800.0,33.9032,34.0222,33.9032,34.0073,85800.0
2012-11-16 10:40:00,45.71,45.77,45.66,45.69,69100.0,34.0073,34.052,33.9701,33.9925,69100.0
2012-11-16 10:45:00,45.69,45.69,45.58,45.63,64100.0,33.9925,33.9925,33.9106,33.9478,64100.0
2012-11-16 10:50:00,45.63,45.7,45.57,45.59,79300.0,33.9478,33.9999,33.9032,33.9181,79300.0
2012-11-16 10:55:00,45.58,45.64,45.47,45.49,48600.0,33.9106,33.9553,33.8288,33.8437,48600.0
2012-11-16 11:00:00,45.48,45.54,45.44,45.53,46700.0,33.8362,33.8809,33.8065,33.8734,46700.0
2012-11-16 11:05:00,45.52,45.57,45.3,45.32,105900.0,33.866,33.9032,33.7023,33.7172,105900.0
2012-11-16 11:10:00,45.32,45.35,45.25,45.25,84200.0,33.7172,33.7395,33.6651,33.6651,84200.0
2012-11-16 11:15:00,45.26,45.26,45.1,45.16,112600.0,33.6725,33.6725,33.5535,33.5981,112600.0
2012-11-16 11:20:00,45.16,45.19,45.1,45.19,92400.0,33.5981,33.6205,33.5535,33.6205,92400.0
2012-11-16 11:25:00,45.19,45.23,45.01,45.07,135100.0,33.6205,33.6502,33.4865,33.5312,135100.0
2012-11-16 11:30:00,45.07,45.09,45.0,45.03,54500.0,33.5312,33.5461,33.4791,33.5014,54500.0
2012-11-16 11:35:00,45.04,45.15,45.03,45.14,37500.0,33.5089,33.5907,33.5014,33.5833,37500.0
2012-11-16 11:40:00,45.12,45.39,45.05,45.2,103800.0,33.5684,33.7693,33.5163,33.6279,103800.0
2012-11-16 11:45:00,45.21,45.36,45.09,45.33,69400.0,33.6353,33.7469,33.5461,33.7246,69400.0
2012-11-16 11:50:00,45.32,45.46,45.32,45.39,108800.0,33.7172,33.8213,33.7172,33.7693,108800.0
2012-11-16 11:55:00,45.39,45.54,45.33,45.52,130900.0,33.7693,33.8809,33.7246,33.866,130900.0
2012-11-16 12:00:00,45.54,45.69,45.53,45.68,61000.0,33.8809,33.9925,33.8734,33.985,61000.0
2012-11-16 12:05:00,45.67,45.68,45.5,45.56,75400.0,33.9776,33.985,33.8511,33.8957,75400.0
2012-11-16 12:10:00,45.55,45.63,45.49,45.56,104400.0,33.8883,33.9478,33.8437,33.8957,104400.0
2012-11-16 12:15:00,45.57,45.59,45.46,45.53,53400.0,33.9032,33.9181,33.8213,33.8734,53400.0
2012-11-16 12:20:00,45.53,45.57,45.49,45.54,81800.0,33.8734,33.9032,33.8437,33.8809,81800.0
2012-11-16 12:25:00,45.55,45.69,45.55,45.66,82000.0,33.8883,33.9925,33.8883,33.9701,82000.0
2012-11-16 12:30:00,45.68,45.9,45.66,45.87,76200.0,33.985,34.1487,33.9701,34.1264,76200.0
2012-11-16 12:35:00,45.88,46.0,45.86,45.98,74300.0,34.1338,34.2231,34.1189,34.2082,74300.0
2012-11-16 12:40:00,45.98,46.08,45.96,45.96,84700.0,34.2082,34.2826,34.1933,34.1933,84700.0
2012-11-16 12:45:00,45.96,46.07,45.94,46.04,49100.0,34.1933,34.2752,34.1784,34.2528,49100.0
2012-11-16 12:50:00,46.04,46.05,45.91,45.99,46100.0,34.2528,34.2603,34.1561,34.2156,46100.0
2012-11-16 12:55:00,46.0,46.02,45.96,46.0,61400.0,34.2231,34.238,34.1933,34.2231,61400.0
2012-11-16 13:00:00,46.0,46.02,45.94,45.99,30100.0,34.2231,34.238,34.1784,34.2156,30100.0
2012-11-16 13:05:00,45.99,46.15,45.98,46.15,51800.0,34.2156,34.3347,34.2082,34.3347,51800.0
2012-11-16 13:10:00,46.15,46.21,46.09,46.12,101500.0,34.3347,34.3793,34.29,34.3124,101500.0
2012-11-16 13:15:00,46.1,46.12,46.02,46.03,66500.0,34.2975,34.3124,34.238,34.2454,66500.0
2012-11-16 13:20:00,46.03,46.14,46.01,46.11,66300.0,34.2454,34.3272,34.2305,34.3049,66300.0
2012-11-16 13:25:00,46.1,46.11,46.0,46.01,50000.0,34.2975,34.3049,34.2231,34.2305,50000.0
2012-11-16 13:30:00,46.01,46.02,45.78,45.78,73400.0,34.2305,34.238,34.0594,34.0594,73400.0
2012-11-16 13:35:00,45.77,45.8,45.65,45.68,53200.0,34.052,34.0743,33.9627,33.985,53200.0
2012-11-16 13:40:00,45.69,45.69,45.62,45.64,29800.0,33.9925,33.9925,33.9404,33.9553,29800.0
2012-11-16 13:45:00,45.62,45.69,45.62,45.65,75600.0,33.9404,33.9925,33.9404,33.9627,75600.0
2012-11-16 13:50:00,45.65,45.73,45.63,45.7,48300.0,33.9627,34.0222,33.9478,33.9999,48300.0
2012-11-16 13:55:00,45.68,45.77,45.66,45.74,52300.0,33.985,34.052,33.9701,34.0297,52300.0
2012-11-16 14:00:00,45.74,45.78,45.66,45.67,38100.0,34.0297,34.0594,33.9701,33.9776,38100.0
2012-11-16 14:05:00,45.68,45.72,45.65,45.68,35100.0,33.985,34.0148,33.9627,33.985,35100.0
2012-11-16 14:10:00,45.68,45.7,45.55,45.59,30200.0,33.985,33.9999,33.8883,33.9181,30200.0
2012-11-16 14:15:00,45.59,45.6,45.49,45.57,64500.0,33.9181,33.9255,33.8437,33.9032,64500.0
2012-11-16 14:20:00,45.57,45.67,45.57,45.64,94500.0,33.9032,33.9776,33.9032,33.9553,94500.0
2012-11-16 14:25:00,45.65,45.66,45.61,45.65,58200.0,33.9627,33.9701,33.9329,33.9627,58200.0
2012-11-16 14:30:00,45.64,45.65,45.48,45.6,100400.0,33.9553,33.9627,33.8362,33.9255,100400.0
2012-11-16 14:35:00,45.6,45.6,45.53,45.56,54700.0,33.9255,33.9255,33.8734,33.8957,54700.0
2012-11-16 14:40:00,45.56,45.63,45.55,45.61,50900.0,33.8957,33.9478,33.8883,33.9329,50900.0
2012-11-16 14:45:00,45.6,45.71,45.59,45.68,42700.0,33.9255,34.0073,33.9181,33.985,42700.0
2012-11-16 14:50:00,45.68,45.76,45.65,45.76,49300.0,33.985,34.0445,33.9627,34.0445,49300.0
2012-11-16 14:55:00,45.75,45.86,45.72,45.79,75800.0,34.0371,34.1189,34.0148,34.0669,75800.0
2012-11-16 15:00:00,45.79,45.87,45.77,45.84,95000.0,34.0669,34.1264,34.052,34.1041,95000.0
2012-11-16 15:05:00,45.84,46.01,45.84,45.99,101100.0,34.1041,34.2305,34.1041,34.2156,101100.0
2012-11-16 15:10:00,45.98,46.11,45.93,46.09,104100.0,34.2082,34.3049,34.171,34.29,104100.0
2012-11-16 15:15:00,46.1,46.13,46.05,46.07,106500.0,34.2975,34.3198,34.2603,34.2752,106500.0
2012-11-16 15:20:00,46.08,46.16,46.07,46.16,103400.0,34.2826,34.3421,34.2752,34.3421,103400.0
2012-11-16 15:25:00,46.17,46.18,46.05,46.07,103200.0,34.3496,34.357,34.2603,34.2752,103200.0
2012-11-16 15:30:00,46.07,46.16,46.07,46.15,106600.0,34.2752,34.3421,34.2752,34.3347,106600.0
2012-11-16 15:35:00,46.16,46.17,46.07,46.16,76000.0,34.3421,34.3496,34.2752,34.3421,76000.0
2012-11-16 15:40:00,46.16,46.23,46.15,46.21,109400.0,34.3421,34.3942,34.3347,34.3793,109400.0
2012-11-16 15:45:00,46.21,46.22,46.03,46.03,132000.0,34.3793,34.3868,34.2454,34.2454,132000.0
2012-11-16 15:50:00,46.05,46.1,46.0,46.08,128400.0,34.2603,34.2975,34.2231,34.2826,128400.0
2012-11-16 15:55:00,46.08,46.18,46.08,46.14,223000.0,34.2826,34.357,34.2826,34.3272,223000.0
2012-11-19 09:30:00,46.88,47.08,46.72,46.84,198700.0,34.8778,35.0266,34.7588,34.848,198700.0
2012-11-19 09:35:00,46.78,46.88,46.6,46.85,129300.0,34.8034,34.8778,34.6695,34.8555,129300.0
2012-11-19 09:40:00,46.86,46.92,46.73,46.8,84100.0,34.8629,34.9075,34.7662,34.8183,84100.0
2012-11-19 09:45:00,46.83,46.89,46.7,46.72,63200.0,34.8406,34.8852,34.7439,34.7588,63200.0
2012-11-19 09:50:00,46.71,46.86,46.68,46.74,81000.0,34.7513,34.8629,34.729,34.7736,81000.0
2012-11-19 09:55:00,46.74,46.92,46.74,46.9,124500.0,34.7736,34.9075,34.7736,34.8927,124500.0
2012-11-19 10:00:00,46.91,46.93,46.8,46.83,117300.0,34.9001,34.915,34.8183,34.8406,117300.0
2012-11-19 10:05:00,46.84,46.87,46.71,46.71,69600.0,34.848,34.8704,34.7513,34.7513,69600.0
2012-11-19 10:10:00,46.7,46.75,46.61,46.61,90500.0,34.7439,34.7811,34.6769,34.6769,90500.0
2012-11-19 10:15:00,46.6,46.67,46.58,46.59,88100.0,34.6695,34.7216,34.6546,34.662,88100.0
2012-11-19 10:20:00,46.58,46.8,46.58,46.7,87600.0,34.6546,34.8183,34.6546,34.7439,87600.0
2012-11-19 10:25:00,46.71,46.84,46.71,46.77,78300.0,34.7513,34.848,34.7513,34.796,78300.0
2012-11-19 10:30:00,46.78,46.84,46.69,46.71,66700.0,34.8034,34.848,34.7364,34.7513,66700.0
2012-11-19 10:35:00,46.71,46.83,46.64,46.78,115900.0,34.7513,34.8406,34.6992,34.8034,115900.0
2012-11-19 10:40:00,46.77,46.9,46.77,46.82,112500.0,34.796,34.8927,34.796,34.8332,112500.0
2012-11-19 10:45:00,46.81,46.99,46.81,46.93,92300.0,34.8257,34.9596,34.8257,34.915,92300.0
2012-11-19 10:50:00,46.95,47.02,46.89,46.9,95500.0,34.9299,34.9819,34.8852,34.8927,95500.0
2012-11-19 10:55:00,46.9,46.95,46.88,46.9,48000.0,34.8927,34.9299,34.8778,34.8927,48000.0
2012-11-19 11:00:00,46.9,46.93,46.78,46.83,60800.0,34.8927,34.915,34.8034,34.8406,60800.0
2012-11-19 11:05:00,46.83,46.9,46.64,46.65,106700.0,34.8406,34.8927,34.6992,34.7067,106700.0
2012-11-19 11:10:00,46.64,46.79,46.64,46.74,82300.0,34.6992,34.8108,34.6992,34.7736,82300.0
2012-11-19 11:15:00,46.74,46.95,46.73,46.88,93900.0,34.7736,34.9299,34.7662,34.8778,93900.0
2012-11-19 11:20:00,46.86,46.88,46.69,46.73,90600.0,34.8629,34.8778,34.7364,34.7662,90600.0
2012-11-19 11:25:00,46.73,46.86,46.72,46.82,93300.0,34.7662,34.8629,34.7588,34.8332,93300.0
2012-11-19 11:30:00,46.82,46.85,46.67,46.69,43600.0,34.8332,34.8555,34.7216,34.7364,43600.0
2012-11-19 11:35:00,46.71,46.75,46.65,46.68,54900.0,34.7513,34.7811,34.7067,34.729,54900.0
2012-11-19 11:40:00,46.67,46.81,46.67,46.81,40000.0,34.7216,34.8257,34.7216,34.8257,40000.0
2012-11-19 11:45:00,46.81,46.82,46.69,46.7,39900.0,34.8257,34.8332,34.7364,34.7439,39900.0
2012-11-19 11:50:00,46.7,46.74,46.66,46.71,26500.0,34.7439,34.7736,34.7141,34.7513,26500.0
2012-11-19 11:55:00,46.71,46.73,46.66,46.67,40800.0,34.7513,34.7662,34.7141,34.7216,40800.0
2012-11-19 12:00:00,46.67,46.75,46.6,46.69,45800.0,34.7216,34.7811,34.6695,34.7364,45800.0
2012-11-19 12:05:00,46.7,46.75,46.67,46.7,40100.0,34.7439,34.7811,34.7216,34.7439,40100.0
2012-11-19 12:10:00,46.7,46.77,46.7,46.75,31500.0,34.7439,34.796,34.7439,34.7811,31500.0
2012-11-19 12:15:00,46.77,46.78,46.71,46.72,37700.0,34.796,34.8034,34.7513,34.7588,37700.0
2012-11-19 12:20:00,46.72,46.72,46.63,46.63,46400.0,34.7588,34.7588,34.6918,34.6918,46400.0
2012-11-19 12:25:00,46.64,46.67,46.59,46.63,30700.0,34.6992,34.7216,34.662,34.6918,30700.0
2012-11-19 12:30:00,46.63,46.66,46.56,46.59,42600.0,34.6918,34.7141,34.6397,34.662,42600.0
2012-11-19 12:35:00,46.6,46.63,46.55,46.55,39400.0,34.6695,34.6918,34.6323,34.6323,39400.0
2012-11-19 12:40:00,46.57,46.6,46.52,46.54,27800.0,34.6472,34.6695,34.61,34.6248,27800.0
2012-11-19 12:45:00,46.54,46.54,46.49,46.52,29000.0,34.6248,34.6248,34.5876,34.61,29000.0
2012-11-19 12:50:00,46.52,46.6,46.5,46.57,45800.0,34.61,34.6695,34.5951,34.6472,45800.0
2012-11-19 12:55:00,46.57,46.61,46.56,46.59,13800.0,34.6472,34.6769,34.6397,34.662,13800.0
2012-11-19 13:00:00,46.6,46.66,46.57,46.66,15800.0,34.6695,34.7141,34.6472,34.7141,15800.0
2012-11-19 13:05:00,46.66,46.67,46.58,46.58,16900.0,34.7141,34.7216,34.6546,34.6546,16900.0
2012-11-19 13:10:00,46.59,46.63,46.55,46.63,39000.0,34.662,34.6918,34.6323,34.6918,39000.0
2012-11-19 13:15:00,46.63,46.66,46.61,46.66,73700.0,34.6918,34.7141,34.6769,34.7141,73700.0
2012-11-19 13:20:00,46.65,46.68,46.64,46.67,33500.0,34.7067,34.729,34.6992,34.7216,33500.0
2012-11-19 13:25:00,46.66,46.69,46.65,46.69,26600.0,34.7141,34.7364,34.7067,34.7364,26600.0
2012-11-19 13:30:00,46.69,46.69,46.64,46.65,28200.0,34.7364,34.7364,34.6992,34.7067,28200.0
2012-11-19 13:35:00,46.66,46.7,46.59,46.59,80900.0,34.7141,34.7439,34.662,34.662,80900.0
2012-11-19 13:40:00,46.59,46.59,46.53,46.53,19500.0,34.662,34.662,34.6174,34.6174,19500.0
2012-11-19 13:45:00,46.54,46.56,46.52,46.56,35800.0,34.6248,34.6397,34.61,34.6397,35800.0
2012-11-19 13:50:00,46.55,46.57,46.55,46.56,23500.0,34.6323,34.6472,34.6323,34.6397,23500.0
2012-11-19 13:55:00,46.56,46.58,46.54,46.56,55200.0,34.6397,34.6546,34.6248,34.6397,55200.0
2012-11-19 14:00:00,46.55,46.57,46.54,46.55,39800.0,34.6323,34.6472,34.6248,34.6323,39800.0
2012-11-19 14:05:00,46.56,46.59,46.55,46.58,30100.0,34.6397,34.662,34.6323,34.6546,30100.0
2012-11-19 14:10:00,46.58,46.62,46.57,46.6,27300.0,34.6546,34.6844,34.6472,34.6695,27300.0
2012-11-19 14:15:00,46.59,46.62,46.58,46.61,20200.0,34.662,34.6844,34.6546,34.6769,20200.0
2012-11-19 14:20:00,46.62,46.63,46.58,46.58,19100.0,34.6844,34.6918,34.6546,34.6546,19100.0
2012-11-19 14:25:00,46.59,46.6,46.53,46.56,40000.0,34.662,34.6695,34.6174,34.6397,40000.0
2012-11-19 14:30:00,46.56,46.6,46.55,46.57,25200.0,34.6397,34.6695,34.6323,34.6472,25200.0
2012-11-19 14:35:00,46.56,46.59,46.54,46.56,49100.0,34.6397,34.662,34.6248,34.6397,49100.0
2012-11-19 14:40:00,46.57,46.63,46.56,46.61,29800.0,34.6472,34.6918,34.6397,34.6769,29800.0
2012-11-19 14:45:00,46.61,46.67,46.6,46.67,57000.0,34.6769,34.7216,34.6695,34.7216,57000.0
2012-11-19 14:50:00,46.66,46.66,46.54,46.56,46700.0,34.7141,34.7141,34.6248,34.6397,46700.0
2012-11-19 14:55:00,46.56,46.62,46.55,46.57,46700.0,34.6397,34.6844,34.6323,34.6472,46700.0
2012-11-19 15:00:00,46.56,46.58,46.54,46.57,70600.0,34.6397,34.6546,34.6248,34.6472,70600.0
2012-11-19 15:05:00,46.58,46.59,46.54,46.55,36900.0,34.6546,34.662,34.6248,34.6323,36900.0
2012-11-19 15:10:00,46.55,46.6,46.54,46.57,67900.0,34.6323,34.6695,34.6248,34.6472,67900.0
2012-11-19 15:15:00,46.56,46.61,46.55,46.55,39200.0,34.6397,34.6769,34.6323,34.6323,39200.0
2012-11-19 15:20:00,46.55,46.63,46.55,46.57,49200.0,34.6323,34.6918,34.6323,34.6472,49200.0
2012-11-19 15:25:00,46.56,46.63,46.55,46.6,34500.0,34.6397,34.6918,34.6323,34.6695,34500.0
2012-11-19 15:30:00,46.6,46.64,46.59,46.64,37400.0,34.6695,34.6992,34.662,34.6992,37400.0
2012-11-19 15:35:00,46.65,46.68,46.62,46.67,48000.0,34.7067,34.729,34.6844,34.7216,48000.0
2012-11-19 15:40:00,46.68,46.7,46.61,46.63,64200.0,34.729,34.7439,34.6769,34.6918,64200.0
2012-11-19 15:45:00,46.64,46.69,46.64,46.68,104800.0,34.6992,34.7364,34.6992,34.729,104800.0
2012-11-19 15:50:00,46.68,46.82,46.67,46.81,145700.0,34.729,34.8332,34.7216,34.8257,145700.0
2012-11-19 15:55:00,46.81,46.84,46.73,46.83,361800.0,34.8257,34.848,34.7662,34.8406,361800.0
2012-11-20 09:30:00,46.61,46.7,46.45,46.58,103900.0,34.6769,34.7439,34.5579,34.6546,103900.0
2012-11-20 09:35:00,46.58,46.58,46.45,46.47,121200.0,34.6546,34.6546,34.5579,34.5728,121200.0
2012-11-20 09:40:00,46.47,46.53,46.4,46.53,168600.0,34.5728,34.6174,34.5207,34.6174,168600.0
2012-11-20 09:45:00,46.54,46.68,46.5,46.6,93700.0,34.6248,34.729,34.5951,34.6695,93700.0
2012-11-20 09:50:00,46.59,46.61,46.5,46.53,60200.0,34.662,34.6769,34.5951,34.6174,60200.0
2012-11-20 09:55:00,46.53,46.64,46.5,46.63,43600.0,34.6174,34.6992,34.5951,34.6918,43600.0
2012-11-20 10:00:00,46.65,46.69,46.5,46.51,98500.0,34.7067,34.7364,34.5951,34.6025,98500.0
2012-11-20 10:05:00,46.5,46.53,46.46,46.52,65100.0,34.5951,34.6174,34.5653,34.61,65100.0
2012-11-20 10:10:00,46.52,46.62,46.48,46.62,46100.0,34.61,34.6844,34.5802,34.6844,46100.0
2012-11-20 10:15:00,46.6,46.6,46.48,46.54,66900.0,34.6695,34.6695,34.5802,34.6248,66900.0
2012-11-20 10:20:00,46.54,46.6,46.47,46.47,87500.0,34.6248,34.6695,34.5728,34.5728,87500.0
2012-11-20 10:25:00,46.48,46.5,46.41,46.43,90500.0,34.5802,34.5951,34.5281,34.543,90500.0
2012-11-20 10:30:00,46.43,46.5,46.35,46.47,62100.0,34.543,34.5951,34.4835,34.5728,62100.0
2012-11-20 10:35:00,46.47,46.49,46.39,46.46,43400.0,34.5728,34.5876,34.5132,34.5653,43400.0
2012-11-20 10:40:00,46.46,46.49,46.35,46.35,53400.0,34.5653,34.5876,34.4835,34.4835,53400.0
2012-11-20 10:45:00,46.34,46.46,46.33,46.46,49500.0,34.476,34.5653,34.4686,34.5653,49500.0
2012-11-20 10:50:00,46.47,46.54,46.46,46.48,53100.0,34.5728,34.6248,34.5653,34.5802,53100.0
2012-11-20 10:55:00,46.47,46.57,46.46,46.53,60600.0,34.5728,34.6472,34.5653,34.6174,60600.0
2012-11-20 11:00:00,46.53,46.54,46.4,46.45,48500.0,34.6174,34.6248,34.5207,34.5579,48500.0
2012-11-20 11:05:00,46.45,46.51,46.41,46.49,46800.0,34.5579,34.6025,34.5281,34.5876,46800.0
2012-11-20 11:10:00,46.5,46.59,46.49,46.58,59500.0,34.5951,34.662,34.5876,34.6546,59500.0
2012-11-20 11:15:00,46.59,46.69,46.59,46.69,55800.0,34.662,34.7364,34.662,34.7364,55800.0
2012-11-20 11:20:00,46.69,46.75,46.63,46.75,53800.0,34.7364,34.7811,34.6918,34.7811,53800.0
2012-11-20 11:25:00,46.75,46.75,46.64,46.68,65900.0,34.7811,34.7811,34.6992,34.729,65900.0
2012-11-20 11:30:00,46.68,46.71,46.62,46.63,56300.0,34.729,34.7513,34.6844,34.6918,56300.0
2012-11-20 11:35:00,46.63,46.65,46.54,46.58,35400.0,34.6918,34.7067,34.6248,34.6546,35400.0
2012-11-20 11:40:00,46.57,46.66,46.57,46.64,52700.0,34.6472,34.7141,34.6472,34.6992,52700.0
2012-11-20 11:45:00,46.63,46.67,46.62,46.66,38000.0,34.6918,34.7216,34.6844,34.7141,38000.0
2012-11-20 11:50:00,46.66,46.74,46.65,46.74,40000.0,34.7141,34.7736,34.7067,34.7736,40000.0
2012-11-20 11:55:00,46.74,46.74,46.64,46.65,43400.0,34.7736,34.7736,34.6992,34.7067,43400.0
2012-11-20 12:00:00,46.65,46.7,46.64,46.66,60600.0,34.7067,34.7439,34.6992,34.7141,60600.0
2012-11-20 12:05:00,46.65,46.69,46.64,46.68,56000.0,34.7067,34.7364,34.6992,34.729,56000.0
2012-11-20 12:10:00,46.66,46.69,46.65,46.68,22000.0,34.7141,34.7364,34.7067,34.729,22000.0
2012-11-20 12:15:00,46.67,46.68,46.53,46.53,75400.0,34.7216,34.729,34.6174,34.6174,75400.0
2012-11-20 12:20:00,46.53,46.64,46.53,46.6,45000.0,34.6174,34.6992,34.6174,34.6695,45000.0
2012-11-20 12:25:00,46.6,46.68,46.52,46.63,122500.0,34.6695,34.729,34.61,34.6918,122500.0
2012-11-20 12:30:00,46.63,46.69,46.62,46.66,96000.0,34.6918,34.7364,34.6844,34.7141,96000.0
2012-11-20 12:35:00,46.67,46.69,46.6,46.65,57200.0,34.7216,34.7364,34.6695,34.7067,57200.0
2012-11-20 12:40:00,46.65,46.67,46.65,46.66,36800.0,34.7067,34.7216,34.7067,34.7141,36800.0
2012-11-20 12:45:00,46.66,46.7,46.62,46.69,46800.0,34.7141,34.7439,34.6844,34.7364,46800.0
2012-11-20 12:50:00,46.69,46.7,46.64,46.65,40100.0,34.7364,34.7439,34.6992,34.7067,40100.0
2012-11-20 12:55:00,46.66,46.71,46.65,46.69,38000.0,34.7141,34.7513,34.7067,34.7364,38000.0
2012-11-20 13:00:00,46.68,46.68,46.59,46.67,34500.0,34.729,34.729,34.662,34.7216,34500.0
2012-11-20 13:05:00,46.66,46.69,46.63,46.63,49400.0,34.7141,34.7364,34.6918,34.6918,49400.0
2012-11-20 13:10:00,46.63,46.67,46.53,46.58,56700.0,34.6918,34.7216,34.6174,34.6546,56700.0
2012-11-20 13:15:00,46.57,46.64,46.56,46.59,29600.0,34.6472,34.6992,34.6397,34.662,29600.0
2012-11-20 13:20:00,46.6,46.61,46.51,46.51,47800.0,34.6695,34.6769,34.6025,34.6025,47800.0
2012-11-20 13:25:00,46.51,46.51,46.29,46.29,112400.0,34.6025,34.6025,34.4388,34.4388,112400.0
2012-11-20 13:30:00,46.29,46.31,46.23,46.25,82500.0,34.4388,34.4537,34.3942,34.4091,82500.0
2012-11-20 13:35:00,46.25,46.34,46.24,46.31,40100.0,34.4091,34.476,34.4016,34.4537,40100.0
2012-11-20 13:40:00,46.3,46.31,46.21,46.24,32300.0,34.4463,34.4537,34.3793,34.4016,32300.0
2012-11-20 13:45:00,46.24,46.32,46.21,46.28,34800.0,34.4016,34.4612,34.3793,34.4314,34800.0
2012-11-20 13:50:00,46.29,46.32,46.25,46.27,23700.0,34.4388,34.4612,34.4091,34.424,23700.0
2012-11-20 13:55:00,46.28,46.29,46.2,46.24,109700.0,34.4314,34.4388,34.3719,34.4016,109700.0
2012-11-20 14:00:00,46.23,46.3,46.21,46.25,61800.0,34.3942,34.4463,34.3793,34.4091,61800.0
2012-11-20 14:05:00,46.26,46.31,46.25,46.31,36900.0,34.4165,34.4537,34.4091,34.4537,36900.0
2012-11-20 14:10:00,46.32,46.38,46.32,46.36,34200.0,34.4612,34.5058,34.4612,34.4909,34200.0
2012-11-20 14:15:00,46.38,46.43,46.36,46.39,27800.0,34.5058,34.543,34.4909,34.5132,27800.0
2012-11-20 14:20:00,46.39,46.43,46.37,46.38,33300.0,34.5132,34.543,34.4984,34.5058,33300.0
2012-11-20 14:25:00,46.37,46.49,46.36,46.49,33800.0,34.4984,34.5876,34.4909,34.5876,33800.0
2012-11-20 14:30:00,46.48,46.48,46.34,46.37,46900.0,34.5802,34.5802,34.476,34.4984,46900.0
2012-11-20 14:35:00,46.36,46.37,46.31,46.34,24900.0,34.4909,34.4984,34.4537,34.476,24900.0
2012-11-20 14:40:00,46.35,46.36,46.32,46.32,18900.0,34.4835,34.4909,34.4612,34.4612,18900.0
2012-11-20 14:45:00,46.33,46.43,46.32,46.37,39300.0,34.4686,34.543,34.4612,34.4984,39300.0
2012-11-20 14:50:00,46.38,46.45,46.37,46.38,28700.0,34.5058,34.5579,34.4984,34.5058,28700.0
2012-11-20 14:55:00,46.38,46.4,46.35,46.4,25300.0,34.5058,34.5207,34.4835,34.5207,25300.0
2012-11-20 15:00:00,46.4,46.41,46.32,46.41,36800.0,34.5207,34.5281,34.4612,34.5281,36800.0
2012-11-20 15:05:00,46.41,46.47,46.38,46.46,36600.0,34.5281,34.5728,34.5058,34.5653,36600.0
2012-11-20 15:10:00,46.46,46.5,46.45,46.5,30900.0,34.5653,34.5951,34.5579,34.5951,30900.0
2012-11-20 15:15:00,46.5,46.54,46.48,46.54,146400.0,34.5951,34.6248,34.5802,34.6248,146400.0
2012-11-20 15:20:00,46.54,46.54,46.49,46.5,34300.0,34.6248,34.6248,34.5876,34.5951,34300.0
2012-11-20 15:25:00,46.5,46.52,46.49,46.52,63000.0,34.5951,34.61,34.5876,34.61,63000.0
2012-11-20 15:30:00,46.52,46.58,46.5,46.5,95200.0,34.61,34.6546,34.5951,34.5951,95200.0
2012-11-20 15:35:00,46.5,46.56,46.5,46.5,46900.0,34.5951,34.6397,34.5951,34.5951,46900.0
2012-11-20 15:40:00,46.51,46.53,46.49,46.5,59800.0,34.6025,34.6174,34.5876,34.5951,59800.0
2012-11-20 15:45:00,46.5,46.56,46.49,46.54,106900.0,34.5951,34.6397,34.5876,34.6248,106900.0
2012-11-20 15:50:00,46.53,46.6,46.49,46.59,155400.0,34.6174,34.6695,34.5876,34.662,155400.0
2012-11-20 15:55:00,46.59,46.63,46.53,46.62,311700.0,34.662,34.6918,34.6174,34.6844,311700.0
2012-11-21 09:30:00,46.5,46.66,46.4,46.61,111800.0,34.5951,34.7141,34.5207,34.6769,111800.0
2012-11-21 09:35:00,46.62,46.63,46.24,46.34,73600.0,34.6844,34.6918,34.4016,34.476,73600.0
2012-11-21 09:40:00,46.37,46.51,46.31,46.33,61700.0,34.4984,34.6025,34.4537,34.4686,61700.0
2012-11-21 09:45:00,46.31,46.39,46.23,46.38,55000.0,34.4537,34.5132,34.3942,34.5058,55000.0
2012-11-21 09:50:00,46.37,46.45,46.32,46.39,53500.0,34.4984,34.5579,34.4612,34.5132,53500.0
2012-11-21 09:55:00,46.39,46.53,46.39,46.52,37600.0,34.5132,34.6174,34.5132,34.61,37600.0
2012-11-21 10:00:00,46.52,46.53,46.45,46.5,53400.0,34.61,34.6174,34.5579,34.5951,53400.0
2012-11-21 10:05:00,46.5,46.61,46.47,46.61,71100.0,34.5951,34.6769,34.5728,34.6769,71100.0
2012-11-21 10:10:00,46.61,46.62,46.55,46.57,56300.0,34.6769,34.6844,34.6323,34.6472,56300.0
2012-11-21 10:15:00,46.57,46.6,46.52,46.54,88700.0,34.6472,34.6695,34.61,34.6248,88700.0
2012-11-21 10:20:00,46.54,46.58,46.53,46.55,53400.0,34.6248,34.6546,34.6174,34.6323,53400.0
2012-11-21 10:25:00,46.56,46.84,46.53,46.84,86200.0,34.6397,34.848,34.6174,34.848,86200.0
2012-11-21 10:30:00,46.84,46.98,46.77,46.98,67100.0,34.848,34.9522,34.796,34.9522,67100.0
2012-11-21 10:35:00,46.98,47.1,46.93,47.09,79600.0,34.9522,35.0415,34.915,35.034,79600.0
2012-11-21 10:40:00,47.09,47.1,46.93,46.99,78400.0,35.034,35.0415,34.915,34.9596,78400.0
2012-11-21 10:45:00,46.98,47.05,46.94,47.01,41100.0,34.9522,35.0043,34.9224,34.9745,41100.0
2012-11-21 10:50:00,47.01,47.05,46.97,47.01,32500.0,34.9745,35.0043,34.9447,34.9745,32500.0
2012-11-21 10:55:00,47.01,47.09,46.99,46.99,48000.0,34.9745,35.034,34.9596,34.9596,48000.0
2012-11-21 11:00:00,46.99,47.07,46.99,46.99,29900.0,34.9596,35.0191,34.9596,34.9596,29900.0
2012-11-21 11:05:00,46.97,47.09,46.97,47.08,37000.0,34.9447,35.034,34.9447,35.0266,37000.0
2012-11-21 11:10:00,47.08,47.15,47.03,47.14,52700.0,35.0266,35.0787,34.9894,35.0712,52700.0
2012-11-21 11:15:00,47.14,47.18,47.06,47.17,47800.0,35.0712,35.101,35.0117,35.0935,47800.0
2012-11-21 11:20:00,47.17,47.32,47.17,47.23,48500.0,35.0935,35.2051,35.0935,35.1382,48500.0
2012-11-21 11:25:00,47.23,47.28,47.2,47.23,47400.0,35.1382,35.1754,35.1159,35.1382,47400.0
2012-11-21 11:30:00,47.23,47.3,47.21,47.21,33600.0,35.1382,35.1903,35.1233,35.1233,33600.0
2012-11-21 11:35:00,47.22,47.23,47.03,47.05,38800.0,35.1307,35.1382,34.9894,35.0043,38800.0
2012-11-21 11:40:00,47.05,47.05,46.99,47.0,31300.0,35.0043,35.0043,34.9596,34.9671,31300.0
2012-11-21 11:45:00,46.99,47.09,46.94,46.96,42000.0,34.9596,35.034,34.9224,34.9373,42000.0
2012-11-21 11:50:00,46.97,47.08,46.97,46.99,44300.0,34.9447,35.0266,34.9447,34.9596,44300.0
2012-11-21 11:55:00,46.99,47.05,46.93,46.94,28200.0,34.9596,35.0043,34.915,34.9224,28200.0
2012-11-21 12:00:00,46.94,47.05,46.94,46.99,30800.0,34.9224,35.0043,34.9224,34.9596,30800.0
2012-11-21 12:05:00,46.98,47.07,46.97,47.02,18500.0,34.9522,35.0191,34.9447,34.9819,18500.0
2012-11-21 12:10:00,47.02,47.08,46.99,47.0,22000.0,34.9819,35.0266,34.9596,34.9671,22000.0
2012-11-21 12:15:00,47.01,47.11,47.0,47.1,57000.0,34.9745,35.0489,34.9671,35.0415,57000.0
2012-11-21 12:20:00,47.09,47.12,47.0,47.07,44800.0,35.034,35.0563,34.9671,35.0191,44800.0
2012-11-21 12:25:00,47.04,47.13,47.03,47.12,19500.0,34.9968,35.0638,34.9894,35.0563,19500.0
2012-11-21 12:30:00,47.11,47.12,47.06,47.08,14600.0,35.0489,35.0563,35.0117,35.0266,14600.0
2012-11-21 12:35:00,47.09,47.12,47.05,47.09,16500.0,35.034,35.0563,35.0043,35.034,16500.0
2012-11-21 12:40:00,47.09,47.22,47.09,47.19,21700.0,35.034,35.1307,35.034,35.1084,21700.0
2012-11-21 12:45:00,47.2,47.23,47.16,47.22,19800.0,35.1159,35.1382,35.0861,35.1307,19800.0
2012-11-21 12:50:00,47.22,47.22,47.17,47.19,19100.0,35.1307,35.1307,35.0935,35.1084,19100.0
2012-11-21 12:55:00,47.18,47.18,47.1,47.15,24900.0,35.101,35.101,35.0415,35.0787,24900.0
2012-11-21 13:00:00,47.15,47.18,47.09,47.1,28500.0,35.0787,35.101,35.034,35.0415,28500.0
2012-11-21 13:05:00,47.09,47.16,47.08,47.08,18100.0,35.034,35.0861,35.0266,35.0266,18100.0
2012-11-21 13:10:00,47.08,47.13,47.06,47.08,19700.0,35.0266,35.0638,35.0117,35.0266,19700.0
2012-11-21 13:15:00,47.09,47.12,47.03,47.03,19800.0,35.034,35.0563,34.9894,34.9894,19800.0
2012-11-21 13:20:00,47.04,47.09,47.04,47.08,16800.0,34.9968,35.034,34.9968,35.0266,16800.0
2012-11-21 13:25:00,47.08,47.09,47.01,47.03,16100.0,35.0266,35.034,34.9745,34.9894,16100.0
2012-11-21 13:30:00,47.04,47.11,47.04,47.1,26600.0,34.9968,35.0489,34.9968,35.0415,26600.0
2012-11-21 13:35:00,47.1,47.14,47.08,47.12,17000.0,35.0415,35.0712,35.0266,35.0563,17000.0
2012-11-21 13:40:00,47.12,47.12,47.04,47.05,49500.0,35.0563,35.0563,34.9968,35.0043,49500.0
2012-11-21 13:45:00,47.06,47.08,47.0,47.01,20400.0,35.0117,35.0266,34.9671,34.9745,20400.0
2012-11-21 13:50:00,47.0,47.07,47.0,47.04,22600.0,34.9671,35.0191,34.9671,34.9968,22600.0
2012-11-21 13:55:00,47.04,47.09,47.04,47.07,37600.0,34.9968,35.034,34.9968,35.0191,37600.0
2012-11-21 14:00:00,47.07,47.08,46.97,46.97,42600.0,35.0191,35.0266,34.9447,34.9447,42600.0
2012-11-21 14:05:00,46.98,47.01,46.95,46.99,22000.0,34.9522,34.9745,34.9299,34.9596,22000.0
2012-11-21 14:10:00,46.98,47.02,46.92,46.97,32900.0,34.9522,34.9819,34.9075,34.9447,32900.0
2012-11-21 14:15:00,46.95,46.96,46.86,46.87,86000.0,34.9299,34.9373,34.8629,34.8704,86000.0
2012-11-21 14:20:00,46.88,46.89,46.86,46.86,22400.0,34.8778,34.8852,34.8629,34.8629,22400.0
2012-11-21 14:25:00,46.86,46.93,46.83,46.93,31700.0,34.8629,34.915,34.8406,34.915,31700.0
2012-11-21 14:30:00,46.9,46.93,46.87,46.91,19600.0,34.8927,34.915,34.8704,34.9001,19600.0
2012-11-21 14:35:00,46.91,46.91,46.87,46.89,18000.0,34.9001,34.9001,34.8704,34.8852,18000.0
2012-11-21 14:40:00,46.89,46.92,46.87,46.88,21300.0,34.8852,34.9075,34.8704,34.8778,21300.0
2012-11-21 14:45:00,46.88,46.9,46.86,46.88,16600.0,34.8778,34.8927,34.8629,34.8778,16600.0
2012-11-21 14:50:00,46.89,46.9,46.86,46.86,18100.0,34.8852,34.8927,34.8629,34.8629,18100.0
2012-11-21 14:55:00,46.87,46.9,46.85,46.89,29900.0,34.8704,34.8927,34.8555,34.8852,29900.0
2012-11-21 15:00:00,46.88,46.95,46.87,46.95,40000.0,34.8778,34.9299,34.8704,34.9299,40000.0
2012-11-21 15:05:00,46.95,46.98,46.91,46.95,30900.0,34.9299,34.9522,34.9001,34.9299,30900.0
2012-11-21 15:10:00,46.95,46.97,46.89,46.95,35700.0,34.9299,34.9447,34.8852,34.9299,35700.0
2012-11-21 15:15:00,46.96,47.0,46.93,46.97,22300.0,34.9373,34.9671,34.915,34.9447,22300.0
2012-11-21 15:20:00,46.97,46.98,46.91,46.92,46800.0,34.9447,34.9522,34.9001,34.9075,46800.0
2012-11-21 15:25:00,46.92,46.93,46.85,46.89,44800.0,34.9075,34.915,34.8555,34.8852,44800.0
2012-11-21 15:30:00,46.88,46.91,46.88,46.91,22800.0,34.8778,34.9001,34.8778,34.9001,22800.0
2012-11-21 15:35:00,46.91,46.96,46.9,46.96,47100.0,34.9001,34.9373,34.8927,34.9373,47100.0
2012-11-21 15:40:00,46.96,47.05,46.96,47.04,61800.0,34.9373,35.0043,34.9373,34.9968,61800.0
2012-11-21 15:45:00,47.05,47.08,46.98,47.0,70100.0,35.0043,35.0266,34.9522,34.9671,70100.0
2012-11-21 15:50:00,47.0,47.07,46.97,47.07,92400.0,34.9671,35.0191,34.9447,35.0191,92400.0
2012-11-21 15:55:00,47.07,47.18,47.05,47.08,358900.0,35.0191,35.101,35.0043,35.0266,358900.0
2012-11-23 09:30:00,47.34,47.34,47.01,47.05,130100.0,35.22,35.22,34.9745,35.0043,130100.0
2012-11-23 09:35:00,47.05,47.31,47.05,47.23,40600.0,35.0043,35.1977,35.0043,35.1382,40600.0
2012-11-23 09:40:00,47.23,47.24,46.95,47.08,48800.0,35.1382,35.1456,34.9299,35.0266,48800.0
2012-11-23 09:45:00,47.08,47.08,46.89,47.02,41700.0,35.0266,35.0266,34.8852,34.9819,41700.0
2012-11-23 09:50:00,47.02,47.03,46.92,46.96,29700.0,34.9819,34.9894,34.9075,34.9373,29700.0
2012-11-23 09:55:00,46.97,47.01,46.87,46.99,36300.0,34.9447,34.9745,34.8704,34.9596,36300.0
2012-11-23 10:00:00,47.0,47.17,47.0,47.16,28500.0,34.9671,35.0935,34.9671,35.0861,28500.0
2012-11-23 10:05:00,47.16,47.25,47.15,47.24,32000.0,35.0861,35.1531,35.0787,35.1456,32000.0
2012-11-23 10:10:00,47.25,47.47,47.22,47.46,37700.0,35.1531,35.3167,35.1307,35.3093,37700.0
2012-11-23 10:15:00,47.46,47.68,47.44,47.68,75200.0,35.3093,35.473,35.2944,35.473,75200.0
2012-11-23 10:20:00,47.69,47.74,47.63,47.67,60200.0,35.4804,35.5176,35.4358,35.4655,60200.0
2012-11-23 10:25:00,47.66,47.7,47.61,47.66,50800.0,35.4581,35.4879,35.4209,35.4581,50800.0
2012-11-23 10:30:00,47.67,47.78,47.58,47.6,50600.0,35.4655,35.5474,35.3986,35.4135,50600.0
2012-11-23 10:35:00,47.61,47.61,47.46,47.48,75500.0,35.4209,35.4209,35.3093,35.3242,75500.0
2012-11-23 10:40:00,47.47,47.47,47.33,47.38,65500.0,35.3167,35.3167,35.2126,35.2498,65500.0
2012-11-23 10:45:00,47.38,47.49,47.33,47.48,51400.0,35.2498,35.3316,35.2126,35.3242,51400.0
2012-11-23 10:50:00,47.48,47.52,47.44,47.49,19200.0,35.3242,35.3539,35.2944,35.3316,19200.0
2012-11-23 10:55:00,47.5,47.57,47.46,47.51,33900.0,35.3391,35.3911,35.3093,35.3465,33900.0
2012-11-23 11:00:00,47.5,47.66,47.5,47.56,53100.0,35.3391,35.4581,35.3391,35.3837,53100.0
2012-11-23 11:05:00,47.55,47.61,47.5,47.51,46400.0,35.3763,35.4209,35.3391,35.3465,46400.0
2012-11-23 11:10:00,47.51,47.6,47.51,47.59,29600.0,35.3465,35.4135,35.3465,35.406,29600.0
2012-11-23 11:15:00,47.59,47.6,47.47,47.51,35100.0,35.406,35.4135,35.3167,35.3465,35100.0
2012-11-23 11:20:00,47.51,47.59,47.48,47.55,30400.0,35.3465,35.406,35.3242,35.3763,30400.0
2012-11-23 11:25:00,47.52,47.54,47.44,47.46,31200.0,35.3539,35.3688,35.2944,35.3093,31200.0
2012-11-23 11:30:00,47.47,47.51,47.4,47.4,39500.0,35.3167,35.3465,35.2647,35.2647,39500.0
2012-11-23 11:35:00,47.39,47.49,47.38,47.42,28700.0,35.2572,35.3316,35.2498,35.2795,28700.0
2012-11-23 11:40:00,47.42,47.43,47.37,47.37,24700.0,35.2795,35.287,35.2423,35.2423,24700.0
2012-11-23 11:45:00,47.38,47.39,47.35,47.37,26900.0,35.2498,35.2572,35.2275,35.2423,26900.0
2012-11-23 11:50:00,47.38,47.41,47.32,47.34,32700.0,35.2498,35.2721,35.2051,35.22,32700.0
2012-11-23 11:55:00,47.34,47.35,47.27,47.32,50200.0,35.22,35.2275,35.1679,35.2051,50200.0
2012-11-23 12:00:00,47.31,47.5,47.31,47.49,61100.0,35.1977,35.3391,35.1977,35.3316,61100.0
2012-11-23 12:05:00,47.49,47.56,47.45,47.45,86900.0,35.3316,35.3837,35.3019,35.3019,86900.0
2012-11-23 12:10:00,47.46,47.5,47.4,47.42,59200.0,35.3093,35.3391,35.2647,35.2795,59200.0
2012-11-23 12:15:00,47.42,47.45,47.36,47.4,66200.0,35.2795,35.3019,35.2349,35.2647,66200.0
2012-11-23 12:20:00,47.41,47.56,47.41,47.53,29200.0,35.2721,35.3837,35.2721,35.3614,29200.0
2012-11-23 12:25:00,47.53,47.56,47.48,47.48,30700.0,35.3614,35.3837,35.3242,35.3242,30700.0
2012-11-23 12:30:00,47.47,47.51,47.43,47.5,47200.0,35.3167,35.3465,35.287,35.3391,47200.0
2012-11-23 12:35:00,47.5,47.7,47.5,47.69,99200.0,35.3391,35.4879,35.3391,35.4804,99200.0
2012-11-23 12:40:00,47.69,47.69,47.58,47.66,62900.0,35.4804,35.4804,35.3986,35.4581,62900.0
2012-11-23 12:45:00,47.67,47.79,47.57,47.65,87700.0,35.4655,35.5548,35.3911,35.4507,87700.0
2012-11-23 12:50:00,47.66,47.73,47.6,47.71,97300.0,35.4581,35.5102,35.4135,35.4953,97300.0
2012-11-23 12:55:00,47.71,47.8,47.62,47.67,207400.0,35.4953,35.5623,35.4283,35.4655,207400.0
2012-11-26 09:30:00,47.25,47.35,47.01,47.04,109600.0,35.1531,35.2275,34.9745,34.9968,109600.0
2012-11-26 09:35:00,47.04,47.27,46.91,47.03,56400.0,34.9968,35.1679,34.9001,34.9894,56400.0
2012-11-26 09:40:00,47.1,47.21,47.06,47.18,30700.0,35.0415,35.1233,35.0117,35.101,30700.0
2012-11-26 09:45:00,47.17,47.24,47.06,47.16,48300.0,35.0935,35.1456,35.0117,35.0861,48300.0
2012-11-26 09:50:00,47.18,47.27,47.06,47.08,59100.0,35.101,35.1679,35.0117,35.0266,59100.0
2012-11-26 09:55:00,47.1,47.1,46.95,47.05,51500.0,35.0415,35.0415,34.9299,35.0043,51500.0
2012-11-26 10:00:00,47.06,47.13,47.01,47.06,78900.0,35.0117,35.0638,34.9745,35.0117,78900.0
2012-11-26 10:05:00,47.05,47.07,46.93,46.93,60200.0,35.0043,35.0191,34.915,34.915,60200.0
2012-11-26 10:10:00,46.95,47.01,46.84,46.93,68300.0,34.9299,34.9745,34.848,34.915,68300.0
2012-11-26 10:15:00,46.91,46.92,46.8,46.9,42800.0,34.9001,34.9075,34.8183,34.8927,42800.0
2012-11-26 10:20:00,46.9,46.9,46.8,46.82,42600.0,34.8927,34.8927,34.8183,34.8332,42600.0
2012-11-26 10:25:00,46.8,46.88,46.75,46.87,43400.0,34.8183,34.8778,34.7811,34.8704,43400.0
2012-11-26 10:30:00,46.85,47.09,46.83,46.99,40200.0,34.8555,35.034,34.8406,34.9596,40200.0
2012-11-26 10:35:00,47.0,47.01,46.93,46.93,77700.0,34.9671,34.9745,34.915,34.915,77700.0
2012-11-26 10:40:00,46.93,47.05,46.93,46.98,70500.0,34.915,35.0043,34.915,34.9522,70500.0
2012-11-26 10:45:00,46.99,47.05,46.98,47.04,24500.0,34.9596,35.0043,34.9522,34.9968,24500.0
2012-11-26 10:50:00,47.05,47.05,46.89,46.9,40600.0,35.0043,35.0043,34.8852,34.8927,40600.0
2012-11-26 10:55:00,46.93,46.94,46.84,46.91,30800.0,34.915,34.9224,34.848,34.9001,30800.0
2012-11-26 11:00:00,46.91,46.92,46.84,46.85,61200.0,34.9001,34.9075,34.848,34.8555,61200.0
2012-11-26 11:05:00,46.82,46.9,46.81,46.88,37500.0,34.8332,34.8927,34.8257,34.8778,37500.0
2012-11-26 11:10:00,46.88,46.91,46.82,46.89,19400.0,34.8778,34.9001,34.8332,34.8852,19400.0
2012-11-26 11:15:00,46.89,46.99,46.89,46.94,31200.0,34.8852,34.9596,34.8852,34.9224,31200.0
2012-11-26 11:20:00,46.95,47.01,46.87,46.88,44900.0,34.9299,34.9745,34.8704,34.8778,44900.0
2012-11-26 11:25:00,46.87,46.93,46.86,46.92,21300.0,34.8704,34.915,34.8629,34.9075,21300.0
2012-11-26 11:30:00,46.91,46.93,46.86,46.89,45100.0,34.9001,34.915,34.8629,34.8852,45100.0
2012-11-26 11:35:00,46.91,46.95,46.87,46.9,49700.0,34.9001,34.9299,34.8704,34.8927,49700.0
2012-11-26 11:40:00,46.91,46.93,46.84,46.86,45600.0,34.9001,34.915,34.848,34.8629,45600.0
2012-11-26 11:45:00,46.86,46.88,46.75,46.79,61500.0,34.8629,34.8778,34.7811,34.8108,61500.0
2012-11-26 11:50:00,46.78,46.8,46.71,46.74,49800.0,34.8034,34.8183,34.7513,34.7736,49800.0
2012-11-26 11:55:00,46.74,46.79,46.73,46.75,26100.0,34.7736,34.8108,34.7662,34.7811,26100.0
2012-11-26 12:00:00,46.75,46.8,46.74,46.79,35000.0,34.7811,34.8183,34.7736,34.8108,35000.0
2012-11-26 12:05:00,46.8,46.9,46.8,46.9,86000.0,34.8183,34.8927,34.8183,34.8927,86000.0
2012-11-26 12:10:00,46.9,46.91,46.86,46.86,17000.0,34.8927,34.9001,34.8629,34.8629,17000.0
2012-11-26 12:15:00,46.85,46.9,46.85,46.86,18500.0,34.8555,34.8927,34.8555,34.8629,18500.0
2012-11-26 12:20:00,46.87,46.9,46.82,46.83,14800.0,34.8704,34.8927,34.8332,34.8406,14800.0
2012-11-26 12:25:00,46.84,46.87,46.78,46.84,37400.0,34.848,34.8704,34.8034,34.848,37400.0
2012-11-26 12:30:00,46.84,46.86,46.77,46.79,21300.0,34.848,34.8629,34.796,34.8108,21300.0
2012-11-26 12:35:00,46.8,46.88,46.8,46.86,18700.0,34.8183,34.8778,34.8183,34.8629,18700.0
2012-11-26 12:40:00,46.87,46.93,46.84,46.9,40000.0,34.8704,34.915,34.848,34.8927,40000.0
2012-11-26 12:45:00,46.89,46.91,46.87,46.9,27200.0,34.8852,34.9001,34.8704,34.8927,27200.0
2012-11-26 12:50:00,46.91,46.92,46.86,46.9,29300.0,34.9001,34.9075,34.8629,34.8927,29300.0
2012-11-26 12:55:00,46.89,46.94,46.87,46.91,25500.0,34.8852,34.9224,34.8704,34.9001,25500.0
2012-11-26 13:00:00,46.91,46.95,46.89,46.95,22300.0,34.9001,34.9299,34.8852,34.9299,22300.0
2012-11-26 13:05:00,46.96,46.97,46.89,46.89,37000.0,34.9373,34.9447,34.8852,34.8852,37000.0
2012-11-26 13:10:00,46.89,46.92,46.86,46.86,18500.0,34.8852,34.9075,34.8629,34.8629,18500.0
2012-11-26 13:15:00,46.87,46.93,46.87,46.9,28600.0,34.8704,34.915,34.8704,34.8927,28600.0
2012-11-26 13:20:00,46.9,46.93,46.87,46.88,25900.0,34.8927,34.915,34.8704,34.8778,25900.0
2012-11-26 13:25:00,46.87,46.89,46.81,46.84,40900.0,34.8704,34.8852,34.8257,34.848,40900.0
2012-11-26 13:30:00,46.83,46.86,46.78,46.8,35800.0,34.8406,34.8629,34.8034,34.8183,35800.0
2012-11-26 13:35:00,46.79,46.83,46.76,46.79,32700.0,34.8108,34.8406,34.7885,34.8108,32700.0
2012-11-26 13:40:00,46.8,46.82,46.75,46.78,35700.0,34.8183,34.8332,34.7811,34.8034,35700.0
2012-11-26 13:45:00,46.78,46.78,46.73,46.75,18600.0,34.8034,34.8034,34.7662,34.7811,18600.0
2012-11-26 13:50:00,46.75,46.79,46.72,46.74,18400.0,34.7811,34.8108,34.7588,34.7736,18400.0
2012-11-26 13:55:00,46.75,46.78,46.73,46.77,29100.0,34.7811,34.8034,34.7662,34.796,29100.0
2012-11-26 14:00:00,46.76,46.88,46.76,46.88,39300.0,34.7885,34.8778,34.7885,34.8778,39300.0
2012-11-26 14:05:00,46.88,46.92,46.82,46.91,47600.0,34.8778,34.9075,34.8332,34.9001,47600.0
2012-11-26 14:10:00,46.91,46.95,46.87,46.93,30100.0,34.9001,34.9299,34.8704,34.915,30100.0
2012-11-26 14:15:00,46.91,46.95,46.89,46.91,14900.0,34.9001,34.9299,34.8852,34.9001,14900.0
2012-11-26 14:20:00,46.91,47.02,46.86,46.96,37900.0,34.9001,34.9819,34.8629,34.9373,37900.0
2012-11-26 14:25:00,46.96,47.06,46.93,47.06,33200.0,34.9373,35.0117,34.915,35.0117,33200.0
2012-11-26 14:30:00,47.05,47.09,47.03,47.08,28100.0,35.0043,35.034,34.9894,35.0266,28100.0
2012-11-26 14:35:00,47.09,47.09,47.02,47.06,27300.0,35.034,35.034,34.9819,35.0117,27300.0
2012-11-26 14:40:00,47.06,47.09,47.01,47.07,27500.0,35.0117,35.034,34.9745,35.0191,27500.0
2012-11-26 14:45:00,47.07,47.08,47.02,47.05,26500.0,35.0191,35.0266,34.9819,35.0043,26500.0
2012-11-26 14:50:00,47.04,47.15,47.04,47.12,32000.0,34.9968,35.0787,34.9968,35.0563,32000.0
2012-11-26 14:55:00,47.12,47.15,47.09,47.12,21900.0,35.0563,35.0787,35.034,35.0563,21900.0
2012-11-26 15:00:00,47.1,47.1,47.04,47.08,32500.0,35.0415,35.0415,34.9968,35.0266,32500.0
2012-11-26 15:05:00,47.09,47.15,47.08,47.15,27800.0,35.034,35.0787,35.0266,35.0787,27800.0
2012-11-26 15:10:00,47.13,47.16,47.09,47.13,29100.0,35.0638,35.0861,35.034,35.0638,29100.0
2012-11-26 15:15:00,47.13,47.14,47.09,47.12,36300.0,35.0638,35.0712,35.034,35.0563,36300.0
2012-11-26 15:20:00,47.1,47.16,47.1,47.14,32200.0,35.0415,35.0861,35.0415,35.0712,32200.0
2012-11-26 15:25:00,47.14,47.15,47.06,47.11,28000.0,35.0712,35.0787,35.0117,35.0489,28000.0
2012-11-26 15:30:00,47.11,47.12,47.06,47.11,33600.0,35.0489,35.0563,35.0117,35.0489,33600.0
2012-11-26 15:35:00,47.12,47.15,47.11,47.13,36700.0,35.0563,35.0787,35.0489,35.0638,36700.0
2012-11-26 15:40:00,47.13,47.23,47.13,47.16,52400.0,35.0638,35.1382,35.0638,35.0861,52400.0
2012-11-26 15:45:00,47.16,47.18,47.13,47.16,170200.0,35.0861,35.101,35.0638,35.0861,170200.0
2012-11-26 15:50:00,47.16,47.21,47.16,47.21,176400.0,35.0861,35.1233,35.0861,35.1233,176400.0
2012-11-26 15:55:00,47.2,47.37,47.2,47.36,487900.0,35.1159,35.2423,35.1159,35.2349,487900.0
2012-11-27 09:30:00,47.29,47.29,46.98,47.12,79600.0,35.1828,35.1828,34.9522,35.0563,79600.0
2012-11-27 09:35:00,47.11,47.29,47.08,47.11,44800.0,35.0489,35.1828,35.0266,35.0489,44800.0
2012-11-27 09:40:00,47.1,47.15,47.02,47.08,41200.0,35.0415,35.0787,34.9819,35.0266,41200.0
2012-11-27 09:45:00,47.1,47.33,47.0,47.32,44400.0,35.0415,35.2126,34.9671,35.2051,44400.0
2012-11-27 09:50:00,47.32,47.32,47.18,47.21,33200.0,35.2051,35.2051,35.101,35.1233,33200.0
2012-11-27 09:55:00,47.21,47.24,47.15,47.16,27700.0,35.1233,35.1456,35.0787,35.0861,27700.0
2012-11-27 10:00:00,47.15,47.25,47.09,47.2,71200.0,35.0787,35.1531,35.034,35.1159,71200.0
2012-11-27 10:05:00,47.19,47.19,47.05,47.06,40000.0,35.1084,35.1084,35.0043,35.0117,40000.0
2012-11-27 10:10:00,47.07,47.1,46.98,47.0,37700.0,35.0191,35.0415,34.9522,34.9671,37700.0
2012-11-27 10:15:00,46.99,47.05,46.91,46.92,44400.0,34.9596,35.0043,34.9001,34.9075,44400.0
2012-11-27 10:20:00,46.92,46.96,46.85,46.95,59700.0,34.9075,34.9373,34.8555,34.9299,59700.0
2012-11-27 10:25:00,46.95,47.03,46.91,46.98,36600.0,34.9299,34.9894,34.9001,34.9522,36600.0
2012-11-27 10:30:00,46.99,47.02,46.9,46.98,47500.0,34.9596,34.9819,34.8927,34.9522,47500.0
2012-11-27 10:35:00,46.96,46.97,46.85,46.88,44400.0,34.9373,34.9447,34.8555,34.8778,44400.0
2012-11-27 10:40:00,46.88,46.96,46.85,46.9,46000.0,34.8778,34.9373,34.8555,34.8927,46000.0
2012-11-27 10:45:00,46.89,46.99,46.85,46.94,40400.0,34.8852,34.9596,34.8555,34.9224,40400.0
2012-11-27 10:50:00,46.93,46.97,46.87,46.88,30700.0,34.915,34.9447,34.8704,34.8778,30700.0
2012-11-27 10:55:00,46.89,46.89,46.81,46.85,30900.0,34.8852,34.8852,34.8257,34.8555,30900.0
2012-11-27 11:00:00,46.85,46.95,46.82,46.93,36800.0,34.8555,34.9299,34.8332,34.915,36800.0
2012-11-27 11:05:00,46.94,46.94,46.87,46.92,34100.0,34.9224,34.9224,34.8704,34.9075,34100.0
2012-11-27 11:10:00,46.92,46.97,46.88,46.95,40200.0,34.9075,34.9447,34.8778,34.9299,40200.0
2012-11-27 11:15:00,46.95,46.97,46.9,46.94,18700.0,34.9299,34.9447,34.8927,34.9224,18700.0
2012-11-27 11:20:00,46.94,46.94,46.88,46.9,21500.0,34.9224,34.9224,34.8778,34.8927,21500.0
2012-11-27 11:25:00,46.9,46.96,46.9,46.91,30300.0,34.8927,34.9373,34.8927,34.9001,30300.0
2012-11-27 11:30:00,46.92,46.94,46.87,46.89,52400.0,34.9075,34.9224,34.8704,34.8852,52400.0
2012-11-27 11:35:00,46.9,47.05,46.9,47.03,34500.0,34.8927,35.0043,34.8927,34.9894,34500.0
2012-11-27 11:40:00,47.03,47.07,46.95,46.95,44700.0,34.9894,35.0191,34.9299,34.9299,44700.0
2012-11-27 11:45:00,46.95,47.01,46.95,47.01,71400.0,34.9299,34.9745,34.9299,34.9745,71400.0
2012-11-27 11:50:00,46.97,47.07,46.97,47.03,20800.0,34.9447,35.0191,34.9447,34.9894,20800.0
2012-11-27 11:55:00,47.04,47.11,47.03,47.07,28300.0,34.9968,35.0489,34.9894,35.0191,28300.0
2012-11-27 12:00:00,47.07,47.09,47.04,47.05,27300.0,35.0191,35.034,34.9968,35.0043,27300.0
2012-11-27 12:05:00,47.06,47.06,46.98,46.98,40300.0,35.0117,35.0117,34.9522,34.9522,40300.0
2012-11-27 12:10:00,46.99,47.02,46.97,46.99,26500.0,34.9596,34.9819,34.9447,34.9596,26500.0
2012-11-27 12:15:00,46.99,47.03,46.94,46.97,120300.0,34.9596,34.9894,34.9224,34.9447,120300.0
2012-11-27 12:20:00,46.97,47.0,46.96,46.99,32400.0,34.9447,34.9671,34.9373,34.9596,32400.0
2012-11-27 12:25:00,47.0,47.04,46.99,47.02,16800.0,34.9671,34.9968,34.9596,34.9819,16800.0
2012-11-27 12:30:00,47.03,47.06,47.01,47.05,23700.0,34.9894,35.0117,34.9745,35.0043,23700.0
2012-11-27 12:35:00,47.06,47.08,47.03,47.06,33700.0,35.0117,35.0266,34.9894,35.0117,33700.0
2012-11-27 12:40:00,47.06,47.12,47.03,47.12,44300.0,35.0117,35.0563,34.9894,35.0563,44300.0
2012-11-27 12:45:00,47.12,47.13,47.05,47.06,41900.0,35.0563,35.0638,35.0043,35.0117,41900.0
2012-11-27 12:50:00,47.07,47.09,46.98,46.98,22800.0,35.0191,35.034,34.9522,34.9522,22800.0
2012-11-27 12:55:00,46.98,47.02,46.95,46.97,30700.0,34.9522,34.9819,34.9299,34.9447,30700.0
2012-11-27 13:00:00,46.96,46.98,46.95,46.96,30300.0,34.9373,34.9522,34.9299,34.9373,30300.0
2012-11-27 13:05:00,46.96,46.98,46.94,46.97,34100.0,34.9373,34.9522,34.9224,34.9447,34100.0
2012-11-27 13:10:00,46.95,46.98,46.94,46.95,28100.0,34.9299,34.9522,34.9224,34.9299,28100.0
2012-11-27 13:15:00,46.95,46.99,46.95,46.97,16600.0,34.9299,34.9596,34.9299,34.9447,16600.0
2012-11-27 13:20:00,46.97,46.97,46.92,46.94,34700.0,34.9447,34.9447,34.9075,34.9224,34700.0
2012-11-27 13:25:00,46.94,46.97,46.91,46.97,52300.0,34.9224,34.9447,34.9001,34.9447,52300.0
2012-11-27 13:30:00,46.96,46.96,46.9,46.94,29200.0,34.9373,34.9373,34.8927,34.9224,29200.0
2012-11-27 13:35:00,46.94,46.98,46.92,46.95,16700.0,34.9224,34.9522,34.9075,34.9299,16700.0
2012-11-27 13:40:00,46.96,47.02,46.94,46.99,23100.0,34.9373,34.9819,34.9224,34.9596,23100.0
2012-11-27 13:45:00,46.99,47.01,46.96,47.0,28200.0,34.9596,34.9745,34.9373,34.9671,28200.0
2012-11-27 13:50:00,46.99,47.02,46.95,47.01,33400.0,34.9596,34.9819,34.9299,34.9745,33400.0
2012-11-27 13:55:00,47.02,47.02,47.0,47.01,16400.0,34.9819,34.9819,34.9671,34.9745,16400.0
2012-11-27 14:00:00,47.01,47.05,46.97,46.98,29700.0,34.9745,35.0043,34.9447,34.9522,29700.0
2012-11-27 14:05:00,46.98,47.0,46.93,46.95,19900.0,34.9522,34.9671,34.915,34.9299,19900.0
2012-11-27 14:10:00,46.95,47.0,46.95,46.98,39500.0,34.9299,34.9671,34.9299,34.9522,39500.0
2012-11-27 14:15:00,46.99,47.02,46.98,46.99,33000.0,34.9596,34.9819,34.9522,34.9596,33000.0
2012-11-27 14:20:00,46.99,47.03,46.99,47.01,123700.0,34.9596,34.9894,34.9596,34.9745,123700.0
2012-11-27 14:25:00,47.02,47.02,46.99,47.0,167600.0,34.9819,34.9819,34.9596,34.9671,167600.0
2012-11-27 14:30:00,47.0,47.01,46.99,47.0,76500.0,34.9671,34.9745,34.9596,34.9671,76500.0
2012-11-27 14:35:00,46.99,47.01,46.85,47.0,141400.0,34.9596,34.9745,34.8555,34.9671,141400.0
2012-11-27 14:40:00,46.99,47.02,46.92,46.99,340800.0,34.9596,34.9819,34.9075,34.9596,340800.0
2012-11-27 14:45:00,46.99,47.02,46.89,46.98,185500.0,34.9596,34.9819,34.8852,34.9522,185500.0
2012-11-27 14:50:00,46.98,46.98,46.87,46.92,56200.0,34.9522,34.9522,34.8704,34.9075,56200.0
2012-11-27 14:55:00,46.92,47.0,46.88,46.98,62500.0,34.9075,34.9671,34.8778,34.9522,62500.0
2012-11-27 15:00:00,46.97,46.99,46.92,46.97,44600.0,34.9447,34.9596,34.9075,34.9447,44600.0
2012-11-27 15:05:00,46.97,47.0,46.92,46.98,158900.0,34.9447,34.9671,34.9075,34.9522,158900.0
2012-11-27 15:10:00,46.98,47.01,46.92,47.0,108900.0,34.9522,34.9745,34.9075,34.9671,108900.0
2012-11-27 15:15:00,47.0,47.01,46.96,46.97,49100.0,34.9671,34.9745,34.9373,34.9447,49100.0
2012-11-27 15:20:00,46.97,47.06,46.97,47.03,61400.0,34.9447,35.0117,34.9447,34.9894,61400.0
2012-11-27 15:25:00,47.02,47.03,46.93,46.96,38900.0,34.9819,34.9894,34.915,34.9373,38900.0
2012-11-27 15:30:00,46.97,47.01,46.95,46.98,68400.0,34.9447,34.9745,34.9299,34.9522,68400.0
2012-11-27 15:35:00,46.99,47.02,46.95,46.98,114700.0,34.9596,34.9819,34.9299,34.9522,114700.0
2012-11-27 15:40:00,46.98,46.98,46.94,46.97,97900.0,34.9522,34.9522,34.9224,34.9447,97900.0
2012-11-27 15:45:00,46.97,47.01,46.97,46.99,197500.0,34.9447,34.9745,34.9447,34.9596,197500.0
2012-11-27 15:50:00,47.0,47.02,46.97,46.98,260100.0,34.9671,34.9819,34.9447,34.9522,260100.0
2012-11-27 15:55:00,46.98,47.01,46.89,47.0,504100.0,34.9522,34.9745,34.8852,34.9671,504100.0
2012-11-28 09:30:00,46.1,46.15,45.9,46.06,184300.0,34.2975,34.3347,34.1487,34.2677,184300.0
2012-11-28 09:35:00,46.03,46.26,46.0,46.15,97600.0,34.2454,34.4165,34.2231,34.3347,97600.0
2012-11-28 09:40:00,46.15,46.37,46.05,46.34,56400.0,34.3347,34.4984,34.2603,34.476,56400.0
2012-11-28 09:45:00,46.37,46.56,46.28,46.53,104300.0,34.4984,34.6397,34.4314,34.6174,104300.0
2012-11-28 09:50:00,46.5,46.71,46.46,46.69,106500.0,34.5951,34.7513,34.5653,34.7364,106500.0
2012-11-28 09:55:00,46.71,46.78,46.63,46.66,95500.0,34.7513,34.8034,34.6918,34.7141,95500.0
2012-11-28 10:00:00,46.67,46.76,46.47,46.55,152700.0,34.7216,34.7885,34.5728,34.6323,152700.0
2012-11-28 10:05:00,46.56,46.79,46.47,46.58,365400.0,34.6397,34.8108,34.5728,34.6546,365400.0
2012-11-28 10:10:00,46.59,46.67,46.56,46.63,87900.0,34.662,34.7216,34.6397,34.6918,87900.0
2012-11-28 10:15:00,46.61,46.63,46.43,46.47,122000.0,34.6769,34.6918,34.543,34.5728,122000.0
2012-11-28 10:20:00,46.47,46.68,46.45,46.63,169200.0,34.5728,34.729,34.5579,34.6918,169200.0
2012-11-28 10:25:00,46.64,46.69,46.38,46.41,74900.0,34.6992,34.7364,34.5058,34.5281,74900.0
2012-11-28 10:30:00,46.41,46.48,46.34,46.43,55900.0,34.5281,34.5802,34.476,34.543,55900.0
2012-11-28 10:35:00,46.44,46.64,46.43,46.56,106100.0,34.5504,34.6992,34.543,34.6397,106100.0
2012-11-28 10:40:00,46.54,46.6,46.46,46.51,152000.0,34.6248,34.6695,34.5653,34.6025,152000.0
2012-11-28 10:45:00,46.51,46.58,46.42,46.49,58600.0,34.6025,34.6546,34.5356,34.5876,58600.0
2012-11-28 10:50:00,46.49,46.53,46.39,46.43,86800.0,34.5876,34.6174,34.5132,34.543,86800.0
2012-11-28 10:55:00,46.44,46.52,46.41,46.45,40400.0,34.5504,34.61,34.5281,34.5579,40400.0
2012-11-28 11:00:00,46.45,46.51,46.4,46.42,46400.0,34.5579,34.6025,34.5207,34.5356,46400.0
2012-11-28 11:05:00,46.41,46.45,46.37,46.39,43700.0,34.5281,34.5579,34.4984,34.5132,43700.0
2012-11-28 11:10:00,46.4,46.54,46.39,46.46,83700.0,34.5207,34.6248,34.5132,34.5653,83700.0
2012-11-28 11:15:00,46.45,46.7,46.44,46.67,54100.0,34.5579,34.7439,34.5504,34.7216,54100.0
2012-11-28 11:20:00,46.67,46.68,46.48,46.5,38100.0,34.7216,34.729,34.5802,34.5951,38100.0
2012-11-28 11:25:00,46.51,46.57,46.5,46.51,51600.0,34.6025,34.6472,34.5951,34.6025,51600.0
2012-11-28 11:30:00,46.53,46.55,46.44,46.49,59300.0,34.6174,34.6323,34.5504,34.5876,59300.0
2012-11-28 11:35:00,46.49,46.62,46.48,46.59,49200.0,34.5876,34.6844,34.5802,34.662,49200.0
2012-11-28 11:40:00,46.59,46.64,46.53,46.56,30500.0,34.662,34.6992,34.6174,34.6397,30500.0
2012-11-28 11:45:00,46.57,46.69,46.57,46.69,42600.0,34.6472,34.7364,34.6472,34.7364,42600.0
2012-11-28 11:50:00,46.7,46.73,46.66,46.71,36400.0,34.7439,34.7662,34.7141,34.7513,36400.0
2012-11-28 11:55:00,46.71,46.81,46.71,46.75,48700.0,34.7513,34.8257,34.7513,34.7811,48700.0
2012-11-28 12:00:00,46.74,46.75,46.57,46.57,38300.0,34.7736,34.7811,34.6472,34.6472,38300.0
2012-11-28 12:05:00,46.56,46.66,46.52,46.63,44300.0,34.6397,34.7141,34.61,34.6918,44300.0
2012-11-28 12:10:00,46.63,46.81,46.54,46.71,79900.0,34.6918,34.8257,34.6248,34.7513,79900.0
2012-11-28 12:15:00,46.72,46.93,46.72,46.85,51100.0,34.7588,34.915,34.7588,34.8555,51100.0
2012-11-28 12:20:00,46.85,46.91,46.8,46.88,56200.0,34.8555,34.9001,34.8183,34.8778,56200.0
2012-11-28 12:25:00,46.87,46.91,46.75,46.8,67200.0,34.8704,34.9001,34.7811,34.8183,67200.0
2012-11-28 12:30:00,46.79,46.92,46.79,46.88,53600.0,34.8108,34.9075,34.8108,34.8778,53600.0
2012-11-28 12:35:00,46.9,46.97,46.84,46.91,37900.0,34.8927,34.9447,34.848,34.9001,37900.0
2012-11-28 12:40:00,46.93,46.93,46.76,46.79,60000.0,34.915,34.915,34.7885,34.8108,60000.0
2012-11-28 12:45:00,46.8,46.81,46.71,46.72,34500.0,34.8183,34.8257,34.7513,34.7588,34500.0
2012-11-28 12:50:00,46.72,46.8,46.69,46.74,22500.0,34.7588,34.8183,34.7364,34.7736,22500.0
2012-11-28 12:55:00,46.74,46.78,46.67,46.71,47400.0,34.7736,34.8034,34.7216,34.7513,47400.0
2012-11-28 13:00:00,46.7,46.77,46.67,46.68,70500.0,34.7439,34.796,34.7216,34.729,70500.0
2012-11-28 13:05:00,46.67,46.67,46.55,46.55,46000.0,34.7216,34.7216,34.6323,34.6323,46000.0
2012-11-28 13:10:00,46.56,46.66,46.56,46.61,44100.0,34.6397,34.7141,34.6397,34.6769,44100.0
2012-11-28 13:15:00,46.6,46.71,46.59,46.7,70100.0,34.6695,34.7513,34.662,34.7439,70100.0
2012-11-28 13:20:00,46.7,46.74,46.69,46.7,35000.0,34.7439,34.7736,34.7364,34.7439,35000.0
2012-11-28 13:25:00,46.7,46.72,46.65,46.7,42700.0,34.7439,34.7588,34.7067,34.7439,42700.0
2012-11-28 13:30:00,46.71,46.77,46.71,46.76,41700.0,34.7513,34.796,34.7513,34.7885,41700.0
2012-11-28 13:35:00,46.76,46.87,46.73,46.8,67900.0,34.7885,34.8704,34.7662,34.8183,67900.0
2012-11-28 13:40:00,46.81,46.84,46.79,46.84,23500.0,34.8257,34.848,34.8108,34.848,23500.0
2012-11-28 13:45:00,46.82,46.86,46.78,46.86,33500.0,34.8332,34.8629,34.8034,34.8629,33500.0
2012-11-28 13:50:00,46.86,46.87,46.75,46.83,79800.0,34.8629,34.8704,34.7811,34.8406,79800.0
2012-11-28 13:55:00,46.83,46.86,46.76,46.8,32000.0,34.8406,34.8629,34.7885,34.8183,32000.0
2012-11-28 14:00:00,46.8,46.84,46.76,46.78,34700.0,34.8183,34.848,34.7885,34.8034,34700.0
2012-11-28 14:05:00,46.77,46.88,46.75,46.85,49100.0,34.796,34.8778,34.7811,34.8555,49100.0
2012-11-28 14:10:00,46.85,46.86,46.79,46.86,35300.0,34.8555,34.8629,34.8108,34.8629,35300.0
2012-11-28 14:15:00,46.87,46.87,46.79,46.84,36400.0,34.8704,34.8704,34.8108,34.848,36400.0
2012-11-28 14:20:00,46.83,46.94,46.83,46.94,56700.0,34.8406,34.9224,34.8406,34.9224,56700.0
2012-11-28 14:25:00,46.94,47.03,46.94,46.98,55400.0,34.9224,34.9894,34.9224,34.9522,55400.0
2012-11-28 14:30:00,46.98,47.07,46.95,47.05,36900.0,34.9522,35.0191,34.9299,35.0043,36900.0
2012-11-28 14:35:00,47.05,47.1,47.04,47.07,44700.0,35.0043,35.0415,34.9968,35.0191,44700.0
2012-11-28 14:40:00,47.08,47.16,47.07,47.09,45100.0,35.0266,35.0861,35.0191,35.034,45100.0
2012-11-28 14:45:00,47.09,47.09,46.98,46.98,34800.0,35.034,35.034,34.9522,34.9522,34800.0
2012-11-28 14:50:00,46.99,47.04,46.98,47.03,32400.0,34.9596,34.9968,34.9522,34.9894,32400.0
2012-11-28 14:55:00,47.03,47.14,47.03,47.12,34100.0,34.9894,35.0712,34.9894,35.0563,34100.0
2012-11-28 15:00:00,47.12,47.15,46.99,47.0,65800.0,35.0563,35.0787,34.9596,34.9671,65800.0
2012-11-28 15:05:00,47.0,47.11,46.99,47.11,45800.0,34.9671,35.0489,34.9596,35.0489,45800.0
2012-11-28 15:10:00,47.1,47.12,47.03,47.04,38200.0,35.0415,35.0563,34.9894,34.9968,38200.0
2012-11-28 15:15:00,47.05,47.12,47.02,47.1,48400.0,35.0043,35.0563,34.9819,35.0415,48400.0
2012-11-28 15:20:00,47.11,47.17,47.1,47.13,63600.0,35.0489,35.0935,35.0415,35.0638,63600.0
2012-11-28 15:25:00,47.14,47.23,47.13,47.23,51000.0,35.0712,35.1382,35.0638,35.1382,51000.0
2012-11-28 15:30:00,47.23,47.27,47.19,47.26,68600.0,35.1382,35.1679,35.1084,35.1605,68600.0
2012-11-28 15:35:00,47.25,47.25,47.17,47.18,54300.0,35.1531,35.1531,35.0935,35.101,54300.0
2012-11-28 15:40:00,47.18,47.19,47.14,47.17,59100.0,35.101,35.1084,35.0712,35.0935,59100.0
2012-11-28 15:45:00,47.17,47.25,47.16,47.25,105500.0,35.0935,35.1531,35.0861,35.1531,105500.0
2012-11-28 15:50:00,47.25,47.31,47.18,47.29,164600.0,35.1531,35.1977,35.101,35.1828,164600.0
2012-11-28 15:55:00,47.3,47.34,47.22,47.32,275600.0,35.1903,35.22,35.1307,35.2051,275600.0
2012-11-29 09:30:00,47.47,47.64,47.4,47.63,98500.0,35.3167,35.4432,35.2647,35.4358,98500.0
2012-11-29 09:35:00,47.6,47.74,47.53,47.6,104700.0,35.4135,35.5176,35.3614,35.4135,104700.0
2012-11-29 09:40:00,47.58,47.65,47.52,47.62,61800.0,35.3986,35.4507,35.3539,35.4283,61800.0
2012-11-29 09:45:00,47.63,47.7,47.5,47.56,90400.0,35.4358,35.4879,35.3391,35.3837,90400.0
2012-11-29 09:50:00,47.55,47.59,47.32,47.33,65200.0,35.3763,35.406,35.2051,35.2126,65200.0
2012-11-29 09:55:00,47.34,47.4,47.24,47.34,31200.0,35.22,35.2647,35.1456,35.22,31200.0
2012-11-29 10:00:00,47.41,47.53,47.28,47.28,77700.0,35.2721,35.3614,35.1754,35.1754,77700.0
2012-11-29 10:05:00,47.31,47.32,47.06,47.15,90800.0,35.1977,35.2051,35.0117,35.0787,90800.0
2012-11-29 10:10:00,47.14,47.24,47.09,47.24,45000.0,35.0712,35.1456,35.034,35.1456,45000.0
2012-11-29 10:15:00,47.25,47.31,47.21,47.22,37700.0,35.1531,35.1977,35.1233,35.1307,37700.0
2012-11-29 10:20:00,47.22,47.31,47.2,47.23,53400.0,35.1307,35.1977,35.1159,35.1382,53400.0
2012-11-29 10:25:00,47.25,47.27,47.12,47.15,64700.0,35.1531,35.1679,35.0563,35.0787,64700.0
2012-11-29 10:30:00,47.15,47.17,47.07,47.07,26200.0,35.0787,35.0935,35.0191,35.0191,26200.0
2012-11-29 10:35:00,47.09,47.12,46.94,47.04,88300.0,35.034,35.0563,34.9224,34.9968,88300.0
2012-11-29 10:40:00,47.04,47.16,47.03,47.13,64400.0,34.9968,35.0861,34.9894,35.0638,64400.0
2012-11-29 10:45:00,47.13,47.22,47.1,47.22,42500.0,35.0638,35.1307,35.0415,35.1307,42500.0
2012-11-29 10:50:00,47.22,47.31,47.2,47.31,43100.0,35.1307,35.1977,35.1159,35.1977,43100.0
2012-11-29 10:55:00,47.31,47.37,47.28,47.33,37000.0,35.1977,35.2423,35.1754,35.2126,37000.0
2012-11-29 11:00:00,47.32,47.41,47.31,47.4,58400.0,35.2051,35.2721,35.1977,35.2647,58400.0
2012-11-29 11:05:00,47.4,47.41,47.28,47.32,91700.0,35.2647,35.2721,35.1754,35.2051,91700.0
2012-11-29 11:10:00,47.31,47.33,47.24,47.27,31200.0,35.1977,35.2126,35.1456,35.1679,31200.0
2012-11-29 11:15:00,47.27,47.31,47.14,47.16,52600.0,35.1679,35.1977,35.0712,35.0861,52600.0
2012-11-29 11:20:00,47.15,47.16,47.0,47.03,51300.0,35.0787,35.0861,34.9671,34.9894,51300.0
2012-11-29 11:25:00,47.03,47.04,46.87,47.04,101600.0,34.9894,34.9968,34.8704,34.9968,101600.0
2012-11-29 11:30:00,47.04,47.04,46.98,47.0,22400.0,34.9968,34.9968,34.9522,34.9671,22400.0
2012-11-29 11:35:00,46.99,47.02,46.97,46.99,23500.0,34.9596,34.9819,34.9447,34.9596,23500.0
2012-11-29 11:40:00,46.99,47.01,46.75,46.82,98600.0,34.9596,34.9745,34.7811,34.8332,98600.0
2012-11-29 11:45:00,46.81,46.93,46.76,46.9,51100.0,34.8257,34.915,34.7885,34.8927,51100.0
2012-11-29 11:50:00,46.92,47.06,46.87,46.98,45800.0,34.9075,35.0117,34.8704,34.9522,45800.0
2012-11-29 11:55:00,47.01,47.01,46.84,46.9,32100.0,34.9745,34.9745,34.848,34.8927,32100.0
2012-11-29 12:00:00,46.9,46.93,46.85,46.87,24200.0,34.8927,34.915,34.8555,34.8704,24200.0
2012-11-29 12:05:00,46.87,46.93,46.79,46.91,52400.0,34.8704,34.915,34.8108,34.9001,52400.0
2012-11-29 12:10:00,46.91,47.07,46.89,47.03,31800.0,34.9001,35.0191,34.8852,34.9894,31800.0
2012-11-29 12:15:00,47.04,47.04,46.93,46.96,35100.0,34.9968,34.9968,34.915,34.9373,35100.0
2012-11-29 12:20:00,46.97,46.97,46.9,46.9,73200.0,34.9447,34.9447,34.8927,34.8927,73200.0
2012-11-29 12:25:00,46.9,46.95,46.86,46.95,36600.0,34.8927,34.9299,34.8629,34.9299,36600.0
2012-11-29 12:30:00,46.96,47.03,46.94,47.03,29600.0,34.9373,34.9894,34.9224,34.9894,29600.0
2012-11-29 12:35:00,47.03,47.04,46.96,46.99,18100.0,34.9894,34.9968,34.9373,34.9596,18100.0
2012-11-29 12:40:00,47.0,47.0,46.94,46.94,13400.0,34.9671,34.9671,34.9224,34.9224,13400.0
2012-11-29 12:45:00,46.95,46.95,46.9,46.91,15000.0,34.9299,34.9299,34.8927,34.9001,15000.0
2012-11-29 12:50:00,46.91,46.91,46.85,46.86,29600.0,34.9001,34.9001,34.8555,34.8629,29600.0
2012-11-29 12:55:00,46.85,46.87,46.81,46.83,20200.0,34.8555,34.8704,34.8257,34.8406,20200.0
2012-11-29 13:00:00,46.84,46.9,46.84,46.9,16900.0,34.848,34.8927,34.848,34.8927,16900.0
2012-11-29 13:05:00,46.9,46.9,46.82,46.82,12000.0,34.8927,34.8927,34.8332,34.8332,12000.0
2012-11-29 13:10:00,46.82,46.83,46.77,46.79,27300.0,34.8332,34.8406,34.796,34.8108,27300.0
2012-11-29 13:15:00,46.79,46.9,46.79,46.9,23300.0,34.8108,34.8927,34.8108,34.8927,23300.0
2012-11-29 13:20:00,46.89,46.95,46.88,46.91,51600.0,34.8852,34.9299,34.8778,34.9001,51600.0
2012-11-29 13:25:00,46.92,46.92,46.87,46.91,24700.0,34.9075,34.9075,34.8704,34.9001,24700.0
2012-11-29 13:30:00,46.92,46.98,46.92,46.97,17300.0,34.9075,34.9522,34.9075,34.9447,17300.0
2012-11-29 13:35:00,46.97,47.01,46.94,46.98,20600.0,34.9447,34.9745,34.9224,34.9522,20600.0
2012-11-29 13:40:00,46.99,47.0,46.9,46.95,25200.0,34.9596,34.9671,34.8927,34.9299,25200.0
2012-11-29 13:45:00,46.95,47.02,46.92,46.98,22100.0,34.9299,34.9819,34.9075,34.9522,22100.0
2012-11-29 13:50:00,46.97,47.03,46.97,47.03,16000.0,34.9447,34.9894,34.9447,34.9894,16000.0
2012-11-29 13:55:00,47.03,47.08,47.03,47.05,19400.0,34.9894,35.0266,34.9894,35.0043,19400.0
2012-11-29 14:00:00,47.04,47.11,46.99,47.02,164100.0,34.9968,35.0489,34.9596,34.9819,164100.0
2012-11-29 14:05:00,47.02,47.02,46.96,46.97,24700.0,34.9819,34.9819,34.9373,34.9447,24700.0
2012-11-29 14:10:00,46.98,46.98,46.95,46.95,26100.0,34.9522,34.9522,34.9299,34.9299,26100.0
2012-11-29 14:15:00,46.96,47.01,46.94,46.94,27900.0,34.9373,34.9745,34.9224,34.9224,27900.0
2012-11-29 14:20:00,46.95,46.97,46.91,46.93,25200.0,34.9299,34.9447,34.9001,34.915,25200.0
2012-11-29 14:25:00,46.93,46.96,46.91,46.92,28200.0,34.915,34.9373,34.9001,34.9075,28200.0
2012-11-29 14:30:00,46.92,47.0,46.89,46.98,31400.0,34.9075,34.9671,34.8852,34.9522,31400.0
2012-11-29 14:35:00,46.99,47.04,46.98,47.03,40800.0,34.9596,34.9968,34.9522,34.9894,40800.0
2012-11-29 14:40:00,47.04,47.05,46.99,47.01,19200.0,34.9968,35.0043,34.9596,34.9745,19200.0
2012-11-29 14:45:00,47.0,47.07,46.97,47.05,23300.0,34.9671,35.0191,34.9447,35.0043,23300.0
2012-11-29 14:50:00,47.04,47.05,46.95,46.95,24000.0,34.9968,35.0043,34.9299,34.9299,24000.0
2012-11-29 14:55:00,46.94,46.95,46.91,46.94,22600.0,34.9224,34.9299,34.9001,34.9224,22600.0
2012-11-29 15:00:00,46.94,46.95,46.91,46.91,27200.0,34.9224,34.9299,34.9001,34.9001,27200.0
2012-11-29 15:05:00,46.91,46.95,46.86,46.93,34100.0,34.9001,34.9299,34.8629,34.915,34100.0
2012-11-29 15:10:00,46.93,46.93,46.83,46.85,34600.0,34.915,34.915,34.8406,34.8555,34600.0
2012-11-29 15:15:00,46.85,46.91,46.84,46.89,23500.0,34.8555,34.9001,34.848,34.8852,23500.0
2012-11-29 15:20:00,46.88,46.89,46.8,46.84,53700.0,34.8778,34.8852,34.8183,34.848,53700.0
2012-11-29 15:25:00,46.83,46.94,46.83,46.93,34100.0,34.8406,34.9224,34.8406,34.915,34100.0
2012-11-29 15:30:00,46.93,46.94,46.88,46.91,43000.0,34.915,34.9224,34.8778,34.9001,43000.0
2012-11-29 15:35:00,46.91,46.96,46.89,46.94,80400.0,34.9001,34.9373,34.8852,34.9224,80400.0
2012-11-29 15:40:00,46.93,47.03,46.92,47.02,54200.0,34.915,34.9894,34.9075,34.9819,54200.0
2012-11-29 15:45:00,47.02,47.11,46.99,47.09,94300.0,34.9819,35.0489,34.9596,35.034,94300.0
2012-11-29 15:50:00,47.08,47.11,47.03,47.09,121200.0,35.0266,35.0489,34.9894,35.034,121200.0
2012-11-29 15:55:00,47.09,47.1,47.03,47.03,235200.0,35.034,35.0415,34.9894,34.9894,235200.0
2012-11-30 09:30:00,47.02,47.29,46.94,47.24,96600.0,34.9819,35.1828,34.9224,35.1456,96600.0
2012-11-30 09:35:00,47.23,47.36,47.14,47.33,33600.0,35.1382,35.2349,35.0712,35.2126,33600.0
2012-11-30 09:40:00,47.33,47.42,47.29,47.34,37900.0,35.2126,35.2795,35.1828,35.22,37900.0
2012-11-30 09:45:00,47.33,47.35,47.15,47.22,47900.0,35.2126,35.2275,35.0787,35.1307,47900.0
2012-11-30 09:50:00,47.22,47.25,47.18,47.25,27400.0,35.1307,35.1531,35.101,35.1531,27400.0
2012-11-30 09:55:00,47.24,47.43,47.23,47.38,37200.0,35.1456,35.287,35.1382,35.2498,37200.0
2012-11-30 10:00:00,47.39,47.54,47.38,47.44,41200.0,35.2572,35.3688,35.2498,35.2944,41200.0
2012-11-30 10:05:00,47.44,47.48,47.34,47.42,42600.0,35.2944,35.3242,35.22,35.2795,42600.0
2012-11-30 10:10:00,47.41,47.48,47.37,47.47,27100.0,35.2721,35.3242,35.2423,35.3167,27100.0
2012-11-30 10:15:00,47.47,47.49,47.43,47.46,26600.0,35.3167,35.3316,35.287,35.3093,26600.0
2012-11-30 10:20:00,47.46,47.49,47.36,47.38,40200.0,35.3093,35.3316,35.2349,35.2498,40200.0
2012-11-30 10:25:00,47.37,47.39,47.25,47.32,35000.0,35.2423,35.2572,35.1531,35.2051,35000.0
2012-11-30 10:30:00,47.31,47.33,47.21,47.27,38600.0,35.1977,35.2126,35.1233,35.1679,38600.0
2012-11-30 10:35:00,47.27,47.28,47.15,47.16,39000.0,35.1679,35.1754,35.0787,35.0861,39000.0
2012-11-30 10:40:00,47.17,47.22,47.15,47.19,33300.0,35.0935,35.1307,35.0787,35.1084,33300.0
2012-11-30 10:45:00,47.18,47.21,47.08,47.11,27800.0,35.101,35.1233,35.0266,35.0489,27800.0
2012-11-30 10:50:00,47.11,47.11,46.94,46.98,70800.0,35.0489,35.0489,34.9224,34.9522,70800.0
2012-11-30 10:55:00,46.98,47.13,46.95,47.1,35300.0,34.9522,35.0638,34.9299,35.0415,35300.0
2012-11-30 11:00:00,47.13,47.18,47.07,47.18,17900.0,35.0638,35.101,35.0191,35.101,17900.0
2012-11-30 11:05:00,47.17,47.18,47.06,47.09,26800.0,35.0935,35.101,35.0117,35.034,26800.0
2012-11-30 11:10:00,47.09,47.11,47.04,47.04,39000.0,35.034,35.0489,34.9968,34.9968,39000.0
2012-11-30 11:15:00,47.05,47.11,46.99,47.0,31900.0,35.0043,35.0489,34.9596,34.9671,31900.0
2012-11-30 11:20:00,46.99,47.04,46.92,47.01,44600.0,34.9596,34.9968,34.9075,34.9745,44600.0
2012-11-30 11:25:00,47.0,47.05,46.96,46.98,27200.0,34.9671,35.0043,34.9373,34.9522,27200.0
2012-11-30 11:30:00,46.97,46.98,46.82,46.84,71100.0,34.9447,34.9522,34.8332,34.848,71100.0
2012-11-30 11:35:00,46.84,46.86,46.77,46.82,45700.0,34.848,34.8629,34.796,34.8332,45700.0
2012-11-30 11:40:00,46.81,46.88,46.8,46.83,40300.0,34.8257,34.8778,34.8183,34.8406,40300.0
2012-11-30 11:45:00,46.84,46.92,46.82,46.82,28000.0,34.848,34.9075,34.8332,34.8332,28000.0
2012-11-30 11:50:00,46.82,46.84,46.76,46.79,82300.0,34.8332,34.848,34.7885,34.8108,82300.0
2012-11-30 11:55:00,46.79,46.85,46.73,46.76,81100.0,34.8108,34.8555,34.7662,34.7885,81100.0
2012-11-30 12:00:00,46.76,46.78,46.69,46.69,63300.0,34.7885,34.8034,34.7364,34.7364,63300.0
2012-11-30 12:05:00,46.68,46.7,46.58,46.62,73400.0,34.729,34.7439,34.6546,34.6844,73400.0
2012-11-30 12:10:00,46.61,46.69,46.58,46.69,46200.0,34.6769,34.7364,34.6546,34.7364,46200.0
2012-11-30 12:15:00,46.68,46.73,46.67,46.72,34900.0,34.729,34.7662,34.7216,34.7588,34900.0
2012-11-30 12:20:00,46.72,46.73,46.67,46.7,43600.0,34.7588,34.7662,34.7216,34.7439,43600.0
2012-11-30 12:25:00,46.71,46.74,46.68,46.7,28800.0,34.7513,34.7736,34.729,34.7439,28800.0
2012-11-30 12:30:00,46.7,46.73,46.67,46.73,30800.0,34.7439,34.7662,34.7216,34.7662,30800.0
2012-11-30 12:35:00,46.73,46.79,46.72,46.73,25300.0,34.7662,34.8108,34.7588,34.7662,25300.0
2012-11-30 12:40:00,46.73,46.77,46.66,46.66,52100.0,34.7662,34.796,34.7141,34.7141,52100.0
2012-11-30 12:45:00,46.66,46.68,46.56,46.66,55700.0,34.7141,34.729,34.6397,34.7141,55700.0
2012-11-30 12:50:00,46.67,46.69,46.55,46.57,55600.0,34.7216,34.7364,34.6323,34.6472,55600.0
2012-11-30 12:55:00,46.57,46.6,46.55,46.59,43700.0,34.6472,34.6695,34.6323,34.662,43700.0
2012-11-30 13:00:00,46.59,46.64,46.55,46.59,51700.0,34.662,34.6992,34.6323,34.662,51700.0
2012-11-30 13:05:00,46.59,46.6,46.53,46.59,41800.0,34.662,34.6695,34.6174,34.662,41800.0
2012-11-30 13:10:00,46.59,46.61,46.54,46.6,29700.0,34.662,34.6769,34.6248,34.6695,29700.0
2012-11-30 13:15:00,46.59,46.59,46.5,46.51,79400.0,34.662,34.662,34.5951,34.6025,79400.0
2012-11-30 13:20:00,46.53,46.58,46.45,46.56,92100.0,34.6174,34.6546,34.5579,34.6397,92100.0
2012-11-30 13:25:00,46.56,46.63,46.55,46.6,58500.0,34.6397,34.6918,34.6323,34.6695,58500.0
2012-11-30 13:30:00,46.6,46.63,46.57,46.58,35400.0,34.6695,34.6918,34.6472,34.6546,35400.0
2012-11-30 13:35:00,46.57,46.58,46.5,46.56,45600.0,34.6472,34.6546,34.5951,34.6397,45600.0
2012-11-30 13:40:00,46.55,46.55,46.44,46.49,82900.0,34.6323,34.6323,34.5504,34.5876,82900.0
2012-11-30 13:45:00,46.51,46.57,46.47,46.57,36600.0,34.6025,34.6472,34.5728,34.6472,36600.0
2012-11-30 13:50:00,46.57,46.63,46.54,46.58,36900.0,34.6472,34.6918,34.6248,34.6546,36900.0
2012-11-30 13:55:00,46.59,46.65,46.59,46.62,34600.0,34.662,34.7067,34.662,34.6844,34600.0
2012-11-30 14:00:00,46.62,46.63,46.57,46.59,25900.0,34.6844,34.6918,34.6472,34.662,25900.0
2012-11-30 14:05:00,46.58,46.62,46.56,46.58,124400.0,34.6546,34.6844,34.6397,34.6546,124400.0
2012-11-30 14:10:00,46.59,46.61,46.55,46.57,46000.0,34.662,34.6769,34.6323,34.6472,46000.0
2012-11-30 14:15:00,46.56,46.59,46.53,46.57,35100.0,34.6397,34.662,34.6174,34.6472,35100.0
2012-11-30 14:20:00,46.57,46.61,46.57,46.6,48100.0,34.6472,34.6769,34.6472,34.6695,48100.0
2012-11-30 14:25:00,46.6,46.62,46.55,46.57,89500.0,34.6695,34.6844,34.6323,34.6472,89500.0
2012-11-30 14:30:00,46.57,46.59,46.53,46.57,31000.0,34.6472,34.662,34.6174,34.6472,31000.0
2012-11-30 14:35:00,46.58,46.61,46.57,46.61,89200.0,34.6546,34.6769,34.6472,34.6769,89200.0
2012-11-30 14:40:00,46.6,46.63,46.57,46.59,244900.0,34.6695,34.6918,34.6472,34.662,244900.0
2012-11-30 14:45:00,46.59,46.62,46.56,46.6,64100.0,34.662,34.6844,34.6397,34.6695,64100.0
2012-11-30 14:50:00,46.59,46.61,46.54,46.54,32200.0,34.662,34.6769,34.6248,34.6248,32200.0
2012-11-30 14:55:00,46.55,46.57,46.5,46.53,39600.0,34.6323,34.6472,34.5951,34.6174,39600.0
2012-11-30 15:00:00,46.53,46.54,46.49,46.53,40200.0,34.6174,34.6248,34.5876,34.6174,40200.0
2012-11-30 15:05:00,46.52,46.54,46.46,46.49,44300.0,34.61,34.6248,34.5653,34.5876,44300.0
2012-11-30 15:10:00,46.49,46.6,46.49,46.59,54300.0,34.5876,34.6695,34.5876,34.662,54300.0
2012-11-30 15:15:00,46.59,46.61,46.56,46.59,73900.0,34.662,34.6769,34.6397,34.662,73900.0
2012-11-30 15:20:00,46.59,46.61,46.56,46.57,65600.0,34.662,34.6769,34.6397,34.6472,65600.0
2012-11-30 15:25:00,46.57,46.65,46.56,46.65,145700.0,34.6472,34.7067,34.6397,34.7067,145700.0
2012-11-30 15:30:00,46.64,46.67,46.61,46.66,102300.0,34.6992,34.7216,34.6769,34.7141,102300.0
2012-11-30 15:35:00,46.65,46.76,46.65,46.75,88400.0,34.7067,34.7885,34.7067,34.7811,88400.0
2012-11-30 15:40:00,46.76,46.87,46.76,46.84,109800.0,34.7885,34.8704,34.7885,34.848,109800.0
2012-11-30 15:45:00,46.85,47.0,46.84,46.97,217500.0,34.8555,34.9671,34.848,34.9447,217500.0
2012-11-30 15:50:00,46.98,47.16,46.97,47.15,222100.0,34.9522,35.0861,34.9447,35.0787,222100.0
2012-11-30 15:55:00,47.15,47.16,47.05,47.07,431800.0,35.0787,35.0861,35.0043,35.0191,431800.0
2012-12-03 09:30:00,47.13,47.13,46.77,46.78,226100.0,35.0638,35.0638,34.796,34.8034,226100.0
2012-12-03 09:35:00,46.79,46.89,46.5,46.5,117000.0,34.8108,34.8852,34.5951,34.5951,117000.0
2012-12-03 09:40:00,46.5,46.53,46.32,46.42,127700.0,34.5951,34.6174,34.4612,34.5356,127700.0
2012-12-03 09:45:00,46.43,46.5,46.4,46.46,71200.0,34.543,34.5951,34.5207,34.5653,71200.0
2012-12-03 09:50:00,46.46,46.66,46.41,46.66,84900.0,34.5653,34.7141,34.5281,34.7141,84900.0
2012-12-03 09:55:00,46.66,46.71,46.48,46.5,70500.0,34.7141,34.7513,34.5802,34.5951,70500.0
2012-12-03 10:00:00,46.47,46.73,46.37,46.52,90900.0,34.5728,34.7662,34.4984,34.61,90900.0
2012-12-03 10:05:00,46.53,46.61,46.43,46.43,354400.0,34.6174,34.6769,34.543,34.543,354400.0
2012-12-03 10:10:00,46.44,46.49,46.35,46.35,68700.0,34.5504,34.5876,34.4835,34.4835,68700.0
2012-12-03 10:15:00,46.35,46.35,46.25,46.32,90600.0,34.4835,34.4835,34.4091,34.4612,90600.0
2012-12-03 10:20:00,46.31,46.32,46.21,46.21,66400.0,34.4537,34.4612,34.3793,34.3793,66400.0
2012-12-03 10:25:00,46.21,46.21,46.04,46.05,157700.0,34.3793,34.3793,34.2528,34.2603,157700.0
2012-12-03 10:30:00,46.05,46.09,45.99,46.02,100500.0,34.2603,34.29,34.2156,34.238,100500.0
2012-12-03 10:35:00,46.03,46.11,46.0,46.11,66900.0,34.2454,34.3049,34.2231,34.3049,66900.0
2012-12-03 10:40:00,46.1,46.11,46.03,46.04,64700.0,34.2975,34.3049,34.2454,34.2528,64700.0
2012-12-03 10:45:00,46.03,46.19,45.95,46.19,85900.0,34.2454,34.3644,34.1859,34.3644,85900.0
2012-12-03 10:50:00,46.16,46.2,46.09,46.12,51300.0,34.3421,34.3719,34.29,34.3124,51300.0
2012-12-03 10:55:00,46.12,46.16,46.12,46.15,41000.0,34.3124,34.3421,34.3124,34.3347,41000.0
2012-12-03 11:00:00,46.14,46.14,46.04,46.09,49400.0,34.3272,34.3272,34.2528,34.29,49400.0
2012-12-03 11:05:00,46.08,46.11,46.06,46.1,29900.0,34.2826,34.3049,34.2677,34.2975,29900.0
2012-12-03 11:10:00,46.11,46.12,46.03,46.03,85900.0,34.3049,34.3124,34.2454,34.2454,85900.0
2012-12-03 11:15:00,46.03,46.07,45.97,46.07,108600.0,34.2454,34.2752,34.2008,34.2752,108600.0
2012-12-03 11:20:00,46.07,46.09,45.98,45.99,39100.0,34.2752,34.29,34.2082,34.2156,39100.0
2012-12-03 11:25:00,45.99,46.06,45.96,46.02,47300.0,34.2156,34.2677,34.1933,34.238,47300.0
2012-12-03 11:30:00,46.02,46.09,46.0,46.07,60100.0,34.238,34.29,34.2231,34.2752,60100.0
2012-12-03 11:35:00,46.07,46.12,46.07,46.11,48700.0,34.2752,34.3124,34.2752,34.3049,48700.0
2012-12-03 11:40:00,46.1,46.11,46.04,46.1,65700.0,34.2975,34.3049,34.2528,34.2975,65700.0
2012-12-03 11:45:00,46.1,46.2,46.1,46.2,53100.0,34.2975,34.3719,34.2975,34.3719,53100.0
2012-12-03 11:50:00,46.2,46.27,46.19,46.27,71600.0,34.3719,34.424,34.3644,34.424,71600.0
2012-12-03 11:55:00,46.28,46.31,46.27,46.28,52200.0,34.4314,34.4537,34.424,34.4314,52200.0
2012-12-03 12:00:00,46.28,46.32,46.26,46.29,61300.0,34.4314,34.4612,34.4165,34.4388,61300.0
2012-12-03 12:05:00,46.28,46.36,46.28,46.32,37900.0,34.4314,34.4909,34.4314,34.4612,37900.0
2012-12-03 12:10:00,46.33,46.36,46.27,46.3,47600.0,34.4686,34.4909,34.424,34.4463,47600.0
2012-12-03 12:15:00,46.31,46.32,46.26,46.31,33600.0,34.4537,34.4612,34.4165,34.4537,33600.0
2012-12-03 12:20:00,46.3,46.33,46.26,46.33,43800.0,34.4463,34.4686,34.4165,34.4686,43800.0
2012-12-03 12:25:00,46.34,46.34,46.27,46.27,17600.0,34.476,34.476,34.424,34.424,17600.0
2012-12-03 12:30:00,46.27,46.28,46.24,46.26,17500.0,34.424,34.4314,34.4016,34.4165,17500.0
2012-12-03 12:35:00,46.27,46.3,46.25,46.27,21100.0,34.424,34.4463,34.4091,34.424,21100.0
2012-12-03 12:40:00,46.27,46.29,46.17,46.18,85600.0,34.424,34.4388,34.3496,34.357,85600.0
2012-12-03 12:45:00,46.18,46.26,46.18,46.23,59100.0,34.357,34.4165,34.357,34.3942,59100.0
2012-12-03 12:50:00,46.23,46.24,46.21,46.22,26300.0,34.3942,34.4016,34.3793,34.3868,26300.0
2012-12-03 12:55:00,46.23,46.23,46.14,46.14,26200.0,34.3942,34.3942,34.3272,34.3272,26200.0
2012-12-03 13:00:00,46.15,46.17,46.08,46.09,56500.0,34.3347,34.3496,34.2826,34.29,56500.0
2012-12-03 13:05:00,46.1,46.12,46.02,46.05,53200.0,34.2975,34.3124,34.238,34.2603,53200.0
2012-12-03 13:10:00,46.05,46.11,46.05,46.11,38500.0,34.2603,34.3049,34.2603,34.3049,38500.0
2012-12-03 13:15:00,46.1,46.1,46.0,46.04,54600.0,34.2975,34.2975,34.2231,34.2528,54600.0
2012-12-03 13:20:00,46.04,46.11,46.04,46.09,34000.0,34.2528,34.3049,34.2528,34.29,34000.0
2012-12-03 13:25:00,46.11,46.14,46.06,46.12,87500.0,34.3049,34.3272,34.2677,34.3124,87500.0
2012-12-03 13:30:00,46.12,46.13,46.09,46.11,21400.0,34.3124,34.3198,34.29,34.3049,21400.0
2012-12-03 13:35:00,46.1,46.12,46.05,46.11,119000.0,34.2975,34.3124,34.2603,34.3049,119000.0
2012-12-03 13:40:00,46.09,46.12,46.06,46.11,34200.0,34.29,34.3124,34.2677,34.3049,34200.0
2012-12-03 13:45:00,46.12,46.17,46.1,46.16,37000.0,34.3124,34.3496,34.2975,34.3421,37000.0
2012-12-03 13:50:00,46.17,46.22,46.16,46.16,31000.0,34.3496,34.3868,34.3421,34.3421,31000.0
2012-12-03 13:55:00,46.17,46.21,46.17,46.18,36100.0,34.3496,34.3793,34.3496,34.357,36100.0
2012-12-03 14:00:00,46.18,46.22,46.16,46.21,90300.0,34.357,34.3868,34.3421,34.3793,90300.0
2012-12-03 14:05:00,46.22,46.28,46.21,46.28,54500.0,34.3868,34.4314,34.3793,34.4314,54500.0
2012-12-03 14:10:00,46.29,46.3,46.24,46.28,65600.0,34.4388,34.4463,34.4016,34.4314,65600.0
2012-12-03 14:15:00,46.29,46.31,46.23,46.27,67000.0,34.4388,34.4537,34.3942,34.424,67000.0
2012-12-03 14:20:00,46.27,46.28,46.23,46.25,55200.0,34.424,34.4314,34.3942,34.4091,55200.0
2012-12-03 14:25:00,46.25,46.26,46.19,46.2,53400.0,34.4091,34.4165,34.3644,34.3719,53400.0
2012-12-03 14:30:00,46.19,46.19,46.13,46.14,44500.0,34.3644,34.3644,34.3198,34.3272,44500.0
2012-12-03 14:35:00,46.15,46.15,46.0,46.01,59300.0,34.3347,34.3347,34.2231,34.2305,59300.0
2012-12-03 14:40:00,46.0,46.05,45.99,46.0,69200.0,34.2231,34.2603,34.2156,34.2231,69200.0
2012-12-03 14:45:00,45.99,46.01,45.95,45.95,50400.0,34.2156,34.2305,34.1859,34.1859,50400.0
2012-12-03 14:50:00,45.95,46.01,45.95,46.0,52100.0,34.1859,34.2305,34.1859,34.2231,52100.0
2012-12-03 14:55:00,46.0,46.01,45.95,45.95,28300.0,34.2231,34.2305,34.1859,34.1859,28300.0
2012-12-03 15:00:00,45.95,46.12,45.91,46.0,95600.0,34.1859,34.3124,34.1561,34.2231,95600.0
2012-12-03 15:05:00,46.01,46.03,45.92,45.92,53700.0,34.2305,34.2454,34.1636,34.1636,53700.0
2012-12-03 15:10:00,45.92,45.98,45.89,45.94,103900.0,34.1636,34.2082,34.1413,34.1784,103900.0
2012-12-03 15:15:00,45.93,45.93,45.79,45.8,122000.0,34.171,34.171,34.0669,34.0743,122000.0
2012-12-03 15:20:00,45.8,45.81,45.77,45.78,81000.0,34.0743,34.0817,34.052,34.0594,81000.0
2012-12-03 15:25:00,45.78,45.87,45.76,45.76,107600.0,34.0594,34.1264,34.0445,34.0445,107600.0
2012-12-03 15:30:00,45.76,45.85,45.75,45.82,107500.0,34.0445,34.1115,34.0371,34.0892,107500.0
2012-12-03 15:35:00,45.81,45.91,45.79,45.89,131300.0,34.0817,34.1561,34.0669,34.1413,131300.0
2012-12-03 15:40:00,45.89,45.89,45.81,45.85,105800.0,34.1413,34.1413,34.0817,34.1115,105800.0
2012-12-03 15:45:00,45.85,45.88,45.76,45.76,130000.0,34.1115,34.1338,34.0445,34.0445,130000.0
2012-12-03 15:50:00,45.76,45.81,45.73,45.74,199000.0,34.0445,34.0817,34.0222,34.0297,199000.0
2012-12-03 15:55:00,45.73,45.73,45.64,45.7,528700.0,34.0222,34.0222,33.9553,33.9999,528700.0
2012-12-04 09:30:00,44.87,44.96,44.75,44.86,351500.0,33.6415,33.709,33.5515,33.634,351500.0
2012-12-04 09:35:00,44.88,45.09,44.82,44.99,222800.0,33.649,33.8065,33.604,33.7315,222800.0
2012-12-04 09:40:00,45.0,45.14,44.98,45.05,138400.0,33.739,33.8439,33.724,33.7765,138400.0
2012-12-04 09:45:00,45.05,45.1,44.83,44.85,166300.0,33.7765,33.814,33.6115,33.6265,166300.0
2012-12-04 09:50:00,44.86,44.99,44.86,44.93,120800.0,33.634,33.7315,33.634,33.6865,120800.0
2012-12-04 09:55:00,44.91,45.07,44.87,45.0,117300.0,33.6715,33.7915,33.6415,33.739,117300.0
2012-12-04 10:00:00,44.99,45.3,44.99,45.19,123400.0,33.7315,33.9639,33.7315,33.8814,123400.0
2012-12-04 10:05:00,45.19,45.39,45.19,45.33,134300.0,33.8814,34.0314,33.8814,33.9864,134300.0
2012-12-04 10:10:00,45.34,45.35,45.25,45.28,66700.0,33.9939,34.0014,33.9264,33.9489,66700.0
2012-12-04 10:15:00,45.27,45.29,45.13,45.17,89000.0,33.9414,33.9564,33.8364,33.8664,89000.0
2012-12-04 10:20:00,45.16,45.19,45.05,45.08,79200.0,33.8589,33.8814,33.7765,33.799,79200.0
2012-12-04 10:25:00,45.08,45.1,44.96,45.0,132600.0,33.799,33.814,33.709,33.739,132600.0
2012-12-04 10:30:00,44.99,45.03,44.94,44.94,85500.0,33.7315,33.7615,33.694,33.694,85500.0
2012-12-04 10:35:00,44.94,45.03,44.92,45.0,156900.0,33.694,33.7615,33.679,33.739,156900.0
2012-12-04 10:40:00,44.99,45.04,44.91,44.93,81600.0,33.7315,33.769,33.6715,33.6865,81600.0
2012-12-04 10:45:00,44.92,44.92,44.84,44.86,77800.0,33.679,33.679,33.619,33.634,77800.0
2012-12-04 10:50:00,44.85,44.96,44.8,44.91,60400.0,33.6265,33.709,33.589,33.6715,60400.0
2012-12-04 10:55:00,44.92,45.06,44.89,45.03,92000.0,33.679,33.784,33.6565,33.7615,92000.0
2012-12-04 11:00:00,45.04,45.04,44.92,44.93,56600.0,33.769,33.769,33.679,33.6865,56600.0
2012-12-04 11:05:00,44.92,44.94,44.86,44.89,72800.0,33.679,33.694,33.634,33.6565,72800.0
2012-12-04 11:10:00,44.88,44.9,44.8,44.81,120400.0,33.649,33.664,33.589,33.5965,120400.0
2012-12-04 11:15:00,44.8,44.84,44.76,44.8,55100.0,33.589,33.619,33.559,33.589,55100.0
2012-12-04 11:20:00,44.81,44.85,44.68,44.69,68600.0,33.5965,33.6265,33.4991,33.5066,68600.0
2012-12-04 11:25:00,44.69,44.78,44.68,44.75,44000.0,33.5066,33.574,33.4991,33.5515,44000.0
2012-12-04 11:30:00,44.76,44.91,44.74,44.9,66400.0,33.559,33.6715,33.544,33.664,66400.0
2012-12-04 11:35:00,44.9,44.96,44.9,44.94,49900.0,33.664,33.709,33.664,33.694,49900.0
2012-12-04 11:40:00,44.94,45.0,44.91,44.99,57200.0,33.694,33.739,33.6715,33.7315,57200.0
2012-12-04 11:45:00,44.99,45.05,44.95,45.02,167000.0,33.7315,33.7765,33.7015,33.754,167000.0
2012-12-04 11:50:00,45.02,45.06,44.97,44.98,124700.0,33.754,33.784,33.7165,33.724,124700.0
2012-12-04 11:55:00,44.98,45.03,44.94,45.02,85500.0,33.724,33.7615,33.694,33.754,85500.0
2012-12-04 12:00:00,45.01,45.07,45.01,45.03,78400.0,33.7465,33.7915,33.7465,33.7615,78400.0
2012-12-04 12:05:00,45.02,45.04,44.99,45.01,157600.0,33.754,33.769,33.7315,33.7465,157600.0
2012-12-04 12:10:00,45.02,45.09,45.02,45.04,32500.0,33.754,33.8065,33.754,33.769,32500.0
2012-12-04 12:15:00,45.04,45.12,45.03,45.09,41500.0,33.769,33.829,33.7615,33.8065,41500.0
2012-12-04 12:20:00,45.09,45.15,45.06,45.11,61100.0,33.8065,33.8514,33.784,33.8215,61100.0
2012-12-04 12:25:00,45.1,45.3,45.09,45.22,75600.0,33.814,33.9639,33.8065,33.9039,75600.0
2012-12-04 12:30:00,45.23,45.3,45.17,45.19,64800.0,33.9114,33.9639,33.8664,33.8814,64800.0
2012-12-04 12:35:00,45.18,45.25,45.14,45.14,49800.0,33.8739,33.9264,33.8439,33.8439,49800.0
2012-12-04 12:40:00,45.15,45.24,45.14,45.2,34000.0,33.8514,33.9189,33.8439,33.8889,34000.0
2012-12-04 12:45:00,45.2,45.25,45.2,45.24,49100.0,33.8889,33.9264,33.8889,33.9189,49100.0
2012-12-04 12:50:00,45.24,45.25,45.11,45.12,52000.0,33.9189,33.9264,33.8215,33.829,52000.0
2012-12-04 12:55:00,45.11,45.2,45.09,45.2,40100.0,33.8215,33.8889,33.8065,33.8889,40100.0
2012-12-04 13:00:00,45.19,45.19,45.03,45.05,55900.0,33.8814,33.8814,33.7615,33.7765,55900.0
2012-12-04 13:05:00,45.06,45.19,45.06,45.19,43800.0,33.784,33.8814,33.784,33.8814,43800.0
2012-12-04 13:10:00,45.19,45.19,45.14,45.16,26900.0,33.8814,33.8814,33.8439,33.8589,26900.0
2012-12-04 13:15:00,45.16,45.16,45.04,45.05,124700.0,33.8589,33.8589,33.769,33.7765,124700.0
2012-12-04 13:20:00,45.05,45.07,45.01,45.05,41800.0,33.7765,33.7915,33.7465,33.7765,41800.0
2012-12-04 13:25:00,45.05,45.22,45.05,45.22,93800.0,33.7765,33.9039,33.7765,33.9039,93800.0
2012-12-04 13:30:00,45.22,45.25,45.18,45.18,23100.0,33.9039,33.9264,33.8739,33.8739,23100.0
2012-12-04 13:35:00,45.19,45.25,45.18,45.23,74600.0,33.8814,33.9264,33.8739,33.9114,74600.0
2012-12-04 13:40:00,45.23,45.42,45.23,45.4,143500.0,33.9114,34.0539,33.9114,34.0389,143500.0
2012-12-04 13:45:00,45.39,45.39,45.3,45.37,64400.0,34.0314,34.0314,33.9639,34.0164,64400.0
2012-12-04 13:50:00,45.38,45.38,45.29,45.35,158400.0,34.0239,34.0239,33.9564,34.0014,158400.0
2012-12-04 13:55:00,45.35,45.44,45.32,45.32,87000.0,34.0014,34.0689,33.9789,33.9789,87000.0
2012-12-04 14:00:00,45.33,45.37,45.21,45.22,85100.0,33.9864,34.0164,33.8964,33.9039,85100.0
2012-12-04 14:05:00,45.22,45.28,45.19,45.19,46800.0,33.9039,33.9489,33.8814,33.8814,46800.0
2012-12-04 14:10:00,45.19,45.21,45.15,45.18,37600.0,33.8814,33.8964,33.8514,33.8739,37600.0
2012-12-04 14:15:00,45.17,45.2,45.15,45.19,29800.0,33.8664,33.8889,33.8514,33.8814,29800.0
2012-12-04 14:20:00,45.19,45.26,45.17,45.22,42100.0,33.8814,33.9339,33.8664,33.9039,42100.0
2012-12-04 14:25:00,45.24,45.32,45.22,45.28,36400.0,33.9189,33.9789,33.9039,33.9489,36400.0
2012-12-04 14:30:00,45.27,45.27,45.15,45.19,56800.0,33.9414,33.9414,33.8514,33.8814,56800.0
2012-12-04 14:35:00,45.19,45.23,45.16,45.17,33200.0,33.8814,33.9114,33.8589,33.8664,33200.0
2012-12-04 14:40:00,45.16,45.28,45.15,45.21,40200.0,33.8589,33.9489,33.8514,33.8964,40200.0
2012-12-04 14:45:00,45.22,45.24,45.17,45.19,23800.0,33.9039,33.9189,33.8664,33.8814,23800.0
2012-12-04 14:50:00,45.2,45.23,45.18,45.18,44600.0,33.8889,33.9114,33.8739,33.8739,44600.0
2012-12-04 14:55:00,45.19,45.23,45.17,45.22,27200.0,33.8814,33.9114,33.8664,33.9039,27200.0
2012-12-04 15:00:00,45.22,45.27,45.21,45.23,38800.0,33.9039,33.9414,33.8964,33.9114,38800.0
2012-12-04 15:05:00,45.23,45.27,45.19,45.23,68200.0,33.9114,33.9414,33.8814,33.9114,68200.0
2012-12-04 15:10:00,45.23,45.23,45.1,45.11,75200.0,33.9114,33.9114,33.814,33.8215,75200.0
2012-12-04 15:15:00,45.11,45.11,45.05,45.09,94800.0,33.8215,33.8215,33.7765,33.8065,94800.0
2012-12-04 15:20:00,45.09,45.16,45.07,45.15,91300.0,33.8065,33.8589,33.7915,33.8514,91300.0
2012-12-04 15:25:00,45.15,45.15,45.09,45.14,83400.0,33.8514,33.8514,33.8065,33.8439,83400.0
2012-12-04 15:30:00,45.14,45.2,45.13,45.15,73500.0,33.8439,33.8889,33.8364,33.8514,73500.0
2012-12-04 15:35:00,45.14,45.15,45.1,45.12,102600.0,33.8439,33.8514,33.814,33.829,102600.0
2012-12-04 15:40:00,45.12,45.12,45.01,45.04,113700.0,33.829,33.829,33.7465,33.769,113700.0
2012-12-04 15:45:00,45.04,45.08,45.04,45.07,126800.0,33.769,33.799,33.769,33.7915,126800.0
2012-12-04 15:50:00,45.06,45.09,45.02,45.02,233300.0,33.784,33.8065,33.754,33.754,233300.0
2012-12-04 15:55:00,45.03,45.1,45.02,45.08,257300.0,33.7615,33.814,33.754,33.799,257300.0
2012-12-05 09:30:00,45.14,45.14,44.74,44.75,192500.0,33.8439,33.8439,33.544,33.5515,192500.0
2012-12-05 09:35:00,44.76,45.05,44.75,45.02,76200.0,33.559,33.7765,33.5515,33.754,76200.0
2012-12-05 09:40:00,45.01,45.11,44.7,44.76,156200.0,33.7465,33.8215,33.5141,33.559,156200.0
2012-12-05 09:45:00,44.77,44.81,44.74,44.75,110600.0,33.5665,33.5965,33.544,33.5515,110600.0
2012-12-05 09:50:00,44.75,44.76,44.53,44.59,197800.0,33.5515,33.559,33.3866,33.4316,197800.0
2012-12-05 09:55:00,44.59,44.64,44.32,44.32,279700.0,33.4316,33.4691,33.2291,33.2291,279700.0
2012-12-05 10:00:00,44.34,44.46,44.3,44.33,172600.0,33.2441,33.3341,33.2142,33.2366,172600.0
2012-12-05 10:05:00,44.33,44.44,44.3,44.41,119600.0,33.2366,33.3191,33.2142,33.2966,119600.0
2012-12-05 10:10:00,44.4,44.4,44.29,44.38,95700.0,33.2891,33.2891,33.2067,33.2741,95700.0
2012-12-05 10:15:00,44.38,44.5,44.34,44.46,75000.0,33.2741,33.3641,33.2441,33.3341,75000.0
2012-12-05 10:20:00,44.45,44.48,44.36,44.38,93100.0,33.3266,33.3491,33.2591,33.2741,93100.0
2012-12-05 10:25:00,44.4,44.46,44.35,44.36,48900.0,33.2891,33.3341,33.2516,33.2591,48900.0
2012-12-05 10:30:00,44.36,44.5,44.34,44.46,65200.0,33.2591,33.3641,33.2441,33.3341,65200.0
2012-12-05 10:35:00,44.48,44.58,44.46,44.48,114200.0,33.3491,33.4241,33.3341,33.3491,114200.0
2012-12-05 10:40:00,44.48,44.51,44.34,44.36,107600.0,33.3491,33.3716,33.2441,33.2591,107600.0
2012-12-05 10:45:00,44.36,44.4,44.29,44.34,87100.0,33.2591,33.2891,33.2067,33.2441,87100.0
2012-12-05 10:50:00,44.33,44.37,44.3,44.33,59700.0,33.2366,33.2666,33.2142,33.2366,59700.0
2012-12-05 10:55:00,44.33,44.41,44.27,44.41,75100.0,33.2366,33.2966,33.1917,33.2966,75100.0
2012-12-05 11:00:00,44.4,44.48,44.36,44.47,68100.0,33.2891,33.3491,33.2591,33.3416,68100.0
2012-12-05 11:05:00,44.48,44.48,44.4,44.42,66800.0,33.3491,33.3491,33.2891,33.3041,66800.0
2012-12-05 11:10:00,44.42,44.51,44.39,44.5,402600.0,33.3041,33.3716,33.2816,33.3641,402600.0
2012-12-05 11:15:00,44.49,44.53,44.42,44.42,127200.0,33.3566,33.3866,33.3041,33.3041,127200.0
2012-12-05 11:20:00,44.43,44.53,44.43,44.52,103700.0,33.3116,33.3866,33.3116,33.3791,103700.0
2012-12-05 11:25:00,44.51,44.61,44.49,44.49,69500.0,33.3716,33.4466,33.3566,33.3566,69500.0
2012-12-05 11:30:00,44.49,44.57,44.48,44.49,96100.0,33.3566,33.4166,33.3491,33.3566,96100.0
2012-12-05 11:35:00,44.49,44.53,44.41,44.43,73300.0,33.3566,33.3866,33.2966,33.3116,73300.0
2012-12-05 11:40:00,44.42,44.52,44.38,44.48,137900.0,33.3041,33.3791,33.2741,33.3491,137900.0
2012-12-05 11:45:00,44.49,44.49,44.43,44.48,43300.0,33.3566,33.3566,33.3116,33.3491,43300.0
2012-12-05 11:50:00,44.48,44.5,44.44,44.49,52000.0,33.3491,33.3641,33.3191,33.3566,52000.0
2012-12-05 11:55:00,44.5,44.61,44.48,44.6,127500.0,33.3641,33.4466,33.3491,33.4391,127500.0
2012-12-05 12:00:00,44.59,44.69,44.57,44.63,75400.0,33.4316,33.5066,33.4166,33.4616,75400.0
2012-12-05 12:05:00,44.63,44.68,44.55,44.59,123400.0,33.4616,33.4991,33.4016,33.4316,123400.0
2012-12-05 12:10:00,44.6,44.63,44.51,44.54,53900.0,33.4391,33.4616,33.3716,33.3941,53900.0
2012-12-05 12:15:00,44.54,44.54,44.43,44.46,54400.0,33.3941,33.3941,33.3116,33.3341,54400.0
2012-12-05 12:20:00,44.46,44.47,44.35,44.38,90200.0,33.3341,33.3416,33.2516,33.2741,90200.0
2012-12-05 12:25:00,44.37,44.41,44.33,44.36,57900.0,33.2666,33.2966,33.2366,33.2591,57900.0
2012-12-05 12:30:00,44.35,44.43,44.31,44.33,111600.0,33.2516,33.3116,33.2217,33.2366,111600.0
2012-12-05 12:35:00,44.34,44.43,44.34,44.42,121100.0,33.2441,33.3116,33.2441,33.3041,121100.0
2012-12-05 12:40:00,44.41,44.48,44.35,44.46,102300.0,33.2966,33.3491,33.2516,33.3341,102300.0
2012-12-05 12:45:00,44.46,44.49,44.38,44.38,66900.0,33.3341,33.3566,33.2741,33.2741,66900.0
2012-12-05 12:50:00,44.39,44.44,44.36,44.41,69400.0,33.2816,33.3191,33.2591,33.2966,69400.0
2012-12-05 12:55:00,44.41,44.43,44.38,44.41,49900.0,33.2966,33.3116,33.2741,33.2966,49900.0
2012-12-05 13:00:00,44.41,44.43,44.38,44.39,30700.0,33.2966,33.3116,33.2741,33.2816,30700.0
2012-12-05 13:05:00,44.38,44.44,44.38,44.43,138300.0,33.2741,33.3191,33.2741,33.3116,138300.0
2012-12-05 13:10:00,44.43,44.43,44.35,44.35,54600.0,33.3116,33.3116,33.2516,33.2516,54600.0
2012-12-05 13:15:00,44.35,44.38,44.31,44.33,70200.0,33.2516,33.2741,33.2217,33.2366,70200.0
2012-12-05 13:20:00,44.32,44.37,44.3,44.33,54100.0,33.2291,33.2666,33.2142,33.2366,54100.0
2012-12-05 13:25:00,44.33,44.35,44.3,44.34,41800.0,33.2366,33.2516,33.2142,33.2441,41800.0
2012-12-05 13:30:00,44.34,44.34,44.29,44.3,47200.0,33.2441,33.2441,33.2067,33.2142,47200.0
2012-12-05 13:35:00,44.31,44.37,44.3,44.36,46800.0,33.2217,33.2666,33.2142,33.2591,46800.0
2012-12-05 13:40:00,44.35,44.38,44.3,44.31,58800.0,33.2516,33.2741,33.2142,33.2217,58800.0
2012-12-05 13:45:00,44.3,44.31,44.22,44.23,68600.0,33.2142,33.2217,33.1542,33.1617,68600.0
2012-12-05 13:50:00,44.24,44.24,44.13,44.14,91900.0,33.1692,33.1692,33.0867,33.0942,91900.0
2012-12-05 13:55:00,44.15,44.16,44.12,44.15,87700.0,33.1017,33.1092,33.0792,33.1017,87700.0
2012-12-05 14:00:00,44.15,44.29,44.15,44.28,71300.0,33.1017,33.2067,33.1017,33.1992,71300.0
2012-12-05 14:05:00,44.28,44.32,44.27,44.28,98700.0,33.1992,33.2291,33.1917,33.1992,98700.0
2012-12-05 14:10:00,44.29,44.34,44.29,44.33,53500.0,33.2067,33.2441,33.2067,33.2366,53500.0
2012-12-05 14:15:00,44.33,44.35,44.27,44.27,55300.0,33.2366,33.2516,33.1917,33.1917,55300.0
2012-12-05 14:20:00,44.27,44.3,44.24,44.26,46200.0,33.1917,33.2142,33.1692,33.1842,46200.0
2012-12-05 14:25:00,44.26,44.29,44.21,44.21,61400.0,33.1842,33.2067,33.1467,33.1467,61400.0
2012-12-05 14:30:00,44.21,44.24,44.2,44.23,68900.0,33.1467,33.1692,33.1392,33.1617,68900.0
2012-12-05 14:35:00,44.22,44.26,44.22,44.24,74100.0,33.1542,33.1842,33.1542,33.1692,74100.0
2012-12-05 14:40:00,44.25,44.25,44.18,44.19,63900.0,33.1767,33.1767,33.1242,33.1317,63900.0
2012-12-05 14:45:00,44.2,44.21,44.16,44.16,82300.0,33.1392,33.1467,33.1092,33.1092,82300.0
2012-12-05 14:50:00,44.16,44.18,44.15,44.15,70500.0,33.1092,33.1242,33.1017,33.1017,70500.0
2012-12-05 14:55:00,44.15,44.16,44.05,44.05,97000.0,33.1017,33.1092,33.0267,33.0267,97000.0
2012-12-05 15:00:00,44.05,44.23,44.02,44.22,143200.0,33.0267,33.1617,33.0042,33.1542,143200.0
2012-12-05 15:05:00,44.22,44.22,44.16,44.21,66400.0,33.1542,33.1542,33.1092,33.1467,66400.0
2012-12-05 15:10:00,44.2,44.23,44.18,44.21,76200.0,33.1392,33.1617,33.1242,33.1467,76200.0
2012-12-05 15:15:00,44.21,44.25,44.18,44.19,120200.0,33.1467,33.1767,33.1242,33.1317,120200.0
2012-12-05 15:20:00,44.18,44.22,44.16,44.17,115000.0,33.1242,33.1542,33.1092,33.1167,115000.0
2012-12-05 15:25:00,44.17,44.23,44.16,44.2,108100.0,33.1167,33.1617,33.1092,33.1392,108100.0
2012-12-05 15:30:00,44.2,44.21,44.12,44.14,107300.0,33.1392,33.1467,33.0792,33.0942,107300.0
2012-12-05 15:35:00,44.14,44.15,44.1,44.11,88300.0,33.0942,33.1017,33.0642,33.0717,88300.0
2012-12-05 15:40:00,44.11,44.11,44.02,44.02,135600.0,33.0717,33.0717,33.0042,33.0042,135600.0
2012-12-05 15:45:00,44.03,44.1,43.94,43.97,246900.0,33.0117,33.0642,32.9442,32.9667,246900.0
2012-12-05 15:50:00,43.97,44.03,43.92,43.93,299800.0,32.9667,33.0117,32.9292,32.9367,299800.0
2012-12-05 15:55:00,43.92,43.96,43.85,43.96,464400.0,32.9292,32.9592,32.8768,32.9592,464400.0
2012-12-06 09:30:00,44.0,44.36,44.0,44.15,160000.0,32.9892,33.2591,32.9892,33.1017,160000.0
2012-12-06 09:35:00,44.16,44.31,44.03,44.07,96400.0,33.1092,33.2217,33.0117,33.0417,96400.0
2012-12-06 09:40:00,44.08,44.08,43.89,43.95,132600.0,33.0492,33.0492,32.9068,32.9517,132600.0
2012-12-06 09:45:00,43.95,44.13,43.88,44.12,113800.0,32.9517,33.0867,32.8993,33.0792,113800.0
2012-12-06 09:50:00,44.1,44.31,44.1,44.25,123600.0,33.0642,33.2217,33.0642,33.1767,123600.0
2012-12-06 09:55:00,44.25,44.35,44.12,44.17,79200.0,33.1767,33.2516,33.0792,33.1167,79200.0
2012-12-06 10:00:00,44.16,44.32,44.04,44.28,88800.0,33.1092,33.2291,33.0192,33.1992,88800.0
2012-12-06 10:05:00,44.28,44.45,44.22,44.24,121700.0,33.1992,33.3266,33.1542,33.1692,121700.0
2012-12-06 10:10:00,44.23,44.24,44.09,44.17,45300.0,33.1617,33.1692,33.0567,33.1167,45300.0
2012-12-06 10:15:00,44.18,44.33,44.18,44.31,73400.0,33.1242,33.2366,33.1242,33.2217,73400.0
2012-12-06 10:20:00,44.32,44.4,44.19,44.37,55900.0,33.2291,33.2891,33.1317,33.2666,55900.0
2012-12-06 10:25:00,44.36,44.4,44.25,44.32,38100.0,33.2591,33.2891,33.1767,33.2291,38100.0
2012-12-06 10:30:00,44.31,44.39,44.29,44.39,67900.0,33.2217,33.2816,33.2067,33.2816,67900.0
2012-12-06 10:35:00,44.39,44.47,44.38,44.44,61700.0,33.2816,33.3416,33.2741,33.3191,61700.0
2012-12-06 10:40:00,44.45,44.5,44.36,44.36,98700.0,33.3266,33.3641,33.2591,33.2591,98700.0
2012-12-06 10:45:00,44.35,44.49,44.34,44.47,36300.0,33.2516,33.3566,33.2441,33.3416,36300.0
2012-12-06 10:50:00,44.45,44.54,44.45,44.47,56700.0,33.3266,33.3941,33.3266,33.3416,56700.0
2012-12-06 10:55:00,44.46,44.53,44.45,44.51,47700.0,33.3341,33.3866,33.3266,33.3716,47700.0
2012-12-06 11:00:00,44.51,44.62,44.51,44.61,71000.0,33.3716,33.4541,33.3716,33.4466,71000.0
2012-12-06 11:05:00,44.6,44.6,44.45,44.47,48900.0,33.4391,33.4391,33.3266,33.3416,48900.0
2012-12-06 11:10:00,44.47,44.5,44.39,44.39,53000.0,33.3416,33.3641,33.2816,33.2816,53000.0
2012-12-06 11:15:00,44.39,44.41,44.32,44.33,40200.0,33.2816,33.2966,33.2291,33.2366,40200.0
2012-12-06 11:20:00,44.32,44.33,44.27,44.3,30100.0,33.2291,33.2366,33.1917,33.2142,30100.0
2012-12-06 11:25:00,44.29,44.37,44.29,44.33,131600.0,33.2067,33.2666,33.2067,33.2366,131600.0
2012-12-06 11:30:00,44.34,44.34,44.23,44.25,65600.0,33.2441,33.2441,33.1617,33.1767,65600.0
2012-12-06 11:35:00,44.25,44.36,44.25,44.33,38000.0,33.1767,33.2591,33.1767,33.2366,38000.0
2012-12-06 11:40:00,44.33,44.33,44.23,44.26,39100.0,33.2366,33.2366,33.1617,33.1842,39100.0
2012-12-06 11:45:00,44.26,44.29,44.2,44.21,33700.0,33.1842,33.2067,33.1392,33.1467,33700.0
2012-12-06 11:50:00,44.21,44.26,44.11,44.24,47800.0,33.1467,33.1842,33.0717,33.1692,47800.0
2012-12-06 11:55:00,44.24,44.28,44.16,44.16,34900.0,33.1692,33.1992,33.1092,33.1092,34900.0
2012-12-06 12:00:00,44.16,44.29,44.12,44.28,55100.0,33.1092,33.2067,33.0792,33.1992,55100.0
2012-12-06 12:05:00,44.27,44.32,44.23,44.3,30200.0,33.1917,33.2291,33.1617,33.2142,30200.0
2012-12-06 12:10:00,44.3,44.3,44.25,44.3,28900.0,33.2142,33.2142,33.1767,33.2142,28900.0
2012-12-06 12:15:00,44.3,44.3,44.22,44.25,27800.0,33.2142,33.2142,33.1542,33.1767,27800.0
2012-12-06 12:20:00,44.25,44.34,44.21,44.29,36400.0,33.1767,33.2441,33.1467,33.2067,36400.0
2012-12-06 12:25:00,44.29,44.3,44.22,44.28,39700.0,33.2067,33.2142,33.1542,33.1992,39700.0
2012-12-06 12:30:00,44.28,44.36,44.25,44.35,45000.0,33.1992,33.2591,33.1767,33.2516,45000.0
2012-12-06 12:35:00,44.35,44.4,44.31,44.39,38700.0,33.2516,33.2891,33.2217,33.2816,38700.0
2012-12-06 12:40:00,44.4,44.42,44.32,44.34,33900.0,33.2891,33.3041,33.2291,33.2441,33900.0
2012-12-06 12:45:00,44.34,44.34,44.29,44.32,23000.0,33.2441,33.2441,33.2067,33.2291,23000.0
2012-12-06 12:50:00,44.31,44.32,44.25,44.27,42200.0,33.2217,33.2291,33.1767,33.1917,42200.0
2012-12-06 12:55:00,44.28,44.3,44.21,44.22,48100.0,33.1992,33.2142,33.1467,33.1542,48100.0
2012-12-06 13:00:00,44.22,44.27,44.16,44.25,44700.0,33.1542,33.1917,33.1092,33.1767,44700.0
2012-12-06 13:05:00,44.25,44.26,44.16,44.17,37900.0,33.1767,33.1842,33.1092,33.1167,37900.0
2012-12-06 13:10:00,44.17,44.25,44.17,44.24,33600.0,33.1167,33.1767,33.1167,33.1692,33600.0
2012-12-06 13:15:00,44.24,44.32,44.21,44.32,24200.0,33.1692,33.2291,33.1467,33.2291,24200.0
2012-12-06 13:20:00,44.32,44.4,44.32,44.37,33400.0,33.2291,33.2891,33.2291,33.2666,33400.0
2012-12-06 13:25:00,44.37,44.37,44.32,44.34,21500.0,33.2666,33.2666,33.2291,33.2441,21500.0
2012-12-06 13:30:00,44.33,44.36,44.28,44.34,75800.0,33.2366,33.2591,33.1992,33.2441,75800.0
2012-12-06 13:35:00,44.31,44.33,44.26,44.29,30400.0,33.2217,33.2366,33.1842,33.2067,30400.0
2012-12-06 13:40:00,44.29,44.31,44.26,44.3,16300.0,33.2067,33.2217,33.1842,33.2142,16300.0
2012-12-06 13:45:00,44.31,44.35,44.27,44.34,30300.0,33.2217,33.2516,33.1917,33.2441,30300.0
2012-12-06 13:50:00,44.34,44.36,44.29,44.3,28600.0,33.2441,33.2591,33.2067,33.2142,28600.0
2012-12-06 13:55:00,44.29,44.33,44.28,44.33,12900.0,33.2067,33.2366,33.1992,33.2366,12900.0
2012-12-06 14:00:00,44.34,44.35,44.26,44.29,26200.0,33.2441,33.2516,33.1842,33.2067,26200.0
2012-12-06 14:05:00,44.28,44.29,44.25,44.27,34100.0,33.1992,33.2067,33.1767,33.1917,34100.0
2012-12-06 14:10:00,44.27,44.29,44.23,44.23,45200.0,33.1917,33.2067,33.1617,33.1617,45200.0
2012-12-06 14:15:00,44.23,44.24,44.19,44.21,26500.0,33.1617,33.1692,33.1317,33.1467,26500.0
2012-12-06 14:20:00,44.2,44.24,44.19,44.23,19100.0,33.1392,33.1692,33.1317,33.1617,19100.0
2012-12-06 14:25:00,44.23,44.31,44.23,44.31,25300.0,33.1617,33.2217,33.1617,33.2217,25300.0
2012-12-06 14:30:00,44.31,44.39,44.3,44.32,33300.0,33.2217,33.2816,33.2142,33.2291,33300.0
2012-12-06 14:35:00,44.33,44.38,44.32,44.37,24500.0,33.2366,33.2741,33.2291,33.2666,24500.0
2012-12-06 14:40:00,44.37,44.37,44.33,44.33,16600.0,33.2666,33.2666,33.2366,33.2366,16600.0
2012-12-06 14:45:00,44.33,44.34,44.3,44.32,27100.0,33.2366,33.2441,33.2142,33.2291,27100.0
2012-12-06 14:50:00,44.32,44.32,44.27,44.28,23200.0,33.2291,33.2291,33.1917,33.1992,23200.0
2012-12-06 14:55:00,44.28,44.29,44.22,44.25,16300.0,33.1992,33.2067,33.1542,33.1767,16300.0
2012-12-06 15:00:00,44.26,44.3,44.26,44.29,26800.0,33.1842,33.2142,33.1842,33.2067,26800.0
2012-12-06 15:05:00,44.28,44.31,44.25,44.26,28100.0,33.1992,33.2217,33.1767,33.1842,28100.0
2012-12-06 15:10:00,44.25,44.27,44.2,44.24,25600.0,33.1767,33.1917,33.1392,33.1692,25600.0
2012-12-06 15:15:00,44.24,44.26,44.19,44.2,35300.0,33.1692,33.1842,33.1317,33.1392,35300.0
2012-12-06 15:20:00,44.2,44.23,44.19,44.21,25900.0,33.1392,33.1617,33.1317,33.1467,25900.0
2012-12-06 15:25:00,44.22,44.24,44.19,44.23,58600.0,33.1542,33.1692,33.1317,33.1617,58600.0
2012-12-06 15:30:00,44.23,44.27,44.21,44.25,69600.0,33.1617,33.1917,33.1467,33.1767,69600.0
2012-12-06 15:35:00,44.25,44.27,44.21,44.26,41800.0,33.1767,33.1917,33.1467,33.1842,41800.0
2012-12-06 15:40:00,44.26,44.28,44.23,44.25,48900.0,33.1842,33.1992,33.1617,33.1767,48900.0
2012-12-06 15:45:00,44.26,44.3,44.23,44.27,85500.0,33.1842,33.2142,33.1617,33.1917,85500.0
2012-12-06 15:50:00,44.27,44.3,44.25,44.26,90300.0,33.1917,33.2142,33.1767,33.1842,90300.0
2012-12-06 15:55:00,44.27,44.29,44.23,44.28,213100.0,33.1917,33.2067,33.1617,33.1992,213100.0
2012-12-07 09:30:00,44.55,44.64,44.37,44.45,121300.0,33.4016,33.4691,33.2666,33.3266,121300.0
2012-12-07 09:35:00,44.42,44.45,44.3,44.39,42700.0,33.3041,33.3266,33.2142,33.2816,42700.0
2012-12-07 09:40:00,44.36,44.71,44.36,44.69,95400.0,33.2591,33.5216,33.2591,33.5066,95400.0
2012-12-07 09:45:00,44.67,44.74,44.57,44.73,66000.0,33.4916,33.544,33.4166,33.5365,66000.0
2012-12-07 09:50:00,44.73,44.73,44.52,44.61,61700.0,33.5365,33.5365,33.3791,33.4466,61700.0
2012-12-07 09:55:00,44.51,44.71,44.47,44.56,75000.0,33.3716,33.5216,33.3416,33.4091,75000.0
2012-12-07 10:00:00,44.58,44.64,44.55,44.55,63400.0,33.4241,33.4691,33.4016,33.4016,63400.0
2012-12-07 10:05:00,44.57,44.64,44.54,44.56,87400.0,33.4166,33.4691,33.3941,33.4091,87400.0
2012-12-07 10:10:00,44.56,44.58,44.39,44.42,120800.0,33.4091,33.4241,33.2816,33.3041,120800.0
2012-12-07 10:15:00,44.41,44.46,44.37,44.38,91300.0,33.2966,33.3341,33.2666,33.2741,91300.0
2012-12-07 10:20:00,44.37,44.37,44.23,44.25,117600.0,33.2666,33.2666,33.1617,33.1767,117600.0
2012-12-07 10:25:00,44.26,44.52,44.26,44.48,85600.0,33.1842,33.3791,33.1842,33.3491,85600.0
2012-12-07 10:30:00,44.48,44.54,44.36,44.4,72700.0,33.3491,33.3941,33.2591,33.2891,72700.0
2012-12-07 10:35:00,44.4,44.58,44.4,44.57,69300.0,33.2891,33.4241,33.2891,33.4166,69300.0
2012-12-07 10:40:00,44.58,44.63,44.47,44.61,74400.0,33.4241,33.4616,33.3416,33.4466,74400.0
2012-12-07 10:45:00,44.6,44.62,44.49,44.57,54300.0,33.4391,33.4541,33.3566,33.4166,54300.0
2012-12-07 10:50:00,44.56,44.57,44.43,44.44,68100.0,33.4091,33.4166,33.3116,33.3191,68100.0
2012-12-07 10:55:00,44.44,44.49,44.41,44.48,47900.0,33.3191,33.3566,33.2966,33.3491,47900.0
2012-12-07 11:00:00,44.48,44.54,44.34,44.41,65500.0,33.3491,33.3941,33.2441,33.2966,65500.0
2012-12-07 11:05:00,44.41,44.48,44.4,44.43,43800.0,33.2966,33.3491,33.2891,33.3116,43800.0
2012-12-07 11:10:00,44.45,44.52,44.34,44.43,117600.0,33.3266,33.3791,33.2441,33.3116,117600.0
2012-12-07 11:15:00,44.42,44.44,44.29,44.29,46100.0,33.3041,33.3191,33.2067,33.2067,46100.0
2012-12-07 11:20:00,44.29,44.41,44.29,44.38,36800.0,33.2067,33.2966,33.2067,33.2741,36800.0
2012-12-07 11:25:00,44.39,44.4,44.35,44.37,30700.0,33.2816,33.2891,33.2516,33.2666,30700.0
2012-12-07 11:30:00,44.36,44.44,44.32,44.38,42200.0,33.2591,33.3191,33.2291,33.2741,42200.0
2012-12-07 11:35:00,44.39,44.4,44.33,44.33,21600.0,33.2816,33.2891,33.2366,33.2366,21600.0
2012-12-07 11:40:00,44.34,44.35,44.29,44.32,34800.0,33.2441,33.2516,33.2067,33.2291,34800.0
2012-12-07 11:45:00,44.31,44.35,44.28,44.34,16000.0,33.2217,33.2516,33.1992,33.2441,16000.0
2012-12-07 11:50:00,44.35,44.35,44.2,44.3,49000.0,33.2516,33.2516,33.1392,33.2142,49000.0
2012-12-07 11:55:00,44.29,44.29,44.24,44.26,30700.0,33.2067,33.2067,33.1692,33.1842,30700.0
2012-12-07 12:00:00,44.25,44.26,44.22,44.25,22800.0,33.1767,33.1842,33.1542,33.1767,22800.0
2012-12-07 12:05:00,44.24,44.27,44.2,44.2,18500.0,33.1692,33.1917,33.1392,33.1392,18500.0
2012-12-07 12:10:00,44.2,44.22,44.19,44.2,14500.0,33.1392,33.1542,33.1317,33.1392,14500.0
2012-12-07 12:15:00,44.2,44.32,44.18,44.3,40000.0,33.1392,33.2291,33.1242,33.2142,40000.0
2012-12-07 12:20:00,44.31,44.4,44.31,44.38,53900.0,33.2217,33.2891,33.2217,33.2741,53900.0
2012-12-07 12:25:00,44.37,44.4,44.33,44.37,37500.0,33.2666,33.2891,33.2366,33.2666,37500.0
2012-12-07 12:30:00,44.37,44.37,44.27,44.31,34500.0,33.2666,33.2666,33.1917,33.2217,34500.0
2012-12-07 12:35:00,44.32,44.33,44.24,44.27,47000.0,33.2291,33.2366,33.1692,33.1917,47000.0
2012-12-07 12:40:00,44.28,44.43,44.27,44.43,62100.0,33.1992,33.3116,33.1917,33.3116,62100.0
2012-12-07 12:45:00,44.43,44.43,44.33,44.34,21700.0,33.3116,33.3116,33.2366,33.2441,21700.0
2012-12-07 12:50:00,44.37,44.41,44.34,44.4,19400.0,33.2666,33.2966,33.2441,33.2891,19400.0
2012-12-07 12:55:00,44.4,44.45,44.38,44.44,22100.0,33.2891,33.3266,33.2741,33.3191,22100.0
2012-12-07 13:00:00,44.43,44.48,44.43,44.45,37200.0,33.3116,33.3491,33.3116,33.3266,37200.0
2012-12-07 13:05:00,44.45,44.46,44.37,44.39,15000.0,33.3266,33.3341,33.2666,33.2816,15000.0
2012-12-07 13:10:00,44.4,44.4,44.34,44.37,19100.0,33.2891,33.2891,33.2441,33.2666,19100.0
2012-12-07 13:15:00,44.37,44.41,44.33,44.36,24400.0,33.2666,33.2966,33.2366,33.2591,24400.0
2012-12-07 13:20:00,44.36,44.4,44.33,44.36,24700.0,33.2591,33.2891,33.2366,33.2591,24700.0
2012-12-07 13:25:00,44.35,44.43,44.34,44.35,44100.0,33.2516,33.3116,33.2441,33.2516,44100.0
2012-12-07 13:30:00,44.35,44.38,44.33,44.34,27400.0,33.2516,33.2741,33.2366,33.2441,27400.0
2012-12-07 13:35:00,44.34,44.4,44.33,44.37,38500.0,33.2441,33.2891,33.2366,33.2666,38500.0
2012-12-07 13:40:00,44.38,44.38,44.31,44.32,32100.0,33.2741,33.2741,33.2217,33.2291,32100.0
2012-12-07 13:45:00,44.31,44.34,44.3,44.33,36100.0,33.2217,33.2441,33.2142,33.2366,36100.0
2012-12-07 13:50:00,44.33,44.33,44.27,44.29,68200.0,33.2366,33.2366,33.1917,33.2067,68200.0
2012-12-07 13:55:00,44.29,44.32,44.27,44.3,29300.0,33.2067,33.2291,33.1917,33.2142,29300.0
2012-12-07 14:00:00,44.3,44.31,44.27,44.31,49800.0,33.2142,33.2217,33.1917,33.2217,49800.0
2012-12-07 14:05:00,44.3,44.35,44.29,44.33,18100.0,33.2142,33.2516,33.2067,33.2366,18100.0
2012-12-07 14:10:00,44.33,44.35,44.33,44.34,15900.0,33.2366,33.2516,33.2366,33.2441,15900.0
2012-12-07 14:15:00,44.34,44.41,44.32,44.33,43800.0,33.2441,33.2966,33.2291,33.2366,43800.0
2012-12-07 14:20:00,44.32,44.39,44.32,44.39,27400.0,33.2291,33.2816,33.2291,33.2816,27400.0
2012-12-07 14:25:00,44.39,44.39,44.31,44.32,25800.0,33.2816,33.2816,33.2217,33.2291,25800.0
2012-12-07 14:30:00,44.33,44.36,44.3,44.31,30800.0,33.2366,33.2591,33.2142,33.2217,30800.0
2012-12-07 14:35:00,44.31,44.33,44.28,44.28,24900.0,33.2217,33.2366,33.1992,33.1992,24900.0
2012-12-07 14:40:00,44.28,44.29,44.23,44.25,42000.0,33.1992,33.2067,33.1617,33.1767,42000.0
2012-12-07 14:45:00,44.26,44.26,44.21,44.22,38500.0,33.1842,33.1842,33.1467,33.1542,38500.0
2012-12-07 14:50:00,44.21,44.21,44.17,44.18,55200.0,33.1467,33.1467,33.1167,33.1242,55200.0
2012-12-07 14:55:00,44.18,44.18,44.07,44.1,103300.0,33.1242,33.1242,33.0417,33.0642,103300.0
2012-12-07 15:00:00,44.1,44.19,44.1,44.18,37900.0,33.0642,33.1317,33.0642,33.1242,37900.0
2012-12-07 15:05:00,44.18,44.21,44.15,44.19,32300.0,33.1242,33.1467,33.1017,33.1317,32300.0
2012-12-07 15:10:00,44.19,44.2,44.18,44.18,32300.0,33.1317,33.1392,33.1242,33.1242,32300.0
2012-12-07 15:15:00,44.18,44.21,44.17,44.21,29900.0,33.1242,33.1467,33.1167,33.1467,29900.0
2012-12-07 15:20:00,44.21,44.21,44.08,44.12,96000.0,33.1467,33.1467,33.0492,33.0792,96000.0
2012-12-07 15:25:00,44.12,44.14,44.1,44.13,36700.0,33.0792,33.0942,33.0642,33.0867,36700.0
2012-12-07 15:30:00,44.13,44.22,44.12,44.22,51500.0,33.0867,33.1542,33.0792,33.1542,51500.0
2012-12-07 15:35:00,44.22,44.24,44.2,44.23,62700.0,33.1542,33.1692,33.1392,33.1617,62700.0
2012-12-07 15:40:00,44.24,44.28,44.24,44.27,71400.0,33.1692,33.1992,33.1692,33.1917,71400.0
2012-12-07 15:45:00,44.27,44.29,44.24,44.25,126000.0,33.1917,33.2067,33.1692,33.1767,126000.0
2012-12-07 15:50:00,44.25,44.33,44.25,44.32,85000.0,33.1767,33.2366,33.1767,33.2291,85000.0
2012-12-07 15:55:00,44.32,44.45,44.31,44.43,390800.0,33.2291,33.3266,33.2217,33.3116,390800.0
2012-12-10 09:30:00,44.88,45.02,44.8,44.99,179600.0,33.649,33.754,33.589,33.7315,179600.0
2012-12-10 09:35:00,45.0,45.01,44.86,44.94,84100.0,33.739,33.7465,33.634,33.694,84100.0
2012-12-10 09:40:00,44.93,44.99,44.89,44.96,68800.0,33.6865,33.7315,33.6565,33.709,68800.0
2012-12-10 09:45:00,44.96,45.08,44.91,45.06,136300.0,33.709,33.799,33.6715,33.784,136300.0
2012-12-10 09:50:00,45.06,45.08,45.02,45.05,94600.0,33.784,33.799,33.754,33.7765,94600.0
2012-12-10 09:55:00,45.05,45.12,45.04,45.1,58900.0,33.7765,33.829,33.769,33.814,58900.0
2012-12-10 10:00:00,45.1,45.15,44.95,45.01,98400.0,33.814,33.8514,33.7015,33.7465,98400.0
2012-12-10 10:05:00,45.01,45.05,44.99,45.02,67200.0,33.7465,33.7765,33.7315,33.754,67200.0
2012-12-10 10:10:00,45.01,45.09,44.99,45.05,64300.0,33.7465,33.8065,33.7315,33.7765,64300.0
2012-12-10 10:15:00,45.05,45.07,44.94,44.99,159600.0,33.7765,33.7915,33.694,33.7315,159600.0
2012-12-10 10:20:00,44.99,45.08,44.94,45.07,47000.0,33.7315,33.799,33.694,33.7915,47000.0
2012-12-10 10:25:00,45.07,45.07,45.03,45.05,39300.0,33.7915,33.7915,33.7615,33.7765,39300.0
2012-12-10 10:30:00,45.06,45.08,45.04,45.05,96400.0,33.784,33.799,33.769,33.7765,96400.0
2012-12-10 10:35:00,45.05,45.06,45.0,45.01,78600.0,33.7765,33.784,33.739,33.7465,78600.0
2012-12-10 10:40:00,45.01,45.02,45.0,45.01,26700.0,33.7465,33.754,33.739,33.7465,26700.0
2012-12-10 10:45:00,45.01,45.02,44.97,45.0,33000.0,33.7465,33.754,33.7165,33.739,33000.0
2012-12-10 10:50:00,45.01,45.11,44.99,45.09,44800.0,33.7465,33.8215,33.7315,33.8065,44800.0
2012-12-10 10:55:00,45.09,45.09,45.03,45.07,40000.0,33.8065,33.8065,33.7615,33.7915,40000.0
2012-12-10 11:00:00,45.06,45.06,44.93,44.94,39400.0,33.784,33.784,33.6865,33.694,39400.0
2012-12-10 11:05:00,44.95,45.02,44.95,45.0,42900.0,33.7015,33.754,33.7015,33.739,42900.0
2012-12-10 11:10:00,44.99,45.0,44.91,44.93,41100.0,33.7315,33.739,33.6715,33.6865,41100.0
2012-12-10 11:15:00,44.93,44.94,44.8,44.81,63600.0,33.6865,33.694,33.589,33.5965,63600.0
2012-12-10 11:20:00,44.82,44.9,44.81,44.87,51700.0,33.604,33.664,33.5965,33.6415,51700.0
2012-12-10 11:25:00,44.87,44.87,44.8,44.84,42000.0,33.6415,33.6415,33.589,33.619,42000.0
2012-12-10 11:30:00,44.84,44.87,44.84,44.86,48800.0,33.619,33.6415,33.619,33.634,48800.0
2012-12-10 11:35:00,44.87,44.91,44.84,44.85,43100.0,33.6415,33.6715,33.619,33.6265,43100.0
2012-12-10 11:40:00,44.85,44.85,44.8,44.84,59000.0,33.6265,33.6265,33.589,33.619,59000.0
2012-12-10 11:45:00,44.85,44.9,44.84,44.9,17400.0,33.6265,33.664,33.619,33.664,17400.0
2012-12-10 11:50:00,44.9,44.96,44.9,44.94,33000.0,33.664,33.709,33.664,33.694,33000.0
2012-12-10 11:55:00,44.94,44.95,44.9,44.94,34400.0,33.694,33.7015,33.664,33.694,34400.0
2012-12-10 12:00:00,44.94,45.03,44.94,45.02,68500.0,33.694,33.7615,33.694,33.754,68500.0
2012-12-10 12:05:00,45.01,45.01,44.97,45.01,20500.0,33.7465,33.7465,33.7165,33.7465,20500.0
2012-12-10 12:10:00,45.01,45.01,44.97,45.0,25500.0,33.7465,33.7465,33.7165,33.739,25500.0
2012-12-10 12:15:00,44.99,45.07,44.98,45.04,101800.0,33.7315,33.7915,33.724,33.769,101800.0
2012-12-10 12:20:00,45.04,45.09,45.04,45.05,33400.0,33.769,33.8065,33.769,33.7765,33400.0
2012-12-10 12:25:00,45.06,45.1,45.06,45.06,20800.0,33.784,33.814,33.784,33.784,20800.0
2012-12-10 12:30:00,45.06,45.08,45.05,45.05,31500.0,33.784,33.799,33.7765,33.7765,31500.0
2012-12-10 12:35:00,45.05,45.07,45.05,45.05,43400.0,33.7765,33.7915,33.7765,33.7765,43400.0
2012-12-10 12:40:00,45.06,45.08,45.04,45.07,40200.0,33.784,33.799,33.769,33.7915,40200.0
2012-12-10 12:45:00,45.07,45.09,45.06,45.06,22700.0,33.7915,33.8065,33.784,33.784,22700.0
2012-12-10 12:50:00,45.06,45.08,45.05,45.07,25300.0,33.784,33.799,33.7765,33.7915,25300.0
2012-12-10 12:55:00,45.07,45.1,45.06,45.09,14400.0,33.7915,33.814,33.784,33.8065,14400.0
2012-12-10 13:00:00,45.09,45.11,45.09,45.09,38400.0,33.8065,33.8215,33.8065,33.8065,38400.0
2012-12-10 13:05:00,45.1,45.12,45.08,45.09,30200.0,33.814,33.829,33.799,33.8065,30200.0
2012-12-10 13:10:00,45.09,45.11,45.07,45.11,24900.0,33.8065,33.8215,33.7915,33.8215,24900.0
2012-12-10 13:15:00,45.11,45.17,45.1,45.17,28300.0,33.8215,33.8664,33.814,33.8664,28300.0
2012-12-10 13:20:00,45.17,45.21,45.16,45.2,49900.0,33.8664,33.8964,33.8589,33.8889,49900.0
2012-12-10 13:25:00,45.2,45.25,45.2,45.25,49800.0,33.8889,33.9264,33.8889,33.9264,49800.0
2012-12-10 13:30:00,45.25,45.29,45.21,45.28,49000.0,33.9264,33.9564,33.8964,33.9489,49000.0
2012-12-10 13:35:00,45.28,45.3,45.27,45.29,31800.0,33.9489,33.9639,33.9414,33.9564,31800.0
2012-12-10 13:40:00,45.29,45.31,45.29,45.3,29600.0,33.9564,33.9714,33.9564,33.9639,29600.0
2012-12-10 13:45:00,45.3,45.31,45.28,45.28,39200.0,33.9639,33.9714,33.9489,33.9489,39200.0
2012-12-10 13:50:00,45.29,45.3,45.26,45.28,17500.0,33.9564,33.9639,33.9339,33.9489,17500.0
2012-12-10 13:55:00,45.28,45.3,45.28,45.29,21700.0,33.9489,33.9639,33.9489,33.9564,21700.0
2012-12-10 14:00:00,45.28,45.3,45.26,45.28,46000.0,33.9489,33.9639,33.9339,33.9489,46000.0
2012-12-10 14:05:00,45.28,45.3,45.27,45.29,35200.0,33.9489,33.9639,33.9414,33.9564,35200.0
2012-12-10 14:10:00,45.3,45.34,45.3,45.33,28300.0,33.9639,33.9939,33.9639,33.9864,28300.0
2012-12-10 14:15:00,45.33,45.36,45.33,45.34,50300.0,33.9864,34.0089,33.9864,33.9939,50300.0
2012-12-10 14:20:00,45.33,45.34,45.31,45.32,27400.0,33.9864,33.9939,33.9714,33.9789,27400.0
2012-12-10 14:25:00,45.32,45.35,45.32,45.33,29700.0,33.9789,34.0014,33.9789,33.9864,29700.0
2012-12-10 14:30:00,45.32,45.33,45.27,45.29,31800.0,33.9789,33.9864,33.9414,33.9564,31800.0
2012-12-10 14:35:00,45.27,45.28,45.2,45.2,33000.0,33.9414,33.9489,33.8889,33.8889,33000.0
2012-12-10 14:40:00,45.2,45.23,45.19,45.23,30800.0,33.8889,33.9114,33.8814,33.9114,30800.0
2012-12-10 14:45:00,45.23,45.23,45.21,45.21,27700.0,33.9114,33.9114,33.8964,33.8964,27700.0
2012-12-10 14:50:00,45.21,45.24,45.2,45.21,30000.0,33.8964,33.9189,33.8889,33.8964,30000.0
2012-12-10 14:55:00,45.21,45.25,45.19,45.21,52900.0,33.8964,33.9264,33.8814,33.8964,52900.0
2012-12-10 15:00:00,45.21,45.23,45.19,45.2,33700.0,33.8964,33.9114,33.8814,33.8889,33700.0
2012-12-10 15:05:00,45.2,45.21,45.14,45.16,57000.0,33.8889,33.8964,33.8439,33.8589,57000.0
2012-12-10 15:10:00,45.16,45.2,45.15,45.18,53000.0,33.8589,33.8889,33.8514,33.8739,53000.0
2012-12-10 15:15:00,45.19,45.22,45.17,45.2,67700.0,33.8814,33.9039,33.8664,33.8889,67700.0
2012-12-10 15:20:00,45.21,45.23,45.19,45.19,83100.0,33.8964,33.9114,33.8814,33.8814,83100.0
2012-12-10 15:25:00,45.19,45.21,45.18,45.21,68100.0,33.8814,33.8964,33.8739,33.8964,68100.0
2012-12-10 15:30:00,45.2,45.23,45.19,45.21,80900.0,33.8889,33.9114,33.8814,33.8964,80900.0
2012-12-10 15:35:00,45.21,45.22,45.16,45.18,79600.0,33.8964,33.9039,33.8589,33.8739,79600.0
2012-12-10 15:40:00,45.16,45.19,45.13,45.16,111300.0,33.8589,33.8814,33.8364,33.8589,111300.0
2012-12-10 15:45:00,45.15,45.16,45.1,45.11,158800.0,33.8514,33.8589,33.814,33.8215,158800.0
2012-12-10 15:50:00,45.11,45.12,45.08,45.09,188300.0,33.8215,33.829,33.799,33.8065,188300.0
2012-12-10 15:55:00,45.1,45.14,45.06,45.12,395000.0,33.814,33.8439,33.784,33.829,395000.0
2012-12-11 09:30:00,45.08,45.55,45.07,45.4,160500.0,33.799,34.1513,33.7915,34.0389,160500.0
2012-12-11 09:35:00,45.4,45.46,45.31,45.34,65900.0,34.0389,34.0839,33.9714,33.9939,65900.0
2012-12-11 09:40:00,45.32,45.34,45.16,45.25,64900.0,33.9789,33.9939,33.8589,33.9264,64900.0
2012-12-11 09:45:00,45.25,45.34,45.21,45.3,64700.0,33.9264,33.9939,33.8964,33.9639,64700.0
2012-12-11 09:50:00,45.3,45.39,45.26,45.39,72800.0,33.9639,34.0314,33.9339,34.0314,72800.0
2012-12-11 09:55:00,45.37,45.41,45.33,45.37,46000.0,34.0164,34.0464,33.9864,34.0164,46000.0
2012-12-11 10:00:00,45.36,45.39,45.18,45.18,73300.0,34.0089,34.0314,33.8739,33.8739,73300.0
2012-12-11 10:05:00,45.18,45.24,45.11,45.2,60800.0,33.8739,33.9189,33.8215,33.8889,60800.0
2012-12-11 10:10:00,45.2,45.31,45.2,45.2,83800.0,33.8889,33.9714,33.8889,33.8889,83800.0
2012-12-11 10:15:00,45.19,45.27,45.0,45.03,84100.0,33.8814,33.9414,33.739,33.7615,84100.0
2012-12-11 10:20:00,45.03,45.25,45.0,45.24,103500.0,33.7615,33.9264,33.739,33.9189,103500.0
2012-12-11 10:25:00,45.25,45.29,45.22,45.25,79700.0,33.9264,33.9564,33.9039,33.9264,79700.0
2012-12-11 10:30:00,45.25,45.26,45.18,45.24,53100.0,33.9264,33.9339,33.8739,33.9189,53100.0
2012-12-11 10:35:00,45.24,45.31,45.2,45.27,28700.0,33.9189,33.9714,33.8889,33.9414,28700.0
2012-12-11 10:40:00,45.28,45.36,45.27,45.27,43800.0,33.9489,34.0089,33.9414,33.9414,43800.0
2012-12-11 10:45:00,45.27,45.35,45.26,45.31,134600.0,33.9414,34.0014,33.9339,33.9714,134600.0
2012-12-11 10:50:00,45.3,45.36,45.28,45.35,128100.0,33.9639,34.0089,33.9489,34.0014,128100.0
2012-12-11 10:55:00,45.35,45.37,45.33,45.34,27800.0,34.0014,34.0164,33.9864,33.9939,27800.0
2012-12-11 11:00:00,45.34,45.36,45.33,45.36,102000.0,33.9939,34.0089,33.9864,34.0089,102000.0
2012-12-11 11:05:00,45.36,45.38,45.34,45.36,42500.0,34.0089,34.0239,33.9939,34.0089,42500.0
2012-12-11 11:10:00,45.37,45.42,45.35,45.42,134700.0,34.0164,34.0539,34.0014,34.0539,134700.0
2012-12-11 11:15:00,45.42,45.45,45.38,45.39,65000.0,34.0539,34.0764,34.0239,34.0314,65000.0
2012-12-11 11:20:00,45.38,45.49,45.37,45.43,109400.0,34.0239,34.1064,34.0164,34.0614,109400.0
2012-12-11 11:25:00,45.43,45.45,45.36,45.39,36000.0,34.0614,34.0764,34.0089,34.0314,36000.0
2012-12-11 11:30:00,45.4,45.44,45.35,45.42,67200.0,34.0389,34.0689,34.0014,34.0539,67200.0
2012-12-11 11:35:00,45.42,45.51,45.39,45.45,133000.0,34.0539,34.1214,34.0314,34.0764,133000.0
2012-12-11 11:40:00,45.45,45.52,45.44,45.52,23900.0,34.0764,34.1289,34.0689,34.1289,23900.0
2012-12-11 11:45:00,45.53,45.55,45.47,45.48,43500.0,34.1364,34.1513,34.0914,34.0989,43500.0
2012-12-11 11:50:00,45.49,45.51,45.48,45.49,65400.0,34.1064,34.1214,34.0989,34.1064,65400.0
2012-12-11 11:55:00,45.49,45.52,45.48,45.48,70600.0,34.1064,34.1289,34.0989,34.0989,70600.0
2012-12-11 12:00:00,45.49,45.5,45.4,45.46,47800.0,34.1064,34.1139,34.0389,34.0839,47800.0
2012-12-11 12:05:00,45.47,45.49,45.44,45.45,35100.0,34.0914,34.1064,34.0689,34.0764,35100.0
2012-12-11 12:10:00,45.45,45.49,45.41,45.42,110200.0,34.0764,34.1064,34.0464,34.0539,110200.0
2012-12-11 12:15:00,45.42,45.45,45.38,45.43,64000.0,34.0539,34.0764,34.0239,34.0614,64000.0
2012-12-11 12:20:00,45.43,45.46,45.41,45.46,39700.0,34.0614,34.0839,34.0464,34.0839,39700.0
2012-12-11 12:25:00,45.47,45.48,45.42,45.43,40900.0,34.0914,34.0989,34.0539,34.0614,40900.0
2012-12-11 12:30:00,45.42,45.48,45.42,45.48,76200.0,34.0539,34.0989,34.0539,34.0989,76200.0
2012-12-11 12:35:00,45.48,45.51,45.47,45.5,51500.0,34.0989,34.1214,34.0914,34.1139,51500.0
2012-12-11 12:40:00,45.5,45.51,45.48,45.5,45900.0,34.1139,34.1214,34.0989,34.1139,45900.0
2012-12-11 12:45:00,45.5,45.5,45.44,45.44,50800.0,34.1139,34.1139,34.0689,34.0689,50800.0
2012-12-11 12:50:00,45.44,45.45,45.42,45.43,80800.0,34.0689,34.0764,34.0539,34.0614,80800.0
2012-12-11 12:55:00,45.44,45.47,45.42,45.46,35900.0,34.0689,34.0914,34.0539,34.0839,35900.0
2012-12-11 13:00:00,45.46,45.47,45.42,45.45,66700.0,34.0839,34.0914,34.0539,34.0764,66700.0
2012-12-11 13:05:00,45.45,45.48,45.43,45.44,42000.0,34.0764,34.0989,34.0614,34.0689,42000.0
2012-12-11 13:10:00,45.44,45.47,45.43,45.45,25500.0,34.0689,34.0914,34.0614,34.0764,25500.0
2012-12-11 13:15:00,45.44,45.46,45.43,45.45,38900.0,34.0689,34.0839,34.0614,34.0764,38900.0
2012-12-11 13:20:00,45.45,45.51,45.44,45.49,87600.0,34.0764,34.1214,34.0689,34.1064,87600.0
2012-12-11 13:25:00,45.5,45.57,45.47,45.5,188200.0,34.1139,34.1663,34.0914,34.1139,188200.0
2012-12-11 13:30:00,45.49,45.5,45.45,45.45,60400.0,34.1064,34.1139,34.0764,34.0764,60400.0
2012-12-11 13:35:00,45.45,45.5,45.44,45.46,57900.0,34.0764,34.1139,34.0689,34.0839,57900.0
2012-12-11 13:40:00,45.46,45.49,45.43,45.45,89000.0,34.0839,34.1064,34.0614,34.0764,89000.0
2012-12-11 13:45:00,45.46,45.49,45.46,45.47,23900.0,34.0839,34.1064,34.0839,34.0914,23900.0
2012-12-11 13:50:00,45.47,45.54,45.47,45.49,89300.0,34.0914,34.1438,34.0914,34.1064,89300.0
2012-12-11 13:55:00,45.49,45.49,45.45,45.46,40400.0,34.1064,34.1064,34.0764,34.0839,40400.0
2012-12-11 14:00:00,45.47,45.48,45.43,45.43,48900.0,34.0914,34.0989,34.0614,34.0614,48900.0
2012-12-11 14:05:00,45.43,45.44,45.38,45.4,45500.0,34.0614,34.0689,34.0239,34.0389,45500.0
2012-12-11 14:10:00,45.39,45.39,45.31,45.31,56200.0,34.0314,34.0314,33.9714,33.9714,56200.0
2012-12-11 14:15:00,45.31,45.31,45.22,45.22,54400.0,33.9714,33.9714,33.9039,33.9039,54400.0
2012-12-11 14:20:00,45.22,45.26,45.22,45.26,33700.0,33.9039,33.9339,33.9039,33.9339,33700.0
2012-12-11 14:25:00,45.26,45.33,45.25,45.31,43000.0,33.9339,33.9864,33.9264,33.9714,43000.0
2012-12-11 14:30:00,45.32,45.34,45.29,45.33,25900.0,33.9789,33.9939,33.9564,33.9864,25900.0
2012-12-11 14:35:00,45.33,45.35,45.3,45.33,26800.0,33.9864,34.0014,33.9639,33.9864,26800.0
2012-12-11 14:40:00,45.33,45.35,45.32,45.32,12900.0,33.9864,34.0014,33.9789,33.9789,12900.0
2012-12-11 14:45:00,45.33,45.34,45.3,45.33,46100.0,33.9864,33.9939,33.9639,33.9864,46100.0
2012-12-11 14:50:00,45.33,45.35,45.32,45.33,36500.0,33.9864,34.0014,33.9789,33.9864,36500.0
2012-12-11 14:55:00,45.33,45.34,45.31,45.32,45100.0,33.9864,33.9939,33.9714,33.9789,45100.0
2012-12-11 15:00:00,45.32,45.36,45.31,45.36,57900.0,33.9789,34.0089,33.9714,34.0089,57900.0
2012-12-11 15:05:00,45.35,45.36,45.31,45.34,84200.0,34.0014,34.0089,33.9714,33.9939,84200.0
2012-12-11 15:10:00,45.34,45.35,45.33,45.35,72200.0,33.9939,34.0014,33.9864,34.0014,72200.0
2012-12-11 15:15:00,45.35,45.36,45.33,45.33,53200.0,34.0014,34.0089,33.9864,33.9864,53200.0
2012-12-11 15:20:00,45.33,45.36,45.31,45.34,59800.0,33.9864,34.0089,33.9714,33.9939,59800.0
2012-12-11 15:25:00,45.34,45.37,45.32,45.37,70300.0,33.9939,34.0164,33.9789,34.0164,70300.0
2012-12-11 15:30:00,45.36,45.37,45.33,45.34,57100.0,34.0089,34.0164,33.9864,33.9939,57100.0
2012-12-11 15:35:00,45.34,45.35,45.32,45.33,82000.0,33.9939,34.0014,33.9789,33.9864,82000.0
2012-12-11 15:40:00,45.32,45.35,45.31,45.33,113800.0,33.9789,34.0014,33.9714,33.9864,113800.0
2012-12-11 15:45:00,45.34,45.35,45.27,45.3,124100.0,33.9939,34.0014,33.9414,33.9639,124100.0
2012-12-11 15:50:00,45.3,45.3,45.27,45.28,119400.0,33.9639,33.9639,33.9414,33.9489,119400.0
2012-12-11 15:55:00,45.27,45.28,45.23,45.24,363700.0,33.9414,33.9489,33.9114,33.9189,363700.0
2012-12-12 09:30:00,45.23,45.47,45.05,45.25,174200.0,33.9114,34.0914,33.7765,33.9264,174200.0
2012-12-12 09:35:00,45.26,45.5,45.24,45.46,50500.0,33.9339,34.1139,33.9189,34.0839,50500.0
2012-12-12 09:40:00,45.43,45.59,45.43,45.52,77800.0,34.0614,34.1813,34.0614,34.1289,77800.0
2012-12-12 09:45:00,45.52,45.57,45.47,45.5,66400.0,34.1289,34.1663,34.0914,34.1139,66400.0
2012-12-12 09:50:00,45.51,45.61,45.47,45.6,61700.0,34.1214,34.1963,34.0914,34.1888,61700.0
2012-12-12 09:55:00,45.61,45.64,45.56,45.61,65900.0,34.1963,34.2188,34.1588,34.1963,65900.0
2012-12-12 10:00:00,45.61,45.61,45.51,45.6,55200.0,34.1963,34.1963,34.1214,34.1888,55200.0
2012-12-12 10:05:00,45.6,45.62,45.53,45.58,48400.0,34.1888,34.2038,34.1364,34.1738,48400.0
2012-12-12 10:10:00,45.58,45.6,45.53,45.57,55600.0,34.1738,34.1888,34.1364,34.1663,55600.0
2012-12-12 10:15:00,45.56,45.61,45.5,45.55,55900.0,34.1588,34.1963,34.1139,34.1513,55900.0
2012-12-12 10:20:00,45.55,45.57,45.4,45.45,36800.0,34.1513,34.1663,34.0389,34.0764,36800.0
2012-12-12 10:25:00,45.46,45.56,45.46,45.52,75800.0,34.0839,34.1588,34.0839,34.1289,75800.0
2012-12-12 10:30:00,45.52,45.52,45.4,45.44,50200.0,34.1289,34.1289,34.0389,34.0689,50200.0
2012-12-12 10:35:00,45.44,45.48,45.37,45.41,67900.0,34.0689,34.0989,34.0164,34.0464,67900.0
2012-12-12 10:40:00,45.42,45.5,45.39,45.48,139600.0,34.0539,34.1139,34.0314,34.0989,139600.0
2012-12-12 10:45:00,45.49,45.54,45.45,45.49,108600.0,34.1064,34.1438,34.0764,34.1064,108600.0
2012-12-12 10:50:00,45.49,45.52,45.48,45.48,76700.0,34.1064,34.1289,34.0989,34.0989,76700.0
2012-12-12 10:55:00,45.48,45.52,45.43,45.44,44600.0,34.0989,34.1289,34.0614,34.0689,44600.0
2012-12-12 11:00:00,45.44,45.46,45.4,45.45,57900.0,34.0689,34.0839,34.0389,34.0764,57900.0
2012-12-12 11:05:00,45.46,45.5,45.37,45.4,111200.0,34.0839,34.1139,34.0164,34.0389,111200.0
2012-12-12 11:10:00,45.41,45.43,45.38,45.38,64100.0,34.0464,34.0614,34.0239,34.0239,64100.0
2012-12-12 11:15:00,45.38,45.41,45.37,45.37,43400.0,34.0239,34.0464,34.0164,34.0164,43400.0
2012-12-12 11:20:00,45.37,45.41,45.34,45.34,56100.0,34.0164,34.0464,33.9939,33.9939,56100.0
2012-12-12 11:25:00,45.34,45.4,45.32,45.36,39500.0,33.9939,34.0389,33.9789,34.0089,39500.0
2012-12-12 11:30:00,45.35,45.35,45.3,45.32,28100.0,34.0014,34.0014,33.9639,33.9789,28100.0
2012-12-12 11:35:00,45.32,45.35,45.3,45.34,63000.0,33.9789,34.0014,33.9639,33.9939,63000.0
2012-12-12 11:40:00,45.35,45.35,45.29,45.33,23300.0,34.0014,34.0014,33.9564,33.9864,23300.0
2012-12-12 11:45:00,45.33,45.34,45.28,45.29,36200.0,33.9864,33.9939,33.9489,33.9564,36200.0
2012-12-12 11:50:00,45.3,45.34,45.27,45.34,29700.0,33.9639,33.9939,33.9414,33.9939,29700.0
2012-12-12 11:55:00,45.33,45.37,45.28,45.3,72400.0,33.9864,34.0164,33.9489,33.9639,72400.0
2012-12-12 12:00:00,45.3,45.34,45.29,45.32,19400.0,33.9639,33.9939,33.9564,33.9789,19400.0
2012-12-12 12:05:00,45.31,45.35,45.3,45.35,62000.0,33.9714,34.0014,33.9639,34.0014,62000.0
2012-12-12 12:10:00,45.34,45.34,45.3,45.33,65400.0,33.9939,33.9939,33.9639,33.9864,65400.0
2012-12-12 12:15:00,45.34,45.38,45.29,45.31,63100.0,33.9939,34.0239,33.9564,33.9714,63100.0
2012-12-12 12:20:00,45.31,45.32,45.24,45.26,66300.0,33.9714,33.9789,33.9189,33.9339,66300.0
2012-12-12 12:25:00,45.25,45.33,45.24,45.32,56400.0,33.9264,33.9864,33.9189,33.9789,56400.0
2012-12-12 12:30:00,45.32,45.49,45.21,45.34,176100.0,33.9789,34.1064,33.8964,33.9939,176100.0
2012-12-12 12:35:00,45.36,45.52,45.36,45.5,77600.0,34.0089,34.1289,34.0089,34.1139,77600.0
2012-12-12 12:40:00,45.5,45.51,45.36,45.44,66100.0,34.1139,34.1214,34.0089,34.0689,66100.0
2012-12-12 12:45:00,45.41,45.52,45.41,45.49,156100.0,34.0464,34.1289,34.0464,34.1064,156100.0
2012-12-12 12:50:00,45.5,45.75,45.49,45.68,187100.0,34.1139,34.3013,34.1064,34.2488,187100.0
2012-12-12 12:55:00,45.68,45.7,45.62,45.66,115300.0,34.2488,34.2638,34.2038,34.2338,115300.0
2012-12-12 13:00:00,45.66,45.68,45.6,45.64,117900.0,34.2338,34.2488,34.1888,34.2188,117900.0
2012-12-12 13:05:00,45.65,45.81,45.64,45.77,124600.0,34.2263,34.3463,34.2188,34.3163,124600.0
2012-12-12 13:10:00,45.76,45.78,45.56,45.61,110100.0,34.3088,34.3238,34.1588,34.1963,110100.0
2012-12-12 13:15:00,45.62,45.62,45.5,45.54,74800.0,34.2038,34.2038,34.1139,34.1438,74800.0
2012-12-12 13:20:00,45.54,45.69,45.54,45.68,66400.0,34.1438,34.2563,34.1438,34.2488,66400.0
2012-12-12 13:25:00,45.68,45.73,45.62,45.71,106400.0,34.2488,34.2863,34.2038,34.2713,106400.0
2012-12-12 13:30:00,45.72,45.74,45.66,45.74,80000.0,34.2788,34.2938,34.2338,34.2938,80000.0
2012-12-12 13:35:00,45.74,45.75,45.68,45.69,57600.0,34.2938,34.3013,34.2488,34.2563,57600.0
2012-12-12 13:40:00,45.69,45.71,45.65,45.66,51300.0,34.2563,34.2713,34.2263,34.2338,51300.0
2012-12-12 13:45:00,45.67,45.67,45.6,45.64,58300.0,34.2413,34.2413,34.1888,34.2188,58300.0
2012-12-12 13:50:00,45.64,45.65,45.58,45.59,67800.0,34.2188,34.2263,34.1738,34.1813,67800.0
2012-12-12 13:55:00,45.6,45.62,45.55,45.58,77300.0,34.1888,34.2038,34.1513,34.1738,77300.0
2012-12-12 14:00:00,45.59,45.64,45.56,45.57,99100.0,34.1813,34.2188,34.1588,34.1663,99100.0
2012-12-12 14:05:00,45.57,45.65,45.57,45.61,92300.0,34.1663,34.2263,34.1663,34.1963,92300.0
2012-12-12 14:10:00,45.62,45.66,45.59,45.63,108400.0,34.2038,34.2338,34.1813,34.2113,108400.0
2012-12-12 14:15:00,45.64,45.7,45.62,45.66,94400.0,34.2188,34.2638,34.2038,34.2338,94400.0
2012-12-12 14:20:00,45.66,45.71,45.66,45.7,72200.0,34.2338,34.2713,34.2338,34.2638,72200.0
2012-12-12 14:25:00,45.7,45.71,45.62,45.67,66900.0,34.2638,34.2713,34.2038,34.2413,66900.0
2012-12-12 14:30:00,45.67,45.67,45.61,45.65,37200.0,34.2413,34.2413,34.1963,34.2263,37200.0
2012-12-12 14:35:00,45.64,45.65,45.56,45.63,105300.0,34.2188,34.2263,34.1588,34.2113,105300.0
2012-12-12 14:40:00,45.63,45.67,45.63,45.66,55300.0,34.2113,34.2413,34.2113,34.2338,55300.0
2012-12-12 14:45:00,45.66,45.76,45.66,45.71,153100.0,34.2338,34.3088,34.2338,34.2713,153100.0
2012-12-12 14:50:00,45.71,45.72,45.68,45.72,45800.0,34.2713,34.2788,34.2488,34.2788,45800.0
2012-12-12 14:55:00,45.71,45.8,45.71,45.72,88700.0,34.2713,34.3388,34.2713,34.2788,88700.0
2012-12-12 15:00:00,45.72,45.73,45.58,45.58,96000.0,34.2788,34.2863,34.1738,34.1738,96000.0
2012-12-12 15:05:00,45.57,45.65,45.56,45.58,136400.0,34.1663,34.2263,34.1588,34.1738,136400.0
2012-12-12 15:10:00,45.59,45.6,45.5,45.51,74200.0,34.1813,34.1888,34.1139,34.1214,74200.0
2012-12-12 15:15:00,45.51,45.55,45.5,45.54,66200.0,34.1214,34.1513,34.1139,34.1438,66200.0
2012-12-12 15:20:00,45.54,45.55,45.49,45.53,61500.0,34.1438,34.1513,34.1064,34.1364,61500.0
2012-12-12 15:25:00,45.53,45.54,45.45,45.47,60900.0,34.1364,34.1438,34.0764,34.0914,60900.0
2012-12-12 15:30:00,45.47,45.5,45.46,45.47,51700.0,34.0914,34.1139,34.0839,34.0914,51700.0
2012-12-12 15:35:00,45.48,45.48,45.36,45.36,116300.0,34.0989,34.0989,34.0089,34.0089,116300.0
2012-12-12 15:40:00,45.37,45.4,45.3,45.31,117300.0,34.0164,34.0389,33.9639,33.9714,117300.0
2012-12-12 15:45:00,45.31,45.38,45.3,45.37,174300.0,33.9714,34.0239,33.9639,34.0164,174300.0
2012-12-12 15:50:00,45.38,45.42,45.36,45.38,134800.0,34.0239,34.0539,34.0089,34.0239,134800.0
2012-12-12 15:55:00,45.38,45.52,45.35,45.52,226100.0,34.0239,34.1289,34.0014,34.1289,226100.0
2012-12-13 09:30:00,44.58,44.95,44.45,44.71,226400.0,33.4241,33.7015,33.3266,33.5216,226400.0
2012-12-13 09:35:00,44.71,44.86,44.52,44.52,140600.0,33.5216,33.634,33.3791,33.3791,140600.0
2012-12-13 09:40:00,44.54,44.54,44.41,44.46,91100.0,33.3941,33.3941,33.2966,33.3341,91100.0
2012-12-13 09:45:00,44.46,44.49,44.37,44.43,104700.0,33.3341,33.3566,33.2666,33.3116,104700.0
2012-12-13 09:50:00,44.42,44.53,44.4,44.48,78200.0,33.3041,33.3866,33.2891,33.3491,78200.0
2012-12-13 09:55:00,44.47,44.49,44.32,44.35,83900.0,33.3416,33.3566,33.2291,33.2516,83900.0
2012-12-13 10:00:00,44.36,44.43,44.29,44.35,70700.0,33.2591,33.3116,33.2067,33.2516,70700.0
2012-12-13 10:05:00,44.35,44.37,44.27,44.36,86200.0,33.2516,33.2666,33.1917,33.2591,86200.0
2012-12-13 10:10:00,44.36,44.4,44.26,44.36,106000.0,33.2591,33.2891,33.1842,33.2591,106000.0
2012-12-13 10:15:00,44.37,44.56,44.34,44.54,76200.0,33.2666,33.4091,33.2441,33.3941,76200.0
2012-12-13 10:20:00,44.54,44.54,44.37,44.47,59800.0,33.3941,33.3941,33.2666,33.3416,59800.0
2012-12-13 10:25:00,44.48,44.48,44.28,44.31,70900.0,33.3491,33.3491,33.1992,33.2217,70900.0
2012-12-13 10:30:00,44.32,44.37,44.25,44.33,131200.0,33.2291,33.2666,33.1767,33.2366,131200.0
2012-12-13 10:35:00,44.33,44.36,44.27,44.28,76400.0,33.2366,33.2591,33.1917,33.1992,76400.0
2012-12-13 10:40:00,44.27,44.33,44.16,44.21,115500.0,33.1917,33.2366,33.1092,33.1467,115500.0
2012-12-13 10:45:00,44.21,44.21,44.12,44.13,150100.0,33.1467,33.1467,33.0792,33.0867,150100.0
2012-12-13 10:50:00,44.13,44.16,44.01,44.02,153300.0,33.0867,33.1092,32.9967,33.0042,153300.0
2012-12-13 10:55:00,44.03,44.06,44.01,44.02,83400.0,33.0117,33.0342,32.9967,33.0042,83400.0
2012-12-13 11:00:00,44.02,44.11,43.96,44.11,128800.0,33.0042,33.0717,32.9592,33.0717,128800.0
2012-12-13 11:05:00,44.11,44.15,44.07,44.1,75600.0,33.0717,33.1017,33.0417,33.0642,75600.0
2012-12-13 11:10:00,44.1,44.15,44.02,44.04,154600.0,33.0642,33.1017,33.0042,33.0192,154600.0
2012-12-13 11:15:00,44.04,44.04,43.97,43.98,138200.0,33.0192,33.0192,32.9667,32.9742,138200.0
2012-12-13 11:20:00,43.98,44.02,43.98,44.02,106000.0,32.9742,33.0042,32.9742,33.0042,106000.0
2012-12-13 11:25:00,44.02,44.02,43.98,43.98,89100.0,33.0042,33.0042,32.9742,32.9742,89100.0
2012-12-13 11:30:00,43.98,44.05,43.96,44.05,105400.0,32.9742,33.0267,32.9592,33.0267,105400.0
2012-12-13 11:35:00,44.06,44.15,44.04,44.12,99500.0,33.0342,33.1017,33.0192,33.0792,99500.0
2012-12-13 11:40:00,44.11,44.18,44.09,44.18,80800.0,33.0717,33.1242,33.0567,33.1242,80800.0
2012-12-13 11:45:00,44.18,44.22,44.17,44.18,83700.0,33.1242,33.1542,33.1167,33.1242,83700.0
2012-12-13 11:50:00,44.18,44.22,44.18,44.21,60100.0,33.1242,33.1542,33.1242,33.1467,60100.0
2012-12-13 11:55:00,44.21,44.22,44.17,44.21,31900.0,33.1467,33.1542,33.1167,33.1467,31900.0
2012-12-13 12:00:00,44.22,44.23,44.2,44.21,34800.0,33.1542,33.1617,33.1392,33.1467,34800.0
2012-12-13 12:05:00,44.21,44.22,44.17,44.18,65900.0,33.1467,33.1542,33.1167,33.1242,65900.0
2012-12-13 12:10:00,44.19,44.2,44.04,44.05,70900.0,33.1317,33.1392,33.0192,33.0267,70900.0
2012-12-13 12:15:00,44.05,44.08,44.0,44.0,72200.0,33.0267,33.0492,32.9892,32.9892,72200.0
2012-12-13 12:20:00,43.99,44.06,43.99,44.01,83600.0,32.9817,33.0342,32.9817,32.9967,83600.0
2012-12-13 12:25:00,44.01,44.03,44.0,44.01,62300.0,32.9967,33.0117,32.9892,32.9967,62300.0
2012-12-13 12:30:00,44.01,44.06,44.01,44.04,35600.0,32.9967,33.0342,32.9967,33.0192,35600.0
2012-12-13 12:35:00,44.04,44.04,43.99,44.02,62500.0,33.0192,33.0192,32.9817,33.0042,62500.0
2012-12-13 12:40:00,44.02,44.02,43.9,43.97,103300.0,33.0042,33.0042,32.9143,32.9667,103300.0
2012-12-13 12:45:00,43.97,43.98,43.93,43.94,45200.0,32.9667,32.9742,32.9367,32.9442,45200.0
2012-12-13 12:50:00,43.93,43.97,43.91,43.93,59900.0,32.9367,32.9667,32.9217,32.9367,59900.0
2012-12-13 12:55:00,43.92,43.93,43.86,43.87,85300.0,32.9292,32.9367,32.8843,32.8918,85300.0
2012-12-13 13:00:00,43.87,43.89,43.83,43.84,60700.0,32.8918,32.9068,32.8618,32.8693,60700.0
2012-12-13 13:05:00,43.84,43.85,43.75,43.76,97900.0,32.8693,32.8768,32.8018,32.8093,97900.0
2012-12-13 13:10:00,43.76,43.78,43.66,43.68,104200.0,32.8093,32.8243,32.7343,32.7493,104200.0
2012-12-13 13:15:00,43.68,43.78,43.68,43.69,85700.0,32.7493,32.8243,32.7493,32.7568,85700.0
2012-12-13 13:20:00,43.7,43.82,43.69,43.82,125500.0,32.7643,32.8543,32.7568,32.8543,125500.0
2012-12-13 13:25:00,43.82,43.86,43.8,43.83,73500.0,32.8543,32.8843,32.8393,32.8618,73500.0
2012-12-13 13:30:00,43.83,43.85,43.77,43.77,55500.0,32.8618,32.8768,32.8168,32.8168,55500.0
2012-12-13 13:35:00,43.77,43.78,43.75,43.75,36300.0,32.8168,32.8243,32.8018,32.8018,36300.0
2012-12-13 13:40:00,43.75,43.8,43.74,43.77,89000.0,32.8018,32.8393,32.7943,32.8168,89000.0
2012-12-13 13:45:00,43.78,43.78,43.68,43.7,66000.0,32.8243,32.8243,32.7493,32.7643,66000.0
2012-12-13 13:50:00,43.7,43.7,43.62,43.65,67700.0,32.7643,32.7643,32.7043,32.7268,67700.0
2012-12-13 13:55:00,43.65,43.7,43.63,43.67,45000.0,32.7268,32.7643,32.7118,32.7418,45000.0
2012-12-13 14:00:00,43.66,43.71,43.63,43.71,89300.0,32.7343,32.7718,32.7118,32.7718,89300.0
2012-12-13 14:05:00,43.7,43.71,43.65,43.65,78900.0,32.7643,32.7718,32.7268,32.7268,78900.0
2012-12-13 14:10:00,43.65,43.66,43.55,43.56,68000.0,32.7268,32.7343,32.6518,32.6593,68000.0
2012-12-13 14:15:00,43.55,43.57,43.51,43.56,183600.0,32.6518,32.6668,32.6218,32.6593,183600.0
2012-12-13 14:20:00,43.56,43.66,43.53,43.65,110600.0,32.6593,32.7343,32.6368,32.7268,110600.0
2012-12-13 14:25:00,43.65,43.76,43.64,43.74,50000.0,32.7268,32.8093,32.7193,32.7943,50000.0
2012-12-13 14:30:00,43.75,43.89,43.72,43.89,131700.0,32.8018,32.9068,32.7793,32.9068,131700.0
2012-12-13 14:35:00,43.89,43.91,43.85,43.9,88000.0,32.9068,32.9217,32.8768,32.9143,88000.0
2012-12-13 14:40:00,43.89,43.92,43.88,43.89,52100.0,32.9068,32.9292,32.8993,32.9068,52100.0
2012-12-13 14:45:00,43.89,43.92,43.84,43.9,106200.0,32.9068,32.9292,32.8693,32.9143,106200.0
2012-12-13 14:50:00,43.91,43.92,43.89,43.9,27300.0,32.9217,32.9292,32.9068,32.9143,27300.0
2012-12-13 14:55:00,43.89,43.95,43.88,43.95,36000.0,32.9068,32.9517,32.8993,32.9517,36000.0
2012-12-13 15:00:00,43.95,44.02,43.94,44.0,68800.0,32.9517,33.0042,32.9442,32.9892,68800.0
2012-12-13 15:05:00,44.0,44.0,43.9,43.91,66500.0,32.9892,32.9892,32.9143,32.9217,66500.0
2012-12-13 15:10:00,43.91,43.92,43.88,43.91,51500.0,32.9217,32.9292,32.8993,32.9217,51500.0
2012-12-13 15:15:00,43.91,43.94,43.9,43.91,49800.0,32.9217,32.9442,32.9143,32.9217,49800.0
2012-12-13 15:20:00,43.91,44.05,43.91,44.04,78400.0,32.9217,33.0267,32.9217,33.0192,78400.0
2012-12-13 15:25:00,44.04,44.17,44.04,44.16,64600.0,33.0192,33.1167,33.0192,33.1092,64600.0
2012-12-13 15:30:00,44.16,44.19,44.12,44.19,89600.0,33.1092,33.1317,33.0792,33.1317,89600.0
2012-12-13 15:35:00,44.18,44.29,44.18,44.28,127800.0,33.1242,33.2067,33.1242,33.1992,127800.0
2012-12-13 15:40:00,44.28,44.34,44.26,44.28,123200.0,33.1992,33.2441,33.1842,33.1992,123200.0
2012-12-13 15:45:00,44.28,44.31,44.2,44.22,150100.0,33.1992,33.2217,33.1392,33.1542,150100.0
2012-12-13 15:50:00,44.23,44.24,44.16,44.16,197900.0,33.1617,33.1692,33.1092,33.1092,197900.0
2012-12-13 15:55:00,44.16,44.18,44.08,44.17,330000.0,33.1092,33.1242,33.0492,33.1167,330000.0
2012-12-14 09:30:00,44.01,44.4,43.91,44.4,103000.0,32.9967,33.2891,32.9217,33.2891,103000.0
2012-12-14 09:35:00,44.36,44.44,44.27,44.27,48200.0,33.2591,33.3191,33.1917,33.1917,48200.0
2012-12-14 09:40:00,44.29,44.36,44.25,44.32,26000.0,33.2067,33.2591,33.1767,33.2291,26000.0
2012-12-14 09:45:00,44.31,44.37,44.25,44.36,50900.0,33.2217,33.2666,33.1767,33.2591,50900.0
2012-12-14 09:50:00,44.37,44.38,44.27,44.3,57000.0,33.2666,33.2741,33.1917,33.2142,57000.0
2012-12-14 09:55:00,44.29,44.3,44.25,44.26,42800.0,33.2067,33.2142,33.1767,33.1842,42800.0
2012-12-14 10:00:00,44.27,44.3,44.2,44.2,48000.0,33.1917,33.2142,33.1392,33.1392,48000.0
2012-12-14 10:05:00,44.2,44.21,43.96,43.96,45900.0,33.1392,33.1467,32.9592,32.9592,45900.0
2012-12-14 10:10:00,43.96,44.07,43.9,43.98,73100.0,32.9592,33.0417,32.9143,32.9742,73100.0
2012-12-14 10:15:00,43.98,43.99,43.84,43.87,50800.0,32.9742,32.9817,32.8693,32.8918,50800.0
2012-12-14 10:20:00,43.86,44.01,43.84,44.01,57500.0,32.8843,32.9967,32.8693,32.9967,57500.0
2012-12-14 10:25:00,44.01,44.01,43.88,43.94,64800.0,32.9967,32.9967,32.8993,32.9442,64800.0
2012-12-14 10:30:00,43.94,43.97,43.86,43.89,77700.0,32.9442,32.9667,32.8843,32.9068,77700.0
2012-12-14 10:35:00,43.89,43.91,43.8,43.87,105100.0,32.9068,32.9217,32.8393,32.8918,105100.0
2012-12-14 10:40:00,43.87,43.88,43.74,43.81,71900.0,32.8918,32.8993,32.7943,32.8468,71900.0
2012-12-14 10:45:00,43.82,43.96,43.8,43.9,122700.0,32.8543,32.9592,32.8393,32.9143,122700.0
2012-12-14 10:50:00,43.9,43.97,43.88,43.92,67100.0,32.9143,32.9667,32.8993,32.9292,67100.0
2012-12-14 10:55:00,43.92,44.0,43.91,43.97,54600.0,32.9292,32.9892,32.9217,32.9667,54600.0
2012-12-14 11:00:00,43.96,44.02,43.95,44.02,30300.0,32.9592,33.0042,32.9517,33.0042,30300.0
2012-12-14 11:05:00,44.02,44.11,43.99,44.09,71500.0,33.0042,33.0717,32.9817,33.0567,71500.0
2012-12-14 11:10:00,44.09,44.1,43.98,43.99,57600.0,33.0567,33.0642,32.9742,32.9817,57600.0
2012-12-14 11:15:00,43.99,44.04,43.99,44.0,32600.0,32.9817,33.0192,32.9817,32.9892,32600.0
2012-12-14 11:20:00,44.01,44.02,43.92,44.01,54100.0,32.9967,33.0042,32.9292,32.9967,54100.0
2012-12-14 11:25:00,43.99,44.0,43.9,43.92,31100.0,32.9817,32.9892,32.9143,32.9292,31100.0
2012-12-14 11:30:00,43.93,43.96,43.89,43.91,35000.0,32.9367,32.9592,32.9068,32.9217,35000.0
2012-12-14 11:35:00,43.91,43.91,43.82,43.86,74800.0,32.9217,32.9217,32.8543,32.8843,74800.0
2012-12-14 11:40:00,43.85,43.86,43.82,43.82,39900.0,32.8768,32.8843,32.8543,32.8543,39900.0
2012-12-14 11:45:00,43.82,43.83,43.8,43.82,18200.0,32.8543,32.8618,32.8393,32.8543,18200.0
2012-12-14 11:50:00,43.81,43.96,43.81,43.95,51900.0,32.8468,32.9592,32.8468,32.9517,51900.0
2012-12-14 11:55:00,43.94,44.01,43.94,43.99,48000.0,32.9442,32.9967,32.9442,32.9817,48000.0
2012-12-14 12:00:00,43.99,44.11,43.99,44.1,124800.0,32.9817,33.0717,32.9817,33.0642,124800.0
2012-12-14 12:05:00,44.11,44.14,44.04,44.05,73600.0,33.0717,33.0942,33.0192,33.0267,73600.0
2012-12-14 12:10:00,44.05,44.12,44.05,44.06,35400.0,33.0267,33.0792,33.0267,33.0342,35400.0
2012-12-14 12:15:00,44.07,44.19,44.07,44.18,143700.0,33.0417,33.1317,33.0417,33.1242,143700.0
2012-12-14 12:20:00,44.19,44.19,44.09,44.1,33700.0,33.1317,33.1317,33.0567,33.0642,33700.0
2012-12-14 12:25:00,44.09,44.26,44.09,44.24,39700.0,33.0567,33.1842,33.0567,33.1692,39700.0
2012-12-14 12:30:00,44.24,44.32,44.22,44.32,69900.0,33.1692,33.2291,33.1542,33.2291,69900.0
2012-12-14 12:35:00,44.32,44.33,44.24,44.25,31400.0,33.2291,33.2366,33.1692,33.1767,31400.0
2012-12-14 12:40:00,44.25,44.29,44.24,44.29,21000.0,33.1767,33.2067,33.1692,33.2067,21000.0
2012-12-14 12:45:00,44.29,44.34,44.29,44.32,41400.0,33.2067,33.2441,33.2067,33.2291,41400.0
2012-12-14 12:50:00,44.33,44.34,44.26,44.27,40800.0,33.2366,33.2441,33.1842,33.1917,40800.0
2012-12-14 12:55:00,44.26,44.27,44.23,44.27,31200.0,33.1842,33.1917,33.1617,33.1917,31200.0
2012-12-14 13:00:00,44.28,44.33,44.28,44.31,30500.0,33.1992,33.2366,33.1992,33.2217,30500.0
2012-12-14 13:05:00,44.32,44.35,44.3,44.31,71800.0,33.2291,33.2516,33.2142,33.2217,71800.0
2012-12-14 13:10:00,44.31,44.34,44.26,44.31,71700.0,33.2217,33.2441,33.1842,33.2217,71700.0
2012-12-14 13:15:00,44.32,44.4,44.32,44.38,49000.0,33.2291,33.2891,33.2291,33.2741,49000.0
2012-12-14 13:20:00,44.38,44.47,44.38,44.46,40500.0,33.2741,33.3416,33.2741,33.3341,40500.0
2012-12-14 13:25:00,44.46,44.52,44.45,44.52,56600.0,33.3341,33.3791,33.3266,33.3791,56600.0
2012-12-14 13:30:00,44.51,44.52,44.42,44.42,29500.0,33.3716,33.3791,33.3041,33.3041,29500.0
2012-12-14 13:35:00,44.42,44.42,44.38,44.39,32100.0,33.3041,33.3041,33.2741,33.2816,32100.0
2012-12-14 13:40:00,44.39,44.4,44.34,44.38,27900.0,33.2816,33.2891,33.2441,33.2741,27900.0
2012-12-14 13:45:00,44.37,44.51,44.37,44.5,103500.0,33.2666,33.3716,33.2666,33.3641,103500.0
2012-12-14 13:50:00,44.49,44.49,44.4,44.4,38800.0,33.3566,33.3566,33.2891,33.2891,38800.0
2012-12-14 13:55:00,44.39,44.4,44.35,44.36,39400.0,33.2816,33.2891,33.2516,33.2591,39400.0
2012-12-14 14:00:00,44.37,44.4,44.37,44.4,22500.0,33.2666,33.2891,33.2666,33.2891,22500.0
2012-12-14 14:05:00,44.39,44.48,44.39,44.47,29300.0,33.2816,33.3491,33.2816,33.3416,29300.0
2012-12-14 14:10:00,44.47,44.48,44.45,44.47,20400.0,33.3416,33.3491,33.3266,33.3416,20400.0
2012-12-14 14:15:00,44.48,44.5,44.43,44.44,21600.0,33.3491,33.3641,33.3116,33.3191,21600.0
2012-12-14 14:20:00,44.43,44.43,44.35,44.36,31100.0,33.3116,33.3116,33.2516,33.2591,31100.0
2012-12-14 14:25:00,44.35,44.41,44.35,44.4,34800.0,33.2516,33.2966,33.2516,33.2891,34800.0
2012-12-14 14:30:00,44.4,44.46,44.4,44.4,40200.0,33.2891,33.3341,33.2891,33.2891,40200.0
2012-12-14 14:35:00,44.4,44.4,44.36,44.38,23400.0,33.2891,33.2891,33.2591,33.2741,23400.0
2012-12-14 14:40:00,44.39,44.39,44.36,44.38,25100.0,33.2816,33.2816,33.2591,33.2741,25100.0
2012-12-14 14:45:00,44.38,44.45,44.37,44.45,34000.0,33.2741,33.3266,33.2666,33.3266,34000.0
2012-12-14 14:50:00,44.45,44.46,44.4,44.4,35800.0,33.3266,33.3341,33.2891,33.2891,35800.0
2012-12-14 14:55:00,44.41,44.43,44.28,44.32,63500.0,33.2966,33.3116,33.1992,33.2291,63500.0
2012-12-14 15:00:00,44.31,44.32,44.23,44.26,32000.0,33.2217,33.2291,33.1617,33.1842,32000.0
2012-12-14 15:05:00,44.26,44.28,44.23,44.24,58100.0,33.1842,33.1992,33.1617,33.1692,58100.0
2012-12-14 15:10:00,44.23,44.31,44.22,44.3,38700.0,33.1617,33.2217,33.1542,33.2142,38700.0
2012-12-14 15:15:00,44.29,44.29,44.24,44.27,36000.0,33.2067,33.2067,33.1692,33.1917,36000.0
2012-12-14 15:20:00,44.26,44.31,44.26,44.26,27800.0,33.1842,33.2217,33.1842,33.1842,27800.0
2012-12-14 15:25:00,44.26,44.28,44.2,44.27,55800.0,33.1842,33.1992,33.1392,33.1917,55800.0
2012-12-14 15:30:00,44.27,44.35,44.27,44.33,48800.0,33.1917,33.2516,33.1917,33.2366,48800.0
2012-12-14 15:35:00,44.33,44.38,44.32,44.38,66300.0,33.2366,33.2741,33.2291,33.2741,66300.0
2012-12-14 15:40:00,44.38,44.47,44.37,44.42,156100.0,33.2741,33.3416,33.2666,33.3041,156100.0
2012-12-14 15:45:00,44.41,44.41,44.28,44.29,120000.0,33.2966,33.2966,33.1992,33.2067,120000.0
2012-12-14 15:50:00,44.28,44.29,44.2,44.21,128600.0,33.1992,33.2067,33.1392,33.1467,128600.0
2012-12-14 15:55:00,44.21,44.31,44.17,44.29,216100.0,33.1467,33.2217,33.1167,33.2067,216100.0
2012-12-17 09:30:00,44.29,44.41,44.2,44.22,80000.0,33.2067,33.2966,33.1392,33.1542,80000.0
2012-12-17 09:35:00,44.24,44.46,44.24,44.3,32100.0,33.1692,33.3341,33.1692,33.2142,32100.0
2012-12-17 09:40:00,44.29,44.42,44.18,44.4,42800.0,33.2067,33.3041,33.1242,33.2891,42800.0
2012-12-17 09:45:00,44.38,44.38,44.07,44.14,44500.0,33.2741,33.2741,33.0417,33.0942,44500.0
2012-12-17 09:50:00,44.14,44.25,44.13,44.25,27500.0,33.0942,33.1767,33.0867,33.1767,27500.0
2012-12-17 09:55:00,44.24,44.25,44.13,44.2,54700.0,33.1692,33.1767,33.0867,33.1392,54700.0
2012-12-17 10:00:00,44.19,44.32,44.19,44.31,39000.0,33.1317,33.2291,33.1317,33.2217,39000.0
2012-12-17 10:05:00,44.32,44.34,44.21,44.29,48900.0,33.2291,33.2441,33.1467,33.2067,48900.0
2012-12-17 10:10:00,44.29,44.34,44.18,44.23,42600.0,33.2067,33.2441,33.1242,33.1617,42600.0
2012-12-17 10:15:00,44.24,44.26,44.11,44.11,42200.0,33.1692,33.1842,33.0717,33.0717,42200.0
2012-12-17 10:20:00,44.11,44.18,44.1,44.11,24800.0,33.0717,33.1242,33.0642,33.0717,24800.0
2012-12-17 10:25:00,44.12,44.23,44.11,44.23,41400.0,33.0792,33.1617,33.0717,33.1617,41400.0
2012-12-17 10:30:00,44.23,44.35,44.21,44.29,50300.0,33.1617,33.2516,33.1467,33.2067,50300.0
2012-12-17 10:35:00,44.3,44.36,44.25,44.27,52600.0,33.2142,33.2591,33.1767,33.1917,52600.0
2012-12-17 10:40:00,44.27,44.28,44.18,44.18,55200.0,33.1917,33.1992,33.1242,33.1242,55200.0
2012-12-17 10:45:00,44.18,44.27,44.14,44.27,36400.0,33.1242,33.1917,33.0942,33.1917,36400.0
2012-12-17 10:50:00,44.28,44.36,44.27,44.3,26400.0,33.1992,33.2591,33.1917,33.2142,26400.0
2012-12-17 10:55:00,44.31,44.33,44.24,44.26,34300.0,33.2217,33.2366,33.1692,33.1842,34300.0
2012-12-17 11:00:00,44.26,44.29,44.24,44.28,25100.0,33.1842,33.2067,33.1692,33.1992,25100.0
2012-12-17 11:05:00,44.28,44.32,44.26,44.29,22500.0,33.1992,33.2291,33.1842,33.2067,22500.0
2012-12-17 11:10:00,44.29,44.44,44.29,44.39,38600.0,33.2067,33.3191,33.2067,33.2816,38600.0
2012-12-17 11:15:00,44.38,44.42,44.34,44.4,28200.0,33.2741,33.3041,33.2441,33.2891,28200.0
2012-12-17 11:20:00,44.4,44.4,44.36,44.39,27000.0,33.2891,33.2891,33.2591,33.2816,27000.0
2012-12-17 11:25:00,44.4,44.41,44.31,44.31,24700.0,33.2891,33.2966,33.2217,33.2217,24700.0
2012-12-17 11:30:00,44.3,44.46,44.29,44.43,69700.0,33.2142,33.3341,33.2067,33.3116,69700.0
2012-12-17 11:35:00,44.43,44.47,44.41,44.47,34900.0,33.3116,33.3416,33.2966,33.3416,34900.0
2012-12-17 11:40:00,44.47,44.56,44.44,44.46,45200.0,33.3416,33.4091,33.3191,33.3341,45200.0
2012-12-17 11:45:00,44.45,44.48,44.43,44.43,48000.0,33.3266,33.3491,33.3116,33.3116,48000.0
2012-12-17 11:50:00,44.43,44.54,44.43,44.51,40800.0,33.3116,33.3941,33.3116,33.3716,40800.0
2012-12-17 11:55:00,44.51,44.53,44.44,44.46,31400.0,33.3716,33.3866,33.3191,33.3341,31400.0
2012-12-17 12:00:00,44.46,44.48,44.43,44.44,41400.0,33.3341,33.3491,33.3116,33.3191,41400.0
2012-12-17 12:05:00,44.44,44.51,44.43,44.48,19400.0,33.3191,33.3716,33.3116,33.3491,19400.0
2012-12-17 12:10:00,44.48,44.54,44.46,44.52,43000.0,33.3491,33.3941,33.3341,33.3791,43000.0
2012-12-17 12:15:00,44.51,44.51,44.46,44.47,16600.0,33.3716,33.3716,33.3341,33.3416,16600.0
2012-12-17 12:20:00,44.48,44.63,44.47,44.61,79800.0,33.3491,33.4616,33.3416,33.4466,79800.0
2012-12-17 12:25:00,44.61,44.7,44.6,44.66,42400.0,33.4466,33.5141,33.4391,33.4841,42400.0
2012-12-17 12:30:00,44.66,44.71,44.64,44.66,33700.0,33.4841,33.5216,33.4691,33.4841,33700.0
2012-12-17 12:35:00,44.66,44.66,44.57,44.58,29100.0,33.4841,33.4841,33.4166,33.4241,29100.0
2012-12-17 12:40:00,44.58,44.63,44.57,44.61,25600.0,33.4241,33.4616,33.4166,33.4466,25600.0
2012-12-17 12:45:00,44.61,44.69,44.6,44.65,91600.0,33.4466,33.5066,33.4391,33.4766,91600.0
2012-12-17 12:50:00,44.64,44.68,44.64,44.65,28400.0,33.4691,33.4991,33.4691,33.4766,28400.0
2012-12-17 12:55:00,44.66,44.72,44.63,44.68,42400.0,33.4841,33.529,33.4616,33.4991,42400.0
2012-12-17 13:00:00,44.68,44.75,44.67,44.67,61400.0,33.4991,33.5515,33.4916,33.4916,61400.0
2012-12-17 13:05:00,44.67,44.71,44.66,44.66,44400.0,33.4916,33.5216,33.4841,33.4841,44400.0
2012-12-17 13:10:00,44.65,44.76,44.63,44.73,43400.0,33.4766,33.559,33.4616,33.5365,43400.0
2012-12-17 13:15:00,44.73,44.76,44.68,44.68,31000.0,33.5365,33.559,33.4991,33.4991,31000.0
2012-12-17 13:20:00,44.69,44.73,44.65,44.73,54500.0,33.5066,33.5365,33.4766,33.5365,54500.0
2012-12-17 13:25:00,44.72,44.73,44.64,44.66,76700.0,33.529,33.5365,33.4691,33.4841,76700.0
2012-12-17 13:30:00,44.65,44.68,44.62,44.62,47000.0,33.4766,33.4991,33.4541,33.4541,47000.0
2012-12-17 13:35:00,44.62,44.63,44.57,44.59,19900.0,33.4541,33.4616,33.4166,33.4316,19900.0
2012-12-17 13:40:00,44.59,44.61,44.55,44.58,34100.0,33.4316,33.4466,33.4016,33.4241,34100.0
2012-12-17 13:45:00,44.58,44.62,44.57,44.62,53100.0,33.4241,33.4541,33.4166,33.4541,53100.0
2012-12-17 13:50:00,44.61,44.62,44.59,44.61,20900.0,33.4466,33.4541,33.4316,33.4466,20900.0
2012-12-17 13:55:00,44.61,44.61,44.57,44.58,43300.0,33.4466,33.4466,33.4166,33.4241,43300.0
2012-12-17 14:00:00,44.58,44.67,44.58,44.59,78400.0,33.4241,33.4916,33.4241,33.4316,78400.0
2012-12-17 14:05:00,44.58,44.64,44.56,44.57,56700.0,33.4241,33.4691,33.4091,33.4166,56700.0
2012-12-17 14:10:00,44.57,44.6,44.52,44.59,24700.0,33.4166,33.4391,33.3791,33.4316,24700.0
2012-12-17 14:15:00,44.59,44.59,44.43,44.44,59400.0,33.4316,33.4316,33.3116,33.3191,59400.0
2012-12-17 14:20:00,44.44,44.58,44.42,44.56,45800.0,33.3191,33.4241,33.3041,33.4091,45800.0
2012-12-17 14:25:00,44.56,44.56,44.51,44.54,47400.0,33.4091,33.4091,33.3716,33.3941,47400.0
2012-12-17 14:30:00,44.54,44.58,44.52,44.53,26100.0,33.3941,33.4241,33.3791,33.3866,26100.0
2012-12-17 14:35:00,44.53,44.57,44.52,44.54,18400.0,33.3866,33.4166,33.3791,33.3941,18400.0
2012-12-17 14:40:00,44.54,44.56,44.52,44.53,26500.0,33.3941,33.4091,33.3791,33.3866,26500.0
2012-12-17 14:45:00,44.53,44.57,44.52,44.54,22500.0,33.3866,33.4166,33.3791,33.3941,22500.0
2012-12-17 14:50:00,44.55,44.58,44.52,44.55,26500.0,33.4016,33.4241,33.3791,33.4016,26500.0
2012-12-17 14:55:00,44.56,44.58,44.48,44.5,38400.0,33.4091,33.4241,33.3491,33.3641,38400.0
2012-12-17 15:00:00,44.49,44.54,44.48,44.54,52100.0,33.3566,33.3941,33.3491,33.3941,52100.0
2012-12-17 15:05:00,44.54,44.57,44.49,44.56,37300.0,33.3941,33.4166,33.3566,33.4091,37300.0
2012-12-17 15:10:00,44.57,44.57,44.46,44.52,47700.0,33.4166,33.4166,33.3341,33.3791,47700.0
2012-12-17 15:15:00,44.52,44.53,44.47,44.48,36500.0,33.3791,33.3866,33.3416,33.3491,36500.0
2012-12-17 15:20:00,44.49,44.55,44.48,44.48,42500.0,33.3566,33.4016,33.3491,33.3491,42500.0
2012-12-17 15:25:00,44.48,44.52,44.48,44.48,26700.0,33.3491,33.3791,33.3491,33.3491,26700.0
2012-12-17 15:30:00,44.48,44.5,44.47,44.49,41900.0,33.3491,33.3641,33.3416,33.3566,41900.0
2012-12-17 15:35:00,44.49,44.56,44.48,44.56,57300.0,33.3566,33.4091,33.3491,33.4091,57300.0
2012-12-17 15:40:00,44.55,44.58,44.51,44.56,53900.0,33.4016,33.4241,33.3716,33.4091,53900.0
2012-12-17 15:45:00,44.57,44.6,44.56,44.6,48800.0,33.4166,33.4391,33.4091,33.4391,48800.0
2012-12-17 15:50:00,44.59,44.63,44.53,44.6,161100.0,33.4316,33.4616,33.3866,33.4391,161100.0
2012-12-17 15:55:00,44.61,44.7,44.59,44.68,348500.0,33.4466,33.5141,33.4316,33.4991,348500.0
2012-12-18 09:30:00,44.65,44.76,44.56,44.59,107400.0,33.4766,33.559,33.4091,33.4316,107400.0
2012-12-18 09:35:00,44.58,44.6,44.46,44.6,36200.0,33.4241,33.4391,33.3341,33.4391,36200.0
2012-12-18 09:40:00,44.6,44.75,44.58,44.7,58600.0,33.4391,33.5515,33.4241,33.5141,58600.0
2012-12-18 09:45:00,44.71,44.75,44.66,44.73,41200.0,33.5216,33.5515,33.4841,33.5365,41200.0
2012-12-18 09:50:00,44.73,44.77,44.66,44.68,53800.0,33.5365,33.5665,33.4841,33.4991,53800.0
2012-12-18 09:55:00,44.67,44.69,44.62,44.63,59900.0,33.4916,33.5066,33.4541,33.4616,59900.0
2012-12-18 10:00:00,44.62,44.64,44.58,44.59,94100.0,33.4541,33.4691,33.4241,33.4316,94100.0
2012-12-18 10:05:00,44.59,44.63,44.49,44.49,83500.0,33.4316,33.4616,33.3566,33.3566,83500.0
2012-12-18 10:10:00,44.47,44.59,44.47,44.55,85400.0,33.3416,33.4316,33.3416,33.4016,85400.0
2012-12-18 10:15:00,44.55,44.55,44.42,44.44,55400.0,33.4016,33.4016,33.3041,33.3191,55400.0
2012-12-18 10:20:00,44.43,44.49,44.41,44.42,46800.0,33.3116,33.3566,33.2966,33.3041,46800.0
2012-12-18 10:25:00,44.42,44.5,44.41,44.5,44900.0,33.3041,33.3641,33.2966,33.3641,44900.0
2012-12-18 10:30:00,44.51,44.58,44.49,44.52,91100.0,33.3716,33.4241,33.3566,33.3791,91100.0
2012-12-18 10:35:00,44.52,44.65,44.51,44.65,72700.0,33.3791,33.4766,33.3716,33.4766,72700.0
2012-12-18 10:40:00,44.66,44.68,44.61,44.66,58800.0,33.4841,33.4991,33.4466,33.4841,58800.0
2012-12-18 10:45:00,44.65,44.75,44.61,44.74,48500.0,33.4766,33.5515,33.4466,33.544,48500.0
2012-12-18 10:50:00,44.74,44.87,44.7,44.83,68900.0,33.544,33.6415,33.5141,33.6115,68900.0
2012-12-18 10:55:00,44.82,44.84,44.7,44.71,75500.0,33.604,33.619,33.5141,33.5216,75500.0
2012-12-18 11:00:00,44.71,44.72,44.58,44.59,46900.0,33.5216,33.529,33.4241,33.4316,46900.0
2012-12-18 11:05:00,44.6,44.72,44.6,44.63,71000.0,33.4391,33.529,33.4391,33.4616,71000.0
2012-12-18 11:10:00,44.64,44.77,44.63,44.75,50300.0,33.4691,33.5665,33.4616,33.5515,50300.0
2012-12-18 11:15:00,44.77,44.8,44.71,44.76,39300.0,33.5665,33.589,33.5216,33.559,39300.0
2012-12-18 11:20:00,44.76,44.78,44.51,44.51,111000.0,33.559,33.574,33.3716,33.3716,111000.0
2012-12-18 11:25:00,44.51,44.55,44.43,44.52,57900.0,33.3716,33.4016,33.3116,33.3791,57900.0
2012-12-18 11:30:00,44.52,44.53,44.39,44.4,81200.0,33.3791,33.3866,33.2816,33.2891,81200.0
2012-12-18 11:35:00,44.41,44.47,44.24,44.25,95200.0,33.2966,33.3416,33.1692,33.1767,95200.0
2012-12-18 11:40:00,44.26,44.3,44.2,44.25,153900.0,33.1842,33.2142,33.1392,33.1767,153900.0
2012-12-18 11:45:00,44.25,44.29,44.16,44.17,104100.0,33.1767,33.2067,33.1092,33.1167,104100.0
2012-12-18 11:50:00,44.16,44.17,44.07,44.1,76500.0,33.1092,33.1167,33.0417,33.0642,76500.0
2012-12-18 11:55:00,44.11,44.11,44.0,44.0,111300.0,33.0717,33.0717,32.9892,32.9892,111300.0
2012-12-18 12:00:00,44.01,44.12,44.0,44.09,73100.0,32.9967,33.0792,32.9892,33.0567,73100.0
2012-12-18 12:05:00,44.1,44.2,44.09,44.19,60400.0,33.0642,33.1392,33.0567,33.1317,60400.0
2012-12-18 12:10:00,44.19,44.21,44.16,44.2,35400.0,33.1317,33.1467,33.1092,33.1392,35400.0
2012-12-18 12:15:00,44.21,44.21,44.17,44.2,33700.0,33.1467,33.1467,33.1167,33.1392,33700.0
2012-12-18 12:20:00,44.19,44.3,44.18,44.24,47200.0,33.1317,33.2142,33.1242,33.1692,47200.0
2012-12-18 12:25:00,44.23,44.27,44.2,44.25,39900.0,33.1617,33.1917,33.1392,33.1767,39900.0
2012-12-18 12:30:00,44.26,44.29,44.2,44.2,39000.0,33.1842,33.2067,33.1392,33.1392,39000.0
2012-12-18 12:35:00,44.21,44.29,44.18,44.26,62700.0,33.1467,33.2067,33.1242,33.1842,62700.0
2012-12-18 12:40:00,44.26,44.29,44.21,44.24,47100.0,33.1842,33.2067,33.1467,33.1692,47100.0
2012-12-18 12:45:00,44.23,44.26,44.19,44.23,60700.0,33.1617,33.1842,33.1317,33.1617,60700.0
2012-12-18 12:50:00,44.23,44.24,44.16,44.19,35200.0,33.1617,33.1692,33.1092,33.1317,35200.0
2012-12-18 12:55:00,44.2,44.2,44.11,44.12,53200.0,33.1392,33.1392,33.0717,33.0792,53200.0
2012-12-18 13:00:00,44.12,44.12,44.08,44.11,33900.0,33.0792,33.0792,33.0492,33.0717,33900.0
2012-12-18 13:05:00,44.09,44.11,44.05,44.06,40400.0,33.0567,33.0717,33.0267,33.0342,40400.0
2012-12-18 13:10:00,44.07,44.11,44.01,44.02,65000.0,33.0417,33.0717,32.9967,33.0042,65000.0
2012-12-18 13:15:00,44.01,44.02,43.94,43.96,112300.0,32.9967,33.0042,32.9442,32.9592,112300.0
2012-12-18 13:20:00,43.96,43.97,43.91,43.92,80000.0,32.9592,32.9667,32.9217,32.9292,80000.0
2012-12-18 13:25:00,43.93,43.96,43.9,43.9,59500.0,32.9367,32.9592,32.9143,32.9143,59500.0
2012-12-18 13:30:00,43.9,43.94,43.86,43.93,75600.0,32.9143,32.9442,32.8843,32.9367,75600.0
2012-12-18 13:35:00,43.94,43.95,43.83,43.83,81700.0,32.9442,32.9517,32.8618,32.8618,81700.0
2012-12-18 13:40:00,43.83,43.87,43.8,43.87,117500.0,32.8618,32.8918,32.8393,32.8918,117500.0
2012-12-18 13:45:00,43.87,43.92,43.83,43.85,93500.0,32.8918,32.9292,32.8618,32.8768,93500.0
2012-12-18 13:50:00,43.85,43.86,43.76,43.8,97900.0,32.8768,32.8843,32.8093,32.8393,97900.0
2012-12-18 13:55:00,43.8,43.85,43.77,43.78,65800.0,32.8393,32.8768,32.8168,32.8243,65800.0
2012-12-18 14:00:00,43.78,43.83,43.76,43.81,80500.0,32.8243,32.8618,32.8093,32.8468,80500.0
2012-12-18 14:05:00,43.81,43.87,43.81,43.86,54700.0,32.8468,32.8918,32.8468,32.8843,54700.0
2012-12-18 14:10:00,43.86,43.95,43.85,43.94,36300.0,32.8843,32.9517,32.8768,32.9442,36300.0
2012-12-18 14:15:00,43.93,44.01,43.91,43.96,52600.0,32.9367,32.9967,32.9217,32.9592,52600.0
2012-12-18 14:20:00,43.96,43.97,43.9,43.92,32500.0,32.9592,32.9667,32.9143,32.9292,32500.0
2012-12-18 14:25:00,43.92,43.96,43.92,43.94,46600.0,32.9292,32.9592,32.9292,32.9442,46600.0
2012-12-18 14:30:00,43.94,44.01,43.93,43.98,34500.0,32.9442,32.9967,32.9367,32.9742,34500.0
2012-12-18 14:35:00,43.98,44.07,43.98,44.06,65700.0,32.9742,33.0417,32.9742,33.0342,65700.0
2012-12-18 14:40:00,44.06,44.06,43.97,43.98,53300.0,33.0342,33.0342,32.9667,32.9742,53300.0
2012-12-18 14:45:00,43.99,44.02,43.98,43.98,50600.0,32.9817,33.0042,32.9742,32.9742,50600.0
2012-12-18 14:50:00,43.98,44.0,43.96,43.98,53400.0,32.9742,32.9892,32.9592,32.9742,53400.0
2012-12-18 14:55:00,43.99,44.05,43.97,44.0,60700.0,32.9817,33.0267,32.9667,32.9892,60700.0
2012-12-18 15:00:00,44.0,44.15,43.98,44.12,66300.0,32.9892,33.1017,32.9742,33.0792,66300.0
2012-12-18 15:05:00,44.12,44.15,44.1,44.14,72300.0,33.0792,33.1017,33.0642,33.0942,72300.0
2012-12-18 15:10:00,44.14,44.21,44.14,44.2,56100.0,33.0942,33.1467,33.0942,33.1392,56100.0
2012-12-18 15:15:00,44.2,44.21,44.14,44.16,82400.0,33.1392,33.1467,33.0942,33.1092,82400.0
2012-12-18 15:20:00,44.17,44.19,44.15,44.15,40800.0,33.1167,33.1317,33.1017,33.1017,40800.0
2012-12-18 15:25:00,44.15,44.22,44.15,44.22,64200.0,33.1017,33.1542,33.1017,33.1542,64200.0
2012-12-18 15:30:00,44.21,44.22,44.18,44.21,69600.0,33.1467,33.1542,33.1242,33.1467,69600.0
2012-12-18 15:35:00,44.22,44.22,44.19,44.22,65300.0,33.1542,33.1542,33.1317,33.1542,65300.0
2012-12-18 15:40:00,44.21,44.22,44.16,44.18,140600.0,33.1467,33.1542,33.1092,33.1242,140600.0
2012-12-18 15:45:00,44.19,44.28,44.15,44.28,126900.0,33.1317,33.1992,33.1017,33.1992,126900.0
2012-12-18 15:50:00,44.27,44.35,44.27,44.31,246700.0,33.1917,33.2516,33.1917,33.2217,246700.0
2012-12-18 15:55:00,44.31,44.39,44.31,44.37,479200.0,33.2217,33.2816,33.2217,33.2666,479200.0
2012-12-19 09:30:00,44.2,44.29,44.06,44.15,97000.0,33.1392,33.2067,33.0342,33.1017,97000.0
2012-12-19 09:35:00,44.17,44.41,44.15,44.41,54700.0,33.1167,33.2966,33.1017,33.2966,54700.0
2012-12-19 09:40:00,44.36,44.42,44.21,44.23,75300.0,33.2591,33.3041,33.1467,33.1617,75300.0
2012-12-19 09:45:00,44.25,44.32,44.13,44.15,57100.0,33.1767,33.2291,33.0867,33.1017,57100.0
2012-12-19 09:50:00,44.15,44.17,44.07,44.08,25300.0,33.1017,33.1167,33.0417,33.0492,25300.0
2012-12-19 09:55:00,44.09,44.11,43.97,44.0,68400.0,33.0567,33.0717,32.9667,32.9892,68400.0
2012-12-19 10:00:00,43.98,44.0,43.86,43.89,125700.0,32.9742,32.9892,32.8843,32.9068,125700.0
2012-12-19 10:05:00,43.89,44.05,43.8,44.05,125000.0,32.9068,33.0267,32.8393,33.0267,125000.0
2012-12-19 10:10:00,44.05,44.07,43.94,43.98,59100.0,33.0267,33.0417,32.9442,32.9742,59100.0
2012-12-19 10:15:00,43.98,44.03,43.91,43.98,71100.0,32.9742,33.0117,32.9217,32.9742,71100.0
2012-12-19 10:20:00,43.98,44.06,43.95,43.96,53000.0,32.9742,33.0342,32.9517,32.9592,53000.0
2012-12-19 10:25:00,43.96,44.02,43.93,43.99,34100.0,32.9592,33.0042,32.9367,32.9817,34100.0
2012-12-19 10:30:00,43.99,44.09,43.96,44.03,59800.0,32.9817,33.0567,32.9592,33.0117,59800.0
2012-12-19 10:35:00,44.03,44.17,44.03,44.14,69400.0,33.0117,33.1167,33.0117,33.0942,69400.0
2012-12-19 10:40:00,44.14,44.16,44.03,44.11,50300.0,33.0942,33.1092,33.0117,33.0717,50300.0
2012-12-19 10:45:00,44.11,44.17,44.11,44.14,56400.0,33.0717,33.1167,33.0717,33.0942,56400.0
2012-12-19 10:50:00,44.13,44.15,44.07,44.11,75300.0,33.0867,33.1017,33.0417,33.0717,75300.0
2012-12-19 10:55:00,44.1,44.15,44.03,44.05,52400.0,33.0642,33.1017,33.0117,33.0267,52400.0
2012-12-19 11:00:00,44.05,44.18,44.05,44.17,44700.0,33.0267,33.1242,33.0267,33.1167,44700.0
2012-12-19 11:05:00,44.17,44.24,44.15,44.2,44000.0,33.1167,33.1692,33.1017,33.1392,44000.0
2012-12-19 11:10:00,44.2,44.21,44.16,44.18,31500.0,33.1392,33.1467,33.1092,33.1242,31500.0
2012-12-19 11:15:00,44.18,44.19,44.13,44.17,51000.0,33.1242,33.1317,33.0867,33.1167,51000.0
2012-12-19 11:20:00,44.17,44.22,44.15,44.21,33700.0,33.1167,33.1542,33.1017,33.1467,33700.0
2012-12-19 11:25:00,44.21,44.24,44.13,44.22,36100.0,33.1467,33.1692,33.0867,33.1542,36100.0
2012-12-19 11:30:00,44.21,44.22,44.14,44.14,42200.0,33.1467,33.1542,33.0942,33.0942,42200.0
2012-12-19 11:35:00,44.14,44.16,44.09,44.14,54100.0,33.0942,33.1092,33.0567,33.0942,54100.0
2012-12-19 11:40:00,44.13,44.13,44.06,44.08,32000.0,33.0867,33.0867,33.0342,33.0492,32000.0
2012-12-19 11:45:00,44.07,44.12,44.02,44.12,24900.0,33.0417,33.0792,33.0042,33.0792,24900.0
2012-12-19 11:50:00,44.12,44.13,44.0,44.02,60100.0,33.0792,33.0867,32.9892,33.0042,60100.0
2012-12-19 11:55:00,44.03,44.05,43.98,44.04,30800.0,33.0117,33.0267,32.9742,33.0192,30800.0
2012-12-19 12:00:00,44.05,44.06,43.97,43.98,62700.0,33.0267,33.0342,32.9667,32.9742,62700.0
2012-12-19 12:05:00,43.97,43.99,43.92,43.93,30800.0,32.9667,32.9817,32.9292,32.9367,30800.0
2012-12-19 12:10:00,43.95,44.09,43.95,44.09,36300.0,32.9517,33.0567,32.9517,33.0567,36300.0
2012-12-19 12:15:00,44.09,44.14,44.09,44.09,21400.0,33.0567,33.0942,33.0567,33.0567,21400.0
2012-12-19 12:20:00,44.08,44.11,44.05,44.09,40300.0,33.0492,33.0717,33.0267,33.0567,40300.0
2012-12-19 12:25:00,44.08,44.12,44.05,44.08,26000.0,33.0492,33.0792,33.0267,33.0492,26000.0
2012-12-19 12:30:00,44.08,44.09,44.04,44.05,12600.0,33.0492,33.0567,33.0192,33.0267,12600.0
2012-12-19 12:35:00,44.04,44.1,44.04,44.09,24000.0,33.0192,33.0642,33.0192,33.0567,24000.0
2012-12-19 12:40:00,44.1,44.17,44.1,44.15,24000.0,33.0642,33.1167,33.0642,33.1017,24000.0
2012-12-19 12:45:00,44.16,44.2,44.09,44.14,52300.0,33.1092,33.1392,33.0567,33.0942,52300.0
2012-12-19 12:50:00,44.14,44.15,44.13,44.14,14300.0,33.0942,33.1017,33.0867,33.0942,14300.0
2012-12-19 12:55:00,44.14,44.18,44.11,44.11,21800.0,33.0942,33.1242,33.0717,33.0717,21800.0
2012-12-19 13:00:00,44.11,44.14,44.08,44.09,30800.0,33.0717,33.0942,33.0492,33.0567,30800.0
2012-12-19 13:05:00,44.09,44.1,44.02,44.03,22300.0,33.0567,33.0642,33.0042,33.0117,22300.0
2012-12-19 13:10:00,44.04,44.09,44.01,44.03,27600.0,33.0192,33.0567,32.9967,33.0117,27600.0
2012-12-19 13:15:00,44.03,44.08,44.03,44.08,23400.0,33.0117,33.0492,33.0117,33.0492,23400.0
2012-12-19 13:20:00,44.07,44.09,44.02,44.08,24400.0,33.0417,33.0567,33.0042,33.0492,24400.0
2012-12-19 13:25:00,44.09,44.16,44.09,44.1,16700.0,33.0567,33.1092,33.0567,33.0642,16700.0
2012-12-19 13:30:00,44.09,44.11,44.08,44.09,18600.0,33.0567,33.0717,33.0492,33.0567,18600.0
2012-12-19 13:35:00,44.09,44.1,44.05,44.08,15400.0,33.0567,33.0642,33.0267,33.0492,15400.0
2012-12-19 13:40:00,44.07,44.08,44.04,44.04,16700.0,33.0417,33.0492,33.0192,33.0192,16700.0
2012-12-19 13:45:00,44.04,44.08,44.02,44.06,30400.0,33.0192,33.0492,33.0042,33.0342,30400.0
2012-12-19 13:50:00,44.07,44.1,44.02,44.03,32900.0,33.0417,33.0642,33.0042,33.0117,32900.0
2012-12-19 13:55:00,44.04,44.05,44.02,44.03,33200.0,33.0192,33.0267,33.0042,33.0117,33200.0
2012-12-19 14:00:00,44.02,44.05,43.98,44.04,26000.0,33.0042,33.0267,32.9742,33.0192,26000.0
2012-12-19 14:05:00,44.05,44.09,44.03,44.06,17800.0,33.0267,33.0567,33.0117,33.0342,17800.0
2012-12-19 14:10:00,44.08,44.1,44.04,44.05,15800.0,33.0492,33.0642,33.0192,33.0267,15800.0
2012-12-19 14:15:00,44.04,44.07,43.95,43.99,44200.0,33.0192,33.0417,32.9517,32.9817,44200.0
2012-12-19 14:20:00,43.99,44.05,43.98,44.03,23700.0,32.9817,33.0267,32.9742,33.0117,23700.0
2012-12-19 14:25:00,44.03,44.04,43.97,44.0,42000.0,33.0117,33.0192,32.9667,32.9892,42000.0
2012-12-19 14:30:00,44.0,44.03,43.98,44.02,19200.0,32.9892,33.0117,32.9742,33.0042,19200.0
2012-12-19 14:35:00,44.02,44.09,44.02,44.07,26100.0,33.0042,33.0567,33.0042,33.0417,26100.0
2012-12-19 14:40:00,44.07,44.09,44.01,44.04,31100.0,33.0417,33.0567,32.9967,33.0192,31100.0
2012-12-19 14:45:00,44.04,44.06,43.96,43.97,55300.0,33.0192,33.0342,32.9592,32.9667,55300.0
2012-12-19 14:50:00,43.97,43.98,43.94,43.96,28100.0,32.9667,32.9742,32.9442,32.9592,28100.0
2012-12-19 14:55:00,43.96,44.0,43.95,43.99,24700.0,32.9592,32.9892,32.9517,32.9817,24700.0
2012-12-19 15:00:00,43.99,44.0,43.93,43.93,60900.0,32.9817,32.9892,32.9367,32.9367,60900.0
2012-12-19 15:05:00,43.94,43.96,43.92,43.94,41700.0,32.9442,32.9592,32.9292,32.9442,41700.0
2012-12-19 15:10:00,43.94,43.96,43.92,43.92,55100.0,32.9442,32.9592,32.9292,32.9292,55100.0
2012-12-19 15:15:00,43.93,43.96,43.91,43.92,30900.0,32.9367,32.9592,32.9217,32.9292,30900.0
2012-12-19 15:20:00,43.92,43.95,43.91,43.92,30900.0,32.9292,32.9517,32.9217,32.9292,30900.0
2012-12-19 15:25:00,43.92,43.96,43.91,43.92,42700.0,32.9292,32.9592,32.9217,32.9292,42700.0
2012-12-19 15:30:00,43.93,43.97,43.89,43.93,94000.0,32.9367,32.9667,32.9068,32.9367,94000.0
2012-12-19 15:35:00,43.92,43.93,43.88,43.93,136700.0,32.9292,32.9367,32.8993,32.9367,136700.0
2012-12-19 15:40:00,43.92,43.92,43.86,43.86,92500.0,32.9292,32.9292,32.8843,32.8843,92500.0
2012-12-19 15:45:00,43.86,43.87,43.8,43.8,132000.0,32.8843,32.8918,32.8393,32.8393,132000.0
2012-12-19 15:50:00,43.81,43.81,43.71,43.72,199400.0,32.8468,32.8468,32.7718,32.7793,199400.0
2012-12-19 15:55:00,43.71,43.77,43.69,43.76,403600.0,32.7718,32.8168,32.7568,32.8093,403600.0
2012-12-20 09:30:00,43.31,43.71,43.26,43.5,214500.0,32.4719,32.7718,32.4344,32.6143,214500.0
2012-12-20 09:35:00,43.49,43.63,43.28,43.38,89300.0,32.6069,32.7118,32.4494,32.5244,89300.0
2012-12-20 09:40:00,43.4,43.4,43.16,43.18,124600.0,32.5394,32.5394,32.3594,32.3744,124600.0
2012-12-20 09:45:00,43.18,43.29,43.15,43.19,126000.0,32.3744,32.4569,32.3519,32.3819,126000.0
2012-12-20 09:50:00,43.19,43.23,43.08,43.08,255100.0,32.3819,32.4119,32.2995,32.2995,255100.0
2012-12-20 09:55:00,43.08,43.09,43.0,43.01,108900.0,32.2995,32.3069,32.2395,32.247,108900.0
2012-12-20 10:00:00,43.02,43.08,42.96,43.05,209500.0,32.2545,32.2995,32.2095,32.277,209500.0
2012-12-20 10:05:00,43.06,43.19,43.03,43.16,132100.0,32.2845,32.3819,32.262,32.3594,132100.0
2012-12-20 10:10:00,43.17,43.25,43.12,43.21,229600.0,32.3669,32.4269,32.3294,32.3969,229600.0
2012-12-20 10:15:00,43.2,43.28,43.2,43.2,126000.0,32.3894,32.4494,32.3894,32.3894,126000.0
2012-12-20 10:20:00,43.2,43.2,43.1,43.11,117800.0,32.3894,32.3894,32.3144,32.3219,117800.0
2012-12-20 10:25:00,43.12,43.21,43.11,43.18,88700.0,32.3294,32.3969,32.3219,32.3744,88700.0
2012-12-20 10:30:00,43.17,43.23,43.1,43.21,102500.0,32.3669,32.4119,32.3144,32.3969,102500.0
2012-12-20 10:35:00,43.2,43.22,43.13,43.16,109000.0,32.3894,32.4044,32.3369,32.3594,109000.0
2012-12-20 10:40:00,43.16,43.31,43.15,43.23,88400.0,32.3594,32.4719,32.3519,32.4119,88400.0
2012-12-20 10:45:00,43.22,43.31,43.22,43.29,93300.0,32.4044,32.4719,32.4044,32.4569,93300.0
2012-12-20 10:50:00,43.28,43.31,43.23,43.23,66700.0,32.4494,32.4719,32.4119,32.4119,66700.0
2012-12-20 10:55:00,43.23,43.4,43.23,43.38,79500.0,32.4119,32.5394,32.4119,32.5244,79500.0
2012-12-20 11:00:00,43.37,43.37,43.25,43.3,71600.0,32.5169,32.5169,32.4269,32.4644,71600.0
2012-12-20 11:05:00,43.3,43.36,43.27,43.35,82600.0,32.4644,32.5094,32.4419,32.5019,82600.0
2012-12-20 11:10:00,43.35,43.4,43.29,43.4,120700.0,32.5019,32.5394,32.4569,32.5394,120700.0
2012-12-20 11:15:00,43.4,43.45,43.29,43.3,100200.0,32.5394,32.5769,32.4569,32.4644,100200.0
2012-12-20 11:20:00,43.3,43.3,43.2,43.21,78800.0,32.4644,32.4644,32.3894,32.3969,78800.0
2012-12-20 11:25:00,43.22,43.22,43.11,43.11,112500.0,32.4044,32.4044,32.3219,32.3219,112500.0
2012-12-20 11:30:00,43.11,43.19,43.1,43.11,179700.0,32.3219,32.3819,32.3144,32.3219,179700.0
2012-12-20 11:35:00,43.1,43.12,43.05,43.09,98700.0,32.3144,32.3294,32.277,32.3069,98700.0
2012-12-20 11:40:00,43.1,43.16,43.04,43.16,120200.0,32.3144,32.3594,32.2695,32.3594,120200.0
2012-12-20 11:45:00,43.16,43.22,43.14,43.22,56600.0,32.3594,32.4044,32.3444,32.4044,56600.0
2012-12-20 11:50:00,43.22,43.24,43.18,43.19,136400.0,32.4044,32.4194,32.3744,32.3819,136400.0
2012-12-20 11:55:00,43.2,43.23,43.11,43.19,209400.0,32.3894,32.4119,32.3219,32.3819,209400.0
2012-12-20 12:00:00,43.2,43.21,43.15,43.17,66400.0,32.3894,32.3969,32.3519,32.3669,66400.0
2012-12-20 12:05:00,43.17,43.25,43.17,43.21,67000.0,32.3669,32.4269,32.3669,32.3969,67000.0
2012-12-20 12:10:00,43.2,43.26,43.16,43.19,43600.0,32.3894,32.4344,32.3594,32.3819,43600.0
2012-12-20 12:15:00,43.18,43.19,43.08,43.09,52100.0,32.3744,32.3819,32.2995,32.3069,52100.0
2012-12-20 12:20:00,43.08,43.1,43.04,43.06,62000.0,32.2995,32.3144,32.2695,32.2845,62000.0
2012-12-20 12:25:00,43.05,43.11,43.04,43.11,64200.0,32.277,32.3219,32.2695,32.3219,64200.0
2012-12-20 12:30:00,43.1,43.14,43.05,43.05,63500.0,32.3144,32.3444,32.277,32.277,63500.0
2012-12-20 12:35:00,43.05,43.1,43.04,43.05,68800.0,32.277,32.3144,32.2695,32.277,68800.0
2012-12-20 12:40:00,43.05,43.07,43.01,43.06,28600.0,32.277,32.292,32.247,32.2845,28600.0
2012-12-20 12:45:00,43.06,43.06,43.01,43.03,50900.0,32.2845,32.2845,32.247,32.262,50900.0
2012-12-20 12:50:00,43.03,43.07,43.0,43.06,112700.0,32.262,32.292,32.2395,32.2845,112700.0
2012-12-20 12:55:00,43.07,43.12,43.07,43.12,37900.0,32.292,32.3294,32.292,32.3294,37900.0
2012-12-20 13:00:00,43.12,43.16,43.08,43.11,374700.0,32.3294,32.3594,32.2995,32.3219,374700.0
2012-12-20 13:05:00,43.11,43.17,43.11,43.14,37300.0,32.3219,32.3669,32.3219,32.3444,37300.0
2012-12-20 13:10:00,43.14,43.15,43.09,43.13,46900.0,32.3444,32.3519,32.3069,32.3369,46900.0
2012-12-20 13:15:00,43.13,43.19,43.12,43.15,40600.0,32.3369,32.3819,32.3294,32.3519,40600.0
2012-12-20 13:20:00,43.14,43.22,43.12,43.13,57700.0,32.3444,32.4044,32.3294,32.3369,57700.0
2012-12-20 13:25:00,43.14,43.24,43.13,43.22,81000.0,32.3444,32.4194,32.3369,32.4044,81000.0
2012-12-20 13:30:00,43.21,43.25,43.2,43.25,45600.0,32.3969,32.4269,32.3894,32.4269,45600.0
2012-12-20 13:35:00,43.24,43.3,43.23,43.26,42800.0,32.4194,32.4644,32.4119,32.4344,42800.0
2012-12-20 13:40:00,43.26,43.32,43.26,43.27,36500.0,32.4344,32.4794,32.4344,32.4419,36500.0
2012-12-20 13:45:00,43.29,43.38,43.29,43.36,84700.0,32.4569,32.5244,32.4569,32.5094,84700.0
2012-12-20 13:50:00,43.36,43.39,43.34,43.34,49800.0,32.5094,32.5319,32.4944,32.4944,49800.0
2012-12-20 13:55:00,43.35,43.42,43.34,43.41,74800.0,32.5019,32.5544,32.4944,32.5469,74800.0
2012-12-20 14:00:00,43.41,43.42,43.35,43.36,92100.0,32.5469,32.5544,32.5019,32.5094,92100.0
2012-12-20 14:05:00,43.37,43.42,43.36,43.4,59000.0,32.5169,32.5544,32.5094,32.5394,59000.0
2012-12-20 14:10:00,43.41,43.42,43.38,43.42,122200.0,32.5469,32.5544,32.5244,32.5544,122200.0
2012-12-20 14:15:00,43.42,43.53,43.41,43.51,111300.0,32.5544,32.6368,32.5469,32.6218,111300.0
2012-12-20 14:20:00,43.52,43.61,43.52,43.54,65000.0,32.6293,32.6968,32.6293,32.6443,65000.0
2012-12-20 14:25:00,43.53,43.76,43.52,43.75,72200.0,32.6368,32.8093,32.6293,32.8018,72200.0
2012-12-20 14:30:00,43.75,43.9,43.71,43.87,111400.0,32.8018,32.9143,32.7718,32.8918,111400.0
2012-12-20 14:35:00,43.87,43.93,43.86,43.88,52400.0,32.8918,32.9367,32.8843,32.8993,52400.0
2012-12-20 14:40:00,43.88,43.89,43.78,43.8,60500.0,32.8993,32.9068,32.8243,32.8393,60500.0
2012-12-20 14:45:00,43.8,43.96,43.8,43.96,66800.0,32.8393,32.9592,32.8393,32.9592,66800.0
2012-12-20 14:50:00,43.97,44.06,43.96,44.01,87800.0,32.9667,33.0342,32.9592,32.9967,87800.0
2012-12-20 14:55:00,44.02,44.12,44.0,44.01,137200.0,33.0042,33.0792,32.9892,32.9967,137200.0
2012-12-20 15:00:00,44.01,44.04,43.98,44.0,114100.0,32.9967,33.0192,32.9742,32.9892,114100.0
2012-12-20 15:05:00,44.01,44.1,43.98,44.01,80900.0,32.9967,33.0642,32.9742,32.9967,80900.0
2012-12-20 15:10:00,44.01,44.04,43.92,43.93,124100.0,32.9967,33.0192,32.9292,32.9367,124100.0
2012-12-20 15:15:00,43.94,43.94,43.88,43.91,89300.0,32.9442,32.9442,32.8993,32.9217,89300.0
2012-12-20 15:20:00,43.91,43.94,43.87,43.88,104100.0,32.9217,32.9442,32.8918,32.8993,104100.0
2012-12-20 15:25:00,43.87,43.94,43.85,43.94,70200.0,32.8918,32.9442,32.8768,32.9442,70200.0
2012-12-20 15:30:00,43.94,43.95,43.89,43.89,80500.0,32.9442,32.9517,32.9068,32.9068,80500.0
2012-12-20 15:35:00,43.9,44.03,43.87,43.98,137100.0,32.9143,33.0117,32.8918,32.9742,137100.0
2012-12-20 15:40:00,43.98,44.14,43.98,44.13,178900.0,32.9742,33.0942,32.9742,33.0867,178900.0
2012-12-20 15:45:00,44.13,44.13,43.99,43.99,137600.0,33.0867,33.0867,32.9817,32.9817,137600.0
2012-12-20 15:50:00,44.0,44.03,43.97,43.97,205600.0,32.9892,33.0117,32.9667,32.9667,205600.0
2012-12-20 15:55:00,43.98,44.12,43.98,44.11,396300.0,32.9742,33.0792,32.9742,33.0717,396300.0
2012-12-21 09:30:00,43.85,44.47,43.85,44.45,1156600.0,32.8768,33.3416,32.8768,33.3266,1156600.0
2012-12-21 09:35:00,44.43,44.48,44.24,44.43,109000.0,33.3116,33.3491,33.1692,33.3116,109000.0
2012-12-21 09:40:00,44.44,44.47,44.31,44.41,130500.0,33.3191,33.3416,33.2217,33.2966,130500.0
2012-12-21 09:45:00,44.42,44.42,44.27,44.35,129300.0,33.3041,33.3041,33.1917,33.2516,129300.0
2012-12-21 09:50:00,44.34,44.52,44.33,44.38,139900.0,33.2441,33.3791,33.2366,33.2741,139900.0
2012-12-21 09:55:00,44.38,44.6,44.38,44.55,136900.0,33.2741,33.4391,33.2741,33.4016,136900.0
2012-12-21 10:00:00,44.56,44.62,44.5,44.61,146100.0,33.4091,33.4541,33.3641,33.4466,146100.0
2012-12-21 10:05:00,44.6,44.74,44.57,44.69,136800.0,33.4391,33.544,33.4166,33.5066,136800.0
2012-12-21 10:10:00,44.69,44.88,44.68,44.86,147700.0,33.5066,33.649,33.4991,33.634,147700.0
2012-12-21 10:15:00,44.86,44.94,44.83,44.89,209600.0,33.634,33.694,33.6115,33.6565,209600.0
2012-12-21 10:20:00,44.88,44.97,44.87,44.95,169100.0,33.649,33.7165,33.6415,33.7015,169100.0
2012-12-21 10:25:00,44.97,45.0,44.93,44.94,94000.0,33.7165,33.739,33.6865,33.694,94000.0
2012-12-21 10:30:00,44.94,44.96,44.75,44.81,114800.0,33.694,33.709,33.5515,33.5965,114800.0
2012-12-21 10:35:00,44.82,44.95,44.81,44.94,106400.0,33.604,33.7015,33.5965,33.694,106400.0
2012-12-21 10:40:00,44.95,45.05,44.91,45.05,144800.0,33.7015,33.7765,33.6715,33.7765,144800.0
2012-12-21 10:45:00,45.05,45.05,44.95,45.0,141500.0,33.7765,33.7765,33.7015,33.739,141500.0
2012-12-21 10:50:00,45.0,45.0,44.8,44.8,88800.0,33.739,33.739,33.589,33.589,88800.0
2012-12-21 10:55:00,44.79,44.83,44.76,44.8,62400.0,33.5815,33.6115,33.559,33.589,62400.0
2012-12-21 11:00:00,44.8,44.87,44.8,44.81,43500.0,33.589,33.6415,33.589,33.5965,43500.0
2012-12-21 11:05:00,44.82,44.82,44.69,44.7,53600.0,33.604,33.604,33.5066,33.5141,53600.0
2012-12-21 11:10:00,44.69,44.71,44.65,44.66,54000.0,33.5066,33.5216,33.4766,33.4841,54000.0
2012-12-21 11:15:00,44.67,44.71,44.58,44.59,48500.0,33.4916,33.5216,33.4241,33.4316,48500.0
2012-12-21 11:20:00,44.6,44.6,44.53,44.6,78400.0,33.4391,33.4391,33.3866,33.4391,78400.0
2012-12-21 11:25:00,44.59,44.69,44.58,44.67,56700.0,33.4316,33.5066,33.4241,33.4916,56700.0
2012-12-21 11:30:00,44.67,44.72,44.64,44.65,66400.0,33.4916,33.529,33.4691,33.4766,66400.0
2012-12-21 11:35:00,44.65,44.66,44.54,44.59,92500.0,33.4766,33.4841,33.3941,33.4316,92500.0
2012-12-21 11:40:00,44.59,44.64,44.58,44.62,46200.0,33.4316,33.4691,33.4241,33.4541,46200.0
2012-12-21 11:45:00,44.61,44.69,44.6,44.67,50300.0,33.4466,33.5066,33.4391,33.4916,50300.0
2012-12-21 11:50:00,44.67,44.71,44.64,44.65,65800.0,33.4916,33.5216,33.4691,33.4766,65800.0
2012-12-21 11:55:00,44.66,44.75,44.64,44.72,54300.0,33.4841,33.5515,33.4691,33.529,54300.0
2012-12-21 12:00:00,44.73,44.76,44.55,44.56,94700.0,33.5365,33.559,33.4016,33.4091,94700.0
2012-12-21 12:05:00,44.56,44.56,44.5,44.53,42500.0,33.4091,33.4091,33.3641,33.3866,42500.0
2012-12-21 12:10:00,44.52,44.61,44.5,44.51,38100.0,33.3791,33.4466,33.3641,33.3716,38100.0
2012-12-21 12:15:00,44.51,44.57,44.48,44.55,75900.0,33.3716,33.4166,33.3491,33.4016,75900.0
2012-12-21 12:20:00,44.56,44.63,44.5,44.61,36600.0,33.4091,33.4616,33.3641,33.4466,36600.0
2012-12-21 12:25:00,44.6,44.66,44.58,44.61,16800.0,33.4391,33.4841,33.4241,33.4466,16800.0
2012-12-21 12:30:00,44.61,44.67,44.59,44.66,29100.0,33.4466,33.4916,33.4316,33.4841,29100.0
2012-12-21 12:35:00,44.66,44.69,44.54,44.57,33300.0,33.4841,33.5066,33.3941,33.4166,33300.0
2012-12-21 12:40:00,44.57,44.63,44.55,44.57,60300.0,33.4166,33.4616,33.4016,33.4166,60300.0
2012-12-21 12:45:00,44.58,44.61,44.57,44.58,81600.0,33.4241,33.4466,33.4166,33.4241,81600.0
2012-12-21 12:50:00,44.58,44.63,44.58,44.63,42300.0,33.4241,33.4616,33.4241,33.4616,42300.0
2012-12-21 12:55:00,44.62,44.64,44.59,44.64,28200.0,33.4541,33.4691,33.4316,33.4691,28200.0
2012-12-21 13:00:00,44.64,44.68,44.58,44.59,35700.0,33.4691,33.4991,33.4241,33.4316,35700.0
2012-12-21 13:05:00,44.59,44.67,44.57,44.58,101600.0,33.4316,33.4916,33.4166,33.4241,101600.0
2012-12-21 13:10:00,44.58,44.63,44.53,44.53,37200.0,33.4241,33.4616,33.3866,33.3866,37200.0
2012-12-21 13:15:00,44.52,44.62,44.5,44.58,114600.0,33.3791,33.4541,33.3641,33.4241,114600.0
2012-12-21 13:20:00,44.58,44.62,44.58,44.6,72400.0,33.4241,33.4541,33.4241,33.4391,72400.0
2012-12-21 13:25:00,44.6,44.63,44.57,44.62,71200.0,33.4391,33.4616,33.4166,33.4541,71200.0
2012-12-21 13:30:00,44.61,44.69,44.54,44.55,39000.0,33.4466,33.5066,33.3941,33.4016,39000.0
2012-12-21 13:35:00,44.55,44.64,44.55,44.56,44500.0,33.4016,33.4691,33.4016,33.4091,44500.0
2012-12-21 13:40:00,44.57,44.64,44.57,44.61,69900.0,33.4166,33.4691,33.4166,33.4466,69900.0
2012-12-21 13:45:00,44.61,44.64,44.58,44.6,34200.0,33.4466,33.4691,33.4241,33.4391,34200.0
2012-12-21 13:50:00,44.61,44.65,44.59,44.65,30600.0,33.4466,33.4766,33.4316,33.4766,30600.0
2012-12-21 13:55:00,44.65,44.66,44.59,44.6,60800.0,33.4766,33.4841,33.4316,33.4391,60800.0
2012-12-21 14:00:00,44.6,44.69,44.6,44.69,36600.0,33.4391,33.5066,33.4391,33.5066,36600.0
2012-12-21 14:05:00,44.69,44.69,44.61,44.64,68800.0,33.5066,33.5066,33.4466,33.4691,68800.0
2012-12-21 14:10:00,44.63,44.64,44.57,44.58,53100.0,33.4616,33.4691,33.4166,33.4241,53100.0
2012-12-21 14:15:00,44.59,44.59,44.51,44.52,31600.0,33.4316,33.4316,33.3716,33.3791,31600.0
2012-12-21 14:20:00,44.53,44.54,44.5,44.51,31600.0,33.3866,33.3941,33.3641,33.3716,31600.0
2012-12-21 14:25:00,44.51,44.56,44.5,44.56,38800.0,33.3716,33.4091,33.3641,33.4091,38800.0
2012-12-21 14:30:00,44.55,44.57,44.52,44.54,39900.0,33.4016,33.4166,33.3791,33.3941,39900.0
2012-12-21 14:35:00,44.54,44.55,44.53,44.55,24300.0,33.3941,33.4016,33.3866,33.4016,24300.0
2012-12-21 14:40:00,44.54,44.6,44.54,44.55,43900.0,33.3941,33.4391,33.3941,33.4016,43900.0
2012-12-21 14:45:00,44.55,44.59,44.54,44.58,40400.0,33.4016,33.4316,33.3941,33.4241,40400.0
2012-12-21 14:50:00,44.59,44.66,44.59,44.66,37900.0,33.4316,33.4841,33.4316,33.4841,37900.0
2012-12-21 14:55:00,44.65,44.69,44.63,44.69,42100.0,33.4766,33.5066,33.4616,33.5066,42100.0
2012-12-21 15:00:00,44.68,44.74,44.68,44.7,56600.0,33.4991,33.544,33.4991,33.5141,56600.0
2012-12-21 15:05:00,44.69,44.69,44.62,44.64,53200.0,33.5066,33.5066,33.4541,33.4691,53200.0
2012-12-21 15:10:00,44.64,44.7,44.64,44.69,50800.0,33.4691,33.5141,33.4691,33.5066,50800.0
2012-12-21 15:15:00,44.69,44.72,44.67,44.72,51600.0,33.5066,33.529,33.4916,33.529,51600.0
2012-12-21 15:20:00,44.72,44.75,44.71,44.71,55300.0,33.529,33.5515,33.5216,33.5216,55300.0
2012-12-21 15:25:00,44.71,44.76,44.71,44.73,64700.0,33.5216,33.559,33.5216,33.5365,64700.0
2012-12-21 15:30:00,44.73,44.79,44.71,44.79,116200.0,33.5365,33.5815,33.5216,33.5815,116200.0
2012-12-21 15:35:00,44.79,44.87,44.78,44.85,104900.0,33.5815,33.6415,33.574,33.6265,104900.0
2012-12-21 15:40:00,44.84,44.84,44.7,44.7,127100.0,33.619,33.619,33.5141,33.5141,127100.0
2012-12-21 15:45:00,44.7,44.74,44.63,44.63,234400.0,33.5141,33.544,33.4616,33.4616,234400.0
2012-12-21 15:50:00,44.64,44.69,44.64,44.66,222400.0,33.4691,33.5066,33.4691,33.4841,222400.0
2012-12-21 15:55:00,44.65,44.66,44.53,44.6,629500.0,33.4766,33.4841,33.3866,33.4391,629500.0
2012-12-24 09:30:00,44.58,44.58,44.4,44.44,87200.0,33.4241,33.4241,33.2891,33.3191,87200.0
2012-12-24 09:35:00,44.44,44.44,44.2,44.27,54400.0,33.3191,33.3191,33.1392,33.1917,54400.0
2012-12-24 09:40:00,44.28,44.4,44.28,44.34,33700.0,33.1992,33.2891,33.1992,33.2441,33700.0
2012-12-24 09:45:00,44.35,44.39,44.26,44.32,25400.0,33.2516,33.2816,33.1842,33.2291,25400.0
2012-12-24 09:50:00,44.32,44.32,44.16,44.16,34500.0,33.2291,33.2291,33.1092,33.1092,34500.0
2012-12-24 09:55:00,44.16,44.26,44.16,44.22,32700.0,33.1092,33.1842,33.1092,33.1542,32700.0
2012-12-24 10:00:00,44.22,44.28,44.18,44.24,48600.0,33.1542,33.1992,33.1242,33.1692,48600.0
2012-12-24 10:05:00,44.25,44.31,44.23,44.25,34900.0,33.1767,33.2217,33.1617,33.1767,34900.0
2012-12-24 10:10:00,44.25,44.3,44.22,44.25,33600.0,33.1767,33.2142,33.1542,33.1767,33600.0
2012-12-24 10:15:00,44.25,44.28,44.24,44.24,35500.0,33.1767,33.1992,33.1692,33.1692,35500.0
2012-12-24 10:20:00,44.23,44.24,44.19,44.21,30400.0,33.1617,33.1692,33.1317,33.1467,30400.0
2012-12-24 10:25:00,44.21,44.23,44.13,44.15,94400.0,33.1467,33.1617,33.0867,33.1017,94400.0
2012-12-24 10:30:00,44.15,44.2,44.13,44.14,50900.0,33.1017,33.1392,33.0867,33.0942,50900.0
2012-12-24 10:35:00,44.14,44.18,44.11,44.15,43700.0,33.0942,33.1242,33.0717,33.1017,43700.0
2012-12-24 10:40:00,44.15,44.16,44.1,44.1,20300.0,33.1017,33.1092,33.0642,33.0642,20300.0
2012-12-24 10:45:00,44.1,44.16,44.05,44.06,35800.0,33.0642,33.1092,33.0267,33.0342,35800.0
2012-12-24 10:50:00,44.07,44.22,44.06,44.17,49600.0,33.0417,33.1542,33.0342,33.1167,49600.0
2012-12-24 10:55:00,44.17,44.2,44.13,44.19,55000.0,33.1167,33.1392,33.0867,33.1317,55000.0
2012-12-24 11:00:00,44.19,44.22,44.15,44.2,91300.0,33.1317,33.1542,33.1017,33.1392,91300.0
2012-12-24 11:05:00,44.2,44.23,44.16,44.22,25300.0,33.1392,33.1617,33.1092,33.1542,25300.0
2012-12-24 11:10:00,44.23,44.23,44.17,44.2,20900.0,33.1617,33.1617,33.1167,33.1392,20900.0
2012-12-24 11:15:00,44.19,44.22,44.17,44.19,74200.0,33.1317,33.1542,33.1167,33.1317,74200.0
2012-12-24 11:20:00,44.19,44.2,44.16,44.18,51000.0,33.1317,33.1392,33.1092,33.1242,51000.0
2012-12-24 11:25:00,44.17,44.18,44.16,44.17,31500.0,33.1167,33.1242,33.1092,33.1167,31500.0
2012-12-24 11:30:00,44.18,44.18,44.14,44.17,60400.0,33.1242,33.1242,33.0942,33.1167,60400.0
2012-12-24 11:35:00,44.17,44.17,44.1,44.12,40400.0,33.1167,33.1167,33.0642,33.0792,40400.0
2012-12-24 11:40:00,44.11,44.14,44.1,44.12,30800.0,33.0717,33.0942,33.0642,33.0792,30800.0
2012-12-24 11:45:00,44.13,44.13,44.04,44.06,29000.0,33.0867,33.0867,33.0192,33.0342,29000.0
2012-12-24 11:50:00,44.05,44.06,44.02,44.05,17900.0,33.0267,33.0342,33.0042,33.0267,17900.0
2012-12-24 11:55:00,44.05,44.08,44.02,44.05,27600.0,33.0267,33.0492,33.0042,33.0267,27600.0
2012-12-24 12:00:00,44.05,44.11,44.04,44.07,53400.0,33.0267,33.0717,33.0192,33.0417,53400.0
2012-12-24 12:05:00,44.07,44.1,44.04,44.07,49700.0,33.0417,33.0642,33.0192,33.0417,49700.0
2012-12-24 12:10:00,44.07,44.1,44.07,44.09,33800.0,33.0417,33.0642,33.0417,33.0567,33800.0
2012-12-24 12:15:00,44.1,44.1,44.03,44.08,55500.0,33.0642,33.0642,33.0117,33.0492,55500.0
2012-12-24 12:20:00,44.08,44.1,44.07,44.09,77400.0,33.0492,33.0642,33.0417,33.0567,77400.0
2012-12-24 12:25:00,44.09,44.1,44.08,44.09,37800.0,33.0567,33.0642,33.0492,33.0567,37800.0
2012-12-24 12:30:00,44.1,44.1,44.09,44.1,45500.0,33.0642,33.0642,33.0567,33.0642,45500.0
2012-12-24 12:35:00,44.09,44.31,44.09,44.31,94300.0,33.0567,33.2217,33.0567,33.2217,94300.0
2012-12-24 12:40:00,44.3,44.36,44.29,44.3,72700.0,33.2142,33.2591,33.2067,33.2142,72700.0
2012-12-24 12:45:00,44.3,44.3,44.22,44.22,66700.0,33.2142,33.2142,33.1542,33.1542,66700.0
2012-12-24 12:50:00,44.23,44.29,44.22,44.26,170000.0,33.1617,33.2067,33.1542,33.1842,170000.0
2012-12-24 12:55:00,44.26,44.3,44.19,44.24,238400.0,33.1842,33.2142,33.1317,33.1692,238400.0
2012-12-26 09:30:00,44.4,44.79,44.38,44.69,92000.0,33.2891,33.5815,33.2741,33.5066,92000.0
2012-12-26 09:35:00,44.7,44.72,44.61,44.63,40400.0,33.5141,33.529,33.4466,33.4616,40400.0
2012-12-26 09:40:00,44.63,44.67,44.48,44.52,55500.0,33.4616,33.4916,33.3491,33.3791,55500.0
2012-12-26 09:45:00,44.52,44.61,44.52,44.58,34100.0,33.3791,33.4466,33.3791,33.4241,34100.0
2012-12-26 09:50:00,44.58,44.62,44.53,44.6,26000.0,33.4241,33.4541,33.3866,33.4391,26000.0
2012-12-26 09:55:00,44.59,44.7,44.59,44.69,67600.0,33.4316,33.5141,33.4316,33.5066,67600.0
2012-12-26 10:00:00,44.69,44.81,44.69,44.79,47200.0,33.5066,33.5965,33.5066,33.5815,47200.0
2012-12-26 10:05:00,44.79,44.85,44.72,44.74,40000.0,33.5815,33.6265,33.529,33.544,40000.0
2012-12-26 10:10:00,44.74,44.82,44.73,44.73,55200.0,33.544,33.604,33.5365,33.5365,55200.0
2012-12-26 10:15:00,44.76,44.78,44.67,44.74,103600.0,33.559,33.574,33.4916,33.544,103600.0
2012-12-26 10:20:00,44.73,44.92,44.73,44.77,94200.0,33.5365,33.679,33.5365,33.5665,94200.0
2012-12-26 10:25:00,44.76,44.79,44.71,44.74,42600.0,33.559,33.5815,33.5216,33.544,42600.0
2012-12-26 10:30:00,44.75,44.83,44.75,44.8,18400.0,33.5515,33.6115,33.5515,33.589,18400.0
2012-12-26 10:35:00,44.81,44.81,44.73,44.8,23500.0,33.5965,33.5965,33.5365,33.589,23500.0
2012-12-26 10:40:00,44.79,44.8,44.71,44.71,30300.0,33.5815,33.589,33.5216,33.5216,30300.0
2012-12-26 10:45:00,44.72,44.72,44.61,44.61,70600.0,33.529,33.529,33.4466,33.4466,70600.0
2012-12-26 10:50:00,44.61,44.68,44.6,44.66,30700.0,33.4466,33.4991,33.4391,33.4841,30700.0
2012-12-26 10:55:00,44.66,44.7,44.63,44.67,52400.0,33.4841,33.5141,33.4616,33.4916,52400.0
2012-12-26 11:00:00,44.66,44.73,44.62,44.68,75000.0,33.4841,33.5365,33.4541,33.4991,75000.0
2012-12-26 11:05:00,44.68,44.68,44.63,44.66,46200.0,33.4991,33.4991,33.4616,33.4841,46200.0
2012-12-26 11:10:00,44.65,44.8,44.63,44.78,111800.0,33.4766,33.589,33.4616,33.574,111800.0
2012-12-26 11:15:00,44.77,44.87,44.76,44.85,60100.0,33.5665,33.6415,33.559,33.6265,60100.0
2012-12-26 11:20:00,44.85,44.93,44.82,44.92,93100.0,33.6265,33.6865,33.604,33.679,93100.0
2012-12-26 11:25:00,44.91,44.95,44.86,44.87,37000.0,33.6715,33.7015,33.634,33.6415,37000.0
2012-12-26 11:30:00,44.86,44.89,44.81,44.89,53700.0,33.634,33.6565,33.5965,33.6565,53700.0
2012-12-26 11:35:00,44.88,44.89,44.81,44.81,41200.0,33.649,33.6565,33.5965,33.5965,41200.0
2012-12-26 11:40:00,44.83,44.86,44.81,44.81,37500.0,33.6115,33.634,33.5965,33.5965,37500.0
2012-12-26 11:45:00,44.82,44.82,44.69,44.71,54600.0,33.604,33.604,33.5066,33.5216,54600.0
2012-12-26 11:50:00,44.71,44.8,44.68,44.71,39900.0,33.5216,33.589,33.4991,33.5216,39900.0
2012-12-26 11:55:00,44.71,44.77,44.68,44.68,17400.0,33.5216,33.5665,33.4991,33.4991,17400.0
2012-12-26 12:00:00,44.69,44.73,44.63,44.67,67800.0,33.5066,33.5365,33.4616,33.4916,67800.0
2012-12-26 12:05:00,44.67,44.7,44.61,44.67,106400.0,33.4916,33.5141,33.4466,33.4916,106400.0
2012-12-26 12:10:00,44.68,44.69,44.61,44.65,55500.0,33.4991,33.5066,33.4466,33.4766,55500.0
2012-12-26 12:15:00,44.66,44.67,44.62,44.64,46900.0,33.4841,33.4916,33.4541,33.4691,46900.0
2012-12-26 12:20:00,44.64,44.68,44.63,44.67,21200.0,33.4691,33.4991,33.4616,33.4916,21200.0
2012-12-26 12:25:00,44.66,44.68,44.63,44.65,53600.0,33.4841,33.4991,33.4616,33.4766,53600.0
2012-12-26 12:30:00,44.65,44.73,44.65,44.72,50100.0,33.4766,33.5365,33.4766,33.529,50100.0
2012-12-26 12:35:00,44.71,44.76,44.68,44.75,32400.0,33.5216,33.559,33.4991,33.5515,32400.0
2012-12-26 12:40:00,44.75,44.79,44.74,44.77,29300.0,33.5515,33.5815,33.544,33.5665,29300.0
2012-12-26 12:45:00,44.78,44.78,44.73,44.78,33000.0,33.574,33.574,33.5365,33.574,33000.0
2012-12-26 12:50:00,44.77,44.8,44.75,44.77,39900.0,33.5665,33.589,33.5515,33.5665,39900.0
2012-12-26 12:55:00,44.76,44.8,44.73,44.76,39200.0,33.559,33.589,33.5365,33.559,39200.0
2012-12-26 13:00:00,44.74,44.75,44.71,44.74,35500.0,33.544,33.5515,33.5216,33.544,35500.0
2012-12-26 13:05:00,44.74,44.74,44.69,44.72,46300.0,33.544,33.544,33.5066,33.529,46300.0
2012-12-26 13:10:00,44.72,44.75,44.7,44.74,40600.0,33.529,33.5515,33.5141,33.544,40600.0
2012-12-26 13:15:00,44.75,44.84,44.75,44.81,23000.0,33.5515,33.619,33.5515,33.5965,23000.0
2012-12-26 13:20:00,44.81,44.82,44.79,44.81,14800.0,33.5965,33.604,33.5815,33.5965,14800.0
2012-12-26 13:25:00,44.8,44.84,44.77,44.77,21300.0,33.589,33.619,33.5665,33.5665,21300.0
2012-12-26 13:30:00,44.77,44.77,44.69,44.69,17400.0,33.5665,33.5665,33.5066,33.5066,17400.0
2012-12-26 13:35:00,44.69,44.7,44.65,44.65,23300.0,33.5066,33.5141,33.4766,33.4766,23300.0
2012-12-26 13:40:00,44.65,44.71,44.65,44.68,21200.0,33.4766,33.5216,33.4766,33.4991,21200.0
2012-12-26 13:45:00,44.68,44.71,44.67,44.71,18900.0,33.4991,33.5216,33.4916,33.5216,18900.0
2012-12-26 13:50:00,44.7,44.72,44.67,44.7,26400.0,33.5141,33.529,33.4916,33.5141,26400.0
2012-12-26 13:55:00,44.7,44.76,44.7,44.76,20100.0,33.5141,33.559,33.5141,33.559,20100.0
2012-12-26 14:00:00,44.76,44.86,44.75,44.81,44600.0,33.559,33.634,33.5515,33.5965,44600.0
2012-12-26 14:05:00,44.81,44.9,44.81,44.89,40900.0,33.5965,33.664,33.5965,33.6565,40900.0
2012-12-26 14:10:00,44.9,44.94,44.89,44.94,35200.0,33.664,33.694,33.6565,33.694,35200.0
2012-12-26 14:15:00,44.94,45.01,44.94,45.0,36500.0,33.694,33.7465,33.694,33.739,36500.0
2012-12-26 14:20:00,45.0,45.01,44.96,44.98,28700.0,33.739,33.7465,33.709,33.724,28700.0
2012-12-26 14:25:00,44.99,45.09,44.98,45.07,48600.0,33.7315,33.8065,33.724,33.7915,48600.0
2012-12-26 14:30:00,45.07,45.15,45.06,45.15,36700.0,33.7915,33.8514,33.784,33.8514,36700.0
2012-12-26 14:35:00,45.14,45.22,45.13,45.21,56400.0,33.8439,33.9039,33.8364,33.8964,56400.0
2012-12-26 14:40:00,45.21,45.22,45.13,45.17,26800.0,33.8964,33.9039,33.8364,33.8664,26800.0
2012-12-26 14:45:00,45.17,45.17,45.05,45.07,69900.0,33.8664,33.8664,33.7765,33.7915,69900.0
2012-12-26 14:50:00,45.07,45.28,45.07,45.19,121200.0,33.7915,33.9489,33.7915,33.8814,121200.0
2012-12-26 14:55:00,45.2,45.28,45.17,45.27,79000.0,33.8889,33.9489,33.8664,33.9414,79000.0
2012-12-26 15:00:00,45.26,45.28,45.18,45.22,99700.0,33.9339,33.9489,33.8739,33.9039,99700.0
2012-12-26 15:05:00,45.22,45.28,45.21,45.28,65200.0,33.9039,33.9489,33.8964,33.9489,65200.0
2012-12-26 15:10:00,45.27,45.3,45.16,45.16,52300.0,33.9414,33.9639,33.8589,33.8589,52300.0
2012-12-26 15:15:00,45.16,45.22,45.1,45.11,52200.0,33.8589,33.9039,33.814,33.8215,52200.0
2012-12-26 15:20:00,45.1,45.16,45.1,45.16,38100.0,33.814,33.8589,33.814,33.8589,38100.0
2012-12-26 15:25:00,45.16,45.23,45.14,45.14,64900.0,33.8589,33.9114,33.8439,33.8439,64900.0
2012-12-26 15:30:00,45.14,45.18,45.13,45.17,52500.0,33.8439,33.8739,33.8364,33.8664,52500.0
2012-12-26 15:35:00,45.16,45.19,45.16,45.18,71600.0,33.8589,33.8814,33.8589,33.8739,71600.0
2012-12-26 15:40:00,45.18,45.19,45.1,45.13,102500.0,33.8739,33.8814,33.814,33.8364,102500.0
2012-12-26 15:45:00,45.13,45.18,45.11,45.13,115700.0,33.8364,33.8739,33.8215,33.8364,115700.0
2012-12-26 15:50:00,45.13,45.14,45.08,45.09,178800.0,33.8364,33.8439,33.799,33.8065,178800.0
2012-12-26 15:55:00,45.1,45.11,45.05,45.07,239700.0,33.814,33.8215,33.7765,33.7915,239700.0
2012-12-27 09:30:00,44.97,45.1,44.76,45.1,89400.0,33.7165,33.814,33.559,33.814,89400.0
2012-12-27 09:35:00,45.09,45.28,45.0,45.09,47100.0,33.8065,33.9489,33.739,33.8065,47100.0
2012-12-27 09:40:00,45.08,45.09,44.95,45.01,68400.0,33.799,33.8065,33.7015,33.7465,68400.0
2012-12-27 09:45:00,45.03,45.1,44.96,45.07,42100.0,33.7615,33.814,33.709,33.7915,42100.0
2012-12-27 09:50:00,45.07,45.08,44.95,45.03,38400.0,33.7915,33.799,33.7015,33.7615,38400.0
2012-12-27 09:55:00,45.04,45.18,45.04,45.07,35700.0,33.769,33.8739,33.769,33.7915,35700.0
2012-12-27 10:00:00,45.08,45.19,45.04,45.07,67400.0,33.799,33.8814,33.769,33.7915,67400.0
2012-12-27 10:05:00,45.08,45.12,44.99,45.09,111800.0,33.799,33.829,33.7315,33.8065,111800.0
2012-12-27 10:10:00,45.09,45.31,45.07,45.29,123200.0,33.8065,33.9714,33.7915,33.9564,123200.0
2012-12-27 10:15:00,45.3,45.31,45.07,45.08,82400.0,33.9639,33.9714,33.7915,33.799,82400.0
2012-12-27 10:20:00,45.07,45.29,45.07,45.27,114100.0,33.7915,33.9564,33.7915,33.9414,114100.0
2012-12-27 10:25:00,45.28,45.4,45.25,45.39,91800.0,33.9489,34.0389,33.9264,34.0314,91800.0
2012-12-27 10:30:00,45.38,45.49,45.34,45.48,110500.0,34.0239,34.1064,33.9939,34.0989,110500.0
2012-12-27 10:35:00,45.47,45.5,45.39,45.45,144200.0,34.0914,34.1139,34.0314,34.0764,144200.0
2012-12-27 10:40:00,45.45,45.68,45.44,45.65,146600.0,34.0764,34.2488,34.0689,34.2263,146600.0
2012-12-27 10:45:00,45.65,45.75,45.63,45.75,104400.0,34.2263,34.3013,34.2113,34.3013,104400.0
2012-12-27 10:50:00,45.76,45.76,45.55,45.68,141400.0,34.3088,34.3088,34.1513,34.2488,141400.0
2012-12-27 10:55:00,45.67,45.72,45.55,45.59,109700.0,34.2413,34.2788,34.1513,34.1813,109700.0
2012-12-27 11:00:00,45.59,45.65,45.56,45.56,48400.0,34.1813,34.2263,34.1588,34.1588,48400.0
2012-12-27 11:05:00,45.56,45.57,45.49,45.51,88400.0,34.1588,34.1663,34.1064,34.1214,88400.0
2012-12-27 11:10:00,45.51,45.53,45.41,45.45,123700.0,34.1214,34.1364,34.0464,34.0764,123700.0
2012-12-27 11:15:00,45.45,45.48,45.4,45.41,61600.0,34.0764,34.0989,34.0389,34.0464,61600.0
2012-12-27 11:20:00,45.41,45.48,45.37,45.44,67300.0,34.0464,34.0989,34.0164,34.0689,67300.0
2012-12-27 11:25:00,45.44,45.53,45.41,45.48,67500.0,34.0689,34.1364,34.0464,34.0989,67500.0
2012-12-27 11:30:00,45.49,45.57,45.46,45.49,80400.0,34.1064,34.1663,34.0839,34.1064,80400.0
2012-12-27 11:35:00,45.49,45.54,45.46,45.49,27200.0,34.1064,34.1438,34.0839,34.1064,27200.0
2012-12-27 11:40:00,45.49,45.52,45.44,45.45,29500.0,34.1064,34.1289,34.0689,34.0764,29500.0
2012-12-27 11:45:00,45.44,45.51,45.43,45.51,37000.0,34.0689,34.1214,34.0614,34.1214,37000.0
2012-12-27 11:50:00,45.51,45.53,45.44,45.52,30400.0,34.1214,34.1364,34.0689,34.1289,30400.0
2012-12-27 11:55:00,45.51,45.56,45.48,45.54,78000.0,34.1214,34.1588,34.0989,34.1438,78000.0
2012-12-27 12:00:00,45.55,45.58,45.46,45.5,51600.0,34.1513,34.1738,34.0839,34.1139,51600.0
2012-12-27 12:05:00,45.49,45.59,45.46,45.59,41900.0,34.1064,34.1813,34.0839,34.1813,41900.0
2012-12-27 12:10:00,45.58,45.66,45.57,45.66,34000.0,34.1738,34.2338,34.1663,34.2338,34000.0
2012-12-27 12:15:00,45.64,45.64,45.52,45.56,34600.0,34.2188,34.2188,34.1289,34.1588,34600.0
2012-12-27 12:20:00,45.57,45.59,45.49,45.5,35900.0,34.1663,34.1813,34.1064,34.1139,35900.0
2012-12-27 12:25:00,45.49,45.58,45.49,45.54,25400.0,34.1064,34.1738,34.1064,34.1438,25400.0
2012-12-27 12:30:00,45.53,45.54,45.43,45.45,49000.0,34.1364,34.1438,34.0614,34.0764,49000.0
2012-12-27 12:35:00,45.45,45.51,45.42,45.45,27000.0,34.0764,34.1214,34.0539,34.0764,27000.0
2012-12-27 12:40:00,45.46,45.49,45.41,45.49,24400.0,34.0839,34.1064,34.0464,34.1064,24400.0
2012-12-27 12:45:00,45.48,45.48,45.39,45.39,31100.0,34.0989,34.0989,34.0314,34.0314,31100.0
2012-12-27 12:50:00,45.4,45.47,45.35,45.44,38900.0,34.0389,34.0914,34.0014,34.0689,38900.0
2012-12-27 12:55:00,45.45,45.5,45.4,45.48,32300.0,34.0764,34.1139,34.0389,34.0989,32300.0
2012-12-27 13:00:00,45.49,45.55,45.48,45.53,23300.0,34.1064,34.1513,34.0989,34.1364,23300.0
2012-12-27 13:05:00,45.53,45.53,45.48,45.51,36600.0,34.1364,34.1364,34.0989,34.1214,36600.0
2012-12-27 13:10:00,45.5,45.55,45.47,45.55,29800.0,34.1139,34.1513,34.0914,34.1513,29800.0
2012-12-27 13:15:00,45.55,45.6,45.55,45.58,28300.0,34.1513,34.1888,34.1513,34.1738,28300.0
2012-12-27 13:20:00,45.57,45.6,45.48,45.53,33200.0,34.1663,34.1888,34.0989,34.1364,33200.0
2012-12-27 13:25:00,45.53,45.6,45.51,45.6,27000.0,34.1364,34.1888,34.1214,34.1888,27000.0
2012-12-27 13:30:00,45.6,45.64,45.51,45.56,74700.0,34.1888,34.2188,34.1214,34.1588,74700.0
2012-12-27 13:35:00,45.55,45.59,45.53,45.55,43000.0,34.1513,34.1813,34.1364,34.1513,43000.0
2012-12-27 13:40:00,45.55,45.58,45.5,45.53,38700.0,34.1513,34.1738,34.1139,34.1364,38700.0
2012-12-27 13:45:00,45.54,45.62,45.5,45.6,77800.0,34.1438,34.2038,34.1139,34.1888,77800.0
2012-12-27 13:50:00,45.6,45.67,45.57,45.63,56500.0,34.1888,34.2413,34.1663,34.2113,56500.0
2012-12-27 13:55:00,45.64,45.65,45.54,45.55,42600.0,34.2188,34.2263,34.1438,34.1513,42600.0
2012-12-27 14:00:00,45.56,45.61,45.51,45.55,51000.0,34.1588,34.1963,34.1214,34.1513,51000.0
2012-12-27 14:05:00,45.54,45.63,45.54,45.59,38100.0,34.1438,34.2113,34.1438,34.1813,38100.0
2012-12-27 14:10:00,45.59,45.66,45.59,45.63,23900.0,34.1813,34.2338,34.1813,34.2113,23900.0
2012-12-27 14:15:00,45.63,45.74,45.61,45.72,55300.0,34.2113,34.2938,34.1963,34.2788,55300.0
2012-12-27 14:20:00,45.71,45.72,45.65,45.68,52100.0,34.2713,34.2788,34.2263,34.2488,52100.0
2012-12-27 14:25:00,45.68,45.68,45.6,45.6,28500.0,34.2488,34.2488,34.1888,34.1888,28500.0
2012-12-27 14:30:00,45.6,45.62,45.57,45.58,29900.0,34.1888,34.2038,34.1663,34.1738,29900.0
2012-12-27 14:35:00,45.59,45.59,45.52,45.57,36000.0,34.1813,34.1813,34.1289,34.1663,36000.0
2012-12-27 14:40:00,45.56,45.64,45.54,45.64,30100.0,34.1588,34.2188,34.1438,34.2188,30100.0
2012-12-27 14:45:00,45.64,45.74,45.55,45.65,127900.0,34.2188,34.2938,34.1513,34.2263,127900.0
2012-12-27 14:50:00,45.65,45.67,45.56,45.63,83000.0,34.2263,34.2413,34.1588,34.2113,83000.0
2012-12-27 14:55:00,45.63,45.73,45.59,45.72,62800.0,34.2113,34.2863,34.1813,34.2788,62800.0
2012-12-27 15:00:00,45.71,45.73,45.63,45.66,55500.0,34.2713,34.2863,34.2113,34.2338,55500.0
2012-12-27 15:05:00,45.67,45.76,45.67,45.71,61200.0,34.2413,34.3088,34.2413,34.2713,61200.0
2012-12-27 15:10:00,45.7,45.72,45.64,45.71,61500.0,34.2638,34.2788,34.2188,34.2713,61500.0
2012-12-27 15:15:00,45.71,45.73,45.66,45.7,76900.0,34.2713,34.2863,34.2338,34.2638,76900.0
2012-12-27 15:20:00,45.7,45.85,45.7,45.82,126300.0,34.2638,34.3763,34.2638,34.3538,126300.0
2012-12-27 15:25:00,45.81,45.86,45.78,45.82,88300.0,34.3463,34.3838,34.3238,34.3538,88300.0
2012-12-27 15:30:00,45.82,45.87,45.79,45.81,84800.0,34.3538,34.3913,34.3313,34.3463,84800.0
2012-12-27 15:35:00,45.81,45.86,45.78,45.8,106800.0,34.3463,34.3838,34.3238,34.3388,106800.0
2012-12-27 15:40:00,45.79,45.85,45.71,45.73,170300.0,34.3313,34.3763,34.2713,34.2863,170300.0
2012-12-27 15:45:00,45.72,45.74,45.51,45.55,210800.0,34.2788,34.2938,34.1214,34.1513,210800.0
2012-12-27 15:50:00,45.55,45.58,45.44,45.45,300200.0,34.1513,34.1738,34.0689,34.0764,300200.0
2012-12-27 15:55:00,45.45,45.53,45.43,45.48,471200.0,34.0764,34.1364,34.0614,34.0989,471200.0
2012-12-28 09:30:00,45.35,45.44,45.25,45.38,141800.0,34.0014,34.0689,33.9264,34.0239,141800.0
2012-12-28 09:35:00,45.38,45.41,45.26,45.32,55000.0,34.0239,34.0464,33.9339,33.9789,55000.0
2012-12-28 09:40:00,45.34,45.54,45.32,45.52,92400.0,33.9939,34.1438,33.9789,34.1289,92400.0
2012-12-28 09:45:00,45.53,45.53,45.33,45.35,55600.0,34.1364,34.1364,33.9864,34.0014,55600.0
2012-12-28 09:50:00,45.35,45.65,45.35,45.58,106600.0,34.0014,34.2263,34.0014,34.1738,106600.0
2012-12-28 09:55:00,45.58,45.8,45.58,45.7,150700.0,34.1738,34.3388,34.1738,34.2638,150700.0
2012-12-28 10:00:00,45.69,45.72,45.53,45.67,130800.0,34.2563,34.2788,34.1364,34.2413,130800.0
2012-12-28 10:05:00,45.69,45.69,45.43,45.47,82500.0,34.2563,34.2563,34.0614,34.0914,82500.0
2012-12-28 10:10:00,45.47,45.51,45.34,45.36,80900.0,34.0914,34.1214,33.9939,34.0089,80900.0
2012-12-28 10:15:00,45.36,45.4,45.29,45.38,45000.0,34.0089,34.0389,33.9564,34.0239,45000.0
2012-12-28 10:20:00,45.36,45.4,45.32,45.4,47000.0,34.0089,34.0389,33.9789,34.0389,47000.0
2012-12-28 10:25:00,45.38,45.48,45.38,45.41,82600.0,34.0239,34.0989,34.0239,34.0464,82600.0
2012-12-28 10:30:00,45.42,45.42,45.28,45.33,56100.0,34.0539,34.0539,33.9489,33.9864,56100.0
2012-12-28 10:35:00,45.32,45.42,45.25,45.34,104000.0,33.9789,34.0539,33.9264,33.9939,104000.0
2012-12-28 10:40:00,45.33,45.45,45.27,45.42,81800.0,33.9864,34.0764,33.9414,34.0539,81800.0
2012-12-28 10:45:00,45.43,45.52,45.3,45.3,76700.0,34.0614,34.1289,33.9639,33.9639,76700.0
2012-12-28 10:50:00,45.29,45.38,45.23,45.36,92200.0,33.9564,34.0239,33.9114,34.0089,92200.0
2012-12-28 10:55:00,45.38,45.39,45.29,45.34,56100.0,34.0239,34.0314,33.9564,33.9939,56100.0
2012-12-28 11:00:00,45.33,45.36,45.28,45.29,49300.0,33.9864,34.0089,33.9489,33.9564,49300.0
2012-12-28 11:05:00,45.29,45.34,45.24,45.29,62500.0,33.9564,33.9939,33.9189,33.9564,62500.0
2012-12-28 11:10:00,45.29,45.32,45.26,45.3,56500.0,33.9564,33.9789,33.9339,33.9639,56500.0
2012-12-28 11:15:00,45.31,45.33,45.25,45.26,38200.0,33.9714,33.9864,33.9264,33.9339,38200.0
2012-12-28 11:20:00,45.26,45.29,45.23,45.26,65000.0,33.9339,33.9564,33.9114,33.9339,65000.0
2012-12-28 11:25:00,45.26,45.29,45.24,45.24,32500.0,33.9339,33.9564,33.9189,33.9189,32500.0
2012-12-28 11:30:00,45.24,45.3,45.23,45.26,40900.0,33.9189,33.9639,33.9114,33.9339,40900.0
2012-12-28 11:35:00,45.25,45.29,45.23,45.25,28100.0,33.9264,33.9564,33.9114,33.9264,28100.0
2012-12-28 11:40:00,45.25,45.28,45.24,45.26,51300.0,33.9264,33.9489,33.9189,33.9339,51300.0
2012-12-28 11:45:00,45.25,45.28,45.23,45.26,51200.0,33.9264,33.9489,33.9114,33.9339,51200.0
2012-12-28 11:50:00,45.26,45.26,45.21,45.26,65800.0,33.9339,33.9339,33.8964,33.9339,65800.0
2012-12-28 11:55:00,45.25,45.25,45.21,45.24,38800.0,33.9264,33.9264,33.8964,33.9189,38800.0
2012-12-28 12:00:00,45.23,45.27,45.22,45.25,35600.0,33.9114,33.9414,33.9039,33.9264,35600.0
2012-12-28 12:05:00,45.26,45.27,45.22,45.24,53200.0,33.9339,33.9414,33.9039,33.9189,53200.0
2012-12-28 12:10:00,45.24,45.27,45.23,45.26,41000.0,33.9189,33.9414,33.9114,33.9339,41000.0
2012-12-28 12:15:00,45.27,45.32,45.25,45.26,37300.0,33.9414,33.9789,33.9264,33.9339,37300.0
2012-12-28 12:20:00,45.27,45.3,45.23,45.24,30600.0,33.9414,33.9639,33.9114,33.9189,30600.0
2012-12-28 12:25:00,45.25,45.29,45.24,45.29,24000.0,33.9264,33.9564,33.9189,33.9564,24000.0
2012-12-28 12:30:00,45.29,45.3,45.25,45.27,21500.0,33.9564,33.9639,33.9264,33.9414,21500.0
2012-12-28 12:35:00,45.26,45.28,45.24,45.25,33700.0,33.9339,33.9489,33.9189,33.9264,33700.0
2012-12-28 12:40:00,45.25,45.26,45.22,45.24,59000.0,33.9264,33.9339,33.9039,33.9189,59000.0
2012-12-28 12:45:00,45.24,45.27,45.23,45.25,17400.0,33.9189,33.9414,33.9114,33.9264,17400.0
2012-12-28 12:50:00,45.26,45.26,45.21,45.21,41000.0,33.9339,33.9339,33.8964,33.8964,41000.0
2012-12-28 12:55:00,45.2,45.24,45.19,45.19,57900.0,33.8889,33.9189,33.8814,33.8814,57900.0
2012-12-28 13:00:00,45.2,45.24,45.18,45.22,56800.0,33.8889,33.9189,33.8739,33.9039,56800.0
2012-12-28 13:05:00,45.21,45.27,45.21,45.26,40700.0,33.8964,33.9414,33.8964,33.9339,40700.0
2012-12-28 13:10:00,45.26,45.28,45.24,45.28,36900.0,33.9339,33.9489,33.9189,33.9489,36900.0
2012-12-28 13:15:00,45.28,45.28,45.16,45.16,31100.0,33.9489,33.9489,33.8589,33.8589,31100.0
2012-12-28 13:20:00,45.17,45.21,45.14,45.18,29300.0,33.8664,33.8964,33.8439,33.8739,29300.0
2012-12-28 13:25:00,45.18,45.23,45.18,45.2,62800.0,33.8739,33.9114,33.8739,33.8889,62800.0
2012-12-28 13:30:00,45.19,45.2,45.1,45.11,50600.0,33.8814,33.8889,33.814,33.8215,50600.0
2012-12-28 13:35:00,45.1,45.1,45.02,45.06,50900.0,33.814,33.814,33.754,33.784,50900.0
2012-12-28 13:40:00,45.06,45.18,45.06,45.13,22000.0,33.784,33.8739,33.784,33.8364,22000.0
2012-12-28 13:45:00,45.13,45.16,45.09,45.13,55500.0,33.8364,33.8589,33.8065,33.8364,55500.0
2012-12-28 13:50:00,45.12,45.13,45.11,45.11,17900.0,33.829,33.8364,33.8215,33.8215,17900.0
2012-12-28 13:55:00,45.12,45.12,45.08,45.09,43400.0,33.829,33.829,33.799,33.8065,43400.0
2012-12-28 14:00:00,45.08,45.1,45.08,45.09,41000.0,33.799,33.814,33.799,33.8065,41000.0
2012-12-28 14:05:00,45.09,45.17,45.09,45.14,101400.0,33.8065,33.8664,33.8065,33.8439,101400.0
2012-12-28 14:10:00,45.14,45.15,45.14,45.15,11000.0,33.8439,33.8514,33.8439,33.8514,11000.0
2012-12-28 14:15:00,45.14,45.15,45.13,45.14,17600.0,33.8439,33.8514,33.8364,33.8439,17600.0
2012-12-28 14:20:00,45.15,45.15,45.13,45.15,19100.0,33.8514,33.8514,33.8364,33.8514,19100.0
2012-12-28 14:25:00,45.14,45.15,45.11,45.14,52700.0,33.8439,33.8514,33.8215,33.8439,52700.0
2012-12-28 14:30:00,45.15,45.15,45.06,45.1,29700.0,33.8514,33.8514,33.784,33.814,29700.0
2012-12-28 14:35:00,45.1,45.12,45.07,45.11,27000.0,33.814,33.829,33.7915,33.8215,27000.0
2012-12-28 14:40:00,45.11,45.12,45.08,45.09,31900.0,33.8215,33.829,33.799,33.8065,31900.0
2012-12-28 14:45:00,45.09,45.11,45.05,45.05,30000.0,33.8065,33.8215,33.7765,33.7765,30000.0
2012-12-28 14:50:00,45.05,45.1,45.03,45.08,21000.0,33.7765,33.814,33.7615,33.799,21000.0
2012-12-28 14:55:00,45.08,45.09,45.05,45.05,26700.0,33.799,33.8065,33.7765,33.7765,26700.0
2012-12-28 15:00:00,45.06,45.08,45.05,45.05,26600.0,33.784,33.799,33.7765,33.7765,26600.0
2012-12-28 15:05:00,45.05,45.09,45.05,45.06,27700.0,33.7765,33.8065,33.7765,33.784,27700.0
2012-12-28 15:10:00,45.07,45.09,45.05,45.09,24500.0,33.7915,33.8065,33.7765,33.8065,24500.0
2012-12-28 15:15:00,45.09,45.12,45.08,45.1,47800.0,33.8065,33.829,33.799,33.814,47800.0
2012-12-28 15:20:00,45.11,45.14,45.09,45.13,32700.0,33.8215,33.8439,33.8065,33.8364,32700.0
2012-12-28 15:25:00,45.13,45.15,45.12,45.14,26100.0,33.8364,33.8514,33.829,33.8439,26100.0
2012-12-28 15:30:00,45.14,45.15,45.13,45.14,56800.0,33.8439,33.8514,33.8364,33.8439,56800.0
2012-12-28 15:35:00,45.14,45.15,45.03,45.06,146100.0,33.8439,33.8514,33.7615,33.784,146100.0
2012-12-28 15:40:00,45.05,45.15,45.05,45.08,97900.0,33.7765,33.8514,33.7765,33.799,97900.0
2012-12-28 15:45:00,45.07,45.09,45.03,45.06,158900.0,33.7915,33.8065,33.7615,33.784,158900.0
2012-12-28 15:50:00,45.06,45.08,45.0,45.06,204000.0,33.784,33.799,33.739,33.784,204000.0
2012-12-28 15:55:00,45.06,45.06,45.03,45.05,362500.0,33.784,33.784,33.7615,33.7765,362500.0
2012-12-31 09:30:00,44.92,45.33,44.84,45.32,118200.0,33.679,33.9864,33.619,33.9789,118200.0
2012-12-31 09:35:00,45.32,45.6,45.28,45.5,104300.0,33.9789,34.1888,33.9489,34.1139,104300.0
2012-12-31 09:40:00,45.51,45.54,45.45,45.5,91600.0,34.1214,34.1438,34.0764,34.1139,91600.0
2012-12-31 09:45:00,45.5,45.57,45.48,45.55,40000.0,34.1139,34.1663,34.0989,34.1513,40000.0
2012-12-31 09:50:00,45.56,45.62,45.48,45.54,62900.0,34.1588,34.2038,34.0989,34.1438,62900.0
2012-12-31 09:55:00,45.54,45.55,45.48,45.48,89400.0,34.1438,34.1513,34.0989,34.0989,89400.0
2012-12-31 10:00:00,45.48,45.57,45.43,45.53,140200.0,34.0989,34.1663,34.0614,34.1364,140200.0
2012-12-31 10:05:00,45.51,45.55,45.49,45.52,74600.0,34.1214,34.1513,34.1064,34.1289,74600.0
2012-12-31 10:10:00,45.52,45.55,45.47,45.54,61400.0,34.1289,34.1513,34.0914,34.1438,61400.0
2012-12-31 10:15:00,45.54,45.59,45.51,45.52,37600.0,34.1438,34.1813,34.1214,34.1289,37600.0
2012-12-31 10:20:00,45.52,45.59,45.52,45.55,43000.0,34.1289,34.1813,34.1289,34.1513,43000.0
2012-12-31 10:25:00,45.55,45.65,45.51,45.65,89400.0,34.1513,34.2263,34.1214,34.2263,89400.0
2012-12-31 10:30:00,45.64,45.68,45.6,45.64,56800.0,34.2188,34.2488,34.1888,34.2188,56800.0
2012-12-31 10:35:00,45.65,45.7,45.61,45.68,59400.0,34.2263,34.2638,34.1963,34.2488,59400.0
2012-12-31 10:40:00,45.67,45.69,45.6,45.66,83800.0,34.2413,34.2563,34.1888,34.2338,83800.0
2012-12-31 10:45:00,45.66,45.67,45.57,45.57,28700.0,34.2338,34.2413,34.1663,34.1663,28700.0
2012-12-31 10:50:00,45.57,45.63,45.54,45.57,58300.0,34.1663,34.2113,34.1438,34.1663,58300.0
2012-12-31 10:55:00,45.58,45.6,45.52,45.6,43300.0,34.1738,34.1888,34.1289,34.1888,43300.0
2012-12-31 11:00:00,45.6,45.63,45.54,45.57,68000.0,34.1888,34.2113,34.1438,34.1663,68000.0
2012-12-31 11:05:00,45.57,45.59,45.5,45.58,38100.0,34.1663,34.1813,34.1139,34.1738,38100.0
2012-12-31 11:10:00,45.58,45.66,45.55,45.58,72700.0,34.1738,34.2338,34.1513,34.1738,72700.0
2012-12-31 11:15:00,45.58,45.64,45.56,45.58,37800.0,34.1738,34.2188,34.1588,34.1738,37800.0
2012-12-31 11:20:00,45.59,45.62,45.48,45.51,65400.0,34.1813,34.2038,34.0989,34.1214,65400.0
2012-12-31 11:25:00,45.51,45.54,45.47,45.5,80000.0,34.1214,34.1438,34.0914,34.1139,80000.0
2012-12-31 11:30:00,45.5,45.52,45.47,45.51,35500.0,34.1139,34.1289,34.0914,34.1214,35500.0
2012-12-31 11:35:00,45.51,45.57,45.49,45.51,30100.0,34.1214,34.1663,34.1064,34.1214,30100.0
2012-12-31 11:40:00,45.51,45.53,45.5,45.51,19700.0,34.1214,34.1364,34.1139,34.1214,19700.0
2012-12-31 11:45:00,45.52,45.53,45.5,45.5,17900.0,34.1289,34.1364,34.1139,34.1139,17900.0
2012-12-31 11:50:00,45.51,45.52,45.48,45.49,38900.0,34.1214,34.1289,34.0989,34.1064,38900.0
2012-12-31 11:55:00,45.5,45.53,45.48,45.5,28700.0,34.1139,34.1364,34.0989,34.1139,28700.0
2012-12-31 12:00:00,45.52,45.63,45.52,45.59,58800.0,34.1289,34.2113,34.1289,34.1813,58800.0
2012-12-31 12:05:00,45.59,45.65,45.59,45.65,23000.0,34.1813,34.2263,34.1813,34.2263,23000.0
2012-12-31 12:10:00,45.66,45.66,45.62,45.63,20400.0,34.2338,34.2338,34.2038,34.2113,20400.0
2012-12-31 12:15:00,45.63,45.64,45.6,45.63,50700.0,34.2113,34.2188,34.1888,34.2113,50700.0
2012-12-31 12:20:00,45.64,45.73,45.62,45.72,70900.0,34.2188,34.2863,34.2038,34.2788,70900.0
2012-12-31 12:25:00,45.71,45.75,45.69,45.75,59700.0,34.2713,34.3013,34.2563,34.3013,59700.0
2012-12-31 12:30:00,45.74,45.76,45.69,45.7,32400.0,34.2938,34.3088,34.2563,34.2638,32400.0
2012-12-31 12:35:00,45.71,45.8,45.71,45.8,34400.0,34.2713,34.3388,34.2713,34.3388,34400.0
2012-12-31 12:40:00,45.8,45.93,45.8,45.88,72600.0,34.3388,34.4363,34.3388,34.3988,72600.0
2012-12-31 12:45:00,45.88,46.18,45.88,46.16,154100.0,34.3988,34.6237,34.3988,34.6087,154100.0
2012-12-31 12:50:00,46.17,46.26,46.16,46.23,184400.0,34.6162,34.6837,34.6087,34.6612,184400.0
2012-12-31 12:55:00,46.22,46.25,46.21,46.25,166400.0,34.6537,34.6762,34.6462,34.6762,166400.0
2012-12-31 13:00:00,46.25,46.26,46.15,46.15,82200.0,34.6762,34.6837,34.6012,34.6012,82200.0
2012-12-31 13:05:00,46.16,46.2,46.15,46.16,78000.0,34.6087,34.6387,34.6012,34.6087,78000.0
2012-12-31 13:10:00,46.17,46.27,46.16,46.23,71300.0,34.6162,34.6912,34.6087,34.6612,71300.0
2012-12-31 13:15:00,46.23,46.25,46.15,46.18,49500.0,34.6612,34.6762,34.6012,34.6237,49500.0
2012-12-31 13:20:00,46.17,46.21,46.15,46.18,42400.0,34.6162,34.6462,34.6012,34.6237,42400.0
2012-12-31 13:25:00,46.18,46.21,46.15,46.18,26900.0,34.6237,34.6462,34.6012,34.6237,26900.0
2012-12-31 13:30:00,46.18,46.23,46.17,46.22,28300.0,34.6237,34.6612,34.6162,34.6537,28300.0
2012-12-31 13:35:00,46.23,46.28,46.23,46.26,72300.0,34.6612,34.6987,34.6612,34.6837,72300.0
2012-12-31 13:40:00,46.27,46.33,46.23,46.3,73500.0,34.6912,34.7362,34.6612,34.7137,73500.0
2012-12-31 13:45:00,46.28,46.37,46.16,46.19,144100.0,34.6987,34.7661,34.6087,34.6312,144100.0
2012-12-31 13:50:00,46.21,46.29,46.11,46.23,41800.0,34.6462,34.7062,34.5712,34.6612,41800.0
2012-12-31 13:55:00,46.23,46.26,46.15,46.2,60300.0,34.6612,34.6837,34.6012,34.6387,60300.0
2012-12-31 14:00:00,46.18,46.23,46.09,46.1,50800.0,34.6237,34.6612,34.5562,34.5637,50800.0
2012-12-31 14:05:00,46.09,46.16,46.08,46.12,24500.0,34.5562,34.6087,34.5487,34.5787,24500.0
2012-12-31 14:10:00,46.13,46.15,46.08,46.11,54800.0,34.5862,34.6012,34.5487,34.5712,54800.0
2012-12-31 14:15:00,46.11,46.15,46.08,46.14,27800.0,34.5712,34.6012,34.5487,34.5937,27800.0
2012-12-31 14:20:00,46.13,46.25,46.12,46.25,41600.0,34.5862,34.6762,34.5787,34.6762,41600.0
2012-12-31 14:25:00,46.24,46.3,46.22,46.29,43300.0,34.6687,34.7137,34.6537,34.7062,43300.0
2012-12-31 14:30:00,46.3,46.35,46.29,46.33,45400.0,34.7137,34.7512,34.7062,34.7362,45400.0
2012-12-31 14:35:00,46.32,46.36,46.28,46.32,114500.0,34.7287,34.7586,34.6987,34.7287,114500.0
2012-12-31 14:40:00,46.33,46.48,46.32,46.47,85300.0,34.7362,34.8486,34.7287,34.8411,85300.0
2012-12-31 14:45:00,46.47,46.6,46.46,46.57,72100.0,34.8411,34.9386,34.8336,34.9161,72100.0
2012-12-31 14:50:00,46.57,46.67,46.57,46.66,90300.0,34.9161,34.9911,34.9161,34.9836,90300.0
2012-12-31 14:55:00,46.66,46.77,46.61,46.75,156500.0,34.9836,35.066,34.9461,35.0511,156500.0
2012-12-31 15:00:00,46.76,46.82,46.75,46.8,182800.0,35.0586,35.1035,35.0511,35.0885,182800.0
2012-12-31 15:05:00,46.79,46.83,46.78,46.79,186900.0,35.081,35.111,35.0735,35.081,186900.0
2012-12-31 15:10:00,46.79,46.8,46.61,46.61,124500.0,35.081,35.0885,34.9461,34.9461,124500.0
2012-12-31 15:15:00,46.62,46.67,46.55,46.55,62300.0,34.9536,34.9911,34.9011,34.9011,62300.0
2012-12-31 15:20:00,46.55,46.61,46.54,46.59,65600.0,34.9011,34.9461,34.8936,34.9311,65600.0
2012-12-31 15:25:00,46.59,46.67,46.49,46.6,91300.0,34.9311,34.9911,34.8561,34.9386,91300.0
2012-12-31 15:30:00,46.59,46.6,46.52,46.55,147100.0,34.9311,34.9386,34.8786,34.9011,147100.0
2012-12-31 15:35:00,46.54,46.6,46.53,46.58,70900.0,34.8936,34.9386,34.8861,34.9236,70900.0
2012-12-31 15:40:00,46.58,46.62,46.49,46.49,77100.0,34.9236,34.9536,34.8561,34.8561,77100.0
2012-12-31 15:45:00,46.49,46.56,46.45,46.54,140200.0,34.8561,34.9086,34.8261,34.8936,140200.0
2012-12-31 15:50:00,46.54,46.59,46.47,46.51,128800.0,34.8936,34.9311,34.8411,34.8711,128800.0
2012-12-31 15:55:00,46.5,46.6,46.44,46.45,591400.0,34.8636,34.9386,34.8186,34.8261,591400.0
2013-01-02 09:30:00,47.34,47.59,47.34,47.52,337400.0,35.4934,35.6808,35.4934,35.6284,337400.0
2013-01-02 09:35:00,47.52,47.52,47.25,47.25,122900.0,35.6284,35.6284,35.4259,35.4259,122900.0
2013-01-02 09:40:00,47.27,47.34,47.07,47.07,154000.0,35.4409,35.4934,35.291,35.291,154000.0
2013-01-02 09:45:00,47.09,47.09,46.94,46.96,122300.0,35.306,35.306,35.1935,35.2085,122300.0
2013-01-02 09:50:00,46.95,47.15,46.93,47.11,175900.0,35.201,35.351,35.186,35.321,175900.0
2013-01-02 09:55:00,47.12,47.38,47.03,47.36,181600.0,35.3285,35.5234,35.261,35.5084,181600.0
2013-01-02 10:00:00,47.37,47.44,47.22,47.39,133600.0,35.5159,35.5684,35.4034,35.5309,133600.0
2013-01-02 10:05:00,47.39,47.41,47.25,47.34,70200.0,35.5309,35.5459,35.4259,35.4934,70200.0
2013-01-02 10:10:00,47.34,47.39,47.3,47.33,66600.0,35.4934,35.5309,35.4634,35.4859,66600.0
2013-01-02 10:15:00,47.32,47.37,47.25,47.26,78600.0,35.4784,35.5159,35.4259,35.4334,78600.0
2013-01-02 10:20:00,47.26,47.31,47.19,47.19,97100.0,35.4334,35.4709,35.3809,35.3809,97100.0
2013-01-02 10:25:00,47.19,47.22,47.14,47.16,60300.0,35.3809,35.4034,35.3435,35.3585,60300.0
2013-01-02 10:30:00,47.15,47.22,47.14,47.2,91900.0,35.351,35.4034,35.3435,35.3884,91900.0
2013-01-02 10:35:00,47.18,47.27,47.14,47.23,104400.0,35.3734,35.4409,35.3435,35.4109,104400.0
2013-01-02 10:40:00,47.22,47.23,47.15,47.19,76100.0,35.4034,35.4109,35.351,35.3809,76100.0
2013-01-02 10:45:00,47.18,47.18,47.15,47.15,52500.0,35.3734,35.3734,35.351,35.351,52500.0
2013-01-02 10:50:00,47.16,47.22,47.15,47.18,62000.0,35.3585,35.4034,35.351,35.3734,62000.0
2013-01-02 10:55:00,47.18,47.2,47.11,47.2,51700.0,35.3734,35.3884,35.321,35.3884,51700.0
2013-01-02 11:00:00,47.19,47.2,47.13,47.16,56900.0,35.3809,35.3884,35.336,35.3585,56900.0
2013-01-02 11:05:00,47.15,47.21,47.14,47.15,114300.0,35.351,35.3959,35.3435,35.351,114300.0
2013-01-02 11:10:00,47.15,47.27,47.15,47.26,55300.0,35.351,35.4409,35.351,35.4334,55300.0
2013-01-02 11:15:00,47.26,47.34,47.25,47.32,66100.0,35.4334,35.4934,35.4259,35.4784,66100.0
2013-01-02 11:20:00,47.32,47.35,47.3,47.33,31200.0,35.4784,35.5009,35.4634,35.4859,31200.0
2013-01-02 11:25:00,47.32,47.34,47.29,47.33,78300.0,35.4784,35.4934,35.4559,35.4859,78300.0
2013-01-02 11:30:00,47.33,47.33,47.25,47.25,56000.0,35.4859,35.4859,35.4259,35.4259,56000.0
2013-01-02 11:35:00,47.25,47.28,47.21,47.22,40100.0,35.4259,35.4484,35.3959,35.4034,40100.0
2013-01-02 11:40:00,47.22,47.24,47.2,47.2,17300.0,35.4034,35.4184,35.3884,35.3884,17300.0
2013-01-02 11:45:00,47.21,47.25,47.19,47.21,56100.0,35.3959,35.4259,35.3809,35.3959,56100.0
2013-01-02 11:50:00,47.22,47.24,47.22,47.23,28300.0,35.4034,35.4184,35.4034,35.4109,28300.0
2013-01-02 11:55:00,47.22,47.22,47.17,47.19,54200.0,35.4034,35.4034,35.3659,35.3809,54200.0
2013-01-02 12:00:00,47.19,47.22,47.14,47.15,108600.0,35.3809,35.4034,35.3435,35.351,108600.0
2013-01-02 12:05:00,47.15,47.23,47.15,47.21,73400.0,35.351,35.4109,35.351,35.3959,73400.0
2013-01-02 12:10:00,47.22,47.31,47.21,47.31,77000.0,35.4034,35.4709,35.3959,35.4709,77000.0
2013-01-02 12:15:00,47.32,47.34,47.24,47.25,49900.0,35.4784,35.4934,35.4184,35.4259,49900.0
2013-01-02 12:20:00,47.25,47.25,47.16,47.17,19600.0,35.4259,35.4259,35.3585,35.3659,19600.0
2013-01-02 12:25:00,47.16,47.2,47.15,47.16,14500.0,35.3585,35.3884,35.351,35.3585,14500.0
2013-01-02 12:30:00,47.17,47.19,47.14,47.15,51600.0,35.3659,35.3809,35.3435,35.351,51600.0
2013-01-02 12:35:00,47.15,47.19,47.15,47.15,26700.0,35.351,35.3809,35.351,35.351,26700.0
2013-01-02 12:40:00,47.15,47.2,47.15,47.18,22500.0,35.351,35.3884,35.351,35.3734,22500.0
2013-01-02 12:45:00,47.19,47.19,47.14,47.15,26600.0,35.3809,35.3809,35.3435,35.351,26600.0
2013-01-02 12:50:00,47.14,47.17,47.14,47.14,13700.0,35.3435,35.3659,35.3435,35.3435,13700.0
2013-01-02 12:55:00,47.15,47.18,47.14,47.18,37000.0,35.351,35.3734,35.3435,35.3734,37000.0
2013-01-02 13:00:00,47.17,47.2,47.14,47.14,24700.0,35.3659,35.3884,35.3435,35.3435,24700.0
2013-01-02 13:05:00,47.15,47.18,47.14,47.16,10800.0,35.351,35.3734,35.3435,35.3585,10800.0
2013-01-02 13:10:00,47.16,47.16,47.09,47.09,27700.0,35.3585,35.3585,35.306,35.306,27700.0
2013-01-02 13:15:00,47.08,47.13,47.07,47.12,22100.0,35.2985,35.336,35.291,35.3285,22100.0
2013-01-02 13:20:00,47.11,47.14,47.06,47.07,52700.0,35.321,35.3435,35.2835,35.291,52700.0
2013-01-02 13:25:00,47.07,47.12,47.06,47.08,58900.0,35.291,35.3285,35.2835,35.2985,58900.0
2013-01-02 13:30:00,47.08,47.14,47.07,47.08,44200.0,35.2985,35.3435,35.291,35.2985,44200.0
2013-01-02 13:35:00,47.08,47.11,47.06,47.11,52800.0,35.2985,35.321,35.2835,35.321,52800.0
2013-01-02 13:40:00,47.11,47.15,47.09,47.09,18300.0,35.321,35.351,35.306,35.306,18300.0
2013-01-02 13:45:00,47.09,47.1,47.07,47.07,13100.0,35.306,35.3135,35.291,35.291,13100.0
2013-01-02 13:50:00,47.07,47.1,47.05,47.07,31500.0,35.291,35.3135,35.276,35.291,31500.0
2013-01-02 13:55:00,47.07,47.1,47.01,47.03,24900.0,35.291,35.3135,35.246,35.261,24900.0
2013-01-02 14:00:00,47.03,47.07,47.0,47.01,35400.0,35.261,35.291,35.2385,35.246,35400.0
2013-01-02 14:05:00,47.02,47.03,46.99,47.03,28300.0,35.2535,35.261,35.231,35.261,28300.0
2013-01-02 14:10:00,47.02,47.09,47.02,47.07,40900.0,35.2535,35.306,35.2535,35.291,40900.0
2013-01-02 14:15:00,47.06,47.11,47.05,47.05,42900.0,35.2835,35.321,35.276,35.276,42900.0
2013-01-02 14:20:00,47.07,47.09,47.05,47.05,27900.0,35.291,35.306,35.276,35.276,27900.0
2013-01-02 14:25:00,47.05,47.09,47.05,47.06,24400.0,35.276,35.306,35.276,35.2835,24400.0
2013-01-02 14:30:00,47.07,47.09,47.04,47.05,39100.0,35.291,35.306,35.2685,35.276,39100.0
2013-01-02 14:35:00,47.05,47.11,47.05,47.08,26100.0,35.276,35.321,35.276,35.2985,26100.0
2013-01-02 14:40:00,47.07,47.1,47.03,47.08,17500.0,35.291,35.3135,35.261,35.2985,17500.0
2013-01-02 14:45:00,47.08,47.08,47.0,47.04,26400.0,35.2985,35.2985,35.2385,35.2685,26400.0
2013-01-02 14:50:00,47.04,47.08,47.02,47.07,27800.0,35.2685,35.2985,35.2535,35.291,27800.0
2013-01-02 14:55:00,47.06,47.09,47.04,47.07,37700.0,35.2835,35.306,35.2685,35.291,37700.0
2013-01-02 15:00:00,47.08,47.2,47.07,47.18,68400.0,35.2985,35.3884,35.291,35.3734,68400.0
2013-01-02 15:05:00,47.18,47.19,47.1,47.1,32400.0,35.3734,35.3809,35.3135,35.3135,32400.0
2013-01-02 15:10:00,47.11,47.14,47.02,47.03,217100.0,35.321,35.3435,35.2535,35.261,217100.0
2013-01-02 15:15:00,47.03,47.03,46.92,46.93,131500.0,35.261,35.261,35.1785,35.186,131500.0
2013-01-02 15:20:00,46.92,46.92,46.87,46.88,134800.0,35.1785,35.1785,35.141,35.1485,134800.0
2013-01-02 15:25:00,46.88,46.92,46.87,46.9,83000.0,35.1485,35.1785,35.141,35.1635,83000.0
2013-01-02 15:30:00,46.9,46.93,46.89,46.89,92400.0,35.1635,35.186,35.156,35.156,92400.0
2013-01-02 15:35:00,46.89,46.91,46.84,46.85,91500.0,35.156,35.171,35.1185,35.126,91500.0
2013-01-02 15:40:00,46.86,46.89,46.75,46.77,160000.0,35.1335,35.156,35.0511,35.066,160000.0
2013-01-02 15:45:00,46.78,46.83,46.75,46.77,210300.0,35.0735,35.111,35.0511,35.066,210300.0
2013-01-02 15:50:00,46.77,46.92,46.77,46.89,245200.0,35.066,35.1785,35.066,35.156,245200.0
2013-01-02 15:55:00,46.9,46.94,46.82,46.9,645500.0,35.1635,35.1935,35.1035,35.1635,645500.0
2013-01-03 09:30:00,46.76,46.9,46.67,46.8,101400.0,35.0586,35.1635,34.9911,35.0885,101400.0
2013-01-03 09:35:00,46.75,46.88,46.6,46.86,49500.0,35.0511,35.1485,34.9386,35.1335,49500.0
2013-01-03 09:40:00,46.89,46.96,46.83,46.89,48700.0,35.156,35.2085,35.111,35.156,48700.0
2013-01-03 09:45:00,46.87,47.0,46.84,46.96,59700.0,35.141,35.2385,35.1185,35.2085,59700.0
2013-01-03 09:50:00,46.96,47.01,46.83,46.84,61100.0,35.2085,35.246,35.111,35.1185,61100.0
2013-01-03 09:55:00,46.84,46.86,46.72,46.8,84800.0,35.1185,35.1335,35.0286,35.0885,84800.0
2013-01-03 10:00:00,46.82,46.92,46.82,46.9,48200.0,35.1035,35.1785,35.1035,35.1635,48200.0
2013-01-03 10:05:00,46.89,47.09,46.88,47.04,145600.0,35.156,35.306,35.1485,35.2685,145600.0
2013-01-03 10:10:00,47.05,47.14,47.02,47.11,56700.0,35.276,35.3435,35.2535,35.321,56700.0
2013-01-03 10:15:00,47.1,47.17,47.1,47.1,48000.0,35.3135,35.3659,35.3135,35.3135,48000.0
2013-01-03 10:20:00,47.1,47.14,47.06,47.06,28700.0,35.3135,35.3435,35.2835,35.2835,28700.0
2013-01-03 10:25:00,47.06,47.15,47.06,47.12,24600.0,35.2835,35.351,35.2835,35.3285,24600.0
2013-01-03 10:30:00,47.13,47.25,47.13,47.15,44800.0,35.336,35.4259,35.336,35.351,44800.0
2013-01-03 10:35:00,47.14,47.16,47.1,47.12,31600.0,35.3435,35.3585,35.3135,35.3285,31600.0
2013-01-03 10:40:00,47.11,47.11,47.04,47.05,31700.0,35.321,35.321,35.2685,35.276,31700.0
2013-01-03 10:45:00,47.06,47.13,47.06,47.13,45800.0,35.2835,35.336,35.2835,35.336,45800.0
2013-01-03 10:50:00,47.12,47.14,47.1,47.13,17300.0,35.3285,35.3435,35.3135,35.336,17300.0
2013-01-03 10:55:00,47.12,47.14,47.1,47.14,38700.0,35.3285,35.3435,35.3135,35.3435,38700.0
2013-01-03 11:00:00,47.13,47.19,47.07,47.07,51200.0,35.336,35.3809,35.291,35.291,51200.0
2013-01-03 11:05:00,47.07,47.07,47.03,47.03,53100.0,35.291,35.291,35.261,35.261,53100.0
2013-01-03 11:10:00,47.03,47.1,47.02,47.09,40800.0,35.261,35.3135,35.2535,35.306,40800.0
2013-01-03 11:15:00,47.08,47.11,47.06,47.09,39800.0,35.2985,35.321,35.2835,35.306,39800.0
2013-01-03 11:20:00,47.09,47.09,47.0,47.03,37800.0,35.306,35.306,35.2385,35.261,37800.0
2013-01-03 11:25:00,47.03,47.1,46.98,47.09,45200.0,35.261,35.3135,35.2235,35.306,45200.0
2013-01-03 11:30:00,47.09,47.17,47.07,47.07,44100.0,35.306,35.3659,35.291,35.291,44100.0
2013-01-03 11:35:00,47.08,47.11,47.06,47.07,23200.0,35.2985,35.321,35.2835,35.291,23200.0
2013-01-03 11:40:00,47.08,47.08,47.02,47.05,15300.0,35.2985,35.2985,35.2535,35.276,15300.0
2013-01-03 11:45:00,47.05,47.06,47.02,47.04,23100.0,35.276,35.2835,35.2535,35.2685,23100.0
2013-01-03 11:50:00,47.04,47.06,47.01,47.01,24700.0,35.2685,35.2835,35.246,35.246,24700.0
2013-01-03 11:55:00,47.01,47.02,46.93,46.93,80600.0,35.246,35.2535,35.186,35.186,80600.0
2013-01-03 12:00:00,46.93,46.97,46.91,46.93,29100.0,35.186,35.216,35.171,35.186,29100.0
2013-01-03 12:05:00,46.94,47.0,46.93,46.98,37300.0,35.1935,35.2385,35.186,35.2235,37300.0
2013-01-03 12:10:00,46.99,46.99,46.91,46.92,36900.0,35.231,35.231,35.171,35.1785,36900.0
2013-01-03 12:15:00,46.93,46.93,46.84,46.85,18300.0,35.186,35.186,35.1185,35.126,18300.0
2013-01-03 12:20:00,46.85,46.86,46.82,46.82,21800.0,35.126,35.1335,35.1035,35.1035,21800.0
2013-01-03 12:25:00,46.83,46.83,46.77,46.81,32600.0,35.111,35.111,35.066,35.096,32600.0
2013-01-03 12:30:00,46.81,46.81,46.67,46.71,50300.0,35.096,35.096,34.9911,35.0211,50300.0
2013-01-03 12:35:00,46.71,46.71,46.63,46.65,27100.0,35.0211,35.0211,34.9611,34.9761,27100.0
2013-01-03 12:40:00,46.65,46.66,46.6,46.64,26900.0,34.9761,34.9836,34.9386,34.9686,26900.0
2013-01-03 12:45:00,46.64,46.67,46.61,46.62,43500.0,34.9686,34.9911,34.9461,34.9536,43500.0
2013-01-03 12:50:00,46.62,46.64,46.58,46.6,57500.0,34.9536,34.9686,34.9236,34.9386,57500.0
2013-01-03 12:55:00,46.6,46.61,46.58,46.59,23100.0,34.9386,34.9461,34.9236,34.9311,23100.0
2013-01-03 13:00:00,46.59,46.6,46.56,46.57,54500.0,34.9311,34.9386,34.9086,34.9161,54500.0
2013-01-03 13:05:00,46.56,46.56,46.5,46.51,47000.0,34.9086,34.9086,34.8636,34.8711,47000.0
2013-01-03 13:10:00,46.51,46.52,46.47,46.48,33500.0,34.8711,34.8786,34.8411,34.8486,33500.0
2013-01-03 13:15:00,46.48,46.48,46.44,46.47,27600.0,34.8486,34.8486,34.8186,34.8411,27600.0
2013-01-03 13:20:00,46.47,46.47,46.41,46.44,57500.0,34.8411,34.8411,34.7961,34.8186,57500.0
2013-01-03 13:25:00,46.45,46.45,46.39,46.4,85400.0,34.8261,34.8261,34.7811,34.7886,85400.0
2013-01-03 13:30:00,46.41,46.41,46.37,46.39,47200.0,34.7961,34.7961,34.7661,34.7811,47200.0
2013-01-03 13:35:00,46.38,46.41,46.35,46.4,39000.0,34.7736,34.7961,34.7512,34.7886,39000.0
2013-01-03 13:40:00,46.41,46.41,46.4,46.41,25500.0,34.7961,34.7961,34.7886,34.7961,25500.0
2013-01-03 13:45:00,46.41,46.41,46.39,46.39,22700.0,34.7961,34.7961,34.7811,34.7811,22700.0
2013-01-03 13:50:00,46.4,46.41,46.35,46.35,31300.0,34.7886,34.7961,34.7512,34.7512,31300.0
2013-01-03 13:55:00,46.38,46.38,46.34,46.35,29900.0,34.7736,34.7736,34.7437,34.7512,29900.0
2013-01-03 14:00:00,46.35,46.35,46.11,46.17,162400.0,34.7512,34.7512,34.5712,34.6162,162400.0
2013-01-03 14:05:00,46.16,46.19,45.96,45.99,126800.0,34.6087,34.6312,34.4587,34.4812,126800.0
2013-01-03 14:10:00,45.99,46.03,45.89,45.94,140800.0,34.4812,34.5112,34.4063,34.4438,140800.0
2013-01-03 14:15:00,45.95,45.97,45.79,45.79,105800.0,34.4512,34.4662,34.3313,34.3313,105800.0
2013-01-03 14:20:00,45.8,45.86,45.69,45.71,265700.0,34.3388,34.3838,34.2563,34.2713,265700.0
2013-01-03 14:25:00,45.69,45.92,45.66,45.9,229400.0,34.2563,34.4288,34.2338,34.4138,229400.0
2013-01-03 14:30:00,45.9,45.9,45.72,45.77,82800.0,34.4138,34.4138,34.2788,34.3163,82800.0
2013-01-03 14:35:00,45.78,45.83,45.74,45.81,76300.0,34.3238,34.3613,34.2938,34.3463,76300.0
2013-01-03 14:40:00,45.81,45.88,45.79,45.86,76000.0,34.3463,34.3988,34.3313,34.3838,76000.0
2013-01-03 14:45:00,45.87,45.97,45.83,45.94,100100.0,34.3913,34.4662,34.3613,34.4438,100100.0
2013-01-03 14:50:00,45.93,46.06,45.93,46.01,89400.0,34.4363,34.5337,34.4363,34.4962,89400.0
2013-01-03 14:55:00,46.01,46.08,45.93,45.94,59400.0,34.4962,34.5487,34.4363,34.4438,59400.0
2013-01-03 15:00:00,45.94,46.0,45.91,45.99,39600.0,34.4438,34.4887,34.4213,34.4812,39600.0
2013-01-03 15:05:00,46.0,46.07,45.99,46.01,45000.0,34.4887,34.5412,34.4812,34.4962,45000.0
2013-01-03 15:10:00,46.01,46.03,45.97,46.01,147500.0,34.4962,34.5112,34.4662,34.4962,147500.0
2013-01-03 15:15:00,46.0,46.03,45.87,45.87,99000.0,34.4887,34.5112,34.3913,34.3913,99000.0
2013-01-03 15:20:00,45.88,45.91,45.73,45.78,108500.0,34.3988,34.4213,34.2863,34.3238,108500.0
2013-01-03 15:25:00,45.78,45.8,45.63,45.68,115300.0,34.3238,34.3388,34.2113,34.2488,115300.0
2013-01-03 15:30:00,45.68,45.74,45.64,45.65,102000.0,34.2488,34.2938,34.2188,34.2263,102000.0
2013-01-03 15:35:00,45.64,45.65,45.5,45.58,179500.0,34.2188,34.2263,34.1139,34.1738,179500.0
2013-01-03 15:40:00,45.58,45.7,45.58,45.7,80700.0,34.1738,34.2638,34.1738,34.2638,80700.0
2013-01-03 15:45:00,45.7,45.76,45.64,45.76,142200.0,34.2638,34.3088,34.2188,34.3088,142200.0
2013-01-03 15:50:00,45.75,45.77,45.61,45.64,195300.0,34.3013,34.3163,34.1963,34.2188,195300.0
2013-01-03 15:55:00,45.64,45.71,45.58,45.62,422400.0,34.2188,34.2713,34.1738,34.2038,422400.0
2013-01-04 09:30:00,45.26,45.47,45.09,45.46,372600.0,33.9339,34.0914,33.8065,34.0839,372600.0
2013-01-04 09:35:00,45.45,45.66,45.41,45.6,131600.0,34.0764,34.2338,34.0464,34.1888,131600.0
2013-01-04 09:40:00,45.61,45.68,45.5,45.51,80900.0,34.1963,34.2488,34.1139,34.1214,80900.0
2013-01-04 09:45:00,45.52,45.63,45.48,45.57,88300.0,34.1289,34.2113,34.0989,34.1663,88300.0
2013-01-04 09:50:00,45.56,45.6,45.49,45.59,68000.0,34.1588,34.1888,34.1064,34.1813,68000.0
2013-01-04 09:55:00,45.57,45.57,45.48,45.5,46700.0,34.1663,34.1663,34.0989,34.1139,46700.0
2013-01-04 10:00:00,45.51,45.53,45.38,45.44,96800.0,34.1214,34.1364,34.0239,34.0689,96800.0
2013-01-04 10:05:00,45.44,45.47,45.4,45.41,66700.0,34.0689,34.0914,34.0389,34.0464,66700.0
2013-01-04 10:10:00,45.42,45.51,45.39,45.5,150000.0,34.0539,34.1214,34.0314,34.1139,150000.0
2013-01-04 10:15:00,45.5,45.57,45.48,45.5,54000.0,34.1139,34.1663,34.0989,34.1139,54000.0
2013-01-04 10:20:00,45.5,45.52,45.43,45.52,104800.0,34.1139,34.1289,34.0614,34.1289,104800.0
2013-01-04 10:25:00,45.53,45.57,45.45,45.57,69900.0,34.1364,34.1663,34.0764,34.1663,69900.0
2013-01-04 10:30:00,45.57,45.65,45.52,45.6,118900.0,34.1663,34.2263,34.1289,34.1888,118900.0
2013-01-04 10:35:00,45.6,45.9,45.6,45.85,99900.0,34.1888,34.4138,34.1888,34.3763,99900.0
2013-01-04 10:40:00,45.84,45.85,45.74,45.77,56600.0,34.3688,34.3763,34.2938,34.3163,56600.0
2013-01-04 10:45:00,45.78,45.83,45.76,45.83,22700.0,34.3238,34.3613,34.3088,34.3613,22700.0
2013-01-04 10:50:00,45.83,45.84,45.77,45.83,23500.0,34.3613,34.3688,34.3163,34.3613,23500.0
2013-01-04 10:55:00,45.82,45.82,45.69,45.7,38500.0,34.3538,34.3538,34.2563,34.2638,38500.0
2013-01-04 11:00:00,45.7,45.77,45.68,45.75,58900.0,34.2638,34.3163,34.2488,34.3013,58900.0
2013-01-04 11:05:00,45.75,45.79,45.74,45.76,39200.0,34.3013,34.3313,34.2938,34.3088,39200.0
2013-01-04 11:10:00,45.77,45.84,45.77,45.78,38300.0,34.3163,34.3688,34.3163,34.3238,38300.0
2013-01-04 11:15:00,45.77,45.82,45.71,45.71,68000.0,34.3163,34.3538,34.2713,34.2713,68000.0
2013-01-04 11:20:00,45.71,45.72,45.63,45.67,31000.0,34.2713,34.2788,34.2113,34.2413,31000.0
2013-01-04 11:25:00,45.66,45.72,45.64,45.66,31200.0,34.2338,34.2788,34.2188,34.2338,31200.0
2013-01-04 11:30:00,45.67,45.81,45.67,45.77,85400.0,34.2413,34.3463,34.2413,34.3163,85400.0
2013-01-04 11:35:00,45.76,45.79,45.73,45.77,43100.0,34.3088,34.3313,34.2863,34.3163,43100.0
2013-01-04 11:40:00,45.77,45.83,45.74,45.8,30200.0,34.3163,34.3613,34.2938,34.3388,30200.0
2013-01-04 11:45:00,45.8,45.84,45.72,45.72,38200.0,34.3388,34.3688,34.2788,34.2788,38200.0
2013-01-04 11:50:00,45.72,45.72,45.63,45.64,75600.0,34.2788,34.2788,34.2113,34.2188,75600.0
2013-01-04 11:55:00,45.65,45.66,45.62,45.65,30500.0,34.2263,34.2338,34.2038,34.2263,30500.0
2013-01-04 12:00:00,45.65,45.74,45.64,45.73,53500.0,34.2263,34.2938,34.2188,34.2863,53500.0
2013-01-04 12:05:00,45.72,45.76,45.65,45.65,24200.0,34.2788,34.3088,34.2263,34.2263,24200.0
2013-01-04 12:10:00,45.65,45.65,45.5,45.51,85400.0,34.2263,34.2263,34.1139,34.1214,85400.0
2013-01-04 12:15:00,45.51,45.65,45.51,45.6,63200.0,34.1214,34.2263,34.1214,34.1888,63200.0
2013-01-04 12:20:00,45.6,45.6,45.48,45.48,54300.0,34.1888,34.1888,34.0989,34.0989,54300.0
2013-01-04 12:25:00,45.47,45.51,45.41,45.51,50200.0,34.0914,34.1214,34.0464,34.1214,50200.0
2013-01-04 12:30:00,45.52,45.64,45.52,45.61,67000.0,34.1289,34.2188,34.1289,34.1963,67000.0
2013-01-04 12:35:00,45.62,45.7,45.62,45.69,41500.0,34.2038,34.2638,34.2038,34.2563,41500.0
2013-01-04 12:40:00,45.69,45.72,45.67,45.69,32300.0,34.2563,34.2788,34.2413,34.2563,32300.0
2013-01-04 12:45:00,45.68,45.68,45.52,45.57,39600.0,34.2488,34.2488,34.1289,34.1663,39600.0
2013-01-04 12:50:00,45.58,45.69,45.58,45.68,19800.0,34.1738,34.2563,34.1738,34.2488,19800.0
2013-01-04 12:55:00,45.68,45.75,45.67,45.72,18800.0,34.2488,34.3013,34.2413,34.2788,18800.0
2013-01-04 13:00:00,45.71,45.71,45.64,45.67,15600.0,34.2713,34.2713,34.2188,34.2413,15600.0
2013-01-04 13:05:00,45.67,45.68,45.66,45.68,23800.0,34.2413,34.2488,34.2338,34.2488,23800.0
2013-01-04 13:10:00,45.68,45.68,45.62,45.62,18100.0,34.2488,34.2488,34.2038,34.2038,18100.0
2013-01-04 13:15:00,45.62,45.64,45.58,45.59,39100.0,34.2038,34.2188,34.1738,34.1813,39100.0
2013-01-04 13:20:00,45.59,45.7,45.59,45.64,50300.0,34.1813,34.2638,34.1813,34.2188,50300.0
2013-01-04 13:25:00,45.64,45.7,45.63,45.68,23800.0,34.2188,34.2638,34.2113,34.2488,23800.0
2013-01-04 13:30:00,45.68,45.7,45.67,45.68,15800.0,34.2488,34.2638,34.2413,34.2488,15800.0
2013-01-04 13:35:00,45.7,45.77,45.69,45.74,31900.0,34.2638,34.3163,34.2563,34.2938,31900.0
2013-01-04 13:40:00,45.75,45.8,45.74,45.8,28500.0,34.3013,34.3388,34.2938,34.3388,28500.0
2013-01-04 13:45:00,45.8,45.83,45.78,45.78,37700.0,34.3388,34.3613,34.3238,34.3238,37700.0
2013-01-04 13:50:00,45.78,45.79,45.7,45.7,14800.0,34.3238,34.3313,34.2638,34.2638,14800.0
2013-01-04 13:55:00,45.71,45.72,45.67,45.71,49100.0,34.2713,34.2788,34.2413,34.2713,49100.0
2013-01-04 14:00:00,45.71,45.73,45.64,45.64,23700.0,34.2713,34.2863,34.2188,34.2188,23700.0
2013-01-04 14:05:00,45.64,45.68,45.63,45.63,36000.0,34.2188,34.2488,34.2113,34.2113,36000.0
2013-01-04 14:10:00,45.63,45.7,45.63,45.7,29400.0,34.2113,34.2638,34.2113,34.2638,29400.0
2013-01-04 14:15:00,45.7,45.71,45.68,45.68,32600.0,34.2638,34.2713,34.2488,34.2488,32600.0
2013-01-04 14:20:00,45.69,45.73,45.68,45.69,16500.0,34.2563,34.2863,34.2488,34.2563,16500.0
2013-01-04 14:25:00,45.69,45.74,45.69,45.73,30400.0,34.2563,34.2938,34.2563,34.2863,30400.0
2013-01-04 14:30:00,45.74,45.77,45.74,45.76,15800.0,34.2938,34.3163,34.2938,34.3088,15800.0
2013-01-04 14:35:00,45.75,45.77,45.75,45.75,8000.0,34.3013,34.3163,34.3013,34.3013,8000.0
2013-01-04 14:40:00,45.75,45.76,45.72,45.73,23300.0,34.3013,34.3088,34.2788,34.2863,23300.0
2013-01-04 14:45:00,45.73,45.74,45.69,45.72,21000.0,34.2863,34.2938,34.2563,34.2788,21000.0
2013-01-04 14:50:00,45.72,45.75,45.66,45.69,49100.0,34.2788,34.3013,34.2338,34.2563,49100.0
2013-01-04 14:55:00,45.7,45.76,45.7,45.73,37300.0,34.2638,34.3088,34.2638,34.2863,37300.0
2013-01-04 15:00:00,45.73,45.73,45.68,45.72,43000.0,34.2863,34.2863,34.2488,34.2788,43000.0
2013-01-04 15:05:00,45.72,45.82,45.68,45.81,49300.0,34.2788,34.3538,34.2488,34.3463,49300.0
2013-01-04 15:10:00,45.81,45.9,45.81,45.89,241900.0,34.3463,34.4138,34.3463,34.4063,241900.0
2013-01-04 15:15:00,45.89,45.95,45.88,45.9,141000.0,34.4063,34.4512,34.3988,34.4138,141000.0
2013-01-04 15:20:00,45.9,45.96,45.89,45.95,184300.0,34.4138,34.4587,34.4063,34.4512,184300.0
2013-01-04 15:25:00,45.95,46.05,45.92,46.04,119400.0,34.4512,34.5262,34.4288,34.5187,119400.0
2013-01-04 15:30:00,46.05,46.05,45.92,45.94,59000.0,34.5262,34.5262,34.4288,34.4438,59000.0
2013-01-04 15:35:00,45.94,46.04,45.93,45.98,79600.0,34.4438,34.5187,34.4363,34.4737,79600.0
2013-01-04 15:40:00,45.98,46.02,45.98,45.99,59600.0,34.4737,34.5037,34.4737,34.4812,59600.0
2013-01-04 15:45:00,45.99,46.0,45.95,45.98,86100.0,34.4812,34.4887,34.4512,34.4737,86100.0
2013-01-04 15:50:00,45.98,46.0,45.94,45.97,234300.0,34.4737,34.4887,34.4438,34.4662,234300.0
2013-01-04 15:55:00,45.96,46.01,45.93,45.95,378900.0,34.4587,34.4962,34.4363,34.4512,378900.0
2013-01-07 09:30:00,45.59,45.76,45.41,45.44,144200.0,34.1813,34.3088,34.0464,34.0689,144200.0
2013-01-07 09:35:00,45.46,45.5,45.36,45.42,89000.0,34.0839,34.1139,34.0089,34.0539,89000.0
2013-01-07 09:40:00,45.42,45.42,45.23,45.28,89800.0,34.0539,34.0539,33.9114,33.9489,89800.0
2013-01-07 09:45:00,45.29,45.35,45.29,45.32,51300.0,33.9564,34.0014,33.9564,33.9789,51300.0
2013-01-07 09:50:00,45.32,45.38,45.28,45.36,61000.0,33.9789,34.0239,33.9489,34.0089,61000.0
2013-01-07 09:55:00,45.37,45.37,45.25,45.3,68500.0,34.0164,34.0164,33.9264,33.9639,68500.0
2013-01-07 10:00:00,45.3,45.31,45.17,45.27,77700.0,33.9639,33.9714,33.8664,33.9414,77700.0
2013-01-07 10:05:00,45.27,45.45,45.23,45.44,51600.0,33.9414,34.0764,33.9114,34.0689,51600.0
2013-01-07 10:10:00,45.45,45.51,45.29,45.31,76200.0,34.0764,34.1214,33.9564,33.9714,76200.0
2013-01-07 10:15:00,45.31,45.33,45.13,45.13,120800.0,33.9714,33.9864,33.8364,33.8364,120800.0
2013-01-07 10:20:00,45.13,45.18,45.11,45.18,66800.0,33.8364,33.8739,33.8215,33.8739,66800.0
2013-01-07 10:25:00,45.17,45.2,45.12,45.19,78700.0,33.8664,33.8889,33.829,33.8814,78700.0
2013-01-07 10:30:00,45.18,45.24,45.17,45.22,32600.0,33.8739,33.9189,33.8664,33.9039,32600.0
2013-01-07 10:35:00,45.21,45.24,45.13,45.14,41600.0,33.8964,33.9189,33.8364,33.8439,41600.0
2013-01-07 10:40:00,45.16,45.22,45.16,45.18,21200.0,33.8589,33.9039,33.8589,33.8739,21200.0
2013-01-07 10:45:00,45.19,45.24,45.18,45.22,60800.0,33.8814,33.9189,33.8739,33.9039,60800.0
2013-01-07 10:50:00,45.22,45.27,45.14,45.18,186400.0,33.9039,33.9414,33.8439,33.8739,186400.0
2013-01-07 10:55:00,45.15,45.24,45.13,45.19,44800.0,33.8514,33.9189,33.8364,33.8814,44800.0
2013-01-07 11:00:00,45.18,45.23,45.16,45.22,101700.0,33.8739,33.9114,33.8589,33.9039,101700.0
2013-01-07 11:05:00,45.22,45.24,45.19,45.2,70300.0,33.9039,33.9189,33.8814,33.8889,70300.0
2013-01-07 11:10:00,45.21,45.24,45.17,45.23,82000.0,33.8964,33.9189,33.8664,33.9114,82000.0
2013-01-07 11:15:00,45.22,45.22,45.14,45.16,42800.0,33.9039,33.9039,33.8439,33.8589,42800.0
2013-01-07 11:20:00,45.15,45.22,45.15,45.17,40400.0,33.8514,33.9039,33.8514,33.8664,40400.0
2013-01-07 11:25:00,45.17,45.18,45.11,45.17,67800.0,33.8664,33.8739,33.8215,33.8664,67800.0
2013-01-07 11:30:00,45.17,45.2,45.16,45.18,122300.0,33.8664,33.8889,33.8589,33.8739,122300.0
2013-01-07 11:35:00,45.18,45.2,45.14,45.14,43000.0,33.8739,33.8889,33.8439,33.8439,43000.0
2013-01-07 11:40:00,45.14,45.2,45.14,45.2,38800.0,33.8439,33.8889,33.8439,33.8889,38800.0
2013-01-07 11:45:00,45.19,45.2,45.15,45.17,35300.0,33.8814,33.8889,33.8514,33.8664,35300.0
2013-01-07 11:50:00,45.17,45.19,45.14,45.16,28200.0,33.8664,33.8814,33.8439,33.8589,28200.0
2013-01-07 11:55:00,45.15,45.18,45.11,45.12,24000.0,33.8514,33.8739,33.8215,33.829,24000.0
2013-01-07 12:00:00,45.11,45.14,45.09,45.13,47800.0,33.8215,33.8439,33.8065,33.8364,47800.0
2013-01-07 12:05:00,45.13,45.14,45.09,45.12,57800.0,33.8364,33.8439,33.8065,33.829,57800.0
2013-01-07 12:10:00,45.11,45.14,45.05,45.08,86800.0,33.8215,33.8439,33.7765,33.799,86800.0
2013-01-07 12:15:00,45.08,45.19,45.07,45.15,53900.0,33.799,33.8814,33.7915,33.8514,53900.0
2013-01-07 12:20:00,45.15,45.17,45.12,45.14,45400.0,33.8514,33.8664,33.829,33.8439,45400.0
2013-01-07 12:25:00,45.13,45.15,45.09,45.1,24700.0,33.8364,33.8514,33.8065,33.814,24700.0
2013-01-07 12:30:00,45.1,45.11,45.08,45.1,24300.0,33.814,33.8215,33.799,33.814,24300.0
2013-01-07 12:35:00,45.11,45.11,45.09,45.11,17700.0,33.8215,33.8215,33.8065,33.8215,17700.0
2013-01-07 12:40:00,45.11,45.11,45.08,45.09,36100.0,33.8215,33.8215,33.799,33.8065,36100.0
2013-01-07 12:45:00,45.09,45.1,45.05,45.08,19700.0,33.8065,33.814,33.7765,33.799,19700.0
2013-01-07 12:50:00,45.08,45.14,45.07,45.13,21000.0,33.799,33.8439,33.7915,33.8364,21000.0
2013-01-07 12:55:00,45.13,45.16,45.11,45.16,31900.0,33.8364,33.8589,33.8215,33.8589,31900.0
2013-01-07 13:00:00,45.15,45.22,45.13,45.2,61000.0,33.8514,33.9039,33.8364,33.8889,61000.0
2013-01-07 13:05:00,45.19,45.2,45.14,45.18,13600.0,33.8814,33.8889,33.8439,33.8739,13600.0
2013-01-07 13:10:00,45.19,45.2,45.16,45.2,16300.0,33.8814,33.8889,33.8589,33.8889,16300.0
2013-01-07 13:15:00,45.2,45.2,45.14,45.14,40900.0,33.8889,33.8889,33.8439,33.8439,40900.0
2013-01-07 13:20:00,45.14,45.2,45.14,45.2,19600.0,33.8439,33.8889,33.8439,33.8889,19600.0
2013-01-07 13:25:00,45.2,45.2,45.18,45.19,45200.0,33.8889,33.8889,33.8739,33.8814,45200.0
2013-01-07 13:30:00,45.18,45.2,45.18,45.19,37400.0,33.8739,33.8889,33.8739,33.8814,37400.0
2013-01-07 13:35:00,45.2,45.2,45.17,45.19,24300.0,33.8889,33.8889,33.8664,33.8814,24300.0
2013-01-07 13:40:00,45.19,45.2,45.14,45.14,21500.0,33.8814,33.8889,33.8439,33.8439,21500.0
2013-01-07 13:45:00,45.14,45.2,45.14,45.18,37700.0,33.8439,33.8889,33.8439,33.8739,37700.0
2013-01-07 13:50:00,45.18,45.19,45.16,45.18,29500.0,33.8739,33.8814,33.8589,33.8739,29500.0
2013-01-07 13:55:00,45.18,45.19,45.13,45.15,15500.0,33.8739,33.8814,33.8364,33.8514,15500.0
2013-01-07 14:00:00,45.16,45.19,45.14,45.16,26500.0,33.8589,33.8814,33.8439,33.8589,26500.0
2013-01-07 14:05:00,45.16,45.16,45.13,45.15,28200.0,33.8589,33.8589,33.8364,33.8514,28200.0
2013-01-07 14:10:00,45.14,45.16,45.13,45.15,34400.0,33.8439,33.8589,33.8364,33.8514,34400.0
2013-01-07 14:15:00,45.14,45.15,45.12,45.14,23800.0,33.8439,33.8514,33.829,33.8439,23800.0
2013-01-07 14:20:00,45.14,45.15,45.13,45.15,21100.0,33.8439,33.8514,33.8364,33.8514,21100.0
2013-01-07 14:25:00,45.15,45.2,45.15,45.19,29200.0,33.8514,33.8889,33.8514,33.8814,29200.0
2013-01-07 14:30:00,45.19,45.2,45.15,45.16,42300.0,33.8814,33.8889,33.8514,33.8589,42300.0
2013-01-07 14:35:00,45.17,45.2,45.15,45.19,22900.0,33.8664,33.8889,33.8514,33.8814,22900.0
2013-01-07 14:40:00,45.19,45.2,45.15,45.16,22300.0,33.8814,33.8889,33.8514,33.8589,22300.0
2013-01-07 14:45:00,45.16,45.19,45.15,45.18,26700.0,33.8589,33.8814,33.8514,33.8739,26700.0
2013-01-07 14:50:00,45.18,45.2,45.15,45.17,26800.0,33.8739,33.8889,33.8514,33.8664,26800.0
2013-01-07 14:55:00,45.16,45.17,45.14,45.15,40900.0,33.8589,33.8664,33.8439,33.8514,40900.0
2013-01-07 15:00:00,45.15,45.17,45.15,45.15,38700.0,33.8514,33.8664,33.8514,33.8514,38700.0
2013-01-07 15:05:00,45.14,45.18,45.14,45.18,30900.0,33.8439,33.8739,33.8439,33.8739,30900.0
2013-01-07 15:10:00,45.18,45.19,45.17,45.19,28400.0,33.8739,33.8814,33.8664,33.8814,28400.0
2013-01-07 15:15:00,45.19,45.2,45.18,45.19,51300.0,33.8814,33.8889,33.8739,33.8814,51300.0
2013-01-07 15:20:00,45.19,45.2,45.16,45.16,37500.0,33.8814,33.8889,33.8589,33.8589,37500.0
2013-01-07 15:25:00,45.17,45.2,45.17,45.19,57700.0,33.8664,33.8889,33.8664,33.8814,57700.0
2013-01-07 15:30:00,45.18,45.2,45.18,45.18,49500.0,33.8739,33.8889,33.8739,33.8739,49500.0
2013-01-07 15:35:00,45.18,45.2,45.08,45.1,130900.0,33.8739,33.8889,33.799,33.814,130900.0
2013-01-07 15:40:00,45.1,45.14,45.1,45.11,65300.0,33.814,33.8439,33.814,33.8215,65300.0
2013-01-07 15:45:00,45.12,45.15,45.09,45.13,162700.0,33.829,33.8514,33.8065,33.8364,162700.0
2013-01-07 15:50:00,45.13,45.14,45.01,45.02,221500.0,33.8364,33.8439,33.7465,33.754,221500.0
2013-01-07 15:55:00,45.01,45.02,44.95,45.0,357600.0,33.7465,33.754,33.7015,33.739,357600.0
2013-01-08 09:30:00,45.0,45.13,45.0,45.06,121000.0,33.739,33.8364,33.739,33.784,121000.0
2013-01-08 09:35:00,45.06,45.18,44.9,44.93,92400.0,33.784,33.8739,33.664,33.6865,92400.0
2013-01-08 09:40:00,44.93,44.95,44.73,44.73,124500.0,33.6865,33.7015,33.5365,33.5365,124500.0
2013-01-08 09:45:00,44.74,44.86,44.68,44.76,151400.0,33.544,33.634,33.4991,33.559,151400.0
2013-01-08 09:50:00,44.74,44.99,44.74,44.98,90800.0,33.544,33.7315,33.544,33.724,90800.0
2013-01-08 09:55:00,44.97,45.0,44.75,44.82,63800.0,33.7165,33.739,33.5515,33.604,63800.0
2013-01-08 10:00:00,44.81,44.85,44.71,44.72,86100.0,33.5965,33.6265,33.5216,33.529,86100.0
2013-01-08 10:05:00,44.73,44.91,44.73,44.9,65500.0,33.5365,33.6715,33.5365,33.664,65500.0
2013-01-08 10:10:00,44.89,44.93,44.67,44.71,124000.0,33.6565,33.6865,33.4916,33.5216,124000.0
2013-01-08 10:15:00,44.71,44.77,44.66,44.7,105100.0,33.5216,33.5665,33.4841,33.5141,105100.0
2013-01-08 10:20:00,44.71,44.94,44.69,44.87,215700.0,33.5216,33.694,33.5066,33.6415,215700.0
2013-01-08 10:25:00,44.88,45.09,44.79,45.03,125800.0,33.649,33.8065,33.5815,33.7615,125800.0
2013-01-08 10:30:00,45.04,45.07,44.94,44.98,59100.0,33.769,33.7915,33.694,33.724,59100.0
2013-01-08 10:35:00,45.0,45.02,44.78,44.83,111200.0,33.739,33.754,33.574,33.6115,111200.0
2013-01-08 10:40:00,44.83,44.87,44.74,44.79,57100.0,33.6115,33.6415,33.544,33.5815,57100.0
2013-01-08 10:45:00,44.78,44.8,44.71,44.71,46800.0,33.574,33.589,33.5216,33.5216,46800.0
2013-01-08 10:50:00,44.71,44.74,44.67,44.71,34800.0,33.5216,33.544,33.4916,33.5216,34800.0
2013-01-08 10:55:00,44.71,44.8,44.69,44.78,35700.0,33.5216,33.589,33.5066,33.574,35700.0
2013-01-08 11:00:00,44.78,44.82,44.71,44.79,73400.0,33.574,33.604,33.5216,33.5815,73400.0
2013-01-08 11:05:00,44.79,44.79,44.73,44.75,77500.0,33.5815,33.5815,33.5365,33.5515,77500.0
2013-01-08 11:10:00,44.74,44.86,44.73,44.86,121500.0,33.544,33.634,33.5365,33.634,121500.0
2013-01-08 11:15:00,44.86,45.04,44.86,45.02,146400.0,33.634,33.769,33.634,33.754,146400.0
2013-01-08 11:20:00,45.02,45.16,45.01,45.14,83100.0,33.754,33.8589,33.7465,33.8439,83100.0
2013-01-08 11:25:00,45.13,45.16,45.08,45.15,47700.0,33.8364,33.8589,33.799,33.8514,47700.0
2013-01-08 11:30:00,45.15,45.35,45.14,45.34,97600.0,33.8514,34.0014,33.8439,33.9939,97600.0
2013-01-08 11:35:00,45.34,45.34,45.25,45.29,118300.0,33.9939,33.9939,33.9264,33.9564,118300.0
2013-01-08 11:40:00,45.29,45.44,45.29,45.43,90800.0,33.9564,34.0689,33.9564,34.0614,90800.0
2013-01-08 11:45:00,45.42,45.51,45.41,45.51,69100.0,34.0539,34.1214,34.0464,34.1214,69100.0
2013-01-08 11:50:00,45.5,45.5,45.34,45.37,113300.0,34.1139,34.1139,33.9939,34.0164,113300.0
2013-01-08 11:55:00,45.36,45.42,45.36,45.4,105600.0,34.0089,34.0539,34.0089,34.0389,105600.0
2013-01-08 12:00:00,45.4,45.42,45.32,45.42,63300.0,34.0389,34.0539,33.9789,34.0539,63300.0
2013-01-08 12:05:00,45.42,45.47,45.36,45.47,206400.0,34.0539,34.0914,34.0089,34.0914,206400.0
2013-01-08 12:10:00,45.46,45.62,45.46,45.62,65600.0,34.0839,34.2038,34.0839,34.2038,65600.0
2013-01-08 12:15:00,45.61,45.73,45.61,45.73,95400.0,34.1963,34.2863,34.1963,34.2863,95400.0
2013-01-08 12:20:00,45.73,45.81,45.71,45.75,76900.0,34.2863,34.3463,34.2713,34.3013,76900.0
2013-01-08 12:25:00,45.75,45.77,45.72,45.74,73300.0,34.3013,34.3163,34.2788,34.2938,73300.0
2013-01-08 12:30:00,45.74,45.75,45.61,45.69,84500.0,34.2938,34.3013,34.1963,34.2563,84500.0
2013-01-08 12:35:00,45.7,45.73,45.64,45.7,65900.0,34.2638,34.2863,34.2188,34.2638,65900.0
2013-01-08 12:40:00,45.7,45.71,45.65,45.7,30000.0,34.2638,34.2713,34.2263,34.2638,30000.0
2013-01-08 12:45:00,45.7,45.7,45.63,45.63,41100.0,34.2638,34.2638,34.2113,34.2113,41100.0
2013-01-08 12:50:00,45.63,45.64,45.55,45.55,9100.0,34.2113,34.2188,34.1513,34.1513,9100.0
2013-01-08 12:55:00,45.55,45.64,45.53,45.64,41900.0,34.1513,34.2188,34.1364,34.2188,41900.0
2013-01-08 13:00:00,45.64,45.7,45.62,45.68,80800.0,34.2188,34.2638,34.2038,34.2488,80800.0
2013-01-08 13:05:00,45.69,45.76,45.69,45.76,94700.0,34.2563,34.3088,34.2563,34.3088,94700.0
2013-01-08 13:10:00,45.77,45.88,45.73,45.87,70400.0,34.3163,34.3988,34.2863,34.3913,70400.0
2013-01-08 13:15:00,45.88,45.93,45.86,45.89,73600.0,34.3988,34.4363,34.3838,34.4063,73600.0
2013-01-08 13:20:00,45.9,45.92,45.75,45.77,33500.0,34.4138,34.4288,34.3013,34.3163,33500.0
2013-01-08 13:25:00,45.78,45.79,45.69,45.69,26000.0,34.3238,34.3313,34.2563,34.2563,26000.0
2013-01-08 13:30:00,45.69,45.71,45.64,45.65,33700.0,34.2563,34.2713,34.2188,34.2263,33700.0
2013-01-08 13:35:00,45.66,45.66,45.57,45.57,29200.0,34.2338,34.2338,34.1663,34.1663,29200.0
2013-01-08 13:40:00,45.58,45.66,45.57,45.58,55200.0,34.1738,34.2338,34.1663,34.1738,55200.0
2013-01-08 13:45:00,45.58,45.59,45.54,45.59,51700.0,34.1738,34.1813,34.1438,34.1813,51700.0
2013-01-08 13:50:00,45.58,45.58,45.52,45.53,28600.0,34.1738,34.1738,34.1289,34.1364,28600.0
2013-01-08 13:55:00,45.55,45.66,45.55,45.65,53000.0,34.1513,34.2338,34.1513,34.2263,53000.0
2013-01-08 14:00:00,45.65,45.71,45.61,45.61,34800.0,34.2263,34.2713,34.1963,34.1963,34800.0
2013-01-08 14:05:00,45.62,45.63,45.55,45.55,14300.0,34.2038,34.2113,34.1513,34.1513,14300.0
2013-01-08 14:10:00,45.56,45.56,45.48,45.49,29900.0,34.1588,34.1588,34.0989,34.1064,29900.0
2013-01-08 14:15:00,45.49,45.52,45.44,45.45,32000.0,34.1064,34.1289,34.0689,34.0764,32000.0
2013-01-08 14:20:00,45.45,45.47,45.41,45.44,35900.0,34.0764,34.0914,34.0464,34.0689,35900.0
2013-01-08 14:25:00,45.43,45.5,45.43,45.45,29700.0,34.0614,34.1139,34.0614,34.0764,29700.0
2013-01-08 14:30:00,45.46,45.48,45.37,45.37,28300.0,34.0839,34.0989,34.0164,34.0164,28300.0
2013-01-08 14:35:00,45.37,45.38,45.35,45.37,27200.0,34.0164,34.0239,34.0014,34.0164,27200.0
2013-01-08 14:40:00,45.36,45.4,45.34,45.34,24800.0,34.0089,34.0389,33.9939,33.9939,24800.0
2013-01-08 14:45:00,45.35,45.37,45.34,45.35,23800.0,34.0014,34.0164,33.9939,34.0014,23800.0
2013-01-08 14:50:00,45.34,45.35,45.31,45.33,29100.0,33.9939,34.0014,33.9714,33.9864,29100.0
2013-01-08 14:55:00,45.33,45.33,45.28,45.28,19500.0,33.9864,33.9864,33.9489,33.9489,19500.0
2013-01-08 15:00:00,45.28,45.39,45.28,45.39,40100.0,33.9489,34.0314,33.9489,34.0314,40100.0
2013-01-08 15:05:00,45.39,45.45,45.36,45.45,41100.0,34.0314,34.0764,34.0089,34.0764,41100.0
2013-01-08 15:10:00,45.45,45.45,45.41,45.41,48800.0,34.0764,34.0764,34.0464,34.0464,48800.0
2013-01-08 15:15:00,45.41,45.47,45.41,45.47,51400.0,34.0464,34.0914,34.0464,34.0914,51400.0
2013-01-08 15:20:00,45.47,45.54,45.47,45.49,85300.0,34.0914,34.1438,34.0914,34.1064,85300.0
2013-01-08 15:25:00,45.49,45.52,45.48,45.48,45400.0,34.1064,34.1289,34.0989,34.0989,45400.0
2013-01-08 15:30:00,45.49,45.54,45.48,45.52,70300.0,34.1064,34.1438,34.0989,34.1289,70300.0
2013-01-08 15:35:00,45.51,45.55,45.5,45.52,52800.0,34.1214,34.1513,34.1139,34.1289,52800.0
2013-01-08 15:40:00,45.52,45.56,45.51,45.51,68300.0,34.1289,34.1588,34.1214,34.1214,68300.0
2013-01-08 15:45:00,45.52,45.53,45.46,45.48,119800.0,34.1289,34.1364,34.0839,34.0989,119800.0
2013-01-08 15:50:00,45.47,45.53,45.41,45.47,155400.0,34.0914,34.1364,34.0464,34.0914,155400.0
2013-01-08 15:55:00,45.48,45.57,45.47,45.56,328200.0,34.0989,34.1663,34.0914,34.1588,328200.0
2013-01-09 09:30:00,45.45,45.49,45.3,45.3,130500.0,34.0764,34.1064,33.9639,33.9639,130500.0
2013-01-09 09:35:00,45.3,45.36,45.22,45.3,56700.0,33.9639,34.0089,33.9039,33.9639,56700.0
2013-01-09 09:40:00,45.3,45.44,45.21,45.26,99300.0,33.9639,34.0689,33.8964,33.9339,99300.0
2013-01-09 09:45:00,45.26,45.27,45.06,45.07,65900.0,33.9339,33.9414,33.784,33.7915,65900.0
2013-01-09 09:50:00,45.07,45.21,45.06,45.15,62100.0,33.7915,33.8964,33.784,33.8514,62100.0
2013-01-09 09:55:00,45.14,45.2,45.09,45.15,67400.0,33.8439,33.8889,33.8065,33.8514,67400.0
2013-01-09 10:00:00,45.16,45.18,45.09,45.11,69200.0,33.8589,33.8739,33.8065,33.8215,69200.0
2013-01-09 10:05:00,45.12,45.2,45.11,45.17,45400.0,33.829,33.8889,33.8215,33.8664,45400.0
2013-01-09 10:10:00,45.17,45.17,45.07,45.11,51300.0,33.8664,33.8664,33.7915,33.8215,51300.0
2013-01-09 10:15:00,45.13,45.13,45.0,45.0,90500.0,33.8364,33.8364,33.739,33.739,90500.0
2013-01-09 10:20:00,45.0,45.01,44.89,44.89,44700.0,33.739,33.7465,33.6565,33.6565,44700.0
2013-01-09 10:25:00,44.88,44.97,44.85,44.97,98100.0,33.649,33.7165,33.6265,33.7165,98100.0
2013-01-09 10:30:00,44.95,44.96,44.85,44.88,56900.0,33.7015,33.709,33.6265,33.649,56900.0
2013-01-09 10:35:00,44.89,44.94,44.83,44.91,131200.0,33.6565,33.694,33.6115,33.6715,131200.0
2013-01-09 10:40:00,44.91,44.92,44.86,44.86,95500.0,33.6715,33.679,33.634,33.634,95500.0
2013-01-09 10:45:00,44.86,44.91,44.8,44.82,111900.0,33.634,33.6715,33.589,33.604,111900.0
2013-01-09 10:50:00,44.82,44.97,44.81,44.96,138400.0,33.604,33.7165,33.5965,33.709,138400.0
2013-01-09 10:55:00,44.95,44.98,44.8,44.81,72700.0,33.7015,33.724,33.589,33.5965,72700.0
2013-01-09 11:00:00,44.81,44.94,44.78,44.94,156400.0,33.5965,33.694,33.574,33.694,156400.0
2013-01-09 11:05:00,44.94,44.95,44.87,44.9,125400.0,33.694,33.7015,33.6415,33.664,125400.0
2013-01-09 11:10:00,44.91,44.91,44.84,44.9,35800.0,33.6715,33.6715,33.619,33.664,35800.0
2013-01-09 11:15:00,44.9,44.98,44.9,44.97,44500.0,33.664,33.724,33.664,33.7165,44500.0
2013-01-09 11:20:00,44.97,44.97,44.84,44.85,72600.0,33.7165,33.7165,33.619,33.6265,72600.0
2013-01-09 11:25:00,44.85,44.89,44.82,44.86,44400.0,33.6265,33.6565,33.604,33.634,44400.0
2013-01-09 11:30:00,44.85,44.97,44.82,44.93,51600.0,33.6265,33.7165,33.604,33.6865,51600.0
2013-01-09 11:35:00,44.92,44.92,44.8,44.84,121200.0,33.679,33.679,33.589,33.619,121200.0
2013-01-09 11:40:00,44.85,44.9,44.78,44.79,52600.0,33.6265,33.664,33.574,33.5815,52600.0
2013-01-09 11:45:00,44.79,44.8,44.77,44.8,21600.0,33.5815,33.589,33.5665,33.589,21600.0
2013-01-09 11:50:00,44.8,44.81,44.73,44.73,98200.0,33.589,33.5965,33.5365,33.5365,98200.0
2013-01-09 11:55:00,44.74,44.77,44.72,44.72,30900.0,33.544,33.5665,33.529,33.529,30900.0
2013-01-09 12:00:00,44.73,44.79,44.73,44.75,73900.0,33.5365,33.5815,33.5365,33.5515,73900.0
2013-01-09 12:05:00,44.75,44.77,44.74,44.76,45900.0,33.5515,33.5665,33.544,33.559,45900.0
2013-01-09 12:10:00,44.76,44.77,44.72,44.72,55900.0,33.559,33.5665,33.529,33.529,55900.0
2013-01-09 12:15:00,44.73,44.76,44.71,44.71,43100.0,33.5365,33.559,33.5216,33.5216,43100.0
2013-01-09 12:20:00,44.71,44.79,44.71,44.76,38800.0,33.5216,33.5815,33.5216,33.559,38800.0
2013-01-09 12:25:00,44.76,44.79,44.75,44.76,56100.0,33.559,33.5815,33.5515,33.559,56100.0
2013-01-09 12:30:00,44.76,44.78,44.72,44.77,75200.0,33.559,33.574,33.529,33.5665,75200.0
2013-01-09 12:35:00,44.78,44.8,44.75,44.76,52200.0,33.574,33.589,33.5515,33.559,52200.0
2013-01-09 12:40:00,44.76,44.79,44.71,44.73,85100.0,33.559,33.5815,33.5216,33.5365,85100.0
2013-01-09 12:45:00,44.73,44.76,44.72,44.73,64100.0,33.5365,33.559,33.529,33.5365,64100.0
2013-01-09 12:50:00,44.72,44.75,44.67,44.67,66700.0,33.529,33.5515,33.4916,33.4916,66700.0
2013-01-09 12:55:00,44.67,44.7,44.63,44.64,63400.0,33.4916,33.5141,33.4616,33.4691,63400.0
2013-01-09 13:00:00,44.64,44.66,44.63,44.63,57500.0,33.4691,33.4841,33.4616,33.4616,57500.0
2013-01-09 13:05:00,44.63,44.75,44.63,44.66,29400.0,33.4616,33.5515,33.4616,33.4841,29400.0
2013-01-09 13:10:00,44.66,44.68,44.64,44.65,47300.0,33.4841,33.4991,33.4691,33.4766,47300.0
2013-01-09 13:15:00,44.65,44.68,44.64,44.68,31600.0,33.4766,33.4991,33.4691,33.4991,31600.0
2013-01-09 13:20:00,44.69,44.7,44.65,44.69,76000.0,33.5066,33.5141,33.4766,33.5066,76000.0
2013-01-09 13:25:00,44.68,44.75,44.67,44.75,52100.0,33.4991,33.5515,33.4916,33.5515,52100.0
2013-01-09 13:30:00,44.74,44.74,44.71,44.72,27600.0,33.544,33.544,33.5216,33.529,27600.0
2013-01-09 13:35:00,44.73,44.75,44.7,44.7,17600.0,33.5365,33.5515,33.5141,33.5141,17600.0
2013-01-09 13:40:00,44.7,44.71,44.66,44.66,33200.0,33.5141,33.5216,33.4841,33.4841,33200.0
2013-01-09 13:45:00,44.67,44.69,44.66,44.67,43300.0,33.4916,33.5066,33.4841,33.4916,43300.0
2013-01-09 13:50:00,44.67,44.68,44.66,44.66,10600.0,33.4916,33.4991,33.4841,33.4841,10600.0
2013-01-09 13:55:00,44.66,44.67,44.62,44.62,46700.0,33.4841,33.4916,33.4541,33.4541,46700.0
2013-01-09 14:00:00,44.62,44.69,44.61,44.69,39500.0,33.4541,33.5066,33.4466,33.5066,39500.0
2013-01-09 14:05:00,44.69,44.73,44.68,44.7,53500.0,33.5066,33.5365,33.4991,33.5141,53500.0
2013-01-09 14:10:00,44.7,44.77,44.68,44.76,53500.0,33.5141,33.5665,33.4991,33.559,53500.0
2013-01-09 14:15:00,44.75,44.81,44.74,44.78,36500.0,33.5515,33.5965,33.544,33.574,36500.0
2013-01-09 14:20:00,44.77,44.79,44.7,44.72,38700.0,33.5665,33.5815,33.5141,33.529,38700.0
2013-01-09 14:25:00,44.73,44.76,44.72,44.75,27100.0,33.5365,33.559,33.529,33.5515,27100.0
2013-01-09 14:30:00,44.75,44.76,44.67,44.69,43800.0,33.5515,33.559,33.4916,33.5066,43800.0
2013-01-09 14:35:00,44.69,44.73,44.67,44.71,37300.0,33.5066,33.5365,33.4916,33.5216,37300.0
2013-01-09 14:40:00,44.72,44.76,44.7,44.75,36200.0,33.529,33.559,33.5141,33.5515,36200.0
2013-01-09 14:45:00,44.77,44.85,44.75,44.76,42000.0,33.5665,33.6265,33.5515,33.559,42000.0
2013-01-09 14:50:00,44.75,44.78,44.71,44.74,57800.0,33.5515,33.574,33.5216,33.544,57800.0
2013-01-09 14:55:00,44.74,44.76,44.64,44.65,39400.0,33.544,33.559,33.4691,33.4766,39400.0
2013-01-09 15:00:00,44.66,44.68,44.63,44.66,26900.0,33.4841,33.4991,33.4616,33.4841,26900.0
2013-01-09 15:05:00,44.66,44.7,44.63,44.7,45800.0,33.4841,33.5141,33.4616,33.5141,45800.0
2013-01-09 15:10:00,44.69,44.76,44.69,44.73,38400.0,33.5066,33.559,33.5066,33.5365,38400.0
2013-01-09 15:15:00,44.73,44.73,44.69,44.7,20100.0,33.5365,33.5365,33.5066,33.5141,20100.0
2013-01-09 15:20:00,44.7,44.8,44.7,44.76,55600.0,33.5141,33.589,33.5141,33.559,55600.0
2013-01-09 15:25:00,44.79,44.82,44.78,44.79,44100.0,33.5815,33.604,33.574,33.5815,44100.0
2013-01-09 15:30:00,44.79,44.81,44.75,44.75,53700.0,33.5815,33.5965,33.5515,33.5515,53700.0
2013-01-09 15:35:00,44.75,44.84,44.74,44.84,101300.0,33.5515,33.619,33.544,33.619,101300.0
2013-01-09 15:40:00,44.84,44.88,44.81,44.83,69600.0,33.619,33.649,33.5965,33.6115,69600.0
2013-01-09 15:45:00,44.83,44.87,44.83,44.84,114400.0,33.6115,33.6415,33.6115,33.619,114400.0
2013-01-09 15:50:00,44.85,44.87,44.82,44.84,156500.0,33.6265,33.6415,33.604,33.619,156500.0
2013-01-09 15:55:00,44.84,44.9,44.83,44.9,221400.0,33.619,33.664,33.6115,33.664,221400.0
2013-01-10 09:30:00,45.35,45.69,45.35,45.53,211300.0,34.0014,34.2563,34.0014,34.1364,211300.0
2013-01-10 09:35:00,45.54,45.59,45.47,45.47,149900.0,34.1438,34.1813,34.0914,34.0914,149900.0
2013-01-10 09:40:00,45.5,45.67,45.44,45.6,134300.0,34.1139,34.2413,34.0689,34.1888,134300.0
2013-01-10 09:45:00,45.61,45.72,45.54,45.62,197500.0,34.1963,34.2788,34.1438,34.2038,197500.0
2013-01-10 09:50:00,45.62,45.77,45.59,45.71,136900.0,34.2038,34.3163,34.1813,34.2713,136900.0
2013-01-10 09:55:00,45.7,45.75,45.65,45.74,87000.0,34.2638,34.3013,34.2263,34.2938,87000.0
2013-01-10 10:00:00,45.75,45.81,45.69,45.8,155100.0,34.3013,34.3463,34.2563,34.3388,155100.0
2013-01-10 10:05:00,45.81,45.84,45.63,45.66,121400.0,34.3463,34.3688,34.2113,34.2338,121400.0
2013-01-10 10:10:00,45.65,45.79,45.65,45.73,145800.0,34.2263,34.3313,34.2263,34.2863,145800.0
2013-01-10 10:15:00,45.73,45.84,45.7,45.76,114000.0,34.2863,34.3688,34.2638,34.3088,114000.0
2013-01-10 10:20:00,45.76,45.85,45.72,45.75,126700.0,34.3088,34.3763,34.2788,34.3013,126700.0
2013-01-10 10:25:00,45.75,45.76,45.65,45.67,36000.0,34.3013,34.3088,34.2263,34.2413,36000.0
2013-01-10 10:30:00,45.68,45.73,45.65,45.67,78100.0,34.2488,34.2863,34.2263,34.2413,78100.0
2013-01-10 10:35:00,45.67,45.69,45.55,45.61,106900.0,34.2413,34.2563,34.1513,34.1963,106900.0
2013-01-10 10:40:00,45.61,45.69,45.56,45.69,62700.0,34.1963,34.2563,34.1588,34.2563,62700.0
2013-01-10 10:45:00,45.69,45.82,45.69,45.75,106800.0,34.2563,34.3538,34.2563,34.3013,106800.0
2013-01-10 10:50:00,45.75,45.84,45.75,45.78,40900.0,34.3013,34.3688,34.3013,34.3238,40900.0
2013-01-10 10:55:00,45.78,45.82,45.66,45.66,67700.0,34.3238,34.3538,34.2338,34.2338,67700.0
2013-01-10 11:00:00,45.67,45.79,45.64,45.79,35700.0,34.2413,34.3313,34.2188,34.3313,35700.0
2013-01-10 11:05:00,45.79,45.81,45.72,45.78,67900.0,34.3313,34.3463,34.2788,34.3238,67900.0
2013-01-10 11:10:00,45.78,45.79,45.73,45.75,29500.0,34.3238,34.3313,34.2863,34.3013,29500.0
2013-01-10 11:15:00,45.76,45.8,45.66,45.69,42700.0,34.3088,34.3388,34.2338,34.2563,42700.0
2013-01-10 11:20:00,45.7,45.72,45.67,45.68,36700.0,34.2638,34.2788,34.2413,34.2488,36700.0
2013-01-10 11:25:00,45.68,45.75,45.66,45.72,30000.0,34.2488,34.3013,34.2338,34.2788,30000.0
2013-01-10 11:30:00,45.73,45.76,45.72,45.73,39100.0,34.2863,34.3088,34.2788,34.2863,39100.0
2013-01-10 11:35:00,45.74,45.79,45.72,45.75,34700.0,34.2938,34.3313,34.2788,34.3013,34700.0
2013-01-10 11:40:00,45.76,45.8,45.74,45.79,28700.0,34.3088,34.3388,34.2938,34.3313,28700.0
2013-01-10 11:45:00,45.8,45.86,45.8,45.86,34000.0,34.3388,34.3838,34.3388,34.3838,34000.0
2013-01-10 11:50:00,45.85,45.92,45.82,45.9,23400.0,34.3763,34.4288,34.3538,34.4138,23400.0
2013-01-10 11:55:00,45.9,46.0,45.89,45.99,65400.0,34.4138,34.4887,34.4063,34.4812,65400.0
2013-01-10 12:00:00,45.99,46.0,45.89,45.91,30400.0,34.4812,34.4887,34.4063,34.4213,30400.0
2013-01-10 12:05:00,45.91,45.93,45.89,45.92,42700.0,34.4213,34.4363,34.4063,34.4288,42700.0
2013-01-10 12:10:00,45.92,45.95,45.91,45.95,42600.0,34.4288,34.4512,34.4213,34.4512,42600.0
2013-01-10 12:15:00,45.96,45.98,45.93,45.95,39400.0,34.4587,34.4737,34.4363,34.4512,39400.0
2013-01-10 12:20:00,45.95,45.95,45.88,45.89,29000.0,34.4512,34.4512,34.3988,34.4063,29000.0
2013-01-10 12:25:00,45.89,45.89,45.8,45.82,15100.0,34.4063,34.4063,34.3388,34.3538,15100.0
2013-01-10 12:30:00,45.82,45.89,45.82,45.87,47600.0,34.3538,34.4063,34.3538,34.3913,47600.0
2013-01-10 12:35:00,45.87,45.92,45.87,45.92,43100.0,34.3913,34.4288,34.3913,34.4288,43100.0
2013-01-10 12:40:00,45.92,45.94,45.84,45.84,68300.0,34.4288,34.4438,34.3688,34.3688,68300.0
2013-01-10 12:45:00,45.84,45.89,45.84,45.89,22200.0,34.3688,34.4063,34.3688,34.4063,22200.0
2013-01-10 12:50:00,45.89,45.89,45.81,45.81,30500.0,34.4063,34.4063,34.3463,34.3463,30500.0
2013-01-10 12:55:00,45.81,45.95,45.81,45.94,50600.0,34.3463,34.4512,34.3463,34.4438,50600.0
2013-01-10 13:00:00,45.95,45.96,45.89,45.9,31500.0,34.4512,34.4587,34.4063,34.4138,31500.0
2013-01-10 13:05:00,45.89,45.91,45.83,45.84,73500.0,34.4063,34.4213,34.3613,34.3688,73500.0
2013-01-10 13:10:00,45.83,45.86,45.81,45.81,54000.0,34.3613,34.3838,34.3463,34.3463,54000.0
2013-01-10 13:15:00,45.82,45.84,45.8,45.82,29800.0,34.3538,34.3688,34.3388,34.3538,29800.0
2013-01-10 13:20:00,45.82,45.82,45.76,45.78,33300.0,34.3538,34.3538,34.3088,34.3238,33300.0
2013-01-10 13:25:00,45.78,45.82,45.78,45.8,19900.0,34.3238,34.3538,34.3238,34.3388,19900.0
2013-01-10 13:30:00,45.8,45.82,45.79,45.82,26800.0,34.3388,34.3538,34.3313,34.3538,26800.0
2013-01-10 13:35:00,45.82,45.83,45.8,45.8,32200.0,34.3538,34.3613,34.3388,34.3388,32200.0
2013-01-10 13:40:00,45.8,45.84,45.8,45.81,27900.0,34.3388,34.3688,34.3388,34.3463,27900.0
2013-01-10 13:45:00,45.8,45.81,45.8,45.8,22200.0,34.3388,34.3463,34.3388,34.3388,22200.0
2013-01-10 13:50:00,45.82,45.9,45.82,45.88,25300.0,34.3538,34.4138,34.3538,34.3988,25300.0
2013-01-10 13:55:00,45.87,45.94,45.87,45.89,51500.0,34.3913,34.4438,34.3913,34.4063,51500.0
2013-01-10 14:00:00,45.89,45.9,45.88,45.88,12200.0,34.4063,34.4138,34.3988,34.3988,12200.0
2013-01-10 14:05:00,45.89,45.91,45.84,45.88,56700.0,34.4063,34.4213,34.3688,34.3988,56700.0
2013-01-10 14:10:00,45.88,45.89,45.86,45.87,16100.0,34.3988,34.4063,34.3838,34.3913,16100.0
2013-01-10 14:15:00,45.86,45.9,45.85,45.87,20400.0,34.3838,34.4138,34.3763,34.3913,20400.0
2013-01-10 14:20:00,45.86,45.93,45.86,45.89,42300.0,34.3838,34.4363,34.3838,34.4063,42300.0
2013-01-10 14:25:00,45.88,45.95,45.87,45.94,45400.0,34.3988,34.4512,34.3913,34.4438,45400.0
2013-01-10 14:30:00,45.94,45.96,45.93,45.96,48500.0,34.4438,34.4587,34.4363,34.4587,48500.0
2013-01-10 14:35:00,45.96,46.1,45.96,46.08,71100.0,34.4587,34.5637,34.4587,34.5487,71100.0
2013-01-10 14:40:00,46.08,46.13,46.07,46.11,78900.0,34.5487,34.5862,34.5412,34.5712,78900.0
2013-01-10 14:45:00,46.11,46.11,45.99,45.99,69200.0,34.5712,34.5712,34.4812,34.4812,69200.0
2013-01-10 14:50:00,45.99,46.02,45.97,45.99,33900.0,34.4812,34.5037,34.4662,34.4812,33900.0
2013-01-10 14:55:00,45.98,46.05,45.98,46.02,68700.0,34.4737,34.5262,34.4737,34.5037,68700.0
2013-01-10 15:00:00,46.01,46.04,46.0,46.0,35400.0,34.4962,34.5187,34.4887,34.4887,35400.0
2013-01-10 15:05:00,46.0,46.01,45.97,46.01,28000.0,34.4887,34.4962,34.4662,34.4962,28000.0
2013-01-10 15:10:00,46.0,46.04,46.0,46.04,32300.0,34.4887,34.5187,34.4887,34.5187,32300.0
2013-01-10 15:15:00,46.03,46.04,45.98,46.04,53700.0,34.5112,34.5187,34.4737,34.5187,53700.0
2013-01-10 15:20:00,46.04,46.1,46.02,46.02,44700.0,34.5187,34.5637,34.5037,34.5037,44700.0
2013-01-10 15:25:00,46.02,46.06,46.02,46.03,54700.0,34.5037,34.5337,34.5037,34.5112,54700.0
2013-01-10 15:30:00,46.03,46.07,46.03,46.05,69100.0,34.5112,34.5412,34.5112,34.5262,69100.0
2013-01-10 15:35:00,46.06,46.12,46.05,46.11,82500.0,34.5337,34.5787,34.5262,34.5712,82500.0
2013-01-10 15:40:00,46.1,46.13,46.04,46.05,47700.0,34.5637,34.5862,34.5187,34.5262,47700.0
2013-01-10 15:45:00,46.04,46.08,46.01,46.03,128800.0,34.5187,34.5487,34.4962,34.5112,128800.0
2013-01-10 15:50:00,46.03,46.06,45.93,46.0,195800.0,34.5112,34.5337,34.4363,34.4887,195800.0
2013-01-10 15:55:00,45.99,46.03,45.94,45.96,276500.0,34.4812,34.5112,34.4438,34.4587,276500.0
2013-01-11 09:30:00,46.0,46.03,45.82,45.87,93000.0,34.4887,34.5112,34.3538,34.3913,93000.0
2013-01-11 09:35:00,45.88,45.9,45.6,45.63,42600.0,34.3988,34.4138,34.1888,34.2113,42600.0
2013-01-11 09:40:00,45.65,45.7,45.53,45.55,43300.0,34.2263,34.2638,34.1364,34.1513,43300.0
2013-01-11 09:45:00,45.56,45.58,45.33,45.42,72200.0,34.1588,34.1738,33.9864,34.0539,72200.0
2013-01-11 09:50:00,45.41,45.49,45.33,45.49,83600.0,34.0464,34.1064,33.9864,34.1064,83600.0
2013-01-11 09:55:00,45.48,45.5,45.38,45.5,88100.0,34.0989,34.1139,34.0239,34.1139,88100.0
2013-01-11 10:00:00,45.5,45.58,45.45,45.51,59300.0,34.1139,34.1738,34.0764,34.1214,59300.0
2013-01-11 10:05:00,45.53,45.64,45.5,45.59,132300.0,34.1364,34.2188,34.1139,34.1813,132300.0
2013-01-11 10:10:00,45.6,45.63,45.56,45.58,90900.0,34.1888,34.2113,34.1588,34.1738,90900.0
2013-01-11 10:15:00,45.57,45.63,45.55,45.6,48800.0,34.1663,34.2113,34.1513,34.1888,48800.0
2013-01-11 10:20:00,45.6,45.61,45.49,45.5,44800.0,34.1888,34.1963,34.1064,34.1139,44800.0
2013-01-11 10:25:00,45.5,45.55,45.48,45.51,50200.0,34.1139,34.1513,34.0989,34.1214,50200.0
2013-01-11 10:30:00,45.51,45.52,45.37,45.4,94700.0,34.1214,34.1289,34.0164,34.0389,94700.0
2013-01-11 10:35:00,45.41,45.5,45.38,45.49,64800.0,34.0464,34.1139,34.0239,34.1064,64800.0
2013-01-11 10:40:00,45.5,45.59,45.5,45.59,48600.0,34.1139,34.1813,34.1139,34.1813,48600.0
2013-01-11 10:45:00,45.57,45.61,45.48,45.52,53600.0,34.1663,34.1963,34.0989,34.1289,53600.0
2013-01-11 10:50:00,45.53,45.55,45.46,45.54,25100.0,34.1364,34.1513,34.0839,34.1438,25100.0
2013-01-11 10:55:00,45.53,45.61,45.52,45.57,40600.0,34.1364,34.1963,34.1289,34.1663,40600.0
2013-01-11 11:00:00,45.57,45.63,45.5,45.51,76500.0,34.1663,34.2113,34.1139,34.1214,76500.0
2013-01-11 11:05:00,45.51,45.52,45.43,45.43,51700.0,34.1214,34.1289,34.0614,34.0614,51700.0
2013-01-11 11:10:00,45.42,45.45,45.4,45.41,68900.0,34.0539,34.0764,34.0389,34.0464,68900.0
2013-01-11 11:15:00,45.42,45.44,45.38,45.4,60000.0,34.0539,34.0689,34.0239,34.0389,60000.0
2013-01-11 11:20:00,45.41,45.61,45.39,45.55,65900.0,34.0464,34.1963,34.0314,34.1513,65900.0
2013-01-11 11:25:00,45.55,45.62,45.52,45.56,36100.0,34.1513,34.2038,34.1289,34.1588,36100.0
2013-01-11 11:30:00,45.55,45.65,45.54,45.57,72300.0,34.1513,34.2263,34.1438,34.1663,72300.0
2013-01-11 11:35:00,45.56,45.58,45.52,45.58,23300.0,34.1588,34.1738,34.1289,34.1738,23300.0
2013-01-11 11:40:00,45.57,45.66,45.57,45.66,35500.0,34.1663,34.2338,34.1663,34.2338,35500.0
2013-01-11 11:45:00,45.67,45.72,45.6,45.64,43600.0,34.2413,34.2788,34.1888,34.2188,43600.0
2013-01-11 11:50:00,45.64,45.66,45.6,45.62,18200.0,34.2188,34.2338,34.1888,34.2038,18200.0
2013-01-11 11:55:00,45.62,45.63,45.46,45.5,57700.0,34.2038,34.2113,34.0839,34.1139,57700.0
2013-01-11 12:00:00,45.48,45.55,45.46,45.5,67800.0,34.0989,34.1513,34.0839,34.1139,67800.0
2013-01-11 12:05:00,45.5,45.58,45.47,45.55,59200.0,34.1139,34.1738,34.0914,34.1513,59200.0
2013-01-11 12:10:00,45.56,45.6,45.56,45.56,21100.0,34.1588,34.1888,34.1588,34.1588,21100.0
2013-01-11 12:15:00,45.55,45.63,45.52,45.63,24400.0,34.1513,34.2113,34.1289,34.2113,24400.0
2013-01-11 12:20:00,45.62,45.64,45.54,45.55,21600.0,34.2038,34.2188,34.1438,34.1513,21600.0
2013-01-11 12:25:00,45.56,45.59,45.51,45.52,28400.0,34.1588,34.1813,34.1214,34.1289,28400.0
2013-01-11 12:30:00,45.52,45.59,45.52,45.56,24400.0,34.1289,34.1813,34.1289,34.1588,24400.0
2013-01-11 12:35:00,45.57,45.61,45.55,45.61,10700.0,34.1663,34.1963,34.1513,34.1963,10700.0
2013-01-11 12:40:00,45.61,45.63,45.61,45.63,15200.0,34.1963,34.2113,34.1963,34.2113,15200.0
2013-01-11 12:45:00,45.63,45.69,45.62,45.68,25500.0,34.2113,34.2563,34.2038,34.2488,25500.0
2013-01-11 12:50:00,45.68,45.73,45.68,45.71,30900.0,34.2488,34.2863,34.2488,34.2713,30900.0
2013-01-11 12:55:00,45.71,45.77,45.69,45.77,26700.0,34.2713,34.3163,34.2563,34.3163,26700.0
2013-01-11 13:00:00,45.76,45.77,45.72,45.72,18700.0,34.3088,34.3163,34.2788,34.2788,18700.0
2013-01-11 13:05:00,45.73,45.75,45.72,45.74,24500.0,34.2863,34.3013,34.2788,34.2938,24500.0
2013-01-11 13:10:00,45.74,45.74,45.67,45.71,27900.0,34.2938,34.2938,34.2413,34.2713,27900.0
2013-01-11 13:15:00,45.7,45.73,45.66,45.66,14700.0,34.2638,34.2863,34.2338,34.2338,14700.0
2013-01-11 13:20:00,45.65,45.71,45.63,45.7,19000.0,34.2263,34.2713,34.2113,34.2638,19000.0
2013-01-11 13:25:00,45.7,45.79,45.68,45.78,32000.0,34.2638,34.3313,34.2488,34.3238,32000.0
2013-01-11 13:30:00,45.77,45.82,45.77,45.77,22400.0,34.3163,34.3538,34.3163,34.3163,22400.0
2013-01-11 13:35:00,45.77,45.81,45.76,45.8,14200.0,34.3163,34.3463,34.3088,34.3388,14200.0
2013-01-11 13:40:00,45.79,45.79,45.67,45.67,20500.0,34.3313,34.3313,34.2413,34.2413,20500.0
2013-01-11 13:45:00,45.68,45.76,45.68,45.76,28400.0,34.2488,34.3088,34.2488,34.3088,28400.0
2013-01-11 13:50:00,45.75,45.81,45.75,45.78,28700.0,34.3013,34.3463,34.3013,34.3238,28700.0
2013-01-11 13:55:00,45.78,45.8,45.75,45.77,26100.0,34.3238,34.3388,34.3013,34.3163,26100.0
2013-01-11 14:00:00,45.79,45.8,45.75,45.76,17700.0,34.3313,34.3388,34.3013,34.3088,17700.0
2013-01-11 14:05:00,45.74,45.79,45.69,45.69,37400.0,34.2938,34.3313,34.2563,34.2563,37400.0
2013-01-11 14:10:00,45.69,45.76,45.69,45.76,13200.0,34.2563,34.3088,34.2563,34.3088,13200.0
2013-01-11 14:15:00,45.77,45.81,45.74,45.78,35100.0,34.3163,34.3463,34.2938,34.3238,35100.0
2013-01-11 14:20:00,45.78,45.84,45.78,45.8,20200.0,34.3238,34.3688,34.3238,34.3388,20200.0
2013-01-11 14:25:00,45.79,45.84,45.79,45.83,15500.0,34.3313,34.3688,34.3313,34.3613,15500.0
2013-01-11 14:30:00,45.83,45.86,45.81,45.81,21400.0,34.3613,34.3838,34.3463,34.3463,21400.0
2013-01-11 14:35:00,45.82,45.82,45.76,45.77,27300.0,34.3538,34.3538,34.3088,34.3163,27300.0
2013-01-11 14:40:00,45.76,45.77,45.73,45.73,23000.0,34.3088,34.3163,34.2863,34.2863,23000.0
2013-01-11 14:45:00,45.73,45.79,45.73,45.73,34100.0,34.2863,34.3313,34.2863,34.2863,34100.0
2013-01-11 14:50:00,45.73,45.81,45.73,45.77,24500.0,34.2863,34.3463,34.2863,34.3163,24500.0
2013-01-11 14:55:00,45.77,45.84,45.77,45.83,25900.0,34.3163,34.3688,34.3163,34.3613,25900.0
2013-01-11 15:00:00,45.82,45.82,45.72,45.74,32800.0,34.3538,34.3538,34.2788,34.2938,32800.0
2013-01-11 15:05:00,45.75,45.78,45.71,45.72,44600.0,34.3013,34.3238,34.2713,34.2788,44600.0
2013-01-11 15:10:00,45.73,45.75,45.71,45.74,21300.0,34.2863,34.3013,34.2713,34.2938,21300.0
2013-01-11 15:15:00,45.75,45.78,45.71,45.74,30700.0,34.3013,34.3238,34.2713,34.2938,30700.0
2013-01-11 15:20:00,45.73,45.78,45.72,45.77,44300.0,34.2863,34.3238,34.2788,34.3163,44300.0
2013-01-11 15:25:00,45.76,45.8,45.75,45.8,35400.0,34.3088,34.3388,34.3013,34.3388,35400.0
2013-01-11 15:30:00,45.8,45.81,45.73,45.76,38500.0,34.3388,34.3463,34.2863,34.3088,38500.0
2013-01-11 15:35:00,45.76,45.78,45.73,45.77,48900.0,34.3088,34.3238,34.2863,34.3163,48900.0
2013-01-11 15:40:00,45.77,45.83,45.75,45.82,71500.0,34.3163,34.3613,34.3013,34.3538,71500.0
2013-01-11 15:45:00,45.82,45.85,45.78,45.8,61400.0,34.3538,34.3763,34.3238,34.3388,61400.0
2013-01-11 15:50:00,45.81,45.83,45.75,45.75,117100.0,34.3463,34.3613,34.3013,34.3013,117100.0
2013-01-11 15:55:00,45.76,45.77,45.71,45.75,168800.0,34.3088,34.3163,34.2713,34.3013,168800.0
2013-01-14 09:30:00,45.86,45.89,45.67,45.72,119600.0,34.3838,34.4063,34.2413,34.2788,119600.0
2013-01-14 09:35:00,45.75,45.75,45.62,45.69,43600.0,34.3013,34.3013,34.2038,34.2563,43600.0
2013-01-14 09:40:00,45.69,45.76,45.52,45.56,40300.0,34.2563,34.3088,34.1289,34.1588,40300.0
2013-01-14 09:45:00,45.55,45.6,45.48,45.5,66700.0,34.1513,34.1888,34.0989,34.1139,66700.0
2013-01-14 09:50:00,45.51,45.54,45.38,45.43,76500.0,34.1214,34.1438,34.0239,34.0614,76500.0
2013-01-14 09:55:00,45.43,45.59,45.43,45.55,76000.0,34.0614,34.1813,34.0614,34.1513,76000.0
2013-01-14 10:00:00,45.54,45.56,45.48,45.56,24100.0,34.1438,34.1588,34.0989,34.1588,24100.0
2013-01-14 10:05:00,45.56,45.72,45.53,45.63,37700.0,34.1588,34.2788,34.1364,34.2113,37700.0
2013-01-14 10:10:00,45.62,45.72,45.6,45.69,31400.0,34.2038,34.2788,34.1888,34.2563,31400.0
2013-01-14 10:15:00,45.7,45.74,45.62,45.62,55200.0,34.2638,34.2938,34.2038,34.2038,55200.0
2013-01-14 10:20:00,45.6,45.61,45.55,45.56,42900.0,34.1888,34.1963,34.1513,34.1588,42900.0
2013-01-14 10:25:00,45.56,45.57,45.47,45.5,43300.0,34.1588,34.1663,34.0914,34.1139,43300.0
2013-01-14 10:30:00,45.51,45.64,45.51,45.6,45200.0,34.1214,34.2188,34.1214,34.1888,45200.0
2013-01-14 10:35:00,45.6,45.64,45.59,45.6,46100.0,34.1888,34.2188,34.1813,34.1888,46100.0
2013-01-14 10:40:00,45.59,45.69,45.56,45.67,55400.0,34.1813,34.2563,34.1588,34.2413,55400.0
2013-01-14 10:45:00,45.67,45.7,45.6,45.66,34000.0,34.2413,34.2638,34.1888,34.2338,34000.0
2013-01-14 10:50:00,45.66,45.67,45.59,45.62,27400.0,34.2338,34.2413,34.1813,34.2038,27400.0
2013-01-14 10:55:00,45.62,45.65,45.6,45.61,24300.0,34.2038,34.2263,34.1888,34.1963,24300.0
2013-01-14 11:00:00,45.62,45.71,45.62,45.65,33100.0,34.2038,34.2713,34.2038,34.2263,33100.0
2013-01-14 11:05:00,45.65,45.7,45.6,45.7,37000.0,34.2263,34.2638,34.1888,34.2638,37000.0
2013-01-14 11:10:00,45.7,45.7,45.61,45.66,31200.0,34.2638,34.2638,34.1963,34.2338,31200.0
2013-01-14 11:15:00,45.66,45.67,45.6,45.6,51300.0,34.2338,34.2413,34.1888,34.1888,51300.0
2013-01-14 11:20:00,45.6,45.65,45.59,45.65,100100.0,34.1888,34.2263,34.1813,34.2263,100100.0
2013-01-14 11:25:00,45.64,45.65,45.54,45.55,45200.0,34.2188,34.2263,34.1438,34.1513,45200.0
2013-01-14 11:30:00,45.55,45.56,45.44,45.44,37500.0,34.1513,34.1588,34.0689,34.0689,37500.0
2013-01-14 11:35:00,45.44,45.44,45.37,45.37,63800.0,34.0689,34.0689,34.0164,34.0164,63800.0
2013-01-14 11:40:00,45.35,45.37,45.31,45.36,39700.0,34.0014,34.0164,33.9714,34.0089,39700.0
2013-01-14 11:45:00,45.37,45.4,45.36,45.38,43000.0,34.0164,34.0389,34.0089,34.0239,43000.0
2013-01-14 11:50:00,45.39,45.39,45.34,45.37,22600.0,34.0314,34.0314,33.9939,34.0164,22600.0
2013-01-14 11:55:00,45.37,45.38,45.33,45.34,34300.0,34.0164,34.0239,33.9864,33.9939,34300.0
2013-01-14 12:00:00,45.33,45.35,45.31,45.35,35600.0,33.9864,34.0014,33.9714,34.0014,35600.0
2013-01-14 12:05:00,45.34,45.34,45.28,45.29,29300.0,33.9939,33.9939,33.9489,33.9564,29300.0
2013-01-14 12:10:00,45.28,45.34,45.24,45.33,31200.0,33.9489,33.9939,33.9189,33.9864,31200.0
2013-01-14 12:15:00,45.33,45.36,45.31,45.33,15000.0,33.9864,34.0089,33.9714,33.9864,15000.0
2013-01-14 12:20:00,45.33,45.36,45.29,45.31,30400.0,33.9864,34.0089,33.9564,33.9714,30400.0
2013-01-14 12:25:00,45.31,45.32,45.2,45.21,27300.0,33.9714,33.9789,33.8889,33.8964,27300.0
2013-01-14 12:30:00,45.2,45.24,45.2,45.24,19800.0,33.8889,33.9189,33.8889,33.9189,19800.0
2013-01-14 12:35:00,45.24,45.24,45.2,45.22,17700.0,33.9189,33.9189,33.8889,33.9039,17700.0
2013-01-14 12:40:00,45.21,45.24,45.14,45.21,59500.0,33.8964,33.9189,33.8439,33.8964,59500.0
2013-01-14 12:45:00,45.2,45.23,45.2,45.22,45500.0,33.8889,33.9114,33.8889,33.9039,45500.0
2013-01-14 12:50:00,45.22,45.28,45.21,45.28,18800.0,33.9039,33.9489,33.8964,33.9489,18800.0
2013-01-14 12:55:00,45.29,45.35,45.27,45.32,18400.0,33.9564,34.0014,33.9414,33.9789,18400.0
2013-01-14 13:00:00,45.32,45.32,45.27,45.3,22300.0,33.9789,33.9789,33.9414,33.9639,22300.0
2013-01-14 13:05:00,45.3,45.41,45.3,45.38,34300.0,33.9639,34.0464,33.9639,34.0239,34300.0
2013-01-14 13:10:00,45.38,45.41,45.37,45.41,12200.0,34.0239,34.0464,34.0164,34.0464,12200.0
2013-01-14 13:15:00,45.4,45.45,45.38,45.43,35100.0,34.0389,34.0764,34.0239,34.0614,35100.0
2013-01-14 13:20:00,45.43,45.46,45.38,45.41,16000.0,34.0614,34.0839,34.0239,34.0464,16000.0
2013-01-14 13:25:00,45.41,45.44,45.39,45.41,16300.0,34.0464,34.0689,34.0314,34.0464,16300.0
2013-01-14 13:30:00,45.41,45.44,45.39,45.42,21200.0,34.0464,34.0689,34.0314,34.0539,21200.0
2013-01-14 13:35:00,45.41,45.44,45.39,45.44,18900.0,34.0464,34.0689,34.0314,34.0689,18900.0
2013-01-14 13:40:00,45.44,45.49,45.44,45.44,18200.0,34.0689,34.1064,34.0689,34.0689,18200.0
2013-01-14 13:45:00,45.45,45.46,45.39,45.4,18200.0,34.0764,34.0839,34.0314,34.0389,18200.0
2013-01-14 13:50:00,45.4,45.45,45.4,45.44,10000.0,34.0389,34.0764,34.0389,34.0689,10000.0
2013-01-14 13:55:00,45.45,45.48,45.43,45.47,15500.0,34.0764,34.0989,34.0614,34.0914,15500.0
2013-01-14 14:00:00,45.47,45.55,45.46,45.54,27300.0,34.0914,34.1513,34.0839,34.1438,27300.0
2013-01-14 14:05:00,45.54,45.54,45.47,45.51,32100.0,34.1438,34.1438,34.0914,34.1214,32100.0
2013-01-14 14:10:00,45.51,45.52,45.43,45.43,17800.0,34.1214,34.1289,34.0614,34.0614,17800.0
2013-01-14 14:15:00,45.43,45.48,45.43,45.47,13400.0,34.0614,34.0989,34.0614,34.0914,13400.0
2013-01-14 14:20:00,45.47,45.49,45.46,45.47,16500.0,34.0914,34.1064,34.0839,34.0914,16500.0
2013-01-14 14:25:00,45.47,45.51,45.47,45.5,28500.0,34.0914,34.1214,34.0914,34.1139,28500.0
2013-01-14 14:30:00,45.51,45.54,45.47,45.49,40000.0,34.1214,34.1438,34.0914,34.1064,40000.0
2013-01-14 14:35:00,45.49,45.5,45.42,45.44,25100.0,34.1064,34.1139,34.0539,34.0689,25100.0
2013-01-14 14:40:00,45.43,45.45,45.39,45.39,18600.0,34.0614,34.0764,34.0314,34.0314,18600.0
2013-01-14 14:45:00,45.4,45.4,45.32,45.34,31700.0,34.0389,34.0389,33.9789,33.9939,31700.0
2013-01-14 14:50:00,45.33,45.35,45.29,45.32,56100.0,33.9864,34.0014,33.9564,33.9789,56100.0
2013-01-14 14:55:00,45.32,45.37,45.32,45.36,9900.0,33.9789,34.0164,33.9789,34.0089,9900.0
2013-01-14 15:00:00,45.36,45.38,45.34,45.35,25000.0,34.0089,34.0239,33.9939,34.0014,25000.0
2013-01-14 15:05:00,45.35,45.41,45.34,45.36,20000.0,34.0014,34.0464,33.9939,34.0089,20000.0
2013-01-14 15:10:00,45.36,45.38,45.34,45.38,18900.0,34.0089,34.0239,33.9939,34.0239,18900.0
2013-01-14 15:15:00,45.37,45.38,45.35,45.38,26300.0,34.0164,34.0239,34.0014,34.0239,26300.0
2013-01-14 15:20:00,45.38,45.39,45.34,45.39,24600.0,34.0239,34.0314,33.9939,34.0314,24600.0
2013-01-14 15:25:00,45.39,45.39,45.33,45.34,40800.0,34.0314,34.0314,33.9864,33.9939,40800.0
2013-01-14 15:30:00,45.33,45.36,45.3,45.31,44600.0,33.9864,34.0089,33.9639,33.9714,44600.0
2013-01-14 15:35:00,45.31,45.31,45.23,45.27,73900.0,33.9714,33.9714,33.9114,33.9414,73900.0
2013-01-14 15:40:00,45.28,45.32,45.23,45.23,45200.0,33.9489,33.9789,33.9114,33.9114,45200.0
2013-01-14 15:45:00,45.24,45.25,45.18,45.23,196900.0,33.9189,33.9264,33.8739,33.9114,196900.0
2013-01-14 15:50:00,45.22,45.33,45.22,45.31,120800.0,33.9039,33.9864,33.9039,33.9714,120800.0
2013-01-14 15:55:00,45.31,45.31,45.22,45.3,183800.0,33.9714,33.9714,33.9039,33.9639,183800.0
2013-01-15 09:30:00,45.45,45.51,45.15,45.15,131000.0,34.0764,34.1214,33.8514,33.8514,131000.0
2013-01-15 09:35:00,45.16,45.16,44.89,44.93,120600.0,33.8589,33.8589,33.6565,33.6865,120600.0
2013-01-15 09:40:00,44.96,45.15,44.9,45.15,78000.0,33.709,33.8514,33.664,33.8514,78000.0
2013-01-15 09:45:00,45.13,45.27,45.02,45.21,52300.0,33.8364,33.9414,33.754,33.8964,52300.0
2013-01-15 09:50:00,45.19,45.61,45.19,45.48,155200.0,33.8814,34.1963,33.8814,34.0989,155200.0
2013-01-15 09:55:00,45.47,45.74,45.46,45.59,138300.0,34.0914,34.2938,34.0839,34.1813,138300.0
2013-01-15 10:00:00,45.58,45.59,45.49,45.51,77800.0,34.1738,34.1813,34.1064,34.1214,77800.0
2013-01-15 10:05:00,45.51,45.51,45.26,45.26,75300.0,34.1214,34.1214,33.9339,33.9339,75300.0
2013-01-15 10:10:00,45.26,45.44,45.26,45.41,43400.0,33.9339,34.0689,33.9339,34.0464,43400.0
2013-01-15 10:15:00,45.42,45.44,45.32,45.36,42100.0,34.0539,34.0689,33.9789,34.0089,42100.0
2013-01-15 10:20:00,45.35,45.39,45.34,45.35,27500.0,34.0014,34.0314,33.9939,34.0014,27500.0
2013-01-15 10:25:00,45.36,45.39,45.24,45.32,61300.0,34.0089,34.0314,33.9189,33.9789,61300.0
2013-01-15 10:30:00,45.32,45.41,45.31,45.38,57200.0,33.9789,34.0464,33.9714,34.0239,57200.0
2013-01-15 10:35:00,45.38,45.38,45.25,45.3,39500.0,34.0239,34.0239,33.9264,33.9639,39500.0
2013-01-15 10:40:00,45.29,45.3,45.25,45.26,41400.0,33.9564,33.9639,33.9264,33.9339,41400.0
2013-01-15 10:45:00,45.26,45.38,45.25,45.38,58400.0,33.9339,34.0239,33.9264,34.0239,58400.0
2013-01-15 10:50:00,45.38,45.42,45.34,45.35,33900.0,34.0239,34.0539,33.9939,34.0014,33900.0
2013-01-15 10:55:00,45.34,45.34,45.26,45.29,29000.0,33.9939,33.9939,33.9339,33.9564,29000.0
2013-01-15 11:00:00,45.3,45.32,45.25,45.27,38600.0,33.9639,33.9789,33.9264,33.9414,38600.0
2013-01-15 11:05:00,45.27,45.3,45.24,45.24,35900.0,33.9414,33.9639,33.9189,33.9189,35900.0
2013-01-15 11:10:00,45.24,45.26,45.2,45.26,42300.0,33.9189,33.9339,33.8889,33.9339,42300.0
2013-01-15 11:15:00,45.26,45.27,45.24,45.24,20800.0,33.9339,33.9414,33.9189,33.9189,20800.0
2013-01-15 11:20:00,45.24,45.26,45.21,45.25,20600.0,33.9189,33.9339,33.8964,33.9264,20600.0
2013-01-15 11:25:00,45.24,45.37,45.24,45.37,33300.0,33.9189,34.0164,33.9189,34.0164,33300.0
2013-01-15 11:30:00,45.37,45.42,45.32,45.33,41300.0,34.0164,34.0539,33.9789,33.9864,41300.0
2013-01-15 11:35:00,45.34,45.39,45.3,45.38,34500.0,33.9939,34.0314,33.9639,34.0239,34500.0
2013-01-15 11:40:00,45.38,45.41,45.35,45.36,38100.0,34.0239,34.0464,34.0014,34.0089,38100.0
2013-01-15 11:45:00,45.34,45.39,45.33,45.36,82300.0,33.9939,34.0314,33.9864,34.0089,82300.0
2013-01-15 11:50:00,45.36,45.37,45.3,45.3,32300.0,34.0089,34.0164,33.9639,33.9639,32300.0
2013-01-15 11:55:00,45.31,45.35,45.29,45.32,38400.0,33.9714,34.0014,33.9564,33.9789,38400.0
2013-01-15 12:00:00,45.32,45.35,45.3,45.35,34500.0,33.9789,34.0014,33.9639,34.0014,34500.0
2013-01-15 12:05:00,45.34,45.36,45.27,45.28,37000.0,33.9939,34.0089,33.9414,33.9489,37000.0
2013-01-15 12:10:00,45.28,45.28,45.19,45.21,43500.0,33.9489,33.9489,33.8814,33.8964,43500.0
2013-01-15 12:15:00,45.19,45.27,45.19,45.24,35300.0,33.8814,33.9414,33.8814,33.9189,35300.0
2013-01-15 12:20:00,45.25,45.25,45.21,45.23,32600.0,33.9264,33.9264,33.8964,33.9114,32600.0
2013-01-15 12:25:00,45.23,45.31,45.22,45.27,39600.0,33.9114,33.9714,33.9039,33.9414,39600.0
2013-01-15 12:30:00,45.27,45.34,45.25,45.34,29800.0,33.9414,33.9939,33.9264,33.9939,29800.0
2013-01-15 12:35:00,45.34,45.34,45.31,45.32,39700.0,33.9939,33.9939,33.9714,33.9789,39700.0
2013-01-15 12:40:00,45.32,45.34,45.29,45.29,26400.0,33.9789,33.9939,33.9564,33.9564,26400.0
2013-01-15 12:45:00,45.3,45.31,45.22,45.22,30900.0,33.9639,33.9714,33.9039,33.9039,30900.0
2013-01-15 12:50:00,45.22,45.25,45.2,45.2,8600.0,33.9039,33.9264,33.8889,33.8889,8600.0
2013-01-15 12:55:00,45.2,45.2,45.16,45.17,34300.0,33.8889,33.8889,33.8589,33.8664,34300.0
2013-01-15 13:00:00,45.16,45.17,45.13,45.15,34400.0,33.8589,33.8664,33.8364,33.8514,34400.0
2013-01-15 13:05:00,45.16,45.17,45.15,45.16,16700.0,33.8589,33.8664,33.8514,33.8589,16700.0
2013-01-15 13:10:00,45.17,45.19,45.14,45.19,17700.0,33.8664,33.8814,33.8439,33.8814,17700.0
2013-01-15 13:15:00,45.2,45.23,45.19,45.2,24700.0,33.8889,33.9114,33.8814,33.8889,24700.0
2013-01-15 13:20:00,45.21,45.21,45.15,45.19,38100.0,33.8964,33.8964,33.8514,33.8814,38100.0
2013-01-15 13:25:00,45.2,45.22,45.18,45.2,32500.0,33.8889,33.9039,33.8739,33.8889,32500.0
2013-01-15 13:30:00,45.2,45.21,45.12,45.15,35700.0,33.8889,33.8964,33.829,33.8514,35700.0
2013-01-15 13:35:00,45.14,45.23,45.14,45.22,21700.0,33.8439,33.9114,33.8439,33.9039,21700.0
2013-01-15 13:40:00,45.21,45.26,45.19,45.26,41600.0,33.8964,33.9339,33.8814,33.9339,41600.0
2013-01-15 13:45:00,45.25,45.29,45.25,45.28,34700.0,33.9264,33.9564,33.9264,33.9489,34700.0
2013-01-15 13:50:00,45.29,45.34,45.15,45.15,75900.0,33.9564,33.9939,33.8514,33.8514,75900.0
2013-01-15 13:55:00,45.16,45.16,45.07,45.07,67500.0,33.8589,33.8589,33.7915,33.7915,67500.0
2013-01-15 14:00:00,45.08,45.12,44.94,45.03,87700.0,33.799,33.829,33.694,33.7615,87700.0
2013-01-15 14:05:00,45.04,45.06,45.01,45.01,45900.0,33.769,33.784,33.7465,33.7465,45900.0
2013-01-15 14:10:00,45.02,45.05,44.98,44.98,26100.0,33.754,33.7765,33.724,33.724,26100.0
2013-01-15 14:15:00,44.98,44.99,44.92,44.95,50600.0,33.724,33.7315,33.679,33.7015,50600.0
2013-01-15 14:20:00,44.94,44.98,44.93,44.94,28000.0,33.694,33.724,33.6865,33.694,28000.0
2013-01-15 14:25:00,44.95,44.96,44.9,44.95,74100.0,33.7015,33.709,33.664,33.7015,74100.0
2013-01-15 14:30:00,44.95,45.0,44.94,45.0,36000.0,33.7015,33.739,33.694,33.739,36000.0
2013-01-15 14:35:00,45.0,45.05,45.0,45.02,45200.0,33.739,33.7765,33.739,33.754,45200.0
2013-01-15 14:40:00,45.02,45.09,45.02,45.08,34900.0,33.754,33.8065,33.754,33.799,34900.0
2013-01-15 14:45:00,45.08,45.1,45.06,45.07,19400.0,33.799,33.814,33.784,33.7915,19400.0
2013-01-15 14:50:00,45.06,45.08,45.04,45.04,18500.0,33.784,33.799,33.769,33.769,18500.0
2013-01-15 14:55:00,45.04,45.09,45.03,45.09,31400.0,33.769,33.8065,33.7615,33.8065,31400.0
2013-01-15 15:00:00,45.1,45.13,45.07,45.07,31600.0,33.814,33.8364,33.7915,33.7915,31600.0
2013-01-15 15:05:00,45.07,45.09,45.05,45.05,27300.0,33.7915,33.8065,33.7765,33.7765,27300.0
2013-01-15 15:10:00,45.05,45.08,45.04,45.08,23000.0,33.7765,33.799,33.769,33.799,23000.0
2013-01-15 15:15:00,45.08,45.14,45.04,45.13,62700.0,33.799,33.8439,33.769,33.8364,62700.0
2013-01-15 15:20:00,45.13,45.15,45.08,45.11,76000.0,33.8364,33.8514,33.799,33.8215,76000.0
2013-01-15 15:25:00,45.11,45.11,45.05,45.08,44400.0,33.8215,33.8215,33.7765,33.799,44400.0
2013-01-15 15:30:00,45.08,45.12,45.08,45.11,35700.0,33.799,33.829,33.799,33.8215,35700.0
2013-01-15 15:35:00,45.1,45.14,45.1,45.11,38100.0,33.814,33.8439,33.814,33.8215,38100.0
2013-01-15 15:40:00,45.11,45.18,45.11,45.17,52500.0,33.8215,33.8739,33.8215,33.8664,52500.0
2013-01-15 15:45:00,45.18,45.19,45.07,45.07,66000.0,33.8739,33.8814,33.7915,33.7915,66000.0
2013-01-15 15:50:00,45.08,45.18,45.07,45.18,85200.0,33.799,33.8739,33.7915,33.8739,85200.0
2013-01-15 15:55:00,45.18,45.19,45.14,45.18,198600.0,33.8739,33.8814,33.8439,33.8739,198600.0
2013-01-16 09:30:00,45.02,45.03,44.78,44.86,120800.0,33.754,33.7615,33.574,33.634,120800.0
2013-01-16 09:35:00,44.86,44.86,44.7,44.71,64700.0,33.634,33.634,33.5141,33.5216,64700.0
2013-01-16 09:40:00,44.73,44.98,44.72,44.91,93700.0,33.5365,33.724,33.529,33.6715,93700.0
2013-01-16 09:45:00,44.91,45.08,44.9,44.98,80100.0,33.6715,33.799,33.664,33.724,80100.0
2013-01-16 09:50:00,45.0,45.0,44.86,44.87,52200.0,33.739,33.739,33.634,33.6415,52200.0
2013-01-16 09:55:00,44.87,45.03,44.86,45.03,49600.0,33.6415,33.7615,33.634,33.7615,49600.0
2013-01-16 10:00:00,45.03,45.05,44.93,45.05,64000.0,33.7615,33.7765,33.6865,33.7765,64000.0
2013-01-16 10:05:00,45.05,45.18,45.05,45.09,202800.0,33.7765,33.8739,33.7765,33.8065,202800.0
2013-01-16 10:10:00,45.08,45.12,45.03,45.08,197400.0,33.799,33.829,33.7615,33.799,197400.0
2013-01-16 10:15:00,45.08,45.09,44.89,44.92,43400.0,33.799,33.8065,33.6565,33.679,43400.0
2013-01-16 10:20:00,44.93,44.94,44.87,44.88,110400.0,33.6865,33.694,33.6415,33.649,110400.0
2013-01-16 10:25:00,44.89,44.95,44.84,44.95,46000.0,33.6565,33.7015,33.619,33.7015,46000.0
2013-01-16 10:30:00,44.96,44.96,44.89,44.9,58900.0,33.709,33.709,33.6565,33.664,58900.0
2013-01-16 10:35:00,44.89,44.91,44.83,44.86,120600.0,33.6565,33.6715,33.6115,33.634,120600.0
2013-01-16 10:40:00,44.86,44.96,44.84,44.96,41900.0,33.634,33.709,33.619,33.709,41900.0
2013-01-16 10:45:00,44.96,44.98,44.9,44.91,57900.0,33.709,33.724,33.664,33.6715,57900.0
2013-01-16 10:50:00,44.91,44.95,44.9,44.91,176500.0,33.6715,33.7015,33.664,33.6715,176500.0
2013-01-16 10:55:00,44.91,44.91,44.74,44.75,176900.0,33.6715,33.6715,33.544,33.5515,176900.0
2013-01-16 11:00:00,44.76,44.76,44.58,44.7,190000.0,33.559,33.559,33.4241,33.5141,190000.0
2013-01-16 11:05:00,44.71,44.88,44.69,44.84,58700.0,33.5216,33.649,33.5066,33.619,58700.0
2013-01-16 11:10:00,44.84,44.98,44.84,44.95,53800.0,33.619,33.724,33.619,33.7015,53800.0
2013-01-16 11:15:00,44.95,44.99,44.86,44.89,47300.0,33.7015,33.7315,33.634,33.6565,47300.0
2013-01-16 11:20:00,44.89,44.94,44.88,44.9,29700.0,33.6565,33.694,33.649,33.664,29700.0
2013-01-16 11:25:00,44.9,44.91,44.86,44.87,24300.0,33.664,33.6715,33.634,33.6415,24300.0
2013-01-16 11:30:00,44.87,44.92,44.87,44.92,35700.0,33.6415,33.679,33.6415,33.679,35700.0
2013-01-16 11:35:00,44.92,44.92,44.88,44.92,25700.0,33.679,33.679,33.649,33.679,25700.0
2013-01-16 11:40:00,44.92,44.94,44.91,44.93,18800.0,33.679,33.694,33.6715,33.6865,18800.0
2013-01-16 11:45:00,44.93,44.96,44.93,44.94,184500.0,33.6865,33.709,33.6865,33.694,184500.0
2013-01-16 11:50:00,44.94,44.96,44.9,44.9,60100.0,33.694,33.709,33.664,33.664,60100.0
2013-01-16 11:55:00,44.9,44.91,44.82,44.84,25200.0,33.664,33.6715,33.604,33.619,25200.0
2013-01-16 12:00:00,44.86,44.86,44.76,44.76,22700.0,33.634,33.634,33.559,33.559,22700.0
2013-01-16 12:05:00,44.77,44.78,44.7,44.75,30100.0,33.5665,33.574,33.5141,33.5515,30100.0
2013-01-16 12:10:00,44.75,44.77,44.69,44.71,26200.0,33.5515,33.5665,33.5066,33.5216,26200.0
2013-01-16 12:15:00,44.71,44.76,44.71,44.76,18300.0,33.5216,33.559,33.5216,33.559,18300.0
2013-01-16 12:20:00,44.76,44.79,44.73,44.74,27800.0,33.559,33.5815,33.5365,33.544,27800.0
2013-01-16 12:25:00,44.73,44.8,44.73,44.77,24700.0,33.5365,33.589,33.5365,33.5665,24700.0
2013-01-16 12:30:00,44.77,44.82,44.76,44.82,41800.0,33.5665,33.604,33.559,33.604,41800.0
2013-01-16 12:35:00,44.82,44.84,44.81,44.82,21700.0,33.604,33.619,33.5965,33.604,21700.0
2013-01-16 12:40:00,44.84,44.89,44.81,44.85,26500.0,33.619,33.6565,33.5965,33.6265,26500.0
2013-01-16 12:45:00,44.85,44.88,44.82,44.82,16500.0,33.6265,33.649,33.604,33.604,16500.0
2013-01-16 12:50:00,44.82,44.83,44.81,44.82,13400.0,33.604,33.6115,33.5965,33.604,13400.0
2013-01-16 12:55:00,44.83,44.88,44.82,44.88,13800.0,33.6115,33.649,33.604,33.649,13800.0
2013-01-16 13:00:00,44.88,44.88,44.8,44.83,22500.0,33.649,33.649,33.589,33.6115,22500.0
2013-01-16 13:05:00,44.84,44.89,44.84,44.89,17700.0,33.619,33.6565,33.619,33.6565,17700.0
2013-01-16 13:10:00,44.89,44.9,44.84,44.84,42800.0,33.6565,33.664,33.619,33.619,42800.0
2013-01-16 13:15:00,44.84,44.9,44.84,44.9,30700.0,33.619,33.664,33.619,33.664,30700.0
2013-01-16 13:20:00,44.9,44.95,44.88,44.9,38400.0,33.664,33.7015,33.649,33.664,38400.0
2013-01-16 13:25:00,44.9,44.93,44.9,44.93,24800.0,33.664,33.6865,33.664,33.6865,24800.0
2013-01-16 13:30:00,44.93,44.94,44.91,44.93,40900.0,33.6865,33.694,33.6715,33.6865,40900.0
2013-01-16 13:35:00,44.93,44.95,44.9,44.92,36000.0,33.6865,33.7015,33.664,33.679,36000.0
2013-01-16 13:40:00,44.91,44.95,44.87,44.88,33300.0,33.6715,33.7015,33.6415,33.649,33300.0
2013-01-16 13:45:00,44.88,44.89,44.86,44.88,18800.0,33.649,33.6565,33.634,33.649,18800.0
2013-01-16 13:50:00,44.88,44.88,44.84,44.86,13100.0,33.649,33.649,33.619,33.634,13100.0
2013-01-16 13:55:00,44.87,44.88,44.85,44.86,14800.0,33.6415,33.649,33.6265,33.634,14800.0
2013-01-16 14:00:00,44.87,44.89,44.85,44.89,27200.0,33.6415,33.6565,33.6265,33.6565,27200.0
2013-01-16 14:05:00,44.89,44.93,44.86,44.93,124900.0,33.6565,33.6865,33.634,33.6865,124900.0
2013-01-16 14:10:00,44.93,44.97,44.92,44.94,38900.0,33.6865,33.7165,33.679,33.694,38900.0
2013-01-16 14:15:00,44.93,44.94,44.92,44.94,22700.0,33.6865,33.694,33.679,33.694,22700.0
2013-01-16 14:20:00,44.94,44.94,44.93,44.94,23000.0,33.694,33.694,33.6865,33.694,23000.0
2013-01-16 14:25:00,44.93,44.96,44.93,44.95,39200.0,33.6865,33.709,33.6865,33.7015,39200.0
2013-01-16 14:30:00,44.95,44.96,44.92,44.93,38600.0,33.7015,33.709,33.679,33.6865,38600.0
2013-01-16 14:35:00,44.93,44.93,44.89,44.9,44800.0,33.6865,33.6865,33.6565,33.664,44800.0
2013-01-16 14:40:00,44.9,44.91,44.89,44.9,16500.0,33.664,33.6715,33.6565,33.664,16500.0
2013-01-16 14:45:00,44.91,44.91,44.88,44.89,28300.0,33.6715,33.6715,33.649,33.6565,28300.0
2013-01-16 14:50:00,44.89,44.91,44.88,44.89,26400.0,33.6565,33.6715,33.649,33.6565,26400.0
2013-01-16 14:55:00,44.89,44.92,44.89,44.89,39100.0,33.6565,33.679,33.6565,33.6565,39100.0
2013-01-16 15:00:00,44.89,44.92,44.88,44.9,31300.0,33.6565,33.679,33.649,33.664,31300.0
2013-01-16 15:05:00,44.9,44.93,44.9,44.92,33700.0,33.664,33.6865,33.664,33.679,33700.0
2013-01-16 15:10:00,44.93,44.93,44.9,44.92,51700.0,33.6865,33.6865,33.664,33.679,51700.0
2013-01-16 15:15:00,44.93,44.95,44.92,44.93,55000.0,33.6865,33.7015,33.679,33.6865,55000.0
2013-01-16 15:20:00,44.94,44.94,44.88,44.89,44900.0,33.694,33.694,33.649,33.6565,44900.0
2013-01-16 15:25:00,44.89,44.91,44.86,44.87,48300.0,33.6565,33.6715,33.634,33.6415,48300.0
2013-01-16 15:30:00,44.87,44.88,44.85,44.86,67100.0,33.6415,33.649,33.6265,33.634,67100.0
2013-01-16 15:35:00,44.86,44.87,44.86,44.87,32600.0,33.634,33.6415,33.634,33.6415,32600.0
2013-01-16 15:40:00,44.87,44.89,44.84,44.86,118200.0,33.6415,33.6565,33.619,33.634,118200.0
2013-01-16 15:45:00,44.86,44.86,44.79,44.79,116800.0,33.634,33.634,33.5815,33.5815,116800.0
2013-01-16 15:50:00,44.8,44.85,44.76,44.83,159600.0,33.589,33.6265,33.559,33.6115,159600.0
2013-01-16 15:55:00,44.83,44.88,44.74,44.74,485800.0,33.6115,33.649,33.544,33.544,485800.0
2013-01-17 09:30:00,44.93,45.0,44.51,44.7,252100.0,33.6865,33.739,33.3716,33.5141,252100.0
2013-01-17 09:35:00,44.72,44.72,44.45,44.45,179900.0,33.529,33.529,33.3266,33.3266,179900.0
2013-01-17 09:40:00,44.45,44.45,44.24,44.33,171100.0,33.3266,33.3266,33.1692,33.2366,171100.0
2013-01-17 09:45:00,44.33,44.33,44.18,44.21,119300.0,33.2366,33.2366,33.1242,33.1467,119300.0
2013-01-17 09:50:00,44.21,44.23,44.1,44.11,147400.0,33.1467,33.1617,33.0642,33.0717,147400.0
2013-01-17 09:55:00,44.11,44.11,44.02,44.02,167800.0,33.0717,33.0717,33.0042,33.0042,167800.0
2013-01-17 10:00:00,44.02,44.19,44.0,44.15,310500.0,33.0042,33.1317,32.9892,33.1017,310500.0
2013-01-17 10:05:00,44.16,44.38,44.16,44.36,265700.0,33.1092,33.2741,33.1092,33.2591,265700.0
2013-01-17 10:10:00,44.36,44.7,44.34,44.69,209600.0,33.2591,33.5141,33.2441,33.5066,209600.0
2013-01-17 10:15:00,44.7,44.82,44.61,44.63,149500.0,33.5141,33.604,33.4466,33.4616,149500.0
2013-01-17 10:20:00,44.63,44.73,44.58,44.63,114600.0,33.4616,33.5365,33.4241,33.4616,114600.0
2013-01-17 10:25:00,44.64,44.67,44.48,44.51,114400.0,33.4691,33.4916,33.3491,33.3716,114400.0
2013-01-17 10:30:00,44.51,44.55,44.44,44.55,61500.0,33.3716,33.4016,33.3191,33.4016,61500.0
2013-01-17 10:35:00,44.54,44.58,44.47,44.55,96300.0,33.3941,33.4241,33.3416,33.4016,96300.0
2013-01-17 10:40:00,44.54,44.56,44.45,44.51,89900.0,33.3941,33.4091,33.3266,33.3716,89900.0
2013-01-17 10:45:00,44.51,44.57,44.5,44.52,45700.0,33.3716,33.4166,33.3641,33.3791,45700.0
2013-01-17 10:50:00,44.52,44.6,44.48,44.57,64800.0,33.3791,33.4391,33.3491,33.4166,64800.0
2013-01-17 10:55:00,44.57,44.57,44.48,44.55,40000.0,33.4166,33.4166,33.3491,33.4016,40000.0
2013-01-17 11:00:00,44.54,44.56,44.47,44.48,58500.0,33.3941,33.4091,33.3416,33.3491,58500.0
2013-01-17 11:05:00,44.48,44.5,44.45,44.48,20500.0,33.3491,33.3641,33.3266,33.3491,20500.0
2013-01-17 11:10:00,44.48,44.52,44.36,44.37,64800.0,33.3491,33.3791,33.2591,33.2666,64800.0
2013-01-17 11:15:00,44.37,44.41,44.34,44.39,38600.0,33.2666,33.2966,33.2441,33.2816,38600.0
2013-01-17 11:20:00,44.4,44.46,44.35,44.38,34000.0,33.2891,33.3341,33.2516,33.2741,34000.0
2013-01-17 11:25:00,44.39,44.45,44.38,44.42,38700.0,33.2816,33.3266,33.2741,33.3041,38700.0
2013-01-17 11:30:00,44.42,44.5,44.42,44.5,48400.0,33.3041,33.3641,33.3041,33.3641,48400.0
2013-01-17 11:35:00,44.5,44.61,44.49,44.56,94100.0,33.3641,33.4466,33.3566,33.4091,94100.0
2013-01-17 11:40:00,44.55,44.56,44.49,44.49,37200.0,33.4016,33.4091,33.3566,33.3566,37200.0
2013-01-17 11:45:00,44.49,44.59,44.49,44.56,48800.0,33.3566,33.4316,33.3566,33.4091,48800.0
2013-01-17 11:50:00,44.56,44.59,44.5,44.5,51400.0,33.4091,33.4316,33.3641,33.3641,51400.0
2013-01-17 11:55:00,44.5,44.55,44.48,44.51,24500.0,33.3641,33.4016,33.3491,33.3716,24500.0
2013-01-17 12:00:00,44.53,44.58,44.53,44.58,28700.0,33.3866,33.4241,33.3866,33.4241,28700.0
2013-01-17 12:05:00,44.56,44.58,44.53,44.55,18300.0,33.4091,33.4241,33.3866,33.4016,18300.0
2013-01-17 12:10:00,44.55,44.61,44.55,44.6,53600.0,33.4016,33.4466,33.4016,33.4391,53600.0
2013-01-17 12:15:00,44.6,44.61,44.57,44.59,41700.0,33.4391,33.4466,33.4166,33.4316,41700.0
2013-01-17 12:20:00,44.59,44.6,44.54,44.55,47600.0,33.4316,33.4391,33.3941,33.4016,47600.0
2013-01-17 12:25:00,44.56,44.58,44.5,44.58,45500.0,33.4091,33.4241,33.3641,33.4241,45500.0
2013-01-17 12:30:00,44.58,44.59,44.52,44.55,50600.0,33.4241,33.4316,33.3791,33.4016,50600.0
2013-01-17 12:35:00,44.55,44.57,44.52,44.56,62000.0,33.4016,33.4166,33.3791,33.4091,62000.0
2013-01-17 12:40:00,44.57,44.6,44.55,44.55,27800.0,33.4166,33.4391,33.4016,33.4016,27800.0
2013-01-17 12:45:00,44.54,44.58,44.52,44.52,35900.0,33.3941,33.4241,33.3791,33.3791,35900.0
2013-01-17 12:50:00,44.53,44.63,44.53,44.61,53700.0,33.3866,33.4616,33.3866,33.4466,53700.0
2013-01-17 12:55:00,44.62,44.8,44.62,44.78,156900.0,33.4541,33.589,33.4541,33.574,156900.0
2013-01-17 13:00:00,44.78,44.84,44.78,44.84,81300.0,33.574,33.619,33.574,33.619,81300.0
2013-01-17 13:05:00,44.84,44.85,44.73,44.74,38700.0,33.619,33.6265,33.5365,33.544,38700.0
2013-01-17 13:10:00,44.74,44.76,44.67,44.75,29800.0,33.544,33.559,33.4916,33.5515,29800.0
2013-01-17 13:15:00,44.75,44.79,44.73,44.73,35600.0,33.5515,33.5815,33.5365,33.5365,35600.0
2013-01-17 13:20:00,44.73,44.79,44.7,44.71,34100.0,33.5365,33.5815,33.5141,33.5216,34100.0
2013-01-17 13:25:00,44.71,44.71,44.65,44.66,40200.0,33.5216,33.5216,33.4766,33.4841,40200.0
2013-01-17 13:30:00,44.65,44.67,44.54,44.54,55500.0,33.4766,33.4916,33.3941,33.3941,55500.0
2013-01-17 13:35:00,44.54,44.54,44.48,44.53,51200.0,33.3941,33.3941,33.3491,33.3866,51200.0
2013-01-17 13:40:00,44.52,44.58,44.5,44.53,39600.0,33.3791,33.4241,33.3641,33.3866,39600.0
2013-01-17 13:45:00,44.52,44.58,44.49,44.57,36400.0,33.3791,33.4241,33.3566,33.4166,36400.0
2013-01-17 13:50:00,44.58,44.59,44.54,44.58,33400.0,33.4241,33.4316,33.3941,33.4241,33400.0
2013-01-17 13:55:00,44.58,44.61,44.57,44.6,42200.0,33.4241,33.4466,33.4166,33.4391,42200.0
2013-01-17 14:00:00,44.61,44.62,44.55,44.6,31600.0,33.4466,33.4541,33.4016,33.4391,31600.0
2013-01-17 14:05:00,44.61,44.62,44.58,44.59,30200.0,33.4466,33.4541,33.4241,33.4316,30200.0
2013-01-17 14:10:00,44.59,44.61,44.58,44.59,30300.0,33.4316,33.4466,33.4241,33.4316,30300.0
2013-01-17 14:15:00,44.59,44.59,44.56,44.57,23100.0,33.4316,33.4316,33.4091,33.4166,23100.0
2013-01-17 14:20:00,44.58,44.6,44.55,44.56,46800.0,33.4241,33.4391,33.4016,33.4091,46800.0
2013-01-17 14:25:00,44.55,44.58,44.55,44.56,35100.0,33.4016,33.4241,33.4016,33.4091,35100.0
2013-01-17 14:30:00,44.57,44.58,44.54,44.55,41000.0,33.4166,33.4241,33.3941,33.4016,41000.0
2013-01-17 14:35:00,44.56,44.59,44.55,44.58,28100.0,33.4091,33.4316,33.4016,33.4241,28100.0
2013-01-17 14:40:00,44.58,44.61,44.55,44.58,43400.0,33.4241,33.4466,33.4016,33.4241,43400.0
2013-01-17 14:45:00,44.58,44.59,44.55,44.55,32600.0,33.4241,33.4316,33.4016,33.4016,32600.0
2013-01-17 14:50:00,44.55,44.57,44.54,44.55,31200.0,33.4016,33.4166,33.3941,33.4016,31200.0
2013-01-17 14:55:00,44.55,44.57,44.54,44.55,20400.0,33.4016,33.4166,33.3941,33.4016,20400.0
2013-01-17 15:00:00,44.56,44.57,44.51,44.52,44700.0,33.4091,33.4166,33.3716,33.3791,44700.0
2013-01-17 15:05:00,44.51,44.55,44.47,44.48,106400.0,33.3716,33.4016,33.3416,33.3491,106400.0
2013-01-17 15:10:00,44.48,44.5,44.39,44.4,62800.0,33.3491,33.3641,33.2816,33.2891,62800.0
2013-01-17 15:15:00,44.41,44.47,44.41,44.45,51700.0,33.2966,33.3416,33.2966,33.3266,51700.0
2013-01-17 15:20:00,44.46,44.49,44.44,44.47,77900.0,33.3341,33.3566,33.3191,33.3416,77900.0
2013-01-17 15:25:00,44.48,44.49,44.46,44.49,43600.0,33.3491,33.3566,33.3341,33.3566,43600.0
2013-01-17 15:30:00,44.49,44.5,44.48,44.49,58500.0,33.3566,33.3641,33.3491,33.3566,58500.0
2013-01-17 15:35:00,44.48,44.51,44.48,44.51,49300.0,33.3491,33.3716,33.3491,33.3716,49300.0
2013-01-17 15:40:00,44.51,44.52,44.46,44.51,123300.0,33.3716,33.3791,33.3341,33.3716,123300.0
2013-01-17 15:45:00,44.51,44.54,44.45,44.46,175000.0,33.3716,33.3941,33.3266,33.3341,175000.0
2013-01-17 15:50:00,44.46,44.48,44.38,44.42,241900.0,33.3341,33.3491,33.2741,33.3041,241900.0
2013-01-17 15:55:00,44.42,44.46,44.39,44.46,296700.0,33.3041,33.3341,33.2816,33.3341,296700.0
2013-01-18 09:30:00,44.6,44.65,44.49,44.5,600600.0,33.4391,33.4766,33.3566,33.3641,600600.0
2013-01-18 09:35:00,44.5,44.61,44.46,44.57,72200.0,33.3641,33.4466,33.3341,33.4166,72200.0
2013-01-18 09:40:00,44.57,44.69,44.51,44.61,86400.0,33.4166,33.5066,33.3716,33.4466,86400.0
2013-01-18 09:45:00,44.61,44.64,44.5,44.5,64000.0,33.4466,33.4691,33.3641,33.3641,64000.0
2013-01-18 09:50:00,44.51,44.58,44.47,44.52,71000.0,33.3716,33.4241,33.3416,33.3791,71000.0
2013-01-18 09:55:00,44.52,44.7,44.51,44.69,112800.0,33.3791,33.5141,33.3716,33.5066,112800.0
2013-01-18 10:00:00,44.68,44.7,44.6,44.61,62300.0,33.4991,33.5141,33.4391,33.4466,62300.0
2013-01-18 10:05:00,44.61,44.66,44.6,44.62,59000.0,33.4466,33.4841,33.4391,33.4541,59000.0
2013-01-18 10:10:00,44.61,44.63,44.59,44.6,48500.0,33.4466,33.4616,33.4316,33.4391,48500.0
2013-01-18 10:15:00,44.6,44.66,44.58,44.65,82900.0,33.4391,33.4841,33.4241,33.4766,82900.0
2013-01-18 10:20:00,44.65,44.71,44.64,44.69,47500.0,33.4766,33.5216,33.4691,33.5066,47500.0
2013-01-18 10:25:00,44.69,44.71,44.67,44.69,32500.0,33.5066,33.5216,33.4916,33.5066,32500.0
2013-01-18 10:30:00,44.7,44.8,44.67,44.8,116300.0,33.5141,33.589,33.4916,33.589,116300.0
2013-01-18 10:35:00,44.8,44.88,44.79,44.83,89700.0,33.589,33.649,33.5815,33.6115,89700.0
2013-01-18 10:40:00,44.83,44.86,44.8,44.84,70100.0,33.6115,33.634,33.589,33.619,70100.0
2013-01-18 10:45:00,44.84,44.89,44.82,44.88,61600.0,33.619,33.6565,33.604,33.649,61600.0
2013-01-18 10:50:00,44.89,44.9,44.84,44.89,68000.0,33.6565,33.664,33.619,33.6565,68000.0
2013-01-18 10:55:00,44.89,45.0,44.89,45.0,120700.0,33.6565,33.739,33.6565,33.739,120700.0
2013-01-18 11:00:00,45.0,45.0,44.91,44.97,72500.0,33.739,33.739,33.6715,33.7165,72500.0
2013-01-18 11:05:00,44.99,44.99,44.93,44.96,42300.0,33.7315,33.7315,33.6865,33.709,42300.0
2013-01-18 11:10:00,44.95,44.96,44.91,44.91,42800.0,33.7015,33.709,33.6715,33.6715,42800.0
2013-01-18 11:15:00,44.91,44.99,44.91,44.95,70800.0,33.6715,33.7315,33.6715,33.7015,70800.0
2013-01-18 11:20:00,44.96,45.0,44.96,45.0,111100.0,33.709,33.739,33.709,33.739,111100.0
2013-01-18 11:25:00,45.0,45.1,44.98,45.08,113900.0,33.739,33.814,33.724,33.799,113900.0
2013-01-18 11:30:00,45.07,45.1,45.04,45.09,52500.0,33.7915,33.814,33.769,33.8065,52500.0
2013-01-18 11:35:00,45.09,45.17,45.08,45.16,103300.0,33.8065,33.8664,33.799,33.8589,103300.0
2013-01-18 11:40:00,45.15,45.16,45.08,45.11,40100.0,33.8514,33.8589,33.799,33.8215,40100.0
2013-01-18 11:45:00,45.11,45.13,45.05,45.08,54500.0,33.8215,33.8364,33.7765,33.799,54500.0
2013-01-18 11:50:00,45.08,45.08,45.03,45.05,38400.0,33.799,33.799,33.7615,33.7765,38400.0
2013-01-18 11:55:00,45.04,45.05,44.98,45.03,45500.0,33.769,33.7765,33.724,33.7615,45500.0
2013-01-18 12:00:00,45.02,45.06,44.99,44.99,36800.0,33.754,33.784,33.7315,33.7315,36800.0
2013-01-18 12:05:00,45.0,45.05,44.99,45.04,26700.0,33.739,33.7765,33.7315,33.769,26700.0
2013-01-18 12:10:00,45.05,45.1,45.02,45.02,58500.0,33.7765,33.814,33.754,33.754,58500.0
2013-01-18 12:15:00,45.02,45.04,45.0,45.0,33400.0,33.754,33.769,33.739,33.739,33400.0
2013-01-18 12:20:00,45.0,45.07,44.98,45.05,49600.0,33.739,33.7915,33.724,33.7765,49600.0
2013-01-18 12:25:00,45.05,45.05,45.0,45.03,18500.0,33.7765,33.7765,33.739,33.7615,18500.0
2013-01-18 12:30:00,45.04,45.08,45.04,45.07,9600.0,33.769,33.799,33.769,33.7915,9600.0
2013-01-18 12:35:00,45.08,45.12,45.08,45.09,18300.0,33.799,33.829,33.799,33.8065,18300.0
2013-01-18 12:40:00,45.08,45.08,45.06,45.08,18000.0,33.799,33.799,33.784,33.799,18000.0
2013-01-18 12:45:00,45.09,45.11,45.07,45.1,35400.0,33.8065,33.8215,33.7915,33.814,35400.0
2013-01-18 12:50:00,45.1,45.13,45.09,45.1,32400.0,33.814,33.8364,33.8065,33.814,32400.0
2013-01-18 12:55:00,45.1,45.12,45.1,45.12,16600.0,33.814,33.829,33.814,33.829,16600.0
2013-01-18 13:00:00,45.11,45.12,45.1,45.12,17500.0,33.8215,33.829,33.814,33.829,17500.0
2013-01-18 13:05:00,45.11,45.12,45.09,45.1,31600.0,33.8215,33.829,33.8065,33.814,31600.0
2013-01-18 13:10:00,45.11,45.18,45.11,45.18,54800.0,33.8215,33.8739,33.8215,33.8739,54800.0
2013-01-18 13:15:00,45.17,45.19,45.17,45.19,32000.0,33.8664,33.8814,33.8664,33.8814,32000.0
2013-01-18 13:20:00,45.18,45.22,45.18,45.21,51200.0,33.8739,33.9039,33.8739,33.8964,51200.0
2013-01-18 13:25:00,45.21,45.23,45.17,45.17,35500.0,33.8964,33.9114,33.8664,33.8664,35500.0
2013-01-18 13:30:00,45.18,45.19,45.17,45.19,31900.0,33.8739,33.8814,33.8664,33.8814,31900.0
2013-01-18 13:35:00,45.18,45.2,45.18,45.2,29400.0,33.8739,33.8889,33.8739,33.8889,29400.0
2013-01-18 13:40:00,45.2,45.2,45.15,45.16,53600.0,33.8889,33.8889,33.8514,33.8589,53600.0
2013-01-18 13:45:00,45.16,45.17,45.1,45.11,56200.0,33.8589,33.8664,33.814,33.8215,56200.0
2013-01-18 13:50:00,45.1,45.11,45.05,45.05,33900.0,33.814,33.8215,33.7765,33.7765,33900.0
2013-01-18 13:55:00,45.05,45.06,44.99,45.02,65500.0,33.7765,33.784,33.7315,33.754,65500.0
2013-01-18 14:00:00,45.01,45.02,44.98,44.98,31000.0,33.7465,33.754,33.724,33.724,31000.0
2013-01-18 14:05:00,44.97,45.03,44.95,45.02,36200.0,33.7165,33.7615,33.7015,33.754,36200.0
2013-01-18 14:10:00,45.01,45.03,44.99,44.99,32300.0,33.7465,33.7615,33.7315,33.7315,32300.0
2013-01-18 14:15:00,44.98,44.98,44.92,44.93,29200.0,33.724,33.724,33.679,33.6865,29200.0
2013-01-18 14:20:00,44.92,44.92,44.87,44.91,32100.0,33.679,33.679,33.6415,33.6715,32100.0
2013-01-18 14:25:00,44.9,44.92,44.88,44.91,26300.0,33.664,33.679,33.649,33.6715,26300.0
2013-01-18 14:30:00,44.9,44.91,44.87,44.87,38600.0,33.664,33.6715,33.6415,33.6415,38600.0
2013-01-18 14:35:00,44.87,44.89,44.85,44.89,30100.0,33.6415,33.6565,33.6265,33.6565,30100.0
2013-01-18 14:40:00,44.9,44.93,44.9,44.92,17500.0,33.664,33.6865,33.664,33.679,17500.0
2013-01-18 14:45:00,44.92,44.92,44.87,44.89,31100.0,33.679,33.679,33.6415,33.6565,31100.0
2013-01-18 14:50:00,44.89,44.9,44.88,44.89,26700.0,33.6565,33.664,33.649,33.6565,26700.0
2013-01-18 14:55:00,44.88,44.89,44.83,44.84,39700.0,33.649,33.6565,33.6115,33.619,39700.0
2013-01-18 15:00:00,44.82,44.83,44.79,44.81,61600.0,33.604,33.6115,33.5815,33.5965,61600.0
2013-01-18 15:05:00,44.8,44.81,44.78,44.79,23300.0,33.589,33.5965,33.574,33.5815,23300.0
2013-01-18 15:10:00,44.78,44.8,44.78,44.79,28600.0,33.574,33.589,33.574,33.5815,28600.0
2013-01-18 15:15:00,44.79,44.79,44.73,44.74,95700.0,33.5815,33.5815,33.5365,33.544,95700.0
2013-01-18 15:20:00,44.74,44.75,44.7,44.73,54500.0,33.544,33.5515,33.5141,33.5365,54500.0
2013-01-18 15:25:00,44.73,44.74,44.7,44.7,69500.0,33.5365,33.544,33.5141,33.5141,69500.0
2013-01-18 15:30:00,44.71,44.78,44.69,44.77,81500.0,33.5216,33.574,33.5066,33.5665,81500.0
2013-01-18 15:35:00,44.76,44.8,44.74,44.75,83100.0,33.559,33.589,33.544,33.5515,83100.0
2013-01-18 15:40:00,44.75,44.77,44.73,44.75,110500.0,33.5515,33.5665,33.5365,33.5515,110500.0
2013-01-18 15:45:00,44.75,44.8,44.74,44.78,183200.0,33.5515,33.589,33.544,33.574,183200.0
2013-01-18 15:50:00,44.78,44.82,44.78,44.81,188100.0,33.574,33.604,33.574,33.5965,188100.0
2013-01-18 15:55:00,44.81,44.89,44.8,44.88,310200.0,33.5965,33.6565,33.589,33.649,310200.0
2013-01-22 09:30:00,44.96,44.97,44.56,44.96,239400.0,33.709,33.7165,33.4091,33.709,239400.0
2013-01-22 09:35:00,44.95,45.12,44.94,45.11,170900.0,33.7015,33.829,33.694,33.8215,170900.0
2013-01-22 09:40:00,45.1,45.19,45.03,45.04,261100.0,33.814,33.8814,33.7615,33.769,261100.0
2013-01-22 09:45:00,45.04,45.24,45.04,45.17,294000.0,33.769,33.9189,33.769,33.8664,294000.0
2013-01-22 09:50:00,45.17,45.2,45.08,45.15,134800.0,33.8664,33.8889,33.799,33.8514,134800.0
2013-01-22 09:55:00,45.14,45.21,45.0,45.0,88200.0,33.8439,33.8964,33.739,33.739,88200.0
2013-01-22 10:00:00,44.99,45.09,44.99,45.05,111600.0,33.7315,33.8065,33.7315,33.7765,111600.0
2013-01-22 10:05:00,45.05,45.12,45.04,45.09,74100.0,33.7765,33.829,33.769,33.8065,74100.0
2013-01-22 10:10:00,45.09,45.15,45.05,45.08,76200.0,33.8065,33.8514,33.7765,33.799,76200.0
2013-01-22 10:15:00,45.08,45.12,45.06,45.1,62800.0,33.799,33.829,33.784,33.814,62800.0
2013-01-22 10:20:00,45.11,45.11,45.04,45.1,74200.0,33.8215,33.8215,33.769,33.814,74200.0
2013-01-22 10:25:00,45.11,45.14,45.05,45.06,57100.0,33.8215,33.8439,33.7765,33.784,57100.0
2013-01-22 10:30:00,45.06,45.06,44.93,44.95,254300.0,33.784,33.784,33.6865,33.7015,254300.0
2013-01-22 10:35:00,44.95,45.01,44.94,44.99,152900.0,33.7015,33.7465,33.694,33.7315,152900.0
2013-01-22 10:40:00,45.0,45.12,44.99,45.08,44300.0,33.739,33.829,33.7315,33.799,44300.0
2013-01-22 10:45:00,45.08,45.22,45.05,45.18,129900.0,33.799,33.9039,33.7765,33.8739,129900.0
2013-01-22 10:50:00,45.19,45.3,45.18,45.27,300600.0,33.8814,33.9639,33.8739,33.9414,300600.0
2013-01-22 10:55:00,45.27,45.33,45.26,45.3,207700.0,33.9414,33.9864,33.9339,33.9639,207700.0
2013-01-22 11:00:00,45.3,45.3,45.21,45.23,77200.0,33.9639,33.9639,33.8964,33.9114,77200.0
2013-01-22 11:05:00,45.23,45.28,45.22,45.25,102600.0,33.9114,33.9489,33.9039,33.9264,102600.0
2013-01-22 11:10:00,45.25,45.25,45.12,45.14,55500.0,33.9264,33.9264,33.829,33.8439,55500.0
2013-01-22 11:15:00,45.13,45.32,45.13,45.32,69500.0,33.8364,33.9789,33.8364,33.9789,69500.0
2013-01-22 11:20:00,45.32,45.39,45.32,45.38,54200.0,33.9789,34.0314,33.9789,34.0239,54200.0
2013-01-22 11:25:00,45.38,45.44,45.33,45.34,47400.0,34.0239,34.0689,33.9864,33.9939,47400.0
2013-01-22 11:30:00,45.34,45.42,45.32,45.32,50100.0,33.9939,34.0539,33.9789,33.9789,50100.0
2013-01-22 11:35:00,45.32,45.44,45.32,45.44,30700.0,33.9789,34.0689,33.9789,34.0689,30700.0
2013-01-22 11:40:00,45.45,45.49,45.44,45.48,63100.0,34.0764,34.1064,34.0689,34.0989,63100.0
2013-01-22 11:45:00,45.48,45.58,45.48,45.5,114700.0,34.0989,34.1738,34.0989,34.1139,114700.0
2013-01-22 11:50:00,45.49,45.54,45.46,45.49,74000.0,34.1064,34.1438,34.0839,34.1064,74000.0
2013-01-22 11:55:00,45.49,45.53,45.46,45.5,202600.0,34.1064,34.1364,34.0839,34.1139,202600.0
2013-01-22 12:00:00,45.49,45.55,45.48,45.55,56000.0,34.1064,34.1513,34.0989,34.1513,56000.0
2013-01-22 12:05:00,45.55,45.57,45.49,45.51,48800.0,34.1513,34.1663,34.1064,34.1214,48800.0
2013-01-22 12:10:00,45.5,45.54,45.48,45.54,44300.0,34.1139,34.1438,34.0989,34.1438,44300.0
2013-01-22 12:15:00,45.54,45.56,45.51,45.52,27700.0,34.1438,34.1588,34.1214,34.1289,27700.0
2013-01-22 12:20:00,45.52,45.57,45.51,45.57,33300.0,34.1289,34.1663,34.1214,34.1663,33300.0
2013-01-22 12:25:00,45.57,45.63,45.56,45.57,44900.0,34.1663,34.2113,34.1588,34.1663,44900.0
2013-01-22 12:30:00,45.56,45.58,45.49,45.56,38500.0,34.1588,34.1738,34.1064,34.1588,38500.0
2013-01-22 12:35:00,45.56,45.6,45.5,45.5,89100.0,34.1588,34.1888,34.1139,34.1139,89100.0
2013-01-22 12:40:00,45.49,45.6,45.48,45.58,54700.0,34.1064,34.1888,34.0989,34.1738,54700.0
2013-01-22 12:45:00,45.58,45.61,45.55,45.56,67400.0,34.1738,34.1963,34.1513,34.1588,67400.0
2013-01-22 12:50:00,45.56,45.57,45.53,45.54,22500.0,34.1588,34.1663,34.1364,34.1438,22500.0
2013-01-22 12:55:00,45.54,45.55,45.49,45.53,51600.0,34.1438,34.1513,34.1064,34.1364,51600.0
2013-01-22 13:00:00,45.53,45.55,45.5,45.5,40900.0,34.1364,34.1513,34.1139,34.1139,40900.0
2013-01-22 13:05:00,45.51,45.51,45.39,45.41,91200.0,34.1214,34.1214,34.0314,34.0464,91200.0
2013-01-22 13:10:00,45.41,45.53,45.41,45.53,41900.0,34.0464,34.1364,34.0464,34.1364,41900.0
2013-01-22 13:15:00,45.53,45.59,45.52,45.56,38100.0,34.1364,34.1813,34.1289,34.1588,38100.0
2013-01-22 13:20:00,45.55,45.56,45.49,45.51,23700.0,34.1513,34.1588,34.1064,34.1214,23700.0
2013-01-22 13:25:00,45.51,45.59,45.5,45.59,47200.0,34.1214,34.1813,34.1139,34.1813,47200.0
2013-01-22 13:30:00,45.58,45.61,45.52,45.53,42200.0,34.1738,34.1963,34.1289,34.1364,42200.0
2013-01-22 13:35:00,45.53,45.62,45.52,45.6,37900.0,34.1364,34.2038,34.1289,34.1888,37900.0
2013-01-22 13:40:00,45.59,45.61,45.58,45.6,15900.0,34.1813,34.1963,34.1738,34.1888,15900.0
2013-01-22 13:45:00,45.59,45.62,45.59,45.6,30500.0,34.1813,34.2038,34.1813,34.1888,30500.0
2013-01-22 13:50:00,45.61,45.68,45.61,45.68,37000.0,34.1963,34.2488,34.1963,34.2488,37000.0
2013-01-22 13:55:00,45.68,45.68,45.57,45.57,51200.0,34.2488,34.2488,34.1663,34.1663,51200.0
2013-01-22 14:00:00,45.58,45.67,45.58,45.62,31900.0,34.1738,34.2413,34.1738,34.2038,31900.0
2013-01-22 14:05:00,45.62,45.69,45.62,45.68,25700.0,34.2038,34.2563,34.2038,34.2488,25700.0
2013-01-22 14:10:00,45.68,45.69,45.66,45.69,40100.0,34.2488,34.2563,34.2338,34.2563,40100.0
2013-01-22 14:15:00,45.69,45.71,45.68,45.7,34200.0,34.2563,34.2713,34.2488,34.2638,34200.0
2013-01-22 14:20:00,45.69,45.71,45.68,45.69,34900.0,34.2563,34.2713,34.2488,34.2563,34900.0
2013-01-22 14:25:00,45.69,45.7,45.6,45.61,93800.0,34.2563,34.2638,34.1888,34.1963,93800.0
2013-01-22 14:30:00,45.61,45.62,45.58,45.6,34700.0,34.1963,34.2038,34.1738,34.1888,34700.0
2013-01-22 14:35:00,45.6,45.62,45.59,45.6,45500.0,34.1888,34.2038,34.1813,34.1888,45500.0
2013-01-22 14:40:00,45.59,45.64,45.59,45.63,23300.0,34.1813,34.2188,34.1813,34.2113,23300.0
2013-01-22 14:45:00,45.64,45.68,45.64,45.64,36800.0,34.2188,34.2488,34.2188,34.2188,36800.0
2013-01-22 14:50:00,45.64,45.66,45.62,45.63,51900.0,34.2188,34.2338,34.2038,34.2113,51900.0
2013-01-22 14:55:00,45.63,45.64,45.59,45.61,27800.0,34.2113,34.2188,34.1813,34.1963,27800.0
2013-01-22 15:00:00,45.61,45.62,45.58,45.58,28100.0,34.1963,34.2038,34.1738,34.1738,28100.0
2013-01-22 15:05:00,45.59,45.61,45.58,45.59,29800.0,34.1813,34.1963,34.1738,34.1813,29800.0
2013-01-22 15:10:00,45.59,45.59,45.45,45.49,83900.0,34.1813,34.1813,34.0764,34.1064,83900.0
2013-01-22 15:15:00,45.49,45.51,45.46,45.47,135700.0,34.1064,34.1214,34.0839,34.0914,135700.0
2013-01-22 15:20:00,45.48,45.52,45.46,45.48,55200.0,34.0989,34.1289,34.0839,34.0989,55200.0
2013-01-22 15:25:00,45.48,45.49,45.42,45.45,46300.0,34.0989,34.1064,34.0539,34.0764,46300.0
2013-01-22 15:30:00,45.45,45.51,45.45,45.47,64100.0,34.0764,34.1214,34.0764,34.0914,64100.0
2013-01-22 15:35:00,45.48,45.48,45.45,45.47,45200.0,34.0989,34.0989,34.0764,34.0914,45200.0
2013-01-22 15:40:00,45.46,45.48,45.43,45.43,86500.0,34.0839,34.0989,34.0614,34.0614,86500.0
2013-01-22 15:45:00,45.44,45.48,45.43,45.46,183900.0,34.0689,34.0989,34.0614,34.0839,183900.0
2013-01-22 15:50:00,45.45,45.47,45.43,45.46,208500.0,34.0764,34.0914,34.0614,34.0839,208500.0
2013-01-22 15:55:00,45.46,45.57,45.46,45.56,344600.0,34.0839,34.1663,34.0839,34.1588,344600.0
2013-01-23 09:30:00,45.62,45.79,45.53,45.53,310600.0,34.2038,34.3313,34.1364,34.1364,310600.0
2013-01-23 09:35:00,45.52,45.56,45.33,45.36,70900.0,34.1289,34.1588,33.9864,34.0089,70900.0
2013-01-23 09:40:00,45.35,45.37,45.2,45.31,93200.0,34.0014,34.0164,33.8889,33.9714,93200.0
2013-01-23 09:45:00,45.32,45.4,45.26,45.27,43300.0,33.9789,34.0389,33.9339,33.9414,43300.0
2013-01-23 09:50:00,45.27,45.28,45.14,45.23,119900.0,33.9414,33.9489,33.8439,33.9114,119900.0
2013-01-23 09:55:00,45.24,45.25,45.05,45.19,125400.0,33.9189,33.9264,33.7765,33.8814,125400.0
2013-01-23 10:00:00,45.17,45.17,45.02,45.06,80600.0,33.8664,33.8664,33.754,33.784,80600.0
2013-01-23 10:05:00,45.06,45.18,45.06,45.12,84700.0,33.784,33.8739,33.784,33.829,84700.0
2013-01-23 10:10:00,45.12,45.25,45.09,45.25,87600.0,33.829,33.9264,33.8065,33.9264,87600.0
2013-01-23 10:15:00,45.23,45.3,45.21,45.28,108600.0,33.9114,33.9639,33.8964,33.9489,108600.0
2013-01-23 10:20:00,45.28,45.37,45.25,45.27,100200.0,33.9489,34.0164,33.9264,33.9414,100200.0
2013-01-23 10:25:00,45.26,45.29,45.24,45.25,64700.0,33.9339,33.9564,33.9189,33.9264,64700.0
2013-01-23 10:30:00,45.25,45.31,45.14,45.23,191200.0,33.9264,33.9714,33.8439,33.9114,191200.0
2013-01-23 10:35:00,45.21,45.22,45.07,45.1,103200.0,33.8964,33.9039,33.7915,33.814,103200.0
2013-01-23 10:40:00,45.09,45.19,45.09,45.14,63000.0,33.8065,33.8814,33.8065,33.8439,63000.0
2013-01-23 10:45:00,45.13,45.2,45.09,45.2,46300.0,33.8364,33.8889,33.8065,33.8889,46300.0
2013-01-23 10:50:00,45.2,45.23,45.19,45.22,26200.0,33.8889,33.9114,33.8814,33.9039,26200.0
2013-01-23 10:55:00,45.23,45.25,45.14,45.2,36500.0,33.9114,33.9264,33.8439,33.8889,36500.0
2013-01-23 11:00:00,45.2,45.21,45.11,45.15,25800.0,33.8889,33.8964,33.8215,33.8514,25800.0
2013-01-23 11:05:00,45.14,45.18,45.12,45.17,20400.0,33.8439,33.8739,33.829,33.8664,20400.0
2013-01-23 11:10:00,45.19,45.19,45.11,45.13,92300.0,33.8814,33.8814,33.8215,33.8364,92300.0
2013-01-23 11:15:00,45.12,45.16,45.08,45.13,104100.0,33.829,33.8589,33.799,33.8364,104100.0
2013-01-23 11:20:00,45.12,45.27,45.07,45.09,127500.0,33.829,33.9414,33.7915,33.8065,127500.0
2013-01-23 11:25:00,45.09,45.11,45.04,45.04,121900.0,33.8065,33.8215,33.769,33.769,121900.0
2013-01-23 11:30:00,45.03,45.03,44.89,44.89,80000.0,33.7615,33.7615,33.6565,33.6565,80000.0
2013-01-23 11:35:00,44.89,44.99,44.85,44.98,76300.0,33.6565,33.7315,33.6265,33.724,76300.0
2013-01-23 11:40:00,44.98,44.99,44.91,44.92,42000.0,33.724,33.7315,33.6715,33.679,42000.0
2013-01-23 11:45:00,44.93,45.07,44.92,45.01,40000.0,33.6865,33.7915,33.679,33.7465,40000.0
2013-01-23 11:50:00,45.0,45.08,45.0,45.03,38900.0,33.739,33.799,33.739,33.7615,38900.0
2013-01-23 11:55:00,45.02,45.09,45.01,45.03,25900.0,33.754,33.8065,33.7465,33.7615,25900.0
2013-01-23 12:00:00,45.02,45.07,45.01,45.04,69300.0,33.754,33.7915,33.7465,33.769,69300.0
2013-01-23 12:05:00,45.05,45.07,45.01,45.01,23200.0,33.7765,33.7915,33.7465,33.7465,23200.0
2013-01-23 12:10:00,45.01,45.01,44.93,44.94,59600.0,33.7465,33.7465,33.6865,33.694,59600.0
2013-01-23 12:15:00,44.94,44.97,44.93,44.94,43700.0,33.694,33.7165,33.6865,33.694,43700.0
2013-01-23 12:20:00,44.93,44.94,44.87,44.89,53400.0,33.6865,33.694,33.6415,33.6565,53400.0
2013-01-23 12:25:00,44.88,44.96,44.88,44.91,26500.0,33.649,33.709,33.649,33.6715,26500.0
2013-01-23 12:30:00,44.92,44.92,44.85,44.88,83300.0,33.679,33.679,33.6265,33.649,83300.0
2013-01-23 12:35:00,44.87,44.88,44.85,44.87,22200.0,33.6415,33.649,33.6265,33.6415,22200.0
2013-01-23 12:40:00,44.87,44.95,44.86,44.95,28900.0,33.6415,33.7015,33.634,33.7015,28900.0
2013-01-23 12:45:00,44.94,44.95,44.85,44.87,35700.0,33.694,33.7015,33.6265,33.6415,35700.0
2013-01-23 12:50:00,44.87,44.95,44.87,44.89,34400.0,33.6415,33.7015,33.6415,33.6565,34400.0
2013-01-23 12:55:00,44.9,44.95,44.89,44.92,44000.0,33.664,33.7015,33.6565,33.679,44000.0
2013-01-23 13:00:00,44.93,44.93,44.88,44.89,35800.0,33.6865,33.6865,33.649,33.6565,35800.0
2013-01-23 13:05:00,44.89,44.89,44.84,44.84,38500.0,33.6565,33.6565,33.619,33.619,38500.0
2013-01-23 13:10:00,44.84,44.85,44.82,44.82,24600.0,33.619,33.6265,33.604,33.604,24600.0
2013-01-23 13:15:00,44.82,44.95,44.81,44.92,44700.0,33.604,33.7015,33.5965,33.679,44700.0
2013-01-23 13:20:00,44.93,44.96,44.9,44.95,51300.0,33.6865,33.709,33.664,33.7015,51300.0
2013-01-23 13:25:00,44.96,44.98,44.91,44.91,42000.0,33.709,33.724,33.6715,33.6715,42000.0
2013-01-23 13:30:00,44.91,44.96,44.9,44.94,29800.0,33.6715,33.709,33.664,33.694,29800.0
2013-01-23 13:35:00,44.94,44.94,44.87,44.9,61700.0,33.694,33.694,33.6415,33.664,61700.0
2013-01-23 13:40:00,44.89,44.96,44.89,44.95,47600.0,33.6565,33.709,33.6565,33.7015,47600.0
2013-01-23 13:45:00,44.96,44.96,44.89,44.92,45200.0,33.709,33.709,33.6565,33.679,45200.0
2013-01-23 13:50:00,44.92,44.98,44.92,44.97,42300.0,33.679,33.724,33.679,33.7165,42300.0
2013-01-23 13:55:00,44.97,44.98,44.95,44.98,51000.0,33.7165,33.724,33.7015,33.724,51000.0
2013-01-23 14:00:00,44.98,45.0,44.93,44.94,37300.0,33.724,33.739,33.6865,33.694,37300.0
2013-01-23 14:05:00,44.94,44.96,44.92,44.94,71000.0,33.694,33.709,33.679,33.694,71000.0
2013-01-23 14:10:00,44.93,45.0,44.93,45.0,64400.0,33.6865,33.739,33.6865,33.739,64400.0
2013-01-23 14:15:00,44.99,45.06,44.99,45.06,136600.0,33.7315,33.784,33.7315,33.784,136600.0
2013-01-23 14:20:00,45.07,45.07,44.99,44.99,30700.0,33.7915,33.7915,33.7315,33.7315,30700.0
2013-01-23 14:25:00,44.99,45.03,44.99,45.03,36600.0,33.7315,33.7615,33.7315,33.7615,36600.0
2013-01-23 14:30:00,45.01,45.06,45.01,45.06,53800.0,33.7465,33.784,33.7465,33.784,53800.0
2013-01-23 14:35:00,45.06,45.07,45.02,45.05,35300.0,33.784,33.7915,33.754,33.7765,35300.0
2013-01-23 14:40:00,45.05,45.08,45.04,45.05,46900.0,33.7765,33.799,33.769,33.7765,46900.0
2013-01-23 14:45:00,45.05,45.05,45.02,45.04,31200.0,33.7765,33.7765,33.754,33.769,31200.0
2013-01-23 14:50:00,45.03,45.04,44.95,44.95,54100.0,33.7615,33.769,33.7015,33.7015,54100.0
2013-01-23 14:55:00,44.95,44.98,44.89,44.9,54000.0,33.7015,33.724,33.6565,33.664,54000.0
2013-01-23 15:00:00,44.91,44.96,44.9,44.95,42400.0,33.6715,33.709,33.664,33.7015,42400.0
2013-01-23 15:05:00,44.95,44.99,44.93,44.99,34900.0,33.7015,33.7315,33.6865,33.7315,34900.0
2013-01-23 15:10:00,44.99,45.0,44.88,44.9,55000.0,33.7315,33.739,33.649,33.664,55000.0
2013-01-23 15:15:00,44.89,44.91,44.87,44.89,45000.0,33.6565,33.6715,33.6415,33.6565,45000.0
2013-01-23 15:20:00,44.89,44.9,44.88,44.88,73100.0,33.6565,33.664,33.649,33.649,73100.0
2013-01-23 15:25:00,44.87,44.89,44.82,44.83,61200.0,33.6415,33.6565,33.604,33.6115,61200.0
2013-01-23 15:30:00,44.82,44.84,44.8,44.8,80200.0,33.604,33.619,33.589,33.589,80200.0
2013-01-23 15:35:00,44.81,44.81,44.74,44.75,72900.0,33.5965,33.5965,33.544,33.5515,72900.0
2013-01-23 15:40:00,44.76,44.78,44.72,44.76,115300.0,33.559,33.574,33.529,33.559,115300.0
2013-01-23 15:45:00,44.76,44.79,44.75,44.76,77900.0,33.559,33.5815,33.5515,33.559,77900.0
2013-01-23 15:50:00,44.76,44.79,44.72,44.74,154600.0,33.559,33.5815,33.529,33.544,154600.0
2013-01-23 15:55:00,44.74,44.78,44.7,44.76,289800.0,33.544,33.574,33.5141,33.559,289800.0
2013-01-24 09:30:00,44.67,44.71,44.57,44.69,131000.0,33.4916,33.5216,33.4166,33.5066,131000.0
2013-01-24 09:35:00,44.7,44.71,44.46,44.52,126600.0,33.5141,33.5216,33.3341,33.3791,126600.0
2013-01-24 09:40:00,44.52,44.58,44.4,44.43,111700.0,33.3791,33.4241,33.2891,33.3116,111700.0
2013-01-24 09:45:00,44.45,44.45,44.35,44.37,108000.0,33.3266,33.3266,33.2516,33.2666,108000.0
2013-01-24 09:50:00,44.36,44.38,44.22,44.24,121000.0,33.2591,33.2741,33.1542,33.1692,121000.0
2013-01-24 09:55:00,44.23,44.42,44.16,44.42,77500.0,33.1617,33.3041,33.1092,33.3041,77500.0
2013-01-24 10:00:00,44.41,44.56,44.28,44.56,133900.0,33.2966,33.4091,33.1992,33.4091,133900.0
2013-01-24 10:05:00,44.56,44.56,44.34,44.49,99800.0,33.4091,33.4091,33.2441,33.3566,99800.0
2013-01-24 10:10:00,44.48,44.52,44.38,44.41,62600.0,33.3491,33.3791,33.2741,33.2966,62600.0
2013-01-24 10:15:00,44.42,44.49,44.39,44.42,58400.0,33.3041,33.3566,33.2816,33.3041,58400.0
2013-01-24 10:20:00,44.42,44.45,44.39,44.4,58400.0,33.3041,33.3266,33.2816,33.2891,58400.0
2013-01-24 10:25:00,44.39,44.55,44.39,44.53,57500.0,33.2816,33.4016,33.2816,33.3866,57500.0
2013-01-24 10:30:00,44.52,44.6,44.5,44.59,64500.0,33.3791,33.4391,33.3641,33.4316,64500.0
2013-01-24 10:35:00,44.58,44.63,44.53,44.63,56100.0,33.4241,33.4616,33.3866,33.4616,56100.0
2013-01-24 10:40:00,44.62,44.77,44.62,44.72,64900.0,33.4541,33.5665,33.4541,33.529,64900.0
2013-01-24 10:45:00,44.71,44.77,44.68,44.75,54900.0,33.5216,33.5665,33.4991,33.5515,54900.0
2013-01-24 10:50:00,44.76,44.82,44.7,44.82,63400.0,33.559,33.604,33.5141,33.604,63400.0
2013-01-24 10:55:00,44.81,44.84,44.73,44.73,63200.0,33.5965,33.619,33.5365,33.5365,63200.0
2013-01-24 11:00:00,44.73,44.82,44.68,44.73,49300.0,33.5365,33.604,33.4991,33.5365,49300.0
2013-01-24 11:05:00,44.74,44.83,44.74,44.77,64800.0,33.544,33.6115,33.544,33.5665,64800.0
2013-01-24 11:10:00,44.77,44.79,44.68,44.7,52200.0,33.5665,33.5815,33.4991,33.5141,52200.0
2013-01-24 11:15:00,44.7,44.71,44.59,44.59,52100.0,33.5141,33.5216,33.4316,33.4316,52100.0
2013-01-24 11:20:00,44.6,44.74,44.6,44.64,38200.0,33.4391,33.544,33.4391,33.4691,38200.0
2013-01-24 11:25:00,44.63,44.69,44.61,44.63,30300.0,33.4616,33.5066,33.4466,33.4616,30300.0
2013-01-24 11:30:00,44.63,44.63,44.54,44.55,48500.0,33.4616,33.4616,33.3941,33.4016,48500.0
2013-01-24 11:35:00,44.55,44.69,44.55,44.66,53000.0,33.4016,33.5066,33.4016,33.4841,53000.0
2013-01-24 11:40:00,44.66,44.7,44.64,44.65,33800.0,33.4841,33.5141,33.4691,33.4766,33800.0
2013-01-24 11:45:00,44.65,44.67,44.6,44.67,56700.0,33.4766,33.4916,33.4391,33.4916,56700.0
2013-01-24 11:50:00,44.67,44.67,44.63,44.66,32500.0,33.4916,33.4916,33.4616,33.4841,32500.0
2013-01-24 11:55:00,44.66,44.67,44.64,44.65,107800.0,33.4841,33.4916,33.4691,33.4766,107800.0
2013-01-24 12:00:00,44.65,44.66,44.45,44.45,63200.0,33.4766,33.4841,33.3266,33.3266,63200.0
2013-01-24 12:05:00,44.45,44.48,44.4,44.4,45300.0,33.3266,33.3491,33.2891,33.2891,45300.0
2013-01-24 12:10:00,44.39,44.4,44.32,44.32,43000.0,33.2816,33.2891,33.2291,33.2291,43000.0
2013-01-24 12:15:00,44.33,44.36,44.26,44.36,95400.0,33.2366,33.2591,33.1842,33.2591,95400.0
2013-01-24 12:20:00,44.36,44.39,44.31,44.33,39900.0,33.2591,33.2816,33.2217,33.2366,39900.0
2013-01-24 12:25:00,44.33,44.44,44.31,44.4,47200.0,33.2366,33.3191,33.2217,33.2891,47200.0
2013-01-24 12:30:00,44.4,44.42,44.36,44.41,47500.0,33.2891,33.3041,33.2591,33.2966,47500.0
2013-01-24 12:35:00,44.41,44.44,44.37,44.38,31100.0,33.2966,33.3191,33.2666,33.2741,31100.0
2013-01-24 12:40:00,44.38,44.4,44.3,44.31,30100.0,33.2741,33.2891,33.2142,33.2217,30100.0
2013-01-24 12:45:00,44.32,44.4,44.31,44.32,28900.0,33.2291,33.2891,33.2217,33.2291,28900.0
2013-01-24 12:50:00,44.32,44.39,44.32,44.38,35800.0,33.2291,33.2816,33.2291,33.2741,35800.0
2013-01-24 12:55:00,44.38,44.38,44.34,44.38,40900.0,33.2741,33.2741,33.2441,33.2741,40900.0
2013-01-24 13:00:00,44.37,44.39,44.34,44.35,54800.0,33.2666,33.2816,33.2441,33.2516,54800.0
2013-01-24 13:05:00,44.34,44.42,44.34,44.39,34800.0,33.2441,33.3041,33.2441,33.2816,34800.0
2013-01-24 13:10:00,44.39,44.4,44.34,44.34,14000.0,33.2816,33.2891,33.2441,33.2441,14000.0
2013-01-24 13:15:00,44.34,44.35,44.28,44.29,27000.0,33.2441,33.2516,33.1992,33.2067,27000.0
2013-01-24 13:20:00,44.29,44.3,44.26,44.27,49200.0,33.2067,33.2142,33.1842,33.1917,49200.0
2013-01-24 13:25:00,44.28,44.35,44.24,44.33,66600.0,33.1992,33.2516,33.1692,33.2366,66600.0
2013-01-24 13:30:00,44.33,44.34,44.24,44.26,31700.0,33.2366,33.2441,33.1692,33.1842,31700.0
2013-01-24 13:35:00,44.25,44.28,44.23,44.25,20800.0,33.1767,33.1992,33.1617,33.1767,20800.0
2013-01-24 13:40:00,44.24,44.25,44.19,44.21,73600.0,33.1692,33.1767,33.1317,33.1467,73600.0
2013-01-24 13:45:00,44.21,44.22,44.11,44.12,74900.0,33.1467,33.1542,33.0717,33.0792,74900.0
2013-01-24 13:50:00,44.13,44.13,44.08,44.12,58300.0,33.0867,33.0867,33.0492,33.0792,58300.0
2013-01-24 13:55:00,44.12,44.13,43.99,44.06,147000.0,33.0792,33.0867,32.9817,33.0342,147000.0
2013-01-24 14:00:00,44.06,44.09,43.89,43.91,148400.0,33.0342,33.0567,32.9068,32.9217,148400.0
2013-01-24 14:05:00,43.9,44.07,43.9,44.07,67200.0,32.9143,33.0417,32.9143,33.0417,67200.0
2013-01-24 14:10:00,44.07,44.13,44.05,44.06,70700.0,33.0417,33.0867,33.0267,33.0342,70700.0
2013-01-24 14:15:00,44.06,44.1,44.06,44.08,33500.0,33.0342,33.0642,33.0342,33.0492,33500.0
2013-01-24 14:20:00,44.08,44.12,44.03,44.12,34200.0,33.0492,33.0792,33.0117,33.0792,34200.0
2013-01-24 14:25:00,44.13,44.13,44.05,44.06,48800.0,33.0867,33.0867,33.0267,33.0342,48800.0
2013-01-24 14:30:00,44.05,44.12,44.05,44.09,36600.0,33.0267,33.0792,33.0267,33.0567,36600.0
2013-01-24 14:35:00,44.09,44.11,44.05,44.07,32700.0,33.0567,33.0717,33.0267,33.0417,32700.0
2013-01-24 14:40:00,44.06,44.12,44.06,44.1,43300.0,33.0342,33.0792,33.0342,33.0642,43300.0
2013-01-24 14:45:00,44.1,44.14,44.1,44.13,35200.0,33.0642,33.0942,33.0642,33.0867,35200.0
2013-01-24 14:50:00,44.13,44.16,44.12,44.16,62900.0,33.0867,33.1092,33.0792,33.1092,62900.0
2013-01-24 14:55:00,44.16,44.17,44.13,44.15,27200.0,33.1092,33.1167,33.0867,33.1017,27200.0
2013-01-24 15:00:00,44.15,44.16,44.03,44.03,174800.0,33.1017,33.1092,33.0117,33.0117,174800.0
2013-01-24 15:05:00,44.03,44.08,44.02,44.02,44500.0,33.0117,33.0492,33.0042,33.0042,44500.0
2013-01-24 15:10:00,44.03,44.03,43.98,44.0,54200.0,33.0117,33.0117,32.9742,32.9892,54200.0
2013-01-24 15:15:00,44.0,44.01,43.92,43.95,92300.0,32.9892,32.9967,32.9292,32.9517,92300.0
2013-01-24 15:20:00,43.94,44.01,43.93,44.0,90200.0,32.9442,32.9967,32.9367,32.9892,90200.0
2013-01-24 15:25:00,44.0,44.04,43.99,44.03,26800.0,32.9892,33.0192,32.9817,33.0117,26800.0
2013-01-24 15:30:00,44.04,44.09,44.04,44.04,79400.0,33.0192,33.0567,33.0192,33.0192,79400.0
2013-01-24 15:35:00,44.05,44.08,44.01,44.04,63000.0,33.0267,33.0492,32.9967,33.0192,63000.0
2013-01-24 15:40:00,44.05,44.09,43.99,44.09,75400.0,33.0267,33.0567,32.9817,33.0567,75400.0
2013-01-24 15:45:00,44.09,44.11,43.99,44.01,87200.0,33.0567,33.0717,32.9817,32.9967,87200.0
2013-01-24 15:50:00,44.02,44.05,43.98,43.98,192400.0,33.0042,33.0267,32.9742,32.9742,192400.0
2013-01-24 15:55:00,43.98,44.04,43.98,44.01,305100.0,32.9742,33.0192,32.9742,32.9967,305100.0
2013-01-25 09:30:00,43.96,44.14,43.89,44.13,186300.0,32.9592,33.0942,32.9068,33.0867,186300.0
2013-01-25 09:35:00,44.13,44.19,43.91,43.94,79900.0,33.0867,33.1317,32.9217,32.9442,79900.0
2013-01-25 09:40:00,43.93,43.95,43.72,43.75,113500.0,32.9367,32.9517,32.7793,32.8018,113500.0
2013-01-25 09:45:00,43.75,43.76,43.5,43.52,235800.0,32.8018,32.8093,32.6143,32.6293,235800.0
2013-01-25 09:50:00,43.51,43.55,43.48,43.5,179800.0,32.6218,32.6518,32.5994,32.6143,179800.0
2013-01-25 09:55:00,43.5,43.56,43.47,43.47,64600.0,32.6143,32.6593,32.5919,32.5919,64600.0
2013-01-25 10:00:00,43.47,43.55,43.45,43.53,64600.0,32.5919,32.6518,32.5769,32.6368,64600.0
2013-01-25 10:05:00,43.54,43.56,43.36,43.38,93000.0,32.6443,32.6593,32.5094,32.5244,93000.0
2013-01-25 10:10:00,43.39,43.41,43.28,43.3,71900.0,32.5319,32.5469,32.4494,32.4644,71900.0
2013-01-25 10:15:00,43.31,43.38,43.27,43.28,55800.0,32.4719,32.5244,32.4419,32.4494,55800.0
2013-01-25 10:20:00,43.28,43.33,43.26,43.3,98200.0,32.4494,32.4869,32.4344,32.4644,98200.0
2013-01-25 10:25:00,43.29,43.31,43.25,43.26,92300.0,32.4569,32.4719,32.4269,32.4344,92300.0
2013-01-25 10:30:00,43.25,43.33,43.24,43.25,169200.0,32.4269,32.4869,32.4194,32.4269,169200.0
2013-01-25 10:35:00,43.26,43.26,43.18,43.2,111500.0,32.4344,32.4344,32.3744,32.3894,111500.0
2013-01-25 10:40:00,43.2,43.33,43.18,43.22,88700.0,32.3894,32.4869,32.3744,32.4044,88700.0
2013-01-25 10:45:00,43.21,43.21,43.11,43.13,186900.0,32.3969,32.3969,32.3219,32.3369,186900.0
2013-01-25 10:50:00,43.13,43.14,43.05,43.06,163300.0,32.3369,32.3444,32.277,32.2845,163300.0
2013-01-25 10:55:00,43.07,43.11,43.04,43.07,117900.0,32.292,32.3219,32.2695,32.292,117900.0
2013-01-25 11:00:00,43.06,43.16,42.96,43.13,247400.0,32.2845,32.3594,32.2095,32.3369,247400.0
2013-01-25 11:05:00,43.12,43.18,43.06,43.16,147300.0,32.3294,32.3744,32.2845,32.3594,147300.0
2013-01-25 11:10:00,43.17,43.22,43.13,43.22,117100.0,32.3669,32.4044,32.3369,32.4044,117100.0
2013-01-25 11:15:00,43.22,43.28,43.16,43.2,242400.0,32.4044,32.4494,32.3594,32.3894,242400.0
2013-01-25 11:20:00,43.2,43.26,43.13,43.23,83900.0,32.3894,32.4344,32.3369,32.4119,83900.0
2013-01-25 11:25:00,43.23,43.29,43.18,43.2,80900.0,32.4119,32.4569,32.3744,32.3894,80900.0
2013-01-25 11:30:00,43.2,43.33,43.2,43.33,87400.0,32.3894,32.4869,32.3894,32.4869,87400.0
2013-01-25 11:35:00,43.34,43.36,43.24,43.25,120900.0,32.4944,32.5094,32.4194,32.4269,120900.0
2013-01-25 11:40:00,43.25,43.29,43.2,43.26,83700.0,32.4269,32.4569,32.3894,32.4344,83700.0
2013-01-25 11:45:00,43.26,43.3,43.24,43.3,52700.0,32.4344,32.4644,32.4194,32.4644,52700.0
2013-01-25 11:50:00,43.29,43.31,43.26,43.27,43600.0,32.4569,32.4719,32.4344,32.4419,43600.0
2013-01-25 11:55:00,43.28,43.31,43.23,43.28,64200.0,32.4494,32.4719,32.4119,32.4494,64200.0
2013-01-25 12:00:00,43.28,43.28,43.24,43.28,25700.0,32.4494,32.4494,32.4194,32.4494,25700.0
2013-01-25 12:05:00,43.27,43.33,43.24,43.33,52500.0,32.4419,32.4869,32.4194,32.4869,52500.0
2013-01-25 12:10:00,43.33,43.34,43.22,43.3,55500.0,32.4869,32.4944,32.4044,32.4644,55500.0
2013-01-25 12:15:00,43.29,43.31,43.24,43.26,35700.0,32.4569,32.4719,32.4194,32.4344,35700.0
2013-01-25 12:20:00,43.26,43.29,43.18,43.2,42700.0,32.4344,32.4569,32.3744,32.3894,42700.0
2013-01-25 12:25:00,43.2,43.21,43.1,43.11,47100.0,32.3894,32.3969,32.3144,32.3219,47100.0
2013-01-25 12:30:00,43.1,43.21,43.1,43.19,35100.0,32.3144,32.3969,32.3144,32.3819,35100.0
2013-01-25 12:35:00,43.19,43.23,43.17,43.2,58600.0,32.3819,32.4119,32.3669,32.3894,58600.0
2013-01-25 12:40:00,43.2,43.24,43.15,43.17,63200.0,32.3894,32.4194,32.3519,32.3669,63200.0
2013-01-25 12:45:00,43.17,43.2,43.16,43.2,72100.0,32.3669,32.3894,32.3594,32.3894,72100.0
2013-01-25 12:50:00,43.2,43.3,43.19,43.26,38100.0,32.3894,32.4644,32.3819,32.4344,38100.0
2013-01-25 12:55:00,43.25,43.25,43.18,43.22,31900.0,32.4269,32.4269,32.3744,32.4044,31900.0
2013-01-25 13:00:00,43.22,43.27,43.19,43.25,26900.0,32.4044,32.4419,32.3819,32.4269,26900.0
2013-01-25 13:05:00,43.25,43.25,43.2,43.21,35300.0,32.4269,32.4269,32.3894,32.3969,35300.0
2013-01-25 13:10:00,43.21,43.26,43.2,43.21,36300.0,32.3969,32.4344,32.3894,32.3969,36300.0
2013-01-25 13:15:00,43.21,43.26,43.21,43.26,24400.0,32.3969,32.4344,32.3969,32.4344,24400.0
2013-01-25 13:20:00,43.26,43.29,43.21,43.24,39000.0,32.4344,32.4569,32.3969,32.4194,39000.0
2013-01-25 13:25:00,43.23,43.27,43.21,43.23,23200.0,32.4119,32.4419,32.3969,32.4119,23200.0
2013-01-25 13:30:00,43.24,43.26,43.22,43.25,27000.0,32.4194,32.4344,32.4044,32.4269,27000.0
2013-01-25 13:35:00,43.25,43.26,43.22,43.24,32300.0,32.4269,32.4344,32.4044,32.4194,32300.0
2013-01-25 13:40:00,43.25,43.33,43.23,43.3,41100.0,32.4269,32.4869,32.4119,32.4644,41100.0
2013-01-25 13:45:00,43.3,43.31,43.27,43.29,46600.0,32.4644,32.4719,32.4419,32.4569,46600.0
2013-01-25 13:50:00,43.29,43.31,43.29,43.31,51300.0,32.4569,32.4719,32.4569,32.4719,51300.0
2013-01-25 13:55:00,43.32,43.32,43.28,43.28,29500.0,32.4794,32.4794,32.4494,32.4494,29500.0
2013-01-25 14:00:00,43.29,43.3,43.27,43.3,53500.0,32.4569,32.4644,32.4419,32.4644,53500.0
2013-01-25 14:05:00,43.3,43.33,43.29,43.3,37300.0,32.4644,32.4869,32.4569,32.4644,37300.0
2013-01-25 14:10:00,43.3,43.31,43.26,43.31,46300.0,32.4644,32.4719,32.4344,32.4719,46300.0
2013-01-25 14:15:00,43.3,43.32,43.28,43.31,61300.0,32.4644,32.4794,32.4494,32.4719,61300.0
2013-01-25 14:20:00,43.31,43.34,43.28,43.29,65000.0,32.4719,32.4944,32.4494,32.4569,65000.0
2013-01-25 14:25:00,43.29,43.31,43.28,43.3,50900.0,32.4569,32.4719,32.4494,32.4644,50900.0
2013-01-25 14:30:00,43.3,43.31,43.24,43.25,80500.0,32.4644,32.4719,32.4194,32.4269,80500.0
2013-01-25 14:35:00,43.24,43.28,43.21,43.28,56300.0,32.4194,32.4494,32.3969,32.4494,56300.0
2013-01-25 14:40:00,43.28,43.32,43.27,43.31,74300.0,32.4494,32.4794,32.4419,32.4719,74300.0
2013-01-25 14:45:00,43.3,43.31,43.27,43.29,56900.0,32.4644,32.4719,32.4419,32.4569,56900.0
2013-01-25 14:50:00,43.29,43.3,43.27,43.28,57000.0,32.4569,32.4644,32.4419,32.4494,57000.0
2013-01-25 14:55:00,43.28,43.31,43.26,43.29,43200.0,32.4494,32.4719,32.4344,32.4569,43200.0
2013-01-25 15:00:00,43.28,43.3,43.24,43.24,102200.0,32.4494,32.4644,32.4194,32.4194,102200.0
2013-01-25 15:05:00,43.23,43.29,43.23,43.26,53800.0,32.4119,32.4569,32.4119,32.4344,53800.0
2013-01-25 15:10:00,43.26,43.28,43.25,43.25,58500.0,32.4344,32.4494,32.4269,32.4269,58500.0
2013-01-25 15:15:00,43.26,43.28,43.24,43.26,64500.0,32.4344,32.4494,32.4194,32.4344,64500.0
2013-01-25 15:20:00,43.26,43.29,43.25,43.26,52600.0,32.4344,32.4569,32.4269,32.4344,52600.0
2013-01-25 15:25:00,43.26,43.33,43.26,43.32,61600.0,32.4344,32.4869,32.4344,32.4794,61600.0
2013-01-25 15:30:00,43.33,43.4,43.32,43.39,130800.0,32.4869,32.5394,32.4794,32.5319,130800.0
2013-01-25 15:35:00,43.39,43.43,43.38,43.42,96800.0,32.5319,32.5619,32.5244,32.5544,96800.0
2013-01-25 15:40:00,43.42,43.42,43.37,43.4,79500.0,32.5544,32.5544,32.5169,32.5394,79500.0
2013-01-25 15:45:00,43.4,43.4,43.33,43.37,162100.0,32.5394,32.5394,32.4869,32.5169,162100.0
2013-01-25 15:50:00,43.37,43.4,43.3,43.32,235700.0,32.5169,32.5394,32.4644,32.4794,235700.0
2013-01-25 15:55:00,43.33,43.36,43.28,43.36,352400.0,32.4869,32.5094,32.4494,32.5094,352400.0
2013-01-28 09:30:00,43.49,43.51,43.1,43.38,196700.0,32.6069,32.6218,32.3144,32.5244,196700.0
2013-01-28 09:35:00,43.37,43.47,43.12,43.15,91100.0,32.5169,32.5919,32.3294,32.3519,91100.0
2013-01-28 09:40:00,43.15,43.27,43.01,43.09,104100.0,32.3519,32.4419,32.247,32.3069,104100.0
2013-01-28 09:45:00,43.09,43.18,43.09,43.18,69300.0,32.3069,32.3744,32.3069,32.3744,69300.0
2013-01-28 09:50:00,43.18,43.24,43.12,43.13,72000.0,32.3744,32.4194,32.3294,32.3369,72000.0
2013-01-28 09:55:00,43.14,43.15,42.95,42.95,114700.0,32.3444,32.3519,32.202,32.202,114700.0
2013-01-28 10:00:00,42.95,42.98,42.72,42.72,306300.0,32.202,32.2245,32.0295,32.0295,306300.0
2013-01-28 10:05:00,42.73,42.88,42.73,42.87,107100.0,32.037,32.1495,32.037,32.142,107100.0
2013-01-28 10:10:00,42.87,43.09,42.87,42.97,99100.0,32.142,32.3069,32.142,32.217,99100.0
2013-01-28 10:15:00,42.97,42.99,42.76,42.78,114200.0,32.217,32.232,32.0595,32.0745,114200.0
2013-01-28 10:20:00,42.78,42.87,42.72,42.87,105400.0,32.0745,32.142,32.0295,32.142,105400.0
2013-01-28 10:25:00,42.83,42.83,42.74,42.78,50200.0,32.112,32.112,32.0445,32.0745,50200.0
2013-01-28 10:30:00,42.78,42.87,42.75,42.86,67200.0,32.0745,32.142,32.052,32.1345,67200.0
2013-01-28 10:35:00,42.87,42.97,42.81,42.82,100700.0,32.142,32.217,32.097,32.1045,100700.0
2013-01-28 10:40:00,42.82,42.87,42.81,42.83,59300.0,32.1045,32.142,32.097,32.112,59300.0
2013-01-28 10:45:00,42.83,42.88,42.76,42.8,129100.0,32.112,32.1495,32.0595,32.0895,129100.0
2013-01-28 10:50:00,42.79,42.8,42.74,42.77,58900.0,32.082,32.0895,32.0445,32.067,58900.0
2013-01-28 10:55:00,42.78,42.78,42.58,42.65,218700.0,32.0745,32.0745,31.9246,31.9771,218700.0
2013-01-28 11:00:00,42.65,42.69,42.61,42.61,60300.0,31.9771,32.007,31.9471,31.9471,60300.0
2013-01-28 11:05:00,42.6,42.66,42.55,42.65,99000.0,31.9396,31.9846,31.9021,31.9771,99000.0
2013-01-28 11:10:00,42.66,42.7,42.62,42.7,53400.0,31.9846,32.0145,31.9546,32.0145,53400.0
2013-01-28 11:15:00,42.69,42.78,42.69,42.75,90400.0,32.007,32.0745,32.007,32.052,90400.0
2013-01-28 11:20:00,42.75,42.84,42.75,42.8,88600.0,32.052,32.1195,32.052,32.0895,88600.0
2013-01-28 11:25:00,42.8,42.82,42.75,42.8,66700.0,32.0895,32.1045,32.052,32.0895,66700.0
2013-01-28 11:30:00,42.81,42.84,42.77,42.82,70800.0,32.097,32.1195,32.067,32.1045,70800.0
2013-01-28 11:35:00,42.82,42.83,42.76,42.81,67200.0,32.1045,32.112,32.0595,32.097,67200.0
2013-01-28 11:40:00,42.81,42.86,42.77,42.85,61600.0,32.097,32.1345,32.067,32.127,61600.0
2013-01-28 11:45:00,42.86,42.88,42.83,42.84,87100.0,32.1345,32.1495,32.112,32.1195,87100.0
2013-01-28 11:50:00,42.84,42.87,42.8,42.8,99900.0,32.1195,32.142,32.0895,32.0895,99900.0
2013-01-28 11:55:00,42.8,42.88,42.8,42.81,49700.0,32.0895,32.1495,32.0895,32.097,49700.0
2013-01-28 12:00:00,42.82,42.83,42.74,42.78,60100.0,32.1045,32.112,32.0445,32.0745,60100.0
2013-01-28 12:05:00,42.77,42.85,42.77,42.82,85600.0,32.067,32.127,32.067,32.1045,85600.0
2013-01-28 12:10:00,42.81,42.82,42.76,42.77,43100.0,32.097,32.1045,32.0595,32.067,43100.0
2013-01-28 12:15:00,42.78,42.8,42.73,42.8,37500.0,32.0745,32.0895,32.037,32.0895,37500.0
2013-01-28 12:20:00,42.8,42.81,42.73,42.73,33800.0,32.0895,32.097,32.037,32.037,33800.0
2013-01-28 12:25:00,42.73,42.77,42.72,42.77,40000.0,32.037,32.067,32.0295,32.067,40000.0
2013-01-28 12:30:00,42.77,42.77,42.73,42.76,46100.0,32.067,32.067,32.037,32.0595,46100.0
2013-01-28 12:35:00,42.76,42.79,42.73,42.75,58100.0,32.0595,32.082,32.037,32.052,58100.0
2013-01-28 12:40:00,42.75,42.75,42.65,42.68,101400.0,32.052,32.052,31.9771,31.9995,101400.0
2013-01-28 12:45:00,42.67,42.79,42.67,42.79,69500.0,31.9921,32.082,31.9921,32.082,69500.0
2013-01-28 12:50:00,42.79,42.81,42.77,42.8,85900.0,32.082,32.097,32.067,32.0895,85900.0
2013-01-28 12:55:00,42.79,42.8,42.77,42.77,43300.0,32.082,32.0895,32.067,32.067,43300.0
2013-01-28 13:00:00,42.76,42.8,42.76,42.8,31500.0,32.0595,32.0895,32.0595,32.0895,31500.0
2013-01-28 13:05:00,42.79,42.82,42.79,42.8,40500.0,32.082,32.1045,32.082,32.0895,40500.0
2013-01-28 13:10:00,42.81,42.84,42.78,42.78,47200.0,32.097,32.1195,32.0745,32.0745,47200.0
2013-01-28 13:15:00,42.79,42.84,42.78,42.82,59800.0,32.082,32.1195,32.0745,32.1045,59800.0
2013-01-28 13:20:00,42.82,42.85,42.8,42.8,24700.0,32.1045,32.127,32.0895,32.0895,24700.0
2013-01-28 13:25:00,42.81,42.82,42.78,42.78,39200.0,32.097,32.1045,32.0745,32.0745,39200.0
2013-01-28 13:30:00,42.79,42.86,42.78,42.8,86200.0,32.082,32.1345,32.0745,32.0895,86200.0
2013-01-28 13:35:00,42.8,42.84,42.79,42.8,35800.0,32.0895,32.1195,32.082,32.0895,35800.0
2013-01-28 13:40:00,42.81,42.84,42.81,42.84,26700.0,32.097,32.1195,32.097,32.1195,26700.0
2013-01-28 13:45:00,42.84,42.92,42.84,42.91,53700.0,32.1195,32.1795,32.1195,32.172,53700.0
2013-01-28 13:50:00,42.91,42.92,42.9,42.91,43500.0,32.172,32.1795,32.1645,32.172,43500.0
2013-01-28 13:55:00,42.91,42.95,42.9,42.95,52500.0,32.172,32.202,32.1645,32.202,52500.0
2013-01-28 14:00:00,42.94,42.97,42.93,42.94,74300.0,32.1945,32.217,32.187,32.1945,74300.0
2013-01-28 14:05:00,42.95,42.96,42.94,42.96,29500.0,32.202,32.2095,32.1945,32.2095,29500.0
2013-01-28 14:10:00,42.96,42.98,42.95,42.96,44000.0,32.2095,32.2245,32.202,32.2095,44000.0
2013-01-28 14:15:00,42.96,42.96,42.94,42.96,26700.0,32.2095,32.2095,32.1945,32.2095,26700.0
2013-01-28 14:20:00,42.96,43.0,42.94,42.99,45600.0,32.2095,32.2395,32.1945,32.232,45600.0
2013-01-28 14:25:00,42.98,42.99,42.97,42.98,18200.0,32.2245,32.232,32.217,32.2245,18200.0
2013-01-28 14:30:00,42.97,42.99,42.97,42.98,39700.0,32.217,32.232,32.217,32.2245,39700.0
2013-01-28 14:35:00,42.98,42.99,42.96,42.96,54800.0,32.2245,32.232,32.2095,32.2095,54800.0
2013-01-28 14:40:00,42.96,43.03,42.96,43.0,46900.0,32.2095,32.262,32.2095,32.2395,46900.0
2013-01-28 14:45:00,42.99,43.0,42.88,42.88,42800.0,32.232,32.2395,32.1495,32.1495,42800.0
2013-01-28 14:50:00,42.88,42.91,42.84,42.85,49700.0,32.1495,32.172,32.1195,32.127,49700.0
2013-01-28 14:55:00,42.85,42.9,42.84,42.86,56000.0,32.127,32.1645,32.1195,32.1345,56000.0
2013-01-28 15:00:00,42.87,42.95,42.83,42.83,48500.0,32.142,32.202,32.112,32.112,48500.0
2013-01-28 15:05:00,42.83,42.85,42.77,42.79,49900.0,32.112,32.127,32.067,32.082,49900.0
2013-01-28 15:10:00,42.8,42.87,42.8,42.87,53700.0,32.0895,32.142,32.0895,32.142,53700.0
2013-01-28 15:15:00,42.88,42.91,42.84,42.84,27600.0,32.1495,32.172,32.1195,32.1195,27600.0
2013-01-28 15:20:00,42.84,42.9,42.83,42.87,72000.0,32.1195,32.1645,32.112,32.142,72000.0
2013-01-28 15:25:00,42.87,42.93,42.87,42.9,44200.0,32.142,32.187,32.142,32.1645,44200.0
2013-01-28 15:30:00,42.9,42.93,42.86,42.87,60700.0,32.1645,32.187,32.1345,32.142,60700.0
2013-01-28 15:35:00,42.87,42.87,42.81,42.81,57000.0,32.142,32.142,32.097,32.097,57000.0
2013-01-28 15:40:00,42.82,42.84,42.77,42.81,103200.0,32.1045,32.1195,32.067,32.097,103200.0
2013-01-28 15:45:00,42.81,42.83,42.77,42.77,58000.0,32.097,32.112,32.067,32.067,58000.0
2013-01-28 15:50:00,42.77,42.84,42.75,42.83,227200.0,32.067,32.1195,32.052,32.112,227200.0
2013-01-28 15:55:00,42.83,42.84,42.78,42.81,287100.0,32.112,32.1195,32.0745,32.097,287100.0
2013-01-29 09:30:00,43.01,43.31,43.01,43.25,198000.0,32.247,32.4719,32.247,32.4269,198000.0
2013-01-29 09:35:00,43.25,43.37,43.11,43.34,112000.0,32.4269,32.5169,32.3219,32.4944,112000.0
2013-01-29 09:40:00,43.34,43.36,43.28,43.35,136000.0,32.4944,32.5094,32.4494,32.5019,136000.0
2013-01-29 09:45:00,43.35,43.64,43.35,43.6,146900.0,32.5019,32.7193,32.5019,32.6893,146900.0
2013-01-29 09:50:00,43.6,43.65,43.55,43.59,80100.0,32.6893,32.7268,32.6518,32.6818,80100.0
2013-01-29 09:55:00,43.58,43.64,43.54,43.59,101200.0,32.6743,32.7193,32.6443,32.6818,101200.0
2013-01-29 10:00:00,43.58,43.6,43.4,43.4,154200.0,32.6743,32.6893,32.5394,32.5394,154200.0
2013-01-29 10:05:00,43.4,43.46,43.37,43.45,123100.0,32.5394,32.5844,32.5169,32.5769,123100.0
2013-01-29 10:10:00,43.44,43.56,43.41,43.56,121100.0,32.5694,32.6593,32.5469,32.6593,121100.0
2013-01-29 10:15:00,43.56,43.6,43.46,43.5,121100.0,32.6593,32.6893,32.5844,32.6143,121100.0
2013-01-29 10:20:00,43.51,43.55,43.34,43.35,102000.0,32.6218,32.6518,32.4944,32.5019,102000.0
2013-01-29 10:25:00,43.35,43.35,43.26,43.28,107800.0,32.5019,32.5019,32.4344,32.4494,107800.0
2013-01-29 10:30:00,43.29,43.32,43.22,43.26,52800.0,32.4569,32.4794,32.4044,32.4344,52800.0
2013-01-29 10:35:00,43.26,43.28,43.14,43.15,48100.0,32.4344,32.4494,32.3444,32.3519,48100.0
2013-01-29 10:40:00,43.14,43.15,43.02,43.04,103400.0,32.3444,32.3519,32.2545,32.2695,103400.0
2013-01-29 10:45:00,43.04,43.06,42.98,43.06,97300.0,32.2695,32.2845,32.2245,32.2845,97300.0
2013-01-29 10:50:00,43.06,43.19,43.06,43.17,97800.0,32.2845,32.3819,32.2845,32.3669,97800.0
2013-01-29 10:55:00,43.18,43.19,43.12,43.12,48100.0,32.3744,32.3819,32.3294,32.3294,48100.0
2013-01-29 11:00:00,43.12,43.23,43.12,43.23,93400.0,32.3294,32.4119,32.3294,32.4119,93400.0
2013-01-29 11:05:00,43.23,43.24,43.16,43.2,59600.0,32.4119,32.4194,32.3594,32.3894,59600.0
2013-01-29 11:10:00,43.18,43.25,43.17,43.18,47400.0,32.3744,32.4269,32.3669,32.3744,47400.0
2013-01-29 11:15:00,43.18,43.25,43.16,43.17,80100.0,32.3744,32.4269,32.3594,32.3669,80100.0
2013-01-29 11:20:00,43.18,43.28,43.17,43.28,135100.0,32.3744,32.4494,32.3669,32.4494,135100.0
2013-01-29 11:25:00,43.28,43.3,43.23,43.28,151600.0,32.4494,32.4644,32.4119,32.4494,151600.0
2013-01-29 11:30:00,43.28,43.28,43.21,43.22,61900.0,32.4494,32.4494,32.3969,32.4044,61900.0
2013-01-29 11:35:00,43.22,43.32,43.18,43.32,66600.0,32.4044,32.4794,32.3744,32.4794,66600.0
2013-01-29 11:40:00,43.32,43.32,43.28,43.31,43600.0,32.4794,32.4794,32.4494,32.4719,43600.0
2013-01-29 11:45:00,43.31,43.31,43.26,43.28,92800.0,32.4719,32.4719,32.4344,32.4494,92800.0
2013-01-29 11:50:00,43.29,43.31,43.27,43.28,44100.0,32.4569,32.4719,32.4419,32.4494,44100.0
2013-01-29 11:55:00,43.27,43.3,43.24,43.28,41600.0,32.4419,32.4644,32.4194,32.4494,41600.0
2013-01-29 12:00:00,43.28,43.29,43.25,43.29,35800.0,32.4494,32.4569,32.4269,32.4569,35800.0
2013-01-29 12:05:00,43.28,43.31,43.28,43.3,46300.0,32.4494,32.4719,32.4494,32.4644,46300.0
2013-01-29 12:10:00,43.3,43.31,43.24,43.26,58800.0,32.4644,32.4719,32.4194,32.4344,58800.0
2013-01-29 12:15:00,43.27,43.28,43.25,43.25,38500.0,32.4419,32.4494,32.4269,32.4269,38500.0
2013-01-29 12:20:00,43.26,43.26,43.18,43.18,35100.0,32.4344,32.4344,32.3744,32.3744,35100.0
2013-01-29 12:25:00,43.18,43.21,43.17,43.19,37500.0,32.3744,32.3969,32.3669,32.3819,37500.0
2013-01-29 12:30:00,43.19,43.21,43.18,43.19,42200.0,32.3819,32.3969,32.3744,32.3819,42200.0
2013-01-29 12:35:00,43.2,43.23,43.2,43.23,30400.0,32.3894,32.4119,32.3894,32.4119,30400.0
2013-01-29 12:40:00,43.22,43.25,43.21,43.23,51600.0,32.4044,32.4269,32.3969,32.4119,51600.0
2013-01-29 12:45:00,43.22,43.24,43.22,43.24,35900.0,32.4044,32.4194,32.4044,32.4194,35900.0
2013-01-29 12:50:00,43.23,43.27,43.23,43.27,28800.0,32.4119,32.4419,32.4119,32.4419,28800.0
2013-01-29 12:55:00,43.26,43.27,43.22,43.23,22600.0,32.4344,32.4419,32.4044,32.4119,22600.0
2013-01-29 13:00:00,43.22,43.26,43.21,43.26,42500.0,32.4044,32.4344,32.3969,32.4344,42500.0
2013-01-29 13:05:00,43.26,43.28,43.26,43.26,39700.0,32.4344,32.4494,32.4344,32.4344,39700.0
2013-01-29 13:10:00,43.26,43.26,43.19,43.2,57000.0,32.4344,32.4344,32.3819,32.3894,57000.0
2013-01-29 13:15:00,43.21,43.21,43.16,43.16,33400.0,32.3969,32.3969,32.3594,32.3594,33400.0
2013-01-29 13:20:00,43.16,43.17,43.16,43.16,39900.0,32.3594,32.3669,32.3594,32.3594,39900.0
2013-01-29 13:25:00,43.16,43.17,43.15,43.17,38300.0,32.3594,32.3669,32.3519,32.3669,38300.0
2013-01-29 13:30:00,43.17,43.21,43.17,43.2,34300.0,32.3669,32.3969,32.3669,32.3894,34300.0
2013-01-29 13:35:00,43.2,43.22,43.19,43.22,33400.0,32.3894,32.4044,32.3819,32.4044,33400.0
2013-01-29 13:40:00,43.22,43.23,43.18,43.2,32300.0,32.4044,32.4119,32.3744,32.3894,32300.0
2013-01-29 13:45:00,43.19,43.25,43.19,43.23,27700.0,32.3819,32.4269,32.3819,32.4119,27700.0
2013-01-29 13:50:00,43.23,43.26,43.22,43.24,32500.0,32.4119,32.4344,32.4044,32.4194,32500.0
2013-01-29 13:55:00,43.24,43.25,43.24,43.25,29600.0,32.4194,32.4269,32.4194,32.4269,29600.0
2013-01-29 14:00:00,43.25,43.27,43.23,43.23,99500.0,32.4269,32.4419,32.4119,32.4119,99500.0
2013-01-29 14:05:00,43.24,43.25,43.22,43.22,34400.0,32.4194,32.4269,32.4044,32.4044,34400.0
2013-01-29 14:10:00,43.22,43.23,43.18,43.19,44900.0,32.4044,32.4119,32.3744,32.3819,44900.0
2013-01-29 14:15:00,43.19,43.2,43.19,43.2,30700.0,32.3819,32.3894,32.3819,32.3894,30700.0
2013-01-29 14:20:00,43.2,43.21,43.19,43.2,39200.0,32.3894,32.3969,32.3819,32.3894,39200.0
2013-01-29 14:25:00,43.2,43.21,43.17,43.18,36700.0,32.3894,32.3969,32.3669,32.3744,36700.0
2013-01-29 14:30:00,43.17,43.18,43.15,43.17,52000.0,32.3669,32.3744,32.3519,32.3669,52000.0
2013-01-29 14:35:00,43.17,43.18,43.16,43.18,41200.0,32.3669,32.3744,32.3594,32.3744,41200.0
2013-01-29 14:40:00,43.17,43.18,43.16,43.17,54400.0,32.3669,32.3744,32.3594,32.3669,54400.0
2013-01-29 14:45:00,43.17,43.17,43.16,43.16,25700.0,32.3669,32.3669,32.3594,32.3594,25700.0
2013-01-29 14:50:00,43.17,43.17,43.15,43.15,34000.0,32.3669,32.3669,32.3519,32.3519,34000.0
2013-01-29 14:55:00,43.15,43.17,43.11,43.11,89700.0,32.3519,32.3669,32.3219,32.3219,89700.0
2013-01-29 15:00:00,43.12,43.16,43.11,43.15,99300.0,32.3294,32.3594,32.3219,32.3519,99300.0
2013-01-29 15:05:00,43.14,43.15,43.14,43.14,39600.0,32.3444,32.3519,32.3444,32.3444,39600.0
2013-01-29 15:10:00,43.15,43.17,43.14,43.16,42000.0,32.3519,32.3669,32.3444,32.3594,42000.0
2013-01-29 15:15:00,43.16,43.17,43.14,43.17,36600.0,32.3594,32.3669,32.3444,32.3669,36600.0
2013-01-29 15:20:00,43.16,43.2,43.16,43.17,58300.0,32.3594,32.3894,32.3594,32.3669,58300.0
2013-01-29 15:25:00,43.18,43.19,43.17,43.18,29200.0,32.3744,32.3819,32.3669,32.3744,29200.0
2013-01-29 15:30:00,43.17,43.25,43.17,43.25,59500.0,32.3669,32.4269,32.3669,32.4269,59500.0
2013-01-29 15:35:00,43.25,43.28,43.24,43.28,51000.0,32.4269,32.4494,32.4194,32.4494,51000.0
2013-01-29 15:40:00,43.27,43.33,43.26,43.31,129300.0,32.4419,32.4869,32.4344,32.4719,129300.0
2013-01-29 15:45:00,43.32,43.36,43.32,43.36,190600.0,32.4794,32.5094,32.4794,32.5094,190600.0
2013-01-29 15:50:00,43.36,43.43,43.34,43.39,388900.0,32.5094,32.5619,32.4944,32.5319,388900.0
2013-01-29 15:55:00,43.39,43.47,43.35,43.39,474100.0,32.5319,32.5919,32.5019,32.5319,474100.0
2013-01-30 09:30:00,43.86,44.2,43.8,44.01,306900.0,32.8843,33.1392,32.8393,32.9967,306900.0
2013-01-30 09:35:00,44.03,44.1,44.0,44.05,90900.0,33.0117,33.0642,32.9892,33.0267,90900.0
2013-01-30 09:40:00,44.05,44.09,43.94,44.05,239700.0,33.0267,33.0567,32.9442,33.0267,239700.0
2013-01-30 09:45:00,44.04,44.05,43.98,43.99,123300.0,33.0192,33.0267,32.9742,32.9817,123300.0
2013-01-30 09:50:00,44.0,44.03,43.96,43.98,119400.0,32.9892,33.0117,32.9592,32.9742,119400.0
2013-01-30 09:55:00,43.98,44.07,43.97,44.01,170000.0,32.9742,33.0417,32.9667,32.9967,170000.0
2013-01-30 10:00:00,44.0,44.06,44.0,44.04,104000.0,32.9892,33.0342,32.9892,33.0192,104000.0
2013-01-30 10:05:00,44.05,44.22,44.05,44.22,239800.0,33.0267,33.1542,33.0267,33.1542,239800.0
2013-01-30 10:10:00,44.22,44.22,44.05,44.05,189800.0,33.1542,33.1542,33.0267,33.0267,189800.0
2013-01-30 10:15:00,44.04,44.15,44.04,44.14,75800.0,33.0192,33.1017,33.0192,33.0942,75800.0
2013-01-30 10:20:00,44.15,44.18,44.09,44.11,147900.0,33.1017,33.1242,33.0567,33.0717,147900.0
2013-01-30 10:25:00,44.1,44.21,44.07,44.09,101000.0,33.0642,33.1467,33.0417,33.0567,101000.0
2013-01-30 10:30:00,44.08,44.22,44.08,44.18,173800.0,33.0492,33.1542,33.0492,33.1242,173800.0
2013-01-30 10:35:00,44.19,44.31,44.15,44.28,170400.0,33.1317,33.2217,33.1017,33.1992,170400.0
2013-01-30 10:40:00,44.29,44.33,44.21,44.25,78500.0,33.2067,33.2366,33.1467,33.1767,78500.0
2013-01-30 10:45:00,44.24,44.24,44.11,44.11,88100.0,33.1692,33.1692,33.0717,33.0717,88100.0
2013-01-30 10:50:00,44.11,44.17,44.06,44.16,76000.0,33.0717,33.1167,33.0342,33.1092,76000.0
2013-01-30 10:55:00,44.16,44.16,44.04,44.07,59400.0,33.1092,33.1092,33.0192,33.0417,59400.0
2013-01-30 11:00:00,44.07,44.07,44.01,44.01,56500.0,33.0417,33.0417,32.9967,32.9967,56500.0
2013-01-30 11:05:00,44.01,44.01,43.93,43.95,85800.0,32.9967,32.9967,32.9367,32.9517,85800.0
2013-01-30 11:10:00,43.95,43.97,43.87,43.88,90900.0,32.9517,32.9667,32.8918,32.8993,90900.0
2013-01-30 11:15:00,43.87,43.93,43.87,43.92,69400.0,32.8918,32.9367,32.8918,32.9292,69400.0
2013-01-30 11:20:00,43.91,43.96,43.9,43.93,44600.0,32.9217,32.9592,32.9143,32.9367,44600.0
2013-01-30 11:25:00,43.93,43.93,43.84,43.85,35300.0,32.9367,32.9367,32.8693,32.8768,35300.0
2013-01-30 11:30:00,43.84,43.84,43.77,43.79,98000.0,32.8693,32.8693,32.8168,32.8318,98000.0
2013-01-30 11:35:00,43.79,43.81,43.77,43.81,47400.0,32.8318,32.8468,32.8168,32.8468,47400.0
2013-01-30 11:40:00,43.81,43.83,43.73,43.75,86000.0,32.8468,32.8618,32.7868,32.8018,86000.0
2013-01-30 11:45:00,43.75,43.76,43.69,43.72,38700.0,32.8018,32.8093,32.7568,32.7793,38700.0
2013-01-30 11:50:00,43.71,43.77,43.71,43.77,32100.0,32.7718,32.8168,32.7718,32.8168,32100.0
2013-01-30 11:55:00,43.77,43.82,43.73,43.74,38300.0,32.8168,32.8543,32.7868,32.7943,38300.0
2013-01-30 12:00:00,43.74,43.74,43.71,43.74,20400.0,32.7943,32.7943,32.7718,32.7943,20400.0
2013-01-30 12:05:00,43.74,43.76,43.72,43.74,61000.0,32.7943,32.8093,32.7793,32.7943,61000.0
2013-01-30 12:10:00,43.74,43.79,43.72,43.74,34400.0,32.7943,32.8318,32.7793,32.7943,34400.0
2013-01-30 12:15:00,43.74,43.75,43.73,43.74,21200.0,32.7943,32.8018,32.7868,32.7943,21200.0
2013-01-30 12:20:00,43.75,43.75,43.71,43.71,32500.0,32.8018,32.8018,32.7718,32.7718,32500.0
2013-01-30 12:25:00,43.71,43.71,43.67,43.69,21800.0,32.7718,32.7718,32.7418,32.7568,21800.0
2013-01-30 12:30:00,43.69,43.72,43.67,43.71,31600.0,32.7568,32.7793,32.7418,32.7718,31600.0
2013-01-30 12:35:00,43.71,43.75,43.71,43.75,30200.0,32.7718,32.8018,32.7718,32.8018,30200.0
2013-01-30 12:40:00,43.75,43.76,43.71,43.74,34600.0,32.8018,32.8093,32.7718,32.7943,34600.0
2013-01-30 12:45:00,43.74,43.75,43.69,43.72,61000.0,32.7943,32.8018,32.7568,32.7793,61000.0
2013-01-30 12:50:00,43.71,43.71,43.64,43.64,51500.0,32.7718,32.7718,32.7193,32.7193,51500.0
2013-01-30 12:55:00,43.64,43.66,43.62,43.65,224500.0,32.7193,32.7343,32.7043,32.7268,224500.0
2013-01-30 13:00:00,43.66,43.67,43.61,43.61,100100.0,32.7343,32.7418,32.6968,32.6968,100100.0
2013-01-30 13:05:00,43.61,43.65,43.6,43.62,76400.0,32.6968,32.7268,32.6893,32.7043,76400.0
2013-01-30 13:10:00,43.62,43.66,43.62,43.66,153900.0,32.7043,32.7343,32.7043,32.7343,153900.0
2013-01-30 13:15:00,43.66,43.66,43.64,43.66,116100.0,32.7343,32.7343,32.7193,32.7343,116100.0
2013-01-30 13:20:00,43.66,43.72,43.65,43.72,149700.0,32.7343,32.7793,32.7268,32.7793,149700.0
2013-01-30 13:25:00,43.72,43.74,43.67,43.72,104900.0,32.7793,32.7943,32.7418,32.7793,104900.0
2013-01-30 13:30:00,43.72,43.75,43.7,43.74,45500.0,32.7793,32.8018,32.7643,32.7943,45500.0
2013-01-30 13:35:00,43.75,43.79,43.71,43.73,46800.0,32.8018,32.8318,32.7718,32.7868,46800.0
2013-01-30 13:40:00,43.73,43.73,43.67,43.69,30400.0,32.7868,32.7868,32.7418,32.7568,30400.0
2013-01-30 13:45:00,43.69,43.72,43.65,43.72,39700.0,32.7568,32.7793,32.7268,32.7793,39700.0
2013-01-30 13:50:00,43.72,43.76,43.69,43.73,49500.0,32.7793,32.8093,32.7568,32.7868,49500.0
2013-01-30 13:55:00,43.73,43.74,43.7,43.72,40300.0,32.7868,32.7943,32.7643,32.7793,40300.0
2013-01-30 14:00:00,43.72,43.73,43.7,43.7,34600.0,32.7793,32.7868,32.7643,32.7643,34600.0
2013-01-30 14:05:00,43.7,43.75,43.69,43.72,52300.0,32.7643,32.8018,32.7568,32.7793,52300.0
2013-01-30 14:10:00,43.73,43.73,43.68,43.69,24600.0,32.7868,32.7868,32.7493,32.7568,24600.0
2013-01-30 14:15:00,43.69,43.83,43.6,43.76,211800.0,32.7568,32.8618,32.6893,32.8093,211800.0
2013-01-30 14:20:00,43.76,43.89,43.68,43.7,186000.0,32.8093,32.9068,32.7493,32.7643,186000.0
2013-01-30 14:25:00,43.72,43.82,43.7,43.75,88000.0,32.7793,32.8543,32.7643,32.8018,88000.0
2013-01-30 14:30:00,43.75,43.75,43.64,43.66,103700.0,32.8018,32.8018,32.7193,32.7343,103700.0
2013-01-30 14:35:00,43.66,43.73,43.62,43.63,74400.0,32.7343,32.7868,32.7043,32.7118,74400.0
2013-01-30 14:40:00,43.63,43.63,43.45,43.45,126300.0,32.7118,32.7118,32.5769,32.5769,126300.0
2013-01-30 14:45:00,43.45,43.45,43.26,43.26,176400.0,32.5769,32.5769,32.4344,32.4344,176400.0
2013-01-30 14:50:00,43.27,43.27,43.18,43.24,118300.0,32.4419,32.4419,32.3744,32.4194,118300.0
2013-01-30 14:55:00,43.24,43.33,43.24,43.3,109100.0,32.4194,32.4869,32.4194,32.4644,109100.0
2013-01-30 15:00:00,43.29,43.34,43.29,43.3,111100.0,32.4569,32.4944,32.4569,32.4644,111100.0
2013-01-30 15:05:00,43.29,43.38,43.29,43.36,70700.0,32.4569,32.5244,32.4569,32.5094,70700.0
2013-01-30 15:10:00,43.36,43.39,43.25,43.25,89600.0,32.5094,32.5319,32.4269,32.4269,89600.0
2013-01-30 15:15:00,43.25,43.28,43.23,43.26,57300.0,32.4269,32.4494,32.4119,32.4344,57300.0
2013-01-30 15:20:00,43.25,43.29,43.23,43.26,71300.0,32.4269,32.4569,32.4119,32.4344,71300.0
2013-01-30 15:25:00,43.26,43.26,43.21,43.22,77900.0,32.4344,32.4344,32.3969,32.4044,77900.0
2013-01-30 15:30:00,43.22,43.23,43.16,43.16,82500.0,32.4044,32.4119,32.3594,32.3594,82500.0
2013-01-30 15:35:00,43.17,43.18,43.13,43.14,75000.0,32.3669,32.3744,32.3369,32.3444,75000.0
2013-01-30 15:40:00,43.14,43.2,43.11,43.16,103100.0,32.3444,32.3894,32.3219,32.3594,103100.0
2013-01-30 15:45:00,43.17,43.18,43.15,43.16,121500.0,32.3669,32.3744,32.3519,32.3594,121500.0
2013-01-30 15:50:00,43.15,43.15,43.11,43.11,124600.0,32.3519,32.3519,32.3219,32.3219,124600.0
2013-01-30 15:55:00,43.12,43.21,43.1,43.12,586900.0,32.3294,32.3969,32.3144,32.3294,586900.0
2013-01-31 09:30:00,42.97,43.31,42.93,43.17,117000.0,32.217,32.4719,32.187,32.3669,117000.0
2013-01-31 09:35:00,43.18,43.18,42.85,42.94,201200.0,32.3744,32.3744,32.127,32.1945,201200.0
2013-01-31 09:40:00,42.96,43.08,42.9,42.92,281500.0,32.2095,32.2995,32.1645,32.1795,281500.0
2013-01-31 09:45:00,42.91,43.0,42.9,42.94,195900.0,32.172,32.2395,32.1645,32.1945,195900.0
2013-01-31 09:50:00,42.94,43.0,42.93,42.98,108100.0,32.1945,32.2395,32.187,32.2245,108100.0
2013-01-31 09:55:00,42.99,43.0,42.88,42.97,146100.0,32.232,32.2395,32.1495,32.217,146100.0
2013-01-31 10:00:00,42.96,43.05,42.95,43.0,149400.0,32.2095,32.277,32.202,32.2395,149400.0
2013-01-31 10:05:00,43.01,43.03,42.96,43.0,96400.0,32.247,32.262,32.2095,32.2395,96400.0
2013-01-31 10:10:00,43.0,43.05,42.96,42.98,156200.0,32.2395,32.277,32.2095,32.2245,156200.0
2013-01-31 10:15:00,42.98,43.03,42.95,42.96,90300.0,32.2245,32.262,32.202,32.2095,90300.0
2013-01-31 10:20:00,42.96,43.0,42.94,42.94,70100.0,32.2095,32.2395,32.1945,32.1945,70100.0
2013-01-31 10:25:00,42.94,43.05,42.93,42.98,183400.0,32.1945,32.277,32.187,32.2245,183400.0
2013-01-31 10:30:00,43.0,43.02,42.97,42.97,42900.0,32.2395,32.2545,32.217,32.217,42900.0
2013-01-31 10:35:00,42.99,43.02,42.97,43.01,50400.0,32.232,32.2545,32.217,32.247,50400.0
2013-01-31 10:40:00,43.02,43.08,42.98,43.04,70600.0,32.2545,32.2995,32.2245,32.2695,70600.0
2013-01-31 10:45:00,43.04,43.09,43.03,43.05,50500.0,32.2695,32.3069,32.262,32.277,50500.0
2013-01-31 10:50:00,43.04,43.07,43.02,43.04,70200.0,32.2695,32.292,32.2545,32.2695,70200.0
2013-01-31 10:55:00,43.02,43.05,42.96,43.04,40700.0,32.2545,32.277,32.2095,32.2695,40700.0
2013-01-31 11:00:00,43.04,43.07,43.02,43.03,77100.0,32.2695,32.292,32.2545,32.262,77100.0
2013-01-31 11:05:00,43.03,43.05,43.01,43.02,26100.0,32.262,32.277,32.247,32.2545,26100.0
2013-01-31 11:10:00,43.01,43.05,42.99,43.05,89500.0,32.247,32.277,32.232,32.277,89500.0
2013-01-31 11:15:00,43.05,43.08,43.01,43.08,33400.0,32.277,32.2995,32.247,32.2995,33400.0
2013-01-31 11:20:00,43.07,43.11,43.05,43.11,40200.0,32.292,32.3219,32.277,32.3219,40200.0
2013-01-31 11:25:00,43.1,43.1,43.05,43.05,39200.0,32.3144,32.3144,32.277,32.277,39200.0
2013-01-31 11:30:00,43.05,43.06,43.0,43.01,64800.0,32.277,32.2845,32.2395,32.247,64800.0
2013-01-31 11:35:00,43.01,43.08,42.98,43.07,180900.0,32.247,32.2995,32.2245,32.292,180900.0
2013-01-31 11:40:00,43.06,43.06,43.02,43.03,58700.0,32.2845,32.2845,32.2545,32.262,58700.0
2013-01-31 11:45:00,43.03,43.05,42.95,42.98,188100.0,32.262,32.277,32.202,32.2245,188100.0
2013-01-31 11:50:00,42.98,43.0,42.94,42.95,40600.0,32.2245,32.2395,32.1945,32.202,40600.0
2013-01-31 11:55:00,42.95,42.96,42.9,42.92,33900.0,32.202,32.2095,32.1645,32.1795,33900.0
2013-01-31 12:00:00,42.91,42.92,42.87,42.9,49400.0,32.172,32.1795,32.142,32.1645,49400.0
2013-01-31 12:05:00,42.9,42.96,42.9,42.91,36900.0,32.1645,32.2095,32.1645,32.172,36900.0
2013-01-31 12:10:00,42.91,42.93,42.88,42.91,54500.0,32.172,32.187,32.1495,32.172,54500.0
2013-01-31 12:15:00,42.92,42.97,42.91,42.97,29000.0,32.1795,32.217,32.172,32.217,29000.0
2013-01-31 12:20:00,42.98,42.98,42.95,42.95,18800.0,32.2245,32.2245,32.202,32.202,18800.0
2013-01-31 12:25:00,42.96,43.0,42.96,42.96,22500.0,32.2095,32.2395,32.2095,32.2095,22500.0
2013-01-31 12:30:00,42.96,43.02,42.95,43.01,31200.0,32.2095,32.2545,32.202,32.247,31200.0
2013-01-31 12:35:00,43.02,43.03,42.97,43.03,27800.0,32.2545,32.262,32.217,32.262,27800.0
2013-01-31 12:40:00,43.04,43.07,43.02,43.05,22000.0,32.2695,32.292,32.2545,32.277,22000.0
2013-01-31 12:45:00,43.05,43.06,43.02,43.02,26900.0,32.277,32.2845,32.2545,32.2545,26900.0
2013-01-31 12:50:00,43.01,43.07,43.0,43.05,20700.0,32.247,32.292,32.2395,32.277,20700.0
2013-01-31 12:55:00,43.05,43.05,42.97,42.99,21800.0,32.277,32.277,32.217,32.232,21800.0
2013-01-31 13:00:00,43.0,43.02,42.94,42.95,14800.0,32.2395,32.2545,32.1945,32.202,14800.0
2013-01-31 13:05:00,42.96,43.02,42.96,43.02,15500.0,32.2095,32.2545,32.2095,32.2545,15500.0
2013-01-31 13:10:00,43.02,43.02,43.01,43.01,26100.0,32.2545,32.2545,32.247,32.247,26100.0
2013-01-31 13:15:00,43.01,43.02,42.99,43.02,21800.0,32.247,32.2545,32.232,32.2545,21800.0
2013-01-31 13:20:00,43.02,43.05,43.01,43.01,334900.0,32.2545,32.277,32.247,32.247,334900.0
2013-01-31 13:25:00,43.02,43.03,43.01,43.03,21400.0,32.2545,32.262,32.247,32.262,21400.0
2013-01-31 13:30:00,43.02,43.04,43.02,43.02,56500.0,32.2545,32.2695,32.2545,32.2545,56500.0
2013-01-31 13:35:00,43.03,43.06,43.03,43.04,34700.0,32.262,32.2845,32.262,32.2695,34700.0
2013-01-31 13:40:00,43.05,43.12,43.04,43.09,287500.0,32.277,32.3294,32.2695,32.3069,287500.0
2013-01-31 13:45:00,43.09,43.1,43.05,43.06,51500.0,32.3069,32.3144,32.277,32.2845,51500.0
2013-01-31 13:50:00,43.06,43.07,43.03,43.03,28900.0,32.2845,32.292,32.262,32.262,28900.0
2013-01-31 13:55:00,43.04,43.11,43.03,43.09,223100.0,32.2695,32.3219,32.262,32.3069,223100.0
2013-01-31 14:00:00,43.08,43.1,43.01,43.09,141000.0,32.2995,32.3144,32.247,32.3069,141000.0
2013-01-31 14:05:00,43.09,43.11,43.08,43.08,161000.0,32.3069,32.3219,32.2995,32.2995,161000.0
2013-01-31 14:10:00,43.08,43.1,43.06,43.09,165600.0,32.2995,32.3144,32.2845,32.3069,165600.0
2013-01-31 14:15:00,43.09,43.1,43.05,43.09,40300.0,32.3069,32.3144,32.277,32.3069,40300.0
2013-01-31 14:20:00,43.08,43.1,43.06,43.09,33900.0,32.2995,32.3144,32.2845,32.3069,33900.0
2013-01-31 14:25:00,43.09,43.1,43.08,43.09,56000.0,32.3069,32.3144,32.2995,32.3069,56000.0
2013-01-31 14:30:00,43.09,43.1,43.07,43.1,109300.0,32.3069,32.3144,32.292,32.3144,109300.0
2013-01-31 14:35:00,43.1,43.1,43.07,43.08,36400.0,32.3144,32.3144,32.292,32.2995,36400.0
2013-01-31 14:40:00,43.07,43.09,43.06,43.09,45700.0,32.292,32.3069,32.2845,32.3069,45700.0
2013-01-31 14:45:00,43.09,43.11,43.07,43.1,66500.0,32.3069,32.3219,32.292,32.3144,66500.0
2013-01-31 14:50:00,43.1,43.11,43.08,43.1,73300.0,32.3144,32.3219,32.2995,32.3144,73300.0
2013-01-31 14:55:00,43.1,43.11,43.07,43.08,30500.0,32.3144,32.3219,32.292,32.2995,30500.0
2013-01-31 15:00:00,43.08,43.11,43.07,43.09,65700.0,32.2995,32.3219,32.292,32.3069,65700.0
2013-01-31 15:05:00,43.09,43.11,43.07,43.09,47200.0,32.3069,32.3219,32.292,32.3069,47200.0
2013-01-31 15:10:00,43.08,43.1,43.02,43.04,49000.0,32.2995,32.3144,32.2545,32.2695,49000.0
2013-01-31 15:15:00,43.05,43.09,43.04,43.05,30700.0,32.277,32.3069,32.2695,32.277,30700.0
2013-01-31 15:20:00,43.04,43.05,42.99,43.05,95100.0,32.2695,32.277,32.232,32.277,95100.0
2013-01-31 15:25:00,43.04,43.08,43.04,43.06,56600.0,32.2695,32.2995,32.2695,32.2845,56600.0
2013-01-31 15:30:00,43.07,43.08,43.04,43.07,145600.0,32.292,32.2995,32.2695,32.292,145600.0
2013-01-31 15:35:00,43.07,43.07,43.04,43.04,116900.0,32.292,32.292,32.2695,32.2695,116900.0
2013-01-31 15:40:00,43.05,43.06,42.95,42.95,179100.0,32.277,32.2845,32.202,32.202,179100.0
2013-01-31 15:45:00,42.95,43.01,42.93,42.93,286500.0,32.202,32.247,32.187,32.187,286500.0
2013-01-31 15:50:00,42.93,43.01,42.93,42.98,415200.0,32.187,32.247,32.187,32.2245,415200.0
2013-01-31 15:55:00,42.98,43.01,42.96,42.97,460900.0,32.2245,32.247,32.2095,32.217,460900.0
2013-02-01 09:30:00,43.61,43.61,43.35,43.39,198600.0,32.6968,32.6968,32.5019,32.5319,198600.0
2013-02-01 09:35:00,43.39,43.39,43.23,43.33,63100.0,32.5319,32.5319,32.4119,32.4869,63100.0
2013-02-01 09:40:00,43.34,43.5,43.23,43.45,138300.0,32.4944,32.6143,32.4119,32.5769,138300.0
2013-02-01 09:45:00,43.45,43.46,43.37,43.37,89700.0,32.5769,32.5844,32.5169,32.5169,89700.0
2013-02-01 09:50:00,43.38,43.41,43.34,43.38,68200.0,32.5244,32.5469,32.4944,32.5244,68200.0
2013-02-01 09:55:00,43.38,43.41,43.23,43.26,90500.0,32.5244,32.5469,32.4119,32.4344,90500.0
2013-02-01 10:00:00,43.29,43.34,43.05,43.19,205400.0,32.4569,32.4944,32.277,32.3819,205400.0
2013-02-01 10:05:00,43.19,43.23,43.01,43.19,262600.0,32.3819,32.4119,32.247,32.3819,262600.0
2013-02-01 10:10:00,43.2,43.35,43.17,43.34,96600.0,32.3894,32.5019,32.3669,32.4944,96600.0
2013-02-01 10:15:00,43.36,43.41,43.35,43.35,67600.0,32.5094,32.5469,32.5019,32.5019,67600.0
2013-02-01 10:20:00,43.34,43.39,43.32,43.36,92300.0,32.4944,32.5319,32.4794,32.5094,92300.0
2013-02-01 10:25:00,43.37,43.4,43.21,43.31,117400.0,32.5169,32.5394,32.3969,32.4719,117400.0
2013-02-01 10:30:00,43.32,43.36,43.27,43.31,87200.0,32.4794,32.5094,32.4419,32.4719,87200.0
2013-02-01 10:35:00,43.31,43.34,43.21,43.29,145700.0,32.4719,32.4944,32.3969,32.4569,145700.0
2013-02-01 10:40:00,43.28,43.31,43.26,43.3,98400.0,32.4494,32.4719,32.4344,32.4644,98400.0
2013-02-01 10:45:00,43.29,43.3,43.19,43.22,94100.0,32.4569,32.4644,32.3819,32.4044,94100.0
2013-02-01 10:50:00,43.22,43.25,43.19,43.25,48500.0,32.4044,32.4269,32.3819,32.4269,48500.0
2013-02-01 10:55:00,43.26,43.35,43.25,43.35,68400.0,32.4344,32.5019,32.4269,32.5019,68400.0
2013-02-01 11:00:00,43.34,43.35,43.22,43.24,54200.0,32.4944,32.5019,32.4044,32.4194,54200.0
2013-02-01 11:05:00,43.23,43.36,43.23,43.3,153700.0,32.4119,32.5094,32.4119,32.4644,153700.0
2013-02-01 11:10:00,43.29,43.34,43.26,43.27,42500.0,32.4569,32.4944,32.4344,32.4419,42500.0
2013-02-01 11:15:00,43.27,43.36,43.27,43.27,52500.0,32.4419,32.5094,32.4419,32.4419,52500.0
2013-02-01 11:20:00,43.28,43.32,43.27,43.3,56900.0,32.4494,32.4794,32.4419,32.4644,56900.0
2013-02-01 11:25:00,43.3,43.31,43.19,43.21,41700.0,32.4644,32.4719,32.3819,32.3969,41700.0
2013-02-01 11:30:00,43.21,43.29,43.21,43.27,52200.0,32.3969,32.4569,32.3969,32.4419,52200.0
2013-02-01 11:35:00,43.28,43.31,43.27,43.29,34900.0,32.4494,32.4719,32.4419,32.4569,34900.0
2013-02-01 11:40:00,43.29,43.36,43.21,43.29,92000.0,32.4569,32.5094,32.3969,32.4569,92000.0
2013-02-01 11:45:00,43.29,43.34,43.25,43.34,49500.0,32.4569,32.4944,32.4269,32.4944,49500.0
2013-02-01 11:50:00,43.34,43.35,43.26,43.29,47900.0,32.4944,32.5019,32.4344,32.4569,47900.0
2013-02-01 11:55:00,43.29,43.3,43.24,43.26,48500.0,32.4569,32.4644,32.4194,32.4344,48500.0
2013-02-01 12:00:00,43.26,43.29,43.24,43.27,43100.0,32.4344,32.4569,32.4194,32.4419,43100.0
2013-02-01 12:05:00,43.27,43.29,43.22,43.26,23900.0,32.4419,32.4569,32.4044,32.4344,23900.0
2013-02-01 12:10:00,43.26,43.32,43.26,43.3,32900.0,32.4344,32.4794,32.4344,32.4644,32900.0
2013-02-01 12:15:00,43.3,43.35,43.3,43.3,35400.0,32.4644,32.5019,32.4644,32.4644,35400.0
2013-02-01 12:20:00,43.3,43.37,43.29,43.34,61400.0,32.4644,32.5169,32.4569,32.4944,61400.0
2013-02-01 12:25:00,43.34,43.39,43.34,43.39,46700.0,32.4944,32.5319,32.4944,32.5319,46700.0
2013-02-01 12:30:00,43.38,43.44,43.38,43.41,67900.0,32.5244,32.5694,32.5244,32.5469,67900.0
2013-02-01 12:35:00,43.41,43.52,43.39,43.48,110000.0,32.5469,32.6293,32.5319,32.5994,110000.0
2013-02-01 12:40:00,43.49,43.56,43.46,43.54,44600.0,32.6069,32.6593,32.5844,32.6443,44600.0
2013-02-01 12:45:00,43.53,43.59,43.5,43.59,29300.0,32.6368,32.6818,32.6143,32.6818,29300.0
2013-02-01 12:50:00,43.59,43.68,43.58,43.67,46400.0,32.6818,32.7493,32.6743,32.7418,46400.0
2013-02-01 12:55:00,43.67,43.72,43.67,43.7,93400.0,32.7418,32.7793,32.7418,32.7643,93400.0
2013-02-01 13:00:00,43.69,43.7,43.54,43.54,54300.0,32.7568,32.7643,32.6443,32.6443,54300.0
2013-02-01 13:05:00,43.55,43.55,43.49,43.54,36600.0,32.6518,32.6518,32.6069,32.6443,36600.0
2013-02-01 13:10:00,43.54,43.58,43.54,43.54,33900.0,32.6443,32.6743,32.6443,32.6443,33900.0
2013-02-01 13:15:00,43.55,43.55,43.5,43.54,36600.0,32.6518,32.6518,32.6143,32.6443,36600.0
2013-02-01 13:20:00,43.53,43.61,43.52,43.59,31500.0,32.6368,32.6968,32.6293,32.6818,31500.0
2013-02-01 13:25:00,43.58,43.59,43.55,43.59,24700.0,32.6743,32.6818,32.6518,32.6818,24700.0
2013-02-01 13:30:00,43.58,43.59,43.52,43.54,117400.0,32.6743,32.6818,32.6293,32.6443,117400.0
2013-02-01 13:35:00,43.55,43.57,43.53,43.55,32100.0,32.6518,32.6668,32.6368,32.6518,32100.0
2013-02-01 13:40:00,43.55,43.55,43.51,43.54,76400.0,32.6518,32.6518,32.6218,32.6443,76400.0
2013-02-01 13:45:00,43.54,43.57,43.51,43.55,43400.0,32.6443,32.6668,32.6218,32.6518,43400.0
2013-02-01 13:50:00,43.55,43.55,43.53,43.55,26600.0,32.6518,32.6518,32.6368,32.6518,26600.0
2013-02-01 13:55:00,43.55,43.55,43.51,43.55,75700.0,32.6518,32.6518,32.6218,32.6518,75700.0
2013-02-01 14:00:00,43.56,43.59,43.54,43.59,42200.0,32.6593,32.6818,32.6443,32.6818,42200.0
2013-02-01 14:05:00,43.59,43.61,43.58,43.59,55400.0,32.6818,32.6968,32.6743,32.6818,55400.0
2013-02-01 14:10:00,43.59,43.62,43.58,43.58,23800.0,32.6818,32.7043,32.6743,32.6743,23800.0
2013-02-01 14:15:00,43.58,43.58,43.53,43.54,28700.0,32.6743,32.6743,32.6368,32.6443,28700.0
2013-02-01 14:20:00,43.54,43.55,43.52,43.55,17800.0,32.6443,32.6518,32.6293,32.6518,17800.0
2013-02-01 14:25:00,43.55,43.58,43.53,43.58,37200.0,32.6518,32.6743,32.6368,32.6743,37200.0
2013-02-01 14:30:00,43.58,43.62,43.57,43.59,99200.0,32.6743,32.7043,32.6668,32.6818,99200.0
2013-02-01 14:35:00,43.59,43.63,43.57,43.6,76800.0,32.6818,32.7118,32.6668,32.6893,76800.0
2013-02-01 14:40:00,43.59,43.6,43.57,43.58,28300.0,32.6818,32.6893,32.6668,32.6743,28300.0
2013-02-01 14:45:00,43.58,43.59,43.56,43.59,46100.0,32.6743,32.6818,32.6593,32.6818,46100.0
2013-02-01 14:50:00,43.58,43.63,43.58,43.62,42900.0,32.6743,32.7118,32.6743,32.7043,42900.0
2013-02-01 14:55:00,43.61,43.64,43.61,43.63,35800.0,32.6968,32.7193,32.6968,32.7118,35800.0
2013-02-01 15:00:00,43.64,43.65,43.62,43.64,40700.0,32.7193,32.7268,32.7043,32.7193,40700.0
2013-02-01 15:05:00,43.64,43.66,43.61,43.63,43800.0,32.7193,32.7343,32.6968,32.7118,43800.0
2013-02-01 15:10:00,43.64,43.69,43.63,43.68,78200.0,32.7193,32.7568,32.7118,32.7493,78200.0
2013-02-01 15:15:00,43.68,43.69,43.66,43.68,43800.0,32.7493,32.7568,32.7343,32.7493,43800.0
2013-02-01 15:20:00,43.68,43.69,43.62,43.62,81300.0,32.7493,32.7568,32.7043,32.7043,81300.0
2013-02-01 15:25:00,43.62,43.66,43.59,43.59,85700.0,32.7043,32.7343,32.6818,32.6818,85700.0
2013-02-01 15:30:00,43.59,43.61,43.57,43.6,90200.0,32.6818,32.6968,32.6668,32.6893,90200.0
2013-02-01 15:35:00,43.6,43.63,43.58,43.59,73000.0,32.6893,32.7118,32.6743,32.6818,73000.0
2013-02-01 15:40:00,43.59,43.62,43.56,43.61,120300.0,32.6818,32.7043,32.6593,32.6968,120300.0
2013-02-01 15:45:00,43.62,43.7,43.62,43.69,166100.0,32.7043,32.7643,32.7043,32.7568,166100.0
2013-02-01 15:50:00,43.69,43.71,43.68,43.71,163100.0,32.7568,32.7718,32.7493,32.7718,163100.0
2013-02-01 15:55:00,43.7,43.72,43.66,43.7,312900.0,32.7643,32.7793,32.7343,32.7643,312900.0
2013-02-04 09:30:00,43.59,43.91,43.43,43.85,193600.0,32.6818,32.9217,32.5619,32.8768,193600.0
2013-02-04 09:35:00,43.83,43.99,43.7,43.97,105100.0,32.8618,32.9817,32.7643,32.9667,105100.0
2013-02-04 09:40:00,43.97,44.01,43.87,43.95,112000.0,32.9667,32.9967,32.8918,32.9517,112000.0
2013-02-04 09:45:00,43.98,44.09,43.89,44.09,69500.0,32.9742,33.0567,32.9068,33.0567,69500.0
2013-02-04 09:50:00,44.09,44.22,44.05,44.14,95600.0,33.0567,33.1542,33.0267,33.0942,95600.0
2013-02-04 09:55:00,44.13,44.18,43.95,43.97,49800.0,33.0867,33.1242,32.9517,32.9667,49800.0
2013-02-04 10:00:00,43.98,44.01,43.92,43.96,72600.0,32.9742,32.9967,32.9292,32.9592,72600.0
2013-02-04 10:05:00,43.96,44.07,43.92,44.07,71800.0,32.9592,33.0417,32.9292,33.0417,71800.0
2013-02-04 10:10:00,44.06,44.08,44.0,44.02,82700.0,33.0342,33.0492,32.9892,33.0042,82700.0
2013-02-04 10:15:00,44.03,44.05,43.96,43.99,97900.0,33.0117,33.0267,32.9592,32.9817,97900.0
2013-02-04 10:20:00,44.0,44.04,43.99,44.02,34000.0,32.9892,33.0192,32.9817,33.0042,34000.0
2013-02-04 10:25:00,44.02,44.05,43.94,43.95,39200.0,33.0042,33.0267,32.9442,32.9517,39200.0
2013-02-04 10:30:00,43.94,43.96,43.87,43.89,87700.0,32.9442,32.9592,32.8918,32.9068,87700.0
2013-02-04 10:35:00,43.89,43.99,43.89,43.96,75900.0,32.9068,32.9817,32.9068,32.9592,75900.0
2013-02-04 10:40:00,43.95,44.01,43.93,43.97,44100.0,32.9517,32.9967,32.9367,32.9667,44100.0
2013-02-04 10:45:00,43.98,44.02,43.95,43.96,32400.0,32.9742,33.0042,32.9517,32.9592,32400.0
2013-02-04 10:50:00,43.93,44.01,43.88,43.97,38600.0,32.9367,32.9967,32.8993,32.9667,38600.0
2013-02-04 10:55:00,43.97,44.02,43.94,44.01,49000.0,32.9667,33.0042,32.9442,32.9967,49000.0
2013-02-04 11:00:00,44.01,44.07,43.93,44.05,69200.0,32.9967,33.0417,32.9367,33.0267,69200.0
2013-02-04 11:05:00,44.05,44.12,44.02,44.07,54300.0,33.0267,33.0792,33.0042,33.0417,54300.0
2013-02-04 11:10:00,44.08,44.11,44.04,44.09,47500.0,33.0492,33.0717,33.0192,33.0567,47500.0
2013-02-04 11:15:00,44.09,44.1,44.04,44.08,72200.0,33.0567,33.0642,33.0192,33.0492,72200.0
2013-02-04 11:20:00,44.09,44.11,44.06,44.11,47100.0,33.0567,33.0717,33.0342,33.0717,47100.0
2013-02-04 11:25:00,44.1,44.13,44.04,44.07,60300.0,33.0642,33.0867,33.0192,33.0417,60300.0
2013-02-04 11:30:00,44.07,44.08,44.02,44.05,47600.0,33.0417,33.0492,33.0042,33.0267,47600.0
2013-02-04 11:35:00,44.05,44.23,44.03,44.23,86600.0,33.0267,33.1617,33.0117,33.1617,86600.0
2013-02-04 11:40:00,44.24,44.38,44.24,44.38,64800.0,33.1692,33.2741,33.1692,33.2741,64800.0
2013-02-04 11:45:00,44.38,44.55,44.38,44.54,124600.0,33.2741,33.4016,33.2741,33.3941,124600.0
2013-02-04 11:50:00,44.53,44.56,44.47,44.47,85400.0,33.3866,33.4091,33.3416,33.3416,85400.0
2013-02-04 11:55:00,44.47,44.47,44.35,44.36,62500.0,33.3416,33.3416,33.2516,33.2591,62500.0
2013-02-04 12:00:00,44.37,44.4,44.28,44.31,56600.0,33.2666,33.2891,33.1992,33.2217,56600.0
2013-02-04 12:05:00,44.3,44.4,44.27,44.39,62800.0,33.2142,33.2891,33.1917,33.2816,62800.0
2013-02-04 12:10:00,44.38,44.39,44.28,44.32,101200.0,33.2741,33.2816,33.1992,33.2291,101200.0
2013-02-04 12:15:00,44.31,44.34,44.31,44.33,40400.0,33.2217,33.2441,33.2217,33.2366,40400.0
2013-02-04 12:20:00,44.33,44.38,44.32,44.37,42400.0,33.2366,33.2741,33.2291,33.2666,42400.0
2013-02-04 12:25:00,44.37,44.44,44.35,44.37,68200.0,33.2666,33.3191,33.2516,33.2666,68200.0
2013-02-04 12:30:00,44.37,44.39,44.28,44.28,77100.0,33.2666,33.2816,33.1992,33.1992,77100.0
2013-02-04 12:35:00,44.28,44.35,44.27,44.32,94400.0,33.1992,33.2516,33.1917,33.2291,94400.0
2013-02-04 12:40:00,44.32,44.33,44.28,44.29,75700.0,33.2291,33.2366,33.1992,33.2067,75700.0
2013-02-04 12:45:00,44.28,44.29,44.26,44.27,68200.0,33.1992,33.2067,33.1842,33.1917,68200.0
2013-02-04 12:50:00,44.27,44.27,44.16,44.16,81400.0,33.1917,33.1917,33.1092,33.1092,81400.0
2013-02-04 12:55:00,44.17,44.21,44.11,44.11,53500.0,33.1167,33.1467,33.0717,33.0717,53500.0
2013-02-04 13:00:00,44.11,44.13,44.09,44.1,69200.0,33.0717,33.0867,33.0567,33.0642,69200.0
2013-02-04 13:05:00,44.1,44.23,44.1,44.22,53500.0,33.0642,33.1617,33.0642,33.1542,53500.0
2013-02-04 13:10:00,44.22,44.27,44.2,44.21,28800.0,33.1542,33.1917,33.1392,33.1467,28800.0
2013-02-04 13:15:00,44.21,44.28,44.21,44.26,52500.0,33.1467,33.1992,33.1467,33.1842,52500.0
2013-02-04 13:20:00,44.26,44.29,44.23,44.26,40300.0,33.1842,33.2067,33.1617,33.1842,40300.0
2013-02-04 13:25:00,44.26,44.28,44.25,44.27,56300.0,33.1842,33.1992,33.1767,33.1917,56300.0
2013-02-04 13:30:00,44.27,44.27,44.24,44.26,43400.0,33.1917,33.1917,33.1692,33.1842,43400.0
2013-02-04 13:35:00,44.26,44.29,44.24,44.27,42500.0,33.1842,33.2067,33.1692,33.1917,42500.0
2013-02-04 13:40:00,44.27,44.3,44.27,44.28,45600.0,33.1917,33.2142,33.1917,33.1992,45600.0
2013-02-04 13:45:00,44.28,44.29,44.19,44.2,99500.0,33.1992,33.2067,33.1317,33.1392,99500.0
2013-02-04 13:50:00,44.21,44.22,44.17,44.18,29800.0,33.1467,33.1542,33.1167,33.1242,29800.0
2013-02-04 13:55:00,44.17,44.18,44.14,44.15,46600.0,33.1167,33.1242,33.0942,33.1017,46600.0
2013-02-04 14:00:00,44.16,44.2,44.14,44.18,38000.0,33.1092,33.1392,33.0942,33.1242,38000.0
2013-02-04 14:05:00,44.19,44.22,44.19,44.22,48000.0,33.1317,33.1542,33.1317,33.1542,48000.0
2013-02-04 14:10:00,44.22,44.25,44.2,44.24,63100.0,33.1542,33.1767,33.1392,33.1692,63100.0
2013-02-04 14:15:00,44.24,44.26,44.23,44.23,39000.0,33.1692,33.1842,33.1617,33.1617,39000.0
2013-02-04 14:20:00,44.23,44.27,44.23,44.27,26900.0,33.1617,33.1917,33.1617,33.1917,26900.0
2013-02-04 14:25:00,44.27,44.31,44.25,44.31,27000.0,33.1917,33.2217,33.1767,33.2217,27000.0
2013-02-04 14:30:00,44.3,44.3,44.22,44.25,87700.0,33.2142,33.2142,33.1542,33.1767,87700.0
2013-02-04 14:35:00,44.25,44.27,44.22,44.26,62400.0,33.1767,33.1917,33.1542,33.1842,62400.0
2013-02-04 14:40:00,44.26,44.27,44.22,44.27,49100.0,33.1842,33.1917,33.1542,33.1917,49100.0
2013-02-04 14:45:00,44.26,44.31,44.25,44.29,120300.0,33.1842,33.2217,33.1767,33.2067,120300.0
2013-02-04 14:50:00,44.3,44.31,44.26,44.3,38000.0,33.2142,33.2217,33.1842,33.2142,38000.0
2013-02-04 14:55:00,44.29,44.32,44.25,44.25,35900.0,33.2067,33.2291,33.1767,33.1767,35900.0
2013-02-04 15:00:00,44.26,44.26,44.23,44.26,38800.0,33.1842,33.1842,33.1617,33.1842,38800.0
2013-02-04 15:05:00,44.26,44.27,44.23,44.24,26400.0,33.1842,33.1917,33.1617,33.1692,26400.0
2013-02-04 15:10:00,44.23,44.28,44.23,44.27,71100.0,33.1617,33.1992,33.1617,33.1917,71100.0
2013-02-04 15:15:00,44.27,44.3,44.26,44.29,24700.0,33.1917,33.2142,33.1842,33.2067,24700.0
2013-02-04 15:20:00,44.3,44.33,44.29,44.31,61000.0,33.2142,33.2366,33.2067,33.2217,61000.0
2013-02-04 15:25:00,44.32,44.37,44.3,44.3,147300.0,33.2291,33.2666,33.2142,33.2142,147300.0
2013-02-04 15:30:00,44.3,44.3,44.27,44.3,74600.0,33.2142,33.2142,33.1917,33.2142,74600.0
2013-02-04 15:35:00,44.3,44.3,44.27,44.3,77800.0,33.2142,33.2142,33.1917,33.2142,77800.0
2013-02-04 15:40:00,44.3,44.31,44.27,44.27,150600.0,33.2142,33.2217,33.1917,33.1917,150600.0
2013-02-04 15:45:00,44.27,44.27,44.18,44.19,120100.0,33.1917,33.1917,33.1242,33.1317,120100.0
2013-02-04 15:50:00,44.19,44.2,44.17,44.17,175200.0,33.1317,33.1392,33.1167,33.1167,175200.0
2013-02-04 15:55:00,44.18,44.18,44.09,44.09,349600.0,33.1242,33.1242,33.0567,33.0567,349600.0
2013-02-05 09:30:00,44.34,44.35,44.08,44.1,96300.0,33.2441,33.2516,33.0492,33.0642,96300.0
2013-02-05 09:35:00,44.11,44.2,44.09,44.16,69600.0,33.0717,33.1392,33.0567,33.1092,69600.0
2013-02-05 09:40:00,44.14,44.32,44.01,44.29,100700.0,33.0942,33.2291,32.9967,33.2067,100700.0
2013-02-05 09:45:00,44.3,44.36,44.06,44.34,178900.0,33.2142,33.2591,33.0342,33.2441,178900.0
2013-02-05 09:50:00,44.35,44.41,44.26,44.38,71000.0,33.2516,33.2966,33.1842,33.2741,71000.0
2013-02-05 09:55:00,44.39,44.39,44.3,44.35,109800.0,33.2816,33.2816,33.2142,33.2516,109800.0
2013-02-05 10:00:00,44.35,44.37,44.21,44.28,88800.0,33.2516,33.2666,33.1467,33.1992,88800.0
2013-02-05 10:05:00,44.27,44.3,44.18,44.22,46000.0,33.1917,33.2142,33.1242,33.1542,46000.0
2013-02-05 10:10:00,44.23,44.38,44.2,44.32,182300.0,33.1617,33.2741,33.1392,33.2291,182300.0
2013-02-05 10:15:00,44.3,44.39,44.29,44.38,119200.0,33.2142,33.2816,33.2067,33.2741,119200.0
2013-02-05 10:20:00,44.39,44.47,44.38,44.38,60400.0,33.2816,33.3416,33.2741,33.2741,60400.0
2013-02-05 10:25:00,44.38,44.38,44.13,44.14,106500.0,33.2741,33.2741,33.0867,33.0942,106500.0
2013-02-05 10:30:00,44.14,44.19,44.08,44.19,69200.0,33.0942,33.1317,33.0492,33.1317,69200.0
2013-02-05 10:35:00,44.19,44.19,44.1,44.16,58600.0,33.1317,33.1317,33.0642,33.1092,58600.0
2013-02-05 10:40:00,44.17,44.17,44.08,44.09,30800.0,33.1167,33.1167,33.0492,33.0567,30800.0
2013-02-05 10:45:00,44.08,44.13,44.03,44.03,89700.0,33.0492,33.0867,33.0117,33.0117,89700.0
2013-02-05 10:50:00,44.03,44.09,44.02,44.07,48200.0,33.0117,33.0567,33.0042,33.0417,48200.0
2013-02-05 10:55:00,44.07,44.13,44.06,44.08,37200.0,33.0417,33.0867,33.0342,33.0492,37200.0
2013-02-05 11:00:00,44.07,44.11,44.06,44.1,23300.0,33.0417,33.0717,33.0342,33.0642,23300.0
2013-02-05 11:05:00,44.09,44.11,44.08,44.09,54100.0,33.0567,33.0717,33.0492,33.0567,54100.0
2013-02-05 11:10:00,44.1,44.12,44.08,44.11,46000.0,33.0642,33.0792,33.0492,33.0717,46000.0
2013-02-05 11:15:00,44.1,44.14,44.08,44.11,55800.0,33.0642,33.0942,33.0492,33.0717,55800.0
2013-02-05 11:20:00,44.12,44.16,44.08,44.15,33300.0,33.0792,33.1092,33.0492,33.1017,33300.0
2013-02-05 11:25:00,44.14,44.22,44.14,44.14,25800.0,33.0942,33.1542,33.0942,33.0942,25800.0
2013-02-05 11:30:00,44.14,44.19,44.11,44.19,33500.0,33.0942,33.1317,33.0717,33.1317,33500.0
2013-02-05 11:35:00,44.2,44.26,44.2,44.23,42400.0,33.1392,33.1842,33.1392,33.1617,42400.0
2013-02-05 11:40:00,44.23,44.26,44.18,44.18,34000.0,33.1617,33.1842,33.1242,33.1242,34000.0
2013-02-05 11:45:00,44.18,44.22,44.16,44.18,14800.0,33.1242,33.1542,33.1092,33.1242,14800.0
2013-02-05 11:50:00,44.2,44.2,44.15,44.19,14100.0,33.1392,33.1392,33.1017,33.1317,14100.0
2013-02-05 11:55:00,44.2,44.26,44.19,44.26,33700.0,33.1392,33.1842,33.1317,33.1842,33700.0
2013-02-05 12:00:00,44.26,44.26,44.2,44.23,33100.0,33.1842,33.1842,33.1392,33.1617,33100.0
2013-02-05 12:05:00,44.23,44.26,44.2,44.23,27700.0,33.1617,33.1842,33.1392,33.1617,27700.0
2013-02-05 12:10:00,44.23,44.28,44.21,44.24,21900.0,33.1617,33.1992,33.1467,33.1692,21900.0
2013-02-05 12:15:00,44.24,44.26,44.23,44.24,7800.0,33.1692,33.1842,33.1617,33.1692,7800.0
2013-02-05 12:20:00,44.24,44.25,44.22,44.23,17100.0,33.1692,33.1767,33.1542,33.1617,17100.0
2013-02-05 12:25:00,44.23,44.24,44.15,44.16,23200.0,33.1617,33.1692,33.1017,33.1092,23200.0
2013-02-05 12:30:00,44.16,44.17,44.08,44.1,28000.0,33.1092,33.1167,33.0492,33.0642,28000.0
2013-02-05 12:35:00,44.1,44.12,44.09,44.09,17900.0,33.0642,33.0792,33.0567,33.0567,17900.0
2013-02-05 12:40:00,44.09,44.11,44.09,44.09,20400.0,33.0567,33.0717,33.0567,33.0567,20400.0
2013-02-05 12:45:00,44.1,44.19,44.1,44.18,28500.0,33.0642,33.1317,33.0642,33.1242,28500.0
2013-02-05 12:50:00,44.18,44.26,44.18,44.24,42900.0,33.1242,33.1842,33.1242,33.1692,42900.0
2013-02-05 12:55:00,44.25,44.27,44.24,44.24,25000.0,33.1767,33.1917,33.1692,33.1692,25000.0
2013-02-05 13:00:00,44.23,44.23,44.19,44.21,15000.0,33.1617,33.1617,33.1317,33.1467,15000.0
2013-02-05 13:05:00,44.22,44.24,44.21,44.21,24400.0,33.1542,33.1692,33.1467,33.1467,24400.0
2013-02-05 13:10:00,44.22,44.22,44.19,44.2,10200.0,33.1542,33.1542,33.1317,33.1392,10200.0
2013-02-05 13:15:00,44.21,44.24,44.2,44.24,31200.0,33.1467,33.1692,33.1392,33.1692,31200.0
2013-02-05 13:20:00,44.25,44.28,44.24,44.27,32900.0,33.1767,33.1992,33.1692,33.1917,32900.0
2013-02-05 13:25:00,44.28,44.3,44.27,44.27,22700.0,33.1992,33.2142,33.1917,33.1917,22700.0
2013-02-05 13:30:00,44.27,44.28,44.25,44.25,33200.0,33.1917,33.1992,33.1767,33.1767,33200.0
2013-02-05 13:35:00,44.25,44.27,44.24,44.26,22600.0,33.1767,33.1917,33.1692,33.1842,22600.0
2013-02-05 13:40:00,44.25,44.28,44.21,44.22,26300.0,33.1767,33.1992,33.1467,33.1542,26300.0
2013-02-05 13:45:00,44.23,44.26,44.22,44.24,13600.0,33.1617,33.1842,33.1542,33.1692,13600.0
2013-02-05 13:50:00,44.25,44.25,44.21,44.25,19300.0,33.1767,33.1767,33.1467,33.1767,19300.0
2013-02-05 13:55:00,44.25,44.27,44.21,44.26,42300.0,33.1767,33.1917,33.1467,33.1842,42300.0
2013-02-05 14:00:00,44.26,44.3,44.26,44.3,10300.0,33.1842,33.2142,33.1842,33.2142,10300.0
2013-02-05 14:05:00,44.3,44.38,44.27,44.37,52300.0,33.2142,33.2741,33.1917,33.2666,52300.0
2013-02-05 14:10:00,44.37,44.39,44.35,44.35,24500.0,33.2666,33.2816,33.2516,33.2516,24500.0
2013-02-05 14:15:00,44.36,44.4,44.35,44.38,42300.0,33.2591,33.2891,33.2516,33.2741,42300.0
2013-02-05 14:20:00,44.39,44.4,44.38,44.38,27800.0,33.2816,33.2891,33.2741,33.2741,27800.0
2013-02-05 14:25:00,44.37,44.41,44.36,44.39,33300.0,33.2666,33.2966,33.2591,33.2816,33300.0
2013-02-05 14:30:00,44.4,44.42,44.36,44.37,16800.0,33.2891,33.3041,33.2591,33.2666,16800.0
2013-02-05 14:35:00,44.37,44.41,44.36,44.39,16900.0,33.2666,33.2966,33.2591,33.2816,16900.0
2013-02-05 14:40:00,44.38,44.39,44.35,44.39,20500.0,33.2741,33.2816,33.2516,33.2816,20500.0
2013-02-05 14:45:00,44.39,44.41,44.3,44.3,34800.0,33.2816,33.2966,33.2142,33.2142,34800.0
2013-02-05 14:50:00,44.31,44.33,44.29,44.29,13000.0,33.2217,33.2366,33.2067,33.2067,13000.0
2013-02-05 14:55:00,44.29,44.33,44.27,44.33,18300.0,33.2067,33.2366,33.1917,33.2366,18300.0
2013-02-05 15:00:00,44.33,44.36,44.29,44.29,32500.0,33.2366,33.2591,33.2067,33.2067,32500.0
2013-02-05 15:05:00,44.3,44.36,44.3,44.36,48700.0,33.2142,33.2591,33.2142,33.2591,48700.0
2013-02-05 15:10:00,44.35,44.36,44.33,44.34,17700.0,33.2516,33.2591,33.2366,33.2441,17700.0
2013-02-05 15:15:00,44.34,44.38,44.33,44.35,98200.0,33.2441,33.2741,33.2366,33.2516,98200.0
2013-02-05 15:20:00,44.35,44.36,44.34,44.36,31300.0,33.2516,33.2591,33.2441,33.2591,31300.0
2013-02-05 15:25:00,44.36,44.38,44.34,44.36,33600.0,33.2591,33.2741,33.2441,33.2591,33600.0
2013-02-05 15:30:00,44.36,44.37,44.33,44.34,39700.0,33.2591,33.2666,33.2366,33.2441,39700.0
2013-02-05 15:35:00,44.34,44.36,44.31,44.34,108000.0,33.2441,33.2591,33.2217,33.2441,108000.0
2013-02-05 15:40:00,44.34,44.35,44.32,44.33,41400.0,33.2441,33.2516,33.2291,33.2366,41400.0
2013-02-05 15:45:00,44.33,44.36,44.32,44.36,61400.0,33.2366,33.2591,33.2291,33.2591,61400.0
2013-02-05 15:50:00,44.36,44.36,44.29,44.29,83700.0,33.2591,33.2591,33.2067,33.2067,83700.0
2013-02-05 15:55:00,44.3,44.34,44.28,44.33,173300.0,33.2142,33.2441,33.1992,33.2366,173300.0
2013-02-06 09:30:00,44.22,44.4,44.2,44.33,90300.0,33.1542,33.2891,33.1392,33.2366,90300.0
2013-02-06 09:35:00,44.32,44.64,44.32,44.57,89200.0,33.2291,33.4691,33.2291,33.4166,89200.0
2013-02-06 09:40:00,44.57,44.58,44.28,44.31,54100.0,33.4166,33.4241,33.1992,33.2217,54100.0
2013-02-06 09:45:00,44.34,44.37,44.23,44.24,38700.0,33.2441,33.2666,33.1617,33.1692,38700.0
2013-02-06 09:50:00,44.24,44.37,44.24,44.3,32300.0,33.1692,33.2666,33.1692,33.2142,32300.0
2013-02-06 09:55:00,44.3,44.37,44.29,44.31,36200.0,33.2142,33.2666,33.2067,33.2217,36200.0
2013-02-06 10:00:00,44.3,44.35,44.28,44.32,50800.0,33.2142,33.2516,33.1992,33.2291,50800.0
2013-02-06 10:05:00,44.31,44.36,44.28,44.34,52800.0,33.2217,33.2591,33.1992,33.2441,52800.0
2013-02-06 10:10:00,44.35,44.41,44.33,44.37,27500.0,33.2516,33.2966,33.2366,33.2666,27500.0
2013-02-06 10:15:00,44.37,44.42,44.35,44.42,48100.0,33.2666,33.3041,33.2516,33.3041,48100.0
2013-02-06 10:20:00,44.41,44.52,44.4,44.5,72500.0,33.2966,33.3791,33.2891,33.3641,72500.0
2013-02-06 10:25:00,44.51,44.55,44.47,44.48,45500.0,33.3716,33.4016,33.3416,33.3491,45500.0
2013-02-06 10:30:00,44.48,44.55,44.48,44.48,85900.0,33.3491,33.4016,33.3491,33.3491,85900.0
2013-02-06 10:35:00,44.48,44.53,44.44,44.52,110800.0,33.3491,33.3866,33.3191,33.3791,110800.0
2013-02-06 10:40:00,44.53,44.6,44.51,44.59,45400.0,33.3866,33.4391,33.3716,33.4316,45400.0
2013-02-06 10:45:00,44.59,44.62,44.56,44.57,28000.0,33.4316,33.4541,33.4091,33.4166,28000.0
2013-02-06 10:50:00,44.57,44.66,44.56,44.66,60500.0,33.4166,33.4841,33.4091,33.4841,60500.0
2013-02-06 10:55:00,44.65,44.68,44.62,44.62,101300.0,33.4766,33.4991,33.4541,33.4541,101300.0
2013-02-06 11:00:00,44.61,44.62,44.54,44.59,42800.0,33.4466,33.4541,33.3941,33.4316,42800.0
2013-02-06 11:05:00,44.58,44.64,44.55,44.63,43000.0,33.4241,33.4691,33.4016,33.4616,43000.0
2013-02-06 11:10:00,44.63,44.65,44.59,44.63,96400.0,33.4616,33.4766,33.4316,33.4616,96400.0
2013-02-06 11:15:00,44.64,44.65,44.63,44.63,32700.0,33.4691,33.4766,33.4616,33.4616,32700.0
2013-02-06 11:20:00,44.63,44.65,44.63,44.65,24100.0,33.4616,33.4766,33.4616,33.4766,24100.0
2013-02-06 11:25:00,44.65,44.68,44.64,44.67,32600.0,33.4766,33.4991,33.4691,33.4916,32600.0
2013-02-06 11:30:00,44.67,44.71,44.63,44.7,112700.0,33.4916,33.5216,33.4616,33.5141,112700.0
2013-02-06 11:35:00,44.7,44.72,44.68,44.71,64500.0,33.5141,33.529,33.4991,33.5216,64500.0
2013-02-06 11:40:00,44.72,44.73,44.69,44.7,39500.0,33.529,33.5365,33.5066,33.5141,39500.0
2013-02-06 11:45:00,44.71,44.74,44.7,44.73,37000.0,33.5216,33.544,33.5141,33.5365,37000.0
2013-02-06 11:50:00,44.73,44.75,44.72,44.75,50500.0,33.5365,33.5515,33.529,33.5515,50500.0
2013-02-06 11:55:00,44.74,44.79,44.74,44.79,31800.0,33.544,33.5815,33.544,33.5815,31800.0
2013-02-06 12:00:00,44.78,44.79,44.74,44.75,95000.0,33.574,33.5815,33.544,33.5515,95000.0
2013-02-06 12:05:00,44.75,44.77,44.74,44.76,40000.0,33.5515,33.5665,33.544,33.559,40000.0
2013-02-06 12:10:00,44.76,44.8,44.75,44.8,45500.0,33.559,33.589,33.5515,33.589,45500.0
2013-02-06 12:15:00,44.8,44.82,44.79,44.81,35300.0,33.589,33.604,33.5815,33.5965,35300.0
2013-02-06 12:20:00,44.81,44.85,44.78,44.85,55600.0,33.5965,33.6265,33.574,33.6265,55600.0
2013-02-06 12:25:00,44.84,44.88,44.81,44.87,72700.0,33.619,33.649,33.5965,33.6415,72700.0
2013-02-06 12:30:00,44.87,44.88,44.84,44.85,44500.0,33.6415,33.649,33.619,33.6265,44500.0
2013-02-06 12:35:00,44.85,44.9,44.84,44.9,38800.0,33.6265,33.664,33.619,33.664,38800.0
2013-02-06 12:40:00,44.89,44.9,44.85,44.87,66500.0,33.6565,33.664,33.6265,33.6415,66500.0
2013-02-06 12:45:00,44.88,44.88,44.83,44.85,38800.0,33.649,33.649,33.6115,33.6265,38800.0
2013-02-06 12:50:00,44.84,44.86,44.83,44.85,30700.0,33.619,33.634,33.6115,33.6265,30700.0
2013-02-06 12:55:00,44.85,44.85,44.78,44.8,26500.0,33.6265,33.6265,33.574,33.589,26500.0
2013-02-06 13:00:00,44.81,44.84,44.78,44.84,34000.0,33.5965,33.619,33.574,33.619,34000.0
2013-02-06 13:05:00,44.84,44.84,44.79,44.8,35200.0,33.619,33.619,33.5815,33.589,35200.0
2013-02-06 13:10:00,44.8,44.85,44.79,44.85,38500.0,33.589,33.6265,33.5815,33.6265,38500.0
2013-02-06 13:15:00,44.86,44.88,44.85,44.87,33700.0,33.634,33.649,33.6265,33.6415,33700.0
2013-02-06 13:20:00,44.88,44.9,44.86,44.88,48000.0,33.649,33.664,33.634,33.649,48000.0
2013-02-06 13:25:00,44.88,44.91,44.84,44.88,37300.0,33.649,33.6715,33.619,33.649,37300.0
2013-02-06 13:30:00,44.88,44.88,44.83,44.83,40700.0,33.649,33.649,33.6115,33.6115,40700.0
2013-02-06 13:35:00,44.84,44.84,44.8,44.83,27200.0,33.619,33.619,33.589,33.6115,27200.0
2013-02-06 13:40:00,44.82,44.82,44.77,44.8,53600.0,33.604,33.604,33.5665,33.589,53600.0
2013-02-06 13:45:00,44.79,44.81,44.78,44.8,41500.0,33.5815,33.5965,33.574,33.589,41500.0
2013-02-06 13:50:00,44.79,44.82,44.79,44.82,29700.0,33.5815,33.604,33.5815,33.604,29700.0
2013-02-06 13:55:00,44.82,44.83,44.8,44.83,48900.0,33.604,33.6115,33.589,33.6115,48900.0
2013-02-06 14:00:00,44.83,44.86,44.82,44.84,57900.0,33.6115,33.634,33.604,33.619,57900.0
2013-02-06 14:05:00,44.84,44.87,44.83,44.85,30900.0,33.619,33.6415,33.6115,33.6265,30900.0
2013-02-06 14:10:00,44.86,44.88,44.84,44.88,33400.0,33.634,33.649,33.619,33.649,33400.0
2013-02-06 14:15:00,44.88,44.9,44.88,44.9,47300.0,33.649,33.664,33.649,33.664,47300.0
2013-02-06 14:20:00,44.9,44.97,44.89,44.96,49600.0,33.664,33.7165,33.6565,33.709,49600.0
2013-02-06 14:25:00,44.96,45.02,44.96,45.01,100800.0,33.709,33.754,33.709,33.7465,100800.0
2013-02-06 14:30:00,45.01,45.03,45.0,45.01,36800.0,33.7465,33.7615,33.739,33.7465,36800.0
2013-02-06 14:35:00,45.01,45.08,45.0,45.06,49600.0,33.7465,33.799,33.739,33.784,49600.0
2013-02-06 14:40:00,45.07,45.07,45.04,45.06,38100.0,33.7915,33.7915,33.769,33.784,38100.0
2013-02-06 14:45:00,45.06,45.1,45.05,45.09,45100.0,33.784,33.814,33.7765,33.8065,45100.0
2013-02-06 14:50:00,45.1,45.13,45.08,45.13,52800.0,33.814,33.8364,33.799,33.8364,52800.0
2013-02-06 14:55:00,45.12,45.13,45.11,45.11,18800.0,33.829,33.8364,33.8215,33.8215,18800.0
2013-02-06 15:00:00,45.12,45.16,45.11,45.16,62300.0,33.829,33.8589,33.8215,33.8589,62300.0
2013-02-06 15:05:00,45.16,45.17,45.14,45.15,36300.0,33.8589,33.8664,33.8439,33.8514,36300.0
2013-02-06 15:10:00,45.15,45.17,45.13,45.14,66800.0,33.8514,33.8664,33.8364,33.8439,66800.0
2013-02-06 15:15:00,45.13,45.16,45.12,45.13,77100.0,33.8364,33.8589,33.829,33.8364,77100.0
2013-02-06 15:20:00,45.14,45.16,45.12,45.13,54900.0,33.8439,33.8589,33.829,33.8364,54900.0
2013-02-06 15:25:00,45.13,45.17,45.12,45.16,54300.0,33.8364,33.8664,33.829,33.8589,54300.0
2013-02-06 15:30:00,45.16,45.16,45.12,45.13,58200.0,33.8589,33.8589,33.829,33.8364,58200.0
2013-02-06 15:35:00,45.12,45.14,45.08,45.09,99800.0,33.829,33.8439,33.799,33.8065,99800.0
2013-02-06 15:40:00,45.09,45.12,45.07,45.12,70400.0,33.8065,33.829,33.7915,33.829,70400.0
2013-02-06 15:45:00,45.11,45.12,45.05,45.06,86700.0,33.8215,33.829,33.7765,33.784,86700.0
2013-02-06 15:50:00,45.05,45.06,45.01,45.02,149800.0,33.7765,33.784,33.7465,33.754,149800.0
2013-02-06 15:55:00,45.01,45.05,44.98,45.05,227200.0,33.7465,33.7765,33.724,33.7765,227200.0
2013-02-07 09:30:00,44.77,44.79,44.51,44.65,169900.0,33.5665,33.5815,33.3716,33.4766,169900.0
2013-02-07 09:35:00,44.64,44.75,44.62,44.74,46200.0,33.4691,33.5515,33.4541,33.544,46200.0
2013-02-07 09:40:00,44.74,44.9,44.72,44.81,61000.0,33.544,33.664,33.529,33.5965,61000.0
2013-02-07 09:45:00,44.82,45.09,44.82,45.08,136800.0,33.604,33.8065,33.604,33.799,136800.0
2013-02-07 09:50:00,45.08,45.09,44.98,45.01,40400.0,33.799,33.8065,33.724,33.7465,40400.0
2013-02-07 09:55:00,45.01,45.2,45.01,45.2,63900.0,33.7465,33.8889,33.7465,33.8889,63900.0
2013-02-07 10:00:00,45.2,45.25,45.13,45.22,158700.0,33.8889,33.9264,33.8364,33.9039,158700.0
2013-02-07 10:05:00,45.22,45.28,45.21,45.24,115600.0,33.9039,33.9489,33.8964,33.9189,115600.0
2013-02-07 10:10:00,45.24,45.26,45.19,45.21,76200.0,33.9189,33.9339,33.8814,33.8964,76200.0
2013-02-07 10:15:00,45.21,45.52,45.2,45.52,236600.0,33.8964,34.1289,33.8889,34.1289,236600.0
2013-02-07 10:20:00,45.51,45.8,45.5,45.74,305000.0,34.1214,34.3388,34.1139,34.2938,305000.0
2013-02-07 10:25:00,45.74,45.82,45.61,45.64,110600.0,34.2938,34.3538,34.1963,34.2188,110600.0
2013-02-07 10:30:00,45.64,45.67,45.52,45.52,72800.0,34.2188,34.2413,34.1289,34.1289,72800.0
2013-02-07 10:35:00,45.52,45.66,45.49,45.53,107500.0,34.1289,34.2338,34.1064,34.1364,107500.0
2013-02-07 10:40:00,45.53,45.64,45.53,45.63,78900.0,34.1364,34.2188,34.1364,34.2113,78900.0
2013-02-07 10:45:00,45.63,45.69,45.62,45.65,100500.0,34.2113,34.2563,34.2038,34.2263,100500.0
2013-02-07 10:50:00,45.65,45.69,45.61,45.68,66500.0,34.2263,34.2563,34.1963,34.2488,66500.0
2013-02-07 10:55:00,45.67,45.69,45.59,45.69,79500.0,34.2413,34.2563,34.1813,34.2563,79500.0
2013-02-07 11:00:00,45.68,45.68,45.48,45.49,48400.0,34.2488,34.2488,34.0989,34.1064,48400.0
2013-02-07 11:05:00,45.49,45.5,45.43,45.45,57700.0,34.1064,34.1139,34.0614,34.0764,57700.0
2013-02-07 11:10:00,45.45,45.53,45.44,45.47,43700.0,34.0764,34.1364,34.0689,34.0914,43700.0
2013-02-07 11:15:00,45.47,45.53,45.46,45.5,48000.0,34.0914,34.1364,34.0839,34.1139,48000.0
2013-02-07 11:20:00,45.49,45.51,45.46,45.47,41300.0,34.1064,34.1214,34.0839,34.0914,41300.0
2013-02-07 11:25:00,45.46,45.58,45.45,45.56,50500.0,34.0839,34.1738,34.0764,34.1588,50500.0
2013-02-07 11:30:00,45.57,45.6,45.56,45.59,63000.0,34.1663,34.1888,34.1588,34.1813,63000.0
2013-02-07 11:35:00,45.59,45.63,45.57,45.59,55800.0,34.1813,34.2113,34.1663,34.1813,55800.0
2013-02-07 11:40:00,45.58,45.63,45.56,45.6,71100.0,34.1738,34.2113,34.1588,34.1888,71100.0
2013-02-07 11:45:00,45.6,45.64,45.56,45.62,97900.0,34.1888,34.2188,34.1588,34.2038,97900.0
2013-02-07 11:50:00,45.62,45.67,45.61,45.61,29400.0,34.2038,34.2413,34.1963,34.1963,29400.0
2013-02-07 11:55:00,45.61,45.69,45.6,45.66,59400.0,34.1963,34.2563,34.1888,34.2338,59400.0
2013-02-07 12:00:00,45.65,45.65,45.6,45.61,40100.0,34.2263,34.2263,34.1888,34.1963,40100.0
2013-02-07 12:05:00,45.62,45.62,45.53,45.53,29200.0,34.2038,34.2038,34.1364,34.1364,29200.0
2013-02-07 12:10:00,45.54,45.54,45.45,45.48,161700.0,34.1438,34.1438,34.0764,34.0989,161700.0
2013-02-07 12:15:00,45.47,45.48,45.4,45.41,67000.0,34.0914,34.0989,34.0389,34.0464,67000.0
2013-02-07 12:20:00,45.42,45.44,45.41,45.41,11600.0,34.0539,34.0689,34.0464,34.0464,11600.0
2013-02-07 12:25:00,45.41,45.42,45.36,45.37,20400.0,34.0464,34.0539,34.0089,34.0164,20400.0
2013-02-07 12:30:00,45.37,45.39,45.32,45.38,67300.0,34.0164,34.0314,33.9789,34.0239,67300.0
2013-02-07 12:35:00,45.39,45.45,45.38,45.42,53600.0,34.0314,34.0764,34.0239,34.0539,53600.0
2013-02-07 12:40:00,45.42,45.44,45.34,45.35,59400.0,34.0539,34.0689,33.9939,34.0014,59400.0
2013-02-07 12:45:00,45.34,45.35,45.24,45.29,73900.0,33.9939,34.0014,33.9189,33.9564,73900.0
2013-02-07 12:50:00,45.29,45.3,45.21,45.21,34100.0,33.9564,33.9639,33.8964,33.8964,34100.0
2013-02-07 12:55:00,45.22,45.23,45.12,45.12,45900.0,33.9039,33.9114,33.829,33.829,45900.0
2013-02-07 13:00:00,45.12,45.15,45.1,45.14,23900.0,33.829,33.8514,33.814,33.8439,23900.0
2013-02-07 13:05:00,45.13,45.29,45.09,45.23,69700.0,33.8364,33.9564,33.8065,33.9114,69700.0
2013-02-07 13:10:00,45.22,45.31,45.22,45.28,40800.0,33.9039,33.9714,33.9039,33.9489,40800.0
2013-02-07 13:15:00,45.29,45.3,45.26,45.29,28500.0,33.9564,33.9639,33.9339,33.9564,28500.0
2013-02-07 13:20:00,45.28,45.35,45.28,45.34,81700.0,33.9489,34.0014,33.9489,33.9939,81700.0
2013-02-07 13:25:00,45.34,45.37,45.33,45.34,24000.0,33.9939,34.0164,33.9864,33.9939,24000.0
2013-02-07 13:30:00,45.34,45.34,45.25,45.26,23000.0,33.9939,33.9939,33.9264,33.9339,23000.0
2013-02-07 13:35:00,45.25,45.26,45.19,45.21,34600.0,33.9264,33.9339,33.8814,33.8964,34600.0
2013-02-07 13:40:00,45.21,45.26,45.2,45.25,42300.0,33.8964,33.9339,33.8889,33.9264,42300.0
2013-02-07 13:45:00,45.25,45.27,45.22,45.22,24700.0,33.9264,33.9414,33.9039,33.9039,24700.0
2013-02-07 13:50:00,45.22,45.23,45.18,45.19,26800.0,33.9039,33.9114,33.8739,33.8814,26800.0
2013-02-07 13:55:00,45.18,45.22,45.14,45.15,32200.0,33.8739,33.9039,33.8439,33.8514,32200.0
2013-02-07 14:00:00,45.15,45.22,45.15,45.19,18400.0,33.8514,33.9039,33.8514,33.8814,18400.0
2013-02-07 14:05:00,45.19,45.22,45.19,45.22,21000.0,33.8814,33.9039,33.8814,33.9039,21000.0
2013-02-07 14:10:00,45.22,45.23,45.18,45.19,15000.0,33.9039,33.9114,33.8739,33.8814,15000.0
2013-02-07 14:15:00,45.2,45.23,45.18,45.23,19900.0,33.8889,33.9114,33.8739,33.9114,19900.0
2013-02-07 14:20:00,45.23,45.24,45.22,45.24,17300.0,33.9114,33.9189,33.9039,33.9189,17300.0
2013-02-07 14:25:00,45.23,45.27,45.23,45.25,20300.0,33.9114,33.9414,33.9114,33.9264,20300.0
2013-02-07 14:30:00,45.26,45.27,45.23,45.23,20700.0,33.9339,33.9414,33.9114,33.9114,20700.0
2013-02-07 14:35:00,45.23,45.25,45.18,45.19,32800.0,33.9114,33.9264,33.8739,33.8814,32800.0
2013-02-07 14:40:00,45.19,45.21,45.18,45.19,29500.0,33.8814,33.8964,33.8739,33.8814,29500.0
2013-02-07 14:45:00,45.19,45.21,45.14,45.15,23000.0,33.8814,33.8964,33.8439,33.8514,23000.0
2013-02-07 14:50:00,45.13,45.14,45.12,45.13,5300.0,33.8364,33.8439,33.829,33.8364,5300.0
2013-02-07 14:55:00,45.13,45.13,45.1,45.12,19200.0,33.8364,33.8364,33.814,33.829,19200.0
2013-02-07 15:00:00,45.12,45.15,45.1,45.15,36700.0,33.829,33.8514,33.814,33.8514,36700.0
2013-02-07 15:05:00,45.16,45.18,45.16,45.17,24300.0,33.8589,33.8739,33.8589,33.8664,24300.0
2013-02-07 15:10:00,45.17,45.21,45.14,45.2,37900.0,33.8664,33.8964,33.8439,33.8889,37900.0
2013-02-07 15:15:00,45.2,45.27,45.18,45.27,33300.0,33.8889,33.9414,33.8739,33.9414,33300.0
2013-02-07 15:20:00,45.27,45.28,45.21,45.22,34400.0,33.9414,33.9489,33.8964,33.9039,34400.0
2013-02-07 15:25:00,45.23,45.24,45.19,45.23,41500.0,33.9114,33.9189,33.8814,33.9114,41500.0
2013-02-07 15:30:00,45.24,45.26,45.23,45.25,45200.0,33.9189,33.9339,33.9114,33.9264,45200.0
2013-02-07 15:35:00,45.25,45.26,45.21,45.24,79500.0,33.9264,33.9339,33.8964,33.9189,79500.0
2013-02-07 15:40:00,45.24,45.25,45.16,45.17,67300.0,33.9189,33.9264,33.8589,33.8664,67300.0
2013-02-07 15:45:00,45.18,45.21,45.17,45.18,79600.0,33.8739,33.8964,33.8664,33.8739,79600.0
2013-02-07 15:50:00,45.19,45.25,45.19,45.23,107500.0,33.8814,33.9264,33.8814,33.9114,107500.0
2013-02-07 15:55:00,45.23,45.25,45.21,45.24,153200.0,33.9114,33.9264,33.8964,33.9189,153200.0
2013-02-08 09:30:00,45.18,45.21,45.08,45.14,72700.0,33.8739,33.8964,33.799,33.8439,72700.0
2013-02-08 09:35:00,45.17,45.17,45.01,45.06,89500.0,33.8664,33.8664,33.7465,33.784,89500.0
2013-02-08 09:40:00,45.06,45.09,44.8,44.88,133100.0,33.784,33.8065,33.589,33.649,133100.0
2013-02-08 09:45:00,44.87,44.96,44.85,44.9,156400.0,33.6415,33.709,33.6265,33.664,156400.0
2013-02-08 09:50:00,44.91,44.98,44.89,44.89,52400.0,33.6715,33.724,33.6565,33.6565,52400.0
2013-02-08 09:55:00,44.89,45.01,44.88,45.0,41300.0,33.6565,33.7465,33.649,33.739,41300.0
2013-02-08 10:00:00,45.01,45.08,44.96,44.97,41100.0,33.7465,33.799,33.709,33.7165,41100.0
2013-02-08 10:05:00,44.97,45.14,44.96,45.14,47100.0,33.7165,33.8439,33.709,33.8439,47100.0
2013-02-08 10:10:00,45.13,45.27,45.1,45.25,93600.0,33.8364,33.9414,33.814,33.9264,93600.0
2013-02-08 10:15:00,45.26,45.26,45.09,45.09,44400.0,33.9339,33.9339,33.8065,33.8065,44400.0
2013-02-08 10:20:00,45.08,45.14,45.04,45.11,114500.0,33.799,33.8439,33.769,33.8215,114500.0
2013-02-08 10:25:00,45.1,45.1,45.05,45.07,23200.0,33.814,33.814,33.7765,33.7915,23200.0
2013-02-08 10:30:00,45.06,45.1,45.04,45.1,72500.0,33.784,33.814,33.769,33.814,72500.0
2013-02-08 10:35:00,45.11,45.2,45.1,45.17,26300.0,33.8215,33.8889,33.814,33.8664,26300.0
2013-02-08 10:40:00,45.17,45.18,45.08,45.14,26400.0,33.8664,33.8739,33.799,33.8439,26400.0
2013-02-08 10:45:00,45.13,45.19,45.12,45.17,67600.0,33.8364,33.8814,33.829,33.8664,67600.0
2013-02-08 10:50:00,45.16,45.18,45.09,45.14,43800.0,33.8589,33.8739,33.8065,33.8439,43800.0
2013-02-08 10:55:00,45.14,45.19,45.02,45.08,77100.0,33.8439,33.8814,33.754,33.799,77100.0
2013-02-08 11:00:00,45.08,45.1,45.02,45.06,104100.0,33.799,33.814,33.754,33.784,104100.0
2013-02-08 11:05:00,45.06,45.07,44.94,44.97,46200.0,33.784,33.7915,33.694,33.7165,46200.0
2013-02-08 11:10:00,44.98,45.05,44.97,45.03,98200.0,33.724,33.7765,33.7165,33.7615,98200.0
2013-02-08 11:15:00,45.04,45.13,45.02,45.12,38900.0,33.769,33.8364,33.754,33.829,38900.0
2013-02-08 11:20:00,45.13,45.21,45.11,45.18,23300.0,33.8364,33.8964,33.8215,33.8739,23300.0
2013-02-08 11:25:00,45.17,45.18,45.04,45.05,105900.0,33.8664,33.8739,33.769,33.7765,105900.0
2013-02-08 11:30:00,45.06,45.16,45.04,45.14,69600.0,33.784,33.8589,33.769,33.8439,69600.0
2013-02-08 11:35:00,45.14,45.19,45.14,45.19,32200.0,33.8439,33.8814,33.8439,33.8814,32200.0
2013-02-08 11:40:00,45.19,45.22,45.15,45.19,57900.0,33.8814,33.9039,33.8514,33.8814,57900.0
2013-02-08 11:45:00,45.2,45.22,45.17,45.18,52500.0,33.8889,33.9039,33.8664,33.8739,52500.0
2013-02-08 11:50:00,45.2,45.2,45.11,45.11,53700.0,33.8889,33.8889,33.8215,33.8215,53700.0
2013-02-08 11:55:00,45.1,45.1,45.02,45.05,20200.0,33.814,33.814,33.754,33.7765,20200.0
2013-02-08 12:00:00,45.05,45.09,45.03,45.03,46300.0,33.7765,33.8065,33.7615,33.7615,46300.0
2013-02-08 12:05:00,45.03,45.09,45.02,45.08,20000.0,33.7615,33.8065,33.754,33.799,20000.0
2013-02-08 12:10:00,45.08,45.09,45.04,45.04,24900.0,33.799,33.8065,33.769,33.769,24900.0
2013-02-08 12:15:00,45.05,45.06,45.01,45.02,15400.0,33.7765,33.784,33.7465,33.754,15400.0
2013-02-08 12:20:00,45.02,45.03,44.93,44.94,51000.0,33.754,33.7615,33.6865,33.694,51000.0
2013-02-08 12:25:00,44.93,44.94,44.85,44.86,51000.0,33.6865,33.694,33.6265,33.634,51000.0
2013-02-08 12:30:00,44.86,44.87,44.82,44.86,48900.0,33.634,33.6415,33.604,33.634,48900.0
2013-02-08 12:35:00,44.86,44.87,44.77,44.81,46600.0,33.634,33.6415,33.5665,33.5965,46600.0
2013-02-08 12:40:00,44.81,44.85,44.79,44.85,10600.0,33.5965,33.6265,33.5815,33.6265,10600.0
2013-02-08 12:45:00,44.84,44.86,44.82,44.84,64700.0,33.619,33.634,33.604,33.619,64700.0
2013-02-08 12:50:00,44.85,44.88,44.84,44.88,18400.0,33.6265,33.649,33.619,33.649,18400.0
2013-02-08 12:55:00,44.87,44.88,44.83,44.84,20700.0,33.6415,33.649,33.6115,33.619,20700.0
2013-02-08 13:00:00,44.83,44.87,44.82,44.85,13000.0,33.6115,33.6415,33.604,33.6265,13000.0
2013-02-08 13:05:00,44.85,44.91,44.85,44.9,11100.0,33.6265,33.6715,33.6265,33.664,11100.0
2013-02-08 13:10:00,44.89,44.91,44.87,44.91,26100.0,33.6565,33.6715,33.6415,33.6715,26100.0
2013-02-08 13:15:00,44.91,44.91,44.85,44.88,59800.0,33.6715,33.6715,33.6265,33.649,59800.0
2013-02-08 13:20:00,44.88,44.88,44.85,44.86,47500.0,33.649,33.649,33.6265,33.634,47500.0
2013-02-08 13:25:00,44.87,44.89,44.84,44.85,64400.0,33.6415,33.6565,33.619,33.6265,64400.0
2013-02-08 13:30:00,44.84,44.91,44.83,44.91,31400.0,33.619,33.6715,33.6115,33.6715,31400.0
2013-02-08 13:35:00,44.9,44.93,44.89,44.92,18100.0,33.664,33.6865,33.6565,33.679,18100.0
2013-02-08 13:40:00,44.92,44.94,44.91,44.94,77800.0,33.679,33.694,33.6715,33.694,77800.0
2013-02-08 13:45:00,44.94,44.96,44.92,44.95,35000.0,33.694,33.709,33.679,33.7015,35000.0
2013-02-08 13:50:00,44.94,44.96,44.92,44.96,42900.0,33.694,33.709,33.679,33.709,42900.0
2013-02-08 13:55:00,44.97,44.98,44.95,44.96,19700.0,33.7165,33.724,33.7015,33.709,19700.0
2013-02-08 14:00:00,44.95,44.95,44.91,44.92,16800.0,33.7015,33.7015,33.6715,33.679,16800.0
2013-02-08 14:05:00,44.93,44.93,44.9,44.91,35100.0,33.6865,33.6865,33.664,33.6715,35100.0
2013-02-08 14:10:00,44.91,44.91,44.9,44.91,11200.0,33.6715,33.6715,33.664,33.6715,11200.0
2013-02-08 14:15:00,44.9,44.91,44.9,44.9,22900.0,33.664,33.6715,33.664,33.664,22900.0
2013-02-08 14:20:00,44.91,44.91,44.9,44.91,23700.0,33.6715,33.6715,33.664,33.6715,23700.0
2013-02-08 14:25:00,44.91,44.92,44.9,44.92,32600.0,33.6715,33.679,33.664,33.679,32600.0
2013-02-08 14:30:00,44.92,44.94,44.9,44.93,39900.0,33.679,33.694,33.664,33.6865,39900.0
2013-02-08 14:35:00,44.92,44.92,44.9,44.9,24700.0,33.679,33.679,33.664,33.664,24700.0
2013-02-08 14:40:00,44.91,44.93,44.9,44.93,18900.0,33.6715,33.6865,33.664,33.6865,18900.0
2013-02-08 14:45:00,44.94,44.94,44.9,44.91,13000.0,33.694,33.694,33.664,33.6715,13000.0
2013-02-08 14:50:00,44.91,44.92,44.91,44.92,12000.0,33.6715,33.679,33.6715,33.679,12000.0
2013-02-08 14:55:00,44.92,44.93,44.9,44.9,36900.0,33.679,33.6865,33.664,33.664,36900.0
2013-02-08 15:00:00,44.9,44.91,44.88,44.91,58500.0,33.664,33.6715,33.649,33.6715,58500.0
2013-02-08 15:05:00,44.91,44.92,44.9,44.91,33600.0,33.6715,33.679,33.664,33.6715,33600.0
2013-02-08 15:10:00,44.91,44.92,44.89,44.91,56800.0,33.6715,33.679,33.6565,33.6715,56800.0
2013-02-08 15:15:00,44.91,44.93,44.89,44.9,58600.0,33.6715,33.6865,33.6565,33.664,58600.0
2013-02-08 15:20:00,44.91,44.92,44.9,44.9,38600.0,33.6715,33.679,33.664,33.664,38600.0
2013-02-08 15:25:00,44.9,44.92,44.9,44.91,50000.0,33.664,33.679,33.664,33.6715,50000.0
2013-02-08 15:30:00,44.91,44.91,44.9,44.9,52600.0,33.6715,33.6715,33.664,33.664,52600.0
2013-02-08 15:35:00,44.91,44.91,44.9,44.9,49500.0,33.6715,33.6715,33.664,33.664,49500.0
2013-02-08 15:40:00,44.91,44.91,44.9,44.91,60600.0,33.6715,33.6715,33.664,33.6715,60600.0
2013-02-08 15:45:00,44.91,44.93,44.87,44.88,94000.0,33.6715,33.6865,33.6415,33.649,94000.0
2013-02-08 15:50:00,44.89,44.92,44.85,44.88,226900.0,33.6565,33.679,33.6265,33.649,226900.0
2013-02-08 15:55:00,44.88,44.95,44.84,44.94,403800.0,33.649,33.7015,33.619,33.694,403800.0
2013-02-11 09:30:00,44.57,44.67,44.4,44.41,108100.0,33.4166,33.4916,33.2891,33.2966,108100.0
2013-02-11 09:35:00,44.42,44.42,44.26,44.31,143300.0,33.3041,33.3041,33.1842,33.2217,143300.0
2013-02-11 09:40:00,44.3,44.32,44.24,44.26,82700.0,33.2142,33.2291,33.1692,33.1842,82700.0
2013-02-11 09:45:00,44.26,44.29,44.24,44.24,85900.0,33.1842,33.2067,33.1692,33.1692,85900.0
2013-02-11 09:50:00,44.24,44.3,44.24,44.28,66800.0,33.1692,33.2142,33.1692,33.1992,66800.0
2013-02-11 09:55:00,44.27,44.3,44.25,44.26,70400.0,33.1917,33.2142,33.1767,33.1842,70400.0
2013-02-11 10:00:00,44.26,44.39,44.22,44.32,86700.0,33.1842,33.2816,33.1542,33.2291,86700.0
2013-02-11 10:05:00,44.32,44.38,44.32,44.37,63300.0,33.2291,33.2741,33.2291,33.2666,63300.0
2013-02-11 10:10:00,44.38,44.42,44.33,44.42,95800.0,33.2741,33.3041,33.2366,33.3041,95800.0
2013-02-11 10:15:00,44.41,44.46,44.4,44.43,53200.0,33.2966,33.3341,33.2891,33.3116,53200.0
2013-02-11 10:20:00,44.43,44.44,44.29,44.31,68200.0,33.3116,33.3191,33.2067,33.2217,68200.0
2013-02-11 10:25:00,44.31,44.35,44.3,44.35,32700.0,33.2217,33.2516,33.2142,33.2516,32700.0
2013-02-11 10:30:00,44.34,44.36,44.29,44.3,50700.0,33.2441,33.2591,33.2067,33.2142,50700.0
2013-02-11 10:35:00,44.31,44.32,44.21,44.21,42600.0,33.2217,33.2291,33.1467,33.1467,42600.0
2013-02-11 10:40:00,44.21,44.23,44.16,44.16,33600.0,33.1467,33.1617,33.1092,33.1092,33600.0
2013-02-11 10:45:00,44.17,44.22,44.17,44.21,87800.0,33.1167,33.1542,33.1167,33.1467,87800.0
2013-02-11 10:50:00,44.21,44.27,44.21,44.23,50900.0,33.1467,33.1917,33.1467,33.1617,50900.0
2013-02-11 10:55:00,44.23,44.23,44.15,44.15,115900.0,33.1617,33.1617,33.1017,33.1017,115900.0
2013-02-11 11:00:00,44.16,44.21,44.16,44.19,50200.0,33.1092,33.1467,33.1092,33.1317,50200.0
2013-02-11 11:05:00,44.2,44.25,44.18,44.23,30400.0,33.1392,33.1767,33.1242,33.1617,30400.0
2013-02-11 11:10:00,44.23,44.27,44.23,44.26,51600.0,33.1617,33.1917,33.1617,33.1842,51600.0
2013-02-11 11:15:00,44.27,44.35,44.26,44.33,44000.0,33.1917,33.2516,33.1842,33.2366,44000.0
2013-02-11 11:20:00,44.32,44.33,44.28,44.3,37400.0,33.2291,33.2366,33.1992,33.2142,37400.0
2013-02-11 11:25:00,44.31,44.34,44.29,44.34,22200.0,33.2217,33.2441,33.2067,33.2441,22200.0
2013-02-11 11:30:00,44.33,44.35,44.31,44.35,24300.0,33.2366,33.2516,33.2217,33.2516,24300.0
2013-02-11 11:35:00,44.34,44.39,44.32,44.36,89900.0,33.2441,33.2816,33.2291,33.2591,89900.0
2013-02-11 11:40:00,44.36,44.4,44.36,44.37,20700.0,33.2591,33.2891,33.2591,33.2666,20700.0
2013-02-11 11:45:00,44.36,44.38,44.35,44.38,19000.0,33.2591,33.2741,33.2516,33.2741,19000.0
2013-02-11 11:50:00,44.37,44.38,44.32,44.32,16800.0,33.2666,33.2741,33.2291,33.2291,16800.0
2013-02-11 11:55:00,44.33,44.37,44.32,44.37,35200.0,33.2366,33.2666,33.2291,33.2666,35200.0
2013-02-11 12:00:00,44.37,44.37,44.31,44.31,28200.0,33.2666,33.2666,33.2217,33.2217,28200.0
2013-02-11 12:05:00,44.32,44.34,44.31,44.33,21200.0,33.2291,33.2441,33.2217,33.2366,21200.0
2013-02-11 12:10:00,44.33,44.41,44.32,44.4,23900.0,33.2366,33.2966,33.2291,33.2891,23900.0
2013-02-11 12:15:00,44.39,44.4,44.34,44.36,21000.0,33.2816,33.2891,33.2441,33.2591,21000.0
2013-02-11 12:20:00,44.35,44.36,44.31,44.33,76000.0,33.2516,33.2591,33.2217,33.2366,76000.0
2013-02-11 12:25:00,44.33,44.38,44.3,44.34,68800.0,33.2366,33.2741,33.2142,33.2441,68800.0
2013-02-11 12:30:00,44.35,44.4,44.33,44.4,217200.0,33.2516,33.2891,33.2366,33.2891,217200.0
2013-02-11 12:35:00,44.4,44.41,44.37,44.38,15300.0,33.2891,33.2966,33.2666,33.2741,15300.0
2013-02-11 12:40:00,44.39,44.4,44.37,44.37,28500.0,33.2816,33.2891,33.2666,33.2666,28500.0
2013-02-11 12:45:00,44.38,44.38,44.35,44.37,19100.0,33.2741,33.2741,33.2516,33.2666,19100.0
2013-02-11 12:50:00,44.36,44.4,44.36,44.39,45100.0,33.2591,33.2891,33.2591,33.2816,45100.0
2013-02-11 12:55:00,44.4,44.41,44.38,44.38,24900.0,33.2891,33.2966,33.2741,33.2741,24900.0
2013-02-11 13:00:00,44.39,44.42,44.37,44.37,73500.0,33.2816,33.3041,33.2666,33.2666,73500.0
2013-02-11 13:05:00,44.37,44.54,44.37,44.5,75400.0,33.2666,33.3941,33.2666,33.3641,75400.0
2013-02-11 13:10:00,44.51,44.52,44.44,44.5,101600.0,33.3716,33.3791,33.3191,33.3641,101600.0
2013-02-11 13:15:00,44.49,44.52,44.42,44.43,29300.0,33.3566,33.3791,33.3041,33.3116,29300.0
2013-02-11 13:20:00,44.43,44.45,44.42,44.43,19000.0,33.3116,33.3266,33.3041,33.3116,19000.0
2013-02-11 13:25:00,44.44,44.45,44.41,44.41,8400.0,33.3191,33.3266,33.2966,33.2966,8400.0
2013-02-11 13:30:00,44.4,44.42,44.34,44.35,37500.0,33.2891,33.3041,33.2441,33.2516,37500.0
2013-02-11 13:35:00,44.35,44.39,44.34,44.39,17700.0,33.2516,33.2816,33.2441,33.2816,17700.0
2013-02-11 13:40:00,44.4,44.41,44.36,44.4,10100.0,33.2891,33.2966,33.2591,33.2891,10100.0
2013-02-11 13:45:00,44.4,44.42,44.39,44.42,23500.0,33.2891,33.3041,33.2816,33.3041,23500.0
2013-02-11 13:50:00,44.42,44.44,44.4,44.4,14500.0,33.3041,33.3191,33.2891,33.2891,14500.0
2013-02-11 13:55:00,44.4,44.46,44.4,44.42,22300.0,33.2891,33.3341,33.2891,33.3041,22300.0
2013-02-11 14:00:00,44.42,44.47,44.41,44.46,46200.0,33.3041,33.3416,33.2966,33.3341,46200.0
2013-02-11 14:05:00,44.45,44.47,44.44,44.46,44800.0,33.3266,33.3416,33.3191,33.3341,44800.0
2013-02-11 14:10:00,44.46,44.47,44.41,44.44,26100.0,33.3341,33.3416,33.2966,33.3191,26100.0
2013-02-11 14:15:00,44.44,44.44,44.41,44.41,15900.0,33.3191,33.3191,33.2966,33.2966,15900.0
2013-02-11 14:20:00,44.41,44.46,44.41,44.46,23700.0,33.2966,33.3341,33.2966,33.3341,23700.0
2013-02-11 14:25:00,44.46,44.51,44.46,44.51,31300.0,33.3341,33.3716,33.3341,33.3716,31300.0
2013-02-11 14:30:00,44.51,44.58,44.51,44.58,34900.0,33.3716,33.4241,33.3716,33.4241,34900.0
2013-02-11 14:35:00,44.59,44.62,44.59,44.6,51500.0,33.4316,33.4541,33.4316,33.4391,51500.0
2013-02-11 14:40:00,44.6,44.61,44.57,44.61,26300.0,33.4391,33.4466,33.4166,33.4466,26300.0
2013-02-11 14:45:00,44.61,44.62,44.59,44.6,35200.0,33.4466,33.4541,33.4316,33.4391,35200.0
2013-02-11 14:50:00,44.61,44.61,44.59,44.6,20900.0,33.4466,33.4466,33.4316,33.4391,20900.0
2013-02-11 14:55:00,44.59,44.6,44.57,44.57,23100.0,33.4316,33.4391,33.4166,33.4166,23100.0
2013-02-11 15:00:00,44.57,44.57,44.52,44.52,24500.0,33.4166,33.4166,33.3791,33.3791,24500.0
2013-02-11 15:05:00,44.52,44.55,44.51,44.53,44900.0,33.3791,33.4016,33.3716,33.3866,44900.0
2013-02-11 15:10:00,44.52,44.55,44.5,44.54,26100.0,33.3791,33.4016,33.3641,33.3941,26100.0
2013-02-11 15:15:00,44.54,44.56,44.53,44.53,14600.0,33.3941,33.4091,33.3866,33.3866,14600.0
2013-02-11 15:20:00,44.52,44.57,44.52,44.56,19800.0,33.3791,33.4166,33.3791,33.4091,19800.0
2013-02-11 15:25:00,44.56,44.58,44.55,44.55,13600.0,33.4091,33.4241,33.4016,33.4016,13600.0
2013-02-11 15:30:00,44.55,44.56,44.53,44.53,31200.0,33.4016,33.4091,33.3866,33.3866,31200.0
2013-02-11 15:35:00,44.53,44.55,44.52,44.55,40300.0,33.3866,33.4016,33.3791,33.4016,40300.0
2013-02-11 15:40:00,44.55,44.55,44.52,44.53,51300.0,33.4016,33.4016,33.3791,33.3866,51300.0
2013-02-11 15:45:00,44.53,44.55,44.5,44.51,94500.0,33.3866,33.4016,33.3641,33.3716,94500.0
2013-02-11 15:50:00,44.51,44.52,44.49,44.49,76000.0,33.3716,33.3791,33.3566,33.3566,76000.0
2013-02-11 15:55:00,44.49,44.51,44.46,44.49,155100.0,33.3566,33.3716,33.3341,33.3566,155100.0
2013-02-12 09:30:00,44.47,44.6,44.38,44.51,143400.0,33.3416,33.4391,33.2741,33.3716,143400.0
2013-02-12 09:35:00,44.53,44.68,44.43,44.52,199800.0,33.3866,33.4991,33.3116,33.3791,199800.0
2013-02-12 09:40:00,44.52,44.52,44.46,44.48,89300.0,33.3791,33.3791,33.3341,33.3491,89300.0
2013-02-12 09:45:00,44.48,44.57,44.46,44.54,93500.0,33.3491,33.4166,33.3341,33.3941,93500.0
2013-02-12 09:50:00,44.54,44.73,44.54,44.72,102700.0,33.3941,33.5365,33.3941,33.529,102700.0
2013-02-12 09:55:00,44.72,44.99,44.71,44.97,87500.0,33.529,33.7315,33.5216,33.7165,87500.0
2013-02-12 10:00:00,44.98,45.18,44.98,45.12,137200.0,33.724,33.8739,33.724,33.829,137200.0
2013-02-12 10:05:00,45.11,45.16,44.94,44.98,112100.0,33.8215,33.8589,33.694,33.724,112100.0
2013-02-12 10:10:00,44.99,45.0,44.88,44.93,63300.0,33.7315,33.739,33.649,33.6865,63300.0
2013-02-12 10:15:00,44.94,45.11,44.93,45.02,126000.0,33.694,33.8215,33.6865,33.754,126000.0
2013-02-12 10:20:00,45.03,45.04,44.95,44.95,82400.0,33.7615,33.769,33.7015,33.7015,82400.0
2013-02-12 10:25:00,44.95,44.95,44.86,44.86,57300.0,33.7015,33.7015,33.634,33.634,57300.0
2013-02-12 10:30:00,44.86,44.86,44.78,44.82,76200.0,33.634,33.634,33.574,33.604,76200.0
2013-02-12 10:35:00,44.82,44.96,44.78,44.93,58700.0,33.604,33.709,33.574,33.6865,58700.0
2013-02-12 10:40:00,44.93,44.99,44.92,44.95,37600.0,33.6865,33.7315,33.679,33.7015,37600.0
2013-02-12 10:45:00,44.95,44.95,44.83,44.86,34700.0,33.7015,33.7015,33.6115,33.634,34700.0
2013-02-12 10:50:00,44.85,44.89,44.84,44.87,48800.0,33.6265,33.6565,33.619,33.6415,48800.0
2013-02-12 10:55:00,44.87,44.91,44.86,44.91,43700.0,33.6415,33.6715,33.634,33.6715,43700.0
2013-02-12 11:00:00,44.92,44.94,44.89,44.92,44600.0,33.679,33.694,33.6565,33.679,44600.0
2013-02-12 11:05:00,44.92,44.96,44.86,44.92,121000.0,33.679,33.709,33.634,33.679,121000.0
2013-02-12 11:10:00,44.92,44.97,44.86,44.87,94300.0,33.679,33.7165,33.634,33.6415,94300.0
2013-02-12 11:15:00,44.88,44.92,44.87,44.88,30300.0,33.649,33.679,33.6415,33.649,30300.0
2013-02-12 11:20:00,44.88,44.91,44.85,44.9,55400.0,33.649,33.6715,33.6265,33.664,55400.0
2013-02-12 11:25:00,44.88,44.91,44.88,44.9,28000.0,33.649,33.6715,33.649,33.664,28000.0
2013-02-12 11:30:00,44.89,44.91,44.86,44.89,26200.0,33.6565,33.6715,33.634,33.6565,26200.0
2013-02-12 11:35:00,44.89,44.92,44.89,44.92,33100.0,33.6565,33.679,33.6565,33.679,33100.0
2013-02-12 11:40:00,44.91,44.92,44.89,44.9,39100.0,33.6715,33.679,33.6565,33.664,39100.0
2013-02-12 11:45:00,44.9,44.97,44.9,44.96,33600.0,33.664,33.7165,33.664,33.709,33600.0
2013-02-12 11:50:00,44.97,45.0,44.96,44.98,60400.0,33.7165,33.739,33.709,33.724,60400.0
2013-02-12 11:55:00,44.98,45.06,44.98,45.06,54300.0,33.724,33.784,33.724,33.784,54300.0
2013-02-12 12:00:00,45.06,45.1,45.05,45.08,42200.0,33.784,33.814,33.7765,33.799,42200.0
2013-02-12 12:05:00,45.08,45.1,45.07,45.09,36900.0,33.799,33.814,33.7915,33.8065,36900.0
2013-02-12 12:10:00,45.09,45.16,45.09,45.15,36800.0,33.8065,33.8589,33.8065,33.8514,36800.0
2013-02-12 12:15:00,45.15,45.16,45.08,45.08,45500.0,33.8514,33.8589,33.799,33.799,45500.0
2013-02-12 12:20:00,45.09,45.19,45.09,45.18,57000.0,33.8065,33.8814,33.8065,33.8739,57000.0
2013-02-12 12:25:00,45.19,45.19,45.13,45.13,47400.0,33.8814,33.8814,33.8364,33.8364,47400.0
2013-02-12 12:30:00,45.14,45.15,45.08,45.08,38800.0,33.8439,33.8514,33.799,33.799,38800.0
2013-02-12 12:35:00,45.09,45.09,45.07,45.08,25400.0,33.8065,33.8065,33.7915,33.799,25400.0
2013-02-12 12:40:00,45.07,45.11,45.07,45.11,30000.0,33.7915,33.8215,33.7915,33.8215,30000.0
2013-02-12 12:45:00,45.11,45.12,45.08,45.12,44600.0,33.8215,33.829,33.799,33.829,44600.0
2013-02-12 12:50:00,45.12,45.13,45.1,45.12,28000.0,33.829,33.8364,33.814,33.829,28000.0
2013-02-12 12:55:00,45.12,45.13,45.08,45.08,27200.0,33.829,33.8364,33.799,33.799,27200.0
2013-02-12 13:00:00,45.07,45.09,44.98,45.01,56400.0,33.7915,33.8065,33.724,33.7465,56400.0
2013-02-12 13:05:00,45.01,45.11,45.0,45.11,132900.0,33.7465,33.8215,33.739,33.8215,132900.0
2013-02-12 13:10:00,45.1,45.14,45.08,45.12,29900.0,33.814,33.8439,33.799,33.829,29900.0
2013-02-12 13:15:00,45.13,45.15,45.09,45.1,30300.0,33.8364,33.8514,33.8065,33.814,30300.0
2013-02-12 13:20:00,45.11,45.14,45.08,45.13,21500.0,33.8215,33.8439,33.799,33.8364,21500.0
2013-02-12 13:25:00,45.13,45.14,45.1,45.1,13600.0,33.8364,33.8439,33.814,33.814,13600.0
2013-02-12 13:30:00,45.1,45.11,45.08,45.08,17000.0,33.814,33.8215,33.799,33.799,17000.0
2013-02-12 13:35:00,45.07,45.13,45.07,45.09,120100.0,33.7915,33.8364,33.7915,33.8065,120100.0
2013-02-12 13:40:00,45.08,45.11,45.05,45.05,182100.0,33.799,33.8215,33.7765,33.7765,182100.0
2013-02-12 13:45:00,45.06,45.07,45.04,45.05,20700.0,33.784,33.7915,33.769,33.7765,20700.0
2013-02-12 13:50:00,45.05,45.07,45.04,45.06,25700.0,33.7765,33.7915,33.769,33.784,25700.0
2013-02-12 13:55:00,45.06,45.1,45.06,45.08,24200.0,33.784,33.814,33.784,33.799,24200.0
2013-02-12 14:00:00,45.07,45.15,45.07,45.13,48400.0,33.7915,33.8514,33.7915,33.8364,48400.0
2013-02-12 14:05:00,45.13,45.15,45.09,45.1,22700.0,33.8364,33.8514,33.8065,33.814,22700.0
2013-02-12 14:10:00,45.1,45.15,45.07,45.15,41100.0,33.814,33.8514,33.7915,33.8514,41100.0
2013-02-12 14:15:00,45.15,45.19,45.14,45.19,25700.0,33.8514,33.8814,33.8439,33.8814,25700.0
2013-02-12 14:20:00,45.19,45.24,45.19,45.19,85300.0,33.8814,33.9189,33.8814,33.8814,85300.0
2013-02-12 14:25:00,45.18,45.22,45.18,45.21,31400.0,33.8739,33.9039,33.8739,33.8964,31400.0
2013-02-12 14:30:00,45.2,45.22,45.18,45.18,43900.0,33.8889,33.9039,33.8739,33.8739,43900.0
2013-02-12 14:35:00,45.18,45.19,45.16,45.16,24900.0,33.8739,33.8814,33.8589,33.8589,24900.0
2013-02-12 14:40:00,45.15,45.16,45.13,45.14,24900.0,33.8514,33.8589,33.8364,33.8439,24900.0
2013-02-12 14:45:00,45.14,45.14,45.1,45.13,45000.0,33.8439,33.8439,33.814,33.8364,45000.0
2013-02-12 14:50:00,45.13,45.14,45.12,45.13,20900.0,33.8364,33.8439,33.829,33.8364,20900.0
2013-02-12 14:55:00,45.12,45.13,45.07,45.07,41300.0,33.829,33.8364,33.7915,33.7915,41300.0
2013-02-12 15:00:00,45.07,45.08,45.06,45.07,35300.0,33.7915,33.799,33.784,33.7915,35300.0
2013-02-12 15:05:00,45.08,45.16,45.08,45.13,58900.0,33.799,33.8589,33.799,33.8364,58900.0
2013-02-12 15:10:00,45.11,45.11,45.07,45.09,25900.0,33.8215,33.8215,33.7915,33.8065,25900.0
2013-02-12 15:15:00,45.09,45.12,45.09,45.12,18000.0,33.8065,33.829,33.8065,33.829,18000.0
2013-02-12 15:20:00,45.12,45.16,45.1,45.15,80800.0,33.829,33.8589,33.814,33.8514,80800.0
2013-02-12 15:25:00,45.15,45.15,45.09,45.09,61600.0,33.8514,33.8514,33.8065,33.8065,61600.0
2013-02-12 15:30:00,45.09,45.11,45.07,45.08,104900.0,33.8065,33.8215,33.7915,33.799,104900.0
2013-02-12 15:35:00,45.07,45.16,45.07,45.13,81100.0,33.7915,33.8589,33.7915,33.8364,81100.0
2013-02-12 15:40:00,45.13,45.15,45.09,45.13,58800.0,33.8364,33.8514,33.8065,33.8364,58800.0
2013-02-12 15:45:00,45.13,45.15,45.1,45.14,90800.0,33.8364,33.8514,33.814,33.8439,90800.0
2013-02-12 15:50:00,45.14,45.27,45.13,45.27,253800.0,33.8439,33.9414,33.8364,33.9414,253800.0
2013-02-12 15:55:00,45.27,45.3,45.22,45.29,318600.0,33.9414,33.9639,33.9039,33.9564,318600.0
2013-02-13 09:30:00,45.26,45.3,45.15,45.27,97700.0,33.9339,33.9639,33.8514,33.9414,97700.0
2013-02-13 09:35:00,45.26,45.26,45.15,45.21,86700.0,33.9339,33.9339,33.8514,33.8964,86700.0
2013-02-13 09:40:00,45.22,45.44,45.19,45.43,95600.0,33.9039,34.0689,33.8814,34.0614,95600.0
2013-02-13 09:45:00,45.43,45.48,45.28,45.42,52200.0,34.0614,34.0989,33.9489,34.0539,52200.0
2013-02-13 09:50:00,45.4,45.48,45.36,45.42,50200.0,34.0389,34.0989,34.0089,34.0539,50200.0
2013-02-13 09:55:00,45.41,45.42,45.26,45.26,156700.0,34.0464,34.0539,33.9339,33.9339,156700.0
2013-02-13 10:00:00,45.25,45.27,45.13,45.17,127500.0,33.9264,33.9414,33.8364,33.8664,127500.0
2013-02-13 10:05:00,45.17,45.19,45.0,45.04,166900.0,33.8664,33.8814,33.739,33.769,166900.0
2013-02-13 10:10:00,45.03,45.08,45.0,45.01,60200.0,33.7615,33.799,33.739,33.7465,60200.0
2013-02-13 10:15:00,45.02,45.09,45.0,45.09,42200.0,33.754,33.8065,33.739,33.8065,42200.0
2013-02-13 10:20:00,45.09,45.13,45.06,45.09,46000.0,33.8065,33.8364,33.784,33.8065,46000.0
2013-02-13 10:25:00,45.09,45.11,45.04,45.07,82200.0,33.8065,33.8215,33.769,33.7915,82200.0
2013-02-13 10:30:00,45.08,45.18,45.08,45.15,73000.0,33.799,33.8739,33.799,33.8514,73000.0
2013-02-13 10:35:00,45.16,45.19,45.05,45.06,90800.0,33.8589,33.8814,33.7765,33.784,90800.0
2013-02-13 10:40:00,45.05,45.09,45.04,45.08,99400.0,33.7765,33.8065,33.769,33.799,99400.0
2013-02-13 10:45:00,45.07,45.09,45.04,45.07,27700.0,33.7915,33.8065,33.769,33.7915,27700.0
2013-02-13 10:50:00,45.06,45.09,45.03,45.05,52500.0,33.784,33.8065,33.7615,33.7765,52500.0
2013-02-13 10:55:00,45.05,45.08,45.03,45.04,70700.0,33.7765,33.799,33.7615,33.769,70700.0
2013-02-13 11:00:00,45.04,45.06,45.02,45.05,25700.0,33.769,33.784,33.754,33.7765,25700.0
2013-02-13 11:05:00,45.06,45.07,45.0,45.05,137600.0,33.784,33.7915,33.739,33.7765,137600.0
2013-02-13 11:10:00,45.05,45.05,45.0,45.04,30300.0,33.7765,33.7765,33.739,33.769,30300.0
2013-02-13 11:15:00,45.04,45.08,45.04,45.04,48700.0,33.769,33.799,33.769,33.769,48700.0
2013-02-13 11:20:00,45.03,45.07,45.01,45.03,46100.0,33.7615,33.7915,33.7465,33.7615,46100.0
2013-02-13 11:25:00,45.02,45.04,44.98,44.99,102600.0,33.754,33.769,33.724,33.7315,102600.0
2013-02-13 11:30:00,44.98,45.02,44.96,44.96,76200.0,33.724,33.754,33.709,33.709,76200.0
2013-02-13 11:35:00,44.96,44.98,44.89,44.89,59900.0,33.709,33.724,33.6565,33.6565,59900.0
2013-02-13 11:40:00,44.9,44.91,44.88,44.89,47300.0,33.664,33.6715,33.649,33.6565,47300.0
2013-02-13 11:45:00,44.89,44.9,44.88,44.88,83300.0,33.6565,33.664,33.649,33.649,83300.0
2013-02-13 11:50:00,44.89,44.94,44.89,44.93,55500.0,33.6565,33.694,33.6565,33.6865,55500.0
2013-02-13 11:55:00,44.93,45.0,44.9,44.93,65400.0,33.6865,33.739,33.664,33.6865,65400.0
2013-02-13 12:00:00,44.92,44.93,44.87,44.92,30300.0,33.679,33.6865,33.6415,33.679,30300.0
2013-02-13 12:05:00,44.92,45.0,44.92,44.99,33900.0,33.679,33.739,33.679,33.7315,33900.0
2013-02-13 12:10:00,45.0,45.0,44.96,44.98,16700.0,33.739,33.739,33.709,33.724,16700.0
2013-02-13 12:15:00,44.98,45.03,44.97,45.01,31000.0,33.724,33.7615,33.7165,33.7465,31000.0
2013-02-13 12:20:00,45.02,45.03,44.99,44.99,15300.0,33.754,33.7615,33.7315,33.7315,15300.0
2013-02-13 12:25:00,44.99,45.0,44.96,44.99,18800.0,33.7315,33.739,33.709,33.7315,18800.0
2013-02-13 12:30:00,44.99,45.02,44.96,45.01,35800.0,33.7315,33.754,33.709,33.7465,35800.0
2013-02-13 12:35:00,45.01,45.07,45.01,45.07,22200.0,33.7465,33.7915,33.7465,33.7915,22200.0
2013-02-13 12:40:00,45.07,45.08,45.05,45.08,22700.0,33.7915,33.799,33.7765,33.799,22700.0
2013-02-13 12:45:00,45.08,45.08,45.01,45.01,10300.0,33.799,33.799,33.7465,33.7465,10300.0
2013-02-13 12:50:00,45.01,45.02,44.99,44.99,16200.0,33.7465,33.754,33.7315,33.7315,16200.0
2013-02-13 12:55:00,44.99,45.01,44.97,44.97,37900.0,33.7315,33.7465,33.7165,33.7165,37900.0
2013-02-13 13:00:00,44.97,44.98,44.95,44.97,14100.0,33.7165,33.724,33.7015,33.7165,14100.0
2013-02-13 13:05:00,44.98,45.01,44.96,44.99,34600.0,33.724,33.7465,33.709,33.7315,34600.0
2013-02-13 13:10:00,45.0,45.0,44.98,45.0,12000.0,33.739,33.739,33.724,33.739,12000.0
2013-02-13 13:15:00,45.0,45.02,44.99,45.01,19500.0,33.739,33.754,33.7315,33.7465,19500.0
2013-02-13 13:20:00,45.01,45.01,44.98,45.0,20100.0,33.7465,33.7465,33.724,33.739,20100.0
2013-02-13 13:25:00,45.0,45.0,44.98,44.98,32800.0,33.739,33.739,33.724,33.724,32800.0
2013-02-13 13:30:00,44.97,44.97,44.93,44.94,29300.0,33.7165,33.7165,33.6865,33.694,29300.0
2013-02-13 13:35:00,44.92,44.94,44.9,44.92,21700.0,33.679,33.694,33.664,33.679,21700.0
2013-02-13 13:40:00,44.91,44.94,44.9,44.91,26700.0,33.6715,33.694,33.664,33.6715,26700.0
2013-02-13 13:45:00,44.91,44.95,44.9,44.93,87700.0,33.6715,33.7015,33.664,33.6865,87700.0
2013-02-13 13:50:00,44.93,44.97,44.9,44.96,53700.0,33.6865,33.7165,33.664,33.709,53700.0
2013-02-13 13:55:00,44.96,44.96,44.9,44.91,33200.0,33.709,33.709,33.664,33.6715,33200.0
2013-02-13 14:00:00,44.91,44.91,44.89,44.9,60500.0,33.6715,33.6715,33.6565,33.664,60500.0
2013-02-13 14:05:00,44.91,44.92,44.89,44.92,45000.0,33.6715,33.679,33.6565,33.679,45000.0
2013-02-13 14:10:00,44.92,44.94,44.88,44.89,103800.0,33.679,33.694,33.649,33.6565,103800.0
2013-02-13 14:15:00,44.88,44.9,44.86,44.87,26500.0,33.649,33.664,33.634,33.6415,26500.0
2013-02-13 14:20:00,44.86,44.89,44.86,44.88,38600.0,33.634,33.6565,33.634,33.649,38600.0
2013-02-13 14:25:00,44.87,44.92,44.87,44.91,26900.0,33.6415,33.679,33.6415,33.6715,26900.0
2013-02-13 14:30:00,44.9,44.92,44.87,44.87,59600.0,33.664,33.679,33.6415,33.6415,59600.0
2013-02-13 14:35:00,44.87,44.89,44.86,44.88,39400.0,33.6415,33.6565,33.634,33.649,39400.0
2013-02-13 14:40:00,44.87,44.88,44.85,44.87,69400.0,33.6415,33.649,33.6265,33.6415,69400.0
2013-02-13 14:45:00,44.87,44.88,44.86,44.87,21000.0,33.6415,33.649,33.634,33.6415,21000.0
2013-02-13 14:50:00,44.87,44.89,44.86,44.88,85600.0,33.6415,33.6565,33.634,33.649,85600.0
2013-02-13 14:55:00,44.88,44.89,44.87,44.88,47900.0,33.649,33.6565,33.6415,33.649,47900.0
2013-02-13 15:00:00,44.88,44.88,44.82,44.83,104700.0,33.649,33.649,33.604,33.6115,104700.0
2013-02-13 15:05:00,44.83,44.84,44.82,44.83,50900.0,33.6115,33.619,33.604,33.6115,50900.0
2013-02-13 15:10:00,44.83,44.86,44.82,44.84,125100.0,33.6115,33.634,33.604,33.619,125100.0
2013-02-13 15:15:00,44.84,44.85,44.83,44.84,116400.0,33.619,33.6265,33.6115,33.619,116400.0
2013-02-13 15:20:00,44.83,44.89,44.83,44.88,84400.0,33.6115,33.6565,33.6115,33.649,84400.0
2013-02-13 15:25:00,44.88,44.9,44.86,44.87,67900.0,33.649,33.664,33.634,33.6415,67900.0
2013-02-13 15:30:00,44.86,44.87,44.85,44.86,76900.0,33.634,33.6415,33.6265,33.634,76900.0
2013-02-13 15:35:00,44.86,44.88,44.84,44.85,107500.0,33.634,33.649,33.619,33.6265,107500.0
2013-02-13 15:40:00,44.85,44.9,44.85,44.86,84100.0,33.6265,33.664,33.6265,33.634,84100.0
2013-02-13 15:45:00,44.86,44.89,44.84,44.89,186000.0,33.634,33.6565,33.619,33.6565,186000.0
2013-02-13 15:50:00,44.89,44.9,44.84,44.9,133300.0,33.6565,33.664,33.619,33.664,133300.0
2013-02-13 15:55:00,44.9,44.91,44.84,44.84,291100.0,33.664,33.6715,33.619,33.619,291100.0
2013-02-14 09:30:00,44.96,45.09,44.81,44.81,285700.0,33.709,33.8065,33.5965,33.5965,285700.0
2013-02-14 09:35:00,44.81,44.88,44.78,44.86,145800.0,33.5965,33.649,33.574,33.634,145800.0
2013-02-14 09:40:00,44.85,44.89,44.83,44.84,138600.0,33.6265,33.6565,33.6115,33.619,138600.0
2013-02-14 09:45:00,44.84,44.85,44.79,44.79,98700.0,33.619,33.6265,33.5815,33.5815,98700.0
2013-02-14 09:50:00,44.8,44.86,44.77,44.83,65500.0,33.589,33.634,33.5665,33.6115,65500.0
2013-02-14 09:55:00,44.84,44.88,44.77,44.8,74000.0,33.619,33.649,33.5665,33.589,74000.0
2013-02-14 10:00:00,44.79,44.8,44.68,44.72,89100.0,33.5815,33.589,33.4991,33.529,89100.0
2013-02-14 10:05:00,44.73,44.77,44.71,44.72,153400.0,33.5365,33.5665,33.5216,33.529,153400.0
2013-02-14 10:10:00,44.73,44.91,44.72,44.9,100500.0,33.5365,33.6715,33.529,33.664,100500.0
2013-02-14 10:15:00,44.9,44.94,44.87,44.88,55900.0,33.664,33.694,33.6415,33.649,55900.0
2013-02-14 10:20:00,44.89,45.02,44.88,44.89,204300.0,33.6565,33.754,33.649,33.6565,204300.0
2013-02-14 10:25:00,44.89,44.9,44.79,44.86,97300.0,33.6565,33.664,33.5815,33.634,97300.0
2013-02-14 10:30:00,44.86,44.86,44.7,44.72,109400.0,33.634,33.634,33.5141,33.529,109400.0
2013-02-14 10:35:00,44.72,44.75,44.66,44.68,166500.0,33.529,33.5515,33.4841,33.4991,166500.0
2013-02-14 10:40:00,44.67,44.7,44.43,44.54,160000.0,33.4916,33.5141,33.3116,33.3941,160000.0
2013-02-14 10:45:00,44.54,44.55,44.44,44.44,64000.0,33.3941,33.4016,33.3191,33.3191,64000.0
2013-02-14 10:50:00,44.45,44.52,44.45,44.46,72500.0,33.3266,33.3791,33.3266,33.3341,72500.0
2013-02-14 10:55:00,44.46,44.51,44.4,44.4,72800.0,33.3341,33.3716,33.2891,33.2891,72800.0
2013-02-14 11:00:00,44.4,44.47,44.38,44.46,73500.0,33.2891,33.3416,33.2741,33.3341,73500.0
2013-02-14 11:05:00,44.45,44.59,44.44,44.56,45200.0,33.3266,33.4316,33.3191,33.4091,45200.0
2013-02-14 11:10:00,44.56,44.6,44.53,44.56,45600.0,33.4091,33.4391,33.3866,33.4091,45600.0
2013-02-14 11:15:00,44.57,44.64,44.54,44.58,82700.0,33.4166,33.4691,33.3941,33.4241,82700.0
2013-02-14 11:20:00,44.59,44.59,44.5,44.5,53400.0,33.4316,33.4316,33.3641,33.3641,53400.0
2013-02-14 11:25:00,44.51,44.53,44.49,44.52,104300.0,33.3716,33.3866,33.3566,33.3791,104300.0
2013-02-14 11:30:00,44.52,44.58,44.51,44.55,184300.0,33.3791,33.4241,33.3716,33.4016,184300.0
2013-02-14 11:35:00,44.55,44.55,44.48,44.5,168300.0,33.4016,33.4016,33.3491,33.3641,168300.0
2013-02-14 11:40:00,44.51,44.53,44.47,44.49,178000.0,33.3716,33.3866,33.3416,33.3566,178000.0
2013-02-14 11:45:00,44.49,44.54,44.48,44.53,46000.0,33.3566,33.3941,33.3491,33.3866,46000.0
2013-02-14 11:50:00,44.54,44.57,44.51,44.56,181200.0,33.3941,33.4166,33.3716,33.4091,181200.0
2013-02-14 11:55:00,44.56,44.58,44.54,44.58,20300.0,33.4091,33.4241,33.3941,33.4241,20300.0
2013-02-14 12:00:00,44.59,44.66,44.58,44.66,81900.0,33.4316,33.4841,33.4241,33.4841,81900.0
2013-02-14 12:05:00,44.65,44.66,44.64,44.65,45900.0,33.4766,33.4841,33.4691,33.4766,45900.0
2013-02-14 12:10:00,44.65,44.65,44.6,44.62,141400.0,33.4766,33.4766,33.4391,33.4541,141400.0
2013-02-14 12:15:00,44.62,44.63,44.55,44.55,133800.0,33.4541,33.4616,33.4016,33.4016,133800.0
2013-02-14 12:20:00,44.55,44.57,44.53,44.54,77400.0,33.4016,33.4166,33.3866,33.3941,77400.0
2013-02-14 12:25:00,44.54,44.59,44.52,44.55,38100.0,33.3941,33.4316,33.3791,33.4016,38100.0
2013-02-14 12:30:00,44.54,44.55,44.52,44.53,86100.0,33.3941,33.4016,33.3791,33.3866,86100.0
2013-02-14 12:35:00,44.54,44.56,44.52,44.53,76600.0,33.3941,33.4091,33.3791,33.3866,76600.0
2013-02-14 12:40:00,44.53,44.59,44.51,44.59,34700.0,33.3866,33.4316,33.3716,33.4316,34700.0
2013-02-14 12:45:00,44.58,44.59,44.52,44.52,55900.0,33.4241,33.4316,33.3791,33.3791,55900.0
2013-02-14 12:50:00,44.51,44.53,44.49,44.52,146200.0,33.3716,33.3866,33.3566,33.3791,146200.0
2013-02-14 12:55:00,44.53,44.55,44.5,44.55,111300.0,33.3866,33.4016,33.3641,33.4016,111300.0
2013-02-14 13:00:00,44.55,44.55,44.51,44.52,26800.0,33.4016,33.4016,33.3716,33.3791,26800.0
2013-02-14 13:05:00,44.53,44.56,44.5,44.52,84700.0,33.3866,33.4091,33.3641,33.3791,84700.0
2013-02-14 13:10:00,44.52,44.58,44.5,44.56,39000.0,33.3791,33.4241,33.3641,33.4091,39000.0
2013-02-14 13:15:00,44.57,44.57,44.51,44.53,26800.0,33.4166,33.4166,33.3716,33.3866,26800.0
2013-02-14 13:20:00,44.52,44.55,44.51,44.54,33900.0,33.3791,33.4016,33.3716,33.3941,33900.0
2013-02-14 13:25:00,44.53,44.54,44.49,44.53,50800.0,33.3866,33.3941,33.3566,33.3866,50800.0
2013-02-14 13:30:00,44.52,44.53,44.49,44.51,29400.0,33.3791,33.3866,33.3566,33.3716,29400.0
2013-02-14 13:35:00,44.51,44.55,44.49,44.53,52800.0,33.3716,33.4016,33.3566,33.3866,52800.0
2013-02-14 13:40:00,44.53,44.54,44.52,44.52,153400.0,33.3866,33.3941,33.3791,33.3791,153400.0
2013-02-14 13:45:00,44.51,44.54,44.51,44.54,22700.0,33.3716,33.3941,33.3716,33.3941,22700.0
2013-02-14 13:50:00,44.54,44.6,44.53,44.6,20600.0,33.3941,33.4391,33.3866,33.4391,20600.0
2013-02-14 13:55:00,44.6,44.6,44.57,44.58,16500.0,33.4391,33.4391,33.4166,33.4241,16500.0
2013-02-14 14:00:00,44.58,44.6,44.55,44.55,32700.0,33.4241,33.4391,33.4016,33.4016,32700.0
2013-02-14 14:05:00,44.55,44.58,44.54,44.56,24200.0,33.4016,33.4241,33.3941,33.4091,24200.0
2013-02-14 14:10:00,44.56,44.57,44.55,44.55,16000.0,33.4091,33.4166,33.4016,33.4016,16000.0
2013-02-14 14:15:00,44.55,44.56,44.54,44.56,22200.0,33.4016,33.4091,33.3941,33.4091,22200.0
2013-02-14 14:20:00,44.56,44.57,44.53,44.54,14400.0,33.4091,33.4166,33.3866,33.3941,14400.0
2013-02-14 14:25:00,44.54,44.58,44.53,44.58,17800.0,33.3941,33.4241,33.3866,33.4241,17800.0
2013-02-14 14:30:00,44.58,44.59,44.56,44.57,23500.0,33.4241,33.4316,33.4091,33.4166,23500.0
2013-02-14 14:35:00,44.57,44.59,44.56,44.56,27800.0,33.4166,33.4316,33.4091,33.4091,27800.0
2013-02-14 14:40:00,44.56,44.62,44.56,44.62,14900.0,33.4091,33.4541,33.4091,33.4541,14900.0
2013-02-14 14:45:00,44.62,44.64,44.62,44.64,20800.0,33.4541,33.4691,33.4541,33.4691,20800.0
2013-02-14 14:50:00,44.64,44.68,44.64,44.66,26500.0,33.4691,33.4991,33.4691,33.4841,26500.0
2013-02-14 14:55:00,44.66,44.68,44.6,44.6,42800.0,33.4841,33.4991,33.4391,33.4391,42800.0
2013-02-14 15:00:00,44.6,44.6,44.58,44.59,26000.0,33.4391,33.4391,33.4241,33.4316,26000.0
2013-02-14 15:05:00,44.59,44.59,44.55,44.56,40300.0,33.4316,33.4316,33.4016,33.4091,40300.0
2013-02-14 15:10:00,44.56,44.57,44.54,44.55,36600.0,33.4091,33.4166,33.3941,33.4016,36600.0
2013-02-14 15:15:00,44.56,44.6,44.55,44.58,16800.0,33.4091,33.4391,33.4016,33.4241,16800.0
2013-02-14 15:20:00,44.58,44.62,44.57,44.58,43900.0,33.4241,33.4541,33.4166,33.4241,43900.0
2013-02-14 15:25:00,44.58,44.61,44.58,44.6,45100.0,33.4241,33.4466,33.4241,33.4391,45100.0
2013-02-14 15:30:00,44.6,44.62,44.58,44.58,108300.0,33.4391,33.4541,33.4241,33.4241,108300.0
2013-02-14 15:35:00,44.59,44.6,44.58,44.59,109800.0,33.4316,33.4391,33.4241,33.4316,109800.0
2013-02-14 15:40:00,44.59,44.59,44.56,44.56,97700.0,33.4316,33.4316,33.4091,33.4091,97700.0
2013-02-14 15:45:00,44.57,44.59,44.53,44.54,184600.0,33.4166,33.4316,33.3866,33.3941,184600.0
2013-02-14 15:50:00,44.54,44.57,44.53,44.54,120000.0,33.3941,33.4166,33.3866,33.3941,120000.0
2013-02-14 15:55:00,44.55,44.59,44.53,44.55,492800.0,33.4016,33.4316,33.3866,33.4016,492800.0
2013-02-15 09:30:00,43.68,43.8,43.66,43.7,757900.0,32.7493,32.8393,32.7343,32.7643,757900.0
2013-02-15 09:35:00,43.7,43.72,43.39,43.39,412100.0,32.7643,32.7793,32.5319,32.5319,412100.0
2013-02-15 09:40:00,43.4,43.44,43.36,43.38,360300.0,32.5394,32.5694,32.5094,32.5244,360300.0
2013-02-15 09:45:00,43.39,43.39,43.21,43.24,365700.0,32.5319,32.5319,32.3969,32.4194,365700.0
2013-02-15 09:50:00,43.23,43.38,43.21,43.36,138700.0,32.4119,32.5244,32.3969,32.5094,138700.0
2013-02-15 09:55:00,43.36,43.43,43.34,43.35,105400.0,32.5094,32.5619,32.4944,32.5019,105400.0
2013-02-15 10:00:00,43.33,43.54,43.3,43.49,146200.0,32.4869,32.6443,32.4644,32.6069,146200.0
2013-02-15 10:05:00,43.48,43.48,43.35,43.35,86300.0,32.5994,32.5994,32.5019,32.5019,86300.0
2013-02-15 10:10:00,43.35,43.43,43.34,43.35,180800.0,32.5019,32.5619,32.4944,32.5019,180800.0
2013-02-15 10:15:00,43.35,43.41,43.32,43.41,316500.0,32.5019,32.5469,32.4794,32.5469,316500.0
2013-02-15 10:20:00,43.41,43.41,43.33,43.34,93600.0,32.5469,32.5469,32.4869,32.4944,93600.0
2013-02-15 10:25:00,43.34,43.38,43.28,43.32,323400.0,32.4944,32.5244,32.4494,32.4794,323400.0
2013-02-15 10:30:00,43.32,43.42,43.25,43.42,333000.0,32.4794,32.5544,32.4269,32.5544,333000.0
2013-02-15 10:35:00,43.42,43.48,43.4,43.41,174400.0,32.5544,32.5994,32.5394,32.5469,174400.0
2013-02-15 10:40:00,43.41,43.45,43.37,43.4,220400.0,32.5469,32.5769,32.5169,32.5394,220400.0
2013-02-15 10:45:00,43.39,43.39,43.25,43.26,245600.0,32.5319,32.5319,32.4269,32.4344,245600.0
2013-02-15 10:50:00,43.26,43.31,43.2,43.27,432400.0,32.4344,32.4719,32.3894,32.4419,432400.0
2013-02-15 10:55:00,43.28,43.28,43.2,43.23,109100.0,32.4494,32.4494,32.3894,32.4119,109100.0
2013-02-15 11:00:00,43.23,43.24,43.21,43.23,95500.0,32.4119,32.4194,32.3969,32.4119,95500.0
2013-02-15 11:05:00,43.22,43.23,43.17,43.22,165000.0,32.4044,32.4119,32.3669,32.4044,165000.0
2013-02-15 11:10:00,43.22,43.25,43.19,43.23,150200.0,32.4044,32.4269,32.3819,32.4119,150200.0
2013-02-15 11:15:00,43.23,43.29,43.19,43.2,277800.0,32.4119,32.4569,32.3819,32.3894,277800.0
2013-02-15 11:20:00,43.2,43.22,43.18,43.21,156400.0,32.3894,32.4044,32.3744,32.3969,156400.0
2013-02-15 11:25:00,43.21,43.22,43.18,43.2,123100.0,32.3969,32.4044,32.3744,32.3894,123100.0
2013-02-15 11:30:00,43.19,43.24,43.18,43.2,264400.0,32.3819,32.4194,32.3744,32.3894,264400.0
2013-02-15 11:35:00,43.19,43.24,43.18,43.19,149800.0,32.3819,32.4194,32.3744,32.3819,149800.0
2013-02-15 11:40:00,43.18,43.22,43.17,43.17,103600.0,32.3744,32.4044,32.3669,32.3669,103600.0
2013-02-15 11:45:00,43.18,43.2,43.11,43.12,246600.0,32.3744,32.3894,32.3219,32.3294,246600.0
2013-02-15 11:50:00,43.12,43.12,42.97,42.99,302100.0,32.3294,32.3294,32.217,32.232,302100.0
2013-02-15 11:55:00,42.99,43.06,42.98,43.0,327200.0,32.232,32.2845,32.2245,32.2395,327200.0
2013-02-15 12:00:00,43.01,43.03,43.0,43.02,105100.0,32.247,32.262,32.2395,32.2545,105100.0
2013-02-15 12:05:00,43.01,43.09,43.01,43.07,63600.0,32.247,32.3069,32.247,32.292,63600.0
2013-02-15 12:10:00,43.06,43.07,43.03,43.04,48800.0,32.2845,32.292,32.262,32.2695,48800.0
2013-02-15 12:15:00,43.04,43.05,42.98,42.99,124100.0,32.2695,32.277,32.2245,32.232,124100.0
2013-02-15 12:20:00,42.99,42.99,42.95,42.96,51800.0,32.232,32.232,32.202,32.2095,51800.0
2013-02-15 12:25:00,42.95,42.96,42.85,42.85,122400.0,32.202,32.2095,32.127,32.127,122400.0
2013-02-15 12:30:00,42.86,42.88,42.79,42.81,111600.0,32.1345,32.1495,32.082,32.097,111600.0
2013-02-15 12:35:00,42.8,42.91,42.8,42.9,100100.0,32.0895,32.172,32.0895,32.1645,100100.0
2013-02-15 12:40:00,42.91,42.91,42.82,42.88,71500.0,32.172,32.172,32.1045,32.1495,71500.0
2013-02-15 12:45:00,42.87,42.91,42.86,42.86,33000.0,32.142,32.172,32.1345,32.1345,33000.0
2013-02-15 12:50:00,42.86,42.91,42.86,42.89,62800.0,32.1345,32.172,32.1345,32.157,62800.0
2013-02-15 12:55:00,42.88,42.92,42.88,42.92,58400.0,32.1495,32.1795,32.1495,32.1795,58400.0
2013-02-15 13:00:00,42.91,43.01,42.91,42.99,58500.0,32.172,32.247,32.172,32.232,58500.0
2013-02-15 13:05:00,43.0,43.01,42.98,43.0,32800.0,32.2395,32.247,32.2245,32.2395,32800.0
2013-02-15 13:10:00,43.0,43.09,42.98,43.07,88100.0,32.2395,32.3069,32.2245,32.292,88100.0
2013-02-15 13:15:00,43.07,43.1,43.05,43.1,42100.0,32.292,32.3144,32.277,32.3144,42100.0
2013-02-15 13:20:00,43.1,43.14,43.07,43.13,64800.0,32.3144,32.3444,32.292,32.3369,64800.0
2013-02-15 13:25:00,43.14,43.18,43.13,43.16,56700.0,32.3444,32.3744,32.3369,32.3594,56700.0
2013-02-15 13:30:00,43.15,43.21,43.15,43.2,98700.0,32.3519,32.3969,32.3519,32.3894,98700.0
2013-02-15 13:35:00,43.19,43.3,43.19,43.28,59300.0,32.3819,32.4644,32.3819,32.4494,59300.0
2013-02-15 13:40:00,43.28,43.29,43.22,43.26,67800.0,32.4494,32.4569,32.4044,32.4344,67800.0
2013-02-15 13:45:00,43.25,43.35,43.25,43.27,84600.0,32.4269,32.5019,32.4269,32.4419,84600.0
2013-02-15 13:50:00,43.28,43.28,43.2,43.2,65300.0,32.4494,32.4494,32.3894,32.3894,65300.0
2013-02-15 13:55:00,43.2,43.21,43.18,43.18,19600.0,32.3894,32.3969,32.3744,32.3744,19600.0
2013-02-15 14:00:00,43.19,43.19,43.09,43.17,293900.0,32.3819,32.3819,32.3069,32.3669,293900.0
2013-02-15 14:05:00,43.17,43.19,43.15,43.16,52500.0,32.3669,32.3819,32.3519,32.3594,52500.0
2013-02-15 14:10:00,43.16,43.21,43.16,43.17,81300.0,32.3594,32.3969,32.3594,32.3669,81300.0
2013-02-15 14:15:00,43.17,43.2,43.16,43.17,57800.0,32.3669,32.3894,32.3594,32.3669,57800.0
2013-02-15 14:20:00,43.17,43.21,43.17,43.19,46600.0,32.3669,32.3969,32.3669,32.3819,46600.0
2013-02-15 14:25:00,43.19,43.19,43.17,43.19,72300.0,32.3819,32.3819,32.3669,32.3819,72300.0
2013-02-15 14:30:00,43.18,43.28,43.17,43.24,159600.0,32.3744,32.4494,32.3669,32.4194,159600.0
2013-02-15 14:35:00,43.23,43.26,43.21,43.25,78200.0,32.4119,32.4344,32.3969,32.4269,78200.0
2013-02-15 14:40:00,43.26,43.27,43.22,43.22,80800.0,32.4344,32.4419,32.4044,32.4044,80800.0
2013-02-15 14:45:00,43.22,43.24,43.21,43.22,120800.0,32.4044,32.4194,32.3969,32.4044,120800.0
2013-02-15 14:50:00,43.22,43.27,43.17,43.17,80100.0,32.4044,32.4419,32.3669,32.3669,80100.0
2013-02-15 14:55:00,43.17,43.19,43.16,43.16,83800.0,32.3669,32.3819,32.3594,32.3594,83800.0
2013-02-15 15:00:00,43.16,43.2,43.16,43.18,119000.0,32.3594,32.3894,32.3594,32.3744,119000.0
2013-02-15 15:05:00,43.19,43.24,43.18,43.19,88500.0,32.3819,32.4194,32.3744,32.3819,88500.0
2013-02-15 15:10:00,43.18,43.19,43.16,43.16,34800.0,32.3744,32.3819,32.3594,32.3594,34800.0
2013-02-15 15:15:00,43.17,43.18,43.15,43.16,67500.0,32.3669,32.3744,32.3519,32.3594,67500.0
2013-02-15 15:20:00,43.16,43.19,43.15,43.19,131000.0,32.3594,32.3819,32.3519,32.3819,131000.0
2013-02-15 15:25:00,43.19,43.22,43.18,43.19,132500.0,32.3819,32.4044,32.3744,32.3819,132500.0
2013-02-15 15:30:00,43.18,43.2,43.17,43.2,101600.0,32.3744,32.3894,32.3669,32.3894,101600.0
2013-02-15 15:35:00,43.2,43.25,43.19,43.24,229000.0,32.3894,32.4269,32.3819,32.4194,229000.0
2013-02-15 15:40:00,43.24,43.27,43.21,43.27,140400.0,32.4194,32.4419,32.3969,32.4419,140400.0
2013-02-15 15:45:00,43.27,43.28,43.25,43.26,201500.0,32.4419,32.4494,32.4269,32.4344,201500.0
2013-02-15 15:50:00,43.25,43.25,43.2,43.21,287700.0,32.4269,32.4269,32.3894,32.3969,287700.0
2013-02-15 15:55:00,43.22,43.27,43.21,43.27,465900.0,32.4044,32.4419,32.3969,32.4419,465900.0
2013-02-19 09:30:00,43.08,43.08,42.8,42.82,283000.0,32.2995,32.2995,32.0895,32.1045,283000.0
2013-02-19 09:35:00,42.83,42.89,42.79,42.87,118000.0,32.112,32.157,32.082,32.142,118000.0
2013-02-19 09:40:00,42.86,43.17,42.83,43.14,100600.0,32.1345,32.3669,32.112,32.3444,100600.0
2013-02-19 09:45:00,43.14,43.15,42.94,43.04,100900.0,32.3444,32.3519,32.1945,32.2695,100900.0
2013-02-19 09:50:00,43.05,43.15,43.04,43.11,72700.0,32.277,32.3519,32.2695,32.3219,72700.0
2013-02-19 09:55:00,43.11,43.15,43.05,43.09,75700.0,32.3219,32.3519,32.277,32.3069,75700.0
2013-02-19 10:00:00,43.09,43.25,43.09,43.18,75600.0,32.3069,32.4269,32.3069,32.3744,75600.0
2013-02-19 10:05:00,43.18,43.33,43.15,43.31,97800.0,32.3744,32.4869,32.3519,32.4719,97800.0
2013-02-19 10:10:00,43.31,43.39,43.31,43.35,57600.0,32.4719,32.5319,32.4719,32.5019,57600.0
2013-02-19 10:15:00,43.35,43.35,43.28,43.3,81100.0,32.5019,32.5019,32.4494,32.4644,81100.0
2013-02-19 10:20:00,43.28,43.34,43.24,43.28,88000.0,32.4494,32.4944,32.4194,32.4494,88000.0
2013-02-19 10:25:00,43.26,43.26,43.1,43.12,111700.0,32.4344,32.4344,32.3144,32.3294,111700.0
2013-02-19 10:30:00,43.12,43.12,43.02,43.06,103200.0,32.3294,32.3294,32.2545,32.2845,103200.0
2013-02-19 10:35:00,43.06,43.15,43.05,43.09,112800.0,32.2845,32.3519,32.277,32.3069,112800.0
2013-02-19 10:40:00,43.1,43.18,43.09,43.13,77300.0,32.3144,32.3744,32.3069,32.3369,77300.0
2013-02-19 10:45:00,43.13,43.13,43.07,43.09,68000.0,32.3369,32.3369,32.292,32.3069,68000.0
2013-02-19 10:50:00,43.08,43.11,43.01,43.06,65500.0,32.2995,32.3219,32.247,32.2845,65500.0
2013-02-19 10:55:00,43.06,43.09,43.01,43.01,112500.0,32.2845,32.3069,32.247,32.247,112500.0
2013-02-19 11:00:00,43.01,43.02,42.94,42.95,269100.0,32.247,32.2545,32.1945,32.202,269100.0
2013-02-19 11:05:00,42.95,42.97,42.93,42.97,40300.0,32.202,32.217,32.187,32.217,40300.0
2013-02-19 11:10:00,42.96,42.98,42.92,42.93,63000.0,32.2095,32.2245,32.1795,32.187,63000.0
2013-02-19 11:15:00,42.93,42.94,42.88,42.9,186800.0,32.187,32.1945,32.1495,32.1645,186800.0
2013-02-19 11:20:00,42.9,42.92,42.88,42.89,92500.0,32.1645,32.1795,32.1495,32.157,92500.0
2013-02-19 11:25:00,42.89,42.93,42.89,42.92,90000.0,32.157,32.187,32.157,32.1795,90000.0
2013-02-19 11:30:00,42.92,42.97,42.92,42.95,154400.0,32.1795,32.217,32.1795,32.202,154400.0
2013-02-19 11:35:00,42.94,42.97,42.94,42.95,88000.0,32.1945,32.217,32.1945,32.202,88000.0
2013-02-19 11:40:00,42.94,42.95,42.93,42.95,55800.0,32.1945,32.202,32.187,32.202,55800.0
2013-02-19 11:45:00,42.94,42.95,42.93,42.93,66300.0,32.1945,32.202,32.187,32.187,66300.0
2013-02-19 11:50:00,42.94,43.0,42.92,42.94,147200.0,32.1945,32.2395,32.1795,32.1945,147200.0
2013-02-19 11:55:00,42.94,42.94,42.91,42.92,49300.0,32.1945,32.1945,32.172,32.1795,49300.0
2013-02-19 12:00:00,42.91,42.94,42.89,42.89,166700.0,32.172,32.1945,32.157,32.157,166700.0
2013-02-19 12:05:00,42.89,42.91,42.88,42.89,113400.0,32.157,32.172,32.1495,32.157,113400.0
2013-02-19 12:10:00,42.89,42.89,42.87,42.88,70300.0,32.157,32.157,32.142,32.1495,70300.0
2013-02-19 12:15:00,42.89,42.92,42.88,42.89,52400.0,32.157,32.1795,32.1495,32.157,52400.0
2013-02-19 12:20:00,42.88,42.9,42.85,42.89,145400.0,32.1495,32.1645,32.127,32.157,145400.0
2013-02-19 12:25:00,42.9,42.9,42.85,42.88,167100.0,32.1645,32.1645,32.127,32.1495,167100.0
2013-02-19 12:30:00,42.88,42.91,42.86,42.88,130100.0,32.1495,32.172,32.1345,32.1495,130100.0
2013-02-19 12:35:00,42.88,42.91,42.88,42.9,76400.0,32.1495,32.172,32.1495,32.1645,76400.0
2013-02-19 12:40:00,42.9,42.95,42.88,42.92,189100.0,32.1645,32.202,32.1495,32.1795,189100.0
2013-02-19 12:45:00,42.91,42.95,42.9,42.94,103500.0,32.172,32.202,32.1645,32.1945,103500.0
2013-02-19 12:50:00,42.94,42.94,42.89,42.9,41200.0,32.1945,32.1945,32.157,32.1645,41200.0
2013-02-19 12:55:00,42.9,42.93,42.89,42.91,53300.0,32.1645,32.187,32.157,32.172,53300.0
2013-02-19 13:00:00,42.91,42.96,42.91,42.95,153200.0,32.172,32.2095,32.172,32.202,153200.0
2013-02-19 13:05:00,42.94,43.02,42.93,43.0,229000.0,32.1945,32.2545,32.187,32.2395,229000.0
2013-02-19 13:10:00,43.0,43.04,42.99,43.01,176500.0,32.2395,32.2695,32.232,32.247,176500.0
2013-02-19 13:15:00,43.02,43.06,42.98,43.01,84000.0,32.2545,32.2845,32.2245,32.247,84000.0
2013-02-19 13:20:00,43.0,43.0,42.9,42.9,45800.0,32.2395,32.2395,32.1645,32.1645,45800.0
2013-02-19 13:25:00,42.91,42.92,42.89,42.91,118900.0,32.172,32.1795,32.157,32.172,118900.0
2013-02-19 13:30:00,42.9,42.91,42.89,42.9,29600.0,32.1645,32.172,32.157,32.1645,29600.0
2013-02-19 13:35:00,42.9,42.9,42.87,42.88,199800.0,32.1645,32.1645,32.142,32.1495,199800.0
2013-02-19 13:40:00,42.88,42.89,42.81,42.82,39300.0,32.1495,32.157,32.097,32.1045,39300.0
2013-02-19 13:45:00,42.81,42.86,42.81,42.82,60600.0,32.097,32.1345,32.097,32.1045,60600.0
2013-02-19 13:50:00,42.82,42.89,42.81,42.89,83500.0,32.1045,32.157,32.097,32.157,83500.0
2013-02-19 13:55:00,42.89,42.89,42.81,42.83,116600.0,32.157,32.157,32.097,32.112,116600.0
2013-02-19 14:00:00,42.82,42.87,42.82,42.87,46400.0,32.1045,32.142,32.1045,32.142,46400.0
2013-02-19 14:05:00,42.87,42.93,42.87,42.93,32800.0,32.142,32.187,32.142,32.187,32800.0
2013-02-19 14:10:00,42.93,42.95,42.92,42.92,26400.0,32.187,32.202,32.1795,32.1795,26400.0
2013-02-19 14:15:00,42.92,42.98,42.92,42.96,68900.0,32.1795,32.2245,32.1795,32.2095,68900.0
2013-02-19 14:20:00,42.96,42.96,42.94,42.95,51600.0,32.2095,32.2095,32.1945,32.202,51600.0
2013-02-19 14:25:00,42.94,42.95,42.86,42.87,120500.0,32.1945,32.202,32.1345,32.142,120500.0
2013-02-19 14:30:00,42.87,42.9,42.86,42.9,16400.0,32.142,32.1645,32.1345,32.1645,16400.0
2013-02-19 14:35:00,42.9,42.95,42.89,42.94,48300.0,32.1645,32.202,32.157,32.1945,48300.0
2013-02-19 14:40:00,42.94,42.97,42.94,42.97,14400.0,32.1945,32.217,32.1945,32.217,14400.0
2013-02-19 14:45:00,42.96,42.98,42.95,42.95,25800.0,32.2095,32.2245,32.202,32.202,25800.0
2013-02-19 14:50:00,42.95,42.96,42.94,42.95,11200.0,32.202,32.2095,32.1945,32.202,11200.0
2013-02-19 14:55:00,42.94,42.96,42.94,42.96,31100.0,32.1945,32.2095,32.1945,32.2095,31100.0
2013-02-19 15:00:00,42.96,42.96,42.9,42.91,56200.0,32.2095,32.2095,32.1645,32.172,56200.0
2013-02-19 15:05:00,42.9,42.95,42.9,42.95,34900.0,32.1645,32.202,32.1645,32.202,34900.0
2013-02-19 15:10:00,42.95,42.95,42.88,42.9,55800.0,32.202,32.202,32.1495,32.1645,55800.0
2013-02-19 15:15:00,42.9,42.91,42.88,42.89,53800.0,32.1645,32.172,32.1495,32.157,53800.0
2013-02-19 15:20:00,42.88,42.9,42.87,42.88,75800.0,32.1495,32.1645,32.142,32.1495,75800.0
2013-02-19 15:25:00,42.88,42.9,42.86,42.89,82800.0,32.1495,32.1645,32.1345,32.157,82800.0
2013-02-19 15:30:00,42.88,42.89,42.85,42.88,51000.0,32.1495,32.157,32.127,32.1495,51000.0
2013-02-19 15:35:00,42.88,42.88,42.84,42.87,106600.0,32.1495,32.1495,32.1195,32.142,106600.0
2013-02-19 15:40:00,42.87,42.88,42.84,42.84,103700.0,32.142,32.1495,32.1195,32.1195,103700.0
2013-02-19 15:45:00,42.84,42.88,42.83,42.84,156600.0,32.1195,32.1495,32.112,32.1195,156600.0
2013-02-19 15:50:00,42.84,42.87,42.8,42.8,192800.0,32.1195,32.142,32.0895,32.0895,192800.0
2013-02-19 15:55:00,42.8,42.89,42.8,42.89,343000.0,32.0895,32.157,32.0895,32.157,343000.0
2013-02-20 09:30:00,42.41,42.54,42.28,42.38,282600.0,31.7971,31.8946,31.6996,31.7746,282600.0
2013-02-20 09:35:00,42.38,42.45,42.11,42.22,185800.0,31.7746,31.8271,31.5722,31.6547,185800.0
2013-02-20 09:40:00,42.2,42.28,42.11,42.11,161300.0,31.6397,31.6996,31.5722,31.5722,161300.0
2013-02-20 09:45:00,42.1,42.1,41.89,41.98,226100.0,31.5647,31.5647,31.4072,31.4747,226100.0
2013-02-20 09:50:00,41.99,42.2,41.99,42.06,77400.0,31.4822,31.6397,31.4822,31.5347,77400.0
2013-02-20 09:55:00,42.07,42.14,42.0,42.02,192500.0,31.5422,31.5947,31.4897,31.5047,192500.0
2013-02-20 10:00:00,42.03,42.03,41.99,42.0,122700.0,31.5122,31.5122,31.4822,31.4897,122700.0
2013-02-20 10:05:00,42.0,42.02,41.99,42.0,107900.0,31.4897,31.5047,31.4822,31.4897,107900.0
2013-02-20 10:10:00,42.01,42.05,41.99,42.02,219200.0,31.4972,31.5272,31.4822,31.5047,219200.0
2013-02-20 10:15:00,42.01,42.02,41.8,41.8,255600.0,31.4972,31.5047,31.3398,31.3398,255600.0
2013-02-20 10:20:00,41.8,41.83,41.57,41.57,231000.0,31.3398,31.3623,31.1673,31.1673,231000.0
2013-02-20 10:25:00,41.59,41.59,41.43,41.55,291900.0,31.1823,31.1823,31.0624,31.1523,291900.0
2013-02-20 10:30:00,41.56,41.63,41.53,41.53,225500.0,31.1598,31.2123,31.1373,31.1373,225500.0
2013-02-20 10:35:00,41.51,41.53,41.4,41.41,165100.0,31.1223,31.1373,31.0399,31.0474,165100.0
2013-02-20 10:40:00,41.41,41.42,41.36,41.39,146700.0,31.0474,31.0549,31.0099,31.0324,146700.0
2013-02-20 10:45:00,41.39,41.49,41.36,41.48,152000.0,31.0324,31.1073,31.0099,31.0998,152000.0
2013-02-20 10:50:00,41.48,41.48,41.32,41.34,101100.0,31.0998,31.0998,30.9799,30.9949,101100.0
2013-02-20 10:55:00,41.35,41.35,41.19,41.19,195900.0,31.0024,31.0024,30.8824,30.8824,195900.0
2013-02-20 11:00:00,41.19,41.34,41.09,41.09,205000.0,30.8824,30.9949,30.8074,30.8074,205000.0
2013-02-20 11:05:00,41.09,41.12,40.87,40.88,376700.0,30.8074,30.8299,30.6425,30.65,376700.0
2013-02-20 11:10:00,40.89,41.15,40.87,41.15,370300.0,30.6575,30.8524,30.6425,30.8524,370300.0
2013-02-20 11:15:00,41.15,41.35,41.14,41.32,249400.0,30.8524,31.0024,30.8449,30.9799,249400.0
2013-02-20 11:20:00,41.32,41.36,41.24,41.24,199800.0,30.9799,31.0099,30.9199,30.9199,199800.0
2013-02-20 11:25:00,41.23,41.27,41.13,41.15,124400.0,30.9124,30.9424,30.8374,30.8524,124400.0
2013-02-20 11:30:00,41.15,41.23,41.11,41.11,178300.0,30.8524,30.9124,30.8224,30.8224,178300.0
2013-02-20 11:35:00,41.11,41.11,41.01,41.04,352200.0,30.8224,30.8224,30.7475,30.77,352200.0
2013-02-20 11:40:00,41.02,41.23,41.02,41.22,214800.0,30.755,30.9124,30.755,30.9049,214800.0
2013-02-20 11:45:00,41.22,41.35,41.22,41.32,98300.0,30.9049,31.0024,30.9049,30.9799,98300.0
2013-02-20 11:50:00,41.33,41.37,41.28,41.32,196600.0,30.9874,31.0174,30.9499,30.9799,196600.0
2013-02-20 11:55:00,41.31,41.37,41.28,41.33,202600.0,30.9724,31.0174,30.9499,30.9874,202600.0
2013-02-20 12:00:00,41.33,41.35,41.32,41.33,65500.0,30.9874,31.0024,30.9799,30.9874,65500.0
2013-02-20 12:05:00,41.33,41.41,41.32,41.36,104900.0,30.9874,31.0474,30.9799,31.0099,104900.0
2013-02-20 12:10:00,41.35,41.48,41.35,41.42,189300.0,31.0024,31.0998,31.0024,31.0549,189300.0
2013-02-20 12:15:00,41.41,41.41,41.33,41.36,120200.0,31.0474,31.0474,30.9874,31.0099,120200.0
2013-02-20 12:20:00,41.36,41.38,41.34,41.36,77000.0,31.0099,31.0249,30.9949,31.0099,77000.0
2013-02-20 12:25:00,41.36,41.38,41.3,41.33,42900.0,31.0099,31.0249,30.9649,30.9874,42900.0
2013-02-20 12:30:00,41.32,41.33,41.2,41.2,178400.0,30.9799,30.9874,30.8899,30.8899,178400.0
2013-02-20 12:35:00,41.2,41.29,41.2,41.29,79500.0,30.8899,30.9574,30.8899,30.9574,79500.0
2013-02-20 12:40:00,41.29,41.3,41.21,41.27,74000.0,30.9574,30.9649,30.8974,30.9424,74000.0
2013-02-20 12:45:00,41.26,41.3,41.25,41.25,60300.0,30.9349,30.9649,30.9274,30.9274,60300.0
2013-02-20 12:50:00,41.25,41.3,41.21,41.27,73200.0,30.9274,30.9649,30.8974,30.9424,73200.0
2013-02-20 12:55:00,41.27,41.35,41.27,41.35,74100.0,30.9424,31.0024,30.9424,31.0024,74100.0
2013-02-20 13:00:00,41.36,41.4,41.34,41.37,35500.0,31.0099,31.0399,30.9949,31.0174,35500.0
2013-02-20 13:05:00,41.38,41.4,41.37,41.4,45400.0,31.0249,31.0399,31.0174,31.0399,45400.0
2013-02-20 13:10:00,41.4,41.41,41.31,41.31,55100.0,31.0399,31.0474,30.9724,30.9724,55100.0
2013-02-20 13:15:00,41.31,41.32,41.21,41.21,63100.0,30.9724,30.9799,30.8974,30.8974,63100.0
2013-02-20 13:20:00,41.2,41.2,41.13,41.14,87500.0,30.8899,30.8899,30.8374,30.8449,87500.0
2013-02-20 13:25:00,41.14,41.16,41.05,41.07,109800.0,30.8449,30.8599,30.7774,30.7924,109800.0
2013-02-20 13:30:00,41.07,41.07,41.02,41.02,110200.0,30.7924,30.7924,30.755,30.755,110200.0
2013-02-20 13:35:00,41.02,41.04,41.0,41.0,103200.0,30.755,30.77,30.74,30.74,103200.0
2013-02-20 13:40:00,41.01,41.01,40.93,41.0,183100.0,30.7475,30.7475,30.6875,30.74,183100.0
2013-02-20 13:45:00,41.0,41.06,40.99,41.05,109500.0,30.74,30.7849,30.7325,30.7774,109500.0
2013-02-20 13:50:00,41.06,41.06,40.98,40.98,209900.0,30.7849,30.7849,30.725,30.725,209900.0
2013-02-20 13:55:00,40.97,41.06,40.94,40.95,101700.0,30.7175,30.7849,30.695,30.7025,101700.0
2013-02-20 14:00:00,40.95,40.96,40.74,40.77,311500.0,30.7025,30.71,30.545,30.5675,311500.0
2013-02-20 14:05:00,40.76,40.98,40.72,40.97,162200.0,30.56,30.725,30.53,30.7175,162200.0
2013-02-20 14:10:00,40.98,40.99,40.75,40.77,193100.0,30.725,30.7325,30.5525,30.5675,193100.0
2013-02-20 14:15:00,40.78,40.85,40.73,40.83,89200.0,30.575,30.6275,30.5375,30.6125,89200.0
2013-02-20 14:20:00,40.82,40.87,40.76,40.78,98500.0,30.605,30.6425,30.56,30.575,98500.0
2013-02-20 14:25:00,40.78,40.81,40.74,40.79,73800.0,30.575,30.5975,30.545,30.5825,73800.0
2013-02-20 14:30:00,40.79,40.84,40.76,40.84,84400.0,30.5825,30.62,30.56,30.62,84400.0
2013-02-20 14:35:00,40.84,40.86,40.75,40.78,82800.0,30.62,30.635,30.5525,30.575,82800.0
2013-02-20 14:40:00,40.78,40.8,40.71,40.72,95800.0,30.575,30.59,30.5225,30.53,95800.0
2013-02-20 14:45:00,40.72,40.78,40.6,40.67,154800.0,30.53,30.575,30.4401,30.4925,154800.0
2013-02-20 14:50:00,40.66,40.67,40.5,40.51,152700.0,30.485,30.4925,30.3651,30.3726,152700.0
2013-02-20 14:55:00,40.51,40.66,40.5,40.63,203800.0,30.3726,30.485,30.3651,30.4626,203800.0
2013-02-20 15:00:00,40.63,40.74,40.59,40.74,206800.0,30.4626,30.545,30.4326,30.545,206800.0
2013-02-20 15:05:00,40.75,40.77,40.57,40.63,200800.0,30.5525,30.5675,30.4176,30.4626,200800.0
2013-02-20 15:10:00,40.63,40.72,40.59,40.65,159000.0,30.4626,30.53,30.4326,30.4775,159000.0
2013-02-20 15:15:00,40.65,40.71,40.55,40.68,69500.0,30.4775,30.5225,30.4026,30.5,69500.0
2013-02-20 15:20:00,40.68,40.7,40.61,40.62,71600.0,30.5,30.515,30.4476,30.4551,71600.0
2013-02-20 15:25:00,40.61,40.72,40.59,40.67,161000.0,30.4476,30.53,30.4326,30.4925,161000.0
2013-02-20 15:30:00,40.68,40.69,40.63,40.66,161800.0,30.5,30.5075,30.4626,30.485,161800.0
2013-02-20 15:35:00,40.66,40.72,40.6,40.6,189200.0,30.485,30.53,30.4401,30.4401,189200.0
2013-02-20 15:40:00,40.6,40.64,40.55,40.64,199400.0,30.4401,30.47,30.4026,30.47,199400.0
2013-02-20 15:45:00,40.64,40.66,40.5,40.52,334200.0,30.47,30.485,30.3651,30.3801,334200.0
2013-02-20 15:50:00,40.51,40.56,40.44,40.45,365100.0,30.3726,30.4101,30.3201,30.3276,365100.0
2013-02-20 15:55:00,40.45,40.59,40.44,40.56,884100.0,30.3276,30.4326,30.3201,30.4101,884100.0
2013-02-21 09:30:00,40.69,41.09,40.68,41.01,296900.0,30.5075,30.8074,30.5,30.7475,296900.0
2013-02-21 09:35:00,40.99,41.32,40.98,41.22,183700.0,30.7325,30.9799,30.725,30.9049,183700.0
2013-02-21 09:40:00,41.22,41.44,41.17,41.39,236400.0,30.9049,31.0699,30.8674,31.0324,236400.0
2013-02-21 09:45:00,41.38,41.42,41.24,41.25,130700.0,31.0249,31.0549,30.9199,30.9274,130700.0
2013-02-21 09:50:00,41.25,41.25,41.1,41.11,133800.0,30.9274,30.9274,30.8149,30.8224,133800.0
2013-02-21 09:55:00,41.13,41.27,41.12,41.14,202600.0,30.8374,30.9424,30.8299,30.8449,202600.0
2013-02-21 10:00:00,41.14,41.35,41.05,41.22,184400.0,30.8449,31.0024,30.7774,30.9049,184400.0
2013-02-21 10:05:00,41.21,41.25,41.14,41.21,208200.0,30.8974,30.9274,30.8449,30.8974,208200.0
2013-02-21 10:10:00,41.22,41.23,41.06,41.14,149600.0,30.9049,30.9124,30.7849,30.8449,149600.0
2013-02-21 10:15:00,41.15,41.35,41.12,41.32,93400.0,30.8524,31.0024,30.8299,30.9799,93400.0
2013-02-21 10:20:00,41.33,41.48,41.2,41.39,217000.0,30.9874,31.0998,30.8899,31.0324,217000.0
2013-02-21 10:25:00,41.37,41.4,41.25,41.3,128800.0,31.0174,31.0399,30.9274,30.9649,128800.0
2013-02-21 10:30:00,41.3,41.37,41.24,41.27,157900.0,30.9649,31.0174,30.9199,30.9424,157900.0
2013-02-21 10:35:00,41.27,41.27,41.09,41.09,134300.0,30.9424,30.9424,30.8074,30.8074,134300.0
2013-02-21 10:40:00,41.09,41.22,41.03,41.03,128300.0,30.8074,30.9049,30.7625,30.7625,128300.0
2013-02-21 10:45:00,41.04,41.05,41.01,41.05,113000.0,30.77,30.7774,30.7475,30.7774,113000.0
2013-02-21 10:50:00,41.05,41.15,41.0,41.12,76900.0,30.7774,30.8524,30.74,30.8299,76900.0
2013-02-21 10:55:00,41.13,41.38,41.13,41.38,79600.0,30.8374,31.0249,30.8374,31.0249,79600.0
2013-02-21 11:00:00,41.38,41.41,41.31,41.33,98500.0,31.0249,31.0474,30.9724,30.9874,98500.0
2013-02-21 11:05:00,41.34,41.38,41.23,41.29,193200.0,30.9949,31.0249,30.9124,30.9574,193200.0
2013-02-21 11:10:00,41.28,41.29,41.2,41.21,74100.0,30.9499,30.9574,30.8899,30.8974,74100.0
2013-02-21 11:15:00,41.22,41.34,41.19,41.24,274900.0,30.9049,30.9949,30.8824,30.9199,274900.0
2013-02-21 11:20:00,41.24,41.33,41.17,41.18,136300.0,30.9199,30.9874,30.8674,30.8749,136300.0
2013-02-21 11:25:00,41.18,41.28,41.11,41.16,205500.0,30.8749,30.9499,30.8224,30.8599,205500.0
2013-02-21 11:30:00,41.16,41.22,41.15,41.17,171400.0,30.8599,30.9049,30.8524,30.8674,171400.0
2013-02-21 11:35:00,41.17,41.18,41.02,41.04,137800.0,30.8674,30.8749,30.755,30.77,137800.0
2013-02-21 11:40:00,41.03,41.03,40.97,40.98,191900.0,30.7625,30.7625,30.7175,30.725,191900.0
2013-02-21 11:45:00,40.98,41.07,40.97,41.0,124000.0,30.725,30.7924,30.7175,30.74,124000.0
2013-02-21 11:50:00,41.01,41.01,40.93,40.98,80400.0,30.7475,30.7475,30.6875,30.725,80400.0
2013-02-21 11:55:00,40.97,40.98,40.92,40.94,72400.0,30.7175,30.725,30.68,30.695,72400.0
2013-02-21 12:00:00,40.93,41.01,40.92,41.0,82500.0,30.6875,30.7475,30.68,30.74,82500.0
2013-02-21 12:05:00,40.99,41.01,40.98,40.98,67100.0,30.7325,30.7475,30.725,30.725,67100.0
2013-02-21 12:10:00,40.99,40.99,40.97,40.97,45000.0,30.7325,30.7325,30.7175,30.7175,45000.0
2013-02-21 12:15:00,40.97,41.0,40.97,40.97,67200.0,30.7175,30.74,30.7175,30.7175,67200.0
2013-02-21 12:20:00,40.96,41.0,40.94,40.98,97200.0,30.71,30.74,30.695,30.725,97200.0
2013-02-21 12:25:00,40.97,40.98,40.95,40.97,62700.0,30.7175,30.725,30.7025,30.7175,62700.0
2013-02-21 12:30:00,40.98,41.0,40.97,40.98,72400.0,30.725,30.74,30.7175,30.725,72400.0
2013-02-21 12:35:00,40.98,40.99,40.97,40.98,55800.0,30.725,30.7325,30.7175,30.725,55800.0
2013-02-21 12:40:00,40.99,41.0,40.98,41.0,86400.0,30.7325,30.74,30.725,30.74,86400.0
2013-02-21 12:45:00,41.0,41.0,40.82,40.85,140700.0,30.74,30.74,30.605,30.6275,140700.0
2013-02-21 12:50:00,40.84,40.9,40.84,40.89,66400.0,30.62,30.665,30.62,30.6575,66400.0
2013-02-21 12:55:00,40.9,41.01,40.9,41.0,41400.0,30.665,30.7475,30.665,30.74,41400.0
2013-02-21 13:00:00,41.01,41.1,41.01,41.06,75100.0,30.7475,30.8149,30.7475,30.7849,75100.0
2013-02-21 13:05:00,41.06,41.2,41.06,41.19,50600.0,30.7849,30.8899,30.7849,30.8824,50600.0
2013-02-21 13:10:00,41.18,41.23,41.11,41.14,103600.0,30.8749,30.9124,30.8224,30.8449,103600.0
2013-02-21 13:15:00,41.14,41.15,40.97,41.0,55300.0,30.8449,30.8524,30.7175,30.74,55300.0
2013-02-21 13:20:00,41.01,41.07,41.0,41.02,42200.0,30.7475,30.7924,30.74,30.755,42200.0
2013-02-21 13:25:00,41.02,41.03,41.0,41.01,37000.0,30.755,30.7625,30.74,30.7475,37000.0
2013-02-21 13:30:00,41.01,41.06,40.99,41.05,56300.0,30.7475,30.7849,30.7325,30.7774,56300.0
2013-02-21 13:35:00,41.04,41.09,41.02,41.05,85400.0,30.77,30.8074,30.755,30.7774,85400.0
2013-02-21 13:40:00,41.05,41.1,41.02,41.05,56900.0,30.7774,30.8149,30.755,30.7774,56900.0
2013-02-21 13:45:00,41.04,41.05,41.02,41.04,45000.0,30.77,30.7774,30.755,30.77,45000.0
2013-02-21 13:50:00,41.04,41.05,40.98,40.99,79100.0,30.77,30.7774,30.725,30.7325,79100.0
2013-02-21 13:55:00,40.99,41.0,40.93,40.94,126000.0,30.7325,30.74,30.6875,30.695,126000.0
2013-02-21 14:00:00,40.94,40.94,40.93,40.94,91400.0,30.695,30.695,30.6875,30.695,91400.0
2013-02-21 14:05:00,40.93,40.94,40.79,40.81,109000.0,30.6875,30.695,30.5825,30.5975,109000.0
2013-02-21 14:10:00,40.82,40.82,40.76,40.76,62700.0,30.605,30.605,30.56,30.56,62700.0
2013-02-21 14:15:00,40.76,40.77,40.72,40.75,62700.0,30.56,30.5675,30.53,30.5525,62700.0
2013-02-21 14:20:00,40.76,40.77,40.73,40.74,44700.0,30.56,30.5675,30.5375,30.545,44700.0
2013-02-21 14:25:00,40.75,40.77,40.73,40.75,43400.0,30.5525,30.5675,30.5375,30.5525,43400.0
2013-02-21 14:30:00,40.76,40.81,40.74,40.78,83200.0,30.56,30.5975,30.545,30.575,83200.0
2013-02-21 14:35:00,40.77,40.99,40.75,40.91,101000.0,30.5675,30.7325,30.5525,30.6725,101000.0
2013-02-21 14:40:00,40.91,40.91,40.8,40.8,41900.0,30.6725,30.6725,30.59,30.59,41900.0
2013-02-21 14:45:00,40.8,40.8,40.69,40.74,118100.0,30.59,30.59,30.5075,30.545,118100.0
2013-02-21 14:50:00,40.74,40.75,40.7,40.75,73100.0,30.545,30.5525,30.515,30.5525,73100.0
2013-02-21 14:55:00,40.75,40.75,40.72,40.74,51300.0,30.5525,30.5525,30.53,30.545,51300.0
2013-02-21 15:00:00,40.75,40.83,40.72,40.8,73400.0,30.5525,30.6125,30.53,30.59,73400.0
2013-02-21 15:05:00,40.8,40.81,40.78,40.8,80500.0,30.59,30.5975,30.575,30.59,80500.0
2013-02-21 15:10:00,40.79,40.8,40.75,40.77,93000.0,30.5825,30.59,30.5525,30.5675,93000.0
2013-02-21 15:15:00,40.77,40.77,40.7,40.75,89300.0,30.5675,30.5675,30.515,30.5525,89300.0
2013-02-21 15:20:00,40.76,40.77,40.75,40.77,73800.0,30.56,30.5675,30.5525,30.5675,73800.0
2013-02-21 15:25:00,40.77,40.87,40.76,40.87,76100.0,30.5675,30.6425,30.56,30.6425,76100.0
2013-02-21 15:30:00,40.86,40.87,40.77,40.77,138800.0,30.635,30.6425,30.5675,30.5675,138800.0
2013-02-21 15:35:00,40.78,40.81,40.76,40.78,140500.0,30.575,30.5975,30.56,30.575,140500.0
2013-02-21 15:40:00,40.79,40.81,40.72,40.73,230500.0,30.5825,30.5975,30.53,30.5375,230500.0
2013-02-21 15:45:00,40.74,40.76,40.68,40.69,262200.0,30.545,30.56,30.5,30.5075,262200.0
2013-02-21 15:50:00,40.69,40.7,40.63,40.66,417800.0,30.5075,30.515,30.4626,30.485,417800.0
2013-02-21 15:55:00,40.66,40.71,40.51,40.55,693900.0,30.485,30.5225,30.3726,30.4026,693900.0
2013-02-22 09:30:00,41.56,41.56,41.02,41.04,419800.0,31.1598,31.1598,30.755,30.77,419800.0
2013-02-22 09:35:00,41.04,41.45,40.83,41.38,364500.0,30.77,31.0774,30.6125,31.0249,364500.0
2013-02-22 09:40:00,41.36,41.73,41.22,41.63,347900.0,31.0099,31.2873,30.9049,31.2123,347900.0
2013-02-22 09:45:00,41.63,41.76,41.59,41.67,367200.0,31.2123,31.3098,31.1823,31.2423,367200.0
2013-02-22 09:50:00,41.66,41.68,41.16,41.21,262300.0,31.2348,31.2498,30.8599,30.8974,262300.0
2013-02-22 09:55:00,41.22,41.24,40.8,41.12,325200.0,30.9049,30.9199,30.59,30.8299,325200.0
2013-02-22 10:00:00,41.12,41.37,41.07,41.29,197900.0,30.8299,31.0174,30.7924,30.9574,197900.0
2013-02-22 10:05:00,41.27,41.35,41.2,41.22,166100.0,30.9424,31.0024,30.8899,30.9049,166100.0
2013-02-22 10:10:00,41.22,41.39,41.15,41.39,175700.0,30.9049,31.0324,30.8524,31.0324,175700.0
2013-02-22 10:15:00,41.39,41.42,41.18,41.19,174300.0,31.0324,31.0549,30.8749,30.8824,174300.0
2013-02-22 10:20:00,41.2,41.36,41.19,41.3,189200.0,30.8899,31.0099,30.8824,30.9649,189200.0
2013-02-22 10:25:00,41.29,41.3,40.98,41.04,176900.0,30.9574,30.9649,30.725,30.77,176900.0
2013-02-22 10:30:00,41.04,41.16,41.0,41.13,202600.0,30.77,30.8599,30.74,30.8374,202600.0
2013-02-22 10:35:00,41.12,41.15,41.01,41.07,165400.0,30.8299,30.8524,30.7475,30.7924,165400.0
2013-02-22 10:40:00,41.07,41.09,40.99,41.08,273200.0,30.7924,30.8074,30.7325,30.7999,273200.0
2013-02-22 10:45:00,41.08,41.08,40.86,40.97,248800.0,30.7999,30.7999,30.635,30.7175,248800.0
2013-02-22 10:50:00,40.95,40.98,40.87,40.9,137900.0,30.7025,30.725,30.6425,30.665,137900.0
2013-02-22 10:55:00,40.9,41.0,40.9,40.93,128300.0,30.665,30.74,30.665,30.6875,128300.0
2013-02-22 11:00:00,40.93,40.93,40.81,40.81,154400.0,30.6875,30.6875,30.5975,30.5975,154400.0
2013-02-22 11:05:00,40.82,40.87,40.78,40.86,94700.0,30.605,30.6425,30.575,30.635,94700.0
2013-02-22 11:10:00,40.86,40.94,40.84,40.88,142200.0,30.635,30.695,30.62,30.65,142200.0
2013-02-22 11:15:00,40.88,41.07,40.88,41.0,181700.0,30.65,30.7924,30.65,30.74,181700.0
2013-02-22 11:20:00,41.0,41.0,40.84,40.84,110900.0,30.74,30.74,30.62,30.62,110900.0
2013-02-22 11:25:00,40.84,40.9,40.82,40.89,128400.0,30.62,30.665,30.605,30.6575,128400.0
2013-02-22 11:30:00,40.89,40.98,40.86,40.98,107000.0,30.6575,30.725,30.635,30.725,107000.0
2013-02-22 11:35:00,40.98,40.98,40.9,40.93,71100.0,30.725,30.725,30.665,30.6875,71100.0
2013-02-22 11:40:00,40.93,40.98,40.93,40.98,18800.0,30.6875,30.725,30.6875,30.725,18800.0
2013-02-22 11:45:00,40.99,41.01,40.93,40.93,70700.0,30.7325,30.7475,30.6875,30.6875,70700.0
2013-02-22 11:50:00,40.93,41.03,40.93,41.03,61700.0,30.6875,30.7625,30.6875,30.7625,61700.0
2013-02-22 11:55:00,41.02,41.03,40.97,41.02,51100.0,30.755,30.7625,30.7175,30.755,51100.0
2013-02-22 12:00:00,41.02,41.05,41.01,41.05,40700.0,30.755,30.7774,30.7475,30.7774,40700.0
2013-02-22 12:05:00,41.05,41.12,40.99,40.99,79800.0,30.7774,30.8299,30.7325,30.7325,79800.0
2013-02-22 12:10:00,41.0,41.01,40.97,40.98,43000.0,30.74,30.7475,30.7175,30.725,43000.0
2013-02-22 12:15:00,40.98,41.04,40.98,41.04,75200.0,30.725,30.77,30.725,30.77,75200.0
2013-02-22 12:20:00,41.04,41.05,41.04,41.05,29500.0,30.77,30.7774,30.77,30.7774,29500.0
2013-02-22 12:25:00,41.05,41.08,41.04,41.07,47600.0,30.7774,30.7999,30.77,30.7924,47600.0
2013-02-22 12:30:00,41.07,41.1,41.05,41.1,46200.0,30.7924,30.8149,30.7774,30.8149,46200.0
2013-02-22 12:35:00,41.1,41.21,41.07,41.21,84400.0,30.8149,30.8974,30.7924,30.8974,84400.0
2013-02-22 12:40:00,41.21,41.27,41.2,41.23,95700.0,30.8974,30.9424,30.8899,30.9124,95700.0
2013-02-22 12:45:00,41.23,41.25,41.21,41.24,103500.0,30.9124,30.9274,30.8974,30.9199,103500.0
2013-02-22 12:50:00,41.24,41.26,41.18,41.19,59500.0,30.9199,30.9349,30.8749,30.8824,59500.0
2013-02-22 12:55:00,41.19,41.21,41.18,41.2,89600.0,30.8824,30.8974,30.8749,30.8899,89600.0
2013-02-22 13:00:00,41.2,41.22,41.2,41.22,33100.0,30.8899,30.9049,30.8899,30.9049,33100.0
2013-02-22 13:05:00,41.22,41.22,41.15,41.16,55200.0,30.9049,30.9049,30.8524,30.8599,55200.0
2013-02-22 13:10:00,41.17,41.17,41.1,41.11,42800.0,30.8674,30.8674,30.8149,30.8224,42800.0
2013-02-22 13:15:00,41.11,41.13,41.08,41.13,66000.0,30.8224,30.8374,30.7999,30.8374,66000.0
2013-02-22 13:20:00,41.13,41.13,41.08,41.1,37100.0,30.8374,30.8374,30.7999,30.8149,37100.0
2013-02-22 13:25:00,41.1,41.11,41.09,41.09,38400.0,30.8149,30.8224,30.8074,30.8074,38400.0
2013-02-22 13:30:00,41.09,41.09,41.06,41.06,55200.0,30.8074,30.8074,30.7849,30.7849,55200.0
2013-02-22 13:35:00,41.06,41.11,41.06,41.11,23900.0,30.7849,30.8224,30.7849,30.8224,23900.0
2013-02-22 13:40:00,41.11,41.12,41.09,41.1,54000.0,30.8224,30.8299,30.8074,30.8149,54000.0
2013-02-22 13:45:00,41.1,41.12,41.09,41.11,24900.0,30.8149,30.8299,30.8074,30.8224,24900.0
2013-02-22 13:50:00,41.12,41.16,41.11,41.15,45200.0,30.8299,30.8599,30.8224,30.8524,45200.0
2013-02-22 13:55:00,41.14,41.16,41.14,41.16,49400.0,30.8449,30.8599,30.8449,30.8599,49400.0
2013-02-22 14:00:00,41.16,41.16,41.12,41.12,57100.0,30.8599,30.8599,30.8299,30.8299,57100.0
2013-02-22 14:05:00,41.13,41.13,41.05,41.05,99700.0,30.8374,30.8374,30.7774,30.7774,99700.0
2013-02-22 14:10:00,41.05,41.07,41.05,41.07,83100.0,30.7774,30.7924,30.7774,30.7924,83100.0
2013-02-22 14:15:00,41.07,41.08,41.05,41.07,68100.0,30.7924,30.7999,30.7774,30.7924,68100.0
2013-02-22 14:20:00,41.08,41.08,41.0,41.01,94600.0,30.7999,30.7999,30.74,30.7475,94600.0
2013-02-22 14:25:00,41.01,41.02,41.0,41.0,31000.0,30.7475,30.755,30.74,30.74,31000.0
2013-02-22 14:30:00,41.0,41.02,41.0,41.01,66900.0,30.74,30.755,30.74,30.7475,66900.0
2013-02-22 14:35:00,41.01,41.03,40.96,40.96,74000.0,30.7475,30.7625,30.71,30.71,74000.0
2013-02-22 14:40:00,40.97,40.98,40.91,40.91,59000.0,30.7175,30.725,30.6725,30.6725,59000.0
2013-02-22 14:45:00,40.91,40.95,40.91,40.95,47800.0,30.6725,30.7025,30.6725,30.7025,47800.0
2013-02-22 14:50:00,40.95,40.95,40.92,40.93,42800.0,30.7025,30.7025,30.68,30.6875,42800.0
2013-02-22 14:55:00,40.93,40.93,40.87,40.89,73100.0,30.6875,30.6875,30.6425,30.6575,73100.0
2013-02-22 15:00:00,40.89,40.89,40.79,40.79,150000.0,30.6575,30.6575,30.5825,30.5825,150000.0
2013-02-22 15:05:00,40.79,40.79,40.75,40.78,145100.0,30.5825,30.5825,30.5525,30.575,145100.0
2013-02-22 15:10:00,40.79,40.84,40.76,40.81,172800.0,30.5825,30.62,30.56,30.5975,172800.0
2013-02-22 15:15:00,40.8,40.87,40.8,40.86,123900.0,30.59,30.6425,30.59,30.635,123900.0
2013-02-22 15:20:00,40.86,40.87,40.79,40.8,110700.0,30.635,30.6425,30.5825,30.59,110700.0
2013-02-22 15:25:00,40.8,40.82,40.73,40.78,177000.0,30.59,30.605,30.5375,30.575,177000.0
2013-02-22 15:30:00,40.77,40.8,40.74,40.76,169100.0,30.5675,30.59,30.545,30.56,169100.0
2013-02-22 15:35:00,40.75,40.76,40.73,40.76,138200.0,30.5525,30.56,30.5375,30.56,138200.0
2013-02-22 15:40:00,40.76,40.77,40.74,40.76,142100.0,30.56,30.5675,30.545,30.56,142100.0
2013-02-22 15:45:00,40.76,40.83,40.75,40.8,178300.0,30.56,30.6125,30.5525,30.59,178300.0
2013-02-22 15:50:00,40.8,40.8,40.76,40.77,184300.0,30.59,30.59,30.56,30.5675,184300.0
2013-02-22 15:55:00,40.76,40.82,40.74,40.82,395300.0,30.56,30.605,30.545,30.605,395300.0
2013-02-25 09:30:00,41.21,41.34,41.16,41.29,235900.0,30.8974,30.9949,30.8599,30.9574,235900.0
2013-02-25 09:35:00,41.29,41.4,41.12,41.4,206900.0,30.9574,31.0399,30.8299,31.0399,206900.0
2013-02-25 09:40:00,41.4,41.44,41.33,41.34,118300.0,31.0399,31.0699,30.9874,30.9949,118300.0
2013-02-25 09:45:00,41.33,41.6,41.33,41.57,162100.0,30.9874,31.1898,30.9874,31.1673,162100.0
2013-02-25 09:50:00,41.57,41.58,41.41,41.53,129500.0,31.1673,31.1748,31.0474,31.1373,129500.0
2013-02-25 09:55:00,41.53,41.55,41.47,41.51,141600.0,31.1373,31.1523,31.0923,31.1223,141600.0
2013-02-25 10:00:00,41.51,41.51,41.41,41.42,114500.0,31.1223,31.1223,31.0474,31.0549,114500.0
2013-02-25 10:05:00,41.42,41.49,41.36,41.48,123500.0,31.0549,31.1073,31.0099,31.0998,123500.0
2013-02-25 10:10:00,41.48,41.48,41.42,41.45,66800.0,31.0998,31.0998,31.0549,31.0774,66800.0
2013-02-25 10:15:00,41.45,41.48,41.42,41.43,86700.0,31.0774,31.0998,31.0549,31.0624,86700.0
2013-02-25 10:20:00,41.41,41.54,41.4,41.54,142300.0,31.0474,31.1448,31.0399,31.1448,142300.0
2013-02-25 10:25:00,41.53,41.6,41.49,41.5,115700.0,31.1373,31.1898,31.1073,31.1148,115700.0
2013-02-25 10:30:00,41.49,41.51,41.42,41.47,65700.0,31.1073,31.1223,31.0549,31.0923,65700.0
2013-02-25 10:35:00,41.45,41.45,41.34,41.34,55000.0,31.0774,31.0774,30.9949,30.9949,55000.0
2013-02-25 10:40:00,41.34,41.43,41.3,41.43,74400.0,30.9949,31.0624,30.9649,31.0624,74400.0
2013-02-25 10:45:00,41.44,41.44,41.29,41.34,90400.0,31.0699,31.0699,30.9574,30.9949,90400.0
2013-02-25 10:50:00,41.33,41.36,41.28,41.33,105600.0,30.9874,31.0099,30.9499,30.9874,105600.0
2013-02-25 10:55:00,41.34,41.39,41.29,41.33,68600.0,30.9949,31.0324,30.9574,30.9874,68600.0
2013-02-25 11:00:00,41.32,41.38,41.28,41.3,90100.0,30.9799,31.0249,30.9499,30.9649,90100.0
2013-02-25 11:05:00,41.3,41.44,41.3,41.4,55700.0,30.9649,31.0699,30.9649,31.0399,55700.0
2013-02-25 11:10:00,41.4,41.41,41.35,41.36,45200.0,31.0399,31.0474,31.0024,31.0099,45200.0
2013-02-25 11:15:00,41.35,41.4,41.24,41.25,134800.0,31.0024,31.0399,30.9199,30.9274,134800.0
2013-02-25 11:20:00,41.25,41.26,41.2,41.2,157100.0,30.9274,30.9349,30.8899,30.8899,157100.0
2013-02-25 11:25:00,41.2,41.23,41.16,41.22,80600.0,30.8899,30.9124,30.8599,30.9049,80600.0
2013-02-25 11:30:00,41.22,41.23,41.16,41.18,58400.0,30.9049,30.9124,30.8599,30.8749,58400.0
2013-02-25 11:35:00,41.16,41.27,41.15,41.24,106300.0,30.8599,30.9424,30.8524,30.9199,106300.0
2013-02-25 11:40:00,41.24,41.32,41.22,41.31,62300.0,30.9199,30.9799,30.9049,30.9724,62300.0
2013-02-25 11:45:00,41.32,41.38,41.28,41.31,48700.0,30.9799,31.0249,30.9499,30.9724,48700.0
2013-02-25 11:50:00,41.31,41.38,41.29,41.32,87400.0,30.9724,31.0249,30.9574,30.9799,87400.0
2013-02-25 11:55:00,41.31,41.33,41.26,41.29,38700.0,30.9724,30.9874,30.9349,30.9574,38700.0
2013-02-25 12:00:00,41.3,41.43,41.29,41.42,47700.0,30.9649,31.0624,30.9574,31.0549,47700.0
2013-02-25 12:05:00,41.43,41.46,41.34,41.4,99700.0,31.0624,31.0848,30.9949,31.0399,99700.0
2013-02-25 12:10:00,41.4,41.43,41.34,41.37,52600.0,31.0399,31.0624,30.9949,31.0174,52600.0
2013-02-25 12:15:00,41.37,41.37,41.22,41.22,49200.0,31.0174,31.0174,30.9049,30.9049,49200.0
2013-02-25 12:20:00,41.21,41.24,41.16,41.18,62700.0,30.8974,30.9199,30.8599,30.8749,62700.0
2013-02-25 12:25:00,41.17,41.2,41.14,41.19,59900.0,30.8674,30.8899,30.8449,30.8824,59900.0
2013-02-25 12:30:00,41.18,41.28,41.16,41.25,49100.0,30.8749,30.9499,30.8599,30.9274,49100.0
2013-02-25 12:35:00,41.25,41.26,41.18,41.19,68500.0,30.9274,30.9349,30.8749,30.8824,68500.0
2013-02-25 12:40:00,41.19,41.2,41.09,41.1,91800.0,30.8824,30.8899,30.8074,30.8149,91800.0
2013-02-25 12:45:00,41.09,41.12,41.06,41.07,56600.0,30.8074,30.8299,30.7849,30.7924,56600.0
2013-02-25 12:50:00,41.07,41.09,41.02,41.09,79600.0,30.7924,30.8074,30.755,30.8074,79600.0
2013-02-25 12:55:00,41.08,41.12,41.08,41.11,38400.0,30.7999,30.8299,30.7999,30.8224,38400.0
2013-02-25 13:00:00,41.11,41.18,41.1,41.18,57900.0,30.8224,30.8749,30.8149,30.8749,57900.0
2013-02-25 13:05:00,41.18,41.18,41.13,41.13,32400.0,30.8749,30.8749,30.8374,30.8374,32400.0
2013-02-25 13:10:00,41.14,41.14,41.11,41.11,21700.0,30.8449,30.8449,30.8224,30.8224,21700.0
2013-02-25 13:15:00,41.11,41.12,41.07,41.09,67100.0,30.8224,30.8299,30.7924,30.8074,67100.0
2013-02-25 13:20:00,41.1,41.14,41.08,41.12,45700.0,30.8149,30.8449,30.7999,30.8299,45700.0
2013-02-25 13:25:00,41.12,41.13,41.09,41.09,48000.0,30.8299,30.8374,30.8074,30.8074,48000.0
2013-02-25 13:30:00,41.11,41.13,41.06,41.11,55300.0,30.8224,30.8374,30.7849,30.8224,55300.0
2013-02-25 13:35:00,41.11,41.13,41.07,41.08,59500.0,30.8224,30.8374,30.7924,30.7999,59500.0
2013-02-25 13:40:00,41.08,41.08,41.0,41.01,73100.0,30.7999,30.7999,30.74,30.7475,73100.0
2013-02-25 13:45:00,41.0,41.01,40.96,41.0,85400.0,30.74,30.7475,30.71,30.74,85400.0
2013-02-25 13:50:00,40.99,41.07,40.98,41.01,84600.0,30.7325,30.7924,30.725,30.7475,84600.0
2013-02-25 13:55:00,41.01,41.05,40.93,40.97,99200.0,30.7475,30.7774,30.6875,30.7175,99200.0
2013-02-25 14:00:00,40.98,40.99,40.93,40.94,50100.0,30.725,30.7325,30.6875,30.695,50100.0
2013-02-25 14:05:00,40.94,40.95,40.8,40.87,92600.0,30.695,30.7025,30.59,30.6425,92600.0
2013-02-25 14:10:00,40.88,40.92,40.83,40.91,61900.0,30.65,30.68,30.6125,30.6725,61900.0
2013-02-25 14:15:00,40.92,40.98,40.9,40.97,46300.0,30.68,30.725,30.665,30.7175,46300.0
2013-02-25 14:20:00,40.97,40.97,40.86,40.86,46400.0,30.7175,30.7175,30.635,30.635,46400.0
2013-02-25 14:25:00,40.86,40.89,40.84,40.88,69200.0,30.635,30.6575,30.62,30.65,69200.0
2013-02-25 14:30:00,40.89,40.94,40.87,40.94,52700.0,30.6575,30.695,30.6425,30.695,52700.0
2013-02-25 14:35:00,40.94,40.95,40.86,40.87,49800.0,30.695,30.7025,30.635,30.6425,49800.0
2013-02-25 14:40:00,40.87,40.93,40.86,40.87,55700.0,30.6425,30.6875,30.635,30.6425,55700.0
2013-02-25 14:45:00,40.87,40.87,40.8,40.87,98800.0,30.6425,30.6425,30.59,30.6425,98800.0
2013-02-25 14:50:00,40.87,40.98,40.87,40.95,97200.0,30.6425,30.725,30.6425,30.7025,97200.0
2013-02-25 14:55:00,40.94,41.08,40.94,41.08,109000.0,30.695,30.7999,30.695,30.7999,109000.0
2013-02-25 15:00:00,41.08,41.14,41.08,41.08,108100.0,30.7999,30.8449,30.7999,30.7999,108100.0
2013-02-25 15:05:00,41.09,41.25,41.09,41.25,87200.0,30.8074,30.9274,30.8074,30.9274,87200.0
2013-02-25 15:10:00,41.25,41.26,41.14,41.14,76600.0,30.9274,30.9349,30.8449,30.8449,76600.0
2013-02-25 15:15:00,41.13,41.27,41.12,41.27,125300.0,30.8374,30.9424,30.8299,30.9424,125300.0
2013-02-25 15:20:00,41.27,41.32,41.26,41.3,115900.0,30.9424,30.9799,30.9349,30.9649,115900.0
2013-02-25 15:25:00,41.3,41.38,41.29,41.31,119000.0,30.9649,31.0249,30.9574,30.9724,119000.0
2013-02-25 15:30:00,41.3,41.3,41.09,41.1,130100.0,30.9649,30.9649,30.8074,30.8149,130100.0
2013-02-25 15:35:00,41.1,41.27,41.09,41.19,190600.0,30.8149,30.9424,30.8074,30.8824,190600.0
2013-02-25 15:40:00,41.19,41.2,41.1,41.11,129700.0,30.8824,30.8899,30.8149,30.8224,129700.0
2013-02-25 15:45:00,41.11,41.17,41.07,41.14,211500.0,30.8224,30.8674,30.7924,30.8449,211500.0
2013-02-25 15:50:00,41.14,41.15,40.97,40.97,252200.0,30.8449,30.8524,30.7175,30.7175,252200.0
2013-02-25 15:55:00,40.97,41.0,40.9,40.95,433500.0,30.7175,30.74,30.665,30.7025,433500.0
2013-02-26 09:30:00,41.12,41.23,40.97,41.15,201400.0,30.8299,30.9124,30.7175,30.8524,201400.0
2013-02-26 09:35:00,41.14,41.27,41.07,41.22,152000.0,30.8449,30.9424,30.7924,30.9049,152000.0
2013-02-26 09:40:00,41.21,41.29,41.11,41.2,128800.0,30.8974,30.9574,30.8224,30.8899,128800.0
2013-02-26 09:45:00,41.19,41.32,41.17,41.3,206400.0,30.8824,30.9799,30.8674,30.9649,206400.0
2013-02-26 09:50:00,41.31,41.34,41.15,41.16,114500.0,30.9724,30.9949,30.8524,30.8599,114500.0
2013-02-26 09:55:00,41.17,41.27,41.15,41.2,153000.0,30.8674,30.9424,30.8524,30.8899,153000.0
2013-02-26 10:00:00,41.2,41.29,40.97,41.02,415000.0,30.8899,30.9574,30.7175,30.755,415000.0
2013-02-26 10:05:00,41.01,41.12,40.99,41.09,204300.0,30.7475,30.8299,30.7325,30.8074,204300.0
2013-02-26 10:10:00,41.08,41.13,40.96,40.97,284900.0,30.7999,30.8374,30.71,30.7175,284900.0
2013-02-26 10:15:00,40.96,41.03,40.9,40.92,191500.0,30.71,30.7625,30.665,30.68,191500.0
2013-02-26 10:20:00,40.91,41.06,40.83,41.05,176100.0,30.6725,30.7849,30.6125,30.7774,176100.0
2013-02-26 10:25:00,41.05,41.1,41.0,41.02,100200.0,30.7774,30.8149,30.74,30.755,100200.0
2013-02-26 10:30:00,41.01,41.1,41.01,41.03,96800.0,30.7475,30.8149,30.7475,30.7625,96800.0
2013-02-26 10:35:00,41.03,41.2,41.01,41.15,255300.0,30.7625,30.8899,30.7475,30.8524,255300.0
2013-02-26 10:40:00,41.15,41.19,40.97,40.97,145600.0,30.8524,30.8824,30.7175,30.7175,145600.0
2013-02-26 10:45:00,40.97,41.29,40.97,41.19,258800.0,30.7175,30.9574,30.7175,30.8824,258800.0
2013-02-26 10:50:00,41.19,41.37,41.16,41.25,397400.0,30.8824,31.0174,30.8599,30.9274,397400.0
2013-02-26 10:55:00,41.25,41.26,41.07,41.09,191000.0,30.9274,30.9349,30.7924,30.8074,191000.0
2013-02-26 11:00:00,41.1,41.18,41.09,41.1,130600.0,30.8149,30.8749,30.8074,30.8149,130600.0
2013-02-26 11:05:00,41.11,41.16,41.07,41.07,146300.0,30.8224,30.8599,30.7924,30.7924,146300.0
2013-02-26 11:10:00,41.08,41.11,40.97,40.99,149800.0,30.7999,30.8224,30.7175,30.7325,149800.0
2013-02-26 11:15:00,40.99,41.3,40.98,41.27,232300.0,30.7325,30.9649,30.725,30.9424,232300.0
2013-02-26 11:20:00,41.27,41.53,41.26,41.46,442700.0,30.9424,31.1373,30.9349,31.0848,442700.0
2013-02-26 11:25:00,41.46,41.64,41.42,41.5,194900.0,31.0848,31.2198,31.0549,31.1148,194900.0
2013-02-26 11:30:00,41.51,41.56,41.42,41.54,145400.0,31.1223,31.1598,31.0549,31.1448,145400.0
2013-02-26 11:35:00,41.54,41.59,41.39,41.46,124200.0,31.1448,31.1823,31.0324,31.0848,124200.0
2013-02-26 11:40:00,41.47,41.47,41.29,41.42,157600.0,31.0923,31.0923,30.9574,31.0549,157600.0
2013-02-26 11:45:00,41.43,41.5,41.37,41.5,106000.0,31.0624,31.1148,31.0174,31.1148,106000.0
2013-02-26 11:50:00,41.51,41.72,41.48,41.66,131300.0,31.1223,31.2798,31.0998,31.2348,131300.0
2013-02-26 11:55:00,41.66,41.68,41.54,41.57,80400.0,31.2348,31.2498,31.1448,31.1673,80400.0
2013-02-26 12:00:00,41.57,41.57,41.41,41.44,94400.0,31.1673,31.1673,31.0474,31.0699,94400.0
2013-02-26 12:05:00,41.44,41.48,41.4,41.42,97800.0,31.0699,31.0998,31.0399,31.0549,97800.0
2013-02-26 12:10:00,41.42,41.46,41.35,41.44,60700.0,31.0549,31.0848,31.0024,31.0699,60700.0
2013-02-26 12:15:00,41.44,41.51,41.39,41.48,65600.0,31.0699,31.1223,31.0324,31.0998,65600.0
2013-02-26 12:20:00,41.49,41.49,41.31,41.33,75100.0,31.1073,31.1073,30.9724,30.9874,75100.0
2013-02-26 12:25:00,41.32,41.35,41.26,41.31,101200.0,30.9799,31.0024,30.9349,30.9724,101200.0
2013-02-26 12:30:00,41.31,41.39,41.29,41.37,81900.0,30.9724,31.0324,30.9574,31.0174,81900.0
2013-02-26 12:35:00,41.36,41.39,41.31,41.34,56500.0,31.0099,31.0324,30.9724,30.9949,56500.0
2013-02-26 12:40:00,41.34,41.35,41.27,41.29,58300.0,30.9949,31.0024,30.9424,30.9574,58300.0
2013-02-26 12:45:00,41.29,41.47,41.28,41.45,79900.0,30.9574,31.0923,30.9499,31.0774,79900.0
2013-02-26 12:50:00,41.46,41.47,41.41,41.45,56800.0,31.0848,31.0923,31.0474,31.0774,56800.0
2013-02-26 12:55:00,41.44,41.64,41.43,41.64,100300.0,31.0699,31.2198,31.0624,31.2198,100300.0
2013-02-26 13:00:00,41.64,41.68,41.56,41.58,132900.0,31.2198,31.2498,31.1598,31.1748,132900.0
2013-02-26 13:05:00,41.58,41.58,41.51,41.53,60500.0,31.1748,31.1748,31.1223,31.1373,60500.0
2013-02-26 13:10:00,41.51,41.51,41.45,41.47,60100.0,31.1223,31.1223,31.0774,31.0923,60100.0
2013-02-26 13:15:00,41.47,41.5,41.45,41.46,55100.0,31.0923,31.1148,31.0774,31.0848,55100.0
2013-02-26 13:20:00,41.46,41.47,41.38,41.4,66200.0,31.0848,31.0923,31.0249,31.0399,66200.0
2013-02-26 13:25:00,41.39,41.46,41.38,41.46,48100.0,31.0324,31.0848,31.0249,31.0848,48100.0
2013-02-26 13:30:00,41.46,41.46,41.41,41.42,48700.0,31.0848,31.0848,31.0474,31.0549,48700.0
2013-02-26 13:35:00,41.41,41.54,41.39,41.52,54400.0,31.0474,31.1448,31.0324,31.1298,54400.0
2013-02-26 13:40:00,41.51,41.51,41.44,41.47,51200.0,31.1223,31.1223,31.0699,31.0923,51200.0
2013-02-26 13:45:00,41.47,41.53,41.47,41.52,32500.0,31.0923,31.1373,31.0923,31.1298,32500.0
2013-02-26 13:50:00,41.53,41.53,41.45,41.49,49000.0,31.1373,31.1373,31.0774,31.1073,49000.0
2013-02-26 13:55:00,41.49,41.53,41.48,41.5,40900.0,31.1073,31.1373,31.0998,31.1148,40900.0
2013-02-26 14:00:00,41.5,41.52,41.42,41.52,41100.0,31.1148,31.1298,31.0549,31.1298,41100.0
2013-02-26 14:05:00,41.52,41.53,41.44,41.44,38100.0,31.1298,31.1373,31.0699,31.0699,38100.0
2013-02-26 14:10:00,41.44,41.46,41.41,41.41,69100.0,31.0699,31.0848,31.0474,31.0474,69100.0
2013-02-26 14:15:00,41.42,41.42,41.39,41.39,39800.0,31.0549,31.0549,31.0324,31.0324,39800.0
2013-02-26 14:20:00,41.4,41.4,41.36,41.37,84500.0,31.0399,31.0399,31.0099,31.0174,84500.0
2013-02-26 14:25:00,41.37,41.41,41.36,41.4,49300.0,31.0174,31.0474,31.0099,31.0399,49300.0
2013-02-26 14:30:00,41.41,41.43,41.39,41.39,70300.0,31.0474,31.0624,31.0324,31.0324,70300.0
2013-02-26 14:35:00,41.4,41.42,41.34,41.36,57400.0,31.0399,31.0549,30.9949,31.0099,57400.0
2013-02-26 14:40:00,41.36,41.39,41.3,41.31,36400.0,31.0099,31.0324,30.9649,30.9724,36400.0
2013-02-26 14:45:00,41.31,41.33,41.28,41.32,73400.0,30.9724,30.9874,30.9499,30.9799,73400.0
2013-02-26 14:50:00,41.33,41.36,41.32,41.36,83600.0,30.9874,31.0099,30.9799,31.0099,83600.0
2013-02-26 14:55:00,41.35,41.41,41.31,41.33,116700.0,31.0024,31.0474,30.9724,30.9874,116700.0
2013-02-26 15:00:00,41.33,41.34,41.25,41.27,85100.0,30.9874,30.9949,30.9274,30.9424,85100.0
2013-02-26 15:05:00,41.28,41.28,41.21,41.24,80500.0,30.9499,30.9499,30.8974,30.9199,80500.0
2013-02-26 15:10:00,41.24,41.3,41.2,41.28,69200.0,30.9199,30.9649,30.8899,30.9499,69200.0
2013-02-26 15:15:00,41.27,41.3,41.23,41.28,66200.0,30.9424,30.9649,30.9124,30.9499,66200.0
2013-02-26 15:20:00,41.28,41.32,41.27,41.31,53900.0,30.9499,30.9799,30.9424,30.9724,53900.0
2013-02-26 15:25:00,41.3,41.33,41.27,41.29,76100.0,30.9649,30.9874,30.9424,30.9574,76100.0
2013-02-26 15:30:00,41.3,41.32,41.27,41.28,75700.0,30.9649,30.9799,30.9424,30.9499,75700.0
2013-02-26 15:35:00,41.28,41.34,41.27,41.34,87700.0,30.9499,30.9949,30.9424,30.9949,87700.0
2013-02-26 15:40:00,41.35,41.38,41.3,41.34,114900.0,31.0024,31.0249,30.9649,30.9949,114900.0
2013-02-26 15:45:00,41.35,41.4,41.3,41.4,97300.0,31.0024,31.0399,30.9649,31.0399,97300.0
2013-02-26 15:50:00,41.4,41.4,41.36,41.39,108600.0,31.0399,31.0399,31.0099,31.0324,108600.0
2013-02-26 15:55:00,41.4,41.45,41.33,41.43,254600.0,31.0399,31.0774,30.9874,31.0624,254600.0
2013-02-27 09:30:00,41.22,41.25,41.13,41.18,112400.0,30.9049,30.9274,30.8374,30.8749,112400.0
2013-02-27 09:35:00,41.15,41.18,41.01,41.08,130500.0,30.8524,30.8749,30.7475,30.7999,130500.0
2013-02-27 09:40:00,41.07,41.07,40.85,40.88,190300.0,30.7924,30.7924,30.6275,30.65,190300.0
2013-02-27 09:45:00,40.89,40.89,40.71,40.82,281900.0,30.6575,30.6575,30.5225,30.605,281900.0
2013-02-27 09:50:00,40.83,40.83,40.68,40.77,252100.0,30.6125,30.6125,30.5,30.5675,252100.0
2013-02-27 09:55:00,40.75,40.81,40.69,40.78,163200.0,30.5525,30.5975,30.5075,30.575,163200.0
2013-02-27 10:00:00,40.78,40.79,40.58,40.68,205200.0,30.575,30.5825,30.4251,30.5,205200.0
2013-02-27 10:05:00,40.68,40.85,40.68,40.76,165300.0,30.5,30.6275,30.5,30.56,165300.0
2013-02-27 10:10:00,40.76,40.82,40.66,40.81,123100.0,30.56,30.605,30.485,30.5975,123100.0
2013-02-27 10:15:00,40.8,40.82,40.73,40.81,100000.0,30.59,30.605,30.5375,30.5975,100000.0
2013-02-27 10:20:00,40.8,40.85,40.76,40.76,149500.0,30.59,30.6275,30.56,30.56,149500.0
2013-02-27 10:25:00,40.76,40.84,40.73,40.78,78100.0,30.56,30.62,30.5375,30.575,78100.0
2013-02-27 10:30:00,40.77,40.8,40.72,40.75,117800.0,30.5675,30.59,30.53,30.5525,117800.0
2013-02-27 10:35:00,40.76,40.82,40.7,40.79,82900.0,30.56,30.605,30.515,30.5825,82900.0
2013-02-27 10:40:00,40.78,40.78,40.68,40.7,60300.0,30.575,30.575,30.5,30.515,60300.0
2013-02-27 10:45:00,40.7,40.76,40.66,40.7,50700.0,30.515,30.56,30.485,30.515,50700.0
2013-02-27 10:50:00,40.7,40.75,40.63,40.71,62500.0,30.515,30.5525,30.4626,30.5225,62500.0
2013-02-27 10:55:00,40.71,40.74,40.66,40.74,57600.0,30.5225,30.545,30.485,30.545,57600.0
2013-02-27 11:00:00,40.74,40.79,40.67,40.74,102800.0,30.545,30.5825,30.4925,30.545,102800.0
2013-02-27 11:05:00,40.74,40.93,40.73,40.93,91400.0,30.545,30.6875,30.5375,30.6875,91400.0
2013-02-27 11:10:00,40.93,40.94,40.82,40.86,141000.0,30.6875,30.695,30.605,30.635,141000.0
2013-02-27 11:15:00,40.87,40.94,40.8,40.87,79500.0,30.6425,30.695,30.59,30.6425,79500.0
2013-02-27 11:20:00,40.87,40.88,40.83,40.87,116500.0,30.6425,30.65,30.6125,30.6425,116500.0
2013-02-27 11:25:00,40.87,40.96,40.86,40.94,72900.0,30.6425,30.71,30.635,30.695,72900.0
2013-02-27 11:30:00,40.94,40.96,40.83,40.85,108500.0,30.695,30.71,30.6125,30.6275,108500.0
2013-02-27 11:35:00,40.86,40.88,40.83,40.85,100700.0,30.635,30.65,30.6125,30.6275,100700.0
2013-02-27 11:40:00,40.86,40.88,40.84,40.85,49500.0,30.635,30.65,30.62,30.6275,49500.0
2013-02-27 11:45:00,40.85,40.87,40.84,40.85,40100.0,30.6275,30.6425,30.62,30.6275,40100.0
2013-02-27 11:50:00,40.85,40.95,40.84,40.92,46700.0,30.6275,30.7025,30.62,30.68,46700.0
2013-02-27 11:55:00,40.91,40.95,40.88,40.91,49600.0,30.6725,30.7025,30.65,30.6725,49600.0
2013-02-27 12:00:00,40.9,40.93,40.9,40.93,48300.0,30.665,30.6875,30.665,30.6875,48300.0
2013-02-27 12:05:00,40.93,41.03,40.93,40.99,46400.0,30.6875,30.7625,30.6875,30.7325,46400.0
2013-02-27 12:10:00,41.0,41.0,40.95,41.0,29200.0,30.74,30.74,30.7025,30.74,29200.0
2013-02-27 12:15:00,40.99,41.01,40.95,40.97,71600.0,30.7325,30.7475,30.7025,30.7175,71600.0
2013-02-27 12:20:00,40.97,40.97,40.93,40.95,57200.0,30.7175,30.7175,30.6875,30.7025,57200.0
2013-02-27 12:25:00,40.94,40.95,40.88,40.9,35600.0,30.695,30.7025,30.65,30.665,35600.0
2013-02-27 12:30:00,40.9,40.93,40.78,40.81,116300.0,30.665,30.6875,30.575,30.5975,116300.0
2013-02-27 12:35:00,40.82,40.89,40.81,40.86,138400.0,30.605,30.6575,30.5975,30.635,138400.0
2013-02-27 12:40:00,40.86,40.87,40.78,40.83,86900.0,30.635,30.6425,30.575,30.6125,86900.0
2013-02-27 12:45:00,40.84,40.87,40.8,40.85,47100.0,30.62,30.6425,30.59,30.6275,47100.0
2013-02-27 12:50:00,40.85,40.89,40.85,40.87,67500.0,30.6275,30.6575,30.6275,30.6425,67500.0
2013-02-27 12:55:00,40.86,40.91,40.83,40.91,66500.0,30.635,30.6725,30.6125,30.6725,66500.0
2013-02-27 13:00:00,40.9,40.91,40.82,40.88,49400.0,30.665,30.6725,30.605,30.65,49400.0
2013-02-27 13:05:00,40.88,40.9,40.86,40.87,67000.0,30.65,30.665,30.635,30.6425,67000.0
2013-02-27 13:10:00,40.87,40.88,40.8,40.87,59300.0,30.6425,30.65,30.59,30.6425,59300.0
2013-02-27 13:15:00,40.86,40.87,40.84,40.84,33300.0,30.635,30.6425,30.62,30.62,33300.0
2013-02-27 13:20:00,40.84,40.86,40.82,40.84,66400.0,30.62,30.635,30.605,30.62,66400.0
2013-02-27 13:25:00,40.84,40.85,40.8,40.81,34200.0,30.62,30.6275,30.59,30.5975,34200.0
2013-02-27 13:30:00,40.83,40.88,40.83,40.85,47500.0,30.6125,30.65,30.6125,30.6275,47500.0
2013-02-27 13:35:00,40.85,40.87,40.81,40.83,49500.0,30.6275,30.6425,30.5975,30.6125,49500.0
2013-02-27 13:40:00,40.84,40.86,40.8,40.86,27400.0,30.62,30.635,30.59,30.635,27400.0
2013-02-27 13:45:00,40.86,40.93,40.85,40.92,35600.0,30.635,30.6875,30.6275,30.68,35600.0
2013-02-27 13:50:00,40.91,40.92,40.85,40.91,45100.0,30.6725,30.68,30.6275,30.6725,45100.0
2013-02-27 13:55:00,40.9,40.93,40.86,40.87,59600.0,30.665,30.6875,30.635,30.6425,59600.0
2013-02-27 14:00:00,40.87,40.88,40.84,40.85,59200.0,30.6425,30.65,30.62,30.6275,59200.0
2013-02-27 14:05:00,40.84,40.86,40.84,40.86,31600.0,30.62,30.635,30.62,30.635,31600.0
2013-02-27 14:10:00,40.86,40.86,40.81,40.85,51500.0,30.635,30.635,30.5975,30.6275,51500.0
2013-02-27 14:15:00,40.85,40.85,40.79,40.8,35100.0,30.6275,30.6275,30.5825,30.59,35100.0
2013-02-27 14:20:00,40.8,40.83,40.78,40.81,35500.0,30.59,30.6125,30.575,30.5975,35500.0
2013-02-27 14:25:00,40.82,40.86,40.81,40.81,40700.0,30.605,30.635,30.5975,30.5975,40700.0
2013-02-27 14:30:00,40.8,40.81,40.73,40.76,56500.0,30.59,30.5975,30.5375,30.56,56500.0
2013-02-27 14:35:00,40.75,40.75,40.68,40.72,107900.0,30.5525,30.5525,30.5,30.53,107900.0
2013-02-27 14:40:00,40.71,40.73,40.67,40.68,93500.0,30.5225,30.5375,30.4925,30.5,93500.0
2013-02-27 14:45:00,40.69,40.71,40.63,40.63,98100.0,30.5075,30.5225,30.4626,30.4626,98100.0
2013-02-27 14:50:00,40.63,40.67,40.61,40.62,95300.0,30.4626,30.4925,30.4476,30.4551,95300.0
2013-02-27 14:55:00,40.62,40.63,40.59,40.6,122200.0,30.4551,30.4626,30.4326,30.4401,122200.0
2013-02-27 15:00:00,40.6,40.64,40.59,40.64,100700.0,30.4401,30.47,30.4326,30.47,100700.0
2013-02-27 15:05:00,40.64,40.7,40.64,40.66,58300.0,30.47,30.515,30.47,30.485,58300.0
2013-02-27 15:10:00,40.66,40.71,40.65,40.69,65100.0,30.485,30.5225,30.4775,30.5075,65100.0
2013-02-27 15:15:00,40.7,40.7,40.67,40.69,92900.0,30.515,30.515,30.4925,30.5075,92900.0
2013-02-27 15:20:00,40.69,40.69,40.63,40.63,164100.0,30.5075,30.5075,30.4626,30.4626,164100.0
2013-02-27 15:25:00,40.64,40.68,40.6,40.64,134100.0,30.47,30.5,30.4401,30.47,134100.0
2013-02-27 15:30:00,40.63,40.68,40.63,40.64,66300.0,30.4626,30.5,30.4626,30.47,66300.0
2013-02-27 15:35:00,40.64,40.69,40.63,40.69,96200.0,30.47,30.5075,30.4626,30.5075,96200.0
2013-02-27 15:40:00,40.68,40.71,40.67,40.7,72300.0,30.5,30.5225,30.4925,30.515,72300.0
2013-02-27 15:45:00,40.7,40.71,40.66,40.68,116900.0,30.515,30.5225,30.485,30.5,116900.0
2013-02-27 15:50:00,40.67,40.69,40.66,40.68,322300.0,30.4925,30.5075,30.485,30.5,322300.0
2013-02-27 15:55:00,40.68,40.73,40.61,40.62,557200.0,30.5,30.5375,30.4476,30.4551,557200.0
2013-02-28 09:30:00,40.6,40.65,40.46,40.54,175100.0,30.4401,30.4775,30.3351,30.3951,175100.0
2013-02-28 09:35:00,40.53,40.58,40.45,40.49,152400.0,30.3876,30.4251,30.3276,30.3576,152400.0
2013-02-28 09:40:00,40.47,40.52,40.44,40.48,127400.0,30.3426,30.3801,30.3201,30.3501,127400.0
2013-02-28 09:45:00,40.47,40.52,40.44,40.48,193500.0,30.3426,30.3801,30.3201,30.3501,193500.0
2013-02-28 09:50:00,40.47,40.58,40.44,40.52,192900.0,30.3426,30.4251,30.3201,30.3801,192900.0
2013-02-28 09:55:00,40.52,40.66,40.5,40.61,203800.0,30.3801,30.485,30.3651,30.4476,203800.0
2013-02-28 10:00:00,40.62,40.65,40.52,40.53,198400.0,30.4551,30.4775,30.3801,30.3876,198400.0
2013-02-28 10:05:00,40.54,40.56,40.48,40.52,249400.0,30.3951,30.4101,30.3501,30.3801,249400.0
2013-02-28 10:10:00,40.52,40.59,40.5,40.52,131000.0,30.3801,30.4326,30.3651,30.3801,131000.0
2013-02-28 10:15:00,40.53,40.55,40.5,40.51,131200.0,30.3876,30.4026,30.3651,30.3726,131200.0
2013-02-28 10:20:00,40.52,40.53,40.45,40.5,158300.0,30.3801,30.3876,30.3276,30.3651,158300.0
2013-02-28 10:25:00,40.5,40.57,40.5,40.54,95900.0,30.3651,30.4176,30.3651,30.3951,95900.0
2013-02-28 10:30:00,40.55,40.55,40.35,40.37,171200.0,30.4026,30.4026,30.2526,30.2676,171200.0
2013-02-28 10:35:00,40.38,40.45,40.32,40.43,98000.0,30.2751,30.3276,30.2301,30.3126,98000.0
2013-02-28 10:40:00,40.43,40.52,40.41,40.48,75300.0,30.3126,30.3801,30.2976,30.3501,75300.0
2013-02-28 10:45:00,40.48,40.54,40.43,40.44,76200.0,30.3501,30.3951,30.3126,30.3201,76200.0
2013-02-28 10:50:00,40.44,40.5,40.44,40.5,46300.0,30.3201,30.3651,30.3201,30.3651,46300.0
2013-02-28 10:55:00,40.5,40.6,40.42,40.6,132200.0,30.3651,30.4401,30.3051,30.4401,132200.0
2013-02-28 11:00:00,40.59,40.68,40.58,40.61,111700.0,30.4326,30.5,30.4251,30.4476,111700.0
2013-02-28 11:05:00,40.61,40.64,40.5,40.57,124100.0,30.4476,30.47,30.3651,30.4176,124100.0
2013-02-28 11:10:00,40.57,40.69,40.55,40.65,125700.0,30.4176,30.5075,30.4026,30.4775,125700.0
2013-02-28 11:15:00,40.64,40.67,40.55,40.62,152200.0,30.47,30.4925,30.4026,30.4551,152200.0
2013-02-28 11:20:00,40.62,40.69,40.58,40.62,305200.0,30.4551,30.5075,30.4251,30.4551,305200.0
2013-02-28 11:25:00,40.63,40.84,40.6,40.82,298100.0,30.4626,30.62,30.4401,30.605,298100.0
2013-02-28 11:30:00,40.81,40.83,40.75,40.76,123200.0,30.5975,30.6125,30.5525,30.56,123200.0
2013-02-28 11:35:00,40.76,40.81,40.75,40.75,74000.0,30.56,30.5975,30.5525,30.5525,74000.0
2013-02-28 11:40:00,40.74,40.75,40.63,40.74,87300.0,30.545,30.5525,30.4626,30.545,87300.0
2013-02-28 11:45:00,40.74,40.75,40.66,40.74,44900.0,30.545,30.5525,30.485,30.545,44900.0
2013-02-28 11:50:00,40.74,40.77,40.7,40.74,39600.0,30.545,30.5675,30.515,30.545,39600.0
2013-02-28 11:55:00,40.74,40.76,40.7,40.7,118100.0,30.545,30.56,30.515,30.515,118100.0
2013-02-28 12:00:00,40.7,40.7,40.6,40.62,90900.0,30.515,30.515,30.4401,30.4551,90900.0
2013-02-28 12:05:00,40.61,40.61,40.51,40.51,96000.0,30.4476,30.4476,30.3726,30.3726,96000.0
2013-02-28 12:10:00,40.51,40.62,40.46,40.57,205900.0,30.3726,30.4551,30.3351,30.4176,205900.0
2013-02-28 12:15:00,40.58,40.6,40.53,40.56,72700.0,30.4251,30.4401,30.3876,30.4101,72700.0
2013-02-28 12:20:00,40.55,40.6,40.52,40.52,53600.0,30.4026,30.4401,30.3801,30.3801,53600.0
2013-02-28 12:25:00,40.52,40.6,40.52,40.55,63700.0,30.3801,30.4401,30.3801,30.4026,63700.0
2013-02-28 12:30:00,40.56,40.62,40.52,40.58,109500.0,30.4101,30.4551,30.3801,30.4251,109500.0
2013-02-28 12:35:00,40.57,40.62,40.55,40.59,95300.0,30.4176,30.4551,30.4026,30.4326,95300.0
2013-02-28 12:40:00,40.59,40.63,40.58,40.63,91300.0,30.4326,30.4626,30.4251,30.4626,91300.0
2013-02-28 12:45:00,40.62,40.66,40.58,40.65,44100.0,30.4551,30.485,30.4251,30.4775,44100.0
2013-02-28 12:50:00,40.65,40.71,40.62,40.71,35900.0,30.4775,30.5225,30.4551,30.5225,35900.0
2013-02-28 12:55:00,40.7,40.71,40.66,40.66,28000.0,30.515,30.5225,30.485,30.485,28000.0
2013-02-28 13:00:00,40.65,40.71,40.64,40.71,39700.0,30.4775,30.5225,30.47,30.5225,39700.0
2013-02-28 13:05:00,40.71,40.76,40.65,40.75,59700.0,30.5225,30.56,30.4775,30.5525,59700.0
2013-02-28 13:10:00,40.76,40.77,40.71,40.72,50700.0,30.56,30.5675,30.5225,30.53,50700.0
2013-02-28 13:15:00,40.71,40.72,40.6,40.61,96700.0,30.5225,30.53,30.4401,30.4476,96700.0
2013-02-28 13:20:00,40.62,40.66,40.56,40.58,59100.0,30.4551,30.485,30.4101,30.4251,59100.0
2013-02-28 13:25:00,40.59,40.65,40.59,40.63,54900.0,30.4326,30.4775,30.4326,30.4626,54900.0
2013-02-28 13:30:00,40.63,40.65,40.61,40.65,30000.0,30.4626,30.4775,30.4476,30.4775,30000.0
2013-02-28 13:35:00,40.65,40.68,40.59,40.61,50700.0,30.4775,30.5,30.4326,30.4476,50700.0
2013-02-28 13:40:00,40.6,40.65,40.59,40.59,38600.0,30.4401,30.4775,30.4326,30.4326,38600.0
2013-02-28 13:45:00,40.59,40.61,40.53,40.53,93600.0,30.4326,30.4476,30.3876,30.3876,93600.0
2013-02-28 13:50:00,40.54,40.54,40.47,40.48,95900.0,30.3951,30.3951,30.3426,30.3501,95900.0
2013-02-28 13:55:00,40.47,40.49,40.41,40.43,76900.0,30.3426,30.3576,30.2976,30.3126,76900.0
2013-02-28 14:00:00,40.43,40.46,40.42,40.44,41100.0,30.3126,30.3351,30.3051,30.3201,41100.0
2013-02-28 14:05:00,40.44,40.46,40.4,40.41,63000.0,30.3201,30.3351,30.2901,30.2976,63000.0
2013-02-28 14:10:00,40.41,40.41,40.3,40.3,98700.0,30.2976,30.2976,30.2151,30.2151,98700.0
2013-02-28 14:15:00,40.3,40.37,40.28,40.33,65500.0,30.2151,30.2676,30.2001,30.2376,65500.0
2013-02-28 14:20:00,40.33,40.38,40.31,40.31,73600.0,30.2376,30.2751,30.2226,30.2226,73600.0
2013-02-28 14:25:00,40.31,40.32,40.23,40.24,58800.0,30.2226,30.2301,30.1626,30.1701,58800.0
2013-02-28 14:30:00,40.24,40.3,40.23,40.29,84000.0,30.1701,30.2151,30.1626,30.2076,84000.0
2013-02-28 14:35:00,40.28,40.31,40.15,40.21,205800.0,30.2001,30.2226,30.1027,30.1477,205800.0
2013-02-28 14:40:00,40.21,40.24,40.19,40.22,116600.0,30.1477,30.1701,30.1327,30.1552,116600.0
2013-02-28 14:45:00,40.23,40.24,40.18,40.18,144200.0,30.1626,30.1701,30.1252,30.1252,144200.0
2013-02-28 14:50:00,40.18,40.21,40.13,40.21,95700.0,30.1252,30.1477,30.0877,30.1477,95700.0
2013-02-28 14:55:00,40.2,40.25,40.2,40.24,57400.0,30.1402,30.1776,30.1402,30.1701,57400.0
2013-02-28 15:00:00,40.23,40.31,40.22,40.31,73300.0,30.1626,30.2226,30.1552,30.2226,73300.0
2013-02-28 15:05:00,40.32,40.35,40.28,40.33,95100.0,30.2301,30.2526,30.2001,30.2376,95100.0
2013-02-28 15:10:00,40.33,40.34,40.25,40.27,68700.0,30.2376,30.2451,30.1776,30.1926,68700.0
2013-02-28 15:15:00,40.26,40.33,40.25,40.33,72400.0,30.1851,30.2376,30.1776,30.2376,72400.0
2013-02-28 15:20:00,40.31,40.36,40.28,40.31,115000.0,30.2226,30.2601,30.2001,30.2226,115000.0
2013-02-28 15:25:00,40.3,40.32,40.23,40.24,91300.0,30.2151,30.2301,30.1626,30.1701,91300.0
2013-02-28 15:30:00,40.25,40.28,40.22,40.25,94800.0,30.1776,30.2001,30.1552,30.1776,94800.0
2013-02-28 15:35:00,40.24,40.26,40.22,40.23,142100.0,30.1701,30.1851,30.1552,30.1626,142100.0
2013-02-28 15:40:00,40.23,40.27,40.21,40.24,157500.0,30.1626,30.1926,30.1477,30.1701,157500.0
2013-02-28 15:45:00,40.24,40.26,40.21,40.23,196100.0,30.1701,30.1851,30.1477,30.1626,196100.0
2013-02-28 15:50:00,40.23,40.28,40.2,40.25,187900.0,30.1626,30.2001,30.1402,30.1776,187900.0
2013-02-28 15:55:00,40.25,40.34,40.23,40.26,568500.0,30.1776,30.2451,30.1626,30.1851,568500.0
2013-03-01 09:30:00,40.37,40.45,40.3,40.31,222100.0,30.2676,30.3276,30.2151,30.2226,222100.0
2013-03-01 09:35:00,40.31,40.59,40.31,40.52,234600.0,30.2226,30.4326,30.2226,30.3801,234600.0
2013-03-01 09:40:00,40.53,40.58,40.37,40.39,177700.0,30.3876,30.4251,30.2676,30.2826,177700.0
2013-03-01 09:45:00,40.39,40.4,40.21,40.24,149800.0,30.2826,30.2901,30.1477,30.1701,149800.0
2013-03-01 09:50:00,40.25,40.27,40.16,40.21,94500.0,30.1776,30.1926,30.1102,30.1477,94500.0
2013-03-01 09:55:00,40.21,40.21,40.11,40.19,79700.0,30.1477,30.1477,30.0727,30.1327,79700.0
2013-03-01 10:00:00,40.19,40.2,39.98,40.0,307800.0,30.1327,30.1402,29.9752,29.9902,307800.0
2013-03-01 10:05:00,40.02,40.04,39.97,39.97,164200.0,30.0052,30.0202,29.9677,29.9677,164200.0
2013-03-01 10:10:00,39.97,40.03,39.91,40.03,153400.0,29.9677,30.0127,29.9227,30.0127,153400.0
2013-03-01 10:15:00,40.02,40.08,39.9,40.07,210500.0,30.0052,30.0502,29.9152,30.0427,210500.0
2013-03-01 10:20:00,40.05,40.14,40.05,40.11,75200.0,30.0277,30.0952,30.0277,30.0727,75200.0
2013-03-01 10:25:00,40.11,40.16,40.07,40.08,93100.0,30.0727,30.1102,30.0427,30.0502,93100.0
2013-03-01 10:30:00,40.08,40.11,40.03,40.04,149000.0,30.0502,30.0727,30.0127,30.0202,149000.0
2013-03-01 10:35:00,40.04,40.05,39.98,40.02,111600.0,30.0202,30.0277,29.9752,30.0052,111600.0
2013-03-01 10:40:00,40.02,40.08,40.01,40.06,71000.0,30.0052,30.0502,29.9977,30.0352,71000.0
2013-03-01 10:45:00,40.06,40.1,40.0,40.06,74000.0,30.0352,30.0652,29.9902,30.0352,74000.0
2013-03-01 10:50:00,40.07,40.08,39.95,39.98,94200.0,30.0427,30.0502,29.9527,29.9752,94200.0
2013-03-01 10:55:00,39.98,39.99,39.92,39.93,88100.0,29.9752,29.9827,29.9302,29.9377,88100.0
2013-03-01 11:00:00,39.93,39.95,39.85,39.86,155700.0,29.9377,29.9527,29.8777,29.8852,155700.0
2013-03-01 11:05:00,39.86,39.93,39.83,39.91,158500.0,29.8852,29.9377,29.8627,29.9227,158500.0
2013-03-01 11:10:00,39.92,39.96,39.89,39.9,114300.0,29.9302,29.9602,29.9077,29.9152,114300.0
2013-03-01 11:15:00,39.9,40.01,39.86,40.01,131900.0,29.9152,29.9977,29.8852,29.9977,131900.0
2013-03-01 11:20:00,40.0,40.04,39.88,39.93,72300.0,29.9902,30.0202,29.9002,29.9377,72300.0
2013-03-01 11:25:00,39.92,39.97,39.9,39.94,62000.0,29.9302,29.9677,29.9152,29.9452,62000.0
2013-03-01 11:30:00,39.94,39.96,39.81,39.82,70700.0,29.9452,29.9602,29.8478,29.8552,70700.0
2013-03-01 11:35:00,39.81,39.82,39.72,39.75,149100.0,29.8478,29.8552,29.7803,29.8028,149100.0
2013-03-01 11:40:00,39.75,39.84,39.73,39.82,80400.0,29.8028,29.8702,29.7878,29.8552,80400.0
2013-03-01 11:45:00,39.82,39.91,39.8,39.91,45500.0,29.8552,29.9227,29.8403,29.9227,45500.0
2013-03-01 11:50:00,39.9,39.94,39.86,39.92,48600.0,29.9152,29.9452,29.8852,29.9302,48600.0
2013-03-01 11:55:00,39.93,39.96,39.89,39.89,58200.0,29.9377,29.9602,29.9077,29.9077,58200.0
2013-03-01 12:00:00,39.89,39.92,39.84,39.88,67100.0,29.9077,29.9302,29.8702,29.9002,67100.0
2013-03-01 12:05:00,39.88,39.94,39.87,39.94,66900.0,29.9002,29.9452,29.8927,29.9452,66900.0
2013-03-01 12:10:00,39.94,39.95,39.88,39.88,83700.0,29.9452,29.9527,29.9002,29.9002,83700.0
2013-03-01 12:15:00,39.87,39.9,39.84,39.84,113100.0,29.8927,29.9152,29.8702,29.8702,113100.0
2013-03-01 12:20:00,39.83,39.88,39.82,39.84,84500.0,29.8627,29.9002,29.8552,29.8702,84500.0
2013-03-01 12:25:00,39.84,39.89,39.81,39.88,39500.0,29.8702,29.9077,29.8478,29.9002,39500.0
2013-03-01 12:30:00,39.87,39.88,39.81,39.81,34400.0,29.8927,29.9002,29.8478,29.8478,34400.0
2013-03-01 12:35:00,39.81,39.87,39.8,39.85,49700.0,29.8478,29.8927,29.8403,29.8777,49700.0
2013-03-01 12:40:00,39.85,39.88,39.84,39.85,45100.0,29.8777,29.9002,29.8702,29.8777,45100.0
2013-03-01 12:45:00,39.86,39.93,39.86,39.88,28100.0,29.8852,29.9377,29.8852,29.9002,28100.0
2013-03-01 12:50:00,39.87,39.88,39.82,39.86,94600.0,29.8927,29.9002,29.8552,29.8852,94600.0
2013-03-01 12:55:00,39.85,39.87,39.81,39.85,60600.0,29.8777,29.8927,29.8478,29.8777,60600.0
2013-03-01 13:00:00,39.84,39.88,39.83,39.86,71300.0,29.8702,29.9002,29.8627,29.8852,71300.0
2013-03-01 13:05:00,39.86,39.95,39.85,39.92,76300.0,29.8852,29.9527,29.8777,29.9302,76300.0
2013-03-01 13:10:00,39.92,39.99,39.92,39.96,63600.0,29.9302,29.9827,29.9302,29.9602,63600.0
2013-03-01 13:15:00,39.97,39.99,39.95,39.99,49500.0,29.9677,29.9827,29.9527,29.9827,49500.0
2013-03-01 13:20:00,39.99,39.99,39.91,39.94,44400.0,29.9827,29.9827,29.9227,29.9452,44400.0
2013-03-01 13:25:00,39.93,39.96,39.92,39.94,41200.0,29.9377,29.9602,29.9302,29.9452,41200.0
2013-03-01 13:30:00,39.95,39.96,39.91,39.93,54600.0,29.9527,29.9602,29.9227,29.9377,54600.0
2013-03-01 13:35:00,39.94,39.95,39.83,39.84,69800.0,29.9452,29.9527,29.8627,29.8702,69800.0
2013-03-01 13:40:00,39.84,39.86,39.81,39.83,36600.0,29.8702,29.8852,29.8478,29.8627,36600.0
2013-03-01 13:45:00,39.83,39.88,39.8,39.81,94500.0,29.8627,29.9002,29.8403,29.8478,94500.0
2013-03-01 13:50:00,39.81,39.84,39.76,39.76,67800.0,29.8478,29.8702,29.8103,29.8103,67800.0
2013-03-01 13:55:00,39.75,39.8,39.75,39.77,44900.0,29.8028,29.8403,29.8028,29.8178,44900.0
2013-03-01 14:00:00,39.77,39.8,39.76,39.8,27500.0,29.8178,29.8403,29.8103,29.8403,27500.0
2013-03-01 14:05:00,39.8,39.8,39.78,39.8,19600.0,29.8403,29.8403,29.8253,29.8403,19600.0
2013-03-01 14:10:00,39.8,39.84,39.77,39.84,35900.0,29.8403,29.8702,29.8178,29.8702,35900.0
2013-03-01 14:15:00,39.84,39.87,39.8,39.87,102600.0,29.8702,29.8927,29.8403,29.8927,102600.0
2013-03-01 14:20:00,39.87,39.98,39.87,39.95,241800.0,29.8927,29.9752,29.8927,29.9527,241800.0
2013-03-01 14:25:00,39.95,39.96,39.93,39.95,73400.0,29.9527,29.9602,29.9377,29.9527,73400.0
2013-03-01 14:30:00,39.95,39.96,39.85,39.87,114700.0,29.9527,29.9602,29.8777,29.8927,114700.0
2013-03-01 14:35:00,39.87,39.89,39.81,39.83,86200.0,29.8927,29.9077,29.8478,29.8627,86200.0
2013-03-01 14:40:00,39.82,39.83,39.78,39.79,115800.0,29.8552,29.8627,29.8253,29.8328,115800.0
2013-03-01 14:45:00,39.8,39.83,39.77,39.77,89100.0,29.8403,29.8627,29.8178,29.8178,89100.0
2013-03-01 14:50:00,39.77,39.8,39.76,39.77,58200.0,29.8178,29.8403,29.8103,29.8178,58200.0
2013-03-01 14:55:00,39.78,39.82,39.75,39.76,61600.0,29.8253,29.8552,29.8028,29.8103,61600.0
2013-03-01 15:00:00,39.76,39.79,39.75,39.79,52500.0,29.8103,29.8328,29.8028,29.8328,52500.0
2013-03-01 15:05:00,39.79,39.81,39.69,39.69,139600.0,29.8328,29.8478,29.7578,29.7578,139600.0
2013-03-01 15:10:00,39.69,39.72,39.66,39.72,150000.0,29.7578,29.7803,29.7353,29.7803,150000.0
2013-03-01 15:15:00,39.72,39.75,39.71,39.75,77600.0,29.7803,29.8028,29.7728,29.8028,77600.0
2013-03-01 15:20:00,39.74,39.75,39.72,39.72,67900.0,29.7953,29.8028,29.7803,29.7803,67900.0
2013-03-01 15:25:00,39.72,39.76,39.69,39.69,101600.0,29.7803,29.8103,29.7578,29.7578,101600.0
2013-03-01 15:30:00,39.7,39.71,39.62,39.62,154200.0,29.7653,29.7728,29.7053,29.7053,154200.0
2013-03-01 15:35:00,39.62,39.65,39.6,39.65,177200.0,29.7053,29.7278,29.6903,29.7278,177200.0
2013-03-01 15:40:00,39.65,39.66,39.59,39.63,177900.0,29.7278,29.7353,29.6828,29.7128,177900.0
2013-03-01 15:45:00,39.63,39.65,39.58,39.59,195600.0,29.7128,29.7278,29.6753,29.6828,195600.0
2013-03-01 15:50:00,39.59,39.61,39.56,39.57,310800.0,29.6828,29.6978,29.6603,29.6678,310800.0
2013-03-01 15:55:00,39.57,39.64,39.57,39.63,438600.0,29.6678,29.7203,29.6678,29.7128,438600.0
2013-03-04 09:30:00,39.62,39.74,39.3,39.34,194900.0,29.7053,29.7953,29.4654,29.4954,194900.0
2013-03-04 09:35:00,39.36,39.43,39.23,39.3,190100.0,29.5104,29.5628,29.4129,29.4654,190100.0
2013-03-04 09:40:00,39.28,39.46,39.2,39.42,86800.0,29.4504,29.5853,29.3904,29.5553,86800.0
2013-03-04 09:45:00,39.42,39.42,39.25,39.3,86900.0,29.5553,29.5553,29.4279,29.4654,86900.0
2013-03-04 09:50:00,39.3,39.36,39.22,39.24,140100.0,29.4654,29.5104,29.4054,29.4204,140100.0
2013-03-04 09:55:00,39.25,39.25,39.14,39.2,179100.0,29.4279,29.4279,29.3454,29.3904,179100.0
2013-03-04 10:00:00,39.2,39.2,39.02,39.03,181300.0,29.3904,29.3904,29.2554,29.2629,181300.0
2013-03-04 10:05:00,39.04,39.16,39.0,39.03,179900.0,29.2704,29.3604,29.2405,29.2629,179900.0
2013-03-04 10:10:00,39.03,39.12,39.02,39.08,195200.0,29.2629,29.3304,29.2554,29.3004,195200.0
2013-03-04 10:15:00,39.07,39.22,39.07,39.15,114400.0,29.2929,29.4054,29.2929,29.3529,114400.0
2013-03-04 10:20:00,39.15,39.2,39.11,39.13,92900.0,29.3529,29.3904,29.3229,29.3379,92900.0
2013-03-04 10:25:00,39.13,39.26,39.13,39.17,116200.0,29.3379,29.4354,29.3379,29.3679,116200.0
2013-03-04 10:30:00,39.16,39.18,39.11,39.14,117800.0,29.3604,29.3754,29.3229,29.3454,117800.0
2013-03-04 10:35:00,39.14,39.22,39.12,39.22,78100.0,29.3454,29.4054,29.3304,29.4054,78100.0
2013-03-04 10:40:00,39.22,39.22,39.08,39.08,121800.0,29.4054,29.4054,29.3004,29.3004,121800.0
2013-03-04 10:45:00,39.09,39.1,39.06,39.08,63000.0,29.3079,29.3154,29.2854,29.3004,63000.0
2013-03-04 10:50:00,39.09,39.1,39.05,39.08,54000.0,29.3079,29.3154,29.2779,29.3004,54000.0
2013-03-04 10:55:00,39.07,39.11,39.05,39.07,87100.0,29.2929,29.3229,29.2779,29.2929,87100.0
2013-03-04 11:00:00,39.07,39.1,39.03,39.08,66200.0,29.2929,29.3154,29.2629,29.3004,66200.0
2013-03-04 11:05:00,39.08,39.1,39.04,39.09,43400.0,29.3004,29.3154,29.2704,29.3079,43400.0
2013-03-04 11:10:00,39.09,39.1,39.05,39.09,54800.0,29.3079,29.3154,29.2779,29.3079,54800.0
2013-03-04 11:15:00,39.09,39.13,39.06,39.08,134200.0,29.3079,29.3379,29.2854,29.3004,134200.0
2013-03-04 11:20:00,39.07,39.08,39.02,39.06,88500.0,29.2929,29.3004,29.2554,29.2854,88500.0
2013-03-04 11:25:00,39.07,39.08,38.95,38.96,157300.0,29.2929,29.3004,29.203,29.2105,157300.0
2013-03-04 11:30:00,38.96,39.01,38.96,39.0,122500.0,29.2105,29.2479,29.2105,29.2405,122500.0
2013-03-04 11:35:00,39.0,39.0,38.93,39.0,89100.0,29.2405,29.2405,29.188,29.2405,89100.0
2013-03-04 11:40:00,39.0,39.0,38.97,38.99,53800.0,29.2405,29.2405,29.218,29.233,53800.0
2013-03-04 11:45:00,38.99,39.0,38.95,38.95,39600.0,29.233,29.2405,29.203,29.203,39600.0
2013-03-04 11:50:00,38.95,38.97,38.89,38.89,85700.0,29.203,29.218,29.158,29.158,85700.0
2013-03-04 11:55:00,38.89,38.95,38.85,38.92,97600.0,29.158,29.203,29.128,29.1805,97600.0
2013-03-04 12:00:00,38.91,38.91,38.85,38.86,67300.0,29.173,29.173,29.128,29.1355,67300.0
2013-03-04 12:05:00,38.85,38.86,38.8,38.8,38300.0,29.128,29.1355,29.0905,29.0905,38300.0
2013-03-04 12:10:00,38.8,38.81,38.73,38.74,120100.0,29.0905,29.098,29.038,29.0455,120100.0
2013-03-04 12:15:00,38.74,38.74,38.67,38.68,74200.0,29.0455,29.0455,28.993,29.0005,74200.0
2013-03-04 12:20:00,38.67,38.69,38.6,38.6,134300.0,28.993,29.008,28.9405,28.9405,134300.0
2013-03-04 12:25:00,38.6,38.75,38.6,38.71,138900.0,28.9405,29.053,28.9405,29.023,138900.0
2013-03-04 12:30:00,38.71,38.81,38.71,38.8,102000.0,29.023,29.098,29.023,29.0905,102000.0
2013-03-04 12:35:00,38.8,38.91,38.79,38.9,122500.0,29.0905,29.173,29.083,29.1655,122500.0
2013-03-04 12:40:00,38.91,38.95,38.88,38.94,77000.0,29.173,29.203,29.1505,29.1955,77000.0
2013-03-04 12:45:00,38.94,38.96,38.92,38.92,85000.0,29.1955,29.2105,29.1805,29.1805,85000.0
2013-03-04 12:50:00,38.92,38.97,38.86,38.92,56100.0,29.1805,29.218,29.1355,29.1805,56100.0
2013-03-04 12:55:00,38.92,38.94,38.84,38.84,64500.0,29.1805,29.1955,29.1205,29.1205,64500.0
2013-03-04 13:00:00,38.84,38.84,38.76,38.77,49900.0,29.1205,29.1205,29.0605,29.068,49900.0
2013-03-04 13:05:00,38.77,38.8,38.76,38.76,62900.0,29.068,29.0905,29.0605,29.0605,62900.0
2013-03-04 13:10:00,38.77,38.77,38.73,38.74,48200.0,29.068,29.068,29.038,29.0455,48200.0
2013-03-04 13:15:00,38.74,38.74,38.72,38.72,29000.0,29.0455,29.0455,29.0305,29.0305,29000.0
2013-03-04 13:20:00,38.73,38.73,38.65,38.66,130600.0,29.038,29.038,28.978,28.9855,130600.0
2013-03-04 13:25:00,38.66,38.73,38.66,38.7,42600.0,28.9855,29.038,28.9855,29.0155,42600.0
2013-03-04 13:30:00,38.7,38.72,38.66,38.7,43500.0,29.0155,29.0305,28.9855,29.0155,43500.0
2013-03-04 13:35:00,38.71,38.73,38.68,38.72,47200.0,29.023,29.038,29.0005,29.0305,47200.0
2013-03-04 13:40:00,38.72,38.79,38.69,38.79,328800.0,29.0305,29.083,29.008,29.083,328800.0
2013-03-04 13:45:00,38.78,38.85,38.78,38.82,134900.0,29.0755,29.128,29.0755,29.1055,134900.0
2013-03-04 13:50:00,38.81,38.83,38.78,38.8,130100.0,29.098,29.113,29.0755,29.0905,130100.0
2013-03-04 13:55:00,38.79,38.87,38.79,38.87,81000.0,29.083,29.143,29.083,29.143,81000.0
2013-03-04 14:00:00,38.86,38.87,38.83,38.85,40400.0,29.1355,29.143,29.113,29.128,40400.0
2013-03-04 14:05:00,38.86,38.91,38.86,38.89,51600.0,29.1355,29.173,29.1355,29.158,51600.0
2013-03-04 14:10:00,38.88,38.89,38.84,38.84,58500.0,29.1505,29.158,29.1205,29.1205,58500.0
2013-03-04 14:15:00,38.84,38.84,38.79,38.8,40400.0,29.1205,29.1205,29.083,29.0905,40400.0
2013-03-04 14:20:00,38.79,38.8,38.73,38.74,71500.0,29.083,29.0905,29.038,29.0455,71500.0
2013-03-04 14:25:00,38.74,38.78,38.72,38.77,78300.0,29.0455,29.0755,29.0305,29.068,78300.0
2013-03-04 14:30:00,38.77,38.8,38.74,38.75,88800.0,29.068,29.0905,29.0455,29.053,88800.0
2013-03-04 14:35:00,38.75,38.76,38.73,38.73,49400.0,29.053,29.0605,29.038,29.038,49400.0
2013-03-04 14:40:00,38.73,38.77,38.72,38.72,66300.0,29.038,29.068,29.0305,29.0305,66300.0
2013-03-04 14:45:00,38.72,38.8,38.71,38.79,182000.0,29.0305,29.0905,29.023,29.083,182000.0
2013-03-04 14:50:00,38.79,38.81,38.73,38.74,92300.0,29.083,29.098,29.038,29.0455,92300.0
2013-03-04 14:55:00,38.73,38.8,38.73,38.8,69300.0,29.038,29.0905,29.038,29.0905,69300.0
2013-03-04 15:00:00,38.8,38.86,38.76,38.82,119500.0,29.0905,29.1355,29.0605,29.1055,119500.0
2013-03-04 15:05:00,38.83,38.84,38.79,38.81,40400.0,29.113,29.1205,29.083,29.098,40400.0
2013-03-04 15:10:00,38.8,38.88,38.8,38.86,80000.0,29.0905,29.1505,29.0905,29.1355,80000.0
2013-03-04 15:15:00,38.86,38.88,38.85,38.85,43700.0,29.1355,29.1505,29.128,29.128,43700.0
2013-03-04 15:20:00,38.85,38.86,38.72,38.76,280900.0,29.128,29.1355,29.0305,29.0605,280900.0
2013-03-04 15:25:00,38.77,38.88,38.77,38.84,174700.0,29.068,29.1505,29.068,29.1205,174700.0
2013-03-04 15:30:00,38.84,38.93,38.83,38.92,135300.0,29.1205,29.188,29.113,29.1805,135300.0
2013-03-04 15:35:00,38.93,38.96,38.88,38.89,129500.0,29.188,29.2105,29.1505,29.158,129500.0
2013-03-04 15:40:00,38.89,38.94,38.88,38.93,95100.0,29.158,29.1955,29.1505,29.188,95100.0
2013-03-04 15:45:00,38.93,38.95,38.92,38.92,155000.0,29.188,29.203,29.1805,29.1805,155000.0
2013-03-04 15:50:00,38.93,39.01,38.89,38.97,225200.0,29.188,29.2479,29.158,29.218,225200.0
2013-03-04 15:55:00,38.97,39.02,38.92,39.01,525200.0,29.218,29.2554,29.1805,29.2479,525200.0
2013-03-05 09:30:00,39.29,39.35,39.06,39.14,680400.0,29.4579,29.5029,29.2854,29.3454,680400.0
2013-03-05 09:35:00,39.13,39.15,38.91,39.06,188600.0,29.3379,29.3529,29.173,29.2854,188600.0
2013-03-05 09:40:00,39.06,39.22,38.92,39.12,218900.0,29.2854,29.4054,29.1805,29.3304,218900.0
2013-03-05 09:45:00,39.13,39.21,39.0,39.18,104500.0,29.3379,29.3979,29.2405,29.3754,104500.0
2013-03-05 09:50:00,39.18,39.27,39.14,39.25,116300.0,29.3754,29.4429,29.3454,29.4279,116300.0
2013-03-05 09:55:00,39.24,39.33,39.23,39.28,109900.0,29.4204,29.4879,29.4129,29.4504,109900.0
2013-03-05 10:00:00,39.28,39.29,39.09,39.09,162100.0,29.4504,29.4579,29.3079,29.3079,162100.0
2013-03-05 10:05:00,39.08,39.11,39.04,39.05,113900.0,29.3004,29.3229,29.2704,29.2779,113900.0
2013-03-05 10:10:00,39.06,39.09,38.97,39.02,144400.0,29.2854,29.3079,29.218,29.2554,144400.0
2013-03-05 10:15:00,39.02,39.05,38.98,39.02,145100.0,29.2554,29.2779,29.2255,29.2554,145100.0
2013-03-05 10:20:00,39.01,39.05,38.99,39.03,111700.0,29.2479,29.2779,29.233,29.2629,111700.0
2013-03-05 10:25:00,39.03,39.1,38.93,38.93,106300.0,29.2629,29.3154,29.188,29.188,106300.0
2013-03-05 10:30:00,38.94,38.95,38.79,38.79,137200.0,29.1955,29.203,29.083,29.083,137200.0
2013-03-05 10:35:00,38.8,38.86,38.79,38.82,100400.0,29.0905,29.1355,29.083,29.1055,100400.0
2013-03-05 10:40:00,38.8,39.0,38.79,38.99,136300.0,29.0905,29.2405,29.083,29.233,136300.0
2013-03-05 10:45:00,39.0,39.03,38.96,39.02,64300.0,29.2405,29.2629,29.2105,29.2554,64300.0
2013-03-05 10:50:00,39.03,39.12,39.0,39.1,84000.0,29.2629,29.3304,29.2405,29.3154,84000.0
2013-03-05 10:55:00,39.1,39.29,39.08,39.25,125000.0,29.3154,29.4579,29.3004,29.4279,125000.0
2013-03-05 11:00:00,39.25,39.28,39.2,39.28,96200.0,29.4279,29.4504,29.3904,29.4504,96200.0
2013-03-05 11:05:00,39.28,39.29,39.15,39.19,115500.0,29.4504,29.4579,29.3529,29.3829,115500.0
2013-03-05 11:10:00,39.19,39.24,39.14,39.24,76500.0,29.3829,29.4204,29.3454,29.4204,76500.0
2013-03-05 11:15:00,39.24,39.27,39.18,39.21,93500.0,29.4204,29.4429,29.3754,29.3979,93500.0
2013-03-05 11:20:00,39.21,39.23,39.18,39.19,35300.0,29.3979,29.4129,29.3754,29.3829,35300.0
2013-03-05 11:25:00,39.19,39.2,39.13,39.19,74900.0,29.3829,29.3904,29.3379,29.3829,74900.0
2013-03-05 11:30:00,39.2,39.22,39.15,39.15,61800.0,29.3904,29.4054,29.3529,29.3529,61800.0
2013-03-05 11:35:00,39.14,39.18,39.11,39.14,93700.0,29.3454,29.3754,29.3229,29.3454,93700.0
2013-03-05 11:40:00,39.15,39.17,39.14,39.16,60600.0,29.3529,29.3679,29.3454,29.3604,60600.0
2013-03-05 11:45:00,39.16,39.2,39.14,39.15,86100.0,29.3604,29.3904,29.3454,29.3529,86100.0
2013-03-05 11:50:00,39.14,39.15,39.04,39.04,82400.0,29.3454,29.3529,29.2704,29.2704,82400.0
2013-03-05 11:55:00,39.04,39.05,39.0,39.02,64700.0,29.2704,29.2779,29.2405,29.2554,64700.0
2013-03-05 12:00:00,39.03,39.04,39.0,39.02,48900.0,29.2629,29.2704,29.2405,29.2554,48900.0
2013-03-05 12:05:00,39.01,39.04,38.99,39.0,38900.0,29.2479,29.2704,29.233,29.2405,38900.0
2013-03-05 12:10:00,39.0,39.01,38.96,38.97,85900.0,29.2405,29.2479,29.2105,29.218,85900.0
2013-03-05 12:15:00,38.97,39.04,38.93,39.04,60400.0,29.218,29.2704,29.188,29.2704,60400.0
2013-03-05 12:20:00,39.03,39.04,38.95,39.02,65200.0,29.2629,29.2704,29.203,29.2554,65200.0
2013-03-05 12:25:00,39.02,39.02,38.93,38.93,55400.0,29.2554,29.2554,29.188,29.188,55400.0
2013-03-05 12:30:00,38.93,38.94,38.89,38.93,53000.0,29.188,29.1955,29.158,29.188,53000.0
2013-03-05 12:35:00,38.92,38.99,38.91,38.96,55700.0,29.1805,29.233,29.173,29.2105,55700.0
2013-03-05 12:40:00,38.95,38.96,38.84,38.85,124700.0,29.203,29.2105,29.1205,29.128,124700.0
2013-03-05 12:45:00,38.84,38.86,38.83,38.85,42300.0,29.1205,29.1355,29.113,29.128,42300.0
2013-03-05 12:50:00,38.85,38.85,38.8,38.81,55900.0,29.128,29.128,29.0905,29.098,55900.0
2013-03-05 12:55:00,38.8,38.81,38.77,38.8,31700.0,29.0905,29.098,29.068,29.0905,31700.0
2013-03-05 13:00:00,38.79,38.79,38.75,38.79,62100.0,29.083,29.083,29.053,29.083,62100.0
2013-03-05 13:05:00,38.79,38.82,38.78,38.82,65200.0,29.083,29.1055,29.0755,29.1055,65200.0
2013-03-05 13:10:00,38.82,38.85,38.8,38.84,38900.0,29.1055,29.128,29.0905,29.1205,38900.0
2013-03-05 13:15:00,38.84,38.85,38.8,38.82,31400.0,29.1205,29.128,29.0905,29.1055,31400.0
2013-03-05 13:20:00,38.81,38.82,38.79,38.81,46400.0,29.098,29.1055,29.083,29.098,46400.0
2013-03-05 13:25:00,38.81,38.83,38.78,38.8,88300.0,29.098,29.113,29.0755,29.0905,88300.0
2013-03-05 13:30:00,38.79,38.81,38.76,38.77,108100.0,29.083,29.098,29.0605,29.068,108100.0
2013-03-05 13:35:00,38.77,38.8,38.76,38.78,70000.0,29.068,29.0905,29.0605,29.0755,70000.0
2013-03-05 13:40:00,38.78,38.78,38.73,38.76,77000.0,29.0755,29.0755,29.038,29.0605,77000.0
2013-03-05 13:45:00,38.77,38.79,38.72,38.74,93000.0,29.068,29.083,29.0305,29.0455,93000.0
2013-03-05 13:50:00,38.74,38.76,38.73,38.74,67300.0,29.0455,29.0605,29.038,29.0455,67300.0
2013-03-05 13:55:00,38.73,38.74,38.7,38.72,65700.0,29.038,29.0455,29.0155,29.0305,65700.0
2013-03-05 14:00:00,38.71,38.78,38.7,38.76,110300.0,29.023,29.0755,29.0155,29.0605,110300.0
2013-03-05 14:05:00,38.75,38.76,38.73,38.75,42100.0,29.053,29.0605,29.038,29.053,42100.0
2013-03-05 14:10:00,38.74,38.76,38.72,38.76,35100.0,29.0455,29.0605,29.0305,29.0605,35100.0
2013-03-05 14:15:00,38.76,38.76,38.72,38.75,36900.0,29.0605,29.0605,29.0305,29.053,36900.0
2013-03-05 14:20:00,38.75,38.77,38.72,38.73,48800.0,29.053,29.068,29.0305,29.038,48800.0
2013-03-05 14:25:00,38.73,38.74,38.72,38.73,46900.0,29.038,29.0455,29.0305,29.038,46900.0
2013-03-05 14:30:00,38.72,38.73,38.65,38.66,72700.0,29.0305,29.038,28.978,28.9855,72700.0
2013-03-05 14:35:00,38.67,38.71,38.65,38.7,61500.0,28.993,29.023,28.978,29.0155,61500.0
2013-03-05 14:40:00,38.7,38.73,38.7,38.71,75400.0,29.0155,29.038,29.0155,29.023,75400.0
2013-03-05 14:45:00,38.71,38.71,38.63,38.65,90000.0,29.023,29.023,28.963,28.978,90000.0
2013-03-05 14:50:00,38.66,38.71,38.64,38.65,53700.0,28.9855,29.023,28.9705,28.978,53700.0
2013-03-05 14:55:00,38.65,38.67,38.64,38.66,47900.0,28.978,28.993,28.9705,28.9855,47900.0
2013-03-05 15:00:00,38.65,38.72,38.65,38.69,87800.0,28.978,29.0305,28.978,29.008,87800.0
2013-03-05 15:05:00,38.69,38.7,38.66,38.66,94300.0,29.008,29.0155,28.9855,28.9855,94300.0
2013-03-05 15:10:00,38.66,38.7,38.66,38.67,94100.0,28.9855,29.0155,28.9855,28.993,94100.0
2013-03-05 15:15:00,38.66,38.68,38.63,38.65,45300.0,28.9855,29.0005,28.963,28.978,45300.0
2013-03-05 15:20:00,38.65,38.66,38.62,38.64,63000.0,28.978,28.9855,28.9555,28.9705,63000.0
2013-03-05 15:25:00,38.63,38.66,38.61,38.64,71100.0,28.963,28.9855,28.948,28.9705,71100.0
2013-03-05 15:30:00,38.65,38.68,38.63,38.65,103300.0,28.978,29.0005,28.963,28.978,103300.0
2013-03-05 15:35:00,38.65,38.66,38.6,38.65,179900.0,28.978,28.9855,28.9405,28.978,179900.0
2013-03-05 15:40:00,38.65,38.69,38.64,38.66,149800.0,28.978,29.008,28.9705,28.9855,149800.0
2013-03-05 15:45:00,38.65,38.67,38.62,38.64,126000.0,28.978,28.993,28.9555,28.9705,126000.0
2013-03-05 15:50:00,38.64,38.64,38.59,38.59,224300.0,28.9705,28.9705,28.9331,28.9331,224300.0
2013-03-05 15:55:00,38.59,38.6,38.55,38.6,383300.0,28.9331,28.9405,28.9031,28.9405,383300.0
2013-03-06 09:30:00,38.6,38.75,38.5,38.71,164400.0,28.9405,29.053,28.8656,29.023,164400.0
2013-03-06 09:35:00,38.71,38.71,38.56,38.6,63700.0,29.023,29.023,28.9106,28.9405,63700.0
2013-03-06 09:40:00,38.6,38.64,38.53,38.62,92800.0,28.9405,28.9705,28.8881,28.9555,92800.0
2013-03-06 09:45:00,38.6,38.62,38.5,38.59,172400.0,28.9405,28.9555,28.8656,28.9331,172400.0
2013-03-06 09:50:00,38.58,38.65,38.57,38.6,100000.0,28.9256,28.978,28.9181,28.9405,100000.0
2013-03-06 09:55:00,38.58,38.61,38.5,38.56,121700.0,28.9256,28.948,28.8656,28.9106,121700.0
2013-03-06 10:00:00,38.55,38.75,38.5,38.75,219100.0,28.9031,29.053,28.8656,29.053,219100.0
2013-03-06 10:05:00,38.75,38.98,38.74,38.93,234700.0,29.053,29.2255,29.0455,29.188,234700.0
2013-03-06 10:10:00,38.94,39.05,38.88,38.92,130900.0,29.1955,29.2779,29.1505,29.1805,130900.0
2013-03-06 10:15:00,38.92,39.0,38.85,38.88,100100.0,29.1805,29.2405,29.128,29.1505,100100.0
2013-03-06 10:20:00,38.89,38.98,38.89,38.9,115300.0,29.158,29.2255,29.158,29.1655,115300.0
2013-03-06 10:25:00,38.89,39.21,38.88,39.2,202500.0,29.158,29.3979,29.1505,29.3904,202500.0
2013-03-06 10:30:00,39.2,39.27,39.15,39.19,149200.0,29.3904,29.4429,29.3529,29.3829,149200.0
2013-03-06 10:35:00,39.2,39.39,39.2,39.39,149400.0,29.3904,29.5329,29.3904,29.5329,149400.0
2013-03-06 10:40:00,39.38,39.64,39.29,39.63,216900.0,29.5254,29.7203,29.4579,29.7128,216900.0
2013-03-06 10:45:00,39.63,39.68,39.54,39.63,191800.0,29.7128,29.7503,29.6453,29.7128,191800.0
2013-03-06 10:50:00,39.62,39.8,39.61,39.76,151600.0,29.7053,29.8403,29.6978,29.8103,151600.0
2013-03-06 10:55:00,39.76,39.92,39.73,39.79,225200.0,29.8103,29.9302,29.7878,29.8328,225200.0
2013-03-06 11:00:00,39.78,39.84,39.65,39.68,167700.0,29.8253,29.8702,29.7278,29.7503,167700.0
2013-03-06 11:05:00,39.67,39.77,39.63,39.74,76900.0,29.7428,29.8178,29.7128,29.7953,76900.0
2013-03-06 11:10:00,39.74,39.8,39.71,39.75,74200.0,29.7953,29.8403,29.7728,29.8028,74200.0
2013-03-06 11:15:00,39.75,39.78,39.51,39.52,162500.0,29.8028,29.8253,29.6228,29.6303,162500.0
2013-03-06 11:20:00,39.52,39.69,39.5,39.61,238100.0,29.6303,29.7578,29.6153,29.6978,238100.0
2013-03-06 11:25:00,39.61,39.71,39.57,39.71,106000.0,29.6978,29.7728,29.6678,29.7728,106000.0
2013-03-06 11:30:00,39.7,39.74,39.62,39.67,108500.0,29.7653,29.7953,29.7053,29.7428,108500.0
2013-03-06 11:35:00,39.66,39.72,39.58,39.59,96900.0,29.7353,29.7803,29.6753,29.6828,96900.0
2013-03-06 11:40:00,39.58,39.68,39.58,39.61,126900.0,29.6753,29.7503,29.6753,29.6978,126900.0
2013-03-06 11:45:00,39.62,39.69,39.59,39.63,114400.0,29.7053,29.7578,29.6828,29.7128,114400.0
2013-03-06 11:50:00,39.64,39.66,39.6,39.62,113900.0,29.7203,29.7353,29.6903,29.7053,113900.0
2013-03-06 11:55:00,39.61,39.64,39.59,39.62,48600.0,29.6978,29.7203,29.6828,29.7053,48600.0
2013-03-06 12:00:00,39.62,39.68,39.6,39.66,88800.0,29.7053,29.7503,29.6903,29.7353,88800.0
2013-03-06 12:05:00,39.66,39.76,39.65,39.73,131400.0,29.7353,29.8103,29.7278,29.7878,131400.0
2013-03-06 12:10:00,39.74,39.81,39.72,39.77,76500.0,29.7953,29.8478,29.7803,29.8178,76500.0
2013-03-06 12:15:00,39.78,39.79,39.72,39.72,47000.0,29.8253,29.8328,29.7803,29.7803,47000.0
2013-03-06 12:20:00,39.72,39.81,39.67,39.8,61300.0,29.7803,29.8478,29.7428,29.8403,61300.0
2013-03-06 12:25:00,39.81,39.82,39.75,39.76,35100.0,29.8478,29.8552,29.8028,29.8103,35100.0
2013-03-06 12:30:00,39.76,39.81,39.75,39.78,52500.0,29.8103,29.8478,29.8028,29.8253,52500.0
2013-03-06 12:35:00,39.79,39.83,39.77,39.8,70300.0,29.8328,29.8627,29.8178,29.8403,70300.0
2013-03-06 12:40:00,39.8,39.8,39.65,39.7,126200.0,29.8403,29.8403,29.7278,29.7653,126200.0
2013-03-06 12:45:00,39.7,39.71,39.65,39.68,77700.0,29.7653,29.7728,29.7278,29.7503,77700.0
2013-03-06 12:50:00,39.68,39.68,39.56,39.58,88900.0,29.7503,29.7503,29.6603,29.6753,88900.0
2013-03-06 12:55:00,39.59,39.77,39.58,39.75,130300.0,29.6828,29.8178,29.6753,29.8028,130300.0
2013-03-06 13:00:00,39.75,39.78,39.73,39.75,81000.0,29.8028,29.8253,29.7878,29.8028,81000.0
2013-03-06 13:05:00,39.74,39.75,39.68,39.72,38300.0,29.7953,29.8028,29.7503,29.7803,38300.0
2013-03-06 13:10:00,39.72,39.75,39.71,39.73,30600.0,29.7803,29.8028,29.7728,29.7878,30600.0
2013-03-06 13:15:00,39.73,39.77,39.7,39.77,30500.0,29.7878,29.8178,29.7653,29.8178,30500.0
2013-03-06 13:20:00,39.77,39.8,39.72,39.73,35000.0,29.8178,29.8403,29.7803,29.7878,35000.0
2013-03-06 13:25:00,39.75,39.77,39.73,39.75,34500.0,29.8028,29.8178,29.7878,29.8028,34500.0
2013-03-06 13:30:00,39.76,39.77,39.73,39.74,54200.0,29.8103,29.8178,29.7878,29.7953,54200.0
2013-03-06 13:35:00,39.74,39.74,39.68,39.69,61900.0,29.7953,29.7953,29.7503,29.7578,61900.0
2013-03-06 13:40:00,39.69,39.7,39.65,39.66,67700.0,29.7578,29.7653,29.7278,29.7353,67700.0
2013-03-06 13:45:00,39.67,39.67,39.61,39.66,54900.0,29.7428,29.7428,29.6978,29.7353,54900.0
2013-03-06 13:50:00,39.66,39.75,39.66,39.74,82700.0,29.7353,29.8028,29.7353,29.7953,82700.0
2013-03-06 13:55:00,39.74,39.75,39.72,39.74,71700.0,29.7953,29.8028,29.7803,29.7953,71700.0
2013-03-06 14:00:00,39.74,39.75,39.67,39.73,61500.0,29.7953,29.8028,29.7428,29.7878,61500.0
2013-03-06 14:05:00,39.74,39.75,39.71,39.73,60800.0,29.7953,29.8028,29.7728,29.7878,60800.0
2013-03-06 14:10:00,39.72,39.77,39.72,39.75,146400.0,29.7803,29.8178,29.7803,29.8028,146400.0
2013-03-06 14:15:00,39.75,39.75,39.68,39.7,42900.0,29.8028,29.8028,29.7503,29.7653,42900.0
2013-03-06 14:20:00,39.7,39.76,39.68,39.75,63900.0,29.7653,29.8103,29.7503,29.8028,63900.0
2013-03-06 14:25:00,39.75,39.83,39.74,39.82,95000.0,29.8028,29.8627,29.7953,29.8552,95000.0
2013-03-06 14:30:00,39.82,39.87,39.8,39.85,138900.0,29.8552,29.8927,29.8403,29.8777,138900.0
2013-03-06 14:35:00,39.85,39.91,39.84,39.9,60000.0,29.8777,29.9227,29.8702,29.9152,60000.0
2013-03-06 14:40:00,39.9,39.92,39.84,39.88,86000.0,29.9152,29.9302,29.8702,29.9002,86000.0
2013-03-06 14:45:00,39.88,39.95,39.85,39.87,86700.0,29.9002,29.9527,29.8777,29.8927,86700.0
2013-03-06 14:50:00,39.88,39.94,39.87,39.91,75800.0,29.9002,29.9452,29.8927,29.9227,75800.0
2013-03-06 14:55:00,39.92,39.93,39.86,39.9,42500.0,29.9302,29.9377,29.8852,29.9152,42500.0
2013-03-06 15:00:00,39.9,40.0,39.9,40.0,109900.0,29.9152,29.9902,29.9152,29.9902,109900.0
2013-03-06 15:05:00,39.99,40.01,39.96,39.97,96600.0,29.9827,29.9977,29.9602,29.9677,96600.0
2013-03-06 15:10:00,39.98,39.98,39.95,39.97,86600.0,29.9752,29.9752,29.9527,29.9677,86600.0
2013-03-06 15:15:00,39.97,39.98,39.85,39.85,77700.0,29.9677,29.9752,29.8777,29.8777,77700.0
2013-03-06 15:20:00,39.86,39.87,39.8,39.86,77600.0,29.8852,29.8927,29.8403,29.8852,77600.0
2013-03-06 15:25:00,39.86,39.88,39.85,39.86,110400.0,29.8852,29.9002,29.8777,29.8852,110400.0
2013-03-06 15:30:00,39.85,39.9,39.81,39.9,124400.0,29.8777,29.9152,29.8478,29.9152,124400.0
2013-03-06 15:35:00,39.9,39.96,39.9,39.92,108800.0,29.9152,29.9602,29.9152,29.9302,108800.0
2013-03-06 15:40:00,39.92,39.93,39.82,39.83,144300.0,29.9302,29.9377,29.8552,29.8627,144300.0
2013-03-06 15:45:00,39.83,39.93,39.82,39.93,214700.0,29.8627,29.9377,29.8552,29.9377,214700.0
2013-03-06 15:50:00,39.92,39.97,39.9,39.96,214300.0,29.9302,29.9677,29.9152,29.9602,214300.0
2013-03-06 15:55:00,39.96,40.04,39.93,40.01,495500.0,29.9602,30.0202,29.9377,29.9977,495500.0
2013-03-07 09:30:00,40.19,40.65,40.15,40.55,428100.0,30.1327,30.4775,30.1027,30.4026,428100.0
2013-03-07 09:35:00,40.53,40.88,40.46,40.79,356300.0,30.3876,30.65,30.3351,30.5825,356300.0
2013-03-07 09:40:00,40.79,40.79,40.48,40.54,176100.0,30.5825,30.5825,30.3501,30.3951,176100.0
2013-03-07 09:45:00,40.52,40.62,40.42,40.44,146000.0,30.3801,30.4551,30.3051,30.3201,146000.0
2013-03-07 09:50:00,40.43,40.5,40.33,40.49,144100.0,30.3126,30.3651,30.2376,30.3576,144100.0
2013-03-07 09:55:00,40.48,40.51,40.32,40.33,104700.0,30.3501,30.3726,30.2301,30.2376,104700.0
2013-03-07 10:00:00,40.33,40.56,40.33,40.54,219700.0,30.2376,30.4101,30.2376,30.3951,219700.0
2013-03-07 10:05:00,40.53,40.58,40.43,40.46,119500.0,30.3876,30.4251,30.3126,30.3351,119500.0
2013-03-07 10:10:00,40.47,40.48,40.35,40.47,90600.0,30.3426,30.3501,30.2526,30.3426,90600.0
2013-03-07 10:15:00,40.46,40.49,40.35,40.35,104400.0,30.3351,30.3576,30.2526,30.2526,104400.0
2013-03-07 10:20:00,40.35,40.5,40.33,40.43,85500.0,30.2526,30.3651,30.2376,30.3126,85500.0
2013-03-07 10:25:00,40.42,40.49,40.4,40.41,64500.0,30.3051,30.3576,30.2901,30.2976,64500.0
2013-03-07 10:30:00,40.41,40.41,40.32,40.36,100000.0,30.2976,30.2976,30.2301,30.2601,100000.0
2013-03-07 10:35:00,40.34,40.34,40.28,40.31,89800.0,30.2451,30.2451,30.2001,30.2226,89800.0
2013-03-07 10:40:00,40.3,40.4,40.3,40.37,89800.0,30.2151,30.2901,30.2151,30.2676,89800.0
2013-03-07 10:45:00,40.37,40.41,40.28,40.34,72000.0,30.2676,30.2976,30.2001,30.2451,72000.0
2013-03-07 10:50:00,40.34,40.34,40.21,40.21,112400.0,30.2451,30.2451,30.1477,30.1477,112400.0
2013-03-07 10:55:00,40.21,40.23,40.11,40.21,120200.0,30.1477,30.1626,30.0727,30.1477,120200.0
2013-03-07 11:00:00,40.21,40.27,40.17,40.21,66800.0,30.1477,30.1926,30.1177,30.1477,66800.0
2013-03-07 11:05:00,40.21,40.27,40.16,40.22,99700.0,30.1477,30.1926,30.1102,30.1552,99700.0
2013-03-07 11:10:00,40.21,40.22,40.03,40.06,115400.0,30.1477,30.1552,30.0127,30.0352,115400.0
2013-03-07 11:15:00,40.06,40.19,40.05,40.19,71700.0,30.0352,30.1327,30.0277,30.1327,71700.0
2013-03-07 11:20:00,40.19,40.29,40.14,40.25,82600.0,30.1327,30.2076,30.0952,30.1776,82600.0
2013-03-07 11:25:00,40.25,40.3,40.23,40.25,61700.0,30.1776,30.2151,30.1626,30.1776,61700.0
2013-03-07 11:30:00,40.24,40.24,40.04,40.04,95400.0,30.1701,30.1701,30.0202,30.0202,95400.0
2013-03-07 11:35:00,40.03,40.09,40.0,40.09,51300.0,30.0127,30.0577,29.9902,30.0577,51300.0
2013-03-07 11:40:00,40.08,40.11,40.03,40.04,60400.0,30.0502,30.0727,30.0127,30.0202,60400.0
2013-03-07 11:45:00,40.04,40.14,40.04,40.14,49200.0,30.0202,30.0952,30.0202,30.0952,49200.0
2013-03-07 11:50:00,40.14,40.19,40.1,40.17,51300.0,30.0952,30.1327,30.0652,30.1177,51300.0
2013-03-07 11:55:00,40.18,40.26,40.18,40.22,55800.0,30.1252,30.1851,30.1252,30.1552,55800.0
2013-03-07 12:00:00,40.22,40.27,40.18,40.26,43200.0,30.1552,30.1926,30.1252,30.1851,43200.0
2013-03-07 12:05:00,40.27,40.29,40.17,40.25,52400.0,30.1926,30.2076,30.1177,30.1776,52400.0
2013-03-07 12:10:00,40.25,40.26,40.21,40.23,32500.0,30.1776,30.1851,30.1477,30.1626,32500.0
2013-03-07 12:15:00,40.22,40.31,40.22,40.29,81700.0,30.1552,30.2226,30.1552,30.2076,81700.0
2013-03-07 12:20:00,40.28,40.31,40.27,40.3,61400.0,30.2001,30.2226,30.1926,30.2151,61400.0
2013-03-07 12:25:00,40.3,40.31,40.22,40.22,134400.0,30.2151,30.2226,30.1552,30.1552,134400.0
2013-03-07 12:30:00,40.23,40.26,40.21,40.22,55500.0,30.1626,30.1851,30.1477,30.1552,55500.0
2013-03-07 12:35:00,40.23,40.27,40.23,40.24,63400.0,30.1626,30.1926,30.1626,30.1701,63400.0
2013-03-07 12:40:00,40.23,40.25,40.21,40.25,25800.0,30.1626,30.1776,30.1477,30.1776,25800.0
2013-03-07 12:45:00,40.24,40.25,40.21,40.22,38400.0,30.1701,30.1776,30.1477,30.1552,38400.0
2013-03-07 12:50:00,40.22,40.26,40.21,40.26,55900.0,30.1552,30.1851,30.1477,30.1851,55900.0
2013-03-07 12:55:00,40.26,40.33,40.26,40.33,100900.0,30.1851,30.2376,30.1851,30.2376,100900.0
2013-03-07 13:00:00,40.31,40.31,40.21,40.23,112100.0,30.2226,30.2226,30.1477,30.1626,112100.0
2013-03-07 13:05:00,40.23,40.28,40.21,40.24,57700.0,30.1626,30.2001,30.1477,30.1701,57700.0
2013-03-07 13:10:00,40.24,40.26,40.17,40.19,110100.0,30.1701,30.1851,30.1177,30.1327,110100.0
2013-03-07 13:15:00,40.19,40.21,40.16,40.21,57700.0,30.1327,30.1477,30.1102,30.1477,57700.0
2013-03-07 13:20:00,40.21,40.21,40.17,40.2,55300.0,30.1477,30.1477,30.1177,30.1402,55300.0
2013-03-07 13:25:00,40.2,40.21,40.16,40.21,45300.0,30.1402,30.1477,30.1102,30.1477,45300.0
2013-03-07 13:30:00,40.2,40.2,40.15,40.16,40600.0,30.1402,30.1402,30.1027,30.1102,40600.0
2013-03-07 13:35:00,40.16,40.16,40.13,40.13,44000.0,30.1102,30.1102,30.0877,30.0877,44000.0
2013-03-07 13:40:00,40.12,40.13,40.07,40.12,54300.0,30.0802,30.0877,30.0427,30.0802,54300.0
2013-03-07 13:45:00,40.12,40.16,40.1,40.12,90000.0,30.0802,30.1102,30.0652,30.0802,90000.0
2013-03-07 13:50:00,40.11,40.22,40.1,40.2,69900.0,30.0727,30.1552,30.0652,30.1402,69900.0
2013-03-07 13:55:00,40.21,40.26,40.18,40.25,76600.0,30.1477,30.1851,30.1252,30.1776,76600.0
2013-03-07 14:00:00,40.25,40.25,40.16,40.19,54000.0,30.1776,30.1776,30.1102,30.1327,54000.0
2013-03-07 14:05:00,40.18,40.21,40.12,40.15,62800.0,30.1252,30.1477,30.0802,30.1027,62800.0
2013-03-07 14:10:00,40.15,40.18,40.1,40.1,101500.0,30.1027,30.1252,30.0652,30.0652,101500.0
2013-03-07 14:15:00,40.1,40.11,40.09,40.1,27700.0,30.0652,30.0727,30.0577,30.0652,27700.0
2013-03-07 14:20:00,40.09,40.09,40.03,40.03,70400.0,30.0577,30.0577,30.0127,30.0127,70400.0
2013-03-07 14:25:00,40.03,40.05,40.03,40.04,39100.0,30.0127,30.0277,30.0127,30.0202,39100.0
2013-03-07 14:30:00,40.05,40.13,40.04,40.13,74100.0,30.0277,30.0877,30.0202,30.0877,74100.0
2013-03-07 14:35:00,40.13,40.15,40.11,40.15,26800.0,30.0877,30.1027,30.0727,30.1027,26800.0
2013-03-07 14:40:00,40.15,40.16,40.09,40.12,36400.0,30.1027,30.1102,30.0577,30.0802,36400.0
2013-03-07 14:45:00,40.13,40.16,40.12,40.15,61300.0,30.0877,30.1102,30.0802,30.1027,61300.0
2013-03-07 14:50:00,40.14,40.19,40.12,40.14,78100.0,30.0952,30.1327,30.0802,30.0952,78100.0
2013-03-07 14:55:00,40.14,40.23,40.12,40.2,62800.0,30.0952,30.1626,30.0802,30.1402,62800.0
2013-03-07 15:00:00,40.19,40.2,40.15,40.19,75800.0,30.1327,30.1402,30.1027,30.1327,75800.0
2013-03-07 15:05:00,40.19,40.22,40.18,40.19,76800.0,30.1327,30.1552,30.1252,30.1327,76800.0
2013-03-07 15:10:00,40.2,40.21,40.18,40.18,133100.0,30.1402,30.1477,30.1252,30.1252,133100.0
2013-03-07 15:15:00,40.18,40.18,40.11,40.18,75400.0,30.1252,30.1252,30.0727,30.1252,75400.0
2013-03-07 15:20:00,40.18,40.19,40.12,40.15,91700.0,30.1252,30.1327,30.0802,30.1027,91700.0
2013-03-07 15:25:00,40.14,40.16,40.1,40.14,45700.0,30.0952,30.1102,30.0652,30.0952,45700.0
2013-03-07 15:30:00,40.12,40.16,40.1,40.1,79600.0,30.0802,30.1102,30.0652,30.0652,79600.0
2013-03-07 15:35:00,40.11,40.13,40.09,40.1,179400.0,30.0727,30.0877,30.0577,30.0652,179400.0
2013-03-07 15:40:00,40.09,40.12,40.02,40.04,104300.0,30.0577,30.0802,30.0052,30.0202,104300.0
2013-03-07 15:45:00,40.04,40.05,39.97,39.97,199000.0,30.0202,30.0277,29.9677,29.9677,199000.0
2013-03-07 15:50:00,39.97,39.98,39.88,39.89,175100.0,29.9677,29.9752,29.9002,29.9077,175100.0
2013-03-07 15:55:00,39.89,39.96,39.88,39.94,392800.0,29.9077,29.9602,29.9002,29.9452,392800.0
2013-03-08 09:30:00,39.76,39.76,39.22,39.37,323600.0,29.8103,29.8103,29.4054,29.5179,323600.0
2013-03-08 09:35:00,39.39,39.41,39.23,39.27,135900.0,29.5329,29.5479,29.4129,29.4429,135900.0
2013-03-08 09:40:00,39.25,39.39,39.2,39.38,238700.0,29.4279,29.5329,29.3904,29.5254,238700.0
2013-03-08 09:45:00,39.38,39.48,39.36,39.41,369300.0,29.5254,29.6003,29.5104,29.5479,369300.0
2013-03-08 09:50:00,39.41,39.75,39.39,39.6,446000.0,29.5479,29.8028,29.5329,29.6903,446000.0
2013-03-08 09:55:00,39.59,39.78,39.51,39.65,242000.0,29.6828,29.8253,29.6228,29.7278,242000.0
2013-03-08 10:00:00,39.66,40.08,39.66,39.84,396800.0,29.7353,30.0502,29.7353,29.8702,396800.0
2013-03-08 10:05:00,39.85,39.96,39.78,39.78,251900.0,29.8777,29.9602,29.8253,29.8253,251900.0
2013-03-08 10:10:00,39.78,39.91,39.78,39.83,230600.0,29.8253,29.9227,29.8253,29.8627,230600.0
2013-03-08 10:15:00,39.83,39.86,39.65,39.67,182300.0,29.8627,29.8852,29.7278,29.7428,182300.0
2013-03-08 10:20:00,39.67,39.77,39.63,39.71,106400.0,29.7428,29.8178,29.7128,29.7728,106400.0
2013-03-08 10:25:00,39.72,39.8,39.66,39.71,70900.0,29.7803,29.8403,29.7353,29.7728,70900.0
2013-03-08 10:30:00,39.71,39.78,39.64,39.66,83500.0,29.7728,29.8253,29.7203,29.7353,83500.0
2013-03-08 10:35:00,39.65,39.75,39.62,39.72,90600.0,29.7278,29.8028,29.7053,29.7803,90600.0
2013-03-08 10:40:00,39.72,39.82,39.7,39.71,109400.0,29.7803,29.8552,29.7653,29.7728,109400.0
2013-03-08 10:45:00,39.7,39.85,39.7,39.79,158200.0,29.7653,29.8777,29.7653,29.8328,158200.0
2013-03-08 10:50:00,39.78,39.79,39.64,39.71,97200.0,29.8253,29.8328,29.7203,29.7728,97200.0
2013-03-08 10:55:00,39.71,39.73,39.6,39.61,79000.0,29.7728,29.7878,29.6903,29.6978,79000.0
2013-03-08 11:00:00,39.61,39.69,39.6,39.65,93900.0,29.6978,29.7578,29.6903,29.7278,93900.0
2013-03-08 11:05:00,39.66,39.67,39.53,39.55,95900.0,29.7353,29.7428,29.6378,29.6528,95900.0
2013-03-08 11:10:00,39.54,39.56,39.46,39.5,135600.0,29.6453,29.6603,29.5853,29.6153,135600.0
2013-03-08 11:15:00,39.5,39.51,39.43,39.49,105300.0,29.6153,29.6228,29.5628,29.6078,105300.0
2013-03-08 11:20:00,39.5,39.58,39.46,39.57,70300.0,29.6153,29.6753,29.5853,29.6678,70300.0
2013-03-08 11:25:00,39.58,39.6,39.5,39.58,106600.0,29.6753,29.6903,29.6153,29.6753,106600.0
2013-03-08 11:30:00,39.58,39.63,39.55,39.6,85800.0,29.6753,29.7128,29.6528,29.6903,85800.0
2013-03-08 11:35:00,39.6,39.66,39.59,39.62,94400.0,29.6903,29.7353,29.6828,29.7053,94400.0
2013-03-08 11:40:00,39.62,39.64,39.59,39.6,78300.0,29.7053,29.7203,29.6828,29.6903,78300.0
2013-03-08 11:45:00,39.6,39.61,39.43,39.47,83100.0,29.6903,29.6978,29.5628,29.5928,83100.0
2013-03-08 11:50:00,39.47,39.52,39.47,39.5,63600.0,29.5928,29.6303,29.5928,29.6153,63600.0
2013-03-08 11:55:00,39.51,39.52,39.41,39.43,70600.0,29.6228,29.6303,29.5479,29.5628,70600.0
2013-03-08 12:00:00,39.43,39.49,39.43,39.44,58800.0,29.5628,29.6078,29.5628,29.5703,58800.0
2013-03-08 12:05:00,39.44,39.54,39.41,39.52,85100.0,29.5703,29.6453,29.5479,29.6303,85100.0
2013-03-08 12:10:00,39.53,39.55,39.46,39.53,105200.0,29.6378,29.6528,29.5853,29.6378,105200.0
2013-03-08 12:15:00,39.54,39.57,39.48,39.49,57800.0,29.6453,29.6678,29.6003,29.6078,57800.0
2013-03-08 12:20:00,39.48,39.5,39.44,39.44,41300.0,29.6003,29.6153,29.5703,29.5703,41300.0
2013-03-08 12:25:00,39.44,39.51,39.43,39.48,83100.0,29.5703,29.6228,29.5628,29.6003,83100.0
2013-03-08 12:30:00,39.47,39.49,39.37,39.37,96100.0,29.5928,29.6078,29.5179,29.5179,96100.0
2013-03-08 12:35:00,39.38,39.38,39.32,39.33,88800.0,29.5254,29.5254,29.4804,29.4879,88800.0
2013-03-08 12:40:00,39.33,39.42,39.31,39.42,49600.0,29.4879,29.5553,29.4729,29.5553,49600.0
2013-03-08 12:45:00,39.41,39.43,39.41,39.42,38300.0,29.5479,29.5628,29.5479,29.5553,38300.0
2013-03-08 12:50:00,39.42,39.43,39.31,39.31,73200.0,29.5553,29.5628,29.4729,29.4729,73200.0
2013-03-08 12:55:00,39.31,39.35,39.3,39.35,73400.0,29.4729,29.5029,29.4654,29.5029,73400.0
2013-03-08 13:00:00,39.35,39.38,39.35,39.36,34200.0,29.5029,29.5254,29.5029,29.5104,34200.0
2013-03-08 13:05:00,39.37,39.41,39.3,39.4,125000.0,29.5179,29.5479,29.4654,29.5404,125000.0
2013-03-08 13:10:00,39.41,39.42,39.36,39.36,29600.0,29.5479,29.5553,29.5104,29.5104,29600.0
2013-03-08 13:15:00,39.36,39.44,39.36,39.39,51300.0,29.5104,29.5703,29.5104,29.5329,51300.0
2013-03-08 13:20:00,39.38,39.43,39.36,39.42,78300.0,29.5254,29.5628,29.5104,29.5553,78300.0
2013-03-08 13:25:00,39.42,39.44,39.37,39.39,40400.0,29.5553,29.5703,29.5179,29.5329,40400.0
2013-03-08 13:30:00,39.4,39.4,39.35,39.37,48000.0,29.5404,29.5404,29.5029,29.5179,48000.0
2013-03-08 13:35:00,39.37,39.4,39.34,39.35,47100.0,29.5179,29.5404,29.4954,29.5029,47100.0
2013-03-08 13:40:00,39.34,39.37,39.32,39.36,55900.0,29.4954,29.5179,29.4804,29.5104,55900.0
2013-03-08 13:45:00,39.36,39.37,39.31,39.35,48700.0,29.5104,29.5179,29.4729,29.5029,48700.0
2013-03-08 13:50:00,39.36,39.4,39.36,39.36,25500.0,29.5104,29.5404,29.5104,29.5104,25500.0
2013-03-08 13:55:00,39.36,39.39,39.36,39.37,57700.0,29.5104,29.5329,29.5104,29.5179,57700.0
2013-03-08 14:00:00,39.38,39.39,39.34,39.34,49800.0,29.5254,29.5329,29.4954,29.4954,49800.0
2013-03-08 14:05:00,39.34,39.41,39.33,39.4,59700.0,29.4954,29.5479,29.4879,29.5404,59700.0
2013-03-08 14:10:00,39.4,39.47,39.38,39.47,65900.0,29.5404,29.5928,29.5254,29.5928,65900.0
2013-03-08 14:15:00,39.47,39.52,39.45,39.45,78800.0,29.5928,29.6303,29.5778,29.5778,78800.0
2013-03-08 14:20:00,39.46,39.48,39.42,39.48,45900.0,29.5853,29.6003,29.5553,29.6003,45900.0
2013-03-08 14:25:00,39.48,39.51,39.45,39.51,50500.0,29.6003,29.6228,29.5778,29.6228,50500.0
2013-03-08 14:30:00,39.51,39.57,39.51,39.54,144100.0,29.6228,29.6678,29.6228,29.6453,144100.0
2013-03-08 14:35:00,39.53,39.54,39.5,39.53,58500.0,29.6378,29.6453,29.6153,29.6378,58500.0
2013-03-08 14:40:00,39.52,39.52,39.38,39.41,114000.0,29.6303,29.6303,29.5254,29.5479,114000.0
2013-03-08 14:45:00,39.41,39.42,39.36,39.39,53400.0,29.5479,29.5553,29.5104,29.5329,53400.0
2013-03-08 14:50:00,39.39,39.44,39.37,39.41,82900.0,29.5329,29.5703,29.5179,29.5479,82900.0
2013-03-08 14:55:00,39.41,39.45,39.41,39.43,74300.0,29.5479,29.5778,29.5479,29.5628,74300.0
2013-03-08 15:00:00,39.43,39.45,39.37,39.39,125600.0,29.5628,29.5778,29.5179,29.5329,125600.0
2013-03-08 15:05:00,39.4,39.44,39.39,39.39,42200.0,29.5404,29.5703,29.5329,29.5329,42200.0
2013-03-08 15:10:00,39.4,39.43,39.36,39.39,98600.0,29.5404,29.5628,29.5104,29.5329,98600.0
2013-03-08 15:15:00,39.39,39.42,39.39,39.42,95900.0,29.5329,29.5553,29.5329,29.5553,95900.0
2013-03-08 15:20:00,39.42,39.43,39.4,39.41,89400.0,29.5553,29.5628,29.5404,29.5479,89400.0
2013-03-08 15:25:00,39.41,39.42,39.39,39.39,92300.0,29.5479,29.5553,29.5329,29.5329,92300.0
2013-03-08 15:30:00,39.4,39.44,39.35,39.4,167900.0,29.5404,29.5703,29.5029,29.5404,167900.0
2013-03-08 15:35:00,39.39,39.4,39.28,39.28,241200.0,29.5329,29.5404,29.4504,29.4504,241200.0
2013-03-08 15:40:00,39.29,39.3,39.24,39.26,253600.0,29.4579,29.4654,29.4204,29.4354,253600.0
2013-03-08 15:45:00,39.26,39.3,39.21,39.22,239200.0,29.4354,29.4654,29.3979,29.4054,239200.0
2013-03-08 15:50:00,39.22,39.31,39.22,39.31,222600.0,29.4054,29.4729,29.4054,29.4729,222600.0
2013-03-08 15:55:00,39.31,39.31,39.23,39.26,558600.0,29.4729,29.4729,29.4129,29.4354,558600.0
2013-03-11 09:30:00,39.23,39.43,39.11,39.35,249200.0,29.7343,29.8859,29.6434,29.8253,249200.0
2013-03-11 09:35:00,39.36,39.37,39.16,39.23,81300.0,29.8329,29.8404,29.6813,29.7343,81300.0
2013-03-11 09:40:00,39.23,39.23,39.09,39.12,103100.0,29.7343,29.7343,29.6282,29.651,103100.0
2013-03-11 09:45:00,39.13,39.13,38.88,38.88,155800.0,29.6585,29.6585,29.469,29.469,155800.0
2013-03-11 09:50:00,38.89,39.02,38.84,38.99,122400.0,29.4766,29.5752,29.4387,29.5524,122400.0
2013-03-11 09:55:00,38.99,39.01,38.89,38.96,114200.0,29.5524,29.5676,29.4766,29.5297,114200.0
2013-03-11 10:00:00,38.96,39.09,38.94,39.07,92900.0,29.5297,29.6282,29.5145,29.6131,92900.0
2013-03-11 10:05:00,39.06,39.11,38.98,39.01,67200.0,29.6055,29.6434,29.5448,29.5676,67200.0
2013-03-11 10:10:00,39.01,39.09,38.98,39.09,98900.0,29.5676,29.6282,29.5448,29.6282,98900.0
2013-03-11 10:15:00,39.08,39.12,39.05,39.08,55300.0,29.6206,29.651,29.5979,29.6206,55300.0
2013-03-11 10:20:00,39.07,39.11,39.02,39.09,46400.0,29.6131,29.6434,29.5752,29.6282,46400.0
2013-03-11 10:25:00,39.08,39.12,39.05,39.12,35900.0,29.6206,29.651,29.5979,29.651,35900.0
2013-03-11 10:30:00,39.11,39.11,39.02,39.03,60200.0,29.6434,29.6434,29.5752,29.5827,60200.0
2013-03-11 10:35:00,39.03,39.06,39.02,39.04,44900.0,29.5827,29.6055,29.5752,29.5903,44900.0
2013-03-11 10:40:00,39.04,39.09,39.02,39.02,88700.0,29.5903,29.6282,29.5752,29.5752,88700.0
2013-03-11 10:45:00,39.02,39.06,39.0,39.05,66900.0,29.5752,29.6055,29.56,29.5979,66900.0
2013-03-11 10:50:00,39.05,39.09,39.0,39.01,48300.0,29.5979,29.6282,29.56,29.5676,48300.0
2013-03-11 10:55:00,39.01,39.03,38.96,39.03,67900.0,29.5676,29.5827,29.5297,29.5827,67900.0
2013-03-11 11:00:00,39.02,39.03,38.93,38.94,48100.0,29.5752,29.5827,29.5069,29.5145,48100.0
2013-03-11 11:05:00,38.94,38.96,38.88,38.9,54900.0,29.5145,29.5297,29.469,29.4842,54900.0
2013-03-11 11:10:00,38.9,38.93,38.9,38.91,55800.0,29.4842,29.5069,29.4842,29.4918,55800.0
2013-03-11 11:15:00,38.92,38.95,38.87,38.87,97700.0,29.4994,29.5221,29.4615,29.4615,97700.0
2013-03-11 11:20:00,38.86,38.87,38.83,38.84,63700.0,29.4539,29.4615,29.4311,29.4387,63700.0
2013-03-11 11:25:00,38.84,38.89,38.81,38.89,53800.0,29.4387,29.4766,29.416,29.4766,53800.0
2013-03-11 11:30:00,38.9,38.9,38.83,38.83,45900.0,29.4842,29.4842,29.4311,29.4311,45900.0
2013-03-11 11:35:00,38.84,38.87,38.81,38.85,74800.0,29.4387,29.4615,29.416,29.4463,74800.0
2013-03-11 11:40:00,38.85,38.91,38.84,38.9,38500.0,29.4463,29.4918,29.4387,29.4842,38500.0
2013-03-11 11:45:00,38.9,38.97,38.9,38.96,63600.0,29.4842,29.5373,29.4842,29.5297,63600.0
2013-03-11 11:50:00,38.96,39.02,38.93,39.02,88000.0,29.5297,29.5752,29.5069,29.5752,88000.0
2013-03-11 11:55:00,39.01,39.05,38.97,39.0,61400.0,29.5676,29.5979,29.5373,29.56,61400.0
2013-03-11 12:00:00,39.0,39.06,38.99,39.02,50100.0,29.56,29.6055,29.5524,29.5752,50100.0
2013-03-11 12:05:00,39.02,39.06,39.02,39.03,35500.0,29.5752,29.6055,29.5752,29.5827,35500.0
2013-03-11 12:10:00,39.02,39.06,39.02,39.05,34600.0,29.5752,29.6055,29.5752,29.5979,34600.0
2013-03-11 12:15:00,39.05,39.07,39.05,39.06,29200.0,29.5979,29.6131,29.5979,29.6055,29200.0
2013-03-11 12:20:00,39.06,39.06,38.98,39.0,29200.0,29.6055,29.6055,29.5448,29.56,29200.0
2013-03-11 12:25:00,39.0,39.0,38.96,38.99,39200.0,29.56,29.56,29.5297,29.5524,39200.0
2013-03-11 12:30:00,38.99,39.0,38.93,38.93,37200.0,29.5524,29.56,29.5069,29.5069,37200.0
2013-03-11 12:35:00,38.93,38.99,38.92,38.99,22100.0,29.5069,29.5524,29.4994,29.5524,22100.0
2013-03-11 12:40:00,38.99,38.99,38.93,38.95,57500.0,29.5524,29.5524,29.5069,29.5221,57500.0
2013-03-11 12:45:00,38.95,38.97,38.91,38.93,59900.0,29.5221,29.5373,29.4918,29.5069,59900.0
2013-03-11 12:50:00,38.94,38.95,38.92,38.95,17900.0,29.5145,29.5221,29.4994,29.5221,17900.0
2013-03-11 12:55:00,38.95,38.99,38.94,38.99,44000.0,29.5221,29.5524,29.5145,29.5524,44000.0
2013-03-11 13:00:00,38.98,38.98,38.91,38.91,53900.0,29.5448,29.5448,29.4918,29.4918,53900.0
2013-03-11 13:05:00,38.92,38.92,38.85,38.85,49500.0,29.4994,29.4994,29.4463,29.4463,49500.0
2013-03-11 13:10:00,38.86,38.9,38.84,38.88,26000.0,29.4539,29.4842,29.4387,29.469,26000.0
2013-03-11 13:15:00,38.88,38.9,38.87,38.88,25800.0,29.469,29.4842,29.4615,29.469,25800.0
2013-03-11 13:20:00,38.88,38.89,38.83,38.88,39300.0,29.469,29.4766,29.4311,29.469,39300.0
2013-03-11 13:25:00,38.88,38.93,38.88,38.91,43100.0,29.469,29.5069,29.469,29.4918,43100.0
2013-03-11 13:30:00,38.91,38.93,38.85,38.88,69800.0,29.4918,29.5069,29.4463,29.469,69800.0
2013-03-11 13:35:00,38.89,38.91,38.85,38.89,33600.0,29.4766,29.4918,29.4463,29.4766,33600.0
2013-03-11 13:40:00,38.89,38.9,38.87,38.9,19900.0,29.4766,29.4842,29.4615,29.4842,19900.0
2013-03-11 13:45:00,38.9,38.91,38.89,38.9,30500.0,29.4842,29.4918,29.4766,29.4842,30500.0
2013-03-11 13:50:00,38.9,38.9,38.87,38.89,15500.0,29.4842,29.4842,29.4615,29.4766,15500.0
2013-03-11 13:55:00,38.88,38.91,38.87,38.9,37400.0,29.469,29.4918,29.4615,29.4842,37400.0
2013-03-11 14:00:00,38.89,38.91,38.87,38.9,38200.0,29.4766,29.4918,29.4615,29.4842,38200.0
2013-03-11 14:05:00,38.9,38.93,38.89,38.92,49200.0,29.4842,29.5069,29.4766,29.4994,49200.0
2013-03-11 14:10:00,38.92,38.92,38.88,38.91,62200.0,29.4994,29.4994,29.469,29.4918,62200.0
2013-03-11 14:15:00,38.91,38.91,38.87,38.88,36400.0,29.4918,29.4918,29.4615,29.469,36400.0
2013-03-11 14:20:00,38.88,38.94,38.88,38.93,65200.0,29.469,29.5145,29.469,29.5069,65200.0
2013-03-11 14:25:00,38.93,38.96,38.93,38.95,59200.0,29.5069,29.5297,29.5069,29.5221,59200.0
2013-03-11 14:30:00,38.95,38.97,38.94,38.97,50100.0,29.5221,29.5373,29.5145,29.5373,50100.0
2013-03-11 14:35:00,38.96,38.98,38.93,38.94,123400.0,29.5297,29.5448,29.5069,29.5145,123400.0
2013-03-11 14:40:00,38.95,38.97,38.88,38.89,62100.0,29.5221,29.5373,29.469,29.4766,62100.0
2013-03-11 14:45:00,38.89,38.93,38.88,38.91,73000.0,29.4766,29.5069,29.469,29.4918,73000.0
2013-03-11 14:50:00,38.91,38.96,38.91,38.94,43700.0,29.4918,29.5297,29.4918,29.5145,43700.0
2013-03-11 14:55:00,38.93,38.94,38.88,38.88,38100.0,29.5069,29.5145,29.469,29.469,38100.0
2013-03-11 15:00:00,38.89,38.92,38.87,38.92,41700.0,29.4766,29.4994,29.4615,29.4994,41700.0
2013-03-11 15:05:00,38.92,38.94,38.9,38.91,43100.0,29.4994,29.5145,29.4842,29.4918,43100.0
2013-03-11 15:10:00,38.91,38.92,38.89,38.9,39300.0,29.4918,29.4994,29.4766,29.4842,39300.0
2013-03-11 15:15:00,38.9,38.95,38.89,38.89,59600.0,29.4842,29.5221,29.4766,29.4766,59600.0
2013-03-11 15:20:00,38.89,38.94,38.88,38.94,47900.0,29.4766,29.5145,29.469,29.5145,47900.0
2013-03-11 15:25:00,38.94,38.95,38.9,38.9,35000.0,29.5145,29.5221,29.4842,29.4842,35000.0
2013-03-11 15:30:00,38.91,38.93,38.89,38.9,50700.0,29.4918,29.5069,29.4766,29.4842,50700.0
2013-03-11 15:35:00,38.9,38.9,38.8,38.81,120400.0,29.4842,29.4842,29.4084,29.416,120400.0
2013-03-11 15:40:00,38.82,38.83,38.77,38.83,157200.0,29.4236,29.4311,29.3857,29.4311,157200.0
2013-03-11 15:45:00,38.83,38.86,38.8,38.85,129400.0,29.4311,29.4539,29.4084,29.4463,129400.0
2013-03-11 15:50:00,38.85,38.9,38.84,38.89,188800.0,29.4463,29.4842,29.4387,29.4766,188800.0
2013-03-11 15:55:00,38.88,38.9,38.84,38.88,255200.0,29.469,29.4842,29.4387,29.469,255200.0
2013-03-12 09:30:00,39.4,39.45,39.34,39.42,179800.0,29.8632,29.9011,29.8177,29.8783,179800.0
2013-03-12 09:35:00,39.4,39.49,39.37,39.47,133500.0,29.8632,29.9314,29.8404,29.9162,133500.0
2013-03-12 09:40:00,39.47,39.66,39.46,39.64,170700.0,29.9162,30.0602,29.9087,30.0451,170700.0
2013-03-12 09:45:00,39.63,39.68,39.59,39.66,150000.0,30.0375,30.0754,30.0072,30.0602,150000.0
2013-03-12 09:50:00,39.65,39.72,39.63,39.69,108800.0,30.0527,30.1057,30.0375,30.083,108800.0
2013-03-12 09:55:00,39.7,39.75,39.65,39.74,126900.0,30.0906,30.1285,30.0527,30.1209,126900.0
2013-03-12 10:00:00,39.72,39.89,39.72,39.89,146600.0,30.1057,30.2346,30.1057,30.2346,146600.0
2013-03-12 10:05:00,39.89,39.99,39.87,39.89,138700.0,30.2346,30.3104,30.2194,30.2346,138700.0
2013-03-12 10:10:00,39.88,39.92,39.83,39.83,51800.0,30.227,30.2573,30.1891,30.1891,51800.0
2013-03-12 10:15:00,39.84,39.96,39.83,39.96,81700.0,30.1967,30.2876,30.1891,30.2876,81700.0
2013-03-12 10:20:00,39.96,40.15,39.95,40.09,132300.0,30.2876,30.4316,30.28,30.3862,132300.0
2013-03-12 10:25:00,40.09,40.16,40.09,40.13,72700.0,30.3862,30.4392,30.3862,30.4165,72700.0
2013-03-12 10:30:00,40.14,40.2,40.0,40.04,142900.0,30.4241,30.4695,30.3179,30.3483,142900.0
2013-03-12 10:35:00,40.03,40.08,39.87,39.9,132400.0,30.3407,30.3786,30.2194,30.2422,132400.0
2013-03-12 10:40:00,39.9,39.94,39.86,39.9,82700.0,30.2422,30.2725,30.2118,30.2422,82700.0
2013-03-12 10:45:00,39.9,39.9,39.83,39.87,88700.0,30.2422,30.2422,30.1891,30.2194,88700.0
2013-03-12 10:50:00,39.88,39.95,39.87,39.89,84600.0,30.227,30.28,30.2194,30.2346,84600.0
2013-03-12 10:55:00,39.89,39.9,39.83,39.9,54900.0,30.2346,30.2422,30.1891,30.2422,54900.0
2013-03-12 11:00:00,39.9,39.92,39.89,39.91,68600.0,30.2422,30.2573,30.2346,30.2497,68600.0
2013-03-12 11:05:00,39.93,39.98,39.85,39.88,67200.0,30.2649,30.3028,30.2043,30.227,67200.0
2013-03-12 11:10:00,39.88,39.94,39.87,39.91,76200.0,30.227,30.2725,30.2194,30.2497,76200.0
2013-03-12 11:15:00,39.9,39.92,39.88,39.89,60800.0,30.2422,30.2573,30.227,30.2346,60800.0
2013-03-12 11:20:00,39.88,39.94,39.88,39.92,54600.0,30.227,30.2725,30.227,30.2573,54600.0
2013-03-12 11:25:00,39.93,39.93,39.77,39.79,96600.0,30.2649,30.2649,30.1436,30.1588,96600.0
2013-03-12 11:30:00,39.79,39.81,39.68,39.74,83700.0,30.1588,30.1739,30.0754,30.1209,83700.0
2013-03-12 11:35:00,39.73,39.73,39.64,39.71,51000.0,30.1133,30.1133,30.0451,30.0981,51000.0
2013-03-12 11:40:00,39.71,39.81,39.7,39.81,53900.0,30.0981,30.1739,30.0906,30.1739,53900.0
2013-03-12 11:45:00,39.8,39.8,39.71,39.74,55200.0,30.1664,30.1664,30.0981,30.1209,55200.0
2013-03-12 11:50:00,39.74,39.79,39.73,39.77,61800.0,30.1209,30.1588,30.1133,30.1436,61800.0
2013-03-12 11:55:00,39.77,39.8,39.72,39.75,80000.0,30.1436,30.1664,30.1057,30.1285,80000.0
2013-03-12 12:00:00,39.75,39.79,39.72,39.77,38100.0,30.1285,30.1588,30.1057,30.1436,38100.0
2013-03-12 12:05:00,39.78,39.78,39.73,39.76,50800.0,30.1512,30.1512,30.1133,30.136,50800.0
2013-03-12 12:10:00,39.75,39.79,39.74,39.77,65300.0,30.1285,30.1588,30.1209,30.1436,65300.0
2013-03-12 12:15:00,39.76,39.77,39.74,39.76,99000.0,30.136,30.1436,30.1209,30.136,99000.0
2013-03-12 12:20:00,39.77,39.78,39.72,39.73,55300.0,30.1436,30.1512,30.1057,30.1133,55300.0
2013-03-12 12:25:00,39.73,39.76,39.69,39.75,45400.0,30.1133,30.136,30.083,30.1285,45400.0
2013-03-12 12:30:00,39.75,39.75,39.7,39.74,50200.0,30.1285,30.1285,30.0906,30.1209,50200.0
2013-03-12 12:35:00,39.73,39.75,39.7,39.73,41700.0,30.1133,30.1285,30.0906,30.1133,41700.0
2013-03-12 12:40:00,39.73,39.76,39.7,39.71,85600.0,30.1133,30.136,30.0906,30.0981,85600.0
2013-03-12 12:45:00,39.71,39.74,39.7,39.71,51600.0,30.0981,30.1209,30.0906,30.0981,51600.0
2013-03-12 12:50:00,39.71,39.81,39.7,39.81,51000.0,30.0981,30.1739,30.0906,30.1739,51000.0
2013-03-12 12:55:00,39.81,39.83,39.79,39.82,56900.0,30.1739,30.1891,30.1588,30.1815,56900.0
2013-03-12 13:00:00,39.82,39.84,39.77,39.78,60800.0,30.1815,30.1967,30.1436,30.1512,60800.0
2013-03-12 13:05:00,39.78,39.78,39.71,39.75,46800.0,30.1512,30.1512,30.0981,30.1285,46800.0
2013-03-12 13:10:00,39.76,39.81,39.75,39.76,41700.0,30.136,30.1739,30.1285,30.136,41700.0
2013-03-12 13:15:00,39.75,39.79,39.74,39.78,21400.0,30.1285,30.1588,30.1209,30.1512,21400.0
2013-03-12 13:20:00,39.79,39.8,39.76,39.8,41600.0,30.1588,30.1664,30.136,30.1664,41600.0
2013-03-12 13:25:00,39.79,39.8,39.77,39.77,55000.0,30.1588,30.1664,30.1436,30.1436,55000.0
2013-03-12 13:30:00,39.76,39.8,39.76,39.79,54800.0,30.136,30.1664,30.136,30.1588,54800.0
2013-03-12 13:35:00,39.79,39.81,39.77,39.81,62500.0,30.1588,30.1739,30.1436,30.1739,62500.0
2013-03-12 13:40:00,39.8,39.84,39.79,39.8,41500.0,30.1664,30.1967,30.1588,30.1664,41500.0
2013-03-12 13:45:00,39.8,39.81,39.76,39.78,34400.0,30.1664,30.1739,30.136,30.1512,34400.0
2013-03-12 13:50:00,39.79,39.79,39.75,39.76,38200.0,30.1588,30.1588,30.1285,30.136,38200.0
2013-03-12 13:55:00,39.76,39.78,39.71,39.73,50800.0,30.136,30.1512,30.0981,30.1133,50800.0
2013-03-12 14:00:00,39.74,39.75,39.72,39.75,28200.0,30.1209,30.1285,30.1057,30.1285,28200.0
2013-03-12 14:05:00,39.74,39.74,39.7,39.72,45000.0,30.1209,30.1209,30.0906,30.1057,45000.0
2013-03-12 14:10:00,39.72,39.73,39.65,39.68,50400.0,30.1057,30.1133,30.0527,30.0754,50400.0
2013-03-12 14:15:00,39.68,39.71,39.67,39.7,57200.0,30.0754,30.0981,30.0678,30.0906,57200.0
2013-03-12 14:20:00,39.71,39.72,39.68,39.69,31100.0,30.0981,30.1057,30.0754,30.083,31100.0
2013-03-12 14:25:00,39.69,39.7,39.66,39.67,47300.0,30.083,30.0906,30.0602,30.0678,47300.0
2013-03-12 14:30:00,39.68,39.68,39.63,39.64,132300.0,30.0754,30.0754,30.0375,30.0451,132300.0
2013-03-12 14:35:00,39.64,39.66,39.63,39.65,28500.0,30.0451,30.0602,30.0375,30.0527,28500.0
2013-03-12 14:40:00,39.65,39.66,39.62,39.66,60700.0,30.0527,30.0602,30.0299,30.0602,60700.0
2013-03-12 14:45:00,39.66,39.67,39.62,39.63,31700.0,30.0602,30.0678,30.0299,30.0375,31700.0
2013-03-12 14:50:00,39.64,39.66,39.63,39.66,27300.0,30.0451,30.0602,30.0375,30.0602,27300.0
2013-03-12 14:55:00,39.66,39.68,39.62,39.62,57000.0,30.0602,30.0754,30.0299,30.0299,57000.0
2013-03-12 15:00:00,39.63,39.66,39.62,39.65,26400.0,30.0375,30.0602,30.0299,30.0527,26400.0
2013-03-12 15:05:00,39.65,39.67,39.64,39.65,46300.0,30.0527,30.0678,30.0451,30.0527,46300.0
2013-03-12 15:10:00,39.65,39.66,39.6,39.61,77100.0,30.0527,30.0602,30.0148,30.0223,77100.0
2013-03-12 15:15:00,39.61,39.62,39.56,39.56,45900.0,30.0223,30.0299,29.9844,29.9844,45900.0
2013-03-12 15:20:00,39.57,39.64,39.57,39.61,63600.0,29.992,30.0451,29.992,30.0223,63600.0
2013-03-12 15:25:00,39.6,39.62,39.56,39.61,66500.0,30.0148,30.0299,29.9844,30.0223,66500.0
2013-03-12 15:30:00,39.61,39.61,39.58,39.59,73000.0,30.0223,30.0223,29.9996,30.0072,73000.0
2013-03-12 15:35:00,39.59,39.61,39.57,39.59,114600.0,30.0072,30.0223,29.992,30.0072,114600.0
2013-03-12 15:40:00,39.59,39.62,39.57,39.61,117400.0,30.0072,30.0299,29.992,30.0223,117400.0
2013-03-12 15:45:00,39.61,39.65,39.6,39.62,125600.0,30.0223,30.0527,30.0148,30.0299,125600.0
2013-03-12 15:50:00,39.62,39.63,39.59,39.62,179700.0,30.0299,30.0375,30.0072,30.0299,179700.0
2013-03-12 15:55:00,39.62,39.66,39.6,39.65,355500.0,30.0299,30.0602,30.0148,30.0527,355500.0
2013-03-13 09:30:00,39.76,39.8,39.66,39.69,111400.0,30.136,30.1664,30.0602,30.083,111400.0
2013-03-13 09:35:00,39.69,39.7,39.49,39.51,102900.0,30.083,30.0906,29.9314,29.9466,102900.0
2013-03-13 09:40:00,39.49,39.49,39.32,39.35,94100.0,29.9314,29.9314,29.8025,29.8253,94100.0
2013-03-13 09:45:00,39.37,39.48,39.31,39.4,107900.0,29.8404,29.9238,29.795,29.8632,107900.0
2013-03-13 09:50:00,39.38,39.44,39.31,39.31,69700.0,29.848,29.8935,29.795,29.795,69700.0
2013-03-13 09:55:00,39.3,39.38,39.3,39.35,36800.0,29.7874,29.848,29.7874,29.8253,36800.0
2013-03-13 10:00:00,39.35,39.51,39.35,39.5,82200.0,29.8253,29.9466,29.8253,29.939,82200.0
2013-03-13 10:05:00,39.5,39.56,39.45,39.45,93200.0,29.939,29.9844,29.9011,29.9011,93200.0
2013-03-13 10:10:00,39.46,39.46,39.35,39.42,89400.0,29.9087,29.9087,29.8253,29.8783,89400.0
2013-03-13 10:15:00,39.43,39.45,39.3,39.33,91400.0,29.8859,29.9011,29.7874,29.8101,91400.0
2013-03-13 10:20:00,39.34,39.37,39.22,39.25,128100.0,29.8177,29.8404,29.7267,29.7495,128100.0
2013-03-13 10:25:00,39.25,39.3,39.17,39.27,82700.0,29.7495,29.7874,29.6888,29.7646,82700.0
2013-03-13 10:30:00,39.26,39.27,39.15,39.23,54900.0,29.7571,29.7646,29.6737,29.7343,54900.0
2013-03-13 10:35:00,39.23,39.23,39.1,39.12,149000.0,29.7343,29.7343,29.6358,29.651,149000.0
2013-03-13 10:40:00,39.12,39.24,39.08,39.12,112000.0,29.651,29.7419,29.6206,29.651,112000.0
2013-03-13 10:45:00,39.12,39.22,39.12,39.22,95400.0,29.651,29.7267,29.651,29.7267,95400.0
2013-03-13 10:50:00,39.21,39.29,39.21,39.27,68400.0,29.7192,29.7798,29.7192,29.7646,68400.0
2013-03-13 10:55:00,39.26,39.36,39.24,39.28,56400.0,29.7571,29.8329,29.7419,29.7722,56400.0
2013-03-13 11:00:00,39.27,39.36,39.22,39.35,51200.0,29.7646,29.8329,29.7267,29.8253,51200.0
2013-03-13 11:05:00,39.34,39.34,39.25,39.27,50300.0,29.8177,29.8177,29.7495,29.7646,50300.0
2013-03-13 11:10:00,39.27,39.28,39.21,39.22,52200.0,29.7646,29.7722,29.7192,29.7267,52200.0
2013-03-13 11:15:00,39.23,39.31,39.23,39.23,36900.0,29.7343,29.795,29.7343,29.7343,36900.0
2013-03-13 11:20:00,39.23,39.38,39.22,39.33,82100.0,29.7343,29.848,29.7267,29.8101,82100.0
2013-03-13 11:25:00,39.34,39.39,39.29,39.3,53500.0,29.8177,29.8556,29.7798,29.7874,53500.0
2013-03-13 11:30:00,39.3,39.3,39.22,39.25,65000.0,29.7874,29.7874,29.7267,29.7495,65000.0
2013-03-13 11:35:00,39.25,39.3,39.21,39.27,59900.0,29.7495,29.7874,29.7192,29.7646,59900.0
2013-03-13 11:40:00,39.27,39.33,39.25,39.26,69000.0,29.7646,29.8101,29.7495,29.7571,69000.0
2013-03-13 11:45:00,39.26,39.31,39.25,39.27,40100.0,29.7571,29.795,29.7495,29.7646,40100.0
2013-03-13 11:50:00,39.27,39.28,39.22,39.26,35200.0,29.7646,29.7722,29.7267,29.7571,35200.0
2013-03-13 11:55:00,39.26,39.32,39.25,39.3,40400.0,29.7571,29.8025,29.7495,29.7874,40400.0
2013-03-13 12:00:00,39.3,39.3,39.22,39.27,100400.0,29.7874,29.7874,29.7267,29.7646,100400.0
2013-03-13 12:05:00,39.27,39.27,39.22,39.26,46700.0,29.7646,29.7646,29.7267,29.7571,46700.0
2013-03-13 12:10:00,39.26,39.27,39.17,39.18,40300.0,29.7571,29.7646,29.6888,29.6964,40300.0
2013-03-13 12:15:00,39.18,39.19,39.14,39.14,50600.0,29.6964,29.704,29.6661,29.6661,50600.0
2013-03-13 12:20:00,39.14,39.31,39.12,39.28,59300.0,29.6661,29.795,29.651,29.7722,59300.0
2013-03-13 12:25:00,39.28,39.31,39.18,39.19,89300.0,29.7722,29.795,29.6964,29.704,89300.0
2013-03-13 12:30:00,39.18,39.2,39.1,39.12,91800.0,29.6964,29.7116,29.6358,29.651,91800.0
2013-03-13 12:35:00,39.12,39.13,39.04,39.07,109900.0,29.651,29.6585,29.5903,29.6131,109900.0
2013-03-13 12:40:00,39.07,39.17,39.05,39.17,43400.0,29.6131,29.6888,29.5979,29.6888,43400.0
2013-03-13 12:45:00,39.16,39.16,39.07,39.08,48100.0,29.6813,29.6813,29.6131,29.6206,48100.0
2013-03-13 12:50:00,39.08,39.12,39.07,39.09,52400.0,29.6206,29.651,29.6131,29.6282,52400.0
2013-03-13 12:55:00,39.1,39.1,39.06,39.09,64000.0,29.6358,29.6358,29.6055,29.6282,64000.0
2013-03-13 13:00:00,39.09,39.11,39.05,39.07,96400.0,29.6282,29.6434,29.5979,29.6131,96400.0
2013-03-13 13:05:00,39.07,39.15,39.05,39.13,79700.0,29.6131,29.6737,29.5979,29.6585,79700.0
2013-03-13 13:10:00,39.13,39.16,39.12,39.16,70100.0,29.6585,29.6813,29.651,29.6813,70100.0
2013-03-13 13:15:00,39.16,39.17,39.11,39.13,55100.0,29.6813,29.6888,29.6434,29.6585,55100.0
2013-03-13 13:20:00,39.13,39.14,39.11,39.12,57200.0,29.6585,29.6661,29.6434,29.651,57200.0
2013-03-13 13:25:00,39.12,39.21,39.12,39.17,74800.0,29.651,29.7192,29.651,29.6888,74800.0
2013-03-13 13:30:00,39.16,39.21,39.16,39.21,56600.0,29.6813,29.7192,29.6813,29.7192,56600.0
2013-03-13 13:35:00,39.22,39.22,39.16,39.19,53100.0,29.7267,29.7267,29.6813,29.704,53100.0
2013-03-13 13:40:00,39.19,39.21,39.11,39.14,64300.0,29.704,29.7192,29.6434,29.6661,64300.0
2013-03-13 13:45:00,39.14,39.16,39.1,39.15,74000.0,29.6661,29.6813,29.6358,29.6737,74000.0
2013-03-13 13:50:00,39.15,39.17,39.1,39.1,49800.0,29.6737,29.6888,29.6358,29.6358,49800.0
2013-03-13 13:55:00,39.1,39.12,39.02,39.06,126500.0,29.6358,29.651,29.5752,29.6055,126500.0
2013-03-13 14:00:00,39.06,39.07,39.01,39.04,95700.0,29.6055,29.6131,29.5676,29.5903,95700.0
2013-03-13 14:05:00,39.04,39.06,39.01,39.03,70000.0,29.5903,29.6055,29.5676,29.5827,70000.0
2013-03-13 14:10:00,39.03,39.05,39.01,39.04,86600.0,29.5827,29.5979,29.5676,29.5903,86600.0
2013-03-13 14:15:00,39.04,39.06,39.03,39.05,40400.0,29.5903,29.6055,29.5827,29.5979,40400.0
2013-03-13 14:20:00,39.05,39.08,39.03,39.05,84700.0,29.5979,29.6206,29.5827,29.5979,84700.0
2013-03-13 14:25:00,39.05,39.05,39.0,39.02,81200.0,29.5979,29.5979,29.56,29.5752,81200.0
2013-03-13 14:30:00,39.02,39.05,39.0,39.01,54000.0,29.5752,29.5979,29.56,29.5676,54000.0
2013-03-13 14:35:00,39.01,39.04,39.0,39.01,61200.0,29.5676,29.5903,29.56,29.5676,61200.0
2013-03-13 14:40:00,39.0,39.04,38.98,39.0,149400.0,29.56,29.5903,29.5448,29.56,149400.0
2013-03-13 14:45:00,39.0,39.02,38.96,38.97,75500.0,29.56,29.5752,29.5297,29.5373,75500.0
2013-03-13 14:50:00,38.97,39.03,38.96,39.03,51500.0,29.5373,29.5827,29.5297,29.5827,51500.0
2013-03-13 14:55:00,39.02,39.03,38.99,38.99,56900.0,29.5752,29.5827,29.5524,29.5524,56900.0
2013-03-13 15:00:00,39.0,39.01,38.95,38.95,67300.0,29.56,29.5676,29.5221,29.5221,67300.0
2013-03-13 15:05:00,38.96,38.98,38.91,38.92,81800.0,29.5297,29.5448,29.4918,29.4994,81800.0
2013-03-13 15:10:00,38.92,39.04,38.91,39.02,135400.0,29.4994,29.5903,29.4918,29.5752,135400.0
2013-03-13 15:15:00,39.01,39.04,39.0,39.0,74300.0,29.5676,29.5903,29.56,29.56,74300.0
2013-03-13 15:20:00,39.01,39.07,39.0,39.07,79300.0,29.5676,29.6131,29.56,29.6131,79300.0
2013-03-13 15:25:00,39.06,39.08,39.02,39.04,58300.0,29.6055,29.6206,29.5752,29.5903,58300.0
2013-03-13 15:30:00,39.05,39.05,38.98,39.02,106300.0,29.5979,29.5979,29.5448,29.5752,106300.0
2013-03-13 15:35:00,39.01,39.02,39.0,39.0,86800.0,29.5676,29.5752,29.56,29.56,86800.0
2013-03-13 15:40:00,39.0,39.01,38.97,38.97,64100.0,29.56,29.5676,29.5373,29.5373,64100.0
2013-03-13 15:45:00,38.98,38.98,38.88,38.89,207300.0,29.5448,29.5448,29.469,29.4766,207300.0
2013-03-13 15:50:00,38.89,38.95,38.89,38.91,211300.0,29.4766,29.5221,29.4766,29.4918,211300.0
2013-03-13 15:55:00,38.91,38.99,38.91,38.98,368800.0,29.4918,29.5524,29.4918,29.5448,368800.0
2013-03-14 09:30:00,38.92,39.18,38.85,39.07,181600.0,29.4994,29.6964,29.4463,29.6131,181600.0
2013-03-14 09:35:00,39.06,39.15,38.97,39.1,77800.0,29.6055,29.6737,29.5373,29.6358,77800.0
2013-03-14 09:40:00,39.1,39.29,39.1,39.22,80200.0,29.6358,29.7798,29.6358,29.7267,80200.0
2013-03-14 09:45:00,39.22,39.46,39.22,39.33,112600.0,29.7267,29.9087,29.7267,29.8101,112600.0
2013-03-14 09:50:00,39.33,39.4,39.33,39.39,35400.0,29.8101,29.8632,29.8101,29.8556,35400.0
2013-03-14 09:55:00,39.39,39.43,39.16,39.27,116700.0,29.8556,29.8859,29.6813,29.7646,116700.0
2013-03-14 10:00:00,39.28,39.35,39.24,39.3,108400.0,29.7722,29.8253,29.7419,29.7874,108400.0
2013-03-14 10:05:00,39.3,39.38,39.24,39.3,75200.0,29.7874,29.848,29.7419,29.7874,75200.0
2013-03-14 10:10:00,39.3,39.4,39.27,39.4,85900.0,29.7874,29.8632,29.7646,29.8632,85900.0
2013-03-14 10:15:00,39.39,39.4,39.32,39.35,75200.0,29.8556,29.8632,29.8025,29.8253,75200.0
2013-03-14 10:20:00,39.36,39.4,39.3,39.33,76200.0,29.8329,29.8632,29.7874,29.8101,76200.0
2013-03-14 10:25:00,39.33,39.34,39.22,39.3,65700.0,29.8101,29.8177,29.7267,29.7874,65700.0
2013-03-14 10:30:00,39.3,39.44,39.3,39.35,87500.0,29.7874,29.8935,29.7874,29.8253,87500.0
2013-03-14 10:35:00,39.35,39.37,39.28,39.35,77400.0,29.8253,29.8404,29.7722,29.8253,77400.0
2013-03-14 10:40:00,39.35,39.46,39.35,39.36,69500.0,29.8253,29.9087,29.8253,29.8329,69500.0
2013-03-14 10:45:00,39.36,39.4,39.33,39.39,44700.0,29.8329,29.8632,29.8101,29.8556,44700.0
2013-03-14 10:50:00,39.39,39.41,39.34,39.4,71100.0,29.8556,29.8708,29.8177,29.8632,71100.0
2013-03-14 10:55:00,39.4,39.41,39.28,39.29,100700.0,29.8632,29.8708,29.7722,29.7798,100700.0
2013-03-14 11:00:00,39.29,39.31,39.27,39.29,68800.0,29.7798,29.795,29.7646,29.7798,68800.0
2013-03-14 11:05:00,39.29,39.33,39.2,39.23,82400.0,29.7798,29.8101,29.7116,29.7343,82400.0
2013-03-14 11:10:00,39.24,39.25,39.18,39.22,49500.0,29.7419,29.7495,29.6964,29.7267,49500.0
2013-03-14 11:15:00,39.22,39.24,39.17,39.2,45800.0,29.7267,29.7419,29.6888,29.7116,45800.0
2013-03-14 11:20:00,39.21,39.25,39.19,39.22,31000.0,29.7192,29.7495,29.704,29.7267,31000.0
2013-03-14 11:25:00,39.23,39.26,39.22,39.24,18900.0,29.7343,29.7571,29.7267,29.7419,18900.0
2013-03-14 11:30:00,39.24,39.29,39.21,39.26,47100.0,29.7419,29.7798,29.7192,29.7571,47100.0
2013-03-14 11:35:00,39.26,39.3,39.25,39.28,22700.0,29.7571,29.7874,29.7495,29.7722,22700.0
2013-03-14 11:40:00,39.28,39.33,39.28,39.3,32800.0,29.7722,29.8101,29.7722,29.7874,32800.0
2013-03-14 11:45:00,39.31,39.37,39.3,39.36,20600.0,29.795,29.8404,29.7874,29.8329,20600.0
2013-03-14 11:50:00,39.36,39.41,39.33,39.34,38200.0,29.8329,29.8708,29.8101,29.8177,38200.0
2013-03-14 11:55:00,39.35,39.5,39.31,39.5,111900.0,29.8253,29.939,29.795,29.939,111900.0
2013-03-14 12:00:00,39.5,39.55,39.44,39.46,73500.0,29.939,29.9769,29.8935,29.9087,73500.0
2013-03-14 12:05:00,39.48,39.52,39.46,39.48,35800.0,29.9238,29.9541,29.9087,29.9238,35800.0
2013-03-14 12:10:00,39.47,39.5,39.46,39.48,22400.0,29.9162,29.939,29.9087,29.9238,22400.0
2013-03-14 12:15:00,39.47,39.63,39.47,39.63,96300.0,29.9162,30.0375,29.9162,30.0375,96300.0
2013-03-14 12:20:00,39.63,39.63,39.4,39.46,168600.0,30.0375,30.0375,29.8632,29.9087,168600.0
2013-03-14 12:25:00,39.46,39.49,39.44,39.45,42600.0,29.9087,29.9314,29.8935,29.9011,42600.0
2013-03-14 12:30:00,39.45,39.5,39.43,39.48,37600.0,29.9011,29.939,29.8859,29.9238,37600.0
2013-03-14 12:35:00,39.48,39.54,39.45,39.54,69900.0,29.9238,29.9693,29.9011,29.9693,69900.0
2013-03-14 12:40:00,39.53,39.55,39.49,39.52,42500.0,29.9617,29.9769,29.9314,29.9541,42500.0
2013-03-14 12:45:00,39.52,39.61,39.51,39.56,53100.0,29.9541,30.0223,29.9466,29.9844,53100.0
2013-03-14 12:50:00,39.56,39.62,39.51,39.61,40300.0,29.9844,30.0299,29.9466,30.0223,40300.0
2013-03-14 12:55:00,39.61,39.65,39.53,39.55,46700.0,30.0223,30.0527,29.9617,29.9769,46700.0
2013-03-14 13:00:00,39.56,39.57,39.46,39.49,42200.0,29.9844,29.992,29.9087,29.9314,42200.0
2013-03-14 13:05:00,39.49,39.53,39.49,39.52,27600.0,29.9314,29.9617,29.9314,29.9541,27600.0
2013-03-14 13:10:00,39.52,39.58,39.5,39.54,37500.0,29.9541,29.9996,29.939,29.9693,37500.0
2013-03-14 13:15:00,39.54,39.55,39.51,39.52,19500.0,29.9693,29.9769,29.9466,29.9541,19500.0
2013-03-14 13:20:00,39.53,39.58,39.5,39.58,51000.0,29.9617,29.9996,29.939,29.9996,51000.0
2013-03-14 13:25:00,39.57,39.58,39.52,39.55,50900.0,29.992,29.9996,29.9541,29.9769,50900.0
2013-03-14 13:30:00,39.55,39.57,39.51,39.54,32200.0,29.9769,29.992,29.9466,29.9693,32200.0
2013-03-14 13:35:00,39.53,39.62,39.52,39.59,70700.0,29.9617,30.0299,29.9541,30.0072,70700.0
2013-03-14 13:40:00,39.59,39.61,39.53,39.54,30200.0,30.0072,30.0223,29.9617,29.9693,30200.0
2013-03-14 13:45:00,39.53,39.53,39.48,39.48,37700.0,29.9617,29.9617,29.9238,29.9238,37700.0
2013-03-14 13:50:00,39.48,39.57,39.48,39.56,45600.0,29.9238,29.992,29.9238,29.9844,45600.0
2013-03-14 13:55:00,39.55,39.6,39.53,39.58,54200.0,29.9769,30.0148,29.9617,29.9996,54200.0
2013-03-14 14:00:00,39.57,39.57,39.53,39.56,26600.0,29.992,29.992,29.9617,29.9844,26600.0
2013-03-14 14:05:00,39.55,39.56,39.51,39.54,24800.0,29.9769,29.9844,29.9466,29.9693,24800.0
2013-03-14 14:10:00,39.55,39.57,39.53,39.54,29200.0,29.9769,29.992,29.9617,29.9693,29200.0
2013-03-14 14:15:00,39.54,39.6,39.54,39.59,38800.0,29.9693,30.0148,29.9693,30.0072,38800.0
2013-03-14 14:20:00,39.58,39.62,39.58,39.6,32000.0,29.9996,30.0299,29.9996,30.0148,32000.0
2013-03-14 14:25:00,39.59,39.65,39.58,39.63,26200.0,30.0072,30.0527,29.9996,30.0375,26200.0
2013-03-14 14:30:00,39.63,39.65,39.59,39.61,52200.0,30.0375,30.0527,30.0072,30.0223,52200.0
2013-03-14 14:35:00,39.6,39.62,39.57,39.6,45700.0,30.0148,30.0299,29.992,30.0148,45700.0
2013-03-14 14:40:00,39.61,39.61,39.52,39.54,43600.0,30.0223,30.0223,29.9541,29.9693,43600.0
2013-03-14 14:45:00,39.54,39.54,39.49,39.5,29300.0,29.9693,29.9693,29.9314,29.939,29300.0
2013-03-14 14:50:00,39.49,39.51,39.43,39.47,43200.0,29.9314,29.9466,29.8859,29.9162,43200.0
2013-03-14 14:55:00,39.47,39.48,39.45,39.46,31200.0,29.9162,29.9238,29.9011,29.9087,31200.0
2013-03-14 15:00:00,39.47,39.49,39.45,39.46,64900.0,29.9162,29.9314,29.9011,29.9087,64900.0
2013-03-14 15:05:00,39.45,39.48,39.44,39.45,59400.0,29.9011,29.9238,29.8935,29.9011,59400.0
2013-03-14 15:10:00,39.46,39.49,39.43,39.44,64600.0,29.9087,29.9314,29.8859,29.8935,64600.0
2013-03-14 15:15:00,39.45,39.46,39.38,39.38,32500.0,29.9011,29.9087,29.848,29.848,32500.0
2013-03-14 15:20:00,39.38,39.43,39.37,39.38,52200.0,29.848,29.8859,29.8404,29.848,52200.0
2013-03-14 15:25:00,39.39,39.45,39.38,39.42,42400.0,29.8556,29.9011,29.848,29.8783,42400.0
2013-03-14 15:30:00,39.42,39.47,39.41,39.41,58600.0,29.8783,29.9162,29.8708,29.8708,58600.0
2013-03-14 15:35:00,39.42,39.5,39.41,39.49,67000.0,29.8783,29.939,29.8708,29.9314,67000.0
2013-03-14 15:40:00,39.49,39.57,39.48,39.57,157900.0,29.9314,29.992,29.9238,29.992,157900.0
2013-03-14 15:45:00,39.57,39.58,39.52,39.56,215700.0,29.992,29.9996,29.9541,29.9844,215700.0
2013-03-14 15:50:00,39.56,39.57,39.5,39.55,156000.0,29.9844,29.992,29.939,29.9769,156000.0
2013-03-14 15:55:00,39.56,39.59,39.54,39.58,437300.0,29.9844,30.0072,29.9693,29.9996,437300.0
2013-03-15 09:30:00,39.54,39.76,39.41,39.65,758100.0,29.9693,30.136,29.8708,30.0527,758100.0
2013-03-15 09:35:00,39.68,39.84,39.66,39.71,100600.0,30.0754,30.1967,30.0602,30.0981,100600.0
2013-03-15 09:40:00,39.71,39.74,39.61,39.61,65700.0,30.0981,30.1209,30.0223,30.0223,65700.0
2013-03-15 09:45:00,39.6,39.62,39.41,39.5,156700.0,30.0148,30.0299,29.8708,29.939,156700.0
2013-03-15 09:50:00,39.5,39.55,39.42,39.53,102200.0,29.939,29.9769,29.8783,29.9617,102200.0
2013-03-15 09:55:00,39.54,39.84,39.53,39.75,261900.0,29.9693,30.1967,29.9617,30.1285,261900.0
2013-03-15 10:00:00,39.75,39.8,39.62,39.71,125500.0,30.1285,30.1664,30.0299,30.0981,125500.0
2013-03-15 10:05:00,39.71,39.78,39.64,39.68,110800.0,30.0981,30.1512,30.0451,30.0754,110800.0
2013-03-15 10:10:00,39.69,39.71,39.62,39.66,61500.0,30.083,30.0981,30.0299,30.0602,61500.0
2013-03-15 10:15:00,39.65,39.68,39.63,39.66,60600.0,30.0527,30.0754,30.0375,30.0602,60600.0
2013-03-15 10:20:00,39.65,39.84,39.65,39.84,79300.0,30.0527,30.1967,30.0527,30.1967,79300.0
2013-03-15 10:25:00,39.84,39.84,39.74,39.76,68900.0,30.1967,30.1967,30.1209,30.136,68900.0
2013-03-15 10:30:00,39.77,39.8,39.72,39.75,56300.0,30.1436,30.1664,30.1057,30.1285,56300.0
2013-03-15 10:35:00,39.74,39.74,39.63,39.66,70500.0,30.1209,30.1209,30.0375,30.0602,70500.0
2013-03-15 10:40:00,39.67,39.72,39.65,39.69,57000.0,30.0678,30.1057,30.0527,30.083,57000.0
2013-03-15 10:45:00,39.7,39.71,39.59,39.62,84400.0,30.0906,30.0981,30.0072,30.0299,84400.0
2013-03-15 10:50:00,39.62,39.69,39.62,39.68,38400.0,30.0299,30.083,30.0299,30.0754,38400.0
2013-03-15 10:55:00,39.68,39.81,39.62,39.77,126700.0,30.0754,30.1739,30.0299,30.1436,126700.0
2013-03-15 11:00:00,39.76,39.76,39.68,39.71,46500.0,30.136,30.136,30.0754,30.0981,46500.0
2013-03-15 11:05:00,39.72,39.79,39.72,39.78,67700.0,30.1057,30.1588,30.1057,30.1512,67700.0
2013-03-15 11:10:00,39.79,39.84,39.79,39.8,72400.0,30.1588,30.1967,30.1588,30.1664,72400.0
2013-03-15 11:15:00,39.81,39.84,39.77,39.79,48700.0,30.1739,30.1967,30.1436,30.1588,48700.0
2013-03-15 11:20:00,39.77,39.81,39.71,39.74,51700.0,30.1436,30.1739,30.0981,30.1209,51700.0
2013-03-15 11:25:00,39.73,39.76,39.71,39.72,56700.0,30.1133,30.136,30.0981,30.1057,56700.0
2013-03-15 11:30:00,39.71,39.73,39.69,39.71,28900.0,30.0981,30.1133,30.083,30.0981,28900.0
2013-03-15 11:35:00,39.72,39.75,39.69,39.71,40500.0,30.1057,30.1285,30.083,30.0981,40500.0
2013-03-15 11:40:00,39.71,39.75,39.7,39.72,74400.0,30.0981,30.1285,30.0906,30.1057,74400.0
2013-03-15 11:45:00,39.73,39.76,39.73,39.75,26900.0,30.1133,30.136,30.1133,30.1285,26900.0
2013-03-15 11:50:00,39.74,39.77,39.71,39.75,32400.0,30.1209,30.1436,30.0981,30.1285,32400.0
2013-03-15 11:55:00,39.75,39.75,39.67,39.73,37100.0,30.1285,30.1285,30.0678,30.1133,37100.0
2013-03-15 12:00:00,39.73,39.75,39.63,39.65,111200.0,30.1133,30.1285,30.0375,30.0527,111200.0
2013-03-15 12:05:00,39.66,39.67,39.57,39.59,43300.0,30.0602,30.0678,29.992,30.0072,43300.0
2013-03-15 12:10:00,39.59,39.65,39.58,39.6,136000.0,30.0072,30.0527,29.9996,30.0148,136000.0
2013-03-15 12:15:00,39.61,39.65,39.61,39.65,29600.0,30.0223,30.0527,30.0223,30.0527,29600.0
2013-03-15 12:20:00,39.66,39.66,39.6,39.61,19200.0,30.0602,30.0602,30.0148,30.0223,19200.0
2013-03-15 12:25:00,39.61,39.63,39.6,39.62,17100.0,30.0223,30.0375,30.0148,30.0299,17100.0
2013-03-15 12:30:00,39.62,39.68,39.61,39.68,115100.0,30.0299,30.0754,30.0223,30.0754,115100.0
2013-03-15 12:35:00,39.67,39.73,39.65,39.71,68700.0,30.0678,30.1133,30.0527,30.0981,68700.0
2013-03-15 12:40:00,39.7,39.75,39.7,39.73,23800.0,30.0906,30.1285,30.0906,30.1133,23800.0
2013-03-15 12:45:00,39.73,39.75,39.69,39.69,55100.0,30.1133,30.1285,30.083,30.083,55100.0
2013-03-15 12:50:00,39.7,39.7,39.66,39.66,42200.0,30.0906,30.0906,30.0602,30.0602,42200.0
2013-03-15 12:55:00,39.67,39.7,39.64,39.69,44600.0,30.0678,30.0906,30.0451,30.083,44600.0
2013-03-15 13:00:00,39.69,39.69,39.66,39.69,22700.0,30.083,30.083,30.0602,30.083,22700.0
2013-03-15 13:05:00,39.68,39.7,39.66,39.7,40700.0,30.0754,30.0906,30.0602,30.0906,40700.0
2013-03-15 13:10:00,39.7,39.7,39.66,39.69,21200.0,30.0906,30.0906,30.0602,30.083,21200.0
2013-03-15 13:15:00,39.68,39.69,39.64,39.66,47900.0,30.0754,30.083,30.0451,30.0602,47900.0
2013-03-15 13:20:00,39.67,39.77,39.67,39.76,115900.0,30.0678,30.1436,30.0678,30.136,115900.0
2013-03-15 13:25:00,39.75,39.77,39.71,39.71,59700.0,30.1285,30.1436,30.0981,30.0981,59700.0
2013-03-15 13:30:00,39.71,39.74,39.7,39.73,32200.0,30.0981,30.1209,30.0906,30.1133,32200.0
2013-03-15 13:35:00,39.73,39.74,39.69,39.71,33500.0,30.1133,30.1209,30.083,30.0981,33500.0
2013-03-15 13:40:00,39.71,39.72,39.7,39.72,18800.0,30.0981,30.1057,30.0906,30.1057,18800.0
2013-03-15 13:45:00,39.72,39.75,39.71,39.75,17300.0,30.1057,30.1285,30.0981,30.1285,17300.0
2013-03-15 13:50:00,39.75,39.75,39.72,39.72,46500.0,30.1285,30.1285,30.1057,30.1057,46500.0
2013-03-15 13:55:00,39.72,39.76,39.72,39.72,25800.0,30.1057,30.136,30.1057,30.1057,25800.0
2013-03-15 14:00:00,39.72,39.72,39.65,39.65,32800.0,30.1057,30.1057,30.0527,30.0527,32800.0
2013-03-15 14:05:00,39.66,39.66,39.62,39.64,29500.0,30.0602,30.0602,30.0299,30.0451,29500.0
2013-03-15 14:10:00,39.64,39.64,39.59,39.63,65400.0,30.0451,30.0451,30.0072,30.0375,65400.0
2013-03-15 14:15:00,39.64,39.68,39.64,39.66,42200.0,30.0451,30.0754,30.0451,30.0602,42200.0
2013-03-15 14:20:00,39.65,39.68,39.64,39.65,33400.0,30.0527,30.0754,30.0451,30.0527,33400.0
2013-03-15 14:25:00,39.66,39.71,39.66,39.7,58700.0,30.0602,30.0981,30.0602,30.0906,58700.0
2013-03-15 14:30:00,39.69,39.7,39.65,39.65,41500.0,30.083,30.0906,30.0527,30.0527,41500.0
2013-03-15 14:35:00,39.66,39.67,39.63,39.65,53100.0,30.0602,30.0678,30.0375,30.0527,53100.0
2013-03-15 14:40:00,39.65,39.67,39.63,39.64,57600.0,30.0527,30.0678,30.0375,30.0451,57600.0
2013-03-15 14:45:00,39.64,39.67,39.64,39.66,40500.0,30.0451,30.0678,30.0451,30.0602,40500.0
2013-03-15 14:50:00,39.66,39.66,39.6,39.6,59800.0,30.0602,30.0602,30.0148,30.0148,59800.0
2013-03-15 14:55:00,39.6,39.6,39.55,39.55,64100.0,30.0148,30.0148,29.9769,29.9769,64100.0
2013-03-15 15:00:00,39.55,39.62,39.55,39.58,45500.0,29.9769,30.0299,29.9769,29.9996,45500.0
2013-03-15 15:05:00,39.58,39.66,39.58,39.63,80000.0,29.9996,30.0602,29.9996,30.0375,80000.0
2013-03-15 15:10:00,39.63,39.71,39.61,39.64,155100.0,30.0375,30.0981,30.0223,30.0451,155100.0
2013-03-15 15:15:00,39.64,39.66,39.62,39.63,63800.0,30.0451,30.0602,30.0299,30.0375,63800.0
2013-03-15 15:20:00,39.63,39.63,39.62,39.62,37900.0,30.0375,30.0375,30.0299,30.0299,37900.0
2013-03-15 15:25:00,39.62,39.65,39.61,39.63,93600.0,30.0299,30.0527,30.0223,30.0375,93600.0
2013-03-15 15:30:00,39.64,39.65,39.62,39.63,42500.0,30.0451,30.0527,30.0299,30.0375,42500.0
2013-03-15 15:35:00,39.63,39.65,39.61,39.62,97300.0,30.0375,30.0527,30.0223,30.0299,97300.0
2013-03-15 15:40:00,39.62,39.67,39.62,39.65,132100.0,30.0299,30.0678,30.0299,30.0527,132100.0
2013-03-15 15:45:00,39.65,39.69,39.61,39.61,129100.0,30.0527,30.083,30.0223,30.0223,129100.0
2013-03-15 15:50:00,39.61,39.65,39.56,39.57,197800.0,30.0223,30.0527,29.9844,29.992,197800.0
2013-03-15 15:55:00,39.57,39.69,39.57,39.68,364800.0,29.992,30.083,29.992,30.0754,364800.0
2013-03-18 09:30:00,40.15,40.7,40.1,40.52,379000.0,30.4316,30.8485,30.3937,30.7121,379000.0
2013-03-18 09:35:00,40.49,40.62,40.36,40.52,237500.0,30.6893,30.7879,30.5908,30.7121,237500.0
2013-03-18 09:40:00,40.52,40.65,40.52,40.6,121800.0,30.7121,30.8106,30.7121,30.7727,121800.0
2013-03-18 09:45:00,40.61,40.68,40.58,40.66,192600.0,30.7803,30.8334,30.7576,30.8182,192600.0
2013-03-18 09:50:00,40.67,40.69,40.41,40.48,144200.0,30.8258,30.8409,30.6287,30.6818,144200.0
2013-03-18 09:55:00,40.48,40.54,40.33,40.33,80400.0,30.6818,30.7272,30.5681,30.5681,80400.0
2013-03-18 10:00:00,40.33,40.42,40.28,40.33,161000.0,30.5681,30.6363,30.5302,30.5681,161000.0
2013-03-18 10:05:00,40.33,40.38,40.3,40.36,70300.0,30.5681,30.606,30.5453,30.5908,70300.0
2013-03-18 10:10:00,40.37,40.45,40.34,40.43,138600.0,30.5984,30.659,30.5756,30.6439,138600.0
2013-03-18 10:15:00,40.44,40.45,40.3,40.33,79000.0,30.6514,30.659,30.5453,30.5681,79000.0
2013-03-18 10:20:00,40.32,40.33,40.23,40.27,87200.0,30.5605,30.5681,30.4923,30.5226,87200.0
2013-03-18 10:25:00,40.26,40.3,40.23,40.3,61800.0,30.515,30.5453,30.4923,30.5453,61800.0
2013-03-18 10:30:00,40.3,40.33,40.25,40.25,55500.0,30.5453,30.5681,30.5074,30.5074,55500.0
2013-03-18 10:35:00,40.24,40.33,40.21,40.29,66700.0,30.4999,30.5681,30.4771,30.5378,66700.0
2013-03-18 10:40:00,40.27,40.34,40.25,40.32,63800.0,30.5226,30.5756,30.5074,30.5605,63800.0
2013-03-18 10:45:00,40.32,40.38,40.28,40.32,54300.0,30.5605,30.606,30.5302,30.5605,54300.0
2013-03-18 10:50:00,40.33,40.35,40.12,40.15,97100.0,30.5681,30.5832,30.4089,30.4316,97100.0
2013-03-18 10:55:00,40.15,40.21,40.13,40.16,57900.0,30.4316,30.4771,30.4165,30.4392,57900.0
2013-03-18 11:00:00,40.15,40.19,40.1,40.13,63500.0,30.4316,30.462,30.3937,30.4165,63500.0
2013-03-18 11:05:00,40.12,40.16,40.08,40.12,47300.0,30.4089,30.4392,30.3786,30.4089,47300.0
2013-03-18 11:10:00,40.11,40.15,40.01,40.03,72500.0,30.4013,30.4316,30.3255,30.3407,72500.0
2013-03-18 11:15:00,40.02,40.06,39.99,40.04,57600.0,30.3331,30.3634,30.3104,30.3483,57600.0
2013-03-18 11:20:00,40.04,40.09,40.01,40.08,59900.0,30.3483,30.3862,30.3255,30.3786,59900.0
2013-03-18 11:25:00,40.08,40.26,40.08,40.23,128800.0,30.3786,30.515,30.3786,30.4923,128800.0
2013-03-18 11:30:00,40.23,40.32,40.22,40.32,61400.0,30.4923,30.5605,30.4847,30.5605,61400.0
2013-03-18 11:35:00,40.31,40.41,40.29,40.41,78900.0,30.5529,30.6287,30.5378,30.6287,78900.0
2013-03-18 11:40:00,40.42,40.46,40.38,40.38,65500.0,30.6363,30.6666,30.606,30.606,65500.0
2013-03-18 11:45:00,40.37,40.41,40.27,40.27,60700.0,30.5984,30.6287,30.5226,30.5226,60700.0
2013-03-18 11:50:00,40.27,40.3,40.26,40.27,112800.0,30.5226,30.5453,30.515,30.5226,112800.0
2013-03-18 11:55:00,40.26,40.29,40.22,40.24,57200.0,30.515,30.5378,30.4847,30.4999,57200.0
2013-03-18 12:00:00,40.25,40.29,40.21,40.23,47500.0,30.5074,30.5378,30.4771,30.4923,47500.0
2013-03-18 12:05:00,40.23,40.25,40.21,40.23,34500.0,30.4923,30.5074,30.4771,30.4923,34500.0
2013-03-18 12:10:00,40.23,40.27,40.23,40.27,36200.0,30.4923,30.5226,30.4923,30.5226,36200.0
2013-03-18 12:15:00,40.27,40.28,40.21,40.23,53400.0,30.5226,30.5302,30.4771,30.4923,53400.0
2013-03-18 12:20:00,40.23,40.24,40.17,40.19,27600.0,30.4923,30.4999,30.4468,30.462,27600.0
2013-03-18 12:25:00,40.19,40.21,40.18,40.18,26200.0,30.462,30.4771,30.4544,30.4544,26200.0
2013-03-18 12:30:00,40.18,40.2,40.14,40.15,47700.0,30.4544,30.4695,30.4241,30.4316,47700.0
2013-03-18 12:35:00,40.15,40.21,40.15,40.19,66700.0,30.4316,30.4771,30.4316,30.462,66700.0
2013-03-18 12:40:00,40.19,40.2,40.17,40.19,24200.0,30.462,30.4695,30.4468,30.462,24200.0
2013-03-18 12:45:00,40.2,40.2,40.16,40.18,24300.0,30.4695,30.4695,30.4392,30.4544,24300.0
2013-03-18 12:50:00,40.19,40.19,40.14,40.16,20900.0,30.462,30.462,30.4241,30.4392,20900.0
2013-03-18 12:55:00,40.16,40.16,40.12,40.14,34200.0,30.4392,30.4392,30.4089,30.4241,34200.0
2013-03-18 13:00:00,40.13,40.16,40.13,40.13,10500.0,30.4165,30.4392,30.4165,30.4165,10500.0
2013-03-18 13:05:00,40.14,40.15,40.13,40.14,22600.0,30.4241,30.4316,30.4165,30.4241,22600.0
2013-03-18 13:10:00,40.14,40.14,40.11,40.13,31000.0,30.4241,30.4241,30.4013,30.4165,31000.0
2013-03-18 13:15:00,40.13,40.14,40.1,40.14,31600.0,30.4165,30.4241,30.3937,30.4241,31600.0
2013-03-18 13:20:00,40.13,40.14,40.04,40.06,28000.0,30.4165,30.4241,30.3483,30.3634,28000.0
2013-03-18 13:25:00,40.07,40.1,40.06,40.07,27400.0,30.371,30.3937,30.3634,30.371,27400.0
2013-03-18 13:30:00,40.08,40.11,40.08,40.1,19800.0,30.3786,30.4013,30.3786,30.3937,19800.0
2013-03-18 13:35:00,40.09,40.11,40.07,40.08,14600.0,30.3862,30.4013,30.371,30.3786,14600.0
2013-03-18 13:40:00,40.07,40.12,40.07,40.1,48700.0,30.371,30.4089,30.371,30.3937,48700.0
2013-03-18 13:45:00,40.09,40.11,40.08,40.1,33600.0,30.3862,30.4013,30.3786,30.3937,33600.0
2013-03-18 13:50:00,40.1,40.12,40.08,40.11,22200.0,30.3937,30.4089,30.3786,30.4013,22200.0
2013-03-18 13:55:00,40.1,40.14,40.1,40.13,38800.0,30.3937,30.4241,30.3937,30.4165,38800.0
2013-03-18 14:00:00,40.12,40.15,40.11,40.14,29800.0,30.4089,30.4316,30.4013,30.4241,29800.0
2013-03-18 14:05:00,40.14,40.15,40.11,40.11,24100.0,30.4241,30.4316,30.4013,30.4013,24100.0
2013-03-18 14:10:00,40.12,40.15,40.1,40.14,37300.0,30.4089,30.4316,30.3937,30.4241,37300.0
2013-03-18 14:15:00,40.14,40.16,40.11,40.16,46700.0,30.4241,30.4392,30.4013,30.4392,46700.0
2013-03-18 14:20:00,40.16,40.16,40.13,40.16,20000.0,30.4392,30.4392,30.4165,30.4392,20000.0
2013-03-18 14:25:00,40.16,40.16,40.12,40.13,35200.0,30.4392,30.4392,30.4089,30.4165,35200.0
2013-03-18 14:30:00,40.12,40.16,40.12,40.14,22300.0,30.4089,30.4392,30.4089,30.4241,22300.0
2013-03-18 14:35:00,40.15,40.16,40.13,40.14,34500.0,30.4316,30.4392,30.4165,30.4241,34500.0
2013-03-18 14:40:00,40.14,40.16,40.13,40.14,18200.0,30.4241,30.4392,30.4165,30.4241,18200.0
2013-03-18 14:45:00,40.14,40.15,40.11,40.14,27400.0,30.4241,30.4316,30.4013,30.4241,27400.0
2013-03-18 14:50:00,40.15,40.19,40.14,40.16,50500.0,30.4316,30.462,30.4241,30.4392,50500.0
2013-03-18 14:55:00,40.16,40.17,40.12,40.15,56700.0,30.4392,30.4468,30.4089,30.4316,56700.0
2013-03-18 15:00:00,40.16,40.16,40.11,40.15,43000.0,30.4392,30.4392,30.4013,30.4316,43000.0
2013-03-18 15:05:00,40.16,40.16,40.14,40.16,33200.0,30.4392,30.4392,30.4241,30.4392,33200.0
2013-03-18 15:10:00,40.15,40.19,40.13,40.13,38000.0,30.4316,30.462,30.4165,30.4165,38000.0
2013-03-18 15:15:00,40.14,40.15,40.12,40.15,72600.0,30.4241,30.4316,30.4089,30.4316,72600.0
2013-03-18 15:20:00,40.14,40.17,40.13,40.17,85800.0,30.4241,30.4468,30.4165,30.4468,85800.0
2013-03-18 15:25:00,40.18,40.19,40.15,40.16,80300.0,30.4544,30.462,30.4316,30.4392,80300.0
2013-03-18 15:30:00,40.15,40.16,40.12,40.12,60700.0,30.4316,30.4392,30.4089,30.4089,60700.0
2013-03-18 15:35:00,40.13,40.15,40.11,40.15,61200.0,30.4165,30.4316,30.4013,30.4316,61200.0
2013-03-18 15:40:00,40.14,40.15,40.12,40.13,90100.0,30.4241,30.4316,30.4089,30.4165,90100.0
2013-03-18 15:45:00,40.12,40.12,40.04,40.04,127400.0,30.4089,30.4089,30.3483,30.3483,127400.0
2013-03-18 15:50:00,40.05,40.08,40.0,40.01,130200.0,30.3558,30.3786,30.3179,30.3255,130200.0
2013-03-18 15:55:00,40.0,40.04,40.0,40.04,184800.0,30.3179,30.3483,30.3179,30.3483,184800.0
2013-03-19 09:30:00,39.85,40.02,39.85,39.94,142300.0,30.2043,30.3331,30.2043,30.2725,142300.0
2013-03-19 09:35:00,39.94,40.07,39.82,39.83,73100.0,30.2725,30.371,30.1815,30.1891,73100.0
2013-03-19 09:40:00,39.83,39.94,39.82,39.88,47100.0,30.1891,30.2725,30.1815,30.227,47100.0
2013-03-19 09:45:00,39.88,39.95,39.87,39.93,36300.0,30.227,30.28,30.2194,30.2649,36300.0
2013-03-19 09:50:00,39.92,39.97,39.88,39.91,39200.0,30.2573,30.2952,30.227,30.2497,39200.0
2013-03-19 09:55:00,39.9,40.01,39.85,39.88,98200.0,30.2422,30.3255,30.2043,30.227,98200.0
2013-03-19 10:00:00,39.88,39.88,39.8,39.83,72200.0,30.227,30.227,30.1664,30.1891,72200.0
2013-03-19 10:05:00,39.84,39.94,39.82,39.92,94100.0,30.1967,30.2725,30.1815,30.2573,94100.0
2013-03-19 10:10:00,39.92,39.97,39.89,39.93,80300.0,30.2573,30.2952,30.2346,30.2649,80300.0
2013-03-19 10:15:00,39.94,40.07,39.94,40.07,72700.0,30.2725,30.371,30.2725,30.371,72700.0
2013-03-19 10:20:00,40.07,40.1,40.05,40.1,75700.0,30.371,30.3937,30.3558,30.3937,75700.0
2013-03-19 10:25:00,40.1,40.16,40.05,40.15,88700.0,30.3937,30.4392,30.3558,30.4316,88700.0
2013-03-19 10:30:00,40.15,40.31,40.15,40.3,138600.0,30.4316,30.5529,30.4316,30.5453,138600.0
2013-03-19 10:35:00,40.29,40.45,40.28,40.37,171500.0,30.5378,30.659,30.5302,30.5984,171500.0
2013-03-19 10:40:00,40.37,40.44,40.26,40.27,66100.0,30.5984,30.6514,30.515,30.5226,66100.0
2013-03-19 10:45:00,40.27,40.37,40.25,40.35,70200.0,30.5226,30.5984,30.5074,30.5832,70200.0
2013-03-19 10:50:00,40.34,40.35,40.28,40.33,63700.0,30.5756,30.5832,30.5302,30.5681,63700.0
2013-03-19 10:55:00,40.33,40.36,40.2,40.21,75900.0,30.5681,30.5908,30.4695,30.4771,75900.0
2013-03-19 11:00:00,40.21,40.3,40.19,40.21,82400.0,30.4771,30.5453,30.462,30.4771,82400.0
2013-03-19 11:05:00,40.21,40.26,40.19,40.24,73700.0,30.4771,30.515,30.462,30.4999,73700.0
2013-03-19 11:10:00,40.25,40.26,40.19,40.23,38700.0,30.5074,30.515,30.462,30.4923,38700.0
2013-03-19 11:15:00,40.23,40.26,40.22,40.26,31100.0,30.4923,30.515,30.4847,30.515,31100.0
2013-03-19 11:20:00,40.26,40.27,40.2,40.23,33300.0,30.515,30.5226,30.4695,30.4923,33300.0
2013-03-19 11:25:00,40.23,40.27,40.21,40.26,33000.0,30.4923,30.5226,30.4771,30.515,33000.0
2013-03-19 11:30:00,40.26,40.27,40.2,40.23,43100.0,30.515,30.5226,30.4695,30.4923,43100.0
2013-03-19 11:35:00,40.23,40.31,40.21,40.31,65600.0,30.4923,30.5529,30.4771,30.5529,65600.0
2013-03-19 11:40:00,40.31,40.42,40.28,40.39,77100.0,30.5529,30.6363,30.5302,30.6135,77100.0
2013-03-19 11:45:00,40.39,40.42,40.34,40.41,99100.0,30.6135,30.6363,30.5756,30.6287,99100.0
2013-03-19 11:50:00,40.42,40.53,40.4,40.48,188600.0,30.6363,30.7197,30.6211,30.6818,188600.0
2013-03-19 11:55:00,40.47,40.54,40.47,40.48,144000.0,30.6742,30.7272,30.6742,30.6818,144000.0
2013-03-19 12:00:00,40.49,40.52,40.44,40.45,97000.0,30.6893,30.7121,30.6514,30.659,97000.0
2013-03-19 12:05:00,40.44,40.48,40.4,40.48,126300.0,30.6514,30.6818,30.6211,30.6818,126300.0
2013-03-19 12:10:00,40.47,40.51,40.44,40.45,107300.0,30.6742,30.7045,30.6514,30.659,107300.0
2013-03-19 12:15:00,40.45,40.49,40.42,40.47,94900.0,30.659,30.6893,30.6363,30.6742,94900.0
2013-03-19 12:20:00,40.46,40.54,40.45,40.51,95100.0,30.6666,30.7272,30.659,30.7045,95100.0
2013-03-19 12:25:00,40.51,40.53,40.47,40.49,79400.0,30.7045,30.7197,30.6742,30.6893,79400.0
2013-03-19 12:30:00,40.5,40.58,40.47,40.57,111100.0,30.6969,30.7576,30.6742,30.75,111100.0
2013-03-19 12:35:00,40.56,40.65,40.55,40.61,99500.0,30.7424,30.8106,30.7348,30.7803,99500.0
2013-03-19 12:40:00,40.6,40.66,40.59,40.64,101300.0,30.7727,30.8182,30.7651,30.803,101300.0
2013-03-19 12:45:00,40.64,40.66,40.58,40.6,65600.0,30.803,30.8182,30.7576,30.7727,65600.0
2013-03-19 12:50:00,40.6,40.66,40.57,40.65,52800.0,30.7727,30.8182,30.75,30.8106,52800.0
2013-03-19 12:55:00,40.64,40.68,40.63,40.68,62100.0,30.803,30.8334,30.7955,30.8334,62100.0
2013-03-19 13:00:00,40.67,40.7,40.62,40.62,52500.0,30.8258,30.8485,30.7879,30.7879,52500.0
2013-03-19 13:05:00,40.62,40.66,40.62,40.65,73200.0,30.7879,30.8182,30.7879,30.8106,73200.0
2013-03-19 13:10:00,40.65,40.66,40.59,40.62,36800.0,30.8106,30.8182,30.7651,30.7879,36800.0
2013-03-19 13:15:00,40.61,40.7,40.59,40.69,78800.0,30.7803,30.8485,30.7651,30.8409,78800.0
2013-03-19 13:20:00,40.69,40.72,40.65,40.69,98700.0,30.8409,30.8637,30.8106,30.8409,98700.0
2013-03-19 13:25:00,40.68,40.69,40.57,40.58,95300.0,30.8334,30.8409,30.75,30.7576,95300.0
2013-03-19 13:30:00,40.58,40.61,40.52,40.53,74300.0,30.7576,30.7803,30.7121,30.7197,74300.0
2013-03-19 13:35:00,40.53,40.56,40.5,40.54,53900.0,30.7197,30.7424,30.6969,30.7272,53900.0
2013-03-19 13:40:00,40.54,40.54,40.48,40.5,68400.0,30.7272,30.7272,30.6818,30.6969,68400.0
2013-03-19 13:45:00,40.5,40.51,40.47,40.48,48600.0,30.6969,30.7045,30.6742,30.6818,48600.0
2013-03-19 13:50:00,40.49,40.5,40.41,40.43,62800.0,30.6893,30.6969,30.6287,30.6439,62800.0
2013-03-19 13:55:00,40.44,40.44,40.37,40.37,78900.0,30.6514,30.6514,30.5984,30.5984,78900.0
2013-03-19 14:00:00,40.36,40.38,40.24,40.25,139400.0,30.5908,30.606,30.4999,30.5074,139400.0
2013-03-19 14:05:00,40.25,40.29,40.18,40.2,112000.0,30.5074,30.5378,30.4544,30.4695,112000.0
2013-03-19 14:10:00,40.2,40.22,40.18,40.22,77900.0,30.4695,30.4847,30.4544,30.4847,77900.0
2013-03-19 14:15:00,40.22,40.24,40.2,40.24,92400.0,30.4847,30.4999,30.4695,30.4999,92400.0
2013-03-19 14:20:00,40.24,40.32,40.24,40.27,75400.0,30.4999,30.5605,30.4999,30.5226,75400.0
2013-03-19 14:25:00,40.27,40.29,40.23,40.24,80000.0,30.5226,30.5378,30.4923,30.4999,80000.0
2013-03-19 14:30:00,40.24,40.25,40.21,40.23,77800.0,30.4999,30.5074,30.4771,30.4923,77800.0
2013-03-19 14:35:00,40.24,40.29,40.23,40.25,66700.0,30.4999,30.5378,30.4923,30.5074,66700.0
2013-03-19 14:40:00,40.26,40.3,40.24,40.25,32000.0,30.515,30.5453,30.4999,30.5074,32000.0
2013-03-19 14:45:00,40.25,40.3,40.22,40.29,55400.0,30.5074,30.5453,30.4847,30.5378,55400.0
2013-03-19 14:50:00,40.29,40.31,40.25,40.27,60400.0,30.5378,30.5529,30.5074,30.5226,60400.0
2013-03-19 14:55:00,40.27,40.32,40.25,40.3,56300.0,30.5226,30.5605,30.5074,30.5453,56300.0
2013-03-19 15:00:00,40.29,40.34,40.26,40.31,67100.0,30.5378,30.5756,30.515,30.5529,67100.0
2013-03-19 15:05:00,40.31,40.36,40.29,40.3,82200.0,30.5529,30.5908,30.5378,30.5453,82200.0
2013-03-19 15:10:00,40.3,40.39,40.29,40.36,120700.0,30.5453,30.6135,30.5378,30.5908,120700.0
2013-03-19 15:15:00,40.37,40.4,40.29,40.29,102000.0,30.5984,30.6211,30.5378,30.5378,102000.0
2013-03-19 15:20:00,40.29,40.34,40.27,40.27,95700.0,30.5378,30.5756,30.5226,30.5226,95700.0
2013-03-19 15:25:00,40.27,40.36,40.27,40.35,61800.0,30.5226,30.5908,30.5226,30.5832,61800.0
2013-03-19 15:30:00,40.35,40.36,40.3,40.3,56600.0,30.5832,30.5908,30.5453,30.5453,56600.0
2013-03-19 15:35:00,40.3,40.34,40.3,40.33,75000.0,30.5453,30.5756,30.5453,30.5681,75000.0
2013-03-19 15:40:00,40.32,40.33,40.25,40.29,102300.0,30.5605,30.5681,30.5074,30.5378,102300.0
2013-03-19 15:45:00,40.28,40.35,40.27,40.32,136600.0,30.5302,30.5832,30.5226,30.5605,136600.0
2013-03-19 15:50:00,40.32,40.39,40.32,40.36,167700.0,30.5605,30.6135,30.5605,30.5908,167700.0
2013-03-19 15:55:00,40.36,40.4,40.36,40.37,205500.0,30.5908,30.6211,30.5908,30.5984,205500.0
2013-03-20 09:30:00,40.32,40.42,40.27,40.28,124000.0,30.5605,30.6363,30.5226,30.5302,124000.0
2013-03-20 09:35:00,40.35,40.51,40.31,40.31,72900.0,30.5832,30.7045,30.5529,30.5529,72900.0
2013-03-20 09:40:00,40.32,40.34,40.18,40.22,66700.0,30.5605,30.5756,30.4544,30.4847,66700.0
2013-03-20 09:45:00,40.22,40.27,40.15,40.23,76300.0,30.4847,30.5226,30.4316,30.4923,76300.0
2013-03-20 09:50:00,40.22,40.27,40.19,40.23,40900.0,30.4847,30.5226,30.462,30.4923,40900.0
2013-03-20 09:55:00,40.22,40.25,40.16,40.21,35500.0,30.4847,30.5074,30.4392,30.4771,35500.0
2013-03-20 10:00:00,40.21,40.29,40.19,40.27,38500.0,30.4771,30.5378,30.462,30.5226,38500.0
2013-03-20 10:05:00,40.25,40.35,40.24,40.3,76000.0,30.5074,30.5832,30.4999,30.5453,76000.0
2013-03-20 10:10:00,40.3,40.33,40.27,40.29,97200.0,30.5453,30.5681,30.5226,30.5378,97200.0
2013-03-20 10:15:00,40.29,40.31,40.23,40.24,62400.0,30.5378,30.5529,30.4923,30.4999,62400.0
2013-03-20 10:20:00,40.24,40.28,40.23,40.28,91300.0,30.4999,30.5302,30.4923,30.5302,91300.0
2013-03-20 10:25:00,40.28,40.29,40.23,40.26,81100.0,30.5302,30.5378,30.4923,30.515,81100.0
2013-03-20 10:30:00,40.26,40.28,40.24,40.24,38900.0,30.515,30.5302,30.4999,30.4999,38900.0
2013-03-20 10:35:00,40.24,40.3,40.23,40.3,83000.0,30.4999,30.5453,30.4923,30.5453,83000.0
2013-03-20 10:40:00,40.29,40.31,40.22,40.24,40000.0,30.5378,30.5529,30.4847,30.4999,40000.0
2013-03-20 10:45:00,40.24,40.25,40.16,40.17,75500.0,30.4999,30.5074,30.4392,30.4468,75500.0
2013-03-20 10:50:00,40.17,40.19,40.11,40.16,65500.0,30.4468,30.462,30.4013,30.4392,65500.0
2013-03-20 10:55:00,40.16,40.24,40.15,40.22,32800.0,30.4392,30.4999,30.4316,30.4847,32800.0
2013-03-20 11:00:00,40.22,40.26,40.2,40.23,33500.0,30.4847,30.515,30.4695,30.4923,33500.0
2013-03-20 11:05:00,40.22,40.27,40.22,40.24,39800.0,30.4847,30.5226,30.4847,30.4999,39800.0
2013-03-20 11:10:00,40.23,40.25,40.21,40.25,44100.0,30.4923,30.5074,30.4771,30.5074,44100.0
2013-03-20 11:15:00,40.25,40.27,40.23,40.26,56600.0,30.5074,30.5226,30.4923,30.515,56600.0
2013-03-20 11:20:00,40.27,40.36,40.27,40.34,56100.0,30.5226,30.5908,30.5226,30.5756,56100.0
2013-03-20 11:25:00,40.33,40.39,40.3,40.38,41100.0,30.5681,30.6135,30.5453,30.606,41100.0
2013-03-20 11:30:00,40.38,40.41,40.37,40.4,34000.0,30.606,30.6287,30.5984,30.6211,34000.0
2013-03-20 11:35:00,40.39,40.45,40.39,40.45,35300.0,30.6135,30.659,30.6135,30.659,35300.0
2013-03-20 11:40:00,40.44,40.46,40.41,40.45,46700.0,30.6514,30.6666,30.6287,30.659,46700.0
2013-03-20 11:45:00,40.45,40.53,40.45,40.52,50000.0,30.659,30.7197,30.659,30.7121,50000.0
2013-03-20 11:50:00,40.52,40.56,40.5,40.52,65200.0,30.7121,30.7424,30.6969,30.7121,65200.0
2013-03-20 11:55:00,40.52,40.54,40.49,40.51,48300.0,30.7121,30.7272,30.6893,30.7045,48300.0
2013-03-20 12:00:00,40.5,40.55,40.49,40.52,30500.0,30.6969,30.7348,30.6893,30.7121,30500.0
2013-03-20 12:05:00,40.52,40.54,40.5,40.54,36300.0,30.7121,30.7272,30.6969,30.7272,36300.0
2013-03-20 12:10:00,40.54,40.55,40.46,40.48,40000.0,30.7272,30.7348,30.6666,30.6818,40000.0
2013-03-20 12:15:00,40.48,40.5,40.41,40.44,29400.0,30.6818,30.6969,30.6287,30.6514,29400.0
2013-03-20 12:20:00,40.44,40.45,40.41,40.42,27600.0,30.6514,30.659,30.6287,30.6363,27600.0
2013-03-20 12:25:00,40.43,40.45,40.4,40.42,31700.0,30.6439,30.659,30.6211,30.6363,31700.0
2013-03-20 12:30:00,40.43,40.47,40.42,40.45,26200.0,30.6439,30.6742,30.6363,30.659,26200.0
2013-03-20 12:35:00,40.45,40.5,40.41,40.5,55100.0,30.659,30.6969,30.6287,30.6969,55100.0
2013-03-20 12:40:00,40.5,40.6,40.49,40.6,53600.0,30.6969,30.7727,30.6893,30.7727,53600.0
2013-03-20 12:45:00,40.6,40.64,40.58,40.62,42100.0,30.7727,30.803,30.7576,30.7879,42100.0
2013-03-20 12:50:00,40.63,40.63,40.55,40.57,20000.0,30.7955,30.7955,30.7348,30.75,20000.0
2013-03-20 12:55:00,40.56,40.56,40.51,40.54,15700.0,30.7424,30.7424,30.7045,30.7272,15700.0
2013-03-20 13:00:00,40.53,40.53,40.47,40.49,28100.0,30.7197,30.7197,30.6742,30.6893,28100.0
2013-03-20 13:05:00,40.48,40.51,40.47,40.5,31200.0,30.6818,30.7045,30.6742,30.6969,31200.0
2013-03-20 13:10:00,40.5,40.55,40.5,40.52,28300.0,30.6969,30.7348,30.6969,30.7121,28300.0
2013-03-20 13:15:00,40.52,40.54,40.5,40.5,11800.0,30.7121,30.7272,30.6969,30.6969,11800.0
2013-03-20 13:20:00,40.5,40.52,40.48,40.49,39600.0,30.6969,30.7121,30.6818,30.6893,39600.0
2013-03-20 13:25:00,40.48,40.49,40.41,40.41,41900.0,30.6818,30.6893,30.6287,30.6287,41900.0
2013-03-20 13:30:00,40.42,40.45,40.41,40.42,28800.0,30.6363,30.659,30.6287,30.6363,28800.0
2013-03-20 13:35:00,40.41,40.45,40.41,40.45,25400.0,30.6287,30.659,30.6287,30.659,25400.0
2013-03-20 13:40:00,40.45,40.45,40.39,40.4,55900.0,30.659,30.659,30.6135,30.6211,55900.0
2013-03-20 13:45:00,40.39,40.41,40.36,40.39,28600.0,30.6135,30.6287,30.5908,30.6135,28600.0
2013-03-20 13:50:00,40.39,40.39,40.36,40.39,12600.0,30.6135,30.6135,30.5908,30.6135,12600.0
2013-03-20 13:55:00,40.39,40.43,40.37,40.37,24900.0,30.6135,30.6439,30.5984,30.5984,24900.0
2013-03-20 14:00:00,40.37,40.5,40.31,40.33,67400.0,30.5984,30.6969,30.5529,30.5681,67400.0
2013-03-20 14:05:00,40.33,40.41,40.26,40.29,83700.0,30.5681,30.6287,30.515,30.5378,83700.0
2013-03-20 14:10:00,40.3,40.3,40.21,40.26,67600.0,30.5453,30.5453,30.4771,30.515,67600.0
2013-03-20 14:15:00,40.27,40.35,40.27,40.33,48600.0,30.5226,30.5832,30.5226,30.5681,48600.0
2013-03-20 14:20:00,40.33,40.38,40.28,40.35,46000.0,30.5681,30.606,30.5302,30.5832,46000.0
2013-03-20 14:25:00,40.37,40.38,40.3,40.33,48800.0,30.5984,30.606,30.5453,30.5681,48800.0
2013-03-20 14:30:00,40.33,40.36,40.3,40.31,44900.0,30.5681,30.5908,30.5453,30.5529,44900.0
2013-03-20 14:35:00,40.31,40.33,40.29,40.32,41500.0,30.5529,30.5681,30.5378,30.5605,41500.0
2013-03-20 14:40:00,40.32,40.32,40.28,40.28,42700.0,30.5605,30.5605,30.5302,30.5302,42700.0
2013-03-20 14:45:00,40.28,40.31,40.24,40.27,51000.0,30.5302,30.5529,30.4999,30.5226,51000.0
2013-03-20 14:50:00,40.27,40.3,40.23,40.26,31900.0,30.5226,30.5453,30.4923,30.515,31900.0
2013-03-20 14:55:00,40.27,40.3,40.27,40.28,23400.0,30.5226,30.5453,30.5226,30.5302,23400.0
2013-03-20 15:00:00,40.28,40.3,40.27,40.27,23200.0,30.5302,30.5453,30.5226,30.5226,23200.0
2013-03-20 15:05:00,40.27,40.32,40.26,40.3,38600.0,30.5226,30.5605,30.515,30.5453,38600.0
2013-03-20 15:10:00,40.3,40.32,40.28,40.32,50000.0,30.5453,30.5605,30.5302,30.5605,50000.0
2013-03-20 15:15:00,40.32,40.33,40.31,40.33,22500.0,30.5605,30.5681,30.5529,30.5681,22500.0
2013-03-20 15:20:00,40.33,40.35,40.31,40.35,30100.0,30.5681,30.5832,30.5529,30.5832,30100.0
2013-03-20 15:25:00,40.35,40.37,40.31,40.34,46400.0,30.5832,30.5984,30.5529,30.5756,46400.0
2013-03-20 15:30:00,40.34,40.36,40.32,40.35,37400.0,30.5756,30.5908,30.5605,30.5832,37400.0
2013-03-20 15:35:00,40.35,40.36,40.29,40.3,59600.0,30.5832,30.5908,30.5378,30.5453,59600.0
2013-03-20 15:40:00,40.3,40.33,40.26,40.33,105500.0,30.5453,30.5681,30.515,30.5681,105500.0
2013-03-20 15:45:00,40.33,40.41,40.32,40.41,101500.0,30.5681,30.6287,30.5605,30.6287,101500.0
2013-03-20 15:50:00,40.4,40.41,40.34,40.37,107900.0,30.6211,30.6287,30.5756,30.5984,107900.0
2013-03-20 15:55:00,40.36,40.38,40.34,40.37,203700.0,30.5908,30.606,30.5756,30.5984,203700.0
2013-03-21 09:30:00,40.71,40.8,40.6,40.66,182000.0,30.8561,30.9243,30.7727,30.8182,182000.0
2013-03-21 09:35:00,40.66,40.78,40.65,40.69,62300.0,30.8182,30.9091,30.8106,30.8409,62300.0
2013-03-21 09:40:00,40.69,40.8,40.66,40.77,71700.0,30.8409,30.9243,30.8182,30.9016,71700.0
2013-03-21 09:45:00,40.77,40.77,40.63,40.69,80700.0,30.9016,30.9016,30.7955,30.8409,80700.0
2013-03-21 09:50:00,40.69,40.8,40.68,40.79,57700.0,30.8409,30.9243,30.8334,30.9167,57700.0
2013-03-21 09:55:00,40.79,40.88,40.78,40.87,81100.0,30.9167,30.9849,30.9091,30.9774,81100.0
2013-03-21 10:00:00,40.87,40.9,40.77,40.89,77700.0,30.9774,31.0001,30.9016,30.9925,77700.0
2013-03-21 10:05:00,40.89,40.94,40.82,40.94,295900.0,30.9925,31.0304,30.9395,31.0304,295900.0
2013-03-21 10:10:00,40.94,41.06,40.93,41.06,153700.0,31.0304,31.1214,31.0228,31.1214,153700.0
2013-03-21 10:15:00,41.05,41.15,41.03,41.07,112000.0,31.1138,31.1896,31.0986,31.129,112000.0
2013-03-21 10:20:00,41.08,41.11,41.0,41.03,92600.0,31.1365,31.1593,31.0759,31.0986,92600.0
2013-03-21 10:25:00,41.03,41.08,40.98,41.01,109700.0,31.0986,31.1365,31.0607,31.0835,109700.0
2013-03-21 10:30:00,41.0,41.05,40.99,41.01,74600.0,31.0759,31.1138,31.0683,31.0835,74600.0
2013-03-21 10:35:00,41.02,41.05,40.94,41.03,137600.0,31.0911,31.1138,31.0304,31.0986,137600.0
2013-03-21 10:40:00,41.03,41.05,40.97,41.04,93100.0,31.0986,31.1138,31.0532,31.1062,93100.0
2013-03-21 10:45:00,41.05,41.08,41.02,41.06,60100.0,31.1138,31.1365,31.0911,31.1214,60100.0
2013-03-21 10:50:00,41.07,41.2,41.06,41.19,82800.0,31.129,31.2275,31.1214,31.2199,82800.0
2013-03-21 10:55:00,41.18,41.21,41.15,41.18,64400.0,31.2123,31.2351,31.1896,31.2123,64400.0
2013-03-21 11:00:00,41.18,41.25,41.17,41.24,114200.0,31.2123,31.2654,31.2047,31.2578,114200.0
2013-03-21 11:05:00,41.23,41.29,41.19,41.26,85900.0,31.2502,31.2957,31.2199,31.273,85900.0
2013-03-21 11:10:00,41.26,41.3,41.23,41.29,58900.0,31.273,31.3033,31.2502,31.2957,58900.0
2013-03-21 11:15:00,41.29,41.35,41.28,41.35,58600.0,31.2957,31.3412,31.2881,31.3412,58600.0
2013-03-21 11:20:00,41.35,41.37,41.29,41.3,120900.0,31.3412,31.3563,31.2957,31.3033,120900.0
2013-03-21 11:25:00,41.29,41.31,41.26,41.3,88700.0,31.2957,31.3109,31.273,31.3033,88700.0
2013-03-21 11:30:00,41.3,41.31,41.25,41.26,54100.0,31.3033,31.3109,31.2654,31.273,54100.0
2013-03-21 11:35:00,41.26,41.26,41.19,41.2,113100.0,31.273,31.273,31.2199,31.2275,113100.0
2013-03-21 11:40:00,41.2,41.22,41.19,41.22,53000.0,31.2275,31.2426,31.2199,31.2426,53000.0
2013-03-21 11:45:00,41.23,41.27,41.23,41.26,45000.0,31.2502,31.2805,31.2502,31.273,45000.0
2013-03-21 11:50:00,41.25,41.28,41.24,41.27,47100.0,31.2654,31.2881,31.2578,31.2805,47100.0
2013-03-21 11:55:00,41.26,41.29,41.25,41.29,34800.0,31.273,31.2957,31.2654,31.2957,34800.0
2013-03-21 12:00:00,41.28,41.32,41.27,41.28,48700.0,31.2881,31.3184,31.2805,31.2881,48700.0
2013-03-21 12:05:00,41.28,41.34,41.28,41.34,36400.0,31.2881,31.3336,31.2881,31.3336,36400.0
2013-03-21 12:10:00,41.34,41.41,41.33,41.41,63100.0,31.3336,31.3867,31.326,31.3867,63100.0
2013-03-21 12:15:00,41.41,41.5,41.41,41.5,80300.0,31.3867,31.4549,31.3867,31.4549,80300.0
2013-03-21 12:20:00,41.5,41.58,41.49,41.57,220300.0,31.4549,31.5155,31.4473,31.5079,220300.0
2013-03-21 12:25:00,41.57,41.71,41.57,41.71,152700.0,31.5079,31.614,31.5079,31.614,152700.0
2013-03-21 12:30:00,41.7,41.76,41.65,41.73,188600.0,31.6065,31.6519,31.5686,31.6292,188600.0
2013-03-21 12:35:00,41.73,41.73,41.63,41.65,106800.0,31.6292,31.6292,31.5534,31.5686,106800.0
2013-03-21 12:40:00,41.65,41.73,41.65,41.71,93800.0,31.5686,31.6292,31.5686,31.614,93800.0
2013-03-21 12:45:00,41.72,41.72,41.63,41.64,84000.0,31.6216,31.6216,31.5534,31.561,84000.0
2013-03-21 12:50:00,41.64,41.67,41.57,41.63,49900.0,31.561,31.5837,31.5079,31.5534,49900.0
2013-03-21 12:55:00,41.64,41.7,41.63,41.68,60400.0,31.561,31.6065,31.5534,31.5913,60400.0
2013-03-21 13:00:00,41.68,41.74,41.67,41.73,54800.0,31.5913,31.6368,31.5837,31.6292,54800.0
2013-03-21 13:05:00,41.74,41.82,41.72,41.81,68800.0,31.6368,31.6974,31.6216,31.6898,68800.0
2013-03-21 13:10:00,41.81,41.84,41.78,41.79,103200.0,31.6898,31.7126,31.6671,31.6747,103200.0
2013-03-21 13:15:00,41.8,41.8,41.73,41.74,92100.0,31.6823,31.6823,31.6292,31.6368,92100.0
2013-03-21 13:20:00,41.75,41.75,41.61,41.62,80800.0,31.6444,31.6444,31.5382,31.5458,80800.0
2013-03-21 13:25:00,41.64,41.71,41.59,41.68,80600.0,31.561,31.614,31.5231,31.5913,80600.0
2013-03-21 13:30:00,41.68,41.69,41.6,41.6,47800.0,31.5913,31.5989,31.5307,31.5307,47800.0
2013-03-21 13:35:00,41.59,41.68,41.58,41.64,93900.0,31.5231,31.5913,31.5155,31.561,93900.0
2013-03-21 13:40:00,41.65,41.67,41.61,41.65,92300.0,31.5686,31.5837,31.5382,31.5686,92300.0
2013-03-21 13:45:00,41.66,41.73,41.65,41.69,99000.0,31.5761,31.6292,31.5686,31.5989,99000.0
2013-03-21 13:50:00,41.69,41.71,41.66,41.68,33900.0,31.5989,31.614,31.5761,31.5913,33900.0
2013-03-21 13:55:00,41.68,41.69,41.59,41.61,29300.0,31.5913,31.5989,31.5231,31.5382,29300.0
2013-03-21 14:00:00,41.6,41.61,41.52,41.53,76000.0,31.5307,31.5382,31.47,31.4776,76000.0
2013-03-21 14:05:00,41.51,41.55,41.48,41.49,70700.0,31.4624,31.4928,31.4397,31.4473,70700.0
2013-03-21 14:10:00,41.49,41.57,41.48,41.55,116500.0,31.4473,31.5079,31.4397,31.4928,116500.0
2013-03-21 14:15:00,41.55,41.56,41.48,41.53,65900.0,31.4928,31.5003,31.4397,31.4776,65900.0
2013-03-21 14:20:00,41.53,41.53,41.46,41.49,49300.0,31.4776,31.4776,31.4246,31.4473,49300.0
2013-03-21 14:25:00,41.49,41.53,41.46,41.51,80700.0,31.4473,31.4776,31.4246,31.4624,80700.0
2013-03-21 14:30:00,41.51,41.54,41.51,41.53,63000.0,31.4624,31.4852,31.4624,31.4776,63000.0
2013-03-21 14:35:00,41.53,41.53,41.48,41.51,46000.0,31.4776,31.4776,31.4397,31.4624,46000.0
2013-03-21 14:40:00,41.5,41.51,41.48,41.48,25900.0,31.4549,31.4624,31.4397,31.4397,25900.0
2013-03-21 14:45:00,41.48,41.51,41.48,41.51,35600.0,31.4397,31.4624,31.4397,31.4624,35600.0
2013-03-21 14:50:00,41.51,41.54,41.5,41.54,24000.0,31.4624,31.4852,31.4549,31.4852,24000.0
2013-03-21 14:55:00,41.53,41.59,41.51,41.58,40200.0,31.4776,31.5231,31.4624,31.5155,40200.0
2013-03-21 15:00:00,41.58,41.58,41.54,41.58,50100.0,31.5155,31.5155,31.4852,31.5155,50100.0
2013-03-21 15:05:00,41.58,41.62,41.55,41.62,53200.0,31.5155,31.5458,31.4928,31.5458,53200.0
2013-03-21 15:10:00,41.62,41.62,41.56,41.59,61600.0,31.5458,31.5458,31.5003,31.5231,61600.0
2013-03-21 15:15:00,41.59,41.62,41.58,41.6,61600.0,31.5231,31.5458,31.5155,31.5307,61600.0
2013-03-21 15:20:00,41.59,41.64,41.58,41.61,59600.0,31.5231,31.561,31.5155,31.5382,59600.0
2013-03-21 15:25:00,41.61,41.64,41.59,41.59,58800.0,31.5382,31.561,31.5231,31.5231,58800.0
2013-03-21 15:30:00,41.6,41.6,41.55,41.55,66200.0,31.5307,31.5307,31.4928,31.4928,66200.0
2013-03-21 15:35:00,41.56,41.57,41.52,41.55,84500.0,31.5003,31.5079,31.47,31.4928,84500.0
2013-03-21 15:40:00,41.55,41.57,41.47,41.48,95100.0,31.4928,31.5079,31.4321,31.4397,95100.0
2013-03-21 15:45:00,41.47,41.52,41.45,41.51,224200.0,31.4321,31.47,31.417,31.4624,224200.0
2013-03-21 15:50:00,41.51,41.54,41.48,41.5,159500.0,31.4624,31.4852,31.4397,31.4549,159500.0
2013-03-21 15:55:00,41.49,41.54,41.45,41.46,354100.0,31.4473,31.4852,31.417,31.4246,354100.0
2013-03-22 09:30:00,41.22,41.36,41.21,41.31,167100.0,31.2426,31.3488,31.2351,31.3109,167100.0
2013-03-22 09:35:00,41.31,41.36,41.14,41.22,81600.0,31.3109,31.3488,31.182,31.2426,81600.0
2013-03-22 09:40:00,41.23,41.36,41.19,41.34,93700.0,31.2502,31.3488,31.2199,31.3336,93700.0
2013-03-22 09:45:00,41.34,41.52,41.31,41.52,106900.0,31.3336,31.47,31.3109,31.47,106900.0
2013-03-22 09:50:00,41.51,41.55,41.47,41.49,101700.0,31.4624,31.4928,31.4321,31.4473,101700.0
2013-03-22 09:55:00,41.49,41.5,41.45,41.48,80000.0,31.4473,31.4549,31.417,31.4397,80000.0
2013-03-22 10:00:00,41.48,41.54,41.43,41.52,94600.0,31.4397,31.4852,31.4018,31.47,94600.0
2013-03-22 10:05:00,41.52,41.6,41.51,41.53,76300.0,31.47,31.5307,31.4624,31.4776,76300.0
2013-03-22 10:10:00,41.52,41.65,41.52,41.62,90200.0,31.47,31.5686,31.47,31.5458,90200.0
2013-03-22 10:15:00,41.62,41.64,41.54,41.56,57500.0,31.5458,31.561,31.4852,31.5003,57500.0
2013-03-22 10:20:00,41.56,41.57,41.52,41.53,42200.0,31.5003,31.5079,31.47,31.4776,42200.0
2013-03-22 10:25:00,41.54,41.56,41.49,41.51,39400.0,31.4852,31.5003,31.4473,31.4624,39400.0
2013-03-22 10:30:00,41.51,41.51,41.42,41.46,51300.0,31.4624,31.4624,31.3942,31.4246,51300.0
2013-03-22 10:35:00,41.46,41.49,41.42,41.49,66000.0,31.4246,31.4473,31.3942,31.4473,66000.0
2013-03-22 10:40:00,41.48,41.52,41.47,41.48,54700.0,31.4397,31.47,31.4321,31.4397,54700.0
2013-03-22 10:45:00,41.49,41.59,41.48,41.59,106600.0,31.4473,31.5231,31.4397,31.5231,106600.0
2013-03-22 10:50:00,41.59,41.64,41.59,41.62,80000.0,31.5231,31.561,31.5231,31.5458,80000.0
2013-03-22 10:55:00,41.61,41.62,41.51,41.52,68400.0,31.5382,31.5458,31.4624,31.47,68400.0
2013-03-22 11:00:00,41.51,41.52,41.45,41.47,131800.0,31.4624,31.47,31.417,31.4321,131800.0
2013-03-22 11:05:00,41.48,41.51,41.42,41.42,47600.0,31.4397,31.4624,31.3942,31.3942,47600.0
2013-03-22 11:10:00,41.43,41.43,41.35,41.35,47400.0,31.4018,31.4018,31.3412,31.3412,47400.0
2013-03-22 11:15:00,41.35,41.39,41.27,41.27,99500.0,31.3412,31.3715,31.2805,31.2805,99500.0
2013-03-22 11:20:00,41.27,41.31,41.25,41.28,72100.0,31.2805,31.3109,31.2654,31.2881,72100.0
2013-03-22 11:25:00,41.27,41.3,41.25,41.29,70100.0,31.2805,31.3033,31.2654,31.2957,70100.0
2013-03-22 11:30:00,41.27,41.3,41.24,41.3,49700.0,31.2805,31.3033,31.2578,31.3033,49700.0
2013-03-22 11:35:00,41.29,41.31,41.27,41.31,36800.0,31.2957,31.3109,31.2805,31.3109,36800.0
2013-03-22 11:40:00,41.3,41.34,41.29,41.29,56900.0,31.3033,31.3336,31.2957,31.2957,56900.0
2013-03-22 11:45:00,41.28,41.38,41.28,41.38,104700.0,31.2881,31.3639,31.2881,31.3639,104700.0
2013-03-22 11:50:00,41.37,41.48,41.37,41.45,93000.0,31.3563,31.4397,31.3563,31.417,93000.0
2013-03-22 11:55:00,41.45,41.47,41.42,41.46,44900.0,31.417,31.4321,31.3942,31.4246,44900.0
2013-03-22 12:00:00,41.47,41.47,41.38,41.38,56600.0,31.4321,31.4321,31.3639,31.3639,56600.0
2013-03-22 12:05:00,41.39,41.39,41.36,41.37,24300.0,31.3715,31.3715,31.3488,31.3563,24300.0
2013-03-22 12:10:00,41.37,41.37,41.32,41.34,53400.0,31.3563,31.3563,31.3184,31.3336,53400.0
2013-03-22 12:15:00,41.34,41.42,41.34,41.41,37200.0,31.3336,31.3942,31.3336,31.3867,37200.0
2013-03-22 12:20:00,41.41,41.44,41.41,41.41,24900.0,31.3867,31.4094,31.3867,31.3867,24900.0
2013-03-22 12:25:00,41.41,41.41,41.39,41.4,18600.0,31.3867,31.3867,31.3715,31.3791,18600.0
2013-03-22 12:30:00,41.39,41.44,41.38,41.43,36400.0,31.3715,31.4094,31.3639,31.4018,36400.0
2013-03-22 12:35:00,41.43,41.44,41.39,41.4,42900.0,31.4018,31.4094,31.3715,31.3791,42900.0
2013-03-22 12:40:00,41.4,41.45,41.4,41.42,60000.0,31.3791,31.417,31.3791,31.3942,60000.0
2013-03-22 12:45:00,41.41,41.44,41.4,41.42,27100.0,31.3867,31.4094,31.3791,31.3942,27100.0
2013-03-22 12:50:00,41.42,41.42,41.37,41.37,19400.0,31.3942,31.3942,31.3563,31.3563,19400.0
2013-03-22 12:55:00,41.38,41.43,41.38,41.41,10000.0,31.3639,31.4018,31.3639,31.3867,10000.0
2013-03-22 13:00:00,41.41,41.41,41.34,41.36,30900.0,31.3867,31.3867,31.3336,31.3488,30900.0
2013-03-22 13:05:00,41.37,41.4,41.37,41.4,21900.0,31.3563,31.3791,31.3563,31.3791,21900.0
2013-03-22 13:10:00,41.4,41.41,41.39,41.41,31400.0,31.3791,31.3867,31.3715,31.3867,31400.0
2013-03-22 13:15:00,41.41,41.43,41.4,41.42,16600.0,31.3867,31.4018,31.3791,31.3942,16600.0
2013-03-22 13:20:00,41.43,41.44,41.41,41.43,15900.0,31.4018,31.4094,31.3867,31.4018,15900.0
2013-03-22 13:25:00,41.42,41.45,41.4,41.42,33900.0,31.3942,31.417,31.3791,31.3942,33900.0
2013-03-22 13:30:00,41.42,41.45,41.41,41.43,29100.0,31.3942,31.417,31.3867,31.4018,29100.0
2013-03-22 13:35:00,41.42,41.47,41.4,41.46,26000.0,31.3942,31.4321,31.3791,31.4246,26000.0
2013-03-22 13:40:00,41.45,41.46,41.41,41.43,27000.0,31.417,31.4246,31.3867,31.4018,27000.0
2013-03-22 13:45:00,41.44,41.49,41.43,41.48,20900.0,31.4094,31.4473,31.4018,31.4397,20900.0
2013-03-22 13:50:00,41.48,41.51,41.47,41.49,27600.0,31.4397,31.4624,31.4321,31.4473,27600.0
2013-03-22 13:55:00,41.5,41.52,41.47,41.5,41400.0,31.4549,31.47,31.4321,31.4549,41400.0
2013-03-22 14:00:00,41.49,41.52,41.49,41.51,20200.0,31.4473,31.47,31.4473,31.4624,20200.0
2013-03-22 14:05:00,41.52,41.53,41.5,41.53,44600.0,31.47,31.4776,31.4549,31.4776,44600.0
2013-03-22 14:10:00,41.52,41.53,41.49,41.49,44100.0,31.47,31.4776,31.4473,31.4473,44100.0
2013-03-22 14:15:00,41.5,41.53,41.48,41.5,32300.0,31.4549,31.4776,31.4397,31.4549,32300.0
2013-03-22 14:20:00,41.5,41.52,41.49,41.51,25500.0,31.4549,31.47,31.4473,31.4624,25500.0
2013-03-22 14:25:00,41.5,41.57,41.5,41.55,20400.0,31.4549,31.5079,31.4549,31.4928,20400.0
2013-03-22 14:30:00,41.55,41.57,41.53,41.56,25800.0,31.4928,31.5079,31.4776,31.5003,25800.0
2013-03-22 14:35:00,41.55,41.57,41.52,41.52,44100.0,31.4928,31.5079,31.47,31.47,44100.0
2013-03-22 14:40:00,41.52,41.56,41.51,41.54,32000.0,31.47,31.5003,31.4624,31.4852,32000.0
2013-03-22 14:45:00,41.54,41.57,41.54,41.56,21100.0,31.4852,31.5079,31.4852,31.5003,21100.0
2013-03-22 14:50:00,41.56,41.57,41.54,41.55,36500.0,31.5003,31.5079,31.4852,31.4928,36500.0
2013-03-22 14:55:00,41.55,41.58,41.55,41.58,37700.0,31.4928,31.5155,31.4928,31.5155,37700.0
2013-03-22 15:00:00,41.57,41.58,41.54,41.56,30300.0,31.5079,31.5155,31.4852,31.5003,30300.0
2013-03-22 15:05:00,41.56,41.56,41.51,41.51,22000.0,31.5003,31.5003,31.4624,31.4624,22000.0
2013-03-22 15:10:00,41.52,41.54,41.51,41.52,22800.0,31.47,31.4852,31.4624,31.47,22800.0
2013-03-22 15:15:00,41.52,41.53,41.48,41.51,54500.0,31.47,31.4776,31.4397,31.4624,54500.0
2013-03-22 15:20:00,41.51,41.52,41.49,41.51,22000.0,31.4624,31.47,31.4473,31.4624,22000.0
2013-03-22 15:25:00,41.52,41.54,41.5,41.54,45300.0,31.47,31.4852,31.4549,31.4852,45300.0
2013-03-22 15:30:00,41.54,41.56,41.54,41.55,59000.0,31.4852,31.5003,31.4852,31.4928,59000.0
2013-03-22 15:35:00,41.56,41.59,41.55,41.58,48500.0,31.5003,31.5231,31.4928,31.5155,48500.0
2013-03-22 15:40:00,41.58,41.58,41.55,41.58,77700.0,31.5155,31.5155,31.4928,31.5155,77700.0
2013-03-22 15:45:00,41.58,41.59,41.52,41.53,78300.0,31.5155,31.5231,31.47,31.4776,78300.0
2013-03-22 15:50:00,41.54,41.59,41.53,41.57,103900.0,31.4852,31.5231,31.4776,31.5079,103900.0
2013-03-22 15:55:00,41.57,41.61,41.56,41.6,155600.0,31.5079,31.5382,31.5003,31.5307,155600.0
2013-03-25 09:30:00,41.44,41.56,41.14,41.16,156400.0,31.4094,31.5003,31.182,31.1972,156400.0
2013-03-25 09:35:00,41.2,41.34,41.12,41.27,47000.0,31.2275,31.3336,31.1668,31.2805,47000.0
2013-03-25 09:40:00,41.28,41.38,41.2,41.21,73300.0,31.2881,31.3639,31.2275,31.2351,73300.0
2013-03-25 09:45:00,41.21,41.23,41.14,41.16,71600.0,31.2351,31.2502,31.182,31.1972,71600.0
2013-03-25 09:50:00,41.17,41.26,41.16,41.24,51700.0,31.2047,31.273,31.1972,31.2578,51700.0
2013-03-25 09:55:00,41.23,41.24,41.13,41.14,37000.0,31.2502,31.2578,31.1744,31.182,37000.0
2013-03-25 10:00:00,41.14,41.24,41.14,41.23,74700.0,31.182,31.2578,31.182,31.2502,74700.0
2013-03-25 10:05:00,41.23,41.27,41.22,41.27,47300.0,31.2502,31.2805,31.2426,31.2805,47300.0
2013-03-25 10:10:00,41.27,41.29,41.25,41.27,33900.0,31.2805,31.2957,31.2654,31.2805,33900.0
2013-03-25 10:15:00,41.27,41.27,41.21,41.23,47000.0,31.2805,31.2805,31.2351,31.2502,47000.0
2013-03-25 10:20:00,41.23,41.24,41.2,41.24,62500.0,31.2502,31.2578,31.2275,31.2578,62500.0
2013-03-25 10:25:00,41.24,41.29,41.24,41.28,36500.0,31.2578,31.2957,31.2578,31.2881,36500.0
2013-03-25 10:30:00,41.28,41.34,41.26,41.29,102900.0,31.2881,31.3336,31.273,31.2957,102900.0
2013-03-25 10:35:00,41.28,41.35,41.28,41.34,62000.0,31.2881,31.3412,31.2881,31.3336,62000.0
2013-03-25 10:40:00,41.34,41.43,41.33,41.38,132000.0,31.3336,31.4018,31.326,31.3639,132000.0
2013-03-25 10:45:00,41.38,41.52,41.36,41.38,103900.0,31.3639,31.47,31.3488,31.3639,103900.0
2013-03-25 10:50:00,41.38,41.47,41.33,41.35,75200.0,31.3639,31.4321,31.326,31.3412,75200.0
2013-03-25 10:55:00,41.35,41.39,41.29,41.35,85100.0,31.3412,31.3715,31.2957,31.3412,85100.0
2013-03-25 11:00:00,41.34,41.4,41.29,41.31,85100.0,31.3336,31.3791,31.2957,31.3109,85100.0
2013-03-25 11:05:00,41.3,41.34,41.29,41.3,69600.0,31.3033,31.3336,31.2957,31.3033,69600.0
2013-03-25 11:10:00,41.3,41.44,41.3,41.41,121600.0,31.3033,31.4094,31.3033,31.3867,121600.0
2013-03-25 11:15:00,41.41,41.5,41.39,41.47,124600.0,31.3867,31.4549,31.3715,31.4321,124600.0
2013-03-25 11:20:00,41.47,41.54,41.42,41.53,110500.0,31.4321,31.4852,31.3942,31.4776,110500.0
2013-03-25 11:25:00,41.54,41.61,41.51,41.59,121100.0,31.4852,31.5382,31.4624,31.5231,121100.0
2013-03-25 11:30:00,41.58,41.62,41.56,41.59,63300.0,31.5155,31.5458,31.5003,31.5231,63300.0
2013-03-25 11:35:00,41.6,41.6,41.39,41.41,134000.0,31.5307,31.5307,31.3715,31.3867,134000.0
2013-03-25 11:40:00,41.41,41.51,41.4,41.45,68600.0,31.3867,31.4624,31.3791,31.417,68600.0
2013-03-25 11:45:00,41.45,41.5,41.42,41.47,51400.0,31.417,31.4549,31.3942,31.4321,51400.0
2013-03-25 11:50:00,41.48,41.49,41.4,41.43,198800.0,31.4397,31.4473,31.3791,31.4018,198800.0
2013-03-25 11:55:00,41.43,41.47,41.41,41.45,58900.0,31.4018,31.4321,31.3867,31.417,58900.0
2013-03-25 12:00:00,41.45,41.45,41.36,41.36,47200.0,31.417,31.417,31.3488,31.3488,47200.0
2013-03-25 12:05:00,41.36,41.41,41.36,41.4,39000.0,31.3488,31.3867,31.3488,31.3791,39000.0
2013-03-25 12:10:00,41.4,41.47,41.37,41.37,74100.0,31.3791,31.4321,31.3563,31.3563,74100.0
2013-03-25 12:15:00,41.39,41.39,41.34,41.35,31700.0,31.3715,31.3715,31.3336,31.3412,31700.0
2013-03-25 12:20:00,41.34,41.35,41.28,41.31,31800.0,31.3336,31.3412,31.2881,31.3109,31800.0
2013-03-25 12:25:00,41.31,41.36,41.27,41.36,46800.0,31.3109,31.3488,31.2805,31.3488,46800.0
2013-03-25 12:30:00,41.36,41.41,41.34,41.4,45800.0,31.3488,31.3867,31.3336,31.3791,45800.0
2013-03-25 12:35:00,41.4,41.41,41.35,41.35,30500.0,31.3791,31.3867,31.3412,31.3412,30500.0
2013-03-25 12:40:00,41.36,41.37,41.3,41.31,45900.0,31.3488,31.3563,31.3033,31.3109,45900.0
2013-03-25 12:45:00,41.3,41.32,41.28,41.31,29900.0,31.3033,31.3184,31.2881,31.3109,29900.0
2013-03-25 12:50:00,41.31,41.32,41.28,41.31,46500.0,31.3109,31.3184,31.2881,31.3109,46500.0
2013-03-25 12:55:00,41.3,41.35,41.27,41.33,49100.0,31.3033,31.3412,31.2805,31.326,49100.0
2013-03-25 13:00:00,41.33,41.35,41.28,41.29,71500.0,31.326,31.3412,31.2881,31.2957,71500.0
2013-03-25 13:05:00,41.28,41.34,41.28,41.31,40400.0,31.2881,31.3336,31.2881,31.3109,40400.0
2013-03-25 13:10:00,41.31,41.34,41.3,41.34,36300.0,31.3109,31.3336,31.3033,31.3336,36300.0
2013-03-25 13:15:00,41.33,41.33,41.28,41.3,35500.0,31.326,31.326,31.2881,31.3033,35500.0
2013-03-25 13:20:00,41.31,41.33,41.28,41.32,61400.0,31.3109,31.326,31.2881,31.3184,61400.0
2013-03-25 13:25:00,41.32,41.32,41.28,41.29,93100.0,31.3184,31.3184,31.2881,31.2957,93100.0
2013-03-25 13:30:00,41.29,41.31,41.28,41.29,36000.0,31.2957,31.3109,31.2881,31.2957,36000.0
2013-03-25 13:35:00,41.29,41.3,41.27,41.3,49000.0,31.2957,31.3033,31.2805,31.3033,49000.0
2013-03-25 13:40:00,41.28,41.28,41.24,41.25,33100.0,31.2881,31.2881,31.2578,31.2654,33100.0
2013-03-25 13:45:00,41.24,41.26,41.2,41.21,49000.0,31.2578,31.273,31.2275,31.2351,49000.0
2013-03-25 13:50:00,41.22,41.23,41.15,41.17,91400.0,31.2426,31.2502,31.1896,31.2047,91400.0
2013-03-25 13:55:00,41.17,41.17,41.07,41.1,86300.0,31.2047,31.2047,31.129,31.1517,86300.0
2013-03-25 14:00:00,41.1,41.12,41.06,41.07,43400.0,31.1517,31.1668,31.1214,31.129,43400.0
2013-03-25 14:05:00,41.08,41.09,41.06,41.07,43800.0,31.1365,31.1441,31.1214,31.129,43800.0
2013-03-25 14:10:00,41.07,41.11,41.07,41.09,35500.0,31.129,31.1593,31.129,31.1441,35500.0
2013-03-25 14:15:00,41.1,41.14,41.1,41.14,34300.0,31.1517,31.182,31.1517,31.182,34300.0
2013-03-25 14:20:00,41.14,41.15,41.12,41.14,21100.0,31.182,31.1896,31.1668,31.182,21100.0
2013-03-25 14:25:00,41.13,41.14,41.08,41.09,41300.0,31.1744,31.182,31.1365,31.1441,41300.0
2013-03-25 14:30:00,41.09,41.12,41.09,41.12,39200.0,31.1441,31.1668,31.1441,31.1668,39200.0
2013-03-25 14:35:00,41.12,41.16,41.1,41.16,45900.0,31.1668,31.1972,31.1517,31.1972,45900.0
2013-03-25 14:40:00,41.15,41.2,41.14,41.18,26900.0,31.1896,31.2275,31.182,31.2123,26900.0
2013-03-25 14:45:00,41.17,41.23,41.16,41.22,42100.0,31.2047,31.2502,31.1972,31.2426,42100.0
2013-03-25 14:50:00,41.22,41.24,41.19,41.2,54600.0,31.2426,31.2578,31.2199,31.2275,54600.0
2013-03-25 14:55:00,41.19,41.2,41.17,41.19,42700.0,31.2199,31.2275,31.2047,31.2199,42700.0
2013-03-25 15:00:00,41.18,41.21,41.18,41.19,71300.0,31.2123,31.2351,31.2123,31.2199,71300.0
2013-03-25 15:05:00,41.19,41.2,41.17,41.18,20100.0,31.2199,31.2275,31.2047,31.2123,20100.0
2013-03-25 15:10:00,41.18,41.2,41.16,41.18,26300.0,31.2123,31.2275,31.1972,31.2123,26300.0
2013-03-25 15:15:00,41.17,41.28,41.17,41.27,60600.0,31.2047,31.2881,31.2047,31.2805,60600.0
2013-03-25 15:20:00,41.27,41.31,41.26,41.3,85400.0,31.2805,31.3109,31.273,31.3033,85400.0
2013-03-25 15:25:00,41.31,41.32,41.2,41.2,53300.0,31.3109,31.3184,31.2275,31.2275,53300.0
2013-03-25 15:30:00,41.19,41.21,41.16,41.17,74900.0,31.2199,31.2351,31.1972,31.2047,74900.0
2013-03-25 15:35:00,41.18,41.18,41.15,41.16,61300.0,31.2123,31.2123,31.1896,31.1972,61300.0
2013-03-25 15:40:00,41.15,41.16,41.09,41.09,92100.0,31.1896,31.1972,31.1441,31.1441,92100.0
2013-03-25 15:45:00,41.09,41.13,41.07,41.12,111300.0,31.1441,31.1744,31.129,31.1668,111300.0
2013-03-25 15:50:00,41.12,41.19,41.12,41.17,103500.0,31.1668,31.2199,31.1668,31.2047,103500.0
2013-03-25 15:55:00,41.17,41.19,41.09,41.11,306800.0,31.2047,31.2199,31.1441,31.1593,306800.0
2013-03-26 09:30:00,40.96,41.13,40.95,41.08,125300.0,31.0456,31.1744,31.038,31.1365,125300.0
2013-03-26 09:35:00,41.08,41.08,40.8,40.82,94300.0,31.1365,31.1365,30.9243,30.9395,94300.0
2013-03-26 09:40:00,40.83,40.9,40.68,40.85,75500.0,30.947,31.0001,30.8334,30.9622,75500.0
2013-03-26 09:45:00,40.85,40.88,40.81,40.84,56200.0,30.9622,30.9849,30.9319,30.9546,56200.0
2013-03-26 09:50:00,40.85,41.01,40.84,40.99,63000.0,30.9622,31.0835,30.9546,31.0683,63000.0
2013-03-26 09:55:00,40.99,40.99,40.85,40.86,49700.0,31.0683,31.0683,30.9622,30.9698,49700.0
2013-03-26 10:00:00,40.85,40.97,40.81,40.89,79700.0,30.9622,31.0532,30.9319,30.9925,79700.0
2013-03-26 10:05:00,40.9,40.96,40.85,40.87,66100.0,31.0001,31.0456,30.9622,30.9774,66100.0
2013-03-26 10:10:00,40.85,40.88,40.8,40.87,87000.0,30.9622,30.9849,30.9243,30.9774,87000.0
2013-03-26 10:15:00,40.86,40.89,40.73,40.8,59900.0,30.9698,30.9925,30.8712,30.9243,59900.0
2013-03-26 10:20:00,40.79,40.8,40.73,40.76,60500.0,30.9167,30.9243,30.8712,30.894,60500.0
2013-03-26 10:25:00,40.76,40.8,40.72,40.77,62200.0,30.894,30.9243,30.8637,30.9016,62200.0
2013-03-26 10:30:00,40.77,40.8,40.75,40.78,49400.0,30.9016,30.9243,30.8864,30.9091,49400.0
2013-03-26 10:35:00,40.77,40.79,40.67,40.71,81500.0,30.9016,30.9167,30.8258,30.8561,81500.0
2013-03-26 10:40:00,40.7,40.77,40.66,40.73,95700.0,30.8485,30.9016,30.8182,30.8712,95700.0
2013-03-26 10:45:00,40.74,40.77,40.69,40.74,85300.0,30.8788,30.9016,30.8409,30.8788,85300.0
2013-03-26 10:50:00,40.75,40.75,40.66,40.69,96800.0,30.8864,30.8864,30.8182,30.8409,96800.0
2013-03-26 10:55:00,40.69,40.7,40.6,40.64,90700.0,30.8409,30.8485,30.7727,30.803,90700.0
2013-03-26 11:00:00,40.64,40.68,40.56,40.56,74800.0,30.803,30.8334,30.7424,30.7424,74800.0
2013-03-26 11:05:00,40.57,40.59,40.53,40.55,90000.0,30.75,30.7651,30.7197,30.7348,90000.0
2013-03-26 11:10:00,40.54,40.65,40.54,40.65,45200.0,30.7272,30.8106,30.7272,30.8106,45200.0
2013-03-26 11:15:00,40.65,40.74,40.61,40.71,69900.0,30.8106,30.8788,30.7803,30.8561,69900.0
2013-03-26 11:20:00,40.71,40.75,40.71,40.72,38600.0,30.8561,30.8864,30.8561,30.8637,38600.0
2013-03-26 11:25:00,40.72,40.77,40.71,40.75,93100.0,30.8637,30.9016,30.8561,30.8864,93100.0
2013-03-26 11:30:00,40.75,40.76,40.69,40.75,48600.0,30.8864,30.894,30.8409,30.8864,48600.0
2013-03-26 11:35:00,40.76,40.79,40.75,40.76,58800.0,30.894,30.9167,30.8864,30.894,58800.0
2013-03-26 11:40:00,40.76,40.79,40.74,40.79,52100.0,30.894,30.9167,30.8788,30.9167,52100.0
2013-03-26 11:45:00,40.78,40.82,40.77,40.82,53200.0,30.9091,30.9395,30.9016,30.9395,53200.0
2013-03-26 11:50:00,40.81,40.9,40.81,40.9,88100.0,30.9319,31.0001,30.9319,31.0001,88100.0
2013-03-26 11:55:00,40.9,40.91,40.83,40.88,40800.0,31.0001,31.0077,30.947,30.9849,40800.0
2013-03-26 12:00:00,40.87,40.88,40.83,40.87,53700.0,30.9774,30.9849,30.947,30.9774,53700.0
2013-03-26 12:05:00,40.88,40.92,40.87,40.91,66700.0,30.9849,31.0153,30.9774,31.0077,66700.0
2013-03-26 12:10:00,40.91,40.92,40.86,40.86,45000.0,31.0077,31.0153,30.9698,30.9698,45000.0
2013-03-26 12:15:00,40.86,40.88,40.85,40.88,24600.0,30.9698,30.9849,30.9622,30.9849,24600.0
2013-03-26 12:20:00,40.88,40.89,40.86,40.87,32800.0,30.9849,30.9925,30.9698,30.9774,32800.0
2013-03-26 12:25:00,40.86,40.88,40.85,40.86,53100.0,30.9698,30.9849,30.9622,30.9698,53100.0
2013-03-26 12:30:00,40.87,40.87,40.77,40.8,46500.0,30.9774,30.9774,30.9016,30.9243,46500.0
2013-03-26 12:35:00,40.78,40.89,40.77,40.86,63900.0,30.9091,30.9925,30.9016,30.9698,63900.0
2013-03-26 12:40:00,40.86,40.88,40.84,40.88,20900.0,30.9698,30.9849,30.9546,30.9849,20900.0
2013-03-26 12:45:00,40.88,40.9,40.84,40.88,32400.0,30.9849,31.0001,30.9546,30.9849,32400.0
2013-03-26 12:50:00,40.89,40.91,40.87,40.9,53900.0,30.9925,31.0077,30.9774,31.0001,53900.0
2013-03-26 12:55:00,40.9,40.91,40.87,40.87,19400.0,31.0001,31.0077,30.9774,30.9774,19400.0
2013-03-26 13:00:00,40.87,40.9,40.85,40.87,25100.0,30.9774,31.0001,30.9622,30.9774,25100.0
2013-03-26 13:05:00,40.87,40.91,40.85,40.9,25300.0,30.9774,31.0077,30.9622,31.0001,25300.0
2013-03-26 13:10:00,40.9,40.95,40.9,40.93,27400.0,31.0001,31.038,31.0001,31.0228,27400.0
2013-03-26 13:15:00,40.93,40.94,40.88,40.9,62400.0,31.0228,31.0304,30.9849,31.0001,62400.0
2013-03-26 13:20:00,40.9,40.92,40.83,40.84,61100.0,31.0001,31.0153,30.947,30.9546,61100.0
2013-03-26 13:25:00,40.85,40.88,40.83,40.87,26600.0,30.9622,30.9849,30.947,30.9774,26600.0
2013-03-26 13:30:00,40.87,40.88,40.84,40.87,54700.0,30.9774,30.9849,30.9546,30.9774,54700.0
2013-03-26 13:35:00,40.86,40.9,40.85,40.9,33300.0,30.9698,31.0001,30.9622,31.0001,33300.0
2013-03-26 13:40:00,40.89,40.9,40.87,40.87,33100.0,30.9925,31.0001,30.9774,30.9774,33100.0
2013-03-26 13:45:00,40.87,40.89,40.85,40.89,33700.0,30.9774,30.9925,30.9622,30.9925,33700.0
2013-03-26 13:50:00,40.89,40.89,40.83,40.88,25500.0,30.9925,30.9925,30.947,30.9849,25500.0
2013-03-26 13:55:00,40.87,40.9,40.86,40.89,29000.0,30.9774,31.0001,30.9698,30.9925,29000.0
2013-03-26 14:00:00,40.9,40.92,40.88,40.89,37800.0,31.0001,31.0153,30.9849,30.9925,37800.0
2013-03-26 14:05:00,40.9,40.9,40.85,40.89,42000.0,31.0001,31.0001,30.9622,30.9925,42000.0
2013-03-26 14:10:00,40.89,40.9,40.86,40.87,21500.0,30.9925,31.0001,30.9698,30.9774,21500.0
2013-03-26 14:15:00,40.86,40.88,40.85,40.85,12400.0,30.9698,30.9849,30.9622,30.9622,12400.0
2013-03-26 14:20:00,40.85,40.85,40.82,40.82,33800.0,30.9622,30.9622,30.9395,30.9395,33800.0
2013-03-26 14:25:00,40.82,40.83,40.81,40.82,18200.0,30.9395,30.947,30.9319,30.9395,18200.0
2013-03-26 14:30:00,40.83,40.85,40.81,40.81,33700.0,30.947,30.9622,30.9319,30.9319,33700.0
2013-03-26 14:35:00,40.82,40.82,40.79,40.8,21300.0,30.9395,30.9395,30.9167,30.9243,21300.0
2013-03-26 14:40:00,40.79,40.8,40.78,40.79,23700.0,30.9167,30.9243,30.9091,30.9167,23700.0
2013-03-26 14:45:00,40.79,40.83,40.77,40.82,48500.0,30.9167,30.947,30.9016,30.9395,48500.0
2013-03-26 14:50:00,40.82,40.84,40.81,40.81,20400.0,30.9395,30.9546,30.9319,30.9319,20400.0
2013-03-26 14:55:00,40.81,40.9,40.81,40.89,52300.0,30.9319,31.0001,30.9319,30.9925,52300.0
2013-03-26 15:00:00,40.9,40.9,40.88,40.9,40000.0,31.0001,31.0001,30.9849,31.0001,40000.0
2013-03-26 15:05:00,40.9,40.95,40.89,40.95,57000.0,31.0001,31.038,30.9925,31.038,57000.0
2013-03-26 15:10:00,40.94,41.0,40.94,40.99,29300.0,31.0304,31.0759,31.0304,31.0683,29300.0
2013-03-26 15:15:00,41.0,41.03,40.99,41.03,60800.0,31.0759,31.0986,31.0683,31.0986,60800.0
2013-03-26 15:20:00,41.03,41.04,41.01,41.02,50400.0,31.0986,31.1062,31.0835,31.0911,50400.0
2013-03-26 15:25:00,41.03,41.07,41.02,41.05,98900.0,31.0986,31.129,31.0911,31.1138,98900.0
2013-03-26 15:30:00,41.06,41.07,41.04,41.05,95800.0,31.1214,31.129,31.1062,31.1138,95800.0
2013-03-26 15:35:00,41.05,41.07,41.03,41.06,68600.0,31.1138,31.129,31.0986,31.1214,68600.0
2013-03-26 15:40:00,41.06,41.08,41.05,41.08,44500.0,31.1214,31.1365,31.1138,31.1365,44500.0
2013-03-26 15:45:00,41.07,41.11,41.06,41.1,99500.0,31.129,31.1593,31.1214,31.1517,99500.0
2013-03-26 15:50:00,41.11,41.12,41.07,41.1,131600.0,31.1593,31.1668,31.129,31.1517,131600.0
2013-03-26 15:55:00,41.09,41.12,41.05,41.09,202300.0,31.1441,31.1668,31.1138,31.1441,202300.0
2013-03-27 09:30:00,41.13,41.2,40.93,41.14,107400.0,31.1744,31.2275,31.0228,31.182,107400.0
2013-03-27 09:35:00,41.14,41.42,41.14,41.37,94000.0,31.182,31.3942,31.182,31.3563,94000.0
2013-03-27 09:40:00,41.37,41.47,41.37,41.42,43900.0,31.3563,31.4321,31.3563,31.3942,43900.0
2013-03-27 09:45:00,41.42,41.45,41.27,41.28,73200.0,31.3942,31.417,31.2805,31.2881,73200.0
2013-03-27 09:50:00,41.29,41.44,41.27,41.44,103800.0,31.2957,31.4094,31.2805,31.4094,103800.0
2013-03-27 09:55:00,41.44,41.47,41.39,41.47,77900.0,31.4094,31.4321,31.3715,31.4321,77900.0
2013-03-27 10:00:00,41.47,41.47,41.33,41.42,60200.0,31.4321,31.4321,31.326,31.3942,60200.0
2013-03-27 10:05:00,41.4,41.54,41.38,41.51,101300.0,31.3791,31.4852,31.3639,31.4624,101300.0
2013-03-27 10:10:00,41.51,41.68,41.51,41.66,83500.0,31.4624,31.5913,31.4624,31.5761,83500.0
2013-03-27 10:15:00,41.66,41.8,41.66,41.77,82100.0,31.5761,31.6823,31.5761,31.6595,82100.0
2013-03-27 10:20:00,41.79,41.8,41.63,41.66,87200.0,31.6747,31.6823,31.5534,31.5761,87200.0
2013-03-27 10:25:00,41.65,41.69,41.62,41.66,49500.0,31.5686,31.5989,31.5458,31.5761,49500.0
2013-03-27 10:30:00,41.65,41.68,41.56,41.58,48900.0,31.5686,31.5913,31.5003,31.5155,48900.0
2013-03-27 10:35:00,41.58,41.61,41.52,41.53,42500.0,31.5155,31.5382,31.47,31.4776,42500.0
2013-03-27 10:40:00,41.53,41.53,41.42,41.49,71000.0,31.4776,31.4776,31.3942,31.4473,71000.0
2013-03-27 10:45:00,41.49,41.54,41.44,41.52,53000.0,31.4473,31.4852,31.4094,31.47,53000.0
2013-03-27 10:50:00,41.52,41.54,41.42,41.5,103700.0,31.47,31.4852,31.3942,31.4549,103700.0
2013-03-27 10:55:00,41.51,41.64,41.5,41.55,162700.0,31.4624,31.561,31.4549,31.4928,162700.0
2013-03-27 11:00:00,41.54,41.55,41.5,41.52,34500.0,31.4852,31.4928,31.4549,31.47,34500.0
2013-03-27 11:05:00,41.52,41.62,41.5,41.61,99800.0,31.47,31.5458,31.4549,31.5382,99800.0
2013-03-27 11:10:00,41.61,41.66,41.59,41.66,53300.0,31.5382,31.5761,31.5231,31.5761,53300.0
2013-03-27 11:15:00,41.64,41.64,41.55,41.58,38600.0,31.561,31.561,31.4928,31.5155,38600.0
2013-03-27 11:20:00,41.58,41.67,41.55,41.66,40300.0,31.5155,31.5837,31.4928,31.5761,40300.0
2013-03-27 11:25:00,41.66,41.7,41.65,41.68,58100.0,31.5761,31.6065,31.5686,31.5913,58100.0
2013-03-27 11:30:00,41.68,41.69,41.6,41.63,51300.0,31.5913,31.5989,31.5307,31.5534,51300.0
2013-03-27 11:35:00,41.62,41.62,41.57,41.58,46200.0,31.5458,31.5458,31.5079,31.5155,46200.0
2013-03-27 11:40:00,41.58,41.61,41.58,41.59,24100.0,31.5155,31.5382,31.5155,31.5231,24100.0
2013-03-27 11:45:00,41.59,41.59,41.55,41.57,58400.0,31.5231,31.5231,31.4928,31.5079,58400.0
2013-03-27 11:50:00,41.57,41.58,41.51,41.57,98000.0,31.5079,31.5155,31.4624,31.5079,98000.0
2013-03-27 11:55:00,41.57,41.59,41.55,41.55,46400.0,31.5079,31.5231,31.4928,31.4928,46400.0
2013-03-27 12:00:00,41.55,41.58,41.54,41.57,29700.0,31.4928,31.5155,31.4852,31.5079,29700.0
2013-03-27 12:05:00,41.57,41.64,41.57,41.63,31900.0,31.5079,31.561,31.5079,31.5534,31900.0
2013-03-27 12:10:00,41.63,41.65,41.6,41.61,48200.0,31.5534,31.5686,31.5307,31.5382,48200.0
2013-03-27 12:15:00,41.6,41.66,41.6,41.63,30300.0,31.5307,31.5761,31.5307,31.5534,30300.0
2013-03-27 12:20:00,41.63,41.71,41.63,41.68,77800.0,31.5534,31.614,31.5534,31.5913,77800.0
2013-03-27 12:25:00,41.68,41.71,41.67,41.71,25200.0,31.5913,31.614,31.5837,31.614,25200.0
2013-03-27 12:30:00,41.71,41.72,41.65,41.66,44000.0,31.614,31.6216,31.5686,31.5761,44000.0
2013-03-27 12:35:00,41.66,41.69,41.63,41.64,35600.0,31.5761,31.5989,31.5534,31.561,35600.0
2013-03-27 12:40:00,41.62,41.65,41.61,41.65,36000.0,31.5458,31.5686,31.5382,31.5686,36000.0
2013-03-27 12:45:00,41.65,41.79,41.65,41.77,132900.0,31.5686,31.6747,31.5686,31.6595,132900.0
2013-03-27 12:50:00,41.76,41.77,41.73,41.75,32900.0,31.6519,31.6595,31.6292,31.6444,32900.0
2013-03-27 12:55:00,41.75,41.77,41.73,41.74,34900.0,31.6444,31.6595,31.6292,31.6368,34900.0
2013-03-27 13:00:00,41.73,41.75,41.7,41.71,43700.0,31.6292,31.6444,31.6065,31.614,43700.0
2013-03-27 13:05:00,41.71,41.77,41.71,41.76,28500.0,31.614,31.6595,31.614,31.6519,28500.0
2013-03-27 13:10:00,41.77,41.78,41.74,41.74,26100.0,31.6595,31.6671,31.6368,31.6368,26100.0
2013-03-27 13:15:00,41.75,41.8,41.75,41.8,49000.0,31.6444,31.6823,31.6444,31.6823,49000.0
2013-03-27 13:20:00,41.8,41.8,41.76,41.8,41100.0,31.6823,31.6823,31.6519,31.6823,41100.0
2013-03-27 13:25:00,41.8,41.82,41.76,41.81,64500.0,31.6823,31.6974,31.6519,31.6898,64500.0
2013-03-27 13:30:00,41.8,41.82,41.77,41.79,50100.0,31.6823,31.6974,31.6595,31.6747,50100.0
2013-03-27 13:35:00,41.8,41.81,41.76,41.77,53100.0,31.6823,31.6898,31.6519,31.6595,53100.0
2013-03-27 13:40:00,41.76,41.78,41.73,41.73,30400.0,31.6519,31.6671,31.6292,31.6292,30400.0
2013-03-27 13:45:00,41.73,41.75,41.69,41.7,48300.0,31.6292,31.6444,31.5989,31.6065,48300.0
2013-03-27 13:50:00,41.7,41.73,41.7,41.71,26700.0,31.6065,31.6292,31.6065,31.614,26700.0
2013-03-27 13:55:00,41.72,41.74,41.69,41.73,42500.0,31.6216,31.6368,31.5989,31.6292,42500.0
2013-03-27 14:00:00,41.73,41.76,41.71,41.73,38100.0,31.6292,31.6519,31.614,31.6292,38100.0
2013-03-27 14:05:00,41.72,41.78,41.72,41.77,38900.0,31.6216,31.6671,31.6216,31.6595,38900.0
2013-03-27 14:10:00,41.77,41.79,41.74,41.79,39400.0,31.6595,31.6747,31.6368,31.6747,39400.0
2013-03-27 14:15:00,41.78,41.81,41.71,41.71,39000.0,31.6671,31.6898,31.614,31.614,39000.0
2013-03-27 14:20:00,41.72,41.72,41.69,41.72,44000.0,31.6216,31.6216,31.5989,31.6216,44000.0
2013-03-27 14:25:00,41.71,41.76,41.7,41.74,24000.0,31.614,31.6519,31.6065,31.6368,24000.0
2013-03-27 14:30:00,41.74,41.74,41.69,41.72,38200.0,31.6368,31.6368,31.5989,31.6216,38200.0
2013-03-27 14:35:00,41.72,41.77,41.71,41.76,43000.0,31.6216,31.6595,31.614,31.6519,43000.0
2013-03-27 14:40:00,41.76,41.8,41.76,41.79,42000.0,31.6519,31.6823,31.6519,31.6747,42000.0
2013-03-27 14:45:00,41.79,41.79,41.72,41.74,42600.0,31.6747,31.6747,31.6216,31.6368,42600.0
2013-03-27 14:50:00,41.74,41.75,41.72,41.74,27100.0,31.6368,31.6444,31.6216,31.6368,27100.0
2013-03-27 14:55:00,41.74,41.78,41.71,41.77,129400.0,31.6368,31.6671,31.614,31.6595,129400.0
2013-03-27 15:00:00,41.77,41.8,41.76,41.79,33200.0,31.6595,31.6823,31.6519,31.6747,33200.0
2013-03-27 15:05:00,41.79,41.79,41.75,41.79,46600.0,31.6747,31.6747,31.6444,31.6747,46600.0
2013-03-27 15:10:00,41.79,41.85,41.78,41.85,46400.0,31.6747,31.7202,31.6671,31.7202,46400.0
2013-03-27 15:15:00,41.85,41.85,41.81,41.84,37300.0,31.7202,31.7202,31.6898,31.7126,37300.0
2013-03-27 15:20:00,41.84,41.84,41.78,41.79,49900.0,31.7126,31.7126,31.6671,31.6747,49900.0
2013-03-27 15:25:00,41.79,41.82,41.78,41.8,42600.0,31.6747,31.6974,31.6671,31.6823,42600.0
2013-03-27 15:30:00,41.8,41.82,41.79,41.79,47600.0,31.6823,31.6974,31.6747,31.6747,47600.0
2013-03-27 15:35:00,41.79,41.8,41.76,41.76,49000.0,31.6747,31.6823,31.6519,31.6519,49000.0
2013-03-27 15:40:00,41.77,41.78,41.75,41.78,55900.0,31.6595,31.6671,31.6444,31.6671,55900.0
2013-03-27 15:45:00,41.78,41.84,41.75,41.82,238800.0,31.6671,31.7126,31.6444,31.6974,238800.0
2013-03-27 15:50:00,41.81,41.82,41.78,41.8,113400.0,31.6898,31.6974,31.6671,31.6823,113400.0
2013-03-27 15:55:00,41.8,41.86,41.77,41.77,520500.0,31.6823,31.7277,31.6595,31.6595,520500.0
2013-03-28 09:30:00,41.51,41.61,41.34,41.54,243600.0,31.4624,31.5382,31.3336,31.4852,243600.0
2013-03-28 09:35:00,41.53,41.58,41.47,41.55,83700.0,31.4776,31.5155,31.4321,31.4928,83700.0
2013-03-28 09:40:00,41.55,41.69,41.55,41.64,71800.0,31.4928,31.5989,31.4928,31.561,71800.0
2013-03-28 09:45:00,41.66,41.68,41.53,41.54,67000.0,31.5761,31.5913,31.4776,31.4852,67000.0
2013-03-28 09:50:00,41.54,41.64,41.54,41.6,89400.0,31.4852,31.561,31.4852,31.5307,89400.0
2013-03-28 09:55:00,41.59,41.66,41.58,41.61,83700.0,31.5231,31.5761,31.5155,31.5382,83700.0
2013-03-28 10:00:00,41.62,41.63,41.55,41.61,97600.0,31.5458,31.5534,31.4928,31.5382,97600.0
2013-03-28 10:05:00,41.61,41.65,41.57,41.61,88300.0,31.5382,31.5686,31.5079,31.5382,88300.0
2013-03-28 10:10:00,41.61,41.73,41.6,41.72,98600.0,31.5382,31.6292,31.5307,31.6216,98600.0
2013-03-28 10:15:00,41.73,41.77,41.69,41.77,105100.0,31.6292,31.6595,31.5989,31.6595,105100.0
2013-03-28 10:20:00,41.75,41.77,41.66,41.66,206200.0,31.6444,31.6595,31.5761,31.5761,206200.0
2013-03-28 10:25:00,41.66,41.67,41.61,41.64,88400.0,31.5761,31.5837,31.5382,31.561,88400.0
2013-03-28 10:30:00,41.63,41.64,41.55,41.58,87600.0,31.5534,31.561,31.4928,31.5155,87600.0
2013-03-28 10:35:00,41.58,41.64,41.56,41.64,40200.0,31.5155,31.561,31.5003,31.561,40200.0
2013-03-28 10:40:00,41.64,41.66,41.61,41.63,54100.0,31.561,31.5761,31.5382,31.5534,54100.0
2013-03-28 10:45:00,41.63,41.64,41.56,41.59,61300.0,31.5534,31.561,31.5003,31.5231,61300.0
2013-03-28 10:50:00,41.59,41.67,41.58,41.66,65000.0,31.5231,31.5837,31.5155,31.5761,65000.0
2013-03-28 10:55:00,41.66,41.7,41.64,41.67,63600.0,31.5761,31.6065,31.561,31.5837,63600.0
2013-03-28 11:00:00,41.68,41.75,41.67,41.73,53700.0,31.5913,31.6444,31.5837,31.6292,53700.0
2013-03-28 11:05:00,41.73,41.82,41.73,41.8,62900.0,31.6292,31.6974,31.6292,31.6823,62900.0
2013-03-28 11:10:00,41.8,41.84,41.79,41.83,27300.0,31.6823,31.7126,31.6747,31.705,27300.0
2013-03-28 11:15:00,41.84,41.84,41.76,41.77,45100.0,31.7126,31.7126,31.6519,31.6595,45100.0
2013-03-28 11:20:00,41.76,41.76,41.67,41.67,116200.0,31.6519,31.6519,31.5837,31.5837,116200.0
2013-03-28 11:25:00,41.68,41.78,41.68,41.77,37800.0,31.5913,31.6671,31.5913,31.6595,37800.0
2013-03-28 11:30:00,41.77,41.84,41.71,41.84,61800.0,31.6595,31.7126,31.614,31.7126,61800.0
2013-03-28 11:35:00,41.83,41.88,41.83,41.85,78800.0,31.705,31.7429,31.705,31.7202,78800.0
2013-03-28 11:40:00,41.85,41.86,41.79,41.8,32300.0,31.7202,31.7277,31.6747,31.6823,32300.0
2013-03-28 11:45:00,41.8,41.8,41.77,41.77,34300.0,31.6823,31.6823,31.6595,31.6595,34300.0
2013-03-28 11:50:00,41.77,41.78,41.73,41.73,29900.0,31.6595,31.6671,31.6292,31.6292,29900.0
2013-03-28 11:55:00,41.74,41.75,41.73,41.73,22500.0,31.6368,31.6444,31.6292,31.6292,22500.0
2013-03-28 12:00:00,41.74,41.76,41.73,41.74,22700.0,31.6368,31.6519,31.6292,31.6368,22700.0
2013-03-28 12:05:00,41.74,41.78,41.74,41.77,31100.0,31.6368,31.6671,31.6368,31.6595,31100.0
2013-03-28 12:10:00,41.77,41.78,41.75,41.76,27600.0,31.6595,31.6671,31.6444,31.6519,27600.0
2013-03-28 12:15:00,41.77,41.78,41.74,41.78,33400.0,31.6595,31.6671,31.6368,31.6671,33400.0
2013-03-28 12:20:00,41.78,41.79,41.75,41.77,35100.0,31.6671,31.6747,31.6444,31.6595,35100.0
2013-03-28 12:25:00,41.77,41.79,41.73,41.77,32100.0,31.6595,31.6747,31.6292,31.6595,32100.0
2013-03-28 12:30:00,41.77,41.78,41.76,41.77,20900.0,31.6595,31.6671,31.6519,31.6595,20900.0
2013-03-28 12:35:00,41.76,41.78,41.7,41.7,39100.0,31.6519,31.6671,31.6065,31.6065,39100.0
2013-03-28 12:40:00,41.7,41.71,41.61,41.62,54200.0,31.6065,31.614,31.5382,31.5458,54200.0
2013-03-28 12:45:00,41.62,41.62,41.58,41.62,33500.0,31.5458,31.5458,31.5155,31.5458,33500.0
2013-03-28 12:50:00,41.61,41.61,41.57,41.58,27000.0,31.5382,31.5382,31.5079,31.5155,27000.0
2013-03-28 12:55:00,41.57,41.61,41.56,41.58,41300.0,31.5079,31.5382,31.5003,31.5155,41300.0
2013-03-28 13:00:00,41.58,41.61,41.57,41.6,70400.0,31.5155,31.5382,31.5079,31.5307,70400.0
2013-03-28 13:05:00,41.6,41.7,41.59,41.68,37400.0,31.5307,31.6065,31.5231,31.5913,37400.0
2013-03-28 13:10:00,41.69,41.74,41.68,41.73,29000.0,31.5989,31.6368,31.5913,31.6292,29000.0
2013-03-28 13:15:00,41.72,41.73,41.69,41.71,16400.0,31.6216,31.6292,31.5989,31.614,16400.0
2013-03-28 13:20:00,41.71,41.73,41.7,41.73,30600.0,31.614,31.6292,31.6065,31.6292,30600.0
2013-03-28 13:25:00,41.73,41.73,41.69,41.7,34800.0,31.6292,31.6292,31.5989,31.6065,34800.0
2013-03-28 13:30:00,41.71,41.71,41.69,41.71,15500.0,31.614,31.614,31.5989,31.614,15500.0
2013-03-28 13:35:00,41.71,41.72,41.68,41.7,39600.0,31.614,31.6216,31.5913,31.6065,39600.0
2013-03-28 13:40:00,41.7,41.72,41.68,41.71,23400.0,31.6065,31.6216,31.5913,31.614,23400.0
2013-03-28 13:45:00,41.71,41.71,41.63,41.63,25500.0,31.614,31.614,31.5534,31.5534,25500.0
2013-03-28 13:50:00,41.64,41.69,41.64,41.65,26600.0,31.561,31.5989,31.561,31.5686,26600.0
2013-03-28 13:55:00,41.65,41.67,41.65,41.67,10500.0,31.5686,31.5837,31.5686,31.5837,10500.0
2013-03-28 14:00:00,41.66,41.71,41.66,41.69,60200.0,31.5761,31.614,31.5761,31.5989,60200.0
2013-03-28 14:05:00,41.69,41.7,41.67,41.69,16700.0,31.5989,31.6065,31.5837,31.5989,16700.0
2013-03-28 14:10:00,41.7,41.71,41.69,41.71,16900.0,31.6065,31.614,31.5989,31.614,16900.0
2013-03-28 14:15:00,41.7,41.72,41.7,41.7,21600.0,31.6065,31.6216,31.6065,31.6065,21600.0
2013-03-28 14:20:00,41.7,41.72,41.68,41.71,28300.0,31.6065,31.6216,31.5913,31.614,28300.0
2013-03-28 14:25:00,41.71,41.73,41.69,41.7,27400.0,31.614,31.6292,31.5989,31.6065,27400.0
2013-03-28 14:30:00,41.7,41.72,41.68,41.69,65200.0,31.6065,31.6216,31.5913,31.5989,65200.0
2013-03-28 14:35:00,41.69,41.7,41.68,41.69,27400.0,31.5989,31.6065,31.5913,31.5989,27400.0
2013-03-28 14:40:00,41.69,41.69,41.68,41.69,7400.0,31.5989,31.5989,31.5913,31.5989,7400.0
2013-03-28 14:45:00,41.69,41.7,41.68,41.69,21900.0,31.5989,31.6065,31.5913,31.5989,21900.0
2013-03-28 14:50:00,41.68,41.72,41.68,41.71,45000.0,31.5913,31.6216,31.5913,31.614,45000.0
2013-03-28 14:55:00,41.71,41.73,41.69,41.69,45500.0,31.614,31.6292,31.5989,31.5989,45500.0
2013-03-28 15:00:00,41.7,41.71,41.68,41.7,35900.0,31.6065,31.614,31.5913,31.6065,35900.0
2013-03-28 15:05:00,41.7,41.73,41.69,41.71,82000.0,31.6065,31.6292,31.5989,31.614,82000.0
2013-03-28 15:10:00,41.71,41.75,41.7,41.73,46900.0,31.614,31.6444,31.6065,31.6292,46900.0
2013-03-28 15:15:00,41.74,41.79,41.73,41.78,24400.0,31.6368,31.6747,31.6292,31.6671,24400.0
2013-03-28 15:20:00,41.78,41.78,41.73,41.76,92700.0,31.6671,31.6671,31.6292,31.6519,92700.0
2013-03-28 15:25:00,41.76,41.8,41.75,41.8,53200.0,31.6519,31.6823,31.6444,31.6823,53200.0
2013-03-28 15:30:00,41.8,41.86,41.8,41.83,61700.0,31.6823,31.7277,31.6823,31.705,61700.0
2013-03-28 15:35:00,41.83,41.86,41.82,41.83,75100.0,31.705,31.7277,31.6974,31.705,75100.0
2013-03-28 15:40:00,41.83,41.85,41.8,41.84,117400.0,31.705,31.7202,31.6823,31.7126,117400.0
2013-03-28 15:45:00,41.83,41.9,41.8,41.87,179700.0,31.705,31.758,31.6823,31.7353,179700.0
2013-03-28 15:50:00,41.84,41.84,41.8,41.83,82100.0,31.7126,31.7126,31.6823,31.705,82100.0
2013-03-28 15:55:00,41.83,41.94,41.78,41.83,477700.0,31.705,31.7884,31.6671,31.705,477700.0
2013-04-01 09:30:00,42.07,42.07,41.83,41.84,164800.0,31.8869,31.8869,31.705,31.7126,164800.0
2013-04-01 09:35:00,41.84,41.84,41.72,41.72,89900.0,31.7126,31.7126,31.6216,31.6216,89900.0
2013-04-01 09:40:00,41.71,41.74,41.67,41.71,51700.0,31.614,31.6368,31.5837,31.614,51700.0
2013-04-01 09:45:00,41.7,41.75,41.68,41.75,69700.0,31.6065,31.6444,31.5913,31.6444,69700.0
2013-04-01 09:50:00,41.73,41.76,41.72,41.75,50800.0,31.6292,31.6519,31.6216,31.6444,50800.0
2013-04-01 09:55:00,41.74,41.76,41.72,41.73,37500.0,31.6368,31.6519,31.6216,31.6292,37500.0
2013-04-01 10:00:00,41.74,41.85,41.7,41.8,192600.0,31.6368,31.7202,31.6065,31.6823,192600.0
2013-04-01 10:05:00,41.79,41.81,41.56,41.57,101100.0,31.6747,31.6898,31.5003,31.5079,101100.0
2013-04-01 10:10:00,41.57,41.63,41.55,41.62,53200.0,31.5079,31.5534,31.4928,31.5458,53200.0
2013-04-01 10:15:00,41.62,41.69,41.6,41.68,94300.0,31.5458,31.5989,31.5307,31.5913,94300.0
2013-04-01 10:20:00,41.69,41.76,41.68,41.74,47200.0,31.5989,31.6519,31.5913,31.6368,47200.0
2013-04-01 10:25:00,41.74,41.74,41.63,41.64,75000.0,31.6368,31.6368,31.5534,31.561,75000.0
2013-04-01 10:30:00,41.62,41.65,41.56,41.57,107300.0,31.5458,31.5686,31.5003,31.5079,107300.0
2013-04-01 10:35:00,41.57,41.57,41.46,41.49,129200.0,31.5079,31.5079,31.4246,31.4473,129200.0
2013-04-01 10:40:00,41.48,41.56,41.48,41.52,62400.0,31.4397,31.5003,31.4397,31.47,62400.0
2013-04-01 10:45:00,41.53,41.63,41.52,41.6,65700.0,31.4776,31.5534,31.47,31.5307,65700.0
2013-04-01 10:50:00,41.6,41.66,41.56,41.61,73500.0,31.5307,31.5761,31.5003,31.5382,73500.0
2013-04-01 10:55:00,41.61,41.64,41.54,41.59,63300.0,31.5382,31.561,31.4852,31.5231,63300.0
2013-04-01 11:00:00,41.58,41.6,41.53,41.55,40200.0,31.5155,31.5307,31.4776,31.4928,40200.0
2013-04-01 11:05:00,41.54,41.54,41.48,41.49,47800.0,31.4852,31.4852,31.4397,31.4473,47800.0
2013-04-01 11:10:00,41.48,41.5,41.44,41.47,40700.0,31.4397,31.4549,31.4094,31.4321,40700.0
2013-04-01 11:15:00,41.46,41.52,41.46,41.51,34900.0,31.4246,31.47,31.4246,31.4624,34900.0
2013-04-01 11:20:00,41.51,41.57,41.49,41.56,28700.0,31.4624,31.5079,31.4473,31.5003,28700.0
2013-04-01 11:25:00,41.56,41.58,41.44,41.45,53100.0,31.5003,31.5155,31.4094,31.417,53100.0
2013-04-01 11:30:00,41.46,41.48,41.4,41.41,70700.0,31.4246,31.4397,31.3791,31.3867,70700.0
2013-04-01 11:35:00,41.42,41.44,41.36,41.41,33000.0,31.3942,31.4094,31.3488,31.3867,33000.0
2013-04-01 11:40:00,41.42,41.47,41.4,41.44,37500.0,31.3942,31.4321,31.3791,31.4094,37500.0
2013-04-01 11:45:00,41.44,41.46,41.39,41.4,34000.0,31.4094,31.4246,31.3715,31.3791,34000.0
2013-04-01 11:50:00,41.4,41.48,41.4,41.43,46800.0,31.3791,31.4397,31.3791,31.4018,46800.0
2013-04-01 11:55:00,41.42,41.46,41.42,41.45,46900.0,31.3942,31.4246,31.3942,31.417,46900.0
2013-04-01 12:00:00,41.45,41.45,41.4,41.41,29500.0,31.417,31.417,31.3791,31.3867,29500.0
2013-04-01 12:05:00,41.41,41.45,41.39,41.44,29400.0,31.3867,31.417,31.3715,31.4094,29400.0
2013-04-01 12:10:00,41.43,41.45,41.42,41.44,34600.0,31.4018,31.417,31.3942,31.4094,34600.0
2013-04-01 12:15:00,41.43,41.46,41.42,41.43,27100.0,31.4018,31.4246,31.3942,31.4018,27100.0
2013-04-01 12:20:00,41.42,41.46,41.42,41.44,49400.0,31.3942,31.4246,31.3942,31.4094,49400.0
2013-04-01 12:25:00,41.44,41.44,41.34,41.35,24600.0,31.4094,31.4094,31.3336,31.3412,24600.0
2013-04-01 12:30:00,41.35,41.37,41.31,41.33,32000.0,31.3412,31.3563,31.3109,31.326,32000.0
2013-04-01 12:35:00,41.33,41.35,41.32,41.33,27200.0,31.326,31.3412,31.3184,31.326,27200.0
2013-04-01 12:40:00,41.33,41.34,41.32,41.32,26300.0,31.326,31.3336,31.3184,31.3184,26300.0
2013-04-01 12:45:00,41.32,41.35,41.26,41.26,60700.0,31.3184,31.3412,31.273,31.273,60700.0
2013-04-01 12:50:00,41.26,41.27,41.22,41.23,50300.0,31.273,31.2805,31.2426,31.2502,50300.0
2013-04-01 12:55:00,41.22,41.28,41.22,41.28,35700.0,31.2426,31.2881,31.2426,31.2881,35700.0
2013-04-01 13:00:00,41.27,41.29,41.26,41.27,14700.0,31.2805,31.2957,31.273,31.2805,14700.0
2013-04-01 13:05:00,41.26,41.27,41.22,41.23,39000.0,31.273,31.2805,31.2426,31.2502,39000.0
2013-04-01 13:10:00,41.23,41.26,41.22,41.24,21400.0,31.2502,31.273,31.2426,31.2578,21400.0
2013-04-01 13:15:00,41.25,41.33,41.24,41.32,47700.0,31.2654,31.326,31.2578,31.3184,47700.0
2013-04-01 13:20:00,41.32,41.37,41.32,41.32,34800.0,31.3184,31.3563,31.3184,31.3184,34800.0
2013-04-01 13:25:00,41.32,41.34,41.3,41.32,23300.0,31.3184,31.3336,31.3033,31.3184,23300.0
2013-04-01 13:30:00,41.31,41.4,41.31,41.39,24100.0,31.3109,31.3791,31.3109,31.3715,24100.0
2013-04-01 13:35:00,41.38,41.4,41.37,41.39,23300.0,31.3639,31.3791,31.3563,31.3715,23300.0
2013-04-01 13:40:00,41.39,41.41,41.38,41.4,50100.0,31.3715,31.3867,31.3639,31.3791,50100.0
2013-04-01 13:45:00,41.39,41.39,41.38,41.39,24200.0,31.3715,31.3715,31.3639,31.3715,24200.0
2013-04-01 13:50:00,41.39,41.4,41.37,41.39,25900.0,31.3715,31.3791,31.3563,31.3715,25900.0
2013-04-01 13:55:00,41.38,41.39,41.36,41.36,18800.0,31.3639,31.3715,31.3488,31.3488,18800.0
2013-04-01 14:00:00,41.37,41.38,41.33,41.36,23900.0,31.3563,31.3639,31.326,31.3488,23900.0
2013-04-01 14:05:00,41.36,41.36,41.28,41.3,36500.0,31.3488,31.3488,31.2881,31.3033,36500.0
2013-04-01 14:10:00,41.31,41.32,41.29,41.3,19600.0,31.3109,31.3184,31.2957,31.3033,19600.0
2013-04-01 14:15:00,41.3,41.3,41.27,41.29,32800.0,31.3033,31.3033,31.2805,31.2957,32800.0
2013-04-01 14:20:00,41.29,41.3,41.26,41.26,21300.0,31.2957,31.3033,31.273,31.273,21300.0
2013-04-01 14:25:00,41.27,41.27,41.24,41.26,40200.0,31.2805,31.2805,31.2578,31.273,40200.0
2013-04-01 14:30:00,41.27,41.33,41.25,41.33,44800.0,31.2805,31.326,31.2654,31.326,44800.0
2013-04-01 14:35:00,41.32,41.35,41.32,41.33,30500.0,31.3184,31.3412,31.3184,31.326,30500.0
2013-04-01 14:40:00,41.34,41.38,41.32,41.38,21400.0,31.3336,31.3639,31.3184,31.3639,21400.0
2013-04-01 14:45:00,41.37,41.39,41.36,41.38,16900.0,31.3563,31.3715,31.3488,31.3639,16900.0
2013-04-01 14:50:00,41.38,41.41,41.36,41.39,50500.0,31.3639,31.3867,31.3488,31.3715,50500.0
2013-04-01 14:55:00,41.38,41.38,41.35,41.37,45400.0,31.3639,31.3639,31.3412,31.3563,45400.0
2013-04-01 15:00:00,41.38,41.4,41.36,41.38,44300.0,31.3639,31.3791,31.3488,31.3639,44300.0
2013-04-01 15:05:00,41.38,41.38,41.32,41.35,87300.0,31.3639,31.3639,31.3184,31.3412,87300.0
2013-04-01 15:10:00,41.35,41.41,41.35,41.39,50600.0,31.3412,31.3867,31.3412,31.3715,50600.0
2013-04-01 15:15:00,41.38,41.42,41.37,41.4,43500.0,31.3639,31.3942,31.3563,31.3791,43500.0
2013-04-01 15:20:00,41.4,41.41,41.36,41.38,43300.0,31.3791,31.3867,31.3488,31.3639,43300.0
2013-04-01 15:25:00,41.39,41.4,41.37,41.4,28300.0,31.3715,31.3791,31.3563,31.3791,28300.0
2013-04-01 15:30:00,41.39,41.39,41.35,41.35,53800.0,31.3715,31.3715,31.3412,31.3412,53800.0
2013-04-01 15:35:00,41.36,41.37,41.34,41.34,47400.0,31.3488,31.3563,31.3336,31.3336,47400.0
2013-04-01 15:40:00,41.35,41.37,41.31,41.34,105600.0,31.3412,31.3563,31.3109,31.3336,105600.0
2013-04-01 15:45:00,41.35,41.38,41.33,41.37,121700.0,31.3412,31.3639,31.326,31.3563,121700.0
2013-04-01 15:50:00,41.37,41.39,41.34,41.35,84400.0,31.3563,31.3715,31.3336,31.3412,84400.0
2013-04-01 15:55:00,41.35,41.39,41.35,41.37,220000.0,31.3412,31.3715,31.3412,31.3563,220000.0
2013-04-02 09:30:00,41.01,41.1,40.6,40.73,201400.0,31.0835,31.1517,30.7727,30.8712,201400.0
2013-04-02 09:35:00,40.73,40.76,40.52,40.53,120500.0,30.8712,30.894,30.7121,30.7197,120500.0
2013-04-02 09:40:00,40.54,40.58,40.39,40.49,165300.0,30.7272,30.7576,30.6135,30.6893,165300.0
2013-04-02 09:45:00,40.5,40.51,40.33,40.37,131400.0,30.6969,30.7045,30.5681,30.5984,131400.0
2013-04-02 09:50:00,40.37,40.52,40.31,40.52,106500.0,30.5984,30.7121,30.5529,30.7121,106500.0
2013-04-02 09:55:00,40.51,40.66,40.51,40.65,65600.0,30.7045,30.8182,30.7045,30.8106,65600.0
2013-04-02 10:00:00,40.65,40.68,40.56,40.61,119800.0,30.8106,30.8334,30.7424,30.7803,119800.0
2013-04-02 10:05:00,40.61,40.63,40.51,40.54,75600.0,30.7803,30.7955,30.7045,30.7272,75600.0
2013-04-02 10:10:00,40.53,40.55,40.45,40.45,54000.0,30.7197,30.7348,30.659,30.659,54000.0
2013-04-02 10:15:00,40.45,40.48,40.4,40.44,62000.0,30.659,30.6818,30.6211,30.6514,62000.0
2013-04-02 10:20:00,40.44,40.46,40.38,40.4,85500.0,30.6514,30.6666,30.606,30.6211,85500.0
2013-04-02 10:25:00,40.41,40.47,40.41,40.45,48400.0,30.6287,30.6742,30.6287,30.659,48400.0
2013-04-02 10:30:00,40.45,40.48,40.39,40.47,105200.0,30.659,30.6818,30.6135,30.6742,105200.0
2013-04-02 10:35:00,40.46,40.5,40.38,40.38,88800.0,30.6666,30.6969,30.606,30.606,88800.0
2013-04-02 10:40:00,40.39,40.39,40.28,40.33,210800.0,30.6135,30.6135,30.5302,30.5681,210800.0
2013-04-02 10:45:00,40.34,40.34,40.22,40.23,120700.0,30.5756,30.5756,30.4847,30.4923,120700.0
2013-04-02 10:50:00,40.23,40.28,40.2,40.21,60800.0,30.4923,30.5302,30.4695,30.4771,60800.0
2013-04-02 10:55:00,40.21,40.22,40.12,40.21,103500.0,30.4771,30.4847,30.4089,30.4771,103500.0
2013-04-02 11:00:00,40.21,40.37,40.21,40.36,59200.0,30.4771,30.5984,30.4771,30.5908,59200.0
2013-04-02 11:05:00,40.36,40.36,40.29,40.36,73100.0,30.5908,30.5908,30.5378,30.5908,73100.0
2013-04-02 11:10:00,40.37,40.4,40.34,40.39,43700.0,30.5984,30.6211,30.5756,30.6135,43700.0
2013-04-02 11:15:00,40.4,40.4,40.36,40.36,24500.0,30.6211,30.6211,30.5908,30.5908,24500.0
2013-04-02 11:20:00,40.35,40.36,40.28,40.28,42200.0,30.5832,30.5908,30.5302,30.5302,42200.0
2013-04-02 11:25:00,40.29,40.35,40.25,40.26,35400.0,30.5378,30.5832,30.5074,30.515,35400.0
2013-04-02 11:30:00,40.26,40.35,40.25,40.35,36000.0,30.515,30.5832,30.5074,30.5832,36000.0
2013-04-02 11:35:00,40.35,40.43,40.32,40.39,83200.0,30.5832,30.6439,30.5605,30.6135,83200.0
2013-04-02 11:40:00,40.4,40.4,40.36,40.39,29200.0,30.6211,30.6211,30.5908,30.6135,29200.0
2013-04-02 11:45:00,40.39,40.41,40.36,40.37,34600.0,30.6135,30.6287,30.5908,30.5984,34600.0
2013-04-02 11:50:00,40.36,40.4,40.34,40.36,31100.0,30.5908,30.6211,30.5756,30.5908,31100.0
2013-04-02 11:55:00,40.37,40.39,40.32,40.33,20100.0,30.5984,30.6135,30.5605,30.5681,20100.0
2013-04-02 12:00:00,40.33,40.33,40.21,40.21,63300.0,30.5681,30.5681,30.4771,30.4771,63300.0
2013-04-02 12:05:00,40.2,40.21,40.13,40.17,53200.0,30.4695,30.4771,30.4165,30.4468,53200.0
2013-04-02 12:10:00,40.17,40.18,40.14,40.18,42300.0,30.4468,30.4544,30.4241,30.4544,42300.0
2013-04-02 12:15:00,40.18,40.2,40.05,40.07,113100.0,30.4544,30.4695,30.3558,30.371,113100.0
2013-04-02 12:20:00,40.06,40.11,40.06,40.09,33300.0,30.3634,30.4013,30.3634,30.3862,33300.0
2013-04-02 12:25:00,40.1,40.1,40.04,40.06,74500.0,30.3937,30.3937,30.3483,30.3634,74500.0
2013-04-02 12:30:00,40.05,40.07,40.04,40.05,57200.0,30.3558,30.371,30.3483,30.3558,57200.0
2013-04-02 12:35:00,40.04,40.05,40.02,40.02,65300.0,30.3483,30.3558,30.3331,30.3331,65300.0
2013-04-02 12:40:00,40.02,40.06,40.02,40.05,68100.0,30.3331,30.3634,30.3331,30.3558,68100.0
2013-04-02 12:45:00,40.05,40.09,40.04,40.04,87100.0,30.3558,30.3862,30.3483,30.3483,87100.0
2013-04-02 12:50:00,40.04,40.04,40.0,40.01,103300.0,30.3483,30.3483,30.3179,30.3255,103300.0
2013-04-02 12:55:00,40.0,40.01,39.88,39.91,129100.0,30.3179,30.3255,30.227,30.2497,129100.0
2013-04-02 13:00:00,39.9,39.97,39.9,39.91,59500.0,30.2422,30.2952,30.2422,30.2497,59500.0
2013-04-02 13:05:00,39.91,39.93,39.88,39.9,36700.0,30.2497,30.2649,30.227,30.2422,36700.0
2013-04-02 13:10:00,39.89,39.91,39.86,39.88,48000.0,30.2346,30.2497,30.2118,30.227,48000.0
2013-04-02 13:15:00,39.88,39.93,39.88,39.93,80300.0,30.227,30.2649,30.227,30.2649,80300.0
2013-04-02 13:20:00,39.93,39.96,39.92,39.96,31900.0,30.2649,30.2876,30.2573,30.2876,31900.0
2013-04-02 13:25:00,39.96,40.01,39.96,40.01,63300.0,30.2876,30.3255,30.2876,30.3255,63300.0
2013-04-02 13:30:00,40.01,40.07,40.01,40.06,40100.0,30.3255,30.371,30.3255,30.3634,40100.0
2013-04-02 13:35:00,40.05,40.09,40.05,40.08,21800.0,30.3558,30.3862,30.3558,30.3786,21800.0
2013-04-02 13:40:00,40.08,40.11,40.08,40.08,29000.0,30.3786,30.4013,30.3786,30.3786,29000.0
2013-04-02 13:45:00,40.09,40.12,40.08,40.09,16100.0,30.3862,30.4089,30.3786,30.3862,16100.0
2013-04-02 13:50:00,40.09,40.15,40.08,40.13,26200.0,30.3862,30.4316,30.3786,30.4165,26200.0
2013-04-02 13:55:00,40.13,40.18,40.13,40.18,23100.0,30.4165,30.4544,30.4165,30.4544,23100.0
2013-04-02 14:00:00,40.17,40.19,40.15,40.15,35800.0,30.4468,30.462,30.4316,30.4316,35800.0
2013-04-02 14:05:00,40.16,40.19,40.13,40.14,36700.0,30.4392,30.462,30.4165,30.4241,36700.0
2013-04-02 14:10:00,40.14,40.14,40.1,40.11,32300.0,30.4241,30.4241,30.3937,30.4013,32300.0
2013-04-02 14:15:00,40.11,40.15,40.11,40.11,22800.0,30.4013,30.4316,30.4013,30.4013,22800.0
2013-04-02 14:20:00,40.12,40.13,40.0,40.01,82200.0,30.4089,30.4165,30.3179,30.3255,82200.0
2013-04-02 14:25:00,40.02,40.05,39.99,40.03,62800.0,30.3331,30.3558,30.3104,30.3407,62800.0
2013-04-02 14:30:00,40.03,40.05,40.03,40.03,34500.0,30.3407,30.3558,30.3407,30.3407,34500.0
2013-04-02 14:35:00,40.03,40.04,40.01,40.01,37400.0,30.3407,30.3483,30.3255,30.3255,37400.0
2013-04-02 14:40:00,40.01,40.03,39.96,39.96,67100.0,30.3255,30.3407,30.2876,30.2876,67100.0
2013-04-02 14:45:00,39.95,39.96,39.92,39.96,35100.0,30.28,30.2876,30.2573,30.2876,35100.0
2013-04-02 14:50:00,39.95,39.95,39.81,39.82,126800.0,30.28,30.28,30.1739,30.1815,126800.0
2013-04-02 14:55:00,39.82,39.86,39.81,39.83,56800.0,30.1815,30.2118,30.1739,30.1891,56800.0
2013-04-02 15:00:00,39.84,39.84,39.8,39.82,73700.0,30.1967,30.1967,30.1664,30.1815,73700.0
2013-04-02 15:05:00,39.82,39.83,39.8,39.83,70000.0,30.1815,30.1891,30.1664,30.1891,70000.0
2013-04-02 15:10:00,39.83,39.86,39.81,39.84,64700.0,30.1891,30.2118,30.1739,30.1967,64700.0
2013-04-02 15:15:00,39.84,39.86,39.82,39.86,54900.0,30.1967,30.2118,30.1815,30.2118,54900.0
2013-04-02 15:20:00,39.85,39.88,39.85,39.88,52300.0,30.2043,30.227,30.2043,30.227,52300.0
2013-04-02 15:25:00,39.88,39.91,39.87,39.89,46200.0,30.227,30.2497,30.2194,30.2346,46200.0
2013-04-02 15:30:00,39.89,39.89,39.85,39.87,73300.0,30.2346,30.2346,30.2043,30.2194,73300.0
2013-04-02 15:35:00,39.86,39.89,39.85,39.88,65900.0,30.2118,30.2346,30.2043,30.227,65900.0
2013-04-02 15:40:00,39.87,39.88,39.83,39.83,109200.0,30.2194,30.227,30.1891,30.1891,109200.0
2013-04-02 15:45:00,39.84,39.85,39.75,39.76,190800.0,30.1967,30.2043,30.1285,30.136,190800.0
2013-04-02 15:50:00,39.76,39.8,39.75,39.79,209100.0,30.136,30.1664,30.1285,30.1588,209100.0
2013-04-02 15:55:00,39.79,39.85,39.76,39.84,422600.0,30.1588,30.2043,30.136,30.1967,422600.0
2013-04-03 09:30:00,39.66,39.73,39.4,39.5,255700.0,30.0602,30.1133,29.8632,29.939,255700.0
2013-04-03 09:35:00,39.5,39.81,39.49,39.8,189500.0,29.939,30.1739,29.9314,30.1664,189500.0
2013-04-03 09:40:00,39.8,40.01,39.59,39.6,263800.0,30.1664,30.3255,30.0072,30.0148,263800.0
2013-04-03 09:45:00,39.6,39.69,39.51,39.52,195200.0,30.0148,30.083,29.9466,29.9541,195200.0
2013-04-03 09:50:00,39.52,39.55,39.42,39.46,105800.0,29.9541,29.9769,29.8783,29.9087,105800.0
2013-04-03 09:55:00,39.46,39.57,39.43,39.49,102700.0,29.9087,29.992,29.8859,29.9314,102700.0
2013-04-03 10:00:00,39.49,39.65,39.49,39.64,182800.0,29.9314,30.0527,29.9314,30.0451,182800.0
2013-04-03 10:05:00,39.65,39.75,39.62,39.67,184900.0,30.0527,30.1285,30.0299,30.0678,184900.0
2013-04-03 10:10:00,39.68,39.87,39.65,39.87,116400.0,30.0754,30.2194,30.0527,30.2194,116400.0
2013-04-03 10:15:00,39.86,39.9,39.79,39.84,256200.0,30.2118,30.2422,30.1588,30.1967,256200.0
2013-04-03 10:20:00,39.83,39.84,39.59,39.62,141000.0,30.1891,30.1967,30.0072,30.0299,141000.0
2013-04-03 10:25:00,39.63,39.65,39.48,39.54,170800.0,30.0375,30.0527,29.9238,29.9693,170800.0
2013-04-03 10:30:00,39.54,39.66,39.48,39.49,123400.0,29.9693,30.0602,29.9238,29.9314,123400.0
2013-04-03 10:35:00,39.49,39.55,39.41,39.46,167000.0,29.9314,29.9769,29.8708,29.9087,167000.0
2013-04-03 10:40:00,39.45,39.56,39.45,39.53,111100.0,29.9011,29.9844,29.9011,29.9617,111100.0
2013-04-03 10:45:00,39.53,39.53,39.45,39.48,97100.0,29.9617,29.9617,29.9011,29.9238,97100.0
2013-04-03 10:50:00,39.48,39.5,39.34,39.36,143700.0,29.9238,29.939,29.8177,29.8329,143700.0
2013-04-03 10:55:00,39.37,39.41,39.3,39.4,127400.0,29.8404,29.8708,29.7874,29.8632,127400.0
2013-04-03 11:00:00,39.4,39.54,39.4,39.5,110800.0,29.8632,29.9693,29.8632,29.939,110800.0
2013-04-03 11:05:00,39.5,39.55,39.47,39.51,132300.0,29.939,29.9769,29.9162,29.9466,132300.0
2013-04-03 11:10:00,39.51,39.55,39.41,39.45,93100.0,29.9466,29.9769,29.8708,29.9011,93100.0
2013-04-03 11:15:00,39.45,39.58,39.45,39.52,141700.0,29.9011,29.9996,29.9011,29.9541,141700.0
2013-04-03 11:20:00,39.53,39.56,39.36,39.37,128400.0,29.9617,29.9844,29.8329,29.8404,128400.0
2013-04-03 11:25:00,39.38,39.41,39.36,39.37,100300.0,29.848,29.8708,29.8329,29.8404,100300.0
2013-04-03 11:30:00,39.37,39.37,39.2,39.27,160800.0,29.8404,29.8404,29.7116,29.7646,160800.0
2013-04-03 11:35:00,39.27,39.29,39.13,39.14,150500.0,29.7646,29.7798,29.6585,29.6661,150500.0
2013-04-03 11:40:00,39.13,39.14,39.03,39.09,131600.0,29.6585,29.6661,29.5827,29.6282,131600.0
2013-04-03 11:45:00,39.1,39.1,38.89,38.91,172600.0,29.6358,29.6358,29.4766,29.4918,172600.0
2013-04-03 11:50:00,38.91,38.96,38.89,38.93,94900.0,29.4918,29.5297,29.4766,29.5069,94900.0
2013-04-03 11:55:00,38.94,38.95,38.9,38.92,97900.0,29.5145,29.5221,29.4842,29.4994,97900.0
2013-04-03 12:00:00,38.92,39.0,38.9,38.96,89600.0,29.4994,29.56,29.4842,29.5297,89600.0
2013-04-03 12:05:00,38.95,38.97,38.91,38.95,90100.0,29.5221,29.5373,29.4918,29.5221,90100.0
2013-04-03 12:10:00,38.94,38.99,38.94,38.97,68200.0,29.5145,29.5524,29.5145,29.5373,68200.0
2013-04-03 12:15:00,38.97,39.0,38.87,38.92,106200.0,29.5373,29.56,29.4615,29.4994,106200.0
2013-04-03 12:20:00,38.91,38.93,38.8,38.8,163800.0,29.4918,29.5069,29.4084,29.4084,163800.0
2013-04-03 12:25:00,38.81,38.9,38.75,38.9,110300.0,29.416,29.4842,29.3705,29.4842,110300.0
2013-04-03 12:30:00,38.89,38.9,38.72,38.73,141600.0,29.4766,29.4842,29.3478,29.3554,141600.0
2013-04-03 12:35:00,38.73,38.79,38.71,38.73,103600.0,29.3554,29.4008,29.3402,29.3554,103600.0
2013-04-03 12:40:00,38.73,38.81,38.73,38.79,54000.0,29.3554,29.416,29.3554,29.4008,54000.0
2013-04-03 12:45:00,38.79,38.83,38.78,38.79,87600.0,29.4008,29.4311,29.3932,29.4008,87600.0
2013-04-03 12:50:00,38.8,38.93,38.79,38.88,82600.0,29.4084,29.5069,29.4008,29.469,82600.0
2013-04-03 12:55:00,38.88,38.95,38.86,38.93,76100.0,29.469,29.5221,29.4539,29.5069,76100.0
2013-04-03 13:00:00,38.92,38.93,38.74,38.74,70800.0,29.4994,29.5069,29.3629,29.3629,70800.0
2013-04-03 13:05:00,38.73,38.82,38.63,38.82,177100.0,29.3554,29.4236,29.2796,29.4236,177100.0
2013-04-03 13:10:00,38.82,38.86,38.71,38.81,111400.0,29.4236,29.4539,29.3402,29.416,111400.0
2013-04-03 13:15:00,38.81,38.82,38.66,38.73,125000.0,29.416,29.4236,29.3023,29.3554,125000.0
2013-04-03 13:20:00,38.73,38.76,38.66,38.68,89200.0,29.3554,29.3781,29.3023,29.3175,89200.0
2013-04-03 13:25:00,38.68,38.75,38.67,38.7,98000.0,29.3175,29.3705,29.3099,29.3326,98000.0
2013-04-03 13:30:00,38.71,38.72,38.6,38.62,145000.0,29.3402,29.3478,29.2568,29.272,145000.0
2013-04-03 13:35:00,38.62,38.62,38.56,38.6,147900.0,29.272,29.272,29.2265,29.2568,147900.0
2013-04-03 13:40:00,38.59,38.61,38.54,38.55,80900.0,29.2492,29.2644,29.2113,29.2189,80900.0
2013-04-03 13:45:00,38.54,38.57,38.52,38.52,95100.0,29.2113,29.2341,29.1962,29.1962,95100.0
2013-04-03 13:50:00,38.52,38.58,38.42,38.57,261600.0,29.1962,29.2417,29.1204,29.2341,261600.0
2013-04-03 13:55:00,38.57,38.59,38.55,38.58,86300.0,29.2341,29.2492,29.2189,29.2417,86300.0
2013-04-03 14:00:00,38.57,38.57,38.44,38.45,120900.0,29.2341,29.2341,29.1355,29.1431,120900.0
2013-04-03 14:05:00,38.45,38.45,38.32,38.39,168800.0,29.1431,29.1431,29.0446,29.0976,168800.0
2013-04-03 14:10:00,38.39,38.45,38.38,38.45,87300.0,29.0976,29.1431,29.0901,29.1431,87300.0
2013-04-03 14:15:00,38.46,38.48,38.42,38.42,88500.0,29.1507,29.1659,29.1204,29.1204,88500.0
2013-04-03 14:20:00,38.43,38.58,38.42,38.55,175600.0,29.128,29.2417,29.1204,29.2189,175600.0
2013-04-03 14:25:00,38.54,38.56,38.46,38.49,131500.0,29.2113,29.2265,29.1507,29.1734,131500.0
2013-04-03 14:30:00,38.5,38.54,38.48,38.53,88000.0,29.181,29.2113,29.1659,29.2038,88000.0
2013-04-03 14:35:00,38.53,38.56,38.52,38.55,90700.0,29.2038,29.2265,29.1962,29.2189,90700.0
2013-04-03 14:40:00,38.55,38.77,38.55,38.77,131900.0,29.2189,29.3857,29.2189,29.3857,131900.0
2013-04-03 14:45:00,38.77,38.85,38.71,38.82,105200.0,29.3857,29.4463,29.3402,29.4236,105200.0
2013-04-03 14:50:00,38.82,38.87,38.75,38.78,115200.0,29.4236,29.4615,29.3705,29.3932,115200.0
2013-04-03 14:55:00,38.77,38.78,38.68,38.77,86200.0,29.3857,29.3932,29.3175,29.3857,86200.0
2013-04-03 15:00:00,38.77,38.81,38.74,38.81,77900.0,29.3857,29.416,29.3629,29.416,77900.0
2013-04-03 15:05:00,38.81,38.83,38.73,38.75,112600.0,29.416,29.4311,29.3554,29.3705,112600.0
2013-04-03 15:10:00,38.75,38.84,38.74,38.82,79800.0,29.3705,29.4387,29.3629,29.4236,79800.0
2013-04-03 15:15:00,38.83,38.83,38.68,38.68,122600.0,29.4311,29.4311,29.3175,29.3175,122600.0
2013-04-03 15:20:00,38.68,38.7,38.6,38.6,91500.0,29.3175,29.3326,29.2568,29.2568,91500.0
2013-04-03 15:25:00,38.61,38.63,38.57,38.62,80200.0,29.2644,29.2796,29.2341,29.272,80200.0
2013-04-03 15:30:00,38.62,38.64,38.49,38.49,125400.0,29.272,29.2871,29.1734,29.1734,125400.0
2013-04-03 15:35:00,38.5,38.5,38.35,38.37,210300.0,29.181,29.181,29.0673,29.0825,210300.0
2013-04-03 15:40:00,38.37,38.45,38.32,38.43,286900.0,29.0825,29.1431,29.0446,29.128,286900.0
2013-04-03 15:45:00,38.44,38.5,38.35,38.49,393500.0,29.1355,29.181,29.0673,29.1734,393500.0
2013-04-03 15:50:00,38.49,38.55,38.45,38.45,279400.0,29.1734,29.2189,29.1431,29.1431,279400.0
2013-04-03 15:55:00,38.46,38.51,38.44,38.48,487100.0,29.1507,29.1886,29.1355,29.1659,487100.0
2013-04-04 09:30:00,38.4,38.42,38.07,38.24,358300.0,29.1052,29.1204,28.8551,28.984,358300.0
2013-04-04 09:35:00,38.24,38.25,38.07,38.14,148200.0,28.984,28.9915,28.8551,28.9082,148200.0
2013-04-04 09:40:00,38.14,38.3,38.07,38.27,104300.0,28.9082,29.0294,28.8551,29.0067,104300.0
2013-04-04 09:45:00,38.27,38.4,38.21,38.38,111300.0,29.0067,29.1052,28.9612,29.0901,111300.0
2013-04-04 09:50:00,38.38,38.55,38.38,38.52,198800.0,29.0901,29.2189,29.0901,29.1962,198800.0
2013-04-04 09:55:00,38.52,38.55,38.46,38.48,82300.0,29.1962,29.2189,29.1507,29.1659,82300.0
2013-04-04 10:00:00,38.47,38.48,38.32,38.35,112500.0,29.1583,29.1659,29.0446,29.0673,112500.0
2013-04-04 10:05:00,38.35,38.51,38.35,38.49,69100.0,29.0673,29.1886,29.0673,29.1734,69100.0
2013-04-04 10:10:00,38.49,38.54,38.46,38.47,153600.0,29.1734,29.2113,29.1507,29.1583,153600.0
2013-04-04 10:15:00,38.47,38.7,38.47,38.69,150800.0,29.1583,29.3326,29.1583,29.325,150800.0
2013-04-04 10:20:00,38.68,38.7,38.59,38.6,106700.0,29.3175,29.3326,29.2492,29.2568,106700.0
2013-04-04 10:25:00,38.61,38.62,38.51,38.55,132800.0,29.2644,29.272,29.1886,29.2189,132800.0
2013-04-04 10:30:00,38.55,38.65,38.54,38.61,186000.0,29.2189,29.2947,29.2113,29.2644,186000.0
2013-04-04 10:35:00,38.61,38.73,38.58,38.73,214600.0,29.2644,29.3554,29.2417,29.3554,214600.0
2013-04-04 10:40:00,38.73,38.73,38.62,38.64,109200.0,29.3554,29.3554,29.272,29.2871,109200.0
2013-04-04 10:45:00,38.64,38.77,38.57,38.74,101100.0,29.2871,29.3857,29.2341,29.3629,101100.0
2013-04-04 10:50:00,38.74,38.81,38.71,38.81,103400.0,29.3629,29.416,29.3402,29.416,103400.0
2013-04-04 10:55:00,38.83,38.99,38.83,38.89,157400.0,29.4311,29.5524,29.4311,29.4766,157400.0
2013-04-04 11:00:00,38.89,38.9,38.72,38.82,93400.0,29.4766,29.4842,29.3478,29.4236,93400.0
2013-04-04 11:05:00,38.82,38.86,38.73,38.82,110000.0,29.4236,29.4539,29.3554,29.4236,110000.0
2013-04-04 11:10:00,38.81,38.82,38.74,38.75,55400.0,29.416,29.4236,29.3629,29.3705,55400.0
2013-04-04 11:15:00,38.75,38.8,38.72,38.79,62900.0,29.3705,29.4084,29.3478,29.4008,62900.0
2013-04-04 11:20:00,38.79,38.81,38.73,38.74,54200.0,29.4008,29.416,29.3554,29.3629,54200.0
2013-04-04 11:25:00,38.75,38.82,38.73,38.76,42300.0,29.3705,29.4236,29.3554,29.3781,42300.0
2013-04-04 11:30:00,38.76,38.78,38.62,38.63,90400.0,29.3781,29.3932,29.272,29.2796,90400.0
2013-04-04 11:35:00,38.63,38.77,38.59,38.76,88100.0,29.2796,29.3857,29.2492,29.3781,88100.0
2013-04-04 11:40:00,38.76,38.89,38.75,38.89,44100.0,29.3781,29.4766,29.3705,29.4766,44100.0
2013-04-04 11:45:00,38.89,38.89,38.71,38.73,48700.0,29.4766,29.4766,29.3402,29.3554,48700.0
2013-04-04 11:50:00,38.73,38.73,38.6,38.61,62900.0,29.3554,29.3554,29.2568,29.2644,62900.0
2013-04-04 11:55:00,38.61,38.68,38.6,38.68,67600.0,29.2644,29.3175,29.2568,29.3175,67600.0
2013-04-04 12:00:00,38.68,38.7,38.65,38.66,66800.0,29.3175,29.3326,29.2947,29.3023,66800.0
2013-04-04 12:05:00,38.68,38.72,38.65,38.69,73900.0,29.3175,29.3478,29.2947,29.325,73900.0
2013-04-04 12:10:00,38.69,38.72,38.63,38.64,39100.0,29.325,29.3478,29.2796,29.2871,39100.0
2013-04-04 12:15:00,38.63,38.67,38.63,38.66,25000.0,29.2796,29.3099,29.2796,29.3023,25000.0
2013-04-04 12:20:00,38.66,38.82,38.66,38.8,45800.0,29.3023,29.4236,29.3023,29.4084,45800.0
2013-04-04 12:25:00,38.8,38.97,38.8,38.96,124100.0,29.4084,29.5373,29.4084,29.5297,124100.0
2013-04-04 12:30:00,38.97,39.0,38.84,38.88,82500.0,29.5373,29.56,29.4387,29.469,82500.0
2013-04-04 12:35:00,38.87,38.89,38.84,38.85,53500.0,29.4615,29.4766,29.4387,29.4463,53500.0
2013-04-04 12:40:00,38.86,38.86,38.7,38.73,64700.0,29.4539,29.4539,29.3326,29.3554,64700.0
2013-04-04 12:45:00,38.73,38.78,38.71,38.78,73800.0,29.3554,29.3932,29.3402,29.3932,73800.0
2013-04-04 12:50:00,38.78,38.78,38.7,38.76,69300.0,29.3932,29.3932,29.3326,29.3781,69300.0
2013-04-04 12:55:00,38.76,38.83,38.74,38.81,56000.0,29.3781,29.4311,29.3629,29.416,56000.0
2013-04-04 13:00:00,38.79,38.88,38.79,38.86,46000.0,29.4008,29.469,29.4008,29.4539,46000.0
2013-04-04 13:05:00,38.86,38.9,38.85,38.86,34100.0,29.4539,29.4842,29.4463,29.4539,34100.0
2013-04-04 13:10:00,38.86,38.89,38.85,38.85,122400.0,29.4539,29.4766,29.4463,29.4463,122400.0
2013-04-04 13:15:00,38.84,38.89,38.83,38.84,61800.0,29.4387,29.4766,29.4311,29.4387,61800.0
2013-04-04 13:20:00,38.83,38.91,38.82,38.86,57500.0,29.4311,29.4918,29.4236,29.4539,57500.0
2013-04-04 13:25:00,38.86,38.97,38.86,38.96,56100.0,29.4539,29.5373,29.4539,29.5297,56100.0
2013-04-04 13:30:00,38.96,39.07,38.93,39.05,85500.0,29.5297,29.6131,29.5069,29.5979,85500.0
2013-04-04 13:35:00,39.05,39.09,38.97,39.01,90000.0,29.5979,29.6282,29.5373,29.5676,90000.0
2013-04-04 13:40:00,39.0,39.2,39.0,39.2,81900.0,29.56,29.7116,29.56,29.7116,81900.0
2013-04-04 13:45:00,39.2,39.28,39.18,39.19,133600.0,29.7116,29.7722,29.6964,29.704,133600.0
2013-04-04 13:50:00,39.2,39.23,39.2,39.22,36600.0,29.7116,29.7343,29.7116,29.7267,36600.0
2013-04-04 13:55:00,39.22,39.22,39.15,39.18,54000.0,29.7267,29.7267,29.6737,29.6964,54000.0
2013-04-04 14:00:00,39.17,39.18,39.04,39.06,73900.0,29.6888,29.6964,29.5903,29.6055,73900.0
2013-04-04 14:05:00,39.06,39.1,38.99,39.09,53800.0,29.6055,29.6358,29.5524,29.6282,53800.0
2013-04-04 14:10:00,39.08,39.13,39.06,39.13,34300.0,29.6206,29.6585,29.6055,29.6585,34300.0
2013-04-04 14:15:00,39.14,39.14,39.09,39.13,31900.0,29.6661,29.6661,29.6282,29.6585,31900.0
2013-04-04 14:20:00,39.13,39.2,39.11,39.19,48900.0,29.6585,29.7116,29.6434,29.704,48900.0
2013-04-04 14:25:00,39.19,39.25,39.19,39.23,42600.0,29.704,29.7495,29.704,29.7343,42600.0
2013-04-04 14:30:00,39.23,39.23,39.19,39.2,28500.0,29.7343,29.7343,29.704,29.7116,28500.0
2013-04-04 14:35:00,39.2,39.22,39.16,39.22,55900.0,29.7116,29.7267,29.6813,29.7267,55900.0
2013-04-04 14:40:00,39.22,39.23,39.15,39.16,50600.0,29.7267,29.7343,29.6737,29.6813,50600.0
2013-04-04 14:45:00,39.16,39.18,39.08,39.08,46400.0,29.6813,29.6964,29.6206,29.6206,46400.0
2013-04-04 14:50:00,39.07,39.11,39.01,39.01,57700.0,29.6131,29.6434,29.5676,29.5676,57700.0
2013-04-04 14:55:00,39.01,39.06,39.0,39.05,48300.0,29.5676,29.6055,29.56,29.5979,48300.0
2013-04-04 15:00:00,39.05,39.14,39.04,39.11,45200.0,29.5979,29.6661,29.5903,29.6434,45200.0
2013-04-04 15:05:00,39.11,39.14,39.11,39.13,43300.0,29.6434,29.6661,29.6434,29.6585,43300.0
2013-04-04 15:10:00,39.13,39.14,39.09,39.1,37100.0,29.6585,29.6661,29.6282,29.6358,37100.0
2013-04-04 15:15:00,39.1,39.12,39.07,39.08,39100.0,29.6358,29.651,29.6131,29.6206,39100.0
2013-04-04 15:20:00,39.08,39.1,39.03,39.05,97700.0,29.6206,29.6358,29.5827,29.5979,97700.0
2013-04-04 15:25:00,39.06,39.08,39.04,39.05,51700.0,29.6055,29.6206,29.5903,29.5979,51700.0
2013-04-04 15:30:00,39.06,39.12,39.05,39.11,107500.0,29.6055,29.651,29.5979,29.6434,107500.0
2013-04-04 15:35:00,39.11,39.15,39.08,39.12,99300.0,29.6434,29.6737,29.6206,29.651,99300.0
2013-04-04 15:40:00,39.12,39.12,39.04,39.05,115400.0,29.651,29.651,29.5903,29.5979,115400.0
2013-04-04 15:45:00,39.05,39.07,39.01,39.05,103500.0,29.5979,29.6131,29.5676,29.5979,103500.0
2013-04-04 15:50:00,39.05,39.1,39.04,39.07,138700.0,29.5979,29.6358,29.5903,29.6131,138700.0
2013-04-04 15:55:00,39.07,39.12,39.05,39.12,363900.0,29.6131,29.651,29.5979,29.651,363900.0
2013-04-05 09:30:00,39.89,40.04,39.74,40.0,370000.0,30.2346,30.3483,30.1209,30.3179,370000.0
2013-04-05 09:35:00,40.0,40.18,39.88,40.04,235200.0,30.3179,30.4544,30.227,30.3483,235200.0
2013-04-05 09:40:00,40.03,40.05,39.75,39.75,134600.0,30.3407,30.3558,30.1285,30.1285,134600.0
2013-04-05 09:45:00,39.75,39.94,39.54,39.87,203100.0,30.1285,30.2725,29.9693,30.2194,203100.0
2013-04-05 09:50:00,39.87,40.07,39.8,40.01,200100.0,30.2194,30.371,30.1664,30.3255,200100.0
2013-04-05 09:55:00,40.01,40.24,40.01,40.22,240400.0,30.3255,30.4999,30.3255,30.4847,240400.0
2013-04-05 10:00:00,40.22,40.24,40.05,40.07,244900.0,30.4847,30.4999,30.3558,30.371,244900.0
2013-04-05 10:05:00,40.05,40.15,39.98,40.06,277300.0,30.3558,30.4316,30.3028,30.3634,277300.0
2013-04-05 10:10:00,40.07,40.23,40.05,40.23,93000.0,30.371,30.4923,30.3558,30.4923,93000.0
2013-04-05 10:15:00,40.23,40.32,40.2,40.27,134200.0,30.4923,30.5605,30.4695,30.5226,134200.0
2013-04-05 10:20:00,40.26,40.32,39.98,40.02,180100.0,30.515,30.5605,30.3028,30.3331,180100.0
2013-04-05 10:25:00,40.02,40.04,39.86,39.88,134900.0,30.3331,30.3483,30.2118,30.227,134900.0
2013-04-05 10:30:00,39.89,39.89,39.55,39.73,217700.0,30.2346,30.2346,29.9769,30.1133,217700.0
2013-04-05 10:35:00,39.72,39.83,39.66,39.73,103200.0,30.1057,30.1891,30.0602,30.1133,103200.0
2013-04-05 10:40:00,39.73,39.82,39.7,39.72,87100.0,30.1133,30.1815,30.0906,30.1057,87100.0
2013-04-05 10:45:00,39.72,39.73,39.56,39.57,101700.0,30.1057,30.1133,29.9844,29.992,101700.0
2013-04-05 10:50:00,39.57,39.6,39.5,39.51,163400.0,29.992,30.0148,29.939,29.9466,163400.0
2013-04-05 10:55:00,39.51,39.63,39.47,39.62,89000.0,29.9466,30.0375,29.9162,30.0299,89000.0
2013-04-05 11:00:00,39.62,39.66,39.5,39.53,83100.0,30.0299,30.0602,29.939,29.9617,83100.0
2013-04-05 11:05:00,39.52,39.6,39.43,39.43,84500.0,29.9541,30.0148,29.8859,29.8859,84500.0
2013-04-05 11:10:00,39.42,39.43,39.29,39.3,123600.0,29.8783,29.8859,29.7798,29.7874,123600.0
2013-04-05 11:15:00,39.3,39.54,39.29,39.49,143200.0,29.7874,29.9693,29.7798,29.9314,143200.0
2013-04-05 11:20:00,39.51,39.56,39.43,39.44,71200.0,29.9466,29.9844,29.8859,29.8935,71200.0
2013-04-05 11:25:00,39.44,39.48,39.3,39.33,70300.0,29.8935,29.9238,29.7874,29.8101,70300.0
2013-04-05 11:30:00,39.33,39.34,39.19,39.2,114300.0,29.8101,29.8177,29.704,29.7116,114300.0
2013-04-05 11:35:00,39.21,39.35,39.21,39.26,85300.0,29.7192,29.8253,29.7192,29.7571,85300.0
2013-04-05 11:40:00,39.26,39.29,39.15,39.24,93600.0,29.7571,29.7798,29.6737,29.7419,93600.0
2013-04-05 11:45:00,39.25,39.39,39.21,39.38,66300.0,29.7495,29.8556,29.7192,29.848,66300.0
2013-04-05 11:50:00,39.39,39.41,39.33,39.33,66600.0,29.8556,29.8708,29.8101,29.8101,66600.0
2013-04-05 11:55:00,39.33,39.37,39.24,39.27,71100.0,29.8101,29.8404,29.7419,29.7646,71100.0
2013-04-05 12:00:00,39.27,39.45,39.25,39.43,92700.0,29.7646,29.9011,29.7495,29.8859,92700.0
2013-04-05 12:05:00,39.43,39.44,39.4,39.44,32900.0,29.8859,29.8935,29.8632,29.8935,32900.0
2013-04-05 12:10:00,39.44,39.45,39.39,39.4,39300.0,29.8935,29.9011,29.8556,29.8632,39300.0
2013-04-05 12:15:00,39.41,39.46,39.31,39.32,62800.0,29.8708,29.9087,29.795,29.8025,62800.0
2013-04-05 12:20:00,39.32,39.38,39.3,39.36,62100.0,29.8025,29.848,29.7874,29.8329,62100.0
2013-04-05 12:25:00,39.37,39.39,39.31,39.36,45800.0,29.8404,29.8556,29.795,29.8329,45800.0
2013-04-05 12:30:00,39.37,39.39,39.33,39.36,104300.0,29.8404,29.8556,29.8101,29.8329,104300.0
2013-04-05 12:35:00,39.37,39.62,39.36,39.48,170000.0,29.8404,30.0299,29.8329,29.9238,170000.0
2013-04-05 12:40:00,39.49,39.55,39.43,39.45,107800.0,29.9314,29.9769,29.8859,29.9011,107800.0
2013-04-05 12:45:00,39.46,39.49,39.4,39.43,67100.0,29.9087,29.9314,29.8632,29.8859,67100.0
2013-04-05 12:50:00,39.43,39.53,39.43,39.45,48400.0,29.8859,29.9617,29.8859,29.9011,48400.0
2013-04-05 12:55:00,39.44,39.61,39.41,39.56,68200.0,29.8935,30.0223,29.8708,29.9844,68200.0
2013-04-05 13:00:00,39.56,39.57,39.49,39.5,84000.0,29.9844,29.992,29.9314,29.939,84000.0
2013-04-05 13:05:00,39.48,39.53,39.45,39.46,62600.0,29.9238,29.9617,29.9011,29.9087,62600.0
2013-04-05 13:10:00,39.45,39.46,39.35,39.39,31900.0,29.9011,29.9087,29.8253,29.8556,31900.0
2013-04-05 13:15:00,39.39,39.39,39.31,39.36,43600.0,29.8556,29.8556,29.795,29.8329,43600.0
2013-04-05 13:20:00,39.35,39.36,39.24,39.3,70300.0,29.8253,29.8329,29.7419,29.7874,70300.0
2013-04-05 13:25:00,39.29,39.33,39.27,39.33,44400.0,29.7798,29.8101,29.7646,29.8101,44400.0
2013-04-05 13:30:00,39.33,39.52,39.33,39.51,118400.0,29.8101,29.9541,29.8101,29.9466,118400.0
2013-04-05 13:35:00,39.5,39.59,39.47,39.47,125700.0,29.939,30.0072,29.9162,29.9162,125700.0
2013-04-05 13:40:00,39.48,39.54,39.46,39.5,65200.0,29.9238,29.9693,29.9087,29.939,65200.0
2013-04-05 13:45:00,39.49,39.56,39.45,39.52,66700.0,29.9314,29.9844,29.9011,29.9541,66700.0
2013-04-05 13:50:00,39.52,39.52,39.4,39.42,30100.0,29.9541,29.9541,29.8632,29.8783,30100.0
2013-04-05 13:55:00,39.41,39.48,39.41,39.48,58400.0,29.8708,29.9238,29.8708,29.9238,58400.0
2013-04-05 14:00:00,39.47,39.48,39.4,39.42,42800.0,29.9162,29.9238,29.8632,29.8783,42800.0
2013-04-05 14:05:00,39.43,39.54,39.4,39.53,44700.0,29.8859,29.9693,29.8632,29.9617,44700.0
2013-04-05 14:10:00,39.54,39.61,39.52,39.61,45000.0,29.9693,30.0223,29.9541,30.0223,45000.0
2013-04-05 14:15:00,39.62,39.66,39.61,39.61,62700.0,30.0299,30.0602,30.0223,30.0223,62700.0
2013-04-05 14:20:00,39.62,39.65,39.57,39.58,70300.0,30.0299,30.0527,29.992,29.9996,70300.0
2013-04-05 14:25:00,39.58,39.59,39.49,39.51,44800.0,29.9996,30.0072,29.9314,29.9466,44800.0
2013-04-05 14:30:00,39.51,39.68,39.51,39.61,58900.0,29.9466,30.0754,29.9466,30.0223,58900.0
2013-04-05 14:35:00,39.61,39.62,39.54,39.61,51400.0,30.0223,30.0299,29.9693,30.0223,51400.0
2013-04-05 14:40:00,39.62,39.65,39.58,39.61,39800.0,30.0299,30.0527,29.9996,30.0223,39800.0
2013-04-05 14:45:00,39.62,39.69,39.61,39.64,57400.0,30.0299,30.083,30.0223,30.0451,57400.0
2013-04-05 14:50:00,39.65,39.66,39.59,39.59,41300.0,30.0527,30.0602,30.0072,30.0072,41300.0
2013-04-05 14:55:00,39.59,39.59,39.51,39.52,39200.0,30.0072,30.0072,29.9466,29.9541,39200.0
2013-04-05 15:00:00,39.52,39.61,39.51,39.55,71100.0,29.9541,30.0223,29.9466,29.9769,71100.0
2013-04-05 15:05:00,39.54,39.55,39.48,39.51,53100.0,29.9693,29.9769,29.9238,29.9466,53100.0
2013-04-05 15:10:00,39.5,39.59,39.49,39.59,40300.0,29.939,30.0072,29.9314,30.0072,40300.0
2013-04-05 15:15:00,39.59,39.59,39.51,39.53,38400.0,30.0072,30.0072,29.9466,29.9617,38400.0
2013-04-05 15:20:00,39.53,39.55,39.39,39.4,73400.0,29.9617,29.9769,29.8556,29.8632,73400.0
2013-04-05 15:25:00,39.4,39.43,39.31,39.32,90400.0,29.8632,29.8859,29.795,29.8025,90400.0
2013-04-05 15:30:00,39.32,39.36,39.24,39.28,128300.0,29.8025,29.8329,29.7419,29.7722,128300.0
2013-04-05 15:35:00,39.28,39.41,39.26,39.36,108000.0,29.7722,29.8708,29.7571,29.8329,108000.0
2013-04-05 15:40:00,39.36,39.37,39.3,39.35,78000.0,29.8329,29.8404,29.7874,29.8253,78000.0
2013-04-05 15:45:00,39.36,39.44,39.36,39.37,126400.0,29.8329,29.8935,29.8329,29.8404,126400.0
2013-04-05 15:50:00,39.38,39.43,39.34,39.41,205100.0,29.848,29.8859,29.8177,29.8708,205100.0
2013-04-05 15:55:00,39.41,39.45,39.34,39.39,307400.0,29.8708,29.9011,29.8177,29.8556,307400.0
2013-04-08 09:30:00,39.29,39.38,39.01,39.03,128400.0,29.7798,29.848,29.5676,29.5827,128400.0
2013-04-08 09:35:00,39.04,39.18,38.84,39.11,81000.0,29.5903,29.6964,29.4387,29.6434,81000.0
2013-04-08 09:40:00,39.11,39.12,38.88,39.01,43500.0,29.6434,29.651,29.469,29.5676,43500.0
2013-04-08 09:45:00,38.99,39.07,38.84,38.88,68800.0,29.5524,29.6131,29.4387,29.469,68800.0
2013-04-08 09:50:00,38.88,39.09,38.88,39.08,81600.0,29.469,29.6282,29.469,29.6206,81600.0
2013-04-08 09:55:00,39.09,39.25,39.03,39.23,96000.0,29.6282,29.7495,29.5827,29.7343,96000.0
2013-04-08 10:00:00,39.23,39.34,39.18,39.25,86200.0,29.7343,29.8177,29.6964,29.7495,86200.0
2013-04-08 10:05:00,39.25,39.39,39.25,39.39,60100.0,29.7495,29.8556,29.7495,29.8556,60100.0
2013-04-08 10:10:00,39.38,39.52,39.32,39.34,167700.0,29.848,29.9541,29.8025,29.8177,167700.0
2013-04-08 10:15:00,39.35,39.49,39.24,39.48,97600.0,29.8253,29.9314,29.7419,29.9238,97600.0
2013-04-08 10:20:00,39.47,39.47,39.3,39.42,61500.0,29.9162,29.9162,29.7874,29.8783,61500.0
2013-04-08 10:25:00,39.43,39.44,39.19,39.19,117500.0,29.8859,29.8935,29.704,29.704,117500.0
2013-04-08 10:30:00,39.2,39.24,39.09,39.24,70700.0,29.7116,29.7419,29.6282,29.7419,70700.0
2013-04-08 10:35:00,39.24,39.27,39.01,39.09,115700.0,29.7419,29.7646,29.5676,29.6282,115700.0
2013-04-08 10:40:00,39.1,39.18,39.1,39.1,59500.0,29.6358,29.6964,29.6358,29.6358,59500.0
2013-04-08 10:45:00,39.09,39.27,39.09,39.25,79500.0,29.6282,29.7646,29.6282,29.7495,79500.0
2013-04-08 10:50:00,39.25,39.28,39.15,39.18,102700.0,29.7495,29.7722,29.6737,29.6964,102700.0
2013-04-08 10:55:00,39.19,39.22,39.05,39.05,57200.0,29.704,29.7267,29.5979,29.5979,57200.0
2013-04-08 11:00:00,39.06,39.22,39.06,39.21,77100.0,29.6055,29.7267,29.6055,29.7192,77100.0
2013-04-08 11:05:00,39.22,39.25,39.07,39.09,68100.0,29.7267,29.7495,29.6131,29.6282,68100.0
2013-04-08 11:10:00,39.09,39.21,39.06,39.15,62100.0,29.6282,29.7192,29.6055,29.6737,62100.0
2013-04-08 11:15:00,39.14,39.18,39.06,39.14,83600.0,29.6661,29.6964,29.6055,29.6661,83600.0
2013-04-08 11:20:00,39.14,39.15,39.07,39.13,53500.0,29.6661,29.6737,29.6131,29.6585,53500.0
2013-04-08 11:25:00,39.13,39.19,39.09,39.1,48800.0,29.6585,29.704,29.6282,29.6358,48800.0
2013-04-08 11:30:00,39.1,39.14,39.07,39.12,44600.0,29.6358,29.6661,29.6131,29.651,44600.0
2013-04-08 11:35:00,39.11,39.19,39.1,39.16,40100.0,29.6434,29.704,29.6358,29.6813,40100.0
2013-04-08 11:40:00,39.16,39.27,39.16,39.21,74200.0,29.6813,29.7646,29.6813,29.7192,74200.0
2013-04-08 11:45:00,39.2,39.2,39.11,39.11,126200.0,29.7116,29.7116,29.6434,29.6434,126200.0
2013-04-08 11:50:00,39.12,39.12,39.05,39.08,85600.0,29.651,29.651,29.5979,29.6206,85600.0
2013-04-08 11:55:00,39.09,39.13,39.01,39.11,68900.0,29.6282,29.6585,29.5676,29.6434,68900.0
2013-04-08 12:00:00,39.11,39.14,39.08,39.1,37400.0,29.6434,29.6661,29.6206,29.6358,37400.0
2013-04-08 12:05:00,39.12,39.15,39.11,39.14,27000.0,29.651,29.6737,29.6434,29.6661,27000.0
2013-04-08 12:10:00,39.15,39.22,39.1,39.17,56100.0,29.6737,29.7267,29.6358,29.6888,56100.0
2013-04-08 12:15:00,39.17,39.2,39.15,39.15,62900.0,29.6888,29.7116,29.6737,29.6737,62900.0
2013-04-08 12:20:00,39.15,39.16,39.08,39.11,44800.0,29.6737,29.6813,29.6206,29.6434,44800.0
2013-04-08 12:25:00,39.11,39.13,39.08,39.1,23900.0,29.6434,29.6585,29.6206,29.6358,23900.0
2013-04-08 12:30:00,39.11,39.11,39.01,39.01,50900.0,29.6434,29.6434,29.5676,29.5676,50900.0
2013-04-08 12:35:00,39.01,39.07,38.97,39.03,62500.0,29.5676,29.6131,29.5373,29.5827,62500.0
2013-04-08 12:40:00,39.02,39.05,38.93,38.98,52400.0,29.5752,29.5979,29.5069,29.5448,52400.0
2013-04-08 12:45:00,38.98,39.0,38.92,38.92,29100.0,29.5448,29.56,29.4994,29.4994,29100.0
2013-04-08 12:50:00,38.92,38.93,38.89,38.91,27600.0,29.4994,29.5069,29.4766,29.4918,27600.0
2013-04-08 12:55:00,38.9,38.91,38.9,38.91,18300.0,29.4842,29.4918,29.4842,29.4918,18300.0
2013-04-08 13:00:00,38.91,38.95,38.9,38.92,37900.0,29.4918,29.5221,29.4842,29.4994,37900.0
2013-04-08 13:05:00,38.91,38.92,38.87,38.87,35100.0,29.4918,29.4994,29.4615,29.4615,35100.0
2013-04-08 13:10:00,38.87,38.89,38.86,38.88,50900.0,29.4615,29.4766,29.4539,29.469,50900.0
2013-04-08 13:15:00,38.87,38.89,38.84,38.85,30900.0,29.4615,29.4766,29.4387,29.4463,30900.0
2013-04-08 13:20:00,38.85,38.93,38.84,38.93,43300.0,29.4463,29.5069,29.4387,29.5069,43300.0
2013-04-08 13:25:00,38.94,38.95,38.9,38.91,24800.0,29.5145,29.5221,29.4842,29.4918,24800.0
2013-04-08 13:30:00,38.9,38.9,38.82,38.83,53200.0,29.4842,29.4842,29.4236,29.4311,53200.0
2013-04-08 13:35:00,38.83,38.86,38.82,38.84,53800.0,29.4311,29.4539,29.4236,29.4387,53800.0
2013-04-08 13:40:00,38.85,38.85,38.76,38.77,92800.0,29.4463,29.4463,29.3781,29.3857,92800.0
2013-04-08 13:45:00,38.78,38.8,38.74,38.77,65500.0,29.3932,29.4084,29.3629,29.3857,65500.0
2013-04-08 13:50:00,38.77,38.86,38.77,38.84,35200.0,29.3857,29.4539,29.3857,29.4387,35200.0
2013-04-08 13:55:00,38.84,38.86,38.78,38.8,31700.0,29.4387,29.4539,29.3932,29.4084,31700.0
2013-04-08 14:00:00,38.79,38.86,38.79,38.84,30600.0,29.4008,29.4539,29.4008,29.4387,30600.0
2013-04-08 14:05:00,38.83,38.87,38.82,38.82,35000.0,29.4311,29.4615,29.4236,29.4236,35000.0
2013-04-08 14:10:00,38.83,38.88,38.79,38.8,46300.0,29.4311,29.469,29.4008,29.4084,46300.0
2013-04-08 14:15:00,38.81,38.84,38.8,38.81,30500.0,29.416,29.4387,29.4084,29.416,30500.0
2013-04-08 14:20:00,38.81,38.88,38.81,38.85,46100.0,29.416,29.469,29.416,29.4463,46100.0
2013-04-08 14:25:00,38.84,38.84,38.79,38.82,26800.0,29.4387,29.4387,29.4008,29.4236,26800.0
2013-04-08 14:30:00,38.82,38.84,38.79,38.82,39900.0,29.4236,29.4387,29.4008,29.4236,39900.0
2013-04-08 14:35:00,38.81,38.84,38.79,38.84,26100.0,29.416,29.4387,29.4008,29.4387,26100.0
2013-04-08 14:40:00,38.84,38.88,38.83,38.87,29200.0,29.4387,29.469,29.4311,29.4615,29200.0
2013-04-08 14:45:00,38.88,38.91,38.86,38.9,43100.0,29.469,29.4918,29.4539,29.4842,43100.0
2013-04-08 14:50:00,38.91,38.94,38.88,38.91,50300.0,29.4918,29.5145,29.469,29.4918,50300.0
2013-04-08 14:55:00,38.92,38.92,38.88,38.89,33500.0,29.4994,29.4994,29.469,29.4766,33500.0
2013-04-08 15:00:00,38.89,38.91,38.87,38.89,44800.0,29.4766,29.4918,29.4615,29.4766,44800.0
2013-04-08 15:05:00,38.89,38.94,38.89,38.91,36400.0,29.4766,29.5145,29.4766,29.4918,36400.0
2013-04-08 15:10:00,38.9,38.95,38.9,38.95,45200.0,29.4842,29.5221,29.4842,29.5221,45200.0
2013-04-08 15:15:00,38.95,38.96,38.91,38.92,73000.0,29.5221,29.5297,29.4918,29.4994,73000.0
2013-04-08 15:20:00,38.93,38.95,38.9,38.93,58400.0,29.5069,29.5221,29.4842,29.5069,58400.0
2013-04-08 15:25:00,38.93,38.93,38.9,38.91,119300.0,29.5069,29.5069,29.4842,29.4918,119300.0
2013-04-08 15:30:00,38.9,38.93,38.89,38.9,106100.0,29.4842,29.5069,29.4766,29.4842,106100.0
2013-04-08 15:35:00,38.9,38.94,38.83,38.86,100700.0,29.4842,29.5145,29.4311,29.4539,100700.0
2013-04-08 15:40:00,38.85,38.9,38.83,38.9,64200.0,29.4463,29.4842,29.4311,29.4842,64200.0
2013-04-08 15:45:00,38.9,38.92,38.87,38.91,74800.0,29.4842,29.4994,29.4615,29.4918,74800.0
2013-04-08 15:50:00,38.91,39.0,38.89,39.0,184300.0,29.4918,29.56,29.4766,29.56,184300.0
2013-04-08 15:55:00,38.99,39.04,38.95,38.98,795700.0,29.5524,29.5903,29.5221,29.5448,795700.0
2013-04-09 09:30:00,39.13,39.36,39.02,39.22,142900.0,29.6585,29.8329,29.5752,29.7267,142900.0
2013-04-09 09:35:00,39.27,39.42,39.24,39.29,74400.0,29.7646,29.8783,29.7419,29.7798,74400.0
2013-04-09 09:40:00,39.29,39.49,39.27,39.39,96100.0,29.7798,29.9314,29.7646,29.8556,96100.0
2013-04-09 09:45:00,39.38,39.49,39.34,39.46,79500.0,29.848,29.9314,29.8177,29.9087,79500.0
2013-04-09 09:50:00,39.46,39.48,39.33,39.38,94800.0,29.9087,29.9238,29.8101,29.848,94800.0
2013-04-09 09:55:00,39.38,39.53,39.32,39.41,63200.0,29.848,29.9617,29.8025,29.8708,63200.0
2013-04-09 10:00:00,39.4,39.43,39.27,39.27,96100.0,29.8632,29.8859,29.7646,29.7646,96100.0
2013-04-09 10:05:00,39.27,39.42,39.18,39.34,160200.0,29.7646,29.8783,29.6964,29.8177,160200.0
2013-04-09 10:10:00,39.34,39.5,39.25,39.48,129200.0,29.8177,29.939,29.7495,29.9238,129200.0
2013-04-09 10:15:00,39.49,39.61,39.45,39.54,124400.0,29.9314,30.0223,29.9011,29.9693,124400.0
2013-04-09 10:20:00,39.55,39.69,39.55,39.69,151200.0,29.9769,30.083,29.9769,30.083,151200.0
2013-04-09 10:25:00,39.69,39.91,39.66,39.85,152800.0,30.083,30.2497,30.0602,30.2043,152800.0
2013-04-09 10:30:00,39.85,39.96,39.8,39.8,241100.0,30.2043,30.2876,30.1664,30.1664,241100.0
2013-04-09 10:35:00,39.8,40.06,39.76,40.02,260500.0,30.1664,30.3634,30.136,30.3331,260500.0
2013-04-09 10:40:00,40.02,40.05,39.9,40.01,117600.0,30.3331,30.3558,30.2422,30.3255,117600.0
2013-04-09 10:45:00,40.02,40.08,39.91,39.93,122000.0,30.3331,30.3786,30.2497,30.2649,122000.0
2013-04-09 10:50:00,39.92,39.94,39.81,39.85,77100.0,30.2573,30.2725,30.1739,30.2043,77100.0
2013-04-09 10:55:00,39.86,39.9,39.79,39.88,88900.0,30.2118,30.2422,30.1588,30.227,88900.0
2013-04-09 11:00:00,39.89,39.93,39.77,39.86,121300.0,30.2346,30.2649,30.1436,30.2118,121300.0
2013-04-09 11:05:00,39.86,40.0,39.84,39.99,83100.0,30.2118,30.3179,30.1967,30.3104,83100.0
2013-04-09 11:10:00,39.98,40.12,39.93,40.11,95400.0,30.3028,30.4089,30.2649,30.4013,95400.0
2013-04-09 11:15:00,40.11,40.15,40.02,40.1,83600.0,30.4013,30.4316,30.3331,30.3937,83600.0
2013-04-09 11:20:00,40.1,40.13,39.95,39.98,66800.0,30.3937,30.4165,30.28,30.3028,66800.0
2013-04-09 11:25:00,39.99,40.05,39.99,40.01,47900.0,30.3104,30.3558,30.3104,30.3255,47900.0
2013-04-09 11:30:00,40.0,40.1,40.0,40.09,80700.0,30.3179,30.3937,30.3179,30.3862,80700.0
2013-04-09 11:35:00,40.09,40.19,40.08,40.17,77700.0,30.3862,30.462,30.3786,30.4468,77700.0
2013-04-09 11:40:00,40.17,40.19,40.12,40.16,63000.0,30.4468,30.462,30.4089,30.4392,63000.0
2013-04-09 11:45:00,40.15,40.26,40.15,40.26,74500.0,30.4316,30.515,30.4316,30.515,74500.0
2013-04-09 11:50:00,40.26,40.27,40.18,40.18,64100.0,30.515,30.5226,30.4544,30.4544,64100.0
2013-04-09 11:55:00,40.18,40.42,40.18,40.41,101200.0,30.4544,30.6363,30.4544,30.6287,101200.0
2013-04-09 12:00:00,40.41,40.45,40.36,40.41,108900.0,30.6287,30.659,30.5908,30.6287,108900.0
2013-04-09 12:05:00,40.41,40.42,40.3,40.3,98400.0,30.6287,30.6363,30.5453,30.5453,98400.0
2013-04-09 12:10:00,40.31,40.34,40.21,40.33,92100.0,30.5529,30.5756,30.4771,30.5681,92100.0
2013-04-09 12:15:00,40.32,40.34,40.28,40.31,105800.0,30.5605,30.5756,30.5302,30.5529,105800.0
2013-04-09 12:20:00,40.31,40.32,40.26,40.26,26500.0,30.5529,30.5605,30.515,30.515,26500.0
2013-04-09 12:25:00,40.27,40.31,40.27,40.3,52900.0,30.5226,30.5529,30.5226,30.5453,52900.0
2013-04-09 12:30:00,40.3,40.32,40.24,40.24,61800.0,30.5453,30.5605,30.4999,30.4999,61800.0
2013-04-09 12:35:00,40.24,40.28,40.17,40.19,43600.0,30.4999,30.5302,30.4468,30.462,43600.0
2013-04-09 12:40:00,40.19,40.29,40.18,40.27,44900.0,30.462,30.5378,30.4544,30.5226,44900.0
2013-04-09 12:45:00,40.27,40.29,40.23,40.27,41600.0,30.5226,30.5378,30.4923,30.5226,41600.0
2013-04-09 12:50:00,40.28,40.33,40.26,40.33,42300.0,30.5302,30.5681,30.515,30.5681,42300.0
2013-04-09 12:55:00,40.33,40.34,40.27,40.27,40300.0,30.5681,30.5756,30.5226,30.5226,40300.0
2013-04-09 13:00:00,40.27,40.29,40.22,40.29,69300.0,30.5226,30.5378,30.4847,30.5378,69300.0
2013-04-09 13:05:00,40.3,40.39,40.3,40.38,105700.0,30.5453,30.6135,30.5453,30.606,105700.0
2013-04-09 13:10:00,40.38,40.41,40.32,40.33,81400.0,30.606,30.6287,30.5605,30.5681,81400.0
2013-04-09 13:15:00,40.33,40.35,40.26,40.29,77200.0,30.5681,30.5832,30.515,30.5378,77200.0
2013-04-09 13:20:00,40.29,40.33,40.26,40.28,52200.0,30.5378,30.5681,30.515,30.5302,52200.0
2013-04-09 13:25:00,40.28,40.34,40.25,40.34,68800.0,30.5302,30.5756,30.5074,30.5756,68800.0
2013-04-09 13:30:00,40.33,40.38,40.25,40.26,67300.0,30.5681,30.606,30.5074,30.515,67300.0
2013-04-09 13:35:00,40.26,40.34,40.26,40.33,48400.0,30.515,30.5756,30.515,30.5681,48400.0
2013-04-09 13:40:00,40.33,40.44,40.31,40.41,69800.0,30.5681,30.6514,30.5529,30.6287,69800.0
2013-04-09 13:45:00,40.41,40.43,40.36,40.42,46400.0,30.6287,30.6439,30.5908,30.6363,46400.0
2013-04-09 13:50:00,40.43,40.46,40.38,40.39,55300.0,30.6439,30.6666,30.606,30.6135,55300.0
2013-04-09 13:55:00,40.4,40.4,40.23,40.24,77500.0,30.6211,30.6211,30.4923,30.4999,77500.0
2013-04-09 14:00:00,40.23,40.26,40.18,40.24,110600.0,30.4923,30.515,30.4544,30.4999,110600.0
2013-04-09 14:05:00,40.24,40.28,40.19,40.27,80900.0,30.4999,30.5302,30.462,30.5226,80900.0
2013-04-09 14:10:00,40.27,40.29,40.24,40.27,43800.0,30.5226,30.5378,30.4999,30.5226,43800.0
2013-04-09 14:15:00,40.27,40.27,40.23,40.23,24600.0,30.5226,30.5226,30.4923,30.4923,24600.0
2013-04-09 14:20:00,40.23,40.33,40.23,40.33,60300.0,30.4923,30.5681,30.4923,30.5681,60300.0
2013-04-09 14:25:00,40.32,40.42,40.32,40.42,65300.0,30.5605,30.6363,30.5605,30.6363,65300.0
2013-04-09 14:30:00,40.41,40.43,40.34,40.34,63900.0,30.6287,30.6439,30.5756,30.5756,63900.0
2013-04-09 14:35:00,40.34,40.37,40.33,40.34,31400.0,30.5756,30.5984,30.5681,30.5756,31400.0
2013-04-09 14:40:00,40.34,40.43,40.34,40.39,44200.0,30.5756,30.6439,30.5756,30.6135,44200.0
2013-04-09 14:45:00,40.4,40.48,40.39,40.46,75300.0,30.6211,30.6818,30.6135,30.6666,75300.0
2013-04-09 14:50:00,40.45,40.52,40.43,40.52,68500.0,30.659,30.7121,30.6439,30.7121,68500.0
2013-04-09 14:55:00,40.52,40.62,40.51,40.61,91600.0,30.7121,30.7879,30.7045,30.7803,91600.0
2013-04-09 15:00:00,40.61,40.64,40.55,40.55,156800.0,30.7803,30.803,30.7348,30.7348,156800.0
2013-04-09 15:05:00,40.55,40.56,40.5,40.52,85200.0,30.7348,30.7424,30.6969,30.7121,85200.0
2013-04-09 15:10:00,40.52,40.55,40.51,40.53,77300.0,30.7121,30.7348,30.7045,30.7197,77300.0
2013-04-09 15:15:00,40.53,40.53,40.36,40.41,161400.0,30.7197,30.7197,30.5908,30.6287,161400.0
2013-04-09 15:20:00,40.42,40.44,40.39,40.44,87100.0,30.6363,30.6514,30.6135,30.6514,87100.0
2013-04-09 15:25:00,40.45,40.48,40.39,40.39,110300.0,30.659,30.6818,30.6135,30.6135,110300.0
2013-04-09 15:30:00,40.4,40.41,40.33,40.34,87300.0,30.6211,30.6287,30.5681,30.5756,87300.0
2013-04-09 15:35:00,40.35,40.35,40.27,40.29,104900.0,30.5832,30.5832,30.5226,30.5378,104900.0
2013-04-09 15:40:00,40.29,40.3,40.26,40.28,107600.0,30.5378,30.5453,30.515,30.5302,107600.0
2013-04-09 15:45:00,40.27,40.29,40.23,40.24,130000.0,30.5226,30.5378,30.4923,30.4999,130000.0
2013-04-09 15:50:00,40.24,40.25,40.2,40.24,185100.0,30.4999,30.5074,30.4695,30.4999,185100.0
2013-04-09 15:55:00,40.24,40.25,40.0,40.01,977700.0,30.4999,30.5074,30.3179,30.3255,977700.0
2013-04-10 09:30:00,39.67,39.73,39.43,39.68,213100.0,30.0678,30.1133,29.8859,30.0754,213100.0
2013-04-10 09:35:00,39.72,39.85,39.6,39.76,100300.0,30.1057,30.2043,30.0148,30.136,100300.0
2013-04-10 09:40:00,39.75,39.8,39.5,39.5,75900.0,30.1285,30.1664,29.939,29.939,75900.0
2013-04-10 09:45:00,39.52,39.62,39.46,39.51,217300.0,29.9541,30.0299,29.9087,29.9466,217300.0
2013-04-10 09:50:00,39.52,39.55,39.31,39.4,131900.0,29.9541,29.9769,29.795,29.8632,131900.0
2013-04-10 09:55:00,39.4,39.46,39.34,39.37,94600.0,29.8632,29.9087,29.8177,29.8404,94600.0
2013-04-10 10:00:00,39.37,39.4,39.26,39.29,86000.0,29.8404,29.8632,29.7571,29.7798,86000.0
2013-04-10 10:05:00,39.3,39.3,39.2,39.23,82800.0,29.7874,29.7874,29.7116,29.7343,82800.0
2013-04-10 10:10:00,39.23,39.29,39.17,39.17,90800.0,29.7343,29.7798,29.6888,29.6888,90800.0
2013-04-10 10:15:00,39.16,39.16,39.01,39.04,115600.0,29.6813,29.6813,29.5676,29.5903,115600.0
2013-04-10 10:20:00,39.04,39.13,39.03,39.09,109600.0,29.5903,29.6585,29.5827,29.6282,109600.0
2013-04-10 10:25:00,39.09,39.19,39.02,39.18,66500.0,29.6282,29.704,29.5752,29.6964,66500.0
2013-04-10 10:30:00,39.17,39.22,39.04,39.07,115300.0,29.6888,29.7267,29.5903,29.6131,115300.0
2013-04-10 10:35:00,39.06,39.11,38.93,38.97,183800.0,29.6055,29.6434,29.5069,29.5373,183800.0
2013-04-10 10:40:00,38.97,39.08,38.95,39.07,98300.0,29.5373,29.6206,29.5221,29.6131,98300.0
2013-04-10 10:45:00,39.09,39.22,39.09,39.14,141600.0,29.6282,29.7267,29.6282,29.6661,141600.0
2013-04-10 10:50:00,39.13,39.13,38.91,38.91,129600.0,29.6585,29.6585,29.4918,29.4918,129600.0
2013-04-10 10:55:00,38.92,38.95,38.9,38.92,59100.0,29.4994,29.5221,29.4842,29.4994,59100.0
2013-04-10 11:00:00,38.93,38.99,38.88,38.94,127600.0,29.5069,29.5524,29.469,29.5145,127600.0
2013-04-10 11:05:00,38.94,38.98,38.86,38.87,103400.0,29.5145,29.5448,29.4539,29.4615,103400.0
2013-04-10 11:10:00,38.88,38.95,38.86,38.91,75000.0,29.469,29.5221,29.4539,29.4918,75000.0
2013-04-10 11:15:00,38.92,39.0,38.88,38.89,102800.0,29.4994,29.56,29.469,29.4766,102800.0
2013-04-10 11:20:00,38.9,38.98,38.88,38.96,43000.0,29.4842,29.5448,29.469,29.5297,43000.0
2013-04-10 11:25:00,38.96,38.96,38.88,38.89,37500.0,29.5297,29.5297,29.469,29.4766,37500.0
2013-04-10 11:30:00,38.89,39.0,38.86,39.0,64800.0,29.4766,29.56,29.4539,29.56,64800.0
2013-04-10 11:35:00,39.0,39.08,39.0,39.07,88500.0,29.56,29.6206,29.56,29.6131,88500.0
2013-04-10 11:40:00,39.06,39.12,39.05,39.07,59700.0,29.6055,29.651,29.5979,29.6131,59700.0
2013-04-10 11:45:00,39.08,39.08,38.97,39.0,71800.0,29.6206,29.6206,29.5373,29.56,71800.0
2013-04-10 11:50:00,38.99,39.14,38.98,39.11,99100.0,29.5524,29.6661,29.5448,29.6434,99100.0
2013-04-10 11:55:00,39.1,39.18,39.09,39.16,80600.0,29.6358,29.6964,29.6282,29.6813,80600.0
2013-04-10 12:00:00,39.15,39.15,39.06,39.07,41700.0,29.6737,29.6737,29.6055,29.6131,41700.0
2013-04-10 12:05:00,39.07,39.08,39.03,39.06,39900.0,29.6131,29.6206,29.5827,29.6055,39900.0
2013-04-10 12:10:00,39.06,39.06,39.01,39.04,32400.0,29.6055,29.6055,29.5676,29.5903,32400.0
2013-04-10 12:15:00,39.04,39.12,39.03,39.09,77700.0,29.5903,29.651,29.5827,29.6282,77700.0
2013-04-10 12:20:00,39.1,39.1,39.02,39.07,52900.0,29.6358,29.6358,29.5752,29.6131,52900.0
2013-04-10 12:25:00,39.06,39.08,39.04,39.06,18400.0,29.6055,29.6206,29.5903,29.6055,18400.0
2013-04-10 12:30:00,39.05,39.12,39.0,39.01,107000.0,29.5979,29.651,29.56,29.5676,107000.0
2013-04-10 12:35:00,39.01,39.02,38.99,39.02,107900.0,29.5676,29.5752,29.5524,29.5752,107900.0
2013-04-10 12:40:00,39.02,39.07,38.99,38.99,74200.0,29.5752,29.6131,29.5524,29.5524,74200.0
2013-04-10 12:45:00,39.0,39.01,38.99,39.01,108400.0,29.56,29.5676,29.5524,29.5676,108400.0
2013-04-10 12:50:00,39.0,39.12,38.99,39.12,78100.0,29.56,29.651,29.5524,29.651,78100.0
2013-04-10 12:55:00,39.11,39.13,39.01,39.01,34900.0,29.6434,29.6585,29.5676,29.5676,34900.0
2013-04-10 13:00:00,39.01,39.05,38.99,39.01,96300.0,29.5676,29.5979,29.5524,29.5676,96300.0
2013-04-10 13:05:00,39.01,39.04,38.99,39.01,51700.0,29.5676,29.5903,29.5524,29.5676,51700.0
2013-04-10 13:10:00,39.0,39.03,38.99,39.01,98700.0,29.56,29.5827,29.5524,29.5676,98700.0
2013-04-10 13:15:00,39.02,39.09,39.0,39.0,73100.0,29.5752,29.6282,29.56,29.56,73100.0
2013-04-10 13:20:00,39.0,39.11,39.0,39.09,36300.0,29.56,29.6434,29.56,29.6282,36300.0
2013-04-10 13:25:00,39.08,39.13,39.03,39.04,67500.0,29.6206,29.6585,29.5827,29.5903,67500.0
2013-04-10 13:30:00,39.05,39.07,39.0,39.06,46900.0,29.5979,29.6131,29.56,29.6055,46900.0
2013-04-10 13:35:00,39.07,39.09,39.05,39.09,26600.0,29.6131,29.6282,29.5979,29.6282,26600.0
2013-04-10 13:40:00,39.09,39.14,39.09,39.13,62500.0,29.6282,29.6661,29.6282,29.6585,62500.0
2013-04-10 13:45:00,39.14,39.25,39.13,39.24,72300.0,29.6661,29.7495,29.6585,29.7419,72300.0
2013-04-10 13:50:00,39.24,39.29,39.24,39.26,73700.0,29.7419,29.7798,29.7419,29.7571,73700.0
2013-04-10 13:55:00,39.27,39.32,39.26,39.28,44900.0,29.7646,29.8025,29.7571,29.7722,44900.0
2013-04-10 14:00:00,39.28,39.3,39.26,39.28,31500.0,29.7722,29.7874,29.7571,29.7722,31500.0
2013-04-10 14:05:00,39.27,39.31,39.22,39.23,50200.0,29.7646,29.795,29.7267,29.7343,50200.0
2013-04-10 14:10:00,39.24,39.25,39.17,39.18,29700.0,29.7419,29.7495,29.6888,29.6964,29700.0
2013-04-10 14:15:00,39.18,39.22,39.16,39.17,53000.0,29.6964,29.7267,29.6813,29.6888,53000.0
2013-04-10 14:20:00,39.16,39.16,39.12,39.14,66600.0,29.6813,29.6813,29.651,29.6661,66600.0
2013-04-10 14:25:00,39.12,39.18,39.12,39.15,37400.0,29.651,29.6964,29.651,29.6737,37400.0
2013-04-10 14:30:00,39.15,39.15,39.13,39.13,51800.0,29.6737,29.6737,29.6585,29.6585,51800.0
2013-04-10 14:35:00,39.14,39.16,39.12,39.13,72100.0,29.6661,29.6813,29.651,29.6585,72100.0
2013-04-10 14:40:00,39.13,39.14,39.12,39.14,17500.0,29.6585,29.6661,29.651,29.6661,17500.0
2013-04-10 14:45:00,39.14,39.14,39.1,39.1,46300.0,29.6661,29.6661,29.6358,29.6358,46300.0
2013-04-10 14:50:00,39.11,39.11,39.04,39.04,28300.0,29.6434,29.6434,29.5903,29.5903,28300.0
2013-04-10 14:55:00,39.03,39.08,39.03,39.05,48600.0,29.5827,29.6206,29.5827,29.5979,48600.0
2013-04-10 15:00:00,39.05,39.05,39.0,39.02,69200.0,29.5979,29.5979,29.56,29.5752,69200.0
2013-04-10 15:05:00,39.02,39.09,39.02,39.06,51600.0,29.5752,29.6282,29.5752,29.6055,51600.0
2013-04-10 15:10:00,39.06,39.07,39.04,39.04,39300.0,29.6055,29.6131,29.5903,29.5903,39300.0
2013-04-10 15:15:00,39.04,39.07,39.04,39.04,52200.0,29.5903,29.6131,29.5903,29.5903,52200.0
2013-04-10 15:20:00,39.04,39.05,38.99,39.0,58500.0,29.5903,29.5979,29.5524,29.56,58500.0
2013-04-10 15:25:00,38.99,39.01,38.95,38.95,93500.0,29.5524,29.5676,29.5221,29.5221,93500.0
2013-04-10 15:30:00,38.95,39.01,38.94,39.0,90300.0,29.5221,29.5676,29.5145,29.56,90300.0
2013-04-10 15:35:00,39.0,39.01,38.96,38.96,152200.0,29.56,29.5676,29.5297,29.5297,152200.0
2013-04-10 15:40:00,38.96,38.98,38.93,38.98,163300.0,29.5297,29.5448,29.5069,29.5448,163300.0
2013-04-10 15:45:00,38.98,39.01,38.96,39.01,147500.0,29.5448,29.5676,29.5297,29.5676,147500.0
2013-04-10 15:50:00,39.01,39.02,38.98,39.02,183100.0,29.5676,29.5752,29.5448,29.5752,183100.0
2013-04-10 15:55:00,39.02,39.03,38.96,38.99,387400.0,29.5752,29.5827,29.5297,29.5524,387400.0
2013-04-11 09:30:00,39.17,39.17,38.94,38.98,156100.0,29.6888,29.6888,29.5145,29.5448,156100.0
2013-04-11 09:35:00,38.96,38.99,38.75,38.86,148300.0,29.5297,29.5524,29.3705,29.4539,148300.0
2013-04-11 09:40:00,38.87,39.32,38.82,39.32,139300.0,29.4615,29.8025,29.4236,29.8025,139300.0
2013-04-11 09:45:00,39.3,39.32,39.05,39.05,122700.0,29.7874,29.8025,29.5979,29.5979,122700.0
2013-04-11 09:50:00,39.07,39.08,38.93,38.96,105600.0,29.6131,29.6206,29.5069,29.5297,105600.0
2013-04-11 09:55:00,38.96,38.96,38.78,38.84,238900.0,29.5297,29.5297,29.3932,29.4387,238900.0
2013-04-11 10:00:00,38.84,38.88,38.76,38.77,161500.0,29.4387,29.469,29.3781,29.3857,161500.0
2013-04-11 10:05:00,38.77,38.82,38.71,38.76,103500.0,29.3857,29.4236,29.3402,29.3781,103500.0
2013-04-11 10:10:00,38.76,38.96,38.75,38.91,90100.0,29.3781,29.5297,29.3705,29.4918,90100.0
2013-04-11 10:15:00,38.9,38.92,38.79,38.86,46700.0,29.4842,29.4994,29.4008,29.4539,46700.0
2013-04-11 10:20:00,38.84,38.85,38.73,38.74,45800.0,29.4387,29.4463,29.3554,29.3629,45800.0
2013-04-11 10:25:00,38.73,38.77,38.67,38.68,118100.0,29.3554,29.3857,29.3099,29.3175,118100.0
2013-04-11 10:30:00,38.68,38.7,38.6,38.67,85900.0,29.3175,29.3326,29.2568,29.3099,85900.0
2013-04-11 10:35:00,38.66,38.72,38.62,38.62,121500.0,29.3023,29.3478,29.272,29.272,121500.0
2013-04-11 10:40:00,38.61,38.68,38.59,38.63,108100.0,29.2644,29.3175,29.2492,29.2796,108100.0
2013-04-11 10:45:00,38.63,38.83,38.63,38.83,74600.0,29.2796,29.4311,29.2796,29.4311,74600.0
2013-04-11 10:50:00,38.82,38.95,38.8,38.94,76000.0,29.4236,29.5221,29.4084,29.5145,76000.0
2013-04-11 10:55:00,38.95,39.0,38.83,38.96,122100.0,29.5221,29.56,29.4311,29.5297,122100.0
2013-04-11 11:00:00,38.96,39.07,38.93,39.02,147800.0,29.5297,29.6131,29.5069,29.5752,147800.0
2013-04-11 11:05:00,39.01,39.09,38.99,39.07,44900.0,29.5676,29.6282,29.5524,29.6131,44900.0
2013-04-11 11:10:00,39.07,39.07,38.94,38.96,45700.0,29.6131,29.6131,29.5145,29.5297,45700.0
2013-04-11 11:15:00,38.97,39.01,38.92,38.99,66600.0,29.5373,29.5676,29.4994,29.5524,66600.0
2013-04-11 11:20:00,38.99,38.99,38.9,38.94,62400.0,29.5524,29.5524,29.4842,29.5145,62400.0
2013-04-11 11:25:00,38.95,39.05,38.94,39.0,57300.0,29.5221,29.5979,29.5145,29.56,57300.0
2013-04-11 11:30:00,39.01,39.06,38.91,38.94,63600.0,29.5676,29.6055,29.4918,29.5145,63600.0
2013-04-11 11:35:00,38.94,38.95,38.85,38.93,66000.0,29.5145,29.5221,29.4463,29.5069,66000.0
2013-04-11 11:40:00,38.93,38.93,38.84,38.91,51700.0,29.5069,29.5069,29.4387,29.4918,51700.0
2013-04-11 11:45:00,38.92,38.99,38.92,38.93,41600.0,29.4994,29.5524,29.4994,29.5069,41600.0
2013-04-11 11:50:00,38.94,39.05,38.92,38.98,96200.0,29.5145,29.5979,29.4994,29.5448,96200.0
2013-04-11 11:55:00,38.97,39.03,38.94,38.98,36800.0,29.5373,29.5827,29.5145,29.5448,36800.0
2013-04-11 12:00:00,38.98,39.06,38.97,39.06,40200.0,29.5448,29.6055,29.5373,29.6055,40200.0
2013-04-11 12:05:00,39.07,39.11,39.04,39.08,61500.0,29.6131,29.6434,29.5903,29.6206,61500.0
2013-04-11 12:10:00,39.09,39.12,39.07,39.11,44100.0,29.6282,29.651,29.6131,29.6434,44100.0
2013-04-11 12:15:00,39.11,39.12,39.06,39.11,36300.0,29.6434,29.651,29.6055,29.6434,36300.0
2013-04-11 12:20:00,39.11,39.12,39.04,39.05,28000.0,29.6434,29.651,29.5903,29.5979,28000.0
2013-04-11 12:25:00,39.04,39.12,39.01,39.11,51800.0,29.5903,29.651,29.5676,29.6434,51800.0
2013-04-11 12:30:00,39.12,39.12,39.09,39.09,29700.0,29.651,29.651,29.6282,29.6282,29700.0
2013-04-11 12:35:00,39.1,39.17,39.07,39.12,62400.0,29.6358,29.6888,29.6131,29.651,62400.0
2013-04-11 12:40:00,39.13,39.13,39.0,39.0,51400.0,29.6585,29.6585,29.56,29.56,51400.0
2013-04-11 12:45:00,39.01,39.02,38.97,38.98,55500.0,29.5676,29.5752,29.5373,29.5448,55500.0
2013-04-11 12:50:00,38.98,39.01,38.93,38.96,42400.0,29.5448,29.5676,29.5069,29.5297,42400.0
2013-04-11 12:55:00,38.97,39.03,38.96,39.01,43900.0,29.5373,29.5827,29.5297,29.5676,43900.0
2013-04-11 13:00:00,39.02,39.05,39.0,39.04,64500.0,29.5752,29.5979,29.56,29.5903,64500.0
2013-04-11 13:05:00,39.04,39.06,39.02,39.03,83400.0,29.5903,29.6055,29.5752,29.5827,83400.0
2013-04-11 13:10:00,39.03,39.06,39.02,39.03,30300.0,29.5827,29.6055,29.5752,29.5827,30300.0
2013-04-11 13:15:00,39.04,39.05,38.89,38.9,99300.0,29.5903,29.5979,29.4766,29.4842,99300.0
2013-04-11 13:20:00,38.9,38.9,38.78,38.8,107500.0,29.4842,29.4842,29.3932,29.4084,107500.0
2013-04-11 13:25:00,38.8,38.8,38.78,38.8,40800.0,29.4084,29.4084,29.3932,29.4084,40800.0
2013-04-11 13:30:00,38.8,38.8,38.76,38.8,74200.0,29.4084,29.4084,29.3781,29.4084,74200.0
2013-04-11 13:35:00,38.8,38.81,38.75,38.79,68900.0,29.4084,29.416,29.3705,29.4008,68900.0
2013-04-11 13:40:00,38.8,38.8,38.75,38.77,53500.0,29.4084,29.4084,29.3705,29.3857,53500.0
2013-04-11 13:45:00,38.78,38.79,38.75,38.79,34000.0,29.3932,29.4008,29.3705,29.4008,34000.0
2013-04-11 13:50:00,38.79,38.81,38.77,38.77,58600.0,29.4008,29.416,29.3857,29.3857,58600.0
2013-04-11 13:55:00,38.77,38.78,38.65,38.66,36400.0,29.3857,29.3932,29.2947,29.3023,36400.0
2013-04-11 14:00:00,38.65,38.69,38.64,38.68,62500.0,29.2947,29.325,29.2871,29.3175,62500.0
2013-04-11 14:05:00,38.69,38.72,38.68,38.72,60300.0,29.325,29.3478,29.3175,29.3478,60300.0
2013-04-11 14:10:00,38.71,38.75,38.69,38.75,47400.0,29.3402,29.3705,29.325,29.3705,47400.0
2013-04-11 14:15:00,38.76,38.8,38.76,38.77,44300.0,29.3781,29.4084,29.3781,29.3857,44300.0
2013-04-11 14:20:00,38.77,38.79,38.76,38.78,42100.0,29.3857,29.4008,29.3781,29.3932,42100.0
2013-04-11 14:25:00,38.79,38.8,38.73,38.75,65300.0,29.4008,29.4084,29.3554,29.3705,65300.0
2013-04-11 14:30:00,38.75,38.77,38.73,38.76,33300.0,29.3705,29.3857,29.3554,29.3781,33300.0
2013-04-11 14:35:00,38.76,38.79,38.76,38.78,55700.0,29.3781,29.4008,29.3781,29.3932,55700.0
2013-04-11 14:40:00,38.79,38.8,38.76,38.77,39400.0,29.4008,29.4084,29.3781,29.3857,39400.0
2013-04-11 14:45:00,38.77,38.86,38.75,38.86,57600.0,29.3857,29.4539,29.3705,29.4539,57600.0
2013-04-11 14:50:00,38.86,38.87,38.77,38.79,68100.0,29.4539,29.4615,29.3857,29.4008,68100.0
2013-04-11 14:55:00,38.79,38.79,38.71,38.75,57000.0,29.4008,29.4008,29.3402,29.3705,57000.0
2013-04-11 15:00:00,38.75,38.78,38.73,38.74,52500.0,29.3705,29.3932,29.3554,29.3629,52500.0
2013-04-11 15:05:00,38.73,38.8,38.73,38.77,57000.0,29.3554,29.4084,29.3554,29.3857,57000.0
2013-04-11 15:10:00,38.77,38.77,38.7,38.76,83900.0,29.3857,29.3857,29.3326,29.3781,83900.0
2013-04-11 15:15:00,38.76,38.79,38.73,38.77,32300.0,29.3781,29.4008,29.3554,29.3857,32300.0
2013-04-11 15:20:00,38.77,38.79,38.75,38.78,94600.0,29.3857,29.4008,29.3705,29.3932,94600.0
2013-04-11 15:25:00,38.78,38.79,38.75,38.77,98700.0,29.3932,29.4008,29.3705,29.3857,98700.0
2013-04-11 15:30:00,38.77,38.81,38.76,38.78,85500.0,29.3857,29.416,29.3781,29.3932,85500.0
2013-04-11 15:35:00,38.78,38.8,38.76,38.8,83700.0,29.3932,29.4084,29.3781,29.4084,83700.0
2013-04-11 15:40:00,38.8,38.8,38.67,38.67,108300.0,29.4084,29.4084,29.3099,29.3099,108300.0
2013-04-11 15:45:00,38.68,38.72,38.66,38.67,112100.0,29.3175,29.3478,29.3023,29.3099,112100.0
2013-04-11 15:50:00,38.68,38.73,38.66,38.7,78800.0,29.3175,29.3554,29.3023,29.3326,78800.0
2013-04-11 15:55:00,38.71,38.73,38.64,38.64,420200.0,29.3402,29.3554,29.2871,29.2871,420200.0
2013-04-12 09:30:00,38.11,38.25,37.75,37.77,641900.0,28.8854,28.9915,28.6126,28.6277,641900.0
2013-04-12 09:35:00,37.77,37.88,37.67,37.71,252700.0,28.6277,28.7111,28.5519,28.5822,252700.0
2013-04-12 09:40:00,37.7,37.76,37.6,37.62,172500.0,28.5747,28.6201,28.4989,28.514,172500.0
2013-04-12 09:45:00,37.63,37.69,37.55,37.63,201000.0,28.5216,28.5671,28.461,28.5216,201000.0
2013-04-12 09:50:00,37.63,37.67,37.5,37.53,158200.0,28.5216,28.5519,28.4231,28.4458,158200.0
2013-04-12 09:55:00,37.53,37.59,37.35,37.38,225700.0,28.4458,28.4913,28.3094,28.3321,225700.0
2013-04-12 10:00:00,37.41,37.61,37.4,37.51,179100.0,28.3549,28.5064,28.3473,28.4307,179100.0
2013-04-12 10:05:00,37.51,37.52,37.25,37.27,235900.0,28.4307,28.4382,28.2336,28.2487,235900.0
2013-04-12 10:10:00,37.28,37.34,37.21,37.28,217200.0,28.2563,28.3018,28.2033,28.2563,217200.0
2013-04-12 10:15:00,37.29,37.33,37.16,37.18,144800.0,28.2639,28.2942,28.1654,28.1805,144800.0
2013-04-12 10:20:00,37.18,37.25,37.14,37.22,197000.0,28.1805,28.2336,28.1502,28.2108,197000.0
2013-04-12 10:25:00,37.23,37.31,37.19,37.2,201500.0,28.2184,28.2791,28.1881,28.1957,201500.0
2013-04-12 10:30:00,37.2,37.23,37.03,37.05,250100.0,28.1957,28.2184,28.0668,28.082,250100.0
2013-04-12 10:35:00,37.05,37.08,36.8,36.88,425700.0,28.082,28.1047,27.8925,27.9531,425700.0
2013-04-12 10:40:00,36.88,37.04,36.76,37.04,348000.0,27.9531,28.0744,27.8622,28.0744,348000.0
2013-04-12 10:45:00,37.04,37.06,36.84,36.88,269100.0,28.0744,28.0896,27.9228,27.9531,269100.0
2013-04-12 10:50:00,36.88,36.93,36.65,36.68,323500.0,27.9531,27.991,27.7788,27.8016,323500.0
2013-04-12 10:55:00,36.68,36.7,36.44,36.55,425000.0,27.8016,27.8167,27.6196,27.703,425000.0
2013-04-12 11:00:00,36.56,36.63,36.38,36.47,300700.0,27.7106,27.7637,27.5742,27.6424,300700.0
2013-04-12 11:05:00,36.48,36.69,36.43,36.64,341700.0,27.65,27.8091,27.6121,27.7712,341700.0
2013-04-12 11:10:00,36.64,36.73,36.6,36.67,243700.0,27.7712,27.8395,27.7409,27.794,243700.0
2013-04-12 11:15:00,36.69,36.69,36.5,36.61,156100.0,27.8091,27.8091,27.6651,27.7485,156100.0
2013-04-12 11:20:00,36.61,36.74,36.6,36.73,126700.0,27.7485,27.847,27.7409,27.8395,126700.0
2013-04-12 11:25:00,36.73,36.75,36.64,36.69,294100.0,27.8395,27.8546,27.7712,27.8091,294100.0
2013-04-12 11:30:00,36.7,36.7,36.64,36.65,195000.0,27.8167,27.8167,27.7712,27.7788,195000.0
2013-04-12 11:35:00,36.65,36.69,36.62,36.62,144800.0,27.7788,27.8091,27.7561,27.7561,144800.0
2013-04-12 11:40:00,36.63,36.73,36.6,36.69,142900.0,27.7637,27.8395,27.7409,27.8091,142900.0
2013-04-12 11:45:00,36.69,36.83,36.64,36.8,198400.0,27.8091,27.9152,27.7712,27.8925,198400.0
2013-04-12 11:50:00,36.8,36.95,36.72,36.84,304700.0,27.8925,28.0062,27.8319,27.9228,304700.0
2013-04-12 11:55:00,36.83,36.89,36.75,36.81,108600.0,27.9152,27.9607,27.8546,27.9001,108600.0
2013-04-12 12:00:00,36.82,36.9,36.67,36.72,146100.0,27.9077,27.9683,27.794,27.8319,146100.0
2013-04-12 12:05:00,36.73,36.77,36.66,36.73,198600.0,27.8395,27.8698,27.7864,27.8395,198600.0
2013-04-12 12:10:00,36.72,36.75,36.69,36.73,57100.0,27.8319,27.8546,27.8091,27.8395,57100.0
2013-04-12 12:15:00,36.73,36.82,36.69,36.77,61000.0,27.8395,27.9077,27.8091,27.8698,61000.0
2013-04-12 12:20:00,36.77,36.8,36.7,36.72,82600.0,27.8698,27.8925,27.8167,27.8319,82600.0
2013-04-12 12:25:00,36.71,36.79,36.7,36.78,39400.0,27.8243,27.8849,27.8167,27.8774,39400.0
2013-04-12 12:30:00,36.77,36.94,36.76,36.93,92200.0,27.8698,27.9986,27.8622,27.991,92200.0
2013-04-12 12:35:00,36.93,36.98,36.87,36.89,176400.0,27.991,28.0289,27.9456,27.9607,176400.0
2013-04-12 12:40:00,36.89,36.92,36.8,36.84,78100.0,27.9607,27.9835,27.8925,27.9228,78100.0
2013-04-12 12:45:00,36.85,36.87,36.76,36.78,85300.0,27.9304,27.9456,27.8622,27.8774,85300.0
2013-04-12 12:50:00,36.78,36.84,36.78,36.8,36300.0,27.8774,27.9228,27.8774,27.8925,36300.0
2013-04-12 12:55:00,36.81,36.91,36.8,36.87,84600.0,27.9001,27.9759,27.8925,27.9456,84600.0
2013-04-12 13:00:00,36.88,36.88,36.83,36.87,63500.0,27.9531,27.9531,27.9152,27.9456,63500.0
2013-04-12 13:05:00,36.86,36.88,36.78,36.86,86200.0,27.938,27.9531,27.8774,27.938,86200.0
2013-04-12 13:10:00,36.87,36.87,36.83,36.84,39800.0,27.9456,27.9456,27.9152,27.9228,39800.0
2013-04-12 13:15:00,36.83,36.86,36.79,36.79,40000.0,27.9152,27.938,27.8849,27.8849,40000.0
2013-04-12 13:20:00,36.79,36.87,36.77,36.86,37200.0,27.8849,27.9456,27.8698,27.938,37200.0
2013-04-12 13:25:00,36.85,36.85,36.77,36.79,41100.0,27.9304,27.9304,27.8698,27.8849,41100.0
2013-04-12 13:30:00,36.79,36.85,36.78,36.83,53200.0,27.8849,27.9304,27.8774,27.9152,53200.0
2013-04-12 13:35:00,36.83,36.83,36.76,36.78,79300.0,27.9152,27.9152,27.8622,27.8774,79300.0
2013-04-12 13:40:00,36.78,36.78,36.74,36.75,81100.0,27.8774,27.8774,27.847,27.8546,81100.0
2013-04-12 13:45:00,36.74,36.74,36.67,36.69,120500.0,27.847,27.847,27.794,27.8091,120500.0
2013-04-12 13:50:00,36.69,36.75,36.67,36.69,57800.0,27.8091,27.8546,27.794,27.8091,57800.0
2013-04-12 13:55:00,36.68,36.73,36.67,36.73,41100.0,27.8016,27.8395,27.794,27.8395,41100.0
2013-04-12 14:00:00,36.73,36.73,36.68,36.72,52400.0,27.8395,27.8395,27.8016,27.8319,52400.0
2013-04-12 14:05:00,36.72,36.72,36.7,36.7,68300.0,27.8319,27.8319,27.8167,27.8167,68300.0
2013-04-12 14:10:00,36.7,36.74,36.68,36.7,64100.0,27.8167,27.847,27.8016,27.8167,64100.0
2013-04-12 14:15:00,36.69,36.71,36.64,36.67,97400.0,27.8091,27.8243,27.7712,27.794,97400.0
2013-04-12 14:20:00,36.66,36.68,36.61,36.66,69400.0,27.7864,27.8016,27.7485,27.7864,69400.0
2013-04-12 14:25:00,36.67,36.71,36.65,36.65,50700.0,27.794,27.8243,27.7788,27.7788,50700.0
2013-04-12 14:30:00,36.67,36.69,36.63,36.64,75100.0,27.794,27.8091,27.7637,27.7712,75100.0
2013-04-12 14:35:00,36.64,36.69,36.58,36.69,62800.0,27.7712,27.8091,27.7258,27.8091,62800.0
2013-04-12 14:40:00,36.69,36.73,36.68,36.69,49400.0,27.8091,27.8395,27.8016,27.8091,49400.0
2013-04-12 14:45:00,36.68,36.7,36.65,36.68,70800.0,27.8016,27.8167,27.7788,27.8016,70800.0
2013-04-12 14:50:00,36.68,36.69,36.64,36.65,90300.0,27.8016,27.8091,27.7712,27.7788,90300.0
2013-04-12 14:55:00,36.64,36.66,36.58,36.6,70100.0,27.7712,27.7864,27.7258,27.7409,70100.0
2013-04-12 15:00:00,36.6,36.62,36.54,36.54,125000.0,27.7409,27.7561,27.6954,27.6954,125000.0
2013-04-12 15:05:00,36.54,36.62,36.49,36.59,111200.0,27.6954,27.7561,27.6575,27.7333,111200.0
2013-04-12 15:10:00,36.58,36.59,36.46,36.54,192600.0,27.7258,27.7333,27.6348,27.6954,192600.0
2013-04-12 15:15:00,36.54,36.67,36.54,36.66,82400.0,27.6954,27.794,27.6954,27.7864,82400.0
2013-04-12 15:20:00,36.66,36.68,36.45,36.49,384900.0,27.7864,27.8016,27.6272,27.6575,384900.0
2013-04-12 15:25:00,36.48,36.59,36.47,36.5,227800.0,27.65,27.7333,27.6424,27.6651,227800.0
2013-04-12 15:30:00,36.48,36.6,36.47,36.6,191500.0,27.65,27.7409,27.6424,27.7409,191500.0
2013-04-12 15:35:00,36.59,36.6,36.41,36.44,208100.0,27.7333,27.7409,27.5969,27.6196,208100.0
2013-04-12 15:40:00,36.44,36.5,36.39,36.41,163700.0,27.6196,27.6651,27.5818,27.5969,163700.0
2013-04-12 15:45:00,36.41,36.49,36.4,36.49,211300.0,27.5969,27.6575,27.5893,27.6575,211300.0
2013-04-12 15:50:00,36.48,36.52,36.4,36.4,363100.0,27.65,27.6803,27.5893,27.5893,363100.0
2013-04-12 15:55:00,36.41,36.43,36.35,36.39,744800.0,27.5969,27.6121,27.5514,27.5818,744800.0
2013-04-15 09:30:00,34.36,34.74,34.03,34.06,1366000.0,26.0431,26.3311,25.793,25.8157,1366000.0
2013-04-15 09:35:00,34.1,34.16,33.8,34.1,818300.0,25.846,25.8915,25.6187,25.846,818300.0
2013-04-15 09:40:00,34.08,34.2,33.86,33.99,557800.0,25.8309,25.9218,25.6641,25.7627,557800.0
2013-04-15 09:45:00,33.99,34.01,33.6,33.7,719900.0,25.7627,25.7778,25.4671,25.5429,719900.0
2013-04-15 09:50:00,33.7,33.92,33.51,33.82,605100.0,25.5429,25.7096,25.3989,25.6338,605100.0
2013-04-15 09:55:00,33.83,33.97,33.63,33.85,287000.0,25.6414,25.7475,25.4898,25.6566,287000.0
2013-04-15 10:00:00,33.83,33.96,33.67,33.86,311400.0,25.6414,25.7399,25.5201,25.6641,311400.0
2013-04-15 10:05:00,33.86,34.06,33.82,34.04,257100.0,25.6641,25.8157,25.6338,25.8006,257100.0
2013-04-15 10:10:00,34.05,34.26,33.98,34.23,361400.0,25.8082,25.9673,25.7551,25.9446,361400.0
2013-04-15 10:15:00,34.24,34.3,34.01,34.05,279200.0,25.9522,25.9976,25.7778,25.8082,279200.0
2013-04-15 10:20:00,34.06,34.13,33.86,34.06,330200.0,25.8157,25.8688,25.6641,25.8157,330200.0
2013-04-15 10:25:00,34.06,34.16,33.8,34.1,235900.0,25.8157,25.8915,25.6187,25.846,235900.0
2013-04-15 10:30:00,34.09,34.24,33.87,34.23,351100.0,25.8385,25.9522,25.6717,25.9446,351100.0
2013-04-15 10:35:00,34.23,34.34,34.08,34.23,428100.0,25.9446,26.028,25.8309,25.9446,428100.0
2013-04-15 10:40:00,34.24,34.24,33.97,34.07,322300.0,25.9522,25.9522,25.7475,25.8233,322300.0
2013-04-15 10:45:00,34.08,34.15,34.0,34.05,227000.0,25.8309,25.8839,25.7703,25.8082,227000.0
2013-04-15 10:50:00,34.05,34.22,34.0,34.01,420900.0,25.8082,25.937,25.7703,25.7778,420900.0
2013-04-15 10:55:00,34.0,34.34,34.0,34.31,307400.0,25.7703,26.028,25.7703,26.0052,307400.0
2013-04-15 11:00:00,34.3,34.36,34.02,34.11,272500.0,25.9976,26.0431,25.7854,25.8536,272500.0
2013-04-15 11:05:00,34.12,34.12,34.0,34.1,235800.0,25.8612,25.8612,25.7703,25.846,235800.0
2013-04-15 11:10:00,34.11,34.22,34.01,34.18,227000.0,25.8536,25.937,25.7778,25.9067,227000.0
2013-04-15 11:15:00,34.18,34.25,34.11,34.11,138900.0,25.9067,25.9597,25.8536,25.8536,138900.0
2013-04-15 11:20:00,34.11,34.2,34.1,34.17,159400.0,25.8536,25.9218,25.846,25.8991,159400.0
2013-04-15 11:25:00,34.19,34.35,34.19,34.23,232300.0,25.9143,26.0355,25.9143,25.9446,232300.0
2013-04-15 11:30:00,34.24,34.24,34.16,34.18,285300.0,25.9522,25.9522,25.8915,25.9067,285300.0
2013-04-15 11:35:00,34.17,34.31,34.13,34.22,138700.0,25.8991,26.0052,25.8688,25.937,138700.0
2013-04-15 11:40:00,34.22,34.44,34.22,34.43,258600.0,25.937,26.1038,25.937,26.0962,258600.0
2013-04-15 11:45:00,34.44,34.44,34.33,34.42,217400.0,26.1038,26.1038,26.0204,26.0886,217400.0
2013-04-15 11:50:00,34.41,34.63,34.41,34.56,358300.0,26.081,26.2478,26.081,26.1947,358300.0
2013-04-15 11:55:00,34.56,34.62,34.35,34.36,291300.0,26.1947,26.2402,26.0355,26.0431,291300.0
2013-04-15 12:00:00,34.35,34.49,34.3,34.44,312100.0,26.0355,26.1416,25.9976,26.1038,312100.0
2013-04-15 12:05:00,34.44,34.56,34.4,34.4,171200.0,26.1038,26.1947,26.0734,26.0734,171200.0
2013-04-15 12:10:00,34.4,34.52,34.38,34.44,260600.0,26.0734,26.1644,26.0583,26.1038,260600.0
2013-04-15 12:15:00,34.44,34.58,34.42,34.53,226600.0,26.1038,26.2099,26.0886,26.172,226600.0
2013-04-15 12:20:00,34.54,34.61,34.46,34.61,231700.0,26.1795,26.2326,26.1189,26.2326,231700.0
2013-04-15 12:25:00,34.61,34.65,34.59,34.63,282600.0,26.2326,26.2629,26.2174,26.2478,282600.0
2013-04-15 12:30:00,34.62,34.64,34.4,34.4,212500.0,26.2402,26.2553,26.0734,26.0734,212500.0
2013-04-15 12:35:00,34.4,34.53,34.38,34.5,164100.0,26.0734,26.172,26.0583,26.1492,164100.0
2013-04-15 12:40:00,34.49,34.58,34.4,34.41,167800.0,26.1416,26.2099,26.0734,26.081,167800.0
2013-04-15 12:45:00,34.42,34.44,34.34,34.34,215700.0,26.0886,26.1038,26.028,26.028,215700.0
2013-04-15 12:50:00,34.33,34.34,34.15,34.26,227800.0,26.0204,26.028,25.8839,25.9673,227800.0
2013-04-15 12:55:00,34.26,34.43,34.2,34.43,154700.0,25.9673,26.0962,25.9218,26.0962,154700.0
2013-04-15 13:00:00,34.43,34.51,34.41,34.5,113200.0,26.0962,26.1568,26.081,26.1492,113200.0
2013-04-15 13:05:00,34.49,34.51,34.31,34.33,96500.0,26.1416,26.1568,26.0052,26.0204,96500.0
2013-04-15 13:10:00,34.32,34.37,34.27,34.37,73000.0,26.0128,26.0507,25.9749,26.0507,73000.0
2013-04-15 13:15:00,34.37,34.42,34.36,34.39,108200.0,26.0507,26.0886,26.0431,26.0659,108200.0
2013-04-15 13:20:00,34.39,34.44,34.21,34.22,135100.0,26.0659,26.1038,25.9294,25.937,135100.0
2013-04-15 13:25:00,34.23,34.27,34.18,34.2,71900.0,25.9446,25.9749,25.9067,25.9218,71900.0
2013-04-15 13:30:00,34.2,34.49,34.2,34.35,165400.0,25.9218,26.1416,25.9218,26.0355,165400.0
2013-04-15 13:35:00,34.35,34.42,34.23,34.3,99500.0,26.0355,26.0886,25.9446,25.9976,99500.0
2013-04-15 13:40:00,34.3,34.38,34.24,34.25,100500.0,25.9976,26.0583,25.9522,25.9597,100500.0
2013-04-15 13:45:00,34.25,34.36,34.25,34.27,101100.0,25.9597,26.0431,25.9597,25.9749,101100.0
2013-04-15 13:50:00,34.27,34.33,34.26,34.28,67500.0,25.9749,26.0204,25.9673,25.9825,67500.0
2013-04-15 13:55:00,34.28,34.35,34.2,34.22,86600.0,25.9825,26.0355,25.9218,25.937,86600.0
2013-04-15 14:00:00,34.22,34.33,34.21,34.31,177200.0,25.937,26.0204,25.9294,26.0052,177200.0
2013-04-15 14:05:00,34.31,34.32,34.21,34.27,116800.0,26.0052,26.0128,25.9294,25.9749,116800.0
2013-04-15 14:10:00,34.26,34.28,34.2,34.24,83100.0,25.9673,25.9825,25.9218,25.9522,83100.0
2013-04-15 14:15:00,34.23,34.27,34.1,34.11,124800.0,25.9446,25.9749,25.846,25.8536,124800.0
2013-04-15 14:20:00,34.1,34.14,34.03,34.05,156900.0,25.846,25.8764,25.793,25.8082,156900.0
2013-04-15 14:25:00,34.05,34.2,34.04,34.18,93800.0,25.8082,25.9218,25.8006,25.9067,93800.0
2013-04-15 14:30:00,34.19,34.23,34.15,34.22,142400.0,25.9143,25.9446,25.8839,25.937,142400.0
2013-04-15 14:35:00,34.21,34.23,34.17,34.21,116400.0,25.9294,25.9446,25.8991,25.9294,116400.0
2013-04-15 14:40:00,34.2,34.21,34.08,34.08,110800.0,25.9218,25.9294,25.8309,25.8309,110800.0
2013-04-15 14:45:00,34.09,34.17,33.99,34.01,237700.0,25.8385,25.8991,25.7627,25.7778,237700.0
2013-04-15 14:50:00,34.01,34.08,33.91,33.92,186600.0,25.7778,25.8309,25.702,25.7096,186600.0
2013-04-15 14:55:00,33.93,33.99,33.84,33.85,160200.0,25.7172,25.7627,25.649,25.6566,160200.0
2013-04-15 15:00:00,33.86,34.05,33.82,34.03,168300.0,25.6641,25.8082,25.6338,25.793,168300.0
2013-04-15 15:05:00,34.02,34.02,33.83,33.84,165700.0,25.7854,25.7854,25.6414,25.649,165700.0
2013-04-15 15:10:00,33.85,34.09,33.84,34.07,193800.0,25.6566,25.8385,25.649,25.8233,193800.0
2013-04-15 15:15:00,34.07,34.14,33.97,34.0,236300.0,25.8233,25.8764,25.7475,25.7703,236300.0
2013-04-15 15:20:00,34.0,34.01,33.84,33.87,276000.0,25.7703,25.7778,25.649,25.6717,276000.0
2013-04-15 15:25:00,33.86,33.88,33.8,33.83,231400.0,25.6641,25.6793,25.6187,25.6414,231400.0
2013-04-15 15:30:00,33.83,33.86,33.77,33.82,207700.0,25.6414,25.6641,25.5959,25.6338,207700.0
2013-04-15 15:35:00,33.82,33.85,33.66,33.7,296500.0,25.6338,25.6566,25.5126,25.5429,296500.0
2013-04-15 15:40:00,33.69,33.7,33.61,33.64,328400.0,25.5353,25.5429,25.4747,25.4974,328400.0
2013-04-15 15:45:00,33.65,33.83,33.63,33.8,380000.0,25.505,25.6414,25.4898,25.6187,380000.0
2013-04-15 15:50:00,33.8,33.84,33.73,33.78,381900.0,25.6187,25.649,25.5656,25.6035,381900.0
2013-04-15 15:55:00,33.79,33.92,33.74,33.92,1051800.0,25.6111,25.7096,25.5732,25.7096,1051800.0
2013-04-16 09:30:00,34.63,34.84,34.36,34.51,564400.0,26.2478,26.4069,26.0431,26.1568,564400.0
2013-04-16 09:35:00,34.5,34.72,34.41,34.63,214400.0,26.1492,26.316,26.081,26.2478,214400.0
2013-04-16 09:40:00,34.64,34.66,34.45,34.51,302000.0,26.2553,26.2705,26.1113,26.1568,302000.0
2013-04-16 09:45:00,34.5,34.5,34.29,34.3,234400.0,26.1492,26.1492,25.9901,25.9976,234400.0
2013-04-16 09:50:00,34.31,34.48,34.31,34.42,217000.0,26.0052,26.1341,26.0052,26.0886,217000.0
2013-04-16 09:55:00,34.42,34.5,34.33,34.33,192400.0,26.0886,26.1492,26.0204,26.0204,192400.0
2013-04-16 10:00:00,34.33,34.35,34.18,34.21,203500.0,26.0204,26.0355,25.9067,25.9294,203500.0
2013-04-16 10:05:00,34.21,34.26,34.05,34.15,245900.0,25.9294,25.9673,25.8082,25.8839,245900.0
2013-04-16 10:10:00,34.13,34.32,34.09,34.27,229900.0,25.8688,26.0128,25.8385,25.9749,229900.0
2013-04-16 10:15:00,34.27,34.3,34.11,34.12,194400.0,25.9749,25.9976,25.8536,25.8612,194400.0
2013-04-16 10:20:00,34.11,34.39,34.1,34.35,198700.0,25.8536,26.0659,25.846,26.0355,198700.0
2013-04-16 10:25:00,34.35,34.36,34.23,34.3,121300.0,26.0355,26.0431,25.9446,25.9976,121300.0
2013-04-16 10:30:00,34.31,34.37,34.27,34.34,160300.0,26.0052,26.0507,25.9749,26.028,160300.0
2013-04-16 10:35:00,34.34,34.36,34.3,34.34,174000.0,26.028,26.0431,25.9976,26.028,174000.0
2013-04-16 10:40:00,34.34,34.37,34.3,34.36,154700.0,26.028,26.0507,25.9976,26.0431,154700.0
2013-04-16 10:45:00,34.36,34.4,34.31,34.32,163700.0,26.0431,26.0734,26.0052,26.0128,163700.0
2013-04-16 10:50:00,34.31,34.42,34.27,34.3,124300.0,26.0052,26.0886,25.9749,25.9976,124300.0
2013-04-16 10:55:00,34.3,34.51,34.29,34.49,172200.0,25.9976,26.1568,25.9901,26.1416,172200.0
2013-04-16 11:00:00,34.5,34.57,34.47,34.48,199200.0,26.1492,26.2023,26.1265,26.1341,199200.0
2013-04-16 11:05:00,34.48,34.58,34.47,34.55,140100.0,26.1341,26.2099,26.1265,26.1871,140100.0
2013-04-16 11:10:00,34.54,34.59,34.52,34.55,135800.0,26.1795,26.2174,26.1644,26.1871,135800.0
2013-04-16 11:15:00,34.56,34.56,34.43,34.45,115800.0,26.1947,26.1947,26.0962,26.1113,115800.0
2013-04-16 11:20:00,34.44,34.48,34.36,34.48,151600.0,26.1038,26.1341,26.0431,26.1341,151600.0
2013-04-16 11:25:00,34.48,34.49,34.35,34.39,119700.0,26.1341,26.1416,26.0355,26.0659,119700.0
2013-04-16 11:30:00,34.4,34.46,34.39,34.43,87800.0,26.0734,26.1189,26.0659,26.0962,87800.0
2013-04-16 11:35:00,34.44,34.65,34.4,34.61,120500.0,26.1038,26.2629,26.0734,26.2326,120500.0
2013-04-16 11:40:00,34.61,34.65,34.52,34.52,184500.0,26.2326,26.2629,26.1644,26.1644,184500.0
2013-04-16 11:45:00,34.52,34.63,34.51,34.61,133500.0,26.1644,26.2478,26.1568,26.2326,133500.0
2013-04-16 11:50:00,34.6,34.62,34.55,34.58,101500.0,26.225,26.2402,26.1871,26.2099,101500.0
2013-04-16 11:55:00,34.58,34.59,34.5,34.52,99000.0,26.2099,26.2174,26.1492,26.1644,99000.0
2013-04-16 12:00:00,34.52,34.53,34.45,34.46,81500.0,26.1644,26.172,26.1113,26.1189,81500.0
2013-04-16 12:05:00,34.45,34.48,34.37,34.43,141600.0,26.1113,26.1341,26.0507,26.0962,141600.0
2013-04-16 12:10:00,34.44,34.45,34.29,34.33,236000.0,26.1038,26.1113,25.9901,26.0204,236000.0
2013-04-16 12:15:00,34.33,34.44,34.3,34.43,82700.0,26.0204,26.1038,25.9976,26.0962,82700.0
2013-04-16 12:20:00,34.42,34.45,34.29,34.31,148800.0,26.0886,26.1113,25.9901,26.0052,148800.0
2013-04-16 12:25:00,34.31,34.41,34.3,34.34,84600.0,26.0052,26.081,25.9976,26.028,84600.0
2013-04-16 12:30:00,34.34,34.44,34.34,34.38,110000.0,26.028,26.1038,26.028,26.0583,110000.0
2013-04-16 12:35:00,34.37,34.38,34.2,34.32,173400.0,26.0507,26.0583,25.9218,26.0128,173400.0
2013-04-16 12:40:00,34.32,34.38,34.32,34.35,71500.0,26.0128,26.0583,26.0128,26.0355,71500.0
2013-04-16 12:45:00,34.36,34.39,34.32,34.38,92900.0,26.0431,26.0659,26.0128,26.0583,92900.0
2013-04-16 12:50:00,34.38,34.45,34.37,34.37,148600.0,26.0583,26.1113,26.0507,26.0507,148600.0
2013-04-16 12:55:00,34.37,34.38,34.27,34.32,117200.0,26.0507,26.0583,25.9749,26.0128,117200.0
2013-04-16 13:00:00,34.33,34.33,34.12,34.15,128900.0,26.0204,26.0204,25.8612,25.8839,128900.0
2013-04-16 13:05:00,34.16,34.33,34.16,34.33,87900.0,25.8915,26.0204,25.8915,26.0204,87900.0
2013-04-16 13:10:00,34.33,34.4,34.28,34.32,137600.0,26.0204,26.0734,25.9825,26.0128,137600.0
2013-04-16 13:15:00,34.31,34.44,34.31,34.42,228900.0,26.0052,26.1038,26.0052,26.0886,228900.0
2013-04-16 13:20:00,34.42,34.42,34.28,34.31,137000.0,26.0886,26.0886,25.9825,26.0052,137000.0
2013-04-16 13:25:00,34.31,34.33,34.25,34.28,112000.0,26.0052,26.0204,25.9597,25.9825,112000.0
2013-04-16 13:30:00,34.28,34.31,34.2,34.29,114900.0,25.9825,26.0052,25.9218,25.9901,114900.0
2013-04-16 13:35:00,34.29,34.3,34.23,34.24,119900.0,25.9901,25.9976,25.9446,25.9522,119900.0
2013-04-16 13:40:00,34.25,34.3,34.24,34.27,103800.0,25.9597,25.9976,25.9522,25.9749,103800.0
2013-04-16 13:45:00,34.27,34.27,34.2,34.23,69900.0,25.9749,25.9749,25.9218,25.9446,69900.0
2013-04-16 13:50:00,34.24,34.29,34.23,34.28,103500.0,25.9522,25.9901,25.9446,25.9825,103500.0
2013-04-16 13:55:00,34.28,34.31,34.22,34.24,93300.0,25.9825,26.0052,25.937,25.9522,93300.0
2013-04-16 14:00:00,34.23,34.25,34.2,34.22,101500.0,25.9446,25.9597,25.9218,25.937,101500.0
2013-04-16 14:05:00,34.22,34.3,34.22,34.28,143100.0,25.937,25.9976,25.937,25.9825,143100.0
2013-04-16 14:10:00,34.27,34.29,34.2,34.2,79600.0,25.9749,25.9901,25.9218,25.9218,79600.0
2013-04-16 14:15:00,34.19,34.19,34.11,34.11,98000.0,25.9143,25.9143,25.8536,25.8536,98000.0
2013-04-16 14:20:00,34.12,34.15,34.06,34.12,177300.0,25.8612,25.8839,25.8157,25.8612,177300.0
2013-04-16 14:25:00,34.12,34.17,34.09,34.09,129100.0,25.8612,25.8991,25.8385,25.8385,129100.0
2013-04-16 14:30:00,34.09,34.12,34.07,34.12,134100.0,25.8385,25.8612,25.8233,25.8612,134100.0
2013-04-16 14:35:00,34.12,34.12,34.06,34.07,111800.0,25.8612,25.8612,25.8157,25.8233,111800.0
2013-04-16 14:40:00,34.07,34.08,33.93,34.02,246600.0,25.8233,25.8309,25.7172,25.7854,246600.0
2013-04-16 14:45:00,34.03,34.05,33.98,34.0,119600.0,25.793,25.8082,25.7551,25.7703,119600.0
2013-04-16 14:50:00,33.99,34.01,33.92,33.93,126900.0,25.7627,25.7778,25.7096,25.7172,126900.0
2013-04-16 14:55:00,33.93,33.94,33.88,33.92,130500.0,25.7172,25.7248,25.6793,25.7096,130500.0
2013-04-16 15:00:00,33.93,34.0,33.89,33.9,121500.0,25.7172,25.7703,25.6869,25.6945,121500.0
2013-04-16 15:05:00,33.9,33.93,33.83,33.83,119400.0,25.6945,25.7172,25.6414,25.6414,119400.0
2013-04-16 15:10:00,33.83,33.84,33.7,33.71,138400.0,25.6414,25.649,25.5429,25.5504,138400.0
2013-04-16 15:15:00,33.7,33.79,33.62,33.79,268700.0,25.5429,25.6111,25.4822,25.6111,268700.0
2013-04-16 15:20:00,33.78,33.8,33.57,33.59,295000.0,25.6035,25.6187,25.4443,25.4595,295000.0
2013-04-16 15:25:00,33.6,33.63,33.53,33.55,175200.0,25.4671,25.4898,25.414,25.4292,175200.0
2013-04-16 15:30:00,33.55,33.63,33.55,33.6,164900.0,25.4292,25.4898,25.4292,25.4671,164900.0
2013-04-16 15:35:00,33.59,33.84,33.59,33.8,255500.0,25.4595,25.649,25.4595,25.6187,255500.0
2013-04-16 15:40:00,33.8,33.85,33.73,33.84,189300.0,25.6187,25.6566,25.5656,25.649,189300.0
2013-04-16 15:45:00,33.84,33.87,33.65,33.69,263100.0,25.649,25.6717,25.505,25.5353,263100.0
2013-04-16 15:50:00,33.69,33.82,33.69,33.79,275200.0,25.5353,25.6338,25.5353,25.6111,275200.0
2013-04-16 15:55:00,33.79,33.85,33.77,33.8,458600.0,25.6111,25.6566,25.5959,25.6187,458600.0
2013-04-17 09:30:00,33.64,33.82,33.53,33.53,517000.0,25.4974,25.6338,25.414,25.414,517000.0
2013-04-17 09:35:00,33.54,33.54,33.33,33.33,324600.0,25.4216,25.4216,25.2624,25.2624,324600.0
2013-04-17 09:40:00,33.33,33.36,33.1,33.15,206000.0,25.2624,25.2852,25.0881,25.126,206000.0
2013-04-17 09:45:00,33.16,33.65,33.16,33.33,501200.0,25.1336,25.505,25.1336,25.2624,501200.0
2013-04-17 09:50:00,33.33,33.52,33.2,33.21,261000.0,25.2624,25.4064,25.1639,25.1715,261000.0
2013-04-17 09:55:00,33.21,33.38,33.19,33.29,303000.0,25.1715,25.3003,25.1563,25.2321,303000.0
2013-04-17 10:00:00,33.3,33.71,33.25,33.66,465800.0,25.2397,25.5504,25.2018,25.5126,465800.0
2013-04-17 10:05:00,33.64,33.8,33.62,33.79,286500.0,25.4974,25.6187,25.4822,25.6111,286500.0
2013-04-17 10:10:00,33.79,33.82,33.65,33.67,260400.0,25.6111,25.6338,25.505,25.5201,260400.0
2013-04-17 10:15:00,33.67,33.67,33.52,33.57,156500.0,25.5201,25.5201,25.4064,25.4443,156500.0
2013-04-17 10:20:00,33.56,33.66,33.45,33.62,147400.0,25.4368,25.5126,25.3534,25.4822,147400.0
2013-04-17 10:25:00,33.62,33.63,33.37,33.43,115200.0,25.4822,25.4898,25.2927,25.3382,115200.0
2013-04-17 10:30:00,33.44,33.52,33.36,33.4,143900.0,25.3458,25.4064,25.2852,25.3155,143900.0
2013-04-17 10:35:00,33.39,33.54,33.34,33.46,133900.0,25.3079,25.4216,25.27,25.361,133900.0
2013-04-17 10:40:00,33.46,33.5,33.26,33.33,245800.0,25.361,25.3913,25.2094,25.2624,245800.0
2013-04-17 10:45:00,33.32,33.4,33.05,33.07,203100.0,25.2548,25.3155,25.0502,25.0654,203100.0
2013-04-17 10:50:00,33.08,33.21,33.08,33.2,185300.0,25.0729,25.1715,25.0729,25.1639,185300.0
2013-04-17 10:55:00,33.2,33.35,33.1,33.19,132300.0,25.1639,25.2776,25.0881,25.1563,132300.0
2013-04-17 11:00:00,33.19,33.26,33.08,33.15,166600.0,25.1563,25.2094,25.0729,25.126,166600.0
2013-04-17 11:05:00,33.15,33.22,33.02,33.13,180000.0,25.126,25.1791,25.0275,25.1108,180000.0
2013-04-17 11:10:00,33.12,33.22,33.07,33.2,142300.0,25.1033,25.1791,25.0654,25.1639,142300.0
2013-04-17 11:15:00,33.2,33.38,33.1,33.34,122600.0,25.1639,25.3003,25.0881,25.27,122600.0
2013-04-17 11:20:00,33.34,33.43,33.28,33.3,142900.0,25.27,25.3382,25.2245,25.2397,142900.0
2013-04-17 11:25:00,33.3,33.4,33.18,33.35,143200.0,25.2397,25.3155,25.1487,25.2776,143200.0
2013-04-17 11:30:00,33.36,33.48,33.34,33.4,144600.0,25.2852,25.3761,25.27,25.3155,144600.0
2013-04-17 11:35:00,33.39,33.59,33.36,33.59,141500.0,25.3079,25.4595,25.2852,25.4595,141500.0
2013-04-17 11:40:00,33.58,33.6,33.39,33.4,143500.0,25.4519,25.4671,25.3079,25.3155,143500.0
2013-04-17 11:45:00,33.41,33.46,33.35,33.43,161500.0,25.3231,25.361,25.2776,25.3382,161500.0
2013-04-17 11:50:00,33.43,33.49,33.34,33.39,138000.0,25.3382,25.3837,25.27,25.3079,138000.0
2013-04-17 11:55:00,33.39,33.47,33.35,33.36,98500.0,25.3079,25.3685,25.2776,25.2852,98500.0
2013-04-17 12:00:00,33.37,33.41,33.27,33.29,116300.0,25.2927,25.3231,25.217,25.2321,116300.0
2013-04-17 12:05:00,33.29,33.38,33.25,33.33,146600.0,25.2321,25.3003,25.2018,25.2624,146600.0
2013-04-17 12:10:00,33.33,33.35,33.24,33.26,89300.0,25.2624,25.2776,25.1942,25.2094,89300.0
2013-04-17 12:15:00,33.26,33.3,33.21,33.25,67600.0,25.2094,25.2397,25.1715,25.2018,67600.0
2013-04-17 12:20:00,33.24,33.4,33.18,33.39,127200.0,25.1942,25.3155,25.1487,25.3079,127200.0
2013-04-17 12:25:00,33.39,33.4,33.22,33.38,97400.0,25.3079,25.3155,25.1791,25.3003,97400.0
2013-04-17 12:30:00,33.38,33.45,33.29,33.32,114400.0,25.3003,25.3534,25.2321,25.2548,114400.0
2013-04-17 12:35:00,33.31,33.31,33.16,33.22,129500.0,25.2473,25.2473,25.1336,25.1791,129500.0
2013-04-17 12:40:00,33.22,33.22,33.09,33.17,140700.0,25.1791,25.1791,25.0805,25.1412,140700.0
2013-04-17 12:45:00,33.17,33.24,33.07,33.07,166700.0,25.1412,25.1942,25.0654,25.0654,166700.0
2013-04-17 12:50:00,33.06,33.13,33.01,33.08,132900.0,25.0578,25.1108,25.0199,25.0729,132900.0
2013-04-17 12:55:00,33.07,33.17,33.05,33.11,92700.0,25.0654,25.1412,25.0502,25.0957,92700.0
2013-04-17 13:00:00,33.1,33.2,33.05,33.09,114700.0,25.0881,25.1639,25.0502,25.0805,114700.0
2013-04-17 13:05:00,33.09,33.13,32.99,33.03,186700.0,25.0805,25.1108,25.0047,25.035,186700.0
2013-04-17 13:10:00,33.04,33.13,33.0,33.01,106400.0,25.0426,25.1108,25.0123,25.0199,106400.0
2013-04-17 13:15:00,33.02,33.16,33.01,33.15,128200.0,25.0275,25.1336,25.0199,25.126,128200.0
2013-04-17 13:20:00,33.14,33.31,33.12,33.2,140200.0,25.1184,25.2473,25.1033,25.1639,140200.0
2013-04-17 13:25:00,33.21,33.26,33.11,33.12,130100.0,25.1715,25.2094,25.0957,25.1033,130100.0
2013-04-17 13:30:00,33.12,33.18,33.07,33.08,89100.0,25.1033,25.1487,25.0654,25.0729,89100.0
2013-04-17 13:35:00,33.08,33.11,33.0,33.03,82800.0,25.0729,25.0957,25.0123,25.035,82800.0
2013-04-17 13:40:00,33.03,33.09,33.0,33.07,132800.0,25.035,25.0805,25.0123,25.0654,132800.0
2013-04-17 13:45:00,33.05,33.11,32.86,32.87,189700.0,25.0502,25.0957,24.9062,24.9138,189700.0
2013-04-17 13:50:00,32.88,32.91,32.76,32.9,171500.0,24.9214,24.9441,24.8304,24.9365,171500.0
2013-04-17 13:55:00,32.89,32.92,32.78,32.89,173700.0,24.9289,24.9517,24.8456,24.9289,173700.0
2013-04-17 14:00:00,32.89,32.94,32.72,32.74,215400.0,24.9289,24.9668,24.8001,24.8152,215400.0
2013-04-17 14:05:00,32.74,32.92,32.69,32.9,256600.0,24.8152,24.9517,24.7773,24.9365,256600.0
2013-04-17 14:10:00,32.9,32.94,32.86,32.91,116000.0,24.9365,24.9668,24.9062,24.9441,116000.0
2013-04-17 14:15:00,32.91,32.94,32.78,32.84,139300.0,24.9441,24.9668,24.8456,24.891,139300.0
2013-04-17 14:20:00,32.84,33.01,32.78,32.98,161100.0,24.891,25.0199,24.8456,24.9971,161100.0
2013-04-17 14:25:00,32.98,32.98,32.81,32.95,141100.0,24.9971,24.9971,24.8683,24.9744,141100.0
2013-04-17 14:30:00,32.94,32.95,32.72,32.75,169100.0,24.9668,24.9744,24.8001,24.8228,169100.0
2013-04-17 14:35:00,32.74,32.88,32.68,32.85,196000.0,24.8152,24.9214,24.7698,24.8986,196000.0
2013-04-17 14:40:00,32.85,32.87,32.71,32.76,180900.0,24.8986,24.9138,24.7925,24.8304,180900.0
2013-04-17 14:45:00,32.76,32.83,32.74,32.76,107600.0,24.8304,24.8835,24.8152,24.8304,107600.0
2013-04-17 14:50:00,32.77,32.77,32.62,32.69,218400.0,24.838,24.838,24.7243,24.7773,218400.0
2013-04-17 14:55:00,32.69,32.78,32.66,32.78,136900.0,24.7773,24.8456,24.7546,24.8456,136900.0
2013-04-17 15:00:00,32.78,32.87,32.74,32.82,194400.0,24.8456,24.9138,24.8152,24.8759,194400.0
2013-04-17 15:05:00,32.82,32.88,32.79,32.82,155000.0,24.8759,24.9214,24.8531,24.8759,155000.0
2013-04-17 15:10:00,32.82,32.83,32.75,32.78,125100.0,24.8759,24.8835,24.8228,24.8456,125100.0
2013-04-17 15:15:00,32.79,32.84,32.75,32.8,178400.0,24.8531,24.891,24.8228,24.8607,178400.0
2013-04-17 15:20:00,32.8,32.85,32.78,32.79,194300.0,24.8607,24.8986,24.8456,24.8531,194300.0
2013-04-17 15:25:00,32.79,32.81,32.62,32.64,266800.0,24.8531,24.8683,24.7243,24.7394,266800.0
2013-04-17 15:30:00,32.64,32.65,32.45,32.51,370100.0,24.7394,24.747,24.5954,24.6409,370100.0
2013-04-17 15:35:00,32.5,32.58,32.27,32.31,449200.0,24.6333,24.694,24.459,24.4893,449200.0
2013-04-17 15:40:00,32.3,32.3,32.13,32.17,439500.0,24.4817,24.4817,24.3529,24.3832,439500.0
2013-04-17 15:45:00,32.17,32.27,32.14,32.24,336000.0,24.3832,24.459,24.3605,24.4363,336000.0
2013-04-17 15:50:00,32.24,32.3,32.19,32.24,342600.0,24.4363,24.4817,24.3984,24.4363,342600.0
2013-04-17 15:55:00,32.24,32.39,32.22,32.36,734600.0,24.4363,24.55,24.4211,24.5272,734600.0
2013-04-18 09:30:00,32.61,32.63,32.45,32.54,300400.0,24.7167,24.7319,24.5954,24.6636,300400.0
2013-04-18 09:35:00,32.54,32.7,32.44,32.45,217800.0,24.6636,24.7849,24.5879,24.5954,217800.0
2013-04-18 09:40:00,32.47,32.59,32.36,32.4,276700.0,24.6106,24.7015,24.5272,24.5575,276700.0
2013-04-18 09:45:00,32.4,32.58,32.33,32.55,220600.0,24.5575,24.694,24.5045,24.6712,220600.0
2013-04-18 09:50:00,32.55,32.81,32.53,32.8,377500.0,24.6712,24.8683,24.6561,24.8607,377500.0
2013-04-18 09:55:00,32.79,32.94,32.65,32.67,224000.0,24.8531,24.9668,24.747,24.7622,224000.0
2013-04-18 10:00:00,32.66,32.81,32.47,32.56,278000.0,24.7546,24.8683,24.6106,24.6788,278000.0
2013-04-18 10:05:00,32.57,32.73,32.54,32.69,251200.0,24.6864,24.8077,24.6636,24.7773,251200.0
2013-04-18 10:10:00,32.69,32.71,32.45,32.46,380900.0,24.7773,24.7925,24.5954,24.603,380900.0
2013-04-18 10:15:00,32.46,32.48,32.27,32.27,185200.0,24.603,24.6182,24.459,24.459,185200.0
2013-04-18 10:20:00,32.28,32.36,32.2,32.32,169900.0,24.4666,24.5272,24.4059,24.4969,169900.0
2013-04-18 10:25:00,32.32,32.32,32.21,32.3,175600.0,24.4969,24.4969,24.4135,24.4817,175600.0
2013-04-18 10:30:00,32.3,32.53,32.23,32.5,214900.0,24.4817,24.6561,24.4287,24.6333,214900.0
2013-04-18 10:35:00,32.5,32.58,32.44,32.55,295300.0,24.6333,24.694,24.5879,24.6712,295300.0
2013-04-18 10:40:00,32.56,32.65,32.51,32.54,264000.0,24.6788,24.747,24.6409,24.6636,264000.0
2013-04-18 10:45:00,32.54,32.7,32.54,32.7,204300.0,24.6636,24.7849,24.6636,24.7849,204300.0
2013-04-18 10:50:00,32.7,32.76,32.59,32.63,237800.0,24.7849,24.8304,24.7015,24.7319,237800.0
2013-04-18 10:55:00,32.64,32.75,32.58,32.75,200600.0,24.7394,24.8228,24.694,24.8228,200600.0
2013-04-18 11:00:00,32.75,32.94,32.68,32.73,232500.0,24.8228,24.9668,24.7698,24.8077,232500.0
2013-04-18 11:05:00,32.71,32.83,32.7,32.83,111500.0,24.7925,24.8835,24.7849,24.8835,111500.0
2013-04-18 11:10:00,32.83,32.98,32.79,32.97,150300.0,24.8835,24.9971,24.8531,24.9896,150300.0
2013-04-18 11:15:00,32.97,32.99,32.87,32.95,123700.0,24.9896,25.0047,24.9138,24.9744,123700.0
2013-04-18 11:20:00,32.94,33.05,32.9,32.96,183000.0,24.9668,25.0502,24.9365,24.982,183000.0
2013-04-18 11:25:00,32.96,33.11,32.94,32.94,103400.0,24.982,25.0957,24.9668,24.9668,103400.0
2013-04-18 11:30:00,32.94,33.0,32.88,32.91,161600.0,24.9668,25.0123,24.9214,24.9441,161600.0
2013-04-18 11:35:00,32.9,32.98,32.84,32.97,132900.0,24.9365,24.9971,24.891,24.9896,132900.0
2013-04-18 11:40:00,32.98,33.04,32.89,32.89,94400.0,24.9971,25.0426,24.9289,24.9289,94400.0
2013-04-18 11:45:00,32.89,32.92,32.81,32.85,118700.0,24.9289,24.9517,24.8683,24.8986,118700.0
2013-04-18 11:50:00,32.85,32.89,32.71,32.77,141800.0,24.8986,24.9289,24.7925,24.838,141800.0
2013-04-18 11:55:00,32.77,32.83,32.7,32.82,151800.0,24.838,24.8835,24.7849,24.8759,151800.0
2013-04-18 12:00:00,32.83,32.86,32.69,32.8,118600.0,24.8835,24.9062,24.7773,24.8607,118600.0
2013-04-18 12:05:00,32.81,32.91,32.79,32.84,114900.0,24.8683,24.9441,24.8531,24.891,114900.0
2013-04-18 12:10:00,32.84,32.87,32.72,32.82,133700.0,24.891,24.9138,24.8001,24.8759,133700.0
2013-04-18 12:15:00,32.82,32.9,32.82,32.88,100000.0,24.8759,24.9365,24.8759,24.9214,100000.0
2013-04-18 12:20:00,32.87,32.88,32.76,32.83,99800.0,24.9138,24.9214,24.8304,24.8835,99800.0
2013-04-18 12:25:00,32.83,32.83,32.74,32.75,74300.0,24.8835,24.8835,24.8152,24.8228,74300.0
2013-04-18 12:30:00,32.74,32.8,32.72,32.75,64700.0,24.8152,24.8607,24.8001,24.8228,64700.0
2013-04-18 12:35:00,32.75,32.83,32.72,32.75,88600.0,24.8228,24.8835,24.8001,24.8228,88600.0
2013-04-18 12:40:00,32.74,32.9,32.74,32.9,64100.0,24.8152,24.9365,24.8152,24.9365,64100.0
2013-04-18 12:45:00,32.89,32.96,32.84,32.92,99200.0,24.9289,24.982,24.891,24.9517,99200.0
2013-04-18 12:50:00,32.92,32.94,32.89,32.9,66100.0,24.9517,24.9668,24.9289,24.9365,66100.0
2013-04-18 12:55:00,32.9,32.94,32.85,32.9,72800.0,24.9365,24.9668,24.8986,24.9365,72800.0
2013-04-18 13:00:00,32.91,32.95,32.86,32.92,60300.0,24.9441,24.9744,24.9062,24.9517,60300.0
2013-04-18 13:05:00,32.92,32.94,32.89,32.91,67700.0,24.9517,24.9668,24.9289,24.9441,67700.0
2013-04-18 13:10:00,32.92,32.96,32.86,32.89,113700.0,24.9517,24.982,24.9062,24.9289,113700.0
2013-04-18 13:15:00,32.89,32.89,32.84,32.88,36800.0,24.9289,24.9289,24.891,24.9214,36800.0
2013-04-18 13:20:00,32.88,32.93,32.85,32.9,70600.0,24.9214,24.9592,24.8986,24.9365,70600.0
2013-04-18 13:25:00,32.91,33.01,32.91,32.98,42300.0,24.9441,25.0199,24.9441,24.9971,42300.0
2013-04-18 13:30:00,32.97,32.99,32.86,32.88,65800.0,24.9896,25.0047,24.9062,24.9214,65800.0
2013-04-18 13:35:00,32.89,32.89,32.8,32.86,62900.0,24.9289,24.9289,24.8607,24.9062,62900.0
2013-04-18 13:40:00,32.86,32.88,32.82,32.84,69700.0,24.9062,24.9214,24.8759,24.891,69700.0
2013-04-18 13:45:00,32.84,32.86,32.72,32.78,53800.0,24.891,24.9062,24.8001,24.8456,53800.0
2013-04-18 13:50:00,32.78,32.84,32.75,32.77,67200.0,24.8456,24.891,24.8228,24.838,67200.0
2013-04-18 13:55:00,32.77,32.81,32.75,32.8,60400.0,24.838,24.8683,24.8228,24.8607,60400.0
2013-04-18 14:00:00,32.8,32.87,32.79,32.85,55300.0,24.8607,24.9138,24.8531,24.8986,55300.0
2013-04-18 14:05:00,32.85,32.93,32.84,32.9,64500.0,24.8986,24.9592,24.891,24.9365,64500.0
2013-04-18 14:10:00,32.9,32.91,32.85,32.87,54800.0,24.9365,24.9441,24.8986,24.9138,54800.0
2013-04-18 14:15:00,32.87,32.87,32.8,32.8,70100.0,24.9138,24.9138,24.8607,24.8607,70100.0
2013-04-18 14:20:00,32.81,32.81,32.72,32.8,95500.0,24.8683,24.8683,24.8001,24.8607,95500.0
2013-04-18 14:25:00,32.8,32.82,32.72,32.73,77500.0,24.8607,24.8759,24.8001,24.8077,77500.0
2013-04-18 14:30:00,32.73,32.75,32.7,32.74,84600.0,24.8077,24.8228,24.7849,24.8152,84600.0
2013-04-18 14:35:00,32.74,32.75,32.71,32.75,75500.0,24.8152,24.8228,24.7925,24.8228,75500.0
2013-04-18 14:40:00,32.74,32.78,32.71,32.77,93100.0,24.8152,24.8456,24.7925,24.838,93100.0
2013-04-18 14:45:00,32.77,32.78,32.65,32.65,81000.0,24.838,24.8456,24.747,24.747,81000.0
2013-04-18 14:50:00,32.65,32.7,32.63,32.68,93700.0,24.747,24.7849,24.7319,24.7698,93700.0
2013-04-18 14:55:00,32.68,32.69,32.54,32.6,114000.0,24.7698,24.7773,24.6636,24.7091,114000.0
2013-04-18 15:00:00,32.59,32.61,32.54,32.6,83400.0,24.7015,24.7167,24.6636,24.7091,83400.0
2013-04-18 15:05:00,32.61,32.68,32.59,32.63,164100.0,24.7167,24.7698,24.7015,24.7319,164100.0
2013-04-18 15:10:00,32.64,32.69,32.64,32.66,87400.0,24.7394,24.7773,24.7394,24.7546,87400.0
2013-04-18 15:15:00,32.65,32.74,32.64,32.73,84100.0,24.747,24.8152,24.7394,24.8077,84100.0
2013-04-18 15:20:00,32.73,32.74,32.62,32.65,75000.0,24.8077,24.8152,24.7243,24.747,75000.0
2013-04-18 15:25:00,32.65,32.7,32.65,32.67,92100.0,24.747,24.7849,24.747,24.7622,92100.0
2013-04-18 15:30:00,32.67,32.79,32.67,32.78,120300.0,24.7622,24.8531,24.7622,24.8456,120300.0
2013-04-18 15:35:00,32.79,32.91,32.78,32.9,169600.0,24.8531,24.9441,24.8456,24.9365,169600.0
2013-04-18 15:40:00,32.9,33.02,32.9,33.01,184500.0,24.9365,25.0275,24.9365,25.0199,184500.0
2013-04-18 15:45:00,33.02,33.02,32.89,32.89,256400.0,25.0275,25.0275,24.9289,24.9289,256400.0
2013-04-18 15:50:00,32.88,32.89,32.79,32.81,323600.0,24.9214,24.9289,24.8531,24.8683,323600.0
2013-04-18 15:55:00,32.81,32.82,32.75,32.77,335600.0,24.8683,24.8759,24.8228,24.838,335600.0
2013-04-19 09:30:00,33.4,33.57,33.27,33.5,564400.0,25.3155,25.4443,25.217,25.3913,564400.0
2013-04-19 09:35:00,33.49,33.49,33.12,33.25,140900.0,25.3837,25.3837,25.1033,25.2018,140900.0
2013-04-19 09:40:00,33.23,33.39,33.05,33.38,143500.0,25.1866,25.3079,25.0502,25.3003,143500.0
2013-04-19 09:45:00,33.36,33.36,33.11,33.11,91200.0,25.2852,25.2852,25.0957,25.0957,91200.0
2013-04-19 09:50:00,33.12,33.32,33.11,33.31,164500.0,25.1033,25.2548,25.0957,25.2473,164500.0
2013-04-19 09:55:00,33.32,33.47,33.31,33.37,283400.0,25.2548,25.3685,25.2473,25.2927,283400.0
2013-04-19 10:00:00,33.35,33.35,33.13,33.23,214500.0,25.2776,25.2776,25.1108,25.1866,214500.0
2013-04-19 10:05:00,33.22,33.23,33.09,33.15,123200.0,25.1791,25.1866,25.0805,25.126,123200.0
2013-04-19 10:10:00,33.15,33.16,32.9,32.91,150700.0,25.126,25.1336,24.9365,24.9441,150700.0
2013-04-19 10:15:00,32.92,32.99,32.81,32.98,162200.0,24.9517,25.0047,24.8683,24.9971,162200.0
2013-04-19 10:20:00,32.98,33.04,32.89,32.93,79400.0,24.9971,25.0426,24.9289,24.9592,79400.0
2013-04-19 10:25:00,32.92,32.94,32.81,32.87,107200.0,24.9517,24.9668,24.8683,24.9138,107200.0
2013-04-19 10:30:00,32.87,33.02,32.86,32.93,118800.0,24.9138,25.0275,24.9062,24.9592,118800.0
2013-04-19 10:35:00,32.93,32.97,32.84,32.84,123000.0,24.9592,24.9896,24.891,24.891,123000.0
2013-04-19 10:40:00,32.84,32.94,32.82,32.84,206300.0,24.891,24.9668,24.8759,24.891,206300.0
2013-04-19 10:45:00,32.83,32.88,32.74,32.8,126700.0,24.8835,24.9214,24.8152,24.8607,126700.0
2013-04-19 10:50:00,32.81,33.01,32.77,33.01,105300.0,24.8683,25.0199,24.838,25.0199,105300.0
2013-04-19 10:55:00,33.01,33.03,32.95,32.95,96400.0,25.0199,25.035,24.9744,24.9744,96400.0
2013-04-19 11:00:00,32.94,33.11,32.94,33.03,142800.0,24.9668,25.0957,24.9668,25.035,142800.0
2013-04-19 11:05:00,33.03,33.07,32.96,33.04,118400.0,25.035,25.0654,24.982,25.0426,118400.0
2013-04-19 11:10:00,33.04,33.08,32.95,33.07,67600.0,25.0426,25.0729,24.9744,25.0654,67600.0
2013-04-19 11:15:00,33.08,33.09,32.93,32.96,211300.0,25.0729,25.0805,24.9592,24.982,211300.0
2013-04-19 11:20:00,32.96,32.99,32.8,32.85,99300.0,24.982,25.0047,24.8607,24.8986,99300.0
2013-04-19 11:25:00,32.86,32.87,32.78,32.78,48100.0,24.9062,24.9138,24.8456,24.8456,48100.0
2013-04-19 11:30:00,32.79,32.83,32.72,32.76,95600.0,24.8531,24.8835,24.8001,24.8304,95600.0
2013-04-19 11:35:00,32.76,32.88,32.75,32.8,101800.0,24.8304,24.9214,24.8228,24.8607,101800.0
2013-04-19 11:40:00,32.81,32.81,32.69,32.7,85200.0,24.8683,24.8683,24.7773,24.7849,85200.0
2013-04-19 11:45:00,32.71,32.73,32.61,32.64,87200.0,24.7925,24.8077,24.7167,24.7394,87200.0
2013-04-19 11:50:00,32.63,32.68,32.51,32.68,103000.0,24.7319,24.7698,24.6409,24.7698,103000.0
2013-04-19 11:55:00,32.69,32.71,32.65,32.7,33600.0,24.7773,24.7925,24.747,24.7849,33600.0
2013-04-19 12:00:00,32.7,32.7,32.57,32.66,79100.0,24.7849,24.7849,24.6864,24.7546,79100.0
2013-04-19 12:05:00,32.66,32.69,32.62,32.62,56700.0,24.7546,24.7773,24.7243,24.7243,56700.0
2013-04-19 12:10:00,32.62,32.66,32.58,32.59,81400.0,24.7243,24.7546,24.694,24.7015,81400.0
2013-04-19 12:15:00,32.59,32.62,32.55,32.56,47000.0,24.7015,24.7243,24.6712,24.6788,47000.0
2013-04-19 12:20:00,32.56,32.57,32.51,32.53,62400.0,24.6788,24.6864,24.6409,24.6561,62400.0
2013-04-19 12:25:00,32.54,32.59,32.5,32.58,63500.0,24.6636,24.7015,24.6333,24.694,63500.0
2013-04-19 12:30:00,32.57,32.59,32.52,32.56,81000.0,24.6864,24.7015,24.6485,24.6788,81000.0
2013-04-19 12:35:00,32.57,32.65,32.55,32.57,40700.0,24.6864,24.747,24.6712,24.6864,40700.0
2013-04-19 12:40:00,32.57,32.65,32.51,32.51,68100.0,24.6864,24.747,24.6409,24.6409,68100.0
2013-04-19 12:45:00,32.51,32.51,32.4,32.45,112300.0,24.6409,24.6409,24.5575,24.5954,112300.0
2013-04-19 12:50:00,32.46,32.5,32.43,32.47,59200.0,24.603,24.6333,24.5803,24.6106,59200.0
2013-04-19 12:55:00,32.47,32.47,32.3,32.37,63400.0,24.6106,24.6106,24.4817,24.5348,63400.0
2013-04-19 13:00:00,32.38,32.5,32.38,32.44,97400.0,24.5424,24.6333,24.5424,24.5879,97400.0
2013-04-19 13:05:00,32.44,32.47,32.41,32.41,68000.0,24.5879,24.6106,24.5651,24.5651,68000.0
2013-04-19 13:10:00,32.41,32.49,32.4,32.48,54500.0,24.5651,24.6258,24.5575,24.6182,54500.0
2013-04-19 13:15:00,32.48,32.49,32.39,32.41,57600.0,24.6182,24.6258,24.55,24.5651,57600.0
2013-04-19 13:20:00,32.4,32.55,32.37,32.51,69400.0,24.5575,24.6712,24.5348,24.6409,69400.0
2013-04-19 13:25:00,32.51,32.63,32.5,32.62,67700.0,24.6409,24.7319,24.6333,24.7243,67700.0
2013-04-19 13:30:00,32.62,32.65,32.56,32.61,55800.0,24.7243,24.747,24.6788,24.7167,55800.0
2013-04-19 13:35:00,32.61,32.76,32.6,32.73,106600.0,24.7167,24.8304,24.7091,24.8077,106600.0
2013-04-19 13:40:00,32.73,32.73,32.63,32.69,65900.0,24.8077,24.8077,24.7319,24.7773,65900.0
2013-04-19 13:45:00,32.7,32.71,32.66,32.68,55900.0,24.7849,24.7925,24.7546,24.7698,55900.0
2013-04-19 13:50:00,32.68,32.69,32.63,32.65,52000.0,24.7698,24.7773,24.7319,24.747,52000.0
2013-04-19 13:55:00,32.64,32.64,32.55,32.55,51800.0,24.7394,24.7394,24.6712,24.6712,51800.0
2013-04-19 14:00:00,32.55,32.6,32.55,32.56,56800.0,24.6712,24.7091,24.6712,24.6788,56800.0
2013-04-19 14:05:00,32.56,32.79,32.56,32.79,90400.0,24.6788,24.8531,24.6788,24.8531,90400.0
2013-04-19 14:10:00,32.79,32.87,32.75,32.77,128800.0,24.8531,24.9138,24.8228,24.838,128800.0
2013-04-19 14:15:00,32.77,32.81,32.72,32.75,67300.0,24.838,24.8683,24.8001,24.8228,67300.0
2013-04-19 14:20:00,32.75,32.76,32.71,32.73,40100.0,24.8228,24.8304,24.7925,24.8077,40100.0
2013-04-19 14:25:00,32.72,32.78,32.7,32.72,67900.0,24.8001,24.8456,24.7849,24.8001,67900.0
2013-04-19 14:30:00,32.71,32.73,32.68,32.71,37800.0,24.7925,24.8077,24.7698,24.7925,37800.0
2013-04-19 14:35:00,32.71,32.73,32.65,32.69,46000.0,24.7925,24.8077,24.747,24.7773,46000.0
2013-04-19 14:40:00,32.69,32.73,32.63,32.68,74200.0,24.7773,24.8077,24.7319,24.7698,74200.0
2013-04-19 14:45:00,32.68,32.81,32.68,32.8,76800.0,24.7698,24.8683,24.7698,24.8607,76800.0
2013-04-19 14:50:00,32.8,32.86,32.79,32.86,51400.0,24.8607,24.9062,24.8531,24.9062,51400.0
2013-04-19 14:55:00,32.86,32.99,32.82,32.99,88700.0,24.9062,25.0047,24.8759,25.0047,88700.0
2013-04-19 15:00:00,32.99,32.99,32.89,32.9,120500.0,25.0047,25.0047,24.9289,24.9365,120500.0
2013-04-19 15:05:00,32.91,33.0,32.9,32.95,91800.0,24.9441,25.0123,24.9365,24.9744,91800.0
2013-04-19 15:10:00,32.95,33.04,32.93,32.99,89400.0,24.9744,25.0426,24.9592,25.0047,89400.0
2013-04-19 15:15:00,32.99,33.01,32.88,32.91,117200.0,25.0047,25.0199,24.9214,24.9441,117200.0
2013-04-19 15:20:00,32.91,32.91,32.82,32.83,102300.0,24.9441,24.9441,24.8759,24.8835,102300.0
2013-04-19 15:25:00,32.83,32.91,32.83,32.88,134400.0,24.8835,24.9441,24.8835,24.9214,134400.0
2013-04-19 15:30:00,32.89,32.92,32.83,32.83,118400.0,24.9289,24.9517,24.8835,24.8835,118400.0
2013-04-19 15:35:00,32.84,32.92,32.83,32.84,115000.0,24.891,24.9517,24.8835,24.891,115000.0
2013-04-19 15:40:00,32.84,32.94,32.84,32.93,127200.0,24.891,24.9668,24.891,24.9592,127200.0
2013-04-19 15:45:00,32.93,32.94,32.84,32.88,210700.0,24.9592,24.9668,24.891,24.9214,210700.0
2013-04-19 15:50:00,32.89,32.94,32.86,32.92,300400.0,24.9289,24.9668,24.9062,24.9517,300400.0
2013-04-19 15:55:00,32.92,32.99,32.9,32.97,351000.0,24.9517,25.0047,24.9365,24.9896,351000.0
2013-04-22 09:30:00,33.44,33.55,33.17,33.47,514400.0,25.3458,25.4292,25.1412,25.3685,514400.0
2013-04-22 09:35:00,33.44,33.88,33.28,33.75,432600.0,25.3458,25.6793,25.2245,25.5808,432600.0
2013-04-22 09:40:00,33.76,33.92,33.6,33.75,343700.0,25.5883,25.7096,25.4671,25.5808,343700.0
2013-04-22 09:45:00,33.72,33.74,33.5,33.58,286200.0,25.558,25.5732,25.3913,25.4519,286200.0
2013-04-22 09:50:00,33.59,33.6,33.31,33.32,185200.0,25.4595,25.4671,25.2473,25.2548,185200.0
2013-04-22 09:55:00,33.32,33.4,33.25,33.32,187300.0,25.2548,25.3155,25.2018,25.2548,187300.0
2013-04-22 10:00:00,33.33,33.35,33.25,33.25,206400.0,25.2624,25.2776,25.2018,25.2018,206400.0
2013-04-22 10:05:00,33.25,33.26,33.07,33.11,251800.0,25.2018,25.2094,25.0654,25.0957,251800.0
2013-04-22 10:10:00,33.1,33.11,32.98,32.98,206000.0,25.0881,25.0957,24.9971,24.9971,206000.0
2013-04-22 10:15:00,32.98,33.14,32.93,33.06,223700.0,24.9971,25.1184,24.9592,25.0578,223700.0
2013-04-22 10:20:00,33.06,33.07,32.99,33.05,138400.0,25.0578,25.0654,25.0047,25.0502,138400.0
2013-04-22 10:25:00,33.04,33.05,32.86,32.86,134500.0,25.0426,25.0502,24.9062,24.9062,134500.0
2013-04-22 10:30:00,32.87,32.91,32.8,32.88,133400.0,24.9138,24.9441,24.8607,24.9214,133400.0
2013-04-22 10:35:00,32.88,33.02,32.88,32.99,130400.0,24.9214,25.0275,24.9214,25.0047,130400.0
2013-04-22 10:40:00,32.99,33.06,32.89,32.9,91500.0,25.0047,25.0578,24.9289,24.9365,91500.0
2013-04-22 10:45:00,32.91,33.07,32.89,33.06,77700.0,24.9441,25.0654,24.9289,25.0578,77700.0
2013-04-22 10:50:00,33.07,33.15,33.05,33.12,125100.0,25.0654,25.126,25.0502,25.1033,125100.0
2013-04-22 10:55:00,33.12,33.13,33.05,33.1,72500.0,25.1033,25.1108,25.0502,25.0881,72500.0
2013-04-22 11:00:00,33.1,33.13,33.06,33.08,89000.0,25.0881,25.1108,25.0578,25.0729,89000.0
2013-04-22 11:05:00,33.08,33.16,33.08,33.1,72200.0,25.0729,25.1336,25.0729,25.0881,72200.0
2013-04-22 11:10:00,33.1,33.15,33.07,33.13,94800.0,25.0881,25.126,25.0654,25.1108,94800.0
2013-04-22 11:15:00,33.13,33.13,33.08,33.12,62700.0,25.1108,25.1108,25.0729,25.1033,62700.0
2013-04-22 11:20:00,33.11,33.13,32.98,33.05,119900.0,25.0957,25.1108,24.9971,25.0502,119900.0
2013-04-22 11:25:00,33.04,33.13,33.0,33.12,73200.0,25.0426,25.1108,25.0123,25.1033,73200.0
2013-04-22 11:30:00,33.11,33.12,33.04,33.1,75900.0,25.0957,25.1033,25.0426,25.0881,75900.0
2013-04-22 11:35:00,33.1,33.12,33.05,33.09,63100.0,25.0881,25.1033,25.0502,25.0805,63100.0
2013-04-22 11:40:00,33.1,33.1,33.06,33.06,56000.0,25.0881,25.0881,25.0578,25.0578,56000.0
2013-04-22 11:45:00,33.06,33.07,33.0,33.0,61400.0,25.0578,25.0654,25.0123,25.0123,61400.0
2013-04-22 11:50:00,33.0,33.02,32.97,33.01,40200.0,25.0123,25.0275,24.9896,25.0199,40200.0
2013-04-22 11:55:00,33.02,33.05,33.01,33.04,29200.0,25.0275,25.0502,25.0199,25.0426,29200.0
2013-04-22 12:00:00,33.04,33.07,32.98,32.99,45400.0,25.0426,25.0654,24.9971,25.0047,45400.0
2013-04-22 12:05:00,32.99,32.99,32.88,32.89,82300.0,25.0047,25.0047,24.9214,24.9289,82300.0
2013-04-22 12:10:00,32.89,32.92,32.87,32.87,61500.0,24.9289,24.9517,24.9138,24.9138,61500.0
2013-04-22 12:15:00,32.87,33.0,32.86,32.99,52600.0,24.9138,25.0123,24.9062,25.0047,52600.0
2013-04-22 12:20:00,32.98,32.98,32.89,32.89,40800.0,24.9971,24.9971,24.9289,24.9289,40800.0
2013-04-22 12:25:00,32.9,32.99,32.9,32.99,42200.0,24.9365,25.0047,24.9365,25.0047,42200.0
2013-04-22 12:30:00,32.98,33.03,32.98,33.03,62700.0,24.9971,25.035,24.9971,25.035,62700.0
2013-04-22 12:35:00,33.03,33.12,33.01,33.05,86800.0,25.035,25.1033,25.0199,25.0502,86800.0
2013-04-22 12:40:00,33.06,33.16,33.06,33.13,68000.0,25.0578,25.1336,25.0578,25.1108,68000.0
2013-04-22 12:45:00,33.13,33.21,33.09,33.18,60000.0,25.1108,25.1715,25.0805,25.1487,60000.0
2013-04-22 12:50:00,33.18,33.2,33.06,33.12,68500.0,25.1487,25.1639,25.0578,25.1033,68500.0
2013-04-22 12:55:00,33.12,33.13,33.07,33.08,47800.0,25.1033,25.1108,25.0654,25.0729,47800.0
2013-04-22 13:00:00,33.07,33.17,33.06,33.13,63600.0,25.0654,25.1412,25.0578,25.1108,63600.0
2013-04-22 13:05:00,33.13,33.18,33.13,33.14,60700.0,25.1108,25.1487,25.1108,25.1184,60700.0
2013-04-22 13:10:00,33.14,33.15,33.06,33.09,52400.0,25.1184,25.126,25.0578,25.0805,52400.0
2013-04-22 13:15:00,33.09,33.11,33.02,33.07,48700.0,25.0805,25.0957,25.0275,25.0654,48700.0
2013-04-22 13:20:00,33.07,33.13,33.07,33.12,33100.0,25.0654,25.1108,25.0654,25.1033,33100.0
2013-04-22 13:25:00,33.13,33.13,33.04,33.1,53300.0,25.1108,25.1108,25.0426,25.0881,53300.0
2013-04-22 13:30:00,33.1,33.14,33.04,33.1,81300.0,25.0881,25.1184,25.0426,25.0881,81300.0
2013-04-22 13:35:00,33.1,33.12,33.04,33.05,61600.0,25.0881,25.1033,25.0426,25.0502,61600.0
2013-04-22 13:40:00,33.05,33.08,33.01,33.08,71300.0,25.0502,25.0729,25.0199,25.0729,71300.0
2013-04-22 13:45:00,33.08,33.17,33.08,33.15,64100.0,25.0729,25.1412,25.0729,25.126,64100.0
2013-04-22 13:50:00,33.15,33.25,33.14,33.25,73100.0,25.126,25.2018,25.1184,25.2018,73100.0
2013-04-22 13:55:00,33.25,33.32,33.2,33.2,111800.0,25.2018,25.2548,25.1639,25.1639,111800.0
2013-04-22 14:00:00,33.21,33.22,33.18,33.21,83700.0,25.1715,25.1791,25.1487,25.1715,83700.0
2013-04-22 14:05:00,33.22,33.22,33.17,33.21,59400.0,25.1791,25.1791,25.1412,25.1715,59400.0
2013-04-22 14:10:00,33.21,33.22,33.15,33.19,50700.0,25.1715,25.1791,25.126,25.1563,50700.0
2013-04-22 14:15:00,33.2,33.25,33.19,33.22,123300.0,25.1639,25.2018,25.1563,25.1791,123300.0
2013-04-22 14:20:00,33.23,33.36,33.22,33.32,181300.0,25.1866,25.2852,25.1791,25.2548,181300.0
2013-04-22 14:25:00,33.31,33.41,33.3,33.4,137400.0,25.2473,25.3231,25.2397,25.3155,137400.0
2013-04-22 14:30:00,33.4,33.41,33.34,33.39,111400.0,25.3155,25.3231,25.27,25.3079,111400.0
2013-04-22 14:35:00,33.38,33.4,33.33,33.35,92200.0,25.3003,25.3155,25.2624,25.2776,92200.0
2013-04-22 14:40:00,33.36,33.4,33.28,33.31,54400.0,25.2852,25.3155,25.2245,25.2473,54400.0
2013-04-22 14:45:00,33.31,33.37,33.3,33.32,56000.0,25.2473,25.2927,25.2397,25.2548,56000.0
2013-04-22 14:50:00,33.33,33.36,33.31,33.36,57900.0,25.2624,25.2852,25.2473,25.2852,57900.0
2013-04-22 14:55:00,33.35,33.41,33.33,33.37,91600.0,25.2776,25.3231,25.2624,25.2927,91600.0
2013-04-22 15:00:00,33.38,33.39,33.28,33.34,100200.0,25.3003,25.3079,25.2245,25.27,100200.0
2013-04-22 15:05:00,33.34,33.38,33.31,33.33,91100.0,25.27,25.3003,25.2473,25.2624,91100.0
2013-04-22 15:10:00,33.34,33.41,33.3,33.36,97500.0,25.27,25.3231,25.2397,25.2852,97500.0
2013-04-22 15:15:00,33.36,33.38,33.3,33.38,100400.0,25.2852,25.3003,25.2397,25.3003,100400.0
2013-04-22 15:20:00,33.37,33.44,33.36,33.42,116600.0,25.2927,25.3458,25.2852,25.3306,116600.0
2013-04-22 15:25:00,33.41,33.44,33.39,33.41,115600.0,25.3231,25.3458,25.3079,25.3231,115600.0
2013-04-22 15:30:00,33.4,33.47,33.38,33.43,158500.0,25.3155,25.3685,25.3003,25.3382,158500.0
2013-04-22 15:35:00,33.44,33.44,33.34,33.37,125500.0,25.3458,25.3458,25.27,25.2927,125500.0
2013-04-22 15:40:00,33.37,33.39,33.31,33.33,103300.0,25.2927,25.3079,25.2473,25.2624,103300.0
2013-04-22 15:45:00,33.34,33.41,33.34,33.37,182500.0,25.27,25.3231,25.27,25.2927,182500.0
2013-04-22 15:50:00,33.38,33.4,33.33,33.35,229100.0,25.3003,25.3155,25.2624,25.2776,229100.0
2013-04-22 15:55:00,33.34,33.4,33.32,33.39,241100.0,25.27,25.3155,25.2548,25.3079,241100.0
2013-04-23 09:30:00,33.11,33.16,32.51,32.56,407000.0,25.0957,25.1336,24.6409,24.6788,407000.0
2013-04-23 09:35:00,32.57,32.66,32.51,32.63,123000.0,24.6864,24.7546,24.6409,24.7319,123000.0
2013-04-23 09:40:00,32.63,32.74,32.28,32.35,264600.0,24.7319,24.8152,24.4666,24.5196,264600.0
2013-04-23 09:45:00,32.36,32.43,32.23,32.32,227400.0,24.5272,24.5803,24.4287,24.4969,227400.0
2013-04-23 09:50:00,32.32,32.35,32.08,32.1,320300.0,24.4969,24.5196,24.315,24.3302,320300.0
2013-04-23 09:55:00,32.1,32.13,31.87,32.01,574500.0,24.3302,24.3529,24.1558,24.2619,574500.0
2013-04-23 10:00:00,32.01,32.06,31.81,31.81,337100.0,24.2619,24.2998,24.1103,24.1103,337100.0
2013-04-23 10:05:00,31.81,31.94,31.77,31.86,302400.0,24.1103,24.2089,24.08,24.1482,302400.0
2013-04-23 10:10:00,31.86,31.91,31.82,31.89,222300.0,24.1482,24.1861,24.1179,24.171,222300.0
2013-04-23 10:15:00,31.89,31.94,31.8,31.92,158500.0,24.171,24.2089,24.1028,24.1937,158500.0
2013-04-23 10:20:00,31.93,31.94,31.8,31.85,158000.0,24.2013,24.2089,24.1028,24.1407,158000.0
2013-04-23 10:25:00,31.86,32.01,31.86,31.9,180700.0,24.1482,24.2619,24.1482,24.1786,180700.0
2013-04-23 10:30:00,31.91,31.94,31.86,31.94,127300.0,24.1861,24.2089,24.1482,24.2089,127300.0
2013-04-23 10:35:00,31.94,31.98,31.9,31.93,127800.0,24.2089,24.2392,24.1786,24.2013,127800.0
2013-04-23 10:40:00,31.94,31.95,31.87,31.91,140400.0,24.2089,24.2165,24.1558,24.1861,140400.0
2013-04-23 10:45:00,31.91,31.99,31.91,31.99,118100.0,24.1861,24.2468,24.1861,24.2468,118100.0
2013-04-23 10:50:00,31.99,32.07,31.97,32.05,165600.0,24.2468,24.3074,24.2316,24.2923,165600.0
2013-04-23 10:55:00,32.05,32.09,31.99,31.99,105200.0,24.2923,24.3226,24.2468,24.2468,105200.0
2013-04-23 11:00:00,31.98,32.02,31.96,31.98,85000.0,24.2392,24.2695,24.224,24.2392,85000.0
2013-04-23 11:05:00,31.99,32.02,31.97,32.0,72100.0,24.2468,24.2695,24.2316,24.2544,72100.0
2013-04-23 11:10:00,32.0,32.0,31.93,31.99,92800.0,24.2544,24.2544,24.2013,24.2468,92800.0
2013-04-23 11:15:00,31.99,32.19,31.99,32.17,122600.0,24.2468,24.3984,24.2468,24.3832,122600.0
2013-04-23 11:20:00,32.16,32.33,32.12,32.3,149100.0,24.3756,24.5045,24.3453,24.4817,149100.0
2013-04-23 11:25:00,32.3,32.31,32.24,32.28,159700.0,24.4817,24.4893,24.4363,24.4666,159700.0
2013-04-23 11:30:00,32.27,32.29,32.2,32.24,79600.0,24.459,24.4742,24.4059,24.4363,79600.0
2013-04-23 11:35:00,32.24,32.27,32.21,32.22,78100.0,24.4363,24.459,24.4135,24.4211,78100.0
2013-04-23 11:40:00,32.21,32.28,32.18,32.19,76800.0,24.4135,24.4666,24.3908,24.3984,76800.0
2013-04-23 11:45:00,32.2,32.36,32.19,32.34,148100.0,24.4059,24.5272,24.3984,24.5121,148100.0
2013-04-23 11:50:00,32.34,32.37,32.3,32.33,91200.0,24.5121,24.5348,24.4817,24.5045,91200.0
2013-04-23 11:55:00,32.34,32.4,32.29,32.37,144000.0,24.5121,24.5575,24.4742,24.5348,144000.0
2013-04-23 12:00:00,32.37,32.38,32.22,32.22,81400.0,24.5348,24.5424,24.4211,24.4211,81400.0
2013-04-23 12:05:00,32.22,32.29,32.21,32.26,57500.0,24.4211,24.4742,24.4135,24.4514,57500.0
2013-04-23 12:10:00,32.26,32.27,32.22,32.25,42600.0,24.4514,24.459,24.4211,24.4438,42600.0
2013-04-23 12:15:00,32.25,32.4,32.24,32.33,94600.0,24.4438,24.5575,24.4363,24.5045,94600.0
2013-04-23 12:20:00,32.33,32.4,32.27,32.29,89200.0,24.5045,24.5575,24.459,24.4742,89200.0
2013-04-23 12:25:00,32.3,32.32,32.25,32.26,77400.0,24.4817,24.4969,24.4438,24.4514,77400.0
2013-04-23 12:30:00,32.26,32.28,32.23,32.26,47700.0,24.4514,24.4666,24.4287,24.4514,47700.0
2013-04-23 12:35:00,32.26,32.28,32.22,32.28,75200.0,24.4514,24.4666,24.4211,24.4666,75200.0
2013-04-23 12:40:00,32.28,32.33,32.27,32.29,70700.0,24.4666,24.5045,24.459,24.4742,70700.0
2013-04-23 12:45:00,32.3,32.34,32.29,32.34,51700.0,24.4817,24.5121,24.4742,24.5121,51700.0
2013-04-23 12:50:00,32.33,32.39,32.32,32.38,58300.0,24.5045,24.55,24.4969,24.5424,58300.0
2013-04-23 12:55:00,32.37,32.39,32.35,32.36,28000.0,24.5348,24.55,24.5196,24.5272,28000.0
2013-04-23 13:00:00,32.36,32.4,32.33,32.35,59400.0,24.5272,24.5575,24.5045,24.5196,59400.0
2013-04-23 13:05:00,32.35,32.4,32.3,32.32,195200.0,24.5196,24.5575,24.4817,24.4969,195200.0
2013-04-23 13:10:00,32.32,32.43,32.29,32.37,364900.0,24.4969,24.5803,24.4742,24.5348,364900.0
2013-04-23 13:15:00,32.37,32.37,32.27,32.28,35600.0,24.5348,24.5348,24.459,24.4666,35600.0
2013-04-23 13:20:00,32.27,32.3,32.23,32.23,64200.0,24.459,24.4817,24.4287,24.4287,64200.0
2013-04-23 13:25:00,32.23,32.27,32.16,32.17,99300.0,24.4287,24.459,24.3756,24.3832,99300.0
2013-04-23 13:30:00,32.17,32.21,32.15,32.2,54300.0,24.3832,24.4135,24.368,24.4059,54300.0
2013-04-23 13:35:00,32.2,32.24,32.19,32.22,36900.0,24.4059,24.4363,24.3984,24.4211,36900.0
2013-04-23 13:40:00,32.23,32.26,32.22,32.23,43100.0,24.4287,24.4514,24.4211,24.4287,43100.0
2013-04-23 13:45:00,32.23,32.29,32.22,32.29,44200.0,24.4287,24.4742,24.4211,24.4742,44200.0
2013-04-23 13:50:00,32.29,32.33,32.28,32.32,44100.0,24.4742,24.5045,24.4666,24.4969,44100.0
2013-04-23 13:55:00,32.32,32.34,32.27,32.3,38600.0,24.4969,24.5121,24.459,24.4817,38600.0
2013-04-23 14:00:00,32.29,32.31,32.25,32.27,49500.0,24.4742,24.4893,24.4438,24.459,49500.0
2013-04-23 14:05:00,32.28,32.32,32.27,32.31,40200.0,24.4666,24.4969,24.459,24.4893,40200.0
2013-04-23 14:10:00,32.31,32.34,32.28,32.28,42900.0,24.4893,24.5121,24.4666,24.4666,42900.0
2013-04-23 14:15:00,32.28,32.32,32.27,32.31,40200.0,24.4666,24.4969,24.459,24.4893,40200.0
2013-04-23 14:20:00,32.31,32.34,32.29,32.3,58200.0,24.4893,24.5121,24.4742,24.4817,58200.0
2013-04-23 14:25:00,32.3,32.3,32.18,32.19,76100.0,24.4817,24.4817,24.3908,24.3984,76100.0
2013-04-23 14:30:00,32.18,32.27,32.15,32.25,84600.0,24.3908,24.459,24.368,24.4438,84600.0
2013-04-23 14:35:00,32.26,32.26,32.14,32.17,56600.0,24.4514,24.4514,24.3605,24.3832,56600.0
2013-04-23 14:40:00,32.16,32.18,32.06,32.06,103700.0,24.3756,24.3908,24.2998,24.2998,103700.0
2013-04-23 14:45:00,32.07,32.14,32.07,32.13,76500.0,24.3074,24.3605,24.3074,24.3529,76500.0
2013-04-23 14:50:00,32.14,32.19,32.11,32.11,67900.0,24.3605,24.3984,24.3377,24.3377,67900.0
2013-04-23 14:55:00,32.11,32.2,32.1,32.14,65200.0,24.3377,24.4059,24.3302,24.3605,65200.0
2013-04-23 15:00:00,32.15,32.23,32.14,32.19,87000.0,24.368,24.4287,24.3605,24.3984,87000.0
2013-04-23 15:05:00,32.19,32.27,32.19,32.23,54700.0,24.3984,24.459,24.3984,24.4287,54700.0
2013-04-23 15:10:00,32.24,32.29,32.22,32.26,59900.0,24.4363,24.4742,24.4211,24.4514,59900.0
2013-04-23 15:15:00,32.27,32.35,32.27,32.34,91800.0,24.459,24.5196,24.459,24.5121,91800.0
2013-04-23 15:20:00,32.34,32.38,32.33,32.38,99200.0,24.5121,24.5424,24.5045,24.5424,99200.0
2013-04-23 15:25:00,32.38,32.39,32.33,32.38,106300.0,24.5424,24.55,24.5045,24.5424,106300.0
2013-04-23 15:30:00,32.38,32.39,32.27,32.29,105800.0,24.5424,24.55,24.459,24.4742,105800.0
2013-04-23 15:35:00,32.29,32.31,32.25,32.31,105100.0,24.4742,24.4893,24.4438,24.4893,105100.0
2013-04-23 15:40:00,32.3,32.33,32.27,32.33,116000.0,24.4817,24.5045,24.459,24.5045,116000.0
2013-04-23 15:45:00,32.34,32.38,32.27,32.37,176700.0,24.5121,24.5424,24.459,24.5348,176700.0
2013-04-23 15:50:00,32.37,32.43,32.35,32.42,296200.0,24.5348,24.5803,24.5196,24.5727,296200.0
2013-04-23 15:55:00,32.43,32.44,32.4,32.43,347600.0,24.5803,24.5879,24.5575,24.5803,347600.0
2013-04-24 09:30:00,33.34,33.38,33.05,33.35,321000.0,25.27,25.3003,25.0502,25.2776,321000.0
2013-04-24 09:35:00,33.37,33.37,33.19,33.33,161200.0,25.2927,25.2927,25.1563,25.2624,161200.0
2013-04-24 09:40:00,33.35,33.47,33.29,33.39,152400.0,25.2776,25.3685,25.2321,25.3079,152400.0
2013-04-24 09:45:00,33.4,33.48,33.26,33.27,208800.0,25.3155,25.3761,25.2094,25.217,208800.0
2013-04-24 09:50:00,33.28,33.32,33.15,33.28,166300.0,25.2245,25.2548,25.126,25.2245,166300.0
2013-04-24 09:55:00,33.28,33.37,33.25,33.35,178800.0,25.2245,25.2927,25.2018,25.2776,178800.0
2013-04-24 10:00:00,33.34,33.48,33.31,33.44,143900.0,25.27,25.3761,25.2473,25.3458,143900.0
2013-04-24 10:05:00,33.45,33.68,33.39,33.64,319700.0,25.3534,25.5277,25.3079,25.4974,319700.0
2013-04-24 10:10:00,33.64,33.66,33.52,33.66,223000.0,25.4974,25.5126,25.4064,25.5126,223000.0
2013-04-24 10:15:00,33.66,33.68,33.52,33.67,217900.0,25.5126,25.5277,25.4064,25.5201,217900.0
2013-04-24 10:20:00,33.66,33.67,33.42,33.43,203300.0,25.5126,25.5201,25.3306,25.3382,203300.0
2013-04-24 10:25:00,33.43,33.45,33.3,33.3,226900.0,25.3382,25.3534,25.2397,25.2397,226900.0
2013-04-24 10:30:00,33.3,33.46,33.29,33.45,159900.0,25.2397,25.361,25.2321,25.3534,159900.0
2013-04-24 10:35:00,33.44,33.52,33.44,33.5,91500.0,25.3458,25.4064,25.3458,25.3913,91500.0
2013-04-24 10:40:00,33.5,33.69,33.49,33.64,175500.0,25.3913,25.5353,25.3837,25.4974,175500.0
2013-04-24 10:45:00,33.63,33.67,33.55,33.56,127800.0,25.4898,25.5201,25.4292,25.4368,127800.0
2013-04-24 10:50:00,33.56,33.6,33.51,33.54,89500.0,25.4368,25.4671,25.3989,25.4216,89500.0
2013-04-24 10:55:00,33.55,33.56,33.48,33.54,182200.0,25.4292,25.4368,25.3761,25.4216,182200.0
2013-04-24 11:00:00,33.55,33.56,33.5,33.54,87800.0,25.4292,25.4368,25.3913,25.4216,87800.0
2013-04-24 11:05:00,33.53,33.54,33.41,33.42,80900.0,25.414,25.4216,25.3231,25.3306,80900.0
2013-04-24 11:10:00,33.43,33.48,33.4,33.43,96300.0,25.3382,25.3761,25.3155,25.3382,96300.0
2013-04-24 11:15:00,33.44,33.55,33.44,33.54,61200.0,25.3458,25.4292,25.3458,25.4216,61200.0
2013-04-24 11:20:00,33.54,33.56,33.45,33.46,74400.0,25.4216,25.4368,25.3534,25.361,74400.0
2013-04-24 11:25:00,33.46,33.49,33.34,33.43,158900.0,25.361,25.3837,25.27,25.3382,158900.0
2013-04-24 11:30:00,33.43,33.55,33.39,33.52,71000.0,25.3382,25.4292,25.3079,25.4064,71000.0
2013-04-24 11:35:00,33.52,33.55,33.47,33.5,118000.0,25.4064,25.4292,25.3685,25.3913,118000.0
2013-04-24 11:40:00,33.5,33.55,33.48,33.53,71500.0,25.3913,25.4292,25.3761,25.414,71500.0
2013-04-24 11:45:00,33.54,33.67,33.53,33.6,131400.0,25.4216,25.5201,25.414,25.4671,131400.0
2013-04-24 11:50:00,33.6,33.61,33.57,33.6,86400.0,25.4671,25.4747,25.4443,25.4671,86400.0
2013-04-24 11:55:00,33.6,33.6,33.54,33.59,121000.0,25.4671,25.4671,25.4216,25.4595,121000.0
2013-04-24 12:00:00,33.59,33.6,33.53,33.58,61100.0,25.4595,25.4671,25.414,25.4519,61100.0
2013-04-24 12:05:00,33.57,33.6,33.57,33.59,64600.0,25.4443,25.4671,25.4443,25.4595,64600.0
2013-04-24 12:10:00,33.6,33.6,33.55,33.59,84900.0,25.4671,25.4671,25.4292,25.4595,84900.0
2013-04-24 12:15:00,33.59,33.6,33.56,33.57,60400.0,25.4595,25.4671,25.4368,25.4443,60400.0
2013-04-24 12:20:00,33.58,33.59,33.56,33.57,34000.0,25.4519,25.4595,25.4368,25.4443,34000.0
2013-04-24 12:25:00,33.56,33.6,33.55,33.59,41600.0,25.4368,25.4671,25.4292,25.4595,41600.0
2013-04-24 12:30:00,33.59,33.6,33.5,33.51,74600.0,25.4595,25.4671,25.3913,25.3989,74600.0
2013-04-24 12:35:00,33.51,33.54,33.44,33.47,61900.0,25.3989,25.4216,25.3458,25.3685,61900.0
2013-04-24 12:40:00,33.47,33.52,33.47,33.48,34700.0,25.3685,25.4064,25.3685,25.3761,34700.0
2013-04-24 12:45:00,33.48,33.54,33.48,33.54,37200.0,25.3761,25.4216,25.3761,25.4216,37200.0
2013-04-24 12:50:00,33.54,33.6,33.54,33.58,60900.0,25.4216,25.4671,25.4216,25.4519,60900.0
2013-04-24 12:55:00,33.58,33.6,33.56,33.58,61500.0,25.4519,25.4671,25.4368,25.4519,61500.0
2013-04-24 13:00:00,33.58,33.6,33.49,33.5,71200.0,25.4519,25.4671,25.3837,25.3913,71200.0
2013-04-24 13:05:00,33.5,33.52,33.48,33.51,33100.0,25.3913,25.4064,25.3761,25.3989,33100.0
2013-04-24 13:10:00,33.52,33.55,33.48,33.55,37500.0,25.4064,25.4292,25.3761,25.4292,37500.0
2013-04-24 13:15:00,33.55,33.57,33.52,33.57,66000.0,25.4292,25.4443,25.4064,25.4443,66000.0
2013-04-24 13:20:00,33.57,33.59,33.56,33.59,21900.0,25.4443,25.4595,25.4368,25.4595,21900.0
2013-04-24 13:25:00,33.59,33.62,33.59,33.61,30900.0,25.4595,25.4822,25.4595,25.4747,30900.0
2013-04-24 13:30:00,33.61,33.69,33.6,33.66,131600.0,25.4747,25.5353,25.4671,25.5126,131600.0
2013-04-24 13:35:00,33.66,33.79,33.64,33.79,100000.0,25.5126,25.6111,25.4974,25.6111,100000.0
2013-04-24 13:40:00,33.78,33.78,33.7,33.76,60200.0,25.6035,25.6035,25.5429,25.5883,60200.0
2013-04-24 13:45:00,33.76,33.77,33.7,33.71,45600.0,25.5883,25.5959,25.5429,25.5504,45600.0
2013-04-24 13:50:00,33.7,33.77,33.7,33.76,56800.0,25.5429,25.5959,25.5429,25.5883,56800.0
2013-04-24 13:55:00,33.77,33.87,33.76,33.87,104600.0,25.5959,25.6717,25.5883,25.6717,104600.0
2013-04-24 14:00:00,33.87,33.94,33.84,33.94,134800.0,25.6717,25.7248,25.649,25.7248,134800.0
2013-04-24 14:05:00,33.94,34.04,33.91,33.93,241000.0,25.7248,25.8006,25.702,25.7172,241000.0
2013-04-24 14:10:00,33.93,34.1,33.92,34.08,188800.0,25.7172,25.846,25.7096,25.8309,188800.0
2013-04-24 14:15:00,34.09,34.1,33.96,34.0,170400.0,25.8385,25.846,25.7399,25.7703,170400.0
2013-04-24 14:20:00,33.99,34.07,33.99,34.05,85800.0,25.7627,25.8233,25.7627,25.8082,85800.0
2013-04-24 14:25:00,34.05,34.05,33.97,34.0,171200.0,25.8082,25.8082,25.7475,25.7703,171200.0
2013-04-24 14:30:00,34.0,34.11,33.97,34.11,153900.0,25.7703,25.8536,25.7475,25.8536,153900.0
2013-04-24 14:35:00,34.1,34.2,34.1,34.16,264600.0,25.846,25.9218,25.846,25.8915,264600.0
2013-04-24 14:40:00,34.16,34.2,34.11,34.12,200500.0,25.8915,25.9218,25.8536,25.8612,200500.0
2013-04-24 14:45:00,34.13,34.22,34.13,34.22,123400.0,25.8688,25.937,25.8688,25.937,123400.0
2013-04-24 14:50:00,34.22,34.22,34.15,34.19,50600.0,25.937,25.937,25.8839,25.9143,50600.0
2013-04-24 14:55:00,34.19,34.25,34.17,34.22,124400.0,25.9143,25.9597,25.8991,25.937,124400.0
2013-04-24 15:00:00,34.22,34.28,34.16,34.19,104500.0,25.937,25.9825,25.8915,25.9143,104500.0
2013-04-24 15:05:00,34.19,34.19,34.14,34.16,81000.0,25.9143,25.9143,25.8764,25.8915,81000.0
2013-04-24 15:10:00,34.16,34.21,34.15,34.18,125700.0,25.8915,25.9294,25.8839,25.9067,125700.0
2013-04-24 15:15:00,34.19,34.21,34.17,34.18,80100.0,25.9143,25.9294,25.8991,25.9067,80100.0
2013-04-24 15:20:00,34.19,34.19,34.12,34.13,74700.0,25.9143,25.9143,25.8612,25.8688,74700.0
2013-04-24 15:25:00,34.12,34.19,34.1,34.16,133400.0,25.8612,25.9143,25.846,25.8915,133400.0
2013-04-24 15:30:00,34.15,34.2,34.14,34.16,103800.0,25.8839,25.9218,25.8764,25.8915,103800.0
2013-04-24 15:35:00,34.16,34.23,34.11,34.21,178000.0,25.8915,25.9446,25.8536,25.9294,178000.0
2013-04-24 15:40:00,34.21,34.31,34.2,34.31,253600.0,25.9294,26.0052,25.9218,26.0052,253600.0
2013-04-24 15:45:00,34.3,34.42,34.29,34.39,366200.0,25.9976,26.0886,25.9901,26.0659,366200.0
2013-04-24 15:50:00,34.38,34.5,34.36,34.38,455900.0,26.0583,26.1492,26.0431,26.0583,455900.0
2013-04-24 15:55:00,34.37,34.39,34.25,34.33,567800.0,26.0507,26.0659,25.9597,26.0204,567800.0
2013-04-25 09:30:00,34.85,34.99,34.41,34.59,571100.0,26.4145,26.5206,26.081,26.2174,571100.0
2013-04-25 09:35:00,34.59,34.73,34.38,34.48,217400.0,26.2174,26.3236,26.0583,26.1341,217400.0
2013-04-25 09:40:00,34.48,34.62,34.41,34.52,219400.0,26.1341,26.2402,26.081,26.1644,219400.0
2013-04-25 09:45:00,34.51,34.68,34.37,34.45,191400.0,26.1568,26.2857,26.0507,26.1113,191400.0
2013-04-25 09:50:00,34.45,34.58,34.42,34.58,133400.0,26.1113,26.2099,26.0886,26.2099,133400.0
2013-04-25 09:55:00,34.59,34.79,34.54,34.74,200600.0,26.2174,26.369,26.1795,26.3311,200600.0
2013-04-25 10:00:00,34.74,34.85,34.68,34.81,216700.0,26.3311,26.4145,26.2857,26.3842,216700.0
2013-04-25 10:05:00,34.82,34.96,34.75,34.94,206200.0,26.3918,26.4979,26.3387,26.4827,206200.0
2013-04-25 10:10:00,34.94,35.05,34.89,34.89,263000.0,26.4827,26.5661,26.4448,26.4448,263000.0
2013-04-25 10:15:00,34.89,34.94,34.79,34.83,161700.0,26.4448,26.4827,26.369,26.3994,161700.0
2013-04-25 10:20:00,34.84,34.9,34.77,34.83,199600.0,26.4069,26.4524,26.3539,26.3994,199600.0
2013-04-25 10:25:00,34.82,34.93,34.81,34.82,145700.0,26.3918,26.4751,26.3842,26.3918,145700.0
2013-04-25 10:30:00,34.82,34.88,34.75,34.83,168300.0,26.3918,26.4372,26.3387,26.3994,168300.0
2013-04-25 10:35:00,34.84,34.94,34.81,34.82,225200.0,26.4069,26.4827,26.3842,26.3918,225200.0
2013-04-25 10:40:00,34.83,34.84,34.65,34.76,218300.0,26.3994,26.4069,26.2629,26.3463,218300.0
2013-04-25 10:45:00,34.76,34.78,34.59,34.69,217500.0,26.3463,26.3615,26.2174,26.2932,217500.0
2013-04-25 10:50:00,34.69,34.75,34.62,34.72,243400.0,26.2932,26.3387,26.2402,26.316,243400.0
2013-04-25 10:55:00,34.72,34.83,34.7,34.79,149800.0,26.316,26.3994,26.3008,26.369,149800.0
2013-04-25 11:00:00,34.79,35.04,34.79,34.99,200800.0,26.369,26.5585,26.369,26.5206,200800.0
2013-04-25 11:05:00,34.99,35.05,34.95,34.99,175200.0,26.5206,26.5661,26.4903,26.5206,175200.0
2013-04-25 11:10:00,34.99,35.11,34.99,35.04,169200.0,26.5206,26.6116,26.5206,26.5585,169200.0
2013-04-25 11:15:00,35.05,35.09,34.95,35.08,209200.0,26.5661,26.5964,26.4903,26.5888,209200.0
2013-04-25 11:20:00,35.08,35.09,34.9,34.93,142100.0,26.5888,26.5964,26.4524,26.4751,142100.0
2013-04-25 11:25:00,34.94,34.98,34.91,34.92,84100.0,26.4827,26.513,26.46,26.4676,84100.0
2013-04-25 11:30:00,34.92,34.97,34.88,34.96,84400.0,26.4676,26.5055,26.4372,26.4979,84400.0
2013-04-25 11:35:00,34.95,34.95,34.88,34.88,91500.0,26.4903,26.4903,26.4372,26.4372,91500.0
2013-04-25 11:40:00,34.88,34.92,34.76,34.77,72100.0,26.4372,26.4676,26.3463,26.3539,72100.0
2013-04-25 11:45:00,34.78,34.78,34.62,34.64,106900.0,26.3615,26.3615,26.2402,26.2553,106900.0
2013-04-25 11:50:00,34.65,34.65,34.52,34.53,132100.0,26.2629,26.2629,26.1644,26.172,132100.0
2013-04-25 11:55:00,34.53,34.64,34.52,34.57,134000.0,26.172,26.2553,26.1644,26.2023,134000.0
2013-04-25 12:00:00,34.57,34.63,34.51,34.63,105300.0,26.2023,26.2478,26.1568,26.2478,105300.0
2013-04-25 12:05:00,34.63,34.64,34.59,34.62,124800.0,26.2478,26.2553,26.2174,26.2402,124800.0
2013-04-25 12:10:00,34.64,34.68,34.6,34.61,76600.0,26.2553,26.2857,26.225,26.2326,76600.0
2013-04-25 12:15:00,34.62,34.66,34.6,34.65,88700.0,26.2402,26.2705,26.225,26.2629,88700.0
2013-04-25 12:20:00,34.65,34.71,34.64,34.71,45700.0,26.2629,26.3084,26.2553,26.3084,45700.0
2013-04-25 12:25:00,34.71,34.71,34.64,34.65,46000.0,26.3084,26.3084,26.2553,26.2629,46000.0
2013-04-25 12:30:00,34.65,34.66,34.58,34.63,99300.0,26.2629,26.2705,26.2099,26.2478,99300.0
2013-04-25 12:35:00,34.63,34.65,34.58,34.62,49600.0,26.2478,26.2629,26.2099,26.2402,49600.0
2013-04-25 12:40:00,34.63,34.65,34.6,34.63,46900.0,26.2478,26.2629,26.225,26.2478,46900.0
2013-04-25 12:45:00,34.63,34.69,34.63,34.65,48500.0,26.2478,26.2932,26.2478,26.2629,48500.0
2013-04-25 12:50:00,34.65,34.71,34.64,34.71,51900.0,26.2629,26.3084,26.2553,26.3084,51900.0
2013-04-25 12:55:00,34.71,34.74,34.69,34.74,46800.0,26.3084,26.3311,26.2932,26.3311,46800.0
2013-04-25 13:00:00,34.74,34.77,34.71,34.73,80800.0,26.3311,26.3539,26.3084,26.3236,80800.0
2013-04-25 13:05:00,34.73,34.86,34.72,34.86,97400.0,26.3236,26.4221,26.316,26.4221,97400.0
2013-04-25 13:10:00,34.86,34.96,34.83,34.95,78200.0,26.4221,26.4979,26.3994,26.4903,78200.0
2013-04-25 13:15:00,34.96,35.09,34.96,34.96,245800.0,26.4979,26.5964,26.4979,26.4979,245800.0
2013-04-25 13:20:00,34.97,35.02,34.93,34.95,107700.0,26.5055,26.5434,26.4751,26.4903,107700.0
2013-04-25 13:25:00,34.94,34.97,34.88,34.89,113200.0,26.4827,26.5055,26.4372,26.4448,113200.0
2013-04-25 13:30:00,34.9,35.01,34.9,34.96,90700.0,26.4524,26.5358,26.4524,26.4979,90700.0
2013-04-25 13:35:00,34.96,34.98,34.91,34.91,37400.0,26.4979,26.513,26.46,26.46,37400.0
2013-04-25 13:40:00,34.92,35.01,34.87,35.0,171500.0,26.4676,26.5358,26.4297,26.5282,171500.0
2013-04-25 13:45:00,35.0,35.0,34.93,34.94,81100.0,26.5282,26.5282,26.4751,26.4827,81100.0
2013-04-25 13:50:00,34.94,35.07,34.94,35.07,109700.0,26.4827,26.5813,26.4827,26.5813,109700.0
2013-04-25 13:55:00,35.06,35.08,35.0,35.07,98200.0,26.5737,26.5888,26.5282,26.5813,98200.0
2013-04-25 14:00:00,35.07,35.13,35.06,35.12,60700.0,26.5813,26.6267,26.5737,26.6192,60700.0
2013-04-25 14:05:00,35.12,35.12,35.05,35.09,76100.0,26.6192,26.6192,26.5661,26.5964,76100.0
2013-04-25 14:10:00,35.09,35.1,35.04,35.05,54600.0,26.5964,26.604,26.5585,26.5661,54600.0
2013-04-25 14:15:00,35.04,35.07,34.96,35.01,60500.0,26.5585,26.5813,26.4979,26.5358,60500.0
2013-04-25 14:20:00,35.01,35.02,34.92,34.97,67200.0,26.5358,26.5434,26.4676,26.5055,67200.0
2013-04-25 14:25:00,34.98,34.98,34.87,34.9,89900.0,26.513,26.513,26.4297,26.4524,89900.0
2013-04-25 14:30:00,34.9,34.97,34.89,34.94,69900.0,26.4524,26.5055,26.4448,26.4827,69900.0
2013-04-25 14:35:00,34.94,34.96,34.83,34.83,90700.0,26.4827,26.4979,26.3994,26.3994,90700.0
2013-04-25 14:40:00,34.84,34.84,34.79,34.81,60400.0,26.4069,26.4069,26.369,26.3842,60400.0
2013-04-25 14:45:00,34.82,34.82,34.76,34.79,64700.0,26.3918,26.3918,26.3463,26.369,64700.0
2013-04-25 14:50:00,34.79,34.8,34.66,34.66,116900.0,26.369,26.3766,26.2705,26.2705,116900.0
2013-04-25 14:55:00,34.66,34.68,34.58,34.66,140200.0,26.2705,26.2857,26.2099,26.2705,140200.0
2013-04-25 15:00:00,34.66,34.66,34.55,34.55,97600.0,26.2705,26.2705,26.1871,26.1871,97600.0
2013-04-25 15:05:00,34.56,34.56,34.39,34.51,214200.0,26.1947,26.1947,26.0659,26.1568,214200.0
2013-04-25 15:10:00,34.5,34.5,34.39,34.43,111200.0,26.1492,26.1492,26.0659,26.0962,111200.0
2013-04-25 15:15:00,34.43,34.52,34.4,34.41,112300.0,26.0962,26.1644,26.0734,26.081,112300.0
2013-04-25 15:20:00,34.42,34.42,34.23,34.29,243600.0,26.0886,26.0886,25.9446,25.9901,243600.0
2013-04-25 15:25:00,34.28,34.35,34.24,34.34,121000.0,25.9825,26.0355,25.9522,26.028,121000.0
2013-04-25 15:30:00,34.34,34.4,34.3,34.35,113300.0,26.028,26.0734,25.9976,26.0355,113300.0
2013-04-25 15:35:00,34.36,34.49,34.36,34.45,147400.0,26.0431,26.1416,26.0431,26.1113,147400.0
2013-04-25 15:40:00,34.45,34.47,34.39,34.4,99200.0,26.1113,26.1265,26.0659,26.0734,99200.0
2013-04-25 15:45:00,34.41,34.52,34.39,34.51,182100.0,26.081,26.1644,26.0659,26.1568,182100.0
2013-04-25 15:50:00,34.5,34.5,34.34,34.36,202600.0,26.1492,26.1492,26.028,26.0431,202600.0
2013-04-25 15:55:00,34.35,34.38,34.31,34.34,307900.0,26.0355,26.0583,26.0052,26.028,307900.0
2013-04-26 09:30:00,34.5,34.54,34.21,34.22,176500.0,26.1492,26.1795,25.9294,25.937,176500.0
2013-04-26 09:35:00,34.25,34.42,34.12,34.34,100200.0,25.9597,26.0886,25.8612,26.028,100200.0
2013-04-26 09:40:00,34.33,34.45,34.25,34.32,64300.0,26.0204,26.1113,25.9597,26.0128,64300.0
2013-04-26 09:45:00,34.33,34.34,34.22,34.28,50600.0,26.0204,26.028,25.937,25.9825,50600.0
2013-04-26 09:50:00,34.29,34.4,34.26,34.33,70800.0,25.9901,26.0734,25.9673,26.0204,70800.0
2013-04-26 09:55:00,34.32,34.35,34.21,34.21,59700.0,26.0128,26.0355,25.9294,25.9294,59700.0
2013-04-26 10:00:00,34.21,34.27,34.14,34.15,79100.0,25.9294,25.9749,25.8764,25.8839,79100.0
2013-04-26 10:05:00,34.16,34.21,34.08,34.14,106400.0,25.8915,25.9294,25.8309,25.8764,106400.0
2013-04-26 10:10:00,34.15,34.32,34.12,34.28,119000.0,25.8839,26.0128,25.8612,25.9825,119000.0
2013-04-26 10:15:00,34.29,34.45,34.26,34.36,128000.0,25.9901,26.1113,25.9673,26.0431,128000.0
2013-04-26 10:20:00,34.36,34.53,34.36,34.48,115100.0,26.0431,26.172,26.0431,26.1341,115100.0
2013-04-26 10:25:00,34.48,34.49,34.28,34.33,113800.0,26.1341,26.1416,25.9825,26.0204,113800.0
2013-04-26 10:30:00,34.33,34.34,34.16,34.19,90100.0,26.0204,26.028,25.8915,25.9143,90100.0
2013-04-26 10:35:00,34.2,34.22,34.07,34.09,82300.0,25.9218,25.937,25.8233,25.8385,82300.0
2013-04-26 10:40:00,34.09,34.19,34.08,34.17,122400.0,25.8385,25.9143,25.8309,25.8991,122400.0
2013-04-26 10:45:00,34.16,34.16,34.1,34.15,73900.0,25.8915,25.8915,25.846,25.8839,73900.0
2013-04-26 10:50:00,34.16,34.23,34.15,34.19,126100.0,25.8915,25.9446,25.8839,25.9143,126100.0
2013-04-26 10:55:00,34.2,34.34,34.16,34.24,130800.0,25.9218,26.028,25.8915,25.9522,130800.0
2013-04-26 11:00:00,34.23,34.32,34.23,34.29,161500.0,25.9446,26.0128,25.9446,25.9901,161500.0
2013-04-26 11:05:00,34.29,34.29,34.13,34.14,68300.0,25.9901,25.9901,25.8688,25.8764,68300.0
2013-04-26 11:10:00,34.14,34.19,34.09,34.17,87900.0,25.8764,25.9143,25.8385,25.8991,87900.0
2013-04-26 11:15:00,34.17,34.26,34.14,34.16,69000.0,25.8991,25.9673,25.8764,25.8915,69000.0
2013-04-26 11:20:00,34.15,34.18,34.07,34.13,64900.0,25.8839,25.9067,25.8233,25.8688,64900.0
2013-04-26 11:25:00,34.12,34.19,34.09,34.09,63800.0,25.8612,25.9143,25.8385,25.8385,63800.0
2013-04-26 11:30:00,34.1,34.13,34.0,34.01,136200.0,25.846,25.8688,25.7703,25.7778,136200.0
2013-04-26 11:35:00,34.0,34.01,33.78,33.81,284800.0,25.7703,25.7778,25.6035,25.6262,284800.0
2013-04-26 11:40:00,33.8,33.85,33.73,33.8,113800.0,25.6187,25.6566,25.5656,25.6187,113800.0
2013-04-26 11:45:00,33.8,33.83,33.66,33.67,121400.0,25.6187,25.6414,25.5126,25.5201,121400.0
2013-04-26 11:50:00,33.7,33.7,33.5,33.62,232800.0,25.5429,25.5429,25.3913,25.4822,232800.0
2013-04-26 11:55:00,33.6,33.61,33.41,33.44,198600.0,25.4671,25.4747,25.3231,25.3458,198600.0
2013-04-26 12:00:00,33.45,33.51,33.37,33.46,185900.0,25.3534,25.3989,25.2927,25.361,185900.0
2013-04-26 12:05:00,33.46,33.61,33.46,33.5,106800.0,25.361,25.4747,25.361,25.3913,106800.0
2013-04-26 12:10:00,33.5,33.5,33.23,33.25,220700.0,25.3913,25.3913,25.1866,25.2018,220700.0
2013-04-26 12:15:00,33.25,33.5,33.24,33.48,127600.0,25.2018,25.3913,25.1942,25.3761,127600.0
2013-04-26 12:20:00,33.47,33.48,33.27,33.29,119800.0,25.3685,25.3761,25.217,25.2321,119800.0
2013-04-26 12:25:00,33.27,33.47,33.27,33.44,83200.0,25.217,25.3685,25.217,25.3458,83200.0
2013-04-26 12:30:00,33.45,33.56,33.45,33.56,90000.0,25.3534,25.4368,25.3534,25.4368,90000.0
2013-04-26 12:35:00,33.56,33.61,33.49,33.51,70000.0,25.4368,25.4747,25.3837,25.3989,70000.0
2013-04-26 12:40:00,33.51,33.52,33.43,33.45,57500.0,25.3989,25.4064,25.3382,25.3534,57500.0
2013-04-26 12:45:00,33.45,33.55,33.43,33.52,62300.0,25.3534,25.4292,25.3382,25.4064,62300.0
2013-04-26 12:50:00,33.53,33.54,33.42,33.51,56500.0,25.414,25.4216,25.3306,25.3989,56500.0
2013-04-26 12:55:00,33.5,33.55,33.43,33.52,78800.0,25.3913,25.4292,25.3382,25.4064,78800.0
2013-04-26 13:00:00,33.52,33.62,33.44,33.55,72300.0,25.4064,25.4822,25.3458,25.4292,72300.0
2013-04-26 13:05:00,33.53,33.54,33.44,33.45,62200.0,25.414,25.4216,25.3458,25.3534,62200.0
2013-04-26 13:10:00,33.46,33.51,33.42,33.43,51500.0,25.361,25.3989,25.3306,25.3382,51500.0
2013-04-26 13:15:00,33.43,33.5,33.42,33.42,62600.0,25.3382,25.3913,25.3306,25.3306,62600.0
2013-04-26 13:20:00,33.42,33.48,33.39,33.44,71600.0,25.3306,25.3761,25.3079,25.3458,71600.0
2013-04-26 13:25:00,33.44,33.51,33.43,33.48,53800.0,25.3458,25.3989,25.3382,25.3761,53800.0
2013-04-26 13:30:00,33.49,33.5,33.45,33.46,51200.0,25.3837,25.3913,25.3534,25.361,51200.0
2013-04-26 13:35:00,33.46,33.54,33.46,33.53,40800.0,25.361,25.4216,25.361,25.414,40800.0
2013-04-26 13:40:00,33.54,33.67,33.49,33.67,140400.0,25.4216,25.5201,25.3837,25.5201,140400.0
2013-04-26 13:45:00,33.66,33.69,33.58,33.64,89100.0,25.5126,25.5353,25.4519,25.4974,89100.0
2013-04-26 13:50:00,33.63,33.77,33.63,33.69,96000.0,25.4898,25.5959,25.4898,25.5353,96000.0
2013-04-26 13:55:00,33.68,33.7,33.64,33.69,69000.0,25.5277,25.5429,25.4974,25.5353,69000.0
2013-04-26 14:00:00,33.7,33.74,33.67,33.71,70400.0,25.5429,25.5732,25.5201,25.5504,70400.0
2013-04-26 14:05:00,33.71,33.83,33.69,33.71,115500.0,25.5504,25.6414,25.5353,25.5504,115500.0
2013-04-26 14:10:00,33.72,33.83,33.72,33.75,94900.0,25.558,25.6414,25.558,25.5808,94900.0
2013-04-26 14:15:00,33.75,33.77,33.7,33.71,102600.0,25.5808,25.5959,25.5429,25.5504,102600.0
2013-04-26 14:20:00,33.71,33.8,33.69,33.75,109100.0,25.5504,25.6187,25.5353,25.5808,109100.0
2013-04-26 14:25:00,33.76,33.82,33.74,33.74,80500.0,25.5883,25.6338,25.5732,25.5732,80500.0
2013-04-26 14:30:00,33.75,33.75,33.58,33.61,79500.0,25.5808,25.5808,25.4519,25.4747,79500.0
2013-04-26 14:35:00,33.61,33.65,33.59,33.65,65300.0,25.4747,25.505,25.4595,25.505,65300.0
2013-04-26 14:40:00,33.65,33.66,33.54,33.58,104000.0,25.505,25.5126,25.4216,25.4519,104000.0
2013-04-26 14:45:00,33.58,33.6,33.53,33.58,79400.0,25.4519,25.4671,25.414,25.4519,79400.0
2013-04-26 14:50:00,33.57,33.59,33.53,33.56,40600.0,25.4443,25.4595,25.414,25.4368,40600.0
2013-04-26 14:55:00,33.56,33.6,33.51,33.53,68500.0,25.4368,25.4671,25.3989,25.414,68500.0
2013-04-26 15:00:00,33.52,33.62,33.51,33.59,91600.0,25.4064,25.4822,25.3989,25.4595,91600.0
2013-04-26 15:05:00,33.58,33.64,33.55,33.56,71400.0,25.4519,25.4974,25.4292,25.4368,71400.0
2013-04-26 15:10:00,33.57,33.59,33.52,33.53,81600.0,25.4443,25.4595,25.4064,25.414,81600.0
2013-04-26 15:15:00,33.53,33.57,33.51,33.52,53300.0,25.414,25.4443,25.3989,25.4064,53300.0
2013-04-26 15:20:00,33.53,33.63,33.51,33.58,104600.0,25.414,25.4898,25.3989,25.4519,104600.0
2013-04-26 15:25:00,33.59,33.62,33.56,33.6,73900.0,25.4595,25.4822,25.4368,25.4671,73900.0
2013-04-26 15:30:00,33.6,33.61,33.52,33.54,117100.0,25.4671,25.4747,25.4064,25.4216,117100.0
2013-04-26 15:35:00,33.55,33.63,33.54,33.58,134400.0,25.4292,25.4898,25.4216,25.4519,134400.0
2013-04-26 15:40:00,33.57,33.58,33.51,33.51,97900.0,25.4443,25.4519,25.3989,25.3989,97900.0
2013-04-26 15:45:00,33.51,33.53,33.46,33.53,188400.0,25.3989,25.414,25.361,25.414,188400.0
2013-04-26 15:50:00,33.52,33.55,33.48,33.48,179100.0,25.4064,25.4292,25.3761,25.3761,179100.0
2013-04-26 15:55:00,33.49,33.51,33.47,33.5,338100.0,25.3837,25.3989,25.3685,25.3913,338100.0
2013-04-29 09:30:00,33.84,34.12,33.84,33.95,291000.0,25.649,25.8612,25.649,25.7324,291000.0
2013-04-29 09:35:00,33.94,34.01,33.72,33.77,126600.0,25.7248,25.7778,25.558,25.5959,126600.0
2013-04-29 09:40:00,33.75,33.94,33.74,33.82,122400.0,25.5808,25.7248,25.5732,25.6338,122400.0
2013-04-29 09:45:00,33.81,33.81,33.65,33.66,107600.0,25.6262,25.6262,25.505,25.5126,107600.0
2013-04-29 09:50:00,33.67,33.81,33.64,33.79,99600.0,25.5201,25.6262,25.4974,25.6111,99600.0
2013-04-29 09:55:00,33.78,33.9,33.72,33.89,89600.0,25.6035,25.6945,25.558,25.6869,89600.0
2013-04-29 10:00:00,33.88,34.01,33.8,34.0,100600.0,25.6793,25.7778,25.6187,25.7703,100600.0
2013-04-29 10:05:00,34.0,34.04,33.94,33.99,67100.0,25.7703,25.8006,25.7248,25.7627,67100.0
2013-04-29 10:10:00,33.98,33.98,33.82,33.82,102100.0,25.7551,25.7551,25.6338,25.6338,102100.0
2013-04-29 10:15:00,33.82,33.87,33.8,33.84,88100.0,25.6338,25.6717,25.6187,25.649,88100.0
2013-04-29 10:20:00,33.84,33.86,33.79,33.83,80200.0,25.649,25.6641,25.6111,25.6414,80200.0
2013-04-29 10:25:00,33.83,33.83,33.67,33.69,64500.0,25.6414,25.6414,25.5201,25.5353,64500.0
2013-04-29 10:30:00,33.67,33.8,33.67,33.79,53100.0,25.5201,25.6187,25.5201,25.6111,53100.0
2013-04-29 10:35:00,33.79,33.87,33.77,33.78,81300.0,25.6111,25.6717,25.5959,25.6035,81300.0
2013-04-29 10:40:00,33.77,33.82,33.76,33.78,45900.0,25.5959,25.6338,25.5883,25.6035,45900.0
2013-04-29 10:45:00,33.78,33.86,33.74,33.85,72900.0,25.6035,25.6641,25.5732,25.6566,72900.0
2013-04-29 10:50:00,33.86,33.97,33.85,33.94,69300.0,25.6641,25.7475,25.6566,25.7248,69300.0
2013-04-29 10:55:00,33.94,34.08,33.94,34.04,97800.0,25.7248,25.8309,25.7248,25.8006,97800.0
2013-04-29 11:00:00,34.04,34.15,34.0,34.07,97300.0,25.8006,25.8839,25.7703,25.8233,97300.0
2013-04-29 11:05:00,34.09,34.13,34.02,34.07,72300.0,25.8385,25.8688,25.7854,25.8233,72300.0
2013-04-29 11:10:00,34.07,34.15,34.01,34.01,93000.0,25.8233,25.8839,25.7778,25.7778,93000.0
2013-04-29 11:15:00,34.01,34.02,33.87,33.9,67700.0,25.7778,25.7854,25.6717,25.6945,67700.0
2013-04-29 11:20:00,33.9,34.0,33.9,33.98,32600.0,25.6945,25.7703,25.6945,25.7551,32600.0
2013-04-29 11:25:00,33.97,34.0,33.92,33.98,66600.0,25.7475,25.7703,25.7096,25.7551,66600.0
2013-04-29 11:30:00,33.99,34.09,33.96,34.07,55700.0,25.7627,25.8385,25.7399,25.8233,55700.0
2013-04-29 11:35:00,34.07,34.27,34.06,34.2,112000.0,25.8233,25.9749,25.8157,25.9218,112000.0
2013-04-29 11:40:00,34.21,34.21,34.11,34.14,53200.0,25.9294,25.9294,25.8536,25.8764,53200.0
2013-04-29 11:45:00,34.14,34.22,34.12,34.18,78900.0,25.8764,25.937,25.8612,25.9067,78900.0
2013-04-29 11:50:00,34.18,34.21,34.11,34.13,35300.0,25.9067,25.9294,25.8536,25.8688,35300.0
2013-04-29 11:55:00,34.12,34.14,34.07,34.07,32200.0,25.8612,25.8764,25.8233,25.8233,32200.0
2013-04-29 12:00:00,34.07,34.1,34.0,34.06,61900.0,25.8233,25.846,25.7703,25.8157,61900.0
2013-04-29 12:05:00,34.07,34.1,34.03,34.06,93800.0,25.8233,25.846,25.793,25.8157,93800.0
2013-04-29 12:10:00,34.06,34.08,34.01,34.04,51800.0,25.8157,25.8309,25.7778,25.8006,51800.0
2013-04-29 12:15:00,34.04,34.09,34.0,34.07,29100.0,25.8006,25.8385,25.7703,25.8233,29100.0
2013-04-29 12:20:00,34.07,34.1,34.02,34.07,31100.0,25.8233,25.846,25.7854,25.8233,31100.0
2013-04-29 12:25:00,34.07,34.08,33.99,34.02,49300.0,25.8233,25.8309,25.7627,25.7854,49300.0
2013-04-29 12:30:00,34.02,34.06,34.0,34.05,39900.0,25.7854,25.8157,25.7703,25.8082,39900.0
2013-04-29 12:35:00,34.06,34.07,34.02,34.05,41600.0,25.8157,25.8233,25.7854,25.8082,41600.0
2013-04-29 12:40:00,34.05,34.09,34.03,34.08,33600.0,25.8082,25.8385,25.793,25.8309,33600.0
2013-04-29 12:45:00,34.09,34.1,34.06,34.08,37000.0,25.8385,25.846,25.8157,25.8309,37000.0
2013-04-29 12:50:00,34.09,34.14,34.07,34.11,24900.0,25.8385,25.8764,25.8233,25.8536,24900.0
2013-04-29 12:55:00,34.11,34.12,34.06,34.07,26000.0,25.8536,25.8612,25.8157,25.8233,26000.0
2013-04-29 13:00:00,34.07,34.09,34.04,34.06,31600.0,25.8233,25.8385,25.8006,25.8157,31600.0
2013-04-29 13:05:00,34.06,34.14,34.06,34.1,49100.0,25.8157,25.8764,25.8157,25.846,49100.0
2013-04-29 13:10:00,34.09,34.09,34.02,34.05,29000.0,25.8385,25.8385,25.7854,25.8082,29000.0
2013-04-29 13:15:00,34.05,34.09,34.02,34.03,36000.0,25.8082,25.8385,25.7854,25.793,36000.0
2013-04-29 13:20:00,34.03,34.04,33.95,33.97,44500.0,25.793,25.8006,25.7324,25.7475,44500.0
2013-04-29 13:25:00,33.97,34.07,33.97,34.04,41800.0,25.7475,25.8233,25.7475,25.8006,41800.0
2013-04-29 13:30:00,34.04,34.05,33.96,33.96,41500.0,25.8006,25.8082,25.7399,25.7399,41500.0
2013-04-29 13:35:00,33.96,33.98,33.93,33.95,53300.0,25.7399,25.7551,25.7172,25.7324,53300.0
2013-04-29 13:40:00,33.96,34.0,33.94,33.99,21300.0,25.7399,25.7703,25.7248,25.7627,21300.0
2013-04-29 13:45:00,34.0,34.03,33.99,34.02,36200.0,25.7703,25.793,25.7627,25.7854,36200.0
2013-04-29 13:50:00,34.03,34.06,33.98,34.05,41400.0,25.793,25.8157,25.7551,25.8082,41400.0
2013-04-29 13:55:00,34.05,34.12,34.05,34.11,49800.0,25.8082,25.8612,25.8082,25.8536,49800.0
2013-04-29 14:00:00,34.11,34.15,34.08,34.09,35200.0,25.8536,25.8839,25.8309,25.8385,35200.0
2013-04-29 14:05:00,34.08,34.13,34.06,34.13,52800.0,25.8309,25.8688,25.8157,25.8688,52800.0
2013-04-29 14:10:00,34.13,34.14,34.07,34.08,24900.0,25.8688,25.8764,25.8233,25.8309,24900.0
2013-04-29 14:15:00,34.08,34.11,34.06,34.07,43500.0,25.8309,25.8536,25.8157,25.8233,43500.0
2013-04-29 14:20:00,34.07,34.1,34.04,34.06,55000.0,25.8233,25.846,25.8006,25.8157,55000.0
2013-04-29 14:25:00,34.06,34.15,34.06,34.11,34300.0,25.8157,25.8839,25.8157,25.8536,34300.0
2013-04-29 14:30:00,34.11,34.14,34.09,34.12,27400.0,25.8536,25.8764,25.8385,25.8612,27400.0
2013-04-29 14:35:00,34.11,34.14,34.1,34.13,42100.0,25.8536,25.8764,25.846,25.8688,42100.0
2013-04-29 14:40:00,34.13,34.15,34.12,34.14,22100.0,25.8688,25.8839,25.8612,25.8764,22100.0
2013-04-29 14:45:00,34.13,34.15,34.12,34.15,27900.0,25.8688,25.8839,25.8612,25.8839,27900.0
2013-04-29 14:50:00,34.14,34.15,34.1,34.12,51400.0,25.8764,25.8839,25.846,25.8612,51400.0
2013-04-29 14:55:00,34.13,34.13,34.09,34.1,38600.0,25.8688,25.8688,25.8385,25.846,38600.0
2013-04-29 15:00:00,34.1,34.11,34.08,34.08,33100.0,25.846,25.8536,25.8309,25.8309,33100.0
2013-04-29 15:05:00,34.08,34.08,33.98,33.99,81600.0,25.8309,25.8309,25.7551,25.7627,81600.0
2013-04-29 15:10:00,33.99,33.99,33.92,33.95,57000.0,25.7627,25.7627,25.7096,25.7324,57000.0
2013-04-29 15:15:00,33.95,34.0,33.93,33.97,59400.0,25.7324,25.7703,25.7172,25.7475,59400.0
2013-04-29 15:20:00,33.97,34.02,33.96,34.0,50400.0,25.7475,25.7854,25.7399,25.7703,50400.0
2013-04-29 15:25:00,34.0,34.05,33.97,34.0,55500.0,25.7703,25.8082,25.7475,25.7703,55500.0
2013-04-29 15:30:00,34.0,34.08,33.99,34.07,71100.0,25.7703,25.8309,25.7627,25.8233,71100.0
2013-04-29 15:35:00,34.06,34.15,34.05,34.14,86200.0,25.8157,25.8839,25.8082,25.8764,86200.0
2013-04-29 15:40:00,34.15,34.2,34.13,34.14,124700.0,25.8839,25.9218,25.8688,25.8764,124700.0
2013-04-29 15:45:00,34.13,34.13,34.0,34.01,124400.0,25.8688,25.8688,25.7703,25.7778,124400.0
2013-04-29 15:50:00,34.02,34.04,33.97,34.01,190300.0,25.7854,25.8006,25.7475,25.7778,190300.0
2013-04-29 15:55:00,34.01,34.03,33.92,33.96,438100.0,25.7778,25.793,25.7096,25.7399,438100.0
2013-04-30 09:30:00,33.14,33.32,32.53,32.54,562200.0,25.1184,25.2548,24.6561,24.6636,562200.0
2013-04-30 09:35:00,32.58,32.59,32.15,32.22,732000.0,24.694,24.7015,24.368,24.4211,732000.0
2013-04-30 09:40:00,32.2,32.39,32.09,32.22,468600.0,24.4059,24.55,24.3226,24.4211,468600.0
2013-04-30 09:45:00,32.22,32.26,31.79,32.05,798500.0,24.4211,24.4514,24.0952,24.2923,798500.0
2013-04-30 09:50:00,32.05,32.13,31.9,31.92,399100.0,24.2923,24.3529,24.1786,24.1937,399100.0
2013-04-30 09:55:00,31.92,32.11,31.89,31.96,327800.0,24.1937,24.3377,24.171,24.224,327800.0
2013-04-30 10:00:00,31.97,31.99,31.85,31.87,334000.0,24.2316,24.2468,24.1407,24.1558,334000.0
2013-04-30 10:05:00,31.88,31.98,31.8,31.83,383600.0,24.1634,24.2392,24.1028,24.1255,383600.0
2013-04-30 10:10:00,31.82,32.18,31.7,32.05,726200.0,24.1179,24.3908,24.027,24.2923,726200.0
2013-04-30 10:15:00,32.05,32.13,31.97,32.05,467600.0,24.2923,24.3529,24.2316,24.2923,467600.0
2013-04-30 10:20:00,32.09,32.09,31.71,31.83,342800.0,24.3226,24.3226,24.0346,24.1255,342800.0
2013-04-30 10:25:00,31.83,31.88,31.7,31.74,332400.0,24.1255,24.1634,24.027,24.0573,332400.0
2013-04-30 10:30:00,31.74,31.81,31.56,31.6,373200.0,24.0573,24.1103,23.9209,23.9512,373200.0
2013-04-30 10:35:00,31.62,31.76,31.55,31.75,298400.0,23.9663,24.0724,23.9133,24.0649,298400.0
2013-04-30 10:40:00,31.75,31.78,31.65,31.66,223700.0,24.0649,24.0876,23.9891,23.9967,223700.0
2013-04-30 10:45:00,31.67,31.69,31.61,31.67,154900.0,24.0042,24.0194,23.9588,24.0042,154900.0
2013-04-30 10:50:00,31.67,31.67,31.55,31.63,241700.0,24.0042,24.0042,23.9133,23.9739,241700.0
2013-04-30 10:55:00,31.63,31.66,31.55,31.57,265300.0,23.9739,23.9967,23.9133,23.9284,265300.0
2013-04-30 11:00:00,31.58,31.58,31.38,31.38,383300.0,23.936,23.936,23.7844,23.7844,383300.0
2013-04-30 11:05:00,31.38,31.49,31.33,31.46,259500.0,23.7844,23.8678,23.7465,23.8451,259500.0
2013-04-30 11:10:00,31.45,31.49,31.38,31.46,213600.0,23.8375,23.8678,23.7844,23.8451,213600.0
2013-04-30 11:15:00,31.45,31.58,31.45,31.54,194500.0,23.8375,23.936,23.8375,23.9057,194500.0
2013-04-30 11:20:00,31.55,31.55,31.42,31.44,167200.0,23.9133,23.9133,23.8147,23.8299,167200.0
2013-04-30 11:25:00,31.44,31.5,31.42,31.46,185400.0,23.8299,23.8754,23.8147,23.8451,185400.0
2013-04-30 11:30:00,31.46,31.51,31.43,31.49,130300.0,23.8451,23.883,23.8223,23.8678,130300.0
2013-04-30 11:35:00,31.48,31.51,31.43,31.46,217500.0,23.8602,23.883,23.8223,23.8451,217500.0
2013-04-30 11:40:00,31.47,31.48,31.39,31.42,193800.0,23.8526,23.8602,23.792,23.8147,193800.0
2013-04-30 11:45:00,31.43,31.5,31.38,31.39,135000.0,23.8223,23.8754,23.7844,23.792,135000.0
2013-04-30 11:50:00,31.4,31.41,31.36,31.41,142600.0,23.7996,23.8072,23.7693,23.8072,142600.0
2013-04-30 11:55:00,31.4,31.42,31.36,31.42,176700.0,23.7996,23.8147,23.7693,23.8147,176700.0
2013-04-30 12:00:00,31.42,31.44,31.37,31.4,118200.0,23.8147,23.8299,23.7768,23.7996,118200.0
2013-04-30 12:05:00,31.4,31.52,31.4,31.44,136700.0,23.7996,23.8905,23.7996,23.8299,136700.0
2013-04-30 12:10:00,31.44,31.55,31.43,31.51,125200.0,23.8299,23.9133,23.8223,23.883,125200.0
2013-04-30 12:15:00,31.52,31.56,31.5,31.53,95300.0,23.8905,23.9209,23.8754,23.8981,95300.0
2013-04-30 12:20:00,31.54,31.54,31.45,31.46,90600.0,23.9057,23.9057,23.8375,23.8451,90600.0
2013-04-30 12:25:00,31.45,31.49,31.42,31.44,56700.0,23.8375,23.8678,23.8147,23.8299,56700.0
2013-04-30 12:30:00,31.44,31.51,31.42,31.51,126100.0,23.8299,23.883,23.8147,23.883,126100.0
2013-04-30 12:35:00,31.5,31.54,31.49,31.53,62800.0,23.8754,23.9057,23.8678,23.8981,62800.0
2013-04-30 12:40:00,31.53,31.54,31.51,31.52,64900.0,23.8981,23.9057,23.883,23.8905,64900.0
2013-04-30 12:45:00,31.53,31.74,31.52,31.6,263000.0,23.8981,24.0573,23.8905,23.9512,263000.0
2013-04-30 12:50:00,31.61,31.63,31.56,31.56,125000.0,23.9588,23.9739,23.9209,23.9209,125000.0
2013-04-30 12:55:00,31.56,31.57,31.46,31.48,105200.0,23.9209,23.9284,23.8451,23.8602,105200.0
2013-04-30 13:00:00,31.49,31.63,31.49,31.61,109600.0,23.8678,23.9739,23.8678,23.9588,109600.0
2013-04-30 13:05:00,31.6,31.71,31.59,31.69,103800.0,23.9512,24.0346,23.9436,24.0194,103800.0
2013-04-30 13:10:00,31.69,31.75,31.67,31.75,133400.0,24.0194,24.0649,24.0042,24.0649,133400.0
2013-04-30 13:15:00,31.75,31.79,31.72,31.78,193800.0,24.0649,24.0952,24.0421,24.0876,193800.0
2013-04-30 13:20:00,31.77,31.79,31.73,31.73,90200.0,24.08,24.0952,24.0497,24.0497,90200.0
2013-04-30 13:25:00,31.73,31.74,31.64,31.66,117400.0,24.0497,24.0573,23.9815,23.9967,117400.0
2013-04-30 13:30:00,31.66,31.69,31.57,31.57,107200.0,23.9967,24.0194,23.9284,23.9284,107200.0
2013-04-30 13:35:00,31.58,31.63,31.57,31.61,65400.0,23.936,23.9739,23.9284,23.9588,65400.0
2013-04-30 13:40:00,31.62,31.62,31.55,31.57,89700.0,23.9663,23.9663,23.9133,23.9284,89700.0
2013-04-30 13:45:00,31.57,31.7,31.56,31.69,73200.0,23.9284,24.027,23.9209,24.0194,73200.0
2013-04-30 13:50:00,31.7,31.76,31.69,31.75,71900.0,24.027,24.0724,24.0194,24.0649,71900.0
2013-04-30 13:55:00,31.75,31.75,31.69,31.73,76600.0,24.0649,24.0649,24.0194,24.0497,76600.0
2013-04-30 14:00:00,31.72,31.73,31.63,31.63,130200.0,24.0421,24.0497,23.9739,23.9739,130200.0
2013-04-30 14:05:00,31.63,31.67,31.63,31.63,107100.0,23.9739,24.0042,23.9739,23.9739,107100.0
2013-04-30 14:10:00,31.64,31.67,31.61,31.67,126100.0,23.9815,24.0042,23.9588,24.0042,126100.0
2013-04-30 14:15:00,31.66,31.69,31.64,31.67,92100.0,23.9967,24.0194,23.9815,24.0042,92100.0
2013-04-30 14:20:00,31.67,31.77,31.67,31.76,100700.0,24.0042,24.08,24.0042,24.0724,100700.0
2013-04-30 14:25:00,31.77,31.84,31.76,31.83,97200.0,24.08,24.1331,24.0724,24.1255,97200.0
2013-04-30 14:30:00,31.83,31.87,31.79,31.85,115500.0,24.1255,24.1558,24.0952,24.1407,115500.0
2013-04-30 14:35:00,31.84,31.99,31.83,31.99,125100.0,24.1331,24.2468,24.1255,24.2468,125100.0
2013-04-30 14:40:00,31.99,32.04,31.98,32.0,174000.0,24.2468,24.2847,24.2392,24.2544,174000.0
2013-04-30 14:45:00,32.01,32.07,32.0,32.02,98500.0,24.2619,24.3074,24.2544,24.2695,98500.0
2013-04-30 14:50:00,32.03,32.04,32.0,32.04,56300.0,24.2771,24.2847,24.2544,24.2847,56300.0
2013-04-30 14:55:00,32.04,32.08,32.02,32.04,125700.0,24.2847,24.315,24.2695,24.2847,125700.0
2013-04-30 15:00:00,32.04,32.05,31.9,31.94,132700.0,24.2847,24.2923,24.1786,24.2089,132700.0
2013-04-30 15:05:00,31.94,31.94,31.82,31.88,133700.0,24.2089,24.2089,24.1179,24.1634,133700.0
2013-04-30 15:10:00,31.88,31.94,31.84,31.89,132700.0,24.1634,24.2089,24.1331,24.171,132700.0
2013-04-30 15:15:00,31.89,31.97,31.87,31.97,73800.0,24.171,24.2316,24.1558,24.2316,73800.0
2013-04-30 15:20:00,31.97,32.04,31.94,32.04,142500.0,24.2316,24.2847,24.2089,24.2847,142500.0
2013-04-30 15:25:00,32.03,32.06,31.97,31.98,196200.0,24.2771,24.2998,24.2316,24.2392,196200.0
2013-04-30 15:30:00,31.99,32.03,31.96,32.03,228100.0,24.2468,24.2771,24.224,24.2771,228100.0
2013-04-30 15:35:00,32.02,32.03,31.96,32.0,172800.0,24.2695,24.2771,24.224,24.2544,172800.0
2013-04-30 15:40:00,32.0,32.17,32.0,32.12,217700.0,24.2544,24.3832,24.2544,24.3453,217700.0
2013-04-30 15:45:00,32.13,32.25,32.13,32.24,251800.0,24.3529,24.4438,24.3529,24.4363,251800.0
2013-04-30 15:50:00,32.25,32.33,32.2,32.33,340700.0,24.4438,24.5045,24.4059,24.5045,340700.0
2013-04-30 15:55:00,32.33,32.41,32.3,32.4,741400.0,24.5045,24.5651,24.4817,24.5575,741400.0
2013-05-01 09:30:00,31.99,32.15,31.76,32.03,390700.0,24.2468,24.368,24.0724,24.2771,390700.0
2013-05-01 09:35:00,32.02,32.2,31.93,32.13,241900.0,24.2695,24.4059,24.2013,24.3529,241900.0
2013-05-01 09:40:00,32.12,32.37,32.12,32.21,183300.0,24.3453,24.5348,24.3453,24.4135,183300.0
2013-05-01 09:45:00,32.21,32.58,32.2,32.27,296500.0,24.4135,24.694,24.4059,24.459,296500.0
2013-05-01 09:50:00,32.27,32.51,32.2,32.43,159600.0,24.459,24.6409,24.4059,24.5803,159600.0
2013-05-01 09:55:00,32.42,32.58,32.36,32.56,202500.0,24.5727,24.694,24.5272,24.6788,202500.0
2013-05-01 10:00:00,32.54,32.71,32.52,32.59,235600.0,24.6636,24.7925,24.6485,24.7015,235600.0
2013-05-01 10:05:00,32.59,32.7,32.55,32.67,214400.0,24.7015,24.7849,24.6712,24.7622,214400.0
2013-05-01 10:10:00,32.67,32.71,32.4,32.43,337800.0,24.7622,24.7925,24.5575,24.5803,337800.0
2013-05-01 10:15:00,32.42,32.45,32.3,32.35,204400.0,24.5727,24.5954,24.4817,24.5196,204400.0
2013-05-01 10:20:00,32.35,32.49,32.33,32.4,199200.0,24.5196,24.6258,24.5045,24.5575,199200.0
2013-05-01 10:25:00,32.38,32.49,32.38,32.47,116300.0,24.5424,24.6258,24.5424,24.6106,116300.0
2013-05-01 10:30:00,32.45,32.52,32.39,32.4,118100.0,24.5954,24.6485,24.55,24.5575,118100.0
2013-05-01 10:35:00,32.39,32.46,32.34,32.35,91200.0,24.55,24.603,24.5121,24.5196,91200.0
2013-05-01 10:40:00,32.34,32.43,32.32,32.4,168900.0,24.5121,24.5803,24.4969,24.5575,168900.0
2013-05-01 10:45:00,32.4,32.45,32.34,32.38,112200.0,24.5575,24.5954,24.5121,24.5424,112200.0
2013-05-01 10:50:00,32.39,32.4,32.25,32.31,105600.0,24.55,24.5575,24.4438,24.4893,105600.0
2013-05-01 10:55:00,32.31,32.31,32.13,32.31,137300.0,24.4893,24.4893,24.3529,24.4893,137300.0
2013-05-01 11:00:00,32.31,32.45,32.31,32.43,80900.0,24.4893,24.5954,24.4893,24.5803,80900.0
2013-05-01 11:05:00,32.44,32.44,32.34,32.34,121100.0,24.5879,24.5879,24.5121,24.5121,121100.0
2013-05-01 11:10:00,32.34,32.34,32.27,32.3,98000.0,24.5121,24.5121,24.459,24.4817,98000.0
2013-05-01 11:15:00,32.29,32.32,32.25,32.3,111100.0,24.4742,24.4969,24.4438,24.4817,111100.0
2013-05-01 11:20:00,32.29,32.32,32.28,32.3,68100.0,24.4742,24.4969,24.4666,24.4817,68100.0
2013-05-01 11:25:00,32.29,32.31,32.25,32.31,50400.0,24.4742,24.4893,24.4438,24.4893,50400.0
2013-05-01 11:30:00,32.3,32.39,32.28,32.38,72200.0,24.4817,24.55,24.4666,24.5424,72200.0
2013-05-01 11:35:00,32.38,32.38,32.24,32.25,68700.0,24.5424,24.5424,24.4363,24.4438,68700.0
2013-05-01 11:40:00,32.24,32.3,32.22,32.26,92500.0,24.4363,24.4817,24.4211,24.4514,92500.0
2013-05-01 11:45:00,32.26,32.33,32.22,32.24,95600.0,24.4514,24.5045,24.4211,24.4363,95600.0
2013-05-01 11:50:00,32.23,32.25,32.2,32.22,61700.0,24.4287,24.4438,24.4059,24.4211,61700.0
2013-05-01 11:55:00,32.22,32.24,32.16,32.22,74400.0,24.4211,24.4363,24.3756,24.4211,74400.0
2013-05-01 12:00:00,32.21,32.24,32.17,32.23,62100.0,24.4135,24.4363,24.3832,24.4287,62100.0
2013-05-01 12:05:00,32.23,32.32,32.19,32.31,69400.0,24.4287,24.4969,24.3984,24.4893,69400.0
2013-05-01 12:10:00,32.31,32.35,32.27,32.29,41100.0,24.4893,24.5196,24.459,24.4742,41100.0
2013-05-01 12:15:00,32.29,32.44,32.25,32.43,100000.0,24.4742,24.5879,24.4438,24.5803,100000.0
2013-05-01 12:20:00,32.42,32.51,32.4,32.51,103100.0,24.5727,24.6409,24.5575,24.6409,103100.0
2013-05-01 12:25:00,32.51,32.63,32.45,32.45,139200.0,24.6409,24.7319,24.5954,24.5954,139200.0
2013-05-01 12:30:00,32.45,32.48,32.36,32.36,88000.0,24.5954,24.6182,24.5272,24.5272,88000.0
2013-05-01 12:35:00,32.37,32.37,32.23,32.23,83200.0,24.5348,24.5348,24.4287,24.4287,83200.0
2013-05-01 12:40:00,32.22,32.33,32.22,32.26,83000.0,24.4211,24.5045,24.4211,24.4514,83000.0
2013-05-01 12:45:00,32.25,32.37,32.25,32.25,54300.0,24.4438,24.5348,24.4438,24.4438,54300.0
2013-05-01 12:50:00,32.26,32.3,32.24,32.28,59600.0,24.4514,24.4817,24.4363,24.4666,59600.0
2013-05-01 12:55:00,32.29,32.34,32.26,32.28,63100.0,24.4742,24.5121,24.4514,24.4666,63100.0
2013-05-01 13:00:00,32.28,32.34,32.26,32.32,62700.0,24.4666,24.5121,24.4514,24.4969,62700.0
2013-05-01 13:05:00,32.32,32.37,32.27,32.34,67900.0,24.4969,24.5348,24.459,24.5121,67900.0
2013-05-01 13:10:00,32.34,32.37,32.31,32.31,54900.0,24.5121,24.5348,24.4893,24.4893,54900.0
2013-05-01 13:15:00,32.31,32.37,32.3,32.33,90600.0,24.4893,24.5348,24.4817,24.5045,90600.0
2013-05-01 13:20:00,32.32,32.36,32.3,32.33,79300.0,24.4969,24.5272,24.4817,24.5045,79300.0
2013-05-01 13:25:00,32.33,32.37,32.23,32.23,100600.0,24.5045,24.5348,24.4287,24.4287,100600.0
2013-05-01 13:30:00,32.22,32.35,32.21,32.3,69200.0,24.4211,24.5196,24.4135,24.4817,69200.0
2013-05-01 13:35:00,32.29,32.49,32.29,32.47,94400.0,24.4742,24.6258,24.4742,24.6106,94400.0
2013-05-01 13:40:00,32.46,32.55,32.41,32.54,92800.0,24.603,24.6712,24.5651,24.6636,92800.0
2013-05-01 13:45:00,32.54,32.54,32.41,32.42,58900.0,24.6636,24.6636,24.5651,24.5727,58900.0
2013-05-01 13:50:00,32.42,32.5,32.41,32.5,59300.0,24.5727,24.6333,24.5651,24.6333,59300.0
2013-05-01 13:55:00,32.5,32.51,32.4,32.45,66100.0,24.6333,24.6409,24.5575,24.5954,66100.0
2013-05-01 14:00:00,32.45,32.71,32.41,32.65,125600.0,24.5954,24.7925,24.5651,24.747,125600.0
2013-05-01 14:05:00,32.64,32.71,32.59,32.66,126000.0,24.7394,24.7925,24.7015,24.7546,126000.0
2013-05-01 14:10:00,32.64,32.71,32.59,32.68,144800.0,24.7394,24.7925,24.7015,24.7698,144800.0
2013-05-01 14:15:00,32.67,32.68,32.57,32.63,73900.0,24.7622,24.7698,24.6864,24.7319,73900.0
2013-05-01 14:20:00,32.65,32.83,32.65,32.77,126400.0,24.747,24.8835,24.747,24.838,126400.0
2013-05-01 14:25:00,32.76,32.97,32.76,32.88,199500.0,24.8304,24.9896,24.8304,24.9214,199500.0
2013-05-01 14:30:00,32.88,32.88,32.74,32.75,156500.0,24.9214,24.9214,24.8152,24.8228,156500.0
2013-05-01 14:35:00,32.75,32.82,32.64,32.81,183400.0,24.8228,24.8759,24.7394,24.8683,183400.0
2013-05-01 14:40:00,32.8,32.8,32.73,32.77,111900.0,24.8607,24.8607,24.8077,24.838,111900.0
2013-05-01 14:45:00,32.77,32.9,32.71,32.89,179700.0,24.838,24.9365,24.7925,24.9289,179700.0
2013-05-01 14:50:00,32.89,32.95,32.84,32.91,197500.0,24.9289,24.9744,24.891,24.9441,197500.0
2013-05-01 14:55:00,32.92,32.92,32.82,32.82,118800.0,24.9517,24.9517,24.8759,24.8759,118800.0
2013-05-01 15:00:00,32.82,32.85,32.77,32.84,127900.0,24.8759,24.8986,24.838,24.891,127900.0
2013-05-01 15:05:00,32.85,32.85,32.75,32.75,132600.0,24.8986,24.8986,24.8228,24.8228,132600.0
2013-05-01 15:10:00,32.75,32.8,32.67,32.7,138400.0,24.8228,24.8607,24.7622,24.7849,138400.0
2013-05-01 15:15:00,32.7,32.78,32.66,32.67,185000.0,24.7849,24.8456,24.7546,24.7622,185000.0
2013-05-01 15:20:00,32.67,32.68,32.44,32.46,162800.0,24.7622,24.7698,24.5879,24.603,162800.0
2013-05-01 15:25:00,32.46,32.57,32.46,32.51,196100.0,24.603,24.6864,24.603,24.6409,196100.0
2013-05-01 15:30:00,32.51,32.58,32.48,32.56,136000.0,24.6409,24.694,24.6182,24.6788,136000.0
2013-05-01 15:35:00,32.56,32.59,32.5,32.5,98100.0,24.6788,24.7015,24.6333,24.6333,98100.0
2013-05-01 15:40:00,32.5,32.55,32.47,32.5,117400.0,24.6333,24.6712,24.6106,24.6333,117400.0
2013-05-01 15:45:00,32.5,32.57,32.5,32.54,209900.0,24.6333,24.6864,24.6333,24.6636,209900.0
2013-05-01 15:50:00,32.54,32.56,32.49,32.55,263300.0,24.6636,24.6788,24.6258,24.6712,263300.0
2013-05-01 15:55:00,32.54,32.59,32.54,32.58,237500.0,24.6636,24.7015,24.6636,24.694,237500.0
2013-05-02 09:30:00,32.79,32.99,32.68,32.89,289600.0,24.8531,25.0047,24.7698,24.9289,289600.0
2013-05-02 09:35:00,32.87,32.87,32.57,32.66,143700.0,24.9138,24.9138,24.6864,24.7546,143700.0
2013-05-02 09:40:00,32.65,32.68,32.27,32.36,142600.0,24.747,24.7698,24.459,24.5272,142600.0
2013-05-02 09:45:00,32.39,32.64,32.31,32.5,151500.0,24.55,24.7394,24.4893,24.6333,151500.0
2013-05-02 09:50:00,32.48,32.58,32.46,32.56,144100.0,24.6182,24.694,24.603,24.6788,144100.0
2013-05-02 09:55:00,32.55,32.57,32.44,32.51,89600.0,24.6712,24.6864,24.5879,24.6409,89600.0
2013-05-02 10:00:00,32.52,32.55,32.4,32.42,101800.0,24.6485,24.6712,24.5575,24.5727,101800.0
2013-05-02 10:05:00,32.41,32.45,32.3,32.34,98800.0,24.5651,24.5954,24.4817,24.5121,98800.0
2013-05-02 10:10:00,32.33,32.36,32.24,32.28,116400.0,24.5045,24.5272,24.4363,24.4666,116400.0
2013-05-02 10:15:00,32.27,32.37,32.22,32.23,93400.0,24.459,24.5348,24.4211,24.4287,93400.0
2013-05-02 10:20:00,32.22,32.28,32.19,32.24,79700.0,24.4211,24.4666,24.3984,24.4363,79700.0
2013-05-02 10:25:00,32.24,32.32,32.2,32.29,102900.0,24.4363,24.4969,24.4059,24.4742,102900.0
2013-05-02 10:30:00,32.28,32.32,32.21,32.32,87400.0,24.4666,24.4969,24.4135,24.4969,87400.0
2013-05-02 10:35:00,32.32,32.42,32.3,32.42,72300.0,24.4969,24.5727,24.4817,24.5727,72300.0
2013-05-02 10:40:00,32.41,32.44,32.36,32.42,66600.0,24.5651,24.5879,24.5272,24.5727,66600.0
2013-05-02 10:45:00,32.43,32.47,32.34,32.35,106500.0,24.5803,24.6106,24.5121,24.5196,106500.0
2013-05-02 10:50:00,32.36,32.39,32.34,32.36,93000.0,24.5272,24.55,24.5121,24.5272,93000.0
2013-05-02 10:55:00,32.36,32.37,32.3,32.35,48000.0,24.5272,24.5348,24.4817,24.5196,48000.0
2013-05-02 11:00:00,32.34,32.37,32.29,32.33,72000.0,24.5121,24.5348,24.4742,24.5045,72000.0
2013-05-02 11:05:00,32.33,32.39,32.28,32.35,68500.0,24.5045,24.55,24.4666,24.5196,68500.0
2013-05-02 11:10:00,32.35,32.38,32.33,32.35,52600.0,24.5196,24.5424,24.5045,24.5196,52600.0
2013-05-02 11:15:00,32.35,32.38,32.3,32.32,61200.0,24.5196,24.5424,24.4817,24.4969,61200.0
2013-05-02 11:20:00,32.32,32.37,32.32,32.37,104400.0,24.4969,24.5348,24.4969,24.5348,104400.0
2013-05-02 11:25:00,32.36,32.37,32.29,32.3,171900.0,24.5272,24.5348,24.4742,24.4817,171900.0
2013-05-02 11:30:00,32.31,32.48,32.31,32.43,60400.0,24.4893,24.6182,24.4893,24.5803,60400.0
2013-05-02 11:35:00,32.44,32.48,32.41,32.47,130500.0,24.5879,24.6182,24.5651,24.6106,130500.0
2013-05-02 11:40:00,32.46,32.58,32.44,32.57,89700.0,24.603,24.694,24.5879,24.6864,89700.0
2013-05-02 11:45:00,32.57,32.6,32.5,32.51,90300.0,24.6864,24.7091,24.6333,24.6409,90300.0
2013-05-02 11:50:00,32.51,32.55,32.48,32.55,46200.0,24.6409,24.6712,24.6182,24.6712,46200.0
2013-05-02 11:55:00,32.55,32.55,32.5,32.53,88400.0,24.6712,24.6712,24.6333,24.6561,88400.0
2013-05-02 12:00:00,32.54,32.56,32.5,32.53,67600.0,24.6636,24.6788,24.6333,24.6561,67600.0
2013-05-02 12:05:00,32.53,32.56,32.51,32.54,48900.0,24.6561,24.6788,24.6409,24.6636,48900.0
2013-05-02 12:10:00,32.54,32.56,32.5,32.55,76000.0,24.6636,24.6788,24.6333,24.6712,76000.0
2013-05-02 12:15:00,32.56,32.66,32.56,32.63,67300.0,24.6788,24.7546,24.6788,24.7319,67300.0
2013-05-02 12:20:00,32.65,32.69,32.63,32.67,62100.0,24.747,24.7773,24.7319,24.7622,62100.0
2013-05-02 12:25:00,32.67,32.68,32.64,32.64,164400.0,24.7622,24.7698,24.7394,24.7394,164400.0
2013-05-02 12:30:00,32.65,32.65,32.61,32.64,74500.0,24.747,24.747,24.7167,24.7394,74500.0
2013-05-02 12:35:00,32.64,32.69,32.63,32.68,45900.0,24.7394,24.7773,24.7319,24.7698,45900.0
2013-05-02 12:40:00,32.68,32.74,32.68,32.74,33600.0,24.7698,24.8152,24.7698,24.8152,33600.0
2013-05-02 12:45:00,32.75,32.79,32.75,32.76,38300.0,24.8228,24.8531,24.8228,24.8304,38300.0
2013-05-02 12:50:00,32.76,32.77,32.67,32.75,58800.0,24.8304,24.838,24.7622,24.8228,58800.0
2013-05-02 12:55:00,32.76,32.85,32.73,32.81,37900.0,24.8304,24.8986,24.8077,24.8683,37900.0
2013-05-02 13:00:00,32.8,32.85,32.8,32.83,32600.0,24.8607,24.8986,24.8607,24.8835,32600.0
2013-05-02 13:05:00,32.83,32.83,32.75,32.77,32600.0,24.8835,24.8835,24.8228,24.838,32600.0
2013-05-02 13:10:00,32.76,32.78,32.7,32.72,34300.0,24.8304,24.8456,24.7849,24.8001,34300.0
2013-05-02 13:15:00,32.72,32.79,32.7,32.75,31400.0,24.8001,24.8531,24.7849,24.8228,31400.0
2013-05-02 13:20:00,32.76,32.79,32.72,32.73,42500.0,24.8304,24.8531,24.8001,24.8077,42500.0
2013-05-02 13:25:00,32.72,32.74,32.67,32.7,58200.0,24.8001,24.8152,24.7622,24.7849,58200.0
2013-05-02 13:30:00,32.71,32.73,32.67,32.68,54800.0,24.7925,24.8077,24.7622,24.7698,54800.0
2013-05-02 13:35:00,32.68,32.72,32.65,32.72,66600.0,24.7698,24.8001,24.747,24.8001,66600.0
2013-05-02 13:40:00,32.72,32.81,32.71,32.8,47300.0,24.8001,24.8683,24.7925,24.8607,47300.0
2013-05-02 13:45:00,32.8,32.84,32.78,32.8,54500.0,24.8607,24.891,24.8456,24.8607,54500.0
2013-05-02 13:50:00,32.8,32.8,32.77,32.78,41200.0,24.8607,24.8607,24.838,24.8456,41200.0
2013-05-02 13:55:00,32.79,32.84,32.78,32.83,39900.0,24.8531,24.891,24.8456,24.8835,39900.0
2013-05-02 14:00:00,32.82,32.85,32.81,32.83,91000.0,24.8759,24.8986,24.8683,24.8835,91000.0
2013-05-02 14:05:00,32.83,32.87,32.83,32.85,38000.0,24.8835,24.9138,24.8835,24.8986,38000.0
2013-05-02 14:10:00,32.84,32.86,32.83,32.85,55700.0,24.891,24.9062,24.8835,24.8986,55700.0
2013-05-02 14:15:00,32.86,32.9,32.84,32.84,99300.0,24.9062,24.9365,24.891,24.891,99300.0
2013-05-02 14:20:00,32.84,32.87,32.83,32.84,43900.0,24.891,24.9138,24.8835,24.891,43900.0
2013-05-02 14:25:00,32.84,32.85,32.79,32.81,74900.0,24.891,24.8986,24.8531,24.8683,74900.0
2013-05-02 14:30:00,32.82,32.82,32.78,32.79,29600.0,24.8759,24.8759,24.8456,24.8531,29600.0
2013-05-02 14:35:00,32.79,32.81,32.75,32.77,60800.0,24.8531,24.8683,24.8228,24.838,60800.0
2013-05-02 14:40:00,32.77,32.83,32.77,32.83,23100.0,24.838,24.8835,24.838,24.8835,23100.0
2013-05-02 14:45:00,32.83,32.83,32.79,32.81,55800.0,24.8835,24.8835,24.8531,24.8683,55800.0
2013-05-02 14:50:00,32.82,32.84,32.81,32.81,44200.0,24.8759,24.891,24.8683,24.8683,44200.0
2013-05-02 14:55:00,32.81,32.81,32.78,32.81,30200.0,24.8683,24.8683,24.8456,24.8683,30200.0
2013-05-02 15:00:00,32.8,32.82,32.76,32.76,47000.0,24.8607,24.8759,24.8304,24.8304,47000.0
2013-05-02 15:05:00,32.76,32.76,32.67,32.67,46600.0,24.8304,24.8304,24.7622,24.7622,46600.0
2013-05-02 15:10:00,32.67,32.69,32.65,32.66,81400.0,24.7622,24.7773,24.747,24.7546,81400.0
2013-05-02 15:15:00,32.65,32.71,32.65,32.71,63200.0,24.747,24.7925,24.747,24.7925,63200.0
2013-05-02 15:20:00,32.7,32.75,32.69,32.73,54500.0,24.7849,24.8228,24.7773,24.8077,54500.0
2013-05-02 15:25:00,32.73,32.76,32.7,32.72,52300.0,24.8077,24.8304,24.7849,24.8001,52300.0
2013-05-02 15:30:00,32.72,32.77,32.72,32.76,63900.0,24.8001,24.838,24.8001,24.8304,63900.0
2013-05-02 15:35:00,32.76,32.77,32.72,32.74,89100.0,24.8304,24.838,24.8001,24.8152,89100.0
2013-05-02 15:40:00,32.74,32.75,32.72,32.74,66900.0,24.8152,24.8228,24.8001,24.8152,66900.0
2013-05-02 15:45:00,32.74,32.74,32.67,32.71,91500.0,24.8152,24.8152,24.7622,24.7925,91500.0
2013-05-02 15:50:00,32.71,32.72,32.68,32.7,135000.0,24.7925,24.8001,24.7698,24.7849,135000.0
2013-05-02 15:55:00,32.71,32.72,32.66,32.67,216700.0,24.7925,24.8001,24.7546,24.7622,216700.0
2013-05-03 09:30:00,32.84,32.9,32.75,32.75,145500.0,24.891,24.9365,24.8228,24.8228,145500.0
2013-05-03 09:35:00,32.75,32.8,32.72,32.78,85500.0,24.8228,24.8607,24.8001,24.8456,85500.0
2013-05-03 09:40:00,32.8,32.87,32.77,32.84,124600.0,24.8607,24.9138,24.838,24.891,124600.0
2013-05-03 09:45:00,32.83,32.89,32.79,32.86,153500.0,24.8835,24.9289,24.8531,24.9062,153500.0
2013-05-03 09:50:00,32.86,32.9,32.8,32.81,91400.0,24.9062,24.9365,24.8607,24.8683,91400.0
2013-05-03 09:55:00,32.82,32.89,32.82,32.87,51100.0,24.8759,24.9289,24.8759,24.9138,51100.0
2013-05-03 10:00:00,32.87,32.96,32.83,32.95,106000.0,24.9138,24.982,24.8835,24.9744,106000.0
2013-05-03 10:05:00,32.95,33.01,32.92,32.94,128700.0,24.9744,25.0199,24.9517,24.9668,128700.0
2013-05-03 10:10:00,32.94,33.15,32.94,33.13,174500.0,24.9668,25.126,24.9668,25.1108,174500.0
2013-05-03 10:15:00,33.12,33.18,33.05,33.15,100200.0,25.1033,25.1487,25.0502,25.126,100200.0
2013-05-03 10:20:00,33.16,33.24,33.15,33.15,140200.0,25.1336,25.1942,25.126,25.126,140200.0
2013-05-03 10:25:00,33.14,33.24,33.13,33.22,168400.0,25.1184,25.1942,25.1108,25.1791,168400.0
2013-05-03 10:30:00,33.21,33.37,33.21,33.34,141400.0,25.1715,25.2927,25.1715,25.27,141400.0
2013-05-03 10:35:00,33.33,33.43,33.33,33.35,128900.0,25.2624,25.3382,25.2624,25.2776,128900.0
2013-05-03 10:40:00,33.36,33.41,33.22,33.22,103100.0,25.2852,25.3231,25.1791,25.1791,103100.0
2013-05-03 10:45:00,33.21,33.21,33.05,33.12,111000.0,25.1715,25.1715,25.0502,25.1033,111000.0
2013-05-03 10:50:00,33.11,33.14,32.99,33.07,150600.0,25.0957,25.1184,25.0047,25.0654,150600.0
2013-05-03 10:55:00,33.08,33.09,32.96,33.05,115000.0,25.0729,25.0805,24.982,25.0502,115000.0
2013-05-03 11:00:00,33.05,33.09,32.97,32.98,74900.0,25.0502,25.0805,24.9896,24.9971,74900.0
2013-05-03 11:05:00,32.98,33.04,32.92,33.0,110500.0,24.9971,25.0426,24.9517,25.0123,110500.0
2013-05-03 11:10:00,33.0,33.05,32.95,33.04,136200.0,25.0123,25.0502,24.9744,25.0426,136200.0
2013-05-03 11:15:00,33.02,33.16,33.02,33.13,108200.0,25.0275,25.1336,25.0275,25.1108,108200.0
2013-05-03 11:20:00,33.12,33.16,33.07,33.1,53300.0,25.1033,25.1336,25.0654,25.0881,53300.0
2013-05-03 11:25:00,33.11,33.15,33.07,33.09,39200.0,25.0957,25.126,25.0654,25.0805,39200.0
2013-05-03 11:30:00,33.09,33.1,33.04,33.07,40100.0,25.0805,25.0881,25.0426,25.0654,40100.0
2013-05-03 11:35:00,33.06,33.07,32.99,33.0,63700.0,25.0578,25.0654,25.0047,25.0123,63700.0
2013-05-03 11:40:00,33.0,33.05,32.98,33.05,40100.0,25.0123,25.0502,24.9971,25.0502,40100.0
2013-05-03 11:45:00,33.06,33.09,33.02,33.03,32400.0,25.0578,25.0805,25.0275,25.035,32400.0
2013-05-03 11:50:00,33.03,33.07,33.01,33.03,38700.0,25.035,25.0654,25.0199,25.035,38700.0
2013-05-03 11:55:00,33.03,33.03,32.95,32.99,38200.0,25.035,25.035,24.9744,25.0047,38200.0
2013-05-03 12:00:00,32.99,33.01,32.94,32.98,33800.0,25.0047,25.0199,24.9668,24.9971,33800.0
2013-05-03 12:05:00,32.98,33.0,32.95,32.98,30200.0,24.9971,25.0123,24.9744,24.9971,30200.0
2013-05-03 12:10:00,32.98,33.0,32.96,32.99,20500.0,24.9971,25.0123,24.982,25.0047,20500.0
2013-05-03 12:15:00,32.99,33.01,32.96,32.98,65500.0,25.0047,25.0199,24.982,24.9971,65500.0
2013-05-03 12:20:00,32.99,33.02,32.96,33.01,23900.0,25.0047,25.0275,24.982,25.0199,23900.0
2013-05-03 12:25:00,33.02,33.05,33.02,33.05,19800.0,25.0275,25.0502,25.0275,25.0502,19800.0
2013-05-03 12:30:00,33.04,33.07,33.04,33.06,24900.0,25.0426,25.0654,25.0426,25.0578,24900.0
2013-05-03 12:35:00,33.05,33.07,33.03,33.07,21400.0,25.0502,25.0654,25.035,25.0654,21400.0
2013-05-03 12:40:00,33.07,33.14,33.05,33.12,29600.0,25.0654,25.1184,25.0502,25.1033,29600.0
2013-05-03 12:45:00,33.13,33.15,33.12,33.15,19500.0,25.1108,25.126,25.1033,25.126,19500.0
2013-05-03 12:50:00,33.15,33.19,33.14,33.18,71900.0,25.126,25.1563,25.1184,25.1487,71900.0
2013-05-03 12:55:00,33.17,33.21,33.16,33.21,42900.0,25.1412,25.1715,25.1336,25.1715,42900.0
2013-05-03 13:00:00,33.2,33.21,33.13,33.18,55400.0,25.1639,25.1715,25.1108,25.1487,55400.0
2013-05-03 13:05:00,33.18,33.19,33.02,33.02,49400.0,25.1487,25.1563,25.0275,25.0275,49400.0
2013-05-03 13:10:00,33.03,33.05,33.02,33.03,29600.0,25.035,25.0502,25.0275,25.035,29600.0
2013-05-03 13:15:00,33.03,33.04,33.0,33.02,23200.0,25.035,25.0426,25.0123,25.0275,23200.0
2013-05-03 13:20:00,33.02,33.07,33.0,33.05,85500.0,25.0275,25.0654,25.0123,25.0502,85500.0
2013-05-03 13:25:00,33.06,33.06,33.02,33.05,29600.0,25.0578,25.0578,25.0275,25.0502,29600.0
2013-05-03 13:30:00,33.05,33.05,32.97,32.97,72600.0,25.0502,25.0502,24.9896,24.9896,72600.0
2013-05-03 13:35:00,32.98,32.98,32.91,32.93,60500.0,24.9971,24.9971,24.9441,24.9592,60500.0
2013-05-03 13:40:00,32.93,32.95,32.91,32.91,45800.0,24.9592,24.9744,24.9441,24.9441,45800.0
2013-05-03 13:45:00,32.91,32.95,32.9,32.92,48600.0,24.9441,24.9744,24.9365,24.9517,48600.0
2013-05-03 13:50:00,32.91,32.91,32.84,32.89,76200.0,24.9441,24.9441,24.891,24.9289,76200.0
2013-05-03 13:55:00,32.89,32.9,32.84,32.87,73100.0,24.9289,24.9365,24.891,24.9138,73100.0
2013-05-03 14:00:00,32.88,32.88,32.83,32.84,59100.0,24.9214,24.9214,24.8835,24.891,59100.0
2013-05-03 14:05:00,32.84,32.84,32.78,32.79,56900.0,24.891,24.891,24.8456,24.8531,56900.0
2013-05-03 14:10:00,32.78,32.8,32.73,32.79,71500.0,24.8456,24.8607,24.8077,24.8531,71500.0
2013-05-03 14:15:00,32.79,32.8,32.73,32.79,99900.0,24.8531,24.8607,24.8077,24.8531,99900.0
2013-05-03 14:20:00,32.79,32.83,32.77,32.83,96000.0,24.8531,24.8835,24.838,24.8835,96000.0
2013-05-03 14:25:00,32.83,32.88,32.82,32.84,37200.0,24.8835,24.9214,24.8759,24.891,37200.0
2013-05-03 14:30:00,32.84,32.85,32.79,32.83,82300.0,24.891,24.8986,24.8531,24.8835,82300.0
2013-05-03 14:35:00,32.82,32.82,32.79,32.79,40400.0,24.8759,24.8759,24.8531,24.8531,40400.0
2013-05-03 14:40:00,32.8,32.8,32.76,32.79,81800.0,24.8607,24.8607,24.8304,24.8531,81800.0
2013-05-03 14:45:00,32.79,32.79,32.7,32.7,68100.0,24.8531,24.8531,24.7849,24.7849,68100.0
2013-05-03 14:50:00,32.7,32.74,32.7,32.74,56600.0,24.7849,24.8152,24.7849,24.8152,56600.0
2013-05-03 14:55:00,32.75,32.76,32.73,32.76,37800.0,24.8228,24.8304,24.8077,24.8304,37800.0
2013-05-03 15:00:00,32.76,32.81,32.75,32.77,58800.0,24.8304,24.8683,24.8228,24.838,58800.0
2013-05-03 15:05:00,32.78,32.84,32.77,32.81,60300.0,24.8456,24.891,24.838,24.8683,60300.0
2013-05-03 15:10:00,32.81,32.84,32.8,32.83,77300.0,24.8683,24.891,24.8607,24.8835,77300.0
2013-05-03 15:15:00,32.82,32.85,32.79,32.85,86800.0,24.8759,24.8986,24.8531,24.8986,86800.0
2013-05-03 15:20:00,32.86,32.94,32.85,32.93,87400.0,24.9062,24.9668,24.8986,24.9592,87400.0
2013-05-03 15:25:00,32.94,32.99,32.93,32.99,80400.0,24.9668,25.0047,24.9592,25.0047,80400.0
2013-05-03 15:30:00,32.99,33.01,32.93,32.95,106100.0,25.0047,25.0199,24.9592,24.9744,106100.0
2013-05-03 15:35:00,32.95,32.99,32.94,32.98,68600.0,24.9744,25.0047,24.9668,24.9971,68600.0
2013-05-03 15:40:00,32.98,33.02,32.97,33.01,160000.0,24.9971,25.0275,24.9896,25.0199,160000.0
2013-05-03 15:45:00,33.01,33.05,32.96,33.0,180700.0,25.0199,25.0502,24.982,25.0123,180700.0
2013-05-03 15:50:00,33.0,33.06,32.99,33.01,203300.0,25.0123,25.0578,25.0047,25.0199,203300.0
2013-05-03 15:55:00,33.02,33.04,32.99,33.0,363200.0,25.0275,25.0426,25.0047,25.0123,363200.0
2013-05-06 09:30:00,33.34,33.48,33.22,33.27,203400.0,25.27,25.3761,25.1791,25.217,203400.0
2013-05-06 09:35:00,33.29,33.37,33.14,33.24,62800.0,25.2321,25.2927,25.1184,25.1942,62800.0
2013-05-06 09:40:00,33.24,33.39,33.2,33.39,75600.0,25.1942,25.3079,25.1639,25.3079,75600.0
2013-05-06 09:45:00,33.38,33.45,33.29,33.36,79700.0,25.3003,25.3534,25.2321,25.2852,79700.0
2013-05-06 09:50:00,33.35,33.36,33.2,33.21,101700.0,25.2776,25.2852,25.1639,25.1715,101700.0
2013-05-06 09:55:00,33.21,33.27,33.07,33.09,147200.0,25.1715,25.217,25.0654,25.0805,147200.0
2013-05-06 10:00:00,33.09,33.33,33.08,33.31,117400.0,25.0805,25.2624,25.0729,25.2473,117400.0
2013-05-06 10:05:00,33.3,33.33,33.21,33.23,68800.0,25.2397,25.2624,25.1715,25.1866,68800.0
2013-05-06 10:10:00,33.23,33.27,33.2,33.27,42900.0,25.1866,25.217,25.1639,25.217,42900.0
2013-05-06 10:15:00,33.27,33.35,33.26,33.33,87600.0,25.217,25.2776,25.2094,25.2624,87600.0
2013-05-06 10:20:00,33.33,33.39,33.25,33.25,69300.0,25.2624,25.3079,25.2018,25.2018,69300.0
2013-05-06 10:25:00,33.25,33.29,33.16,33.29,68900.0,25.2018,25.2321,25.1336,25.2321,68900.0
2013-05-06 10:30:00,33.29,33.33,33.27,33.3,37500.0,25.2321,25.2624,25.217,25.2397,37500.0
2013-05-06 10:35:00,33.3,33.34,33.24,33.25,55000.0,25.2397,25.27,25.1942,25.2018,55000.0
2013-05-06 10:40:00,33.25,33.32,33.2,33.3,57300.0,25.2018,25.2548,25.1639,25.2397,57300.0
2013-05-06 10:45:00,33.3,33.3,33.21,33.22,40800.0,25.2397,25.2397,25.1715,25.1791,40800.0
2013-05-06 10:50:00,33.23,33.25,33.18,33.2,38200.0,25.1866,25.2018,25.1487,25.1639,38200.0
2013-05-06 10:55:00,33.21,33.27,33.18,33.26,50700.0,25.1715,25.217,25.1487,25.2094,50700.0
2013-05-06 11:00:00,33.26,33.27,33.18,33.2,31100.0,25.2094,25.217,25.1487,25.1639,31100.0
2013-05-06 11:05:00,33.19,33.25,33.18,33.25,18800.0,25.1563,25.2018,25.1487,25.2018,18800.0
2013-05-06 11:10:00,33.24,33.27,33.19,33.23,38300.0,25.1942,25.217,25.1563,25.1866,38300.0
2013-05-06 11:15:00,33.23,33.24,33.16,33.19,45400.0,25.1866,25.1942,25.1336,25.1563,45400.0
2013-05-06 11:20:00,33.2,33.22,33.18,33.22,21600.0,25.1639,25.1791,25.1487,25.1791,21600.0
2013-05-06 11:25:00,33.21,33.27,33.18,33.26,46700.0,25.1715,25.217,25.1487,25.2094,46700.0
2013-05-06 11:30:00,33.26,33.27,33.16,33.17,59400.0,25.2094,25.217,25.1336,25.1412,59400.0
2013-05-06 11:35:00,33.17,33.2,33.14,33.19,45400.0,25.1412,25.1639,25.1184,25.1563,45400.0
2013-05-06 11:40:00,33.19,33.25,33.15,33.17,67000.0,25.1563,25.2018,25.126,25.1412,67000.0
2013-05-06 11:45:00,33.17,33.29,33.15,33.27,93700.0,25.1412,25.2321,25.126,25.217,93700.0
2013-05-06 11:50:00,33.26,33.3,33.21,33.23,68600.0,25.2094,25.2397,25.1715,25.1866,68600.0
2013-05-06 11:55:00,33.24,33.25,33.21,33.22,36800.0,25.1942,25.2018,25.1715,25.1791,36800.0
2013-05-06 12:00:00,33.22,33.26,33.21,33.21,42500.0,25.1791,25.2094,25.1715,25.1715,42500.0
2013-05-06 12:05:00,33.2,33.2,33.14,33.16,61800.0,25.1639,25.1639,25.1184,25.1336,61800.0
2013-05-06 12:10:00,33.17,33.19,33.16,33.18,39400.0,25.1412,25.1563,25.1336,25.1487,39400.0
2013-05-06 12:15:00,33.18,33.25,33.16,33.24,44500.0,25.1487,25.2018,25.1336,25.1942,44500.0
2013-05-06 12:20:00,33.24,33.25,33.19,33.19,48100.0,25.1942,25.2018,25.1563,25.1563,48100.0
2013-05-06 12:25:00,33.2,33.2,33.17,33.19,41700.0,25.1639,25.1639,25.1412,25.1563,41700.0
2013-05-06 12:30:00,33.19,33.24,33.18,33.24,31700.0,25.1563,25.1942,25.1487,25.1942,31700.0
2013-05-06 12:35:00,33.24,33.24,33.22,33.23,22400.0,25.1942,25.1942,25.1791,25.1866,22400.0
2013-05-06 12:40:00,33.24,33.24,33.2,33.22,25500.0,25.1942,25.1942,25.1639,25.1791,25500.0
2013-05-06 12:45:00,33.22,33.25,33.19,33.25,38200.0,25.1791,25.2018,25.1563,25.2018,38200.0
2013-05-06 12:50:00,33.25,33.26,33.24,33.26,21000.0,25.2018,25.2094,25.1942,25.2094,21000.0
2013-05-06 12:55:00,33.26,33.26,33.22,33.24,40900.0,25.2094,25.2094,25.1791,25.1942,40900.0
2013-05-06 13:00:00,33.23,33.24,33.14,33.14,51700.0,25.1866,25.1942,25.1184,25.1184,51700.0
2013-05-06 13:05:00,33.14,33.15,33.08,33.09,72800.0,25.1184,25.126,25.0729,25.0805,72800.0
2013-05-06 13:10:00,33.11,33.13,33.09,33.12,59900.0,25.0957,25.1108,25.0805,25.1033,59900.0
2013-05-06 13:15:00,33.12,33.14,33.08,33.12,69700.0,25.1033,25.1184,25.0729,25.1033,69700.0
2013-05-06 13:20:00,33.11,33.11,33.04,33.08,72200.0,25.0957,25.0957,25.0426,25.0729,72200.0
2013-05-06 13:25:00,33.06,33.12,33.06,33.07,64300.0,25.0578,25.1033,25.0578,25.0654,64300.0
2013-05-06 13:30:00,33.08,33.11,33.08,33.11,44700.0,25.0729,25.0957,25.0729,25.0957,44700.0
2013-05-06 13:35:00,33.11,33.11,33.07,33.08,39900.0,25.0957,25.0957,25.0654,25.0729,39900.0
2013-05-06 13:40:00,33.09,33.12,33.07,33.1,36500.0,25.0805,25.1033,25.0654,25.0881,36500.0
2013-05-06 13:45:00,33.1,33.12,33.09,33.1,25500.0,25.0881,25.1033,25.0805,25.0881,25500.0
2013-05-06 13:50:00,33.09,33.11,33.08,33.11,41900.0,25.0805,25.0957,25.0729,25.0957,41900.0
2013-05-06 13:55:00,33.11,33.13,33.09,33.1,47800.0,25.0957,25.1108,25.0805,25.0881,47800.0
2013-05-06 14:00:00,33.1,33.11,33.08,33.1,44900.0,25.0881,25.0957,25.0729,25.0881,44900.0
2013-05-06 14:05:00,33.1,33.18,33.1,33.18,37200.0,25.0881,25.1487,25.0881,25.1487,37200.0
2013-05-06 14:10:00,33.19,33.22,33.17,33.21,32700.0,25.1563,25.1791,25.1412,25.1715,32700.0
2013-05-06 14:15:00,33.21,33.22,33.17,33.2,25800.0,25.1715,25.1791,25.1412,25.1639,25800.0
2013-05-06 14:20:00,33.2,33.22,33.17,33.2,22600.0,25.1639,25.1791,25.1412,25.1639,22600.0
2013-05-06 14:25:00,33.2,33.2,33.16,33.18,31400.0,25.1639,25.1639,25.1336,25.1487,31400.0
2013-05-06 14:30:00,33.18,33.19,33.17,33.18,20400.0,25.1487,25.1563,25.1412,25.1487,20400.0
2013-05-06 14:35:00,33.17,33.2,33.16,33.2,36600.0,25.1412,25.1639,25.1336,25.1639,36600.0
2013-05-06 14:40:00,33.2,33.2,33.19,33.2,23100.0,25.1639,25.1639,25.1563,25.1639,23100.0
2013-05-06 14:45:00,33.19,33.21,33.19,33.2,25700.0,25.1563,25.1715,25.1563,25.1639,25700.0
2013-05-06 14:50:00,33.2,33.22,33.18,33.19,32400.0,25.1639,25.1791,25.1487,25.1563,32400.0
2013-05-06 14:55:00,33.19,33.19,33.16,33.17,55300.0,25.1563,25.1563,25.1336,25.1412,55300.0
2013-05-06 15:00:00,33.17,33.19,33.17,33.19,39700.0,25.1412,25.1563,25.1412,25.1563,39700.0
2013-05-06 15:05:00,33.19,33.19,33.17,33.18,32300.0,25.1563,25.1563,25.1412,25.1487,32300.0
2013-05-06 15:10:00,33.18,33.18,33.11,33.13,58500.0,25.1487,25.1487,25.0957,25.1108,58500.0
2013-05-06 15:15:00,33.13,33.14,33.11,33.11,20300.0,25.1108,25.1184,25.0957,25.0957,20300.0
2013-05-06 15:20:00,33.11,33.12,33.1,33.12,64300.0,25.0957,25.1033,25.0881,25.1033,64300.0
2013-05-06 15:25:00,33.12,33.17,33.12,33.16,53200.0,25.1033,25.1412,25.1033,25.1336,53200.0
2013-05-06 15:30:00,33.16,33.19,33.16,33.18,41700.0,25.1336,25.1563,25.1336,25.1487,41700.0
2013-05-06 15:35:00,33.18,33.2,33.16,33.17,49400.0,25.1487,25.1639,25.1336,25.1412,49400.0
2013-05-06 15:40:00,33.17,33.19,33.16,33.18,45600.0,25.1412,25.1563,25.1336,25.1487,45600.0
2013-05-06 15:45:00,33.18,33.19,33.09,33.09,196200.0,25.1487,25.1563,25.0805,25.0805,196200.0
2013-05-06 15:50:00,33.1,33.12,33.08,33.09,236100.0,25.0881,25.1033,25.0729,25.0805,236100.0
2013-05-06 15:55:00,33.09,33.1,33.07,33.07,268400.0,25.0805,25.0881,25.0654,25.0654,268400.0
2013-05-07 09:30:00,32.68,32.69,32.53,32.6,255900.0,24.7698,24.7773,24.6561,24.7091,255900.0
2013-05-07 09:35:00,32.57,32.68,32.55,32.62,68500.0,24.6864,24.7698,24.6712,24.7243,68500.0
2013-05-07 09:40:00,32.62,32.74,32.58,32.62,87800.0,24.7243,24.8152,24.694,24.7243,87800.0
2013-05-07 09:45:00,32.61,32.63,32.53,32.56,92600.0,24.7167,24.7319,24.6561,24.6788,92600.0
2013-05-07 09:50:00,32.56,32.59,32.44,32.55,240300.0,24.6788,24.7015,24.5879,24.6712,240300.0
2013-05-07 09:55:00,32.55,32.56,32.46,32.47,126600.0,24.6712,24.6788,24.603,24.6106,126600.0
2013-05-07 10:00:00,32.48,32.5,32.33,32.37,283400.0,24.6182,24.6333,24.5045,24.5348,283400.0
2013-05-07 10:05:00,32.36,32.37,32.19,32.24,294900.0,24.5272,24.5348,24.3984,24.4363,294900.0
2013-05-07 10:10:00,32.25,32.3,32.13,32.17,202900.0,24.4438,24.4817,24.3529,24.3832,202900.0
2013-05-07 10:15:00,32.16,32.2,32.08,32.12,153900.0,24.3756,24.4059,24.315,24.3453,153900.0
2013-05-07 10:20:00,32.11,32.18,32.08,32.16,88500.0,24.3377,24.3908,24.315,24.3756,88500.0
2013-05-07 10:25:00,32.16,32.27,32.13,32.27,129100.0,24.3756,24.459,24.3529,24.459,129100.0
2013-05-07 10:30:00,32.26,32.35,32.24,32.31,110500.0,24.4514,24.5196,24.4363,24.4893,110500.0
2013-05-07 10:35:00,32.3,32.3,32.15,32.17,93800.0,24.4817,24.4817,24.368,24.3832,93800.0
2013-05-07 10:40:00,32.16,32.25,32.12,32.23,145900.0,24.3756,24.4438,24.3453,24.4287,145900.0
2013-05-07 10:45:00,32.21,32.3,32.21,32.26,153500.0,24.4135,24.4817,24.4135,24.4514,153500.0
2013-05-07 10:50:00,32.26,32.29,32.17,32.17,117100.0,24.4514,24.4742,24.3832,24.3832,117100.0
2013-05-07 10:55:00,32.18,32.29,32.18,32.29,51800.0,24.3908,24.4742,24.3908,24.4742,51800.0
2013-05-07 11:00:00,32.28,32.35,32.28,32.31,78600.0,24.4666,24.5196,24.4666,24.4893,78600.0
2013-05-07 11:05:00,32.32,32.38,32.29,32.3,124400.0,24.4969,24.5424,24.4742,24.4817,124400.0
2013-05-07 11:10:00,32.29,32.31,32.25,32.27,63000.0,24.4742,24.4893,24.4438,24.459,63000.0
2013-05-07 11:15:00,32.27,32.27,32.18,32.19,84000.0,24.459,24.459,24.3908,24.3984,84000.0
2013-05-07 11:20:00,32.18,32.22,32.14,32.19,56600.0,24.3908,24.4211,24.3605,24.3984,56600.0
2013-05-07 11:25:00,32.18,32.23,32.17,32.21,69600.0,24.3908,24.4287,24.3832,24.4135,69600.0
2013-05-07 11:30:00,32.21,32.24,32.16,32.17,46500.0,24.4135,24.4363,24.3756,24.3832,46500.0
2013-05-07 11:35:00,32.18,32.22,32.14,32.17,64900.0,24.3908,24.4211,24.3605,24.3832,64900.0
2013-05-07 11:40:00,32.16,32.18,32.12,32.13,67300.0,24.3756,24.3908,24.3453,24.3529,67300.0
2013-05-07 11:45:00,32.14,32.14,32.11,32.14,49000.0,24.3605,24.3605,24.3377,24.3605,49000.0
2013-05-07 11:50:00,32.14,32.21,32.12,32.2,71400.0,24.3605,24.4135,24.3453,24.4059,71400.0
2013-05-07 11:55:00,32.19,32.24,32.19,32.23,51900.0,24.3984,24.4363,24.3984,24.4287,51900.0
2013-05-07 12:00:00,32.24,32.37,32.24,32.29,112800.0,24.4363,24.5348,24.4363,24.4742,112800.0
2013-05-07 12:05:00,32.29,32.31,32.27,32.3,108400.0,24.4742,24.4893,24.459,24.4817,108400.0
2013-05-07 12:10:00,32.3,32.32,32.27,32.27,35200.0,24.4817,24.4969,24.459,24.459,35200.0
2013-05-07 12:15:00,32.29,32.29,32.19,32.21,51300.0,24.4742,24.4742,24.3984,24.4135,51300.0
2013-05-07 12:20:00,32.2,32.28,32.19,32.28,64500.0,24.4059,24.4666,24.3984,24.4666,64500.0
2013-05-07 12:25:00,32.28,32.32,32.25,32.27,31000.0,24.4666,24.4969,24.4438,24.459,31000.0
2013-05-07 12:30:00,32.26,32.27,32.2,32.24,53200.0,24.4514,24.459,24.4059,24.4363,53200.0
2013-05-07 12:35:00,32.24,32.26,32.2,32.21,58100.0,24.4363,24.4514,24.4059,24.4135,58100.0
2013-05-07 12:40:00,32.21,32.24,32.19,32.21,35400.0,24.4135,24.4363,24.3984,24.4135,35400.0
2013-05-07 12:45:00,32.2,32.25,32.2,32.24,46100.0,24.4059,24.4438,24.4059,24.4363,46100.0
2013-05-07 12:50:00,32.24,32.24,32.19,32.19,73800.0,24.4363,24.4363,24.3984,24.3984,73800.0
2013-05-07 12:55:00,32.2,32.21,32.17,32.18,48700.0,24.4059,24.4135,24.3832,24.3908,48700.0
2013-05-07 13:00:00,32.17,32.22,32.17,32.22,37400.0,24.3832,24.4211,24.3832,24.4211,37400.0
2013-05-07 13:05:00,32.22,32.26,32.21,32.26,41700.0,24.4211,24.4514,24.4135,24.4514,41700.0
2013-05-07 13:10:00,32.25,32.28,32.22,32.26,75300.0,24.4438,24.4666,24.4211,24.4514,75300.0
2013-05-07 13:15:00,32.25,32.26,32.22,32.25,53200.0,24.4438,24.4514,24.4211,24.4438,53200.0
2013-05-07 13:20:00,32.26,32.27,32.22,32.25,29300.0,24.4514,24.459,24.4211,24.4438,29300.0
2013-05-07 13:25:00,32.24,32.26,32.2,32.22,44600.0,24.4363,24.4514,24.4059,24.4211,44600.0
2013-05-07 13:30:00,32.22,32.24,32.21,32.22,30300.0,24.4211,24.4363,24.4135,24.4211,30300.0
2013-05-07 13:35:00,32.22,32.23,32.2,32.21,41100.0,24.4211,24.4287,24.4059,24.4135,41100.0
2013-05-07 13:40:00,32.2,32.23,32.2,32.22,28600.0,24.4059,24.4287,24.4059,24.4211,28600.0
2013-05-07 13:45:00,32.22,32.27,32.21,32.27,35800.0,24.4211,24.459,24.4135,24.459,35800.0
2013-05-07 13:50:00,32.26,32.3,32.23,32.3,61200.0,24.4514,24.4817,24.4287,24.4817,61200.0
2013-05-07 13:55:00,32.3,32.38,32.29,32.37,79500.0,24.4817,24.5424,24.4742,24.5348,79500.0
2013-05-07 14:00:00,32.37,32.38,32.35,32.37,55000.0,24.5348,24.5424,24.5196,24.5348,55000.0
2013-05-07 14:05:00,32.37,32.38,32.28,32.3,109700.0,24.5348,24.5424,24.4666,24.4817,109700.0
2013-05-07 14:10:00,32.29,32.3,32.25,32.25,63500.0,24.4742,24.4817,24.4438,24.4438,63500.0
2013-05-07 14:15:00,32.24,32.26,32.23,32.23,126800.0,24.4363,24.4514,24.4287,24.4287,126800.0
2013-05-07 14:20:00,32.24,32.28,32.22,32.26,191700.0,24.4363,24.4666,24.4211,24.4514,191700.0
2013-05-07 14:25:00,32.26,32.32,32.24,32.31,181200.0,24.4514,24.4969,24.4363,24.4893,181200.0
2013-05-07 14:30:00,32.3,32.39,32.3,32.35,71200.0,24.4817,24.55,24.4817,24.5196,71200.0
2013-05-07 14:35:00,32.36,32.37,32.34,32.35,56300.0,24.5272,24.5348,24.5121,24.5196,56300.0
2013-05-07 14:40:00,32.34,32.37,32.3,32.3,114300.0,24.5121,24.5348,24.4817,24.4817,114300.0
2013-05-07 14:45:00,32.31,32.36,32.3,32.34,58600.0,24.4893,24.5272,24.4817,24.5121,58600.0
2013-05-07 14:50:00,32.35,32.39,32.34,32.38,56900.0,24.5196,24.55,24.5121,24.5424,56900.0
2013-05-07 14:55:00,32.39,32.4,32.37,32.37,92100.0,24.55,24.5575,24.5348,24.5348,92100.0
2013-05-07 15:00:00,32.38,32.41,32.37,32.39,54800.0,24.5424,24.5651,24.5348,24.55,54800.0
2013-05-07 15:05:00,32.38,32.41,32.36,32.38,126200.0,24.5424,24.5651,24.5272,24.5424,126200.0
2013-05-07 15:10:00,32.38,32.41,32.38,32.4,63000.0,24.5424,24.5651,24.5424,24.5575,63000.0
2013-05-07 15:15:00,32.41,32.47,32.4,32.47,71000.0,24.5651,24.6106,24.5575,24.6106,71000.0
2013-05-07 15:20:00,32.46,32.54,32.46,32.54,107800.0,24.603,24.6636,24.603,24.6636,107800.0
2013-05-07 15:25:00,32.54,32.56,32.49,32.55,83100.0,24.6636,24.6788,24.6258,24.6712,83100.0
2013-05-07 15:30:00,32.55,32.56,32.52,32.55,73500.0,24.6712,24.6788,24.6485,24.6712,73500.0
2013-05-07 15:35:00,32.55,32.57,32.54,32.54,84200.0,24.6712,24.6864,24.6636,24.6636,84200.0
2013-05-07 15:40:00,32.55,32.55,32.44,32.44,220900.0,24.6712,24.6712,24.5879,24.5879,220900.0
2013-05-07 15:45:00,32.44,32.47,32.43,32.43,201500.0,24.5879,24.6106,24.5803,24.5803,201500.0
2013-05-07 15:50:00,32.43,32.47,32.43,32.46,222700.0,24.5803,24.6106,24.5803,24.603,222700.0
2013-05-07 15:55:00,32.46,32.48,32.43,32.46,467600.0,24.603,24.6182,24.5803,24.603,467600.0
2013-05-08 09:30:00,32.88,33.04,32.78,32.8,225400.0,24.9214,25.0426,24.8456,24.8607,225400.0
2013-05-08 09:35:00,32.8,32.94,32.8,32.87,49600.0,24.8607,24.9668,24.8607,24.9138,49600.0
2013-05-08 09:40:00,32.86,33.08,32.85,32.97,110800.0,24.9062,25.0729,24.8986,24.9896,110800.0
2013-05-08 09:45:00,32.97,33.09,32.97,33.06,84400.0,24.9896,25.0805,24.9896,25.0578,84400.0
2013-05-08 09:50:00,33.05,33.21,33.04,33.18,158400.0,25.0502,25.1715,25.0426,25.1487,158400.0
2013-05-08 09:55:00,33.17,33.17,33.04,33.1,80800.0,25.1412,25.1412,25.0426,25.0881,80800.0
2013-05-08 10:00:00,33.1,33.11,32.96,33.06,98400.0,25.0881,25.0957,24.982,25.0578,98400.0
2013-05-08 10:05:00,33.07,33.2,33.06,33.2,114700.0,25.0654,25.1639,25.0578,25.1639,114700.0
2013-05-08 10:10:00,33.2,33.23,33.13,33.16,86500.0,25.1639,25.1866,25.1108,25.1336,86500.0
2013-05-08 10:15:00,33.18,33.22,33.12,33.12,93900.0,25.1487,25.1791,25.1033,25.1033,93900.0
2013-05-08 10:20:00,33.13,33.2,33.09,33.2,97400.0,25.1108,25.1639,25.0805,25.1639,97400.0
2013-05-08 10:25:00,33.19,33.24,33.18,33.22,102000.0,25.1563,25.1942,25.1487,25.1791,102000.0
2013-05-08 10:30:00,33.22,33.23,33.09,33.1,87600.0,25.1791,25.1866,25.0805,25.0881,87600.0
2013-05-08 10:35:00,33.11,33.21,33.11,33.2,80400.0,25.0957,25.1715,25.0957,25.1639,80400.0
2013-05-08 10:40:00,33.2,33.2,33.1,33.1,83200.0,25.1639,25.1639,25.0881,25.0881,83200.0
2013-05-08 10:45:00,33.1,33.23,33.09,33.23,82700.0,25.0881,25.1866,25.0805,25.1866,82700.0
2013-05-08 10:50:00,33.23,33.3,33.2,33.27,81400.0,25.1866,25.2397,25.1639,25.217,81400.0
2013-05-08 10:55:00,33.26,33.29,33.23,33.23,77200.0,25.2094,25.2321,25.1866,25.1866,77200.0
2013-05-08 11:00:00,33.24,33.31,33.22,33.29,80100.0,25.1942,25.2473,25.1791,25.2321,80100.0
2013-05-08 11:05:00,33.29,33.32,33.2,33.31,72400.0,25.2321,25.2548,25.1639,25.2473,72400.0
2013-05-08 11:10:00,33.32,33.34,33.24,33.3,81500.0,25.2548,25.27,25.1942,25.2397,81500.0
2013-05-08 11:15:00,33.3,33.35,33.27,33.33,58300.0,25.2397,25.2776,25.217,25.2624,58300.0
2013-05-08 11:20:00,33.34,33.39,33.3,33.38,60600.0,25.27,25.3079,25.2397,25.3003,60600.0
2013-05-08 11:25:00,33.38,33.4,33.33,33.4,69800.0,25.3003,25.3155,25.2624,25.3155,69800.0
2013-05-08 11:30:00,33.39,33.4,33.33,33.37,80700.0,25.3079,25.3155,25.2624,25.2927,80700.0
2013-05-08 11:35:00,33.36,33.46,33.36,33.44,64600.0,25.2852,25.361,25.2852,25.3458,64600.0
2013-05-08 11:40:00,33.45,33.45,33.33,33.33,72700.0,25.3534,25.3534,25.2624,25.2624,72700.0
2013-05-08 11:45:00,33.33,33.36,33.29,33.31,47300.0,25.2624,25.2852,25.2321,25.2473,47300.0
2013-05-08 11:50:00,33.3,33.38,33.3,33.37,53400.0,25.2397,25.3003,25.2397,25.2927,53400.0
2013-05-08 11:55:00,33.37,33.48,33.36,33.47,61900.0,25.2927,25.3761,25.2852,25.3685,61900.0
2013-05-08 12:00:00,33.47,33.48,33.4,33.45,59800.0,25.3685,25.3761,25.3155,25.3534,59800.0
2013-05-08 12:05:00,33.45,33.48,33.44,33.48,32100.0,25.3534,25.3761,25.3458,25.3761,32100.0
2013-05-08 12:10:00,33.48,33.57,33.47,33.57,64100.0,25.3761,25.4443,25.3685,25.4443,64100.0
2013-05-08 12:15:00,33.56,33.57,33.46,33.48,46900.0,25.4368,25.4443,25.361,25.3761,46900.0
2013-05-08 12:20:00,33.47,33.56,33.47,33.56,36000.0,25.3685,25.4368,25.3685,25.4368,36000.0
2013-05-08 12:25:00,33.56,33.58,33.53,33.54,47800.0,25.4368,25.4519,25.414,25.4216,47800.0
2013-05-08 12:30:00,33.53,33.54,33.43,33.45,67600.0,25.414,25.4216,25.3382,25.3534,67600.0
2013-05-08 12:35:00,33.44,33.58,33.44,33.55,67000.0,25.3458,25.4519,25.3458,25.4292,67000.0
2013-05-08 12:40:00,33.54,33.63,33.53,33.63,74100.0,25.4216,25.4898,25.414,25.4898,74100.0
2013-05-08 12:45:00,33.63,33.63,33.59,33.61,45700.0,25.4898,25.4898,25.4595,25.4747,45700.0
2013-05-08 12:50:00,33.61,33.66,33.6,33.63,71500.0,25.4747,25.5126,25.4671,25.4898,71500.0
2013-05-08 12:55:00,33.64,33.69,33.63,33.68,46500.0,25.4974,25.5353,25.4898,25.5277,46500.0
2013-05-08 13:00:00,33.68,33.8,33.68,33.8,103200.0,25.5277,25.6187,25.5277,25.6187,103200.0
2013-05-08 13:05:00,33.8,34.02,33.78,33.99,233500.0,25.6187,25.7854,25.6035,25.7627,233500.0
2013-05-08 13:10:00,34.0,34.02,33.9,33.93,89900.0,25.7703,25.7854,25.6945,25.7172,89900.0
2013-05-08 13:15:00,33.93,34.02,33.93,34.02,86400.0,25.7172,25.7854,25.7172,25.7854,86400.0
2013-05-08 13:20:00,34.02,34.07,33.94,33.94,106200.0,25.7854,25.8233,25.7248,25.7248,106200.0
2013-05-08 13:25:00,33.94,33.95,33.89,33.9,89800.0,25.7248,25.7324,25.6869,25.6945,89800.0
2013-05-08 13:30:00,33.9,33.91,33.76,33.77,105200.0,25.6945,25.702,25.5883,25.5959,105200.0
2013-05-08 13:35:00,33.76,33.81,33.72,33.75,66200.0,25.5883,25.6262,25.558,25.5808,66200.0
2013-05-08 13:40:00,33.75,33.78,33.7,33.77,58500.0,25.5808,25.6035,25.5429,25.5959,58500.0
2013-05-08 13:45:00,33.76,33.83,33.74,33.8,57400.0,25.5883,25.6414,25.5732,25.6187,57400.0
2013-05-08 13:50:00,33.79,33.8,33.74,33.74,28100.0,25.6111,25.6187,25.5732,25.5732,28100.0
2013-05-08 13:55:00,33.74,33.75,33.71,33.75,38700.0,25.5732,25.5808,25.5504,25.5808,38700.0
2013-05-08 14:00:00,33.75,33.77,33.71,33.72,72000.0,25.5808,25.5959,25.5504,25.558,72000.0
2013-05-08 14:05:00,33.73,33.81,33.72,33.79,45800.0,25.5656,25.6262,25.558,25.6111,45800.0
2013-05-08 14:10:00,33.79,33.88,33.78,33.88,61000.0,25.6111,25.6793,25.6035,25.6793,61000.0
2013-05-08 14:15:00,33.87,33.93,33.85,33.86,64000.0,25.6717,25.7172,25.6566,25.6641,64000.0
2013-05-08 14:20:00,33.87,33.94,33.84,33.92,90000.0,25.6717,25.7248,25.649,25.7096,90000.0
2013-05-08 14:25:00,33.92,33.92,33.83,33.83,47200.0,25.7096,25.7096,25.6414,25.6414,47200.0
2013-05-08 14:30:00,33.82,33.83,33.72,33.75,66200.0,25.6338,25.6414,25.558,25.5808,66200.0
2013-05-08 14:35:00,33.75,33.76,33.72,33.76,40600.0,25.5808,25.5883,25.558,25.5883,40600.0
2013-05-08 14:40:00,33.75,33.76,33.69,33.7,50500.0,25.5808,25.5883,25.5353,25.5429,50500.0
2013-05-08 14:45:00,33.69,33.69,33.58,33.69,79400.0,25.5353,25.5353,25.4519,25.5353,79400.0
2013-05-08 14:50:00,33.69,33.71,33.6,33.71,47700.0,25.5353,25.5504,25.4671,25.5504,47700.0
2013-05-08 14:55:00,33.71,33.8,33.7,33.79,57600.0,25.5504,25.6187,25.5429,25.6111,57600.0
2013-05-08 15:00:00,33.8,33.8,33.76,33.79,125400.0,25.6187,25.6187,25.5883,25.6111,125400.0
2013-05-08 15:05:00,33.8,33.81,33.75,33.79,80700.0,25.6187,25.6262,25.5808,25.6111,80700.0
2013-05-08 15:10:00,33.8,33.82,33.71,33.74,58900.0,25.6187,25.6338,25.5504,25.5732,58900.0
2013-05-08 15:15:00,33.74,33.83,33.73,33.81,84700.0,25.5732,25.6414,25.5656,25.6262,84700.0
2013-05-08 15:20:00,33.8,33.89,33.8,33.88,77100.0,25.6187,25.6869,25.6187,25.6793,77100.0
2013-05-08 15:25:00,33.89,33.92,33.84,33.85,72100.0,25.6869,25.7096,25.649,25.6566,72100.0
2013-05-08 15:30:00,33.85,33.93,33.84,33.9,97400.0,25.6566,25.7172,25.649,25.6945,97400.0
2013-05-08 15:35:00,33.89,33.9,33.87,33.9,63900.0,25.6869,25.6945,25.6717,25.6945,63900.0
2013-05-08 15:40:00,33.89,33.9,33.83,33.83,89400.0,25.6869,25.6945,25.6414,25.6414,89400.0
2013-05-08 15:45:00,33.84,33.91,33.84,33.9,115600.0,25.649,25.702,25.649,25.6945,115600.0
2013-05-08 15:50:00,33.9,33.92,33.88,33.91,180300.0,25.6945,25.7096,25.6793,25.702,180300.0
2013-05-08 15:55:00,33.91,33.92,33.86,33.91,340500.0,25.702,25.7096,25.6641,25.702,340500.0
2013-05-09 09:30:00,33.55,33.55,33.27,33.31,203000.0,25.4292,25.4292,25.217,25.2473,203000.0
2013-05-09 09:35:00,33.32,33.6,33.3,33.58,92600.0,25.2548,25.4671,25.2397,25.4519,92600.0
2013-05-09 09:40:00,33.57,33.64,33.5,33.51,70900.0,25.4443,25.4974,25.3913,25.3989,70900.0
2013-05-09 09:45:00,33.53,33.55,33.37,33.38,141900.0,25.414,25.4292,25.2927,25.3003,141900.0
2013-05-09 09:50:00,33.39,33.5,33.35,33.5,75600.0,25.3079,25.3913,25.2776,25.3913,75600.0
2013-05-09 09:55:00,33.5,33.71,33.5,33.68,116900.0,25.3913,25.5504,25.3913,25.5277,116900.0
2013-05-09 10:00:00,33.66,33.71,33.51,33.55,112600.0,25.5126,25.5504,25.3989,25.4292,112600.0
2013-05-09 10:05:00,33.55,33.55,33.39,33.41,92800.0,25.4292,25.4292,25.3079,25.3231,92800.0
2013-05-09 10:10:00,33.4,33.48,33.4,33.48,72200.0,25.3155,25.3761,25.3155,25.3761,72200.0
2013-05-09 10:15:00,33.48,33.5,33.42,33.42,50800.0,25.3761,25.3913,25.3306,25.3306,50800.0
2013-05-09 10:20:00,33.43,33.44,33.37,33.42,41700.0,25.3382,25.3458,25.2927,25.3306,41700.0
2013-05-09 10:25:00,33.42,33.48,33.39,33.47,60100.0,25.3306,25.3761,25.3079,25.3685,60100.0
2013-05-09 10:30:00,33.46,33.5,33.43,33.5,46400.0,25.361,25.3913,25.3382,25.3913,46400.0
2013-05-09 10:35:00,33.5,33.65,33.5,33.65,58800.0,25.3913,25.505,25.3913,25.505,58800.0
2013-05-09 10:40:00,33.66,33.68,33.59,33.63,81400.0,25.5126,25.5277,25.4595,25.4898,81400.0
2013-05-09 10:45:00,33.63,33.65,33.51,33.53,56300.0,25.4898,25.505,25.3989,25.414,56300.0
2013-05-09 10:50:00,33.53,33.54,33.5,33.53,64800.0,25.414,25.4216,25.3913,25.414,64800.0
2013-05-09 10:55:00,33.53,33.65,33.52,33.64,109400.0,25.414,25.505,25.4064,25.4974,109400.0
2013-05-09 11:00:00,33.63,33.68,33.6,33.66,64100.0,25.4898,25.5277,25.4671,25.5126,64100.0
2013-05-09 11:05:00,33.67,33.69,33.63,33.65,24000.0,25.5201,25.5353,25.4898,25.505,24000.0
2013-05-09 11:10:00,33.66,33.77,33.65,33.77,36500.0,25.5126,25.5959,25.505,25.5959,36500.0
2013-05-09 11:15:00,33.77,33.85,33.77,33.83,39400.0,25.5959,25.6566,25.5959,25.6414,39400.0
2013-05-09 11:20:00,33.84,33.97,33.84,33.97,52500.0,25.649,25.7475,25.649,25.7475,52500.0
2013-05-09 11:25:00,33.97,34.13,33.95,34.11,103800.0,25.7475,25.8688,25.7324,25.8536,103800.0
2013-05-09 11:30:00,34.11,34.12,34.01,34.02,91800.0,25.8536,25.8612,25.7778,25.7854,91800.0
2013-05-09 11:35:00,34.03,34.04,33.95,33.99,72000.0,25.793,25.8006,25.7324,25.7627,72000.0
2013-05-09 11:40:00,33.99,34.02,33.96,34.02,61500.0,25.7627,25.7854,25.7399,25.7854,61500.0
2013-05-09 11:45:00,34.03,34.18,34.02,34.16,96200.0,25.793,25.9067,25.7854,25.8915,96200.0
2013-05-09 11:50:00,34.16,34.16,34.02,34.02,46200.0,25.8915,25.8915,25.7854,25.7854,46200.0
2013-05-09 11:55:00,34.03,34.19,34.02,34.18,81400.0,25.793,25.9143,25.7854,25.9067,81400.0
2013-05-09 12:00:00,34.18,34.25,34.15,34.2,113300.0,25.9067,25.9597,25.8839,25.9218,113300.0
2013-05-09 12:05:00,34.2,34.22,34.17,34.19,37500.0,25.9218,25.937,25.8991,25.9143,37500.0
2013-05-09 12:10:00,34.19,34.22,34.16,34.2,51400.0,25.9143,25.937,25.8915,25.9218,51400.0
2013-05-09 12:15:00,34.19,34.21,34.11,34.13,64100.0,25.9143,25.9294,25.8536,25.8688,64100.0
2013-05-09 12:20:00,34.13,34.13,34.01,34.07,111900.0,25.8688,25.8688,25.7778,25.8233,111900.0
2013-05-09 12:25:00,34.07,34.07,34.02,34.03,46200.0,25.8233,25.8233,25.7854,25.793,46200.0
2013-05-09 12:30:00,34.03,34.04,34.01,34.02,67600.0,25.793,25.8006,25.7778,25.7854,67600.0
2013-05-09 12:35:00,34.02,34.09,34.01,34.06,49400.0,25.7854,25.8385,25.7778,25.8157,49400.0
2013-05-09 12:40:00,34.07,34.1,34.02,34.02,53800.0,25.8233,25.846,25.7854,25.7854,53800.0
2013-05-09 12:45:00,34.02,34.03,33.98,34.0,60600.0,25.7854,25.793,25.7551,25.7703,60600.0
2013-05-09 12:50:00,34.0,34.01,33.98,34.0,49100.0,25.7703,25.7778,25.7551,25.7703,49100.0
2013-05-09 12:55:00,34.0,34.04,33.98,34.04,74000.0,25.7703,25.8006,25.7551,25.8006,74000.0
2013-05-09 13:00:00,34.04,34.06,34.01,34.02,46100.0,25.8006,25.8157,25.7778,25.7854,46100.0
2013-05-09 13:05:00,34.03,34.04,33.99,34.0,62100.0,25.793,25.8006,25.7627,25.7703,62100.0
2013-05-09 13:10:00,34.01,34.02,33.97,34.0,63600.0,25.7778,25.7854,25.7475,25.7703,63600.0
2013-05-09 13:15:00,34.0,34.07,33.99,34.01,97500.0,25.7703,25.8233,25.7627,25.7778,97500.0
2013-05-09 13:20:00,34.01,34.01,33.97,33.98,28900.0,25.7778,25.7778,25.7475,25.7551,28900.0
2013-05-09 13:25:00,33.97,33.98,33.9,33.91,53800.0,25.7475,25.7551,25.6945,25.702,53800.0
2013-05-09 13:30:00,33.91,34.03,33.89,34.03,111100.0,25.702,25.793,25.6869,25.793,111100.0
2013-05-09 13:35:00,34.03,34.05,33.97,34.0,47100.0,25.793,25.8082,25.7475,25.7703,47100.0
2013-05-09 13:40:00,34.0,34.01,33.96,33.99,27300.0,25.7703,25.7778,25.7399,25.7627,27300.0
2013-05-09 13:45:00,33.99,34.07,33.99,34.05,69000.0,25.7627,25.8233,25.7627,25.8082,69000.0
2013-05-09 13:50:00,34.04,34.04,33.98,33.98,25600.0,25.8006,25.8006,25.7551,25.7551,25600.0
2013-05-09 13:55:00,33.98,34.02,33.94,34.02,41100.0,25.7551,25.7854,25.7248,25.7854,41100.0
2013-05-09 14:00:00,34.02,34.04,33.97,34.03,65000.0,25.7854,25.8006,25.7475,25.793,65000.0
2013-05-09 14:05:00,34.03,34.04,33.87,33.87,52300.0,25.793,25.8006,25.6717,25.6717,52300.0
2013-05-09 14:10:00,33.88,33.88,33.78,33.87,119700.0,25.6793,25.6793,25.6035,25.6717,119700.0
2013-05-09 14:15:00,33.87,33.87,33.78,33.8,63100.0,25.6717,25.6717,25.6035,25.6187,63100.0
2013-05-09 14:20:00,33.8,33.83,33.75,33.75,44900.0,25.6187,25.6414,25.5808,25.5808,44900.0
2013-05-09 14:25:00,33.75,33.77,33.7,33.73,51700.0,25.5808,25.5959,25.5429,25.5656,51700.0
2013-05-09 14:30:00,33.72,33.74,33.66,33.66,70800.0,25.558,25.5732,25.5126,25.5126,70800.0
2013-05-09 14:35:00,33.65,33.67,33.5,33.51,171100.0,25.505,25.5201,25.3913,25.3989,171100.0
2013-05-09 14:40:00,33.52,33.58,33.48,33.51,81700.0,25.4064,25.4519,25.3761,25.3989,81700.0
2013-05-09 14:45:00,33.5,33.5,33.36,33.36,82300.0,25.3913,25.3913,25.2852,25.2852,82300.0
2013-05-09 14:50:00,33.36,33.38,33.3,33.34,89800.0,25.2852,25.3003,25.2397,25.27,89800.0
2013-05-09 14:55:00,33.34,33.34,33.05,33.05,235300.0,25.27,25.27,25.0502,25.0502,235300.0
2013-05-09 15:00:00,33.05,33.12,32.98,33.09,232200.0,25.0502,25.1033,24.9971,25.0805,232200.0
2013-05-09 15:05:00,33.09,33.18,33.09,33.14,153000.0,25.0805,25.1487,25.0805,25.1184,153000.0
2013-05-09 15:10:00,33.15,33.15,33.03,33.04,141900.0,25.126,25.126,25.035,25.0426,141900.0
2013-05-09 15:15:00,33.04,33.04,32.94,33.02,179300.0,25.0426,25.0426,24.9668,25.0275,179300.0
2013-05-09 15:20:00,33.01,33.1,32.98,33.09,112200.0,25.0199,25.0881,24.9971,25.0805,112200.0
2013-05-09 15:25:00,33.09,33.1,33.0,33.06,121900.0,25.0805,25.0881,25.0123,25.0578,121900.0
2013-05-09 15:30:00,33.06,33.17,33.06,33.16,124000.0,25.0578,25.1412,25.0578,25.1336,124000.0
2013-05-09 15:35:00,33.15,33.23,33.14,33.17,153600.0,25.126,25.1866,25.1184,25.1412,153600.0
2013-05-09 15:40:00,33.17,33.23,33.13,33.14,70600.0,25.1412,25.1866,25.1108,25.1184,70600.0
2013-05-09 15:45:00,33.14,33.16,33.1,33.16,159000.0,25.1184,25.1336,25.0881,25.1336,159000.0
2013-05-09 15:50:00,33.16,33.17,33.08,33.1,162600.0,25.1336,25.1412,25.0729,25.0881,162600.0
2013-05-09 15:55:00,33.11,33.17,33.1,33.15,222400.0,25.0957,25.1412,25.0881,25.126,222400.0
2013-05-10 09:30:00,32.5,32.62,32.2,32.2,418900.0,24.6333,24.7243,24.4059,24.4059,418900.0
2013-05-10 09:35:00,32.25,32.31,32.1,32.28,269400.0,24.4438,24.4893,24.3302,24.4666,269400.0
2013-05-10 09:40:00,32.25,32.27,32.13,32.2,156200.0,24.4438,24.459,24.3529,24.4059,156200.0
2013-05-10 09:45:00,32.21,32.39,32.19,32.37,127500.0,24.4135,24.55,24.3984,24.5348,127500.0
2013-05-10 09:50:00,32.37,32.46,32.31,32.41,132000.0,24.5348,24.603,24.4893,24.5651,132000.0
2013-05-10 09:55:00,32.42,32.61,32.42,32.6,110400.0,24.5727,24.7167,24.5727,24.7091,110400.0
2013-05-10 10:00:00,32.59,32.68,32.55,32.64,187900.0,24.7015,24.7698,24.6712,24.7394,187900.0
2013-05-10 10:05:00,32.65,32.65,32.47,32.48,128400.0,24.747,24.747,24.6106,24.6182,128400.0
2013-05-10 10:10:00,32.48,32.6,32.48,32.59,70600.0,24.6182,24.7091,24.6182,24.7015,70600.0
2013-05-10 10:15:00,32.59,32.65,32.58,32.6,54300.0,24.7015,24.747,24.694,24.7091,54300.0
2013-05-10 10:20:00,32.6,32.62,32.4,32.41,78400.0,24.7091,24.7243,24.5575,24.5651,78400.0
2013-05-10 10:25:00,32.42,32.47,32.36,32.42,84800.0,24.5727,24.6106,24.5272,24.5727,84800.0
2013-05-10 10:30:00,32.42,32.43,32.31,32.33,100900.0,24.5727,24.5803,24.4893,24.5045,100900.0
2013-05-10 10:35:00,32.33,32.41,32.27,32.4,93100.0,24.5045,24.5651,24.459,24.5575,93100.0
2013-05-10 10:40:00,32.4,32.51,32.34,32.47,124300.0,24.5575,24.6409,24.5121,24.6106,124300.0
2013-05-10 10:45:00,32.49,32.52,32.35,32.38,77200.0,24.6258,24.6485,24.5196,24.5424,77200.0
2013-05-10 10:50:00,32.39,32.4,32.27,32.29,158700.0,24.55,24.5575,24.459,24.4742,158700.0
2013-05-10 10:55:00,32.27,32.3,32.22,32.29,100600.0,24.459,24.4817,24.4211,24.4742,100600.0
2013-05-10 11:00:00,32.3,32.35,32.27,32.33,157300.0,24.4817,24.5196,24.459,24.5045,157300.0
2013-05-10 11:05:00,32.33,32.34,32.27,32.3,129300.0,24.5045,24.5121,24.459,24.4817,129300.0
2013-05-10 11:10:00,32.3,32.32,32.27,32.29,106500.0,24.4817,24.4969,24.459,24.4742,106500.0
2013-05-10 11:15:00,32.27,32.3,32.21,32.21,90300.0,24.459,24.4817,24.4135,24.4135,90300.0
2013-05-10 11:20:00,32.21,32.22,32.1,32.12,151200.0,24.4135,24.4211,24.3302,24.3453,151200.0
2013-05-10 11:25:00,32.12,32.25,32.12,32.21,81400.0,24.3453,24.4438,24.3453,24.4135,81400.0
2013-05-10 11:30:00,32.21,32.35,32.2,32.32,71200.0,24.4135,24.5196,24.4059,24.4969,71200.0
2013-05-10 11:35:00,32.32,32.39,32.29,32.3,59300.0,24.4969,24.55,24.4742,24.4817,59300.0
2013-05-10 11:40:00,32.31,32.32,32.25,32.27,48900.0,24.4893,24.4969,24.4438,24.459,48900.0
2013-05-10 11:45:00,32.27,32.3,32.25,32.3,48100.0,24.459,24.4817,24.4438,24.4817,48100.0
2013-05-10 11:50:00,32.3,32.35,32.27,32.35,33900.0,24.4817,24.5196,24.459,24.5196,33900.0
2013-05-10 11:55:00,32.36,32.41,32.33,32.34,60100.0,24.5272,24.5651,24.5045,24.5121,60100.0
2013-05-10 12:00:00,32.34,32.45,32.34,32.38,58700.0,24.5121,24.5954,24.5121,24.5424,58700.0
2013-05-10 12:05:00,32.37,32.39,32.32,32.38,50600.0,24.5348,24.55,24.4969,24.5424,50600.0
2013-05-10 12:10:00,32.38,32.48,32.37,32.48,71400.0,24.5424,24.6182,24.5348,24.6182,71400.0
2013-05-10 12:15:00,32.47,32.49,32.43,32.43,65800.0,24.6106,24.6258,24.5803,24.5803,65800.0
2013-05-10 12:20:00,32.43,32.58,32.43,32.54,74500.0,24.5803,24.694,24.5803,24.6636,74500.0
2013-05-10 12:25:00,32.53,32.53,32.43,32.44,58600.0,24.6561,24.6561,24.5803,24.5879,58600.0
2013-05-10 12:30:00,32.46,32.52,32.46,32.49,58900.0,24.603,24.6485,24.603,24.6258,58900.0
2013-05-10 12:35:00,32.5,32.54,32.45,32.45,46500.0,24.6333,24.6636,24.5954,24.5954,46500.0
2013-05-10 12:40:00,32.46,32.5,32.41,32.49,36800.0,24.603,24.6333,24.5651,24.6258,36800.0
2013-05-10 12:45:00,32.47,32.52,32.47,32.51,22800.0,24.6106,24.6485,24.6106,24.6409,22800.0
2013-05-10 12:50:00,32.52,32.52,32.48,32.5,20400.0,24.6485,24.6485,24.6182,24.6333,20400.0
2013-05-10 12:55:00,32.5,32.53,32.47,32.47,34200.0,24.6333,24.6561,24.6106,24.6106,34200.0
2013-05-10 13:00:00,32.48,32.51,32.47,32.5,27300.0,24.6182,24.6409,24.6106,24.6333,27300.0
2013-05-10 13:05:00,32.51,32.55,32.5,32.55,27500.0,24.6409,24.6712,24.6333,24.6712,27500.0
2013-05-10 13:10:00,32.54,32.55,32.51,32.51,25600.0,24.6636,24.6712,24.6409,24.6409,25600.0
2013-05-10 13:15:00,32.52,32.63,32.51,32.61,41200.0,24.6485,24.7319,24.6409,24.7167,41200.0
2013-05-10 13:20:00,32.61,32.73,32.59,32.72,88700.0,24.7167,24.8077,24.7015,24.8001,88700.0
2013-05-10 13:25:00,32.73,32.74,32.64,32.68,57000.0,24.8077,24.8152,24.7394,24.7698,57000.0
2013-05-10 13:30:00,32.68,32.69,32.59,32.64,58800.0,24.7698,24.7773,24.7015,24.7394,58800.0
2013-05-10 13:35:00,32.65,32.72,32.61,32.72,56400.0,24.747,24.8001,24.7167,24.8001,56400.0
2013-05-10 13:40:00,32.71,32.78,32.71,32.74,62200.0,24.7925,24.8456,24.7925,24.8152,62200.0
2013-05-10 13:45:00,32.74,32.77,32.72,32.73,51400.0,24.8152,24.838,24.8001,24.8077,51400.0
2013-05-10 13:50:00,32.72,32.75,32.69,32.71,34400.0,24.8001,24.8228,24.7773,24.7925,34400.0
2013-05-10 13:55:00,32.72,32.75,32.7,32.7,49800.0,24.8001,24.8228,24.7849,24.7849,49800.0
2013-05-10 14:00:00,32.71,32.73,32.68,32.69,26300.0,24.7925,24.8077,24.7698,24.7773,26300.0
2013-05-10 14:05:00,32.7,32.77,32.69,32.73,54600.0,24.7849,24.838,24.7773,24.8077,54600.0
2013-05-10 14:10:00,32.73,32.75,32.66,32.68,57000.0,24.8077,24.8228,24.7546,24.7698,57000.0
2013-05-10 14:15:00,32.67,32.72,32.65,32.66,39400.0,24.7622,24.8001,24.747,24.7546,39400.0
2013-05-10 14:20:00,32.66,32.66,32.6,32.63,41400.0,24.7546,24.7546,24.7091,24.7319,41400.0
2013-05-10 14:25:00,32.63,32.69,32.63,32.66,38400.0,24.7319,24.7773,24.7319,24.7546,38400.0
2013-05-10 14:30:00,32.65,32.7,32.65,32.7,23200.0,24.747,24.7849,24.747,24.7849,23200.0
2013-05-10 14:35:00,32.7,32.7,32.61,32.62,52100.0,24.7849,24.7849,24.7167,24.7243,52100.0
2013-05-10 14:40:00,32.62,32.66,32.58,32.66,40600.0,24.7243,24.7546,24.694,24.7546,40600.0
2013-05-10 14:45:00,32.68,32.74,32.67,32.73,39900.0,24.7698,24.8152,24.7622,24.8077,39900.0
2013-05-10 14:50:00,32.73,32.78,32.71,32.77,40500.0,24.8077,24.8456,24.7925,24.838,40500.0
2013-05-10 14:55:00,32.77,32.8,32.71,32.73,61500.0,24.838,24.8607,24.7925,24.8077,61500.0
2013-05-10 15:00:00,32.74,32.81,32.74,32.8,41800.0,24.8152,24.8683,24.8152,24.8607,41800.0
2013-05-10 15:05:00,32.81,32.81,32.74,32.79,50500.0,24.8683,24.8683,24.8152,24.8531,50500.0
2013-05-10 15:10:00,32.79,32.81,32.75,32.8,65600.0,24.8531,24.8683,24.8228,24.8607,65600.0
2013-05-10 15:15:00,32.79,32.88,32.77,32.8,81200.0,24.8531,24.9214,24.838,24.8607,81200.0
2013-05-10 15:20:00,32.79,32.92,32.77,32.91,73400.0,24.8531,24.9517,24.838,24.9441,73400.0
2013-05-10 15:25:00,32.91,32.98,32.86,32.96,85300.0,24.9441,24.9971,24.9062,24.982,85300.0
2013-05-10 15:30:00,32.95,33.01,32.92,33.0,63100.0,24.9744,25.0199,24.9517,25.0123,63100.0
2013-05-10 15:35:00,33.0,33.03,32.98,32.99,109500.0,25.0123,25.035,24.9971,25.0047,109500.0
2013-05-10 15:40:00,32.98,33.07,32.98,33.03,124900.0,24.9971,25.0654,24.9971,25.035,124900.0
2013-05-10 15:45:00,33.03,33.11,33.03,33.11,169900.0,25.035,25.0957,25.035,25.0957,169900.0
2013-05-10 15:50:00,33.1,33.11,33.02,33.04,203100.0,25.0881,25.0957,25.0275,25.0426,203100.0
2013-05-10 15:55:00,33.05,33.12,33.02,33.1,285000.0,25.0502,25.1033,25.0275,25.0881,285000.0
2013-05-13 09:30:00,32.94,32.94,32.69,32.83,203200.0,24.9668,24.9668,24.7773,24.8835,203200.0
2013-05-13 09:35:00,32.84,32.84,32.48,32.65,91300.0,24.891,24.891,24.6182,24.747,91300.0
2013-05-13 09:40:00,32.65,32.66,32.55,32.61,96600.0,24.747,24.7546,24.6712,24.7167,96600.0
2013-05-13 09:45:00,32.6,32.63,32.53,32.54,52000.0,24.7091,24.7319,24.6561,24.6636,52000.0
2013-05-13 09:50:00,32.54,32.62,32.45,32.46,103200.0,24.6636,24.7243,24.5954,24.603,103200.0
2013-05-13 09:55:00,32.45,32.51,32.44,32.46,63200.0,24.5954,24.6409,24.5879,24.603,63200.0
2013-05-13 10:00:00,32.46,32.46,32.31,32.32,108100.0,24.603,24.603,24.4893,24.4969,108100.0
2013-05-13 10:05:00,32.32,32.57,32.32,32.55,75800.0,24.4969,24.6864,24.4969,24.6712,75800.0
2013-05-13 10:10:00,32.54,32.54,32.46,32.52,76700.0,24.6636,24.6636,24.603,24.6485,76700.0
2013-05-13 10:15:00,32.52,32.53,32.39,32.52,90900.0,24.6485,24.6561,24.55,24.6485,90900.0
2013-05-13 10:20:00,32.52,32.55,32.47,32.51,72700.0,24.6485,24.6712,24.6106,24.6409,72700.0
2013-05-13 10:25:00,32.5,32.59,32.47,32.53,65300.0,24.6333,24.7015,24.6106,24.6561,65300.0
2013-05-13 10:30:00,32.53,32.59,32.5,32.58,52300.0,24.6561,24.7015,24.6333,24.694,52300.0
2013-05-13 10:35:00,32.58,32.61,32.55,32.61,62800.0,24.694,24.7167,24.6712,24.7167,62800.0
2013-05-13 10:40:00,32.61,32.62,32.56,32.56,60900.0,24.7167,24.7243,24.6788,24.6788,60900.0
2013-05-13 10:45:00,32.56,32.6,32.51,32.56,40400.0,24.6788,24.7091,24.6409,24.6788,40400.0
2013-05-13 10:50:00,32.56,32.58,32.51,32.58,56200.0,24.6788,24.694,24.6409,24.694,56200.0
2013-05-13 10:55:00,32.58,32.63,32.56,32.57,45400.0,24.694,24.7319,24.6788,24.6864,45400.0
2013-05-13 11:00:00,32.56,32.57,32.46,32.47,63100.0,24.6788,24.6864,24.603,24.6106,63100.0
2013-05-13 11:05:00,32.47,32.65,32.47,32.64,46300.0,24.6106,24.747,24.6106,24.7394,46300.0
2013-05-13 11:10:00,32.65,32.68,32.63,32.65,65400.0,24.747,24.7698,24.7319,24.747,65400.0
2013-05-13 11:15:00,32.64,32.68,32.63,32.65,275500.0,24.7394,24.7698,24.7319,24.747,275500.0
2013-05-13 11:20:00,32.64,32.65,32.6,32.61,77200.0,24.7394,24.747,24.7091,24.7167,77200.0
2013-05-13 11:25:00,32.6,32.63,32.58,32.59,98600.0,24.7091,24.7319,24.694,24.7015,98600.0
2013-05-13 11:30:00,32.59,32.64,32.57,32.57,43800.0,24.7015,24.7394,24.6864,24.6864,43800.0
2013-05-13 11:35:00,32.58,32.62,32.57,32.6,64600.0,24.694,24.7243,24.6864,24.7091,64600.0
2013-05-13 11:40:00,32.6,32.64,32.6,32.63,31500.0,24.7091,24.7394,24.7091,24.7319,31500.0
2013-05-13 11:45:00,32.64,32.74,32.63,32.74,56800.0,24.7394,24.8152,24.7319,24.8152,56800.0
2013-05-13 11:50:00,32.74,32.75,32.72,32.75,29600.0,24.8152,24.8228,24.8001,24.8228,29600.0
2013-05-13 11:55:00,32.75,32.75,32.71,32.72,23400.0,24.8228,24.8228,24.7925,24.8001,23400.0
2013-05-13 12:00:00,32.71,32.73,32.7,32.71,33700.0,24.7925,24.8077,24.7849,24.7925,33700.0
2013-05-13 12:05:00,32.71,32.74,32.69,32.74,29800.0,24.7925,24.8152,24.7773,24.8152,29800.0
2013-05-13 12:10:00,32.75,32.83,32.74,32.77,62900.0,24.8228,24.8835,24.8152,24.838,62900.0
2013-05-13 12:15:00,32.77,32.83,32.75,32.8,76700.0,24.838,24.8835,24.8228,24.8607,76700.0
2013-05-13 12:20:00,32.81,32.83,32.74,32.74,33800.0,24.8683,24.8835,24.8152,24.8152,33800.0
2013-05-13 12:25:00,32.74,32.75,32.67,32.75,76400.0,24.8152,24.8228,24.7622,24.8228,76400.0
2013-05-13 12:30:00,32.75,32.75,32.65,32.65,48700.0,24.8228,24.8228,24.747,24.747,48700.0
2013-05-13 12:35:00,32.65,32.66,32.63,32.64,46800.0,24.747,24.7546,24.7319,24.7394,46800.0
2013-05-13 12:40:00,32.64,32.69,32.63,32.69,46600.0,24.7394,24.7773,24.7319,24.7773,46600.0
2013-05-13 12:45:00,32.68,32.68,32.62,32.64,27400.0,24.7698,24.7698,24.7243,24.7394,27400.0
2013-05-13 12:50:00,32.64,32.66,32.64,32.64,28500.0,24.7394,24.7546,24.7394,24.7394,28500.0
2013-05-13 12:55:00,32.63,32.66,32.61,32.61,40500.0,24.7319,24.7546,24.7167,24.7167,40500.0
2013-05-13 13:00:00,32.61,32.62,32.6,32.61,29200.0,24.7167,24.7243,24.7091,24.7167,29200.0
2013-05-13 13:05:00,32.6,32.63,32.6,32.62,23200.0,24.7091,24.7319,24.7091,24.7243,23200.0
2013-05-13 13:10:00,32.62,32.63,32.6,32.62,28700.0,24.7243,24.7319,24.7091,24.7243,28700.0
2013-05-13 13:15:00,32.62,32.69,32.62,32.68,85200.0,24.7243,24.7773,24.7243,24.7698,85200.0
2013-05-13 13:20:00,32.68,32.7,32.65,32.67,27400.0,24.7698,24.7849,24.747,24.7622,27400.0
2013-05-13 13:25:00,32.66,32.73,32.66,32.7,32000.0,24.7546,24.8077,24.7546,24.7849,32000.0
2013-05-13 13:30:00,32.7,32.72,32.68,32.69,33600.0,24.7849,24.8001,24.7698,24.7773,33600.0
2013-05-13 13:35:00,32.68,32.73,32.68,32.73,23000.0,24.7698,24.8077,24.7698,24.8077,23000.0
2013-05-13 13:40:00,32.74,32.76,32.69,32.71,42000.0,24.8152,24.8304,24.7773,24.7925,42000.0
2013-05-13 13:45:00,32.71,32.74,32.71,32.71,14800.0,24.7925,24.8152,24.7925,24.7925,14800.0
2013-05-13 13:50:00,32.72,32.73,32.69,32.73,17800.0,24.8001,24.8077,24.7773,24.8077,17800.0
2013-05-13 13:55:00,32.73,32.77,32.73,32.75,36700.0,24.8077,24.838,24.8077,24.8228,36700.0
2013-05-13 14:00:00,32.74,32.77,32.72,32.75,28300.0,24.8152,24.838,24.8001,24.8228,28300.0
2013-05-13 14:05:00,32.75,32.76,32.71,32.71,17200.0,24.8228,24.8304,24.7925,24.7925,17200.0
2013-05-13 14:10:00,32.71,32.75,32.71,32.74,34100.0,24.7925,24.8228,24.7925,24.8152,34100.0
2013-05-13 14:15:00,32.74,32.76,32.71,32.71,33400.0,24.8152,24.8304,24.7925,24.7925,33400.0
2013-05-13 14:20:00,32.71,32.73,32.69,32.69,18200.0,24.7925,24.8077,24.7773,24.7773,18200.0
2013-05-13 14:25:00,32.69,32.71,32.68,32.71,31200.0,24.7773,24.7925,24.7698,24.7925,31200.0
2013-05-13 14:30:00,32.7,32.71,32.67,32.69,22500.0,24.7849,24.7925,24.7622,24.7773,22500.0
2013-05-13 14:35:00,32.69,32.74,32.68,32.7,46900.0,24.7773,24.8152,24.7698,24.7849,46900.0
2013-05-13 14:40:00,32.7,32.71,32.68,32.68,14700.0,24.7849,24.7925,24.7698,24.7698,14700.0
2013-05-13 14:45:00,32.68,32.69,32.65,32.66,19300.0,24.7698,24.7773,24.747,24.7546,19300.0
2013-05-13 14:50:00,32.65,32.67,32.62,32.63,32400.0,24.747,24.7622,24.7243,24.7319,32400.0
2013-05-13 14:55:00,32.63,32.63,32.59,32.61,53200.0,24.7319,24.7319,24.7015,24.7167,53200.0
2013-05-13 15:00:00,32.61,32.64,32.61,32.64,21500.0,24.7167,24.7394,24.7167,24.7394,21500.0
2013-05-13 15:05:00,32.64,32.65,32.6,32.64,70300.0,24.7394,24.747,24.7091,24.7394,70300.0
2013-05-13 15:10:00,32.63,32.64,32.61,32.61,25500.0,24.7319,24.7394,24.7167,24.7167,25500.0
2013-05-13 15:15:00,32.61,32.64,32.59,32.6,33800.0,24.7167,24.7394,24.7015,24.7091,33800.0
2013-05-13 15:20:00,32.6,32.61,32.56,32.56,52500.0,24.7091,24.7167,24.6788,24.6788,52500.0
2013-05-13 15:25:00,32.57,32.62,32.57,32.61,41700.0,24.6864,24.7243,24.6864,24.7167,41700.0
2013-05-13 15:30:00,32.6,32.63,32.58,32.61,44200.0,24.7091,24.7319,24.694,24.7167,44200.0
2013-05-13 15:35:00,32.62,32.65,32.61,32.63,42300.0,24.7243,24.747,24.7167,24.7319,42300.0
2013-05-13 15:40:00,32.63,32.63,32.6,32.61,71900.0,24.7319,24.7319,24.7091,24.7167,71900.0
2013-05-13 15:45:00,32.61,32.65,32.6,32.62,113800.0,24.7167,24.747,24.7091,24.7243,113800.0
2013-05-13 15:50:00,32.63,32.65,32.61,32.63,84100.0,24.7319,24.747,24.7167,24.7319,84100.0
2013-05-13 15:55:00,32.63,32.64,32.59,32.63,246000.0,24.7319,24.7394,24.7015,24.7319,246000.0
2013-05-14 09:30:00,32.66,32.82,32.54,32.76,196500.0,24.7546,24.8759,24.6636,24.8304,196500.0
2013-05-14 09:35:00,32.77,32.77,32.51,32.69,85500.0,24.838,24.838,24.6409,24.7773,85500.0
2013-05-14 09:40:00,32.7,32.7,32.53,32.57,92800.0,24.7849,24.7849,24.6561,24.6864,92800.0
2013-05-14 09:45:00,32.55,32.78,32.55,32.71,80700.0,24.6712,24.8456,24.6712,24.7925,80700.0
2013-05-14 09:50:00,32.7,33.01,32.7,32.94,186100.0,24.7849,25.0199,24.7849,24.9668,186100.0
2013-05-14 09:55:00,32.93,32.97,32.76,32.78,85000.0,24.9592,24.9896,24.8304,24.8456,85000.0
2013-05-14 10:00:00,32.79,32.97,32.75,32.95,106000.0,24.8531,24.9896,24.8228,24.9744,106000.0
2013-05-14 10:05:00,32.95,33.08,32.94,33.01,156900.0,24.9744,25.0729,24.9668,25.0199,156900.0
2013-05-14 10:10:00,33.02,33.04,32.88,32.89,99200.0,25.0275,25.0426,24.9214,24.9289,99200.0
2013-05-14 10:15:00,32.88,32.99,32.87,32.96,124700.0,24.9214,25.0047,24.9138,24.982,124700.0
2013-05-14 10:20:00,32.95,33.02,32.88,32.88,105800.0,24.9744,25.0275,24.9214,24.9214,105800.0
2013-05-14 10:25:00,32.89,32.91,32.8,32.91,80000.0,24.9289,24.9441,24.8607,24.9441,80000.0
2013-05-14 10:30:00,32.91,32.92,32.76,32.76,73200.0,24.9441,24.9517,24.8304,24.8304,73200.0
2013-05-14 10:35:00,32.77,32.8,32.73,32.77,71800.0,24.838,24.8607,24.8077,24.838,71800.0
2013-05-14 10:40:00,32.77,32.78,32.67,32.69,68500.0,24.838,24.8456,24.7622,24.7773,68500.0
2013-05-14 10:45:00,32.69,32.81,32.66,32.79,150500.0,24.7773,24.8683,24.7546,24.8531,150500.0
2013-05-14 10:50:00,32.79,32.88,32.77,32.88,43400.0,24.8531,24.9214,24.838,24.9214,43400.0
2013-05-14 10:55:00,32.88,32.88,32.77,32.82,40100.0,24.9214,24.9214,24.838,24.8759,40100.0
2013-05-14 11:00:00,32.81,32.87,32.79,32.86,71000.0,24.8683,24.9138,24.8531,24.9062,71000.0
2013-05-14 11:05:00,32.85,32.89,32.83,32.86,39200.0,24.8986,24.9289,24.8835,24.9062,39200.0
2013-05-14 11:10:00,32.85,32.85,32.76,32.78,27800.0,24.8986,24.8986,24.8304,24.8456,27800.0
2013-05-14 11:15:00,32.78,32.81,32.71,32.72,48800.0,24.8456,24.8683,24.7925,24.8001,48800.0
2013-05-14 11:20:00,32.71,32.71,32.63,32.66,71300.0,24.7925,24.7925,24.7319,24.7546,71300.0
2013-05-14 11:25:00,32.66,32.71,32.59,32.71,44600.0,24.7546,24.7925,24.7015,24.7925,44600.0
2013-05-14 11:30:00,32.71,32.71,32.65,32.67,36300.0,24.7925,24.7925,24.747,24.7622,36300.0
2013-05-14 11:35:00,32.67,32.7,32.66,32.68,59500.0,24.7622,24.7849,24.7546,24.7698,59500.0
2013-05-14 11:40:00,32.68,32.69,32.54,32.55,51000.0,24.7698,24.7773,24.6636,24.6712,51000.0
2013-05-14 11:45:00,32.55,32.58,32.53,32.55,71800.0,24.6712,24.694,24.6561,24.6712,71800.0
2013-05-14 11:50:00,32.56,32.64,32.56,32.61,47000.0,24.6788,24.7394,24.6788,24.7167,47000.0
2013-05-14 11:55:00,32.62,32.63,32.55,32.58,63500.0,24.7243,24.7319,24.6712,24.694,63500.0
2013-05-14 12:00:00,32.59,32.6,32.53,32.59,44700.0,24.7015,24.7091,24.6561,24.7015,44700.0
2013-05-14 12:05:00,32.58,32.65,32.57,32.65,24200.0,24.694,24.747,24.6864,24.747,24200.0
2013-05-14 12:10:00,32.64,32.7,32.63,32.7,22600.0,24.7394,24.7849,24.7319,24.7849,22600.0
2013-05-14 12:15:00,32.71,32.72,32.68,32.7,33800.0,24.7925,24.8001,24.7698,24.7849,33800.0
2013-05-14 12:20:00,32.7,32.71,32.67,32.69,22800.0,24.7849,24.7925,24.7622,24.7773,22800.0
2013-05-14 12:25:00,32.69,32.69,32.61,32.61,49900.0,24.7773,24.7773,24.7167,24.7167,49900.0
2013-05-14 12:30:00,32.61,32.62,32.57,32.57,59800.0,24.7167,24.7243,24.6864,24.6864,59800.0
2013-05-14 12:35:00,32.56,32.62,32.55,32.61,59200.0,24.6788,24.7243,24.6712,24.7167,59200.0
2013-05-14 12:40:00,32.62,32.69,32.62,32.68,20700.0,24.7243,24.7773,24.7243,24.7698,20700.0
2013-05-14 12:45:00,32.67,32.68,32.62,32.63,34900.0,24.7622,24.7698,24.7243,24.7319,34900.0
2013-05-14 12:50:00,32.63,32.64,32.6,32.61,15300.0,24.7319,24.7394,24.7091,24.7167,15300.0
2013-05-14 12:55:00,32.61,32.65,32.61,32.63,17000.0,24.7167,24.747,24.7167,24.7319,17000.0
2013-05-14 13:00:00,32.63,32.63,32.6,32.61,26700.0,24.7319,24.7319,24.7091,24.7167,26700.0
2013-05-14 13:05:00,32.61,32.62,32.6,32.61,19800.0,24.7167,24.7243,24.7091,24.7167,19800.0
2013-05-14 13:10:00,32.61,32.64,32.59,32.61,27400.0,24.7167,24.7394,24.7015,24.7167,27400.0
2013-05-14 13:15:00,32.61,32.63,32.58,32.61,36300.0,24.7167,24.7319,24.694,24.7167,36300.0
2013-05-14 13:20:00,32.61,32.69,32.59,32.65,47000.0,24.7167,24.7773,24.7015,24.747,47000.0
2013-05-14 13:25:00,32.65,32.65,32.6,32.62,23100.0,24.747,24.747,24.7091,24.7243,23100.0
2013-05-14 13:30:00,32.62,32.65,32.61,32.61,36800.0,24.7243,24.747,24.7167,24.7167,36800.0
2013-05-14 13:35:00,32.61,32.62,32.54,32.54,22400.0,24.7167,24.7243,24.6636,24.6636,22400.0
2013-05-14 13:40:00,32.55,32.56,32.5,32.51,33700.0,24.6712,24.6788,24.6333,24.6409,33700.0
2013-05-14 13:45:00,32.52,32.52,32.47,32.48,55400.0,24.6485,24.6485,24.6106,24.6182,55400.0
2013-05-14 13:50:00,32.48,32.56,32.48,32.56,60400.0,24.6182,24.6788,24.6182,24.6788,60400.0
2013-05-14 13:55:00,32.56,32.57,32.5,32.51,33100.0,24.6788,24.6864,24.6333,24.6409,33100.0
2013-05-14 14:00:00,32.51,32.54,32.48,32.48,50300.0,24.6409,24.6636,24.6182,24.6182,50300.0
2013-05-14 14:05:00,32.49,32.52,32.45,32.52,50700.0,24.6258,24.6485,24.5954,24.6485,50700.0
2013-05-14 14:10:00,32.52,32.52,32.44,32.44,50600.0,24.6485,24.6485,24.5879,24.5879,50600.0
2013-05-14 14:15:00,32.44,32.49,32.41,32.44,69300.0,24.5879,24.6258,24.5651,24.5879,69300.0
2013-05-14 14:20:00,32.44,32.46,32.4,32.42,64100.0,24.5879,24.603,24.5575,24.5727,64100.0
2013-05-14 14:25:00,32.41,32.42,32.36,32.39,57200.0,24.5651,24.5727,24.5272,24.55,57200.0
2013-05-14 14:30:00,32.38,32.41,32.36,32.4,94000.0,24.5424,24.5651,24.5272,24.5575,94000.0
2013-05-14 14:35:00,32.39,32.4,32.35,32.4,55500.0,24.55,24.5575,24.5196,24.5575,55500.0
2013-05-14 14:40:00,32.4,32.4,32.38,32.38,39200.0,24.5575,24.5575,24.5424,24.5424,39200.0
2013-05-14 14:45:00,32.39,32.46,32.36,32.45,77900.0,24.55,24.603,24.5272,24.5954,77900.0
2013-05-14 14:50:00,32.44,32.44,32.4,32.41,42700.0,24.5879,24.5879,24.5575,24.5651,42700.0
2013-05-14 14:55:00,32.41,32.42,32.39,32.4,17600.0,24.5651,24.5727,24.55,24.5575,17600.0
2013-05-14 15:00:00,32.4,32.44,32.39,32.41,29700.0,24.5575,24.5879,24.55,24.5651,29700.0
2013-05-14 15:05:00,32.41,32.43,32.38,32.42,50600.0,24.5651,24.5803,24.5424,24.5727,50600.0
2013-05-14 15:10:00,32.43,32.45,32.41,32.43,44800.0,24.5803,24.5954,24.5651,24.5803,44800.0
2013-05-14 15:15:00,32.44,32.44,32.4,32.43,35400.0,24.5879,24.5879,24.5575,24.5803,35400.0
2013-05-14 15:20:00,32.44,32.46,32.42,32.44,39100.0,24.5879,24.603,24.5727,24.5879,39100.0
2013-05-14 15:25:00,32.44,32.46,32.42,32.44,43400.0,24.5879,24.603,24.5727,24.5879,43400.0
2013-05-14 15:30:00,32.44,32.48,32.43,32.48,64200.0,24.5879,24.6182,24.5803,24.6182,64200.0
2013-05-14 15:35:00,32.48,32.5,32.47,32.5,58300.0,24.6182,24.6333,24.6106,24.6333,58300.0
2013-05-14 15:40:00,32.49,32.51,32.48,32.5,57900.0,24.6258,24.6409,24.6182,24.6333,57900.0
2013-05-14 15:45:00,32.5,32.54,32.48,32.53,77700.0,24.6333,24.6636,24.6182,24.6561,77700.0
2013-05-14 15:50:00,32.53,32.54,32.5,32.52,122600.0,24.6561,24.6636,24.6333,24.6485,122600.0
2013-05-14 15:55:00,32.52,32.53,32.48,32.5,174700.0,24.6485,24.6561,24.6182,24.6333,174700.0
2013-05-15 09:30:00,32.21,32.21,32.0,32.03,302200.0,24.4135,24.4135,24.2544,24.2771,302200.0
2013-05-15 09:35:00,32.03,32.14,31.92,32.04,122900.0,24.2771,24.3605,24.1937,24.2847,122900.0
2013-05-15 09:40:00,32.06,32.18,32.02,32.15,87100.0,24.2998,24.3908,24.2695,24.368,87100.0
2013-05-15 09:45:00,32.17,32.27,32.14,32.22,78700.0,24.3832,24.459,24.3605,24.4211,78700.0
2013-05-15 09:50:00,32.23,32.28,32.15,32.18,62500.0,24.4287,24.4666,24.368,24.3908,62500.0
2013-05-15 09:55:00,32.18,32.25,32.15,32.21,57100.0,24.3908,24.4438,24.368,24.4135,57100.0
2013-05-15 10:00:00,32.19,32.24,32.1,32.15,47600.0,24.3984,24.4363,24.3302,24.368,47600.0
2013-05-15 10:05:00,32.15,32.15,32.01,32.07,60300.0,24.368,24.368,24.2619,24.3074,60300.0
2013-05-15 10:10:00,32.06,32.1,32.0,32.1,93700.0,24.2998,24.3302,24.2544,24.3302,93700.0
2013-05-15 10:15:00,32.09,32.17,32.0,32.02,83000.0,24.3226,24.3832,24.2544,24.2695,83000.0
2013-05-15 10:20:00,32.01,32.05,31.97,32.0,248800.0,24.2619,24.2923,24.2316,24.2544,248800.0
2013-05-15 10:25:00,32.0,32.01,31.94,31.95,130400.0,24.2544,24.2619,24.2089,24.2165,130400.0
2013-05-15 10:30:00,31.96,31.96,31.8,31.82,195700.0,24.224,24.224,24.1028,24.1179,195700.0
2013-05-15 10:35:00,31.82,31.84,31.67,31.67,193400.0,24.1179,24.1331,24.0042,24.0042,193400.0
2013-05-15 10:40:00,31.69,31.7,31.57,31.59,235900.0,24.0194,24.027,23.9284,23.9436,235900.0
2013-05-15 10:45:00,31.59,31.76,31.56,31.75,147600.0,23.9436,24.0724,23.9209,24.0649,147600.0
2013-05-15 10:50:00,31.76,31.8,31.65,31.67,223100.0,24.0724,24.1028,23.9891,24.0042,223100.0
2013-05-15 10:55:00,31.68,31.74,31.63,31.65,104200.0,24.0118,24.0573,23.9739,23.9891,104200.0
2013-05-15 11:00:00,31.66,31.75,31.65,31.7,126500.0,23.9967,24.0649,23.9891,24.027,126500.0
2013-05-15 11:05:00,31.7,31.76,31.66,31.75,202700.0,24.027,24.0724,23.9967,24.0649,202700.0
2013-05-15 11:10:00,31.75,31.78,31.69,31.69,90200.0,24.0649,24.0876,24.0194,24.0194,90200.0
2013-05-15 11:15:00,31.69,31.69,31.59,31.61,127000.0,24.0194,24.0194,23.9436,23.9588,127000.0
2013-05-15 11:20:00,31.61,31.62,31.5,31.52,214900.0,23.9588,23.9663,23.8754,23.8905,214900.0
2013-05-15 11:25:00,31.52,31.6,31.5,31.55,97300.0,23.8905,23.9512,23.8754,23.9133,97300.0
2013-05-15 11:30:00,31.54,31.68,31.53,31.67,106700.0,23.9057,24.0118,23.8981,24.0042,106700.0
2013-05-15 11:35:00,31.66,31.73,31.65,31.72,50600.0,23.9967,24.0497,23.9891,24.0421,50600.0
2013-05-15 11:40:00,31.72,31.73,31.68,31.71,77600.0,24.0421,24.0497,24.0118,24.0346,77600.0
2013-05-15 11:45:00,31.71,31.8,31.7,31.79,94300.0,24.0346,24.1028,24.027,24.0952,94300.0
2013-05-15 11:50:00,31.79,31.87,31.77,31.81,61700.0,24.0952,24.1558,24.08,24.1103,61700.0
2013-05-15 11:55:00,31.8,31.93,31.78,31.93,61800.0,24.1028,24.2013,24.0876,24.2013,61800.0
2013-05-15 12:00:00,31.93,31.96,31.88,31.9,81200.0,24.2013,24.224,24.1634,24.1786,81200.0
2013-05-15 12:05:00,31.9,31.94,31.86,31.93,64400.0,24.1786,24.2089,24.1482,24.2013,64400.0
2013-05-15 12:10:00,31.94,31.95,31.92,31.92,100500.0,24.2089,24.2165,24.1937,24.1937,100500.0
2013-05-15 12:15:00,31.92,32.02,31.9,32.02,137300.0,24.1937,24.2695,24.1786,24.2695,137300.0
2013-05-15 12:20:00,32.02,32.02,31.91,31.91,57000.0,24.2695,24.2695,24.1861,24.1861,57000.0
2013-05-15 12:25:00,31.91,31.91,31.87,31.87,47600.0,24.1861,24.1861,24.1558,24.1558,47600.0
2013-05-15 12:30:00,31.87,31.87,31.76,31.76,66800.0,24.1558,24.1558,24.0724,24.0724,66800.0
2013-05-15 12:35:00,31.75,31.76,31.71,31.73,78900.0,24.0649,24.0724,24.0346,24.0497,78900.0
2013-05-15 12:40:00,31.73,31.73,31.65,31.67,143600.0,24.0497,24.0497,23.9891,24.0042,143600.0
2013-05-15 12:45:00,31.67,31.71,31.67,31.68,94700.0,24.0042,24.0346,24.0042,24.0118,94700.0
2013-05-15 12:50:00,31.69,31.7,31.65,31.69,143900.0,24.0194,24.027,23.9891,24.0194,143900.0
2013-05-15 12:55:00,31.69,31.73,31.65,31.73,45800.0,24.0194,24.0497,23.9891,24.0497,45800.0
2013-05-15 13:00:00,31.72,31.73,31.68,31.7,63200.0,24.0421,24.0497,24.0118,24.027,63200.0
2013-05-15 13:05:00,31.69,31.7,31.63,31.65,48800.0,24.0194,24.027,23.9739,23.9891,48800.0
2013-05-15 13:10:00,31.65,31.68,31.64,31.65,39800.0,23.9891,24.0118,23.9815,23.9891,39800.0
2013-05-15 13:15:00,31.65,31.66,31.61,31.62,40100.0,23.9891,23.9967,23.9588,23.9663,40100.0
2013-05-15 13:20:00,31.63,31.71,31.63,31.67,65300.0,23.9739,24.0346,23.9739,24.0042,65300.0
2013-05-15 13:25:00,31.67,31.75,31.67,31.74,58500.0,24.0042,24.0649,24.0042,24.0573,58500.0
2013-05-15 13:30:00,31.75,31.8,31.73,31.79,59700.0,24.0649,24.1028,24.0497,24.0952,59700.0
2013-05-15 13:35:00,31.78,31.81,31.76,31.78,62900.0,24.0876,24.1103,24.0724,24.0876,62900.0
2013-05-15 13:40:00,31.78,31.79,31.75,31.78,52900.0,24.0876,24.0952,24.0649,24.0876,52900.0
2013-05-15 13:45:00,31.78,31.78,31.73,31.76,65500.0,24.0876,24.0876,24.0497,24.0724,65500.0
2013-05-15 13:50:00,31.77,31.8,31.76,31.78,56600.0,24.08,24.1028,24.0724,24.0876,56600.0
2013-05-15 13:55:00,31.77,31.77,31.71,31.73,50900.0,24.08,24.08,24.0346,24.0497,50900.0
2013-05-15 14:00:00,31.74,31.8,31.74,31.77,76300.0,24.0573,24.1028,24.0573,24.08,76300.0
2013-05-15 14:05:00,31.76,31.8,31.76,31.8,40500.0,24.0724,24.1028,24.0724,24.1028,40500.0
2013-05-15 14:10:00,31.8,31.81,31.75,31.75,42000.0,24.1028,24.1103,24.0649,24.0649,42000.0
2013-05-15 14:15:00,31.76,31.77,31.71,31.72,60000.0,24.0724,24.08,24.0346,24.0421,60000.0
2013-05-15 14:20:00,31.72,31.78,31.7,31.77,54300.0,24.0421,24.0876,24.027,24.08,54300.0
2013-05-15 14:25:00,31.78,31.81,31.75,31.81,43800.0,24.0876,24.1103,24.0649,24.1103,43800.0
2013-05-15 14:30:00,31.8,31.82,31.79,31.81,41800.0,24.1028,24.1179,24.0952,24.1103,41800.0
2013-05-15 14:35:00,31.81,31.84,31.8,31.81,48100.0,24.1103,24.1331,24.1028,24.1103,48100.0
2013-05-15 14:40:00,31.82,31.82,31.74,31.74,43700.0,24.1179,24.1179,24.0573,24.0573,43700.0
2013-05-15 14:45:00,31.74,31.74,31.7,31.72,53400.0,24.0573,24.0573,24.027,24.0421,53400.0
2013-05-15 14:50:00,31.72,31.72,31.65,31.65,58900.0,24.0421,24.0421,23.9891,23.9891,58900.0
2013-05-15 14:55:00,31.65,31.66,31.57,31.58,90300.0,23.9891,23.9967,23.9284,23.936,90300.0
2013-05-15 15:00:00,31.59,31.6,31.54,31.55,85400.0,23.9436,23.9512,23.9057,23.9133,85400.0
2013-05-15 15:05:00,31.56,31.57,31.51,31.52,114800.0,23.9209,23.9284,23.883,23.8905,114800.0
2013-05-15 15:10:00,31.52,31.59,31.51,31.54,86300.0,23.8905,23.9436,23.883,23.9057,86300.0
2013-05-15 15:15:00,31.53,31.54,31.5,31.53,70100.0,23.8981,23.9057,23.8754,23.8981,70100.0
2013-05-15 15:20:00,31.53,31.55,31.5,31.55,67800.0,23.8981,23.9133,23.8754,23.9133,67800.0
2013-05-15 15:25:00,31.55,31.58,31.51,31.52,51600.0,23.9133,23.936,23.883,23.8905,51600.0
2013-05-15 15:30:00,31.52,31.53,31.45,31.46,196500.0,23.8905,23.8981,23.8375,23.8451,196500.0
2013-05-15 15:35:00,31.46,31.51,31.46,31.48,176200.0,23.8451,23.883,23.8451,23.8602,176200.0
2013-05-15 15:40:00,31.47,31.55,31.45,31.55,167100.0,23.8526,23.9133,23.8375,23.9133,167100.0
2013-05-15 15:45:00,31.55,31.6,31.54,31.56,168200.0,23.9133,23.9512,23.9057,23.9209,168200.0
2013-05-15 15:50:00,31.56,31.59,31.52,31.52,241500.0,23.9209,23.9436,23.8905,23.8905,241500.0
2013-05-15 15:55:00,31.53,31.55,31.48,31.54,524100.0,23.8981,23.9133,23.8602,23.9057,524100.0
2013-05-16 09:30:00,31.2,31.25,30.78,30.79,650900.0,23.648,23.6859,23.3297,23.3372,650900.0
2013-05-16 09:35:00,30.78,30.97,30.63,30.88,401900.0,23.3297,23.4737,23.216,23.4055,401900.0
2013-05-16 09:40:00,30.87,30.91,30.8,30.86,309100.0,23.3979,23.4282,23.3448,23.3903,309100.0
2013-05-16 09:45:00,30.86,31.29,30.82,31.16,293800.0,23.3903,23.7162,23.36,23.6177,293800.0
2013-05-16 09:50:00,31.16,31.17,31.0,31.01,276000.0,23.6177,23.6253,23.4964,23.504,276000.0
2013-05-16 09:55:00,31.0,31.02,30.85,30.85,145700.0,23.4964,23.5116,23.3827,23.3827,145700.0
2013-05-16 10:00:00,30.85,31.2,30.84,31.08,273600.0,23.3827,23.648,23.3751,23.557,273600.0
2013-05-16 10:05:00,31.1,31.35,31.04,31.25,258500.0,23.5722,23.7617,23.5267,23.6859,258500.0
2013-05-16 10:10:00,31.25,31.28,31.1,31.27,83200.0,23.6859,23.7086,23.5722,23.7011,83200.0
2013-05-16 10:15:00,31.26,31.29,31.18,31.24,122700.0,23.6935,23.7162,23.6328,23.6783,122700.0
2013-05-16 10:20:00,31.22,31.44,31.21,31.36,250800.0,23.6632,23.8299,23.6556,23.7693,250800.0
2013-05-16 10:25:00,31.37,31.68,31.37,31.61,176600.0,23.7768,24.0118,23.7768,23.9588,176600.0
2013-05-16 10:30:00,31.62,31.77,31.59,31.65,221400.0,23.9663,24.08,23.9436,23.9891,221400.0
2013-05-16 10:35:00,31.64,31.8,31.54,31.69,236300.0,23.9815,24.1028,23.9057,24.0194,236300.0
2013-05-16 10:40:00,31.67,31.84,31.64,31.77,131700.0,24.0042,24.1331,23.9815,24.08,131700.0
2013-05-16 10:45:00,31.78,31.89,31.76,31.79,101000.0,24.0876,24.171,24.0724,24.0952,101000.0
2013-05-16 10:50:00,31.8,31.85,31.75,31.79,53300.0,24.1028,24.1407,24.0649,24.0952,53300.0
2013-05-16 10:55:00,31.79,31.91,31.74,31.77,120000.0,24.0952,24.1861,24.0573,24.08,120000.0
2013-05-16 11:00:00,31.77,31.81,31.69,31.76,52500.0,24.08,24.1103,24.0194,24.0724,52500.0
2013-05-16 11:05:00,31.76,31.86,31.76,31.79,115600.0,24.0724,24.1482,24.0724,24.0952,115600.0
2013-05-16 11:10:00,31.8,31.85,31.76,31.81,64200.0,24.1028,24.1407,24.0724,24.1103,64200.0
2013-05-16 11:15:00,31.82,31.87,31.7,31.71,123100.0,24.1179,24.1558,24.027,24.0346,123100.0
2013-05-16 11:20:00,31.71,31.72,31.53,31.53,108400.0,24.0346,24.0421,23.8981,23.8981,108400.0
2013-05-16 11:25:00,31.54,31.6,31.52,31.59,41200.0,23.9057,23.9512,23.8905,23.9436,41200.0
2013-05-16 11:30:00,31.58,31.7,31.57,31.62,77500.0,23.936,24.027,23.9284,23.9663,77500.0
2013-05-16 11:35:00,31.62,31.68,31.52,31.67,102000.0,23.9663,24.0118,23.8905,24.0042,102000.0
2013-05-16 11:40:00,31.68,31.69,31.54,31.56,77300.0,24.0118,24.0194,23.9057,23.9209,77300.0
2013-05-16 11:45:00,31.55,31.56,31.5,31.51,71900.0,23.9133,23.9209,23.8754,23.883,71900.0
2013-05-16 11:50:00,31.52,31.63,31.5,31.59,71700.0,23.8905,23.9739,23.8754,23.9436,71700.0
2013-05-16 11:55:00,31.59,31.62,31.57,31.6,55400.0,23.9436,23.9663,23.9284,23.9512,55400.0
2013-05-16 12:00:00,31.6,31.61,31.56,31.57,129800.0,23.9512,23.9588,23.9209,23.9284,129800.0
2013-05-16 12:05:00,31.59,31.75,31.59,31.71,112600.0,23.9436,24.0649,23.9436,24.0346,112600.0
2013-05-16 12:10:00,31.71,31.74,31.63,31.74,119300.0,24.0346,24.0573,23.9739,24.0573,119300.0
2013-05-16 12:15:00,31.74,31.76,31.64,31.65,69000.0,24.0573,24.0724,23.9815,23.9891,69000.0
2013-05-16 12:20:00,31.65,31.71,31.63,31.65,46500.0,23.9891,24.0346,23.9739,23.9891,46500.0
2013-05-16 12:25:00,31.66,31.72,31.61,31.63,90800.0,23.9967,24.0421,23.9588,23.9739,90800.0
2013-05-16 12:30:00,31.63,31.68,31.61,31.65,118100.0,23.9739,24.0118,23.9588,23.9891,118100.0
2013-05-16 12:35:00,31.66,31.7,31.61,31.66,111800.0,23.9967,24.027,23.9588,23.9967,111800.0
2013-05-16 12:40:00,31.65,31.65,31.57,31.57,44300.0,23.9891,23.9891,23.9284,23.9284,44300.0
2013-05-16 12:45:00,31.58,31.59,31.51,31.55,84200.0,23.936,23.9436,23.883,23.9133,84200.0
2013-05-16 12:50:00,31.56,31.58,31.53,31.57,63400.0,23.9209,23.936,23.8981,23.9284,63400.0
2013-05-16 12:55:00,31.57,31.64,31.55,31.61,53400.0,23.9284,23.9815,23.9133,23.9588,53400.0
2013-05-16 13:00:00,31.61,31.64,31.59,31.62,47700.0,23.9588,23.9815,23.9436,23.9663,47700.0
2013-05-16 13:05:00,31.61,31.65,31.59,31.65,26500.0,23.9588,23.9891,23.9436,23.9891,26500.0
2013-05-16 13:10:00,31.66,31.68,31.64,31.65,21100.0,23.9967,24.0118,23.9815,23.9891,21100.0
2013-05-16 13:15:00,31.65,31.66,31.61,31.62,36200.0,23.9891,23.9967,23.9588,23.9663,36200.0
2013-05-16 13:20:00,31.62,31.65,31.59,31.6,52000.0,23.9663,23.9891,23.9436,23.9512,52000.0
2013-05-16 13:25:00,31.61,31.66,31.6,31.66,32500.0,23.9588,23.9967,23.9512,23.9967,32500.0
2013-05-16 13:30:00,31.66,31.7,31.63,31.63,57600.0,23.9967,24.027,23.9739,23.9739,57600.0
2013-05-16 13:35:00,31.65,31.66,31.64,31.64,16000.0,23.9891,23.9967,23.9815,23.9815,16000.0
2013-05-16 13:40:00,31.65,31.67,31.63,31.63,27700.0,23.9891,24.0042,23.9739,23.9739,27700.0
2013-05-16 13:45:00,31.64,31.69,31.63,31.65,59200.0,23.9815,24.0194,23.9739,23.9891,59200.0
2013-05-16 13:50:00,31.64,31.69,31.63,31.66,63700.0,23.9815,24.0194,23.9739,23.9967,63700.0
2013-05-16 13:55:00,31.66,31.68,31.63,31.65,61000.0,23.9967,24.0118,23.9739,23.9891,61000.0
2013-05-16 14:00:00,31.65,31.66,31.63,31.63,82100.0,23.9891,23.9967,23.9739,23.9739,82100.0
2013-05-16 14:05:00,31.64,31.65,31.63,31.64,33600.0,23.9815,23.9891,23.9739,23.9815,33600.0
2013-05-16 14:10:00,31.64,31.74,31.63,31.73,72800.0,23.9815,24.0573,23.9739,24.0497,72800.0
2013-05-16 14:15:00,31.73,31.78,31.73,31.76,88000.0,24.0497,24.0876,24.0497,24.0724,88000.0
2013-05-16 14:20:00,31.76,31.76,31.65,31.68,66000.0,24.0724,24.0724,23.9891,24.0118,66000.0
2013-05-16 14:25:00,31.68,31.73,31.66,31.72,64100.0,24.0118,24.0497,23.9967,24.0421,64100.0
2013-05-16 14:30:00,31.73,31.77,31.71,31.72,43800.0,24.0497,24.08,24.0346,24.0421,43800.0
2013-05-16 14:35:00,31.72,31.76,31.72,31.74,35500.0,24.0421,24.0724,24.0421,24.0573,35500.0
2013-05-16 14:40:00,31.74,31.75,31.63,31.64,59000.0,24.0573,24.0649,23.9739,23.9815,59000.0
2013-05-16 14:45:00,31.62,31.68,31.59,31.68,99500.0,23.9663,24.0118,23.9436,24.0118,99500.0
2013-05-16 14:50:00,31.67,31.68,31.6,31.6,79500.0,24.0042,24.0118,23.9512,23.9512,79500.0
2013-05-16 14:55:00,31.59,31.64,31.59,31.62,58100.0,23.9436,23.9815,23.9436,23.9663,58100.0
2013-05-16 15:00:00,31.63,31.64,31.57,31.6,78100.0,23.9739,23.9815,23.9284,23.9512,78100.0
2013-05-16 15:05:00,31.6,31.65,31.59,31.62,85900.0,23.9512,23.9891,23.9436,23.9663,85900.0
2013-05-16 15:10:00,31.62,31.62,31.57,31.57,67900.0,23.9663,23.9663,23.9284,23.9284,67900.0
2013-05-16 15:15:00,31.57,31.6,31.53,31.54,55600.0,23.9284,23.9512,23.8981,23.9057,55600.0
2013-05-16 15:20:00,31.54,31.57,31.53,31.53,140400.0,23.9057,23.9284,23.8981,23.8981,140400.0
2013-05-16 15:25:00,31.53,31.56,31.5,31.53,75400.0,23.8981,23.9209,23.8754,23.8981,75400.0
2013-05-16 15:30:00,31.53,31.54,31.43,31.44,139600.0,23.8981,23.9057,23.8223,23.8299,139600.0
2013-05-16 15:35:00,31.44,31.46,31.35,31.36,118800.0,23.8299,23.8451,23.7617,23.7693,118800.0
2013-05-16 15:40:00,31.37,31.39,31.33,31.38,176700.0,23.7768,23.792,23.7465,23.7844,176700.0
2013-05-16 15:45:00,31.38,31.39,31.32,31.37,145200.0,23.7844,23.792,23.739,23.7768,145200.0
2013-05-16 15:50:00,31.37,31.4,31.3,31.3,227800.0,23.7768,23.7996,23.7238,23.7238,227800.0
2013-05-16 15:55:00,31.31,31.42,31.31,31.41,322500.0,23.7314,23.8147,23.7314,23.8072,322500.0
2013-05-17 09:30:00,31.27,31.32,31.15,31.15,349700.0,23.7011,23.739,23.6101,23.6101,349700.0
2013-05-17 09:35:00,31.17,31.23,30.97,31.0,126100.0,23.6253,23.6707,23.4737,23.4964,126100.0
2013-05-17 09:40:00,30.97,31.0,30.91,30.97,118000.0,23.4737,23.4964,23.4282,23.4737,118000.0
2013-05-17 09:45:00,30.97,31.0,30.9,30.91,128200.0,23.4737,23.4964,23.4206,23.4282,128200.0
2013-05-17 09:50:00,30.91,30.91,30.66,30.66,285700.0,23.4282,23.4282,23.2387,23.2387,285700.0
2013-05-17 09:55:00,30.66,30.73,30.64,30.68,162900.0,23.2387,23.2918,23.2235,23.2539,162900.0
2013-05-17 10:00:00,30.69,30.73,30.55,30.58,187700.0,23.2614,23.2918,23.1553,23.1781,187700.0
2013-05-17 10:05:00,30.58,30.7,30.56,30.69,180000.0,23.1781,23.269,23.1629,23.2614,180000.0
2013-05-17 10:10:00,30.69,30.74,30.68,30.72,170600.0,23.2614,23.2993,23.2539,23.2842,170600.0
2013-05-17 10:15:00,30.71,30.72,30.6,30.69,139300.0,23.2766,23.2842,23.1932,23.2614,139300.0
2013-05-17 10:20:00,30.7,30.77,30.69,30.7,131800.0,23.269,23.3221,23.2614,23.269,131800.0
2013-05-17 10:25:00,30.7,30.86,30.67,30.84,150800.0,23.269,23.3903,23.2463,23.3751,150800.0
2013-05-17 10:30:00,30.84,30.85,30.74,30.77,118700.0,23.3751,23.3827,23.2993,23.3221,118700.0
2013-05-17 10:35:00,30.77,30.84,30.74,30.82,128000.0,23.3221,23.3751,23.2993,23.36,128000.0
2013-05-17 10:40:00,30.83,30.85,30.76,30.79,121100.0,23.3676,23.3827,23.3145,23.3372,121100.0
2013-05-17 10:45:00,30.77,30.79,30.74,30.76,68700.0,23.3221,23.3372,23.2993,23.3145,68700.0
2013-05-17 10:50:00,30.75,30.78,30.69,30.7,82300.0,23.3069,23.3297,23.2614,23.269,82300.0
2013-05-17 10:55:00,30.7,30.71,30.61,30.61,104000.0,23.269,23.2766,23.2008,23.2008,104000.0
2013-05-17 11:00:00,30.6,30.64,30.57,30.6,159500.0,23.1932,23.2235,23.1705,23.1932,159500.0
2013-05-17 11:05:00,30.59,30.6,30.56,30.59,85300.0,23.1856,23.1932,23.1629,23.1856,85300.0
2013-05-17 11:10:00,30.58,30.61,30.51,30.52,172300.0,23.1781,23.2008,23.125,23.1326,172300.0
2013-05-17 11:15:00,30.52,30.6,30.48,30.6,259500.0,23.1326,23.1932,23.1023,23.1932,259500.0
2013-05-17 11:20:00,30.6,30.67,30.57,30.57,273500.0,23.1932,23.2463,23.1705,23.1705,273500.0
2013-05-17 11:25:00,30.58,30.62,30.56,30.58,128900.0,23.1781,23.2084,23.1629,23.1781,128900.0
2013-05-17 11:30:00,30.58,30.58,30.42,30.42,115500.0,23.1781,23.1781,23.0568,23.0568,115500.0
2013-05-17 11:35:00,30.43,30.44,30.31,30.32,249600.0,23.0644,23.072,22.9734,22.981,249600.0
2013-05-17 11:40:00,30.32,30.41,30.3,30.4,203100.0,22.981,23.0492,22.9658,23.0416,203100.0
2013-05-17 11:45:00,30.4,30.4,30.3,30.34,106800.0,23.0416,23.0416,22.9658,22.9962,106800.0
2013-05-17 11:50:00,30.35,30.41,30.33,30.39,79000.0,23.0037,23.0492,22.9886,23.0341,79000.0
2013-05-17 11:55:00,30.39,30.41,30.37,30.4,80100.0,23.0341,23.0492,23.0189,23.0416,80100.0
2013-05-17 12:00:00,30.4,30.4,30.36,30.38,84600.0,23.0416,23.0416,23.0113,23.0265,84600.0
2013-05-17 12:05:00,30.38,30.4,30.38,30.4,41900.0,23.0265,23.0416,23.0265,23.0416,41900.0
2013-05-17 12:10:00,30.4,30.4,30.37,30.38,97000.0,23.0416,23.0416,23.0189,23.0265,97000.0
2013-05-17 12:15:00,30.38,30.43,30.38,30.4,90700.0,23.0265,23.0644,23.0265,23.0416,90700.0
2013-05-17 12:20:00,30.4,30.43,30.39,30.41,56000.0,23.0416,23.0644,23.0341,23.0492,56000.0
2013-05-17 12:25:00,30.41,30.43,30.39,30.41,74800.0,23.0492,23.0644,23.0341,23.0492,74800.0
2013-05-17 12:30:00,30.42,30.46,30.41,30.44,131600.0,23.0568,23.0871,23.0492,23.072,131600.0
2013-05-17 12:35:00,30.44,30.45,30.41,30.42,80300.0,23.072,23.0795,23.0492,23.0568,80300.0
2013-05-17 12:40:00,30.42,30.43,30.4,30.42,88300.0,23.0568,23.0644,23.0416,23.0568,88300.0
2013-05-17 12:45:00,30.42,30.44,30.37,30.39,81500.0,23.0568,23.072,23.0189,23.0341,81500.0
2013-05-17 12:50:00,30.39,30.42,30.38,30.39,89500.0,23.0341,23.0568,23.0265,23.0341,89500.0
2013-05-17 12:55:00,30.38,30.41,30.38,30.39,84000.0,23.0265,23.0492,23.0265,23.0341,84000.0
2013-05-17 13:00:00,30.39,30.44,30.38,30.4,97000.0,23.0341,23.072,23.0265,23.0416,97000.0
2013-05-17 13:05:00,30.4,30.43,30.38,30.42,90800.0,23.0416,23.0644,23.0265,23.0568,90800.0
2013-05-17 13:10:00,30.42,30.42,30.38,30.4,53400.0,23.0568,23.0568,23.0265,23.0416,53400.0
2013-05-17 13:15:00,30.39,30.41,30.35,30.37,57700.0,23.0341,23.0492,23.0037,23.0189,57700.0
2013-05-17 13:20:00,30.38,30.38,30.33,30.35,89100.0,23.0265,23.0265,22.9886,23.0037,89100.0
2013-05-17 13:25:00,30.34,30.42,30.32,30.42,131200.0,22.9962,23.0568,22.981,23.0568,131200.0
2013-05-17 13:30:00,30.41,30.48,30.4,30.47,103200.0,23.0492,23.1023,23.0416,23.0947,103200.0
2013-05-17 13:35:00,30.48,30.49,30.45,30.45,72800.0,23.1023,23.1099,23.0795,23.0795,72800.0
2013-05-17 13:40:00,30.46,30.46,30.41,30.44,78800.0,23.0871,23.0871,23.0492,23.072,78800.0
2013-05-17 13:45:00,30.44,30.44,30.42,30.44,56500.0,23.072,23.072,23.0568,23.072,56500.0
2013-05-17 13:50:00,30.44,30.44,30.4,30.42,131500.0,23.072,23.072,23.0416,23.0568,131500.0
2013-05-17 13:55:00,30.41,30.44,30.4,30.43,80900.0,23.0492,23.072,23.0416,23.0644,80900.0
2013-05-17 14:00:00,30.44,30.45,30.41,30.41,36000.0,23.072,23.0795,23.0492,23.0492,36000.0
2013-05-17 14:05:00,30.41,30.43,30.4,30.41,49800.0,23.0492,23.0644,23.0416,23.0492,49800.0
2013-05-17 14:10:00,30.41,30.42,30.38,30.38,119200.0,23.0492,23.0568,23.0265,23.0265,119200.0
2013-05-17 14:15:00,30.38,30.41,30.37,30.41,46600.0,23.0265,23.0492,23.0189,23.0492,46600.0
2013-05-17 14:20:00,30.42,30.44,30.41,30.44,34700.0,23.0568,23.072,23.0492,23.072,34700.0
2013-05-17 14:25:00,30.45,30.5,30.44,30.46,67700.0,23.0795,23.1174,23.072,23.0871,67700.0
2013-05-17 14:30:00,30.45,30.45,30.42,30.43,51400.0,23.0795,23.0795,23.0568,23.0644,51400.0
2013-05-17 14:35:00,30.43,30.44,30.4,30.41,59500.0,23.0644,23.072,23.0416,23.0492,59500.0
2013-05-17 14:40:00,30.41,30.45,30.38,30.44,93200.0,23.0492,23.0795,23.0265,23.072,93200.0
2013-05-17 14:45:00,30.43,30.54,30.43,30.53,113600.0,23.0644,23.1478,23.0644,23.1402,113600.0
2013-05-17 14:50:00,30.53,30.56,30.49,30.5,74800.0,23.1402,23.1629,23.1099,23.1174,74800.0
2013-05-17 14:55:00,30.5,30.55,30.49,30.5,54200.0,23.1174,23.1553,23.1099,23.1174,54200.0
2013-05-17 15:00:00,30.51,30.53,30.47,30.52,69000.0,23.125,23.1402,23.0947,23.1326,69000.0
2013-05-17 15:05:00,30.53,30.54,30.45,30.45,57700.0,23.1402,23.1478,23.0795,23.0795,57700.0
2013-05-17 15:10:00,30.46,30.48,30.45,30.48,47900.0,23.0871,23.1023,23.0795,23.1023,47900.0
2013-05-17 15:15:00,30.49,30.53,30.48,30.52,61600.0,23.1099,23.1402,23.1023,23.1326,61600.0
2013-05-17 15:20:00,30.52,30.53,30.5,30.52,57600.0,23.1326,23.1402,23.1174,23.1326,57600.0
2013-05-17 15:25:00,30.51,30.52,30.46,30.46,73700.0,23.125,23.1326,23.0871,23.0871,73700.0
2013-05-17 15:30:00,30.46,30.49,30.43,30.49,129900.0,23.0871,23.1099,23.0644,23.1099,129900.0
2013-05-17 15:35:00,30.49,30.49,30.44,30.46,177900.0,23.1099,23.1099,23.072,23.0871,177900.0
2013-05-17 15:40:00,30.47,30.47,30.43,30.43,152900.0,23.0947,23.0947,23.0644,23.0644,152900.0
2013-05-17 15:45:00,30.44,30.55,30.44,30.55,362200.0,23.072,23.1553,23.072,23.1553,362200.0
2013-05-17 15:50:00,30.55,30.55,30.46,30.46,277800.0,23.1553,23.1553,23.0871,23.0871,277800.0
2013-05-17 15:55:00,30.47,30.56,30.46,30.53,990800.0,23.0947,23.1629,23.0871,23.1402,990800.0
2013-05-20 09:30:00,30.66,30.71,30.55,30.68,200200.0,23.2387,23.2766,23.1553,23.2539,200200.0
2013-05-20 09:35:00,30.67,30.7,30.61,30.67,124900.0,23.2463,23.269,23.2008,23.2463,124900.0
2013-05-20 09:40:00,30.67,30.71,30.42,30.53,198700.0,23.2463,23.2766,23.0568,23.1402,198700.0
2013-05-20 09:45:00,30.53,30.65,30.5,30.55,156900.0,23.1402,23.2311,23.1174,23.1553,156900.0
2013-05-20 09:50:00,30.54,30.75,30.5,30.71,195200.0,23.1478,23.3069,23.1174,23.2766,195200.0
2013-05-20 09:55:00,30.7,30.77,30.61,30.67,104900.0,23.269,23.3221,23.2008,23.2463,104900.0
2013-05-20 10:00:00,30.68,30.74,30.64,30.72,102800.0,23.2539,23.2993,23.2235,23.2842,102800.0
2013-05-20 10:05:00,30.71,30.81,30.71,30.71,125100.0,23.2766,23.3524,23.2766,23.2766,125100.0
2013-05-20 10:10:00,30.71,30.84,30.71,30.82,75600.0,23.2766,23.3751,23.2766,23.36,75600.0
2013-05-20 10:15:00,30.82,31.02,30.82,30.97,164000.0,23.36,23.5116,23.36,23.4737,164000.0
2013-05-20 10:20:00,30.97,31.08,30.96,31.02,179200.0,23.4737,23.557,23.4661,23.5116,179200.0
2013-05-20 10:25:00,31.03,31.18,30.98,30.99,183300.0,23.5191,23.6328,23.4812,23.4888,183300.0
2013-05-20 10:30:00,30.99,31.04,30.97,31.04,78100.0,23.4888,23.5267,23.4737,23.5267,78100.0
2013-05-20 10:35:00,31.03,31.05,30.93,30.98,105500.0,23.5191,23.5343,23.4434,23.4812,105500.0
2013-05-20 10:40:00,30.98,31.02,30.97,31.02,81100.0,23.4812,23.5116,23.4737,23.5116,81100.0
2013-05-20 10:45:00,31.02,31.18,31.0,31.18,68300.0,23.5116,23.6328,23.4964,23.6328,68300.0
2013-05-20 10:50:00,31.18,31.29,31.17,31.17,128100.0,23.6328,23.7162,23.6253,23.6253,128100.0
2013-05-20 10:55:00,31.17,31.21,31.12,31.15,68500.0,23.6253,23.6556,23.5874,23.6101,68500.0
2013-05-20 11:00:00,31.14,31.2,31.11,31.12,80100.0,23.6025,23.648,23.5798,23.5874,80100.0
2013-05-20 11:05:00,31.12,31.2,31.07,31.2,85600.0,23.5874,23.648,23.5495,23.648,85600.0
2013-05-20 11:10:00,31.2,31.3,31.2,31.29,101300.0,23.648,23.7238,23.648,23.7162,101300.0
2013-05-20 11:15:00,31.29,31.34,31.24,31.25,103400.0,23.7162,23.7541,23.6783,23.6859,103400.0
2013-05-20 11:20:00,31.26,31.31,31.2,31.22,87000.0,23.6935,23.7314,23.648,23.6632,87000.0
2013-05-20 11:25:00,31.22,31.25,31.16,31.19,72200.0,23.6632,23.6859,23.6177,23.6404,72200.0
2013-05-20 11:30:00,31.2,31.23,31.2,31.21,51600.0,23.648,23.6707,23.648,23.6556,51600.0
2013-05-20 11:35:00,31.21,31.29,31.19,31.27,81300.0,23.6556,23.7162,23.6404,23.7011,81300.0
2013-05-20 11:40:00,31.27,31.41,31.25,31.41,120100.0,23.7011,23.8072,23.6859,23.8072,120100.0
2013-05-20 11:45:00,31.41,31.48,31.39,31.42,93300.0,23.8072,23.8602,23.792,23.8147,93300.0
2013-05-20 11:50:00,31.42,31.54,31.41,31.52,123700.0,23.8147,23.9057,23.8072,23.8905,123700.0
2013-05-20 11:55:00,31.53,31.62,31.53,31.6,209000.0,23.8981,23.9663,23.8981,23.9512,209000.0
2013-05-20 12:00:00,31.6,32.09,31.58,32.05,433000.0,23.9512,24.3226,23.936,24.2923,433000.0
2013-05-20 12:05:00,32.06,32.32,31.97,32.04,779900.0,24.2998,24.4969,24.2316,24.2847,779900.0
2013-05-20 12:10:00,32.04,32.27,32.04,32.21,272500.0,24.2847,24.459,24.2847,24.4135,272500.0
2013-05-20 12:15:00,32.22,32.23,32.07,32.07,330200.0,24.4211,24.4287,24.3074,24.3074,330200.0
2013-05-20 12:20:00,32.07,32.17,32.03,32.15,234100.0,24.3074,24.3832,24.2771,24.368,234100.0
2013-05-20 12:25:00,32.15,32.24,32.1,32.15,169200.0,24.368,24.4363,24.3302,24.368,169200.0
2013-05-20 12:30:00,32.15,32.17,32.09,32.11,75000.0,24.368,24.3832,24.3226,24.3377,75000.0
2013-05-20 12:35:00,32.1,32.16,32.02,32.13,81700.0,24.3302,24.3756,24.2695,24.3529,81700.0
2013-05-20 12:40:00,32.12,32.17,32.08,32.13,80100.0,24.3453,24.3832,24.315,24.3529,80100.0
2013-05-20 12:45:00,32.13,32.17,32.1,32.1,109300.0,24.3529,24.3832,24.3302,24.3302,109300.0
2013-05-20 12:50:00,32.11,32.17,32.06,32.14,68900.0,24.3377,24.3832,24.2998,24.3605,68900.0
2013-05-20 12:55:00,32.14,32.14,32.02,32.09,112700.0,24.3605,24.3605,24.2695,24.3226,112700.0
2013-05-20 13:00:00,32.09,32.15,32.07,32.12,65200.0,24.3226,24.368,24.3074,24.3453,65200.0
2013-05-20 13:05:00,32.11,32.26,32.11,32.23,139700.0,24.3377,24.4514,24.3377,24.4287,139700.0
2013-05-20 13:10:00,32.23,32.25,32.11,32.18,110900.0,24.4287,24.4438,24.3377,24.3908,110900.0
2013-05-20 13:15:00,32.18,32.2,32.1,32.1,66300.0,24.3908,24.4059,24.3302,24.3302,66300.0
2013-05-20 13:20:00,32.11,32.11,32.0,32.0,167800.0,24.3377,24.3377,24.2544,24.2544,167800.0
2013-05-20 13:25:00,32.0,32.03,31.95,32.0,72000.0,24.2544,24.2771,24.2165,24.2544,72000.0
2013-05-20 13:30:00,32.0,32.01,31.92,31.94,51000.0,24.2544,24.2619,24.1937,24.2089,51000.0
2013-05-20 13:35:00,31.95,31.97,31.94,31.96,32600.0,24.2165,24.2316,24.2089,24.224,32600.0
2013-05-20 13:40:00,31.96,32.09,31.96,32.09,103600.0,24.224,24.3226,24.224,24.3226,103600.0
2013-05-20 13:45:00,32.09,32.14,32.07,32.11,72200.0,24.3226,24.3605,24.3074,24.3377,72200.0
2013-05-20 13:50:00,32.11,32.13,32.09,32.1,130400.0,24.3377,24.3529,24.3226,24.3302,130400.0
2013-05-20 13:55:00,32.1,32.11,32.04,32.05,62700.0,24.3302,24.3377,24.2847,24.2923,62700.0
2013-05-20 14:00:00,32.05,32.05,31.96,31.96,50700.0,24.2923,24.2923,24.224,24.224,50700.0
2013-05-20 14:05:00,31.96,31.97,31.9,31.9,76900.0,24.224,24.2316,24.1786,24.1786,76900.0
2013-05-20 14:10:00,31.9,31.9,31.85,31.85,67900.0,24.1786,24.1786,24.1407,24.1407,67900.0
2013-05-20 14:15:00,31.85,31.86,31.83,31.84,47400.0,24.1407,24.1482,24.1255,24.1331,47400.0
2013-05-20 14:20:00,31.85,31.88,31.84,31.88,74800.0,24.1407,24.1634,24.1331,24.1634,74800.0
2013-05-20 14:25:00,31.88,31.94,31.86,31.92,68800.0,24.1634,24.2089,24.1482,24.1937,68800.0
2013-05-20 14:30:00,31.92,31.97,31.91,31.94,55700.0,24.1937,24.2316,24.1861,24.2089,55700.0
2013-05-20 14:35:00,31.94,31.95,31.86,31.95,67000.0,24.2089,24.2165,24.1482,24.2165,67000.0
2013-05-20 14:40:00,31.96,31.96,31.91,31.91,33900.0,24.224,24.224,24.1861,24.1861,33900.0
2013-05-20 14:45:00,31.92,31.95,31.88,31.95,54900.0,24.1937,24.2165,24.1634,24.2165,54900.0
2013-05-20 14:50:00,31.95,31.98,31.91,31.96,86600.0,24.2165,24.2392,24.1861,24.224,86600.0
2013-05-20 14:55:00,31.96,31.97,31.94,31.95,77300.0,24.224,24.2316,24.2089,24.2165,77300.0
2013-05-20 15:00:00,31.96,32.03,31.95,32.03,102000.0,24.224,24.2771,24.2165,24.2771,102000.0
2013-05-20 15:05:00,32.03,32.08,32.02,32.05,133100.0,24.2771,24.315,24.2695,24.2923,133100.0
2013-05-20 15:10:00,32.05,32.1,31.98,32.06,104600.0,24.2923,24.3302,24.2392,24.2998,104600.0
2013-05-20 15:15:00,32.06,32.09,32.02,32.08,75100.0,24.2998,24.3226,24.2695,24.315,75100.0
2013-05-20 15:20:00,32.08,32.08,31.95,31.96,98500.0,24.315,24.315,24.2165,24.224,98500.0
2013-05-20 15:25:00,31.95,32.17,31.93,32.17,113800.0,24.2165,24.3832,24.2013,24.3832,113800.0
2013-05-20 15:30:00,32.16,32.27,32.13,32.24,190900.0,24.3756,24.459,24.3529,24.4363,190900.0
2013-05-20 15:35:00,32.24,32.35,32.22,32.35,171200.0,24.4363,24.5196,24.4211,24.5196,171200.0
2013-05-20 15:40:00,32.35,32.39,32.2,32.22,276000.0,24.5196,24.55,24.4059,24.4211,276000.0
2013-05-20 15:45:00,32.22,32.24,32.17,32.23,260700.0,24.4211,24.4363,24.3832,24.4287,260700.0
2013-05-20 15:50:00,32.23,32.27,32.18,32.26,326600.0,24.4287,24.459,24.3908,24.4514,326600.0
2013-05-20 15:55:00,32.26,32.37,32.2,32.27,498300.0,24.4514,24.5348,24.4059,24.459,498300.0
2013-05-21 09:30:00,31.59,31.73,31.42,31.73,364800.0,23.9436,24.0497,23.8147,24.0497,364800.0
2013-05-21 09:35:00,31.71,31.75,31.54,31.72,125300.0,24.0346,24.0649,23.9057,24.0421,125300.0
2013-05-21 09:40:00,31.73,31.84,31.58,31.66,184300.0,24.0497,24.1331,23.936,23.9967,184300.0
2013-05-21 09:45:00,31.65,31.78,31.55,31.58,178800.0,23.9891,24.0876,23.9133,23.936,178800.0
2013-05-21 09:50:00,31.59,31.65,31.5,31.51,126600.0,23.9436,23.9891,23.8754,23.883,126600.0
2013-05-21 09:55:00,31.5,31.53,31.39,31.4,202700.0,23.8754,23.8981,23.792,23.7996,202700.0
2013-05-21 10:00:00,31.4,31.55,31.4,31.44,146100.0,23.7996,23.9133,23.7996,23.8299,146100.0
2013-05-21 10:05:00,31.45,31.6,31.43,31.57,305600.0,23.8375,23.9512,23.8223,23.9284,305600.0
2013-05-21 10:10:00,31.56,31.59,31.46,31.51,110600.0,23.9209,23.9436,23.8451,23.883,110600.0
2013-05-21 10:15:00,31.51,31.64,31.5,31.63,110400.0,23.883,23.9815,23.8754,23.9739,110400.0
2013-05-21 10:20:00,31.62,31.65,31.55,31.62,121400.0,23.9663,23.9891,23.9133,23.9663,121400.0
2013-05-21 10:25:00,31.61,31.67,31.52,31.52,177800.0,23.9588,24.0042,23.8905,23.8905,177800.0
2013-05-21 10:30:00,31.52,31.6,31.46,31.58,125200.0,23.8905,23.9512,23.8451,23.936,125200.0
2013-05-21 10:35:00,31.57,31.69,31.56,31.66,131300.0,23.9284,24.0194,23.9209,23.9967,131300.0
2013-05-21 10:40:00,31.67,31.93,31.66,31.83,148400.0,24.0042,24.2013,23.9967,24.1255,148400.0
2013-05-21 10:45:00,31.84,31.99,31.84,31.96,114300.0,24.1331,24.2468,24.1331,24.224,114300.0
2013-05-21 10:50:00,31.96,31.97,31.83,31.83,95000.0,24.224,24.2316,24.1255,24.1255,95000.0
2013-05-21 10:55:00,31.83,31.88,31.81,31.88,201200.0,24.1255,24.1634,24.1103,24.1634,201200.0
2013-05-21 11:00:00,31.87,31.87,31.74,31.74,105300.0,24.1558,24.1558,24.0573,24.0573,105300.0
2013-05-21 11:05:00,31.75,31.75,31.66,31.67,99200.0,24.0649,24.0649,23.9967,24.0042,99200.0
2013-05-21 11:10:00,31.66,31.66,31.56,31.58,122100.0,23.9967,23.9967,23.9209,23.936,122100.0
2013-05-21 11:15:00,31.56,31.8,31.53,31.76,86300.0,23.9209,24.1028,23.8981,24.0724,86300.0
2013-05-21 11:20:00,31.76,31.91,31.72,31.86,137400.0,24.0724,24.1861,24.0421,24.1482,137400.0
2013-05-21 11:25:00,31.86,31.91,31.8,31.83,128400.0,24.1482,24.1861,24.1028,24.1255,128400.0
2013-05-21 11:30:00,31.84,32.0,31.84,31.95,126000.0,24.1331,24.2544,24.1331,24.2165,126000.0
2013-05-21 11:35:00,31.96,31.99,31.92,31.93,83700.0,24.224,24.2468,24.1937,24.2013,83700.0
2013-05-21 11:40:00,31.94,31.95,31.81,31.81,88300.0,24.2089,24.2165,24.1103,24.1103,88300.0
2013-05-21 11:45:00,31.81,31.91,31.8,31.85,65700.0,24.1103,24.1861,24.1028,24.1407,65700.0
2013-05-21 11:50:00,31.85,31.96,31.83,31.94,57500.0,24.1407,24.224,24.1255,24.2089,57500.0
2013-05-21 11:55:00,31.94,31.94,31.84,31.9,49500.0,24.2089,24.2089,24.1331,24.1786,49500.0
2013-05-21 12:00:00,31.9,32.09,31.89,32.05,127100.0,24.1786,24.3226,24.171,24.2923,127100.0
2013-05-21 12:05:00,32.06,32.09,32.0,32.02,88900.0,24.2998,24.3226,24.2544,24.2695,88900.0
2013-05-21 12:10:00,32.02,32.03,31.96,32.03,41700.0,24.2695,24.2771,24.224,24.2771,41700.0
2013-05-21 12:15:00,32.04,32.07,32.01,32.06,71500.0,24.2847,24.3074,24.2619,24.2998,71500.0
2013-05-21 12:20:00,32.06,32.11,32.02,32.09,45400.0,24.2998,24.3377,24.2695,24.3226,45400.0
2013-05-21 12:25:00,32.09,32.12,32.08,32.09,62500.0,24.3226,24.3453,24.315,24.3226,62500.0
2013-05-21 12:30:00,32.08,32.1,32.05,32.06,42100.0,24.315,24.3302,24.2923,24.2998,42100.0
2013-05-21 12:35:00,32.05,32.08,32.03,32.07,39900.0,24.2923,24.315,24.2771,24.3074,39900.0
2013-05-21 12:40:00,32.07,32.15,32.07,32.12,69400.0,24.3074,24.368,24.3074,24.3453,69400.0
2013-05-21 12:45:00,32.12,32.18,32.1,32.17,68800.0,24.3453,24.3908,24.3302,24.3832,68800.0
2013-05-21 12:50:00,32.16,32.2,32.12,32.18,92000.0,24.3756,24.4059,24.3453,24.3908,92000.0
2013-05-21 12:55:00,32.18,32.21,32.14,32.15,61200.0,24.3908,24.4135,24.3605,24.368,61200.0
2013-05-21 13:00:00,32.14,32.18,32.1,32.16,64800.0,24.3605,24.3908,24.3302,24.3756,64800.0
2013-05-21 13:05:00,32.15,32.2,32.14,32.16,82000.0,24.368,24.4059,24.3605,24.3756,82000.0
2013-05-21 13:10:00,32.14,32.22,32.12,32.17,60600.0,24.3605,24.4211,24.3453,24.3832,60600.0
2013-05-21 13:15:00,32.17,32.17,32.11,32.15,38000.0,24.3832,24.3832,24.3377,24.368,38000.0
2013-05-21 13:20:00,32.15,32.16,32.07,32.1,60000.0,24.368,24.3756,24.3074,24.3302,60000.0
2013-05-21 13:25:00,32.1,32.15,32.08,32.09,65200.0,24.3302,24.368,24.315,24.3226,65200.0
2013-05-21 13:30:00,32.09,32.1,32.02,32.02,59600.0,24.3226,24.3302,24.2695,24.2695,59600.0
2013-05-21 13:35:00,32.03,32.07,31.96,32.06,192200.0,24.2771,24.3074,24.224,24.2998,192200.0
2013-05-21 13:40:00,32.05,32.06,31.99,32.02,51000.0,24.2923,24.2998,24.2468,24.2695,51000.0
2013-05-21 13:45:00,32.01,32.05,31.96,32.04,50000.0,24.2619,24.2923,24.224,24.2847,50000.0
2013-05-21 13:50:00,32.03,32.07,32.02,32.05,41100.0,24.2771,24.3074,24.2695,24.2923,41100.0
2013-05-21 13:55:00,32.05,32.07,32.02,32.04,45200.0,24.2923,24.3074,24.2695,24.2847,45200.0
2013-05-21 14:00:00,32.04,32.04,31.92,31.95,105700.0,24.2847,24.2847,24.1937,24.2165,105700.0
2013-05-21 14:05:00,31.94,31.94,31.85,31.9,90500.0,24.2089,24.2089,24.1407,24.1786,90500.0
2013-05-21 14:10:00,31.9,31.96,31.88,31.95,42600.0,24.1786,24.224,24.1634,24.2165,42600.0
2013-05-21 14:15:00,31.95,32.02,31.95,31.98,76600.0,24.2165,24.2695,24.2165,24.2392,76600.0
2013-05-21 14:20:00,31.98,31.98,31.94,31.94,53700.0,24.2392,24.2392,24.2089,24.2089,53700.0
2013-05-21 14:25:00,31.94,32.01,31.94,31.99,94100.0,24.2089,24.2619,24.2089,24.2468,94100.0
2013-05-21 14:30:00,32.0,32.07,31.99,32.06,97900.0,24.2544,24.3074,24.2468,24.2998,97900.0
2013-05-21 14:35:00,32.05,32.05,31.98,31.98,38400.0,24.2923,24.2923,24.2392,24.2392,38400.0
2013-05-21 14:40:00,31.98,31.98,31.94,31.96,68400.0,24.2392,24.2392,24.2089,24.224,68400.0
2013-05-21 14:45:00,31.95,31.98,31.93,31.98,147800.0,24.2165,24.2392,24.2013,24.2392,147800.0
2013-05-21 14:50:00,31.98,32.02,31.96,32.01,118400.0,24.2392,24.2695,24.224,24.2619,118400.0
2013-05-21 14:55:00,32.0,32.08,31.99,32.05,64800.0,24.2544,24.315,24.2468,24.2923,64800.0
2013-05-21 15:00:00,32.05,32.07,32.03,32.03,24300.0,24.2923,24.3074,24.2771,24.2771,24300.0
2013-05-21 15:05:00,32.03,32.09,32.02,32.09,52200.0,24.2771,24.3226,24.2695,24.3226,52200.0
2013-05-21 15:10:00,32.1,32.12,32.03,32.04,70800.0,24.3302,24.3453,24.2771,24.2847,70800.0
2013-05-21 15:15:00,32.04,32.07,32.02,32.03,95100.0,24.2847,24.3074,24.2695,24.2771,95100.0
2013-05-21 15:20:00,32.03,32.07,32.03,32.06,87800.0,24.2771,24.3074,24.2771,24.2998,87800.0
2013-05-21 15:25:00,32.05,32.06,32.02,32.03,46500.0,24.2923,24.2998,24.2695,24.2771,46500.0
2013-05-21 15:30:00,32.04,32.05,32.02,32.02,104600.0,24.2847,24.2923,24.2695,24.2695,104600.0
2013-05-21 15:35:00,32.02,32.03,31.96,31.96,85200.0,24.2695,24.2771,24.224,24.224,85200.0
2013-05-21 15:40:00,31.96,31.97,31.91,31.93,83200.0,24.224,24.2316,24.1861,24.2013,83200.0
2013-05-21 15:45:00,31.93,31.95,31.87,31.89,137300.0,24.2013,24.2165,24.1558,24.171,137300.0
2013-05-21 15:50:00,31.9,31.98,31.88,31.92,126800.0,24.1786,24.2392,24.1634,24.1937,126800.0
2013-05-21 15:55:00,31.93,31.95,31.91,31.93,183200.0,24.2013,24.2165,24.1861,24.2013,183200.0
2013-05-22 09:30:00,32.43,32.55,32.19,32.27,299600.0,24.5803,24.6712,24.3984,24.459,299600.0
2013-05-22 09:35:00,32.28,32.34,32.15,32.29,113400.0,24.4666,24.5121,24.368,24.4742,113400.0
2013-05-22 09:40:00,32.31,32.34,32.08,32.22,134300.0,24.4893,24.5121,24.315,24.4211,134300.0
2013-05-22 09:45:00,32.2,32.29,32.18,32.28,134400.0,24.4059,24.4742,24.3908,24.4666,134400.0
2013-05-22 09:50:00,32.28,32.34,32.25,32.33,120600.0,24.4666,24.5121,24.4438,24.5045,120600.0
2013-05-22 09:55:00,32.33,32.45,32.31,32.45,88000.0,24.5045,24.5954,24.4893,24.5954,88000.0
2013-05-22 10:00:00,32.44,32.72,32.44,32.7,311900.0,24.5879,24.8001,24.5879,24.7849,311900.0
2013-05-22 10:05:00,32.7,32.96,32.68,32.9,298200.0,24.7849,24.982,24.7698,24.9365,298200.0
2013-05-22 10:10:00,32.92,33.1,32.87,33.0,284700.0,24.9517,25.0881,24.9138,25.0123,284700.0
2013-05-22 10:15:00,33.0,33.12,32.91,32.97,190500.0,25.0123,25.1033,24.9441,24.9896,190500.0
2013-05-22 10:20:00,32.96,32.97,32.76,32.81,143400.0,24.982,24.9896,24.8304,24.8683,143400.0
2013-05-22 10:25:00,32.82,32.84,32.63,32.63,186100.0,24.8759,24.891,24.7319,24.7319,186100.0
2013-05-22 10:30:00,32.62,32.65,32.23,32.28,417100.0,24.7243,24.747,24.4287,24.4666,417100.0
2013-05-22 10:35:00,32.27,32.34,32.06,32.11,234400.0,24.459,24.5121,24.2998,24.3377,234400.0
2013-05-22 10:40:00,32.09,32.25,31.95,32.23,250400.0,24.3226,24.4438,24.2165,24.4287,250400.0
2013-05-22 10:45:00,32.23,32.23,32.05,32.12,108800.0,24.4287,24.4287,24.2923,24.3453,108800.0
2013-05-22 10:50:00,32.14,32.14,31.61,31.61,378000.0,24.3605,24.3605,23.9588,23.9588,378000.0
2013-05-22 10:55:00,31.61,31.96,31.51,31.9,275600.0,23.9588,24.224,23.883,24.1786,275600.0
2013-05-22 11:00:00,31.9,32.09,31.86,32.03,183100.0,24.1786,24.3226,24.1482,24.2771,183100.0
2013-05-22 11:05:00,32.05,32.13,31.93,32.03,63600.0,24.2923,24.3529,24.2013,24.2771,63600.0
2013-05-22 11:10:00,32.02,32.12,31.96,32.09,113000.0,24.2695,24.3453,24.224,24.3226,113000.0
2013-05-22 11:15:00,32.1,32.1,31.95,32.06,135900.0,24.3302,24.3302,24.2165,24.2998,135900.0
2013-05-22 11:20:00,32.06,32.06,31.96,32.06,53800.0,24.2998,24.2998,24.224,24.2998,53800.0
2013-05-22 11:25:00,32.06,32.15,32.04,32.15,63300.0,24.2998,24.368,24.2847,24.368,63300.0
2013-05-22 11:30:00,32.15,32.2,32.04,32.11,111100.0,24.368,24.4059,24.2847,24.3377,111100.0
2013-05-22 11:35:00,32.11,32.34,32.1,32.25,144200.0,24.3377,24.5121,24.3302,24.4438,144200.0
2013-05-22 11:40:00,32.26,32.4,32.24,32.38,107300.0,24.4514,24.5575,24.4363,24.5424,107300.0
2013-05-22 11:45:00,32.39,32.45,32.33,32.37,102000.0,24.55,24.5954,24.5045,24.5348,102000.0
2013-05-22 11:50:00,32.37,32.42,32.21,32.28,127300.0,24.5348,24.5727,24.4135,24.4666,127300.0
2013-05-22 11:55:00,32.31,32.31,32.09,32.15,63600.0,24.4893,24.4893,24.3226,24.368,63600.0
2013-05-22 12:00:00,32.15,32.21,32.03,32.12,48700.0,24.368,24.4135,24.2771,24.3453,48700.0
2013-05-22 12:05:00,32.12,32.17,32.08,32.13,64400.0,24.3453,24.3832,24.315,24.3529,64400.0
2013-05-22 12:10:00,32.12,32.14,32.05,32.14,56400.0,24.3453,24.3605,24.2923,24.3605,56400.0
2013-05-22 12:15:00,32.14,32.17,32.08,32.15,28200.0,24.3605,24.3832,24.315,24.368,28200.0
2013-05-22 12:20:00,32.16,32.28,32.16,32.22,44900.0,24.3756,24.4666,24.3756,24.4211,44900.0
2013-05-22 12:25:00,32.21,32.25,32.12,32.21,93300.0,24.4135,24.4438,24.3453,24.4135,93300.0
2013-05-22 12:30:00,32.22,32.23,32.11,32.14,83000.0,24.4211,24.4287,24.3377,24.3605,83000.0
2013-05-22 12:35:00,32.15,32.27,32.14,32.27,72900.0,24.368,24.459,24.3605,24.459,72900.0
2013-05-22 12:40:00,32.26,32.3,32.2,32.28,36500.0,24.4514,24.4817,24.4059,24.4666,36500.0
2013-05-22 12:45:00,32.27,32.27,32.21,32.23,45500.0,24.459,24.459,24.4135,24.4287,45500.0
2013-05-22 12:50:00,32.25,32.31,32.25,32.3,28100.0,24.4438,24.4893,24.4438,24.4817,28100.0
2013-05-22 12:55:00,32.3,32.35,32.26,32.35,36300.0,24.4817,24.5196,24.4514,24.5196,36300.0
2013-05-22 13:00:00,32.35,32.36,32.21,32.23,47900.0,24.5196,24.5272,24.4135,24.4287,47900.0
2013-05-22 13:05:00,32.23,32.25,32.18,32.21,38800.0,24.4287,24.4438,24.3908,24.4135,38800.0
2013-05-22 13:10:00,32.2,32.24,32.16,32.24,57600.0,24.4059,24.4363,24.3756,24.4363,57600.0
2013-05-22 13:15:00,32.25,32.3,32.22,32.25,62700.0,24.4438,24.4817,24.4211,24.4438,62700.0
2013-05-22 13:20:00,32.25,32.28,32.2,32.25,31200.0,24.4438,24.4666,24.4059,24.4438,31200.0
2013-05-22 13:25:00,32.23,32.23,32.05,32.06,91100.0,24.4287,24.4287,24.2923,24.2998,91100.0
2013-05-22 13:30:00,32.06,32.07,31.82,31.82,125800.0,24.2998,24.3074,24.1179,24.1179,125800.0
2013-05-22 13:35:00,31.82,31.84,31.74,31.75,95800.0,24.1179,24.1331,24.0573,24.0649,95800.0
2013-05-22 13:40:00,31.75,31.85,31.74,31.75,75300.0,24.0649,24.1407,24.0573,24.0649,75300.0
2013-05-22 13:45:00,31.75,31.82,31.71,31.8,102100.0,24.0649,24.1179,24.0346,24.1028,102100.0
2013-05-22 13:50:00,31.81,31.95,31.8,31.94,95700.0,24.1103,24.2165,24.1028,24.2089,95700.0
2013-05-22 13:55:00,31.95,31.95,31.87,31.9,28300.0,24.2165,24.2165,24.1558,24.1786,28300.0
2013-05-22 14:00:00,31.9,31.99,31.67,31.67,171300.0,24.1786,24.2468,24.0042,24.0042,171300.0
2013-05-22 14:05:00,31.69,31.76,31.58,31.7,167200.0,24.0194,24.0724,23.936,24.027,167200.0
2013-05-22 14:10:00,31.71,31.71,31.56,31.68,102900.0,24.0346,24.0346,23.9209,24.0118,102900.0
2013-05-22 14:15:00,31.69,31.74,31.63,31.68,43300.0,24.0194,24.0573,23.9739,24.0118,43300.0
2013-05-22 14:20:00,31.69,31.81,31.64,31.8,101000.0,24.0194,24.1103,23.9815,24.1028,101000.0
2013-05-22 14:25:00,31.81,31.83,31.74,31.79,88700.0,24.1103,24.1255,24.0573,24.0952,88700.0
2013-05-22 14:30:00,31.8,31.82,31.73,31.74,51400.0,24.1028,24.1179,24.0497,24.0573,51400.0
2013-05-22 14:35:00,31.74,31.75,31.67,31.69,68700.0,24.0573,24.0649,24.0042,24.0194,68700.0
2013-05-22 14:40:00,31.68,31.7,31.65,31.68,49100.0,24.0118,24.027,23.9891,24.0118,49100.0
2013-05-22 14:45:00,31.68,31.96,31.68,31.88,155500.0,24.0118,24.224,24.0118,24.1634,155500.0
2013-05-22 14:50:00,31.88,31.88,31.8,31.82,68800.0,24.1634,24.1634,24.1028,24.1179,68800.0
2013-05-22 14:55:00,31.81,31.9,31.79,31.89,77600.0,24.1103,24.1786,24.0952,24.171,77600.0
2013-05-22 15:00:00,31.89,31.89,31.76,31.77,75700.0,24.171,24.171,24.0724,24.08,75700.0
2013-05-22 15:05:00,31.77,31.8,31.73,31.78,93300.0,24.08,24.1028,24.0497,24.0876,93300.0
2013-05-22 15:10:00,31.78,31.8,31.76,31.79,50000.0,24.0876,24.1028,24.0724,24.0952,50000.0
2013-05-22 15:15:00,31.8,31.82,31.76,31.78,43400.0,24.1028,24.1179,24.0724,24.0876,43400.0
2013-05-22 15:20:00,31.77,31.78,31.69,31.69,103100.0,24.08,24.0876,24.0194,24.0194,103100.0
2013-05-22 15:25:00,31.7,31.71,31.68,31.69,62100.0,24.027,24.0346,24.0118,24.0194,62100.0
2013-05-22 15:30:00,31.68,31.75,31.68,31.72,86800.0,24.0118,24.0649,24.0118,24.0421,86800.0
2013-05-22 15:35:00,31.72,31.8,31.72,31.8,64700.0,24.0421,24.1028,24.0421,24.1028,64700.0
2013-05-22 15:40:00,31.8,32.0,31.79,31.92,139000.0,24.1028,24.2544,24.0952,24.1937,139000.0
2013-05-22 15:45:00,31.93,31.96,31.88,31.94,129700.0,24.2013,24.224,24.1634,24.2089,129700.0
2013-05-22 15:50:00,31.94,32.03,31.94,31.99,196200.0,24.2089,24.2771,24.2089,24.2468,196200.0
2013-05-22 15:55:00,32.0,32.01,31.91,31.95,243900.0,24.2544,24.2619,24.1861,24.2165,243900.0
2013-05-23 09:30:00,32.42,32.68,32.38,32.64,261300.0,24.5727,24.7698,24.5424,24.7394,261300.0
2013-05-23 09:35:00,32.63,32.74,32.56,32.61,191400.0,24.7319,24.8152,24.6788,24.7167,191400.0
2013-05-23 09:40:00,32.61,32.64,32.35,32.48,192800.0,24.7167,24.7394,24.5196,24.6182,192800.0
2013-05-23 09:45:00,32.48,32.56,32.42,32.43,166000.0,24.6182,24.6788,24.5727,24.5803,166000.0
2013-05-23 09:50:00,32.43,32.5,32.38,32.41,203300.0,24.5803,24.6333,24.5424,24.5651,203300.0
2013-05-23 09:55:00,32.41,32.47,32.37,32.47,81800.0,24.5651,24.6106,24.5348,24.6106,81800.0
2013-05-23 10:00:00,32.47,32.48,32.25,32.36,157000.0,24.6106,24.6182,24.4438,24.5272,157000.0
2013-05-23 10:05:00,32.35,32.37,32.16,32.26,271300.0,24.5196,24.5348,24.3756,24.4514,271300.0
2013-05-23 10:10:00,32.27,32.36,32.26,32.3,131200.0,24.459,24.5272,24.4514,24.4817,131200.0
2013-05-23 10:15:00,32.3,32.31,32.18,32.2,93500.0,24.4817,24.4893,24.3908,24.4059,93500.0
2013-05-23 10:20:00,32.2,32.28,32.1,32.2,149600.0,24.4059,24.4666,24.3302,24.4059,149600.0
2013-05-23 10:25:00,32.2,32.24,32.09,32.09,66600.0,24.4059,24.4363,24.3226,24.3226,66600.0
2013-05-23 10:30:00,32.1,32.22,32.09,32.18,82400.0,24.3302,24.4211,24.3226,24.3908,82400.0
2013-05-23 10:35:00,32.19,32.19,32.09,32.11,73700.0,24.3984,24.3984,24.3226,24.3377,73700.0
2013-05-23 10:40:00,32.11,32.17,32.06,32.17,110300.0,24.3377,24.3832,24.2998,24.3832,110300.0
2013-05-23 10:45:00,32.17,32.2,32.05,32.06,146500.0,24.3832,24.4059,24.2923,24.2998,146500.0
2013-05-23 10:50:00,32.06,32.07,31.96,31.99,136400.0,24.2998,24.3074,24.224,24.2468,136400.0
2013-05-23 10:55:00,31.98,31.99,31.85,31.91,81100.0,24.2392,24.2468,24.1407,24.1861,81100.0
2013-05-23 11:00:00,31.91,32.01,31.91,31.91,87100.0,24.1861,24.2619,24.1861,24.1861,87100.0
2013-05-23 11:05:00,31.91,31.96,31.85,31.88,106500.0,24.1861,24.224,24.1407,24.1634,106500.0
2013-05-23 11:10:00,31.89,31.94,31.82,31.85,128700.0,24.171,24.2089,24.1179,24.1407,128700.0
2013-05-23 11:15:00,31.84,31.9,31.82,31.85,83100.0,24.1331,24.1786,24.1179,24.1407,83100.0
2013-05-23 11:20:00,31.84,31.88,31.8,31.86,78300.0,24.1331,24.1634,24.1028,24.1482,78300.0
2013-05-23 11:25:00,31.87,31.89,31.84,31.88,58000.0,24.1558,24.171,24.1331,24.1634,58000.0
2013-05-23 11:30:00,31.87,31.9,31.83,31.9,55900.0,24.1558,24.1786,24.1255,24.1786,55900.0
2013-05-23 11:35:00,31.89,31.94,31.89,31.9,75100.0,24.171,24.2089,24.171,24.1786,75100.0
2013-05-23 11:40:00,31.9,31.94,31.89,31.92,43400.0,24.1786,24.2089,24.171,24.1937,43400.0
2013-05-23 11:45:00,31.92,32.14,31.92,32.11,111300.0,24.1937,24.3605,24.1937,24.3377,111300.0
2013-05-23 11:50:00,32.11,32.12,32.02,32.04,55400.0,24.3377,24.3453,24.2695,24.2847,55400.0
2013-05-23 11:55:00,32.05,32.14,32.03,32.09,216400.0,24.2923,24.3605,24.2771,24.3226,216400.0
2013-05-23 12:00:00,32.09,32.14,32.08,32.11,45000.0,24.3226,24.3605,24.315,24.3377,45000.0
2013-05-23 12:05:00,32.1,32.11,32.05,32.08,54700.0,24.3302,24.3377,24.2923,24.315,54700.0
2013-05-23 12:10:00,32.09,32.14,32.06,32.08,79200.0,24.3226,24.3605,24.2998,24.315,79200.0
2013-05-23 12:15:00,32.08,32.09,32.02,32.08,52300.0,24.315,24.3226,24.2695,24.315,52300.0
2013-05-23 12:20:00,32.08,32.12,32.07,32.12,24800.0,24.315,24.3453,24.3074,24.3453,24800.0
2013-05-23 12:25:00,32.12,32.17,32.1,32.15,62300.0,24.3453,24.3832,24.3302,24.368,62300.0
2013-05-23 12:30:00,32.15,32.15,32.1,32.13,45700.0,24.368,24.368,24.3302,24.3529,45700.0
2013-05-23 12:35:00,32.13,32.13,32.05,32.09,57600.0,24.3529,24.3529,24.2923,24.3226,57600.0
2013-05-23 12:40:00,32.08,32.1,32.02,32.06,76200.0,24.315,24.3302,24.2695,24.2998,76200.0
2013-05-23 12:45:00,32.06,32.1,32.04,32.1,49400.0,24.2998,24.3302,24.2847,24.3302,49400.0
2013-05-23 12:50:00,32.1,32.12,32.08,32.11,25500.0,24.3302,24.3453,24.315,24.3377,25500.0
2013-05-23 12:55:00,32.12,32.14,32.1,32.1,39700.0,24.3453,24.3605,24.3302,24.3302,39700.0
2013-05-23 13:00:00,32.11,32.11,32.05,32.07,35900.0,24.3377,24.3377,24.2923,24.3074,35900.0
2013-05-23 13:05:00,32.07,32.1,32.03,32.1,61000.0,24.3074,24.3302,24.2771,24.3302,61000.0
2013-05-23 13:10:00,32.1,32.26,32.1,32.21,131700.0,24.3302,24.4514,24.3302,24.4135,131700.0
2013-05-23 13:15:00,32.2,32.28,32.2,32.25,44900.0,24.4059,24.4666,24.4059,24.4438,44900.0
2013-05-23 13:20:00,32.25,32.28,32.21,32.27,48500.0,24.4438,24.4666,24.4135,24.459,48500.0
2013-05-23 13:25:00,32.27,32.28,32.21,32.24,51700.0,24.459,24.4666,24.4135,24.4363,51700.0
2013-05-23 13:30:00,32.23,32.26,32.21,32.22,33900.0,24.4287,24.4514,24.4135,24.4211,33900.0
2013-05-23 13:35:00,32.22,32.25,32.21,32.22,19000.0,24.4211,24.4438,24.4135,24.4211,19000.0
2013-05-23 13:40:00,32.22,32.24,32.19,32.2,26400.0,24.4211,24.4363,24.3984,24.4059,26400.0
2013-05-23 13:45:00,32.2,32.22,32.17,32.2,42100.0,24.4059,24.4211,24.3832,24.4059,42100.0
2013-05-23 13:50:00,32.21,32.26,32.2,32.21,60800.0,24.4135,24.4514,24.4059,24.4135,60800.0
2013-05-23 13:55:00,32.22,32.27,32.21,32.26,63100.0,24.4211,24.459,24.4135,24.4514,63100.0
2013-05-23 14:00:00,32.25,32.29,32.24,32.27,35000.0,24.4438,24.4742,24.4363,24.459,35000.0
2013-05-23 14:05:00,32.28,32.29,32.25,32.27,66300.0,24.4666,24.4742,24.4438,24.459,66300.0
2013-05-23 14:10:00,32.28,32.3,32.25,32.3,29400.0,24.4666,24.4817,24.4438,24.4817,29400.0
2013-05-23 14:15:00,32.29,32.3,32.22,32.23,51600.0,24.4742,24.4817,24.4211,24.4287,51600.0
2013-05-23 14:20:00,32.22,32.28,32.22,32.27,92900.0,24.4211,24.4666,24.4211,24.459,92900.0
2013-05-23 14:25:00,32.27,32.29,32.22,32.23,55200.0,24.459,24.4742,24.4211,24.4287,55200.0
2013-05-23 14:30:00,32.23,32.25,32.19,32.2,37800.0,24.4287,24.4438,24.3984,24.4059,37800.0
2013-05-23 14:35:00,32.19,32.24,32.17,32.22,64800.0,24.3984,24.4363,24.3832,24.4211,64800.0
2013-05-23 14:40:00,32.23,32.3,32.22,32.29,38300.0,24.4287,24.4817,24.4211,24.4742,38300.0
2013-05-23 14:45:00,32.29,32.3,32.27,32.29,48700.0,24.4742,24.4817,24.459,24.4742,48700.0
2013-05-23 14:50:00,32.3,32.33,32.27,32.29,50100.0,24.4817,24.5045,24.459,24.4742,50100.0
2013-05-23 14:55:00,32.29,32.3,32.24,32.29,45500.0,24.4742,24.4817,24.4363,24.4742,45500.0
2013-05-23 15:00:00,32.28,32.3,32.25,32.26,37800.0,24.4666,24.4817,24.4438,24.4514,37800.0
2013-05-23 15:05:00,32.26,32.29,32.23,32.27,52700.0,24.4514,24.4742,24.4287,24.459,52700.0
2013-05-23 15:10:00,32.28,32.29,32.25,32.26,20800.0,24.4666,24.4742,24.4438,24.4514,20800.0
2013-05-23 15:15:00,32.26,32.27,32.21,32.23,85600.0,24.4514,24.459,24.4135,24.4287,85600.0
2013-05-23 15:20:00,32.23,32.24,32.21,32.22,69100.0,24.4287,24.4363,24.4135,24.4211,69100.0
2013-05-23 15:25:00,32.22,32.26,32.22,32.25,69200.0,24.4211,24.4514,24.4211,24.4438,69200.0
2013-05-23 15:30:00,32.24,32.26,32.23,32.26,41600.0,24.4363,24.4514,24.4287,24.4514,41600.0
2013-05-23 15:35:00,32.26,32.26,32.21,32.23,52600.0,24.4514,24.4514,24.4135,24.4287,52600.0
2013-05-23 15:40:00,32.23,32.26,32.22,32.23,65200.0,24.4287,24.4514,24.4211,24.4287,65200.0
2013-05-23 15:45:00,32.22,32.23,32.19,32.21,101100.0,24.4211,24.4287,24.3984,24.4135,101100.0
2013-05-23 15:50:00,32.21,32.23,32.18,32.19,112700.0,24.4135,24.4287,24.3908,24.3984,112700.0
2013-05-23 15:55:00,32.2,32.23,32.18,32.21,178900.0,24.4059,24.4287,24.3908,24.4135,178900.0
2013-05-24 09:30:00,32.15,32.34,32.0,32.28,159800.0,24.368,24.5121,24.2544,24.4666,159800.0
2013-05-24 09:35:00,32.28,32.35,32.07,32.07,94600.0,24.4666,24.5196,24.3074,24.3074,94600.0
2013-05-24 09:40:00,32.07,32.23,32.07,32.23,35000.0,24.3074,24.4287,24.3074,24.4287,35000.0
2013-05-24 09:45:00,32.2,32.22,32.09,32.22,60700.0,24.4059,24.4211,24.3226,24.4211,60700.0
2013-05-24 09:50:00,32.22,32.52,32.22,32.46,122700.0,24.4211,24.6485,24.4211,24.603,122700.0
2013-05-24 09:55:00,32.45,32.48,32.35,32.36,44400.0,24.5954,24.6182,24.5196,24.5272,44400.0
2013-05-24 10:00:00,32.37,32.54,32.31,32.48,142800.0,24.5348,24.6636,24.4893,24.6182,142800.0
2013-05-24 10:05:00,32.49,32.59,32.42,32.42,59600.0,24.6258,24.7015,24.5727,24.5727,59600.0
2013-05-24 10:10:00,32.42,32.48,32.4,32.44,44500.0,24.5727,24.6182,24.5575,24.5879,44500.0
2013-05-24 10:15:00,32.42,32.53,32.42,32.47,65900.0,24.5727,24.6561,24.5727,24.6106,65900.0
2013-05-24 10:20:00,32.47,32.53,32.4,32.42,23200.0,24.6106,24.6561,24.5575,24.5727,23200.0
2013-05-24 10:25:00,32.44,32.46,32.33,32.33,61500.0,24.5879,24.603,24.5045,24.5045,61500.0
2013-05-24 10:30:00,32.33,32.33,32.26,32.28,68500.0,24.5045,24.5045,24.4514,24.4666,68500.0
2013-05-24 10:35:00,32.27,32.3,32.25,32.29,52800.0,24.459,24.4817,24.4438,24.4742,52800.0
2013-05-24 10:40:00,32.28,32.31,32.2,32.2,38100.0,24.4666,24.4893,24.4059,24.4059,38100.0
2013-05-24 10:45:00,32.19,32.24,32.16,32.17,65100.0,24.3984,24.4363,24.3756,24.3832,65100.0
2013-05-24 10:50:00,32.17,32.28,32.14,32.23,61200.0,24.3832,24.4666,24.3605,24.4287,61200.0
2013-05-24 10:55:00,32.21,32.25,32.17,32.23,36000.0,24.4135,24.4438,24.3832,24.4287,36000.0
2013-05-24 11:00:00,32.23,32.25,32.2,32.23,50100.0,24.4287,24.4438,24.4059,24.4287,50100.0
2013-05-24 11:05:00,32.23,32.24,32.16,32.19,47200.0,24.4287,24.4363,24.3756,24.3984,47200.0
2013-05-24 11:10:00,32.19,32.26,32.18,32.23,42100.0,24.3984,24.4514,24.3908,24.4287,42100.0
2013-05-24 11:15:00,32.24,32.28,32.15,32.16,39800.0,24.4363,24.4666,24.368,24.3756,39800.0
2013-05-24 11:20:00,32.15,32.19,32.13,32.19,45000.0,24.368,24.3984,24.3529,24.3984,45000.0
2013-05-24 11:25:00,32.18,32.19,32.14,32.16,25600.0,24.3908,24.3984,24.3605,24.3756,25600.0
2013-05-24 11:30:00,32.16,32.16,32.13,32.13,18700.0,24.3756,24.3756,24.3529,24.3529,18700.0
2013-05-24 11:35:00,32.13,32.16,32.11,32.14,42600.0,24.3529,24.3756,24.3377,24.3605,42600.0
2013-05-24 11:40:00,32.15,32.17,32.11,32.13,27900.0,24.368,24.3832,24.3377,24.3529,27900.0
2013-05-24 11:45:00,32.14,32.18,32.11,32.17,25200.0,24.3605,24.3908,24.3377,24.3832,25200.0
2013-05-24 11:50:00,32.16,32.2,32.15,32.2,28400.0,24.3756,24.4059,24.368,24.4059,28400.0
2013-05-24 11:55:00,32.2,32.22,32.18,32.2,20900.0,24.4059,24.4211,24.3908,24.4059,20900.0
2013-05-24 12:00:00,32.2,32.2,32.16,32.16,25500.0,24.4059,24.4059,24.3756,24.3756,25500.0
2013-05-24 12:05:00,32.16,32.25,32.16,32.22,52800.0,24.3756,24.4438,24.3756,24.4211,52800.0
2013-05-24 12:10:00,32.22,32.22,32.01,32.05,242600.0,24.4211,24.4211,24.2619,24.2923,242600.0
2013-05-24 12:15:00,32.06,32.1,31.91,31.91,127700.0,24.2998,24.3302,24.1861,24.1861,127700.0
2013-05-24 12:20:00,31.91,31.98,31.86,31.95,103300.0,24.1861,24.2392,24.1482,24.2165,103300.0
2013-05-24 12:25:00,31.94,31.95,31.86,31.87,60600.0,24.2089,24.2165,24.1482,24.1558,60600.0
2013-05-24 12:30:00,31.87,31.88,31.71,31.81,243600.0,24.1558,24.1634,24.0346,24.1103,243600.0
2013-05-24 12:35:00,31.81,31.85,31.8,31.82,58900.0,24.1103,24.1407,24.1028,24.1179,58900.0
2013-05-24 12:40:00,31.81,31.83,31.79,31.82,34600.0,24.1103,24.1255,24.0952,24.1179,34600.0
2013-05-24 12:45:00,31.81,31.82,31.78,31.82,27000.0,24.1103,24.1179,24.0876,24.1179,27000.0
2013-05-24 12:50:00,31.81,31.82,31.72,31.73,44900.0,24.1103,24.1179,24.0421,24.0497,44900.0
2013-05-24 12:55:00,31.73,31.73,31.65,31.66,147600.0,24.0497,24.0497,23.9891,23.9967,147600.0
2013-05-24 13:00:00,31.66,31.71,31.66,31.71,69800.0,23.9967,24.0346,23.9967,24.0346,69800.0
2013-05-24 13:05:00,31.71,31.86,31.7,31.85,108400.0,24.0346,24.1482,24.027,24.1407,108400.0
2013-05-24 13:10:00,31.84,31.85,31.77,31.85,52900.0,24.1331,24.1407,24.08,24.1407,52900.0
2013-05-24 13:15:00,31.85,31.87,31.81,31.83,84400.0,24.1407,24.1558,24.1103,24.1255,84400.0
2013-05-24 13:20:00,31.82,31.82,31.77,31.78,43100.0,24.1179,24.1179,24.08,24.0876,43100.0
2013-05-24 13:25:00,31.79,31.79,31.74,31.74,39000.0,24.0952,24.0952,24.0573,24.0573,39000.0
2013-05-24 13:30:00,31.73,31.81,31.73,31.8,65500.0,24.0497,24.1103,24.0497,24.1028,65500.0
2013-05-24 13:35:00,31.8,31.8,31.75,31.77,38300.0,24.1028,24.1028,24.0649,24.08,38300.0
2013-05-24 13:40:00,31.77,31.78,31.74,31.77,43500.0,24.08,24.0876,24.0573,24.08,43500.0
2013-05-24 13:45:00,31.77,31.77,31.75,31.75,18100.0,24.08,24.08,24.0649,24.0649,18100.0
2013-05-24 13:50:00,31.75,31.78,31.74,31.76,31200.0,24.0649,24.0876,24.0573,24.0724,31200.0
2013-05-24 13:55:00,31.77,31.82,31.75,31.81,48700.0,24.08,24.1179,24.0649,24.1103,48700.0
2013-05-24 14:00:00,31.81,31.82,31.78,31.79,40500.0,24.1103,24.1179,24.0876,24.0952,40500.0
2013-05-24 14:05:00,31.79,31.85,31.79,31.83,37600.0,24.0952,24.1407,24.0952,24.1255,37600.0
2013-05-24 14:10:00,31.83,31.85,31.79,31.8,43800.0,24.1255,24.1407,24.0952,24.1028,43800.0
2013-05-24 14:15:00,31.79,31.8,31.77,31.78,24400.0,24.0952,24.1028,24.08,24.0876,24400.0
2013-05-24 14:20:00,31.77,31.8,31.76,31.79,28300.0,24.08,24.1028,24.0724,24.0952,28300.0
2013-05-24 14:25:00,31.79,31.79,31.75,31.76,26700.0,24.0952,24.0952,24.0649,24.0724,26700.0
2013-05-24 14:30:00,31.75,31.76,31.72,31.73,53000.0,24.0649,24.0724,24.0421,24.0497,53000.0
2013-05-24 14:35:00,31.73,31.73,31.69,31.7,22700.0,24.0497,24.0497,24.0194,24.027,22700.0
2013-05-24 14:40:00,31.7,31.7,31.66,31.69,76700.0,24.027,24.027,23.9967,24.0194,76700.0
2013-05-24 14:45:00,31.7,31.74,31.7,31.72,33200.0,24.027,24.0573,24.027,24.0421,33200.0
2013-05-24 14:50:00,31.72,31.75,31.71,31.75,21700.0,24.0421,24.0649,24.0346,24.0649,21700.0
2013-05-24 14:55:00,31.75,31.8,31.74,31.78,93600.0,24.0649,24.1028,24.0573,24.0876,93600.0
2013-05-24 15:00:00,31.79,31.81,31.72,31.8,111100.0,24.0952,24.1103,24.0421,24.1028,111100.0
2013-05-24 15:05:00,31.8,31.84,31.74,31.8,164100.0,24.1028,24.1331,24.0573,24.1028,164100.0
2013-05-24 15:10:00,31.79,31.8,31.7,31.73,114600.0,24.0952,24.1028,24.027,24.0497,114600.0
2013-05-24 15:15:00,31.73,31.79,31.73,31.76,59900.0,24.0497,24.0952,24.0497,24.0724,59900.0
2013-05-24 15:20:00,31.77,31.85,31.74,31.74,89100.0,24.08,24.1407,24.0573,24.0573,89100.0
2013-05-24 15:25:00,31.74,31.81,31.74,31.81,70300.0,24.0573,24.1103,24.0573,24.1103,70300.0
2013-05-24 15:30:00,31.81,31.81,31.72,31.79,93600.0,24.1103,24.1103,24.0421,24.0952,93600.0
2013-05-24 15:35:00,31.79,31.82,31.76,31.77,69600.0,24.0952,24.1179,24.0724,24.08,69600.0
2013-05-24 15:40:00,31.78,31.8,31.77,31.78,88400.0,24.0876,24.1028,24.08,24.0876,88400.0
2013-05-24 15:45:00,31.78,31.85,31.78,31.84,91600.0,24.0876,24.1407,24.0876,24.1331,91600.0
2013-05-24 15:50:00,31.83,31.92,31.83,31.9,204100.0,24.1255,24.1937,24.1255,24.1786,204100.0
2013-05-24 15:55:00,31.9,31.99,31.9,31.97,444700.0,24.1786,24.2468,24.1786,24.2316,444700.0
2013-05-28 09:30:00,32.0,32.01,31.52,31.53,260700.0,24.2544,24.2619,23.8905,23.8981,260700.0
2013-05-28 09:35:00,31.54,31.82,31.54,31.79,103200.0,23.9057,24.1179,23.9057,24.0952,103200.0
2013-05-28 09:40:00,31.78,31.91,31.72,31.76,101200.0,24.0876,24.1861,24.0421,24.0724,101200.0
2013-05-28 09:45:00,31.76,31.84,31.68,31.81,66100.0,24.0724,24.1331,24.0118,24.1103,66100.0
2013-05-28 09:50:00,31.81,31.88,31.78,31.86,44600.0,24.1103,24.1634,24.0876,24.1482,44600.0
2013-05-28 09:55:00,31.86,32.08,31.86,32.08,85200.0,24.1482,24.315,24.1482,24.315,85200.0
2013-05-28 10:00:00,32.08,32.09,31.88,31.88,135000.0,24.315,24.3226,24.1634,24.1634,135000.0
2013-05-28 10:05:00,31.89,31.93,31.78,31.82,135300.0,24.171,24.2013,24.0876,24.1179,135300.0
2013-05-28 10:10:00,31.82,31.84,31.73,31.74,123500.0,24.1179,24.1331,24.0497,24.0573,123500.0
2013-05-28 10:15:00,31.75,31.76,31.64,31.66,126800.0,24.0649,24.0724,23.9815,23.9967,126800.0
2013-05-28 10:20:00,31.66,31.78,31.63,31.68,84100.0,23.9967,24.0876,23.9739,24.0118,84100.0
2013-05-28 10:25:00,31.68,31.71,31.63,31.67,54800.0,24.0118,24.0346,23.9739,24.0042,54800.0
2013-05-28 10:30:00,31.67,31.69,31.61,31.64,42900.0,24.0042,24.0194,23.9588,23.9815,42900.0
2013-05-28 10:35:00,31.65,31.79,31.62,31.75,102800.0,23.9891,24.0952,23.9663,24.0649,102800.0
2013-05-28 10:40:00,31.76,31.87,31.76,31.87,85300.0,24.0724,24.1558,24.0724,24.1558,85300.0
2013-05-28 10:45:00,31.87,31.9,31.8,31.88,64900.0,24.1558,24.1786,24.1028,24.1634,64900.0
2013-05-28 10:50:00,31.88,32.02,31.88,31.97,84900.0,24.1634,24.2695,24.1634,24.2316,84900.0
2013-05-28 10:55:00,31.97,32.07,31.9,31.93,154000.0,24.2316,24.3074,24.1786,24.2013,154000.0
2013-05-28 11:00:00,31.92,32.01,31.86,32.0,94400.0,24.1937,24.2619,24.1482,24.2544,94400.0
2013-05-28 11:05:00,32.01,32.21,32.01,32.2,120700.0,24.2619,24.4135,24.2619,24.4059,120700.0
2013-05-28 11:10:00,32.2,32.39,32.2,32.29,154100.0,24.4059,24.55,24.4059,24.4742,154100.0
2013-05-28 11:15:00,32.29,32.42,32.27,32.39,83600.0,24.4742,24.5727,24.459,24.55,83600.0
2013-05-28 11:20:00,32.4,32.48,32.4,32.43,51200.0,24.5575,24.6182,24.5575,24.5803,51200.0
2013-05-28 11:25:00,32.42,32.55,32.4,32.54,78400.0,24.5727,24.6712,24.5575,24.6636,78400.0
2013-05-28 11:30:00,32.54,32.57,32.44,32.47,69000.0,24.6636,24.6864,24.5879,24.6106,69000.0
2013-05-28 11:35:00,32.47,32.65,32.47,32.6,188600.0,24.6106,24.747,24.6106,24.7091,188600.0
2013-05-28 11:40:00,32.61,32.62,32.39,32.41,87500.0,24.7167,24.7243,24.55,24.5651,87500.0
2013-05-28 11:45:00,32.41,32.42,32.34,32.36,109100.0,24.5651,24.5727,24.5121,24.5272,109100.0
2013-05-28 11:50:00,32.36,32.36,32.24,32.32,84700.0,24.5272,24.5272,24.4363,24.4969,84700.0
2013-05-28 11:55:00,32.31,32.34,32.2,32.2,58500.0,24.4893,24.5121,24.4059,24.4059,58500.0
2013-05-28 12:00:00,32.2,32.25,32.17,32.24,53400.0,24.4059,24.4438,24.3832,24.4363,53400.0
2013-05-28 12:05:00,32.23,32.37,32.21,32.36,64800.0,24.4287,24.5348,24.4135,24.5272,64800.0
2013-05-28 12:10:00,32.36,32.39,32.3,32.31,39500.0,24.5272,24.55,24.4817,24.4893,39500.0
2013-05-28 12:15:00,32.29,32.41,32.29,32.41,42500.0,24.4742,24.5651,24.4742,24.5651,42500.0
2013-05-28 12:20:00,32.42,32.43,32.38,32.42,35800.0,24.5727,24.5803,24.5424,24.5727,35800.0
2013-05-28 12:25:00,32.42,32.43,32.38,32.42,28400.0,24.5727,24.5803,24.5424,24.5727,28400.0
2013-05-28 12:30:00,32.42,32.42,32.3,32.31,56500.0,24.5727,24.5727,24.4817,24.4893,56500.0
2013-05-28 12:35:00,32.31,32.33,32.24,32.32,53400.0,24.4893,24.5045,24.4363,24.4969,53400.0
2013-05-28 12:40:00,32.31,32.37,32.31,32.33,27000.0,24.4893,24.5348,24.4893,24.5045,27000.0
2013-05-28 12:45:00,32.32,32.32,32.23,32.25,34100.0,24.4969,24.4969,24.4287,24.4438,34100.0
2013-05-28 12:50:00,32.25,32.27,32.19,32.21,25100.0,24.4438,24.459,24.3984,24.4135,25100.0
2013-05-28 12:55:00,32.2,32.26,32.19,32.24,24800.0,24.4059,24.4514,24.3984,24.4363,24800.0
2013-05-28 13:00:00,32.24,32.3,32.21,32.29,50000.0,24.4363,24.4817,24.4135,24.4742,50000.0
2013-05-28 13:05:00,32.28,32.29,32.22,32.24,20600.0,24.4666,24.4742,24.4211,24.4363,20600.0
2013-05-28 13:10:00,32.24,32.25,32.04,32.04,88900.0,24.4363,24.4438,24.2847,24.2847,88900.0
2013-05-28 13:15:00,32.04,32.06,31.97,31.98,47000.0,24.2847,24.2998,24.2316,24.2392,47000.0
2013-05-28 13:20:00,31.98,32.05,31.95,32.02,49600.0,24.2392,24.2923,24.2165,24.2695,49600.0
2013-05-28 13:25:00,32.03,32.03,31.94,32.0,57300.0,24.2771,24.2771,24.2089,24.2544,57300.0
2013-05-28 13:30:00,32.01,32.07,31.95,31.99,74900.0,24.2619,24.3074,24.2165,24.2468,74900.0
2013-05-28 13:35:00,31.99,32.01,31.94,31.99,49700.0,24.2468,24.2619,24.2089,24.2468,49700.0
2013-05-28 13:40:00,32.0,32.01,31.91,31.92,59200.0,24.2544,24.2619,24.1861,24.1937,59200.0
2013-05-28 13:45:00,31.92,31.95,31.88,31.93,55200.0,24.1937,24.2165,24.1634,24.2013,55200.0
2013-05-28 13:50:00,31.93,31.94,31.89,31.92,27600.0,24.2013,24.2089,24.171,24.1937,27600.0
2013-05-28 13:55:00,31.92,31.94,31.9,31.9,30200.0,24.1937,24.2089,24.1786,24.1786,30200.0
2013-05-28 14:00:00,31.91,31.92,31.89,31.89,41500.0,24.1861,24.1937,24.171,24.171,41500.0
2013-05-28 14:05:00,31.89,31.9,31.79,31.8,47500.0,24.171,24.1786,24.0952,24.1028,47500.0
2013-05-28 14:10:00,31.8,31.83,31.77,31.8,102600.0,24.1028,24.1255,24.08,24.1028,102600.0
2013-05-28 14:15:00,31.8,31.84,31.78,31.83,65700.0,24.1028,24.1331,24.0876,24.1255,65700.0
2013-05-28 14:20:00,31.83,31.86,31.82,31.85,34700.0,24.1255,24.1482,24.1179,24.1407,34700.0
2013-05-28 14:25:00,31.85,31.95,31.82,31.95,67600.0,24.1407,24.2165,24.1179,24.2165,67600.0
2013-05-28 14:30:00,31.95,31.96,31.91,31.96,50300.0,24.2165,24.224,24.1861,24.224,50300.0
2013-05-28 14:35:00,31.96,31.96,31.91,31.91,38100.0,24.224,24.224,24.1861,24.1861,38100.0
2013-05-28 14:40:00,31.92,31.94,31.9,31.92,43600.0,24.1937,24.2089,24.1786,24.1937,43600.0
2013-05-28 14:45:00,31.92,31.95,31.91,31.93,43500.0,24.1937,24.2165,24.1861,24.2013,43500.0
2013-05-28 14:50:00,31.94,31.95,31.92,31.93,27100.0,24.2089,24.2165,24.1937,24.2013,27100.0
2013-05-28 14:55:00,31.92,31.95,31.9,31.95,32100.0,24.1937,24.2165,24.1786,24.2165,32100.0
2013-05-28 15:00:00,31.94,31.96,31.9,31.93,26100.0,24.2089,24.224,24.1786,24.2013,26100.0
2013-05-28 15:05:00,31.93,31.94,31.85,31.9,65000.0,24.2013,24.2089,24.1407,24.1786,65000.0
2013-05-28 15:10:00,31.9,31.9,31.87,31.88,43100.0,24.1786,24.1786,24.1558,24.1634,43100.0
2013-05-28 15:15:00,31.87,31.97,31.86,31.96,51800.0,24.1558,24.2316,24.1482,24.224,51800.0
2013-05-28 15:20:00,31.97,32.0,31.96,31.99,43600.0,24.2316,24.2544,24.224,24.2468,43600.0
2013-05-28 15:25:00,31.99,32.03,31.98,32.02,65300.0,24.2468,24.2771,24.2392,24.2695,65300.0
2013-05-28 15:30:00,32.02,32.08,32.01,32.06,31100.0,24.2695,24.315,24.2619,24.2998,31100.0
2013-05-28 15:35:00,32.06,32.08,32.03,32.04,47100.0,24.2998,24.315,24.2771,24.2847,47100.0
2013-05-28 15:40:00,32.04,32.08,32.03,32.08,116200.0,24.2847,24.315,24.2771,24.315,116200.0
2013-05-28 15:45:00,32.07,32.14,32.06,32.13,155100.0,24.3074,24.3605,24.2998,24.3529,155100.0
2013-05-28 15:50:00,32.13,32.14,32.07,32.07,158400.0,24.3529,24.3605,24.3074,24.3074,158400.0
2013-05-28 15:55:00,32.08,32.08,32.03,32.06,214400.0,24.315,24.315,24.2771,24.2998,214400.0
2013-05-29 09:30:00,32.22,32.28,32.16,32.27,125400.0,24.4211,24.4666,24.3756,24.459,125400.0
2013-05-29 09:35:00,32.27,32.28,32.16,32.26,62500.0,24.459,24.4666,24.3756,24.4514,62500.0
2013-05-29 09:40:00,32.26,32.33,32.12,32.2,119900.0,24.4514,24.5045,24.3453,24.4059,119900.0
2013-05-29 09:45:00,32.19,32.27,32.18,32.18,74500.0,24.3984,24.459,24.3908,24.3908,74500.0
2013-05-29 09:50:00,32.17,32.26,32.12,32.22,49300.0,24.3832,24.4514,24.3453,24.4211,49300.0
2013-05-29 09:55:00,32.22,32.34,32.17,32.31,92200.0,24.4211,24.5121,24.3832,24.4893,92200.0
2013-05-29 10:00:00,32.31,32.39,32.28,32.28,107000.0,24.4893,24.55,24.4666,24.4666,107000.0
2013-05-29 10:05:00,32.27,32.34,32.22,32.29,105300.0,24.459,24.5121,24.4211,24.4742,105300.0
2013-05-29 10:10:00,32.29,32.37,32.26,32.33,101300.0,24.4742,24.5348,24.4514,24.5045,101300.0
2013-05-29 10:15:00,32.33,32.44,32.33,32.37,78000.0,24.5045,24.5879,24.5045,24.5348,78000.0
2013-05-29 10:20:00,32.38,32.47,32.37,32.39,94600.0,24.5424,24.6106,24.5348,24.55,94600.0
2013-05-29 10:25:00,32.4,32.5,32.34,32.36,96900.0,24.5575,24.6333,24.5121,24.5272,96900.0
2013-05-29 10:30:00,32.36,32.43,32.3,32.31,58800.0,24.5272,24.5803,24.4817,24.4893,58800.0
2013-05-29 10:35:00,32.31,32.44,32.29,32.43,48300.0,24.4893,24.5879,24.4742,24.5803,48300.0
2013-05-29 10:40:00,32.41,32.46,32.36,32.37,73300.0,24.5651,24.603,24.5272,24.5348,73300.0
2013-05-29 10:45:00,32.38,32.4,32.34,32.34,63400.0,24.5424,24.5575,24.5121,24.5121,63400.0
2013-05-29 10:50:00,32.34,32.37,32.21,32.3,118700.0,24.5121,24.5348,24.4135,24.4817,118700.0
2013-05-29 10:55:00,32.31,32.37,32.26,32.36,84400.0,24.4893,24.5348,24.4514,24.5272,84400.0
2013-05-29 11:00:00,32.36,32.37,32.24,32.25,82000.0,24.5272,24.5348,24.4363,24.4438,82000.0
2013-05-29 11:05:00,32.25,32.27,32.18,32.2,84900.0,24.4438,24.459,24.3908,24.4059,84900.0
2013-05-29 11:10:00,32.2,32.31,32.17,32.3,68300.0,24.4059,24.4893,24.3832,24.4817,68300.0
2013-05-29 11:15:00,32.3,32.4,32.3,32.39,97500.0,24.4817,24.5575,24.4817,24.55,97500.0
2013-05-29 11:20:00,32.39,32.5,32.38,32.47,92800.0,24.55,24.6333,24.5424,24.6106,92800.0
2013-05-29 11:25:00,32.47,32.52,32.46,32.47,100900.0,24.6106,24.6485,24.603,24.6106,100900.0
2013-05-29 11:30:00,32.47,32.48,32.4,32.46,87900.0,24.6106,24.6182,24.5575,24.603,87900.0
2013-05-29 11:35:00,32.46,32.51,32.46,32.51,54700.0,24.603,24.6409,24.603,24.6409,54700.0
2013-05-29 11:40:00,32.51,32.53,32.48,32.5,98900.0,24.6409,24.6561,24.6182,24.6333,98900.0
2013-05-29 11:45:00,32.51,32.55,32.46,32.46,75400.0,24.6409,24.6712,24.603,24.603,75400.0
2013-05-29 11:50:00,32.46,32.46,32.4,32.43,77500.0,24.603,24.603,24.5575,24.5803,77500.0
2013-05-29 11:55:00,32.43,32.48,32.42,32.47,27800.0,24.5803,24.6182,24.5727,24.6106,27800.0
2013-05-29 12:00:00,32.48,32.51,32.47,32.5,50400.0,24.6182,24.6409,24.6106,24.6333,50400.0
2013-05-29 12:05:00,32.5,32.54,32.48,32.51,53800.0,24.6333,24.6636,24.6182,24.6409,53800.0
2013-05-29 12:10:00,32.51,32.57,32.48,32.49,65900.0,24.6409,24.6864,24.6182,24.6258,65900.0
2013-05-29 12:15:00,32.5,32.55,32.5,32.54,24800.0,24.6333,24.6712,24.6333,24.6636,24800.0
2013-05-29 12:20:00,32.53,32.58,32.5,32.56,51900.0,24.6561,24.694,24.6333,24.6788,51900.0
2013-05-29 12:25:00,32.55,32.56,32.52,32.53,39000.0,24.6712,24.6788,24.6485,24.6561,39000.0
2013-05-29 12:30:00,32.54,32.65,32.54,32.61,91400.0,24.6636,24.747,24.6636,24.7167,91400.0
2013-05-29 12:35:00,32.6,32.63,32.57,32.58,40600.0,24.7091,24.7319,24.6864,24.694,40600.0
2013-05-29 12:40:00,32.58,32.62,32.55,32.6,46600.0,24.694,24.7243,24.6712,24.7091,46600.0
2013-05-29 12:45:00,32.6,32.68,32.59,32.65,70600.0,24.7091,24.7698,24.7015,24.747,70600.0
2013-05-29 12:50:00,32.66,32.73,32.66,32.68,78800.0,24.7546,24.8077,24.7546,24.7698,78800.0
2013-05-29 12:55:00,32.68,32.75,32.67,32.74,39800.0,24.7698,24.8228,24.7622,24.8152,39800.0
2013-05-29 13:00:00,32.75,32.85,32.75,32.84,139100.0,24.8228,24.8986,24.8228,24.891,139100.0
2013-05-29 13:05:00,32.84,32.88,32.82,32.87,106700.0,24.891,24.9214,24.8759,24.9138,106700.0
2013-05-29 13:10:00,32.88,32.95,32.84,32.92,128300.0,24.9214,24.9744,24.891,24.9517,128300.0
2013-05-29 13:15:00,32.92,32.98,32.9,32.94,76500.0,24.9517,24.9971,24.9365,24.9668,76500.0
2013-05-29 13:20:00,32.95,33.01,32.92,33.0,108500.0,24.9744,25.0199,24.9517,25.0123,108500.0
2013-05-29 13:25:00,33.0,33.03,32.94,32.99,93300.0,25.0123,25.035,24.9668,25.0047,93300.0
2013-05-29 13:30:00,32.99,32.99,32.87,32.97,85100.0,25.0047,25.0047,24.9138,24.9896,85100.0
2013-05-29 13:35:00,32.97,33.05,32.97,32.98,109000.0,24.9896,25.0502,24.9896,24.9971,109000.0
2013-05-29 13:40:00,32.98,33.02,32.92,32.93,75700.0,24.9971,25.0275,24.9517,24.9592,75700.0
2013-05-29 13:45:00,32.93,32.98,32.9,32.97,56800.0,24.9592,24.9971,24.9365,24.9896,56800.0
2013-05-29 13:50:00,32.97,32.99,32.9,32.91,42400.0,24.9896,25.0047,24.9365,24.9441,42400.0
2013-05-29 13:55:00,32.91,32.94,32.9,32.91,49800.0,24.9441,24.9668,24.9365,24.9441,49800.0
2013-05-29 14:00:00,32.91,32.95,32.9,32.9,35700.0,24.9441,24.9744,24.9365,24.9365,35700.0
2013-05-29 14:05:00,32.9,32.93,32.88,32.92,44700.0,24.9365,24.9592,24.9214,24.9517,44700.0
2013-05-29 14:10:00,32.92,32.92,32.88,32.91,52300.0,24.9517,24.9517,24.9214,24.9441,52300.0
2013-05-29 14:15:00,32.91,32.96,32.9,32.95,50000.0,24.9441,24.982,24.9365,24.9744,50000.0
2013-05-29 14:20:00,32.95,32.98,32.95,32.95,45500.0,24.9744,24.9971,24.9744,24.9744,45500.0
2013-05-29 14:25:00,32.95,33.05,32.95,33.04,138600.0,24.9744,25.0502,24.9744,25.0426,138600.0
2013-05-29 14:30:00,33.04,33.06,32.94,32.94,73900.0,25.0426,25.0578,24.9668,24.9668,73900.0
2013-05-29 14:35:00,32.95,32.95,32.92,32.92,36600.0,24.9744,24.9744,24.9517,24.9517,36600.0
2013-05-29 14:40:00,32.92,32.93,32.89,32.91,58700.0,24.9517,24.9592,24.9289,24.9441,58700.0
2013-05-29 14:45:00,32.91,32.92,32.89,32.91,145300.0,24.9441,24.9517,24.9289,24.9441,145300.0
2013-05-29 14:50:00,32.9,32.91,32.84,32.87,79700.0,24.9365,24.9441,24.891,24.9138,79700.0
2013-05-29 14:55:00,32.87,32.89,32.83,32.87,80400.0,24.9138,24.9289,24.8835,24.9138,80400.0
2013-05-29 15:00:00,32.87,32.89,32.83,32.88,84100.0,24.9138,24.9289,24.8835,24.9214,84100.0
2013-05-29 15:05:00,32.89,32.93,32.86,32.9,83200.0,24.9289,24.9592,24.9062,24.9365,83200.0
2013-05-29 15:10:00,32.9,32.92,32.89,32.9,61900.0,24.9365,24.9517,24.9289,24.9365,61900.0
2013-05-29 15:15:00,32.89,32.9,32.85,32.87,75500.0,24.9289,24.9365,24.8986,24.9138,75500.0
2013-05-29 15:20:00,32.87,32.93,32.87,32.93,99000.0,24.9138,24.9592,24.9138,24.9592,99000.0
2013-05-29 15:25:00,32.93,32.94,32.91,32.92,70900.0,24.9592,24.9668,24.9441,24.9517,70900.0
2013-05-29 15:30:00,32.91,32.95,32.91,32.93,142000.0,24.9441,24.9744,24.9441,24.9592,142000.0
2013-05-29 15:35:00,32.93,32.96,32.92,32.95,107800.0,24.9592,24.982,24.9517,24.9744,107800.0
2013-05-29 15:40:00,32.95,32.98,32.93,32.95,150400.0,24.9744,24.9971,24.9592,24.9744,150400.0
2013-05-29 15:45:00,32.95,32.99,32.86,32.95,218600.0,24.9744,25.0047,24.9062,24.9744,218600.0
2013-05-29 15:50:00,32.95,33.09,32.94,33.07,274600.0,24.9744,25.0805,24.9668,25.0654,274600.0
2013-05-29 15:55:00,33.07,33.13,33.05,33.09,447500.0,25.0654,25.1108,25.0502,25.0805,447500.0
2013-05-30 09:30:00,33.69,33.87,33.63,33.79,358800.0,25.5353,25.6717,25.4898,25.6111,358800.0
2013-05-30 09:35:00,33.79,33.89,33.74,33.89,152600.0,25.6111,25.6869,25.5732,25.6869,152600.0
2013-05-30 09:40:00,33.88,34.04,33.84,33.89,160800.0,25.6793,25.8006,25.649,25.6869,160800.0
2013-05-30 09:45:00,33.9,34.01,33.85,33.97,130200.0,25.6945,25.7778,25.6566,25.7475,130200.0
2013-05-30 09:50:00,33.96,34.18,33.93,34.16,174600.0,25.7399,25.9067,25.7172,25.8915,174600.0
2013-05-30 09:55:00,34.16,34.29,34.02,34.1,252800.0,25.8915,25.9901,25.7854,25.846,252800.0
2013-05-30 10:00:00,34.1,34.26,34.07,34.15,173700.0,25.846,25.9673,25.8233,25.8839,173700.0
2013-05-30 10:05:00,34.15,34.16,33.95,33.98,262500.0,25.8839,25.8915,25.7324,25.7551,262500.0
2013-05-30 10:10:00,33.98,34.16,33.98,34.16,175500.0,25.7551,25.8915,25.7551,25.8915,175500.0
2013-05-30 10:15:00,34.16,34.34,34.16,34.28,250400.0,25.8915,26.028,25.8915,25.9825,250400.0
2013-05-30 10:20:00,34.27,34.31,34.11,34.14,137800.0,25.9749,26.0052,25.8536,25.8764,137800.0
2013-05-30 10:25:00,34.15,34.16,34.03,34.12,113600.0,25.8839,25.8915,25.793,25.8612,113600.0
2013-05-30 10:30:00,34.12,34.16,34.08,34.1,93400.0,25.8612,25.8915,25.8309,25.846,93400.0
2013-05-30 10:35:00,34.09,34.13,33.97,34.0,127700.0,25.8385,25.8688,25.7475,25.7703,127700.0
2013-05-30 10:40:00,34.0,34.05,33.98,34.04,114000.0,25.7703,25.8082,25.7551,25.8006,114000.0
2013-05-30 10:45:00,34.05,34.11,34.04,34.1,108000.0,25.8082,25.8536,25.8006,25.846,108000.0
2013-05-30 10:50:00,34.09,34.16,34.05,34.15,99600.0,25.8385,25.8915,25.8082,25.8839,99600.0
2013-05-30 10:55:00,34.15,34.26,34.14,34.22,100400.0,25.8839,25.9673,25.8764,25.937,100400.0
2013-05-30 11:00:00,34.22,34.36,34.17,34.35,105000.0,25.937,26.0431,25.8991,26.0355,105000.0
2013-05-30 11:05:00,34.35,34.42,34.31,34.4,177300.0,26.0355,26.0886,26.0052,26.0734,177300.0
2013-05-30 11:10:00,34.41,34.46,34.33,34.44,136500.0,26.081,26.1189,26.0204,26.1038,136500.0
2013-05-30 11:15:00,34.44,34.48,34.4,34.47,108200.0,26.1038,26.1341,26.0734,26.1265,108200.0
2013-05-30 11:20:00,34.47,34.47,34.41,34.45,73200.0,26.1265,26.1265,26.081,26.1113,73200.0
2013-05-30 11:25:00,34.46,34.48,34.4,34.44,123100.0,26.1189,26.1341,26.0734,26.1038,123100.0
2013-05-30 11:30:00,34.44,34.45,34.35,34.37,185700.0,26.1038,26.1113,26.0355,26.0507,185700.0
2013-05-30 11:35:00,34.38,34.38,34.26,34.27,112000.0,26.0583,26.0583,25.9673,25.9749,112000.0
2013-05-30 11:40:00,34.27,34.34,34.2,34.33,158600.0,25.9749,26.028,25.9218,26.0204,158600.0
2013-05-30 11:45:00,34.34,34.44,34.32,34.36,149400.0,26.028,26.1038,26.0128,26.0431,149400.0
2013-05-30 11:50:00,34.37,34.4,34.34,34.38,56600.0,26.0507,26.0734,26.028,26.0583,56600.0
2013-05-30 11:55:00,34.38,34.44,34.36,34.37,80000.0,26.0583,26.1038,26.0431,26.0507,80000.0
2013-05-30 12:00:00,34.36,34.41,34.35,34.38,76500.0,26.0431,26.081,26.0355,26.0583,76500.0
2013-05-30 12:05:00,34.38,34.39,34.31,34.31,37900.0,26.0583,26.0659,26.0052,26.0052,37900.0
2013-05-30 12:10:00,34.3,34.32,34.23,34.25,94500.0,25.9976,26.0128,25.9446,25.9597,94500.0
2013-05-30 12:15:00,34.25,34.27,34.21,34.26,57900.0,25.9597,25.9749,25.9294,25.9673,57900.0
2013-05-30 12:20:00,34.26,34.32,34.21,34.26,85500.0,25.9673,26.0128,25.9294,25.9673,85500.0
2013-05-30 12:25:00,34.25,34.3,34.23,34.28,41500.0,25.9597,25.9976,25.9446,25.9825,41500.0
2013-05-30 12:30:00,34.27,34.3,34.24,34.27,36400.0,25.9749,25.9976,25.9522,25.9749,36400.0
2013-05-30 12:35:00,34.27,34.3,34.25,34.27,48800.0,25.9749,25.9976,25.9597,25.9749,48800.0
2013-05-30 12:40:00,34.27,34.3,34.21,34.23,60500.0,25.9749,25.9976,25.9294,25.9446,60500.0
2013-05-30 12:45:00,34.22,34.24,34.18,34.19,55900.0,25.937,25.9522,25.9067,25.9143,55900.0
2013-05-30 12:50:00,34.18,34.19,34.15,34.17,64100.0,25.9067,25.9143,25.8839,25.8991,64100.0
2013-05-30 12:55:00,34.16,34.26,34.16,34.26,68700.0,25.8915,25.9673,25.8915,25.9673,68700.0
2013-05-30 13:00:00,34.26,34.37,34.26,34.27,110900.0,25.9673,26.0507,25.9673,25.9749,110900.0
2013-05-30 13:05:00,34.26,34.35,34.23,34.33,53100.0,25.9673,26.0355,25.9446,26.0204,53100.0
2013-05-30 13:10:00,34.33,34.37,34.32,34.34,66500.0,26.0204,26.0507,26.0128,26.028,66500.0
2013-05-30 13:15:00,34.34,34.41,34.32,34.37,70600.0,26.028,26.081,26.0128,26.0507,70600.0
2013-05-30 13:20:00,34.37,34.39,34.25,34.29,62200.0,26.0507,26.0659,25.9597,25.9901,62200.0
2013-05-30 13:25:00,34.29,34.31,34.25,34.26,41800.0,25.9901,26.0052,25.9597,25.9673,41800.0
2013-05-30 13:30:00,34.27,34.38,34.27,34.38,74500.0,25.9749,26.0583,25.9749,26.0583,74500.0
2013-05-30 13:35:00,34.38,34.38,34.2,34.24,97500.0,26.0583,26.0583,25.9218,25.9522,97500.0
2013-05-30 13:40:00,34.23,34.33,34.19,34.29,161700.0,25.9446,26.0204,25.9143,25.9901,161700.0
2013-05-30 13:45:00,34.27,34.29,34.23,34.29,40300.0,25.9749,25.9901,25.9446,25.9901,40300.0
2013-05-30 13:50:00,34.29,34.39,34.29,34.38,73700.0,25.9901,26.0659,25.9901,26.0583,73700.0
2013-05-30 13:55:00,34.39,34.44,34.37,34.42,53100.0,26.0659,26.1038,26.0507,26.0886,53100.0
2013-05-30 14:00:00,34.42,34.43,34.35,34.36,52900.0,26.0886,26.0962,26.0355,26.0431,52900.0
2013-05-30 14:05:00,34.37,34.37,34.26,34.27,87500.0,26.0507,26.0507,25.9673,25.9749,87500.0
2013-05-30 14:10:00,34.26,34.34,34.25,34.34,54200.0,25.9673,26.028,25.9597,26.028,54200.0
2013-05-30 14:15:00,34.34,34.39,34.33,34.37,38000.0,26.028,26.0659,26.0204,26.0507,38000.0
2013-05-30 14:20:00,34.36,34.38,34.31,34.32,53800.0,26.0431,26.0583,26.0052,26.0128,53800.0
2013-05-30 14:25:00,34.32,34.33,34.26,34.26,39400.0,26.0128,26.0204,25.9673,25.9673,39400.0
2013-05-30 14:30:00,34.27,34.36,34.25,34.36,101200.0,25.9749,26.0431,25.9597,26.0431,101200.0
2013-05-30 14:35:00,34.35,34.36,34.32,34.34,64600.0,26.0355,26.0431,26.0128,26.028,64600.0
2013-05-30 14:40:00,34.34,34.36,34.32,34.36,43700.0,26.028,26.0431,26.0128,26.0431,43700.0
2013-05-30 14:45:00,34.36,34.38,34.35,34.36,50200.0,26.0431,26.0583,26.0355,26.0431,50200.0
2013-05-30 14:50:00,34.37,34.37,34.31,34.35,72000.0,26.0507,26.0507,26.0052,26.0355,72000.0
2013-05-30 14:55:00,34.35,34.39,34.33,34.39,58800.0,26.0355,26.0659,26.0204,26.0659,58800.0
2013-05-30 15:00:00,34.39,34.42,34.36,34.38,63000.0,26.0659,26.0886,26.0431,26.0583,63000.0
2013-05-30 15:05:00,34.38,34.41,34.35,34.38,97600.0,26.0583,26.081,26.0355,26.0583,97600.0
2013-05-30 15:10:00,34.39,34.43,34.35,34.4,86000.0,26.0659,26.0962,26.0355,26.0734,86000.0
2013-05-30 15:15:00,34.41,34.41,34.28,34.31,118900.0,26.081,26.081,25.9825,26.0052,118900.0
2013-05-30 15:20:00,34.31,34.31,34.25,34.25,115500.0,26.0052,26.0052,25.9597,25.9597,115500.0
2013-05-30 15:25:00,34.25,34.27,34.2,34.23,96900.0,25.9597,25.9749,25.9218,25.9446,96900.0
2013-05-30 15:30:00,34.23,34.27,34.22,34.26,92300.0,25.9446,25.9749,25.937,25.9673,92300.0
2013-05-30 15:35:00,34.26,34.32,34.26,34.27,107300.0,25.9673,26.0128,25.9673,25.9749,107300.0
2013-05-30 15:40:00,34.28,34.32,34.22,34.3,142700.0,25.9825,26.0128,25.937,25.9976,142700.0
2013-05-30 15:45:00,34.29,34.35,34.29,34.33,184700.0,25.9901,26.0355,25.9901,26.0204,184700.0
2013-05-30 15:50:00,34.32,34.37,34.3,34.32,203600.0,26.0128,26.0507,25.9976,26.0128,203600.0
2013-05-30 15:55:00,34.32,34.4,34.31,34.34,424700.0,26.0128,26.0734,26.0052,26.028,424700.0
2013-05-31 09:30:00,34.13,34.13,33.87,34.05,289400.0,25.8688,25.8688,25.6717,25.8082,289400.0
2013-05-31 09:35:00,34.06,34.22,34.06,34.11,96000.0,25.8157,25.937,25.8157,25.8536,96000.0
2013-05-31 09:40:00,34.11,34.18,34.03,34.09,168100.0,25.8536,25.9067,25.793,25.8385,168100.0
2013-05-31 09:45:00,34.09,34.09,33.93,34.02,148100.0,25.8385,25.8385,25.7172,25.7854,148100.0
2013-05-31 09:50:00,34.01,34.01,33.91,33.94,85800.0,25.7778,25.7778,25.702,25.7248,85800.0
2013-05-31 09:55:00,33.95,33.95,33.74,33.76,94200.0,25.7324,25.7324,25.5732,25.5883,94200.0
2013-05-31 10:00:00,33.76,33.83,33.69,33.75,99700.0,25.5883,25.6414,25.5353,25.5808,99700.0
2013-05-31 10:05:00,33.75,33.81,33.67,33.78,140800.0,25.5808,25.6262,25.5201,25.6035,140800.0
2013-05-31 10:10:00,33.78,33.91,33.77,33.89,122100.0,25.6035,25.702,25.5959,25.6869,122100.0
2013-05-31 10:15:00,33.88,33.97,33.87,33.97,104900.0,25.6793,25.7475,25.6717,25.7475,104900.0
2013-05-31 10:20:00,33.97,34.0,33.89,33.97,74600.0,25.7475,25.7703,25.6869,25.7475,74600.0
2013-05-31 10:25:00,33.97,33.98,33.85,33.96,87900.0,25.7475,25.7551,25.6566,25.7399,87900.0
2013-05-31 10:30:00,33.96,34.01,33.93,33.99,54700.0,25.7399,25.7778,25.7172,25.7627,54700.0
2013-05-31 10:35:00,33.99,34.0,33.93,33.94,67300.0,25.7627,25.7703,25.7172,25.7248,67300.0
2013-05-31 10:40:00,33.95,33.98,33.9,33.94,52000.0,25.7324,25.7551,25.6945,25.7248,52000.0
2013-05-31 10:45:00,33.93,33.95,33.85,33.89,58300.0,25.7172,25.7324,25.6566,25.6869,58300.0
2013-05-31 10:50:00,33.9,33.95,33.85,33.85,67300.0,25.6945,25.7324,25.6566,25.6566,67300.0
2013-05-31 10:55:00,33.85,33.85,33.72,33.77,104400.0,25.6566,25.6566,25.558,25.5959,104400.0
2013-05-31 11:00:00,33.77,33.82,33.7,33.75,111500.0,25.5959,25.6338,25.5429,25.5808,111500.0
2013-05-31 11:05:00,33.76,33.8,33.71,33.77,83900.0,25.5883,25.6187,25.5504,25.5959,83900.0
2013-05-31 11:10:00,33.76,33.8,33.72,33.77,77100.0,25.5883,25.6187,25.558,25.5959,77100.0
2013-05-31 11:15:00,33.78,33.8,33.73,33.79,71900.0,25.6035,25.6187,25.5656,25.6111,71900.0
2013-05-31 11:20:00,33.79,33.83,33.73,33.76,74800.0,25.6111,25.6414,25.5656,25.5883,74800.0
2013-05-31 11:25:00,33.75,33.82,33.74,33.81,49700.0,25.5808,25.6338,25.5732,25.6262,49700.0
2013-05-31 11:30:00,33.8,33.86,33.77,33.84,76700.0,25.6187,25.6641,25.5959,25.649,76700.0
2013-05-31 11:35:00,33.85,33.93,33.81,33.89,50300.0,25.6566,25.7172,25.6262,25.6869,50300.0
2013-05-31 11:40:00,33.9,34.0,33.9,33.91,63600.0,25.6945,25.7703,25.6945,25.702,63600.0
2013-05-31 11:45:00,33.9,33.93,33.87,33.92,36100.0,25.6945,25.7172,25.6717,25.7096,36100.0
2013-05-31 11:50:00,33.93,33.98,33.93,33.98,35400.0,25.7172,25.7551,25.7172,25.7551,35400.0
2013-05-31 11:55:00,33.98,34.0,33.93,33.94,45300.0,25.7551,25.7703,25.7172,25.7248,45300.0
2013-05-31 12:00:00,33.94,33.94,33.85,33.87,36300.0,25.7248,25.7248,25.6566,25.6717,36300.0
2013-05-31 12:05:00,33.87,33.92,33.82,33.82,79600.0,25.6717,25.7096,25.6338,25.6338,79600.0
2013-05-31 12:10:00,33.83,33.9,33.83,33.88,39000.0,25.6414,25.6945,25.6414,25.6793,39000.0
2013-05-31 12:15:00,33.89,33.99,33.89,33.96,51600.0,25.6869,25.7627,25.6869,25.7399,51600.0
2013-05-31 12:20:00,33.96,33.98,33.95,33.97,24800.0,25.7399,25.7551,25.7324,25.7475,24800.0
2013-05-31 12:25:00,33.97,33.97,33.91,33.92,38300.0,25.7475,25.7475,25.702,25.7096,38300.0
2013-05-31 12:30:00,33.93,33.93,33.87,33.88,45300.0,25.7172,25.7172,25.6717,25.6793,45300.0
2013-05-31 12:35:00,33.88,33.9,33.86,33.89,33800.0,25.6793,25.6945,25.6641,25.6869,33800.0
2013-05-31 12:40:00,33.88,33.91,33.86,33.88,69500.0,25.6793,25.702,25.6641,25.6793,69500.0
2013-05-31 12:45:00,33.88,33.9,33.87,33.88,46300.0,25.6793,25.6945,25.6717,25.6793,46300.0
2013-05-31 12:50:00,33.87,33.93,33.87,33.89,42100.0,25.6717,25.7172,25.6717,25.6869,42100.0
2013-05-31 12:55:00,33.9,33.91,33.86,33.86,28800.0,25.6945,25.702,25.6641,25.6641,28800.0
2013-05-31 13:00:00,33.86,33.89,33.82,33.82,51000.0,25.6641,25.6869,25.6338,25.6338,51000.0
2013-05-31 13:05:00,33.81,33.86,33.79,33.8,29100.0,25.6262,25.6641,25.6111,25.6187,29100.0
2013-05-31 13:10:00,33.8,33.87,33.79,33.8,39700.0,25.6187,25.6717,25.6111,25.6187,39700.0
2013-05-31 13:15:00,33.81,33.84,33.79,33.83,45000.0,25.6262,25.649,25.6111,25.6414,45000.0
2013-05-31 13:20:00,33.83,33.84,33.8,33.82,30000.0,25.6414,25.649,25.6187,25.6338,30000.0
2013-05-31 13:25:00,33.82,33.86,33.81,33.85,25200.0,25.6338,25.6641,25.6262,25.6566,25200.0
2013-05-31 13:30:00,33.84,33.92,33.84,33.91,45200.0,25.649,25.7096,25.649,25.702,45200.0
2013-05-31 13:35:00,33.9,33.91,33.85,33.91,40200.0,25.6945,25.702,25.6566,25.702,40200.0
2013-05-31 13:40:00,33.91,33.97,33.91,33.95,37600.0,25.702,25.7475,25.702,25.7324,37600.0
2013-05-31 13:45:00,33.95,33.95,33.88,33.92,41400.0,25.7324,25.7324,25.6793,25.7096,41400.0
2013-05-31 13:50:00,33.93,34.0,33.92,33.98,33000.0,25.7172,25.7703,25.7096,25.7551,33000.0
2013-05-31 13:55:00,33.98,34.01,33.98,33.99,70300.0,25.7551,25.7778,25.7551,25.7627,70300.0
2013-05-31 14:00:00,34.0,34.0,33.94,33.98,59200.0,25.7703,25.7703,25.7248,25.7551,59200.0
2013-05-31 14:05:00,33.96,34.03,33.96,34.03,60100.0,25.7399,25.793,25.7399,25.793,60100.0
2013-05-31 14:10:00,34.02,34.05,34.01,34.03,40800.0,25.7854,25.8082,25.7778,25.793,40800.0
2013-05-31 14:15:00,34.03,34.05,34.02,34.04,34100.0,25.793,25.8082,25.7854,25.8006,34100.0
2013-05-31 14:20:00,34.03,34.08,34.02,34.08,58600.0,25.793,25.8309,25.7854,25.8309,58600.0
2013-05-31 14:25:00,34.08,34.12,34.06,34.06,77800.0,25.8309,25.8612,25.8157,25.8157,77800.0
2013-05-31 14:30:00,34.08,34.08,33.98,34.0,73600.0,25.8309,25.8309,25.7551,25.7703,73600.0
2013-05-31 14:35:00,33.99,34.01,33.96,33.98,50200.0,25.7627,25.7778,25.7399,25.7551,50200.0
2013-05-31 14:40:00,33.99,34.0,33.86,33.88,64100.0,25.7627,25.7703,25.6641,25.6793,64100.0
2013-05-31 14:45:00,33.88,33.89,33.84,33.85,39500.0,25.6793,25.6869,25.649,25.6566,39500.0
2013-05-31 14:50:00,33.86,33.86,33.8,33.81,47700.0,25.6641,25.6641,25.6187,25.6262,47700.0
2013-05-31 14:55:00,33.81,33.83,33.77,33.83,62400.0,25.6262,25.6414,25.5959,25.6414,62400.0
2013-05-31 15:00:00,33.82,33.92,33.81,33.9,71100.0,25.6338,25.7096,25.6262,25.6945,71100.0
2013-05-31 15:05:00,33.9,33.94,33.89,33.94,83600.0,25.6945,25.7248,25.6869,25.7248,83600.0
2013-05-31 15:10:00,33.94,33.97,33.88,33.92,83000.0,25.7248,25.7475,25.6793,25.7096,83000.0
2013-05-31 15:15:00,33.92,33.92,33.8,33.81,50800.0,25.7096,25.7096,25.6187,25.6262,50800.0
2013-05-31 15:20:00,33.81,33.86,33.8,33.82,72500.0,25.6262,25.6641,25.6187,25.6338,72500.0
2013-05-31 15:25:00,33.83,33.86,33.79,33.8,73200.0,25.6414,25.6641,25.6111,25.6187,73200.0
2013-05-31 15:30:00,33.8,33.84,33.75,33.77,84700.0,25.6187,25.649,25.5808,25.5959,84700.0
2013-05-31 15:35:00,33.77,33.81,33.71,33.72,98500.0,25.5959,25.6262,25.5504,25.558,98500.0
2013-05-31 15:40:00,33.72,33.84,33.72,33.84,88300.0,25.558,25.649,25.558,25.649,88300.0
2013-05-31 15:45:00,33.84,33.93,33.83,33.93,197400.0,25.649,25.7172,25.6414,25.7172,197400.0
2013-05-31 15:50:00,33.92,34.03,33.92,34.02,246300.0,25.7096,25.793,25.7096,25.7854,246300.0
2013-05-31 15:55:00,34.03,34.29,34.03,34.27,1145300.0,25.793,25.9901,25.793,25.9749,1145300.0
2013-06-03 09:30:00,34.4,34.66,34.3,34.6,284100.0,26.0734,26.2705,25.9976,26.225,284100.0
2013-06-03 09:35:00,34.58,34.74,34.5,34.74,134200.0,26.2099,26.3311,26.1492,26.3311,134200.0
2013-06-03 09:40:00,34.73,34.75,34.56,34.56,86200.0,26.3236,26.3387,26.1947,26.1947,86200.0
2013-06-03 09:45:00,34.57,34.77,34.52,34.77,129400.0,26.2023,26.3539,26.1644,26.3539,129400.0
2013-06-03 09:50:00,34.75,34.77,34.68,34.69,108100.0,26.3387,26.3539,26.2857,26.2932,108100.0
2013-06-03 09:55:00,34.68,34.75,34.65,34.67,73800.0,26.2857,26.3387,26.2629,26.2781,73800.0
2013-06-03 10:00:00,34.68,35.03,34.64,34.96,272900.0,26.2857,26.5509,26.2553,26.4979,272900.0
2013-06-03 10:05:00,34.98,35.08,34.94,34.99,166700.0,26.513,26.5888,26.4827,26.5206,166700.0
2013-06-03 10:10:00,34.99,35.12,34.91,35.08,229900.0,26.5206,26.6192,26.46,26.5888,229900.0
2013-06-03 10:15:00,35.08,35.09,34.91,34.96,150700.0,26.5888,26.5964,26.46,26.4979,150700.0
2013-06-03 10:20:00,34.96,35.04,34.91,34.95,118100.0,26.4979,26.5585,26.46,26.4903,118100.0
2013-06-03 10:25:00,34.94,35.08,34.93,34.96,144000.0,26.4827,26.5888,26.4751,26.4979,144000.0
2013-06-03 10:30:00,34.97,35.04,34.95,35.02,155800.0,26.5055,26.5585,26.4903,26.5434,155800.0
2013-06-03 10:35:00,35.03,35.07,34.98,35.0,175000.0,26.5509,26.5813,26.513,26.5282,175000.0
2013-06-03 10:40:00,35.0,35.03,34.9,34.93,165400.0,26.5282,26.5509,26.4524,26.4751,165400.0
2013-06-03 10:45:00,34.91,35.03,34.89,34.97,118100.0,26.46,26.5509,26.4448,26.5055,118100.0
2013-06-03 10:50:00,34.98,35.05,34.97,34.97,105000.0,26.513,26.5661,26.5055,26.5055,105000.0
2013-06-03 10:55:00,34.97,34.98,34.85,34.87,153400.0,26.5055,26.513,26.4145,26.4297,153400.0
2013-06-03 11:00:00,34.88,34.95,34.85,34.88,77300.0,26.4372,26.4903,26.4145,26.4372,77300.0
2013-06-03 11:05:00,34.88,34.95,34.85,34.93,58100.0,26.4372,26.4903,26.4145,26.4751,58100.0
2013-06-03 11:10:00,34.93,35.06,34.93,35.01,118600.0,26.4751,26.5737,26.4751,26.5358,118600.0
2013-06-03 11:15:00,35.02,35.31,35.02,35.3,217400.0,26.5434,26.7632,26.5434,26.7556,217400.0
2013-06-03 11:20:00,35.3,35.31,35.17,35.21,115000.0,26.7556,26.7632,26.6571,26.6874,115000.0
2013-06-03 11:25:00,35.21,35.23,35.13,35.14,128300.0,26.6874,26.7025,26.6267,26.6343,128300.0
2013-06-03 11:30:00,35.13,35.22,35.12,35.14,92700.0,26.6267,26.695,26.6192,26.6343,92700.0
2013-06-03 11:35:00,35.14,35.22,35.14,35.18,70500.0,26.6343,26.695,26.6343,26.6646,70500.0
2013-06-03 11:40:00,35.16,35.2,35.08,35.13,94400.0,26.6495,26.6798,26.5888,26.6267,94400.0
2013-06-03 11:45:00,35.12,35.25,35.12,35.25,64100.0,26.6192,26.7177,26.6192,26.7177,64100.0
2013-06-03 11:50:00,35.26,35.28,35.2,35.24,67400.0,26.7253,26.7404,26.6798,26.7101,67400.0
2013-06-03 11:55:00,35.24,35.39,35.24,35.38,142500.0,26.7101,26.8238,26.7101,26.8162,142500.0
2013-06-03 12:00:00,35.39,35.44,35.39,35.43,86800.0,26.8238,26.8617,26.8238,26.8541,86800.0
2013-06-03 12:05:00,35.43,35.43,35.3,35.31,62800.0,26.8541,26.8541,26.7556,26.7632,62800.0
2013-06-03 12:10:00,35.31,35.33,35.21,35.21,84300.0,26.7632,26.7783,26.6874,26.6874,84300.0
2013-06-03 12:15:00,35.21,35.21,35.13,35.14,84600.0,26.6874,26.6874,26.6267,26.6343,84600.0
2013-06-03 12:20:00,35.15,35.23,35.12,35.21,66300.0,26.6419,26.7025,26.6192,26.6874,66300.0
2013-06-03 12:25:00,35.22,35.28,35.21,35.26,39200.0,26.695,26.7404,26.6874,26.7253,39200.0
2013-06-03 12:30:00,35.26,35.27,35.21,35.23,68400.0,26.7253,26.7328,26.6874,26.7025,68400.0
2013-06-03 12:35:00,35.22,35.27,35.18,35.23,54900.0,26.695,26.7328,26.6646,26.7025,54900.0
2013-06-03 12:40:00,35.24,35.26,35.2,35.21,49700.0,26.7101,26.7253,26.6798,26.6874,49700.0
2013-06-03 12:45:00,35.22,35.23,35.18,35.2,54000.0,26.695,26.7025,26.6646,26.6798,54000.0
2013-06-03 12:50:00,35.2,35.24,35.18,35.21,43600.0,26.6798,26.7101,26.6646,26.6874,43600.0
2013-06-03 12:55:00,35.22,35.23,35.18,35.18,40900.0,26.695,26.7025,26.6646,26.6646,40900.0
2013-06-03 13:00:00,35.18,35.22,35.07,35.2,89600.0,26.6646,26.695,26.5813,26.6798,89600.0
2013-06-03 13:05:00,35.19,35.19,35.06,35.09,85100.0,26.6722,26.6722,26.5737,26.5964,85100.0
2013-06-03 13:10:00,35.09,35.1,34.98,35.01,84700.0,26.5964,26.604,26.513,26.5358,84700.0
2013-06-03 13:15:00,35.01,35.02,34.95,34.97,50200.0,26.5358,26.5434,26.4903,26.5055,50200.0
2013-06-03 13:20:00,34.98,34.99,34.95,34.97,44100.0,26.513,26.5206,26.4903,26.5055,44100.0
2013-06-03 13:25:00,34.97,35.03,34.94,34.99,54300.0,26.5055,26.5509,26.4827,26.5206,54300.0
2013-06-03 13:30:00,34.99,35.01,34.94,34.99,66200.0,26.5206,26.5358,26.4827,26.5206,66200.0
2013-06-03 13:35:00,34.98,35.09,34.98,35.09,39700.0,26.513,26.5964,26.513,26.5964,39700.0
2013-06-03 13:40:00,35.09,35.14,35.08,35.11,44300.0,26.5964,26.6343,26.5888,26.6116,44300.0
2013-06-03 13:45:00,35.11,35.13,34.9,34.91,161400.0,26.6116,26.6267,26.4524,26.46,161400.0
2013-06-03 13:50:00,34.91,34.92,34.86,34.89,54100.0,26.46,26.4676,26.4221,26.4448,54100.0
2013-06-03 13:55:00,34.89,34.94,34.89,34.91,51500.0,26.4448,26.4827,26.4448,26.46,51500.0
2013-06-03 14:00:00,34.91,34.99,34.91,34.96,61100.0,26.46,26.5206,26.46,26.4979,61100.0
2013-06-03 14:05:00,34.97,34.97,34.77,34.78,111200.0,26.5055,26.5055,26.3539,26.3615,111200.0
2013-06-03 14:10:00,34.79,34.79,34.69,34.71,137000.0,26.369,26.369,26.2932,26.3084,137000.0
2013-06-03 14:15:00,34.72,34.74,34.67,34.74,60600.0,26.316,26.3311,26.2781,26.3311,60600.0
2013-06-03 14:20:00,34.73,34.76,34.71,34.71,44900.0,26.3236,26.3463,26.3084,26.3084,44900.0
2013-06-03 14:25:00,34.71,34.71,34.61,34.68,77800.0,26.3084,26.3084,26.2326,26.2857,77800.0
2013-06-03 14:30:00,34.67,34.78,34.67,34.78,41300.0,26.2781,26.3615,26.2781,26.3615,41300.0
2013-06-03 14:35:00,34.77,34.82,34.77,34.8,54300.0,26.3539,26.3918,26.3539,26.3766,54300.0
2013-06-03 14:40:00,34.8,34.8,34.73,34.73,55300.0,26.3766,26.3766,26.3236,26.3236,55300.0
2013-06-03 14:45:00,34.73,34.73,34.7,34.71,39800.0,26.3236,26.3236,26.3008,26.3084,39800.0
2013-06-03 14:50:00,34.71,34.71,34.62,34.63,58100.0,26.3084,26.3084,26.2402,26.2478,58100.0
2013-06-03 14:55:00,34.63,34.65,34.59,34.62,57400.0,26.2478,26.2629,26.2174,26.2402,57400.0
2013-06-03 15:00:00,34.62,34.73,34.61,34.71,59200.0,26.2402,26.3236,26.2326,26.3084,59200.0
2013-06-03 15:05:00,34.71,34.77,34.7,34.75,49100.0,26.3084,26.3539,26.3008,26.3387,49100.0
2013-06-03 15:10:00,34.75,34.79,34.74,34.79,44600.0,26.3387,26.369,26.3311,26.369,44600.0
2013-06-03 15:15:00,34.8,34.8,34.68,34.69,46000.0,26.3766,26.3766,26.2857,26.2932,46000.0
2013-06-03 15:20:00,34.69,34.7,34.66,34.69,58400.0,26.2932,26.3008,26.2705,26.2932,58400.0
2013-06-03 15:25:00,34.69,34.7,34.66,34.68,45700.0,26.2932,26.3008,26.2705,26.2857,45700.0
2013-06-03 15:30:00,34.68,34.8,34.68,34.8,68700.0,26.2857,26.3766,26.2857,26.3766,68700.0
2013-06-03 15:35:00,34.8,34.8,34.74,34.76,82400.0,26.3766,26.3766,26.3311,26.3463,82400.0
2013-06-03 15:40:00,34.75,34.8,34.75,34.79,75900.0,26.3387,26.3766,26.3387,26.369,75900.0
2013-06-03 15:45:00,34.79,34.84,34.78,34.78,155200.0,26.369,26.4069,26.3615,26.3615,155200.0
2013-06-03 15:50:00,34.78,34.81,34.78,34.8,179400.0,26.3615,26.3842,26.3615,26.3766,179400.0
2013-06-03 15:55:00,34.8,34.88,34.8,34.86,310000.0,26.3766,26.4372,26.3766,26.4221,310000.0
2013-06-04 09:30:00,34.42,34.49,34.21,34.28,240700.0,26.0886,26.1416,25.9294,25.9825,240700.0
2013-06-04 09:35:00,34.29,34.3,34.09,34.15,163600.0,25.9901,25.9976,25.8385,25.8839,163600.0
2013-06-04 09:40:00,34.15,34.21,34.01,34.19,97400.0,25.8839,25.9294,25.7778,25.9143,97400.0
2013-06-04 09:45:00,34.19,34.23,33.95,33.96,177700.0,25.9143,25.9446,25.7324,25.7399,177700.0
2013-06-04 09:50:00,33.95,33.96,33.69,33.72,222100.0,25.7324,25.7399,25.5353,25.558,222100.0
2013-06-04 09:55:00,33.72,33.79,33.58,33.73,232400.0,25.558,25.6111,25.4519,25.5656,232400.0
2013-06-04 10:00:00,33.73,33.8,33.62,33.74,170700.0,25.5656,25.6187,25.4822,25.5732,170700.0
2013-06-04 10:05:00,33.72,33.86,33.65,33.76,215300.0,25.558,25.6641,25.505,25.5883,215300.0
2013-06-04 10:10:00,33.76,33.79,33.73,33.76,82800.0,25.5883,25.6111,25.5656,25.5883,82800.0
2013-06-04 10:15:00,33.77,33.86,33.67,33.84,119500.0,25.5959,25.6641,25.5201,25.649,119500.0
2013-06-04 10:20:00,33.84,33.92,33.82,33.84,97100.0,25.649,25.7096,25.6338,25.649,97100.0
2013-06-04 10:25:00,33.85,33.89,33.79,33.84,124300.0,25.6566,25.6869,25.6111,25.649,124300.0
2013-06-04 10:30:00,33.84,33.84,33.74,33.78,94300.0,25.649,25.649,25.5732,25.6035,94300.0
2013-06-04 10:35:00,33.79,33.79,33.67,33.7,68200.0,25.6111,25.6111,25.5201,25.5429,68200.0
2013-06-04 10:40:00,33.69,33.71,33.65,33.67,71100.0,25.5353,25.5504,25.505,25.5201,71100.0
2013-06-04 10:45:00,33.68,33.68,33.58,33.63,130100.0,25.5277,25.5277,25.4519,25.4898,130100.0
2013-06-04 10:50:00,33.63,33.74,33.59,33.74,127600.0,25.4898,25.5732,25.4595,25.5732,127600.0
2013-06-04 10:55:00,33.72,33.8,33.7,33.75,71200.0,25.558,25.6187,25.5429,25.5808,71200.0
2013-06-04 11:00:00,33.74,33.92,33.68,33.87,85600.0,25.5732,25.7096,25.5277,25.6717,85600.0
2013-06-04 11:05:00,33.87,33.91,33.78,33.88,92900.0,25.6717,25.702,25.6035,25.6793,92900.0
2013-06-04 11:10:00,33.89,33.91,33.8,33.81,72600.0,25.6869,25.702,25.6187,25.6262,72600.0
2013-06-04 11:15:00,33.81,33.94,33.81,33.9,43700.0,25.6262,25.7248,25.6262,25.6945,43700.0
2013-06-04 11:20:00,33.91,33.93,33.86,33.91,60000.0,25.702,25.7172,25.6641,25.702,60000.0
2013-06-04 11:25:00,33.91,34.01,33.91,33.95,66800.0,25.702,25.7778,25.702,25.7324,66800.0
2013-06-04 11:30:00,33.96,34.04,33.96,34.0,71200.0,25.7399,25.8006,25.7399,25.7703,71200.0
2013-06-04 11:35:00,34.01,34.05,33.96,34.03,78800.0,25.7778,25.8082,25.7399,25.793,78800.0
2013-06-04 11:40:00,34.04,34.17,34.03,34.16,71000.0,25.8006,25.8991,25.793,25.8915,71000.0
2013-06-04 11:45:00,34.16,34.18,34.08,34.18,56200.0,25.8915,25.9067,25.8309,25.9067,56200.0
2013-06-04 11:50:00,34.18,34.33,34.16,34.33,55700.0,25.9067,26.0204,25.8915,26.0204,55700.0
2013-06-04 11:55:00,34.33,34.41,34.28,34.36,63300.0,26.0204,26.081,25.9825,26.0431,63300.0
2013-06-04 12:00:00,34.35,34.4,34.26,34.27,90100.0,26.0355,26.0734,25.9673,25.9749,90100.0
2013-06-04 12:05:00,34.27,34.3,34.21,34.25,65200.0,25.9749,25.9976,25.9294,25.9597,65200.0
2013-06-04 12:10:00,34.24,34.28,34.22,34.24,50500.0,25.9522,25.9825,25.937,25.9522,50500.0
2013-06-04 12:15:00,34.24,34.29,34.23,34.25,30400.0,25.9522,25.9901,25.9446,25.9597,30400.0
2013-06-04 12:20:00,34.24,34.24,34.18,34.2,58900.0,25.9522,25.9522,25.9067,25.9218,58900.0
2013-06-04 12:25:00,34.2,34.2,34.1,34.1,34400.0,25.9218,25.9218,25.846,25.846,34400.0
2013-06-04 12:30:00,34.1,34.14,34.05,34.14,40400.0,25.846,25.8764,25.8082,25.8764,40400.0
2013-06-04 12:35:00,34.14,34.24,34.13,34.22,48400.0,25.8764,25.9522,25.8688,25.937,48400.0
2013-06-04 12:40:00,34.22,34.24,34.18,34.23,36600.0,25.937,25.9522,25.9067,25.9446,36600.0
2013-06-04 12:45:00,34.23,34.27,34.22,34.24,28000.0,25.9446,25.9749,25.937,25.9522,28000.0
2013-06-04 12:50:00,34.24,34.26,34.2,34.23,68700.0,25.9522,25.9673,25.9218,25.9446,68700.0
2013-06-04 12:55:00,34.23,34.3,34.23,34.28,43700.0,25.9446,25.9976,25.9446,25.9825,43700.0
2013-06-04 13:00:00,34.27,34.38,34.27,34.36,47700.0,25.9749,26.0583,25.9749,26.0431,47700.0
2013-06-04 13:05:00,34.37,34.47,34.36,34.4,41200.0,26.0507,26.1265,26.0431,26.0734,41200.0
2013-06-04 13:10:00,34.4,34.5,34.4,34.49,86600.0,26.0734,26.1492,26.0734,26.1416,86600.0
2013-06-04 13:15:00,34.49,34.63,34.48,34.58,88000.0,26.1416,26.2478,26.1341,26.2099,88000.0
2013-06-04 13:20:00,34.59,34.63,34.53,34.55,28100.0,26.2174,26.2478,26.172,26.1871,28100.0
2013-06-04 13:25:00,34.55,34.59,34.48,34.48,66500.0,26.1871,26.2174,26.1341,26.1341,66500.0
2013-06-04 13:30:00,34.49,34.56,34.49,34.52,35800.0,26.1416,26.1947,26.1416,26.1644,35800.0
2013-06-04 13:35:00,34.52,34.52,34.47,34.47,18100.0,26.1644,26.1644,26.1265,26.1265,18100.0
2013-06-04 13:40:00,34.48,34.48,34.41,34.44,43900.0,26.1341,26.1341,26.081,26.1038,43900.0
2013-06-04 13:45:00,34.44,34.44,34.37,34.37,26100.0,26.1038,26.1038,26.0507,26.0507,26100.0
2013-06-04 13:50:00,34.38,34.39,34.36,34.37,31000.0,26.0583,26.0659,26.0431,26.0507,31000.0
2013-06-04 13:55:00,34.37,34.44,34.35,34.39,102500.0,26.0507,26.1038,26.0355,26.0659,102500.0
2013-06-04 14:00:00,34.4,34.42,34.39,34.4,41100.0,26.0734,26.0886,26.0659,26.0734,41100.0
2013-06-04 14:05:00,34.39,34.41,34.34,34.35,25900.0,26.0659,26.081,26.028,26.0355,25900.0
2013-06-04 14:10:00,34.35,34.36,34.32,34.36,28200.0,26.0355,26.0431,26.0128,26.0431,28200.0
2013-06-04 14:15:00,34.35,34.36,34.28,34.28,37300.0,26.0355,26.0431,25.9825,25.9825,37300.0
2013-06-04 14:20:00,34.28,34.29,34.17,34.19,55200.0,25.9825,25.9901,25.8991,25.9143,55200.0
2013-06-04 14:25:00,34.2,34.33,34.19,34.28,47700.0,25.9218,26.0204,25.9143,25.9825,47700.0
2013-06-04 14:30:00,34.28,34.3,34.28,34.28,27200.0,25.9825,25.9976,25.9825,25.9825,27200.0
2013-06-04 14:35:00,34.29,34.29,34.25,34.27,24000.0,25.9901,25.9901,25.9597,25.9749,24000.0
2013-06-04 14:40:00,34.27,34.29,34.25,34.26,25400.0,25.9749,25.9901,25.9597,25.9673,25400.0
2013-06-04 14:45:00,34.26,34.34,34.26,34.32,73100.0,25.9673,26.028,25.9673,26.0128,73100.0
2013-06-04 14:50:00,34.33,34.34,34.29,34.3,53700.0,26.0204,26.028,25.9901,25.9976,53700.0
2013-06-04 14:55:00,34.3,34.34,34.3,34.32,62100.0,25.9976,26.028,25.9976,26.0128,62100.0
2013-06-04 15:00:00,34.32,34.36,34.31,34.33,47300.0,26.0128,26.0431,26.0052,26.0204,47300.0
2013-06-04 15:05:00,34.32,34.37,34.32,34.34,39400.0,26.0128,26.0507,26.0128,26.028,39400.0
2013-06-04 15:10:00,34.34,34.34,34.27,34.3,54500.0,26.028,26.028,25.9749,25.9976,54500.0
2013-06-04 15:15:00,34.3,34.3,34.26,34.28,54200.0,25.9976,25.9976,25.9673,25.9825,54200.0
2013-06-04 15:20:00,34.28,34.29,34.24,34.28,49000.0,25.9825,25.9901,25.9522,25.9825,49000.0
2013-06-04 15:25:00,34.27,34.32,34.27,34.31,33000.0,25.9749,26.0128,25.9749,26.0052,33000.0
2013-06-04 15:30:00,34.31,34.36,34.29,34.34,104700.0,26.0052,26.0431,25.9901,26.028,104700.0
2013-06-04 15:35:00,34.34,34.45,34.34,34.43,72100.0,26.028,26.1113,26.028,26.0962,72100.0
2013-06-04 15:40:00,34.42,34.45,34.4,34.42,59300.0,26.0886,26.1113,26.0734,26.0886,59300.0
2013-06-04 15:45:00,34.41,34.43,34.38,34.43,84700.0,26.081,26.0962,26.0583,26.0962,84700.0
2013-06-04 15:50:00,34.43,34.44,34.38,34.4,103700.0,26.0962,26.1038,26.0583,26.0734,103700.0
2013-06-04 15:55:00,34.41,34.48,34.4,34.46,234000.0,26.081,26.1341,26.0734,26.1189,234000.0
2013-06-05 09:30:00,34.66,34.77,34.39,34.69,233800.0,26.2705,26.3539,26.0659,26.2932,233800.0
2013-06-05 09:35:00,34.7,34.77,34.6,34.62,83600.0,26.3008,26.3539,26.225,26.2402,83600.0
2013-06-05 09:40:00,34.61,34.96,34.59,34.73,148700.0,26.2326,26.4979,26.2174,26.3236,148700.0
2013-06-05 09:45:00,34.72,34.84,34.62,34.84,118400.0,26.316,26.4069,26.2402,26.4069,118400.0
2013-06-05 09:50:00,34.82,35.01,34.78,34.98,163100.0,26.3918,26.5358,26.3615,26.513,163100.0
2013-06-05 09:55:00,34.97,35.01,34.86,34.88,60100.0,26.5055,26.5358,26.4221,26.4372,60100.0
2013-06-05 10:00:00,34.87,35.02,34.87,34.93,125600.0,26.4297,26.5434,26.4297,26.4751,125600.0
2013-06-05 10:05:00,34.94,35.14,34.93,35.13,141500.0,26.4827,26.6343,26.4751,26.6267,141500.0
2013-06-05 10:10:00,35.13,35.14,35.08,35.1,104400.0,26.6267,26.6343,26.5888,26.604,104400.0
2013-06-05 10:15:00,35.09,35.13,34.96,35.0,137100.0,26.5964,26.6267,26.4979,26.5282,137100.0
2013-06-05 10:20:00,35.0,35.02,34.88,34.88,83900.0,26.5282,26.5434,26.4372,26.4372,83900.0
2013-06-05 10:25:00,34.87,34.9,34.79,34.86,119000.0,26.4297,26.4524,26.369,26.4221,119000.0
2013-06-05 10:30:00,34.86,34.92,34.85,34.86,69900.0,26.4221,26.4676,26.4145,26.4221,69900.0
2013-06-05 10:35:00,34.86,34.88,34.79,34.86,81100.0,26.4221,26.4372,26.369,26.4221,81100.0
2013-06-05 10:40:00,34.85,34.86,34.78,34.81,59300.0,26.4145,26.4221,26.3615,26.3842,59300.0
2013-06-05 10:45:00,34.8,34.85,34.77,34.83,47500.0,26.3766,26.4145,26.3539,26.3994,47500.0
2013-06-05 10:50:00,34.84,34.86,34.78,34.81,53000.0,26.4069,26.4221,26.3615,26.3842,53000.0
2013-06-05 10:55:00,34.81,34.93,34.8,34.84,103000.0,26.3842,26.4751,26.3766,26.4069,103000.0
2013-06-05 11:00:00,34.85,34.87,34.77,34.82,168900.0,26.4145,26.4297,26.3539,26.3918,168900.0
2013-06-05 11:05:00,34.83,34.88,34.78,34.81,118900.0,26.3994,26.4372,26.3615,26.3842,118900.0
2013-06-05 11:10:00,34.81,34.82,34.73,34.79,62100.0,26.3842,26.3918,26.3236,26.369,62100.0
2013-06-05 11:15:00,34.78,34.89,34.76,34.89,85100.0,26.3615,26.4448,26.3463,26.4448,85100.0
2013-06-05 11:20:00,34.89,34.94,34.84,34.94,64900.0,26.4448,26.4827,26.4069,26.4827,64900.0
2013-06-05 11:25:00,34.93,34.94,34.84,34.84,77100.0,26.4751,26.4827,26.4069,26.4069,77100.0
2013-06-05 11:30:00,34.84,34.91,34.79,34.8,83400.0,26.4069,26.46,26.369,26.3766,83400.0
2013-06-05 11:35:00,34.8,34.8,34.74,34.8,49400.0,26.3766,26.3766,26.3311,26.3766,49400.0
2013-06-05 11:40:00,34.8,34.8,34.65,34.67,62100.0,26.3766,26.3766,26.2629,26.2781,62100.0
2013-06-05 11:45:00,34.67,34.72,34.63,34.68,31200.0,26.2781,26.316,26.2478,26.2857,31200.0
2013-06-05 11:50:00,34.68,34.69,34.61,34.61,35100.0,26.2857,26.2932,26.2326,26.2326,35100.0
2013-06-05 11:55:00,34.61,34.67,34.6,34.62,47200.0,26.2326,26.2781,26.225,26.2402,47200.0
2013-06-05 12:00:00,34.62,34.75,34.62,34.71,61700.0,26.2402,26.3387,26.2402,26.3084,61700.0
2013-06-05 12:05:00,34.72,34.73,34.62,34.64,88400.0,26.316,26.3236,26.2402,26.2553,88400.0
2013-06-05 12:10:00,34.64,34.65,34.54,34.54,27200.0,26.2553,26.2629,26.1795,26.1795,27200.0
2013-06-05 12:15:00,34.55,34.57,34.48,34.53,51300.0,26.1871,26.2023,26.1341,26.172,51300.0
2013-06-05 12:20:00,34.53,34.53,34.42,34.48,58100.0,26.172,26.172,26.0886,26.1341,58100.0
2013-06-05 12:25:00,34.48,34.55,34.47,34.52,49200.0,26.1341,26.1871,26.1265,26.1644,49200.0
2013-06-05 12:30:00,34.5,34.53,34.49,34.51,35000.0,26.1492,26.172,26.1416,26.1568,35000.0
2013-06-05 12:35:00,34.51,34.55,34.49,34.54,66200.0,26.1568,26.1871,26.1416,26.1795,66200.0
2013-06-05 12:40:00,34.54,34.59,34.53,34.56,51000.0,26.1795,26.2174,26.172,26.1947,51000.0
2013-06-05 12:45:00,34.56,34.61,34.52,34.52,26100.0,26.1947,26.2326,26.1644,26.1644,26100.0
2013-06-05 12:50:00,34.52,34.55,34.49,34.51,23200.0,26.1644,26.1871,26.1416,26.1568,23200.0
2013-06-05 12:55:00,34.51,34.52,34.48,34.5,41500.0,26.1568,26.1644,26.1341,26.1492,41500.0
2013-06-05 13:00:00,34.49,34.61,34.49,34.61,61400.0,26.1416,26.2326,26.1416,26.2326,61400.0
2013-06-05 13:05:00,34.61,34.65,34.59,34.6,38700.0,26.2326,26.2629,26.2174,26.225,38700.0
2013-06-05 13:10:00,34.6,34.6,34.53,34.55,27800.0,26.225,26.225,26.172,26.1871,27800.0
2013-06-05 13:15:00,34.54,34.54,34.38,34.41,73300.0,26.1795,26.1795,26.0583,26.081,73300.0
2013-06-05 13:20:00,34.42,34.46,34.34,34.34,33200.0,26.0886,26.1189,26.028,26.028,33200.0
2013-06-05 13:25:00,34.33,34.41,34.32,34.4,35100.0,26.0204,26.081,26.0128,26.0734,35100.0
2013-06-05 13:30:00,34.4,34.42,34.36,34.38,53700.0,26.0734,26.0886,26.0431,26.0583,53700.0
2013-06-05 13:35:00,34.38,34.44,34.38,34.42,40500.0,26.0583,26.1038,26.0583,26.0886,40500.0
2013-06-05 13:40:00,34.44,34.46,34.42,34.44,31500.0,26.1038,26.1189,26.0886,26.1038,31500.0
2013-06-05 13:45:00,34.44,34.45,34.39,34.39,34100.0,26.1038,26.1113,26.0659,26.0659,34100.0
2013-06-05 13:50:00,34.39,34.42,34.36,34.4,34300.0,26.0659,26.0886,26.0431,26.0734,34300.0
2013-06-05 13:55:00,34.39,34.43,34.39,34.41,11500.0,26.0659,26.0962,26.0659,26.081,11500.0
2013-06-05 14:00:00,34.4,34.41,34.33,34.33,68400.0,26.0734,26.081,26.0204,26.0204,68400.0
2013-06-05 14:05:00,34.33,34.33,34.28,34.29,35800.0,26.0204,26.0204,25.9825,25.9901,35800.0
2013-06-05 14:10:00,34.29,34.29,34.18,34.19,76400.0,25.9901,25.9901,25.9067,25.9143,76400.0
2013-06-05 14:15:00,34.19,34.25,34.19,34.25,16400.0,25.9143,25.9597,25.9143,25.9597,16400.0
2013-06-05 14:20:00,34.24,34.25,34.2,34.24,37400.0,25.9522,25.9597,25.9218,25.9522,37400.0
2013-06-05 14:25:00,34.23,34.3,34.23,34.27,34500.0,25.9446,25.9976,25.9446,25.9749,34500.0
2013-06-05 14:30:00,34.27,34.29,34.22,34.26,47500.0,25.9749,25.9901,25.937,25.9673,47500.0
2013-06-05 14:35:00,34.25,34.26,34.22,34.24,30700.0,25.9597,25.9673,25.937,25.9522,30700.0
2013-06-05 14:40:00,34.24,34.24,34.16,34.18,42900.0,25.9522,25.9522,25.8915,25.9067,42900.0
2013-06-05 14:45:00,34.18,34.22,34.17,34.21,33100.0,25.9067,25.937,25.8991,25.9294,33100.0
2013-06-05 14:50:00,34.22,34.26,34.2,34.26,45200.0,25.937,25.9673,25.9218,25.9673,45200.0
2013-06-05 14:55:00,34.25,34.31,34.23,34.31,37100.0,25.9597,26.0052,25.9446,26.0052,37100.0
2013-06-05 15:00:00,34.31,34.34,34.28,34.3,42900.0,26.0052,26.028,25.9825,25.9976,42900.0
2013-06-05 15:05:00,34.3,34.35,34.3,34.33,34800.0,25.9976,26.0355,25.9976,26.0204,34800.0
2013-06-05 15:10:00,34.33,34.34,34.31,34.33,47800.0,26.0204,26.028,26.0052,26.0204,47800.0
2013-06-05 15:15:00,34.35,34.47,34.35,34.45,67200.0,26.0355,26.1265,26.0355,26.1113,67200.0
2013-06-05 15:20:00,34.45,34.5,34.42,34.48,60900.0,26.1113,26.1492,26.0886,26.1341,60900.0
2013-06-05 15:25:00,34.49,34.56,34.49,34.53,90900.0,26.1416,26.1947,26.1416,26.172,90900.0
2013-06-05 15:30:00,34.53,34.56,34.45,34.47,66600.0,26.172,26.1947,26.1113,26.1265,66600.0
2013-06-05 15:35:00,34.47,34.55,34.47,34.52,82800.0,26.1265,26.1871,26.1265,26.1644,82800.0
2013-06-05 15:40:00,34.53,34.56,34.52,34.52,72300.0,26.172,26.1947,26.1644,26.1644,72300.0
2013-06-05 15:45:00,34.53,34.62,34.52,34.6,155800.0,26.172,26.2402,26.1644,26.225,155800.0
2013-06-05 15:50:00,34.6,34.61,34.51,34.53,121900.0,26.225,26.2326,26.1568,26.172,121900.0
2013-06-05 15:55:00,34.52,34.64,34.52,34.58,263000.0,26.1644,26.2553,26.1644,26.2099,263000.0
2013-06-06 09:30:00,34.46,34.7,34.38,34.61,149900.0,26.1189,26.3008,26.0583,26.2326,149900.0
2013-06-06 09:35:00,34.58,34.64,34.54,34.63,115500.0,26.2099,26.2553,26.1795,26.2478,115500.0
2013-06-06 09:40:00,34.62,34.7,34.53,34.7,68000.0,26.2402,26.3008,26.172,26.3008,68000.0
2013-06-06 09:45:00,34.69,34.69,34.55,34.6,62300.0,26.2932,26.2932,26.1871,26.225,62300.0
2013-06-06 09:50:00,34.6,34.64,34.51,34.63,73500.0,26.225,26.2553,26.1568,26.2478,73500.0
2013-06-06 09:55:00,34.63,34.73,34.62,34.73,68500.0,26.2478,26.3236,26.2402,26.3236,68500.0
2013-06-06 10:00:00,34.73,34.79,34.69,34.75,92900.0,26.3236,26.369,26.2932,26.3387,92900.0
2013-06-06 10:05:00,34.76,34.89,34.75,34.86,132400.0,26.3463,26.4448,26.3387,26.4221,132400.0
2013-06-06 10:10:00,34.86,34.9,34.76,34.78,76900.0,26.4221,26.4524,26.3463,26.3615,76900.0
2013-06-06 10:15:00,34.78,34.82,34.72,34.73,50400.0,26.3615,26.3918,26.316,26.3236,50400.0
2013-06-06 10:20:00,34.73,34.74,34.57,34.62,87800.0,26.3236,26.3311,26.2023,26.2402,87800.0
2013-06-06 10:25:00,34.62,34.62,34.58,34.6,39500.0,26.2402,26.2402,26.2099,26.225,39500.0
2013-06-06 10:30:00,34.59,34.64,34.55,34.64,50500.0,26.2174,26.2553,26.1871,26.2553,50500.0
2013-06-06 10:35:00,34.65,34.68,34.54,34.56,57000.0,26.2629,26.2857,26.1795,26.1947,57000.0
2013-06-06 10:40:00,34.55,34.56,34.42,34.44,116900.0,26.1871,26.1947,26.0886,26.1038,116900.0
2013-06-06 10:45:00,34.45,34.5,34.41,34.45,184700.0,26.1113,26.1492,26.081,26.1113,184700.0
2013-06-06 10:50:00,34.45,34.54,34.45,34.53,80700.0,26.1113,26.1795,26.1113,26.172,80700.0
2013-06-06 10:55:00,34.53,34.69,34.51,34.63,107200.0,26.172,26.2932,26.1568,26.2478,107200.0
2013-06-06 11:00:00,34.62,34.69,34.59,34.67,77400.0,26.2402,26.2932,26.2174,26.2781,77400.0
2013-06-06 11:05:00,34.66,34.73,34.66,34.68,64400.0,26.2705,26.3236,26.2705,26.2857,64400.0
2013-06-06 11:10:00,34.68,34.71,34.63,34.68,40100.0,26.2857,26.3084,26.2478,26.2857,40100.0
2013-06-06 11:15:00,34.68,34.7,34.54,34.61,67900.0,26.2857,26.3008,26.1795,26.2326,67900.0
2013-06-06 11:20:00,34.6,34.62,34.5,34.5,104100.0,26.225,26.2402,26.1492,26.1492,104100.0
2013-06-06 11:25:00,34.5,34.5,34.41,34.41,78500.0,26.1492,26.1492,26.081,26.081,78500.0
2013-06-06 11:30:00,34.42,34.46,34.4,34.4,49900.0,26.0886,26.1189,26.0734,26.0734,49900.0
2013-06-06 11:35:00,34.39,34.53,34.38,34.53,76300.0,26.0659,26.172,26.0583,26.172,76300.0
2013-06-06 11:40:00,34.53,34.54,34.47,34.51,30200.0,26.172,26.1795,26.1265,26.1568,30200.0
2013-06-06 11:45:00,34.51,34.56,34.49,34.54,35500.0,26.1568,26.1947,26.1416,26.1795,35500.0
2013-06-06 11:50:00,34.54,34.69,34.54,34.66,74700.0,26.1795,26.2932,26.1795,26.2705,74700.0
2013-06-06 11:55:00,34.66,34.82,34.66,34.72,178200.0,26.2705,26.3918,26.2705,26.316,178200.0
2013-06-06 12:00:00,34.72,34.83,34.72,34.73,49700.0,26.316,26.3994,26.316,26.3236,49700.0
2013-06-06 12:05:00,34.74,34.91,34.74,34.88,60900.0,26.3311,26.46,26.3311,26.4372,60900.0
2013-06-06 12:10:00,34.88,35.02,34.87,35.01,123100.0,26.4372,26.5434,26.4297,26.5358,123100.0
2013-06-06 12:15:00,35.0,35.05,34.88,34.91,111600.0,26.5282,26.5661,26.4372,26.46,111600.0
2013-06-06 12:20:00,34.91,35.05,34.9,35.05,63600.0,26.46,26.5661,26.4524,26.5661,63600.0
2013-06-06 12:25:00,35.05,35.09,34.97,35.04,163200.0,26.5661,26.5964,26.5055,26.5585,163200.0
2013-06-06 12:30:00,35.04,35.07,34.96,35.02,72200.0,26.5585,26.5813,26.4979,26.5434,72200.0
2013-06-06 12:35:00,35.02,35.06,34.93,35.06,108800.0,26.5434,26.5737,26.4751,26.5737,108800.0
2013-06-06 12:40:00,35.06,35.07,34.94,34.94,43800.0,26.5737,26.5813,26.4827,26.4827,43800.0
2013-06-06 12:45:00,34.94,35.06,34.94,35.01,64500.0,26.4827,26.5737,26.4827,26.5358,64500.0
2013-06-06 12:50:00,35.02,35.09,35.0,35.05,56000.0,26.5434,26.5964,26.5282,26.5661,56000.0
2013-06-06 12:55:00,35.06,35.07,34.98,35.02,47900.0,26.5737,26.5813,26.513,26.5434,47900.0
2013-06-06 13:00:00,35.02,35.09,35.01,35.07,27600.0,26.5434,26.5964,26.5358,26.5813,27600.0
2013-06-06 13:05:00,35.07,35.07,34.96,34.98,80100.0,26.5813,26.5813,26.4979,26.513,80100.0
2013-06-06 13:10:00,34.96,34.97,34.92,34.94,63400.0,26.4979,26.5055,26.4676,26.4827,63400.0
2013-06-06 13:15:00,34.94,35.04,34.94,35.02,45600.0,26.4827,26.5585,26.4827,26.5434,45600.0
2013-06-06 13:20:00,35.02,35.12,35.0,35.06,64500.0,26.5434,26.6192,26.5282,26.5737,64500.0
2013-06-06 13:25:00,35.06,35.14,35.03,35.14,37400.0,26.5737,26.6343,26.5509,26.6343,37400.0
2013-06-06 13:30:00,35.13,35.18,35.1,35.18,62300.0,26.6267,26.6646,26.604,26.6646,62300.0
2013-06-06 13:35:00,35.17,35.22,35.15,35.19,94500.0,26.6571,26.695,26.6419,26.6722,94500.0
2013-06-06 13:40:00,35.2,35.22,35.15,35.15,65000.0,26.6798,26.695,26.6419,26.6419,65000.0
2013-06-06 13:45:00,35.16,35.2,35.14,35.18,79600.0,26.6495,26.6798,26.6343,26.6646,79600.0
2013-06-06 13:50:00,35.17,35.18,35.09,35.14,88500.0,26.6571,26.6646,26.5964,26.6343,88500.0
2013-06-06 13:55:00,35.14,35.23,35.14,35.19,70600.0,26.6343,26.7025,26.6343,26.6722,70600.0
2013-06-06 14:00:00,35.18,35.26,35.18,35.25,92400.0,26.6646,26.7253,26.6646,26.7177,92400.0
2013-06-06 14:05:00,35.24,35.28,35.24,35.27,79200.0,26.7101,26.7404,26.7101,26.7328,79200.0
2013-06-06 14:10:00,35.27,35.28,35.22,35.26,64800.0,26.7328,26.7404,26.695,26.7253,64800.0
2013-06-06 14:15:00,35.26,35.31,35.25,35.28,82800.0,26.7253,26.7632,26.7177,26.7404,82800.0
2013-06-06 14:20:00,35.29,35.3,35.26,35.3,60900.0,26.748,26.7556,26.7253,26.7556,60900.0
2013-06-06 14:25:00,35.31,35.34,35.29,35.31,83700.0,26.7632,26.7859,26.748,26.7632,83700.0
2013-06-06 14:30:00,35.32,35.32,35.29,35.31,66400.0,26.7707,26.7707,26.748,26.7632,66400.0
2013-06-06 14:35:00,35.31,35.34,35.24,35.26,82200.0,26.7632,26.7859,26.7101,26.7253,82200.0
2013-06-06 14:40:00,35.26,35.32,35.25,35.32,33500.0,26.7253,26.7707,26.7177,26.7707,33500.0
2013-06-06 14:45:00,35.32,35.32,35.27,35.28,96900.0,26.7707,26.7707,26.7328,26.7404,96900.0
2013-06-06 14:50:00,35.28,35.28,35.14,35.15,113500.0,26.7404,26.7404,26.6343,26.6419,113500.0
2013-06-06 14:55:00,35.14,35.15,35.05,35.15,81200.0,26.6343,26.6419,26.5661,26.6419,81200.0
2013-06-06 15:00:00,35.15,35.18,35.12,35.12,51300.0,26.6419,26.6646,26.6192,26.6192,51300.0
2013-06-06 15:05:00,35.13,35.13,35.0,35.0,61200.0,26.6267,26.6267,26.5282,26.5282,61200.0
2013-06-06 15:10:00,35.0,35.0,34.91,34.93,59200.0,26.5282,26.5282,26.46,26.4751,59200.0
2013-06-06 15:15:00,34.92,34.97,34.91,34.93,39800.0,26.4676,26.5055,26.46,26.4751,39800.0
2013-06-06 15:20:00,34.93,35.0,34.9,35.0,81000.0,26.4751,26.5282,26.4524,26.5282,81000.0
2013-06-06 15:25:00,35.0,35.0,34.91,34.95,131600.0,26.5282,26.5282,26.46,26.4903,131600.0
2013-06-06 15:30:00,34.95,34.97,34.93,34.95,74000.0,26.4903,26.5055,26.4751,26.4903,74000.0
2013-06-06 15:35:00,34.95,34.95,34.79,34.8,142800.0,26.4903,26.4903,26.369,26.3766,142800.0
2013-06-06 15:40:00,34.8,34.86,34.76,34.79,135900.0,26.3766,26.4221,26.3463,26.369,135900.0
2013-06-06 15:45:00,34.8,34.84,34.77,34.82,177600.0,26.3766,26.4069,26.3539,26.3918,177600.0
2013-06-06 15:50:00,34.83,34.88,34.8,34.86,195500.0,26.3994,26.4372,26.3766,26.4221,195500.0
2013-06-06 15:55:00,34.86,34.96,34.85,34.95,297900.0,26.4221,26.4979,26.4145,26.4903,297900.0
2013-06-07 09:30:00,34.41,34.42,34.16,34.22,258600.0,26.081,26.0886,25.8915,25.937,258600.0
2013-06-07 09:35:00,34.21,34.25,33.8,34.2,185800.0,25.9294,25.9597,25.6187,25.9218,185800.0
2013-06-07 09:40:00,34.2,34.21,33.86,33.9,218700.0,25.9218,25.9294,25.6641,25.6945,218700.0
2013-06-07 09:45:00,33.9,34.14,33.89,34.11,125800.0,25.6945,25.8764,25.6869,25.8536,125800.0
2013-06-07 09:50:00,34.11,34.14,34.0,34.01,90400.0,25.8536,25.8764,25.7703,25.7778,90400.0
2013-06-07 09:55:00,34.02,34.16,33.99,34.14,77600.0,25.7854,25.8915,25.7627,25.8764,77600.0
2013-06-07 10:00:00,34.12,34.18,34.02,34.15,95400.0,25.8612,25.9067,25.7854,25.8839,95400.0
2013-06-07 10:05:00,34.15,34.28,34.14,34.19,69300.0,25.8839,25.9825,25.8764,25.9143,69300.0
2013-06-07 10:10:00,34.18,34.25,34.1,34.2,93000.0,25.9067,25.9597,25.846,25.9218,93000.0
2013-06-07 10:15:00,34.21,34.24,34.16,34.21,69100.0,25.9294,25.9522,25.8915,25.9294,69100.0
2013-06-07 10:20:00,34.22,34.29,34.16,34.2,54700.0,25.937,25.9901,25.8915,25.9218,54700.0
2013-06-07 10:25:00,34.21,34.21,34.15,34.17,48400.0,25.9294,25.9294,25.8839,25.8991,48400.0
2013-06-07 10:30:00,34.16,34.27,34.09,34.21,99400.0,25.8915,25.9749,25.8385,25.9294,99400.0
2013-06-07 10:35:00,34.21,34.27,34.13,34.14,64800.0,25.9294,25.9749,25.8688,25.8764,64800.0
2013-06-07 10:40:00,34.14,34.2,34.09,34.13,100900.0,25.8764,25.9218,25.8385,25.8688,100900.0
2013-06-07 10:45:00,34.12,34.16,34.08,34.08,57100.0,25.8612,25.8915,25.8309,25.8309,57100.0
2013-06-07 10:50:00,34.08,34.13,34.07,34.13,45100.0,25.8309,25.8688,25.8233,25.8688,45100.0
2013-06-07 10:55:00,34.12,34.25,34.11,34.22,60500.0,25.8612,25.9597,25.8536,25.937,60500.0
2013-06-07 11:00:00,34.22,34.24,34.16,34.22,46700.0,25.937,25.9522,25.8915,25.937,46700.0
2013-06-07 11:05:00,34.22,34.24,34.17,34.23,50700.0,25.937,25.9522,25.8991,25.9446,50700.0
2013-06-07 11:10:00,34.22,34.23,34.12,34.12,71700.0,25.937,25.9446,25.8612,25.8612,71700.0
2013-06-07 11:15:00,34.11,34.18,34.1,34.14,53600.0,25.8536,25.9067,25.846,25.8764,53600.0
2013-06-07 11:20:00,34.13,34.14,34.02,34.03,71100.0,25.8688,25.8764,25.7854,25.793,71100.0
2013-06-07 11:25:00,34.03,34.06,33.9,33.91,115700.0,25.793,25.8157,25.6945,25.702,115700.0
2013-06-07 11:30:00,33.91,34.01,33.9,34.01,91200.0,25.702,25.7778,25.6945,25.7778,91200.0
2013-06-07 11:35:00,34.01,34.09,33.97,34.03,70700.0,25.7778,25.8385,25.7475,25.793,70700.0
2013-06-07 11:40:00,34.03,34.06,33.97,34.05,83000.0,25.793,25.8157,25.7475,25.8082,83000.0
2013-06-07 11:45:00,34.04,34.11,34.04,34.05,106400.0,25.8006,25.8536,25.8006,25.8082,106400.0
2013-06-07 11:50:00,34.05,34.12,34.0,34.0,65800.0,25.8082,25.8612,25.7703,25.7703,65800.0
2013-06-07 11:55:00,34.0,34.11,33.97,34.08,72500.0,25.7703,25.8536,25.7475,25.8309,72500.0
2013-06-07 12:00:00,34.08,34.14,34.07,34.14,33700.0,25.8309,25.8764,25.8233,25.8764,33700.0
2013-06-07 12:05:00,34.14,34.16,34.12,34.13,49000.0,25.8764,25.8915,25.8612,25.8688,49000.0
2013-06-07 12:10:00,34.13,34.15,34.1,34.1,69900.0,25.8688,25.8839,25.846,25.846,69900.0
2013-06-07 12:15:00,34.11,34.15,34.08,34.15,60900.0,25.8536,25.8839,25.8309,25.8839,60900.0
2013-06-07 12:20:00,34.15,34.15,34.08,34.09,93300.0,25.8839,25.8839,25.8309,25.8385,93300.0
2013-06-07 12:25:00,34.1,34.15,34.1,34.11,32400.0,25.846,25.8839,25.846,25.8536,32400.0
2013-06-07 12:30:00,34.11,34.16,34.09,34.14,35200.0,25.8536,25.8915,25.8385,25.8764,35200.0
2013-06-07 12:35:00,34.15,34.25,34.13,34.23,41700.0,25.8839,25.9597,25.8688,25.9446,41700.0
2013-06-07 12:40:00,34.22,34.22,34.1,34.19,47500.0,25.937,25.937,25.846,25.9143,47500.0
2013-06-07 12:45:00,34.19,34.19,34.1,34.16,30400.0,25.9143,25.9143,25.846,25.8915,30400.0
2013-06-07 12:50:00,34.16,34.23,34.16,34.22,49000.0,25.8915,25.9446,25.8915,25.937,49000.0
2013-06-07 12:55:00,34.21,34.26,34.2,34.23,36500.0,25.9294,25.9673,25.9218,25.9446,36500.0
2013-06-07 13:00:00,34.23,34.25,34.18,34.18,35200.0,25.9446,25.9597,25.9067,25.9067,35200.0
2013-06-07 13:05:00,34.18,34.18,34.13,34.13,27600.0,25.9067,25.9067,25.8688,25.8688,27600.0
2013-06-07 13:10:00,34.12,34.13,34.1,34.11,40100.0,25.8612,25.8688,25.846,25.8536,40100.0
2013-06-07 13:15:00,34.12,34.13,34.06,34.09,49200.0,25.8612,25.8688,25.8157,25.8385,49200.0
2013-06-07 13:20:00,34.09,34.12,34.04,34.09,32500.0,25.8385,25.8612,25.8006,25.8385,32500.0
2013-06-07 13:25:00,34.09,34.13,34.07,34.08,29100.0,25.8385,25.8688,25.8233,25.8309,29100.0
2013-06-07 13:30:00,34.07,34.08,34.04,34.06,29500.0,25.8233,25.8309,25.8006,25.8157,29500.0
2013-06-07 13:35:00,34.06,34.08,34.05,34.06,46200.0,25.8157,25.8309,25.8082,25.8157,46200.0
2013-06-07 13:40:00,34.05,34.08,34.01,34.02,46400.0,25.8082,25.8309,25.7778,25.7854,46400.0
2013-06-07 13:45:00,34.01,34.03,34.0,34.0,51400.0,25.7778,25.793,25.7703,25.7703,51400.0
2013-06-07 13:50:00,34.01,34.02,33.97,33.99,39300.0,25.7778,25.7854,25.7475,25.7627,39300.0
2013-06-07 13:55:00,33.98,33.99,33.95,33.99,48300.0,25.7551,25.7627,25.7324,25.7627,48300.0
2013-06-07 14:00:00,33.99,34.02,33.97,33.97,42100.0,25.7627,25.7854,25.7475,25.7475,42100.0
2013-06-07 14:05:00,33.97,34.0,33.95,33.95,36700.0,25.7475,25.7703,25.7324,25.7324,36700.0
2013-06-07 14:10:00,33.95,33.98,33.95,33.98,25900.0,25.7324,25.7551,25.7324,25.7551,25900.0
2013-06-07 14:15:00,33.98,33.99,33.95,33.96,30800.0,25.7551,25.7627,25.7324,25.7399,30800.0
2013-06-07 14:20:00,33.95,33.97,33.93,33.93,39400.0,25.7324,25.7475,25.7172,25.7172,39400.0
2013-06-07 14:25:00,33.93,33.95,33.9,33.92,48300.0,25.7172,25.7324,25.6945,25.7096,48300.0
2013-06-07 14:30:00,33.91,33.96,33.9,33.95,47400.0,25.702,25.7399,25.6945,25.7324,47400.0
2013-06-07 14:35:00,33.95,33.95,33.84,33.86,60500.0,25.7324,25.7324,25.649,25.6641,60500.0
2013-06-07 14:40:00,33.85,33.85,33.8,33.81,61400.0,25.6566,25.6566,25.6187,25.6262,61400.0
2013-06-07 14:45:00,33.8,33.82,33.75,33.8,89900.0,25.6187,25.6338,25.5808,25.6187,89900.0
2013-06-07 14:50:00,33.81,33.82,33.74,33.81,68200.0,25.6262,25.6338,25.5732,25.6262,68200.0
2013-06-07 14:55:00,33.8,33.81,33.7,33.7,59900.0,25.6187,25.6262,25.5429,25.5429,59900.0
2013-06-07 15:00:00,33.7,33.87,33.7,33.87,127100.0,25.5429,25.6717,25.5429,25.6717,127100.0
2013-06-07 15:05:00,33.87,33.97,33.87,33.97,63800.0,25.6717,25.7475,25.6717,25.7475,63800.0
2013-06-07 15:10:00,33.97,33.98,33.9,33.93,65000.0,25.7475,25.7551,25.6945,25.7172,65000.0
2013-06-07 15:15:00,33.93,33.97,33.91,33.97,39800.0,25.7172,25.7475,25.702,25.7475,39800.0
2013-06-07 15:20:00,33.97,33.98,33.91,33.93,63900.0,25.7475,25.7551,25.702,25.7172,63900.0
2013-06-07 15:25:00,33.93,33.94,33.86,33.93,79800.0,25.7172,25.7248,25.6641,25.7172,79800.0
2013-06-07 15:30:00,33.93,33.94,33.88,33.92,152500.0,25.7172,25.7248,25.6793,25.7096,152500.0
2013-06-07 15:35:00,33.92,33.96,33.91,33.94,100800.0,25.7096,25.7399,25.702,25.7248,100800.0
2013-06-07 15:40:00,33.95,34.01,33.94,34.0,85000.0,25.7324,25.7778,25.7248,25.7703,85000.0
2013-06-07 15:45:00,34.01,34.07,33.98,34.06,119500.0,25.7778,25.8233,25.7551,25.8157,119500.0
2013-06-07 15:50:00,34.06,34.1,34.0,34.1,116100.0,25.8157,25.846,25.7703,25.846,116100.0
2013-06-07 15:55:00,34.1,34.12,34.09,34.12,267300.0,25.846,25.8612,25.8385,25.8612,267300.0
2013-06-10 09:30:00,33.67,33.73,33.43,33.52,185300.0,25.7836,25.8296,25.5998,25.6687,185300.0
2013-06-10 09:35:00,33.57,33.64,33.52,33.63,53800.0,25.707,25.7606,25.6687,25.753,53800.0
2013-06-10 09:40:00,33.64,33.67,33.51,33.65,118600.0,25.7606,25.7836,25.6611,25.7683,118600.0
2013-06-10 09:45:00,33.65,33.72,33.52,33.58,160200.0,25.7683,25.8219,25.6687,25.7147,160200.0
2013-06-10 09:50:00,33.57,33.79,33.57,33.62,90600.0,25.707,25.8755,25.707,25.7453,90600.0
2013-06-10 09:55:00,33.63,33.78,33.61,33.78,102900.0,25.753,25.8678,25.7377,25.8678,102900.0
2013-06-10 10:00:00,33.78,33.83,33.64,33.78,217400.0,25.8678,25.9061,25.7606,25.8678,217400.0
2013-06-10 10:05:00,33.78,33.96,33.77,33.86,155800.0,25.8678,26.0057,25.8602,25.9291,155800.0
2013-06-10 10:10:00,33.87,33.96,33.8,33.8,94300.0,25.9368,26.0057,25.8832,25.8832,94300.0
2013-06-10 10:15:00,33.81,33.81,33.72,33.72,91600.0,25.8908,25.8908,25.8219,25.8219,91600.0
2013-06-10 10:20:00,33.72,33.74,33.63,33.72,81000.0,25.8219,25.8372,25.753,25.8219,81000.0
2013-06-10 10:25:00,33.72,33.78,33.66,33.68,87800.0,25.8219,25.8678,25.776,25.7913,87800.0
2013-06-10 10:30:00,33.69,33.71,33.64,33.69,80500.0,25.7989,25.8142,25.7606,25.7989,80500.0
2013-06-10 10:35:00,33.68,33.84,33.68,33.84,49900.0,25.7913,25.9138,25.7913,25.9138,49900.0
2013-06-10 10:40:00,33.84,33.86,33.8,33.85,69900.0,25.9138,25.9291,25.8832,25.9215,69900.0
2013-06-10 10:45:00,33.85,33.9,33.73,33.9,60900.0,25.9215,25.9597,25.8296,25.9597,60900.0
2013-06-10 10:50:00,33.89,33.98,33.84,33.98,52700.0,25.9521,26.021,25.9138,26.021,52700.0
2013-06-10 10:55:00,33.99,34.1,33.94,34.05,70000.0,26.0287,26.1129,25.9904,26.0746,70000.0
2013-06-10 11:00:00,34.05,34.1,34.01,34.05,54000.0,26.0746,26.1129,26.044,26.0746,54000.0
2013-06-10 11:05:00,34.04,34.06,33.95,33.95,54600.0,26.0669,26.0823,25.998,25.998,54600.0
2013-06-10 11:10:00,33.96,33.99,33.89,33.9,37400.0,26.0057,26.0287,25.9521,25.9597,37400.0
2013-06-10 11:15:00,33.9,33.96,33.87,33.87,42900.0,25.9597,26.0057,25.9368,25.9368,42900.0
2013-06-10 11:20:00,33.88,33.94,33.88,33.92,25600.0,25.9444,25.9904,25.9444,25.9751,25600.0
2013-06-10 11:25:00,33.93,33.97,33.88,33.93,56700.0,25.9827,26.0133,25.9444,25.9827,56700.0
2013-06-10 11:30:00,33.95,34.03,33.94,33.96,49000.0,25.998,26.0593,25.9904,26.0057,49000.0
2013-06-10 11:35:00,33.96,34.02,33.95,34.01,42700.0,26.0057,26.0516,25.998,26.044,42700.0
2013-06-10 11:40:00,34.02,34.09,33.99,34.09,35400.0,26.0516,26.1052,26.0287,26.1052,35400.0
2013-06-10 11:45:00,34.09,34.1,34.02,34.05,66500.0,26.1052,26.1129,26.0516,26.0746,66500.0
2013-06-10 11:50:00,34.06,34.12,34.05,34.1,54200.0,26.0823,26.1282,26.0746,26.1129,54200.0
2013-06-10 11:55:00,34.08,34.08,33.96,34.03,54500.0,26.0976,26.0976,26.0057,26.0593,54500.0
2013-06-10 12:00:00,34.03,34.09,34.02,34.08,22400.0,26.0593,26.1052,26.0516,26.0976,22400.0
2013-06-10 12:05:00,34.09,34.1,33.94,33.95,47100.0,26.1052,26.1129,25.9904,25.998,47100.0
2013-06-10 12:10:00,33.96,34.01,33.87,33.87,47000.0,26.0057,26.044,25.9368,25.9368,47000.0
2013-06-10 12:15:00,33.88,33.93,33.81,33.82,39200.0,25.9444,25.9827,25.8908,25.8985,39200.0
2013-06-10 12:20:00,33.82,33.88,33.76,33.88,44100.0,25.8985,25.9444,25.8525,25.9444,44100.0
2013-06-10 12:25:00,33.87,33.89,33.84,33.88,26500.0,25.9368,25.9521,25.9138,25.9444,26500.0
2013-06-10 12:30:00,33.89,33.92,33.88,33.9,17400.0,25.9521,25.9751,25.9444,25.9597,17400.0
2013-06-10 12:35:00,33.91,33.99,33.91,33.99,42000.0,25.9674,26.0287,25.9674,26.0287,42000.0
2013-06-10 12:40:00,33.99,34.04,33.92,33.94,53900.0,26.0287,26.0669,25.9751,25.9904,53900.0
2013-06-10 12:45:00,33.93,33.98,33.91,33.92,31700.0,25.9827,26.021,25.9674,25.9751,31700.0
2013-06-10 12:50:00,33.91,33.91,33.85,33.87,32700.0,25.9674,25.9674,25.9215,25.9368,32700.0
2013-06-10 12:55:00,33.88,33.95,33.86,33.86,18400.0,25.9444,25.998,25.9291,25.9291,18400.0
2013-06-10 13:00:00,33.87,33.92,33.87,33.91,33800.0,25.9368,25.9751,25.9368,25.9674,33800.0
2013-06-10 13:05:00,33.91,33.98,33.91,33.94,21000.0,25.9674,26.021,25.9674,25.9904,21000.0
2013-06-10 13:10:00,33.95,33.97,33.95,33.97,21200.0,25.998,26.0133,25.998,26.0133,21200.0
2013-06-10 13:15:00,33.97,34.0,33.97,34.0,20900.0,26.0133,26.0363,26.0133,26.0363,20900.0
2013-06-10 13:20:00,34.0,34.0,33.96,33.97,20000.0,26.0363,26.0363,26.0057,26.0133,20000.0
2013-06-10 13:25:00,33.97,33.99,33.95,33.99,27500.0,26.0133,26.0287,25.998,26.0287,27500.0
2013-06-10 13:30:00,33.98,34.01,33.96,33.97,46800.0,26.021,26.044,26.0057,26.0133,46800.0
2013-06-10 13:35:00,33.96,33.96,33.9,33.91,23600.0,26.0057,26.0057,25.9597,25.9674,23600.0
2013-06-10 13:40:00,33.9,33.91,33.88,33.89,29000.0,25.9597,25.9674,25.9444,25.9521,29000.0
2013-06-10 13:45:00,33.89,33.95,33.88,33.95,31200.0,25.9521,25.998,25.9444,25.998,31200.0
2013-06-10 13:50:00,33.95,33.99,33.94,33.98,15100.0,25.998,26.0287,25.9904,26.021,15100.0
2013-06-10 13:55:00,33.98,34.06,33.98,34.06,23800.0,26.021,26.0823,26.021,26.0823,23800.0
2013-06-10 14:00:00,34.06,34.13,34.05,34.09,43500.0,26.0823,26.1359,26.0746,26.1052,43500.0
2013-06-10 14:05:00,34.09,34.1,34.07,34.09,37600.0,26.1052,26.1129,26.0899,26.1052,37600.0
2013-06-10 14:10:00,34.09,34.09,34.02,34.04,28800.0,26.1052,26.1052,26.0516,26.0669,28800.0
2013-06-10 14:15:00,34.04,34.11,34.04,34.11,22800.0,26.0669,26.1206,26.0669,26.1206,22800.0
2013-06-10 14:20:00,34.11,34.13,34.1,34.12,22400.0,26.1206,26.1359,26.1129,26.1282,22400.0
2013-06-10 14:25:00,34.12,34.15,34.09,34.12,37800.0,26.1282,26.1512,26.1052,26.1282,37800.0
2013-06-10 14:30:00,34.12,34.14,34.11,34.12,53400.0,26.1282,26.1435,26.1206,26.1282,53400.0
2013-06-10 14:35:00,34.11,34.15,34.05,34.07,53100.0,26.1206,26.1512,26.0746,26.0899,53100.0
2013-06-10 14:40:00,34.06,34.09,34.04,34.07,35600.0,26.0823,26.1052,26.0669,26.0899,35600.0
2013-06-10 14:45:00,34.08,34.09,34.07,34.08,20300.0,26.0976,26.1052,26.0899,26.0976,20300.0
2013-06-10 14:50:00,34.08,34.12,34.08,34.12,33100.0,26.0976,26.1282,26.0976,26.1282,33100.0
2013-06-10 14:55:00,34.12,34.14,34.11,34.12,32700.0,26.1282,26.1435,26.1206,26.1282,32700.0
2013-06-10 15:00:00,34.13,34.13,34.06,34.06,41400.0,26.1359,26.1359,26.0823,26.0823,41400.0
2013-06-10 15:05:00,34.05,34.1,34.05,34.09,51400.0,26.0746,26.1129,26.0746,26.1052,51400.0
2013-06-10 15:10:00,34.09,34.1,34.07,34.07,48400.0,26.1052,26.1129,26.0899,26.0899,48400.0
2013-06-10 15:15:00,34.06,34.07,34.04,34.04,33900.0,26.0823,26.0899,26.0669,26.0669,33900.0
2013-06-10 15:20:00,34.04,34.05,33.95,33.95,84500.0,26.0669,26.0746,25.998,25.998,84500.0
2013-06-10 15:25:00,33.95,33.95,33.91,33.95,43100.0,25.998,25.998,25.9674,25.998,43100.0
2013-06-10 15:30:00,33.95,34.02,33.94,34.01,66800.0,25.998,26.0516,25.9904,26.044,66800.0
2013-06-10 15:35:00,34.0,34.02,33.94,33.94,97900.0,26.0363,26.0516,25.9904,25.9904,97900.0
2013-06-10 15:40:00,33.93,33.94,33.83,33.85,137500.0,25.9827,25.9904,25.9061,25.9215,137500.0
2013-06-10 15:45:00,33.85,33.92,33.84,33.88,98000.0,25.9215,25.9751,25.9138,25.9444,98000.0
2013-06-10 15:50:00,33.89,33.93,33.88,33.91,147000.0,25.9521,25.9827,25.9444,25.9674,147000.0
2013-06-10 15:55:00,33.91,33.94,33.89,33.91,288300.0,25.9674,25.9904,25.9521,25.9674,288300.0
2013-06-11 09:30:00,33.33,33.56,33.26,33.56,185800.0,25.5233,25.6994,25.4696,25.6994,185800.0
2013-06-11 09:35:00,33.54,33.66,33.41,33.66,60700.0,25.6841,25.776,25.5845,25.776,60700.0
2013-06-11 09:40:00,33.68,33.73,33.54,33.58,92300.0,25.7913,25.8296,25.6841,25.7147,92300.0
2013-06-11 09:45:00,33.59,33.59,33.34,33.36,171500.0,25.7224,25.7224,25.5309,25.5462,171500.0
2013-06-11 09:50:00,33.35,33.47,33.28,33.46,94200.0,25.5386,25.6305,25.485,25.6228,94200.0
2013-06-11 09:55:00,33.46,33.48,33.39,33.44,37900.0,25.6228,25.6381,25.5692,25.6075,37900.0
2013-06-11 10:00:00,33.45,33.51,33.41,33.47,119600.0,25.6151,25.6611,25.5845,25.6305,119600.0
2013-06-11 10:05:00,33.46,33.54,33.45,33.53,117200.0,25.6228,25.6841,25.6151,25.6764,117200.0
2013-06-11 10:10:00,33.54,33.56,33.48,33.48,61300.0,25.6841,25.6994,25.6381,25.6381,61300.0
2013-06-11 10:15:00,33.48,33.56,33.47,33.51,48300.0,25.6381,25.6994,25.6305,25.6611,48300.0
2013-06-11 10:20:00,33.51,33.62,33.48,33.54,74400.0,25.6611,25.7453,25.6381,25.6841,74400.0
2013-06-11 10:25:00,33.55,33.57,33.42,33.52,73100.0,25.6917,25.707,25.5922,25.6687,73100.0
2013-06-11 10:30:00,33.52,33.55,33.46,33.46,61000.0,25.6687,25.6917,25.6228,25.6228,61000.0
2013-06-11 10:35:00,33.46,33.46,33.31,33.32,139400.0,25.6228,25.6228,25.5079,25.5156,139400.0
2013-06-11 10:40:00,33.32,33.43,33.32,33.41,70100.0,25.5156,25.5998,25.5156,25.5845,70100.0
2013-06-11 10:45:00,33.4,33.43,33.37,33.37,26400.0,25.5769,25.5998,25.5539,25.5539,26400.0
2013-06-11 10:50:00,33.37,33.39,33.28,33.28,53800.0,25.5539,25.5692,25.485,25.485,53800.0
2013-06-11 10:55:00,33.28,33.32,33.26,33.29,49200.0,25.485,25.5156,25.4696,25.4926,49200.0
2013-06-11 11:00:00,33.29,33.3,33.23,33.23,56100.0,25.4926,25.5003,25.4467,25.4467,56100.0
2013-06-11 11:05:00,33.23,33.3,33.2,33.2,87800.0,25.4467,25.5003,25.4237,25.4237,87800.0
2013-06-11 11:10:00,33.21,33.39,33.2,33.37,96400.0,25.4314,25.5692,25.4237,25.5539,96400.0
2013-06-11 11:15:00,33.37,33.42,33.35,33.41,42400.0,25.5539,25.5922,25.5386,25.5845,42400.0
2013-06-11 11:20:00,33.41,33.43,33.27,33.28,75400.0,25.5845,25.5998,25.4773,25.485,75400.0
2013-06-11 11:25:00,33.27,33.31,33.23,33.27,50000.0,25.4773,25.5079,25.4467,25.4773,50000.0
2013-06-11 11:30:00,33.26,33.33,33.24,33.29,38700.0,25.4696,25.5233,25.4543,25.4926,38700.0
2013-06-11 11:35:00,33.28,33.31,33.24,33.27,35900.0,25.485,25.5079,25.4543,25.4773,35900.0
2013-06-11 11:40:00,33.27,33.27,33.22,33.27,50000.0,25.4773,25.4773,25.439,25.4773,50000.0
2013-06-11 11:45:00,33.27,33.32,33.23,33.23,46500.0,25.4773,25.5156,25.4467,25.4467,46500.0
2013-06-11 11:50:00,33.23,33.24,33.17,33.21,82600.0,25.4467,25.4543,25.4007,25.4314,82600.0
2013-06-11 11:55:00,33.2,33.2,33.12,33.18,55100.0,25.4237,25.4237,25.3624,25.4084,55100.0
2013-06-11 12:00:00,33.18,33.18,33.13,33.16,40900.0,25.4084,25.4084,25.3701,25.3931,40900.0
2013-06-11 12:05:00,33.17,33.18,33.12,33.15,32600.0,25.4007,25.4084,25.3624,25.3854,32600.0
2013-06-11 12:10:00,33.15,33.16,33.12,33.15,40100.0,25.3854,25.3931,25.3624,25.3854,40100.0
2013-06-11 12:15:00,33.15,33.15,33.1,33.12,33900.0,25.3854,25.3854,25.3471,25.3624,33900.0
2013-06-11 12:20:00,33.13,33.2,33.13,33.15,49900.0,25.3701,25.4237,25.3701,25.3854,49900.0
2013-06-11 12:25:00,33.14,33.14,33.05,33.05,66100.0,25.3778,25.3778,25.3088,25.3088,66100.0
2013-06-11 12:30:00,33.05,33.08,33.02,33.03,45000.0,25.3088,25.3318,25.2859,25.2935,45000.0
2013-06-11 12:35:00,33.03,33.05,33.01,33.02,47000.0,25.2935,25.3088,25.2782,25.2859,47000.0
2013-06-11 12:40:00,33.02,33.06,33.02,33.05,51400.0,25.2859,25.3165,25.2859,25.3088,51400.0
2013-06-11 12:45:00,33.05,33.08,33.05,33.06,39100.0,25.3088,25.3318,25.3088,25.3165,39100.0
2013-06-11 12:50:00,33.07,33.08,33.04,33.06,38400.0,25.3241,25.3318,25.3012,25.3165,38400.0
2013-06-11 12:55:00,33.06,33.08,33.05,33.08,36800.0,25.3165,25.3318,25.3088,25.3318,36800.0
2013-06-11 13:00:00,33.09,33.13,33.08,33.11,47900.0,25.3395,25.3701,25.3318,25.3548,47900.0
2013-06-11 13:05:00,33.1,33.13,33.04,33.05,36800.0,25.3471,25.3701,25.3012,25.3088,36800.0
2013-06-11 13:10:00,33.05,33.07,33.04,33.05,39300.0,25.3088,25.3241,25.3012,25.3088,39300.0
2013-06-11 13:15:00,33.06,33.07,33.04,33.07,64500.0,25.3165,25.3241,25.3012,25.3241,64500.0
2013-06-11 13:20:00,33.07,33.14,33.05,33.13,35800.0,25.3241,25.3778,25.3088,25.3701,35800.0
2013-06-11 13:25:00,33.14,33.18,33.12,33.15,55900.0,25.3778,25.4084,25.3624,25.3854,55900.0
2013-06-11 13:30:00,33.16,33.35,33.16,33.33,108700.0,25.3931,25.5386,25.3931,25.5233,108700.0
2013-06-11 13:35:00,33.32,33.34,33.24,33.25,86300.0,25.5156,25.5309,25.4543,25.462,86300.0
2013-06-11 13:40:00,33.26,33.28,33.2,33.2,67800.0,25.4696,25.485,25.4237,25.4237,67800.0
2013-06-11 13:45:00,33.21,33.28,33.19,33.28,46200.0,25.4314,25.485,25.416,25.485,46200.0
2013-06-11 13:50:00,33.28,33.36,33.25,33.32,77700.0,25.485,25.5462,25.462,25.5156,77700.0
2013-06-11 13:55:00,33.32,33.37,33.3,33.34,101700.0,25.5156,25.5539,25.5003,25.5309,101700.0
2013-06-11 14:00:00,33.34,33.39,33.25,33.28,87500.0,25.5309,25.5692,25.462,25.485,87500.0
2013-06-11 14:05:00,33.27,33.28,33.21,33.25,66700.0,25.4773,25.485,25.4314,25.462,66700.0
2013-06-11 14:10:00,33.25,33.27,33.2,33.2,48900.0,25.462,25.4773,25.4237,25.4237,48900.0
2013-06-11 14:15:00,33.2,33.22,33.17,33.2,55500.0,25.4237,25.439,25.4007,25.4237,55500.0
2013-06-11 14:20:00,33.2,33.2,33.12,33.13,97100.0,25.4237,25.4237,25.3624,25.3701,97100.0
2013-06-11 14:25:00,33.13,33.15,33.1,33.13,26500.0,25.3701,25.3854,25.3471,25.3701,26500.0
2013-06-11 14:30:00,33.13,33.18,33.12,33.15,39900.0,25.3701,25.4084,25.3624,25.3854,39900.0
2013-06-11 14:35:00,33.15,33.15,33.04,33.09,44000.0,25.3854,25.3854,25.3012,25.3395,44000.0
2013-06-11 14:40:00,33.08,33.08,33.02,33.02,63800.0,25.3318,25.3318,25.2859,25.2859,63800.0
2013-06-11 14:45:00,33.03,33.12,33.0,33.11,55400.0,25.2935,25.3624,25.2705,25.3548,55400.0
2013-06-11 14:50:00,33.11,33.13,33.07,33.08,47100.0,25.3548,25.3701,25.3241,25.3318,47100.0
2013-06-11 14:55:00,33.08,33.13,33.07,33.1,51100.0,25.3318,25.3701,25.3241,25.3471,51100.0
2013-06-11 15:00:00,33.1,33.12,33.05,33.07,52700.0,25.3471,25.3624,25.3088,25.3241,52700.0
2013-06-11 15:05:00,33.07,33.08,33.02,33.02,83000.0,25.3241,25.3318,25.2859,25.2859,83000.0
2013-06-11 15:10:00,33.02,33.03,32.98,33.01,112900.0,25.2859,25.2935,25.2552,25.2782,112900.0
2013-06-11 15:15:00,33.01,33.01,32.95,32.99,81300.0,25.2782,25.2782,25.2323,25.2629,81300.0
2013-06-11 15:20:00,33.0,33.04,32.99,33.01,96100.0,25.2705,25.3012,25.2629,25.2782,96100.0
2013-06-11 15:25:00,33.01,33.03,32.94,32.94,63900.0,25.2782,25.2935,25.2246,25.2246,63900.0
2013-06-11 15:30:00,32.94,32.95,32.87,32.88,104800.0,25.2246,25.2323,25.171,25.1787,104800.0
2013-06-11 15:35:00,32.88,32.88,32.82,32.83,146100.0,25.1787,25.1787,25.1327,25.1404,146100.0
2013-06-11 15:40:00,32.82,32.83,32.76,32.77,90100.0,25.1327,25.1404,25.0868,25.0944,90100.0
2013-06-11 15:45:00,32.77,32.86,32.76,32.86,199500.0,25.0944,25.1633,25.0868,25.1633,199500.0
2013-06-11 15:50:00,32.86,32.88,32.81,32.81,158500.0,25.1633,25.1787,25.125,25.125,158500.0
2013-06-11 15:55:00,32.8,32.82,32.78,32.8,327100.0,25.1174,25.1327,25.1021,25.1174,327100.0
2013-06-12 09:30:00,32.94,32.94,32.65,32.69,241500.0,25.2246,25.2246,25.0025,25.0332,241500.0
2013-06-12 09:35:00,32.69,33.03,32.69,32.98,84200.0,25.0332,25.2935,25.0332,25.2552,84200.0
2013-06-12 09:40:00,33.01,33.09,32.99,33.03,73700.0,25.2782,25.3395,25.2629,25.2935,73700.0
2013-06-12 09:45:00,33.02,33.05,32.81,32.84,116900.0,25.2859,25.3088,25.125,25.148,116900.0
2013-06-12 09:50:00,32.82,33.05,32.82,32.97,128300.0,25.1327,25.3088,25.1327,25.2476,128300.0
2013-06-12 09:55:00,32.97,33.05,32.87,32.95,64700.0,25.2476,25.3088,25.171,25.2323,64700.0
2013-06-12 10:00:00,32.96,33.18,32.92,33.14,270300.0,25.2399,25.4084,25.2093,25.3778,270300.0
2013-06-12 10:05:00,33.13,33.21,33.1,33.12,183000.0,25.3701,25.4314,25.3471,25.3624,183000.0
2013-06-12 10:10:00,33.11,33.17,33.08,33.16,105300.0,25.3548,25.4007,25.3318,25.3931,105300.0
2013-06-12 10:15:00,33.15,33.24,33.11,33.2,134900.0,25.3854,25.4543,25.3548,25.4237,134900.0
2013-06-12 10:20:00,33.21,33.28,33.19,33.25,79900.0,25.4314,25.485,25.416,25.462,79900.0
2013-06-12 10:25:00,33.25,33.34,33.24,33.27,156700.0,25.462,25.5309,25.4543,25.4773,156700.0
2013-06-12 10:30:00,33.27,33.29,33.2,33.24,99700.0,25.4773,25.4926,25.4237,25.4543,99700.0
2013-06-12 10:35:00,33.24,33.24,33.15,33.18,38000.0,25.4543,25.4543,25.3854,25.4084,38000.0
2013-06-12 10:40:00,33.17,33.24,33.13,33.23,62200.0,25.4007,25.4543,25.3701,25.4467,62200.0
2013-06-12 10:45:00,33.23,33.37,33.22,33.33,148400.0,25.4467,25.5539,25.439,25.5233,148400.0
2013-06-12 10:50:00,33.32,33.51,33.32,33.51,122900.0,25.5156,25.6611,25.5156,25.6611,122900.0
2013-06-12 10:55:00,33.5,33.52,33.44,33.49,90800.0,25.6534,25.6687,25.6075,25.6458,90800.0
2013-06-12 11:00:00,33.49,33.51,33.42,33.44,57300.0,25.6458,25.6611,25.5922,25.6075,57300.0
2013-06-12 11:05:00,33.44,33.45,33.37,33.43,50600.0,25.6075,25.6151,25.5539,25.5998,50600.0
2013-06-12 11:10:00,33.43,33.49,33.39,33.43,47900.0,25.5998,25.6458,25.5692,25.5998,47900.0
2013-06-12 11:15:00,33.42,33.43,33.31,33.33,34500.0,25.5922,25.5998,25.5079,25.5233,34500.0
2013-06-12 11:20:00,33.33,33.36,33.28,33.34,57700.0,25.5233,25.5462,25.485,25.5309,57700.0
2013-06-12 11:25:00,33.34,33.34,33.24,33.3,35800.0,25.5309,25.5309,25.4543,25.5003,35800.0
2013-06-12 11:30:00,33.3,33.39,33.3,33.39,61000.0,25.5003,25.5692,25.5003,25.5692,61000.0
2013-06-12 11:35:00,33.4,33.43,33.37,33.39,51400.0,25.5769,25.5998,25.5539,25.5692,51400.0
2013-06-12 11:40:00,33.39,33.48,33.39,33.42,58500.0,25.5692,25.6381,25.5692,25.5922,58500.0
2013-06-12 11:45:00,33.43,33.47,33.39,33.41,97100.0,25.5998,25.6305,25.5692,25.5845,97100.0
2013-06-12 11:50:00,33.41,33.54,33.39,33.49,117600.0,25.5845,25.6841,25.5692,25.6458,117600.0
2013-06-12 11:55:00,33.49,33.51,33.41,33.44,83100.0,25.6458,25.6611,25.5845,25.6075,83100.0
2013-06-12 12:00:00,33.45,33.5,33.36,33.36,79400.0,25.6151,25.6534,25.5462,25.5462,79400.0
2013-06-12 12:05:00,33.38,33.42,33.37,33.4,33600.0,25.5615,25.5922,25.5539,25.5769,33600.0
2013-06-12 12:10:00,33.39,33.44,33.35,33.4,82200.0,25.5692,25.6075,25.5386,25.5769,82200.0
2013-06-12 12:15:00,33.39,33.44,33.34,33.36,99500.0,25.5692,25.6075,25.5309,25.5462,99500.0
2013-06-12 12:20:00,33.35,33.4,33.3,33.32,80900.0,25.5386,25.5769,25.5003,25.5156,80900.0
2013-06-12 12:25:00,33.32,33.34,33.27,33.27,32300.0,25.5156,25.5309,25.4773,25.4773,32300.0
2013-06-12 12:30:00,33.28,33.36,33.28,33.3,51900.0,25.485,25.5462,25.485,25.5003,51900.0
2013-06-12 12:35:00,33.3,33.37,33.27,33.34,55400.0,25.5003,25.5539,25.4773,25.5309,55400.0
2013-06-12 12:40:00,33.34,33.37,33.27,33.3,116300.0,25.5309,25.5539,25.4773,25.5003,116300.0
2013-06-12 12:45:00,33.3,33.39,33.3,33.37,44800.0,25.5003,25.5692,25.5003,25.5539,44800.0
2013-06-12 12:50:00,33.37,33.38,33.3,33.3,35700.0,25.5539,25.5615,25.5003,25.5003,35700.0
2013-06-12 12:55:00,33.3,33.31,33.28,33.28,99600.0,25.5003,25.5079,25.485,25.485,99600.0
2013-06-12 13:00:00,33.28,33.32,33.24,33.28,88900.0,25.485,25.5156,25.4543,25.485,88900.0
2013-06-12 13:05:00,33.28,33.3,33.24,33.3,158900.0,25.485,25.5003,25.4543,25.5003,158900.0
2013-06-12 13:10:00,33.3,33.31,33.22,33.23,112500.0,25.5003,25.5079,25.439,25.4467,112500.0
2013-06-12 13:15:00,33.23,33.26,33.22,33.22,21400.0,25.4467,25.4696,25.439,25.439,21400.0
2013-06-12 13:20:00,33.21,33.27,33.2,33.23,69200.0,25.4314,25.4773,25.4237,25.4467,69200.0
2013-06-12 13:25:00,33.24,33.26,33.2,33.23,56000.0,25.4543,25.4696,25.4237,25.4467,56000.0
2013-06-12 13:30:00,33.23,33.25,33.21,33.22,38700.0,25.4467,25.462,25.4314,25.439,38700.0
2013-06-12 13:35:00,33.22,33.3,33.22,33.27,25600.0,25.439,25.5003,25.439,25.4773,25600.0
2013-06-12 13:40:00,33.28,33.37,33.26,33.37,44200.0,25.485,25.5539,25.4696,25.5539,44200.0
2013-06-12 13:45:00,33.38,33.39,33.29,33.3,26000.0,25.5615,25.5692,25.4926,25.5003,26000.0
2013-06-12 13:50:00,33.3,33.32,33.3,33.31,33300.0,25.5003,25.5156,25.5003,25.5079,33300.0
2013-06-12 13:55:00,33.3,33.32,33.27,33.27,51400.0,25.5003,25.5156,25.4773,25.4773,51400.0
2013-06-12 14:00:00,33.27,33.27,33.21,33.23,91200.0,25.4773,25.4773,25.4314,25.4467,91200.0
2013-06-12 14:05:00,33.24,33.25,33.22,33.23,41500.0,25.4543,25.462,25.439,25.4467,41500.0
2013-06-12 14:10:00,33.23,33.25,33.22,33.25,55100.0,25.4467,25.462,25.439,25.462,55100.0
2013-06-12 14:15:00,33.24,33.28,33.23,33.28,48500.0,25.4543,25.485,25.4467,25.485,48500.0
2013-06-12 14:20:00,33.28,33.3,33.22,33.25,65000.0,25.485,25.5003,25.439,25.462,65000.0
2013-06-12 14:25:00,33.26,33.29,33.22,33.25,50000.0,25.4696,25.4926,25.439,25.462,50000.0
2013-06-12 14:30:00,33.25,33.27,33.2,33.23,36400.0,25.462,25.4773,25.4237,25.4467,36400.0
2013-06-12 14:35:00,33.23,33.25,33.2,33.25,34100.0,25.4467,25.462,25.4237,25.462,34100.0
2013-06-12 14:40:00,33.24,33.25,33.18,33.2,108000.0,25.4543,25.462,25.4084,25.4237,108000.0
2013-06-12 14:45:00,33.2,33.22,33.18,33.18,76600.0,25.4237,25.439,25.4084,25.4084,76600.0
2013-06-12 14:50:00,33.17,33.21,33.16,33.17,93100.0,25.4007,25.4314,25.3931,25.4007,93100.0
2013-06-12 14:55:00,33.16,33.2,33.15,33.19,60800.0,25.3931,25.4237,25.3854,25.416,60800.0
2013-06-12 15:00:00,33.19,33.22,33.13,33.14,74200.0,25.416,25.439,25.3701,25.3778,74200.0
2013-06-12 15:05:00,33.13,33.22,33.12,33.19,77200.0,25.3701,25.439,25.3624,25.416,77200.0
2013-06-12 15:10:00,33.19,33.2,33.16,33.2,28500.0,25.416,25.4237,25.3931,25.4237,28500.0
2013-06-12 15:15:00,33.2,33.24,33.2,33.24,37500.0,25.4237,25.4543,25.4237,25.4543,37500.0
2013-06-12 15:20:00,33.23,33.32,33.23,33.31,57500.0,25.4467,25.5156,25.4467,25.5079,57500.0
2013-06-12 15:25:00,33.31,33.36,33.31,33.35,36200.0,25.5079,25.5462,25.5079,25.5386,36200.0
2013-06-12 15:30:00,33.36,33.36,33.3,33.32,42200.0,25.5462,25.5462,25.5003,25.5156,42200.0
2013-06-12 15:35:00,33.32,33.35,33.31,33.34,46000.0,25.5156,25.5386,25.5079,25.5309,46000.0
2013-06-12 15:40:00,33.34,33.36,33.32,33.34,92700.0,25.5309,25.5462,25.5156,25.5309,92700.0
2013-06-12 15:45:00,33.33,33.4,33.33,33.4,85400.0,25.5233,25.5769,25.5233,25.5769,85400.0
2013-06-12 15:50:00,33.4,33.4,33.37,33.39,157000.0,25.5769,25.5769,25.5539,25.5692,157000.0
2013-06-12 15:55:00,33.38,33.39,33.32,33.33,180000.0,25.5615,25.5692,25.5156,25.5233,180000.0
2013-06-13 09:30:00,33.05,33.12,32.99,33.08,130000.0,25.3088,25.3624,25.2629,25.3318,130000.0
2013-06-13 09:35:00,33.09,33.21,33.05,33.15,40900.0,25.3395,25.4314,25.3088,25.3854,40900.0
2013-06-13 09:40:00,33.16,33.17,33.05,33.07,85700.0,25.3931,25.4007,25.3088,25.3241,85700.0
2013-06-13 09:45:00,33.08,33.16,33.01,33.04,189400.0,25.3318,25.3931,25.2782,25.3012,189400.0
2013-06-13 09:50:00,33.04,33.19,33.04,33.11,123700.0,25.3012,25.416,25.3012,25.3548,123700.0
2013-06-13 09:55:00,33.1,33.18,33.04,33.04,38600.0,25.3471,25.4084,25.3012,25.3012,38600.0
2013-06-13 10:00:00,33.05,33.29,33.04,33.28,102600.0,25.3088,25.4926,25.3012,25.485,102600.0
2013-06-13 10:05:00,33.28,33.29,33.14,33.2,103100.0,25.485,25.4926,25.3778,25.4237,103100.0
2013-06-13 10:10:00,33.21,33.23,33.11,33.11,108300.0,25.4314,25.4467,25.3548,25.3548,108300.0
2013-06-13 10:15:00,33.12,33.12,33.05,33.06,75900.0,25.3624,25.3624,25.3088,25.3165,75900.0
2013-06-13 10:20:00,33.05,33.12,33.01,33.06,91500.0,25.3088,25.3624,25.2782,25.3165,91500.0
2013-06-13 10:25:00,33.06,33.06,32.98,33.05,98100.0,25.3165,25.3165,25.2552,25.3088,98100.0
2013-06-13 10:30:00,33.05,33.06,32.94,32.95,86100.0,25.3088,25.3165,25.2246,25.2323,86100.0
2013-06-13 10:35:00,32.95,32.98,32.89,32.96,66800.0,25.2323,25.2552,25.1863,25.2399,66800.0
2013-06-13 10:40:00,32.95,32.96,32.83,32.84,58600.0,25.2323,25.2399,25.1404,25.148,58600.0
2013-06-13 10:45:00,32.83,32.85,32.71,32.73,76000.0,25.1404,25.1557,25.0485,25.0638,76000.0
2013-06-13 10:50:00,32.75,32.86,32.75,32.84,36700.0,25.0791,25.1633,25.0791,25.148,36700.0
2013-06-13 10:55:00,32.83,32.95,32.83,32.92,35200.0,25.1404,25.2323,25.1404,25.2093,35200.0
2013-06-13 11:00:00,32.91,32.92,32.84,32.9,57300.0,25.2016,25.2093,25.148,25.194,57300.0
2013-06-13 11:05:00,32.9,32.99,32.87,32.98,43500.0,25.194,25.2629,25.171,25.2552,43500.0
2013-06-13 11:10:00,32.99,33.0,32.9,32.91,36400.0,25.2629,25.2705,25.194,25.2016,36400.0
2013-06-13 11:15:00,32.91,32.91,32.84,32.9,33700.0,25.2016,25.2016,25.148,25.194,33700.0
2013-06-13 11:20:00,32.91,32.91,32.78,32.81,65400.0,25.2016,25.2016,25.1021,25.125,65400.0
2013-06-13 11:25:00,32.81,32.91,32.81,32.89,79900.0,25.125,25.2016,25.125,25.1863,79900.0
2013-06-13 11:30:00,32.88,32.88,32.8,32.8,52500.0,25.1787,25.1787,25.1174,25.1174,52500.0
2013-06-13 11:35:00,32.81,32.87,32.79,32.84,35400.0,25.125,25.171,25.1097,25.148,35400.0
2013-06-13 11:40:00,32.85,32.95,32.85,32.94,34500.0,25.1557,25.2323,25.1557,25.2246,34500.0
2013-06-13 11:45:00,32.94,32.99,32.93,32.97,43000.0,25.2246,25.2629,25.2169,25.2476,43000.0
2013-06-13 11:50:00,32.96,32.99,32.94,32.96,13000.0,25.2399,25.2629,25.2246,25.2399,13000.0
2013-06-13 11:55:00,32.95,32.95,32.91,32.93,24500.0,25.2323,25.2323,25.2016,25.2169,24500.0
2013-06-13 12:00:00,32.94,32.95,32.89,32.93,45200.0,25.2246,25.2323,25.1863,25.2169,45200.0
2013-06-13 12:05:00,32.92,32.97,32.91,32.93,34700.0,25.2093,25.2476,25.2016,25.2169,34700.0
2013-06-13 12:10:00,32.92,32.98,32.92,32.98,23800.0,25.2093,25.2552,25.2093,25.2552,23800.0
2013-06-13 12:15:00,32.98,32.98,32.91,32.91,59100.0,25.2552,25.2552,25.2016,25.2016,59100.0
2013-06-13 12:20:00,32.92,32.92,32.88,32.89,29100.0,25.2093,25.2093,25.1787,25.1863,29100.0
2013-06-13 12:25:00,32.9,32.91,32.87,32.89,41500.0,25.194,25.2016,25.171,25.1863,41500.0
2013-06-13 12:30:00,32.89,32.95,32.88,32.95,51900.0,25.1863,25.2323,25.1787,25.2323,51900.0
2013-06-13 12:35:00,32.95,32.99,32.95,32.98,25300.0,25.2323,25.2629,25.2323,25.2552,25300.0
2013-06-13 12:40:00,32.99,33.0,32.96,32.96,21400.0,25.2629,25.2705,25.2399,25.2399,21400.0
2013-06-13 12:45:00,32.97,32.98,32.92,32.95,20500.0,25.2476,25.2552,25.2093,25.2323,20500.0
2013-06-13 12:50:00,32.96,32.96,32.9,32.9,50000.0,25.2399,25.2399,25.194,25.194,50000.0
2013-06-13 12:55:00,32.9,32.91,32.87,32.9,34400.0,25.194,25.2016,25.171,25.194,34400.0
2013-06-13 13:00:00,32.89,32.94,32.84,32.85,63600.0,25.1863,25.2246,25.148,25.1557,63600.0
2013-06-13 13:05:00,32.84,32.9,32.84,32.84,37800.0,25.148,25.194,25.148,25.148,37800.0
2013-06-13 13:10:00,32.84,32.92,32.84,32.92,19100.0,25.148,25.2093,25.148,25.2093,19100.0
2013-06-13 13:15:00,32.92,32.96,32.91,32.95,22300.0,25.2093,25.2399,25.2016,25.2323,22300.0
2013-06-13 13:20:00,32.96,32.99,32.95,32.98,15600.0,25.2399,25.2629,25.2323,25.2552,15600.0
2013-06-13 13:25:00,32.99,32.99,32.93,32.94,19900.0,25.2629,25.2629,25.2169,25.2246,19900.0
2013-06-13 13:30:00,32.94,32.94,32.91,32.93,15500.0,25.2246,25.2246,25.2016,25.2169,15500.0
2013-06-13 13:35:00,32.93,33.01,32.92,33.01,25400.0,25.2169,25.2782,25.2093,25.2782,25400.0
2013-06-13 13:40:00,33.01,33.05,33.01,33.03,16300.0,25.2782,25.3088,25.2782,25.2935,16300.0
2013-06-13 13:45:00,33.03,33.05,33.03,33.05,21100.0,25.2935,25.3088,25.2935,25.3088,21100.0
2013-06-13 13:50:00,33.05,33.08,33.04,33.05,15000.0,25.3088,25.3318,25.3012,25.3088,15000.0
2013-06-13 13:55:00,33.05,33.07,33.02,33.02,23900.0,25.3088,25.3241,25.2859,25.2859,23900.0
2013-06-13 14:00:00,33.02,33.04,32.99,32.99,57800.0,25.2859,25.3012,25.2629,25.2629,57800.0
2013-06-13 14:05:00,32.99,33.02,32.97,33.02,23200.0,25.2629,25.2859,25.2476,25.2859,23200.0
2013-06-13 14:10:00,33.01,33.05,33.01,33.05,15300.0,25.2782,25.3088,25.2782,25.3088,15300.0
2013-06-13 14:15:00,33.04,33.1,33.04,33.08,23400.0,25.3012,25.3471,25.3012,25.3318,23400.0
2013-06-13 14:20:00,33.09,33.13,33.06,33.07,25000.0,25.3395,25.3701,25.3165,25.3241,25000.0
2013-06-13 14:25:00,33.06,33.12,33.06,33.1,49300.0,25.3165,25.3624,25.3165,25.3471,49300.0
2013-06-13 14:30:00,33.09,33.1,33.04,33.05,23300.0,25.3395,25.3471,25.3012,25.3088,23300.0
2013-06-13 14:35:00,33.05,33.1,33.05,33.07,50900.0,25.3088,25.3471,25.3088,25.3241,50900.0
2013-06-13 14:40:00,33.08,33.1,33.02,33.03,35700.0,25.3318,25.3471,25.2859,25.2935,35700.0
2013-06-13 14:45:00,33.04,33.06,33.02,33.06,17100.0,25.3012,25.3165,25.2859,25.3165,17100.0
2013-06-13 14:50:00,33.06,33.11,33.04,33.05,146400.0,25.3165,25.3548,25.3012,25.3088,146400.0
2013-06-13 14:55:00,33.04,33.13,33.03,33.11,35600.0,25.3012,25.3701,25.2935,25.3548,35600.0
2013-06-13 15:00:00,33.1,33.13,33.06,33.13,32600.0,25.3471,25.3701,25.3165,25.3701,32600.0
2013-06-13 15:05:00,33.13,33.13,33.09,33.11,48000.0,25.3701,25.3701,25.3395,25.3548,48000.0
2013-06-13 15:10:00,33.1,33.13,33.06,33.11,48000.0,25.3471,25.3701,25.3165,25.3548,48000.0
2013-06-13 15:15:00,33.11,33.16,33.1,33.16,57700.0,25.3548,25.3931,25.3471,25.3931,57700.0
2013-06-13 15:20:00,33.16,33.21,33.15,33.21,50700.0,25.3931,25.4314,25.3854,25.4314,50700.0
2013-06-13 15:25:00,33.2,33.3,33.2,33.29,62300.0,25.4237,25.5003,25.4237,25.4926,62300.0
2013-06-13 15:30:00,33.29,33.29,33.22,33.26,124800.0,25.4926,25.4926,25.439,25.4696,124800.0
2013-06-13 15:35:00,33.26,33.44,33.26,33.44,299600.0,25.4696,25.6075,25.4696,25.6075,299600.0
2013-06-13 15:40:00,33.44,33.6,33.43,33.59,298000.0,25.6075,25.73,25.5998,25.7224,298000.0
2013-06-13 15:45:00,33.59,33.62,33.41,33.52,250800.0,25.7224,25.7453,25.5845,25.6687,250800.0
2013-06-13 15:50:00,33.52,33.63,33.51,33.55,211800.0,25.6687,25.753,25.6611,25.6917,211800.0
2013-06-13 15:55:00,33.56,33.7,33.55,33.65,483100.0,25.6994,25.8066,25.6917,25.7683,483100.0
2013-06-14 09:30:00,33.81,33.89,33.7,33.75,136300.0,25.8908,25.9521,25.8066,25.8449,136300.0
2013-06-14 09:35:00,33.72,33.73,33.6,33.66,81000.0,25.8219,25.8296,25.73,25.776,81000.0
2013-06-14 09:40:00,33.65,33.71,33.57,33.69,53400.0,25.7683,25.8142,25.707,25.7989,53400.0
2013-06-14 09:45:00,33.69,33.78,33.6,33.73,48600.0,25.7989,25.8678,25.73,25.8296,48600.0
2013-06-14 09:50:00,33.74,33.75,33.55,33.55,49200.0,25.8372,25.8449,25.6917,25.6917,49200.0
2013-06-14 09:55:00,33.56,33.73,33.54,33.72,65400.0,25.6994,25.8296,25.6841,25.8219,65400.0
2013-06-14 10:00:00,33.7,33.83,33.64,33.8,70500.0,25.8066,25.9061,25.7606,25.8832,70500.0
2013-06-14 10:05:00,33.78,33.81,33.65,33.66,40400.0,25.8678,25.8908,25.7683,25.776,40400.0
2013-06-14 10:10:00,33.66,33.7,33.59,33.61,51400.0,25.776,25.8066,25.7224,25.7377,51400.0
2013-06-14 10:15:00,33.6,33.73,33.57,33.57,60200.0,25.73,25.8296,25.707,25.707,60200.0
2013-06-14 10:20:00,33.57,33.57,33.4,33.49,91500.0,25.707,25.707,25.5769,25.6458,91500.0
2013-06-14 10:25:00,33.5,33.56,33.44,33.56,68500.0,25.6534,25.6994,25.6075,25.6994,68500.0
2013-06-14 10:30:00,33.56,33.56,33.48,33.52,40200.0,25.6994,25.6994,25.6381,25.6687,40200.0
2013-06-14 10:35:00,33.52,33.52,33.4,33.43,51100.0,25.6687,25.6687,25.5769,25.5998,51100.0
2013-06-14 10:40:00,33.43,33.49,33.43,33.45,26400.0,25.5998,25.6458,25.5998,25.6151,26400.0
2013-06-14 10:45:00,33.46,33.46,33.37,33.39,55700.0,25.6228,25.6228,25.5539,25.5692,55700.0
2013-06-14 10:50:00,33.38,33.57,33.33,33.55,91600.0,25.5615,25.707,25.5233,25.6917,91600.0
2013-06-14 10:55:00,33.54,33.58,33.45,33.55,57300.0,25.6841,25.7147,25.6151,25.6917,57300.0
2013-06-14 11:00:00,33.55,33.59,33.54,33.57,34100.0,25.6917,25.7224,25.6841,25.707,34100.0
2013-06-14 11:05:00,33.56,33.56,33.42,33.44,80900.0,25.6994,25.6994,25.5922,25.6075,80900.0
2013-06-14 11:10:00,33.44,33.51,33.4,33.42,50000.0,25.6075,25.6611,25.5769,25.5922,50000.0
2013-06-14 11:15:00,33.41,33.49,33.4,33.48,45100.0,25.5845,25.6458,25.5769,25.6381,45100.0
2013-06-14 11:20:00,33.48,33.59,33.47,33.59,59100.0,25.6381,25.7224,25.6305,25.7224,59100.0
2013-06-14 11:25:00,33.59,33.64,33.57,33.63,35000.0,25.7224,25.7606,25.707,25.753,35000.0
2013-06-14 11:30:00,33.63,33.63,33.52,33.53,58700.0,25.753,25.753,25.6687,25.6764,58700.0
2013-06-14 11:35:00,33.53,33.55,33.48,33.48,49500.0,25.6764,25.6917,25.6381,25.6381,49500.0
2013-06-14 11:40:00,33.48,33.48,33.42,33.42,70100.0,25.6381,25.6381,25.5922,25.5922,70100.0
2013-06-14 11:45:00,33.41,33.43,33.36,33.36,75600.0,25.5845,25.5998,25.5462,25.5462,75600.0
2013-06-14 11:50:00,33.36,33.41,33.35,33.36,26600.0,25.5462,25.5845,25.5386,25.5462,26600.0
2013-06-14 11:55:00,33.35,33.37,33.24,33.27,44300.0,25.5386,25.5539,25.4543,25.4773,44300.0
2013-06-14 12:00:00,33.28,33.28,33.18,33.19,28400.0,25.485,25.485,25.4084,25.416,28400.0
2013-06-14 12:05:00,33.19,33.23,33.17,33.21,53300.0,25.416,25.4467,25.4007,25.4314,53300.0
2013-06-14 12:10:00,33.2,33.25,33.2,33.21,29400.0,25.4237,25.462,25.4237,25.4314,29400.0
2013-06-14 12:15:00,33.2,33.24,33.18,33.23,27800.0,25.4237,25.4543,25.4084,25.4467,27800.0
2013-06-14 12:20:00,33.24,33.24,33.19,33.2,28000.0,25.4543,25.4543,25.416,25.4237,28000.0
2013-06-14 12:25:00,33.2,33.24,33.19,33.21,23900.0,25.4237,25.4543,25.416,25.4314,23900.0
2013-06-14 12:30:00,33.21,33.24,33.2,33.23,36100.0,25.4314,25.4543,25.4237,25.4467,36100.0
2013-06-14 12:35:00,33.23,33.31,33.22,33.31,30500.0,25.4467,25.5079,25.439,25.5079,30500.0
2013-06-14 12:40:00,33.31,33.31,33.26,33.3,28800.0,25.5079,25.5079,25.4696,25.5003,28800.0
2013-06-14 12:45:00,33.31,33.32,33.3,33.32,17900.0,25.5079,25.5156,25.5003,25.5156,17900.0
2013-06-14 12:50:00,33.31,33.33,33.23,33.23,41900.0,25.5079,25.5233,25.4467,25.4467,41900.0
2013-06-14 12:55:00,33.23,33.25,33.19,33.19,34500.0,25.4467,25.462,25.416,25.416,34500.0
2013-06-14 13:00:00,33.19,33.2,33.12,33.17,34300.0,25.416,25.4237,25.3624,25.4007,34300.0
2013-06-14 13:05:00,33.17,33.19,33.15,33.17,25200.0,25.4007,25.416,25.3854,25.4007,25200.0
2013-06-14 13:10:00,33.17,33.18,33.15,33.17,17600.0,25.4007,25.4084,25.3854,25.4007,17600.0
2013-06-14 13:15:00,33.17,33.23,33.17,33.22,23700.0,25.4007,25.4467,25.4007,25.439,23700.0
2013-06-14 13:20:00,33.22,33.27,33.21,33.23,39800.0,25.439,25.4773,25.4314,25.4467,39800.0
2013-06-14 13:25:00,33.23,33.24,33.2,33.21,40000.0,25.4467,25.4543,25.4237,25.4314,40000.0
2013-06-14 13:30:00,33.2,33.2,33.15,33.16,31000.0,25.4237,25.4237,25.3854,25.3931,31000.0
2013-06-14 13:35:00,33.17,33.17,33.13,33.15,27900.0,25.4007,25.4007,25.3701,25.3854,27900.0
2013-06-14 13:40:00,33.15,33.18,33.15,33.18,17600.0,25.3854,25.4084,25.3854,25.4084,17600.0
2013-06-14 13:45:00,33.18,33.2,33.17,33.2,28800.0,25.4084,25.4237,25.4007,25.4237,28800.0
2013-06-14 13:50:00,33.21,33.22,33.16,33.18,29600.0,25.4314,25.439,25.3931,25.4084,29600.0
2013-06-14 13:55:00,33.19,33.22,33.18,33.22,17100.0,25.416,25.439,25.4084,25.439,17100.0
2013-06-14 14:00:00,33.22,33.22,33.16,33.17,40300.0,25.439,25.439,25.3931,25.4007,40300.0
2013-06-14 14:05:00,33.17,33.18,33.11,33.11,43900.0,25.4007,25.4084,25.3548,25.3548,43900.0
2013-06-14 14:10:00,33.11,33.11,33.07,33.07,39100.0,25.3548,25.3548,25.3241,25.3241,39100.0
2013-06-14 14:15:00,33.07,33.13,33.07,33.12,38800.0,25.3241,25.3701,25.3241,25.3624,38800.0
2013-06-14 14:20:00,33.12,33.21,33.12,33.2,64000.0,25.3624,25.4314,25.3624,25.4237,64000.0
2013-06-14 14:25:00,33.2,33.21,33.16,33.18,37700.0,25.4237,25.4314,25.3931,25.4084,37700.0
2013-06-14 14:30:00,33.19,33.2,33.17,33.19,49600.0,25.416,25.4237,25.4007,25.416,49600.0
2013-06-14 14:35:00,33.18,33.19,33.14,33.19,59400.0,25.4084,25.416,25.3778,25.416,59400.0
2013-06-14 14:40:00,33.19,33.19,33.16,33.16,35200.0,25.416,25.416,25.3931,25.3931,35200.0
2013-06-14 14:45:00,33.16,33.16,33.14,33.16,34400.0,25.3931,25.3931,25.3778,25.3931,34400.0
2013-06-14 14:50:00,33.16,33.18,33.15,33.15,35500.0,25.3931,25.4084,25.3854,25.3854,35500.0
2013-06-14 14:55:00,33.15,33.15,33.07,33.08,56000.0,25.3854,25.3854,25.3241,25.3318,56000.0
2013-06-14 15:00:00,33.08,33.16,33.08,33.16,29800.0,25.3318,25.3931,25.3318,25.3931,29800.0
2013-06-14 15:05:00,33.16,33.17,33.12,33.13,49600.0,25.3931,25.4007,25.3624,25.3701,49600.0
2013-06-14 15:10:00,33.13,33.16,33.11,33.16,30700.0,25.3701,25.3931,25.3548,25.3931,30700.0
2013-06-14 15:15:00,33.16,33.23,33.16,33.23,51900.0,25.3931,25.4467,25.3931,25.4467,51900.0
2013-06-14 15:20:00,33.24,33.25,33.18,33.19,55100.0,25.4543,25.462,25.4084,25.416,55100.0
2013-06-14 15:25:00,33.2,33.21,33.13,33.13,100600.0,25.4237,25.4314,25.3701,25.3701,100600.0
2013-06-14 15:30:00,33.13,33.16,33.1,33.1,78800.0,25.3701,25.3931,25.3471,25.3471,78800.0
2013-06-14 15:35:00,33.1,33.12,33.07,33.09,99100.0,25.3471,25.3624,25.3241,25.3395,99100.0
2013-06-14 15:40:00,33.09,33.09,33.01,33.01,125700.0,25.3395,25.3395,25.2782,25.2782,125700.0
2013-06-14 15:45:00,33.02,33.2,33.02,33.19,95500.0,25.2859,25.4237,25.2859,25.416,95500.0
2013-06-14 15:50:00,33.19,33.21,33.16,33.19,102200.0,25.416,25.4314,25.3931,25.416,102200.0
2013-06-14 15:55:00,33.18,33.22,33.18,33.18,230200.0,25.4084,25.439,25.4084,25.4084,230200.0
2013-06-17 09:30:00,33.24,33.39,33.21,33.35,127500.0,25.4543,25.5692,25.4314,25.5386,127500.0
2013-06-17 09:35:00,33.35,33.52,33.34,33.5,46800.0,25.5386,25.6687,25.5309,25.6534,46800.0
2013-06-17 09:40:00,33.51,33.63,33.49,33.51,113600.0,25.6611,25.753,25.6458,25.6611,113600.0
2013-06-17 09:45:00,33.52,33.63,33.43,33.55,166200.0,25.6687,25.753,25.5998,25.6917,166200.0
2013-06-17 09:50:00,33.55,33.6,33.36,33.36,74500.0,25.6917,25.73,25.5462,25.5462,74500.0
2013-06-17 09:55:00,33.37,33.39,33.29,33.34,64000.0,25.5539,25.5692,25.4926,25.5309,64000.0
2013-06-17 10:00:00,33.34,33.41,33.21,33.34,117500.0,25.5309,25.5845,25.4314,25.5309,117500.0
2013-06-17 10:05:00,33.35,33.41,33.29,33.39,97300.0,25.5386,25.5845,25.4926,25.5692,97300.0
2013-06-17 10:10:00,33.4,33.4,33.19,33.22,71600.0,25.5769,25.5769,25.416,25.439,71600.0
2013-06-17 10:15:00,33.22,33.26,33.17,33.26,62800.0,25.439,25.4696,25.4007,25.4696,62800.0
2013-06-17 10:20:00,33.25,33.27,33.19,33.27,35600.0,25.462,25.4773,25.416,25.4773,35600.0
2013-06-17 10:25:00,33.27,33.27,33.21,33.26,43900.0,25.4773,25.4773,25.4314,25.4696,43900.0
2013-06-17 10:30:00,33.26,33.35,33.25,33.26,41500.0,25.4696,25.5386,25.462,25.4696,41500.0
2013-06-17 10:35:00,33.26,33.4,33.26,33.4,33900.0,25.4696,25.5769,25.4696,25.5769,33900.0
2013-06-17 10:40:00,33.39,33.45,33.39,33.45,56700.0,25.5692,25.6151,25.5692,25.6151,56700.0
2013-06-17 10:45:00,33.45,33.54,33.43,33.47,48100.0,25.6151,25.6841,25.5998,25.6305,48100.0
2013-06-17 10:50:00,33.47,33.48,33.43,33.43,30200.0,25.6305,25.6381,25.5998,25.5998,30200.0
2013-06-17 10:55:00,33.43,33.47,33.39,33.47,50100.0,25.5998,25.6305,25.5692,25.6305,50100.0
2013-06-17 11:00:00,33.47,33.51,33.42,33.47,36500.0,25.6305,25.6611,25.5922,25.6305,36500.0
2013-06-17 11:05:00,33.48,33.5,33.44,33.44,39300.0,25.6381,25.6534,25.6075,25.6075,39300.0
2013-06-17 11:10:00,33.44,33.49,33.42,33.46,54700.0,25.6075,25.6458,25.5922,25.6228,54700.0
2013-06-17 11:15:00,33.46,33.46,33.42,33.43,27100.0,25.6228,25.6228,25.5922,25.5998,27100.0
2013-06-17 11:20:00,33.44,33.51,33.43,33.44,52400.0,25.6075,25.6611,25.5998,25.6075,52400.0
2013-06-17 11:25:00,33.45,33.45,33.39,33.45,53200.0,25.6151,25.6151,25.5692,25.6151,53200.0
2013-06-17 11:30:00,33.45,33.46,33.4,33.42,51900.0,25.6151,25.6228,25.5769,25.5922,51900.0
2013-06-17 11:35:00,33.42,33.46,33.4,33.46,44000.0,25.5922,25.6228,25.5769,25.6228,44000.0
2013-06-17 11:40:00,33.46,33.49,33.4,33.4,40400.0,25.6228,25.6458,25.5769,25.5769,40400.0
2013-06-17 11:45:00,33.4,33.47,33.4,33.44,31700.0,25.5769,25.6305,25.5769,25.6075,31700.0
2013-06-17 11:50:00,33.43,33.44,33.39,33.43,42200.0,25.5998,25.6075,25.5692,25.5998,42200.0
2013-06-17 11:55:00,33.43,33.5,33.41,33.48,25600.0,25.5998,25.6534,25.5845,25.6381,25600.0
2013-06-17 12:00:00,33.48,33.49,33.45,33.47,25100.0,25.6381,25.6458,25.6151,25.6305,25100.0
2013-06-17 12:05:00,33.48,33.49,33.42,33.46,11900.0,25.6381,25.6458,25.5922,25.6228,11900.0
2013-06-17 12:10:00,33.47,33.5,33.45,33.48,32300.0,25.6305,25.6534,25.6151,25.6381,32300.0
2013-06-17 12:15:00,33.49,33.52,33.47,33.47,24100.0,25.6458,25.6687,25.6305,25.6305,24100.0
2013-06-17 12:20:00,33.48,33.54,33.47,33.51,24900.0,25.6381,25.6841,25.6305,25.6611,24900.0
2013-06-17 12:25:00,33.51,33.54,33.48,33.48,32300.0,25.6611,25.6841,25.6381,25.6381,32300.0
2013-06-17 12:30:00,33.48,33.48,33.42,33.42,30700.0,25.6381,25.6381,25.5922,25.5922,30700.0
2013-06-17 12:35:00,33.42,33.44,33.41,33.43,21400.0,25.5922,25.6075,25.5845,25.5998,21400.0
2013-06-17 12:40:00,33.44,33.44,33.38,33.38,39900.0,25.6075,25.6075,25.5615,25.5615,39900.0
2013-06-17 12:45:00,33.38,33.38,33.34,33.35,26900.0,25.5615,25.5615,25.5309,25.5386,26900.0
2013-06-17 12:50:00,33.34,33.35,33.3,33.3,26700.0,25.5309,25.5386,25.5003,25.5003,26700.0
2013-06-17 12:55:00,33.3,33.31,33.26,33.26,31000.0,25.5003,25.5079,25.4696,25.4696,31000.0
2013-06-17 13:00:00,33.27,33.27,33.24,33.25,25100.0,25.4773,25.4773,25.4543,25.462,25100.0
2013-06-17 13:05:00,33.26,33.26,33.2,33.21,39600.0,25.4696,25.4696,25.4237,25.4314,39600.0
2013-06-17 13:10:00,33.21,33.22,33.2,33.21,36200.0,25.4314,25.439,25.4237,25.4314,36200.0
2013-06-17 13:15:00,33.21,33.23,33.2,33.23,23000.0,25.4314,25.4467,25.4237,25.4467,23000.0
2013-06-17 13:20:00,33.22,33.27,33.22,33.26,34300.0,25.439,25.4773,25.439,25.4696,34300.0
2013-06-17 13:25:00,33.25,33.32,33.25,33.31,23000.0,25.462,25.5156,25.462,25.5079,23000.0
2013-06-17 13:30:00,33.31,33.37,33.31,33.34,34100.0,25.5079,25.5539,25.5079,25.5309,34100.0
2013-06-17 13:35:00,33.35,33.36,33.3,33.3,31300.0,25.5386,25.5462,25.5003,25.5003,31300.0
2013-06-17 13:40:00,33.31,33.37,33.31,33.35,23800.0,25.5079,25.5539,25.5079,25.5386,23800.0
2013-06-17 13:45:00,33.36,33.36,33.32,33.32,17500.0,25.5462,25.5462,25.5156,25.5156,17500.0
2013-06-17 13:50:00,33.31,33.33,33.3,33.3,25800.0,25.5079,25.5233,25.5003,25.5003,25800.0
2013-06-17 13:55:00,33.31,33.31,33.28,33.29,26600.0,25.5079,25.5079,25.485,25.4926,26600.0
2013-06-17 14:00:00,33.28,33.3,33.27,33.29,20900.0,25.485,25.5003,25.4773,25.4926,20900.0
2013-06-17 14:05:00,33.29,33.3,33.25,33.25,29700.0,25.4926,25.5003,25.462,25.462,29700.0
2013-06-17 14:10:00,33.26,33.28,33.23,33.25,58000.0,25.4696,25.485,25.4467,25.462,58000.0
2013-06-17 14:15:00,33.26,33.26,33.21,33.24,59200.0,25.4696,25.4696,25.4314,25.4543,59200.0
2013-06-17 14:20:00,33.24,33.27,33.19,33.19,32700.0,25.4543,25.4773,25.416,25.416,32700.0
2013-06-17 14:25:00,33.19,33.22,33.15,33.22,86500.0,25.416,25.439,25.3854,25.439,86500.0
2013-06-17 14:30:00,33.22,33.26,33.2,33.26,26600.0,25.439,25.4696,25.4237,25.4696,26600.0
2013-06-17 14:35:00,33.27,33.29,33.26,33.26,38400.0,25.4773,25.4926,25.4696,25.4696,38400.0
2013-06-17 14:40:00,33.26,33.29,33.22,33.23,63700.0,25.4696,25.4926,25.439,25.4467,63700.0
2013-06-17 14:45:00,33.23,33.35,33.23,33.35,51000.0,25.4467,25.5386,25.4467,25.5386,51000.0
2013-06-17 14:50:00,33.35,33.37,33.32,33.36,55100.0,25.5386,25.5539,25.5156,25.5462,55100.0
2013-06-17 14:55:00,33.37,33.39,33.36,33.37,33300.0,25.5539,25.5692,25.5462,25.5539,33300.0
2013-06-17 15:00:00,33.38,33.4,33.36,33.38,44800.0,25.5615,25.5769,25.5462,25.5615,44800.0
2013-06-17 15:05:00,33.38,33.4,33.34,33.38,48400.0,25.5615,25.5769,25.5309,25.5615,48400.0
2013-06-17 15:10:00,33.38,33.46,33.37,33.45,64100.0,25.5615,25.6228,25.5539,25.6151,64100.0
2013-06-17 15:15:00,33.44,33.49,33.44,33.49,22000.0,25.6075,25.6458,25.6075,25.6458,22000.0
2013-06-17 15:20:00,33.49,33.5,33.44,33.47,66000.0,25.6458,25.6534,25.6075,25.6305,66000.0
2013-06-17 15:25:00,33.46,33.48,33.39,33.4,57600.0,25.6228,25.6381,25.5692,25.5769,57600.0
2013-06-17 15:30:00,33.41,33.46,33.4,33.4,85400.0,25.5845,25.6228,25.5769,25.5769,85400.0
2013-06-17 15:35:00,33.4,33.4,33.32,33.33,113900.0,25.5769,25.5769,25.5156,25.5233,113900.0
2013-06-17 15:40:00,33.33,33.37,33.27,33.35,92400.0,25.5233,25.5539,25.4773,25.5386,92400.0
2013-06-17 15:45:00,33.35,33.41,33.34,33.41,59800.0,25.5386,25.5845,25.5309,25.5845,59800.0
2013-06-17 15:50:00,33.41,33.42,33.38,33.4,100100.0,25.5845,25.5922,25.5615,25.5769,100100.0
2013-06-17 15:55:00,33.4,33.44,33.39,33.44,156700.0,25.5769,25.6075,25.5692,25.6075,156700.0
2013-06-18 09:30:00,33.23,33.24,33.05,33.07,136700.0,25.4467,25.4543,25.3088,25.3241,136700.0
2013-06-18 09:35:00,33.07,33.13,33.0,33.04,42000.0,25.3241,25.3701,25.2705,25.3012,42000.0
2013-06-18 09:40:00,33.03,33.1,32.95,33.08,63100.0,25.2935,25.3471,25.2323,25.3318,63100.0
2013-06-18 09:45:00,33.06,33.23,33.06,33.2,64900.0,25.3165,25.4467,25.3165,25.4237,64900.0
2013-06-18 09:50:00,33.2,33.27,33.12,33.16,108400.0,25.4237,25.4773,25.3624,25.3931,108400.0
2013-06-18 09:55:00,33.17,33.18,32.97,32.98,103800.0,25.4007,25.4084,25.2476,25.2552,103800.0
2013-06-18 10:00:00,32.97,33.09,32.94,33.09,100600.0,25.2476,25.3395,25.2246,25.3395,100600.0
2013-06-18 10:05:00,33.08,33.11,33.01,33.02,127400.0,25.3318,25.3548,25.2782,25.2859,127400.0
2013-06-18 10:10:00,33.02,33.04,32.98,33.0,82400.0,25.2859,25.3012,25.2552,25.2705,82400.0
2013-06-18 10:15:00,33.01,33.01,32.79,32.81,170900.0,25.2782,25.2782,25.1097,25.125,170900.0
2013-06-18 10:20:00,32.82,32.84,32.63,32.84,245200.0,25.1327,25.148,24.9872,25.148,245200.0
2013-06-18 10:25:00,32.84,32.85,32.72,32.75,92900.0,25.148,25.1557,25.0561,25.0791,92900.0
2013-06-18 10:30:00,32.74,32.75,32.58,32.58,131700.0,25.0714,25.0791,24.9489,24.9489,131700.0
2013-06-18 10:35:00,32.59,32.59,32.51,32.52,134700.0,24.9566,24.9566,24.8953,24.903,134700.0
2013-06-18 10:40:00,32.51,32.52,32.34,32.34,216800.0,24.8953,24.903,24.7651,24.7651,216800.0
2013-06-18 10:45:00,32.34,32.41,32.34,32.41,101900.0,24.7651,24.8187,24.7651,24.8187,101900.0
2013-06-18 10:50:00,32.4,32.41,32.25,32.25,107700.0,24.8111,24.8187,24.6962,24.6962,107700.0
2013-06-18 10:55:00,32.24,32.25,32.15,32.18,144700.0,24.6886,24.6962,24.6196,24.6426,144700.0
2013-06-18 11:00:00,32.19,32.21,32.12,32.13,72200.0,24.6503,24.6656,24.5967,24.6043,72200.0
2013-06-18 11:05:00,32.14,32.17,32.1,32.12,96600.0,24.612,24.635,24.5813,24.5967,96600.0
2013-06-18 11:10:00,32.13,32.13,32.01,32.01,188500.0,24.6043,24.6043,24.5124,24.5124,188500.0
2013-06-18 11:15:00,32.01,32.18,31.97,32.17,214100.0,24.5124,24.6426,24.4818,24.635,214100.0
2013-06-18 11:20:00,32.18,32.3,32.18,32.27,78600.0,24.6426,24.7345,24.6426,24.7115,78600.0
2013-06-18 11:25:00,32.29,32.36,32.25,32.29,113300.0,24.7268,24.7804,24.6962,24.7268,113300.0
2013-06-18 11:30:00,32.29,32.34,32.27,32.31,70600.0,24.7268,24.7651,24.7115,24.7422,70600.0
2013-06-18 11:35:00,32.31,32.44,32.3,32.4,83100.0,24.7422,24.8417,24.7345,24.8111,83100.0
2013-06-18 11:40:00,32.41,32.49,32.39,32.48,97400.0,24.8187,24.88,24.8034,24.8723,97400.0
2013-06-18 11:45:00,32.49,32.51,32.41,32.41,93600.0,24.88,24.8953,24.8187,24.8187,93600.0
2013-06-18 11:50:00,32.41,32.46,32.4,32.43,53800.0,24.8187,24.857,24.8111,24.8341,53800.0
2013-06-18 11:55:00,32.42,32.49,32.41,32.46,46500.0,24.8264,24.88,24.8187,24.857,46500.0
2013-06-18 12:00:00,32.46,32.54,32.46,32.47,45200.0,24.857,24.9183,24.857,24.8647,45200.0
2013-06-18 12:05:00,32.48,32.49,32.39,32.42,48600.0,24.8723,24.88,24.8034,24.8264,48600.0
2013-06-18 12:10:00,32.41,32.47,32.4,32.4,25400.0,24.8187,24.8647,24.8111,24.8111,25400.0
2013-06-18 12:15:00,32.41,32.45,32.37,32.37,46700.0,24.8187,24.8494,24.7881,24.7881,46700.0
2013-06-18 12:20:00,32.37,32.38,32.29,32.31,61900.0,24.7881,24.7958,24.7268,24.7422,61900.0
2013-06-18 12:25:00,32.31,32.37,32.31,32.32,46600.0,24.7422,24.7881,24.7422,24.7498,46600.0
2013-06-18 12:30:00,32.32,32.33,32.28,32.31,62500.0,24.7498,24.7575,24.7192,24.7422,62500.0
2013-06-18 12:35:00,32.3,32.35,32.25,32.34,80200.0,24.7345,24.7728,24.6962,24.7651,80200.0
2013-06-18 12:40:00,32.35,32.43,32.35,32.42,25000.0,24.7728,24.8341,24.7728,24.8264,25000.0
2013-06-18 12:45:00,32.42,32.46,32.41,32.44,49200.0,24.8264,24.857,24.8187,24.8417,49200.0
2013-06-18 12:50:00,32.44,32.5,32.43,32.48,42500.0,24.8417,24.8877,24.8341,24.8723,42500.0
2013-06-18 12:55:00,32.49,32.51,32.48,32.51,26200.0,24.88,24.8953,24.8723,24.8953,26200.0
2013-06-18 13:00:00,32.51,32.52,32.46,32.48,33000.0,24.8953,24.903,24.857,24.8723,33000.0
2013-06-18 13:05:00,32.47,32.48,32.42,32.42,28800.0,24.8647,24.8723,24.8264,24.8264,28800.0
2013-06-18 13:10:00,32.42,32.47,32.42,32.46,25700.0,24.8264,24.8647,24.8264,24.857,25700.0
2013-06-18 13:15:00,32.46,32.5,32.43,32.47,36100.0,24.857,24.8877,24.8341,24.8647,36100.0
2013-06-18 13:20:00,32.46,32.52,32.46,32.52,18200.0,24.857,24.903,24.857,24.903,18200.0
2013-06-18 13:25:00,32.52,32.54,32.49,32.5,34800.0,24.903,24.9183,24.88,24.8877,34800.0
2013-06-18 13:30:00,32.51,32.51,32.44,32.45,42400.0,24.8953,24.8953,24.8417,24.8494,42400.0
2013-06-18 13:35:00,32.44,32.47,32.44,32.47,12300.0,24.8417,24.8647,24.8417,24.8647,12300.0
2013-06-18 13:40:00,32.46,32.47,32.41,32.41,30700.0,24.857,24.8647,24.8187,24.8187,30700.0
2013-06-18 13:45:00,32.41,32.42,32.38,32.39,40400.0,24.8187,24.8264,24.7958,24.8034,40400.0
2013-06-18 13:50:00,32.39,32.42,32.39,32.42,44800.0,24.8034,24.8264,24.8034,24.8264,44800.0
2013-06-18 13:55:00,32.41,32.44,32.39,32.41,73500.0,24.8187,24.8417,24.8034,24.8187,73500.0
2013-06-18 14:00:00,32.41,32.41,32.38,32.39,26300.0,24.8187,24.8187,24.7958,24.8034,26300.0
2013-06-18 14:05:00,32.38,32.42,32.38,32.42,22000.0,24.7958,24.8264,24.7958,24.8264,22000.0
2013-06-18 14:10:00,32.41,32.43,32.38,32.39,31300.0,24.8187,24.8341,24.7958,24.8034,31300.0
2013-06-18 14:15:00,32.4,32.4,32.36,32.38,62700.0,24.8111,24.8111,24.7804,24.7958,62700.0
2013-06-18 14:20:00,32.37,32.46,32.37,32.45,87000.0,24.7881,24.857,24.7881,24.8494,87000.0
2013-06-18 14:25:00,32.44,32.44,32.39,32.39,31400.0,24.8417,24.8417,24.8034,24.8034,31400.0
2013-06-18 14:30:00,32.38,32.39,32.32,32.35,65800.0,24.7958,24.8034,24.7498,24.7728,65800.0
2013-06-18 14:35:00,32.34,32.37,32.29,32.3,48900.0,24.7651,24.7881,24.7268,24.7345,48900.0
2013-06-18 14:40:00,32.3,32.36,32.29,32.36,61300.0,24.7345,24.7804,24.7268,24.7804,61300.0
2013-06-18 14:45:00,32.36,32.4,32.36,32.4,38100.0,24.7804,24.8111,24.7804,24.8111,38100.0
2013-06-18 14:50:00,32.4,32.43,32.35,32.37,33100.0,24.8111,24.8341,24.7728,24.7881,33100.0
2013-06-18 14:55:00,32.38,32.38,32.35,32.35,37400.0,24.7958,24.7958,24.7728,24.7728,37400.0
2013-06-18 15:00:00,32.34,32.39,32.33,32.38,34000.0,24.7651,24.8034,24.7575,24.7958,34000.0
2013-06-18 15:05:00,32.39,32.45,32.38,32.45,62600.0,24.8034,24.8494,24.7958,24.8494,62600.0
2013-06-18 15:10:00,32.44,32.46,32.43,32.45,39000.0,24.8417,24.857,24.8341,24.8494,39000.0
2013-06-18 15:15:00,32.43,32.46,32.42,32.44,57200.0,24.8341,24.857,24.8264,24.8417,57200.0
2013-06-18 15:20:00,32.45,32.45,32.38,32.4,49200.0,24.8494,24.8494,24.7958,24.8111,49200.0
2013-06-18 15:25:00,32.4,32.43,32.4,32.42,55700.0,24.8111,24.8341,24.8111,24.8264,55700.0
2013-06-18 15:30:00,32.43,32.48,32.42,32.48,136800.0,24.8341,24.8723,24.8264,24.8723,136800.0
2013-06-18 15:35:00,32.48,32.5,32.47,32.48,70000.0,24.8723,24.8877,24.8647,24.8723,70000.0
2013-06-18 15:40:00,32.48,32.53,32.48,32.51,67900.0,24.8723,24.9106,24.8723,24.8953,67900.0
2013-06-18 15:45:00,32.5,32.53,32.48,32.52,124500.0,24.8877,24.9106,24.8723,24.903,124500.0
2013-06-18 15:50:00,32.52,32.57,32.51,32.52,219200.0,24.903,24.9413,24.8953,24.903,219200.0
2013-06-18 15:55:00,32.52,32.6,32.51,32.58,238800.0,24.903,24.9642,24.8953,24.9489,238800.0
2013-06-19 09:30:00,32.62,32.79,32.53,32.78,110400.0,24.9796,25.1097,24.9106,25.1021,110400.0
2013-06-19 09:35:00,32.78,33.02,32.77,33.02,91900.0,25.1021,25.2859,25.0944,25.2859,91900.0
2013-06-19 09:40:00,33.02,33.23,32.97,33.07,180800.0,25.2859,25.4467,25.2476,25.3241,180800.0
2013-06-19 09:45:00,33.07,33.15,33.03,33.15,87900.0,25.3241,25.3854,25.2935,25.3854,87900.0
2013-06-19 09:50:00,33.15,33.18,33.07,33.13,97900.0,25.3854,25.4084,25.3241,25.3701,97900.0
2013-06-19 09:55:00,33.13,33.13,32.93,32.94,75900.0,25.3701,25.3701,25.2169,25.2246,75900.0
2013-06-19 10:00:00,32.94,33.04,32.85,32.93,86200.0,25.2246,25.3012,25.1557,25.2169,86200.0
2013-06-19 10:05:00,32.93,33.03,32.93,32.98,66700.0,25.2169,25.2935,25.2169,25.2552,66700.0
2013-06-19 10:10:00,32.98,33.0,32.92,32.97,57800.0,25.2552,25.2705,25.2093,25.2476,57800.0
2013-06-19 10:15:00,32.97,33.01,32.92,32.99,47900.0,25.2476,25.2782,25.2093,25.2629,47900.0
2013-06-19 10:20:00,32.99,32.99,32.88,32.88,42300.0,25.2629,25.2629,25.1787,25.1787,42300.0
2013-06-19 10:25:00,32.89,32.9,32.84,32.84,39800.0,25.1863,25.194,25.148,25.148,39800.0
2013-06-19 10:30:00,32.85,33.02,32.85,33.01,68400.0,25.1557,25.2859,25.1557,25.2782,68400.0
2013-06-19 10:35:00,33.01,33.04,32.9,32.94,57900.0,25.2782,25.3012,25.194,25.2246,57900.0
2013-06-19 10:40:00,32.94,33.0,32.94,32.98,40700.0,25.2246,25.2705,25.2246,25.2552,40700.0
2013-06-19 10:45:00,32.97,32.97,32.91,32.92,36600.0,25.2476,25.2476,25.2016,25.2093,36600.0
2013-06-19 10:50:00,32.93,32.98,32.9,32.97,31800.0,25.2169,25.2552,25.194,25.2476,31800.0
2013-06-19 10:55:00,32.97,32.99,32.91,32.94,35100.0,25.2476,25.2629,25.2016,25.2246,35100.0
2013-06-19 11:00:00,32.94,32.95,32.87,32.9,30700.0,25.2246,25.2323,25.171,25.194,30700.0
2013-06-19 11:05:00,32.89,32.91,32.85,32.89,34000.0,25.1863,25.2016,25.1557,25.1863,34000.0
2013-06-19 11:10:00,32.89,32.98,32.89,32.96,52000.0,25.1863,25.2552,25.1863,25.2399,52000.0
2013-06-19 11:15:00,32.96,32.98,32.94,32.97,27000.0,25.2399,25.2552,25.2246,25.2476,27000.0
2013-06-19 11:20:00,32.97,32.98,32.91,32.93,46400.0,25.2476,25.2552,25.2016,25.2169,46400.0
2013-06-19 11:25:00,32.93,32.93,32.88,32.91,53700.0,25.2169,25.2169,25.1787,25.2016,53700.0
2013-06-19 11:30:00,32.9,32.91,32.85,32.91,38400.0,25.194,25.2016,25.1557,25.2016,38400.0
2013-06-19 11:35:00,32.91,32.91,32.83,32.86,30500.0,25.2016,25.2016,25.1404,25.1633,30500.0
2013-06-19 11:40:00,32.86,32.88,32.84,32.87,40800.0,25.1633,25.1787,25.148,25.171,40800.0
2013-06-19 11:45:00,32.87,32.88,32.78,32.78,57600.0,25.171,25.1787,25.1021,25.1021,57600.0
2013-06-19 11:50:00,32.79,32.82,32.78,32.81,25500.0,25.1097,25.1327,25.1021,25.125,25500.0
2013-06-19 11:55:00,32.8,32.81,32.75,32.76,25500.0,25.1174,25.125,25.0791,25.0868,25500.0
2013-06-19 12:00:00,32.77,32.79,32.73,32.75,30500.0,25.0944,25.1097,25.0638,25.0791,30500.0
2013-06-19 12:05:00,32.75,32.75,32.65,32.65,52100.0,25.0791,25.0791,25.0025,25.0025,52100.0
2013-06-19 12:10:00,32.65,32.66,32.62,32.63,28200.0,25.0025,25.0102,24.9796,24.9872,28200.0
2013-06-19 12:15:00,32.64,32.68,32.63,32.68,34900.0,24.9949,25.0255,24.9872,25.0255,34900.0
2013-06-19 12:20:00,32.68,32.7,32.66,32.68,24600.0,25.0255,25.0408,25.0102,25.0255,24600.0
2013-06-19 12:25:00,32.67,32.74,32.67,32.72,40600.0,25.0178,25.0714,25.0178,25.0561,40600.0
2013-06-19 12:30:00,32.72,32.73,32.7,32.7,29300.0,25.0561,25.0638,25.0408,25.0408,29300.0
2013-06-19 12:35:00,32.71,32.74,32.7,32.73,47800.0,25.0485,25.0714,25.0408,25.0638,47800.0
2013-06-19 12:40:00,32.73,32.77,32.73,32.77,40300.0,25.0638,25.0944,25.0638,25.0944,40300.0
2013-06-19 12:45:00,32.77,32.85,32.77,32.79,37300.0,25.0944,25.1557,25.0944,25.1097,37300.0
2013-06-19 12:50:00,32.79,32.79,32.73,32.74,52400.0,25.1097,25.1097,25.0638,25.0714,52400.0
2013-06-19 12:55:00,32.74,32.74,32.66,32.69,45900.0,25.0714,25.0714,25.0102,25.0332,45900.0
2013-06-19 13:00:00,32.69,32.7,32.65,32.7,31300.0,25.0332,25.0408,25.0025,25.0408,31300.0
2013-06-19 13:05:00,32.69,32.7,32.67,32.69,21200.0,25.0332,25.0408,25.0178,25.0332,21200.0
2013-06-19 13:10:00,32.68,32.68,32.64,32.66,43600.0,25.0255,25.0255,24.9949,25.0102,43600.0
2013-06-19 13:15:00,32.65,32.73,32.65,32.73,33400.0,25.0025,25.0638,25.0025,25.0638,33400.0
2013-06-19 13:20:00,32.73,32.78,32.71,32.76,28100.0,25.0638,25.1021,25.0485,25.0868,28100.0
2013-06-19 13:25:00,32.76,32.81,32.76,32.8,21100.0,25.0868,25.125,25.0868,25.1174,21100.0
2013-06-19 13:30:00,32.79,32.79,32.75,32.75,24900.0,25.1097,25.1097,25.0791,25.0791,24900.0
2013-06-19 13:35:00,32.74,32.74,32.65,32.67,44100.0,25.0714,25.0714,25.0025,25.0178,44100.0
2013-06-19 13:40:00,32.66,32.75,32.65,32.75,29500.0,25.0102,25.0791,25.0025,25.0791,29500.0
2013-06-19 13:45:00,32.75,32.75,32.7,32.7,26600.0,25.0791,25.0791,25.0408,25.0408,26600.0
2013-06-19 13:50:00,32.7,32.75,32.7,32.74,17400.0,25.0408,25.0791,25.0408,25.0714,17400.0
2013-06-19 13:55:00,32.75,32.87,32.75,32.85,49600.0,25.0791,25.171,25.0791,25.1557,49600.0
2013-06-19 14:00:00,32.85,32.89,32.61,32.62,83600.0,25.1557,25.1863,24.9719,24.9796,83600.0
2013-06-19 14:05:00,32.6,32.77,32.56,32.67,75800.0,24.9642,25.0944,24.9336,25.0178,75800.0
2013-06-19 14:10:00,32.69,32.95,32.63,32.88,137600.0,25.0332,25.2323,24.9872,25.1787,137600.0
2013-06-19 14:15:00,32.88,32.93,32.78,32.82,71700.0,25.1787,25.2169,25.1021,25.1327,71700.0
2013-06-19 14:20:00,32.82,32.83,32.69,32.77,75000.0,25.1327,25.1404,25.0332,25.0944,75000.0
2013-06-19 14:25:00,32.76,32.81,32.65,32.7,95700.0,25.0868,25.125,25.0025,25.0408,95700.0
2013-06-19 14:30:00,32.69,32.8,32.62,32.71,183600.0,25.0332,25.1174,24.9796,25.0485,183600.0
2013-06-19 14:35:00,32.7,32.81,32.63,32.73,155400.0,25.0408,25.125,24.9872,25.0638,155400.0
2013-06-19 14:40:00,32.73,32.75,32.54,32.54,202500.0,25.0638,25.0791,24.9183,24.9183,202500.0
2013-06-19 14:45:00,32.54,32.54,32.31,32.36,182500.0,24.9183,24.9183,24.7422,24.7804,182500.0
2013-06-19 14:50:00,32.36,32.39,32.32,32.33,108200.0,24.7804,24.8034,24.7498,24.7575,108200.0
2013-06-19 14:55:00,32.32,32.32,32.15,32.25,197800.0,24.7498,24.7498,24.6196,24.6962,197800.0
2013-06-19 15:00:00,32.26,32.27,32.14,32.21,288700.0,24.7039,24.7115,24.612,24.6656,288700.0
2013-06-19 15:05:00,32.2,32.23,32.13,32.15,181300.0,24.6579,24.6809,24.6043,24.6196,181300.0
2013-06-19 15:10:00,32.15,32.3,32.14,32.27,122400.0,24.6196,24.7345,24.612,24.7115,122400.0
2013-06-19 15:15:00,32.27,32.3,32.18,32.19,61500.0,24.7115,24.7345,24.6426,24.6503,61500.0
2013-06-19 15:20:00,32.19,32.25,32.16,32.22,78200.0,24.6503,24.6962,24.6273,24.6732,78200.0
2013-06-19 15:25:00,32.22,32.35,32.22,32.31,110500.0,24.6732,24.7728,24.6732,24.7422,110500.0
2013-06-19 15:30:00,32.31,32.31,32.25,32.26,79100.0,24.7422,24.7422,24.6962,24.7039,79100.0
2013-06-19 15:35:00,32.26,32.3,32.23,32.23,79200.0,24.7039,24.7345,24.6809,24.6809,79200.0
2013-06-19 15:40:00,32.23,32.23,32.01,32.05,242100.0,24.6809,24.6809,24.5124,24.5431,242100.0
2013-06-19 15:45:00,32.04,32.07,31.98,31.98,261400.0,24.5354,24.5584,24.4895,24.4895,261400.0
2013-06-19 15:50:00,31.99,32.05,31.93,31.94,317800.0,24.4971,24.5431,24.4512,24.4588,317800.0
2013-06-19 15:55:00,31.94,31.94,31.82,31.89,637800.0,24.4588,24.4588,24.3669,24.4205,637800.0
2013-06-20 09:30:00,30.63,30.79,30.4,30.4,672900.0,23.4557,23.5782,23.2795,23.2795,672900.0
2013-06-20 09:35:00,30.4,30.57,30.34,30.5,304100.0,23.2795,23.4097,23.2336,23.3561,304100.0
2013-06-20 09:40:00,30.5,30.63,30.46,30.53,264800.0,23.3561,23.4557,23.3255,23.3791,264800.0
2013-06-20 09:45:00,30.54,30.83,30.54,30.69,271500.0,23.3867,23.6088,23.3867,23.5016,271500.0
2013-06-20 09:50:00,30.69,30.7,30.5,30.51,274800.0,23.5016,23.5093,23.3561,23.3638,274800.0
2013-06-20 09:55:00,30.5,30.61,30.42,30.59,220500.0,23.3561,23.4403,23.2948,23.425,220500.0
2013-06-20 10:00:00,30.6,30.63,30.47,30.53,218900.0,23.4327,23.4557,23.3331,23.3791,218900.0
2013-06-20 10:05:00,30.52,30.53,30.25,30.39,418700.0,23.3714,23.3791,23.1647,23.2719,418700.0
2013-06-20 10:10:00,30.38,30.47,30.3,30.37,396800.0,23.2642,23.3331,23.203,23.2566,396800.0
2013-06-20 10:15:00,30.37,30.44,30.37,30.39,208100.0,23.2566,23.3102,23.2566,23.2719,208100.0
2013-06-20 10:20:00,30.4,30.44,30.35,30.36,327200.0,23.2795,23.3102,23.2412,23.2489,327200.0
2013-06-20 10:25:00,30.37,30.44,30.35,30.39,247100.0,23.2566,23.3102,23.2412,23.2719,247100.0
2013-06-20 10:30:00,30.39,30.41,30.36,30.41,224600.0,23.2719,23.2872,23.2489,23.2872,224600.0
2013-06-20 10:35:00,30.41,30.68,30.41,30.68,255300.0,23.2872,23.4939,23.2872,23.4939,255300.0
2013-06-20 10:40:00,30.68,30.71,30.57,30.6,237000.0,23.4939,23.5169,23.4097,23.4327,237000.0
2013-06-20 10:45:00,30.59,30.67,30.58,30.65,134500.0,23.425,23.4863,23.4174,23.471,134500.0
2013-06-20 10:50:00,30.64,30.66,30.48,30.49,180600.0,23.4633,23.4786,23.3408,23.3485,180600.0
2013-06-20 10:55:00,30.5,30.52,30.45,30.52,109000.0,23.3561,23.3714,23.3178,23.3714,109000.0
2013-06-20 11:00:00,30.52,30.68,30.52,30.68,163000.0,23.3714,23.4939,23.3714,23.4939,163000.0
2013-06-20 11:05:00,30.67,30.74,30.67,30.72,154300.0,23.4863,23.5399,23.4863,23.5246,154300.0
2013-06-20 11:10:00,30.72,30.72,30.6,30.62,200200.0,23.5246,23.5246,23.4327,23.448,200200.0
2013-06-20 11:15:00,30.62,30.63,30.55,30.57,111600.0,23.448,23.4557,23.3944,23.4097,111600.0
2013-06-20 11:20:00,30.57,30.57,30.47,30.49,122400.0,23.4097,23.4097,23.3331,23.3485,122400.0
2013-06-20 11:25:00,30.48,30.52,30.46,30.49,74700.0,23.3408,23.3714,23.3255,23.3485,74700.0
2013-06-20 11:30:00,30.49,30.5,30.46,30.47,89100.0,23.3485,23.3561,23.3255,23.3331,89100.0
2013-06-20 11:35:00,30.48,30.63,30.46,30.63,125300.0,23.3408,23.4557,23.3255,23.4557,125300.0
2013-06-20 11:40:00,30.63,30.74,30.62,30.74,132800.0,23.4557,23.5399,23.448,23.5399,132800.0
2013-06-20 11:45:00,30.74,30.78,30.52,30.53,144700.0,23.5399,23.5705,23.3714,23.3791,144700.0
2013-06-20 11:50:00,30.53,30.53,30.47,30.47,156000.0,23.3791,23.3791,23.3331,23.3331,156000.0
2013-06-20 11:55:00,30.47,30.53,30.42,30.43,106400.0,23.3331,23.3791,23.2948,23.3025,106400.0
2013-06-20 12:00:00,30.42,30.43,30.35,30.36,115900.0,23.2948,23.3025,23.2412,23.2489,115900.0
2013-06-20 12:05:00,30.35,30.36,30.26,30.26,221100.0,23.2412,23.2489,23.1723,23.1723,221100.0
2013-06-20 12:10:00,30.27,30.27,30.21,30.22,145000.0,23.18,23.18,23.134,23.1417,145000.0
2013-06-20 12:15:00,30.22,30.23,30.11,30.14,215500.0,23.1417,23.1494,23.0575,23.0804,215500.0
2013-06-20 12:20:00,30.14,30.23,30.1,30.23,158800.0,23.0804,23.1494,23.0498,23.1494,158800.0
2013-06-20 12:25:00,30.22,30.27,30.2,30.25,142000.0,23.1417,23.18,23.1264,23.1647,142000.0
2013-06-20 12:30:00,30.24,30.25,30.2,30.21,110900.0,23.157,23.1647,23.1264,23.134,110900.0
2013-06-20 12:35:00,30.2,30.23,30.18,30.19,99800.0,23.1264,23.1494,23.1111,23.1187,99800.0
2013-06-20 12:40:00,30.18,30.21,30.17,30.18,42400.0,23.1111,23.134,23.1034,23.1111,42400.0
2013-06-20 12:45:00,30.18,30.19,30.1,30.1,138400.0,23.1111,23.1187,23.0498,23.0498,138400.0
2013-06-20 12:50:00,30.11,30.16,30.04,30.12,242000.0,23.0575,23.0957,23.0039,23.0651,242000.0
2013-06-20 12:55:00,30.12,30.16,30.11,30.11,129500.0,23.0651,23.0957,23.0575,23.0575,129500.0
2013-06-20 13:00:00,30.11,30.13,30.11,30.11,46200.0,23.0575,23.0728,23.0575,23.0575,46200.0
2013-06-20 13:05:00,30.11,30.13,30.1,30.1,76200.0,23.0575,23.0728,23.0498,23.0498,76200.0
2013-06-20 13:10:00,30.11,30.16,30.1,30.16,89300.0,23.0575,23.0957,23.0498,23.0957,89300.0
2013-06-20 13:15:00,30.16,30.18,30.07,30.07,234700.0,23.0957,23.1111,23.0268,23.0268,234700.0
2013-06-20 13:20:00,30.07,30.1,30.06,30.09,186100.0,23.0268,23.0498,23.0192,23.0421,186100.0
2013-06-20 13:25:00,30.09,30.11,30.08,30.11,194600.0,23.0421,23.0575,23.0345,23.0575,194600.0
2013-06-20 13:30:00,30.1,30.11,30.07,30.1,147000.0,23.0498,23.0575,23.0268,23.0498,147000.0
2013-06-20 13:35:00,30.1,30.11,30.04,30.05,192900.0,23.0498,23.0575,23.0039,23.0115,192900.0
2013-06-20 13:40:00,30.04,30.11,30.02,30.11,173700.0,23.0039,23.0575,22.9885,23.0575,173700.0
2013-06-20 13:45:00,30.1,30.15,30.09,30.15,81300.0,23.0498,23.0881,23.0421,23.0881,81300.0
2013-06-20 13:50:00,30.15,30.21,30.15,30.2,116400.0,23.0881,23.134,23.0881,23.1264,116400.0
2013-06-20 13:55:00,30.19,30.24,30.18,30.23,109000.0,23.1187,23.157,23.1111,23.1494,109000.0
2013-06-20 14:00:00,30.23,30.24,30.2,30.21,78100.0,23.1494,23.157,23.1264,23.134,78100.0
2013-06-20 14:05:00,30.21,30.21,30.18,30.2,105300.0,23.134,23.134,23.1111,23.1264,105300.0
2013-06-20 14:10:00,30.19,30.21,30.17,30.21,166500.0,23.1187,23.134,23.1034,23.134,166500.0
2013-06-20 14:15:00,30.2,30.21,30.11,30.16,168100.0,23.1264,23.134,23.0575,23.0957,168100.0
2013-06-20 14:20:00,30.15,30.2,30.06,30.07,219300.0,23.0881,23.1264,23.0192,23.0268,219300.0
2013-06-20 14:25:00,30.06,30.09,30.02,30.04,181600.0,23.0192,23.0421,22.9885,23.0039,181600.0
2013-06-20 14:30:00,30.03,30.04,29.96,29.98,230500.0,22.9962,23.0039,22.9426,22.9579,230500.0
2013-06-20 14:35:00,29.98,29.99,29.91,29.93,101200.0,22.9579,22.9656,22.9043,22.9196,101200.0
2013-06-20 14:40:00,29.94,29.95,29.9,29.9,62500.0,22.9273,22.9349,22.8966,22.8966,62500.0
2013-06-20 14:45:00,29.91,29.91,29.85,29.87,115800.0,22.9043,22.9043,22.8584,22.8737,115800.0
2013-06-20 14:50:00,29.86,29.87,29.75,29.77,209300.0,22.866,22.8737,22.7818,22.7971,209300.0
2013-06-20 14:55:00,29.76,29.76,29.61,29.62,267200.0,22.7894,22.7894,22.6746,22.6822,267200.0
2013-06-20 15:00:00,29.61,29.63,29.49,29.51,238600.0,22.6746,22.6899,22.5827,22.598,238600.0
2013-06-20 15:05:00,29.51,29.53,29.4,29.52,320600.0,22.598,22.6133,22.5138,22.6057,320600.0
2013-06-20 15:10:00,29.51,29.66,29.49,29.65,225900.0,22.598,22.7129,22.5827,22.7052,225900.0
2013-06-20 15:15:00,29.66,29.82,29.65,29.77,252000.0,22.7129,22.8354,22.7052,22.7971,252000.0
2013-06-20 15:20:00,29.78,29.82,29.7,29.72,268400.0,22.8048,22.8354,22.7435,22.7588,268400.0
2013-06-20 15:25:00,29.72,29.73,29.58,29.58,165200.0,22.7588,22.7665,22.6516,22.6516,165200.0
2013-06-20 15:30:00,29.57,29.58,29.41,29.49,364900.0,22.6439,22.6516,22.5214,22.5827,364900.0
2013-06-20 15:35:00,29.49,29.5,29.4,29.4,241700.0,22.5827,22.5903,22.5138,22.5138,241700.0
2013-06-20 15:40:00,29.41,29.46,29.4,29.45,300700.0,22.5214,22.5597,22.5138,22.552,300700.0
2013-06-20 15:45:00,29.45,29.54,29.45,29.53,311500.0,22.552,22.621,22.552,22.6133,311500.0
2013-06-20 15:50:00,29.53,29.67,29.51,29.66,417900.0,22.6133,22.7205,22.598,22.7129,417900.0
2013-06-20 15:55:00,29.66,29.76,29.65,29.73,709800.0,22.7129,22.7894,22.7052,22.7665,709800.0
2013-06-21 09:30:00,30.24,30.37,29.88,29.99,968300.0,23.157,23.2566,22.8813,22.9656,968300.0
2013-06-21 09:35:00,29.99,29.99,29.66,29.69,439100.0,22.9656,22.9656,22.7129,22.7358,439100.0
2013-06-21 09:40:00,29.72,29.96,29.65,29.96,228200.0,22.7588,22.9426,22.7052,22.9426,228200.0
2013-06-21 09:45:00,29.94,30.07,29.86,29.86,138400.0,22.9273,23.0268,22.866,22.866,138400.0
2013-06-21 09:50:00,29.86,30.0,29.8,30.0,237400.0,22.866,22.9732,22.8201,22.9732,237400.0
2013-06-21 09:55:00,30.0,30.19,29.97,30.14,169500.0,22.9732,23.1187,22.9502,23.0804,169500.0
2013-06-21 10:00:00,30.13,30.19,29.96,29.97,196000.0,23.0728,23.1187,22.9426,22.9502,196000.0
2013-06-21 10:05:00,29.98,29.98,29.79,29.89,183600.0,22.9579,22.9579,22.8124,22.889,183600.0
2013-06-21 10:10:00,29.89,29.89,29.75,29.8,109500.0,22.889,22.889,22.7818,22.8201,109500.0
2013-06-21 10:15:00,29.8,29.88,29.78,29.86,206900.0,22.8201,22.8813,22.8048,22.866,206900.0
2013-06-21 10:20:00,29.85,29.9,29.83,29.83,73500.0,22.8584,22.8966,22.843,22.843,73500.0
2013-06-21 10:25:00,29.83,29.87,29.78,29.86,79400.0,22.843,22.8737,22.8048,22.866,79400.0
2013-06-21 10:30:00,29.87,29.94,29.86,29.86,101800.0,22.8737,22.9273,22.866,22.866,101800.0
2013-06-21 10:35:00,29.86,29.86,29.75,29.8,106100.0,22.866,22.866,22.7818,22.8201,106100.0
2013-06-21 10:40:00,29.8,29.81,29.75,29.79,107700.0,22.8201,22.8277,22.7818,22.8124,107700.0
2013-06-21 10:45:00,29.78,29.87,29.77,29.83,91300.0,22.8048,22.8737,22.7971,22.843,91300.0
2013-06-21 10:50:00,29.82,29.83,29.67,29.67,154500.0,22.8354,22.843,22.7205,22.7205,154500.0
2013-06-21 10:55:00,29.66,29.66,29.56,29.57,118600.0,22.7129,22.7129,22.6363,22.6439,118600.0
2013-06-21 11:00:00,29.57,29.58,29.36,29.42,216600.0,22.6439,22.6516,22.4831,22.5291,216600.0
2013-06-21 11:05:00,29.42,29.44,29.34,29.41,120300.0,22.5291,22.5444,22.4678,22.5214,120300.0
2013-06-21 11:10:00,29.41,29.42,29.25,29.25,212800.0,22.5214,22.5291,22.3989,22.3989,212800.0
2013-06-21 11:15:00,29.26,29.26,29.16,29.16,171800.0,22.4065,22.4065,22.33,22.33,171800.0
2013-06-21 11:20:00,29.15,29.17,28.97,29.01,388700.0,22.3223,22.3376,22.1845,22.2151,388700.0
2013-06-21 11:25:00,29.01,29.02,28.85,28.99,295000.0,22.2151,22.2228,22.0926,22.1998,295000.0
2013-06-21 11:30:00,28.99,29.18,28.96,29.15,169100.0,22.1998,22.3453,22.1768,22.3223,169100.0
2013-06-21 11:35:00,29.16,29.3,29.1,29.11,168100.0,22.33,22.4372,22.284,22.2917,168100.0
2013-06-21 11:40:00,29.1,29.11,29.02,29.07,111500.0,22.284,22.2917,22.2228,22.2611,111500.0
2013-06-21 11:45:00,29.07,29.13,29.05,29.07,76800.0,22.2611,22.307,22.2457,22.2611,76800.0
2013-06-21 11:50:00,29.07,29.08,28.99,29.03,138300.0,22.2611,22.2687,22.1998,22.2304,138300.0
2013-06-21 11:55:00,29.03,29.04,28.89,29.02,194300.0,22.2304,22.2381,22.1232,22.2228,194300.0
2013-06-21 12:00:00,29.01,29.08,29.0,29.05,232300.0,22.2151,22.2687,22.2074,22.2457,232300.0
2013-06-21 12:05:00,29.06,29.12,29.03,29.03,121200.0,22.2534,22.2993,22.2304,22.2304,121200.0
2013-06-21 12:10:00,29.02,29.07,29.0,29.0,98400.0,22.2228,22.2611,22.2074,22.2074,98400.0
2013-06-21 12:15:00,29.01,29.06,28.95,29.03,105800.0,22.2151,22.2534,22.1692,22.2304,105800.0
2013-06-21 12:20:00,29.03,29.03,28.91,28.92,89300.0,22.2304,22.2304,22.1385,22.1462,89300.0
2013-06-21 12:25:00,28.91,28.94,28.89,28.94,115000.0,22.1385,22.1615,22.1232,22.1615,115000.0
2013-06-21 12:30:00,28.94,28.95,28.9,28.91,45900.0,22.1615,22.1692,22.1309,22.1385,45900.0
2013-06-21 12:35:00,28.91,29.0,28.9,28.97,69800.0,22.1385,22.2074,22.1309,22.1845,69800.0
2013-06-21 12:40:00,28.97,29.21,28.97,29.2,153600.0,22.1845,22.3683,22.1845,22.3606,153600.0
2013-06-21 12:45:00,29.21,29.35,29.21,29.26,127000.0,22.3683,22.4755,22.3683,22.4065,127000.0
2013-06-21 12:50:00,29.26,29.26,29.18,29.26,107000.0,22.4065,22.4065,22.3453,22.4065,107000.0
2013-06-21 12:55:00,29.26,29.47,29.21,29.44,102400.0,22.4065,22.5674,22.3683,22.5444,102400.0
2013-06-21 13:00:00,29.44,29.44,29.37,29.42,84100.0,22.5444,22.5444,22.4908,22.5291,84100.0
2013-06-21 13:05:00,29.42,29.5,29.41,29.49,88700.0,22.5291,22.5903,22.5214,22.5827,88700.0
2013-06-21 13:10:00,29.5,29.63,29.48,29.61,91800.0,22.5903,22.6899,22.575,22.6746,91800.0
2013-06-21 13:15:00,29.62,29.68,29.58,29.58,86700.0,22.6822,22.7282,22.6516,22.6516,86700.0
2013-06-21 13:20:00,29.57,29.57,29.4,29.44,115200.0,22.6439,22.6439,22.5138,22.5444,115200.0
2013-06-21 13:25:00,29.45,29.47,29.37,29.38,63700.0,22.552,22.5674,22.4908,22.4984,63700.0
2013-06-21 13:30:00,29.38,29.45,29.38,29.45,50500.0,22.4984,22.552,22.4984,22.552,50500.0
2013-06-21 13:35:00,29.46,29.49,29.44,29.49,52300.0,22.5597,22.5827,22.5444,22.5827,52300.0
2013-06-21 13:40:00,29.49,29.56,29.46,29.56,42800.0,22.5827,22.6363,22.5597,22.6363,42800.0
2013-06-21 13:45:00,29.56,29.59,29.55,29.57,61800.0,22.6363,22.6593,22.6286,22.6439,61800.0
2013-06-21 13:50:00,29.56,29.56,29.51,29.53,46200.0,22.6363,22.6363,22.598,22.6133,46200.0
2013-06-21 13:55:00,29.54,29.55,29.52,29.53,49100.0,22.621,22.6286,22.6057,22.6133,49100.0
2013-06-21 14:00:00,29.53,29.64,29.53,29.63,72300.0,22.6133,22.6975,22.6133,22.6899,72300.0
2013-06-21 14:05:00,29.64,29.64,29.62,29.63,46300.0,22.6975,22.6975,22.6822,22.6899,46300.0
2013-06-21 14:10:00,29.62,29.68,29.62,29.66,80900.0,22.6822,22.7282,22.6822,22.7129,80900.0
2013-06-21 14:15:00,29.67,29.85,29.67,29.85,106900.0,22.7205,22.8584,22.7205,22.8584,106900.0
2013-06-21 14:20:00,29.85,29.96,29.82,29.9,116000.0,22.8584,22.9426,22.8354,22.8966,116000.0
2013-06-21 14:25:00,29.9,29.92,29.87,29.89,137100.0,22.8966,22.912,22.8737,22.889,137100.0
2013-06-21 14:30:00,29.89,29.96,29.89,29.93,124900.0,22.889,22.9426,22.889,22.9196,124900.0
2013-06-21 14:35:00,29.93,30.03,29.91,29.99,109700.0,22.9196,22.9962,22.9043,22.9656,109700.0
2013-06-21 14:40:00,29.98,29.99,29.84,29.85,128200.0,22.9579,22.9656,22.8507,22.8584,128200.0
2013-06-21 14:45:00,29.86,29.93,29.86,29.9,70900.0,22.866,22.9196,22.866,22.8966,70900.0
2013-06-21 14:50:00,29.91,30.04,29.9,29.99,101000.0,22.9043,23.0039,22.8966,22.9656,101000.0
2013-06-21 14:55:00,29.99,30.0,29.95,30.0,81000.0,22.9656,22.9732,22.9349,22.9732,81000.0
2013-06-21 15:00:00,30.01,30.06,30.0,30.04,63100.0,22.9809,23.0192,22.9732,23.0039,63100.0
2013-06-21 15:05:00,30.03,30.04,29.99,30.02,70300.0,22.9962,23.0039,22.9656,22.9885,70300.0
2013-06-21 15:10:00,30.02,30.07,29.99,30.01,67000.0,22.9885,23.0268,22.9656,22.9809,67000.0
2013-06-21 15:15:00,30.0,30.06,30.0,30.04,107800.0,22.9732,23.0192,22.9732,23.0039,107800.0
2013-06-21 15:20:00,30.04,30.07,30.02,30.07,84900.0,23.0039,23.0268,22.9885,23.0268,84900.0
2013-06-21 15:25:00,30.06,30.09,30.03,30.05,75100.0,23.0192,23.0421,22.9962,23.0115,75100.0
2013-06-21 15:30:00,30.06,30.09,29.88,29.88,95700.0,23.0192,23.0421,22.8813,22.8813,95700.0
2013-06-21 15:35:00,29.88,29.99,29.86,29.99,168800.0,22.8813,22.9656,22.866,22.9656,168800.0
2013-06-21 15:40:00,29.99,30.08,29.99,30.06,270900.0,22.9656,23.0345,22.9656,23.0192,270900.0
2013-06-21 15:45:00,30.06,30.11,30.02,30.1,315500.0,23.0192,23.0575,22.9885,23.0498,315500.0
2013-06-21 15:50:00,30.09,30.11,30.02,30.08,316500.0,23.0421,23.0575,22.9885,23.0345,316500.0
2013-06-21 15:55:00,30.08,30.09,30.02,30.04,549900.0,23.0345,23.0421,22.9885,23.0039,549900.0
2013-06-24 09:30:00,29.45,29.54,29.14,29.18,301600.0,22.552,22.621,22.3147,22.3453,301600.0
2013-06-24 09:35:00,29.18,29.31,29.11,29.2,163300.0,22.3453,22.4448,22.2917,22.3606,163300.0
2013-06-24 09:40:00,29.18,29.21,28.96,29.05,172200.0,22.3453,22.3683,22.1768,22.2457,172200.0
2013-06-24 09:45:00,29.04,29.19,28.95,29.12,166400.0,22.2381,22.3529,22.1692,22.2993,166400.0
2013-06-24 09:50:00,29.12,29.12,28.86,28.88,213000.0,22.2993,22.2993,22.1002,22.1156,213000.0
2013-06-24 09:55:00,28.88,29.0,28.83,28.84,251400.0,22.1156,22.2074,22.0773,22.0849,251400.0
2013-06-24 10:00:00,28.84,28.88,28.71,28.73,218600.0,22.0849,22.1156,21.9854,22.0007,218600.0
2013-06-24 10:05:00,28.73,28.75,28.66,28.72,191900.0,22.0007,22.016,21.9471,21.993,191900.0
2013-06-24 10:10:00,28.72,28.72,28.53,28.53,231300.0,21.993,21.993,21.8475,21.8475,231300.0
2013-06-24 10:15:00,28.54,28.61,28.39,28.41,304300.0,21.8552,21.9088,21.7403,21.7556,304300.0
2013-06-24 10:20:00,28.41,28.43,28.29,28.41,291100.0,21.7556,21.771,21.6637,21.7556,291100.0
2013-06-24 10:25:00,28.4,28.54,28.3,28.52,232600.0,21.748,21.8552,21.6714,21.8399,232600.0
2013-06-24 10:30:00,28.53,28.67,28.44,28.48,195700.0,21.8475,21.9547,21.7786,21.8092,195700.0
2013-06-24 10:35:00,28.47,28.66,28.46,28.63,107200.0,21.8016,21.9471,21.7939,21.9241,107200.0
2013-06-24 10:40:00,28.62,28.68,28.53,28.56,160400.0,21.9165,21.9624,21.8475,21.8705,160400.0
2013-06-24 10:45:00,28.56,28.6,28.5,28.59,98600.0,21.8705,21.9011,21.8246,21.8935,98600.0
2013-06-24 10:50:00,28.6,28.66,28.55,28.55,87600.0,21.9011,21.9471,21.8629,21.8629,87600.0
2013-06-24 10:55:00,28.55,28.68,28.55,28.66,76600.0,21.8629,21.9624,21.8629,21.9471,76600.0
2013-06-24 11:00:00,28.66,28.78,28.64,28.71,125300.0,21.9471,22.039,21.9318,21.9854,125300.0
2013-06-24 11:05:00,28.72,28.84,28.71,28.77,81600.0,21.993,22.0849,21.9854,22.0313,81600.0
2013-06-24 11:10:00,28.78,28.87,28.74,28.74,73600.0,22.039,22.1079,22.0083,22.0083,73600.0
2013-06-24 11:15:00,28.73,28.75,28.64,28.65,146600.0,22.0007,22.016,21.9318,21.9394,146600.0
2013-06-24 11:20:00,28.65,28.65,28.5,28.53,128300.0,21.9394,21.9394,21.8246,21.8475,128300.0
2013-06-24 11:25:00,28.53,28.61,28.51,28.52,70200.0,21.8475,21.9088,21.8322,21.8399,70200.0
2013-06-24 11:30:00,28.51,28.55,28.47,28.53,160600.0,21.8322,21.8629,21.8016,21.8475,160600.0
2013-06-24 11:35:00,28.54,28.65,28.53,28.63,85000.0,21.8552,21.9394,21.8475,21.9241,85000.0
2013-06-24 11:40:00,28.62,28.65,28.57,28.58,92400.0,21.9165,21.9394,21.8782,21.8858,92400.0
2013-06-24 11:45:00,28.58,28.61,28.55,28.58,64600.0,21.8858,21.9088,21.8629,21.8858,64600.0
2013-06-24 11:50:00,28.57,28.6,28.46,28.46,110000.0,21.8782,21.9011,21.7939,21.7939,110000.0
2013-06-24 11:55:00,28.46,28.51,28.39,28.51,130000.0,21.7939,21.8322,21.7403,21.8322,130000.0
2013-06-24 12:00:00,28.51,28.61,28.49,28.5,111600.0,21.8322,21.9088,21.8169,21.8246,111600.0
2013-06-24 12:05:00,28.49,28.5,28.4,28.45,81500.0,21.8169,21.8246,21.748,21.7863,81500.0
2013-06-24 12:10:00,28.44,28.59,28.44,28.58,57900.0,21.7786,21.8935,21.7786,21.8858,57900.0
2013-06-24 12:15:00,28.58,28.69,28.54,28.56,103300.0,21.8858,21.9701,21.8552,21.8705,103300.0
2013-06-24 12:20:00,28.55,28.59,28.51,28.55,70000.0,21.8629,21.8935,21.8322,21.8629,70000.0
2013-06-24 12:25:00,28.55,28.65,28.51,28.63,51100.0,21.8629,21.9394,21.8322,21.9241,51100.0
2013-06-24 12:30:00,28.64,28.68,28.62,28.64,78500.0,21.9318,21.9624,21.9165,21.9318,78500.0
2013-06-24 12:35:00,28.63,28.7,28.6,28.62,39500.0,21.9241,21.9777,21.9011,21.9165,39500.0
2013-06-24 12:40:00,28.62,28.64,28.57,28.58,77900.0,21.9165,21.9318,21.8782,21.8858,77900.0
2013-06-24 12:45:00,28.58,28.66,28.57,28.61,42400.0,21.8858,21.9471,21.8782,21.9088,42400.0
2013-06-24 12:50:00,28.6,28.64,28.56,28.63,68600.0,21.9011,21.9318,21.8705,21.9241,68600.0
2013-06-24 12:55:00,28.63,28.71,28.63,28.7,99400.0,21.9241,21.9854,21.9241,21.9777,99400.0
2013-06-24 13:00:00,28.7,28.75,28.67,28.73,135100.0,21.9777,22.016,21.9547,22.0007,135100.0
2013-06-24 13:05:00,28.74,28.74,28.69,28.73,61400.0,22.0083,22.0083,21.9701,22.0007,61400.0
2013-06-24 13:10:00,28.73,28.88,28.72,28.86,80200.0,22.0007,22.1156,21.993,22.1002,80200.0
2013-06-24 13:15:00,28.87,28.91,28.81,28.87,54800.0,22.1079,22.1385,22.062,22.1079,54800.0
2013-06-24 13:20:00,28.87,28.88,28.79,28.86,66900.0,22.1079,22.1156,22.0466,22.1002,66900.0
2013-06-24 13:25:00,28.86,28.91,28.85,28.89,63100.0,22.1002,22.1385,22.0926,22.1232,63100.0
2013-06-24 13:30:00,28.88,28.97,28.88,28.9,52900.0,22.1156,22.1845,22.1156,22.1309,52900.0
2013-06-24 13:35:00,28.9,28.92,28.88,28.91,95300.0,22.1309,22.1462,22.1156,22.1385,95300.0
2013-06-24 13:40:00,28.92,29.1,28.91,29.1,58800.0,22.1462,22.284,22.1385,22.284,58800.0
2013-06-24 13:45:00,29.11,29.15,29.06,29.09,156200.0,22.2917,22.3223,22.2534,22.2764,156200.0
2013-06-24 13:50:00,29.09,29.09,28.95,28.95,96000.0,22.2764,22.2764,22.1692,22.1692,96000.0
2013-06-24 13:55:00,28.95,29.07,28.92,29.07,68100.0,22.1692,22.2611,22.1462,22.2611,68100.0
2013-06-24 14:00:00,29.08,29.3,29.06,29.23,201900.0,22.2687,22.4372,22.2534,22.3836,201900.0
2013-06-24 14:05:00,29.22,29.32,29.16,29.26,117100.0,22.3759,22.4525,22.33,22.4065,117100.0
2013-06-24 14:10:00,29.26,29.31,29.21,29.25,90800.0,22.4065,22.4448,22.3683,22.3989,90800.0
2013-06-24 14:15:00,29.26,29.47,29.25,29.43,64200.0,22.4065,22.5674,22.3989,22.5367,64200.0
2013-06-24 14:20:00,29.43,29.45,29.35,29.36,111900.0,22.5367,22.552,22.4755,22.4831,111900.0
2013-06-24 14:25:00,29.36,29.5,29.34,29.43,111700.0,22.4831,22.5903,22.4678,22.5367,111700.0
2013-06-24 14:30:00,29.42,29.51,29.4,29.49,55900.0,22.5291,22.598,22.5138,22.5827,55900.0
2013-06-24 14:35:00,29.49,29.58,29.45,29.54,101000.0,22.5827,22.6516,22.552,22.621,101000.0
2013-06-24 14:40:00,29.54,29.63,29.48,29.58,108000.0,22.621,22.6899,22.575,22.6516,108000.0
2013-06-24 14:45:00,29.58,29.58,29.4,29.4,129700.0,22.6516,22.6516,22.5138,22.5138,129700.0
2013-06-24 14:50:00,29.4,29.45,29.38,29.39,95000.0,22.5138,22.552,22.4984,22.5061,95000.0
2013-06-24 14:55:00,29.39,29.41,29.29,29.4,128700.0,22.5061,22.5214,22.4295,22.5138,128700.0
2013-06-24 15:00:00,29.39,29.46,29.35,29.4,104600.0,22.5061,22.5597,22.4755,22.5138,104600.0
2013-06-24 15:05:00,29.41,29.47,29.37,29.39,90200.0,22.5214,22.5674,22.4908,22.5061,90200.0
2013-06-24 15:10:00,29.38,29.41,29.26,29.26,63300.0,22.4984,22.5214,22.4065,22.4065,63300.0
2013-06-24 15:15:00,29.27,29.28,29.14,29.14,117100.0,22.4142,22.4219,22.3147,22.3147,117100.0
2013-06-24 15:20:00,29.14,29.24,29.13,29.19,97900.0,22.3147,22.3912,22.307,22.3529,97900.0
2013-06-24 15:25:00,29.2,29.27,29.16,29.17,102300.0,22.3606,22.4142,22.33,22.3376,102300.0
2013-06-24 15:30:00,29.17,29.24,29.13,29.14,99500.0,22.3376,22.3912,22.307,22.3147,99500.0
2013-06-24 15:35:00,29.15,29.23,29.14,29.2,62600.0,22.3223,22.3836,22.3147,22.3606,62600.0
2013-06-24 15:40:00,29.2,29.2,29.03,29.04,152400.0,22.3606,22.3606,22.2304,22.2381,152400.0
2013-06-24 15:45:00,29.03,29.06,28.95,29.02,235800.0,22.2304,22.2534,22.1692,22.2228,235800.0
2013-06-24 15:50:00,29.02,29.12,28.99,29.1,211100.0,22.2228,22.2993,22.1998,22.284,211100.0
2013-06-24 15:55:00,29.1,29.1,29.02,29.03,415300.0,22.284,22.284,22.2228,22.2304,415300.0
2013-06-25 09:30:00,29.18,29.27,29.01,29.25,303400.0,22.3453,22.4142,22.2151,22.3989,303400.0
2013-06-25 09:35:00,29.25,29.45,29.19,29.29,134400.0,22.3989,22.552,22.3529,22.4295,134400.0
2013-06-25 09:40:00,29.28,29.3,29.06,29.19,213300.0,22.4219,22.4372,22.2534,22.3529,213300.0
2013-06-25 09:45:00,29.2,29.33,29.19,29.32,199900.0,22.3606,22.4602,22.3529,22.4525,199900.0
2013-06-25 09:50:00,29.32,29.34,29.19,29.22,165400.0,22.4525,22.4678,22.3529,22.3759,165400.0
2013-06-25 09:55:00,29.23,29.31,29.19,29.3,92700.0,22.3836,22.4448,22.3529,22.4372,92700.0
2013-06-25 10:00:00,29.3,29.3,29.11,29.11,141300.0,22.4372,22.4372,22.2917,22.2917,141300.0
2013-06-25 10:05:00,29.11,29.11,28.95,29.0,224400.0,22.2917,22.2917,22.1692,22.2074,224400.0
2013-06-25 10:10:00,28.99,28.99,28.89,28.89,128200.0,22.1998,22.1998,22.1232,22.1232,128200.0
2013-06-25 10:15:00,28.89,28.89,28.6,28.6,342800.0,22.1232,22.1232,21.9011,21.9011,342800.0
2013-06-25 10:20:00,28.6,28.68,28.55,28.62,193200.0,21.9011,21.9624,21.8629,21.9165,193200.0
2013-06-25 10:25:00,28.62,28.63,28.41,28.45,147600.0,21.9165,21.9241,21.7556,21.7863,147600.0
2013-06-25 10:30:00,28.45,28.58,28.45,28.5,339400.0,21.7863,21.8858,21.7863,21.8246,339400.0
2013-06-25 10:35:00,28.51,28.61,28.49,28.55,119800.0,21.8322,21.9088,21.8169,21.8629,119800.0
2013-06-25 10:40:00,28.53,28.64,28.52,28.6,122000.0,21.8475,21.9318,21.8399,21.9011,122000.0
2013-06-25 10:45:00,28.61,28.66,28.55,28.55,112600.0,21.9088,21.9471,21.8629,21.8629,112600.0
2013-06-25 10:50:00,28.55,28.7,28.44,28.69,154800.0,21.8629,21.9777,21.7786,21.9701,154800.0
2013-06-25 10:55:00,28.69,28.78,28.65,28.66,139000.0,21.9701,22.039,21.9394,21.9471,139000.0
2013-06-25 11:00:00,28.66,28.68,28.54,28.65,124900.0,21.9471,21.9624,21.8552,21.9394,124900.0
2013-06-25 11:05:00,28.65,28.7,28.63,28.66,64000.0,21.9394,21.9777,21.9241,21.9471,64000.0
2013-06-25 11:10:00,28.66,28.7,28.59,28.6,69300.0,21.9471,21.9777,21.8935,21.9011,69300.0
2013-06-25 11:15:00,28.61,28.62,28.52,28.55,74400.0,21.9088,21.9165,21.8399,21.8629,74400.0
2013-06-25 11:20:00,28.55,28.6,28.53,28.54,90200.0,21.8629,21.9011,21.8475,21.8552,90200.0
2013-06-25 11:25:00,28.54,28.57,28.48,28.51,113000.0,21.8552,21.8782,21.8092,21.8322,113000.0
2013-06-25 11:30:00,28.51,28.53,28.46,28.5,61600.0,21.8322,21.8475,21.7939,21.8246,61600.0
2013-06-25 11:35:00,28.5,28.64,28.5,28.64,85600.0,21.8246,21.9318,21.8246,21.9318,85600.0
2013-06-25 11:40:00,28.64,28.71,28.62,28.63,83200.0,21.9318,21.9854,21.9165,21.9241,83200.0
2013-06-25 11:45:00,28.64,28.79,28.58,28.79,134900.0,21.9318,22.0466,21.8858,22.0466,134900.0
2013-06-25 11:50:00,28.79,28.84,28.71,28.77,123700.0,22.0466,22.0849,21.9854,22.0313,123700.0
2013-06-25 11:55:00,28.78,28.99,28.78,28.97,192900.0,22.039,22.1998,22.039,22.1845,192900.0
2013-06-25 12:00:00,28.97,28.99,28.8,28.84,133800.0,22.1845,22.1998,22.0543,22.0849,133800.0
2013-06-25 12:05:00,28.84,28.84,28.78,28.79,57900.0,22.0849,22.0849,22.039,22.0466,57900.0
2013-06-25 12:10:00,28.79,28.88,28.74,28.88,78600.0,22.0466,22.1156,22.0083,22.1156,78600.0
2013-06-25 12:15:00,28.88,28.89,28.82,28.83,63300.0,22.1156,22.1232,22.0696,22.0773,63300.0
2013-06-25 12:20:00,28.82,28.84,28.78,28.81,67100.0,22.0696,22.0849,22.039,22.062,67100.0
2013-06-25 12:25:00,28.81,28.81,28.63,28.7,77800.0,22.062,22.062,21.9241,21.9777,77800.0
2013-06-25 12:30:00,28.68,28.7,28.6,28.63,86400.0,21.9624,21.9777,21.9011,21.9241,86400.0
2013-06-25 12:35:00,28.63,28.72,28.63,28.72,59800.0,21.9241,21.993,21.9241,21.993,59800.0
2013-06-25 12:40:00,28.72,28.77,28.67,28.73,65800.0,21.993,22.0313,21.9547,22.0007,65800.0
2013-06-25 12:45:00,28.74,28.8,28.67,28.78,69100.0,22.0083,22.0543,21.9547,22.039,69100.0
2013-06-25 12:50:00,28.78,28.82,28.69,28.69,49000.0,22.039,22.0696,21.9701,21.9701,49000.0
2013-06-25 12:55:00,28.69,28.69,28.59,28.61,65700.0,21.9701,21.9701,21.8935,21.9088,65700.0
2013-06-25 13:00:00,28.61,28.69,28.6,28.67,62000.0,21.9088,21.9701,21.9011,21.9547,62000.0
2013-06-25 13:05:00,28.66,28.7,28.63,28.63,85400.0,21.9471,21.9777,21.9241,21.9241,85400.0
2013-06-25 13:10:00,28.63,28.75,28.6,28.75,76700.0,21.9241,22.016,21.9011,22.016,76700.0
2013-06-25 13:15:00,28.75,28.76,28.62,28.65,72400.0,22.016,22.0237,21.9165,21.9394,72400.0
2013-06-25 13:20:00,28.65,28.67,28.62,28.67,41500.0,21.9394,21.9547,21.9165,21.9547,41500.0
2013-06-25 13:25:00,28.67,28.67,28.6,28.62,127100.0,21.9547,21.9547,21.9011,21.9165,127100.0
2013-06-25 13:30:00,28.62,28.65,28.6,28.61,69300.0,21.9165,21.9394,21.9011,21.9088,69300.0
2013-06-25 13:35:00,28.62,28.65,28.6,28.65,43900.0,21.9165,21.9394,21.9011,21.9394,43900.0
2013-06-25 13:40:00,28.64,28.8,28.63,28.78,94100.0,21.9318,22.0543,21.9241,22.039,94100.0
2013-06-25 13:45:00,28.8,28.81,28.76,28.81,66800.0,22.0543,22.062,22.0237,22.062,66800.0
2013-06-25 13:50:00,28.81,28.81,28.73,28.77,52200.0,22.062,22.062,22.0007,22.0313,52200.0
2013-06-25 13:55:00,28.78,28.79,28.71,28.71,54700.0,22.039,22.0466,21.9854,21.9854,54700.0
2013-06-25 14:00:00,28.7,28.75,28.65,28.72,67400.0,21.9777,22.016,21.9394,21.993,67400.0
2013-06-25 14:05:00,28.72,28.76,28.7,28.7,40600.0,21.993,22.0237,21.9777,21.9777,40600.0
2013-06-25 14:10:00,28.7,28.74,28.69,28.72,33700.0,21.9777,22.0083,21.9701,21.993,33700.0
2013-06-25 14:15:00,28.72,28.79,28.71,28.78,53500.0,21.993,22.0466,21.9854,22.039,53500.0
2013-06-25 14:20:00,28.79,28.81,28.74,28.79,119000.0,22.0466,22.062,22.0083,22.0466,119000.0
2013-06-25 14:25:00,28.8,28.89,28.8,28.88,52000.0,22.0543,22.1232,22.0543,22.1156,52000.0
2013-06-25 14:30:00,28.88,28.92,28.85,28.87,86000.0,22.1156,22.1462,22.0926,22.1079,86000.0
2013-06-25 14:35:00,28.86,28.88,28.81,28.81,56000.0,22.1002,22.1156,22.062,22.062,56000.0
2013-06-25 14:40:00,28.81,28.81,28.74,28.79,50900.0,22.062,22.062,22.0083,22.0466,50900.0
2013-06-25 14:45:00,28.78,28.78,28.74,28.76,49200.0,22.039,22.039,22.0083,22.0237,49200.0
2013-06-25 14:50:00,28.75,28.81,28.74,28.81,37100.0,22.016,22.062,22.0083,22.062,37100.0
2013-06-25 14:55:00,28.82,28.87,28.79,28.8,46200.0,22.0696,22.1079,22.0466,22.0543,46200.0
2013-06-25 15:00:00,28.8,28.84,28.79,28.79,55100.0,22.0543,22.0849,22.0466,22.0466,55100.0
2013-06-25 15:05:00,28.79,28.83,28.78,28.8,39100.0,22.0466,22.0773,22.039,22.0543,39100.0
2013-06-25 15:10:00,28.8,28.85,28.78,28.85,67900.0,22.0543,22.0926,22.039,22.0926,67900.0
2013-06-25 15:15:00,28.85,28.93,28.85,28.87,95000.0,22.0926,22.1538,22.0926,22.1079,95000.0
2013-06-25 15:20:00,28.87,28.93,28.87,28.89,48000.0,22.1079,22.1538,22.1079,22.1232,48000.0
2013-06-25 15:25:00,28.9,28.91,28.82,28.9,156200.0,22.1309,22.1385,22.0696,22.1309,156200.0
2013-06-25 15:30:00,28.9,29.0,28.89,29.0,114500.0,22.1309,22.2074,22.1232,22.2074,114500.0
2013-06-25 15:35:00,29.0,29.04,28.98,29.04,144300.0,22.2074,22.2381,22.1921,22.2381,144300.0
2013-06-25 15:40:00,29.04,29.06,29.01,29.03,193100.0,22.2381,22.2534,22.2151,22.2304,193100.0
2013-06-25 15:45:00,29.03,29.03,28.95,28.99,189500.0,22.2304,22.2304,22.1692,22.1998,189500.0
2013-06-25 15:50:00,28.99,28.99,28.92,28.94,201200.0,22.1998,22.1998,22.1462,22.1615,201200.0
2013-06-25 15:55:00,28.94,28.96,28.9,28.92,324100.0,22.1615,22.1768,22.1309,22.1462,324100.0
2013-06-26 09:30:00,27.91,28.08,27.45,27.51,954100.0,21.3728,21.5029,21.0205,21.0664,954100.0
2013-06-26 09:35:00,27.5,27.67,27.5,27.5,251300.0,21.0588,21.189,21.0588,21.0588,251300.0
2013-06-26 09:40:00,27.5,27.64,27.38,27.63,276200.0,21.0588,21.166,20.9669,21.1583,276200.0
2013-06-26 09:45:00,27.63,27.7,27.41,27.49,332800.0,21.1583,21.2119,20.9899,21.0511,332800.0
2013-06-26 09:50:00,27.49,27.65,27.46,27.54,343000.0,21.0511,21.1737,21.0282,21.0894,343000.0
2013-06-26 09:55:00,27.53,27.54,27.38,27.5,356600.0,21.0818,21.0894,20.9669,21.0588,356600.0
2013-06-26 10:00:00,27.51,27.53,27.36,27.51,339700.0,21.0664,21.0818,20.9516,21.0664,339700.0
2013-06-26 10:05:00,27.51,27.72,27.48,27.68,199200.0,21.0664,21.2273,21.0435,21.1966,199200.0
2013-06-26 10:10:00,27.68,27.71,27.56,27.68,193700.0,21.1966,21.2196,21.1047,21.1966,193700.0
2013-06-26 10:15:00,27.69,27.77,27.65,27.7,220100.0,21.2043,21.2655,21.1737,21.2119,220100.0
2013-06-26 10:20:00,27.7,27.77,27.67,27.71,147100.0,21.2119,21.2655,21.189,21.2196,147100.0
2013-06-26 10:25:00,27.71,27.72,27.54,27.67,198900.0,21.2196,21.2273,21.0894,21.189,198900.0
2013-06-26 10:30:00,27.67,27.8,27.64,27.72,136000.0,21.189,21.2885,21.166,21.2273,136000.0
2013-06-26 10:35:00,27.72,27.78,27.69,27.78,104000.0,21.2273,21.2732,21.2043,21.2732,104000.0
2013-06-26 10:40:00,27.78,27.78,27.64,27.64,129000.0,21.2732,21.2732,21.166,21.166,129000.0
2013-06-26 10:45:00,27.64,27.69,27.58,27.63,143800.0,21.166,21.2043,21.12,21.1583,143800.0
2013-06-26 10:50:00,27.64,27.65,27.53,27.53,101100.0,21.166,21.1737,21.0818,21.0818,101100.0
2013-06-26 10:55:00,27.54,27.61,27.51,27.53,136100.0,21.0894,21.143,21.0664,21.0818,136100.0
2013-06-26 11:00:00,27.53,27.59,27.5,27.57,114600.0,21.0818,21.1277,21.0588,21.1124,114600.0
2013-06-26 11:05:00,27.57,27.6,27.42,27.43,185200.0,21.1124,21.1354,20.9975,21.0052,185200.0
2013-06-26 11:10:00,27.43,27.59,27.43,27.48,133800.0,21.0052,21.1277,21.0052,21.0435,133800.0
2013-06-26 11:15:00,27.48,27.52,27.36,27.37,195600.0,21.0435,21.0741,20.9516,20.9592,195600.0
2013-06-26 11:20:00,27.38,27.48,27.37,27.39,191500.0,20.9669,21.0435,20.9592,20.9746,191500.0
2013-06-26 11:25:00,27.39,27.4,27.2,27.24,389100.0,20.9746,20.9822,20.8291,20.8597,389100.0
2013-06-26 11:30:00,27.23,27.45,27.23,27.42,411600.0,20.852,21.0205,20.852,20.9975,411600.0
2013-06-26 11:35:00,27.43,27.48,27.37,27.47,240300.0,21.0052,21.0435,20.9592,21.0358,240300.0
2013-06-26 11:40:00,27.48,27.57,27.45,27.54,137100.0,21.0435,21.1124,21.0205,21.0894,137100.0
2013-06-26 11:45:00,27.54,27.59,27.53,27.56,90000.0,21.0894,21.1277,21.0818,21.1047,90000.0
2013-06-26 11:50:00,27.56,27.57,27.5,27.54,102800.0,21.1047,21.1124,21.0588,21.0894,102800.0
2013-06-26 11:55:00,27.54,27.58,27.5,27.51,93600.0,21.0894,21.12,21.0588,21.0664,93600.0
2013-06-26 12:00:00,27.5,27.53,27.49,27.51,75700.0,21.0588,21.0818,21.0511,21.0664,75700.0
2013-06-26 12:05:00,27.51,27.53,27.46,27.46,106600.0,21.0664,21.0818,21.0282,21.0282,106600.0
2013-06-26 12:10:00,27.46,27.48,27.44,27.48,69100.0,21.0282,21.0435,21.0128,21.0435,69100.0
2013-06-26 12:15:00,27.48,27.48,27.4,27.4,53900.0,21.0435,21.0435,20.9822,20.9822,53900.0
2013-06-26 12:20:00,27.41,27.48,27.41,27.44,104600.0,20.9899,21.0435,20.9899,21.0128,104600.0
2013-06-26 12:25:00,27.45,27.51,27.45,27.45,108400.0,21.0205,21.0664,21.0205,21.0205,108400.0
2013-06-26 12:30:00,27.45,27.65,27.45,27.6,127900.0,21.0205,21.1737,21.0205,21.1354,127900.0
2013-06-26 12:35:00,27.61,27.61,27.56,27.57,50000.0,21.143,21.143,21.1047,21.1124,50000.0
2013-06-26 12:40:00,27.57,27.62,27.56,27.56,53900.0,21.1124,21.1507,21.1047,21.1047,53900.0
2013-06-26 12:45:00,27.56,27.56,27.49,27.52,51100.0,21.1047,21.1047,21.0511,21.0741,51100.0
2013-06-26 12:50:00,27.52,27.52,27.45,27.46,73400.0,21.0741,21.0741,21.0205,21.0282,73400.0
2013-06-26 12:55:00,27.47,27.5,27.39,27.48,83200.0,21.0358,21.0588,20.9746,21.0435,83200.0
2013-06-26 13:00:00,27.48,27.48,27.4,27.42,71000.0,21.0435,21.0435,20.9822,20.9975,71000.0
2013-06-26 13:05:00,27.42,27.5,27.42,27.45,122400.0,20.9975,21.0588,20.9975,21.0205,122400.0
2013-06-26 13:10:00,27.45,27.48,27.42,27.47,143700.0,21.0205,21.0435,20.9975,21.0358,143700.0
2013-06-26 13:15:00,27.47,27.48,27.42,27.44,76400.0,21.0358,21.0435,20.9975,21.0128,76400.0
2013-06-26 13:20:00,27.42,27.46,27.4,27.44,133800.0,20.9975,21.0282,20.9822,21.0128,133800.0
2013-06-26 13:25:00,27.44,27.45,27.43,27.45,55900.0,21.0128,21.0205,21.0052,21.0205,55900.0
2013-06-26 13:30:00,27.44,27.49,27.44,27.46,137200.0,21.0128,21.0511,21.0128,21.0282,137200.0
2013-06-26 13:35:00,27.46,27.48,27.44,27.46,103400.0,21.0282,21.0435,21.0128,21.0282,103400.0
2013-06-26 13:40:00,27.45,27.45,27.41,27.45,43800.0,21.0205,21.0205,20.9899,21.0205,43800.0
2013-06-26 13:45:00,27.46,27.47,27.44,27.46,62000.0,21.0282,21.0358,21.0128,21.0282,62000.0
2013-06-26 13:50:00,27.47,27.51,27.46,27.47,100800.0,21.0358,21.0664,21.0282,21.0358,100800.0
2013-06-26 13:55:00,27.47,27.48,27.46,27.46,85900.0,21.0358,21.0435,21.0282,21.0282,85900.0
2013-06-26 14:00:00,27.46,27.49,27.37,27.44,284000.0,21.0282,21.0511,20.9592,21.0128,284000.0
2013-06-26 14:05:00,27.44,27.54,27.43,27.49,133600.0,21.0128,21.0894,21.0052,21.0511,133600.0
2013-06-26 14:10:00,27.5,27.5,27.42,27.43,42400.0,21.0588,21.0588,20.9975,21.0052,42400.0
2013-06-26 14:15:00,27.42,27.44,27.37,27.37,108600.0,20.9975,21.0128,20.9592,20.9592,108600.0
2013-06-26 14:20:00,27.37,27.38,27.33,27.33,116900.0,20.9592,20.9669,20.9286,20.9286,116900.0
2013-06-26 14:25:00,27.34,27.34,27.26,27.26,161800.0,20.9363,20.9363,20.875,20.875,161800.0
2013-06-26 14:30:00,27.27,27.28,27.2,27.24,183200.0,20.8827,20.8903,20.8291,20.8597,183200.0
2013-06-26 14:35:00,27.24,27.27,27.19,27.25,189500.0,20.8597,20.8827,20.8214,20.8673,189500.0
2013-06-26 14:40:00,27.27,27.27,27.09,27.14,232600.0,20.8827,20.8827,20.7448,20.7831,232600.0
2013-06-26 14:45:00,27.14,27.17,27.07,27.12,264100.0,20.7831,20.8061,20.7295,20.7678,264100.0
2013-06-26 14:50:00,27.11,27.19,27.08,27.16,125400.0,20.7601,20.8214,20.7372,20.7984,125400.0
2013-06-26 14:55:00,27.16,27.29,27.15,27.26,129500.0,20.7984,20.898,20.7908,20.875,129500.0
2013-06-26 15:00:00,27.25,27.4,27.25,27.34,255700.0,20.8673,20.9822,20.8673,20.9363,255700.0
2013-06-26 15:05:00,27.34,27.34,27.25,27.25,155200.0,20.9363,20.9363,20.8673,20.8673,155200.0
2013-06-26 15:10:00,27.25,27.42,27.24,27.36,124100.0,20.8673,20.9975,20.8597,20.9516,124100.0
2013-06-26 15:15:00,27.36,27.41,27.35,27.4,118900.0,20.9516,20.9899,20.9439,20.9822,118900.0
2013-06-26 15:20:00,27.4,27.44,27.32,27.33,118000.0,20.9822,21.0128,20.9209,20.9286,118000.0
2013-06-26 15:25:00,27.33,27.33,27.23,27.31,180000.0,20.9286,20.9286,20.852,20.9133,180000.0
2013-06-26 15:30:00,27.32,27.43,27.29,27.4,120200.0,20.9209,21.0052,20.898,20.9822,120200.0
2013-06-26 15:35:00,27.41,27.41,27.33,27.35,219400.0,20.9899,20.9899,20.9286,20.9439,219400.0
2013-06-26 15:40:00,27.35,27.38,27.28,27.33,204900.0,20.9439,20.9669,20.8903,20.9286,204900.0
2013-06-26 15:45:00,27.33,27.33,27.19,27.25,285500.0,20.9286,20.9286,20.8214,20.8673,285500.0
2013-06-26 15:50:00,27.25,27.26,27.17,27.2,390500.0,20.8673,20.875,20.8061,20.8291,390500.0
2013-06-26 15:55:00,27.19,27.27,27.17,27.22,626700.0,20.8214,20.8827,20.8061,20.8444,626700.0
2013-06-27 09:30:00,27.6,27.81,27.6,27.77,373400.0,21.1354,21.2962,21.1354,21.2655,373400.0
2013-06-27 09:35:00,27.79,27.84,27.74,27.81,224100.0,21.2809,21.3192,21.2426,21.2962,224100.0
2013-06-27 09:40:00,27.81,28.04,27.8,27.97,282400.0,21.2962,21.4723,21.2885,21.4187,282400.0
2013-06-27 09:45:00,27.97,28.08,27.95,28.07,432500.0,21.4187,21.5029,21.4034,21.4953,432500.0
2013-06-27 09:50:00,28.07,28.17,28.03,28.06,229200.0,21.4953,21.5719,21.4646,21.4876,229200.0
2013-06-27 09:55:00,28.06,28.22,28.05,28.17,203500.0,21.4876,21.6101,21.48,21.5719,203500.0
2013-06-27 10:00:00,28.17,28.21,28.0,28.06,319300.0,21.5719,21.6025,21.4417,21.4876,319300.0
2013-06-27 10:05:00,28.05,28.11,28.0,28.08,219000.0,21.48,21.5259,21.4417,21.5029,219000.0
2013-06-27 10:10:00,28.09,28.17,28.04,28.13,155000.0,21.5106,21.5719,21.4723,21.5412,155000.0
2013-06-27 10:15:00,28.13,28.16,28.05,28.13,150300.0,21.5412,21.5642,21.48,21.5412,150300.0
2013-06-27 10:20:00,28.13,28.14,28.04,28.1,213800.0,21.5412,21.5489,21.4723,21.5183,213800.0
2013-06-27 10:25:00,28.1,28.21,28.09,28.2,171300.0,21.5183,21.6025,21.5106,21.5948,171300.0
2013-06-27 10:30:00,28.19,28.21,28.1,28.19,120000.0,21.5872,21.6025,21.5183,21.5872,120000.0
2013-06-27 10:35:00,28.19,28.23,28.14,28.17,107600.0,21.5872,21.6178,21.5489,21.5719,107600.0
2013-06-27 10:40:00,28.17,28.19,28.09,28.11,131000.0,21.5719,21.5872,21.5106,21.5259,131000.0
2013-06-27 10:45:00,28.12,28.19,28.11,28.12,74100.0,21.5336,21.5872,21.5259,21.5336,74100.0
2013-06-27 10:50:00,28.13,28.16,28.1,28.12,71200.0,21.5412,21.5642,21.5183,21.5336,71200.0
2013-06-27 10:55:00,28.12,28.12,27.97,27.98,77800.0,21.5336,21.5336,21.4187,21.4264,77800.0
2013-06-27 11:00:00,27.97,27.98,27.84,27.89,101400.0,21.4187,21.4264,21.3192,21.3574,101400.0
2013-06-27 11:05:00,27.89,27.89,27.82,27.83,158500.0,21.3574,21.3574,21.3038,21.3115,158500.0
2013-06-27 11:10:00,27.84,27.9,27.82,27.82,99800.0,21.3192,21.3651,21.3038,21.3038,99800.0
2013-06-27 11:15:00,27.82,27.9,27.79,27.89,71200.0,21.3038,21.3651,21.2809,21.3574,71200.0
2013-06-27 11:20:00,27.88,27.92,27.87,27.89,56800.0,21.3498,21.3804,21.3421,21.3574,56800.0
2013-06-27 11:25:00,27.89,27.9,27.78,27.78,139500.0,21.3574,21.3651,21.2732,21.2732,139500.0
2013-06-27 11:30:00,27.78,27.78,27.63,27.64,214300.0,21.2732,21.2732,21.1583,21.166,214300.0
2013-06-27 11:35:00,27.64,27.64,27.41,27.59,637600.0,21.166,21.166,20.9899,21.1277,637600.0
2013-06-27 11:40:00,27.6,27.7,27.57,27.66,106800.0,21.1354,21.2119,21.1124,21.1813,106800.0
2013-06-27 11:45:00,27.66,27.78,27.66,27.77,152600.0,21.1813,21.2732,21.1813,21.2655,152600.0
2013-06-27 11:50:00,27.77,27.87,27.73,27.84,188500.0,21.2655,21.3421,21.2349,21.3192,188500.0
2013-06-27 11:55:00,27.83,27.84,27.74,27.8,98200.0,21.3115,21.3192,21.2426,21.2885,98200.0
2013-06-27 12:00:00,27.8,27.82,27.72,27.78,82700.0,21.2885,21.3038,21.2273,21.2732,82700.0
2013-06-27 12:05:00,27.78,27.8,27.71,27.8,65000.0,21.2732,21.2885,21.2196,21.2885,65000.0
2013-06-27 12:10:00,27.8,27.8,27.72,27.72,78200.0,21.2885,21.2885,21.2273,21.2273,78200.0
2013-06-27 12:15:00,27.73,27.8,27.73,27.79,41800.0,21.2349,21.2885,21.2349,21.2809,41800.0
2013-06-27 12:20:00,27.79,27.8,27.77,27.78,27700.0,21.2809,21.2885,21.2655,21.2732,27700.0
2013-06-27 12:25:00,27.78,27.81,27.74,27.81,120500.0,21.2732,21.2962,21.2426,21.2962,120500.0
2013-06-27 12:30:00,27.82,27.95,27.82,27.88,170000.0,21.3038,21.4034,21.3038,21.3498,170000.0
2013-06-27 12:35:00,27.88,27.88,27.76,27.84,60800.0,21.3498,21.3498,21.2579,21.3192,60800.0
2013-06-27 12:40:00,27.85,27.86,27.71,27.76,87100.0,21.3268,21.3345,21.2196,21.2579,87100.0
2013-06-27 12:45:00,27.76,27.77,27.67,27.74,81200.0,21.2579,21.2655,21.189,21.2426,81200.0
2013-06-27 12:50:00,27.74,27.86,27.74,27.86,75900.0,21.2426,21.3345,21.2426,21.3345,75900.0
2013-06-27 12:55:00,27.86,27.87,27.74,27.76,67000.0,21.3345,21.3421,21.2426,21.2579,67000.0
2013-06-27 13:00:00,27.77,27.86,27.77,27.82,83900.0,21.2655,21.3345,21.2655,21.3038,83900.0
2013-06-27 13:05:00,27.81,27.84,27.71,27.72,60100.0,21.2962,21.3192,21.2196,21.2273,60100.0
2013-06-27 13:10:00,27.71,27.76,27.57,27.59,88700.0,21.2196,21.2579,21.1124,21.1277,88700.0
2013-06-27 13:15:00,27.58,27.68,27.55,27.63,125500.0,21.12,21.1966,21.0971,21.1583,125500.0
2013-06-27 13:20:00,27.62,27.64,27.48,27.49,145400.0,21.1507,21.166,21.0435,21.0511,145400.0
2013-06-27 13:25:00,27.48,27.62,27.43,27.55,186000.0,21.0435,21.1507,21.0052,21.0971,186000.0
2013-06-27 13:30:00,27.55,27.64,27.5,27.53,145100.0,21.0971,21.166,21.0588,21.0818,145100.0
2013-06-27 13:35:00,27.52,27.57,27.38,27.38,149400.0,21.0741,21.1124,20.9669,20.9669,149400.0
2013-06-27 13:40:00,27.37,27.42,27.35,27.39,157100.0,20.9592,20.9975,20.9439,20.9746,157100.0
2013-06-27 13:45:00,27.39,27.4,27.32,27.39,142300.0,20.9746,20.9822,20.9209,20.9746,142300.0
2013-06-27 13:50:00,27.39,27.45,27.34,27.4,135000.0,20.9746,21.0205,20.9363,20.9822,135000.0
2013-06-27 13:55:00,27.4,27.47,27.38,27.41,393200.0,20.9822,21.0358,20.9669,20.9899,393200.0
2013-06-27 14:00:00,27.41,27.52,27.36,27.45,322600.0,20.9899,21.0741,20.9516,21.0205,322600.0
2013-06-27 14:05:00,27.46,27.61,27.46,27.51,391000.0,21.0282,21.143,21.0282,21.0664,391000.0
2013-06-27 14:10:00,27.51,27.6,27.44,27.55,202800.0,21.0664,21.1354,21.0128,21.0971,202800.0
2013-06-27 14:15:00,27.55,27.67,27.47,27.63,163100.0,21.0971,21.189,21.0358,21.1583,163100.0
2013-06-27 14:20:00,27.63,27.71,27.62,27.65,131300.0,21.1583,21.2196,21.1507,21.1737,131300.0
2013-06-27 14:25:00,27.65,27.76,27.64,27.68,170400.0,21.1737,21.2579,21.166,21.1966,170400.0
2013-06-27 14:30:00,27.68,27.86,27.65,27.83,209800.0,21.1966,21.3345,21.1737,21.3115,209800.0
2013-06-27 14:35:00,27.82,27.94,27.81,27.89,175000.0,21.3038,21.3957,21.2962,21.3574,175000.0
2013-06-27 14:40:00,27.89,27.95,27.85,27.88,135200.0,21.3574,21.4034,21.3268,21.3498,135200.0
2013-06-27 14:45:00,27.89,28.02,27.87,27.91,180200.0,21.3574,21.457,21.3421,21.3728,180200.0
2013-06-27 14:50:00,27.91,27.96,27.87,27.91,64100.0,21.3728,21.411,21.3421,21.3728,64100.0
2013-06-27 14:55:00,27.92,27.97,27.84,27.88,90600.0,21.3804,21.4187,21.3192,21.3498,90600.0
2013-06-27 15:00:00,27.88,27.9,27.76,27.78,70500.0,21.3498,21.3651,21.2579,21.2732,70500.0
2013-06-27 15:05:00,27.78,27.84,27.73,27.8,88600.0,21.2732,21.3192,21.2349,21.2885,88600.0
2013-06-27 15:10:00,27.8,27.87,27.75,27.86,85500.0,21.2885,21.3421,21.2502,21.3345,85500.0
2013-06-27 15:15:00,27.85,27.87,27.79,27.81,91800.0,21.3268,21.3421,21.2809,21.2962,91800.0
2013-06-27 15:20:00,27.81,27.84,27.77,27.8,92600.0,21.2962,21.3192,21.2655,21.2885,92600.0
2013-06-27 15:25:00,27.81,27.81,27.61,27.67,213700.0,21.2962,21.2962,21.143,21.189,213700.0
2013-06-27 15:30:00,27.66,27.71,27.64,27.65,80300.0,21.1813,21.2196,21.166,21.1737,80300.0
2013-06-27 15:35:00,27.65,27.76,27.64,27.75,105600.0,21.1737,21.2579,21.166,21.2502,105600.0
2013-06-27 15:40:00,27.75,27.75,27.63,27.65,120700.0,21.2502,21.2502,21.1583,21.1737,120700.0
2013-06-27 15:45:00,27.66,27.73,27.65,27.72,172800.0,21.1813,21.2349,21.1737,21.2273,172800.0
2013-06-27 15:50:00,27.72,27.73,27.68,27.71,125600.0,21.2273,21.2349,21.1966,21.2196,125600.0
2013-06-27 15:55:00,27.7,27.73,27.68,27.72,342600.0,21.2119,21.2349,21.1966,21.2273,342600.0
2013-06-28 09:30:00,27.58,27.67,27.44,27.67,262400.0,21.12,21.189,21.0128,21.189,262400.0
2013-06-28 09:35:00,27.67,27.82,27.67,27.8,181000.0,21.189,21.3038,21.189,21.2885,181000.0
2013-06-28 09:40:00,27.8,28.08,27.78,28.04,268100.0,21.2885,21.5029,21.2732,21.4723,268100.0
2013-06-28 09:45:00,28.03,28.08,27.96,27.98,260500.0,21.4646,21.5029,21.411,21.4264,260500.0
2013-06-28 09:50:00,27.99,28.06,27.9,27.9,128100.0,21.434,21.4876,21.3651,21.3651,128100.0
2013-06-28 09:55:00,27.9,27.99,27.77,27.8,372000.0,21.3651,21.434,21.2655,21.2885,372000.0
2013-06-28 10:00:00,27.81,28.2,27.8,28.13,395900.0,21.2962,21.5948,21.2885,21.5412,395900.0
2013-06-28 10:05:00,28.12,28.23,27.99,28.18,269200.0,21.5336,21.6178,21.434,21.5795,269200.0
2013-06-28 10:10:00,28.17,28.29,28.13,28.2,235400.0,21.5719,21.6637,21.5412,21.5948,235400.0
2013-06-28 10:15:00,28.21,28.53,28.16,28.51,297500.0,21.6025,21.8475,21.5642,21.8322,297500.0
2013-06-28 10:20:00,28.51,28.79,28.44,28.76,272000.0,21.8322,22.0466,21.7786,22.0237,272000.0
2013-06-28 10:25:00,28.76,29.09,28.73,28.88,481100.0,22.0237,22.2764,22.0007,22.1156,481100.0
2013-06-28 10:30:00,28.89,28.96,28.63,28.72,262000.0,22.1232,22.1768,21.9241,21.993,262000.0
2013-06-28 10:35:00,28.72,28.97,28.69,28.86,235200.0,21.993,22.1845,21.9701,22.1002,235200.0
2013-06-28 10:40:00,28.85,29.01,28.78,28.93,208900.0,22.0926,22.2151,22.039,22.1538,208900.0
2013-06-28 10:45:00,28.93,29.09,28.89,29.02,178000.0,22.1538,22.2764,22.1232,22.2228,178000.0
2013-06-28 10:50:00,29.02,29.06,28.83,28.88,144400.0,22.2228,22.2534,22.0773,22.1156,144400.0
2013-06-28 10:55:00,28.89,28.91,28.79,28.79,217800.0,22.1232,22.1385,22.0466,22.0466,217800.0
2013-06-28 11:00:00,28.78,28.96,28.77,28.92,146200.0,22.039,22.1768,22.0313,22.1462,146200.0
2013-06-28 11:05:00,28.92,29.01,28.92,28.95,165900.0,22.1462,22.2151,22.1462,22.1692,165900.0
2013-06-28 11:10:00,28.94,29.09,28.94,29.07,131500.0,22.1615,22.2764,22.1615,22.2611,131500.0
2013-06-28 11:15:00,29.07,29.13,29.01,29.12,105000.0,22.2611,22.307,22.2151,22.2993,105000.0
2013-06-28 11:20:00,29.12,29.28,29.05,29.25,249500.0,22.2993,22.4219,22.2457,22.3989,249500.0
2013-06-28 11:25:00,29.25,29.32,29.14,29.2,334300.0,22.3989,22.4525,22.3147,22.3606,334300.0
2013-06-28 11:30:00,29.19,29.21,29.1,29.11,210600.0,22.3529,22.3683,22.284,22.2917,210600.0
2013-06-28 11:35:00,29.11,29.18,29.09,29.14,176800.0,22.2917,22.3453,22.2764,22.3147,176800.0
2013-06-28 11:40:00,29.13,29.21,29.1,29.2,188600.0,22.307,22.3683,22.284,22.3606,188600.0
2013-06-28 11:45:00,29.2,29.21,29.11,29.2,183100.0,22.3606,22.3683,22.2917,22.3606,183100.0
2013-06-28 11:50:00,29.2,29.41,29.19,29.4,244400.0,22.3606,22.5214,22.3529,22.5138,244400.0
2013-06-28 11:55:00,29.4,29.54,29.4,29.54,402100.0,22.5138,22.621,22.5138,22.621,402100.0
2013-06-28 12:00:00,29.54,29.58,29.3,29.35,294800.0,22.621,22.6516,22.4372,22.4755,294800.0
2013-06-28 12:05:00,29.34,29.39,29.21,29.21,95500.0,22.4678,22.5061,22.3683,22.3683,95500.0
2013-06-28 12:10:00,29.21,29.29,29.19,29.26,106300.0,22.3683,22.4295,22.3529,22.4065,106300.0
2013-06-28 12:15:00,29.26,29.28,29.15,29.21,94000.0,22.4065,22.4219,22.3223,22.3683,94000.0
2013-06-28 12:20:00,29.22,29.28,29.09,29.23,144200.0,22.3759,22.4219,22.2764,22.3836,144200.0
2013-06-28 12:25:00,29.23,29.24,29.12,29.22,63000.0,22.3836,22.3912,22.2993,22.3759,63000.0
2013-06-28 12:30:00,29.22,29.22,29.12,29.22,59600.0,22.3759,22.3759,22.2993,22.3759,59600.0
2013-06-28 12:35:00,29.21,29.25,29.19,29.25,101600.0,22.3683,22.3989,22.3529,22.3989,101600.0
2013-06-28 12:40:00,29.25,29.33,29.21,29.28,109100.0,22.3989,22.4602,22.3683,22.4219,109100.0
2013-06-28 12:45:00,29.28,29.45,29.28,29.39,125000.0,22.4219,22.552,22.4219,22.5061,125000.0
2013-06-28 12:50:00,29.39,29.58,29.38,29.51,161900.0,22.5061,22.6516,22.4984,22.598,161900.0
2013-06-28 12:55:00,29.5,29.52,29.39,29.45,103500.0,22.5903,22.6057,22.5061,22.552,103500.0
2013-06-28 13:00:00,29.45,29.5,29.42,29.47,113100.0,22.552,22.5903,22.5291,22.5674,113100.0
2013-06-28 13:05:00,29.48,29.51,29.44,29.5,119500.0,22.575,22.598,22.5444,22.5903,119500.0
2013-06-28 13:10:00,29.51,29.6,29.48,29.57,128700.0,22.598,22.6669,22.575,22.6439,128700.0
2013-06-28 13:15:00,29.58,29.76,29.55,29.74,196400.0,22.6516,22.7894,22.6286,22.7741,196400.0
2013-06-28 13:20:00,29.75,29.91,29.7,29.83,246500.0,22.7818,22.9043,22.7435,22.843,246500.0
2013-06-28 13:25:00,29.83,29.93,29.75,29.86,201700.0,22.843,22.9196,22.7818,22.866,201700.0
2013-06-28 13:30:00,29.86,30.07,29.84,30.03,296800.0,22.866,23.0268,22.8507,22.9962,296800.0
2013-06-28 13:35:00,30.02,30.04,29.89,29.89,177700.0,22.9885,23.0039,22.889,22.889,177700.0
2013-06-28 13:40:00,29.9,30.0,29.83,29.95,169200.0,22.8966,22.9732,22.843,22.9349,169200.0
2013-06-28 13:45:00,29.95,30.09,29.94,30.05,157400.0,22.9349,23.0421,22.9273,23.0115,157400.0
2013-06-28 13:50:00,30.03,30.11,29.95,30.11,124300.0,22.9962,23.0575,22.9349,23.0575,124300.0
2013-06-28 13:55:00,30.1,30.23,30.07,30.14,198100.0,23.0498,23.1494,23.0268,23.0804,198100.0
2013-06-28 14:00:00,30.14,30.25,30.14,30.22,105700.0,23.0804,23.1647,23.0804,23.1417,105700.0
2013-06-28 14:05:00,30.22,30.23,30.12,30.18,189500.0,23.1417,23.1494,23.0651,23.1111,189500.0
2013-06-28 14:10:00,30.17,30.18,30.08,30.1,160400.0,23.1034,23.1111,23.0345,23.0498,160400.0
2013-06-28 14:15:00,30.11,30.12,30.01,30.01,141500.0,23.0575,23.0651,22.9809,22.9809,141500.0
2013-06-28 14:20:00,30.01,30.09,30.0,30.01,90900.0,22.9809,23.0421,22.9732,22.9809,90900.0
2013-06-28 14:25:00,30.02,30.08,30.0,30.04,98100.0,22.9885,23.0345,22.9732,23.0039,98100.0
2013-06-28 14:30:00,30.04,30.05,29.85,29.86,178800.0,23.0039,23.0115,22.8584,22.866,178800.0
2013-06-28 14:35:00,29.85,29.98,29.83,29.93,147600.0,22.8584,22.9579,22.843,22.9196,147600.0
2013-06-28 14:40:00,29.93,29.93,29.8,29.8,117600.0,22.9196,22.9196,22.8201,22.8201,117600.0
2013-06-28 14:45:00,29.8,29.82,29.76,29.77,111400.0,22.8201,22.8354,22.7894,22.7971,111400.0
2013-06-28 14:50:00,29.78,29.84,29.74,29.76,128100.0,22.8048,22.8507,22.7741,22.7894,128100.0
2013-06-28 14:55:00,29.76,29.76,29.66,29.67,106600.0,22.7894,22.7894,22.7129,22.7205,106600.0
2013-06-28 15:00:00,29.67,29.71,29.61,29.65,148900.0,22.7205,22.7511,22.6746,22.7052,148900.0
2013-06-28 15:05:00,29.65,29.69,29.61,29.66,141200.0,22.7052,22.7358,22.6746,22.7129,141200.0
2013-06-28 15:10:00,29.66,29.76,29.64,29.75,164500.0,22.7129,22.7894,22.6975,22.7818,164500.0
2013-06-28 15:15:00,29.75,29.9,29.75,29.9,199200.0,22.7818,22.8966,22.7818,22.8966,199200.0
2013-06-28 15:20:00,29.89,29.91,29.83,29.87,177500.0,22.889,22.9043,22.843,22.8737,177500.0
2013-06-28 15:25:00,29.86,29.99,29.85,29.99,170900.0,22.866,22.9656,22.8584,22.9656,170900.0
2013-06-28 15:30:00,29.98,30.06,29.96,30.05,245500.0,22.9579,23.0192,22.9426,23.0115,245500.0
2013-06-28 15:35:00,30.04,30.06,30.01,30.06,191200.0,23.0039,23.0192,22.9809,23.0192,191200.0
2013-06-28 15:40:00,30.06,30.09,29.99,30.01,253000.0,23.0192,23.0421,22.9656,22.9809,253000.0
2013-06-28 15:45:00,30.0,30.01,29.94,30.0,302700.0,22.9732,22.9809,22.9273,22.9732,302700.0
2013-06-28 15:50:00,30.0,30.01,29.95,30.01,327900.0,22.9732,22.9809,22.9349,22.9809,327900.0
2013-06-28 15:55:00,30.0,30.05,29.95,29.99,777000.0,22.9732,23.0115,22.9349,22.9656,777000.0
2013-07-01 09:30:00,30.32,30.69,30.17,30.26,287200.0,23.2183,23.5016,23.1034,23.1723,287200.0
2013-07-01 09:35:00,30.27,30.39,30.08,30.15,236800.0,23.18,23.2719,23.0345,23.0881,236800.0
2013-07-01 09:40:00,30.14,30.15,29.76,29.77,198500.0,23.0804,23.0881,22.7894,22.7971,198500.0
2013-07-01 09:45:00,29.78,29.82,29.46,29.6,377200.0,22.8048,22.8354,22.5597,22.6669,377200.0
2013-07-01 09:50:00,29.59,29.66,29.42,29.51,219400.0,22.6593,22.7129,22.5291,22.598,219400.0
2013-07-01 09:55:00,29.52,29.76,29.5,29.68,199200.0,22.6057,22.7894,22.5903,22.7282,199200.0
2013-07-01 10:00:00,29.66,29.89,29.62,29.85,193000.0,22.7129,22.889,22.6822,22.8584,193000.0
2013-07-01 10:05:00,29.84,29.85,29.58,29.68,183500.0,22.8507,22.8584,22.6516,22.7282,183500.0
2013-07-01 10:10:00,29.68,29.68,29.3,29.3,206200.0,22.7282,22.7282,22.4372,22.4372,206200.0
2013-07-01 10:15:00,29.3,29.46,29.24,29.42,174500.0,22.4372,22.5597,22.3912,22.5291,174500.0
2013-07-01 10:20:00,29.41,29.51,29.35,29.38,191300.0,22.5214,22.598,22.4755,22.4984,191300.0
2013-07-01 10:25:00,29.38,29.45,29.19,29.2,238500.0,22.4984,22.552,22.3529,22.3606,238500.0
2013-07-01 10:30:00,29.2,29.42,29.16,29.36,218500.0,22.3606,22.5291,22.33,22.4831,218500.0
2013-07-01 10:35:00,29.35,29.57,29.34,29.54,198700.0,22.4755,22.6439,22.4678,22.621,198700.0
2013-07-01 10:40:00,29.53,29.57,29.43,29.45,126600.0,22.6133,22.6439,22.5367,22.552,126600.0
2013-07-01 10:45:00,29.45,29.66,29.42,29.65,121200.0,22.552,22.7129,22.5291,22.7052,121200.0
2013-07-01 10:50:00,29.65,29.68,29.51,29.53,147900.0,22.7052,22.7282,22.598,22.6133,147900.0
2013-07-01 10:55:00,29.53,29.54,29.42,29.48,124000.0,22.6133,22.621,22.5291,22.575,124000.0
2013-07-01 11:00:00,29.49,29.56,29.43,29.44,151400.0,22.5827,22.6363,22.5367,22.5444,151400.0
2013-07-01 11:05:00,29.43,29.56,29.38,29.53,124000.0,22.5367,22.6363,22.4984,22.6133,124000.0
2013-07-01 11:10:00,29.52,29.55,29.49,29.55,88300.0,22.6057,22.6286,22.5827,22.6286,88300.0
2013-07-01 11:15:00,29.56,29.69,29.55,29.56,191800.0,22.6363,22.7358,22.6286,22.6363,191800.0
2013-07-01 11:20:00,29.55,29.77,29.51,29.77,160500.0,22.6286,22.7971,22.598,22.7971,160500.0
2013-07-01 11:25:00,29.77,29.8,29.61,29.68,189100.0,22.7971,22.8201,22.6746,22.7282,189100.0
2013-07-01 11:30:00,29.68,29.83,29.68,29.8,161600.0,22.7282,22.843,22.7282,22.8201,161600.0
2013-07-01 11:35:00,29.8,29.89,29.8,29.89,156100.0,22.8201,22.889,22.8201,22.889,156100.0
2013-07-01 11:40:00,29.89,29.89,29.72,29.73,104200.0,22.889,22.889,22.7588,22.7665,104200.0
2013-07-01 11:45:00,29.74,29.85,29.69,29.82,139000.0,22.7741,22.8584,22.7358,22.8354,139000.0
2013-07-01 11:50:00,29.82,30.04,29.78,30.04,205400.0,22.8354,23.0039,22.8048,23.0039,205400.0
2013-07-01 11:55:00,30.04,30.17,30.01,30.14,304900.0,23.0039,23.1034,22.9809,23.0804,304900.0
2013-07-01 12:00:00,30.14,30.14,30.0,30.08,167800.0,23.0804,23.0804,22.9732,23.0345,167800.0
2013-07-01 12:05:00,30.09,30.1,29.81,29.92,143300.0,23.0421,23.0498,22.8277,22.912,143300.0
2013-07-01 12:10:00,29.93,29.99,29.86,29.95,85400.0,22.9196,22.9656,22.866,22.9349,85400.0
2013-07-01 12:15:00,29.95,30.05,29.91,29.95,116900.0,22.9349,23.0115,22.9043,22.9349,116900.0
2013-07-01 12:20:00,29.95,30.01,29.95,30.0,114500.0,22.9349,22.9809,22.9349,22.9732,114500.0
2013-07-01 12:25:00,30.01,30.11,30.01,30.06,97200.0,22.9809,23.0575,22.9809,23.0192,97200.0
2013-07-01 12:30:00,30.06,30.15,30.04,30.15,78500.0,23.0192,23.0881,23.0039,23.0881,78500.0
2013-07-01 12:35:00,30.15,30.23,30.1,30.14,106300.0,23.0881,23.1494,23.0498,23.0804,106300.0
2013-07-01 12:40:00,30.14,30.24,30.08,30.09,76200.0,23.0804,23.157,23.0345,23.0421,76200.0
2013-07-01 12:45:00,30.1,30.23,30.1,30.2,89400.0,23.0498,23.1494,23.0498,23.1264,89400.0
2013-07-01 12:50:00,30.21,30.25,30.14,30.17,69700.0,23.134,23.1647,23.0804,23.1034,69700.0
2013-07-01 12:55:00,30.17,30.25,30.13,30.19,81400.0,23.1034,23.1647,23.0728,23.1187,81400.0
2013-07-01 13:00:00,30.19,30.19,30.11,30.12,43400.0,23.1187,23.1187,23.0575,23.0651,43400.0
2013-07-01 13:05:00,30.13,30.13,30.03,30.11,85000.0,23.0728,23.0728,22.9962,23.0575,85000.0
2013-07-01 13:10:00,30.12,30.25,30.1,30.22,94500.0,23.0651,23.1647,23.0498,23.1417,94500.0
2013-07-01 13:15:00,30.22,30.23,30.1,30.11,74100.0,23.1417,23.1494,23.0498,23.0575,74100.0
2013-07-01 13:20:00,30.11,30.15,30.05,30.09,72600.0,23.0575,23.0881,23.0115,23.0421,72600.0
2013-07-01 13:25:00,30.09,30.16,30.01,30.03,55500.0,23.0421,23.0957,22.9809,22.9962,55500.0
2013-07-01 13:30:00,30.03,30.13,30.03,30.09,48100.0,22.9962,23.0728,22.9962,23.0421,48100.0
2013-07-01 13:35:00,30.1,30.1,30.05,30.1,47600.0,23.0498,23.0498,23.0115,23.0498,47600.0
2013-07-01 13:40:00,30.1,30.16,30.06,30.1,72000.0,23.0498,23.0957,23.0192,23.0498,72000.0
2013-07-01 13:45:00,30.09,30.12,30.0,30.01,67800.0,23.0421,23.0651,22.9732,22.9809,67800.0
2013-07-01 13:50:00,30.0,30.01,29.96,29.96,44600.0,22.9732,22.9809,22.9426,22.9426,44600.0
2013-07-01 13:55:00,29.96,30.0,29.87,29.91,89600.0,22.9426,22.9732,22.8737,22.9043,89600.0
2013-07-01 14:00:00,29.9,29.98,29.86,29.97,91000.0,22.8966,22.9579,22.866,22.9502,91000.0
2013-07-01 14:05:00,29.97,29.98,29.92,29.94,65100.0,22.9502,22.9579,22.912,22.9273,65100.0
2013-07-01 14:10:00,29.93,29.98,29.89,29.92,106100.0,22.9196,22.9579,22.889,22.912,106100.0
2013-07-01 14:15:00,29.92,29.96,29.88,29.93,77200.0,22.912,22.9426,22.8813,22.9196,77200.0
2013-07-01 14:20:00,29.94,30.05,29.93,29.98,76600.0,22.9273,23.0115,22.9196,22.9579,76600.0
2013-07-01 14:25:00,29.97,30.06,29.95,30.04,78500.0,22.9502,23.0192,22.9349,23.0039,78500.0
2013-07-01 14:30:00,30.04,30.13,30.02,30.08,73500.0,23.0039,23.0728,22.9885,23.0345,73500.0
2013-07-01 14:35:00,30.08,30.11,30.04,30.07,102600.0,23.0345,23.0575,23.0039,23.0268,102600.0
2013-07-01 14:40:00,30.08,30.13,29.99,30.13,82100.0,23.0345,23.0728,22.9656,23.0728,82100.0
2013-07-01 14:45:00,30.14,30.15,30.06,30.13,79600.0,23.0804,23.0881,23.0192,23.0728,79600.0
2013-07-01 14:50:00,30.12,30.25,30.1,30.2,145500.0,23.0651,23.1647,23.0498,23.1264,145500.0
2013-07-01 14:55:00,30.23,30.25,30.17,30.24,84600.0,23.1494,23.1647,23.1034,23.157,84600.0
2013-07-01 15:00:00,30.24,30.25,30.17,30.24,110800.0,23.157,23.1647,23.1034,23.157,110800.0
2013-07-01 15:05:00,30.25,30.3,30.24,30.3,195200.0,23.1647,23.203,23.157,23.203,195200.0
2013-07-01 15:10:00,30.3,30.32,30.24,30.28,124400.0,23.203,23.2183,23.157,23.1876,124400.0
2013-07-01 15:15:00,30.28,30.32,30.23,30.31,122200.0,23.1876,23.2183,23.1494,23.2106,122200.0
2013-07-01 15:20:00,30.32,30.36,30.27,30.33,115400.0,23.2183,23.2489,23.18,23.2259,115400.0
2013-07-01 15:25:00,30.34,30.36,30.31,30.34,167600.0,23.2336,23.2489,23.2106,23.2336,167600.0
2013-07-01 15:30:00,30.35,30.35,30.23,30.3,199100.0,23.2412,23.2412,23.1494,23.203,199100.0
2013-07-01 15:35:00,30.31,30.32,30.23,30.31,123600.0,23.2106,23.2183,23.1494,23.2106,123600.0
2013-07-01 15:40:00,30.31,30.32,30.25,30.27,216100.0,23.2106,23.2183,23.1647,23.18,216100.0
2013-07-01 15:45:00,30.27,30.31,30.14,30.15,330600.0,23.18,23.2106,23.0804,23.0881,330600.0
2013-07-01 15:50:00,30.14,30.16,30.04,30.05,459600.0,23.0804,23.0957,23.0039,23.0115,459600.0
2013-07-01 15:55:00,30.05,30.22,30.04,30.19,688400.0,23.0115,23.1417,23.0039,23.1187,688400.0
2013-07-02 09:30:00,29.86,29.95,29.64,29.84,237700.0,22.866,22.9349,22.6975,22.8507,237700.0
2013-07-02 09:35:00,29.83,29.98,29.76,29.88,154700.0,22.843,22.9579,22.7894,22.8813,154700.0
2013-07-02 09:40:00,29.88,30.07,29.88,30.01,182600.0,22.8813,23.0268,22.8813,22.9809,182600.0
2013-07-02 09:45:00,30.0,30.07,29.93,30.06,160400.0,22.9732,23.0268,22.9196,23.0192,160400.0
2013-07-02 09:50:00,30.06,30.12,29.88,29.88,164000.0,23.0192,23.0651,22.8813,22.8813,164000.0
2013-07-02 09:55:00,29.88,29.94,29.82,29.83,142500.0,22.8813,22.9273,22.8354,22.843,142500.0
2013-07-02 10:00:00,29.83,29.87,29.68,29.78,231200.0,22.843,22.8737,22.7282,22.8048,231200.0
2013-07-02 10:05:00,29.79,29.82,29.7,29.71,221500.0,22.8124,22.8354,22.7435,22.7511,221500.0
2013-07-02 10:10:00,29.71,29.71,29.57,29.62,221900.0,22.7511,22.7511,22.6439,22.6822,221900.0
2013-07-02 10:15:00,29.61,29.62,29.42,29.54,211600.0,22.6746,22.6822,22.5291,22.621,211600.0
2013-07-02 10:20:00,29.53,29.58,29.43,29.55,166500.0,22.6133,22.6516,22.5367,22.6286,166500.0
2013-07-02 10:25:00,29.55,29.66,29.53,29.61,100000.0,22.6286,22.7129,22.6133,22.6746,100000.0
2013-07-02 10:30:00,29.6,29.68,29.55,29.59,162300.0,22.6669,22.7282,22.6286,22.6593,162300.0
2013-07-02 10:35:00,29.6,29.69,29.58,29.67,125100.0,22.6669,22.7358,22.6516,22.7205,125100.0
2013-07-02 10:40:00,29.67,29.79,29.67,29.75,109900.0,22.7205,22.8124,22.7205,22.7818,109900.0
2013-07-02 10:45:00,29.75,29.79,29.68,29.75,140600.0,22.7818,22.8124,22.7282,22.7818,140600.0
2013-07-02 10:50:00,29.75,29.88,29.74,29.84,154600.0,22.7818,22.8813,22.7741,22.8507,154600.0
2013-07-02 10:55:00,29.83,29.84,29.74,29.76,104400.0,22.843,22.8507,22.7741,22.7894,104400.0
2013-07-02 11:00:00,29.75,29.75,29.69,29.7,89000.0,22.7818,22.7818,22.7358,22.7435,89000.0
2013-07-02 11:05:00,29.69,29.82,29.68,29.81,158000.0,22.7358,22.8354,22.7282,22.8277,158000.0
2013-07-02 11:10:00,29.82,29.83,29.75,29.8,97100.0,22.8354,22.843,22.7818,22.8201,97100.0
2013-07-02 11:15:00,29.8,29.87,29.76,29.85,97600.0,22.8201,22.8737,22.7894,22.8584,97600.0
2013-07-02 11:20:00,29.84,29.85,29.77,29.77,58600.0,22.8507,22.8584,22.7971,22.7971,58600.0
2013-07-02 11:25:00,29.77,29.79,29.69,29.72,110500.0,22.7971,22.8124,22.7358,22.7588,110500.0
2013-07-02 11:30:00,29.72,29.72,29.62,29.63,63600.0,22.7588,22.7588,22.6822,22.6899,63600.0
2013-07-02 11:35:00,29.64,29.66,29.55,29.56,129000.0,22.6975,22.7129,22.6286,22.6363,129000.0
2013-07-02 11:40:00,29.55,29.56,29.48,29.48,85400.0,22.6286,22.6363,22.575,22.575,85400.0
2013-07-02 11:45:00,29.48,29.63,29.45,29.57,107300.0,22.575,22.6899,22.552,22.6439,107300.0
2013-07-02 11:50:00,29.56,29.61,29.54,29.58,49600.0,22.6363,22.6746,22.621,22.6516,49600.0
2013-07-02 11:55:00,29.58,29.63,29.54,29.55,57300.0,22.6516,22.6899,22.621,22.6286,57300.0
2013-07-02 12:00:00,29.55,29.62,29.5,29.6,92700.0,22.6286,22.6822,22.5903,22.6669,92700.0
2013-07-02 12:05:00,29.6,29.6,29.47,29.48,65100.0,22.6669,22.6669,22.5674,22.575,65100.0
2013-07-02 12:10:00,29.48,29.54,29.48,29.54,95800.0,22.575,22.621,22.575,22.621,95800.0
2013-07-02 12:15:00,29.54,29.54,29.48,29.52,77300.0,22.621,22.621,22.575,22.6057,77300.0
2013-07-02 12:20:00,29.52,29.52,29.45,29.49,55300.0,22.6057,22.6057,22.552,22.5827,55300.0
2013-07-02 12:25:00,29.5,29.51,29.45,29.46,68000.0,22.5903,22.598,22.552,22.5597,68000.0
2013-07-02 12:30:00,29.46,29.6,29.46,29.57,80100.0,22.5597,22.6669,22.5597,22.6439,80100.0
2013-07-02 12:35:00,29.57,29.64,29.55,29.55,56100.0,22.6439,22.6975,22.6286,22.6286,56100.0
2013-07-02 12:40:00,29.54,29.54,29.43,29.43,96500.0,22.621,22.621,22.5367,22.5367,96500.0
2013-07-02 12:45:00,29.43,29.54,29.4,29.51,78700.0,22.5367,22.621,22.5138,22.598,78700.0
2013-07-02 12:50:00,29.51,29.51,29.45,29.47,81800.0,22.598,22.598,22.552,22.5674,81800.0
2013-07-02 12:55:00,29.46,29.54,29.46,29.47,80900.0,22.5597,22.621,22.5597,22.5674,80900.0
2013-07-02 13:00:00,29.47,29.53,29.45,29.52,103500.0,22.5674,22.6133,22.552,22.6057,103500.0
2013-07-02 13:05:00,29.53,29.55,29.5,29.51,42400.0,22.6133,22.6286,22.5903,22.598,42400.0
2013-07-02 13:10:00,29.51,29.57,29.51,29.56,61600.0,22.598,22.6439,22.598,22.6363,61600.0
2013-07-02 13:15:00,29.56,29.65,29.55,29.63,66800.0,22.6363,22.7052,22.6286,22.6899,66800.0
2013-07-02 13:20:00,29.62,29.64,29.58,29.59,42300.0,22.6822,22.6975,22.6516,22.6593,42300.0
2013-07-02 13:25:00,29.59,29.62,29.56,29.57,61800.0,22.6593,22.6822,22.6363,22.6439,61800.0
2013-07-02 13:30:00,29.56,29.68,29.56,29.61,58400.0,22.6363,22.7282,22.6363,22.6746,58400.0
2013-07-02 13:35:00,29.6,29.61,29.51,29.52,227000.0,22.6669,22.6746,22.598,22.6057,227000.0
2013-07-02 13:40:00,29.52,29.53,29.43,29.44,166700.0,22.6057,22.6133,22.5367,22.5444,166700.0
2013-07-02 13:45:00,29.44,29.45,29.37,29.44,118900.0,22.5444,22.552,22.4908,22.5444,118900.0
2013-07-02 13:50:00,29.45,29.48,29.44,29.46,66700.0,22.552,22.575,22.5444,22.5597,66700.0
2013-07-02 13:55:00,29.47,29.49,29.42,29.49,92700.0,22.5674,22.5827,22.5291,22.5827,92700.0
2013-07-02 14:00:00,29.5,29.51,29.35,29.36,130200.0,22.5903,22.598,22.4755,22.4831,130200.0
2013-07-02 14:05:00,29.35,29.36,29.3,29.32,113800.0,22.4755,22.4831,22.4372,22.4525,113800.0
2013-07-02 14:10:00,29.32,29.34,29.22,29.26,145600.0,22.4525,22.4678,22.3759,22.4065,145600.0
2013-07-02 14:15:00,29.26,29.27,29.2,29.23,82000.0,22.4065,22.4142,22.3606,22.3836,82000.0
2013-07-02 14:20:00,29.23,29.24,29.04,29.06,190500.0,22.3836,22.3912,22.2381,22.2534,190500.0
2013-07-02 14:25:00,29.05,29.07,28.97,28.97,198700.0,22.2457,22.2611,22.1845,22.1845,198700.0
2013-07-02 14:30:00,28.97,29.16,28.96,29.16,115300.0,22.1845,22.33,22.1768,22.33,115300.0
2013-07-02 14:35:00,29.16,29.17,28.92,28.92,110100.0,22.33,22.3376,22.1462,22.1462,110100.0
2013-07-02 14:40:00,28.92,29.03,28.91,28.92,110300.0,22.1462,22.2304,22.1385,22.1462,110300.0
2013-07-02 14:45:00,28.91,28.98,28.86,28.98,174400.0,22.1385,22.1921,22.1002,22.1921,174400.0
2013-07-02 14:50:00,28.97,29.01,28.9,28.95,134100.0,22.1845,22.2151,22.1309,22.1692,134100.0
2013-07-02 14:55:00,28.94,28.94,28.89,28.9,101300.0,22.1615,22.1615,22.1232,22.1309,101300.0
2013-07-02 15:00:00,28.9,29.07,28.89,29.05,113100.0,22.1309,22.2611,22.1232,22.2457,113100.0
2013-07-02 15:05:00,29.05,29.19,29.05,29.11,114600.0,22.2457,22.3529,22.2457,22.2917,114600.0
2013-07-02 15:10:00,29.11,29.26,29.1,29.17,132100.0,22.2917,22.4065,22.284,22.3376,132100.0
2013-07-02 15:15:00,29.18,29.19,29.15,29.18,90900.0,22.3453,22.3529,22.3223,22.3453,90900.0
2013-07-02 15:20:00,29.18,29.2,29.13,29.18,126400.0,22.3453,22.3606,22.307,22.3453,126400.0
2013-07-02 15:25:00,29.17,29.2,29.11,29.11,99400.0,22.3376,22.3606,22.2917,22.2917,99400.0
2013-07-02 15:30:00,29.12,29.13,29.03,29.03,150200.0,22.2993,22.307,22.2304,22.2304,150200.0
2013-07-02 15:35:00,29.03,29.03,28.99,28.99,160900.0,22.2304,22.2304,22.1998,22.1998,160900.0
2013-07-02 15:40:00,29.0,29.16,28.99,29.12,148600.0,22.2074,22.33,22.1998,22.2993,148600.0
2013-07-02 15:45:00,29.12,29.18,29.12,29.15,186100.0,22.2993,22.3453,22.2993,22.3223,186100.0
2013-07-02 15:50:00,29.16,29.18,29.11,29.17,203800.0,22.33,22.3453,22.2917,22.3376,203800.0
2013-07-02 15:55:00,29.17,29.25,29.16,29.16,398300.0,22.3376,22.3989,22.33,22.33,398300.0
2013-07-03 09:30:00,29.41,29.74,29.32,29.66,133600.0,22.5214,22.7741,22.4525,22.7129,133600.0
2013-07-03 09:35:00,29.65,29.81,29.45,29.49,119600.0,22.7052,22.8277,22.552,22.5827,119600.0
2013-07-03 09:40:00,29.49,29.57,29.4,29.43,116100.0,22.5827,22.6439,22.5138,22.5367,116100.0
2013-07-03 09:45:00,29.41,29.45,29.27,29.27,101700.0,22.5214,22.552,22.4142,22.4142,101700.0
2013-07-03 09:50:00,29.28,29.35,29.23,29.3,124400.0,22.4219,22.4755,22.3836,22.4372,124400.0
2013-07-03 09:55:00,29.3,29.34,29.15,29.15,82600.0,22.4372,22.4678,22.3223,22.3223,82600.0
2013-07-03 10:00:00,29.16,29.31,29.15,29.3,154100.0,22.33,22.4448,22.3223,22.4372,154100.0
2013-07-03 10:05:00,29.29,29.48,29.27,29.45,242300.0,22.4295,22.575,22.4142,22.552,242300.0
2013-07-03 10:10:00,29.46,29.53,29.4,29.51,224700.0,22.5597,22.6133,22.5138,22.598,224700.0
2013-07-03 10:15:00,29.52,29.52,29.33,29.36,191800.0,22.6057,22.6057,22.4602,22.4831,191800.0
2013-07-03 10:20:00,29.37,29.53,29.36,29.48,119700.0,22.4908,22.6133,22.4831,22.575,119700.0
2013-07-03 10:25:00,29.47,29.62,29.39,29.6,131600.0,22.5674,22.6822,22.5061,22.6669,131600.0
2013-07-03 10:30:00,29.6,29.64,29.45,29.51,144100.0,22.6669,22.6975,22.552,22.598,144100.0
2013-07-03 10:35:00,29.5,29.51,29.29,29.33,117100.0,22.5903,22.598,22.4295,22.4602,117100.0
2013-07-03 10:40:00,29.33,29.41,29.31,29.36,77500.0,22.4602,22.5214,22.4448,22.4831,77500.0
2013-07-03 10:45:00,29.36,29.47,29.35,29.46,81600.0,22.4831,22.5674,22.4755,22.5597,81600.0
2013-07-03 10:50:00,29.46,29.49,29.34,29.41,62100.0,22.5597,22.5827,22.4678,22.5214,62100.0
2013-07-03 10:55:00,29.42,29.45,29.32,29.37,71200.0,22.5291,22.552,22.4525,22.4908,71200.0
2013-07-03 11:00:00,29.39,29.42,29.31,29.37,52900.0,22.5061,22.5291,22.4448,22.4908,52900.0
2013-07-03 11:05:00,29.37,29.38,29.26,29.34,64800.0,22.4908,22.4984,22.4065,22.4678,64800.0
2013-07-03 11:10:00,29.33,29.39,29.28,29.36,147600.0,22.4602,22.5061,22.4219,22.4831,147600.0
2013-07-03 11:15:00,29.36,29.37,29.22,29.23,127400.0,22.4831,22.4908,22.3759,22.3836,127400.0
2013-07-03 11:20:00,29.23,29.26,29.12,29.25,124300.0,22.3836,22.4065,22.2993,22.3989,124300.0
2013-07-03 11:25:00,29.25,29.29,29.16,29.19,77900.0,22.3989,22.4295,22.33,22.3529,77900.0
2013-07-03 11:30:00,29.19,29.22,29.15,29.16,110800.0,22.3529,22.3759,22.3223,22.33,110800.0
2013-07-03 11:35:00,29.16,29.17,29.06,29.08,95800.0,22.33,22.3376,22.2534,22.2687,95800.0
2013-07-03 11:40:00,29.09,29.13,29.05,29.07,77300.0,22.2764,22.307,22.2457,22.2611,77300.0
2013-07-03 11:45:00,29.07,29.09,28.96,28.97,167500.0,22.2611,22.2764,22.1768,22.1845,167500.0
2013-07-03 11:50:00,28.97,28.97,28.87,28.91,204200.0,22.1845,22.1845,22.1079,22.1385,204200.0
2013-07-03 11:55:00,28.91,28.94,28.91,28.93,137300.0,22.1385,22.1615,22.1385,22.1538,137300.0
2013-07-03 12:00:00,28.93,28.98,28.87,28.88,152400.0,22.1538,22.1921,22.1079,22.1156,152400.0
2013-07-03 12:05:00,28.88,28.98,28.83,28.98,137800.0,22.1156,22.1921,22.0773,22.1921,137800.0
2013-07-03 12:10:00,28.99,29.08,28.99,29.01,78200.0,22.1998,22.2687,22.1998,22.2151,78200.0
2013-07-03 12:15:00,29.0,29.08,28.95,28.97,101800.0,22.2074,22.2687,22.1692,22.1845,101800.0
2013-07-03 12:20:00,28.98,29.0,28.91,28.95,97200.0,22.1921,22.2074,22.1385,22.1692,97200.0
2013-07-03 12:25:00,28.95,29.05,28.95,29.03,89200.0,22.1692,22.2457,22.1692,22.2304,89200.0
2013-07-03 12:30:00,29.03,29.03,28.95,28.96,105200.0,22.2304,22.2304,22.1692,22.1768,105200.0
2013-07-03 12:35:00,28.96,29.01,28.92,29.0,131700.0,22.1768,22.2151,22.1462,22.2074,131700.0
2013-07-03 12:40:00,29.0,29.05,28.93,28.94,156800.0,22.2074,22.2457,22.1538,22.1615,156800.0
2013-07-03 12:45:00,28.94,29.01,28.94,29.0,152700.0,22.1615,22.2151,22.1615,22.2074,152700.0
2013-07-03 12:50:00,29.0,29.0,28.92,28.98,252400.0,22.2074,22.2074,22.1462,22.1921,252400.0
2013-07-03 12:55:00,28.98,29.02,28.96,29.02,421500.0,22.1921,22.2228,22.1768,22.2228,421500.0
2013-07-05 09:30:00,28.11,28.13,27.22,27.26,779900.0,21.5259,21.5412,20.8444,20.875,779900.0
2013-07-05 09:35:00,27.28,27.6,27.24,27.54,238400.0,20.8903,21.1354,20.8597,21.0894,238400.0
2013-07-05 09:40:00,27.56,27.64,27.42,27.64,186200.0,21.1047,21.166,20.9975,21.166,186200.0
2013-07-05 09:45:00,27.64,27.64,27.47,27.48,196800.0,21.166,21.166,21.0358,21.0435,196800.0
2013-07-05 09:50:00,27.49,27.54,27.39,27.46,260900.0,21.0511,21.0894,20.9746,21.0282,260900.0
2013-07-05 09:55:00,27.48,27.48,27.3,27.3,219800.0,21.0435,21.0435,20.9056,20.9056,219800.0
2013-07-05 10:00:00,27.3,27.3,26.97,27.05,687800.0,20.9056,20.9056,20.6529,20.7142,687800.0
2013-07-05 10:05:00,27.05,27.2,27.05,27.13,162500.0,20.7142,20.8291,20.7142,20.7755,162500.0
2013-07-05 10:10:00,27.14,27.3,27.12,27.3,183400.0,20.7831,20.9056,20.7678,20.9056,183400.0
2013-07-05 10:15:00,27.3,27.4,27.3,27.33,224100.0,20.9056,20.9822,20.9056,20.9286,224100.0
2013-07-05 10:20:00,27.33,27.42,27.31,27.32,183100.0,20.9286,20.9975,20.9133,20.9209,183100.0
2013-07-05 10:25:00,27.33,27.51,27.31,27.49,168000.0,20.9286,21.0664,20.9133,21.0511,168000.0
2013-07-05 10:30:00,27.49,27.54,27.43,27.44,114200.0,21.0511,21.0894,21.0052,21.0128,114200.0
2013-07-05 10:35:00,27.43,27.54,27.43,27.48,111900.0,21.0052,21.0894,21.0052,21.0435,111900.0
2013-07-05 10:40:00,27.49,27.55,27.45,27.45,89300.0,21.0511,21.0971,21.0205,21.0205,89300.0
2013-07-05 10:45:00,27.44,27.49,27.41,27.45,205400.0,21.0128,21.0511,20.9899,21.0205,205400.0
2013-07-05 10:50:00,27.45,27.52,27.44,27.49,97200.0,21.0205,21.0741,21.0128,21.0511,97200.0
2013-07-05 10:55:00,27.5,27.55,27.38,27.41,116500.0,21.0588,21.0971,20.9669,20.9899,116500.0
2013-07-05 11:00:00,27.41,27.58,27.39,27.56,215400.0,20.9899,21.12,20.9746,21.1047,215400.0
2013-07-05 11:05:00,27.56,27.65,27.54,27.56,105300.0,21.1047,21.1737,21.0894,21.1047,105300.0
2013-07-05 11:10:00,27.57,27.62,27.47,27.5,118000.0,21.1124,21.1507,21.0358,21.0588,118000.0
2013-07-05 11:15:00,27.51,27.51,27.44,27.44,63700.0,21.0664,21.0664,21.0128,21.0128,63700.0
2013-07-05 11:20:00,27.45,27.48,27.41,27.44,75600.0,21.0205,21.0435,20.9899,21.0128,75600.0
2013-07-05 11:25:00,27.43,27.44,27.38,27.39,67400.0,21.0052,21.0128,20.9669,20.9746,67400.0
2013-07-05 11:30:00,27.38,27.44,27.32,27.33,71300.0,20.9669,21.0128,20.9209,20.9286,71300.0
2013-07-05 11:35:00,27.32,27.44,27.31,27.42,82900.0,20.9209,21.0128,20.9133,20.9975,82900.0
2013-07-05 11:40:00,27.42,27.44,27.36,27.37,69200.0,20.9975,21.0128,20.9516,20.9592,69200.0
2013-07-05 11:45:00,27.37,27.44,27.36,27.43,53700.0,20.9592,21.0128,20.9516,21.0052,53700.0
2013-07-05 11:50:00,27.44,27.44,27.42,27.43,46400.0,21.0128,21.0128,20.9975,21.0052,46400.0
2013-07-05 11:55:00,27.43,27.48,27.42,27.47,94500.0,21.0052,21.0435,20.9975,21.0358,94500.0
2013-07-05 12:00:00,27.48,27.51,27.39,27.42,82800.0,21.0435,21.0664,20.9746,20.9975,82800.0
2013-07-05 12:05:00,27.41,27.42,27.36,27.37,34000.0,20.9899,20.9975,20.9516,20.9592,34000.0
2013-07-05 12:10:00,27.37,27.37,27.32,27.32,62900.0,20.9592,20.9592,20.9209,20.9209,62900.0
2013-07-05 12:15:00,27.31,27.37,27.3,27.37,44000.0,20.9133,20.9592,20.9056,20.9592,44000.0
2013-07-05 12:20:00,27.37,27.37,27.21,27.24,71800.0,20.9592,20.9592,20.8367,20.8597,71800.0
2013-07-05 12:25:00,27.23,27.26,27.19,27.19,69100.0,20.852,20.875,20.8214,20.8214,69100.0
2013-07-05 12:30:00,27.19,27.26,27.19,27.24,47800.0,20.8214,20.875,20.8214,20.8597,47800.0
2013-07-05 12:35:00,27.24,27.28,27.21,27.25,64400.0,20.8597,20.8903,20.8367,20.8673,64400.0
2013-07-05 12:40:00,27.24,27.31,27.24,27.31,45400.0,20.8597,20.9133,20.8597,20.9133,45400.0
2013-07-05 12:45:00,27.31,27.37,27.3,27.34,59100.0,20.9133,20.9592,20.9056,20.9363,59100.0
2013-07-05 12:50:00,27.34,27.42,27.33,27.38,43900.0,20.9363,20.9975,20.9286,20.9669,43900.0
2013-07-05 12:55:00,27.37,27.4,27.34,27.34,27700.0,20.9592,20.9822,20.9363,20.9363,27700.0
2013-07-05 13:00:00,27.35,27.37,27.29,27.3,78000.0,20.9439,20.9592,20.898,20.9056,78000.0
2013-07-05 13:05:00,27.3,27.35,27.28,27.34,45000.0,20.9056,20.9439,20.8903,20.9363,45000.0
2013-07-05 13:10:00,27.34,27.44,27.34,27.42,55100.0,20.9363,21.0128,20.9363,20.9975,55100.0
2013-07-05 13:15:00,27.43,27.43,27.32,27.32,67200.0,21.0052,21.0052,20.9209,20.9209,67200.0
2013-07-05 13:20:00,27.32,27.41,27.3,27.38,51600.0,20.9209,20.9899,20.9056,20.9669,51600.0
2013-07-05 13:25:00,27.38,27.44,27.36,27.39,35400.0,20.9669,21.0128,20.9516,20.9746,35400.0
2013-07-05 13:30:00,27.38,27.43,27.34,27.35,39800.0,20.9669,21.0052,20.9363,20.9439,39800.0
2013-07-05 13:35:00,27.35,27.41,27.33,27.38,60400.0,20.9439,20.9899,20.9286,20.9669,60400.0
2013-07-05 13:40:00,27.38,27.44,27.36,27.44,47000.0,20.9669,21.0128,20.9516,21.0128,47000.0
2013-07-05 13:45:00,27.44,27.44,27.39,27.41,68800.0,21.0128,21.0128,20.9746,20.9899,68800.0
2013-07-05 13:50:00,27.41,27.45,27.4,27.44,68200.0,20.9899,21.0205,20.9822,21.0128,68200.0
2013-07-05 13:55:00,27.44,27.48,27.42,27.42,70000.0,21.0128,21.0435,20.9975,20.9975,70000.0
2013-07-05 14:00:00,27.42,27.42,27.36,27.41,46600.0,20.9975,20.9975,20.9516,20.9899,46600.0
2013-07-05 14:05:00,27.42,27.42,27.34,27.35,69700.0,20.9975,20.9975,20.9363,20.9439,69700.0
2013-07-05 14:10:00,27.36,27.4,27.36,27.39,37800.0,20.9516,20.9822,20.9516,20.9746,37800.0
2013-07-05 14:15:00,27.39,27.41,27.35,27.39,96000.0,20.9746,20.9899,20.9439,20.9746,96000.0
2013-07-05 14:20:00,27.39,27.41,27.37,27.37,41400.0,20.9746,20.9899,20.9592,20.9592,41400.0
2013-07-05 14:25:00,27.38,27.38,27.35,27.35,68600.0,20.9669,20.9669,20.9439,20.9439,68600.0
2013-07-05 14:30:00,27.35,27.41,27.34,27.37,63000.0,20.9439,20.9899,20.9363,20.9592,63000.0
2013-07-05 14:35:00,27.37,27.38,27.34,27.38,61200.0,20.9592,20.9669,20.9363,20.9669,61200.0
2013-07-05 14:40:00,27.37,27.4,27.36,27.39,64200.0,20.9592,20.9822,20.9516,20.9746,64200.0
2013-07-05 14:45:00,27.38,27.4,27.35,27.36,44600.0,20.9669,20.9822,20.9439,20.9516,44600.0
2013-07-05 14:50:00,27.35,27.37,27.33,27.34,49100.0,20.9439,20.9592,20.9286,20.9363,49100.0
2013-07-05 14:55:00,27.33,27.37,27.33,27.35,67900.0,20.9286,20.9592,20.9286,20.9439,67900.0
2013-07-05 15:00:00,27.36,27.39,27.35,27.36,49100.0,20.9516,20.9746,20.9439,20.9516,49100.0
2013-07-05 15:05:00,27.36,27.37,27.33,27.33,93200.0,20.9516,20.9592,20.9286,20.9286,93200.0
2013-07-05 15:10:00,27.34,27.35,27.32,27.32,98500.0,20.9363,20.9439,20.9209,20.9209,98500.0
2013-07-05 15:15:00,27.33,27.35,27.32,27.33,63300.0,20.9286,20.9439,20.9209,20.9286,63300.0
2013-07-05 15:20:00,27.33,27.35,27.32,27.33,95000.0,20.9286,20.9439,20.9209,20.9286,95000.0
2013-07-05 15:25:00,27.33,27.43,27.33,27.43,141800.0,20.9286,21.0052,20.9286,21.0052,141800.0
2013-07-05 15:30:00,27.43,27.45,27.4,27.45,131100.0,21.0052,21.0205,20.9822,21.0205,131100.0
2013-07-05 15:35:00,27.45,27.56,27.44,27.56,126500.0,21.0205,21.1047,21.0128,21.1047,126500.0
2013-07-05 15:40:00,27.55,27.59,27.52,27.58,139800.0,21.0971,21.1277,21.0741,21.12,139800.0
2013-07-05 15:45:00,27.57,27.62,27.53,27.57,208000.0,21.1124,21.1507,21.0818,21.1124,208000.0
2013-07-05 15:50:00,27.58,27.67,27.56,27.6,239800.0,21.12,21.189,21.1047,21.1354,239800.0
2013-07-05 15:55:00,27.61,27.84,27.6,27.79,686100.0,21.143,21.3192,21.1354,21.2809,686100.0
2013-07-08 09:30:00,28.17,28.26,28.03,28.03,240200.0,21.5719,21.6408,21.4646,21.4646,240200.0
2013-07-08 09:35:00,28.05,28.05,27.66,27.68,176300.0,21.48,21.48,21.1813,21.1966,176300.0
2013-07-08 09:40:00,27.68,27.74,27.61,27.7,121200.0,21.1966,21.2426,21.143,21.2119,121200.0
2013-07-08 09:45:00,27.7,27.78,27.66,27.66,126000.0,21.2119,21.2732,21.1813,21.1813,126000.0
2013-07-08 09:50:00,27.67,27.67,27.4,27.44,153100.0,21.189,21.189,20.9822,21.0128,153100.0
2013-07-08 09:55:00,27.44,27.57,27.39,27.39,152600.0,21.0128,21.1124,20.9746,20.9746,152600.0
2013-07-08 10:00:00,27.39,27.71,27.37,27.61,276600.0,20.9746,21.2196,20.9592,21.143,276600.0
2013-07-08 10:05:00,27.61,27.64,27.46,27.52,161500.0,21.143,21.166,21.0282,21.0741,161500.0
2013-07-08 10:10:00,27.53,27.61,27.48,27.58,185500.0,21.0818,21.143,21.0435,21.12,185500.0
2013-07-08 10:15:00,27.58,27.67,27.55,27.67,114400.0,21.12,21.189,21.0971,21.189,114400.0
2013-07-08 10:20:00,27.66,27.81,27.66,27.81,135500.0,21.1813,21.2962,21.1813,21.2962,135500.0
2013-07-08 10:25:00,27.8,27.92,27.79,27.9,138100.0,21.2885,21.3804,21.2809,21.3651,138100.0
2013-07-08 10:30:00,27.9,27.93,27.81,27.83,126500.0,21.3651,21.3881,21.2962,21.3115,126500.0
2013-07-08 10:35:00,27.83,27.9,27.83,27.88,105200.0,21.3115,21.3651,21.3115,21.3498,105200.0
2013-07-08 10:40:00,27.88,27.91,27.79,27.87,152300.0,21.3498,21.3728,21.2809,21.3421,152300.0
2013-07-08 10:45:00,27.87,27.92,27.85,27.86,79600.0,21.3421,21.3804,21.3268,21.3345,79600.0
2013-07-08 10:50:00,27.86,27.89,27.81,27.87,52100.0,21.3345,21.3574,21.2962,21.3421,52100.0
2013-07-08 10:55:00,27.87,27.87,27.74,27.77,91700.0,21.3421,21.3421,21.2426,21.2655,91700.0
2013-07-08 11:00:00,27.78,27.84,27.78,27.82,86500.0,21.2732,21.3192,21.2732,21.3038,86500.0
2013-07-08 11:05:00,27.82,27.83,27.72,27.75,74800.0,21.3038,21.3115,21.2273,21.2502,74800.0
2013-07-08 11:10:00,27.75,27.75,27.68,27.68,55100.0,21.2502,21.2502,21.1966,21.1966,55100.0
2013-07-08 11:15:00,27.68,27.68,27.56,27.65,128500.0,21.1966,21.1966,21.1047,21.1737,128500.0
2013-07-08 11:20:00,27.66,27.72,27.66,27.67,76100.0,21.1813,21.2273,21.1813,21.189,76100.0
2013-07-08 11:25:00,27.67,27.75,27.67,27.71,50200.0,21.189,21.2502,21.189,21.2196,50200.0
2013-07-08 11:30:00,27.71,27.72,27.62,27.64,67500.0,21.2196,21.2273,21.1507,21.166,67500.0
2013-07-08 11:35:00,27.64,27.69,27.59,27.68,63700.0,21.166,21.2043,21.1277,21.1966,63700.0
2013-07-08 11:40:00,27.68,27.7,27.56,27.56,85200.0,21.1966,21.2119,21.1047,21.1047,85200.0
2013-07-08 11:45:00,27.56,27.6,27.48,27.54,72900.0,21.1047,21.1354,21.0435,21.0894,72900.0
2013-07-08 11:50:00,27.54,27.54,27.4,27.45,152300.0,21.0894,21.0894,20.9822,21.0205,152300.0
2013-07-08 11:55:00,27.45,27.51,27.45,27.51,81600.0,21.0205,21.0664,21.0205,21.0664,81600.0
2013-07-08 12:00:00,27.5,27.53,27.46,27.5,68100.0,21.0588,21.0818,21.0282,21.0588,68100.0
2013-07-08 12:05:00,27.49,27.51,27.44,27.48,71800.0,21.0511,21.0664,21.0128,21.0435,71800.0
2013-07-08 12:10:00,27.49,27.52,27.44,27.46,79700.0,21.0511,21.0741,21.0128,21.0282,79700.0
2013-07-08 12:15:00,27.46,27.49,27.4,27.42,91400.0,21.0282,21.0511,20.9822,20.9975,91400.0
2013-07-08 12:20:00,27.41,27.42,27.36,27.36,109400.0,20.9899,20.9975,20.9516,20.9516,109400.0
2013-07-08 12:25:00,27.36,27.44,27.35,27.42,63200.0,20.9516,21.0128,20.9439,20.9975,63200.0
2013-07-08 12:30:00,27.42,27.43,27.36,27.38,76100.0,20.9975,21.0052,20.9516,20.9669,76100.0
2013-07-08 12:35:00,27.37,27.42,27.37,27.38,76900.0,20.9592,20.9975,20.9592,20.9669,76900.0
2013-07-08 12:40:00,27.38,27.39,27.3,27.31,49400.0,20.9669,20.9746,20.9056,20.9133,49400.0
2013-07-08 12:45:00,27.3,27.36,27.3,27.34,107000.0,20.9056,20.9516,20.9056,20.9363,107000.0
2013-07-08 12:50:00,27.35,27.37,27.3,27.37,63000.0,20.9439,20.9592,20.9056,20.9592,63000.0
2013-07-08 12:55:00,27.38,27.4,27.34,27.35,48100.0,20.9669,20.9822,20.9363,20.9439,48100.0
2013-07-08 13:00:00,27.36,27.46,27.36,27.45,79200.0,20.9516,21.0282,20.9516,21.0205,79200.0
2013-07-08 13:05:00,27.46,27.53,27.46,27.46,80700.0,21.0282,21.0818,21.0282,21.0282,80700.0
2013-07-08 13:10:00,27.46,27.47,27.35,27.35,56900.0,21.0282,21.0358,20.9439,20.9439,56900.0
2013-07-08 13:15:00,27.35,27.44,27.34,27.42,75800.0,20.9439,21.0128,20.9363,20.9975,75800.0
2013-07-08 13:20:00,27.42,27.42,27.34,27.35,49200.0,20.9975,20.9975,20.9363,20.9439,49200.0
2013-07-08 13:25:00,27.35,27.37,27.3,27.37,64800.0,20.9439,20.9592,20.9056,20.9592,64800.0
2013-07-08 13:30:00,27.38,27.42,27.37,27.4,76000.0,20.9669,20.9975,20.9592,20.9822,76000.0
2013-07-08 13:35:00,27.4,27.42,27.38,27.4,52200.0,20.9822,20.9975,20.9669,20.9822,52200.0
2013-07-08 13:40:00,27.41,27.45,27.4,27.4,39600.0,20.9899,21.0205,20.9822,20.9822,39600.0
2013-07-08 13:45:00,27.41,27.45,27.39,27.39,75900.0,20.9899,21.0205,20.9746,20.9746,75900.0
2013-07-08 13:50:00,27.39,27.4,27.36,27.36,78300.0,20.9746,20.9822,20.9516,20.9516,78300.0
2013-07-08 13:55:00,27.36,27.38,27.34,27.34,72600.0,20.9516,20.9669,20.9363,20.9363,72600.0
2013-07-08 14:00:00,27.35,27.42,27.34,27.4,54600.0,20.9439,20.9975,20.9363,20.9822,54600.0
2013-07-08 14:05:00,27.39,27.4,27.35,27.36,34100.0,20.9746,20.9822,20.9439,20.9516,34100.0
2013-07-08 14:10:00,27.35,27.43,27.35,27.38,99800.0,20.9439,21.0052,20.9439,20.9669,99800.0
2013-07-08 14:15:00,27.37,27.45,27.37,27.39,70100.0,20.9592,21.0205,20.9592,20.9746,70100.0
2013-07-08 14:20:00,27.4,27.41,27.36,27.36,42800.0,20.9822,20.9899,20.9516,20.9516,42800.0
2013-07-08 14:25:00,27.36,27.37,27.28,27.29,101600.0,20.9516,20.9592,20.8903,20.898,101600.0
2013-07-08 14:30:00,27.29,27.33,27.28,27.32,83600.0,20.898,20.9286,20.8903,20.9209,83600.0
2013-07-08 14:35:00,27.32,27.36,27.3,27.32,86300.0,20.9209,20.9516,20.9056,20.9209,86300.0
2013-07-08 14:40:00,27.31,27.32,27.22,27.23,137800.0,20.9133,20.9209,20.8444,20.852,137800.0
2013-07-08 14:45:00,27.24,27.28,27.23,27.24,50000.0,20.8597,20.8903,20.852,20.8597,50000.0
2013-07-08 14:50:00,27.24,27.3,27.24,27.24,80000.0,20.8597,20.9056,20.8597,20.8597,80000.0
2013-07-08 14:55:00,27.24,27.26,27.19,27.23,122000.0,20.8597,20.875,20.8214,20.852,122000.0
2013-07-08 15:00:00,27.22,27.25,27.18,27.18,138700.0,20.8444,20.8673,20.8137,20.8137,138700.0
2013-07-08 15:05:00,27.19,27.23,27.17,27.18,119400.0,20.8214,20.852,20.8061,20.8137,119400.0
2013-07-08 15:10:00,27.17,27.17,27.09,27.12,195000.0,20.8061,20.8061,20.7448,20.7678,195000.0
2013-07-08 15:15:00,27.12,27.2,27.09,27.09,111200.0,20.7678,20.8291,20.7448,20.7448,111200.0
2013-07-08 15:20:00,27.09,27.12,27.08,27.08,94800.0,20.7448,20.7678,20.7372,20.7372,94800.0
2013-07-08 15:25:00,27.08,27.11,27.07,27.1,182400.0,20.7372,20.7601,20.7295,20.7525,182400.0
2013-07-08 15:30:00,27.1,27.11,27.05,27.05,112700.0,20.7525,20.7601,20.7142,20.7142,112700.0
2013-07-08 15:35:00,27.05,27.08,27.0,27.04,236100.0,20.7142,20.7372,20.6759,20.7065,236100.0
2013-07-08 15:40:00,27.03,27.13,27.0,27.1,433000.0,20.6989,20.7755,20.6759,20.7525,433000.0
2013-07-08 15:45:00,27.1,27.17,27.07,27.09,236600.0,20.7525,20.8061,20.7295,20.7448,236600.0
2013-07-08 15:50:00,27.1,27.1,27.0,27.05,392700.0,20.7525,20.7525,20.6759,20.7142,392700.0
2013-07-08 15:55:00,27.06,27.08,27.01,27.03,642400.0,20.7218,20.7372,20.6836,20.6989,642400.0
2013-07-09 09:30:00,27.22,27.5,27.07,27.11,506900.0,20.8444,21.0588,20.7295,20.7601,506900.0
2013-07-09 09:35:00,27.11,27.25,27.0,27.02,273200.0,20.7601,20.8673,20.6759,20.6912,273200.0
2013-07-09 09:40:00,27.02,27.06,26.58,26.8,770700.0,20.6912,20.7218,20.3543,20.5227,770700.0
2013-07-09 09:45:00,26.8,27.07,26.72,27.03,423400.0,20.5227,20.7295,20.4615,20.6989,423400.0
2013-07-09 09:50:00,27.02,27.13,26.87,27.08,423700.0,20.6912,20.7755,20.5763,20.7372,423700.0
2013-07-09 09:55:00,27.07,27.08,26.91,26.94,451100.0,20.7295,20.7372,20.607,20.63,451100.0
2013-07-09 10:00:00,26.95,27.12,26.93,27.12,357800.0,20.6376,20.7678,20.6223,20.7678,357800.0
2013-07-09 10:05:00,27.12,27.12,26.96,27.09,359100.0,20.7678,20.7678,20.6453,20.7448,359100.0
2013-07-09 10:10:00,27.09,27.25,27.06,27.24,303200.0,20.7448,20.8673,20.7218,20.8597,303200.0
2013-07-09 10:15:00,27.24,27.24,27.02,27.09,204700.0,20.8597,20.8597,20.6912,20.7448,204700.0
2013-07-09 10:20:00,27.09,27.14,27.06,27.12,145400.0,20.7448,20.7831,20.7218,20.7678,145400.0
2013-07-09 10:25:00,27.12,27.18,27.08,27.1,319500.0,20.7678,20.8137,20.7372,20.7525,319500.0
2013-07-09 10:30:00,27.1,27.11,26.97,27.05,248300.0,20.7525,20.7601,20.6529,20.7142,248300.0
2013-07-09 10:35:00,27.06,27.18,27.01,27.16,106800.0,20.7218,20.8137,20.6836,20.7984,106800.0
2013-07-09 10:40:00,27.16,27.16,27.05,27.14,82700.0,20.7984,20.7984,20.7142,20.7831,82700.0
2013-07-09 10:45:00,27.13,27.13,27.05,27.08,108500.0,20.7755,20.7755,20.7142,20.7372,108500.0
2013-07-09 10:50:00,27.07,27.21,27.06,27.2,183800.0,20.7295,20.8367,20.7218,20.8291,183800.0
2013-07-09 10:55:00,27.21,27.22,27.15,27.2,84700.0,20.8367,20.8444,20.7908,20.8291,84700.0
2013-07-09 11:00:00,27.2,27.2,27.15,27.17,92600.0,20.8291,20.8291,20.7908,20.8061,92600.0
2013-07-09 11:05:00,27.18,27.21,27.15,27.16,122400.0,20.8137,20.8367,20.7908,20.7984,122400.0
2013-07-09 11:10:00,27.15,27.22,27.14,27.17,72500.0,20.7908,20.8444,20.7831,20.8061,72500.0
2013-07-09 11:15:00,27.17,27.22,27.16,27.22,61400.0,20.8061,20.8444,20.7984,20.8444,61400.0
2013-07-09 11:20:00,27.22,27.22,27.1,27.12,102200.0,20.8444,20.8444,20.7525,20.7678,102200.0
2013-07-09 11:25:00,27.12,27.15,27.07,27.15,75000.0,20.7678,20.7908,20.7295,20.7908,75000.0
2013-07-09 11:30:00,27.14,27.15,27.06,27.08,108400.0,20.7831,20.7908,20.7218,20.7372,108400.0
2013-07-09 11:35:00,27.09,27.11,27.03,27.08,69500.0,20.7448,20.7601,20.6989,20.7372,69500.0
2013-07-09 11:40:00,27.08,27.12,27.03,27.05,36500.0,20.7372,20.7678,20.6989,20.7142,36500.0
2013-07-09 11:45:00,27.04,27.08,27.02,27.08,116400.0,20.7065,20.7372,20.6912,20.7372,116400.0
2013-07-09 11:50:00,27.07,27.13,27.07,27.1,79300.0,20.7295,20.7755,20.7295,20.7525,79300.0
2013-07-09 11:55:00,27.1,27.11,27.03,27.04,50500.0,20.7525,20.7601,20.6989,20.7065,50500.0
2013-07-09 12:00:00,27.03,27.04,26.92,26.93,141900.0,20.6989,20.7065,20.6146,20.6223,141900.0
2013-07-09 12:05:00,26.92,27.02,26.88,27.01,272600.0,20.6146,20.6912,20.584,20.6836,272600.0
2013-07-09 12:10:00,27.02,27.1,27.02,27.1,98800.0,20.6912,20.7525,20.6912,20.7525,98800.0
2013-07-09 12:15:00,27.07,27.07,26.98,27.01,149100.0,20.7295,20.7295,20.6606,20.6836,149100.0
2013-07-09 12:20:00,27.01,27.07,27.0,27.04,77700.0,20.6836,20.7295,20.6759,20.7065,77700.0
2013-07-09 12:25:00,27.04,27.06,27.03,27.03,39700.0,20.7065,20.7218,20.6989,20.6989,39700.0
2013-07-09 12:30:00,27.03,27.04,26.96,27.03,80500.0,20.6989,20.7065,20.6453,20.6989,80500.0
2013-07-09 12:35:00,27.04,27.07,27.02,27.05,50700.0,20.7065,20.7295,20.6912,20.7142,50700.0
2013-07-09 12:40:00,27.05,27.06,27.02,27.03,41400.0,20.7142,20.7218,20.6912,20.6989,41400.0
2013-07-09 12:45:00,27.03,27.04,27.01,27.03,52200.0,20.6989,20.7065,20.6836,20.6989,52200.0
2013-07-09 12:50:00,27.03,27.04,27.0,27.03,54000.0,20.6989,20.7065,20.6759,20.6989,54000.0
2013-07-09 12:55:00,27.03,27.04,26.96,26.97,74200.0,20.6989,20.7065,20.6453,20.6529,74200.0
2013-07-09 13:00:00,26.97,27.03,26.96,27.02,148200.0,20.6529,20.6989,20.6453,20.6912,148200.0
2013-07-09 13:05:00,27.02,27.04,27.0,27.04,60700.0,20.6912,20.7065,20.6759,20.7065,60700.0
2013-07-09 13:10:00,27.04,27.04,27.02,27.04,32300.0,20.7065,20.7065,20.6912,20.7065,32300.0
2013-07-09 13:15:00,27.04,27.04,27.01,27.02,51200.0,20.7065,20.7065,20.6836,20.6912,51200.0
2013-07-09 13:20:00,27.02,27.03,26.99,27.0,56100.0,20.6912,20.6989,20.6682,20.6759,56100.0
2013-07-09 13:25:00,26.99,27.04,26.98,27.03,66800.0,20.6682,20.7065,20.6606,20.6989,66800.0
2013-07-09 13:30:00,27.03,27.12,26.96,27.05,321600.0,20.6989,20.7678,20.6453,20.7142,321600.0
2013-07-09 13:35:00,27.05,27.05,26.95,26.96,119100.0,20.7142,20.7142,20.6376,20.6453,119100.0
2013-07-09 13:40:00,26.96,26.99,26.95,26.95,150700.0,20.6453,20.6682,20.6376,20.6376,150700.0
2013-07-09 13:45:00,26.95,27.0,26.92,26.98,105100.0,20.6376,20.6759,20.6146,20.6606,105100.0
2013-07-09 13:50:00,26.98,26.99,26.91,26.92,74900.0,20.6606,20.6682,20.607,20.6146,74900.0
2013-07-09 13:55:00,26.93,26.93,26.87,26.89,76800.0,20.6223,20.6223,20.5763,20.5917,76800.0
2013-07-09 14:00:00,26.89,26.9,26.84,26.87,114600.0,20.5917,20.5993,20.5534,20.5763,114600.0
2013-07-09 14:05:00,26.88,26.9,26.82,26.82,67200.0,20.584,20.5993,20.5381,20.5381,67200.0
2013-07-09 14:10:00,26.83,26.85,26.78,26.83,100700.0,20.5457,20.561,20.5074,20.5457,100700.0
2013-07-09 14:15:00,26.83,26.85,26.8,26.85,94100.0,20.5457,20.561,20.5227,20.561,94100.0
2013-07-09 14:20:00,26.85,26.93,26.85,26.89,111100.0,20.561,20.6223,20.561,20.5917,111100.0
2013-07-09 14:25:00,26.89,26.98,26.88,26.98,69300.0,20.5917,20.6606,20.584,20.6606,69300.0
2013-07-09 14:30:00,26.98,26.98,26.89,26.92,117400.0,20.6606,20.6606,20.5917,20.6146,117400.0
2013-07-09 14:35:00,26.92,26.97,26.9,26.97,94700.0,20.6146,20.6529,20.5993,20.6529,94700.0
2013-07-09 14:40:00,26.97,26.99,26.94,26.98,65600.0,20.6529,20.6682,20.63,20.6606,65600.0
2013-07-09 14:45:00,26.99,26.99,26.94,26.94,89200.0,20.6682,20.6682,20.63,20.63,89200.0
2013-07-09 14:50:00,26.95,26.95,26.9,26.91,66300.0,20.6376,20.6376,20.5993,20.607,66300.0
2013-07-09 14:55:00,26.9,26.95,26.86,26.94,162200.0,20.5993,20.6376,20.5687,20.63,162200.0
2013-07-09 15:00:00,26.95,26.98,26.94,26.96,74800.0,20.6376,20.6606,20.63,20.6453,74800.0
2013-07-09 15:05:00,26.95,26.98,26.94,26.96,71200.0,20.6376,20.6606,20.63,20.6453,71200.0
2013-07-09 15:10:00,26.96,27.05,26.95,27.02,114100.0,20.6453,20.7142,20.6376,20.6912,114100.0
2013-07-09 15:15:00,27.03,27.03,26.96,26.98,137700.0,20.6989,20.6989,20.6453,20.6606,137700.0
2013-07-09 15:20:00,26.98,26.98,26.9,26.92,154300.0,20.6606,20.6606,20.5993,20.6146,154300.0
2013-07-09 15:25:00,26.93,27.04,26.93,27.04,116100.0,20.6223,20.7065,20.6223,20.7065,116100.0
2013-07-09 15:30:00,27.04,27.06,27.01,27.05,119700.0,20.7065,20.7218,20.6836,20.7142,119700.0
2013-07-09 15:35:00,27.05,27.07,27.03,27.05,103100.0,20.7142,20.7295,20.6989,20.7142,103100.0
2013-07-09 15:40:00,27.04,27.1,27.03,27.07,116200.0,20.7065,20.7525,20.6989,20.7295,116200.0
2013-07-09 15:45:00,27.08,27.1,27.01,27.08,168500.0,20.7372,20.7525,20.6836,20.7372,168500.0
2013-07-09 15:50:00,27.07,27.12,27.07,27.1,282500.0,20.7295,20.7678,20.7295,20.7525,282500.0
2013-07-09 15:55:00,27.09,27.11,27.04,27.06,409900.0,20.7448,20.7601,20.7065,20.7218,409900.0
2013-07-10 09:30:00,27.09,27.19,26.87,26.96,227900.0,20.7448,20.8214,20.5763,20.6453,227900.0
2013-07-10 09:35:00,26.95,26.98,26.92,26.95,131600.0,20.6376,20.6606,20.6146,20.6376,131600.0
2013-07-10 09:40:00,26.94,27.03,26.89,26.95,84300.0,20.63,20.6989,20.5917,20.6376,84300.0
2013-07-10 09:45:00,26.95,27.09,26.87,26.9,108500.0,20.6376,20.7448,20.5763,20.5993,108500.0
2013-07-10 09:50:00,26.89,26.9,26.7,26.71,244900.0,20.5917,20.5993,20.4462,20.4538,244900.0
2013-07-10 09:55:00,26.71,26.73,26.62,26.71,226900.0,20.4538,20.4691,20.3849,20.4538,226900.0
2013-07-10 10:00:00,26.71,26.75,26.61,26.62,205900.0,20.4538,20.4845,20.3772,20.3849,205900.0
2013-07-10 10:05:00,26.63,26.7,26.53,26.61,304400.0,20.3926,20.4462,20.316,20.3772,304400.0
2013-07-10 10:10:00,26.63,26.72,26.62,26.68,84300.0,20.3926,20.4615,20.3849,20.4309,84300.0
2013-07-10 10:15:00,26.68,26.68,26.47,26.51,235600.0,20.4309,20.4309,20.27,20.3007,235600.0
2013-07-10 10:20:00,26.5,26.66,26.5,26.66,257500.0,20.293,20.4155,20.293,20.4155,257500.0
2013-07-10 10:25:00,26.67,26.71,26.64,26.64,189700.0,20.4232,20.4538,20.4002,20.4002,189700.0
2013-07-10 10:30:00,26.64,26.81,26.63,26.75,195700.0,20.4002,20.5304,20.3926,20.4845,195700.0
2013-07-10 10:35:00,26.75,26.89,26.73,26.82,163500.0,20.4845,20.5917,20.4691,20.5381,163500.0
2013-07-10 10:40:00,26.83,26.85,26.76,26.78,112100.0,20.5457,20.561,20.4921,20.5074,112100.0
2013-07-10 10:45:00,26.78,26.79,26.68,26.7,203600.0,20.5074,20.5151,20.4309,20.4462,203600.0
2013-07-10 10:50:00,26.69,26.75,26.65,26.73,111700.0,20.4385,20.4845,20.4079,20.4691,111700.0
2013-07-10 10:55:00,26.72,26.75,26.7,26.75,80800.0,20.4615,20.4845,20.4462,20.4845,80800.0
2013-07-10 11:00:00,26.75,26.75,26.69,26.72,121800.0,20.4845,20.4845,20.4385,20.4615,121800.0
2013-07-10 11:05:00,26.72,26.74,26.64,26.66,145500.0,20.4615,20.4768,20.4002,20.4155,145500.0
2013-07-10 11:10:00,26.66,26.7,26.57,26.7,109600.0,20.4155,20.4462,20.3466,20.4462,109600.0
2013-07-10 11:15:00,26.69,26.7,26.64,26.64,69100.0,20.4385,20.4462,20.4002,20.4002,69100.0
2013-07-10 11:20:00,26.64,26.68,26.61,26.61,79100.0,20.4002,20.4309,20.3772,20.3772,79100.0
2013-07-10 11:25:00,26.61,26.61,26.57,26.6,89900.0,20.3772,20.3772,20.3466,20.3696,89900.0
2013-07-10 11:30:00,26.59,26.62,26.54,26.54,139300.0,20.3619,20.3849,20.3236,20.3236,139300.0
2013-07-10 11:35:00,26.54,26.56,26.53,26.53,86000.0,20.3236,20.339,20.316,20.316,86000.0
2013-07-10 11:40:00,26.54,26.56,26.48,26.55,156600.0,20.3236,20.339,20.2777,20.3313,156600.0
2013-07-10 11:45:00,26.54,26.55,26.52,26.55,64500.0,20.3236,20.3313,20.3083,20.3313,64500.0
2013-07-10 11:50:00,26.56,26.6,26.53,26.54,42400.0,20.339,20.3696,20.316,20.3236,42400.0
2013-07-10 11:55:00,26.53,26.61,26.53,26.57,44200.0,20.316,20.3772,20.316,20.3466,44200.0
2013-07-10 12:00:00,26.57,26.63,26.57,26.61,52600.0,20.3466,20.3926,20.3466,20.3772,52600.0
2013-07-10 12:05:00,26.62,26.65,26.6,26.64,56400.0,20.3849,20.4079,20.3696,20.4002,56400.0
2013-07-10 12:10:00,26.64,26.67,26.62,26.66,47600.0,20.4002,20.4232,20.3849,20.4155,47600.0
2013-07-10 12:15:00,26.67,26.68,26.63,26.63,59100.0,20.4232,20.4309,20.3926,20.3926,59100.0
2013-07-10 12:20:00,26.63,26.64,26.6,26.6,31900.0,20.3926,20.4002,20.3696,20.3696,31900.0
2013-07-10 12:25:00,26.61,26.61,26.54,26.6,86000.0,20.3772,20.3772,20.3236,20.3696,86000.0
2013-07-10 12:30:00,26.6,26.62,26.57,26.57,54000.0,20.3696,20.3849,20.3466,20.3466,54000.0
2013-07-10 12:35:00,26.58,26.62,26.56,26.61,66400.0,20.3543,20.3849,20.339,20.3772,66400.0
2013-07-10 12:40:00,26.61,26.62,26.57,26.61,58900.0,20.3772,20.3849,20.3466,20.3772,58900.0
2013-07-10 12:45:00,26.61,26.65,26.61,26.65,45600.0,20.3772,20.4079,20.3772,20.4079,45600.0
2013-07-10 12:50:00,26.64,26.73,26.64,26.71,83100.0,20.4002,20.4691,20.4002,20.4538,83100.0
2013-07-10 12:55:00,26.71,26.77,26.7,26.75,112300.0,20.4538,20.4998,20.4462,20.4845,112300.0
2013-07-10 13:00:00,26.75,26.79,26.72,26.73,86300.0,20.4845,20.5151,20.4615,20.4691,86300.0
2013-07-10 13:05:00,26.73,26.73,26.63,26.63,43800.0,20.4691,20.4691,20.3926,20.3926,43800.0
2013-07-10 13:10:00,26.63,26.63,26.57,26.61,86200.0,20.3926,20.3926,20.3466,20.3772,86200.0
2013-07-10 13:15:00,26.61,26.64,26.57,26.58,62300.0,20.3772,20.4002,20.3466,20.3543,62300.0
2013-07-10 13:20:00,26.58,26.59,26.51,26.53,119400.0,20.3543,20.3619,20.3007,20.316,119400.0
2013-07-10 13:25:00,26.54,26.6,26.53,26.57,66000.0,20.3236,20.3696,20.316,20.3466,66000.0
2013-07-10 13:30:00,26.58,26.58,26.51,26.52,82900.0,20.3543,20.3543,20.3007,20.3083,82900.0
2013-07-10 13:35:00,26.53,26.55,26.5,26.52,95900.0,20.316,20.3313,20.293,20.3083,95900.0
2013-07-10 13:40:00,26.52,26.53,26.48,26.48,75400.0,20.3083,20.316,20.2777,20.2777,75400.0
2013-07-10 13:45:00,26.48,26.6,26.47,26.6,87500.0,20.2777,20.3696,20.27,20.3696,87500.0
2013-07-10 13:50:00,26.6,26.67,26.58,26.58,131700.0,20.3696,20.4232,20.3543,20.3543,131700.0
2013-07-10 13:55:00,26.58,26.61,26.56,26.57,85800.0,20.3543,20.3772,20.339,20.3466,85800.0
2013-07-10 14:00:00,26.58,26.77,26.56,26.7,323200.0,20.3543,20.4998,20.339,20.4462,323200.0
2013-07-10 14:05:00,26.71,26.76,26.6,26.75,207300.0,20.4538,20.4921,20.3696,20.4845,207300.0
2013-07-10 14:10:00,26.76,26.89,26.68,26.87,283900.0,20.4921,20.5917,20.4309,20.5763,283900.0
2013-07-10 14:15:00,26.85,27.06,26.85,26.95,428100.0,20.561,20.7218,20.561,20.6376,428100.0
2013-07-10 14:20:00,26.94,27.13,26.93,27.01,249900.0,20.63,20.7755,20.6223,20.6836,249900.0
2013-07-10 14:25:00,27.01,27.09,26.9,26.92,178200.0,20.6836,20.7448,20.5993,20.6146,178200.0
2013-07-10 14:30:00,26.92,26.95,26.73,26.73,172600.0,20.6146,20.6376,20.4691,20.4691,172600.0
2013-07-10 14:35:00,26.73,26.8,26.7,26.77,123700.0,20.4691,20.5227,20.4462,20.4998,123700.0
2013-07-10 14:40:00,26.76,26.83,26.72,26.79,99200.0,20.4921,20.5457,20.4615,20.5151,99200.0
2013-07-10 14:45:00,26.79,26.8,26.54,26.57,230300.0,20.5151,20.5227,20.3236,20.3466,230300.0
2013-07-10 14:50:00,26.56,26.67,26.55,26.6,128400.0,20.339,20.4232,20.3313,20.3696,128400.0
2013-07-10 14:55:00,26.61,26.67,26.57,26.66,117500.0,20.3772,20.4232,20.3466,20.4155,117500.0
2013-07-10 15:00:00,26.66,26.67,26.56,26.57,113800.0,20.4155,20.4232,20.339,20.3466,113800.0
2013-07-10 15:05:00,26.56,26.62,26.56,26.58,76200.0,20.339,20.3849,20.339,20.3543,76200.0
2013-07-10 15:10:00,26.57,26.65,26.56,26.62,106300.0,20.3466,20.4079,20.339,20.3849,106300.0
2013-07-10 15:15:00,26.62,26.63,26.57,26.59,59700.0,20.3849,20.3926,20.3466,20.3619,59700.0
2013-07-10 15:20:00,26.6,26.66,26.56,26.56,96600.0,20.3696,20.4155,20.339,20.339,96600.0
2013-07-10 15:25:00,26.57,26.61,26.51,26.53,170600.0,20.3466,20.3772,20.3007,20.316,170600.0
2013-07-10 15:30:00,26.54,26.54,26.5,26.54,191100.0,20.3236,20.3236,20.293,20.3236,191100.0
2013-07-10 15:35:00,26.53,26.55,26.5,26.51,136200.0,20.316,20.3313,20.293,20.3007,136200.0
2013-07-10 15:40:00,26.51,26.58,26.5,26.58,162300.0,20.3007,20.3543,20.293,20.3543,162300.0
2013-07-10 15:45:00,26.57,26.64,26.54,26.62,185300.0,20.3466,20.4002,20.3236,20.3849,185300.0
2013-07-10 15:50:00,26.62,26.65,26.6,26.65,226100.0,20.3849,20.4079,20.3696,20.4079,226100.0
2013-07-10 15:55:00,26.64,26.68,26.59,26.61,498100.0,20.4002,20.4309,20.3619,20.3772,498100.0
2013-07-11 09:30:00,27.67,28.1,27.64,27.95,979000.0,21.189,21.5183,21.166,21.4034,979000.0
2013-07-11 09:35:00,27.95,28.02,27.67,27.7,493600.0,21.4034,21.457,21.189,21.2119,493600.0
2013-07-11 09:40:00,27.7,27.85,27.61,27.77,302200.0,21.2119,21.3268,21.143,21.2655,302200.0
2013-07-11 09:45:00,27.78,27.8,27.65,27.77,211400.0,21.2732,21.2885,21.1737,21.2655,211400.0
2013-07-11 09:50:00,27.77,27.79,27.63,27.67,109500.0,21.2655,21.2809,21.1583,21.189,109500.0
2013-07-11 09:55:00,27.67,27.73,27.61,27.66,166300.0,21.189,21.2349,21.143,21.1813,166300.0
2013-07-11 10:00:00,27.67,27.73,27.55,27.58,157200.0,21.189,21.2349,21.0971,21.12,157200.0
2013-07-11 10:05:00,27.59,27.61,27.44,27.46,222300.0,21.1277,21.143,21.0128,21.0282,222300.0
2013-07-11 10:10:00,27.46,27.57,27.41,27.56,131800.0,21.0282,21.1124,20.9899,21.1047,131800.0
2013-07-11 10:15:00,27.56,27.66,27.55,27.62,93600.0,21.1047,21.1813,21.0971,21.1507,93600.0
2013-07-11 10:20:00,27.62,27.7,27.61,27.64,89100.0,21.1507,21.2119,21.143,21.166,89100.0
2013-07-11 10:25:00,27.65,27.67,27.55,27.55,144900.0,21.1737,21.189,21.0971,21.0971,144900.0
2013-07-11 10:30:00,27.55,27.66,27.54,27.63,125100.0,21.0971,21.1813,21.0894,21.1583,125100.0
2013-07-11 10:35:00,27.63,27.65,27.5,27.53,103400.0,21.1583,21.1737,21.0588,21.0818,103400.0
2013-07-11 10:40:00,27.52,27.52,27.43,27.48,132900.0,21.0741,21.0741,21.0052,21.0435,132900.0
2013-07-11 10:45:00,27.47,27.49,27.4,27.49,108000.0,21.0358,21.0511,20.9822,21.0511,108000.0
2013-07-11 10:50:00,27.49,27.65,27.49,27.65,166100.0,21.0511,21.1737,21.0511,21.1737,166100.0
2013-07-11 10:55:00,27.65,27.7,27.61,27.69,145400.0,21.1737,21.2119,21.143,21.2043,145400.0
2013-07-11 11:00:00,27.69,27.75,27.61,27.66,161700.0,21.2043,21.2502,21.143,21.1813,161700.0
2013-07-11 11:05:00,27.67,27.7,27.63,27.68,73600.0,21.189,21.2119,21.1583,21.1966,73600.0
2013-07-11 11:10:00,27.67,27.75,27.66,27.72,66200.0,21.189,21.2502,21.1813,21.2273,66200.0
2013-07-11 11:15:00,27.73,27.76,27.69,27.71,60700.0,21.2349,21.2579,21.2043,21.2196,60700.0
2013-07-11 11:20:00,27.71,27.73,27.67,27.71,47800.0,21.2196,21.2349,21.189,21.2196,47800.0
2013-07-11 11:25:00,27.71,27.78,27.71,27.78,84900.0,21.2196,21.2732,21.2196,21.2732,84900.0
2013-07-11 11:30:00,27.79,27.82,27.78,27.82,87100.0,21.2809,21.3038,21.2732,21.3038,87100.0
2013-07-11 11:35:00,27.82,27.82,27.7,27.74,116700.0,21.3038,21.3038,21.2119,21.2426,116700.0
2013-07-11 11:40:00,27.74,27.75,27.65,27.65,161100.0,21.2426,21.2502,21.1737,21.1737,161100.0
2013-07-11 11:45:00,27.65,27.67,27.58,27.64,129100.0,21.1737,21.189,21.12,21.166,129100.0
2013-07-11 11:50:00,27.64,27.66,27.57,27.63,82600.0,21.166,21.1813,21.1124,21.1583,82600.0
2013-07-11 11:55:00,27.64,27.64,27.57,27.58,59100.0,21.166,21.166,21.1124,21.12,59100.0
2013-07-11 12:00:00,27.58,27.6,27.53,27.53,101300.0,21.12,21.1354,21.0818,21.0818,101300.0
2013-07-11 12:05:00,27.54,27.55,27.46,27.54,127300.0,21.0894,21.0971,21.0282,21.0894,127300.0
2013-07-11 12:10:00,27.54,27.65,27.54,27.63,58700.0,21.0894,21.1737,21.0894,21.1583,58700.0
2013-07-11 12:15:00,27.63,27.68,27.62,27.65,56700.0,21.1583,21.1966,21.1507,21.1737,56700.0
2013-07-11 12:20:00,27.66,27.67,27.53,27.55,57200.0,21.1813,21.189,21.0818,21.0971,57200.0
2013-07-11 12:25:00,27.56,27.63,27.56,27.63,45300.0,21.1047,21.1583,21.1047,21.1583,45300.0
2013-07-11 12:30:00,27.63,27.64,27.61,27.63,49000.0,21.1583,21.166,21.143,21.1583,49000.0
2013-07-11 12:35:00,27.63,27.68,27.63,27.67,43200.0,21.1583,21.1966,21.1583,21.189,43200.0
2013-07-11 12:40:00,27.66,27.7,27.66,27.69,43100.0,21.1813,21.2119,21.1813,21.2043,43100.0
2013-07-11 12:45:00,27.69,27.75,27.67,27.75,60700.0,21.2043,21.2502,21.189,21.2502,60700.0
2013-07-11 12:50:00,27.75,27.82,27.75,27.78,76000.0,21.2502,21.3038,21.2502,21.2732,76000.0
2013-07-11 12:55:00,27.78,27.78,27.72,27.73,59800.0,21.2732,21.2732,21.2273,21.2349,59800.0
2013-07-11 13:00:00,27.74,27.77,27.72,27.73,80100.0,21.2426,21.2655,21.2273,21.2349,80100.0
2013-07-11 13:05:00,27.73,27.74,27.67,27.71,63900.0,21.2349,21.2426,21.189,21.2196,63900.0
2013-07-11 13:10:00,27.72,27.73,27.65,27.68,67300.0,21.2273,21.2349,21.1737,21.1966,67300.0
2013-07-11 13:15:00,27.68,27.75,27.68,27.74,35400.0,21.1966,21.2502,21.1966,21.2426,35400.0
2013-07-11 13:20:00,27.75,27.75,27.69,27.73,48500.0,21.2502,21.2502,21.2043,21.2349,48500.0
2013-07-11 13:25:00,27.73,27.78,27.72,27.78,61700.0,21.2349,21.2732,21.2273,21.2732,61700.0
2013-07-11 13:30:00,27.79,27.79,27.71,27.71,101000.0,21.2809,21.2809,21.2196,21.2196,101000.0
2013-07-11 13:35:00,27.72,27.72,27.66,27.66,64900.0,21.2273,21.2273,21.1813,21.1813,64900.0
2013-07-11 13:40:00,27.65,27.68,27.62,27.67,40700.0,21.1737,21.1966,21.1507,21.189,40700.0
2013-07-11 13:45:00,27.68,27.73,27.67,27.73,48700.0,21.1966,21.2349,21.189,21.2349,48700.0
2013-07-11 13:50:00,27.74,27.76,27.73,27.75,82200.0,21.2426,21.2579,21.2349,21.2502,82200.0
2013-07-11 13:55:00,27.76,27.84,27.76,27.82,98600.0,21.2579,21.3192,21.2579,21.3038,98600.0
2013-07-11 14:00:00,27.82,27.85,27.75,27.76,110700.0,21.3038,21.3268,21.2502,21.2579,110700.0
2013-07-11 14:05:00,27.76,27.85,27.76,27.84,53500.0,21.2579,21.3268,21.2579,21.3192,53500.0
2013-07-11 14:10:00,27.83,27.88,27.83,27.87,70000.0,21.3115,21.3498,21.3115,21.3421,70000.0
2013-07-11 14:15:00,27.87,27.92,27.83,27.84,170900.0,21.3421,21.3804,21.3115,21.3192,170900.0
2013-07-11 14:20:00,27.85,27.88,27.83,27.86,81100.0,21.3268,21.3498,21.3115,21.3345,81100.0
2013-07-11 14:25:00,27.85,27.87,27.81,27.83,96300.0,21.3268,21.3421,21.2962,21.3115,96300.0
2013-07-11 14:30:00,27.83,27.89,27.82,27.87,92200.0,21.3115,21.3574,21.3038,21.3421,92200.0
2013-07-11 14:35:00,27.88,27.91,27.85,27.91,62200.0,21.3498,21.3728,21.3268,21.3728,62200.0
2013-07-11 14:40:00,27.91,27.94,27.89,27.93,78000.0,21.3728,21.3957,21.3574,21.3881,78000.0
2013-07-11 14:45:00,27.93,27.99,27.93,27.93,135400.0,21.3881,21.434,21.3881,21.3881,135400.0
2013-07-11 14:50:00,27.92,28.0,27.91,28.0,146900.0,21.3804,21.4417,21.3728,21.4417,146900.0
2013-07-11 14:55:00,28.0,28.05,27.99,28.05,140900.0,21.4417,21.48,21.434,21.48,140900.0
2013-07-11 15:00:00,28.04,28.05,27.98,28.0,135000.0,21.4723,21.48,21.4264,21.4417,135000.0
2013-07-11 15:05:00,28.0,28.0,27.89,27.96,192700.0,21.4417,21.4417,21.3574,21.411,192700.0
2013-07-11 15:10:00,27.96,28.01,27.95,27.99,82100.0,21.411,21.4493,21.4034,21.434,82100.0
2013-07-11 15:15:00,27.98,28.02,27.95,27.98,87600.0,21.4264,21.457,21.4034,21.4264,87600.0
2013-07-11 15:20:00,27.98,28.0,27.95,27.95,128400.0,21.4264,21.4417,21.4034,21.4034,128400.0
2013-07-11 15:25:00,27.95,28.03,27.92,28.01,140500.0,21.4034,21.4646,21.3804,21.4493,140500.0
2013-07-11 15:30:00,28.0,28.01,27.95,27.98,142700.0,21.4417,21.4493,21.4034,21.4264,142700.0
2013-07-11 15:35:00,27.97,28.13,27.97,28.13,283200.0,21.4187,21.5412,21.4187,21.5412,283200.0
2013-07-11 15:40:00,28.12,28.25,28.12,28.22,345600.0,21.5336,21.6331,21.5336,21.6101,345600.0
2013-07-11 15:45:00,28.23,28.3,28.2,28.24,297600.0,21.6178,21.6714,21.5948,21.6255,297600.0
2013-07-11 15:50:00,28.25,28.25,28.2,28.23,322900.0,21.6331,21.6331,21.5948,21.6178,322900.0
2013-07-11 15:55:00,28.22,28.23,28.03,28.13,1321600.0,21.6101,21.6178,21.4646,21.5412,1321600.0
2013-07-12 09:30:00,27.94,27.94,27.59,27.63,292100.0,21.3957,21.3957,21.1277,21.1583,292100.0
2013-07-12 09:35:00,27.64,27.75,27.59,27.71,111300.0,21.166,21.2502,21.1277,21.2196,111300.0
2013-07-12 09:40:00,27.7,27.86,27.68,27.8,165100.0,21.2119,21.3345,21.1966,21.2885,165100.0
2013-07-12 09:45:00,27.81,27.93,27.77,27.87,116700.0,21.2962,21.3881,21.2655,21.3421,116700.0
2013-07-12 09:50:00,27.87,27.87,27.77,27.84,71800.0,21.3421,21.3421,21.2655,21.3192,71800.0
2013-07-12 09:55:00,27.83,27.88,27.8,27.84,86300.0,21.3115,21.3498,21.2885,21.3192,86300.0
2013-07-12 10:00:00,27.84,27.89,27.76,27.79,134500.0,21.3192,21.3574,21.2579,21.2809,134500.0
2013-07-12 10:05:00,27.79,27.83,27.77,27.77,94600.0,21.2809,21.3115,21.2655,21.2655,94600.0
2013-07-12 10:10:00,27.77,27.78,27.67,27.69,116900.0,21.2655,21.2732,21.189,21.2043,116900.0
2013-07-12 10:15:00,27.7,27.79,27.66,27.73,67200.0,21.2119,21.2809,21.1813,21.2349,67200.0
2013-07-12 10:20:00,27.73,27.78,27.69,27.72,70100.0,21.2349,21.2732,21.2043,21.2273,70100.0
2013-07-12 10:25:00,27.72,27.74,27.66,27.71,68500.0,21.2273,21.2426,21.1813,21.2196,68500.0
2013-07-12 10:30:00,27.72,27.8,27.72,27.75,165200.0,21.2273,21.2885,21.2273,21.2502,165200.0
2013-07-12 10:35:00,27.76,27.8,27.75,27.79,61100.0,21.2579,21.2885,21.2502,21.2809,61100.0
2013-07-12 10:40:00,27.79,27.85,27.78,27.82,100700.0,21.2809,21.3268,21.2732,21.3038,100700.0
2013-07-12 10:45:00,27.83,27.9,27.82,27.89,188300.0,21.3115,21.3651,21.3038,21.3574,188300.0
2013-07-12 10:50:00,27.89,27.9,27.83,27.84,46500.0,21.3574,21.3651,21.3115,21.3192,46500.0
2013-07-12 10:55:00,27.85,27.88,27.82,27.85,45700.0,21.3268,21.3498,21.3038,21.3268,45700.0
2013-07-12 11:00:00,27.85,27.88,27.84,27.85,41400.0,21.3268,21.3498,21.3192,21.3268,41400.0
2013-07-12 11:05:00,27.86,27.87,27.8,27.81,30000.0,21.3345,21.3421,21.2885,21.2962,30000.0
2013-07-12 11:10:00,27.8,27.81,27.77,27.8,63300.0,21.2885,21.2962,21.2655,21.2885,63300.0
2013-07-12 11:15:00,27.8,27.8,27.74,27.75,64400.0,21.2885,21.2885,21.2426,21.2502,64400.0
2013-07-12 11:20:00,27.75,27.77,27.74,27.77,58400.0,21.2502,21.2655,21.2426,21.2655,58400.0
2013-07-12 11:25:00,27.77,27.79,27.75,27.77,41700.0,21.2655,21.2809,21.2502,21.2655,41700.0
2013-07-12 11:30:00,27.77,27.82,27.76,27.78,110100.0,21.2655,21.3038,21.2579,21.2732,110100.0
2013-07-12 11:35:00,27.78,27.79,27.75,27.77,56700.0,21.2732,21.2809,21.2502,21.2655,56700.0
2013-07-12 11:40:00,27.77,27.77,27.73,27.73,43100.0,21.2655,21.2655,21.2349,21.2349,43100.0
2013-07-12 11:45:00,27.74,27.74,27.64,27.65,55100.0,21.2426,21.2426,21.166,21.1737,55100.0
2013-07-12 11:50:00,27.64,27.71,27.62,27.7,143500.0,21.166,21.2196,21.1507,21.2119,143500.0
2013-07-12 11:55:00,27.7,27.71,27.69,27.7,87600.0,21.2119,21.2196,21.2043,21.2119,87600.0
2013-07-12 12:00:00,27.7,27.71,27.68,27.7,67100.0,21.2119,21.2196,21.1966,21.2119,67100.0
2013-07-12 12:05:00,27.7,27.71,27.59,27.61,90600.0,21.2119,21.2196,21.1277,21.143,90600.0
2013-07-12 12:10:00,27.61,27.61,27.51,27.52,131300.0,21.143,21.143,21.0664,21.0741,131300.0
2013-07-12 12:15:00,27.52,27.56,27.51,27.54,65300.0,21.0741,21.1047,21.0664,21.0894,65300.0
2013-07-12 12:20:00,27.54,27.56,27.51,27.51,57100.0,21.0894,21.1047,21.0664,21.0664,57100.0
2013-07-12 12:25:00,27.52,27.52,27.45,27.49,81400.0,21.0741,21.0741,21.0205,21.0511,81400.0
2013-07-12 12:30:00,27.49,27.49,27.47,27.47,24900.0,21.0511,21.0511,21.0358,21.0358,24900.0
2013-07-12 12:35:00,27.47,27.47,27.41,27.44,51400.0,21.0358,21.0358,20.9899,21.0128,51400.0
2013-07-12 12:40:00,27.44,27.44,27.38,27.41,79600.0,21.0128,21.0128,20.9669,20.9899,79600.0
2013-07-12 12:45:00,27.41,27.49,27.39,27.45,65600.0,20.9899,21.0511,20.9746,21.0205,65600.0
2013-07-12 12:50:00,27.46,27.47,27.4,27.43,52500.0,21.0282,21.0358,20.9822,21.0052,52500.0
2013-07-12 12:55:00,27.43,27.48,27.43,27.47,48500.0,21.0052,21.0435,21.0052,21.0358,48500.0
2013-07-12 13:00:00,27.48,27.51,27.41,27.45,94100.0,21.0435,21.0664,20.9899,21.0205,94100.0
2013-07-12 13:05:00,27.45,27.46,27.4,27.42,57600.0,21.0205,21.0282,20.9822,20.9975,57600.0
2013-07-12 13:10:00,27.41,27.44,27.38,27.39,55700.0,20.9899,21.0128,20.9669,20.9746,55700.0
2013-07-12 13:15:00,27.39,27.4,27.36,27.37,47300.0,20.9746,20.9822,20.9516,20.9592,47300.0
2013-07-12 13:20:00,27.35,27.39,27.35,27.38,89400.0,20.9439,20.9746,20.9439,20.9669,89400.0
2013-07-12 13:25:00,27.38,27.39,27.34,27.36,63300.0,20.9669,20.9746,20.9363,20.9516,63300.0
2013-07-12 13:30:00,27.37,27.39,27.35,27.37,58800.0,20.9592,20.9746,20.9439,20.9592,58800.0
2013-07-12 13:35:00,27.38,27.38,27.29,27.32,110900.0,20.9669,20.9669,20.898,20.9209,110900.0
2013-07-12 13:40:00,27.31,27.31,27.27,27.28,39900.0,20.9133,20.9133,20.8827,20.8903,39900.0
2013-07-12 13:45:00,27.28,27.33,27.28,27.31,45100.0,20.8903,20.9286,20.8903,20.9133,45100.0
2013-07-12 13:50:00,27.3,27.33,27.27,27.27,105000.0,20.9056,20.9286,20.8827,20.8827,105000.0
2013-07-12 13:55:00,27.28,27.28,27.16,27.21,119900.0,20.8903,20.8903,20.7984,20.8367,119900.0
2013-07-12 14:00:00,27.21,27.26,27.19,27.2,66400.0,20.8367,20.875,20.8214,20.8291,66400.0
2013-07-12 14:05:00,27.21,27.24,27.15,27.17,110700.0,20.8367,20.8597,20.7908,20.8061,110700.0
2013-07-12 14:10:00,27.16,27.18,27.13,27.16,73400.0,20.7984,20.8137,20.7755,20.7984,73400.0
2013-07-12 14:15:00,27.15,27.33,27.15,27.32,95800.0,20.7908,20.9286,20.7908,20.9209,95800.0
2013-07-12 14:20:00,27.32,27.32,27.21,27.23,67400.0,20.9209,20.9209,20.8367,20.852,67400.0
2013-07-12 14:25:00,27.22,27.32,27.21,27.32,62400.0,20.8444,20.9209,20.8367,20.9209,62400.0
2013-07-12 14:30:00,27.32,27.32,27.23,27.26,70000.0,20.9209,20.9209,20.852,20.875,70000.0
2013-07-12 14:35:00,27.25,27.3,27.25,27.25,65400.0,20.8673,20.9056,20.8673,20.8673,65400.0
2013-07-12 14:40:00,27.24,27.32,27.23,27.26,66700.0,20.8597,20.9209,20.852,20.875,66700.0
2013-07-12 14:45:00,27.26,27.26,27.21,27.23,63900.0,20.875,20.875,20.8367,20.852,63900.0
2013-07-12 14:50:00,27.23,27.24,27.21,27.23,78400.0,20.852,20.8597,20.8367,20.852,78400.0
2013-07-12 14:55:00,27.24,27.33,27.24,27.3,88200.0,20.8597,20.9286,20.8597,20.9056,88200.0
2013-07-12 15:00:00,27.3,27.42,27.3,27.39,107200.0,20.9056,20.9975,20.9056,20.9746,107200.0
2013-07-12 15:05:00,27.39,27.41,27.35,27.41,113300.0,20.9746,20.9899,20.9439,20.9899,113300.0
2013-07-12 15:10:00,27.41,27.48,27.41,27.42,109400.0,20.9899,21.0435,20.9899,20.9975,109400.0
2013-07-12 15:15:00,27.43,27.48,27.39,27.42,93600.0,21.0052,21.0435,20.9746,20.9975,93600.0
2013-07-12 15:20:00,27.42,27.46,27.38,27.4,77000.0,20.9975,21.0282,20.9669,20.9822,77000.0
2013-07-12 15:25:00,27.41,27.43,27.37,27.4,82700.0,20.9899,21.0052,20.9592,20.9822,82700.0
2013-07-12 15:30:00,27.4,27.41,27.34,27.41,124400.0,20.9822,20.9899,20.9363,20.9899,124400.0
2013-07-12 15:35:00,27.41,27.48,27.36,27.47,136700.0,20.9899,21.0435,20.9516,21.0358,136700.0
2013-07-12 15:40:00,27.47,27.53,27.47,27.48,196300.0,21.0358,21.0818,21.0358,21.0435,196300.0
2013-07-12 15:45:00,27.48,27.51,27.46,27.51,193400.0,21.0435,21.0664,21.0282,21.0664,193400.0
2013-07-12 15:50:00,27.51,27.51,27.47,27.49,207700.0,21.0664,21.0664,21.0358,21.0511,207700.0
2013-07-12 15:55:00,27.49,27.51,27.42,27.44,382500.0,21.0511,21.0664,20.9975,21.0128,382500.0
2013-07-15 09:30:00,27.55,27.63,27.42,27.43,271000.0,21.0971,21.1583,20.9975,21.0052,271000.0
2013-07-15 09:35:00,27.44,27.63,27.44,27.62,86500.0,21.0128,21.1583,21.0128,21.1507,86500.0
2013-07-15 09:40:00,27.63,27.69,27.61,27.64,90000.0,21.1583,21.2043,21.143,21.166,90000.0
2013-07-15 09:45:00,27.65,27.68,27.46,27.53,74900.0,21.1737,21.1966,21.0282,21.0818,74900.0
2013-07-15 09:50:00,27.54,27.54,27.34,27.5,216000.0,21.0894,21.0894,20.9363,21.0588,216000.0
2013-07-15 09:55:00,27.5,27.54,27.44,27.44,31100.0,21.0588,21.0894,21.0128,21.0128,31100.0
2013-07-15 10:00:00,27.45,27.47,27.29,27.34,74700.0,21.0205,21.0358,20.898,20.9363,74700.0
2013-07-15 10:05:00,27.35,27.42,27.35,27.42,56300.0,20.9439,20.9975,20.9439,20.9975,56300.0
2013-07-15 10:10:00,27.43,27.53,27.43,27.49,51400.0,21.0052,21.0818,21.0052,21.0511,51400.0
2013-07-15 10:15:00,27.49,27.53,27.41,27.41,42300.0,21.0511,21.0818,20.9899,20.9899,42300.0
2013-07-15 10:20:00,27.41,27.44,27.34,27.37,55800.0,20.9899,21.0128,20.9363,20.9592,55800.0
2013-07-15 10:25:00,27.36,27.36,27.24,27.26,91100.0,20.9516,20.9516,20.8597,20.875,91100.0
2013-07-15 10:30:00,27.25,27.26,27.16,27.2,112800.0,20.8673,20.875,20.7984,20.8291,112800.0
2013-07-15 10:35:00,27.2,27.25,27.18,27.25,89900.0,20.8291,20.8673,20.8137,20.8673,89900.0
2013-07-15 10:40:00,27.25,27.26,27.21,27.22,52700.0,20.8673,20.875,20.8367,20.8444,52700.0
2013-07-15 10:45:00,27.23,27.27,27.2,27.23,70200.0,20.852,20.8827,20.8291,20.852,70200.0
2013-07-15 10:50:00,27.24,27.29,27.22,27.23,50500.0,20.8597,20.898,20.8444,20.852,50500.0
2013-07-15 10:55:00,27.24,27.32,27.24,27.3,47100.0,20.8597,20.9209,20.8597,20.9056,47100.0
2013-07-15 11:00:00,27.29,27.36,27.29,27.35,60100.0,20.898,20.9516,20.898,20.9439,60100.0
2013-07-15 11:05:00,27.35,27.41,27.3,27.36,104100.0,20.9439,20.9899,20.9056,20.9516,104100.0
2013-07-15 11:10:00,27.36,27.37,27.26,27.3,61400.0,20.9516,20.9592,20.875,20.9056,61400.0
2013-07-15 11:15:00,27.3,27.36,27.29,27.35,57000.0,20.9056,20.9516,20.898,20.9439,57000.0
2013-07-15 11:20:00,27.35,27.43,27.33,27.39,40600.0,20.9439,21.0052,20.9286,20.9746,40600.0
2013-07-15 11:25:00,27.4,27.42,27.38,27.42,37100.0,20.9822,20.9975,20.9669,20.9975,37100.0
2013-07-15 11:30:00,27.43,27.47,27.42,27.47,47200.0,21.0052,21.0358,20.9975,21.0358,47200.0
2013-07-15 11:35:00,27.47,27.49,27.46,27.48,40600.0,21.0358,21.0511,21.0282,21.0435,40600.0
2013-07-15 11:40:00,27.47,27.48,27.44,27.44,38100.0,21.0358,21.0435,21.0128,21.0128,38100.0
2013-07-15 11:45:00,27.45,27.49,27.44,27.44,45000.0,21.0205,21.0511,21.0128,21.0128,45000.0
2013-07-15 11:50:00,27.43,27.44,27.4,27.42,63700.0,21.0052,21.0128,20.9822,20.9975,63700.0
2013-07-15 11:55:00,27.42,27.46,27.41,27.45,40200.0,20.9975,21.0282,20.9899,21.0205,40200.0
2013-07-15 12:00:00,27.45,27.46,27.39,27.46,60400.0,21.0205,21.0282,20.9746,21.0282,60400.0
2013-07-15 12:05:00,27.45,27.45,27.36,27.37,39000.0,21.0205,21.0205,20.9516,20.9592,39000.0
2013-07-15 12:10:00,27.37,27.37,27.35,27.35,14800.0,20.9592,20.9592,20.9439,20.9439,14800.0
2013-07-15 12:15:00,27.36,27.36,27.32,27.34,51600.0,20.9516,20.9516,20.9209,20.9363,51600.0
2013-07-15 12:20:00,27.34,27.39,27.33,27.38,127400.0,20.9363,20.9746,20.9286,20.9669,127400.0
2013-07-15 12:25:00,27.38,27.39,27.35,27.39,60500.0,20.9669,20.9746,20.9439,20.9746,60500.0
2013-07-15 12:30:00,27.39,27.4,27.34,27.34,129000.0,20.9746,20.9822,20.9363,20.9363,129000.0
2013-07-15 12:35:00,27.34,27.37,27.32,27.37,36800.0,20.9363,20.9592,20.9209,20.9592,36800.0
2013-07-15 12:40:00,27.37,27.4,27.34,27.36,28600.0,20.9592,20.9822,20.9363,20.9516,28600.0
2013-07-15 12:45:00,27.37,27.37,27.33,27.34,22100.0,20.9592,20.9592,20.9286,20.9363,22100.0
2013-07-15 12:50:00,27.33,27.38,27.31,27.38,26300.0,20.9286,20.9669,20.9133,20.9669,26300.0
2013-07-15 12:55:00,27.38,27.38,27.33,27.34,24100.0,20.9669,20.9669,20.9286,20.9363,24100.0
2013-07-15 13:00:00,27.34,27.36,27.33,27.35,43900.0,20.9363,20.9516,20.9286,20.9439,43900.0
2013-07-15 13:05:00,27.35,27.35,27.33,27.34,12600.0,20.9439,20.9439,20.9286,20.9363,12600.0
2013-07-15 13:10:00,27.34,27.41,27.34,27.41,32200.0,20.9363,20.9899,20.9363,20.9899,32200.0
2013-07-15 13:15:00,27.41,27.41,27.37,27.37,38700.0,20.9899,20.9899,20.9592,20.9592,38700.0
2013-07-15 13:20:00,27.37,27.39,27.35,27.35,27300.0,20.9592,20.9746,20.9439,20.9439,27300.0
2013-07-15 13:25:00,27.35,27.4,27.35,27.39,34400.0,20.9439,20.9822,20.9439,20.9746,34400.0
2013-07-15 13:30:00,27.4,27.4,27.37,27.38,29500.0,20.9822,20.9822,20.9592,20.9669,29500.0
2013-07-15 13:35:00,27.39,27.39,27.35,27.36,24900.0,20.9746,20.9746,20.9439,20.9516,24900.0
2013-07-15 13:40:00,27.36,27.36,27.33,27.36,40400.0,20.9516,20.9516,20.9286,20.9516,40400.0
2013-07-15 13:45:00,27.36,27.37,27.3,27.32,48800.0,20.9516,20.9592,20.9056,20.9209,48800.0
2013-07-15 13:50:00,27.32,27.33,27.31,27.32,23600.0,20.9209,20.9286,20.9133,20.9209,23600.0
2013-07-15 13:55:00,27.32,27.35,27.3,27.33,28600.0,20.9209,20.9439,20.9056,20.9286,28600.0
2013-07-15 14:00:00,27.32,27.32,27.28,27.28,52500.0,20.9209,20.9209,20.8903,20.8903,52500.0
2013-07-15 14:05:00,27.28,27.31,27.28,27.31,26700.0,20.8903,20.9133,20.8903,20.9133,26700.0
2013-07-15 14:10:00,27.3,27.34,27.27,27.33,40300.0,20.9056,20.9363,20.8827,20.9286,40300.0
2013-07-15 14:15:00,27.34,27.35,27.32,27.35,52100.0,20.9363,20.9439,20.9209,20.9439,52100.0
2013-07-15 14:20:00,27.35,27.4,27.33,27.38,84400.0,20.9439,20.9822,20.9286,20.9669,84400.0
2013-07-15 14:25:00,27.39,27.42,27.38,27.39,64800.0,20.9746,20.9975,20.9669,20.9746,64800.0
2013-07-15 14:30:00,27.39,27.4,27.36,27.37,133000.0,20.9746,20.9822,20.9516,20.9592,133000.0
2013-07-15 14:35:00,27.37,27.39,27.36,27.39,78200.0,20.9592,20.9746,20.9516,20.9746,78200.0
2013-07-15 14:40:00,27.39,27.41,27.39,27.41,71500.0,20.9746,20.9899,20.9746,20.9899,71500.0
2013-07-15 14:45:00,27.41,27.45,27.4,27.45,51900.0,20.9899,21.0205,20.9822,21.0205,51900.0
2013-07-15 14:50:00,27.44,27.45,27.39,27.42,53000.0,21.0128,21.0205,20.9746,20.9975,53000.0
2013-07-15 14:55:00,27.42,27.48,27.42,27.46,40000.0,20.9975,21.0435,20.9975,21.0282,40000.0
2013-07-15 15:00:00,27.47,27.53,27.46,27.53,71900.0,21.0358,21.0818,21.0282,21.0818,71900.0
2013-07-15 15:05:00,27.52,27.54,27.49,27.54,65600.0,21.0741,21.0894,21.0511,21.0894,65600.0
2013-07-15 15:10:00,27.53,27.57,27.53,27.57,54200.0,21.0818,21.1124,21.0818,21.1124,54200.0
2013-07-15 15:15:00,27.57,27.58,27.55,27.58,83900.0,21.1124,21.12,21.0971,21.12,83900.0
2013-07-15 15:20:00,27.57,27.58,27.49,27.49,94300.0,21.1124,21.12,21.0511,21.0511,94300.0
2013-07-15 15:25:00,27.49,27.5,27.46,27.48,72100.0,21.0511,21.0588,21.0282,21.0435,72100.0
2013-07-15 15:30:00,27.48,27.56,27.46,27.52,110700.0,21.0435,21.1047,21.0282,21.0741,110700.0
2013-07-15 15:35:00,27.52,27.57,27.5,27.55,93000.0,21.0741,21.1124,21.0588,21.0971,93000.0
2013-07-15 15:40:00,27.55,27.59,27.54,27.59,141500.0,21.0971,21.1277,21.0894,21.1277,141500.0
2013-07-15 15:45:00,27.58,27.61,27.54,27.57,176100.0,21.12,21.143,21.0894,21.1124,176100.0
2013-07-15 15:50:00,27.57,27.59,27.53,27.53,166500.0,21.1124,21.1277,21.0818,21.0818,166500.0
2013-07-15 15:55:00,27.54,27.58,27.53,27.56,357400.0,21.0894,21.12,21.0818,21.1047,357400.0
2013-07-16 09:30:00,27.78,27.9,27.75,27.78,252100.0,21.2732,21.3651,21.2502,21.2732,252100.0
2013-07-16 09:35:00,27.78,27.81,27.73,27.75,148300.0,21.2732,21.2962,21.2349,21.2502,148300.0
2013-07-16 09:40:00,27.77,27.95,27.77,27.91,94100.0,21.2655,21.4034,21.2655,21.3728,94100.0
2013-07-16 09:45:00,27.92,28.0,27.88,27.89,260900.0,21.3804,21.4417,21.3498,21.3574,260900.0
2013-07-16 09:50:00,27.88,27.88,27.75,27.75,143900.0,21.3498,21.3498,21.2502,21.2502,143900.0
2013-07-16 09:55:00,27.76,27.86,27.76,27.85,87200.0,21.2579,21.3345,21.2579,21.3268,87200.0
2013-07-16 10:00:00,27.84,27.96,27.77,27.95,100400.0,21.3192,21.411,21.2655,21.4034,100400.0
2013-07-16 10:05:00,27.96,28.06,27.96,28.06,140200.0,21.411,21.4876,21.411,21.4876,140200.0
2013-07-16 10:10:00,28.06,28.15,28.06,28.07,188500.0,21.4876,21.5565,21.4876,21.4953,188500.0
2013-07-16 10:15:00,28.06,28.11,28.01,28.11,159700.0,21.4876,21.5259,21.4493,21.5259,159700.0
2013-07-16 10:20:00,28.1,28.21,28.06,28.19,134000.0,21.5183,21.6025,21.4876,21.5872,134000.0
2013-07-16 10:25:00,28.18,28.23,28.17,28.19,122100.0,21.5795,21.6178,21.5719,21.5872,122100.0
2013-07-16 10:30:00,28.2,28.37,28.19,28.37,108000.0,21.5948,21.725,21.5872,21.725,108000.0
2013-07-16 10:35:00,28.37,28.46,28.3,28.32,231500.0,21.725,21.7939,21.6714,21.6867,231500.0
2013-07-16 10:40:00,28.31,28.38,28.29,28.37,102900.0,21.6791,21.7327,21.6637,21.725,102900.0
2013-07-16 10:45:00,28.36,28.49,28.35,28.48,171000.0,21.7174,21.8169,21.7097,21.8092,171000.0
2013-07-16 10:50:00,28.49,28.69,28.49,28.55,340500.0,21.8169,21.9701,21.8169,21.8629,340500.0
2013-07-16 10:55:00,28.55,28.55,28.44,28.5,118900.0,21.8629,21.8629,21.7786,21.8246,118900.0
2013-07-16 11:00:00,28.5,28.58,28.45,28.5,123100.0,21.8246,21.8858,21.7863,21.8246,123100.0
2013-07-16 11:05:00,28.49,28.53,28.45,28.51,104200.0,21.8169,21.8475,21.7863,21.8322,104200.0
2013-07-16 11:10:00,28.52,28.54,28.38,28.38,111600.0,21.8399,21.8552,21.7327,21.7327,111600.0
2013-07-16 11:15:00,28.39,28.5,28.35,28.49,119900.0,21.7403,21.8246,21.7097,21.8169,119900.0
2013-07-16 11:20:00,28.49,28.57,28.45,28.55,155000.0,21.8169,21.8782,21.7863,21.8629,155000.0
2013-07-16 11:25:00,28.54,28.6,28.5,28.53,151800.0,21.8552,21.9011,21.8246,21.8475,151800.0
2013-07-16 11:30:00,28.54,28.68,28.54,28.65,114900.0,21.8552,21.9624,21.8552,21.9394,114900.0
2013-07-16 11:35:00,28.64,28.67,28.62,28.64,86600.0,21.9318,21.9547,21.9165,21.9318,86600.0
2013-07-16 11:40:00,28.64,28.74,28.64,28.69,116900.0,21.9318,22.0083,21.9318,21.9701,116900.0
2013-07-16 11:45:00,28.68,28.71,28.49,28.51,96400.0,21.9624,21.9854,21.8169,21.8322,96400.0
2013-07-16 11:50:00,28.5,28.54,28.45,28.48,125600.0,21.8246,21.8552,21.7863,21.8092,125600.0
2013-07-16 11:55:00,28.48,28.51,28.38,28.48,96600.0,21.8092,21.8322,21.7327,21.8092,96600.0
2013-07-16 12:00:00,28.48,28.49,28.42,28.43,64800.0,21.8092,21.8169,21.7633,21.771,64800.0
2013-07-16 12:05:00,28.44,28.45,28.39,28.39,93800.0,21.7786,21.7863,21.7403,21.7403,93800.0
2013-07-16 12:10:00,28.4,28.46,28.38,28.42,51000.0,21.748,21.7939,21.7327,21.7633,51000.0
2013-07-16 12:15:00,28.42,28.46,28.36,28.43,61300.0,21.7633,21.7939,21.7174,21.771,61300.0
2013-07-16 12:20:00,28.43,28.47,28.38,28.43,49100.0,21.771,21.8016,21.7327,21.771,49100.0
2013-07-16 12:25:00,28.43,28.5,28.43,28.49,71100.0,21.771,21.8246,21.771,21.8169,71100.0
2013-07-16 12:30:00,28.5,28.59,28.48,28.59,92700.0,21.8246,21.8935,21.8092,21.8935,92700.0
2013-07-16 12:35:00,28.59,28.62,28.56,28.57,97600.0,21.8935,21.9165,21.8705,21.8782,97600.0
2013-07-16 12:40:00,28.57,28.59,28.5,28.52,41400.0,21.8782,21.8935,21.8246,21.8399,41400.0
2013-07-16 12:45:00,28.52,28.57,28.43,28.44,50000.0,21.8399,21.8782,21.771,21.7786,50000.0
2013-07-16 12:50:00,28.45,28.48,28.42,28.46,49600.0,21.7863,21.8092,21.7633,21.7939,49600.0
2013-07-16 12:55:00,28.46,28.52,28.45,28.46,41700.0,21.7939,21.8399,21.7863,21.7939,41700.0
2013-07-16 13:00:00,28.46,28.49,28.44,28.46,72700.0,21.7939,21.8169,21.7786,21.7939,72700.0
2013-07-16 13:05:00,28.45,28.45,28.34,28.34,83200.0,21.7863,21.7863,21.702,21.702,83200.0
2013-07-16 13:10:00,28.33,28.38,28.32,28.32,56000.0,21.6944,21.7327,21.6867,21.6867,56000.0
2013-07-16 13:15:00,28.33,28.36,28.3,28.34,84000.0,21.6944,21.7174,21.6714,21.702,84000.0
2013-07-16 13:20:00,28.34,28.37,28.33,28.36,47100.0,21.702,21.725,21.6944,21.7174,47100.0
2013-07-16 13:25:00,28.37,28.45,28.37,28.39,103100.0,21.725,21.7863,21.725,21.7403,103100.0
2013-07-16 13:30:00,28.4,28.43,28.39,28.42,50300.0,21.748,21.771,21.7403,21.7633,50300.0
2013-07-16 13:35:00,28.43,28.43,28.39,28.41,33500.0,21.771,21.771,21.7403,21.7556,33500.0
2013-07-16 13:40:00,28.41,28.42,28.35,28.37,31800.0,21.7556,21.7633,21.7097,21.725,31800.0
2013-07-16 13:45:00,28.36,28.37,28.34,28.36,39400.0,21.7174,21.725,21.702,21.7174,39400.0
2013-07-16 13:50:00,28.36,28.39,28.35,28.39,38600.0,21.7174,21.7403,21.7097,21.7403,38600.0
2013-07-16 13:55:00,28.37,28.42,28.32,28.34,65500.0,21.725,21.7633,21.6867,21.702,65500.0
2013-07-16 14:00:00,28.34,28.35,28.3,28.32,75400.0,21.702,21.7097,21.6714,21.6867,75400.0
2013-07-16 14:05:00,28.32,28.32,28.16,28.16,115000.0,21.6867,21.6867,21.5642,21.5642,115000.0
2013-07-16 14:10:00,28.17,28.27,28.16,28.26,114700.0,21.5719,21.6484,21.5642,21.6408,114700.0
2013-07-16 14:15:00,28.27,28.29,28.24,28.27,69400.0,21.6484,21.6637,21.6255,21.6484,69400.0
2013-07-16 14:20:00,28.28,28.28,28.21,28.22,78900.0,21.6561,21.6561,21.6025,21.6101,78900.0
2013-07-16 14:25:00,28.22,28.27,28.2,28.26,85800.0,21.6101,21.6484,21.5948,21.6408,85800.0
2013-07-16 14:30:00,28.26,28.34,28.26,28.3,150100.0,21.6408,21.702,21.6408,21.6714,150100.0
2013-07-16 14:35:00,28.3,28.31,28.26,28.29,66600.0,21.6714,21.6791,21.6408,21.6637,66600.0
2013-07-16 14:40:00,28.29,28.33,28.28,28.32,78100.0,21.6637,21.6944,21.6561,21.6867,78100.0
2013-07-16 14:45:00,28.31,28.36,28.31,28.33,50500.0,21.6791,21.7174,21.6791,21.6944,50500.0
2013-07-16 14:50:00,28.33,28.36,28.3,28.31,82400.0,21.6944,21.7174,21.6714,21.6791,82400.0
2013-07-16 14:55:00,28.31,28.32,28.25,28.27,48900.0,21.6791,21.6867,21.6331,21.6484,48900.0
2013-07-16 15:00:00,28.28,28.3,28.24,28.25,59600.0,21.6561,21.6714,21.6255,21.6331,59600.0
2013-07-16 15:05:00,28.26,28.31,28.26,28.3,69400.0,21.6408,21.6791,21.6408,21.6714,69400.0
2013-07-16 15:10:00,28.29,28.29,28.25,28.28,63100.0,21.6637,21.6637,21.6331,21.6561,63100.0
2013-07-16 15:15:00,28.28,28.29,28.22,28.24,89700.0,21.6561,21.6637,21.6101,21.6255,89700.0
2013-07-16 15:20:00,28.23,28.3,28.22,28.26,114600.0,21.6178,21.6714,21.6101,21.6408,114600.0
2013-07-16 15:25:00,28.25,28.36,28.25,28.35,65700.0,21.6331,21.7174,21.6331,21.7097,65700.0
2013-07-16 15:30:00,28.36,28.41,28.34,28.4,141100.0,21.7174,21.7556,21.702,21.748,141100.0
2013-07-16 15:35:00,28.4,28.45,28.33,28.35,144600.0,21.748,21.7863,21.6944,21.7097,144600.0
2013-07-16 15:40:00,28.36,28.38,28.36,28.38,127000.0,21.7174,21.7327,21.7174,21.7327,127000.0
2013-07-16 15:45:00,28.37,28.38,28.3,28.35,278600.0,21.725,21.7327,21.6714,21.7097,278600.0
2013-07-16 15:50:00,28.35,28.45,28.35,28.38,374300.0,21.7097,21.7863,21.7097,21.7327,374300.0
2013-07-16 15:55:00,28.38,28.48,28.38,28.46,495500.0,21.7327,21.8092,21.7327,21.7939,495500.0
2013-07-17 09:30:00,28.66,28.9,28.64,28.87,190000.0,21.9471,22.1309,21.9318,22.1079,190000.0
2013-07-17 09:35:00,28.87,29.0,28.87,28.94,96300.0,22.1079,22.2074,22.1079,22.1615,96300.0
2013-07-17 09:40:00,28.93,28.93,28.81,28.88,108300.0,22.1538,22.1538,22.062,22.1156,108300.0
2013-07-17 09:45:00,28.88,28.93,28.83,28.87,72200.0,22.1156,22.1538,22.0773,22.1079,72200.0
2013-07-17 09:50:00,28.87,28.88,28.78,28.8,162800.0,22.1079,22.1156,22.039,22.0543,162800.0
2013-07-17 09:55:00,28.81,28.85,28.75,28.77,151100.0,22.062,22.0926,22.016,22.0313,151100.0
2013-07-17 10:00:00,28.77,28.94,28.77,28.94,124900.0,22.0313,22.1615,22.0313,22.1615,124900.0
2013-07-17 10:05:00,28.95,28.99,28.85,28.89,125200.0,22.1692,22.1998,22.0926,22.1232,125200.0
2013-07-17 10:10:00,28.88,28.92,28.83,28.87,94600.0,22.1156,22.1462,22.0773,22.1079,94600.0
2013-07-17 10:15:00,28.86,28.9,28.83,28.86,119300.0,22.1002,22.1309,22.0773,22.1002,119300.0
2013-07-17 10:20:00,28.87,28.9,28.76,28.77,66000.0,22.1079,22.1309,22.0237,22.0313,66000.0
2013-07-17 10:25:00,28.77,28.81,28.72,28.78,84600.0,22.0313,22.062,21.993,22.039,84600.0
2013-07-17 10:30:00,28.78,28.8,28.7,28.78,62500.0,22.039,22.0543,21.9777,22.039,62500.0
2013-07-17 10:35:00,28.78,28.84,28.46,28.49,262700.0,22.039,22.0849,21.7939,21.8169,262700.0
2013-07-17 10:40:00,28.5,28.52,28.22,28.26,275300.0,21.8246,21.8399,21.6101,21.6408,275300.0
2013-07-17 10:45:00,28.25,28.31,28.1,28.13,329100.0,21.6331,21.6791,21.5183,21.5412,329100.0
2013-07-17 10:50:00,28.12,28.28,28.08,28.26,156600.0,21.5336,21.6561,21.5029,21.6408,156600.0
2013-07-17 10:55:00,28.25,28.34,28.2,28.33,93700.0,21.6331,21.702,21.5948,21.6944,93700.0
2013-07-17 11:00:00,28.34,28.35,28.22,28.23,111000.0,21.702,21.7097,21.6101,21.6178,111000.0
2013-07-17 11:05:00,28.22,28.34,28.18,28.28,96700.0,21.6101,21.702,21.5795,21.6561,96700.0
2013-07-17 11:10:00,28.29,28.47,28.29,28.44,141200.0,21.6637,21.8016,21.6637,21.7786,141200.0
2013-07-17 11:15:00,28.45,28.52,28.42,28.5,77400.0,21.7863,21.8399,21.7633,21.8246,77400.0
2013-07-17 11:20:00,28.49,28.52,28.43,28.44,152500.0,21.8169,21.8399,21.771,21.7786,152500.0
2013-07-17 11:25:00,28.44,28.53,28.36,28.52,197000.0,21.7786,21.8475,21.7174,21.8399,197000.0
2013-07-17 11:30:00,28.52,28.55,28.48,28.51,102300.0,21.8399,21.8629,21.8092,21.8322,102300.0
2013-07-17 11:35:00,28.51,28.54,28.43,28.44,109200.0,21.8322,21.8552,21.771,21.7786,109200.0
2013-07-17 11:40:00,28.44,28.51,28.42,28.44,85000.0,21.7786,21.8322,21.7633,21.7786,85000.0
2013-07-17 11:45:00,28.44,28.45,28.32,28.33,88600.0,21.7786,21.7863,21.6867,21.6944,88600.0
2013-07-17 11:50:00,28.33,28.33,28.25,28.31,172300.0,21.6944,21.6944,21.6331,21.6791,172300.0
2013-07-17 11:55:00,28.31,28.32,28.1,28.15,98700.0,21.6791,21.6867,21.5183,21.5565,98700.0
2013-07-17 12:00:00,28.14,28.24,28.09,28.21,119200.0,21.5489,21.6255,21.5106,21.6025,119200.0
2013-07-17 12:05:00,28.22,28.25,28.17,28.23,56300.0,21.6101,21.6331,21.5719,21.6178,56300.0
2013-07-17 12:10:00,28.22,28.24,28.17,28.2,66500.0,21.6101,21.6255,21.5719,21.5948,66500.0
2013-07-17 12:15:00,28.21,28.26,28.18,28.24,90100.0,21.6025,21.6408,21.5795,21.6255,90100.0
2013-07-17 12:20:00,28.23,28.24,28.18,28.19,31900.0,21.6178,21.6255,21.5795,21.5872,31900.0
2013-07-17 12:25:00,28.18,28.19,28.11,28.11,37400.0,21.5795,21.5872,21.5259,21.5259,37400.0
2013-07-17 12:30:00,28.11,28.16,28.07,28.07,88100.0,21.5259,21.5642,21.4953,21.4953,88100.0
2013-07-17 12:35:00,28.08,28.1,28.04,28.06,73800.0,21.5029,21.5183,21.4723,21.4876,73800.0
2013-07-17 12:40:00,28.06,28.14,28.03,28.13,58700.0,21.4876,21.5489,21.4646,21.5412,58700.0
2013-07-17 12:45:00,28.13,28.22,28.12,28.21,116500.0,21.5412,21.6101,21.5336,21.6025,116500.0
2013-07-17 12:50:00,28.22,28.3,28.21,28.27,57400.0,21.6101,21.6714,21.6025,21.6484,57400.0
2013-07-17 12:55:00,28.27,28.28,28.2,28.24,36300.0,21.6484,21.6561,21.5948,21.6255,36300.0
2013-07-17 13:00:00,28.24,28.28,28.22,28.28,75300.0,21.6255,21.6561,21.6101,21.6561,75300.0
2013-07-17 13:05:00,28.28,28.42,28.27,28.42,176400.0,21.6561,21.7633,21.6484,21.7633,176400.0
2013-07-17 13:10:00,28.42,28.43,28.31,28.36,112700.0,21.7633,21.771,21.6791,21.7174,112700.0
2013-07-17 13:15:00,28.35,28.49,28.35,28.44,171500.0,21.7097,21.8169,21.7097,21.7786,171500.0
2013-07-17 13:20:00,28.44,28.46,28.38,28.42,51300.0,21.7786,21.7939,21.7327,21.7633,51300.0
2013-07-17 13:25:00,28.41,28.43,28.37,28.38,64500.0,21.7556,21.771,21.725,21.7327,64500.0
2013-07-17 13:30:00,28.37,28.42,28.34,28.34,49800.0,21.725,21.7633,21.702,21.702,49800.0
2013-07-17 13:35:00,28.35,28.39,28.28,28.36,92300.0,21.7097,21.7403,21.6561,21.7174,92300.0
2013-07-17 13:40:00,28.36,28.38,28.31,28.36,35300.0,21.7174,21.7327,21.6791,21.7174,35300.0
2013-07-17 13:45:00,28.36,28.39,28.32,28.38,60700.0,21.7174,21.7403,21.6867,21.7327,60700.0
2013-07-17 13:50:00,28.37,28.4,28.35,28.37,42600.0,21.725,21.748,21.7097,21.725,42600.0
2013-07-17 13:55:00,28.38,28.38,28.31,28.37,26800.0,21.7327,21.7327,21.6791,21.725,26800.0
2013-07-17 14:00:00,28.37,28.37,28.32,28.35,45600.0,21.725,21.725,21.6867,21.7097,45600.0
2013-07-17 14:05:00,28.35,28.37,28.29,28.33,65000.0,21.7097,21.725,21.6637,21.6944,65000.0
2013-07-17 14:10:00,28.33,28.4,28.31,28.31,45100.0,21.6944,21.748,21.6791,21.6791,45100.0
2013-07-17 14:15:00,28.32,28.37,28.29,28.3,43600.0,21.6867,21.725,21.6637,21.6714,43600.0
2013-07-17 14:20:00,28.31,28.43,28.31,28.43,57900.0,21.6791,21.771,21.6791,21.771,57900.0
2013-07-17 14:25:00,28.44,28.44,28.35,28.36,44300.0,21.7786,21.7786,21.7097,21.7174,44300.0
2013-07-17 14:30:00,28.36,28.37,28.3,28.32,47500.0,21.7174,21.725,21.6714,21.6867,47500.0
2013-07-17 14:35:00,28.32,28.32,28.27,28.31,39000.0,21.6867,21.6867,21.6484,21.6791,39000.0
2013-07-17 14:40:00,28.31,28.33,28.29,28.29,36100.0,21.6791,21.6944,21.6637,21.6637,36100.0
2013-07-17 14:45:00,28.29,28.29,28.19,28.2,74700.0,21.6637,21.6637,21.5872,21.5948,74700.0
2013-07-17 14:50:00,28.19,28.19,28.15,28.19,63400.0,21.5872,21.5872,21.5565,21.5872,63400.0
2013-07-17 14:55:00,28.19,28.19,28.11,28.12,42100.0,21.5872,21.5872,21.5259,21.5336,42100.0
2013-07-17 15:00:00,28.12,28.18,28.1,28.17,97200.0,21.5336,21.5795,21.5183,21.5719,97200.0
2013-07-17 15:05:00,28.17,28.18,28.12,28.18,60300.0,21.5719,21.5795,21.5336,21.5795,60300.0
2013-07-17 15:10:00,28.18,28.18,28.12,28.14,31500.0,21.5795,21.5795,21.5336,21.5489,31500.0
2013-07-17 15:15:00,28.14,28.14,28.06,28.12,64000.0,21.5489,21.5489,21.4876,21.5336,64000.0
2013-07-17 15:20:00,28.13,28.15,28.07,28.07,54700.0,21.5412,21.5565,21.4953,21.4953,54700.0
2013-07-17 15:25:00,28.07,28.1,28.04,28.08,83600.0,21.4953,21.5183,21.4723,21.5029,83600.0
2013-07-17 15:30:00,28.08,28.12,28.03,28.03,102500.0,21.5029,21.5336,21.4646,21.4646,102500.0
2013-07-17 15:35:00,28.04,28.09,28.02,28.08,78800.0,21.4723,21.5106,21.457,21.5029,78800.0
2013-07-17 15:40:00,28.08,28.08,28.01,28.01,90900.0,21.5029,21.5029,21.4493,21.4493,90900.0
2013-07-17 15:45:00,28.02,28.04,28.0,28.0,134000.0,21.457,21.4723,21.4417,21.4417,134000.0
2013-07-17 15:50:00,28.01,28.11,28.0,28.07,169200.0,21.4493,21.5259,21.4417,21.4953,169200.0
2013-07-17 15:55:00,28.07,28.1,28.01,28.04,267700.0,21.4953,21.5183,21.4493,21.4723,267700.0
2013-07-18 09:30:00,28.31,28.4,28.26,28.37,141300.0,21.6791,21.748,21.6408,21.725,141300.0
2013-07-18 09:35:00,28.38,28.44,28.34,28.37,106500.0,21.7327,21.7786,21.702,21.725,106500.0
2013-07-18 09:40:00,28.39,28.42,28.31,28.36,81700.0,21.7403,21.7633,21.6791,21.7174,81700.0
2013-07-18 09:45:00,28.37,28.38,28.25,28.27,103000.0,21.725,21.7327,21.6331,21.6484,103000.0
2013-07-18 09:50:00,28.27,28.27,28.08,28.13,121300.0,21.6484,21.6484,21.5029,21.5412,121300.0
2013-07-18 09:55:00,28.14,28.29,28.11,28.27,87200.0,21.5489,21.6637,21.5259,21.6484,87200.0
2013-07-18 10:00:00,28.26,28.26,28.06,28.09,97900.0,21.6408,21.6408,21.4876,21.5106,97900.0
2013-07-18 10:05:00,28.09,28.16,28.06,28.12,81200.0,21.5106,21.5642,21.4876,21.5336,81200.0
2013-07-18 10:10:00,28.12,28.15,28.01,28.01,163000.0,21.5336,21.5565,21.4493,21.4493,163000.0
2013-07-18 10:15:00,28.01,28.02,27.95,27.97,164000.0,21.4493,21.457,21.4034,21.4187,164000.0
2013-07-18 10:20:00,27.96,27.96,27.78,27.78,179800.0,21.411,21.411,21.2732,21.2732,179800.0
2013-07-18 10:25:00,27.79,27.97,27.76,27.94,121800.0,21.2809,21.4187,21.2579,21.3957,121800.0
2013-07-18 10:30:00,27.94,28.06,27.94,28.01,160900.0,21.3957,21.4876,21.3957,21.4493,160900.0
2013-07-18 10:35:00,28.02,28.16,28.02,28.1,99500.0,21.457,21.5642,21.457,21.5183,99500.0
2013-07-18 10:40:00,28.09,28.22,28.06,28.2,107100.0,21.5106,21.6101,21.4876,21.5948,107100.0
2013-07-18 10:45:00,28.2,28.25,28.2,28.2,45800.0,21.5948,21.6331,21.5948,21.5948,45800.0
2013-07-18 10:50:00,28.21,28.27,28.19,28.21,68100.0,21.6025,21.6484,21.5872,21.6025,68100.0
2013-07-18 10:55:00,28.21,28.29,28.21,28.26,108100.0,21.6025,21.6637,21.6025,21.6408,108100.0
2013-07-18 11:00:00,28.27,28.33,28.24,28.29,257800.0,21.6484,21.6944,21.6255,21.6637,257800.0
2013-07-18 11:05:00,28.29,28.32,28.25,28.3,58500.0,21.6637,21.6867,21.6331,21.6714,58500.0
2013-07-18 11:10:00,28.32,28.35,28.29,28.32,53200.0,21.6867,21.7097,21.6637,21.6867,53200.0
2013-07-18 11:15:00,28.32,28.37,28.32,28.33,48000.0,21.6867,21.725,21.6867,21.6944,48000.0
2013-07-18 11:20:00,28.32,28.36,28.3,28.3,37000.0,21.6867,21.7174,21.6714,21.6714,37000.0
2013-07-18 11:25:00,28.31,28.31,28.26,28.3,43200.0,21.6791,21.6791,21.6408,21.6714,43200.0
2013-07-18 11:30:00,28.3,28.36,28.3,28.33,54700.0,21.6714,21.7174,21.6714,21.6944,54700.0
2013-07-18 11:35:00,28.33,28.35,28.23,28.23,105900.0,21.6944,21.7097,21.6178,21.6178,105900.0
2013-07-18 11:40:00,28.23,28.31,28.23,28.29,39600.0,21.6178,21.6791,21.6178,21.6637,39600.0
2013-07-18 11:45:00,28.3,28.33,28.29,28.31,46100.0,21.6714,21.6944,21.6637,21.6791,46100.0
2013-07-18 11:50:00,28.33,28.35,28.31,28.33,42700.0,21.6944,21.7097,21.6791,21.6944,42700.0
2013-07-18 11:55:00,28.32,28.39,28.32,28.38,50200.0,21.6867,21.7403,21.6867,21.7327,50200.0
2013-07-18 12:00:00,28.39,28.41,28.32,28.33,80000.0,21.7403,21.7556,21.6867,21.6944,80000.0
2013-07-18 12:05:00,28.32,28.36,28.32,28.34,44200.0,21.6867,21.7174,21.6867,21.702,44200.0
2013-07-18 12:10:00,28.33,28.39,28.33,28.34,56200.0,21.6944,21.7403,21.6944,21.702,56200.0
2013-07-18 12:15:00,28.34,28.34,28.31,28.33,21500.0,21.702,21.702,21.6791,21.6944,21500.0
2013-07-18 12:20:00,28.33,28.34,28.29,28.33,44300.0,21.6944,21.702,21.6637,21.6944,44300.0
2013-07-18 12:25:00,28.32,28.32,28.19,28.2,82900.0,21.6867,21.6867,21.5872,21.5948,82900.0
2013-07-18 12:30:00,28.19,28.25,28.18,28.24,31000.0,21.5872,21.6331,21.5795,21.6255,31000.0
2013-07-18 12:35:00,28.23,28.28,28.22,28.28,24800.0,21.6178,21.6561,21.6101,21.6561,24800.0
2013-07-18 12:40:00,28.27,28.3,28.25,28.25,33100.0,21.6484,21.6714,21.6331,21.6331,33100.0
2013-07-18 12:45:00,28.26,28.29,28.25,28.26,25100.0,21.6408,21.6637,21.6331,21.6408,25100.0
2013-07-18 12:50:00,28.26,28.26,28.23,28.23,18500.0,21.6408,21.6408,21.6178,21.6178,18500.0
2013-07-18 12:55:00,28.24,28.25,28.21,28.24,23100.0,21.6255,21.6331,21.6025,21.6255,23100.0
2013-07-18 13:00:00,28.23,28.29,28.23,28.28,30200.0,21.6178,21.6637,21.6178,21.6561,30200.0
2013-07-18 13:05:00,28.28,28.28,28.24,28.26,14600.0,21.6561,21.6561,21.6255,21.6408,14600.0
2013-07-18 13:10:00,28.26,28.33,28.25,28.31,42100.0,21.6408,21.6944,21.6331,21.6791,42100.0
2013-07-18 13:15:00,28.32,28.33,28.29,28.31,31600.0,21.6867,21.6944,21.6637,21.6791,31600.0
2013-07-18 13:20:00,28.32,28.39,28.31,28.37,50900.0,21.6867,21.7403,21.6791,21.725,50900.0
2013-07-18 13:25:00,28.36,28.4,28.36,28.4,17900.0,21.7174,21.748,21.7174,21.748,17900.0
2013-07-18 13:30:00,28.4,28.44,28.4,28.44,68100.0,21.748,21.7786,21.748,21.7786,68100.0
2013-07-18 13:35:00,28.44,28.45,28.39,28.41,93400.0,21.7786,21.7863,21.7403,21.7556,93400.0
2013-07-18 13:40:00,28.41,28.42,28.37,28.4,36700.0,21.7556,21.7633,21.725,21.748,36700.0
2013-07-18 13:45:00,28.4,28.4,28.33,28.33,26100.0,21.748,21.748,21.6944,21.6944,26100.0
2013-07-18 13:50:00,28.33,28.34,28.3,28.33,29500.0,21.6944,21.702,21.6714,21.6944,29500.0
2013-07-18 13:55:00,28.32,28.33,28.27,28.28,15900.0,21.6867,21.6944,21.6484,21.6561,15900.0
2013-07-18 14:00:00,28.28,28.3,28.27,28.3,48500.0,21.6561,21.6714,21.6484,21.6714,48500.0
2013-07-18 14:05:00,28.3,28.31,28.29,28.3,15700.0,21.6714,21.6791,21.6637,21.6714,15700.0
2013-07-18 14:10:00,28.29,28.31,28.26,28.26,29700.0,21.6637,21.6791,21.6408,21.6408,29700.0
2013-07-18 14:15:00,28.26,28.27,28.23,28.24,40800.0,21.6408,21.6484,21.6178,21.6255,40800.0
2013-07-18 14:20:00,28.24,28.27,28.23,28.26,29500.0,21.6255,21.6484,21.6178,21.6408,29500.0
2013-07-18 14:25:00,28.26,28.26,28.21,28.22,42200.0,21.6408,21.6408,21.6025,21.6101,42200.0
2013-07-18 14:30:00,28.22,28.25,28.21,28.24,30500.0,21.6101,21.6331,21.6025,21.6255,30500.0
2013-07-18 14:35:00,28.24,28.25,28.2,28.22,62300.0,21.6255,21.6331,21.5948,21.6101,62300.0
2013-07-18 14:40:00,28.22,28.26,28.22,28.24,34600.0,21.6101,21.6408,21.6101,21.6255,34600.0
2013-07-18 14:45:00,28.24,28.29,28.24,28.28,41100.0,21.6255,21.6637,21.6255,21.6561,41100.0
2013-07-18 14:50:00,28.28,28.28,28.24,28.25,38300.0,21.6561,21.6561,21.6255,21.6331,38300.0
2013-07-18 14:55:00,28.25,28.26,28.21,28.22,42900.0,21.6331,21.6408,21.6025,21.6101,42900.0
2013-07-18 15:00:00,28.22,28.24,28.22,28.23,25300.0,21.6101,21.6255,21.6101,21.6178,25300.0
2013-07-18 15:05:00,28.23,28.23,28.16,28.16,61500.0,21.6178,21.6178,21.5642,21.5642,61500.0
2013-07-18 15:10:00,28.16,28.16,28.09,28.09,38700.0,21.5642,21.5642,21.5106,21.5106,38700.0
2013-07-18 15:15:00,28.08,28.11,28.06,28.11,42100.0,21.5029,21.5259,21.4876,21.5259,42100.0
2013-07-18 15:20:00,28.1,28.12,28.08,28.1,64900.0,21.5183,21.5336,21.5029,21.5183,64900.0
2013-07-18 15:25:00,28.1,28.12,28.02,28.04,82600.0,21.5183,21.5336,21.457,21.4723,82600.0
2013-07-18 15:30:00,28.04,28.07,28.04,28.06,38900.0,21.4723,21.4953,21.4723,21.4876,38900.0
2013-07-18 15:35:00,28.05,28.06,28.01,28.05,67900.0,21.48,21.4876,21.4493,21.48,67900.0
2013-07-18 15:40:00,28.05,28.06,28.01,28.05,81900.0,21.48,21.4876,21.4493,21.48,81900.0
2013-07-18 15:45:00,28.06,28.13,28.06,28.12,80200.0,21.4876,21.5412,21.4876,21.5336,80200.0
2013-07-18 15:50:00,28.12,28.12,28.08,28.08,94900.0,21.5336,21.5336,21.5029,21.5029,94900.0
2013-07-18 15:55:00,28.08,28.13,28.06,28.07,235000.0,21.5029,21.5412,21.4876,21.4953,235000.0
2013-07-19 09:30:00,28.44,28.44,28.26,28.28,373900.0,21.7786,21.7786,21.6408,21.6561,373900.0
2013-07-19 09:35:00,28.28,28.32,28.2,28.27,93500.0,21.6561,21.6867,21.5948,21.6484,93500.0
2013-07-19 09:40:00,28.24,28.49,28.22,28.39,138900.0,21.6255,21.8169,21.6101,21.7403,138900.0
2013-07-19 09:45:00,28.39,28.45,28.21,28.23,104000.0,21.7403,21.7863,21.6025,21.6178,104000.0
2013-07-19 09:50:00,28.22,28.45,28.22,28.43,75000.0,21.6101,21.7863,21.6101,21.771,75000.0
2013-07-19 09:55:00,28.43,28.5,28.41,28.49,72200.0,21.771,21.8246,21.7556,21.8169,72200.0
2013-07-19 10:00:00,28.49,28.66,28.49,28.63,149400.0,21.8169,21.9471,21.8169,21.9241,149400.0
2013-07-19 10:05:00,28.63,28.68,28.51,28.53,50200.0,21.9241,21.9624,21.8322,21.8475,50200.0
2013-07-19 10:10:00,28.52,28.54,28.46,28.48,43400.0,21.8399,21.8552,21.7939,21.8092,43400.0
2013-07-19 10:15:00,28.48,28.56,28.47,28.54,103300.0,21.8092,21.8705,21.8016,21.8552,103300.0
2013-07-19 10:20:00,28.54,28.6,28.48,28.57,118500.0,21.8552,21.9011,21.8092,21.8782,118500.0
2013-07-19 10:25:00,28.57,28.61,28.48,28.53,81200.0,21.8782,21.9088,21.8092,21.8475,81200.0
2013-07-19 10:30:00,28.53,28.61,28.52,28.59,84000.0,21.8475,21.9088,21.8399,21.8935,84000.0
2013-07-19 10:35:00,28.6,28.62,28.52,28.62,75600.0,21.9011,21.9165,21.8399,21.9165,75600.0
2013-07-19 10:40:00,28.61,28.63,28.47,28.49,43600.0,21.9088,21.9241,21.8016,21.8169,43600.0
2013-07-19 10:45:00,28.49,28.53,28.47,28.47,25700.0,21.8169,21.8475,21.8016,21.8016,25700.0
2013-07-19 10:50:00,28.48,28.5,28.46,28.47,47400.0,21.8092,21.8246,21.7939,21.8016,47400.0
2013-07-19 10:55:00,28.47,28.48,28.39,28.44,51200.0,21.8016,21.8092,21.7403,21.7786,51200.0
2013-07-19 11:00:00,28.45,28.46,28.38,28.45,37100.0,21.7863,21.7939,21.7327,21.7863,37100.0
2013-07-19 11:05:00,28.44,28.49,28.41,28.49,53100.0,21.7786,21.8169,21.7556,21.8169,53100.0
2013-07-19 11:10:00,28.48,28.51,28.47,28.48,36100.0,21.8092,21.8322,21.8016,21.8092,36100.0
2013-07-19 11:15:00,28.48,28.48,28.42,28.43,31000.0,21.8092,21.8092,21.7633,21.771,31000.0
2013-07-19 11:20:00,28.43,28.53,28.41,28.53,37200.0,21.771,21.8475,21.7556,21.8475,37200.0
2013-07-19 11:25:00,28.53,28.53,28.48,28.48,20600.0,21.8475,21.8475,21.8092,21.8092,20600.0
2013-07-19 11:30:00,28.48,28.55,28.47,28.52,34000.0,21.8092,21.8629,21.8016,21.8399,34000.0
2013-07-19 11:35:00,28.52,28.59,28.51,28.57,33500.0,21.8399,21.8935,21.8322,21.8782,33500.0
2013-07-19 11:40:00,28.58,28.6,28.55,28.59,26300.0,21.8858,21.9011,21.8629,21.8935,26300.0
2013-07-19 11:45:00,28.6,28.62,28.59,28.6,38200.0,21.9011,21.9165,21.8935,21.9011,38200.0
2013-07-19 11:50:00,28.6,28.62,28.53,28.57,49600.0,21.9011,21.9165,21.8475,21.8782,49600.0
2013-07-19 11:55:00,28.56,28.6,28.55,28.6,30000.0,21.8705,21.9011,21.8629,21.9011,30000.0
2013-07-19 12:00:00,28.61,28.62,28.58,28.61,24400.0,21.9088,21.9165,21.8858,21.9088,24400.0
2013-07-19 12:05:00,28.61,28.69,28.59,28.6,62800.0,21.9088,21.9701,21.8935,21.9011,62800.0
2013-07-19 12:10:00,28.59,28.62,28.58,28.6,24000.0,21.8935,21.9165,21.8858,21.9011,24000.0
2013-07-19 12:15:00,28.6,28.61,28.56,28.57,21600.0,21.9011,21.9088,21.8705,21.8782,21600.0
2013-07-19 12:20:00,28.56,28.57,28.54,28.57,26900.0,21.8705,21.8782,21.8552,21.8782,26900.0
2013-07-19 12:25:00,28.57,28.58,28.55,28.56,30700.0,21.8782,21.8858,21.8629,21.8705,30700.0
2013-07-19 12:30:00,28.56,28.59,28.55,28.57,36600.0,21.8705,21.8935,21.8629,21.8782,36600.0
2013-07-19 12:35:00,28.58,28.61,28.57,28.61,18500.0,21.8858,21.9088,21.8782,21.9088,18500.0
2013-07-19 12:40:00,28.61,28.63,28.6,28.63,18600.0,21.9088,21.9241,21.9011,21.9241,18600.0
2013-07-19 12:45:00,28.62,28.68,28.62,28.68,48100.0,21.9165,21.9624,21.9165,21.9624,48100.0
2013-07-19 12:50:00,28.67,28.7,28.62,28.63,76600.0,21.9547,21.9777,21.9165,21.9241,76600.0
2013-07-19 12:55:00,28.63,28.66,28.63,28.65,16500.0,21.9241,21.9471,21.9241,21.9394,16500.0
2013-07-19 13:00:00,28.66,28.66,28.64,28.64,25500.0,21.9471,21.9471,21.9318,21.9318,25500.0
2013-07-19 13:05:00,28.65,28.67,28.61,28.62,33300.0,21.9394,21.9547,21.9088,21.9165,33300.0
2013-07-19 13:10:00,28.62,28.64,28.6,28.63,15000.0,21.9165,21.9318,21.9011,21.9241,15000.0
2013-07-19 13:15:00,28.63,28.66,28.63,28.65,33100.0,21.9241,21.9471,21.9241,21.9394,33100.0
2013-07-19 13:20:00,28.64,28.65,28.63,28.64,15400.0,21.9318,21.9394,21.9241,21.9318,15400.0
2013-07-19 13:25:00,28.64,28.64,28.62,28.63,30000.0,21.9318,21.9318,21.9165,21.9241,30000.0
2013-07-19 13:30:00,28.63,28.67,28.63,28.65,25900.0,21.9241,21.9547,21.9241,21.9394,25900.0
2013-07-19 13:35:00,28.65,28.67,28.64,28.65,22400.0,21.9394,21.9547,21.9318,21.9394,22400.0
2013-07-19 13:40:00,28.64,28.66,28.64,28.65,25600.0,21.9318,21.9471,21.9318,21.9394,25600.0
2013-07-19 13:45:00,28.65,28.68,28.64,28.68,21800.0,21.9394,21.9624,21.9318,21.9624,21800.0
2013-07-19 13:50:00,28.68,28.73,28.67,28.73,31000.0,21.9624,22.0007,21.9547,22.0007,31000.0
2013-07-19 13:55:00,28.72,28.75,28.72,28.75,41000.0,21.993,22.016,21.993,22.016,41000.0
2013-07-19 14:00:00,28.74,28.75,28.72,28.74,38100.0,22.0083,22.016,21.993,22.0083,38100.0
2013-07-19 14:05:00,28.74,28.76,28.73,28.76,38500.0,22.0083,22.0237,22.0007,22.0237,38500.0
2013-07-19 14:10:00,28.77,28.8,28.73,28.75,51300.0,22.0313,22.0543,22.0007,22.016,51300.0
2013-07-19 14:15:00,28.76,28.8,28.76,28.77,65300.0,22.0237,22.0543,22.0237,22.0313,65300.0
2013-07-19 14:20:00,28.78,28.79,28.74,28.77,54500.0,22.039,22.0466,22.0083,22.0313,54500.0
2013-07-19 14:25:00,28.77,28.8,28.76,28.8,67900.0,22.0313,22.0543,22.0237,22.0543,67900.0
2013-07-19 14:30:00,28.8,28.84,28.79,28.84,80100.0,22.0543,22.0849,22.0466,22.0849,80100.0
2013-07-19 14:35:00,28.84,28.86,28.82,28.84,36600.0,22.0849,22.1002,22.0696,22.0849,36600.0
2013-07-19 14:40:00,28.84,28.86,28.8,28.8,39300.0,22.0849,22.1002,22.0543,22.0543,39300.0
2013-07-19 14:45:00,28.8,28.81,28.77,28.81,31300.0,22.0543,22.062,22.0313,22.062,31300.0
2013-07-19 14:50:00,28.81,28.82,28.78,28.81,40900.0,22.062,22.0696,22.039,22.062,40900.0
2013-07-19 14:55:00,28.82,28.87,28.82,28.86,48500.0,22.0696,22.1079,22.0696,22.1002,48500.0
2013-07-19 15:00:00,28.86,28.87,28.78,28.79,57300.0,22.1002,22.1079,22.039,22.0466,57300.0
2013-07-19 15:05:00,28.8,28.82,28.79,28.81,51700.0,22.0543,22.0696,22.0466,22.062,51700.0
2013-07-19 15:10:00,28.82,28.85,28.82,28.83,85800.0,22.0696,22.0926,22.0696,22.0773,85800.0
2013-07-19 15:15:00,28.83,28.9,28.81,28.89,118000.0,22.0773,22.1309,22.062,22.1232,118000.0
2013-07-19 15:20:00,28.89,28.95,28.89,28.93,98300.0,22.1232,22.1692,22.1232,22.1538,98300.0
2013-07-19 15:25:00,28.93,28.93,28.86,28.9,94000.0,22.1538,22.1538,22.1002,22.1309,94000.0
2013-07-19 15:30:00,28.9,28.9,28.84,28.85,93300.0,22.1309,22.1309,22.0849,22.0926,93300.0
2013-07-19 15:35:00,28.86,28.86,28.75,28.83,116200.0,22.1002,22.1002,22.016,22.0773,116200.0
2013-07-19 15:40:00,28.83,28.85,28.77,28.78,139300.0,22.0773,22.0926,22.0313,22.039,139300.0
2013-07-19 15:45:00,28.79,28.82,28.75,28.77,193200.0,22.0466,22.0696,22.016,22.0313,193200.0
2013-07-19 15:50:00,28.77,28.83,28.75,28.78,390900.0,22.0313,22.0773,22.016,22.039,390900.0
2013-07-19 15:55:00,28.78,28.83,28.58,28.67,1409200.0,22.039,22.0773,21.8858,21.9547,1409200.0
2013-07-22 09:30:00,29.99,30.1,29.85,29.91,492400.0,22.9656,23.0498,22.8584,22.9043,492400.0
2013-07-22 09:35:00,29.91,29.91,29.75,29.79,228600.0,22.9043,22.9043,22.7818,22.8124,228600.0
2013-07-22 09:40:00,29.79,29.96,29.79,29.87,192600.0,22.8124,22.9426,22.8124,22.8737,192600.0
2013-07-22 09:45:00,29.87,29.91,29.82,29.9,162900.0,22.8737,22.9043,22.8354,22.8966,162900.0
2013-07-22 09:50:00,29.9,29.91,29.8,29.84,126200.0,22.8966,22.9043,22.8201,22.8507,126200.0
2013-07-22 09:55:00,29.84,30.0,29.82,30.0,165600.0,22.8507,22.9732,22.8354,22.9732,165600.0
2013-07-22 10:00:00,30.02,30.08,29.99,30.01,149400.0,22.9885,23.0345,22.9656,22.9809,149400.0
2013-07-22 10:05:00,30.0,30.02,29.91,30.0,200100.0,22.9732,22.9885,22.9043,22.9732,200100.0
2013-07-22 10:10:00,30.0,30.12,29.99,30.06,184400.0,22.9732,23.0651,22.9656,23.0192,184400.0
2013-07-22 10:15:00,30.05,30.14,30.03,30.13,140600.0,23.0115,23.0804,22.9962,23.0728,140600.0
2013-07-22 10:20:00,30.13,30.32,30.13,30.28,304200.0,23.0728,23.2183,23.0728,23.1876,304200.0
2013-07-22 10:25:00,30.28,30.34,30.24,30.33,159700.0,23.1876,23.2336,23.157,23.2259,159700.0
2013-07-22 10:30:00,30.34,30.37,30.26,30.29,153700.0,23.2336,23.2566,23.1723,23.1953,153700.0
2013-07-22 10:35:00,30.29,30.4,30.28,30.37,123000.0,23.1953,23.2795,23.1876,23.2566,123000.0
2013-07-22 10:40:00,30.37,30.38,30.19,30.19,121500.0,23.2566,23.2642,23.1187,23.1187,121500.0
2013-07-22 10:45:00,30.2,30.29,30.17,30.25,154500.0,23.1264,23.1953,23.1034,23.1647,154500.0
2013-07-22 10:50:00,30.25,30.3,30.21,30.29,128800.0,23.1647,23.203,23.134,23.1953,128800.0
2013-07-22 10:55:00,30.3,30.3,30.25,30.28,82200.0,23.203,23.203,23.1647,23.1876,82200.0
2013-07-22 11:00:00,30.29,30.31,30.21,30.26,219100.0,23.1953,23.2106,23.134,23.1723,219100.0
2013-07-22 11:05:00,30.26,30.26,30.2,30.22,38700.0,23.1723,23.1723,23.1264,23.1417,38700.0
2013-07-22 11:10:00,30.22,30.23,30.16,30.17,87500.0,23.1417,23.1494,23.0957,23.1034,87500.0
2013-07-22 11:15:00,30.16,30.23,30.16,30.23,119700.0,23.0957,23.1494,23.0957,23.1494,119700.0
2013-07-22 11:20:00,30.22,30.32,30.22,30.28,93800.0,23.1417,23.2183,23.1417,23.1876,93800.0
2013-07-22 11:25:00,30.29,30.31,30.25,30.26,69600.0,23.1953,23.2106,23.1647,23.1723,69600.0
2013-07-22 11:30:00,30.26,30.28,30.23,30.27,124300.0,23.1723,23.1876,23.1494,23.18,124300.0
2013-07-22 11:35:00,30.27,30.34,30.25,30.34,88500.0,23.18,23.2336,23.1647,23.2336,88500.0
2013-07-22 11:40:00,30.34,30.45,30.34,30.44,89100.0,23.2336,23.3178,23.2336,23.3102,89100.0
2013-07-22 11:45:00,30.44,30.45,30.4,30.43,71000.0,23.3102,23.3178,23.2795,23.3025,71000.0
2013-07-22 11:50:00,30.44,30.44,30.37,30.43,77700.0,23.3102,23.3102,23.2566,23.3025,77700.0
2013-07-22 11:55:00,30.44,30.53,30.41,30.51,117000.0,23.3102,23.3791,23.2872,23.3638,117000.0
2013-07-22 12:00:00,30.51,30.61,30.49,30.61,101400.0,23.3638,23.4403,23.3485,23.4403,101400.0
2013-07-22 12:05:00,30.61,30.65,30.51,30.63,116400.0,23.4403,23.471,23.3638,23.4557,116400.0
2013-07-22 12:10:00,30.63,30.65,30.58,30.61,106800.0,23.4557,23.471,23.4174,23.4403,106800.0
2013-07-22 12:15:00,30.6,30.62,30.53,30.53,67000.0,23.4327,23.448,23.3791,23.3791,67000.0
2013-07-22 12:20:00,30.53,30.53,30.45,30.52,54400.0,23.3791,23.3791,23.3178,23.3714,54400.0
2013-07-22 12:25:00,30.52,30.61,30.52,30.56,67400.0,23.3714,23.4403,23.3714,23.4021,67400.0
2013-07-22 12:30:00,30.56,30.56,30.39,30.39,92900.0,23.4021,23.4021,23.2719,23.2719,92900.0
2013-07-22 12:35:00,30.39,30.46,30.36,30.42,49900.0,23.2719,23.3255,23.2489,23.2948,49900.0
2013-07-22 12:40:00,30.41,30.48,30.39,30.47,41700.0,23.2872,23.3408,23.2719,23.3331,41700.0
2013-07-22 12:45:00,30.47,30.51,30.45,30.5,73200.0,23.3331,23.3638,23.3178,23.3561,73200.0
2013-07-22 12:50:00,30.5,30.51,30.46,30.49,118700.0,23.3561,23.3638,23.3255,23.3485,118700.0
2013-07-22 12:55:00,30.48,30.51,30.45,30.49,74700.0,23.3408,23.3638,23.3178,23.3485,74700.0
2013-07-22 13:00:00,30.49,30.58,30.49,30.58,60900.0,23.3485,23.4174,23.3485,23.4174,60900.0
2013-07-22 13:05:00,30.58,30.65,30.57,30.64,118200.0,23.4174,23.471,23.4097,23.4633,118200.0
2013-07-22 13:10:00,30.64,30.68,30.63,30.63,91100.0,23.4633,23.4939,23.4557,23.4557,91100.0
2013-07-22 13:15:00,30.63,30.65,30.61,30.65,63700.0,23.4557,23.471,23.4403,23.471,63700.0
2013-07-22 13:20:00,30.64,30.68,30.53,30.55,96400.0,23.4633,23.4939,23.3791,23.3944,96400.0
2013-07-22 13:25:00,30.56,30.56,30.51,30.51,67300.0,23.4021,23.4021,23.3638,23.3638,67300.0
2013-07-22 13:30:00,30.52,30.56,30.44,30.44,48100.0,23.3714,23.4021,23.3102,23.3102,48100.0
2013-07-22 13:35:00,30.44,30.46,30.31,30.34,125300.0,23.3102,23.3255,23.2106,23.2336,125300.0
2013-07-22 13:40:00,30.34,30.44,30.33,30.39,73800.0,23.2336,23.3102,23.2259,23.2719,73800.0
2013-07-22 13:45:00,30.4,30.44,30.35,30.39,77300.0,23.2795,23.3102,23.2412,23.2719,77300.0
2013-07-22 13:50:00,30.4,30.51,30.4,30.41,52900.0,23.2795,23.3638,23.2795,23.2872,52900.0
2013-07-22 13:55:00,30.41,30.41,30.3,30.32,60800.0,23.2872,23.2872,23.203,23.2183,60800.0
2013-07-22 14:00:00,30.32,30.45,30.29,30.31,100900.0,23.2183,23.3178,23.1953,23.2106,100900.0
2013-07-22 14:05:00,30.31,30.34,30.22,30.25,85200.0,23.2106,23.2336,23.1417,23.1647,85200.0
2013-07-22 14:10:00,30.25,30.37,30.25,30.36,67300.0,23.1647,23.2566,23.1647,23.2489,67300.0
2013-07-22 14:15:00,30.35,30.39,30.34,30.34,66200.0,23.2412,23.2719,23.2336,23.2336,66200.0
2013-07-22 14:20:00,30.34,30.36,30.27,30.33,75000.0,23.2336,23.2489,23.18,23.2259,75000.0
2013-07-22 14:25:00,30.32,30.38,30.3,30.37,62700.0,23.2183,23.2642,23.203,23.2566,62700.0
2013-07-22 14:30:00,30.37,30.4,30.32,30.33,57300.0,23.2566,23.2795,23.2183,23.2259,57300.0
2013-07-22 14:35:00,30.34,30.4,30.33,30.4,61600.0,23.2336,23.2795,23.2259,23.2795,61600.0
2013-07-22 14:40:00,30.4,30.42,30.37,30.38,62100.0,23.2795,23.2948,23.2566,23.2642,62100.0
2013-07-22 14:45:00,30.38,30.44,30.35,30.41,73700.0,23.2642,23.3102,23.2412,23.2872,73700.0
2013-07-22 14:50:00,30.41,30.41,30.31,30.39,54300.0,23.2872,23.2872,23.2106,23.2719,54300.0
2013-07-22 14:55:00,30.39,30.4,30.37,30.39,50200.0,23.2719,23.2795,23.2566,23.2719,50200.0
2013-07-22 15:00:00,30.39,30.4,30.34,30.38,42400.0,23.2719,23.2795,23.2336,23.2642,42400.0
2013-07-22 15:05:00,30.38,30.38,30.25,30.27,85300.0,23.2642,23.2642,23.1647,23.18,85300.0
2013-07-22 15:10:00,30.26,30.32,30.2,30.31,87800.0,23.1723,23.2183,23.1264,23.2106,87800.0
2013-07-22 15:15:00,30.32,30.37,30.3,30.35,88700.0,23.2183,23.2566,23.203,23.2412,88700.0
2013-07-22 15:20:00,30.35,30.38,30.27,30.27,84900.0,23.2412,23.2642,23.18,23.18,84900.0
2013-07-22 15:25:00,30.27,30.36,30.27,30.32,88200.0,23.18,23.2489,23.18,23.2183,88200.0
2013-07-22 15:30:00,30.32,30.43,30.32,30.42,136300.0,23.2183,23.3025,23.2183,23.2948,136300.0
2013-07-22 15:35:00,30.42,30.43,30.36,30.4,99200.0,23.2948,23.3025,23.2489,23.2795,99200.0
2013-07-22 15:40:00,30.4,30.44,30.39,30.4,116700.0,23.2795,23.3102,23.2719,23.2795,116700.0
2013-07-22 15:45:00,30.39,30.4,30.36,30.37,151100.0,23.2719,23.2795,23.2489,23.2566,151100.0
2013-07-22 15:50:00,30.36,30.37,30.28,30.32,187400.0,23.2489,23.2566,23.1876,23.2183,187400.0
2013-07-22 15:55:00,30.31,30.37,30.26,30.35,409200.0,23.2106,23.2566,23.1723,23.2412,409200.0
2013-07-23 09:30:00,30.34,30.55,30.34,30.52,235500.0,23.2336,23.3944,23.2336,23.3714,235500.0
2013-07-23 09:35:00,30.53,30.58,30.22,30.25,165000.0,23.3791,23.4174,23.1417,23.1647,165000.0
2013-07-23 09:40:00,30.24,30.28,30.08,30.26,128200.0,23.157,23.1876,23.0345,23.1723,128200.0
2013-07-23 09:45:00,30.24,30.35,30.24,30.25,138700.0,23.157,23.2412,23.157,23.1647,138700.0
2013-07-23 09:50:00,30.25,30.28,30.0,30.01,181400.0,23.1647,23.1876,22.9732,22.9809,181400.0
2013-07-23 09:55:00,30.0,30.18,29.95,30.16,115000.0,22.9732,23.1111,22.9349,23.0957,115000.0
2013-07-23 10:00:00,30.15,30.38,30.15,30.35,127500.0,23.0881,23.2642,23.0881,23.2412,127500.0
2013-07-23 10:05:00,30.34,30.45,30.22,30.3,135400.0,23.2336,23.3178,23.1417,23.203,135400.0
2013-07-23 10:10:00,30.3,30.34,30.21,30.27,83200.0,23.203,23.2336,23.134,23.18,83200.0
2013-07-23 10:15:00,30.27,30.38,30.27,30.28,120200.0,23.18,23.2642,23.18,23.1876,120200.0
2013-07-23 10:20:00,30.28,30.45,30.28,30.42,117300.0,23.1876,23.3178,23.1876,23.2948,117300.0
2013-07-23 10:25:00,30.41,30.62,30.41,30.58,115700.0,23.2872,23.448,23.2872,23.4174,115700.0
2013-07-23 10:30:00,30.58,30.65,30.57,30.6,140100.0,23.4174,23.471,23.4097,23.4327,140100.0
2013-07-23 10:35:00,30.61,30.82,30.56,30.75,278900.0,23.4403,23.6012,23.4021,23.5476,278900.0
2013-07-23 10:40:00,30.73,30.83,30.69,30.73,176400.0,23.5322,23.6088,23.5016,23.5322,176400.0
2013-07-23 10:45:00,30.73,30.73,30.59,30.67,139200.0,23.5322,23.5322,23.425,23.4863,139200.0
2013-07-23 10:50:00,30.67,30.68,30.52,30.56,91800.0,23.4863,23.4939,23.3714,23.4021,91800.0
2013-07-23 10:55:00,30.57,30.65,30.57,30.61,76400.0,23.4097,23.471,23.4097,23.4403,76400.0
2013-07-23 11:00:00,30.61,30.69,30.57,30.64,103800.0,23.4403,23.5016,23.4097,23.4633,103800.0
2013-07-23 11:05:00,30.65,30.78,30.64,30.78,88900.0,23.471,23.5705,23.4633,23.5705,88900.0
2013-07-23 11:10:00,30.77,30.82,30.72,30.79,66900.0,23.5629,23.6012,23.5246,23.5782,66900.0
2013-07-23 11:15:00,30.78,30.88,30.76,30.88,82600.0,23.5705,23.6471,23.5552,23.6471,82600.0
2013-07-23 11:20:00,30.88,30.94,30.76,30.76,162100.0,23.6471,23.6931,23.5552,23.5552,162100.0
2013-07-23 11:25:00,30.76,30.78,30.74,30.75,81400.0,23.5552,23.5705,23.5399,23.5476,81400.0
2013-07-23 11:30:00,30.76,30.9,30.76,30.88,78100.0,23.5552,23.6624,23.5552,23.6471,78100.0
2013-07-23 11:35:00,30.87,31.02,30.87,31.0,232300.0,23.6394,23.7543,23.6394,23.739,232300.0
2013-07-23 11:40:00,31.0,31.02,30.88,30.88,99700.0,23.739,23.7543,23.6471,23.6471,99700.0
2013-07-23 11:45:00,30.88,30.9,30.79,30.86,98100.0,23.6471,23.6624,23.5782,23.6318,98100.0
2013-07-23 11:50:00,30.87,30.89,30.75,30.75,72300.0,23.6394,23.6548,23.5476,23.5476,72300.0
2013-07-23 11:55:00,30.76,30.79,30.71,30.73,61100.0,23.5552,23.5782,23.5169,23.5322,61100.0
2013-07-23 12:00:00,30.74,30.84,30.74,30.78,77400.0,23.5399,23.6165,23.5399,23.5705,77400.0
2013-07-23 12:05:00,30.79,30.86,30.77,30.86,92100.0,23.5782,23.6318,23.5629,23.6318,92100.0
2013-07-23 12:10:00,30.86,30.87,30.82,30.83,59900.0,23.6318,23.6394,23.6012,23.6088,59900.0
2013-07-23 12:15:00,30.84,30.92,30.84,30.89,124900.0,23.6165,23.6777,23.6165,23.6548,124900.0
2013-07-23 12:20:00,30.88,30.96,30.86,30.88,77300.0,23.6471,23.7084,23.6318,23.6471,77300.0
2013-07-23 12:25:00,30.88,30.88,30.81,30.81,36200.0,23.6471,23.6471,23.5935,23.5935,36200.0
2013-07-23 12:30:00,30.82,30.86,30.79,30.85,46900.0,23.6012,23.6318,23.5782,23.6241,46900.0
2013-07-23 12:35:00,30.85,30.85,30.8,30.8,25200.0,23.6241,23.6241,23.5858,23.5858,25200.0
2013-07-23 12:40:00,30.8,30.81,30.7,30.72,49400.0,23.5858,23.5935,23.5093,23.5246,49400.0
2013-07-23 12:45:00,30.71,30.72,30.61,30.62,41700.0,23.5169,23.5246,23.4403,23.448,41700.0
2013-07-23 12:50:00,30.63,30.64,30.58,30.6,30500.0,23.4557,23.4633,23.4174,23.4327,30500.0
2013-07-23 12:55:00,30.6,30.7,30.56,30.7,42400.0,23.4327,23.5093,23.4021,23.5093,42400.0
2013-07-23 13:00:00,30.7,30.7,30.64,30.65,43000.0,23.5093,23.5093,23.4633,23.471,43000.0
2013-07-23 13:05:00,30.65,30.67,30.6,30.65,43400.0,23.471,23.4863,23.4327,23.471,43400.0
2013-07-23 13:10:00,30.66,30.68,30.59,30.64,72200.0,23.4786,23.4939,23.425,23.4633,72200.0
2013-07-23 13:15:00,30.64,30.66,30.6,30.6,44800.0,23.4633,23.4786,23.4327,23.4327,44800.0
2013-07-23 13:20:00,30.6,30.61,30.52,30.52,39400.0,23.4327,23.4403,23.3714,23.3714,39400.0
2013-07-23 13:25:00,30.52,30.54,30.48,30.53,78300.0,23.3714,23.3867,23.3408,23.3791,78300.0
2013-07-23 13:30:00,30.52,30.53,30.48,30.52,41100.0,23.3714,23.3791,23.3408,23.3714,41100.0
2013-07-23 13:35:00,30.52,30.57,30.51,30.57,46300.0,23.3714,23.4097,23.3638,23.4097,46300.0
2013-07-23 13:40:00,30.57,30.61,30.55,30.56,45800.0,23.4097,23.4403,23.3944,23.4021,45800.0
2013-07-23 13:45:00,30.57,30.61,30.56,30.59,43500.0,23.4097,23.4403,23.4021,23.425,43500.0
2013-07-23 13:50:00,30.6,30.61,30.57,30.57,42000.0,23.4327,23.4403,23.4097,23.4097,42000.0
2013-07-23 13:55:00,30.57,30.65,30.55,30.65,33400.0,23.4097,23.471,23.3944,23.471,33400.0
2013-07-23 14:00:00,30.65,30.65,30.59,30.64,46400.0,23.471,23.471,23.425,23.4633,46400.0
2013-07-23 14:05:00,30.65,30.65,30.61,30.63,40400.0,23.471,23.471,23.4403,23.4557,40400.0
2013-07-23 14:10:00,30.64,30.66,30.6,30.6,29500.0,23.4633,23.4786,23.4327,23.4327,29500.0
2013-07-23 14:15:00,30.59,30.76,30.59,30.72,138400.0,23.425,23.5552,23.425,23.5246,138400.0
2013-07-23 14:20:00,30.72,30.85,30.7,30.85,109200.0,23.5246,23.6241,23.5093,23.6241,109200.0
2013-07-23 14:25:00,30.84,30.98,30.82,30.97,99900.0,23.6165,23.7237,23.6012,23.716,99900.0
2013-07-23 14:30:00,30.97,31.02,30.93,30.94,146300.0,23.716,23.7543,23.6854,23.6931,146300.0
2013-07-23 14:35:00,30.95,31.05,30.95,31.04,106100.0,23.7007,23.7773,23.7007,23.7696,106100.0
2013-07-23 14:40:00,31.04,31.14,31.04,31.13,215500.0,23.7696,23.8462,23.7696,23.8385,215500.0
2013-07-23 14:45:00,31.14,31.27,31.11,31.26,267400.0,23.8462,23.9458,23.8232,23.9381,267400.0
2013-07-23 14:50:00,31.25,31.26,31.1,31.15,170100.0,23.9304,23.9381,23.8156,23.8539,170100.0
2013-07-23 14:55:00,31.15,31.17,31.07,31.17,118800.0,23.8539,23.8692,23.7926,23.8692,118800.0
2013-07-23 15:00:00,31.17,31.19,31.05,31.11,96800.0,23.8692,23.8845,23.7773,23.8232,96800.0
2013-07-23 15:05:00,31.11,31.18,31.08,31.18,102100.0,23.8232,23.8768,23.8003,23.8768,102100.0
2013-07-23 15:10:00,31.17,31.3,31.17,31.29,107300.0,23.8692,23.9687,23.8692,23.9611,107300.0
2013-07-23 15:15:00,31.3,31.32,31.23,31.31,147800.0,23.9687,23.984,23.9151,23.9764,147800.0
2013-07-23 15:20:00,31.32,31.35,31.32,31.35,88600.0,23.984,24.007,23.984,24.007,88600.0
2013-07-23 15:25:00,31.35,31.41,31.31,31.34,199800.0,24.007,24.053,23.9764,23.9994,199800.0
2013-07-23 15:30:00,31.34,31.35,31.19,31.23,179400.0,23.9994,24.007,23.8845,23.9151,179400.0
2013-07-23 15:35:00,31.23,31.23,31.12,31.12,120300.0,23.9151,23.9151,23.8309,23.8309,120300.0
2013-07-23 15:40:00,31.13,31.17,31.04,31.06,150700.0,23.8385,23.8692,23.7696,23.7849,150700.0
2013-07-23 15:45:00,31.05,31.1,31.02,31.1,199200.0,23.7773,23.8156,23.7543,23.8156,199200.0
2013-07-23 15:50:00,31.1,31.15,31.07,31.14,155900.0,23.8156,23.8539,23.7926,23.8462,155900.0
2013-07-23 15:55:00,31.15,31.18,31.09,31.15,383600.0,23.8539,23.8768,23.8079,23.8539,383600.0
2013-07-24 09:30:00,31.06,31.06,30.77,30.8,272600.0,23.7849,23.7849,23.5629,23.5858,272600.0
2013-07-24 09:35:00,30.8,30.91,30.62,30.88,150100.0,23.5858,23.6701,23.448,23.6471,150100.0
2013-07-24 09:40:00,30.88,30.89,30.62,30.68,135700.0,23.6471,23.6548,23.448,23.4939,135700.0
2013-07-24 09:45:00,30.69,30.7,30.53,30.55,112400.0,23.5016,23.5093,23.3791,23.3944,112400.0
2013-07-24 09:50:00,30.56,30.73,30.53,30.71,83300.0,23.4021,23.5322,23.3791,23.5169,83300.0
2013-07-24 09:55:00,30.72,30.83,30.67,30.73,221200.0,23.5246,23.6088,23.4863,23.5322,221200.0
2013-07-24 10:00:00,30.74,30.75,30.56,30.61,106000.0,23.5399,23.5476,23.4021,23.4403,106000.0
2013-07-24 10:05:00,30.6,30.62,30.38,30.41,126800.0,23.4327,23.448,23.2642,23.2872,126800.0
2013-07-24 10:10:00,30.44,30.44,30.25,30.28,123700.0,23.3102,23.3102,23.1647,23.1876,123700.0
2013-07-24 10:15:00,30.29,30.49,30.29,30.48,112300.0,23.1953,23.3485,23.1953,23.3408,112300.0
2013-07-24 10:20:00,30.46,30.46,30.31,30.38,82100.0,23.3255,23.3255,23.2106,23.2642,82100.0
2013-07-24 10:25:00,30.37,30.49,30.31,30.46,93700.0,23.2566,23.3485,23.2106,23.3255,93700.0
2013-07-24 10:30:00,30.45,30.54,30.36,30.44,130700.0,23.3178,23.3867,23.2489,23.3102,130700.0
2013-07-24 10:35:00,30.44,30.46,30.35,30.44,57700.0,23.3102,23.3255,23.2412,23.3102,57700.0
2013-07-24 10:40:00,30.44,30.51,30.37,30.37,73600.0,23.3102,23.3638,23.2566,23.2566,73600.0
2013-07-24 10:45:00,30.37,30.52,30.37,30.44,47600.0,23.2566,23.3714,23.2566,23.3102,47600.0
2013-07-24 10:50:00,30.43,30.49,30.39,30.49,89300.0,23.3025,23.3485,23.2719,23.3485,89300.0
2013-07-24 10:55:00,30.48,30.48,30.28,30.28,45000.0,23.3408,23.3408,23.1876,23.1876,45000.0
2013-07-24 11:00:00,30.29,30.31,30.25,30.27,139700.0,23.1953,23.2106,23.1647,23.18,139700.0
2013-07-24 11:05:00,30.27,30.36,30.24,30.31,93700.0,23.18,23.2489,23.157,23.2106,93700.0
2013-07-24 11:10:00,30.3,30.3,30.18,30.21,83900.0,23.203,23.203,23.1111,23.134,83900.0
2013-07-24 11:15:00,30.2,30.2,30.02,30.05,98400.0,23.1264,23.1264,22.9885,23.0115,98400.0
2013-07-24 11:20:00,30.05,30.17,30.05,30.12,96900.0,23.0115,23.1034,23.0115,23.0651,96900.0
2013-07-24 11:25:00,30.12,30.13,30.07,30.08,58100.0,23.0651,23.0728,23.0268,23.0345,58100.0
2013-07-24 11:30:00,30.07,30.12,29.95,30.11,132300.0,23.0268,23.0651,22.9349,23.0575,132300.0
2013-07-24 11:35:00,30.11,30.24,30.1,30.21,74900.0,23.0575,23.157,23.0498,23.134,74900.0
2013-07-24 11:40:00,30.21,30.21,30.1,30.1,45600.0,23.134,23.134,23.0498,23.0498,45600.0
2013-07-24 11:45:00,30.1,30.13,30.1,30.13,30400.0,23.0498,23.0728,23.0498,23.0728,30400.0
2013-07-24 11:50:00,30.13,30.17,30.09,30.12,42700.0,23.0728,23.1034,23.0421,23.0651,42700.0
2013-07-24 11:55:00,30.12,30.13,30.06,30.08,48200.0,23.0651,23.0728,23.0192,23.0345,48200.0
2013-07-24 12:00:00,30.08,30.16,30.05,30.16,61700.0,23.0345,23.0957,23.0115,23.0957,61700.0
2013-07-24 12:05:00,30.16,30.19,30.12,30.13,81300.0,23.0957,23.1187,23.0651,23.0728,81300.0
2013-07-24 12:10:00,30.13,30.16,30.07,30.1,66900.0,23.0728,23.0957,23.0268,23.0498,66900.0
2013-07-24 12:15:00,30.1,30.13,30.08,30.08,95500.0,23.0498,23.0728,23.0345,23.0345,95500.0
2013-07-24 12:20:00,30.08,30.08,29.98,30.02,96100.0,23.0345,23.0345,22.9579,22.9885,96100.0
2013-07-24 12:25:00,30.02,30.03,29.97,30.01,101500.0,22.9885,22.9962,22.9502,22.9809,101500.0
2013-07-24 12:30:00,30.02,30.06,29.96,29.96,60700.0,22.9885,23.0192,22.9426,22.9426,60700.0
2013-07-24 12:35:00,29.95,29.96,29.88,29.88,92800.0,22.9349,22.9426,22.8813,22.8813,92800.0
2013-07-24 12:40:00,29.88,29.89,29.84,29.86,53100.0,22.8813,22.889,22.8507,22.866,53100.0
2013-07-24 12:45:00,29.85,29.91,29.85,29.9,41500.0,22.8584,22.9043,22.8584,22.8966,41500.0
2013-07-24 12:50:00,29.9,29.9,29.68,29.69,101100.0,22.8966,22.8966,22.7282,22.7358,101100.0
2013-07-24 12:55:00,29.69,29.7,29.58,29.58,130400.0,22.7358,22.7435,22.6516,22.6516,130400.0
2013-07-24 13:00:00,29.59,29.59,29.51,29.52,195000.0,22.6593,22.6593,22.598,22.6057,195000.0
2013-07-24 13:05:00,29.52,29.55,29.47,29.49,83500.0,22.6057,22.6286,22.5674,22.5827,83500.0
2013-07-24 13:10:00,29.49,29.56,29.44,29.5,118400.0,22.5827,22.6363,22.5444,22.5903,118400.0
2013-07-24 13:15:00,29.51,29.64,29.5,29.58,69100.0,22.598,22.6975,22.5903,22.6516,69100.0
2013-07-24 13:20:00,29.59,29.63,29.54,29.56,50000.0,22.6593,22.6899,22.621,22.6363,50000.0
2013-07-24 13:25:00,29.58,29.6,29.53,29.53,90200.0,22.6516,22.6669,22.6133,22.6133,90200.0
2013-07-24 13:30:00,29.52,29.53,29.46,29.47,63600.0,22.6057,22.6133,22.5597,22.5674,63600.0
2013-07-24 13:35:00,29.46,29.47,29.27,29.3,140000.0,22.5597,22.5674,22.4142,22.4372,140000.0
2013-07-24 13:40:00,29.32,29.32,29.25,29.26,100200.0,22.4525,22.4525,22.3989,22.4065,100200.0
2013-07-24 13:45:00,29.25,29.41,29.24,29.39,71400.0,22.3989,22.5214,22.3912,22.5061,71400.0
2013-07-24 13:50:00,29.39,29.45,29.36,29.4,50000.0,22.5061,22.552,22.4831,22.5138,50000.0
2013-07-24 13:55:00,29.4,29.52,29.4,29.5,121300.0,22.5138,22.6057,22.5138,22.5903,121300.0
2013-07-24 14:00:00,29.5,29.53,29.46,29.52,100300.0,22.5903,22.6133,22.5597,22.6057,100300.0
2013-07-24 14:05:00,29.52,29.62,29.46,29.46,89800.0,22.6057,22.6822,22.5597,22.5597,89800.0
2013-07-24 14:10:00,29.46,29.54,29.46,29.52,44400.0,22.5597,22.621,22.5597,22.6057,44400.0
2013-07-24 14:15:00,29.51,29.57,29.49,29.5,187700.0,22.598,22.6439,22.5827,22.5903,187700.0
2013-07-24 14:20:00,29.49,29.53,29.46,29.5,78500.0,22.5827,22.6133,22.5597,22.5903,78500.0
2013-07-24 14:25:00,29.5,29.51,29.32,29.37,50000.0,22.5903,22.598,22.4525,22.4908,50000.0
2013-07-24 14:30:00,29.37,29.46,29.36,29.41,60700.0,22.4908,22.5597,22.4831,22.5214,60700.0
2013-07-24 14:35:00,29.41,29.42,29.19,29.25,127800.0,22.5214,22.5291,22.3529,22.3989,127800.0
2013-07-24 14:40:00,29.26,29.35,29.26,29.32,97200.0,22.4065,22.4755,22.4065,22.4525,97200.0
2013-07-24 14:45:00,29.33,29.38,29.26,29.33,93500.0,22.4602,22.4984,22.4065,22.4602,93500.0
2013-07-24 14:50:00,29.32,29.39,29.29,29.39,96100.0,22.4525,22.5061,22.4295,22.5061,96100.0
2013-07-24 14:55:00,29.38,29.39,29.24,29.27,67600.0,22.4984,22.5061,22.3912,22.4142,67600.0
2013-07-24 15:00:00,29.27,29.38,29.26,29.3,66800.0,22.4142,22.4984,22.4065,22.4372,66800.0
2013-07-24 15:05:00,29.3,29.31,29.25,29.27,78800.0,22.4372,22.4448,22.3989,22.4142,78800.0
2013-07-24 15:10:00,29.27,29.27,29.1,29.1,129200.0,22.4142,22.4142,22.284,22.284,129200.0
2013-07-24 15:15:00,29.1,29.19,29.09,29.1,133600.0,22.284,22.3529,22.2764,22.284,133600.0
2013-07-24 15:20:00,29.1,29.36,29.1,29.34,159800.0,22.284,22.4831,22.284,22.4678,159800.0
2013-07-24 15:25:00,29.36,29.43,29.33,29.39,116800.0,22.4831,22.5367,22.4602,22.5061,116800.0
2013-07-24 15:30:00,29.4,29.4,29.23,29.31,182500.0,22.5138,22.5138,22.3836,22.4448,182500.0
2013-07-24 15:35:00,29.32,29.4,29.32,29.34,98900.0,22.4525,22.5138,22.4525,22.4678,98900.0
2013-07-24 15:40:00,29.35,29.54,29.35,29.54,150000.0,22.4755,22.621,22.4755,22.621,150000.0
2013-07-24 15:45:00,29.54,29.62,29.51,29.57,265100.0,22.621,22.6822,22.598,22.6439,265100.0
2013-07-24 15:50:00,29.57,29.59,29.48,29.5,221200.0,22.6439,22.6593,22.575,22.5903,221200.0
2013-07-24 15:55:00,29.51,29.65,29.5,29.61,545400.0,22.598,22.7052,22.5903,22.6746,545400.0
2013-07-25 09:30:00,29.34,29.79,29.22,29.56,178300.0,22.4678,22.8124,22.3759,22.6363,178300.0
2013-07-25 09:35:00,29.56,29.85,29.51,29.81,98600.0,22.6363,22.8584,22.598,22.8277,98600.0
2013-07-25 09:40:00,29.8,30.23,29.78,30.23,173100.0,22.8201,23.1494,22.8048,23.1494,173100.0
2013-07-25 09:45:00,30.23,30.25,30.01,30.07,177800.0,23.1494,23.1647,22.9809,23.0268,177800.0
2013-07-25 09:50:00,30.09,30.39,30.05,30.37,185200.0,23.0421,23.2719,23.0115,23.2566,185200.0
2013-07-25 09:55:00,30.36,30.38,30.15,30.34,162300.0,23.2489,23.2642,23.0881,23.2336,162300.0
2013-07-25 10:00:00,30.35,30.62,30.31,30.52,231900.0,23.2412,23.448,23.2106,23.3714,231900.0
2013-07-25 10:05:00,30.5,30.72,30.48,30.67,241400.0,23.3561,23.5246,23.3408,23.4863,241400.0
2013-07-25 10:10:00,30.67,30.69,30.49,30.57,227600.0,23.4863,23.5016,23.3485,23.4097,227600.0
2013-07-25 10:15:00,30.55,30.6,30.48,30.55,186500.0,23.3944,23.4327,23.3408,23.3944,186500.0
2013-07-25 10:20:00,30.54,30.55,30.42,30.5,103200.0,23.3867,23.3944,23.2948,23.3561,103200.0
2013-07-25 10:25:00,30.49,30.49,30.27,30.34,68200.0,23.3485,23.3485,23.18,23.2336,68200.0
2013-07-25 10:30:00,30.34,30.38,30.12,30.26,167700.0,23.2336,23.2642,23.0651,23.1723,167700.0
2013-07-25 10:35:00,30.26,30.3,30.18,30.25,91100.0,23.1723,23.203,23.1111,23.1647,91100.0
2013-07-25 10:40:00,30.23,30.3,30.14,30.3,77700.0,23.1494,23.203,23.0804,23.203,77700.0
2013-07-25 10:45:00,30.3,30.38,30.18,30.26,84100.0,23.203,23.2642,23.1111,23.1723,84100.0
2013-07-25 10:50:00,30.27,30.37,30.24,30.37,81200.0,23.18,23.2566,23.157,23.2566,81200.0
2013-07-25 10:55:00,30.37,30.4,30.26,30.4,81900.0,23.2566,23.2795,23.1723,23.2795,81900.0
2013-07-25 11:00:00,30.4,30.5,30.36,30.44,102200.0,23.2795,23.3561,23.2489,23.3102,102200.0
2013-07-25 11:05:00,30.44,30.6,30.44,30.51,77900.0,23.3102,23.4327,23.3102,23.3638,77900.0
2013-07-25 11:10:00,30.52,30.54,30.36,30.4,72900.0,23.3714,23.3867,23.2489,23.2795,72900.0
2013-07-25 11:15:00,30.39,30.52,30.37,30.48,77400.0,23.2719,23.3714,23.2566,23.3408,77400.0
2013-07-25 11:20:00,30.49,30.57,30.46,30.57,62500.0,23.3485,23.4097,23.3255,23.4097,62500.0
2013-07-25 11:25:00,30.57,30.61,30.39,30.39,52300.0,23.4097,23.4403,23.2719,23.2719,52300.0
2013-07-25 11:30:00,30.4,30.52,30.39,30.44,65400.0,23.2795,23.3714,23.2719,23.3102,65400.0
2013-07-25 11:35:00,30.43,30.45,30.35,30.35,75400.0,23.3025,23.3178,23.2412,23.2412,75400.0
2013-07-25 11:40:00,30.36,30.45,30.35,30.39,71200.0,23.2489,23.3178,23.2412,23.2719,71200.0
2013-07-25 11:45:00,30.38,30.45,30.33,30.37,46500.0,23.2642,23.3178,23.2259,23.2566,46500.0
2013-07-25 11:50:00,30.35,30.4,30.31,30.39,41100.0,23.2412,23.2795,23.2106,23.2719,41100.0
2013-07-25 11:55:00,30.41,30.42,30.19,30.24,60700.0,23.2872,23.2948,23.1187,23.157,60700.0
2013-07-25 12:00:00,30.23,30.3,30.17,30.2,68000.0,23.1494,23.203,23.1034,23.1264,68000.0
2013-07-25 12:05:00,30.19,30.3,30.19,30.26,35600.0,23.1187,23.203,23.1187,23.1723,35600.0
2013-07-25 12:10:00,30.25,30.29,30.17,30.19,41500.0,23.1647,23.1953,23.1034,23.1187,41500.0
2013-07-25 12:15:00,30.19,30.22,30.06,30.09,43400.0,23.1187,23.1417,23.0192,23.0421,43400.0
2013-07-25 12:20:00,30.09,30.16,30.06,30.11,74800.0,23.0421,23.0957,23.0192,23.0575,74800.0
2013-07-25 12:25:00,30.12,30.19,30.12,30.18,33200.0,23.0651,23.1187,23.0651,23.1111,33200.0
2013-07-25 12:30:00,30.17,30.23,30.15,30.23,24000.0,23.1034,23.1494,23.0881,23.1494,24000.0
2013-07-25 12:35:00,30.23,30.3,30.22,30.27,25900.0,23.1494,23.203,23.1417,23.18,25900.0
2013-07-25 12:40:00,30.28,30.35,30.27,30.28,41100.0,23.1876,23.2412,23.18,23.1876,41100.0
2013-07-25 12:45:00,30.28,30.31,30.23,30.29,42000.0,23.1876,23.2106,23.1494,23.1953,42000.0
2013-07-25 12:50:00,30.29,30.33,30.25,30.29,36500.0,23.1953,23.2259,23.1647,23.1953,36500.0
2013-07-25 12:55:00,30.29,30.32,30.26,30.29,26700.0,23.1953,23.2183,23.1723,23.1953,26700.0
2013-07-25 13:00:00,30.29,30.29,30.16,30.18,39700.0,23.1953,23.1953,23.0957,23.1111,39700.0
2013-07-25 13:05:00,30.18,30.18,30.07,30.08,60900.0,23.1111,23.1111,23.0268,23.0345,60900.0
2013-07-25 13:10:00,30.08,30.1,30.01,30.01,69400.0,23.0345,23.0498,22.9809,22.9809,69400.0
2013-07-25 13:15:00,30.01,30.02,29.88,29.92,119300.0,22.9809,22.9885,22.8813,22.912,119300.0
2013-07-25 13:20:00,29.93,29.98,29.88,29.96,54700.0,22.9196,22.9579,22.8813,22.9426,54700.0
2013-07-25 13:25:00,29.95,30.02,29.94,30.01,57300.0,22.9349,22.9885,22.9273,22.9809,57300.0
2013-07-25 13:30:00,30.01,30.05,29.99,30.02,44400.0,22.9809,23.0115,22.9656,22.9885,44400.0
2013-07-25 13:35:00,30.03,30.1,30.03,30.1,31600.0,22.9962,23.0498,22.9962,23.0498,31600.0
2013-07-25 13:40:00,30.09,30.09,29.96,29.96,68600.0,23.0421,23.0421,22.9426,22.9426,68600.0
2013-07-25 13:45:00,29.97,30.08,29.97,30.05,33300.0,22.9502,23.0345,22.9502,23.0115,33300.0
2013-07-25 13:50:00,30.05,30.08,29.99,30.07,41500.0,23.0115,23.0345,22.9656,23.0268,41500.0
2013-07-25 13:55:00,30.07,30.11,30.05,30.1,27100.0,23.0268,23.0575,23.0115,23.0498,27100.0
2013-07-25 14:00:00,30.1,30.1,30.04,30.08,36100.0,23.0498,23.0498,23.0039,23.0345,36100.0
2013-07-25 14:05:00,30.06,30.16,30.04,30.16,93800.0,23.0192,23.0957,23.0039,23.0957,93800.0
2013-07-25 14:10:00,30.16,30.18,30.11,30.17,92300.0,23.0957,23.1111,23.0575,23.1034,92300.0
2013-07-25 14:15:00,30.17,30.19,30.08,30.09,55100.0,23.1034,23.1187,23.0345,23.0421,55100.0
2013-07-25 14:20:00,30.09,30.1,30.03,30.07,27300.0,23.0421,23.0498,22.9962,23.0268,27300.0
2013-07-25 14:25:00,30.08,30.08,29.95,29.99,64100.0,23.0345,23.0345,22.9349,22.9656,64100.0
2013-07-25 14:30:00,29.99,30.15,29.99,30.15,81700.0,22.9656,23.0881,22.9656,23.0881,81700.0
2013-07-25 14:35:00,30.14,30.19,30.14,30.16,42400.0,23.0804,23.1187,23.0804,23.0957,42400.0
2013-07-25 14:40:00,30.16,30.17,30.09,30.11,40500.0,23.0957,23.1034,23.0421,23.0575,40500.0
2013-07-25 14:45:00,30.08,30.11,30.0,30.02,49000.0,23.0345,23.0575,22.9732,22.9885,49000.0
2013-07-25 14:50:00,30.02,30.07,30.0,30.0,76500.0,22.9885,23.0268,22.9732,22.9732,76500.0
2013-07-25 14:55:00,29.99,30.08,29.99,30.02,38700.0,22.9656,23.0345,22.9656,22.9885,38700.0
2013-07-25 15:00:00,30.02,30.09,29.99,30.06,52600.0,22.9885,23.0421,22.9656,23.0192,52600.0
2013-07-25 15:05:00,30.07,30.14,30.01,30.13,99500.0,23.0268,23.0804,22.9809,23.0728,99500.0
2013-07-25 15:10:00,30.13,30.22,30.1,30.15,113400.0,23.0728,23.1417,23.0498,23.0881,113400.0
2013-07-25 15:15:00,30.15,30.16,30.03,30.03,108200.0,23.0881,23.0957,22.9962,22.9962,108200.0
2013-07-25 15:20:00,30.03,30.15,30.01,30.12,122500.0,22.9962,23.0881,22.9809,23.0651,122500.0
2013-07-25 15:25:00,30.11,30.12,30.0,30.05,97100.0,23.0575,23.0651,22.9732,23.0115,97100.0
2013-07-25 15:30:00,30.05,30.05,29.91,29.95,175500.0,23.0115,23.0115,22.9043,22.9349,175500.0
2013-07-25 15:35:00,29.94,30.03,29.91,30.03,169500.0,22.9273,22.9962,22.9043,22.9962,169500.0
2013-07-25 15:40:00,30.02,30.09,29.97,30.07,111500.0,22.9885,23.0421,22.9502,23.0268,111500.0
2013-07-25 15:45:00,30.06,30.11,30.01,30.08,198700.0,23.0192,23.0575,22.9809,23.0345,198700.0
2013-07-25 15:50:00,30.07,30.1,30.02,30.08,232800.0,23.0268,23.0498,22.9885,23.0345,232800.0
2013-07-25 15:55:00,30.09,30.13,29.93,29.95,834600.0,23.0421,23.0728,22.9196,22.9349,834600.0
2013-07-26 09:30:00,29.43,29.43,28.85,28.91,343000.0,22.5367,22.5367,22.0926,22.1385,343000.0
2013-07-26 09:35:00,28.89,29.13,28.5,29.08,341600.0,22.1232,22.307,21.8246,22.2687,341600.0
2013-07-26 09:40:00,29.08,29.08,28.9,28.93,192900.0,22.2687,22.2687,22.1309,22.1538,192900.0
2013-07-26 09:45:00,28.91,29.03,28.73,28.81,344400.0,22.1385,22.2304,22.0007,22.062,344400.0
2013-07-26 09:50:00,28.8,28.94,28.71,28.94,158800.0,22.0543,22.1615,21.9854,22.1615,158800.0
2013-07-26 09:55:00,28.94,29.13,28.85,29.08,245800.0,22.1615,22.307,22.0926,22.2687,245800.0
2013-07-26 10:00:00,29.07,29.52,29.05,29.5,460500.0,22.2611,22.6057,22.2457,22.5903,460500.0
2013-07-26 10:05:00,29.49,29.7,29.49,29.51,251000.0,22.5827,22.7435,22.5827,22.598,251000.0
2013-07-26 10:10:00,29.5,29.52,29.33,29.36,255100.0,22.5903,22.6057,22.4602,22.4831,255100.0
2013-07-26 10:15:00,29.35,29.67,29.32,29.55,215800.0,22.4755,22.7205,22.4525,22.6286,215800.0
2013-07-26 10:20:00,29.54,29.61,29.49,29.52,168600.0,22.621,22.6746,22.5827,22.6057,168600.0
2013-07-26 10:25:00,29.51,29.53,29.4,29.47,126400.0,22.598,22.6133,22.5138,22.5674,126400.0
2013-07-26 10:30:00,29.48,29.48,29.3,29.42,131900.0,22.575,22.575,22.4372,22.5291,131900.0
2013-07-26 10:35:00,29.43,29.52,29.37,29.4,98400.0,22.5367,22.6057,22.4908,22.5138,98400.0
2013-07-26 10:40:00,29.4,29.52,29.38,29.38,93400.0,22.5138,22.6057,22.4984,22.4984,93400.0
2013-07-26 10:45:00,29.38,29.38,29.18,29.19,178000.0,22.4984,22.4984,22.3453,22.3529,178000.0
2013-07-26 10:50:00,29.19,29.2,28.9,29.11,277900.0,22.3529,22.3606,22.1309,22.2917,277900.0
2013-07-26 10:55:00,29.11,29.11,28.86,28.91,242000.0,22.2917,22.2917,22.1002,22.1385,242000.0
2013-07-26 11:00:00,28.9,28.93,28.84,28.91,133600.0,22.1309,22.1538,22.0849,22.1385,133600.0
2013-07-26 11:05:00,28.91,29.1,28.89,29.07,170600.0,22.1385,22.284,22.1232,22.2611,170600.0
2013-07-26 11:10:00,29.06,29.1,29.02,29.09,214000.0,22.2534,22.284,22.2228,22.2764,214000.0
2013-07-26 11:15:00,29.1,29.12,29.01,29.06,82400.0,22.284,22.2993,22.2151,22.2534,82400.0
2013-07-26 11:20:00,29.07,29.15,29.04,29.11,47200.0,22.2611,22.3223,22.2381,22.2917,47200.0
2013-07-26 11:25:00,29.1,29.14,29.1,29.12,34300.0,22.284,22.3147,22.284,22.2993,34300.0
2013-07-26 11:30:00,29.12,29.29,29.11,29.26,133600.0,22.2993,22.4295,22.2917,22.4065,133600.0
2013-07-26 11:35:00,29.25,29.25,29.13,29.14,101300.0,22.3989,22.3989,22.307,22.3147,101300.0
2013-07-26 11:40:00,29.15,29.18,29.09,29.13,50800.0,22.3223,22.3453,22.2764,22.307,50800.0
2013-07-26 11:45:00,29.13,29.15,29.01,29.11,109400.0,22.307,22.3223,22.2151,22.2917,109400.0
2013-07-26 11:50:00,29.09,29.18,29.06,29.11,97100.0,22.2764,22.3453,22.2534,22.2917,97100.0
2013-07-26 11:55:00,29.11,29.19,29.11,29.17,216700.0,22.2917,22.3529,22.2917,22.3376,216700.0
2013-07-26 12:00:00,29.17,29.25,29.11,29.25,50100.0,22.3376,22.3989,22.2917,22.3989,50100.0
2013-07-26 12:05:00,29.26,29.35,29.25,29.27,83200.0,22.4065,22.4755,22.3989,22.4142,83200.0
2013-07-26 12:10:00,29.27,29.34,29.24,29.25,43600.0,22.4142,22.4678,22.3912,22.3989,43600.0
2013-07-26 12:15:00,29.25,29.41,29.24,29.41,76600.0,22.3989,22.5214,22.3912,22.5214,76600.0
2013-07-26 12:20:00,29.41,29.43,29.35,29.4,71600.0,22.5214,22.5367,22.4755,22.5138,71600.0
2013-07-26 12:25:00,29.41,29.44,29.38,29.42,81100.0,22.5214,22.5444,22.4984,22.5291,81100.0
2013-07-26 12:30:00,29.42,29.57,29.42,29.55,72000.0,22.5291,22.6439,22.5291,22.6286,72000.0
2013-07-26 12:35:00,29.55,29.58,29.46,29.58,57300.0,22.6286,22.6516,22.5597,22.6516,57300.0
2013-07-26 12:40:00,29.57,29.58,29.5,29.55,45000.0,22.6439,22.6516,22.5903,22.6286,45000.0
2013-07-26 12:45:00,29.55,29.59,29.54,29.59,32800.0,22.6286,22.6593,22.621,22.6593,32800.0
2013-07-26 12:50:00,29.57,29.57,29.42,29.5,73300.0,22.6439,22.6439,22.5291,22.5903,73300.0
2013-07-26 12:55:00,29.51,29.58,29.47,29.51,67000.0,22.598,22.6516,22.5674,22.598,67000.0
2013-07-26 13:00:00,29.51,29.59,29.51,29.57,18100.0,22.598,22.6593,22.598,22.6439,18100.0
2013-07-26 13:05:00,29.56,29.68,29.56,29.63,101500.0,22.6363,22.7282,22.6363,22.6899,101500.0
2013-07-26 13:10:00,29.62,29.63,29.52,29.61,99400.0,22.6822,22.6899,22.6057,22.6746,99400.0
2013-07-26 13:15:00,29.62,29.74,29.59,29.7,75300.0,22.6822,22.7741,22.6593,22.7435,75300.0
2013-07-26 13:20:00,29.7,29.71,29.48,29.54,84100.0,22.7435,22.7511,22.575,22.621,84100.0
2013-07-26 13:25:00,29.54,29.61,29.5,29.52,51400.0,22.621,22.6746,22.5903,22.6057,51400.0
2013-07-26 13:30:00,29.52,29.58,29.51,29.54,18500.0,22.6057,22.6516,22.598,22.621,18500.0
2013-07-26 13:35:00,29.54,29.57,29.51,29.54,35000.0,22.621,22.6439,22.598,22.621,35000.0
2013-07-26 13:40:00,29.54,29.63,29.54,29.63,45600.0,22.621,22.6899,22.621,22.6899,45600.0
2013-07-26 13:45:00,29.63,29.66,29.61,29.64,35900.0,22.6899,22.7129,22.6746,22.6975,35900.0
2013-07-26 13:50:00,29.64,29.68,29.63,29.66,39000.0,22.6975,22.7282,22.6899,22.7129,39000.0
2013-07-26 13:55:00,29.66,29.68,29.62,29.67,54600.0,22.7129,22.7282,22.6822,22.7205,54600.0
2013-07-26 14:00:00,29.68,29.73,29.63,29.72,80400.0,22.7282,22.7665,22.6899,22.7588,80400.0
2013-07-26 14:05:00,29.72,29.8,29.71,29.71,89600.0,22.7588,22.8201,22.7511,22.7511,89600.0
2013-07-26 14:10:00,29.71,29.75,29.67,29.68,84800.0,22.7511,22.7818,22.7205,22.7282,84800.0
2013-07-26 14:15:00,29.68,29.71,29.65,29.69,101300.0,22.7282,22.7511,22.7052,22.7358,101300.0
2013-07-26 14:20:00,29.7,29.75,29.69,29.7,62400.0,22.7435,22.7818,22.7358,22.7435,62400.0
2013-07-26 14:25:00,29.71,29.74,29.68,29.71,31100.0,22.7511,22.7741,22.7282,22.7511,31100.0
2013-07-26 14:30:00,29.72,29.75,29.69,29.74,47500.0,22.7588,22.7818,22.7358,22.7741,47500.0
2013-07-26 14:35:00,29.74,29.77,29.71,29.76,48600.0,22.7741,22.7971,22.7511,22.7894,48600.0
2013-07-26 14:40:00,29.76,29.84,29.75,29.8,114600.0,22.7894,22.8507,22.7818,22.8201,114600.0
2013-07-26 14:45:00,29.8,29.96,29.8,29.89,130500.0,22.8201,22.9426,22.8201,22.889,130500.0
2013-07-26 14:50:00,29.9,29.96,29.88,29.92,109200.0,22.8966,22.9426,22.8813,22.912,109200.0
2013-07-26 14:55:00,29.93,29.98,29.92,29.97,91100.0,22.9196,22.9579,22.912,22.9502,91100.0
2013-07-26 15:00:00,29.97,30.16,29.96,30.14,244300.0,22.9502,23.0957,22.9426,23.0804,244300.0
2013-07-26 15:05:00,30.13,30.25,30.09,30.23,169200.0,23.0728,23.1647,23.0421,23.1494,169200.0
2013-07-26 15:10:00,30.24,30.26,30.18,30.24,206300.0,23.157,23.1723,23.1111,23.157,206300.0
2013-07-26 15:15:00,30.24,30.38,30.23,30.33,131300.0,23.157,23.2642,23.1494,23.2259,131300.0
2013-07-26 15:20:00,30.34,30.37,30.25,30.31,133800.0,23.2336,23.2566,23.1647,23.2106,133800.0
2013-07-26 15:25:00,30.3,30.44,30.28,30.43,139100.0,23.203,23.3102,23.1876,23.3025,139100.0
2013-07-26 15:30:00,30.43,30.44,30.27,30.28,120000.0,23.3025,23.3102,23.18,23.1876,120000.0
2013-07-26 15:35:00,30.28,30.4,30.24,30.33,158100.0,23.1876,23.2795,23.157,23.2259,158100.0
2013-07-26 15:40:00,30.34,30.35,30.21,30.25,145800.0,23.2336,23.2412,23.134,23.1647,145800.0
2013-07-26 15:45:00,30.24,30.27,30.16,30.21,222500.0,23.157,23.18,23.0957,23.134,222500.0
2013-07-26 15:50:00,30.21,30.27,30.19,30.26,186300.0,23.134,23.18,23.1187,23.1723,186300.0
2013-07-26 15:55:00,30.26,30.38,30.21,30.38,500600.0,23.1723,23.2642,23.134,23.2642,500600.0
2013-07-29 09:30:00,30.38,30.5,30.31,30.33,200500.0,23.2642,23.3561,23.2106,23.2259,200500.0
2013-07-29 09:35:00,30.32,30.36,30.15,30.23,89000.0,23.2183,23.2489,23.0881,23.1494,89000.0
2013-07-29 09:40:00,30.21,30.21,30.02,30.11,91500.0,23.134,23.134,22.9885,23.0575,91500.0
2013-07-29 09:45:00,30.12,30.14,29.96,30.1,175400.0,23.0651,23.0804,22.9426,23.0498,175400.0
2013-07-29 09:50:00,30.11,30.11,29.98,30.0,119900.0,23.0575,23.0575,22.9579,22.9732,119900.0
2013-07-29 09:55:00,30.01,30.14,30.01,30.07,64700.0,22.9809,23.0804,22.9809,23.0268,64700.0
2013-07-29 10:00:00,30.06,30.07,29.99,30.04,194500.0,23.0192,23.0268,22.9656,23.0039,194500.0
2013-07-29 10:05:00,30.04,30.1,29.87,29.87,202000.0,23.0039,23.0498,22.8737,22.8737,202000.0
2013-07-29 10:10:00,29.87,29.98,29.78,29.94,152200.0,22.8737,22.9579,22.8048,22.9273,152200.0
2013-07-29 10:15:00,29.93,29.96,29.82,29.92,284200.0,22.9196,22.9426,22.8354,22.912,284200.0
2013-07-29 10:20:00,29.93,30.01,29.87,29.93,362100.0,22.9196,22.9809,22.8737,22.9196,362100.0
2013-07-29 10:25:00,29.92,29.96,29.8,29.82,366500.0,22.912,22.9426,22.8201,22.8354,366500.0
2013-07-29 10:30:00,29.82,29.83,29.68,29.69,141400.0,22.8354,22.843,22.7282,22.7358,141400.0
2013-07-29 10:35:00,29.69,29.81,29.63,29.66,136000.0,22.7358,22.8277,22.6899,22.7129,136000.0
2013-07-29 10:40:00,29.66,29.78,29.6,29.77,94900.0,22.7129,22.8048,22.6669,22.7971,94900.0
2013-07-29 10:45:00,29.78,29.81,29.71,29.79,71000.0,22.8048,22.8277,22.7511,22.8124,71000.0
2013-07-29 10:50:00,29.78,29.84,29.69,29.84,71500.0,22.8048,22.8507,22.7358,22.8507,71500.0
2013-07-29 10:55:00,29.85,29.93,29.85,29.88,105200.0,22.8584,22.9196,22.8584,22.8813,105200.0
2013-07-29 11:00:00,29.88,30.0,29.84,29.95,321000.0,22.8813,22.9732,22.8507,22.9349,321000.0
2013-07-29 11:05:00,29.95,30.08,29.93,30.01,286600.0,22.9349,23.0345,22.9196,22.9809,286600.0
2013-07-29 11:10:00,30.01,30.04,29.93,29.99,122600.0,22.9809,23.0039,22.9196,22.9656,122600.0
2013-07-29 11:15:00,29.99,30.11,29.94,30.1,99000.0,22.9656,23.0575,22.9273,23.0498,99000.0
2013-07-29 11:20:00,30.1,30.17,30.07,30.15,68100.0,23.0498,23.1034,23.0268,23.0881,68100.0
2013-07-29 11:25:00,30.15,30.22,30.01,30.01,85600.0,23.0881,23.1417,22.9809,22.9809,85600.0
2013-07-29 11:30:00,30.02,30.17,30.01,30.15,58900.0,22.9885,23.1034,22.9809,23.0881,58900.0
2013-07-29 11:35:00,30.16,30.16,30.05,30.08,35800.0,23.0957,23.0957,23.0115,23.0345,35800.0
2013-07-29 11:40:00,30.08,30.08,29.96,30.06,64700.0,23.0345,23.0345,22.9426,23.0192,64700.0
2013-07-29 11:45:00,30.05,30.1,30.01,30.06,46500.0,23.0115,23.0498,22.9809,23.0192,46500.0
2013-07-29 11:50:00,30.06,30.12,30.06,30.08,34700.0,23.0192,23.0651,23.0192,23.0345,34700.0
2013-07-29 11:55:00,30.07,30.09,30.05,30.09,33100.0,23.0268,23.0421,23.0115,23.0421,33100.0
2013-07-29 12:00:00,30.09,30.09,30.03,30.08,46100.0,23.0421,23.0421,22.9962,23.0345,46100.0
2013-07-29 12:05:00,30.08,30.1,30.02,30.04,38400.0,23.0345,23.0498,22.9885,23.0039,38400.0
2013-07-29 12:10:00,30.03,30.07,29.98,30.01,143700.0,22.9962,23.0268,22.9579,22.9809,143700.0
2013-07-29 12:15:00,30.01,30.1,30.01,30.05,44900.0,22.9809,23.0498,22.9809,23.0115,44900.0
2013-07-29 12:20:00,30.05,30.06,29.99,30.0,66800.0,23.0115,23.0192,22.9656,22.9732,66800.0
2013-07-29 12:25:00,29.99,30.0,29.94,30.0,50200.0,22.9656,22.9732,22.9273,22.9732,50200.0
2013-07-29 12:30:00,30.0,30.05,30.0,30.03,44500.0,22.9732,23.0115,22.9732,22.9962,44500.0
2013-07-29 12:35:00,30.03,30.04,29.96,29.96,145400.0,22.9962,23.0039,22.9426,22.9426,145400.0
2013-07-29 12:40:00,29.96,29.98,29.92,29.93,35100.0,22.9426,22.9579,22.912,22.9196,35100.0
2013-07-29 12:45:00,29.92,29.97,29.87,29.97,46100.0,22.912,22.9502,22.8737,22.9502,46100.0
2013-07-29 12:50:00,29.97,30.0,29.94,29.97,47400.0,22.9502,22.9732,22.9273,22.9502,47400.0
2013-07-29 12:55:00,29.98,30.05,29.98,29.99,41600.0,22.9579,23.0115,22.9579,22.9656,41600.0
2013-07-29 13:00:00,29.99,29.99,29.94,29.96,35800.0,22.9656,22.9656,22.9273,22.9426,35800.0
2013-07-29 13:05:00,29.97,29.99,29.94,29.96,39800.0,22.9502,22.9656,22.9273,22.9426,39800.0
2013-07-29 13:10:00,29.95,29.97,29.89,29.91,54900.0,22.9349,22.9502,22.889,22.9043,54900.0
2013-07-29 13:15:00,29.92,29.93,29.83,29.84,40800.0,22.912,22.9196,22.843,22.8507,40800.0
2013-07-29 13:20:00,29.84,29.86,29.78,29.78,123200.0,22.8507,22.866,22.8048,22.8048,123200.0
2013-07-29 13:25:00,29.78,29.88,29.76,29.88,80700.0,22.8048,22.8813,22.7894,22.8813,80700.0
2013-07-29 13:30:00,29.88,29.95,29.88,29.9,37500.0,22.8813,22.9349,22.8813,22.8966,37500.0
2013-07-29 13:35:00,29.89,29.93,29.87,29.93,47000.0,22.889,22.9196,22.8737,22.9196,47000.0
2013-07-29 13:40:00,29.92,29.95,29.85,29.93,58200.0,22.912,22.9349,22.8584,22.9196,58200.0
2013-07-29 13:45:00,29.94,30.02,29.93,30.01,64000.0,22.9273,22.9885,22.9196,22.9809,64000.0
2013-07-29 13:50:00,30.02,30.07,29.99,30.04,86300.0,22.9885,23.0268,22.9656,23.0039,86300.0
2013-07-29 13:55:00,30.04,30.05,29.96,29.98,28900.0,23.0039,23.0115,22.9426,22.9579,28900.0
2013-07-29 14:00:00,29.97,30.07,29.95,30.07,49900.0,22.9502,23.0268,22.9349,23.0268,49900.0
2013-07-29 14:05:00,30.07,30.09,30.05,30.09,27600.0,23.0268,23.0421,23.0115,23.0421,27600.0
2013-07-29 14:10:00,30.09,30.1,30.02,30.03,34600.0,23.0421,23.0498,22.9885,22.9962,34600.0
2013-07-29 14:15:00,30.03,30.08,30.03,30.08,36200.0,22.9962,23.0345,22.9962,23.0345,36200.0
2013-07-29 14:20:00,30.07,30.1,30.06,30.07,32400.0,23.0268,23.0498,23.0192,23.0268,32400.0
2013-07-29 14:25:00,30.08,30.14,30.08,30.1,74400.0,23.0345,23.0804,23.0345,23.0498,74400.0
2013-07-29 14:30:00,30.1,30.15,30.07,30.09,36900.0,23.0498,23.0881,23.0268,23.0421,36900.0
2013-07-29 14:35:00,30.1,30.12,30.04,30.04,50600.0,23.0498,23.0651,23.0039,23.0039,50600.0
2013-07-29 14:40:00,30.05,30.13,30.04,30.06,58400.0,23.0115,23.0728,23.0039,23.0192,58400.0
2013-07-29 14:45:00,30.05,30.1,30.04,30.08,50200.0,23.0115,23.0498,23.0039,23.0345,50200.0
2013-07-29 14:50:00,30.08,30.19,30.08,30.19,332600.0,23.0345,23.1187,23.0345,23.1187,332600.0
2013-07-29 14:55:00,30.19,30.25,30.1,30.12,627500.0,23.1187,23.1647,23.0498,23.0651,627500.0
2013-07-29 15:00:00,30.12,30.14,30.08,30.09,106000.0,23.0651,23.0804,23.0345,23.0421,106000.0
2013-07-29 15:05:00,30.09,30.13,30.09,30.12,53700.0,23.0421,23.0728,23.0421,23.0651,53700.0
2013-07-29 15:10:00,30.13,30.24,30.13,30.24,80000.0,23.0728,23.157,23.0728,23.157,80000.0
2013-07-29 15:15:00,30.24,30.27,30.2,30.23,101500.0,23.157,23.18,23.1264,23.1494,101500.0
2013-07-29 15:20:00,30.24,30.24,30.17,30.22,367900.0,23.157,23.157,23.1034,23.1417,367900.0
2013-07-29 15:25:00,30.23,30.24,30.19,30.22,318000.0,23.1494,23.157,23.1187,23.1417,318000.0
2013-07-29 15:30:00,30.21,30.27,30.21,30.23,81400.0,23.134,23.18,23.134,23.1494,81400.0
2013-07-29 15:35:00,30.23,30.27,30.21,30.27,89200.0,23.1494,23.18,23.134,23.18,89200.0
2013-07-29 15:40:00,30.27,30.27,30.19,30.25,89000.0,23.18,23.18,23.1187,23.1647,89000.0
2013-07-29 15:45:00,30.25,30.32,30.24,30.29,245200.0,23.1647,23.2183,23.157,23.1953,245200.0
2013-07-29 15:50:00,30.29,30.3,30.23,30.25,147800.0,23.1953,23.203,23.1494,23.1647,147800.0
2013-07-29 15:55:00,30.25,30.25,30.09,30.13,511400.0,23.1647,23.1647,23.0421,23.0728,511400.0
2013-07-30 09:30:00,29.78,29.97,29.78,29.85,201700.0,22.8048,22.9502,22.8048,22.8584,201700.0
2013-07-30 09:35:00,29.85,29.85,29.62,29.7,75500.0,22.8584,22.8584,22.6822,22.7435,75500.0
2013-07-30 09:40:00,29.7,29.72,29.61,29.68,127700.0,22.7435,22.7588,22.6746,22.7282,127700.0
2013-07-30 09:45:00,29.66,29.8,29.66,29.75,99700.0,22.7129,22.8201,22.7129,22.7818,99700.0
2013-07-30 09:50:00,29.75,29.9,29.72,29.85,215300.0,22.7818,22.8966,22.7588,22.8584,215300.0
2013-07-30 09:55:00,29.86,29.98,29.8,29.96,81300.0,22.866,22.9579,22.8201,22.9426,81300.0
2013-07-30 10:00:00,29.96,30.03,29.91,29.99,121300.0,22.9426,22.9962,22.9043,22.9656,121300.0
2013-07-30 10:05:00,30.0,30.06,29.86,29.86,102200.0,22.9732,23.0192,22.866,22.866,102200.0
2013-07-30 10:10:00,29.86,30.0,29.85,29.93,102800.0,22.866,22.9732,22.8584,22.9196,102800.0
2013-07-30 10:15:00,29.93,29.96,29.87,29.96,120300.0,22.9196,22.9426,22.8737,22.9426,120300.0
2013-07-30 10:20:00,29.95,29.99,29.92,29.94,101600.0,22.9349,22.9656,22.912,22.9273,101600.0
2013-07-30 10:25:00,29.95,29.96,29.85,29.95,60200.0,22.9349,22.9426,22.8584,22.9349,60200.0
2013-07-30 10:30:00,29.95,29.98,29.89,29.92,52900.0,22.9349,22.9579,22.889,22.912,52900.0
2013-07-30 10:35:00,29.93,30.05,29.93,29.95,343100.0,22.9196,23.0115,22.9196,22.9349,343100.0
2013-07-30 10:40:00,29.95,30.03,29.95,30.03,159300.0,22.9349,22.9962,22.9349,22.9962,159300.0
2013-07-30 10:45:00,30.03,30.06,29.98,29.98,51300.0,22.9962,23.0192,22.9579,22.9579,51300.0
2013-07-30 10:50:00,29.99,30.03,29.98,30.02,62900.0,22.9656,22.9962,22.9579,22.9885,62900.0
2013-07-30 10:55:00,30.01,30.14,30.01,30.14,104500.0,22.9809,23.0804,22.9809,23.0804,104500.0
2013-07-30 11:00:00,30.14,30.18,30.1,30.13,103400.0,23.0804,23.1111,23.0498,23.0728,103400.0
2013-07-30 11:05:00,30.13,30.17,30.09,30.16,55500.0,23.0728,23.1034,23.0421,23.0957,55500.0
2013-07-30 11:10:00,30.16,30.18,30.12,30.16,41700.0,23.0957,23.1111,23.0651,23.0957,41700.0
2013-07-30 11:15:00,30.16,30.21,30.15,30.16,57600.0,23.0957,23.134,23.0881,23.0957,57600.0
2013-07-30 11:20:00,30.17,30.23,30.17,30.22,40600.0,23.1034,23.1494,23.1034,23.1417,40600.0
2013-07-30 11:25:00,30.22,30.26,30.18,30.24,58100.0,23.1417,23.1723,23.1111,23.157,58100.0
2013-07-30 11:30:00,30.23,30.34,30.23,30.27,64500.0,23.1494,23.2336,23.1494,23.18,64500.0
2013-07-30 11:35:00,30.26,30.31,30.19,30.22,40600.0,23.1723,23.2106,23.1187,23.1417,40600.0
2013-07-30 11:40:00,30.22,30.26,30.17,30.22,39900.0,23.1417,23.1723,23.1034,23.1417,39900.0
2013-07-30 11:45:00,30.23,30.23,30.12,30.12,57200.0,23.1494,23.1494,23.0651,23.0651,57200.0
2013-07-30 11:50:00,30.12,30.16,30.08,30.12,74300.0,23.0651,23.0957,23.0345,23.0651,74300.0
2013-07-30 11:55:00,30.12,30.13,30.03,30.05,48100.0,23.0651,23.0728,22.9962,23.0115,48100.0
2013-07-30 12:00:00,30.04,30.09,30.02,30.07,49400.0,23.0039,23.0421,22.9885,23.0268,49400.0
2013-07-30 12:05:00,30.07,30.11,30.01,30.02,39500.0,23.0268,23.0575,22.9809,22.9885,39500.0
2013-07-30 12:10:00,30.02,30.05,29.98,30.04,54700.0,22.9885,23.0115,22.9579,23.0039,54700.0
2013-07-30 12:15:00,30.05,30.1,30.01,30.01,42500.0,23.0115,23.0498,22.9809,22.9809,42500.0
2013-07-30 12:20:00,30.02,30.04,30.0,30.01,48300.0,22.9885,23.0039,22.9732,22.9809,48300.0
2013-07-30 12:25:00,30.01,30.11,30.0,30.08,35600.0,22.9809,23.0575,22.9732,23.0345,35600.0
2013-07-30 12:30:00,30.09,30.13,30.06,30.08,68100.0,23.0421,23.0728,23.0192,23.0345,68100.0
2013-07-30 12:35:00,30.08,30.12,30.04,30.1,67200.0,23.0345,23.0651,23.0039,23.0498,67200.0
2013-07-30 12:40:00,30.1,30.15,30.09,30.09,41400.0,23.0498,23.0881,23.0421,23.0421,41400.0
2013-07-30 12:45:00,30.08,30.08,29.97,29.98,55500.0,23.0345,23.0345,22.9502,22.9579,55500.0
2013-07-30 12:50:00,29.97,30.04,29.95,30.01,53600.0,22.9502,23.0039,22.9349,22.9809,53600.0
2013-07-30 12:55:00,30.0,30.01,29.99,30.0,29000.0,22.9732,22.9809,22.9656,22.9732,29000.0
2013-07-30 13:00:00,30.01,30.09,30.01,30.07,39100.0,22.9809,23.0421,22.9809,23.0268,39100.0
2013-07-30 13:05:00,30.07,30.07,30.02,30.06,24700.0,23.0268,23.0268,22.9885,23.0192,24700.0
2013-07-30 13:10:00,30.06,30.1,30.04,30.04,56800.0,23.0192,23.0498,23.0039,23.0039,56800.0
2013-07-30 13:15:00,30.04,30.1,30.03,30.1,50100.0,23.0039,23.0498,22.9962,23.0498,50100.0
2013-07-30 13:20:00,30.08,30.14,30.06,30.06,40600.0,23.0345,23.0804,23.0192,23.0192,40600.0
2013-07-30 13:25:00,30.07,30.11,30.03,30.03,43900.0,23.0268,23.0575,22.9962,22.9962,43900.0
2013-07-30 13:30:00,30.03,30.05,30.01,30.01,40100.0,22.9962,23.0115,22.9809,22.9809,40100.0
2013-07-30 13:35:00,30.0,30.03,29.98,30.02,142200.0,22.9732,22.9962,22.9579,22.9885,142200.0
2013-07-30 13:40:00,30.01,30.11,30.0,30.1,139000.0,22.9809,23.0575,22.9732,23.0498,139000.0
2013-07-30 13:45:00,30.1,30.12,30.07,30.11,32100.0,23.0498,23.0651,23.0268,23.0575,32100.0
2013-07-30 13:50:00,30.12,30.16,30.09,30.14,40700.0,23.0651,23.0957,23.0421,23.0804,40700.0
2013-07-30 13:55:00,30.14,30.21,30.12,30.21,56100.0,23.0804,23.134,23.0651,23.134,56100.0
2013-07-30 14:00:00,30.2,30.2,30.16,30.17,45600.0,23.1264,23.1264,23.0957,23.1034,45600.0
2013-07-30 14:05:00,30.17,30.23,30.17,30.23,50000.0,23.1034,23.1494,23.1034,23.1494,50000.0
2013-07-30 14:10:00,30.23,30.24,30.2,30.24,45000.0,23.1494,23.157,23.1264,23.157,45000.0
2013-07-30 14:15:00,30.24,30.28,30.23,30.28,47000.0,23.157,23.1876,23.1494,23.1876,47000.0
2013-07-30 14:20:00,30.29,30.31,30.27,30.29,173300.0,23.1953,23.2106,23.18,23.1953,173300.0
2013-07-30 14:25:00,30.29,30.29,30.22,30.23,64800.0,23.1953,23.1953,23.1417,23.1494,64800.0
2013-07-30 14:30:00,30.23,30.23,30.17,30.19,67800.0,23.1494,23.1494,23.1034,23.1187,67800.0
2013-07-30 14:35:00,30.19,30.2,30.18,30.18,16700.0,23.1187,23.1264,23.1111,23.1111,16700.0
2013-07-30 14:40:00,30.19,30.22,30.19,30.21,27500.0,23.1187,23.1417,23.1187,23.134,27500.0
2013-07-30 14:45:00,30.21,30.23,30.2,30.22,28200.0,23.134,23.1494,23.1264,23.1417,28200.0
2013-07-30 14:50:00,30.23,30.28,30.21,30.22,52800.0,23.1494,23.1876,23.134,23.1417,52800.0
2013-07-30 14:55:00,30.22,30.23,30.18,30.21,41500.0,23.1417,23.1494,23.1111,23.134,41500.0
2013-07-30 15:00:00,30.21,30.26,30.17,30.18,44100.0,23.134,23.1723,23.1034,23.1111,44100.0
2013-07-30 15:05:00,30.17,30.21,30.17,30.2,51300.0,23.1034,23.134,23.1034,23.1264,51300.0
2013-07-30 15:10:00,30.19,30.28,30.18,30.24,287400.0,23.1187,23.1876,23.1111,23.157,287400.0
2013-07-30 15:15:00,30.24,30.26,30.21,30.21,48600.0,23.157,23.1723,23.134,23.134,48600.0
2013-07-30 15:20:00,30.21,30.23,30.15,30.23,119700.0,23.134,23.1494,23.0881,23.1494,119700.0
2013-07-30 15:25:00,30.23,30.25,30.18,30.19,70600.0,23.1494,23.1647,23.1111,23.1187,70600.0
2013-07-30 15:30:00,30.19,30.25,30.17,30.24,106700.0,23.1187,23.1647,23.1034,23.157,106700.0
2013-07-30 15:35:00,30.24,30.24,30.12,30.14,116400.0,23.157,23.157,23.0651,23.0804,116400.0
2013-07-30 15:40:00,30.14,30.19,30.09,30.19,132700.0,23.0804,23.1187,23.0421,23.1187,132700.0
2013-07-30 15:45:00,30.18,30.19,30.13,30.15,129300.0,23.1111,23.1187,23.0728,23.0881,129300.0
2013-07-30 15:50:00,30.15,30.19,30.13,30.15,158100.0,23.0881,23.1187,23.0728,23.0881,158100.0
2013-07-30 15:55:00,30.14,30.21,30.13,30.14,519500.0,23.0804,23.134,23.0728,23.0804,519500.0
2013-07-31 09:30:00,30.03,30.09,29.81,29.84,201400.0,22.9962,23.0421,22.8277,22.8507,201400.0
2013-07-31 09:35:00,29.87,29.87,29.63,29.69,202000.0,22.8737,22.8737,22.6899,22.7358,202000.0
2013-07-31 09:40:00,29.68,29.87,29.51,29.75,133400.0,22.7282,22.8737,22.598,22.7818,133400.0
2013-07-31 09:45:00,29.74,29.9,29.6,29.6,301700.0,22.7741,22.8966,22.6669,22.6669,301700.0
2013-07-31 09:50:00,29.6,29.65,29.53,29.65,159600.0,22.6669,22.7052,22.6133,22.7052,159600.0
2013-07-31 09:55:00,29.63,29.63,29.46,29.56,89300.0,22.6899,22.6899,22.5597,22.6363,89300.0
2013-07-31 10:00:00,29.53,29.6,29.44,29.59,126100.0,22.6133,22.6669,22.5444,22.6593,126100.0
2013-07-31 10:05:00,29.59,29.65,29.53,29.64,100700.0,22.6593,22.7052,22.6133,22.6975,100700.0
2013-07-31 10:10:00,29.65,29.68,29.6,29.64,77400.0,22.7052,22.7282,22.6669,22.6975,77400.0
2013-07-31 10:15:00,29.64,29.71,29.57,29.63,64400.0,22.6975,22.7511,22.6439,22.6899,64400.0
2013-07-31 10:20:00,29.64,29.76,29.64,29.72,82500.0,22.6975,22.7894,22.6975,22.7588,82500.0
2013-07-31 10:25:00,29.73,29.88,29.73,29.79,344700.0,22.7665,22.8813,22.7665,22.8124,344700.0
2013-07-31 10:30:00,29.8,29.8,29.68,29.73,81200.0,22.8201,22.8201,22.7282,22.7665,81200.0
2013-07-31 10:35:00,29.74,29.75,29.65,29.65,83800.0,22.7741,22.7818,22.7052,22.7052,83800.0
2013-07-31 10:40:00,29.65,29.77,29.63,29.77,123500.0,22.7052,22.7971,22.6899,22.7971,123500.0
2013-07-31 10:45:00,29.77,29.79,29.66,29.67,195500.0,22.7971,22.8124,22.7129,22.7205,195500.0
2013-07-31 10:50:00,29.67,29.69,29.57,29.58,113600.0,22.7205,22.7358,22.6439,22.6516,113600.0
2013-07-31 10:55:00,29.58,29.62,29.53,29.58,113800.0,22.6516,22.6822,22.6133,22.6516,113800.0
2013-07-31 11:00:00,29.57,29.66,29.53,29.63,97300.0,22.6439,22.7129,22.6133,22.6899,97300.0
2013-07-31 11:05:00,29.64,29.68,29.57,29.6,80700.0,22.6975,22.7282,22.6439,22.6669,80700.0
2013-07-31 11:10:00,29.59,29.64,29.59,29.6,39400.0,22.6593,22.6975,22.6593,22.6669,39400.0
2013-07-31 11:15:00,29.6,29.64,29.59,29.62,34400.0,22.6669,22.6975,22.6593,22.6822,34400.0
2013-07-31 11:20:00,29.62,29.69,29.62,29.65,98700.0,22.6822,22.7358,22.6822,22.7052,98700.0
2013-07-31 11:25:00,29.65,29.67,29.58,29.58,217800.0,22.7052,22.7205,22.6516,22.6516,217800.0
2013-07-31 11:30:00,29.58,29.64,29.56,29.64,76700.0,22.6516,22.6975,22.6363,22.6975,76700.0
2013-07-31 11:35:00,29.64,29.7,29.63,29.66,110300.0,22.6975,22.7435,22.6899,22.7129,110300.0
2013-07-31 11:40:00,29.66,29.73,29.66,29.72,31100.0,22.7129,22.7665,22.7129,22.7588,31100.0
2013-07-31 11:45:00,29.72,29.72,29.67,29.71,56000.0,22.7588,22.7588,22.7205,22.7511,56000.0
2013-07-31 11:50:00,29.71,29.71,29.63,29.71,45900.0,22.7511,22.7511,22.6899,22.7511,45900.0
2013-07-31 11:55:00,29.7,29.72,29.64,29.71,128400.0,22.7435,22.7588,22.6975,22.7511,128400.0
2013-07-31 12:00:00,29.71,29.81,29.68,29.8,93500.0,22.7511,22.8277,22.7282,22.8201,93500.0
2013-07-31 12:05:00,29.8,29.88,29.79,29.81,78400.0,22.8201,22.8813,22.8124,22.8277,78400.0
2013-07-31 12:10:00,29.8,29.8,29.74,29.76,142300.0,22.8201,22.8201,22.7741,22.7894,142300.0
2013-07-31 12:15:00,29.77,29.8,29.75,29.76,53700.0,22.7971,22.8201,22.7818,22.7894,53700.0
2013-07-31 12:20:00,29.75,29.76,29.71,29.74,47400.0,22.7818,22.7894,22.7511,22.7741,47400.0
2013-07-31 12:25:00,29.73,29.76,29.67,29.75,55900.0,22.7665,22.7894,22.7205,22.7818,55900.0
2013-07-31 12:30:00,29.76,29.86,29.75,29.83,102200.0,22.7894,22.866,22.7818,22.843,102200.0
2013-07-31 12:35:00,29.83,29.87,29.79,29.82,59900.0,22.843,22.8737,22.8124,22.8354,59900.0
2013-07-31 12:40:00,29.83,29.85,29.79,29.84,57900.0,22.843,22.8584,22.8124,22.8507,57900.0
2013-07-31 12:45:00,29.84,29.86,29.81,29.86,22700.0,22.8507,22.866,22.8277,22.866,22700.0
2013-07-31 12:50:00,29.86,29.87,29.8,29.81,23000.0,22.866,22.8737,22.8201,22.8277,23000.0
2013-07-31 12:55:00,29.81,29.82,29.76,29.78,32900.0,22.8277,22.8354,22.7894,22.8048,32900.0
2013-07-31 13:00:00,29.78,29.78,29.7,29.7,31900.0,22.8048,22.8048,22.7435,22.7435,31900.0
2013-07-31 13:05:00,29.71,29.78,29.68,29.75,60800.0,22.7511,22.8048,22.7282,22.7818,60800.0
2013-07-31 13:10:00,29.75,29.79,29.73,29.75,62100.0,22.7818,22.8124,22.7665,22.7818,62100.0
2013-07-31 13:15:00,29.75,29.77,29.71,29.73,24600.0,22.7818,22.7971,22.7511,22.7665,24600.0
2013-07-31 13:20:00,29.73,29.74,29.67,29.69,103300.0,22.7665,22.7741,22.7205,22.7358,103300.0
2013-07-31 13:25:00,29.69,29.75,29.63,29.73,101500.0,22.7358,22.7818,22.6899,22.7665,101500.0
2013-07-31 13:30:00,29.74,29.78,29.71,29.74,33800.0,22.7741,22.8048,22.7511,22.7741,33800.0
2013-07-31 13:35:00,29.73,29.74,29.66,29.69,37400.0,22.7665,22.7741,22.7129,22.7358,37400.0
2013-07-31 13:40:00,29.69,29.69,29.65,29.65,19200.0,22.7358,22.7358,22.7052,22.7052,19200.0
2013-07-31 13:45:00,29.66,29.72,29.66,29.72,87100.0,22.7129,22.7588,22.7129,22.7588,87100.0
2013-07-31 13:50:00,29.72,29.79,29.72,29.79,52600.0,22.7588,22.8124,22.7588,22.8124,52600.0
2013-07-31 13:55:00,29.78,29.78,29.72,29.74,35500.0,22.8048,22.8048,22.7588,22.7741,35500.0
2013-07-31 14:00:00,29.73,29.92,29.73,29.75,165000.0,22.7665,22.912,22.7665,22.7818,165000.0
2013-07-31 14:05:00,29.77,29.79,29.59,29.67,74900.0,22.7971,22.8124,22.6593,22.7205,74900.0
2013-07-31 14:10:00,29.69,29.69,29.45,29.5,162300.0,22.7358,22.7358,22.552,22.5903,162300.0
2013-07-31 14:15:00,29.51,29.64,29.47,29.63,146300.0,22.598,22.6975,22.5674,22.6899,146300.0
2013-07-31 14:20:00,29.63,29.94,29.63,29.93,174700.0,22.6899,22.9273,22.6899,22.9196,174700.0
2013-07-31 14:25:00,29.92,29.97,29.8,29.8,158500.0,22.912,22.9502,22.8201,22.8201,158500.0
2013-07-31 14:30:00,29.8,30.14,29.8,30.13,204500.0,22.8201,23.0804,22.8201,23.0728,204500.0
2013-07-31 14:35:00,30.12,30.26,30.08,30.13,141100.0,23.0651,23.1723,23.0345,23.0728,141100.0
2013-07-31 14:40:00,30.12,30.23,30.1,30.14,103300.0,23.0651,23.1494,23.0498,23.0804,103300.0
2013-07-31 14:45:00,30.12,30.27,30.12,30.25,50200.0,23.0651,23.18,23.0651,23.1647,50200.0
2013-07-31 14:50:00,30.26,30.35,30.22,30.27,147300.0,23.1723,23.2412,23.1417,23.18,147300.0
2013-07-31 14:55:00,30.27,30.57,30.27,30.54,159000.0,23.18,23.4097,23.18,23.3867,159000.0
2013-07-31 15:00:00,30.53,30.58,30.34,30.49,232300.0,23.3791,23.4174,23.2336,23.3485,232300.0
2013-07-31 15:05:00,30.48,30.51,30.37,30.4,125300.0,23.3408,23.3638,23.2566,23.2795,125300.0
2013-07-31 15:10:00,30.4,30.48,30.31,30.37,162100.0,23.2795,23.3408,23.2106,23.2566,162100.0
2013-07-31 15:15:00,30.36,30.36,30.1,30.19,236000.0,23.2489,23.2489,23.0498,23.1187,236000.0
2013-07-31 15:20:00,30.19,30.34,30.18,30.21,143800.0,23.1187,23.2336,23.1111,23.134,143800.0
2013-07-31 15:25:00,30.21,30.38,30.21,30.37,103900.0,23.134,23.2642,23.134,23.2566,103900.0
2013-07-31 15:30:00,30.37,30.38,30.23,30.26,144100.0,23.2566,23.2642,23.1494,23.1723,144100.0
2013-07-31 15:35:00,30.26,30.31,30.23,30.27,128400.0,23.1723,23.2106,23.1494,23.18,128400.0
2013-07-31 15:40:00,30.26,30.26,30.15,30.2,129100.0,23.1723,23.1723,23.0881,23.1264,129100.0
2013-07-31 15:45:00,30.2,30.21,30.09,30.09,180800.0,23.1264,23.134,23.0421,23.0421,180800.0
2013-07-31 15:50:00,30.09,30.12,30.01,30.04,191100.0,23.0421,23.0651,22.9809,23.0039,191100.0
2013-07-31 15:55:00,30.04,30.05,29.96,30.01,319200.0,23.0039,23.0115,22.9426,22.9809,319200.0
2013-08-01 09:30:00,30.24,30.35,30.11,30.12,152500.0,23.157,23.2412,23.0575,23.0651,152500.0
2013-08-01 09:35:00,30.11,30.2,29.95,30.11,189000.0,23.0575,23.1264,22.9349,23.0575,189000.0
2013-08-01 09:40:00,30.1,30.11,30.0,30.06,58000.0,23.0498,23.0575,22.9732,23.0192,58000.0
2013-08-01 09:45:00,30.05,30.28,30.05,30.23,147100.0,23.0115,23.1876,23.0115,23.1494,147100.0
2013-08-01 09:50:00,30.23,30.28,30.11,30.12,92500.0,23.1494,23.1876,23.0575,23.0651,92500.0
2013-08-01 09:55:00,30.12,30.15,30.08,30.1,73000.0,23.0651,23.0881,23.0345,23.0498,73000.0
2013-08-01 10:00:00,30.09,30.09,29.68,29.69,281900.0,23.0421,23.0421,22.7282,22.7358,281900.0
2013-08-01 10:05:00,29.69,29.83,29.55,29.79,167500.0,22.7358,22.843,22.6286,22.8124,167500.0
2013-08-01 10:10:00,29.8,29.9,29.75,29.9,84800.0,22.8201,22.8966,22.7818,22.8966,84800.0
2013-08-01 10:15:00,29.9,29.95,29.82,29.89,104400.0,22.8966,22.9349,22.8354,22.889,104400.0
2013-08-01 10:20:00,29.87,29.89,29.68,29.8,175300.0,22.8737,22.889,22.7282,22.8201,175300.0
2013-08-01 10:25:00,29.81,29.85,29.71,29.81,114500.0,22.8277,22.8584,22.7511,22.8277,114500.0
2013-08-01 10:30:00,29.81,29.82,29.72,29.73,104900.0,22.8277,22.8354,22.7588,22.7665,104900.0
2013-08-01 10:35:00,29.71,29.88,29.7,29.85,145500.0,22.7511,22.8813,22.7435,22.8584,145500.0
2013-08-01 10:40:00,29.85,29.96,29.85,29.93,61800.0,22.8584,22.9426,22.8584,22.9196,61800.0
2013-08-01 10:45:00,29.94,29.95,29.87,29.9,63400.0,22.9273,22.9349,22.8737,22.8966,63400.0
2013-08-01 10:50:00,29.89,29.95,29.79,29.8,79800.0,22.889,22.9349,22.8124,22.8201,79800.0
2013-08-01 10:55:00,29.8,29.87,29.77,29.84,49300.0,22.8201,22.8737,22.7971,22.8507,49300.0
2013-08-01 11:00:00,29.85,29.88,29.81,29.85,37200.0,22.8584,22.8813,22.8277,22.8584,37200.0
2013-08-01 11:05:00,29.85,29.89,29.82,29.85,36500.0,22.8584,22.889,22.8354,22.8584,36500.0
2013-08-01 11:10:00,29.85,29.87,29.79,29.79,36300.0,22.8584,22.8737,22.8124,22.8124,36300.0
2013-08-01 11:15:00,29.79,29.83,29.71,29.81,50800.0,22.8124,22.843,22.7511,22.8277,50800.0
2013-08-01 11:20:00,29.81,29.84,29.78,29.8,51100.0,22.8277,22.8507,22.8048,22.8201,51100.0
2013-08-01 11:25:00,29.8,29.83,29.78,29.79,31500.0,22.8201,22.843,22.8048,22.8124,31500.0
2013-08-01 11:30:00,29.8,29.82,29.76,29.78,33000.0,22.8201,22.8354,22.7894,22.8048,33000.0
2013-08-01 11:35:00,29.78,29.83,29.76,29.78,48100.0,22.8048,22.843,22.7894,22.8048,48100.0
2013-08-01 11:40:00,29.77,29.79,29.71,29.72,53300.0,22.7971,22.8124,22.7511,22.7588,53300.0
2013-08-01 11:45:00,29.72,29.75,29.68,29.72,72000.0,22.7588,22.7818,22.7282,22.7588,72000.0
2013-08-01 11:50:00,29.71,29.75,29.68,29.74,49200.0,22.7511,22.7818,22.7282,22.7741,49200.0
2013-08-01 11:55:00,29.73,29.73,29.66,29.66,48800.0,22.7665,22.7665,22.7129,22.7129,48800.0
2013-08-01 12:00:00,29.66,29.66,29.57,29.58,76100.0,22.7129,22.7129,22.6439,22.6516,76100.0
2013-08-01 12:05:00,29.58,29.62,29.5,29.61,151900.0,22.6516,22.6822,22.5903,22.6746,151900.0
2013-08-01 12:10:00,29.61,29.66,29.56,29.63,229500.0,22.6746,22.7129,22.6363,22.6899,229500.0
2013-08-01 12:15:00,29.63,29.65,29.59,29.64,158800.0,22.6899,22.7052,22.6593,22.6975,158800.0
2013-08-01 12:20:00,29.64,29.73,29.63,29.7,185400.0,22.6975,22.7665,22.6899,22.7435,185400.0
2013-08-01 12:25:00,29.7,29.79,29.7,29.77,147600.0,22.7435,22.8124,22.7435,22.7971,147600.0
2013-08-01 12:30:00,29.78,29.79,29.76,29.78,85900.0,22.8048,22.8124,22.7894,22.8048,85900.0
2013-08-01 12:35:00,29.77,29.78,29.62,29.67,95000.0,22.7971,22.8048,22.6822,22.7205,95000.0
2013-08-01 12:40:00,29.67,29.72,29.61,29.61,54000.0,22.7205,22.7588,22.6746,22.6746,54000.0
2013-08-01 12:45:00,29.62,29.63,29.58,29.62,81000.0,22.6822,22.6899,22.6516,22.6822,81000.0
2013-08-01 12:50:00,29.62,29.71,29.61,29.7,146000.0,22.6822,22.7511,22.6746,22.7435,146000.0
2013-08-01 12:55:00,29.69,29.7,29.61,29.63,68000.0,22.7358,22.7435,22.6746,22.6899,68000.0
2013-08-01 13:00:00,29.63,29.68,29.59,29.66,70000.0,22.6899,22.7282,22.6593,22.7129,70000.0
2013-08-01 13:05:00,29.67,29.7,29.65,29.7,69400.0,22.7205,22.7435,22.7052,22.7435,69400.0
2013-08-01 13:10:00,29.69,29.72,29.66,29.68,52000.0,22.7358,22.7588,22.7129,22.7282,52000.0
2013-08-01 13:15:00,29.69,29.69,29.64,29.67,37000.0,22.7358,22.7358,22.6975,22.7205,37000.0
2013-08-01 13:20:00,29.67,29.72,29.66,29.71,50500.0,22.7205,22.7588,22.7129,22.7511,50500.0
2013-08-01 13:25:00,29.71,29.72,29.65,29.68,66800.0,22.7511,22.7588,22.7052,22.7282,66800.0
2013-08-01 13:30:00,29.67,29.7,29.66,29.69,27400.0,22.7205,22.7435,22.7129,22.7358,27400.0
2013-08-01 13:35:00,29.69,29.7,29.66,29.68,35200.0,22.7358,22.7435,22.7129,22.7282,35200.0
2013-08-01 13:40:00,29.68,29.72,29.65,29.66,31400.0,22.7282,22.7588,22.7052,22.7129,31400.0
2013-08-01 13:45:00,29.66,29.72,29.62,29.72,71000.0,22.7129,22.7588,22.6822,22.7588,71000.0
2013-08-01 13:50:00,29.71,29.72,29.69,29.7,128800.0,22.7511,22.7588,22.7358,22.7435,128800.0
2013-08-01 13:55:00,29.71,29.71,29.68,29.7,75100.0,22.7511,22.7511,22.7282,22.7435,75100.0
2013-08-01 14:00:00,29.7,29.71,29.67,29.7,132900.0,22.7435,22.7511,22.7205,22.7435,132900.0
2013-08-01 14:05:00,29.71,29.71,29.64,29.66,60200.0,22.7511,22.7511,22.6975,22.7129,60200.0
2013-08-01 14:10:00,29.67,29.71,29.62,29.71,211900.0,22.7205,22.7511,22.6822,22.7511,211900.0
2013-08-01 14:15:00,29.71,29.81,29.71,29.8,259900.0,22.7511,22.8277,22.7511,22.8201,259900.0
2013-08-01 14:20:00,29.8,29.82,29.76,29.76,54600.0,22.8201,22.8354,22.7894,22.7894,54600.0
2013-08-01 14:25:00,29.77,29.81,29.76,29.81,28800.0,22.7971,22.8277,22.7894,22.8277,28800.0
2013-08-01 14:30:00,29.8,29.81,29.76,29.8,68700.0,22.8201,22.8277,22.7894,22.8201,68700.0
2013-08-01 14:35:00,29.8,29.82,29.75,29.81,80600.0,22.8201,22.8354,22.7818,22.8277,80600.0
2013-08-01 14:40:00,29.81,29.9,29.78,29.88,85900.0,22.8277,22.8966,22.8048,22.8813,85900.0
2013-08-01 14:45:00,29.87,29.9,29.85,29.9,60100.0,22.8737,22.8966,22.8584,22.8966,60100.0
2013-08-01 14:50:00,29.9,29.9,29.85,29.87,39500.0,22.8966,22.8966,22.8584,22.8737,39500.0
2013-08-01 14:55:00,29.87,29.88,29.78,29.78,67900.0,22.8737,22.8813,22.8048,22.8048,67900.0
2013-08-01 15:00:00,29.78,29.79,29.73,29.73,75400.0,22.8048,22.8124,22.7665,22.7665,75400.0
2013-08-01 15:05:00,29.74,29.83,29.73,29.82,58300.0,22.7741,22.843,22.7665,22.8354,58300.0
2013-08-01 15:10:00,29.82,29.89,29.82,29.87,155700.0,22.8354,22.889,22.8354,22.8737,155700.0
2013-08-01 15:15:00,29.87,29.9,29.78,29.79,99800.0,22.8737,22.8966,22.8048,22.8124,99800.0
2013-08-01 15:20:00,29.78,29.79,29.65,29.67,83600.0,22.8048,22.8124,22.7052,22.7205,83600.0
2013-08-01 15:25:00,29.67,29.69,29.63,29.63,78100.0,22.7205,22.7358,22.6899,22.6899,78100.0
2013-08-01 15:30:00,29.63,29.69,29.62,29.67,134100.0,22.6899,22.7358,22.6822,22.7205,134100.0
2013-08-01 15:35:00,29.67,29.78,29.65,29.74,70400.0,22.7205,22.8048,22.7052,22.7741,70400.0
2013-08-01 15:40:00,29.74,29.76,29.66,29.69,94300.0,22.7741,22.7894,22.7129,22.7358,94300.0
2013-08-01 15:45:00,29.69,29.71,29.62,29.69,201600.0,22.7358,22.7511,22.6822,22.7358,201600.0
2013-08-01 15:50:00,29.69,29.7,29.63,29.65,171100.0,22.7358,22.7435,22.6899,22.7052,171100.0
2013-08-01 15:55:00,29.65,29.66,29.57,29.61,534800.0,22.7052,22.7129,22.6439,22.6746,534800.0
2013-08-02 09:30:00,29.61,29.69,29.41,29.64,196700.0,22.6746,22.7358,22.5214,22.6975,196700.0
2013-08-02 09:35:00,29.67,29.85,29.62,29.85,96500.0,22.7205,22.8584,22.6822,22.8584,96500.0
2013-08-02 09:40:00,29.82,30.17,29.82,30.14,285800.0,22.8354,23.1034,22.8354,23.0804,285800.0
2013-08-02 09:45:00,30.15,30.15,29.88,29.92,315300.0,23.0881,23.0881,22.8813,22.912,315300.0
2013-08-02 09:50:00,29.93,30.09,29.89,29.98,159300.0,22.9196,23.0421,22.889,22.9579,159300.0
2013-08-02 09:55:00,29.98,30.05,29.96,30.0,81200.0,22.9579,23.0115,22.9426,22.9732,81200.0
2013-08-02 10:00:00,30.0,30.09,29.98,29.99,228000.0,22.9732,23.0421,22.9579,22.9656,228000.0
2013-08-02 10:05:00,30.0,30.04,29.88,29.97,148400.0,22.9732,23.0039,22.8813,22.9502,148400.0
2013-08-02 10:10:00,29.98,30.01,29.89,29.9,103900.0,22.9579,22.9809,22.889,22.8966,103900.0
2013-08-02 10:15:00,29.9,29.91,29.85,29.89,117200.0,22.8966,22.9043,22.8584,22.889,117200.0
2013-08-02 10:20:00,29.89,30.0,29.87,29.97,89100.0,22.889,22.9732,22.8737,22.9502,89100.0
2013-08-02 10:25:00,29.97,30.08,29.95,29.97,125200.0,22.9502,23.0345,22.9349,22.9502,125200.0
2013-08-02 10:30:00,29.97,30.0,29.89,29.95,65300.0,22.9502,22.9732,22.889,22.9349,65300.0
2013-08-02 10:35:00,29.96,30.02,29.93,29.99,40300.0,22.9426,22.9885,22.9196,22.9656,40300.0
2013-08-02 10:40:00,29.98,29.99,29.84,29.86,59400.0,22.9579,22.9656,22.8507,22.866,59400.0
2013-08-02 10:45:00,29.86,29.97,29.86,29.94,87100.0,22.866,22.9502,22.866,22.9273,87100.0
2013-08-02 10:50:00,29.94,29.99,29.89,29.98,53100.0,22.9273,22.9656,22.889,22.9579,53100.0
2013-08-02 10:55:00,29.98,30.05,29.98,30.0,80900.0,22.9579,23.0115,22.9579,22.9732,80900.0
2013-08-02 11:00:00,30.0,30.04,29.91,29.91,73300.0,22.9732,23.0039,22.9043,22.9043,73300.0
2013-08-02 11:05:00,29.9,29.9,29.8,29.82,81500.0,22.8966,22.8966,22.8201,22.8354,81500.0
2013-08-02 11:10:00,29.82,29.84,29.76,29.79,42100.0,22.8354,22.8507,22.7894,22.8124,42100.0
2013-08-02 11:15:00,29.77,29.82,29.76,29.79,44700.0,22.7971,22.8354,22.7894,22.8124,44700.0
2013-08-02 11:20:00,29.78,29.8,29.71,29.74,57500.0,22.8048,22.8201,22.7511,22.7741,57500.0
2013-08-02 11:25:00,29.75,29.75,29.66,29.69,48900.0,22.7818,22.7818,22.7129,22.7358,48900.0
2013-08-02 11:30:00,29.69,29.71,29.56,29.57,90600.0,22.7358,22.7511,22.6363,22.6439,90600.0
2013-08-02 11:35:00,29.58,29.62,29.48,29.52,86100.0,22.6516,22.6822,22.575,22.6057,86100.0
2013-08-02 11:40:00,29.53,29.55,29.47,29.48,35500.0,22.6133,22.6286,22.5674,22.575,35500.0
2013-08-02 11:45:00,29.48,29.53,29.46,29.53,24000.0,22.575,22.6133,22.5597,22.6133,24000.0
2013-08-02 11:50:00,29.54,29.62,29.54,29.6,73600.0,22.621,22.6822,22.621,22.6669,73600.0
2013-08-02 11:55:00,29.61,29.61,29.53,29.54,48500.0,22.6746,22.6746,22.6133,22.621,48500.0
2013-08-02 12:00:00,29.54,29.63,29.53,29.61,69100.0,22.621,22.6899,22.6133,22.6746,69100.0
2013-08-02 12:05:00,29.61,29.64,29.59,29.61,58300.0,22.6746,22.6975,22.6593,22.6746,58300.0
2013-08-02 12:10:00,29.61,29.61,29.52,29.56,43400.0,22.6746,22.6746,22.6057,22.6363,43400.0
2013-08-02 12:15:00,29.56,29.61,29.55,29.58,41700.0,22.6363,22.6746,22.6286,22.6516,41700.0
2013-08-02 12:20:00,29.58,29.59,29.5,29.55,89600.0,22.6516,22.6593,22.5903,22.6286,89600.0
2013-08-02 12:25:00,29.55,29.57,29.51,29.54,45200.0,22.6286,22.6439,22.598,22.621,45200.0
2013-08-02 12:30:00,29.54,29.55,29.5,29.52,27000.0,22.621,22.6286,22.5903,22.6057,27000.0
2013-08-02 12:35:00,29.52,29.55,29.5,29.51,42300.0,22.6057,22.6286,22.5903,22.598,42300.0
2013-08-02 12:40:00,29.52,29.59,29.51,29.56,39200.0,22.6057,22.6593,22.598,22.6363,39200.0
2013-08-02 12:45:00,29.57,29.63,29.56,29.63,45500.0,22.6439,22.6899,22.6363,22.6899,45500.0
2013-08-02 12:50:00,29.63,29.67,29.59,29.6,70600.0,22.6899,22.7205,22.6593,22.6669,70600.0
2013-08-02 12:55:00,29.59,29.6,29.52,29.58,172500.0,22.6593,22.6669,22.6057,22.6516,172500.0
2013-08-02 13:00:00,29.58,29.58,29.53,29.58,78400.0,22.6516,22.6516,22.6133,22.6516,78400.0
2013-08-02 13:05:00,29.58,29.64,29.57,29.62,80300.0,22.6516,22.6975,22.6439,22.6822,80300.0
2013-08-02 13:10:00,29.62,29.68,29.62,29.65,57300.0,22.6822,22.7282,22.6822,22.7052,57300.0
2013-08-02 13:15:00,29.65,29.68,29.58,29.6,54000.0,22.7052,22.7282,22.6516,22.6669,54000.0
2013-08-02 13:20:00,29.59,29.65,29.56,29.57,89000.0,22.6593,22.7052,22.6363,22.6439,89000.0
2013-08-02 13:25:00,29.57,29.57,29.42,29.42,133900.0,22.6439,22.6439,22.5291,22.5291,133900.0
2013-08-02 13:30:00,29.43,29.5,29.38,29.45,93500.0,22.5367,22.5903,22.4984,22.552,93500.0
2013-08-02 13:35:00,29.44,29.45,29.41,29.45,41400.0,22.5444,22.552,22.5214,22.552,41400.0
2013-08-02 13:40:00,29.45,29.46,29.38,29.4,53700.0,22.552,22.5597,22.4984,22.5138,53700.0
2013-08-02 13:45:00,29.4,29.43,29.38,29.38,56000.0,22.5138,22.5367,22.4984,22.4984,56000.0
2013-08-02 13:50:00,29.39,29.39,29.34,29.34,52000.0,22.5061,22.5061,22.4678,22.4678,52000.0
2013-08-02 13:55:00,29.35,29.37,29.29,29.31,53900.0,22.4755,22.4908,22.4295,22.4448,53900.0
2013-08-02 14:00:00,29.3,29.32,29.21,29.24,78100.0,22.4372,22.4525,22.3683,22.3912,78100.0
2013-08-02 14:05:00,29.24,29.29,29.23,29.24,60800.0,22.3912,22.4295,22.3836,22.3912,60800.0
2013-08-02 14:10:00,29.24,29.24,29.17,29.19,94000.0,22.3912,22.3912,22.3376,22.3529,94000.0
2013-08-02 14:15:00,29.18,29.19,29.1,29.17,99400.0,22.3453,22.3529,22.284,22.3376,99400.0
2013-08-02 14:20:00,29.16,29.25,29.15,29.23,70800.0,22.33,22.3989,22.3223,22.3836,70800.0
2013-08-02 14:25:00,29.24,29.24,29.19,29.21,46900.0,22.3912,22.3912,22.3529,22.3683,46900.0
2013-08-02 14:30:00,29.21,29.22,29.14,29.18,63100.0,22.3683,22.3759,22.3147,22.3453,63100.0
2013-08-02 14:35:00,29.18,29.19,29.15,29.15,52900.0,22.3453,22.3529,22.3223,22.3223,52900.0
2013-08-02 14:40:00,29.16,29.17,29.06,29.07,83200.0,22.33,22.3376,22.2534,22.2611,83200.0
2013-08-02 14:45:00,29.07,29.09,29.04,29.05,61900.0,22.2611,22.2764,22.2381,22.2457,61900.0
2013-08-02 14:50:00,29.05,29.05,28.97,29.01,118300.0,22.2457,22.2457,22.1845,22.2151,118300.0
2013-08-02 14:55:00,29.01,29.04,28.93,28.95,197300.0,22.2151,22.2381,22.1538,22.1692,197300.0
2013-08-02 15:00:00,28.96,28.97,28.88,28.89,136000.0,22.1768,22.1845,22.1156,22.1232,136000.0
2013-08-02 15:05:00,28.89,28.94,28.88,28.94,108200.0,22.1232,22.1615,22.1156,22.1615,108200.0
2013-08-02 15:10:00,28.94,28.97,28.91,28.92,72900.0,22.1615,22.1845,22.1385,22.1462,72900.0
2013-08-02 15:15:00,28.91,28.92,28.87,28.9,94000.0,22.1385,22.1462,22.1079,22.1309,94000.0
2013-08-02 15:20:00,28.9,29.01,28.89,28.99,102000.0,22.1309,22.2151,22.1232,22.1998,102000.0
2013-08-02 15:25:00,28.99,29.0,28.93,28.94,110100.0,22.1998,22.2074,22.1538,22.1615,110100.0
2013-08-02 15:30:00,28.95,28.97,28.88,28.9,81200.0,22.1692,22.1845,22.1156,22.1309,81200.0
2013-08-02 15:35:00,28.89,28.95,28.87,28.91,144800.0,22.1232,22.1692,22.1079,22.1385,144800.0
2013-08-02 15:40:00,28.91,28.91,28.77,28.79,394100.0,22.1385,22.1385,22.0313,22.0466,394100.0
2013-08-02 15:45:00,28.8,28.84,28.76,28.78,717900.0,22.0543,22.0849,22.0237,22.039,717900.0
2013-08-02 15:50:00,28.78,28.84,28.76,28.77,461700.0,22.039,22.0849,22.0237,22.0313,461700.0
2013-08-02 15:55:00,28.77,28.84,28.71,28.79,762800.0,22.0313,22.0849,21.9854,22.0466,762800.0
2013-08-05 09:30:00,28.79,28.9,28.74,28.86,179500.0,22.0466,22.1309,22.0083,22.1002,179500.0
2013-08-05 09:35:00,28.85,28.95,28.85,28.87,86900.0,22.0926,22.1692,22.0926,22.1079,86900.0
2013-08-05 09:40:00,28.86,28.95,28.85,28.92,92600.0,22.1002,22.1692,22.0926,22.1462,92600.0
2013-08-05 09:45:00,28.92,28.96,28.8,28.96,127400.0,22.1462,22.1768,22.0543,22.1768,127400.0
2013-08-05 09:50:00,28.96,29.02,28.92,28.96,100100.0,22.1768,22.2228,22.1462,22.1768,100100.0
2013-08-05 09:55:00,28.96,29.16,28.95,29.11,122500.0,22.1768,22.33,22.1692,22.2917,122500.0
2013-08-05 10:00:00,29.11,29.11,28.97,28.98,109200.0,22.2917,22.2917,22.1845,22.1921,109200.0
2013-08-05 10:05:00,28.98,29.08,28.97,29.03,86300.0,22.1921,22.2687,22.1845,22.2304,86300.0
2013-08-05 10:10:00,29.02,29.04,28.94,28.97,65700.0,22.2228,22.2381,22.1615,22.1845,65700.0
2013-08-05 10:15:00,28.97,29.0,28.89,28.89,126100.0,22.1845,22.2074,22.1232,22.1232,126100.0
2013-08-05 10:20:00,28.89,28.95,28.87,28.91,103800.0,22.1232,22.1692,22.1079,22.1385,103800.0
2013-08-05 10:25:00,28.91,29.0,28.9,29.0,104900.0,22.1385,22.2074,22.1309,22.2074,104900.0
2013-08-05 10:30:00,29.0,29.01,28.89,28.95,134200.0,22.2074,22.2151,22.1232,22.1692,134200.0
2013-08-05 10:35:00,28.94,28.95,28.88,28.91,102400.0,22.1615,22.1692,22.1156,22.1385,102400.0
2013-08-05 10:40:00,28.92,28.95,28.89,28.93,61800.0,22.1462,22.1692,22.1232,22.1538,61800.0
2013-08-05 10:45:00,28.93,28.95,28.77,28.81,143900.0,22.1538,22.1692,22.0313,22.062,143900.0
2013-08-05 10:50:00,28.81,28.82,28.76,28.78,69400.0,22.062,22.0696,22.0237,22.039,69400.0
2013-08-05 10:55:00,28.77,28.78,28.71,28.75,110700.0,22.0313,22.039,21.9854,22.016,110700.0
2013-08-05 11:00:00,28.74,28.75,28.69,28.73,88300.0,22.0083,22.016,21.9701,22.0007,88300.0
2013-08-05 11:05:00,28.73,28.75,28.68,28.68,124200.0,22.0007,22.016,21.9624,21.9624,124200.0
2013-08-05 11:10:00,28.68,28.7,28.58,28.59,97900.0,21.9624,21.9777,21.8858,21.8935,97900.0
2013-08-05 11:15:00,28.6,28.64,28.56,28.58,126700.0,21.9011,21.9318,21.8705,21.8858,126700.0
2013-08-05 11:20:00,28.58,28.58,28.39,28.46,261800.0,21.8858,21.8858,21.7403,21.7939,261800.0
2013-08-05 11:25:00,28.45,28.57,28.44,28.51,149600.0,21.7863,21.8782,21.7786,21.8322,149600.0
2013-08-05 11:30:00,28.51,28.51,28.44,28.48,84700.0,21.8322,21.8322,21.7786,21.8092,84700.0
2013-08-05 11:35:00,28.48,28.51,28.43,28.44,64300.0,21.8092,21.8322,21.771,21.7786,64300.0
2013-08-05 11:40:00,28.44,28.45,28.39,28.42,93900.0,21.7786,21.7863,21.7403,21.7633,93900.0
2013-08-05 11:45:00,28.43,28.46,28.37,28.42,76300.0,21.771,21.7939,21.725,21.7633,76300.0
2013-08-05 11:50:00,28.41,28.43,28.37,28.41,88000.0,21.7556,21.771,21.725,21.7556,88000.0
2013-08-05 11:55:00,28.41,28.44,28.4,28.41,18500.0,21.7556,21.7786,21.748,21.7556,18500.0
2013-08-05 12:00:00,28.42,28.47,28.42,28.43,37300.0,21.7633,21.8016,21.7633,21.771,37300.0
2013-08-05 12:05:00,28.44,28.44,28.41,28.43,46600.0,21.7786,21.7786,21.7556,21.771,46600.0
2013-08-05 12:10:00,28.42,28.51,28.4,28.47,47500.0,21.7633,21.8322,21.748,21.8016,47500.0
2013-08-05 12:15:00,28.47,28.48,28.45,28.47,27200.0,21.8016,21.8092,21.7863,21.8016,27200.0
2013-08-05 12:20:00,28.47,28.47,28.43,28.46,33200.0,21.8016,21.8016,21.771,21.7939,33200.0
2013-08-05 12:25:00,28.47,28.49,28.44,28.47,32600.0,21.8016,21.8169,21.7786,21.8016,32600.0
2013-08-05 12:30:00,28.48,28.59,28.47,28.58,145900.0,21.8092,21.8935,21.8016,21.8858,145900.0
2013-08-05 12:35:00,28.58,28.58,28.5,28.54,48700.0,21.8858,21.8858,21.8246,21.8552,48700.0
2013-08-05 12:40:00,28.55,28.56,28.47,28.49,36700.0,21.8629,21.8705,21.8016,21.8169,36700.0
2013-08-05 12:45:00,28.48,28.48,28.43,28.46,81000.0,21.8092,21.8092,21.771,21.7939,81000.0
2013-08-05 12:50:00,28.45,28.57,28.45,28.55,48400.0,21.7863,21.8782,21.7863,21.8629,48400.0
2013-08-05 12:55:00,28.53,28.61,28.53,28.61,35400.0,21.8475,21.9088,21.8475,21.9088,35400.0
2013-08-05 13:00:00,28.61,28.64,28.6,28.62,71400.0,21.9088,21.9318,21.9011,21.9165,71400.0
2013-08-05 13:05:00,28.61,28.62,28.55,28.58,47600.0,21.9088,21.9165,21.8629,21.8858,47600.0
2013-08-05 13:10:00,28.58,28.59,28.56,28.57,44200.0,21.8858,21.8935,21.8705,21.8782,44200.0
2013-08-05 13:15:00,28.56,28.59,28.55,28.56,44800.0,21.8705,21.8935,21.8629,21.8705,44800.0
2013-08-05 13:20:00,28.56,28.57,28.5,28.5,49100.0,21.8705,21.8782,21.8246,21.8246,49100.0
2013-08-05 13:25:00,28.51,28.63,28.51,28.58,47800.0,21.8322,21.9241,21.8322,21.8858,47800.0
2013-08-05 13:30:00,28.59,28.6,28.52,28.54,50800.0,21.8935,21.9011,21.8399,21.8552,50800.0
2013-08-05 13:35:00,28.54,28.58,28.52,28.55,43000.0,21.8552,21.8858,21.8399,21.8629,43000.0
2013-08-05 13:40:00,28.56,28.57,28.5,28.5,36500.0,21.8705,21.8782,21.8246,21.8246,36500.0
2013-08-05 13:45:00,28.51,28.52,28.5,28.51,36600.0,21.8322,21.8399,21.8246,21.8322,36600.0
2013-08-05 13:50:00,28.51,28.54,28.48,28.52,78300.0,21.8322,21.8552,21.8092,21.8399,78300.0
2013-08-05 13:55:00,28.52,28.52,28.44,28.45,61200.0,21.8399,21.8399,21.7786,21.7863,61200.0
2013-08-05 14:00:00,28.44,28.5,28.42,28.49,48000.0,21.7786,21.8246,21.7633,21.8169,48000.0
2013-08-05 14:05:00,28.49,28.49,28.44,28.46,40600.0,21.8169,21.8169,21.7786,21.7939,40600.0
2013-08-05 14:10:00,28.45,28.46,28.41,28.42,43300.0,21.7863,21.7939,21.7556,21.7633,43300.0
2013-08-05 14:15:00,28.42,28.44,28.41,28.42,35900.0,21.7633,21.7786,21.7556,21.7633,35900.0
2013-08-05 14:20:00,28.41,28.43,28.4,28.43,41100.0,21.7556,21.771,21.748,21.771,41100.0
2013-08-05 14:25:00,28.43,28.47,28.4,28.47,57800.0,21.771,21.8016,21.748,21.8016,57800.0
2013-08-05 14:30:00,28.47,28.52,28.45,28.52,90000.0,21.8016,21.8399,21.7863,21.8399,90000.0
2013-08-05 14:35:00,28.52,28.58,28.52,28.56,38800.0,21.8399,21.8858,21.8399,21.8705,38800.0
2013-08-05 14:40:00,28.56,28.56,28.5,28.52,34500.0,21.8705,21.8705,21.8246,21.8399,34500.0
2013-08-05 14:45:00,28.51,28.55,28.51,28.53,36900.0,21.8322,21.8629,21.8322,21.8475,36900.0
2013-08-05 14:50:00,28.52,28.52,28.46,28.46,46400.0,21.8399,21.8399,21.7939,21.7939,46400.0
2013-08-05 14:55:00,28.47,28.49,28.46,28.47,51600.0,21.8016,21.8169,21.7939,21.8016,51600.0
2013-08-05 15:00:00,28.47,28.5,28.46,28.46,53100.0,21.8016,21.8246,21.7939,21.7939,53100.0
2013-08-05 15:05:00,28.46,28.5,28.46,28.46,44900.0,21.7939,21.8246,21.7939,21.7939,44900.0
2013-08-05 15:10:00,28.47,28.48,28.44,28.46,47000.0,21.8016,21.8092,21.7786,21.7939,47000.0
2013-08-05 15:15:00,28.46,28.46,28.42,28.45,51200.0,21.7939,21.7939,21.7633,21.7863,51200.0
2013-08-05 15:20:00,28.45,28.48,28.44,28.46,33500.0,21.7863,21.8092,21.7786,21.7939,33500.0
2013-08-05 15:25:00,28.46,28.5,28.45,28.46,59300.0,21.7939,21.8246,21.7863,21.7939,59300.0
2013-08-05 15:30:00,28.46,28.48,28.41,28.45,108700.0,21.7939,21.8092,21.7556,21.7863,108700.0
2013-08-05 15:35:00,28.45,28.45,28.43,28.44,45700.0,21.7863,21.7863,21.771,21.7786,45700.0
2013-08-05 15:40:00,28.45,28.45,28.4,28.42,90700.0,21.7863,21.7863,21.748,21.7633,90700.0
2013-08-05 15:45:00,28.43,28.46,28.4,28.45,140500.0,21.771,21.7939,21.748,21.7863,140500.0
2013-08-05 15:50:00,28.45,28.49,28.44,28.44,168100.0,21.7863,21.8169,21.7786,21.7786,168100.0
2013-08-05 15:55:00,28.45,28.5,28.4,28.47,386400.0,21.7863,21.8246,21.748,21.8016,386400.0
2013-08-06 09:30:00,28.09,28.15,27.69,27.69,358700.0,21.5106,21.5565,21.2043,21.2043,358700.0
2013-08-06 09:35:00,27.68,27.7,27.51,27.6,167400.0,21.1966,21.2119,21.0664,21.1354,167400.0
2013-08-06 09:40:00,27.6,27.72,27.59,27.59,146500.0,21.1354,21.2273,21.1277,21.1277,146500.0
2013-08-06 09:45:00,27.59,27.59,27.22,27.27,531900.0,21.1277,21.1277,20.8444,20.8827,531900.0
2013-08-06 09:50:00,27.27,27.36,27.07,27.08,349600.0,20.8827,20.9516,20.7295,20.7372,349600.0
2013-08-06 09:55:00,27.08,27.18,27.08,27.15,250700.0,20.7372,20.8137,20.7372,20.7908,250700.0
2013-08-06 10:00:00,27.15,27.22,27.04,27.21,329700.0,20.7908,20.8444,20.7065,20.8367,329700.0
2013-08-06 10:05:00,27.2,27.23,27.16,27.21,316500.0,20.8291,20.852,20.7984,20.8367,316500.0
2013-08-06 10:10:00,27.21,27.21,27.08,27.13,193000.0,20.8367,20.8367,20.7372,20.7755,193000.0
2013-08-06 10:15:00,27.12,27.15,26.95,26.95,313900.0,20.7678,20.7908,20.6376,20.6376,313900.0
2013-08-06 10:20:00,26.96,27.07,26.95,27.04,253100.0,20.6453,20.7295,20.6376,20.7065,253100.0
2013-08-06 10:25:00,27.04,27.05,26.96,27.03,356300.0,20.7065,20.7142,20.6453,20.6989,356300.0
2013-08-06 10:30:00,27.04,27.05,26.95,26.97,155700.0,20.7065,20.7142,20.6376,20.6529,155700.0
2013-08-06 10:35:00,26.96,27.02,26.96,27.01,97500.0,20.6453,20.6912,20.6453,20.6836,97500.0
2013-08-06 10:40:00,27.01,27.17,26.99,27.16,181500.0,20.6836,20.8061,20.6682,20.7984,181500.0
2013-08-06 10:45:00,27.16,27.26,27.15,27.25,237400.0,20.7984,20.875,20.7908,20.8673,237400.0
2013-08-06 10:50:00,27.26,27.3,27.16,27.16,174400.0,20.875,20.9056,20.7984,20.7984,174400.0
2013-08-06 10:55:00,27.17,27.23,27.14,27.17,112300.0,20.8061,20.852,20.7831,20.8061,112300.0
2013-08-06 11:00:00,27.16,27.18,27.14,27.15,96100.0,20.7984,20.8137,20.7831,20.7908,96100.0
2013-08-06 11:05:00,27.14,27.24,27.13,27.2,94800.0,20.7831,20.8597,20.7755,20.8291,94800.0
2013-08-06 11:10:00,27.19,27.2,27.15,27.15,88000.0,20.8214,20.8291,20.7908,20.7908,88000.0
2013-08-06 11:15:00,27.15,27.15,27.1,27.1,113300.0,20.7908,20.7908,20.7525,20.7525,113300.0
2013-08-06 11:20:00,27.1,27.16,27.09,27.14,115300.0,20.7525,20.7984,20.7448,20.7831,115300.0
2013-08-06 11:25:00,27.16,27.26,27.15,27.25,109000.0,20.7984,20.875,20.7908,20.8673,109000.0
2013-08-06 11:30:00,27.25,27.26,27.2,27.2,105600.0,20.8673,20.875,20.8291,20.8291,105600.0
2013-08-06 11:35:00,27.21,27.21,27.14,27.2,94300.0,20.8367,20.8367,20.7831,20.8291,94300.0
2013-08-06 11:40:00,27.2,27.21,27.13,27.14,74800.0,20.8291,20.8367,20.7755,20.7831,74800.0
2013-08-06 11:45:00,27.13,27.14,27.09,27.12,49100.0,20.7755,20.7831,20.7448,20.7678,49100.0
2013-08-06 11:50:00,27.11,27.12,27.01,27.01,93900.0,20.7601,20.7678,20.6836,20.6836,93900.0
2013-08-06 11:55:00,27.02,27.06,27.02,27.06,77900.0,20.6912,20.7218,20.6912,20.7218,77900.0
2013-08-06 12:00:00,27.06,27.07,27.01,27.05,93100.0,20.7218,20.7295,20.6836,20.7142,93100.0
2013-08-06 12:05:00,27.05,27.05,27.01,27.03,87500.0,20.7142,20.7142,20.6836,20.6989,87500.0
2013-08-06 12:10:00,27.02,27.03,26.95,26.95,104900.0,20.6912,20.6989,20.6376,20.6376,104900.0
2013-08-06 12:15:00,26.95,26.96,26.91,26.92,115400.0,20.6376,20.6453,20.607,20.6146,115400.0
2013-08-06 12:20:00,26.91,26.92,26.89,26.91,81900.0,20.607,20.6146,20.5917,20.607,81900.0
2013-08-06 12:25:00,26.91,26.96,26.9,26.95,72200.0,20.607,20.6453,20.5993,20.6376,72200.0
2013-08-06 12:30:00,26.95,26.95,26.88,26.89,105400.0,20.6376,20.6376,20.584,20.5917,105400.0
2013-08-06 12:35:00,26.88,26.9,26.85,26.86,82300.0,20.584,20.5993,20.561,20.5687,82300.0
2013-08-06 12:40:00,26.85,27.03,26.81,27.0,109800.0,20.561,20.6989,20.5304,20.6759,109800.0
2013-08-06 12:45:00,27.01,27.1,27.01,27.07,84700.0,20.6836,20.7525,20.6836,20.7295,84700.0
2013-08-06 12:50:00,27.07,27.08,26.93,26.94,118100.0,20.7295,20.7372,20.6223,20.63,118100.0
2013-08-06 12:55:00,26.94,26.96,26.91,26.94,55600.0,20.63,20.6453,20.607,20.63,55600.0
2013-08-06 13:00:00,26.94,26.97,26.92,26.97,47900.0,20.63,20.6529,20.6146,20.6529,47900.0
2013-08-06 13:05:00,26.97,27.0,26.97,26.98,97400.0,20.6529,20.6759,20.6529,20.6606,97400.0
2013-08-06 13:10:00,26.97,26.99,26.97,26.98,38000.0,20.6529,20.6682,20.6529,20.6606,38000.0
2013-08-06 13:15:00,26.98,26.99,26.96,26.98,56900.0,20.6606,20.6682,20.6453,20.6606,56900.0
2013-08-06 13:20:00,26.98,27.13,26.98,27.11,68700.0,20.6606,20.7755,20.6606,20.7601,68700.0
2013-08-06 13:25:00,27.12,27.13,27.08,27.08,54900.0,20.7678,20.7755,20.7372,20.7372,54900.0
2013-08-06 13:30:00,27.09,27.09,27.02,27.04,57800.0,20.7448,20.7448,20.6912,20.7065,57800.0
2013-08-06 13:35:00,27.04,27.05,27.01,27.01,32600.0,20.7065,20.7142,20.6836,20.6836,32600.0
2013-08-06 13:40:00,27.02,27.02,26.98,26.98,143000.0,20.6912,20.6912,20.6606,20.6606,143000.0
2013-08-06 13:45:00,26.99,27.0,26.97,26.98,111000.0,20.6682,20.6759,20.6529,20.6606,111000.0
2013-08-06 13:50:00,26.98,26.99,26.91,26.91,285800.0,20.6606,20.6682,20.607,20.607,285800.0
2013-08-06 13:55:00,26.91,26.92,26.86,26.87,310900.0,20.607,20.6146,20.5687,20.5763,310900.0
2013-08-06 14:00:00,26.87,26.87,26.8,26.84,124300.0,20.5763,20.5763,20.5227,20.5534,124300.0
2013-08-06 14:05:00,26.85,26.86,26.8,26.82,48800.0,20.561,20.5687,20.5227,20.5381,48800.0
2013-08-06 14:10:00,26.82,26.83,26.79,26.8,100300.0,20.5381,20.5457,20.5151,20.5227,100300.0
2013-08-06 14:15:00,26.8,26.8,26.72,26.73,126600.0,20.5227,20.5227,20.4615,20.4691,126600.0
2013-08-06 14:20:00,26.73,26.74,26.68,26.69,133300.0,20.4691,20.4768,20.4309,20.4385,133300.0
2013-08-06 14:25:00,26.69,26.75,26.65,26.75,186200.0,20.4385,20.4845,20.4079,20.4845,186200.0
2013-08-06 14:30:00,26.75,26.76,26.71,26.71,82800.0,20.4845,20.4921,20.4538,20.4538,82800.0
2013-08-06 14:35:00,26.72,26.72,26.63,26.66,268800.0,20.4615,20.4615,20.3926,20.4155,268800.0
2013-08-06 14:40:00,26.67,26.77,26.67,26.76,179600.0,20.4232,20.4998,20.4232,20.4921,179600.0
2013-08-06 14:45:00,26.76,26.78,26.71,26.78,87600.0,20.4921,20.5074,20.4538,20.5074,87600.0
2013-08-06 14:50:00,26.78,26.82,26.75,26.82,217800.0,20.5074,20.5381,20.4845,20.5381,217800.0
2013-08-06 14:55:00,26.82,26.83,26.76,26.8,200200.0,20.5381,20.5457,20.4921,20.5227,200200.0
2013-08-06 15:00:00,26.81,26.84,26.74,26.77,95300.0,20.5304,20.5534,20.4768,20.4998,95300.0
2013-08-06 15:05:00,26.77,26.78,26.71,26.77,134100.0,20.4998,20.5074,20.4538,20.4998,134100.0
2013-08-06 15:10:00,26.77,26.77,26.72,26.72,78600.0,20.4998,20.4998,20.4615,20.4615,78600.0
2013-08-06 15:15:00,26.72,26.73,26.65,26.66,112800.0,20.4615,20.4691,20.4079,20.4155,112800.0
2013-08-06 15:20:00,26.67,26.68,26.66,26.66,84200.0,20.4232,20.4309,20.4155,20.4155,84200.0
2013-08-06 15:25:00,26.66,26.8,26.66,26.79,202700.0,20.4155,20.5227,20.4155,20.5151,202700.0
2013-08-06 15:30:00,26.78,26.79,26.74,26.77,138100.0,20.5074,20.5151,20.4768,20.4998,138100.0
2013-08-06 15:35:00,26.76,26.8,26.73,26.77,228900.0,20.4921,20.5227,20.4691,20.4998,228900.0
2013-08-06 15:40:00,26.77,26.77,26.73,26.74,154200.0,20.4998,20.4998,20.4691,20.4768,154200.0
2013-08-06 15:45:00,26.74,26.74,26.66,26.67,303200.0,20.4768,20.4768,20.4155,20.4232,303200.0
2013-08-06 15:50:00,26.67,26.68,26.65,26.66,250100.0,20.4232,20.4309,20.4079,20.4155,250100.0
2013-08-06 15:55:00,26.66,26.71,26.61,26.64,770400.0,20.4155,20.4538,20.3772,20.4002,770400.0
2013-08-07 09:30:00,26.61,26.67,26.51,26.61,235200.0,20.3772,20.4232,20.3007,20.3772,235200.0
2013-08-07 09:35:00,26.61,26.69,26.57,26.65,114000.0,20.3772,20.4385,20.3466,20.4079,114000.0
2013-08-07 09:40:00,26.65,26.89,26.65,26.78,196300.0,20.4079,20.5917,20.4079,20.5074,196300.0
2013-08-07 09:45:00,26.79,26.81,26.64,26.67,145800.0,20.5151,20.5304,20.4002,20.4232,145800.0
2013-08-07 09:50:00,26.67,26.78,26.59,26.74,169700.0,20.4232,20.5074,20.3619,20.4768,169700.0
2013-08-07 09:55:00,26.74,26.83,26.73,26.76,135700.0,20.4768,20.5457,20.4691,20.4921,135700.0
2013-08-07 10:00:00,26.77,26.79,26.67,26.75,158900.0,20.4998,20.5151,20.4232,20.4845,158900.0
2013-08-07 10:05:00,26.76,26.94,26.76,26.9,206300.0,20.4921,20.63,20.4921,20.5993,206300.0
2013-08-07 10:10:00,26.91,27.04,26.84,26.89,249900.0,20.607,20.7065,20.5534,20.5917,249900.0
2013-08-07 10:15:00,26.89,26.91,26.77,26.78,115400.0,20.5917,20.607,20.4998,20.5074,115400.0
2013-08-07 10:20:00,26.78,26.82,26.72,26.8,149000.0,20.5074,20.5381,20.4615,20.5227,149000.0
2013-08-07 10:25:00,26.8,26.83,26.72,26.76,88200.0,20.5227,20.5457,20.4615,20.4921,88200.0
2013-08-07 10:30:00,26.75,26.78,26.69,26.69,96600.0,20.4845,20.5074,20.4385,20.4385,96600.0
2013-08-07 10:35:00,26.69,26.75,26.67,26.74,92800.0,20.4385,20.4845,20.4232,20.4768,92800.0
2013-08-07 10:40:00,26.74,26.76,26.67,26.67,70900.0,20.4768,20.4921,20.4232,20.4232,70900.0
2013-08-07 10:45:00,26.67,26.7,26.55,26.6,144900.0,20.4232,20.4462,20.3313,20.3696,144900.0
2013-08-07 10:50:00,26.59,26.66,26.57,26.64,82300.0,20.3619,20.4155,20.3466,20.4002,82300.0
2013-08-07 10:55:00,26.64,26.65,26.57,26.62,68800.0,20.4002,20.4079,20.3466,20.3849,68800.0
2013-08-07 11:00:00,26.62,26.79,26.62,26.72,131600.0,20.3849,20.5151,20.3849,20.4615,131600.0
2013-08-07 11:05:00,26.72,26.82,26.7,26.8,104300.0,20.4615,20.5381,20.4462,20.5227,104300.0
2013-08-07 11:10:00,26.81,26.82,26.71,26.73,136200.0,20.5304,20.5381,20.4538,20.4691,136200.0
2013-08-07 11:15:00,26.73,26.8,26.72,26.76,56900.0,20.4691,20.5227,20.4615,20.4921,56900.0
2013-08-07 11:20:00,26.77,26.86,26.75,26.83,123700.0,20.4998,20.5687,20.4845,20.5457,123700.0
2013-08-07 11:25:00,26.83,26.85,26.78,26.8,72000.0,20.5457,20.561,20.5074,20.5227,72000.0
2013-08-07 11:30:00,26.81,26.86,26.78,26.81,63200.0,20.5304,20.5687,20.5074,20.5304,63200.0
2013-08-07 11:35:00,26.82,26.82,26.75,26.76,44500.0,20.5381,20.5381,20.4845,20.4921,44500.0
2013-08-07 11:40:00,26.76,26.77,26.71,26.71,54800.0,20.4921,20.4998,20.4538,20.4538,54800.0
2013-08-07 11:45:00,26.71,26.77,26.71,26.76,80600.0,20.4538,20.4998,20.4538,20.4921,80600.0
2013-08-07 11:50:00,26.76,26.86,26.75,26.82,104800.0,20.4921,20.5687,20.4845,20.5381,104800.0
2013-08-07 11:55:00,26.81,26.9,26.81,26.9,91100.0,20.5304,20.5993,20.5304,20.5993,91100.0
2013-08-07 12:00:00,26.9,26.96,26.89,26.91,107200.0,20.5993,20.6453,20.5917,20.607,107200.0
2013-08-07 12:05:00,26.91,26.91,26.84,26.89,106400.0,20.607,20.607,20.5534,20.5917,106400.0
2013-08-07 12:10:00,26.88,26.95,26.88,26.91,103700.0,20.584,20.6376,20.584,20.607,103700.0
2013-08-07 12:15:00,26.9,26.92,26.88,26.92,59600.0,20.5993,20.6146,20.584,20.6146,59600.0
2013-08-07 12:20:00,26.92,26.93,26.88,26.89,58900.0,20.6146,20.6223,20.584,20.5917,58900.0
2013-08-07 12:25:00,26.88,26.89,26.85,26.87,90800.0,20.584,20.5917,20.561,20.5763,90800.0
2013-08-07 12:30:00,26.86,26.87,26.84,26.84,35100.0,20.5687,20.5763,20.5534,20.5534,35100.0
2013-08-07 12:35:00,26.84,26.92,26.84,26.91,80400.0,20.5534,20.6146,20.5534,20.607,80400.0
2013-08-07 12:40:00,26.9,26.93,26.9,26.91,47000.0,20.5993,20.6223,20.5993,20.607,47000.0
2013-08-07 12:45:00,26.91,26.97,26.9,26.95,77500.0,20.607,20.6529,20.5993,20.6376,77500.0
2013-08-07 12:50:00,26.95,26.96,26.91,26.96,103400.0,20.6376,20.6453,20.607,20.6453,103400.0
2013-08-07 12:55:00,26.96,26.96,26.9,26.92,73500.0,20.6453,20.6453,20.5993,20.6146,73500.0
2013-08-07 13:00:00,26.92,26.94,26.9,26.92,48600.0,20.6146,20.63,20.5993,20.6146,48600.0
2013-08-07 13:05:00,26.92,26.95,26.9,26.94,65800.0,20.6146,20.6376,20.5993,20.63,65800.0
2013-08-07 13:10:00,26.94,26.96,26.89,26.89,40100.0,20.63,20.6453,20.5917,20.5917,40100.0
2013-08-07 13:15:00,26.9,26.93,26.86,26.92,83900.0,20.5993,20.6223,20.5687,20.6146,83900.0
2013-08-07 13:20:00,26.91,26.91,26.86,26.87,64600.0,20.607,20.607,20.5687,20.5763,64600.0
2013-08-07 13:25:00,26.87,26.88,26.81,26.82,75500.0,20.5763,20.584,20.5304,20.5381,75500.0
2013-08-07 13:30:00,26.82,26.83,26.8,26.82,59200.0,20.5381,20.5457,20.5227,20.5381,59200.0
2013-08-07 13:35:00,26.82,26.84,26.8,26.8,35800.0,20.5381,20.5534,20.5227,20.5227,35800.0
2013-08-07 13:40:00,26.81,26.83,26.8,26.82,64700.0,20.5304,20.5457,20.5227,20.5381,64700.0
2013-08-07 13:45:00,26.82,26.83,26.78,26.79,46600.0,20.5381,20.5457,20.5074,20.5151,46600.0
2013-08-07 13:50:00,26.79,26.8,26.76,26.77,64400.0,20.5151,20.5227,20.4921,20.4998,64400.0
2013-08-07 13:55:00,26.77,26.79,26.76,26.77,43800.0,20.4998,20.5151,20.4921,20.4998,43800.0
2013-08-07 14:00:00,26.77,26.82,26.76,26.8,51700.0,20.4998,20.5381,20.4921,20.5227,51700.0
2013-08-07 14:05:00,26.81,26.83,26.78,26.79,63400.0,20.5304,20.5457,20.5074,20.5151,63400.0
2013-08-07 14:10:00,26.79,26.84,26.79,26.84,40200.0,20.5151,20.5534,20.5151,20.5534,40200.0
2013-08-07 14:15:00,26.84,26.9,26.83,26.86,83800.0,20.5534,20.5993,20.5457,20.5687,83800.0
2013-08-07 14:20:00,26.87,26.89,26.82,26.83,42600.0,20.5763,20.5917,20.5381,20.5457,42600.0
2013-08-07 14:25:00,26.83,26.86,26.8,26.81,46300.0,20.5457,20.5687,20.5227,20.5304,46300.0
2013-08-07 14:30:00,26.8,26.81,26.78,26.79,36100.0,20.5227,20.5304,20.5074,20.5151,36100.0
2013-08-07 14:35:00,26.79,26.81,26.77,26.78,40600.0,20.5151,20.5304,20.4998,20.5074,40600.0
2013-08-07 14:40:00,26.78,26.79,26.71,26.75,79300.0,20.5074,20.5151,20.4538,20.4845,79300.0
2013-08-07 14:45:00,26.75,26.78,26.75,26.76,39900.0,20.4845,20.5074,20.4845,20.4921,39900.0
2013-08-07 14:50:00,26.77,26.78,26.74,26.75,51500.0,20.4998,20.5074,20.4768,20.4845,51500.0
2013-08-07 14:55:00,26.76,26.78,26.71,26.72,55500.0,20.4921,20.5074,20.4538,20.4615,55500.0
2013-08-07 15:00:00,26.72,26.79,26.71,26.73,178200.0,20.4615,20.5151,20.4538,20.4691,178200.0
2013-08-07 15:05:00,26.73,26.76,26.71,26.73,132700.0,20.4691,20.4921,20.4538,20.4691,132700.0
2013-08-07 15:10:00,26.74,26.75,26.7,26.74,60700.0,20.4768,20.4845,20.4462,20.4768,60700.0
2013-08-07 15:15:00,26.74,26.75,26.67,26.67,70200.0,20.4768,20.4845,20.4232,20.4232,70200.0
2013-08-07 15:20:00,26.67,26.73,26.66,26.69,99900.0,20.4232,20.4691,20.4155,20.4385,99900.0
2013-08-07 15:25:00,26.69,26.71,26.65,26.69,94400.0,20.4385,20.4538,20.4079,20.4385,94400.0
2013-08-07 15:30:00,26.69,26.69,26.62,26.62,99500.0,20.4385,20.4385,20.3849,20.3849,99500.0
2013-08-07 15:35:00,26.62,26.62,26.56,26.58,141500.0,20.3849,20.3849,20.339,20.3543,141500.0
2013-08-07 15:40:00,26.58,26.62,26.53,26.61,175000.0,20.3543,20.3849,20.316,20.3772,175000.0
2013-08-07 15:45:00,26.61,26.62,26.59,26.61,132900.0,20.3772,20.3849,20.3619,20.3772,132900.0
2013-08-07 15:50:00,26.61,26.61,26.46,26.46,327600.0,20.3772,20.3772,20.2624,20.2624,327600.0
2013-08-07 15:55:00,26.46,26.48,26.43,26.48,472900.0,20.2624,20.2777,20.2394,20.2777,472900.0
2013-08-08 09:30:00,26.75,26.89,26.71,26.8,285200.0,20.4845,20.5917,20.4538,20.5227,285200.0
2013-08-08 09:35:00,26.82,27.07,26.82,26.93,224600.0,20.5381,20.7295,20.5381,20.6223,224600.0
2013-08-08 09:40:00,26.94,27.23,26.91,27.22,150600.0,20.63,20.852,20.607,20.8444,150600.0
2013-08-08 09:45:00,27.23,27.26,27.18,27.24,167600.0,20.852,20.875,20.8137,20.8597,167600.0
2013-08-08 09:50:00,27.25,27.47,27.24,27.47,209300.0,20.8673,21.0358,20.8597,21.0358,209300.0
2013-08-08 09:55:00,27.47,27.67,27.41,27.67,237200.0,21.0358,21.189,20.9899,21.189,237200.0
2013-08-08 10:00:00,27.66,27.84,27.55,27.78,423000.0,21.1813,21.3192,21.0971,21.2732,423000.0
2013-08-08 10:05:00,27.77,27.79,27.55,27.62,264700.0,21.2655,21.2809,21.0971,21.1507,264700.0
2013-08-08 10:10:00,27.62,27.8,27.6,27.78,239600.0,21.1507,21.2885,21.1354,21.2732,239600.0
2013-08-08 10:15:00,27.79,28.04,27.79,28.04,347800.0,21.2809,21.4723,21.2809,21.4723,347800.0
2013-08-08 10:20:00,28.05,28.06,27.84,27.87,204700.0,21.48,21.4876,21.3192,21.3421,204700.0
2013-08-08 10:25:00,27.87,27.97,27.87,27.92,133700.0,21.3421,21.4187,21.3421,21.3804,133700.0
2013-08-08 10:30:00,27.93,28.12,27.93,28.04,235500.0,21.3881,21.5336,21.3881,21.4723,235500.0
2013-08-08 10:35:00,28.05,28.1,27.96,27.98,170800.0,21.48,21.5183,21.411,21.4264,170800.0
2013-08-08 10:40:00,27.98,27.99,27.88,27.92,107900.0,21.4264,21.434,21.3498,21.3804,107900.0
2013-08-08 10:45:00,27.93,28.07,27.92,28.06,107800.0,21.3881,21.4953,21.3804,21.4876,107800.0
2013-08-08 10:50:00,28.05,28.12,28.02,28.11,102000.0,21.48,21.5336,21.457,21.5259,102000.0
2013-08-08 10:55:00,28.1,28.11,28.02,28.04,116400.0,21.5183,21.5259,21.457,21.4723,116400.0
2013-08-08 11:00:00,28.04,28.16,27.99,28.15,106900.0,21.4723,21.5642,21.434,21.5565,106900.0
2013-08-08 11:05:00,28.14,28.16,28.05,28.12,241600.0,21.5489,21.5642,21.48,21.5336,241600.0
2013-08-08 11:10:00,28.11,28.13,28.07,28.11,280700.0,21.5259,21.5412,21.4953,21.5259,280700.0
2013-08-08 11:15:00,28.12,28.26,28.09,28.2,435100.0,21.5336,21.6408,21.5106,21.5948,435100.0
2013-08-08 11:20:00,28.19,28.21,28.06,28.07,242800.0,21.5872,21.6025,21.4876,21.4953,242800.0
2013-08-08 11:25:00,28.08,28.15,28.04,28.1,167400.0,21.5029,21.5565,21.4723,21.5183,167400.0
2013-08-08 11:30:00,28.1,28.11,28.05,28.08,103600.0,21.5183,21.5259,21.48,21.5029,103600.0
2013-08-08 11:35:00,28.08,28.16,28.06,28.12,122700.0,21.5029,21.5642,21.4876,21.5336,122700.0
2013-08-08 11:40:00,28.12,28.14,28.03,28.07,115000.0,21.5336,21.5489,21.4646,21.4953,115000.0
2013-08-08 11:45:00,28.06,28.1,28.03,28.1,47700.0,21.4876,21.5183,21.4646,21.5183,47700.0
2013-08-08 11:50:00,28.1,28.19,28.09,28.14,111400.0,21.5183,21.5872,21.5106,21.5489,111400.0
2013-08-08 11:55:00,28.14,28.22,28.13,28.22,150200.0,21.5489,21.6101,21.5412,21.6101,150200.0
2013-08-08 12:00:00,28.22,28.28,28.17,28.28,128100.0,21.6101,21.6561,21.5719,21.6561,128100.0
2013-08-08 12:05:00,28.28,28.4,28.28,28.33,154800.0,21.6561,21.748,21.6561,21.6944,154800.0
2013-08-08 12:10:00,28.33,28.39,28.33,28.38,114000.0,21.6944,21.7403,21.6944,21.7327,114000.0
2013-08-08 12:15:00,28.39,28.4,28.26,28.34,178300.0,21.7403,21.748,21.6408,21.702,178300.0
2013-08-08 12:20:00,28.34,28.35,28.24,28.28,124900.0,21.702,21.7097,21.6255,21.6561,124900.0
2013-08-08 12:25:00,28.27,28.4,28.27,28.38,60600.0,21.6484,21.748,21.6484,21.7327,60600.0
2013-08-08 12:30:00,28.38,28.39,28.25,28.25,83200.0,21.7327,21.7403,21.6331,21.6331,83200.0
2013-08-08 12:35:00,28.25,28.28,28.19,28.23,78400.0,21.6331,21.6561,21.5872,21.6178,78400.0
2013-08-08 12:40:00,28.23,28.29,28.2,28.22,64000.0,21.6178,21.6637,21.5948,21.6101,64000.0
2013-08-08 12:45:00,28.22,28.23,28.07,28.07,102500.0,21.6101,21.6178,21.4953,21.4953,102500.0
2013-08-08 12:50:00,28.08,28.13,28.03,28.12,105100.0,21.5029,21.5412,21.4646,21.5336,105100.0
2013-08-08 12:55:00,28.13,28.16,28.13,28.14,88600.0,21.5412,21.5642,21.5412,21.5489,88600.0
2013-08-08 13:00:00,28.15,28.31,28.15,28.31,357000.0,21.5565,21.6791,21.5565,21.6791,357000.0
2013-08-08 13:05:00,28.31,28.33,28.22,28.27,74500.0,21.6791,21.6944,21.6101,21.6484,74500.0
2013-08-08 13:10:00,28.27,28.3,28.23,28.23,107000.0,21.6484,21.6714,21.6178,21.6178,107000.0
2013-08-08 13:15:00,28.23,28.25,28.18,28.18,33300.0,21.6178,21.6331,21.5795,21.5795,33300.0
2013-08-08 13:20:00,28.18,28.3,28.16,28.3,95400.0,21.5795,21.6714,21.5642,21.6714,95400.0
2013-08-08 13:25:00,28.29,28.37,28.21,28.36,58800.0,21.6637,21.725,21.6025,21.7174,58800.0
2013-08-08 13:30:00,28.37,28.46,28.37,28.42,154300.0,21.725,21.7939,21.725,21.7633,154300.0
2013-08-08 13:35:00,28.42,28.5,28.39,28.48,108200.0,21.7633,21.8246,21.7403,21.8092,108200.0
2013-08-08 13:40:00,28.49,28.5,28.44,28.49,66700.0,21.8169,21.8246,21.7786,21.8169,66700.0
2013-08-08 13:45:00,28.48,28.68,28.47,28.65,182900.0,21.8092,21.9624,21.8016,21.9394,182900.0
2013-08-08 13:50:00,28.66,28.69,28.57,28.59,131200.0,21.9471,21.9701,21.8782,21.8935,131200.0
2013-08-08 13:55:00,28.59,28.62,28.56,28.59,131500.0,21.8935,21.9165,21.8705,21.8935,131500.0
2013-08-08 14:00:00,28.59,28.61,28.53,28.57,116800.0,21.8935,21.9088,21.8475,21.8782,116800.0
2013-08-08 14:05:00,28.57,28.6,28.51,28.53,110800.0,21.8782,21.9011,21.8322,21.8475,110800.0
2013-08-08 14:10:00,28.52,28.68,28.52,28.67,76100.0,21.8399,21.9624,21.8399,21.9547,76100.0
2013-08-08 14:15:00,28.67,28.68,28.61,28.63,169700.0,21.9547,21.9624,21.9088,21.9241,169700.0
2013-08-08 14:20:00,28.62,28.82,28.62,28.75,149100.0,21.9165,22.0696,21.9165,22.016,149100.0
2013-08-08 14:25:00,28.75,28.86,28.75,28.82,103900.0,22.016,22.1002,22.016,22.0696,103900.0
2013-08-08 14:30:00,28.83,28.84,28.76,28.81,124100.0,22.0773,22.0849,22.0237,22.062,124100.0
2013-08-08 14:35:00,28.82,29.02,28.81,29.02,131800.0,22.0696,22.2228,22.062,22.2228,131800.0
2013-08-08 14:40:00,29.02,29.03,28.84,28.84,225100.0,22.2228,22.2304,22.0849,22.0849,225100.0
2013-08-08 14:45:00,28.85,28.87,28.75,28.83,161300.0,22.0926,22.1079,22.016,22.0773,161300.0
2013-08-08 14:50:00,28.83,28.88,28.82,28.83,124300.0,22.0773,22.1156,22.0696,22.0773,124300.0
2013-08-08 14:55:00,28.84,28.93,28.84,28.92,119400.0,22.0849,22.1538,22.0849,22.1462,119400.0
2013-08-08 15:00:00,28.91,28.93,28.73,28.73,120100.0,22.1385,22.1538,22.0007,22.0007,120100.0
2013-08-08 15:05:00,28.73,28.85,28.73,28.83,131600.0,22.0007,22.0926,22.0007,22.0773,131600.0
2013-08-08 15:10:00,28.84,28.86,28.63,28.7,141900.0,22.0849,22.1002,21.9241,21.9777,141900.0
2013-08-08 15:15:00,28.69,28.69,28.48,28.51,169600.0,21.9701,21.9701,21.8092,21.8322,169600.0
2013-08-08 15:20:00,28.51,28.58,28.48,28.58,121100.0,21.8322,21.8858,21.8092,21.8858,121100.0
2013-08-08 15:25:00,28.58,28.65,28.53,28.53,83400.0,21.8858,21.9394,21.8475,21.8475,83400.0
2013-08-08 15:30:00,28.54,28.69,28.54,28.69,364100.0,21.8552,21.9701,21.8552,21.9701,364100.0
2013-08-08 15:35:00,28.69,28.7,28.59,28.65,208200.0,21.9701,21.9777,21.8935,21.9394,208200.0
2013-08-08 15:40:00,28.65,28.83,28.65,28.82,206800.0,21.9394,22.0773,21.9394,22.0696,206800.0
2013-08-08 15:45:00,28.81,28.82,28.75,28.8,222600.0,22.062,22.0696,22.016,22.0543,222600.0
2013-08-08 15:50:00,28.79,28.79,28.7,28.72,204100.0,22.0466,22.0466,21.9777,21.993,204100.0
2013-08-08 15:55:00,28.72,28.81,28.71,28.78,592400.0,21.993,22.062,21.9854,22.039,592400.0
2013-08-09 09:30:00,28.73,28.76,28.62,28.74,219400.0,22.0007,22.0237,21.9165,22.0083,219400.0
2013-08-09 09:35:00,28.74,28.75,28.21,28.47,166600.0,22.0083,22.016,21.6025,21.8016,166600.0
2013-08-09 09:40:00,28.48,28.48,28.31,28.46,112800.0,21.8092,21.8092,21.6791,21.7939,112800.0
2013-08-09 09:45:00,28.45,28.45,28.26,28.28,162100.0,21.7863,21.7863,21.6408,21.6561,162100.0
2013-08-09 09:50:00,28.28,28.47,28.27,28.45,164300.0,21.6561,21.8016,21.6484,21.7863,164300.0
2013-08-09 09:55:00,28.45,28.53,28.33,28.37,90500.0,21.7863,21.8475,21.6944,21.725,90500.0
2013-08-09 10:00:00,28.38,28.56,28.37,28.56,75700.0,21.7327,21.8705,21.725,21.8705,75700.0
2013-08-09 10:05:00,28.56,28.74,28.51,28.72,183400.0,21.8705,22.0083,21.8322,21.993,183400.0
2013-08-09 10:10:00,28.72,28.81,28.64,28.72,196100.0,21.993,22.062,21.9318,21.993,196100.0
2013-08-09 10:15:00,28.72,28.76,28.65,28.7,75300.0,21.993,22.0237,21.9394,21.9777,75300.0
2013-08-09 10:20:00,28.69,28.74,28.59,28.59,72000.0,21.9701,22.0083,21.8935,21.8935,72000.0
2013-08-09 10:25:00,28.6,28.61,28.48,28.51,97100.0,21.9011,21.9088,21.8092,21.8322,97100.0
2013-08-09 10:30:00,28.51,28.51,28.43,28.49,67200.0,21.8322,21.8322,21.771,21.8169,67200.0
2013-08-09 10:35:00,28.49,28.66,28.48,28.66,116800.0,21.8169,21.9471,21.8092,21.9471,116800.0
2013-08-09 10:40:00,28.65,28.7,28.6,28.65,104000.0,21.9394,21.9777,21.9011,21.9394,104000.0
2013-08-09 10:45:00,28.64,28.66,28.6,28.66,80100.0,21.9318,21.9471,21.9011,21.9471,80100.0
2013-08-09 10:50:00,28.66,28.69,28.65,28.69,128300.0,21.9471,21.9701,21.9394,21.9701,128300.0
2013-08-09 10:55:00,28.68,28.74,28.68,28.71,89700.0,21.9624,22.0083,21.9624,21.9854,89700.0
2013-08-09 11:00:00,28.71,28.73,28.66,28.67,76300.0,21.9854,22.0007,21.9471,21.9547,76300.0
2013-08-09 11:05:00,28.67,28.7,28.66,28.69,59700.0,21.9547,21.9777,21.9471,21.9701,59700.0
2013-08-09 11:10:00,28.69,28.77,28.69,28.74,71400.0,21.9701,22.0313,21.9701,22.0083,71400.0
2013-08-09 11:15:00,28.74,28.93,28.72,28.91,133000.0,22.0083,22.1538,21.993,22.1385,133000.0
2013-08-09 11:20:00,28.91,29.05,28.87,28.98,155100.0,22.1385,22.2457,22.1079,22.1921,155100.0
2013-08-09 11:25:00,28.98,29.03,28.86,28.94,315800.0,22.1921,22.2304,22.1002,22.1615,315800.0
2013-08-09 11:30:00,28.95,29.02,28.92,28.99,99300.0,22.1692,22.2228,22.1462,22.1998,99300.0
2013-08-09 11:35:00,28.99,29.1,28.99,29.08,86700.0,22.1998,22.284,22.1998,22.2687,86700.0
2013-08-09 11:40:00,29.09,29.15,29.07,29.15,93000.0,22.2764,22.3223,22.2611,22.3223,93000.0
2013-08-09 11:45:00,29.15,29.2,29.05,29.13,119100.0,22.3223,22.3606,22.2457,22.307,119100.0
2013-08-09 11:50:00,29.13,29.14,29.07,29.08,94500.0,22.307,22.3147,22.2611,22.2687,94500.0
2013-08-09 11:55:00,29.09,29.18,29.09,29.17,71700.0,22.2764,22.3453,22.2764,22.3376,71700.0
2013-08-09 12:00:00,29.17,29.33,29.17,29.32,208400.0,22.3376,22.4602,22.3376,22.4525,208400.0
2013-08-09 12:05:00,29.32,29.37,29.28,29.29,100700.0,22.4525,22.4908,22.4219,22.4295,100700.0
2013-08-09 12:10:00,29.29,29.29,29.16,29.17,111200.0,22.4295,22.4295,22.33,22.3376,111200.0
2013-08-09 12:15:00,29.16,29.25,29.15,29.22,63200.0,22.33,22.3989,22.3223,22.3759,63200.0
2013-08-09 12:20:00,29.22,29.25,29.16,29.25,84000.0,22.3759,22.3989,22.33,22.3989,84000.0
2013-08-09 12:25:00,29.25,29.32,29.21,29.29,100200.0,22.3989,22.4525,22.3683,22.4295,100200.0
2013-08-09 12:30:00,29.29,29.31,29.23,29.25,87800.0,22.4295,22.4448,22.3836,22.3989,87800.0
2013-08-09 12:35:00,29.26,29.28,29.12,29.17,118000.0,22.4065,22.4219,22.2993,22.3376,118000.0
2013-08-09 12:40:00,29.16,29.17,29.06,29.12,172000.0,22.33,22.3376,22.2534,22.2993,172000.0
2013-08-09 12:45:00,29.12,29.26,29.12,29.26,132400.0,22.2993,22.4065,22.2993,22.4065,132400.0
2013-08-09 12:50:00,29.26,29.27,29.18,29.21,76700.0,22.4065,22.4142,22.3453,22.3683,76700.0
2013-08-09 12:55:00,29.21,29.32,29.21,29.31,65900.0,22.3683,22.4525,22.3683,22.4448,65900.0
2013-08-09 13:00:00,29.3,29.33,29.27,29.29,66400.0,22.4372,22.4602,22.4142,22.4295,66400.0
2013-08-09 13:05:00,29.28,29.29,29.23,29.26,74800.0,22.4219,22.4295,22.3836,22.4065,74800.0
2013-08-09 13:10:00,29.25,29.26,29.18,29.18,70200.0,22.3989,22.4065,22.3453,22.3453,70200.0
2013-08-09 13:15:00,29.19,29.19,29.07,29.08,92600.0,22.3529,22.3529,22.2611,22.2687,92600.0
2013-08-09 13:20:00,29.08,29.13,29.0,29.12,122500.0,22.2687,22.307,22.2074,22.2993,122500.0
2013-08-09 13:25:00,29.12,29.18,29.1,29.13,70400.0,22.2993,22.3453,22.284,22.307,70400.0
2013-08-09 13:30:00,29.13,29.14,29.08,29.12,28300.0,22.307,22.3147,22.2687,22.2993,28300.0
2013-08-09 13:35:00,29.12,29.2,29.1,29.2,79200.0,22.2993,22.3606,22.284,22.3606,79200.0
2013-08-09 13:40:00,29.2,29.28,29.2,29.27,96100.0,22.3606,22.4219,22.3606,22.4142,96100.0
2013-08-09 13:45:00,29.26,29.31,29.26,29.29,93600.0,22.4065,22.4448,22.4065,22.4295,93600.0
2013-08-09 13:50:00,29.3,29.33,29.3,29.32,65600.0,22.4372,22.4602,22.4372,22.4525,65600.0
2013-08-09 13:55:00,29.32,29.32,29.17,29.22,69200.0,22.4525,22.4525,22.3376,22.3759,69200.0
2013-08-09 14:00:00,29.22,29.27,29.19,29.23,62000.0,22.3759,22.4142,22.3529,22.3836,62000.0
2013-08-09 14:05:00,29.22,29.32,29.21,29.32,94900.0,22.3759,22.4525,22.3683,22.4525,94900.0
2013-08-09 14:10:00,29.31,29.34,29.29,29.33,59000.0,22.4448,22.4678,22.4295,22.4602,59000.0
2013-08-09 14:15:00,29.33,29.45,29.29,29.43,109200.0,22.4602,22.552,22.4295,22.5367,109200.0
2013-08-09 14:20:00,29.42,29.56,29.42,29.51,75000.0,22.5291,22.6363,22.5291,22.598,75000.0
2013-08-09 14:25:00,29.52,29.52,29.44,29.46,73200.0,22.6057,22.6057,22.5444,22.5597,73200.0
2013-08-09 14:30:00,29.48,29.49,29.42,29.48,58500.0,22.575,22.5827,22.5291,22.575,58500.0
2013-08-09 14:35:00,29.48,29.49,29.43,29.47,92400.0,22.575,22.5827,22.5367,22.5674,92400.0
2013-08-09 14:40:00,29.47,29.5,29.47,29.49,64700.0,22.5674,22.5903,22.5674,22.5827,64700.0
2013-08-09 14:45:00,29.48,29.5,29.45,29.47,95000.0,22.575,22.5903,22.552,22.5674,95000.0
2013-08-09 14:50:00,29.46,29.55,29.46,29.55,61000.0,22.5597,22.6286,22.5597,22.6286,61000.0
2013-08-09 14:55:00,29.54,29.58,29.5,29.55,71500.0,22.621,22.6516,22.5903,22.6286,71500.0
2013-08-09 15:00:00,29.56,29.57,29.49,29.52,141800.0,22.6363,22.6439,22.5827,22.6057,141800.0
2013-08-09 15:05:00,29.52,29.58,29.51,29.55,120200.0,22.6057,22.6516,22.598,22.6286,120200.0
2013-08-09 15:10:00,29.56,29.59,29.53,29.57,66500.0,22.6363,22.6593,22.6133,22.6439,66500.0
2013-08-09 15:15:00,29.57,29.67,29.53,29.67,161000.0,22.6439,22.7205,22.6133,22.7205,161000.0
2013-08-09 15:20:00,29.67,29.68,29.62,29.67,83100.0,22.7205,22.7282,22.6822,22.7205,83100.0
2013-08-09 15:25:00,29.67,29.78,29.66,29.75,243400.0,22.7205,22.8048,22.7129,22.7818,243400.0
2013-08-09 15:30:00,29.75,29.76,29.7,29.71,215600.0,22.7818,22.7894,22.7435,22.7511,215600.0
2013-08-09 15:35:00,29.71,29.76,29.67,29.69,156100.0,22.7511,22.7894,22.7205,22.7358,156100.0
2013-08-09 15:40:00,29.68,29.7,29.53,29.56,240000.0,22.7282,22.7435,22.6133,22.6363,240000.0
2013-08-09 15:45:00,29.55,29.61,29.53,29.54,172700.0,22.6286,22.6746,22.6133,22.621,172700.0
2013-08-09 15:50:00,29.54,29.58,29.46,29.46,187900.0,22.621,22.6516,22.5597,22.5597,187900.0
2013-08-09 15:55:00,29.46,29.54,29.38,29.51,1129900.0,22.5597,22.621,22.4984,22.598,1129900.0
2013-08-12 09:30:00,30.39,30.58,30.3,30.5,543600.0,23.2719,23.4174,23.203,23.3561,543600.0
2013-08-12 09:35:00,30.49,31.14,30.46,30.99,675700.0,23.3485,23.8462,23.3255,23.7313,675700.0
2013-08-12 09:40:00,30.99,31.05,30.81,30.85,232800.0,23.7313,23.7773,23.5935,23.6241,232800.0
2013-08-12 09:45:00,30.84,31.24,30.84,31.07,448500.0,23.6165,23.9228,23.6165,23.7926,448500.0
2013-08-12 09:50:00,31.05,31.19,31.03,31.04,337900.0,23.7773,23.8845,23.762,23.7696,337900.0
2013-08-12 09:55:00,31.04,31.18,30.76,30.83,314400.0,23.7696,23.8768,23.5552,23.6088,314400.0
2013-08-12 10:00:00,30.83,30.93,30.78,30.85,190400.0,23.6088,23.6854,23.5705,23.6241,190400.0
2013-08-12 10:05:00,30.86,30.98,30.77,30.77,155700.0,23.6318,23.7237,23.5629,23.5629,155700.0
2013-08-12 10:10:00,30.78,30.8,30.63,30.72,167000.0,23.5705,23.5858,23.4557,23.5246,167000.0
2013-08-12 10:15:00,30.72,30.73,30.63,30.66,80200.0,23.5246,23.5322,23.4557,23.4786,80200.0
2013-08-12 10:20:00,30.65,30.86,30.62,30.86,160900.0,23.471,23.6318,23.448,23.6318,160900.0
2013-08-12 10:25:00,30.86,30.86,30.71,30.78,86000.0,23.6318,23.6318,23.5169,23.5705,86000.0
2013-08-12 10:30:00,30.78,30.83,30.75,30.82,105400.0,23.5705,23.6088,23.5476,23.6012,105400.0
2013-08-12 10:35:00,30.82,30.85,30.73,30.75,131200.0,23.6012,23.6241,23.5322,23.5476,131200.0
2013-08-12 10:40:00,30.75,30.8,30.67,30.7,133600.0,23.5476,23.5858,23.4863,23.5093,133600.0
2013-08-12 10:45:00,30.71,30.79,30.69,30.75,156000.0,23.5169,23.5782,23.5016,23.5476,156000.0
2013-08-12 10:50:00,30.76,30.8,30.72,30.76,190200.0,23.5552,23.5858,23.5246,23.5552,190200.0
2013-08-12 10:55:00,30.76,30.95,30.76,30.93,185300.0,23.5552,23.7007,23.5552,23.6854,185300.0
2013-08-12 11:00:00,30.93,30.95,30.81,30.91,92500.0,23.6854,23.7007,23.5935,23.6701,92500.0
2013-08-12 11:05:00,30.91,31.0,30.91,31.0,143000.0,23.6701,23.739,23.6701,23.739,143000.0
2013-08-12 11:10:00,31.0,31.04,30.88,30.94,187100.0,23.739,23.7696,23.6471,23.6931,187100.0
2013-08-12 11:15:00,30.95,30.99,30.85,30.96,106500.0,23.7007,23.7313,23.6241,23.7084,106500.0
2013-08-12 11:20:00,30.96,30.99,30.91,30.99,93600.0,23.7084,23.7313,23.6701,23.7313,93600.0
2013-08-12 11:25:00,30.99,31.03,30.94,31.03,177000.0,23.7313,23.762,23.6931,23.762,177000.0
2013-08-12 11:30:00,31.03,31.05,30.94,31.04,114200.0,23.762,23.7773,23.6931,23.7696,114200.0
2013-08-12 11:35:00,31.04,31.16,31.03,31.07,123500.0,23.7696,23.8615,23.762,23.7926,123500.0
2013-08-12 11:40:00,31.06,31.09,30.95,30.96,107100.0,23.7849,23.8079,23.7007,23.7084,107100.0
2013-08-12 11:45:00,30.96,31.07,30.95,31.0,77700.0,23.7084,23.7926,23.7007,23.739,77700.0
2013-08-12 11:50:00,30.99,31.03,30.89,31.01,98600.0,23.7313,23.762,23.6548,23.7467,98600.0
2013-08-12 11:55:00,31.0,31.03,30.96,30.96,41500.0,23.739,23.762,23.7084,23.7084,41500.0
2013-08-12 12:00:00,30.97,31.0,30.96,30.98,82300.0,23.716,23.739,23.7084,23.7237,82300.0
2013-08-12 12:05:00,30.97,31.01,30.95,30.96,80000.0,23.716,23.7467,23.7007,23.7084,80000.0
2013-08-12 12:10:00,30.96,31.01,30.89,30.89,83600.0,23.7084,23.7467,23.6548,23.6548,83600.0
2013-08-12 12:15:00,30.89,30.97,30.87,30.95,66800.0,23.6548,23.716,23.6394,23.7007,66800.0
2013-08-12 12:20:00,30.95,30.98,30.9,30.95,71600.0,23.7007,23.7237,23.6624,23.7007,71600.0
2013-08-12 12:25:00,30.96,30.97,30.91,30.92,45200.0,23.7084,23.716,23.6701,23.6777,45200.0
2013-08-12 12:30:00,30.92,31.03,30.9,30.98,101900.0,23.6777,23.762,23.6624,23.7237,101900.0
2013-08-12 12:35:00,30.98,31.09,30.98,31.05,135900.0,23.7237,23.8079,23.7237,23.7773,135900.0
2013-08-12 12:40:00,31.05,31.16,31.05,31.13,126800.0,23.7773,23.8615,23.7773,23.8385,126800.0
2013-08-12 12:45:00,31.14,31.24,31.11,31.16,170300.0,23.8462,23.9228,23.8232,23.8615,170300.0
2013-08-12 12:50:00,31.17,31.21,31.14,31.21,74800.0,23.8692,23.8998,23.8462,23.8998,74800.0
2013-08-12 12:55:00,31.21,31.21,31.06,31.13,44100.0,23.8998,23.8998,23.7849,23.8385,44100.0
2013-08-12 13:00:00,31.12,31.13,30.98,31.0,75400.0,23.8309,23.8385,23.7237,23.739,75400.0
2013-08-12 13:05:00,31.0,31.03,30.97,31.03,66000.0,23.739,23.762,23.716,23.762,66000.0
2013-08-12 13:10:00,31.02,31.12,31.02,31.1,96300.0,23.7543,23.8309,23.7543,23.8156,96300.0
2013-08-12 13:15:00,31.09,31.09,30.99,31.01,71000.0,23.8079,23.8079,23.7313,23.7467,71000.0
2013-08-12 13:20:00,31.0,31.04,30.98,31.02,51000.0,23.739,23.7696,23.7237,23.7543,51000.0
2013-08-12 13:25:00,31.01,31.01,30.84,30.85,67800.0,23.7467,23.7467,23.6165,23.6241,67800.0
2013-08-12 13:30:00,30.85,30.88,30.77,30.86,163200.0,23.6241,23.6471,23.5629,23.6318,163200.0
2013-08-12 13:35:00,30.85,30.88,30.8,30.86,105800.0,23.6241,23.6471,23.5858,23.6318,105800.0
2013-08-12 13:40:00,30.84,31.0,30.84,30.99,101100.0,23.6165,23.739,23.6165,23.7313,101100.0
2013-08-12 13:45:00,30.99,31.01,30.91,30.92,72100.0,23.7313,23.7467,23.6701,23.6777,72100.0
2013-08-12 13:50:00,30.92,30.96,30.88,30.95,59100.0,23.6777,23.7084,23.6471,23.7007,59100.0
2013-08-12 13:55:00,30.94,31.0,30.92,30.93,82900.0,23.6931,23.739,23.6777,23.6854,82900.0
2013-08-12 14:00:00,30.94,30.94,30.85,30.9,76200.0,23.6931,23.6931,23.6241,23.6624,76200.0
2013-08-12 14:05:00,30.9,30.95,30.84,30.93,53800.0,23.6624,23.7007,23.6165,23.6854,53800.0
2013-08-12 14:10:00,30.94,31.02,30.94,31.02,56100.0,23.6931,23.7543,23.6931,23.7543,56100.0
2013-08-12 14:15:00,31.01,31.03,30.97,31.0,79200.0,23.7467,23.762,23.716,23.739,79200.0
2013-08-12 14:20:00,30.99,31.0,30.96,30.99,48800.0,23.7313,23.739,23.7084,23.7313,48800.0
2013-08-12 14:25:00,30.99,31.05,30.98,31.02,92600.0,23.7313,23.7773,23.7237,23.7543,92600.0
2013-08-12 14:30:00,31.03,31.04,30.93,30.98,104600.0,23.762,23.7696,23.6854,23.7237,104600.0
2013-08-12 14:35:00,30.98,31.04,30.96,31.04,111100.0,23.7237,23.7696,23.7084,23.7696,111100.0
2013-08-12 14:40:00,31.03,31.12,31.02,31.09,97100.0,23.762,23.8309,23.7543,23.8079,97100.0
2013-08-12 14:45:00,31.1,31.1,31.0,31.01,64900.0,23.8156,23.8156,23.739,23.7467,64900.0
2013-08-12 14:50:00,31.0,31.08,30.98,31.08,70100.0,23.739,23.8003,23.7237,23.8003,70100.0
2013-08-12 14:55:00,31.08,31.12,31.07,31.1,89400.0,23.8003,23.8309,23.7926,23.8156,89400.0
2013-08-12 15:00:00,31.1,31.16,31.06,31.13,125700.0,23.8156,23.8615,23.7849,23.8385,125700.0
2013-08-12 15:05:00,31.13,31.14,31.05,31.11,94900.0,23.8385,23.8462,23.7773,23.8232,94900.0
2013-08-12 15:10:00,31.11,31.11,31.07,31.08,71300.0,23.8232,23.8232,23.7926,23.8003,71300.0
2013-08-12 15:15:00,31.07,31.12,31.05,31.06,96600.0,23.7926,23.8309,23.7773,23.7849,96600.0
2013-08-12 15:20:00,31.05,31.05,30.94,30.94,83500.0,23.7773,23.7773,23.6931,23.6931,83500.0
2013-08-12 15:25:00,30.94,30.97,30.88,30.89,132500.0,23.6931,23.716,23.6471,23.6548,132500.0
2013-08-12 15:30:00,30.9,30.9,30.83,30.83,125100.0,23.6624,23.6624,23.6088,23.6088,125100.0
2013-08-12 15:35:00,30.84,30.9,30.84,30.9,140800.0,23.6165,23.6624,23.6165,23.6624,140800.0
2013-08-12 15:40:00,30.91,30.97,30.84,30.86,165800.0,23.6701,23.716,23.6165,23.6318,165800.0
2013-08-12 15:45:00,30.86,30.88,30.82,30.84,197100.0,23.6318,23.6471,23.6012,23.6165,197100.0
2013-08-12 15:50:00,30.85,30.89,30.81,30.85,188000.0,23.6241,23.6548,23.5935,23.6241,188000.0
2013-08-12 15:55:00,30.86,30.9,30.77,30.89,623500.0,23.6318,23.6624,23.5629,23.6548,623500.0
2013-08-13 09:30:00,30.76,30.76,30.44,30.48,235200.0,23.5552,23.5552,23.3102,23.3408,235200.0
2013-08-13 09:35:00,30.46,30.49,30.18,30.28,151000.0,23.3255,23.3485,23.1111,23.1876,151000.0
2013-08-13 09:40:00,30.29,30.29,30.1,30.18,301100.0,23.1953,23.1953,23.0498,23.1111,301100.0
2013-08-13 09:45:00,30.19,30.39,30.11,30.38,345100.0,23.1187,23.2719,23.0575,23.2642,345100.0
2013-08-13 09:50:00,30.38,30.44,30.27,30.43,216700.0,23.2642,23.3102,23.18,23.3025,216700.0
2013-08-13 09:55:00,30.43,30.49,30.35,30.38,134200.0,23.3025,23.3485,23.2412,23.2642,134200.0
2013-08-13 10:00:00,30.38,30.52,30.34,30.49,129500.0,23.2642,23.3714,23.2336,23.3485,129500.0
2013-08-13 10:05:00,30.49,30.52,30.38,30.42,199200.0,23.3485,23.3714,23.2642,23.2948,199200.0
2013-08-13 10:10:00,30.42,30.58,30.4,30.53,125900.0,23.2948,23.4174,23.2795,23.3791,125900.0
2013-08-13 10:15:00,30.53,30.76,30.53,30.71,338900.0,23.3791,23.5552,23.3791,23.5169,338900.0
2013-08-13 10:20:00,30.71,30.74,30.54,30.56,128600.0,23.5169,23.5399,23.3867,23.4021,128600.0
2013-08-13 10:25:00,30.57,30.61,30.43,30.49,109400.0,23.4097,23.4403,23.3025,23.3485,109400.0
2013-08-13 10:30:00,30.49,30.59,30.45,30.51,107000.0,23.3485,23.425,23.3178,23.3638,107000.0
2013-08-13 10:35:00,30.51,30.6,30.47,30.54,78400.0,23.3638,23.4327,23.3331,23.3867,78400.0
2013-08-13 10:40:00,30.54,30.6,30.52,30.59,56500.0,23.3867,23.4327,23.3714,23.425,56500.0
2013-08-13 10:45:00,30.59,30.68,30.56,30.63,61400.0,23.425,23.4939,23.4021,23.4557,61400.0
2013-08-13 10:50:00,30.63,30.68,30.61,30.68,56600.0,23.4557,23.4939,23.4403,23.4939,56600.0
2013-08-13 10:55:00,30.68,30.7,30.52,30.55,71300.0,23.4939,23.5093,23.3714,23.3944,71300.0
2013-08-13 11:00:00,30.56,30.61,30.51,30.51,62300.0,23.4021,23.4403,23.3638,23.3638,62300.0
2013-08-13 11:05:00,30.51,30.52,30.4,30.46,63100.0,23.3638,23.3714,23.2795,23.3255,63100.0
2013-08-13 11:10:00,30.48,30.52,30.47,30.49,44500.0,23.3408,23.3714,23.3331,23.3485,44500.0
2013-08-13 11:15:00,30.49,30.51,30.46,30.48,26900.0,23.3485,23.3638,23.3255,23.3408,26900.0
2013-08-13 11:20:00,30.48,30.48,30.25,30.26,130800.0,23.3408,23.3408,23.1647,23.1723,130800.0
2013-08-13 11:25:00,30.26,30.33,30.26,30.3,54100.0,23.1723,23.2259,23.1723,23.203,54100.0
2013-08-13 11:30:00,30.3,30.32,30.2,30.28,142300.0,23.203,23.2183,23.1264,23.1876,142300.0
2013-08-13 11:35:00,30.29,30.37,30.27,30.32,58500.0,23.1953,23.2566,23.18,23.2183,58500.0
2013-08-13 11:40:00,30.31,30.36,30.29,30.33,43500.0,23.2106,23.2489,23.1953,23.2259,43500.0
2013-08-13 11:45:00,30.35,30.38,30.32,30.32,43000.0,23.2412,23.2642,23.2183,23.2183,43000.0
2013-08-13 11:50:00,30.31,30.31,30.19,30.24,92100.0,23.2106,23.2106,23.1187,23.157,92100.0
2013-08-13 11:55:00,30.23,30.25,30.19,30.21,57800.0,23.1494,23.1647,23.1187,23.134,57800.0
2013-08-13 12:00:00,30.21,30.25,30.16,30.18,51900.0,23.134,23.1647,23.0957,23.1111,51900.0
2013-08-13 12:05:00,30.16,30.25,30.15,30.25,89500.0,23.0957,23.1647,23.0881,23.1647,89500.0
2013-08-13 12:10:00,30.25,30.27,30.21,30.22,168900.0,23.1647,23.18,23.134,23.1417,168900.0
2013-08-13 12:15:00,30.24,30.25,30.13,30.13,133600.0,23.157,23.1647,23.0728,23.0728,133600.0
2013-08-13 12:20:00,30.13,30.17,30.04,30.09,97900.0,23.0728,23.1034,23.0039,23.0421,97900.0
2013-08-13 12:25:00,30.08,30.16,30.05,30.14,60000.0,23.0345,23.0957,23.0115,23.0804,60000.0
2013-08-13 12:30:00,30.14,30.18,30.03,30.03,83200.0,23.0804,23.1111,22.9962,22.9962,83200.0
2013-08-13 12:35:00,30.03,30.03,29.86,29.93,176400.0,22.9962,22.9962,22.866,22.9196,176400.0
2013-08-13 12:40:00,29.94,30.13,29.93,30.09,114800.0,22.9273,23.0728,22.9196,23.0421,114800.0
2013-08-13 12:45:00,30.09,30.17,30.08,30.16,64100.0,23.0421,23.1034,23.0345,23.0957,64100.0
2013-08-13 12:50:00,30.15,30.17,30.08,30.11,51500.0,23.0881,23.1034,23.0345,23.0575,51500.0
2013-08-13 12:55:00,30.12,30.15,30.09,30.1,53000.0,23.0651,23.0881,23.0421,23.0498,53000.0
2013-08-13 13:00:00,30.1,30.12,30.02,30.05,51700.0,23.0498,23.0651,22.9885,23.0115,51700.0
2013-08-13 13:05:00,30.04,30.07,29.99,30.01,90400.0,23.0039,23.0268,22.9656,22.9809,90400.0
2013-08-13 13:10:00,30.0,30.08,30.0,30.08,62200.0,22.9732,23.0345,22.9732,23.0345,62200.0
2013-08-13 13:15:00,30.07,30.07,30.02,30.04,64200.0,23.0268,23.0268,22.9885,23.0039,64200.0
2013-08-13 13:20:00,30.04,30.04,29.96,29.98,51400.0,23.0039,23.0039,22.9426,22.9579,51400.0
2013-08-13 13:25:00,29.97,30.07,29.96,30.07,45800.0,22.9502,23.0268,22.9426,23.0268,45800.0
2013-08-13 13:30:00,30.07,30.19,30.04,30.18,64100.0,23.0268,23.1187,23.0039,23.1111,64100.0
2013-08-13 13:35:00,30.18,30.23,30.14,30.14,53000.0,23.1111,23.1494,23.0804,23.0804,53000.0
2013-08-13 13:40:00,30.15,30.16,30.1,30.1,27600.0,23.0881,23.0957,23.0498,23.0498,27600.0
2013-08-13 13:45:00,30.1,30.14,30.06,30.14,68600.0,23.0498,23.0804,23.0192,23.0804,68600.0
2013-08-13 13:50:00,30.14,30.17,30.11,30.13,43900.0,23.0804,23.1034,23.0575,23.0728,43900.0
2013-08-13 13:55:00,30.12,30.21,30.11,30.14,54400.0,23.0651,23.134,23.0575,23.0804,54400.0
2013-08-13 14:00:00,30.14,30.23,30.13,30.2,84600.0,23.0804,23.1494,23.0728,23.1264,84600.0
2013-08-13 14:05:00,30.21,30.23,30.18,30.18,90300.0,23.134,23.1494,23.1111,23.1111,90300.0
2013-08-13 14:10:00,30.18,30.24,30.13,30.22,62400.0,23.1111,23.157,23.0728,23.1417,62400.0
2013-08-13 14:15:00,30.23,30.24,30.2,30.22,43700.0,23.1494,23.157,23.1264,23.1417,43700.0
2013-08-13 14:20:00,30.21,30.23,30.14,30.14,41100.0,23.134,23.1494,23.0804,23.0804,41100.0
2013-08-13 14:25:00,30.13,30.16,30.1,30.12,37300.0,23.0728,23.0957,23.0498,23.0651,37300.0
2013-08-13 14:30:00,30.12,30.15,30.05,30.07,47300.0,23.0651,23.0881,23.0115,23.0268,47300.0
2013-08-13 14:35:00,30.06,30.1,30.02,30.03,39900.0,23.0192,23.0498,22.9885,22.9962,39900.0
2013-08-13 14:40:00,30.02,30.09,30.01,30.09,75800.0,22.9885,23.0421,22.9809,23.0421,75800.0
2013-08-13 14:45:00,30.09,30.15,30.08,30.1,45600.0,23.0421,23.0881,23.0345,23.0498,45600.0
2013-08-13 14:50:00,30.11,30.14,30.09,30.11,29600.0,23.0575,23.0804,23.0421,23.0575,29600.0
2013-08-13 14:55:00,30.11,30.16,30.1,30.1,103300.0,23.0575,23.0957,23.0498,23.0498,103300.0
2013-08-13 15:00:00,30.1,30.17,30.1,30.16,49400.0,23.0498,23.1034,23.0498,23.0957,49400.0
2013-08-13 15:05:00,30.15,30.15,30.08,30.09,55700.0,23.0881,23.0881,23.0345,23.0421,55700.0
2013-08-13 15:10:00,30.1,30.15,30.1,30.14,52500.0,23.0498,23.0881,23.0498,23.0804,52500.0
2013-08-13 15:15:00,30.14,30.15,30.06,30.08,51500.0,23.0804,23.0881,23.0192,23.0345,51500.0
2013-08-13 15:20:00,30.07,30.15,30.07,30.12,74100.0,23.0268,23.0881,23.0268,23.0651,74100.0
2013-08-13 15:25:00,30.13,30.14,30.09,30.1,66500.0,23.0728,23.0804,23.0421,23.0498,66500.0
2013-08-13 15:30:00,30.1,30.16,30.09,30.1,64100.0,23.0498,23.0957,23.0421,23.0498,64100.0
2013-08-13 15:35:00,30.1,30.19,30.1,30.19,81800.0,23.0498,23.1187,23.0498,23.1187,81800.0
2013-08-13 15:40:00,30.19,30.2,30.11,30.14,103000.0,23.1187,23.1264,23.0575,23.0804,103000.0
2013-08-13 15:45:00,30.15,30.18,30.1,30.1,145300.0,23.0881,23.1111,23.0498,23.0498,145300.0
2013-08-13 15:50:00,30.1,30.17,30.09,30.15,156400.0,23.0498,23.1034,23.0421,23.0881,156400.0
2013-08-13 15:55:00,30.14,30.16,30.06,30.09,381600.0,23.0804,23.0957,23.0192,23.0421,381600.0
2013-08-14 09:30:00,30.32,30.41,30.22,30.32,112100.0,23.2183,23.2872,23.1417,23.2183,112100.0
2013-08-14 09:35:00,30.32,30.59,30.31,30.53,77400.0,23.2183,23.425,23.2106,23.3791,77400.0
2013-08-14 09:40:00,30.53,30.79,30.52,30.68,120100.0,23.3791,23.5782,23.3714,23.4939,120100.0
2013-08-14 09:45:00,30.68,30.79,30.63,30.77,194600.0,23.4939,23.5782,23.4557,23.5629,194600.0
2013-08-14 09:50:00,30.77,30.89,30.72,30.89,171600.0,23.5629,23.6548,23.5246,23.6548,171600.0
2013-08-14 09:55:00,30.89,31.1,30.85,31.0,315500.0,23.6548,23.8156,23.6241,23.739,315500.0
2013-08-14 10:00:00,31.01,31.18,31.0,31.14,211300.0,23.7467,23.8768,23.739,23.8462,211300.0
2013-08-14 10:05:00,31.14,31.28,31.02,31.04,363400.0,23.8462,23.9534,23.7543,23.7696,363400.0
2013-08-14 10:10:00,31.04,31.18,31.01,31.17,193500.0,23.7696,23.8768,23.7467,23.8692,193500.0
2013-08-14 10:15:00,31.16,31.22,31.1,31.2,243200.0,23.8615,23.9075,23.8156,23.8922,243200.0
2013-08-14 10:20:00,31.22,31.45,31.22,31.31,283800.0,23.9075,24.0836,23.9075,23.9764,283800.0
2013-08-14 10:25:00,31.33,31.75,31.32,31.75,412900.0,23.9917,24.3133,23.984,24.3133,412900.0
2013-08-14 10:30:00,31.75,31.79,31.47,31.53,367700.0,24.3133,24.344,24.0989,24.1449,367700.0
2013-08-14 10:35:00,31.54,31.67,31.54,31.64,275300.0,24.1525,24.2521,24.1525,24.2291,275300.0
2013-08-14 10:40:00,31.64,31.68,31.5,31.57,210100.0,24.2291,24.2597,24.1219,24.1755,210100.0
2013-08-14 10:45:00,31.57,31.65,31.56,31.62,123500.0,24.1755,24.2367,24.1678,24.2138,123500.0
2013-08-14 10:50:00,31.63,31.73,31.61,31.71,127800.0,24.2214,24.298,24.2061,24.2827,127800.0
2013-08-14 10:55:00,31.72,31.87,31.71,31.86,209900.0,24.2904,24.4052,24.2827,24.3976,209900.0
2013-08-14 11:00:00,31.85,31.87,31.73,31.75,187700.0,24.3899,24.4052,24.298,24.3133,187700.0
2013-08-14 11:05:00,31.75,31.9,31.72,31.9,188300.0,24.3133,24.4282,24.2904,24.4282,188300.0
2013-08-14 11:10:00,31.9,31.94,31.82,31.93,233100.0,24.4282,24.4588,24.3669,24.4512,233100.0
2013-08-14 11:15:00,31.94,32.0,31.91,31.93,194800.0,24.4588,24.5048,24.4359,24.4512,194800.0
2013-08-14 11:20:00,31.94,32.0,31.85,31.89,235300.0,24.4588,24.5048,24.3899,24.4205,235300.0
2013-08-14 11:25:00,31.89,31.98,31.81,31.86,224500.0,24.4205,24.4895,24.3593,24.3976,224500.0
2013-08-14 11:30:00,31.85,32.0,31.85,31.98,228600.0,24.3899,24.5048,24.3899,24.4895,228600.0
2013-08-14 11:35:00,31.99,32.08,31.93,32.06,243700.0,24.4971,24.566,24.4512,24.5507,243700.0
2013-08-14 11:40:00,32.06,32.1,31.97,31.99,198100.0,24.5507,24.5813,24.4818,24.4971,198100.0
2013-08-14 11:45:00,31.98,32.02,31.95,31.97,99800.0,24.4895,24.5201,24.4665,24.4818,99800.0
2013-08-14 11:50:00,31.97,31.99,31.92,31.97,84800.0,24.4818,24.4971,24.4435,24.4818,84800.0
2013-08-14 11:55:00,31.97,32.02,31.91,32.0,98000.0,24.4818,24.5201,24.4359,24.5048,98000.0
2013-08-14 12:00:00,32.0,32.02,31.89,31.91,81300.0,24.5048,24.5201,24.4205,24.4359,81300.0
2013-08-14 12:05:00,31.92,32.01,31.91,32.01,180200.0,24.4435,24.5124,24.4359,24.5124,180200.0
2013-08-14 12:10:00,32.0,32.04,31.86,31.87,91200.0,24.5048,24.5354,24.3976,24.4052,91200.0
2013-08-14 12:15:00,31.86,32.02,31.85,32.0,109500.0,24.3976,24.5201,24.3899,24.5048,109500.0
2013-08-14 12:20:00,31.99,32.0,31.88,31.92,159600.0,24.4971,24.5048,24.4129,24.4435,159600.0
2013-08-14 12:25:00,31.92,31.92,31.86,31.87,49300.0,24.4435,24.4435,24.3976,24.4052,49300.0
2013-08-14 12:30:00,31.87,31.87,31.77,31.83,86600.0,24.4052,24.4052,24.3286,24.3746,86600.0
2013-08-14 12:35:00,31.83,31.94,31.83,31.9,68600.0,24.3746,24.4588,24.3746,24.4282,68600.0
2013-08-14 12:40:00,31.91,31.91,31.82,31.82,58700.0,24.4359,24.4359,24.3669,24.3669,58700.0
2013-08-14 12:45:00,31.83,31.88,31.78,31.83,75500.0,24.3746,24.4129,24.3363,24.3746,75500.0
2013-08-14 12:50:00,31.84,31.86,31.78,31.78,36700.0,24.3822,24.3976,24.3363,24.3363,36700.0
2013-08-14 12:55:00,31.79,31.85,31.78,31.81,68900.0,24.344,24.3899,24.3363,24.3593,68900.0
2013-08-14 13:00:00,31.81,31.83,31.73,31.75,75500.0,24.3593,24.3746,24.298,24.3133,75500.0
2013-08-14 13:05:00,31.76,31.83,31.72,31.8,62100.0,24.321,24.3746,24.2904,24.3516,62100.0
2013-08-14 13:10:00,31.8,31.9,31.8,31.9,44200.0,24.3516,24.4282,24.3516,24.4282,44200.0
2013-08-14 13:15:00,31.89,31.92,31.88,31.92,42700.0,24.4205,24.4435,24.4129,24.4435,42700.0
2013-08-14 13:20:00,31.91,31.95,31.89,31.91,41300.0,24.4359,24.4665,24.4205,24.4359,41300.0
2013-08-14 13:25:00,31.9,31.9,31.79,31.79,45000.0,24.4282,24.4282,24.344,24.344,45000.0
2013-08-14 13:30:00,31.79,31.89,31.79,31.81,82100.0,24.344,24.4205,24.344,24.3593,82100.0
2013-08-14 13:35:00,31.81,31.84,31.79,31.8,41700.0,24.3593,24.3822,24.344,24.3516,41700.0
2013-08-14 13:40:00,31.8,31.81,31.71,31.72,59900.0,24.3516,24.3593,24.2827,24.2904,59900.0
2013-08-14 13:45:00,31.71,31.72,31.66,31.72,50900.0,24.2827,24.2904,24.2444,24.2904,50900.0
2013-08-14 13:50:00,31.71,31.76,31.68,31.76,57000.0,24.2827,24.321,24.2597,24.321,57000.0
2013-08-14 13:55:00,31.76,31.85,31.75,31.79,114400.0,24.321,24.3899,24.3133,24.344,114400.0
2013-08-14 14:00:00,31.78,31.82,31.77,31.79,49300.0,24.3363,24.3669,24.3286,24.344,49300.0
2013-08-14 14:05:00,31.79,31.89,31.78,31.88,105500.0,24.344,24.4205,24.3363,24.4129,105500.0
2013-08-14 14:10:00,31.88,31.9,31.85,31.86,63600.0,24.4129,24.4282,24.3899,24.3976,63600.0
2013-08-14 14:15:00,31.86,31.94,31.86,31.93,63200.0,24.3976,24.4588,24.3976,24.4512,63200.0
2013-08-14 14:20:00,31.93,31.96,31.86,31.88,69500.0,24.4512,24.4741,24.3976,24.4129,69500.0
2013-08-14 14:25:00,31.89,32.01,31.88,31.97,97000.0,24.4205,24.5124,24.4129,24.4818,97000.0
2013-08-14 14:30:00,31.97,32.04,31.97,32.01,102600.0,24.4818,24.5354,24.4818,24.5124,102600.0
2013-08-14 14:35:00,32.01,32.01,31.94,31.95,55800.0,24.5124,24.5124,24.4588,24.4665,55800.0
2013-08-14 14:40:00,31.94,32.01,31.93,32.01,70300.0,24.4588,24.5124,24.4512,24.5124,70300.0
2013-08-14 14:45:00,32.01,32.08,32.01,32.03,99500.0,24.5124,24.566,24.5124,24.5277,99500.0
2013-08-14 14:50:00,32.03,32.06,32.0,32.03,60600.0,24.5277,24.5507,24.5048,24.5277,60600.0
2013-08-14 14:55:00,32.04,32.09,31.94,31.94,141700.0,24.5354,24.5737,24.4588,24.4588,141700.0
2013-08-14 15:00:00,31.94,32.0,31.94,31.96,89000.0,24.4588,24.5048,24.4588,24.4741,89000.0
2013-08-14 15:05:00,31.96,31.97,31.82,31.84,84300.0,24.4741,24.4818,24.3669,24.3822,84300.0
2013-08-14 15:10:00,31.83,31.95,31.75,31.94,203000.0,24.3746,24.4665,24.3133,24.4588,203000.0
2013-08-14 15:15:00,31.94,31.94,31.85,31.9,42500.0,24.4588,24.4588,24.3899,24.4282,42500.0
2013-08-14 15:20:00,31.9,31.98,31.88,31.97,126400.0,24.4282,24.4895,24.4129,24.4818,126400.0
2013-08-14 15:25:00,31.96,32.02,31.94,31.95,92600.0,24.4741,24.5201,24.4588,24.4665,92600.0
2013-08-14 15:30:00,31.94,31.97,31.89,31.89,146500.0,24.4588,24.4818,24.4205,24.4205,146500.0
2013-08-14 15:35:00,31.9,31.96,31.84,31.87,130900.0,24.4282,24.4741,24.3822,24.4052,130900.0
2013-08-14 15:40:00,31.87,31.87,31.79,31.86,157600.0,24.4052,24.4052,24.344,24.3976,157600.0
2013-08-14 15:45:00,31.86,31.89,31.84,31.85,229300.0,24.3976,24.4205,24.3822,24.3899,229300.0
2013-08-14 15:50:00,31.85,31.89,31.85,31.88,139800.0,24.3899,24.4205,24.3899,24.4129,139800.0
2013-08-14 15:55:00,31.88,31.94,31.85,31.94,787700.0,24.4129,24.4588,24.3899,24.4588,787700.0
2013-08-15 09:30:00,31.59,31.78,31.45,31.71,241500.0,24.1908,24.3363,24.0836,24.2827,241500.0
2013-08-15 09:35:00,31.71,31.99,31.69,31.9,177200.0,24.2827,24.4971,24.2674,24.4282,177200.0
2013-08-15 09:40:00,31.9,32.26,31.9,32.22,371600.0,24.4282,24.7039,24.4282,24.6732,371600.0
2013-08-15 09:45:00,32.21,32.24,31.9,32.02,218700.0,24.6656,24.6886,24.4282,24.5201,218700.0
2013-08-15 09:50:00,32.02,32.17,31.84,31.95,280500.0,24.5201,24.635,24.3822,24.4665,280500.0
2013-08-15 09:55:00,31.95,32.21,31.91,32.19,200800.0,24.4665,24.6656,24.4359,24.6503,200800.0
2013-08-15 10:00:00,32.2,32.5,32.19,32.49,496500.0,24.6579,24.8877,24.6503,24.88,496500.0
2013-08-15 10:05:00,32.5,32.61,32.44,32.47,443400.0,24.8877,24.9719,24.8417,24.8647,443400.0
2013-08-15 10:10:00,32.46,32.49,32.3,32.32,290500.0,24.857,24.88,24.7345,24.7498,290500.0
2013-08-15 10:15:00,32.31,32.35,32.19,32.21,103900.0,24.7422,24.7728,24.6503,24.6656,103900.0
2013-08-15 10:20:00,32.21,32.23,32.12,32.13,100100.0,24.6656,24.6809,24.5967,24.6043,100100.0
2013-08-15 10:25:00,32.13,32.13,31.99,32.03,165200.0,24.6043,24.6043,24.4971,24.5277,165200.0
2013-08-15 10:30:00,32.02,32.08,31.76,31.76,159200.0,24.5201,24.566,24.321,24.321,159200.0
2013-08-15 10:35:00,31.75,31.92,31.69,31.88,181700.0,24.3133,24.4435,24.2674,24.4129,181700.0
2013-08-15 10:40:00,31.88,31.9,31.76,31.84,99200.0,24.4129,24.4282,24.321,24.3822,99200.0
2013-08-15 10:45:00,31.85,31.86,31.76,31.83,139300.0,24.3899,24.3976,24.321,24.3746,139300.0
2013-08-15 10:50:00,31.83,32.02,31.83,31.98,142300.0,24.3746,24.5201,24.3746,24.4895,142300.0
2013-08-15 10:55:00,31.98,32.08,31.97,32.02,60100.0,24.4895,24.566,24.4818,24.5201,60100.0
2013-08-15 11:00:00,32.02,32.05,31.93,32.05,76100.0,24.5201,24.5431,24.4512,24.5431,76100.0
2013-08-15 11:05:00,32.05,32.06,31.99,32.03,40600.0,24.5431,24.5507,24.4971,24.5277,40600.0
2013-08-15 11:10:00,32.02,32.29,32.02,32.24,92200.0,24.5201,24.7268,24.5201,24.6886,92200.0
2013-08-15 11:15:00,32.24,32.36,32.23,32.3,109300.0,24.6886,24.7804,24.6809,24.7345,109300.0
2013-08-15 11:20:00,32.31,32.36,32.2,32.2,80100.0,24.7422,24.7804,24.6579,24.6579,80100.0
2013-08-15 11:25:00,32.21,32.31,32.19,32.29,113700.0,24.6656,24.7422,24.6503,24.7268,113700.0
2013-08-15 11:30:00,32.3,32.3,32.2,32.28,90200.0,24.7345,24.7345,24.6579,24.7192,90200.0
2013-08-15 11:35:00,32.28,32.32,32.24,32.31,48400.0,24.7192,24.7498,24.6886,24.7422,48400.0
2013-08-15 11:40:00,32.32,32.44,32.31,32.41,87200.0,24.7498,24.8417,24.7422,24.8187,87200.0
2013-08-15 11:45:00,32.42,32.54,32.4,32.51,128000.0,24.8264,24.9183,24.8111,24.8953,128000.0
2013-08-15 11:50:00,32.51,32.53,32.46,32.47,106300.0,24.8953,24.9106,24.857,24.8647,106300.0
2013-08-15 11:55:00,32.48,32.6,32.45,32.51,163700.0,24.8723,24.9642,24.8494,24.8953,163700.0
2013-08-15 12:00:00,32.52,32.59,32.5,32.52,77800.0,24.903,24.9566,24.8877,24.903,77800.0
2013-08-15 12:05:00,32.52,32.54,32.38,32.39,139200.0,24.903,24.9183,24.7958,24.8034,139200.0
2013-08-15 12:10:00,32.39,32.48,32.38,32.43,69400.0,24.8034,24.8723,24.7958,24.8341,69400.0
2013-08-15 12:15:00,32.43,32.47,32.32,32.43,112400.0,24.8341,24.8647,24.7498,24.8341,112400.0
2013-08-15 12:20:00,32.42,32.44,32.33,32.34,100100.0,24.8264,24.8417,24.7575,24.7651,100100.0
2013-08-15 12:25:00,32.34,32.35,32.26,32.33,66800.0,24.7651,24.7728,24.7039,24.7575,66800.0
2013-08-15 12:30:00,32.32,32.38,32.31,32.38,63100.0,24.7498,24.7958,24.7422,24.7958,63100.0
2013-08-15 12:35:00,32.38,32.4,32.33,32.38,54600.0,24.7958,24.8111,24.7575,24.7958,54600.0
2013-08-15 12:40:00,32.38,32.42,32.34,32.36,62600.0,24.7958,24.8264,24.7651,24.7804,62600.0
2013-08-15 12:45:00,32.36,32.48,32.36,32.4,180500.0,24.7804,24.8723,24.7804,24.8111,180500.0
2013-08-15 12:50:00,32.4,32.79,32.39,32.77,303400.0,24.8111,25.1097,24.8034,25.0944,303400.0
2013-08-15 12:55:00,32.78,32.84,32.67,32.74,238000.0,25.1021,25.148,25.0178,25.0714,238000.0
2013-08-15 13:00:00,32.75,32.8,32.68,32.72,131000.0,25.0791,25.1174,25.0255,25.0561,131000.0
2013-08-15 13:05:00,32.73,32.93,32.7,32.9,191200.0,25.0638,25.2169,25.0408,25.194,191200.0
2013-08-15 13:10:00,32.91,33.15,32.86,32.92,596800.0,25.2016,25.3854,25.1633,25.2093,596800.0
2013-08-15 13:15:00,32.92,32.96,32.8,32.8,247200.0,25.2093,25.2399,25.1174,25.1174,247200.0
2013-08-15 13:20:00,32.82,32.83,32.74,32.8,166100.0,25.1327,25.1404,25.0714,25.1174,166100.0
2013-08-15 13:25:00,32.8,32.83,32.74,32.76,224200.0,25.1174,25.1404,25.0714,25.0868,224200.0
2013-08-15 13:30:00,32.77,33.03,32.77,33.03,216000.0,25.0944,25.2935,25.0944,25.2935,216000.0
2013-08-15 13:35:00,33.02,33.02,32.93,32.95,117600.0,25.2859,25.2859,25.2169,25.2323,117600.0
2013-08-15 13:40:00,32.96,33.07,32.96,33.03,133200.0,25.2399,25.3241,25.2399,25.2935,133200.0
2013-08-15 13:45:00,33.03,33.12,32.97,33.08,137600.0,25.2935,25.3624,25.2476,25.3318,137600.0
2013-08-15 13:50:00,33.09,33.18,33.08,33.16,127000.0,25.3395,25.4084,25.3318,25.3931,127000.0
2013-08-15 13:55:00,33.16,33.17,33.02,33.08,125700.0,25.3931,25.4007,25.2859,25.3318,125700.0
2013-08-15 14:00:00,33.08,33.26,33.08,33.24,145900.0,25.3318,25.4696,25.3318,25.4543,145900.0
2013-08-15 14:05:00,33.25,33.29,33.2,33.28,123100.0,25.462,25.4926,25.4237,25.485,123100.0
2013-08-15 14:10:00,33.29,33.34,33.21,33.24,219600.0,25.4926,25.5309,25.4314,25.4543,219600.0
2013-08-15 14:15:00,33.24,33.32,33.17,33.19,156900.0,25.4543,25.5156,25.4007,25.416,156900.0
2013-08-15 14:20:00,33.19,33.19,33.04,33.11,133700.0,25.416,25.416,25.3012,25.3548,133700.0
2013-08-15 14:25:00,33.1,33.17,33.05,33.16,81200.0,25.3471,25.4007,25.3088,25.3931,81200.0
2013-08-15 14:30:00,33.17,33.2,33.0,33.0,146200.0,25.4007,25.4237,25.2705,25.2705,146200.0
2013-08-15 14:35:00,33.01,33.19,33.01,33.14,121700.0,25.2782,25.416,25.2782,25.3778,121700.0
2013-08-15 14:40:00,33.15,33.18,33.06,33.16,73300.0,25.3854,25.4084,25.3165,25.3931,73300.0
2013-08-15 14:45:00,33.16,33.23,33.15,33.18,104400.0,25.3931,25.4467,25.3854,25.4084,104400.0
2013-08-15 14:50:00,33.18,33.21,33.01,33.1,117500.0,25.4084,25.4314,25.2782,25.3471,117500.0
2013-08-15 14:55:00,33.11,33.25,33.1,33.23,93300.0,25.3548,25.462,25.3471,25.4467,93300.0
2013-08-15 15:00:00,33.23,33.38,33.23,33.27,122100.0,25.4467,25.5615,25.4467,25.4773,122100.0
2013-08-15 15:05:00,33.28,33.35,33.26,33.3,108300.0,25.485,25.5386,25.4696,25.5003,108300.0
2013-08-15 15:10:00,33.31,33.37,33.2,33.2,110900.0,25.5079,25.5539,25.4237,25.4237,110900.0
2013-08-15 15:15:00,33.2,33.2,33.0,33.03,195400.0,25.4237,25.4237,25.2705,25.2935,195400.0
2013-08-15 15:20:00,33.03,33.07,32.95,32.95,140900.0,25.2935,25.3241,25.2323,25.2323,140900.0
2013-08-15 15:25:00,32.95,33.1,32.94,33.08,108000.0,25.2323,25.3471,25.2246,25.3318,108000.0
2013-08-15 15:30:00,33.08,33.1,32.98,33.0,136700.0,25.3318,25.3471,25.2552,25.2705,136700.0
2013-08-15 15:35:00,33.0,33.17,33.0,33.09,137700.0,25.2705,25.4007,25.2705,25.3395,137700.0
2013-08-15 15:40:00,33.1,33.13,32.94,32.97,205700.0,25.3471,25.3701,25.2246,25.2476,205700.0
2013-08-15 15:45:00,32.96,33.05,32.94,33.05,228700.0,25.2399,25.3088,25.2246,25.3088,228700.0
2013-08-15 15:50:00,33.05,33.1,33.03,33.08,231800.0,25.3088,25.3471,25.2935,25.3318,231800.0
2013-08-15 15:55:00,33.08,33.24,33.06,33.21,896100.0,25.3318,25.4543,25.3165,25.4314,896100.0
2013-08-16 09:30:00,33.35,33.9,33.35,33.77,685000.0,25.5386,25.9597,25.5386,25.8602,685000.0
2013-08-16 09:35:00,33.76,33.76,33.13,33.3,246500.0,25.8525,25.8525,25.3701,25.5003,246500.0
2013-08-16 09:40:00,33.32,33.32,32.91,32.99,369000.0,25.5156,25.5156,25.2016,25.2629,369000.0
2013-08-16 09:45:00,32.97,32.98,32.76,32.8,222000.0,25.2476,25.2552,25.0868,25.1174,222000.0
2013-08-16 09:50:00,32.8,32.93,32.61,32.71,172900.0,25.1174,25.2169,24.9719,25.0485,172900.0
2013-08-16 09:55:00,32.7,33.08,32.7,32.91,288300.0,25.0408,25.3318,25.0408,25.2016,288300.0
2013-08-16 10:00:00,32.9,32.97,32.71,32.86,373600.0,25.194,25.2476,25.0485,25.1633,373600.0
2013-08-16 10:05:00,32.85,32.9,32.74,32.88,440900.0,25.1557,25.194,25.0714,25.1787,440900.0
2013-08-16 10:10:00,32.88,32.96,32.72,32.8,208100.0,25.1787,25.2399,25.0561,25.1174,208100.0
2013-08-16 10:15:00,32.8,32.86,32.48,32.52,256000.0,25.1174,25.1633,24.8723,24.903,256000.0
2013-08-16 10:20:00,32.51,32.52,32.27,32.35,203900.0,24.8953,24.903,24.7115,24.7728,203900.0
2013-08-16 10:25:00,32.35,32.48,32.32,32.32,117600.0,24.7728,24.8723,24.7498,24.7498,117600.0
2013-08-16 10:30:00,32.31,32.37,32.14,32.37,191100.0,24.7422,24.7881,24.612,24.7881,191100.0
2013-08-16 10:35:00,32.37,32.42,32.21,32.37,151900.0,24.7881,24.8264,24.6656,24.7881,151900.0
2013-08-16 10:40:00,32.37,32.56,32.37,32.42,145600.0,24.7881,24.9336,24.7881,24.8264,145600.0
2013-08-16 10:45:00,32.42,32.53,32.34,32.47,131000.0,24.8264,24.9106,24.7651,24.8647,131000.0
2013-08-16 10:50:00,32.47,32.52,32.41,32.42,74600.0,24.8647,24.903,24.8187,24.8264,74600.0
2013-08-16 10:55:00,32.42,32.67,32.37,32.67,135300.0,24.8264,25.0178,24.7881,25.0178,135300.0
2013-08-16 11:00:00,32.67,32.7,32.55,32.55,101500.0,25.0178,25.0408,24.9259,24.9259,101500.0
2013-08-16 11:05:00,32.55,32.55,32.46,32.49,105100.0,24.9259,24.9259,24.857,24.88,105100.0
2013-08-16 11:10:00,32.48,32.75,32.46,32.63,158300.0,24.8723,25.0791,24.857,24.9872,158300.0
2013-08-16 11:15:00,32.62,32.64,32.51,32.57,59600.0,24.9796,24.9949,24.8953,24.9413,59600.0
2013-08-16 11:20:00,32.57,32.61,32.54,32.56,98000.0,24.9413,24.9719,24.9183,24.9336,98000.0
2013-08-16 11:25:00,32.55,32.61,32.51,32.61,87400.0,24.9259,24.9719,24.8953,24.9719,87400.0
2013-08-16 11:30:00,32.6,32.65,32.53,32.65,95100.0,24.9642,25.0025,24.9106,25.0025,95100.0
2013-08-16 11:35:00,32.66,32.79,32.66,32.79,83700.0,25.0102,25.1097,25.0102,25.1097,83700.0
2013-08-16 11:40:00,32.78,32.82,32.76,32.77,54100.0,25.1021,25.1327,25.0868,25.0944,54100.0
2013-08-16 11:45:00,32.77,32.8,32.68,32.69,65000.0,25.0944,25.1174,25.0255,25.0332,65000.0
2013-08-16 11:50:00,32.69,32.7,32.6,32.65,69400.0,25.0332,25.0408,24.9642,25.0025,69400.0
2013-08-16 11:55:00,32.65,32.72,32.65,32.68,47700.0,25.0025,25.0561,25.0025,25.0255,47700.0
2013-08-16 12:00:00,32.68,32.82,32.65,32.81,122900.0,25.0255,25.1327,25.0025,25.125,122900.0
2013-08-16 12:05:00,32.81,32.82,32.69,32.76,76200.0,25.125,25.1327,25.0332,25.0868,76200.0
2013-08-16 12:10:00,32.76,32.78,32.58,32.6,70500.0,25.0868,25.1021,24.9489,24.9642,70500.0
2013-08-16 12:15:00,32.59,32.6,32.46,32.47,150800.0,24.9566,24.9642,24.857,24.8647,150800.0
2013-08-16 12:20:00,32.47,32.52,32.34,32.38,116700.0,24.8647,24.903,24.7651,24.7958,116700.0
2013-08-16 12:25:00,32.38,32.51,32.38,32.48,49500.0,24.7958,24.8953,24.7958,24.8723,49500.0
2013-08-16 12:30:00,32.47,32.53,32.44,32.47,70100.0,24.8647,24.9106,24.8417,24.8647,70100.0
2013-08-16 12:35:00,32.47,32.66,32.46,32.65,80300.0,24.8647,25.0102,24.857,25.0025,80300.0
2013-08-16 12:40:00,32.66,32.69,32.5,32.51,52800.0,25.0102,25.0332,24.8877,24.8953,52800.0
2013-08-16 12:45:00,32.51,32.54,32.45,32.5,39100.0,24.8953,24.9183,24.8494,24.8877,39100.0
2013-08-16 12:50:00,32.5,32.55,32.48,32.51,43100.0,24.8877,24.9259,24.8723,24.8953,43100.0
2013-08-16 12:55:00,32.51,32.56,32.43,32.55,55700.0,24.8953,24.9336,24.8341,24.9259,55700.0
2013-08-16 13:00:00,32.54,32.56,32.5,32.5,34900.0,24.9183,24.9336,24.8877,24.8877,34900.0
2013-08-16 13:05:00,32.51,32.57,32.49,32.52,48700.0,24.8953,24.9413,24.88,24.903,48700.0
2013-08-16 13:10:00,32.52,32.59,32.5,32.57,27200.0,24.903,24.9566,24.8877,24.9413,27200.0
2013-08-16 13:15:00,32.58,32.67,32.57,32.59,51800.0,24.9489,25.0178,24.9413,24.9566,51800.0
2013-08-16 13:20:00,32.58,32.65,32.57,32.6,78800.0,24.9489,25.0025,24.9413,24.9642,78800.0
2013-08-16 13:25:00,32.6,32.65,32.55,32.63,118500.0,24.9642,25.0025,24.9259,24.9872,118500.0
2013-08-16 13:30:00,32.64,32.69,32.61,32.65,114900.0,24.9949,25.0332,24.9719,25.0025,114900.0
2013-08-16 13:35:00,32.65,32.66,32.57,32.65,56400.0,25.0025,25.0102,24.9413,25.0025,56400.0
2013-08-16 13:40:00,32.64,32.64,32.54,32.56,44100.0,24.9949,24.9949,24.9183,24.9336,44100.0
2013-08-16 13:45:00,32.56,32.61,32.52,32.53,45400.0,24.9336,24.9719,24.903,24.9106,45400.0
2013-08-16 13:50:00,32.53,32.61,32.48,32.51,49000.0,24.9106,24.9719,24.8723,24.8953,49000.0
2013-08-16 13:55:00,32.5,32.61,32.5,32.61,75500.0,24.8877,24.9719,24.8877,24.9719,75500.0
2013-08-16 14:00:00,32.61,32.65,32.59,32.64,71500.0,24.9719,25.0025,24.9566,24.9949,71500.0
2013-08-16 14:05:00,32.64,32.65,32.58,32.58,40600.0,24.9949,25.0025,24.9489,24.9489,40600.0
2013-08-16 14:10:00,32.59,32.77,32.58,32.77,111500.0,24.9566,25.0944,24.9489,25.0944,111500.0
2013-08-16 14:15:00,32.79,32.92,32.74,32.87,127700.0,25.1097,25.2093,25.0714,25.171,127700.0
2013-08-16 14:20:00,32.87,32.88,32.78,32.85,80300.0,25.171,25.1787,25.1021,25.1557,80300.0
2013-08-16 14:25:00,32.86,33.02,32.82,32.96,128400.0,25.1633,25.2859,25.1327,25.2399,128400.0
2013-08-16 14:30:00,32.96,33.03,32.91,33.03,64600.0,25.2399,25.2935,25.2016,25.2935,64600.0
2013-08-16 14:35:00,33.03,33.12,32.98,32.98,122200.0,25.2935,25.3624,25.2552,25.2552,122200.0
2013-08-16 14:40:00,32.98,32.98,32.89,32.91,136600.0,25.2552,25.2552,25.1863,25.2016,136600.0
2013-08-16 14:45:00,32.92,32.93,32.76,32.76,110100.0,25.2093,25.2169,25.0868,25.0868,110100.0
2013-08-16 14:50:00,32.75,32.85,32.72,32.83,102700.0,25.0791,25.1557,25.0561,25.1404,102700.0
2013-08-16 14:55:00,32.82,32.94,32.82,32.9,113200.0,25.1327,25.2246,25.1327,25.194,113200.0
2013-08-16 15:00:00,32.9,32.93,32.8,32.82,113800.0,25.194,25.2169,25.1174,25.1327,113800.0
2013-08-16 15:05:00,32.83,32.89,32.83,32.87,92600.0,25.1404,25.1863,25.1404,25.171,92600.0
2013-08-16 15:10:00,32.87,32.87,32.7,32.74,127500.0,25.171,25.171,25.0408,25.0714,127500.0
2013-08-16 15:15:00,32.75,32.76,32.67,32.7,127600.0,25.0791,25.0868,25.0178,25.0408,127600.0
2013-08-16 15:20:00,32.7,32.72,32.61,32.63,115400.0,25.0408,25.0561,24.9719,24.9872,115400.0
2013-08-16 15:25:00,32.62,32.62,32.47,32.5,211300.0,24.9796,24.9796,24.8647,24.8877,211300.0
2013-08-16 15:30:00,32.51,32.71,32.45,32.7,173800.0,24.8953,25.0485,24.8494,25.0408,173800.0
2013-08-16 15:35:00,32.7,32.8,32.68,32.71,163900.0,25.0408,25.1174,25.0255,25.0485,163900.0
2013-08-16 15:40:00,32.72,32.81,32.69,32.78,147700.0,25.0561,25.125,25.0332,25.1021,147700.0
2013-08-16 15:45:00,32.78,32.79,32.62,32.64,251700.0,25.1021,25.1097,24.9796,24.9949,251700.0
2013-08-16 15:50:00,32.64,32.66,32.59,32.59,203300.0,24.9949,25.0102,24.9566,24.9566,203300.0
2013-08-16 15:55:00,32.59,32.62,32.31,32.38,1195700.0,24.9566,24.9796,24.7422,24.7958,1195700.0
2013-08-19 09:30:00,32.37,32.44,32.28,32.32,156300.0,24.7881,24.8417,24.7192,24.7498,156300.0
2013-08-19 09:35:00,32.32,32.32,31.91,31.99,148100.0,24.7498,24.7498,24.4359,24.4971,148100.0
2013-08-19 09:40:00,32.04,32.27,31.99,32.14,101000.0,24.5354,24.7115,24.4971,24.612,101000.0
2013-08-19 09:45:00,32.16,32.21,32.01,32.08,99100.0,24.6273,24.6656,24.5124,24.566,99100.0
2013-08-19 09:50:00,32.07,32.27,32.06,32.25,141300.0,24.5584,24.7115,24.5507,24.6962,141300.0
2013-08-19 09:55:00,32.25,32.47,32.22,32.44,120600.0,24.6962,24.8647,24.6732,24.8417,120600.0
2013-08-19 10:00:00,32.44,32.44,32.1,32.15,290700.0,24.8417,24.8417,24.5813,24.6196,290700.0
2013-08-19 10:05:00,32.15,32.18,32.08,32.09,156900.0,24.6196,24.6426,24.566,24.5737,156900.0
2013-08-19 10:10:00,32.09,32.2,32.09,32.15,204600.0,24.5737,24.6579,24.5737,24.6196,204600.0
2013-08-19 10:15:00,32.15,32.34,32.13,32.29,112000.0,24.6196,24.7651,24.6043,24.7268,112000.0
2013-08-19 10:20:00,32.3,32.48,32.27,32.45,100200.0,24.7345,24.8723,24.7115,24.8494,100200.0
2013-08-19 10:25:00,32.44,32.46,32.3,32.37,144300.0,24.8417,24.857,24.7345,24.7881,144300.0
2013-08-19 10:30:00,32.37,32.38,32.16,32.17,168600.0,24.7881,24.7958,24.6273,24.635,168600.0
2013-08-19 10:35:00,32.17,32.21,32.06,32.21,148400.0,24.635,24.6656,24.5507,24.6656,148400.0
2013-08-19 10:40:00,32.2,32.3,32.15,32.16,84700.0,24.6579,24.7345,24.6196,24.6273,84700.0
2013-08-19 10:45:00,32.16,32.28,32.16,32.23,50700.0,24.6273,24.7192,24.6273,24.6809,50700.0
2013-08-19 10:50:00,32.24,32.29,32.19,32.23,56100.0,24.6886,24.7268,24.6503,24.6809,56100.0
2013-08-19 10:55:00,32.23,32.28,32.17,32.27,67600.0,24.6809,24.7192,24.635,24.7115,67600.0
2013-08-19 11:00:00,32.27,32.31,32.2,32.23,48400.0,24.7115,24.7422,24.6579,24.6809,48400.0
2013-08-19 11:05:00,32.23,32.32,32.23,32.26,58100.0,24.6809,24.7498,24.6809,24.7039,58100.0
2013-08-19 11:10:00,32.26,32.35,32.24,32.33,82400.0,24.7039,24.7728,24.6886,24.7575,82400.0
2013-08-19 11:15:00,32.33,32.36,32.29,32.34,42300.0,24.7575,24.7804,24.7268,24.7651,42300.0
2013-08-19 11:20:00,32.34,32.52,32.34,32.52,69200.0,24.7651,24.903,24.7651,24.903,69200.0
2013-08-19 11:25:00,32.52,32.55,32.48,32.48,64000.0,24.903,24.9259,24.8723,24.8723,64000.0
2013-08-19 11:30:00,32.48,32.53,32.34,32.41,84000.0,24.8723,24.9106,24.7651,24.8187,84000.0
2013-08-19 11:35:00,32.41,32.51,32.39,32.44,63400.0,24.8187,24.8953,24.8034,24.8417,63400.0
2013-08-19 11:40:00,32.45,32.46,32.38,32.42,35400.0,24.8494,24.857,24.7958,24.8264,35400.0
2013-08-19 11:45:00,32.41,32.54,32.41,32.53,45700.0,24.8187,24.9183,24.8187,24.9106,45700.0
2013-08-19 11:50:00,32.53,32.59,32.48,32.54,59000.0,24.9106,24.9566,24.8723,24.9183,59000.0
2013-08-19 11:55:00,32.54,32.56,32.5,32.54,37200.0,24.9183,24.9336,24.8877,24.9183,37200.0
2013-08-19 12:00:00,32.53,32.6,32.5,32.55,44900.0,24.9106,24.9642,24.8877,24.9259,44900.0
2013-08-19 12:05:00,32.56,32.67,32.56,32.61,58600.0,24.9336,25.0178,24.9336,24.9719,58600.0
2013-08-19 12:10:00,32.6,32.68,32.56,32.58,56400.0,24.9642,25.0255,24.9336,24.9489,56400.0
2013-08-19 12:15:00,32.58,32.65,32.56,32.6,53600.0,24.9489,25.0025,24.9336,24.9642,53600.0
2013-08-19 12:20:00,32.6,32.71,32.6,32.7,74000.0,24.9642,25.0485,24.9642,25.0408,74000.0
2013-08-19 12:25:00,32.7,32.74,32.67,32.7,27400.0,25.0408,25.0714,25.0178,25.0408,27400.0
2013-08-19 12:30:00,32.7,32.73,32.69,32.71,50500.0,25.0408,25.0638,25.0332,25.0485,50500.0
2013-08-19 12:35:00,32.71,32.75,32.7,32.71,71900.0,25.0485,25.0791,25.0408,25.0485,71900.0
2013-08-19 12:40:00,32.71,32.77,32.65,32.66,62500.0,25.0485,25.0944,25.0025,25.0102,62500.0
2013-08-19 12:45:00,32.67,32.67,32.58,32.59,37900.0,25.0178,25.0178,24.9489,24.9566,37900.0
2013-08-19 12:50:00,32.59,32.63,32.57,32.59,28400.0,24.9566,24.9872,24.9413,24.9566,28400.0
2013-08-19 12:55:00,32.6,32.62,32.58,32.59,37000.0,24.9642,24.9796,24.9489,24.9566,37000.0
2013-08-19 13:00:00,32.6,32.65,32.56,32.61,43600.0,24.9642,25.0025,24.9336,24.9719,43600.0
2013-08-19 13:05:00,32.61,32.64,32.55,32.58,53300.0,24.9719,24.9949,24.9259,24.9489,53300.0
2013-08-19 13:10:00,32.57,32.61,32.55,32.58,31700.0,24.9413,24.9719,24.9259,24.9489,31700.0
2013-08-19 13:15:00,32.58,32.58,32.52,32.54,49500.0,24.9489,24.9489,24.903,24.9183,49500.0
2013-08-19 13:20:00,32.53,32.53,32.42,32.43,55400.0,24.9106,24.9106,24.8264,24.8341,55400.0
2013-08-19 13:25:00,32.42,32.49,32.42,32.45,51500.0,24.8264,24.88,24.8264,24.8494,51500.0
2013-08-19 13:30:00,32.45,32.49,32.39,32.4,85300.0,24.8494,24.88,24.8034,24.8111,85300.0
2013-08-19 13:35:00,32.41,32.47,32.39,32.47,49600.0,24.8187,24.8647,24.8034,24.8647,49600.0
2013-08-19 13:40:00,32.45,32.46,32.39,32.41,28600.0,24.8494,24.857,24.8034,24.8187,28600.0
2013-08-19 13:45:00,32.42,32.48,32.41,32.47,33000.0,24.8264,24.8723,24.8187,24.8647,33000.0
2013-08-19 13:50:00,32.47,32.48,32.38,32.38,56300.0,24.8647,24.8723,24.7958,24.7958,56300.0
2013-08-19 13:55:00,32.39,32.4,32.35,32.36,56900.0,24.8034,24.8111,24.7728,24.7804,56900.0
2013-08-19 14:00:00,32.36,32.42,32.36,32.42,40300.0,24.7804,24.8264,24.7804,24.8264,40300.0
2013-08-19 14:05:00,32.43,32.45,32.39,32.39,37200.0,24.8341,24.8494,24.8034,24.8034,37200.0
2013-08-19 14:10:00,32.4,32.43,32.36,32.37,48300.0,24.8111,24.8341,24.7804,24.7881,48300.0
2013-08-19 14:15:00,32.37,32.41,32.36,32.4,52400.0,24.7881,24.8187,24.7804,24.8111,52400.0
2013-08-19 14:20:00,32.4,32.54,32.4,32.53,68800.0,24.8111,24.9183,24.8111,24.9106,68800.0
2013-08-19 14:25:00,32.53,32.55,32.51,32.51,35100.0,24.9106,24.9259,24.8953,24.8953,35100.0
2013-08-19 14:30:00,32.51,32.53,32.45,32.52,55700.0,24.8953,24.9106,24.8494,24.903,55700.0
2013-08-19 14:35:00,32.52,32.59,32.52,32.58,41500.0,24.903,24.9566,24.903,24.9489,41500.0
2013-08-19 14:40:00,32.59,32.59,32.52,32.53,32800.0,24.9566,24.9566,24.903,24.9106,32800.0
2013-08-19 14:45:00,32.52,32.64,32.5,32.6,47800.0,24.903,24.9949,24.8877,24.9642,47800.0
2013-08-19 14:50:00,32.6,32.67,32.6,32.62,49900.0,24.9642,25.0178,24.9642,24.9796,49900.0
2013-08-19 14:55:00,32.61,32.66,32.59,32.6,41200.0,24.9719,25.0102,24.9566,24.9642,41200.0
2013-08-19 15:00:00,32.6,32.61,32.57,32.58,27700.0,24.9642,24.9719,24.9413,24.9489,27700.0
2013-08-19 15:05:00,32.58,32.59,32.52,32.52,29200.0,24.9489,24.9566,24.903,24.903,29200.0
2013-08-19 15:10:00,32.51,32.52,32.37,32.43,119600.0,24.8953,24.903,24.7881,24.8341,119600.0
2013-08-19 15:15:00,32.44,32.45,32.37,32.39,76200.0,24.8417,24.8494,24.7881,24.8034,76200.0
2013-08-19 15:20:00,32.4,32.42,32.34,32.41,115500.0,24.8111,24.8264,24.7651,24.8187,115500.0
2013-08-19 15:25:00,32.4,32.46,32.37,32.39,71300.0,24.8111,24.857,24.7881,24.8034,71300.0
2013-08-19 15:30:00,32.4,32.44,32.34,32.35,57100.0,24.8111,24.8417,24.7651,24.7728,57100.0
2013-08-19 15:35:00,32.35,32.45,32.33,32.41,93000.0,24.7728,24.8494,24.7575,24.8187,93000.0
2013-08-19 15:40:00,32.42,32.46,32.35,32.36,115500.0,24.8264,24.857,24.7728,24.7804,115500.0
2013-08-19 15:45:00,32.36,32.38,32.16,32.19,138800.0,24.7804,24.7958,24.6273,24.6503,138800.0
2013-08-19 15:50:00,32.19,32.26,32.11,32.11,207500.0,24.6503,24.7039,24.589,24.589,207500.0
2013-08-19 15:55:00,32.11,32.11,32.0,32.07,422600.0,24.589,24.589,24.5048,24.5584,422600.0
2013-08-20 09:30:00,32.05,32.26,31.94,32.14,131100.0,24.5431,24.7039,24.4588,24.612,131100.0
2013-08-20 09:35:00,32.18,32.61,32.16,32.6,238900.0,24.6426,24.9719,24.6273,24.9642,238900.0
2013-08-20 09:40:00,32.59,32.82,32.56,32.8,227100.0,24.9566,25.1327,24.9336,25.1174,227100.0
2013-08-20 09:45:00,32.8,32.85,32.51,32.73,139900.0,25.1174,25.1557,24.8953,25.0638,139900.0
2013-08-20 09:50:00,32.73,32.84,32.71,32.84,91700.0,25.0638,25.148,25.0485,25.148,91700.0
2013-08-20 09:55:00,32.84,32.96,32.83,32.86,86400.0,25.148,25.2399,25.1404,25.1633,86400.0
2013-08-20 10:00:00,32.88,33.07,32.83,32.94,173900.0,25.1787,25.3241,25.1404,25.2246,173900.0
2013-08-20 10:05:00,32.94,33.12,32.87,32.97,233300.0,25.2246,25.3624,25.171,25.2476,233300.0
2013-08-20 10:10:00,32.96,33.1,32.92,32.97,78100.0,25.2399,25.3471,25.2093,25.2476,78100.0
2013-08-20 10:15:00,32.98,33.02,32.8,32.82,186900.0,25.2552,25.2859,25.1174,25.1327,186900.0
2013-08-20 10:20:00,32.82,32.82,32.6,32.64,160800.0,25.1327,25.1327,24.9642,24.9949,160800.0
2013-08-20 10:25:00,32.64,32.75,32.6,32.62,119700.0,24.9949,25.0791,24.9642,24.9796,119700.0
2013-08-20 10:30:00,32.62,32.76,32.6,32.67,75700.0,24.9796,25.0868,24.9642,25.0178,75700.0
2013-08-20 10:35:00,32.67,32.73,32.65,32.73,74300.0,25.0178,25.0638,25.0025,25.0638,74300.0
2013-08-20 10:40:00,32.74,32.81,32.66,32.66,84000.0,25.0714,25.125,25.0102,25.0102,84000.0
2013-08-20 10:45:00,32.67,32.72,32.64,32.71,53200.0,25.0178,25.0561,24.9949,25.0485,53200.0
2013-08-20 10:50:00,32.7,32.74,32.63,32.65,85000.0,25.0408,25.0714,24.9872,25.0025,85000.0
2013-08-20 10:55:00,32.65,32.72,32.64,32.69,42300.0,25.0025,25.0561,24.9949,25.0332,42300.0
2013-08-20 11:00:00,32.69,32.86,32.67,32.84,87400.0,25.0332,25.1633,25.0178,25.148,87400.0
2013-08-20 11:05:00,32.84,32.85,32.72,32.77,51400.0,25.148,25.1557,25.0561,25.0944,51400.0
2013-08-20 11:10:00,32.78,32.84,32.75,32.8,58000.0,25.1021,25.148,25.0791,25.1174,58000.0
2013-08-20 11:15:00,32.8,32.89,32.76,32.85,88500.0,25.1174,25.1863,25.0868,25.1557,88500.0
2013-08-20 11:20:00,32.84,32.86,32.75,32.77,78700.0,25.148,25.1633,25.0791,25.0944,78700.0
2013-08-20 11:25:00,32.76,32.85,32.75,32.85,69300.0,25.0868,25.1557,25.0791,25.1557,69300.0
2013-08-20 11:30:00,32.84,32.91,32.82,32.83,96500.0,25.148,25.2016,25.1327,25.1404,96500.0
2013-08-20 11:35:00,32.82,32.91,32.82,32.84,81900.0,25.1327,25.2016,25.1327,25.148,81900.0
2013-08-20 11:40:00,32.84,32.91,32.84,32.85,46900.0,25.148,25.2016,25.148,25.1557,46900.0
2013-08-20 11:45:00,32.84,32.95,32.84,32.93,71700.0,25.148,25.2323,25.148,25.2169,71700.0
2013-08-20 11:50:00,32.94,33.02,32.93,32.97,77600.0,25.2246,25.2859,25.2169,25.2476,77600.0
2013-08-20 11:55:00,32.96,33.03,32.94,33.0,94600.0,25.2399,25.2935,25.2246,25.2705,94600.0
2013-08-20 12:00:00,33.01,33.01,32.94,32.94,42700.0,25.2782,25.2782,25.2246,25.2246,42700.0
2013-08-20 12:05:00,32.95,32.97,32.91,32.92,42000.0,25.2323,25.2476,25.2016,25.2093,42000.0
2013-08-20 12:10:00,32.91,32.91,32.81,32.85,86400.0,25.2016,25.2016,25.125,25.1557,86400.0
2013-08-20 12:15:00,32.86,32.91,32.83,32.88,58200.0,25.1633,25.2016,25.1404,25.1787,58200.0
2013-08-20 12:20:00,32.89,32.95,32.87,32.95,40100.0,25.1863,25.2323,25.171,25.2323,40100.0
2013-08-20 12:25:00,32.94,32.95,32.91,32.91,34300.0,25.2246,25.2323,25.2016,25.2016,34300.0
2013-08-20 12:30:00,32.91,32.91,32.8,32.82,75700.0,25.2016,25.2016,25.1174,25.1327,75700.0
2013-08-20 12:35:00,32.81,32.86,32.75,32.85,74100.0,25.125,25.1633,25.0791,25.1557,74100.0
2013-08-20 12:40:00,32.86,32.87,32.8,32.87,38200.0,25.1633,25.171,25.1174,25.171,38200.0
2013-08-20 12:45:00,32.87,32.92,32.84,32.91,55900.0,25.171,25.2093,25.148,25.2016,55900.0
2013-08-20 12:50:00,32.91,32.94,32.89,32.92,34600.0,25.2016,25.2246,25.1863,25.2093,34600.0
2013-08-20 12:55:00,32.92,32.94,32.89,32.91,40000.0,25.2093,25.2246,25.1863,25.2016,40000.0
2013-08-20 13:00:00,32.91,32.94,32.9,32.93,35200.0,25.2016,25.2246,25.194,25.2169,35200.0
2013-08-20 13:05:00,32.93,32.94,32.88,32.89,27200.0,25.2169,25.2246,25.1787,25.1863,27200.0
2013-08-20 13:10:00,32.89,32.92,32.87,32.88,43200.0,25.1863,25.2093,25.171,25.1787,43200.0
2013-08-20 13:15:00,32.88,32.9,32.83,32.84,51600.0,25.1787,25.194,25.1404,25.148,51600.0
2013-08-20 13:20:00,32.83,32.89,32.82,32.84,40300.0,25.1404,25.1863,25.1327,25.148,40300.0
2013-08-20 13:25:00,32.83,32.83,32.75,32.77,55700.0,25.1404,25.1404,25.0791,25.0944,55700.0
2013-08-20 13:30:00,32.77,32.87,32.76,32.82,46200.0,25.0944,25.171,25.0868,25.1327,46200.0
2013-08-20 13:35:00,32.83,32.88,32.83,32.88,53900.0,25.1404,25.1787,25.1404,25.1787,53900.0
2013-08-20 13:40:00,32.88,32.9,32.82,32.84,51000.0,25.1787,25.194,25.1327,25.148,51000.0
2013-08-20 13:45:00,32.86,32.92,32.86,32.92,38600.0,25.1633,25.2093,25.1633,25.2093,38600.0
2013-08-20 13:50:00,32.92,33.03,32.9,33.03,86400.0,25.2093,25.2935,25.194,25.2935,86400.0
2013-08-20 13:55:00,33.04,33.07,32.99,33.01,90500.0,25.3012,25.3241,25.2629,25.2782,90500.0
2013-08-20 14:00:00,33.01,33.02,32.93,32.98,148100.0,25.2782,25.2859,25.2169,25.2552,148100.0
2013-08-20 14:05:00,32.99,33.01,32.96,32.97,32700.0,25.2629,25.2782,25.2399,25.2476,32700.0
2013-08-20 14:10:00,32.96,33.0,32.94,32.98,38000.0,25.2399,25.2705,25.2246,25.2552,38000.0
2013-08-20 14:15:00,32.97,32.98,32.92,32.93,45000.0,25.2476,25.2552,25.2093,25.2169,45000.0
2013-08-20 14:20:00,32.92,32.97,32.88,32.94,51300.0,25.2093,25.2476,25.1787,25.2246,51300.0
2013-08-20 14:25:00,32.95,32.97,32.93,32.96,36300.0,25.2323,25.2476,25.2169,25.2399,36300.0
2013-08-20 14:30:00,32.96,32.99,32.92,32.98,53500.0,25.2399,25.2629,25.2093,25.2552,53500.0
2013-08-20 14:35:00,32.99,32.99,32.94,32.96,72000.0,25.2629,25.2629,25.2246,25.2399,72000.0
2013-08-20 14:40:00,32.95,32.96,32.88,32.88,45200.0,25.2323,25.2399,25.1787,25.1787,45200.0
2013-08-20 14:45:00,32.88,32.93,32.87,32.91,60500.0,25.1787,25.2169,25.171,25.2016,60500.0
2013-08-20 14:50:00,32.91,32.96,32.89,32.9,59700.0,25.2016,25.2399,25.1863,25.194,59700.0
2013-08-20 14:55:00,32.91,32.95,32.9,32.91,56400.0,25.2016,25.2323,25.194,25.2016,56400.0
2013-08-20 15:00:00,32.91,32.98,32.91,32.97,54500.0,25.2016,25.2552,25.2016,25.2476,54500.0
2013-08-20 15:05:00,32.98,33.03,32.98,32.98,80000.0,25.2552,25.2935,25.2552,25.2552,80000.0
2013-08-20 15:10:00,32.98,33.03,32.98,33.03,36900.0,25.2552,25.2935,25.2552,25.2935,36900.0
2013-08-20 15:15:00,33.03,33.07,33.0,33.06,63900.0,25.2935,25.3241,25.2705,25.3165,63900.0
2013-08-20 15:20:00,33.07,33.1,33.05,33.1,32000.0,25.3241,25.3471,25.3088,25.3471,32000.0
2013-08-20 15:25:00,33.1,33.12,33.09,33.09,80700.0,25.3471,25.3624,25.3395,25.3395,80700.0
2013-08-20 15:30:00,33.1,33.12,33.07,33.08,111700.0,25.3471,25.3624,25.3241,25.3318,111700.0
2013-08-20 15:35:00,33.07,33.08,32.94,32.97,173500.0,25.3241,25.3318,25.2246,25.2476,173500.0
2013-08-20 15:40:00,32.97,32.97,32.85,32.86,135400.0,25.2476,25.2476,25.1557,25.1633,135400.0
2013-08-20 15:45:00,32.87,32.98,32.87,32.94,130700.0,25.171,25.2552,25.171,25.2246,130700.0
2013-08-20 15:50:00,32.94,32.94,32.89,32.9,259900.0,25.2246,25.2246,25.1863,25.194,259900.0
2013-08-20 15:55:00,32.89,32.96,32.79,32.82,433400.0,25.1863,25.2399,25.1097,25.1327,433400.0
2013-08-21 09:30:00,32.54,32.58,32.1,32.37,222100.0,24.9183,24.9489,24.5813,24.7881,222100.0
2013-08-21 09:35:00,32.4,32.41,32.2,32.35,73100.0,24.8111,24.8187,24.6579,24.7728,73100.0
2013-08-21 09:40:00,32.34,32.36,32.25,32.31,63900.0,24.7651,24.7804,24.6962,24.7422,63900.0
2013-08-21 09:45:00,32.3,32.34,32.21,32.26,93600.0,24.7345,24.7651,24.6656,24.7039,93600.0
2013-08-21 09:50:00,32.26,32.34,32.22,32.32,86400.0,24.7039,24.7651,24.6732,24.7498,86400.0
2013-08-21 09:55:00,32.32,32.39,32.15,32.21,144700.0,24.7498,24.8034,24.6196,24.6656,144700.0
2013-08-21 10:00:00,32.2,32.22,32.04,32.12,158200.0,24.6579,24.6732,24.5354,24.5967,158200.0
2013-08-21 10:05:00,32.13,32.3,32.12,32.3,129100.0,24.6043,24.7345,24.5967,24.7345,129100.0
2013-08-21 10:10:00,32.3,32.31,32.13,32.13,74600.0,24.7345,24.7422,24.6043,24.6043,74600.0
2013-08-21 10:15:00,32.13,32.15,32.1,32.1,103500.0,24.6043,24.6196,24.5813,24.5813,103500.0
2013-08-21 10:20:00,32.1,32.12,32.05,32.1,92600.0,24.5813,24.5967,24.5431,24.5813,92600.0
2013-08-21 10:25:00,32.09,32.16,32.05,32.13,77800.0,24.5737,24.6273,24.5431,24.6043,77800.0
2013-08-21 10:30:00,32.13,32.2,32.09,32.12,141900.0,24.6043,24.6579,24.5737,24.5967,141900.0
2013-08-21 10:35:00,32.12,32.14,32.03,32.04,68200.0,24.5967,24.612,24.5277,24.5354,68200.0
2013-08-21 10:40:00,32.03,32.16,32.02,32.11,62500.0,24.5277,24.6273,24.5201,24.589,62500.0
2013-08-21 10:45:00,32.1,32.38,32.1,32.37,195500.0,24.5813,24.7958,24.5813,24.7881,195500.0
2013-08-21 10:50:00,32.37,32.52,32.36,32.36,141000.0,24.7881,24.903,24.7804,24.7804,141000.0
2013-08-21 10:55:00,32.36,32.46,32.33,32.42,53900.0,24.7804,24.857,24.7575,24.8264,53900.0
2013-08-21 11:00:00,32.43,32.5,32.41,32.5,31500.0,24.8341,24.8877,24.8187,24.8877,31500.0
2013-08-21 11:05:00,32.49,32.6,32.49,32.56,58400.0,24.88,24.9642,24.88,24.9336,58400.0
2013-08-21 11:10:00,32.57,32.59,32.48,32.48,47500.0,24.9413,24.9566,24.8723,24.8723,47500.0
2013-08-21 11:15:00,32.48,32.51,32.45,32.47,31600.0,24.8723,24.8953,24.8494,24.8647,31600.0
2013-08-21 11:20:00,32.47,32.48,32.41,32.43,37000.0,24.8647,24.8723,24.8187,24.8341,37000.0
2013-08-21 11:25:00,32.41,32.41,32.33,32.38,64400.0,24.8187,24.8187,24.7575,24.7958,64400.0
2013-08-21 11:30:00,32.37,32.44,32.36,32.4,34900.0,24.7881,24.8417,24.7804,24.8111,34900.0
2013-08-21 11:35:00,32.39,32.49,32.38,32.46,48800.0,24.8034,24.88,24.7958,24.857,48800.0
2013-08-21 11:40:00,32.47,32.48,32.4,32.48,57200.0,24.8647,24.8723,24.8111,24.8723,57200.0
2013-08-21 11:45:00,32.47,32.48,32.39,32.4,56000.0,24.8647,24.8723,24.8034,24.8111,56000.0
2013-08-21 11:50:00,32.4,32.45,32.35,32.35,27900.0,24.8111,24.8494,24.7728,24.7728,27900.0
2013-08-21 11:55:00,32.35,32.42,32.35,32.39,31500.0,24.7728,24.8264,24.7728,24.8034,31500.0
2013-08-21 12:00:00,32.39,32.39,32.34,32.35,40400.0,24.8034,24.8034,24.7651,24.7728,40400.0
2013-08-21 12:05:00,32.35,32.5,32.32,32.41,55800.0,24.7728,24.8877,24.7498,24.8187,55800.0
2013-08-21 12:10:00,32.41,32.45,32.39,32.4,24900.0,24.8187,24.8494,24.8034,24.8111,24900.0
2013-08-21 12:15:00,32.4,32.43,32.38,32.42,34200.0,24.8111,24.8341,24.7958,24.8264,34200.0
2013-08-21 12:20:00,32.42,32.44,32.36,32.37,28500.0,24.8264,24.8417,24.7804,24.7881,28500.0
2013-08-21 12:25:00,32.37,32.44,32.35,32.36,25800.0,24.7881,24.8417,24.7728,24.7804,25800.0
2013-08-21 12:30:00,32.35,32.49,32.35,32.45,26200.0,24.7728,24.88,24.7728,24.8494,26200.0
2013-08-21 12:35:00,32.44,32.44,32.38,32.38,21100.0,24.8417,24.8417,24.7958,24.7958,21100.0
2013-08-21 12:40:00,32.38,32.45,32.38,32.42,20700.0,24.7958,24.8494,24.7958,24.8264,20700.0
2013-08-21 12:45:00,32.41,32.46,32.39,32.45,43100.0,24.8187,24.857,24.8034,24.8494,43100.0
2013-08-21 12:50:00,32.44,32.46,32.39,32.44,32000.0,24.8417,24.857,24.8034,24.8417,32000.0
2013-08-21 12:55:00,32.45,32.49,32.45,32.45,30800.0,24.8494,24.88,24.8494,24.8494,30800.0
2013-08-21 13:00:00,32.45,32.52,32.43,32.48,36200.0,24.8494,24.903,24.8341,24.8723,36200.0
2013-08-21 13:05:00,32.48,32.48,32.43,32.43,23000.0,24.8723,24.8723,24.8341,24.8341,23000.0
2013-08-21 13:10:00,32.44,32.48,32.41,32.44,33200.0,24.8417,24.8723,24.8187,24.8417,33200.0
2013-08-21 13:15:00,32.44,32.52,32.41,32.51,76200.0,24.8417,24.903,24.8187,24.8953,76200.0
2013-08-21 13:20:00,32.5,32.5,32.38,32.41,38700.0,24.8877,24.8877,24.7958,24.8187,38700.0
2013-08-21 13:25:00,32.41,32.46,32.37,32.44,44200.0,24.8187,24.857,24.7881,24.8417,44200.0
2013-08-21 13:30:00,32.44,32.5,32.42,32.47,54200.0,24.8417,24.8877,24.8264,24.8647,54200.0
2013-08-21 13:35:00,32.47,32.5,32.45,32.46,41700.0,24.8647,24.8877,24.8494,24.857,41700.0
2013-08-21 13:40:00,32.46,32.48,32.44,32.45,12000.0,24.857,24.8723,24.8417,24.8494,12000.0
2013-08-21 13:45:00,32.45,32.48,32.43,32.43,29900.0,24.8494,24.8723,24.8341,24.8341,29900.0
2013-08-21 13:50:00,32.43,32.49,32.39,32.49,42400.0,24.8341,24.88,24.8034,24.88,42400.0
2013-08-21 13:55:00,32.49,32.53,32.45,32.51,24700.0,24.88,24.9106,24.8494,24.8953,24700.0
2013-08-21 14:00:00,32.52,32.52,32.14,32.26,152000.0,24.903,24.903,24.612,24.7039,152000.0
2013-08-21 14:05:00,32.25,32.26,32.12,32.19,108500.0,24.6962,24.7039,24.5967,24.6503,108500.0
2013-08-21 14:10:00,32.2,32.5,32.19,32.46,152300.0,24.6579,24.8877,24.6503,24.857,152300.0
2013-08-21 14:15:00,32.45,32.48,32.35,32.35,50700.0,24.8494,24.8723,24.7728,24.7728,50700.0
2013-08-21 14:20:00,32.35,32.35,32.23,32.27,57900.0,24.7728,24.7728,24.6809,24.7115,57900.0
2013-08-21 14:25:00,32.27,32.33,32.21,32.31,54700.0,24.7115,24.7575,24.6656,24.7422,54700.0
2013-08-21 14:30:00,32.3,32.7,32.28,32.66,142200.0,24.7345,25.0408,24.7192,25.0102,142200.0
2013-08-21 14:35:00,32.67,32.77,32.65,32.69,101900.0,25.0178,25.0944,25.0025,25.0332,101900.0
2013-08-21 14:40:00,32.69,32.72,32.64,32.66,56200.0,25.0332,25.0561,24.9949,25.0102,56200.0
2013-08-21 14:45:00,32.66,32.77,32.65,32.74,36500.0,25.0102,25.0944,25.0025,25.0714,36500.0
2013-08-21 14:50:00,32.73,32.77,32.59,32.59,73000.0,25.0638,25.0944,24.9566,24.9566,73000.0
2013-08-21 14:55:00,32.59,32.63,32.48,32.48,59500.0,24.9566,24.9872,24.8723,24.8723,59500.0
2013-08-21 15:00:00,32.48,32.52,32.42,32.5,78300.0,24.8723,24.903,24.8264,24.8877,78300.0
2013-08-21 15:05:00,32.5,32.58,32.49,32.56,64600.0,24.8877,24.9489,24.88,24.9336,64600.0
2013-08-21 15:10:00,32.56,32.57,32.5,32.54,47900.0,24.9336,24.9413,24.8877,24.9183,47900.0
2013-08-21 15:15:00,32.54,32.55,32.44,32.44,77300.0,24.9183,24.9259,24.8417,24.8417,77300.0
2013-08-21 15:20:00,32.43,32.5,32.38,32.4,69700.0,24.8341,24.8877,24.7958,24.8111,69700.0
2013-08-21 15:25:00,32.4,32.44,32.37,32.41,60500.0,24.8111,24.8417,24.7881,24.8187,60500.0
2013-08-21 15:30:00,32.41,32.46,32.35,32.4,65400.0,24.8187,24.857,24.7728,24.8111,65400.0
2013-08-21 15:35:00,32.41,32.48,32.27,32.27,69300.0,24.8187,24.8723,24.7115,24.7115,69300.0
2013-08-21 15:40:00,32.27,32.3,32.16,32.17,153600.0,24.7115,24.7345,24.6273,24.635,153600.0
2013-08-21 15:45:00,32.17,32.25,32.16,32.2,132900.0,24.635,24.6962,24.6273,24.6579,132900.0
2013-08-21 15:50:00,32.2,32.2,32.07,32.07,196000.0,24.6579,24.6579,24.5584,24.5584,196000.0
2013-08-21 15:55:00,32.07,32.08,31.82,31.83,536200.0,24.5584,24.566,24.3669,24.3746,536200.0
2013-08-22 09:30:00,32.4,32.8,32.27,32.8,287900.0,24.8111,25.1174,24.7115,25.1174,287900.0
2013-08-22 09:35:00,32.79,32.79,32.52,32.67,117900.0,25.1097,25.1097,24.903,25.0178,117900.0
2013-08-22 09:40:00,32.66,32.85,32.62,32.82,112300.0,25.0102,25.1557,24.9796,25.1327,112300.0
2013-08-22 09:45:00,32.82,32.86,32.75,32.77,126700.0,25.1327,25.1633,25.0791,25.0944,126700.0
2013-08-22 09:50:00,32.78,32.82,32.69,32.7,160400.0,25.1021,25.1327,25.0332,25.0408,160400.0
2013-08-22 09:55:00,32.7,32.7,32.48,32.54,84200.0,25.0408,25.0408,24.8723,24.9183,84200.0
2013-08-22 10:00:00,32.56,32.74,32.56,32.71,74200.0,24.9336,25.0714,24.9336,25.0485,74200.0
2013-08-22 10:05:00,32.71,32.95,32.68,32.94,256300.0,25.0485,25.2323,25.0255,25.2246,256300.0
2013-08-22 10:10:00,32.94,32.95,32.77,32.85,121500.0,25.2246,25.2323,25.0944,25.1557,121500.0
2013-08-22 10:15:00,32.84,32.85,32.65,32.65,125100.0,25.148,25.1557,25.0025,25.0025,125100.0
2013-08-22 10:20:00,32.64,32.76,32.62,32.74,71400.0,24.9949,25.0868,24.9796,25.0714,71400.0
2013-08-22 10:25:00,32.74,32.79,32.66,32.69,77200.0,25.0714,25.1097,25.0102,25.0332,77200.0
2013-08-22 10:30:00,32.7,32.72,32.59,32.6,61700.0,25.0408,25.0561,24.9566,24.9642,61700.0
2013-08-22 10:35:00,32.6,32.67,32.59,32.65,62900.0,24.9642,25.0178,24.9566,25.0025,62900.0
2013-08-22 10:40:00,32.65,32.72,32.63,32.71,59700.0,25.0025,25.0561,24.9872,25.0485,59700.0
2013-08-22 10:45:00,32.71,32.73,32.48,32.49,118800.0,25.0485,25.0638,24.8723,24.88,118800.0
2013-08-22 10:50:00,32.49,32.5,32.37,32.43,115100.0,24.88,24.8877,24.7881,24.8341,115100.0
2013-08-22 10:55:00,32.43,32.48,32.41,32.47,68700.0,24.8341,24.8723,24.8187,24.8647,68700.0
2013-08-22 11:00:00,32.46,32.47,32.31,32.38,65500.0,24.857,24.8647,24.7422,24.7958,65500.0
2013-08-22 11:05:00,32.38,32.47,32.36,32.44,67900.0,24.7958,24.8647,24.7804,24.8417,67900.0
2013-08-22 11:10:00,32.44,32.46,32.4,32.44,54300.0,24.8417,24.857,24.8111,24.8417,54300.0
2013-08-22 11:15:00,32.45,32.47,32.31,32.34,51600.0,24.8494,24.8647,24.7422,24.7651,51600.0
2013-08-22 11:20:00,32.34,32.34,32.01,32.23,317600.0,24.7651,24.7651,24.5124,24.6809,317600.0
2013-08-22 11:25:00,32.23,32.29,32.21,32.28,73300.0,24.6809,24.7268,24.6656,24.7192,73300.0
2013-08-22 11:30:00,32.29,32.32,32.24,32.29,52100.0,24.7268,24.7498,24.6886,24.7268,52100.0
2013-08-22 11:35:00,32.29,32.37,32.29,32.33,57100.0,24.7268,24.7881,24.7268,24.7575,57100.0
2013-08-22 11:40:00,32.33,32.34,32.21,32.22,43800.0,24.7575,24.7651,24.6656,24.6732,43800.0
2013-08-22 11:45:00,32.23,32.26,32.16,32.2,52900.0,24.6809,24.7039,24.6273,24.6579,52900.0
2013-08-22 11:50:00,32.19,32.26,32.19,32.23,37600.0,24.6503,24.7039,24.6503,24.6809,37600.0
2013-08-22 11:55:00,32.23,32.27,32.21,32.23,27400.0,24.6809,24.7115,24.6656,24.6809,27400.0
2013-08-22 12:00:00,32.22,32.31,32.21,32.28,31500.0,24.6732,24.7422,24.6656,24.7192,31500.0
2013-08-22 12:05:00,32.27,32.35,32.27,32.32,25600.0,24.7115,24.7728,24.7115,24.7498,25600.0
2013-08-22 12:10:00,32.32,32.36,32.28,32.29,27300.0,24.7498,24.7804,24.7192,24.7268,27300.0
2013-08-22 12:15:00,32.28,32.28,32.15,32.19,53400.0,24.7192,24.7192,24.6196,24.6503,53400.0
2013-08-22 12:20:00,32.18,32.3,32.17,32.27,24200.0,24.6426,24.7345,24.635,24.7115,24200.0
2013-08-22 12:25:00,32.28,32.28,32.23,32.28,19500.0,24.7192,24.7192,24.6809,24.7192,19500.0
2013-08-22 12:30:00,32.28,32.28,32.15,32.18,29700.0,24.7192,24.7192,24.6196,24.6426,29700.0
2013-08-22 12:35:00,32.18,32.18,32.14,32.14,23800.0,24.6426,24.6426,24.612,24.612,23800.0
2013-08-22 12:40:00,32.14,32.19,32.12,32.19,22700.0,24.612,24.6503,24.5967,24.6503,22700.0
2013-08-22 12:45:00,32.2,32.22,32.16,32.17,37100.0,24.6579,24.6732,24.6273,24.635,37100.0
2013-08-22 12:50:00,32.18,32.19,32.14,32.14,23700.0,24.6426,24.6503,24.612,24.612,23700.0
2013-08-22 12:55:00,32.14,32.15,32.04,32.1,116800.0,24.612,24.6196,24.5354,24.5813,116800.0
2013-08-22 13:00:00,32.1,32.11,32.04,32.05,19100.0,24.5813,24.589,24.5354,24.5431,19100.0
2013-08-22 13:05:00,32.06,32.13,32.01,32.13,24400.0,24.5507,24.6043,24.5124,24.6043,24400.0
2013-08-22 13:10:00,32.14,32.21,32.12,32.21,40600.0,24.612,24.6656,24.5967,24.6656,40600.0
2013-08-22 13:15:00,32.22,32.32,32.21,32.31,81900.0,24.6732,24.7498,24.6656,24.7422,81900.0
2013-08-22 13:20:00,32.31,32.32,32.15,32.17,65400.0,24.7422,24.7498,24.6196,24.635,65400.0
2013-08-22 13:25:00,32.17,32.27,32.15,32.27,21100.0,24.635,24.7115,24.6196,24.7115,21100.0
2013-08-22 13:30:00,32.27,32.27,32.22,32.26,17700.0,24.7115,24.7115,24.6732,24.7039,17700.0
2013-08-22 13:35:00,32.26,32.36,32.23,32.25,47600.0,24.7039,24.7804,24.6809,24.6962,47600.0
2013-08-22 13:40:00,32.24,32.26,32.17,32.19,18400.0,24.6886,24.7039,24.635,24.6503,18400.0
2013-08-22 13:45:00,32.19,32.24,32.17,32.2,50600.0,24.6503,24.6886,24.635,24.6579,50600.0
2013-08-22 13:50:00,32.19,32.22,32.17,32.19,42400.0,24.6503,24.6732,24.635,24.6503,42400.0
2013-08-22 13:55:00,32.19,32.23,32.16,32.21,47400.0,24.6503,24.6809,24.6273,24.6656,47400.0
2013-08-22 14:00:00,32.21,32.21,32.15,32.19,25900.0,24.6656,24.6656,24.6196,24.6503,25900.0
2013-08-22 14:05:00,32.19,32.25,32.17,32.25,31600.0,24.6503,24.6962,24.635,24.6962,31600.0
2013-08-22 14:10:00,32.24,32.24,32.17,32.19,50200.0,24.6886,24.6886,24.635,24.6503,50200.0
2013-08-22 14:15:00,32.2,32.26,32.2,32.22,22700.0,24.6579,24.7039,24.6579,24.6732,22700.0
2013-08-22 14:20:00,32.23,32.29,32.22,32.25,20500.0,24.6809,24.7268,24.6732,24.6962,20500.0
2013-08-22 14:25:00,32.25,32.27,32.23,32.25,20700.0,24.6962,24.7115,24.6809,24.6962,20700.0
2013-08-22 14:30:00,32.25,32.29,32.24,32.29,10700.0,24.6962,24.7268,24.6886,24.7268,10700.0
2013-08-22 14:35:00,32.3,32.3,32.22,32.25,16100.0,24.7345,24.7345,24.6732,24.6962,16100.0
2013-08-22 14:40:00,32.25,32.29,32.24,32.25,78900.0,24.6962,24.7268,24.6886,24.6962,78900.0
2013-08-22 14:45:00,32.25,32.27,32.21,32.25,19100.0,24.6962,24.7115,24.6656,24.6962,19100.0
2013-08-22 14:50:00,32.25,32.26,32.15,32.15,18900.0,24.6962,24.7039,24.6196,24.6196,18900.0
2013-08-22 14:55:00,32.16,32.25,32.16,32.22,26200.0,24.6273,24.6962,24.6273,24.6732,26200.0
2013-08-22 15:00:00,32.22,32.25,32.19,32.19,17000.0,24.6732,24.6962,24.6503,24.6503,17000.0
2013-08-22 15:05:00,32.19,32.21,32.17,32.17,10600.0,24.6503,24.6656,24.635,24.635,10600.0
2013-08-22 15:10:00,32.17,32.24,32.17,32.21,26500.0,24.635,24.6886,24.635,24.6656,26500.0
2013-08-22 15:15:00,32.22,32.38,32.22,32.37,62900.0,24.6732,24.7958,24.6732,24.7881,62900.0
2013-08-22 15:20:00,32.37,32.38,32.29,32.35,35300.0,24.7881,24.7958,24.7268,24.7728,35300.0
2013-08-22 15:25:00,32.35,32.38,32.25,32.28,48300.0,24.7728,24.7958,24.6962,24.7192,48300.0
2013-08-22 15:30:00,32.27,32.33,32.23,32.33,56400.0,24.7115,24.7575,24.6809,24.7575,56400.0
2013-08-22 15:35:00,32.32,32.34,32.26,32.3,111900.0,24.7498,24.7651,24.7039,24.7345,111900.0
2013-08-22 15:40:00,32.3,32.3,32.17,32.18,143700.0,24.7345,24.7345,24.635,24.6426,143700.0
2013-08-22 15:45:00,32.17,32.23,32.14,32.22,244800.0,24.635,24.6809,24.612,24.6732,244800.0
2013-08-22 15:50:00,32.22,32.32,32.22,32.31,222100.0,24.6732,24.7498,24.6732,24.7422,222100.0
2013-08-22 15:55:00,32.31,32.31,32.15,32.17,536800.0,24.7422,24.7422,24.6196,24.635,536800.0
2013-08-23 09:30:00,32.14,32.28,32.08,32.23,101600.0,24.612,24.7192,24.566,24.6809,101600.0
2013-08-23 09:35:00,32.26,32.34,32.12,32.13,106100.0,24.7039,24.7651,24.5967,24.6043,106100.0
2013-08-23 09:40:00,32.12,32.3,32.07,32.21,62100.0,24.5967,24.7345,24.5584,24.6656,62100.0
2013-08-23 09:45:00,32.22,32.28,32.14,32.18,41200.0,24.6732,24.7192,24.612,24.6426,41200.0
2013-08-23 09:50:00,32.18,32.32,32.13,32.29,56400.0,24.6426,24.7498,24.6043,24.7268,56400.0
2013-08-23 09:55:00,32.3,32.36,32.27,32.32,52400.0,24.7345,24.7804,24.7115,24.7498,52400.0
2013-08-23 10:00:00,32.3,32.68,32.3,32.66,162000.0,24.7345,25.0255,24.7345,25.0102,162000.0
2013-08-23 10:05:00,32.67,33.04,32.67,33.02,256200.0,25.0178,25.3012,25.0178,25.2859,256200.0
2013-08-23 10:10:00,33.03,33.32,33.02,33.29,272100.0,25.2935,25.5156,25.2859,25.4926,272100.0
2013-08-23 10:15:00,33.29,33.36,33.03,33.06,233800.0,25.4926,25.5462,25.2935,25.3165,233800.0
2013-08-23 10:20:00,33.06,33.2,33.06,33.15,95400.0,25.3165,25.4237,25.3165,25.3854,95400.0
2013-08-23 10:25:00,33.16,33.31,33.13,33.14,168300.0,25.3931,25.5079,25.3701,25.3778,168300.0
2013-08-23 10:30:00,33.14,33.55,33.14,33.51,269400.0,25.3778,25.6917,25.3778,25.6611,269400.0
2013-08-23 10:35:00,33.51,33.6,33.45,33.53,231500.0,25.6611,25.73,25.6151,25.6764,231500.0
2013-08-23 10:40:00,33.54,33.63,33.4,33.5,184600.0,25.6841,25.753,25.5769,25.6534,184600.0
2013-08-23 10:45:00,33.49,33.53,33.37,33.4,123600.0,25.6458,25.6764,25.5539,25.5769,123600.0
2013-08-23 10:50:00,33.4,33.59,33.39,33.55,187800.0,25.5769,25.7224,25.5692,25.6917,187800.0
2013-08-23 10:55:00,33.56,33.58,33.37,33.45,196000.0,25.6994,25.7147,25.5539,25.6151,196000.0
2013-08-23 11:00:00,33.45,33.59,33.44,33.56,141600.0,25.6151,25.7224,25.6075,25.6994,141600.0
2013-08-23 11:05:00,33.56,33.56,33.42,33.46,101700.0,25.6994,25.6994,25.5922,25.6228,101700.0
2013-08-23 11:10:00,33.46,33.46,33.36,33.36,45600.0,25.6228,25.6228,25.5462,25.5462,45600.0
2013-08-23 11:15:00,33.37,33.45,33.34,33.42,61400.0,25.5539,25.6151,25.5309,25.5922,61400.0
2013-08-23 11:20:00,33.41,33.41,33.32,33.36,72500.0,25.5845,25.5845,25.5156,25.5462,72500.0
2013-08-23 11:25:00,33.37,33.39,33.22,33.23,57100.0,25.5539,25.5692,25.439,25.4467,57100.0
2013-08-23 11:30:00,33.24,33.37,33.24,33.33,71300.0,25.4543,25.5539,25.4543,25.5233,71300.0
2013-08-23 11:35:00,33.32,33.36,33.22,33.22,64400.0,25.5156,25.5462,25.439,25.439,64400.0
2013-08-23 11:40:00,33.22,33.24,33.18,33.23,52400.0,25.439,25.4543,25.4084,25.4467,52400.0
2013-08-23 11:45:00,33.22,33.27,33.2,33.2,39900.0,25.439,25.4773,25.4237,25.4237,39900.0
2013-08-23 11:50:00,33.21,33.23,33.14,33.23,80700.0,25.4314,25.4467,25.3778,25.4467,80700.0
2013-08-23 11:55:00,33.22,33.25,33.17,33.24,44700.0,25.439,25.462,25.4007,25.4543,44700.0
2013-08-23 12:00:00,33.24,33.27,33.22,33.23,52900.0,25.4543,25.4773,25.439,25.4467,52900.0
2013-08-23 12:05:00,33.24,33.25,33.2,33.2,81700.0,25.4543,25.462,25.4237,25.4237,81700.0
2013-08-23 12:10:00,33.21,33.21,33.17,33.19,24400.0,25.4314,25.4314,25.4007,25.416,24400.0
2013-08-23 12:15:00,33.2,33.2,33.13,33.14,56900.0,25.4237,25.4237,25.3701,25.3778,56900.0
2013-08-23 12:20:00,33.15,33.16,33.11,33.16,41500.0,25.3854,25.3931,25.3548,25.3931,41500.0
2013-08-23 12:25:00,33.15,33.15,33.04,33.04,105800.0,25.3854,25.3854,25.3012,25.3012,105800.0
2013-08-23 12:30:00,33.04,33.06,33.01,33.01,34300.0,25.3012,25.3165,25.2782,25.2782,34300.0
2013-08-23 12:35:00,33.02,33.09,33.02,33.08,36100.0,25.2859,25.3395,25.2859,25.3318,36100.0
2013-08-23 12:40:00,33.07,33.15,33.05,33.15,37100.0,25.3241,25.3854,25.3088,25.3854,37100.0
2013-08-23 12:45:00,33.14,33.14,33.02,33.03,39700.0,25.3778,25.3778,25.2859,25.2935,39700.0
2013-08-23 12:50:00,33.04,33.05,33.01,33.05,49400.0,25.3012,25.3088,25.2782,25.3088,49400.0
2013-08-23 12:55:00,33.05,33.08,33.02,33.05,44300.0,25.3088,25.3318,25.2859,25.3088,44300.0
2013-08-23 13:00:00,33.05,33.07,33.03,33.04,42000.0,25.3088,25.3241,25.2935,25.3012,42000.0
2013-08-23 13:05:00,33.03,33.09,33.03,33.06,21400.0,25.2935,25.3395,25.2935,25.3165,21400.0
2013-08-23 13:10:00,33.07,33.1,33.04,33.05,29500.0,25.3241,25.3471,25.3012,25.3088,29500.0
2013-08-23 13:15:00,33.06,33.08,33.04,33.05,25900.0,25.3165,25.3318,25.3012,25.3088,25900.0
2013-08-23 13:20:00,33.05,33.1,33.03,33.1,38800.0,25.3088,25.3471,25.2935,25.3471,38800.0
2013-08-23 13:25:00,33.1,33.16,33.1,33.15,33200.0,25.3471,25.3931,25.3471,25.3854,33200.0
2013-08-23 13:30:00,33.14,33.15,33.07,33.15,32900.0,25.3778,25.3854,25.3241,25.3854,32900.0
2013-08-23 13:35:00,33.15,33.23,33.13,33.23,68800.0,25.3854,25.4467,25.3701,25.4467,68800.0
2013-08-23 13:40:00,33.22,33.24,33.17,33.19,64500.0,25.439,25.4543,25.4007,25.416,64500.0
2013-08-23 13:45:00,33.16,33.17,33.1,33.1,85200.0,25.3931,25.4007,25.3471,25.3471,85200.0
2013-08-23 13:50:00,33.1,33.12,33.08,33.1,48300.0,25.3471,25.3624,25.3318,25.3471,48300.0
2013-08-23 13:55:00,33.11,33.13,33.09,33.12,31300.0,25.3548,25.3701,25.3395,25.3624,31300.0
2013-08-23 14:00:00,33.12,33.12,33.09,33.12,72900.0,25.3624,25.3624,25.3395,25.3624,72900.0
2013-08-23 14:05:00,33.11,33.15,33.09,33.14,72500.0,25.3548,25.3854,25.3395,25.3778,72500.0
2013-08-23 14:10:00,33.14,33.17,33.09,33.1,47800.0,25.3778,25.4007,25.3395,25.3471,47800.0
2013-08-23 14:15:00,33.11,33.11,33.05,33.06,63500.0,25.3548,25.3548,25.3088,25.3165,63500.0
2013-08-23 14:20:00,33.06,33.11,33.05,33.11,43700.0,25.3165,25.3548,25.3088,25.3548,43700.0
2013-08-23 14:25:00,33.11,33.15,33.1,33.12,66800.0,25.3548,25.3854,25.3471,25.3624,66800.0
2013-08-23 14:30:00,33.12,33.14,33.1,33.13,32700.0,25.3624,25.3778,25.3471,25.3701,32700.0
2013-08-23 14:35:00,33.13,33.14,33.11,33.13,33100.0,25.3701,25.3778,25.3548,25.3701,33100.0
2013-08-23 14:40:00,33.13,33.18,33.12,33.18,39900.0,25.3701,25.4084,25.3624,25.4084,39900.0
2013-08-23 14:45:00,33.17,33.17,33.1,33.15,54200.0,25.4007,25.4007,25.3471,25.3854,54200.0
2013-08-23 14:50:00,33.15,33.18,33.14,33.15,25700.0,25.3854,25.4084,25.3778,25.3854,25700.0
2013-08-23 14:55:00,33.15,33.22,33.15,33.18,53200.0,25.3854,25.439,25.3854,25.4084,53200.0
2013-08-23 15:00:00,33.18,33.2,33.12,33.12,31700.0,25.4084,25.4237,25.3624,25.3624,31700.0
2013-08-23 15:05:00,33.13,33.14,33.07,33.08,53700.0,25.3701,25.3778,25.3241,25.3318,53700.0
2013-08-23 15:10:00,33.08,33.08,33.01,33.02,61400.0,25.3318,25.3318,25.2782,25.2859,61400.0
2013-08-23 15:15:00,33.02,33.04,33.0,33.01,73000.0,25.2859,25.3012,25.2705,25.2782,73000.0
2013-08-23 15:20:00,33.02,33.03,32.97,33.02,75700.0,25.2859,25.2935,25.2476,25.2859,75700.0
2013-08-23 15:25:00,33.02,33.06,33.0,33.02,90600.0,25.2859,25.3165,25.2705,25.2859,90600.0
2013-08-23 15:30:00,33.03,33.07,33.02,33.03,71300.0,25.2935,25.3241,25.2859,25.2935,71300.0
2013-08-23 15:35:00,33.03,33.06,33.0,33.05,81400.0,25.2935,25.3165,25.2705,25.3088,81400.0
2013-08-23 15:40:00,33.06,33.07,33.02,33.05,63700.0,25.3165,25.3241,25.2859,25.3088,63700.0
2013-08-23 15:45:00,33.05,33.09,33.0,33.07,162000.0,25.3088,25.3395,25.2705,25.3241,162000.0
2013-08-23 15:50:00,33.06,33.08,33.04,33.06,138200.0,25.3165,25.3318,25.3012,25.3165,138200.0
2013-08-23 15:55:00,33.05,33.07,32.94,32.99,366000.0,25.3088,25.3241,25.2246,25.2629,366000.0
2013-08-26 09:30:00,33.19,33.3,33.04,33.29,188800.0,25.416,25.5003,25.3012,25.4926,188800.0
2013-08-26 09:35:00,33.28,33.45,33.2,33.45,173000.0,25.485,25.6151,25.4237,25.6151,173000.0
2013-08-26 09:40:00,33.44,33.54,33.32,33.52,124400.0,25.6075,25.6841,25.5156,25.6687,124400.0
2013-08-26 09:45:00,33.52,33.75,33.5,33.66,131800.0,25.6687,25.8449,25.6534,25.776,131800.0
2013-08-26 09:50:00,33.68,33.79,33.59,33.76,180100.0,25.7913,25.8755,25.7224,25.8525,180100.0
2013-08-26 09:55:00,33.75,33.82,33.62,33.75,171200.0,25.8449,25.8985,25.7453,25.8449,171200.0
2013-08-26 10:00:00,33.76,33.84,33.67,33.81,165700.0,25.8525,25.9138,25.7836,25.8908,165700.0
2013-08-26 10:05:00,33.82,33.82,33.54,33.59,103400.0,25.8985,25.8985,25.6841,25.7224,103400.0
2013-08-26 10:10:00,33.59,33.61,33.49,33.57,110400.0,25.7224,25.7377,25.6458,25.707,110400.0
2013-08-26 10:15:00,33.57,33.62,33.5,33.5,240400.0,25.707,25.7453,25.6534,25.6534,240400.0
2013-08-26 10:20:00,33.51,33.56,33.43,33.5,126200.0,25.6611,25.6994,25.5998,25.6534,126200.0
2013-08-26 10:25:00,33.5,33.63,33.44,33.58,141600.0,25.6534,25.753,25.6075,25.7147,141600.0
2013-08-26 10:30:00,33.58,33.59,33.47,33.48,92600.0,25.7147,25.7224,25.6305,25.6381,92600.0
2013-08-26 10:35:00,33.47,33.51,33.44,33.48,70800.0,25.6305,25.6611,25.6075,25.6381,70800.0
2013-08-26 10:40:00,33.48,33.53,33.43,33.45,98100.0,25.6381,25.6764,25.5998,25.6151,98100.0
2013-08-26 10:45:00,33.45,33.47,33.36,33.42,126100.0,25.6151,25.6305,25.5462,25.5922,126100.0
2013-08-26 10:50:00,33.41,33.53,33.41,33.41,96100.0,25.5845,25.6764,25.5845,25.5845,96100.0
2013-08-26 10:55:00,33.4,33.45,33.37,33.45,83900.0,25.5769,25.6151,25.5539,25.6151,83900.0
2013-08-26 11:00:00,33.44,33.53,33.44,33.53,38500.0,25.6075,25.6764,25.6075,25.6764,38500.0
2013-08-26 11:05:00,33.53,33.6,33.51,33.53,102700.0,25.6764,25.73,25.6611,25.6764,102700.0
2013-08-26 11:10:00,33.52,33.57,33.5,33.57,50200.0,25.6687,25.707,25.6534,25.707,50200.0
2013-08-26 11:15:00,33.56,33.56,33.43,33.51,72500.0,25.6994,25.6994,25.5998,25.6611,72500.0
2013-08-26 11:20:00,33.51,33.52,33.41,33.41,41400.0,25.6611,25.6687,25.5845,25.5845,41400.0
2013-08-26 11:25:00,33.41,33.5,33.39,33.48,120000.0,25.5845,25.6534,25.5692,25.6381,120000.0
2013-08-26 11:30:00,33.48,33.56,33.47,33.48,109800.0,25.6381,25.6994,25.6305,25.6381,109800.0
2013-08-26 11:35:00,33.49,33.51,33.46,33.47,44300.0,25.6458,25.6611,25.6228,25.6305,44300.0
2013-08-26 11:40:00,33.46,33.47,33.37,33.39,40700.0,25.6228,25.6305,25.5539,25.5692,40700.0
2013-08-26 11:45:00,33.4,33.42,33.29,33.29,31100.0,25.5769,25.5922,25.4926,25.4926,31100.0
2013-08-26 11:50:00,33.29,33.29,33.16,33.17,110900.0,25.4926,25.4926,25.3931,25.4007,110900.0
2013-08-26 11:55:00,33.17,33.22,33.12,33.18,80700.0,25.4007,25.439,25.3624,25.4084,80700.0
2013-08-26 12:00:00,33.17,33.22,33.14,33.16,28500.0,25.4007,25.439,25.3778,25.3931,28500.0
2013-08-26 12:05:00,33.17,33.17,33.07,33.12,52700.0,25.4007,25.4007,25.3241,25.3624,52700.0
2013-08-26 12:10:00,33.11,33.15,33.06,33.09,34600.0,25.3548,25.3854,25.3165,25.3395,34600.0
2013-08-26 12:15:00,33.08,33.09,32.86,32.88,108800.0,25.3318,25.3395,25.1633,25.1787,108800.0
2013-08-26 12:20:00,32.88,32.98,32.81,32.92,61800.0,25.1787,25.2552,25.125,25.2093,61800.0
2013-08-26 12:25:00,32.92,32.93,32.84,32.91,28400.0,25.2093,25.2169,25.148,25.2016,28400.0
2013-08-26 12:30:00,32.92,32.99,32.9,32.95,33400.0,25.2093,25.2629,25.194,25.2323,33400.0
2013-08-26 12:35:00,32.96,32.98,32.88,32.89,46700.0,25.2399,25.2552,25.1787,25.1863,46700.0
2013-08-26 12:40:00,32.89,32.93,32.85,32.93,33600.0,25.1863,25.2169,25.1557,25.2169,33600.0
2013-08-26 12:45:00,32.94,32.94,32.79,32.8,76200.0,25.2246,25.2246,25.1097,25.1174,76200.0
2013-08-26 12:50:00,32.79,32.81,32.77,32.8,129100.0,25.1097,25.125,25.0944,25.1174,129100.0
2013-08-26 12:55:00,32.79,32.87,32.78,32.87,69200.0,25.1097,25.171,25.1021,25.171,69200.0
2013-08-26 13:00:00,32.87,33.03,32.86,32.99,56500.0,25.171,25.2935,25.1633,25.2629,56500.0
2013-08-26 13:05:00,33.0,33.03,32.98,32.99,37100.0,25.2705,25.2935,25.2552,25.2629,37100.0
2013-08-26 13:10:00,32.99,33.03,32.95,33.0,33000.0,25.2629,25.2935,25.2323,25.2705,33000.0
2013-08-26 13:15:00,32.99,33.01,32.94,32.95,24500.0,25.2629,25.2782,25.2246,25.2323,24500.0
2013-08-26 13:20:00,32.94,33.01,32.89,33.01,30800.0,25.2246,25.2782,25.1863,25.2782,30800.0
2013-08-26 13:25:00,33.01,33.06,32.98,33.0,45300.0,25.2782,25.3165,25.2552,25.2705,45300.0
2013-08-26 13:30:00,33.0,33.07,32.99,33.06,48700.0,25.2705,25.3241,25.2629,25.3165,48700.0
2013-08-26 13:35:00,33.06,33.08,33.0,33.02,44400.0,25.3165,25.3318,25.2705,25.2859,44400.0
2013-08-26 13:40:00,33.02,33.04,32.99,33.0,25900.0,25.2859,25.3012,25.2629,25.2705,25900.0
2013-08-26 13:45:00,33.0,33.06,33.0,33.05,17800.0,25.2705,25.3165,25.2705,25.3088,17800.0
2013-08-26 13:50:00,33.05,33.05,32.95,32.95,28000.0,25.3088,25.3088,25.2323,25.2323,28000.0
2013-08-26 13:55:00,32.95,32.97,32.89,32.9,33700.0,25.2323,25.2476,25.1863,25.194,33700.0
2013-08-26 14:00:00,32.9,32.99,32.89,32.95,47000.0,25.194,25.2629,25.1863,25.2323,47000.0
2013-08-26 14:05:00,32.95,32.95,32.9,32.94,27900.0,25.2323,25.2323,25.194,25.2246,27900.0
2013-08-26 14:10:00,32.93,32.96,32.92,32.95,24500.0,25.2169,25.2399,25.2093,25.2323,24500.0
2013-08-26 14:15:00,32.94,32.98,32.89,32.98,20800.0,25.2246,25.2552,25.1863,25.2552,20800.0
2013-08-26 14:20:00,32.98,33.01,32.97,33.0,56700.0,25.2552,25.2782,25.2476,25.2705,56700.0
2013-08-26 14:25:00,33.0,33.04,32.98,32.98,45300.0,25.2705,25.3012,25.2552,25.2552,45300.0
2013-08-26 14:30:00,32.99,33.02,32.99,33.01,17100.0,25.2629,25.2859,25.2629,25.2782,17100.0
2013-08-26 14:35:00,33.02,33.12,33.02,33.12,79300.0,25.2859,25.3624,25.2859,25.3624,79300.0
2013-08-26 14:40:00,33.12,33.14,33.04,33.04,62300.0,25.3624,25.3778,25.3012,25.3012,62300.0
2013-08-26 14:45:00,33.04,33.09,33.02,33.07,27300.0,25.3012,25.3395,25.2859,25.3241,27300.0
2013-08-26 14:50:00,33.07,33.12,33.03,33.12,51400.0,25.3241,25.3624,25.2935,25.3624,51400.0
2013-08-26 14:55:00,33.12,33.28,33.12,33.24,115100.0,25.3624,25.485,25.3624,25.4543,115100.0
2013-08-26 15:00:00,33.24,33.26,33.2,33.21,94800.0,25.4543,25.4696,25.4237,25.4314,94800.0
2013-08-26 15:05:00,33.22,33.29,33.21,33.26,56500.0,25.439,25.4926,25.4314,25.4696,56500.0
2013-08-26 15:10:00,33.26,33.27,33.21,33.24,72400.0,25.4696,25.4773,25.4314,25.4543,72400.0
2013-08-26 15:15:00,33.25,33.28,33.2,33.21,112000.0,25.462,25.485,25.4237,25.4314,112000.0
2013-08-26 15:20:00,33.21,33.24,33.18,33.2,93500.0,25.4314,25.4543,25.4084,25.4237,93500.0
2013-08-26 15:25:00,33.21,33.21,33.08,33.14,69300.0,25.4314,25.4314,25.3318,25.3778,69300.0
2013-08-26 15:30:00,33.13,33.23,33.13,33.2,87400.0,25.3701,25.4467,25.3701,25.4237,87400.0
2013-08-26 15:35:00,33.2,33.36,33.2,33.3,93400.0,25.4237,25.5462,25.4237,25.5003,93400.0
2013-08-26 15:40:00,33.3,33.43,33.3,33.4,137300.0,25.5003,25.5998,25.5003,25.5769,137300.0
2013-08-26 15:45:00,33.41,33.41,33.3,33.34,192700.0,25.5845,25.5845,25.5003,25.5309,192700.0
2013-08-26 15:50:00,33.34,33.35,33.28,33.3,144200.0,25.5309,25.5386,25.485,25.5003,144200.0
2013-08-26 15:55:00,33.3,33.33,33.27,33.3,366300.0,25.5003,25.5233,25.4773,25.5003,366300.0
2013-08-27 09:30:00,34.08,34.27,33.9,33.98,455400.0,26.0976,26.2431,25.9597,26.021,455400.0
2013-08-27 09:35:00,33.94,34.09,33.86,34.02,179300.0,25.9904,26.1052,25.9291,26.0516,179300.0
2013-08-27 09:40:00,34.0,34.14,33.99,34.04,117600.0,26.0363,26.1435,26.0287,26.0669,117600.0
2013-08-27 09:45:00,34.05,34.07,33.84,33.84,130300.0,26.0746,26.0899,25.9138,25.9138,130300.0
2013-08-27 09:50:00,33.84,33.92,33.77,33.83,152900.0,25.9138,25.9751,25.8602,25.9061,152900.0
2013-08-27 09:55:00,33.84,33.87,33.68,33.71,96400.0,25.9138,25.9368,25.7913,25.8142,96400.0
2013-08-27 10:00:00,33.7,33.92,33.64,33.71,184300.0,25.8066,25.9751,25.7606,25.8142,184300.0
2013-08-27 10:05:00,33.71,33.75,33.54,33.55,180400.0,25.8142,25.8449,25.6841,25.6917,180400.0
2013-08-27 10:10:00,33.55,33.6,33.5,33.57,134700.0,25.6917,25.73,25.6534,25.707,134700.0
2013-08-27 10:15:00,33.57,33.64,33.45,33.54,173000.0,25.707,25.7606,25.6151,25.6841,173000.0
2013-08-27 10:20:00,33.55,33.65,33.53,33.61,127400.0,25.6917,25.7683,25.6764,25.7377,127400.0
2013-08-27 10:25:00,33.6,33.76,33.6,33.71,157000.0,25.73,25.8525,25.73,25.8142,157000.0
2013-08-27 10:30:00,33.71,33.77,33.65,33.66,142400.0,25.8142,25.8602,25.7683,25.776,142400.0
2013-08-27 10:35:00,33.65,33.65,33.51,33.61,137300.0,25.7683,25.7683,25.6611,25.7377,137300.0
2013-08-27 10:40:00,33.62,33.66,33.59,33.64,56600.0,25.7453,25.776,25.7224,25.7606,56600.0
2013-08-27 10:45:00,33.63,33.64,33.47,33.49,112500.0,25.753,25.7606,25.6305,25.6458,112500.0
2013-08-27 10:50:00,33.5,33.51,33.41,33.45,138200.0,25.6534,25.6611,25.5845,25.6151,138200.0
2013-08-27 10:55:00,33.44,33.51,33.43,33.49,132700.0,25.6075,25.6611,25.5998,25.6458,132700.0
2013-08-27 11:00:00,33.48,33.58,33.47,33.54,96200.0,25.6381,25.7147,25.6305,25.6841,96200.0
2013-08-27 11:05:00,33.54,33.58,33.5,33.53,90000.0,25.6841,25.7147,25.6534,25.6764,90000.0
2013-08-27 11:10:00,33.52,33.54,33.48,33.51,110000.0,25.6687,25.6841,25.6381,25.6611,110000.0
2013-08-27 11:15:00,33.52,33.52,33.32,33.35,150800.0,25.6687,25.6687,25.5156,25.5386,150800.0
2013-08-27 11:20:00,33.35,33.37,33.31,33.32,82000.0,25.5386,25.5539,25.5079,25.5156,82000.0
2013-08-27 11:25:00,33.33,33.33,33.22,33.23,118300.0,25.5233,25.5233,25.439,25.4467,118300.0
2013-08-27 11:30:00,33.23,33.25,33.2,33.21,61700.0,25.4467,25.462,25.4237,25.4314,61700.0
2013-08-27 11:35:00,33.21,33.23,33.13,33.15,57700.0,25.4314,25.4467,25.3701,25.3854,57700.0
2013-08-27 11:40:00,33.15,33.23,33.04,33.04,111500.0,25.3854,25.4467,25.3012,25.3012,111500.0
2013-08-27 11:45:00,33.04,33.07,32.88,32.88,171800.0,25.3012,25.3241,25.1787,25.1787,171800.0
2013-08-27 11:50:00,32.89,33.05,32.89,33.03,110600.0,25.1863,25.3088,25.1863,25.2935,110600.0
2013-08-27 11:55:00,33.03,33.12,33.02,33.09,72500.0,25.2935,25.3624,25.2859,25.3395,72500.0
2013-08-27 12:00:00,33.08,33.1,33.02,33.05,53600.0,25.3318,25.3471,25.2859,25.3088,53600.0
2013-08-27 12:05:00,33.06,33.15,33.05,33.14,65400.0,25.3165,25.3854,25.3088,25.3778,65400.0
2013-08-27 12:10:00,33.15,33.2,33.12,33.13,104100.0,25.3854,25.4237,25.3624,25.3701,104100.0
2013-08-27 12:15:00,33.13,33.16,33.06,33.07,107200.0,25.3701,25.3931,25.3165,25.3241,107200.0
2013-08-27 12:20:00,33.07,33.12,33.07,33.11,70300.0,25.3241,25.3624,25.3241,25.3548,70300.0
2013-08-27 12:25:00,33.11,33.14,33.09,33.12,54700.0,25.3548,25.3778,25.3395,25.3624,54700.0
2013-08-27 12:30:00,33.12,33.13,33.06,33.07,93000.0,25.3624,25.3701,25.3165,25.3241,93000.0
2013-08-27 12:35:00,33.07,33.08,33.01,33.02,44200.0,25.3241,25.3318,25.2782,25.2859,44200.0
2013-08-27 12:40:00,33.01,33.04,32.88,32.88,71800.0,25.2782,25.3012,25.1787,25.1787,71800.0
2013-08-27 12:45:00,32.89,32.96,32.83,32.93,90900.0,25.1863,25.2399,25.1404,25.2169,90900.0
2013-08-27 12:50:00,32.93,33.06,32.87,33.06,71000.0,25.2169,25.3165,25.171,25.3165,71000.0
2013-08-27 12:55:00,33.07,33.13,33.02,33.03,55700.0,25.3241,25.3701,25.2859,25.2935,55700.0
2013-08-27 13:00:00,33.03,33.07,32.97,32.97,37200.0,25.2935,25.3241,25.2476,25.2476,37200.0
2013-08-27 13:05:00,32.97,33.03,32.93,32.99,39100.0,25.2476,25.2935,25.2169,25.2629,39100.0
2013-08-27 13:10:00,32.99,33.11,32.99,33.08,37100.0,25.2629,25.3548,25.2629,25.3318,37100.0
2013-08-27 13:15:00,33.08,33.13,33.04,33.08,37800.0,25.3318,25.3701,25.3012,25.3318,37800.0
2013-08-27 13:20:00,33.08,33.1,33.05,33.08,23600.0,25.3318,25.3471,25.3088,25.3318,23600.0
2013-08-27 13:25:00,33.07,33.07,32.98,33.02,70000.0,25.3241,25.3241,25.2552,25.2859,70000.0
2013-08-27 13:30:00,33.02,33.04,32.94,32.95,45000.0,25.2859,25.3012,25.2246,25.2323,45000.0
2013-08-27 13:35:00,32.95,33.06,32.94,33.06,35800.0,25.2323,25.3165,25.2246,25.3165,35800.0
2013-08-27 13:40:00,33.07,33.1,33.04,33.07,30900.0,25.3241,25.3471,25.3012,25.3241,30900.0
2013-08-27 13:45:00,33.07,33.17,33.07,33.12,70500.0,25.3241,25.4007,25.3241,25.3624,70500.0
2013-08-27 13:50:00,33.12,33.2,33.12,33.13,42100.0,25.3624,25.4237,25.3624,25.3701,42100.0
2013-08-27 13:55:00,33.12,33.15,33.04,33.04,48300.0,25.3624,25.3854,25.3012,25.3012,48300.0
2013-08-27 14:00:00,33.04,33.08,33.03,33.04,70400.0,25.3012,25.3318,25.2935,25.3012,70400.0
2013-08-27 14:05:00,33.03,33.05,32.91,32.95,142400.0,25.2935,25.3088,25.2016,25.2323,142400.0
2013-08-27 14:10:00,32.94,32.98,32.85,32.85,111400.0,25.2246,25.2552,25.1557,25.1557,111400.0
2013-08-27 14:15:00,32.84,32.87,32.74,32.75,99800.0,25.148,25.171,25.0714,25.0791,99800.0
2013-08-27 14:20:00,32.74,32.83,32.71,32.77,220600.0,25.0714,25.1404,25.0485,25.0944,220600.0
2013-08-27 14:25:00,32.77,32.79,32.66,32.78,105900.0,25.0944,25.1097,25.0102,25.1021,105900.0
2013-08-27 14:30:00,32.78,32.82,32.74,32.76,77000.0,25.1021,25.1327,25.0714,25.0868,77000.0
2013-08-27 14:35:00,32.74,32.74,32.55,32.58,80700.0,25.0714,25.0714,24.9259,24.9489,80700.0
2013-08-27 14:40:00,32.58,32.7,32.58,32.68,63000.0,24.9489,25.0408,24.9489,25.0255,63000.0
2013-08-27 14:45:00,32.68,32.73,32.62,32.73,78500.0,25.0255,25.0638,24.9796,25.0638,78500.0
2013-08-27 14:50:00,32.72,32.73,32.6,32.6,47700.0,25.0561,25.0638,24.9642,24.9642,47700.0
2013-08-27 14:55:00,32.61,32.63,32.57,32.58,72700.0,24.9719,24.9872,24.9413,24.9489,72700.0
2013-08-27 15:00:00,32.59,32.62,32.53,32.54,175100.0,24.9566,24.9796,24.9106,24.9183,175100.0
2013-08-27 15:05:00,32.54,32.64,32.5,32.64,120000.0,24.9183,24.9949,24.8877,24.9949,120000.0
2013-08-27 15:10:00,32.65,32.65,32.49,32.49,92400.0,25.0025,25.0025,24.88,24.88,92400.0
2013-08-27 15:15:00,32.49,32.5,32.34,32.34,124400.0,24.88,24.8877,24.7651,24.7651,124400.0
2013-08-27 15:20:00,32.34,32.42,32.28,32.37,155100.0,24.7651,24.8264,24.7192,24.7881,155100.0
2013-08-27 15:25:00,32.37,32.37,32.15,32.23,199800.0,24.7881,24.7881,24.6196,24.6809,199800.0
2013-08-27 15:30:00,32.23,32.29,32.09,32.09,159900.0,24.6809,24.7268,24.5737,24.5737,159900.0
2013-08-27 15:35:00,32.09,32.21,32.05,32.12,246600.0,24.5737,24.6656,24.5431,24.5967,246600.0
2013-08-27 15:40:00,32.12,32.14,32.02,32.06,215600.0,24.5967,24.612,24.5201,24.5507,215600.0
2013-08-27 15:45:00,32.05,32.26,32.05,32.15,340700.0,24.5431,24.7039,24.5431,24.6196,340700.0
2013-08-27 15:50:00,32.15,32.25,32.11,32.13,325500.0,24.6196,24.6962,24.589,24.6043,325500.0
2013-08-27 15:55:00,32.13,32.17,32.02,32.12,656800.0,24.6043,24.635,24.5201,24.5967,656800.0
2013-08-28 09:30:00,32.33,32.85,32.33,32.7,271100.0,24.7575,25.1557,24.7575,25.0408,271100.0
2013-08-28 09:35:00,32.7,32.83,32.31,32.49,90800.0,25.0408,25.1404,24.7422,24.88,90800.0
2013-08-28 09:40:00,32.49,32.76,32.45,32.76,106900.0,24.88,25.0868,24.8494,25.0868,106900.0
2013-08-28 09:45:00,32.76,32.8,32.46,32.52,177900.0,25.0868,25.1174,24.857,24.903,177900.0
2013-08-28 09:50:00,32.52,32.65,32.45,32.65,124600.0,24.903,25.0025,24.8494,25.0025,124600.0
2013-08-28 09:55:00,32.65,32.67,32.4,32.45,101800.0,25.0025,25.0178,24.8111,24.8494,101800.0
2013-08-28 10:00:00,32.43,32.71,32.43,32.57,206800.0,24.8341,25.0485,24.8341,24.9413,206800.0
2013-08-28 10:05:00,32.58,32.6,32.5,32.51,112500.0,24.9489,24.9642,24.8877,24.8953,112500.0
2013-08-28 10:10:00,32.5,32.65,32.49,32.58,104400.0,24.8877,25.0025,24.88,24.9489,104400.0
2013-08-28 10:15:00,32.59,32.72,32.55,32.69,79100.0,24.9566,25.0561,24.9259,25.0332,79100.0
2013-08-28 10:20:00,32.7,32.72,32.61,32.68,78800.0,25.0408,25.0561,24.9719,25.0255,78800.0
2013-08-28 10:25:00,32.68,32.86,32.67,32.75,134200.0,25.0255,25.1633,25.0178,25.0791,134200.0
2013-08-28 10:30:00,32.76,32.83,32.74,32.75,88700.0,25.0868,25.1404,25.0714,25.0791,88700.0
2013-08-28 10:35:00,32.75,32.83,32.69,32.81,225100.0,25.0791,25.1404,25.0332,25.125,225100.0
2013-08-28 10:40:00,32.81,32.9,32.78,32.9,110900.0,25.125,25.194,25.1021,25.194,110900.0
2013-08-28 10:45:00,32.91,32.94,32.84,32.93,56900.0,25.2016,25.2246,25.148,25.2169,56900.0
2013-08-28 10:50:00,32.93,32.96,32.86,32.86,65000.0,25.2169,25.2399,25.1633,25.1633,65000.0
2013-08-28 10:55:00,32.86,32.92,32.8,32.81,62300.0,25.1633,25.2093,25.1174,25.125,62300.0
2013-08-28 11:00:00,32.8,32.88,32.79,32.86,86500.0,25.1174,25.1787,25.1097,25.1633,86500.0
2013-08-28 11:05:00,32.86,32.88,32.67,32.74,150200.0,25.1633,25.1787,25.0178,25.0714,150200.0
2013-08-28 11:10:00,32.75,32.78,32.69,32.73,81700.0,25.0791,25.1021,25.0332,25.0638,81700.0
2013-08-28 11:15:00,32.72,32.76,32.66,32.75,76100.0,25.0561,25.0868,25.0102,25.0791,76100.0
2013-08-28 11:20:00,32.75,32.78,32.72,32.76,90300.0,25.0791,25.1021,25.0561,25.0868,90300.0
2013-08-28 11:25:00,32.76,32.77,32.68,32.73,102200.0,25.0868,25.0944,25.0255,25.0638,102200.0
2013-08-28 11:30:00,32.73,32.8,32.73,32.77,57900.0,25.0638,25.1174,25.0638,25.0944,57900.0
2013-08-28 11:35:00,32.77,32.85,32.76,32.79,50400.0,25.0944,25.1557,25.0868,25.1097,50400.0
2013-08-28 11:40:00,32.79,32.83,32.76,32.76,89600.0,25.1097,25.1404,25.0868,25.0868,89600.0
2013-08-28 11:45:00,32.76,32.83,32.73,32.77,49700.0,25.0868,25.1404,25.0638,25.0944,49700.0
2013-08-28 11:50:00,32.77,32.83,32.73,32.79,45100.0,25.0944,25.1404,25.0638,25.1097,45100.0
2013-08-28 11:55:00,32.8,32.88,32.79,32.88,21100.0,25.1174,25.1787,25.1097,25.1787,21100.0
2013-08-28 12:00:00,32.88,32.89,32.79,32.81,74000.0,25.1787,25.1863,25.1097,25.125,74000.0
2013-08-28 12:05:00,32.81,32.88,32.81,32.83,32300.0,25.125,25.1787,25.125,25.1404,32300.0
2013-08-28 12:10:00,32.84,32.9,32.83,32.87,30100.0,25.148,25.194,25.1404,25.171,30100.0
2013-08-28 12:15:00,32.86,32.87,32.77,32.82,46000.0,25.1633,25.171,25.0944,25.1327,46000.0
2013-08-28 12:20:00,32.83,32.84,32.74,32.75,26500.0,25.1404,25.148,25.0714,25.0791,26500.0
2013-08-28 12:25:00,32.76,32.82,32.74,32.8,74900.0,25.0868,25.1327,25.0714,25.1174,74900.0
2013-08-28 12:30:00,32.8,32.84,32.8,32.84,21300.0,25.1174,25.148,25.1174,25.148,21300.0
2013-08-28 12:35:00,32.84,32.87,32.81,32.81,41600.0,25.148,25.171,25.125,25.125,41600.0
2013-08-28 12:40:00,32.81,32.83,32.76,32.82,46700.0,25.125,25.1404,25.0868,25.1327,46700.0
2013-08-28 12:45:00,32.81,32.84,32.8,32.83,23300.0,25.125,25.148,25.1174,25.1404,23300.0
2013-08-28 12:50:00,32.82,32.84,32.78,32.81,48400.0,25.1327,25.148,25.1021,25.125,48400.0
2013-08-28 12:55:00,32.81,32.84,32.8,32.81,21800.0,25.125,25.148,25.1174,25.125,21800.0
2013-08-28 13:00:00,32.81,32.88,32.8,32.88,67700.0,25.125,25.1787,25.1174,25.1787,67700.0
2013-08-28 13:05:00,32.88,32.93,32.87,32.91,41900.0,25.1787,25.2169,25.171,25.2016,41900.0
2013-08-28 13:10:00,32.91,32.91,32.85,32.87,37500.0,25.2016,25.2016,25.1557,25.171,37500.0
2013-08-28 13:15:00,32.88,32.89,32.85,32.85,20700.0,25.1787,25.1863,25.1557,25.1557,20700.0
2013-08-28 13:20:00,32.85,32.86,32.78,32.78,36600.0,25.1557,25.1633,25.1021,25.1021,36600.0
2013-08-28 13:25:00,32.78,32.79,32.7,32.71,69200.0,25.1021,25.1097,25.0408,25.0485,69200.0
2013-08-28 13:30:00,32.71,32.72,32.55,32.57,109600.0,25.0485,25.0561,24.9259,24.9413,109600.0
2013-08-28 13:35:00,32.57,32.61,32.56,32.59,44300.0,24.9413,24.9719,24.9336,24.9566,44300.0
2013-08-28 13:40:00,32.6,32.63,32.58,32.61,43900.0,24.9642,24.9872,24.9489,24.9719,43900.0
2013-08-28 13:45:00,32.62,32.66,32.6,32.66,24600.0,24.9796,25.0102,24.9642,25.0102,24600.0
2013-08-28 13:50:00,32.67,32.7,32.6,32.61,63100.0,25.0178,25.0408,24.9642,24.9719,63100.0
2013-08-28 13:55:00,32.61,32.62,32.55,32.57,72100.0,24.9719,24.9796,24.9259,24.9413,72100.0
2013-08-28 14:00:00,32.57,32.66,32.57,32.65,46700.0,24.9413,25.0102,24.9413,25.0025,46700.0
2013-08-28 14:05:00,32.65,32.66,32.58,32.65,60800.0,25.0025,25.0102,24.9489,25.0025,60800.0
2013-08-28 14:10:00,32.65,32.65,32.59,32.62,36600.0,25.0025,25.0025,24.9566,24.9796,36600.0
2013-08-28 14:15:00,32.62,32.62,32.57,32.6,34100.0,24.9796,24.9796,24.9413,24.9642,34100.0
2013-08-28 14:20:00,32.6,32.61,32.53,32.55,44600.0,24.9642,24.9719,24.9106,24.9259,44600.0
2013-08-28 14:25:00,32.55,32.59,32.54,32.59,23100.0,24.9259,24.9566,24.9183,24.9566,23100.0
2013-08-28 14:30:00,32.59,32.59,32.45,32.47,78900.0,24.9566,24.9566,24.8494,24.8647,78900.0
2013-08-28 14:35:00,32.47,32.47,32.24,32.24,79500.0,24.8647,24.8647,24.6886,24.6886,79500.0
2013-08-28 14:40:00,32.24,32.25,32.0,32.13,223700.0,24.6886,24.6962,24.5048,24.6043,223700.0
2013-08-28 14:45:00,32.13,32.13,31.91,31.97,264300.0,24.6043,24.6043,24.4359,24.4818,264300.0
2013-08-28 14:50:00,31.98,32.12,31.92,32.04,96400.0,24.4895,24.5967,24.4435,24.5354,96400.0
2013-08-28 14:55:00,32.04,32.04,31.67,31.77,167900.0,24.5354,24.5354,24.2521,24.3286,167900.0
2013-08-28 15:00:00,31.78,31.8,31.45,31.73,492400.0,24.3363,24.3516,24.0836,24.298,492400.0
2013-08-28 15:05:00,31.73,31.8,31.59,31.8,300700.0,24.298,24.3516,24.1908,24.3516,300700.0
2013-08-28 15:10:00,31.8,31.85,31.6,31.6,207000.0,24.3516,24.3899,24.1985,24.1985,207000.0
2013-08-28 15:15:00,31.61,31.68,31.38,31.48,237100.0,24.2061,24.2597,24.03,24.1066,237100.0
2013-08-28 15:20:00,31.48,31.57,31.43,31.45,184100.0,24.1066,24.1755,24.0683,24.0836,184100.0
2013-08-28 15:25:00,31.46,31.5,31.23,31.32,313700.0,24.0913,24.1219,23.9151,23.984,313700.0
2013-08-28 15:30:00,31.31,31.42,31.3,31.39,232900.0,23.9764,24.0606,23.9687,24.0376,232900.0
2013-08-28 15:35:00,31.4,31.5,31.32,31.36,277300.0,24.0453,24.1219,23.984,24.0147,277300.0
2013-08-28 15:40:00,31.36,31.44,31.33,31.37,272000.0,24.0147,24.0759,23.9917,24.0223,272000.0
2013-08-28 15:45:00,31.37,31.48,31.36,31.48,286300.0,24.0223,24.1066,24.0147,24.1066,286300.0
2013-08-28 15:50:00,31.48,31.48,31.37,31.46,295100.0,24.1066,24.1066,24.0223,24.0913,295100.0
2013-08-28 15:55:00,31.47,31.47,31.25,31.34,651200.0,24.0989,24.0989,23.9304,23.9994,651200.0
2013-08-29 09:30:00,31.1,31.28,30.95,31.25,267800.0,23.8156,23.9534,23.7007,23.9304,267800.0
2013-08-29 09:35:00,31.24,31.27,30.92,31.23,215800.0,23.9228,23.9458,23.6777,23.9151,215800.0
2013-08-29 09:40:00,31.22,31.33,30.99,31.31,151900.0,23.9075,23.9917,23.7313,23.9764,151900.0
2013-08-29 09:45:00,31.32,31.44,31.2,31.44,132400.0,23.984,24.0759,23.8922,24.0759,132400.0
2013-08-29 09:50:00,31.42,31.55,31.36,31.44,155800.0,24.0606,24.1602,24.0147,24.0759,155800.0
2013-08-29 09:55:00,31.44,31.5,31.27,31.27,108500.0,24.0759,24.1219,23.9458,23.9458,108500.0
2013-08-29 10:00:00,31.28,31.32,31.13,31.22,109500.0,23.9534,23.984,23.8385,23.9075,109500.0
2013-08-29 10:05:00,31.23,31.28,31.1,31.1,147100.0,23.9151,23.9534,23.8156,23.8156,147100.0
2013-08-29 10:10:00,31.1,31.19,31.09,31.13,150600.0,23.8156,23.8845,23.8079,23.8385,150600.0
2013-08-29 10:15:00,31.13,31.19,30.97,30.98,162400.0,23.8385,23.8845,23.716,23.7237,162400.0
2013-08-29 10:20:00,30.99,31.0,30.72,30.81,235500.0,23.7313,23.739,23.5246,23.5935,235500.0
2013-08-29 10:25:00,30.81,30.94,30.79,30.89,110500.0,23.5935,23.6931,23.5782,23.6548,110500.0
2013-08-29 10:30:00,30.9,30.95,30.86,30.87,89900.0,23.6624,23.7007,23.6318,23.6394,89900.0
2013-08-29 10:35:00,30.87,30.93,30.81,30.88,91300.0,23.6394,23.6854,23.5935,23.6471,91300.0
2013-08-29 10:40:00,30.88,31.12,30.88,30.98,207000.0,23.6471,23.8309,23.6471,23.7237,207000.0
2013-08-29 10:45:00,30.98,31.19,30.95,31.16,141400.0,23.7237,23.8845,23.7007,23.8615,141400.0
2013-08-29 10:50:00,31.16,31.17,31.1,31.15,77500.0,23.8615,23.8692,23.8156,23.8539,77500.0
2013-08-29 10:55:00,31.16,31.2,31.06,31.14,77100.0,23.8615,23.8922,23.7849,23.8462,77100.0
2013-08-29 11:00:00,31.15,31.16,31.06,31.09,90900.0,23.8539,23.8615,23.7849,23.8079,90900.0
2013-08-29 11:05:00,31.08,31.14,31.04,31.12,74400.0,23.8003,23.8462,23.7696,23.8309,74400.0
2013-08-29 11:10:00,31.12,31.21,31.07,31.2,76100.0,23.8309,23.8998,23.7926,23.8922,76100.0
2013-08-29 11:15:00,31.2,31.33,31.18,31.32,84500.0,23.8922,23.9917,23.8768,23.984,84500.0
2013-08-29 11:20:00,31.33,31.42,31.3,31.38,93700.0,23.9917,24.0606,23.9687,24.03,93700.0
2013-08-29 11:25:00,31.37,31.41,31.3,31.33,51700.0,24.0223,24.053,23.9687,23.9917,51700.0
2013-08-29 11:30:00,31.32,31.47,31.32,31.47,78800.0,23.984,24.0989,23.984,24.0989,78800.0
2013-08-29 11:35:00,31.48,31.57,31.42,31.54,73500.0,24.1066,24.1755,24.0606,24.1525,73500.0
2013-08-29 11:40:00,31.54,31.77,31.53,31.76,171900.0,24.1525,24.3286,24.1449,24.321,171900.0
2013-08-29 11:45:00,31.77,31.78,31.56,31.57,90700.0,24.3286,24.3363,24.1678,24.1755,90700.0
2013-08-29 11:50:00,31.57,31.66,31.52,31.57,105100.0,24.1755,24.2444,24.1372,24.1755,105100.0
2013-08-29 11:55:00,31.57,31.57,31.43,31.44,78900.0,24.1755,24.1755,24.0683,24.0759,78900.0
2013-08-29 12:00:00,31.44,31.6,31.44,31.59,131000.0,24.0759,24.1985,24.0759,24.1908,131000.0
2013-08-29 12:05:00,31.59,31.7,31.57,31.7,70100.0,24.1908,24.275,24.1755,24.275,70100.0
2013-08-29 12:10:00,31.7,31.84,31.67,31.82,114500.0,24.275,24.3822,24.2521,24.3669,114500.0
2013-08-29 12:15:00,31.82,31.87,31.72,31.87,78500.0,24.3669,24.4052,24.2904,24.4052,78500.0
2013-08-29 12:20:00,31.87,31.91,31.82,31.84,56400.0,24.4052,24.4359,24.3669,24.3822,56400.0
2013-08-29 12:25:00,31.85,32.03,31.85,32.03,120700.0,24.3899,24.5277,24.3899,24.5277,120700.0
2013-08-29 12:30:00,32.02,32.04,31.89,31.89,73200.0,24.5201,24.5354,24.4205,24.4205,73200.0
2013-08-29 12:35:00,31.9,32.0,31.85,32.0,104800.0,24.4282,24.5048,24.3899,24.5048,104800.0
2013-08-29 12:40:00,32.01,32.12,32.0,32.02,91200.0,24.5124,24.5967,24.5048,24.5201,91200.0
2013-08-29 12:45:00,32.02,32.11,32.01,32.05,73100.0,24.5201,24.589,24.5124,24.5431,73100.0
2013-08-29 12:50:00,32.05,32.05,31.86,31.97,88800.0,24.5431,24.5431,24.3976,24.4818,88800.0
2013-08-29 12:55:00,31.97,32.0,31.9,31.9,38600.0,24.4818,24.5048,24.4282,24.4282,38600.0
2013-08-29 13:00:00,31.89,31.89,31.61,31.69,120400.0,24.4205,24.4205,24.2061,24.2674,120400.0
2013-08-29 13:05:00,31.68,31.77,31.63,31.74,107700.0,24.2597,24.3286,24.2214,24.3057,107700.0
2013-08-29 13:10:00,31.74,31.87,31.74,31.79,57500.0,24.3057,24.4052,24.3057,24.344,57500.0
2013-08-29 13:15:00,31.81,31.95,31.81,31.91,57300.0,24.3593,24.4665,24.3593,24.4359,57300.0
2013-08-29 13:20:00,31.91,31.92,31.81,31.82,56400.0,24.4359,24.4435,24.3593,24.3669,56400.0
2013-08-29 13:25:00,31.83,31.89,31.65,31.65,98400.0,24.3746,24.4205,24.2367,24.2367,98400.0
2013-08-29 13:30:00,31.64,31.67,31.59,31.61,79400.0,24.2291,24.2521,24.1908,24.2061,79400.0
2013-08-29 13:35:00,31.62,31.67,31.51,31.65,143700.0,24.2138,24.2521,24.1295,24.2367,143700.0
2013-08-29 13:40:00,31.65,31.65,31.54,31.57,82500.0,24.2367,24.2367,24.1525,24.1755,82500.0
2013-08-29 13:45:00,31.58,31.64,31.57,31.62,49100.0,24.1831,24.2291,24.1755,24.2138,49100.0
2013-08-29 13:50:00,31.62,31.71,31.6,31.61,104100.0,24.2138,24.2827,24.1985,24.2061,104100.0
2013-08-29 13:55:00,31.61,31.64,31.47,31.51,154000.0,24.2061,24.2291,24.0989,24.1295,154000.0
2013-08-29 14:00:00,31.51,31.73,31.51,31.68,128100.0,24.1295,24.298,24.1295,24.2597,128100.0
2013-08-29 14:05:00,31.69,31.75,31.66,31.7,56500.0,24.2674,24.3133,24.2444,24.275,56500.0
2013-08-29 14:10:00,31.69,31.73,31.55,31.56,78900.0,24.2674,24.298,24.1602,24.1678,78900.0
2013-08-29 14:15:00,31.57,31.77,31.56,31.76,148200.0,24.1755,24.3286,24.1678,24.321,148200.0
2013-08-29 14:20:00,31.75,31.84,31.7,31.72,233300.0,24.3133,24.3822,24.275,24.2904,233300.0
2013-08-29 14:25:00,31.73,31.85,31.69,31.78,203900.0,24.298,24.3899,24.2674,24.3363,203900.0
2013-08-29 14:30:00,31.77,31.79,31.65,31.68,50700.0,24.3286,24.344,24.2367,24.2597,50700.0
2013-08-29 14:35:00,31.68,31.68,31.43,31.43,123000.0,24.2597,24.2597,24.0683,24.0683,123000.0
2013-08-29 14:40:00,31.42,31.56,31.41,31.54,67800.0,24.0606,24.1678,24.053,24.1525,67800.0
2013-08-29 14:45:00,31.54,31.57,31.48,31.51,190200.0,24.1525,24.1755,24.1066,24.1295,190200.0
2013-08-29 14:50:00,31.51,31.64,31.5,31.58,131200.0,24.1295,24.2291,24.1219,24.1831,131200.0
2013-08-29 14:55:00,31.58,31.64,31.54,31.62,216000.0,24.1831,24.2291,24.1525,24.2138,216000.0
2013-08-29 15:00:00,31.61,31.68,31.57,31.61,65900.0,24.2061,24.2597,24.1755,24.2061,65900.0
2013-08-29 15:05:00,31.6,31.67,31.54,31.66,81200.0,24.1985,24.2521,24.1525,24.2444,81200.0
2013-08-29 15:10:00,31.67,31.72,31.65,31.69,56100.0,24.2521,24.2904,24.2367,24.2674,56100.0
2013-08-29 15:15:00,31.69,31.89,31.69,31.89,109500.0,24.2674,24.4205,24.2674,24.4205,109500.0
2013-08-29 15:20:00,31.88,31.91,31.8,31.85,103700.0,24.4129,24.4359,24.3516,24.3899,103700.0
2013-08-29 15:25:00,31.85,31.86,31.74,31.74,103900.0,24.3899,24.3976,24.3057,24.3057,103900.0
2013-08-29 15:30:00,31.74,31.77,31.69,31.7,62600.0,24.3057,24.3286,24.2674,24.275,62600.0
2013-08-29 15:35:00,31.71,31.75,31.62,31.74,107500.0,24.2827,24.3133,24.2138,24.3057,107500.0
2013-08-29 15:40:00,31.73,31.78,31.67,31.75,113800.0,24.298,24.3363,24.2521,24.3133,113800.0
2013-08-29 15:45:00,31.76,31.79,31.66,31.7,138000.0,24.321,24.344,24.2444,24.275,138000.0
2013-08-29 15:50:00,31.7,31.72,31.64,31.69,100300.0,24.275,24.2904,24.2291,24.2674,100300.0
2013-08-29 15:55:00,31.69,31.88,31.68,31.85,412400.0,24.2674,24.4129,24.2597,24.3899,412400.0
2013-08-30 09:30:00,31.38,31.49,31.27,31.41,167000.0,24.03,24.1142,23.9458,24.053,167000.0
2013-08-30 09:35:00,31.42,31.78,31.39,31.76,214300.0,24.0606,24.3363,24.0376,24.321,214300.0
2013-08-30 09:40:00,31.76,31.77,31.54,31.6,120900.0,24.321,24.3286,24.1525,24.1985,120900.0
2013-08-30 09:45:00,31.6,31.6,31.41,31.51,134000.0,24.1985,24.1985,24.053,24.1295,134000.0
2013-08-30 09:50:00,31.51,31.57,31.38,31.54,138500.0,24.1295,24.1755,24.03,24.1525,138500.0
2013-08-30 09:55:00,31.53,31.55,31.44,31.5,49000.0,24.1449,24.1602,24.0759,24.1219,49000.0
2013-08-30 10:00:00,31.51,31.53,31.41,31.52,194000.0,24.1295,24.1449,24.053,24.1372,194000.0
2013-08-30 10:05:00,31.52,31.78,31.52,31.73,215300.0,24.1372,24.3363,24.1372,24.298,215300.0
2013-08-30 10:10:00,31.73,31.93,31.71,31.74,162800.0,24.298,24.4512,24.2827,24.3057,162800.0
2013-08-30 10:15:00,31.74,31.76,31.65,31.7,143300.0,24.3057,24.321,24.2367,24.275,143300.0
2013-08-30 10:20:00,31.69,31.81,31.65,31.79,268600.0,24.2674,24.3593,24.2367,24.344,268600.0
2013-08-30 10:25:00,31.79,31.9,31.79,31.85,80800.0,24.344,24.4282,24.344,24.3899,80800.0
2013-08-30 10:30:00,31.84,31.85,31.67,31.67,92800.0,24.3822,24.3899,24.2521,24.2521,92800.0
2013-08-30 10:35:00,31.67,31.68,31.54,31.58,50700.0,24.2521,24.2597,24.1525,24.1831,50700.0
2013-08-30 10:40:00,31.57,31.63,31.52,31.58,66200.0,24.1755,24.2214,24.1372,24.1831,66200.0
2013-08-30 10:45:00,31.58,31.68,31.55,31.6,61300.0,24.1831,24.2597,24.1602,24.1985,61300.0
2013-08-30 10:50:00,31.59,31.65,31.57,31.6,132200.0,24.1908,24.2367,24.1755,24.1985,132200.0
2013-08-30 10:55:00,31.61,31.69,31.61,31.68,163200.0,24.2061,24.2674,24.2061,24.2597,163200.0
2013-08-30 11:00:00,31.68,31.71,31.65,31.65,37100.0,24.2597,24.2827,24.2367,24.2367,37100.0
2013-08-30 11:05:00,31.65,31.65,31.54,31.55,35600.0,24.2367,24.2367,24.1525,24.1602,35600.0
2013-08-30 11:10:00,31.55,31.62,31.52,31.58,67800.0,24.1602,24.2138,24.1372,24.1831,67800.0
2013-08-30 11:15:00,31.58,31.77,31.55,31.75,171500.0,24.1831,24.3286,24.1602,24.3133,171500.0
2013-08-30 11:20:00,31.75,31.82,31.68,31.79,121600.0,24.3133,24.3669,24.2597,24.344,121600.0
2013-08-30 11:25:00,31.8,31.94,31.79,31.94,140200.0,24.3516,24.4588,24.344,24.4588,140200.0
2013-08-30 11:30:00,31.93,32.07,31.92,32.04,92900.0,24.4512,24.5584,24.4435,24.5354,92900.0
2013-08-30 11:35:00,32.03,32.14,31.96,31.98,85900.0,24.5277,24.612,24.4741,24.4895,85900.0
2013-08-30 11:40:00,31.99,32.06,31.94,31.98,86900.0,24.4971,24.5507,24.4588,24.4895,86900.0
2013-08-30 11:45:00,31.97,32.03,31.95,31.98,124500.0,24.4818,24.5277,24.4665,24.4895,124500.0
2013-08-30 11:50:00,31.98,32.01,31.9,31.9,34500.0,24.4895,24.5124,24.4282,24.4282,34500.0
2013-08-30 11:55:00,31.89,31.91,31.78,31.82,30200.0,24.4205,24.4359,24.3363,24.3669,30200.0
2013-08-30 12:00:00,31.82,31.89,31.79,31.83,33000.0,24.3669,24.4205,24.344,24.3746,33000.0
2013-08-30 12:05:00,31.83,31.85,31.79,31.79,37500.0,24.3746,24.3899,24.344,24.344,37500.0
2013-08-30 12:10:00,31.79,31.79,31.71,31.72,35600.0,24.344,24.344,24.2827,24.2904,35600.0
2013-08-30 12:15:00,31.71,31.83,31.7,31.83,28300.0,24.2827,24.3746,24.275,24.3746,28300.0
2013-08-30 12:20:00,31.83,31.92,31.8,31.88,33100.0,24.3746,24.4435,24.3516,24.4129,33100.0
2013-08-30 12:25:00,31.87,31.87,31.78,31.83,34200.0,24.4052,24.4052,24.3363,24.3746,34200.0
2013-08-30 12:30:00,31.84,31.88,31.72,31.73,77100.0,24.3822,24.4129,24.2904,24.298,77100.0
2013-08-30 12:35:00,31.72,31.76,31.7,31.74,144200.0,24.2904,24.321,24.275,24.3057,144200.0
2013-08-30 12:40:00,31.75,31.77,31.68,31.7,25900.0,24.3133,24.3286,24.2597,24.275,25900.0
2013-08-30 12:45:00,31.69,31.69,31.58,31.63,42200.0,24.2674,24.2674,24.1831,24.2214,42200.0
2013-08-30 12:50:00,31.63,31.65,31.55,31.64,30300.0,24.2214,24.2367,24.1602,24.2291,30300.0
2013-08-30 12:55:00,31.63,31.66,31.58,31.6,37600.0,24.2214,24.2444,24.1831,24.1985,37600.0
2013-08-30 13:00:00,31.61,31.71,31.57,31.69,72500.0,24.2061,24.2827,24.1755,24.2674,72500.0
2013-08-30 13:05:00,31.7,31.81,31.7,31.79,50900.0,24.275,24.3593,24.275,24.344,50900.0
2013-08-30 13:10:00,31.8,31.93,31.79,31.82,99700.0,24.3516,24.4512,24.344,24.3669,99700.0
2013-08-30 13:15:00,31.81,31.86,31.75,31.8,60600.0,24.3593,24.3976,24.3133,24.3516,60600.0
2013-08-30 13:20:00,31.79,31.81,31.71,31.72,31400.0,24.344,24.3593,24.2827,24.2904,31400.0
2013-08-30 13:25:00,31.72,31.72,31.6,31.6,46100.0,24.2904,24.2904,24.1985,24.1985,46100.0
2013-08-30 13:30:00,31.59,31.71,31.58,31.64,19200.0,24.1908,24.2827,24.1831,24.2291,19200.0
2013-08-30 13:35:00,31.62,31.66,31.59,31.59,25000.0,24.2138,24.2444,24.1908,24.1908,25000.0
2013-08-30 13:40:00,31.6,31.67,31.57,31.66,25000.0,24.1985,24.2521,24.1755,24.2444,25000.0
2013-08-30 13:45:00,31.66,31.66,31.53,31.56,33500.0,24.2444,24.2444,24.1449,24.1678,33500.0
2013-08-30 13:50:00,31.56,31.66,31.56,31.6,39000.0,24.1678,24.2444,24.1678,24.1985,39000.0
2013-08-30 13:55:00,31.59,31.6,31.56,31.56,20300.0,24.1908,24.1985,24.1678,24.1678,20300.0
2013-08-30 14:00:00,31.58,31.61,31.55,31.57,31600.0,24.1831,24.2061,24.1602,24.1755,31600.0
2013-08-30 14:05:00,31.58,31.59,31.48,31.54,37000.0,24.1831,24.1908,24.1066,24.1525,37000.0
2013-08-30 14:10:00,31.54,31.64,31.54,31.64,44800.0,24.1525,24.2291,24.1525,24.2291,44800.0
2013-08-30 14:15:00,31.64,31.69,31.62,31.62,52900.0,24.2291,24.2674,24.2138,24.2138,52900.0
2013-08-30 14:20:00,31.62,31.62,31.56,31.56,77700.0,24.2138,24.2138,24.1678,24.1678,77700.0
2013-08-30 14:25:00,31.55,31.59,31.53,31.59,47500.0,24.1602,24.1908,24.1449,24.1908,47500.0
2013-08-30 14:30:00,31.58,31.59,31.53,31.53,27200.0,24.1831,24.1908,24.1449,24.1449,27200.0
2013-08-30 14:35:00,31.53,31.54,31.49,31.5,49100.0,24.1449,24.1525,24.1142,24.1219,49100.0
2013-08-30 14:40:00,31.5,31.57,31.49,31.56,33900.0,24.1219,24.1755,24.1142,24.1678,33900.0
2013-08-30 14:45:00,31.55,31.6,31.53,31.6,104300.0,24.1602,24.1985,24.1449,24.1985,104300.0
2013-08-30 14:50:00,31.61,31.62,31.56,31.56,31400.0,24.2061,24.2138,24.1678,24.1678,31400.0
2013-08-30 14:55:00,31.56,31.61,31.55,31.6,31100.0,24.1678,24.2061,24.1602,24.1985,31100.0
2013-08-30 15:00:00,31.6,31.61,31.55,31.61,32100.0,24.1985,24.2061,24.1602,24.2061,32100.0
2013-08-30 15:05:00,31.61,31.61,31.51,31.51,47300.0,24.2061,24.2061,24.1295,24.1295,47300.0
2013-08-30 15:10:00,31.52,31.59,31.48,31.57,56600.0,24.1372,24.1908,24.1066,24.1755,56600.0
2013-08-30 15:15:00,31.56,31.65,31.56,31.61,45800.0,24.1678,24.2367,24.1678,24.2061,45800.0
2013-08-30 15:20:00,31.61,31.72,31.61,31.65,96100.0,24.2061,24.2904,24.2061,24.2367,96100.0
2013-08-30 15:25:00,31.66,31.69,31.63,31.69,60700.0,24.2444,24.2674,24.2214,24.2674,60700.0
2013-08-30 15:30:00,31.68,31.74,31.65,31.74,74500.0,24.2597,24.3057,24.2367,24.3057,74500.0
2013-08-30 15:35:00,31.73,31.74,31.68,31.69,58300.0,24.298,24.3057,24.2597,24.2674,58300.0
2013-08-30 15:40:00,31.69,31.81,31.69,31.77,142800.0,24.2674,24.3593,24.2674,24.3286,142800.0
2013-08-30 15:45:00,31.76,31.79,31.72,31.76,124100.0,24.321,24.344,24.2904,24.321,124100.0
2013-08-30 15:50:00,31.76,31.77,31.67,31.73,160600.0,24.321,24.3286,24.2521,24.298,160600.0
2013-08-30 15:55:00,31.73,31.77,31.7,31.75,571000.0,24.298,24.3286,24.275,24.3133,571000.0
2013-09-03 09:30:00,32.0,32.08,31.87,31.87,231600.0,24.6994,24.7612,24.5991,24.5991,231600.0
2013-09-03 09:35:00,31.88,32.13,31.87,31.98,141500.0,24.6068,24.7998,24.5991,24.684,141500.0
2013-09-03 09:40:00,31.99,32.18,31.98,31.98,130400.0,24.6917,24.8384,24.684,24.684,130400.0
2013-09-03 09:45:00,31.99,32.04,31.81,31.81,96700.0,24.6917,24.7303,24.5528,24.5528,96700.0
2013-09-03 09:50:00,31.81,32.01,31.77,32.0,187800.0,24.5528,24.7072,24.5219,24.6994,187800.0
2013-09-03 09:55:00,32.0,32.1,31.86,31.86,107900.0,24.6994,24.7766,24.5914,24.5914,107900.0
2013-09-03 10:00:00,31.88,31.88,31.64,31.69,128400.0,24.6068,24.6068,24.4216,24.4602,128400.0
2013-09-03 10:05:00,31.68,31.84,31.67,31.76,115700.0,24.4524,24.5759,24.4447,24.5142,115700.0
2013-09-03 10:10:00,31.76,31.82,31.7,31.81,104300.0,24.5142,24.5605,24.4679,24.5528,104300.0
2013-09-03 10:15:00,31.81,31.82,31.75,31.77,121200.0,24.5528,24.5605,24.5065,24.5219,121200.0
2013-09-03 10:20:00,31.77,31.79,31.59,31.64,86400.0,24.5219,24.5373,24.383,24.4216,86400.0
2013-09-03 10:25:00,31.63,31.68,31.59,31.64,60400.0,24.4139,24.4524,24.383,24.4216,60400.0
2013-09-03 10:30:00,31.63,31.67,31.56,31.66,88500.0,24.4139,24.4447,24.3598,24.437,88500.0
2013-09-03 10:35:00,31.65,31.76,31.64,31.72,109500.0,24.4293,24.5142,24.4216,24.4833,109500.0
2013-09-03 10:40:00,31.72,31.76,31.71,31.73,102000.0,24.4833,24.5142,24.4756,24.491,102000.0
2013-09-03 10:45:00,31.74,31.74,31.54,31.54,152000.0,24.4988,24.4988,24.3444,24.3444,152000.0
2013-09-03 10:50:00,31.54,31.54,31.41,31.48,118500.0,24.3444,24.3444,24.244,24.2981,118500.0
2013-09-03 10:55:00,31.48,31.5,31.38,31.44,126100.0,24.2981,24.3135,24.2209,24.2672,126100.0
2013-09-03 11:00:00,31.44,31.46,31.4,31.44,63900.0,24.2672,24.2826,24.2363,24.2672,63900.0
2013-09-03 11:05:00,31.43,31.49,31.39,31.47,51900.0,24.2595,24.3058,24.2286,24.2904,51900.0
2013-09-03 11:10:00,31.48,31.48,31.35,31.36,62300.0,24.2981,24.2981,24.1977,24.2054,62300.0
2013-09-03 11:15:00,31.35,31.36,31.27,31.31,155300.0,24.1977,24.2054,24.136,24.1669,155300.0
2013-09-03 11:20:00,31.31,31.64,31.3,31.64,289100.0,24.1669,24.4216,24.1591,24.4216,289100.0
2013-09-03 11:25:00,31.64,31.67,31.53,31.54,137300.0,24.4216,24.4447,24.3367,24.3444,137300.0
2013-09-03 11:30:00,31.54,31.58,31.48,31.58,115300.0,24.3444,24.3753,24.2981,24.3753,115300.0
2013-09-03 11:35:00,31.59,31.66,31.48,31.66,82600.0,24.383,24.437,24.2981,24.437,82600.0
2013-09-03 11:40:00,31.66,31.73,31.62,31.64,102200.0,24.437,24.491,24.4061,24.4216,102200.0
2013-09-03 11:45:00,31.64,31.65,31.57,31.62,56500.0,24.4216,24.4293,24.3675,24.4061,56500.0
2013-09-03 11:50:00,31.62,31.69,31.61,31.63,48700.0,24.4061,24.4602,24.3984,24.4139,48700.0
2013-09-03 11:55:00,31.63,31.64,31.55,31.57,33400.0,24.4139,24.4216,24.3521,24.3675,33400.0
2013-09-03 12:00:00,31.58,31.64,31.47,31.48,62800.0,24.3753,24.4216,24.2904,24.2981,62800.0
2013-09-03 12:05:00,31.47,31.5,31.4,31.41,95200.0,24.2904,24.3135,24.2363,24.244,95200.0
2013-09-03 12:10:00,31.41,31.43,31.33,31.4,96200.0,24.244,24.2595,24.1823,24.2363,96200.0
2013-09-03 12:15:00,31.4,31.43,31.32,31.37,71800.0,24.2363,24.2595,24.1746,24.2132,71800.0
2013-09-03 12:20:00,31.38,31.39,31.33,31.35,59600.0,24.2209,24.2286,24.1823,24.1977,59600.0
2013-09-03 12:25:00,31.35,31.41,31.32,31.38,40600.0,24.1977,24.244,24.1746,24.2209,40600.0
2013-09-03 12:30:00,31.38,31.42,31.34,31.42,53000.0,24.2209,24.2518,24.19,24.2518,53000.0
2013-09-03 12:35:00,31.41,31.5,31.41,31.44,60800.0,24.244,24.3135,24.244,24.2672,60800.0
2013-09-03 12:40:00,31.45,31.5,31.43,31.47,42400.0,24.2749,24.3135,24.2595,24.2904,42400.0
2013-09-03 12:45:00,31.46,31.46,31.36,31.42,66000.0,24.2826,24.2826,24.2054,24.2518,66000.0
2013-09-03 12:50:00,31.42,31.46,31.41,31.45,37300.0,24.2518,24.2826,24.244,24.2749,37300.0
2013-09-03 12:55:00,31.45,31.49,31.44,31.48,31500.0,24.2749,24.3058,24.2672,24.2981,31500.0
2013-09-03 13:00:00,31.48,31.58,31.43,31.58,100900.0,24.2981,24.3753,24.2595,24.3753,100900.0
2013-09-03 13:05:00,31.58,31.71,31.57,31.71,178600.0,24.3753,24.4756,24.3675,24.4756,178600.0
2013-09-03 13:10:00,31.7,31.77,31.69,31.76,117600.0,24.4679,24.5219,24.4602,24.5142,117600.0
2013-09-03 13:15:00,31.76,31.77,31.63,31.63,70400.0,24.5142,24.5219,24.4139,24.4139,70400.0
2013-09-03 13:20:00,31.64,31.71,31.64,31.7,42500.0,24.4216,24.4756,24.4216,24.4679,42500.0
2013-09-03 13:25:00,31.69,31.72,31.65,31.71,50900.0,24.4602,24.4833,24.4293,24.4756,50900.0
2013-09-03 13:30:00,31.7,31.71,31.56,31.57,65100.0,24.4679,24.4756,24.3598,24.3675,65100.0
2013-09-03 13:35:00,31.56,31.61,31.55,31.56,22500.0,24.3598,24.3984,24.3521,24.3598,22500.0
2013-09-03 13:40:00,31.56,31.73,31.56,31.73,57800.0,24.3598,24.491,24.3598,24.491,57800.0
2013-09-03 13:45:00,31.73,31.75,31.68,31.69,178700.0,24.491,24.5065,24.4524,24.4602,178700.0
2013-09-03 13:50:00,31.69,31.75,31.66,31.73,57700.0,24.4602,24.5065,24.437,24.491,57700.0
2013-09-03 13:55:00,31.73,31.74,31.64,31.66,65600.0,24.491,24.4988,24.4216,24.437,65600.0
2013-09-03 14:00:00,31.66,31.67,31.6,31.6,42500.0,24.437,24.4447,24.3907,24.3907,42500.0
2013-09-03 14:05:00,31.6,31.65,31.57,31.61,70100.0,24.3907,24.4293,24.3675,24.3984,70100.0
2013-09-03 14:10:00,31.6,31.64,31.59,31.62,39400.0,24.3907,24.4216,24.383,24.4061,39400.0
2013-09-03 14:15:00,31.61,31.62,31.57,31.62,29700.0,24.3984,24.4061,24.3675,24.4061,29700.0
2013-09-03 14:20:00,31.63,31.63,31.57,31.59,42300.0,24.4139,24.4139,24.3675,24.383,42300.0
2013-09-03 14:25:00,31.6,31.6,31.48,31.51,112200.0,24.3907,24.3907,24.2981,24.3212,112200.0
2013-09-03 14:30:00,31.52,31.53,31.46,31.52,63100.0,24.3289,24.3367,24.2826,24.3289,63100.0
2013-09-03 14:35:00,31.52,31.56,31.47,31.55,87300.0,24.3289,24.3598,24.2904,24.3521,87300.0
2013-09-03 14:40:00,31.55,31.55,31.47,31.49,37400.0,24.3521,24.3521,24.2904,24.3058,37400.0
2013-09-03 14:45:00,31.48,31.49,31.42,31.44,78700.0,24.2981,24.3058,24.2518,24.2672,78700.0
2013-09-03 14:50:00,31.43,31.48,31.41,31.45,53900.0,24.2595,24.2981,24.244,24.2749,53900.0
2013-09-03 14:55:00,31.45,31.51,31.45,31.51,47400.0,24.2749,24.3212,24.2749,24.3212,47400.0
2013-09-03 15:00:00,31.52,31.54,31.44,31.46,51600.0,24.3289,24.3444,24.2672,24.2826,51600.0
2013-09-03 15:05:00,31.47,31.5,31.44,31.49,70700.0,24.2904,24.3135,24.2672,24.3058,70700.0
2013-09-03 15:10:00,31.5,31.51,31.43,31.43,291200.0,24.3135,24.3212,24.2595,24.2595,291200.0
2013-09-03 15:15:00,31.42,31.47,31.39,31.4,59500.0,24.2518,24.2904,24.2286,24.2363,59500.0
2013-09-03 15:20:00,31.4,31.46,31.37,31.46,61400.0,24.2363,24.2826,24.2132,24.2826,61400.0
2013-09-03 15:25:00,31.46,31.46,31.38,31.43,47300.0,24.2826,24.2826,24.2209,24.2595,47300.0
2013-09-03 15:30:00,31.43,31.43,31.33,31.33,109200.0,24.2595,24.2595,24.1823,24.1823,109200.0
2013-09-03 15:35:00,31.33,31.38,31.32,31.35,81300.0,24.1823,24.2209,24.1746,24.1977,81300.0
2013-09-03 15:40:00,31.35,31.42,31.3,31.41,99200.0,24.1977,24.2518,24.1591,24.244,99200.0
2013-09-03 15:45:00,31.41,31.42,31.34,31.42,150800.0,24.244,24.2518,24.19,24.2518,150800.0
2013-09-03 15:50:00,31.42,31.46,31.4,31.45,94600.0,24.2518,24.2826,24.2363,24.2749,94600.0
2013-09-03 15:55:00,31.46,31.49,31.44,31.46,224900.0,24.2826,24.3058,24.2672,24.2826,224900.0
2013-09-04 09:30:00,31.17,31.2,30.91,31.14,167900.0,24.0588,24.082,23.8581,24.0356,167900.0
2013-09-04 09:35:00,31.13,31.2,31.07,31.19,97800.0,24.0279,24.082,23.9816,24.0742,97800.0
2013-09-04 09:40:00,31.18,31.26,31.14,31.16,82900.0,24.0665,24.1283,24.0356,24.0511,82900.0
2013-09-04 09:45:00,31.15,31.16,31.05,31.08,48800.0,24.0434,24.0511,23.9662,23.9893,48800.0
2013-09-04 09:50:00,31.07,31.11,30.99,31.1,60400.0,23.9816,24.0125,23.9199,24.0048,60400.0
2013-09-04 09:55:00,31.09,31.12,30.95,31.04,122000.0,23.997,24.0202,23.889,23.9585,122000.0
2013-09-04 10:00:00,31.05,31.11,30.97,31.06,59200.0,23.9662,24.0125,23.9044,23.9739,59200.0
2013-09-04 10:05:00,31.05,31.05,30.88,30.96,134000.0,23.9662,23.9662,23.835,23.8967,134000.0
2013-09-04 10:10:00,30.96,30.96,30.87,30.9,82700.0,23.8967,23.8967,23.8272,23.8504,82700.0
2013-09-04 10:15:00,30.91,30.98,30.85,30.96,140400.0,23.8581,23.9121,23.8118,23.8967,140400.0
2013-09-04 10:20:00,30.96,31.0,30.93,30.97,126300.0,23.8967,23.9276,23.8736,23.9044,126300.0
2013-09-04 10:25:00,30.97,31.12,30.97,31.07,137500.0,23.9044,24.0202,23.9044,23.9816,137500.0
2013-09-04 10:30:00,31.07,31.1,31.03,31.05,49100.0,23.9816,24.0048,23.9507,23.9662,49100.0
2013-09-04 10:35:00,31.05,31.09,31.01,31.08,46200.0,23.9662,23.997,23.9353,23.9893,46200.0
2013-09-04 10:40:00,31.08,31.12,31.05,31.11,98400.0,23.9893,24.0202,23.9662,24.0125,98400.0
2013-09-04 10:45:00,31.11,31.14,31.04,31.04,87500.0,24.0125,24.0356,23.9585,23.9585,87500.0
2013-09-04 10:50:00,31.04,31.05,30.98,30.99,70800.0,23.9585,23.9662,23.9121,23.9199,70800.0
2013-09-04 10:55:00,31.0,31.02,30.93,30.96,45700.0,23.9276,23.943,23.8736,23.8967,45700.0
2013-09-04 11:00:00,30.97,31.06,30.96,31.05,76700.0,23.9044,23.9739,23.8967,23.9662,76700.0
2013-09-04 11:05:00,31.05,31.11,31.02,31.09,103400.0,23.9662,24.0125,23.943,23.997,103400.0
2013-09-04 11:10:00,31.09,31.09,31.02,31.07,32300.0,23.997,23.997,23.943,23.9816,32300.0
2013-09-04 11:15:00,31.07,31.14,31.06,31.13,65900.0,23.9816,24.0356,23.9739,24.0279,65900.0
2013-09-04 11:20:00,31.13,31.18,31.1,31.11,48300.0,24.0279,24.0665,24.0048,24.0125,48300.0
2013-09-04 11:25:00,31.11,31.16,31.09,31.15,34700.0,24.0125,24.0511,23.997,24.0434,34700.0
2013-09-04 11:30:00,31.15,31.17,31.1,31.12,38200.0,24.0434,24.0588,24.0048,24.0202,38200.0
2013-09-04 11:35:00,31.12,31.13,31.05,31.11,48500.0,24.0202,24.0279,23.9662,24.0125,48500.0
2013-09-04 11:40:00,31.11,31.16,31.1,31.14,60800.0,24.0125,24.0511,24.0048,24.0356,60800.0
2013-09-04 11:45:00,31.14,31.14,31.06,31.06,35500.0,24.0356,24.0356,23.9739,23.9739,35500.0
2013-09-04 11:50:00,31.06,31.12,31.04,31.09,65000.0,23.9739,24.0202,23.9585,23.997,65000.0
2013-09-04 11:55:00,31.1,31.16,31.1,31.14,39100.0,24.0048,24.0511,24.0048,24.0356,39100.0
2013-09-04 12:00:00,31.14,31.22,31.14,31.17,68200.0,24.0356,24.0974,24.0356,24.0588,68200.0
2013-09-04 12:05:00,31.18,31.21,31.11,31.14,49500.0,24.0665,24.0897,24.0125,24.0356,49500.0
2013-09-04 12:10:00,31.13,31.25,31.13,31.19,35400.0,24.0279,24.1205,24.0279,24.0742,35400.0
2013-09-04 12:15:00,31.2,31.23,31.18,31.22,22600.0,24.082,24.1051,24.0665,24.0974,22600.0
2013-09-04 12:20:00,31.22,31.23,31.17,31.21,72500.0,24.0974,24.1051,24.0588,24.0897,72500.0
2013-09-04 12:25:00,31.21,31.23,31.19,31.22,39200.0,24.0897,24.1051,24.0742,24.0974,39200.0
2013-09-04 12:30:00,31.22,31.23,31.13,31.13,139500.0,24.0974,24.1051,24.0279,24.0279,139500.0
2013-09-04 12:35:00,31.12,31.17,31.12,31.15,37000.0,24.0202,24.0588,24.0202,24.0434,37000.0
2013-09-04 12:40:00,31.14,31.23,31.12,31.2,52800.0,24.0356,24.1051,24.0202,24.082,52800.0
2013-09-04 12:45:00,31.2,31.3,31.18,31.29,49500.0,24.082,24.1591,24.0665,24.1514,49500.0
2013-09-04 12:50:00,31.29,31.4,31.28,31.29,115400.0,24.1514,24.2363,24.1437,24.1514,115400.0
2013-09-04 12:55:00,31.3,31.33,31.27,31.31,35500.0,24.1591,24.1823,24.136,24.1669,35500.0
2013-09-04 13:00:00,31.31,31.31,31.23,31.24,33800.0,24.1669,24.1669,24.1051,24.1128,33800.0
2013-09-04 13:05:00,31.24,31.24,31.19,31.2,42000.0,24.1128,24.1128,24.0742,24.082,42000.0
2013-09-04 13:10:00,31.2,31.22,31.19,31.19,35200.0,24.082,24.0974,24.0742,24.0742,35200.0
2013-09-04 13:15:00,31.2,31.25,31.19,31.23,32000.0,24.082,24.1205,24.0742,24.1051,32000.0
2013-09-04 13:20:00,31.24,31.31,31.23,31.3,21200.0,24.1128,24.1669,24.1051,24.1591,21200.0
2013-09-04 13:25:00,31.31,31.35,31.29,31.3,80300.0,24.1669,24.1977,24.1514,24.1591,80300.0
2013-09-04 13:30:00,31.3,31.3,31.24,31.27,53900.0,24.1591,24.1591,24.1128,24.136,53900.0
2013-09-04 13:35:00,31.28,31.28,31.21,31.23,22400.0,24.1437,24.1437,24.0897,24.1051,22400.0
2013-09-04 13:40:00,31.23,31.24,31.2,31.22,36400.0,24.1051,24.1128,24.082,24.0974,36400.0
2013-09-04 13:45:00,31.22,31.23,31.19,31.23,43900.0,24.0974,24.1051,24.0742,24.1051,43900.0
2013-09-04 13:50:00,31.22,31.24,31.21,31.23,25900.0,24.0974,24.1128,24.0897,24.1051,25900.0
2013-09-04 13:55:00,31.24,31.26,31.23,31.25,24200.0,24.1128,24.1283,24.1051,24.1205,24200.0
2013-09-04 14:00:00,31.25,31.32,31.21,31.31,78600.0,24.1205,24.1746,24.0897,24.1669,78600.0
2013-09-04 14:05:00,31.31,31.33,31.26,31.27,41600.0,24.1669,24.1823,24.1283,24.136,41600.0
2013-09-04 14:10:00,31.27,31.28,31.24,31.26,50900.0,24.136,24.1437,24.1128,24.1283,50900.0
2013-09-04 14:15:00,31.26,31.27,31.24,31.26,49800.0,24.1283,24.136,24.1128,24.1283,49800.0
2013-09-04 14:20:00,31.27,31.35,31.26,31.34,67600.0,24.136,24.1977,24.1283,24.19,67600.0
2013-09-04 14:25:00,31.34,31.34,31.26,31.3,47600.0,24.19,24.19,24.1283,24.1591,47600.0
2013-09-04 14:30:00,31.29,31.3,31.25,31.27,41000.0,24.1514,24.1591,24.1205,24.136,41000.0
2013-09-04 14:35:00,31.27,31.31,31.27,31.3,19300.0,24.136,24.1669,24.136,24.1591,19300.0
2013-09-04 14:40:00,31.3,31.35,31.3,31.35,56900.0,24.1591,24.1977,24.1591,24.1977,56900.0
2013-09-04 14:45:00,31.34,31.36,31.31,31.33,32900.0,24.19,24.2054,24.1669,24.1823,32900.0
2013-09-04 14:50:00,31.32,31.34,31.3,31.33,61000.0,24.1746,24.19,24.1591,24.1823,61000.0
2013-09-04 14:55:00,31.33,31.35,31.32,31.34,43500.0,24.1823,24.1977,24.1746,24.19,43500.0
2013-09-04 15:00:00,31.35,31.38,31.35,31.35,70500.0,24.1977,24.2209,24.1977,24.1977,70500.0
2013-09-04 15:05:00,31.35,31.37,31.32,31.33,70900.0,24.1977,24.2132,24.1746,24.1823,70900.0
2013-09-04 15:10:00,31.32,31.37,31.31,31.35,74900.0,24.1746,24.2132,24.1669,24.1977,74900.0
2013-09-04 15:15:00,31.35,31.38,31.33,31.34,100100.0,24.1977,24.2209,24.1823,24.19,100100.0
2013-09-04 15:20:00,31.33,31.37,31.31,31.35,53900.0,24.1823,24.2132,24.1669,24.1977,53900.0
2013-09-04 15:25:00,31.35,31.39,31.33,31.39,109300.0,24.1977,24.2286,24.1823,24.2286,109300.0
2013-09-04 15:30:00,31.39,31.57,31.37,31.56,168400.0,24.2286,24.3675,24.2132,24.3598,168400.0
2013-09-04 15:35:00,31.56,31.69,31.56,31.63,338000.0,24.3598,24.4602,24.3598,24.4139,338000.0
2013-09-04 15:40:00,31.63,31.67,31.61,31.65,107200.0,24.4139,24.4447,24.3984,24.4293,107200.0
2013-09-04 15:45:00,31.64,31.7,31.57,31.64,162900.0,24.4216,24.4679,24.3675,24.4216,162900.0
2013-09-04 15:50:00,31.65,31.67,31.62,31.65,132200.0,24.4293,24.4447,24.4061,24.4293,132200.0
2013-09-04 15:55:00,31.65,31.65,31.57,31.6,548000.0,24.4293,24.4293,24.3675,24.3907,548000.0
2013-09-05 09:30:00,31.46,31.53,31.36,31.49,253100.0,24.2826,24.3367,24.2054,24.3058,253100.0
2013-09-05 09:35:00,31.48,31.49,31.07,31.12,186000.0,24.2981,24.3058,23.9816,24.0202,186000.0
2013-09-05 09:40:00,31.14,31.16,31.01,31.02,146900.0,24.0356,24.0511,23.9353,23.943,146900.0
2013-09-05 09:45:00,31.02,31.02,30.87,30.94,165700.0,23.943,23.943,23.8272,23.8813,165700.0
2013-09-05 09:50:00,30.92,31.02,30.91,30.99,84700.0,23.8658,23.943,23.8581,23.9199,84700.0
2013-09-05 09:55:00,30.99,31.12,30.94,30.94,80900.0,23.9199,24.0202,23.8813,23.8813,80900.0
2013-09-05 10:00:00,30.95,30.95,30.81,30.9,134700.0,23.889,23.889,23.7809,23.8504,134700.0
2013-09-05 10:05:00,30.9,30.9,30.8,30.82,155300.0,23.8504,23.8504,23.7732,23.7886,155300.0
2013-09-05 10:10:00,30.81,30.82,30.71,30.72,173000.0,23.7809,23.7886,23.7037,23.7115,173000.0
2013-09-05 10:15:00,30.71,30.84,30.67,30.8,159400.0,23.7037,23.8041,23.6729,23.7732,159400.0
2013-09-05 10:20:00,30.79,30.88,30.78,30.88,103800.0,23.7655,23.835,23.7578,23.835,103800.0
2013-09-05 10:25:00,30.88,30.9,30.77,30.82,156400.0,23.835,23.8504,23.7501,23.7886,156400.0
2013-09-05 10:30:00,30.82,30.84,30.75,30.8,145500.0,23.7886,23.8041,23.7346,23.7732,145500.0
2013-09-05 10:35:00,30.79,30.85,30.7,30.72,115000.0,23.7655,23.8118,23.696,23.7115,115000.0
2013-09-05 10:40:00,30.72,30.76,30.64,30.69,154800.0,23.7115,23.7423,23.6497,23.6883,154800.0
2013-09-05 10:45:00,30.69,30.71,30.59,30.67,146800.0,23.6883,23.7037,23.6111,23.6729,146800.0
2013-09-05 10:50:00,30.67,30.7,30.62,30.66,107200.0,23.6729,23.696,23.6343,23.6651,107200.0
2013-09-05 10:55:00,30.67,30.69,30.59,30.63,113000.0,23.6729,23.6883,23.6111,23.642,113000.0
2013-09-05 11:00:00,30.62,30.71,30.59,30.68,105600.0,23.6343,23.7037,23.6111,23.6806,105600.0
2013-09-05 11:05:00,30.69,30.75,30.65,30.74,86700.0,23.6883,23.7346,23.6574,23.7269,86700.0
2013-09-05 11:10:00,30.74,30.77,30.7,30.7,105200.0,23.7269,23.7501,23.696,23.696,105200.0
2013-09-05 11:15:00,30.69,30.71,30.63,30.64,141900.0,23.6883,23.7037,23.642,23.6497,141900.0
2013-09-05 11:20:00,30.65,30.67,30.61,30.63,76100.0,23.6574,23.6729,23.6266,23.642,76100.0
2013-09-05 11:25:00,30.62,30.64,30.56,30.59,107800.0,23.6343,23.6497,23.588,23.6111,107800.0
2013-09-05 11:30:00,30.59,30.65,30.56,30.64,88500.0,23.6111,23.6574,23.588,23.6497,88500.0
2013-09-05 11:35:00,30.64,30.66,30.58,30.65,134700.0,23.6497,23.6651,23.6034,23.6574,134700.0
2013-09-05 11:40:00,30.66,30.67,30.6,30.6,67100.0,23.6651,23.6729,23.6188,23.6188,67100.0
2013-09-05 11:45:00,30.6,30.6,30.49,30.5,128300.0,23.6188,23.6188,23.5339,23.5417,128300.0
2013-09-05 11:50:00,30.5,30.53,30.48,30.5,88400.0,23.5417,23.5648,23.5262,23.5417,88400.0
2013-09-05 11:55:00,30.5,30.5,30.39,30.43,133900.0,23.5417,23.5417,23.4567,23.4876,133900.0
2013-09-05 12:00:00,30.42,30.49,30.37,30.47,109900.0,23.4799,23.5339,23.4413,23.5185,109900.0
2013-09-05 12:05:00,30.47,30.47,30.39,30.43,67900.0,23.5185,23.5185,23.4567,23.4876,67900.0
2013-09-05 12:10:00,30.42,30.43,30.36,30.39,68600.0,23.4799,23.4876,23.4336,23.4567,68600.0
2013-09-05 12:15:00,30.39,30.41,30.36,30.39,33400.0,23.4567,23.4722,23.4336,23.4567,33400.0
2013-09-05 12:20:00,30.39,30.43,30.38,30.4,54100.0,23.4567,23.4876,23.449,23.4645,54100.0
2013-09-05 12:25:00,30.39,30.44,30.38,30.44,35700.0,23.4567,23.4953,23.449,23.4953,35700.0
2013-09-05 12:30:00,30.44,30.48,30.41,30.47,44800.0,23.4953,23.5262,23.4722,23.5185,44800.0
2013-09-05 12:35:00,30.46,30.49,30.44,30.45,43200.0,23.5108,23.5339,23.4953,23.5031,43200.0
2013-09-05 12:40:00,30.45,30.47,30.43,30.46,35100.0,23.5031,23.5185,23.4876,23.5108,35100.0
2013-09-05 12:45:00,30.45,30.48,30.44,30.47,30600.0,23.5031,23.5262,23.4953,23.5185,30600.0
2013-09-05 12:50:00,30.46,30.52,30.45,30.52,38300.0,23.5108,23.5571,23.5031,23.5571,38300.0
2013-09-05 12:55:00,30.52,30.56,30.51,30.54,76500.0,23.5571,23.588,23.5494,23.5725,76500.0
2013-09-05 13:00:00,30.55,30.59,30.53,30.58,105700.0,23.5802,23.6111,23.5648,23.6034,105700.0
2013-09-05 13:05:00,30.59,30.64,30.58,30.64,77200.0,23.6111,23.6497,23.6034,23.6497,77200.0
2013-09-05 13:10:00,30.63,30.67,30.61,30.61,56000.0,23.642,23.6729,23.6266,23.6266,56000.0
2013-09-05 13:15:00,30.62,30.66,30.6,30.64,56900.0,23.6343,23.6651,23.6188,23.6497,56900.0
2013-09-05 13:20:00,30.63,30.63,30.55,30.57,60200.0,23.642,23.642,23.5802,23.5957,60200.0
2013-09-05 13:25:00,30.56,30.58,30.55,30.56,87700.0,23.588,23.6034,23.5802,23.588,87700.0
2013-09-05 13:30:00,30.56,30.59,30.52,30.57,66000.0,23.588,23.6111,23.5571,23.5957,66000.0
2013-09-05 13:35:00,30.57,30.6,30.52,30.52,58300.0,23.5957,23.6188,23.5571,23.5571,58300.0
2013-09-05 13:40:00,30.53,30.53,30.5,30.5,33600.0,23.5648,23.5648,23.5417,23.5417,33600.0
2013-09-05 13:45:00,30.51,30.53,30.46,30.51,182600.0,23.5494,23.5648,23.5108,23.5494,182600.0
2013-09-05 13:50:00,30.5,30.56,30.5,30.55,43000.0,23.5417,23.588,23.5417,23.5802,43000.0
2013-09-05 13:55:00,30.55,30.59,30.54,30.58,85900.0,23.5802,23.6111,23.5725,23.6034,85900.0
2013-09-05 14:00:00,30.58,30.6,30.55,30.58,79900.0,23.6034,23.6188,23.5802,23.6034,79900.0
2013-09-05 14:05:00,30.56,30.58,30.51,30.56,79900.0,23.588,23.6034,23.5494,23.588,79900.0
2013-09-05 14:10:00,30.56,30.58,30.53,30.54,47700.0,23.588,23.6034,23.5648,23.5725,47700.0
2013-09-05 14:15:00,30.55,30.56,30.5,30.5,91700.0,23.5802,23.588,23.5417,23.5417,91700.0
2013-09-05 14:20:00,30.5,30.51,30.4,30.4,76000.0,23.5417,23.5494,23.4645,23.4645,76000.0
2013-09-05 14:25:00,30.4,30.47,30.4,30.42,73500.0,23.4645,23.5185,23.4645,23.4799,73500.0
2013-09-05 14:30:00,30.41,30.41,30.28,30.28,153100.0,23.4722,23.4722,23.3718,23.3718,153100.0
2013-09-05 14:35:00,30.27,30.36,30.26,30.34,123300.0,23.3641,23.4336,23.3564,23.4182,123300.0
2013-09-05 14:40:00,30.33,30.34,30.28,30.28,64900.0,23.4104,23.4182,23.3718,23.3718,64900.0
2013-09-05 14:45:00,30.28,30.3,30.25,30.26,82600.0,23.3718,23.3873,23.3487,23.3564,82600.0
2013-09-05 14:50:00,30.27,30.4,30.26,30.39,81600.0,23.3641,23.4645,23.3564,23.4567,81600.0
2013-09-05 14:55:00,30.39,30.44,30.34,30.42,107500.0,23.4567,23.4953,23.4182,23.4799,107500.0
2013-09-05 15:00:00,30.43,30.44,30.36,30.36,55700.0,23.4876,23.4953,23.4336,23.4336,55700.0
2013-09-05 15:05:00,30.36,30.37,30.31,30.33,80500.0,23.4336,23.4413,23.395,23.4104,80500.0
2013-09-05 15:10:00,30.33,30.35,30.22,30.23,94900.0,23.4104,23.4259,23.3255,23.3333,94900.0
2013-09-05 15:15:00,30.24,30.3,30.2,30.25,148300.0,23.341,23.3873,23.3101,23.3487,148300.0
2013-09-05 15:20:00,30.25,30.26,30.21,30.22,77600.0,23.3487,23.3564,23.3178,23.3255,77600.0
2013-09-05 15:25:00,30.23,30.31,30.23,30.31,68900.0,23.3333,23.395,23.3333,23.395,68900.0
2013-09-05 15:30:00,30.31,30.34,30.26,30.26,98400.0,23.395,23.4182,23.3564,23.3564,98400.0
2013-09-05 15:35:00,30.26,30.32,30.26,30.32,151000.0,23.3564,23.4027,23.3564,23.4027,151000.0
2013-09-05 15:40:00,30.32,30.35,30.29,30.34,139400.0,23.4027,23.4259,23.3796,23.4182,139400.0
2013-09-05 15:45:00,30.33,30.41,30.33,30.33,357500.0,23.4104,23.4722,23.4104,23.4104,357500.0
2013-09-05 15:50:00,30.34,30.37,30.33,30.37,207200.0,23.4182,23.4413,23.4104,23.4413,207200.0
2013-09-05 15:55:00,30.37,30.37,30.28,30.3,646300.0,23.4413,23.4413,23.3718,23.3873,646300.0
2013-09-06 09:30:00,30.79,30.83,30.63,30.76,215600.0,23.7655,23.7964,23.642,23.7423,215600.0
2013-09-06 09:35:00,30.77,30.82,30.54,30.81,184000.0,23.7501,23.7886,23.5725,23.7809,184000.0
2013-09-06 09:40:00,30.83,30.98,30.8,30.95,233400.0,23.7964,23.9121,23.7732,23.889,233400.0
2013-09-06 09:45:00,30.96,31.06,30.87,30.99,243300.0,23.8967,23.9739,23.8272,23.9199,243300.0
2013-09-06 09:50:00,30.97,31.11,30.95,31.0,177500.0,23.9044,24.0125,23.889,23.9276,177500.0
2013-09-06 09:55:00,31.0,31.13,30.99,31.04,185600.0,23.9276,24.0279,23.9199,23.9585,185600.0
2013-09-06 10:00:00,31.05,31.18,31.05,31.17,184000.0,23.9662,24.0665,23.9662,24.0588,184000.0
2013-09-06 10:05:00,31.17,31.17,31.02,31.1,141000.0,24.0588,24.0588,23.943,24.0048,141000.0
2013-09-06 10:10:00,31.1,31.13,30.98,31.02,138300.0,24.0048,24.0279,23.9121,23.943,138300.0
2013-09-06 10:15:00,31.01,31.01,30.8,30.86,205500.0,23.9353,23.9353,23.7732,23.8195,205500.0
2013-09-06 10:20:00,30.86,30.94,30.82,30.86,97400.0,23.8195,23.8813,23.7886,23.8195,97400.0
2013-09-06 10:25:00,30.87,30.89,30.78,30.83,85000.0,23.8272,23.8427,23.7578,23.7964,85000.0
2013-09-06 10:30:00,30.83,30.91,30.79,30.86,134800.0,23.7964,23.8581,23.7655,23.8195,134800.0
2013-09-06 10:35:00,30.85,30.92,30.81,30.82,74200.0,23.8118,23.8658,23.7809,23.7886,74200.0
2013-09-06 10:40:00,30.82,30.82,30.71,30.73,95500.0,23.7886,23.7886,23.7037,23.7192,95500.0
2013-09-06 10:45:00,30.74,30.84,30.73,30.83,68500.0,23.7269,23.8041,23.7192,23.7964,68500.0
2013-09-06 10:50:00,30.84,30.84,30.72,30.73,103800.0,23.8041,23.8041,23.7115,23.7192,103800.0
2013-09-06 10:55:00,30.72,30.77,30.66,30.66,111700.0,23.7115,23.7501,23.6651,23.6651,111700.0
2013-09-06 11:00:00,30.66,30.77,30.65,30.74,91800.0,23.6651,23.7501,23.6574,23.7269,91800.0
2013-09-06 11:05:00,30.73,30.75,30.67,30.71,118900.0,23.7192,23.7346,23.6729,23.7037,118900.0
2013-09-06 11:10:00,30.71,30.72,30.64,30.65,107500.0,23.7037,23.7115,23.6497,23.6574,107500.0
2013-09-06 11:15:00,30.65,30.67,30.59,30.6,54800.0,23.6574,23.6729,23.6111,23.6188,54800.0
2013-09-06 11:20:00,30.61,30.71,30.6,30.67,90800.0,23.6266,23.7037,23.6188,23.6729,90800.0
2013-09-06 11:25:00,30.67,30.73,30.66,30.67,45100.0,23.6729,23.7192,23.6651,23.6729,45100.0
2013-09-06 11:30:00,30.68,30.77,30.67,30.76,67200.0,23.6806,23.7501,23.6729,23.7423,67200.0
2013-09-06 11:35:00,30.75,30.81,30.74,30.8,62200.0,23.7346,23.7809,23.7269,23.7732,62200.0
2013-09-06 11:40:00,30.8,30.8,30.74,30.74,56500.0,23.7732,23.7732,23.7269,23.7269,56500.0
2013-09-06 11:45:00,30.74,30.75,30.69,30.69,40900.0,23.7269,23.7346,23.6883,23.6883,40900.0
2013-09-06 11:50:00,30.68,30.75,30.68,30.68,38200.0,23.6806,23.7346,23.6806,23.6806,38200.0
2013-09-06 11:55:00,30.67,30.68,30.63,30.68,49200.0,23.6729,23.6806,23.642,23.6806,49200.0
2013-09-06 12:00:00,30.68,30.73,30.68,30.71,46200.0,23.6806,23.7192,23.6806,23.7037,46200.0
2013-09-06 12:05:00,30.71,30.71,30.65,30.67,40900.0,23.7037,23.7037,23.6574,23.6729,40900.0
2013-09-06 12:10:00,30.67,30.69,30.64,30.64,38100.0,23.6729,23.6883,23.6497,23.6497,38100.0
2013-09-06 12:15:00,30.63,30.63,30.56,30.57,39800.0,23.642,23.642,23.588,23.5957,39800.0
2013-09-06 12:20:00,30.58,30.58,30.53,30.55,50100.0,23.6034,23.6034,23.5648,23.5802,50100.0
2013-09-06 12:25:00,30.55,30.56,30.51,30.52,42800.0,23.5802,23.588,23.5494,23.5571,42800.0
2013-09-06 12:30:00,30.52,30.57,30.51,30.55,56000.0,23.5571,23.5957,23.5494,23.5802,56000.0
2013-09-06 12:35:00,30.55,30.61,30.53,30.58,43500.0,23.5802,23.6266,23.5648,23.6034,43500.0
2013-09-06 12:40:00,30.58,30.61,30.54,30.54,38900.0,23.6034,23.6266,23.5725,23.5725,38900.0
2013-09-06 12:45:00,30.53,30.59,30.53,30.56,63900.0,23.5648,23.6111,23.5648,23.588,63900.0
2013-09-06 12:50:00,30.55,30.55,30.52,30.54,28900.0,23.5802,23.5802,23.5571,23.5725,28900.0
2013-09-06 12:55:00,30.54,30.54,30.49,30.52,56500.0,23.5725,23.5725,23.5339,23.5571,56500.0
2013-09-06 13:00:00,30.53,30.6,30.53,30.57,45000.0,23.5648,23.6188,23.5648,23.5957,45000.0
2013-09-06 13:05:00,30.57,30.61,30.57,30.58,31300.0,23.5957,23.6266,23.5957,23.6034,31300.0
2013-09-06 13:10:00,30.58,30.59,30.56,30.59,19600.0,23.6034,23.6111,23.588,23.6111,19600.0
2013-09-06 13:15:00,30.59,30.59,30.5,30.51,49400.0,23.6111,23.6111,23.5417,23.5494,49400.0
2013-09-06 13:20:00,30.5,30.51,30.48,30.51,28300.0,23.5417,23.5494,23.5262,23.5494,28300.0
2013-09-06 13:25:00,30.51,30.51,30.45,30.47,60600.0,23.5494,23.5494,23.5031,23.5185,60600.0
2013-09-06 13:30:00,30.47,30.5,30.45,30.46,52800.0,23.5185,23.5417,23.5031,23.5108,52800.0
2013-09-06 13:35:00,30.46,30.46,30.43,30.43,49200.0,23.5108,23.5108,23.4876,23.4876,49200.0
2013-09-06 13:40:00,30.44,30.44,30.39,30.4,43600.0,23.4953,23.4953,23.4567,23.4645,43600.0
2013-09-06 13:45:00,30.4,30.4,30.37,30.39,61800.0,23.4645,23.4645,23.4413,23.4567,61800.0
2013-09-06 13:50:00,30.39,30.47,30.38,30.46,69200.0,23.4567,23.5185,23.449,23.5108,69200.0
2013-09-06 13:55:00,30.46,30.48,30.44,30.47,19200.0,23.5108,23.5262,23.4953,23.5185,19200.0
2013-09-06 14:00:00,30.47,30.47,30.45,30.46,38200.0,23.5185,23.5185,23.5031,23.5108,38200.0
2013-09-06 14:05:00,30.46,30.46,30.41,30.45,47400.0,23.5108,23.5108,23.4722,23.5031,47400.0
2013-09-06 14:10:00,30.45,30.5,30.45,30.5,26100.0,23.5031,23.5417,23.5031,23.5417,26100.0
2013-09-06 14:15:00,30.5,30.5,30.45,30.46,61900.0,23.5417,23.5417,23.5031,23.5108,61900.0
2013-09-06 14:20:00,30.45,30.49,30.45,30.48,60000.0,23.5031,23.5339,23.5031,23.5262,60000.0
2013-09-06 14:25:00,30.48,30.56,30.45,30.56,159600.0,23.5262,23.588,23.5031,23.588,159600.0
2013-09-06 14:30:00,30.55,30.59,30.53,30.57,110900.0,23.5802,23.6111,23.5648,23.5957,110900.0
2013-09-06 14:35:00,30.58,30.64,30.57,30.6,66200.0,23.6034,23.6497,23.5957,23.6188,66200.0
2013-09-06 14:40:00,30.6,30.62,30.54,30.54,69800.0,23.6188,23.6343,23.5725,23.5725,69800.0
2013-09-06 14:45:00,30.55,30.59,30.55,30.57,46900.0,23.5802,23.6111,23.5802,23.5957,46900.0
2013-09-06 14:50:00,30.57,30.58,30.54,30.57,62400.0,23.5957,23.6034,23.5725,23.5957,62400.0
2013-09-06 14:55:00,30.57,30.59,30.54,30.58,51400.0,23.5957,23.6111,23.5725,23.6034,51400.0
2013-09-06 15:00:00,30.58,30.61,30.58,30.59,54100.0,23.6034,23.6266,23.6034,23.6111,54100.0
2013-09-06 15:05:00,30.59,30.6,30.56,30.57,80800.0,23.6111,23.6188,23.588,23.5957,80800.0
2013-09-06 15:10:00,30.57,30.58,30.5,30.5,79800.0,23.5957,23.6034,23.5417,23.5417,79800.0
2013-09-06 15:15:00,30.49,30.52,30.44,30.45,102100.0,23.5339,23.5571,23.4953,23.5031,102100.0
2013-09-06 15:20:00,30.45,30.46,30.43,30.46,45100.0,23.5031,23.5108,23.4876,23.5108,45100.0
2013-09-06 15:25:00,30.46,30.46,30.34,30.34,126300.0,23.5108,23.5108,23.4182,23.4182,126300.0
2013-09-06 15:30:00,30.34,30.44,30.34,30.44,159700.0,23.4182,23.4953,23.4182,23.4953,159700.0
2013-09-06 15:35:00,30.43,30.43,30.36,30.37,87400.0,23.4876,23.4876,23.4336,23.4413,87400.0
2013-09-06 15:40:00,30.38,30.48,30.38,30.46,107600.0,23.449,23.5262,23.449,23.5108,107600.0
2013-09-06 15:45:00,30.47,30.47,30.39,30.39,120900.0,23.5185,23.5185,23.4567,23.4567,120900.0
2013-09-06 15:50:00,30.4,30.41,30.38,30.39,96700.0,23.4645,23.4722,23.449,23.4567,96700.0
2013-09-06 15:55:00,30.39,30.46,30.38,30.42,437500.0,23.4567,23.5108,23.449,23.4799,437500.0
2013-09-09 09:30:00,30.47,30.64,30.46,30.59,126000.0,23.5185,23.6497,23.5108,23.6111,126000.0
2013-09-09 09:35:00,30.58,30.67,30.47,30.48,267100.0,23.6034,23.6729,23.5185,23.5262,267100.0
2013-09-09 09:40:00,30.47,30.49,30.36,30.44,97500.0,23.5185,23.5339,23.4336,23.4953,97500.0
2013-09-09 09:45:00,30.45,30.51,30.44,30.48,151200.0,23.5031,23.5494,23.4953,23.5262,151200.0
2013-09-09 09:50:00,30.48,30.59,30.47,30.48,117900.0,23.5262,23.6111,23.5185,23.5262,117900.0
2013-09-09 09:55:00,30.49,30.54,30.38,30.39,62400.0,23.5339,23.5725,23.449,23.4567,62400.0
2013-09-09 10:00:00,30.4,30.48,30.33,30.44,123800.0,23.4645,23.5262,23.4104,23.4953,123800.0
2013-09-09 10:05:00,30.45,30.57,30.45,30.49,106400.0,23.5031,23.5957,23.5031,23.5339,106400.0
2013-09-09 10:10:00,30.5,30.55,30.47,30.54,52700.0,23.5417,23.5802,23.5185,23.5725,52700.0
2013-09-09 10:15:00,30.54,30.65,30.52,30.63,95200.0,23.5725,23.6574,23.5571,23.642,95200.0
2013-09-09 10:20:00,30.63,30.75,30.6,30.6,145000.0,23.642,23.7346,23.6188,23.6188,145000.0
2013-09-09 10:25:00,30.6,30.62,30.56,30.58,48900.0,23.6188,23.6343,23.588,23.6034,48900.0
2013-09-09 10:30:00,30.58,30.6,30.46,30.46,97100.0,23.6034,23.6188,23.5108,23.5108,97100.0
2013-09-09 10:35:00,30.45,30.46,30.4,30.43,52400.0,23.5031,23.5108,23.4645,23.4876,52400.0
2013-09-09 10:40:00,30.44,30.45,30.37,30.43,100300.0,23.4953,23.5031,23.4413,23.4876,100300.0
2013-09-09 10:45:00,30.43,30.49,30.41,30.43,52500.0,23.4876,23.5339,23.4722,23.4876,52500.0
2013-09-09 10:50:00,30.43,30.45,30.34,30.38,73300.0,23.4876,23.5031,23.4182,23.449,73300.0
2013-09-09 10:55:00,30.38,30.42,30.28,30.29,83000.0,23.449,23.4799,23.3718,23.3796,83000.0
2013-09-09 11:00:00,30.3,30.35,30.29,30.32,81700.0,23.3873,23.4259,23.3796,23.4027,81700.0
2013-09-09 11:05:00,30.32,30.33,30.27,30.28,49700.0,23.4027,23.4104,23.3641,23.3718,49700.0
2013-09-09 11:10:00,30.28,30.32,30.26,30.28,58600.0,23.3718,23.4027,23.3564,23.3718,58600.0
2013-09-09 11:15:00,30.28,30.3,30.27,30.3,27900.0,23.3718,23.3873,23.3641,23.3873,27900.0
2013-09-09 11:20:00,30.3,30.34,30.28,30.33,45200.0,23.3873,23.4182,23.3718,23.4104,45200.0
2013-09-09 11:25:00,30.33,30.38,30.33,30.37,43200.0,23.4104,23.449,23.4104,23.4413,43200.0
2013-09-09 11:30:00,30.36,30.4,30.35,30.38,38700.0,23.4336,23.4645,23.4259,23.449,38700.0
2013-09-09 11:35:00,30.38,30.39,30.26,30.26,70700.0,23.449,23.4567,23.3564,23.3564,70700.0
2013-09-09 11:40:00,30.26,30.27,30.21,30.21,63900.0,23.3564,23.3641,23.3178,23.3178,63900.0
2013-09-09 11:45:00,30.22,30.25,30.21,30.22,36100.0,23.3255,23.3487,23.3178,23.3255,36100.0
2013-09-09 11:50:00,30.22,30.23,30.17,30.17,51300.0,23.3255,23.3333,23.2869,23.2869,51300.0
2013-09-09 11:55:00,30.17,30.25,30.14,30.24,76900.0,23.2869,23.3487,23.2638,23.341,76900.0
2013-09-09 12:00:00,30.24,30.29,30.19,30.28,45600.0,23.341,23.3796,23.3024,23.3718,45600.0
2013-09-09 12:05:00,30.29,30.29,30.22,30.22,24600.0,23.3796,23.3796,23.3255,23.3255,24600.0
2013-09-09 12:10:00,30.23,30.24,30.16,30.17,91900.0,23.3333,23.341,23.2792,23.2869,91900.0
2013-09-09 12:15:00,30.18,30.21,30.14,30.17,39400.0,23.2947,23.3178,23.2638,23.2869,39400.0
2013-09-09 12:20:00,30.17,30.18,30.14,30.15,41300.0,23.2869,23.2947,23.2638,23.2715,41300.0
2013-09-09 12:25:00,30.16,30.17,30.13,30.16,33100.0,23.2792,23.2869,23.2561,23.2792,33100.0
2013-09-09 12:30:00,30.16,30.18,30.15,30.18,38500.0,23.2792,23.2947,23.2715,23.2947,38500.0
2013-09-09 12:35:00,30.17,30.19,30.15,30.17,27000.0,23.2869,23.3024,23.2715,23.2869,27000.0
2013-09-09 12:40:00,30.16,30.17,30.08,30.08,44800.0,23.2792,23.2869,23.2175,23.2175,44800.0
2013-09-09 12:45:00,30.07,30.13,30.07,30.09,42800.0,23.2098,23.2561,23.2098,23.2252,42800.0
2013-09-09 12:50:00,30.1,30.16,30.09,30.14,41000.0,23.2329,23.2792,23.2252,23.2638,41000.0
2013-09-09 12:55:00,30.15,30.16,30.11,30.11,39500.0,23.2715,23.2792,23.2406,23.2406,39500.0
2013-09-09 13:00:00,30.12,30.13,30.08,30.1,36700.0,23.2483,23.2561,23.2175,23.2329,36700.0
2013-09-09 13:05:00,30.1,30.19,30.1,30.18,66000.0,23.2329,23.3024,23.2329,23.2947,66000.0
2013-09-09 13:10:00,30.18,30.28,30.16,30.28,71400.0,23.2947,23.3718,23.2792,23.3718,71400.0
2013-09-09 13:15:00,30.28,30.29,30.22,30.25,52000.0,23.3718,23.3796,23.3255,23.3487,52000.0
2013-09-09 13:20:00,30.25,30.29,30.25,30.28,25000.0,23.3487,23.3796,23.3487,23.3718,25000.0
2013-09-09 13:25:00,30.27,30.36,30.26,30.3,41300.0,23.3641,23.4336,23.3564,23.3873,41300.0
2013-09-09 13:30:00,30.31,30.34,30.31,30.34,23500.0,23.395,23.4182,23.395,23.4182,23500.0
2013-09-09 13:35:00,30.34,30.36,30.3,30.35,68500.0,23.4182,23.4336,23.3873,23.4259,68500.0
2013-09-09 13:40:00,30.35,30.36,30.33,30.34,55200.0,23.4259,23.4336,23.4104,23.4182,55200.0
2013-09-09 13:45:00,30.34,30.38,30.33,30.33,44100.0,23.4182,23.449,23.4104,23.4104,44100.0
2013-09-09 13:50:00,30.34,30.41,30.33,30.39,57900.0,23.4182,23.4722,23.4104,23.4567,57900.0
2013-09-09 13:55:00,30.39,30.4,30.35,30.4,62300.0,23.4567,23.4645,23.4259,23.4645,62300.0
2013-09-09 14:00:00,30.39,30.46,30.38,30.41,85400.0,23.4567,23.5108,23.449,23.4722,85400.0
2013-09-09 14:05:00,30.42,30.44,30.41,30.42,26700.0,23.4799,23.4953,23.4722,23.4799,26700.0
2013-09-09 14:10:00,30.42,30.43,30.4,30.41,44100.0,23.4799,23.4876,23.4645,23.4722,44100.0
2013-09-09 14:15:00,30.4,30.41,30.29,30.29,107500.0,23.4645,23.4722,23.3796,23.3796,107500.0
2013-09-09 14:20:00,30.3,30.32,30.27,30.27,40600.0,23.3873,23.4027,23.3641,23.3641,40600.0
2013-09-09 14:25:00,30.27,30.32,30.26,30.27,66600.0,23.3641,23.4027,23.3564,23.3641,66600.0
2013-09-09 14:30:00,30.28,30.32,30.27,30.32,69100.0,23.3718,23.4027,23.3641,23.4027,69100.0
2013-09-09 14:35:00,30.31,30.33,30.29,30.32,95800.0,23.395,23.4104,23.3796,23.4027,95800.0
2013-09-09 14:40:00,30.31,30.33,30.3,30.32,68400.0,23.395,23.4104,23.3873,23.4027,68400.0
2013-09-09 14:45:00,30.31,30.32,30.3,30.31,28000.0,23.395,23.4027,23.3873,23.395,28000.0
2013-09-09 14:50:00,30.32,30.32,30.27,30.29,36900.0,23.4027,23.4027,23.3641,23.3796,36900.0
2013-09-09 14:55:00,30.29,30.34,30.27,30.33,37900.0,23.3796,23.4182,23.3641,23.4104,37900.0
2013-09-09 15:00:00,30.33,30.35,30.32,30.33,29000.0,23.4104,23.4259,23.4027,23.4104,29000.0
2013-09-09 15:05:00,30.32,30.35,30.32,30.35,26900.0,23.4027,23.4259,23.4027,23.4259,26900.0
2013-09-09 15:10:00,30.35,30.42,30.35,30.42,40300.0,23.4259,23.4799,23.4259,23.4799,40300.0
2013-09-09 15:15:00,30.42,30.48,30.41,30.47,74500.0,23.4799,23.5262,23.4722,23.5185,74500.0
2013-09-09 15:20:00,30.47,30.52,30.46,30.52,63000.0,23.5185,23.5571,23.5108,23.5571,63000.0
2013-09-09 15:25:00,30.52,30.54,30.48,30.5,60800.0,23.5571,23.5725,23.5262,23.5417,60800.0
2013-09-09 15:30:00,30.49,30.54,30.49,30.54,91500.0,23.5339,23.5725,23.5339,23.5725,91500.0
2013-09-09 15:35:00,30.54,30.56,30.51,30.53,91000.0,23.5725,23.588,23.5494,23.5648,91000.0
2013-09-09 15:40:00,30.52,30.54,30.44,30.44,73800.0,23.5571,23.5725,23.4953,23.4953,73800.0
2013-09-09 15:45:00,30.44,30.45,30.41,30.41,114700.0,23.4953,23.5031,23.4722,23.4722,114700.0
2013-09-09 15:50:00,30.42,30.43,30.39,30.4,128700.0,23.4799,23.4876,23.4567,23.4645,128700.0
2013-09-09 15:55:00,30.4,30.41,30.34,30.36,398000.0,23.4645,23.4722,23.4182,23.4336,398000.0
2013-09-10 09:30:00,29.89,29.94,29.73,29.89,278200.0,23.0708,23.1094,22.9473,23.0708,278200.0
2013-09-10 09:35:00,29.9,29.96,29.65,29.74,86500.0,23.0785,23.1248,22.8856,22.955,86500.0
2013-09-10 09:40:00,29.72,29.77,29.63,29.68,121700.0,22.9396,22.9782,22.8701,22.9087,121700.0
2013-09-10 09:45:00,29.7,29.74,29.58,29.61,183000.0,22.9242,22.955,22.8315,22.8547,183000.0
2013-09-10 09:50:00,29.61,29.7,29.56,29.67,146400.0,22.8547,22.9242,22.8161,22.901,146400.0
2013-09-10 09:55:00,29.68,29.74,29.58,29.6,160200.0,22.9087,22.955,22.8315,22.847,160200.0
2013-09-10 10:00:00,29.61,29.73,29.6,29.68,176200.0,22.8547,22.9473,22.847,22.9087,176200.0
2013-09-10 10:05:00,29.67,29.8,29.65,29.69,137700.0,22.901,23.0014,22.8856,22.9164,137700.0
2013-09-10 10:10:00,29.68,29.7,29.55,29.61,98100.0,22.9087,22.9242,22.8084,22.8547,98100.0
2013-09-10 10:15:00,29.6,29.74,29.57,29.65,185400.0,22.847,22.955,22.8238,22.8856,185400.0
2013-09-10 10:20:00,29.64,29.7,29.6,29.65,197900.0,22.8779,22.9242,22.847,22.8856,197900.0
2013-09-10 10:25:00,29.65,29.67,29.52,29.6,218100.0,22.8856,22.901,22.7852,22.847,218100.0
2013-09-10 10:30:00,29.6,29.64,29.57,29.63,197200.0,22.847,22.8779,22.8238,22.8701,197200.0
2013-09-10 10:35:00,29.63,29.68,29.62,29.67,103100.0,22.8701,22.9087,22.8624,22.901,103100.0
2013-09-10 10:40:00,29.67,29.7,29.64,29.66,90900.0,22.901,22.9242,22.8779,22.8933,90900.0
2013-09-10 10:45:00,29.65,29.68,29.61,29.62,90900.0,22.8856,22.9087,22.8547,22.8624,90900.0
2013-09-10 10:50:00,29.62,29.63,29.53,29.54,71800.0,22.8624,22.8701,22.793,22.8007,71800.0
2013-09-10 10:55:00,29.55,29.63,29.55,29.6,89400.0,22.8084,22.8701,22.8084,22.847,89400.0
2013-09-10 11:00:00,29.59,29.62,29.55,29.57,97800.0,22.8393,22.8624,22.8084,22.8238,97800.0
2013-09-10 11:05:00,29.57,29.58,29.45,29.47,170300.0,22.8238,22.8315,22.7312,22.7466,170300.0
2013-09-10 11:10:00,29.48,29.49,29.43,29.45,71500.0,22.7544,22.7621,22.7158,22.7312,71500.0
2013-09-10 11:15:00,29.44,29.5,29.43,29.48,87800.0,22.7235,22.7698,22.7158,22.7544,87800.0
2013-09-10 11:20:00,29.49,29.5,29.42,29.42,82900.0,22.7621,22.7698,22.708,22.708,82900.0
2013-09-10 11:25:00,29.42,29.46,29.38,29.46,113500.0,22.708,22.7389,22.6772,22.7389,113500.0
2013-09-10 11:30:00,29.46,29.53,29.44,29.53,97100.0,22.7389,22.793,22.7235,22.793,97100.0
2013-09-10 11:35:00,29.54,29.57,29.51,29.52,43400.0,22.8007,22.8238,22.7775,22.7852,43400.0
2013-09-10 11:40:00,29.53,29.55,29.49,29.51,87600.0,22.793,22.8084,22.7621,22.7775,87600.0
2013-09-10 11:45:00,29.51,29.55,29.46,29.54,92100.0,22.7775,22.8084,22.7389,22.8007,92100.0
2013-09-10 11:50:00,29.53,29.54,29.39,29.4,86700.0,22.793,22.8007,22.6849,22.6926,86700.0
2013-09-10 11:55:00,29.41,29.42,29.39,29.4,79800.0,22.7003,22.708,22.6849,22.6926,79800.0
2013-09-10 12:00:00,29.41,29.41,29.3,29.31,87200.0,22.7003,22.7003,22.6154,22.6231,87200.0
2013-09-10 12:05:00,29.3,29.35,29.3,29.34,119300.0,22.6154,22.654,22.6154,22.6463,119300.0
2013-09-10 12:10:00,29.35,29.36,29.3,29.3,96300.0,22.654,22.6617,22.6154,22.6154,96300.0
2013-09-10 12:15:00,29.3,29.31,29.26,29.28,105600.0,22.6154,22.6231,22.5845,22.6,105600.0
2013-09-10 12:20:00,29.27,29.37,29.26,29.37,104500.0,22.5923,22.6695,22.5845,22.6695,104500.0
2013-09-10 12:25:00,29.37,29.4,29.36,29.39,57000.0,22.6695,22.6926,22.6617,22.6849,57000.0
2013-09-10 12:30:00,29.39,29.41,29.36,29.38,43400.0,22.6849,22.7003,22.6617,22.6772,43400.0
2013-09-10 12:35:00,29.38,29.46,29.38,29.46,87500.0,22.6772,22.7389,22.6772,22.7389,87500.0
2013-09-10 12:40:00,29.46,29.47,29.42,29.44,68600.0,22.7389,22.7466,22.708,22.7235,68600.0
2013-09-10 12:45:00,29.43,29.43,29.37,29.4,67700.0,22.7158,22.7158,22.6695,22.6926,67700.0
2013-09-10 12:50:00,29.41,29.42,29.37,29.4,49000.0,22.7003,22.708,22.6695,22.6926,49000.0
2013-09-10 12:55:00,29.4,29.43,29.37,29.42,41200.0,22.6926,22.7158,22.6695,22.708,41200.0
2013-09-10 13:00:00,29.43,29.44,29.4,29.41,37400.0,22.7158,22.7235,22.6926,22.7003,37400.0
2013-09-10 13:05:00,29.41,29.42,29.36,29.39,65400.0,22.7003,22.708,22.6617,22.6849,65400.0
2013-09-10 13:10:00,29.39,29.4,29.33,29.36,51100.0,22.6849,22.6926,22.6386,22.6617,51100.0
2013-09-10 13:15:00,29.35,29.38,29.34,29.36,38800.0,22.654,22.6772,22.6463,22.6617,38800.0
2013-09-10 13:20:00,29.36,29.39,29.33,29.34,64300.0,22.6617,22.6849,22.6386,22.6463,64300.0
2013-09-10 13:25:00,29.34,29.39,29.34,29.36,119000.0,22.6463,22.6849,22.6463,22.6617,119000.0
2013-09-10 13:30:00,29.37,29.4,29.35,29.4,72300.0,22.6695,22.6926,22.654,22.6926,72300.0
2013-09-10 13:35:00,29.4,29.4,29.3,29.33,93500.0,22.6926,22.6926,22.6154,22.6386,93500.0
2013-09-10 13:40:00,29.32,29.34,29.27,29.32,52900.0,22.6309,22.6463,22.5923,22.6309,52900.0
2013-09-10 13:45:00,29.32,29.36,29.31,29.34,65700.0,22.6309,22.6617,22.6231,22.6463,65700.0
2013-09-10 13:50:00,29.35,29.39,29.3,29.31,73800.0,22.654,22.6849,22.6154,22.6231,73800.0
2013-09-10 13:55:00,29.31,29.37,29.31,29.37,44700.0,22.6231,22.6695,22.6231,22.6695,44700.0
2013-09-10 14:00:00,29.38,29.39,29.32,29.36,100200.0,22.6772,22.6849,22.6309,22.6617,100200.0
2013-09-10 14:05:00,29.35,29.37,29.32,29.34,73400.0,22.654,22.6695,22.6309,22.6463,73400.0
2013-09-10 14:10:00,29.34,29.35,29.27,29.3,97200.0,22.6463,22.654,22.5923,22.6154,97200.0
2013-09-10 14:15:00,29.3,29.33,29.28,29.3,35500.0,22.6154,22.6386,22.6,22.6154,35500.0
2013-09-10 14:20:00,29.29,29.32,29.24,29.25,106400.0,22.6077,22.6309,22.5691,22.5768,106400.0
2013-09-10 14:25:00,29.26,29.28,29.25,29.28,106600.0,22.5845,22.6,22.5768,22.6,106600.0
2013-09-10 14:30:00,29.28,29.3,29.24,29.24,116500.0,22.6,22.6154,22.5691,22.5691,116500.0
2013-09-10 14:35:00,29.25,29.28,29.22,29.23,56300.0,22.5768,22.6,22.5537,22.5614,56300.0
2013-09-10 14:40:00,29.22,29.23,29.2,29.22,58700.0,22.5537,22.5614,22.5382,22.5537,58700.0
2013-09-10 14:45:00,29.23,29.26,29.19,29.2,85600.0,22.5614,22.5845,22.5305,22.5382,85600.0
2013-09-10 14:50:00,29.2,29.31,29.18,29.27,194300.0,22.5382,22.6231,22.5228,22.5923,194300.0
2013-09-10 14:55:00,29.26,29.29,29.19,29.21,114100.0,22.5845,22.6077,22.5305,22.546,114100.0
2013-09-10 15:00:00,29.21,29.32,29.2,29.31,127500.0,22.546,22.6309,22.5382,22.6231,127500.0
2013-09-10 15:05:00,29.31,29.32,29.27,29.29,67800.0,22.6231,22.6309,22.5923,22.6077,67800.0
2013-09-10 15:10:00,29.29,29.35,29.27,29.3,156200.0,22.6077,22.654,22.5923,22.6154,156200.0
2013-09-10 15:15:00,29.3,29.31,29.23,29.24,90800.0,22.6154,22.6231,22.5614,22.5691,90800.0
2013-09-10 15:20:00,29.24,29.27,29.22,29.24,98000.0,22.5691,22.5923,22.5537,22.5691,98000.0
2013-09-10 15:25:00,29.25,29.3,29.24,29.24,78300.0,22.5768,22.6154,22.5691,22.5691,78300.0
2013-09-10 15:30:00,29.24,29.26,29.21,29.22,114100.0,22.5691,22.5845,22.546,22.5537,114100.0
2013-09-10 15:35:00,29.21,29.23,29.2,29.2,129500.0,22.546,22.5614,22.5382,22.5382,129500.0
2013-09-10 15:40:00,29.2,29.21,29.15,29.18,180400.0,22.5382,22.546,22.4996,22.5228,180400.0
2013-09-10 15:45:00,29.18,29.24,29.17,29.23,281100.0,22.5228,22.5691,22.5151,22.5614,281100.0
2013-09-10 15:50:00,29.23,29.26,29.19,29.25,280100.0,22.5614,22.5845,22.5305,22.5768,280100.0
2013-09-10 15:55:00,29.24,29.25,29.15,29.2,624600.0,22.5691,22.5768,22.4996,22.5382,624600.0
2013-09-11 09:30:00,29.27,29.47,29.21,29.45,202200.0,22.5923,22.7466,22.546,22.7312,202200.0
2013-09-11 09:35:00,29.45,29.61,29.4,29.57,109500.0,22.7312,22.8547,22.6926,22.8238,109500.0
2013-09-11 09:40:00,29.57,29.58,29.47,29.53,96300.0,22.8238,22.8315,22.7466,22.793,96300.0
2013-09-11 09:45:00,29.51,29.52,29.31,29.35,99100.0,22.7775,22.7852,22.6231,22.654,99100.0
2013-09-11 09:50:00,29.35,29.51,29.3,29.44,139000.0,22.654,22.7775,22.6154,22.7235,139000.0
2013-09-11 09:55:00,29.42,29.51,29.4,29.41,84300.0,22.708,22.7775,22.6926,22.7003,84300.0
2013-09-11 10:00:00,29.4,29.41,29.33,29.37,87800.0,22.6926,22.7003,22.6386,22.6695,87800.0
2013-09-11 10:05:00,29.36,29.38,29.24,29.27,111100.0,22.6617,22.6772,22.5691,22.5923,111100.0
2013-09-11 10:10:00,29.27,29.28,29.1,29.11,172400.0,22.5923,22.6,22.4611,22.4688,172400.0
2013-09-11 10:15:00,29.1,29.23,29.08,29.12,97800.0,22.4611,22.5614,22.4456,22.4765,97800.0
2013-09-11 10:20:00,29.12,29.14,29.03,29.06,125600.0,22.4765,22.4919,22.407,22.4302,125600.0
2013-09-11 10:25:00,29.06,29.18,29.06,29.16,73800.0,22.4302,22.5228,22.4302,22.5074,73800.0
2013-09-11 10:30:00,29.15,29.17,29.11,29.13,76200.0,22.4996,22.5151,22.4688,22.4842,76200.0
2013-09-11 10:35:00,29.13,29.22,29.13,29.21,89300.0,22.4842,22.5537,22.4842,22.546,89300.0
2013-09-11 10:40:00,29.21,29.24,29.17,29.19,49900.0,22.546,22.5691,22.5151,22.5305,49900.0
2013-09-11 10:45:00,29.19,29.2,29.09,29.1,109300.0,22.5305,22.5382,22.4533,22.4611,109300.0
2013-09-11 10:50:00,29.11,29.11,29.03,29.05,95000.0,22.4688,22.4688,22.407,22.4225,95000.0
2013-09-11 10:55:00,29.05,29.14,29.05,29.14,50400.0,22.4225,22.4919,22.4225,22.4919,50400.0
2013-09-11 11:00:00,29.13,29.15,29.1,29.15,34700.0,22.4842,22.4996,22.4611,22.4996,34700.0
2013-09-11 11:05:00,29.15,29.31,29.15,29.29,106300.0,22.4996,22.6231,22.4996,22.6077,106300.0
2013-09-11 11:10:00,29.29,29.44,29.27,29.39,115500.0,22.6077,22.7235,22.5923,22.6849,115500.0
2013-09-11 11:15:00,29.39,29.47,29.35,29.36,75700.0,22.6849,22.7466,22.654,22.6617,75700.0
2013-09-11 11:20:00,29.35,29.38,29.32,29.32,42800.0,22.654,22.6772,22.6309,22.6309,42800.0
2013-09-11 11:25:00,29.32,29.36,29.31,29.34,51800.0,22.6309,22.6617,22.6231,22.6463,51800.0
2013-09-11 11:30:00,29.34,29.4,29.33,29.35,58800.0,22.6463,22.6926,22.6386,22.654,58800.0
2013-09-11 11:35:00,29.34,29.54,29.34,29.53,80500.0,22.6463,22.8007,22.6463,22.793,80500.0
2013-09-11 11:40:00,29.55,29.63,29.47,29.47,156800.0,22.8084,22.8701,22.7466,22.7466,156800.0
2013-09-11 11:45:00,29.47,29.47,29.3,29.32,129000.0,22.7466,22.7466,22.6154,22.6309,129000.0
2013-09-11 11:50:00,29.31,29.39,29.29,29.29,44800.0,22.6231,22.6849,22.6077,22.6077,44800.0
2013-09-11 11:55:00,29.3,29.34,29.28,29.32,68100.0,22.6154,22.6463,22.6,22.6309,68100.0
2013-09-11 12:00:00,29.33,29.34,29.28,29.3,51700.0,22.6386,22.6463,22.6,22.6154,51700.0
2013-09-11 12:05:00,29.3,29.3,29.2,29.22,52500.0,22.6154,22.6154,22.5382,22.5537,52500.0
2013-09-11 12:10:00,29.22,29.22,29.12,29.14,63100.0,22.5537,22.5537,22.4765,22.4919,63100.0
2013-09-11 12:15:00,29.14,29.17,29.06,29.09,60500.0,22.4919,22.5151,22.4302,22.4533,60500.0
2013-09-11 12:20:00,29.09,29.13,29.07,29.13,55000.0,22.4533,22.4842,22.4379,22.4842,55000.0
2013-09-11 12:25:00,29.12,29.25,29.1,29.22,54300.0,22.4765,22.5768,22.4611,22.5537,54300.0
2013-09-11 12:30:00,29.22,29.28,29.21,29.28,38100.0,22.5537,22.6,22.546,22.6,38100.0
2013-09-11 12:35:00,29.28,29.4,29.28,29.4,93700.0,22.6,22.6926,22.6,22.6926,93700.0
2013-09-11 12:40:00,29.4,29.41,29.31,29.34,61900.0,22.6926,22.7003,22.6231,22.6463,61900.0
2013-09-11 12:45:00,29.34,29.35,29.27,29.29,64900.0,22.6463,22.654,22.5923,22.6077,64900.0
2013-09-11 12:50:00,29.3,29.34,29.29,29.33,29400.0,22.6154,22.6463,22.6077,22.6386,29400.0
2013-09-11 12:55:00,29.32,29.36,29.31,29.34,60600.0,22.6309,22.6617,22.6231,22.6463,60600.0
2013-09-11 13:00:00,29.34,29.35,29.29,29.32,96900.0,22.6463,22.654,22.6077,22.6309,96900.0
2013-09-11 13:05:00,29.33,29.34,29.29,29.29,35600.0,22.6386,22.6463,22.6077,22.6077,35600.0
2013-09-11 13:10:00,29.28,29.32,29.23,29.24,59600.0,22.6,22.6309,22.5614,22.5691,59600.0
2013-09-11 13:15:00,29.24,29.29,29.21,29.28,39500.0,22.5691,22.6077,22.546,22.6,39500.0
2013-09-11 13:20:00,29.28,29.33,29.27,29.32,33900.0,22.6,22.6386,22.5923,22.6309,33900.0
2013-09-11 13:25:00,29.31,29.46,29.31,29.46,43200.0,22.6231,22.7389,22.6231,22.7389,43200.0
2013-09-11 13:30:00,29.46,29.46,29.42,29.43,49100.0,22.7389,22.7389,22.708,22.7158,49100.0
2013-09-11 13:35:00,29.42,29.46,29.41,29.42,40800.0,22.708,22.7389,22.7003,22.708,40800.0
2013-09-11 13:40:00,29.42,29.44,29.39,29.43,37600.0,22.708,22.7235,22.6849,22.7158,37600.0
2013-09-11 13:45:00,29.43,29.49,29.4,29.47,75400.0,22.7158,22.7621,22.6926,22.7466,75400.0
2013-09-11 13:50:00,29.47,29.55,29.45,29.55,46000.0,22.7466,22.8084,22.7312,22.8084,46000.0
2013-09-11 13:55:00,29.55,29.59,29.52,29.58,57000.0,22.8084,22.8393,22.7852,22.8315,57000.0
2013-09-11 14:00:00,29.58,29.58,29.47,29.47,56900.0,22.8315,22.8315,22.7466,22.7466,56900.0
2013-09-11 14:05:00,29.47,29.49,29.36,29.38,64500.0,22.7466,22.7621,22.6617,22.6772,64500.0
2013-09-11 14:10:00,29.38,29.39,29.32,29.38,71900.0,22.6772,22.6849,22.6309,22.6772,71900.0
2013-09-11 14:15:00,29.37,29.38,29.21,29.24,87100.0,22.6695,22.6772,22.546,22.5691,87100.0
2013-09-11 14:20:00,29.23,29.25,29.2,29.24,48900.0,22.5614,22.5768,22.5382,22.5691,48900.0
2013-09-11 14:25:00,29.24,29.28,29.23,29.25,44500.0,22.5691,22.6,22.5614,22.5768,44500.0
2013-09-11 14:30:00,29.25,29.39,29.25,29.36,59800.0,22.5768,22.6849,22.5768,22.6617,59800.0
2013-09-11 14:35:00,29.36,29.38,29.3,29.31,67800.0,22.6617,22.6772,22.6154,22.6231,67800.0
2013-09-11 14:40:00,29.32,29.35,29.3,29.31,44800.0,22.6309,22.654,22.6154,22.6231,44800.0
2013-09-11 14:45:00,29.3,29.36,29.29,29.34,67100.0,22.6154,22.6617,22.6077,22.6463,67100.0
2013-09-11 14:50:00,29.35,29.35,29.3,29.32,37400.0,22.654,22.654,22.6154,22.6309,37400.0
2013-09-11 14:55:00,29.32,29.33,29.21,29.23,114100.0,22.6309,22.6386,22.546,22.5614,114100.0
2013-09-11 15:00:00,29.23,29.26,29.2,29.22,55200.0,22.5614,22.5845,22.5382,22.5537,55200.0
2013-09-11 15:05:00,29.21,29.26,29.2,29.23,51900.0,22.546,22.5845,22.5382,22.5614,51900.0
2013-09-11 15:10:00,29.23,29.27,29.2,29.21,47500.0,22.5614,22.5923,22.5382,22.546,47500.0
2013-09-11 15:15:00,29.2,29.28,29.2,29.27,76800.0,22.5382,22.6,22.5382,22.5923,76800.0
2013-09-11 15:20:00,29.27,29.32,29.26,29.32,35500.0,22.5923,22.6309,22.5845,22.6309,35500.0
2013-09-11 15:25:00,29.32,29.39,29.32,29.37,121400.0,22.6309,22.6849,22.6309,22.6695,121400.0
2013-09-11 15:30:00,29.37,29.43,29.36,29.4,81200.0,22.6695,22.7158,22.6617,22.6926,81200.0
2013-09-11 15:35:00,29.39,29.43,29.38,29.4,73800.0,22.6849,22.7158,22.6772,22.6926,73800.0
2013-09-11 15:40:00,29.41,29.45,29.4,29.41,103500.0,22.7003,22.7312,22.6926,22.7003,103500.0
2013-09-11 15:45:00,29.4,29.4,29.3,29.3,156500.0,22.6926,22.6926,22.6154,22.6154,156500.0
2013-09-11 15:50:00,29.31,29.35,29.29,29.32,124200.0,22.6231,22.654,22.6077,22.6309,124200.0
2013-09-11 15:55:00,29.32,29.49,29.3,29.45,661800.0,22.6309,22.7621,22.6154,22.7312,661800.0
2013-09-12 09:30:00,28.72,28.86,28.6,28.74,637700.0,22.1677,22.2758,22.0751,22.1832,637700.0
2013-09-12 09:35:00,28.73,28.8,28.53,28.57,246100.0,22.1755,22.2295,22.0211,22.052,246100.0
2013-09-12 09:40:00,28.57,28.78,28.37,28.39,393500.0,22.052,22.2141,21.8976,21.913,393500.0
2013-09-12 09:45:00,28.4,28.44,28.22,28.25,441300.0,21.9208,21.9516,21.7818,21.805,441300.0
2013-09-12 09:50:00,28.25,28.42,28.25,28.37,239400.0,21.805,21.9362,21.805,21.8976,239400.0
2013-09-12 09:55:00,28.37,28.39,28.26,28.35,201000.0,21.8976,21.913,21.8127,21.8822,201000.0
2013-09-12 10:00:00,28.35,28.45,28.29,28.44,149600.0,21.8822,21.9593,21.8358,21.9516,149600.0
2013-09-12 10:05:00,28.44,28.56,28.41,28.47,164400.0,21.9516,22.0442,21.9285,21.9748,164400.0
2013-09-12 10:10:00,28.46,28.61,28.45,28.59,142100.0,21.9671,22.0828,21.9593,22.0674,142100.0
2013-09-12 10:15:00,28.57,28.64,28.57,28.57,130200.0,22.052,22.106,22.052,22.052,130200.0
2013-09-12 10:20:00,28.57,28.69,28.56,28.65,114200.0,22.052,22.1446,22.0442,22.1137,114200.0
2013-09-12 10:25:00,28.65,28.76,28.65,28.72,91800.0,22.1137,22.1986,22.1137,22.1677,91800.0
2013-09-12 10:30:00,28.72,28.84,28.71,28.78,227800.0,22.1677,22.2604,22.16,22.2141,227800.0
2013-09-12 10:35:00,28.79,28.8,28.68,28.69,105200.0,22.2218,22.2295,22.1369,22.1446,105200.0
2013-09-12 10:40:00,28.68,28.7,28.54,28.59,79500.0,22.1369,22.1523,22.0288,22.0674,79500.0
2013-09-12 10:45:00,28.59,28.64,28.55,28.64,95700.0,22.0674,22.106,22.0365,22.106,95700.0
2013-09-12 10:50:00,28.63,28.69,28.57,28.65,98500.0,22.0983,22.1446,22.052,22.1137,98500.0
2013-09-12 10:55:00,28.64,28.76,28.63,28.66,117600.0,22.106,22.1986,22.0983,22.1214,117600.0
2013-09-12 11:00:00,28.65,28.71,28.63,28.66,82300.0,22.1137,22.16,22.0983,22.1214,82300.0
2013-09-12 11:05:00,28.67,28.75,28.66,28.7,39400.0,22.1292,22.1909,22.1214,22.1523,39400.0
2013-09-12 11:10:00,28.71,28.79,28.71,28.74,56800.0,22.16,22.2218,22.16,22.1832,56800.0
2013-09-12 11:15:00,28.74,28.74,28.63,28.66,82200.0,22.1832,22.1832,22.0983,22.1214,82200.0
2013-09-12 11:20:00,28.66,28.66,28.56,28.61,59700.0,22.1214,22.1214,22.0442,22.0828,59700.0
2013-09-12 11:25:00,28.6,28.62,28.55,28.56,94800.0,22.0751,22.0906,22.0365,22.0442,94800.0
2013-09-12 11:30:00,28.56,28.61,28.55,28.6,57500.0,22.0442,22.0828,22.0365,22.0751,57500.0
2013-09-12 11:35:00,28.6,28.6,28.5,28.52,109700.0,22.0751,22.0751,21.9979,22.0134,109700.0
2013-09-12 11:40:00,28.52,28.61,28.49,28.6,110100.0,22.0134,22.0828,21.9902,22.0751,110100.0
2013-09-12 11:45:00,28.6,28.62,28.56,28.62,76000.0,22.0751,22.0906,22.0442,22.0906,76000.0
2013-09-12 11:50:00,28.62,28.72,28.62,28.67,59900.0,22.0906,22.1677,22.0906,22.1292,59900.0
2013-09-12 11:55:00,28.67,28.68,28.63,28.63,55700.0,22.1292,22.1369,22.0983,22.0983,55700.0
2013-09-12 12:00:00,28.63,28.66,28.54,28.57,58300.0,22.0983,22.1214,22.0288,22.052,58300.0
2013-09-12 12:05:00,28.57,28.57,28.54,28.57,26900.0,22.052,22.052,22.0288,22.052,26900.0
2013-09-12 12:10:00,28.56,28.57,28.5,28.51,76300.0,22.0442,22.052,21.9979,22.0057,76300.0
2013-09-12 12:15:00,28.52,28.54,28.47,28.54,71600.0,22.0134,22.0288,21.9748,22.0288,71600.0
2013-09-12 12:20:00,28.54,28.61,28.52,28.56,52600.0,22.0288,22.0828,22.0134,22.0442,52600.0
2013-09-12 12:25:00,28.56,28.56,28.48,28.5,50900.0,22.0442,22.0442,21.9825,21.9979,50900.0
2013-09-12 12:30:00,28.49,28.51,28.46,28.49,71000.0,21.9902,22.0057,21.9671,21.9902,71000.0
2013-09-12 12:35:00,28.48,28.49,28.46,28.48,30400.0,21.9825,21.9902,21.9671,21.9825,30400.0
2013-09-12 12:40:00,28.47,28.51,28.47,28.48,41400.0,21.9748,22.0057,21.9748,21.9825,41400.0
2013-09-12 12:45:00,28.49,28.5,28.45,28.46,41200.0,21.9902,21.9979,21.9593,21.9671,41200.0
2013-09-12 12:50:00,28.48,28.49,28.46,28.47,24000.0,21.9825,21.9902,21.9671,21.9748,24000.0
2013-09-12 12:55:00,28.48,28.48,28.45,28.46,39700.0,21.9825,21.9825,21.9593,21.9671,39700.0
2013-09-12 13:00:00,28.46,28.5,28.43,28.44,57400.0,21.9671,21.9979,21.9439,21.9516,57400.0
2013-09-12 13:05:00,28.44,28.45,28.42,28.45,38800.0,21.9516,21.9593,21.9362,21.9593,38800.0
2013-09-12 13:10:00,28.44,28.49,28.43,28.45,53600.0,21.9516,21.9902,21.9439,21.9593,53600.0
2013-09-12 13:15:00,28.46,28.48,28.44,28.46,43900.0,21.9671,21.9825,21.9516,21.9671,43900.0
2013-09-12 13:20:00,28.46,28.47,28.44,28.47,44200.0,21.9671,21.9748,21.9516,21.9748,44200.0
2013-09-12 13:25:00,28.48,28.59,28.46,28.57,97300.0,21.9825,22.0674,21.9671,22.052,97300.0
2013-09-12 13:30:00,28.56,28.59,28.51,28.51,34200.0,22.0442,22.0674,22.0057,22.0057,34200.0
2013-09-12 13:35:00,28.51,28.54,28.49,28.5,31600.0,22.0057,22.0288,21.9902,21.9979,31600.0
2013-09-12 13:40:00,28.49,28.49,28.45,28.45,49600.0,21.9902,21.9902,21.9593,21.9593,49600.0
2013-09-12 13:45:00,28.46,28.46,28.42,28.42,75500.0,21.9671,21.9671,21.9362,21.9362,75500.0
2013-09-12 13:50:00,28.42,28.48,28.42,28.44,37500.0,21.9362,21.9825,21.9362,21.9516,37500.0
2013-09-12 13:55:00,28.45,28.47,28.42,28.47,64500.0,21.9593,21.9748,21.9362,21.9748,64500.0
2013-09-12 14:00:00,28.46,28.53,28.46,28.52,101600.0,21.9671,22.0211,21.9671,22.0134,101600.0
2013-09-12 14:05:00,28.52,28.59,28.5,28.58,192200.0,22.0134,22.0674,21.9979,22.0597,192200.0
2013-09-12 14:10:00,28.58,28.6,28.54,28.56,35500.0,22.0597,22.0751,22.0288,22.0442,35500.0
2013-09-12 14:15:00,28.55,28.57,28.53,28.54,51400.0,22.0365,22.052,22.0211,22.0288,51400.0
2013-09-12 14:20:00,28.54,28.54,28.46,28.47,74000.0,22.0288,22.0288,21.9671,21.9748,74000.0
2013-09-12 14:25:00,28.48,28.5,28.46,28.49,46600.0,21.9825,21.9979,21.9671,21.9902,46600.0
2013-09-12 14:30:00,28.5,28.52,28.48,28.48,58800.0,21.9979,22.0134,21.9825,21.9825,58800.0
2013-09-12 14:35:00,28.47,28.47,28.4,28.4,46000.0,21.9748,21.9748,21.9208,21.9208,46000.0
2013-09-12 14:40:00,28.41,28.45,28.38,28.41,109000.0,21.9285,21.9593,21.9053,21.9285,109000.0
2013-09-12 14:45:00,28.42,28.42,28.31,28.33,108600.0,21.9362,21.9362,21.8513,21.8667,108600.0
2013-09-12 14:50:00,28.33,28.35,28.29,28.31,118700.0,21.8667,21.8822,21.8358,21.8513,118700.0
2013-09-12 14:55:00,28.31,28.32,28.26,28.28,73500.0,21.8513,21.859,21.8127,21.8281,73500.0
2013-09-12 15:00:00,28.29,28.32,28.27,28.3,123800.0,21.8358,21.859,21.8204,21.8436,123800.0
2013-09-12 15:05:00,28.3,28.34,28.27,28.28,98400.0,21.8436,21.8744,21.8204,21.8281,98400.0
2013-09-12 15:10:00,28.28,28.31,28.25,28.25,112700.0,21.8281,21.8513,21.805,21.805,112700.0
2013-09-12 15:15:00,28.26,28.31,28.22,28.27,171800.0,21.8127,21.8513,21.7818,21.8204,171800.0
2013-09-12 15:20:00,28.27,28.32,28.26,28.31,80100.0,21.8204,21.859,21.8127,21.8513,80100.0
2013-09-12 15:25:00,28.32,28.32,28.25,28.29,134500.0,21.859,21.859,21.805,21.8358,134500.0
2013-09-12 15:30:00,28.28,28.3,28.24,28.26,127500.0,21.8281,21.8436,21.7973,21.8127,127500.0
2013-09-12 15:35:00,28.26,28.28,28.23,28.24,90500.0,21.8127,21.8281,21.7895,21.7973,90500.0
2013-09-12 15:40:00,28.24,28.27,28.23,28.25,150400.0,21.7973,21.8204,21.7895,21.805,150400.0
2013-09-12 15:45:00,28.24,28.27,28.23,28.25,148200.0,21.7973,21.8204,21.7895,21.805,148200.0
2013-09-12 15:50:00,28.26,28.27,28.22,28.26,256300.0,21.8127,21.8204,21.7818,21.8127,256300.0
2013-09-12 15:55:00,28.26,28.27,28.2,28.24,575200.0,21.8127,21.8204,21.7664,21.7973,575200.0
2013-09-13 09:30:00,28.15,28.25,28.11,28.15,198900.0,21.7278,21.805,21.6969,21.7278,198900.0
2013-09-13 09:35:00,28.16,28.2,28.06,28.13,179800.0,21.7355,21.7664,21.6583,21.7124,179800.0
2013-09-13 09:40:00,28.13,28.21,28.07,28.21,116900.0,21.7124,21.7741,21.666,21.7741,116900.0
2013-09-13 09:45:00,28.2,28.24,28.14,28.23,100500.0,21.7664,21.7973,21.7201,21.7895,100500.0
2013-09-13 09:50:00,28.23,28.45,28.23,28.39,138000.0,21.7895,21.9593,21.7895,21.913,138000.0
2013-09-13 09:55:00,28.39,28.58,28.39,28.57,137300.0,21.913,22.0597,21.913,22.052,137300.0
2013-09-13 10:00:00,28.55,28.66,28.51,28.59,143100.0,22.0365,22.1214,22.0057,22.0674,143100.0
2013-09-13 10:05:00,28.59,28.68,28.52,28.55,122900.0,22.0674,22.1369,22.0134,22.0365,122900.0
2013-09-13 10:10:00,28.55,28.61,28.53,28.58,101100.0,22.0365,22.0828,22.0211,22.0597,101100.0
2013-09-13 10:15:00,28.58,28.6,28.51,28.58,81100.0,22.0597,22.0751,22.0057,22.0597,81100.0
2013-09-13 10:20:00,28.59,28.6,28.41,28.44,101200.0,22.0674,22.0751,21.9285,21.9516,101200.0
2013-09-13 10:25:00,28.44,28.53,28.43,28.47,131200.0,21.9516,22.0211,21.9439,21.9748,131200.0
2013-09-13 10:30:00,28.47,28.47,28.4,28.42,154000.0,21.9748,21.9748,21.9208,21.9362,154000.0
2013-09-13 10:35:00,28.41,28.43,28.25,28.28,116400.0,21.9285,21.9439,21.805,21.8281,116400.0
2013-09-13 10:40:00,28.28,28.29,28.18,28.2,122600.0,21.8281,21.8358,21.7509,21.7664,122600.0
2013-09-13 10:45:00,28.19,28.27,28.18,28.27,134500.0,21.7587,21.8204,21.7509,21.8204,134500.0
2013-09-13 10:50:00,28.27,28.33,28.27,28.29,66900.0,21.8204,21.8667,21.8204,21.8358,66900.0
2013-09-13 10:55:00,28.3,28.3,28.2,28.22,51900.0,21.8436,21.8436,21.7664,21.7818,51900.0
2013-09-13 11:00:00,28.22,28.34,28.2,28.28,97700.0,21.7818,21.8744,21.7664,21.8281,97700.0
2013-09-13 11:05:00,28.29,28.42,28.29,28.41,80900.0,21.8358,21.9362,21.8358,21.9285,80900.0
2013-09-13 11:10:00,28.4,28.42,28.32,28.39,48200.0,21.9208,21.9362,21.859,21.913,48200.0
2013-09-13 11:15:00,28.39,28.43,28.35,28.43,75500.0,21.913,21.9439,21.8822,21.9439,75500.0
2013-09-13 11:20:00,28.42,28.46,28.37,28.45,74300.0,21.9362,21.9671,21.8976,21.9593,74300.0
2013-09-13 11:25:00,28.45,28.45,28.37,28.39,138700.0,21.9593,21.9593,21.8976,21.913,138700.0
2013-09-13 11:30:00,28.39,28.4,28.29,28.3,100500.0,21.913,21.9208,21.8358,21.8436,100500.0
2013-09-13 11:35:00,28.3,28.32,28.26,28.3,43400.0,21.8436,21.859,21.8127,21.8436,43400.0
2013-09-13 11:40:00,28.3,28.34,28.24,28.24,44400.0,21.8436,21.8744,21.7973,21.7973,44400.0
2013-09-13 11:45:00,28.25,28.28,28.24,28.25,32300.0,21.805,21.8281,21.7973,21.805,32300.0
2013-09-13 11:50:00,28.25,28.32,28.25,28.29,73800.0,21.805,21.859,21.805,21.8358,73800.0
2013-09-13 11:55:00,28.3,28.31,28.27,28.3,58200.0,21.8436,21.8513,21.8204,21.8436,58200.0
2013-09-13 12:00:00,28.3,28.33,28.23,28.24,91200.0,21.8436,21.8667,21.7895,21.7973,91200.0
2013-09-13 12:05:00,28.24,28.24,28.2,28.21,33500.0,21.7973,21.7973,21.7664,21.7741,33500.0
2013-09-13 12:10:00,28.2,28.24,28.16,28.23,87300.0,21.7664,21.7973,21.7355,21.7895,87300.0
2013-09-13 12:15:00,28.23,28.24,28.15,28.15,38500.0,21.7895,21.7973,21.7278,21.7278,38500.0
2013-09-13 12:20:00,28.15,28.17,28.14,28.15,79400.0,21.7278,21.7432,21.7201,21.7278,79400.0
2013-09-13 12:25:00,28.15,28.19,28.13,28.15,113500.0,21.7278,21.7587,21.7124,21.7278,113500.0
2013-09-13 12:30:00,28.14,28.23,28.14,28.23,22500.0,21.7201,21.7895,21.7201,21.7895,22500.0
2013-09-13 12:35:00,28.24,28.24,28.17,28.21,51100.0,21.7973,21.7973,21.7432,21.7741,51100.0
2013-09-13 12:40:00,28.22,28.24,28.16,28.19,38700.0,21.7818,21.7973,21.7355,21.7587,38700.0
2013-09-13 12:45:00,28.2,28.21,28.17,28.18,112800.0,21.7664,21.7741,21.7432,21.7509,112800.0
2013-09-13 12:50:00,28.18,28.2,28.12,28.14,135100.0,21.7509,21.7664,21.7046,21.7201,135100.0
2013-09-13 12:55:00,28.14,28.14,28.09,28.1,63800.0,21.7201,21.7201,21.6815,21.6892,63800.0
2013-09-13 13:00:00,28.11,28.11,28.04,28.05,153000.0,21.6969,21.6969,21.6429,21.6506,153000.0
2013-09-13 13:05:00,28.05,28.05,27.95,27.96,195000.0,21.6506,21.6506,21.5734,21.5811,195000.0
2013-09-13 13:10:00,27.95,27.99,27.94,27.96,110500.0,21.5734,21.6043,21.5657,21.5811,110500.0
2013-09-13 13:15:00,27.95,28.0,27.92,27.96,136200.0,21.5734,21.612,21.5503,21.5811,136200.0
2013-09-13 13:20:00,27.97,27.98,27.92,27.93,52300.0,21.5889,21.5966,21.5503,21.558,52300.0
2013-09-13 13:25:00,27.93,27.98,27.93,27.98,92700.0,21.558,21.5966,21.558,21.5966,92700.0
2013-09-13 13:30:00,27.97,27.98,27.93,27.97,93600.0,21.5889,21.5966,21.558,21.5889,93600.0
2013-09-13 13:35:00,27.97,27.97,27.91,27.94,172000.0,21.5889,21.5889,21.5425,21.5657,172000.0
2013-09-13 13:40:00,27.94,27.94,27.85,27.87,181500.0,21.5657,21.5657,21.4962,21.5117,181500.0
2013-09-13 13:45:00,27.87,27.9,27.86,27.89,37000.0,21.5117,21.5348,21.5039,21.5271,37000.0
2013-09-13 13:50:00,27.88,27.92,27.85,27.86,31200.0,21.5194,21.5503,21.4962,21.5039,31200.0
2013-09-13 13:55:00,27.87,27.87,27.8,27.85,116100.0,21.5117,21.5117,21.4576,21.4962,116100.0
2013-09-13 14:00:00,27.84,27.85,27.77,27.77,82100.0,21.4885,21.4962,21.4345,21.4345,82100.0
2013-09-13 14:05:00,27.77,27.77,27.73,27.76,96300.0,21.4345,21.4345,21.4036,21.4268,96300.0
2013-09-13 14:10:00,27.76,27.82,27.76,27.82,73600.0,21.4268,21.4731,21.4268,21.4731,73600.0
2013-09-13 14:15:00,27.83,27.91,27.83,27.9,81000.0,21.4808,21.5425,21.4808,21.5348,81000.0
2013-09-13 14:20:00,27.9,27.98,27.9,27.97,104000.0,21.5348,21.5966,21.5348,21.5889,104000.0
2013-09-13 14:25:00,27.97,27.97,27.89,27.94,118000.0,21.5889,21.5889,21.5271,21.5657,118000.0
2013-09-13 14:30:00,27.94,27.95,27.87,27.87,68400.0,21.5657,21.5734,21.5117,21.5117,68400.0
2013-09-13 14:35:00,27.87,27.92,27.82,27.91,149200.0,21.5117,21.5503,21.4731,21.5425,149200.0
2013-09-13 14:40:00,27.91,27.98,27.91,27.98,94200.0,21.5425,21.5966,21.5425,21.5966,94200.0
2013-09-13 14:45:00,27.98,27.99,27.94,27.97,79000.0,21.5966,21.6043,21.5657,21.5889,79000.0
2013-09-13 14:50:00,27.97,28.0,27.96,27.99,126300.0,21.5889,21.612,21.5811,21.6043,126300.0
2013-09-13 14:55:00,27.98,28.0,27.93,27.93,85400.0,21.5966,21.612,21.558,21.558,85400.0
2013-09-13 15:00:00,27.93,27.94,27.91,27.92,91100.0,21.558,21.5657,21.5425,21.5503,91100.0
2013-09-13 15:05:00,27.92,28.09,27.91,28.09,172600.0,21.5503,21.6815,21.5425,21.6815,172600.0
2013-09-13 15:10:00,28.09,28.2,28.07,28.19,159200.0,21.6815,21.7664,21.666,21.7587,159200.0
2013-09-13 15:15:00,28.19,28.2,28.09,28.09,139900.0,21.7587,21.7664,21.6815,21.6815,139900.0
2013-09-13 15:20:00,28.09,28.22,28.07,28.14,260100.0,21.6815,21.7818,21.666,21.7201,260100.0
2013-09-13 15:25:00,28.14,28.18,28.11,28.12,151100.0,21.7201,21.7509,21.6969,21.7046,151100.0
2013-09-13 15:30:00,28.12,28.15,28.08,28.13,174500.0,21.7046,21.7278,21.6738,21.7124,174500.0
2013-09-13 15:35:00,28.13,28.24,28.13,28.19,346700.0,21.7124,21.7973,21.7124,21.7587,346700.0
2013-09-13 15:40:00,28.18,28.21,28.14,28.21,261600.0,21.7509,21.7741,21.7201,21.7741,261600.0
2013-09-13 15:45:00,28.21,28.24,28.16,28.2,248600.0,21.7741,21.7973,21.7355,21.7664,248600.0
2013-09-13 15:50:00,28.19,28.26,28.18,28.25,433400.0,21.7587,21.8127,21.7509,21.805,433400.0
2013-09-13 15:55:00,28.24,28.28,28.2,28.21,557200.0,21.7973,21.8281,21.7664,21.7741,557200.0
2013-09-16 09:30:00,28.16,28.45,28.02,28.32,427900.0,21.7355,21.9593,21.6274,21.859,427900.0
2013-09-16 09:35:00,28.33,28.39,28.07,28.14,196800.0,21.8667,21.913,21.666,21.7201,196800.0
2013-09-16 09:40:00,28.14,28.2,28.06,28.17,180500.0,21.7201,21.7664,21.6583,21.7432,180500.0
2013-09-16 09:45:00,28.17,28.31,28.15,28.24,204800.0,21.7432,21.8513,21.7278,21.7973,204800.0
2013-09-16 09:50:00,28.25,28.28,28.13,28.15,87300.0,21.805,21.8281,21.7124,21.7278,87300.0
2013-09-16 09:55:00,28.15,28.42,28.13,28.4,135300.0,21.7278,21.9362,21.7124,21.9208,135300.0
2013-09-16 10:00:00,28.39,28.52,28.37,28.38,252700.0,21.913,22.0134,21.8976,21.9053,252700.0
2013-09-16 10:05:00,28.38,28.41,28.32,28.33,139700.0,21.9053,21.9285,21.859,21.8667,139700.0
2013-09-16 10:10:00,28.33,28.38,28.26,28.38,107300.0,21.8667,21.9053,21.8127,21.9053,107300.0
2013-09-16 10:15:00,28.38,28.4,28.27,28.27,79500.0,21.9053,21.9208,21.8204,21.8204,79500.0
2013-09-16 10:20:00,28.27,28.27,28.2,28.25,76000.0,21.8204,21.8204,21.7664,21.805,76000.0
2013-09-16 10:25:00,28.25,28.28,28.16,28.21,172300.0,21.805,21.8281,21.7355,21.7741,172300.0
2013-09-16 10:30:00,28.21,28.22,28.11,28.13,122600.0,21.7741,21.7818,21.6969,21.7124,122600.0
2013-09-16 10:35:00,28.14,28.14,28.03,28.07,103400.0,21.7201,21.7201,21.6352,21.666,103400.0
2013-09-16 10:40:00,28.07,28.22,28.07,28.19,146300.0,21.666,21.7818,21.666,21.7587,146300.0
2013-09-16 10:45:00,28.18,28.18,28.03,28.12,174400.0,21.7509,21.7509,21.6352,21.7046,174400.0
2013-09-16 10:50:00,28.13,28.19,28.11,28.11,75500.0,21.7124,21.7587,21.6969,21.6969,75500.0
2013-09-16 10:55:00,28.12,28.14,28.08,28.12,50900.0,21.7046,21.7201,21.6738,21.7046,50900.0
2013-09-16 11:00:00,28.11,28.18,28.09,28.11,58800.0,21.6969,21.7509,21.6815,21.6969,58800.0
2013-09-16 11:05:00,28.11,28.13,28.08,28.09,73000.0,21.6969,21.7124,21.6738,21.6815,73000.0
2013-09-16 11:10:00,28.1,28.14,28.1,28.13,51000.0,21.6892,21.7201,21.6892,21.7124,51000.0
2013-09-16 11:15:00,28.13,28.16,28.07,28.09,80300.0,21.7124,21.7355,21.666,21.6815,80300.0
2013-09-16 11:20:00,28.08,28.08,28.0,28.08,83800.0,21.6738,21.6738,21.612,21.6738,83800.0
2013-09-16 11:25:00,28.08,28.19,28.08,28.18,106500.0,21.6738,21.7587,21.6738,21.7509,106500.0
2013-09-16 11:30:00,28.18,28.28,28.17,28.28,75600.0,21.7509,21.8281,21.7432,21.8281,75600.0
2013-09-16 11:35:00,28.28,28.3,28.16,28.2,58200.0,21.8281,21.8436,21.7355,21.7664,58200.0
2013-09-16 11:40:00,28.19,28.22,28.19,28.19,45400.0,21.7587,21.7818,21.7587,21.7587,45400.0
2013-09-16 11:45:00,28.2,28.24,28.17,28.23,71000.0,21.7664,21.7973,21.7432,21.7895,71000.0
2013-09-16 11:50:00,28.23,28.32,28.21,28.27,85800.0,21.7895,21.859,21.7741,21.8204,85800.0
2013-09-16 11:55:00,28.28,28.29,28.23,28.24,33300.0,21.8281,21.8358,21.7895,21.7973,33300.0
2013-09-16 12:00:00,28.25,28.39,28.24,28.39,118200.0,21.805,21.913,21.7973,21.913,118200.0
2013-09-16 12:05:00,28.39,28.51,28.38,28.49,133200.0,21.913,22.0057,21.9053,21.9902,133200.0
2013-09-16 12:10:00,28.49,28.5,28.43,28.49,68300.0,21.9902,21.9979,21.9439,21.9902,68300.0
2013-09-16 12:15:00,28.48,28.55,28.48,28.53,124100.0,21.9825,22.0365,21.9825,22.0211,124100.0
2013-09-16 12:20:00,28.54,28.61,28.54,28.6,134600.0,22.0288,22.0828,22.0288,22.0751,134600.0
2013-09-16 12:25:00,28.6,28.63,28.54,28.57,76400.0,22.0751,22.0983,22.0288,22.052,76400.0
2013-09-16 12:30:00,28.57,28.6,28.53,28.53,89800.0,22.052,22.0751,22.0211,22.0211,89800.0
2013-09-16 12:35:00,28.53,28.54,28.49,28.52,56700.0,22.0211,22.0288,21.9902,22.0134,56700.0
2013-09-16 12:40:00,28.51,28.55,28.49,28.5,67800.0,22.0057,22.0365,21.9902,21.9979,67800.0
2013-09-16 12:45:00,28.5,28.55,28.49,28.49,75300.0,21.9979,22.0365,21.9902,21.9902,75300.0
2013-09-16 12:50:00,28.49,28.57,28.49,28.56,123100.0,21.9902,22.052,21.9902,22.0442,123100.0
2013-09-16 12:55:00,28.57,28.66,28.54,28.65,130900.0,22.052,22.1214,22.0288,22.1137,130900.0
2013-09-16 13:00:00,28.65,28.76,28.64,28.73,129600.0,22.1137,22.1986,22.106,22.1755,129600.0
2013-09-16 13:05:00,28.73,28.74,28.65,28.67,79900.0,22.1755,22.1832,22.1137,22.1292,79900.0
2013-09-16 13:10:00,28.67,28.68,28.59,28.6,43600.0,22.1292,22.1369,22.0674,22.0751,43600.0
2013-09-16 13:15:00,28.61,28.62,28.54,28.55,43900.0,22.0828,22.0906,22.0288,22.0365,43900.0
2013-09-16 13:20:00,28.55,28.64,28.55,28.62,48400.0,22.0365,22.106,22.0365,22.0906,48400.0
2013-09-16 13:25:00,28.62,28.63,28.59,28.6,47400.0,22.0906,22.0983,22.0674,22.0751,47400.0
2013-09-16 13:30:00,28.6,28.62,28.58,28.62,36100.0,22.0751,22.0906,22.0597,22.0906,36100.0
2013-09-16 13:35:00,28.62,28.64,28.61,28.62,54400.0,22.0906,22.106,22.0828,22.0906,54400.0
2013-09-16 13:40:00,28.62,28.67,28.6,28.64,94000.0,22.0906,22.1292,22.0751,22.106,94000.0
2013-09-16 13:45:00,28.65,28.69,28.63,28.67,45500.0,22.1137,22.1446,22.0983,22.1292,45500.0
2013-09-16 13:50:00,28.66,28.66,28.6,28.62,42800.0,22.1214,22.1214,22.0751,22.0906,42800.0
2013-09-16 13:55:00,28.61,28.65,28.58,28.6,57800.0,22.0828,22.1137,22.0597,22.0751,57800.0
2013-09-16 14:00:00,28.6,28.6,28.48,28.56,176600.0,22.0751,22.0751,21.9825,22.0442,176600.0
2013-09-16 14:05:00,28.56,28.56,28.47,28.5,56800.0,22.0442,22.0442,21.9748,21.9979,56800.0
2013-09-16 14:10:00,28.49,28.54,28.48,28.51,62000.0,21.9902,22.0288,21.9825,22.0057,62000.0
2013-09-16 14:15:00,28.5,28.57,28.46,28.51,92300.0,21.9979,22.052,21.9671,22.0057,92300.0
2013-09-16 14:20:00,28.5,28.5,28.41,28.41,68900.0,21.9979,21.9979,21.9285,21.9285,68900.0
2013-09-16 14:25:00,28.4,28.42,28.38,28.38,50100.0,21.9208,21.9362,21.9053,21.9053,50100.0
2013-09-16 14:30:00,28.37,28.39,28.31,28.34,85900.0,21.8976,21.913,21.8513,21.8744,85900.0
2013-09-16 14:35:00,28.34,28.42,28.34,28.39,75100.0,21.8744,21.9362,21.8744,21.913,75100.0
2013-09-16 14:40:00,28.39,28.39,28.33,28.34,61900.0,21.913,21.913,21.8667,21.8744,61900.0
2013-09-16 14:45:00,28.34,28.34,28.25,28.32,90100.0,21.8744,21.8744,21.805,21.859,90100.0
2013-09-16 14:50:00,28.32,28.36,28.29,28.3,61600.0,21.859,21.8899,21.8358,21.8436,61600.0
2013-09-16 14:55:00,28.31,28.31,28.22,28.25,37200.0,21.8513,21.8513,21.7818,21.805,37200.0
2013-09-16 15:00:00,28.26,28.31,28.24,28.3,89700.0,21.8127,21.8513,21.7973,21.8436,89700.0
2013-09-16 15:05:00,28.29,28.3,28.22,28.26,92600.0,21.8358,21.8436,21.7818,21.8127,92600.0
2013-09-16 15:10:00,28.25,28.28,28.2,28.26,93500.0,21.805,21.8281,21.7664,21.8127,93500.0
2013-09-16 15:15:00,28.26,28.26,28.19,28.19,67500.0,21.8127,21.8127,21.7587,21.7587,67500.0
2013-09-16 15:20:00,28.19,28.22,28.17,28.18,65100.0,21.7587,21.7818,21.7432,21.7509,65100.0
2013-09-16 15:25:00,28.18,28.23,28.15,28.17,84900.0,21.7509,21.7895,21.7278,21.7432,84900.0
2013-09-16 15:30:00,28.18,28.19,28.13,28.13,75800.0,21.7509,21.7587,21.7124,21.7124,75800.0
2013-09-16 15:35:00,28.13,28.18,28.08,28.09,173200.0,21.7124,21.7509,21.6738,21.6815,173200.0
2013-09-16 15:40:00,28.09,28.13,28.03,28.09,158000.0,21.6815,21.7124,21.6352,21.6815,158000.0
2013-09-16 15:45:00,28.08,28.1,28.02,28.03,225400.0,21.6738,21.6892,21.6274,21.6352,225400.0
2013-09-16 15:50:00,28.03,28.12,27.98,28.08,253900.0,21.6352,21.7046,21.5966,21.6738,253900.0
2013-09-16 15:55:00,28.07,28.16,28.06,28.13,604300.0,21.666,21.7355,21.6583,21.7124,604300.0
2013-09-17 09:30:00,28.29,28.33,27.98,28.1,230400.0,21.8358,21.8667,21.5966,21.6892,230400.0
2013-09-17 09:35:00,28.1,28.25,28.09,28.22,96600.0,21.6892,21.805,21.6815,21.7818,96600.0
2013-09-17 09:40:00,28.22,28.38,28.22,28.34,109100.0,21.7818,21.9053,21.7818,21.8744,109100.0
2013-09-17 09:45:00,28.34,28.34,28.19,28.27,118500.0,21.8744,21.8744,21.7587,21.8204,118500.0
2013-09-17 09:50:00,28.28,28.38,28.28,28.33,108800.0,21.8281,21.9053,21.8281,21.8667,108800.0
2013-09-17 09:55:00,28.34,28.34,28.22,28.3,78300.0,21.8744,21.8744,21.7818,21.8436,78300.0
2013-09-17 10:00:00,28.31,28.34,28.13,28.33,305400.0,21.8513,21.8744,21.7124,21.8667,305400.0
2013-09-17 10:05:00,28.34,28.42,28.25,28.26,143200.0,21.8744,21.9362,21.805,21.8127,143200.0
2013-09-17 10:10:00,28.27,28.41,28.21,28.39,111600.0,21.8204,21.9285,21.7741,21.913,111600.0
2013-09-17 10:15:00,28.38,28.41,28.22,28.25,147200.0,21.9053,21.9285,21.7818,21.805,147200.0
2013-09-17 10:20:00,28.24,28.27,28.16,28.25,184500.0,21.7973,21.8204,21.7355,21.805,184500.0
2013-09-17 10:25:00,28.25,28.33,28.23,28.33,74500.0,21.805,21.8667,21.7895,21.8667,74500.0
2013-09-17 10:30:00,28.33,28.41,28.29,28.4,70400.0,21.8667,21.9285,21.8358,21.9208,70400.0
2013-09-17 10:35:00,28.4,28.4,28.29,28.36,51700.0,21.9208,21.9208,21.8358,21.8899,51700.0
2013-09-17 10:40:00,28.36,28.48,28.36,28.46,123900.0,21.8899,21.9825,21.8899,21.9671,123900.0
2013-09-17 10:45:00,28.46,28.48,28.41,28.42,85000.0,21.9671,21.9825,21.9285,21.9362,85000.0
2013-09-17 10:50:00,28.41,28.49,28.37,28.48,75500.0,21.9285,21.9902,21.8976,21.9825,75500.0
2013-09-17 10:55:00,28.48,28.48,28.37,28.38,73000.0,21.9825,21.9825,21.8976,21.9053,73000.0
2013-09-17 11:00:00,28.38,28.38,28.35,28.35,24800.0,21.9053,21.9053,21.8822,21.8822,24800.0
2013-09-17 11:05:00,28.35,28.4,28.34,28.4,42400.0,21.8822,21.9208,21.8744,21.9208,42400.0
2013-09-17 11:10:00,28.4,28.4,28.3,28.31,56000.0,21.9208,21.9208,21.8436,21.8513,56000.0
2013-09-17 11:15:00,28.31,28.32,28.24,28.25,59500.0,21.8513,21.859,21.7973,21.805,59500.0
2013-09-17 11:20:00,28.26,28.28,28.21,28.28,40200.0,21.8127,21.8281,21.7741,21.8281,40200.0
2013-09-17 11:25:00,28.29,28.32,28.26,28.29,54600.0,21.8358,21.859,21.8127,21.8358,54600.0
2013-09-17 11:30:00,28.28,28.3,28.2,28.22,62400.0,21.8281,21.8436,21.7664,21.7818,62400.0
2013-09-17 11:35:00,28.21,28.25,28.16,28.24,46100.0,21.7741,21.805,21.7355,21.7973,46100.0
2013-09-17 11:40:00,28.23,28.27,28.21,28.25,46000.0,21.7895,21.8204,21.7741,21.805,46000.0
2013-09-17 11:45:00,28.26,28.26,28.21,28.22,34600.0,21.8127,21.8127,21.7741,21.7818,34600.0
2013-09-17 11:50:00,28.21,28.24,28.16,28.22,68300.0,21.7741,21.7973,21.7355,21.7818,68300.0
2013-09-17 11:55:00,28.23,28.26,28.2,28.2,34600.0,21.7895,21.8127,21.7664,21.7664,34600.0
2013-09-17 12:00:00,28.2,28.21,28.15,28.18,54100.0,21.7664,21.7741,21.7278,21.7509,54100.0
2013-09-17 12:05:00,28.17,28.2,28.12,28.15,56500.0,21.7432,21.7664,21.7046,21.7278,56500.0
2013-09-17 12:10:00,28.16,28.21,28.14,28.18,58500.0,21.7355,21.7741,21.7201,21.7509,58500.0
2013-09-17 12:15:00,28.17,28.24,28.17,28.22,45100.0,21.7432,21.7973,21.7432,21.7818,45100.0
2013-09-17 12:20:00,28.22,28.27,28.2,28.2,21900.0,21.7818,21.8204,21.7664,21.7664,21900.0
2013-09-17 12:25:00,28.2,28.21,28.15,28.17,25300.0,21.7664,21.7741,21.7278,21.7432,25300.0
2013-09-17 12:30:00,28.17,28.2,28.14,28.17,61700.0,21.7432,21.7664,21.7201,21.7432,61700.0
2013-09-17 12:35:00,28.17,28.23,28.17,28.21,18300.0,21.7432,21.7895,21.7432,21.7741,18300.0
2013-09-17 12:40:00,28.22,28.27,28.19,28.27,34600.0,21.7818,21.8204,21.7587,21.8204,34600.0
2013-09-17 12:45:00,28.26,28.26,28.2,28.21,31200.0,21.8127,21.8127,21.7664,21.7741,31200.0
2013-09-17 12:50:00,28.21,28.25,28.17,28.23,31800.0,21.7741,21.805,21.7432,21.7895,31800.0
2013-09-17 12:55:00,28.23,28.32,28.23,28.3,58500.0,21.7895,21.859,21.7895,21.8436,58500.0
2013-09-17 13:00:00,28.3,28.37,28.29,28.36,63700.0,21.8436,21.8976,21.8358,21.8899,63700.0
2013-09-17 13:05:00,28.36,28.41,28.35,28.41,67400.0,21.8899,21.9285,21.8822,21.9285,67400.0
2013-09-17 13:10:00,28.4,28.44,28.39,28.39,53100.0,21.9208,21.9516,21.913,21.913,53100.0
2013-09-17 13:15:00,28.4,28.42,28.35,28.35,43300.0,21.9208,21.9362,21.8822,21.8822,43300.0
2013-09-17 13:20:00,28.35,28.36,28.31,28.31,23000.0,21.8822,21.8899,21.8513,21.8513,23000.0
2013-09-17 13:25:00,28.31,28.35,28.29,28.3,49500.0,21.8513,21.8822,21.8358,21.8436,49500.0
2013-09-17 13:30:00,28.28,28.31,28.27,28.28,33100.0,21.8281,21.8513,21.8204,21.8281,33100.0
2013-09-17 13:35:00,28.28,28.34,28.28,28.32,49600.0,21.8281,21.8744,21.8281,21.859,49600.0
2013-09-17 13:40:00,28.32,28.35,28.29,28.35,38400.0,21.859,21.8822,21.8358,21.8822,38400.0
2013-09-17 13:45:00,28.34,28.36,28.29,28.32,25600.0,21.8744,21.8899,21.8358,21.859,25600.0
2013-09-17 13:50:00,28.32,28.38,28.28,28.35,34500.0,21.859,21.9053,21.8281,21.8822,34500.0
2013-09-17 13:55:00,28.35,28.39,28.34,28.39,42300.0,21.8822,21.913,21.8744,21.913,42300.0
2013-09-17 14:00:00,28.39,28.4,28.35,28.38,47700.0,21.913,21.9208,21.8822,21.9053,47700.0
2013-09-17 14:05:00,28.39,28.41,28.36,28.4,32200.0,21.913,21.9285,21.8899,21.9208,32200.0
2013-09-17 14:10:00,28.39,28.39,28.33,28.35,37000.0,21.913,21.913,21.8667,21.8822,37000.0
2013-09-17 14:15:00,28.36,28.4,28.35,28.37,30800.0,21.8899,21.9208,21.8822,21.8976,30800.0
2013-09-17 14:20:00,28.37,28.42,28.34,28.4,36000.0,21.8976,21.9362,21.8744,21.9208,36000.0
2013-09-17 14:25:00,28.39,28.42,28.37,28.42,43600.0,21.913,21.9362,21.8976,21.9362,43600.0
2013-09-17 14:30:00,28.42,28.42,28.35,28.35,36300.0,21.9362,21.9362,21.8822,21.8822,36300.0
2013-09-17 14:35:00,28.34,28.36,28.31,28.36,42400.0,21.8744,21.8899,21.8513,21.8899,42400.0
2013-09-17 14:40:00,28.36,28.36,28.3,28.3,43000.0,21.8899,21.8899,21.8436,21.8436,43000.0
2013-09-17 14:45:00,28.29,28.33,28.29,28.32,38300.0,21.8358,21.8667,21.8358,21.859,38300.0
2013-09-17 14:50:00,28.31,28.34,28.3,28.32,29100.0,21.8513,21.8744,21.8436,21.859,29100.0
2013-09-17 14:55:00,28.32,28.34,28.3,28.32,45900.0,21.859,21.8744,21.8436,21.859,45900.0
2013-09-17 15:00:00,28.33,28.36,28.33,28.35,46600.0,21.8667,21.8899,21.8667,21.8822,46600.0
2013-09-17 15:05:00,28.35,28.37,28.34,28.36,50800.0,21.8822,21.8976,21.8744,21.8899,50800.0
2013-09-17 15:10:00,28.35,28.37,28.33,28.35,46400.0,21.8822,21.8976,21.8667,21.8822,46400.0
2013-09-17 15:15:00,28.35,28.39,28.35,28.38,43600.0,21.8822,21.913,21.8822,21.9053,43600.0
2013-09-17 15:20:00,28.37,28.38,28.36,28.36,62700.0,21.8976,21.9053,21.8899,21.8899,62700.0
2013-09-17 15:25:00,28.36,28.45,28.36,28.42,82500.0,21.8899,21.9593,21.8899,21.9362,82500.0
2013-09-17 15:30:00,28.41,28.41,28.36,28.4,73100.0,21.9285,21.9285,21.8899,21.9208,73100.0
2013-09-17 15:35:00,28.4,28.43,28.38,28.42,61100.0,21.9208,21.9439,21.9053,21.9362,61100.0
2013-09-17 15:40:00,28.43,28.45,28.41,28.43,116700.0,21.9439,21.9593,21.9285,21.9439,116700.0
2013-09-17 15:45:00,28.44,28.46,28.41,28.43,169800.0,21.9516,21.9671,21.9285,21.9439,169800.0
2013-09-17 15:50:00,28.43,28.48,28.42,28.44,210500.0,21.9439,21.9825,21.9362,21.9516,210500.0
2013-09-17 15:55:00,28.45,28.52,28.45,28.51,477700.0,21.9593,22.0134,21.9593,22.0057,477700.0
2013-09-18 09:30:00,28.39,28.41,28.25,28.28,130300.0,21.913,21.9285,21.805,21.8281,130300.0
2013-09-18 09:35:00,28.28,28.31,28.19,28.29,99600.0,21.8281,21.8513,21.7587,21.8358,99600.0
2013-09-18 09:40:00,28.28,28.31,28.2,28.31,102100.0,21.8281,21.8513,21.7664,21.8513,102100.0
2013-09-18 09:45:00,28.32,28.37,28.24,28.34,247700.0,21.859,21.8976,21.7973,21.8744,247700.0
2013-09-18 09:50:00,28.34,28.4,28.2,28.24,116300.0,21.8744,21.9208,21.7664,21.7973,116300.0
2013-09-18 09:55:00,28.24,28.45,28.19,28.44,86400.0,21.7973,21.9593,21.7587,21.9516,86400.0
2013-09-18 10:00:00,28.43,28.45,28.34,28.37,143800.0,21.9439,21.9593,21.8744,21.8976,143800.0
2013-09-18 10:05:00,28.38,28.42,28.31,28.31,69300.0,21.9053,21.9362,21.8513,21.8513,69300.0
2013-09-18 10:10:00,28.31,28.31,28.14,28.15,121100.0,21.8513,21.8513,21.7201,21.7278,121100.0
2013-09-18 10:15:00,28.15,28.21,28.12,28.19,80700.0,21.7278,21.7741,21.7046,21.7587,80700.0
2013-09-18 10:20:00,28.2,28.22,28.16,28.21,86800.0,21.7664,21.7818,21.7355,21.7741,86800.0
2013-09-18 10:25:00,28.21,28.29,28.2,28.29,83500.0,21.7741,21.8358,21.7664,21.8358,83500.0
2013-09-18 10:30:00,28.29,28.31,28.21,28.26,41400.0,21.8358,21.8513,21.7741,21.8127,41400.0
2013-09-18 10:35:00,28.26,28.28,28.19,28.26,48300.0,21.8127,21.8281,21.7587,21.8127,48300.0
2013-09-18 10:40:00,28.25,28.37,28.25,28.36,157000.0,21.805,21.8976,21.805,21.8899,157000.0
2013-09-18 10:45:00,28.35,28.4,28.33,28.33,87600.0,21.8822,21.9208,21.8667,21.8667,87600.0
2013-09-18 10:50:00,28.33,28.33,28.25,28.29,53000.0,21.8667,21.8667,21.805,21.8358,53000.0
2013-09-18 10:55:00,28.29,28.31,28.27,28.3,49500.0,21.8358,21.8513,21.8204,21.8436,49500.0
2013-09-18 11:00:00,28.29,28.34,28.28,28.3,47500.0,21.8358,21.8744,21.8281,21.8436,47500.0
2013-09-18 11:05:00,28.31,28.34,28.29,28.3,42100.0,21.8513,21.8744,21.8358,21.8436,42100.0
2013-09-18 11:10:00,28.3,28.38,28.3,28.36,50800.0,21.8436,21.9053,21.8436,21.8899,50800.0
2013-09-18 11:15:00,28.37,28.38,28.35,28.38,36200.0,21.8976,21.9053,21.8822,21.9053,36200.0
2013-09-18 11:20:00,28.38,28.39,28.3,28.36,65600.0,21.9053,21.913,21.8436,21.8899,65600.0
2013-09-18 11:25:00,28.36,28.36,28.29,28.31,60200.0,21.8899,21.8899,21.8358,21.8513,60200.0
2013-09-18 11:30:00,28.31,28.38,28.31,28.36,57800.0,21.8513,21.9053,21.8513,21.8899,57800.0
2013-09-18 11:35:00,28.35,28.39,28.34,28.38,50000.0,21.8822,21.913,21.8744,21.9053,50000.0
2013-09-18 11:40:00,28.38,28.39,28.36,28.36,46800.0,21.9053,21.913,21.8899,21.8899,46800.0
2013-09-18 11:45:00,28.35,28.36,28.34,28.35,48800.0,21.8822,21.8899,21.8744,21.8822,48800.0
2013-09-18 11:50:00,28.34,28.4,28.34,28.39,49700.0,21.8744,21.9208,21.8744,21.913,49700.0
2013-09-18 11:55:00,28.38,28.41,28.35,28.41,49000.0,21.9053,21.9285,21.8822,21.9285,49000.0
2013-09-18 12:00:00,28.41,28.41,28.34,28.36,49200.0,21.9285,21.9285,21.8744,21.8899,49200.0
2013-09-18 12:05:00,28.37,28.39,28.34,28.38,50600.0,21.8976,21.913,21.8744,21.9053,50600.0
2013-09-18 12:10:00,28.38,28.47,28.38,28.47,60600.0,21.9053,21.9748,21.9053,21.9748,60600.0
2013-09-18 12:15:00,28.46,28.5,28.43,28.43,76800.0,21.9671,21.9979,21.9439,21.9439,76800.0
2013-09-18 12:20:00,28.43,28.46,28.42,28.45,50300.0,21.9439,21.9671,21.9362,21.9593,50300.0
2013-09-18 12:25:00,28.44,28.49,28.43,28.46,30900.0,21.9516,21.9902,21.9439,21.9671,30900.0
2013-09-18 12:30:00,28.45,28.48,28.42,28.47,53800.0,21.9593,21.9825,21.9362,21.9748,53800.0
2013-09-18 12:35:00,28.46,28.54,28.46,28.51,62500.0,21.9671,22.0288,21.9671,22.0057,62500.0
2013-09-18 12:40:00,28.51,28.55,28.5,28.53,55000.0,22.0057,22.0365,21.9979,22.0211,55000.0
2013-09-18 12:45:00,28.53,28.53,28.48,28.52,59900.0,22.0211,22.0211,21.9825,22.0134,59900.0
2013-09-18 12:50:00,28.52,28.54,28.46,28.46,36800.0,22.0134,22.0288,21.9671,21.9671,36800.0
2013-09-18 12:55:00,28.46,28.49,28.45,28.46,58700.0,21.9671,21.9902,21.9593,21.9671,58700.0
2013-09-18 13:00:00,28.46,28.49,28.4,28.4,64900.0,21.9671,21.9902,21.9208,21.9208,64900.0
2013-09-18 13:05:00,28.4,28.41,28.35,28.39,63800.0,21.9208,21.9285,21.8822,21.913,63800.0
2013-09-18 13:10:00,28.38,28.4,28.35,28.4,66600.0,21.9053,21.9208,21.8822,21.9208,66600.0
2013-09-18 13:15:00,28.41,28.66,28.41,28.55,160300.0,21.9285,22.1214,21.9285,22.0365,160300.0
2013-09-18 13:20:00,28.56,28.6,28.55,28.57,49900.0,22.0442,22.0751,22.0365,22.052,49900.0
2013-09-18 13:25:00,28.56,28.66,28.56,28.58,53600.0,22.0442,22.1214,22.0442,22.0597,53600.0
2013-09-18 13:30:00,28.59,28.64,28.59,28.59,45100.0,22.0674,22.106,22.0674,22.0674,45100.0
2013-09-18 13:35:00,28.6,28.62,28.55,28.56,40100.0,22.0751,22.0906,22.0365,22.0442,40100.0
2013-09-18 13:40:00,28.57,28.57,28.53,28.54,29000.0,22.052,22.052,22.0211,22.0288,29000.0
2013-09-18 13:45:00,28.54,28.56,28.52,28.52,49000.0,22.0288,22.0442,22.0134,22.0134,49000.0
2013-09-18 13:50:00,28.53,28.59,28.53,28.55,78200.0,22.0211,22.0674,22.0211,22.0365,78200.0
2013-09-18 13:55:00,28.54,28.73,28.51,28.58,102400.0,22.0288,22.1755,22.0057,22.0597,102400.0
2013-09-18 14:00:00,28.59,29.75,28.59,29.51,695600.0,22.0674,22.9628,22.0674,22.7775,695600.0
2013-09-18 14:05:00,29.5,29.73,29.43,29.66,531400.0,22.7698,22.9473,22.7158,22.8933,531400.0
2013-09-18 14:10:00,29.7,29.93,29.66,29.81,501500.0,22.9242,23.1017,22.8933,23.0091,501500.0
2013-09-18 14:15:00,29.81,30.0,29.73,29.93,425600.0,23.0091,23.1557,22.9473,23.1017,425600.0
2013-09-18 14:20:00,29.93,30.38,29.88,30.36,554200.0,23.1017,23.449,23.0631,23.4336,554200.0
2013-09-18 14:25:00,30.37,30.51,29.96,30.01,499200.0,23.4413,23.5494,23.1248,23.1634,499200.0
2013-09-18 14:30:00,30.01,30.13,29.97,30.06,394300.0,23.1634,23.2561,23.1326,23.202,394300.0
2013-09-18 14:35:00,30.07,30.2,30.06,30.19,242900.0,23.2098,23.3101,23.202,23.3024,242900.0
2013-09-18 14:40:00,30.17,30.39,30.09,30.31,329100.0,23.2869,23.4567,23.2252,23.395,329100.0
2013-09-18 14:45:00,30.31,30.35,30.2,30.34,253800.0,23.395,23.4259,23.3101,23.4182,253800.0
2013-09-18 14:50:00,30.34,30.64,30.32,30.64,370600.0,23.4182,23.6497,23.4027,23.6497,370600.0
2013-09-18 14:55:00,30.64,30.73,30.54,30.72,367400.0,23.6497,23.7192,23.5725,23.7115,367400.0
2013-09-18 15:00:00,30.72,30.92,30.71,30.85,666400.0,23.7115,23.8658,23.7037,23.8118,666400.0
2013-09-18 15:05:00,30.85,30.98,30.76,30.94,386200.0,23.8118,23.9121,23.7423,23.8813,386200.0
2013-09-18 15:10:00,30.94,31.12,30.87,30.94,408800.0,23.8813,24.0202,23.8272,23.8813,408800.0
2013-09-18 15:15:00,30.94,30.94,30.69,30.7,331500.0,23.8813,23.8813,23.6883,23.696,331500.0
2013-09-18 15:20:00,30.71,30.79,30.68,30.72,249600.0,23.7037,23.7655,23.6806,23.7115,249600.0
2013-09-18 15:25:00,30.73,30.93,30.7,30.77,272700.0,23.7192,23.8736,23.696,23.7501,272700.0
2013-09-18 15:30:00,30.78,30.86,30.7,30.86,245700.0,23.7578,23.8195,23.696,23.8195,245700.0
2013-09-18 15:35:00,30.85,30.96,30.78,30.96,273300.0,23.8118,23.8967,23.7578,23.8967,273300.0
2013-09-18 15:40:00,30.96,31.1,30.94,31.07,491500.0,23.8967,24.0048,23.8813,23.9816,491500.0
2013-09-18 15:45:00,31.07,31.11,31.02,31.11,376400.0,23.9816,24.0125,23.943,24.0125,376400.0
2013-09-18 15:50:00,31.11,31.11,30.88,30.91,507100.0,24.0125,24.0125,23.835,23.8581,507100.0
2013-09-18 15:55:00,30.9,31.01,30.84,30.85,878500.0,23.8504,23.9353,23.8041,23.8118,878500.0
2013-09-19 09:30:00,30.92,30.97,30.66,30.75,337900.0,23.8658,23.9044,23.6651,23.7346,337900.0
2013-09-19 09:35:00,30.74,30.8,30.4,30.41,227000.0,23.7269,23.7732,23.4645,23.4722,227000.0
2013-09-19 09:40:00,30.41,30.44,30.17,30.19,195000.0,23.4722,23.4953,23.2869,23.3024,195000.0
2013-09-19 09:45:00,30.18,30.44,30.13,30.42,316500.0,23.2947,23.4953,23.2561,23.4799,316500.0
2013-09-19 09:50:00,30.42,30.42,30.16,30.17,290700.0,23.4799,23.4799,23.2792,23.2869,290700.0
2013-09-19 09:55:00,30.17,30.4,30.16,30.33,240100.0,23.2869,23.4645,23.2792,23.4104,240100.0
2013-09-19 10:00:00,30.32,30.32,30.07,30.15,255900.0,23.4027,23.4027,23.2098,23.2715,255900.0
2013-09-19 10:05:00,30.15,30.18,30.07,30.1,220200.0,23.2715,23.2947,23.2098,23.2329,220200.0
2013-09-19 10:10:00,30.1,30.22,30.1,30.19,194200.0,23.2329,23.3255,23.2329,23.3024,194200.0
2013-09-19 10:15:00,30.19,30.38,30.18,30.38,190900.0,23.3024,23.449,23.2947,23.449,190900.0
2013-09-19 10:20:00,30.39,30.56,30.39,30.5,190300.0,23.4567,23.588,23.4567,23.5417,190300.0
2013-09-19 10:25:00,30.51,30.51,30.33,30.38,113100.0,23.5494,23.5494,23.4104,23.449,113100.0
2013-09-19 10:30:00,30.36,30.39,30.24,30.25,106900.0,23.4336,23.4567,23.341,23.3487,106900.0
2013-09-19 10:35:00,30.26,30.26,30.16,30.25,109700.0,23.3564,23.3564,23.2792,23.3487,109700.0
2013-09-19 10:40:00,30.25,30.3,30.24,30.29,71700.0,23.3487,23.3873,23.341,23.3796,71700.0
2013-09-19 10:45:00,30.29,30.44,30.29,30.41,79900.0,23.3796,23.4953,23.3796,23.4722,79900.0
2013-09-19 10:50:00,30.4,30.41,30.29,30.3,66300.0,23.4645,23.4722,23.3796,23.3873,66300.0
2013-09-19 10:55:00,30.29,30.29,30.22,30.22,57400.0,23.3796,23.3796,23.3255,23.3255,57400.0
2013-09-19 11:00:00,30.23,30.29,30.22,30.26,63500.0,23.3333,23.3796,23.3255,23.3564,63500.0
2013-09-19 11:05:00,30.26,30.32,30.22,30.31,77200.0,23.3564,23.4027,23.3255,23.395,77200.0
2013-09-19 11:10:00,30.32,30.43,30.32,30.42,107200.0,23.4027,23.4876,23.4027,23.4799,107200.0
2013-09-19 11:15:00,30.43,30.5,30.41,30.43,110300.0,23.4876,23.5417,23.4722,23.4876,110300.0
2013-09-19 11:20:00,30.43,30.43,30.32,30.35,63700.0,23.4876,23.4876,23.4027,23.4259,63700.0
2013-09-19 11:25:00,30.35,30.44,30.34,30.41,95000.0,23.4259,23.4953,23.4182,23.4722,95000.0
2013-09-19 11:30:00,30.4,30.4,30.26,30.26,74600.0,23.4645,23.4645,23.3564,23.3564,74600.0
2013-09-19 11:35:00,30.26,30.26,30.16,30.21,136200.0,23.3564,23.3564,23.2792,23.3178,136200.0
2013-09-19 11:40:00,30.21,30.21,30.08,30.12,132600.0,23.3178,23.3178,23.2175,23.2483,132600.0
2013-09-19 11:45:00,30.13,30.15,30.0,30.01,92100.0,23.2561,23.2715,23.1557,23.1634,92100.0
2013-09-19 11:50:00,30.0,30.1,30.0,30.09,97700.0,23.1557,23.2329,23.1557,23.2252,97700.0
2013-09-19 11:55:00,30.1,30.15,30.08,30.11,61000.0,23.2329,23.2715,23.2175,23.2406,61000.0
2013-09-19 12:00:00,30.11,30.12,30.01,30.12,106000.0,23.2406,23.2483,23.1634,23.2483,106000.0
2013-09-19 12:05:00,30.12,30.14,30.08,30.09,40000.0,23.2483,23.2638,23.2175,23.2252,40000.0
2013-09-19 12:10:00,30.09,30.09,30.04,30.07,31200.0,23.2252,23.2252,23.1866,23.2098,31200.0
2013-09-19 12:15:00,30.07,30.08,30.02,30.05,46400.0,23.2098,23.2175,23.1712,23.1943,46400.0
2013-09-19 12:20:00,30.04,30.08,30.01,30.02,83200.0,23.1866,23.2175,23.1634,23.1712,83200.0
2013-09-19 12:25:00,30.02,30.02,29.91,29.93,110100.0,23.1712,23.1712,23.0863,23.1017,110100.0
2013-09-19 12:30:00,29.91,30.01,29.91,29.96,95200.0,23.0863,23.1634,23.0863,23.1248,95200.0
2013-09-19 12:35:00,29.95,29.98,29.89,29.9,95400.0,23.1171,23.1403,23.0708,23.0785,95400.0
2013-09-19 12:40:00,29.9,29.91,29.85,29.9,118000.0,23.0785,23.0863,23.0399,23.0785,118000.0
2013-09-19 12:45:00,29.9,29.9,29.75,29.75,100000.0,23.0785,23.0785,22.9628,22.9628,100000.0
2013-09-19 12:50:00,29.75,29.91,29.73,29.89,122700.0,22.9628,23.0863,22.9473,23.0708,122700.0
2013-09-19 12:55:00,29.88,29.97,29.85,29.96,80200.0,23.0631,23.1326,23.0399,23.1248,80200.0
2013-09-19 13:00:00,29.97,30.05,29.96,29.96,149300.0,23.1326,23.1943,23.1248,23.1248,149300.0
2013-09-19 13:05:00,29.97,30.01,29.94,29.98,78300.0,23.1326,23.1634,23.1094,23.1403,78300.0
2013-09-19 13:10:00,29.97,29.98,29.84,29.86,71000.0,23.1326,23.1403,23.0322,23.0477,71000.0
2013-09-19 13:15:00,29.85,29.91,29.85,29.89,59700.0,23.0399,23.0863,23.0399,23.0708,59700.0
2013-09-19 13:20:00,29.88,29.89,29.68,29.68,204300.0,23.0631,23.0708,22.9087,22.9087,204300.0
2013-09-19 13:25:00,29.69,29.69,29.6,29.65,178200.0,22.9164,22.9164,22.847,22.8856,178200.0
2013-09-19 13:30:00,29.64,29.64,29.57,29.57,137700.0,22.8779,22.8779,22.8238,22.8238,137700.0
2013-09-19 13:35:00,29.57,29.6,29.47,29.5,150700.0,22.8238,22.847,22.7466,22.7698,150700.0
2013-09-19 13:40:00,29.49,29.57,29.45,29.45,116700.0,22.7621,22.8238,22.7312,22.7312,116700.0
2013-09-19 13:45:00,29.45,29.47,29.4,29.44,169700.0,22.7312,22.7466,22.6926,22.7235,169700.0
2013-09-19 13:50:00,29.43,29.51,29.4,29.49,98400.0,22.7158,22.7775,22.6926,22.7621,98400.0
2013-09-19 13:55:00,29.49,29.5,29.36,29.43,139600.0,22.7621,22.7698,22.6617,22.7158,139600.0
2013-09-19 14:00:00,29.42,29.47,29.33,29.47,172500.0,22.708,22.7466,22.6386,22.7466,172500.0
2013-09-19 14:05:00,29.47,29.6,29.47,29.58,127400.0,22.7466,22.847,22.7466,22.8315,127400.0
2013-09-19 14:10:00,29.58,29.65,29.54,29.61,136500.0,22.8315,22.8856,22.8007,22.8547,136500.0
2013-09-19 14:15:00,29.61,29.64,29.54,29.55,76700.0,22.8547,22.8779,22.8007,22.8084,76700.0
2013-09-19 14:20:00,29.55,29.58,29.48,29.56,102000.0,22.8084,22.8315,22.7544,22.8161,102000.0
2013-09-19 14:25:00,29.56,29.69,29.56,29.67,136000.0,22.8161,22.9164,22.8161,22.901,136000.0
2013-09-19 14:30:00,29.67,29.69,29.62,29.64,75100.0,22.901,22.9164,22.8624,22.8779,75100.0
2013-09-19 14:35:00,29.65,29.69,29.61,29.63,71000.0,22.8856,22.9164,22.8547,22.8701,71000.0
2013-09-19 14:40:00,29.63,29.64,29.58,29.61,45700.0,22.8701,22.8779,22.8315,22.8547,45700.0
2013-09-19 14:45:00,29.6,29.66,29.6,29.65,49700.0,22.847,22.8933,22.847,22.8856,49700.0
2013-09-19 14:50:00,29.65,29.67,29.62,29.63,25500.0,22.8856,22.901,22.8624,22.8701,25500.0
2013-09-19 14:55:00,29.62,29.69,29.61,29.69,86400.0,22.8624,22.9164,22.8547,22.9164,86400.0
2013-09-19 15:00:00,29.69,29.82,29.69,29.82,126300.0,22.9164,23.0168,22.9164,23.0168,126300.0
2013-09-19 15:05:00,29.82,29.9,29.81,29.85,174300.0,23.0168,23.0785,23.0091,23.0399,174300.0
2013-09-19 15:10:00,29.85,29.93,29.85,29.87,125900.0,23.0399,23.1017,23.0399,23.0554,125900.0
2013-09-19 15:15:00,29.87,29.95,29.86,29.91,130200.0,23.0554,23.1171,23.0477,23.0863,130200.0
2013-09-19 15:20:00,29.91,29.92,29.86,29.91,65600.0,23.0863,23.094,23.0477,23.0863,65600.0
2013-09-19 15:25:00,29.91,29.91,29.84,29.86,49900.0,23.0863,23.0863,23.0322,23.0477,49900.0
2013-09-19 15:30:00,29.86,29.87,29.74,29.74,111100.0,23.0477,23.0554,22.955,22.955,111100.0
2013-09-19 15:35:00,29.73,29.74,29.63,29.71,113800.0,22.9473,22.955,22.8701,22.9319,113800.0
2013-09-19 15:40:00,29.71,29.72,29.64,29.71,134800.0,22.9319,22.9396,22.8779,22.9319,134800.0
2013-09-19 15:45:00,29.71,29.79,29.71,29.77,130300.0,22.9319,22.9936,22.9319,22.9782,130300.0
2013-09-19 15:50:00,29.78,29.82,29.71,29.73,212900.0,22.9859,23.0168,22.9319,22.9473,212900.0
2013-09-19 15:55:00,29.73,29.77,29.7,29.75,332300.0,22.9473,22.9782,22.9242,22.9628,332300.0
2013-09-20 09:30:00,29.46,29.52,29.22,29.34,682700.0,22.7389,22.7852,22.5537,22.6463,682700.0
2013-09-20 09:35:00,29.32,29.32,29.02,29.14,244700.0,22.6309,22.6309,22.3993,22.4919,244700.0
2013-09-20 09:40:00,29.14,29.18,29.02,29.12,147000.0,22.4919,22.5228,22.3993,22.4765,147000.0
2013-09-20 09:45:00,29.11,29.14,29.01,29.03,137000.0,22.4688,22.4919,22.3916,22.407,137000.0
2013-09-20 09:50:00,29.04,29.12,28.96,29.06,198100.0,22.4147,22.4765,22.353,22.4302,198100.0
2013-09-20 09:55:00,29.05,29.14,29.01,29.08,208700.0,22.4225,22.4919,22.3916,22.4456,208700.0
2013-09-20 10:00:00,29.08,29.09,28.98,29.07,201300.0,22.4456,22.4533,22.3684,22.4379,201300.0
2013-09-20 10:05:00,29.08,29.15,28.96,28.96,167300.0,22.4456,22.4996,22.353,22.353,167300.0
2013-09-20 10:10:00,28.97,29.01,28.92,28.96,208300.0,22.3607,22.3916,22.3221,22.353,208300.0
2013-09-20 10:15:00,28.96,28.96,28.83,28.86,186400.0,22.353,22.353,22.2527,22.2758,186400.0
2013-09-20 10:20:00,28.86,28.95,28.83,28.89,129200.0,22.2758,22.3453,22.2527,22.299,129200.0
2013-09-20 10:25:00,28.9,28.92,28.85,28.87,95400.0,22.3067,22.3221,22.2681,22.2835,95400.0
2013-09-20 10:30:00,28.87,28.91,28.82,28.85,129300.0,22.2835,22.3144,22.2449,22.2681,129300.0
2013-09-20 10:35:00,28.84,28.85,28.71,28.74,258300.0,22.2604,22.2681,22.16,22.1832,258300.0
2013-09-20 10:40:00,28.73,28.83,28.69,28.81,230400.0,22.1755,22.2527,22.1446,22.2372,230400.0
2013-09-20 10:45:00,28.82,28.89,28.77,28.84,162200.0,22.2449,22.299,22.2063,22.2604,162200.0
2013-09-20 10:50:00,28.85,28.92,28.76,28.9,160300.0,22.2681,22.3221,22.1986,22.3067,160300.0
2013-09-20 10:55:00,28.9,28.93,28.83,28.93,113100.0,22.3067,22.3298,22.2527,22.3298,113100.0
2013-09-20 11:00:00,28.93,29.03,28.91,29.01,136500.0,22.3298,22.407,22.3144,22.3916,136500.0
2013-09-20 11:05:00,29.01,29.01,28.89,28.9,126900.0,22.3916,22.3916,22.299,22.3067,126900.0
2013-09-20 11:10:00,28.89,28.94,28.87,28.9,285500.0,22.299,22.3376,22.2835,22.3067,285500.0
2013-09-20 11:15:00,28.91,28.93,28.88,28.91,208000.0,22.3144,22.3298,22.2912,22.3144,208000.0
2013-09-20 11:20:00,28.9,28.92,28.75,28.76,157400.0,22.3067,22.3221,22.1909,22.1986,157400.0
2013-09-20 11:25:00,28.76,28.9,28.75,28.89,122100.0,22.1986,22.3067,22.1909,22.299,122100.0
2013-09-20 11:30:00,28.88,28.88,28.79,28.82,124700.0,22.2912,22.2912,22.2218,22.2449,124700.0
2013-09-20 11:35:00,28.82,28.82,28.73,28.76,111400.0,22.2449,22.2449,22.1755,22.1986,111400.0
2013-09-20 11:40:00,28.76,28.86,28.7,28.72,135600.0,22.1986,22.2758,22.1523,22.1677,135600.0
2013-09-20 11:45:00,28.73,28.74,28.63,28.69,146900.0,22.1755,22.1832,22.0983,22.1446,146900.0
2013-09-20 11:50:00,28.69,28.71,28.64,28.64,71100.0,22.1446,22.16,22.106,22.106,71100.0
2013-09-20 11:55:00,28.64,28.69,28.62,28.66,98400.0,22.106,22.1446,22.0906,22.1214,98400.0
2013-09-20 12:00:00,28.66,28.69,28.55,28.57,160500.0,22.1214,22.1446,22.0365,22.052,160500.0
2013-09-20 12:05:00,28.57,28.64,28.56,28.62,78100.0,22.052,22.106,22.0442,22.0906,78100.0
2013-09-20 12:10:00,28.62,28.63,28.53,28.54,111000.0,22.0906,22.0983,22.0211,22.0288,111000.0
2013-09-20 12:15:00,28.55,28.62,28.53,28.61,110000.0,22.0365,22.0906,22.0211,22.0828,110000.0
2013-09-20 12:20:00,28.61,28.61,28.5,28.5,156000.0,22.0828,22.0828,21.9979,21.9979,156000.0
2013-09-20 12:25:00,28.5,28.55,28.45,28.55,112200.0,21.9979,22.0365,21.9593,22.0365,112200.0
2013-09-20 12:30:00,28.55,28.57,28.42,28.44,180500.0,22.0365,22.052,21.9362,21.9516,180500.0
2013-09-20 12:35:00,28.44,28.49,28.4,28.49,105700.0,21.9516,21.9902,21.9208,21.9902,105700.0
2013-09-20 12:40:00,28.49,28.54,28.46,28.53,69200.0,21.9902,22.0288,21.9671,22.0211,69200.0
2013-09-20 12:45:00,28.53,28.56,28.48,28.54,97700.0,22.0211,22.0442,21.9825,22.0288,97700.0
2013-09-20 12:50:00,28.53,28.55,28.44,28.46,96900.0,22.0211,22.0365,21.9516,21.9671,96900.0
2013-09-20 12:55:00,28.46,28.52,28.46,28.46,66500.0,21.9671,22.0134,21.9671,21.9671,66500.0
2013-09-20 13:00:00,28.45,28.55,28.44,28.5,71500.0,21.9593,22.0365,21.9516,21.9979,71500.0
2013-09-20 13:05:00,28.5,28.52,28.47,28.5,81900.0,21.9979,22.0134,21.9748,21.9979,81900.0
2013-09-20 13:10:00,28.49,28.62,28.48,28.61,92100.0,21.9902,22.0906,21.9825,22.0828,92100.0
2013-09-20 13:15:00,28.61,28.64,28.52,28.56,61300.0,22.0828,22.106,22.0134,22.0442,61300.0
2013-09-20 13:20:00,28.57,28.65,28.55,28.56,117000.0,22.052,22.1137,22.0365,22.0442,117000.0
2013-09-20 13:25:00,28.56,28.63,28.51,28.53,95600.0,22.0442,22.0983,22.0057,22.0211,95600.0
2013-09-20 13:30:00,28.54,28.56,28.49,28.5,52200.0,22.0288,22.0442,21.9902,21.9979,52200.0
2013-09-20 13:35:00,28.5,28.56,28.48,28.49,96500.0,21.9979,22.0442,21.9825,21.9902,96500.0
2013-09-20 13:40:00,28.48,28.53,28.46,28.49,85500.0,21.9825,22.0211,21.9671,21.9902,85500.0
2013-09-20 13:45:00,28.5,28.52,28.45,28.48,57800.0,21.9979,22.0134,21.9593,21.9825,57800.0
2013-09-20 13:50:00,28.49,28.49,28.43,28.45,89500.0,21.9902,21.9902,21.9439,21.9593,89500.0
2013-09-20 13:55:00,28.45,28.5,28.43,28.49,91300.0,21.9593,21.9979,21.9439,21.9902,91300.0
2013-09-20 14:00:00,28.49,28.5,28.4,28.41,93100.0,21.9902,21.9979,21.9208,21.9285,93100.0
2013-09-20 14:05:00,28.41,28.44,28.31,28.32,147400.0,21.9285,21.9516,21.8513,21.859,147400.0
2013-09-20 14:10:00,28.33,28.35,28.26,28.26,158600.0,21.8667,21.8822,21.8127,21.8127,158600.0
2013-09-20 14:15:00,28.27,28.28,28.23,28.28,85400.0,21.8204,21.8281,21.7895,21.8281,85400.0
2013-09-20 14:20:00,28.28,28.33,28.26,28.32,126100.0,21.8281,21.8667,21.8127,21.859,126100.0
2013-09-20 14:25:00,28.31,28.36,28.27,28.35,109400.0,21.8513,21.8899,21.8204,21.8822,109400.0
2013-09-20 14:30:00,28.35,28.47,28.34,28.46,144100.0,21.8822,21.9748,21.8744,21.9671,144100.0
2013-09-20 14:35:00,28.47,28.47,28.41,28.43,119400.0,21.9748,21.9748,21.9285,21.9439,119400.0
2013-09-20 14:40:00,28.43,28.44,28.36,28.37,90200.0,21.9439,21.9516,21.8899,21.8976,90200.0
2013-09-20 14:45:00,28.36,28.39,28.28,28.34,145700.0,21.8899,21.913,21.8281,21.8744,145700.0
2013-09-20 14:50:00,28.33,28.33,28.2,28.24,125500.0,21.8667,21.8667,21.7664,21.7973,125500.0
2013-09-20 14:55:00,28.25,28.3,28.23,28.25,156500.0,21.805,21.8436,21.7895,21.805,156500.0
2013-09-20 15:00:00,28.25,28.31,28.24,28.26,120700.0,21.805,21.8513,21.7973,21.8127,120700.0
2013-09-20 15:05:00,28.25,28.29,28.25,28.25,115100.0,21.805,21.8358,21.805,21.805,115100.0
2013-09-20 15:10:00,28.25,28.25,28.2,28.25,198000.0,21.805,21.805,21.7664,21.805,198000.0
2013-09-20 15:15:00,28.24,28.25,28.17,28.18,177100.0,21.7973,21.805,21.7432,21.7509,177100.0
2013-09-20 15:20:00,28.18,28.22,28.16,28.18,201100.0,21.7509,21.7818,21.7355,21.7509,201100.0
2013-09-20 15:25:00,28.18,28.23,28.14,28.23,156200.0,21.7509,21.7895,21.7201,21.7895,156200.0
2013-09-20 15:30:00,28.23,28.24,28.13,28.16,225100.0,21.7895,21.7973,21.7124,21.7355,225100.0
2013-09-20 15:35:00,28.15,28.16,28.09,28.12,279200.0,21.7278,21.7355,21.6815,21.7046,279200.0
2013-09-20 15:40:00,28.13,28.24,28.13,28.23,252800.0,21.7124,21.7973,21.7124,21.7895,252800.0
2013-09-20 15:45:00,28.24,28.29,28.21,28.29,308500.0,21.7973,21.8358,21.7741,21.8358,308500.0
2013-09-20 15:50:00,28.29,28.32,28.26,28.31,350700.0,21.8358,21.859,21.8127,21.8513,350700.0
2013-09-20 15:55:00,28.32,28.36,28.15,28.16,1088800.0,21.859,21.8899,21.7278,21.7355,1088800.0
2013-09-23 09:30:00,28.13,28.35,28.11,28.23,218300.0,21.7124,21.8822,21.6969,21.7895,218300.0
2013-09-23 09:35:00,28.24,28.54,28.16,28.46,193800.0,21.7973,22.0288,21.7355,21.9671,193800.0
2013-09-23 09:40:00,28.47,28.65,28.46,28.57,192800.0,21.9748,22.1137,21.9671,22.052,192800.0
2013-09-23 09:45:00,28.59,28.6,28.24,28.38,193100.0,22.0674,22.0751,21.7973,21.9053,193100.0
2013-09-23 09:50:00,28.38,28.5,28.24,28.47,144700.0,21.9053,21.9979,21.7973,21.9748,144700.0
2013-09-23 09:55:00,28.48,28.55,28.41,28.46,175100.0,21.9825,22.0365,21.9285,21.9671,175100.0
2013-09-23 10:00:00,28.48,28.58,28.44,28.53,151300.0,21.9825,22.0597,21.9516,22.0211,151300.0
2013-09-23 10:05:00,28.53,28.61,28.53,28.55,86900.0,22.0211,22.0828,22.0211,22.0365,86900.0
2013-09-23 10:10:00,28.56,28.6,28.45,28.47,119500.0,22.0442,22.0751,21.9593,21.9748,119500.0
2013-09-23 10:15:00,28.48,28.49,28.39,28.41,109300.0,21.9825,21.9902,21.913,21.9285,109300.0
2013-09-23 10:20:00,28.4,28.4,28.28,28.3,131100.0,21.9208,21.9208,21.8281,21.8436,131100.0
2013-09-23 10:25:00,28.3,28.42,28.28,28.42,95500.0,21.8436,21.9362,21.8281,21.9362,95500.0
2013-09-23 10:30:00,28.41,28.61,28.4,28.53,155400.0,21.9285,22.0828,21.9208,22.0211,155400.0
2013-09-23 10:35:00,28.52,28.7,28.49,28.67,147600.0,22.0134,22.1523,21.9902,22.1292,147600.0
2013-09-23 10:40:00,28.68,28.71,28.56,28.6,115600.0,22.1369,22.16,22.0442,22.0751,115600.0
2013-09-23 10:45:00,28.6,28.68,28.57,28.58,65100.0,22.0751,22.1369,22.052,22.0597,65100.0
2013-09-23 10:50:00,28.59,28.61,28.53,28.58,66800.0,22.0674,22.0828,22.0211,22.0597,66800.0
2013-09-23 10:55:00,28.59,28.61,28.5,28.53,88700.0,22.0674,22.0828,21.9979,22.0211,88700.0
2013-09-23 11:00:00,28.54,28.62,28.54,28.61,100500.0,22.0288,22.0906,22.0288,22.0828,100500.0
2013-09-23 11:05:00,28.61,28.7,28.61,28.7,77000.0,22.0828,22.1523,22.0828,22.1523,77000.0
2013-09-23 11:10:00,28.7,28.74,28.64,28.74,100300.0,22.1523,22.1832,22.106,22.1832,100300.0
2013-09-23 11:15:00,28.74,28.75,28.59,28.61,104600.0,22.1832,22.1909,22.0674,22.0828,104600.0
2013-09-23 11:20:00,28.61,28.65,28.55,28.6,49900.0,22.0828,22.1137,22.0365,22.0751,49900.0
2013-09-23 11:25:00,28.6,28.68,28.59,28.61,58300.0,22.0751,22.1369,22.0674,22.0828,58300.0
2013-09-23 11:30:00,28.6,28.63,28.54,28.57,65400.0,22.0751,22.0983,22.0288,22.052,65400.0
2013-09-23 11:35:00,28.56,28.56,28.37,28.39,149000.0,22.0442,22.0442,21.8976,21.913,149000.0
2013-09-23 11:40:00,28.4,28.5,28.38,28.46,64800.0,21.9208,21.9979,21.9053,21.9671,64800.0
2013-09-23 11:45:00,28.45,28.46,28.39,28.43,60600.0,21.9593,21.9671,21.913,21.9439,60600.0
2013-09-23 11:50:00,28.44,28.45,28.36,28.39,95300.0,21.9516,21.9593,21.8899,21.913,95300.0
2013-09-23 11:55:00,28.39,28.41,28.33,28.38,69900.0,21.913,21.9285,21.8667,21.9053,69900.0
2013-09-23 12:00:00,28.38,28.38,28.29,28.34,94900.0,21.9053,21.9053,21.8358,21.8744,94900.0
2013-09-23 12:05:00,28.35,28.48,28.35,28.46,77200.0,21.8822,21.9825,21.8822,21.9671,77200.0
2013-09-23 12:10:00,28.46,28.49,28.42,28.48,93100.0,21.9671,21.9902,21.9362,21.9825,93100.0
2013-09-23 12:15:00,28.49,28.53,28.47,28.5,53700.0,21.9902,22.0211,21.9748,21.9979,53700.0
2013-09-23 12:20:00,28.5,28.5,28.37,28.38,59100.0,21.9979,21.9979,21.8976,21.9053,59100.0
2013-09-23 12:25:00,28.38,28.41,28.34,28.4,91700.0,21.9053,21.9285,21.8744,21.9208,91700.0
2013-09-23 12:30:00,28.39,28.41,28.36,28.36,34100.0,21.913,21.9285,21.8899,21.8899,34100.0
2013-09-23 12:35:00,28.37,28.38,28.34,28.36,41100.0,21.8976,21.9053,21.8744,21.8899,41100.0
2013-09-23 12:40:00,28.36,28.38,28.23,28.28,104000.0,21.8899,21.9053,21.7895,21.8281,104000.0
2013-09-23 12:45:00,28.27,28.31,28.26,28.28,69300.0,21.8204,21.8513,21.8127,21.8281,69300.0
2013-09-23 12:50:00,28.28,28.33,28.25,28.3,49800.0,21.8281,21.8667,21.805,21.8436,49800.0
2013-09-23 12:55:00,28.31,28.38,28.28,28.37,43000.0,21.8513,21.9053,21.8281,21.8976,43000.0
2013-09-23 13:00:00,28.37,28.38,28.32,28.35,33200.0,21.8976,21.9053,21.859,21.8822,33200.0
2013-09-23 13:05:00,28.34,28.35,28.28,28.35,72300.0,21.8744,21.8822,21.8281,21.8822,72300.0
2013-09-23 13:10:00,28.34,28.34,28.25,28.28,77100.0,21.8744,21.8744,21.805,21.8281,77100.0
2013-09-23 13:15:00,28.29,28.36,28.26,28.33,57800.0,21.8358,21.8899,21.8127,21.8667,57800.0
2013-09-23 13:20:00,28.34,28.34,28.29,28.3,38200.0,21.8744,21.8744,21.8358,21.8436,38200.0
2013-09-23 13:25:00,28.3,28.35,28.28,28.35,68600.0,21.8436,21.8822,21.8281,21.8822,68600.0
2013-09-23 13:30:00,28.35,28.42,28.33,28.41,61000.0,21.8822,21.9362,21.8667,21.9285,61000.0
2013-09-23 13:35:00,28.42,28.43,28.39,28.4,43800.0,21.9362,21.9439,21.913,21.9208,43800.0
2013-09-23 13:40:00,28.41,28.46,28.41,28.44,53900.0,21.9285,21.9671,21.9285,21.9516,53900.0
2013-09-23 13:45:00,28.45,28.45,28.39,28.41,62900.0,21.9593,21.9593,21.913,21.9285,62900.0
2013-09-23 13:50:00,28.4,28.41,28.37,28.39,38000.0,21.9208,21.9285,21.8976,21.913,38000.0
2013-09-23 13:55:00,28.39,28.39,28.32,28.34,55100.0,21.913,21.913,21.859,21.8744,55100.0
2013-09-23 14:00:00,28.34,28.35,28.24,28.25,54700.0,21.8744,21.8822,21.7973,21.805,54700.0
2013-09-23 14:05:00,28.25,28.26,28.22,28.25,42700.0,21.805,21.8127,21.7818,21.805,42700.0
2013-09-23 14:10:00,28.26,28.27,28.23,28.23,45900.0,21.8127,21.8204,21.7895,21.7895,45900.0
2013-09-23 14:15:00,28.23,28.27,28.22,28.23,45300.0,21.7895,21.8204,21.7818,21.7895,45300.0
2013-09-23 14:20:00,28.24,28.24,28.18,28.18,47000.0,21.7973,21.7973,21.7509,21.7509,47000.0
2013-09-23 14:25:00,28.18,28.23,28.15,28.21,96600.0,21.7509,21.7895,21.7278,21.7741,96600.0
2013-09-23 14:30:00,28.21,28.25,28.2,28.23,45800.0,21.7741,21.805,21.7664,21.7895,45800.0
2013-09-23 14:35:00,28.23,28.25,28.2,28.23,53000.0,21.7895,21.805,21.7664,21.7895,53000.0
2013-09-23 14:40:00,28.22,28.24,28.19,28.24,61000.0,21.7818,21.7973,21.7587,21.7973,61000.0
2013-09-23 14:45:00,28.24,28.24,28.19,28.21,45200.0,21.7973,21.7973,21.7587,21.7741,45200.0
2013-09-23 14:50:00,28.22,28.22,28.15,28.16,65400.0,21.7818,21.7818,21.7278,21.7355,65400.0
2013-09-23 14:55:00,28.16,28.2,28.15,28.16,83800.0,21.7355,21.7664,21.7278,21.7355,83800.0
2013-09-23 15:00:00,28.16,28.17,28.1,28.11,90400.0,21.7355,21.7432,21.6892,21.6969,90400.0
2013-09-23 15:05:00,28.11,28.17,28.09,28.16,97500.0,21.6969,21.7432,21.6815,21.7355,97500.0
2013-09-23 15:10:00,28.15,28.18,28.11,28.12,71200.0,21.7278,21.7509,21.6969,21.7046,71200.0
2013-09-23 15:15:00,28.12,28.15,28.1,28.11,81600.0,21.7046,21.7278,21.6892,21.6969,81600.0
2013-09-23 15:20:00,28.11,28.13,28.03,28.03,148800.0,21.6969,21.7124,21.6352,21.6352,148800.0
2013-09-23 15:25:00,28.03,28.08,28.02,28.03,105200.0,21.6352,21.6738,21.6274,21.6352,105200.0
2013-09-23 15:30:00,28.02,28.04,27.94,27.97,244900.0,21.6274,21.6429,21.5657,21.5889,244900.0
2013-09-23 15:35:00,27.97,28.01,27.95,27.99,260900.0,21.5889,21.6197,21.5734,21.6043,260900.0
2013-09-23 15:40:00,27.99,28.07,27.95,28.06,200000.0,21.6043,21.666,21.5734,21.6583,200000.0
2013-09-23 15:45:00,28.06,28.08,27.93,27.93,231800.0,21.6583,21.6738,21.558,21.558,231800.0
2013-09-23 15:50:00,27.93,27.99,27.86,27.86,322700.0,21.558,21.6043,21.5039,21.5039,322700.0
2013-09-23 15:55:00,27.87,27.91,27.79,27.87,667300.0,21.5117,21.5425,21.4499,21.5117,667300.0
2013-09-24 09:30:00,27.71,27.77,27.48,27.48,435000.0,21.3882,21.4345,21.2106,21.2106,435000.0
2013-09-24 09:35:00,27.49,27.59,27.39,27.57,218400.0,21.2184,21.2955,21.1412,21.2801,218400.0
2013-09-24 09:40:00,27.56,27.59,27.41,27.57,104900.0,21.2724,21.2955,21.1566,21.2801,104900.0
2013-09-24 09:45:00,27.57,27.59,27.45,27.47,179300.0,21.2801,21.2955,21.1875,21.2029,179300.0
2013-09-24 09:50:00,27.48,27.79,27.48,27.79,219500.0,21.2106,21.4499,21.2106,21.4499,219500.0
2013-09-24 09:55:00,27.79,27.83,27.7,27.76,82300.0,21.4499,21.4808,21.3805,21.4268,82300.0
2013-09-24 10:00:00,27.76,28.0,27.74,27.86,163600.0,21.4268,21.612,21.4113,21.5039,163600.0
2013-09-24 10:05:00,27.86,27.95,27.75,27.77,104600.0,21.5039,21.5734,21.419,21.4345,104600.0
2013-09-24 10:10:00,27.78,27.85,27.69,27.75,107900.0,21.4422,21.4962,21.3727,21.419,107900.0
2013-09-24 10:15:00,27.74,27.77,27.69,27.77,75800.0,21.4113,21.4345,21.3727,21.4345,75800.0
2013-09-24 10:20:00,27.77,27.81,27.68,27.69,66600.0,21.4345,21.4654,21.365,21.3727,66600.0
2013-09-24 10:25:00,27.69,27.76,27.64,27.67,95700.0,21.3727,21.4268,21.3341,21.3573,95700.0
2013-09-24 10:30:00,27.68,27.8,27.66,27.72,80000.0,21.365,21.4576,21.3496,21.3959,80000.0
2013-09-24 10:35:00,27.72,27.8,27.67,27.79,76500.0,21.3959,21.4576,21.3573,21.4499,76500.0
2013-09-24 10:40:00,27.79,27.84,27.74,27.79,69600.0,21.4499,21.4885,21.4113,21.4499,69600.0
2013-09-24 10:45:00,27.78,27.79,27.72,27.76,50800.0,21.4422,21.4499,21.3959,21.4268,50800.0
2013-09-24 10:50:00,27.75,27.97,27.74,27.93,80700.0,21.419,21.5889,21.4113,21.558,80700.0
2013-09-24 10:55:00,27.93,28.12,27.91,28.08,127100.0,21.558,21.7046,21.5425,21.6738,127100.0
2013-09-24 11:00:00,28.08,28.13,28.01,28.02,105300.0,21.6738,21.7124,21.6197,21.6274,105300.0
2013-09-24 11:05:00,28.03,28.07,27.99,28.07,76400.0,21.6352,21.666,21.6043,21.666,76400.0
2013-09-24 11:10:00,28.07,28.12,28.06,28.12,70100.0,21.666,21.7046,21.6583,21.7046,70100.0
2013-09-24 11:15:00,28.11,28.12,28.02,28.02,123500.0,21.6969,21.7046,21.6274,21.6274,123500.0
2013-09-24 11:20:00,28.02,28.02,27.84,27.85,89400.0,21.6274,21.6274,21.4885,21.4962,89400.0
2013-09-24 11:25:00,27.86,27.89,27.81,27.83,128300.0,21.5039,21.5271,21.4654,21.4808,128300.0
2013-09-24 11:30:00,27.84,27.94,27.83,27.93,71600.0,21.4885,21.5657,21.4808,21.558,71600.0
2013-09-24 11:35:00,27.92,27.95,27.87,27.93,49400.0,21.5503,21.5734,21.5117,21.558,49400.0
2013-09-24 11:40:00,27.93,27.95,27.89,27.94,45000.0,21.558,21.5734,21.5271,21.5657,45000.0
2013-09-24 11:45:00,27.94,28.0,27.93,27.98,33700.0,21.5657,21.612,21.558,21.5966,33700.0
2013-09-24 11:50:00,27.98,28.11,27.95,28.11,177200.0,21.5966,21.6969,21.5734,21.6969,177200.0
2013-09-24 11:55:00,28.11,28.14,28.07,28.1,73200.0,21.6969,21.7201,21.666,21.6892,73200.0
2013-09-24 12:00:00,28.09,28.11,28.02,28.03,160800.0,21.6815,21.6969,21.6274,21.6352,160800.0
2013-09-24 12:05:00,28.03,28.05,27.95,27.96,40400.0,21.6352,21.6506,21.5734,21.5811,40400.0
2013-09-24 12:10:00,27.95,27.95,27.85,27.85,94200.0,21.5734,21.5734,21.4962,21.4962,94200.0
2013-09-24 12:15:00,27.85,27.87,27.8,27.84,49700.0,21.4962,21.5117,21.4576,21.4885,49700.0
2013-09-24 12:20:00,27.84,27.84,27.8,27.82,29700.0,21.4885,21.4885,21.4576,21.4731,29700.0
2013-09-24 12:25:00,27.82,27.84,27.77,27.82,60900.0,21.4731,21.4885,21.4345,21.4731,60900.0
2013-09-24 12:30:00,27.82,27.84,27.78,27.82,46800.0,21.4731,21.4885,21.4422,21.4731,46800.0
2013-09-24 12:35:00,27.82,27.83,27.8,27.81,47100.0,21.4731,21.4808,21.4576,21.4654,47100.0
2013-09-24 12:40:00,27.8,27.83,27.76,27.76,47800.0,21.4576,21.4808,21.4268,21.4268,47800.0
2013-09-24 12:45:00,27.76,27.76,27.71,27.72,86500.0,21.4268,21.4268,21.3882,21.3959,86500.0
2013-09-24 12:50:00,27.71,27.72,27.59,27.62,104700.0,21.3882,21.3959,21.2955,21.3187,104700.0
2013-09-24 12:55:00,27.62,27.65,27.56,27.63,74900.0,21.3187,21.3419,21.2724,21.3264,74900.0
2013-09-24 13:00:00,27.62,27.66,27.59,27.61,44700.0,21.3187,21.3496,21.2955,21.311,44700.0
2013-09-24 13:05:00,27.61,27.65,27.61,27.62,57700.0,21.311,21.3419,21.311,21.3187,57700.0
2013-09-24 13:10:00,27.62,27.68,27.62,27.66,32800.0,21.3187,21.365,21.3187,21.3496,32800.0
2013-09-24 13:15:00,27.66,27.69,27.64,27.67,103000.0,21.3496,21.3727,21.3341,21.3573,103000.0
2013-09-24 13:20:00,27.67,27.69,27.62,27.65,135100.0,21.3573,21.3727,21.3187,21.3419,135100.0
2013-09-24 13:25:00,27.65,27.76,27.65,27.76,59900.0,21.3419,21.4268,21.3419,21.4268,59900.0
2013-09-24 13:30:00,27.75,27.96,27.75,27.96,200600.0,21.419,21.5811,21.419,21.5811,200600.0
2013-09-24 13:35:00,27.96,28.03,27.92,27.98,161300.0,21.5811,21.6352,21.5503,21.5966,161300.0
2013-09-24 13:40:00,27.98,27.99,27.86,27.94,210100.0,21.5966,21.6043,21.5039,21.5657,210100.0
2013-09-24 13:45:00,27.95,28.0,27.89,27.9,99300.0,21.5734,21.612,21.5271,21.5348,99300.0
2013-09-24 13:50:00,27.9,28.02,27.88,28.0,137000.0,21.5348,21.6274,21.5194,21.612,137000.0
2013-09-24 13:55:00,28.01,28.01,27.91,27.98,72300.0,21.6197,21.6197,21.5425,21.5966,72300.0
2013-09-24 14:00:00,27.98,28.22,27.98,28.22,169900.0,21.5966,21.7818,21.5966,21.7818,169900.0
2013-09-24 14:05:00,28.22,28.28,28.2,28.28,199700.0,21.7818,21.8281,21.7664,21.8281,199700.0
2013-09-24 14:10:00,28.28,28.29,28.22,28.25,74900.0,21.8281,21.8358,21.7818,21.805,74900.0
2013-09-24 14:15:00,28.25,28.28,28.21,28.26,58200.0,21.805,21.8281,21.7741,21.8127,58200.0
2013-09-24 14:20:00,28.26,28.28,28.17,28.17,110300.0,21.8127,21.8281,21.7432,21.7432,110300.0
2013-09-24 14:25:00,28.16,28.16,28.08,28.09,98900.0,21.7355,21.7355,21.6738,21.6815,98900.0
2013-09-24 14:30:00,28.1,28.12,28.04,28.05,45500.0,21.6892,21.7046,21.6429,21.6506,45500.0
2013-09-24 14:35:00,28.06,28.1,28.03,28.09,45600.0,21.6583,21.6892,21.6352,21.6815,45600.0
2013-09-24 14:40:00,28.08,28.1,28.04,28.07,50300.0,21.6738,21.6892,21.6429,21.666,50300.0
2013-09-24 14:45:00,28.09,28.19,28.08,28.18,76200.0,21.6815,21.7587,21.6738,21.7509,76200.0
2013-09-24 14:50:00,28.17,28.2,28.11,28.13,62000.0,21.7432,21.7664,21.6969,21.7124,62000.0
2013-09-24 14:55:00,28.12,28.16,28.02,28.08,106200.0,21.7046,21.7355,21.6274,21.6738,106200.0
2013-09-24 15:00:00,28.07,28.08,28.01,28.05,112700.0,21.666,21.6738,21.6197,21.6506,112700.0
2013-09-24 15:05:00,28.05,28.08,28.05,28.07,70600.0,21.6506,21.6738,21.6506,21.666,70600.0
2013-09-24 15:10:00,28.07,28.18,28.07,28.17,92800.0,21.666,21.7509,21.666,21.7432,92800.0
2013-09-24 15:15:00,28.16,28.2,28.13,28.19,56200.0,21.7355,21.7664,21.7124,21.7587,56200.0
2013-09-24 15:20:00,28.17,28.19,28.12,28.13,72700.0,21.7432,21.7587,21.7046,21.7124,72700.0
2013-09-24 15:25:00,28.14,28.14,28.04,28.07,84100.0,21.7201,21.7201,21.6429,21.666,84100.0
2013-09-24 15:30:00,28.07,28.1,28.07,28.08,83600.0,21.666,21.6892,21.666,21.6738,83600.0
2013-09-24 15:35:00,28.07,28.12,28.05,28.1,74700.0,21.666,21.7046,21.6506,21.6892,74700.0
2013-09-24 15:40:00,28.1,28.1,28.05,28.05,110100.0,21.6892,21.6892,21.6506,21.6506,110100.0
2013-09-24 15:45:00,28.05,28.07,28.01,28.03,128700.0,21.6506,21.666,21.6197,21.6352,128700.0
2013-09-24 15:50:00,28.04,28.04,28.0,28.01,139400.0,21.6429,21.6429,21.612,21.6197,139400.0
2013-09-24 15:55:00,28.0,28.04,27.97,28.01,293400.0,21.612,21.6429,21.5889,21.6197,293400.0
2013-09-25 09:30:00,28.16,28.4,28.16,28.35,167100.0,21.7355,21.9208,21.7355,21.8822,167100.0
2013-09-25 09:35:00,28.35,28.63,28.28,28.38,280400.0,21.8822,22.0983,21.8281,21.9053,280400.0
2013-09-25 09:40:00,28.38,28.61,28.32,28.41,155300.0,21.9053,22.0828,21.859,21.9285,155300.0
2013-09-25 09:45:00,28.39,28.43,28.28,28.38,134000.0,21.913,21.9439,21.8281,21.9053,134000.0
2013-09-25 09:50:00,28.37,28.45,28.06,28.11,285100.0,21.8976,21.9593,21.6583,21.6969,285100.0
2013-09-25 09:55:00,28.13,28.19,28.1,28.15,104200.0,21.7124,21.7587,21.6892,21.7278,104200.0
2013-09-25 10:00:00,28.14,28.23,28.12,28.19,88000.0,21.7201,21.7895,21.7046,21.7587,88000.0
2013-09-25 10:05:00,28.18,28.22,28.02,28.03,165500.0,21.7509,21.7818,21.6274,21.6352,165500.0
2013-09-25 10:10:00,28.03,28.15,28.0,28.06,102800.0,21.6352,21.7278,21.612,21.6583,102800.0
2013-09-25 10:15:00,28.05,28.23,28.02,28.19,148800.0,21.6506,21.7895,21.6274,21.7587,148800.0
2013-09-25 10:20:00,28.2,28.23,28.14,28.17,60600.0,21.7664,21.7895,21.7201,21.7432,60600.0
2013-09-25 10:25:00,28.17,28.19,28.07,28.09,70000.0,21.7432,21.7587,21.666,21.6815,70000.0
2013-09-25 10:30:00,28.09,28.11,28.05,28.06,79000.0,21.6815,21.6969,21.6506,21.6583,79000.0
2013-09-25 10:35:00,28.05,28.08,27.97,27.97,105600.0,21.6506,21.6738,21.5889,21.5889,105600.0
2013-09-25 10:40:00,27.98,28.18,27.95,28.18,96200.0,21.5966,21.7509,21.5734,21.7509,96200.0
2013-09-25 10:45:00,28.17,28.17,28.11,28.14,41900.0,21.7432,21.7432,21.6969,21.7201,41900.0
2013-09-25 10:50:00,28.15,28.29,28.14,28.29,147900.0,21.7278,21.8358,21.7201,21.8358,147900.0
2013-09-25 10:55:00,28.3,28.4,28.26,28.39,87800.0,21.8436,21.9208,21.8127,21.913,87800.0
2013-09-25 11:00:00,28.39,28.53,28.37,28.5,146600.0,21.913,22.0211,21.8976,21.9979,146600.0
2013-09-25 11:05:00,28.51,28.7,28.49,28.66,248100.0,22.0057,22.1523,21.9902,22.1214,248100.0
2013-09-25 11:10:00,28.66,28.69,28.58,28.66,167600.0,22.1214,22.1446,22.0597,22.1214,167600.0
2013-09-25 11:15:00,28.66,28.69,28.54,28.58,175700.0,22.1214,22.1446,22.0288,22.0597,175700.0
2013-09-25 11:20:00,28.57,28.62,28.56,28.57,52400.0,22.052,22.0906,22.0442,22.052,52400.0
2013-09-25 11:25:00,28.57,28.57,28.53,28.57,32800.0,22.052,22.052,22.0211,22.052,32800.0
2013-09-25 11:30:00,28.58,28.63,28.57,28.6,55800.0,22.0597,22.0983,22.052,22.0751,55800.0
2013-09-25 11:35:00,28.6,28.61,28.53,28.53,59300.0,22.0751,22.0828,22.0211,22.0211,59300.0
2013-09-25 11:40:00,28.53,28.58,28.52,28.56,39100.0,22.0211,22.0597,22.0134,22.0442,39100.0
2013-09-25 11:45:00,28.56,28.56,28.46,28.46,82600.0,22.0442,22.0442,21.9671,21.9671,82600.0
2013-09-25 11:50:00,28.46,28.51,28.37,28.48,87400.0,21.9671,22.0057,21.8976,21.9825,87400.0
2013-09-25 11:55:00,28.48,28.49,28.4,28.42,67900.0,21.9825,21.9902,21.9208,21.9362,67900.0
2013-09-25 12:00:00,28.42,28.42,28.37,28.39,69200.0,21.9362,21.9362,21.8976,21.913,69200.0
2013-09-25 12:05:00,28.39,28.51,28.39,28.5,79400.0,21.913,22.0057,21.913,21.9979,79400.0
2013-09-25 12:10:00,28.5,28.53,28.49,28.5,49200.0,21.9979,22.0211,21.9902,21.9979,49200.0
2013-09-25 12:15:00,28.5,28.53,28.46,28.52,64200.0,21.9979,22.0211,21.9671,22.0134,64200.0
2013-09-25 12:20:00,28.52,28.55,28.48,28.49,79600.0,22.0134,22.0365,21.9825,21.9902,79600.0
2013-09-25 12:25:00,28.49,28.5,28.44,28.48,49800.0,21.9902,21.9979,21.9516,21.9825,49800.0
2013-09-25 12:30:00,28.48,28.53,28.46,28.51,52400.0,21.9825,22.0211,21.9671,22.0057,52400.0
2013-09-25 12:35:00,28.51,28.52,28.49,28.49,14600.0,22.0057,22.0134,21.9902,21.9902,14600.0
2013-09-25 12:40:00,28.49,28.56,28.45,28.53,97400.0,21.9902,22.0442,21.9593,22.0211,97400.0
2013-09-25 12:45:00,28.54,28.65,28.54,28.65,111000.0,22.0288,22.1137,22.0288,22.1137,111000.0
2013-09-25 12:50:00,28.65,28.69,28.63,28.68,96500.0,22.1137,22.1446,22.0983,22.1369,96500.0
2013-09-25 12:55:00,28.67,28.72,28.65,28.67,123000.0,22.1292,22.1677,22.1137,22.1292,123000.0
2013-09-25 13:00:00,28.67,28.69,28.59,28.6,86400.0,22.1292,22.1446,22.0674,22.0751,86400.0
2013-09-25 13:05:00,28.6,28.71,28.6,28.7,152500.0,22.0751,22.16,22.0751,22.1523,152500.0
2013-09-25 13:10:00,28.7,28.73,28.68,28.73,49200.0,22.1523,22.1755,22.1369,22.1755,49200.0
2013-09-25 13:15:00,28.73,28.74,28.72,28.73,106800.0,22.1755,22.1832,22.1677,22.1755,106800.0
2013-09-25 13:20:00,28.74,28.83,28.72,28.82,105500.0,22.1832,22.2527,22.1677,22.2449,105500.0
2013-09-25 13:25:00,28.82,28.82,28.73,28.74,64800.0,22.2449,22.2449,22.1755,22.1832,64800.0
2013-09-25 13:30:00,28.74,28.74,28.6,28.6,85200.0,22.1832,22.1832,22.0751,22.0751,85200.0
2013-09-25 13:35:00,28.61,28.63,28.55,28.62,60900.0,22.0828,22.0983,22.0365,22.0906,60900.0
2013-09-25 13:40:00,28.61,28.64,28.59,28.59,124500.0,22.0828,22.106,22.0674,22.0674,124500.0
2013-09-25 13:45:00,28.58,28.62,28.53,28.62,64800.0,22.0597,22.0906,22.0211,22.0906,64800.0
2013-09-25 13:50:00,28.62,28.62,28.6,28.61,34700.0,22.0906,22.0906,22.0751,22.0828,34700.0
2013-09-25 13:55:00,28.62,28.66,28.59,28.63,41200.0,22.0906,22.1214,22.0674,22.0983,41200.0
2013-09-25 14:00:00,28.62,28.63,28.56,28.59,36100.0,22.0906,22.0983,22.0442,22.0674,36100.0
2013-09-25 14:05:00,28.59,28.65,28.58,28.62,66000.0,22.0674,22.1137,22.0597,22.0906,66000.0
2013-09-25 14:10:00,28.64,28.71,28.63,28.67,74500.0,22.106,22.16,22.0983,22.1292,74500.0
2013-09-25 14:15:00,28.67,28.73,28.64,28.7,52200.0,22.1292,22.1755,22.106,22.1523,52200.0
2013-09-25 14:20:00,28.7,28.74,28.69,28.72,52100.0,22.1523,22.1832,22.1446,22.1677,52100.0
2013-09-25 14:25:00,28.71,28.71,28.64,28.67,45100.0,22.16,22.16,22.106,22.1292,45100.0
2013-09-25 14:30:00,28.67,28.72,28.67,28.7,76500.0,22.1292,22.1677,22.1292,22.1523,76500.0
2013-09-25 14:35:00,28.7,28.71,28.57,28.58,55600.0,22.1523,22.16,22.052,22.0597,55600.0
2013-09-25 14:40:00,28.58,28.63,28.55,28.61,49200.0,22.0597,22.0983,22.0365,22.0828,49200.0
2013-09-25 14:45:00,28.62,28.63,28.56,28.57,35700.0,22.0906,22.0983,22.0442,22.052,35700.0
2013-09-25 14:50:00,28.57,28.58,28.51,28.52,43700.0,22.052,22.0597,22.0057,22.0134,43700.0
2013-09-25 14:55:00,28.53,28.63,28.53,28.61,69700.0,22.0211,22.0983,22.0211,22.0828,69700.0
2013-09-25 15:00:00,28.62,28.65,28.59,28.6,65700.0,22.0906,22.1137,22.0674,22.0751,65700.0
2013-09-25 15:05:00,28.59,28.62,28.57,28.61,49000.0,22.0674,22.0906,22.052,22.0828,49000.0
2013-09-25 15:10:00,28.6,28.64,28.59,28.6,49700.0,22.0751,22.106,22.0674,22.0751,49700.0
2013-09-25 15:15:00,28.59,28.66,28.55,28.58,62400.0,22.0674,22.1214,22.0365,22.0597,62400.0
2013-09-25 15:20:00,28.58,28.58,28.51,28.52,61600.0,22.0597,22.0597,22.0057,22.0134,61600.0
2013-09-25 15:25:00,28.53,28.53,28.5,28.51,56800.0,22.0211,22.0211,21.9979,22.0057,56800.0
2013-09-25 15:30:00,28.51,28.55,28.48,28.52,62100.0,22.0057,22.0365,21.9825,22.0134,62100.0
2013-09-25 15:35:00,28.52,28.53,28.48,28.53,97600.0,22.0134,22.0211,21.9825,22.0211,97600.0
2013-09-25 15:40:00,28.53,28.53,28.46,28.48,77100.0,22.0211,22.0211,21.9671,21.9825,77100.0
2013-09-25 15:45:00,28.48,28.5,28.39,28.41,174800.0,21.9825,21.9979,21.913,21.9285,174800.0
2013-09-25 15:50:00,28.4,28.43,28.21,28.25,266300.0,21.9208,21.9439,21.7741,21.805,266300.0
2013-09-25 15:55:00,28.25,28.34,28.25,28.31,479500.0,21.805,21.8744,21.805,21.8513,479500.0
2013-09-26 09:30:00,28.36,28.59,28.34,28.58,177100.0,21.8899,22.0674,21.8744,22.0597,177100.0
2013-09-26 09:35:00,28.58,28.6,28.53,28.55,63300.0,22.0597,22.0751,22.0211,22.0365,63300.0
2013-09-26 09:40:00,28.56,28.56,28.39,28.42,82000.0,22.0442,22.0442,21.913,21.9362,82000.0
2013-09-26 09:45:00,28.41,28.57,28.34,28.46,134900.0,21.9285,22.052,21.8744,21.9671,134900.0
2013-09-26 09:50:00,28.45,28.57,28.45,28.54,53700.0,21.9593,22.052,21.9593,22.0288,53700.0
2013-09-26 09:55:00,28.56,28.56,28.44,28.54,54700.0,22.0442,22.0442,21.9516,22.0288,54700.0
2013-09-26 10:00:00,28.54,28.69,28.45,28.68,120200.0,22.0288,22.1446,21.9593,22.1369,120200.0
2013-09-26 10:05:00,28.67,28.68,28.5,28.51,79500.0,22.1292,22.1369,21.9979,22.0057,79500.0
2013-09-26 10:10:00,28.5,28.56,28.35,28.35,132800.0,21.9979,22.0442,21.8822,21.8822,132800.0
2013-09-26 10:15:00,28.35,28.35,28.11,28.17,363700.0,21.8822,21.8822,21.6969,21.7432,363700.0
2013-09-26 10:20:00,28.18,28.2,28.06,28.11,84400.0,21.7509,21.7664,21.6583,21.6969,84400.0
2013-09-26 10:25:00,28.11,28.22,28.1,28.21,47700.0,21.6969,21.7818,21.6892,21.7741,47700.0
2013-09-26 10:30:00,28.22,28.23,28.13,28.17,56300.0,21.7818,21.7895,21.7124,21.7432,56300.0
2013-09-26 10:35:00,28.18,28.28,28.17,28.17,66800.0,21.7509,21.8281,21.7432,21.7432,66800.0
2013-09-26 10:40:00,28.17,28.19,28.12,28.13,48700.0,21.7432,21.7587,21.7046,21.7124,48700.0
2013-09-26 10:45:00,28.12,28.13,28.02,28.02,133700.0,21.7046,21.7124,21.6274,21.6274,133700.0
2013-09-26 10:50:00,28.02,28.1,28.0,28.1,132300.0,21.6274,21.6892,21.612,21.6892,132300.0
2013-09-26 10:55:00,28.1,28.16,28.08,28.14,66600.0,21.6892,21.7355,21.6738,21.7201,66600.0
2013-09-26 11:00:00,28.15,28.21,28.11,28.21,45400.0,21.7278,21.7741,21.6969,21.7741,45400.0
2013-09-26 11:05:00,28.22,28.23,28.15,28.17,29300.0,21.7818,21.7895,21.7278,21.7432,29300.0
2013-09-26 11:10:00,28.16,28.18,28.13,28.13,46700.0,21.7355,21.7509,21.7124,21.7124,46700.0
2013-09-26 11:15:00,28.13,28.16,28.11,28.13,37700.0,21.7124,21.7355,21.6969,21.7124,37700.0
2013-09-26 11:20:00,28.13,28.13,28.07,28.1,62600.0,21.7124,21.7124,21.666,21.6892,62600.0
2013-09-26 11:25:00,28.1,28.12,28.06,28.09,35400.0,21.6892,21.7046,21.6583,21.6815,35400.0
2013-09-26 11:30:00,28.08,28.16,28.08,28.16,59600.0,21.6738,21.7355,21.6738,21.7355,59600.0
2013-09-26 11:35:00,28.16,28.16,28.12,28.12,45900.0,21.7355,21.7355,21.7046,21.7046,45900.0
2013-09-26 11:40:00,28.12,28.19,28.12,28.18,54400.0,21.7046,21.7587,21.7046,21.7509,54400.0
2013-09-26 11:45:00,28.17,28.23,28.17,28.18,55500.0,21.7432,21.7895,21.7432,21.7509,55500.0
2013-09-26 11:50:00,28.18,28.19,28.14,28.14,36100.0,21.7509,21.7587,21.7201,21.7201,36100.0
2013-09-26 11:55:00,28.15,28.18,28.13,28.14,43200.0,21.7278,21.7509,21.7124,21.7201,43200.0
2013-09-26 12:00:00,28.14,28.14,28.11,28.12,16300.0,21.7201,21.7201,21.6969,21.7046,16300.0
2013-09-26 12:05:00,28.13,28.13,27.95,27.98,117400.0,21.7124,21.7124,21.5734,21.5966,117400.0
2013-09-26 12:10:00,27.97,27.99,27.95,27.96,42800.0,21.5889,21.6043,21.5734,21.5811,42800.0
2013-09-26 12:15:00,27.96,27.97,27.92,27.94,69500.0,21.5811,21.5889,21.5503,21.5657,69500.0
2013-09-26 12:20:00,27.93,27.97,27.92,27.95,62200.0,21.558,21.5889,21.5503,21.5734,62200.0
2013-09-26 12:25:00,27.94,28.01,27.93,27.97,53200.0,21.5657,21.6197,21.558,21.5889,53200.0
2013-09-26 12:30:00,27.97,28.05,27.94,28.0,80900.0,21.5889,21.6506,21.5657,21.612,80900.0
2013-09-26 12:35:00,28.01,28.04,28.0,28.02,28600.0,21.6197,21.6429,21.612,21.6274,28600.0
2013-09-26 12:40:00,28.02,28.04,27.97,27.97,49000.0,21.6274,21.6429,21.5889,21.5889,49000.0
2013-09-26 12:45:00,27.97,27.98,27.92,27.93,65700.0,21.5889,21.5966,21.5503,21.558,65700.0
2013-09-26 12:50:00,27.93,27.95,27.9,27.91,38500.0,21.558,21.5734,21.5348,21.5425,38500.0
2013-09-26 12:55:00,27.91,27.95,27.9,27.94,58600.0,21.5425,21.5734,21.5348,21.5657,58600.0
2013-09-26 13:00:00,27.95,27.97,27.92,27.97,40600.0,21.5734,21.5889,21.5503,21.5889,40600.0
2013-09-26 13:05:00,27.97,27.97,27.91,27.91,33200.0,21.5889,21.5889,21.5425,21.5425,33200.0
2013-09-26 13:10:00,27.91,27.92,27.86,27.87,57100.0,21.5425,21.5503,21.5039,21.5117,57100.0
2013-09-26 13:15:00,27.87,27.87,27.8,27.83,92700.0,21.5117,21.5117,21.4576,21.4808,92700.0
2013-09-26 13:20:00,27.82,27.88,27.82,27.84,34600.0,21.4731,21.5194,21.4731,21.4885,34600.0
2013-09-26 13:25:00,27.83,27.9,27.83,27.9,41500.0,21.4808,21.5348,21.4808,21.5348,41500.0
2013-09-26 13:30:00,27.89,27.94,27.88,27.89,50100.0,21.5271,21.5657,21.5194,21.5271,50100.0
2013-09-26 13:35:00,27.89,27.9,27.84,27.86,29700.0,21.5271,21.5348,21.4885,21.5039,29700.0
2013-09-26 13:40:00,27.87,27.9,27.87,27.87,26100.0,21.5117,21.5348,21.5117,21.5117,26100.0
2013-09-26 13:45:00,27.86,27.89,27.86,27.87,35500.0,21.5039,21.5271,21.5039,21.5117,35500.0
2013-09-26 13:50:00,27.88,27.91,27.86,27.91,14600.0,21.5194,21.5425,21.5039,21.5425,14600.0
2013-09-26 13:55:00,27.92,27.93,27.89,27.89,39000.0,21.5503,21.558,21.5271,21.5271,39000.0
2013-09-26 14:00:00,27.88,27.91,27.87,27.9,32700.0,21.5194,21.5425,21.5117,21.5348,32700.0
2013-09-26 14:05:00,27.9,27.91,27.82,27.82,52400.0,21.5348,21.5425,21.4731,21.4731,52400.0
2013-09-26 14:10:00,27.82,27.83,27.79,27.83,68900.0,21.4731,21.4808,21.4499,21.4808,68900.0
2013-09-26 14:15:00,27.82,27.87,27.81,27.83,70500.0,21.4731,21.5117,21.4654,21.4808,70500.0
2013-09-26 14:20:00,27.83,27.89,27.82,27.87,52700.0,21.4808,21.5271,21.4731,21.5117,52700.0
2013-09-26 14:25:00,27.88,27.89,27.85,27.87,28000.0,21.5194,21.5271,21.4962,21.5117,28000.0
2013-09-26 14:30:00,27.88,27.9,27.86,27.89,38400.0,21.5194,21.5348,21.5039,21.5271,38400.0
2013-09-26 14:35:00,27.9,27.91,27.88,27.91,27800.0,21.5348,21.5425,21.5194,21.5425,27800.0
2013-09-26 14:40:00,27.91,27.91,27.83,27.84,55500.0,21.5425,21.5425,21.4808,21.4885,55500.0
2013-09-26 14:45:00,27.84,27.88,27.84,27.85,32200.0,21.4885,21.5194,21.4885,21.4962,32200.0
2013-09-26 14:50:00,27.86,27.87,27.85,27.86,25100.0,21.5039,21.5117,21.4962,21.5039,25100.0
2013-09-26 14:55:00,27.86,27.86,27.84,27.85,30400.0,21.5039,21.5039,21.4885,21.4962,30400.0
2013-09-26 15:00:00,27.85,27.88,27.81,27.82,63200.0,21.4962,21.5194,21.4654,21.4731,63200.0
2013-09-26 15:05:00,27.81,27.82,27.78,27.8,66700.0,21.4654,21.4731,21.4422,21.4576,66700.0
2013-09-26 15:10:00,27.8,27.87,27.8,27.81,147100.0,21.4576,21.5117,21.4576,21.4654,147100.0
2013-09-26 15:15:00,27.82,27.88,27.81,27.88,90900.0,21.4731,21.5194,21.4654,21.5194,90900.0
2013-09-26 15:20:00,27.87,28.03,27.87,28.03,143400.0,21.5117,21.6352,21.5117,21.6352,143400.0
2013-09-26 15:25:00,28.02,28.02,28.0,28.02,63300.0,21.6274,21.6274,21.612,21.6274,63300.0
2013-09-26 15:30:00,28.01,28.12,28.01,28.08,145000.0,21.6197,21.7046,21.6197,21.6738,145000.0
2013-09-26 15:35:00,28.07,28.15,28.07,28.12,119500.0,21.666,21.7278,21.666,21.7046,119500.0
2013-09-26 15:40:00,28.12,28.12,28.08,28.11,147900.0,21.7046,21.7046,21.6738,21.6969,147900.0
2013-09-26 15:45:00,28.12,28.17,28.11,28.17,127200.0,21.7046,21.7432,21.6969,21.7432,127200.0
2013-09-26 15:50:00,28.16,28.17,28.12,28.12,205500.0,21.7355,21.7432,21.7046,21.7046,205500.0
2013-09-26 15:55:00,28.12,28.2,28.09,28.19,595600.0,21.7046,21.7664,21.6815,21.7587,595600.0
2013-09-27 09:30:00,28.39,28.67,28.39,28.5,313900.0,21.913,22.1292,21.913,21.9979,313900.0
2013-09-27 09:35:00,28.49,28.81,28.49,28.53,233000.0,21.9902,22.2372,21.9902,22.0211,233000.0
2013-09-27 09:40:00,28.53,28.67,28.5,28.54,144200.0,22.0211,22.1292,21.9979,22.0288,144200.0
2013-09-27 09:45:00,28.54,28.63,28.51,28.58,147300.0,22.0288,22.0983,22.0057,22.0597,147300.0
2013-09-27 09:50:00,28.56,28.56,28.35,28.43,113800.0,22.0442,22.0442,21.8822,21.9439,113800.0
2013-09-27 09:55:00,28.43,28.57,28.41,28.56,143000.0,21.9439,22.052,21.9285,22.0442,143000.0
2013-09-27 10:00:00,28.57,28.65,28.54,28.56,154200.0,22.052,22.1137,22.0288,22.0442,154200.0
2013-09-27 10:05:00,28.55,28.58,28.48,28.51,121700.0,22.0365,22.0597,21.9825,22.0057,121700.0
2013-09-27 10:10:00,28.51,28.51,28.38,28.42,93400.0,22.0057,22.0057,21.9053,21.9362,93400.0
2013-09-27 10:15:00,28.41,28.42,28.32,28.33,94100.0,21.9285,21.9362,21.859,21.8667,94100.0
2013-09-27 10:20:00,28.32,28.33,28.22,28.32,123600.0,21.859,21.8667,21.7818,21.859,123600.0
2013-09-27 10:25:00,28.32,28.36,28.27,28.33,78600.0,21.859,21.8899,21.8204,21.8667,78600.0
2013-09-27 10:30:00,28.34,28.37,28.29,28.34,87600.0,21.8744,21.8976,21.8358,21.8744,87600.0
2013-09-27 10:35:00,28.34,28.37,28.3,28.32,71900.0,21.8744,21.8976,21.8436,21.859,71900.0
2013-09-27 10:40:00,28.33,28.33,28.21,28.23,90700.0,21.8667,21.8667,21.7741,21.7895,90700.0
2013-09-27 10:45:00,28.23,28.26,28.18,28.21,68000.0,21.7895,21.8127,21.7509,21.7741,68000.0
2013-09-27 10:50:00,28.21,28.26,28.15,28.15,111300.0,21.7741,21.8127,21.7278,21.7278,111300.0
2013-09-27 10:55:00,28.16,28.19,28.14,28.14,66500.0,21.7355,21.7587,21.7201,21.7201,66500.0
2013-09-27 11:00:00,28.13,28.16,28.09,28.11,73800.0,21.7124,21.7355,21.6815,21.6969,73800.0
2013-09-27 11:05:00,28.12,28.19,28.09,28.18,77300.0,21.7046,21.7587,21.6815,21.7509,77300.0
2013-09-27 11:10:00,28.18,28.24,28.17,28.21,137200.0,21.7509,21.7973,21.7432,21.7741,137200.0
2013-09-27 11:15:00,28.2,28.2,28.1,28.12,36100.0,21.7664,21.7664,21.6892,21.7046,36100.0
2013-09-27 11:20:00,28.12,28.2,28.1,28.19,41900.0,21.7046,21.7664,21.6892,21.7587,41900.0
2013-09-27 11:25:00,28.19,28.29,28.18,28.22,69700.0,21.7587,21.8358,21.7509,21.7818,69700.0
2013-09-27 11:30:00,28.21,28.23,28.18,28.21,46700.0,21.7741,21.7895,21.7509,21.7741,46700.0
2013-09-27 11:35:00,28.21,28.24,28.17,28.21,38600.0,21.7741,21.7973,21.7432,21.7741,38600.0
2013-09-27 11:40:00,28.2,28.22,28.11,28.13,40400.0,21.7664,21.7818,21.6969,21.7124,40400.0
2013-09-27 11:45:00,28.13,28.19,28.1,28.16,69600.0,21.7124,21.7587,21.6892,21.7355,69600.0
2013-09-27 11:50:00,28.15,28.15,28.09,28.11,32500.0,21.7278,21.7278,21.6815,21.6969,32500.0
2013-09-27 11:55:00,28.11,28.11,28.05,28.06,57100.0,21.6969,21.6969,21.6506,21.6583,57100.0
2013-09-27 12:00:00,28.05,28.09,28.0,28.0,108200.0,21.6506,21.6815,21.612,21.612,108200.0
2013-09-27 12:05:00,28.0,28.06,27.99,28.03,75800.0,21.612,21.6583,21.6043,21.6352,75800.0
2013-09-27 12:10:00,28.03,28.06,28.0,28.05,16800.0,21.6352,21.6583,21.612,21.6506,16800.0
2013-09-27 12:15:00,28.05,28.08,28.02,28.06,26700.0,21.6506,21.6738,21.6274,21.6583,26700.0
2013-09-27 12:20:00,28.06,28.11,28.02,28.02,55100.0,21.6583,21.6969,21.6274,21.6274,55100.0
2013-09-27 12:25:00,28.02,28.02,27.99,28.01,116700.0,21.6274,21.6274,21.6043,21.6197,116700.0
2013-09-27 12:30:00,28.01,28.03,27.99,28.0,171200.0,21.6197,21.6352,21.6043,21.612,171200.0
2013-09-27 12:35:00,28.0,28.01,27.99,28.0,76600.0,21.612,21.6197,21.6043,21.612,76600.0
2013-09-27 12:40:00,28.0,28.01,27.99,28.0,94900.0,21.612,21.6197,21.6043,21.612,94900.0
2013-09-27 12:45:00,28.0,28.0,27.87,27.89,137200.0,21.612,21.612,21.5117,21.5271,137200.0
2013-09-27 12:50:00,27.89,27.93,27.85,27.92,85900.0,21.5271,21.558,21.4962,21.5503,85900.0
2013-09-27 12:55:00,27.92,27.95,27.9,27.95,38600.0,21.5503,21.5734,21.5348,21.5734,38600.0
2013-09-27 13:00:00,27.95,27.95,27.86,27.87,47900.0,21.5734,21.5734,21.5039,21.5117,47900.0
2013-09-27 13:05:00,27.88,27.95,27.85,27.88,144900.0,21.5194,21.5734,21.4962,21.5194,144900.0
2013-09-27 13:10:00,27.89,27.91,27.83,27.89,76800.0,21.5271,21.5425,21.4808,21.5271,76800.0
2013-09-27 13:15:00,27.9,27.91,27.88,27.91,31800.0,21.5348,21.5425,21.5194,21.5425,31800.0
2013-09-27 13:20:00,27.9,27.92,27.89,27.9,37000.0,21.5348,21.5503,21.5271,21.5348,37000.0
2013-09-27 13:25:00,27.9,28.03,27.9,28.0,89000.0,21.5348,21.6352,21.5348,21.612,89000.0
2013-09-27 13:30:00,28.0,28.02,27.99,28.0,30500.0,21.612,21.6274,21.6043,21.612,30500.0
2013-09-27 13:35:00,28.01,28.03,27.98,28.01,45300.0,21.6197,21.6352,21.5966,21.6197,45300.0
2013-09-27 13:40:00,28.0,28.04,28.0,28.0,44800.0,21.612,21.6429,21.612,21.612,44800.0
2013-09-27 13:45:00,28.0,28.02,28.0,28.01,52900.0,21.612,21.6274,21.612,21.6197,52900.0
2013-09-27 13:50:00,28.01,28.01,28.0,28.0,39800.0,21.6197,21.6197,21.612,21.612,39800.0
2013-09-27 13:55:00,28.0,28.01,27.99,27.99,96200.0,21.612,21.6197,21.6043,21.6043,96200.0
2013-09-27 14:00:00,28.0,28.01,27.98,28.0,63800.0,21.612,21.6197,21.5966,21.612,63800.0
2013-09-27 14:05:00,28.0,28.0,27.94,27.95,55700.0,21.612,21.612,21.5657,21.5734,55700.0
2013-09-27 14:10:00,27.96,27.97,27.9,27.92,54100.0,21.5811,21.5889,21.5348,21.5503,54100.0
2013-09-27 14:15:00,27.91,27.94,27.9,27.9,49700.0,21.5425,21.5657,21.5348,21.5348,49700.0
2013-09-27 14:20:00,27.91,27.97,27.91,27.97,105000.0,21.5425,21.5889,21.5425,21.5889,105000.0
2013-09-27 14:25:00,27.97,28.05,27.96,28.04,74800.0,21.5889,21.6506,21.5811,21.6429,74800.0
2013-09-27 14:30:00,28.04,28.05,27.99,27.99,56600.0,21.6429,21.6506,21.6043,21.6043,56600.0
2013-09-27 14:35:00,28.0,28.08,27.97,28.08,50000.0,21.612,21.6738,21.5889,21.6738,50000.0
2013-09-27 14:40:00,28.07,28.1,28.04,28.08,33000.0,21.666,21.6892,21.6429,21.6738,33000.0
2013-09-27 14:45:00,28.08,28.19,28.08,28.19,122900.0,21.6738,21.7587,21.6738,21.7587,122900.0
2013-09-27 14:50:00,28.19,28.21,28.16,28.19,49000.0,21.7587,21.7741,21.7355,21.7587,49000.0
2013-09-27 14:55:00,28.18,28.19,28.12,28.14,53900.0,21.7509,21.7587,21.7046,21.7201,53900.0
2013-09-27 15:00:00,28.13,28.19,28.1,28.15,82800.0,21.7124,21.7587,21.6892,21.7278,82800.0
2013-09-27 15:05:00,28.16,28.18,28.13,28.17,56200.0,21.7355,21.7509,21.7124,21.7432,56200.0
2013-09-27 15:10:00,28.17,28.17,28.1,28.12,59200.0,21.7432,21.7432,21.6892,21.7046,59200.0
2013-09-27 15:15:00,28.12,28.13,28.09,28.1,56600.0,21.7046,21.7124,21.6815,21.6892,56600.0
2013-09-27 15:20:00,28.11,28.11,28.07,28.08,83200.0,21.6969,21.6969,21.666,21.6738,83200.0
2013-09-27 15:25:00,28.08,28.09,28.04,28.08,135900.0,21.6738,21.6815,21.6429,21.6738,135900.0
2013-09-27 15:30:00,28.09,28.1,28.02,28.04,91100.0,21.6815,21.6892,21.6274,21.6429,91100.0
2013-09-27 15:35:00,28.03,28.04,28.0,28.01,153800.0,21.6352,21.6429,21.612,21.6197,153800.0
2013-09-27 15:40:00,28.01,28.05,27.99,28.01,236000.0,21.6197,21.6506,21.6043,21.6197,236000.0
2013-09-27 15:45:00,28.0,28.05,27.95,27.96,184900.0,21.612,21.6506,21.5734,21.5811,184900.0
2013-09-27 15:50:00,27.95,28.03,27.95,28.03,211700.0,21.5734,21.6352,21.5734,21.6352,211700.0
2013-09-27 15:55:00,28.03,28.05,27.97,27.97,446400.0,21.6352,21.6506,21.5889,21.5889,446400.0
2013-09-30 09:30:00,27.74,28.0,27.7,27.97,215000.0,21.4113,21.612,21.3805,21.5889,215000.0
2013-09-30 09:35:00,27.98,28.01,27.84,27.91,116700.0,21.5966,21.6197,21.4885,21.5425,116700.0
2013-09-30 09:40:00,27.91,27.95,27.74,27.74,115600.0,21.5425,21.5734,21.4113,21.4113,115600.0
2013-09-30 09:45:00,27.76,27.86,27.76,27.81,103000.0,21.4268,21.5039,21.4268,21.4654,103000.0
2013-09-30 09:50:00,27.81,27.9,27.79,27.83,175700.0,21.4654,21.5348,21.4499,21.4808,175700.0
2013-09-30 09:55:00,27.83,27.83,27.76,27.78,107900.0,21.4808,21.4808,21.4268,21.4422,107900.0
2013-09-30 10:00:00,27.78,27.88,27.77,27.87,173700.0,21.4422,21.5194,21.4345,21.5117,173700.0
2013-09-30 10:05:00,27.87,27.99,27.85,27.96,100600.0,21.5117,21.6043,21.4962,21.5811,100600.0
2013-09-30 10:10:00,27.95,27.99,27.91,27.98,52000.0,21.5734,21.6043,21.5425,21.5966,52000.0
2013-09-30 10:15:00,27.96,28.05,27.9,28.05,112400.0,21.5811,21.6506,21.5348,21.6506,112400.0
2013-09-30 10:20:00,28.04,28.14,28.03,28.14,169600.0,21.6429,21.7201,21.6352,21.7201,169600.0
2013-09-30 10:25:00,28.14,28.27,28.14,28.21,167100.0,21.7201,21.8204,21.7201,21.7741,167100.0
2013-09-30 10:30:00,28.2,28.21,28.04,28.07,77400.0,21.7664,21.7741,21.6429,21.666,77400.0
2013-09-30 10:35:00,28.08,28.18,28.08,28.12,64200.0,21.6738,21.7509,21.6738,21.7046,64200.0
2013-09-30 10:40:00,28.11,28.19,28.11,28.19,59300.0,21.6969,21.7587,21.6969,21.7587,59300.0
2013-09-30 10:45:00,28.18,28.33,28.18,28.26,160300.0,21.7509,21.8667,21.7509,21.8127,160300.0
2013-09-30 10:50:00,28.27,28.39,28.27,28.33,151100.0,21.8204,21.913,21.8204,21.8667,151100.0
2013-09-30 10:55:00,28.34,28.35,28.18,28.2,70900.0,21.8744,21.8822,21.7509,21.7664,70900.0
2013-09-30 11:00:00,28.19,28.21,28.11,28.13,58400.0,21.7587,21.7741,21.6969,21.7124,58400.0
2013-09-30 11:05:00,28.12,28.16,28.09,28.13,35900.0,21.7046,21.7355,21.6815,21.7124,35900.0
2013-09-30 11:10:00,28.12,28.13,28.01,28.02,86100.0,21.7046,21.7124,21.6197,21.6274,86100.0
2013-09-30 11:15:00,28.03,28.04,27.98,28.03,189500.0,21.6352,21.6429,21.5966,21.6352,189500.0
2013-09-30 11:20:00,28.04,28.2,28.02,28.16,93500.0,21.6429,21.7664,21.6274,21.7355,93500.0
2013-09-30 11:25:00,28.16,28.22,28.12,28.12,49000.0,21.7355,21.7818,21.7046,21.7046,49000.0
2013-09-30 11:30:00,28.13,28.16,28.09,28.1,48100.0,21.7124,21.7355,21.6815,21.6892,48100.0
2013-09-30 11:35:00,28.11,28.14,28.08,28.1,60100.0,21.6969,21.7201,21.6738,21.6892,60100.0
2013-09-30 11:40:00,28.09,28.12,28.08,28.11,82400.0,21.6815,21.7046,21.6738,21.6969,82400.0
2013-09-30 11:45:00,28.12,28.13,28.06,28.08,39000.0,21.7046,21.7124,21.6583,21.6738,39000.0
2013-09-30 11:50:00,28.08,28.14,28.08,28.14,51600.0,21.6738,21.7201,21.6738,21.7201,51600.0
2013-09-30 11:55:00,28.15,28.2,28.14,28.19,60600.0,21.7278,21.7664,21.7201,21.7587,60600.0
2013-09-30 12:00:00,28.18,28.2,28.08,28.11,76900.0,21.7509,21.7664,21.6738,21.6969,76900.0
2013-09-30 12:05:00,28.11,28.14,28.04,28.04,51400.0,21.6969,21.7201,21.6429,21.6429,51400.0
2013-09-30 12:10:00,28.04,28.07,28.0,28.0,37400.0,21.6429,21.666,21.612,21.612,37400.0
2013-09-30 12:15:00,28.0,28.02,27.89,27.92,122800.0,21.612,21.6274,21.5271,21.5503,122800.0
2013-09-30 12:20:00,27.92,27.99,27.92,27.99,99500.0,21.5503,21.6043,21.5503,21.6043,99500.0
2013-09-30 12:25:00,27.99,28.02,27.98,27.99,43400.0,21.6043,21.6274,21.5966,21.6043,43400.0
2013-09-30 12:30:00,27.99,28.05,27.94,27.94,75300.0,21.6043,21.6506,21.5657,21.5657,75300.0
2013-09-30 12:35:00,27.94,28.01,27.92,27.96,162700.0,21.5657,21.6197,21.5503,21.5811,162700.0
2013-09-30 12:40:00,27.96,28.07,27.96,28.06,66400.0,21.5811,21.666,21.5811,21.6583,66400.0
2013-09-30 12:45:00,28.05,28.07,28.02,28.04,59700.0,21.6506,21.666,21.6274,21.6429,59700.0
2013-09-30 12:50:00,28.05,28.12,28.05,28.11,51200.0,21.6506,21.7046,21.6506,21.6969,51200.0
2013-09-30 12:55:00,28.11,28.16,28.09,28.14,55800.0,21.6969,21.7355,21.6815,21.7201,55800.0
2013-09-30 13:00:00,28.14,28.21,28.13,28.16,72700.0,21.7201,21.7741,21.7124,21.7355,72700.0
2013-09-30 13:05:00,28.15,28.15,28.09,28.11,27400.0,21.7278,21.7278,21.6815,21.6969,27400.0
2013-09-30 13:10:00,28.11,28.11,28.07,28.09,23000.0,21.6969,21.6969,21.666,21.6815,23000.0
2013-09-30 13:15:00,28.08,28.18,28.07,28.18,58900.0,21.6738,21.7509,21.666,21.7509,58900.0
2013-09-30 13:20:00,28.18,28.19,28.07,28.07,57300.0,21.7509,21.7587,21.666,21.666,57300.0
2013-09-30 13:25:00,28.07,28.09,28.0,28.03,194800.0,21.666,21.6815,21.612,21.6352,194800.0
2013-09-30 13:30:00,28.02,28.08,28.0,28.06,67900.0,21.6274,21.6738,21.612,21.6583,67900.0
2013-09-30 13:35:00,28.05,28.1,28.01,28.01,73100.0,21.6506,21.6892,21.6197,21.6197,73100.0
2013-09-30 13:40:00,28.01,28.03,27.99,28.01,46600.0,21.6197,21.6352,21.6043,21.6197,46600.0
2013-09-30 13:45:00,28.0,28.06,28.0,28.05,95600.0,21.612,21.6583,21.612,21.6506,95600.0
2013-09-30 13:50:00,28.06,28.09,28.05,28.06,40800.0,21.6583,21.6815,21.6506,21.6583,40800.0
2013-09-30 13:55:00,28.06,28.13,28.05,28.11,95000.0,21.6583,21.7124,21.6506,21.6969,95000.0
2013-09-30 14:00:00,28.11,28.14,28.1,28.13,59600.0,21.6969,21.7201,21.6892,21.7124,59600.0
2013-09-30 14:05:00,28.12,28.15,28.09,28.14,67000.0,21.7046,21.7278,21.6815,21.7201,67000.0
2013-09-30 14:10:00,28.15,28.16,28.1,28.11,50500.0,21.7278,21.7355,21.6892,21.6969,50500.0
2013-09-30 14:15:00,28.11,28.13,28.03,28.06,70300.0,21.6969,21.7124,21.6352,21.6583,70300.0
2013-09-30 14:20:00,28.07,28.09,28.04,28.05,88400.0,21.666,21.6815,21.6429,21.6506,88400.0
2013-09-30 14:25:00,28.05,28.09,28.03,28.04,71700.0,21.6506,21.6815,21.6352,21.6429,71700.0
2013-09-30 14:30:00,28.03,28.08,28.03,28.05,75500.0,21.6352,21.6738,21.6352,21.6506,75500.0
2013-09-30 14:35:00,28.05,28.07,28.03,28.03,40200.0,21.6506,21.666,21.6352,21.6352,40200.0
2013-09-30 14:40:00,28.03,28.04,28.0,28.02,48800.0,21.6352,21.6429,21.612,21.6274,48800.0
2013-09-30 14:45:00,28.03,28.04,28.01,28.04,39700.0,21.6352,21.6429,21.6197,21.6429,39700.0
2013-09-30 14:50:00,28.03,28.06,28.02,28.05,46400.0,21.6352,21.6583,21.6274,21.6506,46400.0
2013-09-30 14:55:00,28.04,28.07,28.02,28.05,44300.0,21.6429,21.666,21.6274,21.6506,44300.0
2013-09-30 15:00:00,28.04,28.05,28.01,28.02,139200.0,21.6429,21.6506,21.6197,21.6274,139200.0
2013-09-30 15:05:00,28.03,28.07,28.03,28.07,59200.0,21.6352,21.666,21.6352,21.666,59200.0
2013-09-30 15:10:00,28.06,28.06,27.99,28.01,68000.0,21.6583,21.6583,21.6043,21.6197,68000.0
2013-09-30 15:15:00,28.0,28.05,27.99,28.04,77000.0,21.612,21.6506,21.6043,21.6429,77000.0
2013-09-30 15:20:00,28.04,28.09,28.02,28.09,65000.0,21.6429,21.6815,21.6274,21.6815,65000.0
2013-09-30 15:25:00,28.09,28.09,28.04,28.05,60100.0,21.6815,21.6815,21.6429,21.6506,60100.0
2013-09-30 15:30:00,28.05,28.06,28.02,28.05,62800.0,21.6506,21.6583,21.6274,21.6506,62800.0
2013-09-30 15:35:00,28.05,28.08,28.02,28.05,137100.0,21.6506,21.6738,21.6274,21.6506,137100.0
2013-09-30 15:40:00,28.04,28.05,28.01,28.03,126900.0,21.6429,21.6506,21.6197,21.6352,126900.0
2013-09-30 15:45:00,28.03,28.08,28.03,28.05,174500.0,21.6352,21.6738,21.6352,21.6506,174500.0
2013-09-30 15:50:00,28.06,28.08,28.04,28.05,106700.0,21.6583,21.6738,21.6429,21.6506,106700.0
2013-09-30 15:55:00,28.06,28.11,28.04,28.09,408800.0,21.6583,21.6969,21.6429,21.6815,408800.0
2013-10-01 09:30:00,27.47,27.5,27.17,27.17,562900.0,21.2029,21.2261,20.9714,20.9714,562900.0
2013-10-01 09:35:00,27.17,27.29,27.1,27.18,327100.0,20.9714,21.064,20.9173,20.9791,327100.0
2013-10-01 09:40:00,27.19,27.19,27.05,27.08,398100.0,20.9868,20.9868,20.8787,20.9019,398100.0
2013-10-01 09:45:00,27.08,27.18,27.02,27.1,377000.0,20.9019,20.9791,20.8556,20.9173,377000.0
2013-10-01 09:50:00,27.1,27.27,27.04,27.08,287500.0,20.9173,21.0486,20.871,20.9019,287500.0
2013-10-01 09:55:00,27.08,27.16,27.04,27.1,292000.0,20.9019,20.9636,20.871,20.9173,292000.0
2013-10-01 10:00:00,27.06,27.1,26.82,26.86,656200.0,20.8865,20.9173,20.7012,20.7321,656200.0
2013-10-01 10:05:00,26.86,26.94,26.81,26.88,414400.0,20.7321,20.7938,20.6935,20.7475,414400.0
2013-10-01 10:10:00,26.89,26.93,26.84,26.9,201100.0,20.7552,20.7861,20.7167,20.763,201100.0
2013-10-01 10:15:00,26.9,26.92,26.8,26.9,226000.0,20.763,20.7784,20.6858,20.763,226000.0
2013-10-01 10:20:00,26.9,27.0,26.84,26.97,164700.0,20.763,20.8402,20.7167,20.817,164700.0
2013-10-01 10:25:00,26.97,27.0,26.89,26.92,161100.0,20.817,20.8402,20.7552,20.7784,161100.0
2013-10-01 10:30:00,26.92,26.92,26.85,26.86,179600.0,20.7784,20.7784,20.7244,20.7321,179600.0
2013-10-01 10:35:00,26.86,26.9,26.8,26.86,249000.0,20.7321,20.763,20.6858,20.7321,249000.0
2013-10-01 10:40:00,26.86,26.93,26.82,26.86,170300.0,20.7321,20.7861,20.7012,20.7321,170300.0
2013-10-01 10:45:00,26.86,26.87,26.75,26.75,362800.0,20.7321,20.7398,20.6472,20.6472,362800.0
2013-10-01 10:50:00,26.76,26.81,26.73,26.74,306000.0,20.6549,20.6935,20.6317,20.6395,306000.0
2013-10-01 10:55:00,26.75,26.88,26.73,26.87,148200.0,20.6472,20.7475,20.6317,20.7398,148200.0
2013-10-01 11:00:00,26.87,26.87,26.77,26.83,113500.0,20.7398,20.7398,20.6626,20.7089,113500.0
2013-10-01 11:05:00,26.83,26.84,26.78,26.79,147500.0,20.7089,20.7167,20.6703,20.6781,147500.0
2013-10-01 11:10:00,26.79,26.85,26.79,26.83,175000.0,20.6781,20.7244,20.6781,20.7089,175000.0
2013-10-01 11:15:00,26.83,26.9,26.79,26.9,124900.0,20.7089,20.763,20.6781,20.763,124900.0
2013-10-01 11:20:00,26.89,26.96,26.89,26.94,241500.0,20.7552,20.8093,20.7552,20.7938,241500.0
2013-10-01 11:25:00,26.94,26.99,26.93,26.96,137200.0,20.7938,20.8324,20.7861,20.8093,137200.0
2013-10-01 11:30:00,26.96,26.98,26.94,26.96,90100.0,20.8093,20.8247,20.7938,20.8093,90100.0
2013-10-01 11:35:00,26.97,26.97,26.93,26.94,99900.0,20.817,20.817,20.7861,20.7938,99900.0
2013-10-01 11:40:00,26.95,26.97,26.94,26.96,97400.0,20.8016,20.817,20.7938,20.8093,97400.0
2013-10-01 11:45:00,26.97,26.99,26.96,26.97,86200.0,20.817,20.8324,20.8093,20.817,86200.0
2013-10-01 11:50:00,26.96,26.97,26.92,26.93,66100.0,20.8093,20.817,20.7784,20.7861,66100.0
2013-10-01 11:55:00,26.93,26.96,26.91,26.94,100900.0,20.7861,20.8093,20.7707,20.7938,100900.0
2013-10-01 12:00:00,26.94,26.95,26.91,26.94,47300.0,20.7938,20.8016,20.7707,20.7938,47300.0
2013-10-01 12:05:00,26.95,26.98,26.94,26.95,53000.0,20.8016,20.8247,20.7938,20.8016,53000.0
2013-10-01 12:10:00,26.95,26.99,26.94,26.98,90700.0,20.8016,20.8324,20.7938,20.8247,90700.0
2013-10-01 12:15:00,26.98,27.01,26.97,26.99,134900.0,20.8247,20.8479,20.817,20.8324,134900.0
2013-10-01 12:20:00,26.99,27.0,26.97,26.99,117800.0,20.8324,20.8402,20.817,20.8324,117800.0
2013-10-01 12:25:00,26.99,27.03,26.98,26.99,138400.0,20.8324,20.8633,20.8247,20.8324,138400.0
2013-10-01 12:30:00,26.99,27.03,26.98,26.98,53000.0,20.8324,20.8633,20.8247,20.8247,53000.0
2013-10-01 12:35:00,26.98,27.03,26.97,27.03,51700.0,20.8247,20.8633,20.817,20.8633,51700.0
2013-10-01 12:40:00,27.03,27.03,26.99,27.0,120600.0,20.8633,20.8633,20.8324,20.8402,120600.0
2013-10-01 12:45:00,27.0,27.08,26.97,27.08,141000.0,20.8402,20.9019,20.817,20.9019,141000.0
2013-10-01 12:50:00,27.08,27.08,27.01,27.03,122900.0,20.9019,20.9019,20.8479,20.8633,122900.0
2013-10-01 12:55:00,27.03,27.1,27.03,27.08,68400.0,20.8633,20.9173,20.8633,20.9019,68400.0
2013-10-01 13:00:00,27.09,27.09,27.03,27.05,78800.0,20.9096,20.9096,20.8633,20.8787,78800.0
2013-10-01 13:05:00,27.05,27.05,27.01,27.03,80100.0,20.8787,20.8787,20.8479,20.8633,80100.0
2013-10-01 13:10:00,27.03,27.04,26.98,26.98,48500.0,20.8633,20.871,20.8247,20.8247,48500.0
2013-10-01 13:15:00,26.98,27.04,26.97,27.04,52400.0,20.8247,20.871,20.817,20.871,52400.0
2013-10-01 13:20:00,27.03,27.07,27.01,27.02,99900.0,20.8633,20.8942,20.8479,20.8556,99900.0
2013-10-01 13:25:00,27.02,27.07,26.98,26.99,94500.0,20.8556,20.8942,20.8247,20.8324,94500.0
2013-10-01 13:30:00,26.98,27.01,26.97,27.01,57500.0,20.8247,20.8479,20.817,20.8479,57500.0
2013-10-01 13:35:00,27.01,27.09,27.01,27.09,72500.0,20.8479,20.9096,20.8479,20.9096,72500.0
2013-10-01 13:40:00,27.08,27.08,27.05,27.05,56500.0,20.9019,20.9019,20.8787,20.8787,56500.0
2013-10-01 13:45:00,27.05,27.07,27.05,27.06,42500.0,20.8787,20.8942,20.8787,20.8865,42500.0
2013-10-01 13:50:00,27.07,27.09,27.05,27.07,56200.0,20.8942,20.9096,20.8787,20.8942,56200.0
2013-10-01 13:55:00,27.07,27.08,27.05,27.06,50100.0,20.8942,20.9019,20.8787,20.8865,50100.0
2013-10-01 14:00:00,27.06,27.07,27.04,27.04,91200.0,20.8865,20.8942,20.871,20.871,91200.0
2013-10-01 14:05:00,27.05,27.06,27.01,27.03,79400.0,20.8787,20.8865,20.8479,20.8633,79400.0
2013-10-01 14:10:00,27.03,27.03,26.97,26.97,109400.0,20.8633,20.8633,20.817,20.817,109400.0
2013-10-01 14:15:00,26.98,27.0,26.96,27.0,96400.0,20.8247,20.8402,20.8093,20.8402,96400.0
2013-10-01 14:20:00,27.0,27.01,26.97,26.98,99900.0,20.8402,20.8479,20.817,20.8247,99900.0
2013-10-01 14:25:00,26.99,27.07,26.99,27.06,130900.0,20.8324,20.8942,20.8324,20.8865,130900.0
2013-10-01 14:30:00,27.06,27.1,27.05,27.09,86100.0,20.8865,20.9173,20.8787,20.9096,86100.0
2013-10-01 14:35:00,27.09,27.14,27.07,27.14,67900.0,20.9096,20.9482,20.8942,20.9482,67900.0
2013-10-01 14:40:00,27.14,27.18,27.13,27.16,119900.0,20.9482,20.9791,20.9405,20.9636,119900.0
2013-10-01 14:45:00,27.16,27.18,27.13,27.17,73000.0,20.9636,20.9791,20.9405,20.9714,73000.0
2013-10-01 14:50:00,27.17,27.2,27.17,27.18,68900.0,20.9714,20.9945,20.9714,20.9791,68900.0
2013-10-01 14:55:00,27.17,27.19,27.17,27.18,119600.0,20.9714,20.9868,20.9714,20.9791,119600.0
2013-10-01 15:00:00,27.18,27.19,27.11,27.13,84600.0,20.9791,20.9868,20.9251,20.9405,84600.0
2013-10-01 15:05:00,27.12,27.18,27.12,27.15,99800.0,20.9328,20.9791,20.9328,20.9559,99800.0
2013-10-01 15:10:00,27.15,27.16,27.09,27.11,113300.0,20.9559,20.9636,20.9096,20.9251,113300.0
2013-10-01 15:15:00,27.11,27.15,27.11,27.14,97100.0,20.9251,20.9559,20.9251,20.9482,97100.0
2013-10-01 15:20:00,27.14,27.15,27.09,27.12,106900.0,20.9482,20.9559,20.9096,20.9328,106900.0
2013-10-01 15:25:00,27.12,27.14,27.1,27.14,90500.0,20.9328,20.9482,20.9173,20.9482,90500.0
2013-10-01 15:30:00,27.13,27.2,27.13,27.17,178600.0,20.9405,20.9945,20.9405,20.9714,178600.0
2013-10-01 15:35:00,27.17,27.2,27.14,27.17,151900.0,20.9714,20.9945,20.9482,20.9714,151900.0
2013-10-01 15:40:00,27.17,27.21,27.16,27.2,206700.0,20.9714,21.0022,20.9636,20.9945,206700.0
2013-10-01 15:45:00,27.2,27.22,27.18,27.21,218000.0,20.9945,21.01,20.9791,21.0022,218000.0
2013-10-01 15:50:00,27.21,27.22,27.19,27.21,204800.0,21.0022,21.01,20.9868,21.0022,204800.0
2013-10-01 15:55:00,27.21,27.21,27.15,27.21,465000.0,21.0022,21.0022,20.9559,21.0022,465000.0
2013-10-02 09:30:00,27.5,27.58,27.38,27.43,268400.0,21.2261,21.2878,21.1335,21.172,268400.0
2013-10-02 09:35:00,27.43,27.69,27.39,27.61,228000.0,21.172,21.3727,21.1412,21.311,228000.0
2013-10-02 09:40:00,27.62,27.74,27.56,27.58,207200.0,21.3187,21.4113,21.2724,21.2878,207200.0
2013-10-02 09:45:00,27.58,27.58,27.44,27.52,168600.0,21.2878,21.2878,21.1798,21.2415,168600.0
2013-10-02 09:50:00,27.5,27.6,27.44,27.47,166400.0,21.2261,21.3033,21.1798,21.2029,166400.0
2013-10-02 09:55:00,27.47,27.56,27.41,27.49,205700.0,21.2029,21.2724,21.1566,21.2184,205700.0
2013-10-02 10:00:00,27.5,27.57,27.43,27.45,125000.0,21.2261,21.2801,21.172,21.1875,125000.0
2013-10-02 10:05:00,27.46,27.53,27.33,27.41,236600.0,21.1952,21.2492,21.0949,21.1566,236600.0
2013-10-02 10:10:00,27.42,27.56,27.41,27.51,252500.0,21.1643,21.2724,21.1566,21.2338,252500.0
2013-10-02 10:15:00,27.51,27.52,27.45,27.47,167000.0,21.2338,21.2415,21.1875,21.2029,167000.0
2013-10-02 10:20:00,27.47,27.49,27.41,27.44,98600.0,21.2029,21.2184,21.1566,21.1798,98600.0
2013-10-02 10:25:00,27.45,27.6,27.45,27.58,156300.0,21.1875,21.3033,21.1875,21.2878,156300.0
2013-10-02 10:30:00,27.58,27.73,27.57,27.62,182000.0,21.2878,21.4036,21.2801,21.3187,182000.0
2013-10-02 10:35:00,27.63,27.66,27.57,27.62,127000.0,21.3264,21.3496,21.2801,21.3187,127000.0
2013-10-02 10:40:00,27.62,27.66,27.57,27.61,110500.0,21.3187,21.3496,21.2801,21.311,110500.0
2013-10-02 10:45:00,27.61,27.66,27.55,27.65,142600.0,21.311,21.3496,21.2647,21.3419,142600.0
2013-10-02 10:50:00,27.65,27.79,27.64,27.77,201900.0,21.3419,21.4499,21.3341,21.4345,201900.0
2013-10-02 10:55:00,27.77,27.77,27.6,27.65,188900.0,21.4345,21.4345,21.3033,21.3419,188900.0
2013-10-02 11:00:00,27.65,27.65,27.59,27.59,85900.0,21.3419,21.3419,21.2955,21.2955,85900.0
2013-10-02 11:05:00,27.59,27.63,27.53,27.55,102600.0,21.2955,21.3264,21.2492,21.2647,102600.0
2013-10-02 11:10:00,27.54,27.59,27.54,27.57,107800.0,21.257,21.2955,21.257,21.2801,107800.0
2013-10-02 11:15:00,27.58,27.65,27.45,27.45,120800.0,21.2878,21.3419,21.1875,21.1875,120800.0
2013-10-02 11:20:00,27.45,27.48,27.42,27.44,104400.0,21.1875,21.2106,21.1643,21.1798,104400.0
2013-10-02 11:25:00,27.44,27.49,27.38,27.48,116000.0,21.1798,21.2184,21.1335,21.2106,116000.0
2013-10-02 11:30:00,27.49,27.55,27.47,27.54,107700.0,21.2184,21.2647,21.2029,21.257,107700.0
2013-10-02 11:35:00,27.54,27.55,27.37,27.38,192900.0,21.257,21.2647,21.1257,21.1335,192900.0
2013-10-02 11:40:00,27.38,27.43,27.38,27.4,124300.0,21.1335,21.172,21.1335,21.1489,124300.0
2013-10-02 11:45:00,27.4,27.48,27.4,27.44,106000.0,21.1489,21.2106,21.1489,21.1798,106000.0
2013-10-02 11:50:00,27.43,27.51,27.42,27.46,101700.0,21.172,21.2338,21.1643,21.1952,101700.0
2013-10-02 11:55:00,27.46,27.48,27.42,27.45,81100.0,21.1952,21.2106,21.1643,21.1875,81100.0
2013-10-02 12:00:00,27.45,27.54,27.45,27.5,82000.0,21.1875,21.257,21.1875,21.2261,82000.0
2013-10-02 12:05:00,27.5,27.51,27.46,27.49,55000.0,21.2261,21.2338,21.1952,21.2184,55000.0
2013-10-02 12:10:00,27.49,27.52,27.46,27.5,61500.0,21.2184,21.2415,21.1952,21.2261,61500.0
2013-10-02 12:15:00,27.51,27.52,27.43,27.43,68400.0,21.2338,21.2415,21.172,21.172,68400.0
2013-10-02 12:20:00,27.42,27.44,27.37,27.39,59700.0,21.1643,21.1798,21.1257,21.1412,59700.0
2013-10-02 12:25:00,27.38,27.4,27.34,27.37,82100.0,21.1335,21.1489,21.1026,21.1257,82100.0
2013-10-02 12:30:00,27.37,27.41,27.36,27.39,114300.0,21.1257,21.1566,21.118,21.1412,114300.0
2013-10-02 12:35:00,27.39,27.44,27.39,27.4,62700.0,21.1412,21.1798,21.1412,21.1489,62700.0
2013-10-02 12:40:00,27.41,27.42,27.36,27.42,71800.0,21.1566,21.1643,21.118,21.1643,71800.0
2013-10-02 12:45:00,27.41,27.48,27.38,27.41,129400.0,21.1566,21.2106,21.1335,21.1566,129400.0
2013-10-02 12:50:00,27.41,27.41,27.36,27.37,80500.0,21.1566,21.1566,21.118,21.1257,80500.0
2013-10-02 12:55:00,27.37,27.46,27.36,27.45,70900.0,21.1257,21.1952,21.118,21.1875,70900.0
2013-10-02 13:00:00,27.46,27.51,27.43,27.43,72100.0,21.1952,21.2338,21.172,21.172,72100.0
2013-10-02 13:05:00,27.43,27.43,27.39,27.4,75600.0,21.172,21.172,21.1412,21.1489,75600.0
2013-10-02 13:10:00,27.41,27.47,27.41,27.46,60800.0,21.1566,21.2029,21.1566,21.1952,60800.0
2013-10-02 13:15:00,27.46,27.52,27.43,27.52,110900.0,21.1952,21.2415,21.172,21.2415,110900.0
2013-10-02 13:20:00,27.52,27.53,27.49,27.52,83300.0,21.2415,21.2492,21.2184,21.2415,83300.0
2013-10-02 13:25:00,27.51,27.53,27.47,27.5,67100.0,21.2338,21.2492,21.2029,21.2261,67100.0
2013-10-02 13:30:00,27.49,27.53,27.48,27.5,75400.0,21.2184,21.2492,21.2106,21.2261,75400.0
2013-10-02 13:35:00,27.5,27.5,27.43,27.44,53400.0,21.2261,21.2261,21.172,21.1798,53400.0
2013-10-02 13:40:00,27.44,27.47,27.42,27.47,38100.0,21.1798,21.2029,21.1643,21.2029,38100.0
2013-10-02 13:45:00,27.46,27.46,27.42,27.43,49600.0,21.1952,21.1952,21.1643,21.172,49600.0
2013-10-02 13:50:00,27.44,27.45,27.4,27.42,52200.0,21.1798,21.1875,21.1489,21.1643,52200.0
2013-10-02 13:55:00,27.42,27.45,27.4,27.44,57300.0,21.1643,21.1875,21.1489,21.1798,57300.0
2013-10-02 14:00:00,27.45,27.46,27.39,27.45,129600.0,21.1875,21.1952,21.1412,21.1875,129600.0
2013-10-02 14:05:00,27.44,27.46,27.41,27.41,59000.0,21.1798,21.1952,21.1566,21.1566,59000.0
2013-10-02 14:10:00,27.4,27.51,27.39,27.5,125300.0,21.1489,21.2338,21.1412,21.2261,125300.0
2013-10-02 14:15:00,27.49,27.55,27.47,27.53,107000.0,21.2184,21.2647,21.2029,21.2492,107000.0
2013-10-02 14:20:00,27.53,27.55,27.51,27.55,34500.0,21.2492,21.2647,21.2338,21.2647,34500.0
2013-10-02 14:25:00,27.54,27.58,27.54,27.55,86700.0,21.257,21.2878,21.257,21.2647,86700.0
2013-10-02 14:30:00,27.55,27.56,27.51,27.54,64900.0,21.2647,21.2724,21.2338,21.257,64900.0
2013-10-02 14:35:00,27.53,27.57,27.47,27.49,80000.0,21.2492,21.2801,21.2029,21.2184,80000.0
2013-10-02 14:40:00,27.48,27.5,27.47,27.5,51600.0,21.2106,21.2261,21.2029,21.2261,51600.0
2013-10-02 14:45:00,27.5,27.5,27.44,27.47,55500.0,21.2261,21.2261,21.1798,21.2029,55500.0
2013-10-02 14:50:00,27.47,27.49,27.45,27.46,96900.0,21.2029,21.2184,21.1875,21.1952,96900.0
2013-10-02 14:55:00,27.45,27.5,27.44,27.48,87200.0,21.1875,21.2261,21.1798,21.2106,87200.0
2013-10-02 15:00:00,27.48,27.51,27.45,27.5,77600.0,21.2106,21.2338,21.1875,21.2261,77600.0
2013-10-02 15:05:00,27.51,27.54,27.49,27.53,96200.0,21.2338,21.257,21.2184,21.2492,96200.0
2013-10-02 15:10:00,27.53,27.56,27.52,27.55,59800.0,21.2492,21.2724,21.2415,21.2647,59800.0
2013-10-02 15:15:00,27.55,27.57,27.51,27.54,94700.0,21.2647,21.2801,21.2338,21.257,94700.0
2013-10-02 15:20:00,27.54,27.54,27.52,27.54,88400.0,21.257,21.257,21.2415,21.257,88400.0
2013-10-02 15:25:00,27.54,27.54,27.51,27.52,65400.0,21.257,21.257,21.2338,21.2415,65400.0
2013-10-02 15:30:00,27.51,27.54,27.46,27.46,130100.0,21.2338,21.257,21.1952,21.1952,130100.0
2013-10-02 15:35:00,27.46,27.53,27.46,27.47,170100.0,21.1952,21.2492,21.1952,21.2029,170100.0
2013-10-02 15:40:00,27.47,27.52,27.45,27.5,165400.0,21.2029,21.2415,21.1875,21.2261,165400.0
2013-10-02 15:45:00,27.49,27.5,27.44,27.45,237600.0,21.2184,21.2261,21.1798,21.1875,237600.0
2013-10-02 15:50:00,27.45,27.5,27.45,27.5,186000.0,21.1875,21.2261,21.1875,21.2261,186000.0
2013-10-02 15:55:00,27.49,27.52,27.45,27.52,415200.0,21.2184,21.2415,21.1875,21.2415,415200.0
2013-10-03 09:30:00,27.41,27.55,27.34,27.36,121400.0,21.1566,21.2647,21.1026,21.118,121400.0
2013-10-03 09:35:00,27.36,27.52,27.36,27.51,83400.0,21.118,21.2415,21.118,21.2338,83400.0
2013-10-03 09:40:00,27.51,27.58,27.34,27.34,75600.0,21.2338,21.2878,21.1026,21.1026,75600.0
2013-10-03 09:45:00,27.35,27.41,27.32,27.33,131200.0,21.1103,21.1566,21.0871,21.0949,131200.0
2013-10-03 09:50:00,27.33,27.41,27.33,27.35,104800.0,21.0949,21.1566,21.0949,21.1103,104800.0
2013-10-03 09:55:00,27.35,27.54,27.35,27.48,124500.0,21.1103,21.257,21.1103,21.2106,124500.0
2013-10-03 10:00:00,27.49,27.68,27.46,27.46,197200.0,21.2184,21.365,21.1952,21.1952,197200.0
2013-10-03 10:05:00,27.47,27.53,27.42,27.51,91000.0,21.2029,21.2492,21.1643,21.2338,91000.0
2013-10-03 10:10:00,27.51,27.59,27.5,27.56,77700.0,21.2338,21.2955,21.2261,21.2724,77700.0
2013-10-03 10:15:00,27.57,27.6,27.48,27.48,47400.0,21.2801,21.3033,21.2106,21.2106,47400.0
2013-10-03 10:20:00,27.47,27.49,27.35,27.41,113300.0,21.2029,21.2184,21.1103,21.1566,113300.0
2013-10-03 10:25:00,27.4,27.49,27.39,27.48,58100.0,21.1489,21.2184,21.1412,21.2106,58100.0
2013-10-03 10:30:00,27.48,27.55,27.45,27.52,68000.0,21.2106,21.2647,21.1875,21.2415,68000.0
2013-10-03 10:35:00,27.51,27.57,27.45,27.57,47300.0,21.2338,21.2801,21.1875,21.2801,47300.0
2013-10-03 10:40:00,27.57,27.59,27.5,27.54,39200.0,21.2801,21.2955,21.2261,21.257,39200.0
2013-10-03 10:45:00,27.54,27.59,27.49,27.5,71400.0,21.257,21.2955,21.2184,21.2261,71400.0
2013-10-03 10:50:00,27.5,27.53,27.44,27.51,59100.0,21.2261,21.2492,21.1798,21.2338,59100.0
2013-10-03 10:55:00,27.51,27.54,27.46,27.47,53600.0,21.2338,21.257,21.1952,21.2029,53600.0
2013-10-03 11:00:00,27.47,27.48,27.4,27.4,87500.0,21.2029,21.2106,21.1489,21.1489,87500.0
2013-10-03 11:05:00,27.41,27.42,27.34,27.35,63000.0,21.1566,21.1643,21.1026,21.1103,63000.0
2013-10-03 11:10:00,27.35,27.39,27.32,27.32,64800.0,21.1103,21.1412,21.0871,21.0871,64800.0
2013-10-03 11:15:00,27.32,27.43,27.31,27.38,130400.0,21.0871,21.172,21.0794,21.1335,130400.0
2013-10-03 11:20:00,27.38,27.41,27.26,27.26,113100.0,21.1335,21.1566,21.0408,21.0408,113100.0
2013-10-03 11:25:00,27.26,27.28,27.22,27.26,101800.0,21.0408,21.0563,21.01,21.0408,101800.0
2013-10-03 11:30:00,27.26,27.3,27.26,27.29,70500.0,21.0408,21.0717,21.0408,21.064,70500.0
2013-10-03 11:35:00,27.3,27.3,27.18,27.2,60300.0,21.0717,21.0717,20.9791,20.9945,60300.0
2013-10-03 11:40:00,27.19,27.23,27.17,27.18,102800.0,20.9868,21.0177,20.9714,20.9791,102800.0
2013-10-03 11:45:00,27.18,27.24,27.15,27.15,62900.0,20.9791,21.0254,20.9559,20.9559,62900.0
2013-10-03 11:50:00,27.15,27.28,27.13,27.25,85700.0,20.9559,21.0563,20.9405,21.0331,85700.0
2013-10-03 11:55:00,27.24,27.24,27.18,27.2,53000.0,21.0254,21.0254,20.9791,20.9945,53000.0
2013-10-03 12:00:00,27.19,27.2,27.12,27.16,44300.0,20.9868,20.9945,20.9328,20.9636,44300.0
2013-10-03 12:05:00,27.16,27.23,27.16,27.21,40600.0,20.9636,21.0177,20.9636,21.0022,40600.0
2013-10-03 12:10:00,27.21,27.25,27.18,27.19,56000.0,21.0022,21.0331,20.9791,20.9868,56000.0
2013-10-03 12:15:00,27.19,27.21,27.18,27.21,29400.0,20.9868,21.0022,20.9791,21.0022,29400.0
2013-10-03 12:20:00,27.21,27.25,27.2,27.22,35700.0,21.0022,21.0331,20.9945,21.01,35700.0
2013-10-03 12:25:00,27.22,27.25,27.14,27.14,61800.0,21.01,21.0331,20.9482,20.9482,61800.0
2013-10-03 12:30:00,27.14,27.18,27.12,27.13,90900.0,20.9482,20.9791,20.9328,20.9405,90900.0
2013-10-03 12:35:00,27.12,27.17,27.12,27.17,30500.0,20.9328,20.9714,20.9328,20.9714,30500.0
2013-10-03 12:40:00,27.16,27.22,27.16,27.2,43100.0,20.9636,21.01,20.9636,20.9945,43100.0
2013-10-03 12:45:00,27.21,27.21,27.13,27.16,63300.0,21.0022,21.0022,20.9405,20.9636,63300.0
2013-10-03 12:50:00,27.17,27.17,27.06,27.06,95600.0,20.9714,20.9714,20.8865,20.8865,95600.0
2013-10-03 12:55:00,27.07,27.08,27.02,27.04,66800.0,20.8942,20.9019,20.8556,20.871,66800.0
2013-10-03 13:00:00,27.05,27.09,27.04,27.06,83400.0,20.8787,20.9096,20.871,20.8865,83400.0
2013-10-03 13:05:00,27.06,27.07,27.01,27.03,82600.0,20.8865,20.8942,20.8479,20.8633,82600.0
2013-10-03 13:10:00,27.02,27.06,27.0,27.05,109100.0,20.8556,20.8865,20.8402,20.8787,109100.0
2013-10-03 13:15:00,27.06,27.1,27.04,27.09,44600.0,20.8865,20.9173,20.871,20.9096,44600.0
2013-10-03 13:20:00,27.09,27.15,27.08,27.08,36400.0,20.9096,20.9559,20.9019,20.9019,36400.0
2013-10-03 13:25:00,27.08,27.1,27.0,27.02,89500.0,20.9019,20.9173,20.8402,20.8556,89500.0
2013-10-03 13:30:00,27.01,27.05,27.01,27.05,56300.0,20.8479,20.8787,20.8479,20.8787,56300.0
2013-10-03 13:35:00,27.05,27.05,27.02,27.03,34900.0,20.8787,20.8787,20.8556,20.8633,34900.0
2013-10-03 13:40:00,27.03,27.08,27.03,27.07,32700.0,20.8633,20.9019,20.8633,20.8942,32700.0
2013-10-03 13:45:00,27.07,27.1,27.04,27.08,43600.0,20.8942,20.9173,20.871,20.9019,43600.0
2013-10-03 13:50:00,27.08,27.1,27.05,27.09,32100.0,20.9019,20.9173,20.8787,20.9096,32100.0
2013-10-03 13:55:00,27.09,27.1,27.04,27.08,32500.0,20.9096,20.9173,20.871,20.9019,32500.0
2013-10-03 14:00:00,27.08,27.1,27.06,27.08,23400.0,20.9019,20.9173,20.8865,20.9019,23400.0
2013-10-03 14:05:00,27.08,27.1,27.05,27.06,31300.0,20.9019,20.9173,20.8787,20.8865,31300.0
2013-10-03 14:10:00,27.07,27.07,27.02,27.03,20200.0,20.8942,20.8942,20.8556,20.8633,20200.0
2013-10-03 14:15:00,27.03,27.09,27.03,27.08,39000.0,20.8633,20.9096,20.8633,20.9019,39000.0
2013-10-03 14:20:00,27.08,27.1,27.05,27.1,51900.0,20.9019,20.9173,20.8787,20.9173,51900.0
2013-10-03 14:25:00,27.1,27.14,27.09,27.1,76900.0,20.9173,20.9482,20.9096,20.9173,76900.0
2013-10-03 14:30:00,27.1,27.15,27.09,27.14,54300.0,20.9173,20.9559,20.9096,20.9482,54300.0
2013-10-03 14:35:00,27.14,27.15,27.12,27.12,50900.0,20.9482,20.9559,20.9328,20.9328,50900.0
2013-10-03 14:40:00,27.13,27.18,27.13,27.17,31300.0,20.9405,20.9791,20.9405,20.9714,31300.0
2013-10-03 14:45:00,27.17,27.17,27.14,27.15,28900.0,20.9714,20.9714,20.9482,20.9559,28900.0
2013-10-03 14:50:00,27.16,27.16,27.12,27.15,42800.0,20.9636,20.9636,20.9328,20.9559,42800.0
2013-10-03 14:55:00,27.14,27.16,27.12,27.13,33200.0,20.9482,20.9636,20.9328,20.9405,33200.0
2013-10-03 15:00:00,27.12,27.14,27.09,27.13,61800.0,20.9328,20.9482,20.9096,20.9405,61800.0
2013-10-03 15:05:00,27.13,27.15,27.11,27.12,58600.0,20.9405,20.9559,20.9251,20.9328,58600.0
2013-10-03 15:10:00,27.12,27.12,27.07,27.09,33600.0,20.9328,20.9328,20.8942,20.9096,33600.0
2013-10-03 15:15:00,27.08,27.12,27.08,27.11,24200.0,20.9019,20.9328,20.9019,20.9251,24200.0
2013-10-03 15:20:00,27.11,27.13,27.09,27.11,30900.0,20.9251,20.9405,20.9096,20.9251,30900.0
2013-10-03 15:25:00,27.11,27.11,27.1,27.11,27900.0,20.9251,20.9251,20.9173,20.9251,27900.0
2013-10-03 15:30:00,27.11,27.13,27.1,27.12,42000.0,20.9251,20.9405,20.9173,20.9328,42000.0
2013-10-03 15:35:00,27.12,27.13,27.11,27.11,50700.0,20.9328,20.9405,20.9251,20.9251,50700.0
2013-10-03 15:40:00,27.12,27.14,27.11,27.14,62200.0,20.9328,20.9482,20.9251,20.9482,62200.0
2013-10-03 15:45:00,27.13,27.14,27.02,27.04,288800.0,20.9405,20.9482,20.8556,20.871,288800.0
2013-10-03 15:50:00,27.03,27.05,27.0,27.02,271300.0,20.8633,20.8787,20.8402,20.8556,271300.0
2013-10-03 15:55:00,27.02,27.02,26.94,26.95,523800.0,20.8556,20.8556,20.7938,20.8016,523800.0
2013-10-04 09:30:00,26.96,27.02,26.92,26.95,216600.0,20.8093,20.8556,20.7784,20.8016,216600.0
2013-10-04 09:35:00,26.95,27.01,26.91,27.0,72400.0,20.8016,20.8479,20.7707,20.8402,72400.0
2013-10-04 09:40:00,27.01,27.07,26.93,26.93,102600.0,20.8479,20.8942,20.7861,20.7861,102600.0
2013-10-04 09:45:00,26.93,26.96,26.8,26.82,169000.0,20.7861,20.8093,20.6858,20.7012,169000.0
2013-10-04 09:50:00,26.81,26.82,26.68,26.72,190000.0,20.6935,20.7012,20.5932,20.624,190000.0
2013-10-04 09:55:00,26.72,26.82,26.68,26.81,102600.0,20.624,20.7012,20.5932,20.6935,102600.0
2013-10-04 10:00:00,26.81,26.81,26.67,26.67,170600.0,20.6935,20.6935,20.5854,20.5854,170600.0
2013-10-04 10:05:00,26.67,26.68,26.61,26.63,208200.0,20.5854,20.5932,20.5391,20.5546,208200.0
2013-10-04 10:10:00,26.62,26.68,26.6,26.67,110800.0,20.5468,20.5932,20.5314,20.5854,110800.0
2013-10-04 10:15:00,26.66,26.67,26.6,26.6,148200.0,20.5777,20.5854,20.5314,20.5314,148200.0
2013-10-04 10:20:00,26.6,26.64,26.58,26.59,102300.0,20.5314,20.5623,20.516,20.5237,102300.0
2013-10-04 10:25:00,26.6,26.62,26.57,26.58,55100.0,20.5314,20.5468,20.5083,20.516,55100.0
2013-10-04 10:30:00,26.59,26.69,26.58,26.69,107200.0,20.5237,20.6009,20.516,20.6009,107200.0
2013-10-04 10:35:00,26.69,26.78,26.68,26.77,158700.0,20.6009,20.6703,20.5932,20.6626,158700.0
2013-10-04 10:40:00,26.76,26.83,26.75,26.77,92400.0,20.6549,20.7089,20.6472,20.6626,92400.0
2013-10-04 10:45:00,26.77,26.79,26.71,26.71,40100.0,20.6626,20.6781,20.6163,20.6163,40100.0
2013-10-04 10:50:00,26.71,26.75,26.69,26.75,40000.0,20.6163,20.6472,20.6009,20.6472,40000.0
2013-10-04 10:55:00,26.75,26.83,26.75,26.78,55700.0,20.6472,20.7089,20.6472,20.6703,55700.0
2013-10-04 11:00:00,26.78,26.79,26.75,26.79,38800.0,20.6703,20.6781,20.6472,20.6781,38800.0
2013-10-04 11:05:00,26.8,26.87,26.77,26.86,51800.0,20.6858,20.7398,20.6626,20.7321,51800.0
2013-10-04 11:10:00,26.86,26.88,26.83,26.83,54000.0,20.7321,20.7475,20.7089,20.7089,54000.0
2013-10-04 11:15:00,26.82,26.84,26.78,26.83,46600.0,20.7012,20.7167,20.6703,20.7089,46600.0
2013-10-04 11:20:00,26.83,26.86,26.82,26.82,30600.0,20.7089,20.7321,20.7012,20.7012,30600.0
2013-10-04 11:25:00,26.81,26.88,26.8,26.84,64500.0,20.6935,20.7475,20.6858,20.7167,64500.0
2013-10-04 11:30:00,26.84,26.87,26.82,26.84,80000.0,20.7167,20.7398,20.7012,20.7167,80000.0
2013-10-04 11:35:00,26.84,26.89,26.83,26.85,44100.0,20.7167,20.7552,20.7089,20.7244,44100.0
2013-10-04 11:40:00,26.85,26.88,26.82,26.85,49300.0,20.7244,20.7475,20.7012,20.7244,49300.0
2013-10-04 11:45:00,26.84,26.88,26.82,26.87,54200.0,20.7167,20.7475,20.7012,20.7398,54200.0
2013-10-04 11:50:00,26.88,26.89,26.86,26.87,32200.0,20.7475,20.7552,20.7321,20.7398,32200.0
2013-10-04 11:55:00,26.87,26.88,26.84,26.87,129200.0,20.7398,20.7475,20.7167,20.7398,129200.0
2013-10-04 12:00:00,26.87,26.89,26.86,26.87,58200.0,20.7398,20.7552,20.7321,20.7398,58200.0
2013-10-04 12:05:00,26.88,26.88,26.85,26.86,38300.0,20.7475,20.7475,20.7244,20.7321,38300.0
2013-10-04 12:10:00,26.85,26.86,26.83,26.85,32900.0,20.7244,20.7321,20.7089,20.7244,32900.0
2013-10-04 12:15:00,26.85,26.89,26.85,26.86,41400.0,20.7244,20.7552,20.7244,20.7321,41400.0
2013-10-04 12:20:00,26.86,26.87,26.83,26.85,30800.0,20.7321,20.7398,20.7089,20.7244,30800.0
2013-10-04 12:25:00,26.84,26.84,26.81,26.84,36900.0,20.7167,20.7167,20.6935,20.7167,36900.0
2013-10-04 12:30:00,26.83,26.87,26.82,26.83,45000.0,20.7089,20.7398,20.7012,20.7089,45000.0
2013-10-04 12:35:00,26.83,26.84,26.82,26.83,24900.0,20.7089,20.7167,20.7012,20.7089,24900.0
2013-10-04 12:40:00,26.82,26.84,26.81,26.84,54000.0,20.7012,20.7167,20.6935,20.7167,54000.0
2013-10-04 12:45:00,26.83,26.85,26.83,26.85,13900.0,20.7089,20.7244,20.7089,20.7244,13900.0
2013-10-04 12:50:00,26.84,26.85,26.83,26.83,21500.0,20.7167,20.7244,20.7089,20.7089,21500.0
2013-10-04 12:55:00,26.84,26.86,26.84,26.85,27800.0,20.7167,20.7321,20.7167,20.7244,27800.0
2013-10-04 13:00:00,26.86,26.89,26.85,26.88,19300.0,20.7321,20.7552,20.7244,20.7475,19300.0
2013-10-04 13:05:00,26.88,26.92,26.88,26.89,55600.0,20.7475,20.7784,20.7475,20.7552,55600.0
2013-10-04 13:10:00,26.88,26.94,26.88,26.92,40300.0,20.7475,20.7938,20.7475,20.7784,40300.0
2013-10-04 13:15:00,26.92,26.96,26.91,26.92,63900.0,20.7784,20.8093,20.7707,20.7784,63900.0
2013-10-04 13:20:00,26.92,26.93,26.88,26.9,25900.0,20.7784,20.7861,20.7475,20.763,25900.0
2013-10-04 13:25:00,26.91,26.91,26.87,26.88,23900.0,20.7707,20.7707,20.7398,20.7475,23900.0
2013-10-04 13:30:00,26.88,26.89,26.85,26.87,18900.0,20.7475,20.7552,20.7244,20.7398,18900.0
2013-10-04 13:35:00,26.88,26.88,26.86,26.88,19900.0,20.7475,20.7475,20.7321,20.7475,19900.0
2013-10-04 13:40:00,26.88,26.91,26.87,26.88,30100.0,20.7475,20.7707,20.7398,20.7475,30100.0
2013-10-04 13:45:00,26.88,26.92,26.88,26.91,31600.0,20.7475,20.7784,20.7475,20.7707,31600.0
2013-10-04 13:50:00,26.91,26.91,26.84,26.85,43300.0,20.7707,20.7707,20.7167,20.7244,43300.0
2013-10-04 13:55:00,26.84,26.88,26.82,26.83,47400.0,20.7167,20.7475,20.7012,20.7089,47400.0
2013-10-04 14:00:00,26.84,26.86,26.83,26.86,49100.0,20.7167,20.7321,20.7089,20.7321,49100.0
2013-10-04 14:05:00,26.86,26.9,26.85,26.89,36400.0,20.7321,20.763,20.7244,20.7552,36400.0
2013-10-04 14:10:00,26.89,26.91,26.88,26.89,34400.0,20.7552,20.7707,20.7475,20.7552,34400.0
2013-10-04 14:15:00,26.89,26.89,26.86,26.87,25600.0,20.7552,20.7552,20.7321,20.7398,25600.0
2013-10-04 14:20:00,26.87,26.87,26.84,26.84,16900.0,20.7398,20.7398,20.7167,20.7167,16900.0
2013-10-04 14:25:00,26.84,26.85,26.81,26.81,16000.0,20.7167,20.7244,20.6935,20.6935,16000.0
2013-10-04 14:30:00,26.82,26.84,26.81,26.84,40400.0,20.7012,20.7167,20.6935,20.7167,40400.0
2013-10-04 14:35:00,26.83,26.84,26.81,26.81,19100.0,20.7089,20.7167,20.6935,20.6935,19100.0
2013-10-04 14:40:00,26.82,26.82,26.79,26.8,26000.0,20.7012,20.7012,20.6781,20.6858,26000.0
2013-10-04 14:45:00,26.79,26.82,26.78,26.79,39800.0,20.6781,20.7012,20.6703,20.6781,39800.0
2013-10-04 14:50:00,26.79,26.81,26.77,26.78,48000.0,20.6781,20.6935,20.6626,20.6703,48000.0
2013-10-04 14:55:00,26.79,26.82,26.77,26.77,42200.0,20.6781,20.7012,20.6626,20.6626,42200.0
2013-10-04 15:00:00,26.77,26.78,26.75,26.76,40700.0,20.6626,20.6703,20.6472,20.6549,40700.0
2013-10-04 15:05:00,26.75,26.77,26.75,26.76,47300.0,20.6472,20.6626,20.6472,20.6549,47300.0
2013-10-04 15:10:00,26.76,26.77,26.72,26.73,52400.0,20.6549,20.6626,20.624,20.6317,52400.0
2013-10-04 15:15:00,26.72,26.75,26.72,26.75,52400.0,20.624,20.6472,20.624,20.6472,52400.0
2013-10-04 15:20:00,26.75,26.77,26.72,26.77,60400.0,20.6472,20.6626,20.624,20.6626,60400.0
2013-10-04 15:25:00,26.76,26.77,26.74,26.75,45200.0,20.6549,20.6626,20.6395,20.6472,45200.0
2013-10-04 15:30:00,26.75,26.77,26.73,26.77,72700.0,20.6472,20.6626,20.6317,20.6626,72700.0
2013-10-04 15:35:00,26.77,26.79,26.74,26.75,90900.0,20.6626,20.6781,20.6395,20.6472,90900.0
2013-10-04 15:40:00,26.76,26.78,26.75,26.77,102000.0,20.6549,20.6703,20.6472,20.6626,102000.0
2013-10-04 15:45:00,26.77,26.79,26.76,26.79,104300.0,20.6626,20.6781,20.6549,20.6781,104300.0
2013-10-04 15:50:00,26.78,26.81,26.78,26.8,150000.0,20.6703,20.6935,20.6703,20.6858,150000.0
2013-10-04 15:55:00,26.8,26.82,26.77,26.8,211800.0,20.6858,20.7012,20.6626,20.6858,211800.0
2013-10-07 09:30:00,26.95,27.04,26.85,27.01,234800.0,20.8016,20.871,20.7244,20.8479,234800.0
2013-10-07 09:35:00,27.0,27.14,27.0,27.11,103100.0,20.8402,20.9482,20.8402,20.9251,103100.0
2013-10-07 09:40:00,27.11,27.28,27.1,27.27,117800.0,20.9251,21.0563,20.9173,21.0486,117800.0
2013-10-07 09:45:00,27.27,27.28,27.15,27.15,143400.0,21.0486,21.0563,20.9559,20.9559,143400.0
2013-10-07 09:50:00,27.16,27.2,27.07,27.11,93500.0,20.9636,20.9945,20.8942,20.9251,93500.0
2013-10-07 09:55:00,27.11,27.13,27.05,27.09,79000.0,20.9251,20.9405,20.8787,20.9096,79000.0
2013-10-07 10:00:00,27.1,27.14,27.01,27.05,53800.0,20.9173,20.9482,20.8479,20.8787,53800.0
2013-10-07 10:05:00,27.05,27.11,27.03,27.08,71400.0,20.8787,20.9251,20.8633,20.9019,71400.0
2013-10-07 10:10:00,27.07,27.09,27.0,27.0,106700.0,20.8942,20.9096,20.8402,20.8402,106700.0
2013-10-07 10:15:00,27.0,27.02,26.94,27.0,81000.0,20.8402,20.8556,20.7938,20.8402,81000.0
2013-10-07 10:20:00,27.0,27.01,26.9,26.91,109100.0,20.8402,20.8479,20.763,20.7707,109100.0
2013-10-07 10:25:00,26.9,26.93,26.85,26.92,83200.0,20.763,20.7861,20.7244,20.7784,83200.0
2013-10-07 10:30:00,26.91,26.95,26.89,26.94,55000.0,20.7707,20.8016,20.7552,20.7938,55000.0
2013-10-07 10:35:00,26.93,26.99,26.92,26.98,78100.0,20.7861,20.8324,20.7784,20.8247,78100.0
2013-10-07 10:40:00,26.99,27.03,26.97,27.03,40900.0,20.8324,20.8633,20.817,20.8633,40900.0
2013-10-07 10:45:00,27.03,27.05,26.99,27.01,54500.0,20.8633,20.8787,20.8324,20.8479,54500.0
2013-10-07 10:50:00,27.0,27.04,26.96,26.97,71400.0,20.8402,20.871,20.8093,20.817,71400.0
2013-10-07 10:55:00,26.98,27.0,26.93,26.94,47300.0,20.8247,20.8402,20.7861,20.7938,47300.0
2013-10-07 11:00:00,26.95,26.97,26.93,26.96,53500.0,20.8016,20.817,20.7861,20.8093,53500.0
2013-10-07 11:05:00,26.97,26.99,26.92,26.95,79200.0,20.817,20.8324,20.7784,20.8016,79200.0
2013-10-07 11:10:00,26.95,27.0,26.95,26.98,38400.0,20.8016,20.8402,20.8016,20.8247,38400.0
2013-10-07 11:15:00,26.99,27.08,26.99,27.07,73700.0,20.8324,20.9019,20.8324,20.8942,73700.0
2013-10-07 11:20:00,27.07,27.18,27.07,27.18,130400.0,20.8942,20.9791,20.8942,20.9791,130400.0
2013-10-07 11:25:00,27.18,27.2,27.13,27.17,71600.0,20.9791,20.9945,20.9405,20.9714,71600.0
2013-10-07 11:30:00,27.17,27.17,27.07,27.07,69300.0,20.9714,20.9714,20.8942,20.8942,69300.0
2013-10-07 11:35:00,27.07,27.08,27.03,27.04,73100.0,20.8942,20.9019,20.8633,20.871,73100.0
2013-10-07 11:40:00,27.04,27.09,27.03,27.07,52600.0,20.871,20.9096,20.8633,20.8942,52600.0
2013-10-07 11:45:00,27.07,27.08,27.03,27.05,43000.0,20.8942,20.9019,20.8633,20.8787,43000.0
2013-10-07 11:50:00,27.06,27.06,27.0,27.03,59600.0,20.8865,20.8865,20.8402,20.8633,59600.0
2013-10-07 11:55:00,27.03,27.05,27.01,27.01,19600.0,20.8633,20.8787,20.8479,20.8479,19600.0
2013-10-07 12:00:00,27.02,27.07,27.02,27.06,46600.0,20.8556,20.8942,20.8556,20.8865,46600.0
2013-10-07 12:05:00,27.06,27.17,27.06,27.16,45300.0,20.8865,20.9714,20.8865,20.9636,45300.0
2013-10-07 12:10:00,27.15,27.18,27.14,27.16,25800.0,20.9559,20.9791,20.9482,20.9636,25800.0
2013-10-07 12:15:00,27.16,27.17,27.14,27.15,32700.0,20.9636,20.9714,20.9482,20.9559,32700.0
2013-10-07 12:20:00,27.15,27.18,27.14,27.16,42700.0,20.9559,20.9791,20.9482,20.9636,42700.0
2013-10-07 12:25:00,27.17,27.18,27.07,27.09,39800.0,20.9714,20.9791,20.8942,20.9096,39800.0
2013-10-07 12:30:00,27.08,27.09,27.04,27.06,61500.0,20.9019,20.9096,20.871,20.8865,61500.0
2013-10-07 12:35:00,27.06,27.1,27.05,27.1,33800.0,20.8865,20.9173,20.8787,20.9173,33800.0
2013-10-07 12:40:00,27.1,27.17,27.1,27.13,39700.0,20.9173,20.9714,20.9173,20.9405,39700.0
2013-10-07 12:45:00,27.14,27.19,27.11,27.16,48500.0,20.9482,20.9868,20.9251,20.9636,48500.0
2013-10-07 12:50:00,27.17,27.2,27.16,27.19,61100.0,20.9714,20.9945,20.9636,20.9868,61100.0
2013-10-07 12:55:00,27.19,27.22,27.18,27.2,67400.0,20.9868,21.01,20.9791,20.9945,67400.0
2013-10-07 13:00:00,27.2,27.21,27.17,27.19,26900.0,20.9945,21.0022,20.9714,20.9868,26900.0
2013-10-07 13:05:00,27.19,27.22,27.18,27.22,43700.0,20.9868,21.01,20.9791,21.01,43700.0
2013-10-07 13:10:00,27.22,27.22,27.16,27.18,45800.0,21.01,21.01,20.9636,20.9791,45800.0
2013-10-07 13:15:00,27.17,27.17,27.14,27.17,40100.0,20.9714,20.9714,20.9482,20.9714,40100.0
2013-10-07 13:20:00,27.17,27.21,27.14,27.19,43200.0,20.9714,21.0022,20.9482,20.9868,43200.0
2013-10-07 13:25:00,27.19,27.2,27.14,27.14,47600.0,20.9868,20.9945,20.9482,20.9482,47600.0
2013-10-07 13:30:00,27.14,27.14,27.08,27.11,56300.0,20.9482,20.9482,20.9019,20.9251,56300.0
2013-10-07 13:35:00,27.11,27.18,27.11,27.16,33800.0,20.9251,20.9791,20.9251,20.9636,33800.0
2013-10-07 13:40:00,27.17,27.2,27.16,27.2,40200.0,20.9714,20.9945,20.9636,20.9945,40200.0
2013-10-07 13:45:00,27.19,27.2,27.16,27.18,36300.0,20.9868,20.9945,20.9636,20.9791,36300.0
2013-10-07 13:50:00,27.19,27.21,27.17,27.2,33300.0,20.9868,21.0022,20.9714,20.9945,33300.0
2013-10-07 13:55:00,27.21,27.24,27.2,27.23,45500.0,21.0022,21.0254,20.9945,21.0177,45500.0
2013-10-07 14:00:00,27.24,27.25,27.19,27.19,39000.0,21.0254,21.0331,20.9868,20.9868,39000.0
2013-10-07 14:05:00,27.2,27.23,27.19,27.21,44400.0,20.9945,21.0177,20.9868,21.0022,44400.0
2013-10-07 14:10:00,27.22,27.22,27.16,27.16,54800.0,21.01,21.01,20.9636,20.9636,54800.0
2013-10-07 14:15:00,27.16,27.19,27.13,27.14,73600.0,20.9636,20.9868,20.9405,20.9482,73600.0
2013-10-07 14:20:00,27.14,27.16,27.14,27.16,46100.0,20.9482,20.9636,20.9482,20.9636,46100.0
2013-10-07 14:25:00,27.16,27.19,27.15,27.18,47800.0,20.9636,20.9868,20.9559,20.9791,47800.0
2013-10-07 14:30:00,27.18,27.25,27.18,27.24,67200.0,20.9791,21.0331,20.9791,21.0254,67200.0
2013-10-07 14:35:00,27.24,27.25,27.21,27.25,36000.0,21.0254,21.0331,21.0022,21.0331,36000.0
2013-10-07 14:40:00,27.25,27.26,27.22,27.23,48200.0,21.0331,21.0408,21.01,21.0177,48200.0
2013-10-07 14:45:00,27.23,27.24,27.21,27.22,32700.0,21.0177,21.0254,21.0022,21.01,32700.0
2013-10-07 14:50:00,27.22,27.23,27.21,27.23,27700.0,21.01,21.0177,21.0022,21.0177,27700.0
2013-10-07 14:55:00,27.23,27.24,27.2,27.23,48700.0,21.0177,21.0254,20.9945,21.0177,48700.0
2013-10-07 15:00:00,27.22,27.24,27.2,27.21,50300.0,21.01,21.0254,20.9945,21.0022,50300.0
2013-10-07 15:05:00,27.21,27.23,27.2,27.21,69900.0,21.0022,21.0177,20.9945,21.0022,69900.0
2013-10-07 15:10:00,27.22,27.22,27.2,27.21,53200.0,21.01,21.01,20.9945,21.0022,53200.0
2013-10-07 15:15:00,27.21,27.23,27.2,27.22,61300.0,21.0022,21.0177,20.9945,21.01,61300.0
2013-10-07 15:20:00,27.21,27.23,27.2,27.21,88900.0,21.0022,21.0177,20.9945,21.0022,88900.0
2013-10-07 15:25:00,27.2,27.21,27.17,27.21,55200.0,20.9945,21.0022,20.9714,21.0022,55200.0
2013-10-07 15:30:00,27.21,27.22,27.18,27.21,80600.0,21.0022,21.01,20.9791,21.0022,80600.0
2013-10-07 15:35:00,27.21,27.21,27.14,27.18,111000.0,21.0022,21.0022,20.9482,20.9791,111000.0
2013-10-07 15:40:00,27.17,27.18,27.14,27.17,135600.0,20.9714,20.9791,20.9482,20.9714,135600.0
2013-10-07 15:45:00,27.17,27.18,27.15,27.17,95600.0,20.9714,20.9791,20.9559,20.9714,95600.0
2013-10-07 15:50:00,27.17,27.2,27.17,27.18,130900.0,20.9714,20.9945,20.9714,20.9791,130900.0
2013-10-07 15:55:00,27.18,27.19,27.16,27.16,345200.0,20.9791,20.9868,20.9636,20.9636,345200.0
2013-10-08 09:30:00,27.21,27.33,27.17,27.32,123200.0,21.0022,21.0949,20.9714,21.0871,123200.0
2013-10-08 09:35:00,27.3,27.47,27.23,27.43,123700.0,21.0717,21.2029,21.0177,21.172,123700.0
2013-10-08 09:40:00,27.43,27.47,27.36,27.37,173800.0,21.172,21.2029,21.118,21.1257,173800.0
2013-10-08 09:45:00,27.38,27.4,27.28,27.31,83300.0,21.1335,21.1489,21.0563,21.0794,83300.0
2013-10-08 09:50:00,27.32,27.38,27.3,27.3,119100.0,21.0871,21.1335,21.0717,21.0717,119100.0
2013-10-08 09:55:00,27.29,27.35,27.22,27.25,105100.0,21.064,21.1103,21.01,21.0331,105100.0
2013-10-08 10:00:00,27.25,27.3,27.24,27.27,131100.0,21.0331,21.0717,21.0254,21.0486,131100.0
2013-10-08 10:05:00,27.27,27.35,27.27,27.35,94000.0,21.0486,21.1103,21.0486,21.1103,94000.0
2013-10-08 10:10:00,27.36,27.36,27.27,27.27,150900.0,21.118,21.118,21.0486,21.0486,150900.0
2013-10-08 10:15:00,27.28,27.29,27.21,27.22,98600.0,21.0563,21.064,21.0022,21.01,98600.0
2013-10-08 10:20:00,27.23,27.23,27.17,27.18,76900.0,21.0177,21.0177,20.9714,20.9791,76900.0
2013-10-08 10:25:00,27.18,27.18,27.11,27.16,85200.0,20.9791,20.9791,20.9251,20.9636,85200.0
2013-10-08 10:30:00,27.16,27.19,27.14,27.15,40900.0,20.9636,20.9868,20.9482,20.9559,40900.0
2013-10-08 10:35:00,27.14,27.22,27.14,27.19,87300.0,20.9482,21.01,20.9482,20.9868,87300.0
2013-10-08 10:40:00,27.18,27.21,27.15,27.19,40400.0,20.9791,21.0022,20.9559,20.9868,40400.0
2013-10-08 10:45:00,27.18,27.19,27.11,27.13,98400.0,20.9791,20.9868,20.9251,20.9405,98400.0
2013-10-08 10:50:00,27.14,27.15,27.11,27.12,79500.0,20.9482,20.9559,20.9251,20.9328,79500.0
2013-10-08 10:55:00,27.13,27.14,27.08,27.12,87800.0,20.9405,20.9482,20.9019,20.9328,87800.0
2013-10-08 11:00:00,27.12,27.14,27.06,27.06,73300.0,20.9328,20.9482,20.8865,20.8865,73300.0
2013-10-08 11:05:00,27.05,27.08,27.03,27.06,61900.0,20.8787,20.9019,20.8633,20.8865,61900.0
2013-10-08 11:10:00,27.06,27.12,27.06,27.11,91400.0,20.8865,20.9328,20.8865,20.9251,91400.0
2013-10-08 11:15:00,27.1,27.15,27.08,27.11,61700.0,20.9173,20.9559,20.9019,20.9251,61700.0
2013-10-08 11:20:00,27.1,27.11,27.06,27.07,48300.0,20.9173,20.9251,20.8865,20.8942,48300.0
2013-10-08 11:25:00,27.08,27.09,27.05,27.07,36000.0,20.9019,20.9096,20.8787,20.8942,36000.0
2013-10-08 11:30:00,27.07,27.09,27.05,27.06,43700.0,20.8942,20.9096,20.8787,20.8865,43700.0
2013-10-08 11:35:00,27.06,27.09,27.06,27.09,55600.0,20.8865,20.9096,20.8865,20.9096,55600.0
2013-10-08 11:40:00,27.09,27.09,27.04,27.05,40800.0,20.9096,20.9096,20.871,20.8787,40800.0
2013-10-08 11:45:00,27.05,27.08,27.03,27.03,48800.0,20.8787,20.9019,20.8633,20.8633,48800.0
2013-10-08 11:50:00,27.04,27.05,27.01,27.01,67100.0,20.871,20.8787,20.8479,20.8479,67100.0
2013-10-08 11:55:00,27.01,27.01,26.92,26.94,137800.0,20.8479,20.8479,20.7784,20.7938,137800.0
2013-10-08 12:00:00,26.94,26.94,26.88,26.89,70000.0,20.7938,20.7938,20.7475,20.7552,70000.0
2013-10-08 12:05:00,26.89,26.89,26.83,26.85,56300.0,20.7552,20.7552,20.7089,20.7244,56300.0
2013-10-08 12:10:00,26.85,26.9,26.85,26.87,50400.0,20.7244,20.763,20.7244,20.7398,50400.0
2013-10-08 12:15:00,26.87,26.92,26.86,26.9,62000.0,20.7398,20.7784,20.7321,20.763,62000.0
2013-10-08 12:20:00,26.9,26.92,26.87,26.9,57600.0,20.763,20.7784,20.7398,20.763,57600.0
2013-10-08 12:25:00,26.9,26.92,26.87,26.9,68300.0,20.763,20.7784,20.7398,20.763,68300.0
2013-10-08 12:30:00,26.89,26.91,26.86,26.9,83400.0,20.7552,20.7707,20.7321,20.763,83400.0
2013-10-08 12:35:00,26.91,26.92,26.86,26.87,85600.0,20.7707,20.7784,20.7321,20.7398,85600.0
2013-10-08 12:40:00,26.86,26.91,26.84,26.89,94300.0,20.7321,20.7707,20.7167,20.7552,94300.0
2013-10-08 12:45:00,26.88,26.9,26.87,26.88,28300.0,20.7475,20.763,20.7398,20.7475,28300.0
2013-10-08 12:50:00,26.88,26.91,26.86,26.91,53800.0,20.7475,20.7707,20.7321,20.7707,53800.0
2013-10-08 12:55:00,26.9,26.91,26.88,26.91,63500.0,20.763,20.7707,20.7475,20.7707,63500.0
2013-10-08 13:00:00,26.91,26.92,26.87,26.87,60000.0,20.7707,20.7784,20.7398,20.7398,60000.0
2013-10-08 13:05:00,26.87,26.91,26.86,26.9,51900.0,20.7398,20.7707,20.7321,20.763,51900.0
2013-10-08 13:10:00,26.9,26.91,26.87,26.9,61800.0,20.763,20.7707,20.7398,20.763,61800.0
2013-10-08 13:15:00,26.89,26.89,26.86,26.88,44600.0,20.7552,20.7552,20.7321,20.7475,44600.0
2013-10-08 13:20:00,26.88,26.9,26.87,26.89,31000.0,20.7475,20.763,20.7398,20.7552,31000.0
2013-10-08 13:25:00,26.9,26.91,26.87,26.91,32300.0,20.763,20.7707,20.7398,20.7707,32300.0
2013-10-08 13:30:00,26.91,26.92,26.88,26.9,54900.0,20.7707,20.7784,20.7475,20.763,54900.0
2013-10-08 13:35:00,26.91,26.91,26.87,26.88,20300.0,20.7707,20.7707,20.7398,20.7475,20300.0
2013-10-08 13:40:00,26.88,26.89,26.85,26.86,34700.0,20.7475,20.7552,20.7244,20.7321,34700.0
2013-10-08 13:45:00,26.85,26.87,26.83,26.87,36000.0,20.7244,20.7398,20.7089,20.7398,36000.0
2013-10-08 13:50:00,26.87,26.9,26.85,26.88,51600.0,20.7398,20.763,20.7244,20.7475,51600.0
2013-10-08 13:55:00,26.87,26.89,26.85,26.87,42000.0,20.7398,20.7552,20.7244,20.7398,42000.0
2013-10-08 14:00:00,26.87,26.87,26.82,26.84,32700.0,20.7398,20.7398,20.7012,20.7167,32700.0
2013-10-08 14:05:00,26.85,26.85,26.8,26.81,44400.0,20.7244,20.7244,20.6858,20.6935,44400.0
2013-10-08 14:10:00,26.81,26.82,26.8,26.8,45200.0,20.6935,20.7012,20.6858,20.6858,45200.0
2013-10-08 14:15:00,26.8,26.82,26.79,26.81,61200.0,20.6858,20.7012,20.6781,20.6935,61200.0
2013-10-08 14:20:00,26.82,26.83,26.79,26.81,42300.0,20.7012,20.7089,20.6781,20.6935,42300.0
2013-10-08 14:25:00,26.8,26.8,26.76,26.79,54400.0,20.6858,20.6858,20.6549,20.6781,54400.0
2013-10-08 14:30:00,26.8,26.83,26.74,26.75,62800.0,20.6858,20.7089,20.6395,20.6472,62800.0
2013-10-08 14:35:00,26.74,26.76,26.73,26.73,36100.0,20.6395,20.6549,20.6317,20.6317,36100.0
2013-10-08 14:40:00,26.73,26.74,26.68,26.7,125300.0,20.6317,20.6395,20.5932,20.6086,125300.0
2013-10-08 14:45:00,26.7,26.71,26.66,26.68,81100.0,20.6086,20.6163,20.5777,20.5932,81100.0
2013-10-08 14:50:00,26.67,26.69,26.62,26.62,52500.0,20.5854,20.6009,20.5468,20.5468,52500.0
2013-10-08 14:55:00,26.63,26.63,26.56,26.56,156700.0,20.5546,20.5546,20.5005,20.5005,156700.0
2013-10-08 15:00:00,26.56,26.58,26.5,26.51,161900.0,20.5005,20.516,20.4542,20.4619,161900.0
2013-10-08 15:05:00,26.51,26.56,26.5,26.5,195500.0,20.4619,20.5005,20.4542,20.4542,195500.0
2013-10-08 15:10:00,26.5,26.53,26.45,26.45,117200.0,20.4542,20.4774,20.4156,20.4156,117200.0
2013-10-08 15:15:00,26.45,26.46,26.39,26.41,184600.0,20.4156,20.4233,20.3693,20.3848,184600.0
2013-10-08 15:20:00,26.41,26.5,26.39,26.48,155000.0,20.3848,20.4542,20.3693,20.4388,155000.0
2013-10-08 15:25:00,26.47,26.48,26.4,26.43,125200.0,20.4311,20.4388,20.377,20.4002,125200.0
2013-10-08 15:30:00,26.43,26.47,26.4,26.41,182500.0,20.4002,20.4311,20.377,20.3848,182500.0
2013-10-08 15:35:00,26.4,26.41,26.33,26.35,246700.0,20.377,20.3848,20.323,20.3384,246700.0
2013-10-08 15:40:00,26.35,26.39,26.29,26.36,313000.0,20.3384,20.3693,20.2921,20.3462,313000.0
2013-10-08 15:45:00,26.36,26.36,26.29,26.3,291600.0,20.3462,20.3462,20.2921,20.2999,291600.0
2013-10-08 15:50:00,26.3,26.39,26.3,26.39,294000.0,20.2999,20.3693,20.2999,20.3693,294000.0
2013-10-08 15:55:00,26.38,26.42,26.3,26.35,560000.0,20.3616,20.3925,20.2999,20.3384,560000.0
2013-10-09 09:30:00,26.19,26.36,26.17,26.35,264300.0,20.2149,20.3462,20.1995,20.3384,264300.0
2013-10-09 09:35:00,26.35,26.36,26.23,26.24,109400.0,20.3384,20.3462,20.2458,20.2535,109400.0
2013-10-09 09:40:00,26.23,26.26,26.16,26.21,125400.0,20.2458,20.269,20.1918,20.2304,125400.0
2013-10-09 09:45:00,26.2,26.22,26.14,26.17,169300.0,20.2227,20.2381,20.1764,20.1995,169300.0
2013-10-09 09:50:00,26.18,26.18,25.88,25.92,414100.0,20.2072,20.2072,19.9757,20.0065,414100.0
2013-10-09 09:55:00,25.93,26.13,25.91,26.12,170400.0,20.0143,20.1686,19.9988,20.1609,170400.0
2013-10-09 10:00:00,26.12,26.14,26.05,26.06,137400.0,20.1609,20.1764,20.1069,20.1146,137400.0
2013-10-09 10:05:00,26.06,26.06,25.87,25.91,364300.0,20.1146,20.1146,19.968,19.9988,364300.0
2013-10-09 10:10:00,25.9,25.9,25.81,25.88,199400.0,19.9911,19.9911,19.9216,19.9757,199400.0
2013-10-09 10:15:00,25.88,25.95,25.86,25.91,92800.0,19.9757,20.0297,19.9602,19.9988,92800.0
2013-10-09 10:20:00,25.91,26.0,25.9,25.98,84000.0,19.9988,20.0683,19.9911,20.0529,84000.0
2013-10-09 10:25:00,25.98,26.09,25.97,26.06,106100.0,20.0529,20.1378,20.0451,20.1146,106100.0
2013-10-09 10:30:00,26.06,26.11,26.03,26.04,133100.0,20.1146,20.1532,20.0914,20.0992,133100.0
2013-10-09 10:35:00,26.04,26.11,26.02,26.11,116000.0,20.0992,20.1532,20.0837,20.1532,116000.0
2013-10-09 10:40:00,26.12,26.12,26.09,26.09,65600.0,20.1609,20.1609,20.1378,20.1378,65600.0
2013-10-09 10:45:00,26.08,26.13,26.07,26.09,122500.0,20.13,20.1686,20.1223,20.1378,122500.0
2013-10-09 10:50:00,26.09,26.14,26.03,26.07,87400.0,20.1378,20.1764,20.0914,20.1223,87400.0
2013-10-09 10:55:00,26.07,26.12,26.06,26.11,64200.0,20.1223,20.1609,20.1146,20.1532,64200.0
2013-10-09 11:00:00,26.11,26.2,26.08,26.17,97800.0,20.1532,20.2227,20.13,20.1995,97800.0
2013-10-09 11:05:00,26.17,26.25,26.17,26.23,108700.0,20.1995,20.2613,20.1995,20.2458,108700.0
2013-10-09 11:10:00,26.24,26.27,26.15,26.16,109600.0,20.2535,20.2767,20.1841,20.1918,109600.0
2013-10-09 11:15:00,26.17,26.18,26.11,26.15,47200.0,20.1995,20.2072,20.1532,20.1841,47200.0
2013-10-09 11:20:00,26.15,26.19,26.14,26.18,45200.0,20.1841,20.2149,20.1764,20.2072,45200.0
2013-10-09 11:25:00,26.17,26.19,26.1,26.11,93600.0,20.1995,20.2149,20.1455,20.1532,93600.0
2013-10-09 11:30:00,26.12,26.15,26.11,26.15,61800.0,20.1609,20.1841,20.1532,20.1841,61800.0
2013-10-09 11:35:00,26.15,26.15,26.07,26.08,100300.0,20.1841,20.1841,20.1223,20.13,100300.0
2013-10-09 11:40:00,26.08,26.09,26.06,26.07,27700.0,20.13,20.1378,20.1146,20.1223,27700.0
2013-10-09 11:45:00,26.07,26.11,26.05,26.08,44200.0,20.1223,20.1532,20.1069,20.13,44200.0
2013-10-09 11:50:00,26.08,26.12,26.06,26.06,48500.0,20.13,20.1609,20.1146,20.1146,48500.0
2013-10-09 11:55:00,26.07,26.09,26.02,26.08,55000.0,20.1223,20.1378,20.0837,20.13,55000.0
2013-10-09 12:00:00,26.08,26.16,26.08,26.14,46400.0,20.13,20.1918,20.13,20.1764,46400.0
2013-10-09 12:05:00,26.14,26.16,26.08,26.09,70700.0,20.1764,20.1918,20.13,20.1378,70700.0
2013-10-09 12:10:00,26.09,26.11,26.09,26.09,17300.0,20.1378,20.1532,20.1378,20.1378,17300.0
2013-10-09 12:15:00,26.09,26.22,26.08,26.2,76500.0,20.1378,20.2381,20.13,20.2227,76500.0
2013-10-09 12:20:00,26.21,26.21,26.18,26.18,51600.0,20.2304,20.2304,20.2072,20.2072,51600.0
2013-10-09 12:25:00,26.18,26.18,26.13,26.14,36700.0,20.2072,20.2072,20.1686,20.1764,36700.0
2013-10-09 12:30:00,26.15,26.18,26.15,26.16,27200.0,20.1841,20.2072,20.1841,20.1918,27200.0
2013-10-09 12:35:00,26.15,26.17,26.11,26.11,36200.0,20.1841,20.1995,20.1532,20.1532,36200.0
2013-10-09 12:40:00,26.11,26.17,26.11,26.16,50300.0,20.1532,20.1995,20.1532,20.1918,50300.0
2013-10-09 12:45:00,26.15,26.2,26.15,26.2,42800.0,20.1841,20.2227,20.1841,20.2227,42800.0
2013-10-09 12:50:00,26.19,26.22,26.18,26.2,49800.0,20.2149,20.2381,20.2072,20.2227,49800.0
2013-10-09 12:55:00,26.19,26.21,26.13,26.14,47900.0,20.2149,20.2304,20.1686,20.1764,47900.0
2013-10-09 13:00:00,26.14,26.15,26.08,26.13,70900.0,20.1764,20.1841,20.13,20.1686,70900.0
2013-10-09 13:05:00,26.13,26.16,26.13,26.16,27400.0,20.1686,20.1918,20.1686,20.1918,27400.0
2013-10-09 13:10:00,26.15,26.22,26.15,26.2,56800.0,20.1841,20.2381,20.1841,20.2227,56800.0
2013-10-09 13:15:00,26.2,26.21,26.16,26.21,38800.0,20.2227,20.2304,20.1918,20.2304,38800.0
2013-10-09 13:20:00,26.21,26.33,26.2,26.33,72700.0,20.2304,20.323,20.2227,20.323,72700.0
2013-10-09 13:25:00,26.32,26.53,26.31,26.52,253700.0,20.3153,20.4774,20.3076,20.4697,253700.0
2013-10-09 13:30:00,26.52,26.75,26.52,26.59,224000.0,20.4697,20.6472,20.4697,20.5237,224000.0
2013-10-09 13:35:00,26.59,26.62,26.53,26.54,149800.0,20.5237,20.5468,20.4774,20.4851,149800.0
2013-10-09 13:40:00,26.54,26.61,26.5,26.56,180400.0,20.4851,20.5391,20.4542,20.5005,180400.0
2013-10-09 13:45:00,26.57,26.69,26.57,26.69,138300.0,20.5083,20.6009,20.5083,20.6009,138300.0
2013-10-09 13:50:00,26.7,26.76,26.6,26.64,116900.0,20.6086,20.6549,20.5314,20.5623,116900.0
2013-10-09 13:55:00,26.63,26.63,26.56,26.6,92000.0,20.5546,20.5546,20.5005,20.5314,92000.0
2013-10-09 14:00:00,26.6,26.6,26.44,26.5,259800.0,20.5314,20.5314,20.4079,20.4542,259800.0
2013-10-09 14:05:00,26.5,26.61,26.5,26.55,91000.0,20.4542,20.5391,20.4542,20.4928,91000.0
2013-10-09 14:10:00,26.56,26.57,26.42,26.42,107100.0,20.5005,20.5083,20.3925,20.3925,107100.0
2013-10-09 14:15:00,26.41,26.45,26.37,26.44,137300.0,20.3848,20.4156,20.3539,20.4079,137300.0
2013-10-09 14:20:00,26.44,26.47,26.37,26.39,93400.0,20.4079,20.4311,20.3539,20.3693,93400.0
2013-10-09 14:25:00,26.39,26.42,26.31,26.35,109200.0,20.3693,20.3925,20.3076,20.3384,109200.0
2013-10-09 14:30:00,26.35,26.47,26.34,26.45,72300.0,20.3384,20.4311,20.3307,20.4156,72300.0
2013-10-09 14:35:00,26.45,26.49,26.44,26.45,68600.0,20.4156,20.4465,20.4079,20.4156,68600.0
2013-10-09 14:40:00,26.45,26.54,26.45,26.53,81600.0,20.4156,20.4851,20.4156,20.4774,81600.0
2013-10-09 14:45:00,26.53,26.54,26.44,26.46,73300.0,20.4774,20.4851,20.4079,20.4233,73300.0
2013-10-09 14:50:00,26.46,26.55,26.43,26.51,143300.0,20.4233,20.4928,20.4002,20.4619,143300.0
2013-10-09 14:55:00,26.51,26.54,26.49,26.51,59700.0,20.4619,20.4851,20.4465,20.4619,59700.0
2013-10-09 15:00:00,26.52,26.6,26.52,26.57,51200.0,20.4697,20.5314,20.4697,20.5083,51200.0
2013-10-09 15:05:00,26.58,26.58,26.53,26.56,97900.0,20.516,20.516,20.4774,20.5005,97900.0
2013-10-09 15:10:00,26.56,26.59,26.51,26.52,68300.0,20.5005,20.5237,20.4619,20.4697,68300.0
2013-10-09 15:15:00,26.52,26.57,26.52,26.54,75400.0,20.4697,20.5083,20.4697,20.4851,75400.0
2013-10-09 15:20:00,26.53,26.56,26.51,26.53,42200.0,20.4774,20.5005,20.4619,20.4774,42200.0
2013-10-09 15:25:00,26.53,26.55,26.5,26.52,99400.0,20.4774,20.4928,20.4542,20.4697,99400.0
2013-10-09 15:30:00,26.52,26.6,26.51,26.56,130700.0,20.4697,20.5314,20.4619,20.5005,130700.0
2013-10-09 15:35:00,26.57,26.58,26.51,26.55,86300.0,20.5083,20.516,20.4619,20.4928,86300.0
2013-10-09 15:40:00,26.53,26.56,26.5,26.5,129700.0,20.4774,20.5005,20.4542,20.4542,129700.0
2013-10-09 15:45:00,26.51,26.55,26.46,26.51,249900.0,20.4619,20.4928,20.4233,20.4619,249900.0
2013-10-09 15:50:00,26.51,26.55,26.49,26.54,211200.0,20.4619,20.4928,20.4465,20.4851,211200.0
2013-10-09 15:55:00,26.53,26.54,26.48,26.51,460900.0,20.4774,20.4851,20.4388,20.4619,460900.0
2013-10-10 09:30:00,26.58,26.58,26.3,26.34,256600.0,20.516,20.516,20.2999,20.3307,256600.0
2013-10-10 09:35:00,26.33,26.33,26.02,26.26,174300.0,20.323,20.323,20.0837,20.269,174300.0
2013-10-10 09:40:00,26.26,26.29,26.13,26.24,86200.0,20.269,20.2921,20.1686,20.2535,86200.0
2013-10-10 09:45:00,26.22,26.3,26.1,26.16,256300.0,20.2381,20.2999,20.1455,20.1918,256300.0
2013-10-10 09:50:00,26.16,26.23,26.07,26.2,201500.0,20.1918,20.2458,20.1223,20.2227,201500.0
2013-10-10 09:55:00,26.21,26.27,26.17,26.26,117000.0,20.2304,20.2767,20.1995,20.269,117000.0
2013-10-10 10:00:00,26.27,26.28,26.19,26.22,99000.0,20.2767,20.2844,20.2149,20.2381,99000.0
2013-10-10 10:05:00,26.23,26.38,26.22,26.33,166600.0,20.2458,20.3616,20.2381,20.323,166600.0
2013-10-10 10:10:00,26.32,26.34,26.25,26.28,146200.0,20.3153,20.3307,20.2613,20.2844,146200.0
2013-10-10 10:15:00,26.28,26.34,26.25,26.27,163000.0,20.2844,20.3307,20.2613,20.2767,163000.0
2013-10-10 10:20:00,26.28,26.39,26.27,26.39,73800.0,20.2844,20.3693,20.2767,20.3693,73800.0
2013-10-10 10:25:00,26.39,26.46,26.36,26.44,90400.0,20.3693,20.4233,20.3462,20.4079,90400.0
2013-10-10 10:30:00,26.44,26.47,26.38,26.43,62500.0,20.4079,20.4311,20.3616,20.4002,62500.0
2013-10-10 10:35:00,26.43,26.58,26.43,26.53,112800.0,20.4002,20.516,20.4002,20.4774,112800.0
2013-10-10 10:40:00,26.53,26.53,26.42,26.46,114300.0,20.4774,20.4774,20.3925,20.4233,114300.0
2013-10-10 10:45:00,26.47,26.48,26.42,26.43,79500.0,20.4311,20.4388,20.3925,20.4002,79500.0
2013-10-10 10:50:00,26.43,26.43,26.33,26.39,94000.0,20.4002,20.4002,20.323,20.3693,94000.0
2013-10-10 10:55:00,26.38,26.39,26.3,26.3,66300.0,20.3616,20.3693,20.2999,20.2999,66300.0
2013-10-10 11:00:00,26.31,26.33,26.27,26.31,65000.0,20.3076,20.323,20.2767,20.3076,65000.0
2013-10-10 11:05:00,26.32,26.41,26.32,26.39,57600.0,20.3153,20.3848,20.3153,20.3693,57600.0
2013-10-10 11:10:00,26.38,26.41,26.35,26.4,44600.0,20.3616,20.3848,20.3384,20.377,44600.0
2013-10-10 11:15:00,26.41,26.44,26.38,26.41,59800.0,20.3848,20.4079,20.3616,20.3848,59800.0
2013-10-10 11:20:00,26.41,26.41,26.33,26.34,95700.0,20.3848,20.3848,20.323,20.3307,95700.0
2013-10-10 11:25:00,26.34,26.35,26.3,26.35,115800.0,20.3307,20.3384,20.2999,20.3384,115800.0
2013-10-10 11:30:00,26.36,26.44,26.35,26.4,87800.0,20.3462,20.4079,20.3384,20.377,87800.0
2013-10-10 11:35:00,26.4,26.49,26.4,26.46,89000.0,20.377,20.4465,20.377,20.4233,89000.0
2013-10-10 11:40:00,26.45,26.48,26.39,26.41,45800.0,20.4156,20.4388,20.3693,20.3848,45800.0
2013-10-10 11:45:00,26.41,26.45,26.39,26.45,42200.0,20.3848,20.4156,20.3693,20.4156,42200.0
2013-10-10 11:50:00,26.44,26.49,26.43,26.47,51900.0,20.4079,20.4465,20.4002,20.4311,51900.0
2013-10-10 11:55:00,26.48,26.5,26.46,26.49,45900.0,20.4388,20.4542,20.4233,20.4465,45900.0
2013-10-10 12:00:00,26.49,26.54,26.48,26.54,48300.0,20.4465,20.4851,20.4388,20.4851,48300.0
2013-10-10 12:05:00,26.55,26.55,26.49,26.53,47900.0,20.4928,20.4928,20.4465,20.4774,47900.0
2013-10-10 12:10:00,26.53,26.6,26.52,26.6,55000.0,20.4774,20.5314,20.4697,20.5314,55000.0
2013-10-10 12:15:00,26.6,26.64,26.58,26.63,50400.0,20.5314,20.5623,20.516,20.5546,50400.0
2013-10-10 12:20:00,26.63,26.64,26.59,26.6,45200.0,20.5546,20.5623,20.5237,20.5314,45200.0
2013-10-10 12:25:00,26.59,26.6,26.56,26.58,37500.0,20.5237,20.5314,20.5005,20.516,37500.0
2013-10-10 12:30:00,26.58,26.59,26.56,26.57,42100.0,20.516,20.5237,20.5005,20.5083,42100.0
2013-10-10 12:35:00,26.57,26.58,26.55,26.57,80300.0,20.5083,20.516,20.4928,20.5083,80300.0
2013-10-10 12:40:00,26.57,26.57,26.53,26.55,37500.0,20.5083,20.5083,20.4774,20.4928,37500.0
2013-10-10 12:45:00,26.56,26.58,26.54,26.58,32700.0,20.5005,20.516,20.4851,20.516,32700.0
2013-10-10 12:50:00,26.58,26.63,26.56,26.63,37700.0,20.516,20.5546,20.5005,20.5546,37700.0
2013-10-10 12:55:00,26.62,26.64,26.56,26.58,73300.0,20.5468,20.5623,20.5005,20.516,73300.0
2013-10-10 13:00:00,26.57,26.62,26.57,26.62,35200.0,20.5083,20.5468,20.5083,20.5468,35200.0
2013-10-10 13:05:00,26.62,26.64,26.59,26.6,35300.0,20.5468,20.5623,20.5237,20.5314,35300.0
2013-10-10 13:10:00,26.59,26.6,26.57,26.6,31700.0,20.5237,20.5314,20.5083,20.5314,31700.0
2013-10-10 13:15:00,26.6,26.62,26.55,26.55,39200.0,20.5314,20.5468,20.4928,20.4928,39200.0
2013-10-10 13:20:00,26.56,26.57,26.52,26.53,27700.0,20.5005,20.5083,20.4697,20.4774,27700.0
2013-10-10 13:25:00,26.53,26.53,26.45,26.47,54000.0,20.4774,20.4774,20.4156,20.4311,54000.0
2013-10-10 13:30:00,26.47,26.51,26.46,26.49,33100.0,20.4311,20.4619,20.4233,20.4465,33100.0
2013-10-10 13:35:00,26.5,26.51,26.47,26.49,51300.0,20.4542,20.4619,20.4311,20.4465,51300.0
2013-10-10 13:40:00,26.49,26.52,26.48,26.51,24100.0,20.4465,20.4697,20.4388,20.4619,24100.0
2013-10-10 13:45:00,26.52,26.55,26.52,26.54,25800.0,20.4697,20.4928,20.4697,20.4851,25800.0
2013-10-10 13:50:00,26.54,26.56,26.52,26.52,28200.0,20.4851,20.5005,20.4697,20.4697,28200.0
2013-10-10 13:55:00,26.52,26.55,26.51,26.55,33300.0,20.4697,20.4928,20.4619,20.4928,33300.0
2013-10-10 14:00:00,26.55,26.56,26.53,26.55,25000.0,20.4928,20.5005,20.4774,20.4928,25000.0
2013-10-10 14:05:00,26.54,26.55,26.52,26.53,51200.0,20.4851,20.4928,20.4697,20.4774,51200.0
2013-10-10 14:10:00,26.53,26.53,26.49,26.49,50400.0,20.4774,20.4774,20.4465,20.4465,50400.0
2013-10-10 14:15:00,26.5,26.52,26.49,26.51,44600.0,20.4542,20.4697,20.4465,20.4619,44600.0
2013-10-10 14:20:00,26.49,26.51,26.49,26.5,30600.0,20.4465,20.4619,20.4465,20.4542,30600.0
2013-10-10 14:25:00,26.49,26.5,26.48,26.49,88900.0,20.4465,20.4542,20.4388,20.4465,88900.0
2013-10-10 14:30:00,26.49,26.49,26.44,26.45,55100.0,20.4465,20.4465,20.4079,20.4156,55100.0
2013-10-10 14:35:00,26.46,26.49,26.45,26.49,38300.0,20.4233,20.4465,20.4156,20.4465,38300.0
2013-10-10 14:40:00,26.49,26.52,26.48,26.49,57600.0,20.4465,20.4697,20.4388,20.4465,57600.0
2013-10-10 14:45:00,26.49,26.51,26.48,26.51,15400.0,20.4465,20.4619,20.4388,20.4619,15400.0
2013-10-10 14:50:00,26.5,26.5,26.43,26.45,38100.0,20.4542,20.4542,20.4002,20.4156,38100.0
2013-10-10 14:55:00,26.45,26.47,26.44,26.47,45800.0,20.4156,20.4311,20.4079,20.4311,45800.0
2013-10-10 15:00:00,26.48,26.53,26.45,26.52,69500.0,20.4388,20.4774,20.4156,20.4697,69500.0
2013-10-10 15:05:00,26.52,26.56,26.51,26.56,80900.0,20.4697,20.5005,20.4619,20.5005,80900.0
2013-10-10 15:10:00,26.57,26.59,26.52,26.59,73200.0,20.5083,20.5237,20.4697,20.5237,73200.0
2013-10-10 15:15:00,26.6,26.6,26.5,26.51,106100.0,20.5314,20.5314,20.4542,20.4619,106100.0
2013-10-10 15:20:00,26.51,26.51,26.41,26.46,217500.0,20.4619,20.4619,20.3848,20.4233,217500.0
2013-10-10 15:25:00,26.46,26.48,26.36,26.36,151000.0,20.4233,20.4388,20.3462,20.3462,151000.0
2013-10-10 15:30:00,26.36,26.42,26.33,26.34,145200.0,20.3462,20.3925,20.323,20.3307,145200.0
2013-10-10 15:35:00,26.34,26.38,26.27,26.3,181600.0,20.3307,20.3616,20.2767,20.2999,181600.0
2013-10-10 15:40:00,26.3,26.34,26.18,26.22,239400.0,20.2999,20.3307,20.2072,20.2381,239400.0
2013-10-10 15:45:00,26.22,26.3,26.2,26.25,226300.0,20.2381,20.2999,20.2227,20.2613,226300.0
2013-10-10 15:50:00,26.25,26.32,26.22,26.3,297000.0,20.2613,20.3153,20.2381,20.2999,297000.0
2013-10-10 15:55:00,26.3,26.31,26.24,26.29,484200.0,20.2999,20.3076,20.2535,20.2921,484200.0
2013-10-11 09:30:00,25.87,25.89,25.55,25.68,429000.0,19.968,19.9834,19.721,19.8213,429000.0
2013-10-11 09:35:00,25.68,25.84,25.62,25.84,160800.0,19.8213,19.9448,19.775,19.9448,160800.0
2013-10-11 09:40:00,25.82,25.87,25.66,25.67,230900.0,19.9294,19.968,19.8059,19.8136,230900.0
2013-10-11 09:45:00,25.67,25.78,25.64,25.76,262500.0,19.8136,19.8985,19.7904,19.883,262500.0
2013-10-11 09:50:00,25.75,25.81,25.72,25.73,183300.0,19.8753,19.9216,19.8522,19.8599,183300.0
2013-10-11 09:55:00,25.74,25.85,25.73,25.82,129200.0,19.8676,19.9525,19.8599,19.9294,129200.0
2013-10-11 10:00:00,25.81,25.82,25.68,25.73,136100.0,19.9216,19.9294,19.8213,19.8599,136100.0
2013-10-11 10:05:00,25.72,25.76,25.67,25.7,155000.0,19.8522,19.883,19.8136,19.8367,155000.0
2013-10-11 10:10:00,25.7,25.75,25.67,25.71,127700.0,19.8367,19.8753,19.8136,19.8445,127700.0
2013-10-11 10:15:00,25.71,25.71,25.67,25.69,156400.0,19.8445,19.8445,19.8136,19.829,156400.0
2013-10-11 10:20:00,25.69,25.7,25.61,25.63,184700.0,19.829,19.8367,19.7673,19.7827,184700.0
2013-10-11 10:25:00,25.63,25.68,25.62,25.66,166200.0,19.7827,19.8213,19.775,19.8059,166200.0
2013-10-11 10:30:00,25.65,25.73,25.58,25.59,261000.0,19.7981,19.8599,19.7441,19.7518,261000.0
2013-10-11 10:35:00,25.59,25.59,25.5,25.51,326100.0,19.7518,19.7518,19.6824,19.6901,326100.0
2013-10-11 10:40:00,25.51,25.55,25.5,25.55,126400.0,19.6901,19.721,19.6824,19.721,126400.0
2013-10-11 10:45:00,25.55,25.6,25.53,25.55,130800.0,19.721,19.7596,19.7055,19.721,130800.0
2013-10-11 10:50:00,25.56,25.65,25.53,25.63,153600.0,19.7287,19.7981,19.7055,19.7827,153600.0
2013-10-11 10:55:00,25.63,25.7,25.62,25.66,186400.0,19.7827,19.8367,19.775,19.8059,186400.0
2013-10-11 11:00:00,25.66,25.77,25.66,25.74,248600.0,19.8059,19.8908,19.8059,19.8676,248600.0
2013-10-11 11:05:00,25.74,25.75,25.68,25.68,129800.0,19.8676,19.8753,19.8213,19.8213,129800.0
2013-10-11 11:10:00,25.67,25.71,25.63,25.65,139200.0,19.8136,19.8445,19.7827,19.7981,139200.0
2013-10-11 11:15:00,25.65,25.73,25.65,25.72,193500.0,19.7981,19.8599,19.7981,19.8522,193500.0
2013-10-11 11:20:00,25.71,25.73,25.69,25.71,177900.0,19.8445,19.8599,19.829,19.8445,177900.0
2013-10-11 11:25:00,25.7,25.75,25.7,25.74,89200.0,19.8367,19.8753,19.8367,19.8676,89200.0
2013-10-11 11:30:00,25.73,25.82,25.73,25.82,296100.0,19.8599,19.9294,19.8599,19.9294,296100.0
2013-10-11 11:35:00,25.81,25.9,25.81,25.89,144900.0,19.9216,19.9911,19.9216,19.9834,144900.0
2013-10-11 11:40:00,25.89,25.89,25.77,25.8,109900.0,19.9834,19.9834,19.8908,19.9139,109900.0
2013-10-11 11:45:00,25.8,25.8,25.72,25.73,88100.0,19.9139,19.9139,19.8522,19.8599,88100.0
2013-10-11 11:50:00,25.73,25.75,25.68,25.7,94800.0,19.8599,19.8753,19.8213,19.8367,94800.0
2013-10-11 11:55:00,25.7,25.72,25.68,25.7,68300.0,19.8367,19.8522,19.8213,19.8367,68300.0
2013-10-11 12:00:00,25.69,25.72,25.67,25.67,75900.0,19.829,19.8522,19.8136,19.8136,75900.0
2013-10-11 12:05:00,25.67,25.69,25.64,25.66,79700.0,19.8136,19.829,19.7904,19.8059,79700.0
2013-10-11 12:10:00,25.65,25.67,25.63,25.65,70300.0,19.7981,19.8136,19.7827,19.7981,70300.0
2013-10-11 12:15:00,25.66,25.68,25.65,25.67,62100.0,19.8059,19.8213,19.7981,19.8136,62100.0
2013-10-11 12:20:00,25.67,25.67,25.66,25.67,171400.0,19.8136,19.8136,19.8059,19.8136,171400.0
2013-10-11 12:25:00,25.66,25.7,25.66,25.69,75600.0,19.8059,19.8367,19.8059,19.829,75600.0
2013-10-11 12:30:00,25.68,25.69,25.66,25.66,55400.0,19.8213,19.829,19.8059,19.8059,55400.0
2013-10-11 12:35:00,25.66,25.68,25.65,25.68,104600.0,19.8059,19.8213,19.7981,19.8213,104600.0
2013-10-11 12:40:00,25.67,25.75,25.67,25.72,116200.0,19.8136,19.8753,19.8136,19.8522,116200.0
2013-10-11 12:45:00,25.72,25.76,25.71,25.73,69400.0,19.8522,19.883,19.8445,19.8599,69400.0
2013-10-11 12:50:00,25.73,25.79,25.72,25.78,104300.0,19.8599,19.9062,19.8522,19.8985,104300.0
2013-10-11 12:55:00,25.77,25.83,25.74,25.82,146000.0,19.8908,19.9371,19.8676,19.9294,146000.0
2013-10-11 13:00:00,25.81,25.87,25.8,25.86,104900.0,19.9216,19.968,19.9139,19.9602,104900.0
2013-10-11 13:05:00,25.86,25.92,25.85,25.91,121000.0,19.9602,20.0065,19.9525,19.9988,121000.0
2013-10-11 13:10:00,25.91,25.92,25.87,25.88,81300.0,19.9988,20.0065,19.968,19.9757,81300.0
2013-10-11 13:15:00,25.88,25.88,25.84,25.86,63700.0,19.9757,19.9757,19.9448,19.9602,63700.0
2013-10-11 13:20:00,25.85,25.87,25.81,25.81,42200.0,19.9525,19.968,19.9216,19.9216,42200.0
2013-10-11 13:25:00,25.82,25.82,25.77,25.8,84900.0,19.9294,19.9294,19.8908,19.9139,84900.0
2013-10-11 13:30:00,25.81,25.81,25.79,25.81,47700.0,19.9216,19.9216,19.9062,19.9216,47700.0
2013-10-11 13:35:00,25.81,25.85,25.8,25.83,42500.0,19.9216,19.9525,19.9139,19.9371,42500.0
2013-10-11 13:40:00,25.83,25.84,25.8,25.82,50600.0,19.9371,19.9448,19.9139,19.9294,50600.0
2013-10-11 13:45:00,25.82,25.84,25.81,25.83,52600.0,19.9294,19.9448,19.9216,19.9371,52600.0
2013-10-11 13:50:00,25.83,25.84,25.79,25.8,70400.0,19.9371,19.9448,19.9062,19.9139,70400.0
2013-10-11 13:55:00,25.8,25.84,25.78,25.81,71000.0,19.9139,19.9448,19.8985,19.9216,71000.0
2013-10-11 14:00:00,25.81,25.82,25.77,25.77,78300.0,19.9216,19.9294,19.8908,19.8908,78300.0
2013-10-11 14:05:00,25.77,25.78,25.73,25.75,86400.0,19.8908,19.8985,19.8599,19.8753,86400.0
2013-10-11 14:10:00,25.76,25.77,25.74,25.76,45900.0,19.883,19.8908,19.8676,19.883,45900.0
2013-10-11 14:15:00,25.76,25.79,25.75,25.78,90300.0,19.883,19.9062,19.8753,19.8985,90300.0
2013-10-11 14:20:00,25.79,25.79,25.74,25.75,41700.0,19.9062,19.9062,19.8676,19.8753,41700.0
2013-10-11 14:25:00,25.76,25.76,25.73,25.74,54800.0,19.883,19.883,19.8599,19.8676,54800.0
2013-10-11 14:30:00,25.75,25.75,25.73,25.74,45500.0,19.8753,19.8753,19.8599,19.8676,45500.0
2013-10-11 14:35:00,25.73,25.74,25.73,25.73,62200.0,19.8599,19.8676,19.8599,19.8599,62200.0
2013-10-11 14:40:00,25.74,25.77,25.73,25.76,70700.0,19.8676,19.8908,19.8599,19.883,70700.0
2013-10-11 14:45:00,25.76,25.77,25.75,25.75,94300.0,19.883,19.8908,19.8753,19.8753,94300.0
2013-10-11 14:50:00,25.76,25.76,25.73,25.74,53100.0,19.883,19.883,19.8599,19.8676,53100.0
2013-10-11 14:55:00,25.74,25.75,25.73,25.74,79200.0,19.8676,19.8753,19.8599,19.8676,79200.0
2013-10-11 15:00:00,25.75,25.76,25.7,25.71,176600.0,19.8753,19.883,19.8367,19.8445,176600.0
2013-10-11 15:05:00,25.71,25.72,25.69,25.7,129800.0,19.8445,19.8522,19.829,19.8367,129800.0
2013-10-11 15:10:00,25.7,25.72,25.66,25.67,237500.0,19.8367,19.8522,19.8059,19.8136,237500.0
2013-10-11 15:15:00,25.66,25.68,25.63,25.64,139200.0,19.8059,19.8213,19.7827,19.7904,139200.0
2013-10-11 15:20:00,25.65,25.65,25.63,25.65,130500.0,19.7981,19.7981,19.7827,19.7981,130500.0
2013-10-11 15:25:00,25.65,25.68,25.65,25.66,70000.0,19.7981,19.8213,19.7981,19.8059,70000.0
2013-10-11 15:30:00,25.67,25.71,25.66,25.67,165900.0,19.8136,19.8445,19.8059,19.8136,165900.0
2013-10-11 15:35:00,25.66,25.67,25.62,25.63,123800.0,19.8059,19.8136,19.775,19.7827,123800.0
2013-10-11 15:40:00,25.64,25.64,25.58,25.58,254200.0,19.7904,19.7904,19.7441,19.7441,254200.0
2013-10-11 15:45:00,25.59,25.59,25.56,25.57,269900.0,19.7518,19.7518,19.7287,19.7364,269900.0
2013-10-11 15:50:00,25.57,25.61,25.56,25.6,356900.0,19.7364,19.7673,19.7287,19.7596,356900.0
2013-10-11 15:55:00,25.6,25.63,25.58,25.63,616900.0,19.7596,19.7827,19.7441,19.7827,616900.0
2013-10-14 09:30:00,25.92,26.02,25.89,25.95,248200.0,20.0065,20.0837,19.9834,20.0297,248200.0
2013-10-14 09:35:00,25.95,25.95,25.74,25.82,169400.0,20.0297,20.0297,19.8676,19.9294,169400.0
2013-10-14 09:40:00,25.82,25.88,25.78,25.88,107600.0,19.9294,19.9757,19.8985,19.9757,107600.0
2013-10-14 09:45:00,25.88,25.9,25.82,25.88,134300.0,19.9757,19.9911,19.9294,19.9757,134300.0
2013-10-14 09:50:00,25.88,25.9,25.77,25.78,97200.0,19.9757,19.9911,19.8908,19.8985,97200.0
2013-10-14 09:55:00,25.77,25.83,25.74,25.78,124800.0,19.8908,19.9371,19.8676,19.8985,124800.0
2013-10-14 10:00:00,25.78,25.8,25.74,25.78,117100.0,19.8985,19.9139,19.8676,19.8985,117100.0
2013-10-14 10:05:00,25.78,25.81,25.64,25.64,157900.0,19.8985,19.9216,19.7904,19.7904,157900.0
2013-10-14 10:10:00,25.64,25.7,25.59,25.7,128800.0,19.7904,19.8367,19.7518,19.8367,128800.0
2013-10-14 10:15:00,25.71,25.77,25.67,25.73,72300.0,19.8445,19.8908,19.8136,19.8599,72300.0
2013-10-14 10:20:00,25.74,25.77,25.69,25.76,78100.0,19.8676,19.8908,19.829,19.883,78100.0
2013-10-14 10:25:00,25.76,25.85,25.75,25.85,110700.0,19.883,19.9525,19.8753,19.9525,110700.0
2013-10-14 10:30:00,25.85,25.93,25.85,25.88,85200.0,19.9525,20.0143,19.9525,19.9757,85200.0
2013-10-14 10:35:00,25.88,25.88,25.83,25.84,46300.0,19.9757,19.9757,19.9371,19.9448,46300.0
2013-10-14 10:40:00,25.83,25.87,25.83,25.85,47900.0,19.9371,19.968,19.9371,19.9525,47900.0
2013-10-14 10:45:00,25.84,25.85,25.75,25.78,104300.0,19.9448,19.9525,19.8753,19.8985,104300.0
2013-10-14 10:50:00,25.79,25.85,25.78,25.84,122200.0,19.9062,19.9525,19.8985,19.9448,122200.0
2013-10-14 10:55:00,25.84,25.85,25.8,25.81,106500.0,19.9448,19.9525,19.9139,19.9216,106500.0
2013-10-14 11:00:00,25.81,25.81,25.75,25.76,36700.0,19.9216,19.9216,19.8753,19.883,36700.0
2013-10-14 11:05:00,25.75,25.78,25.74,25.78,65400.0,19.8753,19.8985,19.8676,19.8985,65400.0
2013-10-14 11:10:00,25.77,25.79,25.66,25.66,116400.0,19.8908,19.9062,19.8059,19.8059,116400.0
2013-10-14 11:15:00,25.66,25.71,25.66,25.68,46800.0,19.8059,19.8445,19.8059,19.8213,46800.0
2013-10-14 11:20:00,25.68,25.69,25.61,25.63,70200.0,19.8213,19.829,19.7673,19.7827,70200.0
2013-10-14 11:25:00,25.63,25.68,25.62,25.64,86300.0,19.7827,19.8213,19.775,19.7904,86300.0
2013-10-14 11:30:00,25.64,25.65,25.61,25.62,79800.0,19.7904,19.7981,19.7673,19.775,79800.0
2013-10-14 11:35:00,25.62,25.7,25.61,25.68,61700.0,19.775,19.8367,19.7673,19.8213,61700.0
2013-10-14 11:40:00,25.68,25.7,25.63,25.63,56200.0,19.8213,19.8367,19.7827,19.7827,56200.0
2013-10-14 11:45:00,25.63,25.63,25.58,25.6,82900.0,19.7827,19.7827,19.7441,19.7596,82900.0
2013-10-14 11:50:00,25.6,25.61,25.57,25.61,62700.0,19.7596,19.7673,19.7364,19.7673,62700.0
2013-10-14 11:55:00,25.61,25.63,25.58,25.62,51200.0,19.7673,19.7827,19.7441,19.775,51200.0
2013-10-14 12:00:00,25.61,25.71,25.61,25.69,80900.0,19.7673,19.8445,19.7673,19.829,80900.0
2013-10-14 12:05:00,25.69,25.74,25.67,25.73,36900.0,19.829,19.8676,19.8136,19.8599,36900.0
2013-10-14 12:10:00,25.72,25.75,25.71,25.74,38100.0,19.8522,19.8753,19.8445,19.8676,38100.0
2013-10-14 12:15:00,25.73,25.74,25.72,25.73,17600.0,19.8599,19.8676,19.8522,19.8599,17600.0
2013-10-14 12:20:00,25.73,25.73,25.66,25.67,43400.0,19.8599,19.8599,19.8059,19.8136,43400.0
2013-10-14 12:25:00,25.66,25.7,25.66,25.7,27200.0,19.8059,19.8367,19.8059,19.8367,27200.0
2013-10-14 12:30:00,25.7,25.73,25.68,25.71,34200.0,19.8367,19.8599,19.8213,19.8445,34200.0
2013-10-14 12:35:00,25.71,25.72,25.68,25.69,38900.0,19.8445,19.8522,19.8213,19.829,38900.0
2013-10-14 12:40:00,25.69,25.72,25.68,25.68,38200.0,19.829,19.8522,19.8213,19.8213,38200.0
2013-10-14 12:45:00,25.68,25.71,25.67,25.71,28400.0,19.8213,19.8445,19.8136,19.8445,28400.0
2013-10-14 12:50:00,25.71,25.71,25.66,25.68,48000.0,19.8445,19.8445,19.8059,19.8213,48000.0
2013-10-14 12:55:00,25.69,25.7,25.64,25.66,63600.0,19.829,19.8367,19.7904,19.8059,63600.0
2013-10-14 13:00:00,25.65,25.65,25.62,25.65,95500.0,19.7981,19.7981,19.775,19.7981,95500.0
2013-10-14 13:05:00,25.64,25.65,25.61,25.61,55900.0,19.7904,19.7981,19.7673,19.7673,55900.0
2013-10-14 13:10:00,25.62,25.64,25.6,25.6,98500.0,19.775,19.7904,19.7596,19.7596,98500.0
2013-10-14 13:15:00,25.6,25.63,25.6,25.62,61300.0,19.7596,19.7827,19.7596,19.775,61300.0
2013-10-14 13:20:00,25.62,25.63,25.6,25.63,59100.0,19.775,19.7827,19.7596,19.7827,59100.0
2013-10-14 13:25:00,25.63,25.69,25.62,25.68,31600.0,19.7827,19.829,19.775,19.8213,31600.0
2013-10-14 13:30:00,25.68,25.73,25.68,25.72,40600.0,19.8213,19.8599,19.8213,19.8522,40600.0
2013-10-14 13:35:00,25.72,25.77,25.71,25.72,56500.0,19.8522,19.8908,19.8445,19.8522,56500.0
2013-10-14 13:40:00,25.72,25.72,25.69,25.7,34700.0,19.8522,19.8522,19.829,19.8367,34700.0
2013-10-14 13:45:00,25.7,25.72,25.64,25.66,46500.0,19.8367,19.8522,19.7904,19.8059,46500.0
2013-10-14 13:50:00,25.66,25.66,25.64,25.66,41300.0,19.8059,19.8059,19.7904,19.8059,41300.0
2013-10-14 13:55:00,25.66,25.66,25.63,25.64,29300.0,19.8059,19.8059,19.7827,19.7904,29300.0
2013-10-14 14:00:00,25.64,25.7,25.64,25.7,66900.0,19.7904,19.8367,19.7904,19.8367,66900.0
2013-10-14 14:05:00,25.7,25.77,25.69,25.76,97200.0,19.8367,19.8908,19.829,19.883,97200.0
2013-10-14 14:10:00,25.75,25.79,25.73,25.79,52000.0,19.8753,19.9062,19.8599,19.9062,52000.0
2013-10-14 14:15:00,25.79,25.86,25.79,25.84,82400.0,19.9062,19.9602,19.9062,19.9448,82400.0
2013-10-14 14:20:00,25.83,25.85,25.8,25.81,36400.0,19.9371,19.9525,19.9139,19.9216,36400.0
2013-10-14 14:25:00,25.82,25.85,25.8,25.8,75800.0,19.9294,19.9525,19.9139,19.9139,75800.0
2013-10-14 14:30:00,25.8,25.81,25.77,25.78,59400.0,19.9139,19.9216,19.8908,19.8985,59400.0
2013-10-14 14:35:00,25.78,25.8,25.77,25.79,63300.0,19.8985,19.9139,19.8908,19.9062,63300.0
2013-10-14 14:40:00,25.8,25.82,25.75,25.79,127300.0,19.9139,19.9294,19.8753,19.9062,127300.0
2013-10-14 14:45:00,25.78,25.8,25.68,25.7,126800.0,19.8985,19.9139,19.8213,19.8367,126800.0
2013-10-14 14:50:00,25.71,25.71,25.64,25.66,152200.0,19.8445,19.8445,19.7904,19.8059,152200.0
2013-10-14 14:55:00,25.66,25.78,25.66,25.78,64000.0,19.8059,19.8985,19.8059,19.8985,64000.0
2013-10-14 15:00:00,25.77,25.78,25.7,25.7,63100.0,19.8908,19.8985,19.8367,19.8367,63100.0
2013-10-14 15:05:00,25.7,25.74,25.68,25.73,73300.0,19.8367,19.8676,19.8213,19.8599,73300.0
2013-10-14 15:10:00,25.73,25.75,25.68,25.7,80300.0,19.8599,19.8753,19.8213,19.8367,80300.0
2013-10-14 15:15:00,25.69,25.71,25.63,25.63,97000.0,19.829,19.8445,19.7827,19.7827,97000.0
2013-10-14 15:20:00,25.63,25.68,25.61,25.68,74400.0,19.7827,19.8213,19.7673,19.8213,74400.0
2013-10-14 15:25:00,25.67,25.69,25.65,25.69,56500.0,19.8136,19.829,19.7981,19.829,56500.0
2013-10-14 15:30:00,25.69,25.72,25.68,25.72,77600.0,19.829,19.8522,19.8213,19.8522,77600.0
2013-10-14 15:35:00,25.71,25.74,25.68,25.69,138700.0,19.8445,19.8676,19.8213,19.829,138700.0
2013-10-14 15:40:00,25.68,25.69,25.61,25.63,124400.0,19.8213,19.829,19.7673,19.7827,124400.0
2013-10-14 15:45:00,25.63,25.72,25.63,25.7,233700.0,19.7827,19.8522,19.7827,19.8367,233700.0
2013-10-14 15:50:00,25.7,25.71,25.65,25.68,107700.0,19.8367,19.8445,19.7981,19.8213,107700.0
2013-10-14 15:55:00,25.68,25.75,25.68,25.74,293700.0,19.8213,19.8753,19.8213,19.8676,293700.0
2013-10-15 09:30:00,25.56,25.56,25.47,25.49,348100.0,19.7287,19.7287,19.6592,19.6746,348100.0
2013-10-15 09:35:00,25.5,25.62,25.45,25.51,131900.0,19.6824,19.775,19.6438,19.6901,131900.0
2013-10-15 09:40:00,25.52,25.74,25.46,25.73,277900.0,19.6978,19.8676,19.6515,19.8599,277900.0
2013-10-15 09:45:00,25.74,25.79,25.61,25.63,274500.0,19.8676,19.9062,19.7673,19.7827,274500.0
2013-10-15 09:50:00,25.62,25.63,25.55,25.59,272600.0,19.775,19.7827,19.721,19.7518,272600.0
2013-10-15 09:55:00,25.59,25.6,25.52,25.53,162100.0,19.7518,19.7596,19.6978,19.7055,162100.0
2013-10-15 10:00:00,25.54,25.55,25.33,25.39,289300.0,19.7132,19.721,19.5511,19.5975,289300.0
2013-10-15 10:05:00,25.39,25.4,25.33,25.39,127800.0,19.5975,19.6052,19.5511,19.5975,127800.0
2013-10-15 10:10:00,25.39,25.46,25.36,25.45,183100.0,19.5975,19.6515,19.5743,19.6438,183100.0
2013-10-15 10:15:00,25.45,25.54,25.42,25.51,187000.0,19.6438,19.7132,19.6206,19.6901,187000.0
2013-10-15 10:20:00,25.51,25.52,25.37,25.38,212600.0,19.6901,19.6978,19.582,19.5897,212600.0
2013-10-15 10:25:00,25.37,25.48,25.37,25.47,184000.0,19.582,19.6669,19.582,19.6592,184000.0
2013-10-15 10:30:00,25.47,25.48,25.43,25.44,100000.0,19.6592,19.6669,19.6283,19.6361,100000.0
2013-10-15 10:35:00,25.45,25.46,25.4,25.41,89900.0,19.6438,19.6515,19.6052,19.6129,89900.0
2013-10-15 10:40:00,25.4,25.45,25.38,25.4,121700.0,19.6052,19.6438,19.5897,19.6052,121700.0
2013-10-15 10:45:00,25.4,25.48,25.39,25.47,77800.0,19.6052,19.6669,19.5975,19.6592,77800.0
2013-10-15 10:50:00,25.47,25.55,25.46,25.47,174900.0,19.6592,19.721,19.6515,19.6592,174900.0
2013-10-15 10:55:00,25.48,25.53,25.45,25.52,74900.0,19.6669,19.7055,19.6438,19.6978,74900.0
2013-10-15 11:00:00,25.52,25.53,25.47,25.49,54200.0,19.6978,19.7055,19.6592,19.6746,54200.0
2013-10-15 11:05:00,25.5,25.54,25.48,25.53,132000.0,19.6824,19.7132,19.6669,19.7055,132000.0
2013-10-15 11:10:00,25.53,25.57,25.49,25.5,262200.0,19.7055,19.7364,19.6746,19.6824,262200.0
2013-10-15 11:15:00,25.51,25.51,25.42,25.45,119600.0,19.6901,19.6901,19.6206,19.6438,119600.0
2013-10-15 11:20:00,25.45,25.47,25.45,25.46,61800.0,19.6438,19.6592,19.6438,19.6515,61800.0
2013-10-15 11:25:00,25.47,25.53,25.46,25.51,79300.0,19.6592,19.7055,19.6515,19.6901,79300.0
2013-10-15 11:30:00,25.51,25.52,25.41,25.43,177600.0,19.6901,19.6978,19.6129,19.6283,177600.0
2013-10-15 11:35:00,25.44,25.45,25.4,25.42,123300.0,19.6361,19.6438,19.6052,19.6206,123300.0
2013-10-15 11:40:00,25.43,25.45,25.41,25.44,51000.0,19.6283,19.6438,19.6129,19.6361,51000.0
2013-10-15 11:45:00,25.43,25.45,25.42,25.43,100000.0,19.6283,19.6438,19.6206,19.6283,100000.0
2013-10-15 11:50:00,25.42,25.43,25.41,25.42,64000.0,19.6206,19.6283,19.6129,19.6206,64000.0
2013-10-15 11:55:00,25.42,25.43,25.4,25.42,36400.0,19.6206,19.6283,19.6052,19.6206,36400.0
2013-10-15 12:00:00,25.41,25.42,25.4,25.42,41400.0,19.6129,19.6206,19.6052,19.6206,41400.0
2013-10-15 12:05:00,25.41,25.42,25.4,25.41,28600.0,19.6129,19.6206,19.6052,19.6129,28600.0
2013-10-15 12:10:00,25.42,25.43,25.4,25.43,55100.0,19.6206,19.6283,19.6052,19.6283,55100.0
2013-10-15 12:15:00,25.43,25.45,25.4,25.4,49300.0,19.6283,19.6438,19.6052,19.6052,49300.0
2013-10-15 12:20:00,25.41,25.43,25.4,25.42,32500.0,19.6129,19.6283,19.6052,19.6206,32500.0
2013-10-15 12:25:00,25.43,25.43,25.42,25.42,6500.0,19.6283,19.6283,19.6206,19.6206,6500.0
2013-10-15 12:30:00,25.42,25.43,25.41,25.42,32000.0,19.6206,19.6283,19.6129,19.6206,32000.0
2013-10-15 12:35:00,25.42,25.46,25.41,25.44,35800.0,19.6206,19.6515,19.6129,19.6361,35800.0
2013-10-15 12:40:00,25.44,25.45,25.43,25.45,24500.0,19.6361,19.6438,19.6283,19.6438,24500.0
2013-10-15 12:45:00,25.45,25.46,25.44,25.44,21300.0,19.6438,19.6515,19.6361,19.6361,21300.0
2013-10-15 12:50:00,25.44,25.45,25.42,25.45,78700.0,19.6361,19.6438,19.6206,19.6438,78700.0
2013-10-15 12:55:00,25.44,25.5,25.44,25.5,51100.0,19.6361,19.6824,19.6361,19.6824,51100.0
2013-10-15 13:00:00,25.51,25.52,25.5,25.52,46300.0,19.6901,19.6978,19.6824,19.6978,46300.0
2013-10-15 13:05:00,25.52,25.59,25.52,25.56,97500.0,19.6978,19.7518,19.6978,19.7287,97500.0
2013-10-15 13:10:00,25.56,25.59,25.55,25.59,53000.0,19.7287,19.7518,19.721,19.7518,53000.0
2013-10-15 13:15:00,25.59,25.65,25.58,25.63,66000.0,19.7518,19.7981,19.7441,19.7827,66000.0
2013-10-15 13:20:00,25.64,25.67,25.64,25.67,51400.0,19.7904,19.8136,19.7904,19.8136,51400.0
2013-10-15 13:25:00,25.67,25.71,25.65,25.69,70600.0,19.8136,19.8445,19.7981,19.829,70600.0
2013-10-15 13:30:00,25.69,25.71,25.67,25.71,74700.0,19.829,19.8445,19.8136,19.8445,74700.0
2013-10-15 13:35:00,25.71,25.8,25.71,25.78,123400.0,19.8445,19.9139,19.8445,19.8985,123400.0
2013-10-15 13:40:00,25.78,25.79,25.75,25.76,83300.0,19.8985,19.9062,19.8753,19.883,83300.0
2013-10-15 13:45:00,25.76,25.77,25.61,25.66,138200.0,19.883,19.8908,19.7673,19.8059,138200.0
2013-10-15 13:50:00,25.66,25.72,25.66,25.7,60400.0,19.8059,19.8522,19.8059,19.8367,60400.0
2013-10-15 13:55:00,25.7,25.72,25.67,25.67,34300.0,19.8367,19.8522,19.8136,19.8136,34300.0
2013-10-15 14:00:00,25.68,25.7,25.67,25.7,59500.0,19.8213,19.8367,19.8136,19.8367,59500.0
2013-10-15 14:05:00,25.7,25.7,25.67,25.68,53000.0,19.8367,19.8367,19.8136,19.8213,53000.0
2013-10-15 14:10:00,25.69,25.74,25.67,25.73,63300.0,19.829,19.8676,19.8136,19.8599,63300.0
2013-10-15 14:15:00,25.74,25.75,25.72,25.74,68800.0,19.8676,19.8753,19.8522,19.8676,68800.0
2013-10-15 14:20:00,25.74,25.89,25.74,25.85,268700.0,19.8676,19.9834,19.8676,19.9525,268700.0
2013-10-15 14:25:00,25.85,25.92,25.83,25.92,166700.0,19.9525,20.0065,19.9371,20.0065,166700.0
2013-10-15 14:30:00,25.92,25.92,25.85,25.87,150500.0,20.0065,20.0065,19.9525,19.968,150500.0
2013-10-15 14:35:00,25.87,26.0,25.87,25.98,239900.0,19.968,20.0683,19.968,20.0529,239900.0
2013-10-15 14:40:00,25.97,26.03,25.95,26.0,278600.0,20.0451,20.0914,20.0297,20.0683,278600.0
2013-10-15 14:45:00,26.0,26.1,25.98,26.04,283100.0,20.0683,20.1455,20.0529,20.0992,283100.0
2013-10-15 14:50:00,26.04,26.04,25.94,25.95,170800.0,20.0992,20.0992,20.022,20.0297,170800.0
2013-10-15 14:55:00,25.95,26.12,25.95,26.1,203900.0,20.0297,20.1609,20.0297,20.1455,203900.0
2013-10-15 15:00:00,26.1,26.16,26.09,26.14,165100.0,20.1455,20.1918,20.1378,20.1764,165100.0
2013-10-15 15:05:00,26.15,26.15,26.06,26.12,180000.0,20.1841,20.1841,20.1146,20.1609,180000.0
2013-10-15 15:10:00,26.11,26.11,26.02,26.03,124700.0,20.1532,20.1532,20.0837,20.0914,124700.0
2013-10-15 15:15:00,26.04,26.06,26.0,26.01,121100.0,20.0992,20.1146,20.0683,20.076,121100.0
2013-10-15 15:20:00,26.01,26.1,26.01,26.07,149400.0,20.076,20.1455,20.076,20.1223,149400.0
2013-10-15 15:25:00,26.08,26.1,26.07,26.07,90100.0,20.13,20.1455,20.1223,20.1223,90100.0
2013-10-15 15:30:00,26.07,26.14,26.06,26.1,158200.0,20.1223,20.1764,20.1146,20.1455,158200.0
2013-10-15 15:35:00,26.1,26.11,26.07,26.1,123900.0,20.1455,20.1532,20.1223,20.1455,123900.0
2013-10-15 15:40:00,26.1,26.13,26.09,26.1,150600.0,20.1455,20.1686,20.1378,20.1455,150600.0
2013-10-15 15:45:00,26.09,26.1,26.04,26.1,289700.0,20.1378,20.1455,20.0992,20.1455,289700.0
2013-10-15 15:50:00,26.1,26.11,26.05,26.06,335600.0,20.1455,20.1532,20.1069,20.1146,335600.0
2013-10-15 15:55:00,26.05,26.12,26.04,26.11,521800.0,20.1069,20.1609,20.0992,20.1532,521800.0
2013-10-16 09:30:00,26.05,26.15,25.98,26.11,301500.0,20.1069,20.1841,20.0529,20.1532,301500.0
2013-10-16 09:35:00,26.1,26.14,25.86,25.89,194700.0,20.1455,20.1764,19.9602,19.9834,194700.0
2013-10-16 09:40:00,25.9,25.92,25.77,25.86,184300.0,19.9911,20.0065,19.8908,19.9602,184300.0
2013-10-16 09:45:00,25.85,25.95,25.83,25.9,89600.0,19.9525,20.0297,19.9371,19.9911,89600.0
2013-10-16 09:50:00,25.91,25.95,25.75,25.8,197800.0,19.9988,20.0297,19.8753,19.9139,197800.0
2013-10-16 09:55:00,25.8,25.88,25.71,25.84,193100.0,19.9139,19.9757,19.8445,19.9448,193100.0
2013-10-16 10:00:00,25.84,25.88,25.73,25.77,123300.0,19.9448,19.9757,19.8599,19.8908,123300.0
2013-10-16 10:05:00,25.77,25.8,25.73,25.78,210700.0,19.8908,19.9139,19.8599,19.8985,210700.0
2013-10-16 10:10:00,25.77,25.83,25.73,25.81,158200.0,19.8908,19.9371,19.8599,19.9216,158200.0
2013-10-16 10:15:00,25.81,25.84,25.73,25.82,81000.0,19.9216,19.9448,19.8599,19.9294,81000.0
2013-10-16 10:20:00,25.81,25.86,25.79,25.85,77200.0,19.9216,19.9602,19.9062,19.9525,77200.0
2013-10-16 10:25:00,25.85,25.89,25.81,25.89,98000.0,19.9525,19.9834,19.9216,19.9834,98000.0
2013-10-16 10:30:00,25.9,25.91,25.84,25.9,92200.0,19.9911,19.9988,19.9448,19.9911,92200.0
2013-10-16 10:35:00,25.91,25.94,25.86,25.88,52400.0,19.9988,20.022,19.9602,19.9757,52400.0
2013-10-16 10:40:00,25.89,25.89,25.8,25.81,44900.0,19.9834,19.9834,19.9139,19.9216,44900.0
2013-10-16 10:45:00,25.81,25.81,25.75,25.78,78500.0,19.9216,19.9216,19.8753,19.8985,78500.0
2013-10-16 10:50:00,25.77,25.81,25.74,25.79,85000.0,19.8908,19.9216,19.8676,19.9062,85000.0
2013-10-16 10:55:00,25.8,25.81,25.78,25.79,128700.0,19.9139,19.9216,19.8985,19.9062,128700.0
2013-10-16 11:00:00,25.78,25.81,25.76,25.79,82100.0,19.8985,19.9216,19.883,19.9062,82100.0
2013-10-16 11:05:00,25.8,25.85,25.79,25.83,42000.0,19.9139,19.9525,19.9062,19.9371,42000.0
2013-10-16 11:10:00,25.83,25.89,25.82,25.87,107600.0,19.9371,19.9834,19.9294,19.968,107600.0
2013-10-16 11:15:00,25.87,25.91,25.84,25.87,54100.0,19.968,19.9988,19.9448,19.968,54100.0
2013-10-16 11:20:00,25.88,25.94,25.87,25.9,50600.0,19.9757,20.022,19.968,19.9911,50600.0
2013-10-16 11:25:00,25.91,25.91,25.85,25.88,43300.0,19.9988,19.9988,19.9525,19.9757,43300.0
2013-10-16 11:30:00,25.89,25.89,25.83,25.86,39800.0,19.9834,19.9834,19.9371,19.9602,39800.0
2013-10-16 11:35:00,25.85,25.86,25.8,25.83,42700.0,19.9525,19.9602,19.9139,19.9371,42700.0
2013-10-16 11:40:00,25.84,25.85,25.8,25.85,38600.0,19.9448,19.9525,19.9139,19.9525,38600.0
2013-10-16 11:45:00,25.85,25.88,25.84,25.86,50300.0,19.9525,19.9757,19.9448,19.9602,50300.0
2013-10-16 11:50:00,25.86,25.88,25.81,25.85,42300.0,19.9602,19.9757,19.9216,19.9525,42300.0
2013-10-16 11:55:00,25.85,25.89,25.83,25.89,37100.0,19.9525,19.9834,19.9371,19.9834,37100.0
2013-10-16 12:00:00,25.88,25.88,25.83,25.85,44000.0,19.9757,19.9757,19.9371,19.9525,44000.0
2013-10-16 12:05:00,25.85,25.86,25.8,25.81,84500.0,19.9525,19.9602,19.9139,19.9216,84500.0
2013-10-16 12:10:00,25.81,25.9,25.8,25.9,42900.0,19.9216,19.9911,19.9139,19.9911,42900.0
2013-10-16 12:15:00,25.9,25.95,25.86,25.91,77100.0,19.9911,20.0297,19.9602,19.9988,77100.0
2013-10-16 12:20:00,25.92,26.09,25.92,26.06,114800.0,20.0065,20.1378,20.0065,20.1146,114800.0
2013-10-16 12:25:00,26.05,26.21,26.04,26.11,111400.0,20.1069,20.2304,20.0992,20.1532,111400.0
2013-10-16 12:30:00,26.12,26.21,26.1,26.13,118800.0,20.1609,20.2304,20.1455,20.1686,118800.0
2013-10-16 12:35:00,26.13,26.27,26.12,26.25,112400.0,20.1686,20.2767,20.1609,20.2613,112400.0
2013-10-16 12:40:00,26.24,26.27,26.15,26.16,61600.0,20.2535,20.2767,20.1841,20.1918,61600.0
2013-10-16 12:45:00,26.17,26.17,26.12,26.13,48600.0,20.1995,20.1995,20.1609,20.1686,48600.0
2013-10-16 12:50:00,26.13,26.24,26.12,26.19,76600.0,20.1686,20.2535,20.1609,20.2149,76600.0
2013-10-16 12:55:00,26.19,26.21,26.12,26.12,72400.0,20.2149,20.2304,20.1609,20.1609,72400.0
2013-10-16 13:00:00,26.12,26.13,26.05,26.05,81900.0,20.1609,20.1686,20.1069,20.1069,81900.0
2013-10-16 13:05:00,26.06,26.06,26.0,26.04,45800.0,20.1146,20.1146,20.0683,20.0992,45800.0
2013-10-16 13:10:00,26.04,26.05,26.03,26.04,23200.0,20.0992,20.1069,20.0914,20.0992,23200.0
2013-10-16 13:15:00,26.04,26.09,26.01,26.09,31800.0,20.0992,20.1378,20.076,20.1378,31800.0
2013-10-16 13:20:00,26.1,26.22,26.1,26.18,50700.0,20.1455,20.2381,20.1455,20.2072,50700.0
2013-10-16 13:25:00,26.18,26.27,26.16,26.24,67000.0,20.2072,20.2767,20.1918,20.2535,67000.0
2013-10-16 13:30:00,26.24,26.25,26.12,26.12,72700.0,20.2535,20.2613,20.1609,20.1609,72700.0
2013-10-16 13:35:00,26.13,26.19,26.1,26.15,52000.0,20.1686,20.2149,20.1455,20.1841,52000.0
2013-10-16 13:40:00,26.16,26.18,26.11,26.11,30000.0,20.1918,20.2072,20.1532,20.1532,30000.0
2013-10-16 13:45:00,26.11,26.12,26.07,26.11,51800.0,20.1532,20.1609,20.1223,20.1532,51800.0
2013-10-16 13:50:00,26.11,26.17,26.11,26.14,72100.0,20.1532,20.1995,20.1532,20.1764,72100.0
2013-10-16 13:55:00,26.13,26.14,26.1,26.11,31900.0,20.1686,20.1764,20.1455,20.1532,31900.0
2013-10-16 14:00:00,26.11,26.14,26.09,26.1,52800.0,20.1532,20.1764,20.1378,20.1455,52800.0
2013-10-16 14:05:00,26.1,26.11,26.03,26.04,38800.0,20.1455,20.1532,20.0914,20.0992,38800.0
2013-10-16 14:10:00,26.04,26.05,26.02,26.05,48900.0,20.0992,20.1069,20.0837,20.1069,48900.0
2013-10-16 14:15:00,26.04,26.07,26.0,26.0,98800.0,20.0992,20.1223,20.0683,20.0683,98800.0
2013-10-16 14:20:00,26.01,26.01,25.95,25.95,86800.0,20.076,20.076,20.0297,20.0297,86800.0
2013-10-16 14:25:00,25.95,25.99,25.91,25.98,74500.0,20.0297,20.0606,19.9988,20.0529,74500.0
2013-10-16 14:30:00,25.99,26.01,25.96,25.99,43500.0,20.0606,20.076,20.0374,20.0606,43500.0
2013-10-16 14:35:00,25.99,26.01,25.97,25.97,44200.0,20.0606,20.076,20.0451,20.0451,44200.0
2013-10-16 14:40:00,25.98,25.99,25.93,25.97,37700.0,20.0529,20.0606,20.0143,20.0451,37700.0
2013-10-16 14:45:00,25.97,26.09,25.96,26.07,80800.0,20.0451,20.1378,20.0374,20.1223,80800.0
2013-10-16 14:50:00,26.06,26.06,25.98,26.0,37800.0,20.1146,20.1146,20.0529,20.0683,37800.0
2013-10-16 14:55:00,25.99,26.0,25.98,25.99,19600.0,20.0606,20.0683,20.0529,20.0606,19600.0
2013-10-16 15:00:00,26.0,26.02,25.97,25.99,57100.0,20.0683,20.0837,20.0451,20.0606,57100.0
2013-10-16 15:05:00,25.99,25.99,25.9,25.94,82500.0,20.0606,20.0606,19.9911,20.022,82500.0
2013-10-16 15:10:00,25.95,25.98,25.94,25.94,35300.0,20.0297,20.0529,20.022,20.022,35300.0
2013-10-16 15:15:00,25.94,25.99,25.94,25.97,35200.0,20.022,20.0606,20.022,20.0451,35200.0
2013-10-16 15:20:00,25.97,25.98,25.94,25.96,48100.0,20.0451,20.0529,20.022,20.0374,48100.0
2013-10-16 15:25:00,25.95,25.95,25.89,25.91,56500.0,20.0297,20.0297,19.9834,19.9988,56500.0
2013-10-16 15:30:00,25.9,25.92,25.87,25.89,70100.0,19.9911,20.0065,19.968,19.9834,70100.0
2013-10-16 15:35:00,25.9,25.91,25.85,25.86,78500.0,19.9911,19.9988,19.9525,19.9602,78500.0
2013-10-16 15:40:00,25.86,25.87,25.8,25.81,83000.0,19.9602,19.968,19.9139,19.9216,83000.0
2013-10-16 15:45:00,25.82,25.91,25.79,25.87,251800.0,19.9294,19.9988,19.9062,19.968,251800.0
2013-10-16 15:50:00,25.87,25.93,25.86,25.88,119300.0,19.968,20.0143,19.9602,19.9757,119300.0
2013-10-16 15:55:00,25.88,25.89,25.84,25.88,388300.0,19.9757,19.9834,19.9448,19.9757,388300.0
2013-10-17 09:30:00,26.88,26.98,26.65,26.67,373900.0,20.7475,20.8247,20.57,20.5854,373900.0
2013-10-17 09:35:00,26.68,26.87,26.66,26.8,198200.0,20.5932,20.7398,20.5777,20.6858,198200.0
2013-10-17 09:40:00,26.8,26.82,26.7,26.77,160500.0,20.6858,20.7012,20.6086,20.6626,160500.0
2013-10-17 09:45:00,26.77,26.9,26.74,26.88,276600.0,20.6626,20.763,20.6395,20.7475,276600.0
2013-10-17 09:50:00,26.87,26.99,26.86,26.92,312400.0,20.7398,20.8324,20.7321,20.7784,312400.0
2013-10-17 09:55:00,26.92,27.03,26.92,26.95,206800.0,20.7784,20.8633,20.7784,20.8016,206800.0
2013-10-17 10:00:00,26.95,26.98,26.88,26.96,205000.0,20.8016,20.8247,20.7475,20.8093,205000.0
2013-10-17 10:05:00,26.96,27.02,26.93,26.99,119400.0,20.8093,20.8556,20.7861,20.8324,119400.0
2013-10-17 10:10:00,26.99,26.99,26.76,26.77,141300.0,20.8324,20.8324,20.6549,20.6626,141300.0
2013-10-17 10:15:00,26.77,26.77,26.65,26.68,117700.0,20.6626,20.6626,20.57,20.5932,117700.0
2013-10-17 10:20:00,26.67,26.77,26.66,26.77,129300.0,20.5854,20.6626,20.5777,20.6626,129300.0
2013-10-17 10:25:00,26.77,26.83,26.68,26.69,90500.0,20.6626,20.7089,20.5932,20.6009,90500.0
2013-10-17 10:30:00,26.7,26.81,26.67,26.79,69900.0,20.6086,20.6935,20.5854,20.6781,69900.0
2013-10-17 10:35:00,26.8,26.84,26.77,26.81,69800.0,20.6858,20.7167,20.6626,20.6935,69800.0
2013-10-17 10:40:00,26.8,26.89,26.76,26.89,128400.0,20.6858,20.7552,20.6549,20.7552,128400.0
2013-10-17 10:45:00,26.89,26.91,26.83,26.89,72900.0,20.7552,20.7707,20.7089,20.7552,72900.0
2013-10-17 10:50:00,26.88,26.96,26.88,26.94,89100.0,20.7475,20.8093,20.7475,20.7938,89100.0
2013-10-17 10:55:00,26.95,26.98,26.91,26.93,69900.0,20.8016,20.8247,20.7707,20.7861,69900.0
2013-10-17 11:00:00,26.93,26.95,26.89,26.92,82500.0,20.7861,20.8016,20.7552,20.7784,82500.0
2013-10-17 11:05:00,26.92,26.94,26.88,26.89,38300.0,20.7784,20.7938,20.7475,20.7552,38300.0
2013-10-17 11:10:00,26.89,26.89,26.86,26.88,35300.0,20.7552,20.7552,20.7321,20.7475,35300.0
2013-10-17 11:15:00,26.88,26.89,26.8,26.83,73600.0,20.7475,20.7552,20.6858,20.7089,73600.0
2013-10-17 11:20:00,26.83,26.88,26.8,26.87,76400.0,20.7089,20.7475,20.6858,20.7398,76400.0
2013-10-17 11:25:00,26.87,26.94,26.84,26.93,67500.0,20.7398,20.7938,20.7167,20.7861,67500.0
2013-10-17 11:30:00,26.93,26.95,26.89,26.93,119700.0,20.7861,20.8016,20.7552,20.7861,119700.0
2013-10-17 11:35:00,26.93,26.95,26.91,26.95,79400.0,20.7861,20.8016,20.7707,20.8016,79400.0
2013-10-17 11:40:00,26.94,27.01,26.94,26.98,139200.0,20.7938,20.8479,20.7938,20.8247,139200.0
2013-10-17 11:45:00,26.98,27.0,26.96,26.99,37700.0,20.8247,20.8402,20.8093,20.8324,37700.0
2013-10-17 11:50:00,27.0,27.03,26.99,27.03,59000.0,20.8402,20.8633,20.8324,20.8633,59000.0
2013-10-17 11:55:00,27.03,27.08,27.01,27.08,104900.0,20.8633,20.9019,20.8479,20.9019,104900.0
2013-10-17 12:00:00,27.08,27.1,27.02,27.06,146400.0,20.9019,20.9173,20.8556,20.8865,146400.0
2013-10-17 12:05:00,27.05,27.06,26.99,27.0,121300.0,20.8787,20.8865,20.8324,20.8402,121300.0
2013-10-17 12:10:00,26.99,27.0,26.9,26.9,67500.0,20.8324,20.8402,20.763,20.763,67500.0
2013-10-17 12:15:00,26.9,27.0,26.86,26.99,97700.0,20.763,20.8402,20.7321,20.8324,97700.0
2013-10-17 12:20:00,26.99,27.01,26.93,26.95,59500.0,20.8324,20.8479,20.7861,20.8016,59500.0
2013-10-17 12:25:00,26.95,26.98,26.95,26.98,25500.0,20.8016,20.8247,20.8016,20.8247,25500.0
2013-10-17 12:30:00,26.99,26.99,26.94,26.96,60000.0,20.8324,20.8324,20.7938,20.8093,60000.0
2013-10-17 12:35:00,26.96,27.02,26.93,27.02,70900.0,20.8093,20.8556,20.7861,20.8556,70900.0
2013-10-17 12:40:00,27.01,27.04,26.98,26.99,44000.0,20.8479,20.871,20.8247,20.8324,44000.0
2013-10-17 12:45:00,26.98,26.99,26.92,26.94,23200.0,20.8247,20.8324,20.7784,20.7938,23200.0
2013-10-17 12:50:00,26.94,27.01,26.94,27.0,69500.0,20.7938,20.8479,20.7938,20.8402,69500.0
2013-10-17 12:55:00,26.98,27.06,26.98,27.06,74800.0,20.8247,20.8865,20.8247,20.8865,74800.0
2013-10-17 13:00:00,27.05,27.11,27.05,27.1,139700.0,20.8787,20.9251,20.8787,20.9173,139700.0
2013-10-17 13:05:00,27.1,27.11,27.07,27.1,102200.0,20.9173,20.9251,20.8942,20.9173,102200.0
2013-10-17 13:10:00,27.11,27.2,27.11,27.2,136300.0,20.9251,20.9945,20.9251,20.9945,136300.0
2013-10-17 13:15:00,27.19,27.24,27.18,27.21,73300.0,20.9868,21.0254,20.9791,21.0022,73300.0
2013-10-17 13:20:00,27.21,27.25,27.18,27.25,98500.0,21.0022,21.0331,20.9791,21.0331,98500.0
2013-10-17 13:25:00,27.25,27.25,27.2,27.21,87900.0,21.0331,21.0331,20.9945,21.0022,87900.0
2013-10-17 13:30:00,27.2,27.22,27.18,27.2,54000.0,20.9945,21.01,20.9791,20.9945,54000.0
2013-10-17 13:35:00,27.2,27.21,27.16,27.17,70500.0,20.9945,21.0022,20.9636,20.9714,70500.0
2013-10-17 13:40:00,27.17,27.22,27.17,27.21,59200.0,20.9714,21.01,20.9714,21.0022,59200.0
2013-10-17 13:45:00,27.21,27.28,27.2,27.24,102900.0,21.0022,21.0563,20.9945,21.0254,102900.0
2013-10-17 13:50:00,27.25,27.25,27.12,27.17,71400.0,21.0331,21.0331,20.9328,20.9714,71400.0
2013-10-17 13:55:00,27.15,27.16,27.12,27.13,51000.0,20.9559,20.9636,20.9328,20.9405,51000.0
2013-10-17 14:00:00,27.14,27.23,27.12,27.22,52700.0,20.9482,21.0177,20.9328,21.01,52700.0
2013-10-17 14:05:00,27.21,27.26,27.2,27.25,66200.0,21.0022,21.0408,20.9945,21.0331,66200.0
2013-10-17 14:10:00,27.25,27.26,27.21,27.23,56800.0,21.0331,21.0408,21.0022,21.0177,56800.0
2013-10-17 14:15:00,27.23,27.24,27.19,27.24,50100.0,21.0177,21.0254,20.9868,21.0254,50100.0
2013-10-17 14:20:00,27.24,27.25,27.21,27.25,41800.0,21.0254,21.0331,21.0022,21.0331,41800.0
2013-10-17 14:25:00,27.25,27.27,27.23,27.26,65400.0,21.0331,21.0486,21.0177,21.0408,65400.0
2013-10-17 14:30:00,27.26,27.27,27.22,27.27,89900.0,21.0408,21.0486,21.01,21.0486,89900.0
2013-10-17 14:35:00,27.27,27.31,27.27,27.27,92600.0,21.0486,21.0794,21.0486,21.0486,92600.0
2013-10-17 14:40:00,27.26,27.27,27.22,27.27,91900.0,21.0408,21.0486,21.01,21.0486,91900.0
2013-10-17 14:45:00,27.27,27.33,27.27,27.3,78600.0,21.0486,21.0949,21.0486,21.0717,78600.0
2013-10-17 14:50:00,27.3,27.38,27.3,27.37,82900.0,21.0717,21.1335,21.0717,21.1257,82900.0
2013-10-17 14:55:00,27.38,27.42,27.35,27.42,147300.0,21.1335,21.1643,21.1103,21.1643,147300.0
2013-10-17 15:00:00,27.42,27.42,27.34,27.34,85100.0,21.1643,21.1643,21.1026,21.1026,85100.0
2013-10-17 15:05:00,27.35,27.36,27.23,27.25,110400.0,21.1103,21.118,21.0177,21.0331,110400.0
2013-10-17 15:10:00,27.25,27.25,27.11,27.14,142800.0,21.0331,21.0331,20.9251,20.9482,142800.0
2013-10-17 15:15:00,27.14,27.15,27.05,27.08,105800.0,20.9482,20.9559,20.8787,20.9019,105800.0
2013-10-17 15:20:00,27.09,27.1,26.96,27.05,117900.0,20.9096,20.9173,20.8093,20.8787,117900.0
2013-10-17 15:25:00,27.05,27.12,27.05,27.1,74500.0,20.8787,20.9328,20.8787,20.9173,74500.0
2013-10-17 15:30:00,27.1,27.13,27.07,27.11,105300.0,20.9173,20.9405,20.8942,20.9251,105300.0
2013-10-17 15:35:00,27.11,27.13,27.0,27.06,125400.0,20.9251,20.9405,20.8402,20.8865,125400.0
2013-10-17 15:40:00,27.07,27.1,27.03,27.05,140100.0,20.8942,20.9173,20.8633,20.8787,140100.0
2013-10-17 15:45:00,27.05,27.11,27.04,27.1,226000.0,20.8787,20.9251,20.871,20.9173,226000.0
2013-10-17 15:50:00,27.1,27.12,27.04,27.06,189600.0,20.9173,20.9328,20.871,20.8865,189600.0
2013-10-17 15:55:00,27.06,27.13,27.0,27.06,683800.0,20.8865,20.9405,20.8402,20.8865,683800.0
2013-10-18 09:30:00,27.19,27.19,27.02,27.1,392800.0,20.9868,20.9868,20.8556,20.9173,392800.0
2013-10-18 09:35:00,27.09,27.25,26.96,27.24,142600.0,20.9096,21.0331,20.8093,21.0254,142600.0
2013-10-18 09:40:00,27.25,27.28,27.18,27.23,117300.0,21.0331,21.0563,20.9791,21.0177,117300.0
2013-10-18 09:45:00,27.23,27.29,27.19,27.23,75000.0,21.0177,21.064,20.9868,21.0177,75000.0
2013-10-18 09:50:00,27.22,27.22,27.05,27.15,126100.0,21.01,21.01,20.8787,20.9559,126100.0
2013-10-18 09:55:00,27.15,27.25,27.15,27.21,54900.0,20.9559,21.0331,20.9559,21.0022,54900.0
2013-10-18 10:00:00,27.22,27.23,27.11,27.13,57100.0,21.01,21.0177,20.9251,20.9405,57100.0
2013-10-18 10:05:00,27.12,27.2,27.12,27.15,51600.0,20.9328,20.9945,20.9328,20.9559,51600.0
2013-10-18 10:10:00,27.16,27.19,27.12,27.17,58300.0,20.9636,20.9868,20.9328,20.9714,58300.0
2013-10-18 10:15:00,27.16,27.16,27.09,27.09,75800.0,20.9636,20.9636,20.9096,20.9096,75800.0
2013-10-18 10:20:00,27.1,27.12,27.05,27.08,84100.0,20.9173,20.9328,20.8787,20.9019,84100.0
2013-10-18 10:25:00,27.09,27.15,27.04,27.11,202000.0,20.9096,20.9559,20.871,20.9251,202000.0
2013-10-18 10:30:00,27.12,27.13,27.05,27.06,65900.0,20.9328,20.9405,20.8787,20.8865,65900.0
2013-10-18 10:35:00,27.06,27.09,27.0,27.06,124000.0,20.8865,20.9096,20.8402,20.8865,124000.0
2013-10-18 10:40:00,27.07,27.1,27.03,27.03,36400.0,20.8942,20.9173,20.8633,20.8633,36400.0
2013-10-18 10:45:00,27.04,27.04,26.88,26.88,100800.0,20.871,20.871,20.7475,20.7475,100800.0
2013-10-18 10:50:00,26.89,26.97,26.87,26.91,87400.0,20.7552,20.817,20.7398,20.7707,87400.0
2013-10-18 10:55:00,26.9,26.92,26.81,26.89,73700.0,20.763,20.7784,20.6935,20.7552,73700.0
2013-10-18 11:00:00,26.9,26.9,26.83,26.86,53100.0,20.763,20.763,20.7089,20.7321,53100.0
2013-10-18 11:05:00,26.87,26.89,26.83,26.88,35700.0,20.7398,20.7552,20.7089,20.7475,35700.0
2013-10-18 11:10:00,26.89,26.95,26.88,26.93,50000.0,20.7552,20.8016,20.7475,20.7861,50000.0
2013-10-18 11:15:00,26.93,26.96,26.9,26.94,77800.0,20.7861,20.8093,20.763,20.7938,77800.0
2013-10-18 11:20:00,26.94,26.99,26.92,26.98,80700.0,20.7938,20.8324,20.7784,20.8247,80700.0
2013-10-18 11:25:00,26.97,27.04,26.95,27.04,56600.0,20.817,20.871,20.8016,20.871,56600.0
2013-10-18 11:30:00,27.04,27.07,27.02,27.03,43900.0,20.871,20.8942,20.8556,20.8633,43900.0
2013-10-18 11:35:00,27.03,27.04,26.97,26.99,53700.0,20.8633,20.871,20.817,20.8324,53700.0
2013-10-18 11:40:00,27.0,27.0,26.95,27.0,33000.0,20.8402,20.8402,20.8016,20.8402,33000.0
2013-10-18 11:45:00,27.0,27.02,26.97,27.0,81700.0,20.8402,20.8556,20.817,20.8402,81700.0
2013-10-18 11:50:00,27.0,27.04,27.0,27.03,32200.0,20.8402,20.871,20.8402,20.8633,32200.0
2013-10-18 11:55:00,27.02,27.03,27.0,27.0,48200.0,20.8556,20.8633,20.8402,20.8402,48200.0
2013-10-18 12:00:00,27.0,27.0,26.95,26.98,28700.0,20.8402,20.8402,20.8016,20.8247,28700.0
2013-10-18 12:05:00,26.98,27.02,26.96,27.0,30200.0,20.8247,20.8556,20.8093,20.8402,30200.0
2013-10-18 12:10:00,27.01,27.04,27.01,27.04,34000.0,20.8479,20.871,20.8479,20.871,34000.0
2013-10-18 12:15:00,27.03,27.03,26.99,27.01,23000.0,20.8633,20.8633,20.8324,20.8479,23000.0
2013-10-18 12:20:00,27.0,27.01,26.96,27.01,29500.0,20.8402,20.8479,20.8093,20.8479,29500.0
2013-10-18 12:25:00,27.01,27.01,26.96,26.98,20700.0,20.8479,20.8479,20.8093,20.8247,20700.0
2013-10-18 12:30:00,26.98,26.98,26.94,26.95,29700.0,20.8247,20.8247,20.7938,20.8016,29700.0
2013-10-18 12:35:00,26.96,26.97,26.94,26.96,18100.0,20.8093,20.817,20.7938,20.8093,18100.0
2013-10-18 12:40:00,26.96,26.96,26.9,26.9,33100.0,20.8093,20.8093,20.763,20.763,33100.0
2013-10-18 12:45:00,26.9,26.91,26.87,26.88,28900.0,20.763,20.7707,20.7398,20.7475,28900.0
2013-10-18 12:50:00,26.87,26.91,26.87,26.88,27300.0,20.7398,20.7707,20.7398,20.7475,27300.0
2013-10-18 12:55:00,26.88,26.91,26.87,26.89,36300.0,20.7475,20.7707,20.7398,20.7552,36300.0
2013-10-18 13:00:00,26.89,26.91,26.86,26.91,31200.0,20.7552,20.7707,20.7321,20.7707,31200.0
2013-10-18 13:05:00,26.91,26.91,26.89,26.9,29300.0,20.7707,20.7707,20.7552,20.763,29300.0
2013-10-18 13:10:00,26.91,26.95,26.88,26.95,40600.0,20.7707,20.8016,20.7475,20.8016,40600.0
2013-10-18 13:15:00,26.94,26.96,26.93,26.94,22400.0,20.7938,20.8093,20.7861,20.7938,22400.0
2013-10-18 13:20:00,26.95,26.95,26.91,26.92,27600.0,20.8016,20.8016,20.7707,20.7784,27600.0
2013-10-18 13:25:00,26.92,26.99,26.92,26.96,51100.0,20.7784,20.8324,20.7784,20.8093,51100.0
2013-10-18 13:30:00,26.96,26.99,26.95,26.97,27900.0,20.8093,20.8324,20.8016,20.817,27900.0
2013-10-18 13:35:00,26.96,26.98,26.93,26.93,13900.0,20.8093,20.8247,20.7861,20.7861,13900.0
2013-10-18 13:40:00,26.93,26.94,26.9,26.93,23000.0,20.7861,20.7938,20.763,20.7861,23000.0
2013-10-18 13:45:00,26.92,26.96,26.92,26.93,23700.0,20.7784,20.8093,20.7784,20.7861,23700.0
2013-10-18 13:50:00,26.93,26.95,26.92,26.94,21900.0,20.7861,20.8016,20.7784,20.7938,21900.0
2013-10-18 13:55:00,26.94,26.97,26.93,26.97,38100.0,20.7938,20.817,20.7861,20.817,38100.0
2013-10-18 14:00:00,26.98,27.0,26.95,26.99,51900.0,20.8247,20.8402,20.8016,20.8324,51900.0
2013-10-18 14:05:00,26.99,27.0,26.98,26.99,34200.0,20.8324,20.8402,20.8247,20.8324,34200.0
2013-10-18 14:10:00,26.99,26.99,26.95,26.95,31900.0,20.8324,20.8324,20.8016,20.8016,31900.0
2013-10-18 14:15:00,26.95,26.96,26.95,26.96,19200.0,20.8016,20.8093,20.8016,20.8093,19200.0
2013-10-18 14:20:00,26.95,26.97,26.94,26.94,12200.0,20.8016,20.817,20.7938,20.7938,12200.0
2013-10-18 14:25:00,26.94,26.96,26.94,26.95,22400.0,20.7938,20.8093,20.7938,20.8016,22400.0
2013-10-18 14:30:00,26.95,26.95,26.92,26.93,30900.0,20.8016,20.8016,20.7784,20.7861,30900.0
2013-10-18 14:35:00,26.93,26.94,26.91,26.91,28500.0,20.7861,20.7938,20.7707,20.7707,28500.0
2013-10-18 14:40:00,26.92,27.0,26.91,26.99,54300.0,20.7784,20.8402,20.7707,20.8324,54300.0
2013-10-18 14:45:00,26.99,27.02,26.98,27.02,36700.0,20.8324,20.8556,20.8247,20.8556,36700.0
2013-10-18 14:50:00,27.02,27.04,27.01,27.02,22900.0,20.8556,20.871,20.8479,20.8556,22900.0
2013-10-18 14:55:00,27.01,27.01,26.94,26.94,54100.0,20.8479,20.8479,20.7938,20.7938,54100.0
2013-10-18 15:00:00,26.94,26.97,26.93,26.97,26700.0,20.7938,20.817,20.7861,20.817,26700.0
2013-10-18 15:05:00,26.96,26.97,26.93,26.97,38300.0,20.8093,20.817,20.7861,20.817,38300.0
2013-10-18 15:10:00,26.97,27.01,26.94,26.94,42200.0,20.817,20.8479,20.7938,20.7938,42200.0
2013-10-18 15:15:00,26.94,26.96,26.92,26.93,52500.0,20.7938,20.8093,20.7784,20.7861,52500.0
2013-10-18 15:20:00,26.93,26.98,26.92,26.98,34900.0,20.7861,20.8247,20.7784,20.8247,34900.0
2013-10-18 15:25:00,26.98,26.98,26.94,26.96,44000.0,20.8247,20.8247,20.7938,20.8093,44000.0
2013-10-18 15:30:00,26.96,26.99,26.94,26.94,51900.0,20.8093,20.8324,20.7938,20.7938,51900.0
2013-10-18 15:35:00,26.94,26.95,26.92,26.94,79600.0,20.7938,20.8016,20.7784,20.7938,79600.0
2013-10-18 15:40:00,26.93,26.95,26.93,26.94,63600.0,20.7861,20.8016,20.7861,20.7938,63600.0
2013-10-18 15:45:00,26.93,26.93,26.88,26.93,218400.0,20.7861,20.7861,20.7475,20.7861,218400.0
2013-10-18 15:50:00,26.93,26.94,26.91,26.94,134500.0,20.7861,20.7938,20.7707,20.7938,134500.0
2013-10-18 15:55:00,26.94,26.97,26.89,26.93,309500.0,20.7938,20.817,20.7552,20.7861,309500.0
2013-10-21 09:30:00,27.07,27.19,27.03,27.07,245200.0,20.8942,20.9868,20.8633,20.8942,245200.0
2013-10-21 09:35:00,27.06,27.16,27.01,27.15,134100.0,20.8865,20.9636,20.8479,20.9559,134100.0
2013-10-21 09:40:00,27.16,27.35,27.16,27.31,153500.0,20.9636,21.1103,20.9636,21.0794,153500.0
2013-10-21 09:45:00,27.31,27.4,27.27,27.4,117800.0,21.0794,21.1489,21.0486,21.1489,117800.0
2013-10-21 09:50:00,27.4,27.42,27.31,27.37,92000.0,21.1489,21.1643,21.0794,21.1257,92000.0
2013-10-21 09:55:00,27.36,27.39,27.34,27.35,45200.0,21.118,21.1412,21.1026,21.1103,45200.0
2013-10-21 10:00:00,27.35,27.35,27.21,27.21,60100.0,21.1103,21.1103,21.0022,21.0022,60100.0
2013-10-21 10:05:00,27.21,27.27,27.19,27.27,68800.0,21.0022,21.0486,20.9868,21.0486,68800.0
2013-10-21 10:10:00,27.27,27.35,27.25,27.35,56100.0,21.0486,21.1103,21.0331,21.1103,56100.0
2013-10-21 10:15:00,27.35,27.41,27.35,27.4,61500.0,21.1103,21.1566,21.1103,21.1489,61500.0
2013-10-21 10:20:00,27.4,27.47,27.4,27.42,82500.0,21.1489,21.2029,21.1489,21.1643,82500.0
2013-10-21 10:25:00,27.42,27.45,27.41,27.44,41500.0,21.1643,21.1875,21.1566,21.1798,41500.0
2013-10-21 10:30:00,27.44,27.49,27.44,27.47,92200.0,21.1798,21.2184,21.1798,21.2029,92200.0
2013-10-21 10:35:00,27.47,27.48,27.42,27.43,57400.0,21.2029,21.2106,21.1643,21.172,57400.0
2013-10-21 10:40:00,27.43,27.45,27.41,27.42,45300.0,21.172,21.1875,21.1566,21.1643,45300.0
2013-10-21 10:45:00,27.43,27.43,27.32,27.34,54100.0,21.172,21.172,21.0871,21.1026,54100.0
2013-10-21 10:50:00,27.34,27.35,27.31,27.32,42000.0,21.1026,21.1103,21.0794,21.0871,42000.0
2013-10-21 10:55:00,27.32,27.32,27.25,27.25,56400.0,21.0871,21.0871,21.0331,21.0331,56400.0
2013-10-21 11:00:00,27.25,27.3,27.24,27.26,38300.0,21.0331,21.0717,21.0254,21.0408,38300.0
2013-10-21 11:05:00,27.26,27.26,27.23,27.25,31800.0,21.0408,21.0408,21.0177,21.0331,31800.0
2013-10-21 11:10:00,27.25,27.31,27.24,27.3,81900.0,21.0331,21.0794,21.0254,21.0717,81900.0
2013-10-21 11:15:00,27.31,27.43,27.3,27.42,78400.0,21.0794,21.172,21.0717,21.1643,78400.0
2013-10-21 11:20:00,27.41,27.48,27.39,27.46,50500.0,21.1566,21.2106,21.1412,21.1952,50500.0
2013-10-21 11:25:00,27.46,27.49,27.45,27.45,67500.0,21.1952,21.2184,21.1875,21.1875,67500.0
2013-10-21 11:30:00,27.45,27.48,27.43,27.48,127800.0,21.1875,21.2106,21.172,21.2106,127800.0
2013-10-21 11:35:00,27.47,27.5,27.43,27.44,83700.0,21.2029,21.2261,21.172,21.1798,83700.0
2013-10-21 11:40:00,27.44,27.45,27.35,27.37,62300.0,21.1798,21.1875,21.1103,21.1257,62300.0
2013-10-21 11:45:00,27.37,27.42,27.36,27.41,54300.0,21.1257,21.1643,21.118,21.1566,54300.0
2013-10-21 11:50:00,27.4,27.42,27.39,27.4,44200.0,21.1489,21.1643,21.1412,21.1489,44200.0
2013-10-21 11:55:00,27.4,27.4,27.38,27.38,29400.0,21.1489,21.1489,21.1335,21.1335,29400.0
2013-10-21 12:00:00,27.38,27.4,27.38,27.39,36800.0,21.1335,21.1489,21.1335,21.1412,36800.0
2013-10-21 12:05:00,27.39,27.39,27.32,27.32,41600.0,21.1412,21.1412,21.0871,21.0871,41600.0
2013-10-21 12:10:00,27.32,27.36,27.32,27.35,47100.0,21.0871,21.118,21.0871,21.1103,47100.0
2013-10-21 12:15:00,27.36,27.41,27.35,27.41,39900.0,21.118,21.1566,21.1103,21.1566,39900.0
2013-10-21 12:20:00,27.41,27.46,27.4,27.43,29900.0,21.1566,21.1952,21.1489,21.172,29900.0
2013-10-21 12:25:00,27.43,27.43,27.36,27.36,30000.0,21.172,21.172,21.118,21.118,30000.0
2013-10-21 12:30:00,27.37,27.4,27.36,27.38,36900.0,21.1257,21.1489,21.118,21.1335,36900.0
2013-10-21 12:35:00,27.4,27.45,27.39,27.41,40300.0,21.1489,21.1875,21.1412,21.1566,40300.0
2013-10-21 12:40:00,27.42,27.42,27.39,27.42,26100.0,21.1643,21.1643,21.1412,21.1643,26100.0
2013-10-21 12:45:00,27.42,27.44,27.41,27.42,25500.0,21.1643,21.1798,21.1566,21.1643,25500.0
2013-10-21 12:50:00,27.42,27.42,27.4,27.41,16900.0,21.1643,21.1643,21.1489,21.1566,16900.0
2013-10-21 12:55:00,27.4,27.41,27.4,27.41,23800.0,21.1489,21.1566,21.1489,21.1566,23800.0
2013-10-21 13:00:00,27.41,27.44,27.41,27.41,32800.0,21.1566,21.1798,21.1566,21.1566,32800.0
2013-10-21 13:05:00,27.41,27.43,27.41,27.41,19500.0,21.1566,21.172,21.1566,21.1566,19500.0
2013-10-21 13:10:00,27.4,27.41,27.36,27.37,35700.0,21.1489,21.1566,21.118,21.1257,35700.0
2013-10-21 13:15:00,27.38,27.38,27.37,27.38,17000.0,21.1335,21.1335,21.1257,21.1335,17000.0
2013-10-21 13:20:00,27.38,27.39,27.37,27.39,19900.0,21.1335,21.1412,21.1257,21.1412,19900.0
2013-10-21 13:25:00,27.39,27.41,27.37,27.4,28800.0,21.1412,21.1566,21.1257,21.1489,28800.0
2013-10-21 13:30:00,27.4,27.41,27.38,27.38,29700.0,21.1489,21.1566,21.1335,21.1335,29700.0
2013-10-21 13:35:00,27.37,27.43,27.37,27.43,34700.0,21.1257,21.172,21.1257,21.172,34700.0
2013-10-21 13:40:00,27.42,27.42,27.4,27.41,11800.0,21.1643,21.1643,21.1489,21.1566,11800.0
2013-10-21 13:45:00,27.4,27.44,27.4,27.43,25200.0,21.1489,21.1798,21.1489,21.172,25200.0
2013-10-21 13:50:00,27.44,27.44,27.42,27.42,19700.0,21.1798,21.1798,21.1643,21.1643,19700.0
2013-10-21 13:55:00,27.42,27.43,27.41,27.42,17700.0,21.1643,21.172,21.1566,21.1643,17700.0
2013-10-21 14:00:00,27.41,27.42,27.4,27.41,38000.0,21.1566,21.1643,21.1489,21.1566,38000.0
2013-10-21 14:05:00,27.42,27.44,27.41,27.42,75500.0,21.1643,21.1798,21.1566,21.1643,75500.0
2013-10-21 14:10:00,27.42,27.43,27.4,27.4,32100.0,21.1643,21.172,21.1489,21.1489,32100.0
2013-10-21 14:15:00,27.41,27.42,27.4,27.41,20800.0,21.1566,21.1643,21.1489,21.1566,20800.0
2013-10-21 14:20:00,27.41,27.44,27.41,27.44,68500.0,21.1566,21.1798,21.1566,21.1798,68500.0
2013-10-21 14:25:00,27.44,27.48,27.44,27.48,130500.0,21.1798,21.2106,21.1798,21.2106,130500.0
2013-10-21 14:30:00,27.47,27.5,27.47,27.5,105300.0,21.2029,21.2261,21.2029,21.2261,105300.0
2013-10-21 14:35:00,27.5,27.51,27.49,27.5,45300.0,21.2261,21.2338,21.2184,21.2261,45300.0
2013-10-21 14:40:00,27.5,27.51,27.48,27.49,75100.0,21.2261,21.2338,21.2106,21.2184,75100.0
2013-10-21 14:45:00,27.49,27.49,27.47,27.47,20600.0,21.2184,21.2184,21.2029,21.2029,20600.0
2013-10-21 14:50:00,27.48,27.48,27.45,27.45,25900.0,21.2106,21.2106,21.1875,21.1875,25900.0
2013-10-21 14:55:00,27.46,27.46,27.39,27.39,65200.0,21.1952,21.1952,21.1412,21.1412,65200.0
2013-10-21 15:00:00,27.39,27.4,27.36,27.4,52000.0,21.1412,21.1489,21.118,21.1489,52000.0
2013-10-21 15:05:00,27.4,27.4,27.39,27.39,26600.0,21.1489,21.1489,21.1412,21.1412,26600.0
2013-10-21 15:10:00,27.4,27.4,27.37,27.37,23400.0,21.1489,21.1489,21.1257,21.1257,23400.0
2013-10-21 15:15:00,27.37,27.38,27.37,27.37,30400.0,21.1257,21.1335,21.1257,21.1257,30400.0
2013-10-21 15:20:00,27.38,27.38,27.36,27.37,51900.0,21.1335,21.1335,21.118,21.1257,51900.0
2013-10-21 15:25:00,27.38,27.4,27.37,27.4,46100.0,21.1335,21.1489,21.1257,21.1489,46100.0
2013-10-21 15:30:00,27.39,27.41,27.39,27.39,41900.0,21.1412,21.1566,21.1412,21.1412,41900.0
2013-10-21 15:35:00,27.39,27.4,27.37,27.38,47300.0,21.1412,21.1489,21.1257,21.1335,47300.0
2013-10-21 15:40:00,27.38,27.4,27.37,27.4,51900.0,21.1335,21.1489,21.1257,21.1489,51900.0
2013-10-21 15:45:00,27.41,27.43,27.4,27.43,71600.0,21.1566,21.172,21.1489,21.172,71600.0
2013-10-21 15:50:00,27.43,27.44,27.42,27.43,109800.0,21.172,21.1798,21.1643,21.172,109800.0
2013-10-21 15:55:00,27.44,27.51,27.44,27.49,415000.0,21.1798,21.2338,21.1798,21.2184,415000.0
2013-10-22 09:30:00,27.75,27.95,27.75,27.92,331500.0,21.419,21.5734,21.419,21.5503,331500.0
2013-10-22 09:35:00,27.92,27.98,27.84,27.92,270300.0,21.5503,21.5966,21.4885,21.5503,270300.0
2013-10-22 09:40:00,27.93,27.95,27.83,27.92,205600.0,21.558,21.5734,21.4808,21.5503,205600.0
2013-10-22 09:45:00,27.92,28.08,27.88,28.08,339800.0,21.5503,21.6738,21.5194,21.6738,339800.0
2013-10-22 09:50:00,28.09,28.23,28.09,28.17,278200.0,21.6815,21.7895,21.6815,21.7432,278200.0
2013-10-22 09:55:00,28.16,28.21,28.07,28.14,134400.0,21.7355,21.7741,21.666,21.7201,134400.0
2013-10-22 10:00:00,28.13,28.3,28.13,28.3,163800.0,21.7124,21.8436,21.7124,21.8436,163800.0
2013-10-22 10:05:00,28.3,28.38,28.28,28.28,213800.0,21.8436,21.9053,21.8281,21.8281,213800.0
2013-10-22 10:10:00,28.28,28.35,28.26,28.29,176600.0,21.8281,21.8822,21.8127,21.8358,176600.0
2013-10-22 10:15:00,28.29,28.3,28.24,28.26,135400.0,21.8358,21.8436,21.7973,21.8127,135400.0
2013-10-22 10:20:00,28.26,28.48,28.25,28.48,221300.0,21.8127,21.9825,21.805,21.9825,221300.0
2013-10-22 10:25:00,28.47,28.48,28.39,28.43,155700.0,21.9748,21.9825,21.913,21.9439,155700.0
2013-10-22 10:30:00,28.44,28.5,28.42,28.49,150600.0,21.9516,21.9979,21.9362,21.9902,150600.0
2013-10-22 10:35:00,28.49,28.54,28.45,28.46,167500.0,21.9902,22.0288,21.9593,21.9671,167500.0
2013-10-22 10:40:00,28.46,28.59,28.4,28.57,197900.0,21.9671,22.0674,21.9208,22.052,197900.0
2013-10-22 10:45:00,28.58,28.71,28.58,28.61,268200.0,22.0597,22.16,22.0597,22.0828,268200.0
2013-10-22 10:50:00,28.61,28.62,28.49,28.49,140000.0,22.0828,22.0906,21.9902,21.9902,140000.0
2013-10-22 10:55:00,28.5,28.51,28.37,28.38,173600.0,21.9979,22.0057,21.8976,21.9053,173600.0
2013-10-22 11:00:00,28.38,28.46,28.37,28.44,122700.0,21.9053,21.9671,21.8976,21.9516,122700.0
2013-10-22 11:05:00,28.43,28.45,28.36,28.36,136800.0,21.9439,21.9593,21.8899,21.8899,136800.0
2013-10-22 11:10:00,28.36,28.37,28.25,28.27,147400.0,21.8899,21.8976,21.805,21.8204,147400.0
2013-10-22 11:15:00,28.26,28.28,28.17,28.19,162300.0,21.8127,21.8281,21.7432,21.7587,162300.0
2013-10-22 11:20:00,28.19,28.24,28.12,28.13,88900.0,21.7587,21.7973,21.7046,21.7124,88900.0
2013-10-22 11:25:00,28.12,28.12,27.94,27.96,290500.0,21.7046,21.7046,21.5657,21.5811,290500.0
2013-10-22 11:30:00,27.96,28.13,27.96,28.13,77800.0,21.5811,21.7124,21.5811,21.7124,77800.0
2013-10-22 11:35:00,28.13,28.23,28.13,28.2,61900.0,21.7124,21.7895,21.7124,21.7664,61900.0
2013-10-22 11:40:00,28.19,28.23,28.19,28.21,39900.0,21.7587,21.7895,21.7587,21.7741,39900.0
2013-10-22 11:45:00,28.2,28.24,28.17,28.24,63200.0,21.7664,21.7973,21.7432,21.7973,63200.0
2013-10-22 11:50:00,28.25,28.31,28.22,28.31,112300.0,21.805,21.8513,21.7818,21.8513,112300.0
2013-10-22 11:55:00,28.31,28.32,28.26,28.3,68900.0,21.8513,21.859,21.8127,21.8436,68900.0
2013-10-22 12:00:00,28.29,28.33,28.28,28.28,73200.0,21.8358,21.8667,21.8281,21.8281,73200.0
2013-10-22 12:05:00,28.29,28.32,28.27,28.32,33200.0,21.8358,21.859,21.8204,21.859,33200.0
2013-10-22 12:10:00,28.32,28.33,28.27,28.31,41400.0,21.859,21.8667,21.8204,21.8513,41400.0
2013-10-22 12:15:00,28.31,28.32,28.28,28.28,57000.0,21.8513,21.859,21.8281,21.8281,57000.0
2013-10-22 12:20:00,28.28,28.28,28.17,28.17,39800.0,21.8281,21.8281,21.7432,21.7432,39800.0
2013-10-22 12:25:00,28.17,28.19,28.14,28.19,59700.0,21.7432,21.7587,21.7201,21.7587,59700.0
2013-10-22 12:30:00,28.19,28.23,28.15,28.22,41300.0,21.7587,21.7895,21.7278,21.7818,41300.0
2013-10-22 12:35:00,28.23,28.28,28.22,28.22,51600.0,21.7895,21.8281,21.7818,21.7818,51600.0
2013-10-22 12:40:00,28.22,28.22,28.19,28.2,28800.0,21.7818,21.7818,21.7587,21.7664,28800.0
2013-10-22 12:45:00,28.2,28.22,28.16,28.18,31900.0,21.7664,21.7818,21.7355,21.7509,31900.0
2013-10-22 12:50:00,28.18,28.23,28.17,28.23,24300.0,21.7509,21.7895,21.7432,21.7895,24300.0
2013-10-22 12:55:00,28.21,28.27,28.21,28.25,36000.0,21.7741,21.8204,21.7741,21.805,36000.0
2013-10-22 13:00:00,28.25,28.28,28.23,28.23,31900.0,21.805,21.8281,21.7895,21.7895,31900.0
2013-10-22 13:05:00,28.24,28.3,28.23,28.3,28100.0,21.7973,21.8436,21.7895,21.8436,28100.0
2013-10-22 13:10:00,28.29,28.35,28.29,28.32,91400.0,21.8358,21.8822,21.8358,21.859,91400.0
2013-10-22 13:15:00,28.32,28.34,28.32,28.33,48900.0,21.859,21.8744,21.859,21.8667,48900.0
2013-10-22 13:20:00,28.33,28.33,28.32,28.32,22100.0,21.8667,21.8667,21.859,21.859,22100.0
2013-10-22 13:25:00,28.33,28.4,28.29,28.38,161000.0,21.8667,21.9208,21.8358,21.9053,161000.0
2013-10-22 13:30:00,28.37,28.4,28.37,28.37,65800.0,21.8976,21.9208,21.8976,21.8976,65800.0
2013-10-22 13:35:00,28.37,28.43,28.36,28.41,63300.0,21.8976,21.9439,21.8899,21.9285,63300.0
2013-10-22 13:40:00,28.42,28.46,28.4,28.46,40100.0,21.9362,21.9671,21.9208,21.9671,40100.0
2013-10-22 13:45:00,28.46,28.48,28.44,28.46,63200.0,21.9671,21.9825,21.9516,21.9671,63200.0
2013-10-22 13:50:00,28.45,28.5,28.45,28.49,51700.0,21.9593,21.9979,21.9593,21.9902,51700.0
2013-10-22 13:55:00,28.5,28.5,28.4,28.43,126900.0,21.9979,21.9979,21.9208,21.9439,126900.0
2013-10-22 14:00:00,28.43,28.47,28.39,28.46,72100.0,21.9439,21.9748,21.913,21.9671,72100.0
2013-10-22 14:05:00,28.47,28.5,28.45,28.48,83200.0,21.9748,21.9979,21.9593,21.9825,83200.0
2013-10-22 14:10:00,28.49,28.5,28.46,28.5,51800.0,21.9902,21.9979,21.9671,21.9979,51800.0
2013-10-22 14:15:00,28.49,28.57,28.49,28.56,82400.0,21.9902,22.052,21.9902,22.0442,82400.0
2013-10-22 14:20:00,28.56,28.58,28.54,28.55,173200.0,22.0442,22.0597,22.0288,22.0365,173200.0
2013-10-22 14:25:00,28.55,28.58,28.54,28.58,89500.0,22.0365,22.0597,22.0288,22.0597,89500.0
2013-10-22 14:30:00,28.58,28.59,28.5,28.51,157600.0,22.0597,22.0674,21.9979,22.0057,157600.0
2013-10-22 14:35:00,28.5,28.5,28.44,28.48,113000.0,21.9979,21.9979,21.9516,21.9825,113000.0
2013-10-22 14:40:00,28.48,28.49,28.45,28.47,61200.0,21.9825,21.9902,21.9593,21.9748,61200.0
2013-10-22 14:45:00,28.46,28.48,28.45,28.48,44700.0,21.9671,21.9825,21.9593,21.9825,44700.0
2013-10-22 14:50:00,28.48,28.48,28.44,28.48,63900.0,21.9825,21.9825,21.9516,21.9825,63900.0
2013-10-22 14:55:00,28.48,28.49,28.47,28.48,49000.0,21.9825,21.9902,21.9748,21.9825,49000.0
2013-10-22 15:00:00,28.49,28.49,28.45,28.45,67500.0,21.9902,21.9902,21.9593,21.9593,67500.0
2013-10-22 15:05:00,28.45,28.46,28.42,28.44,80900.0,21.9593,21.9671,21.9362,21.9516,80900.0
2013-10-22 15:10:00,28.44,28.45,28.43,28.44,67300.0,21.9516,21.9593,21.9439,21.9516,67300.0
2013-10-22 15:15:00,28.44,28.48,28.44,28.46,87900.0,21.9516,21.9825,21.9516,21.9671,87900.0
2013-10-22 15:20:00,28.46,28.49,28.46,28.49,76300.0,21.9671,21.9902,21.9671,21.9902,76300.0
2013-10-22 15:25:00,28.48,28.5,28.47,28.48,101100.0,21.9825,21.9979,21.9748,21.9825,101100.0
2013-10-22 15:30:00,28.48,28.5,28.47,28.49,151200.0,21.9825,21.9979,21.9748,21.9902,151200.0
2013-10-22 15:35:00,28.48,28.49,28.43,28.45,80100.0,21.9825,21.9902,21.9439,21.9593,80100.0
2013-10-22 15:40:00,28.46,28.47,28.43,28.43,114600.0,21.9671,21.9748,21.9439,21.9439,114600.0
2013-10-22 15:45:00,28.44,28.46,28.42,28.46,150900.0,21.9516,21.9671,21.9362,21.9671,150900.0
2013-10-22 15:50:00,28.45,28.48,28.43,28.45,243400.0,21.9593,21.9825,21.9439,21.9593,243400.0
2013-10-22 15:55:00,28.46,28.47,28.39,28.46,412300.0,21.9671,21.9748,21.913,21.9671,412300.0
2013-10-23 09:30:00,28.38,28.42,28.18,28.25,274600.0,21.9053,21.9362,21.7509,21.805,274600.0
2013-10-23 09:35:00,28.24,28.28,28.14,28.25,137200.0,21.7973,21.8281,21.7201,21.805,137200.0
2013-10-23 09:40:00,28.25,28.33,28.23,28.24,132200.0,21.805,21.8667,21.7895,21.7973,132200.0
2013-10-23 09:45:00,28.24,28.46,28.22,28.34,153300.0,21.7973,21.9671,21.7818,21.8744,153300.0
2013-10-23 09:50:00,28.36,28.48,28.28,28.29,143800.0,21.8899,21.9825,21.8281,21.8358,143800.0
2013-10-23 09:55:00,28.29,28.38,28.29,28.36,92400.0,21.8358,21.9053,21.8358,21.8899,92400.0
2013-10-23 10:00:00,28.38,28.39,28.12,28.13,145600.0,21.9053,21.913,21.7046,21.7124,145600.0
2013-10-23 10:05:00,28.13,28.18,28.07,28.17,124700.0,21.7124,21.7509,21.666,21.7432,124700.0
2013-10-23 10:10:00,28.17,28.19,28.11,28.14,51900.0,21.7432,21.7587,21.6969,21.7201,51900.0
2013-10-23 10:15:00,28.14,28.25,28.11,28.2,99600.0,21.7201,21.805,21.6969,21.7664,99600.0
2013-10-23 10:20:00,28.2,28.21,28.11,28.12,58900.0,21.7664,21.7741,21.6969,21.7046,58900.0
2013-10-23 10:25:00,28.12,28.21,28.12,28.14,97000.0,21.7046,21.7741,21.7046,21.7201,97000.0
2013-10-23 10:30:00,28.14,28.15,28.1,28.1,64900.0,21.7201,21.7278,21.6892,21.6892,64900.0
2013-10-23 10:35:00,28.1,28.2,28.07,28.17,104400.0,21.6892,21.7664,21.666,21.7432,104400.0
2013-10-23 10:40:00,28.17,28.23,28.16,28.19,67600.0,21.7432,21.7895,21.7355,21.7587,67600.0
2013-10-23 10:45:00,28.19,28.25,28.18,28.18,64900.0,21.7587,21.805,21.7509,21.7509,64900.0
2013-10-23 10:50:00,28.19,28.22,28.12,28.19,99100.0,21.7587,21.7818,21.7046,21.7587,99100.0
2013-10-23 10:55:00,28.19,28.38,28.19,28.36,148800.0,21.7587,21.9053,21.7587,21.8899,148800.0
2013-10-23 11:00:00,28.37,28.39,28.28,28.3,87200.0,21.8976,21.913,21.8281,21.8436,87200.0
2013-10-23 11:05:00,28.3,28.34,28.29,28.34,51600.0,21.8436,21.8744,21.8358,21.8744,51600.0
2013-10-23 11:10:00,28.35,28.39,28.34,28.36,40100.0,21.8822,21.913,21.8744,21.8899,40100.0
2013-10-23 11:15:00,28.37,28.4,28.34,28.37,72000.0,21.8976,21.9208,21.8744,21.8976,72000.0
2013-10-23 11:20:00,28.38,28.44,28.37,28.44,62000.0,21.9053,21.9516,21.8976,21.9516,62000.0
2013-10-23 11:25:00,28.43,28.49,28.42,28.49,84600.0,21.9439,21.9902,21.9362,21.9902,84600.0
2013-10-23 11:30:00,28.48,28.49,28.35,28.35,68000.0,21.9825,21.9902,21.8822,21.8822,68000.0
2013-10-23 11:35:00,28.35,28.39,28.34,28.38,38200.0,21.8822,21.913,21.8744,21.9053,38200.0
2013-10-23 11:40:00,28.38,28.41,28.33,28.36,39600.0,21.9053,21.9285,21.8667,21.8899,39600.0
2013-10-23 11:45:00,28.37,28.37,28.24,28.24,49900.0,21.8976,21.8976,21.7973,21.7973,49900.0
2013-10-23 11:50:00,28.24,28.24,28.12,28.13,79900.0,21.7973,21.7973,21.7046,21.7124,79900.0
2013-10-23 11:55:00,28.13,28.22,28.13,28.21,55200.0,21.7124,21.7818,21.7124,21.7741,55200.0
2013-10-23 12:00:00,28.21,28.21,28.1,28.1,58500.0,21.7741,21.7741,21.6892,21.6892,58500.0
2013-10-23 12:05:00,28.11,28.15,28.09,28.1,46300.0,21.6969,21.7278,21.6815,21.6892,46300.0
2013-10-23 12:10:00,28.11,28.12,28.09,28.09,40500.0,21.6969,21.7046,21.6815,21.6815,40500.0
2013-10-23 12:15:00,28.09,28.1,28.07,28.09,20200.0,21.6815,21.6892,21.666,21.6815,20200.0
2013-10-23 12:20:00,28.08,28.09,28.03,28.04,47100.0,21.6738,21.6815,21.6352,21.6429,47100.0
2013-10-23 12:25:00,28.05,28.05,28.0,28.03,84300.0,21.6506,21.6506,21.612,21.6352,84300.0
2013-10-23 12:30:00,28.04,28.09,28.03,28.09,44000.0,21.6429,21.6815,21.6352,21.6815,44000.0
2013-10-23 12:35:00,28.1,28.1,28.02,28.02,35400.0,21.6892,21.6892,21.6274,21.6274,35400.0
2013-10-23 12:40:00,28.02,28.03,27.98,27.99,121100.0,21.6274,21.6352,21.5966,21.6043,121100.0
2013-10-23 12:45:00,28.0,28.0,27.95,27.95,40000.0,21.612,21.612,21.5734,21.5734,40000.0
2013-10-23 12:50:00,27.95,27.96,27.87,27.89,51200.0,21.5734,21.5811,21.5117,21.5271,51200.0
2013-10-23 12:55:00,27.89,27.94,27.86,27.93,54700.0,21.5271,21.5657,21.5039,21.558,54700.0
2013-10-23 13:00:00,27.93,27.94,27.88,27.88,117100.0,21.558,21.5657,21.5194,21.5194,117100.0
2013-10-23 13:05:00,27.88,27.93,27.88,27.93,57700.0,21.5194,21.558,21.5194,21.558,57700.0
2013-10-23 13:10:00,27.93,27.93,27.89,27.9,71300.0,21.558,21.558,21.5271,21.5348,71300.0
2013-10-23 13:15:00,27.9,27.92,27.89,27.9,36200.0,21.5348,21.5503,21.5271,21.5348,36200.0
2013-10-23 13:20:00,27.9,27.92,27.84,27.89,90100.0,21.5348,21.5503,21.4885,21.5271,90100.0
2013-10-23 13:25:00,27.89,27.91,27.86,27.9,94600.0,21.5271,21.5425,21.5039,21.5348,94600.0
2013-10-23 13:30:00,27.9,27.91,27.85,27.86,53900.0,21.5348,21.5425,21.4962,21.5039,53900.0
2013-10-23 13:35:00,27.87,27.88,27.81,27.82,59100.0,21.5117,21.5194,21.4654,21.4731,59100.0
2013-10-23 13:40:00,27.81,27.81,27.67,27.75,140200.0,21.4654,21.4654,21.3573,21.419,140200.0
2013-10-23 13:45:00,27.75,27.76,27.69,27.7,76500.0,21.419,21.4268,21.3727,21.3805,76500.0
2013-10-23 13:50:00,27.69,27.71,27.67,27.69,158700.0,21.3727,21.3882,21.3573,21.3727,158700.0
2013-10-23 13:55:00,27.69,27.72,27.66,27.68,356500.0,21.3727,21.3959,21.3496,21.365,356500.0
2013-10-23 14:00:00,27.68,27.72,27.65,27.71,80800.0,21.365,21.3959,21.3419,21.3882,80800.0
2013-10-23 14:05:00,27.71,27.72,27.67,27.67,60700.0,21.3882,21.3959,21.3573,21.3573,60700.0
2013-10-23 14:10:00,27.67,27.68,27.54,27.54,135100.0,21.3573,21.365,21.257,21.257,135100.0
2013-10-23 14:15:00,27.54,27.58,27.54,27.58,61200.0,21.257,21.2878,21.257,21.2878,61200.0
2013-10-23 14:20:00,27.58,27.59,27.41,27.52,200500.0,21.2878,21.2955,21.1566,21.2415,200500.0
2013-10-23 14:25:00,27.51,27.56,27.49,27.51,168800.0,21.2338,21.2724,21.2184,21.2338,168800.0
2013-10-23 14:30:00,27.51,27.51,27.45,27.49,115400.0,21.2338,21.2338,21.1875,21.2184,115400.0
2013-10-23 14:35:00,27.48,27.48,27.41,27.42,85500.0,21.2106,21.2106,21.1566,21.1643,85500.0
2013-10-23 14:40:00,27.43,27.53,27.41,27.52,99900.0,21.172,21.2492,21.1566,21.2415,99900.0
2013-10-23 14:45:00,27.53,27.54,27.47,27.52,76700.0,21.2492,21.257,21.2029,21.2415,76700.0
2013-10-23 14:50:00,27.51,27.57,27.51,27.55,112100.0,21.2338,21.2801,21.2338,21.2647,112100.0
2013-10-23 14:55:00,27.55,27.58,27.54,27.55,128700.0,21.2647,21.2878,21.257,21.2647,128700.0
2013-10-23 15:00:00,27.55,27.56,27.51,27.52,82500.0,21.2647,21.2724,21.2338,21.2415,82500.0
2013-10-23 15:05:00,27.52,27.53,27.48,27.51,157800.0,21.2415,21.2492,21.2106,21.2338,157800.0
2013-10-23 15:10:00,27.51,27.51,27.42,27.43,136600.0,21.2338,21.2338,21.1643,21.172,136600.0
2013-10-23 15:15:00,27.43,27.48,27.41,27.48,58100.0,21.172,21.2106,21.1566,21.2106,58100.0
2013-10-23 15:20:00,27.48,27.54,27.48,27.49,180900.0,21.2106,21.257,21.2106,21.2184,180900.0
2013-10-23 15:25:00,27.49,27.51,27.46,27.51,71500.0,21.2184,21.2338,21.1952,21.2338,71500.0
2013-10-23 15:30:00,27.51,27.51,27.48,27.51,133700.0,21.2338,21.2338,21.2106,21.2338,133700.0
2013-10-23 15:35:00,27.51,27.53,27.47,27.47,259800.0,21.2338,21.2492,21.2029,21.2029,259800.0
2013-10-23 15:40:00,27.47,27.47,27.43,27.45,153800.0,21.2029,21.2029,21.172,21.1875,153800.0
2013-10-23 15:45:00,27.45,27.46,27.4,27.42,238100.0,21.1875,21.1952,21.1489,21.1643,238100.0
2013-10-23 15:50:00,27.43,27.46,27.39,27.44,358800.0,21.172,21.1952,21.1412,21.1798,358800.0
2013-10-23 15:55:00,27.44,27.44,27.28,27.29,812500.0,21.1798,21.1798,21.0563,21.064,812500.0
2013-10-24 09:30:00,27.72,27.97,27.72,27.93,415300.0,21.3959,21.5889,21.3959,21.558,415300.0
2013-10-24 09:35:00,27.92,28.01,27.92,27.95,250100.0,21.5503,21.6197,21.5503,21.5734,250100.0
2013-10-24 09:40:00,27.96,27.97,27.76,27.83,243300.0,21.5811,21.5889,21.4268,21.4808,243300.0
2013-10-24 09:45:00,27.84,27.88,27.69,27.73,385500.0,21.4885,21.5194,21.3727,21.4036,385500.0
2013-10-24 09:50:00,27.72,27.87,27.67,27.87,257600.0,21.3959,21.5117,21.3573,21.5117,257600.0
2013-10-24 09:55:00,27.88,27.91,27.77,27.83,174100.0,21.5194,21.5425,21.4345,21.4808,174100.0
2013-10-24 10:00:00,27.83,27.87,27.75,27.79,238700.0,21.4808,21.5117,21.419,21.4499,238700.0
2013-10-24 10:05:00,27.79,27.82,27.71,27.8,261400.0,21.4499,21.4731,21.3882,21.4576,261400.0
2013-10-24 10:10:00,27.79,27.81,27.77,27.8,97800.0,21.4499,21.4654,21.4345,21.4576,97800.0
2013-10-24 10:15:00,27.8,27.84,27.8,27.83,131600.0,21.4576,21.4885,21.4576,21.4808,131600.0
2013-10-24 10:20:00,27.82,27.83,27.78,27.8,142500.0,21.4731,21.4808,21.4422,21.4576,142500.0
2013-10-24 10:25:00,27.81,27.81,27.74,27.77,101200.0,21.4654,21.4654,21.4113,21.4345,101200.0
2013-10-24 10:30:00,27.77,27.81,27.76,27.8,148000.0,21.4345,21.4654,21.4268,21.4576,148000.0
2013-10-24 10:35:00,27.81,27.83,27.75,27.83,306000.0,21.4654,21.4808,21.419,21.4808,306000.0
2013-10-24 10:40:00,27.83,27.83,27.78,27.82,219200.0,21.4808,21.4808,21.4422,21.4731,219200.0
2013-10-24 10:45:00,27.82,27.92,27.82,27.91,189000.0,21.4731,21.5503,21.4731,21.5425,189000.0
2013-10-24 10:50:00,27.92,27.98,27.9,27.96,218500.0,21.5503,21.5966,21.5348,21.5811,218500.0
2013-10-24 10:55:00,27.97,28.04,27.97,28.0,413300.0,21.5889,21.6429,21.5889,21.612,413300.0
2013-10-24 11:00:00,28.0,28.02,27.93,27.95,183800.0,21.612,21.6274,21.558,21.5734,183800.0
2013-10-24 11:05:00,27.95,27.96,27.87,27.9,111100.0,21.5734,21.5811,21.5117,21.5348,111100.0
2013-10-24 11:10:00,27.9,27.93,27.87,27.92,97900.0,21.5348,21.558,21.5117,21.5503,97900.0
2013-10-24 11:15:00,27.92,27.92,27.83,27.84,84400.0,21.5503,21.5503,21.4808,21.4885,84400.0
2013-10-24 11:20:00,27.85,27.9,27.84,27.89,146300.0,21.4962,21.5348,21.4885,21.5271,146300.0
2013-10-24 11:25:00,27.88,27.89,27.84,27.87,210500.0,21.5194,21.5271,21.4885,21.5117,210500.0
2013-10-24 11:30:00,27.86,27.9,27.83,27.89,478100.0,21.5039,21.5348,21.4808,21.5271,478100.0
2013-10-24 11:35:00,27.89,28.05,27.88,28.03,304300.0,21.5271,21.6506,21.5194,21.6352,304300.0
2013-10-24 11:40:00,28.03,28.05,28.0,28.01,392400.0,21.6352,21.6506,21.612,21.6197,392400.0
2013-10-24 11:45:00,28.01,28.06,27.99,28.03,103000.0,21.6197,21.6583,21.6043,21.6352,103000.0
2013-10-24 11:50:00,28.04,28.05,27.97,27.98,252100.0,21.6429,21.6506,21.5889,21.5966,252100.0
2013-10-24 11:55:00,27.98,28.07,27.98,28.07,51300.0,21.5966,21.666,21.5966,21.666,51300.0
2013-10-24 12:00:00,28.07,28.15,28.06,28.13,91300.0,21.666,21.7278,21.6583,21.7124,91300.0
2013-10-24 12:05:00,28.13,28.16,28.08,28.08,200400.0,21.7124,21.7355,21.6738,21.6738,200400.0
2013-10-24 12:10:00,28.09,28.11,28.02,28.02,61200.0,21.6815,21.6969,21.6274,21.6274,61200.0
2013-10-24 12:15:00,28.02,28.05,27.99,28.04,81300.0,21.6274,21.6506,21.6043,21.6429,81300.0
2013-10-24 12:20:00,28.04,28.06,27.96,27.98,74900.0,21.6429,21.6583,21.5811,21.5966,74900.0
2013-10-24 12:25:00,27.98,28.01,27.96,27.97,42800.0,21.5966,21.6197,21.5811,21.5889,42800.0
2013-10-24 12:30:00,27.97,28.01,27.96,27.99,34500.0,21.5889,21.6197,21.5811,21.6043,34500.0
2013-10-24 12:35:00,27.99,28.04,27.97,28.01,216800.0,21.6043,21.6429,21.5889,21.6197,216800.0
2013-10-24 12:40:00,28.01,28.02,27.93,27.94,78600.0,21.6197,21.6274,21.558,21.5657,78600.0
2013-10-24 12:45:00,27.94,27.95,27.88,27.91,97200.0,21.5657,21.5734,21.5194,21.5425,97200.0
2013-10-24 12:50:00,27.91,27.94,27.89,27.9,134300.0,21.5425,21.5657,21.5271,21.5348,134300.0
2013-10-24 12:55:00,27.91,27.92,27.88,27.92,65200.0,21.5425,21.5503,21.5194,21.5503,65200.0
2013-10-24 13:00:00,27.92,27.92,27.86,27.89,203800.0,21.5503,21.5503,21.5039,21.5271,203800.0
2013-10-24 13:05:00,27.89,27.96,27.88,27.93,148500.0,21.5271,21.5811,21.5194,21.558,148500.0
2013-10-24 13:10:00,27.93,27.96,27.91,27.95,38300.0,21.558,21.5811,21.5425,21.5734,38300.0
2013-10-24 13:15:00,27.94,27.96,27.89,27.92,265600.0,21.5657,21.5811,21.5271,21.5503,265600.0
2013-10-24 13:20:00,27.92,27.92,27.87,27.88,114500.0,21.5503,21.5503,21.5117,21.5194,114500.0
2013-10-24 13:25:00,27.88,27.94,27.88,27.94,46700.0,21.5194,21.5657,21.5194,21.5657,46700.0
2013-10-24 13:30:00,27.93,28.02,27.93,28.0,130200.0,21.558,21.6274,21.558,21.612,130200.0
2013-10-24 13:35:00,28.01,28.07,28.0,28.02,90100.0,21.6197,21.666,21.612,21.6274,90100.0
2013-10-24 13:40:00,28.03,28.03,27.93,27.94,129000.0,21.6352,21.6352,21.558,21.5657,129000.0
2013-10-24 13:45:00,27.94,27.94,27.89,27.9,43800.0,21.5657,21.5657,21.5271,21.5348,43800.0
2013-10-24 13:50:00,27.9,27.91,27.76,27.77,248100.0,21.5348,21.5425,21.4268,21.4345,248100.0
2013-10-24 13:55:00,27.76,27.91,27.76,27.91,157500.0,21.4268,21.5425,21.4268,21.5425,157500.0
2013-10-24 14:00:00,27.91,27.91,27.82,27.82,67500.0,21.5425,21.5425,21.4731,21.4731,67500.0
2013-10-24 14:05:00,27.82,27.84,27.79,27.84,80100.0,21.4731,21.4885,21.4499,21.4885,80100.0
2013-10-24 14:10:00,27.84,27.84,27.82,27.83,40300.0,21.4885,21.4885,21.4731,21.4808,40300.0
2013-10-24 14:15:00,27.83,27.83,27.78,27.8,136700.0,21.4808,21.4808,21.4422,21.4576,136700.0
2013-10-24 14:20:00,27.79,27.81,27.79,27.8,65800.0,21.4499,21.4654,21.4499,21.4576,65800.0
2013-10-24 14:25:00,27.8,27.81,27.78,27.81,91800.0,21.4576,21.4654,21.4422,21.4654,91800.0
2013-10-24 14:30:00,27.81,27.87,27.8,27.87,177300.0,21.4654,21.5117,21.4576,21.5117,177300.0
2013-10-24 14:35:00,27.87,27.89,27.84,27.84,82700.0,21.5117,21.5271,21.4885,21.4885,82700.0
2013-10-24 14:40:00,27.85,27.88,27.84,27.84,58200.0,21.4962,21.5194,21.4885,21.4885,58200.0
2013-10-24 14:45:00,27.85,27.86,27.83,27.86,46700.0,21.4962,21.5039,21.4808,21.5039,46700.0
2013-10-24 14:50:00,27.86,27.9,27.85,27.89,104800.0,21.5039,21.5348,21.4962,21.5271,104800.0
2013-10-24 14:55:00,27.89,27.89,27.82,27.83,112100.0,21.5271,21.5271,21.4731,21.4808,112100.0
2013-10-24 15:00:00,27.82,27.9,27.82,27.86,124300.0,21.4731,21.5348,21.4731,21.5039,124300.0
2013-10-24 15:05:00,27.87,27.87,27.84,27.84,119300.0,21.5117,21.5117,21.4885,21.4885,119300.0
2013-10-24 15:10:00,27.85,27.88,27.83,27.84,96400.0,21.4962,21.5194,21.4808,21.4885,96400.0
2013-10-24 15:15:00,27.84,27.85,27.8,27.85,76000.0,21.4885,21.4962,21.4576,21.4962,76000.0
2013-10-24 15:20:00,27.85,27.86,27.79,27.81,109500.0,21.4962,21.5039,21.4499,21.4654,109500.0
2013-10-24 15:25:00,27.8,27.82,27.78,27.78,116700.0,21.4576,21.4731,21.4422,21.4422,116700.0
2013-10-24 15:30:00,27.79,27.81,27.77,27.78,101100.0,21.4499,21.4654,21.4345,21.4422,101100.0
2013-10-24 15:35:00,27.78,27.82,27.77,27.79,147500.0,21.4422,21.4731,21.4345,21.4499,147500.0
2013-10-24 15:40:00,27.79,27.81,27.74,27.75,323900.0,21.4499,21.4654,21.4113,21.419,323900.0
2013-10-24 15:45:00,27.76,27.78,27.69,27.69,275100.0,21.4268,21.4422,21.3727,21.3727,275100.0
2013-10-24 15:50:00,27.69,27.71,27.59,27.62,932700.0,21.3727,21.3882,21.2955,21.3187,932700.0
2013-10-24 15:55:00,27.6,27.68,27.59,27.65,690100.0,21.3033,21.365,21.2955,21.3419,690100.0
2013-10-25 09:30:00,27.51,27.55,27.38,27.55,212300.0,21.2338,21.2647,21.1335,21.2647,212300.0
2013-10-25 09:35:00,27.55,27.55,27.44,27.52,99400.0,21.2647,21.2647,21.1798,21.2415,99400.0
2013-10-25 09:40:00,27.53,27.53,27.37,27.43,233900.0,21.2492,21.2492,21.1257,21.172,233900.0
2013-10-25 09:45:00,27.42,27.59,27.39,27.58,268500.0,21.1643,21.2955,21.1412,21.2878,268500.0
2013-10-25 09:50:00,27.58,27.76,27.54,27.75,237800.0,21.2878,21.4268,21.257,21.419,237800.0
2013-10-25 09:55:00,27.75,27.78,27.63,27.69,233700.0,21.419,21.4422,21.3264,21.3727,233700.0
2013-10-25 10:00:00,27.7,27.8,27.63,27.8,162400.0,21.3805,21.4576,21.3264,21.4576,162400.0
2013-10-25 10:05:00,27.8,27.82,27.75,27.78,242900.0,21.4576,21.4731,21.419,21.4422,242900.0
2013-10-25 10:10:00,27.78,27.83,27.77,27.78,198400.0,21.4422,21.4808,21.4345,21.4422,198400.0
2013-10-25 10:15:00,27.77,27.88,27.76,27.81,113100.0,21.4345,21.5194,21.4268,21.4654,113100.0
2013-10-25 10:20:00,27.8,27.81,27.66,27.67,234300.0,21.4576,21.4654,21.3496,21.3573,234300.0
2013-10-25 10:25:00,27.67,27.75,27.65,27.67,130400.0,21.3573,21.419,21.3419,21.3573,130400.0
2013-10-25 10:30:00,27.68,27.69,27.51,27.56,104900.0,21.365,21.3727,21.2338,21.2724,104900.0
2013-10-25 10:35:00,27.56,27.67,27.56,27.62,107700.0,21.2724,21.3573,21.2724,21.3187,107700.0
2013-10-25 10:40:00,27.61,27.68,27.55,27.64,78700.0,21.311,21.365,21.2647,21.3341,78700.0
2013-10-25 10:45:00,27.61,27.64,27.57,27.59,52900.0,21.311,21.3341,21.2801,21.2955,52900.0
2013-10-25 10:50:00,27.58,27.59,27.55,27.55,59900.0,21.2878,21.2955,21.2647,21.2647,59900.0
2013-10-25 10:55:00,27.54,27.66,27.52,27.66,265500.0,21.257,21.3496,21.2415,21.3496,265500.0
2013-10-25 11:00:00,27.67,27.69,27.61,27.62,168200.0,21.3573,21.3727,21.311,21.3187,168200.0
2013-10-25 11:05:00,27.63,27.67,27.61,27.64,74400.0,21.3264,21.3573,21.311,21.3341,74400.0
2013-10-25 11:10:00,27.63,27.65,27.59,27.65,51300.0,21.3264,21.3419,21.2955,21.3419,51300.0
2013-10-25 11:15:00,27.65,27.66,27.57,27.6,40400.0,21.3419,21.3496,21.2801,21.3033,40400.0
2013-10-25 11:20:00,27.61,27.63,27.57,27.58,38600.0,21.311,21.3264,21.2801,21.2878,38600.0
2013-10-25 11:25:00,27.59,27.59,27.51,27.51,216500.0,21.2955,21.2955,21.2338,21.2338,216500.0
2013-10-25 11:30:00,27.51,27.56,27.49,27.56,141400.0,21.2338,21.2724,21.2184,21.2724,141400.0
2013-10-25 11:35:00,27.55,27.56,27.51,27.53,65300.0,21.2647,21.2724,21.2338,21.2492,65300.0
2013-10-25 11:40:00,27.53,27.56,27.53,27.56,49500.0,21.2492,21.2724,21.2492,21.2724,49500.0
2013-10-25 11:45:00,27.56,27.57,27.51,27.53,27600.0,21.2724,21.2801,21.2338,21.2492,27600.0
2013-10-25 11:50:00,27.52,27.52,27.41,27.42,120200.0,21.2415,21.2415,21.1566,21.1643,120200.0
2013-10-25 11:55:00,27.42,27.49,27.41,27.47,90600.0,21.1643,21.2184,21.1566,21.2029,90600.0
2013-10-25 12:00:00,27.47,27.56,27.47,27.56,47900.0,21.2029,21.2724,21.2029,21.2724,47900.0
2013-10-25 12:05:00,27.56,27.63,27.55,27.62,57200.0,21.2724,21.3264,21.2647,21.3187,57200.0
2013-10-25 12:10:00,27.61,27.61,27.57,27.59,24700.0,21.311,21.311,21.2801,21.2955,24700.0
2013-10-25 12:15:00,27.59,27.62,27.58,27.59,36100.0,21.2955,21.3187,21.2878,21.2955,36100.0
2013-10-25 12:20:00,27.59,27.62,27.58,27.59,30300.0,21.2955,21.3187,21.2878,21.2955,30300.0
2013-10-25 12:25:00,27.59,27.63,27.58,27.61,17900.0,21.2955,21.3264,21.2878,21.311,17900.0
2013-10-25 12:30:00,27.62,27.67,27.62,27.67,132200.0,21.3187,21.3573,21.3187,21.3573,132200.0
2013-10-25 12:35:00,27.66,27.67,27.6,27.61,86800.0,21.3496,21.3573,21.3033,21.311,86800.0
2013-10-25 12:40:00,27.61,27.62,27.56,27.6,72700.0,21.311,21.3187,21.2724,21.3033,72700.0
2013-10-25 12:45:00,27.6,27.63,27.6,27.61,39000.0,21.3033,21.3264,21.3033,21.311,39000.0
2013-10-25 12:50:00,27.6,27.64,27.59,27.63,28100.0,21.3033,21.3341,21.2955,21.3264,28100.0
2013-10-25 12:55:00,27.63,27.65,27.62,27.64,45400.0,21.3264,21.3419,21.3187,21.3341,45400.0
2013-10-25 13:00:00,27.64,27.79,27.64,27.76,102800.0,21.3341,21.4499,21.3341,21.4268,102800.0
2013-10-25 13:05:00,27.76,28.02,27.76,27.96,281100.0,21.4268,21.6274,21.4268,21.5811,281100.0
2013-10-25 13:10:00,27.98,28.01,27.94,27.96,276300.0,21.5966,21.6197,21.5657,21.5811,276300.0
2013-10-25 13:15:00,27.96,28.02,27.93,28.0,67800.0,21.5811,21.6274,21.558,21.612,67800.0
2013-10-25 13:20:00,27.99,27.99,27.88,27.91,120400.0,21.6043,21.6043,21.5194,21.5425,120400.0
2013-10-25 13:25:00,27.91,27.93,27.88,27.89,74000.0,21.5425,21.558,21.5194,21.5271,74000.0
2013-10-25 13:30:00,27.9,27.91,27.83,27.85,56800.0,21.5348,21.5425,21.4808,21.4962,56800.0
2013-10-25 13:35:00,27.85,27.93,27.84,27.91,61500.0,21.4962,21.558,21.4885,21.5425,61500.0
2013-10-25 13:40:00,27.92,27.92,27.87,27.88,36100.0,21.5503,21.5503,21.5117,21.5194,36100.0
2013-10-25 13:45:00,27.88,27.89,27.84,27.87,73500.0,21.5194,21.5271,21.4885,21.5117,73500.0
2013-10-25 13:50:00,27.87,27.91,27.84,27.84,100100.0,21.5117,21.5425,21.4885,21.4885,100100.0
2013-10-25 13:55:00,27.84,27.89,27.83,27.87,118900.0,21.4885,21.5271,21.4808,21.5117,118900.0
2013-10-25 14:00:00,27.87,27.93,27.87,27.92,33300.0,21.5117,21.558,21.5117,21.5503,33300.0
2013-10-25 14:05:00,27.91,27.92,27.86,27.88,107400.0,21.5425,21.5503,21.5039,21.5194,107400.0
2013-10-25 14:10:00,27.88,27.92,27.87,27.91,89600.0,21.5194,21.5503,21.5117,21.5425,89600.0
2013-10-25 14:15:00,27.92,27.92,27.87,27.89,50900.0,21.5503,21.5503,21.5117,21.5271,50900.0
2013-10-25 14:20:00,27.88,27.89,27.85,27.88,84300.0,21.5194,21.5271,21.4962,21.5194,84300.0
2013-10-25 14:25:00,27.88,27.89,27.84,27.85,60400.0,21.5194,21.5271,21.4885,21.4962,60400.0
2013-10-25 14:30:00,27.84,27.85,27.75,27.79,52800.0,21.4885,21.4962,21.419,21.4499,52800.0
2013-10-25 14:35:00,27.79,27.81,27.77,27.81,49500.0,21.4499,21.4654,21.4345,21.4654,49500.0
2013-10-25 14:40:00,27.8,27.88,27.8,27.86,42400.0,21.4576,21.5194,21.4576,21.5039,42400.0
2013-10-25 14:45:00,27.85,27.85,27.8,27.81,38900.0,21.4962,21.4962,21.4576,21.4654,38900.0
2013-10-25 14:50:00,27.82,27.85,27.81,27.85,13300.0,21.4731,21.4962,21.4654,21.4962,13300.0
2013-10-25 14:55:00,27.85,27.85,27.81,27.82,49000.0,21.4962,21.4962,21.4654,21.4731,49000.0
2013-10-25 15:00:00,27.82,27.83,27.79,27.81,82400.0,21.4731,21.4808,21.4499,21.4654,82400.0
2013-10-25 15:05:00,27.8,27.83,27.8,27.83,30300.0,21.4576,21.4808,21.4576,21.4808,30300.0
2013-10-25 15:10:00,27.83,27.86,27.82,27.84,36200.0,21.4808,21.5039,21.4731,21.4885,36200.0
2013-10-25 15:15:00,27.84,27.89,27.84,27.87,43900.0,21.4885,21.5271,21.4885,21.5117,43900.0
2013-10-25 15:20:00,27.87,27.87,27.85,27.85,33100.0,21.5117,21.5117,21.4962,21.4962,33100.0
2013-10-25 15:25:00,27.86,27.87,27.83,27.84,163800.0,21.5039,21.5117,21.4808,21.4885,163800.0
2013-10-25 15:30:00,27.84,27.89,27.84,27.85,117500.0,21.4885,21.5271,21.4885,21.4962,117500.0
2013-10-25 15:35:00,27.85,27.87,27.81,27.85,146600.0,21.4962,21.5117,21.4654,21.4962,146600.0
2013-10-25 15:40:00,27.85,27.87,27.83,27.85,150800.0,21.4962,21.5117,21.4808,21.4962,150800.0
2013-10-25 15:45:00,27.86,27.9,27.85,27.86,142000.0,21.5039,21.5348,21.4962,21.5039,142000.0
2013-10-25 15:50:00,27.85,27.88,27.81,27.81,151700.0,21.4962,21.5194,21.4654,21.4654,151700.0
2013-10-25 15:55:00,27.82,27.85,27.8,27.81,366000.0,21.4731,21.4962,21.4576,21.4654,366000.0
2013-10-28 09:30:00,27.86,27.95,27.73,27.76,156500.0,21.5039,21.5734,21.4036,21.4268,156500.0
2013-10-28 09:35:00,27.75,27.77,27.59,27.63,136100.0,21.419,21.4345,21.2955,21.3264,136100.0
2013-10-28 09:40:00,27.62,27.69,27.52,27.58,93600.0,21.3187,21.3727,21.2415,21.2878,93600.0
2013-10-28 09:45:00,27.58,27.61,27.51,27.59,124700.0,21.2878,21.311,21.2338,21.2955,124700.0
2013-10-28 09:50:00,27.6,27.73,27.56,27.68,90300.0,21.3033,21.4036,21.2724,21.365,90300.0
2013-10-28 09:55:00,27.68,27.71,27.59,27.61,135000.0,21.365,21.3882,21.2955,21.311,135000.0
2013-10-28 10:00:00,27.61,27.86,27.61,27.76,261100.0,21.311,21.5039,21.311,21.4268,261100.0
2013-10-28 10:05:00,27.75,27.87,27.75,27.87,338900.0,21.419,21.5117,21.419,21.5117,338900.0
2013-10-28 10:10:00,27.87,27.91,27.84,27.88,198000.0,21.5117,21.5425,21.4885,21.5194,198000.0
2013-10-28 10:15:00,27.87,27.99,27.85,27.99,280300.0,21.5117,21.6043,21.4962,21.6043,280300.0
2013-10-28 10:20:00,27.98,28.06,27.94,27.96,418800.0,21.5966,21.6583,21.5657,21.5811,418800.0
2013-10-28 10:25:00,27.96,28.03,27.93,28.01,110900.0,21.5811,21.6352,21.558,21.6197,110900.0
2013-10-28 10:30:00,28.0,28.09,27.98,28.04,123700.0,21.612,21.6815,21.5966,21.6429,123700.0
2013-10-28 10:35:00,28.04,28.12,28.03,28.1,112100.0,21.6429,21.7046,21.6352,21.6892,112100.0
2013-10-28 10:40:00,28.1,28.21,28.1,28.15,167900.0,21.6892,21.7741,21.6892,21.7278,167900.0
2013-10-28 10:45:00,28.16,28.23,28.15,28.2,159300.0,21.7355,21.7895,21.7278,21.7664,159300.0
2013-10-28 10:50:00,28.2,28.37,28.2,28.37,231200.0,21.7664,21.8976,21.7664,21.8976,231200.0
2013-10-28 10:55:00,28.37,28.43,28.37,28.4,128700.0,21.8976,21.9439,21.8976,21.9208,128700.0
2013-10-28 11:00:00,28.4,28.45,28.36,28.42,211700.0,21.9208,21.9593,21.8899,21.9362,211700.0
2013-10-28 11:05:00,28.42,28.47,28.35,28.37,82300.0,21.9362,21.9748,21.8822,21.8976,82300.0
2013-10-28 11:10:00,28.38,28.42,28.34,28.36,65100.0,21.9053,21.9362,21.8744,21.8899,65100.0
2013-10-28 11:15:00,28.36,28.45,28.35,28.44,97000.0,21.8899,21.9593,21.8822,21.9516,97000.0
2013-10-28 11:20:00,28.45,28.48,28.42,28.44,115800.0,21.9593,21.9825,21.9362,21.9516,115800.0
2013-10-28 11:25:00,28.44,28.5,28.42,28.44,91600.0,21.9516,21.9979,21.9362,21.9516,91600.0
2013-10-28 11:30:00,28.45,28.45,28.36,28.39,96700.0,21.9593,21.9593,21.8899,21.913,96700.0
2013-10-28 11:35:00,28.39,28.41,28.25,28.29,185100.0,21.913,21.9285,21.805,21.8358,185100.0
2013-10-28 11:40:00,28.29,28.29,28.12,28.14,115600.0,21.8358,21.8358,21.7046,21.7201,115600.0
2013-10-28 11:45:00,28.14,28.25,28.14,28.22,124100.0,21.7201,21.805,21.7201,21.7818,124100.0
2013-10-28 11:50:00,28.22,28.25,28.2,28.2,58200.0,21.7818,21.805,21.7664,21.7664,58200.0
2013-10-28 11:55:00,28.2,28.2,28.08,28.1,116500.0,21.7664,21.7664,21.6738,21.6892,116500.0
2013-10-28 12:00:00,28.1,28.18,28.09,28.11,136400.0,21.6892,21.7509,21.6815,21.6969,136400.0
2013-10-28 12:05:00,28.1,28.13,28.07,28.13,118400.0,21.6892,21.7124,21.666,21.7124,118400.0
2013-10-28 12:10:00,28.13,28.17,28.09,28.13,124300.0,21.7124,21.7432,21.6815,21.7124,124300.0
2013-10-28 12:15:00,28.13,28.15,28.1,28.13,50900.0,21.7124,21.7278,21.6892,21.7124,50900.0
2013-10-28 12:20:00,28.13,28.21,28.13,28.15,37100.0,21.7124,21.7741,21.7124,21.7278,37100.0
2013-10-28 12:25:00,28.14,28.15,28.08,28.1,122500.0,21.7201,21.7278,21.6738,21.6892,122500.0
2013-10-28 12:30:00,28.11,28.17,28.1,28.17,54600.0,21.6969,21.7432,21.6892,21.7432,54600.0
2013-10-28 12:35:00,28.16,28.18,28.15,28.18,19800.0,21.7355,21.7509,21.7278,21.7509,19800.0
2013-10-28 12:40:00,28.18,28.2,28.13,28.13,63200.0,21.7509,21.7664,21.7124,21.7124,63200.0
2013-10-28 12:45:00,28.13,28.18,28.13,28.17,38900.0,21.7124,21.7509,21.7124,21.7432,38900.0
2013-10-28 12:50:00,28.17,28.18,28.15,28.17,59700.0,21.7432,21.7509,21.7278,21.7432,59700.0
2013-10-28 12:55:00,28.18,28.18,28.13,28.14,69900.0,21.7509,21.7509,21.7124,21.7201,69900.0
2013-10-28 13:00:00,28.13,28.13,28.11,28.13,55800.0,21.7124,21.7124,21.6969,21.7124,55800.0
2013-10-28 13:05:00,28.13,28.15,28.1,28.11,31200.0,21.7124,21.7278,21.6892,21.6969,31200.0
2013-10-28 13:10:00,28.1,28.17,28.1,28.15,34700.0,21.6892,21.7432,21.6892,21.7278,34700.0
2013-10-28 13:15:00,28.15,28.15,28.11,28.12,87700.0,21.7278,21.7278,21.6969,21.7046,87700.0
2013-10-28 13:20:00,28.12,28.13,28.1,28.12,21100.0,21.7046,21.7124,21.6892,21.7046,21100.0
2013-10-28 13:25:00,28.1,28.12,28.08,28.08,28600.0,21.6892,21.7046,21.6738,21.6738,28600.0
2013-10-28 13:30:00,28.08,28.08,28.04,28.07,64900.0,21.6738,21.6738,21.6429,21.666,64900.0
2013-10-28 13:35:00,28.07,28.11,28.07,28.1,49500.0,21.666,21.6969,21.666,21.6892,49500.0
2013-10-28 13:40:00,28.1,28.12,28.09,28.12,45100.0,21.6892,21.7046,21.6815,21.7046,45100.0
2013-10-28 13:45:00,28.11,28.13,28.1,28.11,33700.0,21.6969,21.7124,21.6892,21.6969,33700.0
2013-10-28 13:50:00,28.1,28.13,28.09,28.13,107100.0,21.6892,21.7124,21.6815,21.7124,107100.0
2013-10-28 13:55:00,28.12,28.2,28.11,28.19,70900.0,21.7046,21.7664,21.6969,21.7587,70900.0
2013-10-28 14:00:00,28.19,28.27,28.18,28.25,83500.0,21.7587,21.8204,21.7509,21.805,83500.0
2013-10-28 14:05:00,28.24,28.24,28.15,28.15,102500.0,21.7973,21.7973,21.7278,21.7278,102500.0
2013-10-28 14:10:00,28.15,28.16,28.06,28.1,97600.0,21.7278,21.7355,21.6583,21.6892,97600.0
2013-10-28 14:15:00,28.1,28.14,28.09,28.12,78200.0,21.6892,21.7201,21.6815,21.7046,78200.0
2013-10-28 14:20:00,28.12,28.16,28.1,28.15,62500.0,21.7046,21.7355,21.6892,21.7278,62500.0
2013-10-28 14:25:00,28.16,28.17,28.03,28.03,90500.0,21.7355,21.7432,21.6352,21.6352,90500.0
2013-10-28 14:30:00,28.04,28.05,28.02,28.04,63600.0,21.6429,21.6506,21.6274,21.6429,63600.0
2013-10-28 14:35:00,28.04,28.06,28.03,28.06,26300.0,21.6429,21.6583,21.6352,21.6583,26300.0
2013-10-28 14:40:00,28.06,28.07,28.04,28.04,71000.0,21.6583,21.666,21.6429,21.6429,71000.0
2013-10-28 14:45:00,28.05,28.08,28.02,28.04,100200.0,21.6506,21.6738,21.6274,21.6429,100200.0
2013-10-28 14:50:00,28.04,28.05,28.03,28.04,50900.0,21.6429,21.6506,21.6352,21.6429,50900.0
2013-10-28 14:55:00,28.04,28.04,28.0,28.02,38100.0,21.6429,21.6429,21.612,21.6274,38100.0
2013-10-28 15:00:00,28.02,28.05,28.0,28.05,54200.0,21.6274,21.6506,21.612,21.6506,54200.0
2013-10-28 15:05:00,28.05,28.08,28.03,28.07,66100.0,21.6506,21.6738,21.6352,21.666,66100.0
2013-10-28 15:10:00,28.08,28.08,28.07,28.08,15400.0,21.6738,21.6738,21.666,21.6738,15400.0
2013-10-28 15:15:00,28.07,28.11,28.06,28.07,78500.0,21.666,21.6969,21.6583,21.666,78500.0
2013-10-28 15:20:00,28.06,28.11,28.06,28.11,39300.0,21.6583,21.6969,21.6583,21.6969,39300.0
2013-10-28 15:25:00,28.1,28.12,28.08,28.09,112300.0,21.6892,21.7046,21.6738,21.6815,112300.0
2013-10-28 15:30:00,28.1,28.15,28.1,28.13,108500.0,21.6892,21.7278,21.6892,21.7124,108500.0
2013-10-28 15:35:00,28.13,28.14,28.11,28.13,86700.0,21.7124,21.7201,21.6969,21.7124,86700.0
2013-10-28 15:40:00,28.13,28.13,28.05,28.07,89700.0,21.7124,21.7124,21.6506,21.666,89700.0
2013-10-28 15:45:00,28.07,28.1,28.06,28.06,110500.0,21.666,21.6892,21.6583,21.6583,110500.0
2013-10-28 15:50:00,28.07,28.08,28.02,28.03,118600.0,21.666,21.6738,21.6274,21.6352,118600.0
2013-10-28 15:55:00,28.02,28.08,28.0,28.07,238800.0,21.6274,21.6738,21.612,21.666,238800.0
2013-10-29 09:30:00,28.01,28.01,27.71,27.93,168200.0,21.6197,21.6197,21.3882,21.558,168200.0
2013-10-29 09:35:00,27.95,28.1,27.79,27.83,130400.0,21.5734,21.6892,21.4499,21.4808,130400.0
2013-10-29 09:40:00,27.83,27.93,27.82,27.85,77200.0,21.4808,21.558,21.4731,21.4962,77200.0
2013-10-29 09:45:00,27.85,27.99,27.85,27.99,97600.0,21.4962,21.6043,21.4962,21.6043,97600.0
2013-10-29 09:50:00,27.99,28.14,27.98,28.08,114600.0,21.6043,21.7201,21.5966,21.6738,114600.0
2013-10-29 09:55:00,28.08,28.12,27.96,28.03,122100.0,21.6738,21.7046,21.5811,21.6352,122100.0
2013-10-29 10:00:00,28.05,28.1,27.89,28.1,181400.0,21.6506,21.6892,21.5271,21.6892,181400.0
2013-10-29 10:05:00,28.1,28.15,28.04,28.06,80400.0,21.6892,21.7278,21.6429,21.6583,80400.0
2013-10-29 10:10:00,28.05,28.08,28.01,28.02,64000.0,21.6506,21.6738,21.6197,21.6274,64000.0
2013-10-29 10:15:00,28.01,28.01,27.9,27.93,77800.0,21.6197,21.6197,21.5348,21.558,77800.0
2013-10-29 10:20:00,27.94,28.13,27.94,28.1,95200.0,21.5657,21.7124,21.5657,21.6892,95200.0
2013-10-29 10:25:00,28.09,28.12,28.05,28.05,49500.0,21.6815,21.7046,21.6506,21.6506,49500.0
2013-10-29 10:30:00,28.05,28.08,28.03,28.03,55500.0,21.6506,21.6738,21.6352,21.6352,55500.0
2013-10-29 10:35:00,28.04,28.12,28.03,28.12,68300.0,21.6429,21.7046,21.6352,21.7046,68300.0
2013-10-29 10:40:00,28.12,28.18,28.08,28.18,105200.0,21.7046,21.7509,21.6738,21.7509,105200.0
2013-10-29 10:45:00,28.18,28.21,28.14,28.14,83000.0,21.7509,21.7741,21.7201,21.7201,83000.0
2013-10-29 10:50:00,28.15,28.21,28.15,28.19,93800.0,21.7278,21.7741,21.7278,21.7587,93800.0
2013-10-29 10:55:00,28.19,28.22,28.09,28.12,72100.0,21.7587,21.7818,21.6815,21.7046,72100.0
2013-10-29 11:00:00,28.11,28.11,28.08,28.09,31900.0,21.6969,21.6969,21.6738,21.6815,31900.0
2013-10-29 11:05:00,28.09,28.09,28.01,28.03,50500.0,21.6815,21.6815,21.6197,21.6352,50500.0
2013-10-29 11:10:00,28.04,28.07,27.99,27.99,65100.0,21.6429,21.666,21.6043,21.6043,65100.0
2013-10-29 11:15:00,27.99,28.0,27.94,27.97,93100.0,21.6043,21.612,21.5657,21.5889,93100.0
2013-10-29 11:20:00,27.97,27.97,27.84,27.84,100200.0,21.5889,21.5889,21.4885,21.4885,100200.0
2013-10-29 11:25:00,27.85,27.91,27.84,27.89,44700.0,21.4962,21.5425,21.4885,21.5271,44700.0
2013-10-29 11:30:00,27.89,27.94,27.88,27.9,37400.0,21.5271,21.5657,21.5194,21.5348,37400.0
2013-10-29 11:35:00,27.9,27.94,27.87,27.91,52900.0,21.5348,21.5657,21.5117,21.5425,52900.0
2013-10-29 11:40:00,27.9,27.92,27.86,27.9,75000.0,21.5348,21.5503,21.5039,21.5348,75000.0
2013-10-29 11:45:00,27.9,27.99,27.9,27.94,66900.0,21.5348,21.6043,21.5348,21.5657,66900.0
2013-10-29 11:50:00,27.94,27.95,27.89,27.89,29100.0,21.5657,21.5734,21.5271,21.5271,29100.0
2013-10-29 11:55:00,27.89,27.9,27.87,27.89,29300.0,21.5271,21.5348,21.5117,21.5271,29300.0
2013-10-29 12:00:00,27.89,27.9,27.86,27.88,46600.0,21.5271,21.5348,21.5039,21.5194,46600.0
2013-10-29 12:05:00,27.88,27.97,27.88,27.97,60600.0,21.5194,21.5889,21.5194,21.5889,60600.0
2013-10-29 12:10:00,27.96,27.96,27.88,27.88,58800.0,21.5811,21.5811,21.5194,21.5194,58800.0
2013-10-29 12:15:00,27.88,27.88,27.81,27.82,50600.0,21.5194,21.5194,21.4654,21.4731,50600.0
2013-10-29 12:20:00,27.81,27.82,27.72,27.73,158700.0,21.4654,21.4731,21.3959,21.4036,158700.0
2013-10-29 12:25:00,27.73,27.74,27.66,27.68,143900.0,21.4036,21.4113,21.3496,21.365,143900.0
2013-10-29 12:30:00,27.68,27.71,27.66,27.69,71100.0,21.365,21.3882,21.3496,21.3727,71100.0
2013-10-29 12:35:00,27.7,27.73,27.68,27.72,37500.0,21.3805,21.4036,21.365,21.3959,37500.0
2013-10-29 12:40:00,27.73,27.75,27.7,27.7,55800.0,21.4036,21.419,21.3805,21.3805,55800.0
2013-10-29 12:45:00,27.71,27.74,27.69,27.7,35700.0,21.3882,21.4113,21.3727,21.3805,35700.0
2013-10-29 12:50:00,27.71,27.74,27.7,27.74,22000.0,21.3882,21.4113,21.3805,21.4113,22000.0
2013-10-29 12:55:00,27.73,27.76,27.7,27.72,41900.0,21.4036,21.4268,21.3805,21.3959,41900.0
2013-10-29 13:00:00,27.71,27.73,27.66,27.66,57400.0,21.3882,21.4036,21.3496,21.3496,57400.0
2013-10-29 13:05:00,27.66,27.67,27.56,27.56,106700.0,21.3496,21.3573,21.2724,21.2724,106700.0
2013-10-29 13:10:00,27.56,27.67,27.53,27.66,101100.0,21.2724,21.3573,21.2492,21.3496,101100.0
2013-10-29 13:15:00,27.65,27.67,27.62,27.64,47600.0,21.3419,21.3573,21.3187,21.3341,47600.0
2013-10-29 13:20:00,27.65,27.65,27.57,27.58,69200.0,21.3419,21.3419,21.2801,21.2878,69200.0
2013-10-29 13:25:00,27.59,27.64,27.59,27.62,21300.0,21.2955,21.3341,21.2955,21.3187,21300.0
2013-10-29 13:30:00,27.61,27.63,27.58,27.61,28900.0,21.311,21.3264,21.2878,21.311,28900.0
2013-10-29 13:35:00,27.6,27.64,27.59,27.62,24300.0,21.3033,21.3341,21.2955,21.3187,24300.0
2013-10-29 13:40:00,27.63,27.65,27.59,27.61,49000.0,21.3264,21.3419,21.2955,21.311,49000.0
2013-10-29 13:45:00,27.62,27.66,27.62,27.63,32800.0,21.3187,21.3496,21.3187,21.3264,32800.0
2013-10-29 13:50:00,27.63,27.66,27.63,27.65,20600.0,21.3264,21.3496,21.3264,21.3419,20600.0
2013-10-29 13:55:00,27.66,27.66,27.56,27.57,42500.0,21.3496,21.3496,21.2724,21.2801,42500.0
2013-10-29 14:00:00,27.57,27.62,27.57,27.61,73800.0,21.2801,21.3187,21.2801,21.311,73800.0
2013-10-29 14:05:00,27.61,27.65,27.6,27.64,79800.0,21.311,21.3419,21.3033,21.3341,79800.0
2013-10-29 14:10:00,27.65,27.65,27.59,27.62,41000.0,21.3419,21.3419,21.2955,21.3187,41000.0
2013-10-29 14:15:00,27.61,27.63,27.58,27.62,36800.0,21.311,21.3264,21.2878,21.3187,36800.0
2013-10-29 14:20:00,27.62,27.65,27.59,27.62,82000.0,21.3187,21.3419,21.2955,21.3187,82000.0
2013-10-29 14:25:00,27.62,27.63,27.55,27.58,36900.0,21.3187,21.3264,21.2647,21.2878,36900.0
2013-10-29 14:30:00,27.57,27.6,27.54,27.55,63400.0,21.2801,21.3033,21.257,21.2647,63400.0
2013-10-29 14:35:00,27.55,27.56,27.52,27.53,65100.0,21.2647,21.2724,21.2415,21.2492,65100.0
2013-10-29 14:40:00,27.54,27.58,27.53,27.57,56100.0,21.257,21.2878,21.2492,21.2801,56100.0
2013-10-29 14:45:00,27.56,27.6,27.54,27.58,96000.0,21.2724,21.3033,21.257,21.2878,96000.0
2013-10-29 14:50:00,27.58,27.67,27.57,27.67,113500.0,21.2878,21.3573,21.2801,21.3573,113500.0
2013-10-29 14:55:00,27.67,27.67,27.62,27.63,52000.0,21.3573,21.3573,21.3187,21.3264,52000.0
2013-10-29 15:00:00,27.62,27.63,27.58,27.62,112300.0,21.3187,21.3264,21.2878,21.3187,112300.0
2013-10-29 15:05:00,27.62,27.64,27.6,27.6,52100.0,21.3187,21.3341,21.3033,21.3033,52100.0
2013-10-29 15:10:00,27.6,27.62,27.56,27.59,108200.0,21.3033,21.3187,21.2724,21.2955,108200.0
2013-10-29 15:15:00,27.59,27.63,27.57,27.59,120600.0,21.2955,21.3264,21.2801,21.2955,120600.0
2013-10-29 15:20:00,27.59,27.63,27.58,27.62,39300.0,21.2955,21.3264,21.2878,21.3187,39300.0
2013-10-29 15:25:00,27.62,27.64,27.59,27.62,64100.0,21.3187,21.3341,21.2955,21.3187,64100.0
2013-10-29 15:30:00,27.61,27.64,27.57,27.59,76100.0,21.311,21.3341,21.2801,21.2955,76100.0
2013-10-29 15:35:00,27.6,27.62,27.57,27.62,53300.0,21.3033,21.3187,21.2801,21.3187,53300.0
2013-10-29 15:40:00,27.61,27.63,27.58,27.6,117300.0,21.311,21.3264,21.2878,21.3033,117300.0
2013-10-29 15:45:00,27.6,27.66,27.59,27.66,86700.0,21.3033,21.3496,21.2955,21.3496,86700.0
2013-10-29 15:50:00,27.66,27.66,27.61,27.62,134600.0,21.3496,21.3496,21.311,21.3187,134600.0
2013-10-29 15:55:00,27.62,27.68,27.6,27.65,567800.0,21.3187,21.365,21.3033,21.3419,567800.0
2013-10-30 09:30:00,28.04,28.18,27.94,28.16,209900.0,21.6429,21.7509,21.5657,21.7355,209900.0
2013-10-30 09:35:00,28.16,28.29,28.14,28.29,97200.0,21.7355,21.8358,21.7201,21.8358,97200.0
2013-10-30 09:40:00,28.28,28.32,28.14,28.22,109700.0,21.8281,21.859,21.7201,21.7818,109700.0
2013-10-30 09:45:00,28.23,28.42,28.23,28.39,120200.0,21.7895,21.9362,21.7895,21.913,120200.0
2013-10-30 09:50:00,28.37,28.47,28.18,28.23,158700.0,21.8976,21.9748,21.7509,21.7895,158700.0
2013-10-30 09:55:00,28.22,28.35,28.21,28.34,98000.0,21.7818,21.8822,21.7741,21.8744,98000.0
2013-10-30 10:00:00,28.34,28.39,28.26,28.26,69200.0,21.8744,21.913,21.8127,21.8127,69200.0
2013-10-30 10:05:00,28.25,28.34,28.24,28.27,69400.0,21.805,21.8744,21.7973,21.8204,69400.0
2013-10-30 10:10:00,28.27,28.3,28.13,28.17,160100.0,21.8204,21.8436,21.7124,21.7432,160100.0
2013-10-30 10:15:00,28.17,28.21,28.12,28.15,51700.0,21.7432,21.7741,21.7046,21.7278,51700.0
2013-10-30 10:20:00,28.15,28.23,28.15,28.21,36900.0,21.7278,21.7895,21.7278,21.7741,36900.0
2013-10-30 10:25:00,28.2,28.2,28.15,28.18,67500.0,21.7664,21.7664,21.7278,21.7509,67500.0
2013-10-30 10:30:00,28.18,28.2,28.13,28.16,42900.0,21.7509,21.7664,21.7124,21.7355,42900.0
2013-10-30 10:35:00,28.16,28.21,28.14,28.2,40700.0,21.7355,21.7741,21.7201,21.7664,40700.0
2013-10-30 10:40:00,28.2,28.22,28.15,28.22,32700.0,21.7664,21.7818,21.7278,21.7818,32700.0
2013-10-30 10:45:00,28.22,28.25,28.18,28.18,73800.0,21.7818,21.805,21.7509,21.7509,73800.0
2013-10-30 10:50:00,28.17,28.25,28.16,28.23,62800.0,21.7432,21.805,21.7355,21.7895,62800.0
2013-10-30 10:55:00,28.23,28.34,28.22,28.26,93900.0,21.7895,21.8744,21.7818,21.8127,93900.0
2013-10-30 11:00:00,28.26,28.3,28.23,28.26,91900.0,21.8127,21.8436,21.7895,21.8127,91900.0
2013-10-30 11:05:00,28.27,28.28,28.23,28.26,62000.0,21.8204,21.8281,21.7895,21.8127,62000.0
2013-10-30 11:10:00,28.26,28.27,28.22,28.24,45800.0,21.8127,21.8204,21.7818,21.7973,45800.0
2013-10-30 11:15:00,28.24,28.27,28.22,28.24,44400.0,21.7973,21.8204,21.7818,21.7973,44400.0
2013-10-30 11:20:00,28.25,28.25,28.16,28.16,42700.0,21.805,21.805,21.7355,21.7355,42700.0
2013-10-30 11:25:00,28.15,28.18,28.02,28.16,77400.0,21.7278,21.7509,21.6274,21.7355,77400.0
2013-10-30 11:30:00,28.15,28.18,28.13,28.18,51400.0,21.7278,21.7509,21.7124,21.7509,51400.0
2013-10-30 11:35:00,28.18,28.19,28.15,28.18,36500.0,21.7509,21.7587,21.7278,21.7509,36500.0
2013-10-30 11:40:00,28.19,28.26,28.19,28.22,112000.0,21.7587,21.8127,21.7587,21.7818,112000.0
2013-10-30 11:45:00,28.21,28.25,28.18,28.19,27500.0,21.7741,21.805,21.7509,21.7587,27500.0
2013-10-30 11:50:00,28.2,28.25,28.17,28.2,76300.0,21.7664,21.805,21.7432,21.7664,76300.0
2013-10-30 11:55:00,28.2,28.22,28.16,28.18,53000.0,21.7664,21.7818,21.7355,21.7509,53000.0
2013-10-30 12:00:00,28.18,28.21,28.18,28.2,27500.0,21.7509,21.7741,21.7509,21.7664,27500.0
2013-10-30 12:05:00,28.2,28.24,28.19,28.22,28400.0,21.7664,21.7973,21.7587,21.7818,28400.0
2013-10-30 12:10:00,28.22,28.24,28.18,28.19,31800.0,21.7818,21.7973,21.7509,21.7587,31800.0
2013-10-30 12:15:00,28.18,28.2,28.16,28.17,14000.0,21.7509,21.7664,21.7355,21.7432,14000.0
2013-10-30 12:20:00,28.17,28.2,28.13,28.14,46900.0,21.7432,21.7664,21.7124,21.7201,46900.0
2013-10-30 12:25:00,28.13,28.14,28.08,28.08,26800.0,21.7124,21.7201,21.6738,21.6738,26800.0
2013-10-30 12:30:00,28.09,28.11,28.08,28.08,30500.0,21.6815,21.6969,21.6738,21.6738,30500.0
2013-10-30 12:35:00,28.09,28.14,28.08,28.11,27300.0,21.6815,21.7201,21.6738,21.6969,27300.0
2013-10-30 12:40:00,28.12,28.14,28.1,28.14,17200.0,21.7046,21.7201,21.6892,21.7201,17200.0
2013-10-30 12:45:00,28.14,28.24,28.14,28.23,44600.0,21.7201,21.7973,21.7201,21.7895,44600.0
2013-10-30 12:50:00,28.23,28.23,28.17,28.2,47400.0,21.7895,21.7895,21.7432,21.7664,47400.0
2013-10-30 12:55:00,28.19,28.2,28.16,28.19,20500.0,21.7587,21.7664,21.7355,21.7587,20500.0
2013-10-30 13:00:00,28.19,28.23,28.14,28.23,41700.0,21.7587,21.7895,21.7201,21.7895,41700.0
2013-10-30 13:05:00,28.23,28.25,28.19,28.2,23400.0,21.7895,21.805,21.7587,21.7664,23400.0
2013-10-30 13:10:00,28.2,28.2,28.18,28.2,9900.0,21.7664,21.7664,21.7509,21.7664,9900.0
2013-10-30 13:15:00,28.2,28.2,28.15,28.15,29800.0,21.7664,21.7664,21.7278,21.7278,29800.0
2013-10-30 13:20:00,28.15,28.17,28.11,28.11,22900.0,21.7278,21.7432,21.6969,21.6969,22900.0
2013-10-30 13:25:00,28.1,28.11,28.03,28.04,39900.0,21.6892,21.6969,21.6352,21.6429,39900.0
2013-10-30 13:30:00,28.03,28.09,28.03,28.09,37600.0,21.6352,21.6815,21.6352,21.6815,37600.0
2013-10-30 13:35:00,28.08,28.2,28.08,28.19,93800.0,21.6738,21.7664,21.6738,21.7587,93800.0
2013-10-30 13:40:00,28.19,28.19,28.15,28.15,35000.0,21.7587,21.7587,21.7278,21.7278,35000.0
2013-10-30 13:45:00,28.15,28.17,28.11,28.11,37200.0,21.7278,21.7432,21.6969,21.6969,37200.0
2013-10-30 13:50:00,28.11,28.2,28.11,28.19,60600.0,21.6969,21.7664,21.6969,21.7587,60600.0
2013-10-30 13:55:00,28.19,28.22,28.15,28.22,28800.0,21.7587,21.7818,21.7278,21.7818,28800.0
2013-10-30 14:00:00,28.22,28.24,27.95,28.15,161800.0,21.7818,21.7973,21.5734,21.7278,161800.0
2013-10-30 14:05:00,28.14,28.14,27.98,28.0,72700.0,21.7201,21.7201,21.5966,21.612,72700.0
2013-10-30 14:10:00,28.0,28.02,27.78,27.8,241800.0,21.612,21.6274,21.4422,21.4576,241800.0
2013-10-30 14:15:00,27.79,27.92,27.5,27.51,355100.0,21.4499,21.5503,21.2261,21.2338,355100.0
2013-10-30 14:20:00,27.51,27.59,27.3,27.33,356800.0,21.2338,21.2955,21.0717,21.0949,356800.0
2013-10-30 14:25:00,27.34,27.39,27.06,27.1,490700.0,21.1026,21.1412,20.8865,20.9173,490700.0
2013-10-30 14:30:00,27.11,27.44,27.08,27.42,324000.0,20.9251,21.1798,20.9019,21.1643,324000.0
2013-10-30 14:35:00,27.43,27.45,27.28,27.41,181000.0,21.172,21.1875,21.0563,21.1566,181000.0
2013-10-30 14:40:00,27.41,27.54,27.38,27.41,254100.0,21.1566,21.257,21.1335,21.1566,254100.0
2013-10-30 14:45:00,27.42,27.49,27.38,27.44,126800.0,21.1643,21.2184,21.1335,21.1798,126800.0
2013-10-30 14:50:00,27.44,27.46,27.37,27.37,100000.0,21.1798,21.1952,21.1257,21.1257,100000.0
2013-10-30 14:55:00,27.37,27.65,27.37,27.56,231000.0,21.1257,21.3419,21.1257,21.2724,231000.0
2013-10-30 15:00:00,27.56,27.75,27.5,27.74,153100.0,21.2724,21.419,21.2261,21.4113,153100.0
2013-10-30 15:05:00,27.74,27.83,27.72,27.74,197300.0,21.4113,21.4808,21.3959,21.4113,197300.0
2013-10-30 15:10:00,27.74,27.8,27.71,27.78,92200.0,21.4113,21.4576,21.3882,21.4422,92200.0
2013-10-30 15:15:00,27.79,27.84,27.75,27.82,196600.0,21.4499,21.4885,21.419,21.4731,196600.0
2013-10-30 15:20:00,27.81,27.84,27.74,27.8,143100.0,21.4654,21.4885,21.4113,21.4576,143100.0
2013-10-30 15:25:00,27.8,27.95,27.76,27.91,109000.0,21.4576,21.5734,21.4268,21.5425,109000.0
2013-10-30 15:30:00,27.9,28.01,27.89,27.97,236200.0,21.5348,21.6197,21.5271,21.5889,236200.0
2013-10-30 15:35:00,27.98,27.99,27.91,27.95,122100.0,21.5966,21.6043,21.5425,21.5734,122100.0
2013-10-30 15:40:00,27.94,28.0,27.92,28.0,134300.0,21.5657,21.612,21.5503,21.612,134300.0
2013-10-30 15:45:00,27.99,28.04,27.95,28.02,282900.0,21.6043,21.6429,21.5734,21.6274,282900.0
2013-10-30 15:50:00,28.01,28.02,27.95,28.0,266500.0,21.6197,21.6274,21.5734,21.612,266500.0
2013-10-30 15:55:00,27.99,28.08,27.98,28.04,589300.0,21.6043,21.6738,21.5966,21.6429,589300.0
2013-10-31 09:30:00,27.53,27.66,27.42,27.63,169000.0,21.2492,21.3496,21.1643,21.3264,169000.0
2013-10-31 09:35:00,27.64,27.64,27.47,27.47,109600.0,21.3341,21.3341,21.2029,21.2029,109600.0
2013-10-31 09:40:00,27.46,27.6,27.3,27.3,142200.0,21.1952,21.3033,21.0717,21.0717,142200.0
2013-10-31 09:45:00,27.31,27.47,27.28,27.31,142400.0,21.0794,21.2029,21.0563,21.0794,142400.0
2013-10-31 09:50:00,27.31,27.35,27.17,27.23,169500.0,21.0794,21.1103,20.9714,21.0177,169500.0
2013-10-31 09:55:00,27.22,27.3,27.07,27.24,297400.0,21.01,21.0717,20.8942,21.0254,297400.0
2013-10-31 10:00:00,27.23,27.29,27.17,27.17,101600.0,21.0177,21.064,20.9714,20.9714,101600.0
2013-10-31 10:05:00,27.17,27.27,27.15,27.18,149400.0,20.9714,21.0486,20.9559,20.9791,149400.0
2013-10-31 10:10:00,27.18,27.24,27.12,27.2,159800.0,20.9791,21.0254,20.9328,20.9945,159800.0
2013-10-31 10:15:00,27.21,27.25,27.17,27.2,125500.0,21.0022,21.0331,20.9714,20.9945,125500.0
2013-10-31 10:20:00,27.19,27.23,27.16,27.2,129100.0,20.9868,21.0177,20.9636,20.9945,129100.0
2013-10-31 10:25:00,27.19,27.29,27.19,27.21,108800.0,20.9868,21.064,20.9868,21.0022,108800.0
2013-10-31 10:30:00,27.21,27.3,27.2,27.26,177900.0,21.0022,21.0717,20.9945,21.0408,177900.0
2013-10-31 10:35:00,27.26,27.3,27.22,27.29,204500.0,21.0408,21.0717,21.01,21.064,204500.0
2013-10-31 10:40:00,27.29,27.34,27.25,27.3,203200.0,21.064,21.1026,21.0331,21.0717,203200.0
2013-10-31 10:45:00,27.3,27.34,27.23,27.23,97400.0,21.0717,21.1026,21.0177,21.0177,97400.0
2013-10-31 10:50:00,27.24,27.29,27.22,27.27,141700.0,21.0254,21.064,21.01,21.0486,141700.0
2013-10-31 10:55:00,27.26,27.32,27.25,27.28,130400.0,21.0408,21.0871,21.0331,21.0563,130400.0
2013-10-31 11:00:00,27.29,27.29,27.16,27.22,127900.0,21.064,21.064,20.9636,21.01,127900.0
2013-10-31 11:05:00,27.21,27.24,27.18,27.21,41100.0,21.0022,21.0254,20.9791,21.0022,41100.0
2013-10-31 11:10:00,27.2,27.23,27.16,27.16,93600.0,20.9945,21.0177,20.9636,20.9636,93600.0
2013-10-31 11:15:00,27.16,27.21,27.11,27.14,118300.0,20.9636,21.0022,20.9251,20.9482,118300.0
2013-10-31 11:20:00,27.15,27.2,27.14,27.18,46300.0,20.9559,20.9945,20.9482,20.9791,46300.0
2013-10-31 11:25:00,27.18,27.18,27.07,27.09,205100.0,20.9791,20.9791,20.8942,20.9096,205100.0
2013-10-31 11:30:00,27.09,27.1,27.03,27.07,91300.0,20.9096,20.9173,20.8633,20.8942,91300.0
2013-10-31 11:35:00,27.07,27.12,27.06,27.1,71200.0,20.8942,20.9328,20.8865,20.9173,71200.0
2013-10-31 11:40:00,27.09,27.11,27.04,27.06,98800.0,20.9096,20.9251,20.871,20.8865,98800.0
2013-10-31 11:45:00,27.05,27.07,27.01,27.03,72200.0,20.8787,20.8942,20.8479,20.8633,72200.0
2013-10-31 11:50:00,27.03,27.04,26.98,26.99,129100.0,20.8633,20.871,20.8247,20.8324,129100.0
2013-10-31 11:55:00,27.0,27.0,26.93,26.96,83300.0,20.8402,20.8402,20.7861,20.8093,83300.0
2013-10-31 12:00:00,26.96,27.11,26.95,27.09,114200.0,20.8093,20.9251,20.8016,20.9096,114200.0
2013-10-31 12:05:00,27.09,27.13,27.06,27.07,78500.0,20.9096,20.9405,20.8865,20.8942,78500.0
2013-10-31 12:10:00,27.06,27.12,27.05,27.07,43700.0,20.8865,20.9328,20.8787,20.8942,43700.0
2013-10-31 12:15:00,27.06,27.09,27.04,27.05,94900.0,20.8865,20.9096,20.871,20.8787,94900.0
2013-10-31 12:20:00,27.05,27.05,27.0,27.04,102300.0,20.8787,20.8787,20.8402,20.871,102300.0
2013-10-31 12:25:00,27.03,27.06,27.0,27.03,68400.0,20.8633,20.8865,20.8402,20.8633,68400.0
2013-10-31 12:30:00,27.03,27.12,27.03,27.08,122000.0,20.8633,20.9328,20.8633,20.9019,122000.0
2013-10-31 12:35:00,27.08,27.14,27.08,27.11,97100.0,20.9019,20.9482,20.9019,20.9251,97100.0
2013-10-31 12:40:00,27.12,27.12,27.03,27.07,61200.0,20.9328,20.9328,20.8633,20.8942,61200.0
2013-10-31 12:45:00,27.07,27.12,27.06,27.09,70600.0,20.8942,20.9328,20.8865,20.9096,70600.0
2013-10-31 12:50:00,27.1,27.14,27.1,27.1,121400.0,20.9173,20.9482,20.9173,20.9173,121400.0
2013-10-31 12:55:00,27.09,27.26,27.09,27.25,109800.0,20.9096,21.0408,20.9096,21.0331,109800.0
2013-10-31 13:00:00,27.25,27.26,27.18,27.2,55400.0,21.0331,21.0408,20.9791,20.9945,55400.0
2013-10-31 13:05:00,27.19,27.28,27.18,27.25,116400.0,20.9868,21.0563,20.9791,21.0331,116400.0
2013-10-31 13:10:00,27.24,27.24,27.2,27.2,55900.0,21.0254,21.0254,20.9945,20.9945,55900.0
2013-10-31 13:15:00,27.21,27.27,27.17,27.18,106600.0,21.0022,21.0486,20.9714,20.9791,106600.0
2013-10-31 13:20:00,27.18,27.29,27.18,27.26,93000.0,20.9791,21.064,20.9791,21.0408,93000.0
2013-10-31 13:25:00,27.27,27.29,27.21,27.23,89000.0,21.0486,21.064,21.0022,21.0177,89000.0
2013-10-31 13:30:00,27.24,27.29,27.21,27.27,36100.0,21.0254,21.064,21.0022,21.0486,36100.0
2013-10-31 13:35:00,27.26,27.28,27.24,27.26,45800.0,21.0408,21.0563,21.0254,21.0408,45800.0
2013-10-31 13:40:00,27.27,27.32,27.27,27.28,42900.0,21.0486,21.0871,21.0486,21.0563,42900.0
2013-10-31 13:45:00,27.28,27.29,27.25,27.26,47800.0,21.0563,21.064,21.0331,21.0408,47800.0
2013-10-31 13:50:00,27.26,27.28,27.25,27.26,41200.0,21.0408,21.0563,21.0331,21.0408,41200.0
2013-10-31 13:55:00,27.26,27.3,27.25,27.27,48300.0,21.0408,21.0717,21.0331,21.0486,48300.0
2013-10-31 14:00:00,27.26,27.27,27.24,27.26,85300.0,21.0408,21.0486,21.0254,21.0408,85300.0
2013-10-31 14:05:00,27.27,27.28,27.24,27.26,69200.0,21.0486,21.0563,21.0254,21.0408,69200.0
2013-10-31 14:10:00,27.27,27.3,27.25,27.26,59800.0,21.0486,21.0717,21.0331,21.0408,59800.0
2013-10-31 14:15:00,27.27,27.31,27.27,27.29,38900.0,21.0486,21.0794,21.0486,21.064,38900.0
2013-10-31 14:20:00,27.3,27.32,27.28,27.3,47900.0,21.0717,21.0871,21.0563,21.0717,47900.0
2013-10-31 14:25:00,27.3,27.33,27.28,27.3,48500.0,21.0717,21.0949,21.0563,21.0717,48500.0
2013-10-31 14:30:00,27.31,27.32,27.25,27.28,84000.0,21.0794,21.0871,21.0331,21.0563,84000.0
2013-10-31 14:35:00,27.28,27.32,27.27,27.29,58800.0,21.0563,21.0871,21.0486,21.064,58800.0
2013-10-31 14:40:00,27.29,27.3,27.26,27.27,21300.0,21.064,21.0717,21.0408,21.0486,21300.0
2013-10-31 14:45:00,27.27,27.33,27.27,27.3,50700.0,21.0486,21.0949,21.0486,21.0717,50700.0
2013-10-31 14:50:00,27.3,27.32,27.24,27.26,91000.0,21.0717,21.0871,21.0254,21.0408,91000.0
2013-10-31 14:55:00,27.27,27.3,27.25,27.29,38800.0,21.0486,21.0717,21.0331,21.064,38800.0
2013-10-31 15:00:00,27.28,27.28,27.25,27.27,61200.0,21.0563,21.0563,21.0331,21.0486,61200.0
2013-10-31 15:05:00,27.28,27.3,27.26,27.3,53000.0,21.0563,21.0717,21.0408,21.0717,53000.0
2013-10-31 15:10:00,27.3,27.35,27.28,27.34,95700.0,21.0717,21.1103,21.0563,21.1026,95700.0
2013-10-31 15:15:00,27.34,27.39,27.34,27.36,52900.0,21.1026,21.1412,21.1026,21.118,52900.0
2013-10-31 15:20:00,27.36,27.37,27.29,27.3,91000.0,21.118,21.1257,21.064,21.0717,91000.0
2013-10-31 15:25:00,27.31,27.33,27.28,27.3,47900.0,21.0794,21.0949,21.0563,21.0717,47900.0
2013-10-31 15:30:00,27.29,27.33,27.29,27.3,109400.0,21.064,21.0949,21.064,21.0717,109400.0
2013-10-31 15:35:00,27.3,27.35,27.3,27.31,78300.0,21.0717,21.1103,21.0717,21.0794,78300.0
2013-10-31 15:40:00,27.3,27.32,27.27,27.3,151100.0,21.0717,21.0871,21.0486,21.0717,151100.0
2013-10-31 15:45:00,27.3,27.32,27.3,27.31,120800.0,21.0717,21.0871,21.0717,21.0794,120800.0
2013-10-31 15:50:00,27.31,27.31,27.26,27.31,234400.0,21.0794,21.0794,21.0408,21.0794,234400.0
2013-10-31 15:55:00,27.31,27.36,27.26,27.27,600600.0,21.0794,21.118,21.0408,21.0486,600600.0
2013-11-01 09:30:00,26.97,27.06,26.35,26.47,689300.0,20.817,20.8865,20.3384,20.4311,689300.0
2013-11-01 09:35:00,26.49,26.82,26.42,26.42,369600.0,20.4465,20.7012,20.3925,20.3925,369600.0
2013-11-01 09:40:00,26.43,26.52,26.26,26.31,462700.0,20.4002,20.4697,20.269,20.3076,462700.0
2013-11-01 09:45:00,26.32,26.42,26.31,26.34,253400.0,20.3153,20.3925,20.3076,20.3307,253400.0
2013-11-01 09:50:00,26.35,26.4,26.2,26.24,362600.0,20.3384,20.377,20.2227,20.2535,362600.0
2013-11-01 09:55:00,26.24,26.36,26.24,26.31,288400.0,20.2535,20.3462,20.2535,20.3076,288400.0
2013-11-01 10:00:00,26.3,26.31,26.17,26.19,368900.0,20.2999,20.3076,20.1995,20.2149,368900.0
2013-11-01 10:05:00,26.19,26.23,26.03,26.16,387700.0,20.2149,20.2458,20.0914,20.1918,387700.0
2013-11-01 10:10:00,26.16,26.19,26.11,26.14,229300.0,20.1918,20.2149,20.1532,20.1764,229300.0
2013-11-01 10:15:00,26.14,26.15,26.04,26.08,322500.0,20.1764,20.1841,20.0992,20.13,322500.0
2013-11-01 10:20:00,26.08,26.21,26.07,26.12,239000.0,20.13,20.2304,20.1223,20.1609,239000.0
2013-11-01 10:25:00,26.12,26.18,26.1,26.16,317100.0,20.1609,20.2072,20.1455,20.1918,317100.0
2013-11-01 10:30:00,26.17,26.35,26.17,26.17,314100.0,20.1995,20.3384,20.1995,20.1995,314100.0
2013-11-01 10:35:00,26.16,26.25,26.14,26.24,232500.0,20.1918,20.2613,20.1764,20.2535,232500.0
2013-11-01 10:40:00,26.24,26.26,26.15,26.18,113600.0,20.2535,20.269,20.1841,20.2072,113600.0
2013-11-01 10:45:00,26.18,26.19,26.11,26.13,131300.0,20.2072,20.2149,20.1532,20.1686,131300.0
2013-11-01 10:50:00,26.13,26.14,26.08,26.14,152000.0,20.1686,20.1764,20.13,20.1764,152000.0
2013-11-01 10:55:00,26.13,26.15,26.11,26.14,113500.0,20.1686,20.1841,20.1532,20.1764,113500.0
2013-11-01 11:00:00,26.14,26.14,26.04,26.04,195200.0,20.1764,20.1764,20.0992,20.0992,195200.0
2013-11-01 11:05:00,26.03,26.07,26.01,26.01,180300.0,20.0914,20.1223,20.076,20.076,180300.0
2013-11-01 11:10:00,26.02,26.02,25.9,25.92,350500.0,20.0837,20.0837,19.9911,20.0065,350500.0
2013-11-01 11:15:00,25.92,25.95,25.9,25.93,208200.0,20.0065,20.0297,19.9911,20.0143,208200.0
2013-11-01 11:20:00,25.94,26.0,25.94,25.96,163200.0,20.022,20.0683,20.022,20.0374,163200.0
2013-11-01 11:25:00,25.96,25.98,25.95,25.96,106700.0,20.0374,20.0529,20.0297,20.0374,106700.0
2013-11-01 11:30:00,25.96,25.97,25.92,25.92,96100.0,20.0374,20.0451,20.0065,20.0065,96100.0
2013-11-01 11:35:00,25.92,25.93,25.9,25.9,150300.0,20.0065,20.0143,19.9911,19.9911,150300.0
2013-11-01 11:40:00,25.91,25.91,25.88,25.89,122800.0,19.9988,19.9988,19.9757,19.9834,122800.0
2013-11-01 11:45:00,25.89,26.07,25.89,25.98,248300.0,19.9834,20.1223,19.9834,20.0529,248300.0
2013-11-01 11:50:00,25.98,25.99,25.94,25.95,110800.0,20.0529,20.0606,20.022,20.0297,110800.0
2013-11-01 11:55:00,25.95,26.06,25.94,26.06,68600.0,20.0297,20.1146,20.022,20.1146,68600.0
2013-11-01 12:00:00,26.06,26.11,26.03,26.06,145100.0,20.1146,20.1532,20.0914,20.1146,145100.0
2013-11-01 12:05:00,26.07,26.08,26.01,26.04,57600.0,20.1223,20.13,20.076,20.0992,57600.0
2013-11-01 12:10:00,26.04,26.11,26.01,26.01,91500.0,20.0992,20.1532,20.076,20.076,91500.0
2013-11-01 12:15:00,26.01,26.06,26.0,26.05,99300.0,20.076,20.1146,20.0683,20.1069,99300.0
2013-11-01 12:20:00,26.05,26.05,25.89,25.96,299500.0,20.1069,20.1069,19.9834,20.0374,299500.0
2013-11-01 12:25:00,25.97,26.05,25.96,26.01,144800.0,20.0451,20.1069,20.0374,20.076,144800.0
2013-11-01 12:30:00,26.01,26.07,25.96,25.97,232600.0,20.076,20.1223,20.0374,20.0451,232600.0
2013-11-01 12:35:00,25.97,26.0,25.91,26.0,138200.0,20.0451,20.0683,19.9988,20.0683,138200.0
2013-11-01 12:40:00,26.0,26.06,25.99,26.03,144400.0,20.0683,20.1146,20.0606,20.0914,144400.0
2013-11-01 12:45:00,26.03,26.11,26.0,26.0,207900.0,20.0914,20.1532,20.0683,20.0683,207900.0
2013-11-01 12:50:00,26.0,26.03,25.99,26.0,81300.0,20.0683,20.0914,20.0606,20.0683,81300.0
2013-11-01 12:55:00,26.01,26.03,25.97,25.98,139100.0,20.076,20.0914,20.0451,20.0529,139100.0
2013-11-01 13:00:00,25.98,26.0,25.94,25.98,131900.0,20.0529,20.0683,20.022,20.0529,131900.0
2013-11-01 13:05:00,25.98,25.99,25.92,25.94,89800.0,20.0529,20.0606,20.0065,20.022,89800.0
2013-11-01 13:10:00,25.94,25.96,25.92,25.94,90800.0,20.022,20.0374,20.0065,20.022,90800.0
2013-11-01 13:15:00,25.93,25.96,25.93,25.94,79700.0,20.0143,20.0374,20.0143,20.022,79700.0
2013-11-01 13:20:00,25.94,25.97,25.93,25.96,102900.0,20.022,20.0451,20.0143,20.0374,102900.0
2013-11-01 13:25:00,25.96,25.96,25.9,25.91,90000.0,20.0374,20.0374,19.9911,19.9988,90000.0
2013-11-01 13:30:00,25.91,25.94,25.9,25.93,61200.0,19.9988,20.022,19.9911,20.0143,61200.0
2013-11-01 13:35:00,25.92,26.0,25.92,26.0,122100.0,20.0065,20.0683,20.0065,20.0683,122100.0
2013-11-01 13:40:00,25.99,26.01,25.95,26.0,142700.0,20.0606,20.076,20.0297,20.0683,142700.0
2013-11-01 13:45:00,26.01,26.03,25.99,26.03,85800.0,20.076,20.0914,20.0606,20.0914,85800.0
2013-11-01 13:50:00,26.02,26.05,26.01,26.02,112600.0,20.0837,20.1069,20.076,20.0837,112600.0
2013-11-01 13:55:00,26.03,26.03,26.0,26.03,60000.0,20.0914,20.0914,20.0683,20.0914,60000.0
2013-11-01 14:00:00,26.02,26.12,26.02,26.1,122300.0,20.0837,20.1609,20.0837,20.1455,122300.0
2013-11-01 14:05:00,26.1,26.11,26.09,26.09,132500.0,20.1455,20.1532,20.1378,20.1378,132500.0
2013-11-01 14:10:00,26.1,26.1,26.06,26.08,73100.0,20.1455,20.1455,20.1146,20.13,73100.0
2013-11-01 14:15:00,26.08,26.08,26.07,26.08,121800.0,20.13,20.13,20.1223,20.13,121800.0
2013-11-01 14:20:00,26.08,26.08,26.06,26.07,78400.0,20.13,20.13,20.1146,20.1223,78400.0
2013-11-01 14:25:00,26.07,26.07,26.05,26.05,78600.0,20.1223,20.1223,20.1069,20.1069,78600.0
2013-11-01 14:30:00,26.06,26.06,26.02,26.02,62000.0,20.1146,20.1146,20.0837,20.0837,62000.0
2013-11-01 14:35:00,26.02,26.03,25.99,26.0,135800.0,20.0837,20.0914,20.0606,20.0683,135800.0
2013-11-01 14:40:00,26.0,26.0,25.98,25.99,102900.0,20.0683,20.0683,20.0529,20.0606,102900.0
2013-11-01 14:45:00,25.99,25.99,25.96,25.96,174100.0,20.0606,20.0606,20.0374,20.0374,174100.0
2013-11-01 14:50:00,25.97,25.97,25.96,25.96,46500.0,20.0451,20.0451,20.0374,20.0374,46500.0
2013-11-01 14:55:00,25.96,26.05,25.96,26.01,156100.0,20.0374,20.1069,20.0374,20.076,156100.0
2013-11-01 15:00:00,26.01,26.01,25.98,26.0,109900.0,20.076,20.076,20.0529,20.0683,109900.0
2013-11-01 15:05:00,26.0,26.0,25.98,25.99,92300.0,20.0683,20.0683,20.0529,20.0606,92300.0
2013-11-01 15:10:00,25.99,26.04,25.98,26.02,168500.0,20.0606,20.0992,20.0529,20.0837,168500.0
2013-11-01 15:15:00,26.03,26.04,25.99,26.04,165200.0,20.0914,20.0992,20.0606,20.0992,165200.0
2013-11-01 15:20:00,26.04,26.04,26.01,26.01,59100.0,20.0992,20.0992,20.076,20.076,59100.0
2013-11-01 15:25:00,26.01,26.01,25.99,26.01,134000.0,20.076,20.076,20.0606,20.076,134000.0
2013-11-01 15:30:00,26.01,26.02,26.0,26.01,207500.0,20.076,20.0837,20.0683,20.076,207500.0
2013-11-01 15:35:00,26.01,26.04,26.0,26.03,281400.0,20.076,20.0992,20.0683,20.0914,281400.0
2013-11-01 15:40:00,26.03,26.07,26.0,26.05,272500.0,20.0914,20.1223,20.0683,20.1069,272500.0
2013-11-01 15:45:00,26.05,26.06,26.02,26.04,367500.0,20.1069,20.1146,20.0837,20.0992,367500.0
2013-11-01 15:50:00,26.03,26.06,26.03,26.04,256700.0,20.0914,20.1146,20.0914,20.0992,256700.0
2013-11-01 15:55:00,26.04,26.05,25.96,25.99,633800.0,20.0992,20.1069,20.0374,20.0606,633800.0
2013-11-04 09:30:00,26.39,26.55,26.27,26.43,314900.0,20.3693,20.4928,20.2767,20.4002,314900.0
2013-11-04 09:35:00,26.43,26.5,26.38,26.5,116200.0,20.4002,20.4542,20.3616,20.4542,116200.0
2013-11-04 09:40:00,26.5,26.83,26.46,26.83,289200.0,20.4542,20.7089,20.4233,20.7089,289200.0
2013-11-04 09:45:00,26.82,26.83,26.67,26.75,164000.0,20.7012,20.7089,20.5854,20.6472,164000.0
2013-11-04 09:50:00,26.76,26.81,26.68,26.8,181200.0,20.6549,20.6935,20.5932,20.6858,181200.0
2013-11-04 09:55:00,26.81,26.84,26.76,26.83,185600.0,20.6935,20.7167,20.6549,20.7089,185600.0
2013-11-04 10:00:00,26.84,26.95,26.82,26.91,172200.0,20.7167,20.8016,20.7012,20.7707,172200.0
2013-11-04 10:05:00,26.91,26.95,26.88,26.89,200300.0,20.7707,20.8016,20.7475,20.7552,200300.0
2013-11-04 10:10:00,26.91,26.99,26.89,26.94,213200.0,20.7707,20.8324,20.7552,20.7938,213200.0
2013-11-04 10:15:00,26.94,26.96,26.8,26.85,172500.0,20.7938,20.8093,20.6858,20.7244,172500.0
2013-11-04 10:20:00,26.85,26.9,26.84,26.88,83100.0,20.7244,20.763,20.7167,20.7475,83100.0
2013-11-04 10:25:00,26.88,26.9,26.83,26.85,81600.0,20.7475,20.763,20.7089,20.7244,81600.0
2013-11-04 10:30:00,26.86,26.9,26.85,26.9,126000.0,20.7321,20.763,20.7244,20.763,126000.0
2013-11-04 10:35:00,26.9,26.92,26.8,26.84,126500.0,20.763,20.7784,20.6858,20.7167,126500.0
2013-11-04 10:40:00,26.84,26.87,26.8,26.82,118700.0,20.7167,20.7398,20.6858,20.7012,118700.0
2013-11-04 10:45:00,26.83,26.84,26.79,26.83,106900.0,20.7089,20.7167,20.6781,20.7089,106900.0
2013-11-04 10:50:00,26.82,26.87,26.82,26.83,107200.0,20.7012,20.7398,20.7012,20.7089,107200.0
2013-11-04 10:55:00,26.83,26.86,26.8,26.82,121400.0,20.7089,20.7321,20.6858,20.7012,121400.0
2013-11-04 11:00:00,26.82,26.93,26.82,26.88,164500.0,20.7012,20.7861,20.7012,20.7475,164500.0
2013-11-04 11:05:00,26.88,26.91,26.85,26.87,91900.0,20.7475,20.7707,20.7244,20.7398,91900.0
2013-11-04 11:10:00,26.87,26.94,26.87,26.88,96200.0,20.7398,20.7938,20.7398,20.7475,96200.0
2013-11-04 11:15:00,26.89,26.92,26.87,26.91,88200.0,20.7552,20.7784,20.7398,20.7707,88200.0
2013-11-04 11:20:00,26.9,26.94,26.9,26.92,65400.0,20.763,20.7938,20.763,20.7784,65400.0
2013-11-04 11:25:00,26.93,26.94,26.9,26.92,57700.0,20.7861,20.7938,20.763,20.7784,57700.0
2013-11-04 11:30:00,26.91,26.95,26.89,26.94,102500.0,20.7707,20.8016,20.7552,20.7938,102500.0
2013-11-04 11:35:00,26.94,26.98,26.93,26.95,135300.0,20.7938,20.8247,20.7861,20.8016,135300.0
2013-11-04 11:40:00,26.96,26.97,26.93,26.93,92700.0,20.8093,20.817,20.7861,20.7861,92700.0
2013-11-04 11:45:00,26.94,26.95,26.86,26.89,57800.0,20.7938,20.8016,20.7321,20.7552,57800.0
2013-11-04 11:50:00,26.89,26.92,26.87,26.88,59300.0,20.7552,20.7784,20.7398,20.7475,59300.0
2013-11-04 11:55:00,26.88,26.9,26.86,26.9,51500.0,20.7475,20.763,20.7321,20.763,51500.0
2013-11-04 12:00:00,26.89,26.93,26.88,26.93,52500.0,20.7552,20.7861,20.7475,20.7861,52500.0
2013-11-04 12:05:00,26.93,26.95,26.91,26.92,54300.0,20.7861,20.8016,20.7707,20.7784,54300.0
2013-11-04 12:10:00,26.91,26.94,26.89,26.92,67700.0,20.7707,20.7938,20.7552,20.7784,67700.0
2013-11-04 12:15:00,26.92,26.93,26.88,26.9,62600.0,20.7784,20.7861,20.7475,20.763,62600.0
2013-11-04 12:20:00,26.9,26.95,26.9,26.92,58400.0,20.763,20.8016,20.763,20.7784,58400.0
2013-11-04 12:25:00,26.92,26.96,26.9,26.96,43000.0,20.7784,20.8093,20.763,20.8093,43000.0
2013-11-04 12:30:00,26.95,27.03,26.95,27.02,94600.0,20.8016,20.8633,20.8016,20.8556,94600.0
2013-11-04 12:35:00,27.02,27.08,27.01,27.07,113300.0,20.8556,20.9019,20.8479,20.8942,113300.0
2013-11-04 12:40:00,27.07,27.13,27.07,27.12,57600.0,20.8942,20.9405,20.8942,20.9328,57600.0
2013-11-04 12:45:00,27.12,27.13,27.03,27.05,108900.0,20.9328,20.9405,20.8633,20.8787,108900.0
2013-11-04 12:50:00,27.04,27.08,27.04,27.07,35300.0,20.871,20.9019,20.871,20.8942,35300.0
2013-11-04 12:55:00,27.07,27.12,27.07,27.11,113000.0,20.8942,20.9328,20.8942,20.9251,113000.0
2013-11-04 13:00:00,27.11,27.13,27.07,27.11,141800.0,20.9251,20.9405,20.8942,20.9251,141800.0
2013-11-04 13:05:00,27.12,27.12,27.03,27.03,90400.0,20.9328,20.9328,20.8633,20.8633,90400.0
2013-11-04 13:10:00,27.04,27.07,27.03,27.05,49600.0,20.871,20.8942,20.8633,20.8787,49600.0
2013-11-04 13:15:00,27.05,27.05,27.0,27.0,74100.0,20.8787,20.8787,20.8402,20.8402,74100.0
2013-11-04 13:20:00,27.0,27.06,27.0,27.05,49400.0,20.8402,20.8865,20.8402,20.8787,49400.0
2013-11-04 13:25:00,27.05,27.06,27.01,27.03,73500.0,20.8787,20.8865,20.8479,20.8633,73500.0
2013-11-04 13:30:00,27.03,27.05,27.0,27.05,62300.0,20.8633,20.8787,20.8402,20.8787,62300.0
2013-11-04 13:35:00,27.05,27.06,27.01,27.02,57100.0,20.8787,20.8865,20.8479,20.8556,57100.0
2013-11-04 13:40:00,27.03,27.05,27.01,27.03,48100.0,20.8633,20.8787,20.8479,20.8633,48100.0
2013-11-04 13:45:00,27.04,27.04,27.0,27.03,45100.0,20.871,20.871,20.8402,20.8633,45100.0
2013-11-04 13:50:00,27.03,27.04,27.02,27.04,33800.0,20.8633,20.871,20.8556,20.871,33800.0
2013-11-04 13:55:00,27.04,27.06,27.03,27.03,39000.0,20.871,20.8865,20.8633,20.8633,39000.0
2013-11-04 14:00:00,27.03,27.04,27.02,27.03,32200.0,20.8633,20.871,20.8556,20.8633,32200.0
2013-11-04 14:05:00,27.04,27.06,27.03,27.05,53700.0,20.871,20.8865,20.8633,20.8787,53700.0
2013-11-04 14:10:00,27.06,27.08,27.04,27.06,62100.0,20.8865,20.9019,20.871,20.8865,62100.0
2013-11-04 14:15:00,27.06,27.06,27.02,27.05,130600.0,20.8865,20.8865,20.8556,20.8787,130600.0
2013-11-04 14:20:00,27.05,27.06,27.04,27.06,67400.0,20.8787,20.8865,20.871,20.8865,67400.0
2013-11-04 14:25:00,27.06,27.08,27.05,27.08,38900.0,20.8865,20.9019,20.8787,20.9019,38900.0
2013-11-04 14:30:00,27.08,27.09,27.05,27.07,88500.0,20.9019,20.9096,20.8787,20.8942,88500.0
2013-11-04 14:35:00,27.06,27.07,27.05,27.07,48900.0,20.8865,20.8942,20.8787,20.8942,48900.0
2013-11-04 14:40:00,27.06,27.07,27.05,27.05,84600.0,20.8865,20.8942,20.8787,20.8787,84600.0
2013-11-04 14:45:00,27.05,27.11,27.04,27.09,78400.0,20.8787,20.9251,20.871,20.9096,78400.0
2013-11-04 14:50:00,27.09,27.13,27.09,27.12,62400.0,20.9096,20.9405,20.9096,20.9328,62400.0
2013-11-04 14:55:00,27.13,27.15,27.11,27.15,49300.0,20.9405,20.9559,20.9251,20.9559,49300.0
2013-11-04 15:00:00,27.14,27.18,27.13,27.17,94600.0,20.9482,20.9791,20.9405,20.9714,94600.0
2013-11-04 15:05:00,27.16,27.18,27.13,27.14,71300.0,20.9636,20.9791,20.9405,20.9482,71300.0
2013-11-04 15:10:00,27.14,27.18,27.13,27.16,119500.0,20.9482,20.9791,20.9405,20.9636,119500.0
2013-11-04 15:15:00,27.15,27.18,27.14,27.17,86300.0,20.9559,20.9791,20.9482,20.9714,86300.0
2013-11-04 15:20:00,27.18,27.23,27.17,27.19,168600.0,20.9791,21.0177,20.9714,20.9868,168600.0
2013-11-04 15:25:00,27.2,27.2,27.17,27.18,66700.0,20.9945,20.9945,20.9714,20.9791,66700.0
2013-11-04 15:30:00,27.18,27.25,27.17,27.24,144800.0,20.9791,21.0331,20.9714,21.0254,144800.0
2013-11-04 15:35:00,27.25,27.3,27.24,27.29,219400.0,21.0331,21.0717,21.0254,21.064,219400.0
2013-11-04 15:40:00,27.29,27.39,27.29,27.39,172900.0,21.064,21.1412,21.064,21.1412,172900.0
2013-11-04 15:45:00,27.39,27.42,27.32,27.33,489100.0,21.1412,21.1643,21.0871,21.0949,489100.0
2013-11-04 15:50:00,27.32,27.36,27.31,27.32,403000.0,21.0871,21.118,21.0794,21.0871,403000.0
2013-11-04 15:55:00,27.32,27.38,27.31,27.34,564300.0,21.0871,21.1335,21.0794,21.1026,564300.0
2013-11-05 09:30:00,27.23,27.26,27.1,27.26,256700.0,21.0177,21.0408,20.9173,21.0408,256700.0
2013-11-05 09:35:00,27.25,27.27,27.05,27.14,120400.0,21.0331,21.0486,20.8787,20.9482,120400.0
2013-11-05 09:40:00,27.14,27.24,27.1,27.18,144600.0,20.9482,21.0254,20.9173,20.9791,144600.0
2013-11-05 09:45:00,27.19,27.26,27.18,27.22,167000.0,20.9868,21.0408,20.9791,21.01,167000.0
2013-11-05 09:50:00,27.22,27.23,27.11,27.19,157500.0,21.01,21.0177,20.9251,20.9868,157500.0
2013-11-05 09:55:00,27.2,27.22,27.17,27.21,99300.0,20.9945,21.01,20.9714,21.0022,99300.0
2013-11-05 10:00:00,27.2,27.2,27.09,27.15,156400.0,20.9945,20.9945,20.9096,20.9559,156400.0
2013-11-05 10:05:00,27.15,27.22,27.08,27.22,150200.0,20.9559,21.01,20.9019,21.01,150200.0
2013-11-05 10:10:00,27.21,27.29,27.21,27.28,87000.0,21.0022,21.064,21.0022,21.0563,87000.0
2013-11-05 10:15:00,27.27,27.28,27.19,27.2,101300.0,21.0486,21.0563,20.9868,20.9945,101300.0
2013-11-05 10:20:00,27.19,27.29,27.18,27.28,134400.0,20.9868,21.064,20.9791,21.0563,134400.0
2013-11-05 10:25:00,27.28,27.28,27.23,27.23,75200.0,21.0563,21.0563,21.0177,21.0177,75200.0
2013-11-05 10:30:00,27.23,27.25,27.21,27.21,63400.0,21.0177,21.0331,21.0022,21.0022,63400.0
2013-11-05 10:35:00,27.21,27.21,27.17,27.17,62800.0,21.0022,21.0022,20.9714,20.9714,62800.0
2013-11-05 10:40:00,27.17,27.29,27.16,27.28,93500.0,20.9714,21.064,20.9636,21.0563,93500.0
2013-11-05 10:45:00,27.28,27.3,27.26,27.3,64300.0,21.0563,21.0717,21.0408,21.0717,64300.0
2013-11-05 10:50:00,27.3,27.36,27.28,27.32,92900.0,21.0717,21.118,21.0563,21.0871,92900.0
2013-11-05 10:55:00,27.32,27.32,27.27,27.3,99700.0,21.0871,21.0871,21.0486,21.0717,99700.0
2013-11-05 11:00:00,27.28,27.36,27.26,27.35,94000.0,21.0563,21.118,21.0408,21.1103,94000.0
2013-11-05 11:05:00,27.35,27.44,27.35,27.43,165400.0,21.1103,21.1798,21.1103,21.172,165400.0
2013-11-05 11:10:00,27.43,27.56,27.43,27.54,234900.0,21.172,21.2724,21.172,21.257,234900.0
2013-11-05 11:15:00,27.53,27.54,27.45,27.48,99300.0,21.2492,21.257,21.1875,21.2106,99300.0
2013-11-05 11:20:00,27.49,27.57,27.46,27.53,84400.0,21.2184,21.2801,21.1952,21.2492,84400.0
2013-11-05 11:25:00,27.54,27.58,27.53,27.57,65000.0,21.257,21.2878,21.2492,21.2801,65000.0
2013-11-05 11:30:00,27.58,27.58,27.49,27.5,88700.0,21.2878,21.2878,21.2184,21.2261,88700.0
2013-11-05 11:35:00,27.5,27.57,27.49,27.53,111300.0,21.2261,21.2801,21.2184,21.2492,111300.0
2013-11-05 11:40:00,27.54,27.57,27.51,27.56,92800.0,21.257,21.2801,21.2338,21.2724,92800.0
2013-11-05 11:45:00,27.56,27.56,27.44,27.45,57500.0,21.2724,21.2724,21.1798,21.1875,57500.0
2013-11-05 11:50:00,27.45,27.46,27.43,27.43,41400.0,21.1875,21.1952,21.172,21.172,41400.0
2013-11-05 11:55:00,27.44,27.45,27.41,27.42,61000.0,21.1798,21.1875,21.1566,21.1643,61000.0
2013-11-05 12:00:00,27.42,27.44,27.34,27.34,83500.0,21.1643,21.1798,21.1026,21.1026,83500.0
2013-11-05 12:05:00,27.35,27.38,27.35,27.37,30300.0,21.1103,21.1335,21.1103,21.1257,30300.0
2013-11-05 12:10:00,27.38,27.39,27.37,27.39,29000.0,21.1335,21.1412,21.1257,21.1412,29000.0
2013-11-05 12:15:00,27.39,27.4,27.34,27.34,78100.0,21.1412,21.1489,21.1026,21.1026,78100.0
2013-11-05 12:20:00,27.34,27.37,27.32,27.36,83800.0,21.1026,21.1257,21.0871,21.118,83800.0
2013-11-05 12:25:00,27.37,27.42,27.36,27.41,56700.0,21.1257,21.1643,21.118,21.1566,56700.0
2013-11-05 12:30:00,27.41,27.43,27.39,27.39,61300.0,21.1566,21.172,21.1412,21.1412,61300.0
2013-11-05 12:35:00,27.39,27.39,27.33,27.33,120800.0,21.1412,21.1412,21.0949,21.0949,120800.0
2013-11-05 12:40:00,27.33,27.33,27.24,27.25,76000.0,21.0949,21.0949,21.0254,21.0331,76000.0
2013-11-05 12:45:00,27.25,27.26,27.18,27.21,54400.0,21.0331,21.0408,20.9791,21.0022,54400.0
2013-11-05 12:50:00,27.22,27.25,27.2,27.22,40500.0,21.01,21.0331,20.9945,21.01,40500.0
2013-11-05 12:55:00,27.22,27.25,27.2,27.22,34600.0,21.01,21.0331,20.9945,21.01,34600.0
2013-11-05 13:00:00,27.22,27.23,27.15,27.19,57400.0,21.01,21.0177,20.9559,20.9868,57400.0
2013-11-05 13:05:00,27.19,27.19,27.12,27.13,55500.0,20.9868,20.9868,20.9328,20.9405,55500.0
2013-11-05 13:10:00,27.13,27.13,27.1,27.13,42200.0,20.9405,20.9405,20.9173,20.9405,42200.0
2013-11-05 13:15:00,27.12,27.21,27.11,27.19,79300.0,20.9328,21.0022,20.9251,20.9868,79300.0
2013-11-05 13:20:00,27.19,27.2,27.1,27.14,42100.0,20.9868,20.9945,20.9173,20.9482,42100.0
2013-11-05 13:25:00,27.14,27.16,27.1,27.1,69200.0,20.9482,20.9636,20.9173,20.9173,69200.0
2013-11-05 13:30:00,27.1,27.13,27.08,27.09,64400.0,20.9173,20.9405,20.9019,20.9096,64400.0
2013-11-05 13:35:00,27.08,27.09,27.02,27.03,74300.0,20.9019,20.9096,20.8556,20.8633,74300.0
2013-11-05 13:40:00,27.04,27.04,27.01,27.02,52000.0,20.871,20.871,20.8479,20.8556,52000.0
2013-11-05 13:45:00,27.03,27.04,26.99,27.04,94100.0,20.8633,20.871,20.8324,20.871,94100.0
2013-11-05 13:50:00,27.04,27.08,27.04,27.07,64500.0,20.871,20.9019,20.871,20.8942,64500.0
2013-11-05 13:55:00,27.07,27.12,27.07,27.11,70600.0,20.8942,20.9328,20.8942,20.9251,70600.0
2013-11-05 14:00:00,27.1,27.17,27.1,27.17,75900.0,20.9173,20.9714,20.9173,20.9714,75900.0
2013-11-05 14:05:00,27.17,27.18,27.13,27.15,85600.0,20.9714,20.9791,20.9405,20.9559,85600.0
2013-11-05 14:10:00,27.15,27.15,27.11,27.11,44900.0,20.9559,20.9559,20.9251,20.9251,44900.0
2013-11-05 14:15:00,27.11,27.14,27.11,27.13,49800.0,20.9251,20.9482,20.9251,20.9405,49800.0
2013-11-05 14:20:00,27.13,27.17,27.12,27.17,78400.0,20.9405,20.9714,20.9328,20.9714,78400.0
2013-11-05 14:25:00,27.17,27.17,27.11,27.11,67300.0,20.9714,20.9714,20.9251,20.9251,67300.0
2013-11-05 14:30:00,27.11,27.13,27.1,27.13,70600.0,20.9251,20.9405,20.9173,20.9405,70600.0
2013-11-05 14:35:00,27.12,27.14,27.1,27.11,52600.0,20.9328,20.9482,20.9173,20.9251,52600.0
2013-11-05 14:40:00,27.11,27.12,27.11,27.12,26000.0,20.9251,20.9328,20.9251,20.9328,26000.0
2013-11-05 14:45:00,27.11,27.14,27.11,27.14,56900.0,20.9251,20.9482,20.9251,20.9482,56900.0
2013-11-05 14:50:00,27.13,27.19,27.13,27.18,91000.0,20.9405,20.9868,20.9405,20.9791,91000.0
2013-11-05 14:55:00,27.18,27.2,27.18,27.19,59100.0,20.9791,20.9945,20.9791,20.9868,59100.0
2013-11-05 15:00:00,27.2,27.27,27.19,27.25,85000.0,20.9945,21.0486,20.9868,21.0331,85000.0
2013-11-05 15:05:00,27.26,27.41,27.25,27.41,129900.0,21.0408,21.1566,21.0331,21.1566,129900.0
2013-11-05 15:10:00,27.41,27.42,27.37,27.38,105900.0,21.1566,21.1643,21.1257,21.1335,105900.0
2013-11-05 15:15:00,27.37,27.4,27.36,27.36,49400.0,21.1257,21.1489,21.118,21.118,49400.0
2013-11-05 15:20:00,27.36,27.36,27.31,27.32,79500.0,21.118,21.118,21.0794,21.0871,79500.0
2013-11-05 15:25:00,27.32,27.35,27.31,27.35,63900.0,21.0871,21.1103,21.0794,21.1103,63900.0
2013-11-05 15:30:00,27.35,27.41,27.34,27.4,79000.0,21.1103,21.1566,21.1026,21.1489,79000.0
2013-11-05 15:35:00,27.41,27.42,27.37,27.39,108300.0,21.1566,21.1643,21.1257,21.1412,108300.0
2013-11-05 15:40:00,27.4,27.44,27.3,27.3,166600.0,21.1489,21.1798,21.0717,21.0717,166600.0
2013-11-05 15:45:00,27.3,27.39,27.29,27.37,160400.0,21.0717,21.1412,21.064,21.1257,160400.0
2013-11-05 15:50:00,27.37,27.4,27.36,27.36,166800.0,21.1257,21.1489,21.118,21.118,166800.0
2013-11-05 15:55:00,27.36,27.37,27.33,27.36,296900.0,21.118,21.1257,21.0949,21.118,296900.0
2013-11-06 09:30:00,27.63,27.8,27.61,27.72,261200.0,21.3264,21.4576,21.311,21.3959,261200.0
2013-11-06 09:35:00,27.72,27.8,27.68,27.73,162600.0,21.3959,21.4576,21.365,21.4036,162600.0
2013-11-06 09:40:00,27.73,27.8,27.7,27.71,133600.0,21.4036,21.4576,21.3805,21.3882,133600.0
2013-11-06 09:45:00,27.71,27.81,27.69,27.76,221000.0,21.3882,21.4654,21.3727,21.4268,221000.0
2013-11-06 09:50:00,27.75,27.75,27.59,27.59,108100.0,21.419,21.419,21.2955,21.2955,108100.0
2013-11-06 09:55:00,27.6,27.65,27.52,27.6,121300.0,21.3033,21.3419,21.2415,21.3033,121300.0
2013-11-06 10:00:00,27.61,27.82,27.57,27.82,214000.0,21.311,21.4731,21.2801,21.4731,214000.0
2013-11-06 10:05:00,27.82,27.84,27.76,27.78,112700.0,21.4731,21.4885,21.4268,21.4422,112700.0
2013-11-06 10:10:00,27.78,27.88,27.78,27.86,147200.0,21.4422,21.5194,21.4422,21.5039,147200.0
2013-11-06 10:15:00,27.85,27.91,27.84,27.86,101000.0,21.4962,21.5425,21.4885,21.5039,101000.0
2013-11-06 10:20:00,27.86,27.97,27.86,27.96,158500.0,21.5039,21.5889,21.5039,21.5811,158500.0
2013-11-06 10:25:00,27.96,28.0,27.92,28.0,134600.0,21.5811,21.612,21.5503,21.612,134600.0
2013-11-06 10:30:00,27.99,28.05,27.99,28.04,151700.0,21.6043,21.6506,21.6043,21.6429,151700.0
2013-11-06 10:35:00,28.04,28.08,27.94,27.96,112600.0,21.6429,21.6738,21.5657,21.5811,112600.0
2013-11-06 10:40:00,27.97,28.0,27.95,27.97,62600.0,21.5889,21.612,21.5734,21.5889,62600.0
2013-11-06 10:45:00,27.98,28.01,27.96,27.98,75900.0,21.5966,21.6197,21.5811,21.5966,75900.0
2013-11-06 10:50:00,27.98,28.02,27.95,28.0,95800.0,21.5966,21.6274,21.5734,21.612,95800.0
2013-11-06 10:55:00,27.99,28.05,27.98,28.05,177200.0,21.6043,21.6506,21.5966,21.6506,177200.0
2013-11-06 11:00:00,28.05,28.05,27.96,27.97,97600.0,21.6506,21.6506,21.5811,21.5889,97600.0
2013-11-06 11:05:00,27.97,28.0,27.84,27.85,134500.0,21.5889,21.612,21.4885,21.4962,134500.0
2013-11-06 11:10:00,27.86,27.96,27.86,27.93,86700.0,21.5039,21.5811,21.5039,21.558,86700.0
2013-11-06 11:15:00,27.92,27.93,27.81,27.84,141400.0,21.5503,21.558,21.4654,21.4885,141400.0
2013-11-06 11:20:00,27.83,27.85,27.78,27.8,65200.0,21.4808,21.4962,21.4422,21.4576,65200.0
2013-11-06 11:25:00,27.79,27.85,27.79,27.85,47700.0,21.4499,21.4962,21.4499,21.4962,47700.0
2013-11-06 11:30:00,27.85,27.95,27.83,27.94,73100.0,21.4962,21.5734,21.4808,21.5657,73100.0
2013-11-06 11:35:00,27.95,28.0,27.94,28.0,47600.0,21.5734,21.612,21.5657,21.612,47600.0
2013-11-06 11:40:00,27.99,28.0,27.95,27.99,44600.0,21.6043,21.612,21.5734,21.6043,44600.0
2013-11-06 11:45:00,27.99,28.0,27.96,27.96,92500.0,21.6043,21.612,21.5811,21.5811,92500.0
2013-11-06 11:50:00,27.96,28.0,27.95,28.0,72800.0,21.5811,21.612,21.5734,21.612,72800.0
2013-11-06 11:55:00,27.99,28.02,27.98,28.02,70700.0,21.6043,21.6274,21.5966,21.6274,70700.0
2013-11-06 12:00:00,28.02,28.05,27.98,27.98,82600.0,21.6274,21.6506,21.5966,21.5966,82600.0
2013-11-06 12:05:00,27.98,28.0,27.97,27.99,41100.0,21.5966,21.612,21.5889,21.6043,41100.0
2013-11-06 12:10:00,27.98,28.0,27.91,27.91,90500.0,21.5966,21.612,21.5425,21.5425,90500.0
2013-11-06 12:15:00,27.92,27.96,27.92,27.96,58500.0,21.5503,21.5811,21.5503,21.5811,58500.0
2013-11-06 12:20:00,27.96,27.97,27.91,27.92,48300.0,21.5811,21.5889,21.5425,21.5503,48300.0
2013-11-06 12:25:00,27.91,27.95,27.9,27.92,40800.0,21.5425,21.5734,21.5348,21.5503,40800.0
2013-11-06 12:30:00,27.91,27.93,27.9,27.91,103100.0,21.5425,21.558,21.5348,21.5425,103100.0
2013-11-06 12:35:00,27.91,27.94,27.89,27.93,33900.0,21.5425,21.5657,21.5271,21.558,33900.0
2013-11-06 12:40:00,27.93,27.96,27.9,27.92,37100.0,21.558,21.5811,21.5348,21.5503,37100.0
2013-11-06 12:45:00,27.91,27.91,27.88,27.91,41700.0,21.5425,21.5425,21.5194,21.5425,41700.0
2013-11-06 12:50:00,27.91,27.94,27.9,27.9,41100.0,21.5425,21.5657,21.5348,21.5348,41100.0
2013-11-06 12:55:00,27.9,27.92,27.83,27.84,65800.0,21.5348,21.5503,21.4808,21.4885,65800.0
2013-11-06 13:00:00,27.84,27.85,27.82,27.83,42900.0,21.4885,21.4962,21.4731,21.4808,42900.0
2013-11-06 13:05:00,27.82,27.82,27.8,27.81,47800.0,21.4731,21.4731,21.4576,21.4654,47800.0
2013-11-06 13:10:00,27.82,27.82,27.79,27.8,47800.0,21.4731,21.4731,21.4499,21.4576,47800.0
2013-11-06 13:15:00,27.79,27.8,27.78,27.8,41400.0,21.4499,21.4576,21.4422,21.4576,41400.0
2013-11-06 13:20:00,27.8,27.82,27.78,27.8,71200.0,21.4576,21.4731,21.4422,21.4576,71200.0
2013-11-06 13:25:00,27.8,27.87,27.79,27.83,49400.0,21.4576,21.5117,21.4499,21.4808,49400.0
2013-11-06 13:30:00,27.83,27.86,27.81,27.85,52400.0,21.4808,21.5039,21.4654,21.4962,52400.0
2013-11-06 13:35:00,27.86,27.86,27.81,27.82,38400.0,21.5039,21.5039,21.4654,21.4731,38400.0
2013-11-06 13:40:00,27.82,27.85,27.82,27.85,25700.0,21.4731,21.4962,21.4731,21.4962,25700.0
2013-11-06 13:45:00,27.85,27.85,27.81,27.84,26600.0,21.4962,21.4962,21.4654,21.4885,26600.0
2013-11-06 13:50:00,27.84,27.85,27.82,27.82,39100.0,21.4885,21.4962,21.4731,21.4731,39100.0
2013-11-06 13:55:00,27.82,27.85,27.8,27.83,69600.0,21.4731,21.4962,21.4576,21.4808,69600.0
2013-11-06 14:00:00,27.82,27.91,27.82,27.88,61000.0,21.4731,21.5425,21.4731,21.5194,61000.0
2013-11-06 14:05:00,27.88,27.89,27.86,27.88,31600.0,21.5194,21.5271,21.5039,21.5194,31600.0
2013-11-06 14:10:00,27.89,27.92,27.88,27.91,33600.0,21.5271,21.5503,21.5194,21.5425,33600.0
2013-11-06 14:15:00,27.91,27.94,27.9,27.93,74600.0,21.5425,21.5657,21.5348,21.558,74600.0
2013-11-06 14:20:00,27.92,27.93,27.91,27.93,45300.0,21.5503,21.558,21.5425,21.558,45300.0
2013-11-06 14:25:00,27.93,27.96,27.91,27.96,63000.0,21.558,21.5811,21.5425,21.5811,63000.0
2013-11-06 14:30:00,27.96,28.01,27.95,27.97,76800.0,21.5811,21.6197,21.5734,21.5889,76800.0
2013-11-06 14:35:00,27.97,28.0,27.96,27.99,56000.0,21.5889,21.612,21.5811,21.6043,56000.0
2013-11-06 14:40:00,27.98,27.99,27.95,27.96,48600.0,21.5966,21.6043,21.5734,21.5811,48600.0
2013-11-06 14:45:00,27.95,27.96,27.9,27.92,48700.0,21.5734,21.5811,21.5348,21.5503,48700.0
2013-11-06 14:50:00,27.92,27.93,27.81,27.81,126000.0,21.5503,21.558,21.4654,21.4654,126000.0
2013-11-06 14:55:00,27.81,27.86,27.8,27.82,135400.0,21.4654,21.5039,21.4576,21.4731,135400.0
2013-11-06 15:00:00,27.82,27.9,27.82,27.9,66400.0,21.4731,21.5348,21.4731,21.5348,66400.0
2013-11-06 15:05:00,27.89,27.9,27.87,27.9,73400.0,21.5271,21.5348,21.5117,21.5348,73400.0
2013-11-06 15:10:00,27.9,27.91,27.88,27.9,84900.0,21.5348,21.5425,21.5194,21.5348,84900.0
2013-11-06 15:15:00,27.9,27.91,27.88,27.89,50100.0,21.5348,21.5425,21.5194,21.5271,50100.0
2013-11-06 15:20:00,27.9,27.91,27.88,27.91,56400.0,21.5348,21.5425,21.5194,21.5425,56400.0
2013-11-06 15:25:00,27.91,27.91,27.89,27.91,180900.0,21.5425,21.5425,21.5271,21.5425,180900.0
2013-11-06 15:30:00,27.9,27.93,27.89,27.93,146100.0,21.5348,21.558,21.5271,21.558,146100.0
2013-11-06 15:35:00,27.93,27.94,27.9,27.91,76900.0,21.558,21.5657,21.5348,21.5425,76900.0
2013-11-06 15:40:00,27.92,27.95,27.89,27.92,147100.0,21.5503,21.5734,21.5271,21.5503,147100.0
2013-11-06 15:45:00,27.91,27.93,27.87,27.89,175300.0,21.5425,21.558,21.5117,21.5271,175300.0
2013-11-06 15:50:00,27.88,27.93,27.88,27.88,127500.0,21.5194,21.558,21.5194,21.5194,127500.0
2013-11-06 15:55:00,27.88,27.94,27.87,27.92,322000.0,21.5194,21.5657,21.5117,21.5503,322000.0
2013-11-07 09:30:00,27.7,27.73,27.43,27.44,353800.0,21.3805,21.4036,21.172,21.1798,353800.0
2013-11-07 09:35:00,27.43,27.61,27.42,27.51,181200.0,21.172,21.311,21.1643,21.2338,181200.0
2013-11-07 09:40:00,27.52,27.58,27.48,27.57,153400.0,21.2415,21.2878,21.2106,21.2801,153400.0
2013-11-07 09:45:00,27.57,27.59,27.43,27.44,229100.0,21.2801,21.2955,21.172,21.1798,229100.0
2013-11-07 09:50:00,27.44,27.47,27.33,27.41,242900.0,21.1798,21.2029,21.0949,21.1566,242900.0
2013-11-07 09:55:00,27.41,27.57,27.4,27.51,221100.0,21.1566,21.2801,21.1489,21.2338,221100.0
2013-11-07 10:00:00,27.52,27.59,27.51,27.57,204200.0,21.2415,21.2955,21.2338,21.2801,204200.0
2013-11-07 10:05:00,27.57,27.67,27.57,27.63,142400.0,21.2801,21.3573,21.2801,21.3264,142400.0
2013-11-07 10:10:00,27.64,27.73,27.61,27.69,140000.0,21.3341,21.4036,21.311,21.3727,140000.0
2013-11-07 10:15:00,27.68,27.74,27.66,27.66,65400.0,21.365,21.4113,21.3496,21.3496,65400.0
2013-11-07 10:20:00,27.65,27.75,27.64,27.73,104900.0,21.3419,21.419,21.3341,21.4036,104900.0
2013-11-07 10:25:00,27.73,27.91,27.73,27.91,137600.0,21.4036,21.5425,21.4036,21.5425,137600.0
2013-11-07 10:30:00,27.91,28.02,27.9,27.98,177600.0,21.5425,21.6274,21.5348,21.5966,177600.0
2013-11-07 10:35:00,27.98,28.08,27.95,27.98,121000.0,21.5966,21.6738,21.5734,21.5966,121000.0
2013-11-07 10:40:00,27.98,27.98,27.89,27.89,83800.0,21.5966,21.5966,21.5271,21.5271,83800.0
2013-11-07 10:45:00,27.9,27.94,27.85,27.86,75700.0,21.5348,21.5657,21.4962,21.5039,75700.0
2013-11-07 10:50:00,27.86,27.87,27.78,27.81,40200.0,21.5039,21.5117,21.4422,21.4654,40200.0
2013-11-07 10:55:00,27.8,27.85,27.8,27.81,76900.0,21.4576,21.4962,21.4576,21.4654,76900.0
2013-11-07 11:00:00,27.81,27.87,27.8,27.81,89000.0,21.4654,21.5117,21.4576,21.4654,89000.0
2013-11-07 11:05:00,27.81,27.82,27.78,27.78,62300.0,21.4654,21.4731,21.4422,21.4422,62300.0
2013-11-07 11:10:00,27.79,27.81,27.73,27.78,96800.0,21.4499,21.4654,21.4036,21.4422,96800.0
2013-11-07 11:15:00,27.78,27.81,27.75,27.77,102800.0,21.4422,21.4654,21.419,21.4345,102800.0
2013-11-07 11:20:00,27.77,27.77,27.72,27.73,60400.0,21.4345,21.4345,21.3959,21.4036,60400.0
2013-11-07 11:25:00,27.72,27.73,27.68,27.7,79400.0,21.3959,21.4036,21.365,21.3805,79400.0
2013-11-07 11:30:00,27.7,27.71,27.66,27.67,90200.0,21.3805,21.3882,21.3496,21.3573,90200.0
2013-11-07 11:35:00,27.67,27.67,27.61,27.63,95700.0,21.3573,21.3573,21.311,21.3264,95700.0
2013-11-07 11:40:00,27.62,27.71,27.61,27.7,61300.0,21.3187,21.3882,21.311,21.3805,61300.0
2013-11-07 11:45:00,27.7,27.71,27.67,27.68,36400.0,21.3805,21.3882,21.3573,21.365,36400.0
2013-11-07 11:50:00,27.69,27.74,27.69,27.73,64700.0,21.3727,21.4113,21.3727,21.4036,64700.0
2013-11-07 11:55:00,27.73,27.78,27.72,27.78,50700.0,21.4036,21.4422,21.3959,21.4422,50700.0
2013-11-07 12:00:00,27.77,27.78,27.71,27.75,53200.0,21.4345,21.4422,21.3882,21.419,53200.0
2013-11-07 12:05:00,27.75,27.75,27.66,27.69,76000.0,21.419,21.419,21.3496,21.3727,76000.0
2013-11-07 12:10:00,27.69,27.7,27.67,27.68,40400.0,21.3727,21.3805,21.3573,21.365,40400.0
2013-11-07 12:15:00,27.69,27.72,27.64,27.64,82800.0,21.3727,21.3959,21.3341,21.3341,82800.0
2013-11-07 12:20:00,27.64,27.66,27.63,27.64,23700.0,21.3341,21.3496,21.3264,21.3341,23700.0
2013-11-07 12:25:00,27.65,27.67,27.64,27.65,24000.0,21.3419,21.3573,21.3341,21.3419,24000.0
2013-11-07 12:30:00,27.65,27.68,27.64,27.67,58600.0,21.3419,21.365,21.3341,21.3573,58600.0
2013-11-07 12:35:00,27.66,27.68,27.63,27.63,33300.0,21.3496,21.365,21.3264,21.3264,33300.0
2013-11-07 12:40:00,27.63,27.64,27.61,27.63,44600.0,21.3264,21.3341,21.311,21.3264,44600.0
2013-11-07 12:45:00,27.62,27.64,27.6,27.62,44700.0,21.3187,21.3341,21.3033,21.3187,44700.0
2013-11-07 12:50:00,27.62,27.65,27.61,27.63,41300.0,21.3187,21.3419,21.311,21.3264,41300.0
2013-11-07 12:55:00,27.63,27.65,27.62,27.63,35000.0,21.3264,21.3419,21.3187,21.3264,35000.0
2013-11-07 13:00:00,27.64,27.64,27.56,27.57,88200.0,21.3341,21.3341,21.2724,21.2801,88200.0
2013-11-07 13:05:00,27.56,27.58,27.54,27.56,78500.0,21.2724,21.2878,21.257,21.2724,78500.0
2013-11-07 13:10:00,27.56,27.61,27.56,27.57,56600.0,21.2724,21.311,21.2724,21.2801,56600.0
2013-11-07 13:15:00,27.57,27.61,27.56,27.59,44200.0,21.2801,21.311,21.2724,21.2955,44200.0
2013-11-07 13:20:00,27.58,27.6,27.57,27.59,43200.0,21.2878,21.3033,21.2801,21.2955,43200.0
2013-11-07 13:25:00,27.59,27.65,27.58,27.62,59000.0,21.2955,21.3419,21.2878,21.3187,59000.0
2013-11-07 13:30:00,27.63,27.65,27.58,27.59,56800.0,21.3264,21.3419,21.2878,21.2955,56800.0
2013-11-07 13:35:00,27.58,27.59,27.54,27.59,46500.0,21.2878,21.2955,21.257,21.2955,46500.0
2013-11-07 13:40:00,27.59,27.62,27.53,27.53,55800.0,21.2955,21.3187,21.2492,21.2492,55800.0
2013-11-07 13:45:00,27.53,27.55,27.5,27.53,99200.0,21.2492,21.2647,21.2261,21.2492,99200.0
2013-11-07 13:50:00,27.53,27.54,27.46,27.47,57800.0,21.2492,21.257,21.1952,21.2029,57800.0
2013-11-07 13:55:00,27.47,27.5,27.46,27.46,28000.0,21.2029,21.2261,21.1952,21.1952,28000.0
2013-11-07 14:00:00,27.46,27.47,27.41,27.41,102600.0,21.1952,21.2029,21.1566,21.1566,102600.0
2013-11-07 14:05:00,27.41,27.42,27.36,27.36,82300.0,21.1566,21.1643,21.118,21.118,82300.0
2013-11-07 14:10:00,27.35,27.37,27.31,27.33,132000.0,21.1103,21.1257,21.0794,21.0949,132000.0
2013-11-07 14:15:00,27.33,27.43,27.33,27.42,78800.0,21.0949,21.172,21.0949,21.1643,78800.0
2013-11-07 14:20:00,27.43,27.44,27.39,27.42,43400.0,21.172,21.1798,21.1412,21.1643,43400.0
2013-11-07 14:25:00,27.42,27.43,27.36,27.36,60400.0,21.1643,21.172,21.118,21.118,60400.0
2013-11-07 14:30:00,27.36,27.46,27.36,27.44,139100.0,21.118,21.1952,21.118,21.1798,139100.0
2013-11-07 14:35:00,27.44,27.46,27.41,27.44,69100.0,21.1798,21.1952,21.1566,21.1798,69100.0
2013-11-07 14:40:00,27.44,27.49,27.44,27.48,47800.0,21.1798,21.2184,21.1798,21.2106,47800.0
2013-11-07 14:45:00,27.48,27.48,27.41,27.44,78900.0,21.2106,21.2106,21.1566,21.1798,78900.0
2013-11-07 14:50:00,27.44,27.49,27.43,27.48,55300.0,21.1798,21.2184,21.172,21.2106,55300.0
2013-11-07 14:55:00,27.47,27.52,27.47,27.48,58200.0,21.2029,21.2415,21.2029,21.2106,58200.0
2013-11-07 15:00:00,27.47,27.5,27.46,27.49,50400.0,21.2029,21.2261,21.1952,21.2184,50400.0
2013-11-07 15:05:00,27.49,27.51,27.46,27.48,126200.0,21.2184,21.2338,21.1952,21.2106,126200.0
2013-11-07 15:10:00,27.48,27.48,27.41,27.41,123900.0,21.2106,21.2106,21.1566,21.1566,123900.0
2013-11-07 15:15:00,27.41,27.42,27.36,27.36,62000.0,21.1566,21.1643,21.118,21.118,62000.0
2013-11-07 15:20:00,27.36,27.42,27.36,27.4,72000.0,21.118,21.1643,21.118,21.1489,72000.0
2013-11-07 15:25:00,27.39,27.41,27.36,27.36,62700.0,21.1412,21.1566,21.118,21.118,62700.0
2013-11-07 15:30:00,27.36,27.39,27.31,27.31,105600.0,21.118,21.1412,21.0794,21.0794,105600.0
2013-11-07 15:35:00,27.31,27.35,27.29,27.33,101700.0,21.0794,21.1103,21.064,21.0949,101700.0
2013-11-07 15:40:00,27.33,27.36,27.3,27.34,129300.0,21.0949,21.118,21.0717,21.1026,129300.0
2013-11-07 15:45:00,27.34,27.37,27.29,27.33,147900.0,21.1026,21.1257,21.064,21.0949,147900.0
2013-11-07 15:50:00,27.34,27.38,27.32,27.34,222400.0,21.1026,21.1335,21.0871,21.1026,222400.0
2013-11-07 15:55:00,27.34,27.36,27.28,27.34,435000.0,21.1026,21.118,21.0563,21.1026,435000.0
2013-11-08 09:30:00,27.07,27.07,26.6,26.65,424900.0,20.8942,20.8942,20.5314,20.57,424900.0
2013-11-08 09:35:00,26.65,26.72,26.5,26.67,324800.0,20.57,20.624,20.4542,20.5854,324800.0
2013-11-08 09:40:00,26.68,26.7,26.58,26.67,169900.0,20.5932,20.6086,20.516,20.5854,169900.0
2013-11-08 09:45:00,26.67,26.78,26.62,26.63,291700.0,20.5854,20.6703,20.5468,20.5546,291700.0
2013-11-08 09:50:00,26.63,26.84,26.6,26.83,163500.0,20.5546,20.7167,20.5314,20.7089,163500.0
2013-11-08 09:55:00,26.83,26.96,26.77,26.9,256500.0,20.7089,20.8093,20.6626,20.763,256500.0
2013-11-08 10:00:00,26.9,26.92,26.76,26.91,172100.0,20.763,20.7784,20.6549,20.7707,172100.0
2013-11-08 10:05:00,26.92,26.98,26.9,26.98,139700.0,20.7784,20.8247,20.763,20.8247,139700.0
2013-11-08 10:10:00,26.97,27.02,26.93,27.0,99800.0,20.817,20.8556,20.7861,20.8402,99800.0
2013-11-08 10:15:00,26.98,27.04,26.98,27.02,122700.0,20.8247,20.871,20.8247,20.8556,122700.0
2013-11-08 10:20:00,27.02,27.05,26.93,26.97,80300.0,20.8556,20.8787,20.7861,20.817,80300.0
2013-11-08 10:25:00,26.97,27.03,26.97,27.02,77900.0,20.817,20.8633,20.817,20.8556,77900.0
2013-11-08 10:30:00,27.02,27.02,26.86,26.89,237000.0,20.8556,20.8556,20.7321,20.7552,237000.0
2013-11-08 10:35:00,26.89,26.89,26.81,26.85,115200.0,20.7552,20.7552,20.6935,20.7244,115200.0
2013-11-08 10:40:00,26.85,26.95,26.81,26.92,127600.0,20.7244,20.8016,20.6935,20.7784,127600.0
2013-11-08 10:45:00,26.92,27.01,26.92,27.01,53500.0,20.7784,20.8479,20.7784,20.8479,53500.0
2013-11-08 10:50:00,27.0,27.0,26.94,26.96,36500.0,20.8402,20.8402,20.7938,20.8093,36500.0
2013-11-08 10:55:00,26.95,27.07,26.95,27.07,74200.0,20.8016,20.8942,20.8016,20.8942,74200.0
2013-11-08 11:00:00,27.07,27.13,26.99,27.13,136800.0,20.8942,20.9405,20.8324,20.9405,136800.0
2013-11-08 11:05:00,27.12,27.14,27.02,27.03,116600.0,20.9328,20.9482,20.8556,20.8633,116600.0
2013-11-08 11:10:00,27.03,27.05,26.98,27.0,77900.0,20.8633,20.8787,20.8247,20.8402,77900.0
2013-11-08 11:15:00,27.0,27.09,27.0,27.05,54100.0,20.8402,20.9096,20.8402,20.8787,54100.0
2013-11-08 11:20:00,27.04,27.05,26.96,26.96,65700.0,20.871,20.8787,20.8093,20.8093,65700.0
2013-11-08 11:25:00,26.96,27.0,26.94,27.0,62900.0,20.8093,20.8402,20.7938,20.8402,62900.0
2013-11-08 11:30:00,27.0,27.02,26.95,26.96,126100.0,20.8402,20.8556,20.8016,20.8093,126100.0
2013-11-08 11:35:00,26.95,26.98,26.92,26.97,105600.0,20.8016,20.8247,20.7784,20.817,105600.0
2013-11-08 11:40:00,26.96,27.0,26.95,26.98,46800.0,20.8093,20.8402,20.8016,20.8247,46800.0
2013-11-08 11:45:00,26.97,27.02,26.96,27.01,36900.0,20.817,20.8556,20.8093,20.8479,36900.0
2013-11-08 11:50:00,27.02,27.05,26.98,27.05,65900.0,20.8556,20.8787,20.8247,20.8787,65900.0
2013-11-08 11:55:00,27.05,27.09,27.05,27.06,39700.0,20.8787,20.9096,20.8787,20.8865,39700.0
2013-11-08 12:00:00,27.06,27.13,27.06,27.11,43900.0,20.8865,20.9405,20.8865,20.9251,43900.0
2013-11-08 12:05:00,27.12,27.14,27.09,27.1,68500.0,20.9328,20.9482,20.9096,20.9173,68500.0
2013-11-08 12:10:00,27.11,27.19,27.11,27.16,51700.0,20.9251,20.9868,20.9251,20.9636,51700.0
2013-11-08 12:15:00,27.16,27.19,27.14,27.15,68600.0,20.9636,20.9868,20.9482,20.9559,68600.0
2013-11-08 12:20:00,27.16,27.17,27.12,27.14,46300.0,20.9636,20.9714,20.9328,20.9482,46300.0
2013-11-08 12:25:00,27.14,27.23,27.14,27.22,34900.0,20.9482,21.0177,20.9482,21.01,34900.0
2013-11-08 12:30:00,27.22,27.25,27.21,27.22,47100.0,21.01,21.0331,21.0022,21.01,47100.0
2013-11-08 12:35:00,27.21,27.28,27.21,27.27,51900.0,21.0022,21.0563,21.0022,21.0486,51900.0
2013-11-08 12:40:00,27.27,27.29,27.23,27.26,131500.0,21.0486,21.064,21.0177,21.0408,131500.0
2013-11-08 12:45:00,27.27,27.27,27.24,27.25,25000.0,21.0486,21.0486,21.0254,21.0331,25000.0
2013-11-08 12:50:00,27.25,27.26,27.2,27.21,24600.0,21.0331,21.0408,20.9945,21.0022,24600.0
2013-11-08 12:55:00,27.21,27.21,27.18,27.18,34500.0,21.0022,21.0022,20.9791,20.9791,34500.0
2013-11-08 13:00:00,27.19,27.2,27.15,27.19,47600.0,20.9868,20.9945,20.9559,20.9868,47600.0
2013-11-08 13:05:00,27.19,27.2,27.12,27.13,62800.0,20.9868,20.9945,20.9328,20.9405,62800.0
2013-11-08 13:10:00,27.12,27.13,27.09,27.1,45700.0,20.9328,20.9405,20.9096,20.9173,45700.0
2013-11-08 13:15:00,27.1,27.11,27.03,27.03,47900.0,20.9173,20.9251,20.8633,20.8633,47900.0
2013-11-08 13:20:00,27.04,27.07,27.02,27.03,40300.0,20.871,20.8942,20.8556,20.8633,40300.0
2013-11-08 13:25:00,27.03,27.07,27.03,27.05,90700.0,20.8633,20.8942,20.8633,20.8787,90700.0
2013-11-08 13:30:00,27.04,27.05,27.01,27.03,38300.0,20.871,20.8787,20.8479,20.8633,38300.0
2013-11-08 13:35:00,27.03,27.04,26.99,27.01,39400.0,20.8633,20.871,20.8324,20.8479,39400.0
2013-11-08 13:40:00,27.01,27.02,27.0,27.02,24300.0,20.8479,20.8556,20.8402,20.8556,24300.0
2013-11-08 13:45:00,27.02,27.05,27.0,27.05,63800.0,20.8556,20.8787,20.8402,20.8787,63800.0
2013-11-08 13:50:00,27.06,27.08,27.02,27.05,63100.0,20.8865,20.9019,20.8556,20.8787,63100.0
2013-11-08 13:55:00,27.06,27.08,27.04,27.08,65500.0,20.8865,20.9019,20.871,20.9019,65500.0
2013-11-08 14:00:00,27.08,27.11,27.06,27.09,37600.0,20.9019,20.9251,20.8865,20.9096,37600.0
2013-11-08 14:05:00,27.09,27.11,27.07,27.1,33100.0,20.9096,20.9251,20.8942,20.9173,33100.0
2013-11-08 14:10:00,27.09,27.14,27.08,27.11,75600.0,20.9096,20.9482,20.9019,20.9251,75600.0
2013-11-08 14:15:00,27.11,27.15,27.11,27.15,32400.0,20.9251,20.9559,20.9251,20.9559,32400.0
2013-11-08 14:20:00,27.15,27.2,27.13,27.2,131900.0,20.9559,20.9945,20.9405,20.9945,131900.0
2013-11-08 14:25:00,27.2,27.23,27.19,27.23,48300.0,20.9945,21.0177,20.9868,21.0177,48300.0
2013-11-08 14:30:00,27.23,27.3,27.21,27.29,57800.0,21.0177,21.0717,21.0022,21.064,57800.0
2013-11-08 14:35:00,27.3,27.42,27.29,27.38,127700.0,21.0717,21.1643,21.064,21.1335,127700.0
2013-11-08 14:40:00,27.38,27.4,27.35,27.35,88500.0,21.1335,21.1489,21.1103,21.1103,88500.0
2013-11-08 14:45:00,27.36,27.39,27.3,27.32,146300.0,21.118,21.1412,21.0717,21.0871,146300.0
2013-11-08 14:50:00,27.31,27.35,27.3,27.32,56100.0,21.0794,21.1103,21.0717,21.0871,56100.0
2013-11-08 14:55:00,27.32,27.36,27.27,27.27,53000.0,21.0871,21.118,21.0486,21.0486,53000.0
2013-11-08 15:00:00,27.27,27.34,27.25,27.32,73900.0,21.0486,21.1026,21.0331,21.0871,73900.0
2013-11-08 15:05:00,27.33,27.37,27.32,27.32,93600.0,21.0949,21.1257,21.0871,21.0871,93600.0
2013-11-08 15:10:00,27.32,27.38,27.32,27.35,76600.0,21.0871,21.1335,21.0871,21.1103,76600.0
2013-11-08 15:15:00,27.35,27.38,27.34,27.35,54700.0,21.1103,21.1335,21.1026,21.1103,54700.0
2013-11-08 15:20:00,27.35,27.41,27.35,27.41,77900.0,21.1103,21.1566,21.1103,21.1566,77900.0
2013-11-08 15:25:00,27.41,27.48,27.4,27.45,80300.0,21.1566,21.2106,21.1489,21.1875,80300.0
2013-11-08 15:30:00,27.45,27.54,27.43,27.52,134700.0,21.1875,21.257,21.172,21.2415,134700.0
2013-11-08 15:35:00,27.52,27.55,27.51,27.53,94100.0,21.2415,21.2647,21.2338,21.2492,94100.0
2013-11-08 15:40:00,27.53,27.55,27.51,27.52,114800.0,21.2492,21.2647,21.2338,21.2415,114800.0
2013-11-08 15:45:00,27.52,27.57,27.51,27.52,197300.0,21.2415,21.2801,21.2338,21.2415,197300.0
2013-11-08 15:50:00,27.52,27.56,27.51,27.51,188700.0,21.2415,21.2724,21.2338,21.2338,188700.0
2013-11-08 15:55:00,27.52,27.59,27.51,27.56,435500.0,21.2415,21.2955,21.2338,21.2724,435500.0
2013-11-11 09:30:00,27.34,27.34,27.02,27.09,216200.0,21.1026,21.1026,20.8556,20.9096,216200.0
2013-11-11 09:35:00,27.09,27.27,26.98,27.11,136000.0,20.9096,21.0486,20.8247,20.9251,136000.0
2013-11-11 09:40:00,27.1,27.1,26.95,26.98,157000.0,20.9173,20.9173,20.8016,20.8247,157000.0
2013-11-11 09:45:00,26.97,26.98,26.87,26.98,139500.0,20.817,20.8247,20.7398,20.8247,139500.0
2013-11-11 09:50:00,26.98,27.0,26.93,26.94,159400.0,20.8247,20.8402,20.7861,20.7938,159400.0
2013-11-11 09:55:00,26.93,26.93,26.79,26.84,246600.0,20.7861,20.7861,20.6781,20.7167,246600.0
2013-11-11 10:00:00,26.85,26.87,26.74,26.86,218400.0,20.7244,20.7398,20.6395,20.7321,218400.0
2013-11-11 10:05:00,26.85,26.93,26.83,26.87,142700.0,20.7244,20.7861,20.7089,20.7398,142700.0
2013-11-11 10:10:00,26.87,26.96,26.87,26.9,91100.0,20.7398,20.8093,20.7398,20.763,91100.0
2013-11-11 10:15:00,26.91,26.94,26.87,26.92,91400.0,20.7707,20.7938,20.7398,20.7784,91400.0
2013-11-11 10:20:00,26.92,26.92,26.85,26.86,96200.0,20.7784,20.7784,20.7244,20.7321,96200.0
2013-11-11 10:25:00,26.85,26.91,26.85,26.87,76700.0,20.7244,20.7707,20.7244,20.7398,76700.0
2013-11-11 10:30:00,26.88,26.96,26.86,26.96,49600.0,20.7475,20.8093,20.7321,20.8093,49600.0
2013-11-11 10:35:00,26.95,26.96,26.9,26.91,56400.0,20.8016,20.8093,20.763,20.7707,56400.0
2013-11-11 10:40:00,26.91,26.97,26.91,26.96,32100.0,20.7707,20.817,20.7707,20.8093,32100.0
2013-11-11 10:45:00,26.96,26.97,26.93,26.96,43500.0,20.8093,20.817,20.7861,20.8093,43500.0
2013-11-11 10:50:00,26.95,27.05,26.94,27.03,64600.0,20.8016,20.8787,20.7938,20.8633,64600.0
2013-11-11 10:55:00,27.03,27.1,27.02,27.1,87200.0,20.8633,20.9173,20.8556,20.9173,87200.0
2013-11-11 11:00:00,27.1,27.12,27.06,27.12,68800.0,20.9173,20.9328,20.8865,20.9328,68800.0
2013-11-11 11:05:00,27.12,27.15,27.08,27.09,38900.0,20.9328,20.9559,20.9019,20.9096,38900.0
2013-11-11 11:10:00,27.08,27.11,27.05,27.05,68400.0,20.9019,20.9251,20.8787,20.8787,68400.0
2013-11-11 11:15:00,27.05,27.08,27.02,27.07,62800.0,20.8787,20.9019,20.8556,20.8942,62800.0
2013-11-11 11:20:00,27.07,27.07,27.04,27.05,21100.0,20.8942,20.8942,20.871,20.8787,21100.0
2013-11-11 11:25:00,27.05,27.05,27.01,27.01,34400.0,20.8787,20.8787,20.8479,20.8479,34400.0
2013-11-11 11:30:00,27.02,27.02,26.93,26.95,57900.0,20.8556,20.8556,20.7861,20.8016,57900.0
2013-11-11 11:35:00,26.95,26.96,26.9,26.94,61100.0,20.8016,20.8093,20.763,20.7938,61100.0
2013-11-11 11:40:00,26.94,26.98,26.94,26.96,53800.0,20.7938,20.8247,20.7938,20.8093,53800.0
2013-11-11 11:45:00,26.97,26.98,26.92,26.96,42400.0,20.817,20.8247,20.7784,20.8093,42400.0
2013-11-11 11:50:00,26.96,26.96,26.93,26.96,44200.0,20.8093,20.8093,20.7861,20.8093,44200.0
2013-11-11 11:55:00,26.95,27.01,26.95,27.01,58300.0,20.8016,20.8479,20.8016,20.8479,58300.0
2013-11-11 12:00:00,27.01,27.07,27.0,27.07,53900.0,20.8479,20.8942,20.8402,20.8942,53900.0
2013-11-11 12:05:00,27.07,27.11,27.05,27.09,67600.0,20.8942,20.9251,20.8787,20.9096,67600.0
2013-11-11 12:10:00,27.1,27.11,27.05,27.08,40300.0,20.9173,20.9251,20.8787,20.9019,40300.0
2013-11-11 12:15:00,27.08,27.16,27.08,27.16,55200.0,20.9019,20.9636,20.9019,20.9636,55200.0
2013-11-11 12:20:00,27.15,27.21,27.15,27.2,57300.0,20.9559,21.0022,20.9559,20.9945,57300.0
2013-11-11 12:25:00,27.19,27.22,27.18,27.21,22000.0,20.9868,21.01,20.9791,21.0022,22000.0
2013-11-11 12:30:00,27.22,27.24,27.2,27.2,66400.0,21.01,21.0254,20.9945,20.9945,66400.0
2013-11-11 12:35:00,27.2,27.24,27.2,27.22,38800.0,20.9945,21.0254,20.9945,21.01,38800.0
2013-11-11 12:40:00,27.23,27.24,27.2,27.21,35300.0,21.0177,21.0254,20.9945,21.0022,35300.0
2013-11-11 12:45:00,27.2,27.23,27.17,27.22,73600.0,20.9945,21.0177,20.9714,21.01,73600.0
2013-11-11 12:50:00,27.21,27.31,27.21,27.31,86100.0,21.0022,21.0794,21.0022,21.0794,86100.0
2013-11-11 12:55:00,27.31,27.34,27.29,27.31,52200.0,21.0794,21.1026,21.064,21.0794,52200.0
2013-11-11 13:00:00,27.32,27.36,27.31,27.34,53700.0,21.0871,21.118,21.0794,21.1026,53700.0
2013-11-11 13:05:00,27.33,27.36,27.32,27.35,52300.0,21.0949,21.118,21.0871,21.1103,52300.0
2013-11-11 13:10:00,27.36,27.36,27.3,27.33,46400.0,21.118,21.118,21.0717,21.0949,46400.0
2013-11-11 13:15:00,27.32,27.33,27.29,27.33,27100.0,21.0871,21.0949,21.064,21.0949,27100.0
2013-11-11 13:20:00,27.32,27.33,27.3,27.3,15000.0,21.0871,21.0949,21.0717,21.0717,15000.0
2013-11-11 13:25:00,27.3,27.36,27.29,27.36,62000.0,21.0717,21.118,21.064,21.118,62000.0
2013-11-11 13:30:00,27.36,27.36,27.32,27.33,43600.0,21.118,21.118,21.0871,21.0949,43600.0
2013-11-11 13:35:00,27.33,27.4,27.32,27.39,47600.0,21.0949,21.1489,21.0871,21.1412,47600.0
2013-11-11 13:40:00,27.39,27.4,27.36,27.39,34900.0,21.1412,21.1489,21.118,21.1412,34900.0
2013-11-11 13:45:00,27.39,27.4,27.35,27.35,36400.0,21.1412,21.1489,21.1103,21.1103,36400.0
2013-11-11 13:50:00,27.35,27.38,27.35,27.36,32700.0,21.1103,21.1335,21.1103,21.118,32700.0
2013-11-11 13:55:00,27.35,27.48,27.35,27.46,149600.0,21.1103,21.2106,21.1103,21.1952,149600.0
2013-11-11 14:00:00,27.45,27.5,27.44,27.48,66100.0,21.1875,21.2261,21.1798,21.2106,66100.0
2013-11-11 14:05:00,27.49,27.57,27.49,27.56,110000.0,21.2184,21.2801,21.2184,21.2724,110000.0
2013-11-11 14:10:00,27.56,27.62,27.56,27.6,90100.0,21.2724,21.3187,21.2724,21.3033,90100.0
2013-11-11 14:15:00,27.6,27.65,27.58,27.63,85700.0,21.3033,21.3419,21.2878,21.3264,85700.0
2013-11-11 14:20:00,27.63,27.63,27.55,27.57,90500.0,21.3264,21.3264,21.2647,21.2801,90500.0
2013-11-11 14:25:00,27.57,27.57,27.52,27.54,56600.0,21.2801,21.2801,21.2415,21.257,56600.0
2013-11-11 14:30:00,27.54,27.56,27.53,27.53,53200.0,21.257,21.2724,21.2492,21.2492,53200.0
2013-11-11 14:35:00,27.54,27.59,27.54,27.58,46900.0,21.257,21.2955,21.257,21.2878,46900.0
2013-11-11 14:40:00,27.58,27.6,27.55,27.55,35800.0,21.2878,21.3033,21.2647,21.2647,35800.0
2013-11-11 14:45:00,27.55,27.57,27.54,27.56,40200.0,21.2647,21.2801,21.257,21.2724,40200.0
2013-11-11 14:50:00,27.55,27.55,27.49,27.5,168200.0,21.2647,21.2647,21.2184,21.2261,168200.0
2013-11-11 14:55:00,27.5,27.62,27.49,27.61,113400.0,21.2261,21.3187,21.2184,21.311,113400.0
2013-11-11 15:00:00,27.61,27.64,27.58,27.61,68700.0,21.311,21.3341,21.2878,21.311,68700.0
2013-11-11 15:05:00,27.61,27.62,27.58,27.59,82000.0,21.311,21.3187,21.2878,21.2955,82000.0
2013-11-11 15:10:00,27.58,27.62,27.55,27.6,47500.0,21.2878,21.3187,21.2647,21.3033,47500.0
2013-11-11 15:15:00,27.6,27.63,27.6,27.61,78500.0,21.3033,21.3264,21.3033,21.311,78500.0
2013-11-11 15:20:00,27.62,27.62,27.54,27.54,76400.0,21.3187,21.3187,21.257,21.257,76400.0
2013-11-11 15:25:00,27.54,27.56,27.52,27.52,66400.0,21.257,21.2724,21.2415,21.2415,66400.0
2013-11-11 15:30:00,27.53,27.6,27.52,27.6,106900.0,21.2492,21.3033,21.2415,21.3033,106900.0
2013-11-11 15:35:00,27.6,27.61,27.58,27.58,54300.0,21.3033,21.311,21.2878,21.2878,54300.0
2013-11-11 15:40:00,27.58,27.58,27.55,27.58,84200.0,21.2878,21.2878,21.2647,21.2878,84200.0
2013-11-11 15:45:00,27.57,27.59,27.54,27.54,171200.0,21.2801,21.2955,21.257,21.257,171200.0
2013-11-11 15:50:00,27.56,27.59,27.53,27.54,125900.0,21.2724,21.2955,21.2492,21.257,125900.0
2013-11-11 15:55:00,27.54,27.6,27.53,27.59,266800.0,21.257,21.3033,21.2492,21.2955,266800.0
2013-11-12 09:30:00,27.41,27.42,27.18,27.31,184300.0,21.1566,21.1643,20.9791,21.0794,184300.0
2013-11-12 09:35:00,27.3,27.32,27.22,27.22,119000.0,21.0717,21.0871,21.01,21.01,119000.0
2013-11-12 09:40:00,27.22,27.28,27.09,27.25,181400.0,21.01,21.0563,20.9096,21.0331,181400.0
2013-11-12 09:45:00,27.25,27.27,27.13,27.16,116900.0,21.0331,21.0486,20.9405,20.9636,116900.0
2013-11-12 09:50:00,27.15,27.25,27.03,27.25,175700.0,20.9559,21.0331,20.8633,21.0331,175700.0
2013-11-12 09:55:00,27.26,27.44,27.25,27.42,194400.0,21.0408,21.1798,21.0331,21.1643,194400.0
2013-11-12 10:00:00,27.43,27.45,27.35,27.42,109200.0,21.172,21.1875,21.1103,21.1643,109200.0
2013-11-12 10:05:00,27.43,27.53,27.42,27.51,71200.0,21.172,21.2492,21.1643,21.2338,71200.0
2013-11-12 10:10:00,27.51,27.54,27.46,27.48,74100.0,21.2338,21.257,21.1952,21.2106,74100.0
2013-11-12 10:15:00,27.47,27.51,27.4,27.4,68800.0,21.2029,21.2338,21.1489,21.1489,68800.0
2013-11-12 10:20:00,27.4,27.41,27.35,27.35,77900.0,21.1489,21.1566,21.1103,21.1103,77900.0
2013-11-12 10:25:00,27.36,27.45,27.34,27.41,72600.0,21.118,21.1875,21.1026,21.1566,72600.0
2013-11-12 10:30:00,27.4,27.45,27.38,27.4,61700.0,21.1489,21.1875,21.1335,21.1489,61700.0
2013-11-12 10:35:00,27.4,27.42,27.36,27.37,56900.0,21.1489,21.1643,21.118,21.1257,56900.0
2013-11-12 10:40:00,27.37,27.41,27.36,27.39,45300.0,21.1257,21.1566,21.118,21.1412,45300.0
2013-11-12 10:45:00,27.38,27.4,27.31,27.33,60200.0,21.1335,21.1489,21.0794,21.0949,60200.0
2013-11-12 10:50:00,27.33,27.34,27.25,27.26,82200.0,21.0949,21.1026,21.0331,21.0408,82200.0
2013-11-12 10:55:00,27.26,27.26,27.15,27.16,66800.0,21.0408,21.0408,20.9559,20.9636,66800.0
2013-11-12 11:00:00,27.16,27.16,27.03,27.09,235200.0,20.9636,20.9636,20.8633,20.9096,235200.0
2013-11-12 11:05:00,27.09,27.11,27.01,27.03,104300.0,20.9096,20.9251,20.8479,20.8633,104300.0
2013-11-12 11:10:00,27.03,27.12,27.03,27.11,55700.0,20.8633,20.9328,20.8633,20.9251,55700.0
2013-11-12 11:15:00,27.1,27.12,27.08,27.09,34400.0,20.9173,20.9328,20.9019,20.9096,34400.0
2013-11-12 11:20:00,27.09,27.1,27.06,27.08,48000.0,20.9096,20.9173,20.8865,20.9019,48000.0
2013-11-12 11:25:00,27.07,27.11,27.05,27.09,53400.0,20.8942,20.9251,20.8787,20.9096,53400.0
2013-11-12 11:30:00,27.1,27.19,27.1,27.18,186200.0,20.9173,20.9868,20.9173,20.9791,186200.0
2013-11-12 11:35:00,27.17,27.2,27.15,27.15,77800.0,20.9714,20.9945,20.9559,20.9559,77800.0
2013-11-12 11:40:00,27.15,27.15,27.09,27.09,60400.0,20.9559,20.9559,20.9096,20.9096,60400.0
2013-11-12 11:45:00,27.09,27.12,27.07,27.1,56600.0,20.9096,20.9328,20.8942,20.9173,56600.0
2013-11-12 11:50:00,27.09,27.12,27.08,27.09,35300.0,20.9096,20.9328,20.9019,20.9096,35300.0
2013-11-12 11:55:00,27.09,27.1,27.06,27.07,31400.0,20.9096,20.9173,20.8865,20.8942,31400.0
2013-11-12 12:00:00,27.08,27.24,27.08,27.22,74900.0,20.9019,21.0254,20.9019,21.01,74900.0
2013-11-12 12:05:00,27.21,27.24,27.19,27.24,39600.0,21.0022,21.0254,20.9868,21.0254,39600.0
2013-11-12 12:10:00,27.25,27.32,27.24,27.29,79900.0,21.0331,21.0871,21.0254,21.064,79900.0
2013-11-12 12:15:00,27.29,27.32,27.27,27.3,58800.0,21.064,21.0871,21.0486,21.0717,58800.0
2013-11-12 12:20:00,27.3,27.31,27.27,27.31,23700.0,21.0717,21.0794,21.0486,21.0794,23700.0
2013-11-12 12:25:00,27.3,27.3,27.23,27.24,59300.0,21.0717,21.0717,21.0177,21.0254,59300.0
2013-11-12 12:30:00,27.24,27.26,27.21,27.25,39300.0,21.0254,21.0408,21.0022,21.0331,39300.0
2013-11-12 12:35:00,27.26,27.29,27.25,27.28,34500.0,21.0408,21.064,21.0331,21.0563,34500.0
2013-11-12 12:40:00,27.27,27.28,27.17,27.18,43400.0,21.0486,21.0563,20.9714,20.9791,43400.0
2013-11-12 12:45:00,27.19,27.2,27.15,27.19,37800.0,20.9868,20.9945,20.9559,20.9868,37800.0
2013-11-12 12:50:00,27.19,27.19,27.12,27.12,48600.0,20.9868,20.9868,20.9328,20.9328,48600.0
2013-11-12 12:55:00,27.12,27.18,27.1,27.18,59200.0,20.9328,20.9791,20.9173,20.9791,59200.0
2013-11-12 13:00:00,27.17,27.18,27.13,27.13,43100.0,20.9714,20.9791,20.9405,20.9405,43100.0
2013-11-12 13:05:00,27.12,27.14,27.1,27.11,35100.0,20.9328,20.9482,20.9173,20.9251,35100.0
2013-11-12 13:10:00,27.11,27.15,27.1,27.14,39900.0,20.9251,20.9559,20.9173,20.9482,39900.0
2013-11-12 13:15:00,27.14,27.17,27.13,27.15,59600.0,20.9482,20.9714,20.9405,20.9559,59600.0
2013-11-12 13:20:00,27.15,27.17,27.11,27.12,27000.0,20.9559,20.9714,20.9251,20.9328,27000.0
2013-11-12 13:25:00,27.12,27.12,27.07,27.07,56600.0,20.9328,20.9328,20.8942,20.8942,56600.0
2013-11-12 13:30:00,27.07,27.14,27.06,27.14,61700.0,20.8942,20.9482,20.8865,20.9482,61700.0
2013-11-12 13:35:00,27.14,27.15,27.11,27.12,44100.0,20.9482,20.9559,20.9251,20.9328,44100.0
2013-11-12 13:40:00,27.12,27.13,27.09,27.13,30900.0,20.9328,20.9405,20.9096,20.9405,30900.0
2013-11-12 13:45:00,27.12,27.13,27.09,27.12,21300.0,20.9328,20.9405,20.9096,20.9328,21300.0
2013-11-12 13:50:00,27.12,27.17,27.12,27.15,78100.0,20.9328,20.9714,20.9328,20.9559,78100.0
2013-11-12 13:55:00,27.15,27.15,27.11,27.13,50900.0,20.9559,20.9559,20.9251,20.9405,50900.0
2013-11-12 14:00:00,27.12,27.12,27.01,27.02,84400.0,20.9328,20.9328,20.8479,20.8556,84400.0
2013-11-12 14:05:00,27.03,27.05,27.02,27.03,49500.0,20.8633,20.8787,20.8556,20.8633,49500.0
2013-11-12 14:10:00,27.02,27.07,27.0,27.01,50300.0,20.8556,20.8942,20.8402,20.8479,50300.0
2013-11-12 14:15:00,27.0,27.01,26.94,26.95,199800.0,20.8402,20.8479,20.7938,20.8016,199800.0
2013-11-12 14:20:00,26.95,26.98,26.92,26.93,118100.0,20.8016,20.8247,20.7784,20.7861,118100.0
2013-11-12 14:25:00,26.92,26.94,26.86,26.86,113400.0,20.7784,20.7938,20.7321,20.7321,113400.0
2013-11-12 14:30:00,26.87,26.89,26.85,26.87,148300.0,20.7398,20.7552,20.7244,20.7398,148300.0
2013-11-12 14:35:00,26.87,26.89,26.78,26.83,332700.0,20.7398,20.7552,20.6703,20.7089,332700.0
2013-11-12 14:40:00,26.82,26.94,26.81,26.94,80100.0,20.7012,20.7938,20.6935,20.7938,80100.0
2013-11-12 14:45:00,26.93,26.93,26.87,26.91,86600.0,20.7861,20.7861,20.7398,20.7707,86600.0
2013-11-12 14:50:00,26.92,26.98,26.91,26.93,127400.0,20.7784,20.8247,20.7707,20.7861,127400.0
2013-11-12 14:55:00,26.92,27.02,26.91,27.0,166900.0,20.7784,20.8556,20.7707,20.8402,166900.0
2013-11-12 15:00:00,27.0,27.0,26.95,26.97,83500.0,20.8402,20.8402,20.8016,20.817,83500.0
2013-11-12 15:05:00,26.97,27.04,26.96,26.99,101600.0,20.817,20.871,20.8093,20.8324,101600.0
2013-11-12 15:10:00,26.99,27.02,26.95,26.99,73500.0,20.8324,20.8556,20.8016,20.8324,73500.0
2013-11-12 15:15:00,26.98,26.98,26.94,26.95,54900.0,20.8247,20.8247,20.7938,20.8016,54900.0
2013-11-12 15:20:00,26.94,26.97,26.92,26.94,58200.0,20.7938,20.817,20.7784,20.7938,58200.0
2013-11-12 15:25:00,26.94,26.94,26.9,26.92,91700.0,20.7938,20.7938,20.763,20.7784,91700.0
2013-11-12 15:30:00,26.93,27.02,26.93,27.0,97500.0,20.7861,20.8556,20.7861,20.8402,97500.0
2013-11-12 15:35:00,27.01,27.01,26.88,26.88,168800.0,20.8479,20.8479,20.7475,20.7475,168800.0
2013-11-12 15:40:00,26.88,26.96,26.87,26.92,165200.0,20.7475,20.8093,20.7398,20.7784,165200.0
2013-11-12 15:45:00,26.92,26.98,26.92,26.96,177200.0,20.7784,20.8247,20.7784,20.8093,177200.0
2013-11-12 15:50:00,26.96,26.99,26.95,26.98,228700.0,20.8093,20.8324,20.8016,20.8247,228700.0
2013-11-12 15:55:00,26.97,26.98,26.93,26.97,339400.0,20.817,20.8247,20.7861,20.817,339400.0
2013-11-13 09:30:00,27.1,27.28,27.02,27.13,281100.0,20.9173,21.0563,20.8556,20.9405,281100.0
2013-11-13 09:35:00,27.12,27.24,27.12,27.19,132500.0,20.9328,21.0254,20.9328,20.9868,132500.0
2013-11-13 09:40:00,27.2,27.29,27.12,27.17,134700.0,20.9945,21.064,20.9328,20.9714,134700.0
2013-11-13 09:45:00,27.17,27.23,27.12,27.22,104100.0,20.9714,21.0177,20.9328,21.01,104100.0
2013-11-13 09:50:00,27.23,27.26,27.17,27.23,121700.0,21.0177,21.0408,20.9714,21.0177,121700.0
2013-11-13 09:55:00,27.23,27.28,27.08,27.08,141400.0,21.0177,21.0563,20.9019,20.9019,141400.0
2013-11-13 10:00:00,27.08,27.21,27.08,27.1,112700.0,20.9019,21.0022,20.9019,20.9173,112700.0
2013-11-13 10:05:00,27.09,27.17,27.08,27.11,84800.0,20.9096,20.9714,20.9019,20.9251,84800.0
2013-11-13 10:10:00,27.12,27.14,27.0,27.02,132800.0,20.9328,20.9482,20.8402,20.8556,132800.0
2013-11-13 10:15:00,27.02,27.1,27.02,27.08,71200.0,20.8556,20.9173,20.8556,20.9019,71200.0
2013-11-13 10:20:00,27.09,27.14,27.09,27.13,81500.0,20.9096,20.9482,20.9096,20.9405,81500.0
2013-11-13 10:25:00,27.13,27.17,27.08,27.08,174300.0,20.9405,20.9714,20.9019,20.9019,174300.0
2013-11-13 10:30:00,27.08,27.14,27.07,27.11,114300.0,20.9019,20.9482,20.8942,20.9251,114300.0
2013-11-13 10:35:00,27.11,27.13,27.07,27.13,73600.0,20.9251,20.9405,20.8942,20.9405,73600.0
2013-11-13 10:40:00,27.13,27.15,27.09,27.14,99600.0,20.9405,20.9559,20.9096,20.9482,99600.0
2013-11-13 10:45:00,27.14,27.24,27.14,27.2,128000.0,20.9482,21.0254,20.9482,20.9945,128000.0
2013-11-13 10:50:00,27.19,27.19,27.1,27.13,88100.0,20.9868,20.9868,20.9173,20.9405,88100.0
2013-11-13 10:55:00,27.14,27.2,27.12,27.2,47500.0,20.9482,20.9945,20.9328,20.9945,47500.0
2013-11-13 11:00:00,27.2,27.26,27.18,27.25,108800.0,20.9945,21.0408,20.9791,21.0331,108800.0
2013-11-13 11:05:00,27.26,27.26,27.2,27.22,88600.0,21.0408,21.0408,20.9945,21.01,88600.0
2013-11-13 11:10:00,27.22,27.23,27.2,27.21,47200.0,21.01,21.0177,20.9945,21.0022,47200.0
2013-11-13 11:15:00,27.21,27.21,27.16,27.18,57100.0,21.0022,21.0022,20.9636,20.9791,57100.0
2013-11-13 11:20:00,27.17,27.24,27.17,27.18,63800.0,20.9714,21.0254,20.9714,20.9791,63800.0
2013-11-13 11:25:00,27.19,27.23,27.13,27.16,107400.0,20.9868,21.0177,20.9405,20.9636,107400.0
2013-11-13 11:30:00,27.16,27.18,27.13,27.17,43800.0,20.9636,20.9791,20.9405,20.9714,43800.0
2013-11-13 11:35:00,27.17,27.18,27.16,27.17,47400.0,20.9714,20.9791,20.9636,20.9714,47400.0
2013-11-13 11:40:00,27.17,27.28,27.17,27.26,68000.0,20.9714,21.0563,20.9714,21.0408,68000.0
2013-11-13 11:45:00,27.26,27.29,27.24,27.25,32100.0,21.0408,21.064,21.0254,21.0331,32100.0
2013-11-13 11:50:00,27.26,27.29,27.24,27.26,28600.0,21.0408,21.064,21.0254,21.0408,28600.0
2013-11-13 11:55:00,27.27,27.33,27.27,27.3,68700.0,21.0486,21.0949,21.0486,21.0717,68700.0
2013-11-13 12:00:00,27.3,27.35,27.3,27.33,30000.0,21.0717,21.1103,21.0717,21.0949,30000.0
2013-11-13 12:05:00,27.33,27.34,27.3,27.3,29000.0,21.0949,21.1026,21.0717,21.0717,29000.0
2013-11-13 12:10:00,27.3,27.34,27.28,27.32,39700.0,21.0717,21.1026,21.0563,21.0871,39700.0
2013-11-13 12:15:00,27.33,27.33,27.29,27.3,29300.0,21.0949,21.0949,21.064,21.0717,29300.0
2013-11-13 12:20:00,27.31,27.33,27.29,27.31,60600.0,21.0794,21.0949,21.064,21.0794,60600.0
2013-11-13 12:25:00,27.31,27.34,27.29,27.34,29700.0,21.0794,21.1026,21.064,21.1026,29700.0
2013-11-13 12:30:00,27.34,27.34,27.29,27.3,56900.0,21.1026,21.1026,21.064,21.0717,56900.0
2013-11-13 12:35:00,27.3,27.32,27.3,27.31,56200.0,21.0717,21.0871,21.0717,21.0794,56200.0
2013-11-13 12:40:00,27.31,27.32,27.28,27.3,26800.0,21.0794,21.0871,21.0563,21.0717,26800.0
2013-11-13 12:45:00,27.31,27.33,27.3,27.33,18800.0,21.0794,21.0949,21.0717,21.0949,18800.0
2013-11-13 12:50:00,27.32,27.38,27.32,27.34,52100.0,21.0871,21.1335,21.0871,21.1026,52100.0
2013-11-13 12:55:00,27.34,27.34,27.28,27.29,42300.0,21.1026,21.1026,21.0563,21.064,42300.0
2013-11-13 13:00:00,27.29,27.29,27.24,27.24,31900.0,21.064,21.064,21.0254,21.0254,31900.0
2013-11-13 13:05:00,27.25,27.27,27.23,27.25,30000.0,21.0331,21.0486,21.0177,21.0331,30000.0
2013-11-13 13:10:00,27.25,27.26,27.23,27.26,30900.0,21.0331,21.0408,21.0177,21.0408,30900.0
2013-11-13 13:15:00,27.26,27.28,27.25,27.26,34500.0,21.0408,21.0563,21.0331,21.0408,34500.0
2013-11-13 13:20:00,27.26,27.28,27.25,27.28,60000.0,21.0408,21.0563,21.0331,21.0563,60000.0
2013-11-13 13:25:00,27.28,27.3,27.25,27.26,38200.0,21.0563,21.0717,21.0331,21.0408,38200.0
2013-11-13 13:30:00,27.25,27.28,27.24,27.27,75700.0,21.0331,21.0563,21.0254,21.0486,75700.0
2013-11-13 13:35:00,27.27,27.27,27.23,27.25,40900.0,21.0486,21.0486,21.0177,21.0331,40900.0
2013-11-13 13:40:00,27.25,27.26,27.24,27.26,30000.0,21.0331,21.0408,21.0254,21.0408,30000.0
2013-11-13 13:45:00,27.26,27.3,27.25,27.29,56500.0,21.0408,21.0717,21.0331,21.064,56500.0
2013-11-13 13:50:00,27.3,27.3,27.26,27.26,28100.0,21.0717,21.0717,21.0408,21.0408,28100.0
2013-11-13 13:55:00,27.26,27.27,27.24,27.26,16900.0,21.0408,21.0486,21.0254,21.0408,16900.0
2013-11-13 14:00:00,27.26,27.28,27.24,27.27,47600.0,21.0408,21.0563,21.0254,21.0486,47600.0
2013-11-13 14:05:00,27.28,27.32,27.27,27.32,39400.0,21.0563,21.0871,21.0486,21.0871,39400.0
2013-11-13 14:10:00,27.32,27.32,27.29,27.29,29000.0,21.0871,21.0871,21.064,21.064,29000.0
2013-11-13 14:15:00,27.29,27.29,27.26,27.27,23900.0,21.064,21.064,21.0408,21.0486,23900.0
2013-11-13 14:20:00,27.28,27.3,27.27,27.29,20500.0,21.0563,21.0717,21.0486,21.064,20500.0
2013-11-13 14:25:00,27.28,27.29,27.27,27.29,17800.0,21.0563,21.064,21.0486,21.064,17800.0
2013-11-13 14:30:00,27.28,27.36,27.27,27.36,48400.0,21.0563,21.118,21.0486,21.118,48400.0
2013-11-13 14:35:00,27.36,27.37,27.33,27.33,51300.0,21.118,21.1257,21.0949,21.0949,51300.0
2013-11-13 14:40:00,27.33,27.34,27.31,27.33,48800.0,21.0949,21.1026,21.0794,21.0949,48800.0
2013-11-13 14:45:00,27.33,27.35,27.33,27.34,92400.0,21.0949,21.1103,21.0949,21.1026,92400.0
2013-11-13 14:50:00,27.33,27.35,27.33,27.35,69500.0,21.0949,21.1103,21.0949,21.1103,69500.0
2013-11-13 14:55:00,27.35,27.35,27.31,27.31,52100.0,21.1103,21.1103,21.0794,21.0794,52100.0
2013-11-13 15:00:00,27.31,27.33,27.26,27.26,94400.0,21.0794,21.0949,21.0408,21.0408,94400.0
2013-11-13 15:05:00,27.26,27.28,27.23,27.23,99700.0,21.0408,21.0563,21.0177,21.0177,99700.0
2013-11-13 15:10:00,27.23,27.27,27.23,27.27,52800.0,21.0177,21.0486,21.0177,21.0486,52800.0
2013-11-13 15:15:00,27.26,27.28,27.25,27.27,41800.0,21.0408,21.0563,21.0331,21.0486,41800.0
2013-11-13 15:20:00,27.27,27.3,27.26,27.28,52700.0,21.0486,21.0717,21.0408,21.0563,52700.0
2013-11-13 15:25:00,27.28,27.29,27.25,27.29,87700.0,21.0563,21.064,21.0331,21.064,87700.0
2013-11-13 15:30:00,27.29,27.32,27.29,27.32,49300.0,21.064,21.0871,21.064,21.0871,49300.0
2013-11-13 15:35:00,27.31,27.32,27.27,27.31,78600.0,21.0794,21.0871,21.0486,21.0794,78600.0
2013-11-13 15:40:00,27.31,27.34,27.3,27.31,56400.0,21.0794,21.1026,21.0717,21.0794,56400.0
2013-11-13 15:45:00,27.31,27.35,27.3,27.34,115200.0,21.0794,21.1103,21.0717,21.1026,115200.0
2013-11-13 15:50:00,27.34,27.34,27.28,27.28,104800.0,21.1026,21.1026,21.0563,21.0563,104800.0
2013-11-13 15:55:00,27.28,27.32,27.28,27.31,269300.0,21.0563,21.0871,21.0563,21.0794,269300.0
2013-11-14 09:30:00,27.55,27.8,27.52,27.67,196400.0,21.2647,21.4576,21.2415,21.3573,196400.0
2013-11-14 09:35:00,27.67,27.8,27.6,27.75,148800.0,21.3573,21.4576,21.3033,21.419,148800.0
2013-11-14 09:40:00,27.74,27.76,27.61,27.65,192300.0,21.4113,21.4268,21.311,21.3419,192300.0
2013-11-14 09:45:00,27.65,27.65,27.55,27.58,134600.0,21.3419,21.3419,21.2647,21.2878,134600.0
2013-11-14 09:50:00,27.58,27.71,27.55,27.67,110500.0,21.2878,21.3882,21.2647,21.3573,110500.0
2013-11-14 09:55:00,27.68,27.69,27.61,27.62,75000.0,21.365,21.3727,21.311,21.3187,75000.0
2013-11-14 10:00:00,27.62,27.66,27.57,27.64,131600.0,21.3187,21.3496,21.2801,21.3341,131600.0
2013-11-14 10:05:00,27.64,27.64,27.53,27.55,89300.0,21.3341,21.3341,21.2492,21.2647,89300.0
2013-11-14 10:10:00,27.55,27.63,27.54,27.61,110900.0,21.2647,21.3264,21.257,21.311,110900.0
2013-11-14 10:15:00,27.62,27.72,27.62,27.7,77000.0,21.3187,21.3959,21.3187,21.3805,77000.0
2013-11-14 10:20:00,27.7,27.9,27.7,27.79,187600.0,21.3805,21.5348,21.3805,21.4499,187600.0
2013-11-14 10:25:00,27.8,27.92,27.74,27.77,235500.0,21.4576,21.5503,21.4113,21.4345,235500.0
2013-11-14 10:30:00,27.77,27.84,27.73,27.83,163400.0,21.4345,21.4885,21.4036,21.4808,163400.0
2013-11-14 10:35:00,27.83,27.89,27.83,27.87,85900.0,21.4808,21.5271,21.4808,21.5117,85900.0
2013-11-14 10:40:00,27.88,27.92,27.8,27.82,163100.0,21.5194,21.5503,21.4576,21.4731,163100.0
2013-11-14 10:45:00,27.8,27.93,27.8,27.92,216100.0,21.4576,21.558,21.4576,21.5503,216100.0
2013-11-14 10:50:00,27.91,27.94,27.87,27.9,80600.0,21.5425,21.5657,21.5117,21.5348,80600.0
2013-11-14 10:55:00,27.91,27.95,27.89,27.91,67800.0,21.5425,21.5734,21.5271,21.5425,67800.0
2013-11-14 11:00:00,27.91,27.92,27.85,27.91,63600.0,21.5425,21.5503,21.4962,21.5425,63600.0
2013-11-14 11:05:00,27.91,27.96,27.9,27.95,96700.0,21.5425,21.5811,21.5348,21.5734,96700.0
2013-11-14 11:10:00,27.95,27.99,27.94,27.97,112200.0,21.5734,21.6043,21.5657,21.5889,112200.0
2013-11-14 11:15:00,27.97,28.03,27.97,28.01,129300.0,21.5889,21.6352,21.5889,21.6197,129300.0
2013-11-14 11:20:00,28.02,28.1,28.02,28.05,158400.0,21.6274,21.6892,21.6274,21.6506,158400.0
2013-11-14 11:25:00,28.05,28.07,27.96,27.96,145200.0,21.6506,21.666,21.5811,21.5811,145200.0
2013-11-14 11:30:00,27.96,28.01,27.93,27.93,91300.0,21.5811,21.6197,21.558,21.558,91300.0
2013-11-14 11:35:00,27.93,27.95,27.89,27.9,60400.0,21.558,21.5734,21.5271,21.5348,60400.0
2013-11-14 11:40:00,27.89,27.91,27.84,27.91,106800.0,21.5271,21.5425,21.4885,21.5425,106800.0
2013-11-14 11:45:00,27.91,27.93,27.86,27.87,58400.0,21.5425,21.558,21.5039,21.5117,58400.0
2013-11-14 11:50:00,27.86,27.89,27.86,27.87,53500.0,21.5039,21.5271,21.5039,21.5117,53500.0
2013-11-14 11:55:00,27.87,27.87,27.84,27.86,37100.0,21.5117,21.5117,21.4885,21.5039,37100.0
2013-11-14 12:00:00,27.85,27.89,27.82,27.88,60800.0,21.4962,21.5271,21.4731,21.5194,60800.0
2013-11-14 12:05:00,27.87,27.91,27.8,27.8,47400.0,21.5117,21.5425,21.4576,21.4576,47400.0
2013-11-14 12:10:00,27.81,27.86,27.79,27.85,59300.0,21.4654,21.5039,21.4499,21.4962,59300.0
2013-11-14 12:15:00,27.85,27.89,27.84,27.88,49700.0,21.4962,21.5271,21.4885,21.5194,49700.0
2013-11-14 12:20:00,27.89,27.91,27.86,27.91,74100.0,21.5271,21.5425,21.5039,21.5425,74100.0
2013-11-14 12:25:00,27.88,27.91,27.87,27.88,53500.0,21.5194,21.5425,21.5117,21.5194,53500.0
2013-11-14 12:30:00,27.88,27.88,27.85,27.87,48100.0,21.5194,21.5194,21.4962,21.5117,48100.0
2013-11-14 12:35:00,27.88,27.96,27.87,27.95,75100.0,21.5194,21.5811,21.5117,21.5734,75100.0
2013-11-14 12:40:00,27.95,27.99,27.95,27.97,71100.0,21.5734,21.6043,21.5734,21.5889,71100.0
2013-11-14 12:45:00,27.96,28.06,27.95,28.06,67000.0,21.5811,21.6583,21.5734,21.6583,67000.0
2013-11-14 12:50:00,28.06,28.08,28.05,28.07,68100.0,21.6583,21.6738,21.6506,21.666,68100.0
2013-11-14 12:55:00,28.07,28.07,28.0,28.05,44200.0,21.666,21.666,21.612,21.6506,44200.0
2013-11-14 13:00:00,28.04,28.07,28.02,28.04,60300.0,21.6429,21.666,21.6274,21.6429,60300.0
2013-11-14 13:05:00,28.03,28.08,28.01,28.04,72700.0,21.6352,21.6738,21.6197,21.6429,72700.0
2013-11-14 13:10:00,28.03,28.04,27.99,28.04,84400.0,21.6352,21.6429,21.6043,21.6429,84400.0
2013-11-14 13:15:00,28.03,28.09,28.03,28.07,44100.0,21.6352,21.6815,21.6352,21.666,44100.0
2013-11-14 13:20:00,28.07,28.08,27.97,27.97,53000.0,21.666,21.6738,21.5889,21.5889,53000.0
2013-11-14 13:25:00,27.96,27.99,27.94,27.98,51300.0,21.5811,21.6043,21.5657,21.5966,51300.0
2013-11-14 13:30:00,27.99,28.01,27.97,27.99,34900.0,21.6043,21.6197,21.5889,21.6043,34900.0
2013-11-14 13:35:00,28.0,28.02,27.9,27.91,48900.0,21.612,21.6274,21.5348,21.5425,48900.0
2013-11-14 13:40:00,27.91,27.94,27.9,27.94,37900.0,21.5425,21.5657,21.5348,21.5657,37900.0
2013-11-14 13:45:00,27.94,27.98,27.92,27.96,32800.0,21.5657,21.5966,21.5503,21.5811,32800.0
2013-11-14 13:50:00,27.96,27.96,27.91,27.91,42700.0,21.5811,21.5811,21.5425,21.5425,42700.0
2013-11-14 13:55:00,27.91,27.96,27.9,27.95,53500.0,21.5425,21.5811,21.5348,21.5734,53500.0
2013-11-14 14:00:00,27.96,27.97,27.93,27.95,68000.0,21.5811,21.5889,21.558,21.5734,68000.0
2013-11-14 14:05:00,27.95,27.95,27.92,27.94,39800.0,21.5734,21.5734,21.5503,21.5657,39800.0
2013-11-14 14:10:00,27.94,27.98,27.94,27.96,29000.0,21.5657,21.5966,21.5657,21.5811,29000.0
2013-11-14 14:15:00,27.96,27.98,27.96,27.96,37800.0,21.5811,21.5966,21.5811,21.5811,37800.0
2013-11-14 14:20:00,27.97,27.98,27.95,27.97,57200.0,21.5889,21.5966,21.5734,21.5889,57200.0
2013-11-14 14:25:00,27.96,28.03,27.96,28.03,65500.0,21.5811,21.6352,21.5811,21.6352,65500.0
2013-11-14 14:30:00,28.03,28.05,28.0,28.05,99000.0,21.6352,21.6506,21.612,21.6506,99000.0
2013-11-14 14:35:00,28.05,28.07,28.03,28.04,79100.0,21.6506,21.666,21.6352,21.6429,79100.0
2013-11-14 14:40:00,28.05,28.05,28.02,28.03,58000.0,21.6506,21.6506,21.6274,21.6352,58000.0
2013-11-14 14:45:00,28.03,28.05,28.02,28.03,56100.0,21.6352,21.6506,21.6274,21.6352,56100.0
2013-11-14 14:50:00,28.03,28.04,28.01,28.02,89400.0,21.6352,21.6429,21.6197,21.6274,89400.0
2013-11-14 14:55:00,28.02,28.04,28.02,28.03,29400.0,21.6274,21.6429,21.6274,21.6352,29400.0
2013-11-14 15:00:00,28.04,28.08,28.02,28.07,80200.0,21.6429,21.6738,21.6274,21.666,80200.0
2013-11-14 15:05:00,28.07,28.11,28.06,28.1,121800.0,21.666,21.6969,21.6583,21.6892,121800.0
2013-11-14 15:10:00,28.1,28.17,28.1,28.15,142300.0,21.6892,21.7432,21.6892,21.7278,142300.0
2013-11-14 15:15:00,28.14,28.2,28.14,28.18,187500.0,21.7201,21.7664,21.7201,21.7509,187500.0
2013-11-14 15:20:00,28.18,28.19,28.09,28.1,133300.0,21.7509,21.7587,21.6815,21.6892,133300.0
2013-11-14 15:25:00,28.11,28.16,28.08,28.16,108300.0,21.6969,21.7355,21.6738,21.7355,108300.0
2013-11-14 15:30:00,28.16,28.19,28.13,28.17,159200.0,21.7355,21.7587,21.7124,21.7432,159200.0
2013-11-14 15:35:00,28.17,28.18,28.06,28.07,178300.0,21.7432,21.7509,21.6583,21.666,178300.0
2013-11-14 15:40:00,28.07,28.11,28.03,28.05,158400.0,21.666,21.6969,21.6352,21.6506,158400.0
2013-11-14 15:45:00,28.06,28.07,28.0,28.05,219600.0,21.6583,21.666,21.612,21.6506,219600.0
2013-11-14 15:50:00,28.05,28.1,28.05,28.06,260300.0,21.6506,21.6892,21.6506,21.6583,260300.0
2013-11-14 15:55:00,28.06,28.1,28.05,28.09,326800.0,21.6583,21.6892,21.6506,21.6815,326800.0
2013-11-15 09:30:00,28.15,28.19,28.03,28.17,327400.0,21.7278,21.7587,21.6352,21.7432,327400.0
2013-11-15 09:35:00,28.18,28.3,28.16,28.3,143900.0,21.7509,21.8436,21.7355,21.8436,143900.0
2013-11-15 09:40:00,28.3,28.45,28.26,28.43,222400.0,21.8436,21.9593,21.8127,21.9439,222400.0
2013-11-15 09:45:00,28.43,28.44,28.2,28.23,141700.0,21.9439,21.9516,21.7664,21.7895,141700.0
2013-11-15 09:50:00,28.22,28.38,28.21,28.33,105900.0,21.7818,21.9053,21.7741,21.8667,105900.0
2013-11-15 09:55:00,28.32,28.39,28.28,28.31,84000.0,21.859,21.913,21.8281,21.8513,84000.0
2013-11-15 10:00:00,28.3,28.3,28.18,28.19,157000.0,21.8436,21.8436,21.7509,21.7587,157000.0
2013-11-15 10:05:00,28.19,28.25,28.16,28.18,130000.0,21.7587,21.805,21.7355,21.7509,130000.0
2013-11-15 10:10:00,28.17,28.21,28.14,28.17,83900.0,21.7432,21.7741,21.7201,21.7432,83900.0
2013-11-15 10:15:00,28.17,28.18,28.12,28.14,48100.0,21.7432,21.7509,21.7046,21.7201,48100.0
2013-11-15 10:20:00,28.14,28.18,28.12,28.13,101300.0,21.7201,21.7509,21.7046,21.7124,101300.0
2013-11-15 10:25:00,28.12,28.16,28.04,28.06,126800.0,21.7046,21.7355,21.6429,21.6583,126800.0
2013-11-15 10:30:00,28.07,28.08,28.01,28.06,86100.0,21.666,21.6738,21.6197,21.6583,86100.0
2013-11-15 10:35:00,28.06,28.08,28.03,28.06,67400.0,21.6583,21.6738,21.6352,21.6583,67400.0
2013-11-15 10:40:00,28.06,28.12,28.05,28.09,88200.0,21.6583,21.7046,21.6506,21.6815,88200.0
2013-11-15 10:45:00,28.08,28.11,28.06,28.07,39800.0,21.6738,21.6969,21.6583,21.666,39800.0
2013-11-15 10:50:00,28.08,28.12,28.08,28.09,49800.0,21.6738,21.7046,21.6738,21.6815,49800.0
2013-11-15 10:55:00,28.09,28.09,28.03,28.04,45600.0,21.6815,21.6815,21.6352,21.6429,45600.0
2013-11-15 11:00:00,28.04,28.04,28.0,28.01,58100.0,21.6429,21.6429,21.612,21.6197,58100.0
2013-11-15 11:05:00,28.02,28.06,28.0,28.0,97800.0,21.6274,21.6583,21.612,21.612,97800.0
2013-11-15 11:10:00,28.0,28.08,27.98,28.08,69100.0,21.612,21.6738,21.5966,21.6738,69100.0
2013-11-15 11:15:00,28.07,28.08,28.01,28.05,80300.0,21.666,21.6738,21.6197,21.6506,80300.0
2013-11-15 11:20:00,28.05,28.05,27.96,27.98,58400.0,21.6506,21.6506,21.5811,21.5966,58400.0
2013-11-15 11:25:00,27.97,28.0,27.96,28.0,56400.0,21.5889,21.612,21.5811,21.612,56400.0
2013-11-15 11:30:00,27.99,28.04,27.97,28.04,49200.0,21.6043,21.6429,21.5889,21.6429,49200.0
2013-11-15 11:35:00,28.03,28.11,28.03,28.07,60600.0,21.6352,21.6969,21.6352,21.666,60600.0
2013-11-15 11:40:00,28.08,28.08,28.04,28.05,56600.0,21.6738,21.6738,21.6429,21.6506,56600.0
2013-11-15 11:45:00,28.05,28.06,28.02,28.03,56100.0,21.6506,21.6583,21.6274,21.6352,56100.0
2013-11-15 11:50:00,28.02,28.06,27.98,28.04,40800.0,21.6274,21.6583,21.5966,21.6429,40800.0
2013-11-15 11:55:00,28.03,28.07,28.01,28.07,44100.0,21.6352,21.666,21.6197,21.666,44100.0
2013-11-15 12:00:00,28.06,28.08,28.05,28.06,17900.0,21.6583,21.6738,21.6506,21.6583,17900.0
2013-11-15 12:05:00,28.06,28.06,28.0,28.02,32500.0,21.6583,21.6583,21.612,21.6274,32500.0
2013-11-15 12:10:00,28.02,28.02,27.95,27.96,59100.0,21.6274,21.6274,21.5734,21.5811,59100.0
2013-11-15 12:15:00,27.96,27.96,27.93,27.94,32500.0,21.5811,21.5811,21.558,21.5657,32500.0
2013-11-15 12:20:00,27.94,27.95,27.93,27.94,32300.0,21.5657,21.5734,21.558,21.5657,32300.0
2013-11-15 12:25:00,27.95,27.99,27.95,27.97,48200.0,21.5734,21.6043,21.5734,21.5889,48200.0
2013-11-15 12:30:00,27.97,27.99,27.93,27.96,30800.0,21.5889,21.6043,21.558,21.5811,30800.0
2013-11-15 12:35:00,27.97,27.97,27.9,27.91,40300.0,21.5889,21.5889,21.5348,21.5425,40300.0
2013-11-15 12:40:00,27.91,27.91,27.85,27.86,64000.0,21.5425,21.5425,21.4962,21.5039,64000.0
2013-11-15 12:45:00,27.86,27.87,27.86,27.86,14400.0,21.5039,21.5117,21.5039,21.5039,14400.0
2013-11-15 12:50:00,27.87,27.88,27.84,27.87,37400.0,21.5117,21.5194,21.4885,21.5117,37400.0
2013-11-15 12:55:00,27.86,27.86,27.82,27.85,49000.0,21.5039,21.5039,21.4731,21.4962,49000.0
2013-11-15 13:00:00,27.85,27.86,27.83,27.83,20700.0,21.4962,21.5039,21.4808,21.4808,20700.0
2013-11-15 13:05:00,27.83,27.86,27.81,27.83,78700.0,21.4808,21.5039,21.4654,21.4808,78700.0
2013-11-15 13:10:00,27.83,27.85,27.82,27.84,35000.0,21.4808,21.4962,21.4731,21.4885,35000.0
2013-11-15 13:15:00,27.84,27.9,27.84,27.88,34400.0,21.4885,21.5348,21.4885,21.5194,34400.0
2013-11-15 13:20:00,27.89,27.89,27.86,27.88,27400.0,21.5271,21.5271,21.5039,21.5194,27400.0
2013-11-15 13:25:00,27.87,27.92,27.87,27.88,29900.0,21.5117,21.5503,21.5117,21.5194,29900.0
2013-11-15 13:30:00,27.89,27.91,27.88,27.9,24000.0,21.5271,21.5425,21.5194,21.5348,24000.0
2013-11-15 13:35:00,27.9,27.97,27.9,27.93,44900.0,21.5348,21.5889,21.5348,21.558,44900.0
2013-11-15 13:40:00,27.93,27.94,27.9,27.91,58400.0,21.558,21.5657,21.5348,21.5425,58400.0
2013-11-15 13:45:00,27.91,27.92,27.88,27.88,27100.0,21.5425,21.5503,21.5194,21.5194,27100.0
2013-11-15 13:50:00,27.88,27.9,27.88,27.89,37400.0,21.5194,21.5348,21.5194,21.5271,37400.0
2013-11-15 13:55:00,27.89,27.9,27.88,27.9,52600.0,21.5271,21.5348,21.5194,21.5348,52600.0
2013-11-15 14:00:00,27.91,27.93,27.9,27.93,18600.0,21.5425,21.558,21.5348,21.558,18600.0
2013-11-15 14:05:00,27.93,27.94,27.91,27.91,13700.0,21.558,21.5657,21.5425,21.5425,13700.0
2013-11-15 14:10:00,27.91,27.93,27.87,27.92,80900.0,21.5425,21.558,21.5117,21.5503,80900.0
2013-11-15 14:15:00,27.92,27.93,27.92,27.92,88200.0,21.5503,21.558,21.5503,21.5503,88200.0
2013-11-15 14:20:00,27.92,27.93,27.86,27.86,49300.0,21.5503,21.558,21.5039,21.5039,49300.0
2013-11-15 14:25:00,27.87,27.89,27.86,27.89,50600.0,21.5117,21.5271,21.5039,21.5271,50600.0
2013-11-15 14:30:00,27.89,27.92,27.87,27.89,30900.0,21.5271,21.5503,21.5117,21.5271,30900.0
2013-11-15 14:35:00,27.89,27.93,27.89,27.89,38600.0,21.5271,21.558,21.5271,21.5271,38600.0
2013-11-15 14:40:00,27.89,27.91,27.86,27.87,23300.0,21.5271,21.5425,21.5039,21.5117,23300.0
2013-11-15 14:45:00,27.86,27.87,27.85,27.85,23600.0,21.5039,21.5117,21.4962,21.4962,23600.0
2013-11-15 14:50:00,27.86,27.87,27.85,27.86,31300.0,21.5039,21.5117,21.4962,21.5039,31300.0
2013-11-15 14:55:00,27.87,27.9,27.86,27.89,46400.0,21.5117,21.5348,21.5039,21.5271,46400.0
2013-11-15 15:00:00,27.88,27.92,27.88,27.91,48300.0,21.5194,21.5503,21.5194,21.5425,48300.0
2013-11-15 15:05:00,27.91,27.91,27.87,27.88,48400.0,21.5425,21.5425,21.5117,21.5194,48400.0
2013-11-15 15:10:00,27.87,27.9,27.86,27.88,46100.0,21.5117,21.5348,21.5039,21.5194,46100.0
2013-11-15 15:15:00,27.87,27.88,27.85,27.86,68600.0,21.5117,21.5194,21.4962,21.5039,68600.0
2013-11-15 15:20:00,27.85,27.86,27.81,27.81,74700.0,21.4962,21.5039,21.4654,21.4654,74700.0
2013-11-15 15:25:00,27.81,27.83,27.8,27.82,50000.0,21.4654,21.4808,21.4576,21.4731,50000.0
2013-11-15 15:30:00,27.81,27.84,27.81,27.81,76700.0,21.4654,21.4885,21.4654,21.4654,76700.0
2013-11-15 15:35:00,27.81,27.88,27.81,27.84,125500.0,21.4654,21.5194,21.4654,21.4885,125500.0
2013-11-15 15:40:00,27.84,27.9,27.84,27.87,107200.0,21.4885,21.5348,21.4885,21.5117,107200.0
2013-11-15 15:45:00,27.87,27.87,27.84,27.84,105400.0,21.5117,21.5117,21.4885,21.4885,105400.0
2013-11-15 15:50:00,27.84,27.85,27.82,27.84,127300.0,21.4885,21.4962,21.4731,21.4885,127300.0
2013-11-15 15:55:00,27.84,27.85,27.79,27.8,457600.0,21.4885,21.4962,21.4499,21.4576,457600.0
2013-11-18 09:30:00,27.76,27.81,27.41,27.41,201000.0,21.4268,21.4654,21.1566,21.1566,201000.0
2013-11-18 09:35:00,27.42,27.53,27.35,27.47,114500.0,21.1643,21.2492,21.1103,21.2029,114500.0
2013-11-18 09:40:00,27.46,27.53,27.41,27.5,75300.0,21.1952,21.2492,21.1566,21.2261,75300.0
2013-11-18 09:45:00,27.52,27.57,27.49,27.54,118200.0,21.2415,21.2801,21.2184,21.257,118200.0
2013-11-18 09:50:00,27.54,27.54,27.45,27.47,78800.0,21.257,21.257,21.1875,21.2029,78800.0
2013-11-18 09:55:00,27.48,27.55,27.44,27.51,66100.0,21.2106,21.2647,21.1798,21.2338,66100.0
2013-11-18 10:00:00,27.51,27.51,27.41,27.42,86400.0,21.2338,21.2338,21.1566,21.1643,86400.0
2013-11-18 10:05:00,27.43,27.43,27.28,27.3,131800.0,21.172,21.172,21.0563,21.0717,131800.0
2013-11-18 10:10:00,27.3,27.3,27.18,27.19,233500.0,21.0717,21.0717,20.9791,20.9868,233500.0
2013-11-18 10:15:00,27.19,27.21,27.15,27.16,198700.0,20.9868,21.0022,20.9559,20.9636,198700.0
2013-11-18 10:20:00,27.16,27.24,27.15,27.17,158000.0,20.9636,21.0254,20.9559,20.9714,158000.0
2013-11-18 10:25:00,27.17,27.19,27.13,27.14,104900.0,20.9714,20.9868,20.9405,20.9482,104900.0
2013-11-18 10:30:00,27.14,27.15,27.08,27.11,197200.0,20.9482,20.9559,20.9019,20.9251,197200.0
2013-11-18 10:35:00,27.11,27.13,27.06,27.13,109400.0,20.9251,20.9405,20.8865,20.9405,109400.0
2013-11-18 10:40:00,27.12,27.13,27.09,27.1,76300.0,20.9328,20.9405,20.9096,20.9173,76300.0
2013-11-18 10:45:00,27.1,27.14,27.08,27.13,40300.0,20.9173,20.9482,20.9019,20.9405,40300.0
2013-11-18 10:50:00,27.14,27.15,27.07,27.08,88100.0,20.9482,20.9559,20.8942,20.9019,88100.0
2013-11-18 10:55:00,27.09,27.14,27.08,27.08,65400.0,20.9096,20.9482,20.9019,20.9019,65400.0
2013-11-18 11:00:00,27.09,27.12,27.07,27.09,63400.0,20.9096,20.9328,20.8942,20.9096,63400.0
2013-11-18 11:05:00,27.09,27.1,27.05,27.07,96300.0,20.9096,20.9173,20.8787,20.8942,96300.0
2013-11-18 11:10:00,27.06,27.08,27.05,27.06,118400.0,20.8865,20.9019,20.8787,20.8865,118400.0
2013-11-18 11:15:00,27.06,27.09,27.05,27.05,52200.0,20.8865,20.9096,20.8787,20.8787,52200.0
2013-11-18 11:20:00,27.05,27.12,27.05,27.11,94500.0,20.8787,20.9328,20.8787,20.9251,94500.0
2013-11-18 11:25:00,27.11,27.12,27.01,27.07,164800.0,20.9251,20.9328,20.8479,20.8942,164800.0
2013-11-18 11:30:00,27.07,27.1,27.05,27.09,96000.0,20.8942,20.9173,20.8787,20.9096,96000.0
2013-11-18 11:35:00,27.08,27.09,27.04,27.05,67600.0,20.9019,20.9096,20.871,20.8787,67600.0
2013-11-18 11:40:00,27.05,27.05,26.98,26.98,143500.0,20.8787,20.8787,20.8247,20.8247,143500.0
2013-11-18 11:45:00,26.98,27.04,26.97,27.03,68600.0,20.8247,20.871,20.817,20.8633,68600.0
2013-11-18 11:50:00,27.02,27.06,27.0,27.05,65300.0,20.8556,20.8865,20.8402,20.8787,65300.0
2013-11-18 11:55:00,27.04,27.05,26.99,27.01,42700.0,20.871,20.8787,20.8324,20.8479,42700.0
2013-11-18 12:00:00,27.02,27.09,27.01,27.08,80200.0,20.8556,20.9096,20.8479,20.9019,80200.0
2013-11-18 12:05:00,27.07,27.14,27.07,27.14,52000.0,20.8942,20.9482,20.8942,20.9482,52000.0
2013-11-18 12:10:00,27.14,27.16,27.13,27.15,67100.0,20.9482,20.9636,20.9405,20.9559,67100.0
2013-11-18 12:15:00,27.14,27.16,27.05,27.05,73600.0,20.9482,20.9636,20.8787,20.8787,73600.0
2013-11-18 12:20:00,27.05,27.07,27.02,27.03,78700.0,20.8787,20.8942,20.8556,20.8633,78700.0
2013-11-18 12:25:00,27.03,27.06,27.02,27.04,25900.0,20.8633,20.8865,20.8556,20.871,25900.0
2013-11-18 12:30:00,27.05,27.08,27.03,27.06,45200.0,20.8787,20.9019,20.8633,20.8865,45200.0
2013-11-18 12:35:00,27.06,27.07,27.02,27.04,72700.0,20.8865,20.8942,20.8556,20.871,72700.0
2013-11-18 12:40:00,27.03,27.06,27.02,27.05,37500.0,20.8633,20.8865,20.8556,20.8787,37500.0
2013-11-18 12:45:00,27.05,27.09,27.04,27.09,47400.0,20.8787,20.9096,20.871,20.9096,47400.0
2013-11-18 12:50:00,27.08,27.08,27.06,27.08,28200.0,20.9019,20.9019,20.8865,20.9019,28200.0
2013-11-18 12:55:00,27.08,27.09,27.06,27.07,26700.0,20.9019,20.9096,20.8865,20.8942,26700.0
2013-11-18 13:00:00,27.07,27.07,27.02,27.06,32000.0,20.8942,20.8942,20.8556,20.8865,32000.0
2013-11-18 13:05:00,27.05,27.1,27.05,27.09,38500.0,20.8787,20.9173,20.8787,20.9096,38500.0
2013-11-18 13:10:00,27.09,27.13,27.09,27.11,59300.0,20.9096,20.9405,20.9096,20.9251,59300.0
2013-11-18 13:15:00,27.11,27.13,27.11,27.13,17000.0,20.9251,20.9405,20.9251,20.9405,17000.0
2013-11-18 13:20:00,27.13,27.14,27.12,27.13,19400.0,20.9405,20.9482,20.9328,20.9405,19400.0
2013-11-18 13:25:00,27.14,27.14,27.13,27.14,7100.0,20.9482,20.9482,20.9405,20.9482,7100.0
2013-11-18 13:30:00,27.14,27.18,27.14,27.18,65900.0,20.9482,20.9791,20.9482,20.9791,65900.0
2013-11-18 13:35:00,27.18,27.21,27.17,27.21,43200.0,20.9791,21.0022,20.9714,21.0022,43200.0
2013-11-18 13:40:00,27.2,27.21,27.18,27.19,51300.0,20.9945,21.0022,20.9791,20.9868,51300.0
2013-11-18 13:45:00,27.18,27.2,27.18,27.19,31400.0,20.9791,20.9945,20.9791,20.9868,31400.0
2013-11-18 13:50:00,27.19,27.2,27.18,27.18,21300.0,20.9868,20.9945,20.9791,20.9791,21300.0
2013-11-18 13:55:00,27.19,27.19,27.16,27.16,42800.0,20.9868,20.9868,20.9636,20.9636,42800.0
2013-11-18 14:00:00,27.17,27.17,27.14,27.15,34200.0,20.9714,20.9714,20.9482,20.9559,34200.0
2013-11-18 14:05:00,27.15,27.15,27.07,27.07,41300.0,20.9559,20.9559,20.8942,20.8942,41300.0
2013-11-18 14:10:00,27.08,27.1,27.07,27.09,30700.0,20.9019,20.9173,20.8942,20.9096,30700.0
2013-11-18 14:15:00,27.08,27.09,27.06,27.07,28600.0,20.9019,20.9096,20.8865,20.8942,28600.0
2013-11-18 14:20:00,27.07,27.09,27.05,27.08,26500.0,20.8942,20.9096,20.8787,20.9019,26500.0
2013-11-18 14:25:00,27.08,27.1,27.08,27.09,21600.0,20.9019,20.9173,20.9019,20.9096,21600.0
2013-11-18 14:30:00,27.09,27.09,27.05,27.05,37300.0,20.9096,20.9096,20.8787,20.8787,37300.0
2013-11-18 14:35:00,27.04,27.05,27.02,27.03,64000.0,20.871,20.8787,20.8556,20.8633,64000.0
2013-11-18 14:40:00,27.03,27.03,27.0,27.01,92500.0,20.8633,20.8633,20.8402,20.8479,92500.0
2013-11-18 14:45:00,27.02,27.02,27.0,27.01,67300.0,20.8556,20.8556,20.8402,20.8479,67300.0
2013-11-18 14:50:00,27.01,27.03,27.0,27.01,47900.0,20.8479,20.8633,20.8402,20.8479,47900.0
2013-11-18 14:55:00,27.01,27.03,27.01,27.02,35500.0,20.8479,20.8633,20.8479,20.8556,35500.0
2013-11-18 15:00:00,27.02,27.02,26.98,26.98,30800.0,20.8556,20.8556,20.8247,20.8247,30800.0
2013-11-18 15:05:00,26.98,27.03,26.98,27.0,82600.0,20.8247,20.8633,20.8247,20.8402,82600.0
2013-11-18 15:10:00,26.99,27.0,26.96,26.96,74400.0,20.8324,20.8402,20.8093,20.8093,74400.0
2013-11-18 15:15:00,26.96,27.0,26.95,27.0,48500.0,20.8093,20.8402,20.8016,20.8402,48500.0
2013-11-18 15:20:00,27.0,27.01,26.98,26.99,66200.0,20.8402,20.8479,20.8247,20.8324,66200.0
2013-11-18 15:25:00,26.99,27.0,26.97,26.99,52000.0,20.8324,20.8402,20.817,20.8324,52000.0
2013-11-18 15:30:00,26.98,26.99,26.95,26.95,40500.0,20.8247,20.8324,20.8016,20.8016,40500.0
2013-11-18 15:35:00,26.95,26.99,26.94,26.97,101600.0,20.8016,20.8324,20.7938,20.817,101600.0
2013-11-18 15:40:00,26.97,27.03,26.95,27.03,155200.0,20.817,20.8633,20.8016,20.8633,155200.0
2013-11-18 15:45:00,27.03,27.05,27.02,27.05,176600.0,20.8633,20.8787,20.8556,20.8787,176600.0
2013-11-18 15:50:00,27.05,27.07,27.02,27.02,142000.0,20.8787,20.8942,20.8556,20.8556,142000.0
2013-11-18 15:55:00,27.02,27.03,27.0,27.02,265800.0,20.8556,20.8633,20.8402,20.8556,265800.0
2013-11-19 09:30:00,26.97,27.03,26.93,27.0,161500.0,20.817,20.8633,20.7861,20.8402,161500.0
2013-11-19 09:35:00,27.0,27.24,27.0,27.14,166500.0,20.8402,21.0254,20.8402,20.9482,166500.0
2013-11-19 09:40:00,27.13,27.22,27.08,27.15,90000.0,20.9405,21.01,20.9019,20.9559,90000.0
2013-11-19 09:45:00,27.15,27.2,27.12,27.15,101100.0,20.9559,20.9945,20.9328,20.9559,101100.0
2013-11-19 09:50:00,27.15,27.15,27.06,27.1,59200.0,20.9559,20.9559,20.8865,20.9173,59200.0
2013-11-19 09:55:00,27.09,27.09,26.95,27.04,94200.0,20.9096,20.9096,20.8016,20.871,94200.0
2013-11-19 10:00:00,27.03,27.07,27.0,27.05,44300.0,20.8633,20.8942,20.8402,20.8787,44300.0
2013-11-19 10:05:00,27.04,27.04,26.91,26.95,104900.0,20.871,20.871,20.7707,20.8016,104900.0
2013-11-19 10:10:00,26.96,27.0,26.94,27.0,98800.0,20.8093,20.8402,20.7938,20.8402,98800.0
2013-11-19 10:15:00,27.0,27.06,27.0,27.03,83200.0,20.8402,20.8865,20.8402,20.8633,83200.0
2013-11-19 10:20:00,27.04,27.09,27.03,27.08,42000.0,20.871,20.9096,20.8633,20.9019,42000.0
2013-11-19 10:25:00,27.07,27.09,27.04,27.07,66200.0,20.8942,20.9096,20.871,20.8942,66200.0
2013-11-19 10:30:00,27.08,27.11,27.07,27.11,62800.0,20.9019,20.9251,20.8942,20.9251,62800.0
2013-11-19 10:35:00,27.11,27.14,27.1,27.13,63700.0,20.9251,20.9482,20.9173,20.9405,63700.0
2013-11-19 10:40:00,27.13,27.13,27.07,27.08,63800.0,20.9405,20.9405,20.8942,20.9019,63800.0
2013-11-19 10:45:00,27.09,27.1,27.03,27.05,58400.0,20.9096,20.9173,20.8633,20.8787,58400.0
2013-11-19 10:50:00,27.05,27.15,27.04,27.14,82100.0,20.8787,20.9559,20.871,20.9482,82100.0
2013-11-19 10:55:00,27.13,27.17,27.13,27.16,128500.0,20.9405,20.9714,20.9405,20.9636,128500.0
2013-11-19 11:00:00,27.14,27.14,27.08,27.08,62300.0,20.9482,20.9482,20.9019,20.9019,62300.0
2013-11-19 11:05:00,27.08,27.15,27.08,27.15,30300.0,20.9019,20.9559,20.9019,20.9559,30300.0
2013-11-19 11:10:00,27.15,27.16,27.09,27.1,45200.0,20.9559,20.9636,20.9096,20.9173,45200.0
2013-11-19 11:15:00,27.1,27.16,27.1,27.14,32700.0,20.9173,20.9636,20.9173,20.9482,32700.0
2013-11-19 11:20:00,27.14,27.16,27.11,27.15,42300.0,20.9482,20.9636,20.9251,20.9559,42300.0
2013-11-19 11:25:00,27.15,27.17,27.12,27.12,61200.0,20.9559,20.9714,20.9328,20.9328,61200.0
2013-11-19 11:30:00,27.12,27.17,27.12,27.16,42200.0,20.9328,20.9714,20.9328,20.9636,42200.0
2013-11-19 11:35:00,27.16,27.18,27.16,27.17,57600.0,20.9636,20.9791,20.9636,20.9714,57600.0
2013-11-19 11:40:00,27.17,27.17,27.12,27.16,38000.0,20.9714,20.9714,20.9328,20.9636,38000.0
2013-11-19 11:45:00,27.15,27.19,27.15,27.15,37800.0,20.9559,20.9868,20.9559,20.9559,37800.0
2013-11-19 11:50:00,27.15,27.19,27.15,27.18,53400.0,20.9559,20.9868,20.9559,20.9791,53400.0
2013-11-19 11:55:00,27.17,27.18,27.14,27.14,25200.0,20.9714,20.9791,20.9482,20.9482,25200.0
2013-11-19 12:00:00,27.15,27.19,27.14,27.19,36700.0,20.9559,20.9868,20.9482,20.9868,36700.0
2013-11-19 12:05:00,27.19,27.25,27.19,27.25,33800.0,20.9868,21.0331,20.9868,21.0331,33800.0
2013-11-19 12:10:00,27.24,27.25,27.23,27.24,27400.0,21.0254,21.0331,21.0177,21.0254,27400.0
2013-11-19 12:15:00,27.24,27.25,27.22,27.23,20700.0,21.0254,21.0331,21.01,21.0177,20700.0
2013-11-19 12:20:00,27.22,27.25,27.22,27.25,35700.0,21.01,21.0331,21.01,21.0331,35700.0
2013-11-19 12:25:00,27.26,27.27,27.23,27.27,49100.0,21.0408,21.0486,21.0177,21.0486,49100.0
2013-11-19 12:30:00,27.28,27.28,27.22,27.24,42500.0,21.0563,21.0563,21.01,21.0254,42500.0
2013-11-19 12:35:00,27.25,27.25,27.23,27.24,26600.0,21.0331,21.0331,21.0177,21.0254,26600.0
2013-11-19 12:40:00,27.23,27.24,27.17,27.17,25400.0,21.0177,21.0254,20.9714,20.9714,25400.0
2013-11-19 12:45:00,27.17,27.17,27.11,27.11,34200.0,20.9714,20.9714,20.9251,20.9251,34200.0
2013-11-19 12:50:00,27.12,27.15,27.11,27.14,38200.0,20.9328,20.9559,20.9251,20.9482,38200.0
2013-11-19 12:55:00,27.13,27.14,27.11,27.11,18400.0,20.9405,20.9482,20.9251,20.9251,18400.0
2013-11-19 13:00:00,27.11,27.13,27.11,27.13,24900.0,20.9251,20.9405,20.9251,20.9405,24900.0
2013-11-19 13:05:00,27.13,27.13,27.1,27.1,21500.0,20.9405,20.9405,20.9173,20.9173,21500.0
2013-11-19 13:10:00,27.1,27.11,27.08,27.1,34500.0,20.9173,20.9251,20.9019,20.9173,34500.0
2013-11-19 13:15:00,27.1,27.1,27.07,27.07,28600.0,20.9173,20.9173,20.8942,20.8942,28600.0
2013-11-19 13:20:00,27.07,27.08,27.04,27.04,30300.0,20.8942,20.9019,20.871,20.871,30300.0
2013-11-19 13:25:00,27.04,27.07,27.04,27.04,37300.0,20.871,20.8942,20.871,20.871,37300.0
2013-11-19 13:30:00,27.04,27.07,27.03,27.07,44900.0,20.871,20.8942,20.8633,20.8942,44900.0
2013-11-19 13:35:00,27.07,27.1,27.06,27.1,43600.0,20.8942,20.9173,20.8865,20.9173,43600.0
2013-11-19 13:40:00,27.1,27.11,27.07,27.11,50800.0,20.9173,20.9251,20.8942,20.9251,50800.0
2013-11-19 13:45:00,27.1,27.12,27.09,27.11,82400.0,20.9173,20.9328,20.9096,20.9251,82400.0
2013-11-19 13:50:00,27.1,27.13,27.09,27.13,40300.0,20.9173,20.9405,20.9096,20.9405,40300.0
2013-11-19 13:55:00,27.13,27.14,27.09,27.09,29000.0,20.9405,20.9482,20.9096,20.9096,29000.0
2013-11-19 14:00:00,27.08,27.14,27.08,27.12,39300.0,20.9019,20.9482,20.9019,20.9328,39300.0
2013-11-19 14:05:00,27.11,27.15,27.08,27.08,51200.0,20.9251,20.9559,20.9019,20.9019,51200.0
2013-11-19 14:10:00,27.08,27.11,27.07,27.1,36300.0,20.9019,20.9251,20.8942,20.9173,36300.0
2013-11-19 14:15:00,27.1,27.11,27.07,27.11,31200.0,20.9173,20.9251,20.8942,20.9251,31200.0
2013-11-19 14:20:00,27.1,27.13,27.08,27.13,70800.0,20.9173,20.9405,20.9019,20.9405,70800.0
2013-11-19 14:25:00,27.13,27.15,27.12,27.15,32300.0,20.9405,20.9559,20.9328,20.9559,32300.0
2013-11-19 14:30:00,27.15,27.23,27.14,27.23,91200.0,20.9559,21.0177,20.9482,21.0177,91200.0
2013-11-19 14:35:00,27.24,27.28,27.23,27.28,81800.0,21.0254,21.0563,21.0177,21.0563,81800.0
2013-11-19 14:40:00,27.28,27.29,27.25,27.27,31500.0,21.0563,21.064,21.0331,21.0486,31500.0
2013-11-19 14:45:00,27.28,27.33,27.27,27.3,86500.0,21.0563,21.0949,21.0486,21.0717,86500.0
2013-11-19 14:50:00,27.3,27.31,27.29,27.31,37900.0,21.0717,21.0794,21.064,21.0794,37900.0
2013-11-19 14:55:00,27.31,27.32,27.29,27.3,83000.0,21.0794,21.0871,21.064,21.0717,83000.0
2013-11-19 15:00:00,27.3,27.35,27.3,27.33,97100.0,21.0717,21.1103,21.0717,21.0949,97100.0
2013-11-19 15:05:00,27.33,27.36,27.31,27.31,61900.0,21.0949,21.118,21.0794,21.0794,61900.0
2013-11-19 15:10:00,27.31,27.36,27.31,27.34,58400.0,21.0794,21.118,21.0794,21.1026,58400.0
2013-11-19 15:15:00,27.35,27.37,27.35,27.37,51300.0,21.1103,21.1257,21.1103,21.1257,51300.0
2013-11-19 15:20:00,27.36,27.36,27.29,27.3,90500.0,21.118,21.118,21.064,21.0717,90500.0
2013-11-19 15:25:00,27.3,27.36,27.29,27.36,67900.0,21.0717,21.118,21.064,21.118,67900.0
2013-11-19 15:30:00,27.36,27.37,27.33,27.33,63600.0,21.118,21.1257,21.0949,21.0949,63600.0
2013-11-19 15:35:00,27.33,27.35,27.33,27.34,121600.0,21.0949,21.1103,21.0949,21.1026,121600.0
2013-11-19 15:40:00,27.34,27.35,27.32,27.33,79300.0,21.1026,21.1103,21.0871,21.0949,79300.0
2013-11-19 15:45:00,27.33,27.35,27.3,27.33,135800.0,21.0949,21.1103,21.0717,21.0949,135800.0
2013-11-19 15:50:00,27.33,27.36,27.32,27.34,141800.0,21.0949,21.118,21.0871,21.1026,141800.0
2013-11-19 15:55:00,27.34,27.37,27.31,27.35,252600.0,21.1026,21.1257,21.0794,21.1103,252600.0
2013-11-20 09:30:00,27.01,27.01,26.72,26.99,236200.0,20.8479,20.8479,20.624,20.8324,236200.0
2013-11-20 09:35:00,26.99,27.0,26.84,26.87,66000.0,20.8324,20.8402,20.7167,20.7398,66000.0
2013-11-20 09:40:00,26.87,26.88,26.8,26.84,97300.0,20.7398,20.7475,20.6858,20.7167,97300.0
2013-11-20 09:45:00,26.85,26.9,26.81,26.86,91400.0,20.7244,20.763,20.6935,20.7321,91400.0
2013-11-20 09:50:00,26.87,26.93,26.87,26.89,104500.0,20.7398,20.7861,20.7398,20.7552,104500.0
2013-11-20 09:55:00,26.89,26.95,26.8,26.8,126500.0,20.7552,20.8016,20.6858,20.6858,126500.0
2013-11-20 10:00:00,26.82,26.86,26.76,26.79,138300.0,20.7012,20.7321,20.6549,20.6781,138300.0
2013-11-20 10:05:00,26.78,26.79,26.69,26.73,242100.0,20.6703,20.6781,20.6009,20.6317,242100.0
2013-11-20 10:10:00,26.73,26.77,26.69,26.76,120800.0,20.6317,20.6626,20.6009,20.6549,120800.0
2013-11-20 10:15:00,26.75,26.77,26.67,26.71,165800.0,20.6472,20.6626,20.5854,20.6163,165800.0
2013-11-20 10:20:00,26.71,26.96,26.66,26.91,271100.0,20.6163,20.8093,20.5777,20.7707,271100.0
2013-11-20 10:25:00,26.91,27.05,26.86,27.02,189000.0,20.7707,20.8787,20.7321,20.8556,189000.0
2013-11-20 10:30:00,27.03,27.09,26.9,26.92,84200.0,20.8633,20.9096,20.763,20.7784,84200.0
2013-11-20 10:35:00,26.92,26.95,26.84,26.85,208000.0,20.7784,20.8016,20.7167,20.7244,208000.0
2013-11-20 10:40:00,26.85,26.94,26.84,26.86,115800.0,20.7244,20.7938,20.7167,20.7321,115800.0
2013-11-20 10:45:00,26.85,26.96,26.83,26.95,76900.0,20.7244,20.8093,20.7089,20.8016,76900.0
2013-11-20 10:50:00,26.94,26.96,26.86,26.87,39800.0,20.7938,20.8093,20.7321,20.7398,39800.0
2013-11-20 10:55:00,26.87,26.87,26.83,26.85,42200.0,20.7398,20.7398,20.7089,20.7244,42200.0
2013-11-20 11:00:00,26.84,26.86,26.79,26.83,95200.0,20.7167,20.7321,20.6781,20.7089,95200.0
2013-11-20 11:05:00,26.82,26.87,26.81,26.82,51500.0,20.7012,20.7398,20.6935,20.7012,51500.0
2013-11-20 11:10:00,26.81,26.82,26.76,26.78,29700.0,20.6935,20.7012,20.6549,20.6703,29700.0
2013-11-20 11:15:00,26.78,26.81,26.76,26.78,43000.0,20.6703,20.6935,20.6549,20.6703,43000.0
2013-11-20 11:20:00,26.78,26.78,26.73,26.76,55400.0,20.6703,20.6703,20.6317,20.6549,55400.0
2013-11-20 11:25:00,26.75,26.8,26.71,26.78,104300.0,20.6472,20.6858,20.6163,20.6703,104300.0
2013-11-20 11:30:00,26.77,26.82,26.76,26.8,54800.0,20.6626,20.7012,20.6549,20.6858,54800.0
2013-11-20 11:35:00,26.79,26.79,26.74,26.78,36400.0,20.6781,20.6781,20.6395,20.6703,36400.0
2013-11-20 11:40:00,26.78,26.83,26.78,26.78,36100.0,20.6703,20.7089,20.6703,20.6703,36100.0
2013-11-20 11:45:00,26.79,26.81,26.77,26.8,36300.0,20.6781,20.6935,20.6626,20.6858,36300.0
2013-11-20 11:50:00,26.79,26.85,26.79,26.84,32100.0,20.6781,20.7244,20.6781,20.7167,32100.0
2013-11-20 11:55:00,26.84,26.85,26.8,26.83,38200.0,20.7167,20.7244,20.6858,20.7089,38200.0
2013-11-20 12:00:00,26.83,26.85,26.81,26.84,23000.0,20.7089,20.7244,20.6935,20.7167,23000.0
2013-11-20 12:05:00,26.84,26.87,26.8,26.82,31500.0,20.7167,20.7398,20.6858,20.7012,31500.0
2013-11-20 12:10:00,26.82,26.86,26.81,26.84,35400.0,20.7012,20.7321,20.6935,20.7167,35400.0
2013-11-20 12:15:00,26.84,26.86,26.84,26.86,23200.0,20.7167,20.7321,20.7167,20.7321,23200.0
2013-11-20 12:20:00,26.86,26.86,26.82,26.83,38900.0,20.7321,20.7321,20.7012,20.7089,38900.0
2013-11-20 12:25:00,26.84,26.84,26.82,26.83,23500.0,20.7167,20.7167,20.7012,20.7089,23500.0
2013-11-20 12:30:00,26.83,26.85,26.81,26.83,103500.0,20.7089,20.7244,20.6935,20.7089,103500.0
2013-11-20 12:35:00,26.82,26.86,26.8,26.81,52100.0,20.7012,20.7321,20.6858,20.6935,52100.0
2013-11-20 12:40:00,26.81,26.9,26.81,26.9,56900.0,20.6935,20.763,20.6935,20.763,56900.0
2013-11-20 12:45:00,26.89,26.92,26.89,26.9,60300.0,20.7552,20.7784,20.7552,20.763,60300.0
2013-11-20 12:50:00,26.89,26.89,26.85,26.89,50200.0,20.7552,20.7552,20.7244,20.7552,50200.0
2013-11-20 12:55:00,26.88,26.89,26.86,26.89,22900.0,20.7475,20.7552,20.7321,20.7552,22900.0
2013-11-20 13:00:00,26.89,26.93,26.85,26.85,22000.0,20.7552,20.7861,20.7244,20.7244,22000.0
2013-11-20 13:05:00,26.86,26.88,26.85,26.87,28100.0,20.7321,20.7475,20.7244,20.7398,28100.0
2013-11-20 13:10:00,26.87,26.89,26.86,26.89,39200.0,20.7398,20.7552,20.7321,20.7552,39200.0
2013-11-20 13:15:00,26.89,26.89,26.87,26.89,23700.0,20.7552,20.7552,20.7398,20.7552,23700.0
2013-11-20 13:20:00,26.89,26.91,26.87,26.87,29100.0,20.7552,20.7707,20.7398,20.7398,29100.0
2013-11-20 13:25:00,26.87,26.89,26.87,26.87,21400.0,20.7398,20.7552,20.7398,20.7398,21400.0
2013-11-20 13:30:00,26.88,26.89,26.86,26.87,40900.0,20.7475,20.7552,20.7321,20.7398,40900.0
2013-11-20 13:35:00,26.87,26.92,26.87,26.92,34500.0,20.7398,20.7784,20.7398,20.7784,34500.0
2013-11-20 13:40:00,26.91,26.92,26.87,26.89,42700.0,20.7707,20.7784,20.7398,20.7552,42700.0
2013-11-20 13:45:00,26.9,27.0,26.9,26.99,61300.0,20.763,20.8402,20.763,20.8324,61300.0
2013-11-20 13:50:00,27.0,27.0,26.91,26.91,81400.0,20.8402,20.8402,20.7707,20.7707,81400.0
2013-11-20 13:55:00,26.91,26.92,26.9,26.91,46800.0,20.7707,20.7784,20.763,20.7707,46800.0
2013-11-20 14:00:00,26.91,26.94,26.76,26.89,345000.0,20.7707,20.7938,20.6549,20.7552,345000.0
2013-11-20 14:05:00,26.89,26.89,26.78,26.81,138100.0,20.7552,20.7552,20.6703,20.6935,138100.0
2013-11-20 14:10:00,26.81,26.84,26.75,26.77,110600.0,20.6935,20.7167,20.6472,20.6626,110600.0
2013-11-20 14:15:00,26.77,26.85,26.76,26.78,81000.0,20.6626,20.7244,20.6549,20.6703,81000.0
2013-11-20 14:20:00,26.79,26.79,26.73,26.74,158500.0,20.6781,20.6781,20.6317,20.6395,158500.0
2013-11-20 14:25:00,26.74,26.77,26.71,26.72,85200.0,20.6395,20.6626,20.6163,20.624,85200.0
2013-11-20 14:30:00,26.72,26.72,26.6,26.61,204000.0,20.624,20.624,20.5314,20.5391,204000.0
2013-11-20 14:35:00,26.61,26.63,26.56,26.56,132600.0,20.5391,20.5546,20.5005,20.5005,132600.0
2013-11-20 14:40:00,26.56,26.61,26.52,26.53,137800.0,20.5005,20.5391,20.4697,20.4774,137800.0
2013-11-20 14:45:00,26.54,26.56,26.5,26.55,169600.0,20.4851,20.5005,20.4542,20.4928,169600.0
2013-11-20 14:50:00,26.55,26.57,26.5,26.52,88800.0,20.4928,20.5083,20.4542,20.4697,88800.0
2013-11-20 14:55:00,26.51,26.52,26.44,26.44,200400.0,20.4619,20.4697,20.4079,20.4079,200400.0
2013-11-20 15:00:00,26.44,26.48,26.33,26.35,217000.0,20.4079,20.4388,20.323,20.3384,217000.0
2013-11-20 15:05:00,26.34,26.39,26.31,26.37,156200.0,20.3307,20.3693,20.3076,20.3539,156200.0
2013-11-20 15:10:00,26.37,26.43,26.33,26.35,114800.0,20.3539,20.4002,20.323,20.3384,114800.0
2013-11-20 15:15:00,26.35,26.36,26.29,26.29,144100.0,20.3384,20.3462,20.2921,20.2921,144100.0
2013-11-20 15:20:00,26.29,26.4,26.29,26.37,161100.0,20.2921,20.377,20.2921,20.3539,161100.0
2013-11-20 15:25:00,26.38,26.41,26.3,26.32,172700.0,20.3616,20.3848,20.2999,20.3153,172700.0
2013-11-20 15:30:00,26.32,26.32,26.26,26.29,103400.0,20.3153,20.3153,20.269,20.2921,103400.0
2013-11-20 15:35:00,26.29,26.35,26.29,26.33,162500.0,20.2921,20.3384,20.2921,20.323,162500.0
2013-11-20 15:40:00,26.34,26.41,26.33,26.37,348500.0,20.3307,20.3848,20.323,20.3539,348500.0
2013-11-20 15:45:00,26.37,26.37,26.31,26.37,222000.0,20.3539,20.3539,20.3076,20.3539,222000.0
2013-11-20 15:50:00,26.37,26.41,26.35,26.39,223300.0,20.3539,20.3848,20.3384,20.3693,223300.0
2013-11-20 15:55:00,26.38,26.42,26.38,26.39,368000.0,20.3616,20.3925,20.3616,20.3693,368000.0
2013-11-21 09:30:00,26.21,26.23,26.07,26.13,271000.0,20.2304,20.2458,20.1223,20.1686,271000.0
2013-11-21 09:35:00,26.13,26.17,26.04,26.12,193800.0,20.1686,20.1995,20.0992,20.1609,193800.0
2013-11-21 09:40:00,26.11,26.11,25.85,25.86,412500.0,20.1532,20.1532,19.9525,19.9602,412500.0
2013-11-21 09:45:00,25.86,25.91,25.79,25.86,312200.0,19.9602,19.9988,19.9062,19.9602,312200.0
2013-11-21 09:50:00,25.85,25.86,25.75,25.77,197200.0,19.9525,19.9602,19.8753,19.8908,197200.0
2013-11-21 09:55:00,25.75,25.86,25.71,25.81,242400.0,19.8753,19.9602,19.8445,19.9216,242400.0
2013-11-21 10:00:00,25.84,25.93,25.75,25.91,272100.0,19.9448,20.0143,19.8753,19.9988,272100.0
2013-11-21 10:05:00,25.91,25.95,25.8,25.84,135500.0,19.9988,20.0297,19.9139,19.9448,135500.0
2013-11-21 10:10:00,25.83,25.84,25.76,25.77,129100.0,19.9371,19.9448,19.883,19.8908,129100.0
2013-11-21 10:15:00,25.77,25.87,25.76,25.87,130900.0,19.8908,19.968,19.883,19.968,130900.0
2013-11-21 10:20:00,25.86,26.05,25.85,26.04,311000.0,19.9602,20.1069,19.9525,20.0992,311000.0
2013-11-21 10:25:00,26.04,26.05,25.89,25.9,199800.0,20.0992,20.1069,19.9834,19.9911,199800.0
2013-11-21 10:30:00,25.9,26.0,25.9,25.98,171300.0,19.9911,20.0683,19.9911,20.0529,171300.0
2013-11-21 10:35:00,25.98,26.03,25.95,25.95,150000.0,20.0529,20.0914,20.0297,20.0297,150000.0
2013-11-21 10:40:00,25.96,25.97,25.87,25.89,105400.0,20.0374,20.0451,19.968,19.9834,105400.0
2013-11-21 10:45:00,25.88,25.9,25.87,25.87,105600.0,19.9757,19.9911,19.968,19.968,105600.0
2013-11-21 10:50:00,25.88,25.94,25.88,25.94,143700.0,19.9757,20.022,19.9757,20.022,143700.0
2013-11-21 10:55:00,25.94,25.95,25.88,25.94,96200.0,20.022,20.0297,19.9757,20.022,96200.0
2013-11-21 11:00:00,25.93,25.93,25.88,25.92,75800.0,20.0143,20.0143,19.9757,20.0065,75800.0
2013-11-21 11:05:00,25.91,25.93,25.9,25.92,74200.0,19.9988,20.0143,19.9911,20.0065,74200.0
2013-11-21 11:10:00,25.91,25.92,25.9,25.92,46200.0,19.9988,20.0065,19.9911,20.0065,46200.0
2013-11-21 11:15:00,25.92,25.99,25.9,25.99,173800.0,20.0065,20.0606,19.9911,20.0606,173800.0
2013-11-21 11:20:00,25.98,25.98,25.96,25.98,72100.0,20.0529,20.0529,20.0374,20.0529,72100.0
2013-11-21 11:25:00,25.98,26.0,25.96,25.99,85100.0,20.0529,20.0683,20.0374,20.0606,85100.0
2013-11-21 11:30:00,25.98,25.99,25.96,25.99,72700.0,20.0529,20.0606,20.0374,20.0606,72700.0
2013-11-21 11:35:00,25.99,25.99,25.91,25.91,70900.0,20.0606,20.0606,19.9988,19.9988,70900.0
2013-11-21 11:40:00,25.9,25.91,25.79,25.79,229400.0,19.9911,19.9988,19.9062,19.9062,229400.0
2013-11-21 11:45:00,25.8,25.87,25.79,25.86,120300.0,19.9139,19.968,19.9062,19.9602,120300.0
2013-11-21 11:50:00,25.85,25.88,25.85,25.87,68900.0,19.9525,19.9757,19.9525,19.968,68900.0
2013-11-21 11:55:00,25.86,25.88,25.82,25.87,81300.0,19.9602,19.9757,19.9294,19.968,81300.0
2013-11-21 12:00:00,25.88,25.88,25.85,25.87,59600.0,19.9757,19.9757,19.9525,19.968,59600.0
2013-11-21 12:05:00,25.87,25.88,25.85,25.85,55500.0,19.968,19.9757,19.9525,19.9525,55500.0
2013-11-21 12:10:00,25.85,25.92,25.85,25.9,92800.0,19.9525,20.0065,19.9525,19.9911,92800.0
2013-11-21 12:15:00,25.91,25.93,25.89,25.93,92200.0,19.9988,20.0143,19.9834,20.0143,92200.0
2013-11-21 12:20:00,25.92,25.96,25.87,25.96,118000.0,20.0065,20.0374,19.968,20.0374,118000.0
2013-11-21 12:25:00,25.96,26.0,25.96,25.98,88100.0,20.0374,20.0683,20.0374,20.0529,88100.0
2013-11-21 12:30:00,25.98,26.08,25.98,26.08,92500.0,20.0529,20.13,20.0529,20.13,92500.0
2013-11-21 12:35:00,26.08,26.09,26.05,26.06,85600.0,20.13,20.1378,20.1069,20.1146,85600.0
2013-11-21 12:40:00,26.05,26.07,26.01,26.04,101900.0,20.1069,20.1223,20.076,20.0992,101900.0
2013-11-21 12:45:00,26.04,26.09,26.02,26.07,123100.0,20.0992,20.1378,20.0837,20.1223,123100.0
2013-11-21 12:50:00,26.06,26.07,25.99,26.01,96200.0,20.1146,20.1223,20.0606,20.076,96200.0
2013-11-21 12:55:00,26.02,26.02,25.99,26.0,42300.0,20.0837,20.0837,20.0606,20.0683,42300.0
2013-11-21 13:00:00,26.0,26.02,25.98,26.0,63000.0,20.0683,20.0837,20.0529,20.0683,63000.0
2013-11-21 13:05:00,25.99,26.04,25.97,26.04,48000.0,20.0606,20.0992,20.0451,20.0992,48000.0
2013-11-21 13:10:00,26.05,26.05,26.0,26.0,47000.0,20.1069,20.1069,20.0683,20.0683,47000.0
2013-11-21 13:15:00,26.01,26.02,25.99,26.02,31100.0,20.076,20.0837,20.0606,20.0837,31100.0
2013-11-21 13:20:00,26.01,26.08,26.01,26.07,43300.0,20.076,20.13,20.076,20.1223,43300.0
2013-11-21 13:25:00,26.07,26.08,26.0,26.0,70500.0,20.1223,20.13,20.0683,20.0683,70500.0
2013-11-21 13:30:00,26.01,26.01,25.96,25.98,62800.0,20.076,20.076,20.0374,20.0529,62800.0
2013-11-21 13:35:00,25.99,25.99,25.95,25.97,34900.0,20.0606,20.0606,20.0297,20.0451,34900.0
2013-11-21 13:40:00,25.97,25.97,25.92,25.95,63200.0,20.0451,20.0451,20.0065,20.0297,63200.0
2013-11-21 13:45:00,25.96,25.98,25.94,25.95,65500.0,20.0374,20.0529,20.022,20.0297,65500.0
2013-11-21 13:50:00,25.95,25.97,25.91,25.93,73900.0,20.0297,20.0451,19.9988,20.0143,73900.0
2013-11-21 13:55:00,25.92,25.93,25.87,25.88,70400.0,20.0065,20.0143,19.968,19.9757,70400.0
2013-11-21 14:00:00,25.88,25.92,25.88,25.9,57900.0,19.9757,20.0065,19.9757,19.9911,57900.0
2013-11-21 14:05:00,25.9,25.91,25.86,25.89,69600.0,19.9911,19.9988,19.9602,19.9834,69600.0
2013-11-21 14:10:00,25.89,25.89,25.86,25.86,45500.0,19.9834,19.9834,19.9602,19.9602,45500.0
2013-11-21 14:15:00,25.86,25.89,25.86,25.87,80200.0,19.9602,19.9834,19.9602,19.968,80200.0
2013-11-21 14:20:00,25.88,25.89,25.87,25.88,68900.0,19.9757,19.9834,19.968,19.9757,68900.0
2013-11-21 14:25:00,25.89,25.91,25.88,25.9,42500.0,19.9834,19.9988,19.9757,19.9911,42500.0
2013-11-21 14:30:00,25.9,25.92,25.89,25.91,38600.0,19.9911,20.0065,19.9834,19.9988,38600.0
2013-11-21 14:35:00,25.9,25.91,25.89,25.91,26700.0,19.9911,19.9988,19.9834,19.9988,26700.0
2013-11-21 14:40:00,25.9,25.94,25.9,25.92,41000.0,19.9911,20.022,19.9911,20.0065,41000.0
2013-11-21 14:45:00,25.92,25.93,25.89,25.89,32000.0,20.0065,20.0143,19.9834,19.9834,32000.0
2013-11-21 14:50:00,25.89,25.9,25.84,25.85,86300.0,19.9834,19.9911,19.9448,19.9525,86300.0
2013-11-21 14:55:00,25.84,25.87,25.84,25.85,39500.0,19.9448,19.968,19.9448,19.9525,39500.0
2013-11-21 15:00:00,25.86,25.87,25.81,25.83,142900.0,19.9602,19.968,19.9216,19.9371,142900.0
2013-11-21 15:05:00,25.82,25.83,25.8,25.83,119900.0,19.9294,19.9371,19.9139,19.9371,119900.0
2013-11-21 15:10:00,25.83,25.87,25.83,25.84,118100.0,19.9371,19.968,19.9371,19.9448,118100.0
2013-11-21 15:15:00,25.84,25.87,25.81,25.84,136400.0,19.9448,19.968,19.9216,19.9448,136400.0
2013-11-21 15:20:00,25.84,25.88,25.84,25.87,96100.0,19.9448,19.9757,19.9448,19.968,96100.0
2013-11-21 15:25:00,25.87,25.88,25.83,25.84,93300.0,19.968,19.9757,19.9371,19.9448,93300.0
2013-11-21 15:30:00,25.85,25.87,25.84,25.85,69800.0,19.9525,19.968,19.9448,19.9525,69800.0
2013-11-21 15:35:00,25.85,25.85,25.8,25.8,259900.0,19.9525,19.9525,19.9139,19.9139,259900.0
2013-11-21 15:40:00,25.8,25.85,25.79,25.84,227300.0,19.9139,19.9525,19.9062,19.9448,227300.0
2013-11-21 15:45:00,25.83,25.86,25.81,25.85,212700.0,19.9371,19.9602,19.9216,19.9525,212700.0
2013-11-21 15:50:00,25.85,25.87,25.82,25.83,264400.0,19.9525,19.968,19.9294,19.9371,264400.0
2013-11-21 15:55:00,25.83,25.88,25.83,25.88,384000.0,19.9371,19.9757,19.9371,19.9757,384000.0
2013-11-22 09:30:00,25.99,26.04,25.91,26.02,210700.0,20.0606,20.0992,19.9988,20.0837,210700.0
2013-11-22 09:35:00,26.02,26.18,26.02,26.14,339000.0,20.0837,20.2072,20.0837,20.1764,339000.0
2013-11-22 09:40:00,26.14,26.21,26.11,26.13,153500.0,20.1764,20.2304,20.1532,20.1686,153500.0
2013-11-22 09:45:00,26.13,26.15,26.07,26.1,96000.0,20.1686,20.1841,20.1223,20.1455,96000.0
2013-11-22 09:50:00,26.11,26.11,25.96,26.07,121000.0,20.1532,20.1532,20.0374,20.1223,121000.0
2013-11-22 09:55:00,26.06,26.07,26.01,26.07,54400.0,20.1146,20.1223,20.076,20.1223,54400.0
2013-11-22 10:00:00,26.07,26.13,26.03,26.13,136900.0,20.1223,20.1686,20.0914,20.1686,136900.0
2013-11-22 10:05:00,26.12,26.24,26.11,26.2,136300.0,20.1609,20.2535,20.1532,20.2227,136300.0
2013-11-22 10:10:00,26.2,26.2,26.11,26.11,98700.0,20.2227,20.2227,20.1532,20.1532,98700.0
2013-11-22 10:15:00,26.11,26.11,26.07,26.09,79100.0,20.1532,20.1532,20.1223,20.1378,79100.0
2013-11-22 10:20:00,26.1,26.12,26.0,26.03,115300.0,20.1455,20.1609,20.0683,20.0914,115300.0
2013-11-22 10:25:00,26.03,26.05,25.98,25.99,70000.0,20.0914,20.1069,20.0529,20.0606,70000.0
2013-11-22 10:30:00,25.98,25.99,25.92,25.93,67600.0,20.0529,20.0606,20.0065,20.0143,67600.0
2013-11-22 10:35:00,25.92,25.99,25.9,25.99,39400.0,20.0065,20.0606,19.9911,20.0606,39400.0
2013-11-22 10:40:00,25.99,26.0,25.95,25.97,47900.0,20.0606,20.0683,20.0297,20.0451,47900.0
2013-11-22 10:45:00,25.98,26.0,25.96,25.99,51300.0,20.0529,20.0683,20.0374,20.0606,51300.0
2013-11-22 10:50:00,25.99,26.01,25.98,26.0,36200.0,20.0606,20.076,20.0529,20.0683,36200.0
2013-11-22 10:55:00,26.0,26.04,25.95,25.95,46400.0,20.0683,20.0992,20.0297,20.0297,46400.0
2013-11-22 11:00:00,25.94,25.95,25.86,25.86,91800.0,20.022,20.0297,19.9602,19.9602,91800.0
2013-11-22 11:05:00,25.87,25.89,25.82,25.82,103600.0,19.968,19.9834,19.9294,19.9294,103600.0
2013-11-22 11:10:00,25.82,25.85,25.77,25.83,90500.0,19.9294,19.9525,19.8908,19.9371,90500.0
2013-11-22 11:15:00,25.83,25.87,25.83,25.85,45200.0,19.9371,19.968,19.9371,19.9525,45200.0
2013-11-22 11:20:00,25.85,25.9,25.84,25.87,52500.0,19.9525,19.9911,19.9448,19.968,52500.0
2013-11-22 11:25:00,25.88,25.95,25.87,25.94,45400.0,19.9757,20.0297,19.968,20.022,45400.0
2013-11-22 11:30:00,25.94,25.95,25.87,25.91,105800.0,20.022,20.0297,19.968,19.9988,105800.0
2013-11-22 11:35:00,25.91,25.92,25.87,25.9,50100.0,19.9988,20.0065,19.968,19.9911,50100.0
2013-11-22 11:40:00,25.89,25.97,25.87,25.97,70200.0,19.9834,20.0451,19.968,20.0451,70200.0
2013-11-22 11:45:00,25.97,25.98,25.85,25.86,44500.0,20.0451,20.0529,19.9525,19.9602,44500.0
2013-11-22 11:50:00,25.85,25.86,25.81,25.85,106100.0,19.9525,19.9602,19.9216,19.9525,106100.0
2013-11-22 11:55:00,25.85,25.93,25.85,25.88,83500.0,19.9525,20.0143,19.9525,19.9757,83500.0
2013-11-22 12:00:00,25.88,25.9,25.87,25.88,31200.0,19.9757,19.9911,19.968,19.9757,31200.0
2013-11-22 12:05:00,25.88,25.88,25.8,25.81,59000.0,19.9757,19.9757,19.9139,19.9216,59000.0
2013-11-22 12:10:00,25.81,25.85,25.81,25.83,34900.0,19.9216,19.9525,19.9216,19.9371,34900.0
2013-11-22 12:15:00,25.84,25.84,25.79,25.81,74000.0,19.9448,19.9448,19.9062,19.9216,74000.0
2013-11-22 12:20:00,25.82,25.86,25.81,25.85,30800.0,19.9294,19.9602,19.9216,19.9525,30800.0
2013-11-22 12:25:00,25.85,25.85,25.79,25.79,78900.0,19.9525,19.9525,19.9062,19.9062,78900.0
2013-11-22 12:30:00,25.8,25.8,25.76,25.79,63800.0,19.9139,19.9139,19.883,19.9062,63800.0
2013-11-22 12:35:00,25.78,25.79,25.75,25.76,54300.0,19.8985,19.9062,19.8753,19.883,54300.0
2013-11-22 12:40:00,25.76,25.79,25.75,25.79,29100.0,19.883,19.9062,19.8753,19.9062,29100.0
2013-11-22 12:45:00,25.79,25.79,25.74,25.74,86400.0,19.9062,19.9062,19.8676,19.8676,86400.0
2013-11-22 12:50:00,25.74,25.77,25.73,25.76,67500.0,19.8676,19.8908,19.8599,19.883,67500.0
2013-11-22 12:55:00,25.77,25.82,25.77,25.78,85900.0,19.8908,19.9294,19.8908,19.8985,85900.0
2013-11-22 13:00:00,25.78,25.79,25.71,25.73,40100.0,19.8985,19.9062,19.8445,19.8599,40100.0
2013-11-22 13:05:00,25.74,25.75,25.69,25.7,80100.0,19.8676,19.8753,19.829,19.8367,80100.0
2013-11-22 13:10:00,25.69,25.72,25.69,25.71,56800.0,19.829,19.8522,19.829,19.8445,56800.0
2013-11-22 13:15:00,25.72,25.73,25.7,25.72,57400.0,19.8522,19.8599,19.8367,19.8522,57400.0
2013-11-22 13:20:00,25.72,25.72,25.67,25.68,100400.0,19.8522,19.8522,19.8136,19.8213,100400.0
2013-11-22 13:25:00,25.67,25.71,25.66,25.69,65100.0,19.8136,19.8445,19.8059,19.829,65100.0
2013-11-22 13:30:00,25.7,25.74,25.7,25.72,108600.0,19.8367,19.8676,19.8367,19.8522,108600.0
2013-11-22 13:35:00,25.72,25.75,25.71,25.73,39800.0,19.8522,19.8753,19.8445,19.8599,39800.0
2013-11-22 13:40:00,25.73,25.77,25.73,25.74,47600.0,19.8599,19.8908,19.8599,19.8676,47600.0
2013-11-22 13:45:00,25.74,25.76,25.72,25.73,40200.0,19.8676,19.883,19.8522,19.8599,40200.0
2013-11-22 13:50:00,25.72,25.74,25.69,25.71,48400.0,19.8522,19.8676,19.829,19.8445,48400.0
2013-11-22 13:55:00,25.72,25.72,25.68,25.7,69600.0,19.8522,19.8522,19.8213,19.8367,69600.0
2013-11-22 14:00:00,25.7,25.71,25.69,25.7,28400.0,19.8367,19.8445,19.829,19.8367,28400.0
2013-11-22 14:05:00,25.69,25.73,25.69,25.71,55700.0,19.829,19.8599,19.829,19.8445,55700.0
2013-11-22 14:10:00,25.71,25.73,25.71,25.71,25700.0,19.8445,19.8599,19.8445,19.8445,25700.0
2013-11-22 14:15:00,25.71,25.73,25.7,25.72,51400.0,19.8445,19.8599,19.8367,19.8522,51400.0
2013-11-22 14:20:00,25.71,25.72,25.67,25.67,25500.0,19.8445,19.8522,19.8136,19.8136,25500.0
2013-11-22 14:25:00,25.68,25.71,25.67,25.7,44200.0,19.8213,19.8445,19.8136,19.8367,44200.0
2013-11-22 14:30:00,25.7,25.71,25.69,25.7,21900.0,19.8367,19.8445,19.829,19.8367,21900.0
2013-11-22 14:35:00,25.71,25.71,25.67,25.69,42100.0,19.8445,19.8445,19.8136,19.829,42100.0
2013-11-22 14:40:00,25.69,25.71,25.69,25.7,37300.0,19.829,19.8445,19.829,19.8367,37300.0
2013-11-22 14:45:00,25.69,25.73,25.69,25.7,63500.0,19.829,19.8599,19.829,19.8367,63500.0
2013-11-22 14:50:00,25.7,25.7,25.68,25.7,43800.0,19.8367,19.8367,19.8213,19.8367,43800.0
2013-11-22 14:55:00,25.7,25.74,25.7,25.74,18000.0,19.8367,19.8676,19.8367,19.8676,18000.0
2013-11-22 15:00:00,25.74,25.76,25.73,25.73,34100.0,19.8676,19.883,19.8599,19.8599,34100.0
2013-11-22 15:05:00,25.74,25.75,25.72,25.74,113500.0,19.8676,19.8753,19.8522,19.8676,113500.0
2013-11-22 15:10:00,25.74,25.78,25.74,25.78,40900.0,19.8676,19.8985,19.8676,19.8985,40900.0
2013-11-22 15:15:00,25.77,25.79,25.76,25.79,49400.0,19.8908,19.9062,19.883,19.9062,49400.0
2013-11-22 15:20:00,25.79,25.8,25.78,25.78,59800.0,19.9062,19.9139,19.8985,19.8985,59800.0
2013-11-22 15:25:00,25.79,25.8,25.78,25.79,57900.0,19.9062,19.9139,19.8985,19.9062,57900.0
2013-11-22 15:30:00,25.79,25.8,25.76,25.76,102500.0,19.9062,19.9139,19.883,19.883,102500.0
2013-11-22 15:35:00,25.76,25.77,25.76,25.77,62000.0,19.883,19.8908,19.883,19.8908,62000.0
2013-11-22 15:40:00,25.77,25.78,25.74,25.76,120100.0,19.8908,19.8985,19.8676,19.883,120100.0
2013-11-22 15:45:00,25.75,25.78,25.75,25.77,72800.0,19.8753,19.8985,19.8753,19.8908,72800.0
2013-11-22 15:50:00,25.77,25.78,25.75,25.75,125100.0,19.8908,19.8985,19.8753,19.8753,125100.0
2013-11-22 15:55:00,25.75,25.77,25.71,25.74,293900.0,19.8753,19.8908,19.8445,19.8676,293900.0
2013-11-25 09:30:00,25.43,25.45,25.28,25.35,339800.0,19.6283,19.6438,19.5126,19.5666,339800.0
2013-11-25 09:35:00,25.34,25.46,25.31,25.4,228800.0,19.5589,19.6515,19.5357,19.6052,228800.0
2013-11-25 09:40:00,25.4,25.5,25.38,25.4,246500.0,19.6052,19.6824,19.5897,19.6052,246500.0
2013-11-25 09:45:00,25.41,25.47,25.32,25.34,199600.0,19.6129,19.6592,19.5434,19.5589,199600.0
2013-11-25 09:50:00,25.33,25.38,25.28,25.33,193900.0,19.5511,19.5897,19.5126,19.5511,193900.0
2013-11-25 09:55:00,25.33,25.34,25.18,25.19,206000.0,19.5511,19.5589,19.4354,19.4431,206000.0
2013-11-25 10:00:00,25.19,25.31,25.18,25.29,206100.0,19.4431,19.5357,19.4354,19.5203,206100.0
2013-11-25 10:05:00,25.29,25.31,25.21,25.21,105500.0,19.5203,19.5357,19.4585,19.4585,105500.0
2013-11-25 10:10:00,25.22,25.24,25.14,25.14,172500.0,19.4662,19.4817,19.4045,19.4045,172500.0
2013-11-25 10:15:00,25.14,25.18,25.11,25.14,169500.0,19.4045,19.4354,19.3813,19.4045,169500.0
2013-11-25 10:20:00,25.14,25.18,25.13,25.16,146600.0,19.4045,19.4354,19.3968,19.4199,146600.0
2013-11-25 10:25:00,25.15,25.17,25.07,25.1,174000.0,19.4122,19.4277,19.3505,19.3736,174000.0
2013-11-25 10:30:00,25.09,25.15,25.06,25.14,204600.0,19.3659,19.4122,19.3427,19.4045,204600.0
2013-11-25 10:35:00,25.14,25.15,25.05,25.06,159800.0,19.4045,19.4122,19.335,19.3427,159800.0
2013-11-25 10:40:00,25.06,25.06,25.0,25.0,285000.0,19.3427,19.3427,19.2964,19.2964,285000.0
2013-11-25 10:45:00,25.0,25.01,24.91,24.91,303000.0,19.2964,19.3042,19.227,19.227,303000.0
2013-11-25 10:50:00,24.92,24.92,24.86,24.9,214200.0,19.2347,19.2347,19.1884,19.2193,214200.0
2013-11-25 10:55:00,24.9,25.04,24.89,24.96,334300.0,19.2193,19.3273,19.2115,19.2656,334300.0
2013-11-25 11:00:00,24.96,25.01,24.95,24.99,105200.0,19.2656,19.3042,19.2578,19.2887,105200.0
2013-11-25 11:05:00,25.0,25.0,24.93,24.93,104600.0,19.2964,19.2964,19.2424,19.2424,104600.0
2013-11-25 11:10:00,24.94,24.94,24.83,24.84,150900.0,19.2501,19.2501,19.1652,19.1729,150900.0
2013-11-25 11:15:00,24.84,24.88,24.77,24.8,303600.0,19.1729,19.2038,19.1189,19.1421,303600.0
2013-11-25 11:20:00,24.81,24.84,24.76,24.81,145800.0,19.1498,19.1729,19.1112,19.1498,145800.0
2013-11-25 11:25:00,24.81,24.84,24.75,24.75,118700.0,19.1498,19.1729,19.1035,19.1035,118700.0
2013-11-25 11:30:00,24.75,24.78,24.72,24.77,160700.0,19.1035,19.1266,19.0803,19.1189,160700.0
2013-11-25 11:35:00,24.77,24.78,24.73,24.76,152400.0,19.1189,19.1266,19.088,19.1112,152400.0
2013-11-25 11:40:00,24.77,24.77,24.72,24.77,143900.0,19.1189,19.1189,19.0803,19.1189,143900.0
2013-11-25 11:45:00,24.76,24.8,24.76,24.79,123200.0,19.1112,19.1421,19.1112,19.1343,123200.0
2013-11-25 11:50:00,24.79,24.8,24.78,24.8,80200.0,19.1343,19.1421,19.1266,19.1421,80200.0
2013-11-25 11:55:00,24.8,24.8,24.72,24.72,133900.0,19.1421,19.1421,19.0803,19.0803,133900.0
2013-11-25 12:00:00,24.71,24.75,24.68,24.75,101900.0,19.0726,19.1035,19.0494,19.1035,101900.0
2013-11-25 12:05:00,24.75,24.79,24.73,24.78,104000.0,19.1035,19.1343,19.088,19.1266,104000.0
2013-11-25 12:10:00,24.79,24.81,24.77,24.79,84100.0,19.1343,19.1498,19.1189,19.1343,84100.0
2013-11-25 12:15:00,24.8,24.83,24.79,24.82,82600.0,19.1421,19.1652,19.1343,19.1575,82600.0
2013-11-25 12:20:00,24.81,24.82,24.75,24.77,77600.0,19.1498,19.1575,19.1035,19.1189,77600.0
2013-11-25 12:25:00,24.77,24.82,24.77,24.82,39400.0,19.1189,19.1575,19.1189,19.1575,39400.0
2013-11-25 12:30:00,24.82,24.87,24.8,24.87,47300.0,19.1575,19.1961,19.1421,19.1961,47300.0
2013-11-25 12:35:00,24.87,24.96,24.87,24.94,92300.0,19.1961,19.2656,19.1961,19.2501,92300.0
2013-11-25 12:40:00,24.95,24.99,24.95,24.98,70900.0,19.2578,19.2887,19.2578,19.281,70900.0
2013-11-25 12:45:00,24.98,25.01,24.96,25.01,125600.0,19.281,19.3042,19.2656,19.3042,125600.0
2013-11-25 12:50:00,25.01,25.17,25.01,25.17,202700.0,19.3042,19.4277,19.3042,19.4277,202700.0
2013-11-25 12:55:00,25.17,25.24,25.14,25.14,158900.0,19.4277,19.4817,19.4045,19.4045,158900.0
2013-11-25 13:00:00,25.14,25.17,25.01,25.01,97000.0,19.4045,19.4277,19.3042,19.3042,97000.0
2013-11-25 13:05:00,25.02,25.14,25.02,25.14,97700.0,19.3119,19.4045,19.3119,19.4045,97700.0
2013-11-25 13:10:00,25.14,25.17,25.11,25.15,53300.0,19.4045,19.4277,19.3813,19.4122,53300.0
2013-11-25 13:15:00,25.14,25.17,25.13,25.16,52500.0,19.4045,19.4277,19.3968,19.4199,52500.0
2013-11-25 13:20:00,25.17,25.18,25.13,25.13,82100.0,19.4277,19.4354,19.3968,19.3968,82100.0
2013-11-25 13:25:00,25.13,25.14,25.04,25.08,71400.0,19.3968,19.4045,19.3273,19.3582,71400.0
2013-11-25 13:30:00,25.08,25.13,25.07,25.07,77200.0,19.3582,19.3968,19.3505,19.3505,77200.0
2013-11-25 13:35:00,25.06,25.07,25.03,25.04,64200.0,19.3427,19.3505,19.3196,19.3273,64200.0
2013-11-25 13:40:00,25.04,25.04,25.0,25.01,49800.0,19.3273,19.3273,19.2964,19.3042,49800.0
2013-11-25 13:45:00,25.02,25.02,24.95,24.95,81200.0,19.3119,19.3119,19.2578,19.2578,81200.0
2013-11-25 13:50:00,24.95,24.96,24.93,24.94,30100.0,19.2578,19.2656,19.2424,19.2501,30100.0
2013-11-25 13:55:00,24.94,24.95,24.92,24.92,50500.0,19.2501,19.2578,19.2347,19.2347,50500.0
2013-11-25 14:00:00,24.92,25.04,24.9,25.04,78800.0,19.2347,19.3273,19.2193,19.3273,78800.0
2013-11-25 14:05:00,25.04,25.2,25.04,25.15,281800.0,19.3273,19.4508,19.3273,19.4122,281800.0
2013-11-25 14:10:00,25.15,25.17,25.09,25.15,98200.0,19.4122,19.4277,19.3659,19.4122,98200.0
2013-11-25 14:15:00,25.15,25.26,25.15,25.25,148800.0,19.4122,19.4971,19.4122,19.4894,148800.0
2013-11-25 14:20:00,25.26,25.34,25.26,25.31,134100.0,19.4971,19.5589,19.4971,19.5357,134100.0
2013-11-25 14:25:00,25.3,25.32,25.28,25.32,52400.0,19.528,19.5434,19.5126,19.5434,52400.0
2013-11-25 14:30:00,25.32,25.37,25.32,25.37,92400.0,19.5434,19.582,19.5434,19.582,92400.0
2013-11-25 14:35:00,25.36,25.41,25.35,25.41,105900.0,19.5743,19.6129,19.5666,19.6129,105900.0
2013-11-25 14:40:00,25.41,25.45,25.34,25.38,228600.0,19.6129,19.6438,19.5589,19.5897,228600.0
2013-11-25 14:45:00,25.38,25.5,25.38,25.49,226400.0,19.5897,19.6824,19.5897,19.6746,226400.0
2013-11-25 14:50:00,25.49,25.69,25.47,25.56,323700.0,19.6746,19.829,19.6592,19.7287,323700.0
2013-11-25 14:55:00,25.56,25.7,25.54,25.64,243900.0,19.7287,19.8367,19.7132,19.7904,243900.0
2013-11-25 15:00:00,25.64,25.7,25.6,25.63,120900.0,19.7904,19.8367,19.7596,19.7827,120900.0
2013-11-25 15:05:00,25.63,25.73,25.63,25.68,146400.0,19.7827,19.8599,19.7827,19.8213,146400.0
2013-11-25 15:10:00,25.68,25.75,25.66,25.67,137500.0,19.8213,19.8753,19.8059,19.8136,137500.0
2013-11-25 15:15:00,25.67,25.68,25.6,25.63,96700.0,19.8136,19.8213,19.7596,19.7827,96700.0
2013-11-25 15:20:00,25.62,25.65,25.57,25.59,153900.0,19.775,19.7981,19.7364,19.7518,153900.0
2013-11-25 15:25:00,25.58,25.66,25.58,25.62,100600.0,19.7441,19.8059,19.7441,19.775,100600.0
2013-11-25 15:30:00,25.62,25.63,25.54,25.56,78400.0,19.775,19.7827,19.7132,19.7287,78400.0
2013-11-25 15:35:00,25.56,25.57,25.47,25.47,142800.0,19.7287,19.7364,19.6592,19.6592,142800.0
2013-11-25 15:40:00,25.47,25.52,25.45,25.49,155000.0,19.6592,19.6978,19.6438,19.6746,155000.0
2013-11-25 15:45:00,25.49,25.49,25.42,25.43,270500.0,19.6746,19.6746,19.6206,19.6283,270500.0
2013-11-25 15:50:00,25.44,25.5,25.43,25.48,216100.0,19.6361,19.6824,19.6283,19.6669,216100.0
2013-11-25 15:55:00,25.47,25.55,25.45,25.54,341400.0,19.6592,19.721,19.6438,19.7132,341400.0
2013-11-26 09:30:00,25.11,25.16,24.88,25.02,426300.0,19.3813,19.4199,19.2038,19.3119,426300.0
2013-11-26 09:35:00,25.02,25.12,24.94,25.05,239000.0,19.3119,19.3891,19.2501,19.335,239000.0
2013-11-26 09:40:00,25.05,25.1,25.02,25.06,238000.0,19.335,19.3736,19.3119,19.3427,238000.0
2013-11-26 09:45:00,25.06,25.2,25.06,25.16,180900.0,19.3427,19.4508,19.3427,19.4199,180900.0
2013-11-26 09:50:00,25.17,25.19,25.05,25.12,170100.0,19.4277,19.4431,19.335,19.3891,170100.0
2013-11-26 09:55:00,25.12,25.14,25.05,25.06,137400.0,19.3891,19.4045,19.335,19.3427,137400.0
2013-11-26 10:00:00,25.05,25.27,25.05,25.22,278200.0,19.335,19.5048,19.335,19.4662,278200.0
2013-11-26 10:05:00,25.22,25.25,25.11,25.13,115900.0,19.4662,19.4894,19.3813,19.3968,115900.0
2013-11-26 10:10:00,25.13,25.14,25.01,25.03,197100.0,19.3968,19.4045,19.3042,19.3196,197100.0
2013-11-26 10:15:00,25.03,25.03,24.95,24.98,171200.0,19.3196,19.3196,19.2578,19.281,171200.0
2013-11-26 10:20:00,24.98,25.01,24.93,25.01,123300.0,19.281,19.3042,19.2424,19.3042,123300.0
2013-11-26 10:25:00,25.01,25.01,24.94,24.99,93900.0,19.3042,19.3042,19.2501,19.2887,93900.0
2013-11-26 10:30:00,24.99,24.99,24.89,24.94,143500.0,19.2887,19.2887,19.2115,19.2501,143500.0
2013-11-26 10:35:00,24.95,24.95,24.84,24.89,175900.0,19.2578,19.2578,19.1729,19.2115,175900.0
2013-11-26 10:40:00,24.89,24.91,24.86,24.86,85200.0,19.2115,19.227,19.1884,19.1884,85200.0
2013-11-26 10:45:00,24.86,24.89,24.81,24.89,119500.0,19.1884,19.2115,19.1498,19.2115,119500.0
2013-11-26 10:50:00,24.89,24.94,24.89,24.93,80800.0,19.2115,19.2501,19.2115,19.2424,80800.0
2013-11-26 10:55:00,24.93,24.94,24.87,24.91,132900.0,19.2424,19.2501,19.1961,19.227,132900.0
2013-11-26 11:00:00,24.9,24.93,24.87,24.87,154700.0,19.2193,19.2424,19.1961,19.1961,154700.0
2013-11-26 11:05:00,24.87,24.88,24.8,24.8,123200.0,19.1961,19.2038,19.1421,19.1421,123200.0
2013-11-26 11:10:00,24.8,24.81,24.71,24.78,373500.0,19.1421,19.1498,19.0726,19.1266,373500.0
2013-11-26 11:15:00,24.78,24.78,24.7,24.75,125200.0,19.1266,19.1266,19.0649,19.1035,125200.0
2013-11-26 11:20:00,24.75,24.76,24.66,24.67,246000.0,19.1035,19.1112,19.034,19.0417,246000.0
2013-11-26 11:25:00,24.67,24.76,24.66,24.75,220200.0,19.0417,19.1112,19.034,19.1035,220200.0
2013-11-26 11:30:00,24.75,24.8,24.75,24.79,205300.0,19.1035,19.1421,19.1035,19.1343,205300.0
2013-11-26 11:35:00,24.79,24.8,24.74,24.75,67700.0,19.1343,19.1421,19.0958,19.1035,67700.0
2013-11-26 11:40:00,24.75,24.75,24.67,24.75,134300.0,19.1035,19.1035,19.0417,19.1035,134300.0
2013-11-26 11:45:00,24.74,24.78,24.71,24.73,115200.0,19.0958,19.1266,19.0726,19.088,115200.0
2013-11-26 11:50:00,24.74,24.76,24.72,24.72,243000.0,19.0958,19.1112,19.0803,19.0803,243000.0
2013-11-26 11:55:00,24.72,24.72,24.63,24.64,194400.0,19.0803,19.0803,19.0108,19.0186,194400.0
2013-11-26 12:00:00,24.64,24.69,24.64,24.67,93300.0,19.0186,19.0572,19.0186,19.0417,93300.0
2013-11-26 12:05:00,24.67,24.7,24.65,24.66,207200.0,19.0417,19.0649,19.0263,19.034,207200.0
2013-11-26 12:10:00,24.66,24.66,24.58,24.64,154900.0,19.034,19.034,18.9723,19.0186,154900.0
2013-11-26 12:15:00,24.63,24.64,24.6,24.64,141100.0,19.0108,19.0186,18.9877,19.0186,141100.0
2013-11-26 12:20:00,24.64,24.64,24.6,24.62,141300.0,19.0186,19.0186,18.9877,19.0031,141300.0
2013-11-26 12:25:00,24.62,24.71,24.62,24.7,133800.0,19.0031,19.0726,19.0031,19.0649,133800.0
2013-11-26 12:30:00,24.7,24.72,24.67,24.68,96100.0,19.0649,19.0803,19.0417,19.0494,96100.0
2013-11-26 12:35:00,24.68,24.71,24.66,24.69,64200.0,19.0494,19.0726,19.034,19.0572,64200.0
2013-11-26 12:40:00,24.68,24.7,24.66,24.7,83300.0,19.0494,19.0649,19.034,19.0649,83300.0
2013-11-26 12:45:00,24.7,24.8,24.69,24.79,154500.0,19.0649,19.1421,19.0572,19.1343,154500.0
2013-11-26 12:50:00,24.79,24.79,24.7,24.7,98500.0,19.1343,19.1343,19.0649,19.0649,98500.0
2013-11-26 12:55:00,24.7,24.72,24.67,24.72,85700.0,19.0649,19.0803,19.0417,19.0803,85700.0
2013-11-26 13:00:00,24.72,24.77,24.71,24.75,99500.0,19.0803,19.1189,19.0726,19.1035,99500.0
2013-11-26 13:05:00,24.75,24.77,24.73,24.76,47600.0,19.1035,19.1189,19.088,19.1112,47600.0
2013-11-26 13:10:00,24.75,24.82,24.75,24.82,64800.0,19.1035,19.1575,19.1035,19.1575,64800.0
2013-11-26 13:15:00,24.82,24.85,24.8,24.83,113200.0,19.1575,19.1807,19.1421,19.1652,113200.0
2013-11-26 13:20:00,24.82,24.85,24.81,24.84,105800.0,19.1575,19.1807,19.1498,19.1729,105800.0
2013-11-26 13:25:00,24.85,24.85,24.82,24.83,83200.0,19.1807,19.1807,19.1575,19.1652,83200.0
2013-11-26 13:30:00,24.83,24.84,24.76,24.76,62800.0,19.1652,19.1729,19.1112,19.1112,62800.0
2013-11-26 13:35:00,24.76,24.77,24.73,24.74,61100.0,19.1112,19.1189,19.088,19.0958,61100.0
2013-11-26 13:40:00,24.73,24.8,24.72,24.8,47400.0,19.088,19.1421,19.0803,19.1421,47400.0
2013-11-26 13:45:00,24.8,24.82,24.79,24.79,70500.0,19.1421,19.1575,19.1343,19.1343,70500.0
2013-11-26 13:50:00,24.8,24.8,24.74,24.79,118100.0,19.1421,19.1421,19.0958,19.1343,118100.0
2013-11-26 13:55:00,24.79,24.82,24.78,24.8,66600.0,19.1343,19.1575,19.1266,19.1421,66600.0
2013-11-26 14:00:00,24.8,24.8,24.76,24.77,57300.0,19.1421,19.1421,19.1112,19.1189,57300.0
2013-11-26 14:05:00,24.77,24.77,24.72,24.72,78800.0,19.1189,19.1189,19.0803,19.0803,78800.0
2013-11-26 14:10:00,24.73,24.79,24.73,24.79,28900.0,19.088,19.1343,19.088,19.1343,28900.0
2013-11-26 14:15:00,24.78,24.79,24.73,24.73,31400.0,19.1266,19.1343,19.088,19.088,31400.0
2013-11-26 14:20:00,24.73,24.76,24.73,24.76,65200.0,19.088,19.1112,19.088,19.1112,65200.0
2013-11-26 14:25:00,24.75,24.76,24.73,24.74,50500.0,19.1035,19.1112,19.088,19.0958,50500.0
2013-11-26 14:30:00,24.75,24.78,24.74,24.75,75000.0,19.1035,19.1266,19.0958,19.1035,75000.0
2013-11-26 14:35:00,24.75,24.76,24.73,24.76,47500.0,19.1035,19.1112,19.088,19.1112,47500.0
2013-11-26 14:40:00,24.75,24.8,24.75,24.79,46700.0,19.1035,19.1421,19.1035,19.1343,46700.0
2013-11-26 14:45:00,24.8,24.8,24.77,24.77,62400.0,19.1421,19.1421,19.1189,19.1189,62400.0
2013-11-26 14:50:00,24.77,24.79,24.77,24.78,23500.0,19.1189,19.1343,19.1189,19.1266,23500.0
2013-11-26 14:55:00,24.78,24.85,24.78,24.82,89000.0,19.1266,19.1807,19.1266,19.1575,89000.0
2013-11-26 15:00:00,24.82,24.83,24.75,24.79,80600.0,19.1575,19.1652,19.1035,19.1343,80600.0
2013-11-26 15:05:00,24.78,24.79,24.76,24.76,108600.0,19.1266,19.1343,19.1112,19.1112,108600.0
2013-11-26 15:10:00,24.76,24.77,24.72,24.72,97300.0,19.1112,19.1189,19.0803,19.0803,97300.0
2013-11-26 15:15:00,24.73,24.78,24.72,24.78,68200.0,19.088,19.1266,19.0803,19.1266,68200.0
2013-11-26 15:20:00,24.78,24.78,24.72,24.73,108600.0,19.1266,19.1266,19.0803,19.088,108600.0
2013-11-26 15:25:00,24.73,24.77,24.73,24.77,48200.0,19.088,19.1189,19.088,19.1189,48200.0
2013-11-26 15:30:00,24.77,24.77,24.74,24.77,97300.0,19.1189,19.1189,19.0958,19.1189,97300.0
2013-11-26 15:35:00,24.77,24.8,24.76,24.8,129400.0,19.1189,19.1421,19.1112,19.1421,129400.0
2013-11-26 15:40:00,24.79,24.83,24.79,24.82,155800.0,19.1343,19.1652,19.1343,19.1575,155800.0
2013-11-26 15:45:00,24.82,24.85,24.79,24.81,454300.0,19.1575,19.1807,19.1343,19.1498,454300.0
2013-11-26 15:50:00,24.81,24.81,24.76,24.8,371500.0,19.1498,19.1498,19.1112,19.1421,371500.0
2013-11-26 15:55:00,24.79,24.8,24.72,24.73,814100.0,19.1343,19.1421,19.0803,19.088,814100.0
2013-11-27 09:30:00,24.99,25.04,24.92,25.04,332900.0,19.2887,19.3273,19.2347,19.3273,332900.0
2013-11-27 09:35:00,25.03,25.22,24.9,24.91,235900.0,19.3196,19.4662,19.2193,19.227,235900.0
2013-11-27 09:40:00,24.91,24.93,24.72,24.76,221600.0,19.227,19.2424,19.0803,19.1112,221600.0
2013-11-27 09:45:00,24.76,24.78,24.69,24.71,351900.0,19.1112,19.1266,19.0572,19.0726,351900.0
2013-11-27 09:50:00,24.71,24.74,24.65,24.72,137700.0,19.0726,19.0958,19.0263,19.0803,137700.0
2013-11-27 09:55:00,24.72,24.73,24.52,24.57,192000.0,19.0803,19.088,18.9259,18.9645,192000.0
2013-11-27 10:00:00,24.58,24.63,24.5,24.51,317900.0,18.9723,19.0108,18.9105,18.9182,317900.0
2013-11-27 10:05:00,24.52,24.52,24.4,24.44,257900.0,18.9259,18.9259,18.8333,18.8642,257900.0
2013-11-27 10:10:00,24.44,24.54,24.43,24.49,107400.0,18.8642,18.9414,18.8565,18.9028,107400.0
2013-11-27 10:15:00,24.49,24.63,24.49,24.57,210900.0,18.9028,19.0108,18.9028,18.9645,210900.0
2013-11-27 10:20:00,24.57,24.58,24.49,24.51,81600.0,18.9645,18.9723,18.9028,18.9182,81600.0
2013-11-27 10:25:00,24.51,24.54,24.47,24.54,95500.0,18.9182,18.9414,18.8874,18.9414,95500.0
2013-11-27 10:30:00,24.53,24.54,24.47,24.52,111800.0,18.9337,18.9414,18.8874,18.9259,111800.0
2013-11-27 10:35:00,24.51,24.59,24.5,24.59,80500.0,18.9182,18.98,18.9105,18.98,80500.0
2013-11-27 10:40:00,24.59,24.65,24.57,24.61,132100.0,18.98,19.0263,18.9645,18.9954,132100.0
2013-11-27 10:45:00,24.62,24.68,24.61,24.65,92800.0,19.0031,19.0494,18.9954,19.0263,92800.0
2013-11-27 10:50:00,24.64,24.66,24.61,24.64,98700.0,19.0186,19.034,18.9954,19.0186,98700.0
2013-11-27 10:55:00,24.65,24.68,24.63,24.64,73300.0,19.0263,19.0494,19.0108,19.0186,73300.0
2013-11-27 11:00:00,24.65,24.68,24.6,24.61,96700.0,19.0263,19.0494,18.9877,18.9954,96700.0
2013-11-27 11:05:00,24.6,24.61,24.55,24.56,111500.0,18.9877,18.9954,18.9491,18.9568,111500.0
2013-11-27 11:10:00,24.56,24.57,24.54,24.57,55900.0,18.9568,18.9645,18.9414,18.9645,55900.0
2013-11-27 11:15:00,24.57,24.57,24.51,24.52,87900.0,18.9645,18.9645,18.9182,18.9259,87900.0
2013-11-27 11:20:00,24.53,24.54,24.5,24.5,69100.0,18.9337,18.9414,18.9105,18.9105,69100.0
2013-11-27 11:25:00,24.51,24.57,24.5,24.57,84000.0,18.9182,18.9645,18.9105,18.9645,84000.0
2013-11-27 11:30:00,24.57,24.58,24.5,24.51,143300.0,18.9645,18.9723,18.9105,18.9182,143300.0
2013-11-27 11:35:00,24.51,24.52,24.5,24.5,78200.0,18.9182,18.9259,18.9105,18.9105,78200.0
2013-11-27 11:40:00,24.5,24.51,24.41,24.42,184600.0,18.9105,18.9182,18.841,18.8488,184600.0
2013-11-27 11:45:00,24.41,24.45,24.41,24.43,118500.0,18.841,18.8719,18.841,18.8565,118500.0
2013-11-27 11:50:00,24.42,24.43,24.4,24.4,96600.0,18.8488,18.8565,18.8333,18.8333,96600.0
2013-11-27 11:55:00,24.41,24.42,24.35,24.35,210900.0,18.841,18.8488,18.7947,18.7947,210900.0
2013-11-27 12:00:00,24.35,24.41,24.35,24.4,155800.0,18.7947,18.841,18.7947,18.8333,155800.0
2013-11-27 12:05:00,24.4,24.44,24.35,24.44,138300.0,18.8333,18.8642,18.7947,18.8642,138300.0
2013-11-27 12:10:00,24.45,24.45,24.38,24.4,92600.0,18.8719,18.8719,18.8179,18.8333,92600.0
2013-11-27 12:15:00,24.4,24.44,24.38,24.44,83900.0,18.8333,18.8642,18.8179,18.8642,83900.0
2013-11-27 12:20:00,24.44,24.46,24.4,24.41,88800.0,18.8642,18.8796,18.8333,18.841,88800.0
2013-11-27 12:25:00,24.4,24.41,24.38,24.4,73900.0,18.8333,18.841,18.8179,18.8333,73900.0
2013-11-27 12:30:00,24.4,24.41,24.38,24.39,56500.0,18.8333,18.841,18.8179,18.8256,56500.0
2013-11-27 12:35:00,24.38,24.43,24.38,24.43,68600.0,18.8179,18.8565,18.8179,18.8565,68600.0
2013-11-27 12:40:00,24.42,24.46,24.42,24.44,67900.0,18.8488,18.8796,18.8488,18.8642,67900.0
2013-11-27 12:45:00,24.45,24.48,24.43,24.48,46500.0,18.8719,18.8951,18.8565,18.8951,46500.0
2013-11-27 12:50:00,24.48,24.57,24.48,24.57,120500.0,18.8951,18.9645,18.8951,18.9645,120500.0
2013-11-27 12:55:00,24.56,24.6,24.53,24.55,122000.0,18.9568,18.9877,18.9337,18.9491,122000.0
2013-11-27 13:00:00,24.55,24.61,24.53,24.61,57600.0,18.9491,18.9954,18.9337,18.9954,57600.0
2013-11-27 13:05:00,24.61,24.64,24.6,24.61,74800.0,18.9954,19.0186,18.9877,18.9954,74800.0
2013-11-27 13:10:00,24.61,24.62,24.57,24.62,84700.0,18.9954,19.0031,18.9645,19.0031,84700.0
2013-11-27 13:15:00,24.62,24.65,24.58,24.6,96400.0,19.0031,19.0263,18.9723,18.9877,96400.0
2013-11-27 13:20:00,24.6,24.63,24.59,24.61,42500.0,18.9877,19.0108,18.98,18.9954,42500.0
2013-11-27 13:25:00,24.6,24.64,24.57,24.58,56600.0,18.9877,19.0186,18.9645,18.9723,56600.0
2013-11-27 13:30:00,24.58,24.58,24.52,24.54,49800.0,18.9723,18.9723,18.9259,18.9414,49800.0
2013-11-27 13:35:00,24.54,24.6,24.53,24.58,47200.0,18.9414,18.9877,18.9337,18.9723,47200.0
2013-11-27 13:40:00,24.57,24.59,24.55,24.58,43400.0,18.9645,18.98,18.9491,18.9723,43400.0
2013-11-27 13:45:00,24.58,24.61,24.5,24.52,139100.0,18.9723,18.9954,18.9105,18.9259,139100.0
2013-11-27 13:50:00,24.52,24.54,24.5,24.52,56500.0,18.9259,18.9414,18.9105,18.9259,56500.0
2013-11-27 13:55:00,24.52,24.53,24.51,24.52,27900.0,18.9259,18.9337,18.9182,18.9259,27900.0
2013-11-27 14:00:00,24.53,24.56,24.51,24.56,50100.0,18.9337,18.9568,18.9182,18.9568,50100.0
2013-11-27 14:05:00,24.55,24.62,24.55,24.62,52100.0,18.9491,19.0031,18.9491,19.0031,52100.0
2013-11-27 14:10:00,24.61,24.62,24.58,24.6,52900.0,18.9954,19.0031,18.9723,18.9877,52900.0
2013-11-27 14:15:00,24.59,24.62,24.59,24.62,41400.0,18.98,19.0031,18.98,19.0031,41400.0
2013-11-27 14:20:00,24.62,24.66,24.61,24.64,60800.0,19.0031,19.034,18.9954,19.0186,60800.0
2013-11-27 14:25:00,24.64,24.65,24.61,24.64,82900.0,19.0186,19.0263,18.9954,19.0186,82900.0
2013-11-27 14:30:00,24.64,24.73,24.64,24.73,120000.0,19.0186,19.088,19.0186,19.088,120000.0
2013-11-27 14:35:00,24.72,24.74,24.7,24.7,132800.0,19.0803,19.0958,19.0649,19.0649,132800.0
2013-11-27 14:40:00,24.7,24.71,24.68,24.71,92400.0,19.0649,19.0726,19.0494,19.0726,92400.0
2013-11-27 14:45:00,24.7,24.72,24.69,24.71,69200.0,19.0649,19.0803,19.0572,19.0726,69200.0
2013-11-27 14:50:00,24.71,24.75,24.71,24.74,80900.0,19.0726,19.1035,19.0726,19.0958,80900.0
2013-11-27 14:55:00,24.75,24.75,24.7,24.72,74800.0,19.1035,19.1035,19.0649,19.0803,74800.0
2013-11-27 15:00:00,24.72,24.72,24.68,24.71,107300.0,19.0803,19.0803,19.0494,19.0726,107300.0
2013-11-27 15:05:00,24.71,24.72,24.64,24.65,54700.0,19.0726,19.0803,19.0186,19.0263,54700.0
2013-11-27 15:10:00,24.65,24.66,24.62,24.62,62800.0,19.0263,19.034,19.0031,19.0031,62800.0
2013-11-27 15:15:00,24.62,24.62,24.56,24.58,70400.0,19.0031,19.0031,18.9568,18.9723,70400.0
2013-11-27 15:20:00,24.58,24.59,24.56,24.57,91200.0,18.9723,18.98,18.9568,18.9645,91200.0
2013-11-27 15:25:00,24.57,24.58,24.55,24.55,71700.0,18.9645,18.9723,18.9491,18.9491,71700.0
2013-11-27 15:30:00,24.56,24.59,24.55,24.58,84600.0,18.9568,18.98,18.9491,18.9723,84600.0
2013-11-27 15:35:00,24.59,24.6,24.58,24.6,57600.0,18.98,18.9877,18.9723,18.9877,57600.0
2013-11-27 15:40:00,24.59,24.6,24.59,24.59,68100.0,18.98,18.9877,18.98,18.98,68100.0
2013-11-27 15:45:00,24.6,24.62,24.56,24.56,221700.0,18.9877,19.0031,18.9568,18.9568,221700.0
2013-11-27 15:50:00,24.57,24.59,24.56,24.58,134700.0,18.9645,18.98,18.9568,18.9723,134700.0
2013-11-27 15:55:00,24.59,24.65,24.58,24.62,373700.0,18.98,19.0263,18.9723,19.0031,373700.0
2013-11-29 09:30:00,24.82,25.07,24.82,24.94,268500.0,19.1575,19.3505,19.1575,19.2501,268500.0
2013-11-29 09:35:00,24.94,25.0,24.85,24.94,114200.0,19.2501,19.2964,19.1807,19.2501,114200.0
2013-11-29 09:40:00,24.92,24.93,24.83,24.87,105900.0,19.2347,19.2424,19.1652,19.1961,105900.0
2013-11-29 09:45:00,24.86,24.91,24.84,24.89,95600.0,19.1884,19.227,19.1729,19.2115,95600.0
2013-11-29 09:50:00,24.88,24.98,24.88,24.96,123500.0,19.2038,19.281,19.2038,19.2656,123500.0
2013-11-29 09:55:00,24.95,25.02,24.93,25.02,111700.0,19.2578,19.3119,19.2424,19.3119,111700.0
2013-11-29 10:00:00,25.03,25.09,25.0,25.09,133700.0,19.3196,19.3659,19.2964,19.3659,133700.0
2013-11-29 10:05:00,25.1,25.18,25.1,25.17,153100.0,19.3736,19.4354,19.3736,19.4277,153100.0
2013-11-29 10:10:00,25.17,25.19,25.09,25.13,188900.0,19.4277,19.4431,19.3659,19.3968,188900.0
2013-11-29 10:15:00,25.14,25.17,25.1,25.14,240800.0,19.4045,19.4277,19.3736,19.4045,240800.0
2013-11-29 10:20:00,25.14,25.16,25.08,25.09,116600.0,19.4045,19.4199,19.3582,19.3659,116600.0
2013-11-29 10:25:00,25.09,25.1,25.02,25.09,77000.0,19.3659,19.3736,19.3119,19.3659,77000.0
2013-11-29 10:30:00,25.1,25.13,25.06,25.07,76800.0,19.3736,19.3968,19.3427,19.3505,76800.0
2013-11-29 10:35:00,25.07,25.11,25.04,25.11,82700.0,19.3505,19.3813,19.3273,19.3813,82700.0
2013-11-29 10:40:00,25.11,25.13,25.08,25.12,68800.0,19.3813,19.3968,19.3582,19.3891,68800.0
2013-11-29 10:45:00,25.12,25.14,25.11,25.12,54800.0,19.3891,19.4045,19.3813,19.3891,54800.0
2013-11-29 10:50:00,25.12,25.14,25.11,25.13,57100.0,19.3891,19.4045,19.3813,19.3968,57100.0
2013-11-29 10:55:00,25.12,25.17,25.12,25.16,54600.0,19.3891,19.4277,19.3891,19.4199,54600.0
2013-11-29 11:00:00,25.16,25.18,25.14,25.17,63300.0,19.4199,19.4354,19.4045,19.4277,63300.0
2013-11-29 11:05:00,25.18,25.18,25.14,25.18,89500.0,19.4354,19.4354,19.4045,19.4354,89500.0
2013-11-29 11:10:00,25.17,25.2,25.16,25.19,74400.0,19.4277,19.4508,19.4199,19.4431,74400.0
2013-11-29 11:15:00,25.18,25.19,25.12,25.13,55300.0,19.4354,19.4431,19.3891,19.3968,55300.0
2013-11-29 11:20:00,25.13,25.18,25.13,25.14,52500.0,19.3968,19.4354,19.3968,19.4045,52500.0
2013-11-29 11:25:00,25.14,25.17,25.13,25.13,97200.0,19.4045,19.4277,19.3968,19.3968,97200.0
2013-11-29 11:30:00,25.14,25.14,25.1,25.11,68400.0,19.4045,19.4045,19.3736,19.3813,68400.0
2013-11-29 11:35:00,25.11,25.14,25.1,25.12,77500.0,19.3813,19.4045,19.3736,19.3891,77500.0
2013-11-29 11:40:00,25.12,25.12,25.11,25.11,24200.0,19.3891,19.3891,19.3813,19.3813,24200.0
2013-11-29 11:45:00,25.11,25.14,25.09,25.09,149700.0,19.3813,19.4045,19.3659,19.3659,149700.0
2013-11-29 11:50:00,25.08,25.09,25.02,25.04,80000.0,19.3582,19.3659,19.3119,19.3273,80000.0
2013-11-29 11:55:00,25.04,25.09,25.04,25.08,55300.0,19.3273,19.3659,19.3273,19.3582,55300.0
2013-11-29 12:00:00,25.08,25.08,25.02,25.03,181400.0,19.3582,19.3582,19.3119,19.3196,181400.0
2013-11-29 12:05:00,25.03,25.03,25.0,25.02,55700.0,19.3196,19.3196,19.2964,19.3119,55700.0
2013-11-29 12:10:00,25.03,25.06,25.02,25.05,41300.0,19.3196,19.3427,19.3119,19.335,41300.0
2013-11-29 12:15:00,25.05,25.06,25.03,25.05,25500.0,19.335,19.3427,19.3196,19.335,25500.0
2013-11-29 12:20:00,25.05,25.06,25.02,25.06,55300.0,19.335,19.3427,19.3119,19.3427,55300.0
2013-11-29 12:25:00,25.06,25.09,25.05,25.08,58900.0,19.3427,19.3659,19.335,19.3582,58900.0
2013-11-29 12:30:00,25.08,25.11,25.07,25.08,77800.0,19.3582,19.3813,19.3505,19.3582,77800.0
2013-11-29 12:35:00,25.08,25.11,25.05,25.05,67200.0,19.3582,19.3813,19.335,19.335,67200.0
2013-11-29 12:40:00,25.05,25.06,24.94,24.95,167800.0,19.335,19.3427,19.2501,19.2578,167800.0
2013-11-29 12:45:00,24.94,24.96,24.88,24.88,163300.0,19.2501,19.2656,19.2038,19.2038,163300.0
2013-11-29 12:50:00,24.88,24.88,24.8,24.81,207800.0,19.2038,19.2038,19.1421,19.1498,207800.0
2013-11-29 12:55:00,24.8,24.87,24.79,24.83,294500.0,19.1421,19.1961,19.1343,19.1652,294500.0
2013-12-02 09:30:00,24.48,24.6,24.41,24.55,272300.0,18.8951,18.9877,18.841,18.9491,272300.0
2013-12-02 09:35:00,24.55,24.56,24.47,24.48,188100.0,18.9491,18.9568,18.8874,18.8951,188100.0
2013-12-02 09:40:00,24.5,24.54,24.46,24.52,173700.0,18.9105,18.9414,18.8796,18.9259,173700.0
2013-12-02 09:45:00,24.51,24.58,24.48,24.5,122800.0,18.9182,18.9723,18.8951,18.9105,122800.0
2013-12-02 09:50:00,24.5,24.53,24.46,24.49,58600.0,18.9105,18.9337,18.8796,18.9028,58600.0
2013-12-02 09:55:00,24.5,24.54,24.48,24.54,62300.0,18.9105,18.9414,18.8951,18.9414,62300.0
2013-12-02 10:00:00,24.54,24.55,24.27,24.29,291400.0,18.9414,18.9491,18.733,18.7484,291400.0
2013-12-02 10:05:00,24.29,24.3,24.15,24.17,317900.0,18.7484,18.7561,18.6404,18.6558,317900.0
2013-12-02 10:10:00,24.17,24.25,24.13,24.17,226200.0,18.6558,18.7175,18.6249,18.6558,226200.0
2013-12-02 10:15:00,24.17,24.25,24.17,24.21,90900.0,18.6558,18.7175,18.6558,18.6867,90900.0
2013-12-02 10:20:00,24.21,24.31,24.21,24.24,118600.0,18.6867,18.7639,18.6867,18.7098,118600.0
2013-12-02 10:25:00,24.25,24.31,24.25,24.29,68000.0,18.7175,18.7639,18.7175,18.7484,68000.0
2013-12-02 10:30:00,24.29,24.29,24.25,24.26,67200.0,18.7484,18.7484,18.7175,18.7253,67200.0
2013-12-02 10:35:00,24.27,24.29,24.21,24.21,105000.0,18.733,18.7484,18.6867,18.6867,105000.0
2013-12-02 10:40:00,24.21,24.25,24.21,24.23,88000.0,18.6867,18.7175,18.6867,18.7021,88000.0
2013-12-02 10:45:00,24.22,24.22,24.16,24.16,115700.0,18.6944,18.6944,18.6481,18.6481,115700.0
2013-12-02 10:50:00,24.16,24.2,24.15,24.15,97400.0,18.6481,18.679,18.6404,18.6404,97400.0
2013-12-02 10:55:00,24.16,24.21,24.14,24.19,58900.0,18.6481,18.6867,18.6326,18.6712,58900.0
2013-12-02 11:00:00,24.19,24.2,24.15,24.15,59200.0,18.6712,18.679,18.6404,18.6404,59200.0
2013-12-02 11:05:00,24.15,24.16,24.13,24.13,70200.0,18.6404,18.6481,18.6249,18.6249,70200.0
2013-12-02 11:10:00,24.14,24.18,24.13,24.16,107200.0,18.6326,18.6635,18.6249,18.6481,107200.0
2013-12-02 11:15:00,24.16,24.17,24.11,24.14,114500.0,18.6481,18.6558,18.6095,18.6326,114500.0
2013-12-02 11:20:00,24.15,24.19,24.14,24.17,72900.0,18.6404,18.6712,18.6326,18.6558,72900.0
2013-12-02 11:25:00,24.18,24.27,24.18,24.27,91000.0,18.6635,18.733,18.6635,18.733,91000.0
2013-12-02 11:30:00,24.27,24.29,24.24,24.24,106300.0,18.733,18.7484,18.7098,18.7098,106300.0
2013-12-02 11:35:00,24.24,24.24,24.19,24.2,71800.0,18.7098,18.7098,18.6712,18.679,71800.0
2013-12-02 11:40:00,24.21,24.23,24.16,24.17,106600.0,18.6867,18.7021,18.6481,18.6558,106600.0
2013-12-02 11:45:00,24.16,24.21,24.16,24.19,82400.0,18.6481,18.6867,18.6481,18.6712,82400.0
2013-12-02 11:50:00,24.18,24.19,24.15,24.16,85100.0,18.6635,18.6712,18.6404,18.6481,85100.0
2013-12-02 11:55:00,24.16,24.17,24.12,24.14,60000.0,18.6481,18.6558,18.6172,18.6326,60000.0
2013-12-02 12:00:00,24.14,24.15,24.08,24.12,84400.0,18.6326,18.6404,18.5863,18.6172,84400.0
2013-12-02 12:05:00,24.13,24.15,24.12,24.15,44300.0,18.6249,18.6404,18.6172,18.6404,44300.0
2013-12-02 12:10:00,24.15,24.16,24.12,24.12,67700.0,18.6404,18.6481,18.6172,18.6172,67700.0
2013-12-02 12:15:00,24.13,24.13,24.09,24.11,55800.0,18.6249,18.6249,18.594,18.6095,55800.0
2013-12-02 12:20:00,24.11,24.15,24.09,24.1,73000.0,18.6095,18.6404,18.594,18.6018,73000.0
2013-12-02 12:25:00,24.11,24.12,24.06,24.07,83000.0,18.6095,18.6172,18.5709,18.5786,83000.0
2013-12-02 12:30:00,24.06,24.15,24.06,24.12,151700.0,18.5709,18.6404,18.5709,18.6172,151700.0
2013-12-02 12:35:00,24.12,24.12,24.08,24.09,73100.0,18.6172,18.6172,18.5863,18.594,73100.0
2013-12-02 12:40:00,24.08,24.12,24.07,24.11,71600.0,18.5863,18.6172,18.5786,18.6095,71600.0
2013-12-02 12:45:00,24.1,24.15,24.09,24.09,123400.0,18.6018,18.6404,18.594,18.594,123400.0
2013-12-02 12:50:00,24.1,24.11,24.07,24.08,96500.0,18.6018,18.6095,18.5786,18.5863,96500.0
2013-12-02 12:55:00,24.07,24.11,24.06,24.1,94100.0,18.5786,18.6095,18.5709,18.6018,94100.0
2013-12-02 13:00:00,24.1,24.11,24.04,24.04,86100.0,18.6018,18.6095,18.5555,18.5555,86100.0
2013-12-02 13:05:00,24.04,24.04,24.01,24.01,111100.0,18.5555,18.5555,18.5323,18.5323,111100.0
2013-12-02 13:10:00,24.01,24.05,24.01,24.02,157800.0,18.5323,18.5632,18.5323,18.54,157800.0
2013-12-02 13:15:00,24.02,24.05,24.02,24.04,66400.0,18.54,18.5632,18.54,18.5555,66400.0
2013-12-02 13:20:00,24.03,24.07,24.02,24.05,44000.0,18.5477,18.5786,18.54,18.5632,44000.0
2013-12-02 13:25:00,24.04,24.08,24.01,24.02,76200.0,18.5555,18.5863,18.5323,18.54,76200.0
2013-12-02 13:30:00,24.03,24.05,24.01,24.02,97800.0,18.5477,18.5632,18.5323,18.54,97800.0
2013-12-02 13:35:00,24.02,24.03,24.01,24.02,127800.0,18.54,18.5477,18.5323,18.54,127800.0
2013-12-02 13:40:00,24.02,24.02,23.96,23.98,247400.0,18.54,18.54,18.4937,18.5091,247400.0
2013-12-02 13:45:00,23.98,24.04,23.98,24.03,63200.0,18.5091,18.5555,18.5091,18.5477,63200.0
2013-12-02 13:50:00,24.04,24.04,23.99,24.0,64200.0,18.5555,18.5555,18.5169,18.5246,64200.0
2013-12-02 13:55:00,24.01,24.04,24.01,24.04,68500.0,18.5323,18.5555,18.5323,18.5555,68500.0
2013-12-02 14:00:00,24.05,24.11,24.04,24.11,69700.0,18.5632,18.6095,18.5555,18.6095,69700.0
2013-12-02 14:05:00,24.11,24.11,24.03,24.04,69000.0,18.6095,18.6095,18.5477,18.5555,69000.0
2013-12-02 14:10:00,24.04,24.05,24.0,24.0,86300.0,18.5555,18.5632,18.5246,18.5246,86300.0
2013-12-02 14:15:00,23.99,24.0,23.97,23.98,81700.0,18.5169,18.5246,18.5014,18.5091,81700.0
2013-12-02 14:20:00,23.98,23.99,23.96,23.98,93800.0,18.5091,18.5169,18.4937,18.5091,93800.0
2013-12-02 14:25:00,23.98,23.98,23.96,23.96,96100.0,18.5091,18.5091,18.4937,18.4937,96100.0
2013-12-02 14:30:00,23.96,24.0,23.96,23.98,67000.0,18.4937,18.5246,18.4937,18.5091,67000.0
2013-12-02 14:35:00,23.99,23.99,23.92,23.93,141100.0,18.5169,18.5169,18.4628,18.4705,141100.0
2013-12-02 14:40:00,23.92,23.95,23.9,23.92,228500.0,18.4628,18.486,18.4474,18.4628,228500.0
2013-12-02 14:45:00,23.92,23.93,23.86,23.87,172900.0,18.4628,18.4705,18.4165,18.4242,172900.0
2013-12-02 14:50:00,23.87,23.88,23.84,23.85,133400.0,18.4242,18.432,18.4011,18.4088,133400.0
2013-12-02 14:55:00,23.85,23.9,23.83,23.9,125800.0,18.4088,18.4474,18.3934,18.4474,125800.0
2013-12-02 15:00:00,23.9,23.92,23.84,23.84,103200.0,18.4474,18.4628,18.4011,18.4011,103200.0
2013-12-02 15:05:00,23.84,23.87,23.82,23.86,141100.0,18.4011,18.4242,18.3856,18.4165,141100.0
2013-12-02 15:10:00,23.86,23.95,23.86,23.94,117100.0,18.4165,18.486,18.4165,18.4783,117100.0
2013-12-02 15:15:00,23.95,23.96,23.88,23.88,158900.0,18.486,18.4937,18.432,18.432,158900.0
2013-12-02 15:20:00,23.89,23.9,23.87,23.88,113800.0,18.4397,18.4474,18.4242,18.432,113800.0
2013-12-02 15:25:00,23.88,23.89,23.82,23.82,190200.0,18.432,18.4397,18.3856,18.3856,190200.0
2013-12-02 15:30:00,23.82,23.87,23.81,23.82,208900.0,18.3856,18.4242,18.3779,18.3856,208900.0
2013-12-02 15:35:00,23.83,23.89,23.81,23.89,154800.0,18.3934,18.4397,18.3779,18.4397,154800.0
2013-12-02 15:40:00,23.89,23.92,23.84,23.84,202400.0,18.4397,18.4628,18.4011,18.4011,202400.0
2013-12-02 15:45:00,23.84,23.91,23.83,23.88,245200.0,18.4011,18.4551,18.3934,18.432,245200.0
2013-12-02 15:50:00,23.87,23.9,23.86,23.89,265600.0,18.4242,18.4474,18.4165,18.4397,265600.0
2013-12-02 15:55:00,23.88,23.9,23.81,23.82,711200.0,18.432,18.4474,18.3779,18.3856,711200.0
2013-12-03 09:30:00,23.64,23.64,23.44,23.61,423300.0,18.4028,18.4028,18.2471,18.3794,423300.0
2013-12-03 09:35:00,23.61,23.68,23.55,23.66,160300.0,18.3794,18.4339,18.3327,18.4184,160300.0
2013-12-03 09:40:00,23.69,23.77,23.64,23.69,188100.0,18.4417,18.504,18.4028,18.4417,188100.0
2013-12-03 09:45:00,23.69,23.74,23.65,23.7,262900.0,18.4417,18.4806,18.4106,18.4495,262900.0
2013-12-03 09:50:00,23.7,23.71,23.47,23.51,290200.0,18.4495,18.4573,18.2705,18.3016,290200.0
2013-12-03 09:55:00,23.5,23.52,23.41,23.41,279300.0,18.2938,18.3094,18.2238,18.2238,279300.0
2013-12-03 10:00:00,23.41,23.46,23.29,23.31,276900.0,18.2238,18.2627,18.1303,18.1459,276900.0
2013-12-03 10:05:00,23.3,23.3,23.2,23.21,305300.0,18.1381,18.1381,18.0603,18.0681,305300.0
2013-12-03 10:10:00,23.21,23.35,23.2,23.28,190900.0,18.0681,18.177,18.0603,18.1226,190900.0
2013-12-03 10:15:00,23.29,23.33,23.25,23.33,162400.0,18.1303,18.1615,18.0992,18.1615,162400.0
2013-12-03 10:20:00,23.33,23.44,23.32,23.39,203300.0,18.1615,18.2471,18.1537,18.2082,203300.0
2013-12-03 10:25:00,23.39,23.4,23.31,23.34,121500.0,18.2082,18.216,18.1459,18.1693,121500.0
2013-12-03 10:30:00,23.33,23.4,23.32,23.39,156900.0,18.1615,18.216,18.1537,18.2082,156900.0
2013-12-03 10:35:00,23.38,23.5,23.38,23.46,146700.0,18.2004,18.2938,18.2004,18.2627,146700.0
2013-12-03 10:40:00,23.47,23.48,23.4,23.46,91400.0,18.2705,18.2782,18.216,18.2627,91400.0
2013-12-03 10:45:00,23.47,23.47,23.42,23.46,243200.0,18.2705,18.2705,18.2315,18.2627,243200.0
2013-12-03 10:50:00,23.45,23.46,23.38,23.44,241600.0,18.2549,18.2627,18.2004,18.2471,241600.0
2013-12-03 10:55:00,23.44,23.48,23.41,23.44,175800.0,18.2471,18.2782,18.2238,18.2471,175800.0
2013-12-03 11:00:00,23.44,23.44,23.28,23.28,222300.0,18.2471,18.2471,18.1226,18.1226,222300.0
2013-12-03 11:05:00,23.29,23.35,23.24,23.34,187400.0,18.1303,18.177,18.0914,18.1693,187400.0
2013-12-03 11:10:00,23.34,23.42,23.33,23.41,124700.0,18.1693,18.2315,18.1615,18.2238,124700.0
2013-12-03 11:15:00,23.4,23.42,23.28,23.31,116100.0,18.216,18.2315,18.1226,18.1459,116100.0
2013-12-03 11:20:00,23.32,23.32,23.28,23.29,147400.0,18.1537,18.1537,18.1226,18.1303,147400.0
2013-12-03 11:25:00,23.29,23.29,23.22,23.23,177100.0,18.1303,18.1303,18.0758,18.0836,177100.0
2013-12-03 11:30:00,23.23,23.31,23.23,23.29,90600.0,18.0836,18.1459,18.0836,18.1303,90600.0
2013-12-03 11:35:00,23.3,23.36,23.27,23.34,117900.0,18.1381,18.1848,18.1148,18.1693,117900.0
2013-12-03 11:40:00,23.34,23.35,23.3,23.32,78700.0,18.1693,18.177,18.1381,18.1537,78700.0
2013-12-03 11:45:00,23.32,23.36,23.29,23.33,96800.0,18.1537,18.1848,18.1303,18.1615,96800.0
2013-12-03 11:50:00,23.33,23.34,23.29,23.32,102900.0,18.1615,18.1693,18.1303,18.1537,102900.0
2013-12-03 11:55:00,23.32,23.4,23.32,23.4,91500.0,18.1537,18.216,18.1537,18.216,91500.0
2013-12-03 12:00:00,23.4,23.42,23.35,23.39,66400.0,18.216,18.2315,18.177,18.2082,66400.0
2013-12-03 12:05:00,23.39,23.39,23.32,23.34,74700.0,18.2082,18.2082,18.1537,18.1693,74700.0
2013-12-03 12:10:00,23.33,23.35,23.29,23.33,73600.0,18.1615,18.177,18.1303,18.1615,73600.0
2013-12-03 12:15:00,23.33,23.33,23.31,23.33,78100.0,18.1615,18.1615,18.1459,18.1615,78100.0
2013-12-03 12:20:00,23.33,23.35,23.32,23.32,41100.0,18.1615,18.177,18.1537,18.1537,41100.0
2013-12-03 12:25:00,23.33,23.34,23.29,23.31,92900.0,18.1615,18.1693,18.1303,18.1459,92900.0
2013-12-03 12:30:00,23.32,23.38,23.32,23.38,93400.0,18.1537,18.2004,18.1537,18.2004,93400.0
2013-12-03 12:35:00,23.37,23.45,23.37,23.45,188800.0,18.1926,18.2549,18.1926,18.2549,188800.0
2013-12-03 12:40:00,23.45,23.47,23.36,23.38,113000.0,18.2549,18.2705,18.1848,18.2004,113000.0
2013-12-03 12:45:00,23.38,23.39,23.34,23.34,49400.0,18.2004,18.2082,18.1693,18.1693,49400.0
2013-12-03 12:50:00,23.33,23.37,23.3,23.31,74000.0,18.1615,18.1926,18.1381,18.1459,74000.0
2013-12-03 12:55:00,23.31,23.33,23.28,23.3,80700.0,18.1459,18.1615,18.1226,18.1381,80700.0
2013-12-03 13:00:00,23.31,23.35,23.28,23.34,66800.0,18.1459,18.177,18.1226,18.1693,66800.0
2013-12-03 13:05:00,23.34,23.38,23.33,23.38,79600.0,18.1693,18.2004,18.1615,18.2004,79600.0
2013-12-03 13:10:00,23.38,23.38,23.31,23.31,104200.0,18.2004,18.2004,18.1459,18.1459,104200.0
2013-12-03 13:15:00,23.31,23.34,23.31,23.33,101400.0,18.1459,18.1693,18.1459,18.1615,101400.0
2013-12-03 13:20:00,23.34,23.35,23.31,23.32,78200.0,18.1693,18.177,18.1459,18.1537,78200.0
2013-12-03 13:25:00,23.31,23.34,23.26,23.26,93500.0,18.1459,18.1693,18.107,18.107,93500.0
2013-12-03 13:30:00,23.27,23.3,23.25,23.3,103500.0,18.1148,18.1381,18.0992,18.1381,103500.0
2013-12-03 13:35:00,23.3,23.33,23.29,23.32,64900.0,18.1381,18.1615,18.1303,18.1537,64900.0
2013-12-03 13:40:00,23.32,23.34,23.3,23.3,54200.0,18.1537,18.1693,18.1381,18.1381,54200.0
2013-12-03 13:45:00,23.3,23.34,23.3,23.34,22500.0,18.1381,18.1693,18.1381,18.1693,22500.0
2013-12-03 13:50:00,23.33,23.34,23.29,23.3,92900.0,18.1615,18.1693,18.1303,18.1381,92900.0
2013-12-03 13:55:00,23.3,23.31,23.25,23.25,95100.0,18.1381,18.1459,18.0992,18.0992,95100.0
2013-12-03 14:00:00,23.26,23.27,23.25,23.27,29500.0,18.107,18.1148,18.0992,18.1148,29500.0
2013-12-03 14:05:00,23.26,23.31,23.25,23.25,118200.0,18.107,18.1459,18.0992,18.0992,118200.0
2013-12-03 14:10:00,23.25,23.29,23.23,23.25,76000.0,18.0992,18.1303,18.0836,18.0992,76000.0
2013-12-03 14:15:00,23.25,23.28,23.21,23.28,97000.0,18.0992,18.1226,18.0681,18.1226,97000.0
2013-12-03 14:20:00,23.28,23.29,23.26,23.27,55000.0,18.1226,18.1303,18.107,18.1148,55000.0
2013-12-03 14:25:00,23.28,23.31,23.27,23.31,67300.0,18.1226,18.1459,18.1148,18.1459,67300.0
2013-12-03 14:30:00,23.3,23.32,23.29,23.32,72800.0,18.1381,18.1537,18.1303,18.1537,72800.0
2013-12-03 14:35:00,23.32,23.34,23.31,23.34,73600.0,18.1537,18.1693,18.1459,18.1693,73600.0
2013-12-03 14:40:00,23.33,23.36,23.32,23.32,93400.0,18.1615,18.1848,18.1537,18.1537,93400.0
2013-12-03 14:45:00,23.32,23.34,23.31,23.33,64700.0,18.1537,18.1693,18.1459,18.1615,64700.0
2013-12-03 14:50:00,23.33,23.36,23.33,23.36,43800.0,18.1615,18.1848,18.1615,18.1848,43800.0
2013-12-03 14:55:00,23.36,23.36,23.34,23.36,58100.0,18.1848,18.1848,18.1693,18.1848,58100.0
2013-12-03 15:00:00,23.35,23.36,23.26,23.29,98700.0,18.177,18.1848,18.107,18.1303,98700.0
2013-12-03 15:05:00,23.29,23.3,23.28,23.3,22400.0,18.1303,18.1381,18.1226,18.1381,22400.0
2013-12-03 15:10:00,23.29,23.31,23.29,23.29,61800.0,18.1303,18.1459,18.1303,18.1303,61800.0
2013-12-03 15:15:00,23.29,23.3,23.28,23.3,31100.0,18.1303,18.1381,18.1226,18.1381,31100.0
2013-12-03 15:20:00,23.29,23.3,23.28,23.3,58000.0,18.1303,18.1381,18.1226,18.1381,58000.0
2013-12-03 15:25:00,23.3,23.31,23.29,23.29,66200.0,18.1381,18.1459,18.1303,18.1303,66200.0
2013-12-03 15:30:00,23.3,23.31,23.28,23.29,122000.0,18.1381,18.1459,18.1226,18.1303,122000.0
2013-12-03 15:35:00,23.28,23.29,23.25,23.27,128000.0,18.1226,18.1303,18.0992,18.1148,128000.0
2013-12-03 15:40:00,23.27,23.3,23.26,23.28,115100.0,18.1148,18.1381,18.107,18.1226,115100.0
2013-12-03 15:45:00,23.29,23.34,23.29,23.33,252200.0,18.1303,18.1693,18.1303,18.1615,252200.0
2013-12-03 15:50:00,23.33,23.33,23.29,23.32,493500.0,18.1615,18.1615,18.1303,18.1537,493500.0
2013-12-03 15:55:00,23.31,23.39,23.31,23.37,889300.0,18.1459,18.2082,18.1459,18.1926,889300.0
2013-12-04 09:30:00,23.56,23.95,23.51,23.84,474200.0,18.3405,18.6441,18.3016,18.5585,474200.0
2013-12-04 09:35:00,23.84,23.85,23.7,23.7,198100.0,18.5585,18.5663,18.4495,18.4495,198100.0
2013-12-04 09:40:00,23.7,23.85,23.67,23.82,171000.0,18.4495,18.5663,18.4262,18.5429,171000.0
2013-12-04 09:45:00,23.83,23.85,23.72,23.74,227500.0,18.5507,18.5663,18.4651,18.4806,227500.0
2013-12-04 09:50:00,23.75,23.85,23.73,23.82,141700.0,18.4884,18.5663,18.4729,18.5429,141700.0
2013-12-04 09:55:00,23.83,23.86,23.64,23.64,155600.0,18.5507,18.5741,18.4028,18.4028,155600.0
2013-12-04 10:00:00,23.65,23.77,23.64,23.68,137200.0,18.4106,18.504,18.4028,18.4339,137200.0
2013-12-04 10:05:00,23.67,23.71,23.52,23.52,144300.0,18.4262,18.4573,18.3094,18.3094,144300.0
2013-12-04 10:10:00,23.53,23.55,23.35,23.42,598400.0,18.3172,18.3327,18.177,18.2315,598400.0
2013-12-04 10:15:00,23.43,23.53,23.43,23.44,143100.0,18.2393,18.3172,18.2393,18.2471,143100.0
2013-12-04 10:20:00,23.44,23.54,23.42,23.5,149400.0,18.2471,18.325,18.2315,18.2938,149400.0
2013-12-04 10:25:00,23.5,23.57,23.48,23.56,115800.0,18.2938,18.3483,18.2782,18.3405,115800.0
2013-12-04 10:30:00,23.55,23.58,23.5,23.55,124200.0,18.3327,18.3561,18.2938,18.3327,124200.0
2013-12-04 10:35:00,23.56,23.57,23.46,23.47,104300.0,18.3405,18.3483,18.2627,18.2705,104300.0
2013-12-04 10:40:00,23.46,23.51,23.43,23.46,80600.0,18.2627,18.3016,18.2393,18.2627,80600.0
2013-12-04 10:45:00,23.46,23.6,23.46,23.59,124300.0,18.2627,18.3717,18.2627,18.3639,124300.0
2013-12-04 10:50:00,23.59,23.6,23.51,23.52,80500.0,18.3639,18.3717,18.3016,18.3094,80500.0
2013-12-04 10:55:00,23.52,23.58,23.51,23.58,64500.0,18.3094,18.3561,18.3016,18.3561,64500.0
2013-12-04 11:00:00,23.58,23.59,23.51,23.53,106700.0,18.3561,18.3639,18.3016,18.3172,106700.0
2013-12-04 11:05:00,23.54,23.56,23.51,23.53,67600.0,18.325,18.3405,18.3016,18.3172,67600.0
2013-12-04 11:10:00,23.53,23.58,23.51,23.53,77000.0,18.3172,18.3561,18.3016,18.3172,77000.0
2013-12-04 11:15:00,23.52,23.55,23.5,23.53,99800.0,18.3094,18.3327,18.2938,18.3172,99800.0
2013-12-04 11:20:00,23.53,23.57,23.5,23.52,89000.0,18.3172,18.3483,18.2938,18.3094,89000.0
2013-12-04 11:25:00,23.51,23.54,23.5,23.53,68800.0,18.3016,18.325,18.2938,18.3172,68800.0
2013-12-04 11:30:00,23.52,23.53,23.45,23.45,103400.0,18.3094,18.3172,18.2549,18.2549,103400.0
2013-12-04 11:35:00,23.45,23.46,23.41,23.43,77900.0,18.2549,18.2627,18.2238,18.2393,77900.0
2013-12-04 11:40:00,23.43,23.49,23.4,23.47,58800.0,18.2393,18.286,18.216,18.2705,58800.0
2013-12-04 11:45:00,23.48,23.48,23.4,23.44,78700.0,18.2782,18.2782,18.216,18.2471,78700.0
2013-12-04 11:50:00,23.44,23.48,23.43,23.43,53900.0,18.2471,18.2782,18.2393,18.2393,53900.0
2013-12-04 11:55:00,23.43,23.47,23.43,23.45,52100.0,18.2393,18.2705,18.2393,18.2549,52100.0
2013-12-04 12:00:00,23.46,23.51,23.43,23.48,96600.0,18.2627,18.3016,18.2393,18.2782,96600.0
2013-12-04 12:05:00,23.48,23.5,23.44,23.46,91700.0,18.2782,18.2938,18.2471,18.2627,91700.0
2013-12-04 12:10:00,23.46,23.5,23.41,23.47,109100.0,18.2627,18.2938,18.2238,18.2705,109100.0
2013-12-04 12:15:00,23.47,23.65,23.43,23.65,222300.0,18.2705,18.4106,18.2393,18.4106,222300.0
2013-12-04 12:20:00,23.65,23.75,23.63,23.75,280900.0,18.4106,18.4884,18.395,18.4884,280900.0
2013-12-04 12:25:00,23.74,23.81,23.73,23.8,145900.0,18.4806,18.5351,18.4729,18.5274,145900.0
2013-12-04 12:30:00,23.8,23.96,23.8,23.95,255600.0,18.5274,18.6519,18.5274,18.6441,255600.0
2013-12-04 12:35:00,23.96,24.07,23.96,24.04,360600.0,18.6519,18.7375,18.6519,18.7142,360600.0
2013-12-04 12:40:00,24.05,24.1,23.99,24.01,106800.0,18.722,18.7609,18.6753,18.6908,106800.0
2013-12-04 12:45:00,24.01,24.19,24.01,24.12,269400.0,18.6908,18.831,18.6908,18.7765,269400.0
2013-12-04 12:50:00,24.12,24.21,24.11,24.14,131600.0,18.7765,18.8465,18.7687,18.792,131600.0
2013-12-04 12:55:00,24.14,24.14,24.01,24.02,150700.0,18.792,18.792,18.6908,18.6986,150700.0
2013-12-04 13:00:00,24.03,24.05,23.96,23.97,88600.0,18.7064,18.722,18.6519,18.6597,88600.0
2013-12-04 13:05:00,23.98,23.98,23.94,23.97,79600.0,18.6675,18.6675,18.6363,18.6597,79600.0
2013-12-04 13:10:00,23.97,24.05,23.94,24.0,127000.0,18.6597,18.722,18.6363,18.683,127000.0
2013-12-04 13:15:00,24.0,24.0,23.87,23.94,146600.0,18.683,18.683,18.5818,18.6363,146600.0
2013-12-04 13:20:00,23.94,24.03,23.94,23.98,95300.0,18.6363,18.7064,18.6363,18.6675,95300.0
2013-12-04 13:25:00,23.98,23.99,23.91,23.92,104300.0,18.6675,18.6753,18.613,18.6208,104300.0
2013-12-04 13:30:00,23.92,23.95,23.87,23.91,114500.0,18.6208,18.6441,18.5818,18.613,114500.0
2013-12-04 13:35:00,23.9,23.92,23.87,23.9,69200.0,18.6052,18.6208,18.5818,18.6052,69200.0
2013-12-04 13:40:00,23.91,24.02,23.91,23.96,110300.0,18.613,18.6986,18.613,18.6519,110300.0
2013-12-04 13:45:00,23.96,23.97,23.88,23.88,64200.0,18.6519,18.6597,18.5896,18.5896,64200.0
2013-12-04 13:50:00,23.89,23.89,23.8,23.85,119800.0,18.5974,18.5974,18.5274,18.5663,119800.0
2013-12-04 13:55:00,23.85,23.97,23.81,23.82,279900.0,18.5663,18.6597,18.5351,18.5429,279900.0
2013-12-04 14:00:00,23.82,23.82,23.73,23.76,206800.0,18.5429,18.5429,18.4729,18.4962,206800.0
2013-12-04 14:05:00,23.77,23.85,23.77,23.85,83300.0,18.504,18.5663,18.504,18.5663,83300.0
2013-12-04 14:10:00,23.85,23.94,23.83,23.94,115700.0,18.5663,18.6363,18.5507,18.6363,115700.0
2013-12-04 14:15:00,23.94,23.95,23.84,23.87,175700.0,18.6363,18.6441,18.5585,18.5818,175700.0
2013-12-04 14:20:00,23.87,23.94,23.86,23.94,93300.0,18.5818,18.6363,18.5741,18.6363,93300.0
2013-12-04 14:25:00,23.94,24.0,23.91,23.91,133000.0,18.6363,18.683,18.613,18.613,133000.0
2013-12-04 14:30:00,23.92,23.96,23.87,23.96,155400.0,18.6208,18.6519,18.5818,18.6519,155400.0
2013-12-04 14:35:00,23.97,23.98,23.94,23.97,175100.0,18.6597,18.6675,18.6363,18.6597,175100.0
2013-12-04 14:40:00,23.98,24.02,23.97,23.98,200300.0,18.6675,18.6986,18.6597,18.6675,200300.0
2013-12-04 14:45:00,23.97,24.04,23.97,24.02,146600.0,18.6597,18.7142,18.6597,18.6986,146600.0
2013-12-04 14:50:00,24.03,24.05,24.02,24.02,126100.0,18.7064,18.722,18.6986,18.6986,126100.0
2013-12-04 14:55:00,24.02,24.07,23.99,24.07,146800.0,18.6986,18.7375,18.6753,18.7375,146800.0
2013-12-04 15:00:00,24.07,24.07,23.98,24.01,204700.0,18.7375,18.7375,18.6675,18.6908,204700.0
2013-12-04 15:05:00,24.01,24.01,23.88,23.89,303900.0,18.6908,18.6908,18.5896,18.5974,303900.0
2013-12-04 15:10:00,23.89,23.91,23.83,23.89,340900.0,18.5974,18.613,18.5507,18.5974,340900.0
2013-12-04 15:15:00,23.9,23.92,23.83,23.83,250600.0,18.6052,18.6208,18.5507,18.5507,250600.0
2013-12-04 15:20:00,23.84,23.86,23.79,23.8,168300.0,18.5585,18.5741,18.5196,18.5274,168300.0
2013-12-04 15:25:00,23.79,23.8,23.75,23.76,193100.0,18.5196,18.5274,18.4884,18.4962,193100.0
2013-12-04 15:30:00,23.76,23.83,23.75,23.83,148500.0,18.4962,18.5507,18.4884,18.5507,148500.0
2013-12-04 15:35:00,23.83,23.89,23.82,23.87,265600.0,18.5507,18.5974,18.5429,18.5818,265600.0
2013-12-04 15:40:00,23.87,23.9,23.83,23.84,171500.0,18.5818,18.6052,18.5507,18.5585,171500.0
2013-12-04 15:45:00,23.83,23.88,23.81,23.87,190900.0,18.5507,18.5896,18.5351,18.5818,190900.0
2013-12-04 15:50:00,23.86,23.93,23.84,23.91,262100.0,18.5741,18.6286,18.5585,18.613,262100.0
2013-12-04 15:55:00,23.9,23.97,23.88,23.89,566700.0,18.6052,18.6597,18.5896,18.5974,566700.0
2013-12-05 09:30:00,23.25,23.33,23.13,23.25,445600.0,18.0992,18.1615,18.0058,18.0992,445600.0
2013-12-05 09:35:00,23.24,23.3,23.18,23.22,158200.0,18.0914,18.1381,18.0447,18.0758,158200.0
2013-12-05 09:40:00,23.22,23.24,23.1,23.21,218900.0,18.0758,18.0914,17.9824,18.0681,218900.0
2013-12-05 09:45:00,23.21,23.31,23.17,23.25,198200.0,18.0681,18.1459,18.0369,18.0992,198200.0
2013-12-05 09:50:00,23.25,23.33,23.23,23.32,156200.0,18.0992,18.1615,18.0836,18.1537,156200.0
2013-12-05 09:55:00,23.33,23.44,23.32,23.42,149300.0,18.1615,18.2471,18.1537,18.2315,149300.0
2013-12-05 10:00:00,23.42,23.42,23.36,23.38,171100.0,18.2315,18.2315,18.1848,18.2004,171100.0
2013-12-05 10:05:00,23.38,23.39,23.22,23.25,244300.0,18.2004,18.2082,18.0758,18.0992,244300.0
2013-12-05 10:10:00,23.24,23.34,23.24,23.29,138400.0,18.0914,18.1693,18.0914,18.1303,138400.0
2013-12-05 10:15:00,23.29,23.33,23.26,23.31,107800.0,18.1303,18.1615,18.107,18.1459,107800.0
2013-12-05 10:20:00,23.32,23.32,23.27,23.3,142100.0,18.1537,18.1537,18.1148,18.1381,142100.0
2013-12-05 10:25:00,23.3,23.36,23.24,23.26,172600.0,18.1381,18.1848,18.0914,18.107,172600.0
2013-12-05 10:30:00,23.26,23.27,23.21,23.22,161500.0,18.107,18.1148,18.0681,18.0758,161500.0
2013-12-05 10:35:00,23.22,23.27,23.2,23.27,170100.0,18.0758,18.1148,18.0603,18.1148,170100.0
2013-12-05 10:40:00,23.26,23.26,23.17,23.22,145700.0,18.107,18.107,18.0369,18.0758,145700.0
2013-12-05 10:45:00,23.21,23.33,23.2,23.32,177200.0,18.0681,18.1615,18.0603,18.1537,177200.0
2013-12-05 10:50:00,23.32,23.35,23.29,23.35,127400.0,18.1537,18.177,18.1303,18.177,127400.0
2013-12-05 10:55:00,23.35,23.4,23.29,23.33,110800.0,18.177,18.216,18.1303,18.1615,110800.0
2013-12-05 11:00:00,23.33,23.37,23.3,23.36,114800.0,18.1615,18.1926,18.1381,18.1848,114800.0
2013-12-05 11:05:00,23.36,23.37,23.31,23.36,104400.0,18.1848,18.1926,18.1459,18.1848,104400.0
2013-12-05 11:10:00,23.37,23.5,23.37,23.46,205500.0,18.1926,18.2938,18.1926,18.2627,205500.0
2013-12-05 11:15:00,23.45,23.54,23.45,23.48,158200.0,18.2549,18.325,18.2549,18.2782,158200.0
2013-12-05 11:20:00,23.48,23.55,23.45,23.53,132400.0,18.2782,18.3327,18.2549,18.3172,132400.0
2013-12-05 11:25:00,23.52,23.52,23.47,23.49,162900.0,18.3094,18.3094,18.2705,18.286,162900.0
2013-12-05 11:30:00,23.49,23.51,23.41,23.5,98800.0,18.286,18.3016,18.2238,18.2938,98800.0
2013-12-05 11:35:00,23.51,23.58,23.48,23.56,172500.0,18.3016,18.3561,18.2782,18.3405,172500.0
2013-12-05 11:40:00,23.57,23.69,23.57,23.64,218900.0,18.3483,18.4417,18.3483,18.4028,218900.0
2013-12-05 11:45:00,23.64,23.65,23.55,23.57,99700.0,18.4028,18.4106,18.3327,18.3483,99700.0
2013-12-05 11:50:00,23.56,23.61,23.52,23.55,110200.0,18.3405,18.3794,18.3094,18.3327,110200.0
2013-12-05 11:55:00,23.54,23.54,23.43,23.46,210400.0,18.325,18.325,18.2393,18.2627,210400.0
2013-12-05 12:00:00,23.46,23.51,23.43,23.44,149600.0,18.2627,18.3016,18.2393,18.2471,149600.0
2013-12-05 12:05:00,23.43,23.47,23.41,23.43,66900.0,18.2393,18.2705,18.2238,18.2393,66900.0
2013-12-05 12:10:00,23.43,23.44,23.39,23.41,87400.0,18.2393,18.2471,18.2082,18.2238,87400.0
2013-12-05 12:15:00,23.4,23.4,23.33,23.39,99900.0,18.216,18.216,18.1615,18.2082,99900.0
2013-12-05 12:20:00,23.38,23.4,23.36,23.39,77300.0,18.2004,18.216,18.1848,18.2082,77300.0
2013-12-05 12:25:00,23.39,23.42,23.37,23.41,68300.0,18.2082,18.2315,18.1926,18.2238,68300.0
2013-12-05 12:30:00,23.41,23.42,23.27,23.3,183500.0,18.2238,18.2315,18.1148,18.1381,183500.0
2013-12-05 12:35:00,23.29,23.34,23.26,23.27,154900.0,18.1303,18.1693,18.107,18.1148,154900.0
2013-12-05 12:40:00,23.28,23.29,23.2,23.2,67200.0,18.1226,18.1303,18.0603,18.0603,67200.0
2013-12-05 12:45:00,23.2,23.22,23.15,23.2,190300.0,18.0603,18.0758,18.0214,18.0603,190300.0
2013-12-05 12:50:00,23.21,23.25,23.18,23.25,101600.0,18.0681,18.0992,18.0447,18.0992,101600.0
2013-12-05 12:55:00,23.25,23.29,23.23,23.27,66300.0,18.0992,18.1303,18.0836,18.1148,66300.0
2013-12-05 13:00:00,23.27,23.29,23.25,23.25,21200.0,18.1148,18.1303,18.0992,18.0992,21200.0
2013-12-05 13:05:00,23.26,23.28,23.25,23.27,27700.0,18.107,18.1226,18.0992,18.1148,27700.0
2013-12-05 13:10:00,23.28,23.28,23.22,23.26,77900.0,18.1226,18.1226,18.0758,18.107,77900.0
2013-12-05 13:15:00,23.25,23.29,23.25,23.29,46000.0,18.0992,18.1303,18.0992,18.1303,46000.0
2013-12-05 13:20:00,23.29,23.3,23.24,23.25,124400.0,18.1303,18.1381,18.0914,18.0992,124400.0
2013-12-05 13:25:00,23.25,23.27,23.21,23.21,35200.0,18.0992,18.1148,18.0681,18.0681,35200.0
2013-12-05 13:30:00,23.21,23.22,23.2,23.21,26500.0,18.0681,18.0758,18.0603,18.0681,26500.0
2013-12-05 13:35:00,23.21,23.27,23.2,23.27,47500.0,18.0681,18.1148,18.0603,18.1148,47500.0
2013-12-05 13:40:00,23.26,23.27,23.21,23.21,29700.0,18.107,18.1148,18.0681,18.0681,29700.0
2013-12-05 13:45:00,23.21,23.24,23.21,23.23,31500.0,18.0681,18.0914,18.0681,18.0836,31500.0
2013-12-05 13:50:00,23.22,23.32,23.21,23.31,95900.0,18.0758,18.1537,18.0681,18.1459,95900.0
2013-12-05 13:55:00,23.3,23.31,23.28,23.3,137300.0,18.1381,18.1459,18.1226,18.1381,137300.0
2013-12-05 14:00:00,23.3,23.34,23.19,23.19,168600.0,18.1381,18.1693,18.0525,18.0525,168600.0
2013-12-05 14:05:00,23.2,23.22,23.18,23.19,101500.0,18.0603,18.0758,18.0447,18.0525,101500.0
2013-12-05 14:10:00,23.19,23.21,23.16,23.16,57900.0,18.0525,18.0681,18.0291,18.0291,57900.0
2013-12-05 14:15:00,23.17,23.22,23.16,23.19,73000.0,18.0369,18.0758,18.0291,18.0525,73000.0
2013-12-05 14:20:00,23.2,23.2,23.15,23.15,75800.0,18.0603,18.0603,18.0214,18.0214,75800.0
2013-12-05 14:25:00,23.15,23.2,23.15,23.18,50000.0,18.0214,18.0603,18.0214,18.0447,50000.0
2013-12-05 14:30:00,23.18,23.2,23.16,23.16,69900.0,18.0447,18.0603,18.0291,18.0291,69900.0
2013-12-05 14:35:00,23.16,23.19,23.15,23.18,98600.0,18.0291,18.0525,18.0214,18.0447,98600.0
2013-12-05 14:40:00,23.18,23.19,23.13,23.13,107200.0,18.0447,18.0525,18.0058,18.0058,107200.0
2013-12-05 14:45:00,23.14,23.15,23.13,23.15,105300.0,18.0136,18.0214,18.0058,18.0214,105300.0
2013-12-05 14:50:00,23.15,23.22,23.15,23.17,128800.0,18.0214,18.0758,18.0214,18.0369,128800.0
2013-12-05 14:55:00,23.18,23.22,23.16,23.21,87200.0,18.0447,18.0758,18.0291,18.0681,87200.0
2013-12-05 15:00:00,23.2,23.21,23.17,23.17,52200.0,18.0603,18.0681,18.0369,18.0369,52200.0
2013-12-05 15:05:00,23.17,23.18,23.15,23.16,60200.0,18.0369,18.0447,18.0214,18.0291,60200.0
2013-12-05 15:10:00,23.17,23.17,23.15,23.15,81400.0,18.0369,18.0369,18.0214,18.0214,81400.0
2013-12-05 15:15:00,23.16,23.16,23.05,23.06,308900.0,18.0291,18.0291,17.9435,17.9513,308900.0
2013-12-05 15:20:00,23.06,23.09,23.04,23.07,138500.0,17.9513,17.9746,17.9357,17.9591,138500.0
2013-12-05 15:25:00,23.07,23.08,23.04,23.04,150700.0,17.9591,17.9669,17.9357,17.9357,150700.0
2013-12-05 15:30:00,23.05,23.1,23.04,23.09,163900.0,17.9435,17.9824,17.9357,17.9746,163900.0
2013-12-05 15:35:00,23.08,23.15,23.08,23.14,153300.0,17.9669,18.0214,17.9669,18.0136,153300.0
2013-12-05 15:40:00,23.13,23.17,23.11,23.17,213500.0,18.0058,18.0369,17.9902,18.0369,213500.0
2013-12-05 15:45:00,23.16,23.19,23.15,23.15,182000.0,18.0291,18.0525,18.0214,18.0214,182000.0
2013-12-05 15:50:00,23.16,23.19,23.15,23.19,212400.0,18.0291,18.0525,18.0214,18.0525,212400.0
2013-12-05 15:55:00,23.19,23.23,23.17,23.19,559800.0,18.0525,18.0836,18.0369,18.0525,559800.0
2013-12-06 09:30:00,23.4,23.45,23.35,23.42,434600.0,18.216,18.2549,18.177,18.2315,434600.0
2013-12-06 09:35:00,23.42,23.56,23.41,23.47,156100.0,18.2315,18.3405,18.2238,18.2705,156100.0
2013-12-06 09:40:00,23.46,23.49,23.34,23.48,230500.0,18.2627,18.286,18.1693,18.2782,230500.0
2013-12-06 09:45:00,23.47,23.47,23.33,23.45,163900.0,18.2705,18.2705,18.1615,18.2549,163900.0
2013-12-06 09:50:00,23.45,23.56,23.44,23.46,184600.0,18.2549,18.3405,18.2471,18.2627,184600.0
2013-12-06 09:55:00,23.46,23.46,23.26,23.3,268400.0,18.2627,18.2627,18.107,18.1381,268400.0
2013-12-06 10:00:00,23.3,23.3,23.18,23.22,231200.0,18.1381,18.1381,18.0447,18.0758,231200.0
2013-12-06 10:05:00,23.22,23.26,23.14,23.16,398700.0,18.0758,18.107,18.0136,18.0291,398700.0
2013-12-06 10:10:00,23.16,23.22,23.1,23.16,209400.0,18.0291,18.0758,17.9824,18.0291,209400.0
2013-12-06 10:15:00,23.16,23.24,23.16,23.17,164700.0,18.0291,18.0914,18.0291,18.0369,164700.0
2013-12-06 10:20:00,23.18,23.2,23.05,23.08,179500.0,18.0447,18.0603,17.9435,17.9669,179500.0
2013-12-06 10:25:00,23.09,23.23,23.07,23.23,151000.0,17.9746,18.0836,17.9591,18.0836,151000.0
2013-12-06 10:30:00,23.24,23.3,23.22,23.29,138700.0,18.0914,18.1381,18.0758,18.1303,138700.0
2013-12-06 10:35:00,23.29,23.33,23.25,23.3,239100.0,18.1303,18.1615,18.0992,18.1381,239100.0
2013-12-06 10:40:00,23.31,23.37,23.28,23.32,168300.0,18.1459,18.1926,18.1226,18.1537,168300.0
2013-12-06 10:45:00,23.33,23.43,23.32,23.43,79200.0,18.1615,18.2393,18.1537,18.2393,79200.0
2013-12-06 10:50:00,23.44,23.44,23.3,23.33,75100.0,18.2471,18.2471,18.1381,18.1615,75100.0
2013-12-06 10:55:00,23.33,23.42,23.31,23.4,99000.0,18.1615,18.2315,18.1459,18.216,99000.0
2013-12-06 11:00:00,23.4,23.41,23.29,23.3,74000.0,18.216,18.2238,18.1303,18.1381,74000.0
2013-12-06 11:05:00,23.31,23.38,23.3,23.35,55500.0,18.1459,18.2004,18.1381,18.177,55500.0
2013-12-06 11:10:00,23.36,23.41,23.34,23.4,47500.0,18.1848,18.2238,18.1693,18.216,47500.0
2013-12-06 11:15:00,23.39,23.39,23.32,23.34,55600.0,18.2082,18.2082,18.1537,18.1693,55600.0
2013-12-06 11:20:00,23.35,23.35,23.29,23.31,36500.0,18.177,18.177,18.1303,18.1459,36500.0
2013-12-06 11:25:00,23.32,23.38,23.32,23.37,110300.0,18.1537,18.2004,18.1537,18.1926,110300.0
2013-12-06 11:30:00,23.37,23.41,23.36,23.37,101400.0,18.1926,18.2238,18.1848,18.1926,101400.0
2013-12-06 11:35:00,23.37,23.39,23.36,23.38,30800.0,18.1926,18.2082,18.1848,18.2004,30800.0
2013-12-06 11:40:00,23.38,23.41,23.37,23.4,65400.0,18.2004,18.2238,18.1926,18.216,65400.0
2013-12-06 11:45:00,23.41,23.46,23.4,23.42,108100.0,18.2238,18.2627,18.216,18.2315,108100.0
2013-12-06 11:50:00,23.43,23.43,23.34,23.37,183700.0,18.2393,18.2393,18.1693,18.1926,183700.0
2013-12-06 11:55:00,23.37,23.41,23.36,23.4,131400.0,18.1926,18.2238,18.1848,18.216,131400.0
2013-12-06 12:00:00,23.41,23.41,23.34,23.4,109600.0,18.2238,18.2238,18.1693,18.216,109600.0
2013-12-06 12:05:00,23.4,23.41,23.33,23.34,192200.0,18.216,18.2238,18.1615,18.1693,192200.0
2013-12-06 12:10:00,23.33,23.37,23.33,23.35,195100.0,18.1615,18.1926,18.1615,18.177,195100.0
2013-12-06 12:15:00,23.35,23.38,23.28,23.37,175100.0,18.177,18.2004,18.1226,18.1926,175100.0
2013-12-06 12:20:00,23.38,23.39,23.33,23.39,146800.0,18.2004,18.2082,18.1615,18.2082,146800.0
2013-12-06 12:25:00,23.4,23.44,23.37,23.42,77500.0,18.216,18.2471,18.1926,18.2315,77500.0
2013-12-06 12:30:00,23.43,23.45,23.4,23.45,56700.0,18.2393,18.2549,18.216,18.2549,56700.0
2013-12-06 12:35:00,23.45,23.5,23.44,23.48,74800.0,18.2549,18.2938,18.2471,18.2782,74800.0
2013-12-06 12:40:00,23.49,23.5,23.47,23.5,57600.0,18.286,18.2938,18.2705,18.2938,57600.0
2013-12-06 12:45:00,23.51,23.51,23.47,23.48,77000.0,18.3016,18.3016,18.2705,18.2782,77000.0
2013-12-06 12:50:00,23.47,23.51,23.47,23.51,72800.0,18.2705,18.3016,18.2705,18.3016,72800.0
2013-12-06 12:55:00,23.51,23.54,23.5,23.54,93800.0,18.3016,18.325,18.2938,18.325,93800.0
2013-12-06 13:00:00,23.54,23.54,23.46,23.47,162200.0,18.325,18.325,18.2627,18.2705,162200.0
2013-12-06 13:05:00,23.47,23.47,23.42,23.45,240000.0,18.2705,18.2705,18.2315,18.2549,240000.0
2013-12-06 13:10:00,23.46,23.46,23.43,23.43,134400.0,18.2627,18.2627,18.2393,18.2393,134400.0
2013-12-06 13:15:00,23.42,23.46,23.42,23.45,73300.0,18.2315,18.2627,18.2315,18.2549,73300.0
2013-12-06 13:20:00,23.46,23.48,23.43,23.43,70900.0,18.2627,18.2782,18.2393,18.2393,70900.0
2013-12-06 13:25:00,23.44,23.44,23.39,23.42,96500.0,18.2471,18.2471,18.2082,18.2315,96500.0
2013-12-06 13:30:00,23.42,23.45,23.4,23.44,42000.0,18.2315,18.2549,18.216,18.2471,42000.0
2013-12-06 13:35:00,23.43,23.46,23.4,23.4,61100.0,18.2393,18.2627,18.216,18.216,61100.0
2013-12-06 13:40:00,23.4,23.41,23.34,23.34,116000.0,18.216,18.2238,18.1693,18.1693,116000.0
2013-12-06 13:45:00,23.34,23.35,23.29,23.29,67800.0,18.1693,18.177,18.1303,18.1303,67800.0
2013-12-06 13:50:00,23.28,23.33,23.27,23.32,51600.0,18.1226,18.1615,18.1148,18.1537,51600.0
2013-12-06 13:55:00,23.33,23.34,23.28,23.3,103700.0,18.1615,18.1693,18.1226,18.1381,103700.0
2013-12-06 14:00:00,23.29,23.31,23.28,23.29,42300.0,18.1303,18.1459,18.1226,18.1303,42300.0
2013-12-06 14:05:00,23.3,23.32,23.27,23.27,89300.0,18.1381,18.1537,18.1148,18.1148,89300.0
2013-12-06 14:10:00,23.27,23.28,23.21,23.21,81200.0,18.1148,18.1226,18.0681,18.0681,81200.0
2013-12-06 14:15:00,23.22,23.23,23.16,23.17,114100.0,18.0758,18.0836,18.0291,18.0369,114100.0
2013-12-06 14:20:00,23.18,23.2,23.17,23.17,89800.0,18.0447,18.0603,18.0369,18.0369,89800.0
2013-12-06 14:25:00,23.18,23.2,23.17,23.18,28000.0,18.0447,18.0603,18.0369,18.0447,28000.0
2013-12-06 14:30:00,23.19,23.2,23.13,23.14,80000.0,18.0525,18.0603,18.0058,18.0136,80000.0
2013-12-06 14:35:00,23.14,23.15,23.11,23.13,335300.0,18.0136,18.0214,17.9902,18.0058,335300.0
2013-12-06 14:40:00,23.12,23.14,23.1,23.13,101000.0,17.998,18.0136,17.9824,18.0058,101000.0
2013-12-06 14:45:00,23.13,23.13,23.1,23.1,56100.0,18.0058,18.0058,17.9824,17.9824,56100.0
2013-12-06 14:50:00,23.1,23.13,23.07,23.08,164400.0,17.9824,18.0058,17.9591,17.9669,164400.0
2013-12-06 14:55:00,23.08,23.1,23.07,23.08,90300.0,17.9669,17.9824,17.9591,17.9669,90300.0
2013-12-06 15:00:00,23.08,23.08,23.02,23.03,126500.0,17.9669,17.9669,17.9202,17.9279,126500.0
2013-12-06 15:05:00,23.02,23.11,23.0,23.06,273500.0,17.9202,17.9902,17.9046,17.9513,273500.0
2013-12-06 15:10:00,23.06,23.07,23.01,23.02,92200.0,17.9513,17.9591,17.9124,17.9202,92200.0
2013-12-06 15:15:00,23.02,23.04,23.0,23.01,125500.0,17.9202,17.9357,17.9046,17.9124,125500.0
2013-12-06 15:20:00,23.01,23.07,23.01,23.05,70700.0,17.9124,17.9591,17.9124,17.9435,70700.0
2013-12-06 15:25:00,23.05,23.06,23.0,23.0,106600.0,17.9435,17.9513,17.9046,17.9046,106600.0
2013-12-06 15:30:00,23.0,23.05,22.99,23.02,264700.0,17.9046,17.9435,17.8968,17.9202,264700.0
2013-12-06 15:35:00,23.02,23.03,22.97,22.98,136800.0,17.9202,17.9279,17.8812,17.889,136800.0
2013-12-06 15:40:00,22.98,23.0,22.97,22.99,132600.0,17.889,17.9046,17.8812,17.8968,132600.0
2013-12-06 15:45:00,22.98,23.04,22.98,23.01,224400.0,17.889,17.9357,17.889,17.9124,224400.0
2013-12-06 15:50:00,23.01,23.05,22.99,23.05,285100.0,17.9124,17.9435,17.8968,17.9435,285100.0
2013-12-06 15:55:00,23.04,23.06,22.97,23.01,674200.0,17.9357,17.9513,17.8812,17.9124,674200.0
2013-12-09 09:30:00,23.17,23.38,23.12,23.36,283300.0,18.0369,18.2004,17.998,18.1848,283300.0
2013-12-09 09:35:00,23.35,23.44,23.31,23.34,194900.0,18.177,18.2471,18.1459,18.1693,194900.0
2013-12-09 09:40:00,23.34,23.37,23.29,23.35,272400.0,18.1693,18.1926,18.1303,18.177,272400.0
2013-12-09 09:45:00,23.36,23.38,23.3,23.37,300100.0,18.1848,18.2004,18.1381,18.1926,300100.0
2013-12-09 09:50:00,23.37,23.4,23.34,23.37,203300.0,18.1926,18.216,18.1693,18.1926,203300.0
2013-12-09 09:55:00,23.38,23.42,23.33,23.4,251400.0,18.2004,18.2315,18.1615,18.216,251400.0
2013-12-09 10:00:00,23.4,23.49,23.4,23.48,187900.0,18.216,18.286,18.216,18.2782,187900.0
2013-12-09 10:05:00,23.48,23.6,23.47,23.49,304100.0,18.2782,18.3717,18.2705,18.286,304100.0
2013-12-09 10:10:00,23.5,23.51,23.41,23.49,127500.0,18.2938,18.3016,18.2238,18.286,127500.0
2013-12-09 10:15:00,23.49,23.53,23.48,23.51,130800.0,18.286,18.3172,18.2782,18.3016,130800.0
2013-12-09 10:20:00,23.51,23.58,23.51,23.58,141800.0,18.3016,18.3561,18.3016,18.3561,141800.0
2013-12-09 10:25:00,23.57,23.58,23.52,23.53,91600.0,18.3483,18.3561,18.3094,18.3172,91600.0
2013-12-09 10:30:00,23.53,23.58,23.52,23.53,112400.0,18.3172,18.3561,18.3094,18.3172,112400.0
2013-12-09 10:35:00,23.54,23.6,23.53,23.57,94200.0,18.325,18.3717,18.3172,18.3483,94200.0
2013-12-09 10:40:00,23.58,23.6,23.55,23.58,70700.0,18.3561,18.3717,18.3327,18.3561,70700.0
2013-12-09 10:45:00,23.57,23.58,23.54,23.55,101000.0,18.3483,18.3561,18.325,18.3327,101000.0
2013-12-09 10:50:00,23.55,23.57,23.54,23.56,104300.0,18.3327,18.3483,18.325,18.3405,104300.0
2013-12-09 10:55:00,23.56,23.57,23.53,23.56,56200.0,18.3405,18.3483,18.3172,18.3405,56200.0
2013-12-09 11:00:00,23.56,23.57,23.51,23.54,71200.0,18.3405,18.3483,18.3016,18.325,71200.0
2013-12-09 11:05:00,23.54,23.55,23.51,23.51,69800.0,18.325,18.3327,18.3016,18.3016,69800.0
2013-12-09 11:10:00,23.51,23.51,23.47,23.48,71500.0,18.3016,18.3016,18.2705,18.2782,71500.0
2013-12-09 11:15:00,23.48,23.48,23.44,23.47,45100.0,18.2782,18.2782,18.2471,18.2705,45100.0
2013-12-09 11:20:00,23.47,23.52,23.47,23.5,98100.0,18.2705,18.3094,18.2705,18.2938,98100.0
2013-12-09 11:25:00,23.51,23.53,23.49,23.5,89500.0,18.3016,18.3172,18.286,18.2938,89500.0
2013-12-09 11:30:00,23.51,23.53,23.49,23.52,40000.0,18.3016,18.3172,18.286,18.3094,40000.0
2013-12-09 11:35:00,23.52,23.53,23.5,23.52,55100.0,18.3094,18.3172,18.2938,18.3094,55100.0
2013-12-09 11:40:00,23.51,23.55,23.51,23.51,38700.0,18.3016,18.3327,18.3016,18.3016,38700.0
2013-12-09 11:45:00,23.51,23.51,23.42,23.44,87400.0,18.3016,18.3016,18.2315,18.2471,87400.0
2013-12-09 11:50:00,23.43,23.44,23.42,23.44,37000.0,18.2393,18.2471,18.2315,18.2471,37000.0
2013-12-09 11:55:00,23.44,23.45,23.41,23.43,43000.0,18.2471,18.2549,18.2238,18.2393,43000.0
2013-12-09 12:00:00,23.43,23.48,23.42,23.44,58000.0,18.2393,18.2782,18.2315,18.2471,58000.0
2013-12-09 12:05:00,23.44,23.51,23.43,23.49,69600.0,18.2471,18.3016,18.2393,18.286,69600.0
2013-12-09 12:10:00,23.49,23.55,23.49,23.54,66400.0,18.286,18.3327,18.286,18.325,66400.0
2013-12-09 12:15:00,23.55,23.55,23.5,23.53,73200.0,18.3327,18.3327,18.2938,18.3172,73200.0
2013-12-09 12:20:00,23.53,23.55,23.5,23.52,88200.0,18.3172,18.3327,18.2938,18.3094,88200.0
2013-12-09 12:25:00,23.52,23.52,23.48,23.51,38000.0,18.3094,18.3094,18.2782,18.3016,38000.0
2013-12-09 12:30:00,23.51,23.6,23.51,23.58,72000.0,18.3016,18.3717,18.3016,18.3561,72000.0
2013-12-09 12:35:00,23.57,23.58,23.49,23.5,100200.0,18.3483,18.3561,18.286,18.2938,100200.0
2013-12-09 12:40:00,23.5,23.5,23.46,23.48,56300.0,18.2938,18.2938,18.2627,18.2782,56300.0
2013-12-09 12:45:00,23.49,23.49,23.44,23.45,82000.0,18.286,18.286,18.2471,18.2549,82000.0
2013-12-09 12:50:00,23.45,23.5,23.45,23.49,35100.0,18.2549,18.2938,18.2549,18.286,35100.0
2013-12-09 12:55:00,23.5,23.51,23.49,23.5,23800.0,18.2938,18.3016,18.286,18.2938,23800.0
2013-12-09 13:00:00,23.49,23.5,23.47,23.47,35200.0,18.286,18.2938,18.2705,18.2705,35200.0
2013-12-09 13:05:00,23.47,23.47,23.44,23.45,66400.0,18.2705,18.2705,18.2471,18.2549,66400.0
2013-12-09 13:10:00,23.45,23.5,23.44,23.5,38700.0,18.2549,18.2938,18.2471,18.2938,38700.0
2013-12-09 13:15:00,23.49,23.53,23.49,23.49,69000.0,18.286,18.3172,18.286,18.286,69000.0
2013-12-09 13:20:00,23.49,23.5,23.46,23.49,61400.0,18.286,18.2938,18.2627,18.286,61400.0
2013-12-09 13:25:00,23.49,23.5,23.47,23.49,71800.0,18.286,18.2938,18.2705,18.286,71800.0
2013-12-09 13:30:00,23.49,23.49,23.47,23.48,42700.0,18.286,18.286,18.2705,18.2782,42700.0
2013-12-09 13:35:00,23.48,23.51,23.46,23.5,79800.0,18.2782,18.3016,18.2627,18.2938,79800.0
2013-12-09 13:40:00,23.5,23.5,23.46,23.46,27700.0,18.2938,18.2938,18.2627,18.2627,27700.0
2013-12-09 13:45:00,23.46,23.48,23.44,23.45,86700.0,18.2627,18.2782,18.2471,18.2549,86700.0
2013-12-09 13:50:00,23.45,23.48,23.45,23.46,37300.0,18.2549,18.2782,18.2549,18.2627,37300.0
2013-12-09 13:55:00,23.47,23.48,23.43,23.43,34900.0,18.2705,18.2782,18.2393,18.2393,34900.0
2013-12-09 14:00:00,23.43,23.46,23.41,23.46,59900.0,18.2393,18.2627,18.2238,18.2627,59900.0
2013-12-09 14:05:00,23.46,23.48,23.45,23.46,35400.0,18.2627,18.2782,18.2549,18.2627,35400.0
2013-12-09 14:10:00,23.46,23.55,23.45,23.54,69500.0,18.2627,18.3327,18.2549,18.325,69500.0
2013-12-09 14:15:00,23.55,23.55,23.51,23.52,39600.0,18.3327,18.3327,18.3016,18.3094,39600.0
2013-12-09 14:20:00,23.51,23.52,23.44,23.45,61400.0,18.3016,18.3094,18.2471,18.2549,61400.0
2013-12-09 14:25:00,23.44,23.48,23.42,23.48,75700.0,18.2471,18.2782,18.2315,18.2782,75700.0
2013-12-09 14:30:00,23.48,23.5,23.47,23.49,51700.0,18.2782,18.2938,18.2705,18.286,51700.0
2013-12-09 14:35:00,23.49,23.53,23.48,23.53,37400.0,18.286,18.3172,18.2782,18.3172,37400.0
2013-12-09 14:40:00,23.52,23.58,23.51,23.55,71400.0,18.3094,18.3561,18.3016,18.3327,71400.0
2013-12-09 14:45:00,23.56,23.6,23.54,23.59,57500.0,18.3405,18.3717,18.325,18.3639,57500.0
2013-12-09 14:50:00,23.6,23.6,23.54,23.54,78000.0,18.3717,18.3717,18.325,18.325,78000.0
2013-12-09 14:55:00,23.54,23.59,23.52,23.57,79500.0,18.325,18.3639,18.3094,18.3483,79500.0
2013-12-09 15:00:00,23.58,23.58,23.52,23.53,50800.0,18.3561,18.3561,18.3094,18.3172,50800.0
2013-12-09 15:05:00,23.53,23.54,23.5,23.53,83600.0,18.3172,18.325,18.2938,18.3172,83600.0
2013-12-09 15:10:00,23.52,23.61,23.52,23.61,99200.0,18.3094,18.3794,18.3094,18.3794,99200.0
2013-12-09 15:15:00,23.61,23.68,23.61,23.63,260100.0,18.3794,18.4339,18.3794,18.395,260100.0
2013-12-09 15:20:00,23.63,23.63,23.59,23.61,77300.0,18.395,18.395,18.3639,18.3794,77300.0
2013-12-09 15:25:00,23.61,23.63,23.6,23.6,96600.0,18.3794,18.395,18.3717,18.3717,96600.0
2013-12-09 15:30:00,23.6,23.62,23.57,23.59,83200.0,18.3717,18.3872,18.3483,18.3639,83200.0
2013-12-09 15:35:00,23.59,23.6,23.51,23.53,309600.0,18.3639,18.3717,18.3016,18.3172,309600.0
2013-12-09 15:40:00,23.53,23.54,23.48,23.48,205000.0,18.3172,18.325,18.2782,18.2782,205000.0
2013-12-09 15:45:00,23.48,23.56,23.48,23.56,294500.0,18.2782,18.3405,18.2782,18.3405,294500.0
2013-12-09 15:50:00,23.56,23.58,23.53,23.56,275900.0,18.3405,18.3561,18.3172,18.3405,275900.0
2013-12-09 15:55:00,23.55,23.62,23.55,23.6,467800.0,18.3327,18.3872,18.3327,18.3717,467800.0
2013-12-10 09:30:00,24.27,24.42,24.21,24.42,437400.0,18.8932,19.01,18.8465,19.01,437400.0
2013-12-10 09:35:00,24.4,24.45,24.32,24.38,398900.0,18.9944,19.0334,18.9322,18.9789,398900.0
2013-12-10 09:40:00,24.38,24.51,24.35,24.37,450700.0,18.9789,19.0801,18.9555,18.9711,450700.0
2013-12-10 09:45:00,24.37,24.52,24.37,24.43,258400.0,18.9711,19.0878,18.9711,19.0178,258400.0
2013-12-10 09:50:00,24.44,24.55,24.44,24.54,278100.0,19.0256,19.1112,19.0256,19.1034,278100.0
2013-12-10 09:55:00,24.53,24.57,24.44,24.45,235700.0,19.0956,19.1268,19.0256,19.0334,235700.0
2013-12-10 10:00:00,24.45,24.52,24.44,24.45,224600.0,19.0334,19.0878,19.0256,19.0334,224600.0
2013-12-10 10:05:00,24.44,24.47,24.38,24.4,319300.0,19.0256,19.0489,18.9789,18.9944,319300.0
2013-12-10 10:10:00,24.41,24.48,24.36,24.43,201500.0,19.0022,19.0567,18.9633,19.0178,201500.0
2013-12-10 10:15:00,24.43,24.47,24.42,24.43,103400.0,19.0178,19.0489,19.01,19.0178,103400.0
2013-12-10 10:20:00,24.43,24.48,24.42,24.47,113900.0,19.0178,19.0567,19.01,19.0489,113900.0
2013-12-10 10:25:00,24.47,24.54,24.45,24.45,143100.0,19.0489,19.1034,19.0334,19.0334,143100.0
2013-12-10 10:30:00,24.45,24.46,24.36,24.38,160500.0,19.0334,19.0411,18.9633,18.9789,160500.0
2013-12-10 10:35:00,24.38,24.41,24.33,24.34,145700.0,18.9789,19.0022,18.9399,18.9477,145700.0
2013-12-10 10:40:00,24.35,24.39,24.31,24.34,132900.0,18.9555,18.9866,18.9244,18.9477,132900.0
2013-12-10 10:45:00,24.35,24.39,24.33,24.36,116100.0,18.9555,18.9866,18.9399,18.9633,116100.0
2013-12-10 10:50:00,24.36,24.36,24.26,24.29,206600.0,18.9633,18.9633,18.8854,18.9088,206600.0
2013-12-10 10:55:00,24.29,24.38,24.27,24.34,178400.0,18.9088,18.9789,18.8932,18.9477,178400.0
2013-12-10 11:00:00,24.33,24.38,24.32,24.33,101100.0,18.9399,18.9789,18.9322,18.9399,101100.0
2013-12-10 11:05:00,24.33,24.36,24.31,24.32,66900.0,18.9399,18.9633,18.9244,18.9322,66900.0
2013-12-10 11:10:00,24.32,24.36,24.3,24.33,114100.0,18.9322,18.9633,18.9166,18.9399,114100.0
2013-12-10 11:15:00,24.33,24.36,24.33,24.34,146700.0,18.9399,18.9633,18.9399,18.9477,146700.0
2013-12-10 11:20:00,24.34,24.35,24.3,24.32,102200.0,18.9477,18.9555,18.9166,18.9322,102200.0
2013-12-10 11:25:00,24.32,24.36,24.28,24.31,141500.0,18.9322,18.9633,18.901,18.9244,141500.0
2013-12-10 11:30:00,24.31,24.32,24.27,24.31,109600.0,18.9244,18.9322,18.8932,18.9244,109600.0
2013-12-10 11:35:00,24.31,24.37,24.31,24.37,64900.0,18.9244,18.9711,18.9244,18.9711,64900.0
2013-12-10 11:40:00,24.38,24.38,24.28,24.33,96200.0,18.9789,18.9789,18.901,18.9399,96200.0
2013-12-10 11:45:00,24.34,24.39,24.31,24.38,88100.0,18.9477,18.9866,18.9244,18.9789,88100.0
2013-12-10 11:50:00,24.37,24.41,24.35,24.36,190800.0,18.9711,19.0022,18.9555,18.9633,190800.0
2013-12-10 11:55:00,24.36,24.42,24.32,24.41,189100.0,18.9633,19.01,18.9322,19.0022,189100.0
2013-12-10 12:00:00,24.4,24.46,24.39,24.46,127000.0,18.9944,19.0411,18.9866,19.0411,127000.0
2013-12-10 12:05:00,24.45,24.46,24.39,24.42,72700.0,19.0334,19.0411,18.9866,19.01,72700.0
2013-12-10 12:10:00,24.41,24.46,24.4,24.4,49800.0,19.0022,19.0411,18.9944,18.9944,49800.0
2013-12-10 12:15:00,24.41,24.42,24.39,24.39,33900.0,19.0022,19.01,18.9866,18.9866,33900.0
2013-12-10 12:20:00,24.39,24.39,24.29,24.35,151300.0,18.9866,18.9866,18.9088,18.9555,151300.0
2013-12-10 12:25:00,24.34,24.36,24.31,24.36,82500.0,18.9477,18.9633,18.9244,18.9633,82500.0
2013-12-10 12:30:00,24.37,24.37,24.28,24.28,98900.0,18.9711,18.9711,18.901,18.901,98900.0
2013-12-10 12:35:00,24.28,24.29,24.26,24.26,59900.0,18.901,18.9088,18.8854,18.8854,59900.0
2013-12-10 12:40:00,24.26,24.37,24.26,24.37,62500.0,18.8854,18.9711,18.8854,18.9711,62500.0
2013-12-10 12:45:00,24.37,24.38,24.33,24.35,94300.0,18.9711,18.9789,18.9399,18.9555,94300.0
2013-12-10 12:50:00,24.35,24.4,24.33,24.38,41000.0,18.9555,18.9944,18.9399,18.9789,41000.0
2013-12-10 12:55:00,24.38,24.44,24.38,24.44,155900.0,18.9789,19.0256,18.9789,19.0256,155900.0
2013-12-10 13:00:00,24.44,24.46,24.42,24.44,39200.0,19.0256,19.0411,19.01,19.0256,39200.0
2013-12-10 13:05:00,24.43,24.47,24.41,24.46,58800.0,19.0178,19.0489,19.0022,19.0411,58800.0
2013-12-10 13:10:00,24.44,24.47,24.42,24.44,108200.0,19.0256,19.0489,19.01,19.0256,108200.0
2013-12-10 13:15:00,24.43,24.48,24.41,24.43,90300.0,19.0178,19.0567,19.0022,19.0178,90300.0
2013-12-10 13:20:00,24.42,24.42,24.35,24.35,41800.0,19.01,19.01,18.9555,18.9555,41800.0
2013-12-10 13:25:00,24.36,24.41,24.35,24.38,61500.0,18.9633,19.0022,18.9555,18.9789,61500.0
2013-12-10 13:30:00,24.37,24.4,24.37,24.39,57400.0,18.9711,18.9944,18.9711,18.9866,57400.0
2013-12-10 13:35:00,24.4,24.45,24.39,24.43,47500.0,18.9944,19.0334,18.9866,19.0178,47500.0
2013-12-10 13:40:00,24.43,24.48,24.43,24.45,61900.0,19.0178,19.0567,19.0178,19.0334,61900.0
2013-12-10 13:45:00,24.44,24.44,24.41,24.42,46400.0,19.0256,19.0256,19.0022,19.01,46400.0
2013-12-10 13:50:00,24.42,24.43,24.4,24.42,25900.0,19.01,19.0178,18.9944,19.01,25900.0
2013-12-10 13:55:00,24.42,24.44,24.39,24.4,70100.0,19.01,19.0256,18.9866,18.9944,70100.0
2013-12-10 14:00:00,24.4,24.4,24.33,24.35,117400.0,18.9944,18.9944,18.9399,18.9555,117400.0
2013-12-10 14:05:00,24.34,24.35,24.31,24.32,37500.0,18.9477,18.9555,18.9244,18.9322,37500.0
2013-12-10 14:10:00,24.33,24.37,24.33,24.36,28800.0,18.9399,18.9711,18.9399,18.9633,28800.0
2013-12-10 14:15:00,24.35,24.35,24.31,24.31,35800.0,18.9555,18.9555,18.9244,18.9244,35800.0
2013-12-10 14:20:00,24.32,24.32,24.26,24.26,49200.0,18.9322,18.9322,18.8854,18.8854,49200.0
2013-12-10 14:25:00,24.26,24.29,24.25,24.29,65400.0,18.8854,18.9088,18.8777,18.9088,65400.0
2013-12-10 14:30:00,24.29,24.31,24.26,24.27,133300.0,18.9088,18.9244,18.8854,18.8932,133300.0
2013-12-10 14:35:00,24.26,24.29,24.25,24.25,128000.0,18.8854,18.9088,18.8777,18.8777,128000.0
2013-12-10 14:40:00,24.25,24.27,24.19,24.2,135900.0,18.8777,18.8932,18.831,18.8387,135900.0
2013-12-10 14:45:00,24.19,24.21,24.16,24.17,73800.0,18.831,18.8465,18.8076,18.8154,73800.0
2013-12-10 14:50:00,24.17,24.22,24.15,24.22,72200.0,18.8154,18.8543,18.7998,18.8543,72200.0
2013-12-10 14:55:00,24.21,24.24,24.19,24.19,62100.0,18.8465,18.8699,18.831,18.831,62100.0
2013-12-10 15:00:00,24.19,24.21,24.17,24.2,73200.0,18.831,18.8465,18.8154,18.8387,73200.0
2013-12-10 15:05:00,24.2,24.23,24.19,24.21,83100.0,18.8387,18.8621,18.831,18.8465,83100.0
2013-12-10 15:10:00,24.2,24.21,24.17,24.21,73700.0,18.8387,18.8465,18.8154,18.8465,73700.0
2013-12-10 15:15:00,24.21,24.22,24.18,24.18,60000.0,18.8465,18.8543,18.8232,18.8232,60000.0
2013-12-10 15:20:00,24.18,24.19,24.17,24.17,68900.0,18.8232,18.831,18.8154,18.8154,68900.0
2013-12-10 15:25:00,24.17,24.19,24.15,24.18,132400.0,18.8154,18.831,18.7998,18.8232,132400.0
2013-12-10 15:30:00,24.18,24.24,24.16,24.24,149600.0,18.8232,18.8699,18.8076,18.8699,149600.0
2013-12-10 15:35:00,24.24,24.26,24.21,24.21,152400.0,18.8699,18.8854,18.8465,18.8465,152400.0
2013-12-10 15:40:00,24.21,24.24,24.19,24.23,144200.0,18.8465,18.8699,18.831,18.8621,144200.0
2013-12-10 15:45:00,24.23,24.25,24.2,24.21,201900.0,18.8621,18.8777,18.8387,18.8465,201900.0
2013-12-10 15:50:00,24.2,24.21,24.17,24.18,191700.0,18.8387,18.8465,18.8154,18.8232,191700.0
2013-12-10 15:55:00,24.19,24.19,24.15,24.18,347900.0,18.831,18.831,18.7998,18.8232,347900.0
2013-12-11 09:30:00,24.08,24.14,23.87,23.92,504700.0,18.7453,18.792,18.5818,18.6208,504700.0
2013-12-11 09:35:00,23.91,24.03,23.91,23.99,150600.0,18.613,18.7064,18.613,18.6753,150600.0
2013-12-11 09:40:00,23.99,23.99,23.86,23.92,126300.0,18.6753,18.6753,18.5741,18.6208,126300.0
2013-12-11 09:45:00,23.91,23.92,23.82,23.87,226200.0,18.613,18.6208,18.5429,18.5818,226200.0
2013-12-11 09:50:00,23.86,24.03,23.86,24.01,133800.0,18.5741,18.7064,18.5741,18.6908,133800.0
2013-12-11 09:55:00,24.02,24.11,23.95,23.96,160500.0,18.6986,18.7687,18.6441,18.6519,160500.0
2013-12-11 10:00:00,23.95,24.04,23.95,24.02,58000.0,18.6441,18.7142,18.6441,18.6986,58000.0
2013-12-11 10:05:00,24.02,24.12,23.99,24.0,122500.0,18.6986,18.7765,18.6753,18.683,122500.0
2013-12-11 10:10:00,24.01,24.03,23.87,23.9,114000.0,18.6908,18.7064,18.5818,18.6052,114000.0
2013-12-11 10:15:00,23.91,23.92,23.83,23.84,217800.0,18.613,18.6208,18.5507,18.5585,217800.0
2013-12-11 10:20:00,23.84,23.89,23.81,23.88,176200.0,18.5585,18.5974,18.5351,18.5896,176200.0
2013-12-11 10:25:00,23.87,23.97,23.87,23.93,153300.0,18.5818,18.6597,18.5818,18.6286,153300.0
2013-12-11 10:30:00,23.93,23.93,23.87,23.89,82400.0,18.6286,18.6286,18.5818,18.5974,82400.0
2013-12-11 10:35:00,23.89,23.95,23.89,23.93,64300.0,18.5974,18.6441,18.5974,18.6286,64300.0
2013-12-11 10:40:00,23.93,24.0,23.92,23.98,75800.0,18.6286,18.683,18.6208,18.6675,75800.0
2013-12-11 10:45:00,23.98,24.01,23.95,23.97,74000.0,18.6675,18.6908,18.6441,18.6597,74000.0
2013-12-11 10:50:00,23.96,23.99,23.94,23.94,78700.0,18.6519,18.6753,18.6363,18.6363,78700.0
2013-12-11 10:55:00,23.94,24.07,23.94,24.07,81700.0,18.6363,18.7375,18.6363,18.7375,81700.0
2013-12-11 11:00:00,24.07,24.07,24.0,24.02,64300.0,18.7375,18.7375,18.683,18.6986,64300.0
2013-12-11 11:05:00,24.01,24.02,23.94,23.94,58500.0,18.6908,18.6986,18.6363,18.6363,58500.0
2013-12-11 11:10:00,23.95,23.98,23.92,23.94,69400.0,18.6441,18.6675,18.6208,18.6363,69400.0
2013-12-11 11:15:00,23.93,23.96,23.92,23.95,39700.0,18.6286,18.6519,18.6208,18.6441,39700.0
2013-12-11 11:20:00,23.96,23.96,23.91,23.93,103900.0,18.6519,18.6519,18.613,18.6286,103900.0
2013-12-11 11:25:00,23.93,23.97,23.91,23.92,141600.0,18.6286,18.6597,18.613,18.6208,141600.0
2013-12-11 11:30:00,23.92,23.95,23.92,23.93,76600.0,18.6208,18.6441,18.6208,18.6286,76600.0
2013-12-11 11:35:00,23.92,24.0,23.92,24.0,91200.0,18.6208,18.683,18.6208,18.683,91200.0
2013-12-11 11:40:00,24.0,24.01,23.97,24.0,68000.0,18.683,18.6908,18.6597,18.683,68000.0
2013-12-11 11:45:00,23.99,24.04,23.97,24.04,171300.0,18.6753,18.7142,18.6597,18.7142,171300.0
2013-12-11 11:50:00,24.03,24.05,23.99,24.03,66200.0,18.7064,18.722,18.6753,18.7064,66200.0
2013-12-11 11:55:00,24.04,24.08,24.03,24.05,47700.0,18.7142,18.7453,18.7064,18.722,47700.0
2013-12-11 12:00:00,24.05,24.08,24.01,24.01,61600.0,18.722,18.7453,18.6908,18.6908,61600.0
2013-12-11 12:05:00,24.02,24.05,23.99,23.99,63100.0,18.6986,18.722,18.6753,18.6753,63100.0
2013-12-11 12:10:00,24.0,24.0,23.94,23.94,40600.0,18.683,18.683,18.6363,18.6363,40600.0
2013-12-11 12:15:00,23.94,23.98,23.92,23.93,105000.0,18.6363,18.6675,18.6208,18.6286,105000.0
2013-12-11 12:20:00,23.93,23.97,23.91,23.92,56000.0,18.6286,18.6597,18.613,18.6208,56000.0
2013-12-11 12:25:00,23.92,23.94,23.91,23.93,51000.0,18.6208,18.6363,18.613,18.6286,51000.0
2013-12-11 12:30:00,23.92,23.93,23.86,23.87,69200.0,18.6208,18.6286,18.5741,18.5818,69200.0
2013-12-11 12:35:00,23.87,23.89,23.86,23.88,32900.0,18.5818,18.5974,18.5741,18.5896,32900.0
2013-12-11 12:40:00,23.87,23.87,23.81,23.85,97400.0,18.5818,18.5818,18.5351,18.5663,97400.0
2013-12-11 12:45:00,23.85,23.86,23.81,23.83,53200.0,18.5663,18.5741,18.5351,18.5507,53200.0
2013-12-11 12:50:00,23.82,23.85,23.81,23.84,30400.0,18.5429,18.5663,18.5351,18.5585,30400.0
2013-12-11 12:55:00,23.84,23.87,23.83,23.84,41500.0,18.5585,18.5818,18.5507,18.5585,41500.0
2013-12-11 13:00:00,23.85,23.87,23.82,23.84,82500.0,18.5663,18.5818,18.5429,18.5585,82500.0
2013-12-11 13:05:00,23.83,23.83,23.78,23.8,195300.0,18.5507,18.5507,18.5118,18.5274,195300.0
2013-12-11 13:10:00,23.8,23.81,23.71,23.71,141700.0,18.5274,18.5351,18.4573,18.4573,141700.0
2013-12-11 13:15:00,23.72,23.74,23.7,23.7,69300.0,18.4651,18.4806,18.4495,18.4495,69300.0
2013-12-11 13:20:00,23.7,23.73,23.66,23.73,100400.0,18.4495,18.4729,18.4184,18.4729,100400.0
2013-12-11 13:25:00,23.73,23.74,23.68,23.7,46000.0,18.4729,18.4806,18.4339,18.4495,46000.0
2013-12-11 13:30:00,23.69,23.75,23.69,23.73,73200.0,18.4417,18.4884,18.4417,18.4729,73200.0
2013-12-11 13:35:00,23.73,23.74,23.7,23.7,112700.0,18.4729,18.4806,18.4495,18.4495,112700.0
2013-12-11 13:40:00,23.71,23.73,23.69,23.71,53000.0,18.4573,18.4729,18.4417,18.4573,53000.0
2013-12-11 13:45:00,23.71,23.82,23.71,23.77,101500.0,18.4573,18.5429,18.4573,18.504,101500.0
2013-12-11 13:50:00,23.77,23.81,23.77,23.77,41800.0,18.504,18.5351,18.504,18.504,41800.0
2013-12-11 13:55:00,23.77,23.77,23.76,23.77,28300.0,18.504,18.504,18.4962,18.504,28300.0
2013-12-11 14:00:00,23.77,23.81,23.76,23.79,63900.0,18.504,18.5351,18.4962,18.5196,63900.0
2013-12-11 14:05:00,23.79,23.79,23.72,23.72,36900.0,18.5196,18.5196,18.4651,18.4651,36900.0
2013-12-11 14:10:00,23.72,23.76,23.7,23.74,56500.0,18.4651,18.4962,18.4495,18.4806,56500.0
2013-12-11 14:15:00,23.73,23.75,23.71,23.72,40200.0,18.4729,18.4884,18.4573,18.4651,40200.0
2013-12-11 14:20:00,23.71,23.71,23.7,23.71,36400.0,18.4573,18.4573,18.4495,18.4573,36400.0
2013-12-11 14:25:00,23.7,23.79,23.7,23.78,81000.0,18.4495,18.5196,18.4495,18.5118,81000.0
2013-12-11 14:30:00,23.78,23.78,23.72,23.75,48300.0,18.5118,18.5118,18.4651,18.4884,48300.0
2013-12-11 14:35:00,23.74,23.74,23.64,23.65,73700.0,18.4806,18.4806,18.4028,18.4106,73700.0
2013-12-11 14:40:00,23.65,23.71,23.64,23.68,106300.0,18.4106,18.4573,18.4028,18.4339,106300.0
2013-12-11 14:45:00,23.69,23.69,23.64,23.65,107400.0,18.4417,18.4417,18.4028,18.4106,107400.0
2013-12-11 14:50:00,23.64,23.64,23.59,23.61,93400.0,18.4028,18.4028,18.3639,18.3794,93400.0
2013-12-11 14:55:00,23.62,23.62,23.57,23.61,87900.0,18.3872,18.3872,18.3483,18.3794,87900.0
2013-12-11 15:00:00,23.6,23.61,23.55,23.55,106400.0,18.3717,18.3794,18.3327,18.3327,106400.0
2013-12-11 15:05:00,23.55,23.55,23.5,23.51,80300.0,18.3327,18.3327,18.2938,18.3016,80300.0
2013-12-11 15:10:00,23.51,23.53,23.48,23.53,100800.0,18.3016,18.3172,18.2782,18.3172,100800.0
2013-12-11 15:15:00,23.53,23.56,23.51,23.51,83200.0,18.3172,18.3405,18.3016,18.3016,83200.0
2013-12-11 15:20:00,23.51,23.51,23.47,23.48,80800.0,18.3016,18.3016,18.2705,18.2782,80800.0
2013-12-11 15:25:00,23.49,23.5,23.46,23.47,89900.0,18.286,18.2938,18.2627,18.2705,89900.0
2013-12-11 15:30:00,23.46,23.49,23.45,23.48,100100.0,18.2627,18.286,18.2549,18.2782,100100.0
2013-12-11 15:35:00,23.48,23.5,23.46,23.49,98400.0,18.2782,18.2938,18.2627,18.286,98400.0
2013-12-11 15:40:00,23.48,23.48,23.38,23.42,254800.0,18.2782,18.2782,18.2004,18.2315,254800.0
2013-12-11 15:45:00,23.42,23.47,23.41,23.46,219700.0,18.2315,18.2705,18.2238,18.2627,219700.0
2013-12-11 15:50:00,23.46,23.48,23.44,23.48,198200.0,18.2627,18.2782,18.2471,18.2782,198200.0
2013-12-11 15:55:00,23.48,23.5,23.43,23.47,661300.0,18.2782,18.2938,18.2393,18.2705,661300.0
2013-12-12 09:30:00,23.03,23.08,22.97,23.06,404300.0,17.9279,17.9669,17.8812,17.9513,404300.0
2013-12-12 09:35:00,23.05,23.07,23.01,23.05,212400.0,17.9435,17.9591,17.9124,17.9435,212400.0
2013-12-12 09:40:00,23.05,23.05,22.82,22.83,353500.0,17.9435,17.9435,17.7645,17.7722,353500.0
2013-12-12 09:45:00,22.82,22.83,22.68,22.7,476100.0,17.7645,17.7722,17.6555,17.671,476100.0
2013-12-12 09:50:00,22.71,22.87,22.7,22.86,213100.0,17.6788,17.8034,17.671,17.7956,213100.0
2013-12-12 09:55:00,22.85,22.92,22.83,22.91,183900.0,17.7878,17.8423,17.7722,17.8345,183900.0
2013-12-12 10:00:00,22.91,22.92,22.77,22.77,186500.0,17.8345,17.8423,17.7255,17.7255,186500.0
2013-12-12 10:05:00,22.78,22.8,22.74,22.76,170000.0,17.7333,17.7489,17.7022,17.7178,170000.0
2013-12-12 10:10:00,22.78,22.93,22.77,22.92,238800.0,17.7333,17.8501,17.7255,17.8423,238800.0
2013-12-12 10:15:00,22.93,23.05,22.89,23.03,203000.0,17.8501,17.9435,17.819,17.9279,203000.0
2013-12-12 10:20:00,23.03,23.14,23.03,23.09,229900.0,17.9279,18.0136,17.9279,17.9746,229900.0
2013-12-12 10:25:00,23.08,23.08,23.02,23.06,125100.0,17.9669,17.9669,17.9202,17.9513,125100.0
2013-12-12 10:30:00,23.06,23.12,23.04,23.07,129800.0,17.9513,17.998,17.9357,17.9591,129800.0
2013-12-12 10:35:00,23.07,23.14,23.02,23.14,111200.0,17.9591,18.0136,17.9202,18.0136,111200.0
2013-12-12 10:40:00,23.14,23.28,23.14,23.24,173500.0,18.0136,18.1226,18.0136,18.0914,173500.0
2013-12-12 10:45:00,23.24,23.25,23.15,23.19,122500.0,18.0914,18.0992,18.0214,18.0525,122500.0
2013-12-12 10:50:00,23.2,23.27,23.16,23.17,116600.0,18.0603,18.1148,18.0291,18.0369,116600.0
2013-12-12 10:55:00,23.16,23.21,23.16,23.2,65000.0,18.0291,18.0681,18.0291,18.0603,65000.0
2013-12-12 11:00:00,23.2,23.27,23.18,23.2,115700.0,18.0603,18.1148,18.0447,18.0603,115700.0
2013-12-12 11:05:00,23.2,23.33,23.2,23.28,125100.0,18.0603,18.1615,18.0603,18.1226,125100.0
2013-12-12 11:10:00,23.28,23.32,23.22,23.31,115800.0,18.1226,18.1537,18.0758,18.1459,115800.0
2013-12-12 11:15:00,23.3,23.34,23.3,23.34,98600.0,18.1381,18.1693,18.1381,18.1693,98600.0
2013-12-12 11:20:00,23.33,23.35,23.28,23.34,176700.0,18.1615,18.177,18.1226,18.1693,176700.0
2013-12-12 11:25:00,23.33,23.37,23.26,23.28,226000.0,18.1615,18.1926,18.107,18.1226,226000.0
2013-12-12 11:30:00,23.29,23.3,23.23,23.24,153100.0,18.1303,18.1381,18.0836,18.0914,153100.0
2013-12-12 11:35:00,23.25,23.28,23.23,23.28,46100.0,18.0992,18.1226,18.0836,18.1226,46100.0
2013-12-12 11:40:00,23.27,23.3,23.21,23.22,60400.0,18.1148,18.1381,18.0681,18.0758,60400.0
2013-12-12 11:45:00,23.22,23.23,23.16,23.23,59500.0,18.0758,18.0836,18.0291,18.0836,59500.0
2013-12-12 11:50:00,23.22,23.25,23.22,23.22,57200.0,18.0758,18.0992,18.0758,18.0758,57200.0
2013-12-12 11:55:00,23.22,23.24,23.13,23.14,102200.0,18.0758,18.0914,18.0058,18.0136,102200.0
2013-12-12 12:00:00,23.14,23.17,23.1,23.11,118600.0,18.0136,18.0369,17.9824,17.9902,118600.0
2013-12-12 12:05:00,23.11,23.17,23.11,23.16,58700.0,17.9902,18.0369,17.9902,18.0291,58700.0
2013-12-12 12:10:00,23.16,23.18,23.12,23.13,58100.0,18.0291,18.0447,17.998,18.0058,58100.0
2013-12-12 12:15:00,23.14,23.2,23.14,23.17,46400.0,18.0136,18.0603,18.0136,18.0369,46400.0
2013-12-12 12:20:00,23.16,23.19,23.14,23.15,69500.0,18.0291,18.0525,18.0136,18.0214,69500.0
2013-12-12 12:25:00,23.14,23.16,23.13,23.14,31900.0,18.0136,18.0291,18.0058,18.0136,31900.0
2013-12-12 12:30:00,23.14,23.19,23.12,23.19,60200.0,18.0136,18.0525,17.998,18.0525,60200.0
2013-12-12 12:35:00,23.19,23.26,23.19,23.26,76400.0,18.0525,18.107,18.0525,18.107,76400.0
2013-12-12 12:40:00,23.26,23.37,23.25,23.34,204800.0,18.107,18.1926,18.0992,18.1693,204800.0
2013-12-12 12:45:00,23.34,23.43,23.33,23.38,146800.0,18.1693,18.2393,18.1615,18.2004,146800.0
2013-12-12 12:50:00,23.39,23.42,23.36,23.4,67700.0,18.2082,18.2315,18.1848,18.216,67700.0
2013-12-12 12:55:00,23.4,23.42,23.35,23.36,104300.0,18.216,18.2315,18.177,18.1848,104300.0
2013-12-12 13:00:00,23.35,23.38,23.32,23.32,61900.0,18.177,18.2004,18.1537,18.1537,61900.0
2013-12-12 13:05:00,23.32,23.35,23.26,23.29,64900.0,18.1537,18.177,18.107,18.1303,64900.0
2013-12-12 13:10:00,23.29,23.3,23.27,23.28,50400.0,18.1303,18.1381,18.1148,18.1226,50400.0
2013-12-12 13:15:00,23.28,23.3,23.23,23.25,116100.0,18.1226,18.1381,18.0836,18.0992,116100.0
2013-12-12 13:20:00,23.26,23.27,23.22,23.23,51100.0,18.107,18.1148,18.0758,18.0836,51100.0
2013-12-12 13:25:00,23.23,23.23,23.16,23.16,129800.0,18.0836,18.0836,18.0291,18.0291,129800.0
2013-12-12 13:30:00,23.17,23.22,23.16,23.18,91100.0,18.0369,18.0758,18.0291,18.0447,91100.0
2013-12-12 13:35:00,23.18,23.18,23.11,23.14,104400.0,18.0447,18.0447,17.9902,18.0136,104400.0
2013-12-12 13:40:00,23.14,23.17,23.12,23.16,63200.0,18.0136,18.0369,17.998,18.0291,63200.0
2013-12-12 13:45:00,23.15,23.16,23.11,23.14,79000.0,18.0214,18.0291,17.9902,18.0136,79000.0
2013-12-12 13:50:00,23.14,23.16,23.13,23.16,47900.0,18.0136,18.0291,18.0058,18.0291,47900.0
2013-12-12 13:55:00,23.16,23.2,23.16,23.2,44900.0,18.0291,18.0603,18.0291,18.0603,44900.0
2013-12-12 14:00:00,23.2,23.24,23.19,23.21,80600.0,18.0603,18.0914,18.0525,18.0681,80600.0
2013-12-12 14:05:00,23.22,23.24,23.21,23.23,49700.0,18.0758,18.0914,18.0681,18.0836,49700.0
2013-12-12 14:10:00,23.23,23.29,23.22,23.29,73000.0,18.0836,18.1303,18.0758,18.1303,73000.0
2013-12-12 14:15:00,23.29,23.32,23.28,23.3,73500.0,18.1303,18.1537,18.1226,18.1381,73500.0
2013-12-12 14:20:00,23.3,23.31,23.28,23.28,45700.0,18.1381,18.1459,18.1226,18.1226,45700.0
2013-12-12 14:25:00,23.28,23.29,23.26,23.29,58100.0,18.1226,18.1303,18.107,18.1303,58100.0
2013-12-12 14:30:00,23.28,23.34,23.27,23.33,58300.0,18.1226,18.1693,18.1148,18.1615,58300.0
2013-12-12 14:35:00,23.33,23.33,23.24,23.24,234100.0,18.1615,18.1615,18.0914,18.0914,234100.0
2013-12-12 14:40:00,23.25,23.25,23.23,23.24,86900.0,18.0992,18.0992,18.0836,18.0914,86900.0
2013-12-12 14:45:00,23.24,23.25,23.24,23.25,56300.0,18.0914,18.0992,18.0914,18.0992,56300.0
2013-12-12 14:50:00,23.25,23.25,23.23,23.24,74800.0,18.0992,18.0992,18.0836,18.0914,74800.0
2013-12-12 14:55:00,23.24,23.25,23.21,23.24,119300.0,18.0914,18.0992,18.0681,18.0914,119300.0
2013-12-12 15:00:00,23.24,23.32,23.24,23.3,96100.0,18.0914,18.1537,18.0914,18.1381,96100.0
2013-12-12 15:05:00,23.29,23.32,23.29,23.32,43500.0,18.1303,18.1537,18.1303,18.1537,43500.0
2013-12-12 15:10:00,23.32,23.32,23.25,23.26,84900.0,18.1537,18.1537,18.0992,18.107,84900.0
2013-12-12 15:15:00,23.25,23.28,23.24,23.26,69900.0,18.0992,18.1226,18.0914,18.107,69900.0
2013-12-12 15:20:00,23.26,23.3,23.25,23.3,59000.0,18.107,18.1381,18.0992,18.1381,59000.0
2013-12-12 15:25:00,23.3,23.32,23.29,23.32,54600.0,18.1381,18.1537,18.1303,18.1537,54600.0
2013-12-12 15:30:00,23.32,23.33,23.29,23.33,81500.0,18.1537,18.1615,18.1303,18.1615,81500.0
2013-12-12 15:35:00,23.33,23.34,23.28,23.28,108800.0,18.1615,18.1693,18.1226,18.1226,108800.0
2013-12-12 15:40:00,23.29,23.33,23.28,23.32,179400.0,18.1303,18.1615,18.1226,18.1537,179400.0
2013-12-12 15:45:00,23.31,23.32,23.28,23.29,180500.0,18.1459,18.1537,18.1226,18.1303,180500.0
2013-12-12 15:50:00,23.29,23.3,23.27,23.3,237000.0,18.1303,18.1381,18.1148,18.1381,237000.0
2013-12-12 15:55:00,23.29,23.33,23.26,23.29,640300.0,18.1303,18.1615,18.107,18.1303,640300.0
2013-12-13 09:30:00,23.43,23.51,23.34,23.4,289900.0,18.2393,18.3016,18.1693,18.216,289900.0
2013-12-13 09:35:00,23.38,23.39,23.21,23.33,124200.0,18.2004,18.2082,18.0681,18.1615,124200.0
2013-12-13 09:40:00,23.33,23.47,23.32,23.39,144300.0,18.1615,18.2705,18.1537,18.2082,144300.0
2013-12-13 09:45:00,23.37,23.48,23.36,23.45,160400.0,18.1926,18.2782,18.1848,18.2549,160400.0
2013-12-13 09:50:00,23.45,23.49,23.39,23.44,92000.0,18.2549,18.286,18.2082,18.2471,92000.0
2013-12-13 09:55:00,23.43,23.45,23.4,23.41,86000.0,18.2393,18.2549,18.216,18.2238,86000.0
2013-12-13 10:00:00,23.41,23.44,23.31,23.36,90700.0,18.2238,18.2471,18.1459,18.1848,90700.0
2013-12-13 10:05:00,23.37,23.39,23.35,23.36,61800.0,18.1926,18.2082,18.177,18.1848,61800.0
2013-12-13 10:10:00,23.36,23.36,23.25,23.28,109900.0,18.1848,18.1848,18.0992,18.1226,109900.0
2013-12-13 10:15:00,23.29,23.31,23.26,23.29,80200.0,18.1303,18.1459,18.107,18.1303,80200.0
2013-12-13 10:20:00,23.29,23.34,23.28,23.34,68400.0,18.1303,18.1693,18.1226,18.1693,68400.0
2013-12-13 10:25:00,23.34,23.45,23.34,23.44,122900.0,18.1693,18.2549,18.1693,18.2471,122900.0
2013-12-13 10:30:00,23.44,23.48,23.41,23.44,180300.0,18.2471,18.2782,18.2238,18.2471,180300.0
2013-12-13 10:35:00,23.44,23.5,23.41,23.5,144000.0,18.2471,18.2938,18.2238,18.2938,144000.0
2013-12-13 10:40:00,23.5,23.51,23.47,23.5,56200.0,18.2938,18.3016,18.2705,18.2938,56200.0
2013-12-13 10:45:00,23.5,23.55,23.48,23.48,95400.0,18.2938,18.3327,18.2782,18.2782,95400.0
2013-12-13 10:50:00,23.48,23.5,23.45,23.49,55900.0,18.2782,18.2938,18.2549,18.286,55900.0
2013-12-13 10:55:00,23.5,23.51,23.46,23.47,49400.0,18.2938,18.3016,18.2627,18.2705,49400.0
2013-12-13 11:00:00,23.47,23.47,23.37,23.39,77600.0,18.2705,18.2705,18.1926,18.2082,77600.0
2013-12-13 11:05:00,23.39,23.39,23.36,23.37,42500.0,18.2082,18.2082,18.1848,18.1926,42500.0
2013-12-13 11:10:00,23.36,23.4,23.35,23.4,73300.0,18.1848,18.216,18.177,18.216,73300.0
2013-12-13 11:15:00,23.4,23.45,23.39,23.44,104800.0,18.216,18.2549,18.2082,18.2471,104800.0
2013-12-13 11:20:00,23.44,23.44,23.38,23.38,40400.0,18.2471,18.2471,18.2004,18.2004,40400.0
2013-12-13 11:25:00,23.39,23.39,23.34,23.34,30700.0,18.2082,18.2082,18.1693,18.1693,30700.0
2013-12-13 11:30:00,23.35,23.38,23.31,23.36,78600.0,18.177,18.2004,18.1459,18.1848,78600.0
2013-12-13 11:35:00,23.36,23.38,23.34,23.37,59000.0,18.1848,18.2004,18.1693,18.1926,59000.0
2013-12-13 11:40:00,23.36,23.4,23.34,23.35,54800.0,18.1848,18.216,18.1693,18.177,54800.0
2013-12-13 11:45:00,23.35,23.42,23.34,23.37,59000.0,18.177,18.2315,18.1693,18.1926,59000.0
2013-12-13 11:50:00,23.37,23.4,23.37,23.4,36300.0,18.1926,18.216,18.1926,18.216,36300.0
2013-12-13 11:55:00,23.39,23.41,23.33,23.37,71800.0,18.2082,18.2238,18.1615,18.1926,71800.0
2013-12-13 12:00:00,23.38,23.39,23.36,23.38,63200.0,18.2004,18.2082,18.1848,18.2004,63200.0
2013-12-13 12:05:00,23.39,23.39,23.37,23.37,34200.0,18.2082,18.2082,18.1926,18.1926,34200.0
2013-12-13 12:10:00,23.37,23.41,23.37,23.41,43900.0,18.1926,18.2238,18.1926,18.2238,43900.0
2013-12-13 12:15:00,23.41,23.43,23.39,23.42,54700.0,18.2238,18.2393,18.2082,18.2315,54700.0
2013-12-13 12:20:00,23.42,23.43,23.37,23.37,80200.0,18.2315,18.2393,18.1926,18.1926,80200.0
2013-12-13 12:25:00,23.37,23.38,23.35,23.37,56800.0,18.1926,18.2004,18.177,18.1926,56800.0
2013-12-13 12:30:00,23.38,23.38,23.33,23.34,148300.0,18.2004,18.2004,18.1615,18.1693,148300.0
2013-12-13 12:35:00,23.34,23.36,23.32,23.36,61400.0,18.1693,18.1848,18.1537,18.1848,61400.0
2013-12-13 12:40:00,23.35,23.36,23.32,23.33,57700.0,18.177,18.1848,18.1537,18.1615,57700.0
2013-12-13 12:45:00,23.32,23.33,23.3,23.31,65700.0,18.1537,18.1615,18.1381,18.1459,65700.0
2013-12-13 12:50:00,23.32,23.34,23.32,23.33,27400.0,18.1537,18.1693,18.1537,18.1615,27400.0
2013-12-13 12:55:00,23.34,23.35,23.32,23.33,38000.0,18.1693,18.177,18.1537,18.1615,38000.0
2013-12-13 13:00:00,23.32,23.34,23.28,23.32,58100.0,18.1537,18.1693,18.1226,18.1537,58100.0
2013-12-13 13:05:00,23.31,23.32,23.28,23.3,59600.0,18.1459,18.1537,18.1226,18.1381,59600.0
2013-12-13 13:10:00,23.3,23.3,23.27,23.29,42900.0,18.1381,18.1381,18.1148,18.1303,42900.0
2013-12-13 13:15:00,23.29,23.29,23.24,23.25,88300.0,18.1303,18.1303,18.0914,18.0992,88300.0
2013-12-13 13:20:00,23.24,23.26,23.22,23.22,74000.0,18.0914,18.107,18.0758,18.0758,74000.0
2013-12-13 13:25:00,23.23,23.28,23.23,23.28,62100.0,18.0836,18.1226,18.0836,18.1226,62100.0
2013-12-13 13:30:00,23.28,23.29,23.27,23.29,40900.0,18.1226,18.1303,18.1148,18.1303,40900.0
2013-12-13 13:35:00,23.29,23.29,23.27,23.28,59400.0,18.1303,18.1303,18.1148,18.1226,59400.0
2013-12-13 13:40:00,23.27,23.28,23.2,23.21,128400.0,18.1148,18.1226,18.0603,18.0681,128400.0
2013-12-13 13:45:00,23.2,23.26,23.2,23.26,66800.0,18.0603,18.107,18.0603,18.107,66800.0
2013-12-13 13:50:00,23.26,23.26,23.24,23.26,52600.0,18.107,18.107,18.0914,18.107,52600.0
2013-12-13 13:55:00,23.25,23.26,23.22,23.23,80200.0,18.0992,18.107,18.0758,18.0836,80200.0
2013-12-13 14:00:00,23.22,23.25,23.22,23.24,58800.0,18.0758,18.0992,18.0758,18.0914,58800.0
2013-12-13 14:05:00,23.24,23.26,23.23,23.25,54700.0,18.0914,18.107,18.0836,18.0992,54700.0
2013-12-13 14:10:00,23.26,23.3,23.25,23.3,69700.0,18.107,18.1381,18.0992,18.1381,69700.0
2013-12-13 14:15:00,23.3,23.31,23.28,23.31,99400.0,18.1381,18.1459,18.1226,18.1459,99400.0
2013-12-13 14:20:00,23.31,23.31,23.28,23.3,102200.0,18.1459,18.1459,18.1226,18.1381,102200.0
2013-12-13 14:25:00,23.3,23.31,23.29,23.31,47900.0,18.1381,18.1459,18.1303,18.1459,47900.0
2013-12-13 14:30:00,23.3,23.31,23.27,23.31,76200.0,18.1381,18.1459,18.1148,18.1459,76200.0
2013-12-13 14:35:00,23.3,23.36,23.3,23.35,192800.0,18.1381,18.1848,18.1381,18.177,192800.0
2013-12-13 14:40:00,23.34,23.38,23.34,23.36,91100.0,18.1693,18.2004,18.1693,18.1848,91100.0
2013-12-13 14:45:00,23.36,23.4,23.36,23.4,65900.0,18.1848,18.216,18.1848,18.216,65900.0
2013-12-13 14:50:00,23.39,23.4,23.37,23.39,95500.0,18.2082,18.216,18.1926,18.2082,95500.0
2013-12-13 14:55:00,23.4,23.4,23.36,23.39,100400.0,18.216,18.216,18.1848,18.2082,100400.0
2013-12-13 15:00:00,23.39,23.41,23.39,23.39,81900.0,18.2082,18.2238,18.2082,18.2082,81900.0
2013-12-13 15:05:00,23.4,23.41,23.39,23.39,99400.0,18.216,18.2238,18.2082,18.2082,99400.0
2013-12-13 15:10:00,23.4,23.4,23.38,23.39,92600.0,18.216,18.216,18.2004,18.2082,92600.0
2013-12-13 15:15:00,23.4,23.41,23.39,23.4,58400.0,18.216,18.2238,18.2082,18.216,58400.0
2013-12-13 15:20:00,23.41,23.41,23.36,23.36,318100.0,18.2238,18.2238,18.1848,18.1848,318100.0
2013-12-13 15:25:00,23.35,23.36,23.31,23.31,143900.0,18.177,18.1848,18.1459,18.1459,143900.0
2013-12-13 15:30:00,23.32,23.4,23.31,23.38,205200.0,18.1537,18.216,18.1459,18.2004,205200.0
2013-12-13 15:35:00,23.38,23.39,23.33,23.37,225000.0,18.2004,18.2082,18.1615,18.1926,225000.0
2013-12-13 15:40:00,23.37,23.37,23.31,23.32,208800.0,18.1926,18.1926,18.1459,18.1537,208800.0
2013-12-13 15:45:00,23.32,23.38,23.32,23.34,257100.0,18.1537,18.2004,18.1537,18.1693,257100.0
2013-12-13 15:50:00,23.34,23.37,23.3,23.33,306900.0,18.1693,18.1926,18.1381,18.1615,306900.0
2013-12-13 15:55:00,23.32,23.37,23.26,23.27,740700.0,18.1537,18.1926,18.107,18.1148,740700.0
2013-12-16 09:30:00,23.32,23.32,23.13,23.14,239800.0,18.1537,18.1537,18.0058,18.0136,239800.0
2013-12-16 09:35:00,23.14,23.22,23.06,23.07,176700.0,18.0136,18.0758,17.9513,17.9591,176700.0
2013-12-16 09:40:00,23.06,23.25,23.01,23.2,264400.0,17.9513,18.0992,17.9124,18.0603,264400.0
2013-12-16 09:45:00,23.2,23.2,23.04,23.05,163100.0,18.0603,18.0603,17.9357,17.9435,163100.0
2013-12-16 09:50:00,23.05,23.13,23.03,23.11,170900.0,17.9435,18.0058,17.9279,17.9902,170900.0
2013-12-16 09:55:00,23.11,23.22,23.1,23.19,294700.0,17.9902,18.0758,17.9824,18.0525,294700.0
2013-12-16 10:00:00,23.19,23.28,23.17,23.23,174700.0,18.0525,18.1226,18.0369,18.0836,174700.0
2013-12-16 10:05:00,23.22,23.29,23.18,23.29,199100.0,18.0758,18.1303,18.0447,18.1303,199100.0
2013-12-16 10:10:00,23.29,23.34,23.28,23.29,240700.0,18.1303,18.1693,18.1226,18.1303,240700.0
2013-12-16 10:15:00,23.29,23.41,23.28,23.4,482400.0,18.1303,18.2238,18.1226,18.216,482400.0
2013-12-16 10:20:00,23.41,23.57,23.4,23.47,375700.0,18.2238,18.3483,18.216,18.2705,375700.0
2013-12-16 10:25:00,23.48,23.5,23.37,23.39,180300.0,18.2782,18.2938,18.1926,18.2082,180300.0
2013-12-16 10:30:00,23.4,23.49,23.37,23.47,208600.0,18.216,18.286,18.1926,18.2705,208600.0
2013-12-16 10:35:00,23.46,23.49,23.43,23.46,134500.0,18.2627,18.286,18.2393,18.2627,134500.0
2013-12-16 10:40:00,23.45,23.49,23.44,23.48,129000.0,18.2549,18.286,18.2471,18.2782,129000.0
2013-12-16 10:45:00,23.48,23.49,23.4,23.41,157400.0,18.2782,18.286,18.216,18.2238,157400.0
2013-12-16 10:50:00,23.4,23.41,23.34,23.38,108700.0,18.216,18.2238,18.1693,18.2004,108700.0
2013-12-16 10:55:00,23.39,23.42,23.34,23.35,151100.0,18.2082,18.2315,18.1693,18.177,151100.0
2013-12-16 11:00:00,23.35,23.39,23.34,23.34,160600.0,18.177,18.2082,18.1693,18.1693,160600.0
2013-12-16 11:05:00,23.35,23.37,23.31,23.33,85300.0,18.177,18.1926,18.1459,18.1615,85300.0
2013-12-16 11:10:00,23.32,23.33,23.26,23.3,106500.0,18.1537,18.1615,18.107,18.1381,106500.0
2013-12-16 11:15:00,23.3,23.44,23.29,23.44,142700.0,18.1381,18.2471,18.1303,18.2471,142700.0
2013-12-16 11:20:00,23.44,23.5,23.4,23.5,170100.0,18.2471,18.2938,18.216,18.2938,170100.0
2013-12-16 11:25:00,23.49,23.52,23.37,23.38,227500.0,18.286,18.3094,18.1926,18.2004,227500.0
2013-12-16 11:30:00,23.37,23.44,23.37,23.41,94500.0,18.1926,18.2471,18.1926,18.2238,94500.0
2013-12-16 11:35:00,23.41,23.5,23.39,23.49,153500.0,18.2238,18.2938,18.2082,18.286,153500.0
2013-12-16 11:40:00,23.5,23.55,23.43,23.43,104200.0,18.2938,18.3327,18.2393,18.2393,104200.0
2013-12-16 11:45:00,23.44,23.47,23.41,23.44,196600.0,18.2471,18.2705,18.2238,18.2471,196600.0
2013-12-16 11:50:00,23.44,23.46,23.4,23.44,79800.0,18.2471,18.2627,18.216,18.2471,79800.0
2013-12-16 11:55:00,23.44,23.5,23.43,23.44,124800.0,18.2471,18.2938,18.2393,18.2471,124800.0
2013-12-16 12:00:00,23.43,23.48,23.43,23.46,122700.0,18.2393,18.2782,18.2393,18.2627,122700.0
2013-12-16 12:05:00,23.46,23.53,23.45,23.53,117900.0,18.2627,18.3172,18.2549,18.3172,117900.0
2013-12-16 12:10:00,23.53,23.58,23.51,23.56,138600.0,18.3172,18.3561,18.3016,18.3405,138600.0
2013-12-16 12:15:00,23.57,23.57,23.5,23.51,124300.0,18.3483,18.3483,18.2938,18.3016,124300.0
2013-12-16 12:20:00,23.51,23.53,23.42,23.43,71000.0,18.3016,18.3172,18.2315,18.2393,71000.0
2013-12-16 12:25:00,23.42,23.44,23.39,23.41,133100.0,18.2315,18.2471,18.2082,18.2238,133100.0
2013-12-16 12:30:00,23.41,23.42,23.35,23.35,125400.0,18.2238,18.2315,18.177,18.177,125400.0
2013-12-16 12:35:00,23.34,23.39,23.32,23.36,82500.0,18.1693,18.2082,18.1537,18.1848,82500.0
2013-12-16 12:40:00,23.36,23.38,23.34,23.34,76100.0,18.1848,18.2004,18.1693,18.1693,76100.0
2013-12-16 12:45:00,23.34,23.35,23.3,23.32,91100.0,18.1693,18.177,18.1381,18.1537,91100.0
2013-12-16 12:50:00,23.31,23.32,23.27,23.29,78700.0,18.1459,18.1537,18.1148,18.1303,78700.0
2013-12-16 12:55:00,23.28,23.3,23.23,23.24,153800.0,18.1226,18.1381,18.0836,18.0914,153800.0
2013-12-16 13:00:00,23.24,23.25,23.16,23.18,169100.0,18.0914,18.0992,18.0291,18.0447,169100.0
2013-12-16 13:05:00,23.19,23.21,23.12,23.2,201600.0,18.0525,18.0681,17.998,18.0603,201600.0
2013-12-16 13:10:00,23.21,23.26,23.18,23.25,162500.0,18.0681,18.107,18.0447,18.0992,162500.0
2013-12-16 13:15:00,23.25,23.25,23.2,23.21,79200.0,18.0992,18.0992,18.0603,18.0681,79200.0
2013-12-16 13:20:00,23.2,23.24,23.2,23.23,83600.0,18.0603,18.0914,18.0603,18.0836,83600.0
2013-12-16 13:25:00,23.23,23.23,23.19,23.22,58100.0,18.0836,18.0836,18.0525,18.0758,58100.0
2013-12-16 13:30:00,23.22,23.24,23.21,23.23,100400.0,18.0758,18.0914,18.0681,18.0836,100400.0
2013-12-16 13:35:00,23.23,23.24,23.16,23.16,85100.0,18.0836,18.0914,18.0291,18.0291,85100.0
2013-12-16 13:40:00,23.17,23.17,23.13,23.14,102700.0,18.0369,18.0369,18.0058,18.0136,102700.0
2013-12-16 13:45:00,23.14,23.14,23.06,23.08,127900.0,18.0136,18.0136,17.9513,17.9669,127900.0
2013-12-16 13:50:00,23.08,23.17,23.07,23.17,102500.0,17.9669,18.0369,17.9591,18.0369,102500.0
2013-12-16 13:55:00,23.16,23.17,23.15,23.16,47500.0,18.0291,18.0369,18.0214,18.0291,47500.0
2013-12-16 14:00:00,23.15,23.16,23.14,23.14,76400.0,18.0214,18.0291,18.0136,18.0136,76400.0
2013-12-16 14:05:00,23.14,23.15,23.13,23.14,72500.0,18.0136,18.0214,18.0058,18.0136,72500.0
2013-12-16 14:10:00,23.14,23.18,23.13,23.16,142500.0,18.0136,18.0447,18.0058,18.0291,142500.0
2013-12-16 14:15:00,23.16,23.16,23.13,23.14,87500.0,18.0291,18.0291,18.0058,18.0136,87500.0
2013-12-16 14:20:00,23.15,23.15,23.13,23.14,53200.0,18.0214,18.0214,18.0058,18.0136,53200.0
2013-12-16 14:25:00,23.14,23.14,23.11,23.12,107200.0,18.0136,18.0136,17.9902,17.998,107200.0
2013-12-16 14:30:00,23.12,23.13,23.11,23.12,71600.0,17.998,18.0058,17.9902,17.998,71600.0
2013-12-16 14:35:00,23.11,23.15,23.11,23.14,73000.0,17.9902,18.0214,17.9902,18.0136,73000.0
2013-12-16 14:40:00,23.14,23.16,23.14,23.14,96600.0,18.0136,18.0291,18.0136,18.0136,96600.0
2013-12-16 14:45:00,23.14,23.15,23.14,23.15,31300.0,18.0136,18.0214,18.0136,18.0214,31300.0
2013-12-16 14:50:00,23.14,23.18,23.13,23.17,141200.0,18.0136,18.0447,18.0058,18.0369,141200.0
2013-12-16 14:55:00,23.18,23.2,23.17,23.2,75500.0,18.0447,18.0603,18.0369,18.0603,75500.0
2013-12-16 15:00:00,23.2,23.21,23.19,23.21,85500.0,18.0603,18.0681,18.0525,18.0681,85500.0
2013-12-16 15:05:00,23.21,23.21,23.18,23.19,110100.0,18.0681,18.0681,18.0447,18.0525,110100.0
2013-12-16 15:10:00,23.2,23.2,23.18,23.18,69600.0,18.0603,18.0603,18.0447,18.0447,69600.0
2013-12-16 15:15:00,23.19,23.19,23.18,23.19,95800.0,18.0525,18.0525,18.0447,18.0525,95800.0
2013-12-16 15:20:00,23.19,23.2,23.18,23.2,82600.0,18.0525,18.0603,18.0447,18.0603,82600.0
2013-12-16 15:25:00,23.2,23.21,23.19,23.21,159200.0,18.0603,18.0681,18.0525,18.0681,159200.0
2013-12-16 15:30:00,23.2,23.23,23.17,23.17,285600.0,18.0603,18.0836,18.0369,18.0369,285600.0
2013-12-16 15:35:00,23.17,23.21,23.15,23.16,241100.0,18.0369,18.0681,18.0214,18.0291,241100.0
2013-12-16 15:40:00,23.16,23.17,23.13,23.13,196400.0,18.0291,18.0369,18.0058,18.0058,196400.0
2013-12-16 15:45:00,23.12,23.15,23.1,23.11,310500.0,17.998,18.0214,17.9824,17.9902,310500.0
2013-12-16 15:50:00,23.11,23.14,23.11,23.14,240300.0,17.9902,18.0136,17.9902,18.0136,240300.0
2013-12-16 15:55:00,23.14,23.17,23.13,23.16,409100.0,18.0136,18.0369,18.0058,18.0291,409100.0
2013-12-17 09:30:00,23.12,23.34,23.04,23.32,252300.0,17.998,18.1693,17.9357,18.1537,252300.0
2013-12-17 09:35:00,23.33,23.36,23.17,23.3,136500.0,18.1615,18.1848,18.0369,18.1381,136500.0
2013-12-17 09:40:00,23.3,23.34,23.16,23.34,180200.0,18.1381,18.1693,18.0291,18.1693,180200.0
2013-12-17 09:45:00,23.34,23.36,23.25,23.33,123900.0,18.1693,18.1848,18.0992,18.1615,123900.0
2013-12-17 09:50:00,23.33,23.33,23.25,23.25,93400.0,18.1615,18.1615,18.0992,18.0992,93400.0
2013-12-17 09:55:00,23.24,23.24,23.13,23.22,129500.0,18.0914,18.0914,18.0058,18.0758,129500.0
2013-12-17 10:00:00,23.21,23.21,23.12,23.18,123800.0,18.0681,18.0681,17.998,18.0447,123800.0
2013-12-17 10:05:00,23.17,23.19,23.14,23.16,88900.0,18.0369,18.0525,18.0136,18.0291,88900.0
2013-12-17 10:10:00,23.15,23.15,23.08,23.13,124600.0,18.0214,18.0214,17.9669,18.0058,124600.0
2013-12-17 10:15:00,23.12,23.18,23.09,23.18,80700.0,17.998,18.0447,17.9746,18.0447,80700.0
2013-12-17 10:20:00,23.18,23.24,23.11,23.11,161000.0,18.0447,18.0914,17.9902,17.9902,161000.0
2013-12-17 10:25:00,23.12,23.14,23.02,23.06,204900.0,17.998,18.0136,17.9202,17.9513,204900.0
2013-12-17 10:30:00,23.06,23.11,23.05,23.1,101700.0,17.9513,17.9902,17.9435,17.9824,101700.0
2013-12-17 10:35:00,23.1,23.11,23.07,23.08,156500.0,17.9824,17.9902,17.9591,17.9669,156500.0
2013-12-17 10:40:00,23.09,23.14,23.06,23.12,130100.0,17.9746,18.0136,17.9513,17.998,130100.0
2013-12-17 10:45:00,23.11,23.14,23.1,23.1,83000.0,17.9902,18.0136,17.9824,17.9824,83000.0
2013-12-17 10:50:00,23.09,23.15,23.07,23.14,59700.0,17.9746,18.0214,17.9591,18.0136,59700.0
2013-12-17 10:55:00,23.15,23.18,23.11,23.14,83000.0,18.0214,18.0447,17.9902,18.0136,83000.0
2013-12-17 11:00:00,23.14,23.16,23.11,23.13,58700.0,18.0136,18.0291,17.9902,18.0058,58700.0
2013-12-17 11:05:00,23.14,23.15,23.11,23.15,78800.0,18.0136,18.0214,17.9902,18.0214,78800.0
2013-12-17 11:10:00,23.16,23.17,23.12,23.17,110100.0,18.0291,18.0369,17.998,18.0369,110100.0
2013-12-17 11:15:00,23.17,23.2,23.14,23.18,165600.0,18.0369,18.0603,18.0136,18.0447,165600.0
2013-12-17 11:20:00,23.18,23.19,23.14,23.16,185000.0,18.0447,18.0525,18.0136,18.0291,185000.0
2013-12-17 11:25:00,23.16,23.18,23.09,23.12,109800.0,18.0291,18.0447,17.9746,17.998,109800.0
2013-12-17 11:30:00,23.11,23.16,23.09,23.16,84100.0,17.9902,18.0291,17.9746,18.0291,84100.0
2013-12-17 11:35:00,23.16,23.18,23.14,23.17,52300.0,18.0291,18.0447,18.0136,18.0369,52300.0
2013-12-17 11:40:00,23.17,23.18,23.13,23.14,57100.0,18.0369,18.0447,18.0058,18.0136,57100.0
2013-12-17 11:45:00,23.13,23.13,23.11,23.12,50900.0,18.0058,18.0058,17.9902,17.998,50900.0
2013-12-17 11:50:00,23.11,23.13,23.1,23.13,34200.0,17.9902,18.0058,17.9824,18.0058,34200.0
2013-12-17 11:55:00,23.12,23.14,23.12,23.14,37700.0,17.998,18.0136,17.998,18.0136,37700.0
2013-12-17 12:00:00,23.14,23.18,23.14,23.17,93600.0,18.0136,18.0447,18.0136,18.0369,93600.0
2013-12-17 12:05:00,23.16,23.17,23.14,23.16,49600.0,18.0291,18.0369,18.0136,18.0291,49600.0
2013-12-17 12:10:00,23.16,23.2,23.16,23.18,68200.0,18.0291,18.0603,18.0291,18.0447,68200.0
2013-12-17 12:15:00,23.18,23.2,23.17,23.19,51400.0,18.0447,18.0603,18.0369,18.0525,51400.0
2013-12-17 12:20:00,23.18,23.19,23.17,23.19,58900.0,18.0447,18.0525,18.0369,18.0525,58900.0
2013-12-17 12:25:00,23.18,23.19,23.18,23.18,18600.0,18.0447,18.0525,18.0447,18.0447,18600.0
2013-12-17 12:30:00,23.19,23.19,23.14,23.14,45900.0,18.0525,18.0525,18.0136,18.0136,45900.0
2013-12-17 12:35:00,23.14,23.14,23.1,23.1,49500.0,18.0136,18.0136,17.9824,17.9824,49500.0
2013-12-17 12:40:00,23.11,23.11,23.08,23.08,68300.0,17.9902,17.9902,17.9669,17.9669,68300.0
2013-12-17 12:45:00,23.09,23.09,23.05,23.08,63200.0,17.9746,17.9746,17.9435,17.9669,63200.0
2013-12-17 12:50:00,23.07,23.11,23.07,23.09,48400.0,17.9591,17.9902,17.9591,17.9746,48400.0
2013-12-17 12:55:00,23.1,23.1,23.06,23.1,55700.0,17.9824,17.9824,17.9513,17.9824,55700.0
2013-12-17 13:00:00,23.1,23.1,23.09,23.1,23000.0,17.9824,17.9824,17.9746,17.9824,23000.0
2013-12-17 13:05:00,23.1,23.14,23.09,23.14,57800.0,17.9824,18.0136,17.9746,18.0136,57800.0
2013-12-17 13:10:00,23.14,23.15,23.13,23.15,28700.0,18.0136,18.0214,18.0058,18.0214,28700.0
2013-12-17 13:15:00,23.15,23.17,23.14,23.17,42800.0,18.0214,18.0369,18.0136,18.0369,42800.0
2013-12-17 13:20:00,23.16,23.17,23.13,23.14,71800.0,18.0291,18.0369,18.0058,18.0136,71800.0
2013-12-17 13:25:00,23.14,23.18,23.14,23.18,44400.0,18.0136,18.0447,18.0136,18.0447,44400.0
2013-12-17 13:30:00,23.18,23.19,23.17,23.18,40300.0,18.0447,18.0525,18.0369,18.0447,40300.0
2013-12-17 13:35:00,23.18,23.21,23.17,23.21,46100.0,18.0447,18.0681,18.0369,18.0681,46100.0
2013-12-17 13:40:00,23.21,23.24,23.2,23.23,37100.0,18.0681,18.0914,18.0603,18.0836,37100.0
2013-12-17 13:45:00,23.24,23.25,23.23,23.23,64200.0,18.0914,18.0992,18.0836,18.0836,64200.0
2013-12-17 13:50:00,23.23,23.24,23.17,23.17,77500.0,18.0836,18.0914,18.0369,18.0369,77500.0
2013-12-17 13:55:00,23.17,23.18,23.16,23.16,50400.0,18.0369,18.0447,18.0291,18.0291,50400.0
2013-12-17 14:00:00,23.16,23.22,23.16,23.21,46900.0,18.0291,18.0758,18.0291,18.0681,46900.0
2013-12-17 14:05:00,23.22,23.22,23.18,23.2,98800.0,18.0758,18.0758,18.0447,18.0603,98800.0
2013-12-17 14:10:00,23.21,23.21,23.15,23.15,91000.0,18.0681,18.0681,18.0214,18.0214,91000.0
2013-12-17 14:15:00,23.15,23.16,23.1,23.1,45400.0,18.0214,18.0291,17.9824,17.9824,45400.0
2013-12-17 14:20:00,23.1,23.11,23.09,23.11,113400.0,17.9824,17.9902,17.9746,17.9902,113400.0
2013-12-17 14:25:00,23.11,23.11,23.08,23.09,52800.0,17.9902,17.9902,17.9669,17.9746,52800.0
2013-12-17 14:30:00,23.09,23.13,23.09,23.13,80100.0,17.9746,18.0058,17.9746,18.0058,80100.0
2013-12-17 14:35:00,23.13,23.13,23.09,23.1,110100.0,18.0058,18.0058,17.9746,17.9824,110100.0
2013-12-17 14:40:00,23.1,23.11,23.08,23.1,57700.0,17.9824,17.9902,17.9669,17.9824,57700.0
2013-12-17 14:45:00,23.1,23.1,23.09,23.1,43000.0,17.9824,17.9824,17.9746,17.9824,43000.0
2013-12-17 14:50:00,23.09,23.11,23.09,23.11,58200.0,17.9746,17.9902,17.9746,17.9902,58200.0
2013-12-17 14:55:00,23.1,23.11,23.1,23.1,59200.0,17.9824,17.9902,17.9824,17.9824,59200.0
2013-12-17 15:00:00,23.1,23.11,23.08,23.09,140200.0,17.9824,17.9902,17.9669,17.9746,140200.0
2013-12-17 15:05:00,23.08,23.09,23.08,23.09,52700.0,17.9669,17.9746,17.9669,17.9746,52700.0
2013-12-17 15:10:00,23.09,23.1,23.08,23.1,76600.0,17.9746,17.9824,17.9669,17.9824,76600.0
2013-12-17 15:15:00,23.1,23.1,23.09,23.1,80600.0,17.9824,17.9824,17.9746,17.9824,80600.0
2013-12-17 15:20:00,23.1,23.1,23.08,23.09,99000.0,17.9824,17.9824,17.9669,17.9746,99000.0
2013-12-17 15:25:00,23.08,23.11,23.08,23.1,131400.0,17.9669,17.9902,17.9669,17.9824,131400.0
2013-12-17 15:30:00,23.1,23.15,23.08,23.08,423700.0,17.9824,18.0214,17.9669,17.9669,423700.0
2013-12-17 15:35:00,23.09,23.13,23.07,23.13,119300.0,17.9746,18.0058,17.9591,18.0058,119300.0
2013-12-17 15:40:00,23.12,23.13,23.09,23.1,205900.0,17.998,18.0058,17.9746,17.9824,205900.0
2013-12-17 15:45:00,23.1,23.12,23.09,23.1,263500.0,17.9824,17.998,17.9746,17.9824,263500.0
2013-12-17 15:50:00,23.1,23.11,23.08,23.1,297300.0,17.9824,17.9902,17.9669,17.9824,297300.0
2013-12-17 15:55:00,23.11,23.11,23.08,23.09,456700.0,17.9902,17.9902,17.9669,17.9746,456700.0
2013-12-18 09:30:00,23.22,23.24,23.1,23.12,231300.0,18.0758,18.0914,17.9824,17.998,231300.0
2013-12-18 09:35:00,23.12,23.24,23.12,23.15,104800.0,17.998,18.0914,17.998,18.0214,104800.0
2013-12-18 09:40:00,23.16,23.21,23.11,23.12,96200.0,18.0291,18.0681,17.9902,17.998,96200.0
2013-12-18 09:45:00,23.11,23.18,23.08,23.13,109000.0,17.9902,18.0447,17.9669,18.0058,109000.0
2013-12-18 09:50:00,23.13,23.17,23.06,23.1,196200.0,18.0058,18.0369,17.9513,17.9824,196200.0
2013-12-18 09:55:00,23.1,23.14,23.09,23.14,79700.0,17.9824,18.0136,17.9746,18.0136,79700.0
2013-12-18 10:00:00,23.14,23.19,23.12,23.18,117500.0,18.0136,18.0525,17.998,18.0447,117500.0
2013-12-18 10:05:00,23.18,23.27,23.18,23.21,181300.0,18.0447,18.1148,18.0447,18.0681,181300.0
2013-12-18 10:10:00,23.2,23.28,23.2,23.28,115000.0,18.0603,18.1226,18.0603,18.1226,115000.0
2013-12-18 10:15:00,23.28,23.31,23.26,23.28,103900.0,18.1226,18.1459,18.107,18.1226,103900.0
2013-12-18 10:20:00,23.28,23.33,23.28,23.32,93900.0,18.1226,18.1615,18.1226,18.1537,93900.0
2013-12-18 10:25:00,23.32,23.38,23.31,23.35,159100.0,18.1537,18.2004,18.1459,18.177,159100.0
2013-12-18 10:30:00,23.35,23.39,23.32,23.35,117600.0,18.177,18.2082,18.1537,18.177,117600.0
2013-12-18 10:35:00,23.35,23.37,23.33,23.37,71200.0,18.177,18.1926,18.1615,18.1926,71200.0
2013-12-18 10:40:00,23.37,23.41,23.35,23.41,81000.0,18.1926,18.2238,18.177,18.2238,81000.0
2013-12-18 10:45:00,23.4,23.42,23.37,23.39,83500.0,18.216,18.2315,18.1926,18.2082,83500.0
2013-12-18 10:50:00,23.39,23.43,23.37,23.42,123600.0,18.2082,18.2393,18.1926,18.2315,123600.0
2013-12-18 10:55:00,23.42,23.44,23.39,23.42,86600.0,18.2315,18.2471,18.2082,18.2315,86600.0
2013-12-18 11:00:00,23.41,23.46,23.41,23.46,192500.0,18.2238,18.2627,18.2238,18.2627,192500.0
2013-12-18 11:05:00,23.46,23.5,23.45,23.49,170300.0,18.2627,18.2938,18.2549,18.286,170300.0
2013-12-18 11:10:00,23.49,23.5,23.45,23.46,84400.0,18.286,18.2938,18.2549,18.2627,84400.0
2013-12-18 11:15:00,23.46,23.5,23.46,23.48,81100.0,18.2627,18.2938,18.2627,18.2782,81100.0
2013-12-18 11:20:00,23.47,23.5,23.42,23.44,130700.0,18.2705,18.2938,18.2315,18.2471,130700.0
2013-12-18 11:25:00,23.45,23.5,23.45,23.47,101600.0,18.2549,18.2938,18.2549,18.2705,101600.0
2013-12-18 11:30:00,23.47,23.5,23.43,23.43,92300.0,18.2705,18.2938,18.2393,18.2393,92300.0
2013-12-18 11:35:00,23.43,23.44,23.36,23.38,98000.0,18.2393,18.2471,18.1848,18.2004,98000.0
2013-12-18 11:40:00,23.38,23.41,23.37,23.39,77900.0,18.2004,18.2238,18.1926,18.2082,77900.0
2013-12-18 11:45:00,23.4,23.47,23.39,23.46,74900.0,18.216,18.2705,18.2082,18.2627,74900.0
2013-12-18 11:50:00,23.46,23.46,23.37,23.38,86700.0,18.2627,18.2627,18.1926,18.2004,86700.0
2013-12-18 11:55:00,23.39,23.42,23.38,23.39,79500.0,18.2082,18.2315,18.2004,18.2082,79500.0
2013-12-18 12:00:00,23.39,23.39,23.35,23.37,77200.0,18.2082,18.2082,18.177,18.1926,77200.0
2013-12-18 12:05:00,23.37,23.41,23.37,23.39,51000.0,18.1926,18.2238,18.1926,18.2082,51000.0
2013-12-18 12:10:00,23.38,23.42,23.38,23.41,28300.0,18.2004,18.2315,18.2004,18.2238,28300.0
2013-12-18 12:15:00,23.41,23.42,23.37,23.39,60700.0,18.2238,18.2315,18.1926,18.2082,60700.0
2013-12-18 12:20:00,23.38,23.41,23.38,23.4,39700.0,18.2004,18.2238,18.2004,18.216,39700.0
2013-12-18 12:25:00,23.4,23.42,23.4,23.42,37900.0,18.216,18.2315,18.216,18.2315,37900.0
2013-12-18 12:30:00,23.42,23.45,23.42,23.43,82500.0,18.2315,18.2549,18.2315,18.2393,82500.0
2013-12-18 12:35:00,23.44,23.44,23.41,23.43,33600.0,18.2471,18.2471,18.2238,18.2393,33600.0
2013-12-18 12:40:00,23.43,23.47,23.41,23.42,108400.0,18.2393,18.2705,18.2238,18.2315,108400.0
2013-12-18 12:45:00,23.41,23.42,23.38,23.38,78400.0,18.2238,18.2315,18.2004,18.2004,78400.0
2013-12-18 12:50:00,23.39,23.42,23.38,23.41,102900.0,18.2082,18.2315,18.2004,18.2238,102900.0
2013-12-18 12:55:00,23.4,23.41,23.37,23.37,38700.0,18.216,18.2238,18.1926,18.1926,38700.0
2013-12-18 13:00:00,23.37,23.42,23.37,23.42,42100.0,18.1926,18.2315,18.1926,18.2315,42100.0
2013-12-18 13:05:00,23.42,23.5,23.41,23.45,192800.0,18.2315,18.2938,18.2238,18.2549,192800.0
2013-12-18 13:10:00,23.45,23.48,23.4,23.4,72600.0,18.2549,18.2782,18.216,18.216,72600.0
2013-12-18 13:15:00,23.4,23.48,23.4,23.48,91300.0,18.216,18.2782,18.216,18.2782,91300.0
2013-12-18 13:20:00,23.48,23.49,23.45,23.48,88600.0,18.2782,18.286,18.2549,18.2782,88600.0
2013-12-18 13:25:00,23.47,23.48,23.44,23.44,60300.0,18.2705,18.2782,18.2471,18.2471,60300.0
2013-12-18 13:30:00,23.44,23.47,23.42,23.42,75900.0,18.2471,18.2705,18.2315,18.2315,75900.0
2013-12-18 13:35:00,23.42,23.46,23.41,23.45,68300.0,18.2315,18.2627,18.2238,18.2549,68300.0
2013-12-18 13:40:00,23.44,23.45,23.41,23.42,44100.0,18.2471,18.2549,18.2238,18.2315,44100.0
2013-12-18 13:45:00,23.42,23.45,23.4,23.44,68500.0,18.2315,18.2549,18.216,18.2471,68500.0
2013-12-18 13:50:00,23.44,23.6,23.44,23.58,303200.0,18.2471,18.3717,18.2471,18.3561,303200.0
2013-12-18 13:55:00,23.58,23.64,23.38,23.61,249200.0,18.3561,18.4028,18.2004,18.3794,249200.0
2013-12-18 14:00:00,23.59,23.59,23.17,23.38,603400.0,18.3639,18.3639,18.0369,18.2004,603400.0
2013-12-18 14:05:00,23.35,23.64,23.35,23.56,228600.0,18.177,18.4028,18.177,18.3405,228600.0
2013-12-18 14:10:00,23.56,23.59,23.28,23.36,360900.0,18.3405,18.3639,18.1226,18.1848,360900.0
2013-12-18 14:15:00,23.37,23.43,23.28,23.35,280100.0,18.1926,18.2393,18.1226,18.177,280100.0
2013-12-18 14:20:00,23.36,23.49,23.32,23.48,251200.0,18.1848,18.286,18.1537,18.2782,251200.0
2013-12-18 14:25:00,23.48,23.54,23.39,23.48,210100.0,18.2782,18.325,18.2082,18.2782,210100.0
2013-12-18 14:30:00,23.47,23.55,23.43,23.53,179500.0,18.2705,18.3327,18.2393,18.3172,179500.0
2013-12-18 14:35:00,23.54,23.64,23.54,23.64,246800.0,18.325,18.4028,18.325,18.4028,246800.0
2013-12-18 14:40:00,23.63,23.64,23.45,23.57,320600.0,18.395,18.4028,18.2549,18.3483,320600.0
2013-12-18 14:45:00,23.57,23.64,23.47,23.48,196000.0,18.3483,18.4028,18.2705,18.2782,196000.0
2013-12-18 14:50:00,23.48,23.57,23.48,23.57,185300.0,18.2782,18.3483,18.2782,18.3483,185300.0
2013-12-18 14:55:00,23.58,23.61,23.54,23.55,127100.0,18.3561,18.3794,18.325,18.3327,127100.0
2013-12-18 15:00:00,23.55,23.59,23.5,23.56,242000.0,18.3327,18.3639,18.2938,18.3405,242000.0
2013-12-18 15:05:00,23.56,23.57,23.48,23.52,146700.0,18.3405,18.3483,18.2782,18.3094,146700.0
2013-12-18 15:10:00,23.52,23.56,23.46,23.49,221700.0,18.3094,18.3405,18.2627,18.286,221700.0
2013-12-18 15:15:00,23.49,23.51,23.46,23.5,166000.0,18.286,18.3016,18.2627,18.2938,166000.0
2013-12-18 15:20:00,23.49,23.52,23.37,23.39,244400.0,18.286,18.3094,18.1926,18.2082,244400.0
2013-12-18 15:25:00,23.4,23.41,23.31,23.31,177200.0,18.216,18.2238,18.1459,18.1459,177200.0
2013-12-18 15:30:00,23.31,23.31,23.18,23.2,338500.0,18.1459,18.1459,18.0447,18.0603,338500.0
2013-12-18 15:35:00,23.21,23.23,23.13,23.16,309200.0,18.0681,18.0836,18.0058,18.0291,309200.0
2013-12-18 15:40:00,23.16,23.27,23.13,23.14,388900.0,18.0291,18.1148,18.0058,18.0136,388900.0
2013-12-18 15:45:00,23.14,23.25,23.11,23.13,600200.0,18.0136,18.0992,17.9902,18.0058,600200.0
2013-12-18 15:50:00,23.14,23.15,23.08,23.1,512900.0,18.0136,18.0214,17.9669,17.9824,512900.0
2013-12-18 15:55:00,23.1,23.15,23.09,23.15,714800.0,17.9824,18.0214,17.9746,18.0214,714800.0
2013-12-19 09:30:00,22.78,22.85,22.56,22.62,510100.0,17.7333,17.7878,17.5621,17.6088,510100.0
2013-12-19 09:35:00,22.62,22.81,22.47,22.5,509200.0,17.6088,17.7567,17.492,17.5154,509200.0
2013-12-19 09:40:00,22.5,22.58,22.4,22.42,356500.0,17.5154,17.5776,17.4375,17.4531,356500.0
2013-12-19 09:45:00,22.42,22.46,22.34,22.45,510300.0,17.4531,17.4842,17.3908,17.4764,510300.0
2013-12-19 09:50:00,22.44,22.56,22.42,22.55,324400.0,17.4686,17.5621,17.4531,17.5543,324400.0
2013-12-19 09:55:00,22.55,22.55,22.46,22.52,228600.0,17.5543,17.5543,17.4842,17.5309,228600.0
2013-12-19 10:00:00,22.53,22.6,22.48,22.5,243400.0,17.5387,17.5932,17.4998,17.5154,243400.0
2013-12-19 10:05:00,22.5,22.53,22.41,22.46,206000.0,17.5154,17.5387,17.4453,17.4842,206000.0
2013-12-19 10:10:00,22.47,22.53,22.46,22.51,186100.0,17.492,17.5387,17.4842,17.5231,186100.0
2013-12-19 10:15:00,22.51,22.54,22.48,22.51,160400.0,17.5231,17.5465,17.4998,17.5231,160400.0
2013-12-19 10:20:00,22.5,22.56,22.5,22.5,233000.0,17.5154,17.5621,17.5154,17.5154,233000.0
2013-12-19 10:25:00,22.51,22.52,22.47,22.48,118200.0,17.5231,17.5309,17.492,17.4998,118200.0
2013-12-19 10:30:00,22.48,22.48,22.43,22.47,162700.0,17.4998,17.4998,17.4609,17.492,162700.0
2013-12-19 10:35:00,22.47,22.53,22.46,22.49,123300.0,17.492,17.5387,17.4842,17.5076,123300.0
2013-12-19 10:40:00,22.48,22.49,22.44,22.46,254200.0,17.4998,17.5076,17.4686,17.4842,254200.0
2013-12-19 10:45:00,22.46,22.57,22.46,22.56,202600.0,17.4842,17.5698,17.4842,17.5621,202600.0
2013-12-19 10:50:00,22.56,22.57,22.51,22.54,107500.0,17.5621,17.5698,17.5231,17.5465,107500.0
2013-12-19 10:55:00,22.55,22.61,22.53,22.6,155000.0,17.5543,17.601,17.5387,17.5932,155000.0
2013-12-19 11:00:00,22.61,22.65,22.58,22.63,158300.0,17.601,17.6321,17.5776,17.6166,158300.0
2013-12-19 11:05:00,22.62,22.67,22.61,22.66,96600.0,17.6088,17.6477,17.601,17.6399,96600.0
2013-12-19 11:10:00,22.66,22.68,22.65,22.67,100200.0,17.6399,17.6555,17.6321,17.6477,100200.0
2013-12-19 11:15:00,22.67,22.73,22.65,22.7,140000.0,17.6477,17.6944,17.6321,17.671,140000.0
2013-12-19 11:20:00,22.71,22.72,22.67,22.7,154700.0,17.6788,17.6866,17.6477,17.671,154700.0
2013-12-19 11:25:00,22.7,22.71,22.67,22.71,64500.0,17.671,17.6788,17.6477,17.6788,64500.0
2013-12-19 11:30:00,22.71,22.72,22.69,22.71,91200.0,17.6788,17.6866,17.6633,17.6788,91200.0
2013-12-19 11:35:00,22.72,22.76,22.72,22.76,136900.0,17.6866,17.7178,17.6866,17.7178,136900.0
2013-12-19 11:40:00,22.77,22.79,22.74,22.78,272200.0,17.7255,17.7411,17.7022,17.7333,272200.0
2013-12-19 11:45:00,22.77,22.82,22.76,22.77,133800.0,17.7255,17.7645,17.7178,17.7255,133800.0
2013-12-19 11:50:00,22.76,22.77,22.73,22.74,81100.0,17.7178,17.7255,17.6944,17.7022,81100.0
2013-12-19 11:55:00,22.75,22.76,22.71,22.71,77100.0,17.71,17.7178,17.6788,17.6788,77100.0
2013-12-19 12:00:00,22.72,22.73,22.69,22.7,102500.0,17.6866,17.6944,17.6633,17.671,102500.0
2013-12-19 12:05:00,22.7,22.71,22.67,22.68,58200.0,17.671,17.6788,17.6477,17.6555,58200.0
2013-12-19 12:10:00,22.67,22.68,22.65,22.67,50400.0,17.6477,17.6555,17.6321,17.6477,50400.0
2013-12-19 12:15:00,22.66,22.68,22.65,22.68,52700.0,17.6399,17.6555,17.6321,17.6555,52700.0
2013-12-19 12:20:00,22.67,22.7,22.65,22.7,164900.0,17.6477,17.671,17.6321,17.671,164900.0
2013-12-19 12:25:00,22.69,22.72,22.68,22.71,83100.0,17.6633,17.6866,17.6555,17.6788,83100.0
2013-12-19 12:30:00,22.71,22.73,22.69,22.72,59500.0,17.6788,17.6944,17.6633,17.6866,59500.0
2013-12-19 12:35:00,22.71,22.73,22.67,22.71,110300.0,17.6788,17.6944,17.6477,17.6788,110300.0
2013-12-19 12:40:00,22.71,22.73,22.69,22.7,132600.0,17.6788,17.6944,17.6633,17.671,132600.0
2013-12-19 12:45:00,22.7,22.7,22.66,22.67,88300.0,17.671,17.671,17.6399,17.6477,88300.0
2013-12-19 12:50:00,22.67,22.69,22.66,22.67,59700.0,17.6477,17.6633,17.6399,17.6477,59700.0
2013-12-19 12:55:00,22.67,22.69,22.65,22.68,37000.0,17.6477,17.6633,17.6321,17.6555,37000.0
2013-12-19 13:00:00,22.68,22.68,22.62,22.64,61400.0,17.6555,17.6555,17.6088,17.6243,61400.0
2013-12-19 13:05:00,22.64,22.7,22.64,22.7,65500.0,17.6243,17.671,17.6243,17.671,65500.0
2013-12-19 13:10:00,22.7,22.71,22.67,22.67,71200.0,17.671,17.6788,17.6477,17.6477,71200.0
2013-12-19 13:15:00,22.67,22.69,22.66,22.67,58000.0,17.6477,17.6633,17.6399,17.6477,58000.0
2013-12-19 13:20:00,22.66,22.7,22.66,22.69,41700.0,17.6399,17.671,17.6399,17.6633,41700.0
2013-12-19 13:25:00,22.68,22.69,22.65,22.67,53100.0,17.6555,17.6633,17.6321,17.6477,53100.0
2013-12-19 13:30:00,22.67,22.68,22.63,22.67,60400.0,17.6477,17.6555,17.6166,17.6477,60400.0
2013-12-19 13:35:00,22.66,22.67,22.65,22.66,54500.0,17.6399,17.6477,17.6321,17.6399,54500.0
2013-12-19 13:40:00,22.66,22.68,22.66,22.67,61700.0,17.6399,17.6555,17.6399,17.6477,61700.0
2013-12-19 13:45:00,22.68,22.76,22.68,22.76,77900.0,17.6555,17.7178,17.6555,17.7178,77900.0
2013-12-19 13:50:00,22.75,22.76,22.73,22.73,46200.0,17.71,17.7178,17.6944,17.6944,46200.0
2013-12-19 13:55:00,22.73,22.74,22.72,22.72,29000.0,17.6944,17.7022,17.6866,17.6866,29000.0
2013-12-19 14:00:00,22.72,22.76,22.72,22.76,59300.0,17.6866,17.7178,17.6866,17.7178,59300.0
2013-12-19 14:05:00,22.76,22.77,22.75,22.75,25700.0,17.7178,17.7255,17.71,17.71,25700.0
2013-12-19 14:10:00,22.76,22.79,22.75,22.76,75200.0,17.7178,17.7411,17.71,17.7178,75200.0
2013-12-19 14:15:00,22.76,22.77,22.73,22.74,32400.0,17.7178,17.7255,17.6944,17.7022,32400.0
2013-12-19 14:20:00,22.74,22.74,22.71,22.71,58300.0,17.7022,17.7022,17.6788,17.6788,58300.0
2013-12-19 14:25:00,22.7,22.72,22.69,22.7,38900.0,17.671,17.6866,17.6633,17.671,38900.0
2013-12-19 14:30:00,22.69,22.7,22.68,22.7,75700.0,17.6633,17.671,17.6555,17.671,75700.0
2013-12-19 14:35:00,22.69,22.7,22.68,22.69,45100.0,17.6633,17.671,17.6555,17.6633,45100.0
2013-12-19 14:40:00,22.69,22.7,22.68,22.69,45300.0,17.6633,17.671,17.6555,17.6633,45300.0
2013-12-19 14:45:00,22.69,22.71,22.69,22.7,34200.0,17.6633,17.6788,17.6633,17.671,34200.0
2013-12-19 14:50:00,22.7,22.72,22.7,22.7,62100.0,17.671,17.6866,17.671,17.671,62100.0
2013-12-19 14:55:00,22.7,22.73,22.7,22.72,51400.0,17.671,17.6944,17.671,17.6866,51400.0
2013-12-19 15:00:00,22.72,22.74,22.7,22.71,77500.0,17.6866,17.7022,17.671,17.6788,77500.0
2013-12-19 15:05:00,22.71,22.73,22.71,22.72,110100.0,17.6788,17.6944,17.6788,17.6866,110100.0
2013-12-19 15:10:00,22.71,22.71,22.66,22.66,138300.0,17.6788,17.6788,17.6399,17.6399,138300.0
2013-12-19 15:15:00,22.65,22.69,22.65,22.66,187200.0,17.6321,17.6633,17.6321,17.6399,187200.0
2013-12-19 15:20:00,22.66,22.67,22.65,22.66,74100.0,17.6399,17.6477,17.6321,17.6399,74100.0
2013-12-19 15:25:00,22.65,22.67,22.62,22.63,255500.0,17.6321,17.6477,17.6088,17.6166,255500.0
2013-12-19 15:30:00,22.63,22.66,22.62,22.63,237000.0,17.6166,17.6399,17.6088,17.6166,237000.0
2013-12-19 15:35:00,22.64,22.72,22.63,22.72,209000.0,17.6243,17.6866,17.6166,17.6866,209000.0
2013-12-19 15:40:00,22.71,22.77,22.71,22.75,187800.0,17.6788,17.7255,17.6788,17.71,187800.0
2013-12-19 15:45:00,22.76,22.8,22.75,22.78,193500.0,17.7178,17.7489,17.71,17.7333,193500.0
2013-12-19 15:50:00,22.78,22.82,22.78,22.8,192900.0,17.7333,17.7645,17.7333,17.7489,192900.0
2013-12-19 15:55:00,22.8,22.81,22.76,22.76,536800.0,17.7489,17.7567,17.7178,17.7178,536800.0
2013-12-20 09:30:00,22.84,22.89,22.79,22.89,730300.0,17.78,17.819,17.7411,17.819,730300.0
2013-12-20 09:35:00,22.88,22.92,22.84,22.86,194400.0,17.8112,17.8423,17.78,17.7956,194400.0
2013-12-20 09:40:00,22.86,22.87,22.69,22.74,178000.0,17.7956,17.8034,17.6633,17.7022,178000.0
2013-12-20 09:45:00,22.73,22.78,22.68,22.7,144800.0,17.6944,17.7333,17.6555,17.671,144800.0
2013-12-20 09:50:00,22.69,22.71,22.62,22.7,138400.0,17.6633,17.6788,17.6088,17.671,138400.0
2013-12-20 09:55:00,22.7,22.7,22.59,22.6,174800.0,17.671,17.671,17.5854,17.5932,174800.0
2013-12-20 10:00:00,22.6,22.68,22.6,22.67,145000.0,17.5932,17.6555,17.5932,17.6477,145000.0
2013-12-20 10:05:00,22.67,22.69,22.63,22.64,141800.0,17.6477,17.6633,17.6166,17.6243,141800.0
2013-12-20 10:10:00,22.64,22.73,22.64,22.68,175200.0,17.6243,17.6944,17.6243,17.6555,175200.0
2013-12-20 10:15:00,22.67,22.68,22.64,22.67,90800.0,17.6477,17.6555,17.6243,17.6477,90800.0
2013-12-20 10:20:00,22.66,22.7,22.65,22.69,86200.0,17.6399,17.671,17.6321,17.6633,86200.0
2013-12-20 10:25:00,22.69,22.74,22.67,22.73,280400.0,17.6633,17.7022,17.6477,17.6944,280400.0
2013-12-20 10:30:00,22.72,22.8,22.71,22.78,101200.0,17.6866,17.7489,17.6788,17.7333,101200.0
2013-12-20 10:35:00,22.78,22.83,22.73,22.75,153500.0,17.7333,17.7722,17.6944,17.71,153500.0
2013-12-20 10:40:00,22.74,22.77,22.66,22.72,162000.0,17.7022,17.7255,17.6399,17.6866,162000.0
2013-12-20 10:45:00,22.72,22.79,22.72,22.74,158200.0,17.6866,17.7411,17.6866,17.7022,158200.0
2013-12-20 10:50:00,22.74,22.77,22.7,22.73,108200.0,17.7022,17.7255,17.671,17.6944,108200.0
2013-12-20 10:55:00,22.73,22.76,22.69,22.7,98900.0,17.6944,17.7178,17.6633,17.671,98900.0
2013-12-20 11:00:00,22.7,22.75,22.7,22.75,107200.0,17.671,17.71,17.671,17.71,107200.0
2013-12-20 11:05:00,22.75,22.75,22.71,22.75,112700.0,17.71,17.71,17.6788,17.71,112700.0
2013-12-20 11:10:00,22.75,22.75,22.71,22.74,115200.0,17.71,17.71,17.6788,17.7022,115200.0
2013-12-20 11:15:00,22.73,22.76,22.72,22.73,95600.0,17.6944,17.7178,17.6866,17.6944,95600.0
2013-12-20 11:20:00,22.74,22.74,22.71,22.71,54400.0,17.7022,17.7022,17.6788,17.6788,54400.0
2013-12-20 11:25:00,22.71,22.73,22.67,22.69,110000.0,17.6788,17.6944,17.6477,17.6633,110000.0
2013-12-20 11:30:00,22.69,22.71,22.68,22.7,81200.0,17.6633,17.6788,17.6555,17.671,81200.0
2013-12-20 11:35:00,22.7,22.71,22.68,22.7,59600.0,17.671,17.6788,17.6555,17.671,59600.0
2013-12-20 11:40:00,22.7,22.72,22.69,22.7,46200.0,17.671,17.6866,17.6633,17.671,46200.0
2013-12-20 11:45:00,22.7,22.74,22.67,22.73,111900.0,17.671,17.7022,17.6477,17.6944,111900.0
2013-12-20 11:50:00,22.73,22.73,22.7,22.71,86000.0,17.6944,17.6944,17.671,17.6788,86000.0
2013-12-20 11:55:00,22.7,22.71,22.67,22.7,87100.0,17.671,17.6788,17.6477,17.671,87100.0
2013-12-20 12:00:00,22.69,22.7,22.65,22.66,73000.0,17.6633,17.671,17.6321,17.6399,73000.0
2013-12-20 12:05:00,22.65,22.68,22.65,22.67,77200.0,17.6321,17.6555,17.6321,17.6477,77200.0
2013-12-20 12:10:00,22.66,22.69,22.66,22.66,50600.0,17.6399,17.6633,17.6399,17.6399,50600.0
2013-12-20 12:15:00,22.66,22.67,22.61,22.61,110200.0,17.6399,17.6477,17.601,17.601,110200.0
2013-12-20 12:20:00,22.61,22.64,22.6,22.63,120800.0,17.601,17.6243,17.5932,17.6166,120800.0
2013-12-20 12:25:00,22.63,22.64,22.57,22.57,121100.0,17.6166,17.6243,17.5698,17.5698,121100.0
2013-12-20 12:30:00,22.58,22.6,22.56,22.57,90700.0,17.5776,17.5932,17.5621,17.5698,90700.0
2013-12-20 12:35:00,22.56,22.56,22.53,22.54,129500.0,17.5621,17.5621,17.5387,17.5465,129500.0
2013-12-20 12:40:00,22.55,22.56,22.53,22.55,76500.0,17.5543,17.5621,17.5387,17.5543,76500.0
2013-12-20 12:45:00,22.55,22.55,22.52,22.52,59800.0,17.5543,17.5543,17.5309,17.5309,59800.0
2013-12-20 12:50:00,22.52,22.52,22.46,22.46,168000.0,17.5309,17.5309,17.4842,17.4842,168000.0
2013-12-20 12:55:00,22.47,22.48,22.45,22.47,100400.0,17.492,17.4998,17.4764,17.492,100400.0
2013-12-20 13:00:00,22.47,22.52,22.46,22.51,94900.0,17.492,17.5309,17.4842,17.5231,94900.0
2013-12-20 13:05:00,22.51,22.59,22.5,22.58,133200.0,17.5231,17.5854,17.5154,17.5776,133200.0
2013-12-20 13:10:00,22.57,22.59,22.56,22.57,49100.0,17.5698,17.5854,17.5621,17.5698,49100.0
2013-12-20 13:15:00,22.58,22.58,22.52,22.56,70800.0,17.5776,17.5776,17.5309,17.5621,70800.0
2013-12-20 13:20:00,22.56,22.59,22.55,22.57,79400.0,17.5621,17.5854,17.5543,17.5698,79400.0
2013-12-20 13:25:00,22.56,22.59,22.56,22.59,48500.0,17.5621,17.5854,17.5621,17.5854,48500.0
2013-12-20 13:30:00,22.59,22.62,22.57,22.57,97200.0,17.5854,17.6088,17.5698,17.5698,97200.0
2013-12-20 13:35:00,22.57,22.6,22.57,22.59,51200.0,17.5698,17.5932,17.5698,17.5854,51200.0
2013-12-20 13:40:00,22.58,22.59,22.55,22.55,60000.0,17.5776,17.5854,17.5543,17.5543,60000.0
2013-12-20 13:45:00,22.55,22.57,22.53,22.53,178200.0,17.5543,17.5698,17.5387,17.5387,178200.0
2013-12-20 13:50:00,22.53,22.54,22.52,22.52,53000.0,17.5387,17.5465,17.5309,17.5309,53000.0
2013-12-20 13:55:00,22.53,22.53,22.5,22.52,118300.0,17.5387,17.5387,17.5154,17.5309,118300.0
2013-12-20 14:00:00,22.51,22.53,22.51,22.52,63300.0,17.5231,17.5387,17.5231,17.5309,63300.0
2013-12-20 14:05:00,22.51,22.54,22.51,22.54,83000.0,17.5231,17.5465,17.5231,17.5465,83000.0
2013-12-20 14:10:00,22.54,22.54,22.51,22.52,77600.0,17.5465,17.5465,17.5231,17.5309,77600.0
2013-12-20 14:15:00,22.52,22.54,22.52,22.52,44600.0,17.5309,17.5465,17.5309,17.5309,44600.0
2013-12-20 14:20:00,22.53,22.54,22.53,22.53,44200.0,17.5387,17.5465,17.5387,17.5387,44200.0
2013-12-20 14:25:00,22.54,22.55,22.53,22.55,46800.0,17.5465,17.5543,17.5387,17.5543,46800.0
2013-12-20 14:30:00,22.55,22.56,22.53,22.54,89900.0,17.5543,17.5621,17.5387,17.5465,89900.0
2013-12-20 14:35:00,22.53,22.54,22.53,22.53,26800.0,17.5387,17.5465,17.5387,17.5387,26800.0
2013-12-20 14:40:00,22.54,22.55,22.53,22.54,56600.0,17.5465,17.5543,17.5387,17.5465,56600.0
2013-12-20 14:45:00,22.54,22.55,22.54,22.54,38900.0,17.5465,17.5543,17.5465,17.5465,38900.0
2013-12-20 14:50:00,22.54,22.55,22.53,22.53,75500.0,17.5465,17.5543,17.5387,17.5387,75500.0
2013-12-20 14:55:00,22.53,22.54,22.52,22.54,106300.0,17.5387,17.5465,17.5309,17.5465,106300.0
2013-12-20 15:00:00,22.54,22.54,22.52,22.52,51200.0,17.5465,17.5465,17.5309,17.5309,51200.0
2013-12-20 15:05:00,22.53,22.53,22.52,22.53,123600.0,17.5387,17.5387,17.5309,17.5387,123600.0
2013-12-20 15:10:00,22.52,22.53,22.52,22.52,70300.0,17.5309,17.5387,17.5309,17.5309,70300.0
2013-12-20 15:15:00,22.52,22.53,22.52,22.52,53300.0,17.5309,17.5387,17.5309,17.5309,53300.0
2013-12-20 15:20:00,22.52,22.53,22.52,22.53,69000.0,17.5309,17.5387,17.5309,17.5387,69000.0
2013-12-20 15:25:00,22.53,22.53,22.52,22.53,102500.0,17.5387,17.5387,17.5309,17.5387,102500.0
2013-12-20 15:30:00,22.53,22.56,22.52,22.55,223400.0,17.5387,17.5621,17.5309,17.5543,223400.0
2013-12-20 15:35:00,22.55,22.6,22.55,22.59,175400.0,17.5543,17.5932,17.5543,17.5854,175400.0
2013-12-20 15:40:00,22.59,22.6,22.58,22.58,197100.0,17.5854,17.5932,17.5776,17.5776,197100.0
2013-12-20 15:45:00,22.59,22.61,22.58,22.59,384500.0,17.5854,17.601,17.5776,17.5854,384500.0
2013-12-20 15:50:00,22.59,22.59,22.58,22.59,317000.0,17.5854,17.5854,17.5776,17.5854,317000.0
2013-12-20 15:55:00,22.59,22.66,22.59,22.63,1072000.0,17.5854,17.6399,17.5854,17.6166,1072000.0
2013-12-23 09:30:00,22.52,22.63,22.46,22.48,256000.0,17.5309,17.6166,17.4842,17.4998,256000.0
2013-12-23 09:35:00,22.49,22.55,22.46,22.47,126800.0,17.5076,17.5543,17.4842,17.492,126800.0
2013-12-23 09:40:00,22.47,22.51,22.4,22.43,189200.0,17.492,17.5231,17.4375,17.4609,189200.0
2013-12-23 09:45:00,22.42,22.46,22.4,22.43,118100.0,17.4531,17.4842,17.4375,17.4609,118100.0
2013-12-23 09:50:00,22.42,22.53,22.42,22.53,122900.0,17.4531,17.5387,17.4531,17.5387,122900.0
2013-12-23 09:55:00,22.52,22.66,22.52,22.65,151200.0,17.5309,17.6399,17.5309,17.6321,151200.0
2013-12-23 10:00:00,22.65,22.77,22.64,22.69,239700.0,17.6321,17.7255,17.6243,17.6633,239700.0
2013-12-23 10:05:00,22.69,22.7,22.61,22.66,275000.0,17.6633,17.671,17.601,17.6399,275000.0
2013-12-23 10:10:00,22.66,22.67,22.57,22.63,101500.0,17.6399,17.6477,17.5698,17.6166,101500.0
2013-12-23 10:15:00,22.63,22.65,22.6,22.61,76200.0,17.6166,17.6321,17.5932,17.601,76200.0
2013-12-23 10:20:00,22.61,22.62,22.55,22.55,206700.0,17.601,17.6088,17.5543,17.5543,206700.0
2013-12-23 10:25:00,22.55,22.56,22.47,22.51,119000.0,17.5543,17.5621,17.492,17.5231,119000.0
2013-12-23 10:30:00,22.51,22.56,22.51,22.51,74900.0,17.5231,17.5621,17.5231,17.5231,74900.0
2013-12-23 10:35:00,22.52,22.58,22.5,22.57,125300.0,17.5309,17.5776,17.5154,17.5698,125300.0
2013-12-23 10:40:00,22.57,22.58,22.54,22.57,51600.0,17.5698,17.5776,17.5465,17.5698,51600.0
2013-12-23 10:45:00,22.57,22.57,22.5,22.5,134800.0,17.5698,17.5698,17.5154,17.5154,134800.0
2013-12-23 10:50:00,22.51,22.51,22.48,22.5,89600.0,17.5231,17.5231,17.4998,17.5154,89600.0
2013-12-23 10:55:00,22.51,22.56,22.5,22.55,70900.0,17.5231,17.5621,17.5154,17.5543,70900.0
2013-12-23 11:00:00,22.55,22.58,22.53,22.53,57100.0,17.5543,17.5776,17.5387,17.5387,57100.0
2013-12-23 11:05:00,22.53,22.54,22.49,22.52,79100.0,17.5387,17.5465,17.5076,17.5309,79100.0
2013-12-23 11:10:00,22.53,22.55,22.51,22.54,93000.0,17.5387,17.5543,17.5231,17.5465,93000.0
2013-12-23 11:15:00,22.55,22.56,22.51,22.53,139400.0,17.5543,17.5621,17.5231,17.5387,139400.0
2013-12-23 11:20:00,22.53,22.59,22.52,22.55,129000.0,17.5387,17.5854,17.5309,17.5543,129000.0
2013-12-23 11:25:00,22.55,22.57,22.54,22.54,125600.0,17.5543,17.5698,17.5465,17.5465,125600.0
2013-12-23 11:30:00,22.54,22.55,22.52,22.53,81900.0,17.5465,17.5543,17.5309,17.5387,81900.0
2013-12-23 11:35:00,22.54,22.59,22.51,22.56,111900.0,17.5465,17.5854,17.5231,17.5621,111900.0
2013-12-23 11:40:00,22.55,22.57,22.53,22.55,131800.0,17.5543,17.5698,17.5387,17.5543,131800.0
2013-12-23 11:45:00,22.55,22.56,22.52,22.52,29000.0,17.5543,17.5621,17.5309,17.5309,29000.0
2013-12-23 11:50:00,22.53,22.55,22.53,22.54,51800.0,17.5387,17.5543,17.5387,17.5465,51800.0
2013-12-23 11:55:00,22.55,22.56,22.53,22.54,79500.0,17.5543,17.5621,17.5387,17.5465,79500.0
2013-12-23 12:00:00,22.54,22.54,22.51,22.51,64200.0,17.5465,17.5465,17.5231,17.5231,64200.0
2013-12-23 12:05:00,22.51,22.53,22.51,22.52,30100.0,17.5231,17.5387,17.5231,17.5309,30100.0
2013-12-23 12:10:00,22.53,22.53,22.51,22.51,33000.0,17.5387,17.5387,17.5231,17.5231,33000.0
2013-12-23 12:15:00,22.51,22.52,22.5,22.51,48300.0,17.5231,17.5309,17.5154,17.5231,48300.0
2013-12-23 12:20:00,22.51,22.51,22.5,22.5,34800.0,17.5231,17.5231,17.5154,17.5154,34800.0
2013-12-23 12:25:00,22.5,22.51,22.48,22.5,89700.0,17.5154,17.5231,17.4998,17.5154,89700.0
2013-12-23 12:30:00,22.51,22.51,22.5,22.51,49100.0,17.5231,17.5231,17.5154,17.5231,49100.0
2013-12-23 12:35:00,22.51,22.52,22.49,22.51,92900.0,17.5231,17.5309,17.5076,17.5231,92900.0
2013-12-23 12:40:00,22.51,22.51,22.5,22.51,38500.0,17.5231,17.5231,17.5154,17.5231,38500.0
2013-12-23 12:45:00,22.51,22.52,22.48,22.51,120500.0,17.5231,17.5309,17.4998,17.5231,120500.0
2013-12-23 12:50:00,22.51,22.55,22.51,22.54,42800.0,17.5231,17.5543,17.5231,17.5465,42800.0
2013-12-23 12:55:00,22.54,22.56,22.53,22.53,70000.0,17.5465,17.5621,17.5387,17.5387,70000.0
2013-12-23 13:00:00,22.54,22.54,22.53,22.54,26700.0,17.5465,17.5465,17.5387,17.5465,26700.0
2013-12-23 13:05:00,22.53,22.55,22.51,22.55,73100.0,17.5387,17.5543,17.5231,17.5543,73100.0
2013-12-23 13:10:00,22.55,22.56,22.54,22.55,79400.0,17.5543,17.5621,17.5465,17.5543,79400.0
2013-12-23 13:15:00,22.55,22.56,22.53,22.54,173700.0,17.5543,17.5621,17.5387,17.5465,173700.0
2013-12-23 13:20:00,22.54,22.57,22.51,22.51,163800.0,17.5465,17.5698,17.5231,17.5231,163800.0
2013-12-23 13:25:00,22.51,22.53,22.51,22.53,40100.0,17.5231,17.5387,17.5231,17.5387,40100.0
2013-12-23 13:30:00,22.52,22.53,22.51,22.51,26100.0,17.5309,17.5387,17.5231,17.5231,26100.0
2013-12-23 13:35:00,22.51,22.52,22.48,22.48,80500.0,17.5231,17.5309,17.4998,17.4998,80500.0
2013-12-23 13:40:00,22.49,22.5,22.48,22.5,71000.0,17.5076,17.5154,17.4998,17.5154,71000.0
2013-12-23 13:45:00,22.5,22.52,22.48,22.48,140700.0,17.5154,17.5309,17.4998,17.4998,140700.0
2013-12-23 13:50:00,22.48,22.49,22.47,22.47,52300.0,17.4998,17.5076,17.492,17.492,52300.0
2013-12-23 13:55:00,22.47,22.48,22.46,22.46,57600.0,17.492,17.4998,17.4842,17.4842,57600.0
2013-12-23 14:00:00,22.47,22.47,22.45,22.45,56400.0,17.492,17.492,17.4764,17.4764,56400.0
2013-12-23 14:05:00,22.45,22.47,22.45,22.47,60500.0,17.4764,17.492,17.4764,17.492,60500.0
2013-12-23 14:10:00,22.47,22.47,22.46,22.47,28200.0,17.492,17.492,17.4842,17.492,28200.0
2013-12-23 14:15:00,22.46,22.48,22.46,22.48,49600.0,17.4842,17.4998,17.4842,17.4998,49600.0
2013-12-23 14:20:00,22.48,22.51,22.47,22.51,76300.0,17.4998,17.5231,17.492,17.5231,76300.0
2013-12-23 14:25:00,22.5,22.51,22.49,22.5,71800.0,17.5154,17.5231,17.5076,17.5154,71800.0
2013-12-23 14:30:00,22.5,22.51,22.49,22.5,74600.0,17.5154,17.5231,17.5076,17.5154,74600.0
2013-12-23 14:35:00,22.5,22.51,22.5,22.51,193400.0,17.5154,17.5231,17.5154,17.5231,193400.0
2013-12-23 14:40:00,22.51,22.51,22.5,22.51,41200.0,17.5231,17.5231,17.5154,17.5231,41200.0
2013-12-23 14:45:00,22.51,22.51,22.5,22.51,78700.0,17.5231,17.5231,17.5154,17.5231,78700.0
2013-12-23 14:50:00,22.51,22.51,22.45,22.45,109800.0,17.5231,17.5231,17.4764,17.4764,109800.0
2013-12-23 14:55:00,22.45,22.48,22.45,22.47,88600.0,17.4764,17.4998,17.4764,17.492,88600.0
2013-12-23 15:00:00,22.48,22.48,22.45,22.45,72500.0,17.4998,17.4998,17.4764,17.4764,72500.0
2013-12-23 15:05:00,22.45,22.47,22.45,22.45,68200.0,17.4764,17.492,17.4764,17.4764,68200.0
2013-12-23 15:10:00,22.45,22.46,22.44,22.44,79100.0,17.4764,17.4842,17.4686,17.4686,79100.0
2013-12-23 15:15:00,22.44,22.46,22.44,22.46,85500.0,17.4686,17.4842,17.4686,17.4842,85500.0
2013-12-23 15:20:00,22.46,22.47,22.44,22.46,77000.0,17.4842,17.492,17.4686,17.4842,77000.0
2013-12-23 15:25:00,22.47,22.47,22.45,22.46,61800.0,17.492,17.492,17.4764,17.4842,61800.0
2013-12-23 15:30:00,22.45,22.47,22.45,22.47,85900.0,17.4764,17.492,17.4764,17.492,85900.0
2013-12-23 15:35:00,22.46,22.48,22.46,22.47,128800.0,17.4842,17.4998,17.4842,17.492,128800.0
2013-12-23 15:40:00,22.48,22.48,22.47,22.48,81200.0,17.4998,17.4998,17.492,17.4998,81200.0
2013-12-23 15:45:00,22.47,22.48,22.47,22.47,140500.0,17.492,17.4998,17.492,17.492,140500.0
2013-12-23 15:50:00,22.47,22.48,22.46,22.46,122700.0,17.492,17.4998,17.4842,17.4842,122700.0
2013-12-23 15:55:00,22.46,22.5,22.45,22.5,408900.0,17.4842,17.5154,17.4764,17.5154,408900.0
2013-12-24 09:30:00,22.51,22.64,22.49,22.58,169700.0,17.5231,17.6243,17.5076,17.5776,169700.0
2013-12-24 09:35:00,22.56,22.62,22.54,22.6,98300.0,17.5621,17.6088,17.5465,17.5932,98300.0
2013-12-24 09:40:00,22.61,22.68,22.59,22.59,68100.0,17.601,17.6555,17.5854,17.5854,68100.0
2013-12-24 09:45:00,22.59,22.65,22.59,22.62,87700.0,17.5854,17.6321,17.5854,17.6088,87700.0
2013-12-24 09:50:00,22.62,22.7,22.6,22.69,149700.0,17.6088,17.671,17.5932,17.6633,149700.0
2013-12-24 09:55:00,22.69,22.7,22.62,22.63,126900.0,17.6633,17.671,17.6088,17.6166,126900.0
2013-12-24 10:00:00,22.62,22.77,22.61,22.76,331900.0,17.6088,17.7255,17.601,17.7178,331900.0
2013-12-24 10:05:00,22.76,22.77,22.71,22.74,87100.0,17.7178,17.7255,17.6788,17.7022,87100.0
2013-12-24 10:10:00,22.75,22.77,22.72,22.74,77700.0,17.71,17.7255,17.6866,17.7022,77700.0
2013-12-24 10:15:00,22.75,22.76,22.7,22.71,78100.0,17.71,17.7178,17.671,17.6788,78100.0
2013-12-24 10:20:00,22.7,22.73,22.68,22.71,66100.0,17.671,17.6944,17.6555,17.6788,66100.0
2013-12-24 10:25:00,22.72,22.77,22.72,22.75,60700.0,17.6866,17.7255,17.6866,17.71,60700.0
2013-12-24 10:30:00,22.76,22.8,22.75,22.79,102000.0,17.7178,17.7489,17.71,17.7411,102000.0
2013-12-24 10:35:00,22.79,22.83,22.78,22.81,84000.0,17.7411,17.7722,17.7333,17.7567,84000.0
2013-12-24 10:40:00,22.8,22.82,22.77,22.82,64100.0,17.7489,17.7645,17.7255,17.7645,64100.0
2013-12-24 10:45:00,22.81,22.85,22.81,22.85,71100.0,17.7567,17.7878,17.7567,17.7878,71100.0
2013-12-24 10:50:00,22.84,22.87,22.83,22.86,87200.0,17.78,17.8034,17.7722,17.7956,87200.0
2013-12-24 10:55:00,22.85,22.88,22.84,22.85,76700.0,17.7878,17.8112,17.78,17.7878,76700.0
2013-12-24 11:00:00,22.85,22.85,22.81,22.82,77500.0,17.7878,17.7878,17.7567,17.7645,77500.0
2013-12-24 11:05:00,22.81,22.87,22.8,22.86,97600.0,17.7567,17.8034,17.7489,17.7956,97600.0
2013-12-24 11:10:00,22.86,22.87,22.83,22.84,88300.0,17.7956,17.8034,17.7722,17.78,88300.0
2013-12-24 11:15:00,22.84,22.86,22.83,22.85,34900.0,17.78,17.7956,17.7722,17.7878,34900.0
2013-12-24 11:20:00,22.86,22.87,22.84,22.85,66800.0,17.7956,17.8034,17.78,17.7878,66800.0
2013-12-24 11:25:00,22.86,22.86,22.82,22.84,67800.0,17.7956,17.7956,17.7645,17.78,67800.0
2013-12-24 11:30:00,22.84,22.88,22.82,22.87,60100.0,17.78,17.8112,17.7645,17.8034,60100.0
2013-12-24 11:35:00,22.86,22.89,22.85,22.89,144700.0,17.7956,17.819,17.7878,17.819,144700.0
2013-12-24 11:40:00,22.89,22.91,22.89,22.91,50900.0,17.819,17.8345,17.819,17.8345,50900.0
2013-12-24 11:45:00,22.91,22.94,22.89,22.89,83200.0,17.8345,17.8579,17.819,17.819,83200.0
2013-12-24 11:50:00,22.89,22.91,22.87,22.91,63200.0,17.819,17.8345,17.8034,17.8345,63200.0
2013-12-24 11:55:00,22.91,22.94,22.91,22.93,64100.0,17.8345,17.8579,17.8345,17.8501,64100.0
2013-12-24 12:00:00,22.94,22.94,22.91,22.92,37000.0,17.8579,17.8579,17.8345,17.8423,37000.0
2013-12-24 12:05:00,22.93,22.99,22.93,22.98,70800.0,17.8501,17.8968,17.8501,17.889,70800.0
2013-12-24 12:10:00,22.98,22.99,22.91,22.91,116000.0,17.889,17.8968,17.8345,17.8345,116000.0
2013-12-24 12:15:00,22.9,22.96,22.9,22.96,71200.0,17.8267,17.8734,17.8267,17.8734,71200.0
2013-12-24 12:20:00,22.96,22.96,22.93,22.94,88500.0,17.8734,17.8734,17.8501,17.8579,88500.0
2013-12-24 12:25:00,22.95,22.98,22.93,22.98,82600.0,17.8657,17.889,17.8501,17.889,82600.0
2013-12-24 12:30:00,22.98,23.02,22.96,23.01,101900.0,17.889,17.9202,17.8734,17.9124,101900.0
2013-12-24 12:35:00,23.01,23.06,23.01,23.03,135000.0,17.9124,17.9513,17.9124,17.9279,135000.0
2013-12-24 12:40:00,23.03,23.07,23.03,23.04,118200.0,17.9279,17.9591,17.9279,17.9357,118200.0
2013-12-24 12:45:00,23.03,23.06,23.02,23.03,145700.0,17.9279,17.9513,17.9202,17.9279,145700.0
2013-12-24 12:50:00,23.03,23.07,23.03,23.07,177400.0,17.9279,17.9591,17.9279,17.9591,177400.0
2013-12-24 12:55:00,23.07,23.17,23.07,23.16,559500.0,17.9591,18.0369,17.9591,18.0291,559500.0
2013-12-26 09:30:00,23.4,23.55,23.31,23.46,391700.0,18.216,18.3327,18.1459,18.2627,391700.0
2013-12-26 09:35:00,23.45,23.56,23.38,23.41,253000.0,18.2549,18.3405,18.2004,18.2238,253000.0
2013-12-26 09:40:00,23.42,23.45,23.37,23.44,122500.0,18.2315,18.2549,18.1926,18.2471,122500.0
2013-12-26 09:45:00,23.44,23.55,23.42,23.55,172800.0,18.2471,18.3327,18.2315,18.3327,172800.0
2013-12-26 09:50:00,23.54,23.57,23.44,23.45,162700.0,18.325,18.3483,18.2471,18.2549,162700.0
2013-12-26 09:55:00,23.45,23.5,23.42,23.49,171100.0,18.2549,18.2938,18.2315,18.286,171100.0
2013-12-26 10:00:00,23.5,23.59,23.48,23.51,192900.0,18.2938,18.3639,18.2782,18.3016,192900.0
2013-12-26 10:05:00,23.51,23.52,23.39,23.39,164100.0,18.3016,18.3094,18.2082,18.2082,164100.0
2013-12-26 10:10:00,23.39,23.39,23.3,23.3,215700.0,18.2082,18.2082,18.1381,18.1381,215700.0
2013-12-26 10:15:00,23.3,23.32,23.25,23.31,135500.0,18.1381,18.1537,18.0992,18.1459,135500.0
2013-12-26 10:20:00,23.3,23.34,23.3,23.31,57500.0,18.1381,18.1693,18.1381,18.1459,57500.0
2013-12-26 10:25:00,23.32,23.35,23.3,23.34,140900.0,18.1537,18.177,18.1381,18.1693,140900.0
2013-12-26 10:30:00,23.34,23.34,23.23,23.27,172300.0,18.1693,18.1693,18.0836,18.1148,172300.0
2013-12-26 10:35:00,23.26,23.32,23.25,23.29,112000.0,18.107,18.1537,18.0992,18.1303,112000.0
2013-12-26 10:40:00,23.28,23.34,23.26,23.32,75000.0,18.1226,18.1693,18.107,18.1537,75000.0
2013-12-26 10:45:00,23.32,23.36,23.29,23.34,95300.0,18.1537,18.1848,18.1303,18.1693,95300.0
2013-12-26 10:50:00,23.35,23.39,23.32,23.37,146200.0,18.177,18.2082,18.1537,18.1926,146200.0
2013-12-26 10:55:00,23.37,23.45,23.37,23.42,182900.0,18.1926,18.2549,18.1926,18.2315,182900.0
2013-12-26 11:00:00,23.44,23.49,23.43,23.49,147100.0,18.2471,18.286,18.2393,18.286,147100.0
2013-12-26 11:05:00,23.49,23.49,23.42,23.43,69900.0,18.286,18.286,18.2315,18.2393,69900.0
2013-12-26 11:10:00,23.44,23.48,23.43,23.46,73200.0,18.2471,18.2782,18.2393,18.2627,73200.0
2013-12-26 11:15:00,23.45,23.46,23.41,23.46,59800.0,18.2549,18.2627,18.2238,18.2627,59800.0
2013-12-26 11:20:00,23.45,23.49,23.45,23.49,64600.0,18.2549,18.286,18.2549,18.286,64600.0
2013-12-26 11:25:00,23.48,23.55,23.48,23.49,133900.0,18.2782,18.3327,18.2782,18.286,133900.0
2013-12-26 11:30:00,23.49,23.58,23.47,23.57,177800.0,18.286,18.3561,18.2705,18.3483,177800.0
2013-12-26 11:35:00,23.57,23.57,23.54,23.55,77600.0,18.3483,18.3483,18.325,18.3327,77600.0
2013-12-26 11:40:00,23.55,23.55,23.49,23.5,137600.0,18.3327,18.3327,18.286,18.2938,137600.0
2013-12-26 11:45:00,23.51,23.51,23.46,23.47,67800.0,18.3016,18.3016,18.2627,18.2705,67800.0
2013-12-26 11:50:00,23.47,23.48,23.4,23.41,68200.0,18.2705,18.2782,18.216,18.2238,68200.0
2013-12-26 11:55:00,23.42,23.44,23.33,23.35,143200.0,18.2315,18.2471,18.1615,18.177,143200.0
2013-12-26 12:00:00,23.35,23.36,23.27,23.31,122300.0,18.177,18.1848,18.1148,18.1459,122300.0
2013-12-26 12:05:00,23.31,23.31,23.25,23.27,42700.0,18.1459,18.1459,18.0992,18.1148,42700.0
2013-12-26 12:10:00,23.27,23.27,23.24,23.26,61000.0,18.1148,18.1148,18.0914,18.107,61000.0
2013-12-26 12:15:00,23.25,23.28,23.23,23.28,45700.0,18.0992,18.1226,18.0836,18.1226,45700.0
2013-12-26 12:20:00,23.28,23.32,23.28,23.29,41300.0,18.1226,18.1537,18.1226,18.1303,41300.0
2013-12-26 12:25:00,23.29,23.31,23.28,23.31,33300.0,18.1303,18.1459,18.1226,18.1459,33300.0
2013-12-26 12:30:00,23.3,23.31,23.26,23.3,46800.0,18.1381,18.1459,18.107,18.1381,46800.0
2013-12-26 12:35:00,23.3,23.37,23.3,23.37,66300.0,18.1381,18.1926,18.1381,18.1926,66300.0
2013-12-26 12:40:00,23.36,23.37,23.32,23.32,64100.0,18.1848,18.1926,18.1537,18.1537,64100.0
2013-12-26 12:45:00,23.33,23.34,23.31,23.34,44900.0,18.1615,18.1693,18.1459,18.1693,44900.0
2013-12-26 12:50:00,23.34,23.34,23.31,23.31,29500.0,18.1693,18.1693,18.1459,18.1459,29500.0
2013-12-26 12:55:00,23.31,23.32,23.3,23.32,32900.0,18.1459,18.1537,18.1381,18.1537,32900.0
2013-12-26 13:00:00,23.31,23.33,23.29,23.33,56600.0,18.1459,18.1615,18.1303,18.1615,56600.0
2013-12-26 13:05:00,23.32,23.34,23.31,23.32,46500.0,18.1537,18.1693,18.1459,18.1537,46500.0
2013-12-26 13:10:00,23.32,23.35,23.3,23.35,49100.0,18.1537,18.177,18.1381,18.177,49100.0
2013-12-26 13:15:00,23.35,23.35,23.27,23.28,102300.0,18.177,18.177,18.1148,18.1226,102300.0
2013-12-26 13:20:00,23.27,23.29,23.25,23.25,95800.0,18.1148,18.1303,18.0992,18.0992,95800.0
2013-12-26 13:25:00,23.25,23.26,23.23,23.23,135100.0,18.0992,18.107,18.0836,18.0836,135100.0
2013-12-26 13:30:00,23.23,23.24,23.2,23.21,84900.0,18.0836,18.0914,18.0603,18.0681,84900.0
2013-12-26 13:35:00,23.21,23.24,23.21,23.24,17500.0,18.0681,18.0914,18.0681,18.0914,17500.0
2013-12-26 13:40:00,23.24,23.24,23.22,23.23,33400.0,18.0914,18.0914,18.0758,18.0836,33400.0
2013-12-26 13:45:00,23.24,23.24,23.22,23.23,34900.0,18.0914,18.0914,18.0758,18.0836,34900.0
2013-12-26 13:50:00,23.24,23.31,23.24,23.3,59400.0,18.0914,18.1459,18.0914,18.1381,59400.0
2013-12-26 13:55:00,23.31,23.36,23.3,23.36,69800.0,18.1459,18.1848,18.1381,18.1848,69800.0
2013-12-26 14:00:00,23.36,23.37,23.31,23.34,102900.0,18.1848,18.1926,18.1459,18.1693,102900.0
2013-12-26 14:05:00,23.33,23.35,23.33,23.34,63300.0,18.1615,18.177,18.1615,18.1693,63300.0
2013-12-26 14:10:00,23.34,23.36,23.31,23.36,87100.0,18.1693,18.1848,18.1459,18.1848,87100.0
2013-12-26 14:15:00,23.36,23.38,23.35,23.36,76100.0,18.1848,18.2004,18.177,18.1848,76100.0
2013-12-26 14:20:00,23.36,23.39,23.36,23.38,22200.0,18.1848,18.2082,18.1848,18.2004,22200.0
2013-12-26 14:25:00,23.39,23.39,23.38,23.38,51200.0,18.2082,18.2082,18.2004,18.2004,51200.0
2013-12-26 14:30:00,23.39,23.44,23.38,23.44,70900.0,18.2082,18.2471,18.2004,18.2471,70900.0
2013-12-26 14:35:00,23.44,23.46,23.43,23.46,46200.0,18.2471,18.2627,18.2393,18.2627,46200.0
2013-12-26 14:40:00,23.46,23.46,23.41,23.42,100800.0,18.2627,18.2627,18.2238,18.2315,100800.0
2013-12-26 14:45:00,23.42,23.42,23.39,23.39,42200.0,18.2315,18.2315,18.2082,18.2082,42200.0
2013-12-26 14:50:00,23.39,23.43,23.39,23.42,53200.0,18.2082,18.2393,18.2082,18.2315,53200.0
2013-12-26 14:55:00,23.42,23.42,23.38,23.39,60700.0,18.2315,18.2315,18.2004,18.2082,60700.0
2013-12-26 15:00:00,23.39,23.4,23.35,23.36,99900.0,18.2082,18.216,18.177,18.1848,99900.0
2013-12-26 15:05:00,23.36,23.38,23.35,23.37,58400.0,18.1848,18.2004,18.177,18.1926,58400.0
2013-12-26 15:10:00,23.37,23.4,23.36,23.39,69900.0,18.1926,18.216,18.1848,18.2082,69900.0
2013-12-26 15:15:00,23.39,23.39,23.36,23.37,47800.0,18.2082,18.2082,18.1848,18.1926,47800.0
2013-12-26 15:20:00,23.37,23.37,23.35,23.35,58400.0,18.1926,18.1926,18.177,18.177,58400.0
2013-12-26 15:25:00,23.35,23.36,23.31,23.32,74000.0,18.177,18.1848,18.1459,18.1537,74000.0
2013-12-26 15:30:00,23.32,23.36,23.31,23.35,67900.0,18.1537,18.1848,18.1459,18.177,67900.0
2013-12-26 15:35:00,23.35,23.35,23.31,23.32,97900.0,18.177,18.177,18.1459,18.1537,97900.0
2013-12-26 15:40:00,23.32,23.37,23.31,23.37,84700.0,18.1537,18.1926,18.1459,18.1926,84700.0
2013-12-26 15:45:00,23.37,23.38,23.35,23.37,110600.0,18.1926,18.2004,18.177,18.1926,110600.0
2013-12-26 15:50:00,23.37,23.37,23.34,23.35,127600.0,18.1926,18.1926,18.1693,18.177,127600.0
2013-12-26 15:55:00,23.35,23.36,23.33,23.34,359800.0,18.177,18.1848,18.1615,18.1693,359800.0
2013-12-27 09:30:00,23.48,23.48,23.29,23.34,216600.0,18.2782,18.2782,18.1303,18.1693,216600.0
2013-12-27 09:35:00,23.33,23.54,23.33,23.47,183700.0,18.1615,18.325,18.1615,18.2705,183700.0
2013-12-27 09:40:00,23.47,23.51,23.43,23.45,139400.0,18.2705,18.3016,18.2393,18.2549,139400.0
2013-12-27 09:45:00,23.44,23.53,23.42,23.52,112000.0,18.2471,18.3172,18.2315,18.3094,112000.0
2013-12-27 09:50:00,23.52,23.58,23.5,23.51,85500.0,18.3094,18.3561,18.2938,18.3016,85500.0
2013-12-27 09:55:00,23.51,23.55,23.44,23.55,103500.0,18.3016,18.3327,18.2471,18.3327,103500.0
2013-12-27 10:00:00,23.54,23.57,23.51,23.51,95700.0,18.325,18.3483,18.3016,18.3016,95700.0
2013-12-27 10:05:00,23.51,23.51,23.42,23.44,92400.0,18.3016,18.3016,18.2315,18.2471,92400.0
2013-12-27 10:10:00,23.44,23.54,23.43,23.54,130500.0,18.2471,18.325,18.2393,18.325,130500.0
2013-12-27 10:15:00,23.54,23.57,23.52,23.55,190600.0,18.325,18.3483,18.3094,18.3327,190600.0
2013-12-27 10:20:00,23.54,23.57,23.52,23.54,70400.0,18.325,18.3483,18.3094,18.325,70400.0
2013-12-27 10:25:00,23.54,23.57,23.52,23.56,105500.0,18.325,18.3483,18.3094,18.3405,105500.0
2013-12-27 10:30:00,23.55,23.59,23.53,23.59,137100.0,18.3327,18.3639,18.3172,18.3639,137100.0
2013-12-27 10:35:00,23.59,23.6,23.58,23.58,69100.0,18.3639,18.3717,18.3561,18.3561,69100.0
2013-12-27 10:40:00,23.59,23.6,23.55,23.55,64900.0,18.3639,18.3717,18.3327,18.3327,64900.0
2013-12-27 10:45:00,23.55,23.56,23.51,23.52,68200.0,18.3327,18.3405,18.3016,18.3094,68200.0
2013-12-27 10:50:00,23.52,23.56,23.51,23.53,87100.0,18.3094,18.3405,18.3016,18.3172,87100.0
2013-12-27 10:55:00,23.53,23.55,23.51,23.51,50300.0,18.3172,18.3327,18.3016,18.3016,50300.0
2013-12-27 11:00:00,23.52,23.57,23.5,23.54,74500.0,18.3094,18.3483,18.2938,18.325,74500.0
2013-12-27 11:05:00,23.54,23.58,23.53,23.57,77900.0,18.325,18.3561,18.3172,18.3483,77900.0
2013-12-27 11:10:00,23.56,23.59,23.56,23.56,70400.0,18.3405,18.3639,18.3405,18.3405,70400.0
2013-12-27 11:15:00,23.56,23.59,23.56,23.56,73200.0,18.3405,18.3639,18.3405,18.3405,73200.0
2013-12-27 11:20:00,23.57,23.57,23.55,23.55,42800.0,18.3483,18.3483,18.3327,18.3327,42800.0
2013-12-27 11:25:00,23.55,23.56,23.52,23.52,96700.0,18.3327,18.3405,18.3094,18.3094,96700.0
2013-12-27 11:30:00,23.53,23.54,23.52,23.52,123800.0,18.3172,18.325,18.3094,18.3094,123800.0
2013-12-27 11:35:00,23.52,23.54,23.52,23.53,74400.0,18.3094,18.325,18.3094,18.3172,74400.0
2013-12-27 11:40:00,23.53,23.57,23.53,23.54,61300.0,18.3172,18.3483,18.3172,18.325,61300.0
2013-12-27 11:45:00,23.54,23.56,23.53,23.53,42900.0,18.325,18.3405,18.3172,18.3172,42900.0
2013-12-27 11:50:00,23.54,23.55,23.53,23.55,66200.0,18.325,18.3327,18.3172,18.3327,66200.0
2013-12-27 11:55:00,23.56,23.57,23.54,23.54,51300.0,18.3405,18.3483,18.325,18.325,51300.0
2013-12-27 12:00:00,23.53,23.54,23.5,23.5,58700.0,18.3172,18.325,18.2938,18.2938,58700.0
2013-12-27 12:05:00,23.51,23.56,23.5,23.54,69600.0,18.3016,18.3405,18.2938,18.325,69600.0
2013-12-27 12:10:00,23.54,23.56,23.53,23.54,49900.0,18.325,18.3405,18.3172,18.325,49900.0
2013-12-27 12:15:00,23.54,23.54,23.5,23.5,52300.0,18.325,18.325,18.2938,18.2938,52300.0
2013-12-27 12:20:00,23.51,23.56,23.49,23.55,71400.0,18.3016,18.3405,18.286,18.3327,71400.0
2013-12-27 12:25:00,23.55,23.58,23.54,23.58,64100.0,18.3327,18.3561,18.325,18.3561,64100.0
2013-12-27 12:30:00,23.58,23.58,23.55,23.55,47000.0,18.3561,18.3561,18.3327,18.3327,47000.0
2013-12-27 12:35:00,23.56,23.57,23.55,23.56,40400.0,18.3405,18.3483,18.3327,18.3405,40400.0
2013-12-27 12:40:00,23.57,23.57,23.56,23.56,29600.0,18.3483,18.3483,18.3405,18.3405,29600.0
2013-12-27 12:45:00,23.56,23.57,23.56,23.56,36500.0,18.3405,18.3483,18.3405,18.3405,36500.0
2013-12-27 12:50:00,23.56,23.59,23.53,23.53,114200.0,18.3405,18.3639,18.3172,18.3172,114200.0
2013-12-27 12:55:00,23.54,23.56,23.53,23.56,78300.0,18.325,18.3405,18.3172,18.3405,78300.0
2013-12-27 13:00:00,23.56,23.58,23.54,23.58,74400.0,18.3405,18.3561,18.325,18.3561,74400.0
2013-12-27 13:05:00,23.58,23.6,23.56,23.57,83900.0,18.3561,18.3717,18.3405,18.3483,83900.0
2013-12-27 13:10:00,23.57,23.57,23.55,23.57,45200.0,18.3483,18.3483,18.3327,18.3483,45200.0
2013-12-27 13:15:00,23.57,23.57,23.56,23.56,16300.0,18.3483,18.3483,18.3405,18.3405,16300.0
2013-12-27 13:20:00,23.57,23.57,23.56,23.57,31800.0,18.3483,18.3483,18.3405,18.3483,31800.0
2013-12-27 13:25:00,23.56,23.6,23.56,23.6,121400.0,18.3405,18.3717,18.3405,18.3717,121400.0
2013-12-27 13:30:00,23.6,23.64,23.59,23.63,96600.0,18.3717,18.4028,18.3639,18.395,96600.0
2013-12-27 13:35:00,23.62,23.63,23.62,23.63,30700.0,18.3872,18.395,18.3872,18.395,30700.0
2013-12-27 13:40:00,23.62,23.63,23.59,23.59,50500.0,18.3872,18.395,18.3639,18.3639,50500.0
2013-12-27 13:45:00,23.6,23.6,23.58,23.6,71300.0,18.3717,18.3717,18.3561,18.3717,71300.0
2013-12-27 13:50:00,23.6,23.6,23.57,23.58,65300.0,18.3717,18.3717,18.3483,18.3561,65300.0
2013-12-27 13:55:00,23.58,23.58,23.56,23.57,54600.0,18.3561,18.3561,18.3405,18.3483,54600.0
2013-12-27 14:00:00,23.56,23.57,23.56,23.56,20700.0,18.3405,18.3483,18.3405,18.3405,20700.0
2013-12-27 14:05:00,23.57,23.58,23.54,23.54,58000.0,18.3483,18.3561,18.325,18.325,58000.0
2013-12-27 14:10:00,23.55,23.57,23.54,23.56,57800.0,18.3327,18.3483,18.325,18.3405,57800.0
2013-12-27 14:15:00,23.56,23.56,23.52,23.53,72900.0,18.3405,18.3405,18.3094,18.3172,72900.0
2013-12-27 14:20:00,23.54,23.58,23.53,23.58,62500.0,18.325,18.3561,18.3172,18.3561,62500.0
2013-12-27 14:25:00,23.58,23.58,23.56,23.57,47200.0,18.3561,18.3561,18.3405,18.3483,47200.0
2013-12-27 14:30:00,23.56,23.57,23.54,23.54,28600.0,18.3405,18.3483,18.325,18.325,28600.0
2013-12-27 14:35:00,23.54,23.57,23.54,23.57,38600.0,18.325,18.3483,18.325,18.3483,38600.0
2013-12-27 14:40:00,23.57,23.59,23.56,23.58,48300.0,18.3483,18.3639,18.3405,18.3561,48300.0
2013-12-27 14:45:00,23.59,23.59,23.56,23.57,34300.0,18.3639,18.3639,18.3405,18.3483,34300.0
2013-12-27 14:50:00,23.56,23.57,23.55,23.56,43200.0,18.3405,18.3483,18.3327,18.3405,43200.0
2013-12-27 14:55:00,23.55,23.58,23.55,23.55,62100.0,18.3327,18.3561,18.3327,18.3327,62100.0
2013-12-27 15:00:00,23.56,23.57,23.55,23.56,56400.0,18.3405,18.3483,18.3327,18.3405,56400.0
2013-12-27 15:05:00,23.57,23.57,23.55,23.56,42800.0,18.3483,18.3483,18.3327,18.3405,42800.0
2013-12-27 15:10:00,23.57,23.57,23.55,23.56,58500.0,18.3483,18.3483,18.3327,18.3405,58500.0
2013-12-27 15:15:00,23.55,23.56,23.55,23.55,16900.0,18.3327,18.3405,18.3327,18.3327,16900.0
2013-12-27 15:20:00,23.56,23.57,23.55,23.57,30200.0,18.3405,18.3483,18.3327,18.3483,30200.0
2013-12-27 15:25:00,23.56,23.58,23.56,23.58,49400.0,18.3405,18.3561,18.3405,18.3561,49400.0
2013-12-27 15:30:00,23.58,23.58,23.57,23.58,62100.0,18.3561,18.3561,18.3483,18.3561,62100.0
2013-12-27 15:35:00,23.58,23.58,23.55,23.55,87800.0,18.3561,18.3561,18.3327,18.3327,87800.0
2013-12-27 15:40:00,23.55,23.58,23.55,23.57,91500.0,18.3327,18.3561,18.3327,18.3483,91500.0
2013-12-27 15:45:00,23.58,23.6,23.57,23.59,124000.0,18.3561,18.3717,18.3483,18.3639,124000.0
2013-12-27 15:50:00,23.6,23.6,23.57,23.57,188900.0,18.3717,18.3717,18.3483,18.3483,188900.0
2013-12-27 15:55:00,23.57,23.61,23.57,23.59,294800.0,18.3483,18.3794,18.3483,18.3639,294800.0
2013-12-30 09:30:00,23.41,23.46,23.3,23.31,279100.0,18.2238,18.2627,18.1381,18.1459,279100.0
2013-12-30 09:35:00,23.31,23.32,23.23,23.25,179100.0,18.1459,18.1537,18.0836,18.0992,179100.0
2013-12-30 09:40:00,23.24,23.37,23.21,23.36,168700.0,18.0914,18.1926,18.0681,18.1848,168700.0
2013-12-30 09:45:00,23.36,23.41,23.31,23.31,169700.0,18.1848,18.2238,18.1459,18.1459,169700.0
2013-12-30 09:50:00,23.32,23.33,23.23,23.28,135400.0,18.1537,18.1615,18.0836,18.1226,135400.0
2013-12-30 09:55:00,23.27,23.34,23.24,23.33,99300.0,18.1148,18.1693,18.0914,18.1615,99300.0
2013-12-30 10:00:00,23.34,23.39,23.31,23.36,168200.0,18.1693,18.2082,18.1459,18.1848,168200.0
2013-12-30 10:05:00,23.37,23.4,23.31,23.34,266900.0,18.1926,18.216,18.1459,18.1693,266900.0
2013-12-30 10:10:00,23.35,23.41,23.33,23.33,109000.0,18.177,18.2238,18.1615,18.1615,109000.0
2013-12-30 10:15:00,23.34,23.39,23.33,23.37,77100.0,18.1693,18.2082,18.1615,18.1926,77100.0
2013-12-30 10:20:00,23.36,23.36,23.28,23.28,115600.0,18.1848,18.1848,18.1226,18.1226,115600.0
2013-12-30 10:25:00,23.27,23.3,23.26,23.28,95100.0,18.1148,18.1381,18.107,18.1226,95100.0
2013-12-30 10:30:00,23.28,23.34,23.27,23.33,132800.0,18.1226,18.1693,18.1148,18.1615,132800.0
2013-12-30 10:35:00,23.33,23.34,23.27,23.28,97700.0,18.1615,18.1693,18.1148,18.1226,97700.0
2013-12-30 10:40:00,23.28,23.3,23.26,23.3,104900.0,18.1226,18.1381,18.107,18.1381,104900.0
2013-12-30 10:45:00,23.3,23.3,23.26,23.26,100700.0,18.1381,18.1381,18.107,18.107,100700.0
2013-12-30 10:50:00,23.26,23.29,23.26,23.27,64700.0,18.107,18.1303,18.107,18.1148,64700.0
2013-12-30 10:55:00,23.27,23.31,23.27,23.3,63700.0,18.1148,18.1459,18.1148,18.1381,63700.0
2013-12-30 11:00:00,23.3,23.32,23.28,23.31,76000.0,18.1381,18.1537,18.1226,18.1459,76000.0
2013-12-30 11:05:00,23.32,23.33,23.31,23.32,74600.0,18.1537,18.1615,18.1459,18.1537,74600.0
2013-12-30 11:10:00,23.31,23.33,23.29,23.3,86100.0,18.1459,18.1615,18.1303,18.1381,86100.0
2013-12-30 11:15:00,23.3,23.32,23.29,23.3,52600.0,18.1381,18.1537,18.1303,18.1381,52600.0
2013-12-30 11:20:00,23.29,23.3,23.25,23.28,112200.0,18.1303,18.1381,18.0992,18.1226,112200.0
2013-12-30 11:25:00,23.28,23.3,23.26,23.28,94900.0,18.1226,18.1381,18.107,18.1226,94900.0
2013-12-30 11:30:00,23.27,23.29,23.26,23.29,57800.0,18.1148,18.1303,18.107,18.1303,57800.0
2013-12-30 11:35:00,23.29,23.3,23.26,23.27,63000.0,18.1303,18.1381,18.107,18.1148,63000.0
2013-12-30 11:40:00,23.27,23.28,23.26,23.27,43400.0,18.1148,18.1226,18.107,18.1148,43400.0
2013-12-30 11:45:00,23.26,23.3,23.26,23.3,48500.0,18.107,18.1381,18.107,18.1381,48500.0
2013-12-30 11:50:00,23.3,23.32,23.29,23.31,46400.0,18.1381,18.1537,18.1303,18.1459,46400.0
2013-12-30 11:55:00,23.31,23.32,23.3,23.31,36300.0,18.1459,18.1537,18.1381,18.1459,36300.0
2013-12-30 12:00:00,23.31,23.33,23.3,23.31,48000.0,18.1459,18.1615,18.1381,18.1459,48000.0
2013-12-30 12:05:00,23.31,23.32,23.3,23.32,23600.0,18.1459,18.1537,18.1381,18.1537,23600.0
2013-12-30 12:10:00,23.31,23.33,23.31,23.33,36800.0,18.1459,18.1615,18.1459,18.1615,36800.0
2013-12-30 12:15:00,23.32,23.33,23.32,23.32,54900.0,18.1537,18.1615,18.1537,18.1537,54900.0
2013-12-30 12:20:00,23.32,23.33,23.3,23.3,65100.0,18.1537,18.1615,18.1381,18.1381,65100.0
2013-12-30 12:25:00,23.3,23.32,23.3,23.31,45200.0,18.1381,18.1537,18.1381,18.1459,45200.0
2013-12-30 12:30:00,23.31,23.31,23.28,23.3,51100.0,18.1459,18.1459,18.1226,18.1381,51100.0
2013-12-30 12:35:00,23.29,23.3,23.26,23.28,89800.0,18.1303,18.1381,18.107,18.1226,89800.0
2013-12-30 12:40:00,23.28,23.28,23.27,23.27,40800.0,18.1226,18.1226,18.1148,18.1148,40800.0
2013-12-30 12:45:00,23.27,23.28,23.25,23.27,51900.0,18.1148,18.1226,18.0992,18.1148,51900.0
2013-12-30 12:50:00,23.26,23.27,23.25,23.27,41200.0,18.107,18.1148,18.0992,18.1148,41200.0
2013-12-30 12:55:00,23.26,23.27,23.25,23.25,48900.0,18.107,18.1148,18.0992,18.0992,48900.0
2013-12-30 13:00:00,23.26,23.29,23.25,23.29,49400.0,18.107,18.1303,18.0992,18.1303,49400.0
2013-12-30 13:05:00,23.29,23.3,23.29,23.3,30100.0,18.1303,18.1381,18.1303,18.1381,30100.0
2013-12-30 13:10:00,23.3,23.3,23.28,23.3,71800.0,18.1381,18.1381,18.1226,18.1381,71800.0
2013-12-30 13:15:00,23.29,23.3,23.28,23.29,52200.0,18.1303,18.1381,18.1226,18.1303,52200.0
2013-12-30 13:20:00,23.3,23.31,23.28,23.28,63100.0,18.1381,18.1459,18.1226,18.1226,63100.0
2013-12-30 13:25:00,23.28,23.29,23.27,23.28,44800.0,18.1226,18.1303,18.1148,18.1226,44800.0
2013-12-30 13:30:00,23.29,23.29,23.28,23.29,21300.0,18.1303,18.1303,18.1226,18.1303,21300.0
2013-12-30 13:35:00,23.29,23.29,23.28,23.29,51700.0,18.1303,18.1303,18.1226,18.1303,51700.0
2013-12-30 13:40:00,23.29,23.29,23.28,23.29,68500.0,18.1303,18.1303,18.1226,18.1303,68500.0
2013-12-30 13:45:00,23.29,23.3,23.28,23.29,50800.0,18.1303,18.1381,18.1226,18.1303,50800.0
2013-12-30 13:50:00,23.3,23.3,23.25,23.25,106400.0,18.1381,18.1381,18.0992,18.0992,106400.0
2013-12-30 13:55:00,23.26,23.26,23.22,23.23,192300.0,18.107,18.107,18.0758,18.0836,192300.0
2013-12-30 14:00:00,23.22,23.24,23.21,23.23,116300.0,18.0758,18.0914,18.0681,18.0836,116300.0
2013-12-30 14:05:00,23.24,23.24,23.18,23.18,73800.0,18.0914,18.0914,18.0447,18.0447,73800.0
2013-12-30 14:10:00,23.19,23.21,23.18,23.21,77200.0,18.0525,18.0681,18.0447,18.0681,77200.0
2013-12-30 14:15:00,23.21,23.21,23.17,23.18,61400.0,18.0681,18.0681,18.0369,18.0447,61400.0
2013-12-30 14:20:00,23.17,23.18,23.15,23.15,111600.0,18.0369,18.0447,18.0214,18.0214,111600.0
2013-12-30 14:25:00,23.16,23.19,23.15,23.18,113400.0,18.0291,18.0525,18.0214,18.0447,113400.0
2013-12-30 14:30:00,23.18,23.18,23.16,23.18,64900.0,18.0447,18.0447,18.0291,18.0447,64900.0
2013-12-30 14:35:00,23.17,23.18,23.15,23.15,80300.0,18.0369,18.0447,18.0214,18.0214,80300.0
2013-12-30 14:40:00,23.16,23.17,23.15,23.15,35800.0,18.0291,18.0369,18.0214,18.0214,35800.0
2013-12-30 14:45:00,23.16,23.17,23.15,23.15,50500.0,18.0291,18.0369,18.0214,18.0214,50500.0
2013-12-30 14:50:00,23.15,23.16,23.14,23.15,108900.0,18.0214,18.0291,18.0136,18.0214,108900.0
2013-12-30 14:55:00,23.15,23.16,23.15,23.15,71700.0,18.0214,18.0291,18.0214,18.0214,71700.0
2013-12-30 15:00:00,23.14,23.16,23.12,23.13,106900.0,18.0136,18.0291,17.998,18.0058,106900.0
2013-12-30 15:05:00,23.12,23.13,23.1,23.11,106200.0,17.998,18.0058,17.9824,17.9902,106200.0
2013-12-30 15:10:00,23.11,23.12,23.1,23.12,150300.0,17.9902,17.998,17.9824,17.998,150300.0
2013-12-30 15:15:00,23.12,23.12,23.06,23.06,100800.0,17.998,17.998,17.9513,17.9513,100800.0
2013-12-30 15:20:00,23.07,23.09,23.04,23.04,136500.0,17.9591,17.9746,17.9357,17.9357,136500.0
2013-12-30 15:25:00,23.04,23.05,22.99,23.0,147900.0,17.9357,17.9435,17.8968,17.9046,147900.0
2013-12-30 15:30:00,22.99,23.0,22.97,23.0,135000.0,17.8968,17.9046,17.8812,17.9046,135000.0
2013-12-30 15:35:00,23.0,23.03,22.99,23.01,192900.0,17.9046,17.9279,17.8968,17.9124,192900.0
2013-12-30 15:40:00,23.01,23.02,22.94,22.94,128200.0,17.9124,17.9202,17.8579,17.8579,128200.0
2013-12-30 15:45:00,22.95,22.98,22.93,22.96,270200.0,17.8657,17.889,17.8501,17.8734,270200.0
2013-12-30 15:50:00,22.97,22.99,22.92,22.99,270700.0,17.8812,17.8968,17.8423,17.8968,270700.0
2013-12-30 15:55:00,22.99,23.01,22.91,22.94,663600.0,17.8968,17.9124,17.8345,17.8579,663600.0
2013-12-31 09:30:00,22.79,22.85,22.64,22.67,322400.0,17.7411,17.7878,17.6243,17.6477,322400.0
2013-12-31 09:35:00,22.67,22.69,22.63,22.68,255200.0,17.6477,17.6633,17.6166,17.6555,255200.0
2013-12-31 09:40:00,22.68,22.78,22.68,22.78,205300.0,17.6555,17.7333,17.6555,17.7333,205300.0
2013-12-31 09:45:00,22.78,22.8,22.72,22.76,285400.0,17.7333,17.7489,17.6866,17.7178,285400.0
2013-12-31 09:50:00,22.76,22.85,22.75,22.84,330200.0,17.7178,17.7878,17.71,17.78,330200.0
2013-12-31 09:55:00,22.85,22.91,22.81,22.9,248500.0,17.7878,17.8345,17.7567,17.8267,248500.0
2013-12-31 10:00:00,22.9,23.19,22.9,23.13,587000.0,17.8267,18.0525,17.8267,18.0058,587000.0
2013-12-31 10:05:00,23.13,23.17,23.01,23.07,415400.0,18.0058,18.0369,17.9124,17.9591,415400.0
2013-12-31 10:10:00,23.1,23.12,23.06,23.08,194700.0,17.9824,17.998,17.9513,17.9669,194700.0
2013-12-31 10:15:00,23.09,23.2,23.09,23.17,200800.0,17.9746,18.0603,17.9746,18.0369,200800.0
2013-12-31 10:20:00,23.18,23.2,23.1,23.13,201400.0,18.0447,18.0603,17.9824,18.0058,201400.0
2013-12-31 10:25:00,23.12,23.14,23.05,23.05,181000.0,17.998,18.0136,17.9435,17.9435,181000.0
2013-12-31 10:30:00,23.05,23.08,22.99,23.0,216100.0,17.9435,17.9669,17.8968,17.9046,216100.0
2013-12-31 10:35:00,23.0,23.11,23.0,23.1,163100.0,17.9046,17.9902,17.9046,17.9824,163100.0
2013-12-31 10:40:00,23.11,23.11,23.01,23.04,116700.0,17.9902,17.9902,17.9124,17.9357,116700.0
2013-12-31 10:45:00,23.04,23.07,23.01,23.04,95200.0,17.9357,17.9591,17.9124,17.9357,95200.0
2013-12-31 10:50:00,23.04,23.05,22.92,22.95,121000.0,17.9357,17.9435,17.8423,17.8657,121000.0
2013-12-31 10:55:00,22.95,23.0,22.9,22.91,109600.0,17.8657,17.9046,17.8267,17.8345,109600.0
2013-12-31 11:00:00,22.91,23.01,22.91,22.99,123600.0,17.8345,17.9124,17.8345,17.8968,123600.0
2013-12-31 11:05:00,22.99,23.05,22.98,23.04,118300.0,17.8968,17.9435,17.889,17.9357,118300.0
2013-12-31 11:10:00,23.04,23.06,22.99,23.0,153600.0,17.9357,17.9513,17.8968,17.9046,153600.0
2013-12-31 11:15:00,23.01,23.01,22.99,22.99,79700.0,17.9124,17.9124,17.8968,17.8968,79700.0
2013-12-31 11:20:00,22.99,23.0,22.96,22.99,197100.0,17.8968,17.9046,17.8734,17.8968,197100.0
2013-12-31 11:25:00,22.99,23.01,22.98,23.0,195800.0,17.8968,17.9124,17.889,17.9046,195800.0
2013-12-31 11:30:00,23.0,23.0,22.98,23.0,147900.0,17.9046,17.9046,17.889,17.9046,147900.0
2013-12-31 11:35:00,23.0,23.0,22.98,23.0,59300.0,17.9046,17.9046,17.889,17.9046,59300.0
2013-12-31 11:40:00,23.0,23.01,22.99,22.99,92100.0,17.9046,17.9124,17.8968,17.8968,92100.0
2013-12-31 11:45:00,22.99,23.0,22.98,23.0,117400.0,17.8968,17.9046,17.889,17.9046,117400.0
2013-12-31 11:50:00,22.99,23.0,22.98,22.99,113900.0,17.8968,17.9046,17.889,17.8968,113900.0
2013-12-31 11:55:00,22.99,23.0,22.96,22.98,84500.0,17.8968,17.9046,17.8734,17.889,84500.0
2013-12-31 12:00:00,22.98,22.99,22.93,22.93,133700.0,17.889,17.8968,17.8501,17.8501,133700.0
2013-12-31 12:05:00,22.94,22.95,22.92,22.93,72900.0,17.8579,17.8657,17.8423,17.8501,72900.0
2013-12-31 12:10:00,22.92,22.93,22.92,22.92,42900.0,17.8423,17.8501,17.8423,17.8423,42900.0
2013-12-31 12:15:00,22.93,22.93,22.91,22.92,119200.0,17.8501,17.8501,17.8345,17.8423,119200.0
2013-12-31 12:20:00,22.92,22.93,22.88,22.9,75700.0,17.8423,17.8501,17.8112,17.8267,75700.0
2013-12-31 12:25:00,22.89,22.93,22.88,22.92,159800.0,17.819,17.8501,17.8112,17.8423,159800.0
2013-12-31 12:30:00,22.94,22.96,22.93,22.95,90000.0,17.8579,17.8734,17.8501,17.8657,90000.0
2013-12-31 12:35:00,22.95,22.95,22.93,22.94,94500.0,17.8657,17.8657,17.8501,17.8579,94500.0
2013-12-31 12:40:00,22.95,22.97,22.92,22.97,144000.0,17.8657,17.8812,17.8423,17.8812,144000.0
2013-12-31 12:45:00,22.97,22.97,22.93,22.96,51900.0,17.8812,17.8812,17.8501,17.8734,51900.0
2013-12-31 12:50:00,22.96,22.98,22.94,22.94,110600.0,17.8734,17.889,17.8579,17.8579,110600.0
2013-12-31 12:55:00,22.95,22.96,22.92,22.95,99900.0,17.8657,17.8734,17.8423,17.8657,99900.0
2013-12-31 13:00:00,22.95,22.95,22.93,22.93,43500.0,17.8657,17.8657,17.8501,17.8501,43500.0
2013-12-31 13:05:00,22.94,22.95,22.93,22.95,112000.0,17.8579,17.8657,17.8501,17.8657,112000.0
2013-12-31 13:10:00,22.95,22.99,22.95,22.99,61600.0,17.8657,17.8968,17.8657,17.8968,61600.0
2013-12-31 13:15:00,22.99,22.99,22.98,22.98,43600.0,17.8968,17.8968,17.889,17.889,43600.0
2013-12-31 13:20:00,22.99,22.99,22.96,22.96,110000.0,17.8968,17.8968,17.8734,17.8734,110000.0
2013-12-31 13:25:00,22.97,22.98,22.95,22.96,129500.0,17.8812,17.889,17.8657,17.8734,129500.0
2013-12-31 13:30:00,22.97,22.97,22.96,22.97,36200.0,17.8812,17.8812,17.8734,17.8812,36200.0
2013-12-31 13:35:00,22.97,22.97,22.96,22.97,24600.0,17.8812,17.8812,17.8734,17.8812,24600.0
2013-12-31 13:40:00,22.97,22.98,22.94,22.95,170400.0,17.8812,17.889,17.8579,17.8657,170400.0
2013-12-31 13:45:00,22.95,22.96,22.94,22.95,68100.0,17.8657,17.8734,17.8579,17.8657,68100.0
2013-12-31 13:50:00,22.95,22.96,22.94,22.96,100600.0,17.8657,17.8734,17.8579,17.8734,100600.0
2013-12-31 13:55:00,22.96,22.96,22.94,22.95,155300.0,17.8734,17.8734,17.8579,17.8657,155300.0
2013-12-31 14:00:00,22.95,22.99,22.94,22.98,115500.0,17.8657,17.8968,17.8579,17.889,115500.0
2013-12-31 14:05:00,22.99,22.99,22.98,22.99,62000.0,17.8968,17.8968,17.889,17.8968,62000.0
2013-12-31 14:10:00,22.99,22.99,22.97,22.98,47000.0,17.8968,17.8968,17.8812,17.889,47000.0
2013-12-31 14:15:00,22.98,22.98,22.93,22.94,182300.0,17.889,17.889,17.8501,17.8579,182300.0
2013-12-31 14:20:00,22.94,22.94,22.87,22.87,103400.0,17.8579,17.8579,17.8034,17.8034,103400.0
2013-12-31 14:25:00,22.88,22.9,22.87,22.9,59100.0,17.8112,17.8267,17.8034,17.8267,59100.0
2013-12-31 14:30:00,22.91,22.94,22.9,22.92,72100.0,17.8345,17.8579,17.8267,17.8423,72100.0
2013-12-31 14:35:00,22.93,22.95,22.91,22.94,61100.0,17.8501,17.8657,17.8345,17.8579,61100.0
2013-12-31 14:40:00,22.95,22.95,22.93,22.93,89600.0,17.8657,17.8657,17.8501,17.8501,89600.0
2013-12-31 14:45:00,22.94,22.95,22.87,22.89,266100.0,17.8579,17.8657,17.8034,17.819,266100.0
2013-12-31 14:50:00,22.9,22.9,22.88,22.9,172900.0,17.8267,17.8267,17.8112,17.8267,172900.0
2013-12-31 14:55:00,22.9,22.9,22.87,22.87,123000.0,17.8267,17.8267,17.8034,17.8034,123000.0
2013-12-31 15:00:00,22.88,22.89,22.87,22.89,95300.0,17.8112,17.819,17.8034,17.819,95300.0
2013-12-31 15:05:00,22.88,22.89,22.88,22.89,76100.0,17.8112,17.819,17.8112,17.819,76100.0
2013-12-31 15:10:00,22.89,22.9,22.88,22.89,95500.0,17.819,17.8267,17.8112,17.819,95500.0
2013-12-31 15:15:00,22.89,22.93,22.89,22.92,85200.0,17.819,17.8501,17.819,17.8423,85200.0
2013-12-31 15:20:00,22.92,22.94,22.91,22.92,84600.0,17.8423,17.8579,17.8345,17.8423,84600.0
2013-12-31 15:25:00,22.91,22.94,22.9,22.94,225800.0,17.8345,17.8579,17.8267,17.8579,225800.0
2013-12-31 15:30:00,22.94,22.95,22.93,22.94,145500.0,17.8579,17.8657,17.8501,17.8579,145500.0
2013-12-31 15:35:00,22.94,22.97,22.93,22.96,168600.0,17.8579,17.8812,17.8501,17.8734,168600.0
2013-12-31 15:40:00,22.96,22.99,22.96,22.97,260200.0,17.8734,17.8968,17.8734,17.8812,260200.0
2013-12-31 15:45:00,22.98,23.03,22.98,23.02,274800.0,17.889,17.9279,17.889,17.9202,274800.0
2013-12-31 15:50:00,23.02,23.03,23.01,23.01,241200.0,17.9202,17.9279,17.9124,17.9124,241200.0
2013-12-31 15:55:00,23.01,23.03,22.98,23.03,702000.0,17.9124,17.9279,17.889,17.9279,702000.0
2014-01-02 09:30:00,23.5,23.64,23.41,23.58,566000.0,18.2938,18.4028,18.2238,18.3561,566000.0
2014-01-02 09:35:00,23.59,23.72,23.56,23.57,336900.0,18.3639,18.4651,18.3405,18.3483,336900.0
2014-01-02 09:40:00,23.57,23.79,23.57,23.74,341400.0,18.3483,18.5196,18.3483,18.4806,341400.0
2014-01-02 09:45:00,23.74,23.85,23.73,23.84,397000.0,18.4806,18.5663,18.4729,18.5585,397000.0
2014-01-02 09:50:00,23.85,23.97,23.74,23.77,519400.0,18.5663,18.6597,18.4806,18.504,519400.0
2014-01-02 09:55:00,23.78,23.93,23.76,23.89,203600.0,18.5118,18.6286,18.4962,18.5974,203600.0
2014-01-02 10:00:00,23.89,23.95,23.89,23.92,290600.0,18.5974,18.6441,18.5974,18.6208,290600.0
2014-01-02 10:05:00,23.92,23.94,23.8,23.81,264000.0,18.6208,18.6363,18.5274,18.5351,264000.0
2014-01-02 10:10:00,23.81,23.89,23.75,23.85,263900.0,18.5351,18.5974,18.4884,18.5663,263900.0
2014-01-02 10:15:00,23.85,23.94,23.84,23.93,175800.0,18.5663,18.6363,18.5585,18.6286,175800.0
2014-01-02 10:20:00,23.93,23.97,23.92,23.96,172900.0,18.6286,18.6597,18.6208,18.6519,172900.0
2014-01-02 10:25:00,23.96,23.98,23.91,23.98,156800.0,18.6519,18.6675,18.613,18.6675,156800.0
2014-01-02 10:30:00,23.98,24.14,23.97,24.13,420200.0,18.6675,18.792,18.6597,18.7842,420200.0
2014-01-02 10:35:00,24.12,24.18,24.08,24.09,277400.0,18.7765,18.8232,18.7453,18.7531,277400.0
2014-01-02 10:40:00,24.09,24.1,24.01,24.1,213800.0,18.7531,18.7609,18.6908,18.7609,213800.0
2014-01-02 10:45:00,24.1,24.15,24.08,24.11,118400.0,18.7609,18.7998,18.7453,18.7687,118400.0
2014-01-02 10:50:00,24.11,24.12,24.05,24.09,108900.0,18.7687,18.7765,18.722,18.7531,108900.0
2014-01-02 10:55:00,24.09,24.11,24.05,24.06,87300.0,18.7531,18.7687,18.722,18.7298,87300.0
2014-01-02 11:00:00,24.06,24.06,24.0,24.03,110600.0,18.7298,18.7298,18.683,18.7064,110600.0
2014-01-02 11:05:00,24.02,24.06,24.02,24.03,107800.0,18.6986,18.7298,18.6986,18.7064,107800.0
2014-01-02 11:10:00,24.03,24.05,24.01,24.01,114400.0,18.7064,18.722,18.6908,18.6908,114400.0
2014-01-02 11:15:00,24.01,24.05,24.01,24.05,102700.0,18.6908,18.722,18.6908,18.722,102700.0
2014-01-02 11:20:00,24.05,24.06,24.04,24.05,104700.0,18.722,18.7298,18.7142,18.722,104700.0
2014-01-02 11:25:00,24.04,24.06,24.04,24.06,90000.0,18.7142,18.7298,18.7142,18.7298,90000.0
2014-01-02 11:30:00,24.05,24.05,24.01,24.01,95000.0,18.722,18.722,18.6908,18.6908,95000.0
2014-01-02 11:35:00,24.01,24.08,24.01,24.06,139200.0,18.6908,18.7453,18.6908,18.7298,139200.0
2014-01-02 11:40:00,24.06,24.07,24.02,24.07,137800.0,18.7298,18.7375,18.6986,18.7375,137800.0
2014-01-02 11:45:00,24.07,24.11,24.06,24.08,95000.0,18.7375,18.7687,18.7298,18.7453,95000.0
2014-01-02 11:50:00,24.08,24.1,24.05,24.05,90300.0,18.7453,18.7609,18.722,18.722,90300.0
2014-01-02 11:55:00,24.06,24.06,23.96,23.97,145400.0,18.7298,18.7298,18.6519,18.6597,145400.0
2014-01-02 12:00:00,23.98,24.0,23.94,23.94,137500.0,18.6675,18.683,18.6363,18.6363,137500.0
2014-01-02 12:05:00,23.94,23.96,23.93,23.94,74800.0,18.6363,18.6519,18.6286,18.6363,74800.0
2014-01-02 12:10:00,23.95,23.95,23.91,23.92,49300.0,18.6441,18.6441,18.613,18.6208,49300.0
2014-01-02 12:15:00,23.93,23.93,23.88,23.89,70200.0,18.6286,18.6286,18.5896,18.5974,70200.0
2014-01-02 12:20:00,23.9,23.92,23.88,23.91,57000.0,18.6052,18.6208,18.5896,18.613,57000.0
2014-01-02 12:25:00,23.91,23.93,23.9,23.91,44000.0,18.613,18.6286,18.6052,18.613,44000.0
2014-01-02 12:30:00,23.9,23.92,23.87,23.91,59300.0,18.6052,18.6208,18.5818,18.613,59300.0
2014-01-02 12:35:00,23.9,23.94,23.9,23.93,41600.0,18.6052,18.6363,18.6052,18.6286,41600.0
2014-01-02 12:40:00,23.92,23.93,23.88,23.88,43400.0,18.6208,18.6286,18.5896,18.5896,43400.0
2014-01-02 12:45:00,23.88,23.93,23.88,23.93,48000.0,18.5896,18.6286,18.5896,18.6286,48000.0
2014-01-02 12:50:00,23.92,24.0,23.92,24.0,115200.0,18.6208,18.683,18.6208,18.683,115200.0
2014-01-02 12:55:00,23.99,24.0,23.96,23.98,76800.0,18.6753,18.683,18.6519,18.6675,76800.0
2014-01-02 13:00:00,23.99,24.05,23.97,24.03,137300.0,18.6753,18.722,18.6597,18.7064,137300.0
2014-01-02 13:05:00,24.03,24.08,24.02,24.03,140700.0,18.7064,18.7453,18.6986,18.7064,140700.0
2014-01-02 13:10:00,24.03,24.06,24.02,24.05,59500.0,18.7064,18.7298,18.6986,18.722,59500.0
2014-01-02 13:15:00,24.06,24.06,24.02,24.03,47300.0,18.7298,18.7298,18.6986,18.7064,47300.0
2014-01-02 13:20:00,24.03,24.05,24.03,24.05,49600.0,18.7064,18.722,18.7064,18.722,49600.0
2014-01-02 13:25:00,24.05,24.1,24.02,24.1,112800.0,18.722,18.7609,18.6986,18.7609,112800.0
2014-01-02 13:30:00,24.1,24.18,24.1,24.17,197200.0,18.7609,18.8232,18.7609,18.8154,197200.0
2014-01-02 13:35:00,24.16,24.24,24.15,24.23,138600.0,18.8076,18.8699,18.7998,18.8621,138600.0
2014-01-02 13:40:00,24.23,24.23,24.21,24.21,67800.0,18.8621,18.8621,18.8465,18.8465,67800.0
2014-01-02 13:45:00,24.22,24.27,24.19,24.19,144800.0,18.8543,18.8932,18.831,18.831,144800.0
2014-01-02 13:50:00,24.19,24.21,24.16,24.19,89400.0,18.831,18.8465,18.8076,18.831,89400.0
2014-01-02 13:55:00,24.19,24.22,24.18,24.19,69300.0,18.831,18.8543,18.8232,18.831,69300.0
2014-01-02 14:00:00,24.19,24.19,24.08,24.1,131600.0,18.831,18.831,18.7453,18.7609,131600.0
2014-01-02 14:05:00,24.09,24.13,24.08,24.13,44300.0,18.7531,18.7842,18.7453,18.7842,44300.0
2014-01-02 14:10:00,24.13,24.17,24.1,24.1,79700.0,18.7842,18.8154,18.7609,18.7609,79700.0
2014-01-02 14:15:00,24.09,24.09,24.03,24.04,63600.0,18.7531,18.7531,18.7064,18.7142,63600.0
2014-01-02 14:20:00,24.04,24.12,24.03,24.11,96100.0,18.7142,18.7765,18.7064,18.7687,96100.0
2014-01-02 14:25:00,24.11,24.13,24.09,24.1,61700.0,18.7687,18.7842,18.7531,18.7609,61700.0
2014-01-02 14:30:00,24.11,24.17,24.1,24.14,67600.0,18.7687,18.8154,18.7609,18.792,67600.0
2014-01-02 14:35:00,24.13,24.14,24.1,24.11,41100.0,18.7842,18.792,18.7609,18.7687,41100.0
2014-01-02 14:40:00,24.1,24.15,24.1,24.14,41600.0,18.7609,18.7998,18.7609,18.792,41600.0
2014-01-02 14:45:00,24.13,24.17,24.12,24.15,65600.0,18.7842,18.8154,18.7765,18.7998,65600.0
2014-01-02 14:50:00,24.16,24.16,24.12,24.13,46400.0,18.8076,18.8076,18.7765,18.7842,46400.0
2014-01-02 14:55:00,24.13,24.14,24.1,24.11,52100.0,18.7842,18.792,18.7609,18.7687,52100.0
2014-01-02 15:00:00,24.1,24.12,24.06,24.07,107400.0,18.7609,18.7765,18.7298,18.7375,107400.0
2014-01-02 15:05:00,24.07,24.09,24.06,24.07,69300.0,18.7375,18.7531,18.7298,18.7375,69300.0
2014-01-02 15:10:00,24.07,24.12,24.06,24.11,107800.0,18.7375,18.7765,18.7298,18.7687,107800.0
2014-01-02 15:15:00,24.1,24.12,24.1,24.11,67000.0,18.7609,18.7765,18.7609,18.7687,67000.0
2014-01-02 15:20:00,24.11,24.11,24.08,24.09,74800.0,18.7687,18.7687,18.7453,18.7531,74800.0
2014-01-02 15:25:00,24.08,24.09,23.99,23.99,241900.0,18.7453,18.7531,18.6753,18.6753,241900.0
2014-01-02 15:30:00,23.99,24.02,23.99,23.99,144500.0,18.6753,18.6986,18.6753,18.6753,144500.0
2014-01-02 15:35:00,23.99,24.0,23.97,23.97,146000.0,18.6753,18.683,18.6597,18.6597,146000.0
2014-01-02 15:40:00,23.98,24.01,23.96,23.97,179000.0,18.6675,18.6908,18.6519,18.6597,179000.0
2014-01-02 15:45:00,23.97,24.0,23.96,24.0,330300.0,18.6597,18.683,18.6519,18.683,330300.0
2014-01-02 15:50:00,23.99,24.0,23.97,23.97,298900.0,18.6753,18.683,18.6597,18.6597,298900.0
2014-01-02 15:55:00,23.98,23.99,23.94,23.95,961400.0,18.6675,18.6753,18.6363,18.6441,961400.0
2014-01-03 09:30:00,24.17,24.24,24.07,24.12,351100.0,18.8154,18.8699,18.7375,18.7765,351100.0
2014-01-03 09:35:00,24.12,24.22,23.98,24.01,322600.0,18.7765,18.8543,18.6675,18.6908,322600.0
2014-01-03 09:40:00,24.0,24.11,23.96,24.08,232100.0,18.683,18.7687,18.6519,18.7453,232100.0
2014-01-03 09:45:00,24.08,24.18,24.07,24.07,230300.0,18.7453,18.8232,18.7375,18.7375,230300.0
2014-01-03 09:50:00,24.08,24.2,24.03,24.19,212800.0,18.7453,18.8387,18.7064,18.831,212800.0
2014-01-03 09:55:00,24.19,24.2,24.05,24.06,259800.0,18.831,18.8387,18.722,18.7298,259800.0
2014-01-03 10:00:00,24.06,24.1,23.99,24.08,191600.0,18.7298,18.7609,18.6753,18.7453,191600.0
2014-01-03 10:05:00,24.09,24.11,24.04,24.09,122800.0,18.7531,18.7687,18.7142,18.7531,122800.0
2014-01-03 10:10:00,24.1,24.18,24.1,24.17,178500.0,18.7609,18.8232,18.7609,18.8154,178500.0
2014-01-03 10:15:00,24.17,24.19,24.11,24.12,174300.0,18.8154,18.831,18.7687,18.7765,174300.0
2014-01-03 10:20:00,24.12,24.14,24.1,24.12,82900.0,18.7765,18.792,18.7609,18.7765,82900.0
2014-01-03 10:25:00,24.12,24.13,24.06,24.06,70900.0,18.7765,18.7842,18.7298,18.7298,70900.0
2014-01-03 10:30:00,24.06,24.11,24.06,24.1,116100.0,18.7298,18.7687,18.7298,18.7609,116100.0
2014-01-03 10:35:00,24.11,24.13,24.08,24.1,119600.0,18.7687,18.7842,18.7453,18.7609,119600.0
2014-01-03 10:40:00,24.09,24.12,24.05,24.11,120600.0,18.7531,18.7765,18.722,18.7687,120600.0
2014-01-03 10:45:00,24.11,24.12,24.07,24.1,258500.0,18.7687,18.7765,18.7375,18.7609,258500.0
2014-01-03 10:50:00,24.09,24.19,24.09,24.18,205300.0,18.7531,18.831,18.7531,18.8232,205300.0
2014-01-03 10:55:00,24.18,24.24,24.15,24.23,172100.0,18.8232,18.8699,18.7998,18.8621,172100.0
2014-01-03 11:00:00,24.23,24.25,24.19,24.22,177900.0,18.8621,18.8777,18.831,18.8543,177900.0
2014-01-03 11:05:00,24.21,24.23,24.17,24.17,93100.0,18.8465,18.8621,18.8154,18.8154,93100.0
2014-01-03 11:10:00,24.17,24.2,24.13,24.19,79000.0,18.8154,18.8387,18.7842,18.831,79000.0
2014-01-03 11:15:00,24.2,24.22,24.18,24.18,72900.0,18.8387,18.8543,18.8232,18.8232,72900.0
2014-01-03 11:20:00,24.18,24.21,24.15,24.18,136300.0,18.8232,18.8465,18.7998,18.8232,136300.0
2014-01-03 11:25:00,24.19,24.2,24.14,24.18,89400.0,18.831,18.8387,18.792,18.8232,89400.0
2014-01-03 11:30:00,24.18,24.21,24.15,24.17,56300.0,18.8232,18.8465,18.7998,18.8154,56300.0
2014-01-03 11:35:00,24.17,24.2,24.15,24.2,55900.0,18.8154,18.8387,18.7998,18.8387,55900.0
2014-01-03 11:40:00,24.2,24.2,24.15,24.15,52400.0,18.8387,18.8387,18.7998,18.7998,52400.0
2014-01-03 11:45:00,24.16,24.16,24.11,24.12,75600.0,18.8076,18.8076,18.7687,18.7765,75600.0
2014-01-03 11:50:00,24.12,24.19,24.12,24.16,106300.0,18.7765,18.831,18.7765,18.8076,106300.0
2014-01-03 11:55:00,24.16,24.24,24.16,24.24,74400.0,18.8076,18.8699,18.8076,18.8699,74400.0
2014-01-03 12:00:00,24.24,24.28,24.2,24.2,147700.0,18.8699,18.901,18.8387,18.8387,147700.0
2014-01-03 12:05:00,24.2,24.21,24.16,24.16,57100.0,18.8387,18.8465,18.8076,18.8076,57100.0
2014-01-03 12:10:00,24.18,24.19,24.16,24.17,65900.0,18.8232,18.831,18.8076,18.8154,65900.0
2014-01-03 12:15:00,24.17,24.17,24.16,24.17,28300.0,18.8154,18.8154,18.8076,18.8154,28300.0
2014-01-03 12:20:00,24.16,24.19,24.15,24.15,118000.0,18.8076,18.831,18.7998,18.7998,118000.0
2014-01-03 12:25:00,24.16,24.16,24.13,24.13,56400.0,18.8076,18.8076,18.7842,18.7842,56400.0
2014-01-03 12:30:00,24.14,24.23,24.14,24.19,183100.0,18.792,18.8621,18.792,18.831,183100.0
2014-01-03 12:35:00,24.19,24.29,24.17,24.2,316600.0,18.831,18.9088,18.8154,18.8387,316600.0
2014-01-03 12:40:00,24.21,24.21,24.13,24.14,88200.0,18.8465,18.8465,18.7842,18.792,88200.0
2014-01-03 12:45:00,24.13,24.14,24.1,24.11,129300.0,18.7842,18.792,18.7609,18.7687,129300.0
2014-01-03 12:50:00,24.12,24.14,24.11,24.13,40100.0,18.7765,18.792,18.7687,18.7842,40100.0
2014-01-03 12:55:00,24.14,24.14,24.13,24.13,37300.0,18.792,18.792,18.7842,18.7842,37300.0
2014-01-03 13:00:00,24.13,24.16,24.13,24.14,57700.0,18.7842,18.8076,18.7842,18.792,57700.0
2014-01-03 13:05:00,24.14,24.18,24.14,24.17,68500.0,18.792,18.8232,18.792,18.8154,68500.0
2014-01-03 13:10:00,24.17,24.18,24.14,24.15,61800.0,18.8154,18.8232,18.792,18.7998,61800.0
2014-01-03 13:15:00,24.15,24.17,24.14,24.17,42600.0,18.7998,18.8154,18.792,18.8154,42600.0
2014-01-03 13:20:00,24.17,24.17,24.14,24.15,213800.0,18.8154,18.8154,18.792,18.7998,213800.0
2014-01-03 13:25:00,24.14,24.14,24.09,24.09,109800.0,18.792,18.792,18.7531,18.7531,109800.0
2014-01-03 13:30:00,24.1,24.1,24.06,24.07,32100.0,18.7609,18.7609,18.7298,18.7375,32100.0
2014-01-03 13:35:00,24.06,24.07,24.05,24.07,55200.0,18.7298,18.7375,18.722,18.7375,55200.0
2014-01-03 13:40:00,24.06,24.1,24.06,24.08,65100.0,18.7298,18.7609,18.7298,18.7453,65100.0
2014-01-03 13:45:00,24.08,24.08,24.05,24.05,85200.0,18.7453,18.7453,18.722,18.722,85200.0
2014-01-03 13:50:00,24.05,24.06,24.01,24.01,93800.0,18.722,18.7298,18.6908,18.6908,93800.0
2014-01-03 13:55:00,24.01,24.01,23.95,23.96,105700.0,18.6908,18.6908,18.6441,18.6519,105700.0
2014-01-03 14:00:00,23.97,24.06,23.96,24.01,99500.0,18.6597,18.7298,18.6519,18.6908,99500.0
2014-01-03 14:05:00,24.02,24.02,23.96,23.96,67700.0,18.6986,18.6986,18.6519,18.6519,67700.0
2014-01-03 14:10:00,23.95,23.96,23.88,23.94,155300.0,18.6441,18.6519,18.5896,18.6363,155300.0
2014-01-03 14:15:00,23.94,24.0,23.93,23.99,43800.0,18.6363,18.683,18.6286,18.6753,43800.0
2014-01-03 14:20:00,23.99,24.01,23.98,24.0,122600.0,18.6753,18.6908,18.6675,18.683,122600.0
2014-01-03 14:25:00,24.0,24.09,24.0,24.08,110700.0,18.683,18.7531,18.683,18.7453,110700.0
2014-01-03 14:30:00,24.08,24.1,24.04,24.05,162700.0,18.7453,18.7609,18.7142,18.722,162700.0
2014-01-03 14:35:00,24.03,24.07,24.02,24.03,101200.0,18.7064,18.7375,18.6986,18.7064,101200.0
2014-01-03 14:40:00,24.02,24.06,24.02,24.05,63100.0,18.6986,18.7298,18.6986,18.722,63100.0
2014-01-03 14:45:00,24.05,24.05,24.03,24.03,117500.0,18.722,18.722,18.7064,18.7064,117500.0
2014-01-03 14:50:00,24.03,24.09,24.03,24.08,69200.0,18.7064,18.7531,18.7064,18.7453,69200.0
2014-01-03 14:55:00,24.08,24.08,24.02,24.02,58000.0,18.7453,18.7453,18.6986,18.6986,58000.0
2014-01-03 15:00:00,24.02,24.03,23.98,23.98,90600.0,18.6986,18.7064,18.6675,18.6675,90600.0
2014-01-03 15:05:00,23.98,23.98,23.95,23.97,109900.0,18.6675,18.6675,18.6441,18.6597,109900.0
2014-01-03 15:10:00,23.98,24.01,23.96,23.96,87500.0,18.6675,18.6908,18.6519,18.6519,87500.0
2014-01-03 15:15:00,23.96,23.99,23.96,23.97,61900.0,18.6519,18.6753,18.6519,18.6597,61900.0
2014-01-03 15:20:00,23.97,24.02,23.97,24.02,154200.0,18.6597,18.6986,18.6597,18.6986,154200.0
2014-01-03 15:25:00,24.01,24.02,23.99,24.0,76800.0,18.6908,18.6986,18.6753,18.683,76800.0
2014-01-03 15:30:00,23.99,24.02,23.99,24.01,74300.0,18.6753,18.6986,18.6753,18.6908,74300.0
2014-01-03 15:35:00,24.0,24.03,23.99,24.02,100200.0,18.683,18.7064,18.6753,18.6986,100200.0
2014-01-03 15:40:00,24.03,24.03,23.98,23.99,119100.0,18.7064,18.7064,18.6675,18.6753,119100.0
2014-01-03 15:45:00,23.99,24.0,23.95,23.95,251000.0,18.6753,18.683,18.6441,18.6441,251000.0
2014-01-03 15:50:00,23.96,23.96,23.9,23.91,242600.0,18.6519,18.6519,18.6052,18.613,242600.0
2014-01-03 15:55:00,23.92,23.94,23.89,23.92,693800.0,18.6208,18.6363,18.5974,18.6208,693800.0
2014-01-06 09:30:00,24.35,24.35,24.12,24.17,360500.0,18.9555,18.9555,18.7765,18.8154,360500.0
2014-01-06 09:35:00,24.18,24.29,24.13,24.26,195900.0,18.8232,18.9088,18.7842,18.8854,195900.0
2014-01-06 09:40:00,24.25,24.37,24.25,24.35,226400.0,18.8777,18.9711,18.8777,18.9555,226400.0
2014-01-06 09:45:00,24.35,24.35,24.31,24.33,142700.0,18.9555,18.9555,18.9244,18.9399,142700.0
2014-01-06 09:50:00,24.34,24.36,24.27,24.34,213700.0,18.9477,18.9633,18.8932,18.9477,213700.0
2014-01-06 09:55:00,24.35,24.44,24.33,24.38,187300.0,18.9555,19.0256,18.9399,18.9789,187300.0
2014-01-06 10:00:00,24.39,24.48,24.39,24.45,184200.0,18.9866,19.0567,18.9866,19.0334,184200.0
2014-01-06 10:05:00,24.45,24.54,24.45,24.51,238800.0,19.0334,19.1034,19.0334,19.0801,238800.0
2014-01-06 10:10:00,24.51,24.53,24.27,24.31,345300.0,19.0801,19.0956,18.8932,18.9244,345300.0
2014-01-06 10:15:00,24.31,24.37,24.16,24.17,369300.0,18.9244,18.9711,18.8076,18.8154,369300.0
2014-01-06 10:20:00,24.17,24.22,24.08,24.21,255600.0,18.8154,18.8543,18.7453,18.8465,255600.0
2014-01-06 10:25:00,24.21,24.27,24.19,24.2,192400.0,18.8465,18.8932,18.831,18.8387,192400.0
2014-01-06 10:30:00,24.2,24.21,24.14,24.14,114900.0,18.8387,18.8465,18.792,18.792,114900.0
2014-01-06 10:35:00,24.14,24.15,24.08,24.11,88700.0,18.792,18.7998,18.7453,18.7687,88700.0
2014-01-06 10:40:00,24.12,24.26,24.12,24.25,102100.0,18.7765,18.8854,18.7765,18.8777,102100.0
2014-01-06 10:45:00,24.24,24.26,24.19,24.25,133200.0,18.8699,18.8854,18.831,18.8777,133200.0
2014-01-06 10:50:00,24.24,24.26,24.2,24.21,74100.0,18.8699,18.8854,18.8387,18.8465,74100.0
2014-01-06 10:55:00,24.21,24.28,24.21,24.28,106200.0,18.8465,18.901,18.8465,18.901,106200.0
2014-01-06 11:00:00,24.28,24.28,24.23,24.24,79500.0,18.901,18.901,18.8621,18.8699,79500.0
2014-01-06 11:05:00,24.23,24.24,24.17,24.19,64600.0,18.8621,18.8699,18.8154,18.831,64600.0
2014-01-06 11:10:00,24.19,24.19,24.16,24.18,42200.0,18.831,18.831,18.8076,18.8232,42200.0
2014-01-06 11:15:00,24.17,24.18,24.14,24.15,62200.0,18.8154,18.8232,18.792,18.7998,62200.0
2014-01-06 11:20:00,24.15,24.18,24.14,24.15,113500.0,18.7998,18.8232,18.792,18.7998,113500.0
2014-01-06 11:25:00,24.15,24.16,24.13,24.14,70200.0,18.7998,18.8076,18.7842,18.792,70200.0
2014-01-06 11:30:00,24.14,24.15,24.11,24.12,115500.0,18.792,18.7998,18.7687,18.7765,115500.0
2014-01-06 11:35:00,24.11,24.15,24.06,24.14,113800.0,18.7687,18.7998,18.7298,18.792,113800.0
2014-01-06 11:40:00,24.14,24.15,24.1,24.15,77900.0,18.792,18.7998,18.7609,18.7998,77900.0
2014-01-06 11:45:00,24.15,24.16,24.13,24.15,65800.0,18.7998,18.8076,18.7842,18.7998,65800.0
2014-01-06 11:50:00,24.15,24.17,24.13,24.17,99300.0,18.7998,18.8154,18.7842,18.8154,99300.0
2014-01-06 11:55:00,24.16,24.18,24.16,24.17,69100.0,18.8076,18.8232,18.8076,18.8154,69100.0
2014-01-06 12:00:00,24.18,24.19,24.16,24.19,104300.0,18.8232,18.831,18.8076,18.831,104300.0
2014-01-06 12:05:00,24.19,24.28,24.19,24.28,44400.0,18.831,18.901,18.831,18.901,44400.0
2014-01-06 12:10:00,24.28,24.28,24.27,24.27,39300.0,18.901,18.901,18.8932,18.8932,39300.0
2014-01-06 12:15:00,24.27,24.27,24.21,24.21,32900.0,18.8932,18.8932,18.8465,18.8465,32900.0
2014-01-06 12:20:00,24.22,24.27,24.21,24.26,46700.0,18.8543,18.8932,18.8465,18.8854,46700.0
2014-01-06 12:25:00,24.25,24.28,24.24,24.27,56000.0,18.8777,18.901,18.8699,18.8932,56000.0
2014-01-06 12:30:00,24.27,24.27,24.19,24.2,39900.0,18.8932,18.8932,18.831,18.8387,39900.0
2014-01-06 12:35:00,24.2,24.22,24.2,24.2,43100.0,18.8387,18.8543,18.8387,18.8387,43100.0
2014-01-06 12:40:00,24.2,24.22,24.19,24.22,29900.0,18.8387,18.8543,18.831,18.8543,29900.0
2014-01-06 12:45:00,24.22,24.23,24.21,24.23,44800.0,18.8543,18.8621,18.8465,18.8621,44800.0
2014-01-06 12:50:00,24.23,24.27,24.22,24.25,40400.0,18.8621,18.8932,18.8543,18.8777,40400.0
2014-01-06 12:55:00,24.26,24.27,24.24,24.25,46800.0,18.8854,18.8932,18.8699,18.8777,46800.0
2014-01-06 13:00:00,24.25,24.26,24.23,24.24,42500.0,18.8777,18.8854,18.8621,18.8699,42500.0
2014-01-06 13:05:00,24.25,24.3,24.24,24.28,90200.0,18.8777,18.9166,18.8699,18.901,90200.0
2014-01-06 13:10:00,24.27,24.28,24.26,24.27,43700.0,18.8932,18.901,18.8854,18.8932,43700.0
2014-01-06 13:15:00,24.27,24.28,24.25,24.27,51900.0,18.8932,18.901,18.8777,18.8932,51900.0
2014-01-06 13:20:00,24.27,24.28,24.26,24.28,29500.0,18.8932,18.901,18.8854,18.901,29500.0
2014-01-06 13:25:00,24.27,24.3,24.27,24.29,56700.0,18.8932,18.9166,18.8932,18.9088,56700.0
2014-01-06 13:30:00,24.29,24.3,24.28,24.29,60100.0,18.9088,18.9166,18.901,18.9088,60100.0
2014-01-06 13:35:00,24.29,24.29,24.27,24.29,24600.0,18.9088,18.9088,18.8932,18.9088,24600.0
2014-01-06 13:40:00,24.28,24.3,24.28,24.28,70300.0,18.901,18.9166,18.901,18.901,70300.0
2014-01-06 13:45:00,24.28,24.29,24.21,24.23,63800.0,18.901,18.9088,18.8465,18.8621,63800.0
2014-01-06 13:50:00,24.23,24.23,24.17,24.22,121200.0,18.8621,18.8621,18.8154,18.8543,121200.0
2014-01-06 13:55:00,24.22,24.23,24.19,24.19,70800.0,18.8543,18.8621,18.831,18.831,70800.0
2014-01-06 14:00:00,24.2,24.23,24.18,24.2,83000.0,18.8387,18.8621,18.8232,18.8387,83000.0
2014-01-06 14:05:00,24.19,24.23,24.19,24.22,74300.0,18.831,18.8621,18.831,18.8543,74300.0
2014-01-06 14:10:00,24.22,24.25,24.21,24.24,43700.0,18.8543,18.8777,18.8465,18.8699,43700.0
2014-01-06 14:15:00,24.24,24.25,24.23,24.25,43600.0,18.8699,18.8777,18.8621,18.8777,43600.0
2014-01-06 14:20:00,24.25,24.26,24.23,24.23,35900.0,18.8777,18.8854,18.8621,18.8621,35900.0
2014-01-06 14:25:00,24.24,24.29,24.23,24.24,123900.0,18.8699,18.9088,18.8621,18.8699,123900.0
2014-01-06 14:30:00,24.25,24.25,24.18,24.18,79400.0,18.8777,18.8777,18.8232,18.8232,79400.0
2014-01-06 14:35:00,24.19,24.21,24.19,24.2,50300.0,18.831,18.8465,18.831,18.8387,50300.0
2014-01-06 14:40:00,24.2,24.24,24.2,24.23,108900.0,18.8387,18.8699,18.8387,18.8621,108900.0
2014-01-06 14:45:00,24.22,24.23,24.19,24.22,96200.0,18.8543,18.8621,18.831,18.8543,96200.0
2014-01-06 14:50:00,24.21,24.22,24.18,24.21,84700.0,18.8465,18.8543,18.8232,18.8465,84700.0
2014-01-06 14:55:00,24.21,24.21,24.18,24.19,78600.0,18.8465,18.8465,18.8232,18.831,78600.0
2014-01-06 15:00:00,24.2,24.2,24.15,24.17,125300.0,18.8387,18.8387,18.7998,18.8154,125300.0
2014-01-06 15:05:00,24.16,24.2,24.16,24.16,139000.0,18.8076,18.8387,18.8076,18.8076,139000.0
2014-01-06 15:10:00,24.16,24.18,24.15,24.18,106800.0,18.8076,18.8232,18.7998,18.8232,106800.0
2014-01-06 15:15:00,24.18,24.19,24.15,24.16,98500.0,18.8232,18.831,18.7998,18.8076,98500.0
2014-01-06 15:20:00,24.16,24.17,24.14,24.14,77400.0,18.8076,18.8154,18.792,18.792,77400.0
2014-01-06 15:25:00,24.14,24.14,24.1,24.1,87900.0,18.792,18.792,18.7609,18.7609,87900.0
2014-01-06 15:30:00,24.1,24.1,24.04,24.05,158100.0,18.7609,18.7609,18.7142,18.722,158100.0
2014-01-06 15:35:00,24.05,24.05,24.0,24.04,280800.0,18.722,18.722,18.683,18.7142,280800.0
2014-01-06 15:40:00,24.04,24.12,24.04,24.12,155700.0,18.7142,18.7765,18.7142,18.7765,155700.0
2014-01-06 15:45:00,24.11,24.14,24.09,24.1,258300.0,18.7687,18.792,18.7531,18.7609,258300.0
2014-01-06 15:50:00,24.1,24.12,24.09,24.11,276900.0,18.7609,18.7765,18.7531,18.7687,276900.0
2014-01-06 15:55:00,24.11,24.12,24.06,24.07,630500.0,18.7687,18.7765,18.7298,18.7375,630500.0
2014-01-07 09:30:00,23.85,23.91,23.79,23.82,462200.0,18.5663,18.613,18.5196,18.5429,462200.0
2014-01-07 09:35:00,23.81,23.82,23.62,23.64,380100.0,18.5351,18.5429,18.3872,18.4028,380100.0
2014-01-07 09:40:00,23.65,23.77,23.65,23.73,175300.0,18.4106,18.504,18.4106,18.4729,175300.0
2014-01-07 09:45:00,23.72,23.81,23.65,23.8,193400.0,18.4651,18.5351,18.4106,18.5274,193400.0
2014-01-07 09:50:00,23.8,23.86,23.74,23.78,369500.0,18.5274,18.5741,18.4806,18.5118,369500.0
2014-01-07 09:55:00,23.77,23.77,23.73,23.77,76700.0,18.504,18.504,18.4729,18.504,76700.0
2014-01-07 10:00:00,23.77,23.77,23.68,23.69,322800.0,18.504,18.504,18.4339,18.4417,322800.0
2014-01-07 10:05:00,23.69,23.76,23.67,23.75,135700.0,18.4417,18.4962,18.4262,18.4884,135700.0
2014-01-07 10:10:00,23.74,23.79,23.72,23.76,93800.0,18.4806,18.5196,18.4651,18.4962,93800.0
2014-01-07 10:15:00,23.76,23.76,23.7,23.72,179000.0,18.4962,18.4962,18.4495,18.4651,179000.0
2014-01-07 10:20:00,23.73,23.73,23.67,23.68,99400.0,18.4729,18.4729,18.4262,18.4339,99400.0
2014-01-07 10:25:00,23.68,23.69,23.61,23.64,200900.0,18.4339,18.4417,18.3794,18.4028,200900.0
2014-01-07 10:30:00,23.64,23.7,23.63,23.64,102100.0,18.4028,18.4495,18.395,18.4028,102100.0
2014-01-07 10:35:00,23.64,23.64,23.58,23.61,204300.0,18.4028,18.4028,18.3561,18.3794,204300.0
2014-01-07 10:40:00,23.61,23.63,23.6,23.62,178400.0,18.3794,18.395,18.3717,18.3872,178400.0
2014-01-07 10:45:00,23.62,23.62,23.58,23.6,88000.0,18.3872,18.3872,18.3561,18.3717,88000.0
2014-01-07 10:50:00,23.59,23.6,23.58,23.6,85200.0,18.3639,18.3717,18.3561,18.3717,85200.0
2014-01-07 10:55:00,23.6,23.61,23.58,23.58,101300.0,18.3717,18.3794,18.3561,18.3561,101300.0
2014-01-07 11:00:00,23.58,23.61,23.58,23.6,137900.0,18.3561,18.3794,18.3561,18.3717,137900.0
2014-01-07 11:05:00,23.59,23.6,23.57,23.59,68200.0,18.3639,18.3717,18.3483,18.3639,68200.0
2014-01-07 11:10:00,23.59,23.59,23.55,23.56,112000.0,18.3639,18.3639,18.3327,18.3405,112000.0
2014-01-07 11:15:00,23.57,23.59,23.56,23.57,65300.0,18.3483,18.3639,18.3405,18.3483,65300.0
2014-01-07 11:20:00,23.57,23.57,23.53,23.56,81500.0,18.3483,18.3483,18.3172,18.3405,81500.0
2014-01-07 11:25:00,23.56,23.57,23.51,23.57,205900.0,18.3405,18.3483,18.3016,18.3483,205900.0
2014-01-07 11:30:00,23.57,23.6,23.56,23.58,125100.0,18.3483,18.3717,18.3405,18.3561,125100.0
2014-01-07 11:35:00,23.58,23.6,23.55,23.55,78100.0,18.3561,18.3717,18.3327,18.3327,78100.0
2014-01-07 11:40:00,23.55,23.56,23.53,23.54,117800.0,18.3327,18.3405,18.3172,18.325,117800.0
2014-01-07 11:45:00,23.54,23.58,23.53,23.58,79000.0,18.325,18.3561,18.3172,18.3561,79000.0
2014-01-07 11:50:00,23.58,23.64,23.58,23.63,57200.0,18.3561,18.4028,18.3561,18.395,57200.0
2014-01-07 11:55:00,23.64,23.64,23.57,23.57,82100.0,18.4028,18.4028,18.3483,18.3483,82100.0
2014-01-07 12:00:00,23.58,23.66,23.58,23.65,103800.0,18.3561,18.4184,18.3561,18.4106,103800.0
2014-01-07 12:05:00,23.65,23.69,23.65,23.68,93700.0,18.4106,18.4417,18.4106,18.4339,93700.0
2014-01-07 12:10:00,23.68,23.73,23.67,23.71,106000.0,18.4339,18.4729,18.4262,18.4573,106000.0
2014-01-07 12:15:00,23.72,23.74,23.68,23.69,58000.0,18.4651,18.4806,18.4339,18.4417,58000.0
2014-01-07 12:20:00,23.68,23.72,23.68,23.68,110400.0,18.4339,18.4651,18.4339,18.4339,110400.0
2014-01-07 12:25:00,23.69,23.69,23.66,23.67,37800.0,18.4417,18.4417,18.4184,18.4262,37800.0
2014-01-07 12:30:00,23.67,23.69,23.64,23.64,67200.0,18.4262,18.4417,18.4028,18.4028,67200.0
2014-01-07 12:35:00,23.65,23.71,23.64,23.7,105700.0,18.4106,18.4573,18.4028,18.4495,105700.0
2014-01-07 12:40:00,23.7,23.72,23.68,23.7,89700.0,18.4495,18.4651,18.4339,18.4495,89700.0
2014-01-07 12:45:00,23.7,23.72,23.67,23.7,144200.0,18.4495,18.4651,18.4262,18.4495,144200.0
2014-01-07 12:50:00,23.7,23.71,23.67,23.71,117200.0,18.4495,18.4573,18.4262,18.4573,117200.0
2014-01-07 12:55:00,23.71,23.79,23.7,23.79,74800.0,18.4573,18.5196,18.4495,18.5196,74800.0
2014-01-07 13:00:00,23.79,23.8,23.72,23.75,76200.0,18.5196,18.5274,18.4651,18.4884,76200.0
2014-01-07 13:05:00,23.75,23.76,23.73,23.73,95900.0,18.4884,18.4962,18.4729,18.4729,95900.0
2014-01-07 13:10:00,23.73,23.74,23.69,23.72,104000.0,18.4729,18.4806,18.4417,18.4651,104000.0
2014-01-07 13:15:00,23.73,23.75,23.73,23.75,89300.0,18.4729,18.4884,18.4729,18.4884,89300.0
2014-01-07 13:20:00,23.74,23.77,23.72,23.75,55900.0,18.4806,18.504,18.4651,18.4884,55900.0
2014-01-07 13:25:00,23.75,23.78,23.75,23.77,60900.0,18.4884,18.5118,18.4884,18.504,60900.0
2014-01-07 13:30:00,23.78,23.78,23.75,23.76,34400.0,18.5118,18.5118,18.4884,18.4962,34400.0
2014-01-07 13:35:00,23.76,23.77,23.75,23.77,41000.0,18.4962,18.504,18.4884,18.504,41000.0
2014-01-07 13:40:00,23.77,23.77,23.75,23.76,30300.0,18.504,18.504,18.4884,18.4962,30300.0
2014-01-07 13:45:00,23.76,23.79,23.75,23.77,62300.0,18.4962,18.5196,18.4884,18.504,62300.0
2014-01-07 13:50:00,23.77,23.77,23.75,23.77,35200.0,18.504,18.504,18.4884,18.504,35200.0
2014-01-07 13:55:00,23.78,23.79,23.77,23.77,31400.0,18.5118,18.5196,18.504,18.504,31400.0
2014-01-07 14:00:00,23.76,23.78,23.74,23.78,52800.0,18.4962,18.5118,18.4806,18.5118,52800.0
2014-01-07 14:05:00,23.78,23.79,23.78,23.78,9000.0,18.5118,18.5196,18.5118,18.5118,9000.0
2014-01-07 14:10:00,23.78,23.79,23.76,23.76,52500.0,18.5118,18.5196,18.4962,18.4962,52500.0
2014-01-07 14:15:00,23.76,23.77,23.72,23.73,48000.0,18.4962,18.504,18.4651,18.4729,48000.0
2014-01-07 14:20:00,23.73,23.76,23.72,23.75,55100.0,18.4729,18.4962,18.4651,18.4884,55100.0
2014-01-07 14:25:00,23.75,23.75,23.71,23.72,88900.0,18.4884,18.4884,18.4573,18.4651,88900.0
2014-01-07 14:30:00,23.72,23.75,23.72,23.75,52100.0,18.4651,18.4884,18.4651,18.4884,52100.0
2014-01-07 14:35:00,23.74,23.75,23.72,23.73,43900.0,18.4806,18.4884,18.4651,18.4729,43900.0
2014-01-07 14:40:00,23.73,23.75,23.7,23.7,39000.0,18.4729,18.4884,18.4495,18.4495,39000.0
2014-01-07 14:45:00,23.7,23.73,23.7,23.73,36700.0,18.4495,18.4729,18.4495,18.4729,36700.0
2014-01-07 14:50:00,23.73,23.74,23.72,23.72,20700.0,18.4729,18.4806,18.4651,18.4651,20700.0
2014-01-07 14:55:00,23.72,23.73,23.71,23.71,31000.0,18.4651,18.4729,18.4573,18.4573,31000.0
2014-01-07 15:00:00,23.71,23.72,23.71,23.71,13600.0,18.4573,18.4651,18.4573,18.4573,13600.0
2014-01-07 15:05:00,23.72,23.77,23.71,23.77,97400.0,18.4651,18.504,18.4573,18.504,97400.0
2014-01-07 15:10:00,23.76,23.79,23.76,23.79,54500.0,18.4962,18.5196,18.4962,18.5196,54500.0
2014-01-07 15:15:00,23.79,23.8,23.78,23.8,34000.0,18.5196,18.5274,18.5118,18.5274,34000.0
2014-01-07 15:20:00,23.8,23.84,23.79,23.83,77900.0,18.5274,18.5585,18.5196,18.5507,77900.0
2014-01-07 15:25:00,23.83,23.89,23.82,23.89,98600.0,18.5507,18.5974,18.5429,18.5974,98600.0
2014-01-07 15:30:00,23.89,23.96,23.87,23.95,150400.0,18.5974,18.6519,18.5818,18.6441,150400.0
2014-01-07 15:35:00,23.95,23.96,23.88,23.93,246400.0,18.6441,18.6519,18.5896,18.6286,246400.0
2014-01-07 15:40:00,23.92,23.95,23.9,23.94,130700.0,18.6208,18.6441,18.6052,18.6363,130700.0
2014-01-07 15:45:00,23.93,23.94,23.88,23.88,98900.0,18.6286,18.6363,18.5896,18.5896,98900.0
2014-01-07 15:50:00,23.89,23.96,23.88,23.95,169700.0,18.5974,18.6519,18.5896,18.6441,169700.0
2014-01-07 15:55:00,23.95,23.98,23.94,23.94,429100.0,18.6441,18.6675,18.6363,18.6363,429100.0
2014-01-08 09:30:00,23.69,23.74,23.58,23.62,208100.0,18.4417,18.4806,18.3561,18.3872,208100.0
2014-01-08 09:35:00,23.63,23.64,23.49,23.52,205500.0,18.395,18.4028,18.286,18.3094,205500.0
2014-01-08 09:40:00,23.53,23.54,23.41,23.42,265900.0,18.3172,18.325,18.2238,18.2315,265900.0
2014-01-08 09:45:00,23.41,23.53,23.39,23.47,183500.0,18.2238,18.3172,18.2082,18.2705,183500.0
2014-01-08 09:50:00,23.47,23.52,23.43,23.49,130200.0,18.2705,18.3094,18.2393,18.286,130200.0
2014-01-08 09:55:00,23.49,23.55,23.42,23.44,139500.0,18.286,18.3327,18.2315,18.2471,139500.0
2014-01-08 10:00:00,23.43,23.55,23.39,23.51,298200.0,18.2393,18.3327,18.2082,18.3016,298200.0
2014-01-08 10:05:00,23.51,23.64,23.48,23.63,134600.0,18.3016,18.4028,18.2782,18.395,134600.0
2014-01-08 10:10:00,23.64,23.64,23.55,23.57,98300.0,18.4028,18.4028,18.3327,18.3483,98300.0
2014-01-08 10:15:00,23.58,23.6,23.52,23.53,218200.0,18.3561,18.3717,18.3094,18.3172,218200.0
2014-01-08 10:20:00,23.52,23.52,23.42,23.45,185200.0,18.3094,18.3094,18.2315,18.2549,185200.0
2014-01-08 10:25:00,23.45,23.49,23.45,23.47,107800.0,18.2549,18.286,18.2549,18.2705,107800.0
2014-01-08 10:30:00,23.46,23.47,23.4,23.4,92200.0,18.2627,18.2705,18.216,18.216,92200.0
2014-01-08 10:35:00,23.41,23.46,23.4,23.45,173600.0,18.2238,18.2627,18.216,18.2549,173600.0
2014-01-08 10:40:00,23.45,23.46,23.36,23.37,145400.0,18.2549,18.2627,18.1848,18.1926,145400.0
2014-01-08 10:45:00,23.37,23.44,23.37,23.44,127900.0,18.1926,18.2471,18.1926,18.2471,127900.0
2014-01-08 10:50:00,23.43,23.47,23.43,23.44,102500.0,18.2393,18.2705,18.2393,18.2471,102500.0
2014-01-08 10:55:00,23.44,23.52,23.44,23.52,103100.0,18.2471,18.3094,18.2471,18.3094,103100.0
2014-01-08 11:00:00,23.52,23.58,23.51,23.56,122900.0,18.3094,18.3561,18.3016,18.3405,122900.0
2014-01-08 11:05:00,23.55,23.56,23.51,23.56,54800.0,18.3327,18.3405,18.3016,18.3405,54800.0
2014-01-08 11:10:00,23.55,23.6,23.53,23.59,63900.0,18.3327,18.3717,18.3172,18.3639,63900.0
2014-01-08 11:15:00,23.58,23.59,23.55,23.57,49000.0,18.3561,18.3639,18.3327,18.3483,49000.0
2014-01-08 11:20:00,23.56,23.57,23.54,23.54,82700.0,18.3405,18.3483,18.325,18.325,82700.0
2014-01-08 11:25:00,23.55,23.55,23.43,23.44,109100.0,18.3327,18.3327,18.2393,18.2471,109100.0
2014-01-08 11:30:00,23.44,23.49,23.43,23.44,86600.0,18.2471,18.286,18.2393,18.2471,86600.0
2014-01-08 11:35:00,23.44,23.54,23.44,23.51,68500.0,18.2471,18.325,18.2471,18.3016,68500.0
2014-01-08 11:40:00,23.52,23.52,23.43,23.44,75700.0,18.3094,18.3094,18.2393,18.2471,75700.0
2014-01-08 11:45:00,23.44,23.47,23.41,23.47,65800.0,18.2471,18.2705,18.2238,18.2705,65800.0
2014-01-08 11:50:00,23.47,23.5,23.45,23.5,43700.0,18.2705,18.2938,18.2549,18.2938,43700.0
2014-01-08 11:55:00,23.5,23.54,23.5,23.54,44200.0,18.2938,18.325,18.2938,18.325,44200.0
2014-01-08 12:00:00,23.54,23.55,23.48,23.48,47400.0,18.325,18.3327,18.2782,18.2782,47400.0
2014-01-08 12:05:00,23.48,23.49,23.46,23.48,31600.0,18.2782,18.286,18.2627,18.2782,31600.0
2014-01-08 12:10:00,23.48,23.55,23.48,23.54,38000.0,18.2782,18.3327,18.2782,18.325,38000.0
2014-01-08 12:15:00,23.54,23.56,23.53,23.53,45000.0,18.325,18.3405,18.3172,18.3172,45000.0
2014-01-08 12:20:00,23.53,23.59,23.53,23.58,37300.0,18.3172,18.3639,18.3172,18.3561,37300.0
2014-01-08 12:25:00,23.57,23.57,23.55,23.57,29400.0,18.3483,18.3483,18.3327,18.3483,29400.0
2014-01-08 12:30:00,23.56,23.56,23.52,23.52,92600.0,18.3405,18.3405,18.3094,18.3094,92600.0
2014-01-08 12:35:00,23.52,23.54,23.52,23.54,30500.0,18.3094,18.325,18.3094,18.325,30500.0
2014-01-08 12:40:00,23.54,23.62,23.54,23.57,114700.0,18.325,18.3872,18.325,18.3483,114700.0
2014-01-08 12:45:00,23.56,23.57,23.5,23.51,47500.0,18.3405,18.3483,18.2938,18.3016,47500.0
2014-01-08 12:50:00,23.5,23.53,23.48,23.52,38700.0,18.2938,18.3172,18.2782,18.3094,38700.0
2014-01-08 12:55:00,23.52,23.53,23.44,23.47,40200.0,18.3094,18.3172,18.2471,18.2705,40200.0
2014-01-08 13:00:00,23.47,23.55,23.47,23.54,47700.0,18.2705,18.3327,18.2705,18.325,47700.0
2014-01-08 13:05:00,23.55,23.57,23.5,23.51,83600.0,18.3327,18.3483,18.2938,18.3016,83600.0
2014-01-08 13:10:00,23.51,23.55,23.51,23.52,35100.0,18.3016,18.3327,18.3016,18.3094,35100.0
2014-01-08 13:15:00,23.53,23.56,23.52,23.56,44300.0,18.3172,18.3405,18.3094,18.3405,44300.0
2014-01-08 13:20:00,23.55,23.57,23.53,23.57,39000.0,18.3327,18.3483,18.3172,18.3483,39000.0
2014-01-08 13:25:00,23.57,23.63,23.56,23.62,59600.0,18.3483,18.395,18.3405,18.3872,59600.0
2014-01-08 13:30:00,23.62,23.64,23.6,23.64,44300.0,18.3872,18.4028,18.3717,18.4028,44300.0
2014-01-08 13:35:00,23.63,23.64,23.56,23.58,46400.0,18.395,18.4028,18.3405,18.3561,46400.0
2014-01-08 13:40:00,23.57,23.61,23.56,23.56,48700.0,18.3483,18.3794,18.3405,18.3405,48700.0
2014-01-08 13:45:00,23.57,23.57,23.54,23.56,32500.0,18.3483,18.3483,18.325,18.3405,32500.0
2014-01-08 13:50:00,23.55,23.57,23.52,23.52,42900.0,18.3327,18.3483,18.3094,18.3094,42900.0
2014-01-08 13:55:00,23.52,23.53,23.5,23.52,53900.0,18.3094,18.3172,18.2938,18.3094,53900.0
2014-01-08 14:00:00,23.52,23.53,23.43,23.43,106500.0,18.3094,18.3172,18.2393,18.2393,106500.0
2014-01-08 14:05:00,23.43,23.48,23.4,23.4,90800.0,18.2393,18.2782,18.216,18.216,90800.0
2014-01-08 14:10:00,23.41,23.51,23.39,23.51,66600.0,18.2238,18.3016,18.2082,18.3016,66600.0
2014-01-08 14:15:00,23.5,23.54,23.46,23.46,57900.0,18.2938,18.325,18.2627,18.2627,57900.0
2014-01-08 14:20:00,23.47,23.48,23.38,23.4,134500.0,18.2705,18.2782,18.2004,18.216,134500.0
2014-01-08 14:25:00,23.41,23.47,23.41,23.43,90600.0,18.2238,18.2705,18.2238,18.2393,90600.0
2014-01-08 14:30:00,23.42,23.49,23.41,23.45,142300.0,18.2315,18.286,18.2238,18.2549,142300.0
2014-01-08 14:35:00,23.45,23.45,23.4,23.41,67400.0,18.2549,18.2549,18.216,18.2238,67400.0
2014-01-08 14:40:00,23.41,23.43,23.38,23.41,94300.0,18.2238,18.2393,18.2004,18.2238,94300.0
2014-01-08 14:45:00,23.41,23.43,23.36,23.36,130500.0,18.2238,18.2393,18.1848,18.1848,130500.0
2014-01-08 14:50:00,23.36,23.36,23.34,23.34,105400.0,18.1848,18.1848,18.1693,18.1693,105400.0
2014-01-08 14:55:00,23.35,23.38,23.29,23.38,121900.0,18.177,18.2004,18.1303,18.2004,121900.0
2014-01-08 15:00:00,23.37,23.39,23.37,23.39,40200.0,18.1926,18.2082,18.1926,18.2082,40200.0
2014-01-08 15:05:00,23.39,23.42,23.38,23.4,216600.0,18.2082,18.2315,18.2004,18.216,216600.0
2014-01-08 15:10:00,23.4,23.44,23.37,23.44,179500.0,18.216,18.2471,18.1926,18.2471,179500.0
2014-01-08 15:15:00,23.43,23.44,23.39,23.39,101000.0,18.2393,18.2471,18.2082,18.2082,101000.0
2014-01-08 15:20:00,23.39,23.39,23.35,23.38,74500.0,18.2082,18.2082,18.177,18.2004,74500.0
2014-01-08 15:25:00,23.38,23.43,23.36,23.42,99500.0,18.2004,18.2393,18.1848,18.2315,99500.0
2014-01-08 15:30:00,23.42,23.47,23.41,23.45,118300.0,18.2315,18.2705,18.2238,18.2549,118300.0
2014-01-08 15:35:00,23.45,23.48,23.41,23.43,102600.0,18.2549,18.2782,18.2238,18.2393,102600.0
2014-01-08 15:40:00,23.44,23.44,23.4,23.4,117500.0,18.2471,18.2471,18.216,18.216,117500.0
2014-01-08 15:45:00,23.41,23.44,23.4,23.4,141700.0,18.2238,18.2471,18.216,18.216,141700.0
2014-01-08 15:50:00,23.41,23.43,23.39,23.39,165700.0,18.2238,18.2393,18.2082,18.2082,165700.0
2014-01-08 15:55:00,23.39,23.41,23.38,23.39,299000.0,18.2082,18.2238,18.2004,18.2082,299000.0
2014-01-09 09:30:00,23.29,23.31,23.24,23.28,386300.0,18.1303,18.1459,18.0914,18.1226,386300.0
2014-01-09 09:35:00,23.27,23.32,23.2,23.26,227800.0,18.1148,18.1537,18.0603,18.107,227800.0
2014-01-09 09:40:00,23.25,23.33,23.21,23.27,200900.0,18.0992,18.1615,18.0681,18.1148,200900.0
2014-01-09 09:45:00,23.27,23.3,23.24,23.27,213600.0,18.1148,18.1381,18.0914,18.1148,213600.0
2014-01-09 09:50:00,23.27,23.33,23.24,23.25,173100.0,18.1148,18.1615,18.0914,18.0992,173100.0
2014-01-09 09:55:00,23.25,23.26,23.16,23.19,344300.0,18.0992,18.107,18.0291,18.0525,344300.0
2014-01-09 10:00:00,23.19,23.19,23.12,23.14,226500.0,18.0525,18.0525,17.998,18.0136,226500.0
2014-01-09 10:05:00,23.15,23.28,23.14,23.22,234000.0,18.0214,18.1226,18.0136,18.0758,234000.0
2014-01-09 10:10:00,23.23,23.3,23.23,23.23,208400.0,18.0836,18.1381,18.0836,18.0836,208400.0
2014-01-09 10:15:00,23.24,23.28,23.23,23.28,75100.0,18.0914,18.1226,18.0836,18.1226,75100.0
2014-01-09 10:20:00,23.27,23.29,23.22,23.29,84000.0,18.1148,18.1303,18.0758,18.1303,84000.0
2014-01-09 10:25:00,23.28,23.36,23.26,23.36,204400.0,18.1226,18.1848,18.107,18.1848,204400.0
2014-01-09 10:30:00,23.36,23.37,23.33,23.34,80700.0,18.1848,18.1926,18.1615,18.1693,80700.0
2014-01-09 10:35:00,23.34,23.39,23.32,23.34,117300.0,18.1693,18.2082,18.1537,18.1693,117300.0
2014-01-09 10:40:00,23.34,23.39,23.3,23.34,110400.0,18.1693,18.2082,18.1381,18.1693,110400.0
2014-01-09 10:45:00,23.34,23.37,23.33,23.35,64200.0,18.1693,18.1926,18.1615,18.177,64200.0
2014-01-09 10:50:00,23.34,23.39,23.31,23.35,46700.0,18.1693,18.2082,18.1459,18.177,46700.0
2014-01-09 10:55:00,23.36,23.4,23.33,23.39,71600.0,18.1848,18.216,18.1615,18.2082,71600.0
2014-01-09 11:00:00,23.38,23.38,23.35,23.38,34800.0,18.2004,18.2004,18.177,18.2004,34800.0
2014-01-09 11:05:00,23.37,23.41,23.32,23.32,138300.0,18.1926,18.2238,18.1537,18.1537,138300.0
2014-01-09 11:10:00,23.32,23.32,23.27,23.28,78100.0,18.1537,18.1537,18.1148,18.1226,78100.0
2014-01-09 11:15:00,23.27,23.3,23.26,23.26,50100.0,18.1148,18.1381,18.107,18.107,50100.0
2014-01-09 11:20:00,23.27,23.33,23.27,23.33,46100.0,18.1148,18.1615,18.1148,18.1615,46100.0
2014-01-09 11:25:00,23.32,23.34,23.27,23.29,56400.0,18.1537,18.1693,18.1148,18.1303,56400.0
2014-01-09 11:30:00,23.28,23.31,23.26,23.27,81200.0,18.1226,18.1459,18.107,18.1148,81200.0
2014-01-09 11:35:00,23.28,23.3,23.25,23.28,94900.0,18.1226,18.1381,18.0992,18.1226,94900.0
2014-01-09 11:40:00,23.28,23.35,23.27,23.32,74500.0,18.1226,18.177,18.1148,18.1537,74500.0
2014-01-09 11:45:00,23.32,23.33,23.27,23.28,61100.0,18.1537,18.1615,18.1148,18.1226,61100.0
2014-01-09 11:50:00,23.28,23.3,23.28,23.3,29200.0,18.1226,18.1381,18.1226,18.1381,29200.0
2014-01-09 11:55:00,23.3,23.31,23.27,23.3,49700.0,18.1381,18.1459,18.1148,18.1381,49700.0
2014-01-09 12:00:00,23.29,23.3,23.26,23.29,33100.0,18.1303,18.1381,18.107,18.1303,33100.0
2014-01-09 12:05:00,23.28,23.34,23.28,23.33,50600.0,18.1226,18.1693,18.1226,18.1615,50600.0
2014-01-09 12:10:00,23.33,23.35,23.31,23.35,44400.0,18.1615,18.177,18.1459,18.177,44400.0
2014-01-09 12:15:00,23.34,23.35,23.3,23.31,26400.0,18.1693,18.177,18.1381,18.1459,26400.0
2014-01-09 12:20:00,23.31,23.37,23.31,23.37,47600.0,18.1459,18.1926,18.1459,18.1926,47600.0
2014-01-09 12:25:00,23.36,23.37,23.35,23.36,31600.0,18.1848,18.1926,18.177,18.1848,31600.0
2014-01-09 12:30:00,23.37,23.4,23.34,23.35,110200.0,18.1926,18.216,18.1693,18.177,110200.0
2014-01-09 12:35:00,23.35,23.36,23.32,23.32,69300.0,18.177,18.1848,18.1537,18.1537,69300.0
2014-01-09 12:40:00,23.33,23.34,23.32,23.34,50800.0,18.1615,18.1693,18.1537,18.1693,50800.0
2014-01-09 12:45:00,23.33,23.35,23.3,23.3,44000.0,18.1615,18.177,18.1381,18.1381,44000.0
2014-01-09 12:50:00,23.31,23.31,23.27,23.28,57500.0,18.1459,18.1459,18.1148,18.1226,57500.0
2014-01-09 12:55:00,23.29,23.35,23.28,23.35,38800.0,18.1303,18.177,18.1226,18.177,38800.0
2014-01-09 13:00:00,23.35,23.37,23.32,23.35,62700.0,18.177,18.1926,18.1537,18.177,62700.0
2014-01-09 13:05:00,23.35,23.38,23.32,23.35,25800.0,18.177,18.2004,18.1537,18.177,25800.0
2014-01-09 13:10:00,23.35,23.37,23.33,23.34,78100.0,18.177,18.1926,18.1615,18.1693,78100.0
2014-01-09 13:15:00,23.34,23.34,23.27,23.29,77900.0,18.1693,18.1693,18.1148,18.1303,77900.0
2014-01-09 13:20:00,23.29,23.32,23.27,23.28,85400.0,18.1303,18.1537,18.1148,18.1226,85400.0
2014-01-09 13:25:00,23.28,23.28,23.23,23.26,67200.0,18.1226,18.1226,18.0836,18.107,67200.0
2014-01-09 13:30:00,23.25,23.25,23.19,23.2,77500.0,18.0992,18.0992,18.0525,18.0603,77500.0
2014-01-09 13:35:00,23.19,23.23,23.19,23.23,53200.0,18.0525,18.0836,18.0525,18.0836,53200.0
2014-01-09 13:40:00,23.22,23.24,23.21,23.23,38500.0,18.0758,18.0914,18.0681,18.0836,38500.0
2014-01-09 13:45:00,23.24,23.24,23.21,23.23,32000.0,18.0914,18.0914,18.0681,18.0836,32000.0
2014-01-09 13:50:00,23.23,23.24,23.21,23.22,36800.0,18.0836,18.0914,18.0681,18.0758,36800.0
2014-01-09 13:55:00,23.21,23.22,23.18,23.21,67000.0,18.0681,18.0758,18.0447,18.0681,67000.0
2014-01-09 14:00:00,23.2,23.24,23.18,23.19,71400.0,18.0603,18.0914,18.0447,18.0525,71400.0
2014-01-09 14:05:00,23.19,23.2,23.17,23.18,55100.0,18.0525,18.0603,18.0369,18.0447,55100.0
2014-01-09 14:10:00,23.17,23.22,23.16,23.21,95700.0,18.0369,18.0758,18.0291,18.0681,95700.0
2014-01-09 14:15:00,23.2,23.21,23.17,23.19,79000.0,18.0603,18.0681,18.0369,18.0525,79000.0
2014-01-09 14:20:00,23.2,23.25,23.19,23.25,70900.0,18.0603,18.0992,18.0525,18.0992,70900.0
2014-01-09 14:25:00,23.25,23.26,23.21,23.26,58300.0,18.0992,18.107,18.0681,18.107,58300.0
2014-01-09 14:30:00,23.26,23.26,23.21,23.21,55100.0,18.107,18.107,18.0681,18.0681,55100.0
2014-01-09 14:35:00,23.2,23.21,23.17,23.19,66600.0,18.0603,18.0681,18.0369,18.0525,66600.0
2014-01-09 14:40:00,23.19,23.27,23.18,23.27,59700.0,18.0525,18.1148,18.0447,18.1148,59700.0
2014-01-09 14:45:00,23.26,23.26,23.21,23.22,54000.0,18.107,18.107,18.0681,18.0758,54000.0
2014-01-09 14:50:00,23.23,23.23,23.21,23.21,36600.0,18.0836,18.0836,18.0681,18.0681,36600.0
2014-01-09 14:55:00,23.22,23.23,23.21,23.23,30200.0,18.0758,18.0836,18.0681,18.0836,30200.0
2014-01-09 15:00:00,23.23,23.24,23.2,23.21,46800.0,18.0836,18.0914,18.0603,18.0681,46800.0
2014-01-09 15:05:00,23.21,23.22,23.19,23.19,49400.0,18.0681,18.0758,18.0525,18.0525,49400.0
2014-01-09 15:10:00,23.19,23.2,23.16,23.2,93400.0,18.0525,18.0603,18.0291,18.0603,93400.0
2014-01-09 15:15:00,23.2,23.2,23.17,23.19,83300.0,18.0603,18.0603,18.0369,18.0525,83300.0
2014-01-09 15:20:00,23.19,23.24,23.18,23.23,50800.0,18.0525,18.0914,18.0447,18.0836,50800.0
2014-01-09 15:25:00,23.21,23.24,23.21,23.23,44500.0,18.0681,18.0914,18.0681,18.0836,44500.0
2014-01-09 15:30:00,23.23,23.23,23.21,23.23,62000.0,18.0836,18.0836,18.0681,18.0836,62000.0
2014-01-09 15:35:00,23.23,23.28,23.22,23.27,129400.0,18.0836,18.1226,18.0758,18.1148,129400.0
2014-01-09 15:40:00,23.27,23.28,23.25,23.25,67600.0,18.1148,18.1226,18.0992,18.0992,67600.0
2014-01-09 15:45:00,23.25,23.27,23.19,23.21,228600.0,18.0992,18.1148,18.0525,18.0681,228600.0
2014-01-09 15:50:00,23.22,23.24,23.21,23.23,160400.0,18.0758,18.0914,18.0681,18.0836,160400.0
2014-01-09 15:55:00,23.23,23.24,23.16,23.19,368800.0,18.0836,18.0914,18.0291,18.0525,368800.0
2014-01-10 09:30:00,23.68,23.71,23.56,23.7,300300.0,18.4339,18.4573,18.3405,18.4495,300300.0
2014-01-10 09:35:00,23.71,23.76,23.64,23.66,255000.0,18.4573,18.4962,18.4028,18.4184,255000.0
2014-01-10 09:40:00,23.67,23.8,23.66,23.78,213300.0,18.4262,18.5274,18.4184,18.5118,213300.0
2014-01-10 09:45:00,23.78,23.81,23.69,23.72,209300.0,18.5118,18.5351,18.4417,18.4651,209300.0
2014-01-10 09:50:00,23.73,23.83,23.69,23.81,242100.0,18.4729,18.5507,18.4417,18.5351,242100.0
2014-01-10 09:55:00,23.81,23.89,23.78,23.88,283500.0,18.5351,18.5974,18.5118,18.5896,283500.0
2014-01-10 10:00:00,23.89,23.93,23.87,23.9,248800.0,18.5974,18.6286,18.5818,18.6052,248800.0
2014-01-10 10:05:00,23.9,24.02,23.88,23.94,384500.0,18.6052,18.6986,18.5896,18.6363,384500.0
2014-01-10 10:10:00,23.95,24.04,23.8,23.92,231200.0,18.6441,18.7142,18.5274,18.6208,231200.0
2014-01-10 10:15:00,23.92,24.02,23.92,23.94,200200.0,18.6208,18.6986,18.6208,18.6363,200200.0
2014-01-10 10:20:00,23.94,23.95,23.77,23.9,194600.0,18.6363,18.6441,18.504,18.6052,194600.0
2014-01-10 10:25:00,23.9,23.98,23.89,23.96,205000.0,18.6052,18.6675,18.5974,18.6519,205000.0
2014-01-10 10:30:00,23.97,24.02,23.94,23.98,166800.0,18.6597,18.6986,18.6363,18.6675,166800.0
2014-01-10 10:35:00,23.99,24.03,23.97,24.01,189000.0,18.6753,18.7064,18.6597,18.6908,189000.0
2014-01-10 10:40:00,24.01,24.04,23.97,23.99,118400.0,18.6908,18.7142,18.6597,18.6753,118400.0
2014-01-10 10:45:00,23.98,23.98,23.85,23.88,165000.0,18.6675,18.6675,18.5663,18.5896,165000.0
2014-01-10 10:50:00,23.88,23.94,23.88,23.91,141500.0,18.5896,18.6363,18.5896,18.613,141500.0
2014-01-10 10:55:00,23.91,23.92,23.73,23.76,156100.0,18.613,18.6208,18.4729,18.4962,156100.0
2014-01-10 11:00:00,23.75,23.8,23.72,23.77,137100.0,18.4884,18.5274,18.4651,18.504,137100.0
2014-01-10 11:05:00,23.77,23.8,23.75,23.76,91000.0,18.504,18.5274,18.4884,18.4962,91000.0
2014-01-10 11:10:00,23.76,23.84,23.76,23.81,85000.0,18.4962,18.5585,18.4962,18.5351,85000.0
2014-01-10 11:15:00,23.8,23.8,23.71,23.71,92600.0,18.5274,18.5274,18.4573,18.4573,92600.0
2014-01-10 11:20:00,23.71,23.78,23.68,23.77,104000.0,18.4573,18.5118,18.4339,18.504,104000.0
2014-01-10 11:25:00,23.78,23.8,23.74,23.8,62900.0,18.5118,18.5274,18.4806,18.5274,62900.0
2014-01-10 11:30:00,23.8,23.87,23.8,23.86,84200.0,18.5274,18.5818,18.5274,18.5741,84200.0
2014-01-10 11:35:00,23.85,23.87,23.8,23.83,48800.0,18.5663,18.5818,18.5274,18.5507,48800.0
2014-01-10 11:40:00,23.82,23.82,23.77,23.77,64600.0,18.5429,18.5429,18.504,18.504,64600.0
2014-01-10 11:45:00,23.77,23.77,23.71,23.72,95800.0,18.504,18.504,18.4573,18.4651,95800.0
2014-01-10 11:50:00,23.73,23.73,23.68,23.73,74700.0,18.4729,18.4729,18.4339,18.4729,74700.0
2014-01-10 11:55:00,23.73,23.76,23.69,23.69,56400.0,18.4729,18.4962,18.4417,18.4417,56400.0
2014-01-10 12:00:00,23.69,23.75,23.69,23.73,61400.0,18.4417,18.4884,18.4417,18.4729,61400.0
2014-01-10 12:05:00,23.73,23.74,23.71,23.73,43500.0,18.4729,18.4806,18.4573,18.4729,43500.0
2014-01-10 12:10:00,23.73,23.74,23.68,23.68,95100.0,18.4729,18.4806,18.4339,18.4339,95100.0
2014-01-10 12:15:00,23.68,23.71,23.68,23.71,46700.0,18.4339,18.4573,18.4339,18.4573,46700.0
2014-01-10 12:20:00,23.71,23.71,23.67,23.67,58800.0,18.4573,18.4573,18.4262,18.4262,58800.0
2014-01-10 12:25:00,23.67,23.68,23.64,23.64,89000.0,18.4262,18.4339,18.4028,18.4028,89000.0
2014-01-10 12:30:00,23.65,23.66,23.64,23.66,51800.0,18.4106,18.4184,18.4028,18.4184,51800.0
2014-01-10 12:35:00,23.66,23.66,23.61,23.65,99400.0,18.4184,18.4184,18.3794,18.4106,99400.0
2014-01-10 12:40:00,23.65,23.7,23.64,23.65,82200.0,18.4106,18.4495,18.4028,18.4106,82200.0
2014-01-10 12:45:00,23.65,23.7,23.64,23.7,39000.0,18.4106,18.4495,18.4028,18.4495,39000.0
2014-01-10 12:50:00,23.7,23.74,23.66,23.74,87600.0,18.4495,18.4806,18.4184,18.4806,87600.0
2014-01-10 12:55:00,23.74,23.78,23.71,23.78,73500.0,18.4806,18.5118,18.4573,18.5118,73500.0
2014-01-10 13:00:00,23.78,23.82,23.78,23.81,60400.0,18.5118,18.5429,18.5118,18.5351,60400.0
2014-01-10 13:05:00,23.81,23.83,23.77,23.79,72900.0,18.5351,18.5507,18.504,18.5196,72900.0
2014-01-10 13:10:00,23.78,23.81,23.77,23.8,56100.0,18.5118,18.5351,18.504,18.5274,56100.0
2014-01-10 13:15:00,23.8,23.81,23.77,23.79,41900.0,18.5274,18.5351,18.504,18.5196,41900.0
2014-01-10 13:20:00,23.79,23.81,23.76,23.79,92300.0,18.5196,18.5351,18.4962,18.5196,92300.0
2014-01-10 13:25:00,23.8,23.82,23.78,23.79,45400.0,18.5274,18.5429,18.5118,18.5196,45400.0
2014-01-10 13:30:00,23.79,23.8,23.79,23.79,14700.0,18.5196,18.5274,18.5196,18.5196,14700.0
2014-01-10 13:35:00,23.8,23.83,23.79,23.8,63200.0,18.5274,18.5507,18.5196,18.5274,63200.0
2014-01-10 13:40:00,23.8,23.8,23.77,23.79,49400.0,18.5274,18.5274,18.504,18.5196,49400.0
2014-01-10 13:45:00,23.8,23.85,23.8,23.83,57500.0,18.5274,18.5663,18.5274,18.5507,57500.0
2014-01-10 13:50:00,23.83,23.84,23.8,23.81,60900.0,18.5507,18.5585,18.5274,18.5351,60900.0
2014-01-10 13:55:00,23.81,23.87,23.8,23.87,59800.0,18.5351,18.5818,18.5274,18.5818,59800.0
2014-01-10 14:00:00,23.87,23.88,23.85,23.86,58500.0,18.5818,18.5896,18.5663,18.5741,58500.0
2014-01-10 14:05:00,23.85,23.89,23.85,23.87,43900.0,18.5663,18.5974,18.5663,18.5818,43900.0
2014-01-10 14:10:00,23.86,23.89,23.85,23.88,32800.0,18.5741,18.5974,18.5663,18.5896,32800.0
2014-01-10 14:15:00,23.89,23.9,23.88,23.88,38200.0,18.5974,18.6052,18.5896,18.5896,38200.0
2014-01-10 14:20:00,23.89,23.91,23.87,23.91,68200.0,18.5974,18.613,18.5818,18.613,68200.0
2014-01-10 14:25:00,23.91,23.92,23.89,23.91,36400.0,18.613,18.6208,18.5974,18.613,36400.0
2014-01-10 14:30:00,23.91,23.93,23.82,23.85,136700.0,18.613,18.6286,18.5429,18.5663,136700.0
2014-01-10 14:35:00,23.85,23.88,23.85,23.88,38800.0,18.5663,18.5896,18.5663,18.5896,38800.0
2014-01-10 14:40:00,23.88,23.9,23.87,23.87,43700.0,18.5896,18.6052,18.5818,18.5818,43700.0
2014-01-10 14:45:00,23.88,23.88,23.85,23.87,57200.0,18.5896,18.5896,18.5663,18.5818,57200.0
2014-01-10 14:50:00,23.85,23.86,23.79,23.82,58000.0,18.5663,18.5741,18.5196,18.5429,58000.0
2014-01-10 14:55:00,23.82,23.82,23.79,23.8,38300.0,18.5429,18.5429,18.5196,18.5274,38300.0
2014-01-10 15:00:00,23.8,23.82,23.78,23.8,80100.0,18.5274,18.5429,18.5118,18.5274,80100.0
2014-01-10 15:05:00,23.8,23.81,23.78,23.8,65300.0,18.5274,18.5351,18.5118,18.5274,65300.0
2014-01-10 15:10:00,23.81,23.81,23.78,23.79,29700.0,18.5351,18.5351,18.5118,18.5196,29700.0
2014-01-10 15:15:00,23.78,23.8,23.77,23.8,45800.0,18.5118,18.5274,18.504,18.5274,45800.0
2014-01-10 15:20:00,23.8,23.8,23.78,23.79,21300.0,18.5274,18.5274,18.5118,18.5196,21300.0
2014-01-10 15:25:00,23.78,23.79,23.77,23.77,56700.0,18.5118,18.5196,18.504,18.504,56700.0
2014-01-10 15:30:00,23.77,23.79,23.74,23.74,108400.0,18.504,18.5196,18.4806,18.4806,108400.0
2014-01-10 15:35:00,23.74,23.75,23.71,23.73,82600.0,18.4806,18.4884,18.4573,18.4729,82600.0
2014-01-10 15:40:00,23.73,23.79,23.72,23.76,167300.0,18.4729,18.5196,18.4651,18.4962,167300.0
2014-01-10 15:45:00,23.76,23.79,23.76,23.79,181200.0,18.4962,18.5196,18.4962,18.5196,181200.0
2014-01-10 15:50:00,23.78,23.83,23.78,23.83,208000.0,18.5118,18.5507,18.5118,18.5507,208000.0
2014-01-10 15:55:00,23.82,23.83,23.8,23.8,387100.0,18.5429,18.5507,18.5274,18.5274,387100.0
2014-01-13 09:30:00,23.96,23.96,23.79,23.8,276700.0,18.6519,18.6519,18.5196,18.5274,276700.0
2014-01-13 09:35:00,23.8,23.81,23.56,23.58,251700.0,18.5274,18.5351,18.3405,18.3561,251700.0
2014-01-13 09:40:00,23.58,23.67,23.57,23.58,122800.0,18.3561,18.4262,18.3483,18.3561,122800.0
2014-01-13 09:45:00,23.57,23.65,23.53,23.58,146300.0,18.3483,18.4106,18.3172,18.3561,146300.0
2014-01-13 09:50:00,23.58,23.69,23.58,23.68,80500.0,18.3561,18.4417,18.3561,18.4339,80500.0
2014-01-13 09:55:00,23.68,23.76,23.68,23.76,132500.0,18.4339,18.4962,18.4339,18.4962,132500.0
2014-01-13 10:00:00,23.76,23.79,23.69,23.73,177500.0,18.4962,18.5196,18.4417,18.4729,177500.0
2014-01-13 10:05:00,23.73,23.73,23.63,23.64,105300.0,18.4729,18.4729,18.395,18.4028,105300.0
2014-01-13 10:10:00,23.64,23.65,23.54,23.55,140600.0,18.4028,18.4106,18.325,18.3327,140600.0
2014-01-13 10:15:00,23.55,23.63,23.55,23.57,153500.0,18.3327,18.395,18.3327,18.3483,153500.0
2014-01-13 10:20:00,23.56,23.61,23.55,23.59,70100.0,18.3405,18.3794,18.3327,18.3639,70100.0
2014-01-13 10:25:00,23.6,23.63,23.59,23.6,50700.0,18.3717,18.395,18.3639,18.3717,50700.0
2014-01-13 10:30:00,23.61,23.67,23.6,23.67,44500.0,18.3794,18.4262,18.3717,18.4262,44500.0
2014-01-13 10:35:00,23.67,23.68,23.62,23.66,57500.0,18.4262,18.4339,18.3872,18.4184,57500.0
2014-01-13 10:40:00,23.66,23.66,23.61,23.61,20800.0,18.4184,18.4184,18.3794,18.3794,20800.0
2014-01-13 10:45:00,23.62,23.66,23.61,23.66,56000.0,18.3872,18.4184,18.3794,18.4184,56000.0
2014-01-13 10:50:00,23.65,23.66,23.61,23.63,34100.0,18.4106,18.4184,18.3794,18.395,34100.0
2014-01-13 10:55:00,23.63,23.66,23.6,23.66,41000.0,18.395,18.4184,18.3717,18.4184,41000.0
2014-01-13 11:00:00,23.66,23.73,23.65,23.73,81100.0,18.4184,18.4729,18.4106,18.4729,81100.0
2014-01-13 11:05:00,23.72,23.77,23.69,23.77,84400.0,18.4651,18.504,18.4417,18.504,84400.0
2014-01-13 11:10:00,23.77,23.78,23.72,23.76,78400.0,18.504,18.5118,18.4651,18.4962,78400.0
2014-01-13 11:15:00,23.76,23.81,23.74,23.79,82300.0,18.4962,18.5351,18.4806,18.5196,82300.0
2014-01-13 11:20:00,23.8,23.8,23.7,23.7,115100.0,18.5274,18.5274,18.4495,18.4495,115100.0
2014-01-13 11:25:00,23.71,23.71,23.67,23.69,52200.0,18.4573,18.4573,18.4262,18.4417,52200.0
2014-01-13 11:30:00,23.69,23.74,23.68,23.73,64000.0,18.4417,18.4806,18.4339,18.4729,64000.0
2014-01-13 11:35:00,23.73,23.74,23.67,23.68,36300.0,18.4729,18.4806,18.4262,18.4339,36300.0
2014-01-13 11:40:00,23.68,23.71,23.67,23.67,56800.0,18.4339,18.4573,18.4262,18.4262,56800.0
2014-01-13 11:45:00,23.66,23.7,23.66,23.7,47500.0,18.4184,18.4495,18.4184,18.4495,47500.0
2014-01-13 11:50:00,23.7,23.73,23.67,23.67,60200.0,18.4495,18.4729,18.4262,18.4262,60200.0
2014-01-13 11:55:00,23.67,23.72,23.66,23.72,35700.0,18.4262,18.4651,18.4184,18.4651,35700.0
2014-01-13 12:00:00,23.71,23.75,23.69,23.75,40300.0,18.4573,18.4884,18.4417,18.4884,40300.0
2014-01-13 12:05:00,23.76,23.77,23.73,23.75,37100.0,18.4962,18.504,18.4729,18.4884,37100.0
2014-01-13 12:10:00,23.76,23.79,23.75,23.76,31500.0,18.4962,18.5196,18.4884,18.4962,31500.0
2014-01-13 12:15:00,23.76,23.79,23.75,23.79,43100.0,18.4962,18.5196,18.4884,18.5196,43100.0
2014-01-13 12:20:00,23.79,23.79,23.76,23.77,55100.0,18.5196,18.5196,18.4962,18.504,55100.0
2014-01-13 12:25:00,23.76,23.78,23.71,23.72,63000.0,18.4962,18.5118,18.4573,18.4651,63000.0
2014-01-13 12:30:00,23.72,23.73,23.7,23.71,44700.0,18.4651,18.4729,18.4495,18.4573,44700.0
2014-01-13 12:35:00,23.71,23.71,23.66,23.67,79100.0,18.4573,18.4573,18.4184,18.4262,79100.0
2014-01-13 12:40:00,23.67,23.7,23.66,23.69,91100.0,18.4262,18.4495,18.4184,18.4417,91100.0
2014-01-13 12:45:00,23.7,23.72,23.69,23.7,55900.0,18.4495,18.4651,18.4417,18.4495,55900.0
2014-01-13 12:50:00,23.71,23.75,23.71,23.75,55300.0,18.4573,18.4884,18.4573,18.4884,55300.0
2014-01-13 12:55:00,23.74,23.75,23.71,23.71,25100.0,18.4806,18.4884,18.4573,18.4573,25100.0
2014-01-13 13:00:00,23.71,23.72,23.67,23.71,80700.0,18.4573,18.4651,18.4262,18.4573,80700.0
2014-01-13 13:05:00,23.71,23.83,23.71,23.82,117800.0,18.4573,18.5507,18.4573,18.5429,117800.0
2014-01-13 13:10:00,23.82,23.83,23.75,23.75,249500.0,18.5429,18.5507,18.4884,18.4884,249500.0
2014-01-13 13:15:00,23.75,23.8,23.73,23.8,241700.0,18.4884,18.5274,18.4729,18.5274,241700.0
2014-01-13 13:20:00,23.8,23.83,23.76,23.76,115900.0,18.5274,18.5507,18.4962,18.4962,115900.0
2014-01-13 13:25:00,23.77,23.78,23.73,23.75,88100.0,18.504,18.5118,18.4729,18.4884,88100.0
2014-01-13 13:30:00,23.75,23.76,23.73,23.76,64800.0,18.4884,18.4962,18.4729,18.4962,64800.0
2014-01-13 13:35:00,23.76,23.83,23.76,23.8,111000.0,18.4962,18.5507,18.4962,18.5274,111000.0
2014-01-13 13:40:00,23.81,23.86,23.8,23.84,106500.0,18.5351,18.5741,18.5274,18.5585,106500.0
2014-01-13 13:45:00,23.84,23.9,23.82,23.85,139400.0,18.5585,18.6052,18.5429,18.5663,139400.0
2014-01-13 13:50:00,23.85,23.87,23.84,23.86,94400.0,18.5663,18.5818,18.5585,18.5741,94400.0
2014-01-13 13:55:00,23.87,23.89,23.85,23.86,47400.0,18.5818,18.5974,18.5663,18.5741,47400.0
2014-01-13 14:00:00,23.85,23.87,23.83,23.87,68400.0,18.5663,18.5818,18.5507,18.5818,68400.0
2014-01-13 14:05:00,23.87,23.87,23.84,23.84,46300.0,18.5818,18.5818,18.5585,18.5585,46300.0
2014-01-13 14:10:00,23.85,23.85,23.82,23.82,52700.0,18.5663,18.5663,18.5429,18.5429,52700.0
2014-01-13 14:15:00,23.81,23.82,23.77,23.81,49400.0,18.5351,18.5429,18.504,18.5351,49400.0
2014-01-13 14:20:00,23.81,23.84,23.8,23.81,41300.0,18.5351,18.5585,18.5274,18.5351,41300.0
2014-01-13 14:25:00,23.82,23.82,23.79,23.8,63600.0,18.5429,18.5429,18.5196,18.5274,63600.0
2014-01-13 14:30:00,23.8,23.8,23.76,23.76,86800.0,18.5274,18.5274,18.4962,18.4962,86800.0
2014-01-13 14:35:00,23.77,23.77,23.74,23.76,47600.0,18.504,18.504,18.4806,18.4962,47600.0
2014-01-13 14:40:00,23.75,23.78,23.75,23.77,47100.0,18.4884,18.5118,18.4884,18.504,47100.0
2014-01-13 14:45:00,23.78,23.86,23.77,23.85,89800.0,18.5118,18.5741,18.504,18.5663,89800.0
2014-01-13 14:50:00,23.84,23.85,23.8,23.83,123100.0,18.5585,18.5663,18.5274,18.5507,123100.0
2014-01-13 14:55:00,23.83,23.83,23.8,23.82,50400.0,18.5507,18.5507,18.5274,18.5429,50400.0
2014-01-13 15:00:00,23.83,23.83,23.75,23.76,86900.0,18.5507,18.5507,18.4884,18.4962,86900.0
2014-01-13 15:05:00,23.76,23.78,23.75,23.77,51900.0,18.4962,18.5118,18.4884,18.504,51900.0
2014-01-13 15:10:00,23.77,23.8,23.76,23.77,62300.0,18.504,18.5274,18.4962,18.504,62300.0
2014-01-13 15:15:00,23.77,23.8,23.75,23.79,66700.0,18.504,18.5274,18.4884,18.5196,66700.0
2014-01-13 15:20:00,23.8,23.8,23.75,23.77,71400.0,18.5274,18.5274,18.4884,18.504,71400.0
2014-01-13 15:25:00,23.76,23.78,23.75,23.77,90400.0,18.4962,18.5118,18.4884,18.504,90400.0
2014-01-13 15:30:00,23.78,23.79,23.77,23.78,117200.0,18.5118,18.5196,18.504,18.5118,117200.0
2014-01-13 15:35:00,23.78,23.81,23.77,23.8,110200.0,18.5118,18.5351,18.504,18.5274,110200.0
2014-01-13 15:40:00,23.81,23.82,23.79,23.82,200200.0,18.5351,18.5429,18.5196,18.5429,200200.0
2014-01-13 15:45:00,23.82,23.9,23.82,23.89,206800.0,18.5429,18.6052,18.5429,18.5974,206800.0
2014-01-13 15:50:00,23.89,23.92,23.88,23.89,218500.0,18.5974,18.6208,18.5896,18.5974,218500.0
2014-01-13 15:55:00,23.89,23.9,23.86,23.88,322600.0,18.5974,18.6052,18.5741,18.5896,322600.0
2014-01-14 09:30:00,23.76,23.83,23.68,23.8,169500.0,18.4962,18.5507,18.4339,18.5274,169500.0
2014-01-14 09:35:00,23.81,23.87,23.72,23.77,130400.0,18.5351,18.5818,18.4651,18.504,130400.0
2014-01-14 09:40:00,23.78,23.84,23.77,23.79,126800.0,18.5118,18.5585,18.504,18.5196,126800.0
2014-01-14 09:45:00,23.78,23.84,23.77,23.83,238300.0,18.5118,18.5585,18.504,18.5507,238300.0
2014-01-14 09:50:00,23.83,23.91,23.83,23.9,137600.0,18.5507,18.613,18.5507,18.6052,137600.0
2014-01-14 09:55:00,23.89,23.92,23.8,23.86,218300.0,18.5974,18.6208,18.5274,18.5741,218300.0
2014-01-14 10:00:00,23.86,23.91,23.85,23.91,102800.0,18.5741,18.613,18.5663,18.613,102800.0
2014-01-14 10:05:00,23.9,23.93,23.83,23.86,166300.0,18.6052,18.6286,18.5507,18.5741,166300.0
2014-01-14 10:10:00,23.87,23.9,23.86,23.88,85300.0,18.5818,18.6052,18.5741,18.5896,85300.0
2014-01-14 10:15:00,23.88,23.91,23.83,23.84,73500.0,18.5896,18.613,18.5507,18.5585,73500.0
2014-01-14 10:20:00,23.83,23.86,23.8,23.84,97500.0,18.5507,18.5741,18.5274,18.5585,97500.0
2014-01-14 10:25:00,23.84,23.87,23.8,23.83,83400.0,18.5585,18.5818,18.5274,18.5507,83400.0
2014-01-14 10:30:00,23.84,23.92,23.84,23.9,87300.0,18.5585,18.6208,18.5585,18.6052,87300.0
2014-01-14 10:35:00,23.9,23.93,23.86,23.88,81300.0,18.6052,18.6286,18.5741,18.5896,81300.0
2014-01-14 10:40:00,23.88,23.94,23.87,23.93,83300.0,18.5896,18.6363,18.5818,18.6286,83300.0
2014-01-14 10:45:00,23.93,24.01,23.92,24.0,113400.0,18.6286,18.6908,18.6208,18.683,113400.0
2014-01-14 10:50:00,24.01,24.12,24.01,24.12,201500.0,18.6908,18.7765,18.6908,18.7765,201500.0
2014-01-14 10:55:00,24.12,24.12,24.06,24.08,110400.0,18.7765,18.7765,18.7298,18.7453,110400.0
2014-01-14 11:00:00,24.07,24.08,23.99,24.01,98600.0,18.7375,18.7453,18.6753,18.6908,98600.0
2014-01-14 11:05:00,24.01,24.1,24.0,24.1,85200.0,18.6908,18.7609,18.683,18.7609,85200.0
2014-01-14 11:10:00,24.09,24.1,24.01,24.04,60300.0,18.7531,18.7609,18.6908,18.7142,60300.0
2014-01-14 11:15:00,24.04,24.06,23.83,23.84,179100.0,18.7142,18.7298,18.5507,18.5585,179100.0
2014-01-14 11:20:00,23.83,23.83,23.67,23.7,313300.0,18.5507,18.5507,18.4262,18.4495,313300.0
2014-01-14 11:25:00,23.7,23.74,23.65,23.72,124100.0,18.4495,18.4806,18.4106,18.4651,124100.0
2014-01-14 11:30:00,23.71,23.71,23.63,23.64,350100.0,18.4573,18.4573,18.395,18.4028,350100.0
2014-01-14 11:35:00,23.64,23.66,23.58,23.59,104500.0,18.4028,18.4184,18.3561,18.3639,104500.0
2014-01-14 11:40:00,23.6,23.63,23.58,23.6,137400.0,18.3717,18.395,18.3561,18.3717,137400.0
2014-01-14 11:45:00,23.61,23.65,23.6,23.65,71800.0,18.3794,18.4106,18.3717,18.4106,71800.0
2014-01-14 11:50:00,23.64,23.65,23.59,23.59,82700.0,18.4028,18.4106,18.3639,18.3639,82700.0
2014-01-14 11:55:00,23.6,23.61,23.53,23.55,110800.0,18.3717,18.3794,18.3172,18.3327,110800.0
2014-01-14 12:00:00,23.55,23.62,23.55,23.57,101400.0,18.3327,18.3872,18.3327,18.3483,101400.0
2014-01-14 12:05:00,23.57,23.61,23.56,23.59,41700.0,18.3483,18.3794,18.3405,18.3639,41700.0
2014-01-14 12:10:00,23.6,23.6,23.54,23.54,133600.0,18.3717,18.3717,18.325,18.325,133600.0
2014-01-14 12:15:00,23.54,23.54,23.51,23.51,108800.0,18.325,18.325,18.3016,18.3016,108800.0
2014-01-14 12:20:00,23.51,23.51,23.46,23.46,178000.0,18.3016,18.3016,18.2627,18.2627,178000.0
2014-01-14 12:25:00,23.46,23.51,23.44,23.51,87700.0,18.2627,18.3016,18.2471,18.3016,87700.0
2014-01-14 12:30:00,23.51,23.57,23.49,23.56,98500.0,18.3016,18.3483,18.286,18.3405,98500.0
2014-01-14 12:35:00,23.56,23.58,23.54,23.55,93700.0,18.3405,18.3561,18.325,18.3327,93700.0
2014-01-14 12:40:00,23.55,23.6,23.55,23.58,55000.0,18.3327,18.3717,18.3327,18.3561,55000.0
2014-01-14 12:45:00,23.59,23.62,23.58,23.6,103700.0,18.3639,18.3872,18.3561,18.3717,103700.0
2014-01-14 12:50:00,23.6,23.64,23.6,23.62,46200.0,18.3717,18.4028,18.3717,18.3872,46200.0
2014-01-14 12:55:00,23.63,23.63,23.59,23.6,50100.0,18.395,18.395,18.3639,18.3717,50100.0
2014-01-14 13:00:00,23.61,23.63,23.6,23.62,59200.0,18.3794,18.395,18.3717,18.3872,59200.0
2014-01-14 13:05:00,23.62,23.63,23.61,23.62,82700.0,18.3872,18.395,18.3794,18.3872,82700.0
2014-01-14 13:10:00,23.62,23.64,23.61,23.63,43100.0,18.3872,18.4028,18.3794,18.395,43100.0
2014-01-14 13:15:00,23.62,23.64,23.58,23.61,120700.0,18.3872,18.4028,18.3561,18.3794,120700.0
2014-01-14 13:20:00,23.61,23.62,23.55,23.55,87100.0,18.3794,18.3872,18.3327,18.3327,87100.0
2014-01-14 13:25:00,23.56,23.56,23.48,23.55,66600.0,18.3405,18.3405,18.2782,18.3327,66600.0
2014-01-14 13:30:00,23.54,23.56,23.53,23.54,35200.0,18.325,18.3405,18.3172,18.325,35200.0
2014-01-14 13:35:00,23.54,23.55,23.52,23.53,48900.0,18.325,18.3327,18.3094,18.3172,48900.0
2014-01-14 13:40:00,23.52,23.53,23.5,23.51,28400.0,18.3094,18.3172,18.2938,18.3016,28400.0
2014-01-14 13:45:00,23.51,23.54,23.5,23.53,34900.0,18.3016,18.325,18.2938,18.3172,34900.0
2014-01-14 13:50:00,23.53,23.53,23.48,23.5,62200.0,18.3172,18.3172,18.2782,18.2938,62200.0
2014-01-14 13:55:00,23.49,23.51,23.48,23.49,40900.0,18.286,18.3016,18.2782,18.286,40900.0
2014-01-14 14:00:00,23.5,23.51,23.48,23.5,51000.0,18.2938,18.3016,18.2782,18.2938,51000.0
2014-01-14 14:05:00,23.51,23.56,23.51,23.54,47700.0,18.3016,18.3405,18.3016,18.325,47700.0
2014-01-14 14:10:00,23.54,23.56,23.5,23.5,61700.0,18.325,18.3405,18.2938,18.2938,61700.0
2014-01-14 14:15:00,23.5,23.52,23.46,23.48,41300.0,18.2938,18.3094,18.2627,18.2782,41300.0
2014-01-14 14:20:00,23.48,23.51,23.48,23.5,86800.0,18.2782,18.3016,18.2782,18.2938,86800.0
2014-01-14 14:25:00,23.5,23.51,23.47,23.5,42800.0,18.2938,18.3016,18.2705,18.2938,42800.0
2014-01-14 14:30:00,23.5,23.5,23.41,23.41,97300.0,18.2938,18.2938,18.2238,18.2238,97300.0
2014-01-14 14:35:00,23.42,23.42,23.39,23.4,102100.0,18.2315,18.2315,18.2082,18.216,102100.0
2014-01-14 14:40:00,23.41,23.41,23.32,23.35,149900.0,18.2238,18.2238,18.1537,18.177,149900.0
2014-01-14 14:45:00,23.35,23.39,23.34,23.39,97700.0,18.177,18.2082,18.1693,18.2082,97700.0
2014-01-14 14:50:00,23.38,23.39,23.28,23.29,164000.0,18.2004,18.2082,18.1226,18.1303,164000.0
2014-01-14 14:55:00,23.29,23.33,23.27,23.28,202800.0,18.1303,18.1615,18.1148,18.1226,202800.0
2014-01-14 15:00:00,23.28,23.3,23.25,23.26,94800.0,18.1226,18.1381,18.0992,18.107,94800.0
2014-01-14 15:05:00,23.26,23.33,23.26,23.28,156600.0,18.107,18.1615,18.107,18.1226,156600.0
2014-01-14 15:10:00,23.28,23.34,23.28,23.34,72500.0,18.1226,18.1693,18.1226,18.1693,72500.0
2014-01-14 15:15:00,23.34,23.39,23.32,23.37,213300.0,18.1693,18.2082,18.1537,18.1926,213300.0
2014-01-14 15:20:00,23.37,23.41,23.35,23.4,88000.0,18.1926,18.2238,18.177,18.216,88000.0
2014-01-14 15:25:00,23.4,23.43,23.38,23.43,94100.0,18.216,18.2393,18.2004,18.2393,94100.0
2014-01-14 15:30:00,23.43,23.49,23.42,23.47,144200.0,18.2393,18.286,18.2315,18.2705,144200.0
2014-01-14 15:35:00,23.46,23.51,23.45,23.5,189800.0,18.2627,18.3016,18.2549,18.2938,189800.0
2014-01-14 15:40:00,23.5,23.5,23.44,23.44,171900.0,18.2938,18.2938,18.2471,18.2471,171900.0
2014-01-14 15:45:00,23.44,23.45,23.41,23.43,107800.0,18.2471,18.2549,18.2238,18.2393,107800.0
2014-01-14 15:50:00,23.44,23.45,23.4,23.45,284400.0,18.2471,18.2549,18.216,18.2549,284400.0
2014-01-14 15:55:00,23.44,23.46,23.39,23.4,466700.0,18.2471,18.2627,18.2082,18.216,466700.0
2014-01-15 09:30:00,23.27,23.4,23.22,23.39,179300.0,18.1148,18.216,18.0758,18.2082,179300.0
2014-01-15 09:35:00,23.39,23.41,23.31,23.38,142000.0,18.2082,18.2238,18.1459,18.2004,142000.0
2014-01-15 09:40:00,23.38,23.39,23.34,23.38,78700.0,18.2004,18.2082,18.1693,18.2004,78700.0
2014-01-15 09:45:00,23.38,23.44,23.36,23.41,98000.0,18.2004,18.2471,18.1848,18.2238,98000.0
2014-01-15 09:50:00,23.41,23.54,23.38,23.54,147700.0,18.2238,18.325,18.2004,18.325,147700.0
2014-01-15 09:55:00,23.53,23.63,23.52,23.63,134600.0,18.3172,18.395,18.3094,18.395,134600.0
2014-01-15 10:00:00,23.63,23.65,23.52,23.55,106200.0,18.395,18.4106,18.3094,18.3327,106200.0
2014-01-15 10:05:00,23.53,23.6,23.51,23.6,79000.0,18.3172,18.3717,18.3016,18.3717,79000.0
2014-01-15 10:10:00,23.6,23.61,23.55,23.56,83500.0,18.3717,18.3794,18.3327,18.3405,83500.0
2014-01-15 10:15:00,23.57,23.57,23.51,23.51,68900.0,18.3483,18.3483,18.3016,18.3016,68900.0
2014-01-15 10:20:00,23.51,23.58,23.49,23.56,60900.0,18.3016,18.3561,18.286,18.3405,60900.0
2014-01-15 10:25:00,23.56,23.59,23.54,23.59,53800.0,18.3405,18.3639,18.325,18.3639,53800.0
2014-01-15 10:30:00,23.59,23.65,23.59,23.63,111300.0,18.3639,18.4106,18.3639,18.395,111300.0
2014-01-15 10:35:00,23.64,23.68,23.61,23.62,151400.0,18.4028,18.4339,18.3794,18.3872,151400.0
2014-01-15 10:40:00,23.61,23.64,23.61,23.63,133200.0,18.3794,18.4028,18.3794,18.395,133200.0
2014-01-15 10:45:00,23.64,23.7,23.64,23.69,114500.0,18.4028,18.4495,18.4028,18.4417,114500.0
2014-01-15 10:50:00,23.69,23.71,23.61,23.63,74400.0,18.4417,18.4573,18.3794,18.395,74400.0
2014-01-15 10:55:00,23.63,23.7,23.63,23.66,137900.0,18.395,18.4495,18.395,18.4184,137900.0
2014-01-15 11:00:00,23.66,23.71,23.64,23.69,83200.0,18.4184,18.4573,18.4028,18.4417,83200.0
2014-01-15 11:05:00,23.69,23.7,23.66,23.7,154000.0,18.4417,18.4495,18.4184,18.4495,154000.0
2014-01-15 11:10:00,23.7,23.7,23.62,23.62,105100.0,18.4495,18.4495,18.3872,18.3872,105100.0
2014-01-15 11:15:00,23.63,23.68,23.62,23.66,42600.0,18.395,18.4339,18.3872,18.4184,42600.0
2014-01-15 11:20:00,23.66,23.68,23.64,23.67,48200.0,18.4184,18.4339,18.4028,18.4262,48200.0
2014-01-15 11:25:00,23.68,23.7,23.65,23.68,168400.0,18.4339,18.4495,18.4106,18.4339,168400.0
2014-01-15 11:30:00,23.69,23.72,23.67,23.7,125100.0,18.4417,18.4651,18.4262,18.4495,125100.0
2014-01-15 11:35:00,23.69,23.69,23.66,23.67,24500.0,18.4417,18.4417,18.4184,18.4262,24500.0
2014-01-15 11:40:00,23.68,23.71,23.67,23.7,41100.0,18.4339,18.4573,18.4262,18.4495,41100.0
2014-01-15 11:45:00,23.7,23.72,23.69,23.71,24800.0,18.4495,18.4651,18.4417,18.4573,24800.0
2014-01-15 11:50:00,23.7,23.72,23.68,23.68,30900.0,18.4495,18.4651,18.4339,18.4339,30900.0
2014-01-15 11:55:00,23.69,23.71,23.66,23.67,43700.0,18.4417,18.4573,18.4184,18.4262,43700.0
2014-01-15 12:00:00,23.68,23.72,23.68,23.71,43700.0,18.4339,18.4651,18.4339,18.4573,43700.0
2014-01-15 12:05:00,23.72,23.72,23.66,23.69,42400.0,18.4651,18.4651,18.4184,18.4417,42400.0
2014-01-15 12:10:00,23.69,23.76,23.68,23.73,44700.0,18.4417,18.4962,18.4339,18.4729,44700.0
2014-01-15 12:15:00,23.73,23.74,23.68,23.71,35300.0,18.4729,18.4806,18.4339,18.4573,35300.0
2014-01-15 12:20:00,23.72,23.72,23.66,23.66,34200.0,18.4651,18.4651,18.4184,18.4184,34200.0
2014-01-15 12:25:00,23.65,23.7,23.65,23.67,23000.0,18.4106,18.4495,18.4106,18.4262,23000.0
2014-01-15 12:30:00,23.68,23.7,23.67,23.7,27700.0,18.4339,18.4495,18.4262,18.4495,27700.0
2014-01-15 12:35:00,23.7,23.7,23.67,23.7,39600.0,18.4495,18.4495,18.4262,18.4495,39600.0
2014-01-15 12:40:00,23.7,23.75,23.69,23.73,73300.0,18.4495,18.4884,18.4417,18.4729,73300.0
2014-01-15 12:45:00,23.74,23.75,23.73,23.73,18200.0,18.4806,18.4884,18.4729,18.4729,18200.0
2014-01-15 12:50:00,23.73,23.77,23.73,23.76,24900.0,18.4729,18.504,18.4729,18.4962,24900.0
2014-01-15 12:55:00,23.76,23.77,23.74,23.76,35900.0,18.4962,18.504,18.4806,18.4962,35900.0
2014-01-15 13:00:00,23.76,23.78,23.74,23.78,45900.0,18.4962,18.5118,18.4806,18.5118,45900.0
2014-01-15 13:05:00,23.77,23.8,23.77,23.8,43100.0,18.504,18.5274,18.504,18.5274,43100.0
2014-01-15 13:10:00,23.8,23.81,23.77,23.78,57600.0,18.5274,18.5351,18.504,18.5118,57600.0
2014-01-15 13:15:00,23.77,23.8,23.77,23.8,18300.0,18.504,18.5274,18.504,18.5274,18300.0
2014-01-15 13:20:00,23.8,23.81,23.79,23.81,81100.0,18.5274,18.5351,18.5196,18.5351,81100.0
2014-01-15 13:25:00,23.8,23.81,23.71,23.72,75000.0,18.5274,18.5351,18.4573,18.4651,75000.0
2014-01-15 13:30:00,23.72,23.77,23.72,23.76,31300.0,18.4651,18.504,18.4651,18.4962,31300.0
2014-01-15 13:35:00,23.77,23.78,23.73,23.73,32500.0,18.504,18.5118,18.4729,18.4729,32500.0
2014-01-15 13:40:00,23.74,23.74,23.7,23.7,35800.0,18.4806,18.4806,18.4495,18.4495,35800.0
2014-01-15 13:45:00,23.7,23.72,23.69,23.7,37000.0,18.4495,18.4651,18.4417,18.4495,37000.0
2014-01-15 13:50:00,23.71,23.73,23.7,23.7,31300.0,18.4573,18.4729,18.4495,18.4495,31300.0
2014-01-15 13:55:00,23.69,23.7,23.68,23.69,23100.0,18.4417,18.4495,18.4339,18.4417,23100.0
2014-01-15 14:00:00,23.68,23.69,23.64,23.66,68300.0,18.4339,18.4417,18.4028,18.4184,68300.0
2014-01-15 14:05:00,23.66,23.67,23.64,23.64,56000.0,18.4184,18.4262,18.4028,18.4028,56000.0
2014-01-15 14:10:00,23.64,23.65,23.61,23.64,58500.0,18.4028,18.4106,18.3794,18.4028,58500.0
2014-01-15 14:15:00,23.63,23.65,23.62,23.65,73200.0,18.395,18.4106,18.3872,18.4106,73200.0
2014-01-15 14:20:00,23.65,23.66,23.63,23.64,100400.0,18.4106,18.4184,18.395,18.4028,100400.0
2014-01-15 14:25:00,23.64,23.66,23.62,23.62,30600.0,18.4028,18.4184,18.3872,18.3872,30600.0
2014-01-15 14:30:00,23.62,23.64,23.61,23.61,45200.0,18.3872,18.4028,18.3794,18.3794,45200.0
2014-01-15 14:35:00,23.61,23.62,23.57,23.59,82800.0,18.3794,18.3872,18.3483,18.3639,82800.0
2014-01-15 14:40:00,23.59,23.61,23.58,23.6,70600.0,18.3639,18.3794,18.3561,18.3717,70600.0
2014-01-15 14:45:00,23.6,23.61,23.59,23.61,34200.0,18.3717,18.3794,18.3639,18.3794,34200.0
2014-01-15 14:50:00,23.61,23.61,23.6,23.61,32500.0,18.3794,18.3794,18.3717,18.3794,32500.0
2014-01-15 14:55:00,23.6,23.61,23.6,23.61,25000.0,18.3717,18.3794,18.3717,18.3794,25000.0
2014-01-15 15:00:00,23.61,23.61,23.6,23.61,30300.0,18.3794,18.3794,18.3717,18.3794,30300.0
2014-01-15 15:05:00,23.61,23.61,23.6,23.61,43700.0,18.3794,18.3794,18.3717,18.3794,43700.0
2014-01-15 15:10:00,23.61,23.61,23.58,23.59,82900.0,18.3794,18.3794,18.3561,18.3639,82900.0
2014-01-15 15:15:00,23.59,23.59,23.58,23.59,40200.0,18.3639,18.3639,18.3561,18.3639,40200.0
2014-01-15 15:20:00,23.59,23.59,23.57,23.58,81900.0,18.3639,18.3639,18.3483,18.3561,81900.0
2014-01-15 15:25:00,23.58,23.58,23.54,23.55,123900.0,18.3561,18.3561,18.325,18.3327,123900.0
2014-01-15 15:30:00,23.55,23.55,23.51,23.55,160100.0,18.3327,18.3327,18.3016,18.3327,160100.0
2014-01-15 15:35:00,23.54,23.55,23.53,23.55,135600.0,18.325,18.3327,18.3172,18.3327,135600.0
2014-01-15 15:40:00,23.54,23.56,23.53,23.56,272500.0,18.325,18.3405,18.3172,18.3405,272500.0
2014-01-15 15:45:00,23.55,23.55,23.53,23.55,172900.0,18.3327,18.3327,18.3172,18.3327,172900.0
2014-01-15 15:50:00,23.55,23.56,23.54,23.56,175800.0,18.3327,18.3405,18.325,18.3405,175800.0
2014-01-15 15:55:00,23.56,23.61,23.55,23.59,293000.0,18.3405,18.3794,18.3327,18.3639,293000.0
2014-01-16 09:30:00,23.88,23.96,23.85,23.88,218300.0,18.5896,18.6519,18.5663,18.5896,218300.0
2014-01-16 09:35:00,23.89,23.92,23.77,23.77,139700.0,18.5974,18.6208,18.504,18.504,139700.0
2014-01-16 09:40:00,23.77,23.89,23.77,23.85,71800.0,18.504,18.5974,18.504,18.5663,71800.0
2014-01-16 09:45:00,23.86,23.9,23.79,23.83,141400.0,18.5741,18.6052,18.5196,18.5507,141400.0
2014-01-16 09:50:00,23.82,23.85,23.73,23.77,59000.0,18.5429,18.5663,18.4729,18.504,59000.0
2014-01-16 09:55:00,23.78,23.79,23.64,23.68,90600.0,18.5118,18.5196,18.4028,18.4339,90600.0
2014-01-16 10:00:00,23.68,23.79,23.67,23.76,107300.0,18.4339,18.5196,18.4262,18.4962,107300.0
2014-01-16 10:05:00,23.76,23.78,23.69,23.75,57100.0,18.4962,18.5118,18.4417,18.4884,57100.0
2014-01-16 10:10:00,23.74,23.75,23.67,23.72,68800.0,18.4806,18.4884,18.4262,18.4651,68800.0
2014-01-16 10:15:00,23.71,23.8,23.71,23.75,107500.0,18.4573,18.5274,18.4573,18.4884,107500.0
2014-01-16 10:20:00,23.74,23.78,23.69,23.69,65400.0,18.4806,18.5118,18.4417,18.4417,65400.0
2014-01-16 10:25:00,23.69,23.7,23.64,23.7,68900.0,18.4417,18.4495,18.4028,18.4495,68900.0
2014-01-16 10:30:00,23.69,23.71,23.64,23.66,67600.0,18.4417,18.4573,18.4028,18.4184,67600.0
2014-01-16 10:35:00,23.66,23.66,23.55,23.55,87900.0,18.4184,18.4184,18.3327,18.3327,87900.0
2014-01-16 10:40:00,23.55,23.61,23.55,23.57,73500.0,18.3327,18.3794,18.3327,18.3483,73500.0
2014-01-16 10:45:00,23.58,23.65,23.58,23.64,80700.0,18.3561,18.4106,18.3561,18.4028,80700.0
2014-01-16 10:50:00,23.63,23.69,23.63,23.68,55200.0,18.395,18.4417,18.395,18.4339,55200.0
2014-01-16 10:55:00,23.68,23.68,23.64,23.64,37700.0,18.4339,18.4339,18.4028,18.4028,37700.0
2014-01-16 11:00:00,23.64,23.75,23.64,23.75,76100.0,18.4028,18.4884,18.4028,18.4884,76100.0
2014-01-16 11:05:00,23.74,23.78,23.72,23.73,114000.0,18.4806,18.5118,18.4651,18.4729,114000.0
2014-01-16 11:10:00,23.73,23.74,23.71,23.71,48700.0,18.4729,18.4806,18.4573,18.4573,48700.0
2014-01-16 11:15:00,23.72,23.73,23.68,23.71,65600.0,18.4651,18.4729,18.4339,18.4573,65600.0
2014-01-16 11:20:00,23.7,23.75,23.7,23.74,33100.0,18.4495,18.4884,18.4495,18.4806,33100.0
2014-01-16 11:25:00,23.73,23.79,23.73,23.79,76800.0,18.4729,18.5196,18.4729,18.5196,76800.0
2014-01-16 11:30:00,23.78,23.8,23.76,23.76,94100.0,18.5118,18.5274,18.4962,18.4962,94100.0
2014-01-16 11:35:00,23.77,23.81,23.76,23.81,57500.0,18.504,18.5351,18.4962,18.5351,57500.0
2014-01-16 11:40:00,23.81,23.81,23.72,23.73,58000.0,18.5351,18.5351,18.4651,18.4729,58000.0
2014-01-16 11:45:00,23.73,23.77,23.72,23.77,33300.0,18.4729,18.504,18.4651,18.504,33300.0
2014-01-16 11:50:00,23.77,23.78,23.73,23.76,57700.0,18.504,18.5118,18.4729,18.4962,57700.0
2014-01-16 11:55:00,23.76,23.77,23.73,23.75,44800.0,18.4962,18.504,18.4729,18.4884,44800.0
2014-01-16 12:00:00,23.76,23.78,23.75,23.78,36200.0,18.4962,18.5118,18.4884,18.5118,36200.0
2014-01-16 12:05:00,23.78,23.81,23.76,23.77,59400.0,18.5118,18.5351,18.4962,18.504,59400.0
2014-01-16 12:10:00,23.76,23.8,23.75,23.8,28000.0,18.4962,18.5274,18.4884,18.5274,28000.0
2014-01-16 12:15:00,23.8,23.83,23.79,23.83,50200.0,18.5274,18.5507,18.5196,18.5507,50200.0
2014-01-16 12:20:00,23.84,23.85,23.8,23.84,51800.0,18.5585,18.5663,18.5274,18.5585,51800.0
2014-01-16 12:25:00,23.84,23.84,23.81,23.84,37300.0,18.5585,18.5585,18.5351,18.5585,37300.0
2014-01-16 12:30:00,23.84,23.84,23.78,23.8,45700.0,18.5585,18.5585,18.5118,18.5274,45700.0
2014-01-16 12:35:00,23.79,23.8,23.77,23.77,29300.0,18.5196,18.5274,18.504,18.504,29300.0
2014-01-16 12:40:00,23.78,23.83,23.78,23.79,62100.0,18.5118,18.5507,18.5118,18.5196,62100.0
2014-01-16 12:45:00,23.79,23.81,23.78,23.81,21200.0,18.5196,18.5351,18.5118,18.5351,21200.0
2014-01-16 12:50:00,23.8,23.82,23.8,23.8,26400.0,18.5274,18.5429,18.5274,18.5274,26400.0
2014-01-16 12:55:00,23.81,23.85,23.8,23.85,39200.0,18.5351,18.5663,18.5274,18.5663,39200.0
2014-01-16 13:00:00,23.84,23.85,23.83,23.84,28700.0,18.5585,18.5663,18.5507,18.5585,28700.0
2014-01-16 13:05:00,23.84,23.85,23.83,23.85,28900.0,18.5585,18.5663,18.5507,18.5663,28900.0
2014-01-16 13:10:00,23.85,23.85,23.79,23.79,49500.0,18.5663,18.5663,18.5196,18.5196,49500.0
2014-01-16 13:15:00,23.8,23.8,23.76,23.78,63400.0,18.5274,18.5274,18.4962,18.5118,63400.0
2014-01-16 13:20:00,23.77,23.81,23.76,23.79,45400.0,18.504,18.5351,18.4962,18.5196,45400.0
2014-01-16 13:25:00,23.78,23.78,23.74,23.75,144000.0,18.5118,18.5118,18.4806,18.4884,144000.0
2014-01-16 13:30:00,23.75,23.78,23.75,23.78,25100.0,18.4884,18.5118,18.4884,18.5118,25100.0
2014-01-16 13:35:00,23.78,23.79,23.77,23.77,41100.0,18.5118,18.5196,18.504,18.504,41100.0
2014-01-16 13:40:00,23.77,23.78,23.77,23.78,49600.0,18.504,18.5118,18.504,18.5118,49600.0
2014-01-16 13:45:00,23.78,23.79,23.74,23.74,73300.0,18.5118,18.5196,18.4806,18.4806,73300.0
2014-01-16 13:50:00,23.75,23.75,23.7,23.73,45600.0,18.4884,18.4884,18.4495,18.4729,45600.0
2014-01-16 13:55:00,23.72,23.75,23.71,23.74,48600.0,18.4651,18.4884,18.4573,18.4806,48600.0
2014-01-16 14:00:00,23.75,23.75,23.73,23.75,48400.0,18.4884,18.4884,18.4729,18.4884,48400.0
2014-01-16 14:05:00,23.75,23.77,23.74,23.76,40600.0,18.4884,18.504,18.4806,18.4962,40600.0
2014-01-16 14:10:00,23.77,23.81,23.76,23.8,37800.0,18.504,18.5351,18.4962,18.5274,37800.0
2014-01-16 14:15:00,23.8,23.83,23.79,23.82,87700.0,18.5274,18.5507,18.5196,18.5429,87700.0
2014-01-16 14:20:00,23.82,23.84,23.81,23.81,58400.0,18.5429,18.5585,18.5351,18.5351,58400.0
2014-01-16 14:25:00,23.8,23.81,23.77,23.79,76000.0,18.5274,18.5351,18.504,18.5196,76000.0
2014-01-16 14:30:00,23.79,23.81,23.79,23.8,33700.0,18.5196,18.5351,18.5196,18.5274,33700.0
2014-01-16 14:35:00,23.8,23.82,23.8,23.82,56200.0,18.5274,18.5429,18.5274,18.5429,56200.0
2014-01-16 14:40:00,23.82,23.84,23.79,23.84,83200.0,18.5429,18.5585,18.5196,18.5585,83200.0
2014-01-16 14:45:00,23.84,23.88,23.84,23.88,66300.0,18.5585,18.5896,18.5585,18.5896,66300.0
2014-01-16 14:50:00,23.88,23.89,23.87,23.89,71600.0,18.5896,18.5974,18.5818,18.5974,71600.0
2014-01-16 14:55:00,23.89,23.94,23.88,23.88,137500.0,18.5974,18.6363,18.5896,18.5896,137500.0
2014-01-16 15:00:00,23.88,23.88,23.84,23.85,79500.0,18.5896,18.5896,18.5585,18.5663,79500.0
2014-01-16 15:05:00,23.86,23.87,23.85,23.86,58200.0,18.5741,18.5818,18.5663,18.5741,58200.0
2014-01-16 15:10:00,23.87,23.88,23.86,23.88,49500.0,18.5818,18.5896,18.5741,18.5896,49500.0
2014-01-16 15:15:00,23.88,23.9,23.86,23.86,104700.0,18.5896,18.6052,18.5741,18.5741,104700.0
2014-01-16 15:20:00,23.86,23.87,23.83,23.85,50000.0,18.5741,18.5818,18.5507,18.5663,50000.0
2014-01-16 15:25:00,23.85,23.88,23.84,23.87,66600.0,18.5663,18.5896,18.5585,18.5818,66600.0
2014-01-16 15:30:00,23.88,23.9,23.87,23.88,95000.0,18.5896,18.6052,18.5818,18.5896,95000.0
2014-01-16 15:35:00,23.89,23.92,23.88,23.9,127500.0,18.5974,18.6208,18.5896,18.6052,127500.0
2014-01-16 15:40:00,23.91,23.92,23.84,23.85,138500.0,18.613,18.6208,18.5585,18.5663,138500.0
2014-01-16 15:45:00,23.85,23.86,23.84,23.86,105600.0,18.5663,18.5741,18.5585,18.5741,105600.0
2014-01-16 15:50:00,23.86,23.9,23.85,23.87,210800.0,18.5741,18.6052,18.5663,18.5818,210800.0
2014-01-16 15:55:00,23.87,23.95,23.87,23.94,396300.0,18.5818,18.6441,18.5818,18.6363,396300.0
2014-01-17 09:30:00,24.17,24.25,24.17,24.21,512200.0,18.8154,18.8777,18.8154,18.8465,512200.0
2014-01-17 09:35:00,24.21,24.32,24.21,24.27,185400.0,18.8465,18.9322,18.8465,18.8932,185400.0
2014-01-17 09:40:00,24.28,24.4,24.26,24.4,228300.0,18.901,18.9944,18.8854,18.9944,228300.0
2014-01-17 09:45:00,24.39,24.44,24.34,24.37,214900.0,18.9866,19.0256,18.9477,18.9711,214900.0
2014-01-17 09:50:00,24.37,24.39,24.31,24.32,131400.0,18.9711,18.9866,18.9244,18.9322,131400.0
2014-01-17 09:55:00,24.33,24.45,24.28,24.3,170500.0,18.9399,19.0334,18.901,18.9166,170500.0
2014-01-17 10:00:00,24.3,24.41,24.3,24.34,133900.0,18.9166,19.0022,18.9166,18.9477,133900.0
2014-01-17 10:05:00,24.35,24.39,24.27,24.31,94200.0,18.9555,18.9866,18.8932,18.9244,94200.0
2014-01-17 10:10:00,24.3,24.49,24.26,24.48,231300.0,18.9166,19.0645,18.8854,19.0567,231300.0
2014-01-17 10:15:00,24.49,24.49,24.38,24.41,78000.0,19.0645,19.0645,18.9789,19.0022,78000.0
2014-01-17 10:20:00,24.41,24.41,24.34,24.39,113800.0,19.0022,19.0022,18.9477,18.9866,113800.0
2014-01-17 10:25:00,24.4,24.44,24.4,24.41,149900.0,18.9944,19.0256,18.9944,19.0022,149900.0
2014-01-17 10:30:00,24.41,24.41,24.31,24.33,99600.0,19.0022,19.0022,18.9244,18.9399,99600.0
2014-01-17 10:35:00,24.33,24.4,24.32,24.38,373800.0,18.9399,18.9944,18.9322,18.9789,373800.0
2014-01-17 10:40:00,24.37,24.38,24.34,24.35,238200.0,18.9711,18.9789,18.9477,18.9555,238200.0
2014-01-17 10:45:00,24.35,24.42,24.35,24.42,102500.0,18.9555,19.01,18.9555,19.01,102500.0
2014-01-17 10:50:00,24.41,24.44,24.41,24.44,54600.0,19.0022,19.0256,19.0022,19.0256,54600.0
2014-01-17 10:55:00,24.43,24.45,24.41,24.45,76200.0,19.0178,19.0334,19.0022,19.0334,76200.0
2014-01-17 11:00:00,24.46,24.49,24.46,24.48,99400.0,19.0411,19.0645,19.0411,19.0567,99400.0
2014-01-17 11:05:00,24.48,24.5,24.47,24.5,102400.0,19.0567,19.0723,19.0489,19.0723,102400.0
2014-01-17 11:10:00,24.5,24.58,24.5,24.55,161000.0,19.0723,19.1346,19.0723,19.1112,161000.0
2014-01-17 11:15:00,24.55,24.58,24.53,24.54,69800.0,19.1112,19.1346,19.0956,19.1034,69800.0
2014-01-17 11:20:00,24.54,24.6,24.54,24.57,143400.0,19.1034,19.1501,19.1034,19.1268,143400.0
2014-01-17 11:25:00,24.57,24.59,24.53,24.54,82200.0,19.1268,19.1423,19.0956,19.1034,82200.0
2014-01-17 11:30:00,24.54,24.6,24.53,24.59,77600.0,19.1034,19.1501,19.0956,19.1423,77600.0
2014-01-17 11:35:00,24.59,24.67,24.54,24.65,248500.0,19.1423,19.2046,19.1034,19.189,248500.0
2014-01-17 11:40:00,24.65,24.7,24.64,24.69,203300.0,19.189,19.228,19.1813,19.2202,203300.0
2014-01-17 11:45:00,24.69,24.78,24.68,24.77,255900.0,19.2202,19.2902,19.2124,19.2825,255900.0
2014-01-17 11:50:00,24.77,24.88,24.76,24.86,403300.0,19.2825,19.3681,19.2747,19.3525,403300.0
2014-01-17 11:55:00,24.86,24.87,24.72,24.73,109200.0,19.3525,19.3603,19.2435,19.2513,109200.0
2014-01-17 12:00:00,24.74,24.74,24.68,24.69,65800.0,19.2591,19.2591,19.2124,19.2202,65800.0
2014-01-17 12:05:00,24.69,24.7,24.59,24.64,134200.0,19.2202,19.228,19.1423,19.1813,134200.0
2014-01-17 12:10:00,24.63,24.68,24.61,24.64,98500.0,19.1735,19.2124,19.1579,19.1813,98500.0
2014-01-17 12:15:00,24.64,24.66,24.6,24.61,69800.0,19.1813,19.1968,19.1501,19.1579,69800.0
2014-01-17 12:20:00,24.62,24.69,24.62,24.68,43800.0,19.1657,19.2202,19.1657,19.2124,43800.0
2014-01-17 12:25:00,24.68,24.7,24.64,24.65,40900.0,19.2124,19.228,19.1813,19.189,40900.0
2014-01-17 12:30:00,24.65,24.66,24.61,24.64,71000.0,19.189,19.1968,19.1579,19.1813,71000.0
2014-01-17 12:35:00,24.65,24.67,24.63,24.64,135300.0,19.189,19.2046,19.1735,19.1813,135300.0
2014-01-17 12:40:00,24.63,24.66,24.63,24.65,45000.0,19.1735,19.1968,19.1735,19.189,45000.0
2014-01-17 12:45:00,24.64,24.65,24.6,24.64,57500.0,19.1813,19.189,19.1501,19.1813,57500.0
2014-01-17 12:50:00,24.64,24.68,24.64,24.68,41800.0,19.1813,19.2124,19.1813,19.2124,41800.0
2014-01-17 12:55:00,24.66,24.69,24.65,24.68,53800.0,19.1968,19.2202,19.189,19.2124,53800.0
2014-01-17 13:00:00,24.68,24.69,24.61,24.61,95400.0,19.2124,19.2202,19.1579,19.1579,95400.0
2014-01-17 13:05:00,24.62,24.67,24.62,24.66,42000.0,19.1657,19.2046,19.1657,19.1968,42000.0
2014-01-17 13:10:00,24.67,24.7,24.66,24.67,49700.0,19.2046,19.228,19.1968,19.2046,49700.0
2014-01-17 13:15:00,24.67,24.7,24.67,24.67,57500.0,19.2046,19.228,19.2046,19.2046,57500.0
2014-01-17 13:20:00,24.67,24.7,24.67,24.68,60100.0,19.2046,19.228,19.2046,19.2124,60100.0
2014-01-17 13:25:00,24.68,24.7,24.67,24.67,59400.0,19.2124,19.228,19.2046,19.2046,59400.0
2014-01-17 13:30:00,24.67,24.7,24.67,24.7,103000.0,19.2046,19.228,19.2046,19.228,103000.0
2014-01-17 13:35:00,24.7,24.7,24.68,24.68,81700.0,19.228,19.228,19.2124,19.2124,81700.0
2014-01-17 13:40:00,24.69,24.7,24.65,24.65,61600.0,19.2202,19.228,19.189,19.189,61600.0
2014-01-17 13:45:00,24.65,24.68,24.62,24.62,78600.0,19.189,19.2124,19.1657,19.1657,78600.0
2014-01-17 13:50:00,24.62,24.63,24.55,24.55,190600.0,19.1657,19.1735,19.1112,19.1112,190600.0
2014-01-17 13:55:00,24.55,24.58,24.54,24.57,111700.0,19.1112,19.1346,19.1034,19.1268,111700.0
2014-01-17 14:00:00,24.57,24.58,24.53,24.54,60900.0,19.1268,19.1346,19.0956,19.1034,60900.0
2014-01-17 14:05:00,24.54,24.56,24.54,24.56,37500.0,19.1034,19.119,19.1034,19.119,37500.0
2014-01-17 14:10:00,24.55,24.58,24.55,24.56,60900.0,19.1112,19.1346,19.1112,19.119,60900.0
2014-01-17 14:15:00,24.56,24.57,24.55,24.57,61700.0,19.119,19.1268,19.1112,19.1268,61700.0
2014-01-17 14:20:00,24.57,24.62,24.56,24.61,60100.0,19.1268,19.1657,19.119,19.1579,60100.0
2014-01-17 14:25:00,24.61,24.61,24.6,24.61,10000.0,19.1579,19.1579,19.1501,19.1579,10000.0
2014-01-17 14:30:00,24.6,24.61,24.59,24.6,81100.0,19.1501,19.1579,19.1423,19.1501,81100.0
2014-01-17 14:35:00,24.6,24.6,24.57,24.58,48000.0,19.1501,19.1501,19.1268,19.1346,48000.0
2014-01-17 14:40:00,24.57,24.6,24.55,24.6,174100.0,19.1268,19.1501,19.1112,19.1501,174100.0
2014-01-17 14:45:00,24.59,24.6,24.56,24.58,77600.0,19.1423,19.1501,19.119,19.1346,77600.0
2014-01-17 14:50:00,24.59,24.6,24.57,24.58,57600.0,19.1423,19.1501,19.1268,19.1346,57600.0
2014-01-17 14:55:00,24.58,24.6,24.57,24.59,47700.0,19.1346,19.1501,19.1268,19.1423,47700.0
2014-01-17 15:00:00,24.6,24.62,24.57,24.59,54400.0,19.1501,19.1657,19.1268,19.1423,54400.0
2014-01-17 15:05:00,24.6,24.61,24.57,24.57,72900.0,19.1501,19.1579,19.1268,19.1268,72900.0
2014-01-17 15:10:00,24.57,24.62,24.56,24.61,83400.0,19.1268,19.1657,19.119,19.1579,83400.0
2014-01-17 15:15:00,24.61,24.62,24.6,24.61,61300.0,19.1579,19.1657,19.1501,19.1579,61300.0
2014-01-17 15:20:00,24.62,24.62,24.55,24.56,118500.0,19.1657,19.1657,19.1112,19.119,118500.0
2014-01-17 15:25:00,24.56,24.57,24.53,24.55,138100.0,19.119,19.1268,19.0956,19.1112,138100.0
2014-01-17 15:30:00,24.54,24.58,24.52,24.52,238800.0,19.1034,19.1346,19.0878,19.0878,238800.0
2014-01-17 15:35:00,24.52,24.53,24.47,24.47,190600.0,19.0878,19.0956,19.0489,19.0489,190600.0
2014-01-17 15:40:00,24.48,24.51,24.47,24.49,221500.0,19.0567,19.0801,19.0489,19.0645,221500.0
2014-01-17 15:45:00,24.5,24.56,24.5,24.56,297800.0,19.0723,19.119,19.0723,19.119,297800.0
2014-01-17 15:50:00,24.56,24.59,24.56,24.56,273200.0,19.119,19.1423,19.119,19.119,273200.0
2014-01-17 15:55:00,24.57,24.59,24.52,24.55,1094700.0,19.1268,19.1423,19.0878,19.1112,1094700.0
2014-01-21 09:30:00,24.35,24.44,24.32,24.39,554300.0,18.9555,19.0256,18.9322,18.9866,554300.0
2014-01-21 09:35:00,24.4,24.41,24.29,24.39,347600.0,18.9944,19.0022,18.9088,18.9866,347600.0
2014-01-21 09:40:00,24.39,24.7,24.39,24.68,540600.0,18.9866,19.228,18.9866,19.2124,540600.0
2014-01-21 09:45:00,24.68,24.73,24.56,24.7,278700.0,19.2124,19.2513,19.119,19.228,278700.0
2014-01-21 09:50:00,24.69,24.82,24.61,24.82,197600.0,19.2202,19.3214,19.1579,19.3214,197600.0
2014-01-21 09:55:00,24.83,24.89,24.79,24.86,193500.0,19.3292,19.3759,19.298,19.3525,193500.0
2014-01-21 10:00:00,24.86,24.9,24.83,24.89,193800.0,19.3525,19.3837,19.3292,19.3759,193800.0
2014-01-21 10:05:00,24.89,25.05,24.88,25.02,311600.0,19.3759,19.5004,19.3681,19.4771,311600.0
2014-01-21 10:10:00,25.01,25.02,24.95,24.99,211400.0,19.4693,19.4771,19.4226,19.4537,211400.0
2014-01-21 10:15:00,25.0,25.01,24.87,24.88,193300.0,19.4615,19.4693,19.3603,19.3681,193300.0
2014-01-21 10:20:00,24.88,24.91,24.83,24.86,153900.0,19.3681,19.3914,19.3292,19.3525,153900.0
2014-01-21 10:25:00,24.86,24.86,24.78,24.83,98800.0,19.3525,19.3525,19.2902,19.3292,98800.0
2014-01-21 10:30:00,24.83,24.87,24.82,24.84,60900.0,19.3292,19.3603,19.3214,19.337,60900.0
2014-01-21 10:35:00,24.83,24.91,24.8,24.84,167600.0,19.3292,19.3914,19.3058,19.337,167600.0
2014-01-21 10:40:00,24.83,24.83,24.72,24.81,113400.0,19.3292,19.3292,19.2435,19.3136,113400.0
2014-01-21 10:45:00,24.82,24.86,24.79,24.8,52900.0,19.3214,19.3525,19.298,19.3058,52900.0
2014-01-21 10:50:00,24.8,24.81,24.76,24.79,117600.0,19.3058,19.3136,19.2747,19.298,117600.0
2014-01-21 10:55:00,24.8,24.8,24.72,24.79,97700.0,19.3058,19.3058,19.2435,19.298,97700.0
2014-01-21 11:00:00,24.78,24.79,24.75,24.79,71700.0,19.2902,19.298,19.2669,19.298,71700.0
2014-01-21 11:05:00,24.79,24.8,24.7,24.72,198500.0,19.298,19.3058,19.228,19.2435,198500.0
2014-01-21 11:10:00,24.72,24.83,24.72,24.82,110100.0,19.2435,19.3292,19.2435,19.3214,110100.0
2014-01-21 11:15:00,24.82,24.89,24.82,24.85,77000.0,19.3214,19.3759,19.3214,19.3447,77000.0
2014-01-21 11:20:00,24.85,24.94,24.85,24.92,101800.0,19.3447,19.4148,19.3447,19.3992,101800.0
2014-01-21 11:25:00,24.92,24.97,24.88,24.9,76900.0,19.3992,19.4382,19.3681,19.3837,76900.0
2014-01-21 11:30:00,24.89,24.94,24.86,24.86,67000.0,19.3759,19.4148,19.3525,19.3525,67000.0
2014-01-21 11:35:00,24.86,24.92,24.86,24.88,91500.0,19.3525,19.3992,19.3525,19.3681,91500.0
2014-01-21 11:40:00,24.88,24.96,24.87,24.95,102200.0,19.3681,19.4304,19.3603,19.4226,102200.0
2014-01-21 11:45:00,24.95,25.0,24.95,24.99,86500.0,19.4226,19.4615,19.4226,19.4537,86500.0
2014-01-21 11:50:00,24.99,25.09,24.99,25.08,170400.0,19.4537,19.5316,19.4537,19.5238,170400.0
2014-01-21 11:55:00,25.09,25.12,25.01,25.01,102100.0,19.5316,19.5549,19.4693,19.4693,102100.0
2014-01-21 12:00:00,25.02,25.09,25.02,25.05,57100.0,19.4771,19.5316,19.4771,19.5004,57100.0
2014-01-21 12:05:00,25.05,25.08,25.0,25.0,55900.0,19.5004,19.5238,19.4615,19.4615,55900.0
2014-01-21 12:10:00,25.01,25.02,24.93,25.02,96700.0,19.4693,19.4771,19.407,19.4771,96700.0
2014-01-21 12:15:00,25.01,25.01,24.94,24.96,49100.0,19.4693,19.4693,19.4148,19.4304,49100.0
2014-01-21 12:20:00,24.96,24.96,24.9,24.91,58500.0,19.4304,19.4304,19.3837,19.3914,58500.0
2014-01-21 12:25:00,24.91,24.91,24.88,24.88,31100.0,19.3914,19.3914,19.3681,19.3681,31100.0
2014-01-21 12:30:00,24.88,24.89,24.82,24.84,55300.0,19.3681,19.3759,19.3214,19.337,55300.0
2014-01-21 12:35:00,24.85,24.94,24.84,24.89,73800.0,19.3447,19.4148,19.337,19.3759,73800.0
2014-01-21 12:40:00,24.89,24.89,24.83,24.85,99500.0,19.3759,19.3759,19.3292,19.3447,99500.0
2014-01-21 12:45:00,24.85,24.85,24.8,24.84,91500.0,19.3447,19.3447,19.3058,19.337,91500.0
2014-01-21 12:50:00,24.84,24.85,24.81,24.82,39800.0,19.337,19.3447,19.3136,19.3214,39800.0
2014-01-21 12:55:00,24.82,24.86,24.8,24.82,95900.0,19.3214,19.3525,19.3058,19.3214,95900.0
2014-01-21 13:00:00,24.81,24.85,24.81,24.84,34000.0,19.3136,19.3447,19.3136,19.337,34000.0
2014-01-21 13:05:00,24.84,24.86,24.81,24.81,55700.0,19.337,19.3525,19.3136,19.3136,55700.0
2014-01-21 13:10:00,24.82,24.83,24.81,24.82,35800.0,19.3214,19.3292,19.3136,19.3214,35800.0
2014-01-21 13:15:00,24.8,24.86,24.8,24.86,24400.0,19.3058,19.3525,19.3058,19.3525,24400.0
2014-01-21 13:20:00,24.86,24.89,24.84,24.86,42500.0,19.3525,19.3759,19.337,19.3525,42500.0
2014-01-21 13:25:00,24.86,24.89,24.85,24.88,29500.0,19.3525,19.3759,19.3447,19.3681,29500.0
2014-01-21 13:30:00,24.88,24.9,24.86,24.86,47100.0,19.3681,19.3837,19.3525,19.3525,47100.0
2014-01-21 13:35:00,24.86,24.87,24.84,24.87,25600.0,19.3525,19.3603,19.337,19.3603,25600.0
2014-01-21 13:40:00,24.87,24.9,24.86,24.9,23700.0,19.3603,19.3837,19.3525,19.3837,23700.0
2014-01-21 13:45:00,24.89,24.89,24.86,24.87,27600.0,19.3759,19.3759,19.3525,19.3603,27600.0
2014-01-21 13:50:00,24.87,24.89,24.82,24.83,71100.0,19.3603,19.3759,19.3214,19.3292,71100.0
2014-01-21 13:55:00,24.83,24.84,24.82,24.84,20900.0,19.3292,19.337,19.3214,19.337,20900.0
2014-01-21 14:00:00,24.83,24.86,24.83,24.86,15300.0,19.3292,19.3525,19.3292,19.3525,15300.0
2014-01-21 14:05:00,24.85,24.86,24.8,24.8,74900.0,19.3447,19.3525,19.3058,19.3058,74900.0
2014-01-21 14:10:00,24.8,24.83,24.8,24.83,23600.0,19.3058,19.3292,19.3058,19.3292,23600.0
2014-01-21 14:15:00,24.82,24.85,24.79,24.84,56200.0,19.3214,19.3447,19.298,19.337,56200.0
2014-01-21 14:20:00,24.83,24.88,24.83,24.88,17800.0,19.3292,19.3681,19.3292,19.3681,17800.0
2014-01-21 14:25:00,24.88,24.91,24.88,24.9,44700.0,19.3681,19.3914,19.3681,19.3837,44700.0
2014-01-21 14:30:00,24.9,24.91,24.84,24.84,66200.0,19.3837,19.3914,19.337,19.337,66200.0
2014-01-21 14:35:00,24.84,24.84,24.8,24.81,84000.0,19.337,19.337,19.3058,19.3136,84000.0
2014-01-21 14:40:00,24.82,24.82,24.81,24.82,89300.0,19.3214,19.3214,19.3136,19.3214,89300.0
2014-01-21 14:45:00,24.81,24.83,24.79,24.82,168100.0,19.3136,19.3292,19.298,19.3214,168100.0
2014-01-21 14:50:00,24.81,24.82,24.77,24.8,99800.0,19.3136,19.3214,19.2825,19.3058,99800.0
2014-01-21 14:55:00,24.81,24.82,24.78,24.8,48800.0,19.3136,19.3214,19.2902,19.3058,48800.0
2014-01-21 15:00:00,24.8,24.86,24.8,24.86,92400.0,19.3058,19.3525,19.3058,19.3525,92400.0
2014-01-21 15:05:00,24.86,24.86,24.8,24.84,141100.0,19.3525,19.3525,19.3058,19.337,141100.0
2014-01-21 15:10:00,24.84,24.84,24.79,24.79,59700.0,19.337,19.337,19.298,19.298,59700.0
2014-01-21 15:15:00,24.79,24.82,24.77,24.82,144600.0,19.298,19.3214,19.2825,19.3214,144600.0
2014-01-21 15:20:00,24.82,24.82,24.77,24.77,28500.0,19.3214,19.3214,19.2825,19.2825,28500.0
2014-01-21 15:25:00,24.78,24.78,24.75,24.77,64100.0,19.2902,19.2902,19.2669,19.2825,64100.0
2014-01-21 15:30:00,24.76,24.8,24.76,24.78,107700.0,19.2747,19.3058,19.2747,19.2902,107700.0
2014-01-21 15:35:00,24.79,24.79,24.77,24.78,54800.0,19.298,19.298,19.2825,19.2902,54800.0
2014-01-21 15:40:00,24.78,24.79,24.76,24.76,115700.0,19.2902,19.298,19.2747,19.2747,115700.0
2014-01-21 15:45:00,24.76,24.78,24.74,24.74,213600.0,19.2747,19.2902,19.2591,19.2591,213600.0
2014-01-21 15:50:00,24.75,24.79,24.73,24.73,165400.0,19.2669,19.298,19.2513,19.2513,165400.0
2014-01-21 15:55:00,24.73,24.82,24.73,24.81,495500.0,19.2513,19.3214,19.2513,19.3136,495500.0
2014-01-22 09:30:00,24.7,24.71,24.44,24.56,263900.0,19.228,19.2358,19.0256,19.119,263900.0
2014-01-22 09:35:00,24.57,24.57,24.37,24.46,190800.0,19.1268,19.1268,18.9711,19.0411,190800.0
2014-01-22 09:40:00,24.47,24.58,24.43,24.48,134700.0,19.0489,19.1346,19.0178,19.0567,134700.0
2014-01-22 09:45:00,24.48,24.54,24.43,24.5,116400.0,19.0567,19.1034,19.0178,19.0723,116400.0
2014-01-22 09:50:00,24.5,24.59,24.46,24.57,140600.0,19.0723,19.1423,19.0411,19.1268,140600.0
2014-01-22 09:55:00,24.58,24.58,24.43,24.43,122500.0,19.1346,19.1346,19.0178,19.0178,122500.0
2014-01-22 10:00:00,24.44,24.47,24.33,24.4,211700.0,19.0256,19.0489,18.9399,18.9944,211700.0
2014-01-22 10:05:00,24.41,24.53,24.41,24.52,108600.0,19.0022,19.0956,19.0022,19.0878,108600.0
2014-01-22 10:10:00,24.52,24.52,24.41,24.41,68000.0,19.0878,19.0878,19.0022,19.0022,68000.0
2014-01-22 10:15:00,24.4,24.43,24.35,24.36,119500.0,18.9944,19.0178,18.9555,18.9633,119500.0
2014-01-22 10:20:00,24.36,24.36,24.31,24.32,180800.0,18.9633,18.9633,18.9244,18.9322,180800.0
2014-01-22 10:25:00,24.33,24.34,24.28,24.34,180600.0,18.9399,18.9477,18.901,18.9477,180600.0
2014-01-22 10:30:00,24.33,24.39,24.32,24.37,107300.0,18.9399,18.9866,18.9322,18.9711,107300.0
2014-01-22 10:35:00,24.38,24.39,24.33,24.36,54700.0,18.9789,18.9866,18.9399,18.9633,54700.0
2014-01-22 10:40:00,24.35,24.44,24.35,24.44,113000.0,18.9555,19.0256,18.9555,19.0256,113000.0
2014-01-22 10:45:00,24.43,24.49,24.41,24.48,74600.0,19.0178,19.0645,19.0022,19.0567,74600.0
2014-01-22 10:50:00,24.48,24.48,24.41,24.41,46200.0,19.0567,19.0567,19.0022,19.0022,46200.0
2014-01-22 10:55:00,24.41,24.43,24.33,24.39,90500.0,19.0022,19.0178,18.9399,18.9866,90500.0
2014-01-22 11:00:00,24.39,24.4,24.35,24.37,58400.0,18.9866,18.9944,18.9555,18.9711,58400.0
2014-01-22 11:05:00,24.37,24.38,24.34,24.37,34100.0,18.9711,18.9789,18.9477,18.9711,34100.0
2014-01-22 11:10:00,24.38,24.39,24.34,24.35,28800.0,18.9789,18.9866,18.9477,18.9555,28800.0
2014-01-22 11:15:00,24.35,24.4,24.34,24.34,37800.0,18.9555,18.9944,18.9477,18.9477,37800.0
2014-01-22 11:20:00,24.34,24.39,24.31,24.36,94700.0,18.9477,18.9866,18.9244,18.9633,94700.0
2014-01-22 11:25:00,24.36,24.37,24.34,24.35,29400.0,18.9633,18.9711,18.9477,18.9555,29400.0
2014-01-22 11:30:00,24.34,24.36,24.32,24.33,42000.0,18.9477,18.9633,18.9322,18.9399,42000.0
2014-01-22 11:35:00,24.33,24.34,24.25,24.25,217700.0,18.9399,18.9477,18.8777,18.8777,217700.0
2014-01-22 11:40:00,24.25,24.25,24.21,24.21,259900.0,18.8777,18.8777,18.8465,18.8465,259900.0
2014-01-22 11:45:00,24.22,24.3,24.21,24.26,100500.0,18.8543,18.9166,18.8465,18.8854,100500.0
2014-01-22 11:50:00,24.26,24.3,24.25,24.28,27300.0,18.8854,18.9166,18.8777,18.901,27300.0
2014-01-22 11:55:00,24.28,24.28,24.2,24.22,87400.0,18.901,18.901,18.8387,18.8543,87400.0
2014-01-22 12:00:00,24.21,24.21,24.16,24.18,119100.0,18.8465,18.8465,18.8076,18.8232,119100.0
2014-01-22 12:05:00,24.18,24.24,24.18,24.22,26700.0,18.8232,18.8699,18.8232,18.8543,26700.0
2014-01-22 12:10:00,24.22,24.22,24.14,24.14,180000.0,18.8543,18.8543,18.792,18.792,180000.0
2014-01-22 12:15:00,24.15,24.15,24.11,24.12,108500.0,18.7998,18.7998,18.7687,18.7765,108500.0
2014-01-22 12:20:00,24.12,24.15,24.09,24.14,90000.0,18.7765,18.7998,18.7531,18.792,90000.0
2014-01-22 12:25:00,24.13,24.18,24.13,24.18,26800.0,18.7842,18.8232,18.7842,18.8232,26800.0
2014-01-22 12:30:00,24.17,24.22,24.17,24.21,40000.0,18.8154,18.8543,18.8154,18.8465,40000.0
2014-01-22 12:35:00,24.2,24.21,24.18,24.19,38900.0,18.8387,18.8465,18.8232,18.831,38900.0
2014-01-22 12:40:00,24.2,24.21,24.18,24.21,41400.0,18.8387,18.8465,18.8232,18.8465,41400.0
2014-01-22 12:45:00,24.2,24.23,24.2,24.23,55800.0,18.8387,18.8621,18.8387,18.8621,55800.0
2014-01-22 12:50:00,24.23,24.24,24.23,24.24,13500.0,18.8621,18.8699,18.8621,18.8699,13500.0
2014-01-22 12:55:00,24.24,24.26,24.23,24.25,46900.0,18.8699,18.8854,18.8621,18.8777,46900.0
2014-01-22 13:00:00,24.26,24.3,24.22,24.27,131200.0,18.8854,18.9166,18.8543,18.8932,131200.0
2014-01-22 13:05:00,24.28,24.31,24.26,24.26,32000.0,18.901,18.9244,18.8854,18.8854,32000.0
2014-01-22 13:10:00,24.27,24.28,24.25,24.27,25800.0,18.8932,18.901,18.8777,18.8932,25800.0
2014-01-22 13:15:00,24.27,24.29,24.21,24.23,67400.0,18.8932,18.9088,18.8465,18.8621,67400.0
2014-01-22 13:20:00,24.22,24.26,24.21,24.25,38700.0,18.8543,18.8854,18.8465,18.8777,38700.0
2014-01-22 13:25:00,24.26,24.28,24.25,24.27,16400.0,18.8854,18.901,18.8777,18.8932,16400.0
2014-01-22 13:30:00,24.27,24.3,24.26,24.29,56900.0,18.8932,18.9166,18.8854,18.9088,56900.0
2014-01-22 13:35:00,24.3,24.31,24.27,24.31,56100.0,18.9166,18.9244,18.8932,18.9244,56100.0
2014-01-22 13:40:00,24.3,24.3,24.28,24.3,49700.0,18.9166,18.9166,18.901,18.9166,49700.0
2014-01-22 13:45:00,24.3,24.31,24.25,24.27,47800.0,18.9166,18.9244,18.8777,18.8932,47800.0
2014-01-22 13:50:00,24.28,24.28,24.24,24.27,25900.0,18.901,18.901,18.8699,18.8932,25900.0
2014-01-22 13:55:00,24.26,24.29,24.25,24.29,29200.0,18.8854,18.9088,18.8777,18.9088,29200.0
2014-01-22 14:00:00,24.29,24.3,24.25,24.27,44900.0,18.9088,18.9166,18.8777,18.8932,44900.0
2014-01-22 14:05:00,24.27,24.3,24.26,24.3,40300.0,18.8932,18.9166,18.8854,18.9166,40300.0
2014-01-22 14:10:00,24.3,24.31,24.28,24.31,49000.0,18.9166,18.9244,18.901,18.9244,49000.0
2014-01-22 14:15:00,24.31,24.33,24.31,24.33,42500.0,18.9244,18.9399,18.9244,18.9399,42500.0
2014-01-22 14:20:00,24.33,24.33,24.29,24.3,67900.0,18.9399,18.9399,18.9088,18.9166,67900.0
2014-01-22 14:25:00,24.3,24.32,24.29,24.31,36300.0,18.9166,18.9322,18.9088,18.9244,36300.0
2014-01-22 14:30:00,24.32,24.32,24.29,24.32,78900.0,18.9322,18.9322,18.9088,18.9322,78900.0
2014-01-22 14:35:00,24.31,24.32,24.27,24.29,51200.0,18.9244,18.9322,18.8932,18.9088,51200.0
2014-01-22 14:40:00,24.29,24.3,24.27,24.29,78300.0,18.9088,18.9166,18.8932,18.9088,78300.0
2014-01-22 14:45:00,24.3,24.33,24.28,24.28,140900.0,18.9166,18.9399,18.901,18.901,140900.0
2014-01-22 14:50:00,24.28,24.31,24.28,24.3,65500.0,18.901,18.9244,18.901,18.9166,65500.0
2014-01-22 14:55:00,24.3,24.32,24.3,24.3,50200.0,18.9166,18.9322,18.9166,18.9166,50200.0
2014-01-22 15:00:00,24.31,24.35,24.3,24.32,75200.0,18.9244,18.9555,18.9166,18.9322,75200.0
2014-01-22 15:05:00,24.31,24.33,24.3,24.31,35200.0,18.9244,18.9399,18.9166,18.9244,35200.0
2014-01-22 15:10:00,24.31,24.33,24.3,24.33,149400.0,18.9244,18.9399,18.9166,18.9399,149400.0
2014-01-22 15:15:00,24.33,24.37,24.32,24.34,165700.0,18.9399,18.9711,18.9322,18.9477,165700.0
2014-01-22 15:20:00,24.33,24.38,24.33,24.35,88200.0,18.9399,18.9789,18.9399,18.9555,88200.0
2014-01-22 15:25:00,24.35,24.37,24.3,24.34,133500.0,18.9555,18.9711,18.9166,18.9477,133500.0
2014-01-22 15:30:00,24.34,24.37,24.33,24.36,103100.0,18.9477,18.9711,18.9399,18.9633,103100.0
2014-01-22 15:35:00,24.36,24.37,24.35,24.36,268200.0,18.9633,18.9711,18.9555,18.9633,268200.0
2014-01-22 15:40:00,24.36,24.39,24.35,24.38,217200.0,18.9633,18.9866,18.9555,18.9789,217200.0
2014-01-22 15:45:00,24.39,24.41,24.38,24.38,125400.0,18.9866,19.0022,18.9789,18.9789,125400.0
2014-01-22 15:50:00,24.39,24.41,24.38,24.39,267400.0,18.9866,19.0022,18.9789,18.9866,267400.0
2014-01-22 15:55:00,24.4,24.41,24.38,24.39,438300.0,18.9944,19.0022,18.9789,18.9866,438300.0
2014-01-23 09:30:00,24.83,24.92,24.75,24.87,265300.0,19.3292,19.3992,19.2669,19.3603,265300.0
2014-01-23 09:35:00,24.86,25.09,24.85,25.09,300300.0,19.3525,19.5316,19.3447,19.5316,300300.0
2014-01-23 09:40:00,25.09,25.11,25.01,25.07,318400.0,19.5316,19.5471,19.4693,19.516,318400.0
2014-01-23 09:45:00,25.07,25.14,25.04,25.1,210600.0,19.516,19.5705,19.4926,19.5394,210600.0
2014-01-23 09:50:00,25.11,25.23,25.1,25.16,269200.0,19.5471,19.6406,19.5394,19.5861,269200.0
2014-01-23 09:55:00,25.16,25.28,25.14,25.27,342500.0,19.5861,19.6795,19.5705,19.6717,342500.0
2014-01-23 10:00:00,25.27,25.38,25.26,25.38,307000.0,19.6717,19.7573,19.6639,19.7573,307000.0
2014-01-23 10:05:00,25.38,25.42,25.3,25.37,241900.0,19.7573,19.7885,19.695,19.7495,241900.0
2014-01-23 10:10:00,25.37,25.43,25.35,25.36,132900.0,19.7495,19.7962,19.734,19.7417,132900.0
2014-01-23 10:15:00,25.37,25.42,25.28,25.35,229800.0,19.7495,19.7885,19.6795,19.734,229800.0
2014-01-23 10:20:00,25.35,25.44,25.31,25.42,347500.0,19.734,19.804,19.7028,19.7885,347500.0
2014-01-23 10:25:00,25.42,25.47,25.42,25.47,179800.0,19.7885,19.8274,19.7885,19.8274,179800.0
2014-01-23 10:30:00,25.47,25.5,25.28,25.36,259000.0,19.8274,19.8507,19.6795,19.7417,259000.0
2014-01-23 10:35:00,25.36,25.36,25.23,25.3,169100.0,19.7417,19.7417,19.6406,19.695,169100.0
2014-01-23 10:40:00,25.29,25.3,25.21,25.22,126900.0,19.6873,19.695,19.625,19.6328,126900.0
2014-01-23 10:45:00,25.23,25.36,25.23,25.36,153400.0,19.6406,19.7417,19.6406,19.7417,153400.0
2014-01-23 10:50:00,25.37,25.44,25.35,25.44,200500.0,19.7495,19.804,19.734,19.804,200500.0
2014-01-23 10:55:00,25.43,25.48,25.33,25.34,228500.0,19.7962,19.8352,19.7184,19.7262,228500.0
2014-01-23 11:00:00,25.34,25.42,25.3,25.39,186900.0,19.7262,19.7885,19.695,19.7651,186900.0
2014-01-23 11:05:00,25.38,25.38,25.3,25.35,165600.0,19.7573,19.7573,19.695,19.734,165600.0
2014-01-23 11:10:00,25.35,25.39,25.31,25.37,95200.0,19.734,19.7651,19.7028,19.7495,95200.0
2014-01-23 11:15:00,25.37,25.37,25.3,25.31,68400.0,19.7495,19.7495,19.695,19.7028,68400.0
2014-01-23 11:20:00,25.3,25.32,25.25,25.26,130000.0,19.695,19.7106,19.6561,19.6639,130000.0
2014-01-23 11:25:00,25.26,25.32,25.25,25.31,91300.0,19.6639,19.7106,19.6561,19.7028,91300.0
2014-01-23 11:30:00,25.31,25.34,25.28,25.33,69200.0,19.7028,19.7262,19.6795,19.7184,69200.0
2014-01-23 11:35:00,25.33,25.38,25.29,25.38,122500.0,19.7184,19.7573,19.6873,19.7573,122500.0
2014-01-23 11:40:00,25.37,25.39,25.35,25.37,88300.0,19.7495,19.7651,19.734,19.7495,88300.0
2014-01-23 11:45:00,25.37,25.42,25.35,25.41,182100.0,19.7495,19.7885,19.734,19.7807,182100.0
2014-01-23 11:50:00,25.42,25.42,25.36,25.41,79500.0,19.7885,19.7885,19.7417,19.7807,79500.0
2014-01-23 11:55:00,25.41,25.41,25.28,25.3,171000.0,19.7807,19.7807,19.6795,19.695,171000.0
2014-01-23 12:00:00,25.3,25.33,25.26,25.33,183300.0,19.695,19.7184,19.6639,19.7184,183300.0
2014-01-23 12:05:00,25.33,25.34,25.29,25.29,76500.0,19.7184,19.7262,19.6873,19.6873,76500.0
2014-01-23 12:10:00,25.3,25.31,25.27,25.3,61500.0,19.695,19.7028,19.6717,19.695,61500.0
2014-01-23 12:15:00,25.31,25.34,25.24,25.25,68600.0,19.7028,19.7262,19.6483,19.6561,68600.0
2014-01-23 12:20:00,25.24,25.3,25.22,25.26,48200.0,19.6483,19.695,19.6328,19.6639,48200.0
2014-01-23 12:25:00,25.27,25.3,25.23,25.29,81500.0,19.6717,19.695,19.6406,19.6873,81500.0
2014-01-23 12:30:00,25.29,25.29,25.25,25.26,90900.0,19.6873,19.6873,19.6561,19.6639,90900.0
2014-01-23 12:35:00,25.26,25.26,25.21,25.22,75100.0,19.6639,19.6639,19.625,19.6328,75100.0
2014-01-23 12:40:00,25.21,25.23,25.18,25.21,50700.0,19.625,19.6406,19.6016,19.625,50700.0
2014-01-23 12:45:00,25.22,25.23,25.19,25.23,43900.0,19.6328,19.6406,19.6094,19.6406,43900.0
2014-01-23 12:50:00,25.23,25.23,25.19,25.2,63400.0,19.6406,19.6406,19.6094,19.6172,63400.0
2014-01-23 12:55:00,25.19,25.22,25.17,25.18,53000.0,19.6094,19.6328,19.5938,19.6016,53000.0
2014-01-23 13:00:00,25.18,25.19,25.16,25.18,38500.0,19.6016,19.6094,19.5861,19.6016,38500.0
2014-01-23 13:05:00,25.19,25.21,25.18,25.19,38400.0,19.6094,19.625,19.6016,19.6094,38400.0
2014-01-23 13:10:00,25.18,25.23,25.17,25.23,37400.0,19.6016,19.6406,19.5938,19.6406,37400.0
2014-01-23 13:15:00,25.24,25.24,25.19,25.2,35800.0,19.6483,19.6483,19.6094,19.6172,35800.0
2014-01-23 13:20:00,25.2,25.2,25.16,25.17,49700.0,19.6172,19.6172,19.5861,19.5938,49700.0
2014-01-23 13:25:00,25.17,25.24,25.17,25.24,38500.0,19.5938,19.6483,19.5938,19.6483,38500.0
2014-01-23 13:30:00,25.24,25.26,25.22,25.23,57400.0,19.6483,19.6639,19.6328,19.6406,57400.0
2014-01-23 13:35:00,25.23,25.25,25.22,25.24,32900.0,19.6406,19.6561,19.6328,19.6483,32900.0
2014-01-23 13:40:00,25.23,25.25,25.21,25.24,40600.0,19.6406,19.6561,19.625,19.6483,40600.0
2014-01-23 13:45:00,25.24,25.28,25.24,25.28,64900.0,19.6483,19.6795,19.6483,19.6795,64900.0
2014-01-23 13:50:00,25.28,25.29,25.2,25.21,63300.0,19.6795,19.6873,19.6172,19.625,63300.0
2014-01-23 13:55:00,25.22,25.23,25.17,25.21,59500.0,19.6328,19.6406,19.5938,19.625,59500.0
2014-01-23 14:00:00,25.21,25.24,25.2,25.24,75900.0,19.625,19.6483,19.6172,19.6483,75900.0
2014-01-23 14:05:00,25.24,25.24,25.19,25.21,52300.0,19.6483,19.6483,19.6094,19.625,52300.0
2014-01-23 14:10:00,25.21,25.24,25.21,25.22,42100.0,19.625,19.6483,19.625,19.6328,42100.0
2014-01-23 14:15:00,25.22,25.25,25.21,25.25,55400.0,19.6328,19.6561,19.625,19.6561,55400.0
2014-01-23 14:20:00,25.25,25.27,25.24,25.27,94300.0,19.6561,19.6717,19.6483,19.6717,94300.0
2014-01-23 14:25:00,25.27,25.29,25.22,25.23,113100.0,19.6717,19.6873,19.6328,19.6406,113100.0
2014-01-23 14:30:00,25.23,25.23,25.17,25.18,84600.0,19.6406,19.6406,19.5938,19.6016,84600.0
2014-01-23 14:35:00,25.18,25.22,25.17,25.22,127900.0,19.6016,19.6328,19.5938,19.6328,127900.0
2014-01-23 14:40:00,25.21,25.22,25.13,25.15,103400.0,19.625,19.6328,19.5627,19.5783,103400.0
2014-01-23 14:45:00,25.16,25.2,25.14,25.2,61800.0,19.5861,19.6172,19.5705,19.6172,61800.0
2014-01-23 14:50:00,25.2,25.21,25.17,25.21,51600.0,19.6172,19.625,19.5938,19.625,51600.0
2014-01-23 14:55:00,25.21,25.22,25.2,25.21,33200.0,19.625,19.6328,19.6172,19.625,33200.0
2014-01-23 15:00:00,25.21,25.21,25.17,25.21,72500.0,19.625,19.625,19.5938,19.625,72500.0
2014-01-23 15:05:00,25.21,25.21,25.16,25.18,67100.0,19.625,19.625,19.5861,19.6016,67100.0
2014-01-23 15:10:00,25.17,25.2,25.17,25.2,35700.0,19.5938,19.6172,19.5938,19.6172,35700.0
2014-01-23 15:15:00,25.2,25.2,25.12,25.12,71600.0,19.6172,19.6172,19.5549,19.5549,71600.0
2014-01-23 15:20:00,25.13,25.13,25.09,25.13,43200.0,19.5627,19.5627,19.5316,19.5627,43200.0
2014-01-23 15:25:00,25.13,25.14,25.11,25.14,135500.0,19.5627,19.5705,19.5471,19.5705,135500.0
2014-01-23 15:30:00,25.14,25.17,25.11,25.16,167900.0,19.5705,19.5938,19.5471,19.5861,167900.0
2014-01-23 15:35:00,25.16,25.21,25.15,25.2,158200.0,19.5861,19.625,19.5783,19.6172,158200.0
2014-01-23 15:40:00,25.2,25.23,25.2,25.22,115000.0,19.6172,19.6406,19.6172,19.6328,115000.0
2014-01-23 15:45:00,25.21,25.22,25.15,25.18,136000.0,19.625,19.6328,19.5783,19.6016,136000.0
2014-01-23 15:50:00,25.18,25.2,25.15,25.17,159400.0,19.6016,19.6172,19.5783,19.5938,159400.0
2014-01-23 15:55:00,25.16,25.18,25.16,25.16,358000.0,19.5861,19.6016,19.5861,19.5861,358000.0
2014-01-24 09:30:00,25.46,25.65,25.41,25.57,421700.0,19.8196,19.9675,19.7807,19.9052,421700.0
2014-01-24 09:35:00,25.57,25.64,25.48,25.55,304800.0,19.9052,19.9597,19.8352,19.8897,304800.0
2014-01-24 09:40:00,25.54,25.62,25.53,25.58,191200.0,19.8819,19.9441,19.8741,19.913,191200.0
2014-01-24 09:45:00,25.59,25.62,25.51,25.52,199000.0,19.9208,19.9441,19.8585,19.8663,199000.0
2014-01-24 09:50:00,25.53,25.57,25.3,25.31,208800.0,19.8741,19.9052,19.695,19.7028,208800.0
2014-01-24 09:55:00,25.3,25.37,25.27,25.31,195400.0,19.695,19.7495,19.6717,19.7028,195400.0
2014-01-24 10:00:00,25.3,25.32,25.08,25.11,278000.0,19.695,19.7106,19.5238,19.5471,278000.0
2014-01-24 10:05:00,25.12,25.19,25.1,25.18,127600.0,19.5549,19.6094,19.5394,19.6016,127600.0
2014-01-24 10:10:00,25.18,25.2,25.16,25.17,192100.0,19.6016,19.6172,19.5861,19.5938,192100.0
2014-01-24 10:15:00,25.17,25.22,25.14,25.2,211900.0,19.5938,19.6328,19.5705,19.6172,211900.0
2014-01-24 10:20:00,25.19,25.21,25.12,25.18,110400.0,19.6094,19.625,19.5549,19.6016,110400.0
2014-01-24 10:25:00,25.18,25.2,25.06,25.13,135300.0,19.6016,19.6172,19.5082,19.5627,135300.0
2014-01-24 10:30:00,25.14,25.18,25.12,25.16,108400.0,19.5705,19.6016,19.5549,19.5861,108400.0
2014-01-24 10:35:00,25.17,25.2,25.0,25.0,150000.0,19.5938,19.6172,19.4615,19.4615,150000.0
2014-01-24 10:40:00,25.0,25.04,25.0,25.02,171000.0,19.4615,19.4926,19.4615,19.4771,171000.0
2014-01-24 10:45:00,25.02,25.02,24.91,24.93,175600.0,19.4771,19.4771,19.3914,19.407,175600.0
2014-01-24 10:50:00,24.93,24.94,24.68,24.68,271300.0,19.407,19.4148,19.2124,19.2124,271300.0
2014-01-24 10:55:00,24.68,24.77,24.66,24.73,171000.0,19.2124,19.2825,19.1968,19.2513,171000.0
2014-01-24 11:00:00,24.72,24.75,24.63,24.65,122800.0,19.2435,19.2669,19.1735,19.189,122800.0
2014-01-24 11:05:00,24.65,24.79,24.65,24.76,112200.0,19.189,19.298,19.189,19.2747,112200.0
2014-01-24 11:10:00,24.76,24.82,24.74,24.8,133200.0,19.2747,19.3214,19.2591,19.3058,133200.0
2014-01-24 11:15:00,24.8,24.83,24.77,24.8,126000.0,19.3058,19.3292,19.2825,19.3058,126000.0
2014-01-24 11:20:00,24.79,24.8,24.69,24.72,109700.0,19.298,19.3058,19.2202,19.2435,109700.0
2014-01-24 11:25:00,24.72,24.78,24.72,24.76,114700.0,19.2435,19.2902,19.2435,19.2747,114700.0
2014-01-24 11:30:00,24.76,24.77,24.68,24.69,87600.0,19.2747,19.2825,19.2124,19.2202,87600.0
2014-01-24 11:35:00,24.69,24.7,24.57,24.58,111000.0,19.2202,19.228,19.1268,19.1346,111000.0
2014-01-24 11:40:00,24.57,24.59,24.46,24.51,118600.0,19.1268,19.1423,19.0411,19.0801,118600.0
2014-01-24 11:45:00,24.51,24.61,24.48,24.59,109300.0,19.0801,19.1579,19.0567,19.1423,109300.0
2014-01-24 11:50:00,24.59,24.64,24.5,24.54,125800.0,19.1423,19.1813,19.0723,19.1034,125800.0
2014-01-24 11:55:00,24.54,24.59,24.48,24.58,57800.0,19.1034,19.1423,19.0567,19.1346,57800.0
2014-01-24 12:00:00,24.59,24.66,24.54,24.66,136500.0,19.1423,19.1968,19.1034,19.1968,136500.0
2014-01-24 12:05:00,24.65,24.7,24.62,24.65,115600.0,19.189,19.228,19.1657,19.189,115600.0
2014-01-24 12:10:00,24.65,24.67,24.6,24.64,72200.0,19.189,19.2046,19.1501,19.1813,72200.0
2014-01-24 12:15:00,24.65,24.65,24.61,24.63,46600.0,19.189,19.189,19.1579,19.1735,46600.0
2014-01-24 12:20:00,24.63,24.63,24.59,24.61,41200.0,19.1735,19.1735,19.1423,19.1579,41200.0
2014-01-24 12:25:00,24.62,24.69,24.61,24.68,49400.0,19.1657,19.2202,19.1579,19.2124,49400.0
2014-01-24 12:30:00,24.69,24.69,24.64,24.64,33200.0,19.2202,19.2202,19.1813,19.1813,33200.0
2014-01-24 12:35:00,24.64,24.74,24.63,24.74,111200.0,19.1813,19.2591,19.1735,19.2591,111200.0
2014-01-24 12:40:00,24.75,24.82,24.72,24.81,115800.0,19.2669,19.3214,19.2435,19.3136,115800.0
2014-01-24 12:45:00,24.81,24.87,24.81,24.85,66600.0,19.3136,19.3603,19.3136,19.3447,66600.0
2014-01-24 12:50:00,24.85,24.86,24.81,24.82,68900.0,19.3447,19.3525,19.3136,19.3214,68900.0
2014-01-24 12:55:00,24.81,24.82,24.74,24.77,83700.0,19.3136,19.3214,19.2591,19.2825,83700.0
2014-01-24 13:00:00,24.77,24.83,24.75,24.81,69600.0,19.2825,19.3292,19.2669,19.3136,69600.0
2014-01-24 13:05:00,24.81,24.81,24.77,24.8,54500.0,19.3136,19.3136,19.2825,19.3058,54500.0
2014-01-24 13:10:00,24.8,24.83,24.8,24.8,39000.0,19.3058,19.3292,19.3058,19.3058,39000.0
2014-01-24 13:15:00,24.8,24.85,24.8,24.85,65500.0,19.3058,19.3447,19.3058,19.3447,65500.0
2014-01-24 13:20:00,24.85,24.96,24.84,24.95,326000.0,19.3447,19.4304,19.337,19.4226,326000.0
2014-01-24 13:25:00,24.95,24.97,24.93,24.95,59400.0,19.4226,19.4382,19.407,19.4226,59400.0
2014-01-24 13:30:00,24.95,24.98,24.94,24.97,47800.0,19.4226,19.4459,19.4148,19.4382,47800.0
2014-01-24 13:35:00,24.97,24.99,24.92,24.93,66100.0,19.4382,19.4537,19.3992,19.407,66100.0
2014-01-24 13:40:00,24.92,24.94,24.89,24.93,36700.0,19.3992,19.4148,19.3759,19.407,36700.0
2014-01-24 13:45:00,24.93,24.94,24.88,24.9,52000.0,19.407,19.4148,19.3681,19.3837,52000.0
2014-01-24 13:50:00,24.89,24.95,24.89,24.94,47900.0,19.3759,19.4226,19.3759,19.4148,47900.0
2014-01-24 13:55:00,24.94,25.0,24.94,24.99,74400.0,19.4148,19.4615,19.4148,19.4537,74400.0
2014-01-24 14:00:00,24.99,25.04,24.98,25.01,143800.0,19.4537,19.4926,19.4459,19.4693,143800.0
2014-01-24 14:05:00,25.01,25.04,25.0,25.03,65500.0,19.4693,19.4926,19.4615,19.4849,65500.0
2014-01-24 14:10:00,25.04,25.07,25.01,25.06,64100.0,19.4926,19.516,19.4693,19.5082,64100.0
2014-01-24 14:15:00,25.07,25.08,25.02,25.05,56600.0,19.516,19.5238,19.4771,19.5004,56600.0
2014-01-24 14:20:00,25.06,25.08,25.03,25.03,101800.0,19.5082,19.5238,19.4849,19.4849,101800.0
2014-01-24 14:25:00,25.03,25.05,24.98,25.02,123000.0,19.4849,19.5004,19.4459,19.4771,123000.0
2014-01-24 14:30:00,25.03,25.04,25.02,25.04,32200.0,19.4849,19.4926,19.4771,19.4926,32200.0
2014-01-24 14:35:00,25.04,25.05,25.01,25.01,42200.0,19.4926,19.5004,19.4693,19.4693,42200.0
2014-01-24 14:40:00,25.01,25.02,24.92,24.92,186200.0,19.4693,19.4771,19.3992,19.3992,186200.0
2014-01-24 14:45:00,24.92,24.93,24.86,24.9,130100.0,19.3992,19.407,19.3525,19.3837,130100.0
2014-01-24 14:50:00,24.9,24.9,24.84,24.89,60900.0,19.3837,19.3837,19.337,19.3759,60900.0
2014-01-24 14:55:00,24.89,24.9,24.87,24.89,33100.0,19.3759,19.3837,19.3603,19.3759,33100.0
2014-01-24 15:00:00,24.88,24.89,24.87,24.89,42100.0,19.3681,19.3759,19.3603,19.3759,42100.0
2014-01-24 15:05:00,24.89,24.92,24.87,24.92,58800.0,19.3759,19.3992,19.3603,19.3992,58800.0
2014-01-24 15:10:00,24.92,24.94,24.87,24.94,93700.0,19.3992,19.4148,19.3603,19.4148,93700.0
2014-01-24 15:15:00,24.94,24.94,24.9,24.91,56300.0,19.4148,19.4148,19.3837,19.3914,56300.0
2014-01-24 15:20:00,24.91,24.91,24.87,24.9,92100.0,19.3914,19.3914,19.3603,19.3837,92100.0
2014-01-24 15:25:00,24.9,24.9,24.85,24.88,60900.0,19.3837,19.3837,19.3447,19.3681,60900.0
2014-01-24 15:30:00,24.88,24.91,24.86,24.88,90500.0,19.3681,19.3914,19.3525,19.3681,90500.0
2014-01-24 15:35:00,24.88,24.91,24.88,24.88,70300.0,19.3681,19.3914,19.3681,19.3681,70300.0
2014-01-24 15:40:00,24.89,24.89,24.82,24.82,125200.0,19.3759,19.3759,19.3214,19.3214,125200.0
2014-01-24 15:45:00,24.83,24.85,24.8,24.8,105100.0,19.3292,19.3447,19.3058,19.3058,105100.0
2014-01-24 15:50:00,24.8,24.88,24.8,24.87,229800.0,19.3058,19.3681,19.3058,19.3603,229800.0
2014-01-24 15:55:00,24.87,24.9,24.82,24.9,350900.0,19.3603,19.3837,19.3214,19.3837,350900.0
2014-01-27 09:30:00,24.65,24.7,24.47,24.55,292700.0,19.189,19.228,19.0489,19.1112,292700.0
2014-01-27 09:35:00,24.57,24.62,24.44,24.49,145600.0,19.1268,19.1657,19.0256,19.0645,145600.0
2014-01-27 09:40:00,24.48,24.51,24.38,24.42,144600.0,19.0567,19.0801,18.9789,19.01,144600.0
2014-01-27 09:45:00,24.41,24.46,24.35,24.45,134400.0,19.0022,19.0411,18.9555,19.0334,134400.0
2014-01-27 09:50:00,24.44,24.59,24.42,24.54,186800.0,19.0256,19.1423,19.01,19.1034,186800.0
2014-01-27 09:55:00,24.53,24.58,24.48,24.55,115100.0,19.0956,19.1346,19.0567,19.1112,115100.0
2014-01-27 10:00:00,24.55,24.71,24.54,24.7,344000.0,19.1112,19.2358,19.1034,19.228,344000.0
2014-01-27 10:05:00,24.7,24.71,24.63,24.63,96000.0,19.228,19.2358,19.1735,19.1735,96000.0
2014-01-27 10:10:00,24.63,24.71,24.63,24.69,124800.0,19.1735,19.2358,19.1735,19.2202,124800.0
2014-01-27 10:15:00,24.7,24.7,24.57,24.61,112700.0,19.228,19.228,19.1268,19.1579,112700.0
2014-01-27 10:20:00,24.61,24.66,24.55,24.55,97000.0,19.1579,19.1968,19.1112,19.1112,97000.0
2014-01-27 10:25:00,24.56,24.58,24.49,24.55,294900.0,19.119,19.1346,19.0645,19.1112,294900.0
2014-01-27 10:30:00,24.55,24.56,24.43,24.46,293700.0,19.1112,19.119,19.0178,19.0411,293700.0
2014-01-27 10:35:00,24.46,24.52,24.44,24.49,259800.0,19.0411,19.0878,19.0256,19.0645,259800.0
2014-01-27 10:40:00,24.49,24.51,24.42,24.46,282300.0,19.0645,19.0801,19.01,19.0411,282300.0
2014-01-27 10:45:00,24.46,24.48,24.43,24.46,108900.0,19.0411,19.0567,19.0178,19.0411,108900.0
2014-01-27 10:50:00,24.46,24.53,24.41,24.51,245700.0,19.0411,19.0956,19.0022,19.0801,245700.0
2014-01-27 10:55:00,24.52,24.58,24.49,24.57,116900.0,19.0878,19.1346,19.0645,19.1268,116900.0
2014-01-27 11:00:00,24.57,24.67,24.57,24.64,93200.0,19.1268,19.2046,19.1268,19.1813,93200.0
2014-01-27 11:05:00,24.64,24.65,24.57,24.6,140000.0,19.1813,19.189,19.1268,19.1501,140000.0
2014-01-27 11:10:00,24.6,24.62,24.52,24.54,92200.0,19.1501,19.1657,19.0878,19.1034,92200.0
2014-01-27 11:15:00,24.54,24.55,24.49,24.49,54600.0,19.1034,19.1112,19.0645,19.0645,54600.0
2014-01-27 11:20:00,24.5,24.54,24.47,24.53,86400.0,19.0723,19.1034,19.0489,19.0956,86400.0
2014-01-27 11:25:00,24.52,24.52,24.47,24.49,62000.0,19.0878,19.0878,19.0489,19.0645,62000.0
2014-01-27 11:30:00,24.49,24.52,24.46,24.52,49000.0,19.0645,19.0878,19.0411,19.0878,49000.0
2014-01-27 11:35:00,24.52,24.54,24.48,24.53,47700.0,19.0878,19.1034,19.0567,19.0956,47700.0
2014-01-27 11:40:00,24.53,24.55,24.47,24.47,41900.0,19.0956,19.1112,19.0489,19.0489,41900.0
2014-01-27 11:45:00,24.46,24.5,24.44,24.47,69700.0,19.0411,19.0723,19.0256,19.0489,69700.0
2014-01-27 11:50:00,24.47,24.48,24.39,24.41,44000.0,19.0489,19.0567,18.9866,19.0022,44000.0
2014-01-27 11:55:00,24.41,24.43,24.4,24.43,43200.0,19.0022,19.0178,18.9944,19.0178,43200.0
2014-01-27 12:00:00,24.43,24.43,24.34,24.43,191600.0,19.0178,19.0178,18.9477,19.0178,191600.0
2014-01-27 12:05:00,24.42,24.44,24.38,24.43,146100.0,19.01,19.0256,18.9789,19.0178,146100.0
2014-01-27 12:10:00,24.44,24.44,24.4,24.44,55800.0,19.0256,19.0256,18.9944,19.0256,55800.0
2014-01-27 12:15:00,24.44,24.48,24.44,24.45,60600.0,19.0256,19.0567,19.0256,19.0334,60600.0
2014-01-27 12:20:00,24.45,24.45,24.4,24.41,57700.0,19.0334,19.0334,18.9944,19.0022,57700.0
2014-01-27 12:25:00,24.42,24.42,24.39,24.39,68300.0,19.01,19.01,18.9866,18.9866,68300.0
2014-01-27 12:30:00,24.39,24.43,24.39,24.42,77200.0,18.9866,19.0178,18.9866,19.01,77200.0
2014-01-27 12:35:00,24.42,24.43,24.36,24.38,96600.0,19.01,19.0178,18.9633,18.9789,96600.0
2014-01-27 12:40:00,24.37,24.4,24.35,24.4,97100.0,18.9711,18.9944,18.9555,18.9944,97100.0
2014-01-27 12:45:00,24.39,24.4,24.35,24.39,89500.0,18.9866,18.9944,18.9555,18.9866,89500.0
2014-01-27 12:50:00,24.39,24.41,24.37,24.37,62200.0,18.9866,19.0022,18.9711,18.9711,62200.0
2014-01-27 12:55:00,24.37,24.44,24.36,24.42,73300.0,18.9711,19.0256,18.9633,19.01,73300.0
2014-01-27 13:00:00,24.41,24.46,24.4,24.46,26400.0,19.0022,19.0411,18.9944,19.0411,26400.0
2014-01-27 13:05:00,24.46,24.46,24.36,24.36,71900.0,19.0411,19.0411,18.9633,18.9633,71900.0
2014-01-27 13:10:00,24.36,24.39,24.35,24.39,32000.0,18.9633,18.9866,18.9555,18.9866,32000.0
2014-01-27 13:15:00,24.38,24.39,24.37,24.38,32100.0,18.9789,18.9866,18.9711,18.9789,32100.0
2014-01-27 13:20:00,24.37,24.41,24.35,24.41,53700.0,18.9711,19.0022,18.9555,19.0022,53700.0
2014-01-27 13:25:00,24.4,24.46,24.4,24.44,43400.0,18.9944,19.0411,18.9944,19.0256,43400.0
2014-01-27 13:30:00,24.43,24.46,24.41,24.44,43900.0,19.0178,19.0411,19.0022,19.0256,43900.0
2014-01-27 13:35:00,24.44,24.47,24.42,24.42,61100.0,19.0256,19.0489,19.01,19.01,61100.0
2014-01-27 13:40:00,24.41,24.42,24.38,24.41,49600.0,19.0022,19.01,18.9789,19.0022,49600.0
2014-01-27 13:45:00,24.41,24.41,24.36,24.36,35700.0,19.0022,19.0022,18.9633,18.9633,35700.0
2014-01-27 13:50:00,24.35,24.39,24.34,24.36,91500.0,18.9555,18.9866,18.9477,18.9633,91500.0
2014-01-27 13:55:00,24.36,24.37,24.32,24.32,72700.0,18.9633,18.9711,18.9322,18.9322,72700.0
2014-01-27 14:00:00,24.33,24.33,24.26,24.28,105300.0,18.9399,18.9399,18.8854,18.901,105300.0
2014-01-27 14:05:00,24.27,24.29,24.25,24.26,147900.0,18.8932,18.9088,18.8777,18.8854,147900.0
2014-01-27 14:10:00,24.26,24.29,24.22,24.27,227700.0,18.8854,18.9088,18.8543,18.8932,227700.0
2014-01-27 14:15:00,24.28,24.31,24.25,24.31,74300.0,18.901,18.9244,18.8777,18.9244,74300.0
2014-01-27 14:20:00,24.31,24.35,24.29,24.34,81100.0,18.9244,18.9555,18.9088,18.9477,81100.0
2014-01-27 14:25:00,24.33,24.37,24.3,24.36,86800.0,18.9399,18.9711,18.9166,18.9633,86800.0
2014-01-27 14:30:00,24.36,24.36,24.29,24.3,88500.0,18.9633,18.9633,18.9088,18.9166,88500.0
2014-01-27 14:35:00,24.31,24.33,24.27,24.3,100600.0,18.9244,18.9399,18.8932,18.9166,100600.0
2014-01-27 14:40:00,24.3,24.31,24.27,24.28,92900.0,18.9166,18.9244,18.8932,18.901,92900.0
2014-01-27 14:45:00,24.28,24.31,24.26,24.29,110300.0,18.901,18.9244,18.8854,18.9088,110300.0
2014-01-27 14:50:00,24.3,24.31,24.27,24.29,70600.0,18.9166,18.9244,18.8932,18.9088,70600.0
2014-01-27 14:55:00,24.3,24.3,24.24,24.24,36800.0,18.9166,18.9166,18.8699,18.8699,36800.0
2014-01-27 15:00:00,24.25,24.27,24.23,24.24,71400.0,18.8777,18.8932,18.8621,18.8699,71400.0
2014-01-27 15:05:00,24.25,24.25,24.21,24.22,77600.0,18.8777,18.8777,18.8465,18.8543,77600.0
2014-01-27 15:10:00,24.22,24.23,24.21,24.22,105100.0,18.8543,18.8621,18.8465,18.8543,105100.0
2014-01-27 15:15:00,24.22,24.25,24.21,24.24,119100.0,18.8543,18.8777,18.8465,18.8699,119100.0
2014-01-27 15:20:00,24.24,24.25,24.23,24.25,88000.0,18.8699,18.8777,18.8621,18.8777,88000.0
2014-01-27 15:25:00,24.24,24.3,24.23,24.3,86800.0,18.8699,18.9166,18.8621,18.9166,86800.0
2014-01-27 15:30:00,24.31,24.32,24.27,24.28,120500.0,18.9244,18.9322,18.8932,18.901,120500.0
2014-01-27 15:35:00,24.28,24.32,24.26,24.31,96000.0,18.901,18.9322,18.8854,18.9244,96000.0
2014-01-27 15:40:00,24.31,24.34,24.3,24.3,109500.0,18.9244,18.9477,18.9166,18.9166,109500.0
2014-01-27 15:45:00,24.3,24.3,24.25,24.26,159500.0,18.9166,18.9166,18.8777,18.8854,159500.0
2014-01-27 15:50:00,24.27,24.29,24.23,24.25,238100.0,18.8932,18.9088,18.8621,18.8777,238100.0
2014-01-27 15:55:00,24.25,24.25,24.16,24.17,539000.0,18.8777,18.8777,18.8076,18.8154,539000.0
2014-01-28 09:30:00,24.33,24.38,24.17,24.17,175500.0,18.9399,18.9789,18.8154,18.8154,175500.0
2014-01-28 09:35:00,24.16,24.21,24.08,24.18,302800.0,18.8076,18.8465,18.7453,18.8232,302800.0
2014-01-28 09:40:00,24.18,24.29,24.18,24.24,79300.0,18.8232,18.9088,18.8232,18.8699,79300.0
2014-01-28 09:45:00,24.25,24.27,24.18,24.27,98600.0,18.8777,18.8932,18.8232,18.8932,98600.0
2014-01-28 09:50:00,24.27,24.41,24.27,24.29,184600.0,18.8932,19.0022,18.8932,18.9088,184600.0
2014-01-28 09:55:00,24.29,24.33,24.14,24.15,129600.0,18.9088,18.9399,18.792,18.7998,129600.0
2014-01-28 10:00:00,24.15,24.27,24.13,24.26,155200.0,18.7998,18.8932,18.7842,18.8854,155200.0
2014-01-28 10:05:00,24.24,24.33,24.23,24.28,95200.0,18.8699,18.9399,18.8621,18.901,95200.0
2014-01-28 10:10:00,24.29,24.4,24.26,24.37,117800.0,18.9088,18.9944,18.8854,18.9711,117800.0
2014-01-28 10:15:00,24.37,24.43,24.33,24.34,92900.0,18.9711,19.0178,18.9399,18.9477,92900.0
2014-01-28 10:20:00,24.33,24.35,24.3,24.3,63900.0,18.9399,18.9555,18.9166,18.9166,63900.0
2014-01-28 10:25:00,24.3,24.38,24.3,24.31,160200.0,18.9166,18.9789,18.9166,18.9244,160200.0
2014-01-28 10:30:00,24.31,24.35,24.29,24.32,61200.0,18.9244,18.9555,18.9088,18.9322,61200.0
2014-01-28 10:35:00,24.32,24.41,24.32,24.39,112000.0,18.9322,19.0022,18.9322,18.9866,112000.0
2014-01-28 10:40:00,24.39,24.47,24.39,24.44,133600.0,18.9866,19.0489,18.9866,19.0256,133600.0
2014-01-28 10:45:00,24.43,24.43,24.38,24.38,74900.0,19.0178,19.0178,18.9789,18.9789,74900.0
2014-01-28 10:50:00,24.39,24.49,24.38,24.44,146100.0,18.9866,19.0645,18.9789,19.0256,146100.0
2014-01-28 10:55:00,24.43,24.45,24.39,24.45,88900.0,19.0178,19.0334,18.9866,19.0334,88900.0
2014-01-28 11:00:00,24.45,24.49,24.41,24.43,80100.0,19.0334,19.0645,19.0022,19.0178,80100.0
2014-01-28 11:05:00,24.43,24.49,24.42,24.47,53900.0,19.0178,19.0645,19.01,19.0489,53900.0
2014-01-28 11:10:00,24.48,24.5,24.46,24.47,34000.0,19.0567,19.0723,19.0411,19.0489,34000.0
2014-01-28 11:15:00,24.47,24.51,24.46,24.5,45800.0,19.0489,19.0801,19.0411,19.0723,45800.0
2014-01-28 11:20:00,24.5,24.55,24.5,24.52,58200.0,19.0723,19.1112,19.0723,19.0878,58200.0
2014-01-28 11:25:00,24.52,24.55,24.5,24.5,41900.0,19.0878,19.1112,19.0723,19.0723,41900.0
2014-01-28 11:30:00,24.5,24.5,24.43,24.45,49900.0,19.0723,19.0723,19.0178,19.0334,49900.0
2014-01-28 11:35:00,24.46,24.46,24.4,24.43,57200.0,19.0411,19.0411,18.9944,19.0178,57200.0
2014-01-28 11:40:00,24.43,24.44,24.42,24.43,21500.0,19.0178,19.0256,19.01,19.0178,21500.0
2014-01-28 11:45:00,24.42,24.44,24.38,24.38,23600.0,19.01,19.0256,18.9789,18.9789,23600.0
2014-01-28 11:50:00,24.38,24.48,24.38,24.48,58900.0,18.9789,19.0567,18.9789,19.0567,58900.0
2014-01-28 11:55:00,24.48,24.51,24.45,24.46,58200.0,19.0567,19.0801,19.0334,19.0411,58200.0
2014-01-28 12:00:00,24.46,24.47,24.44,24.47,11200.0,19.0411,19.0489,19.0256,19.0489,11200.0
2014-01-28 12:05:00,24.47,24.52,24.47,24.52,30700.0,19.0489,19.0878,19.0489,19.0878,30700.0
2014-01-28 12:10:00,24.52,24.53,24.49,24.52,28000.0,19.0878,19.0956,19.0645,19.0878,28000.0
2014-01-28 12:15:00,24.52,24.53,24.52,24.52,27800.0,19.0878,19.0956,19.0878,19.0878,27800.0
2014-01-28 12:20:00,24.52,24.57,24.52,24.55,25900.0,19.0878,19.1268,19.0878,19.1112,25900.0
2014-01-28 12:25:00,24.55,24.57,24.54,24.56,57800.0,19.1112,19.1268,19.1034,19.119,57800.0
2014-01-28 12:30:00,24.56,24.58,24.52,24.54,38600.0,19.119,19.1346,19.0878,19.1034,38600.0
2014-01-28 12:35:00,24.53,24.54,24.5,24.52,26500.0,19.0956,19.1034,19.0723,19.0878,26500.0
2014-01-28 12:40:00,24.51,24.53,24.48,24.51,32000.0,19.0801,19.0956,19.0567,19.0801,32000.0
2014-01-28 12:45:00,24.51,24.54,24.51,24.51,33500.0,19.0801,19.1034,19.0801,19.0801,33500.0
2014-01-28 12:50:00,24.52,24.53,24.48,24.53,41200.0,19.0878,19.0956,19.0567,19.0956,41200.0
2014-01-28 12:55:00,24.53,24.54,24.49,24.5,29900.0,19.0956,19.1034,19.0645,19.0723,29900.0
2014-01-28 13:00:00,24.5,24.51,24.43,24.47,39900.0,19.0723,19.0801,19.0178,19.0489,39900.0
2014-01-28 13:05:00,24.48,24.48,24.43,24.44,30300.0,19.0567,19.0567,19.0178,19.0256,30300.0
2014-01-28 13:10:00,24.44,24.46,24.43,24.43,27000.0,19.0256,19.0411,19.0178,19.0178,27000.0
2014-01-28 13:15:00,24.44,24.44,24.41,24.43,38800.0,19.0256,19.0256,19.0022,19.0178,38800.0
2014-01-28 13:20:00,24.44,24.46,24.43,24.44,25000.0,19.0256,19.0411,19.0178,19.0256,25000.0
2014-01-28 13:25:00,24.43,24.44,24.41,24.42,25000.0,19.0178,19.0256,19.0022,19.01,25000.0
2014-01-28 13:30:00,24.42,24.42,24.39,24.4,38700.0,19.01,19.01,18.9866,18.9944,38700.0
2014-01-28 13:35:00,24.4,24.41,24.39,24.39,22300.0,18.9944,19.0022,18.9866,18.9866,22300.0
2014-01-28 13:40:00,24.4,24.4,24.35,24.37,43600.0,18.9944,18.9944,18.9555,18.9711,43600.0
2014-01-28 13:45:00,24.38,24.39,24.37,24.38,17100.0,18.9789,18.9866,18.9711,18.9789,17100.0
2014-01-28 13:50:00,24.39,24.4,24.37,24.4,33700.0,18.9866,18.9944,18.9711,18.9944,33700.0
2014-01-28 13:55:00,24.4,24.41,24.39,24.41,26000.0,18.9944,19.0022,18.9866,19.0022,26000.0
2014-01-28 14:00:00,24.4,24.42,24.39,24.39,41500.0,18.9944,19.01,18.9866,18.9866,41500.0
2014-01-28 14:05:00,24.39,24.41,24.39,24.4,15300.0,18.9866,19.0022,18.9866,18.9944,15300.0
2014-01-28 14:10:00,24.4,24.4,24.38,24.39,18500.0,18.9944,18.9944,18.9789,18.9866,18500.0
2014-01-28 14:15:00,24.39,24.41,24.39,24.41,48700.0,18.9866,19.0022,18.9866,19.0022,48700.0
2014-01-28 14:20:00,24.41,24.46,24.41,24.45,42500.0,19.0022,19.0411,19.0022,19.0334,42500.0
2014-01-28 14:25:00,24.45,24.46,24.43,24.43,25800.0,19.0334,19.0411,19.0178,19.0178,25800.0
2014-01-28 14:30:00,24.43,24.46,24.43,24.45,27900.0,19.0178,19.0411,19.0178,19.0334,27900.0
2014-01-28 14:35:00,24.45,24.47,24.45,24.46,19300.0,19.0334,19.0489,19.0334,19.0411,19300.0
2014-01-28 14:40:00,24.46,24.46,24.44,24.45,46000.0,19.0411,19.0411,19.0256,19.0334,46000.0
2014-01-28 14:45:00,24.45,24.5,24.45,24.46,44000.0,19.0334,19.0723,19.0334,19.0411,44000.0
2014-01-28 14:50:00,24.46,24.49,24.46,24.49,48200.0,19.0411,19.0645,19.0411,19.0645,48200.0
2014-01-28 14:55:00,24.48,24.52,24.47,24.51,61900.0,19.0567,19.0878,19.0489,19.0801,61900.0
2014-01-28 15:00:00,24.5,24.51,24.49,24.5,58300.0,19.0723,19.0801,19.0645,19.0723,58300.0
2014-01-28 15:05:00,24.5,24.52,24.48,24.5,72700.0,19.0723,19.0878,19.0567,19.0723,72700.0
2014-01-28 15:10:00,24.49,24.52,24.49,24.51,32700.0,19.0645,19.0878,19.0645,19.0801,32700.0
2014-01-28 15:15:00,24.51,24.52,24.49,24.51,29300.0,19.0801,19.0878,19.0645,19.0801,29300.0
2014-01-28 15:20:00,24.52,24.56,24.52,24.54,77600.0,19.0878,19.119,19.0878,19.1034,77600.0
2014-01-28 15:25:00,24.54,24.57,24.54,24.56,46600.0,19.1034,19.1268,19.1034,19.119,46600.0
2014-01-28 15:30:00,24.55,24.57,24.54,24.56,57500.0,19.1112,19.1268,19.1034,19.119,57500.0
2014-01-28 15:35:00,24.56,24.59,24.55,24.55,61500.0,19.119,19.1423,19.1112,19.1112,61500.0
2014-01-28 15:40:00,24.55,24.62,24.55,24.59,99300.0,19.1112,19.1657,19.1112,19.1423,99300.0
2014-01-28 15:45:00,24.6,24.62,24.59,24.62,173100.0,19.1501,19.1657,19.1423,19.1657,173100.0
2014-01-28 15:50:00,24.61,24.69,24.61,24.67,247100.0,19.1579,19.2202,19.1579,19.2046,247100.0
2014-01-28 15:55:00,24.67,24.76,24.65,24.65,619200.0,19.2046,19.2747,19.189,19.189,619200.0
2014-01-29 09:30:00,25.08,25.11,24.9,25.1,320400.0,19.5238,19.5471,19.3837,19.5394,320400.0
2014-01-29 09:35:00,25.1,25.22,25.03,25.11,298000.0,19.5394,19.6328,19.4849,19.5471,298000.0
2014-01-29 09:40:00,25.1,25.16,25.04,25.06,142500.0,19.5394,19.5861,19.4926,19.5082,142500.0
2014-01-29 09:45:00,25.05,25.05,24.94,24.99,190100.0,19.5004,19.5004,19.4148,19.4537,190100.0
2014-01-29 09:50:00,24.98,25.05,24.82,24.83,229100.0,19.4459,19.5004,19.3214,19.3292,229100.0
2014-01-29 09:55:00,24.84,24.89,24.77,24.77,332100.0,19.337,19.3759,19.2825,19.2825,332100.0
2014-01-29 10:00:00,24.78,24.82,24.67,24.69,191800.0,19.2902,19.3214,19.2046,19.2202,191800.0
2014-01-29 10:05:00,24.68,24.72,24.56,24.61,151300.0,19.2124,19.2435,19.119,19.1579,151300.0
2014-01-29 10:10:00,24.61,24.64,24.56,24.63,207300.0,19.1579,19.1813,19.119,19.1735,207300.0
2014-01-29 10:15:00,24.63,24.72,24.62,24.69,171800.0,19.1735,19.2435,19.1657,19.2202,171800.0
2014-01-29 10:20:00,24.69,24.8,24.68,24.78,171600.0,19.2202,19.3058,19.2124,19.2902,171600.0
2014-01-29 10:25:00,24.77,24.79,24.74,24.74,89000.0,19.2825,19.298,19.2591,19.2591,89000.0
2014-01-29 10:30:00,24.73,24.77,24.67,24.68,160700.0,19.2513,19.2825,19.2046,19.2124,160700.0
2014-01-29 10:35:00,24.68,24.73,24.64,24.7,102100.0,19.2124,19.2513,19.1813,19.228,102100.0
2014-01-29 10:40:00,24.71,24.73,24.68,24.69,82000.0,19.2358,19.2513,19.2124,19.2202,82000.0
2014-01-29 10:45:00,24.7,24.72,24.68,24.71,62900.0,19.228,19.2435,19.2124,19.2358,62900.0
2014-01-29 10:50:00,24.7,24.75,24.68,24.75,56800.0,19.228,19.2669,19.2124,19.2669,56800.0
2014-01-29 10:55:00,24.76,24.81,24.74,24.81,121900.0,19.2747,19.3136,19.2591,19.3136,121900.0
2014-01-29 11:00:00,24.81,24.88,24.8,24.88,115700.0,19.3136,19.3681,19.3058,19.3681,115700.0
2014-01-29 11:05:00,24.88,24.94,24.87,24.92,97600.0,19.3681,19.4148,19.3603,19.3992,97600.0
2014-01-29 11:10:00,24.92,24.94,24.9,24.91,68100.0,19.3992,19.4148,19.3837,19.3914,68100.0
2014-01-29 11:15:00,24.91,24.95,24.91,24.94,69800.0,19.3914,19.4226,19.3914,19.4148,69800.0
2014-01-29 11:20:00,24.94,24.95,24.84,24.86,87500.0,19.4148,19.4226,19.337,19.3525,87500.0
2014-01-29 11:25:00,24.86,24.86,24.8,24.81,101900.0,19.3525,19.3525,19.3058,19.3136,101900.0
2014-01-29 11:30:00,24.82,24.84,24.77,24.78,120400.0,19.3214,19.337,19.2825,19.2902,120400.0
2014-01-29 11:35:00,24.78,24.79,24.72,24.75,79200.0,19.2902,19.298,19.2435,19.2669,79200.0
2014-01-29 11:40:00,24.75,24.76,24.73,24.75,66800.0,19.2669,19.2747,19.2513,19.2669,66800.0
2014-01-29 11:45:00,24.75,24.78,24.73,24.75,35300.0,19.2669,19.2902,19.2513,19.2669,35300.0
2014-01-29 11:50:00,24.75,24.76,24.71,24.72,128400.0,19.2669,19.2747,19.2358,19.2435,128400.0
2014-01-29 11:55:00,24.72,24.72,24.66,24.67,146400.0,19.2435,19.2435,19.1968,19.2046,146400.0
2014-01-29 12:00:00,24.67,24.68,24.61,24.63,81400.0,19.2046,19.2124,19.1579,19.1735,81400.0
2014-01-29 12:05:00,24.62,24.63,24.56,24.58,58000.0,19.1657,19.1735,19.119,19.1346,58000.0
2014-01-29 12:10:00,24.59,24.63,24.58,24.59,52900.0,19.1423,19.1735,19.1346,19.1423,52900.0
2014-01-29 12:15:00,24.59,24.66,24.58,24.66,64300.0,19.1423,19.1968,19.1346,19.1968,64300.0
2014-01-29 12:20:00,24.66,24.66,24.63,24.66,26600.0,19.1968,19.1968,19.1735,19.1968,26600.0
2014-01-29 12:25:00,24.65,24.68,24.65,24.67,47500.0,19.189,19.2124,19.189,19.2046,47500.0
2014-01-29 12:30:00,24.68,24.71,24.68,24.7,61200.0,19.2124,19.2358,19.2124,19.228,61200.0
2014-01-29 12:35:00,24.69,24.69,24.64,24.66,42700.0,19.2202,19.2202,19.1813,19.1968,42700.0
2014-01-29 12:40:00,24.66,24.66,24.58,24.6,85500.0,19.1968,19.1968,19.1346,19.1501,85500.0
2014-01-29 12:45:00,24.59,24.59,24.53,24.54,86200.0,19.1423,19.1423,19.0956,19.1034,86200.0
2014-01-29 12:50:00,24.54,24.57,24.54,24.55,55900.0,19.1034,19.1268,19.1034,19.1112,55900.0
2014-01-29 12:55:00,24.56,24.6,24.56,24.6,38700.0,19.119,19.1501,19.119,19.1501,38700.0
2014-01-29 13:00:00,24.59,24.6,24.56,24.57,65200.0,19.1423,19.1501,19.119,19.1268,65200.0
2014-01-29 13:05:00,24.58,24.6,24.57,24.59,41100.0,19.1346,19.1501,19.1268,19.1423,41100.0
2014-01-29 13:10:00,24.59,24.61,24.58,24.6,57800.0,19.1423,19.1579,19.1346,19.1501,57800.0
2014-01-29 13:15:00,24.6,24.65,24.6,24.61,58300.0,19.1501,19.189,19.1501,19.1579,58300.0
2014-01-29 13:20:00,24.6,24.6,24.54,24.54,65400.0,19.1501,19.1501,19.1034,19.1034,65400.0
2014-01-29 13:25:00,24.53,24.56,24.52,24.55,62500.0,19.0956,19.119,19.0878,19.1112,62500.0
2014-01-29 13:30:00,24.56,24.61,24.55,24.61,54200.0,19.119,19.1579,19.1112,19.1579,54200.0
2014-01-29 13:35:00,24.61,24.62,24.58,24.6,102400.0,19.1579,19.1657,19.1346,19.1501,102400.0
2014-01-29 13:40:00,24.59,24.62,24.59,24.61,66100.0,19.1423,19.1657,19.1423,19.1579,66100.0
2014-01-29 13:45:00,24.6,24.62,24.59,24.6,56800.0,19.1501,19.1657,19.1423,19.1501,56800.0
2014-01-29 13:50:00,24.6,24.61,24.59,24.61,34700.0,19.1501,19.1579,19.1423,19.1579,34700.0
2014-01-29 13:55:00,24.61,24.74,24.6,24.68,163100.0,19.1579,19.2591,19.1501,19.2124,163100.0
2014-01-29 14:00:00,24.69,24.7,24.32,24.39,256500.0,19.2202,19.228,18.9322,18.9866,256500.0
2014-01-29 14:05:00,24.4,24.61,24.36,24.59,203600.0,18.9944,19.1579,18.9633,19.1423,203600.0
2014-01-29 14:10:00,24.59,24.75,24.55,24.71,331100.0,19.1423,19.2669,19.1112,19.2358,331100.0
2014-01-29 14:15:00,24.71,24.77,24.68,24.7,150400.0,19.2358,19.2825,19.2124,19.228,150400.0
2014-01-29 14:20:00,24.71,24.8,24.66,24.67,146900.0,19.2358,19.3058,19.1968,19.2046,146900.0
2014-01-29 14:25:00,24.67,24.72,24.56,24.61,147200.0,19.2046,19.2435,19.119,19.1579,147200.0
2014-01-29 14:30:00,24.61,24.7,24.6,24.69,82500.0,19.1579,19.228,19.1501,19.2202,82500.0
2014-01-29 14:35:00,24.68,24.74,24.67,24.73,80400.0,19.2124,19.2591,19.2046,19.2513,80400.0
2014-01-29 14:40:00,24.72,24.82,24.71,24.8,94900.0,19.2435,19.3214,19.2358,19.3058,94900.0
2014-01-29 14:45:00,24.79,24.85,24.78,24.84,108100.0,19.298,19.3447,19.2902,19.337,108100.0
2014-01-29 14:50:00,24.84,24.86,24.81,24.85,145500.0,19.337,19.3525,19.3136,19.3447,145500.0
2014-01-29 14:55:00,24.85,24.87,24.8,24.82,176700.0,19.3447,19.3603,19.3058,19.3214,176700.0
2014-01-29 15:00:00,24.81,24.84,24.72,24.72,201700.0,19.3136,19.337,19.2435,19.2435,201700.0
2014-01-29 15:05:00,24.73,24.8,24.72,24.8,88200.0,19.2513,19.3058,19.2435,19.3058,88200.0
2014-01-29 15:10:00,24.8,24.81,24.77,24.79,154000.0,19.3058,19.3136,19.2825,19.298,154000.0
2014-01-29 15:15:00,24.79,24.79,24.73,24.74,124200.0,19.298,19.298,19.2513,19.2591,124200.0
2014-01-29 15:20:00,24.74,24.79,24.73,24.75,86000.0,19.2591,19.298,19.2513,19.2669,86000.0
2014-01-29 15:25:00,24.75,24.79,24.74,24.79,64200.0,19.2669,19.298,19.2591,19.298,64200.0
2014-01-29 15:30:00,24.79,24.81,24.74,24.74,114900.0,19.298,19.3136,19.2591,19.2591,114900.0
2014-01-29 15:35:00,24.74,24.77,24.73,24.74,91900.0,19.2591,19.2825,19.2513,19.2591,91900.0
2014-01-29 15:40:00,24.73,24.75,24.71,24.75,122700.0,19.2513,19.2669,19.2358,19.2669,122700.0
2014-01-29 15:45:00,24.75,24.79,24.74,24.75,132400.0,19.2669,19.298,19.2591,19.2669,132400.0
2014-01-29 15:50:00,24.75,24.81,24.75,24.81,227000.0,19.2669,19.3136,19.2669,19.3136,227000.0
2014-01-29 15:55:00,24.8,24.89,24.79,24.86,581700.0,19.3058,19.3759,19.298,19.3525,581700.0
2014-01-30 09:30:00,23.82,24.05,23.8,24.02,804400.0,18.5429,18.722,18.5274,18.6986,804400.0
2014-01-30 09:35:00,24.02,24.12,23.93,24.02,414800.0,18.6986,18.7765,18.6286,18.6986,414800.0
2014-01-30 09:40:00,24.03,24.08,23.95,24.04,283800.0,18.7064,18.7453,18.6441,18.7142,283800.0
2014-01-30 09:45:00,24.04,24.18,24.0,24.17,246200.0,18.7142,18.8232,18.683,18.8154,246200.0
2014-01-30 09:50:00,24.16,24.16,23.98,24.0,377300.0,18.8076,18.8076,18.6675,18.683,377300.0
2014-01-30 09:55:00,24.0,24.05,23.91,24.05,450600.0,18.683,18.722,18.613,18.722,450600.0
2014-01-30 10:00:00,24.05,24.12,23.97,23.99,327900.0,18.722,18.7765,18.6597,18.6753,327900.0
2014-01-30 10:05:00,23.99,24.1,23.97,24.06,216000.0,18.6753,18.7609,18.6597,18.7298,216000.0
2014-01-30 10:10:00,24.06,24.13,24.05,24.12,206800.0,18.7298,18.7842,18.722,18.7765,206800.0
2014-01-30 10:15:00,24.11,24.2,24.09,24.2,157300.0,18.7687,18.8387,18.7531,18.8387,157300.0
2014-01-30 10:20:00,24.2,24.22,24.18,24.2,239700.0,18.8387,18.8543,18.8232,18.8387,239700.0
2014-01-30 10:25:00,24.2,24.25,24.13,24.21,283800.0,18.8387,18.8777,18.7842,18.8465,283800.0
2014-01-30 10:30:00,24.21,24.21,24.07,24.09,137000.0,18.8465,18.8465,18.7375,18.7531,137000.0
2014-01-30 10:35:00,24.08,24.12,24.03,24.09,191300.0,18.7453,18.7765,18.7064,18.7531,191300.0
2014-01-30 10:40:00,24.08,24.13,24.08,24.12,84700.0,18.7453,18.7842,18.7453,18.7765,84700.0
2014-01-30 10:45:00,24.11,24.16,24.06,24.16,81400.0,18.7687,18.8076,18.7298,18.8076,81400.0
2014-01-30 10:50:00,24.15,24.23,24.14,24.23,83400.0,18.7998,18.8621,18.792,18.8621,83400.0
2014-01-30 10:55:00,24.23,24.3,24.22,24.29,106400.0,18.8621,18.9166,18.8543,18.9088,106400.0
2014-01-30 11:00:00,24.29,24.3,24.2,24.28,224600.0,18.9088,18.9166,18.8387,18.901,224600.0
2014-01-30 11:05:00,24.27,24.33,24.25,24.32,130600.0,18.8932,18.9399,18.8777,18.9322,130600.0
2014-01-30 11:10:00,24.31,24.31,24.21,24.21,60900.0,18.9244,18.9244,18.8465,18.8465,60900.0
2014-01-30 11:15:00,24.21,24.23,24.2,24.23,47100.0,18.8465,18.8621,18.8387,18.8621,47100.0
2014-01-30 11:20:00,24.22,24.22,24.16,24.21,76000.0,18.8543,18.8543,18.8076,18.8465,76000.0
2014-01-30 11:25:00,24.2,24.21,24.17,24.18,53600.0,18.8387,18.8465,18.8154,18.8232,53600.0
2014-01-30 11:30:00,24.17,24.2,24.14,24.17,67000.0,18.8154,18.8387,18.792,18.8154,67000.0
2014-01-30 11:35:00,24.17,24.27,24.17,24.23,38500.0,18.8154,18.8932,18.8154,18.8621,38500.0
2014-01-30 11:40:00,24.24,24.28,24.22,24.25,64600.0,18.8699,18.901,18.8543,18.8777,64600.0
2014-01-30 11:45:00,24.24,24.36,24.24,24.34,70800.0,18.8699,18.9633,18.8699,18.9477,70800.0
2014-01-30 11:50:00,24.35,24.35,24.28,24.29,53200.0,18.9555,18.9555,18.901,18.9088,53200.0
2014-01-30 11:55:00,24.29,24.36,24.27,24.35,57800.0,18.9088,18.9633,18.8932,18.9555,57800.0
2014-01-30 12:00:00,24.36,24.39,24.35,24.38,57000.0,18.9633,18.9866,18.9555,18.9789,57000.0
2014-01-30 12:05:00,24.38,24.39,24.31,24.32,57300.0,18.9789,18.9866,18.9244,18.9322,57300.0
2014-01-30 12:10:00,24.32,24.33,24.26,24.27,24500.0,18.9322,18.9399,18.8854,18.8932,24500.0
2014-01-30 12:15:00,24.27,24.28,24.25,24.27,41800.0,18.8932,18.901,18.8777,18.8932,41800.0
2014-01-30 12:20:00,24.26,24.3,24.25,24.25,37700.0,18.8854,18.9166,18.8777,18.8777,37700.0
2014-01-30 12:25:00,24.26,24.29,24.23,24.29,41100.0,18.8854,18.9088,18.8621,18.9088,41100.0
2014-01-30 12:30:00,24.29,24.3,24.22,24.24,37300.0,18.9088,18.9166,18.8543,18.8699,37300.0
2014-01-30 12:35:00,24.23,24.3,24.23,24.28,30600.0,18.8621,18.9166,18.8621,18.901,30600.0
2014-01-30 12:40:00,24.29,24.29,24.15,24.17,126900.0,18.9088,18.9088,18.7998,18.8154,126900.0
2014-01-30 12:45:00,24.15,24.28,24.15,24.28,64600.0,18.7998,18.901,18.7998,18.901,64600.0
2014-01-30 12:50:00,24.28,24.3,24.28,24.3,52600.0,18.901,18.9166,18.901,18.9166,52600.0
2014-01-30 12:55:00,24.3,24.31,24.25,24.25,27900.0,18.9166,18.9244,18.8777,18.8777,27900.0
2014-01-30 13:00:00,24.26,24.26,24.2,24.2,36700.0,18.8854,18.8854,18.8387,18.8387,36700.0
2014-01-30 13:05:00,24.21,24.26,24.18,24.2,48400.0,18.8465,18.8854,18.8232,18.8387,48400.0
2014-01-30 13:10:00,24.2,24.29,24.2,24.28,43000.0,18.8387,18.9088,18.8387,18.901,43000.0
2014-01-30 13:15:00,24.28,24.3,24.26,24.27,60400.0,18.901,18.9166,18.8854,18.8932,60400.0
2014-01-30 13:20:00,24.28,24.31,24.23,24.24,35800.0,18.901,18.9244,18.8621,18.8699,35800.0
2014-01-30 13:25:00,24.23,24.3,24.23,24.28,49500.0,18.8621,18.9166,18.8621,18.901,49500.0
2014-01-30 13:30:00,24.28,24.3,24.28,24.29,29300.0,18.901,18.9166,18.901,18.9088,29300.0
2014-01-30 13:35:00,24.29,24.3,24.24,24.26,30200.0,18.9088,18.9166,18.8699,18.8854,30200.0
2014-01-30 13:40:00,24.26,24.27,24.22,24.23,23300.0,18.8854,18.8932,18.8543,18.8621,23300.0
2014-01-30 13:45:00,24.23,24.25,24.22,24.24,26000.0,18.8621,18.8777,18.8543,18.8699,26000.0
2014-01-30 13:50:00,24.23,24.26,24.23,24.26,33900.0,18.8621,18.8854,18.8621,18.8854,33900.0
2014-01-30 13:55:00,24.26,24.29,24.25,24.27,27900.0,18.8854,18.9088,18.8777,18.8932,27900.0
2014-01-30 14:00:00,24.28,24.3,24.27,24.3,78400.0,18.901,18.9166,18.8932,18.9166,78400.0
2014-01-30 14:05:00,24.29,24.3,24.28,24.3,38000.0,18.9088,18.9166,18.901,18.9166,38000.0
2014-01-30 14:10:00,24.3,24.3,24.28,24.29,55500.0,18.9166,18.9166,18.901,18.9088,55500.0
2014-01-30 14:15:00,24.28,24.33,24.28,24.3,63000.0,18.901,18.9399,18.901,18.9166,63000.0
2014-01-30 14:20:00,24.31,24.31,24.28,24.29,138900.0,18.9244,18.9244,18.901,18.9088,138900.0
2014-01-30 14:25:00,24.29,24.29,24.2,24.23,101400.0,18.9088,18.9088,18.8387,18.8621,101400.0
2014-01-30 14:30:00,24.23,24.24,24.16,24.18,92900.0,18.8621,18.8699,18.8076,18.8232,92900.0
2014-01-30 14:35:00,24.17,24.19,24.16,24.19,84300.0,18.8154,18.831,18.8076,18.831,84300.0
2014-01-30 14:40:00,24.19,24.23,24.18,24.18,79900.0,18.831,18.8621,18.8232,18.8232,79900.0
2014-01-30 14:45:00,24.19,24.22,24.18,24.19,72000.0,18.831,18.8543,18.8232,18.831,72000.0
2014-01-30 14:50:00,24.2,24.21,24.18,24.2,56700.0,18.8387,18.8465,18.8232,18.8387,56700.0
2014-01-30 14:55:00,24.19,24.23,24.19,24.21,52100.0,18.831,18.8621,18.831,18.8465,52100.0
2014-01-30 15:00:00,24.22,24.22,24.16,24.16,76500.0,18.8543,18.8543,18.8076,18.8076,76500.0
2014-01-30 15:05:00,24.16,24.19,24.16,24.17,79000.0,18.8076,18.831,18.8076,18.8154,79000.0
2014-01-30 15:10:00,24.16,24.18,24.14,24.15,133500.0,18.8076,18.8232,18.792,18.7998,133500.0
2014-01-30 15:15:00,24.14,24.19,24.13,24.13,90400.0,18.792,18.831,18.7842,18.7842,90400.0
2014-01-30 15:20:00,24.13,24.19,24.13,24.17,84300.0,18.7842,18.831,18.7842,18.8154,84300.0
2014-01-30 15:25:00,24.17,24.2,24.16,24.18,70900.0,18.8154,18.8387,18.8076,18.8232,70900.0
2014-01-30 15:30:00,24.18,24.2,24.16,24.19,50600.0,18.8232,18.8387,18.8076,18.831,50600.0
2014-01-30 15:35:00,24.19,24.2,24.14,24.17,128800.0,18.831,18.8387,18.792,18.8154,128800.0
2014-01-30 15:40:00,24.17,24.17,24.07,24.1,418700.0,18.8154,18.8154,18.7375,18.7609,418700.0
2014-01-30 15:45:00,24.1,24.12,24.06,24.07,214200.0,18.7609,18.7765,18.7298,18.7375,214200.0
2014-01-30 15:50:00,24.08,24.13,24.07,24.13,261500.0,18.7453,18.7842,18.7375,18.7842,261500.0
2014-01-30 15:55:00,24.13,24.14,24.08,24.11,446700.0,18.7842,18.792,18.7453,18.7687,446700.0
2014-01-31 09:30:00,23.73,23.74,23.45,23.6,861000.0,18.4729,18.4806,18.2549,18.3717,861000.0
2014-01-31 09:35:00,23.58,23.64,23.12,23.12,623500.0,18.3561,18.4028,17.998,17.998,623500.0
2014-01-31 09:40:00,23.13,23.33,23.12,23.25,241700.0,18.0058,18.1615,17.998,18.0992,241700.0
2014-01-31 09:45:00,23.26,23.36,23.18,23.3,379100.0,18.107,18.1848,18.0447,18.1381,379100.0
2014-01-31 09:50:00,23.31,23.31,23.2,23.26,274600.0,18.1459,18.1459,18.0603,18.107,274600.0
2014-01-31 09:55:00,23.27,23.27,23.1,23.12,416200.0,18.1148,18.1148,17.9824,17.998,416200.0
2014-01-31 10:00:00,23.12,23.13,23.0,23.04,438000.0,17.998,18.0058,17.9046,17.9357,438000.0
2014-01-31 10:05:00,23.03,23.13,23.0,23.02,319900.0,17.9279,18.0058,17.9046,17.9202,319900.0
2014-01-31 10:10:00,23.02,23.13,23.0,23.12,290800.0,17.9202,18.0058,17.9046,17.998,290800.0
2014-01-31 10:15:00,23.12,23.18,23.07,23.15,350600.0,17.998,18.0447,17.9591,18.0214,350600.0
2014-01-31 10:20:00,23.16,23.17,23.12,23.14,368200.0,18.0291,18.0369,17.998,18.0136,368200.0
2014-01-31 10:25:00,23.14,23.2,23.09,23.09,339200.0,18.0136,18.0603,17.9746,17.9746,339200.0
2014-01-31 10:30:00,23.08,23.13,23.05,23.06,328300.0,17.9669,18.0058,17.9435,17.9513,328300.0
2014-01-31 10:35:00,23.06,23.09,23.0,23.07,363500.0,17.9513,17.9746,17.9046,17.9591,363500.0
2014-01-31 10:40:00,23.07,23.1,23.04,23.1,152700.0,17.9591,17.9824,17.9357,17.9824,152700.0
2014-01-31 10:45:00,23.09,23.09,23.02,23.02,180900.0,17.9746,17.9746,17.9202,17.9202,180900.0
2014-01-31 10:50:00,23.02,23.09,23.01,23.07,175400.0,17.9202,17.9746,17.9124,17.9591,175400.0
2014-01-31 10:55:00,23.06,23.12,23.01,23.02,208300.0,17.9513,17.998,17.9124,17.9202,208300.0
2014-01-31 11:00:00,23.02,23.03,22.71,22.73,728800.0,17.9202,17.9279,17.6788,17.6944,728800.0
2014-01-31 11:05:00,22.74,22.81,22.66,22.81,445100.0,17.7022,17.7567,17.6399,17.7567,445100.0
2014-01-31 11:10:00,22.81,22.83,22.74,22.78,258400.0,17.7567,17.7722,17.7022,17.7333,258400.0
2014-01-31 11:15:00,22.78,22.78,22.7,22.75,288300.0,17.7333,17.7333,17.671,17.71,288300.0
2014-01-31 11:20:00,22.75,22.76,22.65,22.65,253200.0,17.71,17.7178,17.6321,17.6321,253200.0
2014-01-31 11:25:00,22.66,22.69,22.59,22.66,474200.0,17.6399,17.6633,17.5854,17.6399,474200.0
2014-01-31 11:30:00,22.68,22.72,22.61,22.61,260500.0,17.6555,17.6866,17.601,17.601,260500.0
2014-01-31 11:35:00,22.62,22.62,22.54,22.56,306100.0,17.6088,17.6088,17.5465,17.5621,306100.0
2014-01-31 11:40:00,22.57,22.57,22.43,22.49,613600.0,17.5698,17.5698,17.4609,17.5076,613600.0
2014-01-31 11:45:00,22.5,22.53,22.47,22.48,371500.0,17.5154,17.5387,17.492,17.4998,371500.0
2014-01-31 11:50:00,22.47,22.52,22.44,22.49,289000.0,17.492,17.5309,17.4686,17.5076,289000.0
2014-01-31 11:55:00,22.49,22.57,22.47,22.47,260900.0,17.5076,17.5698,17.492,17.492,260900.0
2014-01-31 12:00:00,22.48,22.48,22.4,22.42,326600.0,17.4998,17.4998,17.4375,17.4531,326600.0
2014-01-31 12:05:00,22.42,22.44,22.39,22.39,216200.0,17.4531,17.4686,17.4297,17.4297,216200.0
2014-01-31 12:10:00,22.4,22.4,22.29,22.34,557000.0,17.4375,17.4375,17.3519,17.3908,557000.0
2014-01-31 12:15:00,22.34,22.42,22.28,22.3,364900.0,17.3908,17.4531,17.3441,17.3597,364900.0
2014-01-31 12:20:00,22.3,22.36,22.29,22.34,253100.0,17.3597,17.4064,17.3519,17.3908,253100.0
2014-01-31 12:25:00,22.34,22.34,22.22,22.23,378300.0,17.3908,17.3908,17.2974,17.3052,378300.0
2014-01-31 12:30:00,22.22,22.25,22.16,22.18,328300.0,17.2974,17.3207,17.2507,17.2662,328300.0
2014-01-31 12:35:00,22.18,22.18,22.07,22.09,401500.0,17.2662,17.2662,17.1806,17.1962,401500.0
2014-01-31 12:40:00,22.09,22.09,21.9,21.92,719700.0,17.1962,17.1962,17.0483,17.0638,719700.0
2014-01-31 12:45:00,21.93,22.05,21.93,22.0,542200.0,17.0716,17.165,17.0716,17.1261,542200.0
2014-01-31 12:50:00,22.01,22.01,21.9,21.96,344600.0,17.1339,17.1339,17.0483,17.095,344600.0
2014-01-31 12:55:00,21.96,21.96,21.88,21.88,304600.0,17.095,17.095,17.0327,17.0327,304600.0
2014-01-31 13:00:00,21.89,21.89,21.69,21.71,867600.0,17.0405,17.0405,16.8848,16.9004,867600.0
2014-01-31 13:05:00,21.7,21.73,21.67,21.68,471800.0,16.8926,16.9159,16.8692,16.877,471800.0
2014-01-31 13:10:00,21.68,21.68,21.5,21.56,740300.0,16.877,16.877,16.7369,16.7836,740300.0
2014-01-31 13:15:00,21.55,21.56,21.37,21.45,735100.0,16.7758,16.7836,16.6357,16.698,735100.0
2014-01-31 13:20:00,21.46,21.46,21.38,21.41,540200.0,16.7058,16.7058,16.6435,16.6668,540200.0
2014-01-31 13:25:00,21.41,21.48,21.27,21.46,870900.0,16.6668,16.7213,16.5578,16.7058,870900.0
2014-01-31 13:30:00,21.46,21.57,21.45,21.57,495500.0,16.7058,16.7914,16.698,16.7914,495500.0
2014-01-31 13:35:00,21.57,21.58,21.47,21.5,422000.0,16.7914,16.7992,16.7135,16.7369,422000.0
2014-01-31 13:40:00,21.5,21.55,21.37,21.53,529200.0,16.7369,16.7758,16.6357,16.7602,529200.0
2014-01-31 13:45:00,21.53,21.62,21.52,21.53,269500.0,16.7602,16.8303,16.7525,16.7602,269500.0
2014-01-31 13:50:00,21.54,21.68,21.53,21.67,386100.0,16.768,16.877,16.7602,16.8692,386100.0
2014-01-31 13:55:00,21.67,21.71,21.66,21.68,436300.0,16.8692,16.9004,16.8614,16.877,436300.0
2014-01-31 14:00:00,21.68,21.77,21.67,21.72,338200.0,16.877,16.9471,16.8692,16.9082,338200.0
2014-01-31 14:05:00,21.71,21.74,21.71,21.74,198400.0,16.9004,16.9237,16.9004,16.9237,198400.0
2014-01-31 14:10:00,21.74,21.84,21.73,21.83,395800.0,16.9237,17.0016,16.9159,16.9938,395800.0
2014-01-31 14:15:00,21.83,21.83,21.6,21.61,454400.0,16.9938,16.9938,16.8147,16.8225,454400.0
2014-01-31 14:20:00,21.61,21.64,21.47,21.48,475200.0,16.8225,16.8459,16.7135,16.7213,475200.0
2014-01-31 14:25:00,21.49,21.51,21.37,21.4,506600.0,16.7291,16.7447,16.6357,16.659,506600.0
2014-01-31 14:30:00,21.4,21.57,21.39,21.56,334900.0,16.659,16.7914,16.6513,16.7836,334900.0
2014-01-31 14:35:00,21.55,21.64,21.54,21.63,432100.0,16.7758,16.8459,16.768,16.8381,432100.0
2014-01-31 14:40:00,21.63,21.67,21.61,21.62,267500.0,16.8381,16.8692,16.8225,16.8303,267500.0
2014-01-31 14:45:00,21.62,21.68,21.57,21.68,312000.0,16.8303,16.877,16.7914,16.877,312000.0
2014-01-31 14:50:00,21.68,21.8,21.68,21.8,252600.0,16.877,16.9704,16.877,16.9704,252600.0
2014-01-31 14:55:00,21.8,21.8,21.69,21.78,372900.0,16.9704,16.9704,16.8848,16.9549,372900.0
2014-01-31 15:00:00,21.77,21.8,21.76,21.78,204600.0,16.9471,16.9704,16.9393,16.9549,204600.0
2014-01-31 15:05:00,21.77,21.78,21.64,21.64,285800.0,16.9471,16.9549,16.8459,16.8459,285800.0
2014-01-31 15:10:00,21.64,21.65,21.61,21.61,178100.0,16.8459,16.8537,16.8225,16.8225,178100.0
2014-01-31 15:15:00,21.61,21.62,21.5,21.56,539000.0,16.8225,16.8303,16.7369,16.7836,539000.0
2014-01-31 15:20:00,21.56,21.65,21.55,21.65,456400.0,16.7836,16.8537,16.7758,16.8537,456400.0
2014-01-31 15:25:00,21.65,21.7,21.59,21.7,416100.0,16.8537,16.8926,16.807,16.8926,416100.0
2014-01-31 15:30:00,21.69,21.7,21.63,21.63,326900.0,16.8848,16.8926,16.8381,16.8381,326900.0
2014-01-31 15:35:00,21.63,21.68,21.63,21.67,379700.0,16.8381,16.877,16.8381,16.8692,379700.0
2014-01-31 15:40:00,21.67,21.68,21.66,21.66,534700.0,16.8692,16.877,16.8614,16.8614,534700.0
2014-01-31 15:45:00,21.67,21.68,21.6,21.61,586300.0,16.8692,16.877,16.8147,16.8225,586300.0
2014-01-31 15:50:00,21.61,21.61,21.6,21.61,725700.0,16.8225,16.8225,16.8147,16.8225,725700.0
2014-01-31 15:55:00,21.61,21.64,21.58,21.59,1334900.0,16.8225,16.8459,16.7992,16.807,1334900.0
2014-02-03 09:30:00,21.7,21.72,21.61,21.63,670000.0,16.8926,16.9082,16.8225,16.8381,670000.0
2014-02-03 09:35:00,21.63,21.74,21.58,21.73,283200.0,16.8381,16.9237,16.7992,16.9159,283200.0
2014-02-03 09:40:00,21.73,21.85,21.69,21.81,334600.0,16.9159,17.0094,16.8848,16.9782,334600.0
2014-02-03 09:45:00,21.8,21.82,21.69,21.7,180700.0,16.9704,16.986,16.8848,16.8926,180700.0
2014-02-03 09:50:00,21.7,21.71,21.56,21.59,339100.0,16.8926,16.9004,16.7836,16.807,339100.0
2014-02-03 09:55:00,21.59,21.63,21.52,21.52,228000.0,16.807,16.8381,16.7525,16.7525,228000.0
2014-02-03 10:00:00,21.53,21.65,21.53,21.64,613100.0,16.7602,16.8537,16.7602,16.8459,613100.0
2014-02-03 10:05:00,21.65,21.82,21.64,21.82,487400.0,16.8537,16.986,16.8459,16.986,487400.0
2014-02-03 10:10:00,21.82,21.85,21.8,21.82,283500.0,16.986,17.0094,16.9704,16.986,283500.0
2014-02-03 10:15:00,21.83,21.83,21.8,21.83,210800.0,16.9938,16.9938,16.9704,16.9938,210800.0
2014-02-03 10:20:00,21.83,21.85,21.75,21.77,310100.0,16.9938,17.0094,16.9315,16.9471,310100.0
2014-02-03 10:25:00,21.77,21.8,21.7,21.7,202900.0,16.9471,16.9704,16.8926,16.8926,202900.0
2014-02-03 10:30:00,21.71,21.73,21.7,21.73,238600.0,16.9004,16.9159,16.8926,16.9159,238600.0
2014-02-03 10:35:00,21.73,21.74,21.65,21.65,167100.0,16.9159,16.9237,16.8537,16.8537,167100.0
2014-02-03 10:40:00,21.65,21.67,21.62,21.62,227500.0,16.8537,16.8692,16.8303,16.8303,227500.0
2014-02-03 10:45:00,21.62,21.67,21.61,21.67,211900.0,16.8303,16.8692,16.8225,16.8692,211900.0
2014-02-03 10:50:00,21.67,21.67,21.64,21.65,157000.0,16.8692,16.8692,16.8459,16.8537,157000.0
2014-02-03 10:55:00,21.66,21.72,21.65,21.72,103600.0,16.8614,16.9082,16.8537,16.9082,103600.0
2014-02-03 11:00:00,21.72,21.79,21.71,21.79,141800.0,16.9082,16.9626,16.9004,16.9626,141800.0
2014-02-03 11:05:00,21.79,21.81,21.73,21.73,128300.0,16.9626,16.9782,16.9159,16.9159,128300.0
2014-02-03 11:10:00,21.72,21.79,21.72,21.79,154700.0,16.9082,16.9626,16.9082,16.9626,154700.0
2014-02-03 11:15:00,21.79,21.81,21.73,21.73,265800.0,16.9626,16.9782,16.9159,16.9159,265800.0
2014-02-03 11:20:00,21.74,21.77,21.71,21.74,198900.0,16.9237,16.9471,16.9004,16.9237,198900.0
2014-02-03 11:25:00,21.74,21.75,21.72,21.73,141100.0,16.9237,16.9315,16.9082,16.9159,141100.0
2014-02-03 11:30:00,21.73,21.75,21.7,21.7,170100.0,16.9159,16.9315,16.8926,16.8926,170100.0
2014-02-03 11:35:00,21.71,21.73,21.69,21.7,82500.0,16.9004,16.9159,16.8848,16.8926,82500.0
2014-02-03 11:40:00,21.71,21.71,21.64,21.66,172600.0,16.9004,16.9004,16.8459,16.8614,172600.0
2014-02-03 11:45:00,21.66,21.66,21.61,21.61,127500.0,16.8614,16.8614,16.8225,16.8225,127500.0
2014-02-03 11:50:00,21.61,21.62,21.52,21.52,220200.0,16.8225,16.8303,16.7525,16.7525,220200.0
2014-02-03 11:55:00,21.53,21.53,21.47,21.48,246600.0,16.7602,16.7602,16.7135,16.7213,246600.0
2014-02-03 12:00:00,21.49,21.5,21.47,21.47,129900.0,16.7291,16.7369,16.7135,16.7135,129900.0
2014-02-03 12:05:00,21.48,21.48,21.4,21.42,227900.0,16.7213,16.7213,16.659,16.6746,227900.0
2014-02-03 12:10:00,21.43,21.43,21.41,21.41,139900.0,16.6824,16.6824,16.6668,16.6668,139900.0
2014-02-03 12:15:00,21.41,21.41,21.34,21.34,200900.0,16.6668,16.6668,16.6123,16.6123,200900.0
2014-02-03 12:20:00,21.34,21.35,21.3,21.32,252300.0,16.6123,16.6201,16.5812,16.5968,252300.0
2014-02-03 12:25:00,21.31,21.32,21.28,21.32,154200.0,16.589,16.5968,16.5656,16.5968,154200.0
2014-02-03 12:30:00,21.32,21.35,21.3,21.32,191200.0,16.5968,16.6201,16.5812,16.5968,191200.0
2014-02-03 12:35:00,21.32,21.38,21.32,21.36,100000.0,16.5968,16.6435,16.5968,16.6279,100000.0
2014-02-03 12:40:00,21.37,21.37,21.36,21.37,25200.0,16.6357,16.6357,16.6279,16.6357,25200.0
2014-02-03 12:45:00,21.37,21.45,21.36,21.44,162900.0,16.6357,16.698,16.6279,16.6902,162900.0
2014-02-03 12:50:00,21.44,21.46,21.44,21.44,123400.0,16.6902,16.7058,16.6902,16.6902,123400.0
2014-02-03 12:55:00,21.45,21.45,21.43,21.43,106900.0,16.698,16.698,16.6824,16.6824,106900.0
2014-02-03 13:00:00,21.44,21.46,21.43,21.45,122000.0,16.6902,16.7058,16.6824,16.698,122000.0
2014-02-03 13:05:00,21.45,21.46,21.44,21.44,126800.0,16.698,16.7058,16.6902,16.6902,126800.0
2014-02-03 13:10:00,21.45,21.46,21.44,21.45,68300.0,16.698,16.7058,16.6902,16.698,68300.0
2014-02-03 13:15:00,21.45,21.45,21.44,21.44,106500.0,16.698,16.698,16.6902,16.6902,106500.0
2014-02-03 13:20:00,21.44,21.45,21.4,21.4,79300.0,16.6902,16.698,16.659,16.659,79300.0
2014-02-03 13:25:00,21.4,21.41,21.33,21.33,189500.0,16.659,16.6668,16.6046,16.6046,189500.0
2014-02-03 13:30:00,21.33,21.35,21.25,21.26,248600.0,16.6046,16.6201,16.5423,16.5501,248600.0
2014-02-03 13:35:00,21.26,21.27,21.2,21.22,150000.0,16.5501,16.5578,16.5034,16.5189,150000.0
2014-02-03 13:40:00,21.23,21.25,21.21,21.25,215500.0,16.5267,16.5423,16.5111,16.5423,215500.0
2014-02-03 13:45:00,21.24,21.25,21.16,21.17,173600.0,16.5345,16.5423,16.4722,16.48,173600.0
2014-02-03 13:50:00,21.17,21.21,21.16,21.19,216000.0,16.48,16.5111,16.4722,16.4956,216000.0
2014-02-03 13:55:00,21.18,21.19,21.16,21.19,73100.0,16.4878,16.4956,16.4722,16.4956,73100.0
2014-02-03 14:00:00,21.19,21.24,21.19,21.21,223400.0,16.4956,16.5345,16.4956,16.5111,223400.0
2014-02-03 14:05:00,21.21,21.22,21.19,21.21,112000.0,16.5111,16.5189,16.4956,16.5111,112000.0
2014-02-03 14:10:00,21.21,21.21,21.16,21.16,161900.0,16.5111,16.5111,16.4722,16.4722,161900.0
2014-02-03 14:15:00,21.17,21.17,21.15,21.17,168900.0,16.48,16.48,16.4644,16.48,168900.0
2014-02-03 14:20:00,21.16,21.17,21.15,21.15,85300.0,16.4722,16.48,16.4644,16.4644,85300.0
2014-02-03 14:25:00,21.16,21.17,21.13,21.13,189300.0,16.4722,16.48,16.4489,16.4489,189300.0
2014-02-03 14:30:00,21.13,21.14,21.11,21.13,163600.0,16.4489,16.4566,16.4333,16.4489,163600.0
2014-02-03 14:35:00,21.14,21.14,21.11,21.14,125900.0,16.4566,16.4566,16.4333,16.4566,125900.0
2014-02-03 14:40:00,21.13,21.2,21.13,21.2,193000.0,16.4489,16.5034,16.4489,16.5034,193000.0
2014-02-03 14:45:00,21.19,21.2,21.16,21.17,106000.0,16.4956,16.5034,16.4722,16.48,106000.0
2014-02-03 14:50:00,21.18,21.18,21.14,21.15,180000.0,16.4878,16.4878,16.4566,16.4644,180000.0
2014-02-03 14:55:00,21.16,21.16,21.12,21.13,154400.0,16.4722,16.4722,16.4411,16.4489,154400.0
2014-02-03 15:00:00,21.14,21.14,21.1,21.1,151600.0,16.4566,16.4566,16.4255,16.4255,151600.0
2014-02-03 15:05:00,21.1,21.12,21.1,21.11,187900.0,16.4255,16.4411,16.4255,16.4333,187900.0
2014-02-03 15:10:00,21.11,21.12,21.07,21.1,301700.0,16.4333,16.4411,16.4022,16.4255,301700.0
2014-02-03 15:15:00,21.1,21.12,21.05,21.05,124100.0,16.4255,16.4411,16.3866,16.3866,124100.0
2014-02-03 15:20:00,21.05,21.06,21.03,21.04,230700.0,16.3866,16.3944,16.371,16.3788,230700.0
2014-02-03 15:25:00,21.04,21.08,21.02,21.05,268300.0,16.3788,16.4099,16.3632,16.3866,268300.0
2014-02-03 15:30:00,21.05,21.11,21.04,21.1,343200.0,16.3866,16.4333,16.3788,16.4255,343200.0
2014-02-03 15:35:00,21.1,21.1,21.07,21.07,179500.0,16.4255,16.4255,16.4022,16.4022,179500.0
2014-02-03 15:40:00,21.07,21.08,21.07,21.08,147300.0,16.4022,16.4099,16.4022,16.4099,147300.0
2014-02-03 15:45:00,21.07,21.08,21.01,21.01,487800.0,16.4022,16.4099,16.3554,16.3554,487800.0
2014-02-03 15:50:00,21.01,21.03,21.0,21.02,548200.0,16.3554,16.371,16.3477,16.3632,548200.0
2014-02-03 15:55:00,21.03,21.04,21.0,21.01,860100.0,16.371,16.3788,16.3477,16.3554,860100.0
2014-02-04 09:30:00,20.92,21.11,20.9,21.0,639400.0,16.2854,16.4333,16.2698,16.3477,639400.0
2014-02-04 09:35:00,21.0,21.26,20.99,21.13,399900.0,16.3477,16.5501,16.3399,16.4489,399900.0
2014-02-04 09:40:00,21.13,21.23,21.11,21.23,268300.0,16.4489,16.5267,16.4333,16.5267,268300.0
2014-02-04 09:45:00,21.24,21.24,21.1,21.1,254200.0,16.5345,16.5345,16.4255,16.4255,254200.0
2014-02-04 09:50:00,21.1,21.14,20.98,21.0,330500.0,16.4255,16.4566,16.3321,16.3477,330500.0
2014-02-04 09:55:00,20.99,21.2,20.98,21.2,256000.0,16.3399,16.5034,16.3321,16.5034,256000.0
2014-02-04 10:00:00,21.2,21.31,21.16,21.29,202100.0,16.5034,16.589,16.4722,16.5734,202100.0
2014-02-04 10:05:00,21.29,21.31,21.22,21.25,207200.0,16.5734,16.589,16.5189,16.5423,207200.0
2014-02-04 10:10:00,21.24,21.25,21.09,21.1,232300.0,16.5345,16.5423,16.4177,16.4255,232300.0
2014-02-04 10:15:00,21.1,21.1,21.03,21.04,188700.0,16.4255,16.4255,16.371,16.3788,188700.0
2014-02-04 10:20:00,21.05,21.1,20.98,21.0,360500.0,16.3866,16.4255,16.3321,16.3477,360500.0
2014-02-04 10:25:00,21.0,21.09,20.99,21.08,186000.0,16.3477,16.4177,16.3399,16.4099,186000.0
2014-02-04 10:30:00,21.07,21.14,21.06,21.1,144600.0,16.4022,16.4566,16.3944,16.4255,144600.0
2014-02-04 10:35:00,21.11,21.13,21.07,21.1,193500.0,16.4333,16.4489,16.4022,16.4255,193500.0
2014-02-04 10:40:00,21.11,21.15,21.08,21.13,179700.0,16.4333,16.4644,16.4099,16.4489,179700.0
2014-02-04 10:45:00,21.14,21.2,21.12,21.19,166700.0,16.4566,16.5034,16.4411,16.4956,166700.0
2014-02-04 10:50:00,21.2,21.26,21.19,21.23,195000.0,16.5034,16.5501,16.4956,16.5267,195000.0
2014-02-04 10:55:00,21.23,21.26,21.19,21.19,122300.0,16.5267,16.5501,16.4956,16.4956,122300.0
2014-02-04 11:00:00,21.2,21.21,21.14,21.16,208700.0,16.5034,16.5111,16.4566,16.4722,208700.0
2014-02-04 11:05:00,21.15,21.17,21.11,21.11,146500.0,16.4644,16.48,16.4333,16.4333,146500.0
2014-02-04 11:10:00,21.11,21.14,21.11,21.12,137700.0,16.4333,16.4566,16.4333,16.4411,137700.0
2014-02-04 11:15:00,21.13,21.23,21.11,21.21,196300.0,16.4489,16.5267,16.4333,16.5111,196300.0
2014-02-04 11:20:00,21.21,21.22,21.06,21.07,164000.0,16.5111,16.5189,16.3944,16.4022,164000.0
2014-02-04 11:25:00,21.07,21.07,21.0,21.0,208500.0,16.4022,16.4022,16.3477,16.3477,208500.0
2014-02-04 11:30:00,21.0,21.03,20.99,21.03,168800.0,16.3477,16.371,16.3399,16.371,168800.0
2014-02-04 11:35:00,21.03,21.04,21.01,21.03,131600.0,16.371,16.3788,16.3554,16.371,131600.0
2014-02-04 11:40:00,21.03,21.06,21.0,21.01,164000.0,16.371,16.3944,16.3477,16.3554,164000.0
2014-02-04 11:45:00,21.01,21.03,21.0,21.03,121700.0,16.3554,16.371,16.3477,16.371,121700.0
2014-02-04 11:50:00,21.03,21.05,21.02,21.03,88400.0,16.371,16.3866,16.3632,16.371,88400.0
2014-02-04 11:55:00,21.03,21.05,21.02,21.04,87900.0,16.371,16.3866,16.3632,16.3788,87900.0
2014-02-04 12:00:00,21.03,21.07,21.03,21.04,78600.0,16.371,16.4022,16.371,16.3788,78600.0
2014-02-04 12:05:00,21.05,21.05,21.01,21.03,90700.0,16.3866,16.3866,16.3554,16.371,90700.0
2014-02-04 12:10:00,21.03,21.05,21.02,21.03,84200.0,16.371,16.3866,16.3632,16.371,84200.0
2014-02-04 12:15:00,21.04,21.04,21.01,21.03,71400.0,16.3788,16.3788,16.3554,16.371,71400.0
2014-02-04 12:20:00,21.02,21.05,21.02,21.03,94800.0,16.3632,16.3866,16.3632,16.371,94800.0
2014-02-04 12:25:00,21.03,21.03,20.99,21.02,148000.0,16.371,16.371,16.3399,16.3632,148000.0
2014-02-04 12:30:00,21.01,21.08,21.01,21.06,203800.0,16.3554,16.4099,16.3554,16.3944,203800.0
2014-02-04 12:35:00,21.06,21.12,21.05,21.08,115500.0,16.3944,16.4411,16.3866,16.4099,115500.0
2014-02-04 12:40:00,21.09,21.1,21.05,21.05,82000.0,16.4177,16.4255,16.3866,16.3866,82000.0
2014-02-04 12:45:00,21.06,21.09,21.05,21.07,102900.0,16.3944,16.4177,16.3866,16.4022,102900.0
2014-02-04 12:50:00,21.07,21.07,21.03,21.03,66700.0,16.4022,16.4022,16.371,16.371,66700.0
2014-02-04 12:55:00,21.03,21.04,21.0,21.01,82700.0,16.371,16.3788,16.3477,16.3554,82700.0
2014-02-04 13:00:00,21.01,21.02,21.0,21.01,75300.0,16.3554,16.3632,16.3477,16.3554,75300.0
2014-02-04 13:05:00,21.01,21.01,20.96,21.0,199600.0,16.3554,16.3554,16.3165,16.3477,199600.0
2014-02-04 13:10:00,21.01,21.03,20.99,21.0,105300.0,16.3554,16.371,16.3399,16.3477,105300.0
2014-02-04 13:15:00,21.0,21.02,20.99,21.02,78400.0,16.3477,16.3632,16.3399,16.3632,78400.0
2014-02-04 13:20:00,21.02,21.02,20.99,21.0,70500.0,16.3632,16.3632,16.3399,16.3477,70500.0
2014-02-04 13:25:00,21.0,21.0,20.98,20.98,88700.0,16.3477,16.3477,16.3321,16.3321,88700.0
2014-02-04 13:30:00,20.97,20.98,20.96,20.97,72100.0,16.3243,16.3321,16.3165,16.3243,72100.0
2014-02-04 13:35:00,20.97,21.01,20.96,20.99,130900.0,16.3243,16.3554,16.3165,16.3399,130900.0
2014-02-04 13:40:00,20.99,21.02,20.98,21.01,80200.0,16.3399,16.3632,16.3321,16.3554,80200.0
2014-02-04 13:45:00,21.02,21.02,21.0,21.02,58600.0,16.3632,16.3632,16.3477,16.3632,58600.0
2014-02-04 13:50:00,21.02,21.02,20.99,21.0,109400.0,16.3632,16.3632,16.3399,16.3477,109400.0
2014-02-04 13:55:00,21.0,21.02,20.99,21.02,89800.0,16.3477,16.3632,16.3399,16.3632,89800.0
2014-02-04 14:00:00,21.01,21.02,20.99,20.99,105500.0,16.3554,16.3632,16.3399,16.3399,105500.0
2014-02-04 14:05:00,20.99,21.01,20.98,21.01,58300.0,16.3399,16.3554,16.3321,16.3554,58300.0
2014-02-04 14:10:00,21.0,21.05,21.0,21.03,124200.0,16.3477,16.3866,16.3477,16.371,124200.0
2014-02-04 14:15:00,21.03,21.05,21.03,21.05,70900.0,16.371,16.3866,16.371,16.3866,70900.0
2014-02-04 14:20:00,21.05,21.08,21.05,21.07,92700.0,16.3866,16.4099,16.3866,16.4022,92700.0
2014-02-04 14:25:00,21.07,21.07,21.05,21.06,61100.0,16.4022,16.4022,16.3866,16.3944,61100.0
2014-02-04 14:30:00,21.06,21.07,21.03,21.05,87400.0,16.3944,16.4022,16.371,16.3866,87400.0
2014-02-04 14:35:00,21.05,21.05,21.02,21.03,90900.0,16.3866,16.3866,16.3632,16.371,90900.0
2014-02-04 14:40:00,21.03,21.07,21.03,21.07,117200.0,16.371,16.4022,16.371,16.4022,117200.0
2014-02-04 14:45:00,21.07,21.07,21.02,21.02,88800.0,16.4022,16.4022,16.3632,16.3632,88800.0
2014-02-04 14:50:00,21.03,21.06,21.02,21.05,99500.0,16.371,16.3944,16.3632,16.3866,99500.0
2014-02-04 14:55:00,21.06,21.07,21.03,21.05,147700.0,16.3944,16.4022,16.371,16.3866,147700.0
2014-02-04 15:00:00,21.06,21.14,21.06,21.11,186900.0,16.3944,16.4566,16.3944,16.4333,186900.0
2014-02-04 15:05:00,21.11,21.17,21.11,21.14,128300.0,16.4333,16.48,16.4333,16.4566,128300.0
2014-02-04 15:10:00,21.13,21.25,21.13,21.24,184700.0,16.4489,16.5423,16.4489,16.5345,184700.0
2014-02-04 15:15:00,21.25,21.25,21.2,21.21,123100.0,16.5423,16.5423,16.5034,16.5111,123100.0
2014-02-04 15:20:00,21.2,21.21,21.18,21.19,118700.0,16.5034,16.5111,16.4878,16.4956,118700.0
2014-02-04 15:25:00,21.2,21.22,21.19,21.22,213300.0,16.5034,16.5189,16.4956,16.5189,213300.0
2014-02-04 15:30:00,21.21,21.26,21.18,21.19,178100.0,16.5111,16.5501,16.4878,16.4956,178100.0
2014-02-04 15:35:00,21.2,21.22,21.18,21.18,127900.0,16.5034,16.5189,16.4878,16.4878,127900.0
2014-02-04 15:40:00,21.18,21.22,21.17,21.22,161000.0,16.4878,16.5189,16.48,16.5189,161000.0
2014-02-04 15:45:00,21.22,21.23,21.14,21.14,294500.0,16.5189,16.5267,16.4566,16.4566,294500.0
2014-02-04 15:50:00,21.15,21.2,21.14,21.19,265100.0,16.4644,16.5034,16.4566,16.4956,265100.0
2014-02-04 15:55:00,21.19,21.2,21.14,21.17,662400.0,16.4956,16.5034,16.4566,16.48,662400.0
2014-02-05 09:30:00,21.4,21.4,21.25,21.3,293100.0,16.659,16.659,16.5423,16.5812,293100.0
2014-02-05 09:35:00,21.3,21.3,21.12,21.23,322900.0,16.5812,16.5812,16.4411,16.5267,322900.0
2014-02-05 09:40:00,21.24,21.46,21.23,21.38,272200.0,16.5345,16.7058,16.5267,16.6435,272200.0
2014-02-05 09:45:00,21.38,21.45,21.36,21.43,132800.0,16.6435,16.698,16.6279,16.6824,132800.0
2014-02-05 09:50:00,21.42,21.44,21.31,21.32,158100.0,16.6746,16.6902,16.589,16.5968,158100.0
2014-02-05 09:55:00,21.32,21.33,21.28,21.33,132500.0,16.5968,16.6046,16.5656,16.6046,132500.0
2014-02-05 10:00:00,21.33,21.35,21.15,21.27,419200.0,16.6046,16.6201,16.4644,16.5578,419200.0
2014-02-05 10:05:00,21.26,21.32,21.25,21.31,195300.0,16.5501,16.5968,16.5423,16.589,195300.0
2014-02-05 10:10:00,21.31,21.39,21.31,21.32,167800.0,16.589,16.6513,16.589,16.5968,167800.0
2014-02-05 10:15:00,21.32,21.36,21.3,21.32,165600.0,16.5968,16.6279,16.5812,16.5968,165600.0
2014-02-05 10:20:00,21.32,21.33,21.27,21.28,176400.0,16.5968,16.6046,16.5578,16.5656,176400.0
2014-02-05 10:25:00,21.29,21.3,21.22,21.25,203400.0,16.5734,16.5812,16.5189,16.5423,203400.0
2014-02-05 10:30:00,21.26,21.29,21.17,21.19,171200.0,16.5501,16.5734,16.48,16.4956,171200.0
2014-02-05 10:35:00,21.2,21.26,21.16,21.24,160800.0,16.5034,16.5501,16.4722,16.5345,160800.0
2014-02-05 10:40:00,21.24,21.27,21.18,21.2,189600.0,16.5345,16.5578,16.4878,16.5034,189600.0
2014-02-05 10:45:00,21.21,21.24,21.19,21.19,86300.0,16.5111,16.5345,16.4956,16.4956,86300.0
2014-02-05 10:50:00,21.19,21.21,21.14,21.19,137300.0,16.4956,16.5111,16.4566,16.4956,137300.0
2014-02-05 10:55:00,21.18,21.19,21.11,21.14,108700.0,16.4878,16.4956,16.4333,16.4566,108700.0
2014-02-05 11:00:00,21.14,21.19,21.13,21.15,73700.0,16.4566,16.4956,16.4489,16.4644,73700.0
2014-02-05 11:05:00,21.15,21.21,21.14,21.18,115500.0,16.4644,16.5111,16.4566,16.4878,115500.0
2014-02-05 11:10:00,21.19,21.19,21.12,21.12,96800.0,16.4956,16.4956,16.4411,16.4411,96800.0
2014-02-05 11:15:00,21.12,21.13,21.08,21.12,137900.0,16.4411,16.4489,16.4099,16.4411,137900.0
2014-02-05 11:20:00,21.12,21.12,21.06,21.07,126400.0,16.4411,16.4411,16.3944,16.4022,126400.0
2014-02-05 11:25:00,21.07,21.07,21.02,21.04,182800.0,16.4022,16.4022,16.3632,16.3788,182800.0
2014-02-05 11:30:00,21.04,21.04,20.97,20.98,166700.0,16.3788,16.3788,16.3243,16.3321,166700.0
2014-02-05 11:35:00,20.97,21.05,20.94,21.05,236900.0,16.3243,16.3866,16.301,16.3866,236900.0
2014-02-05 11:40:00,21.05,21.09,21.04,21.07,112900.0,16.3866,16.4177,16.3788,16.4022,112900.0
2014-02-05 11:45:00,21.07,21.08,21.02,21.03,101000.0,16.4022,16.4099,16.3632,16.371,101000.0
2014-02-05 11:50:00,21.03,21.04,20.98,20.99,86400.0,16.371,16.3788,16.3321,16.3399,86400.0
2014-02-05 11:55:00,20.98,21.03,20.96,21.01,105700.0,16.3321,16.371,16.3165,16.3554,105700.0
2014-02-05 12:00:00,21.01,21.01,20.98,21.01,64300.0,16.3554,16.3554,16.3321,16.3554,64300.0
2014-02-05 12:05:00,21.0,21.03,20.98,21.03,71300.0,16.3477,16.371,16.3321,16.371,71300.0
2014-02-05 12:10:00,21.02,21.07,21.02,21.07,86100.0,16.3632,16.4022,16.3632,16.4022,86100.0
2014-02-05 12:15:00,21.07,21.09,21.06,21.08,62000.0,16.4022,16.4177,16.3944,16.4099,62000.0
2014-02-05 12:20:00,21.08,21.09,21.04,21.06,67800.0,16.4099,16.4177,16.3788,16.3944,67800.0
2014-02-05 12:25:00,21.07,21.12,21.06,21.09,52700.0,16.4022,16.4411,16.3944,16.4177,52700.0
2014-02-05 12:30:00,21.1,21.1,21.07,21.07,38700.0,16.4255,16.4255,16.4022,16.4022,38700.0
2014-02-05 12:35:00,21.08,21.14,21.07,21.14,133300.0,16.4099,16.4566,16.4022,16.4566,133300.0
2014-02-05 12:40:00,21.14,21.14,21.11,21.12,50500.0,16.4566,16.4566,16.4333,16.4411,50500.0
2014-02-05 12:45:00,21.13,21.14,21.05,21.06,99600.0,16.4489,16.4566,16.3866,16.3944,99600.0
2014-02-05 12:50:00,21.06,21.07,21.02,21.02,45900.0,16.3944,16.4022,16.3632,16.3632,45900.0
2014-02-05 12:55:00,21.02,21.04,21.01,21.01,59900.0,16.3632,16.3788,16.3554,16.3554,59900.0
2014-02-05 13:00:00,21.01,21.04,21.0,21.03,76200.0,16.3554,16.3788,16.3477,16.371,76200.0
2014-02-05 13:05:00,21.03,21.03,20.97,21.0,138400.0,16.371,16.371,16.3243,16.3477,138400.0
2014-02-05 13:10:00,21.01,21.03,21.0,21.0,77200.0,16.3554,16.371,16.3477,16.3477,77200.0
2014-02-05 13:15:00,21.0,21.03,21.0,21.03,57200.0,16.3477,16.371,16.3477,16.371,57200.0
2014-02-05 13:20:00,21.03,21.04,21.01,21.03,58800.0,16.371,16.3788,16.3554,16.371,58800.0
2014-02-05 13:25:00,21.04,21.07,21.04,21.06,76700.0,16.3788,16.4022,16.3788,16.3944,76700.0
2014-02-05 13:30:00,21.05,21.08,21.05,21.05,34000.0,16.3866,16.4099,16.3866,16.3866,34000.0
2014-02-05 13:35:00,21.05,21.06,21.05,21.06,11300.0,16.3866,16.3944,16.3866,16.3944,11300.0
2014-02-05 13:40:00,21.06,21.07,21.04,21.06,62700.0,16.3944,16.4022,16.3788,16.3944,62700.0
2014-02-05 13:45:00,21.07,21.07,21.05,21.05,47900.0,16.4022,16.4022,16.3866,16.3866,47900.0
2014-02-05 13:50:00,21.05,21.06,21.03,21.04,50600.0,16.3866,16.3944,16.371,16.3788,50600.0
2014-02-05 13:55:00,21.05,21.06,21.04,21.05,37000.0,16.3866,16.3944,16.3788,16.3866,37000.0
2014-02-05 14:00:00,21.05,21.07,21.05,21.06,36900.0,16.3866,16.4022,16.3866,16.3944,36900.0
2014-02-05 14:05:00,21.05,21.07,21.03,21.05,57700.0,16.3866,16.4022,16.371,16.3866,57700.0
2014-02-05 14:10:00,21.05,21.05,21.01,21.02,25100.0,16.3866,16.3866,16.3554,16.3632,25100.0
2014-02-05 14:15:00,21.01,21.03,21.0,21.02,54200.0,16.3554,16.371,16.3477,16.3632,54200.0
2014-02-05 14:20:00,21.02,21.02,21.0,21.01,40700.0,16.3632,16.3632,16.3477,16.3554,40700.0
2014-02-05 14:25:00,21.02,21.02,21.0,21.01,22300.0,16.3632,16.3632,16.3477,16.3554,22300.0
2014-02-05 14:30:00,21.01,21.02,21.0,21.0,44600.0,16.3554,16.3632,16.3477,16.3477,44600.0
2014-02-05 14:35:00,21.0,21.02,20.99,21.02,102500.0,16.3477,16.3632,16.3399,16.3632,102500.0
2014-02-05 14:40:00,21.03,21.03,21.0,21.0,27900.0,16.371,16.371,16.3477,16.3477,27900.0
2014-02-05 14:45:00,21.0,21.01,20.98,20.98,84100.0,16.3477,16.3554,16.3321,16.3321,84100.0
2014-02-05 14:50:00,20.98,20.99,20.96,20.99,76500.0,16.3321,16.3399,16.3165,16.3399,76500.0
2014-02-05 14:55:00,20.99,21.0,20.98,20.99,115900.0,16.3399,16.3477,16.3321,16.3399,115900.0
2014-02-05 15:00:00,20.98,20.99,20.97,20.97,42400.0,16.3321,16.3399,16.3243,16.3243,42400.0
2014-02-05 15:05:00,20.98,20.98,20.95,20.95,69400.0,16.3321,16.3321,16.3087,16.3087,69400.0
2014-02-05 15:10:00,20.95,20.99,20.94,20.98,135900.0,16.3087,16.3399,16.301,16.3321,135900.0
2014-02-05 15:15:00,20.98,20.98,20.95,20.97,36400.0,16.3321,16.3321,16.3087,16.3243,36400.0
2014-02-05 15:20:00,20.97,20.97,20.95,20.96,92200.0,16.3243,16.3243,16.3087,16.3165,92200.0
2014-02-05 15:25:00,20.95,20.96,20.93,20.94,114200.0,16.3087,16.3165,16.2932,16.301,114200.0
2014-02-05 15:30:00,20.93,20.95,20.9,20.91,183700.0,16.2932,16.3087,16.2698,16.2776,183700.0
2014-02-05 15:35:00,20.9,20.95,20.9,20.95,163300.0,16.2698,16.3087,16.2698,16.3087,163300.0
2014-02-05 15:40:00,20.94,20.95,20.88,20.93,235700.0,16.301,16.3087,16.2542,16.2932,235700.0
2014-02-05 15:45:00,20.94,20.96,20.9,20.92,267200.0,16.301,16.3165,16.2698,16.2854,267200.0
2014-02-05 15:50:00,20.91,20.94,20.9,20.91,207500.0,16.2776,16.301,16.2698,16.2776,207500.0
2014-02-05 15:55:00,20.91,20.91,20.86,20.87,510700.0,16.2776,16.2776,16.2387,16.2465,510700.0
2014-02-06 09:30:00,20.9,21.03,20.84,20.98,290600.0,16.2698,16.371,16.2231,16.3321,290600.0
2014-02-06 09:35:00,21.0,21.0,20.79,20.82,215800.0,16.3477,16.3477,16.1842,16.2075,215800.0
2014-02-06 09:40:00,20.82,20.94,20.81,20.89,99000.0,16.2075,16.301,16.1998,16.262,99000.0
2014-02-06 09:45:00,20.89,20.9,20.84,20.85,94700.0,16.262,16.2698,16.2231,16.2309,94700.0
2014-02-06 09:50:00,20.85,20.85,20.79,20.8,174900.0,16.2309,16.2309,16.1842,16.192,174900.0
2014-02-06 09:55:00,20.81,20.84,20.79,20.82,93100.0,16.1998,16.2231,16.1842,16.2075,93100.0
2014-02-06 10:00:00,20.82,20.93,20.82,20.9,232500.0,16.2075,16.2932,16.2075,16.2698,232500.0
2014-02-06 10:05:00,20.9,20.92,20.88,20.9,97300.0,16.2698,16.2854,16.2542,16.2698,97300.0
2014-02-06 10:10:00,20.9,20.91,20.83,20.85,144900.0,16.2698,16.2776,16.2153,16.2309,144900.0
2014-02-06 10:15:00,20.85,20.87,20.82,20.82,45500.0,16.2309,16.2465,16.2075,16.2075,45500.0
2014-02-06 10:20:00,20.82,20.83,20.79,20.79,158100.0,16.2075,16.2153,16.1842,16.1842,158100.0
2014-02-06 10:25:00,20.79,20.87,20.79,20.87,106700.0,16.1842,16.2465,16.1842,16.2465,106700.0
2014-02-06 10:30:00,20.86,20.88,20.84,20.86,69400.0,16.2387,16.2542,16.2231,16.2387,69400.0
2014-02-06 10:35:00,20.86,20.87,20.84,20.86,127600.0,16.2387,16.2465,16.2231,16.2387,127600.0
2014-02-06 10:40:00,20.87,20.88,20.85,20.86,165400.0,16.2465,16.2542,16.2309,16.2387,165400.0
2014-02-06 10:45:00,20.85,20.87,20.84,20.85,150400.0,16.2309,16.2465,16.2231,16.2309,150400.0
2014-02-06 10:50:00,20.86,20.89,20.85,20.87,140800.0,16.2387,16.262,16.2309,16.2465,140800.0
2014-02-06 10:55:00,20.87,20.88,20.8,20.81,156800.0,16.2465,16.2542,16.192,16.1998,156800.0
2014-02-06 11:00:00,20.82,20.83,20.8,20.83,148200.0,16.2075,16.2153,16.192,16.2153,148200.0
2014-02-06 11:05:00,20.83,20.9,20.81,20.88,84000.0,16.2153,16.2698,16.1998,16.2542,84000.0
2014-02-06 11:10:00,20.89,20.91,20.88,20.89,151800.0,16.262,16.2776,16.2542,16.262,151800.0
2014-02-06 11:15:00,20.89,20.98,20.88,20.97,195400.0,16.262,16.3321,16.2542,16.3243,195400.0
2014-02-06 11:20:00,20.97,21.0,20.96,20.98,125400.0,16.3243,16.3477,16.3165,16.3321,125400.0
2014-02-06 11:25:00,20.98,20.98,20.94,20.94,98800.0,16.3321,16.3321,16.301,16.301,98800.0
2014-02-06 11:30:00,20.94,20.95,20.9,20.93,129300.0,16.301,16.3087,16.2698,16.2932,129300.0
2014-02-06 11:35:00,20.93,20.96,20.93,20.95,67500.0,16.2932,16.3165,16.2932,16.3087,67500.0
2014-02-06 11:40:00,20.95,20.96,20.93,20.94,67700.0,16.3087,16.3165,16.2932,16.301,67700.0
2014-02-06 11:45:00,20.95,20.96,20.94,20.96,54200.0,16.3087,16.3165,16.301,16.3165,54200.0
2014-02-06 11:50:00,20.95,20.99,20.95,20.98,96100.0,16.3087,16.3399,16.3087,16.3321,96100.0
2014-02-06 11:55:00,20.98,21.01,20.98,21.01,73300.0,16.3321,16.3554,16.3321,16.3554,73300.0
2014-02-06 12:00:00,21.01,21.04,21.0,21.04,89100.0,16.3554,16.3788,16.3477,16.3788,89100.0
2014-02-06 12:05:00,21.03,21.07,21.02,21.07,108700.0,16.371,16.4022,16.3632,16.4022,108700.0
2014-02-06 12:10:00,21.07,21.07,21.01,21.02,158100.0,16.4022,16.4022,16.3554,16.3632,158100.0
2014-02-06 12:15:00,21.01,21.02,21.0,21.02,56800.0,16.3554,16.3632,16.3477,16.3632,56800.0
2014-02-06 12:20:00,21.02,21.06,21.02,21.04,27800.0,16.3632,16.3944,16.3632,16.3788,27800.0
2014-02-06 12:25:00,21.05,21.12,21.04,21.12,114300.0,16.3866,16.4411,16.3788,16.4411,114300.0
2014-02-06 12:30:00,21.12,21.12,21.08,21.11,52600.0,16.4411,16.4411,16.4099,16.4333,52600.0
2014-02-06 12:35:00,21.11,21.14,21.09,21.11,62000.0,16.4333,16.4566,16.4177,16.4333,62000.0
2014-02-06 12:40:00,21.11,21.15,21.1,21.15,52300.0,16.4333,16.4644,16.4255,16.4644,52300.0
2014-02-06 12:45:00,21.15,21.19,21.14,21.17,65700.0,16.4644,16.4956,16.4566,16.48,65700.0
2014-02-06 12:50:00,21.18,21.2,21.16,21.17,38800.0,16.4878,16.5034,16.4722,16.48,38800.0
2014-02-06 12:55:00,21.16,21.18,21.15,21.18,40900.0,16.4722,16.4878,16.4644,16.4878,40900.0
2014-02-06 13:00:00,21.18,21.18,21.15,21.17,28100.0,16.4878,16.4878,16.4644,16.48,28100.0
2014-02-06 13:05:00,21.16,21.21,21.16,21.2,67100.0,16.4722,16.5111,16.4722,16.5034,67100.0
2014-02-06 13:10:00,21.21,21.25,21.2,21.23,87800.0,16.5111,16.5423,16.5034,16.5267,87800.0
2014-02-06 13:15:00,21.23,21.23,21.19,21.23,49100.0,16.5267,16.5267,16.4956,16.5267,49100.0
2014-02-06 13:20:00,21.22,21.26,21.21,21.23,109400.0,16.5189,16.5501,16.5111,16.5267,109400.0
2014-02-06 13:25:00,21.22,21.22,21.18,21.18,63800.0,16.5189,16.5189,16.4878,16.4878,63800.0
2014-02-06 13:30:00,21.19,21.2,21.18,21.18,26900.0,16.4956,16.5034,16.4878,16.4878,26900.0
2014-02-06 13:35:00,21.19,21.19,21.16,21.18,42500.0,16.4956,16.4956,16.4722,16.4878,42500.0
2014-02-06 13:40:00,21.17,21.18,21.15,21.16,36400.0,16.48,16.4878,16.4644,16.4722,36400.0
2014-02-06 13:45:00,21.15,21.16,21.14,21.14,81800.0,16.4644,16.4722,16.4566,16.4566,81800.0
2014-02-06 13:50:00,21.13,21.14,21.1,21.11,74300.0,16.4489,16.4566,16.4255,16.4333,74300.0
2014-02-06 13:55:00,21.11,21.12,21.08,21.09,31200.0,16.4333,16.4411,16.4099,16.4177,31200.0
2014-02-06 14:00:00,21.08,21.11,21.08,21.1,46800.0,16.4099,16.4333,16.4099,16.4255,46800.0
2014-02-06 14:05:00,21.11,21.12,21.07,21.09,95100.0,16.4333,16.4411,16.4022,16.4177,95100.0
2014-02-06 14:10:00,21.09,21.09,21.05,21.05,65300.0,16.4177,16.4177,16.3866,16.3866,65300.0
2014-02-06 14:15:00,21.05,21.07,21.05,21.05,79900.0,16.3866,16.4022,16.3866,16.3866,79900.0
2014-02-06 14:20:00,21.05,21.06,21.01,21.02,82200.0,16.3866,16.3944,16.3554,16.3632,82200.0
2014-02-06 14:25:00,21.02,21.02,20.97,21.01,110300.0,16.3632,16.3632,16.3243,16.3554,110300.0
2014-02-06 14:30:00,21.01,21.01,20.99,21.01,39900.0,16.3554,16.3554,16.3399,16.3554,39900.0
2014-02-06 14:35:00,21.01,21.02,21.0,21.02,51900.0,16.3554,16.3632,16.3477,16.3632,51900.0
2014-02-06 14:40:00,21.02,21.03,21.0,21.03,46000.0,16.3632,16.371,16.3477,16.371,46000.0
2014-02-06 14:45:00,21.03,21.05,21.02,21.02,99000.0,16.371,16.3866,16.3632,16.3632,99000.0
2014-02-06 14:50:00,21.02,21.07,21.02,21.06,71900.0,16.3632,16.4022,16.3632,16.3944,71900.0
2014-02-06 14:55:00,21.06,21.07,21.03,21.05,82300.0,16.3944,16.4022,16.371,16.3866,82300.0
2014-02-06 15:00:00,21.05,21.1,21.05,21.09,103800.0,16.3866,16.4255,16.3866,16.4177,103800.0
2014-02-06 15:05:00,21.09,21.1,21.08,21.1,50900.0,16.4177,16.4255,16.4099,16.4255,50900.0
2014-02-06 15:10:00,21.1,21.11,21.06,21.06,49600.0,16.4255,16.4333,16.3944,16.3944,49600.0
2014-02-06 15:15:00,21.06,21.08,21.04,21.04,324000.0,16.3944,16.4099,16.3788,16.3788,324000.0
2014-02-06 15:20:00,21.04,21.04,21.02,21.02,65600.0,16.3788,16.3788,16.3632,16.3632,65600.0
2014-02-06 15:25:00,21.02,21.04,21.01,21.02,81800.0,16.3632,16.3788,16.3554,16.3632,81800.0
2014-02-06 15:30:00,21.02,21.08,21.02,21.05,177100.0,16.3632,16.4099,16.3632,16.3866,177100.0
2014-02-06 15:35:00,21.05,21.06,21.04,21.05,75400.0,16.3866,16.3944,16.3788,16.3866,75400.0
2014-02-06 15:40:00,21.04,21.05,20.98,20.98,177400.0,16.3788,16.3866,16.3321,16.3321,177400.0
2014-02-06 15:45:00,20.99,21.0,20.95,20.98,229000.0,16.3399,16.3477,16.3087,16.3321,229000.0
2014-02-06 15:50:00,20.98,21.07,20.97,21.04,655000.0,16.3321,16.4022,16.3243,16.3788,655000.0
2014-02-06 15:55:00,21.05,21.05,21.01,21.02,336000.0,16.3866,16.3866,16.3554,16.3632,336000.0
2014-02-07 09:30:00,21.1,21.16,21.02,21.05,225200.0,16.4255,16.4722,16.3632,16.3866,225200.0
2014-02-07 09:35:00,21.06,21.16,21.05,21.1,638600.0,16.3944,16.4722,16.3866,16.4255,638600.0
2014-02-07 09:40:00,21.1,21.12,21.05,21.12,297400.0,16.4255,16.4411,16.3866,16.4411,297400.0
2014-02-07 09:45:00,21.12,21.24,21.12,21.19,371400.0,16.4411,16.5345,16.4411,16.4956,371400.0
2014-02-07 09:50:00,21.19,21.24,21.16,21.21,214600.0,16.4956,16.5345,16.4722,16.5111,214600.0
2014-02-07 09:55:00,21.22,21.25,21.18,21.23,284300.0,16.5189,16.5423,16.4878,16.5267,284300.0
2014-02-07 10:00:00,21.23,21.29,21.21,21.26,249500.0,16.5267,16.5734,16.5111,16.5501,249500.0
2014-02-07 10:05:00,21.27,21.3,21.25,21.29,171100.0,16.5578,16.5812,16.5423,16.5734,171100.0
2014-02-07 10:10:00,21.3,21.35,21.29,21.29,231500.0,16.5812,16.6201,16.5734,16.5734,231500.0
2014-02-07 10:15:00,21.29,21.35,21.23,21.28,275100.0,16.5734,16.6201,16.5267,16.5656,275100.0
2014-02-07 10:20:00,21.28,21.36,21.27,21.36,522100.0,16.5656,16.6279,16.5578,16.6279,522100.0
2014-02-07 10:25:00,21.36,21.42,21.35,21.36,363400.0,16.6279,16.6746,16.6201,16.6279,363400.0
2014-02-07 10:30:00,21.36,21.39,21.34,21.38,200900.0,16.6279,16.6513,16.6123,16.6435,200900.0
2014-02-07 10:35:00,21.39,21.48,21.39,21.46,152500.0,16.6513,16.7213,16.6513,16.7058,152500.0
2014-02-07 10:40:00,21.46,21.51,21.43,21.44,145700.0,16.7058,16.7447,16.6824,16.6902,145700.0
2014-02-07 10:45:00,21.44,21.5,21.44,21.44,88500.0,16.6902,16.7369,16.6902,16.6902,88500.0
2014-02-07 10:50:00,21.43,21.51,21.43,21.46,152100.0,16.6824,16.7447,16.6824,16.7058,152100.0
2014-02-07 10:55:00,21.45,21.48,21.42,21.45,77800.0,16.698,16.7213,16.6746,16.698,77800.0
2014-02-07 11:00:00,21.45,21.47,21.43,21.46,79900.0,16.698,16.7135,16.6824,16.7058,79900.0
2014-02-07 11:05:00,21.46,21.49,21.44,21.46,121700.0,16.7058,16.7291,16.6902,16.7058,121700.0
2014-02-07 11:10:00,21.47,21.51,21.43,21.5,101900.0,16.7135,16.7447,16.6824,16.7369,101900.0
2014-02-07 11:15:00,21.5,21.5,21.45,21.45,62300.0,16.7369,16.7369,16.698,16.698,62300.0
2014-02-07 11:20:00,21.45,21.45,21.36,21.37,123700.0,16.698,16.698,16.6279,16.6357,123700.0
2014-02-07 11:25:00,21.37,21.41,21.36,21.41,84400.0,16.6357,16.6668,16.6279,16.6668,84400.0
2014-02-07 11:30:00,21.41,21.44,21.4,21.42,55300.0,16.6668,16.6902,16.659,16.6746,55300.0
2014-02-07 11:35:00,21.43,21.43,21.39,21.41,74400.0,16.6824,16.6824,16.6513,16.6668,74400.0
2014-02-07 11:40:00,21.41,21.44,21.41,21.41,103400.0,16.6668,16.6902,16.6668,16.6668,103400.0
2014-02-07 11:45:00,21.41,21.42,21.32,21.32,108600.0,16.6668,16.6746,16.5968,16.5968,108600.0
2014-02-07 11:50:00,21.32,21.34,21.29,21.34,81000.0,16.5968,16.6123,16.5734,16.6123,81000.0
2014-02-07 11:55:00,21.33,21.41,21.33,21.35,79500.0,16.6046,16.6668,16.6046,16.6201,79500.0
2014-02-07 12:00:00,21.36,21.43,21.35,21.42,69900.0,16.6279,16.6824,16.6201,16.6746,69900.0
2014-02-07 12:05:00,21.43,21.47,21.43,21.45,88800.0,16.6824,16.7135,16.6824,16.698,88800.0
2014-02-07 12:10:00,21.45,21.45,21.4,21.4,43600.0,16.698,16.698,16.659,16.659,43600.0
2014-02-07 12:15:00,21.4,21.45,21.4,21.44,44900.0,16.659,16.698,16.659,16.6902,44900.0
2014-02-07 12:20:00,21.44,21.46,21.42,21.43,33000.0,16.6902,16.7058,16.6746,16.6824,33000.0
2014-02-07 12:25:00,21.43,21.43,21.41,21.42,38200.0,16.6824,16.6824,16.6668,16.6746,38200.0
2014-02-07 12:30:00,21.42,21.42,21.4,21.42,31300.0,16.6746,16.6746,16.659,16.6746,31300.0
2014-02-07 12:35:00,21.42,21.44,21.42,21.44,45600.0,16.6746,16.6902,16.6746,16.6902,45600.0
2014-02-07 12:40:00,21.44,21.44,21.43,21.44,20100.0,16.6902,16.6902,16.6824,16.6902,20100.0
2014-02-07 12:45:00,21.43,21.44,21.4,21.4,33100.0,16.6824,16.6902,16.659,16.659,33100.0
2014-02-07 12:50:00,21.4,21.44,21.4,21.44,53800.0,16.659,16.6902,16.659,16.6902,53800.0
2014-02-07 12:55:00,21.43,21.43,21.41,21.42,17600.0,16.6824,16.6824,16.6668,16.6746,17600.0
2014-02-07 13:00:00,21.42,21.43,21.41,21.41,32700.0,16.6746,16.6824,16.6668,16.6668,32700.0
2014-02-07 13:05:00,21.41,21.42,21.4,21.41,34700.0,16.6668,16.6746,16.659,16.6668,34700.0
2014-02-07 13:10:00,21.41,21.42,21.4,21.41,30200.0,16.6668,16.6746,16.659,16.6668,30200.0
2014-02-07 13:15:00,21.41,21.44,21.41,21.43,22000.0,16.6668,16.6902,16.6668,16.6824,22000.0
2014-02-07 13:20:00,21.43,21.44,21.4,21.4,30200.0,16.6824,16.6902,16.659,16.659,30200.0
2014-02-07 13:25:00,21.4,21.47,21.4,21.46,50200.0,16.659,16.7135,16.659,16.7058,50200.0
2014-02-07 13:30:00,21.45,21.49,21.45,21.47,63500.0,16.698,16.7291,16.698,16.7135,63500.0
2014-02-07 13:35:00,21.47,21.47,21.44,21.44,22300.0,16.7135,16.7135,16.6902,16.6902,22300.0
2014-02-07 13:40:00,21.44,21.45,21.42,21.42,25400.0,16.6902,16.698,16.6746,16.6746,25400.0
2014-02-07 13:45:00,21.42,21.44,21.42,21.43,33500.0,16.6746,16.6902,16.6746,16.6824,33500.0
2014-02-07 13:50:00,21.43,21.46,21.43,21.44,38900.0,16.6824,16.7058,16.6824,16.6902,38900.0
2014-02-07 13:55:00,21.45,21.48,21.44,21.47,70000.0,16.698,16.7213,16.6902,16.7135,70000.0
2014-02-07 14:00:00,21.48,21.52,21.47,21.51,103700.0,16.7213,16.7525,16.7135,16.7447,103700.0
2014-02-07 14:05:00,21.52,21.57,21.51,21.55,138900.0,16.7525,16.7914,16.7447,16.7758,138900.0
2014-02-07 14:10:00,21.55,21.56,21.54,21.54,56100.0,16.7758,16.7836,16.768,16.768,56100.0
2014-02-07 14:15:00,21.55,21.58,21.54,21.55,70600.0,16.7758,16.7992,16.768,16.7758,70600.0
2014-02-07 14:20:00,21.55,21.58,21.55,21.57,58600.0,16.7758,16.7992,16.7758,16.7914,58600.0
2014-02-07 14:25:00,21.58,21.59,21.56,21.56,63700.0,16.7992,16.807,16.7836,16.7836,63700.0
2014-02-07 14:30:00,21.57,21.58,21.54,21.54,62200.0,16.7914,16.7992,16.768,16.768,62200.0
2014-02-07 14:35:00,21.54,21.55,21.53,21.53,22900.0,16.768,16.7758,16.7602,16.7602,22900.0
2014-02-07 14:40:00,21.53,21.58,21.53,21.58,89400.0,16.7602,16.7992,16.7602,16.7992,89400.0
2014-02-07 14:45:00,21.58,21.61,21.58,21.59,109000.0,16.7992,16.8225,16.7992,16.807,109000.0
2014-02-07 14:50:00,21.58,21.62,21.58,21.61,95700.0,16.7992,16.8303,16.7992,16.8225,95700.0
2014-02-07 14:55:00,21.61,21.65,21.6,21.61,103000.0,16.8225,16.8537,16.8147,16.8225,103000.0
2014-02-07 15:00:00,21.6,21.63,21.59,21.63,114200.0,16.8147,16.8381,16.807,16.8381,114200.0
2014-02-07 15:05:00,21.63,21.63,21.6,21.62,98300.0,16.8381,16.8381,16.8147,16.8303,98300.0
2014-02-07 15:10:00,21.62,21.62,21.59,21.6,98100.0,16.8303,16.8303,16.807,16.8147,98100.0
2014-02-07 15:15:00,21.6,21.62,21.58,21.58,110700.0,16.8147,16.8303,16.7992,16.7992,110700.0
2014-02-07 15:20:00,21.58,21.6,21.55,21.56,138100.0,16.7992,16.8147,16.7758,16.7836,138100.0
2014-02-07 15:25:00,21.56,21.57,21.55,21.56,80500.0,16.7836,16.7914,16.7758,16.7836,80500.0
2014-02-07 15:30:00,21.57,21.6,21.56,21.57,118000.0,16.7914,16.8147,16.7836,16.7914,118000.0
2014-02-07 15:35:00,21.58,21.59,21.56,21.56,117800.0,16.7992,16.807,16.7836,16.7836,117800.0
2014-02-07 15:40:00,21.56,21.59,21.56,21.59,114500.0,16.7836,16.807,16.7836,16.807,114500.0
2014-02-07 15:45:00,21.58,21.59,21.55,21.55,232100.0,16.7992,16.807,16.7758,16.7758,232100.0
2014-02-07 15:50:00,21.55,21.57,21.52,21.53,265900.0,16.7758,16.7914,16.7525,16.7602,265900.0
2014-02-07 15:55:00,21.53,21.54,21.51,21.53,590800.0,16.7602,16.768,16.7447,16.7602,590800.0
2014-02-10 09:30:00,21.8,21.93,21.75,21.87,357600.0,16.9704,17.0716,16.9315,17.0249,357600.0
2014-02-10 09:35:00,21.87,21.99,21.84,21.95,269500.0,17.0249,17.1183,17.0016,17.0872,269500.0
2014-02-10 09:40:00,21.94,22.04,21.94,22.01,234800.0,17.0794,17.1573,17.0794,17.1339,234800.0
2014-02-10 09:45:00,22.01,22.1,22.01,22.09,281900.0,17.1339,17.204,17.1339,17.1962,281900.0
2014-02-10 09:50:00,22.1,22.23,22.08,22.2,715100.0,17.204,17.3052,17.1884,17.2818,715100.0
2014-02-10 09:55:00,22.21,22.29,22.16,22.27,296900.0,17.2896,17.3519,17.2507,17.3363,296900.0
2014-02-10 10:00:00,22.27,22.33,22.27,22.33,431100.0,17.3363,17.383,17.3363,17.383,431100.0
2014-02-10 10:05:00,22.32,22.39,22.31,22.34,259900.0,17.3752,17.4297,17.3674,17.3908,259900.0
2014-02-10 10:10:00,22.34,22.35,22.24,22.25,576500.0,17.3908,17.3986,17.313,17.3207,576500.0
2014-02-10 10:15:00,22.26,22.28,22.22,22.27,181100.0,17.3285,17.3441,17.2974,17.3363,181100.0
2014-02-10 10:20:00,22.27,22.33,22.26,22.32,393300.0,17.3363,17.383,17.3285,17.3752,393300.0
2014-02-10 10:25:00,22.31,22.35,22.29,22.35,223800.0,17.3674,17.3986,17.3519,17.3986,223800.0
2014-02-10 10:30:00,22.35,22.38,22.3,22.32,256100.0,17.3986,17.4219,17.3597,17.3752,256100.0
2014-02-10 10:35:00,22.33,22.43,22.32,22.43,155600.0,17.383,17.4609,17.3752,17.4609,155600.0
2014-02-10 10:40:00,22.42,22.42,22.35,22.39,291700.0,17.4531,17.4531,17.3986,17.4297,291700.0
2014-02-10 10:45:00,22.39,22.41,22.34,22.39,296800.0,17.4297,17.4453,17.3908,17.4297,296800.0
2014-02-10 10:50:00,22.38,22.41,22.24,22.26,142100.0,17.4219,17.4453,17.313,17.3285,142100.0
2014-02-10 10:55:00,22.25,22.27,22.17,22.18,201500.0,17.3207,17.3363,17.2585,17.2662,201500.0
2014-02-10 11:00:00,22.19,22.23,22.17,22.18,91000.0,17.274,17.3052,17.2585,17.2662,91000.0
2014-02-10 11:05:00,22.17,22.17,22.09,22.13,132900.0,17.2585,17.2585,17.1962,17.2273,132900.0
2014-02-10 11:10:00,22.14,22.27,22.14,22.24,122900.0,17.2351,17.3363,17.2351,17.313,122900.0
2014-02-10 11:15:00,22.24,22.3,22.24,22.28,75100.0,17.313,17.3597,17.313,17.3441,75100.0
2014-02-10 11:20:00,22.29,22.31,22.24,22.26,154700.0,17.3519,17.3674,17.313,17.3285,154700.0
2014-02-10 11:25:00,22.26,22.26,22.18,22.19,95600.0,17.3285,17.3285,17.2662,17.274,95600.0
2014-02-10 11:30:00,22.19,22.25,22.19,22.2,155200.0,17.274,17.3207,17.274,17.2818,155200.0
2014-02-10 11:35:00,22.19,22.21,22.14,22.15,50400.0,17.274,17.2896,17.2351,17.2429,50400.0
2014-02-10 11:40:00,22.16,22.16,22.1,22.15,85700.0,17.2507,17.2507,17.204,17.2429,85700.0
2014-02-10 11:45:00,22.15,22.2,22.15,22.17,86600.0,17.2429,17.2818,17.2429,17.2585,86600.0
2014-02-10 11:50:00,22.17,22.19,22.15,22.19,40600.0,17.2585,17.274,17.2429,17.274,40600.0
2014-02-10 11:55:00,22.19,22.2,22.14,22.17,156000.0,17.274,17.2818,17.2351,17.2585,156000.0
2014-02-10 12:00:00,22.17,22.22,22.16,22.22,72600.0,17.2585,17.2974,17.2507,17.2974,72600.0
2014-02-10 12:05:00,22.22,22.24,22.19,22.21,56200.0,17.2974,17.313,17.274,17.2896,56200.0
2014-02-10 12:10:00,22.21,22.21,22.15,22.15,83900.0,17.2896,17.2896,17.2429,17.2429,83900.0
2014-02-10 12:15:00,22.16,22.19,22.12,22.13,76000.0,17.2507,17.274,17.2195,17.2273,76000.0
2014-02-10 12:20:00,22.12,22.16,22.12,22.14,54000.0,17.2195,17.2507,17.2195,17.2351,54000.0
2014-02-10 12:25:00,22.13,22.13,22.06,22.1,66900.0,17.2273,17.2273,17.1728,17.204,66900.0
2014-02-10 12:30:00,22.1,22.18,22.09,22.17,83300.0,17.204,17.2662,17.1962,17.2585,83300.0
2014-02-10 12:35:00,22.17,22.2,22.15,22.16,87600.0,17.2585,17.2818,17.2429,17.2507,87600.0
2014-02-10 12:40:00,22.15,22.21,22.13,22.17,82600.0,17.2429,17.2896,17.2273,17.2585,82600.0
2014-02-10 12:45:00,22.18,22.22,22.18,22.2,45900.0,17.2662,17.2974,17.2662,17.2818,45900.0
2014-02-10 12:50:00,22.2,22.21,22.19,22.2,44200.0,17.2818,17.2896,17.274,17.2818,44200.0
2014-02-10 12:55:00,22.21,22.23,22.2,22.21,60100.0,17.2896,17.3052,17.2818,17.2896,60100.0
2014-02-10 13:00:00,22.21,22.28,22.21,22.26,129000.0,17.2896,17.3441,17.2896,17.3285,129000.0
2014-02-10 13:05:00,22.25,22.26,22.2,22.23,75800.0,17.3207,17.3285,17.2818,17.3052,75800.0
2014-02-10 13:10:00,22.23,22.25,22.2,22.23,41400.0,17.3052,17.3207,17.2818,17.3052,41400.0
2014-02-10 13:15:00,22.22,22.26,22.22,22.25,57100.0,17.2974,17.3285,17.2974,17.3207,57100.0
2014-02-10 13:20:00,22.25,22.29,22.24,22.25,89600.0,17.3207,17.3519,17.313,17.3207,89600.0
2014-02-10 13:25:00,22.26,22.27,22.21,22.22,57500.0,17.3285,17.3363,17.2896,17.2974,57500.0
2014-02-10 13:30:00,22.22,22.22,22.19,22.21,20700.0,17.2974,17.2974,17.274,17.2896,20700.0
2014-02-10 13:35:00,22.21,22.25,22.2,22.23,54600.0,17.2896,17.3207,17.2818,17.3052,54600.0
2014-02-10 13:40:00,22.23,22.23,22.19,22.2,49100.0,17.3052,17.3052,17.274,17.2818,49100.0
2014-02-10 13:45:00,22.21,22.23,22.19,22.19,40200.0,17.2896,17.3052,17.274,17.274,40200.0
2014-02-10 13:50:00,22.19,22.2,22.18,22.19,21500.0,17.274,17.2818,17.2662,17.274,21500.0
2014-02-10 13:55:00,22.19,22.25,22.19,22.25,102800.0,17.274,17.3207,17.274,17.3207,102800.0
2014-02-10 14:00:00,22.25,22.28,22.23,22.23,75500.0,17.3207,17.3441,17.3052,17.3052,75500.0
2014-02-10 14:05:00,22.23,22.26,22.23,22.23,41500.0,17.3052,17.3285,17.3052,17.3052,41500.0
2014-02-10 14:10:00,22.23,22.25,22.22,22.24,44000.0,17.3052,17.3207,17.2974,17.313,44000.0
2014-02-10 14:15:00,22.24,22.25,22.21,22.21,39900.0,17.313,17.3207,17.2896,17.2896,39900.0
2014-02-10 14:20:00,22.21,22.24,22.19,22.2,53100.0,17.2896,17.313,17.274,17.2818,53100.0
2014-02-10 14:25:00,22.19,22.19,22.17,22.18,66100.0,17.274,17.274,17.2585,17.2662,66100.0
2014-02-10 14:30:00,22.18,22.18,22.14,22.15,44500.0,17.2662,17.2662,17.2351,17.2429,44500.0
2014-02-10 14:35:00,22.15,22.17,22.14,22.17,73800.0,17.2429,17.2585,17.2351,17.2585,73800.0
2014-02-10 14:40:00,22.17,22.2,22.16,22.19,49700.0,17.2585,17.2818,17.2507,17.274,49700.0
2014-02-10 14:45:00,22.18,22.22,22.18,22.22,58300.0,17.2662,17.2974,17.2662,17.2974,58300.0
2014-02-10 14:50:00,22.22,22.25,22.21,22.25,127100.0,17.2974,17.3207,17.2896,17.3207,127100.0
2014-02-10 14:55:00,22.25,22.25,22.2,22.23,51500.0,17.3207,17.3207,17.2818,17.3052,51500.0
2014-02-10 15:00:00,22.23,22.24,22.18,22.19,45500.0,17.3052,17.313,17.2662,17.274,45500.0
2014-02-10 15:05:00,22.18,22.19,22.16,22.18,64600.0,17.2662,17.274,17.2507,17.2662,64600.0
2014-02-10 15:10:00,22.18,22.22,22.17,22.22,68000.0,17.2662,17.2974,17.2585,17.2974,68000.0
2014-02-10 15:15:00,22.22,22.22,22.2,22.22,122500.0,17.2974,17.2974,17.2818,17.2974,122500.0
2014-02-10 15:20:00,22.21,22.22,22.19,22.22,114300.0,17.2896,17.2974,17.274,17.2974,114300.0
2014-02-10 15:25:00,22.22,22.23,22.21,22.21,44000.0,17.2974,17.3052,17.2896,17.2896,44000.0
2014-02-10 15:30:00,22.21,22.22,22.18,22.21,177400.0,17.2896,17.2974,17.2662,17.2896,177400.0
2014-02-10 15:35:00,22.2,22.2,22.14,22.18,138500.0,17.2818,17.2818,17.2351,17.2662,138500.0
2014-02-10 15:40:00,22.18,22.21,22.15,22.21,241300.0,17.2662,17.2896,17.2429,17.2896,241300.0
2014-02-10 15:45:00,22.2,22.21,22.14,22.15,345100.0,17.2818,17.2896,17.2351,17.2429,345100.0
2014-02-10 15:50:00,22.15,22.18,22.15,22.18,264300.0,17.2429,17.2662,17.2429,17.2662,264300.0
2014-02-10 15:55:00,22.18,22.2,22.16,22.19,426200.0,17.2662,17.2818,17.2507,17.274,426200.0
2014-02-11 09:30:00,22.31,22.62,22.31,22.61,440900.0,17.3674,17.6088,17.3674,17.601,440900.0
2014-02-11 09:35:00,22.61,22.65,22.42,22.42,286900.0,17.601,17.6321,17.4531,17.4531,286900.0
2014-02-11 09:40:00,22.43,22.55,22.36,22.43,601000.0,17.4609,17.5543,17.4064,17.4609,601000.0
2014-02-11 09:45:00,22.43,22.56,22.42,22.55,385600.0,17.4609,17.5621,17.4531,17.5543,385600.0
2014-02-11 09:50:00,22.56,22.68,22.56,22.61,284900.0,17.5621,17.6555,17.5621,17.601,284900.0
2014-02-11 09:55:00,22.61,22.65,22.54,22.55,123400.0,17.601,17.6321,17.5465,17.5543,123400.0
2014-02-11 10:00:00,22.56,22.68,22.49,22.67,207900.0,17.5621,17.6555,17.5076,17.6477,207900.0
2014-02-11 10:05:00,22.66,22.72,22.59,22.6,289800.0,17.6399,17.6866,17.5854,17.5932,289800.0
2014-02-11 10:10:00,22.6,22.7,22.55,22.56,363500.0,17.5932,17.671,17.5543,17.5621,363500.0
2014-02-11 10:15:00,22.55,22.59,22.51,22.53,109600.0,17.5543,17.5854,17.5231,17.5387,109600.0
2014-02-11 10:20:00,22.54,22.56,22.47,22.51,157800.0,17.5465,17.5621,17.492,17.5231,157800.0
2014-02-11 10:25:00,22.5,22.63,22.49,22.59,273900.0,17.5154,17.6166,17.5076,17.5854,273900.0
2014-02-11 10:30:00,22.59,22.62,22.56,22.59,195600.0,17.5854,17.6088,17.5621,17.5854,195600.0
2014-02-11 10:35:00,22.6,22.71,22.59,22.71,248500.0,17.5932,17.6788,17.5854,17.6788,248500.0
2014-02-11 10:40:00,22.71,22.79,22.7,22.79,374200.0,17.6788,17.7411,17.671,17.7411,374200.0
2014-02-11 10:45:00,22.79,22.87,22.78,22.86,308900.0,17.7411,17.8034,17.7333,17.7956,308900.0
2014-02-11 10:50:00,22.87,22.92,22.83,22.87,209400.0,17.8034,17.8423,17.7722,17.8034,209400.0
2014-02-11 10:55:00,22.87,22.9,22.84,22.87,119700.0,17.8034,17.8267,17.78,17.8034,119700.0
2014-02-11 11:00:00,22.87,22.88,22.77,22.78,161600.0,17.8034,17.8112,17.7255,17.7333,161600.0
2014-02-11 11:05:00,22.78,22.9,22.78,22.9,305700.0,17.7333,17.8267,17.7333,17.8267,305700.0
2014-02-11 11:10:00,22.9,22.92,22.87,22.91,86600.0,17.8267,17.8423,17.8034,17.8345,86600.0
2014-02-11 11:15:00,22.9,22.94,22.88,22.89,180400.0,17.8267,17.8579,17.8112,17.819,180400.0
2014-02-11 11:20:00,22.89,22.9,22.85,22.85,238700.0,17.819,17.8267,17.7878,17.7878,238700.0
2014-02-11 11:25:00,22.85,22.86,22.79,22.79,120400.0,17.7878,17.7956,17.7411,17.7411,120400.0
2014-02-11 11:30:00,22.79,22.81,22.7,22.81,229000.0,17.7411,17.7567,17.671,17.7567,229000.0
2014-02-11 11:35:00,22.81,22.89,22.81,22.88,113800.0,17.7567,17.819,17.7567,17.8112,113800.0
2014-02-11 11:40:00,22.88,22.96,22.87,22.91,164500.0,17.8112,17.8734,17.8034,17.8345,164500.0
2014-02-11 11:45:00,22.91,22.94,22.91,22.92,91200.0,17.8345,17.8579,17.8345,17.8423,91200.0
2014-02-11 11:50:00,22.92,22.95,22.89,22.92,99300.0,17.8423,17.8657,17.819,17.8423,99300.0
2014-02-11 11:55:00,22.92,22.95,22.9,22.91,66000.0,17.8423,17.8657,17.8267,17.8345,66000.0
2014-02-11 12:00:00,22.92,22.97,22.9,22.9,164900.0,17.8423,17.8812,17.8267,17.8267,164900.0
2014-02-11 12:05:00,22.91,22.92,22.82,22.87,201200.0,17.8345,17.8423,17.7645,17.8034,201200.0
2014-02-11 12:10:00,22.87,22.89,22.85,22.87,98000.0,17.8034,17.819,17.7878,17.8034,98000.0
2014-02-11 12:15:00,22.87,22.87,22.84,22.85,103700.0,17.8034,17.8034,17.78,17.7878,103700.0
2014-02-11 12:20:00,22.85,22.85,22.78,22.78,111600.0,17.7878,17.7878,17.7333,17.7333,111600.0
2014-02-11 12:25:00,22.78,22.8,22.69,22.7,72300.0,17.7333,17.7489,17.6633,17.671,72300.0
2014-02-11 12:30:00,22.7,22.83,22.69,22.83,109700.0,17.671,17.7722,17.6633,17.7722,109700.0
2014-02-11 12:35:00,22.81,22.83,22.81,22.82,92500.0,17.7567,17.7722,17.7567,17.7645,92500.0
2014-02-11 12:40:00,22.82,22.85,22.78,22.81,79900.0,17.7645,17.7878,17.7333,17.7567,79900.0
2014-02-11 12:45:00,22.81,22.84,22.79,22.81,123700.0,17.7567,17.78,17.7411,17.7567,123700.0
2014-02-11 12:50:00,22.81,22.82,22.77,22.78,105600.0,17.7567,17.7645,17.7255,17.7333,105600.0
2014-02-11 12:55:00,22.78,22.78,22.72,22.72,100900.0,17.7333,17.7333,17.6866,17.6866,100900.0
2014-02-11 13:00:00,22.73,22.78,22.71,22.75,69700.0,17.6944,17.7333,17.6788,17.71,69700.0
2014-02-11 13:05:00,22.75,22.77,22.7,22.72,62000.0,17.71,17.7255,17.671,17.6866,62000.0
2014-02-11 13:10:00,22.72,22.72,22.66,22.67,136400.0,17.6866,17.6866,17.6399,17.6477,136400.0
2014-02-11 13:15:00,22.66,22.77,22.63,22.76,163200.0,17.6399,17.7255,17.6166,17.7178,163200.0
2014-02-11 13:20:00,22.75,22.8,22.73,22.79,91600.0,17.71,17.7489,17.6944,17.7411,91600.0
2014-02-11 13:25:00,22.79,22.83,22.78,22.82,74700.0,17.7411,17.7722,17.7333,17.7645,74700.0
2014-02-11 13:30:00,22.82,22.85,22.8,22.83,90100.0,17.7645,17.7878,17.7489,17.7722,90100.0
2014-02-11 13:35:00,22.83,22.84,22.82,22.83,72500.0,17.7722,17.78,17.7645,17.7722,72500.0
2014-02-11 13:40:00,22.82,22.85,22.82,22.84,35400.0,17.7645,17.7878,17.7645,17.78,35400.0
2014-02-11 13:45:00,22.84,22.85,22.8,22.82,59900.0,17.78,17.7878,17.7489,17.7645,59900.0
2014-02-11 13:50:00,22.83,22.88,22.82,22.87,111900.0,17.7722,17.8112,17.7645,17.8034,111900.0
2014-02-11 13:55:00,22.87,22.87,22.82,22.82,36900.0,17.8034,17.8034,17.7645,17.7645,36900.0
2014-02-11 14:00:00,22.82,22.82,22.77,22.78,86300.0,17.7645,17.7645,17.7255,17.7333,86300.0
2014-02-11 14:05:00,22.79,22.82,22.78,22.8,25200.0,17.7411,17.7645,17.7333,17.7489,25200.0
2014-02-11 14:10:00,22.81,22.9,22.8,22.9,89900.0,17.7567,17.8267,17.7489,17.8267,89900.0
2014-02-11 14:15:00,22.9,22.9,22.84,22.87,49200.0,17.8267,17.8267,17.78,17.8034,49200.0
2014-02-11 14:20:00,22.87,22.9,22.87,22.9,39500.0,17.8034,17.8267,17.8034,17.8267,39500.0
2014-02-11 14:25:00,22.89,22.9,22.87,22.87,78000.0,17.819,17.8267,17.8034,17.8034,78000.0
2014-02-11 14:30:00,22.87,22.95,22.87,22.95,107900.0,17.8034,17.8657,17.8034,17.8657,107900.0
2014-02-11 14:35:00,22.94,22.98,22.93,22.98,155900.0,17.8579,17.889,17.8501,17.889,155900.0
2014-02-11 14:40:00,22.97,23.0,22.97,22.99,100300.0,17.8812,17.9046,17.8812,17.8968,100300.0
2014-02-11 14:45:00,22.99,23.03,22.99,23.03,126100.0,17.8968,17.9279,17.8968,17.9279,126100.0
2014-02-11 14:50:00,23.02,23.03,22.96,22.98,129300.0,17.9202,17.9279,17.8734,17.889,129300.0
2014-02-11 14:55:00,22.97,23.0,22.96,22.98,82200.0,17.8812,17.9046,17.8734,17.889,82200.0
2014-02-11 15:00:00,22.97,23.03,22.96,23.0,73900.0,17.8812,17.9279,17.8734,17.9046,73900.0
2014-02-11 15:05:00,23.01,23.01,22.95,22.99,125900.0,17.9124,17.9124,17.8657,17.8968,125900.0
2014-02-11 15:10:00,22.98,22.99,22.93,22.94,74000.0,17.889,17.8968,17.8501,17.8579,74000.0
2014-02-11 15:15:00,22.93,22.94,22.9,22.9,72600.0,17.8501,17.8579,17.8267,17.8267,72600.0
2014-02-11 15:20:00,22.91,22.93,22.9,22.93,71800.0,17.8345,17.8501,17.8267,17.8501,71800.0
2014-02-11 15:25:00,22.93,22.93,22.86,22.86,162000.0,17.8501,17.8501,17.7956,17.7956,162000.0
2014-02-11 15:30:00,22.86,22.91,22.86,22.9,190700.0,17.7956,17.8345,17.7956,17.8267,190700.0
2014-02-11 15:35:00,22.9,22.94,22.89,22.92,273900.0,17.8267,17.8579,17.819,17.8423,273900.0
2014-02-11 15:40:00,22.92,22.92,22.86,22.91,153200.0,17.8423,17.8423,17.7956,17.8345,153200.0
2014-02-11 15:45:00,22.91,22.91,22.88,22.9,128800.0,17.8345,17.8345,17.8112,17.8267,128800.0
2014-02-11 15:50:00,22.9,22.93,22.87,22.87,359500.0,17.8267,17.8501,17.8034,17.8034,359500.0
2014-02-11 15:55:00,22.88,22.9,22.85,22.89,543900.0,17.8112,17.8267,17.7878,17.819,543900.0
2014-02-12 09:30:00,22.86,22.94,22.66,22.7,366100.0,17.7956,17.8579,17.6399,17.671,366100.0
2014-02-12 09:35:00,22.7,22.7,22.48,22.5,522000.0,17.671,17.671,17.4998,17.5154,522000.0
2014-02-12 09:40:00,22.48,22.59,22.4,22.45,259200.0,17.4998,17.5854,17.4375,17.4764,259200.0
2014-02-12 09:45:00,22.45,22.53,22.43,22.46,238900.0,17.4764,17.5387,17.4609,17.4842,238900.0
2014-02-12 09:50:00,22.46,22.64,22.42,22.61,203800.0,17.4842,17.6243,17.4531,17.601,203800.0
2014-02-12 09:55:00,22.61,22.65,22.56,22.57,208200.0,17.601,17.6321,17.5621,17.5698,208200.0
2014-02-12 10:00:00,22.58,22.61,22.5,22.6,244000.0,17.5776,17.601,17.5154,17.5932,244000.0
2014-02-12 10:05:00,22.61,22.66,22.58,22.63,274100.0,17.601,17.6399,17.5776,17.6166,274100.0
2014-02-12 10:10:00,22.63,22.75,22.63,22.72,413500.0,17.6166,17.71,17.6166,17.6866,413500.0
2014-02-12 10:15:00,22.72,22.75,22.66,22.68,246300.0,17.6866,17.71,17.6399,17.6555,246300.0
2014-02-12 10:20:00,22.69,22.75,22.69,22.7,231200.0,17.6633,17.71,17.6633,17.671,231200.0
2014-02-12 10:25:00,22.7,22.73,22.62,22.66,363500.0,17.671,17.6944,17.6088,17.6399,363500.0
2014-02-12 10:30:00,22.66,22.66,22.59,22.6,86200.0,17.6399,17.6399,17.5854,17.5932,86200.0
2014-02-12 10:35:00,22.59,22.6,22.51,22.53,227100.0,17.5854,17.5932,17.5231,17.5387,227100.0
2014-02-12 10:40:00,22.53,22.65,22.52,22.63,127900.0,17.5387,17.6321,17.5309,17.6166,127900.0
2014-02-12 10:45:00,22.64,22.64,22.55,22.55,102700.0,17.6243,17.6243,17.5543,17.5543,102700.0
2014-02-12 10:50:00,22.55,22.57,22.53,22.56,79300.0,17.5543,17.5698,17.5387,17.5621,79300.0
2014-02-12 10:55:00,22.56,22.57,22.48,22.49,138200.0,17.5621,17.5698,17.4998,17.5076,138200.0
2014-02-12 11:00:00,22.49,22.52,22.42,22.51,112700.0,17.5076,17.5309,17.4531,17.5231,112700.0
2014-02-12 11:05:00,22.51,22.52,22.45,22.47,56300.0,17.5231,17.5309,17.4764,17.492,56300.0
2014-02-12 11:10:00,22.46,22.46,22.38,22.42,96100.0,17.4842,17.4842,17.4219,17.4531,96100.0
2014-02-12 11:15:00,22.41,22.44,22.4,22.41,114500.0,17.4453,17.4686,17.4375,17.4453,114500.0
2014-02-12 11:20:00,22.41,22.41,22.32,22.33,124300.0,17.4453,17.4453,17.3752,17.383,124300.0
2014-02-12 11:25:00,22.33,22.41,22.33,22.37,109900.0,17.383,17.4453,17.383,17.4142,109900.0
2014-02-12 11:30:00,22.36,22.49,22.36,22.47,80200.0,17.4064,17.5076,17.4064,17.492,80200.0
2014-02-12 11:35:00,22.48,22.52,22.43,22.43,81900.0,17.4998,17.5309,17.4609,17.4609,81900.0
2014-02-12 11:40:00,22.43,22.45,22.41,22.41,67800.0,17.4609,17.4764,17.4453,17.4453,67800.0
2014-02-12 11:45:00,22.41,22.42,22.36,22.38,60600.0,17.4453,17.4531,17.4064,17.4219,60600.0
2014-02-12 11:50:00,22.38,22.38,22.3,22.34,69600.0,17.4219,17.4219,17.3597,17.3908,69600.0
2014-02-12 11:55:00,22.34,22.42,22.33,22.41,72600.0,17.3908,17.4531,17.383,17.4453,72600.0
2014-02-12 12:00:00,22.4,22.45,22.4,22.42,95400.0,17.4375,17.4764,17.4375,17.4531,95400.0
2014-02-12 12:05:00,22.43,22.46,22.4,22.44,45900.0,17.4609,17.4842,17.4375,17.4686,45900.0
2014-02-12 12:10:00,22.44,22.54,22.43,22.54,97400.0,17.4686,17.5465,17.4609,17.5465,97400.0
2014-02-12 12:15:00,22.54,22.62,22.54,22.6,120800.0,17.5465,17.6088,17.5465,17.5932,120800.0
2014-02-12 12:20:00,22.59,22.64,22.58,22.59,61400.0,17.5854,17.6243,17.5776,17.5854,61400.0
2014-02-12 12:25:00,22.59,22.67,22.58,22.67,84900.0,17.5854,17.6477,17.5776,17.6477,84900.0
2014-02-12 12:30:00,22.67,22.76,22.66,22.76,147900.0,17.6477,17.7178,17.6399,17.7178,147900.0
2014-02-12 12:35:00,22.76,22.79,22.72,22.77,148900.0,17.7178,17.7411,17.6866,17.7255,148900.0
2014-02-12 12:40:00,22.77,22.79,22.76,22.78,85900.0,17.7255,17.7411,17.7178,17.7333,85900.0
2014-02-12 12:45:00,22.77,22.82,22.75,22.77,124300.0,17.7255,17.7645,17.71,17.7255,124300.0
2014-02-12 12:50:00,22.78,22.79,22.74,22.75,61100.0,17.7333,17.7411,17.7022,17.71,61100.0
2014-02-12 12:55:00,22.75,22.83,22.74,22.82,111100.0,17.71,17.7722,17.7022,17.7645,111100.0
2014-02-12 13:00:00,22.82,22.82,22.78,22.78,57000.0,17.7645,17.7645,17.7333,17.7333,57000.0
2014-02-12 13:05:00,22.79,22.79,22.75,22.79,70000.0,17.7411,17.7411,17.71,17.7411,70000.0
2014-02-12 13:10:00,22.78,22.78,22.75,22.75,31200.0,17.7333,17.7333,17.71,17.71,31200.0
2014-02-12 13:15:00,22.76,22.76,22.7,22.72,49200.0,17.7178,17.7178,17.671,17.6866,49200.0
2014-02-12 13:20:00,22.72,22.81,22.72,22.8,113500.0,17.6866,17.7567,17.6866,17.7489,113500.0
2014-02-12 13:25:00,22.8,22.8,22.74,22.76,86600.0,17.7489,17.7489,17.7022,17.7178,86600.0
2014-02-12 13:30:00,22.76,22.77,22.73,22.76,46800.0,17.7178,17.7255,17.6944,17.7178,46800.0
2014-02-12 13:35:00,22.77,22.8,22.76,22.77,45500.0,17.7255,17.7489,17.7178,17.7255,45500.0
2014-02-12 13:40:00,22.76,22.78,22.73,22.76,61000.0,17.7178,17.7333,17.6944,17.7178,61000.0
2014-02-12 13:45:00,22.76,22.77,22.71,22.73,54400.0,17.7178,17.7255,17.6788,17.6944,54400.0
2014-02-12 13:50:00,22.73,22.74,22.69,22.69,71100.0,17.6944,17.7022,17.6633,17.6633,71100.0
2014-02-12 13:55:00,22.68,22.69,22.66,22.68,72400.0,17.6555,17.6633,17.6399,17.6555,72400.0
2014-02-12 14:00:00,22.67,22.73,22.67,22.71,61600.0,17.6477,17.6944,17.6477,17.6788,61600.0
2014-02-12 14:05:00,22.7,22.73,22.67,22.71,117000.0,17.671,17.6944,17.6477,17.6788,117000.0
2014-02-12 14:10:00,22.71,22.76,22.71,22.73,116600.0,17.6788,17.7178,17.6788,17.6944,116600.0
2014-02-12 14:15:00,22.74,22.76,22.71,22.75,81900.0,17.7022,17.7178,17.6788,17.71,81900.0
2014-02-12 14:20:00,22.75,22.75,22.69,22.69,58900.0,17.71,17.71,17.6633,17.6633,58900.0
2014-02-12 14:25:00,22.7,22.71,22.64,22.64,90600.0,17.671,17.6788,17.6243,17.6243,90600.0
2014-02-12 14:30:00,22.64,22.66,22.58,22.6,139300.0,17.6243,17.6399,17.5776,17.5932,139300.0
2014-02-12 14:35:00,22.6,22.61,22.53,22.56,112500.0,17.5932,17.601,17.5387,17.5621,112500.0
2014-02-12 14:40:00,22.55,22.56,22.5,22.51,53000.0,17.5543,17.5621,17.5154,17.5231,53000.0
2014-02-12 14:45:00,22.5,22.5,22.43,22.43,109000.0,17.5154,17.5154,17.4609,17.4609,109000.0
2014-02-12 14:50:00,22.44,22.48,22.39,22.48,124200.0,17.4686,17.4998,17.4297,17.4998,124200.0
2014-02-12 14:55:00,22.47,22.51,22.45,22.5,96900.0,17.492,17.5231,17.4764,17.5154,96900.0
2014-02-12 15:00:00,22.51,22.52,22.42,22.42,125000.0,17.5231,17.5309,17.4531,17.4531,125000.0
2014-02-12 15:05:00,22.42,22.44,22.4,22.41,118100.0,17.4531,17.4686,17.4375,17.4453,118100.0
2014-02-12 15:10:00,22.41,22.44,22.39,22.41,116800.0,17.4453,17.4686,17.4297,17.4453,116800.0
2014-02-12 15:15:00,22.41,22.48,22.39,22.47,164800.0,17.4453,17.4998,17.4297,17.492,164800.0
2014-02-12 15:20:00,22.46,22.49,22.43,22.49,160000.0,17.4842,17.5076,17.4609,17.5076,160000.0
2014-02-12 15:25:00,22.49,22.53,22.47,22.47,134800.0,17.5076,17.5387,17.492,17.492,134800.0
2014-02-12 15:30:00,22.48,22.55,22.47,22.55,147900.0,17.4998,17.5543,17.492,17.5543,147900.0
2014-02-12 15:35:00,22.55,22.55,22.49,22.54,162900.0,17.5543,17.5543,17.5076,17.5465,162900.0
2014-02-12 15:40:00,22.54,22.58,22.49,22.55,295900.0,17.5465,17.5776,17.5076,17.5543,295900.0
2014-02-12 15:45:00,22.55,22.56,22.5,22.54,215700.0,17.5543,17.5621,17.5154,17.5465,215700.0
2014-02-12 15:50:00,22.54,22.55,22.52,22.54,216700.0,17.5465,17.5543,17.5309,17.5465,216700.0
2014-02-12 15:55:00,22.53,22.54,22.5,22.51,597800.0,17.5387,17.5465,17.5154,17.5231,597800.0
2014-02-13 09:30:00,22.72,22.72,22.46,22.6,275800.0,17.6866,17.6866,17.4842,17.5932,275800.0
2014-02-13 09:35:00,22.6,22.91,22.56,22.89,415300.0,17.5932,17.8345,17.5621,17.819,415300.0
2014-02-13 09:40:00,22.89,22.94,22.77,22.92,247000.0,17.819,17.8579,17.7255,17.8423,247000.0
2014-02-13 09:45:00,22.92,23.01,22.92,23.0,248200.0,17.8423,17.9124,17.8423,17.9046,248200.0
2014-02-13 09:50:00,22.99,22.99,22.85,22.9,427000.0,17.8968,17.8968,17.7878,17.8267,427000.0
2014-02-13 09:55:00,22.9,22.97,22.88,22.97,192100.0,17.8267,17.8812,17.8112,17.8812,192100.0
2014-02-13 10:00:00,22.96,23.13,22.96,23.09,254300.0,17.8734,18.0058,17.8734,17.9746,254300.0
2014-02-13 10:05:00,23.09,23.16,23.06,23.08,289500.0,17.9746,18.0291,17.9513,17.9669,289500.0
2014-02-13 10:10:00,23.08,23.12,23.06,23.07,204100.0,17.9669,17.998,17.9513,17.9591,204100.0
2014-02-13 10:15:00,23.07,23.09,22.99,23.05,179700.0,17.9591,17.9746,17.8968,17.9435,179700.0
2014-02-13 10:20:00,23.05,23.07,23.04,23.04,163800.0,17.9435,17.9591,17.9357,17.9357,163800.0
2014-02-13 10:25:00,23.04,23.07,22.96,22.97,101900.0,17.9357,17.9591,17.8734,17.8812,101900.0
2014-02-13 10:30:00,22.97,23.02,22.96,23.02,94100.0,17.8812,17.9202,17.8734,17.9202,94100.0
2014-02-13 10:35:00,23.01,23.04,23.0,23.03,135900.0,17.9124,17.9357,17.9046,17.9279,135900.0
2014-02-13 10:40:00,23.02,23.07,22.96,22.96,113800.0,17.9202,17.9591,17.8734,17.8734,113800.0
2014-02-13 10:45:00,22.97,22.97,22.91,22.92,84800.0,17.8812,17.8812,17.8345,17.8423,84800.0
2014-02-13 10:50:00,22.92,22.94,22.91,22.94,167500.0,17.8423,17.8579,17.8345,17.8579,167500.0
2014-02-13 10:55:00,22.93,22.99,22.91,22.98,114700.0,17.8501,17.8968,17.8345,17.889,114700.0
2014-02-13 11:00:00,22.98,23.0,22.97,23.0,44400.0,17.889,17.9046,17.8812,17.9046,44400.0
2014-02-13 11:05:00,23.0,23.03,22.97,22.97,43600.0,17.9046,17.9279,17.8812,17.8812,43600.0
2014-02-13 11:10:00,22.97,22.98,22.94,22.98,84900.0,17.8812,17.889,17.8579,17.889,84900.0
2014-02-13 11:15:00,22.98,23.01,22.95,23.01,62500.0,17.889,17.9124,17.8657,17.9124,62500.0
2014-02-13 11:20:00,23.01,23.1,23.0,23.1,127300.0,17.9124,17.9824,17.9046,17.9824,127300.0
2014-02-13 11:25:00,23.09,23.15,23.08,23.12,189800.0,17.9746,18.0214,17.9669,17.998,189800.0
2014-02-13 11:30:00,23.12,23.16,23.1,23.13,83200.0,17.998,18.0291,17.9824,18.0058,83200.0
2014-02-13 11:35:00,23.13,23.14,23.09,23.12,42400.0,18.0058,18.0136,17.9746,17.998,42400.0
2014-02-13 11:40:00,23.13,23.15,23.1,23.1,103900.0,18.0058,18.0214,17.9824,17.9824,103900.0
2014-02-13 11:45:00,23.1,23.1,23.0,23.03,115900.0,17.9824,17.9824,17.9046,17.9279,115900.0
2014-02-13 11:50:00,23.02,23.06,23.01,23.01,73600.0,17.9202,17.9513,17.9124,17.9124,73600.0
2014-02-13 11:55:00,23.02,23.12,23.01,23.12,84300.0,17.9202,17.998,17.9124,17.998,84300.0
2014-02-13 12:00:00,23.12,23.15,23.1,23.13,107900.0,17.998,18.0214,17.9824,18.0058,107900.0
2014-02-13 12:05:00,23.12,23.12,23.05,23.06,87100.0,17.998,17.998,17.9435,17.9513,87100.0
2014-02-13 12:10:00,23.06,23.08,23.05,23.05,42200.0,17.9513,17.9669,17.9435,17.9435,42200.0
2014-02-13 12:15:00,23.05,23.11,23.05,23.1,47100.0,17.9435,17.9902,17.9435,17.9824,47100.0
2014-02-13 12:20:00,23.1,23.11,23.09,23.1,39000.0,17.9824,17.9902,17.9746,17.9824,39000.0
2014-02-13 12:25:00,23.11,23.13,23.09,23.11,86500.0,17.9902,18.0058,17.9746,17.9902,86500.0
2014-02-13 12:30:00,23.11,23.14,23.1,23.13,42200.0,17.9902,18.0136,17.9824,18.0058,42200.0
2014-02-13 12:35:00,23.14,23.2,23.14,23.18,80000.0,18.0136,18.0603,18.0136,18.0447,80000.0
2014-02-13 12:40:00,23.18,23.2,23.16,23.2,52800.0,18.0447,18.0603,18.0291,18.0603,52800.0
2014-02-13 12:45:00,23.2,23.2,23.18,23.19,47800.0,18.0603,18.0603,18.0447,18.0525,47800.0
2014-02-13 12:50:00,23.19,23.25,23.19,23.24,112900.0,18.0525,18.0992,18.0525,18.0914,112900.0
2014-02-13 12:55:00,23.24,23.25,23.2,23.22,52600.0,18.0914,18.0992,18.0603,18.0758,52600.0
2014-02-13 13:00:00,23.22,23.23,23.2,23.21,75000.0,18.0758,18.0836,18.0603,18.0681,75000.0
2014-02-13 13:05:00,23.21,23.21,23.15,23.15,51700.0,18.0681,18.0681,18.0214,18.0214,51700.0
2014-02-13 13:10:00,23.16,23.19,23.14,23.18,259900.0,18.0291,18.0525,18.0136,18.0447,259900.0
2014-02-13 13:15:00,23.19,23.21,23.18,23.21,50000.0,18.0525,18.0681,18.0447,18.0681,50000.0
2014-02-13 13:20:00,23.21,23.22,23.2,23.22,68200.0,18.0681,18.0758,18.0603,18.0758,68200.0
2014-02-13 13:25:00,23.22,23.26,23.22,23.26,113100.0,18.0758,18.107,18.0758,18.107,113100.0
2014-02-13 13:30:00,23.25,23.3,23.25,23.3,82200.0,18.0992,18.1381,18.0992,18.1381,82200.0
2014-02-13 13:35:00,23.3,23.33,23.27,23.32,151200.0,18.1381,18.1615,18.1148,18.1537,151200.0
2014-02-13 13:40:00,23.32,23.34,23.3,23.33,116900.0,18.1537,18.1693,18.1381,18.1615,116900.0
2014-02-13 13:45:00,23.33,23.35,23.31,23.34,86500.0,18.1615,18.177,18.1459,18.1693,86500.0
2014-02-13 13:50:00,23.34,23.39,23.34,23.38,96300.0,18.1693,18.2082,18.1693,18.2004,96300.0
2014-02-13 13:55:00,23.38,23.4,23.37,23.38,78500.0,18.2004,18.216,18.1926,18.2004,78500.0
2014-02-13 14:00:00,23.38,23.44,23.38,23.43,118300.0,18.2004,18.2471,18.2004,18.2393,118300.0
2014-02-13 14:05:00,23.44,23.48,23.43,23.45,145100.0,18.2471,18.2782,18.2393,18.2549,145100.0
2014-02-13 14:10:00,23.45,23.46,23.41,23.44,107100.0,18.2549,18.2627,18.2238,18.2471,107100.0
2014-02-13 14:15:00,23.44,23.46,23.43,23.45,177600.0,18.2471,18.2627,18.2393,18.2549,177600.0
2014-02-13 14:20:00,23.45,23.49,23.41,23.42,117600.0,18.2549,18.286,18.2238,18.2315,117600.0
2014-02-13 14:25:00,23.42,23.42,23.38,23.4,56000.0,18.2315,18.2315,18.2004,18.216,56000.0
2014-02-13 14:30:00,23.41,23.45,23.4,23.41,95600.0,18.2238,18.2549,18.216,18.2238,95600.0
2014-02-13 14:35:00,23.42,23.44,23.41,23.41,57800.0,18.2315,18.2471,18.2238,18.2238,57800.0
2014-02-13 14:40:00,23.42,23.42,23.38,23.38,60800.0,18.2315,18.2315,18.2004,18.2004,60800.0
2014-02-13 14:45:00,23.39,23.41,23.36,23.41,74700.0,18.2082,18.2238,18.1848,18.2238,74700.0
2014-02-13 14:50:00,23.41,23.42,23.39,23.42,56800.0,18.2238,18.2315,18.2082,18.2315,56800.0
2014-02-13 14:55:00,23.42,23.44,23.41,23.44,69200.0,18.2315,18.2471,18.2238,18.2471,69200.0
2014-02-13 15:00:00,23.44,23.48,23.44,23.46,95400.0,18.2471,18.2782,18.2471,18.2627,95400.0
2014-02-13 15:05:00,23.46,23.48,23.44,23.48,127200.0,18.2627,18.2782,18.2471,18.2782,127200.0
2014-02-13 15:10:00,23.48,23.5,23.48,23.48,105000.0,18.2782,18.2938,18.2782,18.2782,105000.0
2014-02-13 15:15:00,23.48,23.49,23.48,23.48,58100.0,18.2782,18.286,18.2782,18.2782,58100.0
2014-02-13 15:20:00,23.49,23.49,23.46,23.48,125100.0,18.286,18.286,18.2627,18.2782,125100.0
2014-02-13 15:25:00,23.49,23.5,23.48,23.48,95400.0,18.286,18.2938,18.2782,18.2782,95400.0
2014-02-13 15:30:00,23.49,23.5,23.48,23.49,82400.0,18.286,18.2938,18.2782,18.286,82400.0
2014-02-13 15:35:00,23.5,23.53,23.49,23.51,303500.0,18.2938,18.3172,18.286,18.3016,303500.0
2014-02-13 15:40:00,23.52,23.56,23.51,23.56,281600.0,18.3094,18.3405,18.3016,18.3405,281600.0
2014-02-13 15:45:00,23.55,23.56,23.54,23.54,276800.0,18.3327,18.3405,18.325,18.325,276800.0
2014-02-13 15:50:00,23.55,23.55,23.51,23.51,238200.0,18.3327,18.3327,18.3016,18.3016,238200.0
2014-02-13 15:55:00,23.51,23.54,23.51,23.53,490200.0,18.3016,18.325,18.3016,18.3172,490200.0
2014-02-14 09:30:00,24.12,24.16,23.99,24.14,424400.0,18.7765,18.8076,18.6753,18.792,424400.0
2014-02-14 09:35:00,24.14,24.19,24.02,24.06,240100.0,18.792,18.831,18.6986,18.7298,240100.0
2014-02-14 09:40:00,24.05,24.19,24.05,24.18,341400.0,18.722,18.831,18.722,18.8232,341400.0
2014-02-14 09:45:00,24.18,24.22,24.08,24.11,141100.0,18.8232,18.8543,18.7453,18.7687,141100.0
2014-02-14 09:50:00,24.11,24.25,24.01,24.02,705300.0,18.7687,18.8777,18.6908,18.6986,705300.0
2014-02-14 09:55:00,24.03,24.09,23.95,24.05,405600.0,18.7064,18.7531,18.6441,18.722,405600.0
2014-02-14 10:00:00,24.05,24.13,24.04,24.11,229400.0,18.722,18.7842,18.7142,18.7687,229400.0
2014-02-14 10:05:00,24.11,24.16,24.03,24.06,374100.0,18.7687,18.8076,18.7064,18.7298,374100.0
2014-02-14 10:10:00,24.05,24.08,24.04,24.06,161000.0,18.722,18.7453,18.7142,18.7298,161000.0
2014-02-14 10:15:00,24.05,24.06,24.03,24.06,157800.0,18.722,18.7298,18.7064,18.7298,157800.0
2014-02-14 10:20:00,24.06,24.1,24.05,24.07,98500.0,18.7298,18.7609,18.722,18.7375,98500.0
2014-02-14 10:25:00,24.07,24.08,23.95,23.95,219500.0,18.7375,18.7453,18.6441,18.6441,219500.0
2014-02-14 10:30:00,23.96,23.96,23.78,23.81,303900.0,18.6519,18.6519,18.5118,18.5351,303900.0
2014-02-14 10:35:00,23.81,23.81,23.74,23.79,256000.0,18.5351,18.5351,18.4806,18.5196,256000.0
2014-02-14 10:40:00,23.79,23.96,23.79,23.95,192000.0,18.5196,18.6519,18.5196,18.6441,192000.0
2014-02-14 10:45:00,23.94,23.95,23.88,23.89,155600.0,18.6363,18.6441,18.5896,18.5974,155600.0
2014-02-14 10:50:00,23.89,23.89,23.8,23.83,101100.0,18.5974,18.5974,18.5274,18.5507,101100.0
2014-02-14 10:55:00,23.83,23.87,23.78,23.82,110800.0,18.5507,18.5818,18.5118,18.5429,110800.0
2014-02-14 11:00:00,23.82,23.86,23.78,23.86,123200.0,18.5429,18.5741,18.5118,18.5741,123200.0
2014-02-14 11:05:00,23.86,23.92,23.86,23.89,144300.0,18.5741,18.6208,18.5741,18.5974,144300.0
2014-02-14 11:10:00,23.9,23.9,23.82,23.86,107400.0,18.6052,18.6052,18.5429,18.5741,107400.0
2014-02-14 11:15:00,23.86,23.87,23.81,23.83,122000.0,18.5741,18.5818,18.5351,18.5507,122000.0
2014-02-14 11:20:00,23.83,23.83,23.79,23.83,106700.0,18.5507,18.5507,18.5196,18.5507,106700.0
2014-02-14 11:25:00,23.83,23.92,23.8,23.91,120800.0,18.5507,18.6208,18.5274,18.613,120800.0
2014-02-14 11:30:00,23.9,23.9,23.85,23.89,77500.0,18.6052,18.6052,18.5663,18.5974,77500.0
2014-02-14 11:35:00,23.89,23.89,23.78,23.81,134800.0,18.5974,18.5974,18.5118,18.5351,134800.0
2014-02-14 11:40:00,23.8,23.84,23.78,23.78,63500.0,18.5274,18.5585,18.5118,18.5118,63500.0
2014-02-14 11:45:00,23.79,23.79,23.65,23.66,194400.0,18.5196,18.5196,18.4106,18.4184,194400.0
2014-02-14 11:50:00,23.66,23.68,23.58,23.63,280400.0,18.4184,18.4339,18.3561,18.395,280400.0
2014-02-14 11:55:00,23.63,23.64,23.56,23.57,148100.0,18.395,18.4028,18.3405,18.3483,148100.0
2014-02-14 12:00:00,23.56,23.58,23.43,23.45,272600.0,18.3405,18.3561,18.2393,18.2549,272600.0
2014-02-14 12:05:00,23.45,23.52,23.43,23.52,181800.0,18.2549,18.3094,18.2393,18.3094,181800.0
2014-02-14 12:10:00,23.51,23.52,23.42,23.43,124300.0,18.3016,18.3094,18.2315,18.2393,124300.0
2014-02-14 12:15:00,23.43,23.45,23.41,23.42,131600.0,18.2393,18.2549,18.2238,18.2315,131600.0
2014-02-14 12:20:00,23.42,23.58,23.41,23.57,185800.0,18.2315,18.3561,18.2238,18.3483,185800.0
2014-02-14 12:25:00,23.57,23.65,23.56,23.64,154400.0,18.3483,18.4106,18.3405,18.4028,154400.0
2014-02-14 12:30:00,23.64,23.66,23.62,23.62,82300.0,18.4028,18.4184,18.3872,18.3872,82300.0
2014-02-14 12:35:00,23.62,23.71,23.57,23.7,103800.0,18.3872,18.4573,18.3483,18.4495,103800.0
2014-02-14 12:40:00,23.7,23.76,23.7,23.73,121300.0,18.4495,18.4962,18.4495,18.4729,121300.0
2014-02-14 12:45:00,23.73,23.79,23.72,23.74,92500.0,18.4729,18.5196,18.4651,18.4806,92500.0
2014-02-14 12:50:00,23.74,23.78,23.74,23.74,57000.0,18.4806,18.5118,18.4806,18.4806,57000.0
2014-02-14 12:55:00,23.74,23.78,23.7,23.71,133400.0,18.4806,18.5118,18.4495,18.4573,133400.0
2014-02-14 13:00:00,23.71,23.79,23.71,23.74,72900.0,18.4573,18.5196,18.4573,18.4806,72900.0
2014-02-14 13:05:00,23.75,23.76,23.71,23.76,100200.0,18.4884,18.4962,18.4573,18.4962,100200.0
2014-02-14 13:10:00,23.76,23.79,23.75,23.77,68100.0,18.4962,18.5196,18.4884,18.504,68100.0
2014-02-14 13:15:00,23.77,23.78,23.75,23.76,115500.0,18.504,18.5118,18.4884,18.4962,115500.0
2014-02-14 13:20:00,23.75,23.78,23.74,23.78,43200.0,18.4884,18.5118,18.4806,18.5118,43200.0
2014-02-14 13:25:00,23.77,23.77,23.74,23.75,57100.0,18.504,18.504,18.4806,18.4884,57100.0
2014-02-14 13:30:00,23.75,23.76,23.72,23.73,49300.0,18.4884,18.4962,18.4651,18.4729,49300.0
2014-02-14 13:35:00,23.73,23.75,23.73,23.75,56000.0,18.4729,18.4884,18.4729,18.4884,56000.0
2014-02-14 13:40:00,23.75,23.75,23.73,23.74,69100.0,18.4884,18.4884,18.4729,18.4806,69100.0
2014-02-14 13:45:00,23.75,23.79,23.74,23.79,83400.0,18.4884,18.5196,18.4806,18.5196,83400.0
2014-02-14 13:50:00,23.79,23.85,23.79,23.83,83900.0,18.5196,18.5663,18.5196,18.5507,83900.0
2014-02-14 13:55:00,23.83,23.86,23.83,23.85,58500.0,18.5507,18.5741,18.5507,18.5663,58500.0
2014-02-14 14:00:00,23.85,23.89,23.82,23.88,119200.0,18.5663,18.5974,18.5429,18.5896,119200.0
2014-02-14 14:05:00,23.88,23.89,23.85,23.85,63700.0,18.5896,18.5974,18.5663,18.5663,63700.0
2014-02-14 14:10:00,23.85,23.85,23.83,23.85,55900.0,18.5663,18.5663,18.5507,18.5663,55900.0
2014-02-14 14:15:00,23.84,23.89,23.84,23.88,113200.0,18.5585,18.5974,18.5585,18.5896,113200.0
2014-02-14 14:20:00,23.88,23.89,23.85,23.85,188800.0,18.5896,18.5974,18.5663,18.5663,188800.0
2014-02-14 14:25:00,23.86,23.86,23.81,23.82,107600.0,18.5741,18.5741,18.5351,18.5429,107600.0
2014-02-14 14:30:00,23.82,23.82,23.79,23.8,51300.0,18.5429,18.5429,18.5196,18.5274,51300.0
2014-02-14 14:35:00,23.8,23.81,23.78,23.79,64100.0,18.5274,18.5351,18.5118,18.5196,64100.0
2014-02-14 14:40:00,23.79,23.82,23.78,23.82,47300.0,18.5196,18.5429,18.5118,18.5429,47300.0
2014-02-14 14:45:00,23.82,23.83,23.77,23.77,47600.0,18.5429,18.5507,18.504,18.504,47600.0
2014-02-14 14:50:00,23.78,23.79,23.77,23.79,40000.0,18.5118,18.5196,18.504,18.5196,40000.0
2014-02-14 14:55:00,23.79,23.8,23.78,23.79,34600.0,18.5196,18.5274,18.5118,18.5196,34600.0
2014-02-14 15:00:00,23.79,23.79,23.76,23.78,117400.0,18.5196,18.5196,18.4962,18.5118,117400.0
2014-02-14 15:05:00,23.77,23.78,23.76,23.78,106600.0,18.504,18.5118,18.4962,18.5118,106600.0
2014-02-14 15:10:00,23.78,23.78,23.74,23.77,235700.0,18.5118,18.5118,18.4806,18.504,235700.0
2014-02-14 15:15:00,23.76,23.78,23.74,23.77,183000.0,18.4962,18.5118,18.4806,18.504,183000.0
2014-02-14 15:20:00,23.77,23.78,23.76,23.76,101400.0,18.504,18.5118,18.4962,18.4962,101400.0
2014-02-14 15:25:00,23.77,23.8,23.75,23.77,256000.0,18.504,18.5274,18.4884,18.504,256000.0
2014-02-14 15:30:00,23.78,23.81,23.78,23.81,83300.0,18.5118,18.5351,18.5118,18.5351,83300.0
2014-02-14 15:35:00,23.81,23.84,23.8,23.84,140200.0,18.5351,18.5585,18.5274,18.5585,140200.0
2014-02-14 15:40:00,23.84,23.86,23.83,23.84,321600.0,18.5585,18.5741,18.5507,18.5585,321600.0
2014-02-14 15:45:00,23.83,23.84,23.74,23.74,230700.0,18.5507,18.5585,18.4806,18.4806,230700.0
2014-02-14 15:50:00,23.74,23.8,23.73,23.79,358600.0,18.4806,18.5274,18.4729,18.5196,358600.0
2014-02-14 15:55:00,23.8,23.87,23.79,23.85,809700.0,18.5274,18.5818,18.5196,18.5663,809700.0
2014-02-18 09:30:00,24.26,24.33,24.07,24.1,501000.0,18.8854,18.9399,18.7375,18.7609,501000.0
2014-02-18 09:35:00,24.09,24.16,23.83,23.84,541300.0,18.7531,18.8076,18.5507,18.5585,541300.0
2014-02-18 09:40:00,23.84,23.96,23.84,23.9,420000.0,18.5585,18.6519,18.5585,18.6052,420000.0
2014-02-18 09:45:00,23.9,23.97,23.87,23.9,237500.0,18.6052,18.6597,18.5818,18.6052,237500.0
2014-02-18 09:50:00,23.89,23.98,23.87,23.92,207800.0,18.5974,18.6675,18.5818,18.6208,207800.0
2014-02-18 09:55:00,23.93,23.93,23.75,23.78,203300.0,18.6286,18.6286,18.4884,18.5118,203300.0
2014-02-18 10:00:00,23.78,23.88,23.75,23.86,101000.0,18.5118,18.5896,18.4884,18.5741,101000.0
2014-02-18 10:05:00,23.87,24.0,23.85,23.96,162800.0,18.5818,18.683,18.5663,18.6519,162800.0
2014-02-18 10:10:00,23.97,24.09,23.97,24.07,149900.0,18.6597,18.7531,18.6597,18.7375,149900.0
2014-02-18 10:15:00,24.08,24.15,24.04,24.06,118800.0,18.7453,18.7998,18.7142,18.7298,118800.0
2014-02-18 10:20:00,24.07,24.07,23.98,24.01,77900.0,18.7375,18.7375,18.6675,18.6908,77900.0
2014-02-18 10:25:00,24.02,24.06,23.94,23.97,91600.0,18.6986,18.7298,18.6363,18.6597,91600.0
2014-02-18 10:30:00,23.97,23.99,23.94,23.96,65500.0,18.6597,18.6753,18.6363,18.6519,65500.0
2014-02-18 10:35:00,23.97,24.06,23.94,24.05,149800.0,18.6597,18.7298,18.6363,18.722,149800.0
2014-02-18 10:40:00,24.04,24.09,24.0,24.0,93400.0,18.7142,18.7531,18.683,18.683,93400.0
2014-02-18 10:45:00,24.01,24.1,24.0,24.08,153300.0,18.6908,18.7609,18.683,18.7453,153300.0
2014-02-18 10:50:00,24.08,24.1,24.04,24.05,56900.0,18.7453,18.7609,18.7142,18.722,56900.0
2014-02-18 10:55:00,24.05,24.05,23.93,23.97,169000.0,18.722,18.722,18.6286,18.6597,169000.0
2014-02-18 11:00:00,23.98,24.0,23.91,23.97,59400.0,18.6675,18.683,18.613,18.6597,59400.0
2014-02-18 11:05:00,23.97,23.97,23.89,23.93,212800.0,18.6597,18.6597,18.5974,18.6286,212800.0
2014-02-18 11:10:00,23.94,23.96,23.91,23.96,119000.0,18.6363,18.6519,18.613,18.6519,119000.0
2014-02-18 11:15:00,23.96,23.98,23.88,23.9,95800.0,18.6519,18.6675,18.5896,18.6052,95800.0
2014-02-18 11:20:00,23.9,23.94,23.82,23.93,106200.0,18.6052,18.6363,18.5429,18.6286,106200.0
2014-02-18 11:25:00,23.94,23.97,23.91,23.96,93500.0,18.6363,18.6597,18.613,18.6519,93500.0
2014-02-18 11:30:00,23.96,23.98,23.93,23.95,102600.0,18.6519,18.6675,18.6286,18.6441,102600.0
2014-02-18 11:35:00,23.96,24.0,23.94,23.95,72400.0,18.6519,18.683,18.6363,18.6441,72400.0
2014-02-18 11:40:00,23.95,24.05,23.95,24.05,146500.0,18.6441,18.722,18.6441,18.722,146500.0
2014-02-18 11:45:00,24.05,24.07,23.98,24.0,152700.0,18.722,18.7375,18.6675,18.683,152700.0
2014-02-18 11:50:00,23.99,24.02,23.98,23.99,109100.0,18.6753,18.6986,18.6675,18.6753,109100.0
2014-02-18 11:55:00,24.0,24.02,23.98,24.0,144100.0,18.683,18.6986,18.6675,18.683,144100.0
2014-02-18 12:00:00,24.0,24.05,23.98,24.05,91800.0,18.683,18.722,18.6675,18.722,91800.0
2014-02-18 12:05:00,24.05,24.05,24.01,24.01,115100.0,18.722,18.722,18.6908,18.6908,115100.0
2014-02-18 12:10:00,24.01,24.1,24.01,24.09,112800.0,18.6908,18.7609,18.6908,18.7531,112800.0
2014-02-18 12:15:00,24.09,24.11,24.04,24.05,89000.0,18.7531,18.7687,18.7142,18.722,89000.0
2014-02-18 12:20:00,24.04,24.05,24.0,24.01,96200.0,18.7142,18.722,18.683,18.6908,96200.0
2014-02-18 12:25:00,24.01,24.05,23.98,24.01,102100.0,18.6908,18.722,18.6675,18.6908,102100.0
2014-02-18 12:30:00,24.01,24.05,23.98,24.0,159400.0,18.6908,18.722,18.6675,18.683,159400.0
2014-02-18 12:35:00,24.01,24.01,23.98,23.99,87900.0,18.6908,18.6908,18.6675,18.6753,87900.0
2014-02-18 12:40:00,23.98,23.99,23.91,23.96,152400.0,18.6675,18.6753,18.613,18.6519,152400.0
2014-02-18 12:45:00,23.96,24.01,23.95,24.01,78400.0,18.6519,18.6908,18.6441,18.6908,78400.0
2014-02-18 12:50:00,24.01,24.06,24.0,24.06,37200.0,18.6908,18.7298,18.683,18.7298,37200.0
2014-02-18 12:55:00,24.05,24.09,24.04,24.06,105500.0,18.722,18.7531,18.7142,18.7298,105500.0
2014-02-18 13:00:00,24.06,24.1,24.04,24.05,58200.0,18.7298,18.7609,18.7142,18.722,58200.0
2014-02-18 13:05:00,24.05,24.09,24.04,24.05,55000.0,18.722,18.7531,18.7142,18.722,55000.0
2014-02-18 13:10:00,24.05,24.08,24.04,24.04,125200.0,18.722,18.7453,18.7142,18.7142,125200.0
2014-02-18 13:15:00,24.05,24.09,24.04,24.07,46500.0,18.722,18.7531,18.7142,18.7375,46500.0
2014-02-18 13:20:00,24.06,24.1,24.05,24.07,60600.0,18.7298,18.7609,18.722,18.7375,60600.0
2014-02-18 13:25:00,24.07,24.1,24.05,24.09,97500.0,18.7375,18.7609,18.722,18.7531,97500.0
2014-02-18 13:30:00,24.08,24.14,24.07,24.14,84500.0,18.7453,18.792,18.7375,18.792,84500.0
2014-02-18 13:35:00,24.14,24.15,24.13,24.14,53000.0,18.792,18.7998,18.7842,18.792,53000.0
2014-02-18 13:40:00,24.14,24.15,24.08,24.09,40400.0,18.792,18.7998,18.7453,18.7531,40400.0
2014-02-18 13:45:00,24.09,24.1,24.02,24.04,53800.0,18.7531,18.7609,18.6986,18.7142,53800.0
2014-02-18 13:50:00,24.04,24.08,24.02,24.05,56600.0,18.7142,18.7453,18.6986,18.722,56600.0
2014-02-18 13:55:00,24.06,24.06,24.02,24.04,75300.0,18.7298,18.7298,18.6986,18.7142,75300.0
2014-02-18 14:00:00,24.04,24.06,24.03,24.05,32400.0,18.7142,18.7298,18.7064,18.722,32400.0
2014-02-18 14:05:00,24.05,24.07,24.04,24.04,43000.0,18.722,18.7375,18.7142,18.7142,43000.0
2014-02-18 14:10:00,24.04,24.07,24.02,24.06,55300.0,18.7142,18.7375,18.6986,18.7298,55300.0
2014-02-18 14:15:00,24.07,24.11,24.06,24.09,38000.0,18.7375,18.7687,18.7298,18.7531,38000.0
2014-02-18 14:20:00,24.1,24.11,24.05,24.08,49600.0,18.7609,18.7687,18.722,18.7453,49600.0
2014-02-18 14:25:00,24.08,24.08,24.05,24.05,22100.0,18.7453,18.7453,18.722,18.722,22100.0
2014-02-18 14:30:00,24.05,24.08,24.04,24.07,25500.0,18.722,18.7453,18.7142,18.7375,25500.0
2014-02-18 14:35:00,24.08,24.09,24.06,24.07,39100.0,18.7453,18.7531,18.7298,18.7375,39100.0
2014-02-18 14:40:00,24.08,24.11,24.07,24.1,32700.0,18.7453,18.7687,18.7375,18.7609,32700.0
2014-02-18 14:45:00,24.1,24.14,24.08,24.11,50000.0,18.7609,18.792,18.7453,18.7687,50000.0
2014-02-18 14:50:00,24.12,24.14,24.12,24.13,25600.0,18.7765,18.792,18.7765,18.7842,25600.0
2014-02-18 14:55:00,24.14,24.14,24.1,24.14,106500.0,18.792,18.792,18.7609,18.792,106500.0
2014-02-18 15:00:00,24.15,24.18,24.14,24.18,95400.0,18.7998,18.8232,18.792,18.8232,95400.0
2014-02-18 15:05:00,24.18,24.18,24.14,24.17,97200.0,18.8232,18.8232,18.792,18.8154,97200.0
2014-02-18 15:10:00,24.17,24.17,24.13,24.16,101500.0,18.8154,18.8154,18.7842,18.8076,101500.0
2014-02-18 15:15:00,24.16,24.19,24.12,24.19,158100.0,18.8076,18.831,18.7765,18.831,158100.0
2014-02-18 15:20:00,24.19,24.23,24.18,24.23,177000.0,18.831,18.8621,18.8232,18.8621,177000.0
2014-02-18 15:25:00,24.22,24.25,24.22,24.25,62500.0,18.8543,18.8777,18.8543,18.8777,62500.0
2014-02-18 15:30:00,24.25,24.28,24.23,24.24,268200.0,18.8777,18.901,18.8621,18.8699,268200.0
2014-02-18 15:35:00,24.25,24.27,24.2,24.21,185000.0,18.8777,18.8932,18.8387,18.8465,185000.0
2014-02-18 15:40:00,24.21,24.28,24.2,24.28,262000.0,18.8465,18.901,18.8387,18.901,262000.0
2014-02-18 15:45:00,24.28,24.29,24.26,24.26,324800.0,18.901,18.9088,18.8854,18.8854,324800.0
2014-02-18 15:50:00,24.26,24.27,24.22,24.22,301400.0,18.8854,18.8932,18.8543,18.8543,301400.0
2014-02-18 15:55:00,24.22,24.24,24.19,24.19,770500.0,18.8543,18.8699,18.831,18.831,770500.0
2014-02-19 09:30:00,24.09,24.11,23.99,24.01,292200.0,18.7531,18.7687,18.6753,18.6908,292200.0
2014-02-19 09:35:00,24.01,24.13,23.99,24.09,193300.0,18.6908,18.7842,18.6753,18.7531,193300.0
2014-02-19 09:40:00,24.09,24.25,24.08,24.22,155500.0,18.7531,18.8777,18.7453,18.8543,155500.0
2014-02-19 09:45:00,24.24,24.32,24.23,24.28,174200.0,18.8699,18.9322,18.8621,18.901,174200.0
2014-02-19 09:50:00,24.28,24.31,24.18,24.23,164600.0,18.901,18.9244,18.8232,18.8621,164600.0
2014-02-19 09:55:00,24.24,24.28,24.18,24.27,77900.0,18.8699,18.901,18.8232,18.8932,77900.0
2014-02-19 10:00:00,24.26,24.3,24.2,24.3,119100.0,18.8854,18.9166,18.8387,18.9166,119100.0
2014-02-19 10:05:00,24.29,24.32,24.23,24.23,106300.0,18.9088,18.9322,18.8621,18.8621,106300.0
2014-02-19 10:10:00,24.23,24.25,24.15,24.19,120700.0,18.8621,18.8777,18.7998,18.831,120700.0
2014-02-19 10:15:00,24.2,24.22,24.14,24.16,152600.0,18.8387,18.8543,18.792,18.8076,152600.0
2014-02-19 10:20:00,24.15,24.25,24.13,24.21,175500.0,18.7998,18.8777,18.7842,18.8465,175500.0
2014-02-19 10:25:00,24.21,24.23,24.17,24.22,77900.0,18.8465,18.8621,18.8154,18.8543,77900.0
2014-02-19 10:30:00,24.23,24.26,24.21,24.24,81500.0,18.8621,18.8854,18.8465,18.8699,81500.0
2014-02-19 10:35:00,24.24,24.26,24.16,24.17,78400.0,18.8699,18.8854,18.8076,18.8154,78400.0
2014-02-19 10:40:00,24.16,24.17,24.12,24.13,52300.0,18.8076,18.8154,18.7765,18.7842,52300.0
2014-02-19 10:45:00,24.12,24.18,24.12,24.17,89700.0,18.7765,18.8232,18.7765,18.8154,89700.0
2014-02-19 10:50:00,24.16,24.18,24.14,24.16,41700.0,18.8076,18.8232,18.792,18.8076,41700.0
2014-02-19 10:55:00,24.16,24.2,24.13,24.13,24800.0,18.8076,18.8387,18.7842,18.7842,24800.0
2014-02-19 11:00:00,24.13,24.13,24.04,24.09,107200.0,18.7842,18.7842,18.7142,18.7531,107200.0
2014-02-19 11:05:00,24.09,24.09,24.02,24.05,82100.0,18.7531,18.7531,18.6986,18.722,82100.0
2014-02-19 11:10:00,24.05,24.07,24.02,24.02,66800.0,18.722,18.7375,18.6986,18.6986,66800.0
2014-02-19 11:15:00,24.03,24.04,23.94,23.97,113200.0,18.7064,18.7142,18.6363,18.6597,113200.0
2014-02-19 11:20:00,23.97,24.0,23.94,24.0,110000.0,18.6597,18.683,18.6363,18.683,110000.0
2014-02-19 11:25:00,24.0,24.11,24.0,24.11,54500.0,18.683,18.7687,18.683,18.7687,54500.0
2014-02-19 11:30:00,24.1,24.11,24.01,24.01,79200.0,18.7609,18.7687,18.6908,18.6908,79200.0
2014-02-19 11:35:00,24.0,24.05,24.0,24.05,45700.0,18.683,18.722,18.683,18.722,45700.0
2014-02-19 11:40:00,24.05,24.07,24.03,24.03,56700.0,18.722,18.7375,18.7064,18.7064,56700.0
2014-02-19 11:45:00,24.03,24.04,24.0,24.03,52100.0,18.7064,18.7142,18.683,18.7064,52100.0
2014-02-19 11:50:00,24.02,24.03,24.0,24.0,75800.0,18.6986,18.7064,18.683,18.683,75800.0
2014-02-19 11:55:00,24.0,24.01,23.92,23.93,129700.0,18.683,18.6908,18.6208,18.6286,129700.0
2014-02-19 12:00:00,23.92,23.97,23.89,23.94,108000.0,18.6208,18.6597,18.5974,18.6363,108000.0
2014-02-19 12:05:00,23.94,23.99,23.94,23.98,89200.0,18.6363,18.6753,18.6363,18.6675,89200.0
2014-02-19 12:10:00,23.98,23.98,23.94,23.95,54700.0,18.6675,18.6675,18.6363,18.6441,54700.0
2014-02-19 12:15:00,23.95,23.98,23.94,23.95,85300.0,18.6441,18.6675,18.6363,18.6441,85300.0
2014-02-19 12:20:00,23.95,23.97,23.91,23.95,99500.0,18.6441,18.6597,18.613,18.6441,99500.0
2014-02-19 12:25:00,23.94,24.0,23.93,23.98,81800.0,18.6363,18.683,18.6286,18.6675,81800.0
2014-02-19 12:30:00,23.98,24.05,23.97,24.05,114100.0,18.6675,18.722,18.6597,18.722,114100.0
2014-02-19 12:35:00,24.05,24.09,24.04,24.09,58800.0,18.722,18.7531,18.7142,18.7531,58800.0
2014-02-19 12:40:00,24.09,24.1,24.06,24.06,96300.0,18.7531,18.7609,18.7298,18.7298,96300.0
2014-02-19 12:45:00,24.06,24.1,24.06,24.07,48400.0,18.7298,18.7609,18.7298,18.7375,48400.0
2014-02-19 12:50:00,24.07,24.11,24.04,24.04,92800.0,18.7375,18.7687,18.7142,18.7142,92800.0
2014-02-19 12:55:00,24.04,24.05,24.0,24.02,56300.0,18.7142,18.722,18.683,18.6986,56300.0
2014-02-19 13:00:00,24.02,24.07,24.01,24.03,42200.0,18.6986,18.7375,18.6908,18.7064,42200.0
2014-02-19 13:05:00,24.03,24.05,24.02,24.02,32900.0,18.7064,18.722,18.6986,18.6986,32900.0
2014-02-19 13:10:00,24.03,24.1,24.01,24.09,43400.0,18.7064,18.7609,18.6908,18.7531,43400.0
2014-02-19 13:15:00,24.09,24.18,24.09,24.16,87200.0,18.7531,18.8232,18.7531,18.8076,87200.0
2014-02-19 13:20:00,24.17,24.2,24.15,24.17,54200.0,18.8154,18.8387,18.7998,18.8154,54200.0
2014-02-19 13:25:00,24.17,24.18,24.16,24.17,30700.0,18.8154,18.8232,18.8076,18.8154,30700.0
2014-02-19 13:30:00,24.17,24.19,24.14,24.17,49900.0,18.8154,18.831,18.792,18.8154,49900.0
2014-02-19 13:35:00,24.16,24.2,24.16,24.16,27600.0,18.8076,18.8387,18.8076,18.8076,27600.0
2014-02-19 13:40:00,24.16,24.2,24.14,24.19,55400.0,18.8076,18.8387,18.792,18.831,55400.0
2014-02-19 13:45:00,24.19,24.21,24.16,24.18,53400.0,18.831,18.8465,18.8076,18.8232,53400.0
2014-02-19 13:50:00,24.19,24.2,24.18,24.19,30600.0,18.831,18.8387,18.8232,18.831,30600.0
2014-02-19 13:55:00,24.19,24.21,24.12,24.13,53900.0,18.831,18.8465,18.7765,18.7842,53900.0
2014-02-19 14:00:00,24.13,24.18,24.07,24.1,144800.0,18.7842,18.8232,18.7375,18.7609,144800.0
2014-02-19 14:05:00,24.09,24.15,24.01,24.15,175700.0,18.7531,18.7998,18.6908,18.7998,175700.0
2014-02-19 14:10:00,24.14,24.15,24.09,24.14,87600.0,18.792,18.7998,18.7531,18.792,87600.0
2014-02-19 14:15:00,24.14,24.16,24.09,24.11,114300.0,18.792,18.8076,18.7531,18.7687,114300.0
2014-02-19 14:20:00,24.12,24.13,24.07,24.09,217300.0,18.7765,18.7842,18.7375,18.7531,217300.0
2014-02-19 14:25:00,24.08,24.18,24.07,24.16,219800.0,18.7453,18.8232,18.7375,18.8076,219800.0
2014-02-19 14:30:00,24.16,24.18,24.13,24.16,125100.0,18.8076,18.8232,18.7842,18.8076,125100.0
2014-02-19 14:35:00,24.17,24.17,24.13,24.14,88000.0,18.8154,18.8154,18.7842,18.792,88000.0
2014-02-19 14:40:00,24.14,24.2,24.13,24.2,125000.0,18.792,18.8387,18.7842,18.8387,125000.0
2014-02-19 14:45:00,24.19,24.28,24.15,24.15,131800.0,18.831,18.901,18.7998,18.7998,131800.0
2014-02-19 14:50:00,24.15,24.15,24.11,24.11,37000.0,18.7998,18.7998,18.7687,18.7687,37000.0
2014-02-19 14:55:00,24.11,24.11,24.03,24.04,62100.0,18.7687,18.7687,18.7064,18.7142,62100.0
2014-02-19 15:00:00,24.03,24.05,24.0,24.0,110700.0,18.7064,18.722,18.683,18.683,110700.0
2014-02-19 15:05:00,24.0,24.08,24.0,24.04,95200.0,18.683,18.7453,18.683,18.7142,95200.0
2014-02-19 15:10:00,24.05,24.05,23.98,23.99,86900.0,18.722,18.722,18.6675,18.6753,86900.0
2014-02-19 15:15:00,23.98,24.02,23.97,23.97,101300.0,18.6675,18.6986,18.6597,18.6597,101300.0
2014-02-19 15:20:00,23.97,23.98,23.9,23.91,84200.0,18.6597,18.6675,18.6052,18.613,84200.0
2014-02-19 15:25:00,23.9,23.9,23.84,23.84,145600.0,18.6052,18.6052,18.5585,18.5585,145600.0
2014-02-19 15:30:00,23.84,23.84,23.79,23.81,213100.0,18.5585,18.5585,18.5196,18.5351,213100.0
2014-02-19 15:35:00,23.81,23.84,23.72,23.73,233800.0,18.5351,18.5585,18.4651,18.4729,233800.0
2014-02-19 15:40:00,23.73,23.78,23.71,23.74,216700.0,18.4729,18.5118,18.4573,18.4806,216700.0
2014-02-19 15:45:00,23.75,23.77,23.68,23.71,302700.0,18.4884,18.504,18.4339,18.4573,302700.0
2014-02-19 15:50:00,23.71,23.76,23.69,23.73,377700.0,18.4573,18.4962,18.4417,18.4729,377700.0
2014-02-19 15:55:00,23.73,23.77,23.7,23.76,430500.0,18.4729,18.504,18.4495,18.4962,430500.0
2014-02-20 09:30:00,23.72,23.94,23.64,23.87,267500.0,18.4651,18.6363,18.4028,18.5818,267500.0
2014-02-20 09:35:00,23.85,24.02,23.83,23.94,162600.0,18.5663,18.6986,18.5507,18.6363,162600.0
2014-02-20 09:40:00,23.94,24.01,23.84,23.88,272900.0,18.6363,18.6908,18.5585,18.5896,272900.0
2014-02-20 09:45:00,23.87,24.08,23.86,24.07,133700.0,18.5818,18.7453,18.5741,18.7375,133700.0
2014-02-20 09:50:00,24.07,24.14,24.03,24.06,182200.0,18.7375,18.792,18.7064,18.7298,182200.0
2014-02-20 09:55:00,24.06,24.17,24.06,24.12,265600.0,18.7298,18.8154,18.7298,18.7765,265600.0
2014-02-20 10:00:00,24.13,24.25,24.07,24.1,249900.0,18.7842,18.8777,18.7375,18.7609,249900.0
2014-02-20 10:05:00,24.09,24.19,24.09,24.19,133300.0,18.7531,18.831,18.7531,18.831,133300.0
2014-02-20 10:10:00,24.18,24.2,24.1,24.14,107800.0,18.8232,18.8387,18.7609,18.792,107800.0
2014-02-20 10:15:00,24.14,24.14,24.03,24.06,219000.0,18.792,18.792,18.7064,18.7298,219000.0
2014-02-20 10:20:00,24.05,24.09,23.99,24.04,188200.0,18.722,18.7531,18.6753,18.7142,188200.0
2014-02-20 10:25:00,24.04,24.05,23.97,24.01,77300.0,18.7142,18.722,18.6597,18.6908,77300.0
2014-02-20 10:30:00,24.02,24.07,24.0,24.06,86300.0,18.6986,18.7375,18.683,18.7298,86300.0
2014-02-20 10:35:00,24.07,24.11,24.02,24.1,100600.0,18.7375,18.7687,18.6986,18.7609,100600.0
2014-02-20 10:40:00,24.1,24.14,24.07,24.12,93200.0,18.7609,18.792,18.7375,18.7765,93200.0
2014-02-20 10:45:00,24.13,24.19,24.13,24.19,169800.0,18.7842,18.831,18.7842,18.831,169800.0
2014-02-20 10:50:00,24.19,24.23,24.15,24.17,66900.0,18.831,18.8621,18.7998,18.8154,66900.0
2014-02-20 10:55:00,24.16,24.26,24.15,24.25,115700.0,18.8076,18.8854,18.7998,18.8777,115700.0
2014-02-20 11:00:00,24.25,24.26,24.19,24.23,125400.0,18.8777,18.8854,18.831,18.8621,125400.0
2014-02-20 11:05:00,24.23,24.25,24.2,24.23,98100.0,18.8621,18.8777,18.8387,18.8621,98100.0
2014-02-20 11:10:00,24.24,24.29,24.22,24.29,61600.0,18.8699,18.9088,18.8543,18.9088,61600.0
2014-02-20 11:15:00,24.28,24.32,24.26,24.27,105300.0,18.901,18.9322,18.8854,18.8932,105300.0
2014-02-20 11:20:00,24.27,24.27,24.19,24.22,73200.0,18.8932,18.8932,18.831,18.8543,73200.0
2014-02-20 11:25:00,24.22,24.28,24.21,24.23,79800.0,18.8543,18.901,18.8465,18.8621,79800.0
2014-02-20 11:30:00,24.24,24.27,24.2,24.25,105300.0,18.8699,18.8932,18.8387,18.8777,105300.0
2014-02-20 11:35:00,24.26,24.28,24.23,24.24,62800.0,18.8854,18.901,18.8621,18.8699,62800.0
2014-02-20 11:40:00,24.25,24.32,24.25,24.28,65500.0,18.8777,18.9322,18.8777,18.901,65500.0
2014-02-20 11:45:00,24.28,24.3,24.2,24.23,65300.0,18.901,18.9166,18.8387,18.8621,65300.0
2014-02-20 11:50:00,24.23,24.29,24.19,24.29,60700.0,18.8621,18.9088,18.831,18.9088,60700.0
2014-02-20 11:55:00,24.29,24.32,24.28,24.3,76500.0,18.9088,18.9322,18.901,18.9166,76500.0
2014-02-20 12:00:00,24.3,24.33,24.26,24.27,47000.0,18.9166,18.9399,18.8854,18.8932,47000.0
2014-02-20 12:05:00,24.27,24.32,24.24,24.31,69700.0,18.8932,18.9322,18.8699,18.9244,69700.0
2014-02-20 12:10:00,24.31,24.32,24.27,24.31,50300.0,18.9244,18.9322,18.8932,18.9244,50300.0
2014-02-20 12:15:00,24.31,24.37,24.3,24.32,100300.0,18.9244,18.9711,18.9166,18.9322,100300.0
2014-02-20 12:20:00,24.32,24.36,24.3,24.34,47200.0,18.9322,18.9633,18.9166,18.9477,47200.0
2014-02-20 12:25:00,24.34,24.38,24.34,24.35,66800.0,18.9477,18.9789,18.9477,18.9555,66800.0
2014-02-20 12:30:00,24.36,24.37,24.27,24.28,38600.0,18.9633,18.9711,18.8932,18.901,38600.0
2014-02-20 12:35:00,24.27,24.29,24.18,24.19,97400.0,18.8932,18.9088,18.8232,18.831,97400.0
2014-02-20 12:40:00,24.19,24.27,24.19,24.24,74600.0,18.831,18.8932,18.831,18.8699,74600.0
2014-02-20 12:45:00,24.25,24.33,24.25,24.29,100400.0,18.8777,18.9399,18.8777,18.9088,100400.0
2014-02-20 12:50:00,24.29,24.31,24.26,24.27,88600.0,18.9088,18.9244,18.8854,18.8932,88600.0
2014-02-20 12:55:00,24.26,24.27,24.21,24.21,57700.0,18.8854,18.8932,18.8465,18.8465,57700.0
2014-02-20 13:00:00,24.21,24.35,24.21,24.35,86300.0,18.8465,18.9555,18.8465,18.9555,86300.0
2014-02-20 13:05:00,24.35,24.35,24.32,24.34,50500.0,18.9555,18.9555,18.9322,18.9477,50500.0
2014-02-20 13:10:00,24.34,24.34,24.26,24.28,91200.0,18.9477,18.9477,18.8854,18.901,91200.0
2014-02-20 13:15:00,24.27,24.28,24.24,24.26,87200.0,18.8932,18.901,18.8699,18.8854,87200.0
2014-02-20 13:20:00,24.27,24.3,24.23,24.3,146700.0,18.8932,18.9166,18.8621,18.9166,146700.0
2014-02-20 13:25:00,24.3,24.3,24.22,24.25,40500.0,18.9166,18.9166,18.8543,18.8777,40500.0
2014-02-20 13:30:00,24.25,24.28,24.24,24.25,56000.0,18.8777,18.901,18.8699,18.8777,56000.0
2014-02-20 13:35:00,24.25,24.28,24.25,24.28,52700.0,18.8777,18.901,18.8777,18.901,52700.0
2014-02-20 13:40:00,24.28,24.29,24.23,24.26,54400.0,18.901,18.9088,18.8621,18.8854,54400.0
2014-02-20 13:45:00,24.26,24.27,24.25,24.27,77900.0,18.8854,18.8932,18.8777,18.8932,77900.0
2014-02-20 13:50:00,24.27,24.3,24.24,24.28,108300.0,18.8932,18.9166,18.8699,18.901,108300.0
2014-02-20 13:55:00,24.28,24.29,24.26,24.29,51300.0,18.901,18.9088,18.8854,18.9088,51300.0
2014-02-20 14:00:00,24.28,24.32,24.27,24.27,94400.0,18.901,18.9322,18.8932,18.8932,94400.0
2014-02-20 14:05:00,24.28,24.34,24.25,24.34,116600.0,18.901,18.9477,18.8777,18.9477,116600.0
2014-02-20 14:10:00,24.33,24.39,24.32,24.34,112300.0,18.9399,18.9866,18.9322,18.9477,112300.0
2014-02-20 14:15:00,24.34,24.35,24.3,24.3,65700.0,18.9477,18.9555,18.9166,18.9166,65700.0
2014-02-20 14:20:00,24.31,24.31,24.26,24.29,94700.0,18.9244,18.9244,18.8854,18.9088,94700.0
2014-02-20 14:25:00,24.29,24.33,24.28,24.33,54400.0,18.9088,18.9399,18.901,18.9399,54400.0
2014-02-20 14:30:00,24.33,24.36,24.31,24.35,89600.0,18.9399,18.9633,18.9244,18.9555,89600.0
2014-02-20 14:35:00,24.34,24.4,24.33,24.38,80000.0,18.9477,18.9944,18.9399,18.9789,80000.0
2014-02-20 14:40:00,24.39,24.44,24.38,24.43,90600.0,18.9866,19.0256,18.9789,19.0178,90600.0
2014-02-20 14:45:00,24.43,24.47,24.4,24.44,129200.0,19.0178,19.0489,18.9944,19.0256,129200.0
2014-02-20 14:50:00,24.44,24.49,24.44,24.49,84000.0,19.0256,19.0645,19.0256,19.0645,84000.0
2014-02-20 14:55:00,24.49,24.5,24.41,24.43,118400.0,19.0645,19.0723,19.0022,19.0178,118400.0
2014-02-20 15:00:00,24.43,24.47,24.4,24.43,74900.0,19.0178,19.0489,18.9944,19.0178,74900.0
2014-02-20 15:05:00,24.43,24.45,24.41,24.41,59800.0,19.0178,19.0334,19.0022,19.0022,59800.0
2014-02-20 15:10:00,24.41,24.44,24.37,24.38,146100.0,19.0022,19.0256,18.9711,18.9789,146100.0
2014-02-20 15:15:00,24.38,24.41,24.38,24.41,111200.0,18.9789,19.0022,18.9789,19.0022,111200.0
2014-02-20 15:20:00,24.4,24.45,24.38,24.39,161400.0,18.9944,19.0334,18.9789,18.9866,161400.0
2014-02-20 15:25:00,24.38,24.44,24.38,24.42,124100.0,18.9789,19.0256,18.9789,19.01,124100.0
2014-02-20 15:30:00,24.42,24.47,24.4,24.46,165200.0,19.01,19.0489,18.9944,19.0411,165200.0
2014-02-20 15:35:00,24.47,24.47,24.43,24.43,169900.0,19.0489,19.0489,19.0178,19.0178,169900.0
2014-02-20 15:40:00,24.44,24.5,24.43,24.5,203400.0,19.0256,19.0723,19.0178,19.0723,203400.0
2014-02-20 15:45:00,24.5,24.54,24.48,24.49,342700.0,19.0723,19.1034,19.0567,19.0645,342700.0
2014-02-20 15:50:00,24.5,24.52,24.47,24.48,399300.0,19.0723,19.0878,19.0489,19.0567,399300.0
2014-02-20 15:55:00,24.48,24.51,24.44,24.46,433600.0,19.0567,19.0801,19.0256,19.0411,433600.0
2014-02-21 09:30:00,24.05,24.09,23.77,23.82,705000.0,18.722,18.7531,18.504,18.5429,705000.0
2014-02-21 09:35:00,23.8,23.86,23.75,23.76,362000.0,18.5274,18.5741,18.4884,18.4962,362000.0
2014-02-21 09:40:00,23.76,23.82,23.21,23.39,758700.0,18.4962,18.5429,18.0681,18.2082,758700.0
2014-02-21 09:45:00,23.39,23.4,23.08,23.3,685800.0,18.2082,18.216,17.9669,18.1381,685800.0
2014-02-21 09:50:00,23.29,23.35,23.15,23.15,599900.0,18.1303,18.177,18.0214,18.0214,599900.0
2014-02-21 09:55:00,23.15,23.35,23.14,23.31,408000.0,18.0214,18.177,18.0136,18.1459,408000.0
2014-02-21 10:00:00,23.32,23.38,23.2,23.21,508100.0,18.1537,18.2004,18.0603,18.0681,508100.0
2014-02-21 10:05:00,23.21,23.27,23.12,23.16,475000.0,18.0681,18.1148,17.998,18.0291,475000.0
2014-02-21 10:10:00,23.17,23.35,23.15,23.29,508700.0,18.0369,18.177,18.0214,18.1303,508700.0
2014-02-21 10:15:00,23.3,23.39,23.22,23.3,335000.0,18.1381,18.2082,18.0758,18.1381,335000.0
2014-02-21 10:20:00,23.3,23.39,23.23,23.32,392400.0,18.1381,18.2082,18.0836,18.1537,392400.0
2014-02-21 10:25:00,23.31,23.37,23.27,23.31,282200.0,18.1459,18.1926,18.1148,18.1459,282200.0
2014-02-21 10:30:00,23.31,23.34,23.2,23.31,355500.0,18.1459,18.1693,18.0603,18.1459,355500.0
2014-02-21 10:35:00,23.31,23.31,23.2,23.27,356000.0,18.1459,18.1459,18.0603,18.1148,356000.0
2014-02-21 10:40:00,23.27,23.29,23.25,23.25,230200.0,18.1148,18.1303,18.0992,18.0992,230200.0
2014-02-21 10:45:00,23.25,23.26,23.12,23.12,268600.0,18.0992,18.107,17.998,17.998,268600.0
2014-02-21 10:50:00,23.12,23.21,23.1,23.15,288100.0,17.998,18.0681,17.9824,18.0214,288100.0
2014-02-21 10:55:00,23.14,23.24,23.08,23.08,393300.0,18.0136,18.0914,17.9669,17.9669,393300.0
2014-02-21 11:00:00,23.09,23.11,23.05,23.09,221300.0,17.9746,17.9902,17.9435,17.9746,221300.0
2014-02-21 11:05:00,23.1,23.12,23.01,23.03,368300.0,17.9824,17.998,17.9124,17.9279,368300.0
2014-02-21 11:10:00,23.02,23.05,22.83,22.86,444200.0,17.9202,17.9435,17.7722,17.7956,444200.0
2014-02-21 11:15:00,22.86,22.87,22.82,22.84,307700.0,17.7956,17.8034,17.7645,17.78,307700.0
2014-02-21 11:20:00,22.84,22.93,22.83,22.91,206900.0,17.78,17.8501,17.7722,17.8345,206900.0
2014-02-21 11:25:00,22.92,22.96,22.8,22.8,244200.0,17.8423,17.8734,17.7489,17.7489,244200.0
2014-02-21 11:30:00,22.81,22.91,22.75,22.76,277300.0,17.7567,17.8345,17.71,17.7178,277300.0
2014-02-21 11:35:00,22.76,22.81,22.71,22.79,329900.0,17.7178,17.7567,17.6788,17.7411,329900.0
2014-02-21 11:40:00,22.79,22.85,22.77,22.78,257200.0,17.7411,17.7878,17.7255,17.7333,257200.0
2014-02-21 11:45:00,22.78,22.82,22.71,22.75,374900.0,17.7333,17.7645,17.6788,17.71,374900.0
2014-02-21 11:50:00,22.75,22.95,22.74,22.95,262900.0,17.71,17.8657,17.7022,17.8657,262900.0
2014-02-21 11:55:00,22.95,23.05,22.86,23.02,433300.0,17.8657,17.9435,17.7956,17.9202,433300.0
2014-02-21 12:00:00,23.02,23.02,22.88,22.89,155300.0,17.9202,17.9202,17.8112,17.819,155300.0
2014-02-21 12:05:00,22.89,23.0,22.88,22.99,228500.0,17.819,17.9046,17.8112,17.8968,228500.0
2014-02-21 12:10:00,23.0,23.0,22.92,22.94,138500.0,17.9046,17.9046,17.8423,17.8579,138500.0
2014-02-21 12:15:00,22.93,22.99,22.92,22.95,143700.0,17.8501,17.8968,17.8423,17.8657,143700.0
2014-02-21 12:20:00,22.95,22.97,22.9,22.96,236800.0,17.8657,17.8812,17.8267,17.8734,236800.0
2014-02-21 12:25:00,22.96,23.1,22.94,23.08,254000.0,17.8734,17.9824,17.8579,17.9669,254000.0
2014-02-21 12:30:00,23.07,23.12,22.96,22.97,213800.0,17.9591,17.998,17.8734,17.8812,213800.0
2014-02-21 12:35:00,22.96,23.09,22.96,23.02,108100.0,17.8734,17.9746,17.8734,17.9202,108100.0
2014-02-21 12:40:00,23.03,23.09,23.02,23.07,99200.0,17.9279,17.9746,17.9202,17.9591,99200.0
2014-02-21 12:45:00,23.07,23.17,23.05,23.14,263800.0,17.9591,18.0369,17.9435,18.0136,263800.0
2014-02-21 12:50:00,23.14,23.17,23.1,23.16,98800.0,18.0136,18.0369,17.9824,18.0291,98800.0
2014-02-21 12:55:00,23.16,23.2,23.14,23.14,175200.0,18.0291,18.0603,18.0136,18.0136,175200.0
2014-02-21 13:00:00,23.14,23.25,23.14,23.24,197300.0,18.0136,18.0992,18.0136,18.0914,197300.0
2014-02-21 13:05:00,23.24,23.24,23.11,23.13,123900.0,18.0914,18.0914,17.9902,18.0058,123900.0
2014-02-21 13:10:00,23.13,23.23,23.12,23.22,112600.0,18.0058,18.0836,17.998,18.0758,112600.0
2014-02-21 13:15:00,23.23,23.39,23.23,23.39,268500.0,18.0836,18.2082,18.0836,18.2082,268500.0
2014-02-21 13:20:00,23.39,23.49,23.37,23.44,363900.0,18.2082,18.286,18.1926,18.2471,363900.0
2014-02-21 13:25:00,23.43,23.56,23.42,23.52,292300.0,18.2393,18.3405,18.2315,18.3094,292300.0
2014-02-21 13:30:00,23.52,23.72,23.45,23.68,541500.0,18.3094,18.4651,18.2549,18.4339,541500.0
2014-02-21 13:35:00,23.68,23.69,23.6,23.6,275200.0,18.4339,18.4417,18.3717,18.3717,275200.0
2014-02-21 13:40:00,23.6,23.62,23.44,23.45,218300.0,18.3717,18.3872,18.2471,18.2549,218300.0
2014-02-21 13:45:00,23.44,23.47,23.36,23.42,145100.0,18.2471,18.2705,18.1848,18.2315,145100.0
2014-02-21 13:50:00,23.42,23.48,23.39,23.47,89800.0,18.2315,18.2782,18.2082,18.2705,89800.0
2014-02-21 13:55:00,23.46,23.46,23.39,23.45,130200.0,18.2627,18.2627,18.2082,18.2549,130200.0
2014-02-21 14:00:00,23.45,23.46,23.37,23.41,115300.0,18.2549,18.2627,18.1926,18.2238,115300.0
2014-02-21 14:05:00,23.4,23.44,23.3,23.3,197000.0,18.216,18.2471,18.1381,18.1381,197000.0
2014-02-21 14:10:00,23.3,23.37,23.3,23.33,100100.0,18.1381,18.1926,18.1381,18.1615,100100.0
2014-02-21 14:15:00,23.33,23.39,23.33,23.39,79900.0,18.1615,18.2082,18.1615,18.2082,79900.0
2014-02-21 14:20:00,23.39,23.39,23.32,23.37,168400.0,18.2082,18.2082,18.1537,18.1926,168400.0
2014-02-21 14:25:00,23.37,23.51,23.37,23.51,193900.0,18.1926,18.3016,18.1926,18.3016,193900.0
2014-02-21 14:30:00,23.51,23.51,23.38,23.46,140500.0,18.3016,18.3016,18.2004,18.2627,140500.0
2014-02-21 14:35:00,23.46,23.47,23.39,23.45,149300.0,18.2627,18.2705,18.2082,18.2549,149300.0
2014-02-21 14:40:00,23.45,23.47,23.4,23.46,145900.0,18.2549,18.2705,18.216,18.2627,145900.0
2014-02-21 14:45:00,23.46,23.5,23.42,23.49,137900.0,18.2627,18.2938,18.2315,18.286,137900.0
2014-02-21 14:50:00,23.5,23.51,23.46,23.49,166800.0,18.2938,18.3016,18.2627,18.286,166800.0
2014-02-21 14:55:00,23.48,23.53,23.47,23.48,149100.0,18.2782,18.3172,18.2705,18.2782,149100.0
2014-02-21 15:00:00,23.49,23.54,23.48,23.52,131200.0,18.286,18.325,18.2782,18.3094,131200.0
2014-02-21 15:05:00,23.52,23.59,23.52,23.58,168100.0,18.3094,18.3639,18.3094,18.3561,168100.0
2014-02-21 15:10:00,23.58,23.59,23.49,23.54,154400.0,18.3561,18.3639,18.286,18.325,154400.0
2014-02-21 15:15:00,23.54,23.58,23.54,23.58,79500.0,18.325,18.3561,18.325,18.3561,79500.0
2014-02-21 15:20:00,23.58,23.66,23.57,23.66,178500.0,18.3561,18.4184,18.3483,18.4184,178500.0
2014-02-21 15:25:00,23.66,23.68,23.58,23.6,178700.0,18.4184,18.4339,18.3561,18.3717,178700.0
2014-02-21 15:30:00,23.6,23.64,23.59,23.6,189900.0,18.3717,18.4028,18.3639,18.3717,189900.0
2014-02-21 15:35:00,23.61,23.64,23.59,23.6,230100.0,18.3794,18.4028,18.3639,18.3717,230100.0
2014-02-21 15:40:00,23.6,23.6,23.55,23.55,260700.0,18.3717,18.3717,18.3327,18.3327,260700.0
2014-02-21 15:45:00,23.55,23.56,23.44,23.46,397700.0,18.3327,18.3405,18.2471,18.2627,397700.0
2014-02-21 15:50:00,23.47,23.48,23.4,23.41,346100.0,18.2705,18.2782,18.216,18.2238,346100.0
2014-02-21 15:55:00,23.42,23.47,23.32,23.38,888200.0,18.2315,18.2705,18.1537,18.2004,888200.0
2014-02-24 09:30:00,23.47,23.55,23.29,23.5,407300.0,18.2705,18.3327,18.1303,18.2938,407300.0
2014-02-24 09:35:00,23.5,23.56,23.36,23.54,205400.0,18.2938,18.3405,18.1848,18.325,205400.0
2014-02-24 09:40:00,23.53,23.67,23.53,23.63,334800.0,18.3172,18.4262,18.3172,18.395,334800.0
2014-02-24 09:45:00,23.63,23.64,23.55,23.58,197500.0,18.395,18.4028,18.3327,18.3561,197500.0
2014-02-24 09:50:00,23.59,23.67,23.56,23.65,136900.0,18.3639,18.4262,18.3405,18.4106,136900.0
2014-02-24 09:55:00,23.64,23.67,23.59,23.59,126200.0,18.4028,18.4262,18.3639,18.3639,126200.0
2014-02-24 10:00:00,23.6,23.71,23.59,23.71,169000.0,18.3717,18.4573,18.3639,18.4573,169000.0
2014-02-24 10:05:00,23.7,23.82,23.67,23.75,217700.0,18.4495,18.5429,18.4262,18.4884,217700.0
2014-02-24 10:10:00,23.76,23.76,23.66,23.67,205600.0,18.4962,18.4962,18.4184,18.4262,205600.0
2014-02-24 10:15:00,23.67,23.76,23.61,23.74,219700.0,18.4262,18.4962,18.3794,18.4806,219700.0
2014-02-24 10:20:00,23.74,23.75,23.67,23.69,174000.0,18.4806,18.4884,18.4262,18.4417,174000.0
2014-02-24 10:25:00,23.69,23.71,23.64,23.69,141000.0,18.4417,18.4573,18.4028,18.4417,141000.0
2014-02-24 10:30:00,23.69,23.7,23.65,23.67,72700.0,18.4417,18.4495,18.4106,18.4262,72700.0
2014-02-24 10:35:00,23.66,23.67,23.6,23.65,122400.0,18.4184,18.4262,18.3717,18.4106,122400.0
2014-02-24 10:40:00,23.65,23.67,23.61,23.64,137500.0,18.4106,18.4262,18.3794,18.4028,137500.0
2014-02-24 10:45:00,23.63,23.65,23.62,23.64,86300.0,18.395,18.4106,18.3872,18.4028,86300.0
2014-02-24 10:50:00,23.64,23.64,23.59,23.6,102700.0,18.4028,18.4028,18.3639,18.3717,102700.0
2014-02-24 10:55:00,23.6,23.6,23.55,23.55,63400.0,18.3717,18.3717,18.3327,18.3327,63400.0
2014-02-24 11:00:00,23.56,23.58,23.54,23.55,122000.0,18.3405,18.3561,18.325,18.3327,122000.0
2014-02-24 11:05:00,23.55,23.61,23.54,23.55,88400.0,18.3327,18.3794,18.325,18.3327,88400.0
2014-02-24 11:10:00,23.56,23.59,23.54,23.57,86100.0,18.3405,18.3639,18.325,18.3483,86100.0
2014-02-24 11:15:00,23.57,23.65,23.57,23.63,79500.0,18.3483,18.4106,18.3483,18.395,79500.0
2014-02-24 11:20:00,23.63,23.65,23.62,23.64,50400.0,18.395,18.4106,18.3872,18.4028,50400.0
2014-02-24 11:25:00,23.64,23.65,23.63,23.65,69500.0,18.4028,18.4106,18.395,18.4106,69500.0
2014-02-24 11:30:00,23.64,23.66,23.59,23.65,91300.0,18.4028,18.4184,18.3639,18.4106,91300.0
2014-02-24 11:35:00,23.65,23.66,23.6,23.6,65300.0,18.4106,18.4184,18.3717,18.3717,65300.0
2014-02-24 11:40:00,23.61,23.61,23.55,23.56,107300.0,18.3794,18.3794,18.3327,18.3405,107300.0
2014-02-24 11:45:00,23.56,23.57,23.49,23.5,106600.0,18.3405,18.3483,18.286,18.2938,106600.0
2014-02-24 11:50:00,23.49,23.5,23.45,23.45,139100.0,18.286,18.2938,18.2549,18.2549,139100.0
2014-02-24 11:55:00,23.45,23.47,23.41,23.44,105300.0,18.2549,18.2705,18.2238,18.2471,105300.0
2014-02-24 12:00:00,23.45,23.53,23.44,23.51,93900.0,18.2549,18.3172,18.2471,18.3016,93900.0
2014-02-24 12:05:00,23.51,23.55,23.5,23.52,53600.0,18.3016,18.3327,18.2938,18.3094,53600.0
2014-02-24 12:10:00,23.52,23.53,23.5,23.51,41400.0,18.3094,18.3172,18.2938,18.3016,41400.0
2014-02-24 12:15:00,23.51,23.53,23.48,23.53,52100.0,18.3016,18.3172,18.2782,18.3172,52100.0
2014-02-24 12:20:00,23.52,23.57,23.52,23.57,27700.0,18.3094,18.3483,18.3094,18.3483,27700.0
2014-02-24 12:25:00,23.56,23.57,23.53,23.53,42200.0,18.3405,18.3483,18.3172,18.3172,42200.0
2014-02-24 12:30:00,23.54,23.58,23.52,23.58,36700.0,18.325,18.3561,18.3094,18.3561,36700.0
2014-02-24 12:35:00,23.58,23.63,23.57,23.63,89800.0,18.3561,18.395,18.3483,18.395,89800.0
2014-02-24 12:40:00,23.63,23.63,23.6,23.63,80700.0,18.395,18.395,18.3717,18.395,80700.0
2014-02-24 12:45:00,23.63,23.64,23.61,23.62,205300.0,18.395,18.4028,18.3794,18.3872,205300.0
2014-02-24 12:50:00,23.62,23.64,23.62,23.63,90500.0,18.3872,18.4028,18.3872,18.395,90500.0
2014-02-24 12:55:00,23.63,23.64,23.59,23.62,92100.0,18.395,18.4028,18.3639,18.3872,92100.0
2014-02-24 13:00:00,23.62,23.66,23.62,23.65,132800.0,18.3872,18.4184,18.3872,18.4106,132800.0
2014-02-24 13:05:00,23.66,23.67,23.65,23.65,69900.0,18.4184,18.4262,18.4106,18.4106,69900.0
2014-02-24 13:10:00,23.65,23.72,23.65,23.71,116800.0,18.4106,18.4651,18.4106,18.4573,116800.0
2014-02-24 13:15:00,23.71,23.71,23.68,23.69,64200.0,18.4573,18.4573,18.4339,18.4417,64200.0
2014-02-24 13:20:00,23.68,23.68,23.6,23.61,46400.0,18.4339,18.4339,18.3717,18.3794,46400.0
2014-02-24 13:25:00,23.61,23.64,23.6,23.62,56800.0,18.3794,18.4028,18.3717,18.3872,56800.0
2014-02-24 13:30:00,23.62,23.63,23.59,23.59,62600.0,18.3872,18.395,18.3639,18.3639,62600.0
2014-02-24 13:35:00,23.59,23.6,23.5,23.5,81400.0,18.3639,18.3717,18.2938,18.2938,81400.0
2014-02-24 13:40:00,23.51,23.52,23.5,23.5,74200.0,18.3016,18.3094,18.2938,18.2938,74200.0
2014-02-24 13:45:00,23.5,23.51,23.5,23.5,35800.0,18.2938,18.3016,18.2938,18.2938,35800.0
2014-02-24 13:50:00,23.51,23.51,23.48,23.48,70200.0,18.3016,18.3016,18.2782,18.2782,70200.0
2014-02-24 13:55:00,23.48,23.49,23.42,23.44,104200.0,18.2782,18.286,18.2315,18.2471,104200.0
2014-02-24 14:00:00,23.44,23.44,23.4,23.42,88100.0,18.2471,18.2471,18.216,18.2315,88100.0
2014-02-24 14:05:00,23.43,23.46,23.42,23.44,112300.0,18.2393,18.2627,18.2315,18.2471,112300.0
2014-02-24 14:10:00,23.44,23.44,23.4,23.43,86000.0,18.2471,18.2471,18.216,18.2393,86000.0
2014-02-24 14:15:00,23.42,23.43,23.37,23.38,163000.0,18.2315,18.2393,18.1926,18.2004,163000.0
2014-02-24 14:20:00,23.38,23.4,23.36,23.39,70200.0,18.2004,18.216,18.1848,18.2082,70200.0
2014-02-24 14:25:00,23.39,23.4,23.37,23.38,50400.0,18.2082,18.216,18.1926,18.2004,50400.0
2014-02-24 14:30:00,23.38,23.46,23.37,23.44,101000.0,18.2004,18.2627,18.1926,18.2471,101000.0
2014-02-24 14:35:00,23.45,23.49,23.42,23.49,109300.0,18.2549,18.286,18.2315,18.286,109300.0
2014-02-24 14:40:00,23.49,23.58,23.49,23.58,107200.0,18.286,18.3561,18.286,18.3561,107200.0
2014-02-24 14:45:00,23.58,23.63,23.58,23.63,146600.0,18.3561,18.395,18.3561,18.395,146600.0
2014-02-24 14:50:00,23.63,23.65,23.62,23.65,146400.0,18.395,18.4106,18.3872,18.4106,146400.0
2014-02-24 14:55:00,23.65,23.65,23.64,23.64,67800.0,18.4106,18.4106,18.4028,18.4028,67800.0
2014-02-24 15:00:00,23.64,23.68,23.64,23.67,142400.0,18.4028,18.4339,18.4028,18.4262,142400.0
2014-02-24 15:05:00,23.67,23.7,23.67,23.69,135400.0,18.4262,18.4495,18.4262,18.4417,135400.0
2014-02-24 15:10:00,23.7,23.7,23.69,23.69,100500.0,18.4495,18.4495,18.4417,18.4417,100500.0
2014-02-24 15:15:00,23.7,23.7,23.66,23.69,169100.0,18.4495,18.4495,18.4184,18.4417,169100.0
2014-02-24 15:20:00,23.69,23.7,23.67,23.7,155300.0,18.4417,18.4495,18.4262,18.4495,155300.0
2014-02-24 15:25:00,23.7,23.7,23.59,23.6,198400.0,18.4495,18.4495,18.3639,18.3717,198400.0
2014-02-24 15:30:00,23.59,23.6,23.58,23.6,60500.0,18.3639,18.3717,18.3561,18.3717,60500.0
2014-02-24 15:35:00,23.59,23.65,23.59,23.64,101200.0,18.3639,18.4106,18.3639,18.4028,101200.0
2014-02-24 15:40:00,23.65,23.66,23.61,23.65,451800.0,18.4106,18.4184,18.3794,18.4106,451800.0
2014-02-24 15:45:00,23.65,23.72,23.64,23.71,422700.0,18.4106,18.4651,18.4028,18.4573,422700.0
2014-02-24 15:50:00,23.72,23.74,23.71,23.74,321700.0,18.4651,18.4806,18.4573,18.4806,321700.0
2014-02-24 15:55:00,23.74,23.74,23.66,23.67,415800.0,18.4806,18.4806,18.4184,18.4262,415800.0
2014-02-25 09:30:00,23.6,23.71,23.6,23.68,199400.0,18.3717,18.4573,18.3717,18.4339,199400.0
2014-02-25 09:35:00,23.68,23.77,23.64,23.66,216000.0,18.4339,18.504,18.4028,18.4184,216000.0
2014-02-25 09:40:00,23.66,23.9,23.65,23.81,418800.0,18.4184,18.6052,18.4106,18.5351,418800.0
2014-02-25 09:45:00,23.81,24.08,23.81,24.02,367400.0,18.5351,18.7453,18.5351,18.6986,367400.0
2014-02-25 09:50:00,24.02,24.07,23.86,23.86,412900.0,18.6986,18.7375,18.5741,18.5741,412900.0
2014-02-25 09:55:00,23.86,23.91,23.8,23.86,290100.0,18.5741,18.613,18.5274,18.5741,290100.0
2014-02-25 10:00:00,23.87,24.06,23.87,24.04,382200.0,18.5818,18.7298,18.5818,18.7142,382200.0
2014-02-25 10:05:00,24.03,24.04,23.92,23.98,188300.0,18.7064,18.7142,18.6208,18.6675,188300.0
2014-02-25 10:10:00,23.98,23.98,23.86,23.86,245500.0,18.6675,18.6675,18.5741,18.5741,245500.0
2014-02-25 10:15:00,23.87,23.96,23.85,23.96,154100.0,18.5818,18.6519,18.5663,18.6519,154100.0
2014-02-25 10:20:00,23.96,23.97,23.87,23.93,119100.0,18.6519,18.6597,18.5818,18.6286,119100.0
2014-02-25 10:25:00,23.92,23.92,23.83,23.85,125700.0,18.6208,18.6208,18.5507,18.5663,125700.0
2014-02-25 10:30:00,23.85,23.86,23.79,23.82,94800.0,18.5663,18.5741,18.5196,18.5429,94800.0
2014-02-25 10:35:00,23.81,23.81,23.69,23.7,135800.0,18.5351,18.5351,18.4417,18.4495,135800.0
2014-02-25 10:40:00,23.7,23.74,23.68,23.7,123500.0,18.4495,18.4806,18.4339,18.4495,123500.0
2014-02-25 10:45:00,23.7,23.73,23.6,23.6,152400.0,18.4495,18.4729,18.3717,18.3717,152400.0
2014-02-25 10:50:00,23.6,23.64,23.56,23.62,140700.0,18.3717,18.4028,18.3405,18.3872,140700.0
2014-02-25 10:55:00,23.61,23.67,23.61,23.67,75300.0,18.3794,18.4262,18.3794,18.4262,75300.0
2014-02-25 11:00:00,23.67,23.71,23.64,23.7,104100.0,18.4262,18.4573,18.4028,18.4495,104100.0
2014-02-25 11:05:00,23.71,23.78,23.71,23.76,82400.0,18.4573,18.5118,18.4573,18.4962,82400.0
2014-02-25 11:10:00,23.76,23.78,23.66,23.67,123300.0,18.4962,18.5118,18.4184,18.4262,123300.0
2014-02-25 11:15:00,23.67,23.75,23.66,23.75,138200.0,18.4262,18.4884,18.4184,18.4884,138200.0
2014-02-25 11:20:00,23.76,23.77,23.72,23.75,58700.0,18.4962,18.504,18.4651,18.4884,58700.0
2014-02-25 11:25:00,23.75,23.76,23.69,23.69,103500.0,18.4884,18.4962,18.4417,18.4417,103500.0
2014-02-25 11:30:00,23.69,23.69,23.64,23.64,66300.0,18.4417,18.4417,18.4028,18.4028,66300.0
2014-02-25 11:35:00,23.64,23.64,23.56,23.59,137700.0,18.4028,18.4028,18.3405,18.3639,137700.0
2014-02-25 11:40:00,23.59,23.66,23.59,23.59,108200.0,18.3639,18.4184,18.3639,18.3639,108200.0
2014-02-25 11:45:00,23.6,23.63,23.58,23.62,104500.0,18.3717,18.395,18.3561,18.3872,104500.0
2014-02-25 11:50:00,23.62,23.64,23.58,23.6,63800.0,18.3872,18.4028,18.3561,18.3717,63800.0
2014-02-25 11:55:00,23.6,23.63,23.59,23.63,100300.0,18.3717,18.395,18.3639,18.395,100300.0
2014-02-25 12:00:00,23.63,23.73,23.63,23.7,77100.0,18.395,18.4729,18.395,18.4495,77100.0
2014-02-25 12:05:00,23.7,23.72,23.67,23.67,55200.0,18.4495,18.4651,18.4262,18.4262,55200.0
2014-02-25 12:10:00,23.67,23.72,23.65,23.72,42000.0,18.4262,18.4651,18.4106,18.4651,42000.0
2014-02-25 12:15:00,23.72,23.76,23.69,23.7,92500.0,18.4651,18.4962,18.4417,18.4495,92500.0
2014-02-25 12:20:00,23.7,23.72,23.68,23.69,32600.0,18.4495,18.4651,18.4339,18.4417,32600.0
2014-02-25 12:25:00,23.69,23.69,23.65,23.67,69100.0,18.4417,18.4417,18.4106,18.4262,69100.0
2014-02-25 12:30:00,23.68,23.72,23.67,23.72,36200.0,18.4339,18.4651,18.4262,18.4651,36200.0
2014-02-25 12:35:00,23.72,23.75,23.7,23.74,58300.0,18.4651,18.4884,18.4495,18.4806,58300.0
2014-02-25 12:40:00,23.74,23.76,23.71,23.74,70800.0,18.4806,18.4962,18.4573,18.4806,70800.0
2014-02-25 12:45:00,23.75,23.79,23.74,23.79,70600.0,18.4884,18.5196,18.4806,18.5196,70600.0
2014-02-25 12:50:00,23.79,23.83,23.77,23.79,108300.0,18.5196,18.5507,18.504,18.5196,108300.0
2014-02-25 12:55:00,23.78,23.81,23.77,23.8,65100.0,18.5118,18.5351,18.504,18.5274,65100.0
2014-02-25 13:00:00,23.8,23.81,23.75,23.8,60300.0,18.5274,18.5351,18.4884,18.5274,60300.0
2014-02-25 13:05:00,23.8,23.84,23.79,23.83,85300.0,18.5274,18.5585,18.5196,18.5507,85300.0
2014-02-25 13:10:00,23.82,23.91,23.82,23.9,123300.0,18.5429,18.613,18.5429,18.6052,123300.0
2014-02-25 13:15:00,23.9,23.9,23.87,23.87,63100.0,18.6052,18.6052,18.5818,18.5818,63100.0
2014-02-25 13:20:00,23.87,23.9,23.84,23.87,49100.0,18.5818,18.6052,18.5585,18.5818,49100.0
2014-02-25 13:25:00,23.86,23.9,23.86,23.88,31000.0,18.5741,18.6052,18.5741,18.5896,31000.0
2014-02-25 13:30:00,23.87,23.89,23.86,23.89,34500.0,18.5818,18.5974,18.5741,18.5974,34500.0
2014-02-25 13:35:00,23.89,23.89,23.83,23.84,27500.0,18.5974,18.5974,18.5507,18.5585,27500.0
2014-02-25 13:40:00,23.83,23.86,23.8,23.82,44600.0,18.5507,18.5741,18.5274,18.5429,44600.0
2014-02-25 13:45:00,23.81,23.84,23.78,23.81,59600.0,18.5351,18.5585,18.5118,18.5351,59600.0
2014-02-25 13:50:00,23.8,23.8,23.78,23.8,39400.0,18.5274,18.5274,18.5118,18.5274,39400.0
2014-02-25 13:55:00,23.8,23.84,23.79,23.82,33300.0,18.5274,18.5585,18.5196,18.5429,33300.0
2014-02-25 14:00:00,23.82,23.85,23.75,23.76,61800.0,18.5429,18.5663,18.4884,18.4962,61800.0
2014-02-25 14:05:00,23.75,23.82,23.75,23.82,69800.0,18.4884,18.5429,18.4884,18.5429,69800.0
2014-02-25 14:10:00,23.81,23.82,23.78,23.82,65000.0,18.5351,18.5429,18.5118,18.5429,65000.0
2014-02-25 14:15:00,23.82,23.84,23.81,23.84,22300.0,18.5429,18.5585,18.5351,18.5585,22300.0
2014-02-25 14:20:00,23.84,23.85,23.82,23.83,59300.0,18.5585,18.5663,18.5429,18.5507,59300.0
2014-02-25 14:25:00,23.84,23.86,23.81,23.85,46000.0,18.5585,18.5741,18.5351,18.5663,46000.0
2014-02-25 14:30:00,23.85,23.88,23.85,23.87,61500.0,18.5663,18.5896,18.5663,18.5818,61500.0
2014-02-25 14:35:00,23.87,23.87,23.82,23.83,33100.0,18.5818,18.5818,18.5429,18.5507,33100.0
2014-02-25 14:40:00,23.82,23.86,23.81,23.83,59300.0,18.5429,18.5741,18.5351,18.5507,59300.0
2014-02-25 14:45:00,23.83,23.84,23.79,23.79,38000.0,18.5507,18.5585,18.5196,18.5196,38000.0
2014-02-25 14:50:00,23.8,23.8,23.78,23.79,40100.0,18.5274,18.5274,18.5118,18.5196,40100.0
2014-02-25 14:55:00,23.79,23.82,23.79,23.79,42400.0,18.5196,18.5429,18.5196,18.5196,42400.0
2014-02-25 15:00:00,23.79,23.81,23.78,23.79,85900.0,18.5196,18.5351,18.5118,18.5196,85900.0
2014-02-25 15:05:00,23.79,23.8,23.78,23.8,39900.0,18.5196,18.5274,18.5118,18.5274,39900.0
2014-02-25 15:10:00,23.8,23.82,23.79,23.82,47700.0,18.5274,18.5429,18.5196,18.5429,47700.0
2014-02-25 15:15:00,23.81,23.86,23.8,23.86,155700.0,18.5351,18.5741,18.5274,18.5741,155700.0
2014-02-25 15:20:00,23.86,23.87,23.85,23.87,37000.0,18.5741,18.5818,18.5663,18.5818,37000.0
2014-02-25 15:25:00,23.87,23.87,23.74,23.76,184700.0,18.5818,18.5818,18.4806,18.4962,184700.0
2014-02-25 15:30:00,23.75,23.78,23.74,23.76,90800.0,18.4884,18.5118,18.4806,18.4962,90800.0
2014-02-25 15:35:00,23.76,23.79,23.73,23.79,356300.0,18.4962,18.5196,18.4729,18.5196,356300.0
2014-02-25 15:40:00,23.78,23.79,23.73,23.73,131200.0,18.5118,18.5196,18.4729,18.4729,131200.0
2014-02-25 15:45:00,23.73,23.74,23.71,23.73,264200.0,18.4729,18.4806,18.4573,18.4729,264200.0
2014-02-25 15:50:00,23.72,23.76,23.69,23.73,337000.0,18.4651,18.4962,18.4417,18.4729,337000.0
2014-02-25 15:55:00,23.72,23.77,23.71,23.76,537000.0,18.4651,18.504,18.4573,18.4962,537000.0
2014-02-26 09:30:00,23.66,23.91,23.5,23.73,374400.0,18.4184,18.613,18.2938,18.4729,374400.0
2014-02-26 09:35:00,23.73,23.82,23.7,23.75,135600.0,18.4729,18.5429,18.4495,18.4884,135600.0
2014-02-26 09:40:00,23.76,23.78,23.61,23.76,194100.0,18.4962,18.5118,18.3794,18.4962,194100.0
2014-02-26 09:45:00,23.75,23.75,23.65,23.67,143500.0,18.4884,18.4884,18.4106,18.4262,143500.0
2014-02-26 09:50:00,23.68,23.71,23.64,23.68,119200.0,18.4339,18.4573,18.4028,18.4339,119200.0
2014-02-26 09:55:00,23.67,23.68,23.65,23.67,105100.0,18.4262,18.4339,18.4106,18.4262,105100.0
2014-02-26 10:00:00,23.67,23.7,23.64,23.65,280400.0,18.4262,18.4495,18.4028,18.4106,280400.0
2014-02-26 10:05:00,23.64,23.72,23.64,23.68,172200.0,18.4028,18.4651,18.4028,18.4339,172200.0
2014-02-26 10:10:00,23.68,23.71,23.62,23.66,199400.0,18.4339,18.4573,18.3872,18.4184,199400.0
2014-02-26 10:15:00,23.66,23.7,23.62,23.69,97300.0,18.4184,18.4495,18.3872,18.4417,97300.0
2014-02-26 10:20:00,23.69,23.7,23.65,23.66,147600.0,18.4417,18.4495,18.4106,18.4184,147600.0
2014-02-26 10:25:00,23.66,23.79,23.66,23.74,143300.0,18.4184,18.5196,18.4184,18.4806,143300.0
2014-02-26 10:30:00,23.74,23.81,23.73,23.78,178400.0,18.4806,18.5351,18.4729,18.5118,178400.0
2014-02-26 10:35:00,23.78,23.78,23.7,23.7,76000.0,18.5118,18.5118,18.4495,18.4495,76000.0
2014-02-26 10:40:00,23.7,23.71,23.64,23.66,192600.0,18.4495,18.4573,18.4028,18.4184,192600.0
2014-02-26 10:45:00,23.66,23.69,23.62,23.64,88900.0,18.4184,18.4417,18.3872,18.4028,88900.0
2014-02-26 10:50:00,23.63,23.66,23.57,23.6,118700.0,18.395,18.4184,18.3483,18.3717,118700.0
2014-02-26 10:55:00,23.6,23.61,23.46,23.48,280900.0,18.3717,18.3794,18.2627,18.2782,280900.0
2014-02-26 11:00:00,23.48,23.55,23.43,23.54,121400.0,18.2782,18.3327,18.2393,18.325,121400.0
2014-02-26 11:05:00,23.55,23.58,23.53,23.57,136800.0,18.3327,18.3561,18.3172,18.3483,136800.0
2014-02-26 11:10:00,23.57,23.64,23.54,23.58,101400.0,18.3483,18.4028,18.325,18.3561,101400.0
2014-02-26 11:15:00,23.57,23.57,23.49,23.51,91500.0,18.3483,18.3483,18.286,18.3016,91500.0
2014-02-26 11:20:00,23.51,23.58,23.5,23.55,269400.0,18.3016,18.3561,18.2938,18.3327,269400.0
2014-02-26 11:25:00,23.56,23.58,23.48,23.5,104700.0,18.3405,18.3561,18.2782,18.2938,104700.0
2014-02-26 11:30:00,23.5,23.52,23.49,23.51,205000.0,18.2938,18.3094,18.286,18.3016,205000.0
2014-02-26 11:35:00,23.51,23.52,23.48,23.49,71500.0,18.3016,18.3094,18.2782,18.286,71500.0
2014-02-26 11:40:00,23.48,23.51,23.46,23.49,201900.0,18.2782,18.3016,18.2627,18.286,201900.0
2014-02-26 11:45:00,23.49,23.5,23.45,23.46,155100.0,18.286,18.2938,18.2549,18.2627,155100.0
2014-02-26 11:50:00,23.46,23.46,23.4,23.45,187900.0,18.2627,18.2627,18.216,18.2549,187900.0
2014-02-26 11:55:00,23.45,23.46,23.41,23.44,130100.0,18.2549,18.2627,18.2238,18.2471,130100.0
2014-02-26 12:00:00,23.44,23.49,23.42,23.48,59000.0,18.2471,18.286,18.2315,18.2782,59000.0
2014-02-26 12:05:00,23.48,23.6,23.48,23.53,104600.0,18.2782,18.3717,18.2782,18.3172,104600.0
2014-02-26 12:10:00,23.52,23.53,23.51,23.52,13100.0,18.3094,18.3172,18.3016,18.3094,13100.0
2014-02-26 12:15:00,23.51,23.54,23.49,23.51,60100.0,18.3016,18.325,18.286,18.3016,60100.0
2014-02-26 12:20:00,23.51,23.52,23.5,23.51,49900.0,18.3016,18.3094,18.2938,18.3016,49900.0
2014-02-26 12:25:00,23.5,23.61,23.5,23.59,181300.0,18.2938,18.3794,18.2938,18.3639,181300.0
2014-02-26 12:30:00,23.6,23.61,23.57,23.6,70600.0,18.3717,18.3794,18.3483,18.3717,70600.0
2014-02-26 12:35:00,23.6,23.64,23.57,23.57,78200.0,18.3717,18.4028,18.3483,18.3483,78200.0
2014-02-26 12:40:00,23.57,23.58,23.52,23.55,80700.0,18.3483,18.3561,18.3094,18.3327,80700.0
2014-02-26 12:45:00,23.55,23.58,23.54,23.58,40100.0,18.3327,18.3561,18.325,18.3561,40100.0
2014-02-26 12:50:00,23.57,23.6,23.56,23.58,209500.0,18.3483,18.3717,18.3405,18.3561,209500.0
2014-02-26 12:55:00,23.58,23.58,23.51,23.52,50400.0,18.3561,18.3561,18.3016,18.3094,50400.0
2014-02-26 13:00:00,23.53,23.53,23.49,23.53,59700.0,18.3172,18.3172,18.286,18.3172,59700.0
2014-02-26 13:05:00,23.54,23.59,23.53,23.57,88100.0,18.325,18.3639,18.3172,18.3483,88100.0
2014-02-26 13:10:00,23.58,23.62,23.55,23.61,74100.0,18.3561,18.3872,18.3327,18.3794,74100.0
2014-02-26 13:15:00,23.6,23.61,23.57,23.58,41900.0,18.3717,18.3794,18.3483,18.3561,41900.0
2014-02-26 13:20:00,23.58,23.58,23.53,23.56,66100.0,18.3561,18.3561,18.3172,18.3405,66100.0
2014-02-26 13:25:00,23.55,23.59,23.53,23.59,40600.0,18.3327,18.3639,18.3172,18.3639,40600.0
2014-02-26 13:30:00,23.59,23.59,23.54,23.57,61300.0,18.3639,18.3639,18.325,18.3483,61300.0
2014-02-26 13:35:00,23.57,23.59,23.54,23.55,39000.0,18.3483,18.3639,18.325,18.3327,39000.0
2014-02-26 13:40:00,23.55,23.55,23.52,23.55,23700.0,18.3327,18.3327,18.3094,18.3327,23700.0
2014-02-26 13:45:00,23.54,23.55,23.49,23.54,130700.0,18.325,18.3327,18.286,18.325,130700.0
2014-02-26 13:50:00,23.55,23.58,23.54,23.57,19800.0,18.3327,18.3561,18.325,18.3483,19800.0
2014-02-26 13:55:00,23.57,23.57,23.52,23.53,24100.0,18.3483,18.3483,18.3094,18.3172,24100.0
2014-02-26 14:00:00,23.52,23.56,23.51,23.53,65200.0,18.3094,18.3405,18.3016,18.3172,65200.0
2014-02-26 14:05:00,23.53,23.54,23.5,23.52,58200.0,18.3172,18.325,18.2938,18.3094,58200.0
2014-02-26 14:10:00,23.51,23.53,23.46,23.48,77400.0,18.3016,18.3172,18.2627,18.2782,77400.0
2014-02-26 14:15:00,23.48,23.51,23.46,23.5,196000.0,18.2782,18.3016,18.2627,18.2938,196000.0
2014-02-26 14:20:00,23.49,23.5,23.47,23.48,83900.0,18.286,18.2938,18.2705,18.2782,83900.0
2014-02-26 14:25:00,23.48,23.49,23.43,23.44,58400.0,18.2782,18.286,18.2393,18.2471,58400.0
2014-02-26 14:30:00,23.44,23.49,23.42,23.48,52700.0,18.2471,18.286,18.2315,18.2782,52700.0
2014-02-26 14:35:00,23.47,23.5,23.47,23.49,44500.0,18.2705,18.2938,18.2705,18.286,44500.0
2014-02-26 14:40:00,23.48,23.55,23.47,23.54,101300.0,18.2782,18.3327,18.2705,18.325,101300.0
2014-02-26 14:45:00,23.55,23.59,23.55,23.57,136000.0,18.3327,18.3639,18.3327,18.3483,136000.0
2014-02-26 14:50:00,23.56,23.57,23.53,23.54,57400.0,18.3405,18.3483,18.3172,18.325,57400.0
2014-02-26 14:55:00,23.54,23.54,23.52,23.53,87400.0,18.325,18.325,18.3094,18.3172,87400.0
2014-02-26 15:00:00,23.53,23.55,23.51,23.53,62800.0,18.3172,18.3327,18.3016,18.3172,62800.0
2014-02-26 15:05:00,23.53,23.54,23.52,23.53,41000.0,18.3172,18.325,18.3094,18.3172,41000.0
2014-02-26 15:10:00,23.52,23.52,23.47,23.5,89200.0,18.3094,18.3094,18.2705,18.2938,89200.0
2014-02-26 15:15:00,23.5,23.54,23.5,23.53,47500.0,18.2938,18.325,18.2938,18.3172,47500.0
2014-02-26 15:20:00,23.52,23.53,23.48,23.49,120000.0,18.3094,18.3172,18.2782,18.286,120000.0
2014-02-26 15:25:00,23.49,23.54,23.48,23.51,144200.0,18.286,18.325,18.2782,18.3016,144200.0
2014-02-26 15:30:00,23.51,23.52,23.48,23.48,98000.0,18.3016,18.3094,18.2782,18.2782,98000.0
2014-02-26 15:35:00,23.48,23.5,23.46,23.46,59600.0,18.2782,18.2938,18.2627,18.2627,59600.0
2014-02-26 15:40:00,23.46,23.48,23.45,23.46,99400.0,18.2627,18.2782,18.2549,18.2627,99400.0
2014-02-26 15:45:00,23.46,23.51,23.46,23.51,138000.0,18.2627,18.3016,18.2627,18.3016,138000.0
2014-02-26 15:50:00,23.51,23.51,23.49,23.5,101800.0,18.3016,18.3016,18.286,18.2938,101800.0
2014-02-26 15:55:00,23.5,23.58,23.5,23.56,316800.0,18.2938,18.3561,18.2938,18.3405,316800.0
2014-02-27 09:30:00,23.61,23.61,23.48,23.49,148200.0,18.3794,18.3794,18.2782,18.286,148200.0
2014-02-27 09:35:00,23.5,23.62,23.37,23.58,323500.0,18.2938,18.3872,18.1926,18.3561,323500.0
2014-02-27 09:40:00,23.58,23.68,23.54,23.64,301300.0,18.3561,18.4339,18.325,18.4028,301300.0
2014-02-27 09:45:00,23.64,23.74,23.57,23.73,112600.0,18.4028,18.4806,18.3483,18.4729,112600.0
2014-02-27 09:50:00,23.72,23.91,23.72,23.9,139100.0,18.4651,18.613,18.4651,18.6052,139100.0
2014-02-27 09:55:00,23.91,24.0,23.85,23.93,216300.0,18.613,18.683,18.5663,18.6286,216300.0
2014-02-27 10:00:00,23.93,23.95,23.88,23.92,95900.0,18.6286,18.6441,18.5896,18.6208,95900.0
2014-02-27 10:05:00,23.93,24.01,23.92,24.01,117700.0,18.6286,18.6908,18.6208,18.6908,117700.0
2014-02-27 10:10:00,24.01,24.07,23.99,24.05,119700.0,18.6908,18.7375,18.6753,18.722,119700.0
2014-02-27 10:15:00,24.05,24.08,23.97,23.97,114300.0,18.722,18.7453,18.6597,18.6597,114300.0
2014-02-27 10:20:00,23.97,24.03,23.92,23.94,162300.0,18.6597,18.7064,18.6208,18.6363,162300.0
2014-02-27 10:25:00,23.95,23.97,23.88,23.89,111300.0,18.6441,18.6597,18.5896,18.5974,111300.0
2014-02-27 10:30:00,23.89,23.94,23.88,23.88,133700.0,18.5974,18.6363,18.5896,18.5896,133700.0
2014-02-27 10:35:00,23.89,23.95,23.89,23.91,58600.0,18.5974,18.6441,18.5974,18.613,58600.0
2014-02-27 10:40:00,23.91,23.91,23.82,23.83,115400.0,18.613,18.613,18.5429,18.5507,115400.0
2014-02-27 10:45:00,23.83,23.93,23.83,23.91,52000.0,18.5507,18.6286,18.5507,18.613,52000.0
2014-02-27 10:50:00,23.91,23.94,23.89,23.93,50900.0,18.613,18.6363,18.5974,18.6286,50900.0
2014-02-27 10:55:00,23.92,23.94,23.9,23.91,65300.0,18.6208,18.6363,18.6052,18.613,65300.0
2014-02-27 11:00:00,23.91,23.94,23.89,23.92,45000.0,18.613,18.6363,18.5974,18.6208,45000.0
2014-02-27 11:05:00,23.93,23.96,23.84,23.87,56900.0,18.6286,18.6519,18.5585,18.5818,56900.0
2014-02-27 11:10:00,23.88,23.92,23.86,23.89,38200.0,18.5896,18.6208,18.5741,18.5974,38200.0
2014-02-27 11:15:00,23.9,23.93,23.87,23.91,73700.0,18.6052,18.6286,18.5818,18.613,73700.0
2014-02-27 11:20:00,23.9,23.94,23.89,23.92,41000.0,18.6052,18.6363,18.5974,18.6208,41000.0
2014-02-27 11:25:00,23.92,23.93,23.89,23.89,39100.0,18.6208,18.6286,18.5974,18.5974,39100.0
2014-02-27 11:30:00,23.89,23.89,23.84,23.85,57000.0,18.5974,18.5974,18.5585,18.5663,57000.0
2014-02-27 11:35:00,23.85,23.85,23.78,23.78,92800.0,18.5663,18.5663,18.5118,18.5118,92800.0
2014-02-27 11:40:00,23.78,23.84,23.76,23.84,43300.0,18.5118,18.5585,18.4962,18.5585,43300.0
2014-02-27 11:45:00,23.83,23.83,23.77,23.8,37800.0,18.5507,18.5507,18.504,18.5274,37800.0
2014-02-27 11:50:00,23.8,23.82,23.77,23.79,25300.0,18.5274,18.5429,18.504,18.5196,25300.0
2014-02-27 11:55:00,23.8,23.86,23.79,23.85,26600.0,18.5274,18.5741,18.5196,18.5663,26600.0
2014-02-27 12:00:00,23.84,23.85,23.79,23.83,30100.0,18.5585,18.5663,18.5196,18.5507,30100.0
2014-02-27 12:05:00,23.82,23.85,23.78,23.78,33800.0,18.5429,18.5663,18.5118,18.5118,33800.0
2014-02-27 12:10:00,23.78,23.78,23.75,23.76,35700.0,18.5118,18.5118,18.4884,18.4962,35700.0
2014-02-27 12:15:00,23.75,23.82,23.75,23.82,25400.0,18.4884,18.5429,18.4884,18.5429,25400.0
2014-02-27 12:20:00,23.81,23.84,23.79,23.79,21700.0,18.5351,18.5585,18.5196,18.5196,21700.0
2014-02-27 12:25:00,23.79,23.8,23.74,23.74,33200.0,18.5196,18.5274,18.4806,18.4806,33200.0
2014-02-27 12:30:00,23.75,23.77,23.73,23.76,34900.0,18.4884,18.504,18.4729,18.4962,34900.0
2014-02-27 12:35:00,23.75,23.78,23.74,23.74,97800.0,18.4884,18.5118,18.4806,18.4806,97800.0
2014-02-27 12:40:00,23.73,23.76,23.72,23.73,50900.0,18.4729,18.4962,18.4651,18.4729,50900.0
2014-02-27 12:45:00,23.73,23.75,23.7,23.71,56000.0,18.4729,18.4884,18.4495,18.4573,56000.0
2014-02-27 12:50:00,23.7,23.72,23.69,23.72,33500.0,18.4495,18.4651,18.4417,18.4651,33500.0
2014-02-27 12:55:00,23.73,23.75,23.71,23.71,54500.0,18.4729,18.4884,18.4573,18.4573,54500.0
2014-02-27 13:00:00,23.71,23.73,23.71,23.71,56900.0,18.4573,18.4729,18.4573,18.4573,56900.0
2014-02-27 13:05:00,23.71,23.73,23.69,23.69,35300.0,18.4573,18.4729,18.4417,18.4417,35300.0
2014-02-27 13:10:00,23.69,23.71,23.64,23.64,87800.0,18.4417,18.4573,18.4028,18.4028,87800.0
2014-02-27 13:15:00,23.64,23.69,23.63,23.69,53400.0,18.4028,18.4417,18.395,18.4417,53400.0
2014-02-27 13:20:00,23.68,23.72,23.68,23.69,109000.0,18.4339,18.4651,18.4339,18.4417,109000.0
2014-02-27 13:25:00,23.69,23.71,23.62,23.66,92400.0,18.4417,18.4573,18.3872,18.4184,92400.0
2014-02-27 13:30:00,23.66,23.68,23.65,23.68,75100.0,18.4184,18.4339,18.4106,18.4339,75100.0
2014-02-27 13:35:00,23.67,23.68,23.63,23.66,68900.0,18.4262,18.4339,18.395,18.4184,68900.0
2014-02-27 13:40:00,23.66,23.68,23.62,23.63,194700.0,18.4184,18.4339,18.3872,18.395,194700.0
2014-02-27 13:45:00,23.62,23.63,23.58,23.6,96000.0,18.3872,18.395,18.3561,18.3717,96000.0
2014-02-27 13:50:00,23.61,23.62,23.58,23.59,89800.0,18.3794,18.3872,18.3561,18.3639,89800.0
2014-02-27 13:55:00,23.59,23.6,23.52,23.53,105400.0,18.3639,18.3717,18.3094,18.3172,105400.0
2014-02-27 14:00:00,23.53,23.55,23.47,23.48,102000.0,18.3172,18.3327,18.2705,18.2782,102000.0
2014-02-27 14:05:00,23.48,23.51,23.44,23.49,128700.0,18.2782,18.3016,18.2471,18.286,128700.0
2014-02-27 14:10:00,23.49,23.51,23.41,23.42,88000.0,18.286,18.3016,18.2238,18.2315,88000.0
2014-02-27 14:15:00,23.42,23.52,23.42,23.51,78600.0,18.2315,18.3094,18.2315,18.3016,78600.0
2014-02-27 14:20:00,23.51,23.55,23.5,23.51,90400.0,18.3016,18.3327,18.2938,18.3016,90400.0
2014-02-27 14:25:00,23.51,23.55,23.51,23.55,47700.0,18.3016,18.3327,18.3016,18.3327,47700.0
2014-02-27 14:30:00,23.54,23.56,23.52,23.56,47100.0,18.325,18.3405,18.3094,18.3405,47100.0
2014-02-27 14:35:00,23.55,23.63,23.55,23.57,74400.0,18.3327,18.395,18.3327,18.3483,74400.0
2014-02-27 14:40:00,23.57,23.63,23.57,23.59,99400.0,18.3483,18.395,18.3483,18.3639,99400.0
2014-02-27 14:45:00,23.6,23.63,23.54,23.54,104800.0,18.3717,18.395,18.325,18.325,104800.0
2014-02-27 14:50:00,23.54,23.58,23.52,23.56,74900.0,18.325,18.3561,18.3094,18.3405,74900.0
2014-02-27 14:55:00,23.56,23.58,23.54,23.56,56000.0,18.3405,18.3561,18.325,18.3405,56000.0
2014-02-27 15:00:00,23.56,23.59,23.54,23.59,66000.0,18.3405,18.3639,18.325,18.3639,66000.0
2014-02-27 15:05:00,23.59,23.62,23.54,23.59,151000.0,18.3639,18.3872,18.325,18.3639,151000.0
2014-02-27 15:10:00,23.58,23.63,23.57,23.62,91500.0,18.3561,18.395,18.3483,18.3872,91500.0
2014-02-27 15:15:00,23.62,23.66,23.59,23.6,119300.0,18.3872,18.4184,18.3639,18.3717,119300.0
2014-02-27 15:20:00,23.6,23.63,23.58,23.6,67900.0,18.3717,18.395,18.3561,18.3717,67900.0
2014-02-27 15:25:00,23.61,23.62,23.56,23.57,141100.0,18.3794,18.3872,18.3405,18.3483,141100.0
2014-02-27 15:30:00,23.57,23.61,23.57,23.6,110100.0,18.3483,18.3794,18.3483,18.3717,110100.0
2014-02-27 15:35:00,23.61,23.63,23.58,23.61,99800.0,18.3794,18.395,18.3561,18.3794,99800.0
2014-02-27 15:40:00,23.6,23.64,23.59,23.6,125100.0,18.3717,18.4028,18.3639,18.3717,125100.0
2014-02-27 15:45:00,23.6,23.65,23.59,23.6,227300.0,18.3717,18.4106,18.3639,18.3717,227300.0
2014-02-27 15:50:00,23.6,23.61,23.58,23.6,147700.0,18.3717,18.3794,18.3561,18.3717,147700.0
2014-02-27 15:55:00,23.6,23.62,23.57,23.6,339500.0,18.3717,18.3872,18.3483,18.3717,339500.0
2014-02-28 09:30:00,23.56,23.6,23.46,23.5,385700.0,18.3405,18.3717,18.2627,18.2938,385700.0
2014-02-28 09:35:00,23.47,23.53,23.37,23.5,155500.0,18.2705,18.3172,18.1926,18.2938,155500.0
2014-02-28 09:40:00,23.49,23.56,23.42,23.51,302400.0,18.286,18.3405,18.2315,18.3016,302400.0
2014-02-28 09:45:00,23.51,23.53,23.33,23.39,247400.0,18.3016,18.3172,18.1615,18.2082,247400.0
2014-02-28 09:50:00,23.39,23.44,23.29,23.3,152600.0,18.2082,18.2471,18.1303,18.1381,152600.0
2014-02-28 09:55:00,23.29,23.3,23.21,23.25,131400.0,18.1303,18.1381,18.0681,18.0992,131400.0
2014-02-28 10:00:00,23.25,23.25,23.11,23.15,392300.0,18.0992,18.0992,17.9902,18.0214,392300.0
2014-02-28 10:05:00,23.15,23.19,23.06,23.19,195500.0,18.0214,18.0525,17.9513,18.0525,195500.0
2014-02-28 10:10:00,23.19,23.22,23.15,23.21,95400.0,18.0525,18.0758,18.0214,18.0681,95400.0
2014-02-28 10:15:00,23.21,23.24,23.2,23.21,101200.0,18.0681,18.0914,18.0603,18.0681,101200.0
2014-02-28 10:20:00,23.21,23.27,23.17,23.26,136700.0,18.0681,18.1148,18.0369,18.107,136700.0
2014-02-28 10:25:00,23.25,23.26,23.12,23.12,205600.0,18.0992,18.107,17.998,17.998,205600.0
2014-02-28 10:30:00,23.11,23.12,23.05,23.06,302700.0,17.9902,17.998,17.9435,17.9513,302700.0
2014-02-28 10:35:00,23.06,23.11,23.02,23.03,163800.0,17.9513,17.9902,17.9202,17.9279,163800.0
2014-02-28 10:40:00,23.02,23.11,23.02,23.1,125000.0,17.9202,17.9902,17.9202,17.9824,125000.0
2014-02-28 10:45:00,23.1,23.15,23.07,23.14,152900.0,17.9824,18.0214,17.9591,18.0136,152900.0
2014-02-28 10:50:00,23.15,23.22,23.15,23.17,60600.0,18.0214,18.0758,18.0214,18.0369,60600.0
2014-02-28 10:55:00,23.18,23.22,23.13,23.14,248300.0,18.0447,18.0758,18.0058,18.0136,248300.0
2014-02-28 11:00:00,23.14,23.2,23.14,23.18,135800.0,18.0136,18.0603,18.0136,18.0447,135800.0
2014-02-28 11:05:00,23.18,23.18,23.08,23.12,107800.0,18.0447,18.0447,17.9669,17.998,107800.0
2014-02-28 11:10:00,23.12,23.17,23.12,23.13,101200.0,17.998,18.0369,17.998,18.0058,101200.0
2014-02-28 11:15:00,23.14,23.15,23.1,23.14,52400.0,18.0136,18.0214,17.9824,18.0136,52400.0
2014-02-28 11:20:00,23.14,23.15,23.08,23.09,104700.0,18.0136,18.0214,17.9669,17.9746,104700.0
2014-02-28 11:25:00,23.09,23.12,23.05,23.1,151500.0,17.9746,17.998,17.9435,17.9824,151500.0
2014-02-28 11:30:00,23.09,23.11,23.07,23.08,60600.0,17.9746,17.9902,17.9591,17.9669,60600.0
2014-02-28 11:35:00,23.08,23.14,23.08,23.1,155100.0,17.9669,18.0136,17.9669,17.9824,155100.0
2014-02-28 11:40:00,23.1,23.17,23.1,23.17,234500.0,17.9824,18.0369,17.9824,18.0369,234500.0
2014-02-28 11:45:00,23.17,23.19,23.12,23.14,131700.0,18.0369,18.0525,17.998,18.0136,131700.0
2014-02-28 11:50:00,23.14,23.2,23.13,23.19,50200.0,18.0136,18.0603,18.0058,18.0525,50200.0
2014-02-28 11:55:00,23.2,23.2,23.13,23.14,42500.0,18.0603,18.0603,18.0058,18.0136,42500.0
2014-02-28 12:00:00,23.14,23.22,23.14,23.21,80400.0,18.0136,18.0758,18.0136,18.0681,80400.0
2014-02-28 12:05:00,23.21,23.21,23.17,23.19,58300.0,18.0681,18.0681,18.0369,18.0525,58300.0
2014-02-28 12:10:00,23.19,23.19,23.16,23.18,68800.0,18.0525,18.0525,18.0291,18.0447,68800.0
2014-02-28 12:15:00,23.19,23.22,23.18,23.22,64200.0,18.0525,18.0758,18.0447,18.0758,64200.0
2014-02-28 12:20:00,23.22,23.28,23.22,23.22,84100.0,18.0758,18.1226,18.0758,18.0758,84100.0
2014-02-28 12:25:00,23.22,23.28,23.21,23.22,85500.0,18.0758,18.1226,18.0681,18.0758,85500.0
2014-02-28 12:30:00,23.23,23.23,23.19,23.19,41600.0,18.0836,18.0836,18.0525,18.0525,41600.0
2014-02-28 12:35:00,23.19,23.24,23.18,23.22,145500.0,18.0525,18.0914,18.0447,18.0758,145500.0
2014-02-28 12:40:00,23.22,23.25,23.18,23.21,112000.0,18.0758,18.0992,18.0447,18.0681,112000.0
2014-02-28 12:45:00,23.21,23.21,23.14,23.15,101800.0,18.0681,18.0681,18.0136,18.0214,101800.0
2014-02-28 12:50:00,23.15,23.19,23.13,23.17,86900.0,18.0214,18.0525,18.0058,18.0369,86900.0
2014-02-28 12:55:00,23.16,23.2,23.14,23.19,84500.0,18.0291,18.0603,18.0136,18.0525,84500.0
2014-02-28 13:00:00,23.19,23.21,23.16,23.21,62700.0,18.0525,18.0681,18.0291,18.0681,62700.0
2014-02-28 13:05:00,23.21,23.23,23.2,23.22,75800.0,18.0681,18.0836,18.0603,18.0758,75800.0
2014-02-28 13:10:00,23.23,23.24,23.21,23.22,44400.0,18.0836,18.0914,18.0681,18.0758,44400.0
2014-02-28 13:15:00,23.22,23.23,23.18,23.18,47600.0,18.0758,18.0836,18.0447,18.0447,47600.0
2014-02-28 13:20:00,23.18,23.21,23.18,23.19,56800.0,18.0447,18.0681,18.0447,18.0525,56800.0
2014-02-28 13:25:00,23.2,23.2,23.16,23.16,56600.0,18.0603,18.0603,18.0291,18.0291,56600.0
2014-02-28 13:30:00,23.17,23.18,23.12,23.14,141000.0,18.0369,18.0447,17.998,18.0136,141000.0
2014-02-28 13:35:00,23.14,23.16,23.12,23.12,75400.0,18.0136,18.0291,17.998,17.998,75400.0
2014-02-28 13:40:00,23.13,23.17,23.13,23.17,106700.0,18.0058,18.0369,18.0058,18.0369,106700.0
2014-02-28 13:45:00,23.17,23.17,23.14,23.16,101600.0,18.0369,18.0369,18.0136,18.0291,101600.0
2014-02-28 13:50:00,23.15,23.17,23.14,23.14,46700.0,18.0214,18.0369,18.0136,18.0136,46700.0
2014-02-28 13:55:00,23.15,23.16,23.14,23.14,46700.0,18.0214,18.0291,18.0136,18.0136,46700.0
2014-02-28 14:00:00,23.15,23.15,23.13,23.14,30000.0,18.0214,18.0214,18.0058,18.0136,30000.0
2014-02-28 14:05:00,23.14,23.19,23.13,23.18,55000.0,18.0136,18.0525,18.0058,18.0447,55000.0
2014-02-28 14:10:00,23.18,23.19,23.14,23.18,77600.0,18.0447,18.0525,18.0136,18.0447,77600.0
2014-02-28 14:15:00,23.19,23.23,23.17,23.23,70700.0,18.0525,18.0836,18.0369,18.0836,70700.0
2014-02-28 14:20:00,23.22,23.23,23.2,23.21,60300.0,18.0758,18.0836,18.0603,18.0681,60300.0
2014-02-28 14:25:00,23.21,23.22,23.17,23.18,96400.0,18.0681,18.0758,18.0369,18.0447,96400.0
2014-02-28 14:30:00,23.18,23.22,23.17,23.17,122700.0,18.0447,18.0758,18.0369,18.0369,122700.0
2014-02-28 14:35:00,23.18,23.2,23.18,23.18,22700.0,18.0447,18.0603,18.0447,18.0447,22700.0
2014-02-28 14:40:00,23.19,23.2,23.14,23.14,108600.0,18.0525,18.0603,18.0136,18.0136,108600.0
2014-02-28 14:45:00,23.14,23.15,23.09,23.1,164600.0,18.0136,18.0214,17.9746,17.9824,164600.0
2014-02-28 14:50:00,23.1,23.14,23.1,23.14,118700.0,17.9824,18.0136,17.9824,18.0136,118700.0
2014-02-28 14:55:00,23.13,23.14,23.08,23.1,112200.0,18.0058,18.0136,17.9669,17.9824,112200.0
2014-02-28 15:00:00,23.1,23.2,23.1,23.2,137100.0,17.9824,18.0603,17.9824,18.0603,137100.0
2014-02-28 15:05:00,23.2,23.21,23.16,23.16,81700.0,18.0603,18.0681,18.0291,18.0291,81700.0
2014-02-28 15:10:00,23.16,23.2,23.13,23.17,109000.0,18.0291,18.0603,18.0058,18.0369,109000.0
2014-02-28 15:15:00,23.16,23.23,23.16,23.2,147500.0,18.0291,18.0836,18.0291,18.0603,147500.0
2014-02-28 15:20:00,23.2,23.22,23.18,23.21,163100.0,18.0603,18.0758,18.0447,18.0681,163100.0
2014-02-28 15:25:00,23.21,23.3,23.2,23.27,146400.0,18.0681,18.1381,18.0603,18.1148,146400.0
2014-02-28 15:30:00,23.28,23.28,23.2,23.24,248700.0,18.1226,18.1226,18.0603,18.0914,248700.0
2014-02-28 15:35:00,23.23,23.29,23.23,23.27,175200.0,18.0836,18.1303,18.0836,18.1148,175200.0
2014-02-28 15:40:00,23.27,23.29,23.25,23.28,197200.0,18.1148,18.1303,18.0992,18.1226,197200.0
2014-02-28 15:45:00,23.29,23.3,23.23,23.23,209400.0,18.1303,18.1381,18.0836,18.0836,209400.0
2014-02-28 15:50:00,23.23,23.29,23.23,23.28,188200.0,18.0836,18.1303,18.0836,18.1226,188200.0
2014-02-28 15:55:00,23.28,23.29,23.22,23.24,455000.0,18.1226,18.1303,18.0758,18.0914,455000.0
2014-03-03 09:30:00,23.88,23.92,23.77,23.92,494300.0,18.5896,18.6208,18.504,18.6208,494300.0
2014-03-03 09:35:00,23.92,23.98,23.67,23.77,237500.0,18.6208,18.6675,18.4262,18.504,237500.0
2014-03-03 09:40:00,23.75,23.83,23.72,23.82,158100.0,18.4884,18.5507,18.4651,18.5429,158100.0
2014-03-03 09:45:00,23.82,23.92,23.82,23.91,241900.0,18.5429,18.6208,18.5429,18.613,241900.0
2014-03-03 09:50:00,23.91,23.94,23.78,23.81,244500.0,18.613,18.6363,18.5118,18.5351,244500.0
2014-03-03 09:55:00,23.8,23.89,23.79,23.79,143100.0,18.5274,18.5974,18.5196,18.5196,143100.0
2014-03-03 10:00:00,23.78,23.85,23.76,23.85,206800.0,18.5118,18.5663,18.4962,18.5663,206800.0
2014-03-03 10:05:00,23.86,23.88,23.76,23.85,149300.0,18.5741,18.5896,18.4962,18.5663,149300.0
2014-03-03 10:10:00,23.86,23.99,23.85,23.99,261200.0,18.5741,18.6753,18.5663,18.6753,261200.0
2014-03-03 10:15:00,23.98,24.07,23.95,24.0,309200.0,18.6675,18.7375,18.6441,18.683,309200.0
2014-03-03 10:20:00,24.0,24.19,24.0,24.18,338200.0,18.683,18.831,18.683,18.8232,338200.0
2014-03-03 10:25:00,24.18,24.25,24.16,24.16,297600.0,18.8232,18.8777,18.8076,18.8076,297600.0
2014-03-03 10:30:00,24.16,24.18,24.11,24.13,143300.0,18.8076,18.8232,18.7687,18.7842,143300.0
2014-03-03 10:35:00,24.13,24.18,24.11,24.15,200300.0,18.7842,18.8232,18.7687,18.7998,200300.0
2014-03-03 10:40:00,24.16,24.17,24.13,24.17,99800.0,18.8076,18.8154,18.7842,18.8154,99800.0
2014-03-03 10:45:00,24.16,24.18,24.12,24.16,128100.0,18.8076,18.8232,18.7765,18.8076,128100.0
2014-03-03 10:50:00,24.16,24.17,24.11,24.13,98200.0,18.8076,18.8154,18.7687,18.7842,98200.0
2014-03-03 10:55:00,24.14,24.15,24.07,24.09,157700.0,18.792,18.7998,18.7375,18.7531,157700.0
2014-03-03 11:00:00,24.09,24.09,24.0,24.0,117200.0,18.7531,18.7531,18.683,18.683,117200.0
2014-03-03 11:05:00,24.01,24.02,23.98,24.01,161400.0,18.6908,18.6986,18.6675,18.6908,161400.0
2014-03-03 11:10:00,24.0,24.01,23.97,23.97,109200.0,18.683,18.6908,18.6597,18.6597,109200.0
2014-03-03 11:15:00,23.97,23.97,23.83,23.83,199700.0,18.6597,18.6597,18.5507,18.5507,199700.0
2014-03-03 11:20:00,23.84,23.9,23.79,23.9,184800.0,18.5585,18.6052,18.5196,18.6052,184800.0
2014-03-03 11:25:00,23.89,23.93,23.85,23.91,66500.0,18.5974,18.6286,18.5663,18.613,66500.0
2014-03-03 11:30:00,23.91,23.97,23.89,23.91,87700.0,18.613,18.6597,18.5974,18.613,87700.0
2014-03-03 11:35:00,23.91,23.91,23.84,23.84,44000.0,18.613,18.613,18.5585,18.5585,44000.0
2014-03-03 11:40:00,23.84,23.85,23.77,23.78,56600.0,18.5585,18.5663,18.504,18.5118,56600.0
2014-03-03 11:45:00,23.79,23.85,23.78,23.79,77100.0,18.5196,18.5663,18.5118,18.5196,77100.0
2014-03-03 11:50:00,23.8,23.83,23.77,23.78,62000.0,18.5274,18.5507,18.504,18.5118,62000.0
2014-03-03 11:55:00,23.79,23.8,23.75,23.78,46200.0,18.5196,18.5274,18.4884,18.5118,46200.0
2014-03-03 12:00:00,23.78,23.78,23.7,23.73,114300.0,18.5118,18.5118,18.4495,18.4729,114300.0
2014-03-03 12:05:00,23.73,23.77,23.73,23.75,36900.0,18.4729,18.504,18.4729,18.4884,36900.0
2014-03-03 12:10:00,23.74,23.82,23.72,23.8,54400.0,18.4806,18.5429,18.4651,18.5274,54400.0
2014-03-03 12:15:00,23.8,23.82,23.69,23.7,101000.0,18.5274,18.5429,18.4417,18.4495,101000.0
2014-03-03 12:20:00,23.7,23.7,23.63,23.7,90800.0,18.4495,18.4495,18.395,18.4495,90800.0
2014-03-03 12:25:00,23.7,23.71,23.65,23.68,117000.0,18.4495,18.4573,18.4106,18.4339,117000.0
2014-03-03 12:30:00,23.68,23.69,23.6,23.61,80800.0,18.4339,18.4417,18.3717,18.3794,80800.0
2014-03-03 12:35:00,23.61,23.61,23.49,23.5,145800.0,18.3794,18.3794,18.286,18.2938,145800.0
2014-03-03 12:40:00,23.51,23.54,23.5,23.53,169100.0,18.3016,18.325,18.2938,18.3172,169100.0
2014-03-03 12:45:00,23.52,23.52,23.49,23.49,140100.0,18.3094,18.3094,18.286,18.286,140100.0
2014-03-03 12:50:00,23.5,23.54,23.48,23.54,123100.0,18.2938,18.325,18.2782,18.325,123100.0
2014-03-03 12:55:00,23.54,23.55,23.52,23.52,47700.0,18.325,18.3327,18.3094,18.3094,47700.0
2014-03-03 13:00:00,23.52,23.54,23.51,23.52,37200.0,18.3094,18.325,18.3016,18.3094,37200.0
2014-03-03 13:05:00,23.53,23.57,23.53,23.55,72900.0,18.3172,18.3483,18.3172,18.3327,72900.0
2014-03-03 13:10:00,23.55,23.59,23.54,23.54,43400.0,18.3327,18.3639,18.325,18.325,43400.0
2014-03-03 13:15:00,23.54,23.55,23.5,23.5,31000.0,18.325,18.3327,18.2938,18.2938,31000.0
2014-03-03 13:20:00,23.5,23.51,23.44,23.46,98400.0,18.2938,18.3016,18.2471,18.2627,98400.0
2014-03-03 13:25:00,23.46,23.55,23.46,23.53,65700.0,18.2627,18.3327,18.2627,18.3172,65700.0
2014-03-03 13:30:00,23.53,23.55,23.52,23.53,35800.0,18.3172,18.3327,18.3094,18.3172,35800.0
2014-03-03 13:35:00,23.52,23.57,23.52,23.57,46600.0,18.3094,18.3483,18.3094,18.3483,46600.0
2014-03-03 13:40:00,23.57,23.58,23.55,23.56,35900.0,18.3483,18.3561,18.3327,18.3405,35900.0
2014-03-03 13:45:00,23.55,23.62,23.55,23.62,126000.0,18.3327,18.3872,18.3327,18.3872,126000.0
2014-03-03 13:50:00,23.62,23.66,23.62,23.63,82200.0,18.3872,18.4184,18.3872,18.395,82200.0
2014-03-03 13:55:00,23.62,23.69,23.62,23.65,79300.0,18.3872,18.4417,18.3872,18.4106,79300.0
2014-03-03 14:00:00,23.64,23.7,23.61,23.7,55500.0,18.4028,18.4495,18.3794,18.4495,55500.0
2014-03-03 14:05:00,23.7,23.7,23.67,23.7,56200.0,18.4495,18.4495,18.4262,18.4495,56200.0
2014-03-03 14:10:00,23.7,23.77,23.69,23.75,61400.0,18.4495,18.504,18.4417,18.4884,61400.0
2014-03-03 14:15:00,23.76,23.77,23.72,23.73,65700.0,18.4962,18.504,18.4651,18.4729,65700.0
2014-03-03 14:20:00,23.73,23.76,23.73,23.73,45200.0,18.4729,18.4962,18.4729,18.4729,45200.0
2014-03-03 14:25:00,23.73,23.73,23.7,23.72,37100.0,18.4729,18.4729,18.4495,18.4651,37100.0
2014-03-03 14:30:00,23.72,23.75,23.7,23.75,58000.0,18.4651,18.4884,18.4495,18.4884,58000.0
2014-03-03 14:35:00,23.75,23.75,23.74,23.75,15900.0,18.4884,18.4884,18.4806,18.4884,15900.0
2014-03-03 14:40:00,23.75,23.83,23.74,23.83,48500.0,18.4884,18.5507,18.4806,18.5507,48500.0
2014-03-03 14:45:00,23.82,23.83,23.75,23.75,66000.0,18.5429,18.5507,18.4884,18.4884,66000.0
2014-03-03 14:50:00,23.75,23.75,23.73,23.74,26100.0,18.4884,18.4884,18.4729,18.4806,26100.0
2014-03-03 14:55:00,23.74,23.74,23.7,23.72,45900.0,18.4806,18.4806,18.4495,18.4651,45900.0
2014-03-03 15:00:00,23.72,23.73,23.69,23.69,26100.0,18.4651,18.4729,18.4417,18.4417,26100.0
2014-03-03 15:05:00,23.69,23.69,23.65,23.66,60200.0,18.4417,18.4417,18.4106,18.4184,60200.0
2014-03-03 15:10:00,23.66,23.69,23.65,23.67,54900.0,18.4184,18.4417,18.4106,18.4262,54900.0
2014-03-03 15:15:00,23.68,23.7,23.65,23.66,53400.0,18.4339,18.4495,18.4106,18.4184,53400.0
2014-03-03 15:20:00,23.65,23.67,23.63,23.66,50500.0,18.4106,18.4262,18.395,18.4184,50500.0
2014-03-03 15:25:00,23.67,23.67,23.64,23.66,75500.0,18.4262,18.4262,18.4028,18.4184,75500.0
2014-03-03 15:30:00,23.66,23.66,23.6,23.61,60000.0,18.4184,18.4184,18.3717,18.3794,60000.0
2014-03-03 15:35:00,23.6,23.61,23.57,23.58,70600.0,18.3717,18.3794,18.3483,18.3561,70600.0
2014-03-03 15:40:00,23.59,23.61,23.58,23.59,108200.0,18.3639,18.3794,18.3561,18.3639,108200.0
2014-03-03 15:45:00,23.59,23.65,23.59,23.62,174200.0,18.3639,18.4106,18.3639,18.3872,174200.0
2014-03-03 15:50:00,23.62,23.64,23.62,23.63,164900.0,18.3872,18.4028,18.3872,18.395,164900.0
2014-03-03 15:55:00,23.64,23.65,23.6,23.63,435900.0,18.4028,18.4106,18.3717,18.395,435900.0
2014-03-04 09:30:00,23.43,23.49,23.37,23.37,177000.0,18.2393,18.286,18.1926,18.1926,177000.0
2014-03-04 09:35:00,23.37,23.48,23.28,23.44,144100.0,18.1926,18.2782,18.1226,18.2471,144100.0
2014-03-04 09:40:00,23.43,23.47,23.38,23.47,121400.0,18.2393,18.2705,18.2004,18.2705,121400.0
2014-03-04 09:45:00,23.47,23.54,23.45,23.51,120200.0,18.2705,18.325,18.2549,18.3016,120200.0
2014-03-04 09:50:00,23.52,23.58,23.52,23.56,101900.0,18.3094,18.3561,18.3094,18.3405,101900.0
2014-03-04 09:55:00,23.56,23.63,23.53,23.55,68400.0,18.3405,18.395,18.3172,18.3327,68400.0
2014-03-04 10:00:00,23.55,23.63,23.51,23.61,89100.0,18.3327,18.395,18.3016,18.3794,89100.0
2014-03-04 10:05:00,23.6,23.82,23.6,23.73,257700.0,18.3717,18.5429,18.3717,18.4729,257700.0
2014-03-04 10:10:00,23.73,23.82,23.71,23.8,89800.0,18.4729,18.5429,18.4573,18.5274,89800.0
2014-03-04 10:15:00,23.79,23.8,23.75,23.79,91100.0,18.5196,18.5274,18.4884,18.5196,91100.0
2014-03-04 10:20:00,23.79,23.93,23.79,23.91,308500.0,18.5196,18.6286,18.5196,18.613,308500.0
2014-03-04 10:25:00,23.91,23.94,23.8,23.81,181300.0,18.613,18.6363,18.5274,18.5351,181300.0
2014-03-04 10:30:00,23.81,23.9,23.81,23.9,83200.0,18.5351,18.6052,18.5351,18.6052,83200.0
2014-03-04 10:35:00,23.91,23.92,23.87,23.9,92700.0,18.613,18.6208,18.5818,18.6052,92700.0
2014-03-04 10:40:00,23.9,23.93,23.87,23.93,133600.0,18.6052,18.6286,18.5818,18.6286,133600.0
2014-03-04 10:45:00,23.92,23.94,23.88,23.88,67400.0,18.6208,18.6363,18.5896,18.5896,67400.0
2014-03-04 10:50:00,23.89,23.9,23.85,23.86,74200.0,18.5974,18.6052,18.5663,18.5741,74200.0
2014-03-04 10:55:00,23.85,23.86,23.81,23.82,45500.0,18.5663,18.5741,18.5351,18.5429,45500.0
2014-03-04 11:00:00,23.83,23.89,23.82,23.88,85400.0,18.5507,18.5974,18.5429,18.5896,85400.0
2014-03-04 11:05:00,23.88,23.94,23.87,23.94,60900.0,18.5896,18.6363,18.5818,18.6363,60900.0
2014-03-04 11:10:00,23.93,23.98,23.88,23.97,120900.0,18.6286,18.6675,18.5896,18.6597,120900.0
2014-03-04 11:15:00,23.97,24.01,23.95,23.96,150600.0,18.6597,18.6908,18.6441,18.6519,150600.0
2014-03-04 11:20:00,23.96,24.01,23.96,24.01,67000.0,18.6519,18.6908,18.6519,18.6908,67000.0
2014-03-04 11:25:00,24.01,24.06,24.0,24.06,121800.0,18.6908,18.7298,18.683,18.7298,121800.0
2014-03-04 11:30:00,24.06,24.06,24.02,24.05,120600.0,18.7298,18.7298,18.6986,18.722,120600.0
2014-03-04 11:35:00,24.04,24.09,24.04,24.07,104500.0,18.7142,18.7531,18.7142,18.7375,104500.0
2014-03-04 11:40:00,24.08,24.14,24.07,24.14,107700.0,18.7453,18.792,18.7375,18.792,107700.0
2014-03-04 11:45:00,24.13,24.16,24.12,24.14,113500.0,18.7842,18.8076,18.7765,18.792,113500.0
2014-03-04 11:50:00,24.15,24.18,24.14,24.18,116200.0,18.7998,18.8232,18.792,18.8232,116200.0
2014-03-04 11:55:00,24.17,24.18,24.12,24.13,107700.0,18.8154,18.8232,18.7765,18.7842,107700.0
2014-03-04 12:00:00,24.13,24.14,24.05,24.06,103400.0,18.7842,18.792,18.722,18.7298,103400.0
2014-03-04 12:05:00,24.05,24.09,24.05,24.08,72700.0,18.722,18.7531,18.722,18.7453,72700.0
2014-03-04 12:10:00,24.07,24.09,24.04,24.04,45500.0,18.7375,18.7531,18.7142,18.7142,45500.0
2014-03-04 12:15:00,24.04,24.07,24.01,24.07,156300.0,18.7142,18.7375,18.6908,18.7375,156300.0
2014-03-04 12:20:00,24.06,24.11,24.05,24.1,72200.0,18.7298,18.7687,18.722,18.7609,72200.0
2014-03-04 12:25:00,24.09,24.1,24.01,24.03,79500.0,18.7531,18.7609,18.6908,18.7064,79500.0
2014-03-04 12:30:00,24.03,24.06,24.02,24.06,64400.0,18.7064,18.7298,18.6986,18.7298,64400.0
2014-03-04 12:35:00,24.05,24.07,24.02,24.03,47100.0,18.722,18.7375,18.6986,18.7064,47100.0
2014-03-04 12:40:00,24.03,24.09,24.02,24.07,66200.0,18.7064,18.7531,18.6986,18.7375,66200.0
2014-03-04 12:45:00,24.07,24.07,24.02,24.05,118200.0,18.7375,18.7375,18.6986,18.722,118200.0
2014-03-04 12:50:00,24.06,24.06,24.04,24.06,25200.0,18.7298,18.7298,18.7142,18.7298,25200.0
2014-03-04 12:55:00,24.05,24.09,24.04,24.07,53400.0,18.722,18.7531,18.7142,18.7375,53400.0
2014-03-04 13:00:00,24.06,24.09,24.06,24.06,32800.0,18.7298,18.7531,18.7298,18.7298,32800.0
2014-03-04 13:05:00,24.06,24.09,24.06,24.08,32700.0,18.7298,18.7531,18.7298,18.7453,32700.0
2014-03-04 13:10:00,24.08,24.12,24.08,24.11,46400.0,18.7453,18.7765,18.7453,18.7687,46400.0
2014-03-04 13:15:00,24.11,24.14,24.08,24.11,48900.0,18.7687,18.792,18.7453,18.7687,48900.0
2014-03-04 13:20:00,24.1,24.12,24.04,24.05,94600.0,18.7609,18.7765,18.7142,18.722,94600.0
2014-03-04 13:25:00,24.05,24.1,24.03,24.06,112000.0,18.722,18.7609,18.7064,18.7298,112000.0
2014-03-04 13:30:00,24.07,24.07,24.03,24.05,48400.0,18.7375,18.7375,18.7064,18.722,48400.0
2014-03-04 13:35:00,24.05,24.05,24.01,24.01,33000.0,18.722,18.722,18.6908,18.6908,33000.0
2014-03-04 13:40:00,24.01,24.02,24.0,24.01,77600.0,18.6908,18.6986,18.683,18.6908,77600.0
2014-03-04 13:45:00,24.0,24.05,24.0,24.04,53400.0,18.683,18.722,18.683,18.7142,53400.0
2014-03-04 13:50:00,24.04,24.06,24.02,24.05,77200.0,18.7142,18.7298,18.6986,18.722,77200.0
2014-03-04 13:55:00,24.05,24.07,24.04,24.06,42700.0,18.722,18.7375,18.7142,18.7298,42700.0
2014-03-04 14:00:00,24.06,24.09,24.05,24.08,74000.0,18.7298,18.7531,18.722,18.7453,74000.0
2014-03-04 14:05:00,24.08,24.09,24.05,24.06,39300.0,18.7453,18.7531,18.722,18.7298,39300.0
2014-03-04 14:10:00,24.07,24.09,24.05,24.07,33400.0,18.7375,18.7531,18.722,18.7375,33400.0
2014-03-04 14:15:00,24.07,24.09,24.05,24.08,34500.0,18.7375,18.7531,18.722,18.7453,34500.0
2014-03-04 14:20:00,24.08,24.13,24.08,24.11,95300.0,18.7453,18.7842,18.7453,18.7687,95300.0
2014-03-04 14:25:00,24.12,24.15,24.11,24.15,49000.0,18.7765,18.7998,18.7687,18.7998,49000.0
2014-03-04 14:30:00,24.14,24.16,24.12,24.12,50300.0,18.792,18.8076,18.7765,18.7765,50300.0
2014-03-04 14:35:00,24.11,24.15,24.11,24.14,50500.0,18.7687,18.7998,18.7687,18.792,50500.0
2014-03-04 14:40:00,24.14,24.16,24.11,24.13,52100.0,18.792,18.8076,18.7687,18.7842,52100.0
2014-03-04 14:45:00,24.13,24.13,24.1,24.12,68300.0,18.7842,18.7842,18.7609,18.7765,68300.0
2014-03-04 14:50:00,24.13,24.13,24.1,24.13,48400.0,18.7842,18.7842,18.7609,18.7842,48400.0
2014-03-04 14:55:00,24.13,24.15,24.11,24.14,111900.0,18.7842,18.7998,18.7687,18.792,111900.0
2014-03-04 15:00:00,24.14,24.15,24.12,24.14,58700.0,18.792,18.7998,18.7765,18.792,58700.0
2014-03-04 15:05:00,24.14,24.15,24.13,24.13,56500.0,18.792,18.7998,18.7842,18.7842,56500.0
2014-03-04 15:10:00,24.13,24.15,24.13,24.15,76900.0,18.7842,18.7998,18.7842,18.7998,76900.0
2014-03-04 15:15:00,24.14,24.16,24.14,24.15,60100.0,18.792,18.8076,18.792,18.7998,60100.0
2014-03-04 15:20:00,24.15,24.15,24.14,24.14,65200.0,18.7998,18.7998,18.792,18.792,65200.0
2014-03-04 15:25:00,24.14,24.17,24.14,24.16,139100.0,18.792,18.8154,18.792,18.8076,139100.0
2014-03-04 15:30:00,24.15,24.16,24.09,24.12,140800.0,18.7998,18.8076,18.7531,18.7765,140800.0
2014-03-04 15:35:00,24.12,24.17,24.12,24.16,148100.0,18.7765,18.8154,18.7765,18.8076,148100.0
2014-03-04 15:40:00,24.16,24.17,24.15,24.17,127800.0,18.8076,18.8154,18.7998,18.8154,127800.0
2014-03-04 15:45:00,24.17,24.2,24.16,24.16,237500.0,18.8154,18.8387,18.8076,18.8076,237500.0
2014-03-04 15:50:00,24.17,24.17,24.16,24.17,159900.0,18.8154,18.8154,18.8076,18.8154,159900.0
2014-03-04 15:55:00,24.17,24.18,24.12,24.15,584200.0,18.8154,18.8232,18.7765,18.7998,584200.0
2014-03-05 09:30:00,24.2,24.34,24.14,24.29,308100.0,18.8387,18.9477,18.792,18.9088,308100.0
2014-03-05 09:35:00,24.3,24.34,24.24,24.28,278500.0,18.9166,18.9477,18.8699,18.901,278500.0
2014-03-05 09:40:00,24.28,24.28,24.08,24.11,152100.0,18.901,18.901,18.7453,18.7687,152100.0
2014-03-05 09:45:00,24.11,24.25,24.11,24.22,95700.0,18.7687,18.8777,18.7687,18.8543,95700.0
2014-03-05 09:50:00,24.22,24.23,24.11,24.15,55900.0,18.8543,18.8621,18.7687,18.7998,55900.0
2014-03-05 09:55:00,24.16,24.34,24.16,24.33,142100.0,18.8076,18.9477,18.8076,18.9399,142100.0
2014-03-05 10:00:00,24.33,24.41,24.29,24.34,160700.0,18.9399,19.0022,18.9088,18.9477,160700.0
2014-03-05 10:05:00,24.35,24.35,24.28,24.3,95400.0,18.9555,18.9555,18.901,18.9166,95400.0
2014-03-05 10:10:00,24.31,24.46,24.3,24.43,151400.0,18.9244,19.0411,18.9166,19.0178,151400.0
2014-03-05 10:15:00,24.43,24.52,24.43,24.52,174200.0,19.0178,19.0878,19.0178,19.0878,174200.0
2014-03-05 10:20:00,24.52,24.64,24.52,24.61,259000.0,19.0878,19.1813,19.0878,19.1579,259000.0
2014-03-05 10:25:00,24.6,24.62,24.56,24.58,84300.0,19.1501,19.1657,19.119,19.1346,84300.0
2014-03-05 10:30:00,24.58,24.58,24.48,24.48,104400.0,19.1346,19.1346,19.0567,19.0567,104400.0
2014-03-05 10:35:00,24.48,24.49,24.41,24.48,107200.0,19.0567,19.0645,19.0022,19.0567,107200.0
2014-03-05 10:40:00,24.48,24.5,24.45,24.45,109300.0,19.0567,19.0723,19.0334,19.0334,109300.0
2014-03-05 10:45:00,24.46,24.47,24.39,24.42,113100.0,19.0411,19.0489,18.9866,19.01,113100.0
2014-03-05 10:50:00,24.42,24.45,24.38,24.38,66500.0,19.01,19.0334,18.9789,18.9789,66500.0
2014-03-05 10:55:00,24.39,24.42,24.35,24.41,52300.0,18.9866,19.01,18.9555,19.0022,52300.0
2014-03-05 11:00:00,24.41,24.45,24.4,24.42,54300.0,19.0022,19.0334,18.9944,19.01,54300.0
2014-03-05 11:05:00,24.42,24.46,24.42,24.46,70700.0,19.01,19.0411,19.01,19.0411,70700.0
2014-03-05 11:10:00,24.46,24.49,24.44,24.48,36200.0,19.0411,19.0645,19.0256,19.0567,36200.0
2014-03-05 11:15:00,24.48,24.53,24.46,24.47,68000.0,19.0567,19.0956,19.0411,19.0489,68000.0
2014-03-05 11:20:00,24.47,24.48,24.45,24.46,49500.0,19.0489,19.0567,19.0334,19.0411,49500.0
2014-03-05 11:25:00,24.46,24.47,24.41,24.43,69300.0,19.0411,19.0489,19.0022,19.0178,69300.0
2014-03-05 11:30:00,24.43,24.47,24.42,24.44,29700.0,19.0178,19.0489,19.01,19.0256,29700.0
2014-03-05 11:35:00,24.45,24.47,24.41,24.41,28000.0,19.0334,19.0489,19.0022,19.0022,28000.0
2014-03-05 11:40:00,24.41,24.42,24.39,24.4,44600.0,19.0022,19.01,18.9866,18.9944,44600.0
2014-03-05 11:45:00,24.4,24.4,24.34,24.34,49100.0,18.9944,18.9944,18.9477,18.9477,49100.0
2014-03-05 11:50:00,24.34,24.39,24.33,24.38,59800.0,18.9477,18.9866,18.9399,18.9789,59800.0
2014-03-05 11:55:00,24.39,24.43,24.39,24.42,86400.0,18.9866,19.0178,18.9866,19.01,86400.0
2014-03-05 12:00:00,24.41,24.42,24.39,24.39,25000.0,19.0022,19.01,18.9866,18.9866,25000.0
2014-03-05 12:05:00,24.4,24.4,24.37,24.38,13900.0,18.9944,18.9944,18.9711,18.9789,13900.0
2014-03-05 12:10:00,24.37,24.42,24.37,24.41,41300.0,18.9711,19.01,18.9711,19.0022,41300.0
2014-03-05 12:15:00,24.41,24.41,24.34,24.34,35100.0,19.0022,19.0022,18.9477,18.9477,35100.0
2014-03-05 12:20:00,24.35,24.42,24.35,24.42,47200.0,18.9555,19.01,18.9555,19.01,47200.0
2014-03-05 12:25:00,24.42,24.44,24.4,24.42,31700.0,19.01,19.0256,18.9944,19.01,31700.0
2014-03-05 12:30:00,24.41,24.45,24.4,24.45,34000.0,19.0022,19.0334,18.9944,19.0334,34000.0
2014-03-05 12:35:00,24.45,24.45,24.39,24.39,31300.0,19.0334,19.0334,18.9866,18.9866,31300.0
2014-03-05 12:40:00,24.4,24.45,24.39,24.44,46000.0,18.9944,19.0334,18.9866,19.0256,46000.0
2014-03-05 12:45:00,24.45,24.47,24.44,24.46,32800.0,19.0334,19.0489,19.0256,19.0411,32800.0
2014-03-05 12:50:00,24.46,24.48,24.43,24.48,36600.0,19.0411,19.0567,19.0178,19.0567,36600.0
2014-03-05 12:55:00,24.48,24.51,24.47,24.5,56900.0,19.0567,19.0801,19.0489,19.0723,56900.0
2014-03-05 13:00:00,24.5,24.51,24.44,24.47,45000.0,19.0723,19.0801,19.0256,19.0489,45000.0
2014-03-05 13:05:00,24.48,24.52,24.46,24.52,40500.0,19.0567,19.0878,19.0411,19.0878,40500.0
2014-03-05 13:10:00,24.51,24.52,24.5,24.51,94500.0,19.0801,19.0878,19.0723,19.0801,94500.0
2014-03-05 13:15:00,24.51,24.55,24.5,24.52,63500.0,19.0801,19.1112,19.0723,19.0878,63500.0
2014-03-05 13:20:00,24.52,24.52,24.47,24.49,61600.0,19.0878,19.0878,19.0489,19.0645,61600.0
2014-03-05 13:25:00,24.49,24.49,24.44,24.48,44500.0,19.0645,19.0645,19.0256,19.0567,44500.0
2014-03-05 13:30:00,24.47,24.49,24.47,24.47,15500.0,19.0489,19.0645,19.0489,19.0489,15500.0
2014-03-05 13:35:00,24.48,24.48,24.45,24.48,51400.0,19.0567,19.0567,19.0334,19.0567,51400.0
2014-03-05 13:40:00,24.47,24.48,24.46,24.47,21000.0,19.0489,19.0567,19.0411,19.0489,21000.0
2014-03-05 13:45:00,24.46,24.49,24.45,24.48,67900.0,19.0411,19.0645,19.0334,19.0567,67900.0
2014-03-05 13:50:00,24.48,24.48,24.45,24.45,80200.0,19.0567,19.0567,19.0334,19.0334,80200.0
2014-03-05 13:55:00,24.45,24.46,24.41,24.41,18800.0,19.0334,19.0411,19.0022,19.0022,18800.0
2014-03-05 14:00:00,24.42,24.42,24.36,24.36,68000.0,19.01,19.01,18.9633,18.9633,68000.0
2014-03-05 14:05:00,24.35,24.38,24.33,24.35,54900.0,18.9555,18.9789,18.9399,18.9555,54900.0
2014-03-05 14:10:00,24.35,24.43,24.35,24.38,91200.0,18.9555,19.0178,18.9555,18.9789,91200.0
2014-03-05 14:15:00,24.37,24.45,24.37,24.44,53400.0,18.9711,19.0334,18.9711,19.0256,53400.0
2014-03-05 14:20:00,24.43,24.44,24.4,24.42,32200.0,19.0178,19.0256,18.9944,19.01,32200.0
2014-03-05 14:25:00,24.42,24.46,24.4,24.46,56700.0,19.01,19.0411,18.9944,19.0411,56700.0
2014-03-05 14:30:00,24.45,24.47,24.44,24.47,36500.0,19.0334,19.0489,19.0256,19.0489,36500.0
2014-03-05 14:35:00,24.47,24.5,24.44,24.5,62900.0,19.0489,19.0723,19.0256,19.0723,62900.0
2014-03-05 14:40:00,24.5,24.54,24.5,24.53,65200.0,19.0723,19.1034,19.0723,19.0956,65200.0
2014-03-05 14:45:00,24.53,24.54,24.5,24.52,45000.0,19.0956,19.1034,19.0723,19.0878,45000.0
2014-03-05 14:50:00,24.52,24.52,24.47,24.47,24400.0,19.0878,19.0878,19.0489,19.0489,24400.0
2014-03-05 14:55:00,24.47,24.5,24.47,24.48,45400.0,19.0489,19.0723,19.0489,19.0567,45400.0
2014-03-05 15:00:00,24.48,24.52,24.46,24.46,65500.0,19.0567,19.0878,19.0411,19.0411,65500.0
2014-03-05 15:05:00,24.46,24.48,24.46,24.47,48300.0,19.0411,19.0567,19.0411,19.0489,48300.0
2014-03-05 15:10:00,24.47,24.5,24.46,24.49,77000.0,19.0489,19.0723,19.0411,19.0645,77000.0
2014-03-05 15:15:00,24.5,24.51,24.47,24.48,49900.0,19.0723,19.0801,19.0489,19.0567,49900.0
2014-03-05 15:20:00,24.48,24.51,24.47,24.49,43300.0,19.0567,19.0801,19.0489,19.0645,43300.0
2014-03-05 15:25:00,24.5,24.5,24.47,24.5,58200.0,19.0723,19.0723,19.0489,19.0723,58200.0
2014-03-05 15:30:00,24.5,24.5,24.45,24.49,86200.0,19.0723,19.0723,19.0334,19.0645,86200.0
2014-03-05 15:35:00,24.49,24.54,24.48,24.54,186500.0,19.0645,19.1034,19.0567,19.1034,186500.0
2014-03-05 15:40:00,24.54,24.6,24.52,24.57,403700.0,19.1034,19.1501,19.0878,19.1268,403700.0
2014-03-05 15:45:00,24.57,24.58,24.53,24.56,556100.0,19.1268,19.1346,19.0956,19.119,556100.0
2014-03-05 15:50:00,24.57,24.59,24.55,24.58,384800.0,19.1268,19.1423,19.1112,19.1346,384800.0
2014-03-05 15:55:00,24.58,24.66,24.57,24.59,939800.0,19.1346,19.1968,19.1268,19.1423,939800.0
2014-03-06 09:30:00,24.67,24.73,24.59,24.6,235600.0,19.2046,19.2513,19.1423,19.1501,235600.0
2014-03-06 09:35:00,24.59,24.65,24.53,24.62,112800.0,19.1423,19.189,19.0956,19.1657,112800.0
2014-03-06 09:40:00,24.63,24.68,24.61,24.62,82200.0,19.1735,19.2124,19.1579,19.1657,82200.0
2014-03-06 09:45:00,24.61,24.74,24.55,24.73,237100.0,19.1579,19.2591,19.1112,19.2513,237100.0
2014-03-06 09:50:00,24.73,24.83,24.7,24.82,118700.0,19.2513,19.3292,19.228,19.3214,118700.0
2014-03-06 09:55:00,24.83,24.9,24.82,24.86,146100.0,19.3292,19.3837,19.3214,19.3525,146100.0
2014-03-06 10:00:00,24.86,24.91,24.84,24.91,97200.0,19.3525,19.3914,19.337,19.3914,97200.0
2014-03-06 10:05:00,24.9,24.96,24.89,24.93,169400.0,19.3837,19.4304,19.3759,19.407,169400.0
2014-03-06 10:10:00,24.93,24.95,24.85,24.95,161300.0,19.407,19.4226,19.3447,19.4226,161300.0
2014-03-06 10:15:00,24.94,24.94,24.85,24.85,92700.0,19.4148,19.4148,19.3447,19.3447,92700.0
2014-03-06 10:20:00,24.85,24.93,24.85,24.92,163400.0,19.3447,19.407,19.3447,19.3992,163400.0
2014-03-06 10:25:00,24.93,25.02,24.92,25.01,261600.0,19.407,19.4771,19.3992,19.4693,261600.0
2014-03-06 10:30:00,25.02,25.05,24.99,25.04,71200.0,19.4771,19.5004,19.4537,19.4926,71200.0
2014-03-06 10:35:00,25.03,25.04,24.95,24.95,87100.0,19.4849,19.4926,19.4226,19.4226,87100.0
2014-03-06 10:40:00,24.94,24.97,24.94,24.97,51000.0,19.4148,19.4382,19.4148,19.4382,51000.0
2014-03-06 10:45:00,24.96,24.96,24.93,24.94,56000.0,19.4304,19.4304,19.407,19.4148,56000.0
2014-03-06 10:50:00,24.93,24.93,24.86,24.87,52100.0,19.407,19.407,19.3525,19.3603,52100.0
2014-03-06 10:55:00,24.86,24.86,24.82,24.85,70500.0,19.3525,19.3525,19.3214,19.3447,70500.0
2014-03-06 11:00:00,24.84,24.85,24.81,24.83,59700.0,19.337,19.3447,19.3136,19.3292,59700.0
2014-03-06 11:05:00,24.83,24.88,24.83,24.86,80600.0,19.3292,19.3681,19.3292,19.3525,80600.0
2014-03-06 11:10:00,24.87,24.9,24.85,24.89,56100.0,19.3603,19.3837,19.3447,19.3759,56100.0
2014-03-06 11:15:00,24.89,24.92,24.88,24.89,41800.0,19.3759,19.3992,19.3681,19.3759,41800.0
2014-03-06 11:20:00,24.89,24.92,24.88,24.88,44100.0,19.3759,19.3992,19.3681,19.3681,44100.0
2014-03-06 11:25:00,24.88,24.92,24.87,24.88,61100.0,19.3681,19.3992,19.3603,19.3681,61100.0
2014-03-06 11:30:00,24.88,24.89,24.85,24.87,52300.0,19.3681,19.3759,19.3447,19.3603,52300.0
2014-03-06 11:35:00,24.87,24.87,24.8,24.82,67400.0,19.3603,19.3603,19.3058,19.3214,67400.0
2014-03-06 11:40:00,24.82,24.84,24.81,24.81,25300.0,19.3214,19.337,19.3136,19.3136,25300.0
2014-03-06 11:45:00,24.82,24.83,24.81,24.83,17800.0,19.3214,19.3292,19.3136,19.3292,17800.0
2014-03-06 11:50:00,24.83,24.83,24.82,24.83,15400.0,19.3292,19.3292,19.3214,19.3292,15400.0
2014-03-06 11:55:00,24.83,24.9,24.83,24.89,68800.0,19.3292,19.3837,19.3292,19.3759,68800.0
2014-03-06 12:00:00,24.89,24.93,24.88,24.93,48800.0,19.3759,19.407,19.3681,19.407,48800.0
2014-03-06 12:05:00,24.93,24.94,24.92,24.94,50600.0,19.407,19.4148,19.3992,19.4148,50600.0
2014-03-06 12:10:00,24.93,25.0,24.93,25.0,88400.0,19.407,19.4615,19.407,19.4615,88400.0
2014-03-06 12:15:00,25.0,25.02,24.99,24.99,65300.0,19.4615,19.4771,19.4537,19.4537,65300.0
2014-03-06 12:20:00,24.99,25.03,24.99,25.03,85300.0,19.4537,19.4849,19.4537,19.4849,85300.0
2014-03-06 12:25:00,25.02,25.03,24.97,24.98,27200.0,19.4771,19.4849,19.4382,19.4459,27200.0
2014-03-06 12:30:00,24.97,25.01,24.97,25.0,40400.0,19.4382,19.4693,19.4382,19.4615,40400.0
2014-03-06 12:35:00,25.01,25.04,25.0,25.04,53800.0,19.4693,19.4926,19.4615,19.4926,53800.0
2014-03-06 12:40:00,25.04,25.05,25.03,25.05,40800.0,19.4926,19.5004,19.4849,19.5004,40800.0
2014-03-06 12:45:00,25.05,25.05,25.04,25.04,42200.0,19.5004,19.5004,19.4926,19.4926,42200.0
2014-03-06 12:50:00,25.05,25.07,25.04,25.07,63200.0,19.5004,19.516,19.4926,19.516,63200.0
2014-03-06 12:55:00,25.07,25.08,24.98,25.0,78200.0,19.516,19.5238,19.4459,19.4615,78200.0
2014-03-06 13:00:00,24.99,25.01,24.97,24.97,50500.0,19.4537,19.4693,19.4382,19.4382,50500.0
2014-03-06 13:05:00,24.98,25.05,24.98,25.05,69000.0,19.4459,19.5004,19.4459,19.5004,69000.0
2014-03-06 13:10:00,25.05,25.07,25.04,25.04,73700.0,19.5004,19.516,19.4926,19.4926,73700.0
2014-03-06 13:15:00,25.03,25.04,25.0,25.03,65100.0,19.4849,19.4926,19.4615,19.4849,65100.0
2014-03-06 13:20:00,25.02,25.03,24.98,25.0,42800.0,19.4771,19.4849,19.4459,19.4615,42800.0
2014-03-06 13:25:00,25.0,25.02,24.98,24.99,56300.0,19.4615,19.4771,19.4459,19.4537,56300.0
2014-03-06 13:30:00,24.99,25.0,24.94,24.96,33300.0,19.4537,19.4615,19.4148,19.4304,33300.0
2014-03-06 13:35:00,24.95,24.96,24.94,24.94,33400.0,19.4226,19.4304,19.4148,19.4148,33400.0
2014-03-06 13:40:00,24.94,24.96,24.94,24.94,28700.0,19.4148,19.4304,19.4148,19.4148,28700.0
2014-03-06 13:45:00,24.94,24.97,24.92,24.93,55300.0,19.4148,19.4382,19.3992,19.407,55300.0
2014-03-06 13:50:00,24.93,24.94,24.86,24.87,52300.0,19.407,19.4148,19.3525,19.3603,52300.0
2014-03-06 13:55:00,24.87,24.93,24.85,24.93,61500.0,19.3603,19.407,19.3447,19.407,61500.0
2014-03-06 14:00:00,24.92,24.95,24.91,24.93,48700.0,19.3992,19.4226,19.3914,19.407,48700.0
2014-03-06 14:05:00,24.93,24.95,24.88,24.89,53400.0,19.407,19.4226,19.3681,19.3759,53400.0
2014-03-06 14:10:00,24.88,24.96,24.88,24.95,36700.0,19.3681,19.4304,19.3681,19.4226,36700.0
2014-03-06 14:15:00,24.96,24.96,24.9,24.93,33000.0,19.4304,19.4304,19.3837,19.407,33000.0
2014-03-06 14:20:00,24.93,24.95,24.9,24.93,60300.0,19.407,19.4226,19.3837,19.407,60300.0
2014-03-06 14:25:00,24.93,24.98,24.92,24.95,48500.0,19.407,19.4459,19.3992,19.4226,48500.0
2014-03-06 14:30:00,24.95,24.96,24.9,24.91,25600.0,19.4226,19.4304,19.3837,19.3914,25600.0
2014-03-06 14:35:00,24.91,24.95,24.91,24.91,37500.0,19.3914,19.4226,19.3914,19.3914,37500.0
2014-03-06 14:40:00,24.92,24.94,24.91,24.92,27800.0,19.3992,19.4148,19.3914,19.3992,27800.0
2014-03-06 14:45:00,24.92,24.95,24.91,24.95,18300.0,19.3992,19.4226,19.3914,19.4226,18300.0
2014-03-06 14:50:00,24.95,24.98,24.95,24.95,51700.0,19.4226,19.4459,19.4226,19.4226,51700.0
2014-03-06 14:55:00,24.95,24.99,24.95,24.98,42300.0,19.4226,19.4537,19.4226,19.4459,42300.0
2014-03-06 15:00:00,24.99,25.0,24.98,24.99,47100.0,19.4537,19.4615,19.4459,19.4537,47100.0
2014-03-06 15:05:00,24.99,25.01,24.96,25.0,89300.0,19.4537,19.4693,19.4304,19.4615,89300.0
2014-03-06 15:10:00,24.99,25.0,24.95,25.0,74300.0,19.4537,19.4615,19.4226,19.4615,74300.0
2014-03-06 15:15:00,25.0,25.0,24.94,24.94,84100.0,19.4615,19.4615,19.4148,19.4148,84100.0
2014-03-06 15:20:00,24.95,24.96,24.94,24.96,41900.0,19.4226,19.4304,19.4148,19.4304,41900.0
2014-03-06 15:25:00,24.96,24.99,24.95,24.98,63200.0,19.4304,19.4537,19.4226,19.4459,63200.0
2014-03-06 15:30:00,24.98,25.0,24.96,24.96,122000.0,19.4459,19.4615,19.4304,19.4304,122000.0
2014-03-06 15:35:00,24.97,25.0,24.96,24.98,71000.0,19.4382,19.4615,19.4304,19.4459,71000.0
2014-03-06 15:40:00,24.98,25.0,24.98,24.98,70600.0,19.4459,19.4615,19.4459,19.4459,70600.0
2014-03-06 15:45:00,24.98,24.98,24.94,24.94,118300.0,19.4459,19.4459,19.4148,19.4148,118300.0
2014-03-06 15:50:00,24.95,24.99,24.92,24.93,252600.0,19.4226,19.4537,19.3992,19.407,252600.0
2014-03-06 15:55:00,24.94,24.96,24.92,24.95,345400.0,19.4148,19.4304,19.3992,19.4226,345400.0
2014-03-07 09:30:00,24.58,24.64,24.36,24.36,380800.0,19.1346,19.1813,18.9633,18.9633,380800.0
2014-03-07 09:35:00,24.37,24.37,24.11,24.13,428600.0,18.9711,18.9711,18.7687,18.7842,428600.0
2014-03-07 09:40:00,24.14,24.2,24.04,24.11,302100.0,18.792,18.8387,18.7142,18.7687,302100.0
2014-03-07 09:45:00,24.11,24.12,23.88,23.95,272700.0,18.7687,18.7765,18.5896,18.6441,272700.0
2014-03-07 09:50:00,23.96,24.05,23.91,24.04,225500.0,18.6519,18.722,18.613,18.7142,225500.0
2014-03-07 09:55:00,24.04,24.18,24.0,24.16,169700.0,18.7142,18.8232,18.683,18.8076,169700.0
2014-03-07 10:00:00,24.15,24.18,23.99,24.06,209100.0,18.7998,18.8232,18.6753,18.7298,209100.0
2014-03-07 10:05:00,24.05,24.2,23.99,24.2,115300.0,18.722,18.8387,18.6753,18.8387,115300.0
2014-03-07 10:10:00,24.19,24.23,24.11,24.16,129200.0,18.831,18.8621,18.7687,18.8076,129200.0
2014-03-07 10:15:00,24.15,24.23,24.1,24.12,93700.0,18.7998,18.8621,18.7609,18.7765,93700.0
2014-03-07 10:20:00,24.11,24.18,24.07,24.15,96800.0,18.7687,18.8232,18.7375,18.7998,96800.0
2014-03-07 10:25:00,24.15,24.18,24.12,24.18,55900.0,18.7998,18.8232,18.7765,18.8232,55900.0
2014-03-07 10:30:00,24.17,24.26,24.13,24.24,157600.0,18.8154,18.8854,18.7842,18.8699,157600.0
2014-03-07 10:35:00,24.24,24.28,24.21,24.23,148300.0,18.8699,18.901,18.8465,18.8621,148300.0
2014-03-07 10:40:00,24.23,24.26,24.19,24.2,66200.0,18.8621,18.8854,18.831,18.8387,66200.0
2014-03-07 10:45:00,24.2,24.22,24.13,24.14,81000.0,18.8387,18.8543,18.7842,18.792,81000.0
2014-03-07 10:50:00,24.14,24.17,24.08,24.16,99300.0,18.792,18.8154,18.7453,18.8076,99300.0
2014-03-07 10:55:00,24.15,24.16,24.1,24.13,44400.0,18.7998,18.8076,18.7609,18.7842,44400.0
2014-03-07 11:00:00,24.13,24.24,24.13,24.2,187500.0,18.7842,18.8699,18.7842,18.8387,187500.0
2014-03-07 11:05:00,24.2,24.22,24.14,24.16,66800.0,18.8387,18.8543,18.792,18.8076,66800.0
2014-03-07 11:10:00,24.17,24.22,24.16,24.22,75300.0,18.8154,18.8543,18.8076,18.8543,75300.0
2014-03-07 11:15:00,24.21,24.34,24.19,24.33,128500.0,18.8465,18.9477,18.831,18.9399,128500.0
2014-03-07 11:20:00,24.34,24.38,24.31,24.34,112700.0,18.9477,18.9789,18.9244,18.9477,112700.0
2014-03-07 11:25:00,24.34,24.35,24.25,24.25,90400.0,18.9477,18.9555,18.8777,18.8777,90400.0
2014-03-07 11:30:00,24.25,24.32,24.25,24.27,74200.0,18.8777,18.9322,18.8777,18.8932,74200.0
2014-03-07 11:35:00,24.28,24.29,24.18,24.18,82100.0,18.901,18.9088,18.8232,18.8232,82100.0
2014-03-07 11:40:00,24.18,24.25,24.18,24.24,60900.0,18.8232,18.8777,18.8232,18.8699,60900.0
2014-03-07 11:45:00,24.23,24.29,24.21,24.23,56400.0,18.8621,18.9088,18.8465,18.8621,56400.0
2014-03-07 11:50:00,24.24,24.26,24.2,24.23,65800.0,18.8699,18.8854,18.8387,18.8621,65800.0
2014-03-07 11:55:00,24.24,24.26,24.22,24.25,86500.0,18.8699,18.8854,18.8543,18.8777,86500.0
2014-03-07 12:00:00,24.24,24.25,24.2,24.2,35500.0,18.8699,18.8777,18.8387,18.8387,35500.0
2014-03-07 12:05:00,24.19,24.28,24.18,24.27,128800.0,18.831,18.901,18.8232,18.8932,128800.0
2014-03-07 12:10:00,24.26,24.3,24.25,24.27,48300.0,18.8854,18.9166,18.8777,18.8932,48300.0
2014-03-07 12:15:00,24.28,24.31,24.25,24.26,69400.0,18.901,18.9244,18.8777,18.8854,69400.0
2014-03-07 12:20:00,24.26,24.29,24.26,24.29,36000.0,18.8854,18.9088,18.8854,18.9088,36000.0
2014-03-07 12:25:00,24.28,24.32,24.25,24.3,78500.0,18.901,18.9322,18.8777,18.9166,78500.0
2014-03-07 12:30:00,24.31,24.33,24.3,24.32,46900.0,18.9244,18.9399,18.9166,18.9322,46900.0
2014-03-07 12:35:00,24.31,24.37,24.28,24.28,72300.0,18.9244,18.9711,18.901,18.901,72300.0
2014-03-07 12:40:00,24.29,24.32,24.27,24.29,55100.0,18.9088,18.9322,18.8932,18.9088,55100.0
2014-03-07 12:45:00,24.29,24.37,24.28,24.37,158000.0,18.9088,18.9711,18.901,18.9711,158000.0
2014-03-07 12:50:00,24.37,24.38,24.34,24.35,150000.0,18.9711,18.9789,18.9477,18.9555,150000.0
2014-03-07 12:55:00,24.35,24.39,24.35,24.39,35200.0,18.9555,18.9866,18.9555,18.9866,35200.0
2014-03-07 13:00:00,24.38,24.39,24.36,24.36,96000.0,18.9789,18.9866,18.9633,18.9633,96000.0
2014-03-07 13:05:00,24.37,24.4,24.36,24.38,53900.0,18.9711,18.9944,18.9633,18.9789,53900.0
2014-03-07 13:10:00,24.38,24.44,24.37,24.43,55500.0,18.9789,19.0256,18.9711,19.0178,55500.0
2014-03-07 13:15:00,24.44,24.46,24.37,24.38,55600.0,19.0256,19.0411,18.9711,18.9789,55600.0
2014-03-07 13:20:00,24.39,24.41,24.37,24.4,37700.0,18.9866,19.0022,18.9711,18.9944,37700.0
2014-03-07 13:25:00,24.4,24.4,24.34,24.37,134900.0,18.9944,18.9944,18.9477,18.9711,134900.0
2014-03-07 13:30:00,24.37,24.39,24.36,24.38,45400.0,18.9711,18.9866,18.9633,18.9789,45400.0
2014-03-07 13:35:00,24.37,24.4,24.36,24.38,156400.0,18.9711,18.9944,18.9633,18.9789,156400.0
2014-03-07 13:40:00,24.38,24.38,24.31,24.31,34700.0,18.9789,18.9789,18.9244,18.9244,34700.0
2014-03-07 13:45:00,24.31,24.32,24.27,24.3,56700.0,18.9244,18.9322,18.8932,18.9166,56700.0
2014-03-07 13:50:00,24.3,24.31,24.27,24.3,99000.0,18.9166,18.9244,18.8932,18.9166,99000.0
2014-03-07 13:55:00,24.3,24.41,24.3,24.41,71500.0,18.9166,19.0022,18.9166,19.0022,71500.0
2014-03-07 14:00:00,24.41,24.42,24.34,24.4,82700.0,19.0022,19.01,18.9477,18.9944,82700.0
2014-03-07 14:05:00,24.39,24.4,24.37,24.38,31300.0,18.9866,18.9944,18.9711,18.9789,31300.0
2014-03-07 14:10:00,24.37,24.39,24.36,24.38,68400.0,18.9711,18.9866,18.9633,18.9789,68400.0
2014-03-07 14:15:00,24.37,24.41,24.36,24.41,48700.0,18.9711,19.0022,18.9633,19.0022,48700.0
2014-03-07 14:20:00,24.4,24.41,24.36,24.38,59500.0,18.9944,19.0022,18.9633,18.9789,59500.0
2014-03-07 14:25:00,24.38,24.4,24.35,24.4,51100.0,18.9789,18.9944,18.9555,18.9944,51100.0
2014-03-07 14:30:00,24.39,24.44,24.39,24.43,49700.0,18.9866,19.0256,18.9866,19.0178,49700.0
2014-03-07 14:35:00,24.43,24.44,24.42,24.43,94800.0,19.0178,19.0256,19.01,19.0178,94800.0
2014-03-07 14:40:00,24.43,24.46,24.42,24.45,114800.0,19.0178,19.0411,19.01,19.0334,114800.0
2014-03-07 14:45:00,24.45,24.5,24.45,24.49,89100.0,19.0334,19.0723,19.0334,19.0645,89100.0
2014-03-07 14:50:00,24.49,24.51,24.46,24.48,108800.0,19.0645,19.0801,19.0411,19.0567,108800.0
2014-03-07 14:55:00,24.48,24.51,24.46,24.46,55300.0,19.0567,19.0801,19.0411,19.0411,55300.0
2014-03-07 15:00:00,24.46,24.47,24.43,24.43,66500.0,19.0411,19.0489,19.0178,19.0178,66500.0
2014-03-07 15:05:00,24.43,24.52,24.43,24.52,60100.0,19.0178,19.0878,19.0178,19.0878,60100.0
2014-03-07 15:10:00,24.52,24.53,24.5,24.52,38100.0,19.0878,19.0956,19.0723,19.0878,38100.0
2014-03-07 15:15:00,24.52,24.55,24.51,24.54,52400.0,19.0878,19.1112,19.0801,19.1034,52400.0
2014-03-07 15:20:00,24.55,24.55,24.52,24.52,38400.0,19.1112,19.1112,19.0878,19.0878,38400.0
2014-03-07 15:25:00,24.53,24.55,24.52,24.55,95800.0,19.0956,19.1112,19.0878,19.1112,95800.0
2014-03-07 15:30:00,24.55,24.55,24.51,24.52,88600.0,19.1112,19.1112,19.0801,19.0878,88600.0
2014-03-07 15:35:00,24.53,24.56,24.51,24.56,89800.0,19.0956,19.119,19.0801,19.119,89800.0
2014-03-07 15:40:00,24.56,24.57,24.53,24.57,88100.0,19.119,19.1268,19.0956,19.1268,88100.0
2014-03-07 15:45:00,24.57,24.6,24.56,24.57,108100.0,19.1268,19.1501,19.119,19.1268,108100.0
2014-03-07 15:50:00,24.57,24.6,24.56,24.59,231600.0,19.1268,19.1501,19.119,19.1423,231600.0
2014-03-07 15:55:00,24.59,24.61,24.55,24.6,889000.0,19.1423,19.1579,19.1112,19.1501,889000.0
2014-03-10 09:30:00,24.56,24.65,24.27,24.35,165100.0,19.119,19.189,18.8932,18.9555,165100.0
2014-03-10 09:35:00,24.35,24.35,24.22,24.27,108800.0,18.9555,18.9555,18.8543,18.8932,108800.0
2014-03-10 09:40:00,24.28,24.35,24.28,24.31,127800.0,18.901,18.9555,18.901,18.9244,127800.0
2014-03-10 09:45:00,24.32,24.34,24.18,24.2,142300.0,18.9322,18.9477,18.8232,18.8387,142300.0
2014-03-10 09:50:00,24.2,24.37,24.2,24.22,134400.0,18.8387,18.9711,18.8387,18.8543,134400.0
2014-03-10 09:55:00,24.22,24.23,24.1,24.14,121700.0,18.8543,18.8621,18.7609,18.792,121700.0
2014-03-10 10:00:00,24.14,24.14,24.0,24.02,173500.0,18.792,18.792,18.683,18.6986,173500.0
2014-03-10 10:05:00,24.02,24.07,23.97,23.98,123100.0,18.6986,18.7375,18.6597,18.6675,123100.0
2014-03-10 10:10:00,23.98,24.16,23.94,24.14,200100.0,18.6675,18.8076,18.6363,18.792,200100.0
2014-03-10 10:15:00,24.13,24.19,24.1,24.17,90300.0,18.7842,18.831,18.7609,18.8154,90300.0
2014-03-10 10:20:00,24.18,24.39,24.18,24.32,226200.0,18.8232,18.9866,18.8232,18.9322,226200.0
2014-03-10 10:25:00,24.33,24.33,24.19,24.23,118200.0,18.9399,18.9399,18.831,18.8621,118200.0
2014-03-10 10:30:00,24.23,24.27,24.21,24.26,99400.0,18.8621,18.8932,18.8465,18.8854,99400.0
2014-03-10 10:35:00,24.27,24.37,24.24,24.36,84800.0,18.8932,18.9711,18.8699,18.9633,84800.0
2014-03-10 10:40:00,24.35,24.37,24.27,24.27,85100.0,18.9555,18.9711,18.8932,18.8932,85100.0
2014-03-10 10:45:00,24.28,24.33,24.26,24.28,84000.0,18.901,18.9399,18.8854,18.901,84000.0
2014-03-10 10:50:00,24.28,24.34,24.24,24.33,80100.0,18.901,18.9477,18.8699,18.9399,80100.0
2014-03-10 10:55:00,24.33,24.38,24.33,24.34,63600.0,18.9399,18.9789,18.9399,18.9477,63600.0
2014-03-10 11:00:00,24.34,24.37,24.33,24.33,51800.0,18.9477,18.9711,18.9399,18.9399,51800.0
2014-03-10 11:05:00,24.33,24.38,24.3,24.37,77900.0,18.9399,18.9789,18.9166,18.9711,77900.0
2014-03-10 11:10:00,24.38,24.38,24.25,24.28,61800.0,18.9789,18.9789,18.8777,18.901,61800.0
2014-03-10 11:15:00,24.28,24.34,24.28,24.32,78800.0,18.901,18.9477,18.901,18.9322,78800.0
2014-03-10 11:20:00,24.34,24.34,24.3,24.33,24000.0,18.9477,18.9477,18.9166,18.9399,24000.0
2014-03-10 11:25:00,24.33,24.36,24.31,24.36,49400.0,18.9399,18.9633,18.9244,18.9633,49400.0
2014-03-10 11:30:00,24.36,24.39,24.25,24.25,113600.0,18.9633,18.9866,18.8777,18.8777,113600.0
2014-03-10 11:35:00,24.25,24.34,24.25,24.32,39300.0,18.8777,18.9477,18.8777,18.9322,39300.0
2014-03-10 11:40:00,24.32,24.32,24.26,24.26,66100.0,18.9322,18.9322,18.8854,18.8854,66100.0
2014-03-10 11:45:00,24.27,24.3,24.26,24.3,60000.0,18.8932,18.9166,18.8854,18.9166,60000.0
2014-03-10 11:50:00,24.3,24.31,24.27,24.28,47600.0,18.9166,18.9244,18.8932,18.901,47600.0
2014-03-10 11:55:00,24.29,24.31,24.28,24.29,34900.0,18.9088,18.9244,18.901,18.9088,34900.0
2014-03-10 12:00:00,24.29,24.29,24.18,24.18,109600.0,18.9088,18.9088,18.8232,18.8232,109600.0
2014-03-10 12:05:00,24.19,24.28,24.19,24.27,71800.0,18.831,18.901,18.831,18.8932,71800.0
2014-03-10 12:10:00,24.28,24.3,24.27,24.27,75700.0,18.901,18.9166,18.8932,18.8932,75700.0
2014-03-10 12:15:00,24.27,24.29,24.21,24.21,61100.0,18.8932,18.9088,18.8465,18.8465,61100.0
2014-03-10 12:20:00,24.21,24.26,24.21,24.21,47300.0,18.8465,18.8854,18.8465,18.8465,47300.0
2014-03-10 12:25:00,24.22,24.24,24.2,24.2,41900.0,18.8543,18.8699,18.8387,18.8387,41900.0
2014-03-10 12:30:00,24.21,24.24,24.21,24.24,13000.0,18.8465,18.8699,18.8465,18.8699,13000.0
2014-03-10 12:35:00,24.24,24.25,24.21,24.22,32500.0,18.8699,18.8777,18.8465,18.8543,32500.0
2014-03-10 12:40:00,24.22,24.24,24.2,24.23,21100.0,18.8543,18.8699,18.8387,18.8621,21100.0
2014-03-10 12:45:00,24.23,24.24,24.19,24.19,47500.0,18.8621,18.8699,18.831,18.831,47500.0
2014-03-10 12:50:00,24.19,24.25,24.18,24.24,28700.0,18.831,18.8777,18.8232,18.8699,28700.0
2014-03-10 12:55:00,24.23,24.23,24.17,24.23,47100.0,18.8621,18.8621,18.8154,18.8621,47100.0
2014-03-10 13:00:00,24.24,24.24,24.19,24.2,39400.0,18.8699,18.8699,18.831,18.8387,39400.0
2014-03-10 13:05:00,24.2,24.23,24.19,24.19,23500.0,18.8387,18.8621,18.831,18.831,23500.0
2014-03-10 13:10:00,24.2,24.22,24.19,24.22,24600.0,18.8387,18.8543,18.831,18.8543,24600.0
2014-03-10 13:15:00,24.22,24.22,24.19,24.19,17900.0,18.8543,18.8543,18.831,18.831,17900.0
2014-03-10 13:20:00,24.19,24.24,24.19,24.2,33000.0,18.831,18.8699,18.831,18.8387,33000.0
2014-03-10 13:25:00,24.2,24.2,24.16,24.19,45000.0,18.8387,18.8387,18.8076,18.831,45000.0
2014-03-10 13:30:00,24.19,24.19,24.16,24.17,37700.0,18.831,18.831,18.8076,18.8154,37700.0
2014-03-10 13:35:00,24.17,24.18,24.15,24.17,30800.0,18.8154,18.8232,18.7998,18.8154,30800.0
2014-03-10 13:40:00,24.17,24.2,24.17,24.19,18500.0,18.8154,18.8387,18.8154,18.831,18500.0
2014-03-10 13:45:00,24.18,24.2,24.17,24.2,56400.0,18.8232,18.8387,18.8154,18.8387,56400.0
2014-03-10 13:50:00,24.2,24.2,24.19,24.2,12700.0,18.8387,18.8387,18.831,18.8387,12700.0
2014-03-10 13:55:00,24.19,24.22,24.19,24.22,24400.0,18.831,18.8543,18.831,18.8543,24400.0
2014-03-10 14:00:00,24.22,24.27,24.22,24.25,46800.0,18.8543,18.8932,18.8543,18.8777,46800.0
2014-03-10 14:05:00,24.24,24.25,24.21,24.21,25900.0,18.8699,18.8777,18.8465,18.8465,25900.0
2014-03-10 14:10:00,24.21,24.21,24.19,24.21,39600.0,18.8465,18.8465,18.831,18.8465,39600.0
2014-03-10 14:15:00,24.21,24.21,24.2,24.2,21400.0,18.8465,18.8465,18.8387,18.8387,21400.0
2014-03-10 14:20:00,24.2,24.21,24.19,24.2,16000.0,18.8387,18.8465,18.831,18.8387,16000.0
2014-03-10 14:25:00,24.19,24.21,24.16,24.17,64000.0,18.831,18.8465,18.8076,18.8154,64000.0
2014-03-10 14:30:00,24.18,24.25,24.16,24.25,78100.0,18.8232,18.8777,18.8076,18.8777,78100.0
2014-03-10 14:35:00,24.25,24.27,24.21,24.21,67200.0,18.8777,18.8932,18.8465,18.8465,67200.0
2014-03-10 14:40:00,24.21,24.22,24.18,24.21,40700.0,18.8465,18.8543,18.8232,18.8465,40700.0
2014-03-10 14:45:00,24.2,24.24,24.2,24.24,34800.0,18.8387,18.8699,18.8387,18.8699,34800.0
2014-03-10 14:50:00,24.24,24.24,24.19,24.19,26600.0,18.8699,18.8699,18.831,18.831,26600.0
2014-03-10 14:55:00,24.19,24.23,24.19,24.23,41700.0,18.831,18.8621,18.831,18.8621,41700.0
2014-03-10 15:00:00,24.23,24.24,24.21,24.24,39600.0,18.8621,18.8699,18.8465,18.8699,39600.0
2014-03-10 15:05:00,24.23,24.25,24.22,24.23,34100.0,18.8621,18.8777,18.8543,18.8621,34100.0
2014-03-10 15:10:00,24.23,24.23,24.2,24.22,62700.0,18.8621,18.8621,18.8387,18.8543,62700.0
2014-03-10 15:15:00,24.21,24.23,24.2,24.21,56900.0,18.8465,18.8621,18.8387,18.8465,56900.0
2014-03-10 15:20:00,24.21,24.24,24.21,24.23,55000.0,18.8465,18.8699,18.8465,18.8621,55000.0
2014-03-10 15:25:00,24.24,24.29,24.24,24.27,48300.0,18.8699,18.9088,18.8699,18.8932,48300.0
2014-03-10 15:30:00,24.27,24.3,24.26,24.3,44500.0,18.8932,18.9166,18.8854,18.9166,44500.0
2014-03-10 15:35:00,24.3,24.33,24.29,24.33,99500.0,18.9166,18.9399,18.9088,18.9399,99500.0
2014-03-10 15:40:00,24.33,24.36,24.32,24.36,57100.0,18.9399,18.9633,18.9322,18.9633,57100.0
2014-03-10 15:45:00,24.35,24.37,24.33,24.37,125700.0,18.9555,18.9711,18.9399,18.9711,125700.0
2014-03-10 15:50:00,24.37,24.39,24.32,24.32,178300.0,18.9711,18.9866,18.9322,18.9322,178300.0
2014-03-10 15:55:00,24.33,24.34,24.3,24.32,268300.0,18.9399,18.9477,18.9166,18.9322,268300.0
2014-03-11 09:30:00,24.39,24.49,24.27,24.31,198300.0,19.1036,19.1819,19.0096,19.0409,198300.0
2014-03-11 09:35:00,24.32,24.41,24.32,24.34,59600.0,19.0488,19.1193,19.0488,19.0644,59600.0
2014-03-11 09:40:00,24.35,24.43,24.32,24.33,74600.0,19.0723,19.1349,19.0488,19.0566,74600.0
2014-03-11 09:45:00,24.33,24.37,24.31,24.33,68700.0,19.0566,19.0879,19.0409,19.0566,68700.0
2014-03-11 09:50:00,24.34,24.36,24.29,24.32,106200.0,19.0644,19.0801,19.0253,19.0488,106200.0
2014-03-11 09:55:00,24.32,24.36,24.27,24.29,52200.0,19.0488,19.0801,19.0096,19.0253,52200.0
2014-03-11 10:00:00,24.29,24.36,24.28,24.36,71200.0,19.0253,19.0801,19.0174,19.0801,71200.0
2014-03-11 10:05:00,24.35,24.37,24.3,24.36,35200.0,19.0723,19.0879,19.0331,19.0801,35200.0
2014-03-11 10:10:00,24.36,24.44,24.34,24.44,71700.0,19.0801,19.1428,19.0644,19.1428,71700.0
2014-03-11 10:15:00,24.44,24.46,24.4,24.4,102400.0,19.1428,19.1584,19.1114,19.1114,102400.0
2014-03-11 10:20:00,24.39,24.44,24.39,24.44,52800.0,19.1036,19.1428,19.1036,19.1428,52800.0
2014-03-11 10:25:00,24.45,24.46,24.4,24.42,90500.0,19.1506,19.1584,19.1114,19.1271,90500.0
2014-03-11 10:30:00,24.41,24.45,24.37,24.39,243100.0,19.1193,19.1506,19.0879,19.1036,243100.0
2014-03-11 10:35:00,24.38,24.39,24.35,24.39,40100.0,19.0958,19.1036,19.0723,19.1036,40100.0
2014-03-11 10:40:00,24.39,24.42,24.37,24.38,26400.0,19.1036,19.1271,19.0879,19.0958,26400.0
2014-03-11 10:45:00,24.38,24.39,24.28,24.29,86700.0,19.0958,19.1036,19.0174,19.0253,86700.0
2014-03-11 10:50:00,24.29,24.3,24.23,24.23,84900.0,19.0253,19.0331,18.9783,18.9783,84900.0
2014-03-11 10:55:00,24.24,24.31,24.21,24.27,112700.0,18.9861,19.0409,18.9626,19.0096,112700.0
2014-03-11 11:00:00,24.27,24.3,24.15,24.18,110900.0,19.0096,19.0331,18.9156,18.9391,110900.0
2014-03-11 11:05:00,24.18,24.3,24.17,24.3,88300.0,18.9391,19.0331,18.9313,19.0331,88300.0
2014-03-11 11:10:00,24.3,24.3,24.24,24.25,73600.0,19.0331,19.0331,18.9861,18.9939,73600.0
2014-03-11 11:15:00,24.26,24.33,24.26,24.3,55600.0,19.0018,19.0566,19.0018,19.0331,55600.0
2014-03-11 11:20:00,24.31,24.37,24.31,24.34,305600.0,19.0409,19.0879,19.0409,19.0644,305600.0
2014-03-11 11:25:00,24.34,24.44,24.34,24.44,145500.0,19.0644,19.1428,19.0644,19.1428,145500.0
2014-03-11 11:30:00,24.43,24.55,24.43,24.44,248000.0,19.1349,19.2289,19.1349,19.1428,248000.0
2014-03-11 11:35:00,24.43,24.45,24.35,24.35,52300.0,19.1349,19.1506,19.0723,19.0723,52300.0
2014-03-11 11:40:00,24.35,24.36,24.32,24.33,62900.0,19.0723,19.0801,19.0488,19.0566,62900.0
2014-03-11 11:45:00,24.34,24.34,24.19,24.21,169700.0,19.0644,19.0644,18.947,18.9626,169700.0
2014-03-11 11:50:00,24.21,24.25,24.17,24.2,82900.0,18.9626,18.9939,18.9313,18.9548,82900.0
2014-03-11 11:55:00,24.2,24.2,24.12,24.18,158300.0,18.9548,18.9548,18.8921,18.9391,158300.0
2014-03-11 12:00:00,24.17,24.25,24.16,24.24,75300.0,18.9313,18.9939,18.9235,18.9861,75300.0
2014-03-11 12:05:00,24.24,24.26,24.18,24.2,42300.0,18.9861,19.0018,18.9391,18.9548,42300.0
2014-03-11 12:10:00,24.19,24.22,24.17,24.21,41600.0,18.947,18.9705,18.9313,18.9626,41600.0
2014-03-11 12:15:00,24.21,24.29,24.2,24.25,176400.0,18.9626,19.0253,18.9548,18.9939,176400.0
2014-03-11 12:20:00,24.24,24.28,24.21,24.23,76200.0,18.9861,19.0174,18.9626,18.9783,76200.0
2014-03-11 12:25:00,24.23,24.28,24.19,24.28,62400.0,18.9783,19.0174,18.947,19.0174,62400.0
2014-03-11 12:30:00,24.28,24.3,24.25,24.28,60100.0,19.0174,19.0331,18.9939,19.0174,60100.0
2014-03-11 12:35:00,24.29,24.31,24.24,24.27,58700.0,19.0253,19.0409,18.9861,19.0096,58700.0
2014-03-11 12:40:00,24.28,24.29,24.23,24.24,60200.0,19.0174,19.0253,18.9783,18.9861,60200.0
2014-03-11 12:45:00,24.24,24.25,24.19,24.2,43200.0,18.9861,18.9939,18.947,18.9548,43200.0
2014-03-11 12:50:00,24.2,24.23,24.19,24.2,74600.0,18.9548,18.9783,18.947,18.9548,74600.0
2014-03-11 12:55:00,24.2,24.2,24.15,24.19,237600.0,18.9548,18.9548,18.9156,18.947,237600.0
2014-03-11 13:00:00,24.18,24.24,24.17,24.2,38700.0,18.9391,18.9861,18.9313,18.9548,38700.0
2014-03-11 13:05:00,24.19,24.2,24.15,24.15,160700.0,18.947,18.9548,18.9156,18.9156,160700.0
2014-03-11 13:10:00,24.15,24.18,24.13,24.13,163700.0,18.9156,18.9391,18.9,18.9,163700.0
2014-03-11 13:15:00,24.14,24.17,24.09,24.15,55400.0,18.9078,18.9313,18.8686,18.9156,55400.0
2014-03-11 13:20:00,24.15,24.18,24.13,24.15,42100.0,18.9156,18.9391,18.9,18.9156,42100.0
2014-03-11 13:25:00,24.16,24.26,24.16,24.24,76300.0,18.9235,19.0018,18.9235,18.9861,76300.0
2014-03-11 13:30:00,24.24,24.3,24.22,24.3,53300.0,18.9861,19.0331,18.9705,19.0331,53300.0
2014-03-11 13:35:00,24.31,24.35,24.29,24.3,33900.0,19.0409,19.0723,19.0253,19.0331,33900.0
2014-03-11 13:40:00,24.29,24.31,24.25,24.28,32700.0,19.0253,19.0409,18.9939,19.0174,32700.0
2014-03-11 13:45:00,24.29,24.34,24.27,24.33,31600.0,19.0253,19.0644,19.0096,19.0566,31600.0
2014-03-11 13:50:00,24.33,24.34,24.31,24.31,31400.0,19.0566,19.0644,19.0409,19.0409,31400.0
2014-03-11 13:55:00,24.32,24.32,24.26,24.29,24500.0,19.0488,19.0488,19.0018,19.0253,24500.0
2014-03-11 14:00:00,24.28,24.29,24.23,24.25,35100.0,19.0174,19.0253,18.9783,18.9939,35100.0
2014-03-11 14:05:00,24.25,24.25,24.21,24.24,60700.0,18.9939,18.9939,18.9626,18.9861,60700.0
2014-03-11 14:10:00,24.24,24.27,24.23,24.25,82000.0,18.9861,19.0096,18.9783,18.9939,82000.0
2014-03-11 14:15:00,24.26,24.29,24.25,24.28,35800.0,19.0018,19.0253,18.9939,19.0174,35800.0
2014-03-11 14:20:00,24.28,24.28,24.23,24.26,73100.0,19.0174,19.0174,18.9783,19.0018,73100.0
2014-03-11 14:25:00,24.25,24.29,24.24,24.25,36100.0,18.9939,19.0253,18.9861,18.9939,36100.0
2014-03-11 14:30:00,24.26,24.28,24.25,24.27,69600.0,19.0018,19.0174,18.9939,19.0096,69600.0
2014-03-11 14:35:00,24.27,24.29,24.25,24.28,77700.0,19.0096,19.0253,18.9939,19.0174,77700.0
2014-03-11 14:40:00,24.28,24.3,24.27,24.3,63200.0,19.0174,19.0331,19.0096,19.0331,63200.0
2014-03-11 14:45:00,24.29,24.34,24.29,24.34,59700.0,19.0253,19.0644,19.0253,19.0644,59700.0
2014-03-11 14:50:00,24.34,24.36,24.33,24.35,81100.0,19.0644,19.0801,19.0566,19.0723,81100.0
2014-03-11 14:55:00,24.35,24.36,24.3,24.3,52800.0,19.0723,19.0801,19.0331,19.0331,52800.0
2014-03-11 15:00:00,24.3,24.35,24.28,24.34,89900.0,19.0331,19.0723,19.0174,19.0644,89900.0
2014-03-11 15:05:00,24.35,24.35,24.3,24.33,68400.0,19.0723,19.0723,19.0331,19.0566,68400.0
2014-03-11 15:10:00,24.34,24.36,24.33,24.33,100300.0,19.0644,19.0801,19.0566,19.0566,100300.0
2014-03-11 15:15:00,24.33,24.4,24.33,24.36,96000.0,19.0566,19.1114,19.0566,19.0801,96000.0
2014-03-11 15:20:00,24.36,24.39,24.35,24.37,83000.0,19.0801,19.1036,19.0723,19.0879,83000.0
2014-03-11 15:25:00,24.37,24.38,24.32,24.32,50100.0,19.0879,19.0958,19.0488,19.0488,50100.0
2014-03-11 15:30:00,24.32,24.36,24.3,24.36,117000.0,19.0488,19.0801,19.0331,19.0801,117000.0
2014-03-11 15:35:00,24.35,24.35,24.31,24.33,93900.0,19.0723,19.0723,19.0409,19.0566,93900.0
2014-03-11 15:40:00,24.33,24.35,24.3,24.35,171700.0,19.0566,19.0723,19.0331,19.0723,171700.0
2014-03-11 15:45:00,24.34,24.34,24.28,24.31,379500.0,19.0644,19.0644,19.0174,19.0409,379500.0
2014-03-11 15:50:00,24.31,24.33,24.28,24.31,280400.0,19.0409,19.0566,19.0174,19.0409,280400.0
2014-03-11 15:55:00,24.31,24.42,24.3,24.36,650900.0,19.0409,19.1271,19.0331,19.0801,650900.0
2014-03-12 09:30:00,24.68,24.94,24.59,24.79,307900.0,19.3307,19.5344,19.2603,19.4169,307900.0
2014-03-12 09:35:00,24.77,24.79,24.64,24.69,143500.0,19.4012,19.4169,19.2994,19.3386,143500.0
2014-03-12 09:40:00,24.7,24.87,24.68,24.78,169800.0,19.3464,19.4796,19.3307,19.4091,169800.0
2014-03-12 09:45:00,24.76,24.92,24.76,24.91,160900.0,19.3934,19.5187,19.3934,19.5109,160900.0
2014-03-12 09:50:00,24.91,24.98,24.91,24.93,233700.0,19.5109,19.5657,19.5109,19.5266,233700.0
2014-03-12 09:55:00,24.93,24.96,24.89,24.92,139100.0,19.5266,19.5501,19.4952,19.5187,139100.0
2014-03-12 10:00:00,24.92,24.94,24.84,24.85,130400.0,19.5187,19.5344,19.4561,19.4639,130400.0
2014-03-12 10:05:00,24.84,24.86,24.83,24.85,62400.0,19.4561,19.4717,19.4482,19.4639,62400.0
2014-03-12 10:10:00,24.85,24.86,24.7,24.74,113400.0,19.4639,19.4717,19.3464,19.3777,113400.0
2014-03-12 10:15:00,24.73,24.76,24.73,24.73,78800.0,19.3699,19.3934,19.3699,19.3699,78800.0
2014-03-12 10:20:00,24.72,24.77,24.66,24.76,129300.0,19.3621,19.4012,19.3151,19.3934,129300.0
2014-03-12 10:25:00,24.76,24.82,24.74,24.74,118600.0,19.3934,19.4404,19.3777,19.3777,118600.0
2014-03-12 10:30:00,24.74,24.74,24.68,24.71,90600.0,19.3777,19.3777,19.3307,19.3542,90600.0
2014-03-12 10:35:00,24.72,24.73,24.67,24.69,59000.0,19.3621,19.3699,19.3229,19.3386,59000.0
2014-03-12 10:40:00,24.7,24.73,24.68,24.73,66600.0,19.3464,19.3699,19.3307,19.3699,66600.0
2014-03-12 10:45:00,24.73,24.77,24.72,24.75,81300.0,19.3699,19.4012,19.3621,19.3856,81300.0
2014-03-12 10:50:00,24.75,24.8,24.73,24.8,96000.0,19.3856,19.4247,19.3699,19.4247,96000.0
2014-03-12 10:55:00,24.8,24.8,24.78,24.8,43400.0,19.4247,19.4247,19.4091,19.4247,43400.0
2014-03-12 11:00:00,24.81,24.84,24.8,24.81,58200.0,19.4326,19.4561,19.4247,19.4326,58200.0
2014-03-12 11:05:00,24.8,24.81,24.73,24.77,114500.0,19.4247,19.4326,19.3699,19.4012,114500.0
2014-03-12 11:10:00,24.77,24.78,24.72,24.73,52000.0,19.4012,19.4091,19.3621,19.3699,52000.0
2014-03-12 11:15:00,24.73,24.77,24.7,24.77,63500.0,19.3699,19.4012,19.3464,19.4012,63500.0
2014-03-12 11:20:00,24.77,24.79,24.77,24.79,50500.0,19.4012,19.4169,19.4012,19.4169,50500.0
2014-03-12 11:25:00,24.8,24.87,24.79,24.84,175900.0,19.4247,19.4796,19.4169,19.4561,175900.0
2014-03-12 11:30:00,24.85,24.85,24.79,24.8,43500.0,19.4639,19.4639,19.4169,19.4247,43500.0
2014-03-12 11:35:00,24.8,24.8,24.74,24.79,83200.0,19.4247,19.4247,19.3777,19.4169,83200.0
2014-03-12 11:40:00,24.79,24.82,24.78,24.8,40600.0,19.4169,19.4404,19.4091,19.4247,40600.0
2014-03-12 11:45:00,24.81,24.82,24.77,24.78,40900.0,19.4326,19.4404,19.4012,19.4091,40900.0
2014-03-12 11:50:00,24.78,24.82,24.78,24.82,29000.0,19.4091,19.4404,19.4091,19.4404,29000.0
2014-03-12 11:55:00,24.81,24.82,24.78,24.78,37700.0,19.4326,19.4404,19.4091,19.4091,37700.0
2014-03-12 12:00:00,24.77,24.78,24.75,24.76,36700.0,19.4012,19.4091,19.3856,19.3934,36700.0
2014-03-12 12:05:00,24.76,24.77,24.74,24.75,27000.0,19.3934,19.4012,19.3777,19.3856,27000.0
2014-03-12 12:10:00,24.76,24.76,24.7,24.7,57300.0,19.3934,19.3934,19.3464,19.3464,57300.0
2014-03-12 12:15:00,24.71,24.77,24.7,24.77,93100.0,19.3542,19.4012,19.3464,19.4012,93100.0
2014-03-12 12:20:00,24.78,24.78,24.74,24.77,93100.0,19.4091,19.4091,19.3777,19.4012,93100.0
2014-03-12 12:25:00,24.78,24.84,24.78,24.82,63800.0,19.4091,19.4561,19.4091,19.4404,63800.0
2014-03-12 12:30:00,24.82,24.85,24.81,24.85,25100.0,19.4404,19.4639,19.4326,19.4639,25100.0
2014-03-12 12:35:00,24.84,24.9,24.84,24.9,43300.0,19.4561,19.5031,19.4561,19.5031,43300.0
2014-03-12 12:40:00,24.9,24.9,24.87,24.89,36000.0,19.5031,19.5031,19.4796,19.4952,36000.0
2014-03-12 12:45:00,24.89,24.9,24.87,24.9,42700.0,19.4952,19.5031,19.4796,19.5031,42700.0
2014-03-12 12:50:00,24.89,24.9,24.89,24.9,50100.0,19.4952,19.5031,19.4952,19.5031,50100.0
2014-03-12 12:55:00,24.9,24.94,24.89,24.94,43800.0,19.5031,19.5344,19.4952,19.5344,43800.0
2014-03-12 13:00:00,24.94,24.96,24.91,24.96,136700.0,19.5344,19.5501,19.5109,19.5501,136700.0
2014-03-12 13:05:00,24.96,25.01,24.96,24.99,92800.0,19.5501,19.5892,19.5501,19.5736,92800.0
2014-03-12 13:10:00,25.0,25.0,24.94,24.95,58700.0,19.5814,19.5814,19.5344,19.5422,58700.0
2014-03-12 13:15:00,24.95,24.96,24.93,24.93,21900.0,19.5422,19.5501,19.5266,19.5266,21900.0
2014-03-12 13:20:00,24.94,24.96,24.92,24.95,62200.0,19.5344,19.5501,19.5187,19.5422,62200.0
2014-03-12 13:25:00,24.95,25.03,24.95,25.02,137900.0,19.5422,19.6049,19.5422,19.5971,137900.0
2014-03-12 13:30:00,25.01,25.08,25.01,25.05,113300.0,19.5892,19.6441,19.5892,19.6206,113300.0
2014-03-12 13:35:00,25.05,25.1,24.98,25.03,148700.0,19.6206,19.6597,19.5657,19.6049,148700.0
2014-03-12 13:40:00,25.03,25.04,24.98,24.99,41400.0,19.6049,19.6127,19.5657,19.5736,41400.0
2014-03-12 13:45:00,25.0,25.0,24.96,24.98,40400.0,19.5814,19.5814,19.5501,19.5657,40400.0
2014-03-12 13:50:00,24.98,25.0,24.98,24.98,34900.0,19.5657,19.5814,19.5657,19.5657,34900.0
2014-03-12 13:55:00,24.98,25.01,24.95,24.95,36900.0,19.5657,19.5892,19.5422,19.5422,36900.0
2014-03-12 14:00:00,24.95,24.96,24.9,24.91,57900.0,19.5422,19.5501,19.5031,19.5109,57900.0
2014-03-12 14:05:00,24.92,24.93,24.86,24.88,63100.0,19.5187,19.5266,19.4717,19.4874,63100.0
2014-03-12 14:10:00,24.89,24.9,24.88,24.9,22600.0,19.4952,19.5031,19.4874,19.5031,22600.0
2014-03-12 14:15:00,24.89,24.9,24.88,24.9,22200.0,19.4952,19.5031,19.4874,19.5031,22200.0
2014-03-12 14:20:00,24.89,24.91,24.88,24.91,40100.0,19.4952,19.5109,19.4874,19.5109,40100.0
2014-03-12 14:25:00,24.91,24.93,24.9,24.91,48800.0,19.5109,19.5266,19.5031,19.5109,48800.0
2014-03-12 14:30:00,24.92,24.99,24.92,24.98,32800.0,19.5187,19.5736,19.5187,19.5657,32800.0
2014-03-12 14:35:00,24.99,24.99,24.95,24.95,30200.0,19.5736,19.5736,19.5422,19.5422,30200.0
2014-03-12 14:40:00,24.95,24.95,24.93,24.93,34100.0,19.5422,19.5422,19.5266,19.5266,34100.0
2014-03-12 14:45:00,24.92,24.93,24.91,24.91,13000.0,19.5187,19.5266,19.5109,19.5109,13000.0
2014-03-12 14:50:00,24.91,24.95,24.91,24.94,24600.0,19.5109,19.5422,19.5109,19.5344,24600.0
2014-03-12 14:55:00,24.95,24.99,24.94,24.98,51200.0,19.5422,19.5736,19.5344,19.5657,51200.0
2014-03-12 15:00:00,24.98,25.0,24.98,24.99,81100.0,19.5657,19.5814,19.5657,19.5736,81100.0
2014-03-12 15:05:00,25.0,25.06,24.99,25.03,109900.0,19.5814,19.6284,19.5736,19.6049,109900.0
2014-03-12 15:10:00,25.04,25.09,25.04,25.07,149600.0,19.6127,19.6519,19.6127,19.6362,149600.0
2014-03-12 15:15:00,25.07,25.1,25.06,25.08,133300.0,19.6362,19.6597,19.6284,19.6441,133300.0
2014-03-12 15:20:00,25.07,25.08,25.01,25.05,278000.0,19.6362,19.6441,19.5892,19.6206,278000.0
2014-03-12 15:25:00,25.05,25.12,25.04,25.1,127700.0,19.6206,19.6754,19.6127,19.6597,127700.0
2014-03-12 15:30:00,25.1,25.1,25.05,25.05,139800.0,19.6597,19.6597,19.6206,19.6206,139800.0
2014-03-12 15:35:00,25.05,25.08,25.05,25.07,72300.0,19.6206,19.6441,19.6206,19.6362,72300.0
2014-03-12 15:40:00,25.08,25.08,25.04,25.04,99200.0,19.6441,19.6441,19.6127,19.6127,99200.0
2014-03-12 15:45:00,25.04,25.04,25.0,25.02,159500.0,19.6127,19.6127,19.5814,19.5971,159500.0
2014-03-12 15:50:00,25.02,25.06,25.01,25.02,188400.0,19.5971,19.6284,19.5892,19.5971,188400.0
2014-03-12 15:55:00,25.02,25.03,25.0,25.02,503700.0,19.5971,19.6049,19.5814,19.5971,503700.0
2014-03-13 09:30:00,25.08,25.14,25.0,25.1,183800.0,19.6441,19.691,19.5814,19.6597,183800.0
2014-03-13 09:35:00,25.1,25.1,24.96,25.04,218600.0,19.6597,19.6597,19.5501,19.6127,218600.0
2014-03-13 09:40:00,25.04,25.04,24.91,24.94,217300.0,19.6127,19.6127,19.5109,19.5344,217300.0
2014-03-13 09:45:00,24.94,24.96,24.88,24.89,100500.0,19.5344,19.5501,19.4874,19.4952,100500.0
2014-03-13 09:50:00,24.89,25.03,24.88,24.94,128800.0,19.4952,19.6049,19.4874,19.5344,128800.0
2014-03-13 09:55:00,24.95,24.96,24.89,24.9,50400.0,19.5422,19.5501,19.4952,19.5031,50400.0
2014-03-13 10:00:00,24.9,24.98,24.89,24.98,99300.0,19.5031,19.5657,19.4952,19.5657,99300.0
2014-03-13 10:05:00,24.97,25.07,24.96,25.07,111000.0,19.5579,19.6362,19.5501,19.6362,111000.0
2014-03-13 10:10:00,25.07,25.13,25.06,25.09,60400.0,19.6362,19.6832,19.6284,19.6519,60400.0
2014-03-13 10:15:00,25.09,25.13,25.07,25.11,95900.0,19.6519,19.6832,19.6362,19.6675,95900.0
2014-03-13 10:20:00,25.11,25.12,25.07,25.12,30700.0,19.6675,19.6754,19.6362,19.6754,30700.0
2014-03-13 10:25:00,25.13,25.16,25.08,25.13,70300.0,19.6832,19.7067,19.6441,19.6832,70300.0
2014-03-13 10:30:00,25.13,25.14,25.11,25.13,31300.0,19.6832,19.691,19.6675,19.6832,31300.0
2014-03-13 10:35:00,25.12,25.16,25.09,25.16,82300.0,19.6754,19.7067,19.6519,19.7067,82300.0
2014-03-13 10:40:00,25.16,25.26,25.16,25.22,185500.0,19.7067,19.785,19.7067,19.7537,185500.0
2014-03-13 10:45:00,25.23,25.28,25.21,25.27,174400.0,19.7615,19.8007,19.7459,19.7929,174400.0
2014-03-13 10:50:00,25.27,25.35,25.24,25.35,136100.0,19.7929,19.8555,19.7694,19.8555,136100.0
2014-03-13 10:55:00,25.35,25.37,25.34,25.37,92400.0,19.8555,19.8712,19.8477,19.8712,92400.0
2014-03-13 11:00:00,25.37,25.43,25.36,25.42,131100.0,19.8712,19.9182,19.8634,19.9104,131100.0
2014-03-13 11:05:00,25.42,25.43,25.34,25.42,200300.0,19.9104,19.9182,19.8477,19.9104,200300.0
2014-03-13 11:10:00,25.41,25.46,25.4,25.41,98800.0,19.9025,19.9417,19.8947,19.9025,98800.0
2014-03-13 11:15:00,25.42,25.42,25.39,25.42,66700.0,19.9104,19.9104,19.8869,19.9104,66700.0
2014-03-13 11:20:00,25.42,25.45,25.4,25.4,71700.0,19.9104,19.9339,19.8947,19.8947,71700.0
2014-03-13 11:25:00,25.4,25.4,25.36,25.39,82500.0,19.8947,19.8947,19.8634,19.8869,82500.0
2014-03-13 11:30:00,25.39,25.4,25.3,25.3,91300.0,19.8869,19.8947,19.8164,19.8164,91300.0
2014-03-13 11:35:00,25.3,25.33,25.28,25.33,93900.0,19.8164,19.8399,19.8007,19.8399,93900.0
2014-03-13 11:40:00,25.32,25.39,25.32,25.39,19800.0,19.832,19.8869,19.832,19.8869,19800.0
2014-03-13 11:45:00,25.38,25.43,25.37,25.41,63200.0,19.879,19.9182,19.8712,19.9025,63200.0
2014-03-13 11:50:00,25.42,25.44,25.39,25.43,82800.0,19.9104,19.926,19.8869,19.9182,82800.0
2014-03-13 11:55:00,25.44,25.48,25.42,25.46,182300.0,19.926,19.9574,19.9104,19.9417,182300.0
2014-03-13 12:00:00,25.46,25.47,25.43,25.46,77200.0,19.9417,19.9495,19.9182,19.9417,77200.0
2014-03-13 12:05:00,25.46,25.5,25.44,25.47,134900.0,19.9417,19.973,19.926,19.9495,134900.0
2014-03-13 12:10:00,25.47,25.49,25.42,25.45,93400.0,19.9495,19.9652,19.9104,19.9339,93400.0
2014-03-13 12:15:00,25.46,25.48,25.41,25.41,65400.0,19.9417,19.9574,19.9025,19.9025,65400.0
2014-03-13 12:20:00,25.42,25.42,25.37,25.38,74000.0,19.9104,19.9104,19.8712,19.879,74000.0
2014-03-13 12:25:00,25.37,25.43,25.35,25.42,81800.0,19.8712,19.9182,19.8555,19.9104,81800.0
2014-03-13 12:30:00,25.42,25.46,25.4,25.43,74100.0,19.9104,19.9417,19.8947,19.9182,74100.0
2014-03-13 12:35:00,25.43,25.46,25.33,25.36,107200.0,19.9182,19.9417,19.8399,19.8634,107200.0
2014-03-13 12:40:00,25.35,25.38,25.32,25.38,69400.0,19.8555,19.879,19.832,19.879,69400.0
2014-03-13 12:45:00,25.39,25.42,25.35,25.35,69400.0,19.8869,19.9104,19.8555,19.8555,69400.0
2014-03-13 12:50:00,25.35,25.39,25.35,25.36,44300.0,19.8555,19.8869,19.8555,19.8634,44300.0
2014-03-13 12:55:00,25.35,25.37,25.34,25.36,45600.0,19.8555,19.8712,19.8477,19.8634,45600.0
2014-03-13 13:00:00,25.36,25.36,25.27,25.32,86900.0,19.8634,19.8634,19.7929,19.832,86900.0
2014-03-13 13:05:00,25.31,25.33,25.26,25.29,87800.0,19.8242,19.8399,19.785,19.8085,87800.0
2014-03-13 13:10:00,25.29,25.29,25.25,25.25,45200.0,19.8085,19.8085,19.7772,19.7772,45200.0
2014-03-13 13:15:00,25.25,25.29,25.25,25.29,27700.0,19.7772,19.8085,19.7772,19.8085,27700.0
2014-03-13 13:20:00,25.3,25.33,25.29,25.32,78000.0,19.8164,19.8399,19.8085,19.832,78000.0
2014-03-13 13:25:00,25.32,25.35,25.3,25.34,52200.0,19.832,19.8555,19.8164,19.8477,52200.0
2014-03-13 13:30:00,25.34,25.37,25.33,25.33,46300.0,19.8477,19.8712,19.8399,19.8399,46300.0
2014-03-13 13:35:00,25.33,25.4,25.32,25.4,37400.0,19.8399,19.8947,19.832,19.8947,37400.0
2014-03-13 13:40:00,25.4,25.41,25.37,25.38,49500.0,19.8947,19.9025,19.8712,19.879,49500.0
2014-03-13 13:45:00,25.39,25.4,25.36,25.37,62100.0,19.8869,19.8947,19.8634,19.8712,62100.0
2014-03-13 13:50:00,25.37,25.37,25.35,25.35,35400.0,19.8712,19.8712,19.8555,19.8555,35400.0
2014-03-13 13:55:00,25.35,25.41,25.35,25.41,54900.0,19.8555,19.9025,19.8555,19.9025,54900.0
2014-03-13 14:00:00,25.41,25.44,25.41,25.42,78600.0,19.9025,19.926,19.9025,19.9104,78600.0
2014-03-13 14:05:00,25.42,25.44,25.4,25.43,87500.0,19.9104,19.926,19.8947,19.9182,87500.0
2014-03-13 14:10:00,25.43,25.45,25.41,25.44,57800.0,19.9182,19.9339,19.9025,19.926,57800.0
2014-03-13 14:15:00,25.44,25.47,25.43,25.43,52900.0,19.926,19.9495,19.9182,19.9182,52900.0
2014-03-13 14:20:00,25.43,25.45,25.43,25.43,22600.0,19.9182,19.9339,19.9182,19.9182,22600.0
2014-03-13 14:25:00,25.43,25.45,25.41,25.44,43500.0,19.9182,19.9339,19.9025,19.926,43500.0
2014-03-13 14:30:00,25.45,25.45,25.41,25.42,66100.0,19.9339,19.9339,19.9025,19.9104,66100.0
2014-03-13 14:35:00,25.41,25.42,25.4,25.42,33400.0,19.9025,19.9104,19.8947,19.9104,33400.0
2014-03-13 14:40:00,25.42,25.45,25.41,25.43,46200.0,19.9104,19.9339,19.9025,19.9182,46200.0
2014-03-13 14:45:00,25.44,25.44,25.4,25.41,52200.0,19.926,19.926,19.8947,19.9025,52200.0
2014-03-13 14:50:00,25.41,25.43,25.4,25.43,87400.0,19.9025,19.9182,19.8947,19.9182,87400.0
2014-03-13 14:55:00,25.43,25.46,25.43,25.43,95500.0,19.9182,19.9417,19.9182,19.9182,95500.0
2014-03-13 15:00:00,25.44,25.49,25.43,25.49,75500.0,19.926,19.9652,19.9182,19.9652,75500.0
2014-03-13 15:05:00,25.49,25.5,25.48,25.49,120000.0,19.9652,19.973,19.9574,19.9652,120000.0
2014-03-13 15:10:00,25.49,25.53,25.48,25.52,111400.0,19.9652,19.9965,19.9574,19.9887,111400.0
2014-03-13 15:15:00,25.51,25.52,25.48,25.49,107200.0,19.9809,19.9887,19.9574,19.9652,107200.0
2014-03-13 15:20:00,25.49,25.51,25.46,25.49,111700.0,19.9652,19.9809,19.9417,19.9652,111700.0
2014-03-13 15:25:00,25.5,25.5,25.47,25.48,70900.0,19.973,19.973,19.9495,19.9574,70900.0
2014-03-13 15:30:00,25.47,25.49,25.45,25.47,143300.0,19.9495,19.9652,19.9339,19.9495,143300.0
2014-03-13 15:35:00,25.46,25.49,25.44,25.47,160100.0,19.9417,19.9652,19.926,19.9495,160100.0
2014-03-13 15:40:00,25.48,25.49,25.47,25.49,179800.0,19.9574,19.9652,19.9495,19.9652,179800.0
2014-03-13 15:45:00,25.49,25.51,25.46,25.46,171100.0,19.9652,19.9809,19.9417,19.9417,171100.0
2014-03-13 15:50:00,25.47,25.48,25.46,25.46,182300.0,19.9495,19.9574,19.9417,19.9417,182300.0
2014-03-13 15:55:00,25.46,25.5,25.46,25.47,428700.0,19.9417,19.973,19.9417,19.9495,428700.0
2014-03-14 09:30:00,25.77,25.95,25.72,25.89,428700.0,20.1845,20.3255,20.1453,20.2785,428700.0
2014-03-14 09:35:00,25.89,25.99,25.85,25.88,273500.0,20.2785,20.3568,20.2472,20.2707,273500.0
2014-03-14 09:40:00,25.89,25.92,25.74,25.79,252700.0,20.2785,20.302,20.161,20.2002,252700.0
2014-03-14 09:45:00,25.78,25.79,25.73,25.75,181100.0,20.1923,20.2002,20.1532,20.1688,181100.0
2014-03-14 09:50:00,25.76,25.85,25.76,25.81,174000.0,20.1767,20.2472,20.1767,20.2158,174000.0
2014-03-14 09:55:00,25.82,25.96,25.81,25.96,171800.0,20.2237,20.3333,20.2158,20.3333,171800.0
2014-03-14 10:00:00,25.96,25.96,25.86,25.9,215700.0,20.3333,20.3333,20.255,20.2863,215700.0
2014-03-14 10:05:00,25.89,25.95,25.85,25.93,467100.0,20.2785,20.3255,20.2472,20.3098,467100.0
2014-03-14 10:10:00,25.92,25.94,25.9,25.92,263000.0,20.302,20.3177,20.2863,20.302,263000.0
2014-03-14 10:15:00,25.91,25.94,25.88,25.89,410100.0,20.2942,20.3177,20.2707,20.2785,410100.0
2014-03-14 10:20:00,25.88,25.92,25.86,25.91,272900.0,20.2707,20.302,20.255,20.2942,272900.0
2014-03-14 10:25:00,25.92,26.04,25.92,26.0,287500.0,20.302,20.396,20.302,20.3646,287500.0
2014-03-14 10:30:00,26.0,26.02,25.93,26.0,191400.0,20.3646,20.3803,20.3098,20.3646,191400.0
2014-03-14 10:35:00,25.99,26.0,25.85,25.88,277700.0,20.3568,20.3646,20.2472,20.2707,277700.0
2014-03-14 10:40:00,25.88,25.98,25.84,25.95,190300.0,20.2707,20.349,20.2393,20.3255,190300.0
2014-03-14 10:45:00,25.96,26.05,25.96,26.04,140500.0,20.3333,20.4038,20.3333,20.396,140500.0
2014-03-14 10:50:00,26.05,26.1,26.04,26.08,194500.0,20.4038,20.443,20.396,20.4273,194500.0
2014-03-14 10:55:00,26.07,26.12,26.07,26.11,99100.0,20.4195,20.4586,20.4195,20.4508,99100.0
2014-03-14 11:00:00,26.11,26.14,26.06,26.08,222700.0,20.4508,20.4743,20.4116,20.4273,222700.0
2014-03-14 11:05:00,26.08,26.11,26.05,26.1,157000.0,20.4273,20.4508,20.4038,20.443,157000.0
2014-03-14 11:10:00,26.1,26.12,26.06,26.06,111000.0,20.443,20.4586,20.4116,20.4116,111000.0
2014-03-14 11:15:00,26.06,26.11,26.05,26.1,185600.0,20.4116,20.4508,20.4038,20.443,185600.0
2014-03-14 11:20:00,26.11,26.14,26.09,26.09,123500.0,20.4508,20.4743,20.4351,20.4351,123500.0
2014-03-14 11:25:00,26.08,26.1,26.06,26.09,139700.0,20.4273,20.443,20.4116,20.4351,139700.0
2014-03-14 11:30:00,26.09,26.09,26.03,26.03,150700.0,20.4351,20.4351,20.3881,20.3881,150700.0
2014-03-14 11:35:00,26.03,26.04,25.99,26.04,102000.0,20.3881,20.396,20.3568,20.396,102000.0
2014-03-14 11:40:00,26.04,26.04,25.94,25.96,186100.0,20.396,20.396,20.3177,20.3333,186100.0
2014-03-14 11:45:00,25.95,25.98,25.84,25.86,193700.0,20.3255,20.349,20.2393,20.255,193700.0
2014-03-14 11:50:00,25.85,25.88,25.82,25.86,177300.0,20.2472,20.2707,20.2237,20.255,177300.0
2014-03-14 11:55:00,25.85,25.89,25.8,25.86,217100.0,20.2472,20.2785,20.208,20.255,217100.0
2014-03-14 12:00:00,25.86,25.88,25.84,25.85,261100.0,20.255,20.2707,20.2393,20.2472,261100.0
2014-03-14 12:05:00,25.85,26.02,25.84,26.02,226100.0,20.2472,20.3803,20.2393,20.3803,226100.0
2014-03-14 12:10:00,26.03,26.1,26.01,26.09,266800.0,20.3881,20.443,20.3725,20.4351,266800.0
2014-03-14 12:15:00,26.09,26.09,25.95,25.97,112100.0,20.4351,20.4351,20.3255,20.3411,112100.0
2014-03-14 12:20:00,25.97,26.01,25.96,25.99,283400.0,20.3411,20.3725,20.3333,20.3568,283400.0
2014-03-14 12:25:00,26.0,26.0,25.97,25.97,53100.0,20.3646,20.3646,20.3411,20.3411,53100.0
2014-03-14 12:30:00,25.96,25.98,25.9,25.91,94600.0,20.3333,20.349,20.2863,20.2942,94600.0
2014-03-14 12:35:00,25.91,25.92,25.87,25.91,61000.0,20.2942,20.302,20.2628,20.2942,61000.0
2014-03-14 12:40:00,25.9,25.92,25.86,25.89,55000.0,20.2863,20.302,20.255,20.2785,55000.0
2014-03-14 12:45:00,25.89,25.89,25.82,25.85,104900.0,20.2785,20.2785,20.2237,20.2472,104900.0
2014-03-14 12:50:00,25.84,25.87,25.83,25.85,54400.0,20.2393,20.2628,20.2315,20.2472,54400.0
2014-03-14 12:55:00,25.85,25.89,25.85,25.85,68000.0,20.2472,20.2785,20.2472,20.2472,68000.0
2014-03-14 13:00:00,25.86,25.87,25.83,25.85,58100.0,20.255,20.2628,20.2315,20.2472,58100.0
2014-03-14 13:05:00,25.85,25.87,25.83,25.83,47400.0,20.2472,20.2628,20.2315,20.2315,47400.0
2014-03-14 13:10:00,25.82,25.82,25.77,25.82,157200.0,20.2237,20.2237,20.1845,20.2237,157200.0
2014-03-14 13:15:00,25.83,25.83,25.78,25.82,164300.0,20.2315,20.2315,20.1923,20.2237,164300.0
2014-03-14 13:20:00,25.81,25.9,25.81,25.87,196500.0,20.2158,20.2863,20.2158,20.2628,196500.0
2014-03-14 13:25:00,25.88,25.92,25.88,25.91,63800.0,20.2707,20.302,20.2707,20.2942,63800.0
2014-03-14 13:30:00,25.91,25.91,25.86,25.86,28900.0,20.2942,20.2942,20.255,20.255,28900.0
2014-03-14 13:35:00,25.86,25.87,25.77,25.79,67900.0,20.255,20.2628,20.1845,20.2002,67900.0
2014-03-14 13:40:00,25.8,25.8,25.77,25.78,43800.0,20.208,20.208,20.1845,20.1923,43800.0
2014-03-14 13:45:00,25.78,25.83,25.77,25.83,121100.0,20.1923,20.2315,20.1845,20.2315,121100.0
2014-03-14 13:50:00,25.83,25.83,25.82,25.83,21000.0,20.2315,20.2315,20.2237,20.2315,21000.0
2014-03-14 13:55:00,25.83,25.84,25.82,25.84,37200.0,20.2315,20.2393,20.2237,20.2393,37200.0
2014-03-14 14:00:00,25.83,25.84,25.79,25.8,80400.0,20.2315,20.2393,20.2002,20.208,80400.0
2014-03-14 14:05:00,25.8,25.81,25.74,25.76,80900.0,20.208,20.2158,20.161,20.1767,80900.0
2014-03-14 14:10:00,25.76,25.8,25.76,25.8,37400.0,20.1767,20.208,20.1767,20.208,37400.0
2014-03-14 14:15:00,25.8,25.82,25.79,25.8,49500.0,20.208,20.2237,20.2002,20.208,49500.0
2014-03-14 14:20:00,25.8,25.82,25.77,25.82,96200.0,20.208,20.2237,20.1845,20.2237,96200.0
2014-03-14 14:25:00,25.82,25.83,25.74,25.77,78100.0,20.2237,20.2315,20.161,20.1845,78100.0
2014-03-14 14:30:00,25.77,25.79,25.75,25.76,30700.0,20.1845,20.2002,20.1688,20.1767,30700.0
2014-03-14 14:35:00,25.75,25.77,25.74,25.76,33900.0,20.1688,20.1845,20.161,20.1767,33900.0
2014-03-14 14:40:00,25.75,25.83,25.74,25.81,166200.0,20.1688,20.2315,20.161,20.2158,166200.0
2014-03-14 14:45:00,25.81,25.83,25.8,25.8,89700.0,20.2158,20.2315,20.208,20.208,89700.0
2014-03-14 14:50:00,25.8,25.86,25.78,25.86,189100.0,20.208,20.255,20.1923,20.255,189100.0
2014-03-14 14:55:00,25.85,25.87,25.84,25.85,83600.0,20.2472,20.2628,20.2393,20.2472,83600.0
2014-03-14 15:00:00,25.85,25.87,25.83,25.87,244500.0,20.2472,20.2628,20.2315,20.2628,244500.0
2014-03-14 15:05:00,25.87,25.95,25.86,25.93,84400.0,20.2628,20.3255,20.255,20.3098,84400.0
2014-03-14 15:10:00,25.93,26.0,25.92,25.99,109600.0,20.3098,20.3646,20.302,20.3568,109600.0
2014-03-14 15:15:00,26.0,26.05,25.99,26.05,124700.0,20.3646,20.4038,20.3568,20.4038,124700.0
2014-03-14 15:20:00,26.06,26.09,25.99,25.99,137700.0,20.4116,20.4351,20.3568,20.3568,137700.0
2014-03-14 15:25:00,26.0,26.06,25.99,26.06,104900.0,20.3646,20.4116,20.3568,20.4116,104900.0
2014-03-14 15:30:00,26.06,26.1,26.01,26.03,190100.0,20.4116,20.443,20.3725,20.3881,190100.0
2014-03-14 15:35:00,26.02,26.05,26.0,26.05,278400.0,20.3803,20.4038,20.3646,20.4038,278400.0
2014-03-14 15:40:00,26.05,26.1,26.04,26.08,397600.0,20.4038,20.443,20.396,20.4273,397600.0
2014-03-14 15:45:00,26.08,26.1,26.07,26.1,312800.0,20.4273,20.443,20.4195,20.443,312800.0
2014-03-14 15:50:00,26.1,26.15,26.09,26.14,441300.0,20.443,20.4821,20.4351,20.4743,441300.0
2014-03-14 15:55:00,26.15,26.2,26.06,26.19,1411100.0,20.4821,20.5213,20.4116,20.5135,1411100.0
2014-03-17 09:30:00,25.92,26.11,25.83,25.83,272700.0,20.302,20.4508,20.2315,20.2315,272700.0
2014-03-17 09:35:00,25.82,25.84,25.57,25.65,269800.0,20.2237,20.2393,20.0278,20.0905,269800.0
2014-03-17 09:40:00,25.66,25.75,25.64,25.68,277700.0,20.0983,20.1688,20.0827,20.114,277700.0
2014-03-17 09:45:00,25.68,25.84,25.66,25.82,242900.0,20.114,20.2393,20.0983,20.2237,242900.0
2014-03-17 09:50:00,25.83,26.03,25.83,26.0,403200.0,20.2315,20.3881,20.2315,20.3646,403200.0
2014-03-17 09:55:00,26.0,26.24,25.99,26.11,299600.0,20.3646,20.5526,20.3568,20.4508,299600.0
2014-03-17 10:00:00,26.1,26.29,26.05,26.26,321800.0,20.443,20.5918,20.4038,20.5683,321800.0
2014-03-17 10:05:00,26.27,26.37,26.25,26.33,302300.0,20.5761,20.6545,20.5605,20.6231,302300.0
2014-03-17 10:10:00,26.32,26.37,26.25,26.26,218100.0,20.6153,20.6545,20.5605,20.5683,218100.0
2014-03-17 10:15:00,26.26,26.27,26.15,26.18,141600.0,20.5683,20.5761,20.4821,20.5056,141600.0
2014-03-17 10:20:00,26.17,26.18,26.04,26.13,188000.0,20.4978,20.5056,20.396,20.4665,188000.0
2014-03-17 10:25:00,26.14,26.23,26.13,26.23,69400.0,20.4743,20.5448,20.4665,20.5448,69400.0
2014-03-17 10:30:00,26.23,26.25,26.22,26.25,111900.0,20.5448,20.5605,20.537,20.5605,111900.0
2014-03-17 10:35:00,26.25,26.34,26.21,26.34,202900.0,20.5605,20.631,20.5291,20.631,202900.0
2014-03-17 10:40:00,26.34,26.35,26.29,26.29,108300.0,20.631,20.6388,20.5918,20.5918,108300.0
2014-03-17 10:45:00,26.29,26.3,26.21,26.22,56300.0,20.5918,20.5996,20.5291,20.537,56300.0
2014-03-17 10:50:00,26.22,26.23,26.16,26.17,55500.0,20.537,20.5448,20.49,20.4978,55500.0
2014-03-17 10:55:00,26.17,26.23,26.17,26.23,76600.0,20.4978,20.5448,20.4978,20.5448,76600.0
2014-03-17 11:00:00,26.23,26.24,26.1,26.11,72400.0,20.5448,20.5526,20.443,20.4508,72400.0
2014-03-17 11:05:00,26.12,26.13,26.08,26.12,81400.0,20.4586,20.4665,20.4273,20.4586,81400.0
2014-03-17 11:10:00,26.12,26.14,26.1,26.1,39900.0,20.4586,20.4743,20.443,20.443,39900.0
2014-03-17 11:15:00,26.11,26.13,26.07,26.12,121300.0,20.4508,20.4665,20.4195,20.4586,121300.0
2014-03-17 11:20:00,26.12,26.12,26.08,26.11,68100.0,20.4586,20.4586,20.4273,20.4508,68100.0
2014-03-17 11:25:00,26.11,26.11,26.09,26.1,38200.0,20.4508,20.4508,20.4351,20.443,38200.0
2014-03-17 11:30:00,26.11,26.12,26.1,26.12,37300.0,20.4508,20.4586,20.443,20.4586,37300.0
2014-03-17 11:35:00,26.11,26.12,26.09,26.1,54200.0,20.4508,20.4586,20.4351,20.443,54200.0
2014-03-17 11:40:00,26.11,26.11,26.06,26.08,38500.0,20.4508,20.4508,20.4116,20.4273,38500.0
2014-03-17 11:45:00,26.09,26.11,26.08,26.11,54400.0,20.4351,20.4508,20.4273,20.4508,54400.0
2014-03-17 11:50:00,26.11,26.11,26.08,26.1,52500.0,20.4508,20.4508,20.4273,20.443,52500.0
2014-03-17 11:55:00,26.1,26.1,25.98,25.98,81700.0,20.443,20.443,20.349,20.349,81700.0
2014-03-17 12:00:00,25.99,26.04,25.99,26.03,77400.0,20.3568,20.396,20.3568,20.3881,77400.0
2014-03-17 12:05:00,26.04,26.04,26.01,26.01,80700.0,20.396,20.396,20.3725,20.3725,80700.0
2014-03-17 12:10:00,26.01,26.03,26.01,26.02,107600.0,20.3725,20.3881,20.3725,20.3803,107600.0
2014-03-17 12:15:00,26.02,26.02,25.89,25.91,185600.0,20.3803,20.3803,20.2785,20.2942,185600.0
2014-03-17 12:20:00,25.91,25.98,25.91,25.95,183000.0,20.2942,20.349,20.2942,20.3255,183000.0
2014-03-17 12:25:00,25.96,26.01,25.95,26.0,128100.0,20.3333,20.3725,20.3255,20.3646,128100.0
2014-03-17 12:30:00,26.01,26.05,25.99,26.01,114300.0,20.3725,20.4038,20.3568,20.3725,114300.0
2014-03-17 12:35:00,26.01,26.02,25.99,26.0,51900.0,20.3725,20.3803,20.3568,20.3646,51900.0
2014-03-17 12:40:00,26.0,26.01,25.97,25.97,115200.0,20.3646,20.3725,20.3411,20.3411,115200.0
2014-03-17 12:45:00,25.97,25.98,25.95,25.98,42300.0,20.3411,20.349,20.3255,20.349,42300.0
2014-03-17 12:50:00,25.97,25.99,25.95,25.98,149300.0,20.3411,20.3568,20.3255,20.349,149300.0
2014-03-17 12:55:00,25.98,25.98,25.95,25.97,51800.0,20.349,20.349,20.3255,20.3411,51800.0
2014-03-17 13:00:00,25.97,26.01,25.94,25.99,124300.0,20.3411,20.3725,20.3177,20.3568,124300.0
2014-03-17 13:05:00,25.99,26.0,25.96,25.97,81800.0,20.3568,20.3646,20.3333,20.3411,81800.0
2014-03-17 13:10:00,25.97,25.99,25.94,25.95,68500.0,20.3411,20.3568,20.3177,20.3255,68500.0
2014-03-17 13:15:00,25.96,25.96,25.9,25.95,70500.0,20.3333,20.3333,20.2863,20.3255,70500.0
2014-03-17 13:20:00,25.95,25.98,25.93,25.98,57600.0,20.3255,20.349,20.3098,20.349,57600.0
2014-03-17 13:25:00,25.98,26.02,25.98,26.02,49000.0,20.349,20.3803,20.349,20.3803,49000.0
2014-03-17 13:30:00,26.02,26.03,26.01,26.02,37500.0,20.3803,20.3881,20.3725,20.3803,37500.0
2014-03-17 13:35:00,26.03,26.05,26.0,26.01,56100.0,20.3881,20.4038,20.3646,20.3725,56100.0
2014-03-17 13:40:00,26.02,26.02,25.98,26.01,149700.0,20.3803,20.3803,20.349,20.3725,149700.0
2014-03-17 13:45:00,26.01,26.03,25.95,25.96,60000.0,20.3725,20.3881,20.3255,20.3333,60000.0
2014-03-17 13:50:00,25.95,25.97,25.94,25.96,74200.0,20.3255,20.3411,20.3177,20.3333,74200.0
2014-03-17 13:55:00,25.97,25.97,25.94,25.96,129400.0,20.3411,20.3411,20.3177,20.3333,129400.0
2014-03-17 14:00:00,25.96,25.99,25.96,25.98,77800.0,20.3333,20.3568,20.3333,20.349,77800.0
2014-03-17 14:05:00,25.97,26.01,25.96,26.0,90600.0,20.3411,20.3725,20.3333,20.3646,90600.0
2014-03-17 14:10:00,25.98,25.99,25.9,25.9,227600.0,20.349,20.3568,20.2863,20.2863,227600.0
2014-03-17 14:15:00,25.89,25.92,25.87,25.91,99000.0,20.2785,20.302,20.2628,20.2942,99000.0
2014-03-17 14:20:00,25.91,25.95,25.9,25.94,97900.0,20.2942,20.3255,20.2863,20.3177,97900.0
2014-03-17 14:25:00,25.94,25.95,25.89,25.89,109100.0,20.3177,20.3255,20.2785,20.2785,109100.0
2014-03-17 14:30:00,25.89,25.9,25.8,25.83,176400.0,20.2785,20.2863,20.208,20.2315,176400.0
2014-03-17 14:35:00,25.83,25.88,25.81,25.84,196800.0,20.2315,20.2707,20.2158,20.2393,196800.0
2014-03-17 14:40:00,25.83,25.91,25.82,25.91,169300.0,20.2315,20.2942,20.2237,20.2942,169300.0
2014-03-17 14:45:00,25.91,25.93,25.89,25.93,70500.0,20.2942,20.3098,20.2785,20.3098,70500.0
2014-03-17 14:50:00,25.93,25.95,25.9,25.93,107000.0,20.3098,20.3255,20.2863,20.3098,107000.0
2014-03-17 14:55:00,25.93,25.94,25.89,25.89,80000.0,20.3098,20.3177,20.2785,20.2785,80000.0
2014-03-17 15:00:00,25.89,25.89,25.86,25.87,101900.0,20.2785,20.2785,20.255,20.2628,101900.0
2014-03-17 15:05:00,25.86,25.9,25.85,25.89,103000.0,20.255,20.2863,20.2472,20.2785,103000.0
2014-03-17 15:10:00,25.88,25.91,25.87,25.88,76200.0,20.2707,20.2942,20.2628,20.2707,76200.0
2014-03-17 15:15:00,25.88,25.9,25.86,25.86,102200.0,20.2707,20.2863,20.255,20.255,102200.0
2014-03-17 15:20:00,25.86,25.88,25.84,25.86,50700.0,20.255,20.2707,20.2393,20.255,50700.0
2014-03-17 15:25:00,25.86,25.87,25.84,25.85,44000.0,20.255,20.2628,20.2393,20.2472,44000.0
2014-03-17 15:30:00,25.85,25.86,25.84,25.85,134700.0,20.2472,20.255,20.2393,20.2472,134700.0
2014-03-17 15:35:00,25.85,25.87,25.84,25.85,120900.0,20.2472,20.2628,20.2393,20.2472,120900.0
2014-03-17 15:40:00,25.85,25.85,25.78,25.78,122800.0,20.2472,20.2472,20.1923,20.1923,122800.0
2014-03-17 15:45:00,25.79,25.8,25.74,25.76,271900.0,20.2002,20.208,20.161,20.1767,271900.0
2014-03-17 15:50:00,25.77,25.81,25.77,25.78,148300.0,20.1845,20.2158,20.1845,20.1923,148300.0
2014-03-17 15:55:00,25.78,25.83,25.76,25.78,542100.0,20.1923,20.2315,20.1767,20.1923,542100.0
2014-03-18 09:30:00,25.44,25.45,25.2,25.27,350700.0,19.926,19.9339,19.738,19.7929,350700.0
2014-03-18 09:35:00,25.29,25.5,25.28,25.37,187900.0,19.8085,19.973,19.8007,19.8712,187900.0
2014-03-18 09:40:00,25.36,25.4,25.3,25.31,183000.0,19.8634,19.8947,19.8164,19.8242,183000.0
2014-03-18 09:45:00,25.31,25.38,25.31,25.38,166200.0,19.8242,19.879,19.8242,19.879,166200.0
2014-03-18 09:50:00,25.39,25.6,25.39,25.47,150500.0,19.8869,20.0513,19.8869,19.9495,150500.0
2014-03-18 09:55:00,25.47,25.5,25.41,25.42,104700.0,19.9495,19.973,19.9025,19.9104,104700.0
2014-03-18 10:00:00,25.42,25.53,25.42,25.52,71900.0,19.9104,19.9965,19.9104,19.9887,71900.0
2014-03-18 10:05:00,25.53,25.62,25.53,25.55,89800.0,19.9965,20.067,19.9965,20.0122,89800.0
2014-03-18 10:10:00,25.56,25.58,25.5,25.51,80000.0,20.02,20.0357,19.973,19.9809,80000.0
2014-03-18 10:15:00,25.51,25.51,25.43,25.49,155800.0,19.9809,19.9809,19.9182,19.9652,155800.0
2014-03-18 10:20:00,25.48,25.48,25.41,25.48,75400.0,19.9574,19.9574,19.9025,19.9574,75400.0
2014-03-18 10:25:00,25.47,25.47,25.37,25.39,113700.0,19.9495,19.9495,19.8712,19.8869,113700.0
2014-03-18 10:30:00,25.39,25.44,25.38,25.41,99600.0,19.8869,19.926,19.879,19.9025,99600.0
2014-03-18 10:35:00,25.41,25.44,25.4,25.41,82100.0,19.9025,19.926,19.8947,19.9025,82100.0
2014-03-18 10:40:00,25.42,25.46,25.4,25.41,96900.0,19.9104,19.9417,19.8947,19.9025,96900.0
2014-03-18 10:45:00,25.4,25.43,25.38,25.41,82700.0,19.8947,19.9182,19.879,19.9025,82700.0
2014-03-18 10:50:00,25.42,25.46,25.39,25.44,42000.0,19.9104,19.9417,19.8869,19.926,42000.0
2014-03-18 10:55:00,25.44,25.44,25.38,25.41,71100.0,19.926,19.926,19.879,19.9025,71100.0
2014-03-18 11:00:00,25.42,25.42,25.38,25.39,46600.0,19.9104,19.9104,19.879,19.8869,46600.0
2014-03-18 11:05:00,25.39,25.43,25.39,25.42,43300.0,19.8869,19.9182,19.8869,19.9104,43300.0
2014-03-18 11:10:00,25.41,25.44,25.39,25.4,120200.0,19.9025,19.926,19.8869,19.8947,120200.0
2014-03-18 11:15:00,25.4,25.42,25.36,25.4,42600.0,19.8947,19.9104,19.8634,19.8947,42600.0
2014-03-18 11:20:00,25.4,25.4,25.33,25.37,72400.0,19.8947,19.8947,19.8399,19.8712,72400.0
2014-03-18 11:25:00,25.36,25.38,25.29,25.31,69400.0,19.8634,19.879,19.8085,19.8242,69400.0
2014-03-18 11:30:00,25.31,25.37,25.3,25.34,117900.0,19.8242,19.8712,19.8164,19.8477,117900.0
2014-03-18 11:35:00,25.34,25.34,25.26,25.26,104300.0,19.8477,19.8477,19.785,19.785,104300.0
2014-03-18 11:40:00,25.26,25.27,25.22,25.26,139800.0,19.785,19.7929,19.7537,19.785,139800.0
2014-03-18 11:45:00,25.26,25.28,25.25,25.27,68700.0,19.785,19.8007,19.7772,19.7929,68700.0
2014-03-18 11:50:00,25.27,25.31,25.25,25.25,86800.0,19.7929,19.8242,19.7772,19.7772,86800.0
2014-03-18 11:55:00,25.25,25.26,25.21,25.25,110700.0,19.7772,19.785,19.7459,19.7772,110700.0
2014-03-18 12:00:00,25.26,25.26,25.23,25.23,58800.0,19.785,19.785,19.7615,19.7615,58800.0
2014-03-18 12:05:00,25.24,25.24,25.22,25.24,41600.0,19.7694,19.7694,19.7537,19.7694,41600.0
2014-03-18 12:10:00,25.24,25.31,25.23,25.3,168100.0,19.7694,19.8242,19.7615,19.8164,168100.0
2014-03-18 12:15:00,25.3,25.44,25.3,25.41,205900.0,19.8164,19.926,19.8164,19.9025,205900.0
2014-03-18 12:20:00,25.4,25.42,25.36,25.37,105100.0,19.8947,19.9104,19.8634,19.8712,105100.0
2014-03-18 12:25:00,25.37,25.43,25.37,25.41,91400.0,19.8712,19.9182,19.8712,19.9025,91400.0
2014-03-18 12:30:00,25.41,25.42,25.39,25.41,221400.0,19.9025,19.9104,19.8869,19.9025,221400.0
2014-03-18 12:35:00,25.41,25.47,25.39,25.44,163300.0,19.9025,19.9495,19.8869,19.926,163300.0
2014-03-18 12:40:00,25.44,25.46,25.38,25.38,88100.0,19.926,19.9417,19.879,19.879,88100.0
2014-03-18 12:45:00,25.37,25.44,25.37,25.44,107600.0,19.8712,19.926,19.8712,19.926,107600.0
2014-03-18 12:50:00,25.44,25.56,25.44,25.55,78700.0,19.926,20.02,19.926,20.0122,78700.0
2014-03-18 12:55:00,25.55,25.56,25.52,25.53,62400.0,20.0122,20.02,19.9887,19.9965,62400.0
2014-03-18 13:00:00,25.53,25.53,25.41,25.41,59100.0,19.9965,19.9965,19.9025,19.9025,59100.0
2014-03-18 13:05:00,25.41,25.51,25.4,25.5,96900.0,19.9025,19.9809,19.8947,19.973,96900.0
2014-03-18 13:10:00,25.49,25.49,25.45,25.47,51300.0,19.9652,19.9652,19.9339,19.9495,51300.0
2014-03-18 13:15:00,25.47,25.5,25.46,25.47,31700.0,19.9495,19.973,19.9417,19.9495,31700.0
2014-03-18 13:20:00,25.47,25.48,25.44,25.44,26800.0,19.9495,19.9574,19.926,19.926,26800.0
2014-03-18 13:25:00,25.44,25.44,25.39,25.44,33300.0,19.926,19.926,19.8869,19.926,33300.0
2014-03-18 13:30:00,25.43,25.46,25.42,25.42,60500.0,19.9182,19.9417,19.9104,19.9104,60500.0
2014-03-18 13:35:00,25.43,25.46,25.42,25.45,40900.0,19.9182,19.9417,19.9104,19.9339,40900.0
2014-03-18 13:40:00,25.45,25.46,25.43,25.44,65900.0,19.9339,19.9417,19.9182,19.926,65900.0
2014-03-18 13:45:00,25.43,25.46,25.43,25.44,36300.0,19.9182,19.9417,19.9182,19.926,36300.0
2014-03-18 13:50:00,25.44,25.46,25.41,25.42,20500.0,19.926,19.9417,19.9025,19.9104,20500.0
2014-03-18 13:55:00,25.41,25.43,25.39,25.42,51000.0,19.9025,19.9182,19.8869,19.9104,51000.0
2014-03-18 14:00:00,25.42,25.43,25.38,25.38,35600.0,19.9104,19.9182,19.879,19.879,35600.0
2014-03-18 14:05:00,25.38,25.41,25.37,25.4,31500.0,19.879,19.9025,19.8712,19.8947,31500.0
2014-03-18 14:10:00,25.4,25.43,25.38,25.42,30000.0,19.8947,19.9182,19.879,19.9104,30000.0
2014-03-18 14:15:00,25.43,25.43,25.38,25.4,63700.0,19.9182,19.9182,19.879,19.8947,63700.0
2014-03-18 14:20:00,25.4,25.43,25.39,25.39,30200.0,19.8947,19.9182,19.8869,19.8869,30200.0
2014-03-18 14:25:00,25.39,25.41,25.36,25.38,36600.0,19.8869,19.9025,19.8634,19.879,36600.0
2014-03-18 14:30:00,25.37,25.41,25.36,25.36,34600.0,19.8712,19.9025,19.8634,19.8634,34600.0
2014-03-18 14:35:00,25.36,25.38,25.36,25.37,25700.0,19.8634,19.879,19.8634,19.8712,25700.0
2014-03-18 14:40:00,25.37,25.38,25.36,25.36,35400.0,19.8712,19.879,19.8634,19.8634,35400.0
2014-03-18 14:45:00,25.36,25.39,25.33,25.33,75500.0,19.8634,19.8869,19.8399,19.8399,75500.0
2014-03-18 14:50:00,25.34,25.36,25.32,25.36,67500.0,19.8477,19.8634,19.832,19.8634,67500.0
2014-03-18 14:55:00,25.36,25.39,25.36,25.38,56200.0,19.8634,19.8869,19.8634,19.879,56200.0
2014-03-18 15:00:00,25.39,25.4,25.38,25.39,39000.0,19.8869,19.8947,19.879,19.8869,39000.0
2014-03-18 15:05:00,25.39,25.41,25.39,25.4,56000.0,19.8869,19.9025,19.8869,19.8947,56000.0
2014-03-18 15:10:00,25.39,25.41,25.37,25.39,76500.0,19.8869,19.9025,19.8712,19.8869,76500.0
2014-03-18 15:15:00,25.38,25.39,25.37,25.38,39100.0,19.879,19.8869,19.8712,19.879,39100.0
2014-03-18 15:20:00,25.38,25.4,25.36,25.36,68500.0,19.879,19.8947,19.8634,19.8634,68500.0
2014-03-18 15:25:00,25.36,25.38,25.35,25.38,60800.0,19.8634,19.879,19.8555,19.879,60800.0
2014-03-18 15:30:00,25.38,25.38,25.32,25.32,113500.0,19.879,19.879,19.832,19.832,113500.0
2014-03-18 15:35:00,25.32,25.33,25.3,25.3,125600.0,19.832,19.8399,19.8164,19.8164,125600.0
2014-03-18 15:40:00,25.3,25.31,25.27,25.27,100500.0,19.8164,19.8242,19.7929,19.7929,100500.0
2014-03-18 15:45:00,25.28,25.33,25.28,25.33,274100.0,19.8007,19.8399,19.8007,19.8399,274100.0
2014-03-18 15:50:00,25.33,25.33,25.25,25.26,261500.0,19.8399,19.8399,19.7772,19.785,261500.0
2014-03-18 15:55:00,25.26,25.29,25.25,25.26,431900.0,19.785,19.8085,19.7772,19.785,431900.0
2014-03-19 09:30:00,24.98,25.3,24.94,25.28,246800.0,19.5657,19.8164,19.5344,19.8007,246800.0
2014-03-19 09:35:00,25.24,25.34,25.12,25.25,101500.0,19.7694,19.8477,19.6754,19.7772,101500.0
2014-03-19 09:40:00,25.24,25.24,25.1,25.18,77700.0,19.7694,19.7694,19.6597,19.7224,77700.0
2014-03-19 09:45:00,25.17,25.25,25.14,25.2,216300.0,19.7145,19.7772,19.691,19.738,216300.0
2014-03-19 09:50:00,25.21,25.21,25.12,25.14,74700.0,19.7459,19.7459,19.6754,19.691,74700.0
2014-03-19 09:55:00,25.14,25.17,25.1,25.13,62000.0,19.691,19.7145,19.6597,19.6832,62000.0
2014-03-19 10:00:00,25.12,25.14,25.08,25.11,61100.0,19.6754,19.691,19.6441,19.6675,61100.0
2014-03-19 10:05:00,25.1,25.17,25.08,25.09,75600.0,19.6597,19.7145,19.6441,19.6519,75600.0
2014-03-19 10:10:00,25.09,25.14,25.08,25.12,66200.0,19.6519,19.691,19.6441,19.6754,66200.0
2014-03-19 10:15:00,25.12,25.19,25.09,25.17,60700.0,19.6754,19.7302,19.6519,19.7145,60700.0
2014-03-19 10:20:00,25.17,25.19,25.11,25.18,84900.0,19.7145,19.7302,19.6675,19.7224,84900.0
2014-03-19 10:25:00,25.17,25.18,25.06,25.09,86900.0,19.7145,19.7224,19.6284,19.6519,86900.0
2014-03-19 10:30:00,25.09,25.1,25.04,25.08,129400.0,19.6519,19.6597,19.6127,19.6441,129400.0
2014-03-19 10:35:00,25.08,25.1,25.05,25.06,78000.0,19.6441,19.6597,19.6206,19.6284,78000.0
2014-03-19 10:40:00,25.06,25.08,25.05,25.08,69400.0,19.6284,19.6441,19.6206,19.6441,69400.0
2014-03-19 10:45:00,25.07,25.12,25.05,25.1,44800.0,19.6362,19.6754,19.6206,19.6597,44800.0
2014-03-19 10:50:00,25.11,25.15,25.1,25.14,40500.0,19.6675,19.6989,19.6597,19.691,40500.0
2014-03-19 10:55:00,25.15,25.15,25.11,25.11,34900.0,19.6989,19.6989,19.6675,19.6675,34900.0
2014-03-19 11:00:00,25.11,25.12,25.08,25.08,40800.0,19.6675,19.6754,19.6441,19.6441,40800.0
2014-03-19 11:05:00,25.07,25.08,25.05,25.07,40900.0,19.6362,19.6441,19.6206,19.6362,40900.0
2014-03-19 11:10:00,25.08,25.13,25.07,25.13,26900.0,19.6441,19.6832,19.6362,19.6832,26900.0
2014-03-19 11:15:00,25.12,25.13,25.07,25.08,32800.0,19.6754,19.6832,19.6362,19.6441,32800.0
2014-03-19 11:20:00,25.08,25.1,25.08,25.1,25000.0,19.6441,19.6597,19.6441,19.6597,25000.0
2014-03-19 11:25:00,25.1,25.1,25.09,25.1,10300.0,19.6597,19.6597,19.6519,19.6597,10300.0
2014-03-19 11:30:00,25.1,25.11,25.05,25.06,130900.0,19.6597,19.6675,19.6206,19.6284,130900.0
2014-03-19 11:35:00,25.06,25.07,25.04,25.06,36400.0,19.6284,19.6362,19.6127,19.6284,36400.0
2014-03-19 11:40:00,25.07,25.07,25.02,25.04,47500.0,19.6362,19.6362,19.5971,19.6127,47500.0
2014-03-19 11:45:00,25.04,25.09,25.04,25.09,47800.0,19.6127,19.6519,19.6127,19.6519,47800.0
2014-03-19 11:50:00,25.09,25.1,25.03,25.05,33300.0,19.6519,19.6597,19.6049,19.6206,33300.0
2014-03-19 11:55:00,25.04,25.07,25.03,25.06,54100.0,19.6127,19.6362,19.6049,19.6284,54100.0
2014-03-19 12:00:00,25.05,25.06,25.02,25.04,29100.0,19.6206,19.6284,19.5971,19.6127,29100.0
2014-03-19 12:05:00,25.04,25.09,25.04,25.09,21000.0,19.6127,19.6519,19.6127,19.6519,21000.0
2014-03-19 12:10:00,25.09,25.09,25.02,25.05,35600.0,19.6519,19.6519,19.5971,19.6206,35600.0
2014-03-19 12:15:00,25.05,25.1,25.04,25.1,65600.0,19.6206,19.6597,19.6127,19.6597,65600.0
2014-03-19 12:20:00,25.09,25.1,25.05,25.06,29400.0,19.6519,19.6597,19.6206,19.6284,29400.0
2014-03-19 12:25:00,25.05,25.1,25.04,25.07,23900.0,19.6206,19.6597,19.6127,19.6362,23900.0
2014-03-19 12:30:00,25.07,25.1,25.05,25.09,42600.0,19.6362,19.6597,19.6206,19.6519,42600.0
2014-03-19 12:35:00,25.1,25.1,25.06,25.1,48800.0,19.6597,19.6597,19.6284,19.6597,48800.0
2014-03-19 12:40:00,25.11,25.12,25.05,25.05,23900.0,19.6675,19.6754,19.6206,19.6206,23900.0
2014-03-19 12:45:00,25.05,25.1,25.05,25.08,19700.0,19.6206,19.6597,19.6206,19.6441,19700.0
2014-03-19 12:50:00,25.08,25.12,25.08,25.11,32400.0,19.6441,19.6754,19.6441,19.6675,32400.0
2014-03-19 12:55:00,25.11,25.15,25.11,25.13,35100.0,19.6675,19.6989,19.6675,19.6832,35100.0
2014-03-19 13:00:00,25.14,25.18,25.12,25.18,34900.0,19.691,19.7224,19.6754,19.7224,34900.0
2014-03-19 13:05:00,25.18,25.2,25.16,25.16,32900.0,19.7224,19.738,19.7067,19.7067,32900.0
2014-03-19 13:10:00,25.17,25.18,25.15,25.16,22900.0,19.7145,19.7224,19.6989,19.7067,22900.0
2014-03-19 13:15:00,25.17,25.18,25.13,25.18,31400.0,19.7145,19.7224,19.6832,19.7224,31400.0
2014-03-19 13:20:00,25.18,25.18,25.12,25.12,25300.0,19.7224,19.7224,19.6754,19.6754,25300.0
2014-03-19 13:25:00,25.12,25.15,25.09,25.14,79300.0,19.6754,19.6989,19.6519,19.691,79300.0
2014-03-19 13:30:00,25.14,25.17,25.13,25.17,24200.0,19.691,19.7145,19.6832,19.7145,24200.0
2014-03-19 13:35:00,25.16,25.17,25.14,25.14,20000.0,19.7067,19.7145,19.691,19.691,20000.0
2014-03-19 13:40:00,25.15,25.15,25.11,25.12,41500.0,19.6989,19.6989,19.6675,19.6754,41500.0
2014-03-19 13:45:00,25.11,25.13,25.11,25.12,28700.0,19.6675,19.6832,19.6675,19.6754,28700.0
2014-03-19 13:50:00,25.11,25.12,25.0,25.02,64800.0,19.6675,19.6754,19.5814,19.5971,64800.0
2014-03-19 13:55:00,25.03,25.16,25.03,25.14,48600.0,19.6049,19.7067,19.6049,19.691,48600.0
2014-03-19 14:00:00,25.13,25.13,24.83,24.89,220800.0,19.6832,19.6832,19.4482,19.4952,220800.0
2014-03-19 14:05:00,24.88,24.89,24.72,24.85,153700.0,19.4874,19.4952,19.3621,19.4639,153700.0
2014-03-19 14:10:00,24.85,24.94,24.77,24.81,141500.0,19.4639,19.5344,19.4012,19.4326,141500.0
2014-03-19 14:15:00,24.81,24.81,24.75,24.8,102400.0,19.4326,19.4326,19.3856,19.4247,102400.0
2014-03-19 14:20:00,24.79,24.81,24.77,24.78,141600.0,19.4169,19.4326,19.4012,19.4091,141600.0
2014-03-19 14:25:00,24.77,24.8,24.73,24.74,77000.0,19.4012,19.4247,19.3699,19.3777,77000.0
2014-03-19 14:30:00,24.73,24.75,24.66,24.71,176500.0,19.3699,19.3856,19.3151,19.3542,176500.0
2014-03-19 14:35:00,24.71,24.78,24.68,24.74,148000.0,19.3542,19.4091,19.3307,19.3777,148000.0
2014-03-19 14:40:00,24.75,24.8,24.74,24.8,101100.0,19.3856,19.4247,19.3777,19.4247,101100.0
2014-03-19 14:45:00,24.8,24.8,24.72,24.72,107700.0,19.4247,19.4247,19.3621,19.3621,107700.0
2014-03-19 14:50:00,24.72,24.74,24.68,24.74,85200.0,19.3621,19.3777,19.3307,19.3777,85200.0
2014-03-19 14:55:00,24.73,24.75,24.65,24.66,103600.0,19.3699,19.3856,19.3073,19.3151,103600.0
2014-03-19 15:00:00,24.65,24.69,24.64,24.65,105800.0,19.3073,19.3386,19.2994,19.3073,105800.0
2014-03-19 15:05:00,24.64,24.65,24.52,24.54,149600.0,19.2994,19.3073,19.2054,19.2211,149600.0
2014-03-19 15:10:00,24.54,24.54,24.47,24.5,212200.0,19.2211,19.2211,19.1663,19.1898,212200.0
2014-03-19 15:15:00,24.5,24.57,24.49,24.57,128100.0,19.1898,19.2446,19.1819,19.2446,128100.0
2014-03-19 15:20:00,24.57,24.6,24.55,24.56,97200.0,19.2446,19.2681,19.2289,19.2368,97200.0
2014-03-19 15:25:00,24.57,24.6,24.5,24.5,316900.0,19.2446,19.2681,19.1898,19.1898,316900.0
2014-03-19 15:30:00,24.5,24.56,24.49,24.51,199200.0,19.1898,19.2368,19.1819,19.1976,199200.0
2014-03-19 15:35:00,24.51,24.52,24.44,24.45,252000.0,19.1976,19.2054,19.1428,19.1506,252000.0
2014-03-19 15:40:00,24.45,24.54,24.44,24.54,256200.0,19.1506,19.2211,19.1428,19.2211,256200.0
2014-03-19 15:45:00,24.54,24.55,24.51,24.55,298400.0,19.2211,19.2289,19.1976,19.2289,298400.0
2014-03-19 15:50:00,24.55,24.55,24.51,24.53,288600.0,19.2289,19.2289,19.1976,19.2133,288600.0
2014-03-19 15:55:00,24.53,24.56,24.49,24.5,636700.0,19.2133,19.2368,19.1819,19.1898,636700.0
2014-03-20 09:30:00,24.26,24.33,24.19,24.31,237800.0,19.0018,19.0566,18.947,19.0409,237800.0
2014-03-20 09:35:00,24.31,24.47,24.25,24.47,116600.0,19.0409,19.1663,18.9939,19.1663,116600.0
2014-03-20 09:40:00,24.48,24.55,24.4,24.54,136200.0,19.1741,19.2289,19.1114,19.2211,136200.0
2014-03-20 09:45:00,24.54,24.64,24.52,24.62,104800.0,19.2211,19.2994,19.2054,19.2838,104800.0
2014-03-20 09:50:00,24.62,24.73,24.6,24.68,123900.0,19.2838,19.3699,19.2681,19.3307,123900.0
2014-03-20 09:55:00,24.67,24.71,24.58,24.7,118200.0,19.3229,19.3542,19.2524,19.3464,118200.0
2014-03-20 10:00:00,24.7,24.72,24.5,24.71,207100.0,19.3464,19.3621,19.1898,19.3542,207100.0
2014-03-20 10:05:00,24.71,24.82,24.7,24.78,224500.0,19.3542,19.4404,19.3464,19.4091,224500.0
2014-03-20 10:10:00,24.77,24.84,24.66,24.68,155000.0,19.4012,19.4561,19.3151,19.3307,155000.0
2014-03-20 10:15:00,24.68,24.71,24.62,24.65,146000.0,19.3307,19.3542,19.2838,19.3073,146000.0
2014-03-20 10:20:00,24.65,24.65,24.58,24.63,173000.0,19.3073,19.3073,19.2524,19.2916,173000.0
2014-03-20 10:25:00,24.63,24.65,24.6,24.62,113700.0,19.2916,19.3073,19.2681,19.2838,113700.0
2014-03-20 10:30:00,24.63,24.66,24.59,24.65,113100.0,19.2916,19.3151,19.2603,19.3073,113100.0
2014-03-20 10:35:00,24.66,24.69,24.6,24.67,109600.0,19.3151,19.3386,19.2681,19.3229,109600.0
2014-03-20 10:40:00,24.66,24.7,24.63,24.67,234200.0,19.3151,19.3464,19.2916,19.3229,234200.0
2014-03-20 10:45:00,24.67,24.74,24.64,24.65,79300.0,19.3229,19.3777,19.2994,19.3073,79300.0
2014-03-20 10:50:00,24.65,24.67,24.6,24.64,66000.0,19.3073,19.3229,19.2681,19.2994,66000.0
2014-03-20 10:55:00,24.64,24.64,24.6,24.6,39900.0,19.2994,19.2994,19.2681,19.2681,39900.0
2014-03-20 11:00:00,24.6,24.62,24.54,24.57,103000.0,19.2681,19.2838,19.2211,19.2446,103000.0
2014-03-20 11:05:00,24.57,24.64,24.55,24.59,82200.0,19.2446,19.2994,19.2289,19.2603,82200.0
2014-03-20 11:10:00,24.59,24.71,24.57,24.71,108000.0,19.2603,19.3542,19.2446,19.3542,108000.0
2014-03-20 11:15:00,24.7,24.79,24.66,24.75,121400.0,19.3464,19.4169,19.3151,19.3856,121400.0
2014-03-20 11:20:00,24.76,24.76,24.69,24.76,80800.0,19.3934,19.3934,19.3386,19.3934,80800.0
2014-03-20 11:25:00,24.76,24.76,24.66,24.69,94900.0,19.3934,19.3934,19.3151,19.3386,94900.0
2014-03-20 11:30:00,24.69,24.8,24.69,24.8,58300.0,19.3386,19.4247,19.3386,19.4247,58300.0
2014-03-20 11:35:00,24.8,24.85,24.77,24.77,61500.0,19.4247,19.4639,19.4012,19.4012,61500.0
2014-03-20 11:40:00,24.77,24.87,24.77,24.81,85400.0,19.4012,19.4796,19.4012,19.4326,85400.0
2014-03-20 11:45:00,24.81,24.93,24.81,24.9,133200.0,19.4326,19.5266,19.4326,19.5031,133200.0
2014-03-20 11:50:00,24.89,24.95,24.89,24.94,118300.0,19.4952,19.5422,19.4952,19.5344,118300.0
2014-03-20 11:55:00,24.95,24.98,24.91,24.93,83700.0,19.5422,19.5657,19.5109,19.5266,83700.0
2014-03-20 12:00:00,24.93,24.94,24.87,24.89,64600.0,19.5266,19.5344,19.4796,19.4952,64600.0
2014-03-20 12:05:00,24.89,24.91,24.87,24.9,41800.0,19.4952,19.5109,19.4796,19.5031,41800.0
2014-03-20 12:10:00,24.89,24.94,24.87,24.89,75600.0,19.4952,19.5344,19.4796,19.4952,75600.0
2014-03-20 12:15:00,24.88,24.94,24.88,24.94,49600.0,19.4874,19.5344,19.4874,19.5344,49600.0
2014-03-20 12:20:00,24.94,24.94,24.85,24.87,44200.0,19.5344,19.5344,19.4639,19.4796,44200.0
2014-03-20 12:25:00,24.86,24.87,24.83,24.84,44000.0,19.4717,19.4796,19.4482,19.4561,44000.0
2014-03-20 12:30:00,24.84,24.87,24.8,24.81,57000.0,19.4561,19.4796,19.4247,19.4326,57000.0
2014-03-20 12:35:00,24.8,24.82,24.78,24.8,51200.0,19.4247,19.4404,19.4091,19.4247,51200.0
2014-03-20 12:40:00,24.79,24.84,24.79,24.8,43200.0,19.4169,19.4561,19.4169,19.4247,43200.0
2014-03-20 12:45:00,24.8,24.86,24.78,24.86,39300.0,19.4247,19.4717,19.4091,19.4717,39300.0
2014-03-20 12:50:00,24.86,24.86,24.82,24.86,77700.0,19.4717,19.4717,19.4404,19.4717,77700.0
2014-03-20 12:55:00,24.86,24.87,24.82,24.85,52700.0,19.4717,19.4796,19.4404,19.4639,52700.0
2014-03-20 13:00:00,24.85,24.85,24.81,24.83,54100.0,19.4639,19.4639,19.4326,19.4482,54100.0
2014-03-20 13:05:00,24.82,24.83,24.77,24.79,40100.0,19.4404,19.4482,19.4012,19.4169,40100.0
2014-03-20 13:10:00,24.79,24.8,24.77,24.8,29200.0,19.4169,19.4247,19.4012,19.4247,29200.0
2014-03-20 13:15:00,24.8,24.84,24.79,24.8,49400.0,19.4247,19.4561,19.4169,19.4247,49400.0
2014-03-20 13:20:00,24.8,24.84,24.8,24.8,42600.0,19.4247,19.4561,19.4247,19.4247,42600.0
2014-03-20 13:25:00,24.8,24.83,24.8,24.8,41800.0,19.4247,19.4482,19.4247,19.4247,41800.0
2014-03-20 13:30:00,24.8,24.81,24.75,24.77,43300.0,19.4247,19.4326,19.3856,19.4012,43300.0
2014-03-20 13:35:00,24.77,24.8,24.76,24.8,48400.0,19.4012,19.4247,19.3934,19.4247,48400.0
2014-03-20 13:40:00,24.8,24.82,24.79,24.82,35500.0,19.4247,19.4404,19.4169,19.4404,35500.0
2014-03-20 13:45:00,24.82,24.82,24.79,24.81,60900.0,19.4404,19.4404,19.4169,19.4326,60900.0
2014-03-20 13:50:00,24.81,24.81,24.78,24.78,56100.0,19.4326,19.4326,19.4091,19.4091,56100.0
2014-03-20 13:55:00,24.79,24.82,24.78,24.81,32100.0,19.4169,19.4404,19.4091,19.4326,32100.0
2014-03-20 14:00:00,24.82,24.82,24.81,24.81,35100.0,19.4404,19.4404,19.4326,19.4326,35100.0
2014-03-20 14:05:00,24.82,24.86,24.81,24.86,54000.0,19.4404,19.4717,19.4326,19.4717,54000.0
2014-03-20 14:10:00,24.85,24.88,24.85,24.88,54100.0,19.4639,19.4874,19.4639,19.4874,54100.0
2014-03-20 14:15:00,24.88,24.9,24.86,24.87,122600.0,19.4874,19.5031,19.4717,19.4796,122600.0
2014-03-20 14:20:00,24.88,24.9,24.86,24.87,71900.0,19.4874,19.5031,19.4717,19.4796,71900.0
2014-03-20 14:25:00,24.87,24.87,24.82,24.82,99600.0,19.4796,19.4796,19.4404,19.4404,99600.0
2014-03-20 14:30:00,24.83,24.85,24.82,24.84,77000.0,19.4482,19.4639,19.4404,19.4561,77000.0
2014-03-20 14:35:00,24.85,24.85,24.81,24.85,82400.0,19.4639,19.4639,19.4326,19.4639,82400.0
2014-03-20 14:40:00,24.85,24.86,24.83,24.84,64800.0,19.4639,19.4717,19.4482,19.4561,64800.0
2014-03-20 14:45:00,24.83,24.84,24.83,24.84,26200.0,19.4482,19.4561,19.4482,19.4561,26200.0
2014-03-20 14:50:00,24.83,24.84,24.78,24.81,113800.0,19.4482,19.4561,19.4091,19.4326,113800.0
2014-03-20 14:55:00,24.81,24.81,24.8,24.81,24200.0,19.4326,19.4326,19.4247,19.4326,24200.0
2014-03-20 15:00:00,24.81,24.81,24.75,24.75,46000.0,19.4326,19.4326,19.3856,19.3856,46000.0
2014-03-20 15:05:00,24.75,24.78,24.75,24.76,65100.0,19.3856,19.4091,19.3856,19.3934,65100.0
2014-03-20 15:10:00,24.77,24.77,24.74,24.74,51900.0,19.4012,19.4012,19.3777,19.3777,51900.0
2014-03-20 15:15:00,24.74,24.75,24.73,24.73,50500.0,19.3777,19.3856,19.3699,19.3699,50500.0
2014-03-20 15:20:00,24.73,24.73,24.64,24.67,140400.0,19.3699,19.3699,19.2994,19.3229,140400.0
2014-03-20 15:25:00,24.67,24.68,24.65,24.66,66500.0,19.3229,19.3307,19.3073,19.3151,66500.0
2014-03-20 15:30:00,24.65,24.65,24.62,24.63,110300.0,19.3073,19.3073,19.2838,19.2916,110300.0
2014-03-20 15:35:00,24.63,24.64,24.63,24.63,79600.0,19.2916,19.2994,19.2916,19.2916,79600.0
2014-03-20 15:40:00,24.64,24.64,24.59,24.6,207400.0,19.2994,19.2994,19.2603,19.2681,207400.0
2014-03-20 15:45:00,24.6,24.65,24.59,24.61,217800.0,19.2681,19.3073,19.2603,19.2759,217800.0
2014-03-20 15:50:00,24.61,24.62,24.56,24.58,267800.0,19.2759,19.2838,19.2368,19.2524,267800.0
2014-03-20 15:55:00,24.59,24.6,24.56,24.58,436100.0,19.2603,19.2681,19.2368,19.2524,436100.0
2014-03-21 09:30:00,24.98,24.98,24.71,24.82,828400.0,19.5657,19.5657,19.3542,19.4404,828400.0
2014-03-21 09:35:00,24.82,24.82,24.58,24.6,396600.0,19.4404,19.4404,19.2524,19.2681,396600.0
2014-03-21 09:40:00,24.6,24.75,24.56,24.73,413600.0,19.2681,19.3856,19.2368,19.3699,413600.0
2014-03-21 09:45:00,24.73,24.76,24.7,24.72,116900.0,19.3699,19.3934,19.3464,19.3621,116900.0
2014-03-21 09:50:00,24.72,24.73,24.63,24.66,168400.0,19.3621,19.3699,19.2916,19.3151,168400.0
2014-03-21 09:55:00,24.66,24.66,24.52,24.55,141100.0,19.3151,19.3151,19.2054,19.2289,141100.0
2014-03-21 10:00:00,24.55,24.55,24.52,24.53,200800.0,19.2289,19.2289,19.2054,19.2133,200800.0
2014-03-21 10:05:00,24.53,24.59,24.52,24.56,173500.0,19.2133,19.2603,19.2054,19.2368,173500.0
2014-03-21 10:10:00,24.55,24.61,24.51,24.59,119900.0,19.2289,19.2759,19.1976,19.2603,119900.0
2014-03-21 10:15:00,24.59,24.63,24.57,24.59,99000.0,19.2603,19.2916,19.2446,19.2603,99000.0
2014-03-21 10:20:00,24.59,24.6,24.5,24.52,213100.0,19.2603,19.2681,19.1898,19.2054,213100.0
2014-03-21 10:25:00,24.52,24.57,24.48,24.52,97100.0,19.2054,19.2446,19.1741,19.2054,97100.0
2014-03-21 10:30:00,24.52,24.59,24.48,24.58,58500.0,19.2054,19.2603,19.1741,19.2524,58500.0
2014-03-21 10:35:00,24.59,24.6,24.51,24.53,78100.0,19.2603,19.2681,19.1976,19.2133,78100.0
2014-03-21 10:40:00,24.53,24.62,24.51,24.6,73900.0,19.2133,19.2838,19.1976,19.2681,73900.0
2014-03-21 10:45:00,24.6,24.61,24.58,24.59,60700.0,19.2681,19.2759,19.2524,19.2603,60700.0
2014-03-21 10:50:00,24.59,24.6,24.57,24.58,41200.0,19.2603,19.2681,19.2446,19.2524,41200.0
2014-03-21 10:55:00,24.58,24.61,24.57,24.58,73700.0,19.2524,19.2759,19.2446,19.2524,73700.0
2014-03-21 11:00:00,24.59,24.61,24.57,24.58,83900.0,19.2603,19.2759,19.2446,19.2524,83900.0
2014-03-21 11:05:00,24.58,24.6,24.56,24.59,57200.0,19.2524,19.2681,19.2368,19.2603,57200.0
2014-03-21 11:10:00,24.59,24.6,24.56,24.56,30600.0,19.2603,19.2681,19.2368,19.2368,30600.0
2014-03-21 11:15:00,24.57,24.6,24.56,24.59,19500.0,19.2446,19.2681,19.2368,19.2603,19500.0
2014-03-21 11:20:00,24.59,24.6,24.57,24.58,42800.0,19.2603,19.2681,19.2446,19.2524,42800.0
2014-03-21 11:25:00,24.59,24.6,24.58,24.59,20100.0,19.2603,19.2681,19.2524,19.2603,20100.0
2014-03-21 11:30:00,24.6,24.61,24.57,24.6,66400.0,19.2681,19.2759,19.2446,19.2681,66400.0
2014-03-21 11:35:00,24.6,24.65,24.59,24.65,46900.0,19.2681,19.3073,19.2603,19.3073,46900.0
2014-03-21 11:40:00,24.65,24.67,24.63,24.66,34200.0,19.3073,19.3229,19.2916,19.3151,34200.0
2014-03-21 11:45:00,24.66,24.69,24.63,24.64,78400.0,19.3151,19.3386,19.2916,19.2994,78400.0
2014-03-21 11:50:00,24.64,24.66,24.62,24.64,93600.0,19.2994,19.3151,19.2838,19.2994,93600.0
2014-03-21 11:55:00,24.64,24.67,24.63,24.66,111800.0,19.2994,19.3229,19.2916,19.3151,111800.0
2014-03-21 12:00:00,24.66,24.67,24.64,24.66,91400.0,19.3151,19.3229,19.2994,19.3151,91400.0
2014-03-21 12:05:00,24.66,24.68,24.62,24.64,78300.0,19.3151,19.3307,19.2838,19.2994,78300.0
2014-03-21 12:10:00,24.64,24.64,24.62,24.63,34300.0,19.2994,19.2994,19.2838,19.2916,34300.0
2014-03-21 12:15:00,24.64,24.65,24.59,24.6,76100.0,19.2994,19.3073,19.2603,19.2681,76100.0
2014-03-21 12:20:00,24.6,24.63,24.59,24.59,39700.0,19.2681,19.2916,19.2603,19.2603,39700.0
2014-03-21 12:25:00,24.6,24.64,24.6,24.6,40400.0,19.2681,19.2994,19.2681,19.2681,40400.0
2014-03-21 12:30:00,24.6,24.62,24.54,24.55,55900.0,19.2681,19.2838,19.2211,19.2289,55900.0
2014-03-21 12:35:00,24.54,24.6,24.54,24.6,34400.0,19.2211,19.2681,19.2211,19.2681,34400.0
2014-03-21 12:40:00,24.6,24.61,24.58,24.6,27200.0,19.2681,19.2759,19.2524,19.2681,27200.0
2014-03-21 12:45:00,24.6,24.62,24.57,24.59,39300.0,19.2681,19.2838,19.2446,19.2603,39300.0
2014-03-21 12:50:00,24.59,24.6,24.57,24.59,35200.0,19.2603,19.2681,19.2446,19.2603,35200.0
2014-03-21 12:55:00,24.59,24.6,24.57,24.6,25300.0,19.2603,19.2681,19.2446,19.2681,25300.0
2014-03-21 13:00:00,24.59,24.6,24.55,24.56,49200.0,19.2603,19.2681,19.2289,19.2368,49200.0
2014-03-21 13:05:00,24.57,24.59,24.56,24.57,15200.0,19.2446,19.2603,19.2368,19.2446,15200.0
2014-03-21 13:10:00,24.58,24.58,24.54,24.54,62800.0,19.2524,19.2524,19.2211,19.2211,62800.0
2014-03-21 13:15:00,24.55,24.55,24.52,24.53,55000.0,19.2289,19.2289,19.2054,19.2133,55000.0
2014-03-21 13:20:00,24.54,24.54,24.52,24.53,30300.0,19.2211,19.2211,19.2054,19.2133,30300.0
2014-03-21 13:25:00,24.54,24.54,24.5,24.51,69800.0,19.2211,19.2211,19.1898,19.1976,69800.0
2014-03-21 13:30:00,24.51,24.51,24.47,24.5,39700.0,19.1976,19.1976,19.1663,19.1898,39700.0
2014-03-21 13:35:00,24.5,24.52,24.49,24.5,43300.0,19.1898,19.2054,19.1819,19.1898,43300.0
2014-03-21 13:40:00,24.51,24.52,24.48,24.5,33900.0,19.1976,19.2054,19.1741,19.1898,33900.0
2014-03-21 13:45:00,24.5,24.51,24.48,24.5,24800.0,19.1898,19.1976,19.1741,19.1898,24800.0
2014-03-21 13:50:00,24.5,24.51,24.48,24.48,34400.0,19.1898,19.1976,19.1741,19.1741,34400.0
2014-03-21 13:55:00,24.48,24.5,24.48,24.49,35500.0,19.1741,19.1898,19.1741,19.1819,35500.0
2014-03-21 14:00:00,24.49,24.49,24.43,24.48,144800.0,19.1819,19.1819,19.1349,19.1741,144800.0
2014-03-21 14:05:00,24.48,24.48,24.46,24.46,49600.0,19.1741,19.1741,19.1584,19.1584,49600.0
2014-03-21 14:10:00,24.47,24.48,24.46,24.47,15600.0,19.1663,19.1741,19.1584,19.1663,15600.0
2014-03-21 14:15:00,24.46,24.48,24.43,24.43,59700.0,19.1584,19.1741,19.1349,19.1349,59700.0
2014-03-21 14:20:00,24.44,24.44,24.43,24.44,25300.0,19.1428,19.1428,19.1349,19.1428,25300.0
2014-03-21 14:25:00,24.44,24.46,24.43,24.44,38300.0,19.1428,19.1584,19.1349,19.1428,38300.0
2014-03-21 14:30:00,24.43,24.44,24.4,24.41,57100.0,19.1349,19.1428,19.1114,19.1193,57100.0
2014-03-21 14:35:00,24.4,24.42,24.38,24.41,92600.0,19.1114,19.1271,19.0958,19.1193,92600.0
2014-03-21 14:40:00,24.41,24.42,24.39,24.39,55200.0,19.1193,19.1271,19.1036,19.1036,55200.0
2014-03-21 14:45:00,24.4,24.4,24.39,24.4,37000.0,19.1114,19.1114,19.1036,19.1114,37000.0
2014-03-21 14:50:00,24.4,24.42,24.39,24.41,59600.0,19.1114,19.1271,19.1036,19.1193,59600.0
2014-03-21 14:55:00,24.42,24.42,24.39,24.4,33500.0,19.1271,19.1271,19.1036,19.1114,33500.0
2014-03-21 15:00:00,24.4,24.4,24.39,24.39,43200.0,19.1114,19.1114,19.1036,19.1036,43200.0
2014-03-21 15:05:00,24.39,24.42,24.39,24.42,51200.0,19.1036,19.1271,19.1036,19.1271,51200.0
2014-03-21 15:10:00,24.42,24.42,24.36,24.39,142800.0,19.1271,19.1271,19.0801,19.1036,142800.0
2014-03-21 15:15:00,24.39,24.45,24.38,24.44,164400.0,19.1036,19.1506,19.0958,19.1428,164400.0
2014-03-21 15:20:00,24.44,24.45,24.42,24.42,121600.0,19.1428,19.1506,19.1271,19.1271,121600.0
2014-03-21 15:25:00,24.43,24.44,24.42,24.44,73400.0,19.1349,19.1428,19.1271,19.1428,73400.0
2014-03-21 15:30:00,24.44,24.52,24.43,24.48,188500.0,19.1428,19.2054,19.1349,19.1741,188500.0
2014-03-21 15:35:00,24.49,24.54,24.48,24.53,138000.0,19.1819,19.2211,19.1741,19.2133,138000.0
2014-03-21 15:40:00,24.54,24.54,24.51,24.53,374100.0,19.2211,19.2211,19.1976,19.2133,374100.0
2014-03-21 15:45:00,24.53,24.53,24.47,24.47,204600.0,19.2133,19.2133,19.1663,19.1663,204600.0
2014-03-21 15:50:00,24.48,24.51,24.47,24.51,294700.0,19.1741,19.1976,19.1663,19.1976,294700.0
2014-03-21 15:55:00,24.5,24.56,24.5,24.54,767300.0,19.1898,19.2368,19.1898,19.2211,767300.0
2014-03-24 09:30:00,24.45,24.6,24.3,24.5,294100.0,19.1506,19.2681,19.0331,19.1898,294100.0
2014-03-24 09:35:00,24.5,24.5,24.26,24.32,164700.0,19.1898,19.1898,19.0018,19.0488,164700.0
2014-03-24 09:40:00,24.32,24.48,24.29,24.42,223000.0,19.0488,19.1741,19.0253,19.1271,223000.0
2014-03-24 09:45:00,24.43,24.51,24.39,24.48,112300.0,19.1349,19.1976,19.1036,19.1741,112300.0
2014-03-24 09:50:00,24.49,24.57,24.4,24.46,147800.0,19.1819,19.2446,19.1114,19.1584,147800.0
2014-03-24 09:55:00,24.45,24.47,24.31,24.31,125100.0,19.1506,19.1663,19.0409,19.0409,125100.0
2014-03-24 10:00:00,24.31,24.41,24.3,24.37,89600.0,19.0409,19.1193,19.0331,19.0879,89600.0
2014-03-24 10:05:00,24.36,24.38,24.3,24.37,97300.0,19.0801,19.0958,19.0331,19.0879,97300.0
2014-03-24 10:10:00,24.37,24.43,24.33,24.42,78400.0,19.0879,19.1349,19.0566,19.1271,78400.0
2014-03-24 10:15:00,24.43,24.43,24.34,24.38,80500.0,19.1349,19.1349,19.0644,19.0958,80500.0
2014-03-24 10:20:00,24.38,24.39,24.34,24.38,58700.0,19.0958,19.1036,19.0644,19.0958,58700.0
2014-03-24 10:25:00,24.38,24.43,24.35,24.35,122400.0,19.0958,19.1349,19.0723,19.0723,122400.0
2014-03-24 10:30:00,24.36,24.37,24.26,24.27,152700.0,19.0801,19.0879,19.0018,19.0096,152700.0
2014-03-24 10:35:00,24.28,24.28,24.21,24.21,77000.0,19.0174,19.0174,18.9626,18.9626,77000.0
2014-03-24 10:40:00,24.21,24.21,24.13,24.16,145800.0,18.9626,18.9626,18.9,18.9235,145800.0
2014-03-24 10:45:00,24.16,24.19,24.06,24.09,75300.0,18.9235,18.947,18.8451,18.8686,75300.0
2014-03-24 10:50:00,24.09,24.13,24.06,24.09,81300.0,18.8686,18.9,18.8451,18.8686,81300.0
2014-03-24 10:55:00,24.08,24.09,23.98,23.98,239400.0,18.8608,18.8686,18.7825,18.7825,239400.0
2014-03-24 11:00:00,23.98,23.98,23.85,23.87,176900.0,18.7825,18.7825,18.6806,18.6963,176900.0
2014-03-24 11:05:00,23.87,23.98,23.85,23.97,103600.0,18.6963,18.7825,18.6806,18.7746,103600.0
2014-03-24 11:10:00,23.97,23.98,23.94,23.96,55000.0,18.7746,18.7825,18.7511,18.7668,55000.0
2014-03-24 11:15:00,23.96,23.98,23.86,23.88,101600.0,18.7668,18.7825,18.6885,18.7041,101600.0
2014-03-24 11:20:00,23.88,23.88,23.84,23.87,87200.0,18.7041,18.7041,18.6728,18.6963,87200.0
2014-03-24 11:25:00,23.87,23.88,23.77,23.8,158900.0,18.6963,18.7041,18.618,18.6415,158900.0
2014-03-24 11:30:00,23.8,23.81,23.75,23.81,112800.0,18.6415,18.6493,18.6023,18.6493,112800.0
2014-03-24 11:35:00,23.81,23.84,23.76,23.83,81000.0,18.6493,18.6728,18.6102,18.665,81000.0
2014-03-24 11:40:00,23.83,23.89,23.81,23.89,87900.0,18.665,18.712,18.6493,18.712,87900.0
2014-03-24 11:45:00,23.89,23.91,23.83,23.85,111700.0,18.712,18.7276,18.665,18.6806,111700.0
2014-03-24 11:50:00,23.85,23.87,23.82,23.85,53500.0,18.6806,18.6963,18.6571,18.6806,53500.0
2014-03-24 11:55:00,23.84,23.87,23.84,23.85,94100.0,18.6728,18.6963,18.6728,18.6806,94100.0
2014-03-24 12:00:00,23.85,23.93,23.85,23.89,103900.0,18.6806,18.7433,18.6806,18.712,103900.0
2014-03-24 12:05:00,23.9,23.93,23.89,23.91,38100.0,18.7198,18.7433,18.712,18.7276,38100.0
2014-03-24 12:10:00,23.92,23.92,23.87,23.91,46900.0,18.7355,18.7355,18.6963,18.7276,46900.0
2014-03-24 12:15:00,23.91,23.93,23.87,23.89,56500.0,18.7276,18.7433,18.6963,18.712,56500.0
2014-03-24 12:20:00,23.89,23.92,23.87,23.88,37400.0,18.712,18.7355,18.6963,18.7041,37400.0
2014-03-24 12:25:00,23.87,23.88,23.85,23.87,36700.0,18.6963,18.7041,18.6806,18.6963,36700.0
2014-03-24 12:30:00,23.87,23.87,23.79,23.82,67600.0,18.6963,18.6963,18.6337,18.6571,67600.0
2014-03-24 12:35:00,23.83,23.86,23.83,23.86,40100.0,18.665,18.6885,18.665,18.6885,40100.0
2014-03-24 12:40:00,23.86,23.86,23.84,23.86,50100.0,18.6885,18.6885,18.6728,18.6885,50100.0
2014-03-24 12:45:00,23.85,23.86,23.79,23.81,82600.0,18.6806,18.6885,18.6337,18.6493,82600.0
2014-03-24 12:50:00,23.81,23.84,23.8,23.81,44500.0,18.6493,18.6728,18.6415,18.6493,44500.0
2014-03-24 12:55:00,23.8,23.83,23.78,23.82,60200.0,18.6415,18.665,18.6258,18.6571,60200.0
2014-03-24 13:00:00,23.82,23.9,23.82,23.88,48300.0,18.6571,18.7198,18.6571,18.7041,48300.0
2014-03-24 13:05:00,23.88,23.91,23.86,23.91,69500.0,18.7041,18.7276,18.6885,18.7276,69500.0
2014-03-24 13:10:00,23.9,23.92,23.83,23.85,71000.0,18.7198,18.7355,18.665,18.6806,71000.0
2014-03-24 13:15:00,23.85,23.91,23.85,23.9,18800.0,18.6806,18.7276,18.6806,18.7198,18800.0
2014-03-24 13:20:00,23.9,24.0,23.9,23.99,80600.0,18.7198,18.7981,18.7198,18.7903,80600.0
2014-03-24 13:25:00,23.99,24.03,23.98,23.98,29600.0,18.7903,18.8216,18.7825,18.7825,29600.0
2014-03-24 13:30:00,23.99,24.02,23.97,24.01,28900.0,18.7903,18.8138,18.7746,18.806,28900.0
2014-03-24 13:35:00,24.01,24.02,23.95,23.98,48000.0,18.806,18.8138,18.759,18.7825,48000.0
2014-03-24 13:40:00,23.98,24.01,23.96,23.97,30100.0,18.7825,18.806,18.7668,18.7746,30100.0
2014-03-24 13:45:00,23.96,23.99,23.95,23.96,21300.0,18.7668,18.7903,18.759,18.7668,21300.0
2014-03-24 13:50:00,23.96,23.96,23.9,23.92,39700.0,18.7668,18.7668,18.7198,18.7355,39700.0
2014-03-24 13:55:00,23.93,23.94,23.89,23.92,20300.0,18.7433,18.7511,18.712,18.7355,20300.0
2014-03-24 14:00:00,23.91,23.93,23.9,23.91,30600.0,18.7276,18.7433,18.7198,18.7276,30600.0
2014-03-24 14:05:00,23.9,23.98,23.9,23.96,45300.0,18.7198,18.7825,18.7198,18.7668,45300.0
2014-03-24 14:10:00,23.97,24.0,23.96,23.96,24000.0,18.7746,18.7981,18.7668,18.7668,24000.0
2014-03-24 14:15:00,23.96,23.96,23.91,23.93,27200.0,18.7668,18.7668,18.7276,18.7433,27200.0
2014-03-24 14:20:00,23.92,23.95,23.92,23.93,18400.0,18.7355,18.759,18.7355,18.7433,18400.0
2014-03-24 14:25:00,23.94,23.95,23.92,23.95,26400.0,18.7511,18.759,18.7355,18.759,26400.0
2014-03-24 14:30:00,23.94,23.98,23.94,23.94,36700.0,18.7511,18.7825,18.7511,18.7511,36700.0
2014-03-24 14:35:00,23.95,23.97,23.94,23.96,33600.0,18.759,18.7746,18.7511,18.7668,33600.0
2014-03-24 14:40:00,23.97,23.98,23.88,23.88,66600.0,18.7746,18.7825,18.7041,18.7041,66600.0
2014-03-24 14:45:00,23.88,23.88,23.85,23.86,158900.0,18.7041,18.7041,18.6806,18.6885,158900.0
2014-03-24 14:50:00,23.87,23.88,23.82,23.83,101300.0,18.6963,18.7041,18.6571,18.665,101300.0
2014-03-24 14:55:00,23.83,23.86,23.82,23.83,65600.0,18.665,18.6885,18.6571,18.665,65600.0
2014-03-24 15:00:00,23.83,23.87,23.83,23.86,39800.0,18.665,18.6963,18.665,18.6885,39800.0
2014-03-24 15:05:00,23.86,23.94,23.86,23.94,76700.0,18.6885,18.7511,18.6885,18.7511,76700.0
2014-03-24 15:10:00,23.94,23.96,23.91,23.96,71300.0,18.7511,18.7668,18.7276,18.7668,71300.0
2014-03-24 15:15:00,23.95,24.01,23.94,24.01,103600.0,18.759,18.806,18.7511,18.806,103600.0
2014-03-24 15:20:00,24.01,24.06,24.0,24.06,42200.0,18.806,18.8451,18.7981,18.8451,42200.0
2014-03-24 15:25:00,24.05,24.06,24.02,24.03,87700.0,18.8373,18.8451,18.8138,18.8216,87700.0
2014-03-24 15:30:00,24.03,24.07,24.02,24.03,147400.0,18.8216,18.853,18.8138,18.8216,147400.0
2014-03-24 15:35:00,24.03,24.04,24.01,24.04,126800.0,18.8216,18.8295,18.806,18.8295,126800.0
2014-03-24 15:40:00,24.04,24.04,24.03,24.03,81500.0,18.8295,18.8295,18.8216,18.8216,81500.0
2014-03-24 15:45:00,24.03,24.04,24.01,24.03,142800.0,18.8216,18.8295,18.806,18.8216,142800.0
2014-03-24 15:50:00,24.03,24.03,23.96,23.96,244400.0,18.8216,18.8216,18.7668,18.7668,244400.0
2014-03-24 15:55:00,23.96,23.96,23.88,23.9,394600.0,18.7668,18.7668,18.7041,18.7198,394600.0
2014-03-25 09:30:00,24.0,24.07,23.93,24.07,108100.0,18.7981,18.853,18.7433,18.853,108100.0
2014-03-25 09:35:00,24.07,24.16,23.99,23.99,104200.0,18.853,18.9235,18.7903,18.7903,104200.0
2014-03-25 09:40:00,24.0,24.01,23.93,23.97,51100.0,18.7981,18.806,18.7433,18.7746,51100.0
2014-03-25 09:45:00,23.97,24.06,23.94,24.04,83500.0,18.7746,18.8451,18.7511,18.8295,83500.0
2014-03-25 09:50:00,24.05,24.16,24.02,24.12,97700.0,18.8373,18.9235,18.8138,18.8921,97700.0
2014-03-25 09:55:00,24.11,24.12,24.06,24.08,33400.0,18.8843,18.8921,18.8451,18.8608,33400.0
2014-03-25 10:00:00,24.08,24.09,23.99,24.08,143600.0,18.8608,18.8686,18.7903,18.8608,143600.0
2014-03-25 10:05:00,24.09,24.14,24.07,24.1,82400.0,18.8686,18.9078,18.853,18.8765,82400.0
2014-03-25 10:10:00,24.1,24.18,24.09,24.16,88400.0,18.8765,18.9391,18.8686,18.9235,88400.0
2014-03-25 10:15:00,24.16,24.19,24.14,24.17,84900.0,18.9235,18.947,18.9078,18.9313,84900.0
2014-03-25 10:20:00,24.16,24.18,23.99,23.99,141500.0,18.9235,18.9391,18.7903,18.7903,141500.0
2014-03-25 10:25:00,24.0,24.03,23.94,23.95,116700.0,18.7981,18.8216,18.7511,18.759,116700.0
2014-03-25 10:30:00,23.96,24.02,23.95,24.0,47900.0,18.7668,18.8138,18.759,18.7981,47900.0
2014-03-25 10:35:00,24.01,24.05,23.98,24.02,75600.0,18.806,18.8373,18.7825,18.8138,75600.0
2014-03-25 10:40:00,24.02,24.04,23.99,24.02,36100.0,18.8138,18.8295,18.7903,18.8138,36100.0
2014-03-25 10:45:00,24.02,24.07,24.02,24.04,64900.0,18.8138,18.853,18.8138,18.8295,64900.0
2014-03-25 10:50:00,24.04,24.08,24.01,24.06,35800.0,18.8295,18.8608,18.806,18.8451,35800.0
2014-03-25 10:55:00,24.06,24.08,24.03,24.08,23900.0,18.8451,18.8608,18.8216,18.8608,23900.0
2014-03-25 11:00:00,24.09,24.1,24.02,24.02,53900.0,18.8686,18.8765,18.8138,18.8138,53900.0
2014-03-25 11:05:00,24.03,24.05,24.0,24.0,37800.0,18.8216,18.8373,18.7981,18.7981,37800.0
2014-03-25 11:10:00,24.01,24.05,24.01,24.03,30500.0,18.806,18.8373,18.806,18.8216,30500.0
2014-03-25 11:15:00,24.02,24.02,23.95,23.95,34200.0,18.8138,18.8138,18.759,18.759,34200.0
2014-03-25 11:20:00,23.95,23.98,23.92,23.93,40300.0,18.759,18.7825,18.7355,18.7433,40300.0
2014-03-25 11:25:00,23.94,24.0,23.94,23.94,50000.0,18.7511,18.7981,18.7511,18.7511,50000.0
2014-03-25 11:30:00,23.94,23.98,23.89,23.96,79200.0,18.7511,18.7825,18.712,18.7668,79200.0
2014-03-25 11:35:00,23.97,24.0,23.96,23.97,37300.0,18.7746,18.7981,18.7668,18.7746,37300.0
2014-03-25 11:40:00,23.97,23.98,23.94,23.95,37500.0,18.7746,18.7825,18.7511,18.759,37500.0
2014-03-25 11:45:00,23.95,23.99,23.92,23.93,69700.0,18.759,18.7903,18.7355,18.7433,69700.0
2014-03-25 11:50:00,23.92,23.94,23.85,23.89,70200.0,18.7355,18.7511,18.6806,18.712,70200.0
2014-03-25 11:55:00,23.88,23.91,23.85,23.86,25900.0,18.7041,18.7276,18.6806,18.6885,25900.0
2014-03-25 12:00:00,23.85,23.87,23.81,23.85,31300.0,18.6806,18.6963,18.6493,18.6806,31300.0
2014-03-25 12:05:00,23.85,23.87,23.82,23.83,36200.0,18.6806,18.6963,18.6571,18.665,36200.0
2014-03-25 12:10:00,23.82,23.9,23.8,23.85,69300.0,18.6571,18.7198,18.6415,18.6806,69300.0
2014-03-25 12:15:00,23.86,23.92,23.84,23.89,36400.0,18.6885,18.7355,18.6728,18.712,36400.0
2014-03-25 12:20:00,23.88,23.89,23.83,23.83,34900.0,18.7041,18.712,18.665,18.665,34900.0
2014-03-25 12:25:00,23.83,23.88,23.82,23.87,41500.0,18.665,18.7041,18.6571,18.6963,41500.0
2014-03-25 12:30:00,23.87,23.92,23.85,23.91,75300.0,18.6963,18.7355,18.6806,18.7276,75300.0
2014-03-25 12:35:00,23.91,23.95,23.9,23.91,34600.0,18.7276,18.759,18.7198,18.7276,34600.0
2014-03-25 12:40:00,23.91,23.93,23.86,23.86,40700.0,18.7276,18.7433,18.6885,18.6885,40700.0
2014-03-25 12:45:00,23.87,23.9,23.84,23.86,81100.0,18.6963,18.7198,18.6728,18.6885,81100.0
2014-03-25 12:50:00,23.87,23.89,23.85,23.85,22800.0,18.6963,18.712,18.6806,18.6806,22800.0
2014-03-25 12:55:00,23.85,23.88,23.84,23.86,30300.0,18.6806,18.7041,18.6728,18.6885,30300.0
2014-03-25 13:00:00,23.87,23.94,23.86,23.91,40800.0,18.6963,18.7511,18.6885,18.7276,40800.0
2014-03-25 13:05:00,23.91,23.93,23.88,23.91,42500.0,18.7276,18.7433,18.7041,18.7276,42500.0
2014-03-25 13:10:00,23.9,23.9,23.85,23.85,28000.0,18.7198,18.7198,18.6806,18.6806,28000.0
2014-03-25 13:15:00,23.85,23.87,23.83,23.83,20200.0,18.6806,18.6963,18.665,18.665,20200.0
2014-03-25 13:20:00,23.83,23.88,23.83,23.87,34600.0,18.665,18.7041,18.665,18.6963,34600.0
2014-03-25 13:25:00,23.88,23.9,23.86,23.89,89400.0,18.7041,18.7198,18.6885,18.712,89400.0
2014-03-25 13:30:00,23.89,23.92,23.89,23.91,60500.0,18.712,18.7355,18.712,18.7276,60500.0
2014-03-25 13:35:00,23.91,23.94,23.87,23.94,49000.0,18.7276,18.7511,18.6963,18.7511,49000.0
2014-03-25 13:40:00,23.94,23.95,23.93,23.93,23600.0,18.7511,18.759,18.7433,18.7433,23600.0
2014-03-25 13:45:00,23.93,23.96,23.93,23.95,15600.0,18.7433,18.7668,18.7433,18.759,15600.0
2014-03-25 13:50:00,23.96,23.98,23.96,23.98,24100.0,18.7668,18.7825,18.7668,18.7825,24100.0
2014-03-25 13:55:00,23.98,23.99,23.94,23.95,41300.0,18.7825,18.7903,18.7511,18.759,41300.0
2014-03-25 14:00:00,23.94,23.96,23.93,23.96,14900.0,18.7511,18.7668,18.7433,18.7668,14900.0
2014-03-25 14:05:00,23.96,23.98,23.96,23.96,29000.0,18.7668,18.7825,18.7668,18.7668,29000.0
2014-03-25 14:10:00,23.97,24.0,23.96,24.0,18800.0,18.7746,18.7981,18.7668,18.7981,18800.0
2014-03-25 14:15:00,24.0,24.01,23.98,23.99,56800.0,18.7981,18.806,18.7825,18.7903,56800.0
2014-03-25 14:20:00,23.99,24.03,23.97,24.03,26400.0,18.7903,18.8216,18.7746,18.8216,26400.0
2014-03-25 14:25:00,24.03,24.04,24.01,24.04,35900.0,18.8216,18.8295,18.806,18.8295,35900.0
2014-03-25 14:30:00,24.04,24.05,24.03,24.05,35500.0,18.8295,18.8373,18.8216,18.8373,35500.0
2014-03-25 14:35:00,24.04,24.08,24.03,24.08,32100.0,18.8295,18.8608,18.8216,18.8608,32100.0
2014-03-25 14:40:00,24.08,24.09,24.04,24.04,32000.0,18.8608,18.8686,18.8295,18.8295,32000.0
2014-03-25 14:45:00,24.05,24.06,24.04,24.04,30700.0,18.8373,18.8451,18.8295,18.8295,30700.0
2014-03-25 14:50:00,24.04,24.05,24.03,24.03,20600.0,18.8295,18.8373,18.8216,18.8216,20600.0
2014-03-25 14:55:00,24.03,24.05,24.03,24.03,24300.0,18.8216,18.8373,18.8216,18.8216,24300.0
2014-03-25 15:00:00,24.02,24.04,24.02,24.04,17100.0,18.8138,18.8295,18.8138,18.8295,17100.0
2014-03-25 15:05:00,24.04,24.04,24.0,24.01,31700.0,18.8295,18.8295,18.7981,18.806,31700.0
2014-03-25 15:10:00,24.0,24.02,23.99,24.02,38300.0,18.7981,18.8138,18.7903,18.8138,38300.0
2014-03-25 15:15:00,24.02,24.02,24.0,24.01,23700.0,18.8138,18.8138,18.7981,18.806,23700.0
2014-03-25 15:20:00,24.01,24.02,24.0,24.01,36200.0,18.806,18.8138,18.7981,18.806,36200.0
2014-03-25 15:25:00,24.01,24.04,24.0,24.03,58400.0,18.806,18.8295,18.7981,18.8216,58400.0
2014-03-25 15:30:00,24.03,24.03,23.97,23.98,88600.0,18.8216,18.8216,18.7746,18.7825,88600.0
2014-03-25 15:35:00,23.98,23.99,23.97,23.97,38100.0,18.7825,18.7903,18.7746,18.7746,38100.0
2014-03-25 15:40:00,23.97,24.02,23.96,24.0,93400.0,18.7746,18.8138,18.7668,18.7981,93400.0
2014-03-25 15:45:00,24.01,24.01,23.95,23.95,87300.0,18.806,18.806,18.759,18.759,87300.0
2014-03-25 15:50:00,23.96,23.96,23.93,23.94,162000.0,18.7668,18.7668,18.7433,18.7511,162000.0
2014-03-25 15:55:00,23.94,23.97,23.92,23.93,250000.0,18.7511,18.7746,18.7355,18.7433,250000.0
2014-03-26 09:30:00,23.89,24.02,23.88,23.96,105100.0,18.712,18.8138,18.7041,18.7668,105100.0
2014-03-26 09:35:00,23.96,23.96,23.86,23.89,45200.0,18.7668,18.7668,18.6885,18.712,45200.0
2014-03-26 09:40:00,23.9,23.99,23.89,23.96,40700.0,18.7198,18.7903,18.712,18.7668,40700.0
2014-03-26 09:45:00,23.95,24.0,23.89,23.91,89700.0,18.759,18.7981,18.712,18.7276,89700.0
2014-03-26 09:50:00,23.91,23.97,23.9,23.92,62200.0,18.7276,18.7746,18.7198,18.7355,62200.0
2014-03-26 09:55:00,23.91,23.91,23.75,23.78,124300.0,18.7276,18.7276,18.6023,18.6258,124300.0
2014-03-26 10:00:00,23.78,23.83,23.71,23.76,125300.0,18.6258,18.665,18.571,18.6102,125300.0
2014-03-26 10:05:00,23.75,23.76,23.67,23.73,68400.0,18.6023,18.6102,18.5397,18.5867,68400.0
2014-03-26 10:10:00,23.73,23.74,23.67,23.7,55600.0,18.5867,18.5945,18.5397,18.5632,55600.0
2014-03-26 10:15:00,23.69,23.7,23.67,23.69,42700.0,18.5553,18.5632,18.5397,18.5553,42700.0
2014-03-26 10:20:00,23.69,23.69,23.65,23.68,68600.0,18.5553,18.5553,18.524,18.5475,68600.0
2014-03-26 10:25:00,23.69,23.69,23.59,23.63,73100.0,18.5553,18.5553,18.477,18.5083,73100.0
2014-03-26 10:30:00,23.63,23.66,23.59,23.6,74900.0,18.5083,18.5318,18.477,18.4848,74900.0
2014-03-26 10:35:00,23.6,23.61,23.5,23.5,116900.0,18.4848,18.4927,18.4065,18.4065,116900.0
2014-03-26 10:40:00,23.5,23.51,23.39,23.47,281500.0,18.4065,18.4143,18.3203,18.383,281500.0
2014-03-26 10:45:00,23.47,23.48,23.42,23.43,117400.0,18.383,18.3908,18.3438,18.3517,117400.0
2014-03-26 10:50:00,23.42,23.43,23.32,23.38,142800.0,18.3438,18.3517,18.2655,18.3125,142800.0
2014-03-26 10:55:00,23.38,23.47,23.37,23.43,93200.0,18.3125,18.383,18.3047,18.3517,93200.0
2014-03-26 11:00:00,23.43,23.49,23.38,23.45,82600.0,18.3517,18.3987,18.3125,18.3673,82600.0
2014-03-26 11:05:00,23.44,23.45,23.36,23.41,116500.0,18.3595,18.3673,18.2969,18.336,116500.0
2014-03-26 11:10:00,23.4,23.43,23.37,23.39,84900.0,18.3282,18.3517,18.3047,18.3203,84900.0
2014-03-26 11:15:00,23.39,23.45,23.38,23.4,114300.0,18.3203,18.3673,18.3125,18.3282,114300.0
2014-03-26 11:20:00,23.4,23.43,23.38,23.43,81700.0,18.3282,18.3517,18.3125,18.3517,81700.0
2014-03-26 11:25:00,23.43,23.55,23.41,23.53,296600.0,18.3517,18.4457,18.336,18.43,296600.0
2014-03-26 11:30:00,23.53,23.56,23.5,23.53,48600.0,18.43,18.4535,18.4065,18.43,48600.0
2014-03-26 11:35:00,23.53,23.56,23.48,23.55,99200.0,18.43,18.4535,18.3908,18.4457,99200.0
2014-03-26 11:40:00,23.55,23.59,23.53,23.58,111800.0,18.4457,18.477,18.43,18.4692,111800.0
2014-03-26 11:45:00,23.58,23.61,23.56,23.56,60200.0,18.4692,18.4927,18.4535,18.4535,60200.0
2014-03-26 11:50:00,23.56,23.6,23.55,23.55,53900.0,18.4535,18.4848,18.4457,18.4457,53900.0
2014-03-26 11:55:00,23.55,23.58,23.53,23.58,52800.0,18.4457,18.4692,18.43,18.4692,52800.0
2014-03-26 12:00:00,23.58,23.59,23.55,23.57,78300.0,18.4692,18.477,18.4457,18.4613,78300.0
2014-03-26 12:05:00,23.57,23.62,23.56,23.62,64200.0,18.4613,18.5005,18.4535,18.5005,64200.0
2014-03-26 12:10:00,23.62,23.63,23.59,23.6,28300.0,18.5005,18.5083,18.477,18.4848,28300.0
2014-03-26 12:15:00,23.6,23.63,23.57,23.58,34200.0,18.4848,18.5083,18.4613,18.4692,34200.0
2014-03-26 12:20:00,23.58,23.6,23.56,23.58,37400.0,18.4692,18.4848,18.4535,18.4692,37400.0
2014-03-26 12:25:00,23.58,23.58,23.52,23.57,44800.0,18.4692,18.4692,18.4222,18.4613,44800.0
2014-03-26 12:30:00,23.56,23.57,23.53,23.57,30600.0,18.4535,18.4613,18.43,18.4613,30600.0
2014-03-26 12:35:00,23.57,23.57,23.5,23.52,32300.0,18.4613,18.4613,18.4065,18.4222,32300.0
2014-03-26 12:40:00,23.51,23.52,23.45,23.48,50600.0,18.4143,18.4222,18.3673,18.3908,50600.0
2014-03-26 12:45:00,23.48,23.48,23.44,23.45,31900.0,18.3908,18.3908,18.3595,18.3673,31900.0
2014-03-26 12:50:00,23.45,23.46,23.43,23.44,54000.0,18.3673,18.3752,18.3517,18.3595,54000.0
2014-03-26 12:55:00,23.44,23.45,23.42,23.45,41000.0,18.3595,18.3673,18.3438,18.3673,41000.0
2014-03-26 13:00:00,23.45,23.48,23.45,23.46,26500.0,18.3673,18.3908,18.3673,18.3752,26500.0
2014-03-26 13:05:00,23.46,23.5,23.45,23.46,39600.0,18.3752,18.4065,18.3673,18.3752,39600.0
2014-03-26 13:10:00,23.46,23.47,23.45,23.45,46900.0,18.3752,18.383,18.3673,18.3673,46900.0
2014-03-26 13:15:00,23.45,23.46,23.43,23.45,33800.0,18.3673,18.3752,18.3517,18.3673,33800.0
2014-03-26 13:20:00,23.45,23.46,23.43,23.46,57800.0,18.3673,18.3752,18.3517,18.3752,57800.0
2014-03-26 13:25:00,23.46,23.49,23.43,23.43,60800.0,18.3752,18.3987,18.3517,18.3517,60800.0
2014-03-26 13:30:00,23.43,23.45,23.41,23.42,105000.0,18.3517,18.3673,18.336,18.3438,105000.0
2014-03-26 13:35:00,23.42,23.42,23.38,23.39,50000.0,18.3438,18.3438,18.3125,18.3203,50000.0
2014-03-26 13:40:00,23.4,23.43,23.38,23.43,79300.0,18.3282,18.3517,18.3125,18.3517,79300.0
2014-03-26 13:45:00,23.42,23.44,23.37,23.41,67100.0,18.3438,18.3595,18.3047,18.336,67100.0
2014-03-26 13:50:00,23.4,23.4,23.36,23.39,58300.0,18.3282,18.3282,18.2969,18.3203,58300.0
2014-03-26 13:55:00,23.39,23.39,23.34,23.34,109900.0,18.3203,18.3203,18.2812,18.2812,109900.0
2014-03-26 14:00:00,23.33,23.35,23.28,23.3,141200.0,18.2734,18.289,18.2342,18.2499,141200.0
2014-03-26 14:05:00,23.31,23.31,23.22,23.23,113400.0,18.2577,18.2577,18.1872,18.195,113400.0
2014-03-26 14:10:00,23.23,23.24,23.15,23.16,110300.0,18.195,18.2029,18.1324,18.1402,110300.0
2014-03-26 14:15:00,23.16,23.16,23.11,23.12,94300.0,18.1402,18.1402,18.101,18.1089,94300.0
2014-03-26 14:20:00,23.12,23.15,23.11,23.11,87700.0,18.1089,18.1324,18.101,18.101,87700.0
2014-03-26 14:25:00,23.11,23.17,23.11,23.14,119600.0,18.101,18.148,18.101,18.1245,119600.0
2014-03-26 14:30:00,23.14,23.14,23.09,23.09,57300.0,18.1245,18.1245,18.0854,18.0854,57300.0
2014-03-26 14:35:00,23.09,23.1,23.08,23.09,29300.0,18.0854,18.0932,18.0775,18.0854,29300.0
2014-03-26 14:40:00,23.1,23.11,23.08,23.11,97900.0,18.0932,18.101,18.0775,18.101,97900.0
2014-03-26 14:45:00,23.11,23.13,23.1,23.13,60100.0,18.101,18.1167,18.0932,18.1167,60100.0
2014-03-26 14:50:00,23.13,23.14,23.12,23.14,89900.0,18.1167,18.1245,18.1089,18.1245,89900.0
2014-03-26 14:55:00,23.14,23.19,23.13,23.16,75400.0,18.1245,18.1637,18.1167,18.1402,75400.0
2014-03-26 15:00:00,23.16,23.17,23.12,23.13,69400.0,18.1402,18.148,18.1089,18.1167,69400.0
2014-03-26 15:05:00,23.13,23.15,23.12,23.15,58600.0,18.1167,18.1324,18.1089,18.1324,58600.0
2014-03-26 15:10:00,23.14,23.15,23.11,23.14,83200.0,18.1245,18.1324,18.101,18.1245,83200.0
2014-03-26 15:15:00,23.13,23.14,23.0,23.05,280700.0,18.1167,18.1245,18.0149,18.054,280700.0
2014-03-26 15:20:00,23.06,23.1,23.03,23.03,118500.0,18.0619,18.0932,18.0384,18.0384,118500.0
2014-03-26 15:25:00,23.03,23.05,23.02,23.03,90000.0,18.0384,18.054,18.0305,18.0384,90000.0
2014-03-26 15:30:00,23.03,23.07,23.0,23.06,159800.0,18.0384,18.0697,18.0149,18.0619,159800.0
2014-03-26 15:35:00,23.07,23.1,23.06,23.09,79600.0,18.0697,18.0932,18.0619,18.0854,79600.0
2014-03-26 15:40:00,23.09,23.1,23.04,23.1,133400.0,18.0854,18.0932,18.0462,18.0932,133400.0
2014-03-26 15:45:00,23.09,23.11,23.03,23.03,246200.0,18.0854,18.101,18.0384,18.0384,246200.0
2014-03-26 15:50:00,23.03,23.05,23.02,23.02,241700.0,18.0384,18.054,18.0305,18.0305,241700.0
2014-03-26 15:55:00,23.02,23.12,23.01,23.07,701400.0,18.0305,18.1089,18.0227,18.0697,701400.0
2014-03-27 09:30:00,22.97,22.97,22.87,22.96,258600.0,17.9914,17.9914,17.9131,17.9835,258600.0
2014-03-27 09:35:00,22.96,22.99,22.92,22.96,519500.0,17.9835,18.007,17.9522,17.9835,519500.0
2014-03-27 09:40:00,22.97,22.98,22.91,22.96,247700.0,17.9914,17.9992,17.9444,17.9835,247700.0
2014-03-27 09:45:00,22.96,22.97,22.81,22.92,226100.0,17.9835,17.9914,17.8661,17.9522,226100.0
2014-03-27 09:50:00,22.92,22.94,22.89,22.9,405200.0,17.9522,17.9679,17.9287,17.9366,405200.0
2014-03-27 09:55:00,22.9,23.11,22.89,23.09,515200.0,17.9366,18.101,17.9287,18.0854,515200.0
2014-03-27 10:00:00,23.08,23.15,23.06,23.15,490900.0,18.0775,18.1324,18.0619,18.1324,490900.0
2014-03-27 10:05:00,23.14,23.15,23.04,23.07,293700.0,18.1245,18.1324,18.0462,18.0697,293700.0
2014-03-27 10:10:00,23.07,23.09,23.01,23.07,127000.0,18.0697,18.0854,18.0227,18.0697,127000.0
2014-03-27 10:15:00,23.07,23.08,23.0,23.03,147400.0,18.0697,18.0775,18.0149,18.0384,147400.0
2014-03-27 10:20:00,23.04,23.1,23.01,23.04,176000.0,18.0462,18.0932,18.0227,18.0462,176000.0
2014-03-27 10:25:00,23.04,23.04,22.93,22.95,87500.0,18.0462,18.0462,17.9601,17.9757,87500.0
2014-03-27 10:30:00,22.94,22.97,22.93,22.96,94300.0,17.9679,17.9914,17.9601,17.9835,94300.0
2014-03-27 10:35:00,22.96,22.96,22.89,22.95,146400.0,17.9835,17.9835,17.9287,17.9757,146400.0
2014-03-27 10:40:00,22.95,22.96,22.93,22.94,129300.0,17.9757,17.9835,17.9601,17.9679,129300.0
2014-03-27 10:45:00,22.95,22.96,22.91,22.94,91100.0,17.9757,17.9835,17.9444,17.9679,91100.0
2014-03-27 10:50:00,22.94,22.96,22.93,22.94,60500.0,17.9679,17.9835,17.9601,17.9679,60500.0
2014-03-27 10:55:00,22.94,22.95,22.92,22.93,92600.0,17.9679,17.9757,17.9522,17.9601,92600.0
2014-03-27 11:00:00,22.93,22.94,22.89,22.94,59600.0,17.9601,17.9679,17.9287,17.9679,59600.0
2014-03-27 11:05:00,22.94,22.95,22.93,22.95,157700.0,17.9679,17.9757,17.9601,17.9757,157700.0
2014-03-27 11:10:00,22.95,22.95,22.93,22.94,218800.0,17.9757,17.9757,17.9601,17.9679,218800.0
2014-03-27 11:15:00,22.94,22.95,22.87,22.92,168900.0,17.9679,17.9757,17.9131,17.9522,168900.0
2014-03-27 11:20:00,22.92,22.93,22.87,22.89,48700.0,17.9522,17.9601,17.9131,17.9287,48700.0
2014-03-27 11:25:00,22.88,22.88,22.84,22.85,74200.0,17.9209,17.9209,17.8896,17.8974,74200.0
2014-03-27 11:30:00,22.86,22.86,22.76,22.8,144300.0,17.9052,17.9052,17.8269,17.8582,144300.0
2014-03-27 11:35:00,22.79,22.83,22.76,22.77,50100.0,17.8504,17.8817,17.8269,17.8347,50100.0
2014-03-27 11:40:00,22.77,22.8,22.76,22.77,73700.0,17.8347,17.8582,17.8269,17.8347,73700.0
2014-03-27 11:45:00,22.77,22.78,22.76,22.78,92000.0,17.8347,17.8426,17.8269,17.8426,92000.0
2014-03-27 11:50:00,22.77,22.78,22.74,22.76,92100.0,17.8347,17.8426,17.8112,17.8269,92100.0
2014-03-27 11:55:00,22.76,22.78,22.68,22.78,138800.0,17.8269,17.8426,17.7642,17.8426,138800.0
2014-03-27 12:00:00,22.78,22.81,22.77,22.81,118500.0,17.8426,17.8661,17.8347,17.8661,118500.0
2014-03-27 12:05:00,22.8,22.81,22.73,22.76,97700.0,17.8582,17.8661,17.8034,17.8269,97700.0
2014-03-27 12:10:00,22.76,22.76,22.69,22.72,118600.0,17.8269,17.8269,17.7721,17.7956,118600.0
2014-03-27 12:15:00,22.72,22.74,22.71,22.74,79100.0,17.7956,17.8112,17.7877,17.8112,79100.0
2014-03-27 12:20:00,22.74,22.77,22.73,22.76,68000.0,17.8112,17.8347,17.8034,17.8269,68000.0
2014-03-27 12:25:00,22.76,22.76,22.73,22.74,41800.0,17.8269,17.8269,17.8034,17.8112,41800.0
2014-03-27 12:30:00,22.74,22.79,22.74,22.79,47000.0,17.8112,17.8504,17.8112,17.8504,47000.0
2014-03-27 12:35:00,22.79,22.79,22.71,22.73,73300.0,17.8504,17.8504,17.7877,17.8034,73300.0
2014-03-27 12:40:00,22.73,22.74,22.71,22.74,31800.0,17.8034,17.8112,17.7877,17.8112,31800.0
2014-03-27 12:45:00,22.73,22.75,22.71,22.75,35300.0,17.8034,17.8191,17.7877,17.8191,35300.0
2014-03-27 12:50:00,22.75,22.78,22.75,22.78,48600.0,17.8191,17.8426,17.8191,17.8426,48600.0
2014-03-27 12:55:00,22.78,22.84,22.78,22.79,93800.0,17.8426,17.8896,17.8426,17.8504,93800.0
2014-03-27 13:00:00,22.78,22.81,22.75,22.8,48900.0,17.8426,17.8661,17.8191,17.8582,48900.0
2014-03-27 13:05:00,22.8,22.83,22.79,22.8,27200.0,17.8582,17.8817,17.8504,17.8582,27200.0
2014-03-27 13:10:00,22.8,22.82,22.78,22.79,44500.0,17.8582,17.8739,17.8426,17.8504,44500.0
2014-03-27 13:15:00,22.79,22.8,22.74,22.77,42200.0,17.8504,17.8582,17.8112,17.8347,42200.0
2014-03-27 13:20:00,22.78,22.83,22.77,22.81,33600.0,17.8426,17.8817,17.8347,17.8661,33600.0
2014-03-27 13:25:00,22.8,22.85,22.79,22.83,24200.0,17.8582,17.8974,17.8504,17.8817,24200.0
2014-03-27 13:30:00,22.84,22.86,22.83,22.85,37800.0,17.8896,17.9052,17.8817,17.8974,37800.0
2014-03-27 13:35:00,22.86,22.86,22.83,22.84,31600.0,17.9052,17.9052,17.8817,17.8896,31600.0
2014-03-27 13:40:00,22.84,22.86,22.83,22.85,66800.0,17.8896,17.9052,17.8817,17.8974,66800.0
2014-03-27 13:45:00,22.85,22.86,22.83,22.84,29900.0,17.8974,17.9052,17.8817,17.8896,29900.0
2014-03-27 13:50:00,22.85,22.86,22.82,22.84,41300.0,17.8974,17.9052,17.8739,17.8896,41300.0
2014-03-27 13:55:00,22.84,22.84,22.76,22.79,83300.0,17.8896,17.8896,17.8269,17.8504,83300.0
2014-03-27 14:00:00,22.79,22.83,22.77,22.8,56200.0,17.8504,17.8817,17.8347,17.8582,56200.0
2014-03-27 14:05:00,22.8,22.81,22.76,22.78,50500.0,17.8582,17.8661,17.8269,17.8426,50500.0
2014-03-27 14:10:00,22.78,22.8,22.76,22.79,46500.0,17.8426,17.8582,17.8269,17.8504,46500.0
2014-03-27 14:15:00,22.78,22.81,22.77,22.78,81300.0,17.8426,17.8661,17.8347,17.8426,81300.0
2014-03-27 14:20:00,22.78,22.82,22.78,22.82,33200.0,17.8426,17.8739,17.8426,17.8739,33200.0
2014-03-27 14:25:00,22.81,22.83,22.78,22.82,32700.0,17.8661,17.8817,17.8426,17.8739,32700.0
2014-03-27 14:30:00,22.82,22.83,22.76,22.77,52300.0,17.8739,17.8817,17.8269,17.8347,52300.0
2014-03-27 14:35:00,22.77,22.78,22.75,22.77,33900.0,17.8347,17.8426,17.8191,17.8347,33900.0
2014-03-27 14:40:00,22.77,22.8,22.76,22.76,48500.0,17.8347,17.8582,17.8269,17.8269,48500.0
2014-03-27 14:45:00,22.75,22.77,22.72,22.73,91400.0,17.8191,17.8347,17.7956,17.8034,91400.0
2014-03-27 14:50:00,22.73,22.74,22.66,22.67,88100.0,17.8034,17.8112,17.7486,17.7564,88100.0
2014-03-27 14:55:00,22.67,22.71,22.66,22.69,51800.0,17.7564,17.7877,17.7486,17.7721,51800.0
2014-03-27 15:00:00,22.69,22.73,22.69,22.71,76600.0,17.7721,17.8034,17.7721,17.7877,76600.0
2014-03-27 15:05:00,22.7,22.78,22.68,22.73,207500.0,17.7799,17.8426,17.7642,17.8034,207500.0
2014-03-27 15:10:00,22.73,22.8,22.73,22.77,53600.0,17.8034,17.8582,17.8034,17.8347,53600.0
2014-03-27 15:15:00,22.76,22.86,22.76,22.82,108500.0,17.8269,17.9052,17.8269,17.8739,108500.0
2014-03-27 15:20:00,22.82,22.88,22.82,22.88,71800.0,17.8739,17.9209,17.8739,17.9209,71800.0
2014-03-27 15:25:00,22.88,22.94,22.88,22.93,108400.0,17.9209,17.9679,17.9209,17.9601,108400.0
2014-03-27 15:30:00,22.93,22.95,22.92,22.94,92700.0,17.9601,17.9757,17.9522,17.9679,92700.0
2014-03-27 15:35:00,22.94,22.95,22.91,22.95,121800.0,17.9679,17.9757,17.9444,17.9757,121800.0
2014-03-27 15:40:00,22.95,22.97,22.93,22.94,158400.0,17.9757,17.9914,17.9601,17.9679,158400.0
2014-03-27 15:45:00,22.95,22.99,22.89,22.99,342700.0,17.9757,18.007,17.9287,18.007,342700.0
2014-03-27 15:50:00,22.99,23.0,22.94,22.95,405100.0,18.007,18.0149,17.9679,17.9757,405100.0
2014-03-27 15:55:00,22.95,22.96,22.91,22.95,776900.0,17.9757,17.9835,17.9444,17.9757,776900.0
2014-03-28 09:30:00,23.03,23.08,22.97,22.98,155500.0,18.0384,18.0775,17.9914,17.9992,155500.0
2014-03-28 09:35:00,22.97,23.03,22.92,22.97,221000.0,17.9914,18.0384,17.9522,17.9914,221000.0
2014-03-28 09:40:00,22.96,23.07,22.93,23.01,163000.0,17.9835,18.0697,17.9601,18.0227,163000.0
2014-03-28 09:45:00,23.01,23.28,22.99,23.25,171600.0,18.0227,18.2342,18.007,18.2107,171600.0
2014-03-28 09:50:00,23.25,23.44,23.21,23.43,199200.0,18.2107,18.3595,18.1794,18.3517,199200.0
2014-03-28 09:55:00,23.43,23.68,23.38,23.64,323900.0,18.3517,18.5475,18.3125,18.5162,323900.0
2014-03-28 10:00:00,23.65,23.65,23.49,23.6,232600.0,18.524,18.524,18.3987,18.4848,232600.0
2014-03-28 10:05:00,23.59,23.8,23.59,23.77,236600.0,18.477,18.6415,18.477,18.618,236600.0
2014-03-28 10:10:00,23.77,23.91,23.77,23.83,307900.0,18.618,18.7276,18.618,18.665,307900.0
2014-03-28 10:15:00,23.84,23.89,23.8,23.8,291700.0,18.6728,18.712,18.6415,18.6415,291700.0
2014-03-28 10:20:00,23.8,23.81,23.74,23.8,206000.0,18.6415,18.6493,18.5945,18.6415,206000.0
2014-03-28 10:25:00,23.81,23.89,23.79,23.86,232400.0,18.6493,18.712,18.6337,18.6885,232400.0
2014-03-28 10:30:00,23.87,23.99,23.82,23.97,236500.0,18.6963,18.7903,18.6571,18.7746,236500.0
2014-03-28 10:35:00,23.97,24.0,23.93,23.94,190500.0,18.7746,18.7981,18.7433,18.7511,190500.0
2014-03-28 10:40:00,23.94,23.95,23.8,23.83,171200.0,18.7511,18.759,18.6415,18.665,171200.0
2014-03-28 10:45:00,23.83,23.91,23.83,23.88,68100.0,18.665,18.7276,18.665,18.7041,68100.0
2014-03-28 10:50:00,23.87,23.88,23.83,23.83,129300.0,18.6963,18.7041,18.665,18.665,129300.0
2014-03-28 10:55:00,23.83,23.96,23.81,23.96,134500.0,18.665,18.7668,18.6493,18.7668,134500.0
2014-03-28 11:00:00,23.96,24.01,23.94,24.0,134200.0,18.7668,18.806,18.7511,18.7981,134200.0
2014-03-28 11:05:00,24.0,24.0,23.89,23.89,125000.0,18.7981,18.7981,18.712,18.712,125000.0
2014-03-28 11:10:00,23.89,23.91,23.85,23.87,285800.0,18.712,18.7276,18.6806,18.6963,285800.0
2014-03-28 11:15:00,23.87,23.89,23.78,23.8,173800.0,18.6963,18.712,18.6258,18.6415,173800.0
2014-03-28 11:20:00,23.8,23.81,23.74,23.78,195600.0,18.6415,18.6493,18.5945,18.6258,195600.0
2014-03-28 11:25:00,23.77,23.87,23.77,23.78,106000.0,18.618,18.6963,18.618,18.6258,106000.0
2014-03-28 11:30:00,23.78,23.8,23.74,23.74,78700.0,18.6258,18.6415,18.5945,18.5945,78700.0
2014-03-28 11:35:00,23.75,23.75,23.64,23.68,128500.0,18.6023,18.6023,18.5162,18.5475,128500.0
2014-03-28 11:40:00,23.68,23.71,23.64,23.7,71900.0,18.5475,18.571,18.5162,18.5632,71900.0
2014-03-28 11:45:00,23.7,23.72,23.64,23.65,56800.0,18.5632,18.5788,18.5162,18.524,56800.0
2014-03-28 11:50:00,23.66,23.76,23.65,23.71,65600.0,18.5318,18.6102,18.524,18.571,65600.0
2014-03-28 11:55:00,23.71,23.78,23.71,23.78,38200.0,18.571,18.6258,18.571,18.6258,38200.0
2014-03-28 12:00:00,23.77,23.8,23.71,23.75,102100.0,18.618,18.6415,18.571,18.6023,102100.0
2014-03-28 12:05:00,23.75,23.76,23.65,23.69,138500.0,18.6023,18.6102,18.524,18.5553,138500.0
2014-03-28 12:10:00,23.68,23.75,23.62,23.75,111000.0,18.5475,18.6023,18.5005,18.6023,111000.0
2014-03-28 12:15:00,23.75,23.76,23.73,23.75,47000.0,18.6023,18.6102,18.5867,18.6023,47000.0
2014-03-28 12:20:00,23.74,23.85,23.7,23.84,108300.0,18.5945,18.6806,18.5632,18.6728,108300.0
2014-03-28 12:25:00,23.84,23.88,23.83,23.85,77300.0,18.6728,18.7041,18.665,18.6806,77300.0
2014-03-28 12:30:00,23.85,23.87,23.79,23.87,52300.0,18.6806,18.6963,18.6337,18.6963,52300.0
2014-03-28 12:35:00,23.87,23.91,23.84,23.9,96500.0,18.6963,18.7276,18.6728,18.7198,96500.0
2014-03-28 12:40:00,23.91,23.95,23.9,23.91,71700.0,18.7276,18.759,18.7198,18.7276,71700.0
2014-03-28 12:45:00,23.9,23.92,23.86,23.86,41800.0,18.7198,18.7355,18.6885,18.6885,41800.0
2014-03-28 12:50:00,23.87,23.88,23.81,23.86,58800.0,18.6963,18.7041,18.6493,18.6885,58800.0
2014-03-28 12:55:00,23.86,23.94,23.85,23.9,96200.0,18.6885,18.7511,18.6806,18.7198,96200.0
2014-03-28 13:00:00,23.9,23.91,23.86,23.86,39100.0,18.7198,18.7276,18.6885,18.6885,39100.0
2014-03-28 13:05:00,23.87,23.92,23.86,23.88,41500.0,18.6963,18.7355,18.6885,18.7041,41500.0
2014-03-28 13:10:00,23.87,23.88,23.84,23.86,42800.0,18.6963,18.7041,18.6728,18.6885,42800.0
2014-03-28 13:15:00,23.86,23.87,23.78,23.78,58900.0,18.6885,18.6963,18.6258,18.6258,58900.0
2014-03-28 13:20:00,23.78,23.84,23.77,23.77,46200.0,18.6258,18.6728,18.618,18.618,46200.0
2014-03-28 13:25:00,23.78,23.86,23.78,23.85,56000.0,18.6258,18.6885,18.6258,18.6806,56000.0
2014-03-28 13:30:00,23.86,23.92,23.82,23.9,55300.0,18.6885,18.7355,18.6571,18.7198,55300.0
2014-03-28 13:35:00,23.9,23.98,23.89,23.98,49700.0,18.7198,18.7825,18.712,18.7825,49700.0
2014-03-28 13:40:00,23.98,23.99,23.94,23.96,61400.0,18.7825,18.7903,18.7511,18.7668,61400.0
2014-03-28 13:45:00,23.96,24.01,23.95,24.01,79100.0,18.7668,18.806,18.759,18.806,79100.0
2014-03-28 13:50:00,24.01,24.05,24.0,24.02,43300.0,18.806,18.8373,18.7981,18.8138,43300.0
2014-03-28 13:55:00,24.02,24.07,24.01,24.05,105200.0,18.8138,18.853,18.806,18.8373,105200.0
2014-03-28 14:00:00,24.05,24.13,24.04,24.13,120300.0,18.8373,18.9,18.8295,18.9,120300.0
2014-03-28 14:05:00,24.12,24.13,23.98,23.98,99700.0,18.8921,18.9,18.7825,18.7825,99700.0
2014-03-28 14:10:00,23.98,24.03,23.96,24.0,61300.0,18.7825,18.8216,18.7668,18.7981,61300.0
2014-03-28 14:15:00,24.0,24.0,23.93,23.99,78900.0,18.7981,18.7981,18.7433,18.7903,78900.0
2014-03-28 14:20:00,23.99,24.07,23.98,24.05,77400.0,18.7903,18.853,18.7825,18.8373,77400.0
2014-03-28 14:25:00,24.05,24.06,24.0,24.02,57600.0,18.8373,18.8451,18.7981,18.8138,57600.0
2014-03-28 14:30:00,24.01,24.02,23.96,23.96,61800.0,18.806,18.8138,18.7668,18.7668,61800.0
2014-03-28 14:35:00,23.96,24.02,23.95,24.0,109000.0,18.7668,18.8138,18.759,18.7981,109000.0
2014-03-28 14:40:00,24.01,24.01,23.97,23.98,59000.0,18.806,18.806,18.7746,18.7825,59000.0
2014-03-28 14:45:00,23.99,24.02,23.97,24.0,106500.0,18.7903,18.8138,18.7746,18.7981,106500.0
2014-03-28 14:50:00,24.01,24.01,23.96,23.97,60600.0,18.806,18.806,18.7668,18.7746,60600.0
2014-03-28 14:55:00,23.98,23.99,23.94,23.97,72300.0,18.7825,18.7903,18.7511,18.7746,72300.0
2014-03-28 15:00:00,23.98,24.0,23.96,23.97,54900.0,18.7825,18.7981,18.7668,18.7746,54900.0
2014-03-28 15:05:00,23.97,23.98,23.95,23.95,56600.0,18.7746,18.7825,18.759,18.759,56600.0
2014-03-28 15:10:00,23.96,24.01,23.95,24.0,78200.0,18.7668,18.806,18.759,18.7981,78200.0
2014-03-28 15:15:00,23.99,24.02,23.96,23.96,70200.0,18.7903,18.8138,18.7668,18.7668,70200.0
2014-03-28 15:20:00,23.97,23.99,23.95,23.98,58300.0,18.7746,18.7903,18.759,18.7825,58300.0
2014-03-28 15:25:00,23.99,23.99,23.92,23.94,95700.0,18.7903,18.7903,18.7355,18.7511,95700.0
2014-03-28 15:30:00,23.94,23.99,23.93,23.98,147900.0,18.7511,18.7903,18.7433,18.7825,147900.0
2014-03-28 15:35:00,23.98,23.99,23.93,23.93,122100.0,18.7825,18.7903,18.7433,18.7433,122100.0
2014-03-28 15:40:00,23.94,23.95,23.91,23.92,148900.0,18.7511,18.759,18.7276,18.7355,148900.0
2014-03-28 15:45:00,23.92,23.94,23.9,23.93,274800.0,18.7355,18.7511,18.7198,18.7433,274800.0
2014-03-28 15:50:00,23.94,23.97,23.93,23.97,444400.0,18.7511,18.7746,18.7433,18.7746,444400.0
2014-03-28 15:55:00,23.96,24.02,23.9,23.91,945200.0,18.7668,18.8138,18.7198,18.7276,945200.0
2014-03-31 09:30:00,23.9,23.95,23.57,23.79,307300.0,18.7198,18.759,18.4613,18.6337,307300.0
2014-03-31 09:35:00,23.77,23.77,23.61,23.66,101600.0,18.618,18.618,18.4927,18.5318,101600.0
2014-03-31 09:40:00,23.64,23.83,23.6,23.77,119800.0,18.5162,18.665,18.4848,18.618,119800.0
2014-03-31 09:45:00,23.79,23.9,23.72,23.85,135000.0,18.6337,18.7198,18.5788,18.6806,135000.0
2014-03-31 09:50:00,23.85,23.91,23.72,23.84,136500.0,18.6806,18.7276,18.5788,18.6728,136500.0
2014-03-31 09:55:00,23.84,23.86,23.7,23.82,237000.0,18.6728,18.6885,18.5632,18.6571,237000.0
2014-03-31 10:00:00,23.82,23.91,23.78,23.91,179400.0,18.6571,18.7276,18.6258,18.7276,179400.0
2014-03-31 10:05:00,23.91,24.06,23.9,24.05,169600.0,18.7276,18.8451,18.7198,18.8373,169600.0
2014-03-31 10:10:00,24.05,24.1,23.92,24.0,111300.0,18.8373,18.8765,18.7355,18.7981,111300.0
2014-03-31 10:15:00,23.99,24.02,23.95,23.98,72500.0,18.7903,18.8138,18.759,18.7825,72500.0
2014-03-31 10:20:00,23.98,24.02,23.96,23.96,64000.0,18.7825,18.8138,18.7668,18.7668,64000.0
2014-03-31 10:25:00,23.97,24.03,23.93,23.93,175700.0,18.7746,18.8216,18.7433,18.7433,175700.0
2014-03-31 10:30:00,23.93,23.96,23.88,23.9,188900.0,18.7433,18.7668,18.7041,18.7198,188900.0
2014-03-31 10:35:00,23.89,23.9,23.83,23.86,137500.0,18.712,18.7198,18.665,18.6885,137500.0
2014-03-31 10:40:00,23.86,23.93,23.86,23.91,51000.0,18.6885,18.7433,18.6885,18.7276,51000.0
2014-03-31 10:45:00,23.91,23.98,23.91,23.98,84200.0,18.7276,18.7825,18.7276,18.7825,84200.0
2014-03-31 10:50:00,23.98,23.99,23.89,23.91,154200.0,18.7825,18.7903,18.712,18.7276,154200.0
2014-03-31 10:55:00,23.91,23.93,23.83,23.89,80900.0,18.7276,18.7433,18.665,18.712,80900.0
2014-03-31 11:00:00,23.88,23.88,23.83,23.83,52700.0,18.7041,18.7041,18.665,18.665,52700.0
2014-03-31 11:05:00,23.83,23.83,23.71,23.74,90800.0,18.665,18.665,18.571,18.5945,90800.0
2014-03-31 11:10:00,23.73,23.77,23.71,23.77,35300.0,18.5867,18.618,18.571,18.618,35300.0
2014-03-31 11:15:00,23.77,23.77,23.68,23.69,37200.0,18.618,18.618,18.5475,18.5553,37200.0
2014-03-31 11:20:00,23.69,23.7,23.65,23.66,53900.0,18.5553,18.5632,18.524,18.5318,53900.0
2014-03-31 11:25:00,23.65,23.69,23.6,23.61,33600.0,18.524,18.5553,18.4848,18.4927,33600.0
2014-03-31 11:30:00,23.61,23.65,23.59,23.64,52200.0,18.4927,18.524,18.477,18.5162,52200.0
2014-03-31 11:35:00,23.64,23.65,23.57,23.62,155200.0,18.5162,18.524,18.4613,18.5005,155200.0
2014-03-31 11:40:00,23.62,23.63,23.57,23.6,81300.0,18.5005,18.5083,18.4613,18.4848,81300.0
2014-03-31 11:45:00,23.6,23.64,23.58,23.63,32500.0,18.4848,18.5162,18.4692,18.5083,32500.0
2014-03-31 11:50:00,23.64,23.66,23.63,23.63,32100.0,18.5162,18.5318,18.5083,18.5083,32100.0
2014-03-31 11:55:00,23.63,23.64,23.59,23.64,32300.0,18.5083,18.5162,18.477,18.5162,32300.0
2014-03-31 12:00:00,23.64,23.67,23.59,23.64,64000.0,18.5162,18.5397,18.477,18.5162,64000.0
2014-03-31 12:05:00,23.65,23.67,23.63,23.64,33500.0,18.524,18.5397,18.5083,18.5162,33500.0
2014-03-31 12:10:00,23.64,23.64,23.62,23.63,19500.0,18.5162,18.5162,18.5005,18.5083,19500.0
2014-03-31 12:15:00,23.63,23.63,23.57,23.58,40400.0,18.5083,18.5083,18.4613,18.4692,40400.0
2014-03-31 12:20:00,23.58,23.6,23.56,23.6,32500.0,18.4692,18.4848,18.4535,18.4848,32500.0
2014-03-31 12:25:00,23.59,23.6,23.55,23.57,34300.0,18.477,18.4848,18.4457,18.4613,34300.0
2014-03-31 12:30:00,23.57,23.62,23.56,23.59,164000.0,18.4613,18.5005,18.4535,18.477,164000.0
2014-03-31 12:35:00,23.58,23.6,23.53,23.54,51700.0,18.4692,18.4848,18.43,18.4378,51700.0
2014-03-31 12:40:00,23.54,23.55,23.52,23.53,29700.0,18.4378,18.4457,18.4222,18.43,29700.0
2014-03-31 12:45:00,23.53,23.55,23.51,23.52,52800.0,18.43,18.4457,18.4143,18.4222,52800.0
2014-03-31 12:50:00,23.52,23.53,23.5,23.51,25400.0,18.4222,18.43,18.4065,18.4143,25400.0
2014-03-31 12:55:00,23.51,23.53,23.5,23.51,30200.0,18.4143,18.43,18.4065,18.4143,30200.0
2014-03-31 13:00:00,23.5,23.54,23.5,23.52,54500.0,18.4065,18.4378,18.4065,18.4222,54500.0
2014-03-31 13:05:00,23.52,23.55,23.5,23.51,85000.0,18.4222,18.4457,18.4065,18.4143,85000.0
2014-03-31 13:10:00,23.51,23.51,23.48,23.5,61300.0,18.4143,18.4143,18.3908,18.4065,61300.0
2014-03-31 13:15:00,23.5,23.52,23.48,23.49,24600.0,18.4065,18.4222,18.3908,18.3987,24600.0
2014-03-31 13:20:00,23.49,23.5,23.44,23.45,42700.0,18.3987,18.4065,18.3595,18.3673,42700.0
2014-03-31 13:25:00,23.44,23.46,23.43,23.44,46600.0,18.3595,18.3752,18.3517,18.3595,46600.0
2014-03-31 13:30:00,23.44,23.46,23.44,23.45,80700.0,18.3595,18.3752,18.3595,18.3673,80700.0
2014-03-31 13:35:00,23.44,23.46,23.42,23.42,40200.0,18.3595,18.3752,18.3438,18.3438,40200.0
2014-03-31 13:40:00,23.42,23.43,23.42,23.43,45300.0,18.3438,18.3517,18.3438,18.3517,45300.0
2014-03-31 13:45:00,23.43,23.44,23.36,23.37,93700.0,18.3517,18.3595,18.2969,18.3047,93700.0
2014-03-31 13:50:00,23.37,23.39,23.36,23.39,33500.0,18.3047,18.3203,18.2969,18.3203,33500.0
2014-03-31 13:55:00,23.4,23.4,23.32,23.37,103300.0,18.3282,18.3282,18.2655,18.3047,103300.0
2014-03-31 14:00:00,23.37,23.4,23.35,23.35,36800.0,18.3047,18.3282,18.289,18.289,36800.0
2014-03-31 14:05:00,23.34,23.39,23.33,23.38,64500.0,18.2812,18.3203,18.2734,18.3125,64500.0
2014-03-31 14:10:00,23.37,23.39,23.36,23.37,22100.0,18.3047,18.3203,18.2969,18.3047,22100.0
2014-03-31 14:15:00,23.37,23.41,23.37,23.4,30500.0,18.3047,18.336,18.3047,18.3282,30500.0
2014-03-31 14:20:00,23.39,23.45,23.39,23.43,46400.0,18.3203,18.3673,18.3203,18.3517,46400.0
2014-03-31 14:25:00,23.43,23.43,23.4,23.4,38800.0,18.3517,18.3517,18.3282,18.3282,38800.0
2014-03-31 14:30:00,23.4,23.41,23.37,23.37,20600.0,18.3282,18.336,18.3047,18.3047,20600.0
2014-03-31 14:35:00,23.37,23.38,23.37,23.37,12000.0,18.3047,18.3125,18.3047,18.3047,12000.0
2014-03-31 14:40:00,23.37,23.39,23.36,23.37,33300.0,18.3047,18.3203,18.2969,18.3047,33300.0
2014-03-31 14:45:00,23.37,23.4,23.37,23.39,15300.0,18.3047,18.3282,18.3047,18.3203,15300.0
2014-03-31 14:50:00,23.39,23.4,23.36,23.39,43600.0,18.3203,18.3282,18.2969,18.3203,43600.0
2014-03-31 14:55:00,23.38,23.39,23.36,23.38,29800.0,18.3125,18.3203,18.2969,18.3125,29800.0
2014-03-31 15:00:00,23.38,23.38,23.36,23.37,36700.0,18.3125,18.3125,18.2969,18.3047,36700.0
2014-03-31 15:05:00,23.37,23.37,23.35,23.36,29400.0,18.3047,18.3047,18.289,18.2969,29400.0
2014-03-31 15:10:00,23.36,23.36,23.34,23.35,24800.0,18.2969,18.2969,18.2812,18.289,24800.0
2014-03-31 15:15:00,23.35,23.35,23.32,23.32,34300.0,18.289,18.289,18.2655,18.2655,34300.0
2014-03-31 15:20:00,23.32,23.35,23.32,23.35,60300.0,18.2655,18.289,18.2655,18.289,60300.0
2014-03-31 15:25:00,23.34,23.35,23.32,23.33,110200.0,18.2812,18.289,18.2655,18.2734,110200.0
2014-03-31 15:30:00,23.33,23.35,23.32,23.33,127800.0,18.2734,18.289,18.2655,18.2734,127800.0
2014-03-31 15:35:00,23.33,23.37,23.33,23.34,85300.0,18.2734,18.3047,18.2734,18.2812,85300.0
2014-03-31 15:40:00,23.35,23.35,23.32,23.33,123200.0,18.289,18.289,18.2655,18.2734,123200.0
2014-03-31 15:45:00,23.33,23.39,23.31,23.38,217000.0,18.2734,18.3203,18.2577,18.3125,217000.0
2014-03-31 15:50:00,23.38,23.41,23.38,23.4,200400.0,18.3125,18.336,18.3125,18.3282,200400.0
2014-03-31 15:55:00,23.4,23.44,23.38,23.44,667300.0,18.3282,18.3595,18.3125,18.3595,667300.0
2014-04-01 09:30:00,23.52,23.52,23.4,23.49,286700.0,18.4222,18.4222,18.3282,18.3987,286700.0
2014-04-01 09:35:00,23.49,23.53,23.44,23.5,204900.0,18.3987,18.43,18.3595,18.4065,204900.0
2014-04-01 09:40:00,23.49,23.66,23.48,23.65,386000.0,18.3987,18.5318,18.3908,18.524,386000.0
2014-04-01 09:45:00,23.66,23.74,23.64,23.71,131500.0,18.5318,18.5945,18.5162,18.571,131500.0
2014-04-01 09:50:00,23.71,23.71,23.59,23.62,110300.0,18.571,18.571,18.477,18.5005,110300.0
2014-04-01 09:55:00,23.62,23.64,23.56,23.62,59300.0,18.5005,18.5162,18.4535,18.5005,59300.0
2014-04-01 10:00:00,23.62,23.66,23.6,23.66,62000.0,18.5005,18.5318,18.4848,18.5318,62000.0
2014-04-01 10:05:00,23.65,23.69,23.62,23.67,92900.0,18.524,18.5553,18.5005,18.5397,92900.0
2014-04-01 10:10:00,23.68,23.68,23.58,23.6,105000.0,18.5475,18.5475,18.4692,18.4848,105000.0
2014-04-01 10:15:00,23.6,23.62,23.54,23.6,212000.0,18.4848,18.5005,18.4378,18.4848,212000.0
2014-04-01 10:20:00,23.6,23.64,23.54,23.61,255700.0,18.4848,18.5162,18.4378,18.4927,255700.0
2014-04-01 10:25:00,23.61,23.64,23.6,23.6,93000.0,18.4927,18.5162,18.4848,18.4848,93000.0
2014-04-01 10:30:00,23.6,23.62,23.58,23.59,72600.0,18.4848,18.5005,18.4692,18.477,72600.0
2014-04-01 10:35:00,23.59,23.62,23.59,23.61,44100.0,18.477,18.5005,18.477,18.4927,44100.0
2014-04-01 10:40:00,23.61,23.63,23.58,23.62,74900.0,18.4927,18.5083,18.4692,18.5005,74900.0
2014-04-01 10:45:00,23.61,23.63,23.6,23.63,27600.0,18.4927,18.5083,18.4848,18.5083,27600.0
2014-04-01 10:50:00,23.62,23.66,23.6,23.64,39200.0,18.5005,18.5318,18.4848,18.5162,39200.0
2014-04-01 10:55:00,23.65,23.71,23.64,23.64,75900.0,18.524,18.571,18.5162,18.5162,75900.0
2014-04-01 11:00:00,23.64,23.67,23.6,23.6,151000.0,18.5162,18.5397,18.4848,18.4848,151000.0
2014-04-01 11:05:00,23.6,23.63,23.58,23.62,34800.0,18.4848,18.5083,18.4692,18.5005,34800.0
2014-04-01 11:10:00,23.63,23.71,23.63,23.71,60400.0,18.5083,18.571,18.5083,18.571,60400.0
2014-04-01 11:15:00,23.7,23.71,23.63,23.65,56400.0,18.5632,18.571,18.5083,18.524,56400.0
2014-04-01 11:20:00,23.64,23.68,23.63,23.67,28500.0,18.5162,18.5475,18.5083,18.5397,28500.0
2014-04-01 11:25:00,23.67,23.71,23.65,23.68,36500.0,18.5397,18.571,18.524,18.5475,36500.0
2014-04-01 11:30:00,23.69,23.71,23.67,23.69,50700.0,18.5553,18.571,18.5397,18.5553,50700.0
2014-04-01 11:35:00,23.68,23.7,23.65,23.65,30800.0,18.5475,18.5632,18.524,18.524,30800.0
2014-04-01 11:40:00,23.65,23.67,23.6,23.63,41700.0,18.524,18.5397,18.4848,18.5083,41700.0
2014-04-01 11:45:00,23.62,23.67,23.62,23.67,22700.0,18.5005,18.5397,18.5005,18.5397,22700.0
2014-04-01 11:50:00,23.66,23.68,23.65,23.67,21100.0,18.5318,18.5475,18.524,18.5397,21100.0
2014-04-01 11:55:00,23.67,23.7,23.67,23.67,23400.0,18.5397,18.5632,18.5397,18.5397,23400.0
2014-04-01 12:00:00,23.68,23.68,23.64,23.64,62900.0,18.5475,18.5475,18.5162,18.5162,62900.0
2014-04-01 12:05:00,23.64,23.64,23.61,23.63,20700.0,18.5162,18.5162,18.4927,18.5083,20700.0
2014-04-01 12:10:00,23.63,23.67,23.62,23.66,28700.0,18.5083,18.5397,18.5005,18.5318,28700.0
2014-04-01 12:15:00,23.66,23.66,23.63,23.65,14400.0,18.5318,18.5318,18.5083,18.524,14400.0
2014-04-01 12:20:00,23.65,23.66,23.61,23.62,29400.0,18.524,18.5318,18.4927,18.5005,29400.0
2014-04-01 12:25:00,23.62,23.63,23.61,23.63,25100.0,18.5005,18.5083,18.4927,18.5083,25100.0
2014-04-01 12:30:00,23.63,23.65,23.59,23.59,19600.0,18.5083,18.524,18.477,18.477,19600.0
2014-04-01 12:35:00,23.6,23.62,23.58,23.58,15000.0,18.4848,18.5005,18.4692,18.4692,15000.0
2014-04-01 12:40:00,23.59,23.6,23.57,23.58,30200.0,18.477,18.4848,18.4613,18.4692,30200.0
2014-04-01 12:45:00,23.58,23.6,23.57,23.59,8000.0,18.4692,18.4848,18.4613,18.477,8000.0
2014-04-01 12:50:00,23.59,23.6,23.56,23.57,20200.0,18.477,18.4848,18.4535,18.4613,20200.0
2014-04-01 12:55:00,23.57,23.6,23.56,23.58,44500.0,18.4613,18.4848,18.4535,18.4692,44500.0
2014-04-01 13:00:00,23.58,23.59,23.53,23.59,33700.0,18.4692,18.477,18.43,18.477,33700.0
2014-04-01 13:05:00,23.59,23.59,23.52,23.53,21500.0,18.477,18.477,18.4222,18.43,21500.0
2014-04-01 13:10:00,23.53,23.56,23.52,23.52,15500.0,18.43,18.4535,18.4222,18.4222,15500.0
2014-04-01 13:15:00,23.52,23.54,23.51,23.52,20200.0,18.4222,18.4378,18.4143,18.4222,20200.0
2014-04-01 13:20:00,23.53,23.54,23.51,23.54,31600.0,18.43,18.4378,18.4143,18.4378,31600.0
2014-04-01 13:25:00,23.54,23.55,23.51,23.51,26800.0,18.4378,18.4457,18.4143,18.4143,26800.0
2014-04-01 13:30:00,23.52,23.54,23.51,23.54,22400.0,18.4222,18.4378,18.4143,18.4378,22400.0
2014-04-01 13:35:00,23.54,23.55,23.52,23.54,32800.0,18.4378,18.4457,18.4222,18.4378,32800.0
2014-04-01 13:40:00,23.53,23.55,23.53,23.54,47500.0,18.43,18.4457,18.43,18.4378,47500.0
2014-04-01 13:45:00,23.54,23.54,23.5,23.5,34500.0,18.4378,18.4378,18.4065,18.4065,34500.0
2014-04-01 13:50:00,23.5,23.54,23.49,23.5,52500.0,18.4065,18.4378,18.3987,18.4065,52500.0
2014-04-01 13:55:00,23.5,23.52,23.49,23.49,39900.0,18.4065,18.4222,18.3987,18.3987,39900.0
2014-04-01 14:00:00,23.5,23.56,23.5,23.52,60100.0,18.4065,18.4535,18.4065,18.4222,60100.0
2014-04-01 14:05:00,23.52,23.52,23.47,23.47,25500.0,18.4222,18.4222,18.383,18.383,25500.0
2014-04-01 14:10:00,23.48,23.49,23.46,23.48,54900.0,18.3908,18.3987,18.3752,18.3908,54900.0
2014-04-01 14:15:00,23.49,23.5,23.46,23.49,31800.0,18.3987,18.4065,18.3752,18.3987,31800.0
2014-04-01 14:20:00,23.48,23.53,23.46,23.5,93600.0,18.3908,18.43,18.3752,18.4065,93600.0
2014-04-01 14:25:00,23.5,23.51,23.47,23.48,16500.0,18.4065,18.4143,18.383,18.3908,16500.0
2014-04-01 14:30:00,23.47,23.5,23.47,23.48,22600.0,18.383,18.4065,18.383,18.3908,22600.0
2014-04-01 14:35:00,23.48,23.5,23.48,23.5,22800.0,18.3908,18.4065,18.3908,18.4065,22800.0
2014-04-01 14:40:00,23.5,23.55,23.48,23.54,49600.0,18.4065,18.4457,18.3908,18.4378,49600.0
2014-04-01 14:45:00,23.54,23.55,23.51,23.54,36900.0,18.4378,18.4457,18.4143,18.4378,36900.0
2014-04-01 14:50:00,23.53,23.55,23.53,23.53,19200.0,18.43,18.4457,18.43,18.43,19200.0
2014-04-01 14:55:00,23.53,23.56,23.52,23.56,32500.0,18.43,18.4535,18.4222,18.4535,32500.0
2014-04-01 15:00:00,23.55,23.6,23.54,23.6,41600.0,18.4457,18.4848,18.4378,18.4848,41600.0
2014-04-01 15:05:00,23.59,23.66,23.58,23.66,52000.0,18.477,18.5318,18.4692,18.5318,52000.0
2014-04-01 15:10:00,23.66,23.66,23.61,23.61,87900.0,18.5318,18.5318,18.4927,18.4927,87900.0
2014-04-01 15:15:00,23.61,23.61,23.57,23.58,78100.0,18.4927,18.4927,18.4613,18.4692,78100.0
2014-04-01 15:20:00,23.58,23.58,23.51,23.51,80000.0,18.4692,18.4692,18.4143,18.4143,80000.0
2014-04-01 15:25:00,23.52,23.52,23.48,23.49,165900.0,18.4222,18.4222,18.3908,18.3987,165900.0
2014-04-01 15:30:00,23.48,23.5,23.47,23.48,116200.0,18.3908,18.4065,18.383,18.3908,116200.0
2014-04-01 15:35:00,23.49,23.53,23.48,23.49,133900.0,18.3987,18.43,18.3908,18.3987,133900.0
2014-04-01 15:40:00,23.5,23.51,23.48,23.49,146100.0,18.4065,18.4143,18.3908,18.3987,146100.0
2014-04-01 15:45:00,23.49,23.5,23.44,23.45,381600.0,18.3987,18.4065,18.3595,18.3673,381600.0
2014-04-01 15:50:00,23.44,23.48,23.43,23.45,406800.0,18.3595,18.3908,18.3517,18.3673,406800.0
2014-04-01 15:55:00,23.45,23.48,23.42,23.46,779300.0,18.3673,18.3908,18.3438,18.3752,779300.0
2014-04-02 09:30:00,23.81,23.9,23.73,23.87,172200.0,18.6493,18.7198,18.5867,18.6963,172200.0
2014-04-02 09:35:00,23.86,23.89,23.8,23.86,120800.0,18.6885,18.712,18.6415,18.6885,120800.0
2014-04-02 09:40:00,23.86,23.96,23.8,23.96,145900.0,18.6885,18.7668,18.6415,18.7668,145900.0
2014-04-02 09:45:00,23.95,24.02,23.92,23.94,223200.0,18.759,18.8138,18.7355,18.7511,223200.0
2014-04-02 09:50:00,23.94,24.09,23.93,24.04,119900.0,18.7511,18.8686,18.7433,18.8295,119900.0
2014-04-02 09:55:00,24.04,24.11,24.04,24.06,114900.0,18.8295,18.8843,18.8295,18.8451,114900.0
2014-04-02 10:00:00,24.06,24.09,23.95,23.99,78600.0,18.8451,18.8686,18.759,18.7903,78600.0
2014-04-02 10:05:00,23.99,24.07,23.99,24.0,67300.0,18.7903,18.853,18.7903,18.7981,67300.0
2014-04-02 10:10:00,24.0,24.04,23.97,23.99,64100.0,18.7981,18.8295,18.7746,18.7903,64100.0
2014-04-02 10:15:00,23.99,24.1,23.99,24.09,213000.0,18.7903,18.8765,18.7903,18.8686,213000.0
2014-04-02 10:20:00,24.09,24.2,24.08,24.16,186600.0,18.8686,18.9548,18.8608,18.9235,186600.0
2014-04-02 10:25:00,24.15,24.22,24.14,24.19,200300.0,18.9156,18.9705,18.9078,18.947,200300.0
2014-04-02 10:30:00,24.2,24.21,24.13,24.14,55000.0,18.9548,18.9626,18.9,18.9078,55000.0
2014-04-02 10:35:00,24.14,24.14,24.07,24.09,81700.0,18.9078,18.9078,18.853,18.8686,81700.0
2014-04-02 10:40:00,24.09,24.16,24.08,24.16,58000.0,18.8686,18.9235,18.8608,18.9235,58000.0
2014-04-02 10:45:00,24.15,24.16,24.09,24.14,58700.0,18.9156,18.9235,18.8686,18.9078,58700.0
2014-04-02 10:50:00,24.13,24.16,24.11,24.15,30900.0,18.9,18.9235,18.8843,18.9156,30900.0
2014-04-02 10:55:00,24.15,24.2,24.13,24.17,82400.0,18.9156,18.9548,18.9,18.9313,82400.0
2014-04-02 11:00:00,24.18,24.2,24.16,24.17,59000.0,18.9391,18.9548,18.9235,18.9313,59000.0
2014-04-02 11:05:00,24.17,24.22,24.12,24.17,85000.0,18.9313,18.9705,18.8921,18.9313,85000.0
2014-04-02 11:10:00,24.18,24.21,24.15,24.2,52600.0,18.9391,18.9626,18.9156,18.9548,52600.0
2014-04-02 11:15:00,24.2,24.23,24.19,24.21,44700.0,18.9548,18.9783,18.947,18.9626,44700.0
2014-04-02 11:20:00,24.21,24.25,24.21,24.25,63100.0,18.9626,18.9939,18.9626,18.9939,63100.0
2014-04-02 11:25:00,24.24,24.29,24.24,24.27,95300.0,18.9861,19.0253,18.9861,19.0096,95300.0
2014-04-02 11:30:00,24.28,24.28,24.26,24.27,39300.0,19.0174,19.0174,19.0018,19.0096,39300.0
2014-04-02 11:35:00,24.27,24.28,24.23,24.26,77500.0,19.0096,19.0174,18.9783,19.0018,77500.0
2014-04-02 11:40:00,24.26,24.33,24.24,24.32,97700.0,19.0018,19.0566,18.9861,19.0488,97700.0
2014-04-02 11:45:00,24.31,24.35,24.3,24.32,55300.0,19.0409,19.0723,19.0331,19.0488,55300.0
2014-04-02 11:50:00,24.31,24.32,24.29,24.32,53400.0,19.0409,19.0488,19.0253,19.0488,53400.0
2014-04-02 11:55:00,24.32,24.33,24.26,24.29,39600.0,19.0488,19.0566,19.0018,19.0253,39600.0
2014-04-02 12:00:00,24.29,24.3,24.24,24.29,38500.0,19.0253,19.0331,18.9861,19.0253,38500.0
2014-04-02 12:05:00,24.28,24.33,24.24,24.32,162200.0,19.0174,19.0566,18.9861,19.0488,162200.0
2014-04-02 12:10:00,24.32,24.36,24.29,24.33,47700.0,19.0488,19.0801,19.0253,19.0566,47700.0
2014-04-02 12:15:00,24.33,24.36,24.33,24.36,32600.0,19.0566,19.0801,19.0566,19.0801,32600.0
2014-04-02 12:20:00,24.35,24.4,24.34,24.39,50300.0,19.0723,19.1114,19.0644,19.1036,50300.0
2014-04-02 12:25:00,24.38,24.39,24.32,24.35,35000.0,19.0958,19.1036,19.0488,19.0723,35000.0
2014-04-02 12:30:00,24.35,24.35,24.29,24.29,56100.0,19.0723,19.0723,19.0253,19.0253,56100.0
2014-04-02 12:35:00,24.3,24.34,24.29,24.3,32000.0,19.0331,19.0644,19.0253,19.0331,32000.0
2014-04-02 12:40:00,24.29,24.31,24.24,24.26,79600.0,19.0253,19.0409,18.9861,19.0018,79600.0
2014-04-02 12:45:00,24.26,24.29,24.24,24.26,37200.0,19.0018,19.0253,18.9861,19.0018,37200.0
2014-04-02 12:50:00,24.26,24.3,24.26,24.28,29500.0,19.0018,19.0331,19.0018,19.0174,29500.0
2014-04-02 12:55:00,24.28,24.29,24.27,24.28,16900.0,19.0174,19.0253,19.0096,19.0174,16900.0
2014-04-02 13:00:00,24.28,24.29,24.26,24.29,17000.0,19.0174,19.0253,19.0018,19.0253,17000.0
2014-04-02 13:05:00,24.28,24.31,24.28,24.3,33600.0,19.0174,19.0409,19.0174,19.0331,33600.0
2014-04-02 13:10:00,24.3,24.32,24.29,24.32,34300.0,19.0331,19.0488,19.0253,19.0488,34300.0
2014-04-02 13:15:00,24.32,24.36,24.3,24.33,54600.0,19.0488,19.0801,19.0331,19.0566,54600.0
2014-04-02 13:20:00,24.32,24.33,24.28,24.31,45300.0,19.0488,19.0566,19.0174,19.0409,45300.0
2014-04-02 13:25:00,24.31,24.34,24.3,24.31,34000.0,19.0409,19.0644,19.0331,19.0409,34000.0
2014-04-02 13:30:00,24.3,24.31,24.26,24.29,42800.0,19.0331,19.0409,19.0018,19.0253,42800.0
2014-04-02 13:35:00,24.28,24.32,24.27,24.28,34800.0,19.0174,19.0488,19.0096,19.0174,34800.0
2014-04-02 13:40:00,24.27,24.36,24.27,24.34,35500.0,19.0096,19.0801,19.0096,19.0644,35500.0
2014-04-02 13:45:00,24.33,24.33,24.27,24.28,22400.0,19.0566,19.0566,19.0096,19.0174,22400.0
2014-04-02 13:50:00,24.27,24.3,24.24,24.24,46900.0,19.0096,19.0331,18.9861,18.9861,46900.0
2014-04-02 13:55:00,24.24,24.29,24.24,24.28,74000.0,18.9861,19.0253,18.9861,19.0174,74000.0
2014-04-02 14:00:00,24.28,24.31,24.27,24.28,27400.0,19.0174,19.0409,19.0096,19.0174,27400.0
2014-04-02 14:05:00,24.27,24.37,24.27,24.37,84300.0,19.0096,19.0879,19.0096,19.0879,84300.0
2014-04-02 14:10:00,24.36,24.43,24.35,24.42,61000.0,19.0801,19.1349,19.0723,19.1271,61000.0
2014-04-02 14:15:00,24.42,24.46,24.42,24.46,45600.0,19.1271,19.1584,19.1271,19.1584,45600.0
2014-04-02 14:20:00,24.46,24.46,24.38,24.38,89100.0,19.1584,19.1584,19.0958,19.0958,89100.0
2014-04-02 14:25:00,24.39,24.41,24.36,24.36,95200.0,19.1036,19.1193,19.0801,19.0801,95200.0
2014-04-02 14:30:00,24.37,24.39,24.36,24.37,36300.0,19.0879,19.1036,19.0801,19.0879,36300.0
2014-04-02 14:35:00,24.38,24.39,24.36,24.37,52500.0,19.0958,19.1036,19.0801,19.0879,52500.0
2014-04-02 14:40:00,24.38,24.4,24.37,24.37,41000.0,19.0958,19.1114,19.0879,19.0879,41000.0
2014-04-02 14:45:00,24.37,24.4,24.36,24.4,31600.0,19.0879,19.1114,19.0801,19.1114,31600.0
2014-04-02 14:50:00,24.39,24.4,24.35,24.37,41500.0,19.1036,19.1114,19.0723,19.0879,41500.0
2014-04-02 14:55:00,24.37,24.39,24.34,24.35,62000.0,19.0879,19.1036,19.0644,19.0723,62000.0
2014-04-02 15:00:00,24.35,24.36,24.31,24.32,71800.0,19.0723,19.0801,19.0409,19.0488,71800.0
2014-04-02 15:05:00,24.32,24.34,24.31,24.31,104100.0,19.0488,19.0644,19.0409,19.0409,104100.0
2014-04-02 15:10:00,24.32,24.33,24.29,24.29,78200.0,19.0488,19.0566,19.0253,19.0253,78200.0
2014-04-02 15:15:00,24.29,24.31,24.27,24.28,90400.0,19.0253,19.0409,19.0096,19.0174,90400.0
2014-04-02 15:20:00,24.29,24.33,24.28,24.33,54800.0,19.0253,19.0566,19.0174,19.0566,54800.0
2014-04-02 15:25:00,24.33,24.35,24.32,24.35,55000.0,19.0566,19.0723,19.0488,19.0723,55000.0
2014-04-02 15:30:00,24.35,24.39,24.34,24.37,133900.0,19.0723,19.1036,19.0644,19.0879,133900.0
2014-04-02 15:35:00,24.36,24.39,24.35,24.39,171000.0,19.0801,19.1036,19.0723,19.1036,171000.0
2014-04-02 15:40:00,24.39,24.43,24.39,24.43,98400.0,19.1036,19.1349,19.1036,19.1349,98400.0
2014-04-02 15:45:00,24.42,24.44,24.39,24.39,167800.0,19.1271,19.1428,19.1036,19.1036,167800.0
2014-04-02 15:50:00,24.39,24.4,24.36,24.36,221000.0,19.1036,19.1114,19.0801,19.0801,221000.0
2014-04-02 15:55:00,24.36,24.36,24.22,24.23,613600.0,19.0801,19.0801,18.9705,18.9783,613600.0
2014-04-03 09:30:00,24.06,24.14,24.0,24.09,178700.0,18.8451,18.9078,18.7981,18.8686,178700.0
2014-04-03 09:35:00,24.1,24.13,23.98,23.98,82100.0,18.8765,18.9,18.7825,18.7825,82100.0
2014-04-03 09:40:00,24.0,24.04,23.92,23.96,79800.0,18.7981,18.8295,18.7355,18.7668,79800.0
2014-04-03 09:45:00,23.96,24.0,23.87,23.95,91800.0,18.7668,18.7981,18.6963,18.759,91800.0
2014-04-03 09:50:00,23.96,23.99,23.88,23.91,190700.0,18.7668,18.7903,18.7041,18.7276,190700.0
2014-04-03 09:55:00,23.92,23.92,23.84,23.87,73500.0,18.7355,18.7355,18.6728,18.6963,73500.0
2014-04-03 10:00:00,23.87,23.89,23.83,23.86,131800.0,18.6963,18.712,18.665,18.6885,131800.0
2014-04-03 10:05:00,23.87,23.91,23.85,23.89,105400.0,18.6963,18.7276,18.6806,18.712,105400.0
2014-04-03 10:10:00,23.88,24.01,23.88,23.99,75200.0,18.7041,18.806,18.7041,18.7903,75200.0
2014-04-03 10:15:00,23.99,24.04,23.96,23.99,56800.0,18.7903,18.8295,18.7668,18.7903,56800.0
2014-04-03 10:20:00,23.99,24.03,23.98,24.01,47600.0,18.7903,18.8216,18.7825,18.806,47600.0
2014-04-03 10:25:00,24.01,24.07,24.01,24.04,67900.0,18.806,18.853,18.806,18.8295,67900.0
2014-04-03 10:30:00,24.05,24.05,23.99,23.99,33900.0,18.8373,18.8373,18.7903,18.7903,33900.0
2014-04-03 10:35:00,23.98,24.0,23.93,23.96,44300.0,18.7825,18.7981,18.7433,18.7668,44300.0
2014-04-03 10:40:00,23.96,23.98,23.93,23.95,24600.0,18.7668,18.7825,18.7433,18.759,24600.0
2014-04-03 10:45:00,23.95,24.04,23.95,24.03,41900.0,18.759,18.8295,18.759,18.8216,41900.0
2014-04-03 10:50:00,24.03,24.03,23.94,23.94,60200.0,18.8216,18.8216,18.7511,18.7511,60200.0
2014-04-03 10:55:00,23.95,23.99,23.94,23.96,21500.0,18.759,18.7903,18.7511,18.7668,21500.0
2014-04-03 11:00:00,23.97,24.04,23.97,23.98,42200.0,18.7746,18.8295,18.7746,18.7825,42200.0
2014-04-03 11:05:00,23.97,24.09,23.97,24.07,75500.0,18.7746,18.8686,18.7746,18.853,75500.0
2014-04-03 11:10:00,24.07,24.09,24.05,24.07,31100.0,18.853,18.8686,18.8373,18.853,31100.0
2014-04-03 11:15:00,24.08,24.14,24.08,24.14,41500.0,18.8608,18.9078,18.8608,18.9078,41500.0
2014-04-03 11:20:00,24.14,24.16,24.09,24.12,67500.0,18.9078,18.9235,18.8686,18.8921,67500.0
2014-04-03 11:25:00,24.12,24.12,24.07,24.08,28300.0,18.8921,18.8921,18.853,18.8608,28300.0
2014-04-03 11:30:00,24.08,24.09,24.02,24.04,39200.0,18.8608,18.8686,18.8138,18.8295,39200.0
2014-04-03 11:35:00,24.05,24.07,23.98,23.99,53700.0,18.8373,18.853,18.7825,18.7903,53700.0
2014-04-03 11:40:00,23.99,24.09,23.99,24.09,37300.0,18.7903,18.8686,18.7903,18.8686,37300.0
2014-04-03 11:45:00,24.1,24.18,24.1,24.14,59800.0,18.8765,18.9391,18.8765,18.9078,59800.0
2014-04-03 11:50:00,24.13,24.13,24.07,24.1,28900.0,18.9,18.9,18.853,18.8765,28900.0
2014-04-03 11:55:00,24.1,24.1,23.99,24.06,45300.0,18.8765,18.8765,18.7903,18.8451,45300.0
2014-04-03 12:00:00,24.06,24.14,24.05,24.11,73300.0,18.8451,18.9078,18.8373,18.8843,73300.0
2014-04-03 12:05:00,24.1,24.11,24.07,24.1,45500.0,18.8765,18.8843,18.853,18.8765,45500.0
2014-04-03 12:10:00,24.1,24.15,24.1,24.13,22600.0,18.8765,18.9156,18.8765,18.9,22600.0
2014-04-03 12:15:00,24.12,24.13,24.09,24.1,19900.0,18.8921,18.9,18.8686,18.8765,19900.0
2014-04-03 12:20:00,24.09,24.1,24.06,24.1,15900.0,18.8686,18.8765,18.8451,18.8765,15900.0
2014-04-03 12:25:00,24.1,24.1,24.06,24.1,27500.0,18.8765,18.8765,18.8451,18.8765,27500.0
2014-04-03 12:30:00,24.09,24.11,24.06,24.09,27200.0,18.8686,18.8843,18.8451,18.8686,27200.0
2014-04-03 12:35:00,24.08,24.08,23.98,23.99,38600.0,18.8608,18.8608,18.7825,18.7903,38600.0
2014-04-03 12:40:00,23.99,24.02,23.98,23.99,20100.0,18.7903,18.8138,18.7825,18.7903,20100.0
2014-04-03 12:45:00,23.98,23.98,23.89,23.89,79100.0,18.7825,18.7825,18.712,18.712,79100.0
2014-04-03 12:50:00,23.89,23.91,23.89,23.89,15200.0,18.712,18.7276,18.712,18.712,15200.0
2014-04-03 12:55:00,23.9,23.9,23.86,23.9,24200.0,18.7198,18.7198,18.6885,18.7198,24200.0
2014-04-03 13:00:00,23.9,23.96,23.87,23.94,41700.0,18.7198,18.7668,18.6963,18.7511,41700.0
2014-04-03 13:05:00,23.93,23.93,23.86,23.86,24900.0,18.7433,18.7433,18.6885,18.6885,24900.0
2014-04-03 13:10:00,23.86,23.89,23.83,23.88,84100.0,18.6885,18.712,18.665,18.7041,84100.0
2014-04-03 13:15:00,23.89,23.91,23.88,23.88,33300.0,18.712,18.7276,18.7041,18.7041,33300.0
2014-04-03 13:20:00,23.88,23.89,23.86,23.88,12800.0,18.7041,18.712,18.6885,18.7041,12800.0
2014-04-03 13:25:00,23.88,23.91,23.88,23.91,36200.0,18.7041,18.7276,18.7041,18.7276,36200.0
2014-04-03 13:30:00,23.9,23.94,23.9,23.93,14200.0,18.7198,18.7511,18.7198,18.7433,14200.0
2014-04-03 13:35:00,23.93,23.93,23.88,23.91,40100.0,18.7433,18.7433,18.7041,18.7276,40100.0
2014-04-03 13:40:00,23.91,23.94,23.9,23.91,13200.0,18.7276,18.7511,18.7198,18.7276,13200.0
2014-04-03 13:45:00,23.9,23.94,23.9,23.94,40900.0,18.7198,18.7511,18.7198,18.7511,40900.0
2014-04-03 13:50:00,23.94,23.96,23.92,23.95,24900.0,18.7511,18.7668,18.7355,18.759,24900.0
2014-04-03 13:55:00,23.95,23.97,23.92,23.97,23300.0,18.759,18.7746,18.7355,18.7746,23300.0
2014-04-03 14:00:00,23.96,23.96,23.9,23.91,42500.0,18.7668,18.7668,18.7198,18.7276,42500.0
2014-04-03 14:05:00,23.92,23.96,23.92,23.94,25200.0,18.7355,18.7668,18.7355,18.7511,25200.0
2014-04-03 14:10:00,23.95,23.96,23.89,23.89,18900.0,18.759,18.7668,18.712,18.712,18900.0
2014-04-03 14:15:00,23.88,23.92,23.88,23.9,20200.0,18.7041,18.7355,18.7041,18.7198,20200.0
2014-04-03 14:20:00,23.91,23.92,23.86,23.88,22200.0,18.7276,18.7355,18.6885,18.7041,22200.0
2014-04-03 14:25:00,23.89,23.91,23.88,23.89,19800.0,18.712,18.7276,18.7041,18.712,19800.0
2014-04-03 14:30:00,23.88,23.91,23.87,23.91,23300.0,18.7041,18.7276,18.6963,18.7276,23300.0
2014-04-03 14:35:00,23.91,23.92,23.87,23.88,22700.0,18.7276,18.7355,18.6963,18.7041,22700.0
2014-04-03 14:40:00,23.87,23.92,23.87,23.92,29300.0,18.6963,18.7355,18.6963,18.7355,29300.0
2014-04-03 14:45:00,23.92,23.93,23.9,23.91,37200.0,18.7355,18.7433,18.7198,18.7276,37200.0
2014-04-03 14:50:00,23.9,23.93,23.89,23.91,34300.0,18.7198,18.7433,18.712,18.7276,34300.0
2014-04-03 14:55:00,23.91,24.02,23.9,24.01,70600.0,18.7276,18.8138,18.7198,18.806,70600.0
2014-04-03 15:00:00,24.01,24.07,24.01,24.04,133100.0,18.806,18.853,18.806,18.8295,133100.0
2014-04-03 15:05:00,24.04,24.07,23.98,23.99,77000.0,18.8295,18.853,18.7825,18.7903,77000.0
2014-04-03 15:10:00,23.98,23.99,23.93,23.96,49900.0,18.7825,18.7903,18.7433,18.7668,49900.0
2014-04-03 15:15:00,23.95,23.97,23.93,23.95,63200.0,18.759,18.7746,18.7433,18.759,63200.0
2014-04-03 15:20:00,23.95,23.95,23.91,23.91,29600.0,18.759,18.759,18.7276,18.7276,29600.0
2014-04-03 15:25:00,23.92,23.96,23.92,23.93,44300.0,18.7355,18.7668,18.7355,18.7433,44300.0
2014-04-03 15:30:00,23.94,24.0,23.94,24.0,95800.0,18.7511,18.7981,18.7511,18.7981,95800.0
2014-04-03 15:35:00,24.01,24.12,24.0,24.11,182600.0,18.806,18.8921,18.7981,18.8843,182600.0
2014-04-03 15:40:00,24.11,24.13,24.04,24.06,127800.0,18.8843,18.9,18.8295,18.8451,127800.0
2014-04-03 15:45:00,24.07,24.09,24.03,24.03,125900.0,18.853,18.8686,18.8216,18.8216,125900.0
2014-04-03 15:50:00,24.04,24.11,24.04,24.1,131700.0,18.8295,18.8843,18.8295,18.8765,131700.0
2014-04-03 15:55:00,24.1,24.14,24.07,24.11,452200.0,18.8765,18.9078,18.853,18.8843,452200.0
2014-04-04 09:30:00,24.42,24.46,24.26,24.32,288500.0,19.1271,19.1584,19.0018,19.0488,288500.0
2014-04-04 09:35:00,24.33,24.41,24.25,24.25,174400.0,19.0566,19.1193,18.9939,18.9939,174400.0
2014-04-04 09:40:00,24.24,24.36,24.19,24.33,129100.0,18.9861,19.0801,18.947,19.0566,129100.0
2014-04-04 09:45:00,24.32,24.41,24.3,24.39,84200.0,19.0488,19.1193,19.0331,19.1036,84200.0
2014-04-04 09:50:00,24.4,24.45,24.39,24.45,97200.0,19.1114,19.1506,19.1036,19.1506,97200.0
2014-04-04 09:55:00,24.44,24.5,24.4,24.49,88600.0,19.1428,19.1898,19.1114,19.1819,88600.0
2014-04-04 10:00:00,24.49,24.5,24.36,24.4,108200.0,19.1819,19.1898,19.0801,19.1114,108200.0
2014-04-04 10:05:00,24.4,24.43,24.37,24.43,71000.0,19.1114,19.1349,19.0879,19.1349,71000.0
2014-04-04 10:10:00,24.43,24.48,24.42,24.43,67600.0,19.1349,19.1741,19.1271,19.1349,67600.0
2014-04-04 10:15:00,24.42,24.47,24.37,24.47,81900.0,19.1271,19.1663,19.0879,19.1663,81900.0
2014-04-04 10:20:00,24.47,24.51,24.46,24.5,99300.0,19.1663,19.1976,19.1584,19.1898,99300.0
2014-04-04 10:25:00,24.5,24.57,24.48,24.56,89400.0,19.1898,19.2446,19.1741,19.2368,89400.0
2014-04-04 10:30:00,24.57,24.57,24.52,24.54,48200.0,19.2446,19.2446,19.2054,19.2211,48200.0
2014-04-04 10:35:00,24.54,24.56,24.52,24.53,17600.0,19.2211,19.2368,19.2054,19.2133,17600.0
2014-04-04 10:40:00,24.54,24.62,24.54,24.58,85200.0,19.2211,19.2838,19.2211,19.2524,85200.0
2014-04-04 10:45:00,24.58,24.6,24.57,24.58,46600.0,19.2524,19.2681,19.2446,19.2524,46600.0
2014-04-04 10:50:00,24.58,24.59,24.52,24.56,56800.0,19.2524,19.2603,19.2054,19.2368,56800.0
2014-04-04 10:55:00,24.56,24.6,24.52,24.56,108100.0,19.2368,19.2681,19.2054,19.2368,108100.0
2014-04-04 11:00:00,24.55,24.55,24.52,24.55,52100.0,19.2289,19.2289,19.2054,19.2289,52100.0
2014-04-04 11:05:00,24.54,24.62,24.54,24.61,88200.0,19.2211,19.2838,19.2211,19.2759,88200.0
2014-04-04 11:10:00,24.61,24.64,24.57,24.57,85300.0,19.2759,19.2994,19.2446,19.2446,85300.0
2014-04-04 11:15:00,24.57,24.6,24.54,24.59,36600.0,19.2446,19.2681,19.2211,19.2603,36600.0
2014-04-04 11:20:00,24.59,24.61,24.55,24.58,54400.0,19.2603,19.2759,19.2289,19.2524,54400.0
2014-04-04 11:25:00,24.59,24.6,24.51,24.55,49900.0,19.2603,19.2681,19.1976,19.2289,49900.0
2014-04-04 11:30:00,24.55,24.57,24.52,24.57,29100.0,19.2289,19.2446,19.2054,19.2446,29100.0
2014-04-04 11:35:00,24.57,24.59,24.53,24.53,51300.0,19.2446,19.2603,19.2133,19.2133,51300.0
2014-04-04 11:40:00,24.53,24.55,24.46,24.48,79900.0,19.2133,19.2289,19.1584,19.1741,79900.0
2014-04-04 11:45:00,24.49,24.54,24.46,24.5,99200.0,19.1819,19.2211,19.1584,19.1898,99200.0
2014-04-04 11:50:00,24.5,24.51,24.46,24.46,54700.0,19.1898,19.1976,19.1584,19.1584,54700.0
2014-04-04 11:55:00,24.47,24.53,24.46,24.53,48700.0,19.1663,19.2133,19.1584,19.2133,48700.0
2014-04-04 12:00:00,24.53,24.54,24.48,24.49,91500.0,19.2133,19.2211,19.1741,19.1819,91500.0
2014-04-04 12:05:00,24.49,24.51,24.45,24.48,40800.0,19.1819,19.1976,19.1506,19.1741,40800.0
2014-04-04 12:10:00,24.49,24.49,24.38,24.38,117900.0,19.1819,19.1819,19.0958,19.0958,117900.0
2014-04-04 12:15:00,24.37,24.47,24.35,24.44,61900.0,19.0879,19.1663,19.0723,19.1428,61900.0
2014-04-04 12:20:00,24.43,24.43,24.39,24.41,30600.0,19.1349,19.1349,19.1036,19.1193,30600.0
2014-04-04 12:25:00,24.41,24.41,24.38,24.39,15100.0,19.1193,19.1193,19.0958,19.1036,15100.0
2014-04-04 12:30:00,24.39,24.41,24.36,24.39,339700.0,19.1036,19.1193,19.0801,19.1036,339700.0
2014-04-04 12:35:00,24.38,24.46,24.36,24.46,121400.0,19.0958,19.1584,19.0801,19.1584,121400.0
2014-04-04 12:40:00,24.46,24.47,24.44,24.47,15300.0,19.1584,19.1663,19.1428,19.1663,15300.0
2014-04-04 12:45:00,24.47,24.47,24.45,24.46,17100.0,19.1663,19.1663,19.1506,19.1584,17100.0
2014-04-04 12:50:00,24.47,24.48,24.44,24.48,61900.0,19.1663,19.1741,19.1428,19.1741,61900.0
2014-04-04 12:55:00,24.48,24.48,24.44,24.44,55500.0,19.1741,19.1741,19.1428,19.1428,55500.0
2014-04-04 13:00:00,24.44,24.47,24.41,24.44,47600.0,19.1428,19.1663,19.1193,19.1428,47600.0
2014-04-04 13:05:00,24.44,24.45,24.41,24.41,36700.0,19.1428,19.1506,19.1193,19.1193,36700.0
2014-04-04 13:10:00,24.41,24.42,24.38,24.4,25600.0,19.1193,19.1271,19.0958,19.1114,25600.0
2014-04-04 13:15:00,24.39,24.4,24.34,24.34,39900.0,19.1036,19.1114,19.0644,19.0644,39900.0
2014-04-04 13:20:00,24.35,24.35,24.31,24.33,55600.0,19.0723,19.0723,19.0409,19.0566,55600.0
2014-04-04 13:25:00,24.33,24.36,24.33,24.35,35500.0,19.0566,19.0801,19.0566,19.0723,35500.0
2014-04-04 13:30:00,24.35,24.36,24.31,24.31,41500.0,19.0723,19.0801,19.0409,19.0409,41500.0
2014-04-04 13:35:00,24.31,24.36,24.31,24.33,14700.0,19.0409,19.0801,19.0409,19.0566,14700.0
2014-04-04 13:40:00,24.34,24.34,24.29,24.3,28400.0,19.0644,19.0644,19.0253,19.0331,28400.0
2014-04-04 13:45:00,24.3,24.37,24.3,24.37,57500.0,19.0331,19.0879,19.0331,19.0879,57500.0
2014-04-04 13:50:00,24.36,24.37,24.33,24.33,18800.0,19.0801,19.0879,19.0566,19.0566,18800.0
2014-04-04 13:55:00,24.32,24.34,24.31,24.33,31900.0,19.0488,19.0644,19.0409,19.0566,31900.0
2014-04-04 14:00:00,24.34,24.37,24.3,24.3,38300.0,19.0644,19.0879,19.0331,19.0331,38300.0
2014-04-04 14:05:00,24.31,24.32,24.29,24.3,21300.0,19.0409,19.0488,19.0253,19.0331,21300.0
2014-04-04 14:10:00,24.29,24.3,24.27,24.29,32300.0,19.0253,19.0331,19.0096,19.0253,32300.0
2014-04-04 14:15:00,24.29,24.33,24.27,24.27,77300.0,19.0253,19.0566,19.0096,19.0096,77300.0
2014-04-04 14:20:00,24.28,24.28,24.25,24.26,42900.0,19.0174,19.0174,18.9939,19.0018,42900.0
2014-04-04 14:25:00,24.26,24.29,24.24,24.25,45400.0,19.0018,19.0253,18.9861,18.9939,45400.0
2014-04-04 14:30:00,24.25,24.26,24.22,24.23,38800.0,18.9939,19.0018,18.9705,18.9783,38800.0
2014-04-04 14:35:00,24.23,24.24,24.21,24.23,49700.0,18.9783,18.9861,18.9626,18.9783,49700.0
2014-04-04 14:40:00,24.23,24.23,24.18,24.18,56400.0,18.9783,18.9783,18.9391,18.9391,56400.0
2014-04-04 14:45:00,24.19,24.19,24.15,24.18,65800.0,18.947,18.947,18.9156,18.9391,65800.0
2014-04-04 14:50:00,24.18,24.18,24.15,24.17,30000.0,18.9391,18.9391,18.9156,18.9313,30000.0
2014-04-04 14:55:00,24.17,24.22,24.17,24.21,85300.0,18.9313,18.9705,18.9313,18.9626,85300.0
2014-04-04 15:00:00,24.22,24.23,24.19,24.19,26900.0,18.9705,18.9783,18.947,18.947,26900.0
2014-04-04 15:05:00,24.2,24.23,24.18,24.23,52400.0,18.9548,18.9783,18.9391,18.9783,52400.0
2014-04-04 15:10:00,24.22,24.23,24.15,24.2,102900.0,18.9705,18.9783,18.9156,18.9548,102900.0
2014-04-04 15:15:00,24.2,24.2,24.14,24.15,114600.0,18.9548,18.9548,18.9078,18.9156,114600.0
2014-04-04 15:20:00,24.14,24.14,24.09,24.14,107800.0,18.9078,18.9078,18.8686,18.9078,107800.0
2014-04-04 15:25:00,24.13,24.13,24.1,24.12,40400.0,18.9,18.9,18.8765,18.8921,40400.0
2014-04-04 15:30:00,24.11,24.13,24.08,24.1,65000.0,18.8843,18.9,18.8608,18.8765,65000.0
2014-04-04 15:35:00,24.09,24.11,24.07,24.1,75900.0,18.8686,18.8843,18.853,18.8765,75900.0
2014-04-04 15:40:00,24.1,24.1,24.05,24.06,126600.0,18.8765,18.8765,18.8373,18.8451,126600.0
2014-04-04 15:45:00,24.06,24.1,24.05,24.1,122000.0,18.8451,18.8765,18.8373,18.8765,122000.0
2014-04-04 15:50:00,24.1,24.14,24.09,24.14,114900.0,18.8765,18.9078,18.8686,18.9078,114900.0
2014-04-04 15:55:00,24.14,24.14,24.11,24.12,195200.0,18.9078,18.9078,18.8843,18.8921,195200.0
2014-04-07 09:30:00,24.27,24.56,24.21,24.52,255700.0,19.0096,19.2368,18.9626,19.2054,255700.0
2014-04-07 09:35:00,24.52,24.65,24.47,24.52,203300.0,19.2054,19.3073,19.1663,19.2054,203300.0
2014-04-07 09:40:00,24.53,24.53,24.4,24.46,155200.0,19.2133,19.2133,19.1114,19.1584,155200.0
2014-04-07 09:45:00,24.46,24.49,24.36,24.44,155200.0,19.1584,19.1819,19.0801,19.1428,155200.0
2014-04-07 09:50:00,24.44,24.59,24.43,24.59,141200.0,19.1428,19.2603,19.1349,19.2603,141200.0
2014-04-07 09:55:00,24.6,24.68,24.57,24.65,158300.0,19.2681,19.3307,19.2446,19.3073,158300.0
2014-04-07 10:00:00,24.65,24.72,24.64,24.7,133100.0,19.3073,19.3621,19.2994,19.3464,133100.0
2014-04-07 10:05:00,24.71,24.74,24.67,24.7,83300.0,19.3542,19.3777,19.3229,19.3464,83300.0
2014-04-07 10:10:00,24.71,24.73,24.68,24.69,73300.0,19.3542,19.3699,19.3307,19.3386,73300.0
2014-04-07 10:15:00,24.69,24.7,24.62,24.68,97200.0,19.3386,19.3464,19.2838,19.3307,97200.0
2014-04-07 10:20:00,24.68,24.74,24.67,24.72,105900.0,19.3307,19.3777,19.3229,19.3621,105900.0
2014-04-07 10:25:00,24.73,24.76,24.71,24.74,93300.0,19.3699,19.3934,19.3542,19.3777,93300.0
2014-04-07 10:30:00,24.74,24.75,24.7,24.73,51300.0,19.3777,19.3856,19.3464,19.3699,51300.0
2014-04-07 10:35:00,24.73,24.79,24.71,24.77,316000.0,19.3699,19.4169,19.3542,19.4012,316000.0
2014-04-07 10:40:00,24.78,24.8,24.72,24.78,107600.0,19.4091,19.4247,19.3621,19.4091,107600.0
2014-04-07 10:45:00,24.78,24.83,24.76,24.78,81200.0,19.4091,19.4482,19.3934,19.4091,81200.0
2014-04-07 10:50:00,24.78,24.82,24.76,24.8,69900.0,19.4091,19.4404,19.3934,19.4247,69900.0
2014-04-07 10:55:00,24.8,24.84,24.77,24.84,90900.0,19.4247,19.4561,19.4012,19.4561,90900.0
2014-04-07 11:00:00,24.84,24.84,24.73,24.74,99100.0,19.4561,19.4561,19.3699,19.3777,99100.0
2014-04-07 11:05:00,24.75,24.8,24.74,24.78,81800.0,19.3856,19.4247,19.3777,19.4091,81800.0
2014-04-07 11:10:00,24.78,24.82,24.73,24.81,58300.0,19.4091,19.4404,19.3699,19.4326,58300.0
2014-04-07 11:15:00,24.8,24.85,24.78,24.83,72200.0,19.4247,19.4639,19.4091,19.4482,72200.0
2014-04-07 11:20:00,24.83,24.85,24.79,24.82,135900.0,19.4482,19.4639,19.4169,19.4404,135900.0
2014-04-07 11:25:00,24.82,24.85,24.74,24.75,62000.0,19.4404,19.4639,19.3777,19.3856,62000.0
2014-04-07 11:30:00,24.76,24.76,24.69,24.7,64200.0,19.3934,19.3934,19.3386,19.3464,64200.0
2014-04-07 11:35:00,24.69,24.69,24.58,24.65,114400.0,19.3386,19.3386,19.2524,19.3073,114400.0
2014-04-07 11:40:00,24.64,24.66,24.59,24.62,36000.0,19.2994,19.3151,19.2603,19.2838,36000.0
2014-04-07 11:45:00,24.63,24.64,24.59,24.62,23900.0,19.2916,19.2994,19.2603,19.2838,23900.0
2014-04-07 11:50:00,24.63,24.63,24.5,24.53,69500.0,19.2916,19.2916,19.1898,19.2133,69500.0
2014-04-07 11:55:00,24.53,24.58,24.5,24.51,39000.0,19.2133,19.2524,19.1898,19.1976,39000.0
2014-04-07 12:00:00,24.51,24.54,24.48,24.5,39600.0,19.1976,19.2211,19.1741,19.1898,39600.0
2014-04-07 12:05:00,24.49,24.49,24.42,24.42,23400.0,19.1819,19.1819,19.1271,19.1271,23400.0
2014-04-07 12:10:00,24.42,24.44,24.39,24.39,24200.0,19.1271,19.1428,19.1036,19.1036,24200.0
2014-04-07 12:15:00,24.39,24.39,24.31,24.31,43100.0,19.1036,19.1036,19.0409,19.0409,43100.0
2014-04-07 12:20:00,24.31,24.38,24.28,24.37,68600.0,19.0409,19.0958,19.0174,19.0879,68600.0
2014-04-07 12:25:00,24.37,24.47,24.36,24.38,59400.0,19.0879,19.1663,19.0801,19.0958,59400.0
2014-04-07 12:30:00,24.38,24.41,24.36,24.38,37000.0,19.0958,19.1193,19.0801,19.0958,37000.0
2014-04-07 12:35:00,24.39,24.41,24.36,24.39,26900.0,19.1036,19.1193,19.0801,19.1036,26900.0
2014-04-07 12:40:00,24.4,24.42,24.39,24.39,25800.0,19.1114,19.1271,19.1036,19.1036,25800.0
2014-04-07 12:45:00,24.4,24.41,24.39,24.39,20400.0,19.1114,19.1193,19.1036,19.1036,20400.0
2014-04-07 12:50:00,24.39,24.41,24.35,24.37,22100.0,19.1036,19.1193,19.0723,19.0879,22100.0
2014-04-07 12:55:00,24.36,24.42,24.34,24.37,96100.0,19.0801,19.1271,19.0644,19.0879,96100.0
2014-04-07 13:00:00,24.37,24.4,24.35,24.35,61500.0,19.0879,19.1114,19.0723,19.0723,61500.0
2014-04-07 13:05:00,24.36,24.36,24.32,24.34,32100.0,19.0801,19.0801,19.0488,19.0644,32100.0
2014-04-07 13:10:00,24.33,24.35,24.32,24.34,24200.0,19.0566,19.0723,19.0488,19.0644,24200.0
2014-04-07 13:15:00,24.35,24.44,24.35,24.42,64500.0,19.0723,19.1428,19.0723,19.1271,64500.0
2014-04-07 13:20:00,24.42,24.53,24.42,24.52,59200.0,19.1271,19.2133,19.1271,19.2054,59200.0
2014-04-07 13:25:00,24.51,24.51,24.44,24.48,30100.0,19.1976,19.1976,19.1428,19.1741,30100.0
2014-04-07 13:30:00,24.48,24.48,24.44,24.45,79800.0,19.1741,19.1741,19.1428,19.1506,79800.0
2014-04-07 13:35:00,24.45,24.48,24.39,24.39,64200.0,19.1506,19.1741,19.1036,19.1036,64200.0
2014-04-07 13:40:00,24.38,24.39,24.35,24.35,31600.0,19.0958,19.1036,19.0723,19.0723,31600.0
2014-04-07 13:45:00,24.35,24.42,24.34,24.39,39400.0,19.0723,19.1271,19.0644,19.1036,39400.0
2014-04-07 13:50:00,24.38,24.39,24.32,24.32,36900.0,19.0958,19.1036,19.0488,19.0488,36900.0
2014-04-07 13:55:00,24.32,24.36,24.31,24.32,28300.0,19.0488,19.0801,19.0409,19.0488,28300.0
2014-04-07 14:00:00,24.31,24.34,24.31,24.34,21400.0,19.0409,19.0644,19.0409,19.0644,21400.0
2014-04-07 14:05:00,24.34,24.36,24.3,24.35,53300.0,19.0644,19.0801,19.0331,19.0723,53300.0
2014-04-07 14:10:00,24.35,24.39,24.34,24.36,41000.0,19.0723,19.1036,19.0644,19.0801,41000.0
2014-04-07 14:15:00,24.36,24.38,24.34,24.37,76000.0,19.0801,19.0958,19.0644,19.0879,76000.0
2014-04-07 14:20:00,24.36,24.39,24.32,24.37,36000.0,19.0801,19.1036,19.0488,19.0879,36000.0
2014-04-07 14:25:00,24.38,24.4,24.36,24.37,33300.0,19.0958,19.1114,19.0801,19.0879,33300.0
2014-04-07 14:30:00,24.37,24.37,24.34,24.36,30000.0,19.0879,19.0879,19.0644,19.0801,30000.0
2014-04-07 14:35:00,24.35,24.41,24.34,24.38,40500.0,19.0723,19.1193,19.0644,19.0958,40500.0
2014-04-07 14:40:00,24.37,24.47,24.37,24.44,94600.0,19.0879,19.1663,19.0879,19.1428,94600.0
2014-04-07 14:45:00,24.44,24.49,24.44,24.47,82900.0,19.1428,19.1819,19.1428,19.1663,82900.0
2014-04-07 14:50:00,24.47,24.53,24.45,24.51,51400.0,19.1663,19.2133,19.1506,19.1976,51400.0
2014-04-07 14:55:00,24.51,24.57,24.5,24.54,57100.0,19.1976,19.2446,19.1898,19.2211,57100.0
2014-04-07 15:00:00,24.54,24.54,24.5,24.51,96200.0,19.2211,19.2211,19.1898,19.1976,96200.0
2014-04-07 15:05:00,24.52,24.53,24.48,24.53,71000.0,19.2054,19.2133,19.1741,19.2133,71000.0
2014-04-07 15:10:00,24.52,24.52,24.46,24.51,57200.0,19.2054,19.2054,19.1584,19.1976,57200.0
2014-04-07 15:15:00,24.51,24.52,24.49,24.5,44200.0,19.1976,19.2054,19.1819,19.1898,44200.0
2014-04-07 15:20:00,24.49,24.53,24.49,24.51,68100.0,19.1819,19.2133,19.1819,19.1976,68100.0
2014-04-07 15:25:00,24.51,24.55,24.51,24.53,48800.0,19.1976,19.2289,19.1976,19.2133,48800.0
2014-04-07 15:30:00,24.52,24.54,24.47,24.49,89700.0,19.2054,19.2211,19.1663,19.1819,89700.0
2014-04-07 15:35:00,24.49,24.5,24.46,24.48,62300.0,19.1819,19.1898,19.1584,19.1741,62300.0
2014-04-07 15:40:00,24.47,24.47,24.43,24.45,83700.0,19.1663,19.1663,19.1349,19.1506,83700.0
2014-04-07 15:45:00,24.45,24.47,24.42,24.44,118900.0,19.1506,19.1663,19.1271,19.1428,118900.0
2014-04-07 15:50:00,24.44,24.47,24.43,24.46,150600.0,19.1428,19.1663,19.1349,19.1584,150600.0
2014-04-07 15:55:00,24.45,24.46,24.41,24.45,366100.0,19.1506,19.1584,19.1193,19.1506,366100.0
2014-04-08 09:30:00,24.82,24.95,24.71,24.93,225700.0,19.4404,19.5422,19.3542,19.5266,225700.0
2014-04-08 09:35:00,24.94,24.95,24.82,24.93,151200.0,19.5344,19.5422,19.4404,19.5266,151200.0
2014-04-08 09:40:00,24.93,24.97,24.84,24.96,156700.0,19.5266,19.5579,19.4561,19.5501,156700.0
2014-04-08 09:45:00,24.95,24.99,24.94,24.95,123700.0,19.5422,19.5736,19.5344,19.5422,123700.0
2014-04-08 09:50:00,24.95,24.99,24.92,24.95,129500.0,19.5422,19.5736,19.5187,19.5422,129500.0
2014-04-08 09:55:00,24.96,24.98,24.91,24.92,149900.0,19.5501,19.5657,19.5109,19.5187,149900.0
2014-04-08 10:00:00,24.92,24.94,24.88,24.94,74700.0,19.5187,19.5344,19.4874,19.5344,74700.0
2014-04-08 10:05:00,24.93,24.94,24.83,24.84,139200.0,19.5266,19.5344,19.4482,19.4561,139200.0
2014-04-08 10:10:00,24.84,24.84,24.74,24.75,99900.0,19.4561,19.4561,19.3777,19.3856,99900.0
2014-04-08 10:15:00,24.74,24.81,24.72,24.81,103000.0,19.3777,19.4326,19.3621,19.4326,103000.0
2014-04-08 10:20:00,24.81,24.83,24.72,24.72,61800.0,19.4326,19.4482,19.3621,19.3621,61800.0
2014-04-08 10:25:00,24.73,24.75,24.67,24.68,46100.0,19.3699,19.3856,19.3229,19.3307,46100.0
2014-04-08 10:30:00,24.68,24.76,24.68,24.76,67100.0,19.3307,19.3934,19.3307,19.3934,67100.0
2014-04-08 10:35:00,24.75,24.76,24.68,24.7,76100.0,19.3856,19.3934,19.3307,19.3464,76100.0
2014-04-08 10:40:00,24.7,24.78,24.69,24.71,73100.0,19.3464,19.4091,19.3386,19.3542,73100.0
2014-04-08 10:45:00,24.72,24.83,24.71,24.83,47800.0,19.3621,19.4482,19.3542,19.4482,47800.0
2014-04-08 10:50:00,24.84,24.84,24.8,24.8,54400.0,19.4561,19.4561,19.4247,19.4247,54400.0
2014-04-08 10:55:00,24.81,24.83,24.78,24.81,45400.0,19.4326,19.4482,19.4091,19.4326,45400.0
2014-04-08 11:00:00,24.81,24.83,24.76,24.78,83600.0,19.4326,19.4482,19.3934,19.4091,83600.0
2014-04-08 11:05:00,24.77,24.8,24.76,24.77,94000.0,19.4012,19.4247,19.3934,19.4012,94000.0
2014-04-08 11:10:00,24.77,24.79,24.71,24.76,38300.0,19.4012,19.4169,19.3542,19.3934,38300.0
2014-04-08 11:15:00,24.76,24.78,24.71,24.78,45100.0,19.3934,19.4091,19.3542,19.4091,45100.0
2014-04-08 11:20:00,24.78,24.84,24.78,24.83,95000.0,19.4091,19.4561,19.4091,19.4482,95000.0
2014-04-08 11:25:00,24.83,24.84,24.8,24.84,35500.0,19.4482,19.4561,19.4247,19.4561,35500.0
2014-04-08 11:30:00,24.83,24.91,24.82,24.86,163300.0,19.4482,19.5109,19.4404,19.4717,163300.0
2014-04-08 11:35:00,24.85,24.86,24.78,24.78,58200.0,19.4639,19.4717,19.4091,19.4091,58200.0
2014-04-08 11:40:00,24.79,24.79,24.71,24.74,59200.0,19.4169,19.4169,19.3542,19.3777,59200.0
2014-04-08 11:45:00,24.75,24.83,24.74,24.83,52700.0,19.3856,19.4482,19.3777,19.4482,52700.0
2014-04-08 11:50:00,24.82,24.83,24.76,24.8,30200.0,19.4404,19.4482,19.3934,19.4247,30200.0
2014-04-08 11:55:00,24.8,24.85,24.8,24.82,34800.0,19.4247,19.4639,19.4247,19.4404,34800.0
2014-04-08 12:00:00,24.81,24.88,24.8,24.87,28600.0,19.4326,19.4874,19.4247,19.4796,28600.0
2014-04-08 12:05:00,24.87,24.89,24.86,24.87,27600.0,19.4796,19.4952,19.4717,19.4796,27600.0
2014-04-08 12:10:00,24.87,24.87,24.81,24.83,22600.0,19.4796,19.4796,19.4326,19.4482,22600.0
2014-04-08 12:15:00,24.84,24.86,24.82,24.86,20600.0,19.4561,19.4717,19.4404,19.4717,20600.0
2014-04-08 12:20:00,24.85,24.89,24.84,24.88,37500.0,19.4639,19.4952,19.4561,19.4874,37500.0
2014-04-08 12:25:00,24.88,24.89,24.85,24.86,22000.0,19.4874,19.4952,19.4639,19.4717,22000.0
2014-04-08 12:30:00,24.87,24.87,24.81,24.85,20100.0,19.4796,19.4796,19.4326,19.4639,20100.0
2014-04-08 12:35:00,24.85,24.86,24.8,24.83,36900.0,19.4639,19.4717,19.4247,19.4482,36900.0
2014-04-08 12:40:00,24.84,24.89,24.84,24.85,52000.0,19.4561,19.4952,19.4561,19.4639,52000.0
2014-04-08 12:45:00,24.85,24.85,24.8,24.82,57600.0,19.4639,19.4639,19.4247,19.4404,57600.0
2014-04-08 12:50:00,24.82,24.86,24.81,24.83,32400.0,19.4404,19.4717,19.4326,19.4482,32400.0
2014-04-08 12:55:00,24.83,24.83,24.8,24.82,33600.0,19.4482,19.4482,19.4247,19.4404,33600.0
2014-04-08 13:00:00,24.82,24.84,24.8,24.82,52800.0,19.4404,19.4561,19.4247,19.4404,52800.0
2014-04-08 13:05:00,24.83,24.84,24.8,24.8,44800.0,19.4482,19.4561,19.4247,19.4247,44800.0
2014-04-08 13:10:00,24.8,24.87,24.8,24.86,48300.0,19.4247,19.4796,19.4247,19.4717,48300.0
2014-04-08 13:15:00,24.86,24.91,24.83,24.91,51300.0,19.4717,19.5109,19.4482,19.5109,51300.0
2014-04-08 13:20:00,24.91,24.94,24.89,24.92,54000.0,19.5109,19.5344,19.4952,19.5187,54000.0
2014-04-08 13:25:00,24.92,24.94,24.9,24.91,54900.0,19.5187,19.5344,19.5031,19.5109,54900.0
2014-04-08 13:30:00,24.92,24.92,24.89,24.92,34900.0,19.5187,19.5187,19.4952,19.5187,34900.0
2014-04-08 13:35:00,24.93,24.94,24.9,24.92,47000.0,19.5266,19.5344,19.5031,19.5187,47000.0
2014-04-08 13:40:00,24.92,24.92,24.9,24.9,45000.0,19.5187,19.5187,19.5031,19.5031,45000.0
2014-04-08 13:45:00,24.91,24.91,24.87,24.88,27600.0,19.5109,19.5109,19.4796,19.4874,27600.0
2014-04-08 13:50:00,24.89,24.89,24.87,24.88,7400.0,19.4952,19.4952,19.4796,19.4874,7400.0
2014-04-08 13:55:00,24.88,24.95,24.87,24.93,74200.0,19.4874,19.5422,19.4796,19.5266,74200.0
2014-04-08 14:00:00,24.94,24.95,24.93,24.95,41000.0,19.5344,19.5422,19.5266,19.5422,41000.0
2014-04-08 14:05:00,24.95,25.0,24.95,25.0,156400.0,19.5422,19.5814,19.5422,19.5814,156400.0
2014-04-08 14:10:00,25.0,25.03,24.99,25.01,102000.0,19.5814,19.6049,19.5736,19.5892,102000.0
2014-04-08 14:15:00,25.02,25.05,25.02,25.05,85400.0,19.5971,19.6206,19.5971,19.6206,85400.0
2014-04-08 14:20:00,25.05,25.06,25.04,25.05,45800.0,19.6206,19.6284,19.6127,19.6206,45800.0
2014-04-08 14:25:00,25.06,25.06,25.0,25.01,51000.0,19.6284,19.6284,19.5814,19.5892,51000.0
2014-04-08 14:30:00,25.0,25.03,24.99,25.0,35300.0,19.5814,19.6049,19.5736,19.5814,35300.0
2014-04-08 14:35:00,24.99,24.99,24.95,24.99,59000.0,19.5736,19.5736,19.5422,19.5736,59000.0
2014-04-08 14:40:00,24.99,25.0,24.89,24.9,49300.0,19.5736,19.5814,19.4952,19.5031,49300.0
2014-04-08 14:45:00,24.91,24.94,24.9,24.93,42500.0,19.5109,19.5344,19.5031,19.5266,42500.0
2014-04-08 14:50:00,24.92,24.97,24.92,24.96,33800.0,19.5187,19.5579,19.5187,19.5501,33800.0
2014-04-08 14:55:00,24.96,24.98,24.95,24.95,40300.0,19.5501,19.5657,19.5422,19.5422,40300.0
2014-04-08 15:00:00,24.96,24.98,24.93,24.94,39300.0,19.5501,19.5657,19.5266,19.5344,39300.0
2014-04-08 15:05:00,24.95,24.97,24.93,24.93,48700.0,19.5422,19.5579,19.5266,19.5266,48700.0
2014-04-08 15:10:00,24.94,24.95,24.9,24.91,46800.0,19.5344,19.5422,19.5031,19.5109,46800.0
2014-04-08 15:15:00,24.91,24.93,24.9,24.92,46400.0,19.5109,19.5266,19.5031,19.5187,46400.0
2014-04-08 15:20:00,24.92,24.94,24.91,24.93,90900.0,19.5187,19.5344,19.5109,19.5266,90900.0
2014-04-08 15:25:00,24.94,24.99,24.93,24.96,131900.0,19.5344,19.5736,19.5266,19.5501,131900.0
2014-04-08 15:30:00,24.96,24.99,24.95,24.96,51700.0,19.5501,19.5736,19.5422,19.5501,51700.0
2014-04-08 15:35:00,24.96,25.01,24.96,25.0,106100.0,19.5501,19.5892,19.5501,19.5814,106100.0
2014-04-08 15:40:00,25.0,25.02,24.98,24.99,143800.0,19.5814,19.5971,19.5657,19.5736,143800.0
2014-04-08 15:45:00,25.0,25.01,24.96,24.96,137100.0,19.5814,19.5892,19.5501,19.5501,137100.0
2014-04-08 15:50:00,24.97,24.99,24.96,24.97,296400.0,19.5579,19.5736,19.5501,19.5579,296400.0
2014-04-08 15:55:00,24.97,24.97,24.94,24.94,458700.0,19.5579,19.5579,19.5344,19.5344,458700.0
2014-04-09 09:30:00,24.83,24.97,24.7,24.84,265500.0,19.4482,19.5579,19.3464,19.4561,265500.0
2014-04-09 09:35:00,24.83,24.86,24.71,24.84,121700.0,19.4482,19.4717,19.3542,19.4561,121700.0
2014-04-09 09:40:00,24.83,24.86,24.76,24.8,78600.0,19.4482,19.4717,19.3934,19.4247,78600.0
2014-04-09 09:45:00,24.8,24.84,24.77,24.78,76300.0,19.4247,19.4561,19.4012,19.4091,76300.0
2014-04-09 09:50:00,24.77,24.79,24.74,24.75,87000.0,19.4012,19.4169,19.3777,19.3856,87000.0
2014-04-09 09:55:00,24.75,24.8,24.63,24.66,116200.0,19.3856,19.4247,19.2916,19.3151,116200.0
2014-04-09 10:00:00,24.66,24.68,24.59,24.62,83000.0,19.3151,19.3307,19.2603,19.2838,83000.0
2014-04-09 10:05:00,24.62,24.75,24.62,24.75,78900.0,19.2838,19.3856,19.2838,19.3856,78900.0
2014-04-09 10:10:00,24.75,24.78,24.68,24.68,92000.0,19.3856,19.4091,19.3307,19.3307,92000.0
2014-04-09 10:15:00,24.68,24.68,24.61,24.62,54800.0,19.3307,19.3307,19.2759,19.2838,54800.0
2014-04-09 10:20:00,24.63,24.66,24.57,24.58,69400.0,19.2916,19.3151,19.2446,19.2524,69400.0
2014-04-09 10:25:00,24.58,24.65,24.58,24.63,97000.0,19.2524,19.3073,19.2524,19.2916,97000.0
2014-04-09 10:30:00,24.63,24.68,24.62,24.64,157600.0,19.2916,19.3307,19.2838,19.2994,157600.0
2014-04-09 10:35:00,24.65,24.73,24.65,24.73,27700.0,19.3073,19.3699,19.3073,19.3699,27700.0
2014-04-09 10:40:00,24.73,24.74,24.68,24.69,89400.0,19.3699,19.3777,19.3307,19.3386,89400.0
2014-04-09 10:45:00,24.68,24.71,24.66,24.67,87100.0,19.3307,19.3542,19.3151,19.3229,87100.0
2014-04-09 10:50:00,24.67,24.75,24.66,24.73,49900.0,19.3229,19.3856,19.3151,19.3699,49900.0
2014-04-09 10:55:00,24.73,24.83,24.73,24.78,72100.0,19.3699,19.4482,19.3699,19.4091,72100.0
2014-04-09 11:00:00,24.78,24.81,24.76,24.76,24700.0,19.4091,19.4326,19.3934,19.3934,24700.0
2014-04-09 11:05:00,24.76,24.78,24.75,24.76,23800.0,19.3934,19.4091,19.3856,19.3934,23800.0
2014-04-09 11:10:00,24.77,24.82,24.77,24.78,89000.0,19.4012,19.4404,19.4012,19.4091,89000.0
2014-04-09 11:15:00,24.78,24.83,24.78,24.82,40000.0,19.4091,19.4482,19.4091,19.4404,40000.0
2014-04-09 11:20:00,24.83,24.84,24.76,24.76,37200.0,19.4482,19.4561,19.3934,19.3934,37200.0
2014-04-09 11:25:00,24.76,24.77,24.7,24.7,29500.0,19.3934,19.4012,19.3464,19.3464,29500.0
2014-04-09 11:30:00,24.71,24.76,24.71,24.75,26900.0,19.3542,19.3934,19.3542,19.3856,26900.0
2014-04-09 11:35:00,24.74,24.77,24.73,24.73,28400.0,19.3777,19.4012,19.3699,19.3699,28400.0
2014-04-09 11:40:00,24.74,24.77,24.74,24.75,57600.0,19.3777,19.4012,19.3777,19.3856,57600.0
2014-04-09 11:45:00,24.75,24.76,24.74,24.75,17800.0,19.3856,19.3934,19.3777,19.3856,17800.0
2014-04-09 11:50:00,24.75,24.76,24.72,24.73,18400.0,19.3856,19.3934,19.3621,19.3699,18400.0
2014-04-09 11:55:00,24.73,24.76,24.73,24.76,25000.0,19.3699,19.3934,19.3699,19.3934,25000.0
2014-04-09 12:00:00,24.76,24.76,24.69,24.7,20200.0,19.3934,19.3934,19.3386,19.3464,20200.0
2014-04-09 12:05:00,24.71,24.73,24.69,24.73,18600.0,19.3542,19.3699,19.3386,19.3699,18600.0
2014-04-09 12:10:00,24.73,24.74,24.71,24.72,15500.0,19.3699,19.3777,19.3542,19.3621,15500.0
2014-04-09 12:15:00,24.72,24.73,24.68,24.68,15100.0,19.3621,19.3699,19.3307,19.3307,15100.0
2014-04-09 12:20:00,24.69,24.69,24.66,24.69,26400.0,19.3386,19.3386,19.3151,19.3386,26400.0
2014-04-09 12:25:00,24.69,24.76,24.68,24.75,51200.0,19.3386,19.3934,19.3307,19.3856,51200.0
2014-04-09 12:30:00,24.75,24.78,24.74,24.77,23400.0,19.3856,19.4091,19.3777,19.4012,23400.0
2014-04-09 12:35:00,24.76,24.77,24.71,24.74,23600.0,19.3934,19.4012,19.3542,19.3777,23600.0
2014-04-09 12:40:00,24.73,24.75,24.73,24.74,27800.0,19.3699,19.3856,19.3699,19.3777,27800.0
2014-04-09 12:45:00,24.73,24.76,24.73,24.73,27700.0,19.3699,19.3934,19.3699,19.3699,27700.0
2014-04-09 12:50:00,24.72,24.74,24.71,24.71,16500.0,19.3621,19.3777,19.3542,19.3542,16500.0
2014-04-09 12:55:00,24.71,24.74,24.71,24.73,30400.0,19.3542,19.3777,19.3542,19.3699,30400.0
2014-04-09 13:00:00,24.73,24.75,24.73,24.75,32700.0,19.3699,19.3856,19.3699,19.3856,32700.0
2014-04-09 13:05:00,24.76,24.77,24.73,24.75,27500.0,19.3934,19.4012,19.3699,19.3856,27500.0
2014-04-09 13:10:00,24.74,24.74,24.73,24.74,14700.0,19.3777,19.3777,19.3699,19.3777,14700.0
2014-04-09 13:15:00,24.74,24.77,24.73,24.74,12100.0,19.3777,19.4012,19.3699,19.3777,12100.0
2014-04-09 13:20:00,24.74,24.74,24.73,24.73,11700.0,19.3777,19.3777,19.3699,19.3699,11700.0
2014-04-09 13:25:00,24.74,24.75,24.72,24.72,14900.0,19.3777,19.3856,19.3621,19.3621,14900.0
2014-04-09 13:30:00,24.72,24.77,24.72,24.76,43800.0,19.3621,19.4012,19.3621,19.3934,43800.0
2014-04-09 13:35:00,24.75,24.76,24.75,24.75,11900.0,19.3856,19.3934,19.3856,19.3856,11900.0
2014-04-09 13:40:00,24.75,24.75,24.73,24.75,18800.0,19.3856,19.3856,19.3699,19.3856,18800.0
2014-04-09 13:45:00,24.74,24.77,24.74,24.77,15000.0,19.3777,19.4012,19.3777,19.4012,15000.0
2014-04-09 13:50:00,24.77,24.78,24.76,24.76,46900.0,19.4012,19.4091,19.3934,19.3934,46900.0
2014-04-09 13:55:00,24.77,24.77,24.73,24.74,34700.0,19.4012,19.4012,19.3699,19.3777,34700.0
2014-04-09 14:00:00,24.74,24.92,24.74,24.91,144600.0,19.3777,19.5187,19.3777,19.5109,144600.0
2014-04-09 14:05:00,24.91,24.97,24.87,24.89,198200.0,19.5109,19.5579,19.4796,19.4952,198200.0
2014-04-09 14:10:00,24.89,24.95,24.84,24.93,137300.0,19.4952,19.5422,19.4561,19.5266,137300.0
2014-04-09 14:15:00,24.93,25.09,24.93,25.07,268000.0,19.5266,19.6519,19.5266,19.6362,268000.0
2014-04-09 14:20:00,25.08,25.18,25.07,25.17,115100.0,19.6441,19.7224,19.6362,19.7145,115100.0
2014-04-09 14:25:00,25.18,25.36,25.16,25.32,283800.0,19.7224,19.8634,19.7067,19.832,283800.0
2014-04-09 14:30:00,25.32,25.33,25.16,25.17,149100.0,19.832,19.8399,19.7067,19.7145,149100.0
2014-04-09 14:35:00,25.17,25.23,25.14,25.16,75000.0,19.7145,19.7615,19.691,19.7067,75000.0
2014-04-09 14:40:00,25.17,25.18,25.07,25.08,74800.0,19.7145,19.7224,19.6362,19.6441,74800.0
2014-04-09 14:45:00,25.08,25.08,25.03,25.07,76300.0,19.6441,19.6441,19.6049,19.6362,76300.0
2014-04-09 14:50:00,25.07,25.1,25.05,25.09,40800.0,19.6362,19.6597,19.6206,19.6519,40800.0
2014-04-09 14:55:00,25.09,25.15,25.08,25.12,96200.0,19.6519,19.6989,19.6441,19.6754,96200.0
2014-04-09 15:00:00,25.12,25.12,24.94,24.97,200500.0,19.6754,19.6754,19.5344,19.5579,200500.0
2014-04-09 15:05:00,24.96,24.98,24.95,24.97,120300.0,19.5501,19.5657,19.5422,19.5579,120300.0
2014-04-09 15:10:00,24.97,25.06,24.97,25.04,63500.0,19.5579,19.6284,19.5579,19.6127,63500.0
2014-04-09 15:15:00,25.04,25.07,25.01,25.01,88900.0,19.6127,19.6362,19.5892,19.5892,88900.0
2014-04-09 15:20:00,25.02,25.06,25.01,25.03,53200.0,19.5971,19.6284,19.5892,19.6049,53200.0
2014-04-09 15:25:00,25.02,25.04,25.0,25.03,37200.0,19.5971,19.6127,19.5814,19.6049,37200.0
2014-04-09 15:30:00,25.03,25.05,24.98,25.03,102600.0,19.6049,19.6206,19.5657,19.6049,102600.0
2014-04-09 15:35:00,25.03,25.03,24.98,25.02,90000.0,19.6049,19.6049,19.5657,19.5971,90000.0
2014-04-09 15:40:00,25.02,25.05,24.96,24.96,180000.0,19.5971,19.6206,19.5501,19.5501,180000.0
2014-04-09 15:45:00,24.96,24.99,24.93,24.96,194500.0,19.5501,19.5736,19.5266,19.5501,194500.0
2014-04-09 15:50:00,24.96,25.01,24.96,25.01,208700.0,19.5501,19.5892,19.5501,19.5892,208700.0
2014-04-09 15:55:00,25.01,25.01,24.95,24.98,391200.0,19.5892,19.5892,19.5422,19.5657,391200.0
2014-04-10 09:30:00,25.19,25.25,25.11,25.13,144300.0,19.7302,19.7772,19.6675,19.6832,144300.0
2014-04-10 09:35:00,25.13,25.39,25.12,25.37,239300.0,19.6832,19.8869,19.6754,19.8712,239300.0
2014-04-10 09:40:00,25.38,25.47,25.33,25.42,164800.0,19.879,19.9495,19.8399,19.9104,164800.0
2014-04-10 09:45:00,25.42,25.5,25.32,25.36,277400.0,19.9104,19.973,19.832,19.8634,277400.0
2014-04-10 09:50:00,25.35,25.45,25.32,25.43,116000.0,19.8555,19.9339,19.832,19.9182,116000.0
2014-04-10 09:55:00,25.42,25.43,25.34,25.37,120900.0,19.9104,19.9182,19.8477,19.8712,120900.0
2014-04-10 10:00:00,25.37,25.38,25.32,25.36,124600.0,19.8712,19.879,19.832,19.8634,124600.0
2014-04-10 10:05:00,25.36,25.39,25.33,25.38,62400.0,19.8634,19.8869,19.8399,19.879,62400.0
2014-04-10 10:10:00,25.38,25.46,25.37,25.41,146000.0,19.879,19.9417,19.8712,19.9025,146000.0
2014-04-10 10:15:00,25.41,25.51,25.4,25.44,150500.0,19.9025,19.9809,19.8947,19.926,150500.0
2014-04-10 10:20:00,25.45,25.47,25.33,25.35,79800.0,19.9339,19.9495,19.8399,19.8555,79800.0
2014-04-10 10:25:00,25.35,25.41,25.34,25.39,101100.0,19.8555,19.9025,19.8477,19.8869,101100.0
2014-04-10 10:30:00,25.4,25.45,25.36,25.41,118100.0,19.8947,19.9339,19.8634,19.9025,118100.0
2014-04-10 10:35:00,25.42,25.45,25.35,25.35,74000.0,19.9104,19.9339,19.8555,19.8555,74000.0
2014-04-10 10:40:00,25.34,25.39,25.32,25.34,67200.0,19.8477,19.8869,19.832,19.8477,67200.0
2014-04-10 10:45:00,25.35,25.4,25.33,25.35,93300.0,19.8555,19.8947,19.8399,19.8555,93300.0
2014-04-10 10:50:00,25.35,25.37,25.28,25.32,63000.0,19.8555,19.8712,19.8007,19.832,63000.0
2014-04-10 10:55:00,25.32,25.35,25.3,25.32,66400.0,19.832,19.8555,19.8164,19.832,66400.0
2014-04-10 11:00:00,25.32,25.32,25.25,25.27,59600.0,19.832,19.832,19.7772,19.7929,59600.0
2014-04-10 11:05:00,25.27,25.28,25.21,25.22,95200.0,19.7929,19.8007,19.7459,19.7537,95200.0
2014-04-10 11:10:00,25.21,25.26,25.19,25.24,119400.0,19.7459,19.785,19.7302,19.7694,119400.0
2014-04-10 11:15:00,25.25,25.26,25.15,25.15,45600.0,19.7772,19.785,19.6989,19.6989,45600.0
2014-04-10 11:20:00,25.15,25.17,25.11,25.17,63900.0,19.6989,19.7145,19.6675,19.7145,63900.0
2014-04-10 11:25:00,25.15,25.15,25.09,25.11,44300.0,19.6989,19.6989,19.6519,19.6675,44300.0
2014-04-10 11:30:00,25.11,25.21,25.1,25.21,84000.0,19.6675,19.7459,19.6597,19.7459,84000.0
2014-04-10 11:35:00,25.21,25.21,25.1,25.16,56900.0,19.7459,19.7459,19.6597,19.7067,56900.0
2014-04-10 11:40:00,25.16,25.24,25.16,25.24,57500.0,19.7067,19.7694,19.7067,19.7694,57500.0
2014-04-10 11:45:00,25.23,25.27,25.21,25.24,90500.0,19.7615,19.7929,19.7459,19.7694,90500.0
2014-04-10 11:50:00,25.25,25.27,25.16,25.17,34500.0,19.7772,19.7929,19.7067,19.7145,34500.0
2014-04-10 11:55:00,25.18,25.2,25.13,25.17,69800.0,19.7224,19.738,19.6832,19.7145,69800.0
2014-04-10 12:00:00,25.17,25.17,25.08,25.09,78300.0,19.7145,19.7145,19.6441,19.6519,78300.0
2014-04-10 12:05:00,25.09,25.13,25.09,25.1,20000.0,19.6519,19.6832,19.6519,19.6597,20000.0
2014-04-10 12:10:00,25.1,25.1,25.02,25.06,63300.0,19.6597,19.6597,19.5971,19.6284,63300.0
2014-04-10 12:15:00,25.06,25.1,25.0,25.01,71800.0,19.6284,19.6597,19.5814,19.5892,71800.0
2014-04-10 12:20:00,25.01,25.04,24.91,24.98,79600.0,19.5892,19.6127,19.5109,19.5657,79600.0
2014-04-10 12:25:00,24.98,25.02,24.95,24.95,32500.0,19.5657,19.5971,19.5422,19.5422,32500.0
2014-04-10 12:30:00,24.95,25.07,24.95,25.04,56200.0,19.5422,19.6362,19.5422,19.6127,56200.0
2014-04-10 12:35:00,25.05,25.1,25.0,25.01,33400.0,19.6206,19.6597,19.5814,19.5892,33400.0
2014-04-10 12:40:00,25.0,25.06,25.0,25.02,43800.0,19.5814,19.6284,19.5814,19.5971,43800.0
2014-04-10 12:45:00,25.01,25.01,24.95,24.98,53700.0,19.5892,19.5892,19.5422,19.5657,53700.0
2014-04-10 12:50:00,24.97,24.98,24.94,24.95,53600.0,19.5579,19.5657,19.5344,19.5422,53600.0
2014-04-10 12:55:00,24.96,24.97,24.91,24.92,50000.0,19.5501,19.5579,19.5109,19.5187,50000.0
2014-04-10 13:00:00,24.93,24.97,24.92,24.92,23100.0,19.5266,19.5579,19.5187,19.5187,23100.0
2014-04-10 13:05:00,24.91,24.96,24.91,24.94,16400.0,19.5109,19.5501,19.5109,19.5344,16400.0
2014-04-10 13:10:00,24.94,24.97,24.91,24.93,21100.0,19.5344,19.5579,19.5109,19.5266,21100.0
2014-04-10 13:15:00,24.93,24.94,24.87,24.87,29400.0,19.5266,19.5344,19.4796,19.4796,29400.0
2014-04-10 13:20:00,24.86,24.91,24.83,24.89,62400.0,19.4717,19.5109,19.4482,19.4952,62400.0
2014-04-10 13:25:00,24.89,24.93,24.84,24.92,51700.0,19.4952,19.5266,19.4561,19.5187,51700.0
2014-04-10 13:30:00,24.92,24.96,24.91,24.93,32400.0,19.5187,19.5501,19.5109,19.5266,32400.0
2014-04-10 13:35:00,24.92,24.95,24.92,24.92,28400.0,19.5187,19.5422,19.5187,19.5187,28400.0
2014-04-10 13:40:00,24.92,24.92,24.89,24.91,26200.0,19.5187,19.5187,19.4952,19.5109,26200.0
2014-04-10 13:45:00,24.91,24.95,24.9,24.95,25200.0,19.5109,19.5422,19.5031,19.5422,25200.0
2014-04-10 13:50:00,24.95,24.96,24.89,24.91,64900.0,19.5422,19.5501,19.4952,19.5109,64900.0
2014-04-10 13:55:00,24.91,24.96,24.91,24.96,35800.0,19.5109,19.5501,19.5109,19.5501,35800.0
2014-04-10 14:00:00,24.95,24.98,24.94,24.96,44900.0,19.5422,19.5657,19.5344,19.5501,44900.0
2014-04-10 14:05:00,24.96,25.02,24.95,24.99,50800.0,19.5501,19.5971,19.5422,19.5736,50800.0
2014-04-10 14:10:00,25.0,25.01,24.97,25.01,32300.0,19.5814,19.5892,19.5579,19.5892,32300.0
2014-04-10 14:15:00,25.01,25.04,24.98,24.98,43700.0,19.5892,19.6127,19.5657,19.5657,43700.0
2014-04-10 14:20:00,24.98,24.99,24.95,24.96,37800.0,19.5657,19.5736,19.5422,19.5501,37800.0
2014-04-10 14:25:00,24.96,24.96,24.9,24.92,49300.0,19.5501,19.5501,19.5031,19.5187,49300.0
2014-04-10 14:30:00,24.91,24.91,24.85,24.85,97800.0,19.5109,19.5109,19.4639,19.4639,97800.0
2014-04-10 14:35:00,24.84,24.86,24.83,24.85,45000.0,19.4561,19.4717,19.4482,19.4639,45000.0
2014-04-10 14:40:00,24.85,24.86,24.82,24.84,64200.0,19.4639,19.4717,19.4404,19.4561,64200.0
2014-04-10 14:45:00,24.83,24.84,24.79,24.8,69300.0,19.4482,19.4561,19.4169,19.4247,69300.0
2014-04-10 14:50:00,24.81,24.81,24.76,24.77,75100.0,19.4326,19.4326,19.3934,19.4012,75100.0
2014-04-10 14:55:00,24.76,24.78,24.75,24.77,50300.0,19.3934,19.4091,19.3856,19.4012,50300.0
2014-04-10 15:00:00,24.77,24.77,24.7,24.73,69000.0,19.4012,19.4012,19.3464,19.3699,69000.0
2014-04-10 15:05:00,24.72,24.72,24.67,24.67,119800.0,19.3621,19.3621,19.3229,19.3229,119800.0
2014-04-10 15:10:00,24.67,24.71,24.67,24.7,59300.0,19.3229,19.3542,19.3229,19.3464,59300.0
2014-04-10 15:15:00,24.7,24.75,24.69,24.74,31900.0,19.3464,19.3856,19.3386,19.3777,31900.0
2014-04-10 15:20:00,24.75,24.76,24.72,24.75,78700.0,19.3856,19.3934,19.3621,19.3856,78700.0
2014-04-10 15:25:00,24.74,24.77,24.73,24.77,61700.0,19.3777,19.4012,19.3699,19.4012,61700.0
2014-04-10 15:30:00,24.77,24.82,24.76,24.82,82700.0,19.4012,19.4404,19.3934,19.4404,82700.0
2014-04-10 15:35:00,24.82,24.85,24.81,24.85,42700.0,19.4404,19.4639,19.4326,19.4639,42700.0
2014-04-10 15:40:00,24.84,24.85,24.79,24.84,100700.0,19.4561,19.4639,19.4169,19.4561,100700.0
2014-04-10 15:45:00,24.83,24.88,24.82,24.87,119200.0,19.4482,19.4874,19.4404,19.4796,119200.0
2014-04-10 15:50:00,24.87,24.88,24.81,24.82,178500.0,19.4796,19.4874,19.4326,19.4404,178500.0
2014-04-10 15:55:00,24.82,24.82,24.75,24.79,327700.0,19.4404,19.4404,19.3856,19.4169,327700.0
2014-04-11 09:30:00,24.74,24.78,24.64,24.64,198700.0,19.3777,19.4091,19.2994,19.2994,198700.0
2014-04-11 09:35:00,24.65,24.78,24.65,24.7,113900.0,19.3073,19.4091,19.3073,19.3464,113900.0
2014-04-11 09:40:00,24.7,24.71,24.55,24.55,151100.0,19.3464,19.3542,19.2289,19.2289,151100.0
2014-04-11 09:45:00,24.55,24.59,24.48,24.53,157300.0,19.2289,19.2603,19.1741,19.2133,157300.0
2014-04-11 09:50:00,24.53,24.67,24.53,24.63,120800.0,19.2133,19.3229,19.2133,19.2916,120800.0
2014-04-11 09:55:00,24.63,24.68,24.59,24.61,69900.0,19.2916,19.3307,19.2603,19.2759,69900.0
2014-04-11 10:00:00,24.61,24.63,24.55,24.6,127800.0,19.2759,19.2916,19.2289,19.2681,127800.0
2014-04-11 10:05:00,24.59,24.64,24.58,24.62,143300.0,19.2603,19.2994,19.2524,19.2838,143300.0
2014-04-11 10:10:00,24.62,24.64,24.54,24.55,61400.0,19.2838,19.2994,19.2211,19.2289,61400.0
2014-04-11 10:15:00,24.55,24.57,24.45,24.45,50900.0,19.2289,19.2446,19.1506,19.1506,50900.0
2014-04-11 10:20:00,24.46,24.48,24.38,24.44,89500.0,19.1584,19.1741,19.0958,19.1428,89500.0
2014-04-11 10:25:00,24.45,24.53,24.44,24.44,65000.0,19.1506,19.2133,19.1428,19.1428,65000.0
2014-04-11 10:30:00,24.44,24.47,24.38,24.42,102800.0,19.1428,19.1663,19.0958,19.1271,102800.0
2014-04-11 10:35:00,24.42,24.43,24.33,24.34,201500.0,19.1271,19.1349,19.0566,19.0644,201500.0
2014-04-11 10:40:00,24.34,24.37,24.25,24.28,125200.0,19.0644,19.0879,18.9939,19.0174,125200.0
2014-04-11 10:45:00,24.27,24.32,24.25,24.28,55000.0,19.0096,19.0488,18.9939,19.0174,55000.0
2014-04-11 10:50:00,24.28,24.37,24.28,24.36,46200.0,19.0174,19.0879,19.0174,19.0801,46200.0
2014-04-11 10:55:00,24.36,24.43,24.31,24.41,194600.0,19.0801,19.1349,19.0409,19.1193,194600.0
2014-04-11 11:00:00,24.41,24.43,24.38,24.4,83400.0,19.1193,19.1349,19.0958,19.1114,83400.0
2014-04-11 11:05:00,24.4,24.41,24.35,24.39,50300.0,19.1114,19.1193,19.0723,19.1036,50300.0
2014-04-11 11:10:00,24.4,24.42,24.34,24.39,64700.0,19.1114,19.1271,19.0644,19.1036,64700.0
2014-04-11 11:15:00,24.38,24.46,24.37,24.45,50800.0,19.0958,19.1584,19.0879,19.1506,50800.0
2014-04-11 11:20:00,24.45,24.46,24.39,24.44,42300.0,19.1506,19.1584,19.1036,19.1428,42300.0
2014-04-11 11:25:00,24.44,24.44,24.39,24.42,41000.0,19.1428,19.1428,19.1036,19.1271,41000.0
2014-04-11 11:30:00,24.42,24.47,24.42,24.44,37600.0,19.1271,19.1663,19.1271,19.1428,37600.0
2014-04-11 11:35:00,24.45,24.48,24.37,24.4,73500.0,19.1506,19.1741,19.0879,19.1114,73500.0
2014-04-11 11:40:00,24.4,24.45,24.37,24.39,26200.0,19.1114,19.1506,19.0879,19.1036,26200.0
2014-04-11 11:45:00,24.39,24.39,24.32,24.35,38300.0,19.1036,19.1036,19.0488,19.0723,38300.0
2014-04-11 11:50:00,24.36,24.36,24.31,24.32,31800.0,19.0801,19.0801,19.0409,19.0488,31800.0
2014-04-11 11:55:00,24.32,24.36,24.32,24.36,34500.0,19.0488,19.0801,19.0488,19.0801,34500.0
2014-04-11 12:00:00,24.35,24.4,24.35,24.38,35400.0,19.0723,19.1114,19.0723,19.0958,35400.0
2014-04-11 12:05:00,24.39,24.41,24.38,24.39,31000.0,19.1036,19.1193,19.0958,19.1036,31000.0
2014-04-11 12:10:00,24.39,24.39,24.29,24.29,30600.0,19.1036,19.1036,19.0253,19.0253,30600.0
2014-04-11 12:15:00,24.29,24.35,24.29,24.32,42700.0,19.0253,19.0723,19.0253,19.0488,42700.0
2014-04-11 12:20:00,24.31,24.34,24.29,24.34,39100.0,19.0409,19.0644,19.0253,19.0644,39100.0
2014-04-11 12:25:00,24.35,24.35,24.31,24.33,30500.0,19.0723,19.0723,19.0409,19.0566,30500.0
2014-04-11 12:30:00,24.34,24.37,24.3,24.3,28000.0,19.0644,19.0879,19.0331,19.0331,28000.0
2014-04-11 12:35:00,24.3,24.32,24.26,24.29,31000.0,19.0331,19.0488,19.0018,19.0253,31000.0
2014-04-11 12:40:00,24.29,24.35,24.29,24.35,79900.0,19.0253,19.0723,19.0253,19.0723,79900.0
2014-04-11 12:45:00,24.35,24.38,24.34,24.35,19500.0,19.0723,19.0958,19.0644,19.0723,19500.0
2014-04-11 12:50:00,24.34,24.37,24.33,24.34,29600.0,19.0644,19.0879,19.0566,19.0644,29600.0
2014-04-11 12:55:00,24.35,24.36,24.33,24.36,17100.0,19.0723,19.0801,19.0566,19.0801,17100.0
2014-04-11 13:00:00,24.36,24.39,24.35,24.38,29400.0,19.0801,19.1036,19.0723,19.0958,29400.0
2014-04-11 13:05:00,24.38,24.39,24.31,24.32,49200.0,19.0958,19.1036,19.0409,19.0488,49200.0
2014-04-11 13:10:00,24.32,24.33,24.29,24.3,29300.0,19.0488,19.0566,19.0253,19.0331,29300.0
2014-04-11 13:15:00,24.31,24.32,24.29,24.3,20100.0,19.0409,19.0488,19.0253,19.0331,20100.0
2014-04-11 13:20:00,24.3,24.31,24.27,24.29,22600.0,19.0331,19.0409,19.0096,19.0253,22600.0
2014-04-11 13:25:00,24.29,24.32,24.29,24.3,47600.0,19.0253,19.0488,19.0253,19.0331,47600.0
2014-04-11 13:30:00,24.3,24.3,24.26,24.29,40100.0,19.0331,19.0331,19.0018,19.0253,40100.0
2014-04-11 13:35:00,24.29,24.3,24.26,24.27,27600.0,19.0253,19.0331,19.0018,19.0096,27600.0
2014-04-11 13:40:00,24.28,24.29,24.24,24.26,44800.0,19.0174,19.0253,18.9861,19.0018,44800.0
2014-04-11 13:45:00,24.26,24.28,24.25,24.27,19500.0,19.0018,19.0174,18.9939,19.0096,19500.0
2014-04-11 13:50:00,24.26,24.3,24.26,24.3,19100.0,19.0018,19.0331,19.0018,19.0331,19100.0
2014-04-11 13:55:00,24.3,24.3,24.28,24.29,28900.0,19.0331,19.0331,19.0174,19.0253,28900.0
2014-04-11 14:00:00,24.29,24.31,24.29,24.3,23300.0,19.0253,19.0409,19.0253,19.0331,23300.0
2014-04-11 14:05:00,24.29,24.31,24.29,24.31,18700.0,19.0253,19.0409,19.0253,19.0409,18700.0
2014-04-11 14:10:00,24.31,24.31,24.26,24.26,43000.0,19.0409,19.0409,19.0018,19.0018,43000.0
2014-04-11 14:15:00,24.27,24.29,24.25,24.25,41600.0,19.0096,19.0253,18.9939,18.9939,41600.0
2014-04-11 14:20:00,24.26,24.26,24.23,24.25,35400.0,19.0018,19.0018,18.9783,18.9939,35400.0
2014-04-11 14:25:00,24.24,24.27,24.21,24.23,39000.0,18.9861,19.0096,18.9626,18.9783,39000.0
2014-04-11 14:30:00,24.23,24.23,24.2,24.21,53100.0,18.9783,18.9783,18.9548,18.9626,53100.0
2014-04-11 14:35:00,24.2,24.21,24.12,24.12,52400.0,18.9548,18.9626,18.8921,18.8921,52400.0
2014-04-11 14:40:00,24.12,24.17,24.11,24.16,53500.0,18.8921,18.9313,18.8843,18.9235,53500.0
2014-04-11 14:45:00,24.15,24.16,24.1,24.13,41700.0,18.9156,18.9235,18.8765,18.9,41700.0
2014-04-11 14:50:00,24.13,24.22,24.13,24.21,64200.0,18.9,18.9705,18.9,18.9626,64200.0
2014-04-11 14:55:00,24.21,24.22,24.19,24.22,40800.0,18.9626,18.9705,18.947,18.9705,40800.0
2014-04-11 15:00:00,24.21,24.23,24.2,24.21,91800.0,18.9626,18.9783,18.9548,18.9626,91800.0
2014-04-11 15:05:00,24.2,24.23,24.17,24.23,74100.0,18.9548,18.9783,18.9313,18.9783,74100.0
2014-04-11 15:10:00,24.22,24.22,24.18,24.2,37700.0,18.9705,18.9705,18.9391,18.9548,37700.0
2014-04-11 15:15:00,24.2,24.23,24.15,24.23,123800.0,18.9548,18.9783,18.9156,18.9783,123800.0
2014-04-11 15:20:00,24.23,24.29,24.22,24.29,84500.0,18.9783,19.0253,18.9705,19.0253,84500.0
2014-04-11 15:25:00,24.3,24.3,24.23,24.25,60100.0,19.0331,19.0331,18.9783,18.9939,60100.0
2014-04-11 15:30:00,24.25,24.26,24.23,24.24,66700.0,18.9939,19.0018,18.9783,18.9861,66700.0
2014-04-11 15:35:00,24.24,24.28,24.23,24.26,88100.0,18.9861,19.0174,18.9783,19.0018,88100.0
2014-04-11 15:40:00,24.26,24.31,24.26,24.26,120800.0,19.0018,19.0409,19.0018,19.0018,120800.0
2014-04-11 15:45:00,24.25,24.26,24.21,24.23,160800.0,18.9939,19.0018,18.9626,18.9783,160800.0
2014-04-11 15:50:00,24.23,24.26,24.18,24.23,386400.0,18.9783,19.0018,18.9391,18.9783,386400.0
2014-04-11 15:55:00,24.23,24.26,24.2,24.22,650400.0,18.9783,19.0018,18.9548,18.9705,650400.0
2014-04-14 09:30:00,24.56,24.62,24.31,24.33,153400.0,19.2368,19.2838,19.0409,19.0566,153400.0
2014-04-14 09:35:00,24.32,24.46,24.29,24.37,93000.0,19.0488,19.1584,19.0253,19.0879,93000.0
2014-04-14 09:40:00,24.37,24.41,24.34,24.34,57200.0,19.0879,19.1193,19.0644,19.0644,57200.0
2014-04-14 09:45:00,24.33,24.44,24.32,24.41,55100.0,19.0566,19.1428,19.0488,19.1193,55100.0
2014-04-14 09:50:00,24.41,24.51,24.41,24.51,69200.0,19.1193,19.1976,19.1193,19.1976,69200.0
2014-04-14 09:55:00,24.5,24.54,24.48,24.51,70100.0,19.1898,19.2211,19.1741,19.1976,70100.0
2014-04-14 10:00:00,24.51,24.54,24.44,24.47,71700.0,19.1976,19.2211,19.1428,19.1663,71700.0
2014-04-14 10:05:00,24.46,24.6,24.46,24.55,113800.0,19.1584,19.2681,19.1584,19.2289,113800.0
2014-04-14 10:10:00,24.55,24.57,24.48,24.51,59900.0,19.2289,19.2446,19.1741,19.1976,59900.0
2014-04-14 10:15:00,24.5,24.6,24.5,24.56,112500.0,19.1898,19.2681,19.1898,19.2368,112500.0
2014-04-14 10:20:00,24.56,24.61,24.52,24.61,91000.0,19.2368,19.2759,19.2054,19.2759,91000.0
2014-04-14 10:25:00,24.6,24.62,24.56,24.58,67800.0,19.2681,19.2838,19.2368,19.2524,67800.0
2014-04-14 10:30:00,24.59,24.67,24.57,24.67,128600.0,19.2603,19.3229,19.2446,19.3229,128600.0
2014-04-14 10:35:00,24.67,24.68,24.6,24.64,105900.0,19.3229,19.3307,19.2681,19.2994,105900.0
2014-04-14 10:40:00,24.63,24.66,24.61,24.63,50400.0,19.2916,19.3151,19.2759,19.2916,50400.0
2014-04-14 10:45:00,24.63,24.73,24.6,24.67,68800.0,19.2916,19.3699,19.2681,19.3229,68800.0
2014-04-14 10:50:00,24.68,24.71,24.66,24.67,167500.0,19.3307,19.3542,19.3151,19.3229,167500.0
2014-04-14 10:55:00,24.67,24.69,24.61,24.64,66300.0,19.3229,19.3386,19.2759,19.2994,66300.0
2014-04-14 11:00:00,24.63,24.64,24.58,24.62,65300.0,19.2916,19.2994,19.2524,19.2838,65300.0
2014-04-14 11:05:00,24.61,24.64,24.58,24.6,43100.0,19.2759,19.2994,19.2524,19.2681,43100.0
2014-04-14 11:10:00,24.61,24.63,24.58,24.59,43000.0,19.2759,19.2916,19.2524,19.2603,43000.0
2014-04-14 11:15:00,24.6,24.64,24.58,24.6,26600.0,19.2681,19.2994,19.2524,19.2681,26600.0
2014-04-14 11:20:00,24.6,24.65,24.59,24.63,47000.0,19.2681,19.3073,19.2603,19.2916,47000.0
2014-04-14 11:25:00,24.63,24.67,24.62,24.66,49200.0,19.2916,19.3229,19.2838,19.3151,49200.0
2014-04-14 11:30:00,24.66,24.7,24.65,24.66,54600.0,19.3151,19.3464,19.3073,19.3151,54600.0
2014-04-14 11:35:00,24.66,24.67,24.6,24.62,55600.0,19.3151,19.3229,19.2681,19.2838,55600.0
2014-04-14 11:40:00,24.63,24.67,24.63,24.63,41400.0,19.2916,19.3229,19.2916,19.2916,41400.0
2014-04-14 11:45:00,24.63,24.65,24.61,24.64,25500.0,19.2916,19.3073,19.2759,19.2994,25500.0
2014-04-14 11:50:00,24.63,24.67,24.63,24.63,27200.0,19.2916,19.3229,19.2916,19.2916,27200.0
2014-04-14 11:55:00,24.63,24.66,24.61,24.64,22000.0,19.2916,19.3151,19.2759,19.2994,22000.0
2014-04-14 12:00:00,24.63,24.64,24.59,24.64,39900.0,19.2916,19.2994,19.2603,19.2994,39900.0
2014-04-14 12:05:00,24.63,24.64,24.61,24.62,23900.0,19.2916,19.2994,19.2759,19.2838,23900.0
2014-04-14 12:10:00,24.63,24.63,24.55,24.58,40300.0,19.2916,19.2916,19.2289,19.2524,40300.0
2014-04-14 12:15:00,24.58,24.63,24.57,24.6,36400.0,19.2524,19.2916,19.2446,19.2681,36400.0
2014-04-14 12:20:00,24.61,24.65,24.61,24.62,43500.0,19.2759,19.3073,19.2759,19.2838,43500.0
2014-04-14 12:25:00,24.62,24.64,24.6,24.62,25300.0,19.2838,19.2994,19.2681,19.2838,25300.0
2014-04-14 12:30:00,24.63,24.67,24.6,24.67,27500.0,19.2916,19.3229,19.2681,19.3229,27500.0
2014-04-14 12:35:00,24.66,24.7,24.66,24.68,37500.0,19.3151,19.3464,19.3151,19.3307,37500.0
2014-04-14 12:40:00,24.68,24.69,24.65,24.68,37900.0,19.3307,19.3386,19.3073,19.3307,37900.0
2014-04-14 12:45:00,24.67,24.69,24.67,24.68,30500.0,19.3229,19.3386,19.3229,19.3307,30500.0
2014-04-14 12:50:00,24.68,24.69,24.64,24.67,46800.0,19.3307,19.3386,19.2994,19.3229,46800.0
2014-04-14 12:55:00,24.66,24.68,24.64,24.66,28200.0,19.3151,19.3307,19.2994,19.3151,28200.0
2014-04-14 13:00:00,24.66,24.69,24.63,24.63,38600.0,19.3151,19.3386,19.2916,19.2916,38600.0
2014-04-14 13:05:00,24.64,24.68,24.63,24.67,22000.0,19.2994,19.3307,19.2916,19.3229,22000.0
2014-04-14 13:10:00,24.65,24.66,24.63,24.64,15600.0,19.3073,19.3151,19.2916,19.2994,15600.0
2014-04-14 13:15:00,24.64,24.65,24.59,24.6,30500.0,19.2994,19.3073,19.2603,19.2681,30500.0
2014-04-14 13:20:00,24.6,24.61,24.53,24.55,27400.0,19.2681,19.2759,19.2133,19.2289,27400.0
2014-04-14 13:25:00,24.55,24.57,24.52,24.54,29900.0,19.2289,19.2446,19.2054,19.2211,29900.0
2014-04-14 13:30:00,24.54,24.59,24.53,24.58,34500.0,19.2211,19.2603,19.2133,19.2524,34500.0
2014-04-14 13:35:00,24.57,24.61,24.56,24.61,23300.0,19.2446,19.2759,19.2368,19.2759,23300.0
2014-04-14 13:40:00,24.61,24.64,24.61,24.61,33800.0,19.2759,19.2994,19.2759,19.2759,33800.0
2014-04-14 13:45:00,24.61,24.67,24.61,24.63,36600.0,19.2759,19.3229,19.2759,19.2916,36600.0
2014-04-14 13:50:00,24.63,24.7,24.63,24.7,45800.0,19.2916,19.3464,19.2916,19.3464,45800.0
2014-04-14 13:55:00,24.7,24.7,24.64,24.65,28600.0,19.3464,19.3464,19.2994,19.3073,28600.0
2014-04-14 14:00:00,24.64,24.67,24.64,24.64,30800.0,19.2994,19.3229,19.2994,19.2994,30800.0
2014-04-14 14:05:00,24.65,24.71,24.64,24.7,29200.0,19.3073,19.3542,19.2994,19.3464,29200.0
2014-04-14 14:10:00,24.7,24.74,24.68,24.7,68600.0,19.3464,19.3777,19.3307,19.3464,68600.0
2014-04-14 14:15:00,24.69,24.73,24.69,24.69,49900.0,19.3386,19.3699,19.3386,19.3386,49900.0
2014-04-14 14:20:00,24.69,24.7,24.64,24.67,48600.0,19.3386,19.3464,19.2994,19.3229,48600.0
2014-04-14 14:25:00,24.67,24.68,24.62,24.62,42800.0,19.3229,19.3307,19.2838,19.2838,42800.0
2014-04-14 14:30:00,24.63,24.64,24.6,24.62,37400.0,19.2916,19.2994,19.2681,19.2838,37400.0
2014-04-14 14:35:00,24.62,24.64,24.61,24.63,32700.0,19.2838,19.2994,19.2759,19.2916,32700.0
2014-04-14 14:40:00,24.63,24.68,24.63,24.66,36400.0,19.2916,19.3307,19.2916,19.3151,36400.0
2014-04-14 14:45:00,24.66,24.69,24.64,24.68,37800.0,19.3151,19.3386,19.2994,19.3307,37800.0
2014-04-14 14:50:00,24.68,24.69,24.62,24.62,49500.0,19.3307,19.3386,19.2838,19.2838,49500.0
2014-04-14 14:55:00,24.62,24.65,24.57,24.57,85500.0,19.2838,19.3073,19.2446,19.2446,85500.0
2014-04-14 15:00:00,24.57,24.57,24.5,24.53,88400.0,19.2446,19.2446,19.1898,19.2133,88400.0
2014-04-14 15:05:00,24.53,24.54,24.46,24.46,70300.0,19.2133,19.2211,19.1584,19.1584,70300.0
2014-04-14 15:10:00,24.46,24.47,24.36,24.38,111200.0,19.1584,19.1663,19.0801,19.0958,111200.0
2014-04-14 15:15:00,24.38,24.4,24.37,24.37,62900.0,19.0958,19.1114,19.0879,19.0879,62900.0
2014-04-14 15:20:00,24.38,24.38,24.35,24.36,81100.0,19.0958,19.0958,19.0723,19.0801,81100.0
2014-04-14 15:25:00,24.36,24.42,24.35,24.4,117600.0,19.0801,19.1271,19.0723,19.1114,117600.0
2014-04-14 15:30:00,24.41,24.43,24.39,24.42,183900.0,19.1193,19.1349,19.1036,19.1271,183900.0
2014-04-14 15:35:00,24.42,24.45,24.38,24.39,129300.0,19.1271,19.1506,19.0958,19.1036,129300.0
2014-04-14 15:40:00,24.4,24.4,24.34,24.37,149100.0,19.1114,19.1114,19.0644,19.0879,149100.0
2014-04-14 15:45:00,24.37,24.42,24.37,24.42,180200.0,19.0879,19.1271,19.0879,19.1271,180200.0
2014-04-14 15:50:00,24.41,24.51,24.41,24.48,227700.0,19.1193,19.1976,19.1193,19.1741,227700.0
2014-04-14 15:55:00,24.48,24.5,24.38,24.41,698100.0,19.1741,19.1898,19.0958,19.1193,698100.0
2014-04-15 09:30:00,23.8,23.84,23.67,23.69,450100.0,18.6415,18.6728,18.5397,18.5553,450100.0
2014-04-15 09:35:00,23.69,23.69,23.42,23.46,439800.0,18.5553,18.5553,18.3438,18.3752,439800.0
2014-04-15 09:40:00,23.46,23.49,23.28,23.43,317700.0,18.3752,18.3987,18.2342,18.3517,317700.0
2014-04-15 09:45:00,23.42,23.57,23.39,23.57,192200.0,18.3438,18.4613,18.3203,18.4613,192200.0
2014-04-15 09:50:00,23.57,23.58,23.48,23.56,165700.0,18.4613,18.4692,18.3908,18.4535,165700.0
2014-04-15 09:55:00,23.57,23.63,23.56,23.6,258500.0,18.4613,18.5083,18.4535,18.4848,258500.0
2014-04-15 10:00:00,23.6,23.74,23.6,23.68,113400.0,18.4848,18.5945,18.4848,18.5475,113400.0
2014-04-15 10:05:00,23.68,23.75,23.65,23.7,215500.0,18.5475,18.6023,18.524,18.5632,215500.0
2014-04-15 10:10:00,23.7,23.76,23.62,23.73,89500.0,18.5632,18.6102,18.5005,18.5867,89500.0
2014-04-15 10:15:00,23.73,23.76,23.64,23.68,95900.0,18.5867,18.6102,18.5162,18.5475,95900.0
2014-04-15 10:20:00,23.68,23.7,23.56,23.61,104600.0,18.5475,18.5632,18.4535,18.4927,104600.0
2014-04-15 10:25:00,23.61,23.62,23.51,23.55,102600.0,18.4927,18.5005,18.4143,18.4457,102600.0
2014-04-15 10:30:00,23.55,23.57,23.48,23.53,143600.0,18.4457,18.4613,18.3908,18.43,143600.0
2014-04-15 10:35:00,23.53,23.58,23.52,23.54,89200.0,18.43,18.4692,18.4222,18.4378,89200.0
2014-04-15 10:40:00,23.54,23.56,23.47,23.53,97900.0,18.4378,18.4535,18.383,18.43,97900.0
2014-04-15 10:45:00,23.54,23.61,23.53,23.6,109000.0,18.4378,18.4927,18.43,18.4848,109000.0
2014-04-15 10:50:00,23.6,23.64,23.58,23.58,130000.0,18.4848,18.5162,18.4692,18.4692,130000.0
2014-04-15 10:55:00,23.58,23.61,23.56,23.58,107800.0,18.4692,18.4927,18.4535,18.4692,107800.0
2014-04-15 11:00:00,23.58,23.58,23.52,23.54,75800.0,18.4692,18.4692,18.4222,18.4378,75800.0
2014-04-15 11:05:00,23.53,23.61,23.53,23.59,79200.0,18.43,18.4927,18.43,18.477,79200.0
2014-04-15 11:10:00,23.58,23.61,23.55,23.58,59000.0,18.4692,18.4927,18.4457,18.4692,59000.0
2014-04-15 11:15:00,23.59,23.6,23.55,23.56,40100.0,18.477,18.4848,18.4457,18.4535,40100.0
2014-04-15 11:20:00,23.56,23.62,23.56,23.59,59500.0,18.4535,18.5005,18.4535,18.477,59500.0
2014-04-15 11:25:00,23.59,23.6,23.56,23.57,43900.0,18.477,18.4848,18.4535,18.4613,43900.0
2014-04-15 11:30:00,23.58,23.68,23.58,23.66,63400.0,18.4692,18.5475,18.4692,18.5318,63400.0
2014-04-15 11:35:00,23.66,23.7,23.63,23.7,42800.0,18.5318,18.5632,18.5083,18.5632,42800.0
2014-04-15 11:40:00,23.69,23.7,23.61,23.62,68900.0,18.5553,18.5632,18.4927,18.5005,68900.0
2014-04-15 11:45:00,23.63,23.63,23.53,23.54,71200.0,18.5083,18.5083,18.43,18.4378,71200.0
2014-04-15 11:50:00,23.55,23.62,23.54,23.61,47200.0,18.4457,18.5005,18.4378,18.4927,47200.0
2014-04-15 11:55:00,23.61,23.63,23.55,23.6,36500.0,18.4927,18.5083,18.4457,18.4848,36500.0
2014-04-15 12:00:00,23.6,23.62,23.49,23.53,122200.0,18.4848,18.5005,18.3987,18.43,122200.0
2014-04-15 12:05:00,23.53,23.54,23.47,23.48,56300.0,18.43,18.4378,18.383,18.3908,56300.0
2014-04-15 12:10:00,23.48,23.52,23.45,23.46,60800.0,18.3908,18.4222,18.3673,18.3752,60800.0
2014-04-15 12:15:00,23.46,23.51,23.45,23.45,32600.0,18.3752,18.4143,18.3673,18.3673,32600.0
2014-04-15 12:20:00,23.45,23.47,23.42,23.44,38200.0,18.3673,18.383,18.3438,18.3595,38200.0
2014-04-15 12:25:00,23.45,23.49,23.43,23.46,56800.0,18.3673,18.3987,18.3517,18.3752,56800.0
2014-04-15 12:30:00,23.46,23.48,23.44,23.48,66000.0,18.3752,18.3908,18.3595,18.3908,66000.0
2014-04-15 12:35:00,23.48,23.51,23.46,23.47,29300.0,18.3908,18.4143,18.3752,18.383,29300.0
2014-04-15 12:40:00,23.46,23.51,23.46,23.48,32700.0,18.3752,18.4143,18.3752,18.3908,32700.0
2014-04-15 12:45:00,23.48,23.52,23.44,23.45,46200.0,18.3908,18.4222,18.3595,18.3673,46200.0
2014-04-15 12:50:00,23.45,23.5,23.44,23.47,27600.0,18.3673,18.4065,18.3595,18.383,27600.0
2014-04-15 12:55:00,23.46,23.48,23.45,23.47,25700.0,18.3752,18.3908,18.3673,18.383,25700.0
2014-04-15 13:00:00,23.47,23.47,23.4,23.44,70100.0,18.383,18.383,18.3282,18.3595,70100.0
2014-04-15 13:05:00,23.43,23.46,23.42,23.44,38700.0,18.3517,18.3752,18.3438,18.3595,38700.0
2014-04-15 13:10:00,23.44,23.47,23.43,23.45,26300.0,18.3595,18.383,18.3517,18.3673,26300.0
2014-04-15 13:15:00,23.45,23.47,23.4,23.41,53400.0,18.3673,18.383,18.3282,18.336,53400.0
2014-04-15 13:20:00,23.41,23.43,23.36,23.37,101600.0,18.336,18.3517,18.2969,18.3047,101600.0
2014-04-15 13:25:00,23.37,23.4,23.35,23.36,76300.0,18.3047,18.3282,18.289,18.2969,76300.0
2014-04-15 13:30:00,23.36,23.43,23.35,23.4,85900.0,18.2969,18.3517,18.289,18.3282,85900.0
2014-04-15 13:35:00,23.39,23.47,23.39,23.46,71000.0,18.3203,18.383,18.3203,18.3752,71000.0
2014-04-15 13:40:00,23.46,23.47,23.41,23.41,76300.0,18.3752,18.383,18.336,18.336,76300.0
2014-04-15 13:45:00,23.42,23.42,23.37,23.39,84000.0,18.3438,18.3438,18.3047,18.3203,84000.0
2014-04-15 13:50:00,23.39,23.45,23.38,23.44,43000.0,18.3203,18.3673,18.3125,18.3595,43000.0
2014-04-15 13:55:00,23.45,23.51,23.44,23.51,64100.0,18.3673,18.4143,18.3595,18.4143,64100.0
2014-04-15 14:00:00,23.51,23.64,23.51,23.63,92100.0,18.4143,18.5162,18.4143,18.5083,92100.0
2014-04-15 14:05:00,23.62,23.62,23.55,23.55,93500.0,18.5005,18.5005,18.4457,18.4457,93500.0
2014-04-15 14:10:00,23.55,23.63,23.55,23.63,63900.0,18.4457,18.5083,18.4457,18.5083,63900.0
2014-04-15 14:15:00,23.63,23.68,23.6,23.61,87900.0,18.5083,18.5475,18.4848,18.4927,87900.0
2014-04-15 14:20:00,23.61,23.61,23.55,23.55,67500.0,18.4927,18.4927,18.4457,18.4457,67500.0
2014-04-15 14:25:00,23.55,23.57,23.53,23.57,57800.0,18.4457,18.4613,18.43,18.4613,57800.0
2014-04-15 14:30:00,23.57,23.63,23.56,23.61,83800.0,18.4613,18.5083,18.4535,18.4927,83800.0
2014-04-15 14:35:00,23.6,23.67,23.6,23.66,63800.0,18.4848,18.5397,18.4848,18.5318,63800.0
2014-04-15 14:40:00,23.65,23.68,23.63,23.65,53500.0,18.524,18.5475,18.5083,18.524,53500.0
2014-04-15 14:45:00,23.66,23.67,23.61,23.63,45500.0,18.5318,18.5397,18.4927,18.5083,45500.0
2014-04-15 14:50:00,23.63,23.77,23.62,23.77,113000.0,18.5083,18.618,18.5005,18.618,113000.0
2014-04-15 14:55:00,23.77,23.79,23.72,23.75,108900.0,18.618,18.6337,18.5788,18.6023,108900.0
2014-04-15 15:00:00,23.75,23.77,23.72,23.77,122200.0,18.6023,18.618,18.5788,18.618,122200.0
2014-04-15 15:05:00,23.77,23.77,23.7,23.73,72100.0,18.618,18.618,18.5632,18.5867,72100.0
2014-04-15 15:10:00,23.72,23.77,23.69,23.76,95200.0,18.5788,18.618,18.5553,18.6102,95200.0
2014-04-15 15:15:00,23.76,23.83,23.76,23.83,76700.0,18.6102,18.665,18.6102,18.665,76700.0
2014-04-15 15:20:00,23.83,23.84,23.8,23.82,87700.0,18.665,18.6728,18.6415,18.6571,87700.0
2014-04-15 15:25:00,23.82,23.87,23.8,23.87,167800.0,18.6571,18.6963,18.6415,18.6963,167800.0
2014-04-15 15:30:00,23.87,23.88,23.82,23.88,111900.0,18.6963,18.7041,18.6571,18.7041,111900.0
2014-04-15 15:35:00,23.88,23.9,23.84,23.89,149200.0,18.7041,18.7198,18.6728,18.712,149200.0
2014-04-15 15:40:00,23.89,23.94,23.89,23.9,231000.0,18.712,18.7511,18.712,18.7198,231000.0
2014-04-15 15:45:00,23.89,23.94,23.89,23.93,134000.0,18.712,18.7511,18.712,18.7433,134000.0
2014-04-15 15:50:00,23.93,23.94,23.87,23.87,335300.0,18.7433,18.7511,18.6963,18.6963,335300.0
2014-04-15 15:55:00,23.88,23.89,23.83,23.85,510400.0,18.7041,18.712,18.665,18.6806,510400.0
2014-04-16 09:30:00,23.89,24.02,23.85,23.93,198200.0,18.712,18.8138,18.6806,18.7433,198200.0
2014-04-16 09:35:00,23.94,23.94,23.79,23.85,94600.0,18.7511,18.7511,18.6337,18.6806,94600.0
2014-04-16 09:40:00,23.84,23.93,23.83,23.87,83200.0,18.6728,18.7433,18.665,18.6963,83200.0
2014-04-16 09:45:00,23.87,23.87,23.74,23.81,177200.0,18.6963,18.6963,18.5945,18.6493,177200.0
2014-04-16 09:50:00,23.82,23.87,23.82,23.83,79800.0,18.6571,18.6963,18.6571,18.665,79800.0
2014-04-16 09:55:00,23.83,23.83,23.78,23.82,114800.0,18.665,18.665,18.6258,18.6571,114800.0
2014-04-16 10:00:00,23.81,23.82,23.65,23.7,114800.0,18.6493,18.6571,18.524,18.5632,114800.0
2014-04-16 10:05:00,23.69,23.72,23.62,23.64,85000.0,18.5553,18.5788,18.5005,18.5162,85000.0
2014-04-16 10:10:00,23.64,23.64,23.51,23.52,87800.0,18.5162,18.5162,18.4143,18.4222,87800.0
2014-04-16 10:15:00,23.52,23.62,23.52,23.57,51200.0,18.4222,18.5005,18.4222,18.4613,51200.0
2014-04-16 10:20:00,23.57,23.6,23.52,23.57,44500.0,18.4613,18.4848,18.4222,18.4613,44500.0
2014-04-16 10:25:00,23.57,23.59,23.53,23.54,59500.0,18.4613,18.477,18.43,18.4378,59500.0
2014-04-16 10:30:00,23.53,23.63,23.52,23.62,98200.0,18.43,18.5083,18.4222,18.5005,98200.0
2014-04-16 10:35:00,23.62,23.66,23.6,23.65,38300.0,18.5005,18.5318,18.4848,18.524,38300.0
2014-04-16 10:40:00,23.64,23.7,23.63,23.65,56800.0,18.5162,18.5632,18.5083,18.524,56800.0
2014-04-16 10:45:00,23.65,23.72,23.61,23.7,36700.0,18.524,18.5788,18.4927,18.5632,36700.0
2014-04-16 10:50:00,23.7,23.7,23.63,23.64,60400.0,18.5632,18.5632,18.5083,18.5162,60400.0
2014-04-16 10:55:00,23.63,23.65,23.59,23.59,42800.0,18.5083,18.524,18.477,18.477,42800.0
2014-04-16 11:00:00,23.6,23.62,23.56,23.6,43400.0,18.4848,18.5005,18.4535,18.4848,43400.0
2014-04-16 11:05:00,23.6,23.63,23.59,23.61,29000.0,18.4848,18.5083,18.477,18.4927,29000.0
2014-04-16 11:10:00,23.6,23.63,23.57,23.59,37500.0,18.4848,18.5083,18.4613,18.477,37500.0
2014-04-16 11:15:00,23.6,23.65,23.58,23.62,39300.0,18.4848,18.524,18.4692,18.5005,39300.0
2014-04-16 11:20:00,23.62,23.68,23.6,23.68,30600.0,18.5005,18.5475,18.4848,18.5475,30600.0
2014-04-16 11:25:00,23.67,23.71,23.66,23.68,50100.0,18.5397,18.571,18.5318,18.5475,50100.0
2014-04-16 11:30:00,23.68,23.75,23.67,23.74,62300.0,18.5475,18.6023,18.5397,18.5945,62300.0
2014-04-16 11:35:00,23.73,23.77,23.7,23.77,45800.0,18.5867,18.618,18.5632,18.618,45800.0
2014-04-16 11:40:00,23.76,23.76,23.73,23.73,38700.0,18.6102,18.6102,18.5867,18.5867,38700.0
2014-04-16 11:45:00,23.73,23.76,23.72,23.75,54500.0,18.5867,18.6102,18.5788,18.6023,54500.0
2014-04-16 11:50:00,23.74,23.79,23.74,23.77,44900.0,18.5945,18.6337,18.5945,18.618,44900.0
2014-04-16 11:55:00,23.77,23.78,23.73,23.74,30500.0,18.618,18.6258,18.5867,18.5945,30500.0
2014-04-16 12:00:00,23.74,23.79,23.72,23.78,36500.0,18.5945,18.6337,18.5788,18.6258,36500.0
2014-04-16 12:05:00,23.78,23.84,23.78,23.84,56600.0,18.6258,18.6728,18.6258,18.6728,56600.0
2014-04-16 12:10:00,23.84,23.86,23.83,23.84,111200.0,18.6728,18.6885,18.665,18.6728,111200.0
2014-04-16 12:15:00,23.84,23.85,23.81,23.84,65300.0,18.6728,18.6806,18.6493,18.6728,65300.0
2014-04-16 12:20:00,23.84,23.84,23.76,23.8,55800.0,18.6728,18.6728,18.6102,18.6415,55800.0
2014-04-16 12:25:00,23.8,23.81,23.76,23.79,33700.0,18.6415,18.6493,18.6102,18.6337,33700.0
2014-04-16 12:30:00,23.8,23.82,23.77,23.77,40900.0,18.6415,18.6571,18.618,18.618,40900.0
2014-04-16 12:35:00,23.77,23.78,23.74,23.76,33200.0,18.618,18.6258,18.5945,18.6102,33200.0
2014-04-16 12:40:00,23.76,23.76,23.73,23.75,68300.0,18.6102,18.6102,18.5867,18.6023,68300.0
2014-04-16 12:45:00,23.75,23.77,23.74,23.75,47900.0,18.6023,18.618,18.5945,18.6023,47900.0
2014-04-16 12:50:00,23.75,23.78,23.75,23.76,25700.0,18.6023,18.6258,18.6023,18.6102,25700.0
2014-04-16 12:55:00,23.76,23.78,23.75,23.76,29400.0,18.6102,18.6258,18.6023,18.6102,29400.0
2014-04-16 13:00:00,23.76,23.77,23.75,23.77,31300.0,18.6102,18.618,18.6023,18.618,31300.0
2014-04-16 13:05:00,23.77,23.79,23.75,23.79,51100.0,18.618,18.6337,18.6023,18.6337,51100.0
2014-04-16 13:10:00,23.8,23.85,23.8,23.84,37500.0,18.6415,18.6806,18.6415,18.6728,37500.0
2014-04-16 13:15:00,23.83,23.84,23.8,23.8,56500.0,18.665,18.6728,18.6415,18.6415,56500.0
2014-04-16 13:20:00,23.8,23.82,23.8,23.82,33300.0,18.6415,18.6571,18.6415,18.6571,33300.0
2014-04-16 13:25:00,23.82,23.82,23.8,23.8,9200.0,18.6571,18.6571,18.6415,18.6415,9200.0
2014-04-16 13:30:00,23.8,23.81,23.75,23.76,30900.0,18.6415,18.6493,18.6023,18.6102,30900.0
2014-04-16 13:35:00,23.76,23.77,23.7,23.7,39700.0,18.6102,18.618,18.5632,18.5632,39700.0
2014-04-16 13:40:00,23.71,23.71,23.7,23.71,10500.0,18.571,18.571,18.5632,18.571,10500.0
2014-04-16 13:45:00,23.71,23.73,23.7,23.73,35900.0,18.571,18.5867,18.5632,18.5867,35900.0
2014-04-16 13:50:00,23.73,23.73,23.67,23.71,96400.0,18.5867,18.5867,18.5397,18.571,96400.0
2014-04-16 13:55:00,23.7,23.78,23.7,23.78,35100.0,18.5632,18.6258,18.5632,18.6258,35100.0
2014-04-16 14:00:00,23.77,23.78,23.74,23.76,26000.0,18.618,18.6258,18.5945,18.6102,26000.0
2014-04-16 14:05:00,23.75,23.77,23.74,23.75,18300.0,18.6023,18.618,18.5945,18.6023,18300.0
2014-04-16 14:10:00,23.74,23.76,23.74,23.75,22300.0,18.5945,18.6102,18.5945,18.6023,22300.0
2014-04-16 14:15:00,23.74,23.75,23.72,23.73,36700.0,18.5945,18.6023,18.5788,18.5867,36700.0
2014-04-16 14:20:00,23.73,23.73,23.7,23.7,35300.0,18.5867,18.5867,18.5632,18.5632,35300.0
2014-04-16 14:25:00,23.7,23.7,23.64,23.67,51700.0,18.5632,18.5632,18.5162,18.5397,51700.0
2014-04-16 14:30:00,23.66,23.71,23.66,23.7,27700.0,18.5318,18.571,18.5318,18.5632,27700.0
2014-04-16 14:35:00,23.69,23.7,23.67,23.69,16200.0,18.5553,18.5632,18.5397,18.5553,16200.0
2014-04-16 14:40:00,23.69,23.7,23.66,23.7,36100.0,18.5553,18.5632,18.5318,18.5632,36100.0
2014-04-16 14:45:00,23.71,23.73,23.7,23.72,33800.0,18.571,18.5867,18.5632,18.5788,33800.0
2014-04-16 14:50:00,23.73,23.8,23.73,23.78,43100.0,18.5867,18.6415,18.5867,18.6258,43100.0
2014-04-16 14:55:00,23.78,23.8,23.77,23.8,24500.0,18.6258,18.6415,18.618,18.6415,24500.0
2014-04-16 15:00:00,23.79,23.8,23.77,23.78,38400.0,18.6337,18.6415,18.618,18.6258,38400.0
2014-04-16 15:05:00,23.78,23.8,23.78,23.8,21000.0,18.6258,18.6415,18.6258,18.6415,21000.0
2014-04-16 15:10:00,23.79,23.8,23.74,23.76,58100.0,18.6337,18.6415,18.5945,18.6102,58100.0
2014-04-16 15:15:00,23.76,23.77,23.75,23.75,43400.0,18.6102,18.618,18.6023,18.6023,43400.0
2014-04-16 15:20:00,23.76,23.77,23.75,23.76,84900.0,18.6102,18.618,18.6023,18.6102,84900.0
2014-04-16 15:25:00,23.76,23.76,23.75,23.76,31200.0,18.6102,18.6102,18.6023,18.6102,31200.0
2014-04-16 15:30:00,23.76,23.76,23.72,23.73,53800.0,18.6102,18.6102,18.5788,18.5867,53800.0
2014-04-16 15:35:00,23.73,23.75,23.72,23.75,68500.0,18.5867,18.6023,18.5788,18.6023,68500.0
2014-04-16 15:40:00,23.76,23.77,23.74,23.77,66400.0,18.6102,18.618,18.5945,18.618,66400.0
2014-04-16 15:45:00,23.77,23.77,23.73,23.73,114400.0,18.618,18.618,18.5867,18.5867,114400.0
2014-04-16 15:50:00,23.74,23.76,23.72,23.72,251500.0,18.5945,18.6102,18.5788,18.5788,251500.0
2014-04-16 15:55:00,23.72,23.76,23.71,23.74,437600.0,18.5788,18.6102,18.571,18.5945,437600.0
2014-04-17 09:30:00,23.76,23.82,23.65,23.76,286100.0,18.6102,18.6571,18.524,18.6102,286100.0
2014-04-17 09:35:00,23.77,23.79,23.75,23.77,167300.0,18.618,18.6337,18.6023,18.618,167300.0
2014-04-17 09:40:00,23.78,23.88,23.78,23.83,76600.0,18.6258,18.7041,18.6258,18.665,76600.0
2014-04-17 09:45:00,23.83,23.9,23.8,23.84,69300.0,18.665,18.7198,18.6415,18.6728,69300.0
2014-04-17 09:50:00,23.84,23.86,23.8,23.8,56300.0,18.6728,18.6885,18.6415,18.6415,56300.0
2014-04-17 09:55:00,23.8,23.8,23.76,23.79,52200.0,18.6415,18.6415,18.6102,18.6337,52200.0
2014-04-17 10:00:00,23.78,23.79,23.65,23.71,202200.0,18.6258,18.6337,18.524,18.571,202200.0
2014-04-17 10:05:00,23.71,23.71,23.64,23.67,69900.0,18.571,18.571,18.5162,18.5397,69900.0
2014-04-17 10:10:00,23.67,23.67,23.62,23.62,93300.0,18.5397,18.5397,18.5005,18.5005,93300.0
2014-04-17 10:15:00,23.61,23.71,23.6,23.7,83800.0,18.4927,18.571,18.4848,18.5632,83800.0
2014-04-17 10:20:00,23.71,23.75,23.68,23.74,60500.0,18.571,18.6023,18.5475,18.5945,60500.0
2014-04-17 10:25:00,23.75,23.76,23.73,23.76,81200.0,18.6023,18.6102,18.5867,18.6102,81200.0
2014-04-17 10:30:00,23.76,23.77,23.74,23.74,139700.0,18.6102,18.618,18.5945,18.5945,139700.0
2014-04-17 10:35:00,23.74,23.82,23.74,23.79,34600.0,18.5945,18.6571,18.5945,18.6337,34600.0
2014-04-17 10:40:00,23.79,23.82,23.78,23.78,41100.0,18.6337,18.6571,18.6258,18.6258,41100.0
2014-04-17 10:45:00,23.79,23.82,23.78,23.81,63500.0,18.6337,18.6571,18.6258,18.6493,63500.0
2014-04-17 10:50:00,23.81,23.82,23.79,23.82,32600.0,18.6493,18.6571,18.6337,18.6571,32600.0
2014-04-17 10:55:00,23.81,23.82,23.76,23.77,41600.0,18.6493,18.6571,18.6102,18.618,41600.0
2014-04-17 11:00:00,23.78,23.82,23.77,23.78,35300.0,18.6258,18.6571,18.618,18.6258,35300.0
2014-04-17 11:05:00,23.77,23.78,23.76,23.77,11200.0,18.618,18.6258,18.6102,18.618,11200.0
2014-04-17 11:10:00,23.76,23.76,23.72,23.74,33500.0,18.6102,18.6102,18.5788,18.5945,33500.0
2014-04-17 11:15:00,23.74,23.79,23.73,23.75,30400.0,18.5945,18.6337,18.5867,18.6023,30400.0
2014-04-17 11:20:00,23.76,23.81,23.74,23.78,49900.0,18.6102,18.6493,18.5945,18.6258,49900.0
2014-04-17 11:25:00,23.77,23.8,23.77,23.78,24200.0,18.618,18.6415,18.618,18.6258,24200.0
2014-04-17 11:30:00,23.77,23.8,23.77,23.8,28400.0,18.618,18.6415,18.618,18.6415,28400.0
2014-04-17 11:35:00,23.79,23.8,23.76,23.77,55900.0,18.6337,18.6415,18.6102,18.618,55900.0
2014-04-17 11:40:00,23.78,23.8,23.76,23.8,41200.0,18.6258,18.6415,18.6102,18.6415,41200.0
2014-04-17 11:45:00,23.79,23.8,23.75,23.77,23000.0,18.6337,18.6415,18.6023,18.618,23000.0
2014-04-17 11:50:00,23.76,23.79,23.72,23.77,45200.0,18.6102,18.6337,18.5788,18.618,45200.0
2014-04-17 11:55:00,23.76,23.79,23.75,23.75,34300.0,18.6102,18.6337,18.6023,18.6023,34300.0
2014-04-17 12:00:00,23.76,23.78,23.74,23.76,91200.0,18.6102,18.6258,18.5945,18.6102,91200.0
2014-04-17 12:05:00,23.76,23.77,23.74,23.77,51600.0,18.6102,18.618,18.5945,18.618,51600.0
2014-04-17 12:10:00,23.77,23.78,23.74,23.77,95200.0,18.618,18.6258,18.5945,18.618,95200.0
2014-04-17 12:15:00,23.77,23.77,23.71,23.71,35500.0,18.618,18.618,18.571,18.571,35500.0
2014-04-17 12:20:00,23.7,23.73,23.68,23.69,22900.0,18.5632,18.5867,18.5475,18.5553,22900.0
2014-04-17 12:25:00,23.69,23.71,23.68,23.71,8400.0,18.5553,18.571,18.5475,18.571,8400.0
2014-04-17 12:30:00,23.7,23.74,23.67,23.72,34100.0,18.5632,18.5945,18.5397,18.5788,34100.0
2014-04-17 12:35:00,23.73,23.74,23.69,23.72,29200.0,18.5867,18.5945,18.5553,18.5788,29200.0
2014-04-17 12:40:00,23.72,23.74,23.7,23.7,25700.0,18.5788,18.5945,18.5632,18.5632,25700.0
2014-04-17 12:45:00,23.7,23.73,23.7,23.7,16600.0,18.5632,18.5867,18.5632,18.5632,16600.0
2014-04-17 12:50:00,23.71,23.72,23.66,23.67,35300.0,18.571,18.5788,18.5318,18.5397,35300.0
2014-04-17 12:55:00,23.66,23.68,23.65,23.65,26400.0,18.5318,18.5475,18.524,18.524,26400.0
2014-04-17 13:00:00,23.66,23.68,23.65,23.67,23800.0,18.5318,18.5475,18.524,18.5397,23800.0
2014-04-17 13:05:00,23.66,23.69,23.64,23.65,32900.0,18.5318,18.5553,18.5162,18.524,32900.0
2014-04-17 13:10:00,23.66,23.69,23.66,23.68,35500.0,18.5318,18.5553,18.5318,18.5475,35500.0
2014-04-17 13:15:00,23.68,23.69,23.63,23.65,39700.0,18.5475,18.5553,18.5083,18.524,39700.0
2014-04-17 13:20:00,23.64,23.65,23.62,23.64,41500.0,18.5162,18.524,18.5005,18.5162,41500.0
2014-04-17 13:25:00,23.64,23.64,23.57,23.58,36100.0,18.5162,18.5162,18.4613,18.4692,36100.0
2014-04-17 13:30:00,23.58,23.61,23.57,23.61,28600.0,18.4692,18.4927,18.4613,18.4927,28600.0
2014-04-17 13:35:00,23.61,23.66,23.6,23.64,25000.0,18.4927,18.5318,18.4848,18.5162,25000.0
2014-04-17 13:40:00,23.64,23.66,23.64,23.64,32800.0,18.5162,18.5318,18.5162,18.5162,32800.0
2014-04-17 13:45:00,23.64,23.7,23.63,23.68,48600.0,18.5162,18.5632,18.5083,18.5475,48600.0
2014-04-17 13:50:00,23.68,23.68,23.63,23.68,42100.0,18.5475,18.5475,18.5083,18.5475,42100.0
2014-04-17 13:55:00,23.68,23.69,23.66,23.69,34400.0,18.5475,18.5553,18.5318,18.5553,34400.0
2014-04-17 14:00:00,23.69,23.69,23.67,23.68,20600.0,18.5553,18.5553,18.5397,18.5475,20600.0
2014-04-17 14:05:00,23.68,23.69,23.67,23.68,33700.0,18.5475,18.5553,18.5397,18.5475,33700.0
2014-04-17 14:10:00,23.69,23.69,23.65,23.66,40900.0,18.5553,18.5553,18.524,18.5318,40900.0
2014-04-17 14:15:00,23.65,23.68,23.65,23.66,26900.0,18.524,18.5475,18.524,18.5318,26900.0
2014-04-17 14:20:00,23.66,23.67,23.65,23.67,24900.0,18.5318,18.5397,18.524,18.5397,24900.0
2014-04-17 14:25:00,23.67,23.68,23.63,23.63,30200.0,18.5397,18.5475,18.5083,18.5083,30200.0
2014-04-17 14:30:00,23.64,23.65,23.62,23.62,30800.0,18.5162,18.524,18.5005,18.5005,30800.0
2014-04-17 14:35:00,23.62,23.63,23.62,23.62,9000.0,18.5005,18.5083,18.5005,18.5005,9000.0
2014-04-17 14:40:00,23.62,23.63,23.61,23.62,20000.0,18.5005,18.5083,18.4927,18.5005,20000.0
2014-04-17 14:45:00,23.61,23.62,23.57,23.57,34300.0,18.4927,18.5005,18.4613,18.4613,34300.0
2014-04-17 14:50:00,23.57,23.59,23.55,23.57,96800.0,18.4613,18.477,18.4457,18.4613,96800.0
2014-04-17 14:55:00,23.56,23.58,23.56,23.58,29700.0,18.4535,18.4692,18.4535,18.4692,29700.0
2014-04-17 15:00:00,23.58,23.58,23.57,23.58,36600.0,18.4692,18.4692,18.4613,18.4692,36600.0
2014-04-17 15:05:00,23.57,23.58,23.54,23.56,56700.0,18.4613,18.4692,18.4378,18.4535,56700.0
2014-04-17 15:10:00,23.56,23.59,23.55,23.58,45300.0,18.4535,18.477,18.4457,18.4692,45300.0
2014-04-17 15:15:00,23.58,23.59,23.56,23.56,34100.0,18.4692,18.477,18.4535,18.4535,34100.0
2014-04-17 15:20:00,23.56,23.57,23.54,23.54,21300.0,18.4535,18.4613,18.4378,18.4378,21300.0
2014-04-17 15:25:00,23.54,23.57,23.53,23.55,85500.0,18.4378,18.4613,18.43,18.4457,85500.0
2014-04-17 15:30:00,23.55,23.55,23.51,23.52,114000.0,18.4457,18.4457,18.4143,18.4222,114000.0
2014-04-17 15:35:00,23.52,23.52,23.5,23.52,98900.0,18.4222,18.4222,18.4065,18.4222,98900.0
2014-04-17 15:40:00,23.52,23.55,23.51,23.53,295100.0,18.4222,18.4457,18.4143,18.43,295100.0
2014-04-17 15:45:00,23.52,23.55,23.51,23.54,234900.0,18.4222,18.4457,18.4143,18.4378,234900.0
2014-04-17 15:50:00,23.54,23.58,23.53,23.57,208900.0,18.4378,18.4692,18.43,18.4613,208900.0
2014-04-17 15:55:00,23.57,23.58,23.54,23.55,421800.0,18.4613,18.4692,18.4378,18.4457,421800.0
2014-04-21 09:30:00,25.45,25.47,24.97,25.34,1345400.0,19.9339,19.9495,19.5579,19.8477,1345400.0
2014-04-21 09:35:00,25.34,25.41,25.2,25.26,699200.0,19.8477,19.9025,19.738,19.785,699200.0
2014-04-21 09:40:00,25.26,25.29,25.0,25.12,514100.0,19.785,19.8085,19.5814,19.6754,514100.0
2014-04-21 09:45:00,25.12,25.19,25.04,25.07,331300.0,19.6754,19.7302,19.6127,19.6362,331300.0
2014-04-21 09:50:00,25.04,25.16,25.03,25.1,229900.0,19.6127,19.7067,19.6049,19.6597,229900.0
2014-04-21 09:55:00,25.09,25.1,25.0,25.05,242800.0,19.6519,19.6597,19.5814,19.6206,242800.0
2014-04-21 10:00:00,25.05,25.3,25.04,25.3,252900.0,19.6206,19.8164,19.6127,19.8164,252900.0
2014-04-21 10:05:00,25.3,25.32,25.11,25.12,235500.0,19.8164,19.832,19.6675,19.6754,235500.0
2014-04-21 10:10:00,25.12,25.14,25.0,25.0,273700.0,19.6754,19.691,19.5814,19.5814,273700.0
2014-04-21 10:15:00,25.0,25.01,24.9,24.92,385300.0,19.5814,19.5892,19.5031,19.5187,385300.0
2014-04-21 10:20:00,24.92,25.04,24.91,25.02,277000.0,19.5187,19.6127,19.5109,19.5971,277000.0
2014-04-21 10:25:00,25.02,25.15,24.93,25.15,445900.0,19.5971,19.6989,19.5266,19.6989,445900.0
2014-04-21 10:30:00,25.14,25.15,25.02,25.02,188400.0,19.691,19.6989,19.5971,19.5971,188400.0
2014-04-21 10:35:00,25.02,25.06,24.91,24.92,210400.0,19.5971,19.6284,19.5109,19.5187,210400.0
2014-04-21 10:40:00,24.93,25.06,24.93,25.04,164200.0,19.5266,19.6284,19.5266,19.6127,164200.0
2014-04-21 10:45:00,25.05,25.06,24.98,24.98,206400.0,19.6206,19.6284,19.5657,19.5657,206400.0
2014-04-21 10:50:00,24.98,25.1,24.98,25.08,237500.0,19.5657,19.6597,19.5657,19.6441,237500.0
2014-04-21 10:55:00,25.08,25.16,25.06,25.13,122400.0,19.6441,19.7067,19.6284,19.6832,122400.0
2014-04-21 11:00:00,25.13,25.13,25.0,25.01,155800.0,19.6832,19.6832,19.5814,19.5892,155800.0
2014-04-21 11:05:00,25.01,25.06,25.0,25.03,110500.0,19.5892,19.6284,19.5814,19.6049,110500.0
2014-04-21 11:10:00,25.04,25.04,24.99,25.0,99800.0,19.6127,19.6127,19.5736,19.5814,99800.0
2014-04-21 11:15:00,25.0,25.05,25.0,25.04,63200.0,19.5814,19.6206,19.5814,19.6127,63200.0
2014-04-21 11:20:00,25.04,25.06,25.01,25.01,79400.0,19.6127,19.6284,19.5892,19.5892,79400.0
2014-04-21 11:25:00,25.01,25.02,24.97,25.01,76300.0,19.5892,19.5971,19.5579,19.5892,76300.0
2014-04-21 11:30:00,25.01,25.04,24.91,24.92,115700.0,19.5892,19.6127,19.5109,19.5187,115700.0
2014-04-21 11:35:00,24.91,24.92,24.83,24.89,118000.0,19.5109,19.5187,19.4482,19.4952,118000.0
2014-04-21 11:40:00,24.89,24.92,24.84,24.9,102300.0,19.4952,19.5187,19.4561,19.5031,102300.0
2014-04-21 11:45:00,24.9,24.91,24.84,24.86,134300.0,19.5031,19.5109,19.4561,19.4717,134300.0
2014-04-21 11:50:00,24.85,24.87,24.8,24.81,128400.0,19.4639,19.4796,19.4247,19.4326,128400.0
2014-04-21 11:55:00,24.81,24.88,24.8,24.82,248000.0,19.4326,19.4874,19.4247,19.4404,248000.0
2014-04-21 12:00:00,24.82,24.83,24.76,24.76,76100.0,19.4404,19.4482,19.3934,19.3934,76100.0
2014-04-21 12:05:00,24.76,24.84,24.75,24.83,249500.0,19.3934,19.4561,19.3856,19.4482,249500.0
2014-04-21 12:10:00,24.82,24.87,24.79,24.81,107900.0,19.4404,19.4796,19.4169,19.4326,107900.0
2014-04-21 12:15:00,24.81,24.85,24.79,24.8,90700.0,19.4326,19.4639,19.4169,19.4247,90700.0
2014-04-21 12:20:00,24.79,24.79,24.75,24.76,61200.0,19.4169,19.4169,19.3856,19.3934,61200.0
2014-04-21 12:25:00,24.77,24.79,24.7,24.71,87000.0,19.4012,19.4169,19.3464,19.3542,87000.0
2014-04-21 12:30:00,24.71,24.73,24.67,24.71,111100.0,19.3542,19.3699,19.3229,19.3542,111100.0
2014-04-21 12:35:00,24.71,24.79,24.71,24.78,103700.0,19.3542,19.4169,19.3542,19.4091,103700.0
2014-04-21 12:40:00,24.78,24.98,24.78,24.87,242700.0,19.4091,19.5657,19.4091,19.4796,242700.0
2014-04-21 12:45:00,24.87,24.89,24.81,24.81,83100.0,19.4796,19.4952,19.4326,19.4326,83100.0
2014-04-21 12:50:00,24.82,24.86,24.79,24.84,43800.0,19.4404,19.4717,19.4169,19.4561,43800.0
2014-04-21 12:55:00,24.83,24.84,24.65,24.72,130900.0,19.4482,19.4561,19.3073,19.3621,130900.0
2014-04-21 13:00:00,24.74,24.74,24.63,24.69,55500.0,19.3777,19.3777,19.2916,19.3386,55500.0
2014-04-21 13:05:00,24.69,24.71,24.6,24.69,122800.0,19.3386,19.3542,19.2681,19.3386,122800.0
2014-04-21 13:10:00,24.7,24.77,24.7,24.75,102500.0,19.3464,19.4012,19.3464,19.3856,102500.0
2014-04-21 13:15:00,24.75,24.77,24.73,24.73,41800.0,19.3856,19.4012,19.3699,19.3699,41800.0
2014-04-21 13:20:00,24.73,24.78,24.73,24.76,92400.0,19.3699,19.4091,19.3699,19.3934,92400.0
2014-04-21 13:25:00,24.77,24.78,24.72,24.73,40600.0,19.4012,19.4091,19.3621,19.3699,40600.0
2014-04-21 13:30:00,24.74,24.85,24.74,24.85,63900.0,19.3777,19.4639,19.3777,19.4639,63900.0
2014-04-21 13:35:00,24.85,24.85,24.8,24.81,66600.0,19.4639,19.4639,19.4247,19.4326,66600.0
2014-04-21 13:40:00,24.81,24.85,24.8,24.84,53700.0,19.4326,19.4639,19.4247,19.4561,53700.0
2014-04-21 13:45:00,24.84,24.85,24.82,24.85,46000.0,19.4561,19.4639,19.4404,19.4639,46000.0
2014-04-21 13:50:00,24.85,24.86,24.81,24.81,58500.0,19.4639,19.4717,19.4326,19.4326,58500.0
2014-04-21 13:55:00,24.82,24.86,24.81,24.84,90100.0,19.4404,19.4717,19.4326,19.4561,90100.0
2014-04-21 14:00:00,24.84,24.86,24.82,24.82,60000.0,19.4561,19.4717,19.4404,19.4404,60000.0
2014-04-21 14:05:00,24.83,24.85,24.8,24.84,40900.0,19.4482,19.4639,19.4247,19.4561,40900.0
2014-04-21 14:10:00,24.83,24.95,24.8,24.9,151900.0,19.4482,19.5422,19.4247,19.5031,151900.0
2014-04-21 14:15:00,24.91,24.94,24.85,24.9,79800.0,19.5109,19.5344,19.4639,19.5031,79800.0
2014-04-21 14:20:00,24.9,24.91,24.89,24.9,116700.0,19.5031,19.5109,19.4952,19.5031,116700.0
2014-04-21 14:25:00,24.9,25.0,24.89,24.95,160600.0,19.5031,19.5814,19.4952,19.5422,160600.0
2014-04-21 14:30:00,24.95,24.97,24.94,24.95,54000.0,19.5422,19.5579,19.5344,19.5422,54000.0
2014-04-21 14:35:00,24.96,24.96,24.94,24.95,133500.0,19.5501,19.5501,19.5344,19.5422,133500.0
2014-04-21 14:40:00,24.95,24.96,24.95,24.96,27600.0,19.5422,19.5501,19.5422,19.5501,27600.0
2014-04-21 14:45:00,24.95,24.98,24.95,24.96,73100.0,19.5422,19.5657,19.5422,19.5501,73100.0
2014-04-21 14:50:00,24.96,24.98,24.94,24.96,47200.0,19.5501,19.5657,19.5344,19.5501,47200.0
2014-04-21 14:55:00,24.96,24.97,24.95,24.96,46900.0,19.5501,19.5579,19.5422,19.5501,46900.0
2014-04-21 15:00:00,24.96,24.97,24.94,24.95,81100.0,19.5501,19.5579,19.5344,19.5422,81100.0
2014-04-21 15:05:00,24.96,24.97,24.94,24.96,65500.0,19.5501,19.5579,19.5344,19.5501,65500.0
2014-04-21 15:10:00,24.96,24.97,24.94,24.96,50600.0,19.5501,19.5579,19.5344,19.5501,50600.0
2014-04-21 15:15:00,24.96,24.98,24.94,24.98,227200.0,19.5501,19.5657,19.5344,19.5657,227200.0
2014-04-21 15:20:00,24.98,25.03,24.98,25.01,249500.0,19.5657,19.6049,19.5657,19.5892,249500.0
2014-04-21 15:25:00,25.01,25.02,24.97,24.98,180200.0,19.5892,19.5971,19.5579,19.5657,180200.0
2014-04-21 15:30:00,24.99,25.0,24.95,24.98,117200.0,19.5736,19.5814,19.5422,19.5657,117200.0
2014-04-21 15:35:00,24.98,25.02,24.97,25.0,147400.0,19.5657,19.5971,19.5579,19.5814,147400.0
2014-04-21 15:40:00,24.99,25.01,24.97,25.01,244100.0,19.5736,19.5892,19.5579,19.5892,244100.0
2014-04-21 15:45:00,25.0,25.01,24.98,25.01,471500.0,19.5814,19.5892,19.5657,19.5892,471500.0
2014-04-21 15:50:00,25.0,25.04,25.0,25.03,334400.0,19.5814,19.6127,19.5814,19.6049,334400.0
2014-04-21 15:55:00,25.03,25.08,25.01,25.06,919500.0,19.6049,19.6441,19.5892,19.6284,919500.0
2014-04-22 09:30:00,24.98,25.05,24.89,24.93,327700.0,19.5657,19.6206,19.4952,19.5266,327700.0
2014-04-22 09:35:00,24.94,24.94,24.61,24.72,218900.0,19.5344,19.5344,19.2759,19.3621,218900.0
2014-04-22 09:40:00,24.71,24.71,24.58,24.65,153700.0,19.3542,19.3542,19.2524,19.3073,153700.0
2014-04-22 09:45:00,24.65,24.81,24.65,24.67,355500.0,19.3073,19.4326,19.3073,19.3229,355500.0
2014-04-22 09:50:00,24.66,24.69,24.59,24.59,391000.0,19.3151,19.3386,19.2603,19.2603,391000.0
2014-04-22 09:55:00,24.6,24.61,24.32,24.39,390700.0,19.2681,19.2759,19.0488,19.1036,390700.0
2014-04-22 10:00:00,24.39,24.48,24.36,24.48,218700.0,19.1036,19.1741,19.0801,19.1741,218700.0
2014-04-22 10:05:00,24.48,24.59,24.46,24.59,223600.0,19.1741,19.2603,19.1584,19.2603,223600.0
2014-04-22 10:10:00,24.59,24.7,24.58,24.68,212200.0,19.2603,19.3464,19.2524,19.3307,212200.0
2014-04-22 10:15:00,24.68,24.71,24.53,24.54,217000.0,19.3307,19.3542,19.2133,19.2211,217000.0
2014-04-22 10:20:00,24.53,24.57,24.43,24.43,409900.0,19.2133,19.2446,19.1349,19.1349,409900.0
2014-04-22 10:25:00,24.43,24.53,24.42,24.49,133700.0,19.1349,19.2133,19.1271,19.1819,133700.0
2014-04-22 10:30:00,24.49,24.52,24.43,24.49,146300.0,19.1819,19.2054,19.1349,19.1819,146300.0
2014-04-22 10:35:00,24.49,24.51,24.41,24.43,125600.0,19.1819,19.1976,19.1193,19.1349,125600.0
2014-04-22 10:40:00,24.43,24.46,24.37,24.39,152900.0,19.1349,19.1584,19.0879,19.1036,152900.0
2014-04-22 10:45:00,24.38,24.45,24.38,24.4,137100.0,19.0958,19.1506,19.0958,19.1114,137100.0
2014-04-22 10:50:00,24.41,24.5,24.37,24.5,100000.0,19.1193,19.1898,19.0879,19.1898,100000.0
2014-04-22 10:55:00,24.5,24.62,24.5,24.57,151700.0,19.1898,19.2838,19.1898,19.2446,151700.0
2014-04-22 11:00:00,24.57,24.64,24.55,24.64,188200.0,19.2446,19.2994,19.2289,19.2994,188200.0
2014-04-22 11:05:00,24.63,24.66,24.6,24.65,175800.0,19.2916,19.3151,19.2681,19.3073,175800.0
2014-04-22 11:10:00,24.65,24.78,24.64,24.72,305700.0,19.3073,19.4091,19.2994,19.3621,305700.0
2014-04-22 11:15:00,24.72,24.75,24.69,24.72,118000.0,19.3621,19.3856,19.3386,19.3621,118000.0
2014-04-22 11:20:00,24.71,24.75,24.68,24.7,297000.0,19.3542,19.3856,19.3307,19.3464,297000.0
2014-04-22 11:25:00,24.69,24.71,24.66,24.68,301000.0,19.3386,19.3542,19.3151,19.3307,301000.0
2014-04-22 11:30:00,24.68,24.71,24.67,24.68,68500.0,19.3307,19.3542,19.3229,19.3307,68500.0
2014-04-22 11:35:00,24.69,24.69,24.56,24.66,218600.0,19.3386,19.3386,19.2368,19.3151,218600.0
2014-04-22 11:40:00,24.66,24.69,24.65,24.67,96700.0,19.3151,19.3386,19.3073,19.3229,96700.0
2014-04-22 11:45:00,24.66,24.71,24.65,24.71,111900.0,19.3151,19.3542,19.3073,19.3542,111900.0
2014-04-22 11:50:00,24.7,24.72,24.69,24.71,57500.0,19.3464,19.3621,19.3386,19.3542,57500.0
2014-04-22 11:55:00,24.7,24.74,24.67,24.71,59300.0,19.3464,19.3777,19.3229,19.3542,59300.0
2014-04-22 12:00:00,24.71,24.77,24.7,24.77,88500.0,19.3542,19.4012,19.3464,19.4012,88500.0
2014-04-22 12:05:00,24.76,24.84,24.76,24.83,54000.0,19.3934,19.4561,19.3934,19.4482,54000.0
2014-04-22 12:10:00,24.83,24.91,24.81,24.89,112100.0,19.4482,19.5109,19.4326,19.4952,112100.0
2014-04-22 12:15:00,24.89,24.94,24.89,24.89,136900.0,19.4952,19.5344,19.4952,19.4952,136900.0
2014-04-22 12:20:00,24.9,24.91,24.87,24.91,68500.0,19.5031,19.5109,19.4796,19.5109,68500.0
2014-04-22 12:25:00,24.91,24.94,24.89,24.94,80600.0,19.5109,19.5344,19.4952,19.5344,80600.0
2014-04-22 12:30:00,24.94,24.94,24.83,24.83,55000.0,19.5344,19.5344,19.4482,19.4482,55000.0
2014-04-22 12:35:00,24.84,24.85,24.82,24.84,106600.0,19.4561,19.4639,19.4404,19.4561,106600.0
2014-04-22 12:40:00,24.84,24.87,24.81,24.87,81100.0,19.4561,19.4796,19.4326,19.4796,81100.0
2014-04-22 12:45:00,24.86,24.86,24.8,24.82,32900.0,19.4717,19.4717,19.4247,19.4404,32900.0
2014-04-22 12:50:00,24.83,24.83,24.79,24.8,49400.0,19.4482,19.4482,19.4169,19.4247,49400.0
2014-04-22 12:55:00,24.8,24.81,24.78,24.78,25800.0,19.4247,19.4326,19.4091,19.4091,25800.0
2014-04-22 13:00:00,24.77,24.82,24.77,24.82,122000.0,19.4012,19.4404,19.4012,19.4404,122000.0
2014-04-22 13:05:00,24.82,24.82,24.79,24.82,41900.0,19.4404,19.4404,19.4169,19.4404,41900.0
2014-04-22 13:10:00,24.82,24.83,24.79,24.8,39000.0,19.4404,19.4482,19.4169,19.4247,39000.0
2014-04-22 13:15:00,24.8,24.81,24.77,24.8,90200.0,19.4247,19.4326,19.4012,19.4247,90200.0
2014-04-22 13:20:00,24.8,24.83,24.78,24.8,53600.0,19.4247,19.4482,19.4091,19.4247,53600.0
2014-04-22 13:25:00,24.81,24.83,24.78,24.82,64400.0,19.4326,19.4482,19.4091,19.4404,64400.0
2014-04-22 13:30:00,24.83,24.83,24.79,24.79,67600.0,19.4482,19.4482,19.4169,19.4169,67600.0
2014-04-22 13:35:00,24.8,24.84,24.79,24.83,98600.0,19.4247,19.4561,19.4169,19.4482,98600.0
2014-04-22 13:40:00,24.83,25.17,24.83,24.95,1211000.0,19.4482,19.7145,19.4482,19.5422,1211000.0
2014-04-22 13:45:00,24.95,24.98,24.91,24.93,76300.0,19.5422,19.5657,19.5109,19.5266,76300.0
2014-04-22 13:50:00,24.93,24.98,24.91,24.94,83100.0,19.5266,19.5657,19.5109,19.5344,83100.0
2014-04-22 13:55:00,24.94,24.96,24.9,24.91,35600.0,19.5344,19.5501,19.5031,19.5109,35600.0
2014-04-22 14:00:00,24.91,24.97,24.9,24.96,109100.0,19.5109,19.5579,19.5031,19.5501,109100.0
2014-04-22 14:05:00,24.96,25.06,24.95,25.06,127000.0,19.5501,19.6284,19.5422,19.6284,127000.0
2014-04-22 14:10:00,25.05,25.16,25.04,25.11,178500.0,19.6206,19.7067,19.6127,19.6675,178500.0
2014-04-22 14:15:00,25.12,25.2,25.11,25.18,142000.0,19.6754,19.738,19.6675,19.7224,142000.0
2014-04-22 14:20:00,25.19,25.2,25.14,25.14,53800.0,19.7302,19.738,19.691,19.691,53800.0
2014-04-22 14:25:00,25.15,25.15,25.11,25.11,68700.0,19.6989,19.6989,19.6675,19.6675,68700.0
2014-04-22 14:30:00,25.12,25.15,25.1,25.15,71100.0,19.6754,19.6989,19.6597,19.6989,71100.0
2014-04-22 14:35:00,25.14,25.19,25.12,25.13,123100.0,19.691,19.7302,19.6754,19.6832,123100.0
2014-04-22 14:40:00,25.13,25.17,25.11,25.11,71300.0,19.6832,19.7145,19.6675,19.6675,71300.0
2014-04-22 14:45:00,25.11,25.13,25.09,25.11,115600.0,19.6675,19.6832,19.6519,19.6675,115600.0
2014-04-22 14:50:00,25.1,25.12,25.08,25.09,122600.0,19.6597,19.6754,19.6441,19.6519,122600.0
2014-04-22 14:55:00,25.08,25.09,25.03,25.06,86200.0,19.6441,19.6519,19.6049,19.6284,86200.0
2014-04-22 15:00:00,25.06,25.08,25.04,25.05,93900.0,19.6284,19.6441,19.6127,19.6206,93900.0
2014-04-22 15:05:00,25.06,25.06,25.0,25.01,81200.0,19.6284,19.6284,19.5814,19.5892,81200.0
2014-04-22 15:10:00,25.0,25.02,24.96,24.98,83400.0,19.5814,19.5971,19.5501,19.5657,83400.0
2014-04-22 15:15:00,24.98,24.98,24.93,24.96,90800.0,19.5657,19.5657,19.5266,19.5501,90800.0
2014-04-22 15:20:00,24.95,25.0,24.95,25.0,75800.0,19.5422,19.5814,19.5422,19.5814,75800.0
2014-04-22 15:25:00,25.0,25.03,24.99,25.0,164000.0,19.5814,19.6049,19.5736,19.5814,164000.0
2014-04-22 15:30:00,25.0,25.03,24.97,25.03,161700.0,19.5814,19.6049,19.5579,19.6049,161700.0
2014-04-22 15:35:00,25.02,25.07,25.01,25.02,141700.0,19.5971,19.6362,19.5892,19.5971,141700.0
2014-04-22 15:40:00,25.03,25.05,25.0,25.02,149700.0,19.6049,19.6206,19.5814,19.5971,149700.0
2014-04-22 15:45:00,25.02,25.03,24.98,25.02,284500.0,19.5971,19.6049,19.5657,19.5971,284500.0
2014-04-22 15:50:00,25.03,25.08,25.01,25.08,361800.0,19.6049,19.6441,19.5892,19.6441,361800.0
2014-04-22 15:55:00,25.08,25.08,25.02,25.05,660800.0,19.6441,19.6441,19.5971,19.6206,660800.0
2014-04-23 09:30:00,25.0,25.11,24.97,25.1,142300.0,19.5814,19.6675,19.5579,19.6597,142300.0
2014-04-23 09:35:00,25.09,25.18,25.05,25.07,107800.0,19.6519,19.7224,19.6206,19.6362,107800.0
2014-04-23 09:40:00,25.07,25.22,25.07,25.21,92400.0,19.6362,19.7537,19.6362,19.7459,92400.0
2014-04-23 09:45:00,25.22,25.45,25.17,25.41,386800.0,19.7537,19.9339,19.7145,19.9025,386800.0
2014-04-23 09:50:00,25.41,25.41,25.26,25.29,123900.0,19.9025,19.9025,19.785,19.8085,123900.0
2014-04-23 09:55:00,25.28,25.49,25.28,25.46,197800.0,19.8007,19.9652,19.8007,19.9417,197800.0
2014-04-23 10:00:00,25.47,25.59,25.41,25.41,218400.0,19.9495,20.0435,19.9025,19.9025,218400.0
2014-04-23 10:05:00,25.4,25.44,25.38,25.39,71500.0,19.8947,19.926,19.879,19.8869,71500.0
2014-04-23 10:10:00,25.4,25.44,25.35,25.36,89200.0,19.8947,19.926,19.8555,19.8634,89200.0
2014-04-23 10:15:00,25.36,25.44,25.36,25.41,65500.0,19.8634,19.926,19.8634,19.9025,65500.0
2014-04-23 10:20:00,25.41,25.43,25.36,25.42,103300.0,19.9025,19.9182,19.8634,19.9104,103300.0
2014-04-23 10:25:00,25.42,25.49,25.38,25.48,125700.0,19.9104,19.9652,19.879,19.9574,125700.0
2014-04-23 10:30:00,25.48,25.48,25.36,25.38,145700.0,19.9574,19.9574,19.8634,19.879,145700.0
2014-04-23 10:35:00,25.38,25.49,25.38,25.48,168400.0,19.879,19.9652,19.879,19.9574,168400.0
2014-04-23 10:40:00,25.47,25.55,25.43,25.52,420100.0,19.9495,20.0122,19.9182,19.9887,420100.0
2014-04-23 10:45:00,25.52,25.61,25.51,25.59,146100.0,19.9887,20.0592,19.9809,20.0435,146100.0
2014-04-23 10:50:00,25.59,25.64,25.57,25.61,221300.0,20.0435,20.0827,20.0278,20.0592,221300.0
2014-04-23 10:55:00,25.6,25.72,25.6,25.7,194900.0,20.0513,20.1453,20.0513,20.1297,194900.0
2014-04-23 11:00:00,25.7,25.71,25.67,25.68,130500.0,20.1297,20.1375,20.1062,20.114,130500.0
2014-04-23 11:05:00,25.68,25.7,25.68,25.68,100800.0,20.114,20.1297,20.114,20.114,100800.0
2014-04-23 11:10:00,25.68,25.72,25.68,25.72,111700.0,20.114,20.1453,20.114,20.1453,111700.0
2014-04-23 11:15:00,25.73,25.77,25.7,25.77,135800.0,20.1532,20.1845,20.1297,20.1845,135800.0
2014-04-23 11:20:00,25.77,25.79,25.76,25.78,135600.0,20.1845,20.2002,20.1767,20.1923,135600.0
2014-04-23 11:25:00,25.77,25.81,25.74,25.76,189500.0,20.1845,20.2158,20.161,20.1767,189500.0
2014-04-23 11:30:00,25.75,25.8,25.69,25.8,105800.0,20.1688,20.208,20.1218,20.208,105800.0
2014-04-23 11:35:00,25.79,25.79,25.7,25.74,43400.0,20.2002,20.2002,20.1297,20.161,43400.0
2014-04-23 11:40:00,25.75,25.75,25.65,25.68,45700.0,20.1688,20.1688,20.0905,20.114,45700.0
2014-04-23 11:45:00,25.68,25.72,25.66,25.69,45800.0,20.114,20.1453,20.0983,20.1218,45800.0
2014-04-23 11:50:00,25.7,25.78,25.69,25.78,45900.0,20.1297,20.1923,20.1218,20.1923,45900.0
2014-04-23 11:55:00,25.77,25.82,25.75,25.76,118000.0,20.1845,20.2237,20.1688,20.1767,118000.0
2014-04-23 12:00:00,25.75,25.87,25.74,25.87,105600.0,20.1688,20.2628,20.161,20.2628,105600.0
2014-04-23 12:05:00,25.87,25.97,25.86,25.9,185700.0,20.2628,20.3411,20.255,20.2863,185700.0
2014-04-23 12:10:00,25.9,25.98,25.89,25.95,139300.0,20.2863,20.349,20.2785,20.3255,139300.0
2014-04-23 12:15:00,25.95,25.97,25.86,25.87,94600.0,20.3255,20.3411,20.255,20.2628,94600.0
2014-04-23 12:20:00,25.87,25.89,25.8,25.82,174000.0,20.2628,20.2785,20.208,20.2237,174000.0
2014-04-23 12:25:00,25.81,25.95,25.8,25.95,64000.0,20.2158,20.3255,20.208,20.3255,64000.0
2014-04-23 12:30:00,25.95,25.97,25.85,25.85,86200.0,20.3255,20.3411,20.2472,20.2472,86200.0
2014-04-23 12:35:00,25.86,25.91,25.84,25.85,78100.0,20.255,20.2942,20.2393,20.2472,78100.0
2014-04-23 12:40:00,25.85,25.9,25.83,25.86,63400.0,20.2472,20.2863,20.2315,20.255,63400.0
2014-04-23 12:45:00,25.86,25.9,25.86,25.88,32500.0,20.255,20.2863,20.255,20.2707,32500.0
2014-04-23 12:50:00,25.88,25.89,25.87,25.88,120900.0,20.2707,20.2785,20.2628,20.2707,120900.0
2014-04-23 12:55:00,25.88,25.88,25.8,25.84,94900.0,20.2707,20.2707,20.208,20.2393,94900.0
2014-04-23 13:00:00,25.84,25.86,25.8,25.81,63300.0,20.2393,20.255,20.208,20.2158,63300.0
2014-04-23 13:05:00,25.81,25.84,25.72,25.83,168800.0,20.2158,20.2393,20.1453,20.2315,168800.0
2014-04-23 13:10:00,25.83,25.88,25.82,25.84,59200.0,20.2315,20.2707,20.2237,20.2393,59200.0
2014-04-23 13:15:00,25.84,25.88,25.84,25.88,47700.0,20.2393,20.2707,20.2393,20.2707,47700.0
2014-04-23 13:20:00,25.88,25.94,25.87,25.92,89200.0,20.2707,20.3177,20.2628,20.302,89200.0
2014-04-23 13:25:00,25.93,26.0,25.93,25.99,116500.0,20.3098,20.3646,20.3098,20.3568,116500.0
2014-04-23 13:30:00,25.98,25.99,25.91,25.92,77000.0,20.349,20.3568,20.2942,20.302,77000.0
2014-04-23 13:35:00,25.92,25.94,25.85,25.86,73000.0,20.302,20.3177,20.2472,20.255,73000.0
2014-04-23 13:40:00,25.86,25.93,25.85,25.89,40500.0,20.255,20.3098,20.2472,20.2785,40500.0
2014-04-23 13:45:00,25.89,25.94,25.89,25.94,127300.0,20.2785,20.3177,20.2785,20.3177,127300.0
2014-04-23 13:50:00,25.94,26.02,25.93,26.0,217900.0,20.3177,20.3803,20.3098,20.3646,217900.0
2014-04-23 13:55:00,26.0,26.12,26.0,26.1,183300.0,20.3646,20.4586,20.3646,20.443,183300.0
2014-04-23 14:00:00,26.1,26.18,26.09,26.17,144000.0,20.443,20.5056,20.4351,20.4978,144000.0
2014-04-23 14:05:00,26.17,26.24,26.17,26.24,154400.0,20.4978,20.5526,20.4978,20.5526,154400.0
2014-04-23 14:10:00,26.23,26.25,26.2,26.2,122900.0,20.5448,20.5605,20.5213,20.5213,122900.0
2014-04-23 14:15:00,26.2,26.22,26.18,26.18,130700.0,20.5213,20.537,20.5056,20.5056,130700.0
2014-04-23 14:20:00,26.18,26.19,26.13,26.14,66600.0,20.5056,20.5135,20.4665,20.4743,66600.0
2014-04-23 14:25:00,26.15,26.21,26.15,26.19,119600.0,20.4821,20.5291,20.4821,20.5135,119600.0
2014-04-23 14:30:00,26.18,26.24,26.15,26.24,101200.0,20.5056,20.5526,20.4821,20.5526,101200.0
2014-04-23 14:35:00,26.24,26.26,26.16,26.21,145000.0,20.5526,20.5683,20.49,20.5291,145000.0
2014-04-23 14:40:00,26.21,26.26,26.15,26.15,118700.0,20.5291,20.5683,20.4821,20.4821,118700.0
2014-04-23 14:45:00,26.16,26.23,26.15,26.18,96900.0,20.49,20.5448,20.4821,20.5056,96900.0
2014-04-23 14:50:00,26.18,26.2,26.1,26.1,120400.0,20.5056,20.5213,20.443,20.443,120400.0
2014-04-23 14:55:00,26.1,26.12,26.05,26.07,95800.0,20.443,20.4586,20.4038,20.4195,95800.0
2014-04-23 15:00:00,26.07,26.11,26.06,26.11,69000.0,20.4195,20.4508,20.4116,20.4508,69000.0
2014-04-23 15:05:00,26.11,26.12,26.08,26.09,65800.0,20.4508,20.4586,20.4273,20.4351,65800.0
2014-04-23 15:10:00,26.1,26.13,26.09,26.12,56100.0,20.443,20.4665,20.4351,20.4586,56100.0
2014-04-23 15:15:00,26.12,26.16,26.11,26.11,70100.0,20.4586,20.49,20.4508,20.4508,70100.0
2014-04-23 15:20:00,26.12,26.13,25.96,25.97,140700.0,20.4586,20.4665,20.3333,20.3411,140700.0
2014-04-23 15:25:00,25.96,26.07,25.94,26.06,199200.0,20.3333,20.4195,20.3177,20.4116,199200.0
2014-04-23 15:30:00,26.07,26.09,26.0,26.01,112900.0,20.4195,20.4351,20.3646,20.3725,112900.0
2014-04-23 15:35:00,26.0,26.03,25.99,26.0,161300.0,20.3646,20.3881,20.3568,20.3646,161300.0
2014-04-23 15:40:00,26.0,26.0,25.94,25.99,191200.0,20.3646,20.3646,20.3177,20.3568,191200.0
2014-04-23 15:45:00,25.99,25.99,25.9,25.95,315800.0,20.3568,20.3568,20.2863,20.3255,315800.0
2014-04-23 15:50:00,25.95,26.04,25.95,26.04,419300.0,20.3255,20.396,20.3255,20.396,419300.0
2014-04-23 15:55:00,26.03,26.04,25.91,25.93,917400.0,20.3881,20.396,20.2942,20.3098,917400.0
2014-04-24 09:30:00,25.62,25.62,25.36,25.41,409700.0,20.067,20.067,19.8634,19.9025,409700.0
2014-04-24 09:35:00,25.4,25.45,25.27,25.37,265900.0,19.8947,19.9339,19.7929,19.8712,265900.0
2014-04-24 09:40:00,25.37,25.57,25.37,25.45,192700.0,19.8712,20.0278,19.8712,19.9339,192700.0
2014-04-24 09:45:00,25.45,25.8,25.44,25.73,450700.0,19.9339,20.208,19.926,20.1532,450700.0
2014-04-24 09:50:00,25.73,25.75,25.56,25.69,207400.0,20.1532,20.1688,20.02,20.1218,207400.0
2014-04-24 09:55:00,25.69,25.72,25.57,25.63,225200.0,20.1218,20.1453,20.0278,20.0748,225200.0
2014-04-24 10:00:00,25.63,25.72,25.63,25.7,141100.0,20.0748,20.1453,20.0748,20.1297,141100.0
2014-04-24 10:05:00,25.7,25.78,25.66,25.74,182700.0,20.1297,20.1923,20.0983,20.161,182700.0
2014-04-24 10:10:00,25.73,25.78,25.64,25.66,236900.0,20.1532,20.1923,20.0827,20.0983,236900.0
2014-04-24 10:15:00,25.66,25.67,25.55,25.62,369600.0,20.0983,20.1062,20.0122,20.067,369600.0
2014-04-24 10:20:00,25.62,25.62,25.52,25.53,160200.0,20.067,20.067,19.9887,19.9965,160200.0
2014-04-24 10:25:00,25.52,25.52,25.36,25.39,367100.0,19.9887,19.9887,19.8634,19.8869,367100.0
2014-04-24 10:30:00,25.39,25.44,25.36,25.42,235900.0,19.8869,19.926,19.8634,19.9104,235900.0
2014-04-24 10:35:00,25.41,25.42,25.34,25.36,192100.0,19.9025,19.9104,19.8477,19.8634,192100.0
2014-04-24 10:40:00,25.35,25.39,25.31,25.31,174400.0,19.8555,19.8869,19.8242,19.8242,174400.0
2014-04-24 10:45:00,25.31,25.39,25.3,25.36,110500.0,19.8242,19.8869,19.8164,19.8634,110500.0
2014-04-24 10:50:00,25.36,25.42,25.3,25.42,234400.0,19.8634,19.9104,19.8164,19.9104,234400.0
2014-04-24 10:55:00,25.42,25.48,25.39,25.4,112400.0,19.9104,19.9574,19.8869,19.8947,112400.0
2014-04-24 11:00:00,25.4,25.44,25.36,25.39,114000.0,19.8947,19.926,19.8634,19.8869,114000.0
2014-04-24 11:05:00,25.39,25.45,25.38,25.45,87500.0,19.8869,19.9339,19.879,19.9339,87500.0
2014-04-24 11:10:00,25.45,25.5,25.44,25.44,107700.0,19.9339,19.973,19.926,19.926,107700.0
2014-04-24 11:15:00,25.45,25.49,25.44,25.44,72800.0,19.9339,19.9652,19.926,19.926,72800.0
2014-04-24 11:20:00,25.44,25.47,25.4,25.42,104200.0,19.926,19.9495,19.8947,19.9104,104200.0
2014-04-24 11:25:00,25.42,25.47,25.42,25.44,41900.0,19.9104,19.9495,19.9104,19.926,41900.0
2014-04-24 11:30:00,25.45,25.54,25.45,25.5,155400.0,19.9339,20.0043,19.9339,19.973,155400.0
2014-04-24 11:35:00,25.51,25.53,25.47,25.49,74100.0,19.9809,19.9965,19.9495,19.9652,74100.0
2014-04-24 11:40:00,25.49,25.54,25.48,25.49,82900.0,19.9652,20.0043,19.9574,19.9652,82900.0
2014-04-24 11:45:00,25.49,25.55,25.48,25.53,109800.0,19.9652,20.0122,19.9574,19.9965,109800.0
2014-04-24 11:50:00,25.54,25.55,25.51,25.52,71700.0,20.0043,20.0122,19.9809,19.9887,71700.0
2014-04-24 11:55:00,25.52,25.55,25.5,25.51,116400.0,19.9887,20.0122,19.973,19.9809,116400.0
2014-04-24 12:00:00,25.51,25.58,25.5,25.51,126000.0,19.9809,20.0357,19.973,19.9809,126000.0
2014-04-24 12:05:00,25.51,25.56,25.51,25.52,60500.0,19.9809,20.02,19.9809,19.9887,60500.0
2014-04-24 12:10:00,25.52,25.59,25.51,25.54,76700.0,19.9887,20.0435,19.9809,20.0043,76700.0
2014-04-24 12:15:00,25.53,25.54,25.5,25.5,34200.0,19.9965,20.0043,19.973,19.973,34200.0
2014-04-24 12:20:00,25.51,25.51,25.48,25.48,37500.0,19.9809,19.9809,19.9574,19.9574,37500.0
2014-04-24 12:25:00,25.49,25.6,25.48,25.6,199800.0,19.9652,20.0513,19.9574,20.0513,199800.0
2014-04-24 12:30:00,25.6,25.69,25.59,25.6,85700.0,20.0513,20.1218,20.0435,20.0513,85700.0
2014-04-24 12:35:00,25.61,25.67,25.58,25.63,103300.0,20.0592,20.1062,20.0357,20.0748,103300.0
2014-04-24 12:40:00,25.62,25.64,25.5,25.5,42600.0,20.067,20.0827,19.973,19.973,42600.0
2014-04-24 12:45:00,25.5,25.58,25.5,25.55,85200.0,19.973,20.0357,19.973,20.0122,85200.0
2014-04-24 12:50:00,25.54,25.59,25.53,25.54,43100.0,20.0043,20.0435,19.9965,20.0043,43100.0
2014-04-24 12:55:00,25.54,25.54,25.46,25.47,49800.0,20.0043,20.0043,19.9417,19.9495,49800.0
2014-04-24 13:00:00,25.48,25.49,25.43,25.44,64600.0,19.9574,19.9652,19.9182,19.926,64600.0
2014-04-24 13:05:00,25.44,25.45,25.41,25.45,76500.0,19.926,19.9339,19.9025,19.9339,76500.0
2014-04-24 13:10:00,25.45,25.49,25.42,25.48,59400.0,19.9339,19.9652,19.9104,19.9574,59400.0
2014-04-24 13:15:00,25.48,25.56,25.45,25.5,107900.0,19.9574,20.02,19.9339,19.973,107900.0
2014-04-24 13:20:00,25.5,25.51,25.46,25.46,47400.0,19.973,19.9809,19.9417,19.9417,47400.0
2014-04-24 13:25:00,25.47,25.47,25.37,25.37,70900.0,19.9495,19.9495,19.8712,19.8712,70900.0
2014-04-24 13:30:00,25.38,25.45,25.37,25.42,67200.0,19.879,19.9339,19.8712,19.9104,67200.0
2014-04-24 13:35:00,25.42,25.43,25.36,25.4,95900.0,19.9104,19.9182,19.8634,19.8947,95900.0
2014-04-24 13:40:00,25.4,25.48,25.4,25.43,127800.0,19.8947,19.9574,19.8947,19.9182,127800.0
2014-04-24 13:45:00,25.43,25.46,25.31,25.31,173500.0,19.9182,19.9417,19.8242,19.8242,173500.0
2014-04-24 13:50:00,25.32,25.46,25.3,25.46,126700.0,19.832,19.9417,19.8164,19.9417,126700.0
2014-04-24 13:55:00,25.45,25.48,25.43,25.45,67700.0,19.9339,19.9574,19.9182,19.9339,67700.0
2014-04-24 14:00:00,25.45,25.47,25.41,25.43,88200.0,19.9339,19.9495,19.9025,19.9182,88200.0
2014-04-24 14:05:00,25.43,25.44,25.31,25.36,114900.0,19.9182,19.926,19.8242,19.8634,114900.0
2014-04-24 14:10:00,25.37,25.41,25.33,25.41,115800.0,19.8712,19.9025,19.8399,19.9025,115800.0
2014-04-24 14:15:00,25.41,25.42,25.34,25.37,102300.0,19.9025,19.9104,19.8477,19.8712,102300.0
2014-04-24 14:20:00,25.37,25.48,25.37,25.4,78900.0,19.8712,19.9574,19.8712,19.8947,78900.0
2014-04-24 14:25:00,25.4,25.45,25.4,25.44,37600.0,19.8947,19.9339,19.8947,19.926,37600.0
2014-04-24 14:30:00,25.44,25.45,25.42,25.45,28600.0,19.926,19.9339,19.9104,19.9339,28600.0
2014-04-24 14:35:00,25.45,25.46,25.41,25.45,71500.0,19.9339,19.9417,19.9025,19.9339,71500.0
2014-04-24 14:40:00,25.45,25.47,25.43,25.44,41200.0,19.9339,19.9495,19.9182,19.926,41200.0
2014-04-24 14:45:00,25.43,25.44,25.38,25.38,74700.0,19.9182,19.926,19.879,19.879,74700.0
2014-04-24 14:50:00,25.38,25.39,25.34,25.38,72200.0,19.879,19.8869,19.8477,19.879,72200.0
2014-04-24 14:55:00,25.38,25.43,25.37,25.42,77800.0,19.879,19.9182,19.8712,19.9104,77800.0
2014-04-24 15:00:00,25.43,25.43,25.4,25.43,47500.0,19.9182,19.9182,19.8947,19.9182,47500.0
2014-04-24 15:05:00,25.43,25.43,25.38,25.39,49300.0,19.9182,19.9182,19.879,19.8869,49300.0
2014-04-24 15:10:00,25.39,25.42,25.38,25.39,47900.0,19.8869,19.9104,19.879,19.8869,47900.0
2014-04-24 15:15:00,25.39,25.41,25.37,25.4,95500.0,19.8869,19.9025,19.8712,19.8947,95500.0
2014-04-24 15:20:00,25.4,25.42,25.36,25.42,85500.0,19.8947,19.9104,19.8634,19.9104,85500.0
2014-04-24 15:25:00,25.42,25.46,25.41,25.43,122200.0,19.9104,19.9417,19.9025,19.9182,122200.0
2014-04-24 15:30:00,25.42,25.44,25.38,25.38,140600.0,19.9104,19.926,19.879,19.879,140600.0
2014-04-24 15:35:00,25.38,25.4,25.36,25.4,139800.0,19.879,19.8947,19.8634,19.8947,139800.0
2014-04-24 15:40:00,25.39,25.44,25.39,25.44,118200.0,19.8869,19.926,19.8869,19.926,118200.0
2014-04-24 15:45:00,25.44,25.5,25.42,25.49,219100.0,19.926,19.973,19.9104,19.9652,219100.0
2014-04-24 15:50:00,25.49,25.5,25.41,25.42,351600.0,19.9652,19.973,19.9025,19.9104,351600.0
2014-04-24 15:55:00,25.43,25.49,25.4,25.49,676800.0,19.9182,19.9652,19.8947,19.9652,676800.0
2014-04-25 09:30:00,25.69,25.95,25.61,25.77,383100.0,20.1218,20.3255,20.0592,20.1845,383100.0
2014-04-25 09:35:00,25.75,26.34,25.74,26.24,416000.0,20.1688,20.631,20.161,20.5526,416000.0
2014-04-25 09:40:00,26.24,26.37,26.15,26.23,268900.0,20.5526,20.6545,20.4821,20.5448,268900.0
2014-04-25 09:45:00,26.23,26.39,26.2,26.37,302800.0,20.5448,20.6701,20.5213,20.6545,302800.0
2014-04-25 09:50:00,26.37,26.46,26.35,26.39,201600.0,20.6545,20.7249,20.6388,20.6701,201600.0
2014-04-25 09:55:00,26.38,26.39,26.25,26.34,207800.0,20.6623,20.6701,20.5605,20.631,207800.0
2014-04-25 10:00:00,26.32,26.38,26.21,26.21,178400.0,20.6153,20.6623,20.5291,20.5291,178400.0
2014-04-25 10:05:00,26.21,26.25,26.05,26.09,170200.0,20.5291,20.5605,20.4038,20.4351,170200.0
2014-04-25 10:10:00,26.09,26.38,26.09,26.36,213100.0,20.4351,20.6623,20.4351,20.6466,213100.0
2014-04-25 10:15:00,26.36,26.36,26.18,26.2,159600.0,20.6466,20.6466,20.5056,20.5213,159600.0
2014-04-25 10:20:00,26.21,26.28,26.17,26.2,193700.0,20.5291,20.584,20.4978,20.5213,193700.0
2014-04-25 10:25:00,26.21,26.26,26.19,26.22,229300.0,20.5291,20.5683,20.5135,20.537,229300.0
2014-04-25 10:30:00,26.23,26.23,26.05,26.11,114600.0,20.5448,20.5448,20.4038,20.4508,114600.0
2014-04-25 10:35:00,26.12,26.17,26.08,26.09,114000.0,20.4586,20.4978,20.4273,20.4351,114000.0
2014-04-25 10:40:00,26.09,26.1,26.0,26.0,104800.0,20.4351,20.443,20.3646,20.3646,104800.0
2014-04-25 10:45:00,26.01,26.1,25.95,26.06,203500.0,20.3725,20.443,20.3255,20.4116,203500.0
2014-04-25 10:50:00,26.05,26.16,26.0,26.15,218700.0,20.4038,20.49,20.3646,20.4821,218700.0
2014-04-25 10:55:00,26.14,26.17,26.04,26.05,281800.0,20.4743,20.4978,20.396,20.4038,281800.0
2014-04-25 11:00:00,26.04,26.1,26.0,26.1,117700.0,20.396,20.443,20.3646,20.443,117700.0
2014-04-25 11:05:00,26.1,26.12,25.98,25.98,205700.0,20.443,20.4586,20.349,20.349,205700.0
2014-04-25 11:10:00,25.98,26.0,25.9,25.92,92200.0,20.349,20.3646,20.2863,20.302,92200.0
2014-04-25 11:15:00,25.91,26.01,25.91,25.98,55100.0,20.2942,20.3725,20.2942,20.349,55100.0
2014-04-25 11:20:00,25.98,26.08,25.96,26.08,40300.0,20.349,20.4273,20.3333,20.4273,40300.0
2014-04-25 11:25:00,26.09,26.17,26.08,26.09,87500.0,20.4351,20.4978,20.4273,20.4351,87500.0
2014-04-25 11:30:00,26.1,26.1,26.01,26.02,116500.0,20.443,20.443,20.3725,20.3803,116500.0
2014-04-25 11:35:00,26.02,26.04,25.94,26.03,153600.0,20.3803,20.396,20.3177,20.3881,153600.0
2014-04-25 11:40:00,26.03,26.08,25.97,26.02,74700.0,20.3881,20.4273,20.3411,20.3803,74700.0
2014-04-25 11:45:00,26.03,26.03,25.96,26.01,60900.0,20.3881,20.3881,20.3333,20.3725,60900.0
2014-04-25 11:50:00,26.01,26.08,26.01,26.08,32100.0,20.3725,20.4273,20.3725,20.4273,32100.0
2014-04-25 11:55:00,26.08,26.11,26.08,26.1,58600.0,20.4273,20.4508,20.4273,20.443,58600.0
2014-04-25 12:00:00,26.11,26.13,26.09,26.11,60400.0,20.4508,20.4665,20.4351,20.4508,60400.0
2014-04-25 12:05:00,26.11,26.12,26.09,26.1,26600.0,20.4508,20.4586,20.4351,20.443,26600.0
2014-04-25 12:10:00,26.1,26.11,26.04,26.07,35200.0,20.443,20.4508,20.396,20.4195,35200.0
2014-04-25 12:15:00,26.08,26.11,26.07,26.08,27700.0,20.4273,20.4508,20.4195,20.4273,27700.0
2014-04-25 12:20:00,26.09,26.09,26.04,26.06,42600.0,20.4351,20.4351,20.396,20.4116,42600.0
2014-04-25 12:25:00,26.06,26.1,26.04,26.1,31900.0,20.4116,20.443,20.396,20.443,31900.0
2014-04-25 12:30:00,26.1,26.2,26.07,26.2,60000.0,20.443,20.5213,20.4195,20.5213,60000.0
2014-04-25 12:35:00,26.2,26.23,26.19,26.2,72200.0,20.5213,20.5448,20.5135,20.5213,72200.0
2014-04-25 12:40:00,26.2,26.2,26.12,26.16,30800.0,20.5213,20.5213,20.4586,20.49,30800.0
2014-04-25 12:45:00,26.16,26.21,26.14,26.17,41500.0,20.49,20.5291,20.4743,20.4978,41500.0
2014-04-25 12:50:00,26.18,26.2,26.14,26.17,20600.0,20.5056,20.5213,20.4743,20.4978,20600.0
2014-04-25 12:55:00,26.17,26.18,26.16,26.18,6100.0,20.4978,20.5056,20.49,20.5056,6100.0
2014-04-25 13:00:00,26.18,26.19,26.13,26.16,61100.0,20.5056,20.5135,20.4665,20.49,61100.0
2014-04-25 13:05:00,26.16,26.17,26.13,26.16,22500.0,20.49,20.4978,20.4665,20.49,22500.0
2014-04-25 13:10:00,26.17,26.17,26.16,26.17,13500.0,20.4978,20.4978,20.49,20.4978,13500.0
2014-04-25 13:15:00,26.16,26.17,26.07,26.09,64000.0,20.49,20.4978,20.4195,20.4351,64000.0
2014-04-25 13:20:00,26.09,26.09,26.05,26.08,29600.0,20.4351,20.4351,20.4038,20.4273,29600.0
2014-04-25 13:25:00,26.08,26.09,26.05,26.06,21800.0,20.4273,20.4351,20.4038,20.4116,21800.0
2014-04-25 13:30:00,26.05,26.05,25.93,25.95,68400.0,20.4038,20.4038,20.3098,20.3255,68400.0
2014-04-25 13:35:00,25.95,25.95,25.91,25.94,45600.0,20.3255,20.3255,20.2942,20.3177,45600.0
2014-04-25 13:40:00,25.94,25.95,25.89,25.95,79000.0,20.3177,20.3255,20.2785,20.3255,79000.0
2014-04-25 13:45:00,25.95,26.0,25.94,26.0,31600.0,20.3255,20.3646,20.3177,20.3646,31600.0
2014-04-25 13:50:00,26.0,26.04,25.97,26.01,305900.0,20.3646,20.396,20.3411,20.3725,305900.0
2014-04-25 13:55:00,26.02,26.09,26.0,26.09,45100.0,20.3803,20.4351,20.3646,20.4351,45100.0
2014-04-25 14:00:00,26.09,26.12,26.07,26.09,34100.0,20.4351,20.4586,20.4195,20.4351,34100.0
2014-04-25 14:05:00,26.09,26.17,26.09,26.12,124400.0,20.4351,20.4978,20.4351,20.4586,124400.0
2014-04-25 14:10:00,26.13,26.19,26.08,26.18,114000.0,20.4665,20.5135,20.4273,20.5056,114000.0
2014-04-25 14:15:00,26.18,26.29,26.18,26.24,243500.0,20.5056,20.5918,20.5056,20.5526,243500.0
2014-04-25 14:20:00,26.24,26.28,26.21,26.27,44400.0,20.5526,20.584,20.5291,20.5761,44400.0
2014-04-25 14:25:00,26.28,26.28,26.23,26.24,44200.0,20.584,20.584,20.5448,20.5526,44200.0
2014-04-25 14:30:00,26.24,26.24,26.17,26.23,125300.0,20.5526,20.5526,20.4978,20.5448,125300.0
2014-04-25 14:35:00,26.24,26.27,26.2,26.21,92400.0,20.5526,20.5761,20.5213,20.5291,92400.0
2014-04-25 14:40:00,26.2,26.22,26.16,26.19,39100.0,20.5213,20.537,20.49,20.5135,39100.0
2014-04-25 14:45:00,26.19,26.21,26.19,26.2,13200.0,20.5135,20.5291,20.5135,20.5213,13200.0
2014-04-25 14:50:00,26.21,26.22,26.16,26.19,55500.0,20.5291,20.537,20.49,20.5135,55500.0
2014-04-25 14:55:00,26.19,26.21,26.17,26.19,56400.0,20.5135,20.5291,20.4978,20.5135,56400.0
2014-04-25 15:00:00,26.19,26.2,26.16,26.16,66300.0,20.5135,20.5213,20.49,20.49,66300.0
2014-04-25 15:05:00,26.17,26.19,26.15,26.17,51900.0,20.4978,20.5135,20.4821,20.4978,51900.0
2014-04-25 15:10:00,26.17,26.19,26.12,26.15,155100.0,20.4978,20.5135,20.4586,20.4821,155100.0
2014-04-25 15:15:00,26.15,26.18,26.14,26.17,78600.0,20.4821,20.5056,20.4743,20.4978,78600.0
2014-04-25 15:20:00,26.18,26.26,26.18,26.22,151800.0,20.5056,20.5683,20.5056,20.537,151800.0
2014-04-25 15:25:00,26.23,26.34,26.22,26.33,174200.0,20.5448,20.631,20.537,20.6231,174200.0
2014-04-25 15:30:00,26.33,26.39,26.29,26.35,541200.0,20.6231,20.6701,20.5918,20.6388,541200.0
2014-04-25 15:35:00,26.35,26.4,26.35,26.36,283800.0,20.6388,20.6779,20.6388,20.6466,283800.0
2014-04-25 15:40:00,26.37,26.46,26.37,26.45,422300.0,20.6545,20.7249,20.6545,20.7171,422300.0
2014-04-25 15:45:00,26.45,26.5,26.41,26.43,450400.0,20.7171,20.7563,20.6858,20.7014,450400.0
2014-04-25 15:50:00,26.43,26.44,26.41,26.42,341300.0,20.7014,20.7093,20.6858,20.6936,341300.0
2014-04-25 15:55:00,26.42,26.47,26.41,26.46,648100.0,20.6936,20.7328,20.6858,20.7249,648100.0
2014-04-28 09:30:00,25.18,25.39,24.94,25.04,1041100.0,19.7224,19.8869,19.5344,19.6127,1041100.0
2014-04-28 09:35:00,25.04,25.05,24.77,24.89,848600.0,19.6127,19.6206,19.4012,19.4952,848600.0
2014-04-28 09:40:00,24.9,24.95,24.81,24.86,461900.0,19.5031,19.5422,19.4326,19.4717,461900.0
2014-04-28 09:45:00,24.86,24.95,24.79,24.95,465500.0,19.4717,19.5422,19.4169,19.5422,465500.0
2014-04-28 09:50:00,24.95,24.99,24.91,24.99,350600.0,19.5422,19.5736,19.5109,19.5736,350600.0
2014-04-28 09:55:00,24.99,24.99,24.89,24.95,340300.0,19.5736,19.5736,19.4952,19.5422,340300.0
2014-04-28 10:00:00,24.94,24.99,24.92,24.98,220700.0,19.5344,19.5736,19.5187,19.5657,220700.0
2014-04-28 10:05:00,24.98,24.99,24.93,24.99,355400.0,19.5657,19.5736,19.5266,19.5736,355400.0
2014-04-28 10:10:00,24.99,24.99,24.92,24.98,302900.0,19.5736,19.5736,19.5187,19.5657,302900.0
2014-04-28 10:15:00,24.98,24.98,24.86,24.87,357000.0,19.5657,19.5657,19.4717,19.4796,357000.0
2014-04-28 10:20:00,24.87,24.89,24.81,24.84,238300.0,19.4796,19.4952,19.4326,19.4561,238300.0
2014-04-28 10:25:00,24.83,24.9,24.78,24.86,366900.0,19.4482,19.5031,19.4091,19.4717,366900.0
2014-04-28 10:30:00,24.87,24.92,24.86,24.88,240500.0,19.4796,19.5187,19.4717,19.4874,240500.0
2014-04-28 10:35:00,24.88,24.89,24.82,24.85,186200.0,19.4874,19.4952,19.4404,19.4639,186200.0
2014-04-28 10:40:00,24.85,24.97,24.85,24.9,288200.0,19.4639,19.5579,19.4639,19.5031,288200.0
2014-04-28 10:45:00,24.9,24.91,24.83,24.85,220400.0,19.5031,19.5109,19.4482,19.4639,220400.0
2014-04-28 10:50:00,24.85,24.89,24.8,24.87,232100.0,19.4639,19.4952,19.4247,19.4796,232100.0
2014-04-28 10:55:00,24.87,24.88,24.82,24.82,74400.0,19.4796,19.4874,19.4404,19.4404,74400.0
2014-04-28 11:00:00,24.82,24.86,24.78,24.79,153300.0,19.4404,19.4717,19.4091,19.4169,153300.0
2014-04-28 11:05:00,24.79,24.81,24.73,24.75,174800.0,19.4169,19.4326,19.3699,19.3856,174800.0
2014-04-28 11:10:00,24.74,24.81,24.74,24.76,105800.0,19.3777,19.4326,19.3777,19.3934,105800.0
2014-04-28 11:15:00,24.76,24.8,24.7,24.8,163200.0,19.3934,19.4247,19.3464,19.4247,163200.0
2014-04-28 11:20:00,24.8,24.91,24.77,24.79,195200.0,19.4247,19.5109,19.4012,19.4169,195200.0
2014-04-28 11:25:00,24.8,24.86,24.79,24.81,135000.0,19.4247,19.4717,19.4169,19.4326,135000.0
2014-04-28 11:30:00,24.8,24.84,24.77,24.83,104600.0,19.4247,19.4561,19.4012,19.4482,104600.0
2014-04-28 11:35:00,24.84,24.84,24.76,24.78,79000.0,19.4561,19.4561,19.3934,19.4091,79000.0
2014-04-28 11:40:00,24.79,24.79,24.73,24.73,92200.0,19.4169,19.4169,19.3699,19.3699,92200.0
2014-04-28 11:45:00,24.73,24.74,24.7,24.72,80600.0,19.3699,19.3777,19.3464,19.3621,80600.0
2014-04-28 11:50:00,24.73,24.78,24.72,24.74,111400.0,19.3699,19.4091,19.3621,19.3777,111400.0
2014-04-28 11:55:00,24.73,24.74,24.63,24.64,117000.0,19.3699,19.3777,19.2916,19.2994,117000.0
2014-04-28 12:00:00,24.64,24.72,24.61,24.69,109100.0,19.2994,19.3621,19.2759,19.3386,109100.0
2014-04-28 12:05:00,24.69,24.74,24.69,24.71,84600.0,19.3386,19.3777,19.3386,19.3542,84600.0
2014-04-28 12:10:00,24.7,24.75,24.68,24.71,63500.0,19.3464,19.3856,19.3307,19.3542,63500.0
2014-04-28 12:15:00,24.71,24.85,24.71,24.76,99000.0,19.3542,19.4639,19.3542,19.3934,99000.0
2014-04-28 12:20:00,24.77,24.78,24.74,24.74,66600.0,19.4012,19.4091,19.3777,19.3777,66600.0
2014-04-28 12:25:00,24.74,24.76,24.73,24.74,69600.0,19.3777,19.3934,19.3699,19.3777,69600.0
2014-04-28 12:30:00,24.74,24.81,24.71,24.79,69100.0,19.3777,19.4326,19.3542,19.4169,69100.0
2014-04-28 12:35:00,24.79,24.9,24.79,24.88,118800.0,19.4169,19.5031,19.4169,19.4874,118800.0
2014-04-28 12:40:00,24.88,24.9,24.86,24.86,57800.0,19.4874,19.5031,19.4717,19.4717,57800.0
2014-04-28 12:45:00,24.86,24.88,24.82,24.83,177500.0,19.4717,19.4874,19.4404,19.4482,177500.0
2014-04-28 12:50:00,24.82,24.83,24.78,24.82,48600.0,19.4404,19.4482,19.4091,19.4404,48600.0
2014-04-28 12:55:00,24.81,24.81,24.77,24.77,56800.0,19.4326,19.4326,19.4012,19.4012,56800.0
2014-04-28 13:00:00,24.77,24.78,24.71,24.72,77900.0,19.4012,19.4091,19.3542,19.3621,77900.0
2014-04-28 13:05:00,24.71,24.72,24.68,24.7,61100.0,19.3542,19.3621,19.3307,19.3464,61100.0
2014-04-28 13:10:00,24.7,24.73,24.67,24.68,66800.0,19.3464,19.3699,19.3229,19.3307,66800.0
2014-04-28 13:15:00,24.67,24.7,24.65,24.66,97100.0,19.3229,19.3464,19.3073,19.3151,97100.0
2014-04-28 13:20:00,24.67,24.77,24.66,24.72,89000.0,19.3229,19.4012,19.3151,19.3621,89000.0
2014-04-28 13:25:00,24.72,24.81,24.72,24.75,62100.0,19.3621,19.4326,19.3621,19.3856,62100.0
2014-04-28 13:30:00,24.75,24.83,24.74,24.8,297100.0,19.3856,19.4482,19.3777,19.4247,297100.0
2014-04-28 13:35:00,24.8,24.81,24.76,24.77,90200.0,19.4247,19.4326,19.3934,19.4012,90200.0
2014-04-28 13:40:00,24.77,24.82,24.75,24.8,39500.0,19.4012,19.4404,19.3856,19.4247,39500.0
2014-04-28 13:45:00,24.81,24.88,24.78,24.87,99900.0,19.4326,19.4874,19.4091,19.4796,99900.0
2014-04-28 13:50:00,24.87,24.88,24.76,24.83,89300.0,19.4796,19.4874,19.3934,19.4482,89300.0
2014-04-28 13:55:00,24.83,24.89,24.82,24.89,91100.0,19.4482,19.4952,19.4404,19.4952,91100.0
2014-04-28 14:00:00,24.89,24.89,24.86,24.86,50800.0,19.4952,19.4952,19.4717,19.4717,50800.0
2014-04-28 14:05:00,24.86,24.87,24.8,24.83,74000.0,19.4717,19.4796,19.4247,19.4482,74000.0
2014-04-28 14:10:00,24.84,24.86,24.83,24.85,26500.0,19.4561,19.4717,19.4482,19.4639,26500.0
2014-04-28 14:15:00,24.84,24.86,24.81,24.83,77100.0,19.4561,19.4717,19.4326,19.4482,77100.0
2014-04-28 14:20:00,24.84,24.85,24.75,24.77,168800.0,19.4561,19.4639,19.3856,19.4012,168800.0
2014-04-28 14:25:00,24.76,24.78,24.74,24.75,70600.0,19.3934,19.4091,19.3777,19.3856,70600.0
2014-04-28 14:30:00,24.76,24.76,24.7,24.72,76500.0,19.3934,19.3934,19.3464,19.3621,76500.0
2014-04-28 14:35:00,24.71,24.74,24.69,24.74,45600.0,19.3542,19.3777,19.3386,19.3777,45600.0
2014-04-28 14:40:00,24.73,24.77,24.69,24.72,107500.0,19.3699,19.4012,19.3386,19.3621,107500.0
2014-04-28 14:45:00,24.72,24.78,24.71,24.77,48500.0,19.3621,19.4091,19.3542,19.4012,48500.0
2014-04-28 14:50:00,24.78,24.81,24.71,24.73,72800.0,19.4091,19.4326,19.3542,19.3699,72800.0
2014-04-28 14:55:00,24.72,24.75,24.71,24.73,44500.0,19.3621,19.3856,19.3542,19.3699,44500.0
2014-04-28 15:00:00,24.73,24.73,24.68,24.7,103000.0,19.3699,19.3699,19.3307,19.3464,103000.0
2014-04-28 15:05:00,24.71,24.75,24.66,24.74,346700.0,19.3542,19.3856,19.3151,19.3777,346700.0
2014-04-28 15:10:00,24.75,24.77,24.69,24.74,256300.0,19.3856,19.4012,19.3386,19.3777,256300.0
2014-04-28 15:15:00,24.73,24.89,24.73,24.87,311900.0,19.3699,19.4952,19.3699,19.4796,311900.0
2014-04-28 15:20:00,24.87,24.9,24.79,24.83,159100.0,19.4796,19.5031,19.4169,19.4482,159100.0
2014-04-28 15:25:00,24.83,24.84,24.78,24.79,139800.0,19.4482,19.4561,19.4091,19.4169,139800.0
2014-04-28 15:30:00,24.8,24.83,24.75,24.75,166500.0,19.4247,19.4482,19.3856,19.3856,166500.0
2014-04-28 15:35:00,24.75,24.76,24.69,24.71,255500.0,19.3856,19.3934,19.3386,19.3542,255500.0
2014-04-28 15:40:00,24.71,24.75,24.7,24.71,219200.0,19.3542,19.3856,19.3464,19.3542,219200.0
2014-04-28 15:45:00,24.71,24.73,24.62,24.66,411800.0,19.3542,19.3699,19.2838,19.3151,411800.0
2014-04-28 15:50:00,24.66,24.7,24.63,24.67,533200.0,19.3151,19.3464,19.2916,19.3229,533200.0
2014-04-28 15:55:00,24.66,24.69,24.64,24.66,742300.0,19.3151,19.3386,19.2994,19.3151,742300.0
2014-04-29 09:30:00,24.69,24.94,24.69,24.9,225000.0,19.3386,19.5344,19.3386,19.5031,225000.0
2014-04-29 09:35:00,24.89,25.04,24.89,25.02,349700.0,19.4952,19.6127,19.4952,19.5971,349700.0
2014-04-29 09:40:00,25.03,25.04,24.9,24.92,137100.0,19.6049,19.6127,19.5031,19.5187,137100.0
2014-04-29 09:45:00,24.92,25.01,24.92,24.99,95400.0,19.5187,19.5892,19.5187,19.5736,95400.0
2014-04-29 09:50:00,24.99,25.0,24.83,24.85,107500.0,19.5736,19.5814,19.4482,19.4639,107500.0
2014-04-29 09:55:00,24.84,24.9,24.81,24.87,90300.0,19.4561,19.5031,19.4326,19.4796,90300.0
2014-04-29 10:00:00,24.86,24.98,24.85,24.95,127100.0,19.4717,19.5657,19.4639,19.5422,127100.0
2014-04-29 10:05:00,24.95,25.04,24.95,25.03,127900.0,19.5422,19.6127,19.5422,19.6049,127900.0
2014-04-29 10:10:00,25.03,25.05,25.0,25.02,41600.0,19.6049,19.6206,19.5814,19.5971,41600.0
2014-04-29 10:15:00,25.03,25.08,24.99,25.07,93500.0,19.6049,19.6441,19.5736,19.6362,93500.0
2014-04-29 10:20:00,25.08,25.09,25.04,25.06,41100.0,19.6441,19.6519,19.6127,19.6284,41100.0
2014-04-29 10:25:00,25.07,25.13,25.05,25.09,83100.0,19.6362,19.6832,19.6206,19.6519,83100.0
2014-04-29 10:30:00,25.09,25.09,25.03,25.05,33900.0,19.6519,19.6519,19.6049,19.6206,33900.0
2014-04-29 10:35:00,25.06,25.11,25.05,25.1,47700.0,19.6284,19.6675,19.6206,19.6597,47700.0
2014-04-29 10:40:00,25.09,25.13,25.09,25.1,80600.0,19.6519,19.6832,19.6519,19.6597,80600.0
2014-04-29 10:45:00,25.09,25.15,25.08,25.13,55600.0,19.6519,19.6989,19.6441,19.6832,55600.0
2014-04-29 10:50:00,25.14,25.17,25.11,25.12,74200.0,19.691,19.7145,19.6675,19.6754,74200.0
2014-04-29 10:55:00,25.11,25.13,25.09,25.11,70900.0,19.6675,19.6832,19.6519,19.6675,70900.0
2014-04-29 11:00:00,25.12,25.14,25.07,25.1,70400.0,19.6754,19.691,19.6362,19.6597,70400.0
2014-04-29 11:05:00,25.1,25.11,25.04,25.05,42200.0,19.6597,19.6675,19.6127,19.6206,42200.0
2014-04-29 11:10:00,25.05,25.07,24.98,24.98,49800.0,19.6206,19.6362,19.5657,19.5657,49800.0
2014-04-29 11:15:00,24.98,24.99,24.89,24.94,73900.0,19.5657,19.5736,19.4952,19.5344,73900.0
2014-04-29 11:20:00,24.94,25.0,24.94,25.0,37600.0,19.5344,19.5814,19.5344,19.5814,37600.0
2014-04-29 11:25:00,25.0,25.04,24.99,25.01,73600.0,19.5814,19.6127,19.5736,19.5892,73600.0
2014-04-29 11:30:00,25.01,25.06,25.0,25.06,32300.0,19.5892,19.6284,19.5814,19.6284,32300.0
2014-04-29 11:35:00,25.06,25.1,25.03,25.08,42900.0,19.6284,19.6597,19.6049,19.6441,42900.0
2014-04-29 11:40:00,25.08,25.11,25.06,25.08,38400.0,19.6441,19.6675,19.6284,19.6441,38400.0
2014-04-29 11:45:00,25.07,25.09,25.03,25.04,36700.0,19.6362,19.6519,19.6049,19.6127,36700.0
2014-04-29 11:50:00,25.03,25.07,25.02,25.06,75600.0,19.6049,19.6362,19.5971,19.6284,75600.0
2014-04-29 11:55:00,25.06,25.08,25.02,25.05,51300.0,19.6284,19.6441,19.5971,19.6206,51300.0
2014-04-29 12:00:00,25.06,25.08,25.01,25.07,24300.0,19.6284,19.6441,19.5892,19.6362,24300.0
2014-04-29 12:05:00,25.08,25.09,25.0,25.01,58400.0,19.6441,19.6519,19.5814,19.5892,58400.0
2014-04-29 12:10:00,25.01,25.04,24.98,25.0,30600.0,19.5892,19.6127,19.5657,19.5814,30600.0
2014-04-29 12:15:00,25.01,25.01,24.94,24.95,35100.0,19.5892,19.5892,19.5344,19.5422,35100.0
2014-04-29 12:20:00,24.94,24.98,24.91,24.96,34300.0,19.5344,19.5657,19.5109,19.5501,34300.0
2014-04-29 12:25:00,24.96,25.0,24.93,24.97,53900.0,19.5501,19.5814,19.5266,19.5579,53900.0
2014-04-29 12:30:00,24.98,25.02,24.97,25.01,21900.0,19.5657,19.5971,19.5579,19.5892,21900.0
2014-04-29 12:35:00,25.01,25.05,25.01,25.02,64700.0,19.5892,19.6206,19.5892,19.5971,64700.0
2014-04-29 12:40:00,25.02,25.06,25.01,25.03,21600.0,19.5971,19.6284,19.5892,19.6049,21600.0
2014-04-29 12:45:00,25.02,25.04,25.02,25.03,14000.0,19.5971,19.6127,19.5971,19.6049,14000.0
2014-04-29 12:50:00,25.04,25.07,25.03,25.07,48900.0,19.6127,19.6362,19.6049,19.6362,48900.0
2014-04-29 12:55:00,25.07,25.07,25.04,25.05,16700.0,19.6362,19.6362,19.6127,19.6206,16700.0
2014-04-29 13:00:00,25.06,25.09,25.05,25.05,31100.0,19.6284,19.6519,19.6206,19.6206,31100.0
2014-04-29 13:05:00,25.06,25.07,25.04,25.06,21800.0,19.6284,19.6362,19.6127,19.6284,21800.0
2014-04-29 13:10:00,25.06,25.09,25.05,25.08,44900.0,19.6284,19.6519,19.6206,19.6441,44900.0
2014-04-29 13:15:00,25.08,25.1,25.05,25.05,33400.0,19.6441,19.6597,19.6206,19.6206,33400.0
2014-04-29 13:20:00,25.06,25.1,25.05,25.05,34300.0,19.6284,19.6597,19.6206,19.6206,34300.0
2014-04-29 13:25:00,25.05,25.09,25.05,25.08,33000.0,19.6206,19.6519,19.6206,19.6441,33000.0
2014-04-29 13:30:00,25.08,25.08,25.05,25.05,25100.0,19.6441,19.6441,19.6206,19.6206,25100.0
2014-04-29 13:35:00,25.04,25.08,25.04,25.08,22500.0,19.6127,19.6441,19.6127,19.6441,22500.0
2014-04-29 13:40:00,25.08,25.08,25.05,25.05,17200.0,19.6441,19.6441,19.6206,19.6206,17200.0
2014-04-29 13:45:00,25.05,25.05,24.96,24.98,71200.0,19.6206,19.6206,19.5501,19.5657,71200.0
2014-04-29 13:50:00,24.99,25.02,24.99,25.01,17900.0,19.5736,19.5971,19.5736,19.5892,17900.0
2014-04-29 13:55:00,25.0,25.03,25.0,25.03,14200.0,19.5814,19.6049,19.5814,19.6049,14200.0
2014-04-29 14:00:00,25.03,25.03,24.99,25.01,41600.0,19.6049,19.6049,19.5736,19.5892,41600.0
2014-04-29 14:05:00,25.0,25.01,24.98,25.0,33300.0,19.5814,19.5892,19.5657,19.5814,33300.0
2014-04-29 14:10:00,25.0,25.01,24.99,25.01,33000.0,19.5814,19.5892,19.5736,19.5892,33000.0
2014-04-29 14:15:00,25.01,25.03,24.99,25.03,135000.0,19.5892,19.6049,19.5736,19.6049,135000.0
2014-04-29 14:20:00,25.02,25.09,25.02,25.08,21500.0,19.5971,19.6519,19.5971,19.6441,21500.0
2014-04-29 14:25:00,25.09,25.15,25.08,25.15,79300.0,19.6519,19.6989,19.6441,19.6989,79300.0
2014-04-29 14:30:00,25.15,25.18,25.14,25.18,81500.0,19.6989,19.7224,19.691,19.7224,81500.0
2014-04-29 14:35:00,25.17,25.2,25.16,25.17,72000.0,19.7145,19.738,19.7067,19.7145,72000.0
2014-04-29 14:40:00,25.17,25.18,25.16,25.18,33700.0,19.7145,19.7224,19.7067,19.7224,33700.0
2014-04-29 14:45:00,25.18,25.26,25.17,25.22,209100.0,19.7224,19.785,19.7145,19.7537,209100.0
2014-04-29 14:50:00,25.23,25.23,25.2,25.2,48400.0,19.7615,19.7615,19.738,19.738,48400.0
2014-04-29 14:55:00,25.21,25.27,25.2,25.26,102200.0,19.7459,19.7929,19.738,19.785,102200.0
2014-04-29 15:00:00,25.26,25.27,25.25,25.26,105700.0,19.785,19.7929,19.7772,19.785,105700.0
2014-04-29 15:05:00,25.26,25.27,25.15,25.16,130000.0,19.785,19.7929,19.6989,19.7067,130000.0
2014-04-29 15:10:00,25.16,25.19,25.14,25.14,66200.0,19.7067,19.7302,19.691,19.691,66200.0
2014-04-29 15:15:00,25.14,25.16,25.14,25.15,78000.0,19.691,19.7067,19.691,19.6989,78000.0
2014-04-29 15:20:00,25.15,25.16,25.13,25.15,118600.0,19.6989,19.7067,19.6832,19.6989,118600.0
2014-04-29 15:25:00,25.15,25.16,25.13,25.15,79900.0,19.6989,19.7067,19.6832,19.6989,79900.0
2014-04-29 15:30:00,25.14,25.15,25.13,25.14,60600.0,19.691,19.6989,19.6832,19.691,60600.0
2014-04-29 15:35:00,25.14,25.15,25.13,25.14,121800.0,19.691,19.6989,19.6832,19.691,121800.0
2014-04-29 15:40:00,25.14,25.14,25.11,25.11,207400.0,19.691,19.691,19.6675,19.6675,207400.0
2014-04-29 15:45:00,25.11,25.14,25.09,25.1,494800.0,19.6675,19.691,19.6519,19.6597,494800.0
2014-04-29 15:50:00,25.09,25.11,25.06,25.07,192800.0,19.6519,19.6675,19.6284,19.6362,192800.0
2014-04-29 15:55:00,25.07,25.08,25.02,25.02,1400900.0,19.6362,19.6441,19.5971,19.5971,1400900.0
2014-04-30 09:30:00,24.86,24.99,24.8,24.84,181500.0,19.4717,19.5736,19.4247,19.4561,181500.0
2014-04-30 09:35:00,24.84,24.88,24.75,24.8,131800.0,19.4561,19.4874,19.3856,19.4247,131800.0
2014-04-30 09:40:00,24.79,24.87,24.72,24.73,95000.0,19.4169,19.4796,19.3621,19.3699,95000.0
2014-04-30 09:45:00,24.72,24.88,24.72,24.8,94900.0,19.3621,19.4874,19.3621,19.4247,94900.0
2014-04-30 09:50:00,24.81,24.82,24.67,24.76,106700.0,19.4326,19.4404,19.3229,19.3934,106700.0
2014-04-30 09:55:00,24.78,24.78,24.62,24.64,73700.0,19.4091,19.4091,19.2838,19.2994,73700.0
2014-04-30 10:00:00,24.63,24.66,24.56,24.6,140100.0,19.2916,19.3151,19.2368,19.2681,140100.0
2014-04-30 10:05:00,24.6,24.67,24.57,24.66,75500.0,19.2681,19.3229,19.2446,19.3151,75500.0
2014-04-30 10:10:00,24.67,24.67,24.6,24.66,76500.0,19.3229,19.3229,19.2681,19.3151,76500.0
2014-04-30 10:15:00,24.67,24.7,24.61,24.64,128600.0,19.3229,19.3464,19.2759,19.2994,128600.0
2014-04-30 10:20:00,24.64,24.66,24.61,24.62,53200.0,19.2994,19.3151,19.2759,19.2838,53200.0
2014-04-30 10:25:00,24.63,24.66,24.61,24.66,70900.0,19.2916,19.3151,19.2759,19.3151,70900.0
2014-04-30 10:30:00,24.65,24.66,24.61,24.64,76300.0,19.3073,19.3151,19.2759,19.2994,76300.0
2014-04-30 10:35:00,24.64,24.64,24.57,24.58,55100.0,19.2994,19.2994,19.2446,19.2524,55100.0
2014-04-30 10:40:00,24.58,24.68,24.57,24.68,107300.0,19.2524,19.3307,19.2446,19.3307,107300.0
2014-04-30 10:45:00,24.67,24.85,24.67,24.79,325100.0,19.3229,19.4639,19.3229,19.4169,325100.0
2014-04-30 10:50:00,24.81,24.92,24.8,24.89,106200.0,19.4326,19.5187,19.4247,19.4952,106200.0
2014-04-30 10:55:00,24.9,24.94,24.9,24.91,112900.0,19.5031,19.5344,19.5031,19.5109,112900.0
2014-04-30 11:00:00,24.91,24.93,24.79,24.82,131400.0,19.5109,19.5266,19.4169,19.4404,131400.0
2014-04-30 11:05:00,24.82,24.86,24.81,24.84,80300.0,19.4404,19.4717,19.4326,19.4561,80300.0
2014-04-30 11:10:00,24.83,24.84,24.8,24.82,93900.0,19.4482,19.4561,19.4247,19.4404,93900.0
2014-04-30 11:15:00,24.82,24.83,24.74,24.78,54300.0,19.4404,19.4482,19.3777,19.4091,54300.0
2014-04-30 11:20:00,24.78,24.82,24.78,24.81,22100.0,19.4091,19.4404,19.4091,19.4326,22100.0
2014-04-30 11:25:00,24.82,24.84,24.8,24.84,35100.0,19.4404,19.4561,19.4247,19.4561,35100.0
2014-04-30 11:30:00,24.84,24.96,24.84,24.95,66100.0,19.4561,19.5501,19.4561,19.5422,66100.0
2014-04-30 11:35:00,24.95,25.03,24.95,24.98,73300.0,19.5422,19.6049,19.5422,19.5657,73300.0
2014-04-30 11:40:00,24.98,25.0,24.95,24.98,31200.0,19.5657,19.5814,19.5422,19.5657,31200.0
2014-04-30 11:45:00,24.98,25.03,24.97,24.98,29900.0,19.5657,19.6049,19.5579,19.5657,29900.0
2014-04-30 11:50:00,24.98,25.02,24.98,25.02,19100.0,19.5657,19.5971,19.5657,19.5971,19100.0
2014-04-30 11:55:00,25.01,25.01,24.93,24.96,48200.0,19.5892,19.5892,19.5266,19.5501,48200.0
2014-04-30 12:00:00,24.97,24.98,24.93,24.96,19900.0,19.5579,19.5657,19.5266,19.5501,19900.0
2014-04-30 12:05:00,24.97,25.0,24.95,24.95,16200.0,19.5579,19.5814,19.5422,19.5422,16200.0
2014-04-30 12:10:00,24.95,24.96,24.92,24.92,20300.0,19.5422,19.5501,19.5187,19.5187,20300.0
2014-04-30 12:15:00,24.92,24.94,24.91,24.92,18400.0,19.5187,19.5344,19.5109,19.5187,18400.0
2014-04-30 12:20:00,24.93,24.95,24.92,24.94,9200.0,19.5266,19.5422,19.5187,19.5344,9200.0
2014-04-30 12:25:00,24.94,24.98,24.93,24.98,8100.0,19.5344,19.5657,19.5266,19.5657,8100.0
2014-04-30 12:30:00,24.98,24.98,24.95,24.95,11100.0,19.5657,19.5657,19.5422,19.5422,11100.0
2014-04-30 12:35:00,24.95,24.97,24.95,24.97,6100.0,19.5422,19.5579,19.5422,19.5579,6100.0
2014-04-30 12:40:00,24.97,24.98,24.94,24.94,15700.0,19.5579,19.5657,19.5344,19.5344,15700.0
2014-04-30 12:45:00,24.94,24.97,24.94,24.97,7600.0,19.5344,19.5579,19.5344,19.5579,7600.0
2014-04-30 12:50:00,24.96,24.97,24.93,24.95,17400.0,19.5501,19.5579,19.5266,19.5422,17400.0
2014-04-30 12:55:00,24.96,24.98,24.96,24.97,6500.0,19.5501,19.5657,19.5501,19.5579,6500.0
2014-04-30 13:00:00,24.96,24.97,24.94,24.97,16400.0,19.5501,19.5579,19.5344,19.5579,16400.0
2014-04-30 13:05:00,24.96,25.02,24.96,25.01,22500.0,19.5501,19.5971,19.5501,19.5892,22500.0
2014-04-30 13:10:00,25.02,25.02,24.97,24.97,20200.0,19.5971,19.5971,19.5579,19.5579,20200.0
2014-04-30 13:15:00,24.97,24.99,24.89,24.9,26500.0,19.5579,19.5736,19.4952,19.5031,26500.0
2014-04-30 13:20:00,24.89,24.93,24.88,24.9,30300.0,19.4952,19.5266,19.4874,19.5031,30300.0
2014-04-30 13:25:00,24.9,24.98,24.89,24.96,50000.0,19.5031,19.5657,19.4952,19.5501,50000.0
2014-04-30 13:30:00,24.95,24.98,24.94,24.96,10500.0,19.5422,19.5657,19.5344,19.5501,10500.0
2014-04-30 13:35:00,24.97,25.01,24.96,25.0,24200.0,19.5579,19.5892,19.5501,19.5814,24200.0
2014-04-30 13:40:00,25.0,25.01,24.96,25.01,20800.0,19.5814,19.5892,19.5501,19.5892,20800.0
2014-04-30 13:45:00,25.01,25.03,24.97,24.97,19700.0,19.5892,19.6049,19.5579,19.5579,19700.0
2014-04-30 13:50:00,24.98,25.01,24.98,24.99,31500.0,19.5657,19.5892,19.5657,19.5736,31500.0
2014-04-30 13:55:00,24.99,25.03,24.97,25.02,43100.0,19.5736,19.6049,19.5579,19.5971,43100.0
2014-04-30 14:00:00,25.03,25.06,24.95,25.04,58200.0,19.6049,19.6284,19.5422,19.6127,58200.0
2014-04-30 14:05:00,25.04,25.04,24.86,24.94,59500.0,19.6127,19.6127,19.4717,19.5344,59500.0
2014-04-30 14:10:00,24.95,24.95,24.84,24.87,74500.0,19.5422,19.5422,19.4561,19.4796,74500.0
2014-04-30 14:15:00,24.87,24.88,24.76,24.81,124500.0,19.4796,19.4874,19.3934,19.4326,124500.0
2014-04-30 14:20:00,24.82,24.89,24.82,24.89,81400.0,19.4404,19.4952,19.4404,19.4952,81400.0
2014-04-30 14:25:00,24.9,24.96,24.9,24.95,85900.0,19.5031,19.5501,19.5031,19.5422,85900.0
2014-04-30 14:30:00,24.96,25.0,24.91,24.98,87900.0,19.5501,19.5814,19.5109,19.5657,87900.0
2014-04-30 14:35:00,24.97,24.98,24.89,24.94,54600.0,19.5579,19.5657,19.4952,19.5344,54600.0
2014-04-30 14:40:00,24.94,24.95,24.85,24.85,66000.0,19.5344,19.5422,19.4639,19.4639,66000.0
2014-04-30 14:45:00,24.85,24.91,24.85,24.88,46700.0,19.4639,19.5109,19.4639,19.4874,46700.0
2014-04-30 14:50:00,24.88,24.9,24.86,24.89,87000.0,19.4874,19.5031,19.4717,19.4952,87000.0
2014-04-30 14:55:00,24.88,24.9,24.84,24.87,40900.0,19.4874,19.5031,19.4561,19.4796,40900.0
2014-04-30 15:00:00,24.87,24.88,24.84,24.85,42000.0,19.4796,19.4874,19.4561,19.4639,42000.0
2014-04-30 15:05:00,24.84,24.85,24.79,24.8,67200.0,19.4561,19.4639,19.4169,19.4247,67200.0
2014-04-30 15:10:00,24.8,24.8,24.76,24.78,45600.0,19.4247,19.4247,19.3934,19.4091,45600.0
2014-04-30 15:15:00,24.77,24.78,24.73,24.77,104400.0,19.4012,19.4091,19.3699,19.4012,104400.0
2014-04-30 15:20:00,24.77,24.78,24.74,24.77,45800.0,19.4012,19.4091,19.3777,19.4012,45800.0
2014-04-30 15:25:00,24.77,24.82,24.76,24.82,70000.0,19.4012,19.4404,19.3934,19.4404,70000.0
2014-04-30 15:30:00,24.82,24.86,24.78,24.79,159300.0,19.4404,19.4717,19.4091,19.4169,159300.0
2014-04-30 15:35:00,24.79,24.81,24.75,24.78,106100.0,19.4169,19.4326,19.3856,19.4091,106100.0
2014-04-30 15:40:00,24.78,24.82,24.76,24.82,106200.0,19.4091,19.4404,19.3934,19.4404,106200.0
2014-04-30 15:45:00,24.82,24.84,24.77,24.8,215900.0,19.4404,19.4561,19.4012,19.4247,215900.0
2014-04-30 15:50:00,24.81,24.87,24.8,24.87,117800.0,19.4326,19.4796,19.4247,19.4796,117800.0
2014-04-30 15:55:00,24.87,24.88,24.81,24.82,350200.0,19.4796,19.4874,19.4326,19.4404,350200.0
2014-05-01 09:30:00,24.69,24.69,24.49,24.57,179000.0,19.3386,19.3386,19.1819,19.2446,179000.0
2014-05-01 09:35:00,24.58,24.73,24.55,24.64,192600.0,19.2524,19.3699,19.2289,19.2994,192600.0
2014-05-01 09:40:00,24.64,24.69,24.59,24.62,129500.0,19.2994,19.3386,19.2603,19.2838,129500.0
2014-05-01 09:45:00,24.62,24.68,24.5,24.67,132500.0,19.2838,19.3307,19.1898,19.3229,132500.0
2014-05-01 09:50:00,24.68,24.69,24.5,24.62,163400.0,19.3307,19.3386,19.1898,19.2838,163400.0
2014-05-01 09:55:00,24.62,24.62,24.49,24.51,121100.0,19.2838,19.2838,19.1819,19.1976,121100.0
2014-05-01 10:00:00,24.51,24.51,24.39,24.44,360000.0,19.1976,19.1976,19.1036,19.1428,360000.0
2014-05-01 10:05:00,24.43,24.51,24.41,24.5,144900.0,19.1349,19.1976,19.1193,19.1898,144900.0
2014-05-01 10:10:00,24.5,24.57,24.47,24.55,161100.0,19.1898,19.2446,19.1663,19.2289,161100.0
2014-05-01 10:15:00,24.55,24.6,24.54,24.58,79600.0,19.2289,19.2681,19.2211,19.2524,79600.0
2014-05-01 10:20:00,24.58,24.6,24.53,24.54,40400.0,19.2524,19.2681,19.2133,19.2211,40400.0
2014-05-01 10:25:00,24.54,24.58,24.53,24.57,66600.0,19.2211,19.2524,19.2133,19.2446,66600.0
2014-05-01 10:30:00,24.57,24.58,24.55,24.55,122700.0,19.2446,19.2524,19.2289,19.2289,122700.0
2014-05-01 10:35:00,24.55,24.58,24.55,24.55,92900.0,19.2289,19.2524,19.2289,19.2289,92900.0
2014-05-01 10:40:00,24.55,24.62,24.55,24.59,88100.0,19.2289,19.2838,19.2289,19.2603,88100.0
2014-05-01 10:45:00,24.59,24.65,24.59,24.64,91400.0,19.2603,19.3073,19.2603,19.2994,91400.0
2014-05-01 10:50:00,24.65,24.73,24.64,24.73,64400.0,19.3073,19.3699,19.2994,19.3699,64400.0
2014-05-01 10:55:00,24.73,24.78,24.72,24.78,55500.0,19.3699,19.4091,19.3621,19.4091,55500.0
2014-05-01 11:00:00,24.78,24.79,24.71,24.74,80100.0,19.4091,19.4169,19.3542,19.3777,80100.0
2014-05-01 11:05:00,24.74,24.79,24.74,24.79,57300.0,19.3777,19.4169,19.3777,19.4169,57300.0
2014-05-01 11:10:00,24.79,24.8,24.73,24.73,38900.0,19.4169,19.4247,19.3699,19.3699,38900.0
2014-05-01 11:15:00,24.73,24.78,24.72,24.75,30500.0,19.3699,19.4091,19.3621,19.3856,30500.0
2014-05-01 11:20:00,24.75,24.77,24.74,24.76,32600.0,19.3856,19.4012,19.3777,19.3934,32600.0
2014-05-01 11:25:00,24.77,24.79,24.76,24.78,18900.0,19.4012,19.4169,19.3934,19.4091,18900.0
2014-05-01 11:30:00,24.77,24.83,24.76,24.81,28700.0,19.4012,19.4482,19.3934,19.4326,28700.0
2014-05-01 11:35:00,24.8,24.86,24.8,24.84,64900.0,19.4247,19.4717,19.4247,19.4561,64900.0
2014-05-01 11:40:00,24.83,24.88,24.83,24.87,45700.0,19.4482,19.4874,19.4482,19.4796,45700.0
2014-05-01 11:45:00,24.88,24.89,24.81,24.81,84800.0,19.4874,19.4952,19.4326,19.4326,84800.0
2014-05-01 11:50:00,24.81,24.83,24.78,24.8,90500.0,19.4326,19.4482,19.4091,19.4247,90500.0
2014-05-01 11:55:00,24.8,24.8,24.75,24.79,21900.0,19.4247,19.4247,19.3856,19.4169,21900.0
2014-05-01 12:00:00,24.78,24.79,24.73,24.74,116600.0,19.4091,19.4169,19.3699,19.3777,116600.0
2014-05-01 12:05:00,24.74,24.77,24.74,24.76,32500.0,19.3777,19.4012,19.3777,19.3934,32500.0
2014-05-01 12:10:00,24.76,24.78,24.75,24.76,22500.0,19.3934,19.4091,19.3856,19.3934,22500.0
2014-05-01 12:15:00,24.76,24.78,24.75,24.75,78300.0,19.3934,19.4091,19.3856,19.3856,78300.0
2014-05-01 12:20:00,24.75,24.75,24.73,24.75,32200.0,19.3856,19.3856,19.3699,19.3856,32200.0
2014-05-01 12:25:00,24.75,24.76,24.75,24.75,10300.0,19.3856,19.3934,19.3856,19.3856,10300.0
2014-05-01 12:30:00,24.75,24.77,24.74,24.77,17300.0,19.3856,19.4012,19.3777,19.4012,17300.0
2014-05-01 12:35:00,24.77,24.77,24.73,24.76,37500.0,19.4012,19.4012,19.3699,19.3934,37500.0
2014-05-01 12:40:00,24.75,24.76,24.74,24.75,10400.0,19.3856,19.3934,19.3777,19.3856,10400.0
2014-05-01 12:45:00,24.76,24.76,24.7,24.71,23500.0,19.3934,19.3934,19.3464,19.3542,23500.0
2014-05-01 12:50:00,24.71,24.75,24.7,24.7,22400.0,19.3542,19.3856,19.3464,19.3464,22400.0
2014-05-01 12:55:00,24.71,24.71,24.68,24.68,16800.0,19.3542,19.3542,19.3307,19.3307,16800.0
2014-05-01 13:00:00,24.68,24.71,24.68,24.71,27100.0,19.3307,19.3542,19.3307,19.3542,27100.0
2014-05-01 13:05:00,24.7,24.72,24.7,24.71,28500.0,19.3464,19.3621,19.3464,19.3542,28500.0
2014-05-01 13:10:00,24.7,24.71,24.67,24.68,64700.0,19.3464,19.3542,19.3229,19.3307,64700.0
2014-05-01 13:15:00,24.68,24.69,24.63,24.63,30100.0,19.3307,19.3386,19.2916,19.2916,30100.0
2014-05-01 13:20:00,24.64,24.65,24.59,24.59,37900.0,19.2994,19.3073,19.2603,19.2603,37900.0
2014-05-01 13:25:00,24.6,24.63,24.57,24.58,77700.0,19.2681,19.2916,19.2446,19.2524,77700.0
2014-05-01 13:30:00,24.57,24.58,24.54,24.56,94100.0,19.2446,19.2524,19.2211,19.2368,94100.0
2014-05-01 13:35:00,24.57,24.57,24.53,24.54,48400.0,19.2446,19.2446,19.2133,19.2211,48400.0
2014-05-01 13:40:00,24.54,24.54,24.47,24.47,272400.0,19.2211,19.2211,19.1663,19.1663,272400.0
2014-05-01 13:45:00,24.47,24.47,24.4,24.43,119900.0,19.1663,19.1663,19.1114,19.1349,119900.0
2014-05-01 13:50:00,24.43,24.44,24.39,24.41,54300.0,19.1349,19.1428,19.1036,19.1193,54300.0
2014-05-01 13:55:00,24.42,24.46,24.42,24.43,89200.0,19.1271,19.1584,19.1271,19.1349,89200.0
2014-05-01 14:00:00,24.43,24.44,24.41,24.42,82000.0,19.1349,19.1428,19.1193,19.1271,82000.0
2014-05-01 14:05:00,24.42,24.42,24.34,24.37,158800.0,19.1271,19.1271,19.0644,19.0879,158800.0
2014-05-01 14:10:00,24.37,24.39,24.36,24.39,49400.0,19.0879,19.1036,19.0801,19.1036,49400.0
2014-05-01 14:15:00,24.38,24.39,24.38,24.38,50100.0,19.0958,19.1036,19.0958,19.0958,50100.0
2014-05-01 14:20:00,24.39,24.39,24.33,24.35,90600.0,19.1036,19.1036,19.0566,19.0723,90600.0
2014-05-01 14:25:00,24.35,24.37,24.33,24.36,108700.0,19.0723,19.0879,19.0566,19.0801,108700.0
2014-05-01 14:30:00,24.36,24.4,24.35,24.39,99300.0,19.0801,19.1114,19.0723,19.1036,99300.0
2014-05-01 14:35:00,24.4,24.45,24.39,24.44,76400.0,19.1114,19.1506,19.1036,19.1428,76400.0
2014-05-01 14:40:00,24.44,24.46,24.43,24.44,42200.0,19.1428,19.1584,19.1349,19.1428,42200.0
2014-05-01 14:45:00,24.44,24.44,24.39,24.43,59100.0,19.1428,19.1428,19.1036,19.1349,59100.0
2014-05-01 14:50:00,24.43,24.43,24.42,24.42,45600.0,19.1349,19.1349,19.1271,19.1271,45600.0
2014-05-01 14:55:00,24.42,24.42,24.41,24.41,25800.0,19.1271,19.1271,19.1193,19.1193,25800.0
2014-05-01 15:00:00,24.41,24.43,24.41,24.43,49900.0,19.1193,19.1349,19.1193,19.1349,49900.0
2014-05-01 15:05:00,24.43,24.44,24.42,24.43,23100.0,19.1349,19.1428,19.1271,19.1349,23100.0
2014-05-01 15:10:00,24.44,24.44,24.4,24.42,48400.0,19.1428,19.1428,19.1114,19.1271,48400.0
2014-05-01 15:15:00,24.42,24.46,24.41,24.46,33300.0,19.1271,19.1584,19.1193,19.1584,33300.0
2014-05-01 15:20:00,24.45,24.47,24.44,24.46,57800.0,19.1506,19.1663,19.1428,19.1584,57800.0
2014-05-01 15:25:00,24.46,24.48,24.43,24.44,69600.0,19.1584,19.1741,19.1349,19.1428,69600.0
2014-05-01 15:30:00,24.43,24.46,24.43,24.44,68300.0,19.1349,19.1584,19.1349,19.1428,68300.0
2014-05-01 15:35:00,24.44,24.44,24.42,24.44,71300.0,19.1428,19.1428,19.1271,19.1428,71300.0
2014-05-01 15:40:00,24.44,24.45,24.42,24.45,121900.0,19.1428,19.1506,19.1271,19.1506,121900.0
2014-05-01 15:45:00,24.44,24.46,24.44,24.46,83800.0,19.1428,19.1584,19.1428,19.1584,83800.0
2014-05-01 15:50:00,24.46,24.52,24.46,24.52,193100.0,19.1584,19.2054,19.1584,19.2054,193100.0
2014-05-01 15:55:00,24.52,24.53,24.5,24.52,411500.0,19.2054,19.2133,19.1898,19.2054,411500.0
2014-05-02 09:30:00,24.57,24.61,24.4,24.47,164400.0,19.2446,19.2759,19.1114,19.1663,164400.0
2014-05-02 09:35:00,24.48,24.67,24.46,24.6,143000.0,19.1741,19.3229,19.1584,19.2681,143000.0
2014-05-02 09:40:00,24.6,24.61,24.45,24.57,331200.0,19.2681,19.2759,19.1506,19.2446,331200.0
2014-05-02 09:45:00,24.57,24.62,24.54,24.6,69500.0,19.2446,19.2838,19.2211,19.2681,69500.0
2014-05-02 09:50:00,24.61,24.73,24.61,24.65,70100.0,19.2759,19.3699,19.2759,19.3073,70100.0
2014-05-02 09:55:00,24.65,24.65,24.58,24.59,61000.0,19.3073,19.3073,19.2524,19.2603,61000.0
2014-05-02 10:00:00,24.59,24.59,24.44,24.44,78400.0,19.2603,19.2603,19.1428,19.1428,78400.0
2014-05-02 10:05:00,24.44,24.55,24.41,24.52,108300.0,19.1428,19.2289,19.1193,19.2054,108300.0
2014-05-02 10:10:00,24.52,24.57,24.49,24.55,66600.0,19.2054,19.2446,19.1819,19.2289,66600.0
2014-05-02 10:15:00,24.56,24.6,24.52,24.59,63000.0,19.2368,19.2681,19.2054,19.2603,63000.0
2014-05-02 10:20:00,24.59,24.59,24.52,24.55,65200.0,19.2603,19.2603,19.2054,19.2289,65200.0
2014-05-02 10:25:00,24.55,24.74,24.55,24.73,158300.0,19.2289,19.3777,19.2289,19.3699,158300.0
2014-05-02 10:30:00,24.74,24.77,24.71,24.75,85800.0,19.3777,19.4012,19.3542,19.3856,85800.0
2014-05-02 10:35:00,24.75,24.88,24.73,24.85,154100.0,19.3856,19.4874,19.3699,19.4639,154100.0
2014-05-02 10:40:00,24.85,24.85,24.77,24.81,162700.0,19.4639,19.4639,19.4012,19.4326,162700.0
2014-05-02 10:45:00,24.82,24.82,24.73,24.76,92200.0,19.4404,19.4404,19.3699,19.3934,92200.0
2014-05-02 10:50:00,24.77,24.77,24.68,24.7,96400.0,19.4012,19.4012,19.3307,19.3464,96400.0
2014-05-02 10:55:00,24.7,24.74,24.7,24.72,60000.0,19.3464,19.3777,19.3464,19.3621,60000.0
2014-05-02 11:00:00,24.72,24.75,24.69,24.72,53500.0,19.3621,19.3856,19.3386,19.3621,53500.0
2014-05-02 11:05:00,24.71,24.83,24.71,24.83,111600.0,19.3542,19.4482,19.3542,19.4482,111600.0
2014-05-02 11:10:00,24.83,24.9,24.81,24.88,165800.0,19.4482,19.5031,19.4326,19.4874,165800.0
2014-05-02 11:15:00,24.89,24.94,24.86,24.91,119500.0,19.4952,19.5344,19.4717,19.5109,119500.0
2014-05-02 11:20:00,24.92,24.94,24.83,24.86,110000.0,19.5187,19.5344,19.4482,19.4717,110000.0
2014-05-02 11:25:00,24.87,24.9,24.84,24.88,78500.0,19.4796,19.5031,19.4561,19.4874,78500.0
2014-05-02 11:30:00,24.88,24.9,24.82,24.85,161700.0,19.4874,19.5031,19.4404,19.4639,161700.0
2014-05-02 11:35:00,24.86,24.86,24.8,24.85,43000.0,19.4717,19.4717,19.4247,19.4639,43000.0
2014-05-02 11:40:00,24.85,24.88,24.83,24.87,47000.0,19.4639,19.4874,19.4482,19.4796,47000.0
2014-05-02 11:45:00,24.87,24.9,24.84,24.87,32500.0,19.4796,19.5031,19.4561,19.4796,32500.0
2014-05-02 11:50:00,24.87,24.9,24.8,24.8,82500.0,19.4796,19.5031,19.4247,19.4247,82500.0
2014-05-02 11:55:00,24.8,24.85,24.78,24.82,35900.0,19.4247,19.4639,19.4091,19.4404,35900.0
2014-05-02 12:00:00,24.83,24.83,24.77,24.79,26100.0,19.4482,19.4482,19.4012,19.4169,26100.0
2014-05-02 12:05:00,24.8,24.81,24.77,24.77,17600.0,19.4247,19.4326,19.4012,19.4012,17600.0
2014-05-02 12:10:00,24.77,24.79,24.74,24.74,45200.0,19.4012,19.4169,19.3777,19.3777,45200.0
2014-05-02 12:15:00,24.75,24.79,24.75,24.75,26600.0,19.3856,19.4169,19.3856,19.3856,26600.0
2014-05-02 12:20:00,24.75,24.75,24.72,24.74,13800.0,19.3856,19.3856,19.3621,19.3777,13800.0
2014-05-02 12:25:00,24.75,24.79,24.74,24.79,29600.0,19.3856,19.4169,19.3777,19.4169,29600.0
2014-05-02 12:30:00,24.79,24.81,24.79,24.79,39500.0,19.4169,19.4326,19.4169,19.4169,39500.0
2014-05-02 12:35:00,24.79,24.8,24.77,24.8,70400.0,19.4169,19.4247,19.4012,19.4247,70400.0
2014-05-02 12:40:00,24.8,24.82,24.78,24.81,30300.0,19.4247,19.4404,19.4091,19.4326,30300.0
2014-05-02 12:45:00,24.8,24.8,24.78,24.79,21900.0,19.4247,19.4247,19.4091,19.4169,21900.0
2014-05-02 12:50:00,24.78,24.79,24.75,24.77,48000.0,19.4091,19.4169,19.3856,19.4012,48000.0
2014-05-02 12:55:00,24.77,24.79,24.76,24.77,24200.0,19.4012,19.4169,19.3934,19.4012,24200.0
2014-05-02 13:00:00,24.76,24.78,24.74,24.77,21600.0,19.3934,19.4091,19.3777,19.4012,21600.0
2014-05-02 13:05:00,24.78,24.79,24.76,24.76,10100.0,19.4091,19.4169,19.3934,19.3934,10100.0
2014-05-02 13:10:00,24.76,24.77,24.74,24.77,16100.0,19.3934,19.4012,19.3777,19.4012,16100.0
2014-05-02 13:15:00,24.76,24.8,24.75,24.8,30900.0,19.3934,19.4247,19.3856,19.4247,30900.0
2014-05-02 13:20:00,24.79,24.8,24.75,24.8,31500.0,19.4169,19.4247,19.3856,19.4247,31500.0
2014-05-02 13:25:00,24.8,24.84,24.78,24.83,73400.0,19.4247,19.4561,19.4091,19.4482,73400.0
2014-05-02 13:30:00,24.83,24.88,24.83,24.86,66800.0,19.4482,19.4874,19.4482,19.4717,66800.0
2014-05-02 13:35:00,24.87,24.87,24.83,24.84,34400.0,19.4796,19.4796,19.4482,19.4561,34400.0
2014-05-02 13:40:00,24.85,24.85,24.8,24.82,23200.0,19.4639,19.4639,19.4247,19.4404,23200.0
2014-05-02 13:45:00,24.83,24.84,24.8,24.81,18300.0,19.4482,19.4561,19.4247,19.4326,18300.0
2014-05-02 13:50:00,24.8,24.81,24.78,24.8,25600.0,19.4247,19.4326,19.4091,19.4247,25600.0
2014-05-02 13:55:00,24.8,24.82,24.79,24.8,24900.0,19.4247,19.4404,19.4169,19.4247,24900.0
2014-05-02 14:00:00,24.81,24.81,24.78,24.81,50900.0,19.4326,19.4326,19.4091,19.4326,50900.0
2014-05-02 14:05:00,24.81,24.82,24.78,24.8,52500.0,19.4326,19.4404,19.4091,19.4247,52500.0
2014-05-02 14:10:00,24.8,24.83,24.8,24.82,27700.0,19.4247,19.4482,19.4247,19.4404,27700.0
2014-05-02 14:15:00,24.81,24.83,24.8,24.82,18400.0,19.4326,19.4482,19.4247,19.4404,18400.0
2014-05-02 14:20:00,24.82,24.82,24.78,24.78,36000.0,19.4404,19.4404,19.4091,19.4091,36000.0
2014-05-02 14:25:00,24.79,24.79,24.75,24.79,23100.0,19.4169,19.4169,19.3856,19.4169,23100.0
2014-05-02 14:30:00,24.79,24.8,24.75,24.77,27400.0,19.4169,19.4247,19.3856,19.4012,27400.0
2014-05-02 14:35:00,24.76,24.8,24.76,24.77,17300.0,19.3934,19.4247,19.3934,19.4012,17300.0
2014-05-02 14:40:00,24.76,24.78,24.75,24.78,24200.0,19.3934,19.4091,19.3856,19.4091,24200.0
2014-05-02 14:45:00,24.78,24.8,24.75,24.75,21500.0,19.4091,19.4247,19.3856,19.3856,21500.0
2014-05-02 14:50:00,24.76,24.76,24.74,24.75,24500.0,19.3934,19.3934,19.3777,19.3856,24500.0
2014-05-02 14:55:00,24.74,24.75,24.73,24.74,20000.0,19.3777,19.3856,19.3699,19.3777,20000.0
2014-05-02 15:00:00,24.74,24.78,24.73,24.78,57600.0,19.3777,19.4091,19.3699,19.4091,57600.0
2014-05-02 15:05:00,24.78,24.78,24.73,24.75,21900.0,19.4091,19.4091,19.3699,19.3856,21900.0
2014-05-02 15:10:00,24.75,24.75,24.7,24.73,46200.0,19.3856,19.3856,19.3464,19.3699,46200.0
2014-05-02 15:15:00,24.73,24.74,24.7,24.71,29600.0,19.3699,19.3777,19.3464,19.3542,29600.0
2014-05-02 15:20:00,24.71,24.77,24.71,24.74,29900.0,19.3542,19.4012,19.3542,19.3777,29900.0
2014-05-02 15:25:00,24.74,24.75,24.73,24.74,23900.0,19.3777,19.3856,19.3699,19.3777,23900.0
2014-05-02 15:30:00,24.73,24.76,24.73,24.74,46200.0,19.3699,19.3934,19.3699,19.3777,46200.0
2014-05-02 15:35:00,24.73,24.75,24.71,24.73,72300.0,19.3699,19.3856,19.3542,19.3699,72300.0
2014-05-02 15:40:00,24.73,24.74,24.71,24.72,62200.0,19.3699,19.3777,19.3542,19.3621,62200.0
2014-05-02 15:45:00,24.73,24.75,24.72,24.75,120600.0,19.3699,19.3856,19.3621,19.3856,120600.0
2014-05-02 15:50:00,24.75,24.77,24.73,24.75,176900.0,19.3856,19.4012,19.3699,19.3856,176900.0
2014-05-02 15:55:00,24.75,24.76,24.72,24.73,279000.0,19.3856,19.3934,19.3621,19.3699,279000.0
2014-05-05 09:30:00,25.02,25.02,24.86,24.88,158200.0,19.5971,19.5971,19.4717,19.4874,158200.0
2014-05-05 09:35:00,24.87,24.92,24.83,24.85,90200.0,19.4796,19.5187,19.4482,19.4639,90200.0
2014-05-05 09:40:00,24.87,24.95,24.85,24.94,81700.0,19.4796,19.5422,19.4639,19.5344,81700.0
2014-05-05 09:45:00,24.94,24.94,24.91,24.92,31000.0,19.5344,19.5344,19.5109,19.5187,31000.0
2014-05-05 09:50:00,24.91,24.94,24.84,24.84,69000.0,19.5109,19.5344,19.4561,19.4561,69000.0
2014-05-05 09:55:00,24.85,24.89,24.8,24.8,63000.0,19.4639,19.4952,19.4247,19.4247,63000.0
2014-05-05 10:00:00,24.8,24.86,24.8,24.81,67600.0,19.4247,19.4717,19.4247,19.4326,67600.0
2014-05-05 10:05:00,24.82,24.82,24.79,24.82,40800.0,19.4404,19.4404,19.4169,19.4404,40800.0
2014-05-05 10:10:00,24.82,24.83,24.73,24.75,59700.0,19.4404,19.4482,19.3699,19.3856,59700.0
2014-05-05 10:15:00,24.75,24.83,24.73,24.83,76300.0,19.3856,19.4482,19.3699,19.4482,76300.0
2014-05-05 10:20:00,24.82,24.85,24.81,24.82,32400.0,19.4404,19.4639,19.4326,19.4404,32400.0
2014-05-05 10:25:00,24.81,24.81,24.74,24.74,19800.0,19.4326,19.4326,19.3777,19.3777,19800.0
2014-05-05 10:30:00,24.73,24.83,24.73,24.83,25500.0,19.3699,19.4482,19.3699,19.4482,25500.0
2014-05-05 10:35:00,24.82,24.87,24.82,24.86,67900.0,19.4404,19.4796,19.4404,19.4717,67900.0
2014-05-05 10:40:00,24.85,24.87,24.83,24.86,30500.0,19.4639,19.4796,19.4482,19.4717,30500.0
2014-05-05 10:45:00,24.85,24.9,24.85,24.89,74700.0,19.4639,19.5031,19.4639,19.4952,74700.0
2014-05-05 10:50:00,24.88,24.89,24.86,24.87,33200.0,19.4874,19.4952,19.4717,19.4796,33200.0
2014-05-05 10:55:00,24.87,24.88,24.86,24.86,14500.0,19.4796,19.4874,19.4717,19.4717,14500.0
2014-05-05 11:00:00,24.86,24.87,24.82,24.82,28800.0,19.4717,19.4796,19.4404,19.4404,28800.0
2014-05-05 11:05:00,24.82,24.86,24.8,24.86,43300.0,19.4404,19.4717,19.4247,19.4717,43300.0
2014-05-05 11:10:00,24.86,24.87,24.86,24.86,20900.0,19.4717,19.4796,19.4717,19.4717,20900.0
2014-05-05 11:15:00,24.86,24.88,24.85,24.87,26000.0,19.4717,19.4874,19.4639,19.4796,26000.0
2014-05-05 11:20:00,24.87,24.91,24.84,24.84,138700.0,19.4796,19.5109,19.4561,19.4561,138700.0
2014-05-05 11:25:00,24.84,24.85,24.76,24.78,41500.0,19.4561,19.4639,19.3934,19.4091,41500.0
2014-05-05 11:30:00,24.78,24.79,24.77,24.77,25500.0,19.4091,19.4169,19.4012,19.4012,25500.0
2014-05-05 11:35:00,24.77,24.77,24.72,24.72,33100.0,19.4012,19.4012,19.3621,19.3621,33100.0
2014-05-05 11:40:00,24.72,24.74,24.71,24.74,19300.0,19.3621,19.3777,19.3542,19.3777,19300.0
2014-05-05 11:45:00,24.73,24.75,24.72,24.73,18700.0,19.3699,19.3856,19.3621,19.3699,18700.0
2014-05-05 11:50:00,24.73,24.75,24.72,24.72,21800.0,19.3699,19.3856,19.3621,19.3621,21800.0
2014-05-05 11:55:00,24.73,24.78,24.73,24.76,29400.0,19.3699,19.4091,19.3699,19.3934,29400.0
2014-05-05 12:00:00,24.76,24.79,24.74,24.75,26800.0,19.3934,19.4169,19.3777,19.3856,26800.0
2014-05-05 12:05:00,24.75,24.75,24.74,24.74,9900.0,19.3856,19.3856,19.3777,19.3777,9900.0
2014-05-05 12:10:00,24.74,24.82,24.74,24.81,36100.0,19.3777,19.4404,19.3777,19.4326,36100.0
2014-05-05 12:15:00,24.81,24.85,24.8,24.81,15200.0,19.4326,19.4639,19.4247,19.4326,15200.0
2014-05-05 12:20:00,24.81,24.83,24.78,24.8,62900.0,19.4326,19.4482,19.4091,19.4247,62900.0
2014-05-05 12:25:00,24.8,24.83,24.8,24.82,11400.0,19.4247,19.4482,19.4247,19.4404,11400.0
2014-05-05 12:30:00,24.82,24.86,24.82,24.85,29600.0,19.4404,19.4717,19.4404,19.4639,29600.0
2014-05-05 12:35:00,24.86,24.91,24.86,24.89,32100.0,19.4717,19.5109,19.4717,19.4952,32100.0
2014-05-05 12:40:00,24.89,24.91,24.88,24.91,34100.0,19.4952,19.5109,19.4874,19.5109,34100.0
2014-05-05 12:45:00,24.9,24.91,24.87,24.88,19500.0,19.5031,19.5109,19.4796,19.4874,19500.0
2014-05-05 12:50:00,24.88,24.92,24.88,24.89,23700.0,19.4874,19.5187,19.4874,19.4952,23700.0
2014-05-05 12:55:00,24.9,24.9,24.88,24.89,28400.0,19.5031,19.5031,19.4874,19.4952,28400.0
2014-05-05 13:00:00,24.88,24.89,24.86,24.89,18600.0,19.4874,19.4952,19.4717,19.4952,18600.0
2014-05-05 13:05:00,24.88,24.89,24.85,24.85,28500.0,19.4874,19.4952,19.4639,19.4639,28500.0
2014-05-05 13:10:00,24.87,24.9,24.86,24.9,37800.0,19.4796,19.5031,19.4717,19.5031,37800.0
2014-05-05 13:15:00,24.91,24.91,24.86,24.9,30900.0,19.5109,19.5109,19.4717,19.5031,30900.0
2014-05-05 13:20:00,24.9,24.9,24.85,24.87,28900.0,19.5031,19.5031,19.4639,19.4796,28900.0
2014-05-05 13:25:00,24.86,24.87,24.85,24.86,26200.0,19.4717,19.4796,19.4639,19.4717,26200.0
2014-05-05 13:30:00,24.85,24.87,24.85,24.86,14500.0,19.4639,19.4796,19.4639,19.4717,14500.0
2014-05-05 13:35:00,24.87,24.89,24.86,24.86,24900.0,19.4796,19.4952,19.4717,19.4717,24900.0
2014-05-05 13:40:00,24.86,24.89,24.85,24.89,29200.0,19.4717,19.4952,19.4639,19.4952,29200.0
2014-05-05 13:45:00,24.89,24.91,24.88,24.89,27600.0,19.4952,19.5109,19.4874,19.4952,27600.0
2014-05-05 13:50:00,24.88,24.89,24.86,24.86,17600.0,19.4874,19.4952,19.4717,19.4717,17600.0
2014-05-05 13:55:00,24.85,24.88,24.85,24.87,24700.0,19.4639,19.4874,19.4639,19.4796,24700.0
2014-05-05 14:00:00,24.88,24.91,24.87,24.88,38800.0,19.4874,19.5109,19.4796,19.4874,38800.0
2014-05-05 14:05:00,24.89,24.9,24.88,24.89,22700.0,19.4952,19.5031,19.4874,19.4952,22700.0
2014-05-05 14:10:00,24.89,24.9,24.87,24.89,29000.0,19.4952,19.5031,19.4796,19.4952,29000.0
2014-05-05 14:15:00,24.89,24.9,24.88,24.9,26400.0,19.4952,19.5031,19.4874,19.5031,26400.0
2014-05-05 14:20:00,24.9,24.9,24.87,24.89,32900.0,19.5031,19.5031,19.4796,19.4952,32900.0
2014-05-05 14:25:00,24.88,24.9,24.87,24.87,20300.0,19.4874,19.5031,19.4796,19.4796,20300.0
2014-05-05 14:30:00,24.87,24.89,24.85,24.89,30600.0,19.4796,19.4952,19.4639,19.4952,30600.0
2014-05-05 14:35:00,24.89,24.89,24.85,24.87,23100.0,19.4952,19.4952,19.4639,19.4796,23100.0
2014-05-05 14:40:00,24.88,24.93,24.87,24.92,58800.0,19.4874,19.5266,19.4796,19.5187,58800.0
2014-05-05 14:45:00,24.92,24.92,24.88,24.92,63400.0,19.5187,19.5187,19.4874,19.5187,63400.0
2014-05-05 14:50:00,24.92,24.92,24.89,24.9,27200.0,19.5187,19.5187,19.4952,19.5031,27200.0
2014-05-05 14:55:00,24.89,24.92,24.88,24.91,35500.0,19.4952,19.5187,19.4874,19.5109,35500.0
2014-05-05 15:00:00,24.91,24.91,24.88,24.89,53700.0,19.5109,19.5109,19.4874,19.4952,53700.0
2014-05-05 15:05:00,24.89,24.9,24.88,24.89,11800.0,19.4952,19.5031,19.4874,19.4952,11800.0
2014-05-05 15:10:00,24.89,24.94,24.88,24.92,49700.0,19.4952,19.5344,19.4874,19.5187,49700.0
2014-05-05 15:15:00,24.93,24.93,24.9,24.92,63700.0,19.5266,19.5266,19.5031,19.5187,63700.0
2014-05-05 15:20:00,24.92,24.93,24.89,24.89,40900.0,19.5187,19.5266,19.4952,19.4952,40900.0
2014-05-05 15:25:00,24.89,24.89,24.87,24.88,30500.0,19.4952,19.4952,19.4796,19.4874,30500.0
2014-05-05 15:30:00,24.88,24.91,24.87,24.88,63600.0,19.4874,19.5109,19.4796,19.4874,63600.0
2014-05-05 15:35:00,24.87,24.92,24.87,24.89,56900.0,19.4796,19.5187,19.4796,19.4952,56900.0
2014-05-05 15:40:00,24.9,24.9,24.85,24.86,38600.0,19.5031,19.5031,19.4639,19.4717,38600.0
2014-05-05 15:45:00,24.85,24.87,24.84,24.85,77700.0,19.4639,19.4796,19.4561,19.4639,77700.0
2014-05-05 15:50:00,24.85,24.87,24.84,24.87,162500.0,19.4639,19.4796,19.4561,19.4796,162500.0
2014-05-05 15:55:00,24.87,24.87,24.84,24.86,290500.0,19.4796,19.4796,19.4561,19.4717,290500.0
2014-05-06 09:30:00,24.81,24.82,24.65,24.71,91700.0,19.4326,19.4404,19.3073,19.3542,91700.0
2014-05-06 09:35:00,24.7,24.7,24.61,24.69,55000.0,19.3464,19.3464,19.2759,19.3386,55000.0
2014-05-06 09:40:00,24.68,24.75,24.66,24.71,54800.0,19.3307,19.3856,19.3151,19.3542,54800.0
2014-05-06 09:45:00,24.71,24.76,24.7,24.71,37700.0,19.3542,19.3934,19.3464,19.3542,37700.0
2014-05-06 09:50:00,24.71,24.76,24.7,24.74,162600.0,19.3542,19.3934,19.3464,19.3777,162600.0
2014-05-06 09:55:00,24.74,24.79,24.7,24.73,51500.0,19.3777,19.4169,19.3464,19.3699,51500.0
2014-05-06 10:00:00,24.74,24.74,24.68,24.68,50700.0,19.3777,19.3777,19.3307,19.3307,50700.0
2014-05-06 10:05:00,24.67,24.73,24.65,24.7,72200.0,19.3229,19.3699,19.3073,19.3464,72200.0
2014-05-06 10:10:00,24.7,24.74,24.69,24.72,25800.0,19.3464,19.3777,19.3386,19.3621,25800.0
2014-05-06 10:15:00,24.72,24.73,24.69,24.72,32400.0,19.3621,19.3699,19.3386,19.3621,32400.0
2014-05-06 10:20:00,24.71,24.73,24.65,24.68,49300.0,19.3542,19.3699,19.3073,19.3307,49300.0
2014-05-06 10:25:00,24.68,24.72,24.67,24.68,31900.0,19.3307,19.3621,19.3229,19.3307,31900.0
2014-05-06 10:30:00,24.67,24.71,24.66,24.66,41900.0,19.3229,19.3542,19.3151,19.3151,41900.0
2014-05-06 10:35:00,24.67,24.7,24.67,24.68,24300.0,19.3229,19.3464,19.3229,19.3307,24300.0
2014-05-06 10:40:00,24.67,24.68,24.66,24.66,28800.0,19.3229,19.3307,19.3151,19.3151,28800.0
2014-05-06 10:45:00,24.65,24.67,24.62,24.62,31500.0,19.3073,19.3229,19.2838,19.2838,31500.0
2014-05-06 10:50:00,24.62,24.64,24.57,24.58,45100.0,19.2838,19.2994,19.2446,19.2524,45100.0
2014-05-06 10:55:00,24.58,24.61,24.55,24.6,58800.0,19.2524,19.2759,19.2289,19.2681,58800.0
2014-05-06 11:00:00,24.6,24.62,24.56,24.59,32100.0,19.2681,19.2838,19.2368,19.2603,32100.0
2014-05-06 11:05:00,24.6,24.61,24.58,24.6,18300.0,19.2681,19.2759,19.2524,19.2681,18300.0
2014-05-06 11:10:00,24.61,24.62,24.6,24.6,8400.0,19.2759,19.2838,19.2681,19.2681,8400.0
2014-05-06 11:15:00,24.59,24.59,24.53,24.53,62800.0,19.2603,19.2603,19.2133,19.2133,62800.0
2014-05-06 11:20:00,24.52,24.6,24.5,24.56,76600.0,19.2054,19.2681,19.1898,19.2368,76600.0
2014-05-06 11:25:00,24.56,24.57,24.54,24.55,23500.0,19.2368,19.2446,19.2211,19.2289,23500.0
2014-05-06 11:30:00,24.56,24.6,24.56,24.59,13300.0,19.2368,19.2681,19.2368,19.2603,13300.0
2014-05-06 11:35:00,24.59,24.62,24.58,24.59,33800.0,19.2603,19.2838,19.2524,19.2603,33800.0
2014-05-06 11:40:00,24.58,24.62,24.58,24.62,6600.0,19.2524,19.2838,19.2524,19.2838,6600.0
2014-05-06 11:45:00,24.62,24.62,24.61,24.62,4100.0,19.2838,19.2838,19.2759,19.2838,4100.0
2014-05-06 11:50:00,24.63,24.67,24.61,24.67,35500.0,19.2916,19.3229,19.2759,19.3229,35500.0
2014-05-06 11:55:00,24.67,24.67,24.63,24.67,19000.0,19.3229,19.3229,19.2916,19.3229,19000.0
2014-05-06 12:00:00,24.67,24.69,24.65,24.68,23100.0,19.3229,19.3386,19.3073,19.3307,23100.0
2014-05-06 12:05:00,24.68,24.69,24.65,24.65,18500.0,19.3307,19.3386,19.3073,19.3073,18500.0
2014-05-06 12:10:00,24.64,24.65,24.61,24.62,11500.0,19.2994,19.3073,19.2759,19.2838,11500.0
2014-05-06 12:15:00,24.61,24.61,24.58,24.59,14600.0,19.2759,19.2759,19.2524,19.2603,14600.0
2014-05-06 12:20:00,24.59,24.6,24.57,24.6,25700.0,19.2603,19.2681,19.2446,19.2681,25700.0
2014-05-06 12:25:00,24.59,24.62,24.58,24.58,8700.0,19.2603,19.2838,19.2524,19.2524,8700.0
2014-05-06 12:30:00,24.59,24.6,24.58,24.6,5500.0,19.2603,19.2681,19.2524,19.2681,5500.0
2014-05-06 12:35:00,24.59,24.64,24.57,24.64,37800.0,19.2603,19.2994,19.2446,19.2994,37800.0
2014-05-06 12:40:00,24.64,24.65,24.64,24.65,9100.0,19.2994,19.3073,19.2994,19.3073,9100.0
2014-05-06 12:45:00,24.65,24.67,24.64,24.66,28600.0,19.3073,19.3229,19.2994,19.3151,28600.0
2014-05-06 12:50:00,24.66,24.66,24.62,24.63,37900.0,19.3151,19.3151,19.2838,19.2916,37900.0
2014-05-06 12:55:00,24.63,24.64,24.62,24.63,12000.0,19.2916,19.2994,19.2838,19.2916,12000.0
2014-05-06 13:00:00,24.63,24.63,24.59,24.6,12400.0,19.2916,19.2916,19.2603,19.2681,12400.0
2014-05-06 13:05:00,24.61,24.61,24.59,24.6,9600.0,19.2759,19.2759,19.2603,19.2681,9600.0
2014-05-06 13:10:00,24.59,24.6,24.58,24.59,5300.0,19.2603,19.2681,19.2524,19.2603,5300.0
2014-05-06 13:15:00,24.58,24.58,24.56,24.58,10000.0,19.2524,19.2524,19.2368,19.2524,10000.0
2014-05-06 13:20:00,24.58,24.61,24.58,24.61,15300.0,19.2524,19.2759,19.2524,19.2759,15300.0
2014-05-06 13:25:00,24.61,24.62,24.58,24.59,30600.0,19.2759,19.2838,19.2524,19.2603,30600.0
2014-05-06 13:30:00,24.59,24.63,24.59,24.62,14200.0,19.2603,19.2916,19.2603,19.2838,14200.0
2014-05-06 13:35:00,24.61,24.63,24.58,24.59,16200.0,19.2759,19.2916,19.2524,19.2603,16200.0
2014-05-06 13:40:00,24.59,24.6,24.58,24.58,20000.0,19.2603,19.2681,19.2524,19.2524,20000.0
2014-05-06 13:45:00,24.58,24.65,24.56,24.63,50900.0,19.2524,19.3073,19.2368,19.2916,50900.0
2014-05-06 13:50:00,24.63,24.64,24.63,24.64,2400.0,19.2916,19.2994,19.2916,19.2994,2400.0
2014-05-06 13:55:00,24.64,24.67,24.62,24.65,52700.0,19.2994,19.3229,19.2838,19.3073,52700.0
2014-05-06 14:00:00,24.66,24.66,24.62,24.63,20500.0,19.3151,19.3151,19.2838,19.2916,20500.0
2014-05-06 14:05:00,24.62,24.65,24.6,24.64,25800.0,19.2838,19.3073,19.2681,19.2994,25800.0
2014-05-06 14:10:00,24.64,24.65,24.62,24.63,10400.0,19.2994,19.3073,19.2838,19.2916,10400.0
2014-05-06 14:15:00,24.63,24.65,24.63,24.64,13100.0,19.2916,19.3073,19.2916,19.2994,13100.0
2014-05-06 14:20:00,24.64,24.64,24.61,24.61,29600.0,19.2994,19.2994,19.2759,19.2759,29600.0
2014-05-06 14:25:00,24.61,24.61,24.6,24.6,7400.0,19.2759,19.2759,19.2681,19.2681,7400.0
2014-05-06 14:30:00,24.6,24.63,24.59,24.62,19400.0,19.2681,19.2916,19.2603,19.2838,19400.0
2014-05-06 14:35:00,24.61,24.62,24.59,24.6,22000.0,19.2759,19.2838,19.2603,19.2681,22000.0
2014-05-06 14:40:00,24.61,24.62,24.59,24.62,10400.0,19.2759,19.2838,19.2603,19.2838,10400.0
2014-05-06 14:45:00,24.62,24.62,24.6,24.6,12700.0,19.2838,19.2838,19.2681,19.2681,12700.0
2014-05-06 14:50:00,24.6,24.61,24.59,24.6,10800.0,19.2681,19.2759,19.2603,19.2681,10800.0
2014-05-06 14:55:00,24.6,24.62,24.6,24.61,15200.0,19.2681,19.2838,19.2681,19.2759,15200.0
2014-05-06 15:00:00,24.61,24.61,24.58,24.6,45200.0,19.2759,19.2759,19.2524,19.2681,45200.0
2014-05-06 15:05:00,24.6,24.61,24.57,24.57,51400.0,19.2681,19.2759,19.2446,19.2446,51400.0
2014-05-06 15:10:00,24.57,24.61,24.57,24.59,42700.0,19.2446,19.2759,19.2446,19.2603,42700.0
2014-05-06 15:15:00,24.59,24.64,24.58,24.62,81700.0,19.2603,19.2994,19.2524,19.2838,81700.0
2014-05-06 15:20:00,24.62,24.64,24.6,24.6,43100.0,19.2838,19.2994,19.2681,19.2681,43100.0
2014-05-06 15:25:00,24.61,24.63,24.6,24.61,73100.0,19.2759,19.2916,19.2681,19.2759,73100.0
2014-05-06 15:30:00,24.62,24.64,24.62,24.63,81800.0,19.2838,19.2994,19.2838,19.2916,81800.0
2014-05-06 15:35:00,24.63,24.64,24.62,24.62,66200.0,19.2916,19.2994,19.2838,19.2838,66200.0
2014-05-06 15:40:00,24.62,24.64,24.6,24.6,95900.0,19.2838,19.2994,19.2681,19.2681,95900.0
2014-05-06 15:45:00,24.61,24.61,24.59,24.61,105600.0,19.2759,19.2759,19.2603,19.2759,105600.0
2014-05-06 15:50:00,24.61,24.63,24.6,24.62,105000.0,19.2759,19.2916,19.2681,19.2838,105000.0
2014-05-06 15:55:00,24.62,24.62,24.59,24.6,259700.0,19.2838,19.2838,19.2603,19.2681,259700.0
2014-05-07 09:30:00,24.27,24.29,24.1,24.1,363000.0,19.0096,19.0253,18.8765,18.8765,363000.0
2014-05-07 09:35:00,24.1,24.1,24.01,24.05,166300.0,18.8765,18.8765,18.806,18.8373,166300.0
2014-05-07 09:40:00,24.05,24.21,24.04,24.18,109500.0,18.8373,18.9626,18.8295,18.9391,109500.0
2014-05-07 09:45:00,24.18,24.24,24.16,24.22,73200.0,18.9391,18.9861,18.9235,18.9705,73200.0
2014-05-07 09:50:00,24.21,24.21,24.13,24.14,107600.0,18.9626,18.9626,18.9,18.9078,107600.0
2014-05-07 09:55:00,24.14,24.15,24.06,24.14,152900.0,18.9078,18.9156,18.8451,18.9078,152900.0
2014-05-07 10:00:00,24.13,24.13,24.0,24.04,201700.0,18.9,18.9,18.7981,18.8295,201700.0
2014-05-07 10:05:00,24.04,24.07,23.98,24.04,205600.0,18.8295,18.853,18.7825,18.8295,205600.0
2014-05-07 10:10:00,24.04,24.1,24.01,24.08,143400.0,18.8295,18.8765,18.806,18.8608,143400.0
2014-05-07 10:15:00,24.08,24.1,24.01,24.02,99900.0,18.8608,18.8765,18.806,18.8138,99900.0
2014-05-07 10:20:00,24.01,24.03,23.94,23.99,194300.0,18.806,18.8216,18.7511,18.7903,194300.0
2014-05-07 10:25:00,24.0,24.01,23.95,24.0,82400.0,18.7981,18.806,18.759,18.7981,82400.0
2014-05-07 10:30:00,24.0,24.03,23.99,23.99,83200.0,18.7981,18.8216,18.7903,18.7903,83200.0
2014-05-07 10:35:00,24.0,24.06,23.98,24.02,83300.0,18.7981,18.8451,18.7825,18.8138,83300.0
2014-05-07 10:40:00,24.02,24.07,24.02,24.03,151400.0,18.8138,18.853,18.8138,18.8216,151400.0
2014-05-07 10:45:00,24.03,24.03,23.98,24.0,99300.0,18.8216,18.8216,18.7825,18.7981,99300.0
2014-05-07 10:50:00,24.0,24.03,23.98,24.0,72500.0,18.7981,18.8216,18.7825,18.7981,72500.0
2014-05-07 10:55:00,24.01,24.03,23.99,24.01,45600.0,18.806,18.8216,18.7903,18.806,45600.0
2014-05-07 11:00:00,24.01,24.02,23.99,24.0,54000.0,18.806,18.8138,18.7903,18.7981,54000.0
2014-05-07 11:05:00,24.0,24.0,23.97,23.99,54600.0,18.7981,18.7981,18.7746,18.7903,54600.0
2014-05-07 11:10:00,23.99,24.01,23.98,24.01,64500.0,18.7903,18.806,18.7825,18.806,64500.0
2014-05-07 11:15:00,24.0,24.08,24.0,24.05,94100.0,18.7981,18.8608,18.7981,18.8373,94100.0
2014-05-07 11:20:00,24.05,24.06,23.97,23.98,112100.0,18.8373,18.8451,18.7746,18.7825,112100.0
2014-05-07 11:25:00,23.98,24.0,23.97,23.99,47100.0,18.7825,18.7981,18.7746,18.7903,47100.0
2014-05-07 11:30:00,23.99,24.04,23.98,24.03,74700.0,18.7903,18.8295,18.7825,18.8216,74700.0
2014-05-07 11:35:00,24.03,24.05,24.01,24.05,42700.0,18.8216,18.8373,18.806,18.8373,42700.0
2014-05-07 11:40:00,24.05,24.09,24.05,24.08,33900.0,18.8373,18.8686,18.8373,18.8608,33900.0
2014-05-07 11:45:00,24.08,24.08,24.02,24.02,76500.0,18.8608,18.8608,18.8138,18.8138,76500.0
2014-05-07 11:50:00,24.02,24.02,23.98,23.99,98600.0,18.8138,18.8138,18.7825,18.7903,98600.0
2014-05-07 11:55:00,24.0,24.0,23.97,23.98,78800.0,18.7981,18.7981,18.7746,18.7825,78800.0
2014-05-07 12:00:00,23.97,24.02,23.97,23.98,72000.0,18.7746,18.8138,18.7746,18.7825,72000.0
2014-05-07 12:05:00,23.98,23.98,23.96,23.97,27200.0,18.7825,18.7825,18.7668,18.7746,27200.0
2014-05-07 12:10:00,23.97,24.0,23.97,23.98,35000.0,18.7746,18.7981,18.7746,18.7825,35000.0
2014-05-07 12:15:00,23.98,23.98,23.92,23.93,59500.0,18.7825,18.7825,18.7355,18.7433,59500.0
2014-05-07 12:20:00,23.93,23.94,23.88,23.92,78800.0,18.7433,18.7511,18.7041,18.7355,78800.0
2014-05-07 12:25:00,23.92,23.98,23.9,23.97,39200.0,18.7355,18.7825,18.7198,18.7746,39200.0
2014-05-07 12:30:00,23.97,23.97,23.93,23.96,40600.0,18.7746,18.7746,18.7433,18.7668,40600.0
2014-05-07 12:35:00,23.95,23.96,23.92,23.92,27000.0,18.759,18.7668,18.7355,18.7355,27000.0
2014-05-07 12:40:00,23.91,23.93,23.89,23.9,45700.0,18.7276,18.7433,18.712,18.7198,45700.0
2014-05-07 12:45:00,23.9,23.97,23.9,23.95,38900.0,18.7198,18.7746,18.7198,18.759,38900.0
2014-05-07 12:50:00,23.96,23.97,23.91,23.92,26700.0,18.7668,18.7746,18.7276,18.7355,26700.0
2014-05-07 12:55:00,23.92,23.93,23.88,23.9,32100.0,18.7355,18.7433,18.7041,18.7198,32100.0
2014-05-07 13:00:00,23.89,23.91,23.88,23.88,41300.0,18.712,18.7276,18.7041,18.7041,41300.0
2014-05-07 13:05:00,23.87,23.92,23.87,23.91,50800.0,18.6963,18.7355,18.6963,18.7276,50800.0
2014-05-07 13:10:00,23.91,23.96,23.89,23.95,45300.0,18.7276,18.7668,18.712,18.759,45300.0
2014-05-07 13:15:00,23.94,23.97,23.92,23.97,24100.0,18.7511,18.7746,18.7355,18.7746,24100.0
2014-05-07 13:20:00,23.97,23.98,23.96,23.97,39600.0,18.7746,18.7825,18.7668,18.7746,39600.0
2014-05-07 13:25:00,23.96,23.97,23.93,23.94,39800.0,18.7668,18.7746,18.7433,18.7511,39800.0
2014-05-07 13:30:00,23.93,23.95,23.92,23.92,30000.0,18.7433,18.759,18.7355,18.7355,30000.0
2014-05-07 13:35:00,23.91,23.95,23.91,23.91,51500.0,18.7276,18.759,18.7276,18.7276,51500.0
2014-05-07 13:40:00,23.91,23.96,23.91,23.95,20400.0,18.7276,18.7668,18.7276,18.759,20400.0
2014-05-07 13:45:00,23.95,23.97,23.93,23.93,27800.0,18.759,18.7746,18.7433,18.7433,27800.0
2014-05-07 13:50:00,23.94,23.98,23.93,23.95,52900.0,18.7511,18.7825,18.7433,18.759,52900.0
2014-05-07 13:55:00,23.96,23.98,23.95,23.97,34000.0,18.7668,18.7825,18.759,18.7746,34000.0
2014-05-07 14:00:00,23.96,24.03,23.96,24.01,116000.0,18.7668,18.8216,18.7668,18.806,116000.0
2014-05-07 14:05:00,24.01,24.01,23.99,24.01,31100.0,18.806,18.806,18.7903,18.806,31100.0
2014-05-07 14:10:00,24.01,24.01,23.98,23.99,20200.0,18.806,18.806,18.7825,18.7903,20200.0
2014-05-07 14:15:00,23.98,23.98,23.93,23.94,39100.0,18.7825,18.7825,18.7433,18.7511,39100.0
2014-05-07 14:20:00,23.94,23.95,23.91,23.91,68400.0,18.7511,18.759,18.7276,18.7276,68400.0
2014-05-07 14:25:00,23.91,23.94,23.91,23.93,64000.0,18.7276,18.7511,18.7276,18.7433,64000.0
2014-05-07 14:30:00,23.93,23.94,23.9,23.9,50000.0,18.7433,18.7511,18.7198,18.7198,50000.0
2014-05-07 14:35:00,23.91,23.92,23.89,23.9,55500.0,18.7276,18.7355,18.712,18.7198,55500.0
2014-05-07 14:40:00,23.9,23.9,23.88,23.9,62600.0,18.7198,18.7198,18.7041,18.7198,62600.0
2014-05-07 14:45:00,23.9,23.9,23.85,23.86,85200.0,18.7198,18.7198,18.6806,18.6885,85200.0
2014-05-07 14:50:00,23.86,23.86,23.83,23.83,65600.0,18.6885,18.6885,18.665,18.665,65600.0
2014-05-07 14:55:00,23.83,23.85,23.83,23.84,52600.0,18.665,18.6806,18.665,18.6728,52600.0
2014-05-07 15:00:00,23.84,23.86,23.82,23.82,46100.0,18.6728,18.6885,18.6571,18.6571,46100.0
2014-05-07 15:05:00,23.82,23.84,23.81,23.81,65800.0,18.6571,18.6728,18.6493,18.6493,65800.0
2014-05-07 15:10:00,23.81,23.82,23.8,23.81,99800.0,18.6493,18.6571,18.6415,18.6493,99800.0
2014-05-07 15:15:00,23.81,23.82,23.8,23.81,58200.0,18.6493,18.6571,18.6415,18.6493,58200.0
2014-05-07 15:20:00,23.8,23.82,23.8,23.8,163200.0,18.6415,18.6571,18.6415,18.6415,163200.0
2014-05-07 15:25:00,23.8,23.83,23.78,23.78,98400.0,18.6415,18.665,18.6258,18.6258,98400.0
2014-05-07 15:30:00,23.78,23.83,23.78,23.82,94300.0,18.6258,18.665,18.6258,18.6571,94300.0
2014-05-07 15:35:00,23.83,23.83,23.8,23.82,173300.0,18.665,18.665,18.6415,18.6571,173300.0
2014-05-07 15:40:00,23.81,23.86,23.8,23.85,275000.0,18.6493,18.6885,18.6415,18.6806,275000.0
2014-05-07 15:45:00,23.84,23.89,23.84,23.89,236800.0,18.6728,18.712,18.6728,18.712,236800.0
2014-05-07 15:50:00,23.89,24.02,23.89,23.98,496600.0,18.712,18.8138,18.712,18.7825,496600.0
2014-05-07 15:55:00,23.99,24.03,23.95,24.01,787400.0,18.7903,18.8216,18.759,18.806,787400.0
2014-05-08 09:30:00,23.99,24.07,23.98,24.04,88600.0,18.7903,18.853,18.7825,18.8295,88600.0
2014-05-08 09:35:00,24.05,24.12,24.04,24.09,116900.0,18.8373,18.8921,18.8295,18.8686,116900.0
2014-05-08 09:40:00,24.08,24.09,23.93,23.95,71400.0,18.8608,18.8686,18.7433,18.759,71400.0
2014-05-08 09:45:00,23.94,23.94,23.89,23.91,143000.0,18.7511,18.7511,18.712,18.7276,143000.0
2014-05-08 09:50:00,23.91,23.95,23.89,23.92,138400.0,18.7276,18.759,18.712,18.7355,138400.0
2014-05-08 09:55:00,23.92,23.95,23.85,23.86,72800.0,18.7355,18.759,18.6806,18.6885,72800.0
2014-05-08 10:00:00,23.86,23.88,23.81,23.86,109700.0,18.6885,18.7041,18.6493,18.6885,109700.0
2014-05-08 10:05:00,23.86,23.87,23.79,23.84,50400.0,18.6885,18.6963,18.6337,18.6728,50400.0
2014-05-08 10:10:00,23.84,23.89,23.84,23.86,113500.0,18.6728,18.712,18.6728,18.6885,113500.0
2014-05-08 10:15:00,23.86,23.88,23.8,23.8,63200.0,18.6885,18.7041,18.6415,18.6415,63200.0
2014-05-08 10:20:00,23.8,23.86,23.78,23.84,64300.0,18.6415,18.6885,18.6258,18.6728,64300.0
2014-05-08 10:25:00,23.84,23.92,23.84,23.92,114900.0,18.6728,18.7355,18.6728,18.7355,114900.0
2014-05-08 10:30:00,23.91,23.94,23.9,23.93,66100.0,18.7276,18.7511,18.7198,18.7433,66100.0
2014-05-08 10:35:00,23.93,24.0,23.93,23.98,83300.0,18.7433,18.7981,18.7433,18.7825,83300.0
2014-05-08 10:40:00,23.98,24.06,23.96,24.05,53800.0,18.7825,18.8451,18.7668,18.8373,53800.0
2014-05-08 10:45:00,24.06,24.06,23.93,23.95,96900.0,18.8451,18.8451,18.7433,18.759,96900.0
2014-05-08 10:50:00,23.95,24.0,23.95,23.99,46600.0,18.759,18.7981,18.759,18.7903,46600.0
2014-05-08 10:55:00,23.98,24.0,23.96,23.96,28900.0,18.7825,18.7981,18.7668,18.7668,28900.0
2014-05-08 11:00:00,23.96,24.06,23.96,24.05,44500.0,18.7668,18.8451,18.7668,18.8373,44500.0
2014-05-08 11:05:00,24.06,24.09,24.06,24.08,41800.0,18.8451,18.8686,18.8451,18.8608,41800.0
2014-05-08 11:10:00,24.08,24.08,24.03,24.04,35000.0,18.8608,18.8608,18.8216,18.8295,35000.0
2014-05-08 11:15:00,24.05,24.05,24.03,24.04,34600.0,18.8373,18.8373,18.8216,18.8295,34600.0
2014-05-08 11:20:00,24.04,24.05,24.03,24.04,11000.0,18.8295,18.8373,18.8216,18.8295,11000.0
2014-05-08 11:25:00,24.04,24.07,24.03,24.07,21600.0,18.8295,18.853,18.8216,18.853,21600.0
2014-05-08 11:30:00,24.07,24.13,24.05,24.13,58600.0,18.853,18.9,18.8373,18.9,58600.0
2014-05-08 11:35:00,24.13,24.13,24.09,24.09,44700.0,18.9,18.9,18.8686,18.8686,44700.0
2014-05-08 11:40:00,24.1,24.11,24.06,24.1,28600.0,18.8765,18.8843,18.8451,18.8765,28600.0
2014-05-08 11:45:00,24.09,24.11,24.08,24.1,21400.0,18.8686,18.8843,18.8608,18.8765,21400.0
2014-05-08 11:50:00,24.11,24.12,24.09,24.11,49600.0,18.8843,18.8921,18.8686,18.8843,49600.0
2014-05-08 11:55:00,24.12,24.16,24.12,24.15,31500.0,18.8921,18.9235,18.8921,18.9156,31500.0
2014-05-08 12:00:00,24.15,24.16,24.11,24.13,23300.0,18.9156,18.9235,18.8843,18.9,23300.0
2014-05-08 12:05:00,24.12,24.14,24.12,24.14,34600.0,18.8921,18.9078,18.8921,18.9078,34600.0
2014-05-08 12:10:00,24.14,24.17,24.13,24.16,32000.0,18.9078,18.9313,18.9,18.9235,32000.0
2014-05-08 12:15:00,24.16,24.17,24.16,24.16,11800.0,18.9235,18.9313,18.9235,18.9235,11800.0
2014-05-08 12:20:00,24.16,24.16,24.14,24.16,28500.0,18.9235,18.9235,18.9078,18.9235,28500.0
2014-05-08 12:25:00,24.15,24.16,24.14,24.14,14900.0,18.9156,18.9235,18.9078,18.9078,14900.0
2014-05-08 12:30:00,24.14,24.14,24.12,24.14,11600.0,18.9078,18.9078,18.8921,18.9078,11600.0
2014-05-08 12:35:00,24.14,24.19,24.14,24.18,33300.0,18.9078,18.947,18.9078,18.9391,33300.0
2014-05-08 12:40:00,24.18,24.19,24.17,24.19,27700.0,18.9391,18.947,18.9313,18.947,27700.0
2014-05-08 12:45:00,24.18,24.18,24.15,24.15,22900.0,18.9391,18.9391,18.9156,18.9156,22900.0
2014-05-08 12:50:00,24.15,24.16,24.12,24.13,27500.0,18.9156,18.9235,18.8921,18.9,27500.0
2014-05-08 12:55:00,24.13,24.15,24.12,24.14,15100.0,18.9,18.9156,18.8921,18.9078,15100.0
2014-05-08 13:00:00,24.15,24.16,24.1,24.11,25200.0,18.9156,18.9235,18.8765,18.8843,25200.0
2014-05-08 13:05:00,24.1,24.14,24.09,24.13,20200.0,18.8765,18.9078,18.8686,18.9,20200.0
2014-05-08 13:10:00,24.12,24.13,24.08,24.1,22300.0,18.8921,18.9,18.8608,18.8765,22300.0
2014-05-08 13:15:00,24.1,24.11,24.06,24.07,22600.0,18.8765,18.8843,18.8451,18.853,22600.0
2014-05-08 13:20:00,24.07,24.08,24.03,24.03,24900.0,18.853,18.8608,18.8216,18.8216,24900.0
2014-05-08 13:25:00,24.03,24.07,24.03,24.06,27900.0,18.8216,18.853,18.8216,18.8451,27900.0
2014-05-08 13:30:00,24.07,24.09,24.06,24.08,54000.0,18.853,18.8686,18.8451,18.8608,54000.0
2014-05-08 13:35:00,24.08,24.11,24.08,24.11,27700.0,18.8608,18.8843,18.8608,18.8843,27700.0
2014-05-08 13:40:00,24.11,24.11,24.03,24.04,42000.0,18.8843,18.8843,18.8216,18.8295,42000.0
2014-05-08 13:45:00,24.04,24.05,24.02,24.04,25000.0,18.8295,18.8373,18.8138,18.8295,25000.0
2014-05-08 13:50:00,24.04,24.06,24.01,24.01,58300.0,18.8295,18.8451,18.806,18.806,58300.0
2014-05-08 13:55:00,24.01,24.05,24.0,24.05,26100.0,18.806,18.8373,18.7981,18.8373,26100.0
2014-05-08 14:00:00,24.05,24.07,24.01,24.01,33300.0,18.8373,18.853,18.806,18.806,33300.0
2014-05-08 14:05:00,24.02,24.02,23.98,23.99,32300.0,18.8138,18.8138,18.7825,18.7903,32300.0
2014-05-08 14:10:00,23.98,23.99,23.97,23.98,31600.0,18.7825,18.7903,18.7746,18.7825,31600.0
2014-05-08 14:15:00,23.99,24.0,23.96,24.0,19800.0,18.7903,18.7981,18.7668,18.7981,19800.0
2014-05-08 14:20:00,23.99,24.0,23.98,24.0,20400.0,18.7903,18.7981,18.7825,18.7981,20400.0
2014-05-08 14:25:00,24.0,24.02,23.99,24.02,27300.0,18.7981,18.8138,18.7903,18.8138,27300.0
2014-05-08 14:30:00,24.02,24.05,24.02,24.05,33000.0,18.8138,18.8373,18.8138,18.8373,33000.0
2014-05-08 14:35:00,24.05,24.06,24.02,24.04,26100.0,18.8373,18.8451,18.8138,18.8295,26100.0
2014-05-08 14:40:00,24.04,24.06,24.03,24.05,40700.0,18.8295,18.8451,18.8216,18.8373,40700.0
2014-05-08 14:45:00,24.04,24.05,24.02,24.03,22300.0,18.8295,18.8373,18.8138,18.8216,22300.0
2014-05-08 14:50:00,24.03,24.03,24.0,24.01,31000.0,18.8216,18.8216,18.7981,18.806,31000.0
2014-05-08 14:55:00,24.01,24.03,24.0,24.01,55200.0,18.806,18.8216,18.7981,18.806,55200.0
2014-05-08 15:00:00,24.01,24.01,23.97,23.99,37700.0,18.806,18.806,18.7746,18.7903,37700.0
2014-05-08 15:05:00,23.99,24.01,23.98,23.99,40200.0,18.7903,18.806,18.7825,18.7903,40200.0
2014-05-08 15:10:00,23.98,23.99,23.97,23.99,39600.0,18.7825,18.7903,18.7746,18.7903,39600.0
2014-05-08 15:15:00,23.99,24.01,23.98,23.99,28300.0,18.7903,18.806,18.7825,18.7903,28300.0
2014-05-08 15:20:00,23.99,24.0,23.96,23.97,38900.0,18.7903,18.7981,18.7668,18.7746,38900.0
2014-05-08 15:25:00,23.96,24.01,23.96,24.0,32200.0,18.7668,18.806,18.7668,18.7981,32200.0
2014-05-08 15:30:00,23.99,24.0,23.97,24.0,38000.0,18.7903,18.7981,18.7746,18.7981,38000.0
2014-05-08 15:35:00,24.0,24.03,23.99,23.99,49800.0,18.7981,18.8216,18.7903,18.7903,49800.0
2014-05-08 15:40:00,24.0,24.0,23.98,23.99,44000.0,18.7981,18.7981,18.7825,18.7903,44000.0
2014-05-08 15:45:00,23.99,24.0,23.96,23.99,70600.0,18.7903,18.7981,18.7668,18.7903,70600.0
2014-05-08 15:50:00,23.98,24.04,23.98,24.02,166100.0,18.7825,18.8295,18.7825,18.8138,166100.0
2014-05-08 15:55:00,24.02,24.03,23.99,24.01,238300.0,18.8138,18.8216,18.7903,18.806,238300.0
2014-05-09 09:30:00,24.03,24.12,24.03,24.12,72900.0,18.8216,18.8921,18.8216,18.8921,72900.0
2014-05-09 09:35:00,24.12,24.12,24.01,24.02,92200.0,18.8921,18.8921,18.806,18.8138,92200.0
2014-05-09 09:40:00,24.01,24.03,23.88,23.89,67900.0,18.806,18.8216,18.7041,18.712,67900.0
2014-05-09 09:45:00,23.9,24.0,23.88,23.95,109400.0,18.7198,18.7981,18.7041,18.759,109400.0
2014-05-09 09:50:00,23.96,23.97,23.9,23.92,54100.0,18.7668,18.7746,18.7198,18.7355,54100.0
2014-05-09 09:55:00,23.92,23.95,23.9,23.91,25700.0,18.7355,18.759,18.7198,18.7276,25700.0
2014-05-09 10:00:00,23.9,23.96,23.88,23.94,47500.0,18.7198,18.7668,18.7041,18.7511,47500.0
2014-05-09 10:05:00,23.93,24.02,23.92,24.0,70100.0,18.7433,18.8138,18.7355,18.7981,70100.0
2014-05-09 10:10:00,24.0,24.03,23.93,23.96,117600.0,18.7981,18.8216,18.7433,18.7668,117600.0
2014-05-09 10:15:00,23.96,24.0,23.95,23.97,42300.0,18.7668,18.7981,18.759,18.7746,42300.0
2014-05-09 10:20:00,23.97,24.03,23.96,24.03,66000.0,18.7746,18.8216,18.7668,18.8216,66000.0
2014-05-09 10:25:00,24.03,24.04,23.96,23.98,32700.0,18.8216,18.8295,18.7668,18.7825,32700.0
2014-05-09 10:30:00,23.97,23.99,23.93,23.94,34100.0,18.7746,18.7903,18.7433,18.7511,34100.0
2014-05-09 10:35:00,23.95,23.98,23.92,23.92,73500.0,18.759,18.7825,18.7355,18.7355,73500.0
2014-05-09 10:40:00,23.92,23.94,23.91,23.92,32400.0,18.7355,18.7511,18.7276,18.7355,32400.0
2014-05-09 10:45:00,23.93,23.93,23.85,23.9,74400.0,18.7433,18.7433,18.6806,18.7198,74400.0
2014-05-09 10:50:00,23.91,23.91,23.88,23.91,32800.0,18.7276,18.7276,18.7041,18.7276,32800.0
2014-05-09 10:55:00,23.9,23.91,23.87,23.87,22600.0,18.7198,18.7276,18.6963,18.6963,22600.0
2014-05-09 11:00:00,23.87,23.89,23.82,23.82,37900.0,18.6963,18.712,18.6571,18.6571,37900.0
2014-05-09 11:05:00,23.81,23.83,23.78,23.78,45200.0,18.6493,18.665,18.6258,18.6258,45200.0
2014-05-09 11:10:00,23.78,23.81,23.77,23.8,21400.0,18.6258,18.6493,18.618,18.6415,21400.0
2014-05-09 11:15:00,23.8,23.81,23.71,23.75,68000.0,18.6415,18.6493,18.571,18.6023,68000.0
2014-05-09 11:20:00,23.74,23.83,23.74,23.83,50000.0,18.5945,18.665,18.5945,18.665,50000.0
2014-05-09 11:25:00,23.83,23.85,23.8,23.84,24400.0,18.665,18.6806,18.6415,18.6728,24400.0
2014-05-09 11:30:00,23.84,23.86,23.82,23.86,31000.0,18.6728,18.6885,18.6571,18.6885,31000.0
2014-05-09 11:35:00,23.86,23.92,23.86,23.92,37800.0,18.6885,18.7355,18.6885,18.7355,37800.0
2014-05-09 11:40:00,23.92,23.96,23.9,23.9,53700.0,18.7355,18.7668,18.7198,18.7198,53700.0
2014-05-09 11:45:00,23.91,23.92,23.85,23.85,25400.0,18.7276,18.7355,18.6806,18.6806,25400.0
2014-05-09 11:50:00,23.85,23.85,23.81,23.81,24700.0,18.6806,18.6806,18.6493,18.6493,24700.0
2014-05-09 11:55:00,23.81,23.84,23.8,23.83,23400.0,18.6493,18.6728,18.6415,18.665,23400.0
2014-05-09 12:00:00,23.83,23.83,23.72,23.74,40200.0,18.665,18.665,18.5788,18.5945,40200.0
2014-05-09 12:05:00,23.74,23.81,23.74,23.81,26300.0,18.5945,18.6493,18.5945,18.6493,26300.0
2014-05-09 12:10:00,23.81,23.82,23.78,23.81,26900.0,18.6493,18.6571,18.6258,18.6493,26900.0
2014-05-09 12:15:00,23.8,23.84,23.78,23.84,29300.0,18.6415,18.6728,18.6258,18.6728,29300.0
2014-05-09 12:20:00,23.83,23.85,23.8,23.84,51200.0,18.665,18.6806,18.6415,18.6728,51200.0
2014-05-09 12:25:00,23.84,23.85,23.8,23.83,30400.0,18.6728,18.6806,18.6415,18.665,30400.0
2014-05-09 12:30:00,23.83,23.86,23.82,23.86,10300.0,18.665,18.6885,18.6571,18.6885,10300.0
2014-05-09 12:35:00,23.85,23.9,23.85,23.88,40400.0,18.6806,18.7198,18.6806,18.7041,40400.0
2014-05-09 12:40:00,23.89,23.9,23.87,23.88,23400.0,18.712,18.7198,18.6963,18.7041,23400.0
2014-05-09 12:45:00,23.89,23.92,23.88,23.92,17300.0,18.712,18.7355,18.7041,18.7355,17300.0
2014-05-09 12:50:00,23.91,23.93,23.91,23.92,27100.0,18.7276,18.7433,18.7276,18.7355,27100.0
2014-05-09 12:55:00,23.92,23.94,23.91,23.92,31600.0,18.7355,18.7511,18.7276,18.7355,31600.0
2014-05-09 13:00:00,23.92,23.92,23.89,23.89,24500.0,18.7355,18.7355,18.712,18.712,24500.0
2014-05-09 13:05:00,23.89,23.9,23.86,23.87,34400.0,18.712,18.7198,18.6885,18.6963,34400.0
2014-05-09 13:10:00,23.87,23.89,23.87,23.88,20500.0,18.6963,18.712,18.6963,18.7041,20500.0
2014-05-09 13:15:00,23.89,23.92,23.89,23.91,15100.0,18.712,18.7355,18.712,18.7276,15100.0
2014-05-09 13:20:00,23.92,23.96,23.92,23.94,49800.0,18.7355,18.7668,18.7355,18.7511,49800.0
2014-05-09 13:25:00,23.94,23.98,23.92,23.97,54100.0,18.7511,18.7825,18.7355,18.7746,54100.0
2014-05-09 13:30:00,23.97,23.98,23.95,23.96,21300.0,18.7746,18.7825,18.759,18.7668,21300.0
2014-05-09 13:35:00,23.96,23.99,23.95,23.98,34500.0,18.7668,18.7903,18.759,18.7825,34500.0
2014-05-09 13:40:00,23.99,23.99,23.94,23.94,15600.0,18.7903,18.7903,18.7511,18.7511,15600.0
2014-05-09 13:45:00,23.94,23.95,23.92,23.92,18000.0,18.7511,18.759,18.7355,18.7355,18000.0
2014-05-09 13:50:00,23.93,23.97,23.93,23.96,26600.0,18.7433,18.7746,18.7433,18.7668,26600.0
2014-05-09 13:55:00,23.97,23.98,23.96,23.97,12000.0,18.7746,18.7825,18.7668,18.7746,12000.0
2014-05-09 14:00:00,23.97,23.97,23.95,23.97,13500.0,18.7746,18.7746,18.759,18.7746,13500.0
2014-05-09 14:05:00,23.97,23.97,23.96,23.96,14000.0,18.7746,18.7746,18.7668,18.7668,14000.0
2014-05-09 14:10:00,23.96,23.97,23.96,23.96,26100.0,18.7668,18.7746,18.7668,18.7668,26100.0
2014-05-09 14:15:00,23.95,23.96,23.94,23.95,20500.0,18.759,18.7668,18.7511,18.759,20500.0
2014-05-09 14:20:00,23.94,23.95,23.9,23.91,38800.0,18.7511,18.759,18.7198,18.7276,38800.0
2014-05-09 14:25:00,23.91,23.92,23.9,23.92,12900.0,18.7276,18.7355,18.7198,18.7355,12900.0
2014-05-09 14:30:00,23.91,23.92,23.91,23.91,8800.0,18.7276,18.7355,18.7276,18.7276,8800.0
2014-05-09 14:35:00,23.92,23.94,23.91,23.92,21700.0,18.7355,18.7511,18.7276,18.7355,21700.0
2014-05-09 14:40:00,23.92,23.92,23.89,23.9,25700.0,18.7355,18.7355,18.712,18.7198,25700.0
2014-05-09 14:45:00,23.91,23.94,23.89,23.92,24000.0,18.7276,18.7511,18.712,18.7355,24000.0
2014-05-09 14:50:00,23.93,23.93,23.92,23.93,5300.0,18.7433,18.7433,18.7355,18.7433,5300.0
2014-05-09 14:55:00,23.93,23.94,23.92,23.93,33000.0,18.7433,18.7511,18.7355,18.7433,33000.0
2014-05-09 15:00:00,23.93,23.97,23.93,23.96,25900.0,18.7433,18.7746,18.7433,18.7668,25900.0
2014-05-09 15:05:00,23.96,23.98,23.96,23.98,22800.0,18.7668,18.7825,18.7668,18.7825,22800.0
2014-05-09 15:10:00,23.97,23.98,23.95,23.97,16400.0,18.7746,18.7825,18.759,18.7746,16400.0
2014-05-09 15:15:00,23.96,23.96,23.94,23.96,18200.0,18.7668,18.7668,18.7511,18.7668,18200.0
2014-05-09 15:20:00,23.96,23.98,23.95,23.97,19200.0,18.7668,18.7825,18.759,18.7746,19200.0
2014-05-09 15:25:00,23.98,24.0,23.97,23.98,23900.0,18.7825,18.7981,18.7746,18.7825,23900.0
2014-05-09 15:30:00,23.98,24.0,23.97,23.97,25600.0,18.7825,18.7981,18.7746,18.7746,25600.0
2014-05-09 15:35:00,23.97,24.0,23.97,24.0,36600.0,18.7746,18.7981,18.7746,18.7981,36600.0
2014-05-09 15:40:00,24.0,24.01,23.99,24.0,70700.0,18.7981,18.806,18.7903,18.7981,70700.0
2014-05-09 15:45:00,24.01,24.01,23.99,24.01,112800.0,18.806,18.806,18.7903,18.806,112800.0
2014-05-09 15:50:00,24.0,24.01,24.0,24.01,54200.0,18.7981,18.806,18.7981,18.806,54200.0
2014-05-09 15:55:00,24.01,24.02,24.0,24.01,192000.0,18.806,18.8138,18.7981,18.806,192000.0
2014-05-12 09:30:00,24.32,24.46,24.32,24.43,138000.0,19.0488,19.1584,19.0488,19.1349,138000.0
2014-05-12 09:35:00,24.43,24.49,24.38,24.48,121300.0,19.1349,19.1819,19.0958,19.1741,121300.0
2014-05-12 09:40:00,24.49,24.58,24.48,24.58,148600.0,19.1819,19.2524,19.1741,19.2524,148600.0
2014-05-12 09:45:00,24.58,24.61,24.5,24.52,190400.0,19.2524,19.2759,19.1898,19.2054,190400.0
2014-05-12 09:50:00,24.53,24.55,24.44,24.44,124600.0,19.2133,19.2289,19.1428,19.1428,124600.0
2014-05-12 09:55:00,24.45,24.55,24.45,24.55,52400.0,19.1506,19.2289,19.1506,19.2289,52400.0
2014-05-12 10:00:00,24.55,24.55,24.49,24.53,82300.0,19.2289,19.2289,19.1819,19.2133,82300.0
2014-05-12 10:05:00,24.51,24.55,24.48,24.52,134200.0,19.1976,19.2289,19.1741,19.2054,134200.0
2014-05-12 10:10:00,24.51,24.58,24.51,24.58,71500.0,19.1976,19.2524,19.1976,19.2524,71500.0
2014-05-12 10:15:00,24.58,24.64,24.58,24.62,124900.0,19.2524,19.2994,19.2524,19.2838,124900.0
2014-05-12 10:20:00,24.63,24.66,24.62,24.66,63400.0,19.2916,19.3151,19.2838,19.3151,63400.0
2014-05-12 10:25:00,24.66,24.67,24.58,24.59,53600.0,19.3151,19.3229,19.2524,19.2603,53600.0
2014-05-12 10:30:00,24.59,24.6,24.55,24.59,81200.0,19.2603,19.2681,19.2289,19.2603,81200.0
2014-05-12 10:35:00,24.58,24.59,24.54,24.55,46400.0,19.2524,19.2603,19.2211,19.2289,46400.0
2014-05-12 10:40:00,24.55,24.59,24.54,24.57,54600.0,19.2289,19.2603,19.2211,19.2446,54600.0
2014-05-12 10:45:00,24.57,24.58,24.55,24.55,42700.0,19.2446,19.2524,19.2289,19.2289,42700.0
2014-05-12 10:50:00,24.55,24.56,24.53,24.53,43700.0,19.2289,19.2368,19.2133,19.2133,43700.0
2014-05-12 10:55:00,24.54,24.54,24.51,24.52,24400.0,19.2211,19.2211,19.1976,19.2054,24400.0
2014-05-12 11:00:00,24.51,24.52,24.44,24.47,74600.0,19.1976,19.2054,19.1428,19.1663,74600.0
2014-05-12 11:05:00,24.48,24.51,24.48,24.5,28200.0,19.1741,19.1976,19.1741,19.1898,28200.0
2014-05-12 11:10:00,24.51,24.53,24.5,24.52,35400.0,19.1976,19.2133,19.1898,19.2054,35400.0
2014-05-12 11:15:00,24.52,24.53,24.5,24.51,27100.0,19.2054,19.2133,19.1898,19.1976,27100.0
2014-05-12 11:20:00,24.51,24.54,24.5,24.52,37200.0,19.1976,19.2211,19.1898,19.2054,37200.0
2014-05-12 11:25:00,24.53,24.53,24.49,24.49,40700.0,19.2133,19.2133,19.1819,19.1819,40700.0
2014-05-12 11:30:00,24.49,24.54,24.49,24.5,27700.0,19.1819,19.2211,19.1819,19.1898,27700.0
2014-05-12 11:35:00,24.5,24.53,24.47,24.52,23200.0,19.1898,19.2133,19.1663,19.2054,23200.0
2014-05-12 11:40:00,24.52,24.55,24.51,24.55,32200.0,19.2054,19.2289,19.1976,19.2289,32200.0
2014-05-12 11:45:00,24.55,24.55,24.53,24.54,13500.0,19.2289,19.2289,19.2133,19.2211,13500.0
2014-05-12 11:50:00,24.53,24.57,24.53,24.56,45400.0,19.2133,19.2446,19.2133,19.2368,45400.0
2014-05-12 11:55:00,24.56,24.59,24.56,24.59,28700.0,19.2368,19.2603,19.2368,19.2603,28700.0
2014-05-12 12:00:00,24.58,24.63,24.57,24.61,56900.0,19.2524,19.2916,19.2446,19.2759,56900.0
2014-05-12 12:05:00,24.61,24.63,24.59,24.59,22400.0,19.2759,19.2916,19.2603,19.2603,22400.0
2014-05-12 12:10:00,24.6,24.63,24.59,24.61,15100.0,19.2681,19.2916,19.2603,19.2759,15100.0
2014-05-12 12:15:00,24.61,24.65,24.61,24.64,39600.0,19.2759,19.3073,19.2759,19.2994,39600.0
2014-05-12 12:20:00,24.64,24.65,24.59,24.61,14900.0,19.2994,19.3073,19.2603,19.2759,14900.0
2014-05-12 12:25:00,24.61,24.63,24.6,24.63,20000.0,19.2759,19.2916,19.2681,19.2916,20000.0
2014-05-12 12:30:00,24.63,24.63,24.6,24.61,12100.0,19.2916,19.2916,19.2681,19.2759,12100.0
2014-05-12 12:35:00,24.61,24.61,24.58,24.6,15700.0,19.2759,19.2759,19.2524,19.2681,15700.0
2014-05-12 12:40:00,24.6,24.61,24.58,24.59,17300.0,19.2681,19.2759,19.2524,19.2603,17300.0
2014-05-12 12:45:00,24.59,24.61,24.58,24.59,11900.0,19.2603,19.2759,19.2524,19.2603,11900.0
2014-05-12 12:50:00,24.58,24.62,24.58,24.59,27600.0,19.2524,19.2838,19.2524,19.2603,27600.0
2014-05-12 12:55:00,24.58,24.61,24.58,24.59,12900.0,19.2524,19.2759,19.2524,19.2603,12900.0
2014-05-12 13:00:00,24.59,24.6,24.58,24.59,8700.0,19.2603,19.2681,19.2524,19.2603,8700.0
2014-05-12 13:05:00,24.58,24.59,24.56,24.58,28400.0,19.2524,19.2603,19.2368,19.2524,28400.0
2014-05-12 13:10:00,24.58,24.6,24.57,24.59,40600.0,19.2524,19.2681,19.2446,19.2603,40600.0
2014-05-12 13:15:00,24.58,24.59,24.53,24.55,14400.0,19.2524,19.2603,19.2133,19.2289,14400.0
2014-05-12 13:20:00,24.55,24.57,24.53,24.56,63100.0,19.2289,19.2446,19.2133,19.2368,63100.0
2014-05-12 13:25:00,24.55,24.55,24.52,24.54,20000.0,19.2289,19.2289,19.2054,19.2211,20000.0
2014-05-12 13:30:00,24.54,24.55,24.54,24.54,5700.0,19.2211,19.2289,19.2211,19.2211,5700.0
2014-05-12 13:35:00,24.55,24.56,24.54,24.56,18600.0,19.2289,19.2368,19.2211,19.2368,18600.0
2014-05-12 13:40:00,24.56,24.58,24.55,24.56,29700.0,19.2368,19.2524,19.2289,19.2368,29700.0
2014-05-12 13:45:00,24.55,24.57,24.54,24.56,34700.0,19.2289,19.2446,19.2211,19.2368,34700.0
2014-05-12 13:50:00,24.56,24.59,24.56,24.57,34600.0,19.2368,19.2603,19.2368,19.2446,34600.0
2014-05-12 13:55:00,24.57,24.58,24.54,24.55,38500.0,19.2446,19.2524,19.2211,19.2289,38500.0
2014-05-12 14:00:00,24.55,24.55,24.51,24.52,26300.0,19.2289,19.2289,19.1976,19.2054,26300.0
2014-05-12 14:05:00,24.52,24.53,24.49,24.51,43000.0,19.2054,19.2133,19.1819,19.1976,43000.0
2014-05-12 14:10:00,24.51,24.55,24.5,24.54,59300.0,19.1976,19.2289,19.1898,19.2211,59300.0
2014-05-12 14:15:00,24.54,24.54,24.49,24.5,41300.0,19.2211,19.2211,19.1819,19.1898,41300.0
2014-05-12 14:20:00,24.51,24.56,24.51,24.56,26300.0,19.1976,19.2368,19.1976,19.2368,26300.0
2014-05-12 14:25:00,24.56,24.56,24.52,24.53,30000.0,19.2368,19.2368,19.2054,19.2133,30000.0
2014-05-12 14:30:00,24.53,24.55,24.53,24.53,17600.0,19.2133,19.2289,19.2133,19.2133,17600.0
2014-05-12 14:35:00,24.53,24.53,24.51,24.52,18200.0,19.2133,19.2133,19.1976,19.2054,18200.0
2014-05-12 14:40:00,24.52,24.55,24.51,24.54,34300.0,19.2054,19.2289,19.1976,19.2211,34300.0
2014-05-12 14:45:00,24.53,24.54,24.52,24.53,40400.0,19.2133,19.2211,19.2054,19.2133,40400.0
2014-05-12 14:50:00,24.52,24.55,24.52,24.55,16000.0,19.2054,19.2289,19.2054,19.2289,16000.0
2014-05-12 14:55:00,24.54,24.55,24.54,24.54,5700.0,19.2211,19.2289,19.2211,19.2211,5700.0
2014-05-12 15:00:00,24.55,24.56,24.54,24.55,36000.0,19.2289,19.2368,19.2211,19.2289,36000.0
2014-05-12 15:05:00,24.56,24.58,24.55,24.56,35600.0,19.2368,19.2524,19.2289,19.2368,35600.0
2014-05-12 15:10:00,24.56,24.56,24.55,24.56,19600.0,19.2368,19.2368,19.2289,19.2368,19600.0
2014-05-12 15:15:00,24.56,24.56,24.54,24.56,26600.0,19.2368,19.2368,19.2211,19.2368,26600.0
2014-05-12 15:20:00,24.56,24.56,24.54,24.55,20900.0,19.2368,19.2368,19.2211,19.2289,20900.0
2014-05-12 15:25:00,24.55,24.55,24.51,24.51,47100.0,19.2289,19.2289,19.1976,19.1976,47100.0
2014-05-12 15:30:00,24.52,24.54,24.51,24.51,54100.0,19.2054,19.2211,19.1976,19.1976,54100.0
2014-05-12 15:35:00,24.52,24.52,24.51,24.51,45900.0,19.2054,19.2054,19.1976,19.1976,45900.0
2014-05-12 15:40:00,24.52,24.53,24.51,24.53,71400.0,19.2054,19.2133,19.1976,19.2133,71400.0
2014-05-12 15:45:00,24.53,24.53,24.51,24.52,107100.0,19.2133,19.2133,19.1976,19.2054,107100.0
2014-05-12 15:50:00,24.52,24.52,24.49,24.5,169600.0,19.2054,19.2054,19.1819,19.1898,169600.0
2014-05-12 15:55:00,24.5,24.51,24.48,24.5,318400.0,19.1898,19.1976,19.1741,19.1898,318400.0
2014-05-13 09:30:00,24.49,24.69,24.45,24.69,90300.0,19.1819,19.3386,19.1506,19.3386,90300.0
2014-05-13 09:35:00,24.69,24.71,24.65,24.7,122100.0,19.3386,19.3542,19.3073,19.3464,122100.0
2014-05-13 09:40:00,24.7,24.8,24.7,24.79,103500.0,19.3464,19.4247,19.3464,19.4169,103500.0
2014-05-13 09:45:00,24.79,24.86,24.79,24.86,56400.0,19.4169,19.4717,19.4169,19.4717,56400.0
2014-05-13 09:50:00,24.86,24.94,24.85,24.93,75100.0,19.4717,19.5344,19.4639,19.5266,75100.0
2014-05-13 09:55:00,24.93,24.97,24.93,24.94,104500.0,19.5266,19.5579,19.5266,19.5344,104500.0
2014-05-13 10:00:00,24.95,24.95,24.86,24.86,74400.0,19.5422,19.5422,19.4717,19.4717,74400.0
2014-05-13 10:05:00,24.87,24.89,24.85,24.86,60400.0,19.4796,19.4952,19.4639,19.4717,60400.0
2014-05-13 10:10:00,24.85,24.89,24.82,24.86,74900.0,19.4639,19.4952,19.4404,19.4717,74900.0
2014-05-13 10:15:00,24.86,24.87,24.82,24.83,78200.0,19.4717,19.4796,19.4404,19.4482,78200.0
2014-05-13 10:20:00,24.82,24.84,24.78,24.78,61600.0,19.4404,19.4561,19.4091,19.4091,61600.0
2014-05-13 10:25:00,24.79,24.86,24.78,24.85,33800.0,19.4169,19.4717,19.4091,19.4639,33800.0
2014-05-13 10:30:00,24.86,24.87,24.81,24.82,55800.0,19.4717,19.4796,19.4326,19.4404,55800.0
2014-05-13 10:35:00,24.82,24.86,24.81,24.85,40500.0,19.4404,19.4717,19.4326,19.4639,40500.0
2014-05-13 10:40:00,24.85,24.85,24.82,24.84,17100.0,19.4639,19.4639,19.4404,19.4561,17100.0
2014-05-13 10:45:00,24.84,24.84,24.82,24.84,13000.0,19.4561,19.4561,19.4404,19.4561,13000.0
2014-05-13 10:50:00,24.84,24.9,24.84,24.89,67600.0,19.4561,19.5031,19.4561,19.4952,67600.0
2014-05-13 10:55:00,24.89,24.9,24.86,24.9,25200.0,19.4952,19.5031,19.4717,19.5031,25200.0
2014-05-13 11:00:00,24.9,24.92,24.86,24.87,36200.0,19.5031,19.5187,19.4717,19.4796,36200.0
2014-05-13 11:05:00,24.87,24.89,24.86,24.86,25000.0,19.4796,19.4952,19.4717,19.4717,25000.0
2014-05-13 11:10:00,24.85,24.86,24.84,24.86,38200.0,19.4639,19.4717,19.4561,19.4717,38200.0
2014-05-13 11:15:00,24.86,24.86,24.83,24.86,38400.0,19.4717,19.4717,19.4482,19.4717,38400.0
2014-05-13 11:20:00,24.86,24.86,24.79,24.79,28000.0,19.4717,19.4717,19.4169,19.4169,28000.0
2014-05-13 11:25:00,24.8,24.82,24.79,24.8,38500.0,19.4247,19.4404,19.4169,19.4247,38500.0
2014-05-13 11:30:00,24.8,24.81,24.8,24.8,4900.0,19.4247,19.4326,19.4247,19.4247,4900.0
2014-05-13 11:35:00,24.8,24.81,24.78,24.78,32900.0,19.4247,19.4326,19.4091,19.4091,32900.0
2014-05-13 11:40:00,24.78,24.79,24.76,24.78,23600.0,19.4091,19.4169,19.3934,19.4091,23600.0
2014-05-13 11:45:00,24.78,24.78,24.74,24.74,21300.0,19.4091,19.4091,19.3777,19.3777,21300.0
2014-05-13 11:50:00,24.75,24.75,24.72,24.73,23700.0,19.3856,19.3856,19.3621,19.3699,23700.0
2014-05-13 11:55:00,24.73,24.74,24.69,24.69,13200.0,19.3699,19.3777,19.3386,19.3386,13200.0
2014-05-13 12:00:00,24.69,24.73,24.68,24.7,32300.0,19.3386,19.3699,19.3307,19.3464,32300.0
2014-05-13 12:05:00,24.7,24.7,24.65,24.65,16100.0,19.3464,19.3464,19.3073,19.3073,16100.0
2014-05-13 12:10:00,24.65,24.66,24.64,24.64,9000.0,19.3073,19.3151,19.2994,19.2994,9000.0
2014-05-13 12:15:00,24.64,24.66,24.62,24.64,27300.0,19.2994,19.3151,19.2838,19.2994,27300.0
2014-05-13 12:20:00,24.65,24.71,24.65,24.7,33900.0,19.3073,19.3542,19.3073,19.3464,33900.0
2014-05-13 12:25:00,24.7,24.73,24.7,24.73,14400.0,19.3464,19.3699,19.3464,19.3699,14400.0
2014-05-13 12:30:00,24.72,24.73,24.72,24.73,23100.0,19.3621,19.3699,19.3621,19.3699,23100.0
2014-05-13 12:35:00,24.71,24.72,24.7,24.7,13700.0,19.3542,19.3621,19.3464,19.3464,13700.0
2014-05-13 12:40:00,24.7,24.75,24.7,24.74,15300.0,19.3464,19.3856,19.3464,19.3777,15300.0
2014-05-13 12:45:00,24.75,24.77,24.73,24.76,20600.0,19.3856,19.4012,19.3699,19.3934,20600.0
2014-05-13 12:50:00,24.76,24.77,24.74,24.77,16100.0,19.3934,19.4012,19.3777,19.4012,16100.0
2014-05-13 12:55:00,24.75,24.78,24.75,24.78,10800.0,19.3856,19.4091,19.3856,19.4091,10800.0
2014-05-13 13:00:00,24.78,24.79,24.77,24.78,12600.0,19.4091,19.4169,19.4012,19.4091,12600.0
2014-05-13 13:05:00,24.78,24.78,24.72,24.73,25600.0,19.4091,19.4091,19.3621,19.3699,25600.0
2014-05-13 13:10:00,24.74,24.76,24.74,24.76,14700.0,19.3777,19.3934,19.3777,19.3934,14700.0
2014-05-13 13:15:00,24.76,24.76,24.73,24.73,9000.0,19.3934,19.3934,19.3699,19.3699,9000.0
2014-05-13 13:20:00,24.74,24.77,24.73,24.74,18100.0,19.3777,19.4012,19.3699,19.3777,18100.0
2014-05-13 13:25:00,24.75,24.76,24.72,24.75,20100.0,19.3856,19.3934,19.3621,19.3856,20100.0
2014-05-13 13:30:00,24.74,24.75,24.7,24.7,29200.0,19.3777,19.3856,19.3464,19.3464,29200.0
2014-05-13 13:35:00,24.7,24.73,24.7,24.71,21300.0,19.3464,19.3699,19.3464,19.3542,21300.0
2014-05-13 13:40:00,24.71,24.71,24.69,24.7,6600.0,19.3542,19.3542,19.3386,19.3464,6600.0
2014-05-13 13:45:00,24.7,24.7,24.67,24.69,13100.0,19.3464,19.3464,19.3229,19.3386,13100.0
2014-05-13 13:50:00,24.69,24.7,24.68,24.69,3200.0,19.3386,19.3464,19.3307,19.3386,3200.0
2014-05-13 13:55:00,24.68,24.69,24.68,24.68,6500.0,19.3307,19.3386,19.3307,19.3307,6500.0
2014-05-13 14:00:00,24.69,24.72,24.69,24.71,10700.0,19.3386,19.3621,19.3386,19.3542,10700.0
2014-05-13 14:05:00,24.7,24.71,24.69,24.7,16700.0,19.3464,19.3542,19.3386,19.3464,16700.0
2014-05-13 14:10:00,24.69,24.74,24.69,24.74,19500.0,19.3386,19.3777,19.3386,19.3777,19500.0
2014-05-13 14:15:00,24.74,24.74,24.72,24.73,14600.0,19.3777,19.3777,19.3621,19.3699,14600.0
2014-05-13 14:20:00,24.72,24.74,24.72,24.74,18000.0,19.3621,19.3777,19.3621,19.3777,18000.0
2014-05-13 14:25:00,24.74,24.75,24.73,24.74,25800.0,19.3777,19.3856,19.3699,19.3777,25800.0
2014-05-13 14:30:00,24.73,24.75,24.73,24.74,10200.0,19.3699,19.3856,19.3699,19.3777,10200.0
2014-05-13 14:35:00,24.74,24.75,24.72,24.72,15300.0,19.3777,19.3856,19.3621,19.3621,15300.0
2014-05-13 14:40:00,24.73,24.74,24.72,24.74,15600.0,19.3699,19.3777,19.3621,19.3777,15600.0
2014-05-13 14:45:00,24.74,24.75,24.72,24.73,10600.0,19.3777,19.3856,19.3621,19.3699,10600.0
2014-05-13 14:50:00,24.73,24.75,24.72,24.72,17200.0,19.3699,19.3856,19.3621,19.3621,17200.0
2014-05-13 14:55:00,24.73,24.73,24.71,24.71,16900.0,19.3699,19.3699,19.3542,19.3542,16900.0
2014-05-13 15:00:00,24.71,24.72,24.7,24.72,25800.0,19.3542,19.3621,19.3464,19.3621,25800.0
2014-05-13 15:05:00,24.71,24.72,24.7,24.71,17300.0,19.3542,19.3621,19.3464,19.3542,17300.0
2014-05-13 15:10:00,24.7,24.71,24.66,24.68,31800.0,19.3464,19.3542,19.3151,19.3307,31800.0
2014-05-13 15:15:00,24.68,24.69,24.67,24.68,24100.0,19.3307,19.3386,19.3229,19.3307,24100.0
2014-05-13 15:20:00,24.69,24.7,24.68,24.69,17400.0,19.3386,19.3464,19.3307,19.3386,17400.0
2014-05-13 15:25:00,24.7,24.71,24.69,24.7,20200.0,19.3464,19.3542,19.3386,19.3464,20200.0
2014-05-13 15:30:00,24.71,24.74,24.7,24.73,43300.0,19.3542,19.3777,19.3464,19.3699,43300.0
2014-05-13 15:35:00,24.74,24.74,24.71,24.71,62600.0,19.3777,19.3777,19.3542,19.3542,62600.0
2014-05-13 15:40:00,24.71,24.72,24.71,24.72,52100.0,19.3542,19.3621,19.3542,19.3621,52100.0
2014-05-13 15:45:00,24.71,24.72,24.71,24.71,48800.0,19.3542,19.3621,19.3542,19.3542,48800.0
2014-05-13 15:50:00,24.72,24.73,24.7,24.72,76600.0,19.3621,19.3699,19.3464,19.3621,76600.0
2014-05-13 15:55:00,24.72,24.73,24.67,24.69,241700.0,19.3621,19.3699,19.3229,19.3386,241700.0
2014-05-14 09:30:00,24.89,24.99,24.84,24.96,175300.0,19.4952,19.5736,19.4561,19.5501,175300.0
2014-05-14 09:35:00,24.94,24.96,24.84,24.84,94700.0,19.5344,19.5501,19.4561,19.4561,94700.0
2014-05-14 09:40:00,24.84,24.87,24.8,24.83,101700.0,19.4561,19.4796,19.4247,19.4482,101700.0
2014-05-14 09:45:00,24.83,24.86,24.78,24.82,81900.0,19.4482,19.4717,19.4091,19.4404,81900.0
2014-05-14 09:50:00,24.82,24.83,24.74,24.79,98200.0,19.4404,19.4482,19.3777,19.4169,98200.0
2014-05-14 09:55:00,24.79,24.79,24.71,24.77,99600.0,19.4169,19.4169,19.3542,19.4012,99600.0
2014-05-14 10:00:00,24.77,24.81,24.71,24.71,124300.0,19.4012,19.4326,19.3542,19.3542,124300.0
2014-05-14 10:05:00,24.71,24.79,24.71,24.71,40600.0,19.3542,19.4169,19.3542,19.3542,40600.0
2014-05-14 10:10:00,24.71,24.73,24.69,24.69,34700.0,19.3542,19.3699,19.3386,19.3386,34700.0
2014-05-14 10:15:00,24.69,24.73,24.68,24.68,63400.0,19.3386,19.3699,19.3307,19.3307,63400.0
2014-05-14 10:20:00,24.69,24.7,24.61,24.61,30800.0,19.3386,19.3464,19.2759,19.2759,30800.0
2014-05-14 10:25:00,24.62,24.72,24.61,24.66,79700.0,19.2838,19.3621,19.2759,19.3151,79700.0
2014-05-14 10:30:00,24.66,24.69,24.62,24.65,176400.0,19.3151,19.3386,19.2838,19.3073,176400.0
2014-05-14 10:35:00,24.66,24.69,24.63,24.65,80300.0,19.3151,19.3386,19.2916,19.3073,80300.0
2014-05-14 10:40:00,24.64,24.66,24.63,24.65,22400.0,19.2994,19.3151,19.2916,19.3073,22400.0
2014-05-14 10:45:00,24.65,24.71,24.65,24.68,148500.0,19.3073,19.3542,19.3073,19.3307,148500.0
2014-05-14 10:50:00,24.67,24.71,24.65,24.7,81500.0,19.3229,19.3542,19.3073,19.3464,81500.0
2014-05-14 10:55:00,24.7,24.72,24.66,24.68,34700.0,19.3464,19.3621,19.3151,19.3307,34700.0
2014-05-14 11:00:00,24.69,24.72,24.67,24.72,31300.0,19.3386,19.3621,19.3229,19.3621,31300.0
2014-05-14 11:05:00,24.71,24.73,24.69,24.69,14300.0,19.3542,19.3699,19.3386,19.3386,14300.0
2014-05-14 11:10:00,24.7,24.72,24.68,24.72,14700.0,19.3464,19.3621,19.3307,19.3621,14700.0
2014-05-14 11:15:00,24.72,24.73,24.7,24.71,22500.0,19.3621,19.3699,19.3464,19.3542,22500.0
2014-05-14 11:20:00,24.7,24.71,24.68,24.68,17500.0,19.3464,19.3542,19.3307,19.3307,17500.0
2014-05-14 11:25:00,24.68,24.71,24.68,24.68,10200.0,19.3307,19.3542,19.3307,19.3307,10200.0
2014-05-14 11:30:00,24.68,24.69,24.67,24.68,18500.0,19.3307,19.3386,19.3229,19.3307,18500.0
2014-05-14 11:35:00,24.68,24.71,24.66,24.66,20800.0,19.3307,19.3542,19.3151,19.3151,20800.0
2014-05-14 11:40:00,24.67,24.68,24.65,24.66,13900.0,19.3229,19.3307,19.3073,19.3151,13900.0
2014-05-14 11:45:00,24.65,24.66,24.64,24.64,29200.0,19.3073,19.3151,19.2994,19.2994,29200.0
2014-05-14 11:50:00,24.64,24.65,24.62,24.63,13500.0,19.2994,19.3073,19.2838,19.2916,13500.0
2014-05-14 11:55:00,24.64,24.67,24.63,24.65,17500.0,19.2994,19.3229,19.2916,19.3073,17500.0
2014-05-14 12:00:00,24.65,24.65,24.62,24.64,8300.0,19.3073,19.3073,19.2838,19.2994,8300.0
2014-05-14 12:05:00,24.65,24.67,24.64,24.64,19200.0,19.3073,19.3229,19.2994,19.2994,19200.0
2014-05-14 12:10:00,24.64,24.65,24.62,24.64,39600.0,19.2994,19.3073,19.2838,19.2994,39600.0
2014-05-14 12:15:00,24.64,24.64,24.62,24.62,12500.0,19.2994,19.2994,19.2838,19.2838,12500.0
2014-05-14 12:20:00,24.63,24.63,24.6,24.6,13700.0,19.2916,19.2916,19.2681,19.2681,13700.0
2014-05-14 12:25:00,24.6,24.61,24.59,24.59,7900.0,19.2681,19.2759,19.2603,19.2603,7900.0
2014-05-14 12:30:00,24.6,24.6,24.59,24.59,17600.0,19.2681,19.2681,19.2603,19.2603,17600.0
2014-05-14 12:35:00,24.6,24.62,24.59,24.61,30100.0,19.2681,19.2838,19.2603,19.2759,30100.0
2014-05-14 12:40:00,24.62,24.64,24.62,24.63,17000.0,19.2838,19.2994,19.2838,19.2916,17000.0
2014-05-14 12:45:00,24.64,24.67,24.64,24.67,21600.0,19.2994,19.3229,19.2994,19.3229,21600.0
2014-05-14 12:50:00,24.68,24.7,24.67,24.7,18800.0,19.3307,19.3464,19.3229,19.3464,18800.0
2014-05-14 12:55:00,24.69,24.72,24.69,24.71,14300.0,19.3386,19.3621,19.3386,19.3542,14300.0
2014-05-14 13:00:00,24.71,24.74,24.7,24.73,19800.0,19.3542,19.3777,19.3464,19.3699,19800.0
2014-05-14 13:05:00,24.72,24.73,24.71,24.72,11700.0,19.3621,19.3699,19.3542,19.3621,11700.0
2014-05-14 13:10:00,24.73,24.73,24.71,24.72,15000.0,19.3699,19.3699,19.3542,19.3621,15000.0
2014-05-14 13:15:00,24.73,24.73,24.71,24.71,8100.0,19.3699,19.3699,19.3542,19.3542,8100.0
2014-05-14 13:20:00,24.72,24.73,24.7,24.72,18200.0,19.3621,19.3699,19.3464,19.3621,18200.0
2014-05-14 13:25:00,24.73,24.74,24.71,24.73,24400.0,19.3699,19.3777,19.3542,19.3699,24400.0
2014-05-14 13:30:00,24.73,24.74,24.72,24.73,17200.0,19.3699,19.3777,19.3621,19.3699,17200.0
2014-05-14 13:35:00,24.73,24.76,24.73,24.76,26500.0,19.3699,19.3934,19.3699,19.3934,26500.0
2014-05-14 13:40:00,24.75,24.76,24.74,24.76,9600.0,19.3856,19.3934,19.3777,19.3934,9600.0
2014-05-14 13:45:00,24.76,24.78,24.76,24.78,21200.0,19.3934,19.4091,19.3934,19.4091,21200.0
2014-05-14 13:50:00,24.78,24.8,24.77,24.8,19300.0,19.4091,19.4247,19.4012,19.4247,19300.0
2014-05-14 13:55:00,24.79,24.8,24.78,24.79,13000.0,19.4169,19.4247,19.4091,19.4169,13000.0
2014-05-14 14:00:00,24.8,24.8,24.77,24.79,19700.0,19.4247,19.4247,19.4012,19.4169,19700.0
2014-05-14 14:05:00,24.78,24.8,24.76,24.76,34500.0,19.4091,19.4247,19.3934,19.3934,34500.0
2014-05-14 14:10:00,24.76,24.8,24.74,24.8,28200.0,19.3934,19.4247,19.3777,19.4247,28200.0
2014-05-14 14:15:00,24.79,24.8,24.79,24.8,17600.0,19.4169,19.4247,19.4169,19.4247,17600.0
2014-05-14 14:20:00,24.8,24.8,24.78,24.78,14500.0,19.4247,19.4247,19.4091,19.4091,14500.0
2014-05-14 14:25:00,24.78,24.79,24.77,24.77,8000.0,19.4091,19.4169,19.4012,19.4012,8000.0
2014-05-14 14:30:00,24.78,24.79,24.77,24.77,24700.0,19.4091,19.4169,19.4012,19.4012,24700.0
2014-05-14 14:35:00,24.76,24.77,24.74,24.76,17200.0,19.3934,19.4012,19.3777,19.3934,17200.0
2014-05-14 14:40:00,24.76,24.78,24.74,24.75,19300.0,19.3934,19.4091,19.3777,19.3856,19300.0
2014-05-14 14:45:00,24.74,24.78,24.71,24.71,24300.0,19.3777,19.4091,19.3542,19.3542,24300.0
2014-05-14 14:50:00,24.71,24.73,24.71,24.71,33100.0,19.3542,19.3699,19.3542,19.3542,33100.0
2014-05-14 14:55:00,24.7,24.71,24.7,24.7,24200.0,19.3464,19.3542,19.3464,19.3464,24200.0
2014-05-14 15:00:00,24.71,24.71,24.69,24.7,29900.0,19.3542,19.3542,19.3386,19.3464,29900.0
2014-05-14 15:05:00,24.7,24.71,24.68,24.68,27300.0,19.3464,19.3542,19.3307,19.3307,27300.0
2014-05-14 15:10:00,24.68,24.72,24.68,24.72,18500.0,19.3307,19.3621,19.3307,19.3621,18500.0
2014-05-14 15:15:00,24.72,24.72,24.68,24.69,24600.0,19.3621,19.3621,19.3307,19.3386,24600.0
2014-05-14 15:20:00,24.7,24.71,24.65,24.67,50900.0,19.3464,19.3542,19.3073,19.3229,50900.0
2014-05-14 15:25:00,24.67,24.7,24.65,24.7,31600.0,19.3229,19.3464,19.3073,19.3464,31600.0
2014-05-14 15:30:00,24.69,24.7,24.65,24.66,48300.0,19.3386,19.3464,19.3073,19.3151,48300.0
2014-05-14 15:35:00,24.65,24.69,24.65,24.67,38800.0,19.3073,19.3386,19.3073,19.3229,38800.0
2014-05-14 15:40:00,24.66,24.67,24.63,24.63,48300.0,19.3151,19.3229,19.2916,19.2916,48300.0
2014-05-14 15:45:00,24.64,24.64,24.63,24.64,68300.0,19.2994,19.2994,19.2916,19.2994,68300.0
2014-05-14 15:50:00,24.64,24.65,24.62,24.62,90800.0,19.2994,19.3073,19.2838,19.2838,90800.0
2014-05-14 15:55:00,24.63,24.66,24.62,24.64,213900.0,19.2916,19.3151,19.2838,19.2994,213900.0
2014-05-15 09:30:00,24.38,24.5,24.38,24.44,77500.0,19.0958,19.1898,19.0958,19.1428,77500.0
2014-05-15 09:35:00,24.44,24.49,24.44,24.46,54100.0,19.1428,19.1819,19.1428,19.1584,54100.0
2014-05-15 09:40:00,24.45,24.5,24.45,24.48,53200.0,19.1506,19.1898,19.1506,19.1741,53200.0
2014-05-15 09:45:00,24.48,24.5,24.46,24.49,47700.0,19.1741,19.1898,19.1584,19.1819,47700.0
2014-05-15 09:50:00,24.48,24.55,24.48,24.52,51000.0,19.1741,19.2289,19.1741,19.2054,51000.0
2014-05-15 09:55:00,24.51,24.51,24.43,24.48,34100.0,19.1976,19.1976,19.1349,19.1741,34100.0
2014-05-15 10:00:00,24.47,24.48,24.37,24.37,66700.0,19.1663,19.1741,19.0879,19.0879,66700.0
2014-05-15 10:05:00,24.38,24.44,24.38,24.42,52800.0,19.0958,19.1428,19.0958,19.1271,52800.0
2014-05-15 10:10:00,24.41,24.42,24.38,24.39,30000.0,19.1193,19.1271,19.0958,19.1036,30000.0
2014-05-15 10:15:00,24.38,24.4,24.35,24.38,61200.0,19.0958,19.1114,19.0723,19.0958,61200.0
2014-05-15 10:20:00,24.37,24.39,24.32,24.35,71700.0,19.0879,19.1036,19.0488,19.0723,71700.0
2014-05-15 10:25:00,24.35,24.38,24.32,24.35,57300.0,19.0723,19.0958,19.0488,19.0723,57300.0
2014-05-15 10:30:00,24.35,24.38,24.31,24.32,110500.0,19.0723,19.0958,19.0409,19.0488,110500.0
2014-05-15 10:35:00,24.31,24.33,24.3,24.32,33800.0,19.0409,19.0566,19.0331,19.0488,33800.0
2014-05-15 10:40:00,24.32,24.34,24.3,24.34,32800.0,19.0488,19.0644,19.0331,19.0644,32800.0
2014-05-15 10:45:00,24.33,24.34,24.31,24.32,25500.0,19.0566,19.0644,19.0409,19.0488,25500.0
2014-05-15 10:50:00,24.32,24.34,24.31,24.33,26500.0,19.0488,19.0644,19.0409,19.0566,26500.0
2014-05-15 10:55:00,24.33,24.34,24.3,24.32,28600.0,19.0566,19.0644,19.0331,19.0488,28600.0
2014-05-15 11:00:00,24.32,24.34,24.27,24.28,45800.0,19.0488,19.0644,19.0096,19.0174,45800.0
2014-05-15 11:05:00,24.27,24.28,24.24,24.25,57600.0,19.0096,19.0174,18.9861,18.9939,57600.0
2014-05-15 11:10:00,24.26,24.3,24.25,24.27,74200.0,19.0018,19.0331,18.9939,19.0096,74200.0
2014-05-15 11:15:00,24.27,24.3,24.27,24.28,39600.0,19.0096,19.0331,19.0096,19.0174,39600.0
2014-05-15 11:20:00,24.28,24.3,24.25,24.29,60500.0,19.0174,19.0331,18.9939,19.0253,60500.0
2014-05-15 11:25:00,24.29,24.31,24.25,24.25,55500.0,19.0253,19.0409,18.9939,18.9939,55500.0
2014-05-15 11:30:00,24.26,24.32,24.26,24.29,31900.0,19.0018,19.0488,19.0018,19.0253,31900.0
2014-05-15 11:35:00,24.29,24.3,24.27,24.29,51500.0,19.0253,19.0331,19.0096,19.0253,51500.0
2014-05-15 11:40:00,24.28,24.29,24.23,24.24,48100.0,19.0174,19.0253,18.9783,18.9861,48100.0
2014-05-15 11:45:00,24.24,24.24,24.18,24.22,68200.0,18.9861,18.9861,18.9391,18.9705,68200.0
2014-05-15 11:50:00,24.22,24.26,24.19,24.24,58400.0,18.9705,19.0018,18.947,18.9861,58400.0
2014-05-15 11:55:00,24.24,24.25,24.22,24.23,30900.0,18.9861,18.9939,18.9705,18.9783,30900.0
2014-05-15 12:00:00,24.22,24.28,24.22,24.26,33900.0,18.9705,19.0174,18.9705,19.0018,33900.0
2014-05-15 12:05:00,24.26,24.28,24.23,24.23,16400.0,19.0018,19.0174,18.9783,18.9783,16400.0
2014-05-15 12:10:00,24.23,24.23,24.2,24.21,16300.0,18.9783,18.9783,18.9548,18.9626,16300.0
2014-05-15 12:15:00,24.21,24.22,24.19,24.22,24400.0,18.9626,18.9705,18.947,18.9705,24400.0
2014-05-15 12:20:00,24.22,24.24,24.2,24.22,27500.0,18.9705,18.9861,18.9548,18.9705,27500.0
2014-05-15 12:25:00,24.22,24.24,24.19,24.21,18700.0,18.9705,18.9861,18.947,18.9626,18700.0
2014-05-15 12:30:00,24.21,24.25,24.21,24.24,23500.0,18.9626,18.9939,18.9626,18.9861,23500.0
2014-05-15 12:35:00,24.25,24.27,24.25,24.26,22100.0,18.9939,19.0096,18.9939,19.0018,22100.0
2014-05-15 12:40:00,24.26,24.27,24.23,24.25,29800.0,19.0018,19.0096,18.9783,18.9939,29800.0
2014-05-15 12:45:00,24.25,24.25,24.22,24.22,13300.0,18.9939,18.9939,18.9705,18.9705,13300.0
2014-05-15 12:50:00,24.21,24.26,24.21,24.26,26100.0,18.9626,19.0018,18.9626,19.0018,26100.0
2014-05-15 12:55:00,24.27,24.28,24.25,24.25,21200.0,19.0096,19.0174,18.9939,18.9939,21200.0
2014-05-15 13:00:00,24.26,24.28,24.25,24.25,18100.0,19.0018,19.0174,18.9939,18.9939,18100.0
2014-05-15 13:05:00,24.24,24.24,24.2,24.2,25100.0,18.9861,18.9861,18.9548,18.9548,25100.0
2014-05-15 13:10:00,24.2,24.22,24.16,24.17,35900.0,18.9548,18.9705,18.9235,18.9313,35900.0
2014-05-15 13:15:00,24.18,24.18,24.16,24.16,17700.0,18.9391,18.9391,18.9235,18.9235,17700.0
2014-05-15 13:20:00,24.15,24.18,24.15,24.17,31200.0,18.9156,18.9391,18.9156,18.9313,31200.0
2014-05-15 13:25:00,24.18,24.18,24.14,24.15,31300.0,18.9391,18.9391,18.9078,18.9156,31300.0
2014-05-15 13:30:00,24.15,24.17,24.14,24.16,29600.0,18.9156,18.9313,18.9078,18.9235,29600.0
2014-05-15 13:35:00,24.16,24.18,24.14,24.17,18800.0,18.9235,18.9391,18.9078,18.9313,18800.0
2014-05-15 13:40:00,24.17,24.19,24.16,24.19,15000.0,18.9313,18.947,18.9235,18.947,15000.0
2014-05-15 13:45:00,24.18,24.18,24.15,24.16,25000.0,18.9391,18.9391,18.9156,18.9235,25000.0
2014-05-15 13:50:00,24.15,24.19,24.15,24.19,19600.0,18.9156,18.947,18.9156,18.947,19600.0
2014-05-15 13:55:00,24.19,24.21,24.17,24.21,14400.0,18.947,18.9626,18.9313,18.9626,14400.0
2014-05-15 14:00:00,24.21,24.21,24.16,24.2,18600.0,18.9626,18.9626,18.9235,18.9548,18600.0
2014-05-15 14:05:00,24.2,24.25,24.2,24.25,17900.0,18.9548,18.9939,18.9548,18.9939,17900.0
2014-05-15 14:10:00,24.25,24.27,24.21,24.21,24300.0,18.9939,19.0096,18.9626,18.9626,24300.0
2014-05-15 14:15:00,24.21,24.22,24.18,24.2,23600.0,18.9626,18.9705,18.9391,18.9548,23600.0
2014-05-15 14:20:00,24.19,24.2,24.18,24.2,34800.0,18.947,18.9548,18.9391,18.9548,34800.0
2014-05-15 14:25:00,24.2,24.21,24.19,24.2,10400.0,18.9548,18.9626,18.947,18.9548,10400.0
2014-05-15 14:30:00,24.2,24.23,24.19,24.22,22500.0,18.9548,18.9783,18.947,18.9705,22500.0
2014-05-15 14:35:00,24.23,24.26,24.23,24.24,25000.0,18.9783,19.0018,18.9783,18.9861,25000.0
2014-05-15 14:40:00,24.24,24.24,24.21,24.22,15000.0,18.9861,18.9861,18.9626,18.9705,15000.0
2014-05-15 14:45:00,24.22,24.23,24.21,24.23,13100.0,18.9705,18.9783,18.9626,18.9783,13100.0
2014-05-15 14:50:00,24.24,24.24,24.22,24.22,23200.0,18.9861,18.9861,18.9705,18.9705,23200.0
2014-05-15 14:55:00,24.22,24.23,24.21,24.23,34200.0,18.9705,18.9783,18.9626,18.9783,34200.0
2014-05-15 15:00:00,24.23,24.24,24.22,24.22,53300.0,18.9783,18.9861,18.9705,18.9705,53300.0
2014-05-15 15:05:00,24.22,24.23,24.2,24.21,46600.0,18.9705,18.9783,18.9548,18.9626,46600.0
2014-05-15 15:10:00,24.22,24.23,24.2,24.21,37300.0,18.9705,18.9783,18.9548,18.9626,37300.0
2014-05-15 15:15:00,24.21,24.23,24.2,24.23,68000.0,18.9626,18.9783,18.9548,18.9783,68000.0
2014-05-15 15:20:00,24.23,24.27,24.23,24.25,55500.0,18.9783,19.0096,18.9783,18.9939,55500.0
2014-05-15 15:25:00,24.24,24.27,24.24,24.25,36200.0,18.9861,19.0096,18.9861,18.9939,36200.0
2014-05-15 15:30:00,24.25,24.28,24.24,24.27,66200.0,18.9939,19.0174,18.9861,19.0096,66200.0
2014-05-15 15:35:00,24.27,24.32,24.27,24.3,151800.0,19.0096,19.0488,19.0096,19.0331,151800.0
2014-05-15 15:40:00,24.3,24.32,24.28,24.29,176900.0,19.0331,19.0488,19.0174,19.0253,176900.0
2014-05-15 15:45:00,24.3,24.32,24.29,24.29,127600.0,19.0331,19.0488,19.0253,19.0253,127600.0
2014-05-15 15:50:00,24.3,24.3,24.24,24.24,201100.0,19.0331,19.0331,18.9861,18.9861,201100.0
2014-05-15 15:55:00,24.24,24.29,24.24,24.28,292100.0,18.9861,19.0253,18.9861,19.0174,292100.0
2014-05-16 09:30:00,24.24,24.24,23.93,23.96,299400.0,18.9861,18.9861,18.7433,18.7668,299400.0
2014-05-16 09:35:00,23.98,23.98,23.88,23.96,51300.0,18.7825,18.7825,18.7041,18.7668,51300.0
2014-05-16 09:40:00,23.96,23.98,23.91,23.98,83800.0,18.7668,18.7825,18.7276,18.7825,83800.0
2014-05-16 09:45:00,23.98,23.99,23.93,23.96,53000.0,18.7825,18.7903,18.7433,18.7668,53000.0
2014-05-16 09:50:00,23.96,24.02,23.95,23.99,53100.0,18.7668,18.8138,18.759,18.7903,53100.0
2014-05-16 09:55:00,23.99,23.99,23.89,23.92,71800.0,18.7903,18.7903,18.712,18.7355,71800.0
2014-05-16 10:00:00,23.91,23.94,23.89,23.9,58300.0,18.7276,18.7511,18.712,18.7198,58300.0
2014-05-16 10:05:00,23.89,23.97,23.85,23.95,89500.0,18.712,18.7746,18.6806,18.759,89500.0
2014-05-16 10:10:00,23.94,23.96,23.93,23.93,53400.0,18.7511,18.7668,18.7433,18.7433,53400.0
2014-05-16 10:15:00,23.94,23.96,23.92,23.96,27100.0,18.7511,18.7668,18.7355,18.7668,27100.0
2014-05-16 10:20:00,23.96,23.97,23.93,23.93,35900.0,18.7668,18.7746,18.7433,18.7433,35900.0
2014-05-16 10:25:00,23.93,23.93,23.89,23.92,35400.0,18.7433,18.7433,18.712,18.7355,35400.0
2014-05-16 10:30:00,23.92,23.94,23.9,23.91,41800.0,18.7355,18.7511,18.7198,18.7276,41800.0
2014-05-16 10:35:00,23.91,23.94,23.91,23.93,34700.0,18.7276,18.7511,18.7276,18.7433,34700.0
2014-05-16 10:40:00,23.93,24.0,23.92,23.99,33700.0,18.7433,18.7981,18.7355,18.7903,33700.0
2014-05-16 10:45:00,23.99,24.02,23.97,24.02,32900.0,18.7903,18.8138,18.7746,18.8138,32900.0
2014-05-16 10:50:00,24.02,24.12,24.02,24.11,103500.0,18.8138,18.8921,18.8138,18.8843,103500.0
2014-05-16 10:55:00,24.12,24.15,24.12,24.15,44600.0,18.8921,18.9156,18.8921,18.9156,44600.0
2014-05-16 11:00:00,24.15,24.18,24.1,24.1,76900.0,18.9156,18.9391,18.8765,18.8765,76900.0
2014-05-16 11:05:00,24.1,24.13,24.1,24.1,44900.0,18.8765,18.9,18.8765,18.8765,44900.0
2014-05-16 11:10:00,24.1,24.12,24.09,24.11,40700.0,18.8765,18.8921,18.8686,18.8843,40700.0
2014-05-16 11:15:00,24.1,24.14,24.1,24.12,46100.0,18.8765,18.9078,18.8765,18.8921,46100.0
2014-05-16 11:20:00,24.12,24.13,24.09,24.09,44400.0,18.8921,18.9,18.8686,18.8686,44400.0
2014-05-16 11:25:00,24.09,24.13,24.08,24.13,33400.0,18.8686,18.9,18.8608,18.9,33400.0
2014-05-16 11:30:00,24.13,24.15,24.12,24.12,37500.0,18.9,18.9156,18.8921,18.8921,37500.0
2014-05-16 11:35:00,24.12,24.13,24.06,24.06,70700.0,18.8921,18.9,18.8451,18.8451,70700.0
2014-05-16 11:40:00,24.06,24.06,24.01,24.01,31900.0,18.8451,18.8451,18.806,18.806,31900.0
2014-05-16 11:45:00,24.01,24.02,23.98,23.98,23500.0,18.806,18.8138,18.7825,18.7825,23500.0
2014-05-16 11:50:00,23.98,24.0,23.94,23.94,43000.0,18.7825,18.7981,18.7511,18.7511,43000.0
2014-05-16 11:55:00,23.94,23.95,23.92,23.94,51600.0,18.7511,18.759,18.7355,18.7511,51600.0
2014-05-16 12:00:00,23.95,23.95,23.88,23.88,51600.0,18.759,18.759,18.7041,18.7041,51600.0
2014-05-16 12:05:00,23.89,23.89,23.85,23.85,75900.0,18.712,18.712,18.6806,18.6806,75900.0
2014-05-16 12:10:00,23.85,23.87,23.84,23.86,27200.0,18.6806,18.6963,18.6728,18.6885,27200.0
2014-05-16 12:15:00,23.86,23.91,23.86,23.9,23100.0,18.6885,18.7276,18.6885,18.7198,23100.0
2014-05-16 12:20:00,23.9,23.9,23.87,23.87,17300.0,18.7198,18.7198,18.6963,18.6963,17300.0
2014-05-16 12:25:00,23.87,23.87,23.85,23.86,24200.0,18.6963,18.6963,18.6806,18.6885,24200.0
2014-05-16 12:30:00,23.86,23.93,23.86,23.93,19800.0,18.6885,18.7433,18.6885,18.7433,19800.0
2014-05-16 12:35:00,23.93,23.93,23.89,23.89,13400.0,18.7433,18.7433,18.712,18.712,13400.0
2014-05-16 12:40:00,23.89,23.9,23.86,23.87,51800.0,18.712,18.7198,18.6885,18.6963,51800.0
2014-05-16 12:45:00,23.87,23.93,23.86,23.93,18500.0,18.6963,18.7433,18.6885,18.7433,18500.0
2014-05-16 12:50:00,23.93,23.96,23.92,23.94,25400.0,18.7433,18.7668,18.7355,18.7511,25400.0
2014-05-16 12:55:00,23.94,23.95,23.92,23.95,27800.0,18.7511,18.759,18.7355,18.759,27800.0
2014-05-16 13:00:00,23.95,23.95,23.91,23.91,38200.0,18.759,18.759,18.7276,18.7276,38200.0
2014-05-16 13:05:00,23.91,23.94,23.91,23.94,16800.0,18.7276,18.7511,18.7276,18.7511,16800.0
2014-05-16 13:10:00,23.94,23.97,23.93,23.95,21700.0,18.7511,18.7746,18.7433,18.759,21700.0
2014-05-16 13:15:00,23.95,23.98,23.93,23.95,26500.0,18.759,18.7825,18.7433,18.759,26500.0
2014-05-16 13:20:00,23.96,23.96,23.91,23.92,20800.0,18.7668,18.7668,18.7276,18.7355,20800.0
2014-05-16 13:25:00,23.92,23.92,23.85,23.86,108000.0,18.7355,18.7355,18.6806,18.6885,108000.0
2014-05-16 13:30:00,23.87,23.88,23.84,23.87,45500.0,18.6963,18.7041,18.6728,18.6963,45500.0
2014-05-16 13:35:00,23.87,23.89,23.84,23.87,29600.0,18.6963,18.712,18.6728,18.6963,29600.0
2014-05-16 13:40:00,23.86,23.86,23.82,23.83,79600.0,18.6885,18.6885,18.6571,18.665,79600.0
2014-05-16 13:45:00,23.83,23.83,23.77,23.78,101800.0,18.665,18.665,18.618,18.6258,101800.0
2014-05-16 13:50:00,23.78,23.82,23.77,23.82,33400.0,18.6258,18.6571,18.618,18.6571,33400.0
2014-05-16 13:55:00,23.82,23.84,23.81,23.84,22600.0,18.6571,18.6728,18.6493,18.6728,22600.0
2014-05-16 14:00:00,23.84,23.84,23.82,23.84,26600.0,18.6728,18.6728,18.6571,18.6728,26600.0
2014-05-16 14:05:00,23.84,23.85,23.82,23.83,17000.0,18.6728,18.6806,18.6571,18.665,17000.0
2014-05-16 14:10:00,23.83,23.86,23.83,23.85,18400.0,18.665,18.6885,18.665,18.6806,18400.0
2014-05-16 14:15:00,23.86,23.86,23.84,23.86,32800.0,18.6885,18.6885,18.6728,18.6885,32800.0
2014-05-16 14:20:00,23.86,23.88,23.85,23.87,13900.0,18.6885,18.7041,18.6806,18.6963,13900.0
2014-05-16 14:25:00,23.87,23.88,23.86,23.86,23900.0,18.6963,18.7041,18.6885,18.6885,23900.0
2014-05-16 14:30:00,23.86,23.87,23.84,23.85,31100.0,18.6885,18.6963,18.6728,18.6806,31100.0
2014-05-16 14:35:00,23.85,23.85,23.84,23.85,13700.0,18.6806,18.6806,18.6728,18.6806,13700.0
2014-05-16 14:40:00,23.85,23.87,23.84,23.87,17400.0,18.6806,18.6963,18.6728,18.6963,17400.0
2014-05-16 14:45:00,23.87,23.88,23.85,23.87,34400.0,18.6963,18.7041,18.6806,18.6963,34400.0
2014-05-16 14:50:00,23.88,23.88,23.86,23.87,24700.0,18.7041,18.7041,18.6885,18.6963,24700.0
2014-05-16 14:55:00,23.88,23.91,23.88,23.9,27000.0,18.7041,18.7276,18.7041,18.7198,27000.0
2014-05-16 15:00:00,23.91,23.94,23.91,23.94,59700.0,18.7276,18.7511,18.7276,18.7511,59700.0
2014-05-16 15:05:00,23.94,23.95,23.92,23.94,36900.0,18.7511,18.759,18.7355,18.7511,36900.0
2014-05-16 15:10:00,23.95,23.96,23.94,23.94,41700.0,18.759,18.7668,18.7511,18.7511,41700.0
2014-05-16 15:15:00,23.95,23.95,23.92,23.93,37300.0,18.759,18.759,18.7355,18.7433,37300.0
2014-05-16 15:20:00,23.93,23.95,23.92,23.95,52000.0,18.7433,18.759,18.7355,18.759,52000.0
2014-05-16 15:25:00,23.95,23.96,23.95,23.96,20300.0,18.759,18.7668,18.759,18.7668,20300.0
2014-05-16 15:30:00,23.96,24.0,23.96,24.0,56900.0,18.7668,18.7981,18.7668,18.7981,56900.0
2014-05-16 15:35:00,24.0,24.02,23.98,23.99,100300.0,18.7981,18.8138,18.7825,18.7903,100300.0
2014-05-16 15:40:00,23.99,24.0,23.98,24.0,50500.0,18.7903,18.7981,18.7825,18.7981,50500.0
2014-05-16 15:45:00,24.0,24.02,23.99,24.01,81900.0,18.7981,18.8138,18.7903,18.806,81900.0
2014-05-16 15:50:00,24.02,24.02,24.01,24.02,72500.0,18.8138,18.8138,18.806,18.8138,72500.0
2014-05-16 15:55:00,24.02,24.02,23.99,24.0,277100.0,18.8138,18.8138,18.7903,18.7981,277100.0
2014-05-19 09:30:00,24.12,24.13,23.9,23.9,143600.0,18.8921,18.9,18.7198,18.7198,143600.0
2014-05-19 09:35:00,23.9,23.91,23.82,23.84,79700.0,18.7198,18.7276,18.6571,18.6728,79700.0
2014-05-19 09:40:00,23.84,23.86,23.77,23.79,85700.0,18.6728,18.6885,18.618,18.6337,85700.0
2014-05-19 09:45:00,23.79,23.83,23.73,23.74,158500.0,18.6337,18.665,18.5867,18.5945,158500.0
2014-05-19 09:50:00,23.75,23.8,23.74,23.78,85600.0,18.6023,18.6415,18.5945,18.6258,85600.0
2014-05-19 09:55:00,23.78,23.85,23.78,23.82,102700.0,18.6258,18.6806,18.6258,18.6571,102700.0
2014-05-19 10:00:00,23.82,23.83,23.77,23.77,99000.0,18.6571,18.665,18.618,18.618,99000.0
2014-05-19 10:05:00,23.78,23.78,23.72,23.73,77500.0,18.6258,18.6258,18.5788,18.5867,77500.0
2014-05-19 10:10:00,23.73,23.73,23.65,23.65,85500.0,18.5867,18.5867,18.524,18.524,85500.0
2014-05-19 10:15:00,23.66,23.66,23.61,23.62,91300.0,18.5318,18.5318,18.4927,18.5005,91300.0
2014-05-19 10:20:00,23.61,23.62,23.56,23.57,119100.0,18.4927,18.5005,18.4535,18.4613,119100.0
2014-05-19 10:25:00,23.58,23.59,23.52,23.53,105900.0,18.4692,18.477,18.4222,18.43,105900.0
2014-05-19 10:30:00,23.53,23.55,23.52,23.55,117600.0,18.43,18.4457,18.4222,18.4457,117600.0
2014-05-19 10:35:00,23.54,23.55,23.52,23.52,66000.0,18.4378,18.4457,18.4222,18.4222,66000.0
2014-05-19 10:40:00,23.53,23.53,23.45,23.48,266400.0,18.43,18.43,18.3673,18.3908,266400.0
2014-05-19 10:45:00,23.48,23.53,23.45,23.52,120300.0,18.3908,18.43,18.3673,18.4222,120300.0
2014-05-19 10:50:00,23.52,23.55,23.51,23.52,42800.0,18.4222,18.4457,18.4143,18.4222,42800.0
2014-05-19 10:55:00,23.51,23.55,23.51,23.55,67400.0,18.4143,18.4457,18.4143,18.4457,67400.0
2014-05-19 11:00:00,23.55,23.59,23.54,23.57,107600.0,18.4457,18.477,18.4378,18.4613,107600.0
2014-05-19 11:05:00,23.57,23.57,23.53,23.55,83200.0,18.4613,18.4613,18.43,18.4457,83200.0
2014-05-19 11:10:00,23.55,23.55,23.52,23.52,89600.0,18.4457,18.4457,18.4222,18.4222,89600.0
2014-05-19 11:15:00,23.52,23.53,23.5,23.53,58900.0,18.4222,18.43,18.4065,18.43,58900.0
2014-05-19 11:20:00,23.53,23.53,23.52,23.53,13300.0,18.43,18.43,18.4222,18.43,13300.0
2014-05-19 11:25:00,23.52,23.57,23.52,23.57,101500.0,18.4222,18.4613,18.4222,18.4613,101500.0
2014-05-19 11:30:00,23.57,23.62,23.57,23.62,115700.0,18.4613,18.5005,18.4613,18.5005,115700.0
2014-05-19 11:35:00,23.61,23.62,23.54,23.54,115900.0,18.4927,18.5005,18.4378,18.4378,115900.0
2014-05-19 11:40:00,23.55,23.56,23.53,23.55,50800.0,18.4457,18.4535,18.43,18.4457,50800.0
2014-05-19 11:45:00,23.56,23.56,23.51,23.51,30400.0,18.4535,18.4535,18.4143,18.4143,30400.0
2014-05-19 11:50:00,23.51,23.52,23.46,23.46,106300.0,18.4143,18.4222,18.3752,18.3752,106300.0
2014-05-19 11:55:00,23.47,23.48,23.39,23.45,131400.0,18.383,18.3908,18.3203,18.3673,131400.0
2014-05-19 12:00:00,23.45,23.48,23.44,23.46,32300.0,18.3673,18.3908,18.3595,18.3752,32300.0
2014-05-19 12:05:00,23.46,23.47,23.44,23.44,28700.0,18.3752,18.383,18.3595,18.3595,28700.0
2014-05-19 12:10:00,23.45,23.45,23.38,23.4,152000.0,18.3673,18.3673,18.3125,18.3282,152000.0
2014-05-19 12:15:00,23.39,23.4,23.37,23.39,93700.0,18.3203,18.3282,18.3047,18.3203,93700.0
2014-05-19 12:20:00,23.39,23.4,23.38,23.4,62100.0,18.3203,18.3282,18.3125,18.3282,62100.0
2014-05-19 12:25:00,23.39,23.4,23.37,23.38,48900.0,18.3203,18.3282,18.3047,18.3125,48900.0
2014-05-19 12:30:00,23.38,23.38,23.34,23.37,81600.0,18.3125,18.3125,18.2812,18.3047,81600.0
2014-05-19 12:35:00,23.37,23.39,23.36,23.39,64600.0,18.3047,18.3203,18.2969,18.3203,64600.0
2014-05-19 12:40:00,23.39,23.39,23.36,23.36,58000.0,18.3203,18.3203,18.2969,18.2969,58000.0
2014-05-19 12:45:00,23.36,23.37,23.35,23.35,23600.0,18.2969,18.3047,18.289,18.289,23600.0
2014-05-19 12:50:00,23.35,23.36,23.34,23.34,60400.0,18.289,18.2969,18.2812,18.2812,60400.0
2014-05-19 12:55:00,23.34,23.34,23.27,23.28,118600.0,18.2812,18.2812,18.2264,18.2342,118600.0
2014-05-19 13:00:00,23.28,23.3,23.27,23.3,91800.0,18.2342,18.2499,18.2264,18.2499,91800.0
2014-05-19 13:05:00,23.3,23.34,23.3,23.34,66900.0,18.2499,18.2812,18.2499,18.2812,66900.0
2014-05-19 13:10:00,23.34,23.36,23.33,23.36,36100.0,18.2812,18.2969,18.2734,18.2969,36100.0
2014-05-19 13:15:00,23.36,23.36,23.34,23.35,40500.0,18.2969,18.2969,18.2812,18.289,40500.0
2014-05-19 13:20:00,23.35,23.36,23.34,23.35,15900.0,18.289,18.2969,18.2812,18.289,15900.0
2014-05-19 13:25:00,23.35,23.35,23.33,23.34,37200.0,18.289,18.289,18.2734,18.2812,37200.0
2014-05-19 13:30:00,23.35,23.35,23.34,23.35,22900.0,18.289,18.289,18.2812,18.289,22900.0
2014-05-19 13:35:00,23.34,23.35,23.33,23.33,27900.0,18.2812,18.289,18.2734,18.2734,27900.0
2014-05-19 13:40:00,23.34,23.34,23.31,23.31,48300.0,18.2812,18.2812,18.2577,18.2577,48300.0
2014-05-19 13:45:00,23.32,23.32,23.31,23.32,25900.0,18.2655,18.2655,18.2577,18.2655,25900.0
2014-05-19 13:50:00,23.31,23.37,23.31,23.37,112300.0,18.2577,18.3047,18.2577,18.3047,112300.0
2014-05-19 13:55:00,23.36,23.46,23.36,23.41,365500.0,18.2969,18.3752,18.2969,18.336,365500.0
2014-05-19 14:00:00,23.41,23.43,23.4,23.43,61400.0,18.336,18.3517,18.3282,18.3517,61400.0
2014-05-19 14:05:00,23.43,23.47,23.41,23.47,62100.0,18.3517,18.383,18.336,18.383,62100.0
2014-05-19 14:10:00,23.47,23.47,23.45,23.46,50600.0,18.383,18.383,18.3673,18.3752,50600.0
2014-05-19 14:15:00,23.46,23.46,23.44,23.45,58200.0,18.3752,18.3752,18.3595,18.3673,58200.0
2014-05-19 14:20:00,23.45,23.45,23.44,23.45,23700.0,18.3673,18.3673,18.3595,18.3673,23700.0
2014-05-19 14:25:00,23.45,23.46,23.43,23.45,95700.0,18.3673,18.3752,18.3517,18.3673,95700.0
2014-05-19 14:30:00,23.45,23.48,23.44,23.48,56200.0,18.3673,18.3908,18.3595,18.3908,56200.0
2014-05-19 14:35:00,23.48,23.48,23.46,23.46,38700.0,18.3908,18.3908,18.3752,18.3752,38700.0
2014-05-19 14:40:00,23.46,23.47,23.46,23.47,27900.0,18.3752,18.383,18.3752,18.383,27900.0
2014-05-19 14:45:00,23.47,23.47,23.46,23.46,23300.0,18.383,18.383,18.3752,18.3752,23300.0
2014-05-19 14:50:00,23.46,23.47,23.43,23.45,119800.0,18.3752,18.383,18.3517,18.3673,119800.0
2014-05-19 14:55:00,23.44,23.45,23.44,23.45,19700.0,18.3595,18.3673,18.3595,18.3673,19700.0
2014-05-19 15:00:00,23.44,23.45,23.44,23.45,47600.0,18.3595,18.3673,18.3595,18.3673,47600.0
2014-05-19 15:05:00,23.44,23.45,23.42,23.43,72600.0,18.3595,18.3673,18.3438,18.3517,72600.0
2014-05-19 15:10:00,23.44,23.44,23.43,23.44,91800.0,18.3595,18.3595,18.3517,18.3595,91800.0
2014-05-19 15:15:00,23.44,23.44,23.4,23.4,87100.0,18.3595,18.3595,18.3282,18.3282,87100.0
2014-05-19 15:20:00,23.41,23.45,23.39,23.44,176200.0,18.336,18.3673,18.3203,18.3595,176200.0
2014-05-19 15:25:00,23.44,23.46,23.42,23.43,161100.0,18.3595,18.3752,18.3438,18.3517,161100.0
2014-05-19 15:30:00,23.42,23.44,23.41,23.42,120000.0,18.3438,18.3595,18.336,18.3438,120000.0
2014-05-19 15:35:00,23.41,23.43,23.4,23.43,103000.0,18.336,18.3517,18.3282,18.3517,103000.0
2014-05-19 15:40:00,23.43,23.44,23.39,23.4,184300.0,18.3517,18.3595,18.3203,18.3282,184300.0
2014-05-19 15:45:00,23.4,23.41,23.38,23.39,360100.0,18.3282,18.336,18.3125,18.3203,360100.0
2014-05-19 15:50:00,23.38,23.4,23.37,23.4,193000.0,18.3125,18.3282,18.3047,18.3282,193000.0
2014-05-19 15:55:00,23.39,23.41,23.33,23.34,850900.0,18.3203,18.336,18.2734,18.2812,850900.0
2014-05-20 09:30:00,23.32,23.54,23.28,23.48,214100.0,18.2655,18.4378,18.2342,18.3908,214100.0
2014-05-20 09:35:00,23.48,23.66,23.48,23.52,157600.0,18.3908,18.5318,18.3908,18.4222,157600.0
2014-05-20 09:40:00,23.52,23.61,23.5,23.58,113600.0,18.4222,18.4927,18.4065,18.4692,113600.0
2014-05-20 09:45:00,23.58,23.59,23.5,23.57,105300.0,18.4692,18.477,18.4065,18.4613,105300.0
2014-05-20 09:50:00,23.57,23.59,23.55,23.59,49900.0,18.4613,18.477,18.4457,18.477,49900.0
2014-05-20 09:55:00,23.59,23.63,23.55,23.59,56300.0,18.477,18.5083,18.4457,18.477,56300.0
2014-05-20 10:00:00,23.58,23.62,23.55,23.57,83500.0,18.4692,18.5005,18.4457,18.4613,83500.0
2014-05-20 10:05:00,23.57,23.59,23.55,23.58,26000.0,18.4613,18.477,18.4457,18.4692,26000.0
2014-05-20 10:10:00,23.59,23.61,23.57,23.57,35900.0,18.477,18.4927,18.4613,18.4613,35900.0
2014-05-20 10:15:00,23.57,23.58,23.53,23.58,109900.0,18.4613,18.4692,18.43,18.4692,109900.0
2014-05-20 10:20:00,23.58,23.58,23.5,23.53,57800.0,18.4692,18.4692,18.4065,18.43,57800.0
2014-05-20 10:25:00,23.53,23.55,23.51,23.51,42600.0,18.43,18.4457,18.4143,18.4143,42600.0
2014-05-20 10:30:00,23.51,23.56,23.51,23.55,42000.0,18.4143,18.4535,18.4143,18.4457,42000.0
2014-05-20 10:35:00,23.56,23.6,23.55,23.57,51400.0,18.4535,18.4848,18.4457,18.4613,51400.0
2014-05-20 10:40:00,23.56,23.58,23.55,23.57,16800.0,18.4535,18.4692,18.4457,18.4613,16800.0
2014-05-20 10:45:00,23.57,23.57,23.53,23.56,37800.0,18.4613,18.4613,18.43,18.4535,37800.0
2014-05-20 10:50:00,23.56,23.62,23.56,23.62,34300.0,18.4535,18.5005,18.4535,18.5005,34300.0
2014-05-20 10:55:00,23.62,23.63,23.59,23.63,37200.0,18.5005,18.5083,18.477,18.5083,37200.0
2014-05-20 11:00:00,23.63,23.65,23.59,23.59,49500.0,18.5083,18.524,18.477,18.477,49500.0
2014-05-20 11:05:00,23.59,23.6,23.58,23.59,18800.0,18.477,18.4848,18.4692,18.477,18800.0
2014-05-20 11:10:00,23.59,23.63,23.59,23.59,42600.0,18.477,18.5083,18.477,18.477,42600.0
2014-05-20 11:15:00,23.6,23.61,23.59,23.61,11700.0,18.4848,18.4927,18.477,18.4927,11700.0
2014-05-20 11:20:00,23.6,23.61,23.58,23.58,19600.0,18.4848,18.4927,18.4692,18.4692,19600.0
2014-05-20 11:25:00,23.59,23.6,23.57,23.58,24500.0,18.477,18.4848,18.4613,18.4692,24500.0
2014-05-20 11:30:00,23.58,23.62,23.58,23.59,27800.0,18.4692,18.5005,18.4692,18.477,27800.0
2014-05-20 11:35:00,23.59,23.61,23.58,23.61,23800.0,18.477,18.4927,18.4692,18.4927,23800.0
2014-05-20 11:40:00,23.61,23.62,23.6,23.61,23200.0,18.4927,18.5005,18.4848,18.4927,23200.0
2014-05-20 11:45:00,23.61,23.61,23.58,23.59,33000.0,18.4927,18.4927,18.4692,18.477,33000.0
2014-05-20 11:50:00,23.59,23.61,23.58,23.58,42500.0,18.477,18.4927,18.4692,18.4692,42500.0
2014-05-20 11:55:00,23.58,23.61,23.57,23.6,31300.0,18.4692,18.4927,18.4613,18.4848,31300.0
2014-05-20 12:00:00,23.6,23.6,23.53,23.57,57200.0,18.4848,18.4848,18.43,18.4613,57200.0
2014-05-20 12:05:00,23.57,23.58,23.56,23.58,17600.0,18.4613,18.4692,18.4535,18.4692,17600.0
2014-05-20 12:10:00,23.58,23.61,23.55,23.55,41500.0,18.4692,18.4927,18.4457,18.4457,41500.0
2014-05-20 12:15:00,23.55,23.57,23.52,23.54,47400.0,18.4457,18.4613,18.4222,18.4378,47400.0
2014-05-20 12:20:00,23.53,23.56,23.52,23.55,16200.0,18.43,18.4535,18.4222,18.4457,16200.0
2014-05-20 12:25:00,23.56,23.57,23.54,23.55,18400.0,18.4535,18.4613,18.4378,18.4457,18400.0
2014-05-20 12:30:00,23.55,23.56,23.52,23.53,31600.0,18.4457,18.4535,18.4222,18.43,31600.0
2014-05-20 12:35:00,23.53,23.53,23.49,23.49,39300.0,18.43,18.43,18.3987,18.3987,39300.0
2014-05-20 12:40:00,23.49,23.53,23.49,23.52,20800.0,18.3987,18.43,18.3987,18.4222,20800.0
2014-05-20 12:45:00,23.51,23.52,23.51,23.52,10700.0,18.4143,18.4222,18.4143,18.4222,10700.0
2014-05-20 12:50:00,23.52,23.54,23.52,23.54,8700.0,18.4222,18.4378,18.4222,18.4378,8700.0
2014-05-20 12:55:00,23.54,23.54,23.53,23.53,9600.0,18.4378,18.4378,18.43,18.43,9600.0
2014-05-20 13:00:00,23.54,23.54,23.49,23.51,37000.0,18.4378,18.4378,18.3987,18.4143,37000.0
2014-05-20 13:05:00,23.51,23.53,23.51,23.52,17500.0,18.4143,18.43,18.4143,18.4222,17500.0
2014-05-20 13:10:00,23.51,23.52,23.49,23.49,19600.0,18.4143,18.4222,18.3987,18.3987,19600.0
2014-05-20 13:15:00,23.49,23.5,23.48,23.48,25800.0,18.3987,18.4065,18.3908,18.3908,25800.0
2014-05-20 13:20:00,23.49,23.49,23.47,23.48,23700.0,18.3987,18.3987,18.383,18.3908,23700.0
2014-05-20 13:25:00,23.48,23.5,23.47,23.49,18600.0,18.3908,18.4065,18.383,18.3987,18600.0
2014-05-20 13:30:00,23.49,23.51,23.48,23.51,15900.0,18.3987,18.4143,18.3908,18.4143,15900.0
2014-05-20 13:35:00,23.51,23.51,23.47,23.47,22500.0,18.4143,18.4143,18.383,18.383,22500.0
2014-05-20 13:40:00,23.47,23.47,23.45,23.45,21500.0,18.383,18.383,18.3673,18.3673,21500.0
2014-05-20 13:45:00,23.45,23.48,23.45,23.45,23600.0,18.3673,18.3908,18.3673,18.3673,23600.0
2014-05-20 13:50:00,23.46,23.46,23.44,23.44,10300.0,18.3752,18.3752,18.3595,18.3595,10300.0
2014-05-20 13:55:00,23.44,23.46,23.43,23.43,24200.0,18.3595,18.3752,18.3517,18.3517,24200.0
2014-05-20 14:00:00,23.44,23.45,23.43,23.43,12900.0,18.3595,18.3673,18.3517,18.3517,12900.0
2014-05-20 14:05:00,23.44,23.45,23.44,23.45,26500.0,18.3595,18.3673,18.3595,18.3673,26500.0
2014-05-20 14:10:00,23.46,23.46,23.45,23.46,10000.0,18.3752,18.3752,18.3673,18.3752,10000.0
2014-05-20 14:15:00,23.46,23.47,23.45,23.47,11000.0,18.3752,18.383,18.3673,18.383,11000.0
2014-05-20 14:20:00,23.47,23.47,23.46,23.46,6000.0,18.383,18.383,18.3752,18.3752,6000.0
2014-05-20 14:25:00,23.46,23.48,23.44,23.44,49300.0,18.3752,18.3908,18.3595,18.3595,49300.0
2014-05-20 14:30:00,23.45,23.45,23.43,23.44,30900.0,18.3673,18.3673,18.3517,18.3595,30900.0
2014-05-20 14:35:00,23.44,23.45,23.4,23.4,41000.0,18.3595,18.3673,18.3282,18.3282,41000.0
2014-05-20 14:40:00,23.4,23.49,23.4,23.49,140400.0,18.3282,18.3987,18.3282,18.3987,140400.0
2014-05-20 14:45:00,23.49,23.53,23.49,23.53,36600.0,18.3987,18.43,18.3987,18.43,36600.0
2014-05-20 14:50:00,23.54,23.54,23.51,23.51,48300.0,18.4378,18.4378,18.4143,18.4143,48300.0
2014-05-20 14:55:00,23.52,23.53,23.51,23.53,26300.0,18.4222,18.43,18.4143,18.43,26300.0
2014-05-20 15:00:00,23.53,23.55,23.53,23.54,32600.0,18.43,18.4457,18.43,18.4378,32600.0
2014-05-20 15:05:00,23.55,23.56,23.54,23.56,14900.0,18.4457,18.4535,18.4378,18.4535,14900.0
2014-05-20 15:10:00,23.55,23.56,23.55,23.56,14400.0,18.4457,18.4535,18.4457,18.4535,14400.0
2014-05-20 15:15:00,23.56,23.57,23.55,23.57,36300.0,18.4535,18.4613,18.4457,18.4613,36300.0
2014-05-20 15:20:00,23.57,23.63,23.56,23.63,90000.0,18.4613,18.5083,18.4535,18.5083,90000.0
2014-05-20 15:25:00,23.63,23.65,23.63,23.65,74600.0,18.5083,18.524,18.5083,18.524,74600.0
2014-05-20 15:30:00,23.64,23.68,23.61,23.61,170700.0,18.5162,18.5475,18.4927,18.4927,170700.0
2014-05-20 15:35:00,23.61,23.66,23.61,23.66,67100.0,18.4927,18.5318,18.4927,18.5318,67100.0
2014-05-20 15:40:00,23.65,23.67,23.63,23.64,87000.0,18.524,18.5397,18.5083,18.5162,87000.0
2014-05-20 15:45:00,23.64,23.65,23.63,23.65,79400.0,18.5162,18.524,18.5083,18.524,79400.0
2014-05-20 15:50:00,23.65,23.66,23.63,23.64,113600.0,18.524,18.5318,18.5083,18.5162,113600.0
2014-05-20 15:55:00,23.64,23.65,23.61,23.62,198900.0,18.5162,18.524,18.4927,18.5005,198900.0
2014-05-21 09:30:00,23.49,23.56,23.49,23.52,113300.0,18.3987,18.4535,18.3987,18.4222,113300.0
2014-05-21 09:35:00,23.53,23.58,23.48,23.52,99500.0,18.43,18.4692,18.3908,18.4222,99500.0
2014-05-21 09:40:00,23.53,23.6,23.53,23.6,56700.0,18.43,18.4848,18.43,18.4848,56700.0
2014-05-21 09:45:00,23.59,23.6,23.49,23.51,63100.0,18.477,18.4848,18.3987,18.4143,63100.0
2014-05-21 09:50:00,23.5,23.5,23.44,23.46,44700.0,18.4065,18.4065,18.3595,18.3752,44700.0
2014-05-21 09:55:00,23.45,23.49,23.45,23.46,35000.0,18.3673,18.3987,18.3673,18.3752,35000.0
2014-05-21 10:00:00,23.46,23.49,23.45,23.49,30500.0,18.3752,18.3987,18.3673,18.3987,30500.0
2014-05-21 10:05:00,23.5,23.55,23.48,23.5,35300.0,18.4065,18.4457,18.3908,18.4065,35300.0
2014-05-21 10:10:00,23.51,23.51,23.48,23.51,35100.0,18.4143,18.4143,18.3908,18.4143,35100.0
2014-05-21 10:15:00,23.52,23.54,23.49,23.5,70900.0,18.4222,18.4378,18.3987,18.4065,70900.0
2014-05-21 10:20:00,23.49,23.61,23.48,23.57,87200.0,18.3987,18.4927,18.3908,18.4613,87200.0
2014-05-21 10:25:00,23.57,23.61,23.55,23.57,34100.0,18.4613,18.4927,18.4457,18.4613,34100.0
2014-05-21 10:30:00,23.56,23.61,23.53,23.59,32200.0,18.4535,18.4927,18.43,18.477,32200.0
2014-05-21 10:35:00,23.59,23.6,23.56,23.6,19800.0,18.477,18.4848,18.4535,18.4848,19800.0
2014-05-21 10:40:00,23.6,23.6,23.53,23.57,18400.0,18.4848,18.4848,18.43,18.4613,18400.0
2014-05-21 10:45:00,23.58,23.58,23.52,23.55,16600.0,18.4692,18.4692,18.4222,18.4457,16600.0
2014-05-21 10:50:00,23.55,23.58,23.55,23.56,26900.0,18.4457,18.4692,18.4457,18.4535,26900.0
2014-05-21 10:55:00,23.57,23.6,23.55,23.57,42300.0,18.4613,18.4848,18.4457,18.4613,42300.0
2014-05-21 11:00:00,23.57,23.58,23.55,23.55,34100.0,18.4613,18.4692,18.4457,18.4457,34100.0
2014-05-21 11:05:00,23.55,23.58,23.55,23.56,8700.0,18.4457,18.4692,18.4457,18.4535,8700.0
2014-05-21 11:10:00,23.55,23.56,23.53,23.54,11800.0,18.4457,18.4535,18.43,18.4378,11800.0
2014-05-21 11:15:00,23.55,23.56,23.52,23.53,10400.0,18.4457,18.4535,18.4222,18.43,10400.0
2014-05-21 11:20:00,23.53,23.56,23.52,23.55,18000.0,18.43,18.4535,18.4222,18.4457,18000.0
2014-05-21 11:25:00,23.54,23.55,23.49,23.5,72100.0,18.4378,18.4457,18.3987,18.4065,72100.0
2014-05-21 11:30:00,23.51,23.53,23.5,23.5,16400.0,18.4143,18.43,18.4065,18.4065,16400.0
2014-05-21 11:35:00,23.51,23.52,23.5,23.52,16900.0,18.4143,18.4222,18.4065,18.4222,16900.0
2014-05-21 11:40:00,23.51,23.52,23.5,23.5,29900.0,18.4143,18.4222,18.4065,18.4065,29900.0
2014-05-21 11:45:00,23.49,23.49,23.47,23.49,11800.0,18.3987,18.3987,18.383,18.3987,11800.0
2014-05-21 11:50:00,23.48,23.5,23.48,23.49,4600.0,18.3908,18.4065,18.3908,18.3987,4600.0
2014-05-21 11:55:00,23.49,23.5,23.47,23.49,33000.0,18.3987,18.4065,18.383,18.3987,33000.0
2014-05-21 12:00:00,23.5,23.5,23.48,23.48,11000.0,18.4065,18.4065,18.3908,18.3908,11000.0
2014-05-21 12:05:00,23.48,23.5,23.47,23.5,30500.0,18.3908,18.4065,18.383,18.4065,30500.0
2014-05-21 12:10:00,23.5,23.5,23.48,23.49,6400.0,18.4065,18.4065,18.3908,18.3987,6400.0
2014-05-21 12:15:00,23.49,23.5,23.48,23.5,11100.0,18.3987,18.4065,18.3908,18.4065,11100.0
2014-05-21 12:20:00,23.49,23.51,23.48,23.49,61600.0,18.3987,18.4143,18.3908,18.3987,61600.0
2014-05-21 12:25:00,23.49,23.5,23.45,23.49,65100.0,18.3987,18.4065,18.3673,18.3987,65100.0
2014-05-21 12:30:00,23.48,23.5,23.48,23.48,11200.0,18.3908,18.4065,18.3908,18.3908,11200.0
2014-05-21 12:35:00,23.49,23.5,23.46,23.49,26400.0,18.3987,18.4065,18.3752,18.3987,26400.0
2014-05-21 12:40:00,23.5,23.5,23.49,23.5,15100.0,18.4065,18.4065,18.3987,18.4065,15100.0
2014-05-21 12:45:00,23.49,23.5,23.48,23.49,12800.0,18.3987,18.4065,18.3908,18.3987,12800.0
2014-05-21 12:50:00,23.5,23.5,23.47,23.48,12500.0,18.4065,18.4065,18.383,18.3908,12500.0
2014-05-21 12:55:00,23.48,23.49,23.46,23.48,23400.0,18.3908,18.3987,18.3752,18.3908,23400.0
2014-05-21 13:00:00,23.48,23.49,23.47,23.48,15800.0,18.3908,18.3987,18.383,18.3908,15800.0
2014-05-21 13:05:00,23.48,23.49,23.47,23.48,23500.0,18.3908,18.3987,18.383,18.3908,23500.0
2014-05-21 13:10:00,23.47,23.48,23.47,23.48,3900.0,18.383,18.3908,18.383,18.3908,3900.0
2014-05-21 13:15:00,23.48,23.51,23.47,23.5,19700.0,18.3908,18.4143,18.383,18.4065,19700.0
2014-05-21 13:20:00,23.49,23.49,23.48,23.48,5800.0,18.3987,18.3987,18.3908,18.3908,5800.0
2014-05-21 13:25:00,23.49,23.49,23.47,23.47,15300.0,18.3987,18.3987,18.383,18.383,15300.0
2014-05-21 13:30:00,23.47,23.5,23.47,23.5,22600.0,18.383,18.4065,18.383,18.4065,22600.0
2014-05-21 13:35:00,23.49,23.5,23.49,23.49,6100.0,18.3987,18.4065,18.3987,18.3987,6100.0
2014-05-21 13:40:00,23.5,23.51,23.49,23.49,34100.0,18.4065,18.4143,18.3987,18.3987,34100.0
2014-05-21 13:45:00,23.5,23.5,23.48,23.49,28400.0,18.4065,18.4065,18.3908,18.3987,28400.0
2014-05-21 13:50:00,23.48,23.49,23.47,23.48,25500.0,18.3908,18.3987,18.383,18.3908,25500.0
2014-05-21 13:55:00,23.48,23.49,23.42,23.43,57400.0,18.3908,18.3987,18.3438,18.3517,57400.0
2014-05-21 14:00:00,23.43,23.46,23.42,23.44,197700.0,18.3517,18.3752,18.3438,18.3595,197700.0
2014-05-21 14:05:00,23.45,23.46,23.43,23.44,75500.0,18.3673,18.3752,18.3517,18.3595,75500.0
2014-05-21 14:10:00,23.45,23.5,23.44,23.49,226100.0,18.3673,18.4065,18.3595,18.3987,226100.0
2014-05-21 14:15:00,23.49,23.55,23.47,23.51,236800.0,18.3987,18.4457,18.383,18.4143,236800.0
2014-05-21 14:20:00,23.51,23.53,23.5,23.5,38000.0,18.4143,18.43,18.4065,18.4065,38000.0
2014-05-21 14:25:00,23.5,23.51,23.48,23.49,22300.0,18.4065,18.4143,18.3908,18.3987,22300.0
2014-05-21 14:30:00,23.5,23.51,23.48,23.49,27400.0,18.4065,18.4143,18.3908,18.3987,27400.0
2014-05-21 14:35:00,23.5,23.53,23.49,23.51,159500.0,18.4065,18.43,18.3987,18.4143,159500.0
2014-05-21 14:40:00,23.51,23.53,23.51,23.53,54600.0,18.4143,18.43,18.4143,18.43,54600.0
2014-05-21 14:45:00,23.53,23.53,23.51,23.52,86700.0,18.43,18.43,18.4143,18.4222,86700.0
2014-05-21 14:50:00,23.52,23.53,23.51,23.52,39300.0,18.4222,18.43,18.4143,18.4222,39300.0
2014-05-21 14:55:00,23.52,23.53,23.51,23.51,26200.0,18.4222,18.43,18.4143,18.4143,26200.0
2014-05-21 15:00:00,23.51,23.56,23.5,23.56,33300.0,18.4143,18.4535,18.4065,18.4535,33300.0
2014-05-21 15:05:00,23.55,23.55,23.52,23.53,23500.0,18.4457,18.4457,18.4222,18.43,23500.0
2014-05-21 15:10:00,23.53,23.54,23.52,23.53,18300.0,18.43,18.4378,18.4222,18.43,18300.0
2014-05-21 15:15:00,23.52,23.53,23.5,23.51,27800.0,18.4222,18.43,18.4065,18.4143,27800.0
2014-05-21 15:20:00,23.51,23.56,23.51,23.55,107600.0,18.4143,18.4535,18.4143,18.4457,107600.0
2014-05-21 15:25:00,23.55,23.56,23.53,23.53,79900.0,18.4457,18.4535,18.43,18.43,79900.0
2014-05-21 15:30:00,23.53,23.54,23.52,23.54,28200.0,18.43,18.4378,18.4222,18.4378,28200.0
2014-05-21 15:35:00,23.53,23.56,23.52,23.56,99900.0,18.43,18.4535,18.4222,18.4535,99900.0
2014-05-21 15:40:00,23.55,23.56,23.53,23.55,121800.0,18.4457,18.4535,18.43,18.4457,121800.0
2014-05-21 15:45:00,23.56,23.56,23.55,23.56,37000.0,18.4535,18.4535,18.4457,18.4535,37000.0
2014-05-21 15:50:00,23.56,23.59,23.56,23.59,89600.0,18.4535,18.477,18.4535,18.477,89600.0
2014-05-21 15:55:00,23.59,23.59,23.56,23.59,205600.0,18.477,18.477,18.4535,18.477,205600.0
2014-05-22 09:30:00,23.71,23.75,23.58,23.59,153900.0,18.571,18.6023,18.4692,18.477,153900.0
2014-05-22 09:35:00,23.59,23.6,23.48,23.49,138600.0,18.477,18.4848,18.3908,18.3987,138600.0
2014-05-22 09:40:00,23.49,23.5,23.42,23.46,122200.0,18.3987,18.4065,18.3438,18.3752,122200.0
2014-05-22 09:45:00,23.46,23.46,23.37,23.39,65100.0,18.3752,18.3752,18.3047,18.3203,65100.0
2014-05-22 09:50:00,23.39,23.4,23.36,23.4,69700.0,18.3203,18.3282,18.2969,18.3282,69700.0
2014-05-22 09:55:00,23.39,23.4,23.33,23.36,69000.0,18.3203,18.3282,18.2734,18.2969,69000.0
2014-05-22 10:00:00,23.35,23.41,23.35,23.39,68500.0,18.289,18.336,18.289,18.3203,68500.0
2014-05-22 10:05:00,23.4,23.4,23.36,23.39,42900.0,18.3282,18.3282,18.2969,18.3203,42900.0
2014-05-22 10:10:00,23.38,23.4,23.36,23.4,33900.0,18.3125,18.3282,18.2969,18.3282,33900.0
2014-05-22 10:15:00,23.39,23.4,23.39,23.39,68700.0,18.3203,18.3282,18.3203,18.3203,68700.0
2014-05-22 10:20:00,23.39,23.43,23.39,23.4,31000.0,18.3203,18.3517,18.3203,18.3282,31000.0
2014-05-22 10:25:00,23.41,23.45,23.38,23.38,49600.0,18.336,18.3673,18.3125,18.3125,49600.0
2014-05-22 10:30:00,23.38,23.41,23.38,23.41,20700.0,18.3125,18.336,18.3125,18.336,20700.0
2014-05-22 10:35:00,23.4,23.42,23.39,23.42,47600.0,18.3282,18.3438,18.3203,18.3438,47600.0
2014-05-22 10:40:00,23.42,23.43,23.41,23.43,23600.0,18.3438,18.3517,18.336,18.3517,23600.0
2014-05-22 10:45:00,23.43,23.43,23.39,23.42,43200.0,18.3517,18.3517,18.3203,18.3438,43200.0
2014-05-22 10:50:00,23.41,23.45,23.41,23.44,60100.0,18.336,18.3673,18.336,18.3595,60100.0
2014-05-22 10:55:00,23.44,23.44,23.43,23.43,10900.0,18.3595,18.3595,18.3517,18.3517,10900.0
2014-05-22 11:00:00,23.44,23.44,23.4,23.4,40700.0,18.3595,18.3595,18.3282,18.3282,40700.0
2014-05-22 11:05:00,23.4,23.4,23.31,23.34,75900.0,18.3282,18.3282,18.2577,18.2812,75900.0
2014-05-22 11:10:00,23.33,23.39,23.33,23.39,28000.0,18.2734,18.3203,18.2734,18.3203,28000.0
2014-05-22 11:15:00,23.39,23.4,23.38,23.39,20700.0,18.3203,18.3282,18.3125,18.3203,20700.0
2014-05-22 11:20:00,23.39,23.4,23.37,23.39,52600.0,18.3203,18.3282,18.3047,18.3203,52600.0
2014-05-22 11:25:00,23.39,23.42,23.37,23.37,41400.0,18.3203,18.3438,18.3047,18.3047,41400.0
2014-05-22 11:30:00,23.37,23.38,23.36,23.37,23800.0,18.3047,18.3125,18.2969,18.3047,23800.0
2014-05-22 11:35:00,23.38,23.4,23.37,23.39,13400.0,18.3125,18.3282,18.3047,18.3203,13400.0
2014-05-22 11:40:00,23.4,23.41,23.39,23.4,15600.0,18.3282,18.336,18.3203,18.3282,15600.0
2014-05-22 11:45:00,23.39,23.4,23.39,23.39,10400.0,18.3203,18.3282,18.3203,18.3203,10400.0
2014-05-22 11:50:00,23.39,23.4,23.39,23.39,8600.0,18.3203,18.3282,18.3203,18.3203,8600.0
2014-05-22 11:55:00,23.4,23.4,23.39,23.39,6400.0,18.3282,18.3282,18.3203,18.3203,6400.0
2014-05-22 12:00:00,23.39,23.43,23.39,23.42,70400.0,18.3203,18.3517,18.3203,18.3438,70400.0
2014-05-22 12:05:00,23.43,23.46,23.42,23.46,22300.0,18.3517,18.3752,18.3438,18.3752,22300.0
2014-05-22 12:10:00,23.46,23.47,23.46,23.47,4800.0,18.3752,18.383,18.3752,18.383,4800.0
2014-05-22 12:15:00,23.46,23.47,23.42,23.42,34500.0,18.3752,18.383,18.3438,18.3438,34500.0
2014-05-22 12:20:00,23.42,23.43,23.41,23.42,9000.0,18.3438,18.3517,18.336,18.3438,9000.0
2014-05-22 12:25:00,23.42,23.44,23.42,23.44,7400.0,18.3438,18.3595,18.3438,18.3595,7400.0
2014-05-22 12:30:00,23.43,23.44,23.43,23.44,7100.0,18.3517,18.3595,18.3517,18.3595,7100.0
2014-05-22 12:35:00,23.44,23.48,23.43,23.46,61100.0,18.3595,18.3908,18.3517,18.3752,61100.0
2014-05-22 12:40:00,23.46,23.48,23.45,23.46,50000.0,18.3752,18.3908,18.3673,18.3752,50000.0
2014-05-22 12:45:00,23.46,23.47,23.44,23.45,9400.0,18.3752,18.383,18.3595,18.3673,9400.0
2014-05-22 12:50:00,23.44,23.48,23.44,23.48,96600.0,18.3595,18.3908,18.3595,18.3908,96600.0
2014-05-22 12:55:00,23.47,23.48,23.46,23.47,14700.0,18.383,18.3908,18.3752,18.383,14700.0
2014-05-22 13:00:00,23.48,23.48,23.45,23.48,17700.0,18.3908,18.3908,18.3673,18.3908,17700.0
2014-05-22 13:05:00,23.47,23.47,23.43,23.46,21700.0,18.383,18.383,18.3517,18.3752,21700.0
2014-05-22 13:10:00,23.45,23.48,23.45,23.47,23500.0,18.3673,18.3908,18.3673,18.383,23500.0
2014-05-22 13:15:00,23.47,23.5,23.47,23.48,31100.0,18.383,18.4065,18.383,18.3908,31100.0
2014-05-22 13:20:00,23.47,23.47,23.43,23.43,46800.0,18.383,18.383,18.3517,18.3517,46800.0
2014-05-22 13:25:00,23.44,23.48,23.43,23.46,82600.0,18.3595,18.3908,18.3517,18.3752,82600.0
2014-05-22 13:30:00,23.46,23.46,23.43,23.44,14800.0,18.3752,18.3752,18.3517,18.3595,14800.0
2014-05-22 13:35:00,23.45,23.46,23.44,23.45,32400.0,18.3673,18.3752,18.3595,18.3673,32400.0
2014-05-22 13:40:00,23.44,23.46,23.44,23.44,34600.0,18.3595,18.3752,18.3595,18.3595,34600.0
2014-05-22 13:45:00,23.45,23.47,23.44,23.47,31100.0,18.3673,18.383,18.3595,18.383,31100.0
2014-05-22 13:50:00,23.46,23.47,23.45,23.46,27600.0,18.3752,18.383,18.3673,18.3752,27600.0
2014-05-22 13:55:00,23.46,23.47,23.45,23.46,18600.0,18.3752,18.383,18.3673,18.3752,18600.0
2014-05-22 14:00:00,23.46,23.48,23.46,23.46,30600.0,18.3752,18.3908,18.3752,18.3752,30600.0
2014-05-22 14:05:00,23.46,23.48,23.43,23.47,105400.0,18.3752,18.3908,18.3517,18.383,105400.0
2014-05-22 14:10:00,23.48,23.5,23.45,23.46,59900.0,18.3908,18.4065,18.3673,18.3752,59900.0
2014-05-22 14:15:00,23.46,23.46,23.44,23.45,25200.0,18.3752,18.3752,18.3595,18.3673,25200.0
2014-05-22 14:20:00,23.45,23.46,23.45,23.45,26600.0,18.3673,18.3752,18.3673,18.3673,26600.0
2014-05-22 14:25:00,23.46,23.46,23.43,23.43,32600.0,18.3752,18.3752,18.3517,18.3517,32600.0
2014-05-22 14:30:00,23.43,23.44,23.42,23.44,16100.0,18.3517,18.3595,18.3438,18.3595,16100.0
2014-05-22 14:35:00,23.44,23.44,23.43,23.44,19700.0,18.3595,18.3595,18.3517,18.3595,19700.0
2014-05-22 14:40:00,23.45,23.45,23.44,23.45,18100.0,18.3673,18.3673,18.3595,18.3673,18100.0
2014-05-22 14:45:00,23.46,23.46,23.43,23.45,25400.0,18.3752,18.3752,18.3517,18.3673,25400.0
2014-05-22 14:50:00,23.46,23.46,23.43,23.45,53500.0,18.3752,18.3752,18.3517,18.3673,53500.0
2014-05-22 14:55:00,23.46,23.46,23.43,23.44,35500.0,18.3752,18.3752,18.3517,18.3595,35500.0
2014-05-22 15:00:00,23.44,23.44,23.42,23.44,29700.0,18.3595,18.3595,18.3438,18.3595,29700.0
2014-05-22 15:05:00,23.44,23.44,23.41,23.41,22000.0,18.3595,18.3595,18.336,18.336,22000.0
2014-05-22 15:10:00,23.42,23.42,23.39,23.41,50300.0,18.3438,18.3438,18.3203,18.336,50300.0
2014-05-22 15:15:00,23.41,23.42,23.39,23.4,38100.0,18.336,18.3438,18.3203,18.3282,38100.0
2014-05-22 15:20:00,23.4,23.4,23.39,23.39,6700.0,18.3282,18.3282,18.3203,18.3203,6700.0
2014-05-22 15:25:00,23.39,23.4,23.36,23.36,30700.0,18.3203,18.3282,18.2969,18.2969,30700.0
2014-05-22 15:30:00,23.36,23.39,23.36,23.39,42200.0,18.2969,18.3203,18.2969,18.3203,42200.0
2014-05-22 15:35:00,23.39,23.39,23.38,23.38,26700.0,18.3203,18.3203,18.3125,18.3125,26700.0
2014-05-22 15:40:00,23.38,23.4,23.37,23.4,62900.0,18.3125,18.3282,18.3047,18.3282,62900.0
2014-05-22 15:45:00,23.4,23.4,23.36,23.36,89700.0,18.3282,18.3282,18.2969,18.2969,89700.0
2014-05-22 15:50:00,23.37,23.38,23.35,23.37,123700.0,18.3047,18.3125,18.289,18.3047,123700.0
2014-05-22 15:55:00,23.37,23.39,23.36,23.37,151800.0,18.3047,18.3203,18.2969,18.3047,151800.0
2014-05-23 09:30:00,23.37,23.43,23.36,23.4,77300.0,18.3047,18.3517,18.2969,18.3282,77300.0
2014-05-23 09:35:00,23.4,23.52,23.39,23.49,88700.0,18.3282,18.4222,18.3203,18.3987,88700.0
2014-05-23 09:40:00,23.48,23.56,23.46,23.56,52200.0,18.3908,18.4535,18.3752,18.4535,52200.0
2014-05-23 09:45:00,23.56,23.62,23.55,23.58,63600.0,18.4535,18.5005,18.4457,18.4692,63600.0
2014-05-23 09:50:00,23.58,23.58,23.48,23.48,42400.0,18.4692,18.4692,18.3908,18.3908,42400.0
2014-05-23 09:55:00,23.48,23.49,23.45,23.46,65700.0,18.3908,18.3987,18.3673,18.3752,65700.0
2014-05-23 10:00:00,23.46,23.47,23.42,23.46,66300.0,18.3752,18.383,18.3438,18.3752,66300.0
2014-05-23 10:05:00,23.45,23.53,23.44,23.5,162000.0,18.3673,18.43,18.3595,18.4065,162000.0
2014-05-23 10:10:00,23.51,23.51,23.41,23.41,82500.0,18.4143,18.4143,18.336,18.336,82500.0
2014-05-23 10:15:00,23.41,23.45,23.41,23.42,35900.0,18.336,18.3673,18.336,18.3438,35900.0
2014-05-23 10:20:00,23.42,23.43,23.39,23.4,49800.0,18.3438,18.3517,18.3203,18.3282,49800.0
2014-05-23 10:25:00,23.41,23.45,23.39,23.45,39300.0,18.336,18.3673,18.3203,18.3673,39300.0
2014-05-23 10:30:00,23.44,23.46,23.42,23.43,17400.0,18.3595,18.3752,18.3438,18.3517,17400.0
2014-05-23 10:35:00,23.43,23.45,23.42,23.44,19500.0,18.3517,18.3673,18.3438,18.3595,19500.0
2014-05-23 10:40:00,23.44,23.47,23.44,23.44,21000.0,18.3595,18.383,18.3595,18.3595,21000.0
2014-05-23 10:45:00,23.45,23.47,23.44,23.45,14400.0,18.3673,18.383,18.3595,18.3673,14400.0
2014-05-23 10:50:00,23.46,23.46,23.43,23.43,19800.0,18.3752,18.3752,18.3517,18.3517,19800.0
2014-05-23 10:55:00,23.43,23.45,23.4,23.4,103300.0,18.3517,18.3673,18.3282,18.3282,103300.0
2014-05-23 11:00:00,23.41,23.41,23.39,23.41,25500.0,18.336,18.336,18.3203,18.336,25500.0
2014-05-23 11:05:00,23.41,23.41,23.35,23.36,31100.0,18.336,18.336,18.289,18.2969,31100.0
2014-05-23 11:10:00,23.35,23.37,23.34,23.35,53100.0,18.289,18.3047,18.2812,18.289,53100.0
2014-05-23 11:15:00,23.35,23.43,23.34,23.42,75100.0,18.289,18.3517,18.2812,18.3438,75100.0
2014-05-23 11:20:00,23.41,23.43,23.41,23.41,15500.0,18.336,18.3517,18.336,18.336,15500.0
2014-05-23 11:25:00,23.42,23.42,23.39,23.4,36500.0,18.3438,18.3438,18.3203,18.3282,36500.0
2014-05-23 11:30:00,23.4,23.42,23.39,23.42,62800.0,18.3282,18.3438,18.3203,18.3438,62800.0
2014-05-23 11:35:00,23.41,23.42,23.4,23.4,19600.0,18.336,18.3438,18.3282,18.3282,19600.0
2014-05-23 11:40:00,23.4,23.41,23.38,23.38,32800.0,18.3282,18.336,18.3125,18.3125,32800.0
2014-05-23 11:45:00,23.37,23.39,23.37,23.39,22700.0,18.3047,18.3203,18.3047,18.3203,22700.0
2014-05-23 11:50:00,23.39,23.4,23.37,23.39,38100.0,18.3203,18.3282,18.3047,18.3203,38100.0
2014-05-23 11:55:00,23.4,23.42,23.4,23.41,26800.0,18.3282,18.3438,18.3282,18.336,26800.0
2014-05-23 12:00:00,23.41,23.42,23.4,23.41,8100.0,18.336,18.3438,18.3282,18.336,8100.0
2014-05-23 12:05:00,23.41,23.41,23.39,23.39,8300.0,18.336,18.336,18.3203,18.3203,8300.0
2014-05-23 12:10:00,23.4,23.4,23.39,23.39,172100.0,18.3282,18.3282,18.3203,18.3203,172100.0
2014-05-23 12:15:00,23.39,23.4,23.38,23.39,52500.0,18.3203,18.3282,18.3125,18.3203,52500.0
2014-05-23 12:20:00,23.4,23.4,23.39,23.39,3900.0,18.3282,18.3282,18.3203,18.3203,3900.0
2014-05-23 12:25:00,23.4,23.41,23.39,23.4,87200.0,18.3282,18.336,18.3203,18.3282,87200.0
2014-05-23 12:30:00,23.4,23.41,23.37,23.38,63200.0,18.3282,18.336,18.3047,18.3125,63200.0
2014-05-23 12:35:00,23.38,23.42,23.38,23.4,75600.0,18.3125,18.3438,18.3125,18.3282,75600.0
2014-05-23 12:40:00,23.4,23.42,23.39,23.41,135900.0,18.3282,18.3438,18.3203,18.336,135900.0
2014-05-23 12:45:00,23.42,23.42,23.41,23.42,9000.0,18.3438,18.3438,18.336,18.3438,9000.0
2014-05-23 12:50:00,23.42,23.43,23.41,23.43,12100.0,18.3438,18.3517,18.336,18.3517,12100.0
2014-05-23 12:55:00,23.42,23.44,23.42,23.43,25900.0,18.3438,18.3595,18.3438,18.3517,25900.0
2014-05-23 13:00:00,23.42,23.43,23.37,23.38,12100.0,18.3438,18.3517,18.3047,18.3125,12100.0
2014-05-23 13:05:00,23.38,23.38,23.36,23.37,8200.0,18.3125,18.3125,18.2969,18.3047,8200.0
2014-05-23 13:10:00,23.36,23.37,23.36,23.36,10200.0,18.2969,18.3047,18.2969,18.2969,10200.0
2014-05-23 13:15:00,23.37,23.37,23.35,23.36,15600.0,18.3047,18.3047,18.289,18.2969,15600.0
2014-05-23 13:20:00,23.35,23.36,23.35,23.36,7700.0,18.289,18.2969,18.289,18.2969,7700.0
2014-05-23 13:25:00,23.36,23.36,23.35,23.36,13200.0,18.2969,18.2969,18.289,18.2969,13200.0
2014-05-23 13:30:00,23.36,23.39,23.35,23.38,43300.0,18.2969,18.3203,18.289,18.3125,43300.0
2014-05-23 13:35:00,23.37,23.4,23.37,23.4,16900.0,18.3047,18.3282,18.3047,18.3282,16900.0
2014-05-23 13:40:00,23.39,23.4,23.39,23.39,5000.0,18.3203,18.3282,18.3203,18.3203,5000.0
2014-05-23 13:45:00,23.4,23.41,23.4,23.4,5500.0,18.3282,18.336,18.3282,18.3282,5500.0
2014-05-23 13:50:00,23.4,23.41,23.4,23.41,3800.0,18.3282,18.336,18.3282,18.336,3800.0
2014-05-23 13:55:00,23.41,23.41,23.4,23.41,8900.0,18.336,18.336,18.3282,18.336,8900.0
2014-05-23 14:00:00,23.41,23.42,23.4,23.41,30600.0,18.336,18.3438,18.3282,18.336,30600.0
2014-05-23 14:05:00,23.41,23.42,23.41,23.41,10300.0,18.336,18.3438,18.336,18.336,10300.0
2014-05-23 14:10:00,23.41,23.42,23.41,23.42,4400.0,18.336,18.3438,18.336,18.3438,4400.0
2014-05-23 14:15:00,23.41,23.46,23.41,23.44,96600.0,18.336,18.3752,18.336,18.3595,96600.0
2014-05-23 14:20:00,23.44,23.44,23.4,23.41,61700.0,18.3595,18.3595,18.3282,18.336,61700.0
2014-05-23 14:25:00,23.41,23.41,23.4,23.41,10300.0,18.336,18.336,18.3282,18.336,10300.0
2014-05-23 14:30:00,23.41,23.41,23.4,23.41,9800.0,18.336,18.336,18.3282,18.336,9800.0
2014-05-23 14:35:00,23.41,23.41,23.39,23.39,14400.0,18.336,18.336,18.3203,18.3203,14400.0
2014-05-23 14:40:00,23.4,23.4,23.38,23.4,21300.0,18.3282,18.3282,18.3125,18.3282,21300.0
2014-05-23 14:45:00,23.39,23.4,23.39,23.4,11200.0,18.3203,18.3282,18.3203,18.3282,11200.0
2014-05-23 14:50:00,23.4,23.41,23.39,23.41,11200.0,18.3282,18.336,18.3203,18.336,11200.0
2014-05-23 14:55:00,23.41,23.41,23.4,23.41,19400.0,18.336,18.336,18.3282,18.336,19400.0
2014-05-23 15:00:00,23.41,23.43,23.4,23.43,32900.0,18.336,18.3517,18.3282,18.3517,32900.0
2014-05-23 15:05:00,23.43,23.44,23.42,23.43,9700.0,18.3517,18.3595,18.3438,18.3517,9700.0
2014-05-23 15:10:00,23.44,23.45,23.43,23.44,42700.0,18.3595,18.3673,18.3517,18.3595,42700.0
2014-05-23 15:15:00,23.44,23.44,23.41,23.43,42300.0,18.3595,18.3595,18.336,18.3517,42300.0
2014-05-23 15:20:00,23.43,23.43,23.39,23.39,35900.0,18.3517,18.3517,18.3203,18.3203,35900.0
2014-05-23 15:25:00,23.39,23.41,23.39,23.41,19600.0,18.3203,18.336,18.3203,18.336,19600.0
2014-05-23 15:30:00,23.41,23.43,23.4,23.43,135200.0,18.336,18.3517,18.3282,18.3517,135200.0
2014-05-23 15:35:00,23.43,23.44,23.41,23.42,65300.0,18.3517,18.3595,18.336,18.3438,65300.0
2014-05-23 15:40:00,23.42,23.42,23.41,23.42,31800.0,18.3438,18.3438,18.336,18.3438,31800.0
2014-05-23 15:45:00,23.42,23.42,23.4,23.41,118800.0,18.3438,18.3438,18.3282,18.336,118800.0
2014-05-23 15:50:00,23.41,23.43,23.4,23.43,62100.0,18.336,18.3517,18.3282,18.3517,62100.0
2014-05-23 15:55:00,23.43,23.43,23.39,23.39,99400.0,18.3517,18.3517,18.3203,18.3203,99400.0
2014-05-27 09:30:00,23.22,23.22,23.05,23.09,262200.0,18.1872,18.1872,18.054,18.0854,262200.0
2014-05-27 09:35:00,23.09,23.11,22.91,22.96,261500.0,18.0854,18.101,17.9444,17.9835,261500.0
2014-05-27 09:40:00,22.96,22.97,22.81,22.84,160100.0,17.9835,17.9914,17.8661,17.8896,160100.0
2014-05-27 09:45:00,22.84,22.86,22.75,22.76,117000.0,17.8896,17.9052,17.8191,17.8269,117000.0
2014-05-27 09:50:00,22.76,22.84,22.75,22.82,95900.0,17.8269,17.8896,17.8191,17.8739,95900.0
2014-05-27 09:55:00,22.81,22.84,22.77,22.84,117900.0,17.8661,17.8896,17.8347,17.8896,117900.0
2014-05-27 10:00:00,22.83,22.9,22.83,22.89,131100.0,17.8817,17.9366,17.8817,17.9287,131100.0
2014-05-27 10:05:00,22.89,22.93,22.89,22.91,105600.0,17.9287,17.9601,17.9287,17.9444,105600.0
2014-05-27 10:10:00,22.91,22.93,22.83,22.85,265300.0,17.9444,17.9601,17.8817,17.8974,265300.0
2014-05-27 10:15:00,22.85,22.87,22.78,22.8,206600.0,17.8974,17.9131,17.8426,17.8582,206600.0
2014-05-27 10:20:00,22.81,22.85,22.79,22.84,134900.0,17.8661,17.8974,17.8504,17.8896,134900.0
2014-05-27 10:25:00,22.84,22.84,22.79,22.8,83100.0,17.8896,17.8896,17.8504,17.8582,83100.0
2014-05-27 10:30:00,22.8,22.8,22.69,22.72,203600.0,17.8582,17.8582,17.7721,17.7956,203600.0
2014-05-27 10:35:00,22.72,22.73,22.65,22.68,134300.0,17.7956,17.8034,17.7407,17.7642,134300.0
2014-05-27 10:40:00,22.69,22.77,22.68,22.74,162300.0,17.7721,17.8347,17.7642,17.8112,162300.0
2014-05-27 10:45:00,22.74,22.74,22.69,22.72,56700.0,17.8112,17.8112,17.7721,17.7956,56700.0
2014-05-27 10:50:00,22.71,22.75,22.71,22.75,31600.0,17.7877,17.8191,17.7877,17.8191,31600.0
2014-05-27 10:55:00,22.75,22.78,22.74,22.77,31700.0,17.8191,17.8426,17.8112,17.8347,31700.0
2014-05-27 11:00:00,22.76,22.8,22.74,22.77,132000.0,17.8269,17.8582,17.8112,17.8347,132000.0
2014-05-27 11:05:00,22.77,22.78,22.76,22.78,57400.0,17.8347,17.8426,17.8269,17.8426,57400.0
2014-05-27 11:10:00,22.78,22.78,22.73,22.76,91400.0,17.8426,17.8426,17.8034,17.8269,91400.0
2014-05-27 11:15:00,22.75,22.75,22.73,22.75,24700.0,17.8191,17.8191,17.8034,17.8191,24700.0
2014-05-27 11:20:00,22.75,22.76,22.68,22.69,88400.0,17.8191,17.8269,17.7642,17.7721,88400.0
2014-05-27 11:25:00,22.69,22.7,22.67,22.69,45200.0,17.7721,17.7799,17.7564,17.7721,45200.0
2014-05-27 11:30:00,22.69,22.73,22.69,22.69,66900.0,17.7721,17.8034,17.7721,17.7721,66900.0
2014-05-27 11:35:00,22.69,22.71,22.68,22.7,21800.0,17.7721,17.7877,17.7642,17.7799,21800.0
2014-05-27 11:40:00,22.7,22.71,22.69,22.7,63700.0,17.7799,17.7877,17.7721,17.7799,63700.0
2014-05-27 11:45:00,22.69,22.7,22.65,22.68,69200.0,17.7721,17.7799,17.7407,17.7642,69200.0
2014-05-27 11:50:00,22.68,22.71,22.66,22.7,21100.0,17.7642,17.7877,17.7486,17.7799,21100.0
2014-05-27 11:55:00,22.7,22.71,22.7,22.71,16100.0,17.7799,17.7877,17.7799,17.7877,16100.0
2014-05-27 12:00:00,22.71,22.75,22.7,22.72,105600.0,17.7877,17.8191,17.7799,17.7956,105600.0
2014-05-27 12:05:00,22.72,22.73,22.71,22.73,31300.0,17.7956,17.8034,17.7877,17.8034,31300.0
2014-05-27 12:10:00,22.72,22.73,22.7,22.7,53900.0,17.7956,17.8034,17.7799,17.7799,53900.0
2014-05-27 12:15:00,22.71,22.72,22.7,22.7,25800.0,17.7877,17.7956,17.7799,17.7799,25800.0
2014-05-27 12:20:00,22.7,22.7,22.61,22.63,110500.0,17.7799,17.7799,17.7094,17.7251,110500.0
2014-05-27 12:25:00,22.63,22.66,22.62,22.65,63200.0,17.7251,17.7486,17.7172,17.7407,63200.0
2014-05-27 12:30:00,22.64,22.65,22.61,22.64,58700.0,17.7329,17.7407,17.7094,17.7329,58700.0
2014-05-27 12:35:00,22.64,22.66,22.62,22.66,38900.0,17.7329,17.7486,17.7172,17.7486,38900.0
2014-05-27 12:40:00,22.65,22.66,22.63,22.64,31700.0,17.7407,17.7486,17.7251,17.7329,31700.0
2014-05-27 12:45:00,22.63,22.65,22.63,22.65,18300.0,17.7251,17.7407,17.7251,17.7407,18300.0
2014-05-27 12:50:00,22.65,22.65,22.62,22.62,32500.0,17.7407,17.7407,17.7172,17.7172,32500.0
2014-05-27 12:55:00,22.63,22.64,22.62,22.64,40600.0,17.7251,17.7329,17.7172,17.7329,40600.0
2014-05-27 13:00:00,22.64,22.64,22.63,22.64,41300.0,17.7329,17.7329,17.7251,17.7329,41300.0
2014-05-27 13:05:00,22.64,22.65,22.62,22.65,55800.0,17.7329,17.7407,17.7172,17.7407,55800.0
2014-05-27 13:10:00,22.64,22.67,22.64,22.66,76500.0,17.7329,17.7564,17.7329,17.7486,76500.0
2014-05-27 13:15:00,22.66,22.67,22.64,22.66,40100.0,17.7486,17.7564,17.7329,17.7486,40100.0
2014-05-27 13:20:00,22.66,22.68,22.62,22.63,108600.0,17.7486,17.7642,17.7172,17.7251,108600.0
2014-05-27 13:25:00,22.62,22.66,22.61,22.63,141500.0,17.7172,17.7486,17.7094,17.7251,141500.0
2014-05-27 13:30:00,22.62,22.64,22.62,22.64,34100.0,17.7172,17.7329,17.7172,17.7329,34100.0
2014-05-27 13:35:00,22.64,22.65,22.64,22.64,25200.0,17.7329,17.7407,17.7329,17.7329,25200.0
2014-05-27 13:40:00,22.64,22.65,22.64,22.65,14300.0,17.7329,17.7407,17.7329,17.7407,14300.0
2014-05-27 13:45:00,22.65,22.65,22.64,22.65,17500.0,17.7407,17.7407,17.7329,17.7407,17500.0
2014-05-27 13:50:00,22.65,22.65,22.61,22.62,43900.0,17.7407,17.7407,17.7094,17.7172,43900.0
2014-05-27 13:55:00,22.62,22.65,22.62,22.62,48400.0,17.7172,17.7407,17.7172,17.7172,48400.0
2014-05-27 14:00:00,22.62,22.63,22.61,22.61,55300.0,17.7172,17.7251,17.7094,17.7094,55300.0
2014-05-27 14:05:00,22.61,22.64,22.61,22.64,23400.0,17.7094,17.7329,17.7094,17.7329,23400.0
2014-05-27 14:10:00,22.64,22.64,22.63,22.64,14100.0,17.7329,17.7329,17.7251,17.7329,14100.0
2014-05-27 14:15:00,22.64,22.65,22.63,22.64,18100.0,17.7329,17.7407,17.7251,17.7329,18100.0
2014-05-27 14:20:00,22.64,22.66,22.61,22.63,125300.0,17.7329,17.7486,17.7094,17.7251,125300.0
2014-05-27 14:25:00,22.63,22.64,22.62,22.64,29800.0,17.7251,17.7329,17.7172,17.7329,29800.0
2014-05-27 14:30:00,22.64,22.64,22.63,22.64,44200.0,17.7329,17.7329,17.7251,17.7329,44200.0
2014-05-27 14:35:00,22.64,22.67,22.64,22.67,50700.0,17.7329,17.7564,17.7329,17.7564,50700.0
2014-05-27 14:40:00,22.67,22.67,22.65,22.66,34200.0,17.7564,17.7564,17.7407,17.7486,34200.0
2014-05-27 14:45:00,22.66,22.66,22.65,22.66,27900.0,17.7486,17.7486,17.7407,17.7486,27900.0
2014-05-27 14:50:00,22.66,22.7,22.66,22.69,76100.0,17.7486,17.7799,17.7486,17.7721,76100.0
2014-05-27 14:55:00,22.68,22.69,22.68,22.69,14000.0,17.7642,17.7721,17.7642,17.7721,14000.0
2014-05-27 15:00:00,22.69,22.7,22.68,22.7,29100.0,17.7721,17.7799,17.7642,17.7799,29100.0
2014-05-27 15:05:00,22.7,22.7,22.68,22.68,55900.0,17.7799,17.7799,17.7642,17.7642,55900.0
2014-05-27 15:10:00,22.67,22.67,22.65,22.67,73600.0,17.7564,17.7564,17.7407,17.7564,73600.0
2014-05-27 15:15:00,22.67,22.68,22.66,22.68,39400.0,17.7564,17.7642,17.7486,17.7642,39400.0
2014-05-27 15:20:00,22.68,22.68,22.66,22.67,57500.0,17.7642,17.7642,17.7486,17.7564,57500.0
2014-05-27 15:25:00,22.67,22.67,22.66,22.67,43200.0,17.7564,17.7564,17.7486,17.7564,43200.0
2014-05-27 15:30:00,22.67,22.68,22.66,22.68,42900.0,17.7564,17.7642,17.7486,17.7642,42900.0
2014-05-27 15:35:00,22.68,22.71,22.67,22.71,74700.0,17.7642,17.7877,17.7564,17.7877,74700.0
2014-05-27 15:40:00,22.71,22.75,22.7,22.75,118200.0,17.7877,17.8191,17.7799,17.8191,118200.0
2014-05-27 15:45:00,22.74,22.75,22.71,22.71,169800.0,17.8112,17.8191,17.7877,17.7877,169800.0
2014-05-27 15:50:00,22.71,22.72,22.7,22.71,210500.0,17.7877,17.7956,17.7799,17.7877,210500.0
2014-05-27 15:55:00,22.71,22.71,22.66,22.69,738200.0,17.7877,17.7877,17.7486,17.7721,738200.0
2014-05-28 09:30:00,22.58,22.62,22.51,22.55,213000.0,17.6859,17.7172,17.6311,17.6624,213000.0
2014-05-28 09:35:00,22.56,22.58,22.41,22.43,163600.0,17.6702,17.6859,17.5528,17.5684,163600.0
2014-05-28 09:40:00,22.42,22.42,22.3,22.33,183300.0,17.5606,17.5606,17.4666,17.4901,183300.0
2014-05-28 09:45:00,22.32,22.33,22.31,22.33,101300.0,17.4823,17.4901,17.4744,17.4901,101300.0
2014-05-28 09:50:00,22.33,22.33,22.28,22.31,141200.0,17.4901,17.4901,17.4509,17.4744,141200.0
2014-05-28 09:55:00,22.3,22.39,22.29,22.33,170300.0,17.4666,17.5371,17.4588,17.4901,170300.0
2014-05-28 10:00:00,22.33,22.36,22.31,22.35,87900.0,17.4901,17.5136,17.4744,17.5058,87900.0
2014-05-28 10:05:00,22.35,22.35,22.3,22.33,85800.0,17.5058,17.5058,17.4666,17.4901,85800.0
2014-05-28 10:10:00,22.33,22.34,22.29,22.3,88000.0,17.4901,17.4979,17.4588,17.4666,88000.0
2014-05-28 10:15:00,22.3,22.3,22.25,22.26,75800.0,17.4666,17.4666,17.4274,17.4353,75800.0
2014-05-28 10:20:00,22.26,22.27,22.22,22.27,188000.0,17.4353,17.4431,17.4039,17.4431,188000.0
2014-05-28 10:25:00,22.27,22.4,22.27,22.4,107200.0,17.4431,17.5449,17.4431,17.5449,107200.0
2014-05-28 10:30:00,22.4,22.44,22.37,22.44,122500.0,17.5449,17.5763,17.5214,17.5763,122500.0
2014-05-28 10:35:00,22.43,22.43,22.39,22.4,51600.0,17.5684,17.5684,17.5371,17.5449,51600.0
2014-05-28 10:40:00,22.39,22.4,22.35,22.37,68300.0,17.5371,17.5449,17.5058,17.5214,68300.0
2014-05-28 10:45:00,22.37,22.37,22.31,22.33,101600.0,17.5214,17.5214,17.4744,17.4901,101600.0
2014-05-28 10:50:00,22.33,22.37,22.32,22.36,66400.0,17.4901,17.5214,17.4823,17.5136,66400.0
2014-05-28 10:55:00,22.36,22.37,22.35,22.35,83100.0,17.5136,17.5214,17.5058,17.5058,83100.0
2014-05-28 11:00:00,22.36,22.39,22.3,22.3,148400.0,17.5136,17.5371,17.4666,17.4666,148400.0
2014-05-28 11:05:00,22.31,22.34,22.3,22.32,85400.0,17.4744,17.4979,17.4666,17.4823,85400.0
2014-05-28 11:10:00,22.33,22.35,22.32,22.35,95100.0,17.4901,17.5058,17.4823,17.5058,95100.0
2014-05-28 11:15:00,22.35,22.35,22.3,22.33,124900.0,17.5058,17.5058,17.4666,17.4901,124900.0
2014-05-28 11:20:00,22.33,22.33,22.28,22.29,134000.0,17.4901,17.4901,17.4509,17.4588,134000.0
2014-05-28 11:25:00,22.28,22.32,22.28,22.3,59400.0,17.4509,17.4823,17.4509,17.4666,59400.0
2014-05-28 11:30:00,22.31,22.33,22.3,22.33,56500.0,17.4744,17.4901,17.4666,17.4901,56500.0
2014-05-28 11:35:00,22.32,22.33,22.32,22.32,71700.0,17.4823,17.4901,17.4823,17.4823,71700.0
2014-05-28 11:40:00,22.32,22.38,22.32,22.33,108700.0,17.4823,17.5293,17.4823,17.4901,108700.0
2014-05-28 11:45:00,22.33,22.34,22.31,22.32,89500.0,17.4901,17.4979,17.4744,17.4823,89500.0
2014-05-28 11:50:00,22.32,22.35,22.31,22.34,42800.0,17.4823,17.5058,17.4744,17.4979,42800.0
2014-05-28 11:55:00,22.33,22.37,22.33,22.36,62800.0,17.4901,17.5214,17.4901,17.5136,62800.0
2014-05-28 12:00:00,22.37,22.41,22.36,22.41,51800.0,17.5214,17.5528,17.5136,17.5528,51800.0
2014-05-28 12:05:00,22.41,22.42,22.4,22.41,48800.0,17.5528,17.5606,17.5449,17.5528,48800.0
2014-05-28 12:10:00,22.41,22.41,22.38,22.39,28300.0,17.5528,17.5528,17.5293,17.5371,28300.0
2014-05-28 12:15:00,22.39,22.39,22.33,22.36,54300.0,17.5371,17.5371,17.4901,17.5136,54300.0
2014-05-28 12:20:00,22.36,22.41,22.36,22.41,49600.0,17.5136,17.5528,17.5136,17.5528,49600.0
2014-05-28 12:25:00,22.4,22.41,22.39,22.4,107200.0,17.5449,17.5528,17.5371,17.5449,107200.0
2014-05-28 12:30:00,22.39,22.44,22.39,22.41,84100.0,17.5371,17.5763,17.5371,17.5528,84100.0
2014-05-28 12:35:00,22.41,22.41,22.38,22.38,27200.0,17.5528,17.5528,17.5293,17.5293,27200.0
2014-05-28 12:40:00,22.39,22.41,22.38,22.4,30100.0,17.5371,17.5528,17.5293,17.5449,30100.0
2014-05-28 12:45:00,22.4,22.41,22.4,22.41,30100.0,17.5449,17.5528,17.5449,17.5528,30100.0
2014-05-28 12:50:00,22.4,22.41,22.33,22.34,59200.0,17.5449,17.5528,17.4901,17.4979,59200.0
2014-05-28 12:55:00,22.34,22.4,22.34,22.4,37600.0,17.4979,17.5449,17.4979,17.5449,37600.0
2014-05-28 13:00:00,22.39,22.4,22.39,22.4,27500.0,17.5371,17.5449,17.5371,17.5449,27500.0
2014-05-28 13:05:00,22.4,22.4,22.39,22.4,38800.0,17.5449,17.5449,17.5371,17.5449,38800.0
2014-05-28 13:10:00,22.4,22.43,22.4,22.41,126000.0,17.5449,17.5684,17.5449,17.5528,126000.0
2014-05-28 13:15:00,22.42,22.42,22.4,22.4,46600.0,17.5606,17.5606,17.5449,17.5449,46600.0
2014-05-28 13:20:00,22.41,22.41,22.38,22.39,37600.0,17.5528,17.5528,17.5293,17.5371,37600.0
2014-05-28 13:25:00,22.39,22.4,22.38,22.39,31100.0,17.5371,17.5449,17.5293,17.5371,31100.0
2014-05-28 13:30:00,22.39,22.41,22.37,22.37,53700.0,17.5371,17.5528,17.5214,17.5214,53700.0
2014-05-28 13:35:00,22.37,22.38,22.35,22.36,24600.0,17.5214,17.5293,17.5058,17.5136,24600.0
2014-05-28 13:40:00,22.37,22.38,22.36,22.38,18500.0,17.5214,17.5293,17.5136,17.5293,18500.0
2014-05-28 13:45:00,22.37,22.39,22.37,22.38,48200.0,17.5214,17.5371,17.5214,17.5293,48200.0
2014-05-28 13:50:00,22.38,22.4,22.37,22.4,32800.0,17.5293,17.5449,17.5214,17.5449,32800.0
2014-05-28 13:55:00,22.4,22.41,22.39,22.39,31200.0,17.5449,17.5528,17.5371,17.5371,31200.0
2014-05-28 14:00:00,22.39,22.41,22.39,22.4,63600.0,17.5371,17.5528,17.5371,17.5449,63600.0
2014-05-28 14:05:00,22.39,22.39,22.37,22.39,39000.0,17.5371,17.5371,17.5214,17.5371,39000.0
2014-05-28 14:10:00,22.39,22.39,22.35,22.35,42600.0,17.5371,17.5371,17.5058,17.5058,42600.0
2014-05-28 14:15:00,22.35,22.4,22.35,22.39,41000.0,17.5058,17.5449,17.5058,17.5371,41000.0
2014-05-28 14:20:00,22.39,22.4,22.37,22.39,48700.0,17.5371,17.5449,17.5214,17.5371,48700.0
2014-05-28 14:25:00,22.39,22.41,22.39,22.39,51400.0,17.5371,17.5528,17.5371,17.5371,51400.0
2014-05-28 14:30:00,22.38,22.39,22.37,22.39,41900.0,17.5293,17.5371,17.5214,17.5371,41900.0
2014-05-28 14:35:00,22.38,22.39,22.38,22.39,52800.0,17.5293,17.5371,17.5293,17.5371,52800.0
2014-05-28 14:40:00,22.39,22.39,22.36,22.39,52200.0,17.5371,17.5371,17.5136,17.5371,52200.0
2014-05-28 14:45:00,22.39,22.39,22.37,22.39,52400.0,17.5371,17.5371,17.5214,17.5371,52400.0
2014-05-28 14:50:00,22.39,22.4,22.38,22.39,50800.0,17.5371,17.5449,17.5293,17.5371,50800.0
2014-05-28 14:55:00,22.39,22.4,22.38,22.39,49500.0,17.5371,17.5449,17.5293,17.5371,49500.0
2014-05-28 15:00:00,22.39,22.42,22.38,22.42,56700.0,17.5371,17.5606,17.5293,17.5606,56700.0
2014-05-28 15:05:00,22.42,22.42,22.41,22.42,35600.0,17.5606,17.5606,17.5528,17.5606,35600.0
2014-05-28 15:10:00,22.42,22.42,22.41,22.42,58500.0,17.5606,17.5606,17.5528,17.5606,58500.0
2014-05-28 15:15:00,22.42,22.42,22.38,22.38,88000.0,17.5606,17.5606,17.5293,17.5293,88000.0
2014-05-28 15:20:00,22.38,22.39,22.35,22.37,127800.0,17.5293,17.5371,17.5058,17.5214,127800.0
2014-05-28 15:25:00,22.37,22.4,22.36,22.39,75900.0,17.5214,17.5449,17.5136,17.5371,75900.0
2014-05-28 15:30:00,22.4,22.43,22.4,22.42,110100.0,17.5449,17.5684,17.5449,17.5606,110100.0
2014-05-28 15:35:00,22.42,22.43,22.41,22.43,103400.0,17.5606,17.5684,17.5528,17.5684,103400.0
2014-05-28 15:40:00,22.43,22.44,22.42,22.44,82600.0,17.5684,17.5763,17.5606,17.5763,82600.0
2014-05-28 15:45:00,22.44,22.49,22.43,22.48,252700.0,17.5763,17.6154,17.5684,17.6076,252700.0
2014-05-28 15:50:00,22.49,22.5,22.46,22.47,179300.0,17.6154,17.6233,17.5919,17.5998,179300.0
2014-05-28 15:55:00,22.47,22.5,22.45,22.47,638300.0,17.5998,17.6233,17.5841,17.5998,638300.0
2014-05-29 09:30:00,22.3,22.5,22.26,22.5,126800.0,17.4666,17.6233,17.4353,17.6233,126800.0
2014-05-29 09:35:00,22.5,22.66,22.5,22.52,130200.0,17.6233,17.7486,17.6233,17.6389,130200.0
2014-05-29 09:40:00,22.53,22.56,22.43,22.54,100500.0,17.6467,17.6702,17.5684,17.6546,100500.0
2014-05-29 09:45:00,22.54,22.67,22.54,22.65,79400.0,17.6546,17.7564,17.6546,17.7407,79400.0
2014-05-29 09:50:00,22.66,22.69,22.59,22.62,54400.0,17.7486,17.7721,17.6937,17.7172,54400.0
2014-05-29 09:55:00,22.63,22.67,22.61,22.66,69700.0,17.7251,17.7564,17.7094,17.7486,69700.0
2014-05-29 10:00:00,22.67,22.68,22.63,22.68,95700.0,17.7564,17.7642,17.7251,17.7642,95700.0
2014-05-29 10:05:00,22.67,22.69,22.64,22.67,64300.0,17.7564,17.7721,17.7329,17.7564,64300.0
2014-05-29 10:10:00,22.67,22.67,22.54,22.57,92900.0,17.7564,17.7564,17.6546,17.6781,92900.0
2014-05-29 10:15:00,22.57,22.64,22.57,22.62,91300.0,17.6781,17.7329,17.6781,17.7172,91300.0
2014-05-29 10:20:00,22.63,22.67,22.63,22.66,61700.0,17.7251,17.7564,17.7251,17.7486,61700.0
2014-05-29 10:25:00,22.65,22.67,22.61,22.64,103700.0,17.7407,17.7564,17.7094,17.7329,103700.0
2014-05-29 10:30:00,22.63,22.68,22.62,22.67,83700.0,17.7251,17.7642,17.7172,17.7564,83700.0
2014-05-29 10:35:00,22.67,22.75,22.67,22.75,64600.0,17.7564,17.8191,17.7564,17.8191,64600.0
2014-05-29 10:40:00,22.75,22.77,22.72,22.77,72000.0,17.8191,17.8347,17.7956,17.8347,72000.0
2014-05-29 10:45:00,22.77,22.78,22.73,22.74,42700.0,17.8347,17.8426,17.8034,17.8112,42700.0
2014-05-29 10:50:00,22.74,22.88,22.74,22.87,107500.0,17.8112,17.9209,17.8112,17.9131,107500.0
2014-05-29 10:55:00,22.87,22.88,22.8,22.81,71500.0,17.9131,17.9209,17.8582,17.8661,71500.0
2014-05-29 11:00:00,22.82,22.95,22.8,22.94,71800.0,17.8739,17.9757,17.8582,17.9679,71800.0
2014-05-29 11:05:00,22.94,22.95,22.86,22.89,93800.0,17.9679,17.9757,17.9052,17.9287,93800.0
2014-05-29 11:10:00,22.9,22.92,22.86,22.88,62000.0,17.9366,17.9522,17.9052,17.9209,62000.0
2014-05-29 11:15:00,22.87,22.92,22.86,22.92,31000.0,17.9131,17.9522,17.9052,17.9522,31000.0
2014-05-29 11:20:00,22.91,22.92,22.89,22.9,34400.0,17.9444,17.9522,17.9287,17.9366,34400.0
2014-05-29 11:25:00,22.9,22.9,22.85,22.87,49600.0,17.9366,17.9366,17.8974,17.9131,49600.0
2014-05-29 11:30:00,22.87,22.88,22.82,22.82,61700.0,17.9131,17.9209,17.8739,17.8739,61700.0
2014-05-29 11:35:00,22.83,22.84,22.8,22.8,34500.0,17.8817,17.8896,17.8582,17.8582,34500.0
2014-05-29 11:40:00,22.8,22.86,22.8,22.84,42000.0,17.8582,17.9052,17.8582,17.8896,42000.0
2014-05-29 11:45:00,22.84,22.85,22.82,22.82,41000.0,17.8896,17.8974,17.8739,17.8739,41000.0
2014-05-29 11:50:00,22.82,22.83,22.77,22.77,40200.0,17.8739,17.8817,17.8347,17.8347,40200.0
2014-05-29 11:55:00,22.77,22.8,22.76,22.8,21200.0,17.8347,17.8582,17.8269,17.8582,21200.0
2014-05-29 12:00:00,22.8,22.81,22.76,22.78,34000.0,17.8582,17.8661,17.8269,17.8426,34000.0
2014-05-29 12:05:00,22.78,22.79,22.76,22.77,19900.0,17.8426,17.8504,17.8269,17.8347,19900.0
2014-05-29 12:10:00,22.77,22.91,22.77,22.9,186300.0,17.8347,17.9444,17.8347,17.9366,186300.0
2014-05-29 12:15:00,22.91,22.97,22.91,22.96,134800.0,17.9444,17.9914,17.9444,17.9835,134800.0
2014-05-29 12:20:00,22.96,22.97,22.93,22.94,61500.0,17.9835,17.9914,17.9601,17.9679,61500.0
2014-05-29 12:25:00,22.94,22.95,22.9,22.95,48000.0,17.9679,17.9757,17.9366,17.9757,48000.0
2014-05-29 12:30:00,22.95,22.96,22.94,22.94,39000.0,17.9757,17.9835,17.9679,17.9679,39000.0
2014-05-29 12:35:00,22.95,22.96,22.93,22.96,29100.0,17.9757,17.9835,17.9601,17.9835,29100.0
2014-05-29 12:40:00,22.96,22.96,22.94,22.95,26900.0,17.9835,17.9835,17.9679,17.9757,26900.0
2014-05-29 12:45:00,22.94,22.95,22.92,22.92,45500.0,17.9679,17.9757,17.9522,17.9522,45500.0
2014-05-29 12:50:00,22.93,22.93,22.92,22.92,9100.0,17.9601,17.9601,17.9522,17.9522,9100.0
2014-05-29 12:55:00,22.93,22.94,22.92,22.93,43900.0,17.9601,17.9679,17.9522,17.9601,43900.0
2014-05-29 13:00:00,22.93,22.94,22.92,22.93,27200.0,17.9601,17.9679,17.9522,17.9601,27200.0
2014-05-29 13:05:00,22.92,22.93,22.9,22.91,34700.0,17.9522,17.9601,17.9366,17.9444,34700.0
2014-05-29 13:10:00,22.91,22.92,22.9,22.92,22600.0,17.9444,17.9522,17.9366,17.9522,22600.0
2014-05-29 13:15:00,22.92,22.95,22.91,22.94,38000.0,17.9522,17.9757,17.9444,17.9679,38000.0
2014-05-29 13:20:00,22.94,22.96,22.94,22.96,44900.0,17.9679,17.9835,17.9679,17.9835,44900.0
2014-05-29 13:25:00,22.96,22.99,22.96,22.98,85500.0,17.9835,18.007,17.9835,17.9992,85500.0
2014-05-29 13:30:00,22.98,22.98,22.93,22.94,38100.0,17.9992,17.9992,17.9601,17.9679,38100.0
2014-05-29 13:35:00,22.93,22.94,22.88,22.89,49200.0,17.9601,17.9679,17.9209,17.9287,49200.0
2014-05-29 13:40:00,22.89,22.98,22.89,22.97,57600.0,17.9287,17.9992,17.9287,17.9914,57600.0
2014-05-29 13:45:00,22.98,23.01,22.98,23.0,95900.0,17.9992,18.0227,17.9992,18.0149,95900.0
2014-05-29 13:50:00,23.0,23.0,22.99,23.0,11700.0,18.0149,18.0149,18.007,18.0149,11700.0
2014-05-29 13:55:00,23.0,23.01,22.99,22.99,57200.0,18.0149,18.0227,18.007,18.007,57200.0
2014-05-29 14:00:00,22.99,23.0,22.94,22.94,57300.0,18.007,18.0149,17.9679,17.9679,57300.0
2014-05-29 14:05:00,22.94,22.96,22.9,22.9,79800.0,17.9679,17.9835,17.9366,17.9366,79800.0
2014-05-29 14:10:00,22.9,22.93,22.86,22.86,78700.0,17.9366,17.9601,17.9052,17.9052,78700.0
2014-05-29 14:15:00,22.86,22.87,22.82,22.82,26900.0,17.9052,17.9131,17.8739,17.8739,26900.0
2014-05-29 14:20:00,22.83,22.84,22.79,22.79,49900.0,17.8817,17.8896,17.8504,17.8504,49900.0
2014-05-29 14:25:00,22.8,22.81,22.79,22.8,43000.0,17.8582,17.8661,17.8504,17.8582,43000.0
2014-05-29 14:30:00,22.8,22.8,22.75,22.75,89200.0,17.8582,17.8582,17.8191,17.8191,89200.0
2014-05-29 14:35:00,22.76,22.82,22.76,22.79,80100.0,17.8269,17.8739,17.8269,17.8504,80100.0
2014-05-29 14:40:00,22.79,22.79,22.77,22.78,43700.0,17.8504,17.8504,17.8347,17.8426,43700.0
2014-05-29 14:45:00,22.78,22.79,22.77,22.79,39800.0,17.8426,17.8504,17.8347,17.8504,39800.0
2014-05-29 14:50:00,22.79,22.8,22.78,22.8,45300.0,17.8504,17.8582,17.8426,17.8582,45300.0
2014-05-29 14:55:00,22.79,22.8,22.73,22.77,92800.0,17.8504,17.8582,17.8034,17.8347,92800.0
2014-05-29 15:00:00,22.77,22.81,22.76,22.81,48100.0,17.8347,17.8661,17.8269,17.8661,48100.0
2014-05-29 15:05:00,22.8,22.81,22.78,22.79,50300.0,17.8582,17.8661,17.8426,17.8504,50300.0
2014-05-29 15:10:00,22.79,22.79,22.75,22.75,50200.0,17.8504,17.8504,17.8191,17.8191,50200.0
2014-05-29 15:15:00,22.75,22.79,22.75,22.79,66000.0,17.8191,17.8504,17.8191,17.8504,66000.0
2014-05-29 15:20:00,22.79,22.79,22.78,22.79,29000.0,17.8504,17.8504,17.8426,17.8504,29000.0
2014-05-29 15:25:00,22.79,22.83,22.78,22.81,74500.0,17.8504,17.8817,17.8426,17.8661,74500.0
2014-05-29 15:30:00,22.8,22.81,22.79,22.8,54500.0,17.8582,17.8661,17.8504,17.8582,54500.0
2014-05-29 15:35:00,22.8,22.81,22.77,22.78,90700.0,17.8582,17.8661,17.8347,17.8426,90700.0
2014-05-29 15:40:00,22.78,22.78,22.74,22.75,104000.0,17.8426,17.8426,17.8112,17.8191,104000.0
2014-05-29 15:45:00,22.74,22.77,22.71,22.77,169700.0,17.8112,17.8347,17.7877,17.8347,169700.0
2014-05-29 15:50:00,22.77,22.79,22.75,22.77,201600.0,17.8347,17.8504,17.8191,17.8347,201600.0
2014-05-29 15:55:00,22.77,22.78,22.75,22.77,392700.0,17.8347,17.8426,17.8191,17.8347,392700.0
2014-05-30 09:30:00,22.69,22.73,22.55,22.7,136600.0,17.7721,17.8034,17.6624,17.7799,136600.0
2014-05-30 09:35:00,22.69,22.86,22.67,22.75,106000.0,17.7721,17.9052,17.7564,17.8191,106000.0
2014-05-30 09:40:00,22.74,22.85,22.66,22.76,180200.0,17.8112,17.8974,17.7486,17.8269,180200.0
2014-05-30 09:45:00,22.76,22.85,22.71,22.81,103200.0,17.8269,17.8974,17.7877,17.8661,103200.0
2014-05-30 09:50:00,22.8,22.9,22.78,22.82,65500.0,17.8582,17.9366,17.8426,17.8739,65500.0
2014-05-30 09:55:00,22.82,22.88,22.81,22.84,75500.0,17.8739,17.9209,17.8661,17.8896,75500.0
2014-05-30 10:00:00,22.84,22.84,22.74,22.78,123900.0,17.8896,17.8896,17.8112,17.8426,123900.0
2014-05-30 10:05:00,22.77,22.79,22.72,22.76,46900.0,17.8347,17.8504,17.7956,17.8269,46900.0
2014-05-30 10:10:00,22.77,22.82,22.77,22.8,41000.0,17.8347,17.8739,17.8347,17.8582,41000.0
2014-05-30 10:15:00,22.8,22.82,22.72,22.73,58600.0,17.8582,17.8739,17.7956,17.8034,58600.0
2014-05-30 10:20:00,22.73,22.75,22.68,22.69,36000.0,17.8034,17.8191,17.7642,17.7721,36000.0
2014-05-30 10:25:00,22.7,22.7,22.61,22.63,95400.0,17.7799,17.7799,17.7094,17.7251,95400.0
2014-05-30 10:30:00,22.63,22.64,22.59,22.61,36600.0,17.7251,17.7329,17.6937,17.7094,36600.0
2014-05-30 10:35:00,22.61,22.62,22.54,22.59,56000.0,17.7094,17.7172,17.6546,17.6937,56000.0
2014-05-30 10:40:00,22.59,22.62,22.58,22.61,28700.0,17.6937,17.7172,17.6859,17.7094,28700.0
2014-05-30 10:45:00,22.6,22.63,22.59,22.62,26300.0,17.7016,17.7251,17.6937,17.7172,26300.0
2014-05-30 10:50:00,22.63,22.65,22.59,22.6,22400.0,17.7251,17.7407,17.6937,17.7016,22400.0
2014-05-30 10:55:00,22.6,22.67,22.58,22.67,37800.0,17.7016,17.7564,17.6859,17.7564,37800.0
2014-05-30 11:00:00,22.66,22.67,22.58,22.58,22100.0,17.7486,17.7564,17.6859,17.6859,22100.0
2014-05-30 11:05:00,22.58,22.62,22.57,22.62,36600.0,17.6859,17.7172,17.6781,17.7172,36600.0
2014-05-30 11:10:00,22.62,22.62,22.56,22.56,39900.0,17.7172,17.7172,17.6702,17.6702,39900.0
2014-05-30 11:15:00,22.57,22.6,22.56,22.58,28200.0,17.6781,17.7016,17.6702,17.6859,28200.0
2014-05-30 11:20:00,22.57,22.61,22.57,22.6,13700.0,17.6781,17.7094,17.6781,17.7016,13700.0
2014-05-30 11:25:00,22.61,22.63,22.6,22.62,20700.0,17.7094,17.7251,17.7016,17.7172,20700.0
2014-05-30 11:30:00,22.61,22.65,22.59,22.64,29700.0,17.7094,17.7407,17.6937,17.7329,29700.0
2014-05-30 11:35:00,22.64,22.65,22.62,22.63,34500.0,17.7329,17.7407,17.7172,17.7251,34500.0
2014-05-30 11:40:00,22.63,22.63,22.6,22.62,20300.0,17.7251,17.7251,17.7016,17.7172,20300.0
2014-05-30 11:45:00,22.62,22.64,22.6,22.6,17800.0,17.7172,17.7329,17.7016,17.7016,17800.0
2014-05-30 11:50:00,22.6,22.61,22.57,22.57,24600.0,17.7016,17.7094,17.6781,17.6781,24600.0
2014-05-30 11:55:00,22.56,22.64,22.55,22.64,35900.0,17.6702,17.7329,17.6624,17.7329,35900.0
2014-05-30 12:00:00,22.64,22.65,22.6,22.64,36800.0,17.7329,17.7407,17.7016,17.7329,36800.0
2014-05-30 12:05:00,22.64,22.66,22.62,22.66,24700.0,17.7329,17.7486,17.7172,17.7486,24700.0
2014-05-30 12:10:00,22.66,22.74,22.65,22.74,46000.0,17.7486,17.8112,17.7407,17.8112,46000.0
2014-05-30 12:15:00,22.73,22.73,22.68,22.68,34000.0,17.8034,17.8034,17.7642,17.7642,34000.0
2014-05-30 12:20:00,22.69,22.73,22.69,22.73,30100.0,17.7721,17.8034,17.7721,17.8034,30100.0
2014-05-30 12:25:00,22.73,22.74,22.72,22.72,10500.0,17.8034,17.8112,17.7956,17.7956,10500.0
2014-05-30 12:30:00,22.72,22.72,22.65,22.66,20500.0,17.7956,17.7956,17.7407,17.7486,20500.0
2014-05-30 12:35:00,22.66,22.67,22.64,22.65,25400.0,17.7486,17.7564,17.7329,17.7407,25400.0
2014-05-30 12:40:00,22.64,22.67,22.63,22.65,18100.0,17.7329,17.7564,17.7251,17.7407,18100.0
2014-05-30 12:45:00,22.65,22.67,22.64,22.66,7300.0,17.7407,17.7564,17.7329,17.7486,7300.0
2014-05-30 12:50:00,22.66,22.67,22.64,22.64,16500.0,17.7486,17.7564,17.7329,17.7329,16500.0
2014-05-30 12:55:00,22.65,22.7,22.64,22.66,32800.0,17.7407,17.7799,17.7329,17.7486,32800.0
2014-05-30 13:00:00,22.66,22.69,22.65,22.65,16200.0,17.7486,17.7721,17.7407,17.7407,16200.0
2014-05-30 13:05:00,22.65,22.66,22.62,22.63,12300.0,17.7407,17.7486,17.7172,17.7251,12300.0
2014-05-30 13:10:00,22.63,22.65,22.63,22.65,17300.0,17.7251,17.7407,17.7251,17.7407,17300.0
2014-05-30 13:15:00,22.66,22.66,22.64,22.65,11400.0,17.7486,17.7486,17.7329,17.7407,11400.0
2014-05-30 13:20:00,22.65,22.65,22.62,22.62,18500.0,17.7407,17.7407,17.7172,17.7172,18500.0
2014-05-30 13:25:00,22.62,22.64,22.62,22.63,23600.0,17.7172,17.7329,17.7172,17.7251,23600.0
2014-05-30 13:30:00,22.63,22.65,22.62,22.65,14400.0,17.7251,17.7407,17.7172,17.7407,14400.0
2014-05-30 13:35:00,22.64,22.65,22.63,22.64,10800.0,17.7329,17.7407,17.7251,17.7329,10800.0
2014-05-30 13:40:00,22.64,22.67,22.64,22.65,12200.0,17.7329,17.7564,17.7329,17.7407,12200.0
2014-05-30 13:45:00,22.66,22.67,22.66,22.67,8000.0,17.7486,17.7564,17.7486,17.7564,8000.0
2014-05-30 13:50:00,22.66,22.67,22.65,22.67,14200.0,17.7486,17.7564,17.7407,17.7564,14200.0
2014-05-30 13:55:00,22.67,22.67,22.66,22.67,75400.0,17.7564,17.7564,17.7486,17.7564,75400.0
2014-05-30 14:00:00,22.67,22.68,22.64,22.66,29900.0,17.7564,17.7642,17.7329,17.7486,29900.0
2014-05-30 14:05:00,22.66,22.67,22.65,22.65,19200.0,17.7486,17.7564,17.7407,17.7407,19200.0
2014-05-30 14:10:00,22.66,22.68,22.65,22.68,21400.0,17.7486,17.7642,17.7407,17.7642,21400.0
2014-05-30 14:15:00,22.69,22.69,22.68,22.69,8300.0,17.7721,17.7721,17.7642,17.7721,8300.0
2014-05-30 14:20:00,22.69,22.73,22.69,22.73,17100.0,17.7721,17.8034,17.7721,17.8034,17100.0
2014-05-30 14:25:00,22.73,22.73,22.71,22.71,13600.0,17.8034,17.8034,17.7877,17.7877,13600.0
2014-05-30 14:30:00,22.72,22.72,22.68,22.7,19600.0,17.7956,17.7956,17.7642,17.7799,19600.0
2014-05-30 14:35:00,22.69,22.71,22.69,22.7,8100.0,17.7721,17.7877,17.7721,17.7799,8100.0
2014-05-30 14:40:00,22.71,22.71,22.69,22.71,19600.0,17.7877,17.7877,17.7721,17.7877,19600.0
2014-05-30 14:45:00,22.7,22.71,22.7,22.71,3800.0,17.7799,17.7877,17.7799,17.7877,3800.0
2014-05-30 14:50:00,22.71,22.72,22.69,22.72,26300.0,17.7877,17.7956,17.7721,17.7956,26300.0
2014-05-30 14:55:00,22.72,22.73,22.7,22.71,30100.0,17.7956,17.8034,17.7799,17.7877,30100.0
2014-05-30 15:00:00,22.7,22.71,22.69,22.71,31800.0,17.7799,17.7877,17.7721,17.7877,31800.0
2014-05-30 15:05:00,22.71,22.73,22.7,22.71,25200.0,17.7877,17.8034,17.7799,17.7877,25200.0
2014-05-30 15:10:00,22.71,22.74,22.71,22.74,11000.0,17.7877,17.8112,17.7877,17.8112,11000.0
2014-05-30 15:15:00,22.74,22.74,22.7,22.72,25300.0,17.8112,17.8112,17.7799,17.7956,25300.0
2014-05-30 15:20:00,22.72,22.75,22.71,22.74,29600.0,17.7956,17.8191,17.7877,17.8112,29600.0
2014-05-30 15:25:00,22.74,22.75,22.73,22.75,31500.0,17.8112,17.8191,17.8034,17.8191,31500.0
2014-05-30 15:30:00,22.75,22.77,22.74,22.76,40200.0,17.8191,17.8347,17.8112,17.8269,40200.0
2014-05-30 15:35:00,22.76,22.8,22.76,22.8,51100.0,17.8269,17.8582,17.8269,17.8582,51100.0
2014-05-30 15:40:00,22.8,22.85,22.8,22.85,75400.0,17.8582,17.8974,17.8582,17.8974,75400.0
2014-05-30 15:45:00,22.84,22.85,22.8,22.81,168900.0,17.8896,17.8974,17.8582,17.8661,168900.0
2014-05-30 15:50:00,22.81,22.84,22.81,22.81,215900.0,17.8661,17.8896,17.8661,17.8661,215900.0
2014-05-30 15:55:00,22.81,22.9,22.8,22.89,612700.0,17.8661,17.9366,17.8582,17.9287,612700.0
2014-06-02 09:30:00,22.81,22.81,22.61,22.72,182000.0,17.8661,17.8661,17.7094,17.7956,182000.0
2014-06-02 09:35:00,22.73,22.77,22.68,22.72,69000.0,17.8034,17.8347,17.7642,17.7956,69000.0
2014-06-02 09:40:00,22.72,22.75,22.72,22.73,32200.0,17.7956,17.8191,17.7956,17.8034,32200.0
2014-06-02 09:45:00,22.73,22.77,22.68,22.76,56600.0,17.8034,17.8347,17.7642,17.8269,56600.0
2014-06-02 09:50:00,22.76,22.77,22.7,22.72,37200.0,17.8269,17.8347,17.7799,17.7956,37200.0
2014-06-02 09:55:00,22.72,22.76,22.68,22.68,16600.0,17.7956,17.8269,17.7642,17.7642,16600.0
2014-06-02 10:00:00,22.68,22.79,22.67,22.75,297600.0,17.7642,17.8504,17.7564,17.8191,297600.0
2014-06-02 10:05:00,22.75,22.93,22.75,22.8,186400.0,17.8191,17.9601,17.8191,17.8582,186400.0
2014-06-02 10:10:00,22.8,22.8,22.67,22.71,94300.0,17.8582,17.8582,17.7564,17.7877,94300.0
2014-06-02 10:15:00,22.71,22.71,22.64,22.64,39300.0,17.7877,17.7877,17.7329,17.7329,39300.0
2014-06-02 10:20:00,22.64,22.64,22.58,22.62,60600.0,17.7329,17.7329,17.6859,17.7172,60600.0
2014-06-02 10:25:00,22.62,22.64,22.55,22.56,53400.0,17.7172,17.7329,17.6624,17.6702,53400.0
2014-06-02 10:30:00,22.56,22.61,22.55,22.56,77100.0,17.6702,17.7094,17.6624,17.6702,77100.0
2014-06-02 10:35:00,22.55,22.57,22.53,22.55,48200.0,17.6624,17.6781,17.6467,17.6624,48200.0
2014-06-02 10:40:00,22.55,22.57,22.54,22.57,25900.0,17.6624,17.6781,17.6546,17.6781,25900.0
2014-06-02 10:45:00,22.57,22.57,22.51,22.55,63200.0,17.6781,17.6781,17.6311,17.6624,63200.0
2014-06-02 10:50:00,22.55,22.55,22.52,22.53,19800.0,17.6624,17.6624,17.6389,17.6467,19800.0
2014-06-02 10:55:00,22.53,22.61,22.52,22.58,50000.0,17.6467,17.7094,17.6389,17.6859,50000.0
2014-06-02 11:00:00,22.58,22.59,22.52,22.53,21200.0,17.6859,17.6937,17.6389,17.6467,21200.0
2014-06-02 11:05:00,22.54,22.6,22.54,22.57,27500.0,17.6546,17.7016,17.6546,17.6781,27500.0
2014-06-02 11:10:00,22.57,22.58,22.51,22.53,40100.0,17.6781,17.6859,17.6311,17.6467,40100.0
2014-06-02 11:15:00,22.53,22.55,22.48,22.51,114900.0,17.6467,17.6624,17.6076,17.6311,114900.0
2014-06-02 11:20:00,22.51,22.54,22.5,22.54,33400.0,17.6311,17.6546,17.6233,17.6546,33400.0
2014-06-02 11:25:00,22.54,22.57,22.53,22.57,57700.0,17.6546,17.6781,17.6467,17.6781,57700.0
2014-06-02 11:30:00,22.57,22.58,22.52,22.55,27200.0,17.6781,17.6859,17.6389,17.6624,27200.0
2014-06-02 11:35:00,22.55,22.56,22.52,22.54,19300.0,17.6624,17.6702,17.6389,17.6546,19300.0
2014-06-02 11:40:00,22.55,22.59,22.55,22.58,26600.0,17.6624,17.6937,17.6624,17.6859,26600.0
2014-06-02 11:45:00,22.58,22.59,22.54,22.57,35100.0,17.6859,17.6937,17.6546,17.6781,35100.0
2014-06-02 11:50:00,22.58,22.62,22.58,22.61,35800.0,17.6859,17.7172,17.6859,17.7094,35800.0
2014-06-02 11:55:00,22.6,22.6,22.57,22.57,12300.0,17.7016,17.7016,17.6781,17.6781,12300.0
2014-06-02 12:00:00,22.57,22.59,22.55,22.59,28700.0,17.6781,17.6937,17.6624,17.6937,28700.0
2014-06-02 12:05:00,22.6,22.63,22.59,22.63,15200.0,17.7016,17.7251,17.6937,17.7251,15200.0
2014-06-02 12:10:00,22.63,22.63,22.58,22.59,34200.0,17.7251,17.7251,17.6859,17.6937,34200.0
2014-06-02 12:15:00,22.59,22.62,22.58,22.62,32200.0,17.6937,17.7172,17.6859,17.7172,32200.0
2014-06-02 12:20:00,22.61,22.62,22.59,22.6,12200.0,17.7094,17.7172,17.6937,17.7016,12200.0
2014-06-02 12:25:00,22.59,22.61,22.59,22.61,7200.0,17.6937,17.7094,17.6937,17.7094,7200.0
2014-06-02 12:30:00,22.61,22.61,22.56,22.58,23400.0,17.7094,17.7094,17.6702,17.6859,23400.0
2014-06-02 12:35:00,22.58,22.59,22.57,22.57,10300.0,17.6859,17.6937,17.6781,17.6781,10300.0
2014-06-02 12:40:00,22.58,22.59,22.57,22.59,13400.0,17.6859,17.6937,17.6781,17.6937,13400.0
2014-06-02 12:45:00,22.59,22.6,22.56,22.57,94600.0,17.6937,17.7016,17.6702,17.6781,94600.0
2014-06-02 12:50:00,22.57,22.57,22.55,22.55,14000.0,17.6781,17.6781,17.6624,17.6624,14000.0
2014-06-02 12:55:00,22.55,22.55,22.52,22.54,34000.0,17.6624,17.6624,17.6389,17.6546,34000.0
2014-06-02 13:00:00,22.55,22.56,22.54,22.55,8800.0,17.6624,17.6702,17.6546,17.6624,8800.0
2014-06-02 13:05:00,22.55,22.56,22.53,22.53,12000.0,17.6624,17.6702,17.6467,17.6467,12000.0
2014-06-02 13:10:00,22.54,22.56,22.53,22.55,10400.0,17.6546,17.6702,17.6467,17.6624,10400.0
2014-06-02 13:15:00,22.55,22.56,22.53,22.53,19400.0,17.6624,17.6702,17.6467,17.6467,19400.0
2014-06-02 13:20:00,22.53,22.54,22.52,22.54,10900.0,17.6467,17.6546,17.6389,17.6546,10900.0
2014-06-02 13:25:00,22.54,22.55,22.53,22.54,10400.0,17.6546,17.6624,17.6467,17.6546,10400.0
2014-06-02 13:30:00,22.55,22.55,22.54,22.55,23900.0,17.6624,17.6624,17.6546,17.6624,23900.0
2014-06-02 13:35:00,22.54,22.55,22.52,22.52,30500.0,17.6546,17.6624,17.6389,17.6389,30500.0
2014-06-02 13:40:00,22.53,22.53,22.52,22.52,18100.0,17.6467,17.6467,17.6389,17.6389,18100.0
2014-06-02 13:45:00,22.53,22.53,22.49,22.49,43000.0,17.6467,17.6467,17.6154,17.6154,43000.0
2014-06-02 13:50:00,22.49,22.5,22.48,22.48,23200.0,17.6154,17.6233,17.6076,17.6076,23200.0
2014-06-02 13:55:00,22.48,22.49,22.48,22.48,13200.0,17.6076,17.6154,17.6076,17.6076,13200.0
2014-06-02 14:00:00,22.48,22.5,22.48,22.49,17500.0,17.6076,17.6233,17.6076,17.6154,17500.0
2014-06-02 14:05:00,22.5,22.5,22.48,22.48,25700.0,17.6233,17.6233,17.6076,17.6076,25700.0
2014-06-02 14:10:00,22.48,22.5,22.46,22.46,51400.0,17.6076,17.6233,17.5919,17.5919,51400.0
2014-06-02 14:15:00,22.46,22.47,22.45,22.46,30400.0,17.5919,17.5998,17.5841,17.5919,30400.0
2014-06-02 14:20:00,22.46,22.49,22.46,22.48,27200.0,17.5919,17.6154,17.5919,17.6076,27200.0
2014-06-02 14:25:00,22.49,22.51,22.48,22.5,33200.0,17.6154,17.6311,17.6076,17.6233,33200.0
2014-06-02 14:30:00,22.5,22.52,22.48,22.48,55600.0,17.6233,17.6389,17.6076,17.6076,55600.0
2014-06-02 14:35:00,22.49,22.49,22.47,22.49,16800.0,17.6154,17.6154,17.5998,17.6154,16800.0
2014-06-02 14:40:00,22.48,22.5,22.46,22.48,41400.0,17.6076,17.6233,17.5919,17.6076,41400.0
2014-06-02 14:45:00,22.48,22.51,22.48,22.51,40600.0,17.6076,17.6311,17.6076,17.6311,40600.0
2014-06-02 14:50:00,22.51,22.52,22.5,22.51,36900.0,17.6311,17.6389,17.6233,17.6311,36900.0
2014-06-02 14:55:00,22.52,22.53,22.5,22.53,28100.0,17.6389,17.6467,17.6233,17.6467,28100.0
2014-06-02 15:00:00,22.53,22.53,22.51,22.52,20600.0,17.6467,17.6467,17.6311,17.6389,20600.0
2014-06-02 15:05:00,22.52,22.54,22.51,22.54,18900.0,17.6389,17.6546,17.6311,17.6546,18900.0
2014-06-02 15:10:00,22.54,22.54,22.52,22.53,18400.0,17.6546,17.6546,17.6389,17.6467,18400.0
2014-06-02 15:15:00,22.53,22.53,22.52,22.52,14300.0,17.6467,17.6467,17.6389,17.6389,14300.0
2014-06-02 15:20:00,22.52,22.53,22.52,22.53,9500.0,17.6389,17.6467,17.6389,17.6467,9500.0
2014-06-02 15:25:00,22.53,22.53,22.51,22.51,33500.0,17.6467,17.6467,17.6311,17.6311,33500.0
2014-06-02 15:30:00,22.51,22.53,22.5,22.52,65400.0,17.6311,17.6467,17.6233,17.6389,65400.0
2014-06-02 15:35:00,22.52,22.53,22.52,22.53,28400.0,17.6389,17.6467,17.6389,17.6467,28400.0
2014-06-02 15:40:00,22.53,22.55,22.51,22.55,97700.0,17.6467,17.6624,17.6311,17.6624,97700.0
2014-06-02 15:45:00,22.55,22.61,22.55,22.59,124100.0,17.6624,17.7094,17.6624,17.6937,124100.0
2014-06-02 15:50:00,22.59,22.6,22.57,22.58,101300.0,17.6937,17.7016,17.6781,17.6859,101300.0
2014-06-02 15:55:00,22.58,22.59,22.56,22.57,312700.0,17.6859,17.6937,17.6702,17.6781,312700.0
2014-06-03 09:30:00,22.52,22.6,22.44,22.45,90000.0,17.6389,17.7016,17.5763,17.5841,90000.0
2014-06-03 09:35:00,22.45,22.54,22.42,22.53,45100.0,17.5841,17.6546,17.5606,17.6467,45100.0
2014-06-03 09:40:00,22.53,22.57,22.42,22.42,59900.0,17.6467,17.6781,17.5606,17.5606,59900.0
2014-06-03 09:45:00,22.41,22.42,22.33,22.41,63400.0,17.5528,17.5606,17.4901,17.5528,63400.0
2014-06-03 09:50:00,22.4,22.4,22.33,22.35,26700.0,17.5449,17.5449,17.4901,17.5058,26700.0
2014-06-03 09:55:00,22.34,22.39,22.34,22.34,30200.0,17.4979,17.5371,17.4979,17.4979,30200.0
2014-06-03 10:00:00,22.34,22.36,22.32,22.33,32600.0,17.4979,17.5136,17.4823,17.4901,32600.0
2014-06-03 10:05:00,22.33,22.33,22.27,22.31,73800.0,17.4901,17.4901,17.4431,17.4744,73800.0
2014-06-03 10:10:00,22.31,22.36,22.28,22.36,36600.0,17.4744,17.5136,17.4509,17.5136,36600.0
2014-06-03 10:15:00,22.36,22.36,22.27,22.27,45700.0,17.5136,17.5136,17.4431,17.4431,45700.0
2014-06-03 10:20:00,22.27,22.31,22.23,22.31,58300.0,17.4431,17.4744,17.4118,17.4744,58300.0
2014-06-03 10:25:00,22.3,22.32,22.26,22.27,62600.0,17.4666,17.4823,17.4353,17.4431,62600.0
2014-06-03 10:30:00,22.26,22.27,22.21,22.22,88500.0,17.4353,17.4431,17.3961,17.4039,88500.0
2014-06-03 10:35:00,22.23,22.3,22.23,22.3,44300.0,17.4118,17.4666,17.4118,17.4666,44300.0
2014-06-03 10:40:00,22.3,22.33,22.28,22.29,86900.0,17.4666,17.4901,17.4509,17.4588,86900.0
2014-06-03 10:45:00,22.29,22.31,22.24,22.3,61200.0,17.4588,17.4744,17.4196,17.4666,61200.0
2014-06-03 10:50:00,22.3,22.33,22.28,22.31,43300.0,17.4666,17.4901,17.4509,17.4744,43300.0
2014-06-03 10:55:00,22.32,22.33,22.28,22.33,29400.0,17.4823,17.4901,17.4509,17.4901,29400.0
2014-06-03 11:00:00,22.32,22.35,22.31,22.31,36200.0,17.4823,17.5058,17.4744,17.4744,36200.0
2014-06-03 11:05:00,22.3,22.37,22.3,22.35,136300.0,17.4666,17.5214,17.4666,17.5058,136300.0
2014-06-03 11:10:00,22.35,22.36,22.32,22.36,93600.0,17.5058,17.5136,17.4823,17.5136,93600.0
2014-06-03 11:15:00,22.35,22.36,22.28,22.3,47900.0,17.5058,17.5136,17.4509,17.4666,47900.0
2014-06-03 11:20:00,22.29,22.33,22.29,22.33,20100.0,17.4588,17.4901,17.4588,17.4901,20100.0
2014-06-03 11:25:00,22.33,22.35,22.31,22.35,29200.0,17.4901,17.5058,17.4744,17.5058,29200.0
2014-06-03 11:30:00,22.35,22.36,22.33,22.33,37300.0,17.5058,17.5136,17.4901,17.4901,37300.0
2014-06-03 11:35:00,22.33,22.35,22.32,22.34,11100.0,17.4901,17.5058,17.4823,17.4979,11100.0
2014-06-03 11:40:00,22.35,22.37,22.34,22.35,43200.0,17.5058,17.5214,17.4979,17.5058,43200.0
2014-06-03 11:45:00,22.34,22.37,22.33,22.36,43000.0,17.4979,17.5214,17.4901,17.5136,43000.0
2014-06-03 11:50:00,22.35,22.36,22.32,22.34,85300.0,17.5058,17.5136,17.4823,17.4979,85300.0
2014-06-03 11:55:00,22.34,22.38,22.34,22.36,26100.0,17.4979,17.5293,17.4979,17.5136,26100.0
2014-06-03 12:00:00,22.36,22.36,22.34,22.36,55600.0,17.5136,17.5136,17.4979,17.5136,55600.0
2014-06-03 12:05:00,22.36,22.38,22.35,22.36,47000.0,17.5136,17.5293,17.5058,17.5136,47000.0
2014-06-03 12:10:00,22.36,22.43,22.36,22.41,82400.0,17.5136,17.5684,17.5136,17.5528,82400.0
2014-06-03 12:15:00,22.41,22.45,22.41,22.45,22400.0,17.5528,17.5841,17.5528,17.5841,22400.0
2014-06-03 12:20:00,22.45,22.51,22.44,22.51,66500.0,17.5841,17.6311,17.5763,17.6311,66500.0
2014-06-03 12:25:00,22.5,22.52,22.5,22.51,27300.0,17.6233,17.6389,17.6233,17.6311,27300.0
2014-06-03 12:30:00,22.51,22.52,22.49,22.51,24700.0,17.6311,17.6389,17.6154,17.6311,24700.0
2014-06-03 12:35:00,22.51,22.52,22.5,22.51,23000.0,17.6311,17.6389,17.6233,17.6311,23000.0
2014-06-03 12:40:00,22.51,22.53,22.5,22.5,19100.0,17.6311,17.6467,17.6233,17.6233,19100.0
2014-06-03 12:45:00,22.51,22.51,22.49,22.5,19000.0,17.6311,17.6311,17.6154,17.6233,19000.0
2014-06-03 12:50:00,22.49,22.53,22.49,22.51,48000.0,17.6154,17.6467,17.6154,17.6311,48000.0
2014-06-03 12:55:00,22.52,22.52,22.49,22.5,32200.0,17.6389,17.6389,17.6154,17.6233,32200.0
2014-06-03 13:00:00,22.51,22.51,22.5,22.51,19600.0,17.6311,17.6311,17.6233,17.6311,19600.0
2014-06-03 13:05:00,22.5,22.53,22.5,22.53,27200.0,17.6233,17.6467,17.6233,17.6467,27200.0
2014-06-03 13:10:00,22.52,22.53,22.51,22.53,13700.0,17.6389,17.6467,17.6311,17.6467,13700.0
2014-06-03 13:15:00,22.52,22.53,22.48,22.49,19500.0,17.6389,17.6467,17.6076,17.6154,19500.0
2014-06-03 13:20:00,22.49,22.5,22.48,22.49,13100.0,17.6154,17.6233,17.6076,17.6154,13100.0
2014-06-03 13:25:00,22.5,22.51,22.49,22.51,13900.0,17.6233,17.6311,17.6154,17.6311,13900.0
2014-06-03 13:30:00,22.51,22.53,22.51,22.52,24300.0,17.6311,17.6467,17.6311,17.6389,24300.0
2014-06-03 13:35:00,22.52,22.52,22.49,22.5,22100.0,17.6389,17.6389,17.6154,17.6233,22100.0
2014-06-03 13:40:00,22.5,22.5,22.46,22.47,41200.0,17.6233,17.6233,17.5919,17.5998,41200.0
2014-06-03 13:45:00,22.47,22.48,22.46,22.47,18400.0,17.5998,17.6076,17.5919,17.5998,18400.0
2014-06-03 13:50:00,22.46,22.47,22.45,22.45,13600.0,17.5919,17.5998,17.5841,17.5841,13600.0
2014-06-03 13:55:00,22.45,22.46,22.45,22.46,7700.0,17.5841,17.5919,17.5841,17.5919,7700.0
2014-06-03 14:00:00,22.46,22.48,22.45,22.47,47300.0,17.5919,17.6076,17.5841,17.5998,47300.0
2014-06-03 14:05:00,22.47,22.51,22.47,22.51,16600.0,17.5998,17.6311,17.5998,17.6311,16600.0
2014-06-03 14:10:00,22.5,22.51,22.5,22.5,6200.0,17.6233,17.6311,17.6233,17.6233,6200.0
2014-06-03 14:15:00,22.5,22.51,22.5,22.51,11000.0,17.6233,17.6311,17.6233,17.6311,11000.0
2014-06-03 14:20:00,22.5,22.54,22.5,22.53,42200.0,17.6233,17.6546,17.6233,17.6467,42200.0
2014-06-03 14:25:00,22.53,22.59,22.53,22.58,98600.0,17.6467,17.6937,17.6467,17.6859,98600.0
2014-06-03 14:30:00,22.59,22.63,22.56,22.61,78300.0,17.6937,17.7251,17.6702,17.7094,78300.0
2014-06-03 14:35:00,22.61,22.67,22.61,22.65,70000.0,17.7094,17.7564,17.7094,17.7407,70000.0
2014-06-03 14:40:00,22.64,22.66,22.62,22.66,28700.0,17.7329,17.7486,17.7172,17.7486,28700.0
2014-06-03 14:45:00,22.66,22.7,22.66,22.69,65700.0,17.7486,17.7799,17.7486,17.7721,65700.0
2014-06-03 14:50:00,22.69,22.72,22.68,22.71,49600.0,17.7721,17.7956,17.7642,17.7877,49600.0
2014-06-03 14:55:00,22.71,22.74,22.71,22.72,85600.0,17.7877,17.8112,17.7877,17.7956,85600.0
2014-06-03 15:00:00,22.73,22.73,22.72,22.72,25100.0,17.8034,17.8034,17.7956,17.7956,25100.0
2014-06-03 15:05:00,22.73,22.73,22.72,22.73,97500.0,17.8034,17.8034,17.7956,17.8034,97500.0
2014-06-03 15:10:00,22.72,22.74,22.72,22.73,44300.0,17.7956,17.8112,17.7956,17.8034,44300.0
2014-06-03 15:15:00,22.73,22.79,22.73,22.78,85400.0,17.8034,17.8504,17.8034,17.8426,85400.0
2014-06-03 15:20:00,22.79,22.79,22.76,22.78,156700.0,17.8504,17.8504,17.8269,17.8426,156700.0
2014-06-03 15:25:00,22.77,22.79,22.76,22.79,93700.0,17.8347,17.8504,17.8269,17.8504,93700.0
2014-06-03 15:30:00,22.8,22.81,22.79,22.8,84900.0,17.8582,17.8661,17.8504,17.8582,84900.0
2014-06-03 15:35:00,22.8,22.81,22.77,22.77,134700.0,17.8582,17.8661,17.8347,17.8347,134700.0
2014-06-03 15:40:00,22.76,22.77,22.76,22.77,73200.0,17.8269,17.8347,17.8269,17.8347,73200.0
2014-06-03 15:45:00,22.77,22.77,22.76,22.76,141800.0,17.8347,17.8347,17.8269,17.8269,141800.0
2014-06-03 15:50:00,22.77,22.8,22.77,22.79,253300.0,17.8347,17.8582,17.8347,17.8504,253300.0
2014-06-03 15:55:00,22.8,22.83,22.78,22.83,605800.0,17.8582,17.8817,17.8426,17.8817,605800.0
2014-06-04 09:30:00,22.73,22.79,22.68,22.75,111700.0,17.8034,17.8504,17.7642,17.8191,111700.0
2014-06-04 09:35:00,22.75,22.75,22.62,22.65,97000.0,17.8191,17.8191,17.7172,17.7407,97000.0
2014-06-04 09:40:00,22.65,22.7,22.6,22.63,65900.0,17.7407,17.7799,17.7016,17.7251,65900.0
2014-06-04 09:45:00,22.63,22.67,22.62,22.66,89300.0,17.7251,17.7564,17.7172,17.7486,89300.0
2014-06-04 09:50:00,22.65,22.69,22.63,22.63,66600.0,17.7407,17.7721,17.7251,17.7251,66600.0
2014-06-04 09:55:00,22.63,22.72,22.63,22.71,80200.0,17.7251,17.7956,17.7251,17.7877,80200.0
2014-06-04 10:00:00,22.7,22.81,22.7,22.8,196100.0,17.7799,17.8661,17.7799,17.8582,196100.0
2014-06-04 10:05:00,22.8,22.94,22.8,22.9,210800.0,17.8582,17.9679,17.8582,17.9366,210800.0
2014-06-04 10:10:00,22.9,23.01,22.89,23.0,164900.0,17.9366,18.0227,17.9287,18.0149,164900.0
2014-06-04 10:15:00,23.01,23.05,22.98,23.01,98900.0,18.0227,18.054,17.9992,18.0227,98900.0
2014-06-04 10:20:00,23.01,23.02,22.95,22.96,124200.0,18.0227,18.0305,17.9757,17.9835,124200.0
2014-06-04 10:25:00,22.95,22.96,22.9,22.9,44900.0,17.9757,17.9835,17.9366,17.9366,44900.0
2014-06-04 10:30:00,22.9,22.91,22.87,22.88,43100.0,17.9366,17.9444,17.9131,17.9209,43100.0
2014-06-04 10:35:00,22.88,22.9,22.86,22.89,76300.0,17.9209,17.9366,17.9052,17.9287,76300.0
2014-06-04 10:40:00,22.89,22.94,22.88,22.89,50800.0,17.9287,17.9679,17.9209,17.9287,50800.0
2014-06-04 10:45:00,22.88,22.9,22.87,22.88,41100.0,17.9209,17.9366,17.9131,17.9209,41100.0
2014-06-04 10:50:00,22.87,22.91,22.86,22.89,67100.0,17.9131,17.9444,17.9052,17.9287,67100.0
2014-06-04 10:55:00,22.9,22.93,22.89,22.92,18700.0,17.9366,17.9601,17.9287,17.9522,18700.0
2014-06-04 11:00:00,22.92,22.94,22.9,22.93,31300.0,17.9522,17.9679,17.9366,17.9601,31300.0
2014-06-04 11:05:00,22.93,22.97,22.93,22.95,20000.0,17.9601,17.9914,17.9601,17.9757,20000.0
2014-06-04 11:10:00,22.95,22.97,22.93,22.95,24600.0,17.9757,17.9914,17.9601,17.9757,24600.0
2014-06-04 11:15:00,22.95,22.95,22.91,22.92,26400.0,17.9757,17.9757,17.9444,17.9522,26400.0
2014-06-04 11:20:00,22.91,22.98,22.91,22.97,48300.0,17.9444,17.9992,17.9444,17.9914,48300.0
2014-06-04 11:25:00,22.97,22.99,22.94,22.96,48800.0,17.9914,18.007,17.9679,17.9835,48800.0
2014-06-04 11:30:00,22.95,22.97,22.94,22.95,67400.0,17.9757,17.9914,17.9679,17.9757,67400.0
2014-06-04 11:35:00,22.95,22.98,22.94,22.98,44100.0,17.9757,17.9992,17.9679,17.9992,44100.0
2014-06-04 11:40:00,22.98,23.05,22.97,23.04,77500.0,17.9992,18.054,17.9914,18.0462,77500.0
2014-06-04 11:45:00,23.05,23.08,23.04,23.05,52700.0,18.054,18.0775,18.0462,18.054,52700.0
2014-06-04 11:50:00,23.05,23.07,23.04,23.07,40700.0,18.054,18.0697,18.0462,18.0697,40700.0
2014-06-04 11:55:00,23.07,23.08,23.05,23.06,19900.0,18.0697,18.0775,18.054,18.0619,19900.0
2014-06-04 12:00:00,23.05,23.06,23.04,23.05,26400.0,18.054,18.0619,18.0462,18.054,26400.0
2014-06-04 12:05:00,23.05,23.05,22.97,22.97,54800.0,18.054,18.054,17.9914,17.9914,54800.0
2014-06-04 12:10:00,22.97,22.98,22.94,22.96,40000.0,17.9914,17.9992,17.9679,17.9835,40000.0
2014-06-04 12:15:00,22.97,22.99,22.95,22.98,35100.0,17.9914,18.007,17.9757,17.9992,35100.0
2014-06-04 12:20:00,22.98,22.99,22.95,22.96,23400.0,17.9992,18.007,17.9757,17.9835,23400.0
2014-06-04 12:25:00,22.95,22.98,22.94,22.95,29900.0,17.9757,17.9992,17.9679,17.9757,29900.0
2014-06-04 12:30:00,22.94,22.96,22.93,22.94,85400.0,17.9679,17.9835,17.9601,17.9679,85400.0
2014-06-04 12:35:00,22.94,22.94,22.9,22.91,53100.0,17.9679,17.9679,17.9366,17.9444,53100.0
2014-06-04 12:40:00,22.91,22.93,22.88,22.88,47200.0,17.9444,17.9601,17.9209,17.9209,47200.0
2014-06-04 12:45:00,22.88,22.91,22.87,22.89,53700.0,17.9209,17.9444,17.9131,17.9287,53700.0
2014-06-04 12:50:00,22.88,22.89,22.86,22.88,24300.0,17.9209,17.9287,17.9052,17.9209,24300.0
2014-06-04 12:55:00,22.88,22.9,22.86,22.89,25300.0,17.9209,17.9366,17.9052,17.9287,25300.0
2014-06-04 13:00:00,22.89,22.89,22.86,22.86,14700.0,17.9287,17.9287,17.9052,17.9052,14700.0
2014-06-04 13:05:00,22.86,22.88,22.86,22.86,9400.0,17.9052,17.9209,17.9052,17.9052,9400.0
2014-06-04 13:10:00,22.87,22.87,22.84,22.85,37600.0,17.9131,17.9131,17.8896,17.8974,37600.0
2014-06-04 13:15:00,22.85,22.85,22.83,22.84,12700.0,17.8974,17.8974,17.8817,17.8896,12700.0
2014-06-04 13:20:00,22.83,22.86,22.82,22.85,29300.0,17.8817,17.9052,17.8739,17.8974,29300.0
2014-06-04 13:25:00,22.85,22.88,22.85,22.86,17700.0,17.8974,17.9209,17.8974,17.9052,17700.0
2014-06-04 13:30:00,22.86,22.87,22.84,22.85,25800.0,17.9052,17.9131,17.8896,17.8974,25800.0
2014-06-04 13:35:00,22.85,22.88,22.85,22.88,17100.0,17.8974,17.9209,17.8974,17.9209,17100.0
2014-06-04 13:40:00,22.87,22.9,22.87,22.88,19200.0,17.9131,17.9366,17.9131,17.9209,19200.0
2014-06-04 13:45:00,22.87,22.88,22.86,22.87,8600.0,17.9131,17.9209,17.9052,17.9131,8600.0
2014-06-04 13:50:00,22.86,22.89,22.86,22.88,18100.0,17.9052,17.9287,17.9052,17.9209,18100.0
2014-06-04 13:55:00,22.89,22.9,22.88,22.9,44200.0,17.9287,17.9366,17.9209,17.9366,44200.0
2014-06-04 14:00:00,22.9,22.91,22.9,22.9,19600.0,17.9366,17.9444,17.9366,17.9366,19600.0
2014-06-04 14:05:00,22.9,22.92,22.9,22.91,15000.0,17.9366,17.9522,17.9366,17.9444,15000.0
2014-06-04 14:10:00,22.91,22.92,22.9,22.92,20000.0,17.9444,17.9522,17.9366,17.9522,20000.0
2014-06-04 14:15:00,22.91,22.93,22.91,22.93,18200.0,17.9444,17.9601,17.9444,17.9601,18200.0
2014-06-04 14:20:00,22.93,22.93,22.91,22.91,37300.0,17.9601,17.9601,17.9444,17.9444,37300.0
2014-06-04 14:25:00,22.92,22.95,22.91,22.94,42900.0,17.9522,17.9757,17.9444,17.9679,42900.0
2014-06-04 14:30:00,22.94,22.95,22.93,22.94,21200.0,17.9679,17.9757,17.9601,17.9679,21200.0
2014-06-04 14:35:00,22.94,22.95,22.93,22.93,22000.0,17.9679,17.9757,17.9601,17.9601,22000.0
2014-06-04 14:40:00,22.93,22.95,22.93,22.94,28500.0,17.9601,17.9757,17.9601,17.9679,28500.0
2014-06-04 14:45:00,22.94,22.96,22.93,22.93,34700.0,17.9679,17.9835,17.9601,17.9601,34700.0
2014-06-04 14:50:00,22.93,22.94,22.93,22.93,16400.0,17.9601,17.9679,17.9601,17.9601,16400.0
2014-06-04 14:55:00,22.93,22.95,22.93,22.95,33700.0,17.9601,17.9757,17.9601,17.9757,33700.0
2014-06-04 15:00:00,22.94,22.95,22.92,22.93,44200.0,17.9679,17.9757,17.9522,17.9601,44200.0
2014-06-04 15:05:00,22.93,22.93,22.92,22.93,15700.0,17.9601,17.9601,17.9522,17.9601,15700.0
2014-06-04 15:10:00,22.92,22.93,22.92,22.92,42400.0,17.9522,17.9601,17.9522,17.9522,42400.0
2014-06-04 15:15:00,22.92,22.92,22.9,22.92,48600.0,17.9522,17.9522,17.9366,17.9522,48600.0
2014-06-04 15:20:00,22.92,22.92,22.9,22.9,49300.0,17.9522,17.9522,17.9366,17.9366,49300.0
2014-06-04 15:25:00,22.91,22.91,22.9,22.9,47400.0,17.9444,17.9444,17.9366,17.9366,47400.0
2014-06-04 15:30:00,22.9,22.91,22.89,22.89,47900.0,17.9366,17.9444,17.9287,17.9287,47900.0
2014-06-04 15:35:00,22.89,22.89,22.87,22.87,53400.0,17.9287,17.9287,17.9131,17.9131,53400.0
2014-06-04 15:40:00,22.88,22.88,22.87,22.88,85300.0,17.9209,17.9209,17.9131,17.9209,85300.0
2014-06-04 15:45:00,22.87,22.89,22.84,22.85,171200.0,17.9131,17.9287,17.8896,17.8974,171200.0
2014-06-04 15:50:00,22.85,22.89,22.85,22.88,162900.0,17.8974,17.9287,17.8974,17.9209,162900.0
2014-06-04 15:55:00,22.89,22.9,22.87,22.88,397600.0,17.9287,17.9366,17.9131,17.9209,397600.0
2014-06-05 09:30:00,22.91,22.92,22.8,22.83,207300.0,17.9444,17.9522,17.8582,17.8817,207300.0
2014-06-05 09:35:00,22.84,22.89,22.82,22.85,84300.0,17.8896,17.9287,17.8739,17.8974,84300.0
2014-06-05 09:40:00,22.85,22.9,22.75,22.75,64000.0,17.8974,17.9366,17.8191,17.8191,64000.0
2014-06-05 09:45:00,22.76,22.8,22.72,22.75,82000.0,17.8269,17.8582,17.7956,17.8191,82000.0
2014-06-05 09:50:00,22.75,22.76,22.67,22.7,122500.0,17.8191,17.8269,17.7564,17.7799,122500.0
2014-06-05 09:55:00,22.71,22.79,22.71,22.77,54200.0,17.7877,17.8504,17.7877,17.8347,54200.0
2014-06-05 10:00:00,22.77,22.8,22.73,22.8,74700.0,17.8347,17.8582,17.8034,17.8582,74700.0
2014-06-05 10:05:00,22.79,22.79,22.75,22.79,55200.0,17.8504,17.8504,17.8191,17.8504,55200.0
2014-06-05 10:10:00,22.79,22.79,22.73,22.75,42100.0,17.8504,17.8504,17.8034,17.8191,42100.0
2014-06-05 10:15:00,22.75,22.83,22.74,22.83,71300.0,17.8191,17.8817,17.8112,17.8817,71300.0
2014-06-05 10:20:00,22.84,22.91,22.84,22.91,84900.0,17.8896,17.9444,17.8896,17.9444,84900.0
2014-06-05 10:25:00,22.91,22.98,22.91,22.97,50300.0,17.9444,17.9992,17.9444,17.9914,50300.0
2014-06-05 10:30:00,22.96,22.96,22.88,22.91,75100.0,17.9835,17.9835,17.9209,17.9444,75100.0
2014-06-05 10:35:00,22.91,22.91,22.83,22.84,61100.0,17.9444,17.9444,17.8817,17.8896,61100.0
2014-06-05 10:40:00,22.84,22.89,22.81,22.86,41100.0,17.8896,17.9287,17.8661,17.9052,41100.0
2014-06-05 10:45:00,22.87,22.89,22.83,22.83,55300.0,17.9131,17.9287,17.8817,17.8817,55300.0
2014-06-05 10:50:00,22.83,22.86,22.83,22.85,51600.0,17.8817,17.9052,17.8817,17.8974,51600.0
2014-06-05 10:55:00,22.85,22.88,22.83,22.84,38600.0,17.8974,17.9209,17.8817,17.8896,38600.0
2014-06-05 11:00:00,22.83,22.9,22.81,22.9,39600.0,17.8817,17.9366,17.8661,17.9366,39600.0
2014-06-05 11:05:00,22.89,22.92,22.85,22.88,66800.0,17.9287,17.9522,17.8974,17.9209,66800.0
2014-06-05 11:10:00,22.89,22.93,22.88,22.9,53100.0,17.9287,17.9601,17.9209,17.9366,53100.0
2014-06-05 11:15:00,22.91,22.94,22.89,22.89,67500.0,17.9444,17.9679,17.9287,17.9287,67500.0
2014-06-05 11:20:00,22.89,22.94,22.88,22.94,25000.0,17.9287,17.9679,17.9209,17.9679,25000.0
2014-06-05 11:25:00,22.94,22.99,22.94,22.99,86300.0,17.9679,18.007,17.9679,18.007,86300.0
2014-06-05 11:30:00,22.99,23.04,22.96,23.03,59400.0,18.007,18.0462,17.9835,18.0384,59400.0
2014-06-05 11:35:00,23.04,23.05,22.95,22.97,73400.0,18.0462,18.054,17.9757,17.9914,73400.0
2014-06-05 11:40:00,22.98,23.06,22.98,23.03,27600.0,17.9992,18.0619,17.9992,18.0384,27600.0
2014-06-05 11:45:00,23.03,23.09,23.03,23.07,45600.0,18.0384,18.0854,18.0384,18.0697,45600.0
2014-06-05 11:50:00,23.07,23.11,23.06,23.07,42800.0,18.0697,18.101,18.0619,18.0697,42800.0
2014-06-05 11:55:00,23.07,23.11,23.05,23.09,30700.0,18.0697,18.101,18.054,18.0854,30700.0
2014-06-05 12:00:00,23.09,23.12,23.07,23.11,40000.0,18.0854,18.1089,18.0697,18.101,40000.0
2014-06-05 12:05:00,23.11,23.12,23.1,23.1,51400.0,18.101,18.1089,18.0932,18.0932,51400.0
2014-06-05 12:10:00,23.1,23.16,23.09,23.16,52800.0,18.0932,18.1402,18.0854,18.1402,52800.0
2014-06-05 12:15:00,23.16,23.16,23.05,23.07,88400.0,18.1402,18.1402,18.054,18.0697,88400.0
2014-06-05 12:20:00,23.07,23.11,23.03,23.05,26800.0,18.0697,18.101,18.0384,18.054,26800.0
2014-06-05 12:25:00,23.05,23.08,23.02,23.08,55400.0,18.054,18.0775,18.0305,18.0775,55400.0
2014-06-05 12:30:00,23.07,23.12,23.07,23.12,46600.0,18.0697,18.1089,18.0697,18.1089,46600.0
2014-06-05 12:35:00,23.12,23.16,23.12,23.12,34300.0,18.1089,18.1402,18.1089,18.1089,34300.0
2014-06-05 12:40:00,23.13,23.13,23.08,23.11,27800.0,18.1167,18.1167,18.0775,18.101,27800.0
2014-06-05 12:45:00,23.1,23.11,23.08,23.1,14700.0,18.0932,18.101,18.0775,18.0932,14700.0
2014-06-05 12:50:00,23.11,23.13,23.09,23.09,21200.0,18.101,18.1167,18.0854,18.0854,21200.0
2014-06-05 12:55:00,23.09,23.09,23.05,23.06,13500.0,18.0854,18.0854,18.054,18.0619,13500.0
2014-06-05 13:00:00,23.06,23.07,23.03,23.03,29900.0,18.0619,18.0697,18.0384,18.0384,29900.0
2014-06-05 13:05:00,23.03,23.07,23.03,23.07,28400.0,18.0384,18.0697,18.0384,18.0697,28400.0
2014-06-05 13:10:00,23.07,23.07,23.04,23.06,11300.0,18.0697,18.0697,18.0462,18.0619,11300.0
2014-06-05 13:15:00,23.07,23.07,23.03,23.06,41300.0,18.0697,18.0697,18.0384,18.0619,41300.0
2014-06-05 13:20:00,23.06,23.09,23.06,23.07,13300.0,18.0619,18.0854,18.0619,18.0697,13300.0
2014-06-05 13:25:00,23.07,23.07,23.03,23.03,24900.0,18.0697,18.0697,18.0384,18.0384,24900.0
2014-06-05 13:30:00,23.02,23.07,23.01,23.06,29500.0,18.0305,18.0697,18.0227,18.0619,29500.0
2014-06-05 13:35:00,23.07,23.07,23.04,23.04,10000.0,18.0697,18.0697,18.0462,18.0462,10000.0
2014-06-05 13:40:00,23.05,23.06,23.02,23.02,13200.0,18.054,18.0619,18.0305,18.0305,13200.0
2014-06-05 13:45:00,23.03,23.06,23.03,23.04,25600.0,18.0384,18.0619,18.0384,18.0462,25600.0
2014-06-05 13:50:00,23.04,23.08,23.04,23.07,23300.0,18.0462,18.0775,18.0462,18.0697,23300.0
2014-06-05 13:55:00,23.07,23.08,23.06,23.06,18500.0,18.0697,18.0775,18.0619,18.0619,18500.0
2014-06-05 14:00:00,23.05,23.06,23.03,23.04,40300.0,18.054,18.0619,18.0384,18.0462,40300.0
2014-06-05 14:05:00,23.04,23.04,23.02,23.03,11800.0,18.0462,18.0462,18.0305,18.0384,11800.0
2014-06-05 14:10:00,23.02,23.04,23.02,23.02,40200.0,18.0305,18.0462,18.0305,18.0305,40200.0
2014-06-05 14:15:00,23.02,23.05,23.02,23.05,50700.0,18.0305,18.054,18.0305,18.054,50700.0
2014-06-05 14:20:00,23.04,23.06,23.03,23.05,49900.0,18.0462,18.0619,18.0384,18.054,49900.0
2014-06-05 14:25:00,23.06,23.07,23.02,23.03,31800.0,18.0619,18.0697,18.0305,18.0384,31800.0
2014-06-05 14:30:00,23.02,23.03,23.01,23.01,30300.0,18.0305,18.0384,18.0227,18.0227,30300.0
2014-06-05 14:35:00,23.0,23.02,22.99,23.01,86500.0,18.0149,18.0305,18.007,18.0227,86500.0
2014-06-05 14:40:00,23.02,23.02,23.0,23.01,15800.0,18.0305,18.0305,18.0149,18.0227,15800.0
2014-06-05 14:45:00,23.02,23.04,23.01,23.03,19400.0,18.0305,18.0462,18.0227,18.0384,19400.0
2014-06-05 14:50:00,23.04,23.04,22.98,22.98,42800.0,18.0462,18.0462,17.9992,17.9992,42800.0
2014-06-05 14:55:00,22.98,22.99,22.97,22.98,16700.0,17.9992,18.007,17.9914,17.9992,16700.0
2014-06-05 15:00:00,22.98,23.02,22.96,23.02,36100.0,17.9992,18.0305,17.9835,18.0305,36100.0
2014-06-05 15:05:00,23.02,23.02,22.98,22.99,37100.0,18.0305,18.0305,17.9992,18.007,37100.0
2014-06-05 15:10:00,22.99,23.0,22.98,23.0,15900.0,18.007,18.0149,17.9992,18.0149,15900.0
2014-06-05 15:15:00,23.0,23.02,23.0,23.02,8900.0,18.0149,18.0305,18.0149,18.0305,8900.0
2014-06-05 15:20:00,23.02,23.03,23.0,23.0,38800.0,18.0305,18.0384,18.0149,18.0149,38800.0
2014-06-05 15:25:00,23.0,23.01,22.99,22.99,11000.0,18.0149,18.0227,18.007,18.007,11000.0
2014-06-05 15:30:00,22.99,23.02,22.98,23.0,77700.0,18.007,18.0305,17.9992,18.0149,77700.0
2014-06-05 15:35:00,23.0,23.0,22.96,22.97,61800.0,18.0149,18.0149,17.9835,17.9914,61800.0
2014-06-05 15:40:00,22.97,23.0,22.96,23.0,66900.0,17.9914,18.0149,17.9835,18.0149,66900.0
2014-06-05 15:45:00,23.0,23.01,22.99,23.0,80200.0,18.0149,18.0227,18.007,18.0149,80200.0
2014-06-05 15:50:00,23.0,23.01,22.99,23.0,107700.0,18.0149,18.0227,18.007,18.0149,107700.0
2014-06-05 15:55:00,23.0,23.03,22.99,23.01,255300.0,18.0149,18.0384,18.007,18.0227,255300.0
2014-06-06 09:30:00,22.96,23.05,22.89,22.9,75700.0,17.9835,18.054,17.9287,17.9366,75700.0
2014-06-06 09:35:00,22.89,23.03,22.85,23.03,47400.0,17.9287,18.0384,17.8974,18.0384,47400.0
2014-06-06 09:40:00,23.02,23.02,22.82,22.9,212000.0,18.0305,18.0305,17.8739,17.9366,212000.0
2014-06-06 09:45:00,22.9,22.94,22.85,22.91,167300.0,17.9366,17.9679,17.8974,17.9444,167300.0
2014-06-06 09:50:00,22.91,22.91,22.8,22.83,132100.0,17.9444,17.9444,17.8582,17.8817,132100.0
2014-06-06 09:55:00,22.82,22.87,22.82,22.83,62600.0,17.8739,17.9131,17.8739,17.8817,62600.0
2014-06-06 10:00:00,22.83,22.9,22.82,22.89,44200.0,17.8817,17.9366,17.8739,17.9287,44200.0
2014-06-06 10:05:00,22.88,22.93,22.84,22.86,70300.0,17.9209,17.9601,17.8896,17.9052,70300.0
2014-06-06 10:10:00,22.86,22.91,22.84,22.85,36400.0,17.9052,17.9444,17.8896,17.8974,36400.0
2014-06-06 10:15:00,22.85,22.91,22.85,22.86,95400.0,17.8974,17.9444,17.8974,17.9052,95400.0
2014-06-06 10:20:00,22.86,22.95,22.86,22.95,25900.0,17.9052,17.9757,17.9052,17.9757,25900.0
2014-06-06 10:25:00,22.95,22.96,22.94,22.95,89000.0,17.9757,17.9835,17.9679,17.9757,89000.0
2014-06-06 10:30:00,22.96,22.98,22.89,22.97,137800.0,17.9835,17.9992,17.9287,17.9914,137800.0
2014-06-06 10:35:00,22.96,23.0,22.96,23.0,31100.0,17.9835,18.0149,17.9835,18.0149,31100.0
2014-06-06 10:40:00,23.0,23.01,23.0,23.01,13900.0,18.0149,18.0227,18.0149,18.0227,13900.0
2014-06-06 10:45:00,23.0,23.03,22.98,23.02,71200.0,18.0149,18.0384,17.9992,18.0305,71200.0
2014-06-06 10:50:00,23.02,23.03,22.99,23.03,27300.0,18.0305,18.0384,18.007,18.0384,27300.0
2014-06-06 10:55:00,23.03,23.04,23.0,23.04,33600.0,18.0384,18.0462,18.0149,18.0462,33600.0
2014-06-06 11:00:00,23.04,23.06,23.03,23.05,31000.0,18.0462,18.0619,18.0384,18.054,31000.0
2014-06-06 11:05:00,23.06,23.16,23.05,23.14,90700.0,18.0619,18.1402,18.054,18.1245,90700.0
2014-06-06 11:10:00,23.14,23.14,23.08,23.09,20000.0,18.1245,18.1245,18.0775,18.0854,20000.0
2014-06-06 11:15:00,23.09,23.11,23.08,23.1,22100.0,18.0854,18.101,18.0775,18.0932,22100.0
2014-06-06 11:20:00,23.09,23.1,23.08,23.1,24400.0,18.0854,18.0932,18.0775,18.0932,24400.0
2014-06-06 11:25:00,23.11,23.13,23.11,23.13,19200.0,18.101,18.1167,18.101,18.1167,19200.0
2014-06-06 11:30:00,23.13,23.15,23.12,23.15,27400.0,18.1167,18.1324,18.1089,18.1324,27400.0
2014-06-06 11:35:00,23.15,23.17,23.12,23.17,25300.0,18.1324,18.148,18.1089,18.148,25300.0
2014-06-06 11:40:00,23.16,23.19,23.14,23.14,28200.0,18.1402,18.1637,18.1245,18.1245,28200.0
2014-06-06 11:45:00,23.14,23.14,23.1,23.12,27100.0,18.1245,18.1245,18.0932,18.1089,27100.0
2014-06-06 11:50:00,23.12,23.13,23.09,23.11,20600.0,18.1089,18.1167,18.0854,18.101,20600.0
2014-06-06 11:55:00,23.1,23.12,23.05,23.05,65000.0,18.0932,18.1089,18.054,18.054,65000.0
2014-06-06 12:00:00,23.05,23.08,23.04,23.06,63000.0,18.054,18.0775,18.0462,18.0619,63000.0
2014-06-06 12:05:00,23.06,23.09,23.06,23.09,10900.0,18.0619,18.0854,18.0619,18.0854,10900.0
2014-06-06 12:10:00,23.08,23.08,23.05,23.05,11900.0,18.0775,18.0775,18.054,18.054,11900.0
2014-06-06 12:15:00,23.05,23.08,23.05,23.05,55100.0,18.054,18.0775,18.054,18.054,55100.0
2014-06-06 12:20:00,23.05,23.07,23.04,23.04,31700.0,18.054,18.0697,18.0462,18.0462,31700.0
2014-06-06 12:25:00,23.05,23.06,23.04,23.05,13900.0,18.054,18.0619,18.0462,18.054,13900.0
2014-06-06 12:30:00,23.05,23.06,23.04,23.05,11900.0,18.054,18.0619,18.0462,18.054,11900.0
2014-06-06 12:35:00,23.04,23.05,23.01,23.04,33100.0,18.0462,18.054,18.0227,18.0462,33100.0
2014-06-06 12:40:00,23.04,23.07,23.04,23.07,5500.0,18.0462,18.0697,18.0462,18.0697,5500.0
2014-06-06 12:45:00,23.06,23.06,23.03,23.05,27300.0,18.0619,18.0619,18.0384,18.054,27300.0
2014-06-06 12:50:00,23.05,23.05,23.04,23.05,8300.0,18.054,18.054,18.0462,18.054,8300.0
2014-06-06 12:55:00,23.05,23.09,23.05,23.06,56600.0,18.054,18.0854,18.054,18.0619,56600.0
2014-06-06 13:00:00,23.06,23.07,23.04,23.07,44500.0,18.0619,18.0697,18.0462,18.0697,44500.0
2014-06-06 13:05:00,23.07,23.07,23.06,23.07,4000.0,18.0697,18.0697,18.0619,18.0697,4000.0
2014-06-06 13:10:00,23.06,23.06,23.05,23.05,8900.0,18.0619,18.0619,18.054,18.054,8900.0
2014-06-06 13:15:00,23.05,23.06,23.05,23.05,5400.0,18.054,18.0619,18.054,18.054,5400.0
2014-06-06 13:20:00,23.05,23.1,23.05,23.07,15800.0,18.054,18.0932,18.054,18.0697,15800.0
2014-06-06 13:25:00,23.08,23.08,23.06,23.07,4900.0,18.0775,18.0775,18.0619,18.0697,4900.0
2014-06-06 13:30:00,23.07,23.09,23.07,23.09,17100.0,18.0697,18.0854,18.0697,18.0854,17100.0
2014-06-06 13:35:00,23.09,23.09,23.07,23.07,14600.0,18.0854,18.0854,18.0697,18.0697,14600.0
2014-06-06 13:40:00,23.08,23.08,23.05,23.05,26000.0,18.0775,18.0775,18.054,18.054,26000.0
2014-06-06 13:45:00,23.06,23.08,23.05,23.08,25200.0,18.0619,18.0775,18.054,18.0775,25200.0
2014-06-06 13:50:00,23.08,23.08,23.06,23.06,5700.0,18.0775,18.0775,18.0619,18.0619,5700.0
2014-06-06 13:55:00,23.06,23.08,23.06,23.08,8600.0,18.0619,18.0775,18.0619,18.0775,8600.0
2014-06-06 14:00:00,23.08,23.09,23.05,23.09,46200.0,18.0775,18.0854,18.054,18.0854,46200.0
2014-06-06 14:05:00,23.08,23.09,23.07,23.09,52100.0,18.0775,18.0854,18.0697,18.0854,52100.0
2014-06-06 14:10:00,23.09,23.1,23.08,23.09,18200.0,18.0854,18.0932,18.0775,18.0854,18200.0
2014-06-06 14:15:00,23.09,23.09,23.08,23.09,27800.0,18.0854,18.0854,18.0775,18.0854,27800.0
2014-06-06 14:20:00,23.08,23.09,23.07,23.07,36400.0,18.0775,18.0854,18.0697,18.0697,36400.0
2014-06-06 14:25:00,23.07,23.08,23.05,23.05,31500.0,18.0697,18.0775,18.054,18.054,31500.0
2014-06-06 14:30:00,23.06,23.06,23.05,23.06,5800.0,18.0619,18.0619,18.054,18.0619,5800.0
2014-06-06 14:35:00,23.05,23.07,23.05,23.07,26100.0,18.054,18.0697,18.054,18.0697,26100.0
2014-06-06 14:40:00,23.07,23.08,23.06,23.08,15100.0,18.0697,18.0775,18.0619,18.0775,15100.0
2014-06-06 14:45:00,23.07,23.08,23.06,23.07,30500.0,18.0697,18.0775,18.0619,18.0697,30500.0
2014-06-06 14:50:00,23.08,23.1,23.07,23.09,20800.0,18.0775,18.0932,18.0697,18.0854,20800.0
2014-06-06 14:55:00,23.09,23.09,23.08,23.08,18900.0,18.0854,18.0854,18.0775,18.0775,18900.0
2014-06-06 15:00:00,23.08,23.09,23.08,23.09,13500.0,18.0775,18.0854,18.0775,18.0854,13500.0
2014-06-06 15:05:00,23.08,23.11,23.08,23.09,61000.0,18.0775,18.101,18.0775,18.0854,61000.0
2014-06-06 15:10:00,23.09,23.09,23.08,23.08,11300.0,18.0854,18.0854,18.0775,18.0775,11300.0
2014-06-06 15:15:00,23.08,23.09,23.08,23.09,14300.0,18.0775,18.0854,18.0775,18.0854,14300.0
2014-06-06 15:20:00,23.08,23.1,23.08,23.1,19700.0,18.0775,18.0932,18.0775,18.0932,19700.0
2014-06-06 15:25:00,23.09,23.1,23.09,23.1,14300.0,18.0854,18.0932,18.0854,18.0932,14300.0
2014-06-06 15:30:00,23.1,23.1,23.09,23.1,19200.0,18.0932,18.0932,18.0854,18.0932,19200.0
2014-06-06 15:35:00,23.1,23.1,23.09,23.1,19400.0,18.0932,18.0932,18.0854,18.0932,19400.0
2014-06-06 15:40:00,23.09,23.1,23.05,23.06,73700.0,18.0854,18.0932,18.054,18.0619,73700.0
2014-06-06 15:45:00,23.07,23.09,23.06,23.08,72700.0,18.0697,18.0854,18.0619,18.0775,72700.0
2014-06-06 15:50:00,23.08,23.11,23.07,23.07,133400.0,18.0775,18.101,18.0697,18.0697,133400.0
2014-06-06 15:55:00,23.08,23.11,23.07,23.1,166600.0,18.0775,18.101,18.0697,18.0932,166600.0
2014-06-09 09:30:00,23.07,23.12,23.0,23.06,122800.0,18.0697,18.1089,18.0149,18.0619,122800.0
2014-06-09 09:35:00,23.07,23.09,23.01,23.01,79300.0,18.0697,18.0854,18.0227,18.0227,79300.0
2014-06-09 09:40:00,23.01,23.02,22.99,23.0,59200.0,18.0227,18.0305,18.007,18.0149,59200.0
2014-06-09 09:45:00,23.0,23.04,22.99,23.02,28400.0,18.0149,18.0462,18.007,18.0305,28400.0
2014-06-09 09:50:00,23.02,23.04,23.0,23.04,27700.0,18.0305,18.0462,18.0149,18.0462,27700.0
2014-06-09 09:55:00,23.04,23.04,23.01,23.02,48300.0,18.0462,18.0462,18.0227,18.0305,48300.0
2014-06-09 10:00:00,23.02,23.04,22.98,22.98,44000.0,18.0305,18.0462,17.9992,17.9992,44000.0
2014-06-09 10:05:00,22.98,23.03,22.98,23.02,53400.0,17.9992,18.0384,17.9992,18.0305,53400.0
2014-06-09 10:10:00,23.01,23.01,23.0,23.0,8400.0,18.0227,18.0227,18.0149,18.0149,8400.0
2014-06-09 10:15:00,23.0,23.02,22.98,23.0,33700.0,18.0149,18.0305,17.9992,18.0149,33700.0
2014-06-09 10:20:00,22.99,23.0,22.98,22.98,9800.0,18.007,18.0149,17.9992,17.9992,9800.0
2014-06-09 10:25:00,22.98,23.0,22.98,22.98,31900.0,17.9992,18.0149,17.9992,17.9992,31900.0
2014-06-09 10:30:00,22.98,22.99,22.95,22.96,92500.0,17.9992,18.007,17.9757,17.9835,92500.0
2014-06-09 10:35:00,22.96,22.97,22.92,22.92,35400.0,17.9835,17.9914,17.9522,17.9522,35400.0
2014-06-09 10:40:00,22.92,22.93,22.91,22.93,36600.0,17.9522,17.9601,17.9444,17.9601,36600.0
2014-06-09 10:45:00,22.92,22.93,22.91,22.92,20900.0,17.9522,17.9601,17.9444,17.9522,20900.0
2014-06-09 10:50:00,22.91,22.92,22.9,22.9,56700.0,17.9444,17.9522,17.9366,17.9366,56700.0
2014-06-09 10:55:00,22.9,22.91,22.89,22.9,57300.0,17.9366,17.9444,17.9287,17.9366,57300.0
2014-06-09 11:00:00,22.91,22.91,22.88,22.89,34900.0,17.9444,17.9444,17.9209,17.9287,34900.0
2014-06-09 11:05:00,22.88,22.88,22.85,22.85,63700.0,17.9209,17.9209,17.8974,17.8974,63700.0
2014-06-09 11:10:00,22.85,22.87,22.84,22.85,44800.0,17.8974,17.9131,17.8896,17.8974,44800.0
2014-06-09 11:15:00,22.86,22.88,22.84,22.85,123400.0,17.9052,17.9209,17.8896,17.8974,123400.0
2014-06-09 11:20:00,22.85,22.85,22.83,22.83,33300.0,17.8974,17.8974,17.8817,17.8817,33300.0
2014-06-09 11:25:00,22.83,22.85,22.82,22.83,27400.0,17.8817,17.8974,17.8739,17.8817,27400.0
2014-06-09 11:30:00,22.83,22.83,22.82,22.83,39900.0,17.8817,17.8817,17.8739,17.8817,39900.0
2014-06-09 11:35:00,22.83,22.83,22.82,22.83,26900.0,17.8817,17.8817,17.8739,17.8817,26900.0
2014-06-09 11:40:00,22.83,22.85,22.82,22.85,37200.0,17.8817,17.8974,17.8739,17.8974,37200.0
2014-06-09 11:45:00,22.85,22.86,22.82,22.85,70200.0,17.8974,17.9052,17.8739,17.8974,70200.0
2014-06-09 11:50:00,22.85,22.86,22.85,22.85,4600.0,17.8974,17.9052,17.8974,17.8974,4600.0
2014-06-09 11:55:00,22.85,22.86,22.85,22.85,7000.0,17.8974,17.9052,17.8974,17.8974,7000.0
2014-06-09 12:00:00,22.85,22.86,22.83,22.83,11200.0,17.8974,17.9052,17.8817,17.8817,11200.0
2014-06-09 12:05:00,22.83,22.84,22.83,22.83,13400.0,17.8817,17.8896,17.8817,17.8817,13400.0
2014-06-09 12:10:00,22.83,22.84,22.82,22.82,21200.0,17.8817,17.8896,17.8739,17.8739,21200.0
2014-06-09 12:15:00,22.82,22.83,22.81,22.81,39800.0,17.8739,17.8817,17.8661,17.8661,39800.0
2014-06-09 12:20:00,22.82,22.82,22.81,22.81,14100.0,17.8739,17.8739,17.8661,17.8661,14100.0
2014-06-09 12:25:00,22.81,22.82,22.8,22.8,31800.0,17.8661,17.8739,17.8582,17.8582,31800.0
2014-06-09 12:30:00,22.8,22.81,22.78,22.8,43200.0,17.8582,17.8661,17.8426,17.8582,43200.0
2014-06-09 12:35:00,22.79,22.82,22.79,22.81,45600.0,17.8504,17.8739,17.8504,17.8661,45600.0
2014-06-09 12:40:00,22.82,22.86,22.81,22.85,93200.0,17.8739,17.9052,17.8661,17.8974,93200.0
2014-06-09 12:45:00,22.86,22.86,22.84,22.85,32100.0,17.9052,17.9052,17.8896,17.8974,32100.0
2014-06-09 12:50:00,22.85,22.85,22.84,22.85,27800.0,17.8974,17.8974,17.8896,17.8974,27800.0
2014-06-09 12:55:00,22.85,22.85,22.82,22.82,27400.0,17.8974,17.8974,17.8739,17.8739,27400.0
2014-06-09 13:00:00,22.83,22.83,22.81,22.81,17600.0,17.8817,17.8817,17.8661,17.8661,17600.0
2014-06-09 13:05:00,22.81,22.82,22.81,22.82,9500.0,17.8661,17.8739,17.8661,17.8739,9500.0
2014-06-09 13:10:00,22.82,22.82,22.81,22.81,12900.0,17.8739,17.8739,17.8661,17.8661,12900.0
2014-06-09 13:15:00,22.82,22.82,22.81,22.82,11200.0,17.8739,17.8739,17.8661,17.8739,11200.0
2014-06-09 13:20:00,22.81,22.82,22.81,22.82,17200.0,17.8661,17.8739,17.8661,17.8739,17200.0
2014-06-09 13:25:00,22.81,22.82,22.81,22.81,9700.0,17.8661,17.8739,17.8661,17.8661,9700.0
2014-06-09 13:30:00,22.81,22.82,22.81,22.81,21100.0,17.8661,17.8739,17.8661,17.8661,21100.0
2014-06-09 13:35:00,22.81,22.83,22.81,22.83,44100.0,17.8661,17.8817,17.8661,17.8817,44100.0
2014-06-09 13:40:00,22.83,22.84,22.82,22.82,28000.0,17.8817,17.8896,17.8739,17.8739,28000.0
2014-06-09 13:45:00,22.83,22.83,22.81,22.81,16000.0,17.8817,17.8817,17.8661,17.8661,16000.0
2014-06-09 13:50:00,22.82,22.82,22.81,22.81,23200.0,17.8739,17.8739,17.8661,17.8661,23200.0
2014-06-09 13:55:00,22.81,22.83,22.81,22.81,39200.0,17.8661,17.8817,17.8661,17.8661,39200.0
2014-06-09 14:00:00,22.81,22.82,22.81,22.81,16000.0,17.8661,17.8739,17.8661,17.8661,16000.0
2014-06-09 14:05:00,22.82,22.82,22.81,22.81,41000.0,17.8739,17.8739,17.8661,17.8661,41000.0
2014-06-09 14:10:00,22.81,22.82,22.74,22.74,72300.0,17.8661,17.8739,17.8112,17.8112,72300.0
2014-06-09 14:15:00,22.74,22.76,22.74,22.76,45500.0,17.8112,17.8269,17.8112,17.8269,45500.0
2014-06-09 14:20:00,22.75,22.76,22.75,22.75,12100.0,17.8191,17.8269,17.8191,17.8191,12100.0
2014-06-09 14:25:00,22.75,22.75,22.74,22.74,46800.0,17.8191,17.8191,17.8112,17.8112,46800.0
2014-06-09 14:30:00,22.74,22.75,22.73,22.73,53800.0,17.8112,17.8191,17.8034,17.8034,53800.0
2014-06-09 14:35:00,22.73,22.73,22.72,22.72,37800.0,17.8034,17.8034,17.7956,17.7956,37800.0
2014-06-09 14:40:00,22.72,22.75,22.72,22.75,60500.0,17.7956,17.8191,17.7956,17.8191,60500.0
2014-06-09 14:45:00,22.75,22.75,22.74,22.74,23100.0,17.8191,17.8191,17.8112,17.8112,23100.0
2014-06-09 14:50:00,22.74,22.75,22.74,22.74,17800.0,17.8112,17.8191,17.8112,17.8112,17800.0
2014-06-09 14:55:00,22.74,22.75,22.74,22.74,17500.0,17.8112,17.8191,17.8112,17.8112,17500.0
2014-06-09 15:00:00,22.74,22.76,22.74,22.75,44400.0,17.8112,17.8269,17.8112,17.8191,44400.0
2014-06-09 15:05:00,22.75,22.76,22.74,22.74,20000.0,17.8191,17.8269,17.8112,17.8112,20000.0
2014-06-09 15:10:00,22.74,22.75,22.74,22.75,32600.0,17.8112,17.8191,17.8112,17.8191,32600.0
2014-06-09 15:15:00,22.74,22.75,22.73,22.73,34700.0,17.8112,17.8191,17.8034,17.8034,34700.0
2014-06-09 15:20:00,22.72,22.73,22.72,22.72,22200.0,17.7956,17.8034,17.7956,17.7956,22200.0
2014-06-09 15:25:00,22.73,22.73,22.7,22.7,53000.0,17.8034,17.8034,17.7799,17.7799,53000.0
2014-06-09 15:30:00,22.7,22.71,22.67,22.67,72300.0,17.7799,17.7877,17.7564,17.7564,72300.0
2014-06-09 15:35:00,22.67,22.68,22.63,22.64,150900.0,17.7564,17.7642,17.7251,17.7329,150900.0
2014-06-09 15:40:00,22.64,22.64,22.61,22.61,162700.0,17.7329,17.7329,17.7094,17.7094,162700.0
2014-06-09 15:45:00,22.62,22.64,22.62,22.63,439200.0,17.7172,17.7329,17.7172,17.7251,439200.0
2014-06-09 15:50:00,22.63,22.68,22.63,22.68,201000.0,17.7251,17.7642,17.7251,17.7642,201000.0
2014-06-09 15:55:00,22.68,22.68,22.65,22.66,448300.0,17.7642,17.7642,17.7407,17.7486,448300.0
2014-06-10 09:30:00,22.78,22.93,22.75,22.92,137500.0,17.8621,17.9798,17.8386,17.9719,137500.0
2014-06-10 09:35:00,22.91,22.92,22.87,22.89,59600.0,17.9641,17.9719,17.9327,17.9484,59600.0
2014-06-10 09:40:00,22.9,23.02,22.89,22.93,100700.0,17.9562,18.0503,17.9484,17.9798,100700.0
2014-06-10 09:45:00,22.93,22.99,22.91,22.93,80700.0,17.9798,18.0268,17.9641,17.9798,80700.0
2014-06-10 09:50:00,22.93,22.94,22.83,22.84,116400.0,17.9798,17.9876,17.9013,17.9092,116400.0
2014-06-10 09:55:00,22.84,22.84,22.75,22.79,97900.0,17.9092,17.9092,17.8386,17.87,97900.0
2014-06-10 10:00:00,22.8,22.8,22.71,22.71,62200.0,17.8778,17.8778,17.8073,17.8073,62200.0
2014-06-10 10:05:00,22.71,22.77,22.71,22.73,71300.0,17.8073,17.8543,17.8073,17.8229,71300.0
2014-06-10 10:10:00,22.74,22.75,22.68,22.74,60600.0,17.8308,17.8386,17.7837,17.8308,60600.0
2014-06-10 10:15:00,22.74,22.8,22.73,22.74,57600.0,17.8308,17.8778,17.8229,17.8308,57600.0
2014-06-10 10:20:00,22.75,22.79,22.75,22.78,41400.0,17.8386,17.87,17.8386,17.8621,41400.0
2014-06-10 10:25:00,22.78,22.8,22.75,22.76,86500.0,17.8621,17.8778,17.8386,17.8465,86500.0
2014-06-10 10:30:00,22.77,22.8,22.76,22.78,29300.0,17.8543,17.8778,17.8465,17.8621,29300.0
2014-06-10 10:35:00,22.77,22.77,22.72,22.74,90700.0,17.8543,17.8543,17.8151,17.8308,90700.0
2014-06-10 10:40:00,22.74,22.75,22.7,22.73,126100.0,17.8308,17.8386,17.7994,17.8229,126100.0
2014-06-10 10:45:00,22.73,22.75,22.71,22.71,54600.0,17.8229,17.8386,17.8073,17.8073,54600.0
2014-06-10 10:50:00,22.71,22.72,22.7,22.7,36100.0,17.8073,17.8151,17.7994,17.7994,36100.0
2014-06-10 10:55:00,22.71,22.71,22.67,22.69,34800.0,17.8073,17.8073,17.7759,17.7916,34800.0
2014-06-10 11:00:00,22.69,22.71,22.68,22.69,23700.0,17.7916,17.8073,17.7837,17.7916,23700.0
2014-06-10 11:05:00,22.69,22.7,22.68,22.68,37800.0,17.7916,17.7994,17.7837,17.7837,37800.0
2014-06-10 11:10:00,22.69,22.69,22.68,22.68,18200.0,17.7916,17.7916,17.7837,17.7837,18200.0
2014-06-10 11:15:00,22.69,22.71,22.68,22.71,34300.0,17.7916,17.8073,17.7837,17.8073,34300.0
2014-06-10 11:20:00,22.7,22.71,22.7,22.7,20600.0,17.7994,17.8073,17.7994,17.7994,20600.0
2014-06-10 11:25:00,22.7,22.71,22.68,22.68,33900.0,17.7994,17.8073,17.7837,17.7837,33900.0
2014-06-10 11:30:00,22.69,22.71,22.68,22.68,45500.0,17.7916,17.8073,17.7837,17.7837,45500.0
2014-06-10 11:35:00,22.68,22.69,22.66,22.69,93700.0,17.7837,17.7916,17.7681,17.7916,93700.0
2014-06-10 11:40:00,22.69,22.69,22.66,22.68,77800.0,17.7916,17.7916,17.7681,17.7837,77800.0
2014-06-10 11:45:00,22.68,22.69,22.65,22.65,65400.0,17.7837,17.7916,17.7602,17.7602,65400.0
2014-06-10 11:50:00,22.65,22.66,22.61,22.61,79400.0,17.7602,17.7681,17.7288,17.7288,79400.0
2014-06-10 11:55:00,22.61,22.62,22.61,22.61,30300.0,17.7288,17.7367,17.7288,17.7288,30300.0
2014-06-10 12:00:00,22.61,22.62,22.57,22.58,103100.0,17.7288,17.7367,17.6975,17.7053,103100.0
2014-06-10 12:05:00,22.59,22.62,22.58,22.62,54000.0,17.7132,17.7367,17.7053,17.7367,54000.0
2014-06-10 12:10:00,22.63,22.64,22.62,22.62,51200.0,17.7445,17.7524,17.7367,17.7367,51200.0
2014-06-10 12:15:00,22.62,22.65,22.62,22.64,34800.0,17.7367,17.7602,17.7367,17.7524,34800.0
2014-06-10 12:20:00,22.65,22.65,22.63,22.63,35400.0,17.7602,17.7602,17.7445,17.7445,35400.0
2014-06-10 12:25:00,22.63,22.66,22.63,22.64,60900.0,17.7445,17.7681,17.7445,17.7524,60900.0
2014-06-10 12:30:00,22.64,22.64,22.62,22.64,26300.0,17.7524,17.7524,17.7367,17.7524,26300.0
2014-06-10 12:35:00,22.64,22.68,22.63,22.68,41100.0,17.7524,17.7837,17.7445,17.7837,41100.0
2014-06-10 12:40:00,22.67,22.68,22.66,22.66,14200.0,17.7759,17.7837,17.7681,17.7681,14200.0
2014-06-10 12:45:00,22.67,22.67,22.62,22.63,29700.0,17.7759,17.7759,17.7367,17.7445,29700.0
2014-06-10 12:50:00,22.62,22.66,22.62,22.65,29700.0,17.7367,17.7681,17.7367,17.7602,29700.0
2014-06-10 12:55:00,22.65,22.65,22.64,22.65,16500.0,17.7602,17.7602,17.7524,17.7602,16500.0
2014-06-10 13:00:00,22.65,22.68,22.64,22.68,30300.0,17.7602,17.7837,17.7524,17.7837,30300.0
2014-06-10 13:05:00,22.67,22.67,22.65,22.65,16700.0,17.7759,17.7759,17.7602,17.7602,16700.0
2014-06-10 13:10:00,22.65,22.68,22.65,22.68,18800.0,17.7602,17.7837,17.7602,17.7837,18800.0
2014-06-10 13:15:00,22.68,22.68,22.66,22.67,22900.0,17.7837,17.7837,17.7681,17.7759,22900.0
2014-06-10 13:20:00,22.66,22.67,22.66,22.66,19600.0,17.7681,17.7759,17.7681,17.7681,19600.0
2014-06-10 13:25:00,22.67,22.69,22.66,22.69,20800.0,17.7759,17.7916,17.7681,17.7916,20800.0
2014-06-10 13:30:00,22.69,22.69,22.68,22.68,5800.0,17.7916,17.7916,17.7837,17.7837,5800.0
2014-06-10 13:35:00,22.69,22.69,22.68,22.69,8600.0,17.7916,17.7916,17.7837,17.7916,8600.0
2014-06-10 13:40:00,22.69,22.69,22.66,22.67,48400.0,17.7916,17.7916,17.7681,17.7759,48400.0
2014-06-10 13:45:00,22.67,22.68,22.65,22.66,35800.0,17.7759,17.7837,17.7602,17.7681,35800.0
2014-06-10 13:50:00,22.66,22.66,22.64,22.65,22100.0,17.7681,17.7681,17.7524,17.7602,22100.0
2014-06-10 13:55:00,22.64,22.67,22.64,22.67,25100.0,17.7524,17.7759,17.7524,17.7759,25100.0
2014-06-10 14:00:00,22.67,22.68,22.64,22.64,91900.0,17.7759,17.7837,17.7524,17.7524,91900.0
2014-06-10 14:05:00,22.65,22.66,22.64,22.66,17400.0,17.7602,17.7681,17.7524,17.7681,17400.0
2014-06-10 14:10:00,22.66,22.66,22.65,22.66,68900.0,17.7681,17.7681,17.7602,17.7681,68900.0
2014-06-10 14:15:00,22.65,22.67,22.65,22.67,24400.0,17.7602,17.7759,17.7602,17.7759,24400.0
2014-06-10 14:20:00,22.66,22.67,22.66,22.66,6500.0,17.7681,17.7759,17.7681,17.7681,6500.0
2014-06-10 14:25:00,22.67,22.67,22.65,22.65,26600.0,17.7759,17.7759,17.7602,17.7602,26600.0
2014-06-10 14:30:00,22.66,22.67,22.65,22.66,24500.0,17.7681,17.7759,17.7602,17.7681,24500.0
2014-06-10 14:35:00,22.67,22.67,22.64,22.64,46700.0,17.7759,17.7759,17.7524,17.7524,46700.0
2014-06-10 14:40:00,22.64,22.67,22.64,22.66,42000.0,17.7524,17.7759,17.7524,17.7681,42000.0
2014-06-10 14:45:00,22.66,22.67,22.65,22.66,47700.0,17.7681,17.7759,17.7602,17.7681,47700.0
2014-06-10 14:50:00,22.67,22.68,22.66,22.67,27500.0,17.7759,17.7837,17.7681,17.7759,27500.0
2014-06-10 14:55:00,22.68,22.68,22.65,22.65,43100.0,17.7837,17.7837,17.7602,17.7602,43100.0
2014-06-10 15:00:00,22.65,22.67,22.65,22.67,37000.0,17.7602,17.7759,17.7602,17.7759,37000.0
2014-06-10 15:05:00,22.67,22.7,22.66,22.7,30900.0,17.7759,17.7994,17.7681,17.7994,30900.0
2014-06-10 15:10:00,22.7,22.7,22.69,22.69,35300.0,17.7994,17.7994,17.7916,17.7916,35300.0
2014-06-10 15:15:00,22.69,22.73,22.69,22.73,81100.0,17.7916,17.8229,17.7916,17.8229,81100.0
2014-06-10 15:20:00,22.73,22.75,22.72,22.74,39600.0,17.8229,17.8386,17.8151,17.8308,39600.0
2014-06-10 15:25:00,22.74,22.75,22.74,22.75,35000.0,17.8308,17.8386,17.8308,17.8386,35000.0
2014-06-10 15:30:00,22.75,22.78,22.74,22.78,62600.0,17.8386,17.8621,17.8308,17.8621,62600.0
2014-06-10 15:35:00,22.78,22.79,22.77,22.78,83500.0,17.8621,17.87,17.8543,17.8621,83500.0
2014-06-10 15:40:00,22.78,22.81,22.77,22.81,72900.0,17.8621,17.8857,17.8543,17.8857,72900.0
2014-06-10 15:45:00,22.8,22.81,22.73,22.73,266400.0,17.8778,17.8857,17.8229,17.8229,266400.0
2014-06-10 15:50:00,22.74,22.77,22.73,22.73,175700.0,17.8308,17.8543,17.8229,17.8229,175700.0
2014-06-10 15:55:00,22.74,22.78,22.73,22.77,383600.0,17.8308,17.8621,17.8229,17.8543,383600.0
2014-06-11 09:30:00,22.85,22.99,22.85,22.97,134500.0,17.917,18.0268,17.917,18.0111,134500.0
2014-06-11 09:35:00,22.98,23.02,22.97,23.02,92100.0,18.019,18.0503,18.0111,18.0503,92100.0
2014-06-11 09:40:00,23.02,23.07,22.99,23.05,171000.0,18.0503,18.0895,18.0268,18.0739,171000.0
2014-06-11 09:45:00,23.06,23.06,22.97,22.97,108000.0,18.0817,18.0817,18.0111,18.0111,108000.0
2014-06-11 09:50:00,22.97,23.04,22.96,23.0,57900.0,18.0111,18.066,18.0033,18.0346,57900.0
2014-06-11 09:55:00,23.0,23.06,22.99,23.04,62300.0,18.0346,18.0817,18.0268,18.066,62300.0
2014-06-11 10:00:00,23.05,23.17,23.04,23.14,133400.0,18.0739,18.1679,18.066,18.1444,133400.0
2014-06-11 10:05:00,23.14,23.17,23.12,23.14,130800.0,18.1444,18.1679,18.1287,18.1444,130800.0
2014-06-11 10:10:00,23.14,23.14,23.05,23.08,114500.0,18.1444,18.1444,18.0739,18.0974,114500.0
2014-06-11 10:15:00,23.08,23.1,23.0,23.0,166600.0,18.0974,18.1131,18.0346,18.0346,166600.0
2014-06-11 10:20:00,23.0,23.05,23.0,23.04,63300.0,18.0346,18.0739,18.0346,18.066,63300.0
2014-06-11 10:25:00,23.04,23.06,23.01,23.04,56800.0,18.066,18.0817,18.0425,18.066,56800.0
2014-06-11 10:30:00,23.04,23.04,23.0,23.01,46100.0,18.066,18.066,18.0346,18.0425,46100.0
2014-06-11 10:35:00,23.01,23.05,23.0,23.04,54500.0,18.0425,18.0739,18.0346,18.066,54500.0
2014-06-11 10:40:00,23.04,23.1,23.04,23.1,47500.0,18.066,18.1131,18.066,18.1131,47500.0
2014-06-11 10:45:00,23.09,23.1,23.04,23.07,51100.0,18.1052,18.1131,18.066,18.0895,51100.0
2014-06-11 10:50:00,23.07,23.11,23.06,23.09,47900.0,18.0895,18.1209,18.0817,18.1052,47900.0
2014-06-11 10:55:00,23.09,23.11,23.08,23.1,43900.0,18.1052,18.1209,18.0974,18.1131,43900.0
2014-06-11 11:00:00,23.09,23.13,23.08,23.12,62900.0,18.1052,18.1366,18.0974,18.1287,62900.0
2014-06-11 11:05:00,23.12,23.14,23.08,23.09,57100.0,18.1287,18.1444,18.0974,18.1052,57100.0
2014-06-11 11:10:00,23.08,23.13,23.08,23.12,47000.0,18.0974,18.1366,18.0974,18.1287,47000.0
2014-06-11 11:15:00,23.13,23.14,23.12,23.14,62100.0,18.1366,18.1444,18.1287,18.1444,62100.0
2014-06-11 11:20:00,23.14,23.17,23.14,23.15,86000.0,18.1444,18.1679,18.1444,18.1523,86000.0
2014-06-11 11:25:00,23.16,23.16,23.15,23.16,26700.0,18.1601,18.1601,18.1523,18.1601,26700.0
2014-06-11 11:30:00,23.16,23.19,23.11,23.18,95800.0,18.1601,18.1836,18.1209,18.1758,95800.0
2014-06-11 11:35:00,23.19,23.19,23.15,23.18,50800.0,18.1836,18.1836,18.1523,18.1758,50800.0
2014-06-11 11:40:00,23.18,23.19,23.17,23.17,38900.0,18.1758,18.1836,18.1679,18.1679,38900.0
2014-06-11 11:45:00,23.18,23.18,23.16,23.18,55100.0,18.1758,18.1758,18.1601,18.1758,55100.0
2014-06-11 11:50:00,23.18,23.18,23.15,23.16,31500.0,18.1758,18.1758,18.1523,18.1601,31500.0
2014-06-11 11:55:00,23.16,23.18,23.15,23.17,36800.0,18.1601,18.1758,18.1523,18.1679,36800.0
2014-06-11 12:00:00,23.17,23.18,23.14,23.15,25400.0,18.1679,18.1758,18.1444,18.1523,25400.0
2014-06-11 12:05:00,23.14,23.19,23.14,23.19,36700.0,18.1444,18.1836,18.1444,18.1836,36700.0
2014-06-11 12:10:00,23.19,23.19,23.16,23.16,47000.0,18.1836,18.1836,18.1601,18.1601,47000.0
2014-06-11 12:15:00,23.16,23.16,23.09,23.09,43000.0,18.1601,18.1601,18.1052,18.1052,43000.0
2014-06-11 12:20:00,23.09,23.09,22.98,23.0,106400.0,18.1052,18.1052,18.019,18.0346,106400.0
2014-06-11 12:25:00,22.99,23.05,22.99,23.04,47800.0,18.0268,18.0739,18.0268,18.066,47800.0
2014-06-11 12:30:00,23.03,23.03,22.99,23.01,58900.0,18.0582,18.0582,18.0268,18.0425,58900.0
2014-06-11 12:35:00,23.01,23.02,22.91,22.92,49500.0,18.0425,18.0503,17.9641,17.9719,49500.0
2014-06-11 12:40:00,22.91,22.98,22.9,22.93,58000.0,17.9641,18.019,17.9562,17.9798,58000.0
2014-06-11 12:45:00,22.92,22.93,22.89,22.9,35300.0,17.9719,17.9798,17.9484,17.9562,35300.0
2014-06-11 12:50:00,22.91,22.94,22.87,22.94,64800.0,17.9641,17.9876,17.9327,17.9876,64800.0
2014-06-11 12:55:00,22.94,22.96,22.94,22.96,35800.0,17.9876,18.0033,17.9876,18.0033,35800.0
2014-06-11 13:00:00,22.95,22.95,22.89,22.89,82700.0,17.9954,17.9954,17.9484,17.9484,82700.0
2014-06-11 13:05:00,22.89,22.89,22.87,22.87,29800.0,17.9484,17.9484,17.9327,17.9327,29800.0
2014-06-11 13:10:00,22.87,22.88,22.87,22.88,22300.0,17.9327,17.9406,17.9327,17.9406,22300.0
2014-06-11 13:15:00,22.88,22.91,22.87,22.91,27700.0,17.9406,17.9641,17.9327,17.9641,27700.0
2014-06-11 13:20:00,22.91,22.92,22.89,22.91,33800.0,17.9641,17.9719,17.9484,17.9641,33800.0
2014-06-11 13:25:00,22.91,22.97,22.91,22.94,32400.0,17.9641,18.0111,17.9641,17.9876,32400.0
2014-06-11 13:30:00,22.93,22.95,22.92,22.94,19600.0,17.9798,17.9954,17.9719,17.9876,19600.0
2014-06-11 13:35:00,22.93,22.94,22.92,22.94,18000.0,17.9798,17.9876,17.9719,17.9876,18000.0
2014-06-11 13:40:00,22.94,22.94,22.93,22.94,13000.0,17.9876,17.9876,17.9798,17.9876,13000.0
2014-06-11 13:45:00,22.95,22.97,22.93,22.93,43100.0,17.9954,18.0111,17.9798,17.9798,43100.0
2014-06-11 13:50:00,22.94,22.98,22.93,22.97,33200.0,17.9876,18.019,17.9798,18.0111,33200.0
2014-06-11 13:55:00,22.97,22.99,22.95,22.95,25600.0,18.0111,18.0268,17.9954,17.9954,25600.0
2014-06-11 14:00:00,22.96,22.98,22.95,22.98,28800.0,18.0033,18.019,17.9954,18.019,28800.0
2014-06-11 14:05:00,22.98,23.0,22.95,23.0,26000.0,18.019,18.0346,17.9954,18.0346,26000.0
2014-06-11 14:10:00,22.99,23.0,22.97,22.99,52300.0,18.0268,18.0346,18.0111,18.0268,52300.0
2014-06-11 14:15:00,22.98,23.03,22.98,23.03,31000.0,18.019,18.0582,18.019,18.0582,31000.0
2014-06-11 14:20:00,23.04,23.07,23.04,23.07,43600.0,18.066,18.0895,18.066,18.0895,43600.0
2014-06-11 14:25:00,23.07,23.07,23.01,23.04,55100.0,18.0895,18.0895,18.0425,18.066,55100.0
2014-06-11 14:30:00,23.04,23.06,23.01,23.01,31700.0,18.066,18.0817,18.0425,18.0425,31700.0
2014-06-11 14:35:00,23.02,23.03,23.0,23.0,39100.0,18.0503,18.0582,18.0346,18.0346,39100.0
2014-06-11 14:40:00,23.0,23.04,23.0,23.04,28100.0,18.0346,18.066,18.0346,18.066,28100.0
2014-06-11 14:45:00,23.03,23.04,23.01,23.03,47300.0,18.0582,18.066,18.0425,18.0582,47300.0
2014-06-11 14:50:00,23.03,23.04,23.01,23.01,56300.0,18.0582,18.066,18.0425,18.0425,56300.0
2014-06-11 14:55:00,23.02,23.02,23.0,23.01,38100.0,18.0503,18.0503,18.0346,18.0425,38100.0
2014-06-11 15:00:00,23.02,23.04,23.01,23.04,33600.0,18.0503,18.066,18.0425,18.066,33600.0
2014-06-11 15:05:00,23.04,23.06,23.02,23.05,43200.0,18.066,18.0817,18.0503,18.0739,43200.0
2014-06-11 15:10:00,23.04,23.07,23.04,23.07,52200.0,18.066,18.0895,18.066,18.0895,52200.0
2014-06-11 15:15:00,23.07,23.08,23.05,23.08,50400.0,18.0895,18.0974,18.0739,18.0974,50400.0
2014-06-11 15:20:00,23.07,23.09,23.07,23.08,33100.0,18.0895,18.1052,18.0895,18.0974,33100.0
2014-06-11 15:25:00,23.08,23.09,23.08,23.09,29900.0,18.0974,18.1052,18.0974,18.1052,29900.0
2014-06-11 15:30:00,23.09,23.11,23.06,23.08,106600.0,18.1052,18.1209,18.0817,18.0974,106600.0
2014-06-11 15:35:00,23.08,23.09,23.05,23.05,100000.0,18.0974,18.1052,18.0739,18.0739,100000.0
2014-06-11 15:40:00,23.06,23.07,23.02,23.02,119200.0,18.0817,18.0895,18.0503,18.0503,119200.0
2014-06-11 15:45:00,23.02,23.09,23.02,23.09,108700.0,18.0503,18.1052,18.0503,18.1052,108700.0
2014-06-11 15:50:00,23.08,23.1,23.07,23.07,132000.0,18.0974,18.1131,18.0895,18.0895,132000.0
2014-06-11 15:55:00,23.07,23.1,23.05,23.09,489200.0,18.0895,18.1131,18.0739,18.1052,489200.0
2014-06-12 09:30:00,23.1,23.18,23.07,23.16,200200.0,18.1131,18.1758,18.0895,18.1601,200200.0
2014-06-12 09:35:00,23.17,23.35,23.17,23.28,172400.0,18.1679,18.3091,18.1679,18.2542,172400.0
2014-06-12 09:40:00,23.28,23.39,23.26,23.37,102000.0,18.2542,18.3405,18.2385,18.3248,102000.0
2014-06-12 09:45:00,23.38,23.4,23.31,23.33,60100.0,18.3326,18.3483,18.2777,18.2934,60100.0
2014-06-12 09:50:00,23.32,23.35,23.32,23.33,28400.0,18.2856,18.3091,18.2856,18.2934,28400.0
2014-06-12 09:55:00,23.34,23.39,23.32,23.33,56400.0,18.3012,18.3405,18.2856,18.2934,56400.0
2014-06-12 10:00:00,23.33,23.33,23.28,23.3,51200.0,18.2934,18.2934,18.2542,18.2699,51200.0
2014-06-12 10:05:00,23.29,23.3,23.22,23.23,165200.0,18.262,18.2699,18.2072,18.215,165200.0
2014-06-12 10:10:00,23.23,23.28,23.22,23.23,73600.0,18.215,18.2542,18.2072,18.215,73600.0
2014-06-12 10:15:00,23.24,23.33,23.23,23.29,109400.0,18.2228,18.2934,18.215,18.262,109400.0
2014-06-12 10:20:00,23.3,23.31,23.26,23.27,91000.0,18.2699,18.2777,18.2385,18.2464,91000.0
2014-06-12 10:25:00,23.28,23.34,23.25,23.33,159400.0,18.2542,18.3012,18.2307,18.2934,159400.0
2014-06-12 10:30:00,23.34,23.38,23.32,23.38,99400.0,18.3012,18.3326,18.2856,18.3326,99400.0
2014-06-12 10:35:00,23.37,23.4,23.36,23.37,111300.0,18.3248,18.3483,18.3169,18.3248,111300.0
2014-06-12 10:40:00,23.38,23.45,23.38,23.41,130800.0,18.3326,18.3875,18.3326,18.3561,130800.0
2014-06-12 10:45:00,23.42,23.43,23.38,23.39,83600.0,18.364,18.3718,18.3326,18.3405,83600.0
2014-06-12 10:50:00,23.39,23.46,23.33,23.34,140100.0,18.3405,18.3953,18.2934,18.3012,140100.0
2014-06-12 10:55:00,23.34,23.37,23.29,23.36,40900.0,18.3012,18.3248,18.262,18.3169,40900.0
2014-06-12 11:00:00,23.37,23.37,23.25,23.26,79800.0,18.3248,18.3248,18.2307,18.2385,79800.0
2014-06-12 11:05:00,23.26,23.3,23.24,23.28,69100.0,18.2385,18.2699,18.2228,18.2542,69100.0
2014-06-12 11:10:00,23.27,23.3,23.26,23.29,49000.0,18.2464,18.2699,18.2385,18.262,49000.0
2014-06-12 11:15:00,23.29,23.3,23.26,23.28,38000.0,18.262,18.2699,18.2385,18.2542,38000.0
2014-06-12 11:20:00,23.28,23.31,23.28,23.3,58200.0,18.2542,18.2777,18.2542,18.2699,58200.0
2014-06-12 11:25:00,23.3,23.35,23.29,23.32,47500.0,18.2699,18.3091,18.262,18.2856,47500.0
2014-06-12 11:30:00,23.33,23.34,23.28,23.29,75100.0,18.2934,18.3012,18.2542,18.262,75100.0
2014-06-12 11:35:00,23.29,23.29,23.27,23.28,15300.0,18.262,18.262,18.2464,18.2542,15300.0
2014-06-12 11:40:00,23.29,23.32,23.26,23.3,40200.0,18.262,18.2856,18.2385,18.2699,40200.0
2014-06-12 11:45:00,23.3,23.34,23.3,23.32,17400.0,18.2699,18.3012,18.2699,18.2856,17400.0
2014-06-12 11:50:00,23.32,23.34,23.29,23.33,40200.0,18.2856,18.3012,18.262,18.2934,40200.0
2014-06-12 11:55:00,23.34,23.34,23.3,23.32,25500.0,18.3012,18.3012,18.2699,18.2856,25500.0
2014-06-12 12:00:00,23.31,23.35,23.31,23.32,20800.0,18.2777,18.3091,18.2777,18.2856,20800.0
2014-06-12 12:05:00,23.33,23.43,23.33,23.43,86100.0,18.2934,18.3718,18.2934,18.3718,86100.0
2014-06-12 12:10:00,23.43,23.46,23.42,23.46,66800.0,18.3718,18.3953,18.364,18.3953,66800.0
2014-06-12 12:15:00,23.46,23.46,23.38,23.39,39600.0,18.3953,18.3953,18.3326,18.3405,39600.0
2014-06-12 12:20:00,23.39,23.42,23.39,23.39,40300.0,18.3405,18.364,18.3405,18.3405,40300.0
2014-06-12 12:25:00,23.39,23.39,23.35,23.36,54300.0,18.3405,18.3405,18.3091,18.3169,54300.0
2014-06-12 12:30:00,23.36,23.41,23.35,23.38,49600.0,18.3169,18.3561,18.3091,18.3326,49600.0
2014-06-12 12:35:00,23.38,23.42,23.37,23.39,41300.0,18.3326,18.364,18.3248,18.3405,41300.0
2014-06-12 12:40:00,23.38,23.41,23.35,23.4,31300.0,18.3326,18.3561,18.3091,18.3483,31300.0
2014-06-12 12:45:00,23.41,23.41,23.39,23.41,51100.0,18.3561,18.3561,18.3405,18.3561,51100.0
2014-06-12 12:50:00,23.41,23.41,23.35,23.4,121000.0,18.3561,18.3561,18.3091,18.3483,121000.0
2014-06-12 12:55:00,23.4,23.41,23.38,23.39,44800.0,18.3483,18.3561,18.3326,18.3405,44800.0
2014-06-12 13:00:00,23.4,23.41,23.37,23.37,68900.0,18.3483,18.3561,18.3248,18.3248,68900.0
2014-06-12 13:05:00,23.38,23.41,23.38,23.38,41400.0,18.3326,18.3561,18.3326,18.3326,41400.0
2014-06-12 13:10:00,23.39,23.42,23.39,23.42,51700.0,18.3405,18.364,18.3405,18.364,51700.0
2014-06-12 13:15:00,23.41,23.45,23.41,23.43,69200.0,18.3561,18.3875,18.3561,18.3718,69200.0
2014-06-12 13:20:00,23.42,23.43,23.38,23.42,47800.0,18.364,18.3718,18.3326,18.364,47800.0
2014-06-12 13:25:00,23.43,23.45,23.41,23.41,32400.0,18.3718,18.3875,18.3561,18.3561,32400.0
2014-06-12 13:30:00,23.42,23.44,23.4,23.43,26200.0,18.364,18.3797,18.3483,18.3718,26200.0
2014-06-12 13:35:00,23.44,23.44,23.42,23.44,15800.0,18.3797,18.3797,18.364,18.3797,15800.0
2014-06-12 13:40:00,23.44,23.45,23.42,23.43,21600.0,18.3797,18.3875,18.364,18.3718,21600.0
2014-06-12 13:45:00,23.43,23.44,23.4,23.42,34700.0,18.3718,18.3797,18.3483,18.364,34700.0
2014-06-12 13:50:00,23.42,23.42,23.38,23.38,43400.0,18.364,18.364,18.3326,18.3326,43400.0
2014-06-12 13:55:00,23.39,23.39,23.33,23.34,123900.0,18.3405,18.3405,18.2934,18.3012,123900.0
2014-06-12 14:00:00,23.35,23.35,23.24,23.25,113200.0,18.3091,18.3091,18.2228,18.2307,113200.0
2014-06-12 14:05:00,23.25,23.27,23.24,23.25,80700.0,18.2307,18.2464,18.2228,18.2307,80700.0
2014-06-12 14:10:00,23.25,23.25,23.21,23.23,59900.0,18.2307,18.2307,18.1993,18.215,59900.0
2014-06-12 14:15:00,23.23,23.26,23.22,23.25,113100.0,18.215,18.2385,18.2072,18.2307,113100.0
2014-06-12 14:20:00,23.25,23.3,23.25,23.3,56700.0,18.2307,18.2699,18.2307,18.2699,56700.0
2014-06-12 14:25:00,23.3,23.34,23.3,23.33,40900.0,18.2699,18.3012,18.2699,18.2934,40900.0
2014-06-12 14:30:00,23.33,23.34,23.31,23.32,24400.0,18.2934,18.3012,18.2777,18.2856,24400.0
2014-06-12 14:35:00,23.32,23.33,23.31,23.31,25800.0,18.2856,18.2934,18.2777,18.2777,25800.0
2014-06-12 14:40:00,23.32,23.34,23.32,23.33,19900.0,18.2856,18.3012,18.2856,18.2934,19900.0
2014-06-12 14:45:00,23.33,23.35,23.32,23.34,52400.0,18.2934,18.3091,18.2856,18.3012,52400.0
2014-06-12 14:50:00,23.33,23.34,23.31,23.33,19900.0,18.2934,18.3012,18.2777,18.2934,19900.0
2014-06-12 14:55:00,23.32,23.35,23.32,23.34,13900.0,18.2856,18.3091,18.2856,18.3012,13900.0
2014-06-12 15:00:00,23.33,23.35,23.32,23.33,23100.0,18.2934,18.3091,18.2856,18.2934,23100.0
2014-06-12 15:05:00,23.33,23.35,23.29,23.29,61100.0,18.2934,18.3091,18.262,18.262,61100.0
2014-06-12 15:10:00,23.29,23.32,23.28,23.31,27200.0,18.262,18.2856,18.2542,18.2777,27200.0
2014-06-12 15:15:00,23.31,23.34,23.31,23.34,23600.0,18.2777,18.3012,18.2777,18.3012,23600.0
2014-06-12 15:20:00,23.34,23.35,23.33,23.34,47400.0,18.3012,18.3091,18.2934,18.3012,47400.0
2014-06-12 15:25:00,23.33,23.35,23.31,23.31,97000.0,18.2934,18.3091,18.2777,18.2777,97000.0
2014-06-12 15:30:00,23.31,23.32,23.27,23.27,83500.0,18.2777,18.2856,18.2464,18.2464,83500.0
2014-06-12 15:35:00,23.28,23.29,23.27,23.28,46500.0,18.2542,18.262,18.2464,18.2542,46500.0
2014-06-12 15:40:00,23.29,23.29,23.25,23.25,114700.0,18.262,18.262,18.2307,18.2307,114700.0
2014-06-12 15:45:00,23.26,23.3,23.25,23.3,139700.0,18.2385,18.2699,18.2307,18.2699,139700.0
2014-06-12 15:50:00,23.3,23.32,23.3,23.31,110800.0,18.2699,18.2856,18.2699,18.2777,110800.0
2014-06-12 15:55:00,23.32,23.33,23.28,23.31,392500.0,18.2856,18.2934,18.2542,18.2777,392500.0
2014-06-13 09:30:00,23.24,23.35,23.22,23.35,97000.0,18.2228,18.3091,18.2072,18.3091,97000.0
2014-06-13 09:35:00,23.34,23.34,23.26,23.3,38100.0,18.3012,18.3012,18.2385,18.2699,38100.0
2014-06-13 09:40:00,23.3,23.4,23.24,23.27,64400.0,18.2699,18.3483,18.2228,18.2464,64400.0
2014-06-13 09:45:00,23.27,23.3,23.17,23.17,120700.0,18.2464,18.2699,18.1679,18.1679,120700.0
2014-06-13 09:50:00,23.18,23.22,23.14,23.18,48700.0,18.1758,18.2072,18.1444,18.1758,48700.0
2014-06-13 09:55:00,23.17,23.21,23.12,23.13,70800.0,18.1679,18.1993,18.1287,18.1366,70800.0
2014-06-13 10:00:00,23.13,23.14,23.02,23.09,77200.0,18.1366,18.1444,18.0503,18.1052,77200.0
2014-06-13 10:05:00,23.08,23.08,22.91,22.94,70200.0,18.0974,18.0974,17.9641,17.9876,70200.0
2014-06-13 10:10:00,22.93,23.04,22.93,22.99,66100.0,17.9798,18.066,17.9798,18.0268,66100.0
2014-06-13 10:15:00,23.0,23.08,22.99,23.06,70700.0,18.0346,18.0974,18.0268,18.0817,70700.0
2014-06-13 10:20:00,23.07,23.08,23.0,23.04,161500.0,18.0895,18.0974,18.0346,18.066,161500.0
2014-06-13 10:25:00,23.05,23.05,23.0,23.05,62600.0,18.0739,18.0739,18.0346,18.0739,62600.0
2014-06-13 10:30:00,23.06,23.09,23.03,23.08,61900.0,18.0817,18.1052,18.0582,18.0974,61900.0
2014-06-13 10:35:00,23.09,23.12,23.09,23.11,28100.0,18.1052,18.1287,18.1052,18.1209,28100.0
2014-06-13 10:40:00,23.1,23.14,23.09,23.14,23800.0,18.1131,18.1444,18.1052,18.1444,23800.0
2014-06-13 10:45:00,23.14,23.18,23.13,23.18,22200.0,18.1444,18.1758,18.1366,18.1758,22200.0
2014-06-13 10:50:00,23.18,23.2,23.17,23.19,17100.0,18.1758,18.1915,18.1679,18.1836,17100.0
2014-06-13 10:55:00,23.19,23.24,23.18,23.24,50000.0,18.1836,18.2228,18.1758,18.2228,50000.0
2014-06-13 11:00:00,23.24,23.25,23.15,23.19,60300.0,18.2228,18.2307,18.1523,18.1836,60300.0
2014-06-13 11:05:00,23.2,23.23,23.2,23.22,13100.0,18.1915,18.215,18.1915,18.2072,13100.0
2014-06-13 11:10:00,23.22,23.24,23.15,23.15,37600.0,18.2072,18.2228,18.1523,18.1523,37600.0
2014-06-13 11:15:00,23.16,23.18,23.15,23.16,16700.0,18.1601,18.1758,18.1523,18.1601,16700.0
2014-06-13 11:20:00,23.17,23.17,23.12,23.13,36100.0,18.1679,18.1679,18.1287,18.1366,36100.0
2014-06-13 11:25:00,23.14,23.19,23.14,23.19,32500.0,18.1444,18.1836,18.1444,18.1836,32500.0
2014-06-13 11:30:00,23.19,23.2,23.16,23.17,26600.0,18.1836,18.1915,18.1601,18.1679,26600.0
2014-06-13 11:35:00,23.17,23.21,23.16,23.21,19600.0,18.1679,18.1993,18.1601,18.1993,19600.0
2014-06-13 11:40:00,23.21,23.23,23.17,23.18,34900.0,18.1993,18.215,18.1679,18.1758,34900.0
2014-06-13 11:45:00,23.17,23.18,23.15,23.17,26100.0,18.1679,18.1758,18.1523,18.1679,26100.0
2014-06-13 11:50:00,23.18,23.2,23.17,23.2,13400.0,18.1758,18.1915,18.1679,18.1915,13400.0
2014-06-13 11:55:00,23.19,23.2,23.14,23.14,47500.0,18.1836,18.1915,18.1444,18.1444,47500.0
2014-06-13 12:00:00,23.14,23.16,23.12,23.12,26500.0,18.1444,18.1601,18.1287,18.1287,26500.0
2014-06-13 12:05:00,23.12,23.14,23.11,23.12,32400.0,18.1287,18.1444,18.1209,18.1287,32400.0
2014-06-13 12:10:00,23.12,23.15,23.12,23.14,32600.0,18.1287,18.1523,18.1287,18.1444,32600.0
2014-06-13 12:15:00,23.14,23.17,23.13,23.16,16700.0,18.1444,18.1679,18.1366,18.1601,16700.0
2014-06-13 12:20:00,23.17,23.2,23.16,23.16,28900.0,18.1679,18.1915,18.1601,18.1601,28900.0
2014-06-13 12:25:00,23.16,23.19,23.16,23.19,18900.0,18.1601,18.1836,18.1601,18.1836,18900.0
2014-06-13 12:30:00,23.19,23.2,23.18,23.19,12600.0,18.1836,18.1915,18.1758,18.1836,12600.0
2014-06-13 12:35:00,23.19,23.21,23.16,23.19,32000.0,18.1836,18.1993,18.1601,18.1836,32000.0
2014-06-13 12:40:00,23.18,23.23,23.18,23.23,28000.0,18.1758,18.215,18.1758,18.215,28000.0
2014-06-13 12:45:00,23.23,23.29,23.22,23.22,37800.0,18.215,18.262,18.2072,18.2072,37800.0
2014-06-13 12:50:00,23.23,23.29,23.22,23.26,31200.0,18.215,18.262,18.2072,18.2385,31200.0
2014-06-13 12:55:00,23.27,23.28,23.21,23.21,36200.0,18.2464,18.2542,18.1993,18.1993,36200.0
2014-06-13 13:00:00,23.22,23.24,23.2,23.23,38400.0,18.2072,18.2228,18.1915,18.215,38400.0
2014-06-13 13:05:00,23.23,23.25,23.22,23.25,22800.0,18.215,18.2307,18.2072,18.2307,22800.0
2014-06-13 13:10:00,23.24,23.25,23.22,23.23,19600.0,18.2228,18.2307,18.2072,18.215,19600.0
2014-06-13 13:15:00,23.24,23.26,23.23,23.25,18600.0,18.2228,18.2385,18.215,18.2307,18600.0
2014-06-13 13:20:00,23.25,23.26,23.23,23.23,25700.0,18.2307,18.2385,18.215,18.215,25700.0
2014-06-13 13:25:00,23.23,23.3,23.23,23.28,32700.0,18.215,18.2699,18.215,18.2542,32700.0
2014-06-13 13:30:00,23.27,23.31,23.27,23.29,50000.0,18.2464,18.2777,18.2464,18.262,50000.0
2014-06-13 13:35:00,23.29,23.32,23.28,23.32,18400.0,18.262,18.2856,18.2542,18.2856,18400.0
2014-06-13 13:40:00,23.31,23.32,23.28,23.28,34800.0,18.2777,18.2856,18.2542,18.2542,34800.0
2014-06-13 13:45:00,23.29,23.3,23.27,23.29,22000.0,18.262,18.2699,18.2464,18.262,22000.0
2014-06-13 13:50:00,23.29,23.31,23.28,23.29,67500.0,18.262,18.2777,18.2542,18.262,67500.0
2014-06-13 13:55:00,23.29,23.29,23.26,23.27,28400.0,18.262,18.262,18.2385,18.2464,28400.0
2014-06-13 14:00:00,23.27,23.32,23.27,23.32,45200.0,18.2464,18.2856,18.2464,18.2856,45200.0
2014-06-13 14:05:00,23.31,23.39,23.31,23.38,35900.0,18.2777,18.3405,18.2777,18.3326,35900.0
2014-06-13 14:10:00,23.38,23.39,23.35,23.39,36800.0,18.3326,18.3405,18.3091,18.3405,36800.0
2014-06-13 14:15:00,23.39,23.39,23.35,23.38,60100.0,18.3405,18.3405,18.3091,18.3326,60100.0
2014-06-13 14:20:00,23.38,23.4,23.36,23.4,58500.0,18.3326,18.3483,18.3169,18.3483,58500.0
2014-06-13 14:25:00,23.39,23.39,23.36,23.39,48900.0,18.3405,18.3405,18.3169,18.3405,48900.0
2014-06-13 14:30:00,23.39,23.4,23.36,23.38,30900.0,18.3405,18.3483,18.3169,18.3326,30900.0
2014-06-13 14:35:00,23.37,23.42,23.37,23.42,31300.0,18.3248,18.364,18.3248,18.364,31300.0
2014-06-13 14:40:00,23.42,23.44,23.41,23.44,40900.0,18.364,18.3797,18.3561,18.3797,40900.0
2014-06-13 14:45:00,23.44,23.44,23.4,23.43,88300.0,18.3797,18.3797,18.3483,18.3718,88300.0
2014-06-13 14:50:00,23.43,23.43,23.39,23.41,56900.0,18.3718,18.3718,18.3405,18.3561,56900.0
2014-06-13 14:55:00,23.42,23.43,23.39,23.42,51200.0,18.364,18.3718,18.3405,18.364,51200.0
2014-06-13 15:00:00,23.43,23.44,23.41,23.42,51300.0,18.3718,18.3797,18.3561,18.364,51300.0
2014-06-13 15:05:00,23.42,23.44,23.42,23.44,79400.0,18.364,18.3797,18.364,18.3797,79400.0
2014-06-13 15:10:00,23.42,23.45,23.42,23.45,34700.0,18.364,18.3875,18.364,18.3875,34700.0
2014-06-13 15:15:00,23.44,23.46,23.43,23.45,54400.0,18.3797,18.3953,18.3718,18.3875,54400.0
2014-06-13 15:20:00,23.46,23.48,23.45,23.48,64400.0,18.3953,18.411,18.3875,18.411,64400.0
2014-06-13 15:25:00,23.48,23.48,23.41,23.43,127800.0,18.411,18.411,18.3561,18.3718,127800.0
2014-06-13 15:30:00,23.43,23.45,23.34,23.34,212300.0,18.3718,18.3875,18.3012,18.3012,212300.0
2014-06-13 15:35:00,23.36,23.4,23.35,23.4,102600.0,18.3169,18.3483,18.3091,18.3483,102600.0
2014-06-13 15:40:00,23.4,23.41,23.37,23.39,86200.0,18.3483,18.3561,18.3248,18.3405,86200.0
2014-06-13 15:45:00,23.39,23.41,23.38,23.41,65800.0,18.3405,18.3561,18.3326,18.3561,65800.0
2014-06-13 15:50:00,23.41,23.44,23.36,23.37,147900.0,18.3561,18.3797,18.3169,18.3248,147900.0
2014-06-13 15:55:00,23.37,23.41,23.35,23.4,332200.0,18.3248,18.3561,18.3091,18.3483,332200.0
2014-06-16 09:30:00,23.5,23.52,23.45,23.48,84000.0,18.4267,18.4424,18.3875,18.411,84000.0
2014-06-16 09:35:00,23.47,23.51,23.37,23.38,73900.0,18.4032,18.4345,18.3248,18.3326,73900.0
2014-06-16 09:40:00,23.38,23.39,23.29,23.38,54700.0,18.3326,18.3405,18.262,18.3326,54700.0
2014-06-16 09:45:00,23.38,23.4,23.31,23.37,42800.0,18.3326,18.3483,18.2777,18.3248,42800.0
2014-06-16 09:50:00,23.38,23.46,23.38,23.42,35800.0,18.3326,18.3953,18.3326,18.364,35800.0
2014-06-16 09:55:00,23.42,23.43,23.37,23.38,102700.0,18.364,18.3718,18.3248,18.3326,102700.0
2014-06-16 10:00:00,23.38,23.41,23.35,23.41,32600.0,18.3326,18.3561,18.3091,18.3561,32600.0
2014-06-16 10:05:00,23.42,23.42,23.28,23.3,68400.0,18.364,18.364,18.2542,18.2699,68400.0
2014-06-16 10:10:00,23.3,23.3,23.16,23.19,90700.0,18.2699,18.2699,18.1601,18.1836,90700.0
2014-06-16 10:15:00,23.18,23.22,23.12,23.21,95600.0,18.1758,18.2072,18.1287,18.1993,95600.0
2014-06-16 10:20:00,23.22,23.25,23.21,23.23,32700.0,18.2072,18.2307,18.1993,18.215,32700.0
2014-06-16 10:25:00,23.24,23.28,23.2,23.24,51000.0,18.2228,18.2542,18.1915,18.2228,51000.0
2014-06-16 10:30:00,23.24,23.25,23.18,23.2,23000.0,18.2228,18.2307,18.1758,18.1915,23000.0
2014-06-16 10:35:00,23.19,23.26,23.19,23.26,27800.0,18.1836,18.2385,18.1836,18.2385,27800.0
2014-06-16 10:40:00,23.25,23.26,23.22,23.26,22800.0,18.2307,18.2385,18.2072,18.2385,22800.0
2014-06-16 10:45:00,23.25,23.27,23.21,23.21,30800.0,18.2307,18.2464,18.1993,18.1993,30800.0
2014-06-16 10:50:00,23.22,23.23,23.17,23.19,23700.0,18.2072,18.215,18.1679,18.1836,23700.0
2014-06-16 10:55:00,23.2,23.21,23.17,23.17,31400.0,18.1915,18.1993,18.1679,18.1679,31400.0
2014-06-16 11:00:00,23.17,23.2,23.15,23.18,30400.0,18.1679,18.1915,18.1523,18.1758,30400.0
2014-06-16 11:05:00,23.19,23.2,23.15,23.2,63800.0,18.1836,18.1915,18.1523,18.1915,63800.0
2014-06-16 11:10:00,23.19,23.2,23.15,23.17,66100.0,18.1836,18.1915,18.1523,18.1679,66100.0
2014-06-16 11:15:00,23.16,23.19,23.16,23.17,18200.0,18.1601,18.1836,18.1601,18.1679,18200.0
2014-06-16 11:20:00,23.18,23.21,23.16,23.18,29100.0,18.1758,18.1993,18.1601,18.1758,29100.0
2014-06-16 11:25:00,23.18,23.19,23.17,23.19,22600.0,18.1758,18.1836,18.1679,18.1836,22600.0
2014-06-16 11:30:00,23.19,23.19,23.13,23.13,54400.0,18.1836,18.1836,18.1366,18.1366,54400.0
2014-06-16 11:35:00,23.13,23.13,23.1,23.1,68700.0,18.1366,18.1366,18.1131,18.1131,68700.0
2014-06-16 11:40:00,23.1,23.14,23.08,23.14,50400.0,18.1131,18.1444,18.0974,18.1444,50400.0
2014-06-16 11:45:00,23.14,23.14,23.1,23.11,29800.0,18.1444,18.1444,18.1131,18.1209,29800.0
2014-06-16 11:50:00,23.11,23.12,23.09,23.09,35000.0,18.1209,18.1287,18.1052,18.1052,35000.0
2014-06-16 11:55:00,23.09,23.14,23.09,23.12,22500.0,18.1052,18.1444,18.1052,18.1287,22500.0
2014-06-16 12:00:00,23.12,23.13,23.08,23.13,44000.0,18.1287,18.1366,18.0974,18.1366,44000.0
2014-06-16 12:05:00,23.13,23.16,23.13,23.16,20500.0,18.1366,18.1601,18.1366,18.1601,20500.0
2014-06-16 12:10:00,23.17,23.18,23.14,23.14,51500.0,18.1679,18.1758,18.1444,18.1444,51500.0
2014-06-16 12:15:00,23.14,23.15,23.11,23.12,37200.0,18.1444,18.1523,18.1209,18.1287,37200.0
2014-06-16 12:20:00,23.12,23.16,23.11,23.16,23800.0,18.1287,18.1601,18.1209,18.1601,23800.0
2014-06-16 12:25:00,23.16,23.18,23.14,23.17,38100.0,18.1601,18.1758,18.1444,18.1679,38100.0
2014-06-16 12:30:00,23.17,23.18,23.15,23.17,54200.0,18.1679,18.1758,18.1523,18.1679,54200.0
2014-06-16 12:35:00,23.17,23.26,23.17,23.24,52000.0,18.1679,18.2385,18.1679,18.2228,52000.0
2014-06-16 12:40:00,23.24,23.26,23.23,23.26,10700.0,18.2228,18.2385,18.215,18.2385,10700.0
2014-06-16 12:45:00,23.26,23.27,23.24,23.24,10500.0,18.2385,18.2464,18.2228,18.2228,10500.0
2014-06-16 12:50:00,23.25,23.25,23.23,23.23,11600.0,18.2307,18.2307,18.215,18.215,11600.0
2014-06-16 12:55:00,23.23,23.23,23.2,23.21,34400.0,18.215,18.215,18.1915,18.1993,34400.0
2014-06-16 13:00:00,23.21,23.24,23.2,23.24,19000.0,18.1993,18.2228,18.1915,18.2228,19000.0
2014-06-16 13:05:00,23.23,23.25,23.23,23.24,22500.0,18.215,18.2307,18.215,18.2228,22500.0
2014-06-16 13:10:00,23.24,23.25,23.22,23.24,17300.0,18.2228,18.2307,18.2072,18.2228,17300.0
2014-06-16 13:15:00,23.24,23.27,23.23,23.26,48400.0,18.2228,18.2464,18.215,18.2385,48400.0
2014-06-16 13:20:00,23.26,23.28,23.24,23.25,18900.0,18.2385,18.2542,18.2228,18.2307,18900.0
2014-06-16 13:25:00,23.24,23.26,23.23,23.25,27700.0,18.2228,18.2385,18.215,18.2307,27700.0
2014-06-16 13:30:00,23.25,23.26,23.24,23.24,30900.0,18.2307,18.2385,18.2228,18.2228,30900.0
2014-06-16 13:35:00,23.24,23.25,23.2,23.2,24900.0,18.2228,18.2307,18.1915,18.1915,24900.0
2014-06-16 13:40:00,23.21,23.21,23.19,23.19,12100.0,18.1993,18.1993,18.1836,18.1836,12100.0
2014-06-16 13:45:00,23.19,23.2,23.18,23.2,25200.0,18.1836,18.1915,18.1758,18.1915,25200.0
2014-06-16 13:50:00,23.19,23.23,23.19,23.22,32300.0,18.1836,18.215,18.1836,18.2072,32300.0
2014-06-16 13:55:00,23.21,23.21,23.2,23.2,11000.0,18.1993,18.1993,18.1915,18.1915,11000.0
2014-06-16 14:00:00,23.21,23.26,23.2,23.22,44800.0,18.1993,18.2385,18.1915,18.2072,44800.0
2014-06-16 14:05:00,23.23,23.23,23.2,23.21,38800.0,18.215,18.215,18.1915,18.1993,38800.0
2014-06-16 14:10:00,23.21,23.21,23.2,23.2,17900.0,18.1993,18.1993,18.1915,18.1915,17900.0
2014-06-16 14:15:00,23.21,23.27,23.2,23.26,50600.0,18.1993,18.2464,18.1915,18.2385,50600.0
2014-06-16 14:20:00,23.25,23.29,23.25,23.26,47500.0,18.2307,18.262,18.2307,18.2385,47500.0
2014-06-16 14:25:00,23.27,23.27,23.25,23.25,14900.0,18.2464,18.2464,18.2307,18.2307,14900.0
2014-06-16 14:30:00,23.25,23.26,23.2,23.2,39000.0,18.2307,18.2385,18.1915,18.1915,39000.0
2014-06-16 14:35:00,23.21,23.21,23.19,23.19,23900.0,18.1993,18.1993,18.1836,18.1836,23900.0
2014-06-16 14:40:00,23.2,23.2,23.18,23.19,41700.0,18.1915,18.1915,18.1758,18.1836,41700.0
2014-06-16 14:45:00,23.19,23.2,23.17,23.18,28700.0,18.1836,18.1915,18.1679,18.1758,28700.0
2014-06-16 14:50:00,23.18,23.18,23.16,23.17,20800.0,18.1758,18.1758,18.1601,18.1679,20800.0
2014-06-16 14:55:00,23.17,23.17,23.14,23.14,26300.0,18.1679,18.1679,18.1444,18.1444,26300.0
2014-06-16 15:00:00,23.15,23.15,23.07,23.11,94200.0,18.1523,18.1523,18.0895,18.1209,94200.0
2014-06-16 15:05:00,23.11,23.13,23.11,23.13,27200.0,18.1209,18.1366,18.1209,18.1366,27200.0
2014-06-16 15:10:00,23.13,23.17,23.12,23.17,42600.0,18.1366,18.1679,18.1287,18.1679,42600.0
2014-06-16 15:15:00,23.17,23.17,23.15,23.15,41300.0,18.1679,18.1679,18.1523,18.1523,41300.0
2014-06-16 15:20:00,23.15,23.18,23.13,23.17,47400.0,18.1523,18.1758,18.1366,18.1679,47400.0
2014-06-16 15:25:00,23.17,23.19,23.17,23.19,85200.0,18.1679,18.1836,18.1679,18.1836,85200.0
2014-06-16 15:30:00,23.18,23.19,23.15,23.18,64200.0,18.1758,18.1836,18.1523,18.1758,64200.0
2014-06-16 15:35:00,23.18,23.19,23.16,23.19,70500.0,18.1758,18.1836,18.1601,18.1836,70500.0
2014-06-16 15:40:00,23.19,23.21,23.18,23.21,92900.0,18.1836,18.1993,18.1758,18.1993,92900.0
2014-06-16 15:45:00,23.21,23.22,23.17,23.18,111400.0,18.1993,18.2072,18.1679,18.1758,111400.0
2014-06-16 15:50:00,23.17,23.19,23.15,23.18,103200.0,18.1679,18.1836,18.1523,18.1758,103200.0
2014-06-16 15:55:00,23.18,23.18,23.15,23.17,262200.0,18.1758,18.1758,18.1523,18.1679,262200.0
2014-06-17 09:30:00,22.99,23.06,22.94,22.98,125300.0,18.0268,18.0817,17.9876,18.019,125300.0
2014-06-17 09:35:00,22.97,23.05,22.89,23.04,88400.0,18.0111,18.0739,17.9484,18.066,88400.0
2014-06-17 09:40:00,23.05,23.14,23.0,23.01,78700.0,18.0739,18.1444,18.0346,18.0425,78700.0
2014-06-17 09:45:00,23.0,23.09,22.95,22.98,44400.0,18.0346,18.1052,17.9954,18.019,44400.0
2014-06-17 09:50:00,22.97,23.03,22.95,23.03,36600.0,18.0111,18.0582,17.9954,18.0582,36600.0
2014-06-17 09:55:00,23.03,23.11,23.01,23.1,78400.0,18.0582,18.1209,18.0425,18.1131,78400.0
2014-06-17 10:00:00,23.11,23.16,23.05,23.09,53800.0,18.1209,18.1601,18.0739,18.1052,53800.0
2014-06-17 10:05:00,23.09,23.12,23.04,23.06,54200.0,18.1052,18.1287,18.066,18.0817,54200.0
2014-06-17 10:10:00,23.06,23.11,23.03,23.03,49400.0,18.0817,18.1209,18.0582,18.0582,49400.0
2014-06-17 10:15:00,23.03,23.13,23.02,23.11,49600.0,18.0582,18.1366,18.0503,18.1209,49600.0
2014-06-17 10:20:00,23.11,23.12,23.04,23.09,56500.0,18.1209,18.1287,18.066,18.1052,56500.0
2014-06-17 10:25:00,23.08,23.11,23.08,23.09,34400.0,18.0974,18.1209,18.0974,18.1052,34400.0
2014-06-17 10:30:00,23.1,23.14,23.09,23.14,48400.0,18.1131,18.1444,18.1052,18.1444,48400.0
2014-06-17 10:35:00,23.14,23.14,23.12,23.14,38200.0,18.1444,18.1444,18.1287,18.1444,38200.0
2014-06-17 10:40:00,23.14,23.22,23.14,23.19,68200.0,18.1444,18.2072,18.1444,18.1836,68200.0
2014-06-17 10:45:00,23.18,23.27,23.18,23.24,89300.0,18.1758,18.2464,18.1758,18.2228,89300.0
2014-06-17 10:50:00,23.24,23.28,23.23,23.28,57700.0,18.2228,18.2542,18.215,18.2542,57700.0
2014-06-17 10:55:00,23.27,23.35,23.26,23.28,82200.0,18.2464,18.3091,18.2385,18.2542,82200.0
2014-06-17 11:00:00,23.28,23.32,23.28,23.29,59600.0,18.2542,18.2856,18.2542,18.262,59600.0
2014-06-17 11:05:00,23.3,23.3,23.23,23.27,48500.0,18.2699,18.2699,18.215,18.2464,48500.0
2014-06-17 11:10:00,23.27,23.29,23.26,23.27,85700.0,18.2464,18.262,18.2385,18.2464,85700.0
2014-06-17 11:15:00,23.27,23.29,23.25,23.26,69600.0,18.2464,18.262,18.2307,18.2385,69600.0
2014-06-17 11:20:00,23.26,23.3,23.26,23.29,25900.0,18.2385,18.2699,18.2385,18.262,25900.0
2014-06-17 11:25:00,23.29,23.3,23.27,23.29,37500.0,18.262,18.2699,18.2464,18.262,37500.0
2014-06-17 11:30:00,23.29,23.3,23.28,23.29,18300.0,18.262,18.2699,18.2542,18.262,18300.0
2014-06-17 11:35:00,23.29,23.3,23.26,23.27,34400.0,18.262,18.2699,18.2385,18.2464,34400.0
2014-06-17 11:40:00,23.27,23.3,23.27,23.29,11800.0,18.2464,18.2699,18.2464,18.262,11800.0
2014-06-17 11:45:00,23.29,23.35,23.28,23.35,137400.0,18.262,18.3091,18.2542,18.3091,137400.0
2014-06-17 11:50:00,23.35,23.35,23.32,23.33,11200.0,18.3091,18.3091,18.2856,18.2934,11200.0
2014-06-17 11:55:00,23.33,23.37,23.32,23.36,17500.0,18.2934,18.3248,18.2856,18.3169,17500.0
2014-06-17 12:00:00,23.36,23.36,23.32,23.32,15800.0,18.3169,18.3169,18.2856,18.2856,15800.0
2014-06-17 12:05:00,23.33,23.37,23.33,23.37,36300.0,18.2934,18.3248,18.2934,18.3248,36300.0
2014-06-17 12:10:00,23.37,23.39,23.35,23.38,25600.0,18.3248,18.3405,18.3091,18.3326,25600.0
2014-06-17 12:15:00,23.39,23.39,23.36,23.37,37200.0,18.3405,18.3405,18.3169,18.3248,37200.0
2014-06-17 12:20:00,23.36,23.4,23.36,23.39,17200.0,18.3169,18.3483,18.3169,18.3405,17200.0
2014-06-17 12:25:00,23.39,23.39,23.37,23.38,11500.0,18.3405,18.3405,18.3248,18.3326,11500.0
2014-06-17 12:30:00,23.38,23.41,23.37,23.4,20100.0,18.3326,18.3561,18.3248,18.3483,20100.0
2014-06-17 12:35:00,23.4,23.4,23.39,23.4,10600.0,18.3483,18.3483,18.3405,18.3483,10600.0
2014-06-17 12:40:00,23.39,23.4,23.38,23.38,14500.0,18.3405,18.3483,18.3326,18.3326,14500.0
2014-06-17 12:45:00,23.38,23.39,23.33,23.35,39300.0,18.3326,18.3405,18.2934,18.3091,39300.0
2014-06-17 12:50:00,23.35,23.36,23.34,23.36,18700.0,18.3091,18.3169,18.3012,18.3169,18700.0
2014-06-17 12:55:00,23.36,23.38,23.35,23.38,13200.0,18.3169,18.3326,18.3091,18.3326,13200.0
2014-06-17 13:00:00,23.37,23.41,23.36,23.37,35900.0,18.3248,18.3561,18.3169,18.3248,35900.0
2014-06-17 13:05:00,23.36,23.37,23.34,23.35,31100.0,18.3169,18.3248,18.3012,18.3091,31100.0
2014-06-17 13:10:00,23.36,23.38,23.35,23.38,13500.0,18.3169,18.3326,18.3091,18.3326,13500.0
2014-06-17 13:15:00,23.38,23.38,23.36,23.37,16900.0,18.3326,18.3326,18.3169,18.3248,16900.0
2014-06-17 13:20:00,23.37,23.38,23.36,23.38,25900.0,18.3248,18.3326,18.3169,18.3326,25900.0
2014-06-17 13:25:00,23.38,23.42,23.37,23.42,42600.0,18.3326,18.364,18.3248,18.364,42600.0
2014-06-17 13:30:00,23.42,23.43,23.39,23.39,30100.0,18.364,18.3718,18.3405,18.3405,30100.0
2014-06-17 13:35:00,23.39,23.39,23.34,23.39,30900.0,18.3405,18.3405,18.3012,18.3405,30900.0
2014-06-17 13:40:00,23.39,23.4,23.36,23.38,24200.0,18.3405,18.3483,18.3169,18.3326,24200.0
2014-06-17 13:45:00,23.38,23.39,23.37,23.38,25300.0,18.3326,18.3405,18.3248,18.3326,25300.0
2014-06-17 13:50:00,23.38,23.4,23.34,23.34,71500.0,18.3326,18.3483,18.3012,18.3012,71500.0
2014-06-17 13:55:00,23.34,23.35,23.34,23.34,6500.0,18.3012,18.3091,18.3012,18.3012,6500.0
2014-06-17 14:00:00,23.35,23.36,23.34,23.36,47200.0,18.3091,18.3169,18.3012,18.3169,47200.0
2014-06-17 14:05:00,23.36,23.37,23.33,23.34,27700.0,18.3169,18.3248,18.2934,18.3012,27700.0
2014-06-17 14:10:00,23.34,23.34,23.3,23.3,14800.0,18.3012,18.3012,18.2699,18.2699,14800.0
2014-06-17 14:15:00,23.3,23.3,23.28,23.29,26400.0,18.2699,18.2699,18.2542,18.262,26400.0
2014-06-17 14:20:00,23.29,23.32,23.29,23.3,24500.0,18.262,18.2856,18.262,18.2699,24500.0
2014-06-17 14:25:00,23.29,23.3,23.29,23.29,13800.0,18.262,18.2699,18.262,18.262,13800.0
2014-06-17 14:30:00,23.3,23.32,23.28,23.31,43700.0,18.2699,18.2856,18.2542,18.2777,43700.0
2014-06-17 14:35:00,23.32,23.32,23.31,23.31,8500.0,18.2856,18.2856,18.2777,18.2777,8500.0
2014-06-17 14:40:00,23.32,23.41,23.31,23.4,140200.0,18.2856,18.3561,18.2777,18.3483,140200.0
2014-06-17 14:45:00,23.41,23.41,23.37,23.38,18300.0,18.3561,18.3561,18.3248,18.3326,18300.0
2014-06-17 14:50:00,23.37,23.39,23.36,23.37,26400.0,18.3248,18.3405,18.3169,18.3248,26400.0
2014-06-17 14:55:00,23.37,23.4,23.37,23.38,21700.0,18.3248,18.3483,18.3248,18.3326,21700.0
2014-06-17 15:00:00,23.39,23.39,23.36,23.36,49700.0,18.3405,18.3405,18.3169,18.3169,49700.0
2014-06-17 15:05:00,23.37,23.41,23.37,23.37,89500.0,18.3248,18.3561,18.3248,18.3248,89500.0
2014-06-17 15:10:00,23.37,23.38,23.36,23.37,52100.0,18.3248,18.3326,18.3169,18.3248,52100.0
2014-06-17 15:15:00,23.37,23.37,23.35,23.36,10600.0,18.3248,18.3248,18.3091,18.3169,10600.0
2014-06-17 15:20:00,23.35,23.38,23.35,23.36,40400.0,18.3091,18.3326,18.3091,18.3169,40400.0
2014-06-17 15:25:00,23.36,23.36,23.33,23.33,32200.0,18.3169,18.3169,18.2934,18.2934,32200.0
2014-06-17 15:30:00,23.33,23.35,23.33,23.34,25300.0,18.2934,18.3091,18.2934,18.3012,25300.0
2014-06-17 15:35:00,23.34,23.35,23.34,23.35,21000.0,18.3012,18.3091,18.3012,18.3091,21000.0
2014-06-17 15:40:00,23.35,23.36,23.34,23.35,80400.0,18.3091,18.3169,18.3012,18.3091,80400.0
2014-06-17 15:45:00,23.35,23.35,23.34,23.35,78400.0,18.3091,18.3091,18.3012,18.3091,78400.0
2014-06-17 15:50:00,23.34,23.35,23.3,23.3,272600.0,18.3012,18.3091,18.2699,18.2699,272600.0
2014-06-17 15:55:00,23.31,23.33,23.28,23.32,445600.0,18.2777,18.2934,18.2542,18.2856,445600.0
2014-06-18 09:30:00,23.33,23.38,23.23,23.34,178700.0,18.2934,18.3326,18.215,18.3012,178700.0
2014-06-18 09:35:00,23.33,23.34,23.23,23.3,72700.0,18.2934,18.3012,18.215,18.2699,72700.0
2014-06-18 09:40:00,23.3,23.4,23.27,23.34,65500.0,18.2699,18.3483,18.2464,18.3012,65500.0
2014-06-18 09:45:00,23.33,23.42,23.33,23.39,53100.0,18.2934,18.364,18.2934,18.3405,53100.0
2014-06-18 09:50:00,23.39,23.46,23.39,23.42,66100.0,18.3405,18.3953,18.3405,18.364,66100.0
2014-06-18 09:55:00,23.42,23.48,23.42,23.47,58800.0,18.364,18.411,18.364,18.4032,58800.0
2014-06-18 10:00:00,23.46,23.46,23.39,23.44,60300.0,18.3953,18.3953,18.3405,18.3797,60300.0
2014-06-18 10:05:00,23.44,23.49,23.44,23.46,61800.0,18.3797,18.4189,18.3797,18.3953,61800.0
2014-06-18 10:10:00,23.46,23.54,23.46,23.5,106100.0,18.3953,18.4581,18.3953,18.4267,106100.0
2014-06-18 10:15:00,23.51,23.57,23.51,23.55,133500.0,18.4345,18.4816,18.4345,18.4659,133500.0
2014-06-18 10:20:00,23.54,23.6,23.54,23.59,133200.0,18.4581,18.5051,18.4581,18.4973,133200.0
2014-06-18 10:25:00,23.58,23.59,23.55,23.59,58100.0,18.4894,18.4973,18.4659,18.4973,58100.0
2014-06-18 10:30:00,23.59,23.59,23.55,23.58,116200.0,18.4973,18.4973,18.4659,18.4894,116200.0
2014-06-18 10:35:00,23.59,23.6,23.57,23.58,98200.0,18.4973,18.5051,18.4816,18.4894,98200.0
2014-06-18 10:40:00,23.58,23.6,23.57,23.59,67800.0,18.4894,18.5051,18.4816,18.4973,67800.0
2014-06-18 10:45:00,23.58,23.6,23.57,23.6,93700.0,18.4894,18.5051,18.4816,18.5051,93700.0
2014-06-18 10:50:00,23.6,23.63,23.59,23.6,72500.0,18.5051,18.5286,18.4973,18.5051,72500.0
2014-06-18 10:55:00,23.6,23.6,23.57,23.58,132800.0,18.5051,18.5051,18.4816,18.4894,132800.0
2014-06-18 11:00:00,23.57,23.58,23.55,23.57,46700.0,18.4816,18.4894,18.4659,18.4816,46700.0
2014-06-18 11:05:00,23.57,23.62,23.57,23.57,67800.0,18.4816,18.5208,18.4816,18.4816,67800.0
2014-06-18 11:10:00,23.58,23.62,23.58,23.59,45000.0,18.4894,18.5208,18.4894,18.4973,45000.0
2014-06-18 11:15:00,23.6,23.6,23.58,23.58,25300.0,18.5051,18.5051,18.4894,18.4894,25300.0
2014-06-18 11:20:00,23.58,23.6,23.55,23.6,47900.0,18.4894,18.5051,18.4659,18.5051,47900.0
2014-06-18 11:25:00,23.6,23.6,23.58,23.6,36700.0,18.5051,18.5051,18.4894,18.5051,36700.0
2014-06-18 11:30:00,23.6,23.6,23.57,23.6,37300.0,18.5051,18.5051,18.4816,18.5051,37300.0
2014-06-18 11:35:00,23.6,23.62,23.59,23.6,45200.0,18.5051,18.5208,18.4973,18.5051,45200.0
2014-06-18 11:40:00,23.61,23.63,23.6,23.61,52900.0,18.513,18.5286,18.5051,18.513,52900.0
2014-06-18 11:45:00,23.61,23.61,23.58,23.58,27200.0,18.513,18.513,18.4894,18.4894,27200.0
2014-06-18 11:50:00,23.58,23.59,23.56,23.59,54900.0,18.4894,18.4973,18.4738,18.4973,54900.0
2014-06-18 11:55:00,23.59,23.61,23.57,23.6,61800.0,18.4973,18.513,18.4816,18.5051,61800.0
2014-06-18 12:00:00,23.6,23.61,23.59,23.6,30600.0,18.5051,18.513,18.4973,18.5051,30600.0
2014-06-18 12:05:00,23.6,23.62,23.57,23.58,38300.0,18.5051,18.5208,18.4816,18.4894,38300.0
2014-06-18 12:10:00,23.59,23.59,23.56,23.58,46300.0,18.4973,18.4973,18.4738,18.4894,46300.0
2014-06-18 12:15:00,23.58,23.6,23.52,23.52,56800.0,18.4894,18.5051,18.4424,18.4424,56800.0
2014-06-18 12:20:00,23.53,23.54,23.52,23.52,14200.0,18.4502,18.4581,18.4424,18.4424,14200.0
2014-06-18 12:25:00,23.52,23.53,23.49,23.49,40000.0,18.4424,18.4502,18.4189,18.4189,40000.0
2014-06-18 12:30:00,23.5,23.51,23.46,23.49,34400.0,18.4267,18.4345,18.3953,18.4189,34400.0
2014-06-18 12:35:00,23.49,23.51,23.44,23.51,72100.0,18.4189,18.4345,18.3797,18.4345,72100.0
2014-06-18 12:40:00,23.5,23.52,23.47,23.5,21800.0,18.4267,18.4424,18.4032,18.4267,21800.0
2014-06-18 12:45:00,23.5,23.54,23.5,23.54,11900.0,18.4267,18.4581,18.4267,18.4581,11900.0
2014-06-18 12:50:00,23.54,23.56,23.53,23.56,22900.0,18.4581,18.4738,18.4502,18.4738,22900.0
2014-06-18 12:55:00,23.55,23.59,23.55,23.57,24000.0,18.4659,18.4973,18.4659,18.4816,24000.0
2014-06-18 13:00:00,23.57,23.6,23.57,23.6,12700.0,18.4816,18.5051,18.4816,18.5051,12700.0
2014-06-18 13:05:00,23.59,23.6,23.57,23.59,32300.0,18.4973,18.5051,18.4816,18.4973,32300.0
2014-06-18 13:10:00,23.59,23.6,23.58,23.58,15100.0,18.4973,18.5051,18.4894,18.4894,15100.0
2014-06-18 13:15:00,23.57,23.6,23.57,23.6,47500.0,18.4816,18.5051,18.4816,18.5051,47500.0
2014-06-18 13:20:00,23.6,23.62,23.59,23.61,26300.0,18.5051,18.5208,18.4973,18.513,26300.0
2014-06-18 13:25:00,23.6,23.61,23.57,23.58,51200.0,18.5051,18.513,18.4816,18.4894,51200.0
2014-06-18 13:30:00,23.57,23.59,23.57,23.58,37400.0,18.4816,18.4973,18.4816,18.4894,37400.0
2014-06-18 13:35:00,23.58,23.6,23.57,23.6,57400.0,18.4894,18.5051,18.4816,18.5051,57400.0
2014-06-18 13:40:00,23.6,23.6,23.58,23.59,21500.0,18.5051,18.5051,18.4894,18.4973,21500.0
2014-06-18 13:45:00,23.59,23.6,23.58,23.58,18100.0,18.4973,18.5051,18.4894,18.4894,18100.0
2014-06-18 13:50:00,23.59,23.59,23.56,23.57,25600.0,18.4973,18.4973,18.4738,18.4816,25600.0
2014-06-18 13:55:00,23.56,23.57,23.49,23.5,82200.0,18.4738,18.4816,18.4189,18.4267,82200.0
2014-06-18 14:00:00,23.49,23.53,23.42,23.49,103700.0,18.4189,18.4502,18.364,18.4189,103700.0
2014-06-18 14:05:00,23.48,23.51,23.4,23.5,53900.0,18.411,18.4345,18.3483,18.4267,53900.0
2014-06-18 14:10:00,23.5,23.56,23.5,23.54,43300.0,18.4267,18.4738,18.4267,18.4581,43300.0
2014-06-18 14:15:00,23.54,23.66,23.52,23.66,227100.0,18.4581,18.5522,18.4424,18.5522,227100.0
2014-06-18 14:20:00,23.66,23.67,23.62,23.67,61900.0,18.5522,18.56,18.5208,18.56,61900.0
2014-06-18 14:25:00,23.67,23.68,23.65,23.67,23100.0,18.56,18.5678,18.5443,18.56,23100.0
2014-06-18 14:30:00,23.67,23.74,23.65,23.71,129100.0,18.56,18.6149,18.5443,18.5914,129100.0
2014-06-18 14:35:00,23.7,23.7,23.65,23.67,39700.0,18.5835,18.5835,18.5443,18.56,39700.0
2014-06-18 14:40:00,23.68,23.68,23.63,23.67,42400.0,18.5678,18.5678,18.5286,18.56,42400.0
2014-06-18 14:45:00,23.66,23.69,23.64,23.67,45500.0,18.5522,18.5757,18.5365,18.56,45500.0
2014-06-18 14:50:00,23.66,23.67,23.65,23.67,35600.0,18.5522,18.56,18.5443,18.56,35600.0
2014-06-18 14:55:00,23.66,23.69,23.65,23.66,61200.0,18.5522,18.5757,18.5443,18.5522,61200.0
2014-06-18 15:00:00,23.65,23.69,23.64,23.67,30900.0,18.5443,18.5757,18.5365,18.56,30900.0
2014-06-18 15:05:00,23.66,23.69,23.65,23.66,70900.0,18.5522,18.5757,18.5443,18.5522,70900.0
2014-06-18 15:10:00,23.66,23.71,23.65,23.7,86400.0,18.5522,18.5914,18.5443,18.5835,86400.0
2014-06-18 15:15:00,23.69,23.72,23.67,23.7,105400.0,18.5757,18.5992,18.56,18.5835,105400.0
2014-06-18 15:20:00,23.71,23.71,23.68,23.7,35300.0,18.5914,18.5914,18.5678,18.5835,35300.0
2014-06-18 15:25:00,23.7,23.71,23.69,23.71,33300.0,18.5835,18.5914,18.5757,18.5914,33300.0
2014-06-18 15:30:00,23.71,23.71,23.7,23.71,123800.0,18.5914,18.5914,18.5835,18.5914,123800.0
2014-06-18 15:35:00,23.71,23.71,23.7,23.71,44700.0,18.5914,18.5914,18.5835,18.5914,44700.0
2014-06-18 15:40:00,23.7,23.71,23.7,23.71,135900.0,18.5835,18.5914,18.5835,18.5914,135900.0
2014-06-18 15:45:00,23.71,23.73,23.7,23.72,175600.0,18.5914,18.6071,18.5835,18.5992,175600.0
2014-06-18 15:50:00,23.73,23.74,23.72,23.73,109800.0,18.6071,18.6149,18.5992,18.6071,109800.0
2014-06-18 15:55:00,23.73,23.74,23.7,23.73,397700.0,18.6071,18.6149,18.5835,18.6071,397700.0
2014-06-19 09:30:00,24.07,24.1,23.92,24.03,403500.0,18.8737,18.8972,18.756,18.8423,403500.0
2014-06-19 09:35:00,24.04,24.1,24.01,24.04,231100.0,18.8501,18.8972,18.8266,18.8501,231100.0
2014-06-19 09:40:00,24.04,24.07,23.95,23.96,254500.0,18.8501,18.8737,18.7796,18.7874,254500.0
2014-06-19 09:45:00,23.96,24.01,23.91,23.95,96800.0,18.7874,18.8266,18.7482,18.7796,96800.0
2014-06-19 09:50:00,23.95,23.97,23.91,23.94,153400.0,18.7796,18.7952,18.7482,18.7717,153400.0
2014-06-19 09:55:00,23.95,23.99,23.94,23.95,88300.0,18.7796,18.8109,18.7717,18.7796,88300.0
2014-06-19 10:00:00,23.95,23.99,23.92,23.98,105700.0,18.7796,18.8109,18.756,18.8031,105700.0
2014-06-19 10:05:00,23.98,24.04,23.98,24.03,139000.0,18.8031,18.8501,18.8031,18.8423,139000.0
2014-06-19 10:10:00,24.03,24.08,24.02,24.07,137400.0,18.8423,18.8815,18.8344,18.8737,137400.0
2014-06-19 10:15:00,24.08,24.08,24.03,24.08,52600.0,18.8815,18.8815,18.8423,18.8815,52600.0
2014-06-19 10:20:00,24.09,24.09,23.98,23.98,53800.0,18.8893,18.8893,18.8031,18.8031,53800.0
2014-06-19 10:25:00,23.98,23.99,23.94,23.98,74000.0,18.8031,18.8109,18.7717,18.8031,74000.0
2014-06-19 10:30:00,23.98,23.98,23.94,23.96,44900.0,18.8031,18.8031,18.7717,18.7874,44900.0
2014-06-19 10:35:00,23.96,24.0,23.95,23.98,63900.0,18.7874,18.8188,18.7796,18.8031,63900.0
2014-06-19 10:40:00,23.98,24.07,23.98,24.07,68800.0,18.8031,18.8737,18.8031,18.8737,68800.0
2014-06-19 10:45:00,24.06,24.08,24.04,24.08,50900.0,18.8658,18.8815,18.8501,18.8815,50900.0
2014-06-19 10:50:00,24.08,24.16,24.07,24.16,140800.0,18.8815,18.9442,18.8737,18.9442,140800.0
2014-06-19 10:55:00,24.15,24.22,24.15,24.2,169000.0,18.9364,18.9913,18.9364,18.9756,169000.0
2014-06-19 11:00:00,24.19,24.23,24.18,24.21,109100.0,18.9677,18.9991,18.9599,18.9834,109100.0
2014-06-19 11:05:00,24.21,24.24,24.14,24.17,142500.0,18.9834,19.007,18.9285,18.9521,142500.0
2014-06-19 11:10:00,24.17,24.23,24.17,24.22,66600.0,18.9521,18.9991,18.9521,18.9913,66600.0
2014-06-19 11:15:00,24.22,24.24,24.19,24.22,69400.0,18.9913,19.007,18.9677,18.9913,69400.0
2014-06-19 11:20:00,24.22,24.25,24.21,24.23,73700.0,18.9913,19.0148,18.9834,18.9991,73700.0
2014-06-19 11:25:00,24.23,24.26,24.22,24.22,76600.0,18.9991,19.0226,18.9913,18.9913,76600.0
2014-06-19 11:30:00,24.22,24.23,24.17,24.18,81400.0,18.9913,18.9991,18.9521,18.9599,81400.0
2014-06-19 11:35:00,24.18,24.25,24.15,24.24,100300.0,18.9599,19.0148,18.9364,19.007,100300.0
2014-06-19 11:40:00,24.24,24.29,24.24,24.28,61200.0,19.007,19.0462,19.007,19.0383,61200.0
2014-06-19 11:45:00,24.28,24.28,24.24,24.25,81500.0,19.0383,19.0383,19.007,19.0148,81500.0
2014-06-19 11:50:00,24.24,24.28,24.24,24.25,101100.0,19.007,19.0383,19.007,19.0148,101100.0
2014-06-19 11:55:00,24.24,24.26,24.22,24.24,148100.0,19.007,19.0226,18.9913,19.007,148100.0
2014-06-19 12:00:00,24.25,24.31,24.23,24.3,257800.0,19.0148,19.0618,18.9991,19.054,257800.0
2014-06-19 12:05:00,24.31,24.33,24.25,24.3,243100.0,19.0618,19.0775,19.0148,19.054,243100.0
2014-06-19 12:10:00,24.3,24.34,24.29,24.33,68800.0,19.054,19.0854,19.0462,19.0775,68800.0
2014-06-19 12:15:00,24.33,24.34,24.29,24.34,105600.0,19.0775,19.0854,19.0462,19.0854,105600.0
2014-06-19 12:20:00,24.34,24.35,24.31,24.31,65000.0,19.0854,19.0932,19.0618,19.0618,65000.0
2014-06-19 12:25:00,24.32,24.32,24.29,24.29,56200.0,19.0697,19.0697,19.0462,19.0462,56200.0
2014-06-19 12:30:00,24.29,24.29,24.26,24.29,69600.0,19.0462,19.0462,19.0226,19.0462,69600.0
2014-06-19 12:35:00,24.29,24.35,24.27,24.32,77300.0,19.0462,19.0932,19.0305,19.0697,77300.0
2014-06-19 12:40:00,24.31,24.4,24.3,24.39,113600.0,19.0618,19.1324,19.054,19.1246,113600.0
2014-06-19 12:45:00,24.39,24.45,24.38,24.44,180000.0,19.1246,19.1716,19.1167,19.1638,180000.0
2014-06-19 12:50:00,24.43,24.51,24.42,24.43,186000.0,19.1559,19.2187,19.1481,19.1559,186000.0
2014-06-19 12:55:00,24.43,24.46,24.4,24.43,131800.0,19.1559,19.1795,19.1324,19.1559,131800.0
2014-06-19 13:00:00,24.42,24.42,24.33,24.35,149200.0,19.1481,19.1481,19.0775,19.0932,149200.0
2014-06-19 13:05:00,24.36,24.39,24.34,24.34,110500.0,19.101,19.1246,19.0854,19.0854,110500.0
2014-06-19 13:10:00,24.34,24.36,24.28,24.32,79000.0,19.0854,19.101,19.0383,19.0697,79000.0
2014-06-19 13:15:00,24.32,24.33,24.21,24.21,91100.0,19.0697,19.0775,18.9834,18.9834,91100.0
2014-06-19 13:20:00,24.21,24.3,24.18,24.29,93300.0,18.9834,19.054,18.9599,19.0462,93300.0
2014-06-19 13:25:00,24.3,24.38,24.28,24.36,84200.0,19.054,19.1167,19.0383,19.101,84200.0
2014-06-19 13:30:00,24.36,24.38,24.31,24.33,71200.0,19.101,19.1167,19.0618,19.0775,71200.0
2014-06-19 13:35:00,24.33,24.37,24.31,24.32,70300.0,19.0775,19.1089,19.0618,19.0697,70300.0
2014-06-19 13:40:00,24.31,24.38,24.29,24.38,71400.0,19.0618,19.1167,19.0462,19.1167,71400.0
2014-06-19 13:45:00,24.37,24.38,24.33,24.35,74400.0,19.1089,19.1167,19.0775,19.0932,74400.0
2014-06-19 13:50:00,24.35,24.43,24.35,24.39,44200.0,19.0932,19.1559,19.0932,19.1246,44200.0
2014-06-19 13:55:00,24.38,24.4,24.37,24.39,46300.0,19.1167,19.1324,19.1089,19.1246,46300.0
2014-06-19 14:00:00,24.38,24.39,24.31,24.34,79900.0,19.1167,19.1246,19.0618,19.0854,79900.0
2014-06-19 14:05:00,24.35,24.35,24.33,24.35,41300.0,19.0932,19.0932,19.0775,19.0932,41300.0
2014-06-19 14:10:00,24.35,24.42,24.34,24.39,140200.0,19.0932,19.1481,19.0854,19.1246,140200.0
2014-06-19 14:15:00,24.4,24.48,24.38,24.46,96400.0,19.1324,19.1951,19.1167,19.1795,96400.0
2014-06-19 14:20:00,24.46,24.54,24.46,24.53,156600.0,19.1795,19.2422,19.1795,19.2343,156600.0
2014-06-19 14:25:00,24.52,24.55,24.48,24.48,99900.0,19.2265,19.25,19.1951,19.1951,99900.0
2014-06-19 14:30:00,24.47,24.53,24.46,24.53,98300.0,19.1873,19.2343,19.1795,19.2343,98300.0
2014-06-19 14:35:00,24.53,24.53,24.49,24.51,60300.0,19.2343,19.2343,19.203,19.2187,60300.0
2014-06-19 14:40:00,24.5,24.53,24.49,24.49,54200.0,19.2108,19.2343,19.203,19.203,54200.0
2014-06-19 14:45:00,24.5,24.51,24.48,24.51,43300.0,19.2108,19.2187,19.1951,19.2187,43300.0
2014-06-19 14:50:00,24.51,24.57,24.51,24.57,134300.0,19.2187,19.2657,19.2187,19.2657,134300.0
2014-06-19 14:55:00,24.56,24.59,24.54,24.57,108300.0,19.2579,19.2814,19.2422,19.2657,108300.0
2014-06-19 15:00:00,24.57,24.57,24.51,24.53,75000.0,19.2657,19.2657,19.2187,19.2343,75000.0
2014-06-19 15:05:00,24.53,24.53,24.44,24.44,79100.0,19.2343,19.2343,19.1638,19.1638,79100.0
2014-06-19 15:10:00,24.43,24.48,24.36,24.47,460300.0,19.1559,19.1951,19.101,19.1873,460300.0
2014-06-19 15:15:00,24.47,24.52,24.44,24.52,440200.0,19.1873,19.2265,19.1638,19.2265,440200.0
2014-06-19 15:20:00,24.52,24.56,24.44,24.44,121500.0,19.2265,19.2579,19.1638,19.1638,121500.0
2014-06-19 15:25:00,24.44,24.49,24.42,24.47,339900.0,19.1638,19.203,19.1481,19.1873,339900.0
2014-06-19 15:30:00,24.48,24.51,24.46,24.46,159300.0,19.1951,19.2187,19.1795,19.1795,159300.0
2014-06-19 15:35:00,24.46,24.51,24.46,24.5,343700.0,19.1795,19.2187,19.1795,19.2108,343700.0
2014-06-19 15:40:00,24.5,24.58,24.5,24.57,451600.0,19.2108,19.2736,19.2108,19.2657,451600.0
2014-06-19 15:45:00,24.57,24.59,24.49,24.5,241500.0,19.2657,19.2814,19.203,19.2108,241500.0
2014-06-19 15:50:00,24.5,24.59,24.5,24.58,594200.0,19.2108,19.2814,19.2108,19.2736,594200.0
2014-06-19 15:55:00,24.58,24.59,24.52,24.54,695600.0,19.2736,19.2814,19.2265,19.2422,695600.0
2014-06-20 09:30:00,24.53,24.55,24.38,24.42,685800.0,19.2343,19.25,19.1167,19.1481,685800.0
2014-06-20 09:35:00,24.43,24.48,24.35,24.41,133800.0,19.1559,19.1951,19.0932,19.1403,133800.0
2014-06-20 09:40:00,24.42,24.57,24.37,24.57,116200.0,19.1481,19.2657,19.1089,19.2657,116200.0
2014-06-20 09:45:00,24.56,24.64,24.5,24.63,129100.0,19.2579,19.3206,19.2108,19.3128,129100.0
2014-06-20 09:50:00,24.62,24.68,24.55,24.57,232100.0,19.3049,19.352,19.25,19.2657,232100.0
2014-06-20 09:55:00,24.56,24.57,24.47,24.49,115600.0,19.2579,19.2657,19.1873,19.203,115600.0
2014-06-20 10:00:00,24.49,24.49,24.38,24.4,285600.0,19.203,19.203,19.1167,19.1324,285600.0
2014-06-20 10:05:00,24.39,24.5,24.38,24.5,327200.0,19.1246,19.2108,19.1167,19.2108,327200.0
2014-06-20 10:10:00,24.5,24.54,24.49,24.51,94200.0,19.2108,19.2422,19.203,19.2187,94200.0
2014-06-20 10:15:00,24.51,24.67,24.5,24.61,103300.0,19.2187,19.3441,19.2108,19.2971,103300.0
2014-06-20 10:20:00,24.61,24.66,24.51,24.51,82800.0,19.2971,19.3363,19.2187,19.2187,82800.0
2014-06-20 10:25:00,24.5,24.54,24.49,24.53,86000.0,19.2108,19.2422,19.203,19.2343,86000.0
2014-06-20 10:30:00,24.53,24.55,24.49,24.51,292100.0,19.2343,19.25,19.203,19.2187,292100.0
2014-06-20 10:35:00,24.51,24.51,24.43,24.46,136400.0,19.2187,19.2187,19.1559,19.1795,136400.0
2014-06-20 10:40:00,24.47,24.52,24.45,24.46,121700.0,19.1873,19.2265,19.1716,19.1795,121700.0
2014-06-20 10:45:00,24.46,24.48,24.38,24.41,62200.0,19.1795,19.1951,19.1167,19.1403,62200.0
2014-06-20 10:50:00,24.42,24.46,24.38,24.4,411200.0,19.1481,19.1795,19.1167,19.1324,411200.0
2014-06-20 10:55:00,24.39,24.4,24.36,24.37,117600.0,19.1246,19.1324,19.101,19.1089,117600.0
2014-06-20 11:00:00,24.37,24.38,24.31,24.33,134300.0,19.1089,19.1167,19.0618,19.0775,134300.0
2014-06-20 11:05:00,24.33,24.38,24.29,24.38,220300.0,19.0775,19.1167,19.0462,19.1167,220300.0
2014-06-20 11:10:00,24.37,24.4,24.35,24.38,111900.0,19.1089,19.1324,19.0932,19.1167,111900.0
2014-06-20 11:15:00,24.38,24.41,24.35,24.4,94100.0,19.1167,19.1403,19.0932,19.1324,94100.0
2014-06-20 11:20:00,24.41,24.44,24.4,24.42,68100.0,19.1403,19.1638,19.1324,19.1481,68100.0
2014-06-20 11:25:00,24.42,24.44,24.39,24.39,39500.0,19.1481,19.1638,19.1246,19.1246,39500.0
2014-06-20 11:30:00,24.39,24.43,24.38,24.41,175900.0,19.1246,19.1559,19.1167,19.1403,175900.0
2014-06-20 11:35:00,24.41,24.48,24.4,24.48,134200.0,19.1403,19.1951,19.1324,19.1951,134200.0
2014-06-20 11:40:00,24.48,24.54,24.48,24.49,39400.0,19.1951,19.2422,19.1951,19.203,39400.0
2014-06-20 11:45:00,24.5,24.51,24.47,24.49,56400.0,19.2108,19.2187,19.1873,19.203,56400.0
2014-06-20 11:50:00,24.49,24.64,24.48,24.63,308800.0,19.203,19.3206,19.1951,19.3128,308800.0
2014-06-20 11:55:00,24.63,24.69,24.61,24.69,94500.0,19.3128,19.3598,19.2971,19.3598,94500.0
2014-06-20 12:00:00,24.69,24.7,24.66,24.7,91000.0,19.3598,19.3676,19.3363,19.3676,91000.0
2014-06-20 12:05:00,24.7,24.79,24.7,24.76,173800.0,19.3676,19.4382,19.3676,19.4147,173800.0
2014-06-20 12:10:00,24.76,24.82,24.75,24.79,154100.0,19.4147,19.4617,19.4069,19.4382,154100.0
2014-06-20 12:15:00,24.8,24.82,24.7,24.7,282400.0,19.4461,19.4617,19.3676,19.3676,282400.0
2014-06-20 12:20:00,24.71,24.72,24.63,24.65,170600.0,19.3755,19.3833,19.3128,19.3284,170600.0
2014-06-20 12:25:00,24.65,24.7,24.65,24.68,81800.0,19.3284,19.3676,19.3284,19.352,81800.0
2014-06-20 12:30:00,24.68,24.71,24.67,24.69,193600.0,19.352,19.3755,19.3441,19.3598,193600.0
2014-06-20 12:35:00,24.69,24.7,24.64,24.67,69400.0,19.3598,19.3676,19.3206,19.3441,69400.0
2014-06-20 12:40:00,24.66,24.7,24.66,24.67,61500.0,19.3363,19.3676,19.3363,19.3441,61500.0
2014-06-20 12:45:00,24.68,24.68,24.63,24.64,111200.0,19.352,19.352,19.3128,19.3206,111200.0
2014-06-20 12:50:00,24.65,24.66,24.6,24.61,44300.0,19.3284,19.3363,19.2892,19.2971,44300.0
2014-06-20 12:55:00,24.62,24.63,24.6,24.61,97800.0,19.3049,19.3128,19.2892,19.2971,97800.0
2014-06-20 13:00:00,24.61,24.64,24.58,24.63,129900.0,19.2971,19.3206,19.2736,19.3128,129900.0
2014-06-20 13:05:00,24.63,24.71,24.62,24.69,63800.0,19.3128,19.3755,19.3049,19.3598,63800.0
2014-06-20 13:10:00,24.69,24.78,24.69,24.77,103900.0,19.3598,19.4304,19.3598,19.4225,103900.0
2014-06-20 13:15:00,24.77,24.81,24.74,24.77,76500.0,19.4225,19.4539,19.399,19.4225,76500.0
2014-06-20 13:20:00,24.77,24.8,24.76,24.8,62000.0,19.4225,19.4461,19.4147,19.4461,62000.0
2014-06-20 13:25:00,24.81,24.83,24.79,24.81,116100.0,19.4539,19.4696,19.4382,19.4539,116100.0
2014-06-20 13:30:00,24.81,24.81,24.75,24.77,64100.0,19.4539,19.4539,19.4069,19.4225,64100.0
2014-06-20 13:35:00,24.77,24.83,24.75,24.8,107100.0,19.4225,19.4696,19.4069,19.4461,107100.0
2014-06-20 13:40:00,24.79,24.84,24.79,24.83,158000.0,19.4382,19.4774,19.4382,19.4696,158000.0
2014-06-20 13:45:00,24.83,24.85,24.78,24.81,92400.0,19.4696,19.4853,19.4304,19.4539,92400.0
2014-06-20 13:50:00,24.8,24.85,24.8,24.81,110900.0,19.4461,19.4853,19.4461,19.4539,110900.0
2014-06-20 13:55:00,24.82,24.82,24.77,24.78,92900.0,19.4617,19.4617,19.4225,19.4304,92900.0
2014-06-20 14:00:00,24.79,24.85,24.79,24.83,90700.0,19.4382,19.4853,19.4382,19.4696,90700.0
2014-06-20 14:05:00,24.82,24.86,24.82,24.83,64100.0,19.4617,19.4931,19.4617,19.4696,64100.0
2014-06-20 14:10:00,24.83,24.84,24.81,24.81,47700.0,19.4696,19.4774,19.4539,19.4539,47700.0
2014-06-20 14:15:00,24.82,24.83,24.79,24.82,111600.0,19.4617,19.4696,19.4382,19.4617,111600.0
2014-06-20 14:20:00,24.83,24.83,24.81,24.83,78500.0,19.4696,19.4696,19.4539,19.4696,78500.0
2014-06-20 14:25:00,24.84,24.84,24.82,24.83,26200.0,19.4774,19.4774,19.4617,19.4696,26200.0
2014-06-20 14:30:00,24.83,24.85,24.82,24.85,63400.0,19.4696,19.4853,19.4617,19.4853,63400.0
2014-06-20 14:35:00,24.85,24.85,24.78,24.79,123400.0,19.4853,19.4853,19.4304,19.4382,123400.0
2014-06-20 14:40:00,24.79,24.81,24.78,24.8,52000.0,19.4382,19.4539,19.4304,19.4461,52000.0
2014-06-20 14:45:00,24.8,24.81,24.8,24.8,54900.0,19.4461,19.4539,19.4461,19.4461,54900.0
2014-06-20 14:50:00,24.8,24.81,24.8,24.8,69600.0,19.4461,19.4539,19.4461,19.4461,69600.0
2014-06-20 14:55:00,24.8,24.83,24.8,24.82,163200.0,19.4461,19.4696,19.4461,19.4617,163200.0
2014-06-20 15:00:00,24.82,24.83,24.8,24.83,113300.0,19.4617,19.4696,19.4461,19.4696,113300.0
2014-06-20 15:05:00,24.82,24.85,24.82,24.85,103500.0,19.4617,19.4853,19.4617,19.4853,103500.0
2014-06-20 15:10:00,24.84,24.87,24.83,24.83,219200.0,19.4774,19.5009,19.4696,19.4696,219200.0
2014-06-20 15:15:00,24.83,24.84,24.81,24.82,70800.0,19.4696,19.4774,19.4539,19.4617,70800.0
2014-06-20 15:20:00,24.83,24.83,24.81,24.83,107400.0,19.4696,19.4696,19.4539,19.4696,107400.0
2014-06-20 15:25:00,24.83,24.85,24.8,24.84,171100.0,19.4696,19.4853,19.4461,19.4774,171100.0
2014-06-20 15:30:00,24.84,24.87,24.84,24.85,69900.0,19.4774,19.5009,19.4774,19.4853,69900.0
2014-06-20 15:35:00,24.85,24.87,24.84,24.87,102500.0,19.4853,19.5009,19.4774,19.5009,102500.0
2014-06-20 15:40:00,24.87,24.92,24.87,24.91,179400.0,19.5009,19.5402,19.5009,19.5323,179400.0
2014-06-20 15:45:00,24.92,24.92,24.87,24.88,220600.0,19.5402,19.5402,19.5009,19.5088,220600.0
2014-06-20 15:50:00,24.88,24.89,24.85,24.86,198100.0,19.5088,19.5166,19.4853,19.4931,198100.0
2014-06-20 15:55:00,24.85,24.87,24.83,24.86,516700.0,19.4853,19.5009,19.4696,19.4931,516700.0
2014-06-23 09:30:00,24.81,24.84,24.69,24.75,153300.0,19.4539,19.4774,19.3598,19.4069,153300.0
2014-06-23 09:35:00,24.76,24.77,24.62,24.64,84900.0,19.4147,19.4225,19.3049,19.3206,84900.0
2014-06-23 09:40:00,24.63,24.64,24.58,24.62,67900.0,19.3128,19.3206,19.2736,19.3049,67900.0
2014-06-23 09:45:00,24.62,24.75,24.62,24.72,57800.0,19.3049,19.4069,19.3049,19.3833,57800.0
2014-06-23 09:50:00,24.71,24.76,24.69,24.74,32200.0,19.3755,19.4147,19.3598,19.399,32200.0
2014-06-23 09:55:00,24.74,24.88,24.73,24.88,71000.0,19.399,19.5088,19.3912,19.5088,71000.0
2014-06-23 10:00:00,24.87,24.88,24.82,24.83,47500.0,19.5009,19.5088,19.4617,19.4696,47500.0
2014-06-23 10:05:00,24.83,24.98,24.82,24.96,127700.0,19.4696,19.5872,19.4617,19.5715,127700.0
2014-06-23 10:10:00,24.97,24.99,24.94,24.96,90700.0,19.5794,19.595,19.5558,19.5715,90700.0
2014-06-23 10:15:00,24.97,24.99,24.95,24.98,49800.0,19.5794,19.595,19.5637,19.5872,49800.0
2014-06-23 10:20:00,24.97,25.0,24.96,25.0,95100.0,19.5794,19.6029,19.5715,19.6029,95100.0
2014-06-23 10:25:00,24.99,25.0,24.92,24.94,67000.0,19.595,19.6029,19.5402,19.5558,67000.0
2014-06-23 10:30:00,24.95,24.98,24.92,24.96,39100.0,19.5637,19.5872,19.5402,19.5715,39100.0
2014-06-23 10:35:00,24.97,25.11,24.97,25.11,181400.0,19.5794,19.6891,19.5794,19.6891,181400.0
2014-06-23 10:40:00,25.11,25.13,25.05,25.07,96100.0,19.6891,19.7048,19.6421,19.6578,96100.0
2014-06-23 10:45:00,25.08,25.12,25.08,25.1,63100.0,19.6656,19.697,19.6656,19.6813,63100.0
2014-06-23 10:50:00,25.1,25.13,25.09,25.12,64100.0,19.6813,19.7048,19.6735,19.697,64100.0
2014-06-23 10:55:00,25.12,25.13,25.05,25.08,90800.0,19.697,19.7048,19.6421,19.6656,90800.0
2014-06-23 11:00:00,25.08,25.13,25.08,25.11,54300.0,19.6656,19.7048,19.6656,19.6891,54300.0
2014-06-23 11:05:00,25.1,25.11,25.07,25.09,69400.0,19.6813,19.6891,19.6578,19.6735,69400.0
2014-06-23 11:10:00,25.08,25.1,25.05,25.09,82900.0,19.6656,19.6813,19.6421,19.6735,82900.0
2014-06-23 11:15:00,25.09,25.1,25.04,25.05,50900.0,19.6735,19.6813,19.6342,19.6421,50900.0
2014-06-23 11:20:00,25.05,25.1,25.05,25.07,52100.0,19.6421,19.6813,19.6421,19.6578,52100.0
2014-06-23 11:25:00,25.07,25.09,25.03,25.06,54800.0,19.6578,19.6735,19.6264,19.6499,54800.0
2014-06-23 11:30:00,25.05,25.06,25.03,25.04,49600.0,19.6421,19.6499,19.6264,19.6342,49600.0
2014-06-23 11:35:00,25.03,25.07,25.03,25.07,41300.0,19.6264,19.6578,19.6264,19.6578,41300.0
2014-06-23 11:40:00,25.07,25.1,25.06,25.09,50600.0,19.6578,19.6813,19.6499,19.6735,50600.0
2014-06-23 11:45:00,25.09,25.1,25.05,25.06,70100.0,19.6735,19.6813,19.6421,19.6499,70100.0
2014-06-23 11:50:00,25.06,25.08,25.03,25.08,32500.0,19.6499,19.6656,19.6264,19.6656,32500.0
2014-06-23 11:55:00,25.07,25.11,25.07,25.09,40900.0,19.6578,19.6891,19.6578,19.6735,40900.0
2014-06-23 12:00:00,25.1,25.14,25.1,25.13,60600.0,19.6813,19.7127,19.6813,19.7048,60600.0
2014-06-23 12:05:00,25.13,25.15,25.13,25.14,31000.0,19.7048,19.7205,19.7048,19.7127,31000.0
2014-06-23 12:10:00,25.14,25.17,25.14,25.15,45300.0,19.7127,19.7362,19.7127,19.7205,45300.0
2014-06-23 12:15:00,25.15,25.16,25.11,25.12,59400.0,19.7205,19.7283,19.6891,19.697,59400.0
2014-06-23 12:20:00,25.13,25.15,25.12,25.14,28700.0,19.7048,19.7205,19.697,19.7127,28700.0
2014-06-23 12:25:00,25.14,25.15,25.11,25.12,30100.0,19.7127,19.7205,19.6891,19.697,30100.0
2014-06-23 12:30:00,25.13,25.15,25.13,25.13,29000.0,19.7048,19.7205,19.7048,19.7048,29000.0
2014-06-23 12:35:00,25.13,25.17,25.13,25.17,59800.0,19.7048,19.7362,19.7048,19.7362,59800.0
2014-06-23 12:40:00,25.17,25.18,25.16,25.16,33600.0,19.7362,19.744,19.7283,19.7283,33600.0
2014-06-23 12:45:00,25.17,25.19,25.17,25.19,29900.0,19.7362,19.7519,19.7362,19.7519,29900.0
2014-06-23 12:50:00,25.19,25.21,25.18,25.21,63700.0,19.7519,19.7675,19.744,19.7675,63700.0
2014-06-23 12:55:00,25.21,25.24,25.2,25.24,40800.0,19.7675,19.7911,19.7597,19.7911,40800.0
2014-06-23 13:00:00,25.24,25.25,25.21,25.22,115000.0,19.7911,19.7989,19.7675,19.7754,115000.0
2014-06-23 13:05:00,25.21,25.23,25.2,25.22,45700.0,19.7675,19.7832,19.7597,19.7754,45700.0
2014-06-23 13:10:00,25.23,25.25,25.22,25.24,33000.0,19.7832,19.7989,19.7754,19.7911,33000.0
2014-06-23 13:15:00,25.24,25.25,25.23,25.24,37400.0,19.7911,19.7989,19.7832,19.7911,37400.0
2014-06-23 13:20:00,25.23,25.25,25.23,25.23,58500.0,19.7832,19.7989,19.7832,19.7832,58500.0
2014-06-23 13:25:00,25.23,25.25,25.21,25.24,66600.0,19.7832,19.7989,19.7675,19.7911,66600.0
2014-06-23 13:30:00,25.23,25.24,25.17,25.17,52500.0,19.7832,19.7911,19.7362,19.7362,52500.0
2014-06-23 13:35:00,25.17,25.19,25.17,25.19,57200.0,19.7362,19.7519,19.7362,19.7519,57200.0
2014-06-23 13:40:00,25.18,25.22,25.18,25.22,20100.0,19.744,19.7754,19.744,19.7754,20100.0
2014-06-23 13:45:00,25.22,25.23,25.21,25.23,22800.0,19.7754,19.7832,19.7675,19.7832,22800.0
2014-06-23 13:50:00,25.23,25.23,25.22,25.23,18100.0,19.7832,19.7832,19.7754,19.7832,18100.0
2014-06-23 13:55:00,25.23,25.23,25.22,25.22,46300.0,19.7832,19.7832,19.7754,19.7754,46300.0
2014-06-23 14:00:00,25.23,25.25,25.22,25.25,68400.0,19.7832,19.7989,19.7754,19.7989,68400.0
2014-06-23 14:05:00,25.25,25.25,25.23,25.24,29200.0,19.7989,19.7989,19.7832,19.7911,29200.0
2014-06-23 14:10:00,25.24,25.24,25.23,25.23,25400.0,19.7911,19.7911,19.7832,19.7832,25400.0
2014-06-23 14:15:00,25.24,25.24,25.2,25.2,43700.0,19.7911,19.7911,19.7597,19.7597,43700.0
2014-06-23 14:20:00,25.2,25.25,25.2,25.24,59200.0,19.7597,19.7989,19.7597,19.7911,59200.0
2014-06-23 14:25:00,25.24,25.24,25.22,25.22,39300.0,19.7911,19.7911,19.7754,19.7754,39300.0
2014-06-23 14:30:00,25.22,25.23,25.21,25.21,33700.0,19.7754,19.7832,19.7675,19.7675,33700.0
2014-06-23 14:35:00,25.21,25.22,25.19,25.21,31200.0,19.7675,19.7754,19.7519,19.7675,31200.0
2014-06-23 14:40:00,25.2,25.21,25.19,25.2,33000.0,19.7597,19.7675,19.7519,19.7597,33000.0
2014-06-23 14:45:00,25.2,25.2,25.19,25.19,30100.0,19.7597,19.7597,19.7519,19.7519,30100.0
2014-06-23 14:50:00,25.18,25.19,25.15,25.16,40700.0,19.744,19.7519,19.7205,19.7283,40700.0
2014-06-23 14:55:00,25.15,25.16,25.12,25.13,65800.0,19.7205,19.7283,19.697,19.7048,65800.0
2014-06-23 15:00:00,25.13,25.15,25.13,25.14,44600.0,19.7048,19.7205,19.7048,19.7127,44600.0
2014-06-23 15:05:00,25.14,25.15,25.08,25.08,63700.0,19.7127,19.7205,19.6656,19.6656,63700.0
2014-06-23 15:10:00,25.08,25.09,25.05,25.09,66800.0,19.6656,19.6735,19.6421,19.6735,66800.0
2014-06-23 15:15:00,25.09,25.14,25.08,25.14,77600.0,19.6735,19.7127,19.6656,19.7127,77600.0
2014-06-23 15:20:00,25.14,25.14,25.11,25.11,60300.0,19.7127,19.7127,19.6891,19.6891,60300.0
2014-06-23 15:25:00,25.11,25.15,25.11,25.14,59100.0,19.6891,19.7205,19.6891,19.7127,59100.0
2014-06-23 15:30:00,25.14,25.15,25.11,25.15,71100.0,19.7127,19.7205,19.6891,19.7205,71100.0
2014-06-23 15:35:00,25.14,25.15,25.13,25.14,57200.0,19.7127,19.7205,19.7048,19.7127,57200.0
2014-06-23 15:40:00,25.14,25.16,25.13,25.15,54800.0,19.7127,19.7283,19.7048,19.7205,54800.0
2014-06-23 15:45:00,25.15,25.17,25.14,25.17,113000.0,19.7205,19.7362,19.7127,19.7362,113000.0
2014-06-23 15:50:00,25.17,25.21,25.17,25.21,168300.0,19.7362,19.7675,19.7362,19.7675,168300.0
2014-06-23 15:55:00,25.21,25.23,25.17,25.18,433700.0,19.7675,19.7832,19.7362,19.744,433700.0
2014-06-24 09:30:00,25.28,25.33,25.2,25.23,141500.0,19.8224,19.8616,19.7597,19.7832,141500.0
2014-06-24 09:35:00,25.25,25.37,25.25,25.36,124700.0,19.7989,19.893,19.7989,19.8852,124700.0
2014-06-24 09:40:00,25.36,25.37,25.32,25.35,64100.0,19.8852,19.893,19.8538,19.8773,64100.0
2014-06-24 09:45:00,25.34,25.41,25.33,25.4,160800.0,19.8695,19.9244,19.8616,19.9165,160800.0
2014-06-24 09:50:00,25.4,25.42,25.31,25.35,112500.0,19.9165,19.9322,19.846,19.8773,112500.0
2014-06-24 09:55:00,25.35,25.36,25.21,25.23,72900.0,19.8773,19.8852,19.7675,19.7832,72900.0
2014-06-24 10:00:00,25.23,25.24,25.11,25.2,95000.0,19.7832,19.7911,19.6891,19.7597,95000.0
2014-06-24 10:05:00,25.2,25.22,25.11,25.16,128900.0,19.7597,19.7754,19.6891,19.7283,128900.0
2014-06-24 10:10:00,25.16,25.18,25.06,25.18,63000.0,19.7283,19.744,19.6499,19.744,63000.0
2014-06-24 10:15:00,25.18,25.3,25.16,25.2,69500.0,19.744,19.8381,19.7283,19.7597,69500.0
2014-06-24 10:20:00,25.2,25.27,25.2,25.26,37500.0,19.7597,19.8146,19.7597,19.8067,37500.0
2014-06-24 10:25:00,25.25,25.28,25.22,25.25,45700.0,19.7989,19.8224,19.7754,19.7989,45700.0
2014-06-24 10:30:00,25.25,25.27,25.19,25.21,52900.0,19.7989,19.8146,19.7519,19.7675,52900.0
2014-06-24 10:35:00,25.21,25.26,25.2,25.23,72500.0,19.7675,19.8067,19.7597,19.7832,72500.0
2014-06-24 10:40:00,25.23,25.23,25.15,25.18,42000.0,19.7832,19.7832,19.7205,19.744,42000.0
2014-06-24 10:45:00,25.15,25.18,25.1,25.1,51000.0,19.7205,19.744,19.6813,19.6813,51000.0
2014-06-24 10:50:00,25.09,25.13,25.06,25.13,59400.0,19.6735,19.7048,19.6499,19.7048,59400.0
2014-06-24 10:55:00,25.14,25.2,25.14,25.14,76100.0,19.7127,19.7597,19.7127,19.7127,76100.0
2014-06-24 11:00:00,25.14,25.18,25.13,25.16,34000.0,19.7127,19.744,19.7048,19.7283,34000.0
2014-06-24 11:05:00,25.16,25.19,25.05,25.06,58600.0,19.7283,19.7519,19.6421,19.6499,58600.0
2014-06-24 11:10:00,25.06,25.08,25.02,25.07,83100.0,19.6499,19.6656,19.6186,19.6578,83100.0
2014-06-24 11:15:00,25.07,25.08,24.97,24.97,112500.0,19.6578,19.6656,19.5794,19.5794,112500.0
2014-06-24 11:20:00,24.97,25.08,24.96,25.08,45000.0,19.5794,19.6656,19.5715,19.6656,45000.0
2014-06-24 11:25:00,25.08,25.09,24.98,24.98,46500.0,19.6656,19.6735,19.5872,19.5872,46500.0
2014-06-24 11:30:00,24.99,25.0,24.9,24.94,100400.0,19.595,19.6029,19.5245,19.5558,100400.0
2014-06-24 11:35:00,24.95,24.97,24.93,24.94,54600.0,19.5637,19.5794,19.548,19.5558,54600.0
2014-06-24 11:40:00,24.93,24.95,24.81,24.82,56800.0,19.548,19.5637,19.4539,19.4617,56800.0
2014-06-24 11:45:00,24.82,24.82,24.72,24.74,97600.0,19.4617,19.4617,19.3833,19.399,97600.0
2014-06-24 11:50:00,24.75,24.83,24.75,24.78,65600.0,19.4069,19.4696,19.4069,19.4304,65600.0
2014-06-24 11:55:00,24.78,24.82,24.76,24.82,80900.0,19.4304,19.4617,19.4147,19.4617,80900.0
2014-06-24 12:00:00,24.81,24.92,24.79,24.89,85000.0,19.4539,19.5402,19.4382,19.5166,85000.0
2014-06-24 12:05:00,24.89,24.96,24.86,24.86,42600.0,19.5166,19.5715,19.4931,19.4931,42600.0
2014-06-24 12:10:00,24.86,24.98,24.86,24.95,31600.0,19.4931,19.5872,19.4931,19.5637,31600.0
2014-06-24 12:15:00,24.96,24.96,24.86,24.89,56700.0,19.5715,19.5715,19.4931,19.5166,56700.0
2014-06-24 12:20:00,24.89,24.92,24.87,24.89,28000.0,19.5166,19.5402,19.5009,19.5166,28000.0
2014-06-24 12:25:00,24.89,24.92,24.88,24.91,38000.0,19.5166,19.5402,19.5088,19.5323,38000.0
2014-06-24 12:30:00,24.9,24.91,24.86,24.86,23500.0,19.5245,19.5323,19.4931,19.4931,23500.0
2014-06-24 12:35:00,24.86,24.99,24.85,24.99,72800.0,19.4931,19.595,19.4853,19.595,72800.0
2014-06-24 12:40:00,24.99,24.99,24.94,24.94,22500.0,19.595,19.595,19.5558,19.5558,22500.0
2014-06-24 12:45:00,24.94,25.01,24.93,24.99,54800.0,19.5558,19.6107,19.548,19.595,54800.0
2014-06-24 12:50:00,24.99,24.99,24.93,24.98,61300.0,19.595,19.595,19.548,19.5872,61300.0
2014-06-24 12:55:00,24.99,25.0,24.95,24.98,36600.0,19.595,19.6029,19.5637,19.5872,36600.0
2014-06-24 13:00:00,24.97,25.01,24.94,24.98,44100.0,19.5794,19.6107,19.5558,19.5872,44100.0
2014-06-24 13:05:00,24.98,25.05,24.95,25.05,43500.0,19.5872,19.6421,19.5637,19.6421,43500.0
2014-06-24 13:10:00,25.05,25.05,25.01,25.02,53300.0,19.6421,19.6421,19.6107,19.6186,53300.0
2014-06-24 13:15:00,25.03,25.05,25.01,25.03,21800.0,19.6264,19.6421,19.6107,19.6264,21800.0
2014-06-24 13:20:00,25.02,25.04,25.01,25.01,32600.0,19.6186,19.6342,19.6107,19.6107,32600.0
2014-06-24 13:25:00,25.01,25.03,24.99,25.0,39100.0,19.6107,19.6264,19.595,19.6029,39100.0
2014-06-24 13:30:00,24.99,24.99,24.95,24.97,49100.0,19.595,19.595,19.5637,19.5794,49100.0
2014-06-24 13:35:00,24.96,24.97,24.93,24.96,34900.0,19.5715,19.5794,19.548,19.5715,34900.0
2014-06-24 13:40:00,24.93,24.94,24.89,24.91,71000.0,19.548,19.5558,19.5166,19.5323,71000.0
2014-06-24 13:45:00,24.91,24.94,24.91,24.94,21500.0,19.5323,19.5558,19.5323,19.5558,21500.0
2014-06-24 13:50:00,24.93,24.94,24.89,24.89,45000.0,19.548,19.5558,19.5166,19.5166,45000.0
2014-06-24 13:55:00,24.89,24.91,24.86,24.89,77900.0,19.5166,19.5323,19.4931,19.5166,77900.0
2014-06-24 14:00:00,24.88,24.91,24.88,24.88,58700.0,19.5088,19.5323,19.5088,19.5088,58700.0
2014-06-24 14:05:00,24.87,24.88,24.86,24.88,13100.0,19.5009,19.5088,19.4931,19.5088,13100.0
2014-06-24 14:10:00,24.89,24.91,24.87,24.9,15000.0,19.5166,19.5323,19.5009,19.5245,15000.0
2014-06-24 14:15:00,24.9,24.91,24.88,24.9,19300.0,19.5245,19.5323,19.5088,19.5245,19300.0
2014-06-24 14:20:00,24.89,24.9,24.87,24.88,21800.0,19.5166,19.5245,19.5009,19.5088,21800.0
2014-06-24 14:25:00,24.87,24.89,24.85,24.89,19200.0,19.5009,19.5166,19.4853,19.5166,19200.0
2014-06-24 14:30:00,24.88,24.89,24.85,24.85,36900.0,19.5088,19.5166,19.4853,19.4853,36900.0
2014-06-24 14:35:00,24.85,24.89,24.84,24.89,42100.0,19.4853,19.5166,19.4774,19.5166,42100.0
2014-06-24 14:40:00,24.88,24.92,24.88,24.92,26000.0,19.5088,19.5402,19.5088,19.5402,26000.0
2014-06-24 14:45:00,24.92,24.92,24.9,24.92,43900.0,19.5402,19.5402,19.5245,19.5402,43900.0
2014-06-24 14:50:00,24.91,24.93,24.89,24.92,48500.0,19.5323,19.548,19.5166,19.5402,48500.0
2014-06-24 14:55:00,24.92,24.95,24.89,24.95,32100.0,19.5402,19.5637,19.5166,19.5637,32100.0
2014-06-24 15:00:00,24.93,24.94,24.88,24.9,81200.0,19.548,19.5558,19.5088,19.5245,81200.0
2014-06-24 15:05:00,24.91,24.94,24.88,24.88,68000.0,19.5323,19.5558,19.5088,19.5088,68000.0
2014-06-24 15:10:00,24.87,24.88,24.82,24.86,42800.0,19.5009,19.5088,19.4617,19.4931,42800.0
2014-06-24 15:15:00,24.85,24.88,24.84,24.85,58600.0,19.4853,19.5088,19.4774,19.4853,58600.0
2014-06-24 15:20:00,24.85,24.87,24.82,24.85,48800.0,19.4853,19.5009,19.4617,19.4853,48800.0
2014-06-24 15:25:00,24.85,24.87,24.81,24.84,54700.0,19.4853,19.5009,19.4539,19.4774,54700.0
2014-06-24 15:30:00,24.83,24.85,24.79,24.8,77600.0,19.4696,19.4853,19.4382,19.4461,77600.0
2014-06-24 15:35:00,24.8,24.8,24.68,24.69,159400.0,19.4461,19.4461,19.352,19.3598,159400.0
2014-06-24 15:40:00,24.69,24.75,24.68,24.7,117000.0,19.3598,19.4069,19.352,19.3676,117000.0
2014-06-24 15:45:00,24.71,24.77,24.7,24.72,167500.0,19.3755,19.4225,19.3676,19.3833,167500.0
2014-06-24 15:50:00,24.73,24.76,24.71,24.73,201400.0,19.3912,19.4147,19.3755,19.3912,201400.0
2014-06-24 15:55:00,24.73,24.74,24.67,24.7,413500.0,19.3912,19.399,19.3441,19.3676,413500.0
2014-06-25 09:30:00,24.7,24.7,24.54,24.63,149800.0,19.3676,19.3676,19.2422,19.3128,149800.0
2014-06-25 09:35:00,24.63,24.81,24.59,24.67,91000.0,19.3128,19.4539,19.2814,19.3441,91000.0
2014-06-25 09:40:00,24.68,24.79,24.65,24.78,110300.0,19.352,19.4382,19.3284,19.4304,110300.0
2014-06-25 09:45:00,24.79,24.94,24.73,24.94,141300.0,19.4382,19.5558,19.3912,19.5558,141300.0
2014-06-25 09:50:00,24.94,24.95,24.78,24.8,92200.0,19.5558,19.5637,19.4304,19.4461,92200.0
2014-06-25 09:55:00,24.81,24.89,24.8,24.81,51900.0,19.4539,19.5166,19.4461,19.4539,51900.0
2014-06-25 10:00:00,24.81,24.88,24.79,24.79,54400.0,19.4539,19.5088,19.4382,19.4382,54400.0
2014-06-25 10:05:00,24.79,24.79,24.68,24.69,73300.0,19.4382,19.4382,19.352,19.3598,73300.0
2014-06-25 10:10:00,24.69,24.77,24.69,24.77,47400.0,19.3598,19.4225,19.3598,19.4225,47400.0
2014-06-25 10:15:00,24.77,24.84,24.77,24.8,64100.0,19.4225,19.4774,19.4225,19.4461,64100.0
2014-06-25 10:20:00,24.79,24.83,24.73,24.8,52300.0,19.4382,19.4696,19.3912,19.4461,52300.0
2014-06-25 10:25:00,24.81,24.83,24.79,24.8,24000.0,19.4539,19.4696,19.4382,19.4461,24000.0
2014-06-25 10:30:00,24.8,24.81,24.76,24.77,29300.0,19.4461,19.4539,19.4147,19.4225,29300.0
2014-06-25 10:35:00,24.78,24.79,24.74,24.74,26100.0,19.4304,19.4382,19.399,19.399,26100.0
2014-06-25 10:40:00,24.75,24.77,24.72,24.73,30400.0,19.4069,19.4225,19.3833,19.3912,30400.0
2014-06-25 10:45:00,24.74,24.75,24.71,24.73,26800.0,19.399,19.4069,19.3755,19.3912,26800.0
2014-06-25 10:50:00,24.73,24.8,24.72,24.77,48900.0,19.3912,19.4461,19.3833,19.4225,48900.0
2014-06-25 10:55:00,24.77,24.84,24.77,24.82,51500.0,19.4225,19.4774,19.4225,19.4617,51500.0
2014-06-25 11:00:00,24.82,24.84,24.8,24.83,36200.0,19.4617,19.4774,19.4461,19.4696,36200.0
2014-06-25 11:05:00,24.84,24.86,24.78,24.8,48900.0,19.4774,19.4931,19.4304,19.4461,48900.0
2014-06-25 11:10:00,24.8,24.83,24.79,24.81,26600.0,19.4461,19.4696,19.4382,19.4539,26600.0
2014-06-25 11:15:00,24.81,24.82,24.72,24.78,62000.0,19.4539,19.4617,19.3833,19.4304,62000.0
2014-06-25 11:20:00,24.78,24.78,24.73,24.77,31400.0,19.4304,19.4304,19.3912,19.4225,31400.0
2014-06-25 11:25:00,24.77,24.79,24.76,24.77,54900.0,19.4225,19.4382,19.4147,19.4225,54900.0
2014-06-25 11:30:00,24.78,24.83,24.78,24.82,48600.0,19.4304,19.4696,19.4304,19.4617,48600.0
2014-06-25 11:35:00,24.83,24.86,24.82,24.85,37200.0,19.4696,19.4931,19.4617,19.4853,37200.0
2014-06-25 11:40:00,24.86,24.92,24.85,24.91,45000.0,19.4931,19.5402,19.4853,19.5323,45000.0
2014-06-25 11:45:00,24.92,24.96,24.91,24.95,95900.0,19.5402,19.5715,19.5323,19.5637,95900.0
2014-06-25 11:50:00,24.95,25.02,24.95,25.0,58700.0,19.5637,19.6186,19.5637,19.6029,58700.0
2014-06-25 11:55:00,25.01,25.03,24.95,24.96,45900.0,19.6107,19.6264,19.5637,19.5715,45900.0
2014-06-25 12:00:00,24.95,25.0,24.95,24.98,28400.0,19.5637,19.6029,19.5637,19.5872,28400.0
2014-06-25 12:05:00,24.98,24.99,24.91,24.92,24300.0,19.5872,19.595,19.5323,19.5402,24300.0
2014-06-25 12:10:00,24.91,24.94,24.9,24.91,63900.0,19.5323,19.5558,19.5245,19.5323,63900.0
2014-06-25 12:15:00,24.92,24.94,24.91,24.91,35200.0,19.5402,19.5558,19.5323,19.5323,35200.0
2014-06-25 12:20:00,24.92,24.92,24.88,24.88,33200.0,19.5402,19.5402,19.5088,19.5088,33200.0
2014-06-25 12:25:00,24.88,24.91,24.87,24.89,35500.0,19.5088,19.5323,19.5009,19.5166,35500.0
2014-06-25 12:30:00,24.88,24.88,24.87,24.87,12800.0,19.5088,19.5088,19.5009,19.5009,12800.0
2014-06-25 12:35:00,24.87,24.88,24.86,24.86,15400.0,19.5009,19.5088,19.4931,19.4931,15400.0
2014-06-25 12:40:00,24.86,24.87,24.85,24.86,23900.0,19.4931,19.5009,19.4853,19.4931,23900.0
2014-06-25 12:45:00,24.85,24.86,24.84,24.85,24300.0,19.4853,19.4931,19.4774,19.4853,24300.0
2014-06-25 12:50:00,24.85,24.86,24.82,24.83,20700.0,19.4853,19.4931,19.4617,19.4696,20700.0
2014-06-25 12:55:00,24.84,24.86,24.84,24.86,12600.0,19.4774,19.4931,19.4774,19.4931,12600.0
2014-06-25 13:00:00,24.87,24.89,24.87,24.89,44800.0,19.5009,19.5166,19.5009,19.5166,44800.0
2014-06-25 13:05:00,24.89,24.9,24.87,24.88,21700.0,19.5166,19.5245,19.5009,19.5088,21700.0
2014-06-25 13:10:00,24.88,24.9,24.88,24.89,16400.0,19.5088,19.5245,19.5088,19.5166,16400.0
2014-06-25 13:15:00,24.89,24.91,24.88,24.89,57500.0,19.5166,19.5323,19.5088,19.5166,57500.0
2014-06-25 13:20:00,24.88,24.89,24.87,24.88,29900.0,19.5088,19.5166,19.5009,19.5088,29900.0
2014-06-25 13:25:00,24.87,24.88,24.83,24.85,25900.0,19.5009,19.5088,19.4696,19.4853,25900.0
2014-06-25 13:30:00,24.84,24.86,24.82,24.86,19500.0,19.4774,19.4931,19.4617,19.4931,19500.0
2014-06-25 13:35:00,24.86,24.86,24.83,24.85,27900.0,19.4931,19.4931,19.4696,19.4853,27900.0
2014-06-25 13:40:00,24.84,24.85,24.8,24.83,75700.0,19.4774,19.4853,19.4461,19.4696,75700.0
2014-06-25 13:45:00,24.83,24.83,24.8,24.81,33800.0,19.4696,19.4696,19.4461,19.4539,33800.0
2014-06-25 13:50:00,24.81,24.84,24.8,24.83,24900.0,19.4539,19.4774,19.4461,19.4696,24900.0
2014-06-25 13:55:00,24.83,24.85,24.83,24.83,22800.0,19.4696,19.4853,19.4696,19.4696,22800.0
2014-06-25 14:00:00,24.84,24.84,24.81,24.83,24100.0,19.4774,19.4774,19.4539,19.4696,24100.0
2014-06-25 14:05:00,24.83,24.83,24.8,24.81,63600.0,19.4696,19.4696,19.4461,19.4539,63600.0
2014-06-25 14:10:00,24.8,24.81,24.75,24.79,55300.0,19.4461,19.4539,19.4069,19.4382,55300.0
2014-06-25 14:15:00,24.79,24.83,24.78,24.83,40900.0,19.4382,19.4696,19.4304,19.4696,40900.0
2014-06-25 14:20:00,24.83,24.83,24.82,24.83,12500.0,19.4696,19.4696,19.4617,19.4696,12500.0
2014-06-25 14:25:00,24.83,24.86,24.8,24.86,44300.0,19.4696,19.4931,19.4461,19.4931,44300.0
2014-06-25 14:30:00,24.86,24.9,24.86,24.89,28000.0,19.4931,19.5245,19.4931,19.5166,28000.0
2014-06-25 14:35:00,24.89,24.9,24.88,24.9,16100.0,19.5166,19.5245,19.5088,19.5245,16100.0
2014-06-25 14:40:00,24.9,24.97,24.89,24.96,44000.0,19.5245,19.5794,19.5166,19.5715,44000.0
2014-06-25 14:45:00,24.96,24.99,24.95,24.99,54800.0,19.5715,19.595,19.5637,19.595,54800.0
2014-06-25 14:50:00,24.99,25.0,24.95,24.96,38400.0,19.595,19.6029,19.5637,19.5715,38400.0
2014-06-25 14:55:00,24.96,24.97,24.95,24.96,27100.0,19.5715,19.5794,19.5637,19.5715,27100.0
2014-06-25 15:00:00,24.96,24.96,24.91,24.92,64500.0,19.5715,19.5715,19.5323,19.5402,64500.0
2014-06-25 15:05:00,24.91,24.94,24.91,24.94,22300.0,19.5323,19.5558,19.5323,19.5558,22300.0
2014-06-25 15:10:00,24.94,24.96,24.91,24.95,57700.0,19.5558,19.5715,19.5323,19.5637,57700.0
2014-06-25 15:15:00,24.95,24.96,24.93,24.94,82700.0,19.5637,19.5715,19.548,19.5558,82700.0
2014-06-25 15:20:00,24.94,24.95,24.91,24.91,33000.0,19.5558,19.5637,19.5323,19.5323,33000.0
2014-06-25 15:25:00,24.92,24.94,24.92,24.93,32500.0,19.5402,19.5558,19.5402,19.548,32500.0
2014-06-25 15:30:00,24.93,24.97,24.92,24.96,32700.0,19.548,19.5794,19.5402,19.5715,32700.0
2014-06-25 15:35:00,24.96,24.97,24.93,24.96,80100.0,19.5715,19.5794,19.548,19.5715,80100.0
2014-06-25 15:40:00,24.96,24.97,24.94,24.95,77900.0,19.5715,19.5794,19.5558,19.5637,77900.0
2014-06-25 15:45:00,24.94,24.95,24.89,24.91,115900.0,19.5558,19.5637,19.5166,19.5323,115900.0
2014-06-25 15:50:00,24.91,24.95,24.9,24.93,194200.0,19.5323,19.5637,19.5245,19.548,194200.0
2014-06-25 15:55:00,24.93,24.93,24.88,24.89,256500.0,19.548,19.548,19.5088,19.5166,256500.0
2014-06-26 09:30:00,24.79,24.88,24.63,24.64,103900.0,19.4382,19.5088,19.3128,19.3206,103900.0
2014-06-26 09:35:00,24.65,24.79,24.58,24.62,105900.0,19.3284,19.4382,19.2736,19.3049,105900.0
2014-06-26 09:40:00,24.62,24.65,24.48,24.58,151100.0,19.3049,19.3284,19.1951,19.2736,151100.0
2014-06-26 09:45:00,24.57,24.71,24.54,24.71,113800.0,19.2657,19.3755,19.2422,19.3755,113800.0
2014-06-26 09:50:00,24.7,24.82,24.7,24.79,115200.0,19.3676,19.4617,19.3676,19.4382,115200.0
2014-06-26 09:55:00,24.78,24.79,24.65,24.65,133500.0,19.4304,19.4382,19.3284,19.3284,133500.0
2014-06-26 10:00:00,24.66,24.67,24.52,24.54,135600.0,19.3363,19.3441,19.2265,19.2422,135600.0
2014-06-26 10:05:00,24.53,24.57,24.46,24.54,104500.0,19.2343,19.2657,19.1795,19.2422,104500.0
2014-06-26 10:10:00,24.55,24.65,24.55,24.59,87000.0,19.25,19.3284,19.25,19.2814,87000.0
2014-06-26 10:15:00,24.59,24.61,24.55,24.56,57900.0,19.2814,19.2971,19.25,19.2579,57900.0
2014-06-26 10:20:00,24.56,24.67,24.56,24.67,64900.0,19.2579,19.3441,19.2579,19.3441,64900.0
2014-06-26 10:25:00,24.66,24.7,24.64,24.68,73200.0,19.3363,19.3676,19.3206,19.352,73200.0
2014-06-26 10:30:00,24.68,24.7,24.63,24.67,48000.0,19.352,19.3676,19.3128,19.3441,48000.0
2014-06-26 10:35:00,24.68,24.69,24.63,24.67,58100.0,19.352,19.3598,19.3128,19.3441,58100.0
2014-06-26 10:40:00,24.66,24.72,24.64,24.71,53100.0,19.3363,19.3833,19.3206,19.3755,53100.0
2014-06-26 10:45:00,24.72,24.74,24.71,24.73,37300.0,19.3833,19.399,19.3755,19.3912,37300.0
2014-06-26 10:50:00,24.72,24.75,24.71,24.73,60100.0,19.3833,19.4069,19.3755,19.3912,60100.0
2014-06-26 10:55:00,24.73,24.74,24.69,24.7,84000.0,19.3912,19.399,19.3598,19.3676,84000.0
2014-06-26 11:00:00,24.7,24.73,24.67,24.73,75000.0,19.3676,19.3912,19.3441,19.3912,75000.0
2014-06-26 11:05:00,24.73,24.73,24.68,24.72,55000.0,19.3912,19.3912,19.352,19.3833,55000.0
2014-06-26 11:10:00,24.73,24.73,24.66,24.68,53800.0,19.3912,19.3912,19.3363,19.352,53800.0
2014-06-26 11:15:00,24.68,24.71,24.66,24.68,50700.0,19.352,19.3755,19.3363,19.352,50700.0
2014-06-26 11:20:00,24.68,24.69,24.63,24.68,40200.0,19.352,19.3598,19.3128,19.352,40200.0
2014-06-26 11:25:00,24.67,24.71,24.65,24.71,71200.0,19.3441,19.3755,19.3284,19.3755,71200.0
2014-06-26 11:30:00,24.71,24.72,24.65,24.72,65200.0,19.3755,19.3833,19.3284,19.3833,65200.0
2014-06-26 11:35:00,24.73,24.73,24.68,24.71,40000.0,19.3912,19.3912,19.352,19.3755,40000.0
2014-06-26 11:40:00,24.71,24.73,24.69,24.73,23100.0,19.3755,19.3912,19.3598,19.3912,23100.0
2014-06-26 11:45:00,24.73,24.76,24.7,24.71,53500.0,19.3912,19.4147,19.3676,19.3755,53500.0
2014-06-26 11:50:00,24.71,24.72,24.69,24.7,55000.0,19.3755,19.3833,19.3598,19.3676,55000.0
2014-06-26 11:55:00,24.71,24.74,24.7,24.71,29900.0,19.3755,19.399,19.3676,19.3755,29900.0
2014-06-26 12:00:00,24.71,24.75,24.71,24.74,46500.0,19.3755,19.4069,19.3755,19.399,46500.0
2014-06-26 12:05:00,24.74,24.79,24.72,24.78,49600.0,19.399,19.4382,19.3833,19.4304,49600.0
2014-06-26 12:10:00,24.77,24.83,24.74,24.83,61300.0,19.4225,19.4696,19.399,19.4696,61300.0
2014-06-26 12:15:00,24.83,24.85,24.8,24.84,31600.0,19.4696,19.4853,19.4461,19.4774,31600.0
2014-06-26 12:20:00,24.84,24.84,24.79,24.84,46100.0,19.4774,19.4774,19.4382,19.4774,46100.0
2014-06-26 12:25:00,24.84,24.86,24.81,24.86,141000.0,19.4774,19.4931,19.4539,19.4931,141000.0
2014-06-26 12:30:00,24.85,24.87,24.84,24.86,182300.0,19.4853,19.5009,19.4774,19.4931,182300.0
2014-06-26 12:35:00,24.85,24.92,24.85,24.92,160700.0,19.4853,19.5402,19.4853,19.5402,160700.0
2014-06-26 12:40:00,24.92,25.0,24.92,24.95,79500.0,19.5402,19.6029,19.5402,19.5637,79500.0
2014-06-26 12:45:00,24.94,24.96,24.92,24.95,35800.0,19.5558,19.5715,19.5402,19.5637,35800.0
2014-06-26 12:50:00,24.95,24.96,24.9,24.93,50600.0,19.5637,19.5715,19.5245,19.548,50600.0
2014-06-26 12:55:00,24.92,24.94,24.9,24.92,61400.0,19.5402,19.5558,19.5245,19.5402,61400.0
2014-06-26 13:00:00,24.91,24.91,24.86,24.88,54600.0,19.5323,19.5323,19.4931,19.5088,54600.0
2014-06-26 13:05:00,24.87,24.89,24.85,24.85,21300.0,19.5009,19.5166,19.4853,19.4853,21300.0
2014-06-26 13:10:00,24.85,24.88,24.84,24.85,17600.0,19.4853,19.5088,19.4774,19.4853,17600.0
2014-06-26 13:15:00,24.85,24.9,24.85,24.88,68600.0,19.4853,19.5245,19.4853,19.5088,68600.0
2014-06-26 13:20:00,24.87,24.91,24.86,24.89,35000.0,19.5009,19.5323,19.4931,19.5166,35000.0
2014-06-26 13:25:00,24.89,24.94,24.89,24.94,18500.0,19.5166,19.5558,19.5166,19.5558,18500.0
2014-06-26 13:30:00,24.94,24.96,24.9,24.91,65900.0,19.5558,19.5715,19.5245,19.5323,65900.0
2014-06-26 13:35:00,24.92,24.92,24.89,24.89,44400.0,19.5402,19.5402,19.5166,19.5166,44400.0
2014-06-26 13:40:00,24.9,24.91,24.88,24.91,42500.0,19.5245,19.5323,19.5088,19.5323,42500.0
2014-06-26 13:45:00,24.91,24.95,24.91,24.94,20200.0,19.5323,19.5637,19.5323,19.5558,20200.0
2014-06-26 13:50:00,24.94,24.94,24.92,24.92,38700.0,19.5558,19.5558,19.5402,19.5402,38700.0
2014-06-26 13:55:00,24.93,24.93,24.9,24.92,13500.0,19.548,19.548,19.5245,19.5402,13500.0
2014-06-26 14:00:00,24.91,24.92,24.87,24.89,41500.0,19.5323,19.5402,19.5009,19.5166,41500.0
2014-06-26 14:05:00,24.89,24.89,24.84,24.87,50100.0,19.5166,19.5166,19.4774,19.5009,50100.0
2014-06-26 14:10:00,24.86,24.93,24.86,24.93,131200.0,19.4931,19.548,19.4931,19.548,131200.0
2014-06-26 14:15:00,24.93,24.98,24.91,24.98,47000.0,19.548,19.5872,19.5323,19.5872,47000.0
2014-06-26 14:20:00,24.98,25.0,24.97,25.0,112800.0,19.5872,19.6029,19.5794,19.6029,112800.0
2014-06-26 14:25:00,25.0,25.02,24.99,25.01,62300.0,19.6029,19.6186,19.595,19.6107,62300.0
2014-06-26 14:30:00,25.01,25.02,24.98,24.98,57300.0,19.6107,19.6186,19.5872,19.5872,57300.0
2014-06-26 14:35:00,24.99,25.02,24.98,25.01,31800.0,19.595,19.6186,19.5872,19.6107,31800.0
2014-06-26 14:40:00,25.01,25.02,24.99,25.0,44600.0,19.6107,19.6186,19.595,19.6029,44600.0
2014-06-26 14:45:00,25.0,25.0,24.95,24.96,43900.0,19.6029,19.6029,19.5637,19.5715,43900.0
2014-06-26 14:50:00,24.96,25.02,24.96,25.02,54500.0,19.5715,19.6186,19.5715,19.6186,54500.0
2014-06-26 14:55:00,25.01,25.02,24.98,25.0,50000.0,19.6107,19.6186,19.5872,19.6029,50000.0
2014-06-26 15:00:00,24.99,25.03,24.98,25.03,69800.0,19.595,19.6264,19.5872,19.6264,69800.0
2014-06-26 15:05:00,25.03,25.03,24.99,24.99,39500.0,19.6264,19.6264,19.595,19.595,39500.0
2014-06-26 15:10:00,24.99,25.01,24.98,25.0,23900.0,19.595,19.6107,19.5872,19.6029,23900.0
2014-06-26 15:15:00,25.0,25.02,24.98,25.02,41300.0,19.6029,19.6186,19.5872,19.6186,41300.0
2014-06-26 15:20:00,25.01,25.02,24.99,25.0,41800.0,19.6107,19.6186,19.595,19.6029,41800.0
2014-06-26 15:25:00,25.01,25.04,25.0,25.03,39900.0,19.6107,19.6342,19.6029,19.6264,39900.0
2014-06-26 15:30:00,25.02,25.03,25.0,25.01,28900.0,19.6186,19.6264,19.6029,19.6107,28900.0
2014-06-26 15:35:00,25.01,25.03,25.0,25.02,24200.0,19.6107,19.6264,19.6029,19.6186,24200.0
2014-06-26 15:40:00,25.03,25.03,25.0,25.02,115600.0,19.6264,19.6264,19.6029,19.6186,115600.0
2014-06-26 15:45:00,25.02,25.07,25.01,25.06,185600.0,19.6186,19.6578,19.6107,19.6499,185600.0
2014-06-26 15:50:00,25.07,25.08,25.05,25.06,153100.0,19.6578,19.6656,19.6421,19.6499,153100.0
2014-06-26 15:55:00,25.06,25.09,25.01,25.09,632900.0,19.6499,19.6735,19.6107,19.6735,632900.0
2014-06-27 09:30:00,25.0,25.07,24.88,25.01,132500.0,19.6029,19.6578,19.5088,19.6107,132500.0
2014-06-27 09:35:00,25.03,25.25,24.99,25.24,149500.0,19.6264,19.7989,19.595,19.7911,149500.0
2014-06-27 09:40:00,25.25,25.36,25.2,25.31,149000.0,19.7989,19.8852,19.7597,19.846,149000.0
2014-06-27 09:45:00,25.3,25.3,25.2,25.23,67900.0,19.8381,19.8381,19.7597,19.7832,67900.0
2014-06-27 09:50:00,25.23,25.32,25.22,25.24,68700.0,19.7832,19.8538,19.7754,19.7911,68700.0
2014-06-27 09:55:00,25.24,25.28,25.18,25.25,72000.0,19.7911,19.8224,19.744,19.7989,72000.0
2014-06-27 10:00:00,25.25,25.27,25.19,25.19,71500.0,19.7989,19.8146,19.7519,19.7519,71500.0
2014-06-27 10:05:00,25.18,25.22,25.14,25.18,65800.0,19.744,19.7754,19.7127,19.744,65800.0
2014-06-27 10:10:00,25.19,25.24,25.18,25.2,89100.0,19.7519,19.7911,19.744,19.7597,89100.0
2014-06-27 10:15:00,25.2,25.26,25.2,25.21,65900.0,19.7597,19.8067,19.7597,19.7675,65900.0
2014-06-27 10:20:00,25.2,25.26,25.2,25.26,48100.0,19.7597,19.8067,19.7597,19.8067,48100.0
2014-06-27 10:25:00,25.26,25.27,25.21,25.26,31000.0,19.8067,19.8146,19.7675,19.8067,31000.0
2014-06-27 10:30:00,25.26,25.3,25.26,25.29,34600.0,19.8067,19.8381,19.8067,19.8303,34600.0
2014-06-27 10:35:00,25.3,25.34,25.3,25.32,49800.0,19.8381,19.8695,19.8381,19.8538,49800.0
2014-06-27 10:40:00,25.32,25.34,25.26,25.26,82100.0,19.8538,19.8695,19.8067,19.8067,82100.0
2014-06-27 10:45:00,25.27,25.28,25.23,25.25,52700.0,19.8146,19.8224,19.7832,19.7989,52700.0
2014-06-27 10:50:00,25.25,25.27,25.2,25.2,53000.0,19.7989,19.8146,19.7597,19.7597,53000.0
2014-06-27 10:55:00,25.21,25.28,25.21,25.22,69400.0,19.7675,19.8224,19.7675,19.7754,69400.0
2014-06-27 11:00:00,25.21,25.26,25.2,25.22,90200.0,19.7675,19.8067,19.7597,19.7754,90200.0
2014-06-27 11:05:00,25.22,25.24,25.19,25.24,59800.0,19.7754,19.7911,19.7519,19.7911,59800.0
2014-06-27 11:10:00,25.25,25.26,25.22,25.23,69600.0,19.7989,19.8067,19.7754,19.7832,69600.0
2014-06-27 11:15:00,25.23,25.29,25.21,25.29,67600.0,19.7832,19.8303,19.7675,19.8303,67600.0
2014-06-27 11:20:00,25.29,25.33,25.28,25.28,51000.0,19.8303,19.8616,19.8224,19.8224,51000.0
2014-06-27 11:25:00,25.28,25.31,25.27,25.3,31000.0,19.8224,19.846,19.8146,19.8381,31000.0
2014-06-27 11:30:00,25.3,25.3,25.28,25.29,21200.0,19.8381,19.8381,19.8224,19.8303,21200.0
2014-06-27 11:35:00,25.29,25.3,25.29,25.3,25500.0,19.8303,19.8381,19.8303,19.8381,25500.0
2014-06-27 11:40:00,25.3,25.32,25.29,25.3,55800.0,19.8381,19.8538,19.8303,19.8381,55800.0
2014-06-27 11:45:00,25.3,25.31,25.27,25.28,48600.0,19.8381,19.846,19.8146,19.8224,48600.0
2014-06-27 11:50:00,25.28,25.3,25.27,25.28,33700.0,19.8224,19.8381,19.8146,19.8224,33700.0
2014-06-27 11:55:00,25.28,25.29,25.25,25.25,31900.0,19.8224,19.8303,19.7989,19.7989,31900.0
2014-06-27 12:00:00,25.25,25.27,25.24,25.25,19800.0,19.7989,19.8146,19.7911,19.7989,19800.0
2014-06-27 12:05:00,25.24,25.27,25.24,25.26,50600.0,19.7911,19.8146,19.7911,19.8067,50600.0
2014-06-27 12:10:00,25.26,25.27,25.25,25.25,13500.0,19.8067,19.8146,19.7989,19.7989,13500.0
2014-06-27 12:15:00,25.25,25.26,25.23,25.26,27500.0,19.7989,19.8067,19.7832,19.8067,27500.0
2014-06-27 12:20:00,25.26,25.26,25.24,25.26,21800.0,19.8067,19.8067,19.7911,19.8067,21800.0
2014-06-27 12:25:00,25.25,25.26,25.23,25.23,12300.0,19.7989,19.8067,19.7832,19.7832,12300.0
2014-06-27 12:30:00,25.23,25.24,25.23,25.24,7000.0,19.7832,19.7911,19.7832,19.7911,7000.0
2014-06-27 12:35:00,25.23,25.24,25.19,25.2,16700.0,19.7832,19.7911,19.7519,19.7597,16700.0
2014-06-27 12:40:00,25.19,25.22,25.19,25.2,21600.0,19.7519,19.7754,19.7519,19.7597,21600.0
2014-06-27 12:45:00,25.19,25.19,25.15,25.17,18700.0,19.7519,19.7519,19.7205,19.7362,18700.0
2014-06-27 12:50:00,25.17,25.17,25.1,25.11,117800.0,19.7362,19.7362,19.6813,19.6891,117800.0
2014-06-27 12:55:00,25.11,25.11,25.07,25.09,56800.0,19.6891,19.6891,19.6578,19.6735,56800.0
2014-06-27 13:00:00,25.1,25.1,25.05,25.05,42900.0,19.6813,19.6813,19.6421,19.6421,42900.0
2014-06-27 13:05:00,25.05,25.06,25.0,25.01,56600.0,19.6421,19.6499,19.6029,19.6107,56600.0
2014-06-27 13:10:00,25.01,25.14,25.0,25.12,44100.0,19.6107,19.7127,19.6029,19.697,44100.0
2014-06-27 13:15:00,25.12,25.13,25.09,25.09,37100.0,19.697,19.7048,19.6735,19.6735,37100.0
2014-06-27 13:20:00,25.08,25.11,25.06,25.06,24300.0,19.6656,19.6891,19.6499,19.6499,24300.0
2014-06-27 13:25:00,25.06,25.17,25.06,25.15,75000.0,19.6499,19.7362,19.6499,19.7205,75000.0
2014-06-27 13:30:00,25.15,25.2,25.13,25.13,38900.0,19.7205,19.7597,19.7048,19.7048,38900.0
2014-06-27 13:35:00,25.14,25.16,25.13,25.13,16100.0,19.7127,19.7283,19.7048,19.7048,16100.0
2014-06-27 13:40:00,25.13,25.18,25.13,25.16,29600.0,19.7048,19.744,19.7048,19.7283,29600.0
2014-06-27 13:45:00,25.16,25.19,25.14,25.17,45900.0,19.7283,19.7519,19.7127,19.7362,45900.0
2014-06-27 13:50:00,25.16,25.17,25.13,25.16,70100.0,19.7283,19.7362,19.7048,19.7283,70100.0
2014-06-27 13:55:00,25.16,25.16,25.11,25.11,66700.0,19.7283,19.7283,19.6891,19.6891,66700.0
2014-06-27 14:00:00,25.11,25.12,25.07,25.09,48200.0,19.6891,19.697,19.6578,19.6735,48200.0
2014-06-27 14:05:00,25.09,25.11,25.06,25.07,26400.0,19.6735,19.6891,19.6499,19.6578,26400.0
2014-06-27 14:10:00,25.07,25.07,25.02,25.04,27700.0,19.6578,19.6578,19.6186,19.6342,27700.0
2014-06-27 14:15:00,25.04,25.09,25.04,25.09,49100.0,19.6342,19.6735,19.6342,19.6735,49100.0
2014-06-27 14:20:00,25.09,25.14,25.09,25.14,15900.0,19.6735,19.7127,19.6735,19.7127,15900.0
2014-06-27 14:25:00,25.14,25.14,25.1,25.13,44600.0,19.7127,19.7127,19.6813,19.7048,44600.0
2014-06-27 14:30:00,25.13,25.15,25.13,25.14,27600.0,19.7048,19.7205,19.7048,19.7127,27600.0
2014-06-27 14:35:00,25.14,25.14,25.11,25.11,47300.0,19.7127,19.7127,19.6891,19.6891,47300.0
2014-06-27 14:40:00,25.12,25.12,25.08,25.09,20200.0,19.697,19.697,19.6656,19.6735,20200.0
2014-06-27 14:45:00,25.09,25.1,25.06,25.09,20800.0,19.6735,19.6813,19.6499,19.6735,20800.0
2014-06-27 14:50:00,25.1,25.11,25.09,25.1,9700.0,19.6813,19.6891,19.6735,19.6813,9700.0
2014-06-27 14:55:00,25.09,25.12,25.09,25.12,25600.0,19.6735,19.697,19.6735,19.697,25600.0
2014-06-27 15:00:00,25.12,25.16,25.11,25.14,43300.0,19.697,19.7283,19.6891,19.7127,43300.0
2014-06-27 15:05:00,25.14,25.19,25.14,25.19,35500.0,19.7127,19.7519,19.7127,19.7519,35500.0
2014-06-27 15:10:00,25.19,25.2,25.16,25.2,30200.0,19.7519,19.7597,19.7283,19.7597,30200.0
2014-06-27 15:15:00,25.19,25.23,25.19,25.19,49900.0,19.7519,19.7832,19.7519,19.7519,49900.0
2014-06-27 15:20:00,25.19,25.23,25.19,25.19,41900.0,19.7519,19.7832,19.7519,19.7519,41900.0
2014-06-27 15:25:00,25.18,25.19,25.16,25.18,42900.0,19.744,19.7519,19.7283,19.744,42900.0
2014-06-27 15:30:00,25.17,25.23,25.17,25.21,47000.0,19.7362,19.7832,19.7362,19.7675,47000.0
2014-06-27 15:35:00,25.21,25.23,25.19,25.21,48900.0,19.7675,19.7832,19.7519,19.7675,48900.0
2014-06-27 15:40:00,25.21,25.22,25.18,25.21,58300.0,19.7675,19.7754,19.744,19.7675,58300.0
2014-06-27 15:45:00,25.2,25.21,25.15,25.16,154400.0,19.7597,19.7675,19.7205,19.7283,154400.0
2014-06-27 15:50:00,25.16,25.21,25.14,25.17,190500.0,19.7283,19.7675,19.7127,19.7362,190500.0
2014-06-27 15:55:00,25.17,25.21,25.17,25.2,246800.0,19.7362,19.7675,19.7362,19.7597,246800.0
2014-06-30 09:30:00,25.03,25.04,24.89,25.0,121700.0,19.6264,19.6342,19.5166,19.6029,121700.0
2014-06-30 09:35:00,25.0,25.04,24.89,24.96,52700.0,19.6029,19.6342,19.5166,19.5715,52700.0
2014-06-30 09:40:00,24.96,24.97,24.89,24.9,77200.0,19.5715,19.5794,19.5166,19.5245,77200.0
2014-06-30 09:45:00,24.91,24.91,24.83,24.84,117500.0,19.5323,19.5323,19.4696,19.4774,117500.0
2014-06-30 09:50:00,24.84,24.85,24.82,24.85,88200.0,19.4774,19.4853,19.4617,19.4853,88200.0
2014-06-30 09:55:00,24.85,24.97,24.84,24.96,84200.0,19.4853,19.5794,19.4774,19.5715,84200.0
2014-06-30 10:00:00,24.95,25.0,24.9,24.97,101700.0,19.5637,19.6029,19.5245,19.5794,101700.0
2014-06-30 10:05:00,24.97,24.98,24.93,24.95,29600.0,19.5794,19.5872,19.548,19.5637,29600.0
2014-06-30 10:10:00,24.95,24.97,24.93,24.96,32400.0,19.5637,19.5794,19.548,19.5715,32400.0
2014-06-30 10:15:00,24.96,25.06,24.96,25.02,69700.0,19.5715,19.6499,19.5715,19.6186,69700.0
2014-06-30 10:20:00,25.03,25.06,25.02,25.05,31000.0,19.6264,19.6499,19.6186,19.6421,31000.0
2014-06-30 10:25:00,25.05,25.12,25.05,25.09,52800.0,19.6421,19.697,19.6421,19.6735,52800.0
2014-06-30 10:30:00,25.09,25.09,25.03,25.03,111500.0,19.6735,19.6735,19.6264,19.6264,111500.0
2014-06-30 10:35:00,25.03,25.03,24.97,25.0,68100.0,19.6264,19.6264,19.5794,19.6029,68100.0
2014-06-30 10:40:00,25.01,25.05,24.99,25.02,91000.0,19.6107,19.6421,19.595,19.6186,91000.0
2014-06-30 10:45:00,25.02,25.11,25.02,25.06,78800.0,19.6186,19.6891,19.6186,19.6499,78800.0
2014-06-30 10:50:00,25.06,25.06,25.02,25.04,58400.0,19.6499,19.6499,19.6186,19.6342,58400.0
2014-06-30 10:55:00,25.04,25.06,25.02,25.03,52300.0,19.6342,19.6499,19.6186,19.6264,52300.0
2014-06-30 11:00:00,25.03,25.03,25.01,25.02,52600.0,19.6264,19.6264,19.6107,19.6186,52600.0
2014-06-30 11:05:00,25.02,25.02,24.99,25.0,58700.0,19.6186,19.6186,19.595,19.6029,58700.0
2014-06-30 11:10:00,25.0,25.03,25.0,25.01,49400.0,19.6029,19.6264,19.6029,19.6107,49400.0
2014-06-30 11:15:00,25.01,25.03,24.99,25.03,38200.0,19.6107,19.6264,19.595,19.6264,38200.0
2014-06-30 11:20:00,25.02,25.06,25.01,25.05,27200.0,19.6186,19.6499,19.6107,19.6421,27200.0
2014-06-30 11:25:00,25.05,25.09,25.04,25.08,59900.0,19.6421,19.6735,19.6342,19.6656,59900.0
2014-06-30 11:30:00,25.09,25.09,25.07,25.07,16200.0,19.6735,19.6735,19.6578,19.6578,16200.0
2014-06-30 11:35:00,25.07,25.1,25.05,25.06,72700.0,19.6578,19.6813,19.6421,19.6499,72700.0
2014-06-30 11:40:00,25.06,25.09,25.05,25.06,19800.0,19.6499,19.6735,19.6421,19.6499,19800.0
2014-06-30 11:45:00,25.07,25.11,25.06,25.08,64800.0,19.6578,19.6891,19.6499,19.6656,64800.0
2014-06-30 11:50:00,25.08,25.14,25.07,25.14,60400.0,19.6656,19.7127,19.6578,19.7127,60400.0
2014-06-30 11:55:00,25.14,25.14,25.11,25.12,22300.0,19.7127,19.7127,19.6891,19.697,22300.0
2014-06-30 12:00:00,25.12,25.14,25.11,25.11,28300.0,19.697,19.7127,19.6891,19.6891,28300.0
2014-06-30 12:05:00,25.12,25.15,25.12,25.15,41900.0,19.697,19.7205,19.697,19.7205,41900.0
2014-06-30 12:10:00,25.15,25.21,25.15,25.2,22200.0,19.7205,19.7675,19.7205,19.7597,22200.0
2014-06-30 12:15:00,25.2,25.21,25.16,25.16,21700.0,19.7597,19.7675,19.7283,19.7283,21700.0
2014-06-30 12:20:00,25.16,25.17,25.15,25.17,8800.0,19.7283,19.7362,19.7205,19.7362,8800.0
2014-06-30 12:25:00,25.18,25.24,25.17,25.24,28100.0,19.744,19.7911,19.7362,19.7911,28100.0
2014-06-30 12:30:00,25.24,25.27,25.23,25.26,37200.0,19.7911,19.8146,19.7832,19.8067,37200.0
2014-06-30 12:35:00,25.27,25.28,25.25,25.27,29100.0,19.8146,19.8224,19.7989,19.8146,29100.0
2014-06-30 12:40:00,25.26,25.26,25.23,25.24,14700.0,19.8067,19.8067,19.7832,19.7911,14700.0
2014-06-30 12:45:00,25.23,25.25,25.22,25.23,49100.0,19.7832,19.7989,19.7754,19.7832,49100.0
2014-06-30 12:50:00,25.22,25.24,25.18,25.19,32100.0,19.7754,19.7911,19.744,19.7519,32100.0
2014-06-30 12:55:00,25.18,25.19,25.17,25.17,14700.0,19.744,19.7519,19.7362,19.7362,14700.0
2014-06-30 13:00:00,25.17,25.22,25.17,25.21,45200.0,19.7362,19.7754,19.7362,19.7675,45200.0
2014-06-30 13:05:00,25.21,25.23,25.19,25.21,24400.0,19.7675,19.7832,19.7519,19.7675,24400.0
2014-06-30 13:10:00,25.2,25.22,25.2,25.22,25100.0,19.7597,19.7754,19.7597,19.7754,25100.0
2014-06-30 13:15:00,25.22,25.26,25.22,25.26,10000.0,19.7754,19.8067,19.7754,19.8067,10000.0
2014-06-30 13:20:00,25.27,25.29,25.26,25.26,33500.0,19.8146,19.8303,19.8067,19.8067,33500.0
2014-06-30 13:25:00,25.26,25.29,25.25,25.28,45900.0,19.8067,19.8303,19.7989,19.8224,45900.0
2014-06-30 13:30:00,25.29,25.29,25.26,25.28,37900.0,19.8303,19.8303,19.8067,19.8224,37900.0
2014-06-30 13:35:00,25.29,25.3,25.27,25.27,19100.0,19.8303,19.8381,19.8146,19.8146,19100.0
2014-06-30 13:40:00,25.27,25.3,25.27,25.29,10400.0,19.8146,19.8381,19.8146,19.8303,10400.0
2014-06-30 13:45:00,25.3,25.34,25.3,25.32,19800.0,19.8381,19.8695,19.8381,19.8538,19800.0
2014-06-30 13:50:00,25.33,25.35,25.32,25.34,58500.0,19.8616,19.8773,19.8538,19.8695,58500.0
2014-06-30 13:55:00,25.34,25.39,25.33,25.38,149400.0,19.8695,19.9087,19.8616,19.9008,149400.0
2014-06-30 14:00:00,25.39,25.41,25.37,25.39,97200.0,19.9087,19.9244,19.893,19.9087,97200.0
2014-06-30 14:05:00,25.39,25.43,25.39,25.43,57600.0,19.9087,19.94,19.9087,19.94,57600.0
2014-06-30 14:10:00,25.42,25.42,25.38,25.41,92200.0,19.9322,19.9322,19.9008,19.9244,92200.0
2014-06-30 14:15:00,25.41,25.43,25.4,25.4,131000.0,19.9244,19.94,19.9165,19.9165,131000.0
2014-06-30 14:20:00,25.41,25.41,25.33,25.36,140900.0,19.9244,19.9244,19.8616,19.8852,140900.0
2014-06-30 14:25:00,25.36,25.4,25.34,25.35,98000.0,19.8852,19.9165,19.8695,19.8773,98000.0
2014-06-30 14:30:00,25.36,25.39,25.35,25.36,77100.0,19.8852,19.9087,19.8773,19.8852,77100.0
2014-06-30 14:35:00,25.37,25.41,25.37,25.41,99300.0,19.893,19.9244,19.893,19.9244,99300.0
2014-06-30 14:40:00,25.4,25.41,25.35,25.39,115800.0,19.9165,19.9244,19.8773,19.9087,115800.0
2014-06-30 14:45:00,25.4,25.41,25.36,25.37,220900.0,19.9165,19.9244,19.8852,19.893,220900.0
2014-06-30 14:50:00,25.38,25.41,25.35,25.41,186400.0,19.9008,19.9244,19.8773,19.9244,186400.0
2014-06-30 14:55:00,25.41,25.44,25.4,25.43,138000.0,19.9244,19.9479,19.9165,19.94,138000.0
2014-06-30 15:00:00,25.44,25.45,25.37,25.4,86800.0,19.9479,19.9557,19.893,19.9165,86800.0
2014-06-30 15:05:00,25.4,25.44,25.4,25.44,138000.0,19.9165,19.9479,19.9165,19.9479,138000.0
2014-06-30 15:10:00,25.44,25.49,25.44,25.49,113000.0,19.9479,19.9871,19.9479,19.9871,113000.0
2014-06-30 15:15:00,25.49,25.53,25.48,25.53,100900.0,19.9871,20.0185,19.9793,20.0185,100900.0
2014-06-30 15:20:00,25.53,25.54,25.48,25.48,71700.0,20.0185,20.0263,19.9793,19.9793,71700.0
2014-06-30 15:25:00,25.49,25.49,25.46,25.46,72700.0,19.9871,19.9871,19.9636,19.9636,72700.0
2014-06-30 15:30:00,25.47,25.47,25.41,25.45,95300.0,19.9714,19.9714,19.9244,19.9557,95300.0
2014-06-30 15:35:00,25.46,25.46,25.41,25.42,88700.0,19.9636,19.9636,19.9244,19.9322,88700.0
2014-06-30 15:40:00,25.43,25.47,25.41,25.45,130300.0,19.94,19.9714,19.9244,19.9557,130300.0
2014-06-30 15:45:00,25.45,25.45,25.4,25.43,166600.0,19.9557,19.9557,19.9165,19.94,166600.0
2014-06-30 15:50:00,25.44,25.46,25.41,25.41,202800.0,19.9479,19.9636,19.9244,19.9244,202800.0
2014-06-30 15:55:00,25.41,25.45,25.4,25.45,298700.0,19.9244,19.9557,19.9165,19.9557,298700.0
2014-07-01 09:30:00,25.48,25.69,25.4,25.69,179100.0,19.9793,20.1439,19.9165,20.1439,179100.0
2014-07-01 09:35:00,25.7,25.72,25.36,25.37,114500.0,20.1518,20.1674,19.8852,19.893,114500.0
2014-07-01 09:40:00,25.38,25.4,25.21,25.22,137300.0,19.9008,19.9165,19.7675,19.7754,137300.0
2014-07-01 09:45:00,25.23,25.26,25.17,25.19,115300.0,19.7832,19.8067,19.7362,19.7519,115300.0
2014-07-01 09:50:00,25.19,25.38,25.17,25.38,91600.0,19.7519,19.9008,19.7362,19.9008,91600.0
2014-07-01 09:55:00,25.38,25.42,25.3,25.37,73900.0,19.9008,19.9322,19.8381,19.893,73900.0
2014-07-01 10:00:00,25.39,25.4,25.27,25.28,69700.0,19.9087,19.9165,19.8146,19.8224,69700.0
2014-07-01 10:05:00,25.28,25.35,25.28,25.29,103700.0,19.8224,19.8773,19.8224,19.8303,103700.0
2014-07-01 10:10:00,25.28,25.34,25.26,25.29,103900.0,19.8224,19.8695,19.8067,19.8303,103900.0
2014-07-01 10:15:00,25.29,25.32,25.26,25.29,89300.0,19.8303,19.8538,19.8067,19.8303,89300.0
2014-07-01 10:20:00,25.29,25.31,25.24,25.26,82100.0,19.8303,19.846,19.7911,19.8067,82100.0
2014-07-01 10:25:00,25.26,25.27,25.17,25.17,138800.0,19.8067,19.8146,19.7362,19.7362,138800.0
2014-07-01 10:30:00,25.17,25.19,25.08,25.08,131600.0,19.7362,19.7519,19.6656,19.6656,131600.0
2014-07-01 10:35:00,25.09,25.09,25.0,25.02,185100.0,19.6735,19.6735,19.6029,19.6186,185100.0
2014-07-01 10:40:00,25.02,25.08,25.02,25.06,55900.0,19.6186,19.6656,19.6186,19.6499,55900.0
2014-07-01 10:45:00,25.07,25.11,25.07,25.1,62100.0,19.6578,19.6891,19.6578,19.6813,62100.0
2014-07-01 10:50:00,25.11,25.12,25.09,25.11,33900.0,19.6891,19.697,19.6735,19.6891,33900.0
2014-07-01 10:55:00,25.1,25.12,25.08,25.11,69700.0,19.6813,19.697,19.6656,19.6891,69700.0
2014-07-01 11:00:00,25.11,25.15,25.1,25.1,79600.0,19.6891,19.7205,19.6813,19.6813,79600.0
2014-07-01 11:05:00,25.11,25.14,25.09,25.11,77300.0,19.6891,19.7127,19.6735,19.6891,77300.0
2014-07-01 11:10:00,25.11,25.11,25.07,25.09,75800.0,19.6891,19.6891,19.6578,19.6735,75800.0
2014-07-01 11:15:00,25.09,25.1,25.02,25.02,132600.0,19.6735,19.6813,19.6186,19.6186,132600.0
2014-07-01 11:20:00,25.02,25.02,24.91,24.96,157000.0,19.6186,19.6186,19.5323,19.5715,157000.0
2014-07-01 11:25:00,24.97,25.0,24.94,24.94,59800.0,19.5794,19.6029,19.5558,19.5558,59800.0
2014-07-01 11:30:00,24.94,24.98,24.94,24.94,42400.0,19.5558,19.5872,19.5558,19.5558,42400.0
2014-07-01 11:35:00,24.94,24.95,24.82,24.83,152300.0,19.5558,19.5637,19.4617,19.4696,152300.0
2014-07-01 11:40:00,24.83,24.83,24.78,24.83,94300.0,19.4696,19.4696,19.4304,19.4696,94300.0
2014-07-01 11:45:00,24.83,24.88,24.81,24.88,38800.0,19.4696,19.5088,19.4539,19.5088,38800.0
2014-07-01 11:50:00,24.88,24.96,24.87,24.96,32700.0,19.5088,19.5715,19.5009,19.5715,32700.0
2014-07-01 11:55:00,24.96,25.0,24.95,24.98,38600.0,19.5715,19.6029,19.5637,19.5872,38600.0
2014-07-01 12:00:00,24.98,25.01,24.98,25.01,24800.0,19.5872,19.6107,19.5872,19.6107,24800.0
2014-07-01 12:05:00,25.02,25.03,24.96,24.97,90000.0,19.6186,19.6264,19.5715,19.5794,90000.0
2014-07-01 12:10:00,24.97,25.02,24.96,25.0,45000.0,19.5794,19.6186,19.5715,19.6029,45000.0
2014-07-01 12:15:00,25.0,25.0,24.98,24.99,21900.0,19.6029,19.6029,19.5872,19.595,21900.0
2014-07-01 12:20:00,24.99,25.03,24.99,25.02,25000.0,19.595,19.6264,19.595,19.6186,25000.0
2014-07-01 12:25:00,25.02,25.09,25.0,25.06,51200.0,19.6186,19.6735,19.6029,19.6499,51200.0
2014-07-01 12:30:00,25.06,25.07,25.04,25.06,29700.0,19.6499,19.6578,19.6342,19.6499,29700.0
2014-07-01 12:35:00,25.06,25.1,25.06,25.07,39000.0,19.6499,19.6813,19.6499,19.6578,39000.0
2014-07-01 12:40:00,25.06,25.09,25.04,25.05,41500.0,19.6499,19.6735,19.6342,19.6421,41500.0
2014-07-01 12:45:00,25.05,25.07,25.03,25.04,20200.0,19.6421,19.6578,19.6264,19.6342,20200.0
2014-07-01 12:50:00,25.05,25.06,25.02,25.05,54700.0,19.6421,19.6499,19.6186,19.6421,54700.0
2014-07-01 12:55:00,25.04,25.08,25.04,25.06,38400.0,19.6342,19.6656,19.6342,19.6499,38400.0
2014-07-01 13:00:00,25.06,25.1,25.06,25.09,41200.0,19.6499,19.6813,19.6499,19.6735,41200.0
2014-07-01 13:05:00,25.1,25.11,25.05,25.06,38300.0,19.6813,19.6891,19.6421,19.6499,38300.0
2014-07-01 13:10:00,25.07,25.09,25.07,25.08,29200.0,19.6578,19.6735,19.6578,19.6656,29200.0
2014-07-01 13:15:00,25.08,25.08,25.05,25.05,25100.0,19.6656,19.6656,19.6421,19.6421,25100.0
2014-07-01 13:20:00,25.05,25.08,25.05,25.06,62900.0,19.6421,19.6656,19.6421,19.6499,62900.0
2014-07-01 13:25:00,25.06,25.07,25.02,25.04,79100.0,19.6499,19.6578,19.6186,19.6342,79100.0
2014-07-01 13:30:00,25.04,25.06,25.03,25.04,26000.0,19.6342,19.6499,19.6264,19.6342,26000.0
2014-07-01 13:35:00,25.03,25.05,25.02,25.03,54500.0,19.6264,19.6421,19.6186,19.6264,54500.0
2014-07-01 13:40:00,25.03,25.04,25.0,25.0,66100.0,19.6264,19.6342,19.6029,19.6029,66100.0
2014-07-01 13:45:00,25.0,25.05,25.0,25.02,34000.0,19.6029,19.6421,19.6029,19.6186,34000.0
2014-07-01 13:50:00,25.02,25.03,24.98,24.98,56400.0,19.6186,19.6264,19.5872,19.5872,56400.0
2014-07-01 13:55:00,24.98,25.0,24.95,24.99,62200.0,19.5872,19.6029,19.5637,19.595,62200.0
2014-07-01 14:00:00,24.99,25.0,24.98,24.98,33600.0,19.595,19.6029,19.5872,19.5872,33600.0
2014-07-01 14:05:00,24.98,25.04,24.97,25.04,38600.0,19.5872,19.6342,19.5794,19.6342,38600.0
2014-07-01 14:10:00,25.04,25.05,25.03,25.04,20000.0,19.6342,19.6421,19.6264,19.6342,20000.0
2014-07-01 14:15:00,25.04,25.04,25.02,25.02,13700.0,19.6342,19.6342,19.6186,19.6186,13700.0
2014-07-01 14:20:00,25.02,25.05,25.02,25.04,20000.0,19.6186,19.6421,19.6186,19.6342,20000.0
2014-07-01 14:25:00,25.05,25.05,25.01,25.02,29200.0,19.6421,19.6421,19.6107,19.6186,29200.0
2014-07-01 14:30:00,25.02,25.08,25.02,25.08,19300.0,19.6186,19.6656,19.6186,19.6656,19300.0
2014-07-01 14:35:00,25.08,25.08,25.03,25.05,37400.0,19.6656,19.6656,19.6264,19.6421,37400.0
2014-07-01 14:40:00,25.05,25.06,25.02,25.03,32200.0,19.6421,19.6499,19.6186,19.6264,32200.0
2014-07-01 14:45:00,25.03,25.04,25.0,25.01,48000.0,19.6264,19.6342,19.6029,19.6107,48000.0
2014-07-01 14:50:00,25.0,25.05,25.0,25.05,35500.0,19.6029,19.6421,19.6029,19.6421,35500.0
2014-07-01 14:55:00,25.04,25.07,25.02,25.06,42600.0,19.6342,19.6578,19.6186,19.6499,42600.0
2014-07-01 15:00:00,25.06,25.07,25.03,25.04,35900.0,19.6499,19.6578,19.6264,19.6342,35900.0
2014-07-01 15:05:00,25.03,25.06,25.01,25.05,60100.0,19.6264,19.6499,19.6107,19.6421,60100.0
2014-07-01 15:10:00,25.04,25.08,25.03,25.07,29800.0,19.6342,19.6656,19.6264,19.6578,29800.0
2014-07-01 15:15:00,25.07,25.07,25.02,25.05,64500.0,19.6578,19.6578,19.6186,19.6421,64500.0
2014-07-01 15:20:00,25.06,25.08,25.06,25.07,38400.0,19.6499,19.6656,19.6499,19.6578,38400.0
2014-07-01 15:25:00,25.08,25.08,25.06,25.07,36100.0,19.6656,19.6656,19.6499,19.6578,36100.0
2014-07-01 15:30:00,25.07,25.09,25.06,25.06,50100.0,19.6578,19.6735,19.6499,19.6499,50100.0
2014-07-01 15:35:00,25.07,25.11,25.07,25.11,67200.0,19.6578,19.6891,19.6578,19.6891,67200.0
2014-07-01 15:40:00,25.11,25.11,25.08,25.08,46200.0,19.6891,19.6891,19.6656,19.6656,46200.0
2014-07-01 15:45:00,25.08,25.1,25.08,25.09,97000.0,19.6656,19.6813,19.6656,19.6735,97000.0
2014-07-01 15:50:00,25.09,25.12,25.06,25.07,139100.0,19.6735,19.697,19.6499,19.6578,139100.0
2014-07-01 15:55:00,25.07,25.09,25.06,25.07,293100.0,19.6578,19.6735,19.6499,19.6578,293100.0
2014-07-02 09:30:00,25.11,25.27,25.05,25.19,102700.0,19.6891,19.8146,19.6421,19.7519,102700.0
2014-07-02 09:35:00,25.2,25.23,25.09,25.19,77600.0,19.7597,19.7832,19.6735,19.7519,77600.0
2014-07-02 09:40:00,25.2,25.38,25.19,25.37,104300.0,19.7597,19.9008,19.7519,19.893,104300.0
2014-07-02 09:45:00,25.37,25.38,25.27,25.27,154100.0,19.893,19.9008,19.8146,19.8146,154100.0
2014-07-02 09:50:00,25.28,25.29,25.17,25.19,74500.0,19.8224,19.8303,19.7362,19.7519,74500.0
2014-07-02 09:55:00,25.19,25.25,25.15,25.18,57300.0,19.7519,19.7989,19.7205,19.744,57300.0
2014-07-02 10:00:00,25.18,25.18,25.14,25.15,34600.0,19.744,19.744,19.7127,19.7205,34600.0
2014-07-02 10:05:00,25.15,25.3,25.13,25.29,75800.0,19.7205,19.8381,19.7048,19.8303,75800.0
2014-07-02 10:10:00,25.29,25.29,25.22,25.23,29800.0,19.8303,19.8303,19.7754,19.7832,29800.0
2014-07-02 10:15:00,25.23,25.28,25.18,25.24,52800.0,19.7832,19.8224,19.744,19.7911,52800.0
2014-07-02 10:20:00,25.24,25.26,25.19,25.26,27500.0,19.7911,19.8067,19.7519,19.8067,27500.0
2014-07-02 10:25:00,25.26,25.28,25.21,25.25,28500.0,19.8067,19.8224,19.7675,19.7989,28500.0
2014-07-02 10:30:00,25.25,25.3,25.22,25.28,27900.0,19.7989,19.8381,19.7754,19.8224,27900.0
2014-07-02 10:35:00,25.28,25.33,25.26,25.27,79900.0,19.8224,19.8616,19.8067,19.8146,79900.0
2014-07-02 10:40:00,25.27,25.32,25.25,25.32,57100.0,19.8146,19.8538,19.7989,19.8538,57100.0
2014-07-02 10:45:00,25.31,25.36,25.28,25.35,50500.0,19.846,19.8852,19.8224,19.8773,50500.0
2014-07-02 10:50:00,25.35,25.37,25.31,25.35,41600.0,19.8773,19.893,19.846,19.8773,41600.0
2014-07-02 10:55:00,25.36,25.36,25.3,25.32,35500.0,19.8852,19.8852,19.8381,19.8538,35500.0
2014-07-02 11:00:00,25.33,25.38,25.31,25.38,72300.0,19.8616,19.9008,19.846,19.9008,72300.0
2014-07-02 11:05:00,25.39,25.42,25.35,25.36,91300.0,19.9087,19.9322,19.8773,19.8852,91300.0
2014-07-02 11:10:00,25.37,25.38,25.33,25.33,39900.0,19.893,19.9008,19.8616,19.8616,39900.0
2014-07-02 11:15:00,25.34,25.35,25.31,25.32,34200.0,19.8695,19.8773,19.846,19.8538,34200.0
2014-07-02 11:20:00,25.31,25.31,25.27,25.3,54600.0,19.846,19.846,19.8146,19.8381,54600.0
2014-07-02 11:25:00,25.3,25.33,25.3,25.3,23700.0,19.8381,19.8616,19.8381,19.8381,23700.0
2014-07-02 11:30:00,25.3,25.32,25.29,25.32,27100.0,19.8381,19.8538,19.8303,19.8538,27100.0
2014-07-02 11:35:00,25.32,25.34,25.3,25.31,43100.0,19.8538,19.8695,19.8381,19.846,43100.0
2014-07-02 11:40:00,25.32,25.38,25.31,25.37,40600.0,19.8538,19.9008,19.846,19.893,40600.0
2014-07-02 11:45:00,25.38,25.4,25.37,25.4,30800.0,19.9008,19.9165,19.893,19.9165,30800.0
2014-07-02 11:50:00,25.4,25.4,25.36,25.37,55900.0,19.9165,19.9165,19.8852,19.893,55900.0
2014-07-02 11:55:00,25.37,25.37,25.26,25.3,88500.0,19.893,19.893,19.8067,19.8381,88500.0
2014-07-02 12:00:00,25.3,25.34,25.3,25.31,13400.0,19.8381,19.8695,19.8381,19.846,13400.0
2014-07-02 12:05:00,25.31,25.33,25.3,25.31,19600.0,19.846,19.8616,19.8381,19.846,19600.0
2014-07-02 12:10:00,25.32,25.36,25.32,25.36,50900.0,19.8538,19.8852,19.8538,19.8852,50900.0
2014-07-02 12:15:00,25.35,25.38,25.33,25.35,53200.0,19.8773,19.9008,19.8616,19.8773,53200.0
2014-07-02 12:20:00,25.35,25.35,25.33,25.34,56700.0,19.8773,19.8773,19.8616,19.8695,56700.0
2014-07-02 12:25:00,25.33,25.34,25.29,25.32,44400.0,19.8616,19.8695,19.8303,19.8538,44400.0
2014-07-02 12:30:00,25.32,25.32,25.3,25.31,16600.0,19.8538,19.8538,19.8381,19.846,16600.0
2014-07-02 12:35:00,25.31,25.32,25.3,25.31,17000.0,19.846,19.8538,19.8381,19.846,17000.0
2014-07-02 12:40:00,25.32,25.32,25.3,25.3,20600.0,19.8538,19.8538,19.8381,19.8381,20600.0
2014-07-02 12:45:00,25.31,25.33,25.3,25.33,35200.0,19.846,19.8616,19.8381,19.8616,35200.0
2014-07-02 12:50:00,25.33,25.33,25.28,25.28,24700.0,19.8616,19.8616,19.8224,19.8224,24700.0
2014-07-02 12:55:00,25.28,25.34,25.27,25.34,34600.0,19.8224,19.8695,19.8146,19.8695,34600.0
2014-07-02 13:00:00,25.34,25.38,25.33,25.38,22300.0,19.8695,19.9008,19.8616,19.9008,22300.0
2014-07-02 13:05:00,25.38,25.38,25.35,25.36,12400.0,19.9008,19.9008,19.8773,19.8852,12400.0
2014-07-02 13:10:00,25.36,25.37,25.35,25.36,10300.0,19.8852,19.893,19.8773,19.8852,10300.0
2014-07-02 13:15:00,25.37,25.4,25.36,25.39,31500.0,19.893,19.9165,19.8852,19.9087,31500.0
2014-07-02 13:20:00,25.39,25.4,25.38,25.39,32000.0,19.9087,19.9165,19.9008,19.9087,32000.0
2014-07-02 13:25:00,25.39,25.43,25.37,25.42,107200.0,19.9087,19.94,19.893,19.9322,107200.0
2014-07-02 13:30:00,25.42,25.47,25.42,25.47,31500.0,19.9322,19.9714,19.9322,19.9714,31500.0
2014-07-02 13:35:00,25.47,25.49,25.46,25.49,36700.0,19.9714,19.9871,19.9636,19.9871,36700.0
2014-07-02 13:40:00,25.48,25.5,25.47,25.48,179600.0,19.9793,19.9949,19.9714,19.9793,179600.0
2014-07-02 13:45:00,25.49,25.49,25.46,25.47,49500.0,19.9871,19.9871,19.9636,19.9714,49500.0
2014-07-02 13:50:00,25.47,25.49,25.47,25.48,20800.0,19.9714,19.9871,19.9714,19.9793,20800.0
2014-07-02 13:55:00,25.47,25.48,25.47,25.48,16100.0,19.9714,19.9793,19.9714,19.9793,16100.0
2014-07-02 14:00:00,25.48,25.49,25.46,25.46,29700.0,19.9793,19.9871,19.9636,19.9636,29700.0
2014-07-02 14:05:00,25.47,25.48,25.46,25.48,42900.0,19.9714,19.9793,19.9636,19.9793,42900.0
2014-07-02 14:10:00,25.47,25.49,25.46,25.49,28200.0,19.9714,19.9871,19.9636,19.9871,28200.0
2014-07-02 14:15:00,25.49,25.49,25.47,25.48,13900.0,19.9871,19.9871,19.9714,19.9793,13900.0
2014-07-02 14:20:00,25.48,25.48,25.44,25.45,22300.0,19.9793,19.9793,19.9479,19.9557,22300.0
2014-07-02 14:25:00,25.44,25.46,25.43,25.46,31600.0,19.9479,19.9636,19.94,19.9636,31600.0
2014-07-02 14:30:00,25.46,25.47,25.45,25.45,23100.0,19.9636,19.9714,19.9557,19.9557,23100.0
2014-07-02 14:35:00,25.46,25.46,25.43,25.45,80900.0,19.9636,19.9636,19.94,19.9557,80900.0
2014-07-02 14:40:00,25.46,25.46,25.43,25.43,12100.0,19.9636,19.9636,19.94,19.94,12100.0
2014-07-02 14:45:00,25.43,25.44,25.42,25.42,14900.0,19.94,19.9479,19.9322,19.9322,14900.0
2014-07-02 14:50:00,25.42,25.43,25.39,25.39,11600.0,19.9322,19.94,19.9087,19.9087,11600.0
2014-07-02 14:55:00,25.4,25.4,25.37,25.37,19700.0,19.9165,19.9165,19.893,19.893,19700.0
2014-07-02 15:00:00,25.37,25.4,25.37,25.38,31000.0,19.893,19.9165,19.893,19.9008,31000.0
2014-07-02 15:05:00,25.39,25.41,25.36,25.39,74000.0,19.9087,19.9244,19.8852,19.9087,74000.0
2014-07-02 15:10:00,25.39,25.41,25.37,25.41,43100.0,19.9087,19.9244,19.893,19.9244,43100.0
2014-07-02 15:15:00,25.41,25.41,25.38,25.38,21600.0,19.9244,19.9244,19.9008,19.9008,21600.0
2014-07-02 15:20:00,25.38,25.43,25.38,25.43,46100.0,19.9008,19.94,19.9008,19.94,46100.0
2014-07-02 15:25:00,25.43,25.43,25.38,25.39,54300.0,19.94,19.94,19.9008,19.9087,54300.0
2014-07-02 15:30:00,25.4,25.43,25.4,25.41,44900.0,19.9165,19.94,19.9165,19.9244,44900.0
2014-07-02 15:35:00,25.41,25.42,25.4,25.4,59500.0,19.9244,19.9322,19.9165,19.9165,59500.0
2014-07-02 15:40:00,25.41,25.43,25.4,25.4,51200.0,19.9244,19.94,19.9165,19.9165,51200.0
2014-07-02 15:45:00,25.41,25.41,25.37,25.37,43400.0,19.9244,19.9244,19.893,19.893,43400.0
2014-07-02 15:50:00,25.38,25.4,25.37,25.39,127100.0,19.9008,19.9165,19.893,19.9087,127100.0
2014-07-02 15:55:00,25.39,25.41,25.35,25.37,383400.0,19.9087,19.9244,19.8773,19.893,383400.0
2014-07-03 09:30:00,25.14,25.21,24.92,24.94,343900.0,19.7127,19.7675,19.5402,19.5558,343900.0
2014-07-03 09:35:00,24.95,25.09,24.87,25.09,170300.0,19.5637,19.6735,19.5009,19.6735,170300.0
2014-07-03 09:40:00,25.09,25.11,24.98,25.04,200600.0,19.6735,19.6891,19.5872,19.6342,200600.0
2014-07-03 09:45:00,25.03,25.08,24.99,25.01,212600.0,19.6264,19.6656,19.595,19.6107,212600.0
2014-07-03 09:50:00,25.0,25.01,24.95,24.98,141700.0,19.6029,19.6107,19.5637,19.5872,141700.0
2014-07-03 09:55:00,24.98,25.01,24.96,25.0,80300.0,19.5872,19.6107,19.5715,19.6029,80300.0
2014-07-03 10:00:00,25.02,25.02,24.95,24.99,98100.0,19.6186,19.6186,19.5637,19.595,98100.0
2014-07-03 10:05:00,24.99,25.03,24.95,25.0,60000.0,19.595,19.6264,19.5637,19.6029,60000.0
2014-07-03 10:10:00,24.99,25.05,24.98,25.01,95400.0,19.595,19.6421,19.5872,19.6107,95400.0
2014-07-03 10:15:00,25.0,25.03,24.99,25.03,73400.0,19.6029,19.6264,19.595,19.6264,73400.0
2014-07-03 10:20:00,25.03,25.04,25.0,25.01,62800.0,19.6264,19.6342,19.6029,19.6107,62800.0
2014-07-03 10:25:00,25.02,25.05,25.0,25.02,65800.0,19.6186,19.6421,19.6029,19.6186,65800.0
2014-07-03 10:30:00,25.01,25.03,25.0,25.01,63400.0,19.6107,19.6264,19.6029,19.6107,63400.0
2014-07-03 10:35:00,25.01,25.03,25.0,25.01,55400.0,19.6107,19.6264,19.6029,19.6107,55400.0
2014-07-03 10:40:00,25.01,25.03,25.0,25.02,76100.0,19.6107,19.6264,19.6029,19.6186,76100.0
2014-07-03 10:45:00,25.03,25.05,25.02,25.03,18900.0,19.6264,19.6421,19.6186,19.6264,18900.0
2014-07-03 10:50:00,25.02,25.09,25.02,25.09,67100.0,19.6186,19.6735,19.6186,19.6735,67100.0
2014-07-03 10:55:00,25.08,25.13,25.06,25.13,43600.0,19.6656,19.7048,19.6499,19.7048,43600.0
2014-07-03 11:00:00,25.13,25.13,25.03,25.04,34500.0,19.7048,19.7048,19.6264,19.6342,34500.0
2014-07-03 11:05:00,25.04,25.08,25.03,25.05,36500.0,19.6342,19.6656,19.6264,19.6421,36500.0
2014-07-03 11:10:00,25.06,25.07,25.03,25.03,25800.0,19.6499,19.6578,19.6264,19.6264,25800.0
2014-07-03 11:15:00,25.03,25.06,25.03,25.03,60400.0,19.6264,19.6499,19.6264,19.6264,60400.0
2014-07-03 11:20:00,25.03,25.06,25.03,25.03,49900.0,19.6264,19.6499,19.6264,19.6264,49900.0
2014-07-03 11:25:00,25.03,25.05,25.01,25.03,53200.0,19.6264,19.6421,19.6107,19.6264,53200.0
2014-07-03 11:30:00,25.03,25.04,25.02,25.04,30000.0,19.6264,19.6342,19.6186,19.6342,30000.0
2014-07-03 11:35:00,25.03,25.05,25.02,25.04,59200.0,19.6264,19.6421,19.6186,19.6342,59200.0
2014-07-03 11:40:00,25.03,25.04,25.02,25.03,23300.0,19.6264,19.6342,19.6186,19.6264,23300.0
2014-07-03 11:45:00,25.04,25.1,25.03,25.1,95800.0,19.6342,19.6813,19.6264,19.6813,95800.0
2014-07-03 11:50:00,25.1,25.1,25.04,25.04,43500.0,19.6813,19.6813,19.6342,19.6342,43500.0
2014-07-03 11:55:00,25.04,25.07,25.02,25.07,77400.0,19.6342,19.6578,19.6186,19.6578,77400.0
2014-07-03 12:00:00,25.08,25.13,25.06,25.13,71800.0,19.6656,19.7048,19.6499,19.7048,71800.0
2014-07-03 12:05:00,25.12,25.14,25.12,25.12,39600.0,19.697,19.7127,19.697,19.697,39600.0
2014-07-03 12:10:00,25.13,25.14,25.11,25.13,31200.0,19.7048,19.7127,19.6891,19.7048,31200.0
2014-07-03 12:15:00,25.12,25.16,25.12,25.16,55500.0,19.697,19.7283,19.697,19.7283,55500.0
2014-07-03 12:20:00,25.15,25.16,25.12,25.12,27300.0,19.7205,19.7283,19.697,19.697,27300.0
2014-07-03 12:25:00,25.13,25.16,25.13,25.15,28700.0,19.7048,19.7283,19.7048,19.7205,28700.0
2014-07-03 12:30:00,25.14,25.14,25.12,25.12,27000.0,19.7127,19.7127,19.697,19.697,27000.0
2014-07-03 12:35:00,25.13,25.16,25.12,25.15,70300.0,19.7048,19.7283,19.697,19.7205,70300.0
2014-07-03 12:40:00,25.16,25.16,25.13,25.13,67100.0,19.7283,19.7283,19.7048,19.7048,67100.0
2014-07-03 12:45:00,25.14,25.2,25.14,25.2,102300.0,19.7127,19.7597,19.7127,19.7597,102300.0
2014-07-03 12:50:00,25.19,25.21,25.18,25.19,121900.0,19.7519,19.7675,19.744,19.7519,121900.0
2014-07-03 12:55:00,25.2,25.2,25.17,25.17,185800.0,19.7597,19.7597,19.7362,19.7362,185800.0
2014-07-07 09:30:00,24.99,25.14,24.97,25.08,136800.0,19.595,19.7127,19.5794,19.6656,136800.0
2014-07-07 09:35:00,25.08,25.1,25.04,25.08,54100.0,19.6656,19.6813,19.6342,19.6656,54100.0
2014-07-07 09:40:00,25.07,25.14,25.02,25.03,98500.0,19.6578,19.7127,19.6186,19.6264,98500.0
2014-07-07 09:45:00,25.03,25.06,24.92,24.97,173600.0,19.6264,19.6499,19.5402,19.5794,173600.0
2014-07-07 09:50:00,24.96,24.98,24.88,24.88,52000.0,19.5715,19.5872,19.5088,19.5088,52000.0
2014-07-07 09:55:00,24.89,24.98,24.88,24.91,46100.0,19.5166,19.5872,19.5088,19.5323,46100.0
2014-07-07 10:00:00,24.91,24.91,24.88,24.9,55000.0,19.5323,19.5323,19.5088,19.5245,55000.0
2014-07-07 10:05:00,24.9,24.97,24.89,24.96,131800.0,19.5245,19.5794,19.5166,19.5715,131800.0
2014-07-07 10:10:00,24.96,25.0,24.93,24.93,82500.0,19.5715,19.6029,19.548,19.548,82500.0
2014-07-07 10:15:00,24.93,24.94,24.89,24.9,26900.0,19.548,19.5558,19.5166,19.5245,26900.0
2014-07-07 10:20:00,24.89,24.91,24.88,24.9,69100.0,19.5166,19.5323,19.5088,19.5245,69100.0
2014-07-07 10:25:00,24.9,24.92,24.88,24.9,47900.0,19.5245,19.5402,19.5088,19.5245,47900.0
2014-07-07 10:30:00,24.9,24.93,24.87,24.89,50900.0,19.5245,19.548,19.5009,19.5166,50900.0
2014-07-07 10:35:00,24.9,24.91,24.88,24.89,46500.0,19.5245,19.5323,19.5088,19.5166,46500.0
2014-07-07 10:40:00,24.89,24.89,24.87,24.87,32900.0,19.5166,19.5166,19.5009,19.5009,32900.0
2014-07-07 10:45:00,24.87,24.89,24.87,24.89,56900.0,19.5009,19.5166,19.5009,19.5166,56900.0
2014-07-07 10:50:00,24.89,24.9,24.88,24.88,75400.0,19.5166,19.5245,19.5088,19.5088,75400.0
2014-07-07 10:55:00,24.88,24.89,24.85,24.86,37100.0,19.5088,19.5166,19.4853,19.4931,37100.0
2014-07-07 11:00:00,24.86,24.87,24.84,24.84,43400.0,19.4931,19.5009,19.4774,19.4774,43400.0
2014-07-07 11:05:00,24.84,24.85,24.8,24.82,131300.0,19.4774,19.4853,19.4461,19.4617,131300.0
2014-07-07 11:10:00,24.81,24.84,24.81,24.82,39000.0,19.4539,19.4774,19.4539,19.4617,39000.0
2014-07-07 11:15:00,24.82,24.82,24.8,24.82,42800.0,19.4617,19.4617,19.4461,19.4617,42800.0
2014-07-07 11:20:00,24.81,24.82,24.76,24.78,65600.0,19.4539,19.4617,19.4147,19.4304,65600.0
2014-07-07 11:25:00,24.77,24.81,24.77,24.81,99100.0,19.4225,19.4539,19.4225,19.4539,99100.0
2014-07-07 11:30:00,24.8,24.81,24.79,24.79,26200.0,19.4461,19.4539,19.4382,19.4382,26200.0
2014-07-07 11:35:00,24.8,24.84,24.8,24.84,75100.0,19.4461,19.4774,19.4461,19.4774,75100.0
2014-07-07 11:40:00,24.84,24.84,24.79,24.79,38500.0,19.4774,19.4774,19.4382,19.4382,38500.0
2014-07-07 11:45:00,24.79,24.81,24.78,24.78,52200.0,19.4382,19.4539,19.4304,19.4304,52200.0
2014-07-07 11:50:00,24.78,24.83,24.78,24.81,88400.0,19.4304,19.4696,19.4304,19.4539,88400.0
2014-07-07 11:55:00,24.81,24.82,24.79,24.8,84800.0,19.4539,19.4617,19.4382,19.4461,84800.0
2014-07-07 12:00:00,24.8,24.82,24.79,24.82,18000.0,19.4461,19.4617,19.4382,19.4617,18000.0
2014-07-07 12:05:00,24.82,24.82,24.8,24.81,5500.0,19.4617,19.4617,19.4461,19.4539,5500.0
2014-07-07 12:10:00,24.8,24.82,24.78,24.79,29700.0,19.4461,19.4617,19.4304,19.4382,29700.0
2014-07-07 12:15:00,24.78,24.81,24.78,24.8,18300.0,19.4304,19.4539,19.4304,19.4461,18300.0
2014-07-07 12:20:00,24.81,24.82,24.79,24.79,24600.0,19.4539,19.4617,19.4382,19.4382,24600.0
2014-07-07 12:25:00,24.79,24.83,24.79,24.79,52600.0,19.4382,19.4696,19.4382,19.4382,52600.0
2014-07-07 12:30:00,24.8,24.82,24.78,24.78,41400.0,19.4461,19.4617,19.4304,19.4304,41400.0
2014-07-07 12:35:00,24.78,24.8,24.77,24.77,27300.0,19.4304,19.4461,19.4225,19.4225,27300.0
2014-07-07 12:40:00,24.77,24.79,24.77,24.78,11800.0,19.4225,19.4382,19.4225,19.4304,11800.0
2014-07-07 12:45:00,24.79,24.8,24.76,24.78,34400.0,19.4382,19.4461,19.4147,19.4304,34400.0
2014-07-07 12:50:00,24.78,24.82,24.78,24.8,17500.0,19.4304,19.4617,19.4304,19.4461,17500.0
2014-07-07 12:55:00,24.8,24.82,24.79,24.79,12700.0,19.4461,19.4617,19.4382,19.4382,12700.0
2014-07-07 13:00:00,24.79,24.79,24.78,24.79,4800.0,19.4382,19.4382,19.4304,19.4382,4800.0
2014-07-07 13:05:00,24.79,24.83,24.79,24.81,22800.0,19.4382,19.4696,19.4382,19.4539,22800.0
2014-07-07 13:10:00,24.81,24.82,24.81,24.81,18300.0,19.4539,19.4617,19.4539,19.4539,18300.0
2014-07-07 13:15:00,24.82,24.82,24.77,24.78,20200.0,19.4617,19.4617,19.4225,19.4304,20200.0
2014-07-07 13:20:00,24.79,24.81,24.78,24.81,32100.0,19.4382,19.4539,19.4304,19.4539,32100.0
2014-07-07 13:25:00,24.8,24.8,24.77,24.79,38400.0,19.4461,19.4461,19.4225,19.4382,38400.0
2014-07-07 13:30:00,24.8,24.81,24.78,24.81,29500.0,19.4461,19.4539,19.4304,19.4539,29500.0
2014-07-07 13:35:00,24.81,24.82,24.77,24.78,53600.0,19.4539,19.4617,19.4225,19.4304,53600.0
2014-07-07 13:40:00,24.78,24.8,24.77,24.78,49500.0,19.4304,19.4461,19.4225,19.4304,49500.0
2014-07-07 13:45:00,24.79,24.81,24.78,24.79,17800.0,19.4382,19.4539,19.4304,19.4382,17800.0
2014-07-07 13:50:00,24.8,24.8,24.78,24.79,11900.0,19.4461,19.4461,19.4304,19.4382,11900.0
2014-07-07 13:55:00,24.78,24.8,24.78,24.8,16800.0,19.4304,19.4461,19.4304,19.4461,16800.0
2014-07-07 14:00:00,24.79,24.8,24.77,24.77,61400.0,19.4382,19.4461,19.4225,19.4225,61400.0
2014-07-07 14:05:00,24.78,24.78,24.77,24.78,31100.0,19.4304,19.4304,19.4225,19.4304,31100.0
2014-07-07 14:10:00,24.78,24.79,24.73,24.74,88500.0,19.4304,19.4382,19.3912,19.399,88500.0
2014-07-07 14:15:00,24.73,24.75,24.73,24.75,14200.0,19.3912,19.4069,19.3912,19.4069,14200.0
2014-07-07 14:20:00,24.75,24.76,24.74,24.76,25900.0,19.4069,19.4147,19.399,19.4147,25900.0
2014-07-07 14:25:00,24.76,24.77,24.75,24.77,21700.0,19.4147,19.4225,19.4069,19.4225,21700.0
2014-07-07 14:30:00,24.77,24.77,24.75,24.75,15900.0,19.4225,19.4225,19.4069,19.4069,15900.0
2014-07-07 14:35:00,24.75,24.77,24.75,24.77,21600.0,19.4069,19.4225,19.4069,19.4225,21600.0
2014-07-07 14:40:00,24.76,24.77,24.75,24.76,27900.0,19.4147,19.4225,19.4069,19.4147,27900.0
2014-07-07 14:45:00,24.75,24.75,24.72,24.72,51600.0,19.4069,19.4069,19.3833,19.3833,51600.0
2014-07-07 14:50:00,24.72,24.74,24.72,24.73,50100.0,19.3833,19.399,19.3833,19.3912,50100.0
2014-07-07 14:55:00,24.72,24.73,24.72,24.72,19500.0,19.3833,19.3912,19.3833,19.3833,19500.0
2014-07-07 15:00:00,24.73,24.75,24.72,24.74,52100.0,19.3912,19.4069,19.3833,19.399,52100.0
2014-07-07 15:05:00,24.74,24.75,24.73,24.73,33200.0,19.399,19.4069,19.3912,19.3912,33200.0
2014-07-07 15:10:00,24.73,24.74,24.7,24.7,38000.0,19.3912,19.399,19.3676,19.3676,38000.0
2014-07-07 15:15:00,24.71,24.71,24.7,24.71,53900.0,19.3755,19.3755,19.3676,19.3755,53900.0
2014-07-07 15:20:00,24.7,24.74,24.7,24.73,56000.0,19.3676,19.399,19.3676,19.3912,56000.0
2014-07-07 15:25:00,24.74,24.75,24.72,24.72,72300.0,19.399,19.4069,19.3833,19.3833,72300.0
2014-07-07 15:30:00,24.72,24.73,24.72,24.72,29600.0,19.3833,19.3912,19.3833,19.3833,29600.0
2014-07-07 15:35:00,24.72,24.73,24.68,24.68,94200.0,19.3833,19.3912,19.352,19.352,94200.0
2014-07-07 15:40:00,24.69,24.72,24.68,24.71,117800.0,19.3598,19.3833,19.352,19.3755,117800.0
2014-07-07 15:45:00,24.71,24.75,24.71,24.72,146300.0,19.3755,19.4069,19.3755,19.3833,146300.0
2014-07-07 15:50:00,24.72,24.75,24.69,24.72,284300.0,19.3833,19.4069,19.3598,19.3833,284300.0
2014-07-07 15:55:00,24.72,24.74,24.71,24.74,401600.0,19.3833,19.399,19.3755,19.399,401600.0
2014-07-08 09:30:00,24.87,24.96,24.8,24.93,372700.0,19.5009,19.5715,19.4461,19.548,372700.0
2014-07-08 09:35:00,24.92,24.94,24.83,24.91,163200.0,19.5402,19.5558,19.4696,19.5323,163200.0
2014-07-08 09:40:00,24.9,24.94,24.86,24.89,177400.0,19.5245,19.5558,19.4931,19.5166,177400.0
2014-07-08 09:45:00,24.9,24.92,24.8,24.81,93000.0,19.5245,19.5402,19.4461,19.4539,93000.0
2014-07-08 09:50:00,24.81,24.95,24.76,24.95,123300.0,19.4539,19.5637,19.4147,19.5637,123300.0
2014-07-08 09:55:00,24.94,24.95,24.87,24.91,79100.0,19.5558,19.5637,19.5009,19.5323,79100.0
2014-07-08 10:00:00,24.91,24.91,24.7,24.7,111200.0,19.5323,19.5323,19.3676,19.3676,111200.0
2014-07-08 10:05:00,24.71,24.74,24.63,24.73,132900.0,19.3755,19.399,19.3128,19.3912,132900.0
2014-07-08 10:10:00,24.74,24.76,24.61,24.62,131300.0,19.399,19.4147,19.2971,19.3049,131300.0
2014-07-08 10:15:00,24.61,24.65,24.53,24.64,175600.0,19.2971,19.3284,19.2343,19.3206,175600.0
2014-07-08 10:20:00,24.63,24.64,24.6,24.62,104400.0,19.3128,19.3206,19.2892,19.3049,104400.0
2014-07-08 10:25:00,24.62,24.71,24.59,24.71,156200.0,19.3049,19.3755,19.2814,19.3755,156200.0
2014-07-08 10:30:00,24.7,24.74,24.67,24.7,238200.0,19.3676,19.399,19.3441,19.3676,238200.0
2014-07-08 10:35:00,24.69,24.79,24.69,24.78,67100.0,19.3598,19.4382,19.3598,19.4304,67100.0
2014-07-08 10:40:00,24.79,24.79,24.75,24.75,50000.0,19.4382,19.4382,19.4069,19.4069,50000.0
2014-07-08 10:45:00,24.75,24.76,24.73,24.74,43100.0,19.4069,19.4147,19.3912,19.399,43100.0
2014-07-08 10:50:00,24.74,24.74,24.64,24.65,83400.0,19.399,19.399,19.3206,19.3284,83400.0
2014-07-08 10:55:00,24.64,24.64,24.6,24.61,55500.0,19.3206,19.3206,19.2892,19.2971,55500.0
2014-07-08 11:00:00,24.61,24.63,24.52,24.54,125900.0,19.2971,19.3128,19.2265,19.2422,125900.0
2014-07-08 11:05:00,24.54,24.57,24.52,24.53,88000.0,19.2422,19.2657,19.2265,19.2343,88000.0
2014-07-08 11:10:00,24.53,24.57,24.5,24.55,67100.0,19.2343,19.2657,19.2108,19.25,67100.0
2014-07-08 11:15:00,24.55,24.56,24.48,24.51,151100.0,19.25,19.2579,19.1951,19.2187,151100.0
2014-07-08 11:20:00,24.52,24.53,24.49,24.51,60700.0,19.2265,19.2343,19.203,19.2187,60700.0
2014-07-08 11:25:00,24.51,24.54,24.49,24.51,59900.0,19.2187,19.2422,19.203,19.2187,59900.0
2014-07-08 11:30:00,24.51,24.54,24.49,24.53,127100.0,19.2187,19.2422,19.203,19.2343,127100.0
2014-07-08 11:35:00,24.53,24.57,24.51,24.55,93200.0,19.2343,19.2657,19.2187,19.25,93200.0
2014-07-08 11:40:00,24.55,24.55,24.51,24.55,37800.0,19.25,19.25,19.2187,19.25,37800.0
2014-07-08 11:45:00,24.56,24.58,24.51,24.55,121000.0,19.2579,19.2736,19.2187,19.25,121000.0
2014-07-08 11:50:00,24.55,24.55,24.51,24.51,58000.0,19.25,19.25,19.2187,19.2187,58000.0
2014-07-08 11:55:00,24.51,24.52,24.5,24.5,50200.0,19.2187,19.2265,19.2108,19.2108,50200.0
2014-07-08 12:00:00,24.5,24.52,24.49,24.51,67400.0,19.2108,19.2265,19.203,19.2187,67400.0
2014-07-08 12:05:00,24.51,24.57,24.5,24.55,100500.0,19.2187,19.2657,19.2108,19.25,100500.0
2014-07-08 12:10:00,24.55,24.55,24.51,24.52,46800.0,19.25,19.25,19.2187,19.2265,46800.0
2014-07-08 12:15:00,24.52,24.52,24.48,24.5,41200.0,19.2265,19.2265,19.1951,19.2108,41200.0
2014-07-08 12:20:00,24.5,24.51,24.48,24.5,44200.0,19.2108,19.2187,19.1951,19.2108,44200.0
2014-07-08 12:25:00,24.5,24.52,24.49,24.51,54000.0,19.2108,19.2265,19.203,19.2187,54000.0
2014-07-08 12:30:00,24.52,24.57,24.51,24.51,51100.0,19.2265,19.2657,19.2187,19.2187,51100.0
2014-07-08 12:35:00,24.51,24.53,24.51,24.52,24100.0,19.2187,19.2343,19.2187,19.2265,24100.0
2014-07-08 12:40:00,24.52,24.52,24.51,24.52,27500.0,19.2265,19.2265,19.2187,19.2265,27500.0
2014-07-08 12:45:00,24.51,24.52,24.49,24.52,81700.0,19.2187,19.2265,19.203,19.2265,81700.0
2014-07-08 12:50:00,24.51,24.51,24.5,24.5,11100.0,19.2187,19.2187,19.2108,19.2108,11100.0
2014-07-08 12:55:00,24.51,24.52,24.5,24.51,24200.0,19.2187,19.2265,19.2108,19.2187,24200.0
2014-07-08 13:00:00,24.51,24.52,24.49,24.52,67100.0,19.2187,19.2265,19.203,19.2265,67100.0
2014-07-08 13:05:00,24.52,24.56,24.51,24.54,37500.0,19.2265,19.2579,19.2187,19.2422,37500.0
2014-07-08 13:10:00,24.55,24.56,24.54,24.55,24300.0,19.25,19.2579,19.2422,19.25,24300.0
2014-07-08 13:15:00,24.55,24.57,24.55,24.55,28300.0,19.25,19.2657,19.25,19.25,28300.0
2014-07-08 13:20:00,24.56,24.61,24.55,24.61,59700.0,19.2579,19.2971,19.25,19.2971,59700.0
2014-07-08 13:25:00,24.61,24.62,24.59,24.59,41100.0,19.2971,19.3049,19.2814,19.2814,41100.0
2014-07-08 13:30:00,24.6,24.62,24.58,24.6,28900.0,19.2892,19.3049,19.2736,19.2892,28900.0
2014-07-08 13:35:00,24.6,24.62,24.6,24.62,40400.0,19.2892,19.3049,19.2892,19.3049,40400.0
2014-07-08 13:40:00,24.62,24.62,24.59,24.61,42100.0,19.3049,19.3049,19.2814,19.2971,42100.0
2014-07-08 13:45:00,24.62,24.62,24.61,24.62,16400.0,19.3049,19.3049,19.2971,19.3049,16400.0
2014-07-08 13:50:00,24.62,24.62,24.61,24.62,23900.0,19.3049,19.3049,19.2971,19.3049,23900.0
2014-07-08 13:55:00,24.62,24.62,24.61,24.61,21700.0,19.3049,19.3049,19.2971,19.2971,21700.0
2014-07-08 14:00:00,24.61,24.62,24.59,24.61,70100.0,19.2971,19.3049,19.2814,19.2971,70100.0
2014-07-08 14:05:00,24.61,24.67,24.61,24.66,65000.0,19.2971,19.3441,19.2971,19.3363,65000.0
2014-07-08 14:10:00,24.67,24.76,24.66,24.75,97800.0,19.3441,19.4147,19.3363,19.4069,97800.0
2014-07-08 14:15:00,24.74,24.74,24.72,24.73,37900.0,19.399,19.399,19.3833,19.3912,37900.0
2014-07-08 14:20:00,24.73,24.76,24.72,24.76,35900.0,19.3912,19.4147,19.3833,19.4147,35900.0
2014-07-08 14:25:00,24.75,24.78,24.75,24.75,47500.0,19.4069,19.4304,19.4069,19.4069,47500.0
2014-07-08 14:30:00,24.75,24.79,24.74,24.75,71600.0,19.4069,19.4382,19.399,19.4069,71600.0
2014-07-08 14:35:00,24.74,24.76,24.72,24.75,34700.0,19.399,19.4147,19.3833,19.4069,34700.0
2014-07-08 14:40:00,24.74,24.77,24.74,24.77,39700.0,19.399,19.4225,19.399,19.4225,39700.0
2014-07-08 14:45:00,24.77,24.78,24.73,24.74,44500.0,19.4225,19.4304,19.3912,19.399,44500.0
2014-07-08 14:50:00,24.73,24.76,24.7,24.71,49100.0,19.3912,19.4147,19.3676,19.3755,49100.0
2014-07-08 14:55:00,24.72,24.76,24.72,24.75,36400.0,19.3833,19.4147,19.3833,19.4069,36400.0
2014-07-08 15:00:00,24.75,24.76,24.72,24.74,66200.0,19.4069,19.4147,19.3833,19.399,66200.0
2014-07-08 15:05:00,24.74,24.76,24.72,24.72,30000.0,19.399,19.4147,19.3833,19.3833,30000.0
2014-07-08 15:10:00,24.72,24.74,24.71,24.74,26200.0,19.3833,19.399,19.3755,19.399,26200.0
2014-07-08 15:15:00,24.73,24.75,24.72,24.75,57600.0,19.3912,19.4069,19.3833,19.4069,57600.0
2014-07-08 15:20:00,24.74,24.76,24.73,24.74,120900.0,19.399,19.4147,19.3912,19.399,120900.0
2014-07-08 15:25:00,24.74,24.76,24.71,24.71,66900.0,19.399,19.4147,19.3755,19.3755,66900.0
2014-07-08 15:30:00,24.71,24.73,24.69,24.69,105700.0,19.3755,19.3912,19.3598,19.3598,105700.0
2014-07-08 15:35:00,24.69,24.72,24.68,24.7,131800.0,19.3598,19.3833,19.352,19.3676,131800.0
2014-07-08 15:40:00,24.71,24.74,24.71,24.73,56700.0,19.3755,19.399,19.3755,19.3912,56700.0
2014-07-08 15:45:00,24.74,24.76,24.73,24.76,92900.0,19.399,19.4147,19.3912,19.4147,92900.0
2014-07-08 15:50:00,24.75,24.79,24.75,24.77,162800.0,19.4069,19.4382,19.4069,19.4225,162800.0
2014-07-08 15:55:00,24.78,24.8,24.75,24.8,271700.0,19.4304,19.4461,19.4069,19.4461,271700.0
2014-07-09 09:30:00,24.99,25.07,24.99,25.06,156300.0,19.595,19.6578,19.595,19.6499,156300.0
2014-07-09 09:35:00,25.07,25.1,25.04,25.06,126300.0,19.6578,19.6813,19.6342,19.6499,126300.0
2014-07-09 09:40:00,25.07,25.08,25.05,25.06,88800.0,19.6578,19.6656,19.6421,19.6499,88800.0
2014-07-09 09:45:00,25.06,25.08,24.99,24.99,136100.0,19.6499,19.6656,19.595,19.595,136100.0
2014-07-09 09:50:00,24.99,25.05,24.98,25.01,264300.0,19.595,19.6421,19.5872,19.6107,264300.0
2014-07-09 09:55:00,25.01,25.01,24.95,25.0,308400.0,19.6107,19.6107,19.5637,19.6029,308400.0
2014-07-09 10:00:00,25.0,25.11,25.0,25.1,143600.0,19.6029,19.6891,19.6029,19.6813,143600.0
2014-07-09 10:05:00,25.1,25.21,25.08,25.21,143100.0,19.6813,19.7675,19.6656,19.7675,143100.0
2014-07-09 10:10:00,25.21,25.23,25.11,25.11,142800.0,19.7675,19.7832,19.6891,19.6891,142800.0
2014-07-09 10:15:00,25.11,25.16,25.11,25.13,59800.0,19.6891,19.7283,19.6891,19.7048,59800.0
2014-07-09 10:20:00,25.12,25.16,25.1,25.16,54200.0,19.697,19.7283,19.6813,19.7283,54200.0
2014-07-09 10:25:00,25.16,25.16,25.11,25.14,48200.0,19.7283,19.7283,19.6891,19.7127,48200.0
2014-07-09 10:30:00,25.14,25.2,25.13,25.19,102500.0,19.7127,19.7597,19.7048,19.7519,102500.0
2014-07-09 10:35:00,25.19,25.31,25.19,25.29,186000.0,19.7519,19.846,19.7519,19.8303,186000.0
2014-07-09 10:40:00,25.29,25.37,25.26,25.34,127600.0,19.8303,19.893,19.8067,19.8695,127600.0
2014-07-09 10:45:00,25.34,25.36,25.31,25.34,147800.0,19.8695,19.8852,19.846,19.8695,147800.0
2014-07-09 10:50:00,25.35,25.41,25.34,25.34,149500.0,19.8773,19.9244,19.8695,19.8695,149500.0
2014-07-09 10:55:00,25.35,25.39,25.32,25.33,192900.0,19.8773,19.9087,19.8538,19.8616,192900.0
2014-07-09 11:00:00,25.33,25.33,25.31,25.32,88700.0,19.8616,19.8616,19.846,19.8538,88700.0
2014-07-09 11:05:00,25.31,25.36,25.31,25.35,152500.0,19.846,19.8852,19.846,19.8773,152500.0
2014-07-09 11:10:00,25.36,25.39,25.35,25.39,103000.0,19.8852,19.9087,19.8773,19.9087,103000.0
2014-07-09 11:15:00,25.39,25.45,25.37,25.43,116400.0,19.9087,19.9557,19.893,19.94,116400.0
2014-07-09 11:20:00,25.43,25.45,25.4,25.43,125600.0,19.94,19.9557,19.9165,19.94,125600.0
2014-07-09 11:25:00,25.43,25.45,25.37,25.38,112000.0,19.94,19.9557,19.893,19.9008,112000.0
2014-07-09 11:30:00,25.37,25.4,25.37,25.38,64800.0,19.893,19.9165,19.893,19.9008,64800.0
2014-07-09 11:35:00,25.39,25.41,25.37,25.38,83800.0,19.9087,19.9244,19.893,19.9008,83800.0
2014-07-09 11:40:00,25.39,25.45,25.38,25.44,103200.0,19.9087,19.9557,19.9008,19.9479,103200.0
2014-07-09 11:45:00,25.44,25.49,25.4,25.4,133400.0,19.9479,19.9871,19.9165,19.9165,133400.0
2014-07-09 11:50:00,25.4,25.46,25.38,25.46,115300.0,19.9165,19.9636,19.9008,19.9636,115300.0
2014-07-09 11:55:00,25.45,25.47,25.43,25.43,58300.0,19.9557,19.9714,19.94,19.94,58300.0
2014-07-09 12:00:00,25.43,25.44,25.4,25.41,84000.0,19.94,19.9479,19.9165,19.9244,84000.0
2014-07-09 12:05:00,25.4,25.49,25.4,25.46,74400.0,19.9165,19.9871,19.9165,19.9636,74400.0
2014-07-09 12:10:00,25.46,25.48,25.44,25.45,44800.0,19.9636,19.9793,19.9479,19.9557,44800.0
2014-07-09 12:15:00,25.46,25.46,25.41,25.42,55900.0,19.9636,19.9636,19.9244,19.9322,55900.0
2014-07-09 12:20:00,25.41,25.42,25.4,25.41,20800.0,19.9244,19.9322,19.9165,19.9244,20800.0
2014-07-09 12:25:00,25.41,25.45,25.4,25.42,66700.0,19.9244,19.9557,19.9165,19.9322,66700.0
2014-07-09 12:30:00,25.42,25.46,25.39,25.46,55400.0,19.9322,19.9636,19.9087,19.9636,55400.0
2014-07-09 12:35:00,25.47,25.5,25.45,25.49,132200.0,19.9714,19.9949,19.9557,19.9871,132200.0
2014-07-09 12:40:00,25.48,25.49,25.42,25.43,19100.0,19.9793,19.9871,19.9322,19.94,19100.0
2014-07-09 12:45:00,25.43,25.44,25.4,25.4,36700.0,19.94,19.9479,19.9165,19.9165,36700.0
2014-07-09 12:50:00,25.41,25.42,25.36,25.39,66300.0,19.9244,19.9322,19.8852,19.9087,66300.0
2014-07-09 12:55:00,25.4,25.4,25.37,25.39,45900.0,19.9165,19.9165,19.893,19.9087,45900.0
2014-07-09 13:00:00,25.39,25.41,25.37,25.4,52400.0,19.9087,19.9244,19.893,19.9165,52400.0
2014-07-09 13:05:00,25.39,25.44,25.39,25.4,40800.0,19.9087,19.9479,19.9087,19.9165,40800.0
2014-07-09 13:10:00,25.4,25.42,25.39,25.41,52000.0,19.9165,19.9322,19.9087,19.9244,52000.0
2014-07-09 13:15:00,25.41,25.41,25.39,25.4,21800.0,19.9244,19.9244,19.9087,19.9165,21800.0
2014-07-09 13:20:00,25.39,25.42,25.35,25.37,55200.0,19.9087,19.9322,19.8773,19.893,55200.0
2014-07-09 13:25:00,25.37,25.38,25.33,25.33,33800.0,19.893,19.9008,19.8616,19.8616,33800.0
2014-07-09 13:30:00,25.34,25.36,25.33,25.34,35500.0,19.8695,19.8852,19.8616,19.8695,35500.0
2014-07-09 13:35:00,25.34,25.38,25.34,25.38,33900.0,19.8695,19.9008,19.8695,19.9008,33900.0
2014-07-09 13:40:00,25.38,25.42,25.37,25.42,39300.0,19.9008,19.9322,19.893,19.9322,39300.0
2014-07-09 13:45:00,25.42,25.43,25.4,25.41,39200.0,19.9322,19.94,19.9165,19.9244,39200.0
2014-07-09 13:50:00,25.4,25.41,25.39,25.4,45000.0,19.9165,19.9244,19.9087,19.9165,45000.0
2014-07-09 13:55:00,25.41,25.42,25.39,25.4,98700.0,19.9244,19.9322,19.9087,19.9165,98700.0
2014-07-09 14:00:00,25.39,25.43,25.37,25.41,100300.0,19.9087,19.94,19.893,19.9244,100300.0
2014-07-09 14:05:00,25.39,25.39,25.32,25.37,128400.0,19.9087,19.9087,19.8538,19.893,128400.0
2014-07-09 14:10:00,25.36,25.48,25.36,25.46,121500.0,19.8852,19.9793,19.8852,19.9636,121500.0
2014-07-09 14:15:00,25.48,25.48,25.46,25.46,55500.0,19.9793,19.9793,19.9636,19.9636,55500.0
2014-07-09 14:20:00,25.47,25.49,25.45,25.45,38100.0,19.9714,19.9871,19.9557,19.9557,38100.0
2014-07-09 14:25:00,25.46,25.48,25.41,25.44,99500.0,19.9636,19.9793,19.9244,19.9479,99500.0
2014-07-09 14:30:00,25.43,25.63,25.41,25.62,430900.0,19.94,20.0969,19.9244,20.089,430900.0
2014-07-09 14:35:00,25.62,25.62,25.56,25.6,147200.0,20.089,20.089,20.042,20.0733,147200.0
2014-07-09 14:40:00,25.61,25.67,25.53,25.54,112400.0,20.0812,20.1282,20.0185,20.0263,112400.0
2014-07-09 14:45:00,25.54,25.61,25.54,25.59,100600.0,20.0263,20.0812,20.0263,20.0655,100600.0
2014-07-09 14:50:00,25.59,25.62,25.53,25.61,81200.0,20.0655,20.089,20.0185,20.0812,81200.0
2014-07-09 14:55:00,25.61,25.65,25.59,25.65,45700.0,20.0812,20.1126,20.0655,20.1126,45700.0
2014-07-09 15:00:00,25.65,25.65,25.59,25.62,75900.0,20.1126,20.1126,20.0655,20.089,75900.0
2014-07-09 15:05:00,25.62,25.67,25.61,25.65,88500.0,20.089,20.1282,20.0812,20.1126,88500.0
2014-07-09 15:10:00,25.64,25.67,25.63,25.67,75300.0,20.1047,20.1282,20.0969,20.1282,75300.0
2014-07-09 15:15:00,25.67,25.69,25.62,25.63,134200.0,20.1282,20.1439,20.089,20.0969,134200.0
2014-07-09 15:20:00,25.64,25.68,25.62,25.68,146500.0,20.1047,20.1361,20.089,20.1361,146500.0
2014-07-09 15:25:00,25.68,25.69,25.64,25.64,80700.0,20.1361,20.1439,20.1047,20.1047,80700.0
2014-07-09 15:30:00,25.64,25.64,25.57,25.59,105900.0,20.1047,20.1047,20.0498,20.0655,105900.0
2014-07-09 15:35:00,25.6,25.6,25.53,25.57,164000.0,20.0733,20.0733,20.0185,20.0498,164000.0
2014-07-09 15:40:00,25.58,25.6,25.53,25.57,258300.0,20.0577,20.0733,20.0185,20.0498,258300.0
2014-07-09 15:45:00,25.57,25.58,25.52,25.56,259200.0,20.0498,20.0577,20.0106,20.042,259200.0
2014-07-09 15:50:00,25.56,25.58,25.51,25.53,301000.0,20.042,20.0577,20.0028,20.0185,301000.0
2014-07-09 15:55:00,25.53,25.55,25.51,25.53,481500.0,20.0185,20.0341,20.0028,20.0185,481500.0
2014-07-10 09:30:00,25.97,25.98,25.72,25.84,358300.0,20.3635,20.3713,20.1674,20.2615,358300.0
2014-07-10 09:35:00,25.86,25.9,25.75,25.86,170800.0,20.2772,20.3086,20.191,20.2772,170800.0
2014-07-10 09:40:00,25.87,25.94,25.86,25.87,160000.0,20.2851,20.3399,20.2772,20.2851,160000.0
2014-07-10 09:45:00,25.86,26.04,25.86,25.98,241300.0,20.2772,20.4184,20.2772,20.3713,241300.0
2014-07-10 09:50:00,25.99,26.01,25.9,25.95,224600.0,20.3792,20.3948,20.3086,20.3478,224600.0
2014-07-10 09:55:00,25.95,25.96,25.88,25.95,158300.0,20.3478,20.3556,20.2929,20.3478,158300.0
2014-07-10 10:00:00,25.95,25.97,25.92,25.96,200900.0,20.3478,20.3635,20.3243,20.3556,200900.0
2014-07-10 10:05:00,25.96,25.96,25.78,25.83,235300.0,20.3556,20.3556,20.2145,20.2537,235300.0
2014-07-10 10:10:00,25.84,25.92,25.84,25.92,131000.0,20.2615,20.3243,20.2615,20.3243,131000.0
2014-07-10 10:15:00,25.92,25.92,25.84,25.87,72100.0,20.3243,20.3243,20.2615,20.2851,72100.0
2014-07-10 10:20:00,25.86,25.89,25.83,25.85,99700.0,20.2772,20.3007,20.2537,20.2694,99700.0
2014-07-10 10:25:00,25.85,25.87,25.79,25.81,118300.0,20.2694,20.2851,20.2223,20.238,118300.0
2014-07-10 10:30:00,25.8,25.86,25.79,25.83,93300.0,20.2302,20.2772,20.2223,20.2537,93300.0
2014-07-10 10:35:00,25.82,25.82,25.74,25.74,37200.0,20.2459,20.2459,20.1831,20.1831,37200.0
2014-07-10 10:40:00,25.75,25.76,25.74,25.76,49500.0,20.191,20.1988,20.1831,20.1988,49500.0
2014-07-10 10:45:00,25.76,25.81,25.72,25.75,104100.0,20.1988,20.238,20.1674,20.191,104100.0
2014-07-10 10:50:00,25.74,25.77,25.72,25.74,197700.0,20.1831,20.2066,20.1674,20.1831,197700.0
2014-07-10 10:55:00,25.74,25.82,25.73,25.81,79400.0,20.1831,20.2459,20.1753,20.238,79400.0
2014-07-10 11:00:00,25.81,25.85,25.78,25.83,104300.0,20.238,20.2694,20.2145,20.2537,104300.0
2014-07-10 11:05:00,25.83,25.83,25.77,25.8,67400.0,20.2537,20.2537,20.2066,20.2302,67400.0
2014-07-10 11:10:00,25.8,25.84,25.8,25.8,48200.0,20.2302,20.2615,20.2302,20.2302,48200.0
2014-07-10 11:15:00,25.8,25.8,25.75,25.75,65600.0,20.2302,20.2302,20.191,20.191,65600.0
2014-07-10 11:20:00,25.75,25.8,25.73,25.79,109700.0,20.191,20.2302,20.1753,20.2223,109700.0
2014-07-10 11:25:00,25.79,25.79,25.73,25.77,62800.0,20.2223,20.2223,20.1753,20.2066,62800.0
2014-07-10 11:30:00,25.77,25.84,25.77,25.83,69000.0,20.2066,20.2615,20.2066,20.2537,69000.0
2014-07-10 11:35:00,25.82,25.84,25.77,25.8,40100.0,20.2459,20.2615,20.2066,20.2302,40100.0
2014-07-10 11:40:00,25.79,25.8,25.72,25.72,44300.0,20.2223,20.2302,20.1674,20.1674,44300.0
2014-07-10 11:45:00,25.73,25.75,25.68,25.75,59100.0,20.1753,20.191,20.1361,20.191,59100.0
2014-07-10 11:50:00,25.74,25.79,25.74,25.76,37200.0,20.1831,20.2223,20.1831,20.1988,37200.0
2014-07-10 11:55:00,25.76,25.8,25.74,25.74,39400.0,20.1988,20.2302,20.1831,20.1831,39400.0
2014-07-10 12:00:00,25.75,25.76,25.71,25.75,34800.0,20.191,20.1988,20.1596,20.191,34800.0
2014-07-10 12:05:00,25.74,25.8,25.73,25.8,61400.0,20.1831,20.2302,20.1753,20.2302,61400.0
2014-07-10 12:10:00,25.79,25.82,25.76,25.82,42000.0,20.2223,20.2459,20.1988,20.2459,42000.0
2014-07-10 12:15:00,25.81,25.83,25.77,25.79,48400.0,20.238,20.2537,20.2066,20.2223,48400.0
2014-07-10 12:20:00,25.79,25.82,25.77,25.81,45800.0,20.2223,20.2459,20.2066,20.238,45800.0
2014-07-10 12:25:00,25.8,25.82,25.78,25.78,37200.0,20.2302,20.2459,20.2145,20.2145,37200.0
2014-07-10 12:30:00,25.79,25.81,25.78,25.8,29200.0,20.2223,20.238,20.2145,20.2302,29200.0
2014-07-10 12:35:00,25.8,25.81,25.77,25.77,30200.0,20.2302,20.238,20.2066,20.2066,30200.0
2014-07-10 12:40:00,25.77,25.84,25.77,25.83,78400.0,20.2066,20.2615,20.2066,20.2537,78400.0
2014-07-10 12:45:00,25.83,25.84,25.79,25.79,34100.0,20.2537,20.2615,20.2223,20.2223,34100.0
2014-07-10 12:50:00,25.79,25.81,25.77,25.77,66400.0,20.2223,20.238,20.2066,20.2066,66400.0
2014-07-10 12:55:00,25.77,25.78,25.73,25.77,59100.0,20.2066,20.2145,20.1753,20.2066,59100.0
2014-07-10 13:00:00,25.78,25.82,25.76,25.81,59500.0,20.2145,20.2459,20.1988,20.238,59500.0
2014-07-10 13:05:00,25.81,25.83,25.8,25.82,41700.0,20.238,20.2537,20.2302,20.2459,41700.0
2014-07-10 13:10:00,25.82,25.85,25.81,25.85,39700.0,20.2459,20.2694,20.238,20.2694,39700.0
2014-07-10 13:15:00,25.85,25.89,25.85,25.89,49800.0,20.2694,20.3007,20.2694,20.3007,49800.0
2014-07-10 13:20:00,25.89,25.9,25.87,25.89,37400.0,20.3007,20.3086,20.2851,20.3007,37400.0
2014-07-10 13:25:00,25.89,25.89,25.86,25.88,33300.0,20.3007,20.3007,20.2772,20.2929,33300.0
2014-07-10 13:30:00,25.89,25.9,25.87,25.89,37100.0,20.3007,20.3086,20.2851,20.3007,37100.0
2014-07-10 13:35:00,25.88,25.9,25.87,25.89,38700.0,20.2929,20.3086,20.2851,20.3007,38700.0
2014-07-10 13:40:00,25.89,25.91,25.87,25.89,46100.0,20.3007,20.3164,20.2851,20.3007,46100.0
2014-07-10 13:45:00,25.89,25.89,25.85,25.86,48600.0,20.3007,20.3007,20.2694,20.2772,48600.0
2014-07-10 13:50:00,25.86,25.87,25.83,25.84,31400.0,20.2772,20.2851,20.2537,20.2615,31400.0
2014-07-10 13:55:00,25.83,25.89,25.81,25.81,52100.0,20.2537,20.3007,20.238,20.238,52100.0
2014-07-10 14:00:00,25.82,25.83,25.79,25.79,62800.0,20.2459,20.2537,20.2223,20.2223,62800.0
2014-07-10 14:05:00,25.79,25.85,25.79,25.82,72200.0,20.2223,20.2694,20.2223,20.2459,72200.0
2014-07-10 14:10:00,25.82,25.86,25.81,25.83,26500.0,20.2459,20.2772,20.238,20.2537,26500.0
2014-07-10 14:15:00,25.83,25.84,25.8,25.81,64400.0,20.2537,20.2615,20.2302,20.238,64400.0
2014-07-10 14:20:00,25.81,25.83,25.77,25.8,84300.0,20.238,20.2537,20.2066,20.2302,84300.0
2014-07-10 14:25:00,25.8,25.81,25.72,25.74,86900.0,20.2302,20.238,20.1674,20.1831,86900.0
2014-07-10 14:30:00,25.75,25.75,25.7,25.7,49700.0,20.191,20.191,20.1518,20.1518,49700.0
2014-07-10 14:35:00,25.7,25.71,25.63,25.65,154100.0,20.1518,20.1596,20.0969,20.1126,154100.0
2014-07-10 14:40:00,25.65,25.66,25.62,25.64,62700.0,20.1126,20.1204,20.089,20.1047,62700.0
2014-07-10 14:45:00,25.64,25.66,25.64,25.64,86800.0,20.1047,20.1204,20.1047,20.1047,86800.0
2014-07-10 14:50:00,25.64,25.69,25.64,25.66,69200.0,20.1047,20.1439,20.1047,20.1204,69200.0
2014-07-10 14:55:00,25.66,25.67,25.59,25.59,105100.0,20.1204,20.1282,20.0655,20.0655,105100.0
2014-07-10 15:00:00,25.59,25.6,25.53,25.56,224200.0,20.0655,20.0733,20.0185,20.042,224200.0
2014-07-10 15:05:00,25.55,25.58,25.52,25.53,495500.0,20.0341,20.0577,20.0106,20.0185,495500.0
2014-07-10 15:10:00,25.53,25.55,25.45,25.5,330700.0,20.0185,20.0341,19.9557,19.9949,330700.0
2014-07-10 15:15:00,25.5,25.5,25.35,25.4,323300.0,19.9949,19.9949,19.8773,19.9165,323300.0
2014-07-10 15:20:00,25.4,25.4,25.3,25.37,246700.0,19.9165,19.9165,19.8381,19.893,246700.0
2014-07-10 15:25:00,25.36,25.39,25.3,25.31,176300.0,19.8852,19.9087,19.8381,19.846,176300.0
2014-07-10 15:30:00,25.31,25.44,25.31,25.38,212600.0,19.846,19.9479,19.846,19.9008,212600.0
2014-07-10 15:35:00,25.39,25.44,25.37,25.41,182500.0,19.9087,19.9479,19.893,19.9244,182500.0
2014-07-10 15:40:00,25.41,25.42,25.33,25.36,172600.0,19.9244,19.9322,19.8616,19.8852,172600.0
2014-07-10 15:45:00,25.37,25.38,25.32,25.36,302700.0,19.893,19.9008,19.8538,19.8852,302700.0
2014-07-10 15:50:00,25.36,25.39,25.36,25.36,320900.0,19.8852,19.9087,19.8852,19.8852,320900.0
2014-07-10 15:55:00,25.36,25.46,25.36,25.45,745200.0,19.8852,19.9636,19.8852,19.9557,745200.0
2014-07-11 09:30:00,25.49,25.6,25.43,25.6,119000.0,19.9871,20.0733,19.94,20.0733,119000.0
2014-07-11 09:35:00,25.6,25.63,25.49,25.63,73500.0,20.0733,20.0969,19.9871,20.0969,73500.0
2014-07-11 09:40:00,25.63,25.77,25.6,25.77,109400.0,20.0969,20.2066,20.0733,20.2066,109400.0
2014-07-11 09:45:00,25.76,25.84,25.71,25.71,98800.0,20.1988,20.2615,20.1596,20.1596,98800.0
2014-07-11 09:50:00,25.71,25.79,25.69,25.79,78900.0,20.1596,20.2223,20.1439,20.2223,78900.0
2014-07-11 09:55:00,25.79,25.8,25.68,25.72,115200.0,20.2223,20.2302,20.1361,20.1674,115200.0
2014-07-11 10:00:00,25.73,25.76,25.65,25.72,174000.0,20.1753,20.1988,20.1126,20.1674,174000.0
2014-07-11 10:05:00,25.71,25.71,25.66,25.68,88800.0,20.1596,20.1596,20.1204,20.1361,88800.0
2014-07-11 10:10:00,25.68,25.7,25.64,25.68,57100.0,20.1361,20.1518,20.1047,20.1361,57100.0
2014-07-11 10:15:00,25.68,25.71,25.62,25.71,59900.0,20.1361,20.1596,20.089,20.1596,59900.0
2014-07-11 10:20:00,25.71,25.74,25.68,25.73,46900.0,20.1596,20.1831,20.1361,20.1753,46900.0
2014-07-11 10:25:00,25.74,25.75,25.7,25.74,96800.0,20.1831,20.191,20.1518,20.1831,96800.0
2014-07-11 10:30:00,25.74,25.76,25.73,25.74,78400.0,20.1831,20.1988,20.1753,20.1831,78400.0
2014-07-11 10:35:00,25.73,25.75,25.64,25.65,82100.0,20.1753,20.191,20.1047,20.1126,82100.0
2014-07-11 10:40:00,25.65,25.67,25.61,25.64,92400.0,20.1126,20.1282,20.0812,20.1047,92400.0
2014-07-11 10:45:00,25.64,25.7,25.64,25.7,66800.0,20.1047,20.1518,20.1047,20.1518,66800.0
2014-07-11 10:50:00,25.7,25.73,25.67,25.73,54200.0,20.1518,20.1753,20.1282,20.1753,54200.0
2014-07-11 10:55:00,25.73,25.73,25.69,25.71,42300.0,20.1753,20.1753,20.1439,20.1596,42300.0
2014-07-11 11:00:00,25.72,25.74,25.67,25.68,36900.0,20.1674,20.1831,20.1282,20.1361,36900.0
2014-07-11 11:05:00,25.68,25.74,25.67,25.74,73300.0,20.1361,20.1831,20.1282,20.1831,73300.0
2014-07-11 11:10:00,25.73,25.8,25.71,25.8,76200.0,20.1753,20.2302,20.1596,20.2302,76200.0
2014-07-11 11:15:00,25.8,25.81,25.73,25.75,45600.0,20.2302,20.238,20.1753,20.191,45600.0
2014-07-11 11:20:00,25.75,25.76,25.74,25.75,35400.0,20.191,20.1988,20.1831,20.191,35400.0
2014-07-11 11:25:00,25.75,25.8,25.74,25.79,36600.0,20.191,20.2302,20.1831,20.2223,36600.0
2014-07-11 11:30:00,25.8,25.83,25.79,25.82,80200.0,20.2302,20.2537,20.2223,20.2459,80200.0
2014-07-11 11:35:00,25.82,25.83,25.79,25.83,73400.0,20.2459,20.2537,20.2223,20.2537,73400.0
2014-07-11 11:40:00,25.83,25.85,25.83,25.84,63000.0,20.2537,20.2694,20.2537,20.2615,63000.0
2014-07-11 11:45:00,25.85,25.89,25.84,25.87,79000.0,20.2694,20.3007,20.2615,20.2851,79000.0
2014-07-11 11:50:00,25.87,25.89,25.86,25.89,55000.0,20.2851,20.3007,20.2772,20.3007,55000.0
2014-07-11 11:55:00,25.89,25.89,25.86,25.86,16400.0,20.3007,20.3007,20.2772,20.2772,16400.0
2014-07-11 12:00:00,25.87,25.87,25.83,25.83,47300.0,20.2851,20.2851,20.2537,20.2537,47300.0
2014-07-11 12:05:00,25.84,25.84,25.79,25.8,31500.0,20.2615,20.2615,20.2223,20.2302,31500.0
2014-07-11 12:10:00,25.79,25.84,25.75,25.84,38400.0,20.2223,20.2615,20.191,20.2615,38400.0
2014-07-11 12:15:00,25.84,25.87,25.83,25.87,66500.0,20.2615,20.2851,20.2537,20.2851,66500.0
2014-07-11 12:20:00,25.87,25.93,25.85,25.93,100800.0,20.2851,20.3321,20.2694,20.3321,100800.0
2014-07-11 12:25:00,25.94,25.95,25.87,25.91,62300.0,20.3399,20.3478,20.2851,20.3164,62300.0
2014-07-11 12:30:00,25.91,25.96,25.9,25.95,40800.0,20.3164,20.3556,20.3086,20.3478,40800.0
2014-07-11 12:35:00,25.94,25.99,25.94,25.98,54500.0,20.3399,20.3792,20.3399,20.3713,54500.0
2014-07-11 12:40:00,25.99,26.0,25.98,26.0,99700.0,20.3792,20.387,20.3713,20.387,99700.0
2014-07-11 12:45:00,25.99,26.0,25.97,25.97,51700.0,20.3792,20.387,20.3635,20.3635,51700.0
2014-07-11 12:50:00,25.97,25.99,25.95,25.95,31000.0,20.3635,20.3792,20.3478,20.3478,31000.0
2014-07-11 12:55:00,25.95,25.98,25.95,25.96,33000.0,20.3478,20.3713,20.3478,20.3556,33000.0
2014-07-11 13:00:00,25.96,25.97,25.96,25.96,18700.0,20.3556,20.3635,20.3556,20.3556,18700.0
2014-07-11 13:05:00,25.96,25.98,25.94,25.98,85000.0,20.3556,20.3713,20.3399,20.3713,85000.0
2014-07-11 13:10:00,25.98,26.17,25.98,26.15,237700.0,20.3713,20.5203,20.3713,20.5046,237700.0
2014-07-11 13:15:00,26.15,26.16,26.1,26.13,84700.0,20.5046,20.5125,20.4654,20.4889,84700.0
2014-07-11 13:20:00,26.12,26.15,26.08,26.09,74000.0,20.4811,20.5046,20.4497,20.4576,74000.0
2014-07-11 13:25:00,26.1,26.11,26.08,26.09,91000.0,20.4654,20.4732,20.4497,20.4576,91000.0
2014-07-11 13:30:00,26.09,26.09,26.03,26.03,58000.0,20.4576,20.4576,20.4105,20.4105,58000.0
2014-07-11 13:35:00,26.04,26.04,26.0,26.0,41400.0,20.4184,20.4184,20.387,20.387,41400.0
2014-07-11 13:40:00,26.0,26.02,25.99,26.02,22500.0,20.387,20.4027,20.3792,20.4027,22500.0
2014-07-11 13:45:00,26.03,26.07,26.0,26.06,60300.0,20.4105,20.4419,20.387,20.434,60300.0
2014-07-11 13:50:00,26.06,26.06,26.0,26.02,58600.0,20.434,20.434,20.387,20.4027,58600.0
2014-07-11 13:55:00,26.03,26.03,25.97,25.98,40400.0,20.4105,20.4105,20.3635,20.3713,40400.0
2014-07-11 14:00:00,25.99,26.02,25.99,26.01,21400.0,20.3792,20.4027,20.3792,20.3948,21400.0
2014-07-11 14:05:00,26.02,26.08,26.01,26.06,68100.0,20.4027,20.4497,20.3948,20.434,68100.0
2014-07-11 14:10:00,26.07,26.07,26.04,26.05,33600.0,20.4419,20.4419,20.4184,20.4262,33600.0
2014-07-11 14:15:00,26.05,26.05,25.97,25.97,42300.0,20.4262,20.4262,20.3635,20.3635,42300.0
2014-07-11 14:20:00,25.97,25.98,25.95,25.96,65600.0,20.3635,20.3713,20.3478,20.3556,65600.0
2014-07-11 14:25:00,25.96,25.98,25.94,25.95,48000.0,20.3556,20.3713,20.3399,20.3478,48000.0
2014-07-11 14:30:00,25.95,25.97,25.94,25.96,33700.0,20.3478,20.3635,20.3399,20.3556,33700.0
2014-07-11 14:35:00,25.96,25.99,25.96,25.98,22900.0,20.3556,20.3792,20.3556,20.3713,22900.0
2014-07-11 14:40:00,25.98,26.03,25.98,26.02,47200.0,20.3713,20.4105,20.3713,20.4027,47200.0
2014-07-11 14:45:00,26.03,26.03,25.99,26.02,25500.0,20.4105,20.4105,20.3792,20.4027,25500.0
2014-07-11 14:50:00,26.01,26.04,26.0,26.04,53000.0,20.3948,20.4184,20.387,20.4184,53000.0
2014-07-11 14:55:00,26.03,26.04,26.01,26.04,56500.0,20.4105,20.4184,20.3948,20.4184,56500.0
2014-07-11 15:00:00,26.04,26.04,26.01,26.02,41200.0,20.4184,20.4184,20.3948,20.4027,41200.0
2014-07-11 15:05:00,26.01,26.04,25.99,26.04,49100.0,20.3948,20.4184,20.3792,20.4184,49100.0
2014-07-11 15:10:00,26.04,26.04,25.97,25.99,71700.0,20.4184,20.4184,20.3635,20.3792,71700.0
2014-07-11 15:15:00,26.0,26.01,25.98,25.99,40000.0,20.387,20.3948,20.3713,20.3792,40000.0
2014-07-11 15:20:00,25.98,26.01,25.97,26.0,109700.0,20.3713,20.3948,20.3635,20.387,109700.0
2014-07-11 15:25:00,26.0,26.02,25.97,25.99,107300.0,20.387,20.4027,20.3635,20.3792,107300.0
2014-07-11 15:30:00,25.98,25.99,25.94,25.97,98700.0,20.3713,20.3792,20.3399,20.3635,98700.0
2014-07-11 15:35:00,25.96,26.01,25.95,26.0,158100.0,20.3556,20.3948,20.3478,20.387,158100.0
2014-07-11 15:40:00,25.99,26.01,25.94,25.96,120500.0,20.3792,20.3948,20.3399,20.3556,120500.0
2014-07-11 15:45:00,25.96,25.96,25.93,25.95,242300.0,20.3556,20.3556,20.3321,20.3478,242300.0
2014-07-11 15:50:00,25.95,25.99,25.91,25.92,266200.0,20.3478,20.3792,20.3164,20.3243,266200.0
2014-07-11 15:55:00,25.91,25.95,25.91,25.94,430600.0,20.3164,20.3478,20.3164,20.3399,430600.0
2014-07-14 09:30:00,25.19,25.34,25.03,25.19,317200.0,19.7519,19.8695,19.6264,19.7519,317200.0
2014-07-14 09:35:00,25.19,25.27,25.15,25.22,129400.0,19.7519,19.8146,19.7205,19.7754,129400.0
2014-07-14 09:40:00,25.22,25.39,25.17,25.34,127400.0,19.7754,19.9087,19.7362,19.8695,127400.0
2014-07-14 09:45:00,25.33,25.42,25.32,25.38,89900.0,19.8616,19.9322,19.8538,19.9008,89900.0
2014-07-14 09:50:00,25.37,25.41,25.34,25.38,70500.0,19.893,19.9244,19.8695,19.9008,70500.0
2014-07-14 09:55:00,25.38,25.4,25.3,25.35,83800.0,19.9008,19.9165,19.8381,19.8773,83800.0
2014-07-14 10:00:00,25.35,25.37,25.3,25.36,67400.0,19.8773,19.893,19.8381,19.8852,67400.0
2014-07-14 10:05:00,25.38,25.38,25.32,25.36,59200.0,19.9008,19.9008,19.8538,19.8852,59200.0
2014-07-14 10:10:00,25.36,25.47,25.34,25.41,72300.0,19.8852,19.9714,19.8695,19.9244,72300.0
2014-07-14 10:15:00,25.42,25.45,25.37,25.37,36800.0,19.9322,19.9557,19.893,19.893,36800.0
2014-07-14 10:20:00,25.37,25.44,25.36,25.43,48600.0,19.893,19.9479,19.8852,19.94,48600.0
2014-07-14 10:25:00,25.42,25.46,25.41,25.44,46500.0,19.9322,19.9636,19.9244,19.9479,46500.0
2014-07-14 10:30:00,25.43,25.51,25.42,25.5,88900.0,19.94,20.0028,19.9322,19.9949,88900.0
2014-07-14 10:35:00,25.5,25.51,25.49,25.5,56700.0,19.9949,20.0028,19.9871,19.9949,56700.0
2014-07-14 10:40:00,25.5,25.6,25.5,25.6,82800.0,19.9949,20.0733,19.9949,20.0733,82800.0
2014-07-14 10:45:00,25.61,25.64,25.6,25.61,59000.0,20.0812,20.1047,20.0733,20.0812,59000.0
2014-07-14 10:50:00,25.6,25.6,25.51,25.51,42300.0,20.0733,20.0733,20.0028,20.0028,42300.0
2014-07-14 10:55:00,25.51,25.56,25.5,25.54,28500.0,20.0028,20.042,19.9949,20.0263,28500.0
2014-07-14 11:00:00,25.54,25.55,25.51,25.53,26900.0,20.0263,20.0341,20.0028,20.0185,26900.0
2014-07-14 11:05:00,25.53,25.59,25.52,25.59,96900.0,20.0185,20.0655,20.0106,20.0655,96900.0
2014-07-14 11:10:00,25.59,25.6,25.56,25.58,96800.0,20.0655,20.0733,20.042,20.0577,96800.0
2014-07-14 11:15:00,25.58,25.62,25.57,25.57,32300.0,20.0577,20.089,20.0498,20.0498,32300.0
2014-07-14 11:20:00,25.57,25.57,25.48,25.51,40400.0,20.0498,20.0498,19.9793,20.0028,40400.0
2014-07-14 11:25:00,25.51,25.52,25.45,25.46,54500.0,20.0028,20.0106,19.9557,19.9636,54500.0
2014-07-14 11:30:00,25.45,25.46,25.4,25.41,44800.0,19.9557,19.9636,19.9165,19.9244,44800.0
2014-07-14 11:35:00,25.4,25.42,25.34,25.34,49200.0,19.9165,19.9322,19.8695,19.8695,49200.0
2014-07-14 11:40:00,25.34,25.38,25.31,25.35,110100.0,19.8695,19.9008,19.846,19.8773,110100.0
2014-07-14 11:45:00,25.35,25.35,25.3,25.31,61700.0,19.8773,19.8773,19.8381,19.846,61700.0
2014-07-14 11:50:00,25.3,25.31,25.25,25.25,37500.0,19.8381,19.846,19.7989,19.7989,37500.0
2014-07-14 11:55:00,25.25,25.29,25.24,25.27,59800.0,19.7989,19.8303,19.7911,19.8146,59800.0
2014-07-14 12:00:00,25.28,25.3,25.26,25.29,61600.0,19.8224,19.8381,19.8067,19.8303,61600.0
2014-07-14 12:05:00,25.29,25.34,25.28,25.34,51700.0,19.8303,19.8695,19.8224,19.8695,51700.0
2014-07-14 12:10:00,25.34,25.35,25.31,25.32,17700.0,19.8695,19.8773,19.846,19.8538,17700.0
2014-07-14 12:15:00,25.32,25.33,25.26,25.27,33100.0,19.8538,19.8616,19.8067,19.8146,33100.0
2014-07-14 12:20:00,25.27,25.31,25.27,25.3,32300.0,19.8146,19.846,19.8146,19.8381,32300.0
2014-07-14 12:25:00,25.29,25.31,25.27,25.29,29700.0,19.8303,19.846,19.8146,19.8303,29700.0
2014-07-14 12:30:00,25.3,25.32,25.28,25.29,26200.0,19.8381,19.8538,19.8224,19.8303,26200.0
2014-07-14 12:35:00,25.29,25.35,25.29,25.32,37900.0,19.8303,19.8773,19.8303,19.8538,37900.0
2014-07-14 12:40:00,25.32,25.38,25.32,25.38,29800.0,19.8538,19.9008,19.8538,19.9008,29800.0
2014-07-14 12:45:00,25.37,25.39,25.34,25.34,50400.0,19.893,19.9087,19.8695,19.8695,50400.0
2014-07-14 12:50:00,25.35,25.37,25.33,25.33,32900.0,19.8773,19.893,19.8616,19.8616,32900.0
2014-07-14 12:55:00,25.34,25.37,25.33,25.35,19800.0,19.8695,19.893,19.8616,19.8773,19800.0
2014-07-14 13:00:00,25.35,25.37,25.34,25.34,57100.0,19.8773,19.893,19.8695,19.8695,57100.0
2014-07-14 13:05:00,25.34,25.34,25.27,25.28,28500.0,19.8695,19.8695,19.8146,19.8224,28500.0
2014-07-14 13:10:00,25.28,25.34,25.28,25.33,27000.0,19.8224,19.8695,19.8224,19.8616,27000.0
2014-07-14 13:15:00,25.33,25.33,25.3,25.32,29900.0,19.8616,19.8616,19.8381,19.8538,29900.0
2014-07-14 13:20:00,25.32,25.34,25.32,25.33,28600.0,19.8538,19.8695,19.8538,19.8616,28600.0
2014-07-14 13:25:00,25.32,25.34,25.32,25.33,38900.0,19.8538,19.8695,19.8538,19.8616,38900.0
2014-07-14 13:30:00,25.33,25.37,25.27,25.28,93900.0,19.8616,19.893,19.8146,19.8224,93900.0
2014-07-14 13:35:00,25.28,25.31,25.28,25.29,53900.0,19.8224,19.846,19.8224,19.8303,53900.0
2014-07-14 13:40:00,25.29,25.31,25.29,25.3,86300.0,19.8303,19.846,19.8303,19.8381,86300.0
2014-07-14 13:45:00,25.3,25.3,25.28,25.29,39700.0,19.8381,19.8381,19.8224,19.8303,39700.0
2014-07-14 13:50:00,25.29,25.3,25.26,25.26,48700.0,19.8303,19.8381,19.8067,19.8067,48700.0
2014-07-14 13:55:00,25.26,25.26,25.22,25.26,44200.0,19.8067,19.8067,19.7754,19.8067,44200.0
2014-07-14 14:00:00,25.26,25.28,25.21,25.28,60000.0,19.8067,19.8224,19.7675,19.8224,60000.0
2014-07-14 14:05:00,25.28,25.28,25.23,25.25,48200.0,19.8224,19.8224,19.7832,19.7989,48200.0
2014-07-14 14:10:00,25.25,25.26,25.24,25.26,16300.0,19.7989,19.8067,19.7911,19.8067,16300.0
2014-07-14 14:15:00,25.25,25.3,25.25,25.29,32600.0,19.7989,19.8381,19.7989,19.8303,32600.0
2014-07-14 14:20:00,25.29,25.3,25.28,25.28,31500.0,19.8303,19.8381,19.8224,19.8224,31500.0
2014-07-14 14:25:00,25.28,25.28,25.24,25.25,19100.0,19.8224,19.8224,19.7911,19.7989,19100.0
2014-07-14 14:30:00,25.24,25.28,25.24,25.27,30400.0,19.7911,19.8224,19.7911,19.8146,30400.0
2014-07-14 14:35:00,25.27,25.3,25.27,25.28,28600.0,19.8146,19.8381,19.8146,19.8224,28600.0
2014-07-14 14:40:00,25.27,25.3,25.27,25.29,21500.0,19.8146,19.8381,19.8146,19.8303,21500.0
2014-07-14 14:45:00,25.29,25.3,25.26,25.28,54100.0,19.8303,19.8381,19.8067,19.8224,54100.0
2014-07-14 14:50:00,25.27,25.29,25.26,25.28,56600.0,19.8146,19.8303,19.8067,19.8224,56600.0
2014-07-14 14:55:00,25.28,25.29,25.27,25.29,28100.0,19.8224,19.8303,19.8146,19.8303,28100.0
2014-07-14 15:00:00,25.29,25.3,25.28,25.3,45000.0,19.8303,19.8381,19.8224,19.8381,45000.0
2014-07-14 15:05:00,25.3,25.3,25.27,25.28,69000.0,19.8381,19.8381,19.8146,19.8224,69000.0
2014-07-14 15:10:00,25.28,25.28,25.25,25.26,41000.0,19.8224,19.8224,19.7989,19.8067,41000.0
2014-07-14 15:15:00,25.25,25.26,25.22,25.24,63500.0,19.7989,19.8067,19.7754,19.7911,63500.0
2014-07-14 15:20:00,25.24,25.24,25.23,25.24,36700.0,19.7911,19.7911,19.7832,19.7911,36700.0
2014-07-14 15:25:00,25.24,25.3,25.24,25.29,84900.0,19.7911,19.8381,19.7911,19.8303,84900.0
2014-07-14 15:30:00,25.3,25.33,25.29,25.31,80500.0,19.8381,19.8616,19.8303,19.846,80500.0
2014-07-14 15:35:00,25.31,25.32,25.28,25.29,81000.0,19.846,19.8538,19.8224,19.8303,81000.0
2014-07-14 15:40:00,25.3,25.33,25.29,25.32,134200.0,19.8381,19.8616,19.8303,19.8538,134200.0
2014-07-14 15:45:00,25.33,25.34,25.3,25.3,163900.0,19.8616,19.8695,19.8381,19.8381,163900.0
2014-07-14 15:50:00,25.31,25.34,25.29,25.3,275100.0,19.846,19.8695,19.8303,19.8381,275100.0
2014-07-14 15:55:00,25.3,25.33,25.3,25.33,292300.0,19.8381,19.8616,19.8381,19.8616,292300.0
2014-07-15 09:30:00,25.37,25.52,25.33,25.42,83700.0,19.893,20.0106,19.8616,19.9322,83700.0
2014-07-15 09:35:00,25.43,25.45,25.41,25.44,36800.0,19.94,19.9557,19.9244,19.9479,36800.0
2014-07-15 09:40:00,25.44,25.49,25.43,25.44,34900.0,19.9479,19.9871,19.94,19.9479,34900.0
2014-07-15 09:45:00,25.44,25.47,25.34,25.38,76400.0,19.9479,19.9714,19.8695,19.9008,76400.0
2014-07-15 09:50:00,25.38,25.42,25.35,25.42,54900.0,19.9008,19.9322,19.8773,19.9322,54900.0
2014-07-15 09:55:00,25.42,25.47,25.39,25.4,66300.0,19.9322,19.9714,19.9087,19.9165,66300.0
2014-07-15 10:00:00,25.4,25.52,25.39,25.45,136400.0,19.9165,20.0106,19.9087,19.9557,136400.0
2014-07-15 10:05:00,25.45,25.51,25.44,25.47,59900.0,19.9557,20.0028,19.9479,19.9714,59900.0
2014-07-15 10:10:00,25.46,25.49,25.42,25.43,67100.0,19.9636,19.9871,19.9322,19.94,67100.0
2014-07-15 10:15:00,25.43,25.43,25.34,25.37,81700.0,19.94,19.94,19.8695,19.893,81700.0
2014-07-15 10:20:00,25.37,25.41,25.27,25.27,83100.0,19.893,19.9244,19.8146,19.8146,83100.0
2014-07-15 10:25:00,25.27,25.28,25.16,25.19,228800.0,19.8146,19.8224,19.7283,19.7519,228800.0
2014-07-15 10:30:00,25.18,25.22,25.17,25.19,173900.0,19.744,19.7754,19.7362,19.7519,173900.0
2014-07-15 10:35:00,25.19,25.2,25.11,25.12,66500.0,19.7519,19.7597,19.6891,19.697,66500.0
2014-07-15 10:40:00,25.13,25.16,25.09,25.15,52100.0,19.7048,19.7283,19.6735,19.7205,52100.0
2014-07-15 10:45:00,25.15,25.24,25.14,25.21,67600.0,19.7205,19.7911,19.7127,19.7675,67600.0
2014-07-15 10:50:00,25.21,25.22,25.13,25.13,47800.0,19.7675,19.7754,19.7048,19.7048,47800.0
2014-07-15 10:55:00,25.12,25.14,24.92,24.95,274500.0,19.697,19.7127,19.5402,19.5637,274500.0
2014-07-15 11:00:00,24.96,24.96,24.85,24.86,176000.0,19.5715,19.5715,19.4853,19.4931,176000.0
2014-07-15 11:05:00,24.87,24.93,24.85,24.88,87800.0,19.5009,19.548,19.4853,19.5088,87800.0
2014-07-15 11:10:00,24.88,24.94,24.87,24.93,44400.0,19.5088,19.5558,19.5009,19.548,44400.0
2014-07-15 11:15:00,24.94,24.96,24.91,24.95,39300.0,19.5558,19.5715,19.5323,19.5637,39300.0
2014-07-15 11:20:00,24.94,25.01,24.92,24.99,58600.0,19.5558,19.6107,19.5402,19.595,58600.0
2014-07-15 11:25:00,24.98,25.0,24.97,24.98,28400.0,19.5872,19.6029,19.5794,19.5872,28400.0
2014-07-15 11:30:00,24.98,24.99,24.95,24.98,104700.0,19.5872,19.595,19.5637,19.5872,104700.0
2014-07-15 11:35:00,24.98,25.04,24.96,24.96,118300.0,19.5872,19.6342,19.5715,19.5715,118300.0
2014-07-15 11:40:00,24.96,24.96,24.92,24.94,25000.0,19.5715,19.5715,19.5402,19.5558,25000.0
2014-07-15 11:45:00,24.94,24.94,24.83,24.84,92100.0,19.5558,19.5558,19.4696,19.4774,92100.0
2014-07-15 11:50:00,24.84,24.87,24.83,24.84,27900.0,19.4774,19.5009,19.4696,19.4774,27900.0
2014-07-15 11:55:00,24.83,24.86,24.78,24.79,77300.0,19.4696,19.4931,19.4304,19.4382,77300.0
2014-07-15 12:00:00,24.79,24.83,24.73,24.75,82700.0,19.4382,19.4696,19.3912,19.4069,82700.0
2014-07-15 12:05:00,24.75,24.78,24.72,24.76,58000.0,19.4069,19.4304,19.3833,19.4147,58000.0
2014-07-15 12:10:00,24.77,24.77,24.72,24.74,29700.0,19.4225,19.4225,19.3833,19.399,29700.0
2014-07-15 12:15:00,24.74,24.82,24.74,24.79,43300.0,19.399,19.4617,19.399,19.4382,43300.0
2014-07-15 12:20:00,24.79,24.81,24.76,24.81,31700.0,19.4382,19.4539,19.4147,19.4539,31700.0
2014-07-15 12:25:00,24.81,24.87,24.81,24.84,60900.0,19.4539,19.5009,19.4539,19.4774,60900.0
2014-07-15 12:30:00,24.84,24.86,24.78,24.83,49200.0,19.4774,19.4931,19.4304,19.4696,49200.0
2014-07-15 12:35:00,24.84,24.89,24.83,24.87,32900.0,19.4774,19.5166,19.4696,19.5009,32900.0
2014-07-15 12:40:00,24.87,24.89,24.85,24.86,47300.0,19.5009,19.5166,19.4853,19.4931,47300.0
2014-07-15 12:45:00,24.85,24.9,24.85,24.89,46000.0,19.4853,19.5245,19.4853,19.5166,46000.0
2014-07-15 12:50:00,24.9,24.9,24.83,24.84,44600.0,19.5245,19.5245,19.4696,19.4774,44600.0
2014-07-15 12:55:00,24.83,24.85,24.82,24.84,31200.0,19.4696,19.4853,19.4617,19.4774,31200.0
2014-07-15 13:00:00,24.85,24.89,24.83,24.84,52300.0,19.4853,19.5166,19.4696,19.4774,52300.0
2014-07-15 13:05:00,24.83,24.88,24.82,24.87,30600.0,19.4696,19.5088,19.4617,19.5009,30600.0
2014-07-15 13:10:00,24.86,24.96,24.85,24.91,64900.0,19.4931,19.5715,19.4853,19.5323,64900.0
2014-07-15 13:15:00,24.91,24.97,24.91,24.97,40300.0,19.5323,19.5794,19.5323,19.5794,40300.0
2014-07-15 13:20:00,24.97,24.97,24.89,24.91,48100.0,19.5794,19.5794,19.5166,19.5323,48100.0
2014-07-15 13:25:00,24.91,24.91,24.84,24.85,30000.0,19.5323,19.5323,19.4774,19.4853,30000.0
2014-07-15 13:30:00,24.85,24.86,24.79,24.8,50400.0,19.4853,19.4931,19.4382,19.4461,50400.0
2014-07-15 13:35:00,24.8,24.86,24.8,24.83,40100.0,19.4461,19.4931,19.4461,19.4696,40100.0
2014-07-15 13:40:00,24.82,24.83,24.78,24.78,23300.0,19.4617,19.4696,19.4304,19.4304,23300.0
2014-07-15 13:45:00,24.79,24.8,24.77,24.78,31300.0,19.4382,19.4461,19.4225,19.4304,31300.0
2014-07-15 13:50:00,24.78,24.82,24.77,24.79,40900.0,19.4304,19.4617,19.4225,19.4382,40900.0
2014-07-15 13:55:00,24.79,24.82,24.78,24.82,37500.0,19.4382,19.4617,19.4304,19.4617,37500.0
2014-07-15 14:00:00,24.82,24.84,24.81,24.83,54600.0,19.4617,19.4774,19.4539,19.4696,54600.0
2014-07-15 14:05:00,24.83,24.85,24.81,24.82,23900.0,19.4696,19.4853,19.4539,19.4617,23900.0
2014-07-15 14:10:00,24.83,24.86,24.82,24.85,33500.0,19.4696,19.4931,19.4617,19.4853,33500.0
2014-07-15 14:15:00,24.86,24.89,24.84,24.88,25400.0,19.4931,19.5166,19.4774,19.5088,25400.0
2014-07-15 14:20:00,24.88,24.89,24.86,24.89,23600.0,19.5088,19.5166,19.4931,19.5166,23600.0
2014-07-15 14:25:00,24.88,24.89,24.83,24.84,26500.0,19.5088,19.5166,19.4696,19.4774,26500.0
2014-07-15 14:30:00,24.85,24.86,24.81,24.81,72500.0,19.4853,19.4931,19.4539,19.4539,72500.0
2014-07-15 14:35:00,24.8,24.82,24.79,24.81,57200.0,19.4461,19.4617,19.4382,19.4539,57200.0
2014-07-15 14:40:00,24.82,24.86,24.81,24.84,71500.0,19.4617,19.4931,19.4539,19.4774,71500.0
2014-07-15 14:45:00,24.83,24.85,24.83,24.85,51500.0,19.4696,19.4853,19.4696,19.4853,51500.0
2014-07-15 14:50:00,24.85,24.85,24.77,24.78,57400.0,19.4853,19.4853,19.4225,19.4304,57400.0
2014-07-15 14:55:00,24.78,24.78,24.74,24.76,55700.0,19.4304,19.4304,19.399,19.4147,55700.0
2014-07-15 15:00:00,24.75,24.76,24.73,24.73,39200.0,19.4069,19.4147,19.3912,19.3912,39200.0
2014-07-15 15:05:00,24.73,24.73,24.71,24.72,50500.0,19.3912,19.3912,19.3755,19.3833,50500.0
2014-07-15 15:10:00,24.71,24.75,24.7,24.71,60400.0,19.3755,19.4069,19.3676,19.3755,60400.0
2014-07-15 15:15:00,24.71,24.72,24.68,24.69,84200.0,19.3755,19.3833,19.352,19.3598,84200.0
2014-07-15 15:20:00,24.69,24.71,24.68,24.7,66300.0,19.3598,19.3755,19.352,19.3676,66300.0
2014-07-15 15:25:00,24.7,24.74,24.69,24.72,61100.0,19.3676,19.399,19.3598,19.3833,61100.0
2014-07-15 15:30:00,24.72,24.74,24.69,24.73,101900.0,19.3833,19.399,19.3598,19.3912,101900.0
2014-07-15 15:35:00,24.73,24.75,24.71,24.72,147800.0,19.3912,19.4069,19.3755,19.3833,147800.0
2014-07-15 15:40:00,24.72,24.75,24.7,24.72,150300.0,19.3833,19.4069,19.3676,19.3833,150300.0
2014-07-15 15:45:00,24.73,24.74,24.7,24.73,169900.0,19.3912,19.399,19.3676,19.3912,169900.0
2014-07-15 15:50:00,24.73,24.73,24.69,24.71,250300.0,19.3912,19.3912,19.3598,19.3755,250300.0
2014-07-15 15:55:00,24.72,24.73,24.66,24.7,567700.0,19.3833,19.3912,19.3363,19.3676,567700.0
2014-07-16 09:30:00,24.88,25.43,24.88,25.42,355800.0,19.5088,19.94,19.5088,19.9322,355800.0
2014-07-16 09:35:00,25.42,25.45,25.36,25.39,354900.0,19.9322,19.9557,19.8852,19.9087,354900.0
2014-07-16 09:40:00,25.4,25.48,25.34,25.46,256100.0,19.9165,19.9793,19.8695,19.9636,256100.0
2014-07-16 09:45:00,25.45,25.46,25.38,25.38,155900.0,19.9557,19.9636,19.9008,19.9008,155900.0
2014-07-16 09:50:00,25.38,25.45,25.37,25.42,214300.0,19.9008,19.9557,19.893,19.9322,214300.0
2014-07-16 09:55:00,25.41,25.45,25.4,25.44,167800.0,19.9244,19.9557,19.9165,19.9479,167800.0
2014-07-16 10:00:00,25.44,25.48,25.35,25.39,280000.0,19.9479,19.9793,19.8773,19.9087,280000.0
2014-07-16 10:05:00,25.39,25.4,25.31,25.31,138400.0,19.9087,19.9165,19.846,19.846,138400.0
2014-07-16 10:10:00,25.3,25.32,25.25,25.27,62200.0,19.8381,19.8538,19.7989,19.8146,62200.0
2014-07-16 10:15:00,25.27,25.3,25.21,25.28,135500.0,19.8146,19.8381,19.7675,19.8224,135500.0
2014-07-16 10:20:00,25.28,25.37,25.25,25.34,50200.0,19.8224,19.893,19.7989,19.8695,50200.0
2014-07-16 10:25:00,25.33,25.34,25.27,25.29,64600.0,19.8616,19.8695,19.8146,19.8303,64600.0
2014-07-16 10:30:00,25.29,25.32,25.27,25.3,58900.0,19.8303,19.8538,19.8146,19.8381,58900.0
2014-07-16 10:35:00,25.31,25.32,25.27,25.3,46400.0,19.846,19.8538,19.8146,19.8381,46400.0
2014-07-16 10:40:00,25.29,25.31,25.23,25.24,91300.0,19.8303,19.846,19.7832,19.7911,91300.0
2014-07-16 10:45:00,25.24,25.26,25.18,25.22,65800.0,19.7911,19.8067,19.744,19.7754,65800.0
2014-07-16 10:50:00,25.22,25.23,25.19,25.22,31500.0,19.7754,19.7832,19.7519,19.7754,31500.0
2014-07-16 10:55:00,25.23,25.3,25.23,25.3,62200.0,19.7832,19.8381,19.7832,19.8381,62200.0
2014-07-16 11:00:00,25.29,25.36,25.28,25.33,135300.0,19.8303,19.8852,19.8224,19.8616,135300.0
2014-07-16 11:05:00,25.33,25.36,25.3,25.33,90200.0,19.8616,19.8852,19.8381,19.8616,90200.0
2014-07-16 11:10:00,25.33,25.35,25.3,25.31,78300.0,19.8616,19.8773,19.8381,19.846,78300.0
2014-07-16 11:15:00,25.32,25.4,25.27,25.29,210900.0,19.8538,19.9165,19.8146,19.8303,210900.0
2014-07-16 11:20:00,25.28,25.29,25.23,25.26,65600.0,19.8224,19.8303,19.7832,19.8067,65600.0
2014-07-16 11:25:00,25.26,25.3,25.25,25.28,38400.0,19.8067,19.8381,19.7989,19.8224,38400.0
2014-07-16 11:30:00,25.28,25.35,25.27,25.35,134300.0,19.8224,19.8773,19.8146,19.8773,134300.0
2014-07-16 11:35:00,25.36,25.36,25.3,25.34,77700.0,19.8852,19.8852,19.8381,19.8695,77700.0
2014-07-16 11:40:00,25.34,25.39,25.33,25.38,32100.0,19.8695,19.9087,19.8616,19.9008,32100.0
2014-07-16 11:45:00,25.38,25.45,25.38,25.44,71500.0,19.9008,19.9557,19.9008,19.9479,71500.0
2014-07-16 11:50:00,25.44,25.46,25.43,25.45,80200.0,19.9479,19.9636,19.94,19.9557,80200.0
2014-07-16 11:55:00,25.46,25.48,25.45,25.47,38000.0,19.9636,19.9793,19.9557,19.9714,38000.0
2014-07-16 12:00:00,25.46,25.46,25.4,25.4,53100.0,19.9636,19.9636,19.9165,19.9165,53100.0
2014-07-16 12:05:00,25.41,25.48,25.41,25.47,76500.0,19.9244,19.9793,19.9244,19.9714,76500.0
2014-07-16 12:10:00,25.47,25.5,25.46,25.48,76100.0,19.9714,19.9949,19.9636,19.9793,76100.0
2014-07-16 12:15:00,25.48,25.5,25.47,25.48,34600.0,19.9793,19.9949,19.9714,19.9793,34600.0
2014-07-16 12:20:00,25.49,25.5,25.47,25.47,49400.0,19.9871,19.9949,19.9714,19.9714,49400.0
2014-07-16 12:25:00,25.48,25.56,25.48,25.55,95800.0,19.9793,20.042,19.9793,20.0341,95800.0
2014-07-16 12:30:00,25.54,25.61,25.54,25.58,68500.0,20.0263,20.0812,20.0263,20.0577,68500.0
2014-07-16 12:35:00,25.58,25.6,25.57,25.59,27500.0,20.0577,20.0733,20.0498,20.0655,27500.0
2014-07-16 12:40:00,25.59,25.6,25.5,25.52,49100.0,20.0655,20.0733,19.9949,20.0106,49100.0
2014-07-16 12:45:00,25.52,25.53,25.46,25.49,29600.0,20.0106,20.0185,19.9636,19.9871,29600.0
2014-07-16 12:50:00,25.48,25.48,25.44,25.45,34800.0,19.9793,19.9793,19.9479,19.9557,34800.0
2014-07-16 12:55:00,25.44,25.45,25.43,25.44,23800.0,19.9479,19.9557,19.94,19.9479,23800.0
2014-07-16 13:00:00,25.44,25.46,25.42,25.43,39900.0,19.9479,19.9636,19.9322,19.94,39900.0
2014-07-16 13:05:00,25.43,25.44,25.31,25.38,188000.0,19.94,19.9479,19.846,19.9008,188000.0
2014-07-16 13:10:00,25.38,25.41,25.36,25.37,92600.0,19.9008,19.9244,19.8852,19.893,92600.0
2014-07-16 13:15:00,25.37,25.37,25.3,25.33,65200.0,19.893,19.893,19.8381,19.8616,65200.0
2014-07-16 13:20:00,25.34,25.34,25.25,25.26,36800.0,19.8695,19.8695,19.7989,19.8067,36800.0
2014-07-16 13:25:00,25.26,25.27,25.18,25.2,66200.0,19.8067,19.8146,19.744,19.7597,66200.0
2014-07-16 13:30:00,25.2,25.21,25.16,25.21,56600.0,19.7597,19.7675,19.7283,19.7675,56600.0
2014-07-16 13:35:00,25.2,25.2,25.1,25.11,109300.0,19.7597,19.7597,19.6813,19.6891,109300.0
2014-07-16 13:40:00,25.1,25.1,25.05,25.09,64800.0,19.6813,19.6813,19.6421,19.6735,64800.0
2014-07-16 13:45:00,25.09,25.14,25.06,25.14,80500.0,19.6735,19.7127,19.6499,19.7127,80500.0
2014-07-16 13:50:00,25.14,25.19,25.12,25.13,67800.0,19.7127,19.7519,19.697,19.7048,67800.0
2014-07-16 13:55:00,25.12,25.16,25.1,25.12,58000.0,19.697,19.7283,19.6813,19.697,58000.0
2014-07-16 14:00:00,25.12,25.14,25.1,25.12,98100.0,19.697,19.7127,19.6813,19.697,98100.0
2014-07-16 14:05:00,25.12,25.16,25.08,25.13,93500.0,19.697,19.7283,19.6656,19.7048,93500.0
2014-07-16 14:10:00,25.12,25.14,25.05,25.05,51300.0,19.697,19.7127,19.6421,19.6421,51300.0
2014-07-16 14:15:00,25.05,25.13,25.05,25.12,37800.0,19.6421,19.7048,19.6421,19.697,37800.0
2014-07-16 14:20:00,25.11,25.12,25.08,25.11,74900.0,19.6891,19.697,19.6656,19.6891,74900.0
2014-07-16 14:25:00,25.1,25.13,25.1,25.11,73700.0,19.6813,19.7048,19.6813,19.6891,73700.0
2014-07-16 14:30:00,25.12,25.17,25.11,25.17,42100.0,19.697,19.7362,19.6891,19.7362,42100.0
2014-07-16 14:35:00,25.17,25.17,25.14,25.16,47300.0,19.7362,19.7362,19.7127,19.7283,47300.0
2014-07-16 14:40:00,25.15,25.16,25.14,25.15,44400.0,19.7205,19.7283,19.7127,19.7205,44400.0
2014-07-16 14:45:00,25.14,25.16,25.11,25.11,46500.0,19.7127,19.7283,19.6891,19.6891,46500.0
2014-07-16 14:50:00,25.11,25.15,25.11,25.13,50400.0,19.6891,19.7205,19.6891,19.7048,50400.0
2014-07-16 14:55:00,25.12,25.13,25.1,25.13,28900.0,19.697,19.7048,19.6813,19.7048,28900.0
2014-07-16 15:00:00,25.13,25.15,25.1,25.15,129200.0,19.7048,19.7205,19.6813,19.7205,129200.0
2014-07-16 15:05:00,25.15,25.21,25.14,25.21,67800.0,19.7205,19.7675,19.7127,19.7675,67800.0
2014-07-16 15:10:00,25.21,25.29,25.21,25.29,108700.0,19.7675,19.8303,19.7675,19.8303,108700.0
2014-07-16 15:15:00,25.29,25.29,25.22,25.24,78200.0,19.8303,19.8303,19.7754,19.7911,78200.0
2014-07-16 15:20:00,25.24,25.25,25.2,25.22,71600.0,19.7911,19.7989,19.7597,19.7754,71600.0
2014-07-16 15:25:00,25.22,25.25,25.2,25.24,75200.0,19.7754,19.7989,19.7597,19.7911,75200.0
2014-07-16 15:30:00,25.24,25.25,25.19,25.21,76000.0,19.7911,19.7989,19.7519,19.7675,76000.0
2014-07-16 15:35:00,25.21,25.22,25.19,25.22,107100.0,19.7675,19.7754,19.7519,19.7754,107100.0
2014-07-16 15:40:00,25.21,25.22,25.2,25.21,92700.0,19.7675,19.7754,19.7597,19.7675,92700.0
2014-07-16 15:45:00,25.21,25.23,25.19,25.2,185900.0,19.7675,19.7832,19.7519,19.7597,185900.0
2014-07-16 15:50:00,25.2,25.22,25.2,25.21,151200.0,19.7597,19.7754,19.7597,19.7675,151200.0
2014-07-16 15:55:00,25.21,25.22,25.19,25.21,333800.0,19.7675,19.7754,19.7519,19.7675,333800.0
2014-07-17 09:30:00,25.3,25.33,25.11,25.19,133600.0,19.8381,19.8616,19.6891,19.7519,133600.0
2014-07-17 09:35:00,25.2,25.32,25.17,25.19,131600.0,19.7597,19.8538,19.7362,19.7519,131600.0
2014-07-17 09:40:00,25.19,25.27,25.18,25.21,60200.0,19.7519,19.8146,19.744,19.7675,60200.0
2014-07-17 09:45:00,25.21,25.22,25.15,25.17,92900.0,19.7675,19.7754,19.7205,19.7362,92900.0
2014-07-17 09:50:00,25.16,25.24,25.16,25.23,94600.0,19.7283,19.7911,19.7283,19.7832,94600.0
2014-07-17 09:55:00,25.23,25.27,25.21,25.25,63900.0,19.7832,19.8146,19.7675,19.7989,63900.0
2014-07-17 10:00:00,25.24,25.26,25.16,25.2,98300.0,19.7911,19.8067,19.7283,19.7597,98300.0
2014-07-17 10:05:00,25.19,25.22,25.15,25.21,72300.0,19.7519,19.7754,19.7205,19.7675,72300.0
2014-07-17 10:10:00,25.2,25.21,25.16,25.17,64200.0,19.7597,19.7675,19.7283,19.7362,64200.0
2014-07-17 10:15:00,25.17,25.23,25.15,25.23,83300.0,19.7362,19.7832,19.7205,19.7832,83300.0
2014-07-17 10:20:00,25.22,25.26,25.19,25.26,56500.0,19.7754,19.8067,19.7519,19.8067,56500.0
2014-07-17 10:25:00,25.27,25.33,25.27,25.3,52800.0,19.8146,19.8616,19.8146,19.8381,52800.0
2014-07-17 10:30:00,25.3,25.34,25.27,25.33,56600.0,19.8381,19.8695,19.8146,19.8616,56600.0
2014-07-17 10:35:00,25.34,25.36,25.3,25.31,69400.0,19.8695,19.8852,19.8381,19.846,69400.0
2014-07-17 10:40:00,25.31,25.33,25.26,25.27,68800.0,19.846,19.8616,19.8067,19.8146,68800.0
2014-07-17 10:45:00,25.27,25.27,25.23,25.24,51900.0,19.8146,19.8146,19.7832,19.7911,51900.0
2014-07-17 10:50:00,25.24,25.26,25.2,25.2,25800.0,19.7911,19.8067,19.7597,19.7597,25800.0
2014-07-17 10:55:00,25.2,25.23,25.2,25.21,25700.0,19.7597,19.7832,19.7597,19.7675,25700.0
2014-07-17 11:00:00,25.22,25.24,25.2,25.21,35700.0,19.7754,19.7911,19.7597,19.7675,35700.0
2014-07-17 11:05:00,25.21,25.22,25.19,25.21,27400.0,19.7675,19.7754,19.7519,19.7675,27400.0
2014-07-17 11:10:00,25.21,25.22,25.18,25.18,40000.0,19.7675,19.7754,19.744,19.744,40000.0
2014-07-17 11:15:00,25.18,25.3,25.15,25.28,173700.0,19.744,19.8381,19.7205,19.8224,173700.0
2014-07-17 11:20:00,25.28,25.31,25.25,25.26,71900.0,19.8224,19.846,19.7989,19.8067,71900.0
2014-07-17 11:25:00,25.26,25.4,25.25,25.37,194700.0,19.8067,19.9165,19.7989,19.893,194700.0
2014-07-17 11:30:00,25.37,25.48,25.36,25.41,220400.0,19.893,19.9793,19.8852,19.9244,220400.0
2014-07-17 11:35:00,25.42,25.52,25.41,25.49,123100.0,19.9322,20.0106,19.9244,19.9871,123100.0
2014-07-17 11:40:00,25.5,25.52,25.44,25.47,105900.0,19.9949,20.0106,19.9479,19.9714,105900.0
2014-07-17 11:45:00,25.47,25.5,25.37,25.37,95400.0,19.9714,19.9949,19.893,19.893,95400.0
2014-07-17 11:50:00,25.37,25.5,25.37,25.48,48400.0,19.893,19.9949,19.893,19.9793,48400.0
2014-07-17 11:55:00,25.48,25.64,25.48,25.55,158500.0,19.9793,20.1047,19.9793,20.0341,158500.0
2014-07-17 12:00:00,25.57,25.61,25.53,25.53,80200.0,20.0498,20.0812,20.0185,20.0185,80200.0
2014-07-17 12:05:00,25.54,25.55,25.5,25.53,58300.0,20.0263,20.0341,19.9949,20.0185,58300.0
2014-07-17 12:10:00,25.53,25.53,25.46,25.48,36200.0,20.0185,20.0185,19.9636,19.9793,36200.0
2014-07-17 12:15:00,25.48,25.53,25.4,25.4,65600.0,19.9793,20.0185,19.9165,19.9165,65600.0
2014-07-17 12:20:00,25.41,25.52,25.4,25.5,63000.0,19.9244,20.0106,19.9165,19.9949,63000.0
2014-07-17 12:25:00,25.5,25.57,25.5,25.53,38100.0,19.9949,20.0498,19.9949,20.0185,38100.0
2014-07-17 12:30:00,25.52,25.52,25.45,25.52,41400.0,20.0106,20.0106,19.9557,20.0106,41400.0
2014-07-17 12:35:00,25.53,25.54,25.43,25.43,51000.0,20.0185,20.0263,19.94,19.94,51000.0
2014-07-17 12:40:00,25.43,25.46,25.42,25.46,27900.0,19.94,19.9636,19.9322,19.9636,27900.0
2014-07-17 12:45:00,25.46,25.53,25.45,25.53,26700.0,19.9636,20.0185,19.9557,20.0185,26700.0
2014-07-17 12:50:00,25.52,25.53,25.48,25.49,17100.0,20.0106,20.0185,19.9793,19.9871,17100.0
2014-07-17 12:55:00,25.5,25.51,25.47,25.49,29300.0,19.9949,20.0028,19.9714,19.9871,29300.0
2014-07-17 13:00:00,25.49,25.49,25.45,25.47,23500.0,19.9871,19.9871,19.9557,19.9714,23500.0
2014-07-17 13:05:00,25.47,25.52,25.46,25.47,45000.0,19.9714,20.0106,19.9636,19.9714,45000.0
2014-07-17 13:10:00,25.46,25.49,25.45,25.45,24600.0,19.9636,19.9871,19.9557,19.9557,24600.0
2014-07-17 13:15:00,25.46,25.48,25.44,25.45,24700.0,19.9636,19.9793,19.9479,19.9557,24700.0
2014-07-17 13:20:00,25.45,25.46,25.41,25.43,27400.0,19.9557,19.9636,19.9244,19.94,27400.0
2014-07-17 13:25:00,25.42,25.44,25.42,25.43,17200.0,19.9322,19.9479,19.9322,19.94,17200.0
2014-07-17 13:30:00,25.43,25.46,25.43,25.44,16700.0,19.94,19.9636,19.94,19.9479,16700.0
2014-07-17 13:35:00,25.44,25.45,25.42,25.43,24700.0,19.9479,19.9557,19.9322,19.94,24700.0
2014-07-17 13:40:00,25.43,25.44,25.38,25.4,33000.0,19.94,19.9479,19.9008,19.9165,33000.0
2014-07-17 13:45:00,25.4,25.44,25.39,25.4,50400.0,19.9165,19.9479,19.9087,19.9165,50400.0
2014-07-17 13:50:00,25.41,25.46,25.4,25.44,38300.0,19.9244,19.9636,19.9165,19.9479,38300.0
2014-07-17 13:55:00,25.45,25.49,25.45,25.49,30500.0,19.9557,19.9871,19.9557,19.9871,30500.0
2014-07-17 14:00:00,25.48,25.49,25.45,25.47,45800.0,19.9793,19.9871,19.9557,19.9714,45800.0
2014-07-17 14:05:00,25.46,25.5,25.45,25.45,48700.0,19.9636,19.9949,19.9557,19.9557,48700.0
2014-07-17 14:10:00,25.45,25.46,25.45,25.46,28500.0,19.9557,19.9636,19.9557,19.9636,28500.0
2014-07-17 14:15:00,25.46,25.48,25.45,25.47,47600.0,19.9636,19.9793,19.9557,19.9714,47600.0
2014-07-17 14:20:00,25.47,25.49,25.45,25.48,75700.0,19.9714,19.9871,19.9557,19.9793,75700.0
2014-07-17 14:25:00,25.47,25.51,25.47,25.5,43900.0,19.9714,20.0028,19.9714,19.9949,43900.0
2014-07-17 14:30:00,25.51,25.53,25.49,25.51,38400.0,20.0028,20.0185,19.9871,20.0028,38400.0
2014-07-17 14:35:00,25.5,25.53,25.49,25.52,45000.0,19.9949,20.0185,19.9871,20.0106,45000.0
2014-07-17 14:40:00,25.53,25.54,25.51,25.53,47700.0,20.0185,20.0263,20.0028,20.0185,47700.0
2014-07-17 14:45:00,25.54,25.57,25.54,25.54,48300.0,20.0263,20.0498,20.0263,20.0263,48300.0
2014-07-17 14:50:00,25.54,25.56,25.53,25.55,45300.0,20.0263,20.042,20.0185,20.0341,45300.0
2014-07-17 14:55:00,25.54,25.56,25.53,25.55,41400.0,20.0263,20.042,20.0185,20.0341,41400.0
2014-07-17 15:00:00,25.55,25.56,25.52,25.53,34500.0,20.0341,20.042,20.0106,20.0185,34500.0
2014-07-17 15:05:00,25.53,25.54,25.52,25.52,52800.0,20.0185,20.0263,20.0106,20.0106,52800.0
2014-07-17 15:10:00,25.52,25.58,25.52,25.57,83900.0,20.0106,20.0577,20.0106,20.0498,83900.0
2014-07-17 15:15:00,25.56,25.58,25.54,25.58,90200.0,20.042,20.0577,20.0263,20.0577,90200.0
2014-07-17 15:20:00,25.57,25.57,25.53,25.56,129000.0,20.0498,20.0498,20.0185,20.042,129000.0
2014-07-17 15:25:00,25.55,25.58,25.54,25.55,80300.0,20.0341,20.0577,20.0263,20.0341,80300.0
2014-07-17 15:30:00,25.54,25.58,25.53,25.56,117100.0,20.0263,20.0577,20.0185,20.042,117100.0
2014-07-17 15:35:00,25.55,25.56,25.51,25.53,126500.0,20.0341,20.042,20.0028,20.0185,126500.0
2014-07-17 15:40:00,25.52,25.53,25.47,25.48,127900.0,20.0106,20.0185,19.9714,19.9793,127900.0
2014-07-17 15:45:00,25.47,25.5,25.45,25.49,122600.0,19.9714,19.9949,19.9557,19.9871,122600.0
2014-07-17 15:50:00,25.49,25.5,25.46,25.47,154200.0,19.9871,19.9949,19.9636,19.9714,154200.0
2014-07-17 15:55:00,25.46,25.47,25.43,25.44,365300.0,19.9636,19.9714,19.94,19.9479,365300.0
2014-07-18 09:30:00,25.18,25.18,25.05,25.09,270200.0,19.744,19.744,19.6421,19.6735,270200.0
2014-07-18 09:35:00,25.07,25.16,25.03,25.03,92000.0,19.6578,19.7283,19.6264,19.6264,92000.0
2014-07-18 09:40:00,25.04,25.05,24.9,24.95,89600.0,19.6342,19.6421,19.5245,19.5637,89600.0
2014-07-18 09:45:00,24.95,25.05,24.93,24.96,71600.0,19.5637,19.6421,19.548,19.5715,71600.0
2014-07-18 09:50:00,24.95,25.11,24.94,25.09,56200.0,19.5637,19.6891,19.5558,19.6735,56200.0
2014-07-18 09:55:00,25.08,25.12,25.05,25.06,41000.0,19.6656,19.697,19.6421,19.6499,41000.0
2014-07-18 10:00:00,25.08,25.15,25.03,25.14,97100.0,19.6656,19.7205,19.6264,19.7127,97100.0
2014-07-18 10:05:00,25.13,25.18,25.11,25.15,41600.0,19.7048,19.744,19.6891,19.7205,41600.0
2014-07-18 10:10:00,25.15,25.23,25.14,25.22,85700.0,19.7205,19.7832,19.7127,19.7754,85700.0
2014-07-18 10:15:00,25.21,25.26,25.17,25.2,63400.0,19.7675,19.8067,19.7362,19.7597,63400.0
2014-07-18 10:20:00,25.2,25.27,25.2,25.23,56200.0,19.7597,19.8146,19.7597,19.7832,56200.0
2014-07-18 10:25:00,25.24,25.24,25.11,25.12,91300.0,19.7911,19.7911,19.6891,19.697,91300.0
2014-07-18 10:30:00,25.12,25.12,25.06,25.12,73600.0,19.697,19.697,19.6499,19.697,73600.0
2014-07-18 10:35:00,25.12,25.18,25.11,25.14,40000.0,19.697,19.744,19.6891,19.7127,40000.0
2014-07-18 10:40:00,25.14,25.19,25.13,25.16,46600.0,19.7127,19.7519,19.7048,19.7283,46600.0
2014-07-18 10:45:00,25.15,25.19,25.09,25.19,92800.0,19.7205,19.7519,19.6735,19.7519,92800.0
2014-07-18 10:50:00,25.19,25.22,25.17,25.18,63000.0,19.7519,19.7754,19.7362,19.744,63000.0
2014-07-18 10:55:00,25.19,25.2,25.14,25.16,55300.0,19.7519,19.7597,19.7127,19.7283,55300.0
2014-07-18 11:00:00,25.16,25.18,25.1,25.17,80500.0,19.7283,19.744,19.6813,19.7362,80500.0
2014-07-18 11:05:00,25.16,25.21,25.14,25.18,67900.0,19.7283,19.7675,19.7127,19.744,67900.0
2014-07-18 11:10:00,25.18,25.22,25.16,25.2,58600.0,19.744,19.7754,19.7283,19.7597,58600.0
2014-07-18 11:15:00,25.2,25.25,25.19,25.2,73600.0,19.7597,19.7989,19.7519,19.7597,73600.0
2014-07-18 11:20:00,25.19,25.23,25.19,25.22,31100.0,19.7519,19.7832,19.7519,19.7754,31100.0
2014-07-18 11:25:00,25.22,25.25,25.21,25.24,45400.0,19.7754,19.7989,19.7675,19.7911,45400.0
2014-07-18 11:30:00,25.25,25.26,25.2,25.2,45300.0,19.7989,19.8067,19.7597,19.7597,45300.0
2014-07-18 11:35:00,25.19,25.24,25.17,25.18,58600.0,19.7519,19.7911,19.7362,19.744,58600.0
2014-07-18 11:40:00,25.19,25.21,25.17,25.19,25100.0,19.7519,19.7675,19.7362,19.7519,25100.0
2014-07-18 11:45:00,25.19,25.23,25.18,25.23,20400.0,19.7519,19.7832,19.744,19.7832,20400.0
2014-07-18 11:50:00,25.23,25.23,25.17,25.19,49000.0,19.7832,19.7832,19.7362,19.7519,49000.0
2014-07-18 11:55:00,25.19,25.19,25.13,25.14,33200.0,19.7519,19.7519,19.7048,19.7127,33200.0
2014-07-18 12:00:00,25.14,25.19,25.14,25.19,17400.0,19.7127,19.7519,19.7127,19.7519,17400.0
2014-07-18 12:05:00,25.18,25.23,25.18,25.22,38700.0,19.744,19.7832,19.744,19.7754,38700.0
2014-07-18 12:10:00,25.21,25.23,25.19,25.22,45600.0,19.7675,19.7832,19.7519,19.7754,45600.0
2014-07-18 12:15:00,25.21,25.22,25.17,25.22,33300.0,19.7675,19.7754,19.7362,19.7754,33300.0
2014-07-18 12:20:00,25.21,25.22,25.19,25.21,30400.0,19.7675,19.7754,19.7519,19.7675,30400.0
2014-07-18 12:25:00,25.21,25.22,25.17,25.19,42600.0,19.7675,19.7754,19.7362,19.7519,42600.0
2014-07-18 12:30:00,25.19,25.26,25.19,25.23,44200.0,19.7519,19.8067,19.7519,19.7832,44200.0
2014-07-18 12:35:00,25.22,25.25,25.19,25.2,40400.0,19.7754,19.7989,19.7519,19.7597,40400.0
2014-07-18 12:40:00,25.19,25.2,25.14,25.17,56000.0,19.7519,19.7597,19.7127,19.7362,56000.0
2014-07-18 12:45:00,25.18,25.21,25.17,25.18,27300.0,19.744,19.7675,19.7362,19.744,27300.0
2014-07-18 12:50:00,25.18,25.2,25.16,25.2,21100.0,19.744,19.7597,19.7283,19.7597,21100.0
2014-07-18 12:55:00,25.19,25.2,25.18,25.19,17400.0,19.7519,19.7597,19.744,19.7519,17400.0
2014-07-18 13:00:00,25.19,25.2,25.11,25.11,56500.0,19.7519,19.7597,19.6891,19.6891,56500.0
2014-07-18 13:05:00,25.11,25.16,25.11,25.16,32100.0,19.6891,19.7283,19.6891,19.7283,32100.0
2014-07-18 13:10:00,25.14,25.16,25.14,25.16,18400.0,19.7127,19.7283,19.7127,19.7283,18400.0
2014-07-18 13:15:00,25.15,25.17,25.15,25.16,16200.0,19.7205,19.7362,19.7205,19.7283,16200.0
2014-07-18 13:20:00,25.17,25.19,25.17,25.18,30000.0,19.7362,19.7519,19.7362,19.744,30000.0
2014-07-18 13:25:00,25.18,25.22,25.17,25.22,36500.0,19.744,19.7754,19.7362,19.7754,36500.0
2014-07-18 13:30:00,25.23,25.26,25.21,25.25,37900.0,19.7832,19.8067,19.7675,19.7989,37900.0
2014-07-18 13:35:00,25.25,25.27,25.21,25.22,29300.0,19.7989,19.8146,19.7675,19.7754,29300.0
2014-07-18 13:40:00,25.22,25.25,25.22,25.25,15700.0,19.7754,19.7989,19.7754,19.7989,15700.0
2014-07-18 13:45:00,25.25,25.3,25.24,25.26,49500.0,19.7989,19.8381,19.7911,19.8067,49500.0
2014-07-18 13:50:00,25.25,25.3,25.23,25.29,15500.0,19.7989,19.8381,19.7832,19.8303,15500.0
2014-07-18 13:55:00,25.3,25.31,25.27,25.29,27800.0,19.8381,19.846,19.8146,19.8303,27800.0
2014-07-18 14:00:00,25.28,25.3,25.26,25.26,27800.0,19.8224,19.8381,19.8067,19.8067,27800.0
2014-07-18 14:05:00,25.27,25.28,25.26,25.27,26300.0,19.8146,19.8224,19.8067,19.8146,26300.0
2014-07-18 14:10:00,25.26,25.28,25.25,25.26,30700.0,19.8067,19.8224,19.7989,19.8067,30700.0
2014-07-18 14:15:00,25.27,25.32,25.27,25.32,24100.0,19.8146,19.8538,19.8146,19.8538,24100.0
2014-07-18 14:20:00,25.32,25.32,25.28,25.28,42400.0,19.8538,19.8538,19.8224,19.8224,42400.0
2014-07-18 14:25:00,25.28,25.32,25.27,25.31,33000.0,19.8224,19.8538,19.8146,19.846,33000.0
2014-07-18 14:30:00,25.31,25.34,25.31,25.33,27700.0,19.846,19.8695,19.846,19.8616,27700.0
2014-07-18 14:35:00,25.34,25.36,25.33,25.33,41000.0,19.8695,19.8852,19.8616,19.8616,41000.0
2014-07-18 14:40:00,25.33,25.34,25.3,25.31,34700.0,19.8616,19.8695,19.8381,19.846,34700.0
2014-07-18 14:45:00,25.3,25.34,25.3,25.34,34300.0,19.8381,19.8695,19.8381,19.8695,34300.0
2014-07-18 14:50:00,25.34,25.53,25.33,25.43,511300.0,19.8695,20.0185,19.8616,19.94,511300.0
2014-07-18 14:55:00,25.42,25.43,25.37,25.41,74900.0,19.9322,19.94,19.893,19.9244,74900.0
2014-07-18 15:00:00,25.4,25.41,25.36,25.36,70800.0,19.9165,19.9244,19.8852,19.8852,70800.0
2014-07-18 15:05:00,25.37,25.39,25.36,25.39,51200.0,19.893,19.9087,19.8852,19.9087,51200.0
2014-07-18 15:10:00,25.38,25.41,25.37,25.39,46700.0,19.9008,19.9244,19.893,19.9087,46700.0
2014-07-18 15:15:00,25.39,25.39,25.37,25.37,26300.0,19.9087,19.9087,19.893,19.893,26300.0
2014-07-18 15:20:00,25.37,25.42,25.37,25.38,49300.0,19.893,19.9322,19.893,19.9008,49300.0
2014-07-18 15:25:00,25.38,25.41,25.36,25.4,51900.0,19.9008,19.9244,19.8852,19.9165,51900.0
2014-07-18 15:30:00,25.41,25.45,25.39,25.44,122000.0,19.9244,19.9557,19.9087,19.9479,122000.0
2014-07-18 15:35:00,25.45,25.52,25.44,25.51,112300.0,19.9557,20.0106,19.9479,20.0028,112300.0
2014-07-18 15:40:00,25.51,25.53,25.47,25.47,114700.0,20.0028,20.0185,19.9714,19.9714,114700.0
2014-07-18 15:45:00,25.47,25.47,25.43,25.43,117700.0,19.9714,19.9714,19.94,19.94,117700.0
2014-07-18 15:50:00,25.43,25.47,25.43,25.45,169900.0,19.94,19.9714,19.94,19.9557,169900.0
2014-07-18 15:55:00,25.44,25.45,25.41,25.41,355400.0,19.9479,19.9557,19.9244,19.9244,355400.0
2014-07-21 09:30:00,25.42,25.6,25.42,25.48,153500.0,19.9322,20.0733,19.9322,19.9793,153500.0
2014-07-21 09:35:00,25.48,25.54,25.43,25.49,87500.0,19.9793,20.0263,19.94,19.9871,87500.0
2014-07-21 09:40:00,25.48,25.54,25.41,25.54,88000.0,19.9793,20.0263,19.9244,20.0263,88000.0
2014-07-21 09:45:00,25.54,25.55,25.4,25.41,134400.0,20.0263,20.0341,19.9165,19.9244,134400.0
2014-07-21 09:50:00,25.41,25.41,25.26,25.39,88300.0,19.9244,19.9244,19.8067,19.9087,88300.0
2014-07-21 09:55:00,25.39,25.39,25.33,25.38,42400.0,19.9087,19.9087,19.8616,19.9008,42400.0
2014-07-21 10:00:00,25.38,25.4,25.35,25.4,59300.0,19.9008,19.9165,19.8773,19.9165,59300.0
2014-07-21 10:05:00,25.4,25.44,25.39,25.43,51100.0,19.9165,19.9479,19.9087,19.94,51100.0
2014-07-21 10:10:00,25.44,25.45,25.4,25.44,129000.0,19.9479,19.9557,19.9165,19.9479,129000.0
2014-07-21 10:15:00,25.44,25.47,25.39,25.46,69000.0,19.9479,19.9714,19.9087,19.9636,69000.0
2014-07-21 10:20:00,25.46,25.51,25.41,25.51,57200.0,19.9636,20.0028,19.9244,20.0028,57200.0
2014-07-21 10:25:00,25.51,25.52,25.45,25.47,132800.0,20.0028,20.0106,19.9557,19.9714,132800.0
2014-07-21 10:30:00,25.46,25.47,25.38,25.38,55900.0,19.9636,19.9714,19.9008,19.9008,55900.0
2014-07-21 10:35:00,25.37,25.39,25.33,25.34,37100.0,19.893,19.9087,19.8616,19.8695,37100.0
2014-07-21 10:40:00,25.34,25.4,25.34,25.36,55900.0,19.8695,19.9165,19.8695,19.8852,55900.0
2014-07-21 10:45:00,25.36,25.39,25.35,25.37,25500.0,19.8852,19.9087,19.8773,19.893,25500.0
2014-07-21 10:50:00,25.37,25.38,25.32,25.34,78400.0,19.893,19.9008,19.8538,19.8695,78400.0
2014-07-21 10:55:00,25.33,25.34,25.27,25.28,70100.0,19.8616,19.8695,19.8146,19.8224,70100.0
2014-07-21 11:00:00,25.28,25.3,25.27,25.28,22600.0,19.8224,19.8381,19.8146,19.8224,22600.0
2014-07-21 11:05:00,25.28,25.3,25.27,25.28,24600.0,19.8224,19.8381,19.8146,19.8224,24600.0
2014-07-21 11:10:00,25.28,25.33,25.28,25.33,18600.0,19.8224,19.8616,19.8224,19.8616,18600.0
2014-07-21 11:15:00,25.33,25.33,25.26,25.26,74100.0,19.8616,19.8616,19.8067,19.8067,74100.0
2014-07-21 11:20:00,25.26,25.29,25.24,25.28,30000.0,19.8067,19.8303,19.7911,19.8224,30000.0
2014-07-21 11:25:00,25.29,25.29,25.25,25.27,55800.0,19.8303,19.8303,19.7989,19.8146,55800.0
2014-07-21 11:30:00,25.27,25.27,25.21,25.22,50500.0,19.8146,19.8146,19.7675,19.7754,50500.0
2014-07-21 11:35:00,25.21,25.21,25.16,25.2,50800.0,19.7675,19.7675,19.7283,19.7597,50800.0
2014-07-21 11:40:00,25.2,25.29,25.2,25.25,35800.0,19.7597,19.8303,19.7597,19.7989,35800.0
2014-07-21 11:45:00,25.25,25.25,25.21,25.22,25900.0,19.7989,19.7989,19.7675,19.7754,25900.0
2014-07-21 11:50:00,25.22,25.22,25.19,25.2,26100.0,19.7754,19.7754,19.7519,19.7597,26100.0
2014-07-21 11:55:00,25.19,25.19,25.13,25.14,71400.0,19.7519,19.7519,19.7048,19.7127,71400.0
2014-07-21 12:00:00,25.15,25.16,25.1,25.12,100300.0,19.7205,19.7283,19.6813,19.697,100300.0
2014-07-21 12:05:00,25.12,25.15,25.11,25.12,26200.0,19.697,19.7205,19.6891,19.697,26200.0
2014-07-21 12:10:00,25.13,25.14,25.12,25.14,16400.0,19.7048,19.7127,19.697,19.7127,16400.0
2014-07-21 12:15:00,25.14,25.14,25.13,25.14,10100.0,19.7127,19.7127,19.7048,19.7127,10100.0
2014-07-21 12:20:00,25.14,25.15,25.11,25.11,51900.0,19.7127,19.7205,19.6891,19.6891,51900.0
2014-07-21 12:25:00,25.11,25.12,25.07,25.11,62800.0,19.6891,19.697,19.6578,19.6891,62800.0
2014-07-21 12:30:00,25.1,25.11,25.07,25.09,22600.0,19.6813,19.6891,19.6578,19.6735,22600.0
2014-07-21 12:35:00,25.09,25.09,25.08,25.09,12900.0,19.6735,19.6735,19.6656,19.6735,12900.0
2014-07-21 12:40:00,25.09,25.1,25.08,25.1,19400.0,19.6735,19.6813,19.6656,19.6813,19400.0
2014-07-21 12:45:00,25.1,25.11,25.08,25.1,32000.0,19.6813,19.6891,19.6656,19.6813,32000.0
2014-07-21 12:50:00,25.1,25.11,25.07,25.08,44300.0,19.6813,19.6891,19.6578,19.6656,44300.0
2014-07-21 12:55:00,25.09,25.1,25.08,25.1,32600.0,19.6735,19.6813,19.6656,19.6813,32600.0
2014-07-21 13:00:00,25.1,25.11,25.1,25.11,26400.0,19.6813,19.6891,19.6813,19.6891,26400.0
2014-07-21 13:05:00,25.11,25.12,25.1,25.12,26700.0,19.6891,19.697,19.6813,19.697,26700.0
2014-07-21 13:10:00,25.12,25.12,25.1,25.11,39100.0,19.697,19.697,19.6813,19.6891,39100.0
2014-07-21 13:15:00,25.12,25.14,25.11,25.14,31300.0,19.697,19.7127,19.6891,19.7127,31300.0
2014-07-21 13:20:00,25.14,25.15,25.13,25.13,55100.0,19.7127,19.7205,19.7048,19.7048,55100.0
2014-07-21 13:25:00,25.13,25.18,25.13,25.18,45800.0,19.7048,19.744,19.7048,19.744,45800.0
2014-07-21 13:30:00,25.18,25.18,25.14,25.15,41800.0,19.744,19.744,19.7127,19.7205,41800.0
2014-07-21 13:35:00,25.14,25.18,25.14,25.15,33500.0,19.7127,19.744,19.7127,19.7205,33500.0
2014-07-21 13:40:00,25.15,25.16,25.11,25.16,42100.0,19.7205,19.7283,19.6891,19.7283,42100.0
2014-07-21 13:45:00,25.16,25.17,25.13,25.14,28800.0,19.7283,19.7362,19.7048,19.7127,28800.0
2014-07-21 13:50:00,25.14,25.17,25.14,25.17,14800.0,19.7127,19.7362,19.7127,19.7362,14800.0
2014-07-21 13:55:00,25.17,25.19,25.16,25.19,12800.0,19.7362,19.7519,19.7283,19.7519,12800.0
2014-07-21 14:00:00,25.19,25.19,25.16,25.18,48000.0,19.7519,19.7519,19.7283,19.744,48000.0
2014-07-21 14:05:00,25.18,25.22,25.18,25.22,24900.0,19.744,19.7754,19.744,19.7754,24900.0
2014-07-21 14:10:00,25.22,25.23,25.21,25.21,31300.0,19.7754,19.7832,19.7675,19.7675,31300.0
2014-07-21 14:15:00,25.21,25.23,25.2,25.21,32100.0,19.7675,19.7832,19.7597,19.7675,32100.0
2014-07-21 14:20:00,25.22,25.23,25.21,25.23,45500.0,19.7754,19.7832,19.7675,19.7832,45500.0
2014-07-21 14:25:00,25.23,25.26,25.23,25.25,19000.0,19.7832,19.8067,19.7832,19.7989,19000.0
2014-07-21 14:30:00,25.26,25.27,25.25,25.26,19800.0,19.8067,19.8146,19.7989,19.8067,19800.0
2014-07-21 14:35:00,25.26,25.29,25.26,25.27,31000.0,19.8067,19.8303,19.8067,19.8146,31000.0
2014-07-21 14:40:00,25.27,25.29,25.27,25.28,35300.0,19.8146,19.8303,19.8146,19.8224,35300.0
2014-07-21 14:45:00,25.28,25.31,25.27,25.31,43500.0,19.8224,19.846,19.8146,19.846,43500.0
2014-07-21 14:50:00,25.31,25.35,25.31,25.35,29400.0,19.846,19.8773,19.846,19.8773,29400.0
2014-07-21 14:55:00,25.35,25.36,25.32,25.35,34600.0,19.8773,19.8852,19.8538,19.8773,34600.0
2014-07-21 15:00:00,25.35,25.37,25.34,25.34,48000.0,19.8773,19.893,19.8695,19.8695,48000.0
2014-07-21 15:05:00,25.34,25.37,25.33,25.36,38000.0,19.8695,19.893,19.8616,19.8852,38000.0
2014-07-21 15:10:00,25.37,25.38,25.35,25.38,42000.0,19.893,19.9008,19.8773,19.9008,42000.0
2014-07-21 15:15:00,25.38,25.4,25.37,25.4,44200.0,19.9008,19.9165,19.893,19.9165,44200.0
2014-07-21 15:20:00,25.4,25.45,25.4,25.45,92800.0,19.9165,19.9557,19.9165,19.9557,92800.0
2014-07-21 15:25:00,25.45,25.47,25.43,25.45,89400.0,19.9557,19.9714,19.94,19.9557,89400.0
2014-07-21 15:30:00,25.46,25.46,25.44,25.45,51200.0,19.9636,19.9636,19.9479,19.9557,51200.0
2014-07-21 15:35:00,25.45,25.45,25.43,25.45,43500.0,19.9557,19.9557,19.94,19.9557,43500.0
2014-07-21 15:40:00,25.45,25.45,25.43,25.44,44100.0,19.9557,19.9557,19.94,19.9479,44100.0
2014-07-21 15:45:00,25.43,25.44,25.38,25.38,150100.0,19.94,19.9479,19.9008,19.9008,150100.0
2014-07-21 15:50:00,25.39,25.4,25.38,25.39,103800.0,19.9087,19.9165,19.9008,19.9087,103800.0
2014-07-21 15:55:00,25.38,25.39,25.36,25.37,241200.0,19.9008,19.9087,19.8852,19.893,241200.0
2014-07-22 09:30:00,25.33,25.49,25.25,25.49,114400.0,19.8616,19.9871,19.7989,19.9871,114400.0
2014-07-22 09:35:00,25.49,25.54,25.41,25.48,86700.0,19.9871,20.0263,19.9244,19.9793,86700.0
2014-07-22 09:40:00,25.49,25.49,25.37,25.44,75300.0,19.9871,19.9871,19.893,19.9479,75300.0
2014-07-22 09:45:00,25.43,25.46,25.41,25.45,60000.0,19.94,19.9636,19.9244,19.9557,60000.0
2014-07-22 09:50:00,25.45,25.46,25.41,25.43,49200.0,19.9557,19.9636,19.9244,19.94,49200.0
2014-07-22 09:55:00,25.44,25.45,25.43,25.44,12600.0,19.9479,19.9557,19.94,19.9479,12600.0
2014-07-22 10:00:00,25.44,25.44,25.38,25.39,59800.0,19.9479,19.9479,19.9008,19.9087,59800.0
2014-07-22 10:05:00,25.39,25.4,25.27,25.27,81000.0,19.9087,19.9165,19.8146,19.8146,81000.0
2014-07-22 10:10:00,25.27,25.31,25.24,25.3,115200.0,19.8146,19.846,19.7911,19.8381,115200.0
2014-07-22 10:15:00,25.3,25.33,25.29,25.32,42200.0,19.8381,19.8616,19.8303,19.8538,42200.0
2014-07-22 10:20:00,25.31,25.34,25.28,25.31,172100.0,19.846,19.8695,19.8224,19.846,172100.0
2014-07-22 10:25:00,25.31,25.34,25.28,25.28,41600.0,19.846,19.8695,19.8224,19.8224,41600.0
2014-07-22 10:30:00,25.29,25.39,25.26,25.39,90300.0,19.8303,19.9087,19.8067,19.9087,90300.0
2014-07-22 10:35:00,25.38,25.38,25.32,25.34,38300.0,19.9008,19.9008,19.8538,19.8695,38300.0
2014-07-22 10:40:00,25.33,25.36,25.33,25.35,18400.0,19.8616,19.8852,19.8616,19.8773,18400.0
2014-07-22 10:45:00,25.34,25.34,25.32,25.34,22300.0,19.8695,19.8695,19.8538,19.8695,22300.0
2014-07-22 10:50:00,25.34,25.37,25.33,25.36,39000.0,19.8695,19.893,19.8616,19.8852,39000.0
2014-07-22 10:55:00,25.36,25.38,25.34,25.37,31800.0,19.8852,19.9008,19.8695,19.893,31800.0
2014-07-22 11:00:00,25.37,25.38,25.34,25.36,23600.0,19.893,19.9008,19.8695,19.8852,23600.0
2014-07-22 11:05:00,25.36,25.38,25.36,25.38,20600.0,19.8852,19.9008,19.8852,19.9008,20600.0
2014-07-22 11:10:00,25.37,25.38,25.31,25.33,31600.0,19.893,19.9008,19.846,19.8616,31600.0
2014-07-22 11:15:00,25.32,25.34,25.31,25.32,79100.0,19.8538,19.8695,19.846,19.8538,79100.0
2014-07-22 11:20:00,25.32,25.38,25.32,25.35,28500.0,19.8538,19.9008,19.8538,19.8773,28500.0
2014-07-22 11:25:00,25.36,25.36,25.33,25.36,29100.0,19.8852,19.8852,19.8616,19.8852,29100.0
2014-07-22 11:30:00,25.36,25.36,25.31,25.34,30700.0,19.8852,19.8852,19.846,19.8695,30700.0
2014-07-22 11:35:00,25.34,25.37,25.33,25.35,44300.0,19.8695,19.893,19.8616,19.8773,44300.0
2014-07-22 11:40:00,25.35,25.44,25.35,25.44,57800.0,19.8773,19.9479,19.8773,19.9479,57800.0
2014-07-22 11:45:00,25.44,25.49,25.44,25.45,44400.0,19.9479,19.9871,19.9479,19.9557,44400.0
2014-07-22 11:50:00,25.45,25.46,25.43,25.45,15700.0,19.9557,19.9636,19.94,19.9557,15700.0
2014-07-22 11:55:00,25.45,25.46,25.44,25.46,37600.0,19.9557,19.9636,19.9479,19.9636,37600.0
2014-07-22 12:00:00,25.45,25.55,25.44,25.52,122200.0,19.9557,20.0341,19.9479,20.0106,122200.0
2014-07-22 12:05:00,25.53,25.54,25.51,25.53,37900.0,20.0185,20.0263,20.0028,20.0185,37900.0
2014-07-22 12:10:00,25.53,25.54,25.51,25.52,20800.0,20.0185,20.0263,20.0028,20.0106,20800.0
2014-07-22 12:15:00,25.51,25.52,25.48,25.5,16900.0,20.0028,20.0106,19.9793,19.9949,16900.0
2014-07-22 12:20:00,25.51,25.54,25.49,25.54,16600.0,20.0028,20.0263,19.9871,20.0263,16600.0
2014-07-22 12:25:00,25.54,25.54,25.47,25.48,19300.0,20.0263,20.0263,19.9714,19.9793,19300.0
2014-07-22 12:30:00,25.49,25.49,25.44,25.44,35400.0,19.9871,19.9871,19.9479,19.9479,35400.0
2014-07-22 12:35:00,25.44,25.45,25.43,25.45,14000.0,19.9479,19.9557,19.94,19.9557,14000.0
2014-07-22 12:40:00,25.45,25.46,25.41,25.44,40800.0,19.9557,19.9636,19.9244,19.9479,40800.0
2014-07-22 12:45:00,25.43,25.43,25.39,25.43,28200.0,19.94,19.94,19.9087,19.94,28200.0
2014-07-22 12:50:00,25.43,25.43,25.41,25.42,6200.0,19.94,19.94,19.9244,19.9322,6200.0
2014-07-22 12:55:00,25.42,25.44,25.41,25.42,22300.0,19.9322,19.9479,19.9244,19.9322,22300.0
2014-07-22 13:00:00,25.41,25.41,25.38,25.39,15300.0,19.9244,19.9244,19.9008,19.9087,15300.0
2014-07-22 13:05:00,25.38,25.4,25.38,25.39,12600.0,19.9008,19.9165,19.9008,19.9087,12600.0
2014-07-22 13:10:00,25.4,25.41,25.37,25.39,31300.0,19.9165,19.9244,19.893,19.9087,31300.0
2014-07-22 13:15:00,25.39,25.41,25.37,25.38,26000.0,19.9087,19.9244,19.893,19.9008,26000.0
2014-07-22 13:20:00,25.38,25.42,25.38,25.4,48600.0,19.9008,19.9322,19.9008,19.9165,48600.0
2014-07-22 13:25:00,25.4,25.42,25.39,25.4,54700.0,19.9165,19.9322,19.9087,19.9165,54700.0
2014-07-22 13:30:00,25.4,25.44,25.4,25.44,31900.0,19.9165,19.9479,19.9165,19.9479,31900.0
2014-07-22 13:35:00,25.44,25.45,25.41,25.42,60300.0,19.9479,19.9557,19.9244,19.9322,60300.0
2014-07-22 13:40:00,25.42,25.43,25.41,25.41,9300.0,19.9322,19.94,19.9244,19.9244,9300.0
2014-07-22 13:45:00,25.41,25.44,25.41,25.44,16300.0,19.9244,19.9479,19.9244,19.9479,16300.0
2014-07-22 13:50:00,25.44,25.47,25.42,25.46,52300.0,19.9479,19.9714,19.9322,19.9636,52300.0
2014-07-22 13:55:00,25.46,25.51,25.45,25.5,40800.0,19.9636,20.0028,19.9557,19.9949,40800.0
2014-07-22 14:00:00,25.51,25.52,25.5,25.51,50400.0,20.0028,20.0106,19.9949,20.0028,50400.0
2014-07-22 14:05:00,25.51,25.54,25.49,25.54,41400.0,20.0028,20.0263,19.9871,20.0263,41400.0
2014-07-22 14:10:00,25.54,25.54,25.52,25.53,40000.0,20.0263,20.0263,20.0106,20.0185,40000.0
2014-07-22 14:15:00,25.53,25.54,25.51,25.51,37900.0,20.0185,20.0263,20.0028,20.0028,37900.0
2014-07-22 14:20:00,25.52,25.53,25.5,25.51,19200.0,20.0106,20.0185,19.9949,20.0028,19200.0
2014-07-22 14:25:00,25.51,25.53,25.5,25.51,31000.0,20.0028,20.0185,19.9949,20.0028,31000.0
2014-07-22 14:30:00,25.51,25.53,25.5,25.52,20200.0,20.0028,20.0185,19.9949,20.0106,20200.0
2014-07-22 14:35:00,25.51,25.53,25.5,25.53,50500.0,20.0028,20.0185,19.9949,20.0185,50500.0
2014-07-22 14:40:00,25.53,25.54,25.5,25.5,40800.0,20.0185,20.0263,19.9949,19.9949,40800.0
2014-07-22 14:45:00,25.5,25.52,25.48,25.49,26000.0,19.9949,20.0106,19.9793,19.9871,26000.0
2014-07-22 14:50:00,25.48,25.48,25.46,25.46,29600.0,19.9793,19.9793,19.9636,19.9636,29600.0
2014-07-22 14:55:00,25.46,25.5,25.46,25.48,28800.0,19.9636,19.9949,19.9636,19.9793,28800.0
2014-07-22 15:00:00,25.48,25.51,25.48,25.48,64600.0,19.9793,20.0028,19.9793,19.9793,64600.0
2014-07-22 15:05:00,25.48,25.51,25.47,25.5,23000.0,19.9793,20.0028,19.9714,19.9949,23000.0
2014-07-22 15:10:00,25.5,25.51,25.48,25.48,38700.0,19.9949,20.0028,19.9793,19.9793,38700.0
2014-07-22 15:15:00,25.49,25.49,25.46,25.47,19200.0,19.9871,19.9871,19.9636,19.9714,19200.0
2014-07-22 15:20:00,25.46,25.48,25.44,25.45,27100.0,19.9636,19.9793,19.9479,19.9557,27100.0
2014-07-22 15:25:00,25.44,25.46,25.43,25.45,38000.0,19.9479,19.9636,19.94,19.9557,38000.0
2014-07-22 15:30:00,25.46,25.47,25.42,25.42,75100.0,19.9636,19.9714,19.9322,19.9322,75100.0
2014-07-22 15:35:00,25.43,25.45,25.43,25.43,60500.0,19.94,19.9557,19.94,19.94,60500.0
2014-07-22 15:40:00,25.43,25.44,25.41,25.43,157300.0,19.94,19.9479,19.9244,19.94,157300.0
2014-07-22 15:45:00,25.42,25.45,25.42,25.44,75700.0,19.9322,19.9557,19.9322,19.9479,75700.0
2014-07-22 15:50:00,25.44,25.45,25.42,25.44,116400.0,19.9479,19.9557,19.9322,19.9479,116400.0
2014-07-22 15:55:00,25.44,25.45,25.41,25.42,248200.0,19.9479,19.9557,19.9244,19.9322,248200.0
2014-07-23 09:30:00,25.38,25.46,25.23,25.25,90200.0,19.9008,19.9636,19.7832,19.7989,90200.0
2014-07-23 09:35:00,25.24,25.35,25.22,25.33,67100.0,19.7911,19.8773,19.7754,19.8616,67100.0
2014-07-23 09:40:00,25.34,25.38,25.33,25.36,100900.0,19.8695,19.9008,19.8616,19.8852,100900.0
2014-07-23 09:45:00,25.36,25.4,25.33,25.34,43100.0,19.8852,19.9165,19.8616,19.8695,43100.0
2014-07-23 09:50:00,25.33,25.35,25.3,25.32,85100.0,19.8616,19.8773,19.8381,19.8538,85100.0
2014-07-23 09:55:00,25.33,25.37,25.33,25.34,49100.0,19.8616,19.893,19.8616,19.8695,49100.0
2014-07-23 10:00:00,25.33,25.38,25.33,25.37,47100.0,19.8616,19.9008,19.8616,19.893,47100.0
2014-07-23 10:05:00,25.37,25.44,25.35,25.38,69800.0,19.893,19.9479,19.8773,19.9008,69800.0
2014-07-23 10:10:00,25.39,25.44,25.39,25.4,115100.0,19.9087,19.9479,19.9087,19.9165,115100.0
2014-07-23 10:15:00,25.39,25.39,25.33,25.33,35400.0,19.9087,19.9087,19.8616,19.8616,35400.0
2014-07-23 10:20:00,25.34,25.34,25.3,25.3,36600.0,19.8695,19.8695,19.8381,19.8381,36600.0
2014-07-23 10:25:00,25.31,25.36,25.3,25.35,37000.0,19.846,19.8852,19.8381,19.8773,37000.0
2014-07-23 10:30:00,25.36,25.39,25.35,25.35,28700.0,19.8852,19.9087,19.8773,19.8773,28700.0
2014-07-23 10:35:00,25.35,25.35,25.31,25.32,42800.0,19.8773,19.8773,19.846,19.8538,42800.0
2014-07-23 10:40:00,25.33,25.37,25.33,25.35,29300.0,19.8616,19.893,19.8616,19.8773,29300.0
2014-07-23 10:45:00,25.35,25.37,25.33,25.35,81100.0,19.8773,19.893,19.8616,19.8773,81100.0
2014-07-23 10:50:00,25.35,25.37,25.33,25.33,18300.0,19.8773,19.893,19.8616,19.8616,18300.0
2014-07-23 10:55:00,25.33,25.38,25.33,25.37,71000.0,19.8616,19.9008,19.8616,19.893,71000.0
2014-07-23 11:00:00,25.36,25.38,25.33,25.36,41200.0,19.8852,19.9008,19.8616,19.8852,41200.0
2014-07-23 11:05:00,25.36,25.37,25.33,25.34,32900.0,19.8852,19.893,19.8616,19.8695,32900.0
2014-07-23 11:10:00,25.34,25.37,25.34,25.34,21800.0,19.8695,19.893,19.8695,19.8695,21800.0
2014-07-23 11:15:00,25.34,25.36,25.33,25.35,31300.0,19.8695,19.8852,19.8616,19.8773,31300.0
2014-07-23 11:20:00,25.35,25.37,25.35,25.36,44700.0,19.8773,19.893,19.8773,19.8852,44700.0
2014-07-23 11:25:00,25.35,25.37,25.32,25.32,51100.0,19.8773,19.893,19.8538,19.8538,51100.0
2014-07-23 11:30:00,25.33,25.35,25.31,25.35,53400.0,19.8616,19.8773,19.846,19.8773,53400.0
2014-07-23 11:35:00,25.35,25.35,25.31,25.33,39800.0,19.8773,19.8773,19.846,19.8616,39800.0
2014-07-23 11:40:00,25.33,25.35,25.33,25.35,11900.0,19.8616,19.8773,19.8616,19.8773,11900.0
2014-07-23 11:45:00,25.35,25.37,25.35,25.36,27700.0,19.8773,19.893,19.8773,19.8852,27700.0
2014-07-23 11:50:00,25.37,25.38,25.34,25.37,40800.0,19.893,19.9008,19.8695,19.893,40800.0
2014-07-23 11:55:00,25.37,25.37,25.32,25.32,31600.0,19.893,19.893,19.8538,19.8538,31600.0
2014-07-23 12:00:00,25.33,25.34,25.32,25.32,28600.0,19.8616,19.8695,19.8538,19.8538,28600.0
2014-07-23 12:05:00,25.32,25.33,25.28,25.28,80200.0,19.8538,19.8616,19.8224,19.8224,80200.0
2014-07-23 12:10:00,25.28,25.3,25.25,25.28,71600.0,19.8224,19.8381,19.7989,19.8224,71600.0
2014-07-23 12:15:00,25.28,25.3,25.2,25.2,86400.0,19.8224,19.8381,19.7597,19.7597,86400.0
2014-07-23 12:20:00,25.2,25.21,25.19,25.19,55200.0,19.7597,19.7675,19.7519,19.7519,55200.0
2014-07-23 12:25:00,25.19,25.23,25.19,25.22,46800.0,19.7519,19.7832,19.7519,19.7754,46800.0
2014-07-23 12:30:00,25.22,25.28,25.21,25.27,28300.0,19.7754,19.8224,19.7675,19.8146,28300.0
2014-07-23 12:35:00,25.26,25.27,25.24,25.24,16200.0,19.8067,19.8146,19.7911,19.7911,16200.0
2014-07-23 12:40:00,25.24,25.24,25.19,25.21,37100.0,19.7911,19.7911,19.7519,19.7675,37100.0
2014-07-23 12:45:00,25.21,25.24,25.19,25.22,63600.0,19.7675,19.7911,19.7519,19.7754,63600.0
2014-07-23 12:50:00,25.22,25.24,25.22,25.23,20600.0,19.7754,19.7911,19.7754,19.7832,20600.0
2014-07-23 12:55:00,25.23,25.24,25.21,25.21,57500.0,19.7832,19.7911,19.7675,19.7675,57500.0
2014-07-23 13:00:00,25.2,25.21,25.18,25.2,34800.0,19.7597,19.7675,19.744,19.7597,34800.0
2014-07-23 13:05:00,25.2,25.21,25.19,25.21,25100.0,19.7597,19.7675,19.7519,19.7675,25100.0
2014-07-23 13:10:00,25.2,25.2,25.18,25.2,26300.0,19.7597,19.7597,19.744,19.7597,26300.0
2014-07-23 13:15:00,25.2,25.21,25.19,25.2,8200.0,19.7597,19.7675,19.7519,19.7597,8200.0
2014-07-23 13:20:00,25.21,25.21,25.18,25.19,26800.0,19.7675,19.7675,19.744,19.7519,26800.0
2014-07-23 13:25:00,25.2,25.22,25.18,25.21,44500.0,19.7597,19.7754,19.744,19.7675,44500.0
2014-07-23 13:30:00,25.2,25.21,25.18,25.19,30500.0,19.7597,19.7675,19.744,19.7519,30500.0
2014-07-23 13:35:00,25.2,25.21,25.18,25.21,12900.0,19.7597,19.7675,19.744,19.7675,12900.0
2014-07-23 13:40:00,25.21,25.22,25.19,25.2,27700.0,19.7675,19.7754,19.7519,19.7597,27700.0
2014-07-23 13:45:00,25.21,25.21,25.19,25.19,24500.0,19.7675,19.7675,19.7519,19.7519,24500.0
2014-07-23 13:50:00,25.2,25.21,25.19,25.19,31300.0,19.7597,19.7675,19.7519,19.7519,31300.0
2014-07-23 13:55:00,25.19,25.19,25.17,25.19,56700.0,19.7519,19.7519,19.7362,19.7519,56700.0
2014-07-23 14:00:00,25.19,25.2,25.18,25.2,26100.0,19.7519,19.7597,19.744,19.7597,26100.0
2014-07-23 14:05:00,25.2,25.2,25.17,25.17,48800.0,19.7597,19.7597,19.7362,19.7362,48800.0
2014-07-23 14:10:00,25.18,25.19,25.17,25.18,43100.0,19.744,19.7519,19.7362,19.744,43100.0
2014-07-23 14:15:00,25.17,25.19,25.17,25.18,16500.0,19.7362,19.7519,19.7362,19.744,16500.0
2014-07-23 14:20:00,25.19,25.2,25.18,25.18,45900.0,19.7519,19.7597,19.744,19.744,45900.0
2014-07-23 14:25:00,25.19,25.19,25.17,25.18,43500.0,19.7519,19.7519,19.7362,19.744,43500.0
2014-07-23 14:30:00,25.18,25.2,25.17,25.19,23000.0,19.744,19.7597,19.7362,19.7519,23000.0
2014-07-23 14:35:00,25.19,25.2,25.18,25.19,44100.0,19.7519,19.7597,19.744,19.7519,44100.0
2014-07-23 14:40:00,25.19,25.2,25.18,25.2,35400.0,19.7519,19.7597,19.744,19.7597,35400.0
2014-07-23 14:45:00,25.2,25.2,25.18,25.18,35100.0,19.7597,19.7597,19.744,19.744,35100.0
2014-07-23 14:50:00,25.18,25.21,25.18,25.2,31400.0,19.744,19.7675,19.744,19.7597,31400.0
2014-07-23 14:55:00,25.21,25.22,25.2,25.21,36100.0,19.7675,19.7754,19.7597,19.7675,36100.0
2014-07-23 15:00:00,25.21,25.21,25.17,25.18,102900.0,19.7675,19.7675,19.7362,19.744,102900.0
2014-07-23 15:05:00,25.18,25.19,25.17,25.18,33800.0,19.744,19.7519,19.7362,19.744,33800.0
2014-07-23 15:10:00,25.18,25.19,25.16,25.17,88200.0,19.744,19.7519,19.7283,19.7362,88200.0
2014-07-23 15:15:00,25.17,25.17,25.13,25.14,69500.0,19.7362,19.7362,19.7048,19.7127,69500.0
2014-07-23 15:20:00,25.15,25.17,25.14,25.16,34700.0,19.7205,19.7362,19.7127,19.7283,34700.0
2014-07-23 15:25:00,25.17,25.17,25.14,25.16,76300.0,19.7362,19.7362,19.7127,19.7283,76300.0
2014-07-23 15:30:00,25.15,25.16,25.13,25.14,57800.0,19.7205,19.7283,19.7048,19.7127,57800.0
2014-07-23 15:35:00,25.14,25.19,25.14,25.17,82200.0,19.7127,19.7519,19.7127,19.7362,82200.0
2014-07-23 15:40:00,25.18,25.2,25.18,25.18,90600.0,19.744,19.7597,19.744,19.744,90600.0
2014-07-23 15:45:00,25.19,25.19,25.15,25.16,145100.0,19.7519,19.7519,19.7205,19.7283,145100.0
2014-07-23 15:50:00,25.16,25.2,25.16,25.19,167700.0,19.7283,19.7597,19.7283,19.7519,167700.0
2014-07-23 15:55:00,25.19,25.2,25.18,25.19,232100.0,19.7519,19.7597,19.744,19.7519,232100.0
2014-07-24 09:30:00,25.04,25.09,24.9,24.91,189400.0,19.6342,19.6735,19.5245,19.5323,189400.0
2014-07-24 09:35:00,24.91,24.92,24.77,24.78,284400.0,19.5323,19.5402,19.4225,19.4304,284400.0
2014-07-24 09:40:00,24.76,24.81,24.71,24.77,132400.0,19.4147,19.4539,19.3755,19.4225,132400.0
2014-07-24 09:45:00,24.77,24.77,24.68,24.7,154500.0,19.4225,19.4225,19.352,19.3676,154500.0
2014-07-24 09:50:00,24.7,24.71,24.67,24.7,124300.0,19.3676,19.3755,19.3441,19.3676,124300.0
2014-07-24 09:55:00,24.7,24.77,24.7,24.77,110900.0,19.3676,19.4225,19.3676,19.4225,110900.0
2014-07-24 10:00:00,24.77,24.82,24.75,24.76,131000.0,19.4225,19.4617,19.4069,19.4147,131000.0
2014-07-24 10:05:00,24.76,24.79,24.75,24.78,111700.0,19.4147,19.4382,19.4069,19.4304,111700.0
2014-07-24 10:10:00,24.78,24.79,24.71,24.75,83900.0,19.4304,19.4382,19.3755,19.4069,83900.0
2014-07-24 10:15:00,24.75,24.78,24.74,24.76,37800.0,19.4069,19.4304,19.399,19.4147,37800.0
2014-07-24 10:20:00,24.75,24.78,24.72,24.77,87200.0,19.4069,19.4304,19.3833,19.4225,87200.0
2014-07-24 10:25:00,24.77,24.78,24.7,24.71,114800.0,19.4225,19.4304,19.3676,19.3755,114800.0
2014-07-24 10:30:00,24.71,24.75,24.71,24.73,46100.0,19.3755,19.4069,19.3755,19.3912,46100.0
2014-07-24 10:35:00,24.73,24.77,24.71,24.73,35400.0,19.3912,19.4225,19.3755,19.3912,35400.0
2014-07-24 10:40:00,24.74,24.75,24.73,24.75,22300.0,19.399,19.4069,19.3912,19.4069,22300.0
2014-07-24 10:45:00,24.74,24.79,24.73,24.76,54700.0,19.399,19.4382,19.3912,19.4147,54700.0
2014-07-24 10:50:00,24.77,24.78,24.76,24.77,56800.0,19.4225,19.4304,19.4147,19.4225,56800.0
2014-07-24 10:55:00,24.76,24.78,24.74,24.75,40500.0,19.4147,19.4304,19.399,19.4069,40500.0
2014-07-24 11:00:00,24.74,24.76,24.72,24.72,33100.0,19.399,19.4147,19.3833,19.3833,33100.0
2014-07-24 11:05:00,24.72,24.72,24.7,24.71,36300.0,19.3833,19.3833,19.3676,19.3755,36300.0
2014-07-24 11:10:00,24.71,24.72,24.67,24.69,48800.0,19.3755,19.3833,19.3441,19.3598,48800.0
2014-07-24 11:15:00,24.69,24.7,24.67,24.69,26200.0,19.3598,19.3676,19.3441,19.3598,26200.0
2014-07-24 11:20:00,24.7,24.73,24.7,24.7,32500.0,19.3676,19.3912,19.3676,19.3676,32500.0
2014-07-24 11:25:00,24.7,24.73,24.65,24.73,76100.0,19.3676,19.3912,19.3284,19.3912,76100.0
2014-07-24 11:30:00,24.73,24.76,24.7,24.76,71100.0,19.3912,19.4147,19.3676,19.4147,71100.0
2014-07-24 11:35:00,24.76,24.77,24.75,24.75,34300.0,19.4147,19.4225,19.4069,19.4069,34300.0
2014-07-24 11:40:00,24.75,24.75,24.71,24.74,39700.0,19.4069,19.4069,19.3755,19.399,39700.0
2014-07-24 11:45:00,24.75,24.76,24.73,24.76,47900.0,19.4069,19.4147,19.3912,19.4147,47900.0
2014-07-24 11:50:00,24.76,24.77,24.74,24.76,40700.0,19.4147,19.4225,19.399,19.4147,40700.0
2014-07-24 11:55:00,24.75,24.75,24.73,24.74,27400.0,19.4069,19.4069,19.3912,19.399,27400.0
2014-07-24 12:00:00,24.74,24.76,24.73,24.75,25600.0,19.399,19.4147,19.3912,19.4069,25600.0
2014-07-24 12:05:00,24.74,24.77,24.72,24.76,32400.0,19.399,19.4225,19.3833,19.4147,32400.0
2014-07-24 12:10:00,24.75,24.79,24.74,24.79,68100.0,19.4069,19.4382,19.399,19.4382,68100.0
2014-07-24 12:15:00,24.79,24.79,24.75,24.75,26200.0,19.4382,19.4382,19.4069,19.4069,26200.0
2014-07-24 12:20:00,24.75,24.76,24.73,24.75,28600.0,19.4069,19.4147,19.3912,19.4069,28600.0
2014-07-24 12:25:00,24.74,24.76,24.74,24.76,19200.0,19.399,19.4147,19.399,19.4147,19200.0
2014-07-24 12:30:00,24.75,24.76,24.73,24.76,51700.0,19.4069,19.4147,19.3912,19.4147,51700.0
2014-07-24 12:35:00,24.76,24.77,24.74,24.74,16800.0,19.4147,19.4225,19.399,19.399,16800.0
2014-07-24 12:40:00,24.74,24.76,24.72,24.75,13000.0,19.399,19.4147,19.3833,19.4069,13000.0
2014-07-24 12:45:00,24.76,24.77,24.74,24.75,27200.0,19.4147,19.4225,19.399,19.4069,27200.0
2014-07-24 12:50:00,24.75,24.76,24.74,24.75,11700.0,19.4069,19.4147,19.399,19.4069,11700.0
2014-07-24 12:55:00,24.75,24.75,24.73,24.73,27100.0,19.4069,19.4069,19.3912,19.3912,27100.0
2014-07-24 13:00:00,24.73,24.75,24.73,24.74,18000.0,19.3912,19.4069,19.3912,19.399,18000.0
2014-07-24 13:05:00,24.73,24.75,24.73,24.75,18600.0,19.3912,19.4069,19.3912,19.4069,18600.0
2014-07-24 13:10:00,24.75,24.75,24.72,24.73,24500.0,19.4069,19.4069,19.3833,19.3912,24500.0
2014-07-24 13:15:00,24.73,24.76,24.73,24.75,13200.0,19.3912,19.4147,19.3912,19.4069,13200.0
2014-07-24 13:20:00,24.74,24.75,24.7,24.73,50400.0,19.399,19.4069,19.3676,19.3912,50400.0
2014-07-24 13:25:00,24.73,24.77,24.72,24.75,27800.0,19.3912,19.4225,19.3833,19.4069,27800.0
2014-07-24 13:30:00,24.75,24.76,24.74,24.75,12000.0,19.4069,19.4147,19.399,19.4069,12000.0
2014-07-24 13:35:00,24.76,24.76,24.72,24.72,30100.0,19.4147,19.4147,19.3833,19.3833,30100.0
2014-07-24 13:40:00,24.72,24.75,24.72,24.75,12600.0,19.3833,19.4069,19.3833,19.4069,12600.0
2014-07-24 13:45:00,24.74,24.75,24.71,24.73,23400.0,19.399,19.4069,19.3755,19.3912,23400.0
2014-07-24 13:50:00,24.73,24.76,24.72,24.75,27900.0,19.3912,19.4147,19.3833,19.4069,27900.0
2014-07-24 13:55:00,24.75,24.75,24.73,24.73,10100.0,19.4069,19.4069,19.3912,19.3912,10100.0
2014-07-24 14:00:00,24.73,24.76,24.73,24.75,32900.0,19.3912,19.4147,19.3912,19.4069,32900.0
2014-07-24 14:05:00,24.74,24.76,24.71,24.72,47200.0,19.399,19.4147,19.3755,19.3833,47200.0
2014-07-24 14:10:00,24.72,24.73,24.69,24.71,42800.0,19.3833,19.3912,19.3598,19.3755,42800.0
2014-07-24 14:15:00,24.7,24.73,24.7,24.73,19800.0,19.3676,19.3912,19.3676,19.3912,19800.0
2014-07-24 14:20:00,24.73,24.75,24.71,24.75,68200.0,19.3912,19.4069,19.3755,19.4069,68200.0
2014-07-24 14:25:00,24.75,24.75,24.72,24.72,33600.0,19.4069,19.4069,19.3833,19.3833,33600.0
2014-07-24 14:30:00,24.72,24.74,24.71,24.72,15400.0,19.3833,19.399,19.3755,19.3833,15400.0
2014-07-24 14:35:00,24.73,24.74,24.71,24.71,28000.0,19.3912,19.399,19.3755,19.3755,28000.0
2014-07-24 14:40:00,24.72,24.74,24.71,24.73,28400.0,19.3833,19.399,19.3755,19.3912,28400.0
2014-07-24 14:45:00,24.73,24.73,24.71,24.72,36500.0,19.3912,19.3912,19.3755,19.3833,36500.0
2014-07-24 14:50:00,24.72,24.73,24.71,24.72,14900.0,19.3833,19.3912,19.3755,19.3833,14900.0
2014-07-24 14:55:00,24.71,24.74,24.71,24.73,26300.0,19.3755,19.399,19.3755,19.3912,26300.0
2014-07-24 15:00:00,24.74,24.76,24.72,24.73,76900.0,19.399,19.4147,19.3833,19.3912,76900.0
2014-07-24 15:05:00,24.73,24.75,24.72,24.74,51000.0,19.3912,19.4069,19.3833,19.399,51000.0
2014-07-24 15:10:00,24.74,24.75,24.72,24.75,42000.0,19.399,19.4069,19.3833,19.4069,42000.0
2014-07-24 15:15:00,24.75,24.75,24.7,24.73,55100.0,19.4069,19.4069,19.3676,19.3912,55100.0
2014-07-24 15:20:00,24.73,24.75,24.71,24.75,51100.0,19.3912,19.4069,19.3755,19.4069,51100.0
2014-07-24 15:25:00,24.75,24.75,24.72,24.73,148400.0,19.4069,19.4069,19.3833,19.3912,148400.0
2014-07-24 15:30:00,24.74,24.76,24.73,24.75,113400.0,19.399,19.4147,19.3912,19.4069,113400.0
2014-07-24 15:35:00,24.75,24.77,24.74,24.75,178700.0,19.4069,19.4225,19.399,19.4069,178700.0
2014-07-24 15:40:00,24.75,24.77,24.74,24.77,164600.0,19.4069,19.4225,19.399,19.4225,164600.0
2014-07-24 15:45:00,24.77,24.78,24.75,24.76,260100.0,19.4225,19.4304,19.4069,19.4147,260100.0
2014-07-24 15:50:00,24.76,24.78,24.75,24.75,333200.0,19.4147,19.4304,19.4069,19.4069,333200.0
2014-07-24 15:55:00,24.75,24.78,24.74,24.77,456000.0,19.4069,19.4304,19.399,19.4225,456000.0
2014-07-25 09:30:00,24.66,24.7,24.6,24.67,104500.0,19.3363,19.3676,19.2892,19.3441,104500.0
2014-07-25 09:35:00,24.65,24.71,24.62,24.71,77100.0,19.3284,19.3755,19.3049,19.3755,77100.0
2014-07-25 09:40:00,24.71,24.84,24.71,24.82,135900.0,19.3755,19.4774,19.3755,19.4617,135900.0
2014-07-25 09:45:00,24.82,24.82,24.72,24.73,77200.0,19.4617,19.4617,19.3833,19.3912,77200.0
2014-07-25 09:50:00,24.72,24.72,24.64,24.66,39100.0,19.3833,19.3833,19.3206,19.3363,39100.0
2014-07-25 09:55:00,24.65,24.76,24.65,24.76,23500.0,19.3284,19.4147,19.3284,19.4147,23500.0
2014-07-25 10:00:00,24.76,24.77,24.69,24.77,165500.0,19.4147,19.4225,19.3598,19.4225,165500.0
2014-07-25 10:05:00,24.77,24.8,24.76,24.8,26200.0,19.4225,19.4461,19.4147,19.4461,26200.0
2014-07-25 10:10:00,24.79,24.82,24.78,24.8,30800.0,19.4382,19.4617,19.4304,19.4461,30800.0
2014-07-25 10:15:00,24.8,24.83,24.78,24.79,33700.0,19.4461,19.4696,19.4304,19.4382,33700.0
2014-07-25 10:20:00,24.79,24.79,24.75,24.79,77700.0,19.4382,19.4382,19.4069,19.4382,77700.0
2014-07-25 10:25:00,24.78,24.81,24.75,24.81,67100.0,19.4304,19.4539,19.4069,19.4539,67100.0
2014-07-25 10:30:00,24.82,24.84,24.79,24.82,50000.0,19.4617,19.4774,19.4382,19.4617,50000.0
2014-07-25 10:35:00,24.83,24.88,24.82,24.88,53400.0,19.4696,19.5088,19.4617,19.5088,53400.0
2014-07-25 10:40:00,24.88,24.92,24.86,24.91,27400.0,19.5088,19.5402,19.4931,19.5323,27400.0
2014-07-25 10:45:00,24.91,24.93,24.87,24.9,38000.0,19.5323,19.548,19.5009,19.5245,38000.0
2014-07-25 10:50:00,24.91,24.95,24.9,24.94,25600.0,19.5323,19.5637,19.5245,19.5558,25600.0
2014-07-25 10:55:00,24.95,24.98,24.92,24.94,39400.0,19.5637,19.5872,19.5402,19.5558,39400.0
2014-07-25 11:00:00,24.94,25.05,24.91,25.05,93700.0,19.5558,19.6421,19.5323,19.6421,93700.0
2014-07-25 11:05:00,25.06,25.17,25.03,25.16,230400.0,19.6499,19.7362,19.6264,19.7283,230400.0
2014-07-25 11:10:00,25.15,25.23,25.14,25.16,135900.0,19.7205,19.7832,19.7127,19.7283,135900.0
2014-07-25 11:15:00,25.16,25.16,25.08,25.08,56200.0,19.7283,19.7283,19.6656,19.6656,56200.0
2014-07-25 11:20:00,25.07,25.14,25.06,25.14,46400.0,19.6578,19.7127,19.6499,19.7127,46400.0
2014-07-25 11:25:00,25.13,25.15,25.1,25.13,31600.0,19.7048,19.7205,19.6813,19.7048,31600.0
2014-07-25 11:30:00,25.13,25.16,25.11,25.12,58400.0,19.7048,19.7283,19.6891,19.697,58400.0
2014-07-25 11:35:00,25.12,25.16,25.07,25.08,55700.0,19.697,19.7283,19.6578,19.6656,55700.0
2014-07-25 11:40:00,25.08,25.11,25.08,25.09,26800.0,19.6656,19.6891,19.6656,19.6735,26800.0
2014-07-25 11:45:00,25.09,25.09,25.06,25.06,28800.0,19.6735,19.6735,19.6499,19.6499,28800.0
2014-07-25 11:50:00,25.07,25.08,25.03,25.03,17900.0,19.6578,19.6656,19.6264,19.6264,17900.0
2014-07-25 11:55:00,25.04,25.04,25.02,25.04,18500.0,19.6342,19.6342,19.6186,19.6342,18500.0
2014-07-25 12:00:00,25.05,25.05,25.0,25.01,31400.0,19.6421,19.6421,19.6029,19.6107,31400.0
2014-07-25 12:05:00,25.01,25.01,24.94,24.96,30700.0,19.6107,19.6107,19.5558,19.5715,30700.0
2014-07-25 12:10:00,24.96,25.02,24.96,25.0,37100.0,19.5715,19.6186,19.5715,19.6029,37100.0
2014-07-25 12:15:00,25.01,25.06,25.0,25.04,40300.0,19.6107,19.6499,19.6029,19.6342,40300.0
2014-07-25 12:20:00,25.04,25.05,25.02,25.04,16100.0,19.6342,19.6421,19.6186,19.6342,16100.0
2014-07-25 12:25:00,25.04,25.04,24.99,24.99,29800.0,19.6342,19.6342,19.595,19.595,29800.0
2014-07-25 12:30:00,24.99,25.0,24.97,24.99,32600.0,19.595,19.6029,19.5794,19.595,32600.0
2014-07-25 12:35:00,24.98,25.0,24.97,25.0,11300.0,19.5872,19.6029,19.5794,19.6029,11300.0
2014-07-25 12:40:00,25.0,25.04,25.0,25.02,16000.0,19.6029,19.6342,19.6029,19.6186,16000.0
2014-07-25 12:45:00,25.03,25.06,25.01,25.04,61200.0,19.6264,19.6499,19.6107,19.6342,61200.0
2014-07-25 12:50:00,25.04,25.06,25.03,25.06,8600.0,19.6342,19.6499,19.6264,19.6499,8600.0
2014-07-25 12:55:00,25.05,25.07,25.04,25.07,10600.0,19.6421,19.6578,19.6342,19.6578,10600.0
2014-07-25 13:00:00,25.07,25.1,25.06,25.09,34200.0,19.6578,19.6813,19.6499,19.6735,34200.0
2014-07-25 13:05:00,25.1,25.14,25.09,25.14,31400.0,19.6813,19.7127,19.6735,19.7127,31400.0
2014-07-25 13:10:00,25.14,25.14,25.1,25.11,31800.0,19.7127,19.7127,19.6813,19.6891,31800.0
2014-07-25 13:15:00,25.11,25.15,25.11,25.13,16800.0,19.6891,19.7205,19.6891,19.7048,16800.0
2014-07-25 13:20:00,25.14,25.15,25.1,25.15,28100.0,19.7127,19.7205,19.6813,19.7205,28100.0
2014-07-25 13:25:00,25.15,25.15,25.12,25.13,30500.0,19.7205,19.7205,19.697,19.7048,30500.0
2014-07-25 13:30:00,25.13,25.14,25.08,25.09,40000.0,19.7048,19.7127,19.6656,19.6735,40000.0
2014-07-25 13:35:00,25.09,25.17,25.09,25.16,45000.0,19.6735,19.7362,19.6735,19.7283,45000.0
2014-07-25 13:40:00,25.17,25.18,25.15,25.15,15000.0,19.7362,19.744,19.7205,19.7205,15000.0
2014-07-25 13:45:00,25.15,25.16,25.14,25.14,14800.0,19.7205,19.7283,19.7127,19.7127,14800.0
2014-07-25 13:50:00,25.15,25.15,25.11,25.11,26900.0,19.7205,19.7205,19.6891,19.6891,26900.0
2014-07-25 13:55:00,25.11,25.11,25.09,25.09,16400.0,19.6891,19.6891,19.6735,19.6735,16400.0
2014-07-25 14:00:00,25.09,25.1,25.07,25.1,29100.0,19.6735,19.6813,19.6578,19.6813,29100.0
2014-07-25 14:05:00,25.1,25.12,25.09,25.11,31600.0,19.6813,19.697,19.6735,19.6891,31600.0
2014-07-25 14:10:00,25.11,25.13,25.1,25.13,8000.0,19.6891,19.7048,19.6813,19.7048,8000.0
2014-07-25 14:15:00,25.13,25.15,25.13,25.14,12700.0,19.7048,19.7205,19.7048,19.7127,12700.0
2014-07-25 14:20:00,25.13,25.16,25.1,25.13,36800.0,19.7048,19.7283,19.6813,19.7048,36800.0
2014-07-25 14:25:00,25.13,25.13,25.1,25.11,26700.0,19.7048,19.7048,19.6813,19.6891,26700.0
2014-07-25 14:30:00,25.12,25.14,25.11,25.11,24100.0,19.697,19.7127,19.6891,19.6891,24100.0
2014-07-25 14:35:00,25.11,25.14,25.11,25.14,21300.0,19.6891,19.7127,19.6891,19.7127,21300.0
2014-07-25 14:40:00,25.13,25.14,25.11,25.14,20500.0,19.7048,19.7127,19.6891,19.7127,20500.0
2014-07-25 14:45:00,25.14,25.15,25.12,25.14,24700.0,19.7127,19.7205,19.697,19.7127,24700.0
2014-07-25 14:50:00,25.14,25.14,25.09,25.09,29300.0,19.7127,19.7127,19.6735,19.6735,29300.0
2014-07-25 14:55:00,25.1,25.13,25.08,25.08,29200.0,19.6813,19.7048,19.6656,19.6656,29200.0
2014-07-25 15:00:00,25.08,25.1,25.07,25.07,31500.0,19.6656,19.6813,19.6578,19.6578,31500.0
2014-07-25 15:05:00,25.07,25.09,25.05,25.09,32500.0,19.6578,19.6735,19.6421,19.6735,32500.0
2014-07-25 15:10:00,25.09,25.11,25.08,25.1,26500.0,19.6735,19.6891,19.6656,19.6813,26500.0
2014-07-25 15:15:00,25.11,25.12,25.1,25.11,28600.0,19.6891,19.697,19.6813,19.6891,28600.0
2014-07-25 15:20:00,25.11,25.11,25.06,25.07,69500.0,19.6891,19.6891,19.6499,19.6578,69500.0
2014-07-25 15:25:00,25.07,25.07,25.04,25.05,59700.0,19.6578,19.6578,19.6342,19.6421,59700.0
2014-07-25 15:30:00,25.05,25.08,25.05,25.07,107800.0,19.6421,19.6656,19.6421,19.6578,107800.0
2014-07-25 15:35:00,25.06,25.07,25.03,25.04,73800.0,19.6499,19.6578,19.6264,19.6342,73800.0
2014-07-25 15:40:00,25.04,25.06,25.02,25.04,108300.0,19.6342,19.6499,19.6186,19.6342,108300.0
2014-07-25 15:45:00,25.04,25.09,25.02,25.08,475200.0,19.6342,19.6735,19.6186,19.6656,475200.0
2014-07-25 15:50:00,25.08,25.15,25.08,25.14,323200.0,19.6656,19.7205,19.6656,19.7127,323200.0
2014-07-25 15:55:00,25.14,25.17,25.14,25.16,434800.0,19.7127,19.7362,19.7127,19.7283,434800.0
2014-07-28 09:30:00,25.08,25.18,25.04,25.07,98700.0,19.6656,19.744,19.6342,19.6578,98700.0
2014-07-28 09:35:00,25.08,25.21,25.04,25.17,84100.0,19.6656,19.7675,19.6342,19.7362,84100.0
2014-07-28 09:40:00,25.18,25.28,25.18,25.24,81000.0,19.744,19.8224,19.744,19.7911,81000.0
2014-07-28 09:45:00,25.25,25.25,25.15,25.15,64800.0,19.7989,19.7989,19.7205,19.7205,64800.0
2014-07-28 09:50:00,25.15,25.23,25.12,25.2,40700.0,19.7205,19.7832,19.697,19.7597,40700.0
2014-07-28 09:55:00,25.19,25.24,25.15,25.17,41000.0,19.7519,19.7911,19.7205,19.7362,41000.0
2014-07-28 10:00:00,25.17,25.18,25.1,25.12,92100.0,19.7362,19.744,19.6813,19.697,92100.0
2014-07-28 10:05:00,25.13,25.14,25.03,25.08,80900.0,19.7048,19.7127,19.6264,19.6656,80900.0
2014-07-28 10:10:00,25.08,25.11,25.07,25.1,52200.0,19.6656,19.6891,19.6578,19.6813,52200.0
2014-07-28 10:15:00,25.09,25.11,25.07,25.07,45600.0,19.6735,19.6891,19.6578,19.6578,45600.0
2014-07-28 10:20:00,25.07,25.11,25.06,25.08,229800.0,19.6578,19.6891,19.6499,19.6656,229800.0
2014-07-28 10:25:00,25.07,25.13,25.07,25.13,53600.0,19.6578,19.7048,19.6578,19.7048,53600.0
2014-07-28 10:30:00,25.13,25.18,25.12,25.16,39100.0,19.7048,19.744,19.697,19.7283,39100.0
2014-07-28 10:35:00,25.15,25.17,25.13,25.17,34600.0,19.7205,19.7362,19.7048,19.7362,34600.0
2014-07-28 10:40:00,25.17,25.17,25.13,25.15,35500.0,19.7362,19.7362,19.7048,19.7205,35500.0
2014-07-28 10:45:00,25.15,25.21,25.15,25.21,36000.0,19.7205,19.7675,19.7205,19.7675,36000.0
2014-07-28 10:50:00,25.2,25.23,25.2,25.21,29100.0,19.7597,19.7832,19.7597,19.7675,29100.0
2014-07-28 10:55:00,25.21,25.25,25.2,25.25,171200.0,19.7675,19.7989,19.7597,19.7989,171200.0
2014-07-28 11:00:00,25.25,25.25,25.21,25.21,31800.0,19.7989,19.7989,19.7675,19.7675,31800.0
2014-07-28 11:05:00,25.21,25.29,25.21,25.29,75600.0,19.7675,19.8303,19.7675,19.8303,75600.0
2014-07-28 11:10:00,25.29,25.29,25.25,25.27,25400.0,19.8303,19.8303,19.7989,19.8146,25400.0
2014-07-28 11:15:00,25.27,25.33,25.25,25.32,74000.0,19.8146,19.8616,19.7989,19.8538,74000.0
2014-07-28 11:20:00,25.32,25.33,25.29,25.3,45000.0,19.8538,19.8616,19.8303,19.8381,45000.0
2014-07-28 11:25:00,25.31,25.37,25.31,25.37,52300.0,19.846,19.893,19.846,19.893,52300.0
2014-07-28 11:30:00,25.38,25.39,25.37,25.39,56000.0,19.9008,19.9087,19.893,19.9087,56000.0
2014-07-28 11:35:00,25.39,25.39,25.34,25.37,63400.0,19.9087,19.9087,19.8695,19.893,63400.0
2014-07-28 11:40:00,25.38,25.39,25.37,25.39,16800.0,19.9008,19.9087,19.893,19.9087,16800.0
2014-07-28 11:45:00,25.38,25.45,25.38,25.45,45800.0,19.9008,19.9557,19.9008,19.9557,45800.0
2014-07-28 11:50:00,25.45,25.45,25.4,25.41,29600.0,19.9557,19.9557,19.9165,19.9244,29600.0
2014-07-28 11:55:00,25.4,25.45,25.4,25.44,46800.0,19.9165,19.9557,19.9165,19.9479,46800.0
2014-07-28 12:00:00,25.44,25.46,25.41,25.46,39700.0,19.9479,19.9636,19.9244,19.9636,39700.0
2014-07-28 12:05:00,25.45,25.47,25.45,25.47,39800.0,19.9557,19.9714,19.9557,19.9714,39800.0
2014-07-28 12:10:00,25.46,25.47,25.4,25.41,55000.0,19.9636,19.9714,19.9165,19.9244,55000.0
2014-07-28 12:15:00,25.41,25.45,25.4,25.45,38500.0,19.9244,19.9557,19.9165,19.9557,38500.0
2014-07-28 12:20:00,25.45,25.46,25.41,25.43,44800.0,19.9557,19.9636,19.9244,19.94,44800.0
2014-07-28 12:25:00,25.43,25.45,25.41,25.44,83100.0,19.94,19.9557,19.9244,19.9479,83100.0
2014-07-28 12:30:00,25.44,25.44,25.38,25.39,59600.0,19.9479,19.9479,19.9008,19.9087,59600.0
2014-07-28 12:35:00,25.4,25.41,25.4,25.41,17700.0,19.9165,19.9244,19.9165,19.9244,17700.0
2014-07-28 12:40:00,25.4,25.43,25.4,25.42,63000.0,19.9165,19.94,19.9165,19.9322,63000.0
2014-07-28 12:45:00,25.41,25.42,25.39,25.42,42400.0,19.9244,19.9322,19.9087,19.9322,42400.0
2014-07-28 12:50:00,25.42,25.43,25.4,25.41,69100.0,19.9322,19.94,19.9165,19.9244,69100.0
2014-07-28 12:55:00,25.41,25.41,25.39,25.39,27500.0,19.9244,19.9244,19.9087,19.9087,27500.0
2014-07-28 13:00:00,25.39,25.41,25.39,25.41,33000.0,19.9087,19.9244,19.9087,19.9244,33000.0
2014-07-28 13:05:00,25.41,25.41,25.39,25.39,47600.0,19.9244,19.9244,19.9087,19.9087,47600.0
2014-07-28 13:10:00,25.4,25.41,25.39,25.41,40700.0,19.9165,19.9244,19.9087,19.9244,40700.0
2014-07-28 13:15:00,25.41,25.41,25.39,25.39,13800.0,19.9244,19.9244,19.9087,19.9087,13800.0
2014-07-28 13:20:00,25.39,25.4,25.38,25.4,47200.0,19.9087,19.9165,19.9008,19.9165,47200.0
2014-07-28 13:25:00,25.39,25.41,25.39,25.4,34200.0,19.9087,19.9244,19.9087,19.9165,34200.0
2014-07-28 13:30:00,25.4,25.41,25.39,25.4,31900.0,19.9165,19.9244,19.9087,19.9165,31900.0
2014-07-28 13:35:00,25.4,25.42,25.39,25.42,38900.0,19.9165,19.9322,19.9087,19.9322,38900.0
2014-07-28 13:40:00,25.42,25.42,25.39,25.41,95300.0,19.9322,19.9322,19.9087,19.9244,95300.0
2014-07-28 13:45:00,25.41,25.44,25.4,25.42,85000.0,19.9244,19.9479,19.9165,19.9322,85000.0
2014-07-28 13:50:00,25.42,25.46,25.41,25.45,34200.0,19.9322,19.9636,19.9244,19.9557,34200.0
2014-07-28 13:55:00,25.45,25.45,25.42,25.43,36000.0,19.9557,19.9557,19.9322,19.94,36000.0
2014-07-28 14:00:00,25.43,25.46,25.43,25.45,31200.0,19.94,19.9636,19.94,19.9557,31200.0
2014-07-28 14:05:00,25.45,25.48,25.44,25.47,47700.0,19.9557,19.9793,19.9479,19.9714,47700.0
2014-07-28 14:10:00,25.47,25.48,25.47,25.48,21900.0,19.9714,19.9793,19.9714,19.9793,21900.0
2014-07-28 14:15:00,25.48,25.48,25.46,25.48,23500.0,19.9793,19.9793,19.9636,19.9793,23500.0
2014-07-28 14:20:00,25.48,25.48,25.47,25.48,31100.0,19.9793,19.9793,19.9714,19.9793,31100.0
2014-07-28 14:25:00,25.48,25.5,25.47,25.5,80800.0,19.9793,19.9949,19.9714,19.9949,80800.0
2014-07-28 14:30:00,25.5,25.5,25.48,25.5,32000.0,19.9949,19.9949,19.9793,19.9949,32000.0
2014-07-28 14:35:00,25.5,25.5,25.48,25.49,29200.0,19.9949,19.9949,19.9793,19.9871,29200.0
2014-07-28 14:40:00,25.49,25.5,25.48,25.49,20200.0,19.9871,19.9949,19.9793,19.9871,20200.0
2014-07-28 14:45:00,25.5,25.53,25.49,25.53,57100.0,19.9949,20.0185,19.9871,20.0185,57100.0
2014-07-28 14:50:00,25.53,25.56,25.53,25.55,34300.0,20.0185,20.042,20.0185,20.0341,34300.0
2014-07-28 14:55:00,25.56,25.56,25.55,25.55,21000.0,20.042,20.042,20.0341,20.0341,21000.0
2014-07-28 15:00:00,25.55,25.6,25.53,25.6,121700.0,20.0341,20.0733,20.0185,20.0733,121700.0
2014-07-28 15:05:00,25.59,25.71,25.59,25.66,137300.0,20.0655,20.1596,20.0655,20.1204,137300.0
2014-07-28 15:10:00,25.66,25.69,25.64,25.67,83100.0,20.1204,20.1439,20.1047,20.1282,83100.0
2014-07-28 15:15:00,25.68,25.68,25.63,25.64,73500.0,20.1361,20.1361,20.0969,20.1047,73500.0
2014-07-28 15:20:00,25.64,25.64,25.6,25.61,79800.0,20.1047,20.1047,20.0733,20.0812,79800.0
2014-07-28 15:25:00,25.6,25.61,25.56,25.57,114800.0,20.0733,20.0812,20.042,20.0498,114800.0
2014-07-28 15:30:00,25.57,25.59,25.56,25.59,63000.0,20.0498,20.0655,20.042,20.0655,63000.0
2014-07-28 15:35:00,25.59,25.62,25.58,25.61,87000.0,20.0655,20.089,20.0577,20.0812,87000.0
2014-07-28 15:40:00,25.62,25.64,25.61,25.63,145600.0,20.089,20.1047,20.0812,20.0969,145600.0
2014-07-28 15:45:00,25.63,25.64,25.63,25.64,118400.0,20.0969,20.1047,20.0969,20.1047,118400.0
2014-07-28 15:50:00,25.64,25.64,25.61,25.62,204100.0,20.1047,20.1047,20.0812,20.089,204100.0
2014-07-28 15:55:00,25.62,25.66,25.61,25.65,400800.0,20.089,20.1204,20.0812,20.1126,400800.0
2014-07-29 09:30:00,25.68,25.75,25.63,25.72,150700.0,20.1361,20.191,20.0969,20.1674,150700.0
2014-07-29 09:35:00,25.72,25.76,25.64,25.68,85800.0,20.1674,20.1988,20.1047,20.1361,85800.0
2014-07-29 09:40:00,25.68,25.68,25.53,25.62,117200.0,20.1361,20.1361,20.0185,20.089,117200.0
2014-07-29 09:45:00,25.61,25.63,25.55,25.57,55800.0,20.0812,20.0969,20.0341,20.0498,55800.0
2014-07-29 09:50:00,25.57,25.63,25.53,25.63,102400.0,20.0498,20.0969,20.0185,20.0969,102400.0
2014-07-29 09:55:00,25.63,25.7,25.62,25.68,143600.0,20.0969,20.1518,20.089,20.1361,143600.0
2014-07-29 10:00:00,25.67,25.68,25.57,25.6,91400.0,20.1282,20.1361,20.0498,20.0733,91400.0
2014-07-29 10:05:00,25.6,25.62,25.57,25.61,90400.0,20.0733,20.089,20.0498,20.0812,90400.0
2014-07-29 10:10:00,25.6,25.67,25.6,25.61,51000.0,20.0733,20.1282,20.0733,20.0812,51000.0
2014-07-29 10:15:00,25.6,25.64,25.59,25.62,61500.0,20.0733,20.1047,20.0655,20.089,61500.0
2014-07-29 10:20:00,25.63,25.66,25.6,25.61,69100.0,20.0969,20.1204,20.0733,20.0812,69100.0
2014-07-29 10:25:00,25.61,25.61,25.54,25.61,88600.0,20.0812,20.0812,20.0263,20.0812,88600.0
2014-07-29 10:30:00,25.6,25.61,25.58,25.59,31900.0,20.0733,20.0812,20.0577,20.0655,31900.0
2014-07-29 10:35:00,25.59,25.67,25.59,25.65,53500.0,20.0655,20.1282,20.0655,20.1126,53500.0
2014-07-29 10:40:00,25.65,25.66,25.61,25.62,44700.0,20.1126,20.1204,20.0812,20.089,44700.0
2014-07-29 10:45:00,25.62,25.63,25.57,25.61,40400.0,20.089,20.0969,20.0498,20.0812,40400.0
2014-07-29 10:50:00,25.61,25.62,25.58,25.61,46100.0,20.0812,20.089,20.0577,20.0812,46100.0
2014-07-29 10:55:00,25.61,25.63,25.59,25.61,74300.0,20.0812,20.0969,20.0655,20.0812,74300.0
2014-07-29 11:00:00,25.61,25.61,25.55,25.56,59400.0,20.0812,20.0812,20.0341,20.042,59400.0
2014-07-29 11:05:00,25.56,25.59,25.56,25.58,63300.0,20.042,20.0655,20.042,20.0577,63300.0
2014-07-29 11:10:00,25.58,25.6,25.54,25.55,158200.0,20.0577,20.0733,20.0263,20.0341,158200.0
2014-07-29 11:15:00,25.55,25.59,25.55,25.57,83000.0,20.0341,20.0655,20.0341,20.0498,83000.0
2014-07-29 11:20:00,25.57,25.62,25.57,25.58,46300.0,20.0498,20.089,20.0498,20.0577,46300.0
2014-07-29 11:25:00,25.58,25.6,25.56,25.56,43300.0,20.0577,20.0733,20.042,20.042,43300.0
2014-07-29 11:30:00,25.57,25.58,25.55,25.56,39900.0,20.0498,20.0577,20.0341,20.042,39900.0
2014-07-29 11:35:00,25.57,25.57,25.55,25.57,62900.0,20.0498,20.0498,20.0341,20.0498,62900.0
2014-07-29 11:40:00,25.56,25.58,25.55,25.56,43600.0,20.042,20.0577,20.0341,20.042,43600.0
2014-07-29 11:45:00,25.55,25.58,25.55,25.56,28200.0,20.0341,20.0577,20.0341,20.042,28200.0
2014-07-29 11:50:00,25.56,25.58,25.55,25.55,84700.0,20.042,20.0577,20.0341,20.0341,84700.0
2014-07-29 11:55:00,25.55,25.57,25.55,25.55,66900.0,20.0341,20.0498,20.0341,20.0341,66900.0
2014-07-29 12:00:00,25.55,25.57,25.55,25.55,40200.0,20.0341,20.0498,20.0341,20.0341,40200.0
2014-07-29 12:05:00,25.55,25.58,25.55,25.55,53100.0,20.0341,20.0577,20.0341,20.0341,53100.0
2014-07-29 12:10:00,25.56,25.57,25.55,25.56,48200.0,20.042,20.0498,20.0341,20.042,48200.0
2014-07-29 12:15:00,25.55,25.59,25.55,25.57,52900.0,20.0341,20.0655,20.0341,20.0498,52900.0
2014-07-29 12:20:00,25.58,25.62,25.57,25.6,28600.0,20.0577,20.089,20.0498,20.0733,28600.0
2014-07-29 12:25:00,25.6,25.63,25.6,25.62,34100.0,20.0733,20.0969,20.0733,20.089,34100.0
2014-07-29 12:30:00,25.61,25.67,25.61,25.67,53700.0,20.0812,20.1282,20.0812,20.1282,53700.0
2014-07-29 12:35:00,25.68,25.71,25.66,25.67,54700.0,20.1361,20.1596,20.1204,20.1282,54700.0
2014-07-29 12:40:00,25.67,25.69,25.66,25.67,64500.0,20.1282,20.1439,20.1204,20.1282,64500.0
2014-07-29 12:45:00,25.66,25.69,25.65,25.67,27700.0,20.1204,20.1439,20.1126,20.1282,27700.0
2014-07-29 12:50:00,25.67,25.68,25.64,25.64,37700.0,20.1282,20.1361,20.1047,20.1047,37700.0
2014-07-29 12:55:00,25.64,25.65,25.63,25.64,29200.0,20.1047,20.1126,20.0969,20.1047,29200.0
2014-07-29 13:00:00,25.63,25.68,25.61,25.68,52900.0,20.0969,20.1361,20.0812,20.1361,52900.0
2014-07-29 13:05:00,25.68,25.7,25.67,25.7,35300.0,20.1361,20.1518,20.1282,20.1518,35300.0
2014-07-29 13:10:00,25.69,25.71,25.69,25.7,34000.0,20.1439,20.1596,20.1439,20.1518,34000.0
2014-07-29 13:15:00,25.69,25.7,25.65,25.67,51000.0,20.1439,20.1518,20.1126,20.1282,51000.0
2014-07-29 13:20:00,25.67,25.69,25.65,25.68,74200.0,20.1282,20.1439,20.1126,20.1361,74200.0
2014-07-29 13:25:00,25.66,25.67,25.65,25.66,49500.0,20.1204,20.1282,20.1126,20.1204,49500.0
2014-07-29 13:30:00,25.66,25.67,25.63,25.64,38400.0,20.1204,20.1282,20.0969,20.1047,38400.0
2014-07-29 13:35:00,25.63,25.64,25.61,25.62,47800.0,20.0969,20.1047,20.0812,20.089,47800.0
2014-07-29 13:40:00,25.62,25.64,25.62,25.63,28200.0,20.089,20.1047,20.089,20.0969,28200.0
2014-07-29 13:45:00,25.63,25.64,25.6,25.61,66000.0,20.0969,20.1047,20.0733,20.0812,66000.0
2014-07-29 13:50:00,25.62,25.62,25.57,25.57,32100.0,20.089,20.089,20.0498,20.0498,32100.0
2014-07-29 13:55:00,25.58,25.62,25.58,25.59,57300.0,20.0577,20.089,20.0577,20.0655,57300.0
2014-07-29 14:00:00,25.58,25.6,25.58,25.6,17000.0,20.0577,20.0733,20.0577,20.0733,17000.0
2014-07-29 14:05:00,25.6,25.61,25.59,25.61,38200.0,20.0733,20.0812,20.0655,20.0812,38200.0
2014-07-29 14:10:00,25.61,25.62,25.6,25.61,27700.0,20.0812,20.089,20.0733,20.0812,27700.0
2014-07-29 14:15:00,25.61,25.62,25.58,25.59,40000.0,20.0812,20.089,20.0577,20.0655,40000.0
2014-07-29 14:20:00,25.6,25.61,25.58,25.6,75100.0,20.0733,20.0812,20.0577,20.0733,75100.0
2014-07-29 14:25:00,25.6,25.61,25.58,25.61,85300.0,20.0733,20.0812,20.0577,20.0812,85300.0
2014-07-29 14:30:00,25.61,25.62,25.59,25.6,41500.0,20.0812,20.089,20.0655,20.0733,41500.0
2014-07-29 14:35:00,25.59,25.59,25.58,25.58,55000.0,20.0655,20.0655,20.0577,20.0577,55000.0
2014-07-29 14:40:00,25.58,25.59,25.56,25.56,149200.0,20.0577,20.0655,20.042,20.042,149200.0
2014-07-29 14:45:00,25.56,25.61,25.56,25.61,39800.0,20.042,20.0812,20.042,20.0812,39800.0
2014-07-29 14:50:00,25.6,25.61,25.58,25.6,56900.0,20.0733,20.0812,20.0577,20.0733,56900.0
2014-07-29 14:55:00,25.6,25.61,25.57,25.57,51700.0,20.0733,20.0812,20.0498,20.0498,51700.0
2014-07-29 15:00:00,25.58,25.58,25.56,25.57,37300.0,20.0577,20.0577,20.042,20.0498,37300.0
2014-07-29 15:05:00,25.56,25.57,25.55,25.56,59600.0,20.042,20.0498,20.0341,20.042,59600.0
2014-07-29 15:10:00,25.56,25.59,25.56,25.57,70200.0,20.042,20.0655,20.042,20.0498,70200.0
2014-07-29 15:15:00,25.58,25.59,25.55,25.57,124000.0,20.0577,20.0655,20.0341,20.0498,124000.0
2014-07-29 15:20:00,25.56,25.57,25.56,25.57,42500.0,20.042,20.0498,20.042,20.0498,42500.0
2014-07-29 15:25:00,25.57,25.57,25.56,25.56,86800.0,20.0498,20.0498,20.042,20.042,86800.0
2014-07-29 15:30:00,25.56,25.58,25.55,25.57,149600.0,20.042,20.0577,20.0341,20.0498,149600.0
2014-07-29 15:35:00,25.57,25.57,25.56,25.57,101800.0,20.0498,20.0498,20.042,20.0498,101800.0
2014-07-29 15:40:00,25.56,25.57,25.56,25.57,95400.0,20.042,20.0498,20.042,20.0498,95400.0
2014-07-29 15:45:00,25.56,25.57,25.55,25.55,244100.0,20.042,20.0498,20.0341,20.0341,244100.0
2014-07-29 15:50:00,25.56,25.56,25.55,25.55,187300.0,20.042,20.042,20.0341,20.0341,187300.0
2014-07-29 15:55:00,25.56,25.59,25.55,25.55,628300.0,20.042,20.0655,20.0341,20.0341,628300.0
2014-07-30 09:30:00,25.6,25.68,25.37,25.45,201000.0,20.0733,20.1361,19.893,19.9557,201000.0
2014-07-30 09:35:00,25.47,25.52,25.4,25.47,64600.0,19.9714,20.0106,19.9165,19.9714,64600.0
2014-07-30 09:40:00,25.46,25.49,25.31,25.34,121700.0,19.9636,19.9871,19.846,19.8695,121700.0
2014-07-30 09:45:00,25.35,25.35,25.17,25.22,156300.0,19.8773,19.8773,19.7362,19.7754,156300.0
2014-07-30 09:50:00,25.22,25.32,25.19,25.3,79600.0,19.7754,19.8538,19.7519,19.8381,79600.0
2014-07-30 09:55:00,25.31,25.34,25.27,25.28,44600.0,19.846,19.8695,19.8146,19.8224,44600.0
2014-07-30 10:00:00,25.28,25.28,25.21,25.22,41000.0,19.8224,19.8224,19.7675,19.7754,41000.0
2014-07-30 10:05:00,25.21,25.21,25.13,25.15,58600.0,19.7675,19.7675,19.7048,19.7205,58600.0
2014-07-30 10:10:00,25.16,25.16,25.11,25.14,143600.0,19.7283,19.7283,19.6891,19.7127,143600.0
2014-07-30 10:15:00,25.14,25.2,25.13,25.13,74000.0,19.7127,19.7597,19.7048,19.7048,74000.0
2014-07-30 10:20:00,25.14,25.15,25.13,25.15,34500.0,19.7127,19.7205,19.7048,19.7205,34500.0
2014-07-30 10:25:00,25.15,25.17,25.11,25.14,54600.0,19.7205,19.7362,19.6891,19.7127,54600.0
2014-07-30 10:30:00,25.14,25.14,25.05,25.05,59200.0,19.7127,19.7127,19.6421,19.6421,59200.0
2014-07-30 10:35:00,25.06,25.08,25.05,25.07,47800.0,19.6499,19.6656,19.6421,19.6578,47800.0
2014-07-30 10:40:00,25.07,25.07,25.04,25.05,55600.0,19.6578,19.6578,19.6342,19.6421,55600.0
2014-07-30 10:45:00,25.05,25.12,25.04,25.1,69500.0,19.6421,19.697,19.6342,19.6813,69500.0
2014-07-30 10:50:00,25.1,25.21,25.1,25.18,69500.0,19.6813,19.7675,19.6813,19.744,69500.0
2014-07-30 10:55:00,25.19,25.26,25.19,25.26,54100.0,19.7519,19.8067,19.7519,19.8067,54100.0
2014-07-30 11:00:00,25.27,25.27,25.17,25.18,101500.0,19.8146,19.8146,19.7362,19.744,101500.0
2014-07-30 11:05:00,25.18,25.19,25.12,25.14,36200.0,19.744,19.7519,19.697,19.7127,36200.0
2014-07-30 11:10:00,25.15,25.19,25.13,25.16,21200.0,19.7205,19.7519,19.7048,19.7283,21200.0
2014-07-30 11:15:00,25.17,25.18,25.16,25.17,19500.0,19.7362,19.744,19.7283,19.7362,19500.0
2014-07-30 11:20:00,25.16,25.19,25.14,25.19,46400.0,19.7283,19.7519,19.7127,19.7519,46400.0
2014-07-30 11:25:00,25.19,25.2,25.15,25.17,49600.0,19.7519,19.7597,19.7205,19.7362,49600.0
2014-07-30 11:30:00,25.16,25.17,25.1,25.1,39300.0,19.7283,19.7362,19.6813,19.6813,39300.0
2014-07-30 11:35:00,25.1,25.16,25.07,25.11,42100.0,19.6813,19.7283,19.6578,19.6891,42100.0
2014-07-30 11:40:00,25.11,25.14,25.1,25.12,29500.0,19.6891,19.7127,19.6813,19.697,29500.0
2014-07-30 11:45:00,25.11,25.17,25.11,25.14,26700.0,19.6891,19.7362,19.6891,19.7127,26700.0
2014-07-30 11:50:00,25.14,25.16,25.12,25.14,25800.0,19.7127,19.7283,19.697,19.7127,25800.0
2014-07-30 11:55:00,25.14,25.18,25.14,25.17,28600.0,19.7127,19.744,19.7127,19.7362,28600.0
2014-07-30 12:00:00,25.17,25.2,25.16,25.16,31400.0,19.7362,19.7597,19.7283,19.7283,31400.0
2014-07-30 12:05:00,25.16,25.16,25.13,25.16,24100.0,19.7283,19.7283,19.7048,19.7283,24100.0
2014-07-30 12:10:00,25.16,25.21,25.16,25.18,56100.0,19.7283,19.7675,19.7283,19.744,56100.0
2014-07-30 12:15:00,25.17,25.21,25.17,25.21,18700.0,19.7362,19.7675,19.7362,19.7675,18700.0
2014-07-30 12:20:00,25.21,25.28,25.2,25.26,35100.0,19.7675,19.8224,19.7597,19.8067,35100.0
2014-07-30 12:25:00,25.26,25.3,25.26,25.29,21300.0,19.8067,19.8381,19.8067,19.8303,21300.0
2014-07-30 12:30:00,25.29,25.31,25.26,25.3,27800.0,19.8303,19.846,19.8067,19.8381,27800.0
2014-07-30 12:35:00,25.31,25.34,25.3,25.32,26200.0,19.846,19.8695,19.8381,19.8538,26200.0
2014-07-30 12:40:00,25.33,25.33,25.28,25.29,13200.0,19.8616,19.8616,19.8224,19.8303,13200.0
2014-07-30 12:45:00,25.3,25.32,25.29,25.3,17200.0,19.8381,19.8538,19.8303,19.8381,17200.0
2014-07-30 12:50:00,25.3,25.31,25.29,25.29,6800.0,19.8381,19.846,19.8303,19.8303,6800.0
2014-07-30 12:55:00,25.3,25.33,25.29,25.33,18100.0,19.8381,19.8616,19.8303,19.8616,18100.0
2014-07-30 13:00:00,25.33,25.35,25.3,25.3,51600.0,19.8616,19.8773,19.8381,19.8381,51600.0
2014-07-30 13:05:00,25.3,25.31,25.26,25.27,27600.0,19.8381,19.846,19.8067,19.8146,27600.0
2014-07-30 13:10:00,25.26,25.3,25.26,25.28,13600.0,19.8067,19.8381,19.8067,19.8224,13600.0
2014-07-30 13:15:00,25.28,25.32,25.27,25.28,14100.0,19.8224,19.8538,19.8146,19.8224,14100.0
2014-07-30 13:20:00,25.28,25.36,25.28,25.32,25200.0,19.8224,19.8852,19.8224,19.8538,25200.0
2014-07-30 13:25:00,25.32,25.36,25.3,25.35,34500.0,19.8538,19.8852,19.8381,19.8773,34500.0
2014-07-30 13:30:00,25.35,25.4,25.35,25.39,40200.0,19.8773,19.9165,19.8773,19.9087,40200.0
2014-07-30 13:35:00,25.39,25.39,25.34,25.36,35400.0,19.9087,19.9087,19.8695,19.8852,35400.0
2014-07-30 13:40:00,25.36,25.37,25.32,25.34,15200.0,19.8852,19.893,19.8538,19.8695,15200.0
2014-07-30 13:45:00,25.34,25.34,25.32,25.32,15100.0,19.8695,19.8695,19.8538,19.8538,15100.0
2014-07-30 13:50:00,25.33,25.42,25.33,25.4,88300.0,19.8616,19.9322,19.8616,19.9165,88300.0
2014-07-30 13:55:00,25.4,25.44,25.4,25.4,52400.0,19.9165,19.9479,19.9165,19.9165,52400.0
2014-07-30 14:00:00,25.4,25.55,25.39,25.49,103800.0,19.9165,20.0341,19.9087,19.9871,103800.0
2014-07-30 14:05:00,25.49,25.53,25.44,25.52,38900.0,19.9871,20.0185,19.9479,20.0106,38900.0
2014-07-30 14:10:00,25.53,25.65,25.53,25.63,103300.0,20.0185,20.1126,20.0185,20.0969,103300.0
2014-07-30 14:15:00,25.62,25.68,25.62,25.66,69800.0,20.089,20.1361,20.089,20.1204,69800.0
2014-07-30 14:20:00,25.66,25.67,25.64,25.66,71400.0,20.1204,20.1282,20.1047,20.1204,71400.0
2014-07-30 14:25:00,25.66,25.67,25.65,25.67,58600.0,20.1204,20.1282,20.1126,20.1282,58600.0
2014-07-30 14:30:00,25.66,25.73,25.66,25.69,147000.0,20.1204,20.1753,20.1204,20.1439,147000.0
2014-07-30 14:35:00,25.69,25.72,25.66,25.66,78500.0,20.1439,20.1674,20.1204,20.1204,78500.0
2014-07-30 14:40:00,25.66,25.69,25.64,25.65,56900.0,20.1204,20.1439,20.1047,20.1126,56900.0
2014-07-30 14:45:00,25.65,25.67,25.64,25.64,85700.0,20.1126,20.1282,20.1047,20.1047,85700.0
2014-07-30 14:50:00,25.64,25.65,25.64,25.64,37300.0,20.1047,20.1126,20.1047,20.1047,37300.0
2014-07-30 14:55:00,25.64,25.67,25.64,25.65,73900.0,20.1047,20.1282,20.1047,20.1126,73900.0
2014-07-30 15:00:00,25.65,25.65,25.51,25.52,127400.0,20.1126,20.1126,20.0028,20.0106,127400.0
2014-07-30 15:05:00,25.52,25.54,25.51,25.51,32700.0,20.0106,20.0263,20.0028,20.0028,32700.0
2014-07-30 15:10:00,25.51,25.53,25.47,25.5,48600.0,20.0028,20.0185,19.9714,19.9949,48600.0
2014-07-30 15:15:00,25.5,25.54,25.47,25.49,76900.0,19.9949,20.0263,19.9714,19.9871,76900.0
2014-07-30 15:20:00,25.49,25.5,25.46,25.48,40600.0,19.9871,19.9949,19.9636,19.9793,40600.0
2014-07-30 15:25:00,25.47,25.49,25.45,25.47,75100.0,19.9714,19.9871,19.9557,19.9714,75100.0
2014-07-30 15:30:00,25.48,25.54,25.44,25.5,134800.0,19.9793,20.0263,19.9479,19.9949,134800.0
2014-07-30 15:35:00,25.5,25.53,25.5,25.5,76000.0,19.9949,20.0185,19.9949,19.9949,76000.0
2014-07-30 15:40:00,25.51,25.65,25.51,25.64,178400.0,20.0028,20.1126,20.0028,20.1047,178400.0
2014-07-30 15:45:00,25.64,25.64,25.59,25.62,181100.0,20.1047,20.1047,20.0655,20.089,181100.0
2014-07-30 15:50:00,25.62,25.66,25.62,25.63,151600.0,20.089,20.1204,20.089,20.0969,151600.0
2014-07-30 15:55:00,25.64,25.64,25.59,25.6,211100.0,20.1047,20.1047,20.0655,20.0733,211100.0
2014-07-31 09:30:00,25.28,25.33,25.19,25.21,81900.0,19.8224,19.8616,19.7519,19.7675,81900.0
2014-07-31 09:35:00,25.22,25.39,25.22,25.32,58200.0,19.7754,19.9087,19.7754,19.8538,58200.0
2014-07-31 09:40:00,25.31,25.38,25.3,25.35,53100.0,19.846,19.9008,19.8381,19.8773,53100.0
2014-07-31 09:45:00,25.35,25.41,25.31,25.39,194500.0,19.8773,19.9244,19.846,19.9087,194500.0
2014-07-31 09:50:00,25.39,25.41,25.31,25.34,66800.0,19.9087,19.9244,19.846,19.8695,66800.0
2014-07-31 09:55:00,25.33,25.33,25.26,25.27,44600.0,19.8616,19.8616,19.8067,19.8146,44600.0
2014-07-31 10:00:00,25.27,25.27,25.24,25.24,67900.0,19.8146,19.8146,19.7911,19.7911,67900.0
2014-07-31 10:05:00,25.23,25.3,25.23,25.28,50500.0,19.7832,19.8381,19.7832,19.8224,50500.0
2014-07-31 10:10:00,25.28,25.37,25.27,25.36,49800.0,19.8224,19.893,19.8146,19.8852,49800.0
2014-07-31 10:15:00,25.36,25.38,25.35,25.35,48200.0,19.8852,19.9008,19.8773,19.8773,48200.0
2014-07-31 10:20:00,25.35,25.38,25.31,25.31,22600.0,19.8773,19.9008,19.846,19.846,22600.0
2014-07-31 10:25:00,25.3,25.32,25.28,25.31,46500.0,19.8381,19.8538,19.8224,19.846,46500.0
2014-07-31 10:30:00,25.3,25.3,25.25,25.26,43100.0,19.8381,19.8381,19.7989,19.8067,43100.0
2014-07-31 10:35:00,25.26,25.28,25.24,25.28,38400.0,19.8067,19.8224,19.7911,19.8224,38400.0
2014-07-31 10:40:00,25.28,25.28,25.22,25.27,40500.0,19.8224,19.8224,19.7754,19.8146,40500.0
2014-07-31 10:45:00,25.26,25.28,25.25,25.26,38600.0,19.8067,19.8224,19.7989,19.8067,38600.0
2014-07-31 10:50:00,25.26,25.28,25.23,25.25,41400.0,19.8067,19.8224,19.7832,19.7989,41400.0
2014-07-31 10:55:00,25.25,25.25,25.18,25.19,97900.0,19.7989,19.7989,19.744,19.7519,97900.0
2014-07-31 11:00:00,25.19,25.19,25.14,25.15,59200.0,19.7519,19.7519,19.7127,19.7205,59200.0
2014-07-31 11:05:00,25.15,25.18,25.15,25.16,35100.0,19.7205,19.744,19.7205,19.7283,35100.0
2014-07-31 11:10:00,25.16,25.16,25.11,25.14,55900.0,19.7283,19.7283,19.6891,19.7127,55900.0
2014-07-31 11:15:00,25.13,25.15,25.12,25.12,30400.0,19.7048,19.7205,19.697,19.697,30400.0
2014-07-31 11:20:00,25.13,25.18,25.12,25.17,68900.0,19.7048,19.744,19.697,19.7362,68900.0
2014-07-31 11:25:00,25.17,25.18,25.15,25.17,32500.0,19.7362,19.744,19.7205,19.7362,32500.0
2014-07-31 11:30:00,25.17,25.22,25.16,25.18,34000.0,19.7362,19.7754,19.7283,19.744,34000.0
2014-07-31 11:35:00,25.18,25.19,25.17,25.19,24900.0,19.744,19.7519,19.7362,19.7519,24900.0
2014-07-31 11:40:00,25.19,25.23,25.18,25.19,46800.0,19.7519,19.7832,19.744,19.7519,46800.0
2014-07-31 11:45:00,25.18,25.19,25.14,25.18,33300.0,19.744,19.7519,19.7127,19.744,33300.0
2014-07-31 11:50:00,25.16,25.16,25.11,25.11,19400.0,19.7283,19.7283,19.6891,19.6891,19400.0
2014-07-31 11:55:00,25.11,25.11,25.06,25.07,66000.0,19.6891,19.6891,19.6499,19.6578,66000.0
2014-07-31 12:00:00,25.07,25.14,25.07,25.14,48000.0,19.6578,19.7127,19.6578,19.7127,48000.0
2014-07-31 12:05:00,25.13,25.19,25.12,25.19,47000.0,19.7048,19.7519,19.697,19.7519,47000.0
2014-07-31 12:10:00,25.19,25.21,25.14,25.14,42900.0,19.7519,19.7675,19.7127,19.7127,42900.0
2014-07-31 12:15:00,25.14,25.16,25.14,25.16,23500.0,19.7127,19.7283,19.7127,19.7283,23500.0
2014-07-31 12:20:00,25.16,25.16,25.09,25.09,46300.0,19.7283,19.7283,19.6735,19.6735,46300.0
2014-07-31 12:25:00,25.09,25.09,25.07,25.07,34100.0,19.6735,19.6735,19.6578,19.6578,34100.0
2014-07-31 12:30:00,25.07,25.09,25.02,25.03,67900.0,19.6578,19.6735,19.6186,19.6264,67900.0
2014-07-31 12:35:00,25.04,25.08,25.03,25.08,33300.0,19.6342,19.6656,19.6264,19.6656,33300.0
2014-07-31 12:40:00,25.07,25.08,25.05,25.07,20800.0,19.6578,19.6656,19.6421,19.6578,20800.0
2014-07-31 12:45:00,25.06,25.1,25.06,25.1,48100.0,19.6499,19.6813,19.6499,19.6813,48100.0
2014-07-31 12:50:00,25.1,25.1,25.04,25.04,59800.0,19.6813,19.6813,19.6342,19.6342,59800.0
2014-07-31 12:55:00,25.04,25.07,25.03,25.03,54300.0,19.6342,19.6578,19.6264,19.6264,54300.0
2014-07-31 13:00:00,25.04,25.09,25.02,25.06,21800.0,19.6342,19.6735,19.6186,19.6499,21800.0
2014-07-31 13:05:00,25.06,25.11,25.06,25.11,31700.0,19.6499,19.6891,19.6499,19.6891,31700.0
2014-07-31 13:10:00,25.11,25.11,25.08,25.09,24100.0,19.6891,19.6891,19.6656,19.6735,24100.0
2014-07-31 13:15:00,25.09,25.17,25.09,25.17,27800.0,19.6735,19.7362,19.6735,19.7362,27800.0
2014-07-31 13:20:00,25.17,25.17,25.07,25.12,60100.0,19.7362,19.7362,19.6578,19.697,60100.0
2014-07-31 13:25:00,25.11,25.16,25.07,25.09,46100.0,19.6891,19.7283,19.6578,19.6735,46100.0
2014-07-31 13:30:00,25.09,25.1,25.06,25.1,19000.0,19.6735,19.6813,19.6499,19.6813,19000.0
2014-07-31 13:35:00,25.1,25.14,25.09,25.13,16400.0,19.6813,19.7127,19.6735,19.7048,16400.0
2014-07-31 13:40:00,25.13,25.16,25.13,25.14,20700.0,19.7048,19.7283,19.7048,19.7127,20700.0
2014-07-31 13:45:00,25.13,25.14,25.11,25.14,19300.0,19.7048,19.7127,19.6891,19.7127,19300.0
2014-07-31 13:50:00,25.14,25.15,25.11,25.12,60500.0,19.7127,19.7205,19.6891,19.697,60500.0
2014-07-31 13:55:00,25.12,25.15,25.12,25.13,30200.0,19.697,19.7205,19.697,19.7048,30200.0
2014-07-31 14:00:00,25.13,25.14,25.08,25.11,112000.0,19.7048,19.7127,19.6656,19.6891,112000.0
2014-07-31 14:05:00,25.11,25.14,25.09,25.12,33200.0,19.6891,19.7127,19.6735,19.697,33200.0
2014-07-31 14:10:00,25.12,25.13,25.11,25.12,21900.0,19.697,19.7048,19.6891,19.697,21900.0
2014-07-31 14:15:00,25.12,25.14,25.1,25.1,40600.0,19.697,19.7127,19.6813,19.6813,40600.0
2014-07-31 14:20:00,25.11,25.12,25.09,25.09,19900.0,19.6891,19.697,19.6735,19.6735,19900.0
2014-07-31 14:25:00,25.09,25.12,25.09,25.09,52400.0,19.6735,19.697,19.6735,19.6735,52400.0
2014-07-31 14:30:00,25.09,25.11,25.07,25.08,39800.0,19.6735,19.6891,19.6578,19.6656,39800.0
2014-07-31 14:35:00,25.08,25.08,25.05,25.07,93800.0,19.6656,19.6656,19.6421,19.6578,93800.0
2014-07-31 14:40:00,25.07,25.07,25.04,25.06,37200.0,19.6578,19.6578,19.6342,19.6499,37200.0
2014-07-31 14:45:00,25.05,25.05,24.98,25.02,136400.0,19.6421,19.6421,19.5872,19.6186,136400.0
2014-07-31 14:50:00,25.02,25.02,24.97,24.97,56600.0,19.6186,19.6186,19.5794,19.5794,56600.0
2014-07-31 14:55:00,24.98,25.0,24.93,24.93,102300.0,19.5872,19.6029,19.548,19.548,102300.0
2014-07-31 15:00:00,24.93,24.97,24.92,24.96,82000.0,19.548,19.5794,19.5402,19.5715,82000.0
2014-07-31 15:05:00,24.97,24.99,24.94,24.95,98300.0,19.5794,19.595,19.5558,19.5637,98300.0
2014-07-31 15:10:00,24.95,24.96,24.93,24.94,99100.0,19.5637,19.5715,19.548,19.5558,99100.0
2014-07-31 15:15:00,24.94,24.96,24.94,24.96,46600.0,19.5558,19.5715,19.5558,19.5715,46600.0
2014-07-31 15:20:00,24.96,24.99,24.95,24.98,66300.0,19.5715,19.595,19.5637,19.5872,66300.0
2014-07-31 15:25:00,24.99,24.99,24.95,24.96,95000.0,19.595,19.595,19.5637,19.5715,95000.0
2014-07-31 15:30:00,24.96,24.99,24.96,24.96,120200.0,19.5715,19.595,19.5715,19.5715,120200.0
2014-07-31 15:35:00,24.96,24.97,24.92,24.95,158900.0,19.5715,19.5794,19.5402,19.5637,158900.0
2014-07-31 15:40:00,24.94,24.97,24.93,24.93,178100.0,19.5558,19.5794,19.548,19.548,178100.0
2014-07-31 15:45:00,24.94,24.96,24.91,24.94,336000.0,19.5558,19.5715,19.5323,19.5558,336000.0
2014-07-31 15:50:00,24.95,24.96,24.93,24.95,338500.0,19.5637,19.5715,19.548,19.5637,338500.0
2014-07-31 15:55:00,24.95,24.96,24.91,24.92,510000.0,19.5637,19.5715,19.5323,19.5402,510000.0
2014-08-01 09:30:00,25.14,25.17,25.04,25.09,126100.0,19.7127,19.7362,19.6342,19.6735,126100.0
2014-08-01 09:35:00,25.1,25.27,25.08,25.27,75200.0,19.6813,19.8146,19.6656,19.8146,75200.0
2014-08-01 09:40:00,25.27,25.36,25.23,25.23,82600.0,19.8146,19.8852,19.7832,19.7832,82600.0
2014-08-01 09:45:00,25.23,25.24,25.14,25.2,72000.0,19.7832,19.7911,19.7127,19.7597,72000.0
2014-08-01 09:50:00,25.19,25.25,25.18,25.18,37000.0,19.7519,19.7989,19.744,19.744,37000.0
2014-08-01 09:55:00,25.18,25.18,25.14,25.16,51900.0,19.744,19.744,19.7127,19.7283,51900.0
2014-08-01 10:00:00,25.14,25.15,25.1,25.12,59800.0,19.7127,19.7205,19.6813,19.697,59800.0
2014-08-01 10:05:00,25.13,25.21,25.13,25.18,68100.0,19.7048,19.7675,19.7048,19.744,68100.0
2014-08-01 10:10:00,25.18,25.23,25.15,25.16,74200.0,19.744,19.7832,19.7205,19.7283,74200.0
2014-08-01 10:15:00,25.15,25.15,25.06,25.08,62700.0,19.7205,19.7205,19.6499,19.6656,62700.0
2014-08-01 10:20:00,25.08,25.11,25.01,25.01,60000.0,19.6656,19.6891,19.6107,19.6107,60000.0
2014-08-01 10:25:00,25.01,25.02,24.98,25.0,65900.0,19.6107,19.6186,19.5872,19.6029,65900.0
2014-08-01 10:30:00,25.01,25.03,24.98,25.03,39500.0,19.6107,19.6264,19.5872,19.6264,39500.0
2014-08-01 10:35:00,25.03,25.03,24.98,24.98,58100.0,19.6264,19.6264,19.5872,19.5872,58100.0
2014-08-01 10:40:00,24.98,25.0,24.96,24.97,59500.0,19.5872,19.6029,19.5715,19.5794,59500.0
2014-08-01 10:45:00,24.97,25.0,24.96,24.99,42500.0,19.5794,19.6029,19.5715,19.595,42500.0
2014-08-01 10:50:00,24.98,24.99,24.94,24.98,84400.0,19.5872,19.595,19.5558,19.5872,84400.0
2014-08-01 10:55:00,24.97,25.02,24.97,25.0,218100.0,19.5794,19.6186,19.5794,19.6029,218100.0
2014-08-01 11:00:00,25.0,25.04,25.0,25.04,71100.0,19.6029,19.6342,19.6029,19.6342,71100.0
2014-08-01 11:05:00,25.04,25.07,25.03,25.05,107000.0,19.6342,19.6578,19.6264,19.6421,107000.0
2014-08-01 11:10:00,25.05,25.09,25.05,25.07,59400.0,19.6421,19.6735,19.6421,19.6578,59400.0
2014-08-01 11:15:00,25.06,25.07,25.03,25.05,238100.0,19.6499,19.6578,19.6264,19.6421,238100.0
2014-08-01 11:20:00,25.04,25.05,24.98,24.98,40400.0,19.6342,19.6421,19.5872,19.5872,40400.0
2014-08-01 11:25:00,24.98,25.01,24.96,24.98,35000.0,19.5872,19.6107,19.5715,19.5872,35000.0
2014-08-01 11:30:00,24.97,24.97,24.91,24.92,45600.0,19.5794,19.5794,19.5323,19.5402,45600.0
2014-08-01 11:35:00,24.92,24.95,24.84,24.84,65700.0,19.5402,19.5637,19.4774,19.4774,65700.0
2014-08-01 11:40:00,24.83,24.86,24.8,24.86,84900.0,19.4696,19.4931,19.4461,19.4931,84900.0
2014-08-01 11:45:00,24.86,24.86,24.78,24.79,34700.0,19.4931,19.4931,19.4304,19.4382,34700.0
2014-08-01 11:50:00,24.8,24.83,24.79,24.81,40700.0,19.4461,19.4696,19.4382,19.4539,40700.0
2014-08-01 11:55:00,24.82,24.85,24.8,24.81,47100.0,19.4617,19.4853,19.4461,19.4539,47100.0
2014-08-01 12:00:00,24.81,24.82,24.79,24.8,28800.0,19.4539,19.4617,19.4382,19.4461,28800.0
2014-08-01 12:05:00,24.81,24.82,24.77,24.79,38100.0,19.4539,19.4617,19.4225,19.4382,38100.0
2014-08-01 12:10:00,24.79,24.85,24.78,24.84,49000.0,19.4382,19.4853,19.4304,19.4774,49000.0
2014-08-01 12:15:00,24.85,24.95,24.85,24.94,96600.0,19.4853,19.5637,19.4853,19.5558,96600.0
2014-08-01 12:20:00,24.94,24.96,24.93,24.94,43100.0,19.5558,19.5715,19.548,19.5558,43100.0
2014-08-01 12:25:00,24.94,24.94,24.9,24.92,89400.0,19.5558,19.5558,19.5245,19.5402,89400.0
2014-08-01 12:30:00,24.93,24.96,24.92,24.95,46400.0,19.548,19.5715,19.5402,19.5637,46400.0
2014-08-01 12:35:00,24.94,24.96,24.93,24.94,40500.0,19.5558,19.5715,19.548,19.5558,40500.0
2014-08-01 12:40:00,24.94,24.96,24.93,24.94,17200.0,19.5558,19.5715,19.548,19.5558,17200.0
2014-08-01 12:45:00,24.94,24.94,24.9,24.9,24800.0,19.5558,19.5558,19.5245,19.5245,24800.0
2014-08-01 12:50:00,24.89,24.93,24.87,24.91,39500.0,19.5166,19.548,19.5009,19.5323,39500.0
2014-08-01 12:55:00,24.9,24.94,24.89,24.91,32500.0,19.5245,19.5558,19.5166,19.5323,32500.0
2014-08-01 13:00:00,24.91,24.94,24.91,24.91,39600.0,19.5323,19.5558,19.5323,19.5323,39600.0
2014-08-01 13:05:00,24.91,24.96,24.9,24.95,28000.0,19.5323,19.5715,19.5245,19.5637,28000.0
2014-08-01 13:10:00,24.95,24.98,24.94,24.98,19300.0,19.5637,19.5872,19.5558,19.5872,19300.0
2014-08-01 13:15:00,24.99,25.05,24.98,25.04,49400.0,19.595,19.6421,19.5872,19.6342,49400.0
2014-08-01 13:20:00,25.05,25.07,25.01,25.02,31500.0,19.6421,19.6578,19.6107,19.6186,31500.0
2014-08-01 13:25:00,25.02,25.07,25.02,25.07,34800.0,19.6186,19.6578,19.6186,19.6578,34800.0
2014-08-01 13:30:00,25.08,25.08,25.03,25.03,29900.0,19.6656,19.6656,19.6264,19.6264,29900.0
2014-08-01 13:35:00,25.04,25.09,25.04,25.08,20100.0,19.6342,19.6735,19.6342,19.6656,20100.0
2014-08-01 13:40:00,25.08,25.08,25.06,25.07,16400.0,19.6656,19.6656,19.6499,19.6578,16400.0
2014-08-01 13:45:00,25.07,25.12,25.07,25.12,59000.0,19.6578,19.697,19.6578,19.697,59000.0
2014-08-01 13:50:00,25.12,25.13,25.11,25.13,28500.0,19.697,19.7048,19.6891,19.7048,28500.0
2014-08-01 13:55:00,25.12,25.16,25.12,25.14,30500.0,19.697,19.7283,19.697,19.7127,30500.0
2014-08-01 14:00:00,25.14,25.18,25.14,25.14,26400.0,19.7127,19.744,19.7127,19.7127,26400.0
2014-08-01 14:05:00,25.15,25.19,25.15,25.18,21200.0,19.7205,19.7519,19.7205,19.744,21200.0
2014-08-01 14:10:00,25.17,25.18,25.16,25.18,16200.0,19.7362,19.744,19.7283,19.744,16200.0
2014-08-01 14:15:00,25.18,25.19,25.17,25.18,28400.0,19.744,19.7519,19.7362,19.744,28400.0
2014-08-01 14:20:00,25.18,25.21,25.16,25.2,36300.0,19.744,19.7675,19.7283,19.7597,36300.0
2014-08-01 14:25:00,25.2,25.21,25.17,25.19,46100.0,19.7597,19.7675,19.7362,19.7519,46100.0
2014-08-01 14:30:00,25.19,25.22,25.19,25.2,54300.0,19.7519,19.7754,19.7519,19.7597,54300.0
2014-08-01 14:35:00,25.2,25.23,25.19,25.23,23600.0,19.7597,19.7832,19.7519,19.7832,23600.0
2014-08-01 14:40:00,25.23,25.26,25.21,25.26,71200.0,19.7832,19.8067,19.7675,19.8067,71200.0
2014-08-01 14:45:00,25.26,25.29,25.25,25.25,95500.0,19.8067,19.8303,19.7989,19.7989,95500.0
2014-08-01 14:50:00,25.25,25.26,25.23,25.23,40800.0,19.7989,19.8067,19.7832,19.7832,40800.0
2014-08-01 14:55:00,25.22,25.27,25.22,25.27,20600.0,19.7754,19.8146,19.7754,19.8146,20600.0
2014-08-01 15:00:00,25.26,25.31,25.24,25.31,63800.0,19.8067,19.846,19.7911,19.846,63800.0
2014-08-01 15:05:00,25.31,25.33,25.3,25.31,61900.0,19.846,19.8616,19.8381,19.846,61900.0
2014-08-01 15:10:00,25.31,25.31,25.29,25.3,17400.0,19.846,19.846,19.8303,19.8381,17400.0
2014-08-01 15:15:00,25.29,25.33,25.29,25.31,92000.0,19.8303,19.8616,19.8303,19.846,92000.0
2014-08-01 15:20:00,25.3,25.32,25.28,25.28,72200.0,19.8381,19.8538,19.8224,19.8224,72200.0
2014-08-01 15:25:00,25.29,25.29,25.19,25.19,74800.0,19.8303,19.8303,19.7519,19.7519,74800.0
2014-08-01 15:30:00,25.18,25.19,25.16,25.18,61000.0,19.744,19.7519,19.7283,19.744,61000.0
2014-08-01 15:35:00,25.18,25.18,25.15,25.16,36600.0,19.744,19.744,19.7205,19.7283,36600.0
2014-08-01 15:40:00,25.16,25.18,25.15,25.18,95500.0,19.7283,19.744,19.7205,19.744,95500.0
2014-08-01 15:45:00,25.18,25.2,25.14,25.15,136500.0,19.744,19.7597,19.7127,19.7205,136500.0
2014-08-01 15:50:00,25.16,25.17,25.12,25.16,264900.0,19.7283,19.7362,19.697,19.7283,264900.0
2014-08-01 15:55:00,25.17,25.21,25.16,25.21,638600.0,19.7362,19.7675,19.7283,19.7675,638600.0
2014-08-04 09:30:00,25.17,25.31,25.17,25.28,128700.0,19.7362,19.846,19.7362,19.8224,128700.0
2014-08-04 09:35:00,25.27,25.45,25.26,25.42,107100.0,19.8146,19.9557,19.8067,19.9322,107100.0
2014-08-04 09:40:00,25.42,25.44,25.39,25.43,71500.0,19.9322,19.9479,19.9087,19.94,71500.0
2014-08-04 09:45:00,25.43,25.47,25.4,25.43,208700.0,19.94,19.9714,19.9165,19.94,208700.0
2014-08-04 09:50:00,25.44,25.52,25.41,25.47,124700.0,19.9479,20.0106,19.9244,19.9714,124700.0
2014-08-04 09:55:00,25.48,25.53,25.41,25.53,205300.0,19.9793,20.0185,19.9244,20.0185,205300.0
2014-08-04 10:00:00,25.53,25.53,25.46,25.47,92600.0,20.0185,20.0185,19.9636,19.9714,92600.0
2014-08-04 10:05:00,25.48,25.48,25.41,25.43,164300.0,19.9793,19.9793,19.9244,19.94,164300.0
2014-08-04 10:10:00,25.42,25.45,25.4,25.43,79900.0,19.9322,19.9557,19.9165,19.94,79900.0
2014-08-04 10:15:00,25.43,25.44,25.41,25.42,109800.0,19.94,19.9479,19.9244,19.9322,109800.0
2014-08-04 10:20:00,25.42,25.45,25.41,25.44,67600.0,19.9322,19.9557,19.9244,19.9479,67600.0
2014-08-04 10:25:00,25.43,25.44,25.42,25.43,102500.0,19.94,19.9479,19.9322,19.94,102500.0
2014-08-04 10:30:00,25.43,25.43,25.4,25.41,72000.0,19.94,19.94,19.9165,19.9244,72000.0
2014-08-04 10:35:00,25.41,25.44,25.38,25.38,112200.0,19.9244,19.9479,19.9008,19.9008,112200.0
2014-08-04 10:40:00,25.38,25.41,25.38,25.4,95700.0,19.9008,19.9244,19.9008,19.9165,95700.0
2014-08-04 10:45:00,25.4,25.41,25.38,25.38,38300.0,19.9165,19.9244,19.9008,19.9008,38300.0
2014-08-04 10:50:00,25.38,25.45,25.38,25.45,43100.0,19.9008,19.9557,19.9008,19.9557,43100.0
2014-08-04 10:55:00,25.44,25.45,25.4,25.41,41800.0,19.9479,19.9557,19.9165,19.9244,41800.0
2014-08-04 11:00:00,25.4,25.41,25.31,25.34,113100.0,19.9165,19.9244,19.846,19.8695,113100.0
2014-08-04 11:05:00,25.35,25.38,25.34,25.38,75500.0,19.8773,19.9008,19.8695,19.9008,75500.0
2014-08-04 11:10:00,25.38,25.4,25.35,25.36,116200.0,19.9008,19.9165,19.8773,19.8852,116200.0
2014-08-04 11:15:00,25.36,25.39,25.34,25.39,89200.0,19.8852,19.9087,19.8695,19.9087,89200.0
2014-08-04 11:20:00,25.38,25.39,25.36,25.39,47300.0,19.9008,19.9087,19.8852,19.9087,47300.0
2014-08-04 11:25:00,25.39,25.42,25.38,25.42,72000.0,19.9087,19.9322,19.9008,19.9322,72000.0
2014-08-04 11:30:00,25.41,25.42,25.35,25.36,84700.0,19.9244,19.9322,19.8773,19.8852,84700.0
2014-08-04 11:35:00,25.37,25.42,25.36,25.4,81800.0,19.893,19.9322,19.8852,19.9165,81800.0
2014-08-04 11:40:00,25.4,25.45,25.4,25.41,117500.0,19.9165,19.9557,19.9165,19.9244,117500.0
2014-08-04 11:45:00,25.41,25.43,25.41,25.42,33700.0,19.9244,19.94,19.9244,19.9322,33700.0
2014-08-04 11:50:00,25.43,25.43,25.35,25.35,91300.0,19.94,19.94,19.8773,19.8773,91300.0
2014-08-04 11:55:00,25.35,25.39,25.35,25.39,66900.0,19.8773,19.9087,19.8773,19.9087,66900.0
2014-08-04 12:00:00,25.38,25.43,25.38,25.42,52200.0,19.9008,19.94,19.9008,19.9322,52200.0
2014-08-04 12:05:00,25.42,25.45,25.37,25.37,71400.0,19.9322,19.9557,19.893,19.893,71400.0
2014-08-04 12:10:00,25.37,25.38,25.33,25.35,34100.0,19.893,19.9008,19.8616,19.8773,34100.0
2014-08-04 12:15:00,25.35,25.35,25.31,25.32,49300.0,19.8773,19.8773,19.846,19.8538,49300.0
2014-08-04 12:20:00,25.32,25.37,25.3,25.37,46200.0,19.8538,19.893,19.8381,19.893,46200.0
2014-08-04 12:25:00,25.37,25.39,25.36,25.39,51600.0,19.893,19.9087,19.8852,19.9087,51600.0
2014-08-04 12:30:00,25.39,25.43,25.39,25.42,58600.0,19.9087,19.94,19.9087,19.9322,58600.0
2014-08-04 12:35:00,25.41,25.42,25.38,25.38,46600.0,19.9244,19.9322,19.9008,19.9008,46600.0
2014-08-04 12:40:00,25.37,25.38,25.34,25.38,45900.0,19.893,19.9008,19.8695,19.9008,45900.0
2014-08-04 12:45:00,25.38,25.39,25.37,25.39,80000.0,19.9008,19.9087,19.893,19.9087,80000.0
2014-08-04 12:50:00,25.39,25.4,25.38,25.39,68500.0,19.9087,19.9165,19.9008,19.9087,68500.0
2014-08-04 12:55:00,25.38,25.42,25.38,25.4,38600.0,19.9008,19.9322,19.9008,19.9165,38600.0
2014-08-04 13:00:00,25.4,25.43,25.4,25.42,25000.0,19.9165,19.94,19.9165,19.9322,25000.0
2014-08-04 13:05:00,25.42,25.44,25.42,25.43,41200.0,19.9322,19.9479,19.9322,19.94,41200.0
2014-08-04 13:10:00,25.43,25.43,25.4,25.41,52400.0,19.94,19.94,19.9165,19.9244,52400.0
2014-08-04 13:15:00,25.4,25.42,25.38,25.4,51300.0,19.9165,19.9322,19.9008,19.9165,51300.0
2014-08-04 13:20:00,25.4,25.46,25.4,25.44,49500.0,19.9165,19.9636,19.9165,19.9479,49500.0
2014-08-04 13:25:00,25.44,25.45,25.4,25.4,64800.0,19.9479,19.9557,19.9165,19.9165,64800.0
2014-08-04 13:30:00,25.4,25.44,25.4,25.44,46200.0,19.9165,19.9479,19.9165,19.9479,46200.0
2014-08-04 13:35:00,25.44,25.44,25.42,25.43,34600.0,19.9479,19.9479,19.9322,19.94,34600.0
2014-08-04 13:40:00,25.44,25.45,25.43,25.44,42300.0,19.9479,19.9557,19.94,19.9479,42300.0
2014-08-04 13:45:00,25.43,25.46,25.43,25.46,64300.0,19.94,19.9636,19.94,19.9636,64300.0
2014-08-04 13:50:00,25.46,25.54,25.46,25.54,90800.0,19.9636,20.0263,19.9636,20.0263,90800.0
2014-08-04 13:55:00,25.54,25.59,25.54,25.59,52700.0,20.0263,20.0655,20.0263,20.0655,52700.0
2014-08-04 14:00:00,25.58,25.61,25.58,25.61,61700.0,20.0577,20.0812,20.0577,20.0812,61700.0
2014-08-04 14:05:00,25.61,25.66,25.6,25.65,73500.0,20.0812,20.1204,20.0733,20.1126,73500.0
2014-08-04 14:10:00,25.66,25.73,25.66,25.73,70300.0,20.1204,20.1753,20.1204,20.1753,70300.0
2014-08-04 14:15:00,25.73,25.73,25.72,25.72,70000.0,20.1753,20.1753,20.1674,20.1674,70000.0
2014-08-04 14:20:00,25.73,25.73,25.65,25.68,110800.0,20.1753,20.1753,20.1126,20.1361,110800.0
2014-08-04 14:25:00,25.69,25.7,25.67,25.7,48600.0,20.1439,20.1518,20.1282,20.1518,48600.0
2014-08-04 14:30:00,25.7,25.71,25.67,25.68,87000.0,20.1518,20.1596,20.1282,20.1361,87000.0
2014-08-04 14:35:00,25.67,25.71,25.67,25.69,49600.0,20.1282,20.1596,20.1282,20.1439,49600.0
2014-08-04 14:40:00,25.69,25.73,25.69,25.71,89400.0,20.1439,20.1753,20.1439,20.1596,89400.0
2014-08-04 14:45:00,25.7,25.73,25.69,25.73,56200.0,20.1518,20.1753,20.1439,20.1753,56200.0
2014-08-04 14:50:00,25.73,25.74,25.72,25.73,49500.0,20.1753,20.1831,20.1674,20.1753,49500.0
2014-08-04 14:55:00,25.72,25.73,25.65,25.65,104100.0,20.1674,20.1753,20.1126,20.1126,104100.0
2014-08-04 15:00:00,25.64,25.65,25.61,25.63,127200.0,20.1047,20.1126,20.0812,20.0969,127200.0
2014-08-04 15:05:00,25.63,25.63,25.56,25.56,99500.0,20.0969,20.0969,20.042,20.042,99500.0
2014-08-04 15:10:00,25.57,25.57,25.5,25.5,103200.0,20.0498,20.0498,19.9949,19.9949,103200.0
2014-08-04 15:15:00,25.51,25.55,25.51,25.53,155800.0,20.0028,20.0341,20.0028,20.0185,155800.0
2014-08-04 15:20:00,25.53,25.57,25.53,25.54,69500.0,20.0185,20.0498,20.0185,20.0263,69500.0
2014-08-04 15:25:00,25.54,25.54,25.49,25.5,158900.0,20.0263,20.0263,19.9871,19.9949,158900.0
2014-08-04 15:30:00,25.5,25.56,25.49,25.55,135600.0,19.9949,20.042,19.9871,20.0341,135600.0
2014-08-04 15:35:00,25.55,25.6,25.55,25.58,99900.0,20.0341,20.0733,20.0341,20.0577,99900.0
2014-08-04 15:40:00,25.59,25.63,25.58,25.63,155200.0,20.0655,20.0969,20.0577,20.0969,155200.0
2014-08-04 15:45:00,25.63,25.64,25.62,25.63,191100.0,20.0969,20.1047,20.089,20.0969,191100.0
2014-08-04 15:50:00,25.64,25.64,25.63,25.64,150100.0,20.1047,20.1047,20.0969,20.1047,150100.0
2014-08-04 15:55:00,25.64,25.66,25.62,25.62,536300.0,20.1047,20.1204,20.089,20.089,536300.0
2014-08-05 09:30:00,25.38,25.49,25.35,25.44,126300.0,19.9008,19.9871,19.8773,19.9479,126300.0
2014-08-05 09:35:00,25.44,25.62,25.43,25.46,227800.0,19.9479,20.089,19.94,19.9636,227800.0
2014-08-05 09:40:00,25.45,25.5,25.42,25.5,44700.0,19.9557,19.9949,19.9322,19.9949,44700.0
2014-08-05 09:45:00,25.5,25.51,25.42,25.47,47000.0,19.9949,20.0028,19.9322,19.9714,47000.0
2014-08-05 09:50:00,25.46,25.46,25.4,25.45,68900.0,19.9636,19.9636,19.9165,19.9557,68900.0
2014-08-05 09:55:00,25.45,25.45,25.39,25.4,58600.0,19.9557,19.9557,19.9087,19.9165,58600.0
2014-08-05 10:00:00,25.39,25.39,25.34,25.34,70900.0,19.9087,19.9087,19.8695,19.8695,70900.0
2014-08-05 10:05:00,25.34,25.37,25.32,25.33,75200.0,19.8695,19.893,19.8538,19.8616,75200.0
2014-08-05 10:10:00,25.33,25.37,25.32,25.33,73700.0,19.8616,19.893,19.8538,19.8616,73700.0
2014-08-05 10:15:00,25.32,25.34,25.27,25.31,56000.0,19.8538,19.8695,19.8146,19.846,56000.0
2014-08-05 10:20:00,25.32,25.36,25.3,25.36,45900.0,19.8538,19.8852,19.8381,19.8852,45900.0
2014-08-05 10:25:00,25.36,25.42,25.34,25.4,92000.0,19.8852,19.9322,19.8695,19.9165,92000.0
2014-08-05 10:30:00,25.4,25.47,25.39,25.47,173900.0,19.9165,19.9714,19.9087,19.9714,173900.0
2014-08-05 10:35:00,25.46,25.55,25.46,25.53,47900.0,19.9636,20.0341,19.9636,20.0185,47900.0
2014-08-05 10:40:00,25.53,25.55,25.51,25.54,22900.0,20.0185,20.0341,20.0028,20.0263,22900.0
2014-08-05 10:45:00,25.53,25.57,25.52,25.57,53000.0,20.0185,20.0498,20.0106,20.0498,53000.0
2014-08-05 10:50:00,25.57,25.58,25.53,25.56,44500.0,20.0498,20.0577,20.0185,20.042,44500.0
2014-08-05 10:55:00,25.57,25.58,25.53,25.58,38100.0,20.0498,20.0577,20.0185,20.0577,38100.0
2014-08-05 11:00:00,25.57,25.57,25.54,25.56,23700.0,20.0498,20.0498,20.0263,20.042,23700.0
2014-08-05 11:05:00,25.56,25.57,25.54,25.57,26900.0,20.042,20.0498,20.0263,20.0498,26900.0
2014-08-05 11:10:00,25.58,25.58,25.55,25.58,47600.0,20.0577,20.0577,20.0341,20.0577,47600.0
2014-08-05 11:15:00,25.58,25.6,25.56,25.57,44200.0,20.0577,20.0733,20.042,20.0498,44200.0
2014-08-05 11:20:00,25.57,25.62,25.57,25.59,38500.0,20.0498,20.089,20.0498,20.0655,38500.0
2014-08-05 11:25:00,25.58,25.6,25.52,25.52,26400.0,20.0577,20.0733,20.0106,20.0106,26400.0
2014-08-05 11:30:00,25.51,25.52,25.48,25.49,44400.0,20.0028,20.0106,19.9793,19.9871,44400.0
2014-08-05 11:35:00,25.49,25.49,25.42,25.44,45600.0,19.9871,19.9871,19.9322,19.9479,45600.0
2014-08-05 11:40:00,25.45,25.47,25.41,25.41,29300.0,19.9557,19.9714,19.9244,19.9244,29300.0
2014-08-05 11:45:00,25.41,25.44,25.39,25.41,27600.0,19.9244,19.9479,19.9087,19.9244,27600.0
2014-08-05 11:50:00,25.41,25.43,25.39,25.43,13800.0,19.9244,19.94,19.9087,19.94,13800.0
2014-08-05 11:55:00,25.43,25.44,25.38,25.39,29800.0,19.94,19.9479,19.9008,19.9087,29800.0
2014-08-05 12:00:00,25.39,25.4,25.37,25.37,23900.0,19.9087,19.9165,19.893,19.893,23900.0
2014-08-05 12:05:00,25.37,25.46,25.37,25.45,31100.0,19.893,19.9636,19.893,19.9557,31100.0
2014-08-05 12:10:00,25.45,25.49,25.44,25.48,36600.0,19.9557,19.9871,19.9479,19.9793,36600.0
2014-08-05 12:15:00,25.47,25.5,25.46,25.49,19300.0,19.9714,19.9949,19.9636,19.9871,19300.0
2014-08-05 12:20:00,25.49,25.52,25.48,25.48,37000.0,19.9871,20.0106,19.9793,19.9793,37000.0
2014-08-05 12:25:00,25.48,25.48,25.42,25.43,37800.0,19.9793,19.9793,19.9322,19.94,37800.0
2014-08-05 12:30:00,25.43,25.44,25.41,25.41,30900.0,19.94,19.9479,19.9244,19.9244,30900.0
2014-08-05 12:35:00,25.4,25.41,25.38,25.39,36700.0,19.9165,19.9244,19.9008,19.9087,36700.0
2014-08-05 12:40:00,25.39,25.42,25.38,25.39,15500.0,19.9087,19.9322,19.9008,19.9087,15500.0
2014-08-05 12:45:00,25.39,25.41,25.38,25.4,35500.0,19.9087,19.9244,19.9008,19.9165,35500.0
2014-08-05 12:50:00,25.39,25.46,25.39,25.46,22800.0,19.9087,19.9636,19.9087,19.9636,22800.0
2014-08-05 12:55:00,25.46,25.48,25.44,25.47,14500.0,19.9636,19.9793,19.9479,19.9714,14500.0
2014-08-05 13:00:00,25.48,25.54,25.48,25.5,28500.0,19.9793,20.0263,19.9793,19.9949,28500.0
2014-08-05 13:05:00,25.49,25.55,25.49,25.49,37000.0,19.9871,20.0341,19.9871,19.9871,37000.0
2014-08-05 13:10:00,25.48,25.48,25.45,25.47,29300.0,19.9793,19.9793,19.9557,19.9714,29300.0
2014-08-05 13:15:00,25.47,25.55,25.47,25.55,24300.0,19.9714,20.0341,19.9714,20.0341,24300.0
2014-08-05 13:20:00,25.55,25.55,25.53,25.54,25900.0,20.0341,20.0341,20.0185,20.0263,25900.0
2014-08-05 13:25:00,25.54,25.55,25.52,25.52,8800.0,20.0263,20.0341,20.0106,20.0106,8800.0
2014-08-05 13:30:00,25.53,25.54,25.51,25.53,13100.0,20.0185,20.0263,20.0028,20.0185,13100.0
2014-08-05 13:35:00,25.54,25.54,25.4,25.4,49100.0,20.0263,20.0263,19.9165,19.9165,49100.0
2014-08-05 13:40:00,25.4,25.47,25.37,25.41,103600.0,19.9165,19.9714,19.893,19.9244,103600.0
2014-08-05 13:45:00,25.41,25.45,25.4,25.42,46500.0,19.9244,19.9557,19.9165,19.9322,46500.0
2014-08-05 13:50:00,25.42,25.51,25.42,25.51,100500.0,19.9322,20.0028,19.9322,20.0028,100500.0
2014-08-05 13:55:00,25.52,25.57,25.52,25.53,78000.0,20.0106,20.0498,20.0106,20.0185,78000.0
2014-08-05 14:00:00,25.53,25.6,25.53,25.59,52500.0,20.0185,20.0733,20.0185,20.0655,52500.0
2014-08-05 14:05:00,25.59,25.67,25.59,25.64,97700.0,20.0655,20.1282,20.0655,20.1047,97700.0
2014-08-05 14:10:00,25.63,25.64,25.59,25.63,43500.0,20.0969,20.1047,20.0655,20.0969,43500.0
2014-08-05 14:15:00,25.64,25.7,25.59,25.68,113900.0,20.1047,20.1518,20.0655,20.1361,113900.0
2014-08-05 14:20:00,25.68,25.8,25.68,25.78,203700.0,20.1361,20.2302,20.1361,20.2145,203700.0
2014-08-05 14:25:00,25.78,25.82,25.74,25.79,81500.0,20.2145,20.2459,20.1831,20.2223,81500.0
2014-08-05 14:30:00,25.79,25.82,25.78,25.79,122800.0,20.2223,20.2459,20.2145,20.2223,122800.0
2014-08-05 14:35:00,25.79,25.83,25.74,25.79,64300.0,20.2223,20.2537,20.1831,20.2223,64300.0
2014-08-05 14:40:00,25.79,25.86,25.79,25.85,60000.0,20.2223,20.2772,20.2223,20.2694,60000.0
2014-08-05 14:45:00,25.85,25.93,25.85,25.92,125500.0,20.2694,20.3321,20.2694,20.3243,125500.0
2014-08-05 14:50:00,25.92,25.93,25.86,25.88,58000.0,20.3243,20.3321,20.2772,20.2929,58000.0
2014-08-05 14:55:00,25.88,25.89,25.79,25.79,70200.0,20.2929,20.3007,20.2223,20.2223,70200.0
2014-08-05 15:00:00,25.79,25.84,25.76,25.76,46100.0,20.2223,20.2615,20.1988,20.1988,46100.0
2014-08-05 15:05:00,25.76,25.79,25.75,25.77,62300.0,20.1988,20.2223,20.191,20.2066,62300.0
2014-08-05 15:10:00,25.77,25.79,25.75,25.77,52400.0,20.2066,20.2223,20.191,20.2066,52400.0
2014-08-05 15:15:00,25.78,25.85,25.77,25.85,68400.0,20.2145,20.2694,20.2066,20.2694,68400.0
2014-08-05 15:20:00,25.85,25.86,25.77,25.8,64500.0,20.2694,20.2772,20.2066,20.2302,64500.0
2014-08-05 15:25:00,25.8,25.82,25.75,25.75,55900.0,20.2302,20.2459,20.191,20.191,55900.0
2014-08-05 15:30:00,25.76,25.77,25.73,25.76,83700.0,20.1988,20.2066,20.1753,20.1988,83700.0
2014-08-05 15:35:00,25.76,25.76,25.72,25.72,81800.0,20.1988,20.1988,20.1674,20.1674,81800.0
2014-08-05 15:40:00,25.73,25.77,25.73,25.75,113300.0,20.1753,20.2066,20.1753,20.191,113300.0
2014-08-05 15:45:00,25.75,25.77,25.71,25.72,144100.0,20.191,20.2066,20.1596,20.1674,144100.0
2014-08-05 15:50:00,25.72,25.79,25.71,25.79,211600.0,20.1674,20.2223,20.1596,20.2223,211600.0
2014-08-05 15:55:00,25.78,25.8,25.76,25.77,310500.0,20.2145,20.2302,20.1988,20.2066,310500.0
2014-08-06 09:30:00,26.22,26.54,26.2,26.42,556200.0,20.5595,20.8104,20.5438,20.7163,556200.0
2014-08-06 09:35:00,26.42,26.53,26.37,26.41,360800.0,20.7163,20.8026,20.6771,20.7085,360800.0
2014-08-06 09:40:00,26.4,26.45,26.34,26.36,139300.0,20.7006,20.7398,20.6536,20.6693,139300.0
2014-08-06 09:45:00,26.35,26.38,26.29,26.36,288400.0,20.6614,20.685,20.6144,20.6693,288400.0
2014-08-06 09:50:00,26.37,26.38,26.33,26.33,102900.0,20.6771,20.685,20.6458,20.6458,102900.0
2014-08-06 09:55:00,26.33,26.33,26.25,26.28,145200.0,20.6458,20.6458,20.583,20.6065,145200.0
2014-08-06 10:00:00,26.29,26.3,26.23,26.24,141700.0,20.6144,20.6222,20.5673,20.5752,141700.0
2014-08-06 10:05:00,26.25,26.25,26.15,26.17,275500.0,20.583,20.583,20.5046,20.5203,275500.0
2014-08-06 10:10:00,26.18,26.2,26.09,26.1,283400.0,20.5281,20.5438,20.4576,20.4654,283400.0
2014-08-06 10:15:00,26.09,26.1,25.98,25.98,156300.0,20.4576,20.4654,20.3713,20.3713,156300.0
2014-08-06 10:20:00,25.99,26.01,25.98,25.99,76100.0,20.3792,20.3948,20.3713,20.3792,76100.0
2014-08-06 10:25:00,26.0,26.16,26.0,26.15,377500.0,20.387,20.5125,20.387,20.5046,377500.0
2014-08-06 10:30:00,26.16,26.17,26.07,26.12,94100.0,20.5125,20.5203,20.4419,20.4811,94100.0
2014-08-06 10:35:00,26.12,26.13,26.07,26.11,61000.0,20.4811,20.4889,20.4419,20.4732,61000.0
2014-08-06 10:40:00,26.11,26.17,26.1,26.13,158600.0,20.4732,20.5203,20.4654,20.4889,158600.0
2014-08-06 10:45:00,26.13,26.15,26.13,26.15,14000.0,20.4889,20.5046,20.4889,20.5046,14000.0
2014-08-06 10:50:00,26.15,26.2,26.14,26.2,49600.0,20.5046,20.5438,20.4968,20.5438,49600.0
2014-08-06 10:55:00,26.2,26.24,26.19,26.21,64700.0,20.5438,20.5752,20.536,20.5517,64700.0
2014-08-06 11:00:00,26.22,26.24,26.19,26.24,133200.0,20.5595,20.5752,20.536,20.5752,133200.0
2014-08-06 11:05:00,26.25,26.28,26.22,26.22,78100.0,20.583,20.6065,20.5595,20.5595,78100.0
2014-08-06 11:10:00,26.23,26.27,26.21,26.21,54500.0,20.5673,20.5987,20.5517,20.5517,54500.0
2014-08-06 11:15:00,26.21,26.23,26.2,26.21,32400.0,20.5517,20.5673,20.5438,20.5517,32400.0
2014-08-06 11:20:00,26.21,26.21,26.19,26.19,34700.0,20.5517,20.5517,20.536,20.536,34700.0
2014-08-06 11:25:00,26.2,26.21,26.18,26.18,25400.0,20.5438,20.5517,20.5281,20.5281,25400.0
2014-08-06 11:30:00,26.18,26.21,26.18,26.21,43600.0,20.5281,20.5517,20.5281,20.5517,43600.0
2014-08-06 11:35:00,26.21,26.23,26.19,26.2,79500.0,20.5517,20.5673,20.536,20.5438,79500.0
2014-08-06 11:40:00,26.2,26.2,26.15,26.15,84900.0,20.5438,20.5438,20.5046,20.5046,84900.0
2014-08-06 11:45:00,26.16,26.17,26.14,26.15,35800.0,20.5125,20.5203,20.4968,20.5046,35800.0
2014-08-06 11:50:00,26.15,26.15,26.12,26.14,72100.0,20.5046,20.5046,20.4811,20.4968,72100.0
2014-08-06 11:55:00,26.14,26.16,26.14,26.16,29400.0,20.4968,20.5125,20.4968,20.5125,29400.0
2014-08-06 12:00:00,26.16,26.18,26.15,26.15,48000.0,20.5125,20.5281,20.5046,20.5046,48000.0
2014-08-06 12:05:00,26.15,26.16,26.15,26.16,9400.0,20.5046,20.5125,20.5046,20.5125,9400.0
2014-08-06 12:10:00,26.16,26.17,26.12,26.14,237700.0,20.5125,20.5203,20.4811,20.4968,237700.0
2014-08-06 12:15:00,26.14,26.19,26.14,26.16,94200.0,20.4968,20.536,20.4968,20.5125,94200.0
2014-08-06 12:20:00,26.17,26.17,26.13,26.14,50300.0,20.5203,20.5203,20.4889,20.4968,50300.0
2014-08-06 12:25:00,26.14,26.14,26.08,26.08,42200.0,20.4968,20.4968,20.4497,20.4497,42200.0
2014-08-06 12:30:00,26.09,26.13,26.07,26.07,79500.0,20.4576,20.4889,20.4419,20.4419,79500.0
2014-08-06 12:35:00,26.08,26.09,26.07,26.08,33100.0,20.4497,20.4576,20.4419,20.4497,33100.0
2014-08-06 12:40:00,26.09,26.09,26.07,26.09,32500.0,20.4576,20.4576,20.4419,20.4576,32500.0
2014-08-06 12:45:00,26.09,26.1,26.08,26.09,33400.0,20.4576,20.4654,20.4497,20.4576,33400.0
2014-08-06 12:50:00,26.09,26.09,25.98,26.0,219700.0,20.4576,20.4576,20.3713,20.387,219700.0
2014-08-06 12:55:00,25.99,26.01,25.97,25.98,67000.0,20.3792,20.3948,20.3635,20.3713,67000.0
2014-08-06 13:00:00,25.98,26.01,25.97,25.99,43600.0,20.3713,20.3948,20.3635,20.3792,43600.0
2014-08-06 13:05:00,25.99,26.01,25.99,26.0,11500.0,20.3792,20.3948,20.3792,20.387,11500.0
2014-08-06 13:10:00,26.01,26.02,25.97,25.98,41800.0,20.3948,20.4027,20.3635,20.3713,41800.0
2014-08-06 13:15:00,25.98,26.01,25.98,25.99,33200.0,20.3713,20.3948,20.3713,20.3792,33200.0
2014-08-06 13:20:00,25.99,25.99,25.97,25.98,18000.0,20.3792,20.3792,20.3635,20.3713,18000.0
2014-08-06 13:25:00,25.98,25.99,25.94,25.94,44600.0,20.3713,20.3792,20.3399,20.3399,44600.0
2014-08-06 13:30:00,25.95,25.95,25.92,25.92,25300.0,20.3478,20.3478,20.3243,20.3243,25300.0
2014-08-06 13:35:00,25.93,25.93,25.91,25.92,49600.0,20.3321,20.3321,20.3164,20.3243,49600.0
2014-08-06 13:40:00,25.93,25.96,25.92,25.95,198300.0,20.3321,20.3556,20.3243,20.3478,198300.0
2014-08-06 13:45:00,25.95,25.98,25.94,25.98,38300.0,20.3478,20.3713,20.3399,20.3713,38300.0
2014-08-06 13:50:00,25.97,26.0,25.96,25.99,58800.0,20.3635,20.387,20.3556,20.3792,58800.0
2014-08-06 13:55:00,25.98,25.99,25.94,25.94,38100.0,20.3713,20.3792,20.3399,20.3399,38100.0
2014-08-06 14:00:00,25.94,26.0,25.93,25.98,53800.0,20.3399,20.387,20.3321,20.3713,53800.0
2014-08-06 14:05:00,25.97,26.02,25.95,26.01,36000.0,20.3635,20.4027,20.3478,20.3948,36000.0
2014-08-06 14:10:00,26.01,26.04,26.01,26.04,49800.0,20.3948,20.4184,20.3948,20.4184,49800.0
2014-08-06 14:15:00,26.04,26.07,25.99,26.07,149900.0,20.4184,20.4419,20.3792,20.4419,149900.0
2014-08-06 14:20:00,26.07,26.13,26.06,26.11,75200.0,20.4419,20.4889,20.434,20.4732,75200.0
2014-08-06 14:25:00,26.11,26.16,26.11,26.16,51000.0,20.4732,20.5125,20.4732,20.5125,51000.0
2014-08-06 14:30:00,26.15,26.18,26.14,26.14,52800.0,20.5046,20.5281,20.4968,20.4968,52800.0
2014-08-06 14:35:00,26.14,26.18,26.13,26.18,21500.0,20.4968,20.5281,20.4889,20.5281,21500.0
2014-08-06 14:40:00,26.18,26.19,26.16,26.16,44600.0,20.5281,20.536,20.5125,20.5125,44600.0
2014-08-06 14:45:00,26.16,26.19,26.14,26.19,50900.0,20.5125,20.536,20.4968,20.536,50900.0
2014-08-06 14:50:00,26.19,26.23,26.18,26.22,39300.0,20.536,20.5673,20.5281,20.5595,39300.0
2014-08-06 14:55:00,26.21,26.24,26.2,26.2,39400.0,20.5517,20.5752,20.5438,20.5438,39400.0
2014-08-06 15:00:00,26.2,26.26,26.19,26.26,77100.0,20.5438,20.5909,20.536,20.5909,77100.0
2014-08-06 15:05:00,26.26,26.27,26.21,26.23,147100.0,20.5909,20.5987,20.5517,20.5673,147100.0
2014-08-06 15:10:00,26.23,26.23,26.2,26.22,46600.0,20.5673,20.5673,20.5438,20.5595,46600.0
2014-08-06 15:15:00,26.22,26.23,26.21,26.22,34000.0,20.5595,20.5673,20.5517,20.5595,34000.0
2014-08-06 15:20:00,26.22,26.22,26.15,26.15,199700.0,20.5595,20.5595,20.5046,20.5046,199700.0
2014-08-06 15:25:00,26.14,26.16,26.06,26.07,175000.0,20.4968,20.5125,20.434,20.4419,175000.0
2014-08-06 15:30:00,26.07,26.09,26.04,26.04,71700.0,20.4419,20.4576,20.4184,20.4184,71700.0
2014-08-06 15:35:00,26.04,26.07,26.02,26.07,79100.0,20.4184,20.4419,20.4027,20.4419,79100.0
2014-08-06 15:40:00,26.07,26.11,26.07,26.1,139100.0,20.4419,20.4732,20.4419,20.4654,139100.0
2014-08-06 15:45:00,26.1,26.11,26.09,26.1,118400.0,20.4654,20.4732,20.4576,20.4654,118400.0
2014-08-06 15:50:00,26.1,26.12,26.1,26.11,250200.0,20.4654,20.4811,20.4654,20.4732,250200.0
2014-08-06 15:55:00,26.12,26.12,26.07,26.08,371400.0,20.4811,20.4811,20.4419,20.4497,371400.0
2014-08-07 09:30:00,26.28,26.28,26.15,26.21,232600.0,20.6065,20.6065,20.5046,20.5517,232600.0
2014-08-07 09:35:00,26.2,26.22,26.14,26.17,126000.0,20.5438,20.5595,20.4968,20.5203,126000.0
2014-08-07 09:40:00,26.18,26.2,26.1,26.17,158600.0,20.5281,20.5438,20.4654,20.5203,158600.0
2014-08-07 09:45:00,26.16,26.17,26.06,26.06,109800.0,20.5125,20.5203,20.434,20.434,109800.0
2014-08-07 09:50:00,26.06,26.17,26.06,26.16,193500.0,20.434,20.5203,20.434,20.5125,193500.0
2014-08-07 09:55:00,26.15,26.23,26.13,26.13,58000.0,20.5046,20.5673,20.4889,20.4889,58000.0
2014-08-07 10:00:00,26.13,26.14,26.03,26.06,127700.0,20.4889,20.4968,20.4105,20.434,127700.0
2014-08-07 10:05:00,26.06,26.08,26.02,26.06,55300.0,20.434,20.4497,20.4027,20.434,55300.0
2014-08-07 10:10:00,26.06,26.11,26.06,26.08,47100.0,20.434,20.4732,20.434,20.4497,47100.0
2014-08-07 10:15:00,26.09,26.11,26.03,26.05,48000.0,20.4576,20.4732,20.4105,20.4262,48000.0
2014-08-07 10:20:00,26.04,26.09,26.04,26.08,21500.0,20.4184,20.4576,20.4184,20.4497,21500.0
2014-08-07 10:25:00,26.07,26.1,26.07,26.07,10400.0,20.4419,20.4654,20.4419,20.4419,10400.0
2014-08-07 10:30:00,26.07,26.1,26.05,26.05,27800.0,20.4419,20.4654,20.4262,20.4262,27800.0
2014-08-07 10:35:00,26.05,26.08,26.05,26.06,18100.0,20.4262,20.4497,20.4262,20.434,18100.0
2014-08-07 10:40:00,26.07,26.07,26.04,26.05,32500.0,20.4419,20.4419,20.4184,20.4262,32500.0
2014-08-07 10:45:00,26.04,26.06,26.04,26.04,43600.0,20.4184,20.434,20.4184,20.4184,43600.0
2014-08-07 10:50:00,26.05,26.1,26.04,26.06,192700.0,20.4262,20.4654,20.4184,20.434,192700.0
2014-08-07 10:55:00,26.06,26.08,26.04,26.05,37200.0,20.434,20.4497,20.4184,20.4262,37200.0
2014-08-07 11:00:00,26.05,26.06,26.02,26.05,33300.0,20.4262,20.434,20.4027,20.4262,33300.0
2014-08-07 11:05:00,26.06,26.06,26.0,26.04,54300.0,20.434,20.434,20.387,20.4184,54300.0
2014-08-07 11:10:00,26.04,26.05,26.01,26.03,36700.0,20.4184,20.4262,20.3948,20.4105,36700.0
2014-08-07 11:15:00,26.03,26.05,26.01,26.04,37600.0,20.4105,20.4262,20.3948,20.4184,37600.0
2014-08-07 11:20:00,26.04,26.06,26.0,26.04,49000.0,20.4184,20.434,20.387,20.4184,49000.0
2014-08-07 11:25:00,26.04,26.11,26.02,26.1,82000.0,20.4184,20.4732,20.4027,20.4654,82000.0
2014-08-07 11:30:00,26.1,26.14,26.09,26.12,87400.0,20.4654,20.4968,20.4576,20.4811,87400.0
2014-08-07 11:35:00,26.11,26.12,26.09,26.11,40800.0,20.4732,20.4811,20.4576,20.4732,40800.0
2014-08-07 11:40:00,26.12,26.12,26.02,26.07,76900.0,20.4811,20.4811,20.4027,20.4419,76900.0
2014-08-07 11:45:00,26.08,26.09,26.02,26.08,64600.0,20.4497,20.4576,20.4027,20.4497,64600.0
2014-08-07 11:50:00,26.09,26.16,26.06,26.11,206700.0,20.4576,20.5125,20.434,20.4732,206700.0
2014-08-07 11:55:00,26.11,26.16,26.1,26.11,91700.0,20.4732,20.5125,20.4654,20.4732,91700.0
2014-08-07 12:00:00,26.12,26.12,26.08,26.11,62300.0,20.4811,20.4811,20.4497,20.4732,62300.0
2014-08-07 12:05:00,26.11,26.13,26.1,26.11,38600.0,20.4732,20.4889,20.4654,20.4732,38600.0
2014-08-07 12:10:00,26.11,26.16,26.1,26.15,119500.0,20.4732,20.5125,20.4654,20.5046,119500.0
2014-08-07 12:15:00,26.16,26.17,26.11,26.11,56400.0,20.5125,20.5203,20.4732,20.4732,56400.0
2014-08-07 12:20:00,26.11,26.14,26.09,26.14,40800.0,20.4732,20.4968,20.4576,20.4968,40800.0
2014-08-07 12:25:00,26.13,26.17,26.13,26.14,88900.0,20.4889,20.5203,20.4889,20.4968,88900.0
2014-08-07 12:30:00,26.14,26.19,26.14,26.19,95800.0,20.4968,20.536,20.4968,20.536,95800.0
2014-08-07 12:35:00,26.2,26.21,26.12,26.15,90700.0,20.5438,20.5517,20.4811,20.5046,90700.0
2014-08-07 12:40:00,26.15,26.19,26.15,26.18,25400.0,20.5046,20.536,20.5046,20.5281,25400.0
2014-08-07 12:45:00,26.17,26.18,26.09,26.09,77700.0,20.5203,20.5281,20.4576,20.4576,77700.0
2014-08-07 12:50:00,26.08,26.11,26.06,26.11,32700.0,20.4497,20.4732,20.434,20.4732,32700.0
2014-08-07 12:55:00,26.11,26.12,26.07,26.07,34000.0,20.4732,20.4811,20.4419,20.4419,34000.0
2014-08-07 13:00:00,26.07,26.13,26.06,26.13,12500.0,20.4419,20.4889,20.434,20.4889,12500.0
2014-08-07 13:05:00,26.13,26.15,26.13,26.14,14100.0,20.4889,20.5046,20.4889,20.4968,14100.0
2014-08-07 13:10:00,26.14,26.15,26.12,26.14,10200.0,20.4968,20.5046,20.4811,20.4968,10200.0
2014-08-07 13:15:00,26.14,26.15,26.13,26.13,42700.0,20.4968,20.5046,20.4889,20.4889,42700.0
2014-08-07 13:20:00,26.13,26.14,26.13,26.13,13600.0,20.4889,20.4968,20.4889,20.4889,13600.0
2014-08-07 13:25:00,26.13,26.14,26.07,26.08,30400.0,20.4889,20.4968,20.4419,20.4497,30400.0
2014-08-07 13:30:00,26.09,26.1,26.02,26.03,52200.0,20.4576,20.4654,20.4027,20.4105,52200.0
2014-08-07 13:35:00,26.03,26.07,26.01,26.06,19500.0,20.4105,20.4419,20.3948,20.434,19500.0
2014-08-07 13:40:00,26.06,26.06,26.0,26.01,32800.0,20.434,20.434,20.387,20.3948,32800.0
2014-08-07 13:45:00,26.01,26.04,26.01,26.04,10300.0,20.3948,20.4184,20.3948,20.4184,10300.0
2014-08-07 13:50:00,26.05,26.07,26.04,26.04,24700.0,20.4262,20.4419,20.4184,20.4184,24700.0
2014-08-07 13:55:00,26.04,26.07,26.04,26.05,25000.0,20.4184,20.4419,20.4184,20.4262,25000.0
2014-08-07 14:00:00,26.05,26.09,26.04,26.08,26700.0,20.4262,20.4576,20.4184,20.4497,26700.0
2014-08-07 14:05:00,26.09,26.11,26.07,26.11,28800.0,20.4576,20.4732,20.4419,20.4732,28800.0
2014-08-07 14:10:00,26.1,26.13,26.1,26.13,20300.0,20.4654,20.4889,20.4654,20.4889,20300.0
2014-08-07 14:15:00,26.13,26.13,26.09,26.13,58900.0,20.4889,20.4889,20.4576,20.4889,58900.0
2014-08-07 14:20:00,26.13,26.17,26.13,26.17,46700.0,20.4889,20.5203,20.4889,20.5203,46700.0
2014-08-07 14:25:00,26.17,26.17,26.15,26.15,21600.0,20.5203,20.5203,20.5046,20.5046,21600.0
2014-08-07 14:30:00,26.16,26.16,26.13,26.15,23000.0,20.5125,20.5125,20.4889,20.5046,23000.0
2014-08-07 14:35:00,26.15,26.17,26.13,26.14,69500.0,20.5046,20.5203,20.4889,20.4968,69500.0
2014-08-07 14:40:00,26.15,26.19,26.15,26.16,82500.0,20.5046,20.536,20.5046,20.5125,82500.0
2014-08-07 14:45:00,26.17,26.18,26.17,26.18,11300.0,20.5203,20.5281,20.5203,20.5281,11300.0
2014-08-07 14:50:00,26.18,26.18,26.15,26.17,19400.0,20.5281,20.5281,20.5046,20.5203,19400.0
2014-08-07 14:55:00,26.16,26.18,26.16,26.16,44300.0,20.5125,20.5281,20.5125,20.5125,44300.0
2014-08-07 15:00:00,26.16,26.19,26.16,26.17,45000.0,20.5125,20.536,20.5125,20.5203,45000.0
2014-08-07 15:05:00,26.17,26.18,26.16,26.16,47300.0,20.5203,20.5281,20.5125,20.5125,47300.0
2014-08-07 15:10:00,26.16,26.18,26.14,26.14,43600.0,20.5125,20.5281,20.4968,20.4968,43600.0
2014-08-07 15:15:00,26.14,26.15,26.13,26.14,20100.0,20.4968,20.5046,20.4889,20.4968,20100.0
2014-08-07 15:20:00,26.14,26.14,26.09,26.1,69500.0,20.4968,20.4968,20.4576,20.4654,69500.0
2014-08-07 15:25:00,26.1,26.11,26.07,26.1,52400.0,20.4654,20.4732,20.4419,20.4654,52400.0
2014-08-07 15:30:00,26.09,26.13,26.07,26.13,52200.0,20.4576,20.4889,20.4419,20.4889,52200.0
2014-08-07 15:35:00,26.12,26.15,26.09,26.15,35500.0,20.4811,20.5046,20.4576,20.5046,35500.0
2014-08-07 15:40:00,26.14,26.16,26.13,26.16,62900.0,20.4968,20.5125,20.4889,20.5125,62900.0
2014-08-07 15:45:00,26.15,26.18,26.12,26.18,81200.0,20.5046,20.5281,20.4811,20.5281,81200.0
2014-08-07 15:50:00,26.18,26.19,26.17,26.19,143200.0,20.5281,20.536,20.5203,20.536,143200.0
2014-08-07 15:55:00,26.19,26.21,26.17,26.17,243800.0,20.536,20.5517,20.5203,20.5203,243800.0
2014-08-08 09:30:00,26.32,26.33,26.16,26.18,162800.0,20.6379,20.6458,20.5125,20.5281,162800.0
2014-08-08 09:35:00,26.17,26.22,26.17,26.19,84100.0,20.5203,20.5595,20.5203,20.536,84100.0
2014-08-08 09:40:00,26.2,26.21,26.15,26.19,83000.0,20.5438,20.5517,20.5046,20.536,83000.0
2014-08-08 09:45:00,26.18,26.21,26.14,26.14,78700.0,20.5281,20.5517,20.4968,20.4968,78700.0
2014-08-08 09:50:00,26.16,26.2,26.11,26.2,170300.0,20.5125,20.5438,20.4732,20.5438,170300.0
2014-08-08 09:55:00,26.2,26.32,26.19,26.32,130000.0,20.5438,20.6379,20.536,20.6379,130000.0
2014-08-08 10:00:00,26.32,26.4,26.3,26.35,106800.0,20.6379,20.7006,20.6222,20.6614,106800.0
2014-08-08 10:05:00,26.36,26.4,26.33,26.4,60800.0,20.6693,20.7006,20.6458,20.7006,60800.0
2014-08-08 10:10:00,26.4,26.48,26.4,26.47,117800.0,20.7006,20.7634,20.7006,20.7555,117800.0
2014-08-08 10:15:00,26.47,26.48,26.35,26.37,57400.0,20.7555,20.7634,20.6614,20.6771,57400.0
2014-08-08 10:20:00,26.37,26.41,26.33,26.39,45000.0,20.6771,20.7085,20.6458,20.6928,45000.0
2014-08-08 10:25:00,26.4,26.44,26.38,26.39,71900.0,20.7006,20.732,20.685,20.6928,71900.0
2014-08-08 10:30:00,26.4,26.43,26.37,26.42,43500.0,20.7006,20.7242,20.6771,20.7163,43500.0
2014-08-08 10:35:00,26.42,26.45,26.42,26.43,28200.0,20.7163,20.7398,20.7163,20.7242,28200.0
2014-08-08 10:40:00,26.44,26.45,26.41,26.43,43600.0,20.732,20.7398,20.7085,20.7242,43600.0
2014-08-08 10:45:00,26.43,26.46,26.43,26.45,36700.0,20.7242,20.7477,20.7242,20.7398,36700.0
2014-08-08 10:50:00,26.45,26.45,26.43,26.44,26700.0,20.7398,20.7398,20.7242,20.732,26700.0
2014-08-08 10:55:00,26.44,26.48,26.44,26.48,48900.0,20.732,20.7634,20.732,20.7634,48900.0
2014-08-08 11:00:00,26.48,26.48,26.39,26.41,64100.0,20.7634,20.7634,20.6928,20.7085,64100.0
2014-08-08 11:05:00,26.42,26.43,26.39,26.42,21500.0,20.7163,20.7242,20.6928,20.7163,21500.0
2014-08-08 11:10:00,26.42,26.48,26.42,26.45,74500.0,20.7163,20.7634,20.7163,20.7398,74500.0
2014-08-08 11:15:00,26.46,26.46,26.43,26.44,53300.0,20.7477,20.7477,20.7242,20.732,53300.0
2014-08-08 11:20:00,26.44,26.44,26.41,26.42,34100.0,20.732,20.732,20.7085,20.7163,34100.0
2014-08-08 11:25:00,26.42,26.45,26.41,26.45,56800.0,20.7163,20.7398,20.7085,20.7398,56800.0
2014-08-08 11:30:00,26.45,26.47,26.44,26.46,57400.0,20.7398,20.7555,20.732,20.7477,57400.0
2014-08-08 11:35:00,26.46,26.5,26.45,26.49,64200.0,20.7477,20.7791,20.7398,20.7712,64200.0
2014-08-08 11:40:00,26.49,26.49,26.46,26.47,20000.0,20.7712,20.7712,20.7477,20.7555,20000.0
2014-08-08 11:45:00,26.47,26.47,26.44,26.44,13100.0,20.7555,20.7555,20.732,20.732,13100.0
2014-08-08 11:50:00,26.44,26.46,26.43,26.45,27000.0,20.732,20.7477,20.7242,20.7398,27000.0
2014-08-08 11:55:00,26.45,26.45,26.4,26.4,38600.0,20.7398,20.7398,20.7006,20.7006,38600.0
2014-08-08 12:00:00,26.4,26.4,26.36,26.38,60000.0,20.7006,20.7006,20.6693,20.685,60000.0
2014-08-08 12:05:00,26.38,26.39,26.37,26.37,9200.0,20.685,20.6928,20.6771,20.6771,9200.0
2014-08-08 12:10:00,26.37,26.37,26.35,26.36,20200.0,20.6771,20.6771,20.6614,20.6693,20200.0
2014-08-08 12:15:00,26.35,26.36,26.35,26.36,11400.0,20.6614,20.6693,20.6614,20.6693,11400.0
2014-08-08 12:20:00,26.35,26.37,26.35,26.35,16100.0,20.6614,20.6771,20.6614,20.6614,16100.0
2014-08-08 12:25:00,26.35,26.36,26.29,26.29,31800.0,20.6614,20.6693,20.6144,20.6144,31800.0
2014-08-08 12:30:00,26.29,26.3,26.28,26.3,17200.0,20.6144,20.6222,20.6065,20.6222,17200.0
2014-08-08 12:35:00,26.3,26.33,26.3,26.32,20800.0,20.6222,20.6458,20.6222,20.6379,20800.0
2014-08-08 12:40:00,26.32,26.33,26.29,26.3,10400.0,20.6379,20.6458,20.6144,20.6222,10400.0
2014-08-08 12:45:00,26.29,26.3,26.28,26.3,8600.0,20.6144,20.6222,20.6065,20.6222,8600.0
2014-08-08 12:50:00,26.3,26.35,26.3,26.34,13600.0,20.6222,20.6614,20.6222,20.6536,13600.0
2014-08-08 12:55:00,26.34,26.35,26.33,26.35,31700.0,20.6536,20.6614,20.6458,20.6614,31700.0
2014-08-08 13:00:00,26.34,26.34,26.31,26.32,19200.0,20.6536,20.6536,20.6301,20.6379,19200.0
2014-08-08 13:05:00,26.31,26.32,26.27,26.29,23500.0,20.6301,20.6379,20.5987,20.6144,23500.0
2014-08-08 13:10:00,26.29,26.3,26.28,26.3,20200.0,20.6144,20.6222,20.6065,20.6222,20200.0
2014-08-08 13:15:00,26.3,26.33,26.29,26.3,71400.0,20.6222,20.6458,20.6144,20.6222,71400.0
2014-08-08 13:20:00,26.3,26.32,26.28,26.29,27300.0,20.6222,20.6379,20.6065,20.6144,27300.0
2014-08-08 13:25:00,26.29,26.33,26.27,26.3,42900.0,20.6144,20.6458,20.5987,20.6222,42900.0
2014-08-08 13:30:00,26.3,26.3,26.26,26.28,31700.0,20.6222,20.6222,20.5909,20.6065,31700.0
2014-08-08 13:35:00,26.28,26.29,26.27,26.28,30000.0,20.6065,20.6144,20.5987,20.6065,30000.0
2014-08-08 13:40:00,26.27,26.31,26.27,26.3,23600.0,20.5987,20.6301,20.5987,20.6222,23600.0
2014-08-08 13:45:00,26.3,26.3,26.27,26.27,31300.0,20.6222,20.6222,20.5987,20.5987,31300.0
2014-08-08 13:50:00,26.28,26.28,26.26,26.26,19200.0,20.6065,20.6065,20.5909,20.5909,19200.0
2014-08-08 13:55:00,26.26,26.26,26.23,26.24,31700.0,20.5909,20.5909,20.5673,20.5752,31700.0
2014-08-08 14:00:00,26.24,26.28,26.24,26.25,20000.0,20.5752,20.6065,20.5752,20.583,20000.0
2014-08-08 14:05:00,26.25,26.3,26.25,26.3,24200.0,20.583,20.6222,20.583,20.6222,24200.0
2014-08-08 14:10:00,26.29,26.32,26.29,26.32,26200.0,20.6144,20.6379,20.6144,20.6379,26200.0
2014-08-08 14:15:00,26.32,26.32,26.31,26.31,9800.0,20.6379,20.6379,20.6301,20.6301,9800.0
2014-08-08 14:20:00,26.3,26.32,26.3,26.3,12800.0,20.6222,20.6379,20.6222,20.6222,12800.0
2014-08-08 14:25:00,26.3,26.3,26.29,26.29,16400.0,20.6222,20.6222,20.6144,20.6144,16400.0
2014-08-08 14:30:00,26.3,26.31,26.28,26.29,26300.0,20.6222,20.6301,20.6065,20.6144,26300.0
2014-08-08 14:35:00,26.29,26.31,26.28,26.3,13800.0,20.6144,20.6301,20.6065,20.6222,13800.0
2014-08-08 14:40:00,26.31,26.31,26.26,26.28,27000.0,20.6301,20.6301,20.5909,20.6065,27000.0
2014-08-08 14:45:00,26.27,26.29,26.25,26.27,33200.0,20.5987,20.6144,20.583,20.5987,33200.0
2014-08-08 14:50:00,26.27,26.33,26.26,26.33,50600.0,20.5987,20.6458,20.5909,20.6458,50600.0
2014-08-08 14:55:00,26.32,26.33,26.3,26.32,12900.0,20.6379,20.6458,20.6222,20.6379,12900.0
2014-08-08 15:00:00,26.32,26.33,26.3,26.32,40200.0,20.6379,20.6458,20.6222,20.6379,40200.0
2014-08-08 15:05:00,26.33,26.35,26.33,26.34,79500.0,20.6458,20.6614,20.6458,20.6536,79500.0
2014-08-08 15:10:00,26.34,26.34,26.3,26.3,22200.0,20.6536,20.6536,20.6222,20.6222,22200.0
2014-08-08 15:15:00,26.3,26.33,26.3,26.32,29300.0,20.6222,20.6458,20.6222,20.6379,29300.0
2014-08-08 15:20:00,26.32,26.34,26.32,26.33,27500.0,20.6379,20.6536,20.6379,20.6458,27500.0
2014-08-08 15:25:00,26.33,26.35,26.32,26.35,45900.0,20.6458,20.6614,20.6379,20.6614,45900.0
2014-08-08 15:30:00,26.34,26.35,26.33,26.33,39700.0,20.6536,20.6614,20.6458,20.6458,39700.0
2014-08-08 15:35:00,26.34,26.34,26.33,26.33,35000.0,20.6536,20.6536,20.6458,20.6458,35000.0
2014-08-08 15:40:00,26.33,26.34,26.32,26.32,33700.0,20.6458,20.6536,20.6379,20.6379,33700.0
2014-08-08 15:45:00,26.33,26.34,26.32,26.33,81000.0,20.6458,20.6536,20.6379,20.6458,81000.0
2014-08-08 15:50:00,26.34,26.34,26.33,26.33,85500.0,20.6536,20.6536,20.6458,20.6458,85500.0
2014-08-08 15:55:00,26.33,26.41,26.33,26.38,578000.0,20.6458,20.7085,20.6458,20.685,578000.0
2014-08-11 09:30:00,26.37,26.4,26.3,26.37,117800.0,20.6771,20.7006,20.6222,20.6771,117800.0
2014-08-11 09:35:00,26.37,26.42,26.36,26.41,63200.0,20.6771,20.7163,20.6693,20.7085,63200.0
2014-08-11 09:40:00,26.41,26.5,26.4,26.47,102400.0,20.7085,20.7791,20.7006,20.7555,102400.0
2014-08-11 09:45:00,26.47,26.48,26.4,26.42,65500.0,20.7555,20.7634,20.7006,20.7163,65500.0
2014-08-11 09:50:00,26.42,26.49,26.42,26.49,150900.0,20.7163,20.7712,20.7163,20.7712,150900.0
2014-08-11 09:55:00,26.48,26.49,26.43,26.44,86400.0,20.7634,20.7712,20.7242,20.732,86400.0
2014-08-11 10:00:00,26.44,26.49,26.42,26.48,45800.0,20.732,20.7712,20.7163,20.7634,45800.0
2014-08-11 10:05:00,26.49,26.49,26.41,26.43,42700.0,20.7712,20.7712,20.7085,20.7242,42700.0
2014-08-11 10:10:00,26.44,26.45,26.42,26.45,34900.0,20.732,20.7398,20.7163,20.7398,34900.0
2014-08-11 10:15:00,26.46,26.48,26.45,26.46,31600.0,20.7477,20.7634,20.7398,20.7477,31600.0
2014-08-11 10:20:00,26.45,26.48,26.44,26.47,17900.0,20.7398,20.7634,20.732,20.7555,17900.0
2014-08-11 10:25:00,26.47,26.47,26.44,26.45,14300.0,20.7555,20.7555,20.732,20.7398,14300.0
2014-08-11 10:30:00,26.45,26.5,26.45,26.5,26300.0,20.7398,20.7791,20.7398,20.7791,26300.0
2014-08-11 10:35:00,26.5,26.54,26.48,26.54,60400.0,20.7791,20.8104,20.7634,20.8104,60400.0
2014-08-11 10:40:00,26.54,26.54,26.52,26.52,19300.0,20.8104,20.8104,20.7947,20.7947,19300.0
2014-08-11 10:45:00,26.52,26.53,26.5,26.53,48800.0,20.7947,20.8026,20.7791,20.8026,48800.0
2014-08-11 10:50:00,26.54,26.54,26.51,26.53,23000.0,20.8104,20.8104,20.7869,20.8026,23000.0
2014-08-11 10:55:00,26.53,26.54,26.49,26.54,48200.0,20.8026,20.8104,20.7712,20.8104,48200.0
2014-08-11 11:00:00,26.53,26.56,26.51,26.52,37500.0,20.8026,20.8261,20.7869,20.7947,37500.0
2014-08-11 11:05:00,26.52,26.55,26.51,26.52,27000.0,20.7947,20.8183,20.7869,20.7947,27000.0
2014-08-11 11:10:00,26.52,26.55,26.52,26.55,44700.0,20.7947,20.8183,20.7947,20.8183,44700.0
2014-08-11 11:15:00,26.55,26.58,26.54,26.54,46200.0,20.8183,20.8418,20.8104,20.8104,46200.0
2014-08-11 11:20:00,26.55,26.55,26.5,26.51,43100.0,20.8183,20.8183,20.7791,20.7869,43100.0
2014-08-11 11:25:00,26.51,26.51,26.47,26.48,24100.0,20.7869,20.7869,20.7555,20.7634,24100.0
2014-08-11 11:30:00,26.49,26.52,26.47,26.47,58000.0,20.7712,20.7947,20.7555,20.7555,58000.0
2014-08-11 11:35:00,26.47,26.48,26.43,26.44,68200.0,20.7555,20.7634,20.7242,20.732,68200.0
2014-08-11 11:40:00,26.44,26.45,26.39,26.41,114800.0,20.732,20.7398,20.6928,20.7085,114800.0
2014-08-11 11:45:00,26.41,26.47,26.41,26.47,17100.0,20.7085,20.7555,20.7085,20.7555,17100.0
2014-08-11 11:50:00,26.46,26.52,26.46,26.51,18900.0,20.7477,20.7947,20.7477,20.7869,18900.0
2014-08-11 11:55:00,26.5,26.52,26.49,26.5,18400.0,20.7791,20.7947,20.7712,20.7791,18400.0
2014-08-11 12:00:00,26.51,26.52,26.46,26.46,20200.0,20.7869,20.7947,20.7477,20.7477,20200.0
2014-08-11 12:05:00,26.47,26.52,26.47,26.48,14100.0,20.7555,20.7947,20.7555,20.7634,14100.0
2014-08-11 12:10:00,26.48,26.49,26.44,26.44,26200.0,20.7634,20.7712,20.732,20.732,26200.0
2014-08-11 12:15:00,26.45,26.47,26.42,26.43,30000.0,20.7398,20.7555,20.7163,20.7242,30000.0
2014-08-11 12:20:00,26.45,26.47,26.45,26.46,7500.0,20.7398,20.7555,20.7398,20.7477,7500.0
2014-08-11 12:25:00,26.45,26.45,26.43,26.43,7900.0,20.7398,20.7398,20.7242,20.7242,7900.0
2014-08-11 12:30:00,26.44,26.46,26.44,26.45,6300.0,20.732,20.7477,20.732,20.7398,6300.0
2014-08-11 12:35:00,26.45,26.49,26.45,26.49,10500.0,20.7398,20.7712,20.7398,20.7712,10500.0
2014-08-11 12:40:00,26.48,26.48,26.46,26.47,26700.0,20.7634,20.7634,20.7477,20.7555,26700.0
2014-08-11 12:45:00,26.48,26.48,26.45,26.45,6200.0,20.7634,20.7634,20.7398,20.7398,6200.0
2014-08-11 12:50:00,26.45,26.46,26.43,26.43,17700.0,20.7398,20.7477,20.7242,20.7242,17700.0
2014-08-11 12:55:00,26.44,26.46,26.43,26.45,16200.0,20.732,20.7477,20.7242,20.7398,16200.0
2014-08-11 13:00:00,26.45,26.46,26.45,26.46,11000.0,20.7398,20.7477,20.7398,20.7477,11000.0
2014-08-11 13:05:00,26.47,26.49,26.45,26.45,21200.0,20.7555,20.7712,20.7398,20.7398,21200.0
2014-08-11 13:10:00,26.46,26.5,26.46,26.48,16800.0,20.7477,20.7791,20.7477,20.7634,16800.0
2014-08-11 13:15:00,26.49,26.5,26.47,26.47,7200.0,20.7712,20.7791,20.7555,20.7555,7200.0
2014-08-11 13:20:00,26.47,26.5,26.47,26.5,31100.0,20.7555,20.7791,20.7555,20.7791,31100.0
2014-08-11 13:25:00,26.5,26.5,26.47,26.48,35000.0,20.7791,20.7791,20.7555,20.7634,35000.0
2014-08-11 13:30:00,26.48,26.52,26.48,26.51,50300.0,20.7634,20.7947,20.7634,20.7869,50300.0
2014-08-11 13:35:00,26.52,26.54,26.5,26.53,20700.0,20.7947,20.8104,20.7791,20.8026,20700.0
2014-08-11 13:40:00,26.53,26.54,26.53,26.53,15500.0,20.8026,20.8104,20.8026,20.8026,15500.0
2014-08-11 13:45:00,26.53,26.53,26.49,26.51,21800.0,20.8026,20.8026,20.7712,20.7869,21800.0
2014-08-11 13:50:00,26.52,26.52,26.49,26.5,16000.0,20.7947,20.7947,20.7712,20.7791,16000.0
2014-08-11 13:55:00,26.5,26.53,26.48,26.52,25200.0,20.7791,20.8026,20.7634,20.7947,25200.0
2014-08-11 14:00:00,26.52,26.52,26.48,26.5,26500.0,20.7947,20.7947,20.7634,20.7791,26500.0
2014-08-11 14:05:00,26.5,26.54,26.5,26.54,11800.0,20.7791,20.8104,20.7791,20.8104,11800.0
2014-08-11 14:10:00,26.54,26.55,26.51,26.52,21200.0,20.8104,20.8183,20.7869,20.7947,21200.0
2014-08-11 14:15:00,26.52,26.54,26.51,26.54,17300.0,20.7947,20.8104,20.7869,20.8104,17300.0
2014-08-11 14:20:00,26.53,26.54,26.53,26.54,2700.0,20.8026,20.8104,20.8026,20.8104,2700.0
2014-08-11 14:25:00,26.53,26.54,26.52,26.53,47900.0,20.8026,20.8104,20.7947,20.8026,47900.0
2014-08-11 14:30:00,26.54,26.56,26.53,26.56,50100.0,20.8104,20.8261,20.8026,20.8261,50100.0
2014-08-11 14:35:00,26.56,26.56,26.53,26.55,36100.0,20.8261,20.8261,20.8026,20.8183,36100.0
2014-08-11 14:40:00,26.56,26.58,26.55,26.58,59500.0,20.8261,20.8418,20.8183,20.8418,59500.0
2014-08-11 14:45:00,26.58,26.62,26.57,26.61,44900.0,20.8418,20.8731,20.8339,20.8653,44900.0
2014-08-11 14:50:00,26.61,26.62,26.59,26.6,48200.0,20.8653,20.8731,20.8496,20.8575,48200.0
2014-08-11 14:55:00,26.59,26.61,26.58,26.6,16800.0,20.8496,20.8653,20.8418,20.8575,16800.0
2014-08-11 15:00:00,26.61,26.61,26.59,26.6,23500.0,20.8653,20.8653,20.8496,20.8575,23500.0
2014-08-11 15:05:00,26.61,26.61,26.58,26.59,17000.0,20.8653,20.8653,20.8418,20.8496,17000.0
2014-08-11 15:10:00,26.59,26.6,26.58,26.59,20200.0,20.8496,20.8575,20.8418,20.8496,20200.0
2014-08-11 15:15:00,26.59,26.61,26.57,26.59,68800.0,20.8496,20.8653,20.8339,20.8496,68800.0
2014-08-11 15:20:00,26.6,26.6,26.59,26.6,38000.0,20.8575,20.8575,20.8496,20.8575,38000.0
2014-08-11 15:25:00,26.6,26.6,26.59,26.6,31700.0,20.8575,20.8575,20.8496,20.8575,31700.0
2014-08-11 15:30:00,26.6,26.6,26.59,26.6,22700.0,20.8575,20.8575,20.8496,20.8575,22700.0
2014-08-11 15:35:00,26.6,26.61,26.59,26.61,54900.0,20.8575,20.8653,20.8496,20.8653,54900.0
2014-08-11 15:40:00,26.6,26.63,26.58,26.59,103500.0,20.8575,20.881,20.8418,20.8496,103500.0
2014-08-11 15:45:00,26.58,26.59,26.53,26.53,125100.0,20.8418,20.8496,20.8026,20.8026,125100.0
2014-08-11 15:50:00,26.54,26.55,26.52,26.52,164500.0,20.8104,20.8183,20.7947,20.7947,164500.0
2014-08-11 15:55:00,26.52,26.56,26.52,26.54,202600.0,20.7947,20.8261,20.7947,20.8104,202600.0
2014-08-12 09:30:00,26.65,26.91,26.61,26.91,261200.0,20.8967,21.1005,20.8653,21.1005,261200.0
2014-08-12 09:35:00,26.89,27.04,26.86,26.93,464900.0,21.0849,21.2025,21.0613,21.1162,464900.0
2014-08-12 09:40:00,26.93,26.96,26.9,26.95,140300.0,21.1162,21.1397,21.0927,21.1319,140300.0
2014-08-12 09:45:00,26.94,26.98,26.93,26.96,73400.0,21.1241,21.1554,21.1162,21.1397,73400.0
2014-08-12 09:50:00,26.96,26.99,26.94,26.95,87900.0,21.1397,21.1633,21.1241,21.1319,87900.0
2014-08-12 09:55:00,26.95,27.04,26.94,27.04,92000.0,21.1319,21.2025,21.1241,21.2025,92000.0
2014-08-12 10:00:00,27.04,27.04,26.88,26.9,112200.0,21.2025,21.2025,21.077,21.0927,112200.0
2014-08-12 10:05:00,26.91,26.91,26.86,26.88,158700.0,21.1005,21.1005,21.0613,21.077,158700.0
2014-08-12 10:10:00,26.88,27.09,26.85,27.08,180800.0,21.077,21.2417,21.0535,21.2338,180800.0
2014-08-12 10:15:00,27.09,27.12,27.01,27.02,84900.0,21.2417,21.2652,21.179,21.1868,84900.0
2014-08-12 10:20:00,27.01,27.07,27.01,27.06,89400.0,21.179,21.226,21.179,21.2182,89400.0
2014-08-12 10:25:00,27.06,27.09,27.0,27.09,121800.0,21.2182,21.2417,21.1711,21.2417,121800.0
2014-08-12 10:30:00,27.09,27.24,27.09,27.19,164800.0,21.2417,21.3593,21.2417,21.3201,164800.0
2014-08-12 10:35:00,27.2,27.2,27.13,27.16,124400.0,21.3279,21.3279,21.273,21.2966,124400.0
2014-08-12 10:40:00,27.16,27.2,27.14,27.19,238700.0,21.2966,21.3279,21.2809,21.3201,238700.0
2014-08-12 10:45:00,27.19,27.2,27.17,27.19,283800.0,21.3201,21.3279,21.3044,21.3201,283800.0
2014-08-12 10:50:00,27.19,27.2,27.18,27.18,111200.0,21.3201,21.3279,21.3123,21.3123,111200.0
2014-08-12 10:55:00,27.19,27.24,27.18,27.23,192200.0,21.3201,21.3593,21.3123,21.3515,192200.0
2014-08-12 11:00:00,27.23,27.25,27.18,27.24,120800.0,21.3515,21.3671,21.3123,21.3593,120800.0
2014-08-12 11:05:00,27.24,27.28,27.24,27.25,262800.0,21.3593,21.3907,21.3593,21.3671,262800.0
2014-08-12 11:10:00,27.26,27.27,27.2,27.22,113600.0,21.375,21.3828,21.3279,21.3436,113600.0
2014-08-12 11:15:00,27.22,27.23,27.19,27.21,28800.0,21.3436,21.3515,21.3201,21.3358,28800.0
2014-08-12 11:20:00,27.21,27.24,27.21,27.22,43800.0,21.3358,21.3593,21.3358,21.3436,43800.0
2014-08-12 11:25:00,27.22,27.28,27.22,27.28,73200.0,21.3436,21.3907,21.3436,21.3907,73200.0
2014-08-12 11:30:00,27.28,27.29,27.26,27.27,68100.0,21.3907,21.3985,21.375,21.3828,68100.0
2014-08-12 11:35:00,27.28,27.28,27.25,27.25,33400.0,21.3907,21.3907,21.3671,21.3671,33400.0
2014-08-12 11:40:00,27.26,27.28,27.25,27.27,55600.0,21.375,21.3907,21.3671,21.3828,55600.0
2014-08-12 11:45:00,27.26,27.3,27.26,27.3,99800.0,21.375,21.4063,21.375,21.4063,99800.0
2014-08-12 11:50:00,27.3,27.31,27.28,27.28,50300.0,21.4063,21.4142,21.3907,21.3907,50300.0
2014-08-12 11:55:00,27.28,27.35,27.27,27.3,76700.0,21.3907,21.4456,21.3828,21.4063,76700.0
2014-08-12 12:00:00,27.29,27.34,27.29,27.32,45500.0,21.3985,21.4377,21.3985,21.422,45500.0
2014-08-12 12:05:00,27.31,27.32,27.29,27.3,22300.0,21.4142,21.422,21.3985,21.4063,22300.0
2014-08-12 12:10:00,27.3,27.31,27.29,27.29,21500.0,21.4063,21.4142,21.3985,21.3985,21500.0
2014-08-12 12:15:00,27.29,27.32,27.29,27.3,30800.0,21.3985,21.422,21.3985,21.4063,30800.0
2014-08-12 12:20:00,27.29,27.3,27.25,27.25,55800.0,21.3985,21.4063,21.3671,21.3671,55800.0
2014-08-12 12:25:00,27.25,27.26,27.2,27.2,67200.0,21.3671,21.375,21.3279,21.3279,67200.0
2014-08-12 12:30:00,27.21,27.22,27.18,27.18,40800.0,21.3358,21.3436,21.3123,21.3123,40800.0
2014-08-12 12:35:00,27.19,27.21,27.15,27.15,55200.0,21.3201,21.3358,21.2887,21.2887,55200.0
2014-08-12 12:40:00,27.15,27.16,27.11,27.13,43600.0,21.2887,21.2966,21.2574,21.273,43600.0
2014-08-12 12:45:00,27.13,27.17,27.12,27.17,66300.0,21.273,21.3044,21.2652,21.3044,66300.0
2014-08-12 12:50:00,27.16,27.16,27.12,27.12,73400.0,21.2966,21.2966,21.2652,21.2652,73400.0
2014-08-12 12:55:00,27.11,27.12,27.09,27.1,18300.0,21.2574,21.2652,21.2417,21.2495,18300.0
2014-08-12 13:00:00,27.09,27.1,27.0,27.04,150900.0,21.2417,21.2495,21.1711,21.2025,150900.0
2014-08-12 13:05:00,27.04,27.1,27.02,27.1,31600.0,21.2025,21.2495,21.1868,21.2495,31600.0
2014-08-12 13:10:00,27.1,27.1,27.0,27.01,83300.0,21.2495,21.2495,21.1711,21.179,83300.0
2014-08-12 13:15:00,27.01,27.05,26.98,27.05,42700.0,21.179,21.2103,21.1554,21.2103,42700.0
2014-08-12 13:20:00,27.05,27.05,26.9,26.95,87300.0,21.2103,21.2103,21.0927,21.1319,87300.0
2014-08-12 13:25:00,26.95,26.99,26.91,26.99,58900.0,21.1319,21.1633,21.1005,21.1633,58900.0
2014-08-12 13:30:00,26.98,26.99,26.93,26.95,48400.0,21.1554,21.1633,21.1162,21.1319,48400.0
2014-08-12 13:35:00,26.96,26.96,26.93,26.95,28600.0,21.1397,21.1397,21.1162,21.1319,28600.0
2014-08-12 13:40:00,26.96,27.04,26.96,27.03,38800.0,21.1397,21.2025,21.1397,21.1946,38800.0
2014-08-12 13:45:00,27.05,27.07,27.02,27.03,74100.0,21.2103,21.226,21.1868,21.1946,74100.0
2014-08-12 13:50:00,27.03,27.11,27.03,27.1,27800.0,21.1946,21.2574,21.1946,21.2495,27800.0
2014-08-12 13:55:00,27.09,27.12,27.08,27.12,18900.0,21.2417,21.2652,21.2338,21.2652,18900.0
2014-08-12 14:00:00,27.11,27.13,27.1,27.13,44800.0,21.2574,21.273,21.2495,21.273,44800.0
2014-08-12 14:05:00,27.13,27.17,27.13,27.15,66200.0,21.273,21.3044,21.273,21.2887,66200.0
2014-08-12 14:10:00,27.14,27.17,27.13,27.17,47900.0,21.2809,21.3044,21.273,21.3044,47900.0
2014-08-12 14:15:00,27.16,27.2,27.09,27.09,145400.0,21.2966,21.3279,21.2417,21.2417,145400.0
2014-08-12 14:20:00,27.09,27.1,27.06,27.07,55100.0,21.2417,21.2495,21.2182,21.226,55100.0
2014-08-12 14:25:00,27.06,27.07,27.02,27.05,43200.0,21.2182,21.226,21.1868,21.2103,43200.0
2014-08-12 14:30:00,27.05,27.06,27.04,27.05,33700.0,21.2103,21.2182,21.2025,21.2103,33700.0
2014-08-12 14:35:00,27.05,27.06,27.03,27.05,20800.0,21.2103,21.2182,21.1946,21.2103,20800.0
2014-08-12 14:40:00,27.04,27.07,27.04,27.07,26700.0,21.2025,21.226,21.2025,21.226,26700.0
2014-08-12 14:45:00,27.06,27.09,27.05,27.09,33400.0,21.2182,21.2417,21.2103,21.2417,33400.0
2014-08-12 14:50:00,27.1,27.11,27.08,27.11,72200.0,21.2495,21.2574,21.2338,21.2574,72200.0
2014-08-12 14:55:00,27.1,27.15,27.1,27.14,27100.0,21.2495,21.2887,21.2495,21.2809,27100.0
2014-08-12 15:00:00,27.14,27.17,27.13,27.13,65000.0,21.2809,21.3044,21.273,21.273,65000.0
2014-08-12 15:05:00,27.13,27.15,27.13,27.15,49500.0,21.273,21.2887,21.273,21.2887,49500.0
2014-08-12 15:10:00,27.15,27.19,27.14,27.19,46900.0,21.2887,21.3201,21.2809,21.3201,46900.0
2014-08-12 15:15:00,27.19,27.22,27.17,27.21,108800.0,21.3201,21.3436,21.3044,21.3358,108800.0
2014-08-12 15:20:00,27.21,27.22,27.16,27.16,134700.0,21.3358,21.3436,21.2966,21.2966,134700.0
2014-08-12 15:25:00,27.16,27.17,27.11,27.11,38200.0,21.2966,21.3044,21.2574,21.2574,38200.0
2014-08-12 15:30:00,27.11,27.12,27.05,27.05,115300.0,21.2574,21.2652,21.2103,21.2103,115300.0
2014-08-12 15:35:00,27.05,27.08,27.04,27.07,73400.0,21.2103,21.2338,21.2025,21.226,73400.0
2014-08-12 15:40:00,27.07,27.11,27.06,27.06,123900.0,21.226,21.2574,21.2182,21.2182,123900.0
2014-08-12 15:45:00,27.07,27.07,27.03,27.04,201200.0,21.226,21.226,21.1946,21.2025,201200.0
2014-08-12 15:50:00,27.04,27.05,27.03,27.03,148500.0,21.2025,21.2103,21.1946,21.1946,148500.0
2014-08-12 15:55:00,27.03,27.09,27.03,27.08,434900.0,21.1946,21.2417,21.1946,21.2338,434900.0
2014-08-13 09:30:00,27.14,27.34,27.07,27.34,167600.0,21.2809,21.4377,21.226,21.4377,167600.0
2014-08-13 09:35:00,27.34,27.34,27.22,27.27,86700.0,21.4377,21.4377,21.3436,21.3828,86700.0
2014-08-13 09:40:00,27.27,27.29,27.17,27.28,39600.0,21.3828,21.3985,21.3044,21.3907,39600.0
2014-08-13 09:45:00,27.26,27.31,27.22,27.28,91500.0,21.375,21.4142,21.3436,21.3907,91500.0
2014-08-13 09:50:00,27.28,27.39,27.28,27.38,80300.0,21.3907,21.4769,21.3907,21.4691,80300.0
2014-08-13 09:55:00,27.38,27.38,27.29,27.29,42400.0,21.4691,21.4691,21.3985,21.3985,42400.0
2014-08-13 10:00:00,27.3,27.33,27.2,27.24,61100.0,21.4063,21.4299,21.3279,21.3593,61100.0
2014-08-13 10:05:00,27.24,27.32,27.23,27.24,56900.0,21.3593,21.422,21.3515,21.3593,56900.0
2014-08-13 10:10:00,27.24,27.34,27.2,27.33,50900.0,21.3593,21.4377,21.3279,21.4299,50900.0
2014-08-13 10:15:00,27.33,27.35,27.3,27.32,69200.0,21.4299,21.4456,21.4063,21.422,69200.0
2014-08-13 10:20:00,27.32,27.33,27.27,27.28,52800.0,21.422,21.4299,21.3828,21.3907,52800.0
2014-08-13 10:25:00,27.27,27.27,27.22,27.22,73400.0,21.3828,21.3828,21.3436,21.3436,73400.0
2014-08-13 10:30:00,27.23,27.23,27.21,27.23,18100.0,21.3515,21.3515,21.3358,21.3515,18100.0
2014-08-13 10:35:00,27.22,27.35,27.21,27.34,63500.0,21.3436,21.4456,21.3358,21.4377,63500.0
2014-08-13 10:40:00,27.33,27.4,27.32,27.33,79100.0,21.4299,21.4848,21.422,21.4299,79100.0
2014-08-13 10:45:00,27.33,27.35,27.32,27.34,19100.0,21.4299,21.4456,21.422,21.4377,19100.0
2014-08-13 10:50:00,27.34,27.37,27.32,27.36,82600.0,21.4377,21.4612,21.422,21.4534,82600.0
2014-08-13 10:55:00,27.36,27.38,27.34,27.38,56600.0,21.4534,21.4691,21.4377,21.4691,56600.0
2014-08-13 11:00:00,27.38,27.38,27.34,27.35,31500.0,21.4691,21.4691,21.4377,21.4456,31500.0
2014-08-13 11:05:00,27.35,27.36,27.32,27.35,60000.0,21.4456,21.4534,21.422,21.4456,60000.0
2014-08-13 11:10:00,27.35,27.35,27.28,27.28,44300.0,21.4456,21.4456,21.3907,21.3907,44300.0
2014-08-13 11:15:00,27.28,27.29,27.23,27.27,41100.0,21.3907,21.3985,21.3515,21.3828,41100.0
2014-08-13 11:20:00,27.27,27.29,27.26,27.28,18400.0,21.3828,21.3985,21.375,21.3907,18400.0
2014-08-13 11:25:00,27.28,27.28,27.25,27.27,26700.0,21.3907,21.3907,21.3671,21.3828,26700.0
2014-08-13 11:30:00,27.28,27.34,27.28,27.31,35700.0,21.3907,21.4377,21.3907,21.4142,35700.0
2014-08-13 11:35:00,27.31,27.31,27.29,27.29,25100.0,21.4142,21.4142,21.3985,21.3985,25100.0
2014-08-13 11:40:00,27.29,27.29,27.24,27.29,34200.0,21.3985,21.3985,21.3593,21.3985,34200.0
2014-08-13 11:45:00,27.29,27.3,27.19,27.2,108000.0,21.3985,21.4063,21.3201,21.3279,108000.0
2014-08-13 11:50:00,27.19,27.19,27.13,27.13,77800.0,21.3201,21.3201,21.273,21.273,77800.0
2014-08-13 11:55:00,27.13,27.13,27.1,27.13,131100.0,21.273,21.273,21.2495,21.273,131100.0
2014-08-13 12:00:00,27.13,27.13,27.11,27.12,73700.0,21.273,21.273,21.2574,21.2652,73700.0
2014-08-13 12:05:00,27.12,27.12,27.08,27.09,116300.0,21.2652,21.2652,21.2338,21.2417,116300.0
2014-08-13 12:10:00,27.09,27.1,27.06,27.1,39800.0,21.2417,21.2495,21.2182,21.2495,39800.0
2014-08-13 12:15:00,27.09,27.1,27.06,27.08,42200.0,21.2417,21.2495,21.2182,21.2338,42200.0
2014-08-13 12:20:00,27.07,27.1,27.07,27.1,29200.0,21.226,21.2495,21.226,21.2495,29200.0
2014-08-13 12:25:00,27.1,27.12,27.09,27.12,123300.0,21.2495,21.2652,21.2417,21.2652,123300.0
2014-08-13 12:30:00,27.12,27.14,27.11,27.11,50900.0,21.2652,21.2809,21.2574,21.2574,50900.0
2014-08-13 12:35:00,27.11,27.14,27.11,27.12,74000.0,21.2574,21.2809,21.2574,21.2652,74000.0
2014-08-13 12:40:00,27.13,27.13,27.08,27.09,56600.0,21.273,21.273,21.2338,21.2417,56600.0
2014-08-13 12:45:00,27.09,27.11,27.08,27.09,28100.0,21.2417,21.2574,21.2338,21.2417,28100.0
2014-08-13 12:50:00,27.09,27.1,27.08,27.08,23300.0,21.2417,21.2495,21.2338,21.2338,23300.0
2014-08-13 12:55:00,27.08,27.1,27.08,27.1,26400.0,21.2338,21.2495,21.2338,21.2495,26400.0
2014-08-13 13:00:00,27.1,27.11,27.08,27.1,52800.0,21.2495,21.2574,21.2338,21.2495,52800.0
2014-08-13 13:05:00,27.09,27.11,27.09,27.1,43600.0,21.2417,21.2574,21.2417,21.2495,43600.0
2014-08-13 13:10:00,27.1,27.11,27.09,27.1,29000.0,21.2495,21.2574,21.2417,21.2495,29000.0
2014-08-13 13:15:00,27.1,27.1,27.07,27.09,25100.0,21.2495,21.2495,21.226,21.2417,25100.0
2014-08-13 13:20:00,27.09,27.11,27.09,27.1,60400.0,21.2417,21.2574,21.2417,21.2495,60400.0
2014-08-13 13:25:00,27.09,27.11,27.09,27.09,43700.0,21.2417,21.2574,21.2417,21.2417,43700.0
2014-08-13 13:30:00,27.1,27.1,27.06,27.08,36300.0,21.2495,21.2495,21.2182,21.2338,36300.0
2014-08-13 13:35:00,27.07,27.1,27.07,27.08,45200.0,21.226,21.2495,21.226,21.2338,45200.0
2014-08-13 13:40:00,27.08,27.11,27.08,27.1,33700.0,21.2338,21.2574,21.2338,21.2495,33700.0
2014-08-13 13:45:00,27.1,27.1,27.09,27.1,38500.0,21.2495,21.2495,21.2417,21.2495,38500.0
2014-08-13 13:50:00,27.09,27.1,27.09,27.09,12400.0,21.2417,21.2495,21.2417,21.2417,12400.0
2014-08-13 13:55:00,27.09,27.1,27.06,27.09,39900.0,21.2417,21.2495,21.2182,21.2417,39900.0
2014-08-13 14:00:00,27.09,27.09,27.06,27.07,21300.0,21.2417,21.2417,21.2182,21.226,21300.0
2014-08-13 14:05:00,27.07,27.08,27.06,27.07,23300.0,21.226,21.2338,21.2182,21.226,23300.0
2014-08-13 14:10:00,27.06,27.07,27.06,27.07,12300.0,21.2182,21.226,21.2182,21.226,12300.0
2014-08-13 14:15:00,27.06,27.08,27.06,27.07,18100.0,21.2182,21.2338,21.2182,21.226,18100.0
2014-08-13 14:20:00,27.08,27.08,27.04,27.05,35500.0,21.2338,21.2338,21.2025,21.2103,35500.0
2014-08-13 14:25:00,27.05,27.06,27.05,27.06,10700.0,21.2103,21.2182,21.2103,21.2182,10700.0
2014-08-13 14:30:00,27.05,27.07,27.05,27.07,15600.0,21.2103,21.226,21.2103,21.226,15600.0
2014-08-13 14:35:00,27.07,27.08,27.06,27.08,37800.0,21.226,21.2338,21.2182,21.2338,37800.0
2014-08-13 14:40:00,27.08,27.1,27.08,27.1,40400.0,21.2338,21.2495,21.2338,21.2495,40400.0
2014-08-13 14:45:00,27.1,27.1,27.09,27.1,6100.0,21.2495,21.2495,21.2417,21.2495,6100.0
2014-08-13 14:50:00,27.1,27.1,27.09,27.09,10100.0,21.2495,21.2495,21.2417,21.2417,10100.0
2014-08-13 14:55:00,27.1,27.1,27.04,27.04,74200.0,21.2495,21.2495,21.2025,21.2025,74200.0
2014-08-13 15:00:00,27.05,27.05,26.99,27.02,112100.0,21.2103,21.2103,21.1633,21.1868,112100.0
2014-08-13 15:05:00,27.02,27.03,27.01,27.01,18100.0,21.1868,21.1946,21.179,21.179,18100.0
2014-08-13 15:10:00,27.01,27.02,27.0,27.0,31500.0,21.179,21.1868,21.1711,21.1711,31500.0
2014-08-13 15:15:00,27.0,27.02,26.99,27.01,95100.0,21.1711,21.1868,21.1633,21.179,95100.0
2014-08-13 15:20:00,27.01,27.01,26.99,26.99,39200.0,21.179,21.179,21.1633,21.1633,39200.0
2014-08-13 15:25:00,27.0,27.0,26.99,26.99,26700.0,21.1711,21.1711,21.1633,21.1633,26700.0
2014-08-13 15:30:00,26.99,27.01,26.99,27.01,49700.0,21.1633,21.179,21.1633,21.179,49700.0
2014-08-13 15:35:00,27.01,27.02,27.0,27.02,35600.0,21.179,21.1868,21.1711,21.1868,35600.0
2014-08-13 15:40:00,27.02,27.04,27.01,27.04,74800.0,21.1868,21.2025,21.179,21.2025,74800.0
2014-08-13 15:45:00,27.04,27.07,27.04,27.07,72300.0,21.2025,21.226,21.2025,21.226,72300.0
2014-08-13 15:50:00,27.07,27.09,27.05,27.06,168500.0,21.226,21.2417,21.2103,21.2182,168500.0
2014-08-13 15:55:00,27.06,27.09,27.05,27.07,206700.0,21.2182,21.2417,21.2103,21.226,206700.0
2014-08-14 09:30:00,27.12,27.32,27.12,27.25,141800.0,21.2652,21.422,21.2652,21.3671,141800.0
2014-08-14 09:35:00,27.25,27.27,27.18,27.2,59500.0,21.3671,21.3828,21.3123,21.3279,59500.0
2014-08-14 09:40:00,27.2,27.21,27.15,27.19,160800.0,21.3279,21.3358,21.2887,21.3201,160800.0
2014-08-14 09:45:00,27.19,27.19,27.1,27.13,93400.0,21.3201,21.3201,21.2495,21.273,93400.0
2014-08-14 09:50:00,27.12,27.23,27.11,27.2,81000.0,21.2652,21.3515,21.2574,21.3279,81000.0
2014-08-14 09:55:00,27.19,27.27,27.19,27.26,71600.0,21.3201,21.3828,21.3201,21.375,71600.0
2014-08-14 10:00:00,27.26,27.27,27.21,27.23,44700.0,21.375,21.3828,21.3358,21.3515,44700.0
2014-08-14 10:05:00,27.24,27.25,27.18,27.21,153300.0,21.3593,21.3671,21.3123,21.3358,153300.0
2014-08-14 10:10:00,27.21,27.22,27.14,27.18,138300.0,21.3358,21.3436,21.2809,21.3123,138300.0
2014-08-14 10:15:00,27.17,27.22,27.17,27.21,47900.0,21.3044,21.3436,21.3044,21.3358,47900.0
2014-08-14 10:20:00,27.21,27.21,27.15,27.19,36300.0,21.3358,21.3358,21.2887,21.3201,36300.0
2014-08-14 10:25:00,27.19,27.23,27.16,27.22,43100.0,21.3201,21.3515,21.2966,21.3436,43100.0
2014-08-14 10:30:00,27.21,27.23,27.2,27.21,65100.0,21.3358,21.3515,21.3279,21.3358,65100.0
2014-08-14 10:35:00,27.21,27.24,27.21,27.23,64200.0,21.3358,21.3593,21.3358,21.3515,64200.0
2014-08-14 10:40:00,27.23,27.26,27.23,27.25,39000.0,21.3515,21.375,21.3515,21.3671,39000.0
2014-08-14 10:45:00,27.25,27.26,27.18,27.18,34200.0,21.3671,21.375,21.3123,21.3123,34200.0
2014-08-14 10:50:00,27.18,27.2,27.16,27.18,44400.0,21.3123,21.3279,21.2966,21.3123,44400.0
2014-08-14 10:55:00,27.17,27.18,27.13,27.14,24700.0,21.3044,21.3123,21.273,21.2809,24700.0
2014-08-14 11:00:00,27.13,27.19,27.11,27.18,30900.0,21.273,21.3201,21.2574,21.3123,30900.0
2014-08-14 11:05:00,27.18,27.19,27.17,27.18,30800.0,21.3123,21.3201,21.3044,21.3123,30800.0
2014-08-14 11:10:00,27.18,27.19,27.17,27.18,29700.0,21.3123,21.3201,21.3044,21.3123,29700.0
2014-08-14 11:15:00,27.18,27.24,27.17,27.23,35000.0,21.3123,21.3593,21.3044,21.3515,35000.0
2014-08-14 11:20:00,27.23,27.25,27.18,27.18,41300.0,21.3515,21.3671,21.3123,21.3123,41300.0
2014-08-14 11:25:00,27.19,27.21,27.18,27.19,23900.0,21.3201,21.3358,21.3123,21.3201,23900.0
2014-08-14 11:30:00,27.19,27.19,27.06,27.08,118900.0,21.3201,21.3201,21.2182,21.2338,118900.0
2014-08-14 11:35:00,27.08,27.12,27.06,27.12,42100.0,21.2338,21.2652,21.2182,21.2652,42100.0
2014-08-14 11:40:00,27.12,27.17,27.12,27.15,16600.0,21.2652,21.3044,21.2652,21.2887,16600.0
2014-08-14 11:45:00,27.16,27.16,27.13,27.13,13000.0,21.2966,21.2966,21.273,21.273,13000.0
2014-08-14 11:50:00,27.13,27.17,27.13,27.16,71200.0,21.273,21.3044,21.273,21.2966,71200.0
2014-08-14 11:55:00,27.17,27.17,27.13,27.16,65500.0,21.3044,21.3044,21.273,21.2966,65500.0
2014-08-14 12:00:00,27.17,27.17,27.14,27.17,52700.0,21.3044,21.3044,21.2809,21.3044,52700.0
2014-08-14 12:05:00,27.17,27.17,27.15,27.16,69000.0,21.3044,21.3044,21.2887,21.2966,69000.0
2014-08-14 12:10:00,27.16,27.16,27.13,27.15,78800.0,21.2966,21.2966,21.273,21.2887,78800.0
2014-08-14 12:15:00,27.14,27.14,27.05,27.07,110800.0,21.2809,21.2809,21.2103,21.226,110800.0
2014-08-14 12:20:00,27.06,27.06,27.04,27.05,26600.0,21.2182,21.2182,21.2025,21.2103,26600.0
2014-08-14 12:25:00,27.04,27.04,26.95,26.98,153800.0,21.2025,21.2025,21.1319,21.1554,153800.0
2014-08-14 12:30:00,26.99,26.99,26.94,26.94,41000.0,21.1633,21.1633,21.1241,21.1241,41000.0
2014-08-14 12:35:00,26.93,26.93,26.86,26.87,128500.0,21.1162,21.1162,21.0613,21.0692,128500.0
2014-08-14 12:40:00,26.87,26.93,26.86,26.93,50500.0,21.0692,21.1162,21.0613,21.1162,50500.0
2014-08-14 12:45:00,26.92,26.97,26.92,26.97,53200.0,21.1084,21.1476,21.1084,21.1476,53200.0
2014-08-14 12:50:00,26.97,27.02,26.97,27.01,22900.0,21.1476,21.1868,21.1476,21.179,22900.0
2014-08-14 12:55:00,27.01,27.06,27.01,27.06,100100.0,21.179,21.2182,21.179,21.2182,100100.0
2014-08-14 13:00:00,27.06,27.12,27.06,27.12,27400.0,21.2182,21.2652,21.2182,21.2652,27400.0
2014-08-14 13:05:00,27.12,27.12,27.05,27.06,34400.0,21.2652,21.2652,21.2103,21.2182,34400.0
2014-08-14 13:10:00,27.05,27.06,27.04,27.06,15100.0,21.2103,21.2182,21.2025,21.2182,15100.0
2014-08-14 13:15:00,27.05,27.07,27.02,27.05,18400.0,21.2103,21.226,21.1868,21.2103,18400.0
2014-08-14 13:20:00,27.05,27.09,27.05,27.08,20300.0,21.2103,21.2417,21.2103,21.2338,20300.0
2014-08-14 13:25:00,27.08,27.1,27.08,27.08,11000.0,21.2338,21.2495,21.2338,21.2338,11000.0
2014-08-14 13:30:00,27.07,27.08,27.05,27.05,17500.0,21.226,21.2338,21.2103,21.2103,17500.0
2014-08-14 13:35:00,27.06,27.07,27.01,27.03,93600.0,21.2182,21.226,21.179,21.1946,93600.0
2014-08-14 13:40:00,27.02,27.03,27.01,27.01,15100.0,21.1868,21.1946,21.179,21.179,15100.0
2014-08-14 13:45:00,27.01,27.02,27.0,27.01,13500.0,21.179,21.1868,21.1711,21.179,13500.0
2014-08-14 13:50:00,27.0,27.02,27.0,27.01,26200.0,21.1711,21.1868,21.1711,21.179,26200.0
2014-08-14 13:55:00,27.01,27.01,27.0,27.01,11000.0,21.179,21.179,21.1711,21.179,11000.0
2014-08-14 14:00:00,27.01,27.02,27.0,27.0,35100.0,21.179,21.1868,21.1711,21.1711,35100.0
2014-08-14 14:05:00,27.01,27.01,26.98,26.99,22400.0,21.179,21.179,21.1554,21.1633,22400.0
2014-08-14 14:10:00,26.99,26.99,26.96,26.97,17700.0,21.1633,21.1633,21.1397,21.1476,17700.0
2014-08-14 14:15:00,26.96,26.97,26.96,26.96,21600.0,21.1397,21.1476,21.1397,21.1397,21600.0
2014-08-14 14:20:00,26.96,26.96,26.89,26.91,47200.0,21.1397,21.1397,21.0849,21.1005,47200.0
2014-08-14 14:25:00,26.91,26.91,26.88,26.9,36400.0,21.1005,21.1005,21.077,21.0927,36400.0
2014-08-14 14:30:00,26.9,26.93,26.88,26.93,65700.0,21.0927,21.1162,21.077,21.1162,65700.0
2014-08-14 14:35:00,26.92,26.98,26.91,26.98,36300.0,21.1084,21.1554,21.1005,21.1554,36300.0
2014-08-14 14:40:00,26.98,27.0,26.97,26.99,31800.0,21.1554,21.1711,21.1476,21.1633,31800.0
2014-08-14 14:45:00,26.98,27.0,26.95,27.0,34800.0,21.1554,21.1711,21.1319,21.1711,34800.0
2014-08-14 14:50:00,27.01,27.05,27.0,27.05,22300.0,21.179,21.2103,21.1711,21.2103,22300.0
2014-08-14 14:55:00,27.05,27.05,27.04,27.05,27000.0,21.2103,21.2103,21.2025,21.2103,27000.0
2014-08-14 15:00:00,27.04,27.05,27.0,27.02,26800.0,21.2025,21.2103,21.1711,21.1868,26800.0
2014-08-14 15:05:00,27.02,27.03,26.98,26.98,35600.0,21.1868,21.1946,21.1554,21.1554,35600.0
2014-08-14 15:10:00,26.99,27.04,26.98,27.04,21900.0,21.1633,21.2025,21.1554,21.2025,21900.0
2014-08-14 15:15:00,27.04,27.04,27.02,27.03,27900.0,21.2025,21.2025,21.1868,21.1946,27900.0
2014-08-14 15:20:00,27.03,27.03,27.0,27.01,30500.0,21.1946,21.1946,21.1711,21.179,30500.0
2014-08-14 15:25:00,27.01,27.03,27.0,27.03,60600.0,21.179,21.1946,21.1711,21.1946,60600.0
2014-08-14 15:30:00,27.02,27.03,27.01,27.02,19600.0,21.1868,21.1946,21.179,21.1868,19600.0
2014-08-14 15:35:00,27.02,27.02,26.99,26.99,59700.0,21.1868,21.1868,21.1633,21.1633,59700.0
2014-08-14 15:40:00,26.98,26.99,26.98,26.99,36600.0,21.1554,21.1633,21.1554,21.1633,36600.0
2014-08-14 15:45:00,26.99,27.01,26.98,27.01,72200.0,21.1633,21.179,21.1554,21.179,72200.0
2014-08-14 15:50:00,27.01,27.05,27.01,27.04,125300.0,21.179,21.2103,21.179,21.2025,125300.0
2014-08-14 15:55:00,27.04,27.06,26.99,27.04,458600.0,21.2025,21.2182,21.1633,21.2025,458600.0
2014-08-15 09:30:00,26.58,26.7,26.58,26.7,346300.0,20.8418,20.9359,20.8418,20.9359,346300.0
2014-08-15 09:35:00,26.7,26.82,26.66,26.81,145700.0,20.9359,21.03,20.9045,21.0221,145700.0
2014-08-15 09:40:00,26.81,26.9,26.74,26.76,66600.0,21.0221,21.0927,20.9672,20.9829,66600.0
2014-08-15 09:45:00,26.76,26.76,26.7,26.72,113200.0,20.9829,20.9829,20.9359,20.9516,113200.0
2014-08-15 09:50:00,26.71,26.73,26.68,26.69,65700.0,20.9437,20.9594,20.9202,20.928,65700.0
2014-08-15 09:55:00,26.7,26.76,26.68,26.74,77600.0,20.9359,20.9829,20.9202,20.9672,77600.0
2014-08-15 10:00:00,26.74,26.76,26.67,26.72,78500.0,20.9672,20.9829,20.9124,20.9516,78500.0
2014-08-15 10:05:00,26.72,26.72,26.66,26.67,73800.0,20.9516,20.9516,20.9045,20.9124,73800.0
2014-08-15 10:10:00,26.67,26.68,26.63,26.67,43500.0,20.9124,20.9202,20.881,20.9124,43500.0
2014-08-15 10:15:00,26.67,26.71,26.62,26.62,102300.0,20.9124,20.9437,20.8731,20.8731,102300.0
2014-08-15 10:20:00,26.63,26.66,26.62,26.63,63900.0,20.881,20.9045,20.8731,20.881,63900.0
2014-08-15 10:25:00,26.62,26.64,26.61,26.62,57400.0,20.8731,20.8888,20.8653,20.8731,57400.0
2014-08-15 10:30:00,26.61,26.67,26.61,26.66,73700.0,20.8653,20.9124,20.8653,20.9045,73700.0
2014-08-15 10:35:00,26.67,26.73,26.67,26.7,38400.0,20.9124,20.9594,20.9124,20.9359,38400.0
2014-08-15 10:40:00,26.7,26.84,26.69,26.78,106500.0,20.9359,21.0457,20.928,20.9986,106500.0
2014-08-15 10:45:00,26.78,26.85,26.74,26.85,177300.0,20.9986,21.0535,20.9672,21.0535,177300.0
2014-08-15 10:50:00,26.85,26.92,26.81,26.88,149800.0,21.0535,21.1084,21.0221,21.077,149800.0
2014-08-15 10:55:00,26.88,26.93,26.84,26.86,102800.0,21.077,21.1162,21.0457,21.0613,102800.0
2014-08-15 11:00:00,26.86,26.92,26.85,26.91,71000.0,21.0613,21.1084,21.0535,21.1005,71000.0
2014-08-15 11:05:00,26.92,26.99,26.89,26.94,124800.0,21.1084,21.1633,21.0849,21.1241,124800.0
2014-08-15 11:10:00,26.94,27.0,26.9,26.91,66300.0,21.1241,21.1711,21.0927,21.1005,66300.0
2014-08-15 11:15:00,26.91,26.92,26.81,26.84,121700.0,21.1005,21.1084,21.0221,21.0457,121700.0
2014-08-15 11:20:00,26.84,26.9,26.82,26.84,62500.0,21.0457,21.0927,21.03,21.0457,62500.0
2014-08-15 11:25:00,26.85,26.89,26.81,26.87,52500.0,21.0535,21.0849,21.0221,21.0692,52500.0
2014-08-15 11:30:00,26.87,26.92,26.86,26.87,84900.0,21.0692,21.1084,21.0613,21.0692,84900.0
2014-08-15 11:35:00,26.87,26.91,26.84,26.9,48100.0,21.0692,21.1005,21.0457,21.0927,48100.0
2014-08-15 11:40:00,26.89,26.92,26.85,26.9,38300.0,21.0849,21.1084,21.0535,21.0927,38300.0
2014-08-15 11:45:00,26.9,26.95,26.9,26.94,56800.0,21.0927,21.1319,21.0927,21.1241,56800.0
2014-08-15 11:50:00,26.94,26.96,26.89,26.93,51900.0,21.1241,21.1397,21.0849,21.1162,51900.0
2014-08-15 11:55:00,26.93,26.96,26.89,26.93,62000.0,21.1162,21.1397,21.0849,21.1162,62000.0
2014-08-15 12:00:00,26.93,26.96,26.91,26.95,50400.0,21.1162,21.1397,21.1005,21.1319,50400.0
2014-08-15 12:05:00,26.94,26.97,26.86,26.89,71100.0,21.1241,21.1476,21.0613,21.0849,71100.0
2014-08-15 12:10:00,26.9,26.92,26.88,26.92,41600.0,21.0927,21.1084,21.077,21.1084,41600.0
2014-08-15 12:15:00,26.92,26.93,26.88,26.88,19600.0,21.1084,21.1162,21.077,21.077,19600.0
2014-08-15 12:20:00,26.88,26.89,26.85,26.89,44700.0,21.077,21.0849,21.0535,21.0849,44700.0
2014-08-15 12:25:00,26.88,26.91,26.85,26.85,36900.0,21.077,21.1005,21.0535,21.0535,36900.0
2014-08-15 12:30:00,26.85,26.87,26.84,26.84,43200.0,21.0535,21.0692,21.0457,21.0457,43200.0
2014-08-15 12:35:00,26.85,26.86,26.83,26.84,27900.0,21.0535,21.0613,21.0378,21.0457,27900.0
2014-08-15 12:40:00,26.84,26.85,26.83,26.83,26600.0,21.0457,21.0535,21.0378,21.0378,26600.0
2014-08-15 12:45:00,26.84,26.84,26.79,26.79,34800.0,21.0457,21.0457,21.0064,21.0064,34800.0
2014-08-15 12:50:00,26.79,26.8,26.77,26.78,15700.0,21.0064,21.0143,20.9908,20.9986,15700.0
2014-08-15 12:55:00,26.78,26.79,26.76,26.77,21700.0,20.9986,21.0064,20.9829,20.9908,21700.0
2014-08-15 13:00:00,26.76,26.82,26.76,26.79,46100.0,20.9829,21.03,20.9829,21.0064,46100.0
2014-08-15 13:05:00,26.79,26.8,26.78,26.8,16700.0,21.0064,21.0143,20.9986,21.0143,16700.0
2014-08-15 13:10:00,26.8,26.84,26.8,26.81,18300.0,21.0143,21.0457,21.0143,21.0221,18300.0
2014-08-15 13:15:00,26.81,26.81,26.79,26.8,12900.0,21.0221,21.0221,21.0064,21.0143,12900.0
2014-08-15 13:20:00,26.8,26.82,26.79,26.79,19100.0,21.0143,21.03,21.0064,21.0064,19100.0
2014-08-15 13:25:00,26.8,26.83,26.8,26.82,18600.0,21.0143,21.0378,21.0143,21.03,18600.0
2014-08-15 13:30:00,26.83,26.84,26.8,26.81,17500.0,21.0378,21.0457,21.0143,21.0221,17500.0
2014-08-15 13:35:00,26.81,26.81,26.77,26.78,27400.0,21.0221,21.0221,20.9908,20.9986,27400.0
2014-08-15 13:40:00,26.78,26.81,26.78,26.8,19900.0,20.9986,21.0221,20.9986,21.0143,19900.0
2014-08-15 13:45:00,26.8,26.8,26.78,26.78,11000.0,21.0143,21.0143,20.9986,20.9986,11000.0
2014-08-15 13:50:00,26.79,26.79,26.78,26.79,12700.0,21.0064,21.0064,20.9986,21.0064,12700.0
2014-08-15 13:55:00,26.79,26.79,26.77,26.78,18800.0,21.0064,21.0064,20.9908,20.9986,18800.0
2014-08-15 14:00:00,26.78,26.78,26.77,26.77,11800.0,20.9986,20.9986,20.9908,20.9908,11800.0
2014-08-15 14:05:00,26.78,26.78,26.77,26.78,20800.0,20.9986,20.9986,20.9908,20.9986,20800.0
2014-08-15 14:10:00,26.78,26.78,26.76,26.77,44300.0,20.9986,20.9986,20.9829,20.9908,44300.0
2014-08-15 14:15:00,26.77,26.77,26.74,26.75,20600.0,20.9908,20.9908,20.9672,20.9751,20600.0
2014-08-15 14:20:00,26.74,26.76,26.74,26.76,23600.0,20.9672,20.9829,20.9672,20.9829,23600.0
2014-08-15 14:25:00,26.76,26.78,26.75,26.77,42300.0,20.9829,20.9986,20.9751,20.9908,42300.0
2014-08-15 14:30:00,26.78,26.79,26.77,26.79,42700.0,20.9986,21.0064,20.9908,21.0064,42700.0
2014-08-15 14:35:00,26.79,26.79,26.76,26.79,53100.0,21.0064,21.0064,20.9829,21.0064,53100.0
2014-08-15 14:40:00,26.78,26.82,26.78,26.82,42000.0,20.9986,21.03,20.9986,21.03,42000.0
2014-08-15 14:45:00,26.82,26.84,26.81,26.83,35000.0,21.03,21.0457,21.0221,21.0378,35000.0
2014-08-15 14:50:00,26.84,26.87,26.84,26.87,19800.0,21.0457,21.0692,21.0457,21.0692,19800.0
2014-08-15 14:55:00,26.86,26.87,26.85,26.86,42000.0,21.0613,21.0692,21.0535,21.0613,42000.0
2014-08-15 15:00:00,26.86,26.87,26.85,26.86,35800.0,21.0613,21.0692,21.0535,21.0613,35800.0
2014-08-15 15:05:00,26.86,26.86,26.85,26.85,24600.0,21.0613,21.0613,21.0535,21.0535,24600.0
2014-08-15 15:10:00,26.86,26.86,26.84,26.85,30800.0,21.0613,21.0613,21.0457,21.0535,30800.0
2014-08-15 15:15:00,26.85,26.86,26.84,26.85,38700.0,21.0535,21.0613,21.0457,21.0535,38700.0
2014-08-15 15:20:00,26.85,26.85,26.83,26.84,43800.0,21.0535,21.0535,21.0378,21.0457,43800.0
2014-08-15 15:25:00,26.83,26.84,26.83,26.83,38000.0,21.0378,21.0457,21.0378,21.0378,38000.0
2014-08-15 15:30:00,26.84,26.85,26.83,26.85,57100.0,21.0457,21.0535,21.0378,21.0535,57100.0
2014-08-15 15:35:00,26.85,26.87,26.84,26.87,73500.0,21.0535,21.0692,21.0457,21.0692,73500.0
2014-08-15 15:40:00,26.87,26.9,26.86,26.89,53700.0,21.0692,21.0927,21.0613,21.0849,53700.0
2014-08-15 15:45:00,26.9,26.93,26.9,26.92,77800.0,21.0927,21.1162,21.0927,21.1084,77800.0
2014-08-15 15:50:00,26.92,26.92,26.88,26.91,145200.0,21.1084,21.1084,21.077,21.1005,145200.0
2014-08-15 15:55:00,26.91,26.91,26.88,26.88,299000.0,21.1005,21.1005,21.077,21.077,299000.0
2014-08-18 09:30:00,26.77,26.93,26.73,26.8,222200.0,20.9908,21.1162,20.9594,21.0143,222200.0
2014-08-18 09:35:00,26.8,26.83,26.59,26.68,144600.0,21.0143,21.0378,20.8496,20.9202,144600.0
2014-08-18 09:40:00,26.67,26.69,26.56,26.6,102400.0,20.9124,20.928,20.8261,20.8575,102400.0
2014-08-18 09:45:00,26.6,26.63,26.53,26.61,173600.0,20.8575,20.881,20.8026,20.8653,173600.0
2014-08-18 09:50:00,26.62,26.62,26.53,26.54,103500.0,20.8731,20.8731,20.8026,20.8104,103500.0
2014-08-18 09:55:00,26.55,26.58,26.53,26.58,78600.0,20.8183,20.8418,20.8026,20.8418,78600.0
2014-08-18 10:00:00,26.58,26.62,26.57,26.59,67200.0,20.8418,20.8731,20.8339,20.8496,67200.0
2014-08-18 10:05:00,26.6,26.63,26.56,26.57,150900.0,20.8575,20.881,20.8261,20.8339,150900.0
2014-08-18 10:10:00,26.57,26.62,26.57,26.61,32200.0,20.8339,20.8731,20.8339,20.8653,32200.0
2014-08-18 10:15:00,26.61,26.62,26.55,26.57,80800.0,20.8653,20.8731,20.8183,20.8339,80800.0
2014-08-18 10:20:00,26.58,26.6,26.56,26.59,66600.0,20.8418,20.8575,20.8261,20.8496,66600.0
2014-08-18 10:25:00,26.59,26.66,26.59,26.64,22600.0,20.8496,20.9045,20.8496,20.8888,22600.0
2014-08-18 10:30:00,26.64,26.66,26.63,26.66,25400.0,20.8888,20.9045,20.881,20.9045,25400.0
2014-08-18 10:35:00,26.65,26.7,26.64,26.69,43600.0,20.8967,20.9359,20.8888,20.928,43600.0
2014-08-18 10:40:00,26.68,26.71,26.64,26.7,81900.0,20.9202,20.9437,20.8888,20.9359,81900.0
2014-08-18 10:45:00,26.7,26.73,26.69,26.7,77100.0,20.9359,20.9594,20.928,20.9359,77100.0
2014-08-18 10:50:00,26.69,26.71,26.68,26.7,91000.0,20.928,20.9437,20.9202,20.9359,91000.0
2014-08-18 10:55:00,26.7,26.71,26.67,26.68,60600.0,20.9359,20.9437,20.9124,20.9202,60600.0
2014-08-18 11:00:00,26.67,26.68,26.64,26.64,42300.0,20.9124,20.9202,20.8888,20.8888,42300.0
2014-08-18 11:05:00,26.64,26.66,26.62,26.65,23800.0,20.8888,20.9045,20.8731,20.8967,23800.0
2014-08-18 11:10:00,26.65,26.68,26.64,26.68,16200.0,20.8967,20.9202,20.8888,20.9202,16200.0
2014-08-18 11:15:00,26.68,26.69,26.67,26.69,15700.0,20.9202,20.928,20.9124,20.928,15700.0
2014-08-18 11:20:00,26.69,26.71,26.67,26.69,57400.0,20.928,20.9437,20.9124,20.928,57400.0
2014-08-18 11:25:00,26.69,26.71,26.69,26.69,30400.0,20.928,20.9437,20.928,20.928,30400.0
2014-08-18 11:30:00,26.68,26.71,26.68,26.71,27400.0,20.9202,20.9437,20.9202,20.9437,27400.0
2014-08-18 11:35:00,26.71,26.71,26.68,26.7,31700.0,20.9437,20.9437,20.9202,20.9359,31700.0
2014-08-18 11:40:00,26.7,26.71,26.68,26.7,41000.0,20.9359,20.9437,20.9202,20.9359,41000.0
2014-08-18 11:45:00,26.7,26.7,26.67,26.67,33000.0,20.9359,20.9359,20.9124,20.9124,33000.0
2014-08-18 11:50:00,26.68,26.7,26.68,26.69,12800.0,20.9202,20.9359,20.9202,20.928,12800.0
2014-08-18 11:55:00,26.68,26.68,26.66,26.67,16800.0,20.9202,20.9202,20.9045,20.9124,16800.0
2014-08-18 12:00:00,26.67,26.69,26.66,26.67,21700.0,20.9124,20.928,20.9045,20.9124,21700.0
2014-08-18 12:05:00,26.67,26.69,26.67,26.69,31100.0,20.9124,20.928,20.9124,20.928,31100.0
2014-08-18 12:10:00,26.69,26.69,26.68,26.68,27800.0,20.928,20.928,20.9202,20.9202,27800.0
2014-08-18 12:15:00,26.69,26.71,26.69,26.7,27600.0,20.928,20.9437,20.928,20.9359,27600.0
2014-08-18 12:20:00,26.7,26.71,26.69,26.71,55600.0,20.9359,20.9437,20.928,20.9437,55600.0
2014-08-18 12:25:00,26.71,26.75,26.71,26.73,51800.0,20.9437,20.9751,20.9437,20.9594,51800.0
2014-08-18 12:30:00,26.73,26.74,26.71,26.72,29600.0,20.9594,20.9672,20.9437,20.9516,29600.0
2014-08-18 12:35:00,26.71,26.73,26.71,26.73,10100.0,20.9437,20.9594,20.9437,20.9594,10100.0
2014-08-18 12:40:00,26.73,26.74,26.72,26.73,10900.0,20.9594,20.9672,20.9516,20.9594,10900.0
2014-08-18 12:45:00,26.73,26.73,26.7,26.71,6800.0,20.9594,20.9594,20.9359,20.9437,6800.0
2014-08-18 12:50:00,26.71,26.72,26.71,26.71,7500.0,20.9437,20.9516,20.9437,20.9437,7500.0
2014-08-18 12:55:00,26.71,26.72,26.68,26.68,29000.0,20.9437,20.9516,20.9202,20.9202,29000.0
2014-08-18 13:00:00,26.68,26.69,26.67,26.67,11700.0,20.9202,20.928,20.9124,20.9124,11700.0
2014-08-18 13:05:00,26.67,26.69,26.67,26.67,9300.0,20.9124,20.928,20.9124,20.9124,9300.0
2014-08-18 13:10:00,26.68,26.7,26.67,26.69,10000.0,20.9202,20.9359,20.9124,20.928,10000.0
2014-08-18 13:15:00,26.69,26.7,26.67,26.67,10900.0,20.928,20.9359,20.9124,20.9124,10900.0
2014-08-18 13:20:00,26.68,26.72,26.68,26.71,21400.0,20.9202,20.9516,20.9202,20.9437,21400.0
2014-08-18 13:25:00,26.72,26.73,26.71,26.73,15500.0,20.9516,20.9594,20.9437,20.9594,15500.0
2014-08-18 13:30:00,26.73,26.73,26.69,26.7,22400.0,20.9594,20.9594,20.928,20.9359,22400.0
2014-08-18 13:35:00,26.69,26.7,26.68,26.69,16800.0,20.928,20.9359,20.9202,20.928,16800.0
2014-08-18 13:40:00,26.7,26.71,26.68,26.69,35500.0,20.9359,20.9437,20.9202,20.928,35500.0
2014-08-18 13:45:00,26.69,26.71,26.68,26.69,19900.0,20.928,20.9437,20.9202,20.928,19900.0
2014-08-18 13:50:00,26.7,26.7,26.68,26.69,19400.0,20.9359,20.9359,20.9202,20.928,19400.0
2014-08-18 13:55:00,26.68,26.71,26.68,26.71,16200.0,20.9202,20.9437,20.9202,20.9437,16200.0
2014-08-18 14:00:00,26.71,26.72,26.69,26.7,44500.0,20.9437,20.9516,20.928,20.9359,44500.0
2014-08-18 14:05:00,26.71,26.75,26.7,26.74,37300.0,20.9437,20.9751,20.9359,20.9672,37300.0
2014-08-18 14:10:00,26.74,26.75,26.73,26.75,49900.0,20.9672,20.9751,20.9594,20.9751,49900.0
2014-08-18 14:15:00,26.75,26.75,26.72,26.73,34000.0,20.9751,20.9751,20.9516,20.9594,34000.0
2014-08-18 14:20:00,26.73,26.77,26.73,26.77,22400.0,20.9594,20.9908,20.9594,20.9908,22400.0
2014-08-18 14:25:00,26.76,26.78,26.76,26.77,78200.0,20.9829,20.9986,20.9829,20.9908,78200.0
2014-08-18 14:30:00,26.77,26.8,26.76,26.77,42500.0,20.9908,21.0143,20.9829,20.9908,42500.0
2014-08-18 14:35:00,26.78,26.78,26.76,26.77,23300.0,20.9986,20.9986,20.9829,20.9908,23300.0
2014-08-18 14:40:00,26.78,26.78,26.74,26.75,26900.0,20.9986,20.9986,20.9672,20.9751,26900.0
2014-08-18 14:45:00,26.75,26.78,26.75,26.76,23400.0,20.9751,20.9986,20.9751,20.9829,23400.0
2014-08-18 14:50:00,26.77,26.79,26.77,26.79,40500.0,20.9908,21.0064,20.9908,21.0064,40500.0
2014-08-18 14:55:00,26.78,26.8,26.78,26.79,20900.0,20.9986,21.0143,20.9986,21.0064,20900.0
2014-08-18 15:00:00,26.79,26.81,26.78,26.81,66400.0,21.0064,21.0221,20.9986,21.0221,66400.0
2014-08-18 15:05:00,26.81,26.83,26.8,26.82,19100.0,21.0221,21.0378,21.0143,21.03,19100.0
2014-08-18 15:10:00,26.82,26.89,26.82,26.89,38100.0,21.03,21.0849,21.03,21.0849,38100.0
2014-08-18 15:15:00,26.88,26.88,26.86,26.86,34400.0,21.077,21.077,21.0613,21.0613,34400.0
2014-08-18 15:20:00,26.86,26.86,26.84,26.86,33200.0,21.0613,21.0613,21.0457,21.0613,33200.0
2014-08-18 15:25:00,26.85,26.87,26.84,26.85,57100.0,21.0535,21.0692,21.0457,21.0535,57100.0
2014-08-18 15:30:00,26.85,26.87,26.81,26.82,118600.0,21.0535,21.0692,21.0221,21.03,118600.0
2014-08-18 15:35:00,26.81,26.86,26.8,26.85,91200.0,21.0221,21.0613,21.0143,21.0535,91200.0
2014-08-18 15:40:00,26.85,26.86,26.82,26.84,74100.0,21.0535,21.0613,21.03,21.0457,74100.0
2014-08-18 15:45:00,26.84,26.86,26.82,26.83,111700.0,21.0457,21.0613,21.03,21.0378,111700.0
2014-08-18 15:50:00,26.83,26.84,26.79,26.82,261900.0,21.0378,21.0457,21.0064,21.03,261900.0
2014-08-18 15:55:00,26.83,26.83,26.77,26.81,380500.0,21.0378,21.0378,20.9908,21.0221,380500.0
2014-08-19 09:30:00,26.95,26.97,26.83,26.96,174100.0,21.1319,21.1476,21.0378,21.1397,174100.0
2014-08-19 09:35:00,26.96,27.0,26.94,26.99,167700.0,21.1397,21.1711,21.1241,21.1633,167700.0
2014-08-19 09:40:00,27.0,27.01,26.93,26.94,64200.0,21.1711,21.179,21.1162,21.1241,64200.0
2014-08-19 09:45:00,26.93,26.93,26.85,26.87,45600.0,21.1162,21.1162,21.0535,21.0692,45600.0
2014-08-19 09:50:00,26.87,26.94,26.85,26.93,46600.0,21.0692,21.1241,21.0535,21.1162,46600.0
2014-08-19 09:55:00,26.93,26.96,26.9,26.93,64100.0,21.1162,21.1397,21.0927,21.1162,64100.0
2014-08-19 10:00:00,26.92,26.99,26.89,26.96,116800.0,21.1084,21.1633,21.0849,21.1397,116800.0
2014-08-19 10:05:00,26.96,26.98,26.94,26.97,32900.0,21.1397,21.1554,21.1241,21.1476,32900.0
2014-08-19 10:10:00,26.97,27.0,26.97,26.99,42300.0,21.1476,21.1711,21.1476,21.1633,42300.0
2014-08-19 10:15:00,27.0,27.01,26.99,27.01,124600.0,21.1711,21.179,21.1633,21.179,124600.0
2014-08-19 10:20:00,27.01,27.02,26.99,26.99,89500.0,21.179,21.1868,21.1633,21.1633,89500.0
2014-08-19 10:25:00,26.99,27.0,26.94,26.94,68400.0,21.1633,21.1711,21.1241,21.1241,68400.0
2014-08-19 10:30:00,26.95,26.96,26.91,26.92,50800.0,21.1319,21.1397,21.1005,21.1084,50800.0
2014-08-19 10:35:00,26.92,26.92,26.89,26.91,59800.0,21.1084,21.1084,21.0849,21.1005,59800.0
2014-08-19 10:40:00,26.9,26.93,26.88,26.9,45600.0,21.0927,21.1162,21.077,21.0927,45600.0
2014-08-19 10:45:00,26.9,26.92,26.88,26.88,28300.0,21.0927,21.1084,21.077,21.077,28300.0
2014-08-19 10:50:00,26.88,26.88,26.86,26.87,36000.0,21.077,21.077,21.0613,21.0692,36000.0
2014-08-19 10:55:00,26.87,26.87,26.8,26.8,37000.0,21.0692,21.0692,21.0143,21.0143,37000.0
2014-08-19 11:00:00,26.8,26.83,26.8,26.8,29900.0,21.0143,21.0378,21.0143,21.0143,29900.0
2014-08-19 11:05:00,26.8,26.83,26.8,26.81,24400.0,21.0143,21.0378,21.0143,21.0221,24400.0
2014-08-19 11:10:00,26.8,26.82,26.76,26.78,63000.0,21.0143,21.03,20.9829,20.9986,63000.0
2014-08-19 11:15:00,26.78,26.79,26.75,26.76,42500.0,20.9986,21.0064,20.9751,20.9829,42500.0
2014-08-19 11:20:00,26.76,26.76,26.73,26.74,48100.0,20.9829,20.9829,20.9594,20.9672,48100.0
2014-08-19 11:25:00,26.73,26.75,26.71,26.72,18500.0,20.9594,20.9751,20.9437,20.9516,18500.0
2014-08-19 11:30:00,26.72,26.73,26.71,26.72,41200.0,20.9516,20.9594,20.9437,20.9516,41200.0
2014-08-19 11:35:00,26.72,26.77,26.72,26.75,56600.0,20.9516,20.9908,20.9516,20.9751,56600.0
2014-08-19 11:40:00,26.76,26.8,26.76,26.78,38000.0,20.9829,21.0143,20.9829,20.9986,38000.0
2014-08-19 11:45:00,26.77,26.79,26.77,26.78,43500.0,20.9908,21.0064,20.9908,20.9986,43500.0
2014-08-19 11:50:00,26.78,26.8,26.76,26.79,24000.0,20.9986,21.0143,20.9829,21.0064,24000.0
2014-08-19 11:55:00,26.78,26.8,26.78,26.8,17800.0,20.9986,21.0143,20.9986,21.0143,17800.0
2014-08-19 12:00:00,26.81,26.81,26.79,26.8,56600.0,21.0221,21.0221,21.0064,21.0143,56600.0
2014-08-19 12:05:00,26.8,26.82,26.79,26.79,38700.0,21.0143,21.03,21.0064,21.0064,38700.0
2014-08-19 12:10:00,26.79,26.81,26.78,26.8,21000.0,21.0064,21.0221,20.9986,21.0143,21000.0
2014-08-19 12:15:00,26.8,26.8,26.79,26.8,11400.0,21.0143,21.0143,21.0064,21.0143,11400.0
2014-08-19 12:20:00,26.8,26.81,26.79,26.79,24500.0,21.0143,21.0221,21.0064,21.0064,24500.0
2014-08-19 12:25:00,26.79,26.81,26.79,26.8,20200.0,21.0064,21.0221,21.0064,21.0143,20200.0
2014-08-19 12:30:00,26.8,26.81,26.8,26.81,10000.0,21.0143,21.0221,21.0143,21.0221,10000.0
2014-08-19 12:35:00,26.81,26.81,26.8,26.8,31300.0,21.0221,21.0221,21.0143,21.0143,31300.0
2014-08-19 12:40:00,26.8,26.82,26.8,26.8,22700.0,21.0143,21.03,21.0143,21.0143,22700.0
2014-08-19 12:45:00,26.8,26.82,26.8,26.81,18400.0,21.0143,21.03,21.0143,21.0221,18400.0
2014-08-19 12:50:00,26.81,26.82,26.8,26.82,11700.0,21.0221,21.03,21.0143,21.03,11700.0
2014-08-19 12:55:00,26.83,26.88,26.83,26.87,28900.0,21.0378,21.077,21.0378,21.0692,28900.0
2014-08-19 13:00:00,26.86,26.88,26.86,26.86,46200.0,21.0613,21.077,21.0613,21.0613,46200.0
2014-08-19 13:05:00,26.85,26.87,26.85,26.86,14100.0,21.0535,21.0692,21.0535,21.0613,14100.0
2014-08-19 13:10:00,26.86,26.88,26.86,26.88,56700.0,21.0613,21.077,21.0613,21.077,56700.0
2014-08-19 13:15:00,26.88,26.89,26.86,26.86,18800.0,21.077,21.0849,21.0613,21.0613,18800.0
2014-08-19 13:20:00,26.87,26.89,26.86,26.87,15800.0,21.0692,21.0849,21.0613,21.0692,15800.0
2014-08-19 13:25:00,26.88,26.88,26.87,26.88,7900.0,21.077,21.077,21.0692,21.077,7900.0
2014-08-19 13:30:00,26.88,26.88,26.85,26.87,47000.0,21.077,21.077,21.0535,21.0692,47000.0
2014-08-19 13:35:00,26.87,26.88,26.86,26.86,45600.0,21.0692,21.077,21.0613,21.0613,45600.0
2014-08-19 13:40:00,26.87,26.87,26.83,26.86,43200.0,21.0692,21.0692,21.0378,21.0613,43200.0
2014-08-19 13:45:00,26.86,26.86,26.83,26.83,7600.0,21.0613,21.0613,21.0378,21.0378,7600.0
2014-08-19 13:50:00,26.84,26.84,26.83,26.83,23800.0,21.0457,21.0457,21.0378,21.0378,23800.0
2014-08-19 13:55:00,26.83,26.85,26.82,26.83,31300.0,21.0378,21.0535,21.03,21.0378,31300.0
2014-08-19 14:00:00,26.83,26.83,26.82,26.83,10600.0,21.0378,21.0378,21.03,21.0378,10600.0
2014-08-19 14:05:00,26.83,26.84,26.83,26.83,39900.0,21.0378,21.0457,21.0378,21.0378,39900.0
2014-08-19 14:10:00,26.83,26.84,26.83,26.84,6400.0,21.0378,21.0457,21.0378,21.0457,6400.0
2014-08-19 14:15:00,26.84,26.84,26.83,26.84,10000.0,21.0457,21.0457,21.0378,21.0457,10000.0
2014-08-19 14:20:00,26.83,26.84,26.82,26.84,30600.0,21.0378,21.0457,21.03,21.0457,30600.0
2014-08-19 14:25:00,26.84,26.84,26.81,26.81,20100.0,21.0457,21.0457,21.0221,21.0221,20100.0
2014-08-19 14:30:00,26.81,26.82,26.79,26.82,18200.0,21.0221,21.03,21.0064,21.03,18200.0
2014-08-19 14:35:00,26.82,26.83,26.81,26.81,20300.0,21.03,21.0378,21.0221,21.0221,20300.0
2014-08-19 14:40:00,26.82,26.84,26.81,26.83,13100.0,21.03,21.0457,21.0221,21.0378,13100.0
2014-08-19 14:45:00,26.84,26.85,26.81,26.82,22100.0,21.0457,21.0535,21.0221,21.03,22100.0
2014-08-19 14:50:00,26.82,26.84,26.81,26.84,8500.0,21.03,21.0457,21.0221,21.0457,8500.0
2014-08-19 14:55:00,26.84,26.86,26.84,26.84,28000.0,21.0457,21.0613,21.0457,21.0457,28000.0
2014-08-19 15:00:00,26.85,26.87,26.85,26.86,52500.0,21.0535,21.0692,21.0535,21.0613,52500.0
2014-08-19 15:05:00,26.86,26.87,26.84,26.84,30200.0,21.0613,21.0692,21.0457,21.0457,30200.0
2014-08-19 15:10:00,26.84,26.85,26.81,26.84,48900.0,21.0457,21.0535,21.0221,21.0457,48900.0
2014-08-19 15:15:00,26.83,26.85,26.81,26.85,35300.0,21.0378,21.0535,21.0221,21.0535,35300.0
2014-08-19 15:20:00,26.84,26.84,26.81,26.84,61600.0,21.0457,21.0457,21.0221,21.0457,61600.0
2014-08-19 15:25:00,26.83,26.83,26.8,26.81,44800.0,21.0378,21.0378,21.0143,21.0221,44800.0
2014-08-19 15:30:00,26.81,26.83,26.79,26.81,70700.0,21.0221,21.0378,21.0064,21.0221,70700.0
2014-08-19 15:35:00,26.82,26.85,26.81,26.85,33500.0,21.03,21.0535,21.0221,21.0535,33500.0
2014-08-19 15:40:00,26.85,26.88,26.83,26.86,73400.0,21.0535,21.077,21.0378,21.0613,73400.0
2014-08-19 15:45:00,26.85,26.88,26.84,26.88,74800.0,21.0535,21.077,21.0457,21.077,74800.0
2014-08-19 15:50:00,26.88,26.88,26.83,26.86,188300.0,21.077,21.077,21.0378,21.0613,188300.0
2014-08-19 15:55:00,26.86,26.87,26.82,26.83,251200.0,21.0613,21.0692,21.03,21.0378,251200.0
2014-08-20 09:30:00,26.77,26.78,26.64,26.66,134700.0,20.9908,20.9986,20.8888,20.9045,134700.0
2014-08-20 09:35:00,26.65,26.68,26.62,26.67,59500.0,20.8967,20.9202,20.8731,20.9124,59500.0
2014-08-20 09:40:00,26.66,26.7,26.64,26.66,76700.0,20.9045,20.9359,20.8888,20.9045,76700.0
2014-08-20 09:45:00,26.66,26.69,26.66,26.69,53000.0,20.9045,20.928,20.9045,20.928,53000.0
2014-08-20 09:50:00,26.68,26.75,26.68,26.74,38100.0,20.9202,20.9751,20.9202,20.9672,38100.0
2014-08-20 09:55:00,26.74,26.74,26.69,26.69,28900.0,20.9672,20.9672,20.928,20.928,28900.0
2014-08-20 10:00:00,26.69,26.75,26.69,26.75,22700.0,20.928,20.9751,20.928,20.9751,22700.0
2014-08-20 10:05:00,26.76,26.76,26.72,26.72,17400.0,20.9829,20.9829,20.9516,20.9516,17400.0
2014-08-20 10:10:00,26.72,26.72,26.68,26.69,28000.0,20.9516,20.9516,20.9202,20.928,28000.0
2014-08-20 10:15:00,26.69,26.72,26.68,26.7,46800.0,20.928,20.9516,20.9202,20.9359,46800.0
2014-08-20 10:20:00,26.7,26.73,26.67,26.68,43400.0,20.9359,20.9594,20.9124,20.9202,43400.0
2014-08-20 10:25:00,26.68,26.69,26.66,26.67,37500.0,20.9202,20.928,20.9045,20.9124,37500.0
2014-08-20 10:30:00,26.68,26.68,26.65,26.67,70300.0,20.9202,20.9202,20.8967,20.9124,70300.0
2014-08-20 10:35:00,26.68,26.7,26.65,26.65,47700.0,20.9202,20.9359,20.8967,20.8967,47700.0
2014-08-20 10:40:00,26.65,26.67,26.65,26.65,47300.0,20.8967,20.9124,20.8967,20.8967,47300.0
2014-08-20 10:45:00,26.66,26.66,26.62,26.63,34700.0,20.9045,20.9045,20.8731,20.881,34700.0
2014-08-20 10:50:00,26.62,26.63,26.61,26.62,34400.0,20.8731,20.881,20.8653,20.8731,34400.0
2014-08-20 10:55:00,26.62,26.63,26.61,26.63,26300.0,20.8731,20.881,20.8653,20.881,26300.0
2014-08-20 11:00:00,26.63,26.63,26.61,26.61,15500.0,20.881,20.881,20.8653,20.8653,15500.0
2014-08-20 11:05:00,26.62,26.64,26.61,26.64,26300.0,20.8731,20.8888,20.8653,20.8888,26300.0
2014-08-20 11:10:00,26.63,26.67,26.63,26.67,55000.0,20.881,20.9124,20.881,20.9124,55000.0
2014-08-20 11:15:00,26.67,26.69,26.64,26.68,10900.0,20.9124,20.928,20.8888,20.9202,10900.0
2014-08-20 11:20:00,26.69,26.69,26.67,26.67,14800.0,20.928,20.928,20.9124,20.9124,14800.0
2014-08-20 11:25:00,26.68,26.69,26.67,26.67,24900.0,20.9202,20.928,20.9124,20.9124,24900.0
2014-08-20 11:30:00,26.67,26.68,26.65,26.66,25500.0,20.9124,20.9202,20.8967,20.9045,25500.0
2014-08-20 11:35:00,26.66,26.66,26.63,26.66,25400.0,20.9045,20.9045,20.881,20.9045,25400.0
2014-08-20 11:40:00,26.66,26.7,26.66,26.69,20500.0,20.9045,20.9359,20.9045,20.928,20500.0
2014-08-20 11:45:00,26.68,26.71,26.67,26.7,39100.0,20.9202,20.9437,20.9124,20.9359,39100.0
2014-08-20 11:50:00,26.69,26.75,26.69,26.73,23600.0,20.928,20.9751,20.928,20.9594,23600.0
2014-08-20 11:55:00,26.73,26.73,26.7,26.73,49300.0,20.9594,20.9594,20.9359,20.9594,49300.0
2014-08-20 12:00:00,26.73,26.73,26.69,26.69,19800.0,20.9594,20.9594,20.928,20.928,19800.0
2014-08-20 12:05:00,26.7,26.7,26.69,26.7,25000.0,20.9359,20.9359,20.928,20.9359,25000.0
2014-08-20 12:10:00,26.69,26.7,26.68,26.7,10900.0,20.928,20.9359,20.9202,20.9359,10900.0
2014-08-20 12:15:00,26.7,26.7,26.69,26.7,6000.0,20.9359,20.9359,20.928,20.9359,6000.0
2014-08-20 12:20:00,26.69,26.7,26.68,26.7,45200.0,20.928,20.9359,20.9202,20.9359,45200.0
2014-08-20 12:25:00,26.69,26.7,26.68,26.7,19000.0,20.928,20.9359,20.9202,20.9359,19000.0
2014-08-20 12:30:00,26.69,26.7,26.69,26.7,13300.0,20.928,20.9359,20.928,20.9359,13300.0
2014-08-20 12:35:00,26.69,26.74,26.69,26.72,34600.0,20.928,20.9672,20.928,20.9516,34600.0
2014-08-20 12:40:00,26.73,26.78,26.72,26.77,42000.0,20.9594,20.9986,20.9516,20.9908,42000.0
2014-08-20 12:45:00,26.76,26.79,26.76,26.79,50200.0,20.9829,21.0064,20.9829,21.0064,50200.0
2014-08-20 12:50:00,26.79,26.79,26.76,26.77,26100.0,21.0064,21.0064,20.9829,20.9908,26100.0
2014-08-20 12:55:00,26.77,26.78,26.74,26.78,23900.0,20.9908,20.9986,20.9672,20.9986,23900.0
2014-08-20 13:00:00,26.78,26.78,26.76,26.77,13200.0,20.9986,20.9986,20.9829,20.9908,13200.0
2014-08-20 13:05:00,26.77,26.81,26.77,26.8,34200.0,20.9908,21.0221,20.9908,21.0143,34200.0
2014-08-20 13:10:00,26.8,26.81,26.79,26.81,18400.0,21.0143,21.0221,21.0064,21.0221,18400.0
2014-08-20 13:15:00,26.81,26.86,26.8,26.86,39600.0,21.0221,21.0613,21.0143,21.0613,39600.0
2014-08-20 13:20:00,26.86,26.87,26.85,26.86,39900.0,21.0613,21.0692,21.0535,21.0613,39900.0
2014-08-20 13:25:00,26.87,26.87,26.85,26.85,21500.0,21.0692,21.0692,21.0535,21.0535,21500.0
2014-08-20 13:30:00,26.84,26.88,26.83,26.88,27200.0,21.0457,21.077,21.0378,21.077,27200.0
2014-08-20 13:35:00,26.88,26.89,26.87,26.87,17600.0,21.077,21.0849,21.0692,21.0692,17600.0
2014-08-20 13:40:00,26.86,26.87,26.86,26.86,12300.0,21.0613,21.0692,21.0613,21.0613,12300.0
2014-08-20 13:45:00,26.86,26.9,26.84,26.9,31400.0,21.0613,21.0927,21.0457,21.0927,31400.0
2014-08-20 13:50:00,26.9,26.93,26.9,26.93,35700.0,21.0927,21.1162,21.0927,21.1162,35700.0
2014-08-20 13:55:00,26.93,26.95,26.92,26.93,28800.0,21.1162,21.1319,21.1084,21.1162,28800.0
2014-08-20 14:00:00,26.92,26.92,26.78,26.83,79700.0,21.1084,21.1084,20.9986,21.0378,79700.0
2014-08-20 14:05:00,26.82,26.83,26.79,26.81,33900.0,21.03,21.0378,21.0064,21.0221,33900.0
2014-08-20 14:10:00,26.82,26.84,26.75,26.75,42600.0,21.03,21.0457,20.9751,20.9751,42600.0
2014-08-20 14:15:00,26.75,26.77,26.67,26.69,96200.0,20.9751,20.9908,20.9124,20.928,96200.0
2014-08-20 14:20:00,26.69,26.69,26.63,26.68,61500.0,20.928,20.928,20.881,20.9202,61500.0
2014-08-20 14:25:00,26.68,26.72,26.68,26.69,35800.0,20.9202,20.9516,20.9202,20.928,35800.0
2014-08-20 14:30:00,26.69,26.7,26.67,26.68,43700.0,20.928,20.9359,20.9124,20.9202,43700.0
2014-08-20 14:35:00,26.68,26.69,26.67,26.68,40800.0,20.9202,20.928,20.9124,20.9202,40800.0
2014-08-20 14:40:00,26.68,26.72,26.67,26.71,61800.0,20.9202,20.9516,20.9124,20.9437,61800.0
2014-08-20 14:45:00,26.7,26.75,26.7,26.72,33800.0,20.9359,20.9751,20.9359,20.9516,33800.0
2014-08-20 14:50:00,26.72,26.73,26.7,26.71,28200.0,20.9516,20.9594,20.9359,20.9437,28200.0
2014-08-20 14:55:00,26.7,26.71,26.67,26.67,30500.0,20.9359,20.9437,20.9124,20.9124,30500.0
2014-08-20 15:00:00,26.67,26.68,26.62,26.63,65500.0,20.9124,20.9202,20.8731,20.881,65500.0
2014-08-20 15:05:00,26.63,26.65,26.62,26.65,25400.0,20.881,20.8967,20.8731,20.8967,25400.0
2014-08-20 15:10:00,26.65,26.68,26.64,26.65,36100.0,20.8967,20.9202,20.8888,20.8967,36100.0
2014-08-20 15:15:00,26.66,26.66,26.62,26.64,53500.0,20.9045,20.9045,20.8731,20.8888,53500.0
2014-08-20 15:20:00,26.64,26.65,26.63,26.65,70700.0,20.8888,20.8967,20.881,20.8967,70700.0
2014-08-20 15:25:00,26.65,26.67,26.64,26.67,32200.0,20.8967,20.9124,20.8888,20.9124,32200.0
2014-08-20 15:30:00,26.67,26.7,26.67,26.69,42500.0,20.9124,20.9359,20.9124,20.928,42500.0
2014-08-20 15:35:00,26.7,26.72,26.69,26.71,46800.0,20.9359,20.9516,20.928,20.9437,46800.0
2014-08-20 15:40:00,26.72,26.74,26.69,26.7,108100.0,20.9516,20.9672,20.928,20.9359,108100.0
2014-08-20 15:45:00,26.7,26.74,26.7,26.74,164500.0,20.9359,20.9672,20.9359,20.9672,164500.0
2014-08-20 15:50:00,26.73,26.75,26.71,26.73,141800.0,20.9594,20.9751,20.9437,20.9594,141800.0
2014-08-20 15:55:00,26.73,26.73,26.7,26.72,205700.0,20.9594,20.9594,20.9359,20.9516,205700.0
2014-08-21 09:30:00,26.31,26.31,26.07,26.2,368900.0,20.6301,20.6301,20.4419,20.5438,368900.0
2014-08-21 09:35:00,26.22,26.29,26.19,26.22,147100.0,20.5595,20.6144,20.536,20.5595,147100.0
2014-08-21 09:40:00,26.22,26.33,26.22,26.28,59000.0,20.5595,20.6458,20.5595,20.6065,59000.0
2014-08-21 09:45:00,26.29,26.3,26.25,26.27,62700.0,20.6144,20.6222,20.583,20.5987,62700.0
2014-08-21 09:50:00,26.28,26.3,26.26,26.29,67900.0,20.6065,20.6222,20.5909,20.6144,67900.0
2014-08-21 09:55:00,26.28,26.29,26.23,26.24,67200.0,20.6065,20.6144,20.5673,20.5752,67200.0
2014-08-21 10:00:00,26.24,26.25,26.18,26.23,75300.0,20.5752,20.583,20.5281,20.5673,75300.0
2014-08-21 10:05:00,26.24,26.33,26.22,26.33,147200.0,20.5752,20.6458,20.5595,20.6458,147200.0
2014-08-21 10:10:00,26.33,26.41,26.29,26.35,80700.0,20.6458,20.7085,20.6144,20.6614,80700.0
2014-08-21 10:15:00,26.35,26.35,26.25,26.31,34200.0,20.6614,20.6614,20.583,20.6301,34200.0
2014-08-21 10:20:00,26.3,26.33,26.21,26.27,51300.0,20.6222,20.6458,20.5517,20.5987,51300.0
2014-08-21 10:25:00,26.27,26.27,26.23,26.23,39700.0,20.5987,20.5987,20.5673,20.5673,39700.0
2014-08-21 10:30:00,26.22,26.25,26.21,26.23,42800.0,20.5595,20.583,20.5517,20.5673,42800.0
2014-08-21 10:35:00,26.23,26.24,26.2,26.23,43600.0,20.5673,20.5752,20.5438,20.5673,43600.0
2014-08-21 10:40:00,26.23,26.24,26.2,26.24,61500.0,20.5673,20.5752,20.5438,20.5752,61500.0
2014-08-21 10:45:00,26.23,26.24,26.19,26.22,44200.0,20.5673,20.5752,20.536,20.5595,44200.0
2014-08-21 10:50:00,26.22,26.23,26.17,26.18,58600.0,20.5595,20.5673,20.5203,20.5281,58600.0
2014-08-21 10:55:00,26.17,26.2,26.15,26.17,68800.0,20.5203,20.5438,20.5046,20.5203,68800.0
2014-08-21 11:00:00,26.17,26.21,26.16,26.2,59200.0,20.5203,20.5517,20.5125,20.5438,59200.0
2014-08-21 11:05:00,26.21,26.25,26.21,26.25,46600.0,20.5517,20.583,20.5517,20.583,46600.0
2014-08-21 11:10:00,26.25,26.25,26.21,26.23,46900.0,20.583,20.583,20.5517,20.5673,46900.0
2014-08-21 11:15:00,26.22,26.25,26.21,26.22,40400.0,20.5595,20.583,20.5517,20.5595,40400.0
2014-08-21 11:20:00,26.22,26.26,26.22,26.22,39300.0,20.5595,20.5909,20.5595,20.5595,39300.0
2014-08-21 11:25:00,26.22,26.25,26.22,26.24,42500.0,20.5595,20.583,20.5595,20.5752,42500.0
2014-08-21 11:30:00,26.24,26.27,26.24,26.27,50000.0,20.5752,20.5987,20.5752,20.5987,50000.0
2014-08-21 11:35:00,26.27,26.32,26.26,26.32,141000.0,20.5987,20.6379,20.5909,20.6379,141000.0
2014-08-21 11:40:00,26.32,26.38,26.31,26.36,110900.0,20.6379,20.685,20.6301,20.6693,110900.0
2014-08-21 11:45:00,26.37,26.39,26.35,26.37,82200.0,20.6771,20.6928,20.6614,20.6771,82200.0
2014-08-21 11:50:00,26.37,26.37,26.36,26.37,39700.0,20.6771,20.6771,20.6693,20.6771,39700.0
2014-08-21 11:55:00,26.36,26.39,26.35,26.36,113800.0,20.6693,20.6928,20.6614,20.6693,113800.0
2014-08-21 12:00:00,26.36,26.37,26.35,26.36,65500.0,20.6693,20.6771,20.6614,20.6693,65500.0
2014-08-21 12:05:00,26.37,26.37,26.33,26.34,45500.0,20.6771,20.6771,20.6458,20.6536,45500.0
2014-08-21 12:10:00,26.35,26.38,26.35,26.38,37600.0,20.6614,20.685,20.6614,20.685,37600.0
2014-08-21 12:15:00,26.38,26.4,26.38,26.4,61300.0,20.685,20.7006,20.685,20.7006,61300.0
2014-08-21 12:20:00,26.4,26.43,26.39,26.42,29400.0,20.7006,20.7242,20.6928,20.7163,29400.0
2014-08-21 12:25:00,26.43,26.46,26.41,26.45,117800.0,20.7242,20.7477,20.7085,20.7398,117800.0
2014-08-21 12:30:00,26.45,26.52,26.45,26.52,117300.0,20.7398,20.7947,20.7398,20.7947,117300.0
2014-08-21 12:35:00,26.52,26.56,26.51,26.55,41200.0,20.7947,20.8261,20.7869,20.8183,41200.0
2014-08-21 12:40:00,26.55,26.56,26.53,26.55,35600.0,20.8183,20.8261,20.8026,20.8183,35600.0
2014-08-21 12:45:00,26.55,26.55,26.5,26.51,61400.0,20.8183,20.8183,20.7791,20.7869,61400.0
2014-08-21 12:50:00,26.52,26.53,26.5,26.51,31400.0,20.7947,20.8026,20.7791,20.7869,31400.0
2014-08-21 12:55:00,26.51,26.52,26.5,26.51,27500.0,20.7869,20.7947,20.7791,20.7869,27500.0
2014-08-21 13:00:00,26.51,26.51,26.5,26.51,17500.0,20.7869,20.7869,20.7791,20.7869,17500.0
2014-08-21 13:05:00,26.5,26.53,26.5,26.51,108700.0,20.7791,20.8026,20.7791,20.7869,108700.0
2014-08-21 13:10:00,26.51,26.53,26.5,26.53,39900.0,20.7869,20.8026,20.7791,20.8026,39900.0
2014-08-21 13:15:00,26.53,26.53,26.52,26.53,16200.0,20.8026,20.8026,20.7947,20.8026,16200.0
2014-08-21 13:20:00,26.53,26.53,26.47,26.48,46700.0,20.8026,20.8026,20.7555,20.7634,46700.0
2014-08-21 13:25:00,26.48,26.49,26.47,26.48,53500.0,20.7634,20.7712,20.7555,20.7634,53500.0
2014-08-21 13:30:00,26.47,26.5,26.47,26.5,20800.0,20.7555,20.7791,20.7555,20.7791,20800.0
2014-08-21 13:35:00,26.5,26.5,26.49,26.5,15100.0,20.7791,20.7791,20.7712,20.7791,15100.0
2014-08-21 13:40:00,26.49,26.5,26.49,26.5,9900.0,20.7712,20.7791,20.7712,20.7791,9900.0
2014-08-21 13:45:00,26.5,26.5,26.49,26.5,8400.0,20.7791,20.7791,20.7712,20.7791,8400.0
2014-08-21 13:50:00,26.49,26.5,26.48,26.5,46300.0,20.7712,20.7791,20.7634,20.7791,46300.0
2014-08-21 13:55:00,26.5,26.5,26.49,26.5,18100.0,20.7791,20.7791,20.7712,20.7791,18100.0
2014-08-21 14:00:00,26.5,26.54,26.49,26.54,76700.0,20.7791,20.8104,20.7712,20.8104,76700.0
2014-08-21 14:05:00,26.54,26.55,26.49,26.51,138100.0,20.8104,20.8183,20.7712,20.7869,138100.0
2014-08-21 14:10:00,26.5,26.52,26.5,26.52,21500.0,20.7791,20.7947,20.7791,20.7947,21500.0
2014-08-21 14:15:00,26.52,26.52,26.5,26.51,20500.0,20.7947,20.7947,20.7791,20.7869,20500.0
2014-08-21 14:20:00,26.51,26.54,26.51,26.54,46800.0,20.7869,20.8104,20.7869,20.8104,46800.0
2014-08-21 14:25:00,26.54,26.57,26.53,26.57,33500.0,20.8104,20.8339,20.8026,20.8339,33500.0
2014-08-21 14:30:00,26.57,26.58,26.55,26.55,216500.0,20.8339,20.8418,20.8183,20.8183,216500.0
2014-08-21 14:35:00,26.55,26.55,26.52,26.54,72600.0,20.8183,20.8183,20.7947,20.8104,72600.0
2014-08-21 14:40:00,26.55,26.56,26.54,26.55,44500.0,20.8183,20.8261,20.8104,20.8183,44500.0
2014-08-21 14:45:00,26.55,26.6,26.55,26.6,72300.0,20.8183,20.8575,20.8183,20.8575,72300.0
2014-08-21 14:50:00,26.6,26.6,26.59,26.6,71500.0,20.8575,20.8575,20.8496,20.8575,71500.0
2014-08-21 14:55:00,26.6,26.6,26.58,26.59,40600.0,20.8575,20.8575,20.8418,20.8496,40600.0
2014-08-21 15:00:00,26.58,26.59,26.57,26.57,37800.0,20.8418,20.8496,20.8339,20.8339,37800.0
2014-08-21 15:05:00,26.58,26.58,26.54,26.56,53300.0,20.8418,20.8418,20.8104,20.8261,53300.0
2014-08-21 15:10:00,26.56,26.59,26.55,26.58,43400.0,20.8261,20.8496,20.8183,20.8418,43400.0
2014-08-21 15:15:00,26.58,26.62,26.58,26.61,60900.0,20.8418,20.8731,20.8418,20.8653,60900.0
2014-08-21 15:20:00,26.61,26.62,26.6,26.62,29400.0,20.8653,20.8731,20.8575,20.8731,29400.0
2014-08-21 15:25:00,26.62,26.63,26.61,26.61,65500.0,20.8731,20.881,20.8653,20.8653,65500.0
2014-08-21 15:30:00,26.62,26.66,26.61,26.66,71500.0,20.8731,20.9045,20.8653,20.9045,71500.0
2014-08-21 15:35:00,26.66,26.68,26.65,26.66,159900.0,20.9045,20.9202,20.8967,20.9045,159900.0
2014-08-21 15:40:00,26.67,26.69,26.65,26.66,134300.0,20.9124,20.928,20.8967,20.9045,134300.0
2014-08-21 15:45:00,26.66,26.68,26.65,26.66,155800.0,20.9045,20.9202,20.8967,20.9045,155800.0
2014-08-21 15:50:00,26.66,26.66,26.6,26.62,216600.0,20.9045,20.9045,20.8575,20.8731,216600.0
2014-08-21 15:55:00,26.62,26.64,26.61,26.61,297900.0,20.8731,20.8888,20.8653,20.8653,297900.0
2014-08-22 09:30:00,26.65,26.65,26.51,26.57,137200.0,20.8967,20.8967,20.7869,20.8339,137200.0
2014-08-22 09:35:00,26.57,26.58,26.4,26.44,58300.0,20.8339,20.8418,20.7006,20.732,58300.0
2014-08-22 09:40:00,26.44,26.45,26.4,26.42,35400.0,20.732,20.7398,20.7006,20.7163,35400.0
2014-08-22 09:45:00,26.43,26.47,26.42,26.44,29300.0,20.7242,20.7555,20.7163,20.732,29300.0
2014-08-22 09:50:00,26.44,26.47,26.42,26.47,34600.0,20.732,20.7555,20.7163,20.7555,34600.0
2014-08-22 09:55:00,26.48,26.5,26.46,26.46,24300.0,20.7634,20.7791,20.7477,20.7477,24300.0
2014-08-22 10:00:00,26.46,26.55,26.41,26.41,89700.0,20.7477,20.8183,20.7085,20.7085,89700.0
2014-08-22 10:05:00,26.42,26.47,26.42,26.47,27100.0,20.7163,20.7555,20.7163,20.7555,27100.0
2014-08-22 10:10:00,26.46,26.47,26.42,26.46,22500.0,20.7477,20.7555,20.7163,20.7477,22500.0
2014-08-22 10:15:00,26.45,26.48,26.43,26.47,28400.0,20.7398,20.7634,20.7242,20.7555,28400.0
2014-08-22 10:20:00,26.47,26.5,26.46,26.46,46400.0,20.7555,20.7791,20.7477,20.7477,46400.0
2014-08-22 10:25:00,26.46,26.47,26.42,26.42,27900.0,20.7477,20.7555,20.7163,20.7163,27900.0
2014-08-22 10:30:00,26.42,26.43,26.38,26.38,48400.0,20.7163,20.7242,20.685,20.685,48400.0
2014-08-22 10:35:00,26.38,26.38,26.31,26.31,42800.0,20.685,20.685,20.6301,20.6301,42800.0
2014-08-22 10:40:00,26.31,26.32,26.26,26.27,64000.0,20.6301,20.6379,20.5909,20.5987,64000.0
2014-08-22 10:45:00,26.27,26.29,26.26,26.26,21200.0,20.5987,20.6144,20.5909,20.5909,21200.0
2014-08-22 10:50:00,26.26,26.28,26.25,26.26,46900.0,20.5909,20.6065,20.583,20.5909,46900.0
2014-08-22 10:55:00,26.25,26.35,26.25,26.34,44600.0,20.583,20.6614,20.583,20.6536,44600.0
2014-08-22 11:00:00,26.34,26.38,26.32,26.38,44500.0,20.6536,20.685,20.6379,20.685,44500.0
2014-08-22 11:05:00,26.38,26.42,26.37,26.39,33600.0,20.685,20.7163,20.6771,20.6928,33600.0
2014-08-22 11:10:00,26.38,26.38,26.35,26.35,28800.0,20.685,20.685,20.6614,20.6614,28800.0
2014-08-22 11:15:00,26.35,26.4,26.35,26.39,52600.0,20.6614,20.7006,20.6614,20.6928,52600.0
2014-08-22 11:20:00,26.39,26.46,26.36,26.45,50400.0,20.6928,20.7477,20.6693,20.7398,50400.0
2014-08-22 11:25:00,26.45,26.51,26.43,26.51,31000.0,20.7398,20.7869,20.7242,20.7869,31000.0
2014-08-22 11:30:00,26.5,26.51,26.45,26.51,31700.0,20.7791,20.7869,20.7398,20.7869,31700.0
2014-08-22 11:35:00,26.51,26.51,26.43,26.44,23300.0,20.7869,20.7869,20.7242,20.732,23300.0
2014-08-22 11:40:00,26.44,26.44,26.4,26.4,24700.0,20.732,20.732,20.7006,20.7006,24700.0
2014-08-22 11:45:00,26.4,26.41,26.38,26.4,34400.0,20.7006,20.7085,20.685,20.7006,34400.0
2014-08-22 11:50:00,26.39,26.43,26.39,26.42,12400.0,20.6928,20.7242,20.6928,20.7163,12400.0
2014-08-22 11:55:00,26.42,26.42,26.39,26.39,67500.0,20.7163,20.7163,20.6928,20.6928,67500.0
2014-08-22 12:00:00,26.39,26.4,26.38,26.38,17000.0,20.6928,20.7006,20.685,20.685,17000.0
2014-08-22 12:05:00,26.38,26.4,26.38,26.39,15700.0,20.685,20.7006,20.685,20.6928,15700.0
2014-08-22 12:10:00,26.4,26.4,26.36,26.36,24700.0,20.7006,20.7006,20.6693,20.6693,24700.0
2014-08-22 12:15:00,26.36,26.39,26.36,26.36,20700.0,20.6693,20.6928,20.6693,20.6693,20700.0
2014-08-22 12:20:00,26.36,26.38,26.36,26.36,36900.0,20.6693,20.685,20.6693,20.6693,36900.0
2014-08-22 12:25:00,26.37,26.43,26.37,26.43,32700.0,20.6771,20.7242,20.6771,20.7242,32700.0
2014-08-22 12:30:00,26.42,26.44,26.41,26.41,11100.0,20.7163,20.732,20.7085,20.7085,11100.0
2014-08-22 12:35:00,26.41,26.42,26.4,26.41,18700.0,20.7085,20.7163,20.7006,20.7085,18700.0
2014-08-22 12:40:00,26.42,26.42,26.38,26.39,15200.0,20.7163,20.7163,20.685,20.6928,15200.0
2014-08-22 12:45:00,26.38,26.39,26.37,26.38,12200.0,20.685,20.6928,20.6771,20.685,12200.0
2014-08-22 12:50:00,26.37,26.38,26.34,26.34,12000.0,20.6771,20.685,20.6536,20.6536,12000.0
2014-08-22 12:55:00,26.35,26.35,26.32,26.34,34300.0,20.6614,20.6614,20.6379,20.6536,34300.0
2014-08-22 13:00:00,26.35,26.37,26.35,26.35,15100.0,20.6614,20.6771,20.6614,20.6614,15100.0
2014-08-22 13:05:00,26.35,26.37,26.34,26.37,11800.0,20.6614,20.6771,20.6536,20.6771,11800.0
2014-08-22 13:10:00,26.37,26.38,26.35,26.35,9400.0,20.6771,20.685,20.6614,20.6614,9400.0
2014-08-22 13:15:00,26.36,26.36,26.34,26.34,17300.0,20.6693,20.6693,20.6536,20.6536,17300.0
2014-08-22 13:20:00,26.35,26.36,26.32,26.32,34100.0,20.6614,20.6693,20.6379,20.6379,34100.0
2014-08-22 13:25:00,26.32,26.32,26.29,26.3,34700.0,20.6379,20.6379,20.6144,20.6222,34700.0
2014-08-22 13:30:00,26.31,26.38,26.31,26.38,26900.0,20.6301,20.685,20.6301,20.685,26900.0
2014-08-22 13:35:00,26.38,26.4,26.37,26.38,20300.0,20.685,20.7006,20.6771,20.685,20300.0
2014-08-22 13:40:00,26.38,26.39,26.36,26.38,11200.0,20.685,20.6928,20.6693,20.685,11200.0
2014-08-22 13:45:00,26.38,26.38,26.35,26.35,13300.0,20.685,20.685,20.6614,20.6614,13300.0
2014-08-22 13:50:00,26.36,26.36,26.35,26.36,12900.0,20.6693,20.6693,20.6614,20.6693,12900.0
2014-08-22 13:55:00,26.36,26.37,26.35,26.37,20900.0,20.6693,20.6771,20.6614,20.6771,20900.0
2014-08-22 14:00:00,26.37,26.37,26.34,26.35,24900.0,20.6771,20.6771,20.6536,20.6614,24900.0
2014-08-22 14:05:00,26.35,26.35,26.33,26.35,22000.0,20.6614,20.6614,20.6458,20.6614,22000.0
2014-08-22 14:10:00,26.35,26.35,26.33,26.34,10400.0,20.6614,20.6614,20.6458,20.6536,10400.0
2014-08-22 14:15:00,26.34,26.35,26.33,26.34,27100.0,20.6536,20.6614,20.6458,20.6536,27100.0
2014-08-22 14:20:00,26.34,26.35,26.33,26.34,45400.0,20.6536,20.6614,20.6458,20.6536,45400.0
2014-08-22 14:25:00,26.35,26.35,26.34,26.34,10300.0,20.6614,20.6614,20.6536,20.6536,10300.0
2014-08-22 14:30:00,26.35,26.37,26.34,26.36,48000.0,20.6614,20.6771,20.6536,20.6693,48000.0
2014-08-22 14:35:00,26.35,26.36,26.34,26.36,30500.0,20.6614,20.6693,20.6536,20.6693,30500.0
2014-08-22 14:40:00,26.36,26.36,26.34,26.35,28600.0,20.6693,20.6693,20.6536,20.6614,28600.0
2014-08-22 14:45:00,26.35,26.36,26.33,26.36,36500.0,20.6614,20.6693,20.6458,20.6693,36500.0
2014-08-22 14:50:00,26.36,26.39,26.36,26.38,37300.0,20.6693,20.6928,20.6693,20.685,37300.0
2014-08-22 14:55:00,26.38,26.38,26.36,26.37,35200.0,20.685,20.685,20.6693,20.6771,35200.0
2014-08-22 15:00:00,26.37,26.39,26.36,26.37,28300.0,20.6771,20.6928,20.6693,20.6771,28300.0
2014-08-22 15:05:00,26.37,26.39,26.37,26.38,15500.0,20.6771,20.6928,20.6771,20.685,15500.0
2014-08-22 15:10:00,26.38,26.38,26.36,26.36,24300.0,20.685,20.685,20.6693,20.6693,24300.0
2014-08-22 15:15:00,26.37,26.39,26.36,26.38,39800.0,20.6771,20.6928,20.6693,20.685,39800.0
2014-08-22 15:20:00,26.38,26.38,26.37,26.38,10500.0,20.685,20.685,20.6771,20.685,10500.0
2014-08-22 15:25:00,26.37,26.38,26.37,26.37,18900.0,20.6771,20.685,20.6771,20.6771,18900.0
2014-08-22 15:30:00,26.37,26.38,26.36,26.36,47200.0,20.6771,20.685,20.6693,20.6693,47200.0
2014-08-22 15:35:00,26.36,26.37,26.35,26.36,66300.0,20.6693,20.6771,20.6614,20.6693,66300.0
2014-08-22 15:40:00,26.35,26.35,26.31,26.31,78300.0,20.6614,20.6614,20.6301,20.6301,78300.0
2014-08-22 15:45:00,26.32,26.32,26.29,26.3,97600.0,20.6379,20.6379,20.6144,20.6222,97600.0
2014-08-22 15:50:00,26.31,26.37,26.3,26.36,208300.0,20.6301,20.6771,20.6222,20.6693,208300.0
2014-08-22 15:55:00,26.36,26.39,26.34,26.39,391500.0,20.6693,20.6928,20.6536,20.6928,391500.0
2014-08-25 09:30:00,26.37,26.37,26.17,26.24,57200.0,20.6771,20.6771,20.5203,20.5752,57200.0
2014-08-25 09:35:00,26.23,26.26,26.12,26.13,33400.0,20.5673,20.5909,20.4811,20.4889,33400.0
2014-08-25 09:40:00,26.13,26.16,26.06,26.08,119600.0,20.4889,20.5125,20.434,20.4497,119600.0
2014-08-25 09:45:00,26.08,26.11,26.05,26.08,97600.0,20.4497,20.4732,20.4262,20.4497,97600.0
2014-08-25 09:50:00,26.09,26.12,26.06,26.11,39200.0,20.4576,20.4811,20.434,20.4732,39200.0
2014-08-25 09:55:00,26.12,26.12,26.07,26.09,25600.0,20.4811,20.4811,20.4419,20.4576,25600.0
2014-08-25 10:00:00,26.08,26.08,26.02,26.07,63200.0,20.4497,20.4497,20.4027,20.4419,63200.0
2014-08-25 10:05:00,26.06,26.12,26.06,26.08,56600.0,20.434,20.4811,20.434,20.4497,56600.0
2014-08-25 10:10:00,26.08,26.08,26.03,26.07,29600.0,20.4497,20.4497,20.4105,20.4419,29600.0
2014-08-25 10:15:00,26.08,26.08,26.05,26.07,21400.0,20.4497,20.4497,20.4262,20.4419,21400.0
2014-08-25 10:20:00,26.07,26.1,26.06,26.08,22400.0,20.4419,20.4654,20.434,20.4497,22400.0
2014-08-25 10:25:00,26.08,26.09,26.06,26.06,17400.0,20.4497,20.4576,20.434,20.434,17400.0
2014-08-25 10:30:00,26.06,26.09,26.05,26.05,34400.0,20.434,20.4576,20.4262,20.4262,34400.0
2014-08-25 10:35:00,26.05,26.06,25.98,26.0,107000.0,20.4262,20.434,20.3713,20.387,107000.0
2014-08-25 10:40:00,25.99,26.0,25.96,25.96,83500.0,20.3792,20.387,20.3556,20.3556,83500.0
2014-08-25 10:45:00,25.96,25.97,25.92,25.92,64300.0,20.3556,20.3635,20.3243,20.3243,64300.0
2014-08-25 10:50:00,25.92,25.98,25.92,25.96,70000.0,20.3243,20.3713,20.3243,20.3556,70000.0
2014-08-25 10:55:00,25.96,25.96,25.9,25.92,71800.0,20.3556,20.3556,20.3086,20.3243,71800.0
2014-08-25 11:00:00,25.92,25.94,25.92,25.93,25300.0,20.3243,20.3399,20.3243,20.3321,25300.0
2014-08-25 11:05:00,25.93,25.96,25.93,25.93,27000.0,20.3321,20.3556,20.3321,20.3321,27000.0
2014-08-25 11:10:00,25.93,25.94,25.91,25.91,31400.0,20.3321,20.3399,20.3164,20.3164,31400.0
2014-08-25 11:15:00,25.91,25.95,25.9,25.95,42400.0,20.3164,20.3478,20.3086,20.3478,42400.0
2014-08-25 11:20:00,25.96,25.96,25.94,25.95,24200.0,20.3556,20.3556,20.3399,20.3478,24200.0
2014-08-25 11:25:00,25.94,25.95,25.93,25.93,51000.0,20.3399,20.3478,20.3321,20.3321,51000.0
2014-08-25 11:30:00,25.94,25.95,25.93,25.94,31200.0,20.3399,20.3478,20.3321,20.3399,31200.0
2014-08-25 11:35:00,25.94,25.95,25.93,25.94,41700.0,20.3399,20.3478,20.3321,20.3399,41700.0
2014-08-25 11:40:00,25.94,25.94,25.91,25.93,43400.0,20.3399,20.3399,20.3164,20.3321,43400.0
2014-08-25 11:45:00,25.93,25.94,25.92,25.93,25800.0,20.3321,20.3399,20.3243,20.3321,25800.0
2014-08-25 11:50:00,25.94,25.94,25.93,25.94,11300.0,20.3399,20.3399,20.3321,20.3399,11300.0
2014-08-25 11:55:00,25.93,25.95,25.93,25.94,30400.0,20.3321,20.3478,20.3321,20.3399,30400.0
2014-08-25 12:00:00,25.94,25.95,25.94,25.95,17600.0,20.3399,20.3478,20.3399,20.3478,17600.0
2014-08-25 12:05:00,25.95,25.99,25.94,25.99,27300.0,20.3478,20.3792,20.3399,20.3792,27300.0
2014-08-25 12:10:00,25.98,25.99,25.96,25.97,13100.0,20.3713,20.3792,20.3556,20.3635,13100.0
2014-08-25 12:15:00,25.97,25.97,25.94,25.94,40300.0,20.3635,20.3635,20.3399,20.3399,40300.0
2014-08-25 12:20:00,25.94,25.95,25.92,25.93,69500.0,20.3399,20.3478,20.3243,20.3321,69500.0
2014-08-25 12:25:00,25.93,25.94,25.93,25.94,5900.0,20.3321,20.3399,20.3321,20.3399,5900.0
2014-08-25 12:30:00,25.94,25.95,25.93,25.95,21800.0,20.3399,20.3478,20.3321,20.3478,21800.0
2014-08-25 12:35:00,25.95,25.97,25.94,25.96,28500.0,20.3478,20.3635,20.3399,20.3556,28500.0
2014-08-25 12:40:00,25.96,25.97,25.95,25.96,24400.0,20.3556,20.3635,20.3478,20.3556,24400.0
2014-08-25 12:45:00,25.95,25.97,25.95,25.97,18700.0,20.3478,20.3635,20.3478,20.3635,18700.0
2014-08-25 12:50:00,25.96,25.97,25.95,25.95,18700.0,20.3556,20.3635,20.3478,20.3478,18700.0
2014-08-25 12:55:00,25.96,25.97,25.95,25.97,25200.0,20.3556,20.3635,20.3478,20.3635,25200.0
2014-08-25 13:00:00,25.97,25.98,25.96,25.97,8800.0,20.3635,20.3713,20.3556,20.3635,8800.0
2014-08-25 13:05:00,25.98,25.98,25.96,25.96,17600.0,20.3713,20.3713,20.3556,20.3556,17600.0
2014-08-25 13:10:00,25.96,25.97,25.95,25.96,19800.0,20.3556,20.3635,20.3478,20.3556,19800.0
2014-08-25 13:15:00,25.96,25.98,25.96,25.98,15300.0,20.3556,20.3713,20.3556,20.3713,15300.0
2014-08-25 13:20:00,25.98,25.99,25.97,25.99,15000.0,20.3713,20.3792,20.3635,20.3792,15000.0
2014-08-25 13:25:00,25.99,25.99,25.97,25.97,26200.0,20.3792,20.3792,20.3635,20.3635,26200.0
2014-08-25 13:30:00,25.98,25.98,25.96,25.96,33100.0,20.3713,20.3713,20.3556,20.3556,33100.0
2014-08-25 13:35:00,25.96,25.98,25.96,25.97,16000.0,20.3556,20.3713,20.3556,20.3635,16000.0
2014-08-25 13:40:00,25.98,25.98,25.97,25.97,3600.0,20.3713,20.3713,20.3635,20.3635,3600.0
2014-08-25 13:45:00,25.98,25.98,25.97,25.98,3200.0,20.3713,20.3713,20.3635,20.3713,3200.0
2014-08-25 13:50:00,25.98,25.98,25.97,25.97,3800.0,20.3713,20.3713,20.3635,20.3635,3800.0
2014-08-25 13:55:00,25.98,25.98,25.95,25.95,22500.0,20.3713,20.3713,20.3478,20.3478,22500.0
2014-08-25 14:00:00,25.95,25.96,25.94,25.94,22000.0,20.3478,20.3556,20.3399,20.3399,22000.0
2014-08-25 14:05:00,25.94,25.94,25.93,25.93,13000.0,20.3399,20.3399,20.3321,20.3321,13000.0
2014-08-25 14:10:00,25.94,25.94,25.93,25.94,16500.0,20.3399,20.3399,20.3321,20.3399,16500.0
2014-08-25 14:15:00,25.93,25.94,25.92,25.92,20100.0,20.3321,20.3399,20.3243,20.3243,20100.0
2014-08-25 14:20:00,25.93,25.93,25.92,25.92,20900.0,20.3321,20.3321,20.3243,20.3243,20900.0
2014-08-25 14:25:00,25.92,25.93,25.91,25.92,19900.0,20.3243,20.3321,20.3164,20.3243,19900.0
2014-08-25 14:30:00,25.91,25.92,25.9,25.9,27500.0,20.3164,20.3243,20.3086,20.3086,27500.0
2014-08-25 14:35:00,25.9,25.91,25.9,25.91,12300.0,20.3086,20.3164,20.3086,20.3164,12300.0
2014-08-25 14:40:00,25.91,25.91,25.89,25.9,87800.0,20.3164,20.3164,20.3007,20.3086,87800.0
2014-08-25 14:45:00,25.89,25.89,25.83,25.83,102000.0,20.3007,20.3007,20.2537,20.2537,102000.0
2014-08-25 14:50:00,25.83,25.84,25.79,25.83,149200.0,20.2537,20.2615,20.2223,20.2537,149200.0
2014-08-25 14:55:00,25.84,25.86,25.83,25.85,32300.0,20.2615,20.2772,20.2537,20.2694,32300.0
2014-08-25 15:00:00,25.85,25.9,25.85,25.9,56700.0,20.2694,20.3086,20.2694,20.3086,56700.0
2014-08-25 15:05:00,25.9,25.9,25.89,25.9,16700.0,20.3086,20.3086,20.3007,20.3086,16700.0
2014-08-25 15:10:00,25.9,25.92,25.89,25.92,34400.0,20.3086,20.3243,20.3007,20.3243,34400.0
2014-08-25 15:15:00,25.91,25.92,25.91,25.92,17500.0,20.3164,20.3243,20.3164,20.3243,17500.0
2014-08-25 15:20:00,25.92,25.93,25.91,25.93,31700.0,20.3243,20.3321,20.3164,20.3321,31700.0
2014-08-25 15:25:00,25.92,25.94,25.92,25.94,75600.0,20.3243,20.3399,20.3243,20.3399,75600.0
2014-08-25 15:30:00,25.94,25.96,25.93,25.96,59700.0,20.3399,20.3556,20.3321,20.3556,59700.0
2014-08-25 15:35:00,25.96,25.97,25.96,25.96,59300.0,20.3556,20.3635,20.3556,20.3556,59300.0
2014-08-25 15:40:00,25.96,25.98,25.96,25.97,124300.0,20.3556,20.3713,20.3556,20.3635,124300.0
2014-08-25 15:45:00,25.96,25.97,25.92,25.93,194800.0,20.3556,20.3635,20.3243,20.3321,194800.0
2014-08-25 15:50:00,25.93,25.98,25.93,25.97,125000.0,20.3321,20.3713,20.3321,20.3635,125000.0
2014-08-25 15:55:00,25.98,25.98,25.95,25.97,284500.0,20.3713,20.3713,20.3478,20.3635,284500.0
2014-08-26 09:30:00,26.33,26.48,26.33,26.44,193500.0,20.6458,20.7634,20.6458,20.732,193500.0
2014-08-26 09:35:00,26.44,26.5,26.36,26.36,67400.0,20.732,20.7791,20.6693,20.6693,67400.0
2014-08-26 09:40:00,26.36,26.37,26.29,26.35,51600.0,20.6693,20.6771,20.6144,20.6614,51600.0
2014-08-26 09:45:00,26.36,26.48,26.36,26.48,63800.0,20.6693,20.7634,20.6693,20.7634,63800.0
2014-08-26 09:50:00,26.47,26.5,26.44,26.5,106500.0,20.7555,20.7791,20.732,20.7791,106500.0
2014-08-26 09:55:00,26.5,26.51,26.49,26.5,81000.0,20.7791,20.7869,20.7712,20.7791,81000.0
2014-08-26 10:00:00,26.49,26.5,26.42,26.43,87600.0,20.7712,20.7791,20.7163,20.7242,87600.0
2014-08-26 10:05:00,26.43,26.43,26.34,26.34,68500.0,20.7242,20.7242,20.6536,20.6536,68500.0
2014-08-26 10:10:00,26.34,26.38,26.31,26.31,43900.0,20.6536,20.685,20.6301,20.6301,43900.0
2014-08-26 10:15:00,26.32,26.39,26.31,26.33,55200.0,20.6379,20.6928,20.6301,20.6458,55200.0
2014-08-26 10:20:00,26.33,26.34,26.28,26.29,31700.0,20.6458,20.6536,20.6065,20.6144,31700.0
2014-08-26 10:25:00,26.3,26.37,26.3,26.37,27900.0,20.6222,20.6771,20.6222,20.6771,27900.0
2014-08-26 10:30:00,26.36,26.38,26.31,26.33,13300.0,20.6693,20.685,20.6301,20.6458,13300.0
2014-08-26 10:35:00,26.33,26.34,26.29,26.31,24600.0,20.6458,20.6536,20.6144,20.6301,24600.0
2014-08-26 10:40:00,26.31,26.32,26.3,26.31,18900.0,20.6301,20.6379,20.6222,20.6301,18900.0
2014-08-26 10:45:00,26.32,26.34,26.32,26.32,45000.0,20.6379,20.6536,20.6379,20.6379,45000.0
2014-08-26 10:50:00,26.32,26.41,26.32,26.36,76200.0,20.6379,20.7085,20.6379,20.6693,76200.0
2014-08-26 10:55:00,26.36,26.38,26.32,26.32,18000.0,20.6693,20.685,20.6379,20.6379,18000.0
2014-08-26 11:00:00,26.33,26.36,26.31,26.33,19700.0,20.6458,20.6693,20.6301,20.6458,19700.0
2014-08-26 11:05:00,26.32,26.33,26.31,26.32,29400.0,20.6379,20.6458,20.6301,20.6379,29400.0
2014-08-26 11:10:00,26.32,26.33,26.31,26.33,8500.0,20.6379,20.6458,20.6301,20.6458,8500.0
2014-08-26 11:15:00,26.33,26.36,26.33,26.35,16900.0,20.6458,20.6693,20.6458,20.6614,16900.0
2014-08-26 11:20:00,26.36,26.39,26.35,26.36,56300.0,20.6693,20.6928,20.6614,20.6693,56300.0
2014-08-26 11:25:00,26.35,26.37,26.34,26.35,14700.0,20.6614,20.6771,20.6536,20.6614,14700.0
2014-08-26 11:30:00,26.34,26.35,26.32,26.33,21000.0,20.6536,20.6614,20.6379,20.6458,21000.0
2014-08-26 11:35:00,26.32,26.32,26.29,26.32,26100.0,20.6379,20.6379,20.6144,20.6379,26100.0
2014-08-26 11:40:00,26.31,26.33,26.31,26.32,6400.0,20.6301,20.6458,20.6301,20.6379,6400.0
2014-08-26 11:45:00,26.33,26.36,26.32,26.36,11700.0,20.6458,20.6693,20.6379,20.6693,11700.0
2014-08-26 11:50:00,26.36,26.37,26.36,26.36,6900.0,20.6693,20.6771,20.6693,20.6693,6900.0
2014-08-26 11:55:00,26.37,26.38,26.35,26.38,26900.0,20.6771,20.685,20.6614,20.685,26900.0
2014-08-26 12:00:00,26.38,26.38,26.35,26.38,31600.0,20.685,20.685,20.6614,20.685,31600.0
2014-08-26 12:05:00,26.37,26.39,26.35,26.39,22000.0,20.6771,20.6928,20.6614,20.6928,22000.0
2014-08-26 12:10:00,26.38,26.4,26.38,26.38,29800.0,20.685,20.7006,20.685,20.685,29800.0
2014-08-26 12:15:00,26.38,26.41,26.38,26.4,9800.0,20.685,20.7085,20.685,20.7006,9800.0
2014-08-26 12:20:00,26.39,26.39,26.37,26.39,10100.0,20.6928,20.6928,20.6771,20.6928,10100.0
2014-08-26 12:25:00,26.38,26.41,26.38,26.4,9300.0,20.685,20.7085,20.685,20.7006,9300.0
2014-08-26 12:30:00,26.4,26.41,26.38,26.39,15400.0,20.7006,20.7085,20.685,20.6928,15400.0
2014-08-26 12:35:00,26.39,26.4,26.38,26.38,10100.0,20.6928,20.7006,20.685,20.685,10100.0
2014-08-26 12:40:00,26.39,26.39,26.37,26.38,9400.0,20.6928,20.6928,20.6771,20.685,9400.0
2014-08-26 12:45:00,26.37,26.38,26.36,26.37,5400.0,20.6771,20.685,20.6693,20.6771,5400.0
2014-08-26 12:50:00,26.36,26.37,26.35,26.37,7400.0,20.6693,20.6771,20.6614,20.6771,7400.0
2014-08-26 12:55:00,26.37,26.37,26.36,26.37,11100.0,20.6771,20.6771,20.6693,20.6771,11100.0
2014-08-26 13:00:00,26.36,26.39,26.36,26.39,22900.0,20.6693,20.6928,20.6693,20.6928,22900.0
2014-08-26 13:05:00,26.38,26.4,26.38,26.4,4800.0,20.685,20.7006,20.685,20.7006,4800.0
2014-08-26 13:10:00,26.4,26.4,26.37,26.37,23700.0,20.7006,20.7006,20.6771,20.6771,23700.0
2014-08-26 13:15:00,26.38,26.42,26.38,26.42,21800.0,20.685,20.7163,20.685,20.7163,21800.0
2014-08-26 13:20:00,26.42,26.45,26.41,26.42,30100.0,20.7163,20.7398,20.7085,20.7163,30100.0
2014-08-26 13:25:00,26.42,26.43,26.41,26.43,11900.0,20.7163,20.7242,20.7085,20.7242,11900.0
2014-08-26 13:30:00,26.43,26.45,26.42,26.43,18100.0,20.7242,20.7398,20.7163,20.7242,18100.0
2014-08-26 13:35:00,26.43,26.45,26.42,26.44,33500.0,20.7242,20.7398,20.7163,20.732,33500.0
2014-08-26 13:40:00,26.44,26.45,26.44,26.45,6900.0,20.732,20.7398,20.732,20.7398,6900.0
2014-08-26 13:45:00,26.44,26.46,26.44,26.45,17200.0,20.732,20.7477,20.732,20.7398,17200.0
2014-08-26 13:50:00,26.46,26.46,26.45,26.46,4200.0,20.7477,20.7477,20.7398,20.7477,4200.0
2014-08-26 13:55:00,26.46,26.47,26.46,26.46,11100.0,20.7477,20.7555,20.7477,20.7477,11100.0
2014-08-26 14:00:00,26.47,26.5,26.45,26.49,39300.0,20.7555,20.7791,20.7398,20.7712,39300.0
2014-08-26 14:05:00,26.5,26.5,26.48,26.48,12000.0,20.7791,20.7791,20.7634,20.7634,12000.0
2014-08-26 14:10:00,26.48,26.49,26.47,26.47,21500.0,20.7634,20.7712,20.7555,20.7555,21500.0
2014-08-26 14:15:00,26.48,26.48,26.46,26.47,20800.0,20.7634,20.7634,20.7477,20.7555,20800.0
2014-08-26 14:20:00,26.47,26.49,26.47,26.48,27000.0,20.7555,20.7712,20.7555,20.7634,27000.0
2014-08-26 14:25:00,26.48,26.48,26.46,26.47,13300.0,20.7634,20.7634,20.7477,20.7555,13300.0
2014-08-26 14:30:00,26.46,26.47,26.46,26.47,8600.0,20.7477,20.7555,20.7477,20.7555,8600.0
2014-08-26 14:35:00,26.47,26.47,26.45,26.46,11600.0,20.7555,20.7555,20.7398,20.7477,11600.0
2014-08-26 14:40:00,26.46,26.51,26.45,26.5,71900.0,20.7477,20.7869,20.7398,20.7791,71900.0
2014-08-26 14:45:00,26.5,26.54,26.5,26.53,57100.0,20.7791,20.8104,20.7791,20.8026,57100.0
2014-08-26 14:50:00,26.53,26.54,26.53,26.53,15100.0,20.8026,20.8104,20.8026,20.8026,15100.0
2014-08-26 14:55:00,26.53,26.56,26.53,26.55,32700.0,20.8026,20.8261,20.8026,20.8183,32700.0
2014-08-26 15:00:00,26.56,26.57,26.55,26.55,41800.0,20.8261,20.8339,20.8183,20.8183,41800.0
2014-08-26 15:05:00,26.56,26.56,26.55,26.56,9800.0,20.8261,20.8261,20.8183,20.8261,9800.0
2014-08-26 15:10:00,26.55,26.56,26.54,26.55,28000.0,20.8183,20.8261,20.8104,20.8183,28000.0
2014-08-26 15:15:00,26.55,26.57,26.54,26.57,54500.0,20.8183,20.8339,20.8104,20.8339,54500.0
2014-08-26 15:20:00,26.57,26.57,26.54,26.55,41500.0,20.8339,20.8339,20.8104,20.8183,41500.0
2014-08-26 15:25:00,26.55,26.56,26.53,26.53,25700.0,20.8183,20.8261,20.8026,20.8026,25700.0
2014-08-26 15:30:00,26.53,26.53,26.5,26.5,32400.0,20.8026,20.8026,20.7791,20.7791,32400.0
2014-08-26 15:35:00,26.5,26.55,26.5,26.51,66400.0,20.7791,20.8183,20.7791,20.7869,66400.0
2014-08-26 15:40:00,26.52,26.54,26.51,26.51,79600.0,20.7947,20.8104,20.7869,20.7869,79600.0
2014-08-26 15:45:00,26.51,26.52,26.51,26.52,63300.0,20.7869,20.7947,20.7869,20.7947,63300.0
2014-08-26 15:50:00,26.51,26.52,26.49,26.49,110400.0,20.7869,20.7947,20.7712,20.7712,110400.0
2014-08-26 15:55:00,26.49,26.51,26.48,26.49,306300.0,20.7712,20.7869,20.7634,20.7712,306300.0
2014-08-27 09:30:00,26.45,26.73,26.45,26.68,161100.0,20.7398,20.9594,20.7398,20.9202,161100.0
2014-08-27 09:35:00,26.68,26.75,26.68,26.73,76700.0,20.9202,20.9751,20.9202,20.9594,76700.0
2014-08-27 09:40:00,26.72,26.74,26.64,26.64,86900.0,20.9516,20.9672,20.8888,20.8888,86900.0
2014-08-27 09:45:00,26.64,26.68,26.59,26.64,75600.0,20.8888,20.9202,20.8496,20.8888,75600.0
2014-08-27 09:50:00,26.64,26.71,26.63,26.68,97500.0,20.8888,20.9437,20.881,20.9202,97500.0
2014-08-27 09:55:00,26.68,26.69,26.63,26.67,80900.0,20.9202,20.928,20.881,20.9124,80900.0
2014-08-27 10:00:00,26.67,26.67,26.59,26.6,41200.0,20.9124,20.9124,20.8496,20.8575,41200.0
2014-08-27 10:05:00,26.59,26.59,26.47,26.49,77800.0,20.8496,20.8496,20.7555,20.7712,77800.0
2014-08-27 10:10:00,26.48,26.51,26.4,26.49,121200.0,20.7634,20.7869,20.7006,20.7712,121200.0
2014-08-27 10:15:00,26.49,26.57,26.49,26.55,41500.0,20.7712,20.8339,20.7712,20.8183,41500.0
2014-08-27 10:20:00,26.55,26.59,26.53,26.53,25400.0,20.8183,20.8496,20.8026,20.8026,25400.0
2014-08-27 10:25:00,26.54,26.56,26.49,26.49,41900.0,20.8104,20.8261,20.7712,20.7712,41900.0
2014-08-27 10:30:00,26.49,26.5,26.43,26.43,44900.0,20.7712,20.7791,20.7242,20.7242,44900.0
2014-08-27 10:35:00,26.43,26.44,26.39,26.42,77000.0,20.7242,20.732,20.6928,20.7163,77000.0
2014-08-27 10:40:00,26.42,26.43,26.41,26.43,18300.0,20.7163,20.7242,20.7085,20.7242,18300.0
2014-08-27 10:45:00,26.43,26.44,26.42,26.44,9000.0,20.7242,20.732,20.7163,20.732,9000.0
2014-08-27 10:50:00,26.44,26.44,26.41,26.43,18000.0,20.732,20.732,20.7085,20.7242,18000.0
2014-08-27 10:55:00,26.42,26.45,26.41,26.45,20600.0,20.7163,20.7398,20.7085,20.7398,20600.0
2014-08-27 11:00:00,26.45,26.48,26.45,26.46,19000.0,20.7398,20.7634,20.7398,20.7477,19000.0
2014-08-27 11:05:00,26.47,26.49,26.43,26.46,26700.0,20.7555,20.7712,20.7242,20.7477,26700.0
2014-08-27 11:10:00,26.47,26.48,26.45,26.46,10800.0,20.7555,20.7634,20.7398,20.7477,10800.0
2014-08-27 11:15:00,26.46,26.5,26.45,26.48,15000.0,20.7477,20.7791,20.7398,20.7634,15000.0
2014-08-27 11:20:00,26.47,26.48,26.45,26.46,20200.0,20.7555,20.7634,20.7398,20.7477,20200.0
2014-08-27 11:25:00,26.46,26.48,26.45,26.47,21700.0,20.7477,20.7634,20.7398,20.7555,21700.0
2014-08-27 11:30:00,26.47,26.47,26.44,26.47,75800.0,20.7555,20.7555,20.732,20.7555,75800.0
2014-08-27 11:35:00,26.47,26.49,26.46,26.48,37600.0,20.7555,20.7712,20.7477,20.7634,37600.0
2014-08-27 11:40:00,26.49,26.55,26.49,26.51,61900.0,20.7712,20.8183,20.7712,20.7869,61900.0
2014-08-27 11:45:00,26.51,26.51,26.47,26.47,14800.0,20.7869,20.7869,20.7555,20.7555,14800.0
2014-08-27 11:50:00,26.47,26.48,26.44,26.45,22000.0,20.7555,20.7634,20.732,20.7398,22000.0
2014-08-27 11:55:00,26.45,26.49,26.44,26.49,35600.0,20.7398,20.7712,20.732,20.7712,35600.0
2014-08-27 12:00:00,26.49,26.49,26.46,26.46,17000.0,20.7712,20.7712,20.7477,20.7477,17000.0
2014-08-27 12:05:00,26.46,26.52,26.46,26.52,22300.0,20.7477,20.7947,20.7477,20.7947,22300.0
2014-08-27 12:10:00,26.52,26.53,26.5,26.53,28800.0,20.7947,20.8026,20.7791,20.8026,28800.0
2014-08-27 12:15:00,26.53,26.55,26.52,26.55,45900.0,20.8026,20.8183,20.7947,20.8183,45900.0
2014-08-27 12:20:00,26.55,26.57,26.54,26.57,18500.0,20.8183,20.8339,20.8104,20.8339,18500.0
2014-08-27 12:25:00,26.57,26.6,26.56,26.6,16100.0,20.8339,20.8575,20.8261,20.8575,16100.0
2014-08-27 12:30:00,26.6,26.61,26.57,26.6,36300.0,20.8575,20.8653,20.8339,20.8575,36300.0
2014-08-27 12:35:00,26.59,26.6,26.58,26.58,21700.0,20.8496,20.8575,20.8418,20.8418,21700.0
2014-08-27 12:40:00,26.59,26.59,26.58,26.59,14500.0,20.8496,20.8496,20.8418,20.8496,14500.0
2014-08-27 12:45:00,26.59,26.59,26.56,26.56,14100.0,20.8496,20.8496,20.8261,20.8261,14100.0
2014-08-27 12:50:00,26.56,26.58,26.55,26.57,14400.0,20.8261,20.8418,20.8183,20.8339,14400.0
2014-08-27 12:55:00,26.57,26.58,26.54,26.55,8400.0,20.8339,20.8418,20.8104,20.8183,8400.0
2014-08-27 13:00:00,26.55,26.55,26.52,26.52,20100.0,20.8183,20.8183,20.7947,20.7947,20100.0
2014-08-27 13:05:00,26.53,26.53,26.51,26.53,18100.0,20.8026,20.8026,20.7869,20.8026,18100.0
2014-08-27 13:10:00,26.54,26.54,26.53,26.54,6000.0,20.8104,20.8104,20.8026,20.8104,6000.0
2014-08-27 13:15:00,26.54,26.55,26.54,26.54,11800.0,20.8104,20.8183,20.8104,20.8104,11800.0
2014-08-27 13:20:00,26.55,26.57,26.54,26.57,12900.0,20.8183,20.8339,20.8104,20.8339,12900.0
2014-08-27 13:25:00,26.57,26.59,26.55,26.57,16000.0,20.8339,20.8496,20.8183,20.8339,16000.0
2014-08-27 13:30:00,26.58,26.59,26.55,26.58,21600.0,20.8418,20.8496,20.8183,20.8418,21600.0
2014-08-27 13:35:00,26.58,26.62,26.58,26.6,42600.0,20.8418,20.8731,20.8418,20.8575,42600.0
2014-08-27 13:40:00,26.61,26.61,26.59,26.6,22200.0,20.8653,20.8653,20.8496,20.8575,22200.0
2014-08-27 13:45:00,26.61,26.64,26.61,26.62,12600.0,20.8653,20.8888,20.8653,20.8731,12600.0
2014-08-27 13:50:00,26.63,26.63,26.62,26.62,15800.0,20.881,20.881,20.8731,20.8731,15800.0
2014-08-27 13:55:00,26.62,26.67,26.62,26.67,26200.0,20.8731,20.9124,20.8731,20.9124,26200.0
2014-08-27 14:00:00,26.68,26.69,26.67,26.68,40500.0,20.9202,20.928,20.9124,20.9202,40500.0
2014-08-27 14:05:00,26.68,26.68,26.67,26.68,12000.0,20.9202,20.9202,20.9124,20.9202,12000.0
2014-08-27 14:10:00,26.68,26.7,26.67,26.69,56600.0,20.9202,20.9359,20.9124,20.928,56600.0
2014-08-27 14:15:00,26.69,26.69,26.68,26.68,23700.0,20.928,20.928,20.9202,20.9202,23700.0
2014-08-27 14:20:00,26.69,26.7,26.68,26.7,23100.0,20.928,20.9359,20.9202,20.9359,23100.0
2014-08-27 14:25:00,26.7,26.73,26.69,26.72,49300.0,20.9359,20.9594,20.928,20.9516,49300.0
2014-08-27 14:30:00,26.72,26.72,26.65,26.65,34100.0,20.9516,20.9516,20.8967,20.8967,34100.0
2014-08-27 14:35:00,26.64,26.64,26.62,26.62,51600.0,20.8888,20.8888,20.8731,20.8731,51600.0
2014-08-27 14:40:00,26.62,26.63,26.56,26.57,16700.0,20.8731,20.881,20.8261,20.8339,16700.0
2014-08-27 14:45:00,26.57,26.59,26.56,26.57,24000.0,20.8339,20.8496,20.8261,20.8339,24000.0
2014-08-27 14:50:00,26.57,26.6,26.56,26.6,23700.0,20.8339,20.8575,20.8261,20.8575,23700.0
2014-08-27 14:55:00,26.59,26.6,26.58,26.58,16100.0,20.8496,20.8575,20.8418,20.8418,16100.0
2014-08-27 15:00:00,26.59,26.59,26.56,26.56,15100.0,20.8496,20.8496,20.8261,20.8261,15100.0
2014-08-27 15:05:00,26.57,26.57,26.55,26.55,28400.0,20.8339,20.8339,20.8183,20.8183,28400.0
2014-08-27 15:10:00,26.55,26.56,26.55,26.56,11300.0,20.8183,20.8261,20.8183,20.8261,11300.0
2014-08-27 15:15:00,26.55,26.55,26.54,26.54,15600.0,20.8183,20.8183,20.8104,20.8104,15600.0
2014-08-27 15:20:00,26.54,26.55,26.53,26.54,39600.0,20.8104,20.8183,20.8026,20.8104,39600.0
2014-08-27 15:25:00,26.54,26.55,26.53,26.54,10000.0,20.8104,20.8183,20.8026,20.8104,10000.0
2014-08-27 15:30:00,26.53,26.55,26.52,26.52,22000.0,20.8026,20.8183,20.7947,20.7947,22000.0
2014-08-27 15:35:00,26.52,26.53,26.52,26.52,17800.0,20.7947,20.8026,20.7947,20.7947,17800.0
2014-08-27 15:40:00,26.53,26.54,26.52,26.53,46100.0,20.8026,20.8104,20.7947,20.8026,46100.0
2014-08-27 15:45:00,26.54,26.56,26.53,26.54,107900.0,20.8104,20.8261,20.8026,20.8104,107900.0
2014-08-27 15:50:00,26.54,26.54,26.52,26.52,65700.0,20.8104,20.8104,20.7947,20.7947,65700.0
2014-08-27 15:55:00,26.53,26.54,26.5,26.51,165100.0,20.8026,20.8104,20.7791,20.7869,165100.0
2014-08-28 09:30:00,26.87,26.94,26.85,26.91,235000.0,21.0692,21.1241,21.0535,21.1005,235000.0
2014-08-28 09:35:00,26.89,26.9,26.85,26.87,84800.0,21.0849,21.0927,21.0535,21.0692,84800.0
2014-08-28 09:40:00,26.88,26.97,26.87,26.95,168800.0,21.077,21.1476,21.0692,21.1319,168800.0
2014-08-28 09:45:00,26.96,26.99,26.88,26.88,84100.0,21.1397,21.1633,21.077,21.077,84100.0
2014-08-28 09:50:00,26.88,26.89,26.84,26.87,84900.0,21.077,21.0849,21.0457,21.0692,84900.0
2014-08-28 09:55:00,26.86,26.87,26.81,26.81,37400.0,21.0613,21.0692,21.0221,21.0221,37400.0
2014-08-28 10:00:00,26.81,26.83,26.74,26.79,78000.0,21.0221,21.0378,20.9672,21.0064,78000.0
2014-08-28 10:05:00,26.79,26.79,26.71,26.72,48800.0,21.0064,21.0064,20.9437,20.9516,48800.0
2014-08-28 10:10:00,26.73,26.75,26.72,26.74,50700.0,20.9594,20.9751,20.9516,20.9672,50700.0
2014-08-28 10:15:00,26.73,26.74,26.66,26.66,107800.0,20.9594,20.9672,20.9045,20.9045,107800.0
2014-08-28 10:20:00,26.65,26.68,26.62,26.65,32700.0,20.8967,20.9202,20.8731,20.8967,32700.0
2014-08-28 10:25:00,26.66,26.66,26.59,26.61,26600.0,20.9045,20.9045,20.8496,20.8653,26600.0
2014-08-28 10:30:00,26.6,26.64,26.6,26.64,20000.0,20.8575,20.8888,20.8575,20.8888,20000.0
2014-08-28 10:35:00,26.63,26.7,26.61,26.69,53700.0,20.881,20.9359,20.8653,20.928,53700.0
2014-08-28 10:40:00,26.7,26.73,26.69,26.71,63700.0,20.9359,20.9594,20.928,20.9437,63700.0
2014-08-28 10:45:00,26.71,26.76,26.71,26.73,45800.0,20.9437,20.9829,20.9437,20.9594,45800.0
2014-08-28 10:50:00,26.73,26.76,26.72,26.75,91300.0,20.9594,20.9829,20.9516,20.9751,91300.0
2014-08-28 10:55:00,26.75,26.78,26.75,26.77,54000.0,20.9751,20.9986,20.9751,20.9908,54000.0
2014-08-28 11:00:00,26.77,26.78,26.74,26.77,65900.0,20.9908,20.9986,20.9672,20.9908,65900.0
2014-08-28 11:05:00,26.77,26.79,26.77,26.79,20200.0,20.9908,21.0064,20.9908,21.0064,20200.0
2014-08-28 11:10:00,26.79,26.8,26.76,26.8,58500.0,21.0064,21.0143,20.9829,21.0143,58500.0
2014-08-28 11:15:00,26.8,26.8,26.76,26.76,29600.0,21.0143,21.0143,20.9829,20.9829,29600.0
2014-08-28 11:20:00,26.76,26.8,26.76,26.79,44400.0,20.9829,21.0143,20.9829,21.0064,44400.0
2014-08-28 11:25:00,26.79,26.85,26.78,26.85,53300.0,21.0064,21.0535,20.9986,21.0535,53300.0
2014-08-28 11:30:00,26.85,26.85,26.82,26.82,29100.0,21.0535,21.0535,21.03,21.03,29100.0
2014-08-28 11:35:00,26.83,26.83,26.8,26.81,20400.0,21.0378,21.0378,21.0143,21.0221,20400.0
2014-08-28 11:40:00,26.82,26.82,26.81,26.82,8700.0,21.03,21.03,21.0221,21.03,8700.0
2014-08-28 11:45:00,26.82,26.83,26.8,26.81,15600.0,21.03,21.0378,21.0143,21.0221,15600.0
2014-08-28 11:50:00,26.81,26.82,26.78,26.82,49200.0,21.0221,21.03,20.9986,21.03,49200.0
2014-08-28 11:55:00,26.82,26.82,26.79,26.8,28400.0,21.03,21.03,21.0064,21.0143,28400.0
2014-08-28 12:00:00,26.8,26.8,26.79,26.8,17600.0,21.0143,21.0143,21.0064,21.0143,17600.0
2014-08-28 12:05:00,26.8,26.82,26.78,26.82,53400.0,21.0143,21.03,20.9986,21.03,53400.0
2014-08-28 12:10:00,26.82,26.85,26.82,26.85,27700.0,21.03,21.0535,21.03,21.0535,27700.0
2014-08-28 12:15:00,26.85,26.87,26.84,26.87,15900.0,21.0535,21.0692,21.0457,21.0692,15900.0
2014-08-28 12:20:00,26.87,26.92,26.87,26.91,123500.0,21.0692,21.1084,21.0692,21.1005,123500.0
2014-08-28 12:25:00,26.91,26.92,26.91,26.92,23200.0,21.1005,21.1084,21.1005,21.1084,23200.0
2014-08-28 12:30:00,26.91,26.92,26.89,26.89,29100.0,21.1005,21.1084,21.0849,21.0849,29100.0
2014-08-28 12:35:00,26.89,26.89,26.87,26.89,43700.0,21.0849,21.0849,21.0692,21.0849,43700.0
2014-08-28 12:40:00,26.89,26.9,26.89,26.9,16500.0,21.0849,21.0927,21.0849,21.0927,16500.0
2014-08-28 12:45:00,26.9,26.92,26.89,26.92,11400.0,21.0927,21.1084,21.0849,21.1084,11400.0
2014-08-28 12:50:00,26.92,26.92,26.9,26.91,18300.0,21.1084,21.1084,21.0927,21.1005,18300.0
2014-08-28 12:55:00,26.91,26.92,26.9,26.92,10500.0,21.1005,21.1084,21.0927,21.1084,10500.0
2014-08-28 13:00:00,26.91,26.92,26.89,26.91,14500.0,21.1005,21.1084,21.0849,21.1005,14500.0
2014-08-28 13:05:00,26.91,26.91,26.88,26.88,18600.0,21.1005,21.1005,21.077,21.077,18600.0
2014-08-28 13:10:00,26.88,26.89,26.85,26.85,18300.0,21.077,21.0849,21.0535,21.0535,18300.0
2014-08-28 13:15:00,26.86,26.87,26.83,26.84,47300.0,21.0613,21.0692,21.0378,21.0457,47300.0
2014-08-28 13:20:00,26.83,26.84,26.81,26.84,14800.0,21.0378,21.0457,21.0221,21.0457,14800.0
2014-08-28 13:25:00,26.84,26.86,26.84,26.84,16900.0,21.0457,21.0613,21.0457,21.0457,16900.0
2014-08-28 13:30:00,26.84,26.9,26.84,26.9,33300.0,21.0457,21.0927,21.0457,21.0927,33300.0
2014-08-28 13:35:00,26.9,26.91,26.87,26.87,32000.0,21.0927,21.1005,21.0692,21.0692,32000.0
2014-08-28 13:40:00,26.88,26.92,26.88,26.92,29700.0,21.077,21.1084,21.077,21.1084,29700.0
2014-08-28 13:45:00,26.92,26.93,26.91,26.92,17500.0,21.1084,21.1162,21.1005,21.1084,17500.0
2014-08-28 13:50:00,26.93,26.93,26.9,26.9,20700.0,21.1162,21.1162,21.0927,21.0927,20700.0
2014-08-28 13:55:00,26.91,26.91,26.88,26.89,20200.0,21.1005,21.1005,21.077,21.0849,20200.0
2014-08-28 14:00:00,26.89,26.92,26.88,26.9,25400.0,21.0849,21.1084,21.077,21.0927,25400.0
2014-08-28 14:05:00,26.91,26.93,26.91,26.92,15200.0,21.1005,21.1162,21.1005,21.1084,15200.0
2014-08-28 14:10:00,26.92,26.92,26.91,26.92,17500.0,21.1084,21.1084,21.1005,21.1084,17500.0
2014-08-28 14:15:00,26.92,26.92,26.91,26.92,14200.0,21.1084,21.1084,21.1005,21.1084,14200.0
2014-08-28 14:20:00,26.92,26.93,26.91,26.92,26300.0,21.1084,21.1162,21.1005,21.1084,26300.0
2014-08-28 14:25:00,26.91,26.93,26.91,26.93,19900.0,21.1005,21.1162,21.1005,21.1162,19900.0
2014-08-28 14:30:00,26.93,26.94,26.92,26.94,24900.0,21.1162,21.1241,21.1084,21.1241,24900.0
2014-08-28 14:35:00,26.94,26.95,26.93,26.94,53900.0,21.1241,21.1319,21.1162,21.1241,53900.0
2014-08-28 14:40:00,26.94,26.94,26.93,26.94,29300.0,21.1241,21.1241,21.1162,21.1241,29300.0
2014-08-28 14:45:00,26.94,26.94,26.93,26.94,43700.0,21.1241,21.1241,21.1162,21.1241,43700.0
2014-08-28 14:50:00,26.94,26.94,26.93,26.94,35900.0,21.1241,21.1241,21.1162,21.1241,35900.0
2014-08-28 14:55:00,26.94,26.94,26.93,26.94,21200.0,21.1241,21.1241,21.1162,21.1241,21200.0
2014-08-28 15:00:00,26.94,26.94,26.93,26.94,25300.0,21.1241,21.1241,21.1162,21.1241,25300.0
2014-08-28 15:05:00,26.94,26.94,26.93,26.94,41400.0,21.1241,21.1241,21.1162,21.1241,41400.0
2014-08-28 15:10:00,26.94,26.97,26.93,26.95,104800.0,21.1241,21.1476,21.1162,21.1319,104800.0
2014-08-28 15:15:00,26.95,26.96,26.94,26.96,29300.0,21.1319,21.1397,21.1241,21.1397,29300.0
2014-08-28 15:20:00,26.96,26.98,26.96,26.98,125000.0,21.1397,21.1554,21.1397,21.1554,125000.0
2014-08-28 15:25:00,26.97,26.98,26.96,26.96,28400.0,21.1476,21.1554,21.1397,21.1397,28400.0
2014-08-28 15:30:00,26.96,26.96,26.92,26.92,50800.0,21.1397,21.1397,21.1084,21.1084,50800.0
2014-08-28 15:35:00,26.93,26.93,26.9,26.9,51000.0,21.1162,21.1162,21.0927,21.0927,51000.0
2014-08-28 15:40:00,26.9,26.91,26.87,26.87,79400.0,21.0927,21.1005,21.0692,21.0692,79400.0
2014-08-28 15:45:00,26.88,26.88,26.85,26.85,114700.0,21.077,21.077,21.0535,21.0535,114700.0
2014-08-28 15:50:00,26.86,26.87,26.83,26.84,142100.0,21.0613,21.0692,21.0378,21.0457,142100.0
2014-08-28 15:55:00,26.84,26.87,26.83,26.86,289400.0,21.0457,21.0692,21.0378,21.0613,289400.0
2014-08-29 09:30:00,26.66,26.74,26.66,26.71,74900.0,20.9045,20.9672,20.9045,20.9437,74900.0
2014-08-29 09:35:00,26.71,26.71,26.64,26.7,32700.0,20.9437,20.9437,20.8888,20.9359,32700.0
2014-08-29 09:40:00,26.69,26.71,26.66,26.67,55100.0,20.928,20.9437,20.9045,20.9124,55100.0
2014-08-29 09:45:00,26.67,26.67,26.6,26.6,22800.0,20.9124,20.9124,20.8575,20.8575,22800.0
2014-08-29 09:50:00,26.61,26.69,26.61,26.68,30500.0,20.8653,20.928,20.8653,20.9202,30500.0
2014-08-29 09:55:00,26.68,26.79,26.67,26.79,48100.0,20.9202,21.0064,20.9124,21.0064,48100.0
2014-08-29 10:00:00,26.79,26.86,26.76,26.85,59600.0,21.0064,21.0613,20.9829,21.0535,59600.0
2014-08-29 10:05:00,26.84,26.94,26.84,26.93,56800.0,21.0457,21.1241,21.0457,21.1162,56800.0
2014-08-29 10:10:00,26.93,26.96,26.93,26.95,35900.0,21.1162,21.1397,21.1162,21.1319,35900.0
2014-08-29 10:15:00,26.95,26.97,26.94,26.94,37800.0,21.1319,21.1476,21.1241,21.1241,37800.0
2014-08-29 10:20:00,26.95,27.04,26.94,27.03,123100.0,21.1319,21.2025,21.1241,21.1946,123100.0
2014-08-29 10:25:00,27.03,27.07,27.01,27.05,58500.0,21.1946,21.226,21.179,21.2103,58500.0
2014-08-29 10:30:00,27.05,27.12,27.02,27.08,153900.0,21.2103,21.2652,21.1868,21.2338,153900.0
2014-08-29 10:35:00,27.08,27.18,27.08,27.12,96900.0,21.2338,21.3123,21.2338,21.2652,96900.0
2014-08-29 10:40:00,27.12,27.2,27.11,27.15,124000.0,21.2652,21.3279,21.2574,21.2887,124000.0
2014-08-29 10:45:00,27.16,27.19,27.15,27.15,38400.0,21.2966,21.3201,21.2887,21.2887,38400.0
2014-08-29 10:50:00,27.16,27.16,27.11,27.11,56400.0,21.2966,21.2966,21.2574,21.2574,56400.0
2014-08-29 10:55:00,27.11,27.11,27.05,27.1,46600.0,21.2574,21.2574,21.2103,21.2495,46600.0
2014-08-29 11:00:00,27.1,27.16,27.1,27.12,40400.0,21.2495,21.2966,21.2495,21.2652,40400.0
2014-08-29 11:05:00,27.12,27.12,27.08,27.09,25200.0,21.2652,21.2652,21.2338,21.2417,25200.0
2014-08-29 11:10:00,27.09,27.12,27.08,27.12,47400.0,21.2417,21.2652,21.2338,21.2652,47400.0
2014-08-29 11:15:00,27.12,27.14,27.11,27.12,10900.0,21.2652,21.2809,21.2574,21.2652,10900.0
2014-08-29 11:20:00,27.11,27.16,27.1,27.15,16300.0,21.2574,21.2966,21.2495,21.2887,16300.0
2014-08-29 11:25:00,27.16,27.16,27.13,27.16,12200.0,21.2966,21.2966,21.273,21.2966,12200.0
2014-08-29 11:30:00,27.16,27.16,27.11,27.15,22500.0,21.2966,21.2966,21.2574,21.2887,22500.0
2014-08-29 11:35:00,27.15,27.16,27.12,27.14,63500.0,21.2887,21.2966,21.2652,21.2809,63500.0
2014-08-29 11:40:00,27.14,27.15,27.11,27.13,15400.0,21.2809,21.2887,21.2574,21.273,15400.0
2014-08-29 11:45:00,27.13,27.13,27.12,27.13,12100.0,21.273,21.273,21.2652,21.273,12100.0
2014-08-29 11:50:00,27.12,27.15,27.12,27.14,24100.0,21.2652,21.2887,21.2652,21.2809,24100.0
2014-08-29 11:55:00,27.14,27.16,27.14,27.16,9000.0,21.2809,21.2966,21.2809,21.2966,9000.0
2014-08-29 12:00:00,27.16,27.16,27.14,27.14,16900.0,21.2966,21.2966,21.2809,21.2809,16900.0
2014-08-29 12:05:00,27.14,27.15,27.14,27.15,7400.0,21.2809,21.2887,21.2809,21.2887,7400.0
2014-08-29 12:10:00,27.14,27.15,27.14,27.15,7800.0,21.2809,21.2887,21.2809,21.2887,7800.0
2014-08-29 12:15:00,27.15,27.15,27.14,27.14,7900.0,21.2887,21.2887,21.2809,21.2809,7900.0
2014-08-29 12:20:00,27.15,27.16,27.14,27.14,44100.0,21.2887,21.2966,21.2809,21.2809,44100.0
2014-08-29 12:25:00,27.14,27.15,27.09,27.1,38000.0,21.2809,21.2887,21.2417,21.2495,38000.0
2014-08-29 12:30:00,27.1,27.13,27.1,27.12,15300.0,21.2495,21.273,21.2495,21.2652,15300.0
2014-08-29 12:35:00,27.13,27.13,27.11,27.12,7500.0,21.273,21.273,21.2574,21.2652,7500.0
2014-08-29 12:40:00,27.12,27.12,27.11,27.11,12200.0,21.2652,21.2652,21.2574,21.2574,12200.0
2014-08-29 12:45:00,27.12,27.12,27.1,27.1,6600.0,21.2652,21.2652,21.2495,21.2495,6600.0
2014-08-29 12:50:00,27.11,27.11,27.1,27.11,9600.0,21.2574,21.2574,21.2495,21.2574,9600.0
2014-08-29 12:55:00,27.11,27.13,27.11,27.11,16300.0,21.2574,21.273,21.2574,21.2574,16300.0
2014-08-29 13:00:00,27.11,27.13,27.11,27.13,30700.0,21.2574,21.273,21.2574,21.273,30700.0
2014-08-29 13:05:00,27.12,27.13,27.1,27.11,21300.0,21.2652,21.273,21.2495,21.2574,21300.0
2014-08-29 13:10:00,27.11,27.13,27.1,27.12,25000.0,21.2574,21.273,21.2495,21.2652,25000.0
2014-08-29 13:15:00,27.12,27.12,27.08,27.09,18300.0,21.2652,21.2652,21.2338,21.2417,18300.0
2014-08-29 13:20:00,27.1,27.1,27.05,27.05,18400.0,21.2495,21.2495,21.2103,21.2103,18400.0
2014-08-29 13:25:00,27.05,27.09,27.05,27.09,44000.0,21.2103,21.2417,21.2103,21.2417,44000.0
2014-08-29 13:30:00,27.08,27.1,27.08,27.1,8900.0,21.2338,21.2495,21.2338,21.2495,8900.0
2014-08-29 13:35:00,27.09,27.1,27.08,27.08,11900.0,21.2417,21.2495,21.2338,21.2338,11900.0
2014-08-29 13:40:00,27.08,27.09,27.07,27.08,16000.0,21.2338,21.2417,21.226,21.2338,16000.0
2014-08-29 13:45:00,27.08,27.09,27.07,27.07,12000.0,21.2338,21.2417,21.226,21.226,12000.0
2014-08-29 13:50:00,27.08,27.08,27.06,27.08,35500.0,21.2338,21.2338,21.2182,21.2338,35500.0
2014-08-29 13:55:00,27.09,27.1,27.07,27.08,18100.0,21.2417,21.2495,21.226,21.2338,18100.0
2014-08-29 14:00:00,27.08,27.09,27.07,27.08,18700.0,21.2338,21.2417,21.226,21.2338,18700.0
2014-08-29 14:05:00,27.09,27.09,27.08,27.09,15000.0,21.2417,21.2417,21.2338,21.2417,15000.0
2014-08-29 14:10:00,27.09,27.1,27.08,27.1,16800.0,21.2417,21.2495,21.2338,21.2495,16800.0
2014-08-29 14:15:00,27.1,27.12,27.1,27.12,21100.0,21.2495,21.2652,21.2495,21.2652,21100.0
2014-08-29 14:20:00,27.12,27.12,27.1,27.1,18600.0,21.2652,21.2652,21.2495,21.2495,18600.0
2014-08-29 14:25:00,27.11,27.12,27.11,27.12,23100.0,21.2574,21.2652,21.2574,21.2652,23100.0
2014-08-29 14:30:00,27.11,27.12,27.11,27.11,10100.0,21.2574,21.2652,21.2574,21.2574,10100.0
2014-08-29 14:35:00,27.11,27.12,27.11,27.12,12600.0,21.2574,21.2652,21.2574,21.2652,12600.0
2014-08-29 14:40:00,27.12,27.14,27.12,27.14,17400.0,21.2652,21.2809,21.2652,21.2809,17400.0
2014-08-29 14:45:00,27.14,27.15,27.13,27.15,15100.0,21.2809,21.2887,21.273,21.2887,15100.0
2014-08-29 14:50:00,27.15,27.15,27.13,27.13,17100.0,21.2887,21.2887,21.273,21.273,17100.0
2014-08-29 14:55:00,27.13,27.14,27.12,27.13,24600.0,21.273,21.2809,21.2652,21.273,24600.0
2014-08-29 15:00:00,27.12,27.14,27.11,27.13,24600.0,21.2652,21.2809,21.2574,21.273,24600.0
2014-08-29 15:05:00,27.13,27.13,27.1,27.12,39400.0,21.273,21.273,21.2495,21.2652,39400.0
2014-08-29 15:10:00,27.12,27.13,27.11,27.12,15200.0,21.2652,21.273,21.2574,21.2652,15200.0
2014-08-29 15:15:00,27.12,27.12,27.11,27.11,15700.0,21.2652,21.2652,21.2574,21.2574,15700.0
2014-08-29 15:20:00,27.12,27.12,27.11,27.12,14100.0,21.2652,21.2652,21.2574,21.2652,14100.0
2014-08-29 15:25:00,27.12,27.12,27.11,27.11,19700.0,21.2652,21.2652,21.2574,21.2574,19700.0
2014-08-29 15:30:00,27.12,27.13,27.1,27.13,92100.0,21.2652,21.273,21.2495,21.273,92100.0
2014-08-29 15:35:00,27.12,27.13,27.12,27.13,32200.0,21.2652,21.273,21.2652,21.273,32200.0
2014-08-29 15:40:00,27.12,27.13,27.08,27.08,73000.0,21.2652,21.273,21.2338,21.2338,73000.0
2014-08-29 15:45:00,27.08,27.08,27.07,27.08,106900.0,21.2338,21.2338,21.226,21.2338,106900.0
2014-08-29 15:50:00,27.08,27.1,27.08,27.09,139500.0,21.2338,21.2495,21.2338,21.2417,139500.0
2014-08-29 15:55:00,27.09,27.1,27.07,27.1,316000.0,21.2417,21.2495,21.226,21.2495,316000.0
2014-09-02 09:30:00,26.65,26.85,26.35,26.56,297400.0,20.8967,21.0535,20.6614,20.8261,297400.0
2014-09-02 09:35:00,26.56,26.64,26.52,26.58,99000.0,20.8261,20.8888,20.7947,20.8418,99000.0
2014-09-02 09:40:00,26.58,26.63,26.53,26.62,97500.0,20.8418,20.881,20.8026,20.8731,97500.0
2014-09-02 09:45:00,26.62,26.62,26.56,26.59,76900.0,20.8731,20.8731,20.8261,20.8496,76900.0
2014-09-02 09:50:00,26.59,26.63,26.58,26.59,67300.0,20.8496,20.881,20.8418,20.8496,67300.0
2014-09-02 09:55:00,26.59,26.62,26.53,26.61,56600.0,20.8496,20.8731,20.8026,20.8653,56600.0
2014-09-02 10:00:00,26.58,26.59,26.51,26.53,116300.0,20.8418,20.8496,20.7869,20.8026,116300.0
2014-09-02 10:05:00,26.52,26.53,26.47,26.48,61300.0,20.7947,20.8026,20.7555,20.7634,61300.0
2014-09-02 10:10:00,26.48,26.48,26.4,26.4,40900.0,20.7634,20.7634,20.7006,20.7006,40900.0
2014-09-02 10:15:00,26.4,26.44,26.35,26.43,86300.0,20.7006,20.732,20.6614,20.7242,86300.0
2014-09-02 10:20:00,26.42,26.45,26.4,26.43,43700.0,20.7163,20.7398,20.7006,20.7242,43700.0
2014-09-02 10:25:00,26.43,26.46,26.42,26.46,39000.0,20.7242,20.7477,20.7163,20.7477,39000.0
2014-09-02 10:30:00,26.46,26.48,26.44,26.45,43400.0,20.7477,20.7634,20.732,20.7398,43400.0
2014-09-02 10:35:00,26.45,26.45,26.41,26.41,43600.0,20.7398,20.7398,20.7085,20.7085,43600.0
2014-09-02 10:40:00,26.42,26.42,26.39,26.41,28600.0,20.7163,20.7163,20.6928,20.7085,28600.0
2014-09-02 10:45:00,26.41,26.45,26.41,26.45,22500.0,20.7085,20.7398,20.7085,20.7398,22500.0
2014-09-02 10:50:00,26.44,26.45,26.37,26.38,48400.0,20.732,20.7398,20.6771,20.685,48400.0
2014-09-02 10:55:00,26.39,26.4,26.38,26.38,26400.0,20.6928,20.7006,20.685,20.685,26400.0
2014-09-02 11:00:00,26.39,26.42,26.39,26.4,28100.0,20.6928,20.7163,20.6928,20.7006,28100.0
2014-09-02 11:05:00,26.41,26.45,26.41,26.44,24800.0,20.7085,20.7398,20.7085,20.732,24800.0
2014-09-02 11:10:00,26.44,26.46,26.43,26.43,41300.0,20.732,20.7477,20.7242,20.7242,41300.0
2014-09-02 11:15:00,26.42,26.42,26.35,26.37,67200.0,20.7163,20.7163,20.6614,20.6771,67200.0
2014-09-02 11:20:00,26.38,26.4,26.36,26.4,58600.0,20.685,20.7006,20.6693,20.7006,58600.0
2014-09-02 11:25:00,26.39,26.4,26.36,26.38,39200.0,20.6928,20.7006,20.6693,20.685,39200.0
2014-09-02 11:30:00,26.38,26.41,26.35,26.38,47800.0,20.685,20.7085,20.6614,20.685,47800.0
2014-09-02 11:35:00,26.38,26.38,26.32,26.35,46400.0,20.685,20.685,20.6379,20.6614,46400.0
2014-09-02 11:40:00,26.35,26.38,26.35,26.37,22100.0,20.6614,20.685,20.6614,20.6771,22100.0
2014-09-02 11:45:00,26.37,26.37,26.32,26.34,40500.0,20.6771,20.6771,20.6379,20.6536,40500.0
2014-09-02 11:50:00,26.34,26.34,26.28,26.29,68000.0,20.6536,20.6536,20.6065,20.6144,68000.0
2014-09-02 11:55:00,26.29,26.29,26.23,26.25,74900.0,20.6144,20.6144,20.5673,20.583,74900.0
2014-09-02 12:00:00,26.24,26.29,26.24,26.29,32800.0,20.5752,20.6144,20.5752,20.6144,32800.0
2014-09-02 12:05:00,26.29,26.3,26.28,26.28,28500.0,20.6144,20.6222,20.6065,20.6065,28500.0
2014-09-02 12:10:00,26.28,26.3,26.27,26.28,33900.0,20.6065,20.6222,20.5987,20.6065,33900.0
2014-09-02 12:15:00,26.28,26.3,26.27,26.3,84800.0,20.6065,20.6222,20.5987,20.6222,84800.0
2014-09-02 12:20:00,26.3,26.3,26.29,26.3,45200.0,20.6222,20.6222,20.6144,20.6222,45200.0
2014-09-02 12:25:00,26.29,26.3,26.29,26.29,49200.0,20.6144,20.6222,20.6144,20.6144,49200.0
2014-09-02 12:30:00,26.3,26.3,26.29,26.3,43600.0,20.6222,20.6222,20.6144,20.6222,43600.0
2014-09-02 12:35:00,26.3,26.31,26.29,26.3,65600.0,20.6222,20.6301,20.6144,20.6222,65600.0
2014-09-02 12:40:00,26.3,26.33,26.29,26.32,58200.0,20.6222,20.6458,20.6144,20.6379,58200.0
2014-09-02 12:45:00,26.32,26.35,26.29,26.34,175100.0,20.6379,20.6614,20.6144,20.6536,175100.0
2014-09-02 12:50:00,26.34,26.41,26.34,26.38,84800.0,20.6536,20.7085,20.6536,20.685,84800.0
2014-09-02 12:55:00,26.37,26.42,26.37,26.41,100800.0,20.6771,20.7163,20.6771,20.7085,100800.0
2014-09-02 13:00:00,26.41,26.46,26.41,26.46,161300.0,20.7085,20.7477,20.7085,20.7477,161300.0
2014-09-02 13:05:00,26.46,26.48,26.45,26.46,47900.0,20.7477,20.7634,20.7398,20.7477,47900.0
2014-09-02 13:10:00,26.46,26.47,26.41,26.43,39800.0,20.7477,20.7555,20.7085,20.7242,39800.0
2014-09-02 13:15:00,26.42,26.44,26.42,26.44,23900.0,20.7163,20.732,20.7163,20.732,23900.0
2014-09-02 13:20:00,26.43,26.44,26.39,26.43,135200.0,20.7242,20.732,20.6928,20.7242,135200.0
2014-09-02 13:25:00,26.43,26.45,26.42,26.44,61300.0,20.7242,20.7398,20.7163,20.732,61300.0
2014-09-02 13:30:00,26.44,26.44,26.43,26.43,10500.0,20.732,20.732,20.7242,20.7242,10500.0
2014-09-02 13:35:00,26.44,26.46,26.42,26.43,31400.0,20.732,20.7477,20.7163,20.7242,31400.0
2014-09-02 13:40:00,26.43,26.44,26.42,26.43,43400.0,20.7242,20.732,20.7163,20.7242,43400.0
2014-09-02 13:45:00,26.43,26.43,26.41,26.41,33600.0,20.7242,20.7242,20.7085,20.7085,33600.0
2014-09-02 13:50:00,26.41,26.44,26.41,26.44,32300.0,20.7085,20.732,20.7085,20.732,32300.0
2014-09-02 13:55:00,26.44,26.44,26.4,26.42,60600.0,20.732,20.732,20.7006,20.7163,60600.0
2014-09-02 14:00:00,26.42,26.44,26.38,26.39,113100.0,20.7163,20.732,20.685,20.6928,113100.0
2014-09-02 14:05:00,26.4,26.41,26.39,26.41,34200.0,20.7006,20.7085,20.6928,20.7085,34200.0
2014-09-02 14:10:00,26.41,26.43,26.39,26.42,86800.0,20.7085,20.7242,20.6928,20.7163,86800.0
2014-09-02 14:15:00,26.42,26.45,26.42,26.45,48400.0,20.7163,20.7398,20.7163,20.7398,48400.0
2014-09-02 14:20:00,26.45,26.46,26.43,26.44,44400.0,20.7398,20.7477,20.7242,20.732,44400.0
2014-09-02 14:25:00,26.44,26.44,26.41,26.41,33000.0,20.732,20.732,20.7085,20.7085,33000.0
2014-09-02 14:30:00,26.41,26.46,26.41,26.45,53500.0,20.7085,20.7477,20.7085,20.7398,53500.0
2014-09-02 14:35:00,26.45,26.45,26.43,26.44,28100.0,20.7398,20.7398,20.7242,20.732,28100.0
2014-09-02 14:40:00,26.44,26.46,26.43,26.44,38100.0,20.732,20.7477,20.7242,20.732,38100.0
2014-09-02 14:45:00,26.43,26.46,26.43,26.46,27400.0,20.7242,20.7477,20.7242,20.7477,27400.0
2014-09-02 14:50:00,26.46,26.46,26.44,26.46,28000.0,20.7477,20.7477,20.732,20.7477,28000.0
2014-09-02 14:55:00,26.46,26.46,26.44,26.45,18000.0,20.7477,20.7477,20.732,20.7398,18000.0
2014-09-02 15:00:00,26.45,26.45,26.4,26.41,52000.0,20.7398,20.7398,20.7006,20.7085,52000.0
2014-09-02 15:05:00,26.4,26.41,26.4,26.41,10300.0,20.7006,20.7085,20.7006,20.7085,10300.0
2014-09-02 15:10:00,26.41,26.47,26.4,26.46,108800.0,20.7085,20.7555,20.7006,20.7477,108800.0
2014-09-02 15:15:00,26.46,26.51,26.46,26.5,113800.0,20.7477,20.7869,20.7477,20.7791,113800.0
2014-09-02 15:20:00,26.49,26.5,26.48,26.5,36000.0,20.7712,20.7791,20.7634,20.7791,36000.0
2014-09-02 15:25:00,26.5,26.52,26.49,26.5,90600.0,20.7791,20.7947,20.7712,20.7791,90600.0
2014-09-02 15:30:00,26.5,26.51,26.5,26.51,34500.0,20.7791,20.7869,20.7791,20.7869,34500.0
2014-09-02 15:35:00,26.51,26.51,26.47,26.5,111600.0,20.7869,20.7869,20.7555,20.7791,111600.0
2014-09-02 15:40:00,26.5,26.5,26.47,26.49,84600.0,20.7791,20.7791,20.7555,20.7712,84600.0
2014-09-02 15:45:00,26.49,26.49,26.43,26.46,177400.0,20.7712,20.7712,20.7242,20.7477,177400.0
2014-09-02 15:50:00,26.46,26.47,26.46,26.46,92700.0,20.7477,20.7555,20.7477,20.7477,92700.0
2014-09-02 15:55:00,26.47,26.47,26.4,26.4,528700.0,20.7555,20.7555,20.7006,20.7006,528700.0
2014-09-03 09:30:00,26.34,26.44,26.34,26.41,102700.0,20.6536,20.732,20.6536,20.7085,102700.0
2014-09-03 09:35:00,26.41,26.5,26.39,26.46,69100.0,20.7085,20.7791,20.6928,20.7477,69100.0
2014-09-03 09:40:00,26.46,26.47,26.38,26.47,51100.0,20.7477,20.7555,20.685,20.7555,51100.0
2014-09-03 09:45:00,26.46,26.52,26.44,26.46,91600.0,20.7477,20.7947,20.732,20.7477,91600.0
2014-09-03 09:50:00,26.45,26.45,26.37,26.39,32800.0,20.7398,20.7398,20.6771,20.6928,32800.0
2014-09-03 09:55:00,26.39,26.4,26.33,26.37,26800.0,20.6928,20.7006,20.6458,20.6771,26800.0
2014-09-03 10:00:00,26.37,26.37,26.33,26.36,23500.0,20.6771,20.6771,20.6458,20.6693,23500.0
2014-09-03 10:05:00,26.35,26.35,26.32,26.35,40800.0,20.6614,20.6614,20.6379,20.6614,40800.0
2014-09-03 10:10:00,26.35,26.46,26.35,26.46,47200.0,20.6614,20.7477,20.6614,20.7477,47200.0
2014-09-03 10:15:00,26.47,26.5,26.45,26.47,46700.0,20.7555,20.7791,20.7398,20.7555,46700.0
2014-09-03 10:20:00,26.46,26.5,26.45,26.47,40200.0,20.7477,20.7791,20.7398,20.7555,40200.0
2014-09-03 10:25:00,26.48,26.48,26.43,26.47,50400.0,20.7634,20.7634,20.7242,20.7555,50400.0
2014-09-03 10:30:00,26.46,26.48,26.39,26.39,34600.0,20.7477,20.7634,20.6928,20.6928,34600.0
2014-09-03 10:35:00,26.4,26.42,26.37,26.38,59300.0,20.7006,20.7163,20.6771,20.685,59300.0
2014-09-03 10:40:00,26.37,26.39,26.33,26.37,76900.0,20.6771,20.6928,20.6458,20.6771,76900.0
2014-09-03 10:45:00,26.37,26.38,26.33,26.35,61900.0,20.6771,20.685,20.6458,20.6614,61900.0
2014-09-03 10:50:00,26.35,26.36,26.32,26.33,69100.0,20.6614,20.6693,20.6379,20.6458,69100.0
2014-09-03 10:55:00,26.32,26.33,26.29,26.29,44500.0,20.6379,20.6458,20.6144,20.6144,44500.0
2014-09-03 11:00:00,26.3,26.36,26.3,26.36,76800.0,20.6222,20.6693,20.6222,20.6693,76800.0
2014-09-03 11:05:00,26.35,26.36,26.29,26.29,31900.0,20.6614,20.6693,20.6144,20.6144,31900.0
2014-09-03 11:10:00,26.29,26.3,26.24,26.24,50300.0,20.6144,20.6222,20.5752,20.5752,50300.0
2014-09-03 11:15:00,26.24,26.25,26.21,26.24,54100.0,20.5752,20.583,20.5517,20.5752,54100.0
2014-09-03 11:20:00,26.25,26.28,26.24,26.26,22600.0,20.583,20.6065,20.5752,20.5909,22600.0
2014-09-03 11:25:00,26.26,26.26,26.23,26.24,39300.0,20.5909,20.5909,20.5673,20.5752,39300.0
2014-09-03 11:30:00,26.24,26.24,26.22,26.22,15100.0,20.5752,20.5752,20.5595,20.5595,15100.0
2014-09-03 11:35:00,26.23,26.23,26.2,26.21,29500.0,20.5673,20.5673,20.5438,20.5517,29500.0
2014-09-03 11:40:00,26.21,26.21,26.18,26.19,14400.0,20.5517,20.5517,20.5281,20.536,14400.0
2014-09-03 11:45:00,26.19,26.22,26.18,26.21,32700.0,20.536,20.5595,20.5281,20.5517,32700.0
2014-09-03 11:50:00,26.22,26.25,26.21,26.23,39900.0,20.5595,20.583,20.5517,20.5673,39900.0
2014-09-03 11:55:00,26.22,26.24,26.21,26.22,10700.0,20.5595,20.5752,20.5517,20.5595,10700.0
2014-09-03 12:00:00,26.23,26.26,26.23,26.26,17800.0,20.5673,20.5909,20.5673,20.5909,17800.0
2014-09-03 12:05:00,26.26,26.31,26.26,26.27,79700.0,20.5909,20.6301,20.5909,20.5987,79700.0
2014-09-03 12:10:00,26.27,26.31,26.27,26.27,55700.0,20.5987,20.6301,20.5987,20.5987,55700.0
2014-09-03 12:15:00,26.28,26.29,26.26,26.29,17400.0,20.6065,20.6144,20.5909,20.6144,17400.0
2014-09-03 12:20:00,26.29,26.29,26.28,26.29,9400.0,20.6144,20.6144,20.6065,20.6144,9400.0
2014-09-03 12:25:00,26.29,26.32,26.29,26.32,44400.0,20.6144,20.6379,20.6144,20.6379,44400.0
2014-09-03 12:30:00,26.31,26.33,26.3,26.31,23800.0,20.6301,20.6458,20.6222,20.6301,23800.0
2014-09-03 12:35:00,26.31,26.33,26.3,26.32,24100.0,20.6301,20.6458,20.6222,20.6379,24100.0
2014-09-03 12:40:00,26.32,26.33,26.3,26.31,23500.0,20.6379,20.6458,20.6222,20.6301,23500.0
2014-09-03 12:45:00,26.31,26.31,26.24,26.24,46900.0,20.6301,20.6301,20.5752,20.5752,46900.0
2014-09-03 12:50:00,26.25,26.26,26.24,26.26,23600.0,20.583,20.5909,20.5752,20.5909,23600.0
2014-09-03 12:55:00,26.26,26.28,26.26,26.26,13000.0,20.5909,20.6065,20.5909,20.5909,13000.0
2014-09-03 13:00:00,26.26,26.28,26.26,26.26,6600.0,20.5909,20.6065,20.5909,20.5909,6600.0
2014-09-03 13:05:00,26.26,26.27,26.25,26.27,17800.0,20.5909,20.5987,20.583,20.5987,17800.0
2014-09-03 13:10:00,26.27,26.27,26.24,26.24,19500.0,20.5987,20.5987,20.5752,20.5752,19500.0
2014-09-03 13:15:00,26.24,26.27,26.24,26.27,37400.0,20.5752,20.5987,20.5752,20.5987,37400.0
2014-09-03 13:20:00,26.27,26.29,26.26,26.29,24700.0,20.5987,20.6144,20.5909,20.6144,24700.0
2014-09-03 13:25:00,26.3,26.33,26.29,26.33,17300.0,20.6222,20.6458,20.6144,20.6458,17300.0
2014-09-03 13:30:00,26.32,26.33,26.3,26.3,17300.0,20.6379,20.6458,20.6222,20.6222,17300.0
2014-09-03 13:35:00,26.29,26.34,26.28,26.32,82600.0,20.6144,20.6536,20.6065,20.6379,82600.0
2014-09-03 13:40:00,26.32,26.32,26.29,26.29,10200.0,20.6379,20.6379,20.6144,20.6144,10200.0
2014-09-03 13:45:00,26.3,26.34,26.3,26.32,52700.0,20.6222,20.6536,20.6222,20.6379,52700.0
2014-09-03 13:50:00,26.31,26.34,26.29,26.34,36000.0,20.6301,20.6536,20.6144,20.6536,36000.0
2014-09-03 13:55:00,26.33,26.33,26.3,26.32,15100.0,20.6458,20.6458,20.6222,20.6379,15100.0
2014-09-03 14:00:00,26.32,26.34,26.32,26.34,33600.0,20.6379,20.6536,20.6379,20.6536,33600.0
2014-09-03 14:05:00,26.33,26.33,26.31,26.32,14400.0,20.6458,20.6458,20.6301,20.6379,14400.0
2014-09-03 14:10:00,26.32,26.32,26.28,26.29,32100.0,20.6379,20.6379,20.6065,20.6144,32100.0
2014-09-03 14:15:00,26.29,26.3,26.28,26.3,18400.0,20.6144,20.6222,20.6065,20.6222,18400.0
2014-09-03 14:20:00,26.3,26.3,26.28,26.29,30900.0,20.6222,20.6222,20.6065,20.6144,30900.0
2014-09-03 14:25:00,26.29,26.3,26.26,26.27,17000.0,20.6144,20.6222,20.5909,20.5987,17000.0
2014-09-03 14:30:00,26.28,26.32,26.28,26.32,67000.0,20.6065,20.6379,20.6065,20.6379,67000.0
2014-09-03 14:35:00,26.31,26.34,26.31,26.33,39900.0,20.6301,20.6536,20.6301,20.6458,39900.0
2014-09-03 14:40:00,26.33,26.37,26.33,26.37,90900.0,20.6458,20.6771,20.6458,20.6771,90900.0
2014-09-03 14:45:00,26.36,26.38,26.35,26.37,130300.0,20.6693,20.685,20.6614,20.6771,130300.0
2014-09-03 14:50:00,26.37,26.39,26.37,26.37,300900.0,20.6771,20.6928,20.6771,20.6771,300900.0
2014-09-03 14:55:00,26.37,26.41,26.37,26.4,70200.0,20.6771,20.7085,20.6771,20.7006,70200.0
2014-09-03 15:00:00,26.41,26.43,26.38,26.38,663200.0,20.7085,20.7242,20.685,20.685,663200.0
2014-09-03 15:05:00,26.38,26.41,26.37,26.38,238600.0,20.685,20.7085,20.6771,20.685,238600.0
2014-09-03 15:10:00,26.38,26.38,26.34,26.34,69900.0,20.685,20.685,20.6536,20.6536,69900.0
2014-09-03 15:15:00,26.34,26.35,26.3,26.3,53700.0,20.6536,20.6614,20.6222,20.6222,53700.0
2014-09-03 15:20:00,26.3,26.3,26.26,26.27,51100.0,20.6222,20.6222,20.5909,20.5987,51100.0
2014-09-03 15:25:00,26.27,26.27,26.26,26.26,19100.0,20.5987,20.5987,20.5909,20.5909,19100.0
2014-09-03 15:30:00,26.27,26.29,26.26,26.29,46300.0,20.5987,20.6144,20.5909,20.6144,46300.0
2014-09-03 15:35:00,26.29,26.29,26.27,26.28,37000.0,20.6144,20.6144,20.5987,20.6065,37000.0
2014-09-03 15:40:00,26.28,26.32,26.27,26.32,70400.0,20.6065,20.6379,20.5987,20.6379,70400.0
2014-09-03 15:45:00,26.32,26.33,26.3,26.33,96800.0,20.6379,20.6458,20.6222,20.6458,96800.0
2014-09-03 15:50:00,26.33,26.34,26.32,26.34,74000.0,20.6458,20.6536,20.6379,20.6536,74000.0
2014-09-03 15:55:00,26.34,26.34,26.29,26.3,373800.0,20.6536,20.6536,20.6144,20.6222,373800.0
2014-09-04 09:30:00,26.35,26.5,26.35,26.37,100300.0,20.6614,20.7791,20.6614,20.6771,100300.0
2014-09-04 09:35:00,26.37,26.42,26.34,26.41,38500.0,20.6771,20.7163,20.6536,20.7085,38500.0
2014-09-04 09:40:00,26.41,26.41,26.33,26.36,32700.0,20.7085,20.7085,20.6458,20.6693,32700.0
2014-09-04 09:45:00,26.36,26.37,26.33,26.33,34300.0,20.6693,20.6771,20.6458,20.6458,34300.0
2014-09-04 09:50:00,26.33,26.37,26.32,26.32,33000.0,20.6458,20.6771,20.6379,20.6379,33000.0
2014-09-04 09:55:00,26.32,26.37,26.32,26.36,24400.0,20.6379,20.6771,20.6379,20.6693,24400.0
2014-09-04 10:00:00,26.36,26.39,26.32,26.36,53800.0,20.6693,20.6928,20.6379,20.6693,53800.0
2014-09-04 10:05:00,26.36,26.45,26.36,26.37,193400.0,20.6693,20.7398,20.6693,20.6771,193400.0
2014-09-04 10:10:00,26.36,26.39,26.35,26.38,210400.0,20.6693,20.6928,20.6614,20.685,210400.0
2014-09-04 10:15:00,26.39,26.42,26.37,26.38,36900.0,20.6928,20.7163,20.6771,20.685,36900.0
2014-09-04 10:20:00,26.38,26.39,26.34,26.34,49600.0,20.685,20.6928,20.6536,20.6536,49600.0
2014-09-04 10:25:00,26.34,26.34,26.24,26.26,83900.0,20.6536,20.6536,20.5752,20.5909,83900.0
2014-09-04 10:30:00,26.26,26.26,26.22,26.22,38500.0,20.5909,20.5909,20.5595,20.5595,38500.0
2014-09-04 10:35:00,26.24,26.26,26.22,26.25,58600.0,20.5752,20.5909,20.5595,20.583,58600.0
2014-09-04 10:40:00,26.26,26.26,26.17,26.17,54800.0,20.5909,20.5909,20.5203,20.5203,54800.0
2014-09-04 10:45:00,26.17,26.26,26.17,26.25,108000.0,20.5203,20.5909,20.5203,20.583,108000.0
2014-09-04 10:50:00,26.25,26.33,26.25,26.32,66800.0,20.583,20.6458,20.583,20.6379,66800.0
2014-09-04 10:55:00,26.32,26.35,26.32,26.32,22200.0,20.6379,20.6614,20.6379,20.6379,22200.0
2014-09-04 11:00:00,26.33,26.33,26.28,26.29,57300.0,20.6458,20.6458,20.6065,20.6144,57300.0
2014-09-04 11:05:00,26.28,26.3,26.28,26.29,38700.0,20.6065,20.6222,20.6065,20.6144,38700.0
2014-09-04 11:10:00,26.3,26.33,26.29,26.33,28900.0,20.6222,20.6458,20.6144,20.6458,28900.0
2014-09-04 11:15:00,26.34,26.38,26.34,26.36,34200.0,20.6536,20.685,20.6536,20.6693,34200.0
2014-09-04 11:20:00,26.35,26.4,26.35,26.4,27800.0,20.6614,20.7006,20.6614,20.7006,27800.0
2014-09-04 11:25:00,26.39,26.4,26.39,26.39,18700.0,20.6928,20.7006,20.6928,20.6928,18700.0
2014-09-04 11:30:00,26.39,26.43,26.39,26.42,34800.0,20.6928,20.7242,20.6928,20.7163,34800.0
2014-09-04 11:35:00,26.43,26.43,26.39,26.41,26300.0,20.7242,20.7242,20.6928,20.7085,26300.0
2014-09-04 11:40:00,26.41,26.42,26.37,26.37,19400.0,20.7085,20.7163,20.6771,20.6771,19400.0
2014-09-04 11:45:00,26.37,26.38,26.33,26.34,33900.0,20.6771,20.685,20.6458,20.6536,33900.0
2014-09-04 11:50:00,26.33,26.35,26.31,26.31,11000.0,20.6458,20.6614,20.6301,20.6301,11000.0
2014-09-04 11:55:00,26.31,26.32,26.28,26.29,43900.0,20.6301,20.6379,20.6065,20.6144,43900.0
2014-09-04 12:00:00,26.29,26.31,26.27,26.31,24100.0,20.6144,20.6301,20.5987,20.6301,24100.0
2014-09-04 12:05:00,26.3,26.31,26.28,26.29,14900.0,20.6222,20.6301,20.6065,20.6144,14900.0
2014-09-04 12:10:00,26.29,26.29,26.22,26.23,27000.0,20.6144,20.6144,20.5595,20.5673,27000.0
2014-09-04 12:15:00,26.23,26.25,26.19,26.19,39800.0,20.5673,20.583,20.536,20.536,39800.0
2014-09-04 12:20:00,26.2,26.2,26.17,26.17,17700.0,20.5438,20.5438,20.5203,20.5203,17700.0
2014-09-04 12:25:00,26.16,26.17,26.13,26.14,36800.0,20.5125,20.5203,20.4889,20.4968,36800.0
2014-09-04 12:30:00,26.13,26.17,26.1,26.17,38200.0,20.4889,20.5203,20.4654,20.5203,38200.0
2014-09-04 12:35:00,26.17,26.17,26.16,26.17,4600.0,20.5203,20.5203,20.5125,20.5203,4600.0
2014-09-04 12:40:00,26.17,26.17,26.14,26.16,28100.0,20.5203,20.5203,20.4968,20.5125,28100.0
2014-09-04 12:45:00,26.16,26.21,26.16,26.2,33800.0,20.5125,20.5517,20.5125,20.5438,33800.0
2014-09-04 12:50:00,26.2,26.21,26.17,26.17,56400.0,20.5438,20.5517,20.5203,20.5203,56400.0
2014-09-04 12:55:00,26.16,26.17,26.15,26.16,14000.0,20.5125,20.5203,20.5046,20.5125,14000.0
2014-09-04 13:00:00,26.15,26.15,26.07,26.07,45300.0,20.5046,20.5046,20.4419,20.4419,45300.0
2014-09-04 13:05:00,26.07,26.11,25.98,25.99,121300.0,20.4419,20.4732,20.3713,20.3792,121300.0
2014-09-04 13:10:00,25.98,26.0,25.98,26.0,19100.0,20.3713,20.387,20.3713,20.387,19100.0
2014-09-04 13:15:00,25.99,26.0,25.98,25.99,35000.0,20.3792,20.387,20.3713,20.3792,35000.0
2014-09-04 13:20:00,25.99,26.0,25.98,25.98,18900.0,20.3792,20.387,20.3713,20.3713,18900.0
2014-09-04 13:25:00,25.98,26.0,25.96,26.0,51400.0,20.3713,20.387,20.3556,20.387,51400.0
2014-09-04 13:30:00,25.99,26.0,25.97,25.99,24500.0,20.3792,20.387,20.3635,20.3792,24500.0
2014-09-04 13:35:00,25.99,26.0,25.98,25.98,22700.0,20.3792,20.387,20.3713,20.3713,22700.0
2014-09-04 13:40:00,25.97,25.98,25.96,25.98,17700.0,20.3635,20.3713,20.3556,20.3713,17700.0
2014-09-04 13:45:00,25.98,25.98,25.95,25.95,59100.0,20.3713,20.3713,20.3478,20.3478,59100.0
2014-09-04 13:50:00,25.95,25.97,25.95,25.96,38900.0,20.3478,20.3635,20.3478,20.3556,38900.0
2014-09-04 13:55:00,25.96,25.97,25.95,25.95,56200.0,20.3556,20.3635,20.3478,20.3478,56200.0
2014-09-04 14:00:00,25.95,25.96,25.92,25.93,94500.0,20.3478,20.3556,20.3243,20.3321,94500.0
2014-09-04 14:05:00,25.93,25.93,25.89,25.89,79600.0,20.3321,20.3321,20.3007,20.3007,79600.0
2014-09-04 14:10:00,25.9,25.92,25.89,25.89,34800.0,20.3086,20.3243,20.3007,20.3007,34800.0
2014-09-04 14:15:00,25.89,25.89,25.87,25.89,51600.0,20.3007,20.3007,20.2851,20.3007,51600.0
2014-09-04 14:20:00,25.89,25.89,25.86,25.89,41100.0,20.3007,20.3007,20.2772,20.3007,41100.0
2014-09-04 14:25:00,25.89,25.89,25.84,25.86,46600.0,20.3007,20.3007,20.2615,20.2772,46600.0
2014-09-04 14:30:00,25.85,25.87,25.81,25.82,59600.0,20.2694,20.2851,20.238,20.2459,59600.0
2014-09-04 14:35:00,25.81,25.82,25.71,25.72,147700.0,20.238,20.2459,20.1596,20.1674,147700.0
2014-09-04 14:40:00,25.72,25.81,25.72,25.8,85400.0,20.1674,20.238,20.1674,20.2302,85400.0
2014-09-04 14:45:00,25.8,25.82,25.75,25.75,49000.0,20.2302,20.2459,20.191,20.191,49000.0
2014-09-04 14:50:00,25.75,25.78,25.73,25.78,125500.0,20.191,20.2145,20.1753,20.2145,125500.0
2014-09-04 14:55:00,25.78,25.79,25.73,25.73,33300.0,20.2145,20.2223,20.1753,20.1753,33300.0
2014-09-04 15:00:00,25.73,25.74,25.68,25.72,222600.0,20.1753,20.1831,20.1361,20.1674,222600.0
2014-09-04 15:05:00,25.71,25.72,25.67,25.67,130300.0,20.1596,20.1674,20.1282,20.1282,130300.0
2014-09-04 15:10:00,25.67,25.67,25.63,25.64,87500.0,20.1282,20.1282,20.0969,20.1047,87500.0
2014-09-04 15:15:00,25.64,25.64,25.61,25.62,89800.0,20.1047,20.1047,20.0812,20.089,89800.0
2014-09-04 15:20:00,25.62,25.64,25.59,25.62,214800.0,20.089,20.1047,20.0655,20.089,214800.0
2014-09-04 15:25:00,25.63,25.67,25.63,25.64,218900.0,20.0969,20.1282,20.0969,20.1047,218900.0
2014-09-04 15:30:00,25.63,25.64,25.55,25.55,161400.0,20.0969,20.1047,20.0341,20.0341,161400.0
2014-09-04 15:35:00,25.55,25.56,25.49,25.52,202400.0,20.0341,20.042,19.9871,20.0106,202400.0
2014-09-04 15:40:00,25.52,25.54,25.5,25.53,169400.0,20.0106,20.0263,19.9949,20.0185,169400.0
2014-09-04 15:45:00,25.53,25.59,25.5,25.59,251700.0,20.0185,20.0655,19.9949,20.0655,251700.0
2014-09-04 15:50:00,25.59,25.6,25.55,25.6,287800.0,20.0655,20.0733,20.0341,20.0733,287800.0
2014-09-04 15:55:00,25.6,25.62,25.57,25.6,520700.0,20.0733,20.089,20.0498,20.0733,520700.0
2014-09-05 09:30:00,25.62,25.77,25.51,25.76,184800.0,20.089,20.2066,20.0028,20.1988,184800.0
2014-09-05 09:35:00,25.76,25.85,25.7,25.84,103600.0,20.1988,20.2694,20.1518,20.2615,103600.0
2014-09-05 09:40:00,25.84,25.86,25.74,25.77,124300.0,20.2615,20.2772,20.1831,20.2066,124300.0
2014-09-05 09:45:00,25.78,25.86,25.75,25.8,106300.0,20.2145,20.2772,20.191,20.2302,106300.0
2014-09-05 09:50:00,25.8,25.82,25.78,25.78,63700.0,20.2302,20.2459,20.2145,20.2145,63700.0
2014-09-05 09:55:00,25.78,25.84,25.78,25.79,61900.0,20.2145,20.2615,20.2145,20.2223,61900.0
2014-09-05 10:00:00,25.78,25.83,25.78,25.82,44300.0,20.2145,20.2537,20.2145,20.2459,44300.0
2014-09-05 10:05:00,25.81,25.86,25.81,25.85,68800.0,20.238,20.2772,20.238,20.2694,68800.0
2014-09-05 10:10:00,25.85,25.85,25.81,25.83,48000.0,20.2694,20.2694,20.238,20.2537,48000.0
2014-09-05 10:15:00,25.82,25.83,25.8,25.8,31800.0,20.2459,20.2537,20.2302,20.2302,31800.0
2014-09-05 10:20:00,25.8,25.81,25.73,25.74,55700.0,20.2302,20.238,20.1753,20.1831,55700.0
2014-09-05 10:25:00,25.74,25.77,25.72,25.77,73400.0,20.1831,20.2066,20.1674,20.2066,73400.0
2014-09-05 10:30:00,25.77,25.78,25.74,25.77,23300.0,20.2066,20.2145,20.1831,20.2066,23300.0
2014-09-05 10:35:00,25.77,25.77,25.71,25.72,24300.0,20.2066,20.2066,20.1596,20.1674,24300.0
2014-09-05 10:40:00,25.71,25.71,25.6,25.61,48400.0,20.1596,20.1596,20.0733,20.0812,48400.0
2014-09-05 10:45:00,25.62,25.64,25.62,25.62,36200.0,20.089,20.1047,20.089,20.089,36200.0
2014-09-05 10:50:00,25.61,25.62,25.53,25.55,43600.0,20.0812,20.089,20.0185,20.0341,43600.0
2014-09-05 10:55:00,25.54,25.57,25.53,25.55,41500.0,20.0263,20.0498,20.0185,20.0341,41500.0
2014-09-05 11:00:00,25.55,25.6,25.55,25.59,29700.0,20.0341,20.0733,20.0341,20.0655,29700.0
2014-09-05 11:05:00,25.58,25.66,25.58,25.66,46000.0,20.0577,20.1204,20.0577,20.1204,46000.0
2014-09-05 11:10:00,25.66,25.67,25.65,25.65,35900.0,20.1204,20.1282,20.1126,20.1126,35900.0
2014-09-05 11:15:00,25.66,25.66,25.62,25.63,11100.0,20.1204,20.1204,20.089,20.0969,11100.0
2014-09-05 11:20:00,25.63,25.63,25.55,25.58,66000.0,20.0969,20.0969,20.0341,20.0577,66000.0
2014-09-05 11:25:00,25.57,25.61,25.56,25.59,26500.0,20.0498,20.0812,20.042,20.0655,26500.0
2014-09-05 11:30:00,25.6,25.66,25.6,25.64,38100.0,20.0733,20.1204,20.0733,20.1047,38100.0
2014-09-05 11:35:00,25.64,25.66,25.63,25.64,18000.0,20.1047,20.1204,20.0969,20.1047,18000.0
2014-09-05 11:40:00,25.64,25.64,25.62,25.62,17800.0,20.1047,20.1047,20.089,20.089,17800.0
2014-09-05 11:45:00,25.63,25.66,25.62,25.62,18100.0,20.0969,20.1204,20.089,20.089,18100.0
2014-09-05 11:50:00,25.63,25.67,25.63,25.63,14100.0,20.0969,20.1282,20.0969,20.0969,14100.0
2014-09-05 11:55:00,25.63,25.68,25.63,25.68,11100.0,20.0969,20.1361,20.0969,20.1361,11100.0
2014-09-05 12:00:00,25.68,25.68,25.61,25.62,38700.0,20.1361,20.1361,20.0812,20.089,38700.0
2014-09-05 12:05:00,25.62,25.64,25.61,25.63,13900.0,20.089,20.1047,20.0812,20.0969,13900.0
2014-09-05 12:10:00,25.63,25.66,25.61,25.66,163500.0,20.0969,20.1204,20.0812,20.1204,163500.0
2014-09-05 12:15:00,25.66,25.69,25.65,25.67,70500.0,20.1204,20.1439,20.1126,20.1282,70500.0
2014-09-05 12:20:00,25.68,25.72,25.67,25.72,46200.0,20.1361,20.1674,20.1282,20.1674,46200.0
2014-09-05 12:25:00,25.73,25.73,25.69,25.71,53400.0,20.1753,20.1753,20.1439,20.1596,53400.0
2014-09-05 12:30:00,25.71,25.8,25.7,25.8,135600.0,20.1596,20.2302,20.1518,20.2302,135600.0
2014-09-05 12:35:00,25.79,25.85,25.79,25.84,78900.0,20.2223,20.2694,20.2223,20.2615,78900.0
2014-09-05 12:40:00,25.84,25.87,25.84,25.87,28300.0,20.2615,20.2851,20.2615,20.2851,28300.0
2014-09-05 12:45:00,25.86,25.87,25.81,25.83,48400.0,20.2772,20.2851,20.238,20.2537,48400.0
2014-09-05 12:50:00,25.83,25.88,25.82,25.87,37000.0,20.2537,20.2929,20.2459,20.2851,37000.0
2014-09-05 12:55:00,25.87,25.91,25.87,25.9,53000.0,20.2851,20.3164,20.2851,20.3086,53000.0
2014-09-05 13:00:00,25.9,25.94,25.89,25.9,46600.0,20.3086,20.3399,20.3007,20.3086,46600.0
2014-09-05 13:05:00,25.91,25.95,25.91,25.94,35500.0,20.3164,20.3478,20.3164,20.3399,35500.0
2014-09-05 13:10:00,25.94,25.94,25.91,25.92,26700.0,20.3399,20.3399,20.3164,20.3243,26700.0
2014-09-05 13:15:00,25.91,25.96,25.91,25.96,32500.0,20.3164,20.3556,20.3164,20.3556,32500.0
2014-09-05 13:20:00,25.95,25.96,25.91,25.92,40800.0,20.3478,20.3556,20.3164,20.3243,40800.0
2014-09-05 13:25:00,25.92,25.92,25.87,25.88,198900.0,20.3243,20.3243,20.2851,20.2929,198900.0
2014-09-05 13:30:00,25.88,25.88,25.83,25.85,60300.0,20.2929,20.2929,20.2537,20.2694,60300.0
2014-09-05 13:35:00,25.85,25.87,25.83,25.86,276100.0,20.2694,20.2851,20.2537,20.2772,276100.0
2014-09-05 13:40:00,25.87,25.87,25.83,25.85,47700.0,20.2851,20.2851,20.2537,20.2694,47700.0
2014-09-05 13:45:00,25.85,25.89,25.85,25.89,32700.0,20.2694,20.3007,20.2694,20.3007,32700.0
2014-09-05 13:50:00,25.89,25.92,25.87,25.9,69900.0,20.3007,20.3243,20.2851,20.3086,69900.0
2014-09-05 13:55:00,25.9,25.97,25.88,25.97,135400.0,20.3086,20.3635,20.2929,20.3635,135400.0
2014-09-05 14:00:00,25.96,25.99,25.96,25.99,62000.0,20.3556,20.3792,20.3556,20.3792,62000.0
2014-09-05 14:05:00,25.99,26.02,25.95,25.95,32100.0,20.3792,20.4027,20.3478,20.3478,32100.0
2014-09-05 14:10:00,25.95,25.96,25.91,25.91,35600.0,20.3478,20.3556,20.3164,20.3164,35600.0
2014-09-05 14:15:00,25.91,25.91,25.89,25.91,23000.0,20.3164,20.3164,20.3007,20.3164,23000.0
2014-09-05 14:20:00,25.91,25.91,25.87,25.87,134900.0,20.3164,20.3164,20.2851,20.2851,134900.0
2014-09-05 14:25:00,25.88,25.88,25.85,25.86,16600.0,20.2929,20.2929,20.2694,20.2772,16600.0
2014-09-05 14:30:00,25.86,25.91,25.86,25.91,18300.0,20.2772,20.3164,20.2772,20.3164,18300.0
2014-09-05 14:35:00,25.91,25.91,25.86,25.88,59500.0,20.3164,20.3164,20.2772,20.2929,59500.0
2014-09-05 14:40:00,25.88,25.88,25.87,25.88,6500.0,20.2929,20.2929,20.2851,20.2929,6500.0
2014-09-05 14:45:00,25.88,25.88,25.86,25.87,19600.0,20.2929,20.2929,20.2772,20.2851,19600.0
2014-09-05 14:50:00,25.86,25.88,25.86,25.88,17100.0,20.2772,20.2929,20.2772,20.2929,17100.0
2014-09-05 14:55:00,25.88,25.9,25.86,25.9,59300.0,20.2929,20.3086,20.2772,20.3086,59300.0
2014-09-05 15:00:00,25.9,25.9,25.86,25.86,27400.0,20.3086,20.3086,20.2772,20.2772,27400.0
2014-09-05 15:05:00,25.86,25.89,25.85,25.87,35900.0,20.2772,20.3007,20.2694,20.2851,35900.0
2014-09-05 15:10:00,25.87,25.91,25.87,25.91,18600.0,20.2851,20.3164,20.2851,20.3164,18600.0
2014-09-05 15:15:00,25.91,25.92,25.89,25.92,46000.0,20.3164,20.3243,20.3007,20.3243,46000.0
2014-09-05 15:20:00,25.92,25.95,25.91,25.93,58700.0,20.3243,20.3478,20.3164,20.3321,58700.0
2014-09-05 15:25:00,25.93,25.95,25.91,25.93,34500.0,20.3321,20.3478,20.3164,20.3321,34500.0
2014-09-05 15:30:00,25.93,25.93,25.9,25.9,27300.0,20.3321,20.3321,20.3086,20.3086,27300.0
2014-09-05 15:35:00,25.9,25.91,25.9,25.9,28300.0,20.3086,20.3164,20.3086,20.3086,28300.0
2014-09-05 15:40:00,25.91,25.93,25.9,25.92,76200.0,20.3164,20.3321,20.3086,20.3243,76200.0
2014-09-05 15:45:00,25.92,25.98,25.91,25.98,114900.0,20.3243,20.3713,20.3164,20.3713,114900.0
2014-09-05 15:50:00,25.98,25.98,25.96,25.98,142900.0,20.3713,20.3713,20.3556,20.3713,142900.0
2014-09-05 15:55:00,25.97,25.99,25.95,25.98,394300.0,20.3635,20.3792,20.3478,20.3713,394300.0
2014-09-08 09:30:00,25.86,25.89,25.66,25.73,119600.0,20.2772,20.3007,20.1204,20.1753,119600.0
2014-09-08 09:35:00,25.73,25.78,25.66,25.7,51600.0,20.1753,20.2145,20.1204,20.1518,51600.0
2014-09-08 09:40:00,25.68,25.69,25.63,25.66,93500.0,20.1361,20.1439,20.0969,20.1204,93500.0
2014-09-08 09:45:00,25.66,25.68,25.6,25.61,102900.0,20.1204,20.1361,20.0733,20.0812,102900.0
2014-09-08 09:50:00,25.6,25.65,25.59,25.59,68900.0,20.0733,20.1126,20.0655,20.0655,68900.0
2014-09-08 09:55:00,25.59,25.61,25.56,25.57,65600.0,20.0655,20.0812,20.042,20.0498,65600.0
2014-09-08 10:00:00,25.58,25.63,25.55,25.63,113400.0,20.0577,20.0969,20.0341,20.0969,113400.0
2014-09-08 10:05:00,25.62,25.73,25.6,25.64,180200.0,20.089,20.1753,20.0733,20.1047,180200.0
2014-09-08 10:10:00,25.64,25.66,25.54,25.54,93400.0,20.1047,20.1204,20.0263,20.0263,93400.0
2014-09-08 10:15:00,25.54,25.57,25.53,25.55,71400.0,20.0263,20.0498,20.0185,20.0341,71400.0
2014-09-08 10:20:00,25.55,25.55,25.5,25.51,58700.0,20.0341,20.0341,19.9949,20.0028,58700.0
2014-09-08 10:25:00,25.5,25.52,25.47,25.5,156000.0,19.9949,20.0106,19.9714,19.9949,156000.0
2014-09-08 10:30:00,25.5,25.51,25.42,25.47,119700.0,19.9949,20.0028,19.9322,19.9714,119700.0
2014-09-08 10:35:00,25.47,25.47,25.32,25.35,151900.0,19.9714,19.9714,19.8538,19.8773,151900.0
2014-09-08 10:40:00,25.36,25.36,25.22,25.24,143500.0,19.8852,19.8852,19.7754,19.7911,143500.0
2014-09-08 10:45:00,25.25,25.27,25.24,25.26,85600.0,19.7989,19.8146,19.7911,19.8067,85600.0
2014-09-08 10:50:00,25.26,25.26,25.22,25.24,51500.0,19.8067,19.8067,19.7754,19.7911,51500.0
2014-09-08 10:55:00,25.24,25.26,25.23,25.25,56000.0,19.7911,19.8067,19.7832,19.7989,56000.0
2014-09-08 11:00:00,25.25,25.26,25.18,25.18,79800.0,19.7989,19.8067,19.744,19.744,79800.0
2014-09-08 11:05:00,25.18,25.18,25.06,25.06,172000.0,19.744,19.744,19.6499,19.6499,172000.0
2014-09-08 11:10:00,25.07,25.07,25.03,25.06,149200.0,19.6578,19.6578,19.6264,19.6499,149200.0
2014-09-08 11:15:00,25.04,25.14,25.03,25.14,109100.0,19.6342,19.7127,19.6264,19.7127,109100.0
2014-09-08 11:20:00,25.14,25.31,25.13,25.31,164000.0,19.7127,19.846,19.7048,19.846,164000.0
2014-09-08 11:25:00,25.3,25.33,25.25,25.26,89200.0,19.8381,19.8616,19.7989,19.8067,89200.0
2014-09-08 11:30:00,25.25,25.29,25.23,25.23,76400.0,19.7989,19.8303,19.7832,19.7832,76400.0
2014-09-08 11:35:00,25.23,25.31,25.23,25.29,52800.0,19.7832,19.846,19.7832,19.8303,52800.0
2014-09-08 11:40:00,25.3,25.31,25.24,25.24,28900.0,19.8381,19.846,19.7911,19.7911,28900.0
2014-09-08 11:45:00,25.24,25.24,25.17,25.17,56300.0,19.7911,19.7911,19.7362,19.7362,56300.0
2014-09-08 11:50:00,25.17,25.18,25.13,25.14,56700.0,19.7362,19.744,19.7048,19.7127,56700.0
2014-09-08 11:55:00,25.14,25.22,25.14,25.22,89800.0,19.7127,19.7754,19.7127,19.7754,89800.0
2014-09-08 12:00:00,25.21,25.28,25.21,25.25,23700.0,19.7675,19.8224,19.7675,19.7989,23700.0
2014-09-08 12:05:00,25.25,25.26,25.23,25.25,25800.0,19.7989,19.8067,19.7832,19.7989,25800.0
2014-09-08 12:10:00,25.25,25.27,25.23,25.23,22900.0,19.7989,19.8146,19.7832,19.7832,22900.0
2014-09-08 12:15:00,25.24,25.25,25.21,25.21,23600.0,19.7911,19.7989,19.7675,19.7675,23600.0
2014-09-08 12:20:00,25.21,25.23,25.2,25.21,22200.0,19.7675,19.7832,19.7597,19.7675,22200.0
2014-09-08 12:25:00,25.21,25.21,25.2,25.2,27600.0,19.7675,19.7675,19.7597,19.7597,27600.0
2014-09-08 12:30:00,25.2,25.21,25.18,25.19,30700.0,19.7597,19.7675,19.744,19.7519,30700.0
2014-09-08 12:35:00,25.18,25.19,25.16,25.16,31000.0,19.744,19.7519,19.7283,19.7283,31000.0
2014-09-08 12:40:00,25.16,25.17,25.13,25.14,20800.0,19.7283,19.7362,19.7048,19.7127,20800.0
2014-09-08 12:45:00,25.13,25.2,25.13,25.19,57400.0,19.7048,19.7597,19.7048,19.7519,57400.0
2014-09-08 12:50:00,25.19,25.2,25.18,25.19,22300.0,19.7519,19.7597,19.744,19.7519,22300.0
2014-09-08 12:55:00,25.18,25.19,25.17,25.18,53700.0,19.744,19.7519,19.7362,19.744,53700.0
2014-09-08 13:00:00,25.18,25.18,25.16,25.17,65500.0,19.744,19.744,19.7283,19.7362,65500.0
2014-09-08 13:05:00,25.17,25.17,25.13,25.13,39400.0,19.7362,19.7362,19.7048,19.7048,39400.0
2014-09-08 13:10:00,25.13,25.15,25.1,25.14,37300.0,19.7048,19.7205,19.6813,19.7127,37300.0
2014-09-08 13:15:00,25.14,25.23,25.14,25.19,112000.0,19.7127,19.7832,19.7127,19.7519,112000.0
2014-09-08 13:20:00,25.19,25.2,25.12,25.14,27900.0,19.7519,19.7597,19.697,19.7127,27900.0
2014-09-08 13:25:00,25.15,25.15,25.11,25.14,67900.0,19.7205,19.7205,19.6891,19.7127,67900.0
2014-09-08 13:30:00,25.14,25.16,25.14,25.14,11900.0,19.7127,19.7283,19.7127,19.7127,11900.0
2014-09-08 13:35:00,25.14,25.15,25.13,25.13,30100.0,19.7127,19.7205,19.7048,19.7048,30100.0
2014-09-08 13:40:00,25.13,25.14,25.1,25.11,39200.0,19.7048,19.7127,19.6813,19.6891,39200.0
2014-09-08 13:45:00,25.1,25.15,25.08,25.13,52200.0,19.6813,19.7205,19.6656,19.7048,52200.0
2014-09-08 13:50:00,25.13,25.21,25.13,25.19,38700.0,19.7048,19.7675,19.7048,19.7519,38700.0
2014-09-08 13:55:00,25.19,25.21,25.17,25.2,20400.0,19.7519,19.7675,19.7362,19.7597,20400.0
2014-09-08 14:00:00,25.2,25.2,25.16,25.19,33000.0,19.7597,19.7597,19.7283,19.7519,33000.0
2014-09-08 14:05:00,25.19,25.19,25.17,25.17,16400.0,19.7519,19.7519,19.7362,19.7362,16400.0
2014-09-08 14:10:00,25.16,25.2,25.16,25.19,31400.0,19.7283,19.7597,19.7283,19.7519,31400.0
2014-09-08 14:15:00,25.18,25.2,25.16,25.2,21000.0,19.744,19.7597,19.7283,19.7597,21000.0
2014-09-08 14:20:00,25.2,25.21,25.17,25.18,10700.0,19.7597,19.7675,19.7362,19.744,10700.0
2014-09-08 14:25:00,25.18,25.18,25.11,25.12,30600.0,19.744,19.744,19.6891,19.697,30600.0
2014-09-08 14:30:00,25.12,25.14,25.11,25.13,38300.0,19.697,19.7127,19.6891,19.7048,38300.0
2014-09-08 14:35:00,25.12,25.13,25.12,25.13,20200.0,19.697,19.7048,19.697,19.7048,20200.0
2014-09-08 14:40:00,25.13,25.13,25.1,25.11,18800.0,19.7048,19.7048,19.6813,19.6891,18800.0
2014-09-08 14:45:00,25.1,25.12,25.1,25.11,22800.0,19.6813,19.697,19.6813,19.6891,22800.0
2014-09-08 14:50:00,25.1,25.13,25.1,25.12,21900.0,19.6813,19.7048,19.6813,19.697,21900.0
2014-09-08 14:55:00,25.12,25.12,25.11,25.11,11300.0,19.697,19.697,19.6891,19.6891,11300.0
2014-09-08 15:00:00,25.11,25.15,25.11,25.14,107500.0,19.6891,19.7205,19.6891,19.7127,107500.0
2014-09-08 15:05:00,25.13,25.14,25.11,25.14,27200.0,19.7048,19.7127,19.6891,19.7127,27200.0
2014-09-08 15:10:00,25.14,25.16,25.14,25.16,40100.0,19.7127,19.7283,19.7127,19.7283,40100.0
2014-09-08 15:15:00,25.16,25.16,25.12,25.13,46200.0,19.7283,19.7283,19.697,19.7048,46200.0
2014-09-08 15:20:00,25.14,25.14,25.11,25.14,26800.0,19.7127,19.7127,19.6891,19.7127,26800.0
2014-09-08 15:25:00,25.14,25.15,25.14,25.15,19300.0,19.7127,19.7205,19.7127,19.7205,19300.0
2014-09-08 15:30:00,25.15,25.18,25.14,25.18,86200.0,19.7205,19.744,19.7127,19.744,86200.0
2014-09-08 15:35:00,25.18,25.26,25.17,25.24,217400.0,19.744,19.8067,19.7362,19.7911,217400.0
2014-09-08 15:40:00,25.24,25.29,25.24,25.29,121000.0,19.7911,19.8303,19.7911,19.8303,121000.0
2014-09-08 15:45:00,25.28,25.31,25.27,25.31,214500.0,19.8224,19.846,19.8146,19.846,214500.0
2014-09-08 15:50:00,25.31,25.34,25.3,25.33,184700.0,19.846,19.8695,19.8381,19.8616,184700.0
2014-09-08 15:55:00,25.33,25.33,25.28,25.28,473400.0,19.8616,19.8616,19.8224,19.8224,473400.0
2014-09-09 09:30:00,25.46,25.51,25.4,25.5,320300.0,19.9831,20.0224,19.936,20.0145,320300.0
2014-09-09 09:35:00,25.49,25.58,25.46,25.55,239300.0,20.0067,20.0773,19.9831,20.0538,239300.0
2014-09-09 09:40:00,25.56,25.6,25.49,25.49,105500.0,20.0616,20.093,20.0067,20.0067,105500.0
2014-09-09 09:45:00,25.5,25.5,25.42,25.46,77000.0,20.0145,20.0145,19.9517,19.9831,77000.0
2014-09-09 09:50:00,25.46,25.53,25.45,25.51,69800.0,19.9831,20.0381,19.9753,20.0224,69800.0
2014-09-09 09:55:00,25.51,25.54,25.48,25.5,83500.0,20.0224,20.0459,19.9988,20.0145,83500.0
2014-09-09 10:00:00,25.49,25.53,25.43,25.43,63400.0,20.0067,20.0381,19.9596,19.9596,63400.0
2014-09-09 10:05:00,25.44,25.44,25.36,25.43,78100.0,19.9674,19.9674,19.9046,19.9596,78100.0
2014-09-09 10:10:00,25.43,25.47,25.33,25.36,80200.0,19.9596,19.991,19.8811,19.9046,80200.0
2014-09-09 10:15:00,25.36,25.39,25.32,25.32,46600.0,19.9046,19.9282,19.8732,19.8732,46600.0
2014-09-09 10:20:00,25.33,25.41,25.31,25.41,37900.0,19.8811,19.9439,19.8654,19.9439,37900.0
2014-09-09 10:25:00,25.41,25.46,25.38,25.44,43300.0,19.9439,19.9831,19.9203,19.9674,43300.0
2014-09-09 10:30:00,25.44,25.46,25.43,25.43,31200.0,19.9674,19.9831,19.9596,19.9596,31200.0
2014-09-09 10:35:00,25.43,25.5,25.43,25.48,56500.0,19.9596,20.0145,19.9596,19.9988,56500.0
2014-09-09 10:40:00,25.47,25.48,25.44,25.45,58700.0,19.991,19.9988,19.9674,19.9753,58700.0
2014-09-09 10:45:00,25.45,25.46,25.4,25.4,29500.0,19.9753,19.9831,19.936,19.936,29500.0
2014-09-09 10:50:00,25.41,25.48,25.4,25.46,45700.0,19.9439,19.9988,19.936,19.9831,45700.0
2014-09-09 10:55:00,25.46,25.48,25.44,25.44,25500.0,19.9831,19.9988,19.9674,19.9674,25500.0
2014-09-09 11:00:00,25.44,25.46,25.42,25.45,55500.0,19.9674,19.9831,19.9517,19.9753,55500.0
2014-09-09 11:05:00,25.46,25.48,25.44,25.46,130500.0,19.9831,19.9988,19.9674,19.9831,130500.0
2014-09-09 11:10:00,25.46,25.51,25.46,25.49,50900.0,19.9831,20.0224,19.9831,20.0067,50900.0
2014-09-09 11:15:00,25.49,25.51,25.44,25.44,51300.0,20.0067,20.0224,19.9674,19.9674,51300.0
2014-09-09 11:20:00,25.45,25.47,25.43,25.46,30100.0,19.9753,19.991,19.9596,19.9831,30100.0
2014-09-09 11:25:00,25.46,25.46,25.44,25.46,17300.0,19.9831,19.9831,19.9674,19.9831,17300.0
2014-09-09 11:30:00,25.46,25.49,25.43,25.49,26900.0,19.9831,20.0067,19.9596,20.0067,26900.0
2014-09-09 11:35:00,25.49,25.49,25.45,25.46,18800.0,20.0067,20.0067,19.9753,19.9831,18800.0
2014-09-09 11:40:00,25.47,25.48,25.43,25.46,21400.0,19.991,19.9988,19.9596,19.9831,21400.0
2014-09-09 11:45:00,25.46,25.46,25.38,25.42,35700.0,19.9831,19.9831,19.9203,19.9517,35700.0
2014-09-09 11:50:00,25.42,25.43,25.32,25.34,44300.0,19.9517,19.9596,19.8732,19.8889,44300.0
2014-09-09 11:55:00,25.34,25.38,25.31,25.38,47200.0,19.8889,19.9203,19.8654,19.9203,47200.0
2014-09-09 12:00:00,25.37,25.4,25.31,25.32,51100.0,19.9125,19.936,19.8654,19.8732,51100.0
2014-09-09 12:05:00,25.31,25.31,25.27,25.3,42800.0,19.8654,19.8654,19.834,19.8575,42800.0
2014-09-09 12:10:00,25.29,25.35,25.27,25.35,29100.0,19.8497,19.8968,19.834,19.8968,29100.0
2014-09-09 12:15:00,25.35,25.36,25.31,25.33,16000.0,19.8968,19.9046,19.8654,19.8811,16000.0
2014-09-09 12:20:00,25.32,25.35,25.31,25.35,48700.0,19.8732,19.8968,19.8654,19.8968,48700.0
2014-09-09 12:25:00,25.35,25.35,25.32,25.34,25800.0,19.8968,19.8968,19.8732,19.8889,25800.0
2014-09-09 12:30:00,25.35,25.36,25.33,25.34,46100.0,19.8968,19.9046,19.8811,19.8889,46100.0
2014-09-09 12:35:00,25.33,25.34,25.29,25.32,19300.0,19.8811,19.8889,19.8497,19.8732,19300.0
2014-09-09 12:40:00,25.31,25.33,25.28,25.31,24500.0,19.8654,19.8811,19.8418,19.8654,24500.0
2014-09-09 12:45:00,25.3,25.32,25.29,25.32,9800.0,19.8575,19.8732,19.8497,19.8732,9800.0
2014-09-09 12:50:00,25.32,25.32,25.27,25.28,20600.0,19.8732,19.8732,19.834,19.8418,20600.0
2014-09-09 12:55:00,25.27,25.3,25.27,25.29,13100.0,19.834,19.8575,19.834,19.8497,13100.0
2014-09-09 13:00:00,25.3,25.3,25.28,25.28,12500.0,19.8575,19.8575,19.8418,19.8418,12500.0
2014-09-09 13:05:00,25.29,25.29,25.24,25.27,40700.0,19.8497,19.8497,19.8104,19.834,40700.0
2014-09-09 13:10:00,25.27,25.28,25.24,25.24,18600.0,19.834,19.8418,19.8104,19.8104,18600.0
2014-09-09 13:15:00,25.25,25.27,25.25,25.26,18600.0,19.8183,19.834,19.8183,19.8261,18600.0
2014-09-09 13:20:00,25.25,25.25,25.22,25.23,23200.0,19.8183,19.8183,19.7947,19.8026,23200.0
2014-09-09 13:25:00,25.22,25.27,25.21,25.26,22900.0,19.7947,19.834,19.7869,19.8261,22900.0
2014-09-09 13:30:00,25.27,25.29,25.23,25.29,31300.0,19.834,19.8497,19.8026,19.8497,31300.0
2014-09-09 13:35:00,25.29,25.31,25.26,25.27,26000.0,19.8497,19.8654,19.8261,19.834,26000.0
2014-09-09 13:40:00,25.28,25.28,25.25,25.27,16900.0,19.8418,19.8418,19.8183,19.834,16900.0
2014-09-09 13:45:00,25.27,25.3,25.27,25.29,10900.0,19.834,19.8575,19.834,19.8497,10900.0
2014-09-09 13:50:00,25.3,25.32,25.3,25.3,15700.0,19.8575,19.8732,19.8575,19.8575,15700.0
2014-09-09 13:55:00,25.31,25.31,25.26,25.27,29700.0,19.8654,19.8654,19.8261,19.834,29700.0
2014-09-09 14:00:00,25.27,25.3,25.26,25.26,21000.0,19.834,19.8575,19.8261,19.8261,21000.0
2014-09-09 14:05:00,25.26,25.29,25.26,25.27,23100.0,19.8261,19.8497,19.8261,19.834,23100.0
2014-09-09 14:10:00,25.26,25.27,25.26,25.26,10400.0,19.8261,19.834,19.8261,19.8261,10400.0
2014-09-09 14:15:00,25.26,25.27,25.24,25.24,21300.0,19.8261,19.834,19.8104,19.8104,21300.0
2014-09-09 14:20:00,25.24,25.27,25.24,25.26,19000.0,19.8104,19.834,19.8104,19.8261,19000.0
2014-09-09 14:25:00,25.27,25.29,25.25,25.29,35900.0,19.834,19.8497,19.8183,19.8497,35900.0
2014-09-09 14:30:00,25.29,25.29,25.26,25.28,22500.0,19.8497,19.8497,19.8261,19.8418,22500.0
2014-09-09 14:35:00,25.29,25.33,25.28,25.31,36300.0,19.8497,19.8811,19.8418,19.8654,36300.0
2014-09-09 14:40:00,25.31,25.34,25.31,25.33,29700.0,19.8654,19.8889,19.8654,19.8811,29700.0
2014-09-09 14:45:00,25.33,25.33,25.3,25.31,35000.0,19.8811,19.8811,19.8575,19.8654,35000.0
2014-09-09 14:50:00,25.31,25.32,25.29,25.32,22200.0,19.8654,19.8732,19.8497,19.8732,22200.0
2014-09-09 14:55:00,25.32,25.32,25.3,25.3,19800.0,19.8732,19.8732,19.8575,19.8575,19800.0
2014-09-09 15:00:00,25.3,25.3,25.27,25.29,24200.0,19.8575,19.8575,19.834,19.8497,24200.0
2014-09-09 15:05:00,25.29,25.31,25.29,25.3,28800.0,19.8497,19.8654,19.8497,19.8575,28800.0
2014-09-09 15:10:00,25.3,25.33,25.27,25.33,58800.0,19.8575,19.8811,19.834,19.8811,58800.0
2014-09-09 15:15:00,25.33,25.34,25.29,25.34,70800.0,19.8811,19.8889,19.8497,19.8889,70800.0
2014-09-09 15:20:00,25.33,25.43,25.3,25.43,138200.0,19.8811,19.9596,19.8575,19.9596,138200.0
2014-09-09 15:25:00,25.43,25.45,25.42,25.43,86700.0,19.9596,19.9753,19.9517,19.9596,86700.0
2014-09-09 15:30:00,25.44,25.46,25.41,25.45,88700.0,19.9674,19.9831,19.9439,19.9753,88700.0
2014-09-09 15:35:00,25.45,25.47,25.43,25.45,100300.0,19.9753,19.991,19.9596,19.9753,100300.0
2014-09-09 15:40:00,25.44,25.47,25.44,25.47,65700.0,19.9674,19.991,19.9674,19.991,65700.0
2014-09-09 15:45:00,25.47,25.55,25.46,25.55,240700.0,19.991,20.0538,19.9831,20.0538,240700.0
2014-09-09 15:50:00,25.55,25.59,25.52,25.59,351300.0,20.0538,20.0851,20.0302,20.0851,351300.0
2014-09-09 15:55:00,25.59,25.61,25.55,25.55,581600.0,20.0851,20.1008,20.0538,20.0538,581600.0
2014-09-10 09:30:00,25.39,25.41,25.33,25.34,165800.0,19.9282,19.9439,19.8811,19.8889,165800.0
2014-09-10 09:35:00,25.34,25.4,25.27,25.31,174600.0,19.8889,19.936,19.834,19.8654,174600.0
2014-09-10 09:40:00,25.31,25.34,25.24,25.3,84800.0,19.8654,19.8889,19.8104,19.8575,84800.0
2014-09-10 09:45:00,25.3,25.47,25.3,25.47,109300.0,19.8575,19.991,19.8575,19.991,109300.0
2014-09-10 09:50:00,25.46,25.56,25.4,25.45,122800.0,19.9831,20.0616,19.936,19.9753,122800.0
2014-09-10 09:55:00,25.46,25.52,25.44,25.48,89800.0,19.9831,20.0302,19.9674,19.9988,89800.0
2014-09-10 10:00:00,25.49,25.49,25.43,25.46,45100.0,20.0067,20.0067,19.9596,19.9831,45100.0
2014-09-10 10:05:00,25.46,25.46,25.37,25.44,32500.0,19.9831,19.9831,19.9125,19.9674,32500.0
2014-09-10 10:10:00,25.44,25.44,25.4,25.43,22400.0,19.9674,19.9674,19.936,19.9596,22400.0
2014-09-10 10:15:00,25.43,25.47,25.42,25.42,20900.0,19.9596,19.991,19.9517,19.9517,20900.0
2014-09-10 10:20:00,25.42,25.47,25.4,25.4,138300.0,19.9517,19.991,19.936,19.936,138300.0
2014-09-10 10:25:00,25.4,25.43,25.38,25.38,39300.0,19.936,19.9596,19.9203,19.9203,39300.0
2014-09-10 10:30:00,25.38,25.43,25.36,25.41,75400.0,19.9203,19.9596,19.9046,19.9439,75400.0
2014-09-10 10:35:00,25.4,25.4,25.36,25.39,50200.0,19.936,19.936,19.9046,19.9282,50200.0
2014-09-10 10:40:00,25.39,25.39,25.28,25.33,299600.0,19.9282,19.9282,19.8418,19.8811,299600.0
2014-09-10 10:45:00,25.33,25.35,25.29,25.32,79800.0,19.8811,19.8968,19.8497,19.8732,79800.0
2014-09-10 10:50:00,25.32,25.33,25.27,25.3,69600.0,19.8732,19.8811,19.834,19.8575,69600.0
2014-09-10 10:55:00,25.3,25.34,25.28,25.29,99400.0,19.8575,19.8889,19.8418,19.8497,99400.0
2014-09-10 11:00:00,25.28,25.3,25.23,25.28,141100.0,19.8418,19.8575,19.8026,19.8418,141100.0
2014-09-10 11:05:00,25.28,25.29,25.23,25.25,95300.0,19.8418,19.8497,19.8026,19.8183,95300.0
2014-09-10 11:10:00,25.25,25.31,25.25,25.31,120400.0,19.8183,19.8654,19.8183,19.8654,120400.0
2014-09-10 11:15:00,25.3,25.32,25.29,25.3,148400.0,19.8575,19.8732,19.8497,19.8575,148400.0
2014-09-10 11:20:00,25.3,25.31,25.28,25.29,57800.0,19.8575,19.8654,19.8418,19.8497,57800.0
2014-09-10 11:25:00,25.29,25.3,25.27,25.29,76500.0,19.8497,19.8575,19.834,19.8497,76500.0
2014-09-10 11:30:00,25.29,25.3,25.23,25.24,65700.0,19.8497,19.8575,19.8026,19.8104,65700.0
2014-09-10 11:35:00,25.23,25.25,25.18,25.19,63900.0,19.8026,19.8183,19.7633,19.7712,63900.0
2014-09-10 11:40:00,25.19,25.24,25.18,25.24,42200.0,19.7712,19.8104,19.7633,19.8104,42200.0
2014-09-10 11:45:00,25.24,25.33,25.24,25.33,30500.0,19.8104,19.8811,19.8104,19.8811,30500.0
2014-09-10 11:50:00,25.34,25.47,25.33,25.45,246600.0,19.8889,19.991,19.8811,19.9753,246600.0
2014-09-10 11:55:00,25.46,25.46,25.32,25.33,41900.0,19.9831,19.9831,19.8732,19.8811,41900.0
2014-09-10 12:00:00,25.32,25.32,25.3,25.32,30300.0,19.8732,19.8732,19.8575,19.8732,30300.0
2014-09-10 12:05:00,25.33,25.37,25.33,25.34,43000.0,19.8811,19.9125,19.8811,19.8889,43000.0
2014-09-10 12:10:00,25.34,25.35,25.32,25.35,10900.0,19.8889,19.8968,19.8732,19.8968,10900.0
2014-09-10 12:15:00,25.35,25.38,25.34,25.38,17100.0,19.8968,19.9203,19.8889,19.9203,17100.0
2014-09-10 12:20:00,25.38,25.39,25.29,25.3,64200.0,19.9203,19.9282,19.8497,19.8575,64200.0
2014-09-10 12:25:00,25.29,25.3,25.27,25.28,37600.0,19.8497,19.8575,19.834,19.8418,37600.0
2014-09-10 12:30:00,25.28,25.35,25.26,25.31,55000.0,19.8418,19.8968,19.8261,19.8654,55000.0
2014-09-10 12:35:00,25.31,25.35,25.3,25.32,62500.0,19.8654,19.8968,19.8575,19.8732,62500.0
2014-09-10 12:40:00,25.32,25.33,25.29,25.33,27800.0,19.8732,19.8811,19.8497,19.8811,27800.0
2014-09-10 12:45:00,25.32,25.32,25.27,25.28,18800.0,19.8732,19.8732,19.834,19.8418,18800.0
2014-09-10 12:50:00,25.29,25.31,25.28,25.29,24100.0,19.8497,19.8654,19.8418,19.8497,24100.0
2014-09-10 12:55:00,25.28,25.3,25.28,25.29,11700.0,19.8418,19.8575,19.8418,19.8497,11700.0
2014-09-10 13:00:00,25.28,25.34,25.27,25.34,24600.0,19.8418,19.8889,19.834,19.8889,24600.0
2014-09-10 13:05:00,25.34,25.4,25.33,25.37,64000.0,19.8889,19.936,19.8811,19.9125,64000.0
2014-09-10 13:10:00,25.38,25.41,25.35,25.35,44900.0,19.9203,19.9439,19.8968,19.8968,44900.0
2014-09-10 13:15:00,25.35,25.35,25.29,25.33,73600.0,19.8968,19.8968,19.8497,19.8811,73600.0
2014-09-10 13:20:00,25.33,25.34,25.28,25.29,55200.0,19.8811,19.8889,19.8418,19.8497,55200.0
2014-09-10 13:25:00,25.28,25.33,25.28,25.3,27900.0,19.8418,19.8811,19.8418,19.8575,27900.0
2014-09-10 13:30:00,25.3,25.33,25.29,25.29,27600.0,19.8575,19.8811,19.8497,19.8497,27600.0
2014-09-10 13:35:00,25.28,25.33,25.28,25.28,17100.0,19.8418,19.8811,19.8418,19.8418,17100.0
2014-09-10 13:40:00,25.29,25.32,25.28,25.29,20600.0,19.8497,19.8732,19.8418,19.8497,20600.0
2014-09-10 13:45:00,25.29,25.34,25.28,25.33,51900.0,19.8497,19.8889,19.8418,19.8811,51900.0
2014-09-10 13:50:00,25.34,25.4,25.34,25.4,25200.0,19.8889,19.936,19.8889,19.936,25200.0
2014-09-10 13:55:00,25.4,25.41,25.32,25.32,30000.0,19.936,19.9439,19.8732,19.8732,30000.0
2014-09-10 14:00:00,25.33,25.41,25.33,25.4,64600.0,19.8811,19.9439,19.8811,19.936,64600.0
2014-09-10 14:05:00,25.4,25.45,25.4,25.41,131900.0,19.936,19.9753,19.936,19.9439,131900.0
2014-09-10 14:10:00,25.4,25.43,25.38,25.42,20400.0,19.936,19.9596,19.9203,19.9517,20400.0
2014-09-10 14:15:00,25.41,25.44,25.41,25.41,17800.0,19.9439,19.9674,19.9439,19.9439,17800.0
2014-09-10 14:20:00,25.4,25.41,25.37,25.37,21600.0,19.936,19.9439,19.9125,19.9125,21600.0
2014-09-10 14:25:00,25.36,25.39,25.36,25.36,16900.0,19.9046,19.9282,19.9046,19.9046,16900.0
2014-09-10 14:30:00,25.37,25.38,25.34,25.34,16800.0,19.9125,19.9203,19.8889,19.8889,16800.0
2014-09-10 14:35:00,25.34,25.36,25.3,25.34,55500.0,19.8889,19.9046,19.8575,19.8889,55500.0
2014-09-10 14:40:00,25.34,25.35,25.31,25.32,27800.0,19.8889,19.8968,19.8654,19.8732,27800.0
2014-09-10 14:45:00,25.32,25.34,25.32,25.34,13600.0,19.8732,19.8889,19.8732,19.8889,13600.0
2014-09-10 14:50:00,25.34,25.36,25.33,25.35,42600.0,19.8889,19.9046,19.8811,19.8968,42600.0
2014-09-10 14:55:00,25.35,25.39,25.35,25.39,22000.0,19.8968,19.9282,19.8968,19.9282,22000.0
2014-09-10 15:00:00,25.39,25.4,25.37,25.37,57500.0,19.9282,19.936,19.9125,19.9125,57500.0
2014-09-10 15:05:00,25.37,25.4,25.37,25.38,43900.0,19.9125,19.936,19.9125,19.9203,43900.0
2014-09-10 15:10:00,25.37,25.38,25.32,25.34,46100.0,19.9125,19.9203,19.8732,19.8889,46100.0
2014-09-10 15:15:00,25.34,25.35,25.33,25.33,35000.0,19.8889,19.8968,19.8811,19.8811,35000.0
2014-09-10 15:20:00,25.34,25.34,25.31,25.32,26200.0,19.8889,19.8889,19.8654,19.8732,26200.0
2014-09-10 15:25:00,25.31,25.33,25.29,25.32,69100.0,19.8654,19.8811,19.8497,19.8732,69100.0
2014-09-10 15:30:00,25.33,25.42,25.33,25.39,97300.0,19.8811,19.9517,19.8811,19.9282,97300.0
2014-09-10 15:35:00,25.39,25.41,25.38,25.38,43100.0,19.9282,19.9439,19.9203,19.9203,43100.0
2014-09-10 15:40:00,25.38,25.39,25.35,25.37,63700.0,19.9203,19.9282,19.8968,19.9125,63700.0
2014-09-10 15:45:00,25.38,25.39,25.37,25.39,55100.0,19.9203,19.9282,19.9125,19.9282,55100.0
2014-09-10 15:50:00,25.39,25.39,25.36,25.38,115800.0,19.9282,19.9282,19.9046,19.9203,115800.0
2014-09-10 15:55:00,25.38,25.38,25.36,25.37,244600.0,19.9203,19.9203,19.9046,19.9125,244600.0
2014-09-11 09:30:00,25.25,25.3,25.1,25.18,130700.0,19.8183,19.8575,19.7006,19.7633,130700.0
2014-09-11 09:35:00,25.18,25.37,25.18,25.32,60200.0,19.7633,19.9125,19.7633,19.8732,60200.0
2014-09-11 09:40:00,25.33,25.37,25.31,25.37,86100.0,19.8811,19.9125,19.8654,19.9125,86100.0
2014-09-11 09:45:00,25.36,25.43,25.34,25.41,53200.0,19.9046,19.9596,19.8889,19.9439,53200.0
2014-09-11 09:50:00,25.41,25.41,25.34,25.36,78900.0,19.9439,19.9439,19.8889,19.9046,78900.0
2014-09-11 09:55:00,25.36,25.42,25.34,25.39,74500.0,19.9046,19.9517,19.8889,19.9282,74500.0
2014-09-11 10:00:00,25.39,25.47,25.37,25.41,53400.0,19.9282,19.991,19.9125,19.9439,53400.0
2014-09-11 10:05:00,25.4,25.41,25.32,25.35,107400.0,19.936,19.9439,19.8732,19.8968,107400.0
2014-09-11 10:10:00,25.35,25.36,25.31,25.34,83800.0,19.8968,19.9046,19.8654,19.8889,83800.0
2014-09-11 10:15:00,25.34,25.35,25.29,25.31,54200.0,19.8889,19.8968,19.8497,19.8654,54200.0
2014-09-11 10:20:00,25.31,25.37,25.22,25.33,72900.0,19.8654,19.9125,19.7947,19.8811,72900.0
2014-09-11 10:25:00,25.34,25.35,25.3,25.32,38300.0,19.8889,19.8968,19.8575,19.8732,38300.0
2014-09-11 10:30:00,25.33,25.34,25.28,25.29,31600.0,19.8811,19.8889,19.8418,19.8497,31600.0
2014-09-11 10:35:00,25.29,25.3,25.21,25.23,74600.0,19.8497,19.8575,19.7869,19.8026,74600.0
2014-09-11 10:40:00,25.22,25.31,25.2,25.31,174400.0,19.7947,19.8654,19.779,19.8654,174400.0
2014-09-11 10:45:00,25.32,25.38,25.31,25.35,132600.0,19.8732,19.9203,19.8654,19.8968,132600.0
2014-09-11 10:50:00,25.35,25.37,25.3,25.32,78600.0,19.8968,19.9125,19.8575,19.8732,78600.0
2014-09-11 10:55:00,25.33,25.39,25.32,25.39,22500.0,19.8811,19.9282,19.8732,19.9282,22500.0
2014-09-11 11:00:00,25.38,25.39,25.33,25.36,54700.0,19.9203,19.9282,19.8811,19.9046,54700.0
2014-09-11 11:05:00,25.36,25.39,25.35,25.39,58700.0,19.9046,19.9282,19.8968,19.9282,58700.0
2014-09-11 11:10:00,25.38,25.39,25.37,25.38,302800.0,19.9203,19.9282,19.9125,19.9203,302800.0
2014-09-11 11:15:00,25.39,25.39,25.34,25.35,112700.0,19.9282,19.9282,19.8889,19.8968,112700.0
2014-09-11 11:20:00,25.35,25.35,25.26,25.29,65200.0,19.8968,19.8968,19.8261,19.8497,65200.0
2014-09-11 11:25:00,25.29,25.3,25.25,25.29,26600.0,19.8497,19.8575,19.8183,19.8497,26600.0
2014-09-11 11:30:00,25.3,25.3,25.28,25.29,23500.0,19.8575,19.8575,19.8418,19.8497,23500.0
2014-09-11 11:35:00,25.28,25.3,25.26,25.28,60200.0,19.8418,19.8575,19.8261,19.8418,60200.0
2014-09-11 11:40:00,25.27,25.27,25.21,25.21,51300.0,19.834,19.834,19.7869,19.7869,51300.0
2014-09-11 11:45:00,25.22,25.27,25.2,25.2,109900.0,19.7947,19.834,19.779,19.779,109900.0
2014-09-11 11:50:00,25.2,25.29,25.2,25.23,63600.0,19.779,19.8497,19.779,19.8026,63600.0
2014-09-11 11:55:00,25.24,25.27,25.24,25.25,17300.0,19.8104,19.834,19.8104,19.8183,17300.0
2014-09-11 12:00:00,25.25,25.29,25.24,25.28,42800.0,19.8183,19.8497,19.8104,19.8418,42800.0
2014-09-11 12:05:00,25.28,25.32,25.27,25.3,232400.0,19.8418,19.8732,19.834,19.8575,232400.0
2014-09-11 12:10:00,25.3,25.3,25.24,25.24,23000.0,19.8575,19.8575,19.8104,19.8104,23000.0
2014-09-11 12:15:00,25.25,25.26,25.23,25.25,16000.0,19.8183,19.8261,19.8026,19.8183,16000.0
2014-09-11 12:20:00,25.26,25.29,25.25,25.27,39000.0,19.8261,19.8497,19.8183,19.834,39000.0
2014-09-11 12:25:00,25.27,25.3,25.26,25.3,42300.0,19.834,19.8575,19.8261,19.8575,42300.0
2014-09-11 12:30:00,25.3,25.31,25.24,25.25,37900.0,19.8575,19.8654,19.8104,19.8183,37900.0
2014-09-11 12:35:00,25.24,25.26,25.23,25.24,12500.0,19.8104,19.8261,19.8026,19.8104,12500.0
2014-09-11 12:40:00,25.25,25.26,25.23,25.26,57900.0,19.8183,19.8261,19.8026,19.8261,57900.0
2014-09-11 12:45:00,25.26,25.27,25.24,25.25,11000.0,19.8261,19.834,19.8104,19.8183,11000.0
2014-09-11 12:50:00,25.25,25.28,25.25,25.27,23700.0,19.8183,19.8418,19.8183,19.834,23700.0
2014-09-11 12:55:00,25.26,25.28,25.26,25.28,4700.0,19.8261,19.8418,19.8261,19.8418,4700.0
2014-09-11 13:00:00,25.27,25.3,25.26,25.26,40200.0,19.834,19.8575,19.8261,19.8261,40200.0
2014-09-11 13:05:00,25.26,25.3,25.25,25.3,20700.0,19.8261,19.8575,19.8183,19.8575,20700.0
2014-09-11 13:10:00,25.3,25.31,25.29,25.3,11500.0,19.8575,19.8654,19.8497,19.8575,11500.0
2014-09-11 13:15:00,25.31,25.31,25.29,25.3,12000.0,19.8654,19.8654,19.8497,19.8575,12000.0
2014-09-11 13:20:00,25.29,25.29,25.27,25.27,20700.0,19.8497,19.8497,19.834,19.834,20700.0
2014-09-11 13:25:00,25.28,25.28,25.26,25.26,33300.0,19.8418,19.8418,19.8261,19.8261,33300.0
2014-09-11 13:30:00,25.26,25.27,25.25,25.27,13700.0,19.8261,19.834,19.8183,19.834,13700.0
2014-09-11 13:35:00,25.26,25.28,25.26,25.26,27200.0,19.8261,19.8418,19.8261,19.8261,27200.0
2014-09-11 13:40:00,25.26,25.28,25.26,25.27,8300.0,19.8261,19.8418,19.8261,19.834,8300.0
2014-09-11 13:45:00,25.27,25.28,25.23,25.23,24700.0,19.834,19.8418,19.8026,19.8026,24700.0
2014-09-11 13:50:00,25.24,25.25,25.23,25.25,21800.0,19.8104,19.8183,19.8026,19.8183,21800.0
2014-09-11 13:55:00,25.25,25.25,25.23,25.23,17600.0,19.8183,19.8183,19.8026,19.8026,17600.0
2014-09-11 14:00:00,25.24,25.29,25.23,25.27,35300.0,19.8104,19.8497,19.8026,19.834,35300.0
2014-09-11 14:05:00,25.28,25.28,25.25,25.26,35200.0,19.8418,19.8418,19.8183,19.8261,35200.0
2014-09-11 14:10:00,25.27,25.29,25.26,25.27,16300.0,19.834,19.8497,19.8261,19.834,16300.0
2014-09-11 14:15:00,25.27,25.33,25.27,25.33,55400.0,19.834,19.8811,19.834,19.8811,55400.0
2014-09-11 14:20:00,25.34,25.38,25.34,25.38,35600.0,19.8889,19.9203,19.8889,19.9203,35600.0
2014-09-11 14:25:00,25.38,25.47,25.38,25.47,62100.0,19.9203,19.991,19.9203,19.991,62100.0
2014-09-11 14:30:00,25.47,25.49,25.41,25.43,52900.0,19.991,20.0067,19.9439,19.9596,52900.0
2014-09-11 14:35:00,25.42,25.43,25.35,25.35,30200.0,19.9517,19.9596,19.8968,19.8968,30200.0
2014-09-11 14:40:00,25.35,25.36,25.34,25.34,28900.0,19.8968,19.9046,19.8889,19.8889,28900.0
2014-09-11 14:45:00,25.34,25.38,25.34,25.36,23200.0,19.8889,19.9203,19.8889,19.9046,23200.0
2014-09-11 14:50:00,25.36,25.4,25.35,25.39,71700.0,19.9046,19.936,19.8968,19.9282,71700.0
2014-09-11 14:55:00,25.39,25.43,25.38,25.43,80200.0,19.9282,19.9596,19.9203,19.9596,80200.0
2014-09-11 15:00:00,25.43,25.53,25.43,25.52,139000.0,19.9596,20.0381,19.9596,20.0302,139000.0
2014-09-11 15:05:00,25.52,25.54,25.5,25.54,103200.0,20.0302,20.0459,20.0145,20.0459,103200.0
2014-09-11 15:10:00,25.55,25.55,25.49,25.51,64500.0,20.0538,20.0538,20.0067,20.0224,64500.0
2014-09-11 15:15:00,25.51,25.55,25.5,25.52,95900.0,20.0224,20.0538,20.0145,20.0302,95900.0
2014-09-11 15:20:00,25.51,25.52,25.49,25.5,103000.0,20.0224,20.0302,20.0067,20.0145,103000.0
2014-09-11 15:25:00,25.51,25.55,25.5,25.51,91500.0,20.0224,20.0538,20.0145,20.0224,91500.0
2014-09-11 15:30:00,25.51,25.54,25.49,25.53,69000.0,20.0224,20.0459,20.0067,20.0381,69000.0
2014-09-11 15:35:00,25.54,25.57,25.52,25.57,133900.0,20.0459,20.0695,20.0302,20.0695,133900.0
2014-09-11 15:40:00,25.57,25.62,25.56,25.61,165500.0,20.0695,20.1087,20.0616,20.1008,165500.0
2014-09-11 15:45:00,25.6,25.62,25.58,25.59,231400.0,20.093,20.1087,20.0773,20.0851,231400.0
2014-09-11 15:50:00,25.59,25.6,25.57,25.6,200600.0,20.0851,20.093,20.0695,20.093,200600.0
2014-09-11 15:55:00,25.6,25.6,25.57,25.59,354700.0,20.093,20.093,20.0695,20.0851,354700.0
2014-09-12 09:30:00,25.41,25.5,25.18,25.2,211100.0,19.9439,20.0145,19.7633,19.779,211100.0
2014-09-12 09:35:00,25.2,25.26,25.18,25.22,98500.0,19.779,19.8261,19.7633,19.7947,98500.0
2014-09-12 09:40:00,25.23,25.4,25.23,25.34,133200.0,19.8026,19.936,19.8026,19.8889,133200.0
2014-09-12 09:45:00,25.34,25.43,25.31,25.39,123900.0,19.8889,19.9596,19.8654,19.9282,123900.0
2014-09-12 09:50:00,25.39,25.4,25.3,25.36,51400.0,19.9282,19.936,19.8575,19.9046,51400.0
2014-09-12 09:55:00,25.37,25.37,25.29,25.29,62100.0,19.9125,19.9125,19.8497,19.8497,62100.0
2014-09-12 10:00:00,25.3,25.3,25.22,25.3,79200.0,19.8575,19.8575,19.7947,19.8575,79200.0
2014-09-12 10:05:00,25.3,25.35,25.28,25.35,54200.0,19.8575,19.8968,19.8418,19.8968,54200.0
2014-09-12 10:10:00,25.35,25.37,25.31,25.32,96600.0,19.8968,19.9125,19.8654,19.8732,96600.0
2014-09-12 10:15:00,25.31,25.31,25.24,25.26,75900.0,19.8654,19.8654,19.8104,19.8261,75900.0
2014-09-12 10:20:00,25.26,25.28,25.2,25.22,98700.0,19.8261,19.8418,19.779,19.7947,98700.0
2014-09-12 10:25:00,25.23,25.25,25.2,25.24,99900.0,19.8026,19.8183,19.779,19.8104,99900.0
2014-09-12 10:30:00,25.24,25.28,25.21,25.21,87500.0,19.8104,19.8418,19.7869,19.7869,87500.0
2014-09-12 10:35:00,25.21,25.21,25.05,25.1,229500.0,19.7869,19.7869,19.6613,19.7006,229500.0
2014-09-12 10:40:00,25.09,25.1,25.04,25.07,111500.0,19.6927,19.7006,19.6535,19.677,111500.0
2014-09-12 10:45:00,25.08,25.14,25.04,25.04,107100.0,19.6849,19.732,19.6535,19.6535,107100.0
2014-09-12 10:50:00,25.04,25.04,25.0,25.01,104700.0,19.6535,19.6535,19.6221,19.6299,104700.0
2014-09-12 10:55:00,25.0,25.01,24.97,24.97,106800.0,19.6221,19.6299,19.5985,19.5985,106800.0
2014-09-12 11:00:00,24.97,25.03,24.93,24.93,163500.0,19.5985,19.6456,19.5671,19.5671,163500.0
2014-09-12 11:05:00,24.93,25.01,24.92,24.96,93000.0,19.5671,19.6299,19.5593,19.5907,93000.0
2014-09-12 11:10:00,24.96,25.01,24.95,24.98,117300.0,19.5907,19.6299,19.5828,19.6064,117300.0
2014-09-12 11:15:00,24.99,25.05,24.98,25.04,33400.0,19.6142,19.6613,19.6064,19.6535,33400.0
2014-09-12 11:20:00,25.04,25.08,25.01,25.07,93300.0,19.6535,19.6849,19.6299,19.677,93300.0
2014-09-12 11:25:00,25.07,25.09,25.01,25.01,37400.0,19.677,19.6927,19.6299,19.6299,37400.0
2014-09-12 11:30:00,25.01,25.05,25.0,25.03,70600.0,19.6299,19.6613,19.6221,19.6456,70600.0
2014-09-12 11:35:00,25.02,25.11,25.02,25.11,109100.0,19.6378,19.7084,19.6378,19.7084,109100.0
2014-09-12 11:40:00,25.11,25.19,25.11,25.16,56300.0,19.7084,19.7712,19.7084,19.7476,56300.0
2014-09-12 11:45:00,25.15,25.16,25.09,25.13,52700.0,19.7398,19.7476,19.6927,19.7241,52700.0
2014-09-12 11:50:00,25.13,25.16,25.11,25.15,17700.0,19.7241,19.7476,19.7084,19.7398,17700.0
2014-09-12 11:55:00,25.14,25.16,25.13,25.14,32600.0,19.732,19.7476,19.7241,19.732,32600.0
2014-09-12 12:00:00,25.14,25.17,25.11,25.17,23000.0,19.732,19.7555,19.7084,19.7555,23000.0
2014-09-12 12:05:00,25.17,25.17,25.12,25.15,34500.0,19.7555,19.7555,19.7163,19.7398,34500.0
2014-09-12 12:10:00,25.14,25.19,25.14,25.19,33800.0,19.732,19.7712,19.732,19.7712,33800.0
2014-09-12 12:15:00,25.19,25.3,25.19,25.28,64700.0,19.7712,19.8575,19.7712,19.8418,64700.0
2014-09-12 12:20:00,25.27,25.29,25.25,25.27,32100.0,19.834,19.8497,19.8183,19.834,32100.0
2014-09-12 12:25:00,25.27,25.3,25.26,25.27,29400.0,19.834,19.8575,19.8261,19.834,29400.0
2014-09-12 12:30:00,25.26,25.26,25.22,25.22,24500.0,19.8261,19.8261,19.7947,19.7947,24500.0
2014-09-12 12:35:00,25.22,25.25,25.22,25.24,16200.0,19.7947,19.8183,19.7947,19.8104,16200.0
2014-09-12 12:40:00,25.24,25.25,25.22,25.23,47100.0,19.8104,19.8183,19.7947,19.8026,47100.0
2014-09-12 12:45:00,25.23,25.27,25.22,25.25,31100.0,19.8026,19.834,19.7947,19.8183,31100.0
2014-09-12 12:50:00,25.24,25.28,25.23,25.24,42000.0,19.8104,19.8418,19.8026,19.8104,42000.0
2014-09-12 12:55:00,25.25,25.27,25.21,25.24,30700.0,19.8183,19.834,19.7869,19.8104,30700.0
2014-09-12 13:00:00,25.23,25.27,25.23,25.27,33200.0,19.8026,19.834,19.8026,19.834,33200.0
2014-09-12 13:05:00,25.28,25.28,25.24,25.24,22100.0,19.8418,19.8418,19.8104,19.8104,22100.0
2014-09-12 13:10:00,25.23,25.28,25.21,25.24,54600.0,19.8026,19.8418,19.7869,19.8104,54600.0
2014-09-12 13:15:00,25.23,25.23,25.14,25.14,30500.0,19.8026,19.8026,19.732,19.732,30500.0
2014-09-12 13:20:00,25.14,25.18,25.13,25.16,33500.0,19.732,19.7633,19.7241,19.7476,33500.0
2014-09-12 13:25:00,25.16,25.2,25.16,25.18,35200.0,19.7476,19.779,19.7476,19.7633,35200.0
2014-09-12 13:30:00,25.17,25.22,25.15,25.17,79900.0,19.7555,19.7947,19.7398,19.7555,79900.0
2014-09-12 13:35:00,25.16,25.18,25.14,25.14,30500.0,19.7476,19.7633,19.732,19.732,30500.0
2014-09-12 13:40:00,25.15,25.2,25.13,25.19,18400.0,19.7398,19.779,19.7241,19.7712,18400.0
2014-09-12 13:45:00,25.19,25.2,25.17,25.17,16400.0,19.7712,19.779,19.7555,19.7555,16400.0
2014-09-12 13:50:00,25.17,25.18,25.12,25.12,47200.0,19.7555,19.7633,19.7163,19.7163,47200.0
2014-09-12 13:55:00,25.12,25.16,25.12,25.16,38700.0,19.7163,19.7476,19.7163,19.7476,38700.0
2014-09-12 14:00:00,25.15,25.16,25.11,25.11,71200.0,19.7398,19.7476,19.7084,19.7084,71200.0
2014-09-12 14:05:00,25.11,25.11,25.06,25.11,59100.0,19.7084,19.7084,19.6692,19.7084,59100.0
2014-09-12 14:10:00,25.11,25.14,25.09,25.11,46600.0,19.7084,19.732,19.6927,19.7084,46600.0
2014-09-12 14:15:00,25.11,25.12,25.1,25.12,39800.0,19.7084,19.7163,19.7006,19.7163,39800.0
2014-09-12 14:20:00,25.12,25.14,25.09,25.11,44900.0,19.7163,19.732,19.6927,19.7084,44900.0
2014-09-12 14:25:00,25.12,25.12,25.07,25.08,50200.0,19.7163,19.7163,19.677,19.6849,50200.0
2014-09-12 14:30:00,25.08,25.09,25.06,25.07,23300.0,19.6849,19.6927,19.6692,19.677,23300.0
2014-09-12 14:35:00,25.08,25.08,25.03,25.03,52300.0,19.6849,19.6849,19.6456,19.6456,52300.0
2014-09-12 14:40:00,25.03,25.07,25.01,25.06,64000.0,19.6456,19.677,19.6299,19.6692,64000.0
2014-09-12 14:45:00,25.06,25.07,25.05,25.07,23500.0,19.6692,19.677,19.6613,19.677,23500.0
2014-09-12 14:50:00,25.07,25.07,25.03,25.05,57900.0,19.677,19.677,19.6456,19.6613,57900.0
2014-09-12 14:55:00,25.06,25.07,25.05,25.07,18800.0,19.6692,19.677,19.6613,19.677,18800.0
2014-09-12 15:00:00,25.07,25.07,25.02,25.06,60900.0,19.677,19.677,19.6378,19.6692,60900.0
2014-09-12 15:05:00,25.06,25.08,25.04,25.07,34900.0,19.6692,19.6849,19.6535,19.677,34900.0
2014-09-12 15:10:00,25.06,25.08,25.04,25.07,46600.0,19.6692,19.6849,19.6535,19.677,46600.0
2014-09-12 15:15:00,25.07,25.12,25.07,25.11,57800.0,19.677,19.7163,19.677,19.7084,57800.0
2014-09-12 15:20:00,25.12,25.17,25.12,25.13,97900.0,19.7163,19.7555,19.7163,19.7241,97900.0
2014-09-12 15:25:00,25.13,25.16,25.13,25.15,98500.0,19.7241,19.7476,19.7241,19.7398,98500.0
2014-09-12 15:30:00,25.15,25.19,25.15,25.18,73900.0,19.7398,19.7712,19.7398,19.7633,73900.0
2014-09-12 15:35:00,25.18,25.2,25.16,25.19,116700.0,19.7633,19.779,19.7476,19.7712,116700.0
2014-09-12 15:40:00,25.19,25.21,25.16,25.19,156200.0,19.7712,19.7869,19.7476,19.7712,156200.0
2014-09-12 15:45:00,25.19,25.2,25.17,25.19,159400.0,19.7712,19.779,19.7555,19.7712,159400.0
2014-09-12 15:50:00,25.2,25.22,25.18,25.2,249300.0,19.779,19.7947,19.7633,19.779,249300.0
2014-09-12 15:55:00,25.2,25.21,25.17,25.18,368300.0,19.779,19.7869,19.7555,19.7633,368300.0
2014-09-15 09:30:00,25.1,25.1,24.94,24.95,182000.0,19.7006,19.7006,19.575,19.5828,182000.0
2014-09-15 09:35:00,24.93,24.99,24.87,24.91,69200.0,19.5671,19.6142,19.52,19.5514,69200.0
2014-09-15 09:40:00,24.91,24.91,24.8,24.89,98400.0,19.5514,19.5514,19.4651,19.5357,98400.0
2014-09-15 09:45:00,24.89,24.89,24.84,24.88,62100.0,19.5357,19.5357,19.4965,19.5279,62100.0
2014-09-15 09:50:00,24.88,24.88,24.82,24.88,107000.0,19.5279,19.5279,19.4808,19.5279,107000.0
2014-09-15 09:55:00,24.87,24.91,24.84,24.86,40300.0,19.52,19.5514,19.4965,19.5122,40300.0
2014-09-15 10:00:00,24.86,24.89,24.84,24.89,88700.0,19.5122,19.5357,19.4965,19.5357,88700.0
2014-09-15 10:05:00,24.88,24.88,24.8,24.8,81100.0,19.5279,19.5279,19.4651,19.4651,81100.0
2014-09-15 10:10:00,24.81,24.86,24.79,24.85,68200.0,19.4729,19.5122,19.4572,19.5043,68200.0
2014-09-15 10:15:00,24.85,24.86,24.83,24.86,33300.0,19.5043,19.5122,19.4886,19.5122,33300.0
2014-09-15 10:20:00,24.85,24.89,24.82,24.88,54800.0,19.5043,19.5357,19.4808,19.5279,54800.0
2014-09-15 10:25:00,24.89,24.92,24.87,24.92,30200.0,19.5357,19.5593,19.52,19.5593,30200.0
2014-09-15 10:30:00,24.92,24.94,24.89,24.93,53800.0,19.5593,19.575,19.5357,19.5671,53800.0
2014-09-15 10:35:00,24.94,24.94,24.86,24.88,51800.0,19.575,19.575,19.5122,19.5279,51800.0
2014-09-15 10:40:00,24.88,24.91,24.85,24.87,23800.0,19.5279,19.5514,19.5043,19.52,23800.0
2014-09-15 10:45:00,24.87,24.87,24.83,24.84,16200.0,19.52,19.52,19.4886,19.4965,16200.0
2014-09-15 10:50:00,24.84,24.89,24.84,24.85,16300.0,19.4965,19.5357,19.4965,19.5043,16300.0
2014-09-15 10:55:00,24.85,24.89,24.84,24.88,18300.0,19.5043,19.5357,19.4965,19.5279,18300.0
2014-09-15 11:00:00,24.87,24.91,24.87,24.89,26500.0,19.52,19.5514,19.52,19.5357,26500.0
2014-09-15 11:05:00,24.9,24.9,24.84,24.84,37600.0,19.5436,19.5436,19.4965,19.4965,37600.0
2014-09-15 11:10:00,24.85,24.94,24.83,24.94,27400.0,19.5043,19.575,19.4886,19.575,27400.0
2014-09-15 11:15:00,24.94,24.97,24.93,24.97,52700.0,19.575,19.5985,19.5671,19.5985,52700.0
2014-09-15 11:20:00,24.97,25.03,24.96,24.98,54400.0,19.5985,19.6456,19.5907,19.6064,54400.0
2014-09-15 11:25:00,24.99,25.02,24.98,24.98,44800.0,19.6142,19.6378,19.6064,19.6064,44800.0
2014-09-15 11:30:00,24.98,24.98,24.9,24.9,32400.0,19.6064,19.6064,19.5436,19.5436,32400.0
2014-09-15 11:35:00,24.9,24.9,24.87,24.87,37300.0,19.5436,19.5436,19.52,19.52,37300.0
2014-09-15 11:40:00,24.86,24.88,24.86,24.87,9700.0,19.5122,19.5279,19.5122,19.52,9700.0
2014-09-15 11:45:00,24.87,24.88,24.82,24.86,41500.0,19.52,19.5279,19.4808,19.5122,41500.0
2014-09-15 11:50:00,24.86,24.91,24.85,24.9,19900.0,19.5122,19.5514,19.5043,19.5436,19900.0
2014-09-15 11:55:00,24.9,24.93,24.87,24.89,37400.0,19.5436,19.5671,19.52,19.5357,37400.0
2014-09-15 12:00:00,24.89,24.9,24.88,24.89,21900.0,19.5357,19.5436,19.5279,19.5357,21900.0
2014-09-15 12:05:00,24.89,24.89,24.85,24.88,15000.0,19.5357,19.5357,19.5043,19.5279,15000.0
2014-09-15 12:10:00,24.87,24.91,24.87,24.91,13500.0,19.52,19.5514,19.52,19.5514,13500.0
2014-09-15 12:15:00,24.9,24.91,24.86,24.87,25700.0,19.5436,19.5514,19.5122,19.52,25700.0
2014-09-15 12:20:00,24.87,24.88,24.87,24.88,10500.0,19.52,19.5279,19.52,19.5279,10500.0
2014-09-15 12:25:00,24.89,24.92,24.88,24.92,27900.0,19.5357,19.5593,19.5279,19.5593,27900.0
2014-09-15 12:30:00,24.93,24.96,24.92,24.94,27300.0,19.5671,19.5907,19.5593,19.575,27300.0
2014-09-15 12:35:00,24.93,24.95,24.93,24.94,33300.0,19.5671,19.5828,19.5671,19.575,33300.0
2014-09-15 12:40:00,24.95,24.98,24.95,24.98,17300.0,19.5828,19.6064,19.5828,19.6064,17300.0
2014-09-15 12:45:00,24.98,24.99,24.96,24.99,22300.0,19.6064,19.6142,19.5907,19.6142,22300.0
2014-09-15 12:50:00,24.99,25.0,24.97,24.97,22500.0,19.6142,19.6221,19.5985,19.5985,22500.0
2014-09-15 12:55:00,24.97,24.98,24.96,24.96,13100.0,19.5985,19.6064,19.5907,19.5907,13100.0
2014-09-15 13:00:00,24.96,24.99,24.95,24.99,16300.0,19.5907,19.6142,19.5828,19.6142,16300.0
2014-09-15 13:05:00,24.98,24.99,24.95,24.96,17200.0,19.6064,19.6142,19.5828,19.5907,17200.0
2014-09-15 13:10:00,24.95,24.99,24.95,24.96,15300.0,19.5828,19.6142,19.5828,19.5907,15300.0
2014-09-15 13:15:00,24.96,24.96,24.93,24.95,16300.0,19.5907,19.5907,19.5671,19.5828,16300.0
2014-09-15 13:20:00,24.95,24.96,24.94,24.96,18700.0,19.5828,19.5907,19.575,19.5907,18700.0
2014-09-15 13:25:00,24.95,24.97,24.95,24.95,21600.0,19.5828,19.5985,19.5828,19.5828,21600.0
2014-09-15 13:30:00,24.95,24.99,24.95,24.98,12100.0,19.5828,19.6142,19.5828,19.6064,12100.0
2014-09-15 13:35:00,24.98,24.99,24.97,24.99,7700.0,19.6064,19.6142,19.5985,19.6142,7700.0
2014-09-15 13:40:00,24.98,25.0,24.97,24.98,13800.0,19.6064,19.6221,19.5985,19.6064,13800.0
2014-09-15 13:45:00,24.99,25.03,24.99,25.02,22200.0,19.6142,19.6456,19.6142,19.6378,22200.0
2014-09-15 13:50:00,25.02,25.02,25.0,25.02,23100.0,19.6378,19.6378,19.6221,19.6378,23100.0
2014-09-15 13:55:00,25.02,25.02,25.01,25.02,12000.0,19.6378,19.6378,19.6299,19.6378,12000.0
2014-09-15 14:00:00,25.01,25.02,25.01,25.01,34100.0,19.6299,19.6378,19.6299,19.6299,34100.0
2014-09-15 14:05:00,25.02,25.05,25.01,25.05,43400.0,19.6378,19.6613,19.6299,19.6613,43400.0
2014-09-15 14:10:00,25.04,25.05,25.04,25.05,20100.0,19.6535,19.6613,19.6535,19.6613,20100.0
2014-09-15 14:15:00,25.05,25.07,25.04,25.06,32900.0,19.6613,19.677,19.6535,19.6692,32900.0
2014-09-15 14:20:00,25.06,25.07,25.05,25.07,35900.0,19.6692,19.677,19.6613,19.677,35900.0
2014-09-15 14:25:00,25.06,25.11,25.06,25.11,23300.0,19.6692,19.7084,19.6692,19.7084,23300.0
2014-09-15 14:30:00,25.1,25.11,25.07,25.09,38600.0,19.7006,19.7084,19.677,19.6927,38600.0
2014-09-15 14:35:00,25.08,25.11,25.08,25.11,29000.0,19.6849,19.7084,19.6849,19.7084,29000.0
2014-09-15 14:40:00,25.11,25.12,25.1,25.11,9400.0,19.7084,19.7163,19.7006,19.7084,9400.0
2014-09-15 14:45:00,25.11,25.11,25.05,25.05,27700.0,19.7084,19.7084,19.6613,19.6613,27700.0
2014-09-15 14:50:00,25.05,25.05,25.03,25.04,22600.0,19.6613,19.6613,19.6456,19.6535,22600.0
2014-09-15 14:55:00,25.05,25.05,25.04,25.04,15200.0,19.6613,19.6613,19.6535,19.6535,15200.0
2014-09-15 15:00:00,25.05,25.05,25.04,25.04,13600.0,19.6613,19.6613,19.6535,19.6535,13600.0
2014-09-15 15:05:00,25.04,25.06,25.04,25.04,42800.0,19.6535,19.6692,19.6535,19.6535,42800.0
2014-09-15 15:10:00,25.04,25.04,25.0,25.0,31600.0,19.6535,19.6535,19.6221,19.6221,31600.0
2014-09-15 15:15:00,25.0,25.01,24.99,25.0,25700.0,19.6221,19.6299,19.6142,19.6221,25700.0
2014-09-15 15:20:00,25.0,25.03,25.0,25.03,39900.0,19.6221,19.6456,19.6221,19.6456,39900.0
2014-09-15 15:25:00,25.03,25.06,25.02,25.05,47500.0,19.6456,19.6692,19.6378,19.6613,47500.0
2014-09-15 15:30:00,25.05,25.05,25.0,25.02,56500.0,19.6613,19.6613,19.6221,19.6378,56500.0
2014-09-15 15:35:00,25.01,25.02,25.0,25.02,49800.0,19.6299,19.6378,19.6221,19.6378,49800.0
2014-09-15 15:40:00,25.02,25.04,25.01,25.04,81200.0,19.6378,19.6535,19.6299,19.6535,81200.0
2014-09-15 15:45:00,25.04,25.05,25.01,25.02,90400.0,19.6535,19.6613,19.6299,19.6378,90400.0
2014-09-15 15:50:00,25.02,25.03,25.01,25.02,178700.0,19.6378,19.6456,19.6299,19.6378,178700.0
2014-09-15 15:55:00,25.01,25.02,24.98,25.01,377900.0,19.6299,19.6378,19.6064,19.6299,377900.0
2014-09-16 09:30:00,24.96,25.03,24.9,24.93,107100.0,19.5907,19.6456,19.5436,19.5671,107100.0
2014-09-16 09:35:00,24.94,24.94,24.85,24.88,38900.0,19.575,19.575,19.5043,19.5279,38900.0
2014-09-16 09:40:00,24.88,24.89,24.81,24.82,64000.0,19.5279,19.5357,19.4729,19.4808,64000.0
2014-09-16 09:45:00,24.81,24.87,24.79,24.87,120200.0,19.4729,19.52,19.4572,19.52,120200.0
2014-09-16 09:50:00,24.86,24.86,24.82,24.85,33300.0,19.5122,19.5122,19.4808,19.5043,33300.0
2014-09-16 09:55:00,24.85,24.88,24.85,24.85,23400.0,19.5043,19.5279,19.5043,19.5043,23400.0
2014-09-16 10:00:00,24.85,24.87,24.82,24.82,80900.0,19.5043,19.52,19.4808,19.4808,80900.0
2014-09-16 10:05:00,24.82,24.83,24.79,24.8,60100.0,19.4808,19.4886,19.4572,19.4651,60100.0
2014-09-16 10:10:00,24.81,24.85,24.79,24.83,61500.0,19.4729,19.5043,19.4572,19.4886,61500.0
2014-09-16 10:15:00,24.83,24.83,24.8,24.82,33200.0,19.4886,19.4886,19.4651,19.4808,33200.0
2014-09-16 10:20:00,24.81,24.85,24.79,24.83,67500.0,19.4729,19.5043,19.4572,19.4886,67500.0
2014-09-16 10:25:00,24.83,24.84,24.78,24.79,86400.0,19.4886,19.4965,19.4494,19.4572,86400.0
2014-09-16 10:30:00,24.79,24.82,24.79,24.8,24500.0,19.4572,19.4808,19.4572,19.4651,24500.0
2014-09-16 10:35:00,24.8,24.8,24.76,24.77,67500.0,19.4651,19.4651,19.4337,19.4415,67500.0
2014-09-16 10:40:00,24.77,24.83,24.77,24.82,57800.0,19.4415,19.4886,19.4415,19.4808,57800.0
2014-09-16 10:45:00,24.81,24.82,24.77,24.81,47300.0,19.4729,19.4808,19.4415,19.4729,47300.0
2014-09-16 10:50:00,24.8,24.83,24.8,24.81,74500.0,19.4651,19.4886,19.4651,19.4729,74500.0
2014-09-16 10:55:00,24.81,24.82,24.78,24.78,59000.0,19.4729,19.4808,19.4494,19.4494,59000.0
2014-09-16 11:00:00,24.77,24.83,24.77,24.83,100300.0,19.4415,19.4886,19.4415,19.4886,100300.0
2014-09-16 11:05:00,24.83,24.85,24.78,24.79,41700.0,19.4886,19.5043,19.4494,19.4572,41700.0
2014-09-16 11:10:00,24.79,24.81,24.78,24.81,38400.0,19.4572,19.4729,19.4494,19.4729,38400.0
2014-09-16 11:15:00,24.81,24.81,24.78,24.78,30300.0,19.4729,19.4729,19.4494,19.4494,30300.0
2014-09-16 11:20:00,24.77,24.82,24.77,24.8,18600.0,19.4415,19.4808,19.4415,19.4651,18600.0
2014-09-16 11:25:00,24.8,24.85,24.78,24.85,47200.0,19.4651,19.5043,19.4494,19.5043,47200.0
2014-09-16 11:30:00,24.86,24.9,24.85,24.88,50800.0,19.5122,19.5436,19.5043,19.5279,50800.0
2014-09-16 11:35:00,24.88,25.01,24.88,25.0,61500.0,19.5279,19.6299,19.5279,19.6221,61500.0
2014-09-16 11:40:00,25.0,25.21,24.99,25.16,584500.0,19.6221,19.7869,19.6142,19.7476,584500.0
2014-09-16 11:45:00,25.21,25.32,25.19,25.32,207700.0,19.7869,19.8732,19.7712,19.8732,207700.0
2014-09-16 11:50:00,25.32,25.32,25.23,25.23,167600.0,19.8732,19.8732,19.8026,19.8026,167600.0
2014-09-16 11:55:00,25.23,25.25,25.16,25.18,151500.0,19.8026,19.8183,19.7476,19.7633,151500.0
2014-09-16 12:00:00,25.18,25.34,25.18,25.22,258100.0,19.7633,19.8889,19.7633,19.7947,258100.0
2014-09-16 12:05:00,25.22,25.22,25.13,25.13,42700.0,19.7947,19.7947,19.7241,19.7241,42700.0
2014-09-16 12:10:00,25.13,25.21,25.11,25.19,43200.0,19.7241,19.7869,19.7084,19.7712,43200.0
2014-09-16 12:15:00,25.2,25.2,25.14,25.14,64200.0,19.779,19.779,19.732,19.732,64200.0
2014-09-16 12:20:00,25.15,25.16,25.13,25.15,73000.0,19.7398,19.7476,19.7241,19.7398,73000.0
2014-09-16 12:25:00,25.15,25.24,25.12,25.2,137500.0,19.7398,19.8104,19.7163,19.779,137500.0
2014-09-16 12:30:00,25.19,25.19,25.12,25.13,47400.0,19.7712,19.7712,19.7163,19.7241,47400.0
2014-09-16 12:35:00,25.13,25.15,25.09,25.14,32400.0,19.7241,19.7398,19.6927,19.732,32400.0
2014-09-16 12:40:00,25.14,25.16,25.09,25.13,41900.0,19.732,19.7476,19.6927,19.7241,41900.0
2014-09-16 12:45:00,25.14,25.14,25.08,25.09,30400.0,19.732,19.732,19.6849,19.6927,30400.0
2014-09-16 12:50:00,25.09,25.1,25.02,25.08,47600.0,19.6927,19.7006,19.6378,19.6849,47600.0
2014-09-16 12:55:00,25.08,25.11,25.07,25.09,37100.0,19.6849,19.7084,19.677,19.6927,37100.0
2014-09-16 13:00:00,25.09,25.17,25.09,25.16,35900.0,19.6927,19.7555,19.6927,19.7476,35900.0
2014-09-16 13:05:00,25.15,25.16,25.11,25.15,32600.0,19.7398,19.7476,19.7084,19.7398,32600.0
2014-09-16 13:10:00,25.15,25.15,25.13,25.14,47300.0,19.7398,19.7398,19.7241,19.732,47300.0
2014-09-16 13:15:00,25.14,25.18,25.14,25.17,43300.0,19.732,19.7633,19.732,19.7555,43300.0
2014-09-16 13:20:00,25.17,25.2,25.17,25.2,84000.0,19.7555,19.779,19.7555,19.779,84000.0
2014-09-16 13:25:00,25.2,25.21,25.17,25.17,71000.0,19.779,19.7869,19.7555,19.7555,71000.0
2014-09-16 13:30:00,25.18,25.19,25.13,25.16,96600.0,19.7633,19.7712,19.7241,19.7476,96600.0
2014-09-16 13:35:00,25.16,25.21,25.16,25.19,85100.0,19.7476,19.7869,19.7476,19.7712,85100.0
2014-09-16 13:40:00,25.19,25.2,25.17,25.19,28200.0,19.7712,19.779,19.7555,19.7712,28200.0
2014-09-16 13:45:00,25.2,25.21,25.19,25.2,101900.0,19.779,19.7869,19.7712,19.779,101900.0
2014-09-16 13:50:00,25.2,25.2,25.19,25.19,19000.0,19.779,19.779,19.7712,19.7712,19000.0
2014-09-16 13:55:00,25.2,25.21,25.19,25.2,90900.0,19.779,19.7869,19.7712,19.779,90900.0
2014-09-16 14:00:00,25.2,25.25,25.19,25.24,51700.0,19.779,19.8183,19.7712,19.8104,51700.0
2014-09-16 14:05:00,25.25,25.27,25.25,25.25,66100.0,19.8183,19.834,19.8183,19.8183,66100.0
2014-09-16 14:10:00,25.25,25.26,25.22,25.24,66200.0,19.8183,19.8261,19.7947,19.8104,66200.0
2014-09-16 14:15:00,25.23,25.25,25.23,25.25,10100.0,19.8026,19.8183,19.8026,19.8183,10100.0
2014-09-16 14:20:00,25.24,25.24,25.16,25.19,49400.0,19.8104,19.8104,19.7476,19.7712,49400.0
2014-09-16 14:25:00,25.19,25.21,25.18,25.18,21900.0,19.7712,19.7869,19.7633,19.7633,21900.0
2014-09-16 14:30:00,25.19,25.19,25.14,25.15,38500.0,19.7712,19.7712,19.732,19.7398,38500.0
2014-09-16 14:35:00,25.15,25.16,25.13,25.13,19100.0,19.7398,19.7476,19.7241,19.7241,19100.0
2014-09-16 14:40:00,25.13,25.14,25.11,25.13,33000.0,19.7241,19.732,19.7084,19.7241,33000.0
2014-09-16 14:45:00,25.13,25.18,25.12,25.16,25200.0,19.7241,19.7633,19.7163,19.7476,25200.0
2014-09-16 14:50:00,25.17,25.17,25.14,25.16,26500.0,19.7555,19.7555,19.732,19.7476,26500.0
2014-09-16 14:55:00,25.16,25.16,25.13,25.13,34800.0,19.7476,19.7476,19.7241,19.7241,34800.0
2014-09-16 15:00:00,25.14,25.14,25.13,25.13,16200.0,19.732,19.732,19.7241,19.7241,16200.0
2014-09-16 15:05:00,25.14,25.18,25.13,25.17,50100.0,19.732,19.7633,19.7241,19.7555,50100.0
2014-09-16 15:10:00,25.16,25.18,25.13,25.16,76000.0,19.7476,19.7633,19.7241,19.7476,76000.0
2014-09-16 15:15:00,25.15,25.16,25.12,25.12,41000.0,19.7398,19.7476,19.7163,19.7163,41000.0
2014-09-16 15:20:00,25.13,25.16,25.12,25.16,48500.0,19.7241,19.7476,19.7163,19.7476,48500.0
2014-09-16 15:25:00,25.16,25.16,25.07,25.08,70400.0,19.7476,19.7476,19.677,19.6849,70400.0
2014-09-16 15:30:00,25.09,25.09,25.06,25.08,72400.0,19.6927,19.6927,19.6692,19.6849,72400.0
2014-09-16 15:35:00,25.09,25.1,25.06,25.1,66700.0,19.6927,19.7006,19.6692,19.7006,66700.0
2014-09-16 15:40:00,25.1,25.13,25.09,25.12,74400.0,19.7006,19.7241,19.6927,19.7163,74400.0
2014-09-16 15:45:00,25.12,25.12,25.08,25.1,124800.0,19.7163,19.7163,19.6849,19.7006,124800.0
2014-09-16 15:50:00,25.1,25.11,25.04,25.05,251900.0,19.7006,19.7084,19.6535,19.6613,251900.0
2014-09-16 15:55:00,25.05,25.08,25.02,25.03,343000.0,19.6613,19.6849,19.6378,19.6456,343000.0
2014-09-17 09:30:00,25.04,25.06,24.92,25.04,96300.0,19.6535,19.6692,19.5593,19.6535,96300.0
2014-09-17 09:35:00,25.04,25.07,25.0,25.0,68100.0,19.6535,19.677,19.6221,19.6221,68100.0
2014-09-17 09:40:00,25.01,25.02,24.96,24.99,33400.0,19.6299,19.6378,19.5907,19.6142,33400.0
2014-09-17 09:45:00,24.99,25.05,24.99,25.03,47800.0,19.6142,19.6613,19.6142,19.6456,47800.0
2014-09-17 09:50:00,25.03,25.04,24.97,24.97,85700.0,19.6456,19.6535,19.5985,19.5985,85700.0
2014-09-17 09:55:00,24.97,24.97,24.89,24.96,83300.0,19.5985,19.5985,19.5357,19.5907,83300.0
2014-09-17 10:00:00,24.97,24.97,24.91,24.92,126700.0,19.5985,19.5985,19.5514,19.5593,126700.0
2014-09-17 10:05:00,24.91,24.92,24.87,24.87,79700.0,19.5514,19.5593,19.52,19.52,79700.0
2014-09-17 10:10:00,24.88,24.88,24.8,24.8,89000.0,19.5279,19.5279,19.4651,19.4651,89000.0
2014-09-17 10:15:00,24.8,24.83,24.76,24.8,108900.0,19.4651,19.4886,19.4337,19.4651,108900.0
2014-09-17 10:20:00,24.8,24.81,24.75,24.77,136700.0,19.4651,19.4729,19.4258,19.4415,136700.0
2014-09-17 10:25:00,24.77,24.81,24.76,24.79,75700.0,19.4415,19.4729,19.4337,19.4572,75700.0
2014-09-17 10:30:00,24.78,24.82,24.77,24.81,100200.0,19.4494,19.4808,19.4415,19.4729,100200.0
2014-09-17 10:35:00,24.81,24.83,24.77,24.8,39500.0,19.4729,19.4886,19.4415,19.4651,39500.0
2014-09-17 10:40:00,24.79,24.81,24.78,24.79,26500.0,19.4572,19.4729,19.4494,19.4572,26500.0
2014-09-17 10:45:00,24.8,24.88,24.79,24.88,38500.0,19.4651,19.5279,19.4572,19.5279,38500.0
2014-09-17 10:50:00,24.88,24.89,24.83,24.84,35900.0,19.5279,19.5357,19.4886,19.4965,35900.0
2014-09-17 10:55:00,24.84,24.88,24.82,24.87,19700.0,19.4965,19.5279,19.4808,19.52,19700.0
2014-09-17 11:00:00,24.86,24.89,24.85,24.89,33600.0,19.5122,19.5357,19.5043,19.5357,33600.0
2014-09-17 11:05:00,24.89,24.9,24.87,24.89,59000.0,19.5357,19.5436,19.52,19.5357,59000.0
2014-09-17 11:10:00,24.88,24.89,24.86,24.86,18800.0,19.5279,19.5357,19.5122,19.5122,18800.0
2014-09-17 11:15:00,24.87,24.87,24.85,24.86,17900.0,19.52,19.52,19.5043,19.5122,17900.0
2014-09-17 11:20:00,24.87,24.94,24.87,24.92,49700.0,19.52,19.575,19.52,19.5593,49700.0
2014-09-17 11:25:00,24.92,24.94,24.89,24.94,14300.0,19.5593,19.575,19.5357,19.575,14300.0
2014-09-17 11:30:00,24.95,24.95,24.88,24.88,17900.0,19.5828,19.5828,19.5279,19.5279,17900.0
2014-09-17 11:35:00,24.87,24.92,24.87,24.91,23000.0,19.52,19.5593,19.52,19.5514,23000.0
2014-09-17 11:40:00,24.91,24.91,24.89,24.9,12400.0,19.5514,19.5514,19.5357,19.5436,12400.0
2014-09-17 11:45:00,24.9,24.9,24.88,24.89,15400.0,19.5436,19.5436,19.5279,19.5357,15400.0
2014-09-17 11:50:00,24.89,24.91,24.87,24.89,22200.0,19.5357,19.5514,19.52,19.5357,22200.0
2014-09-17 11:55:00,24.89,24.9,24.88,24.9,20200.0,19.5357,19.5436,19.5279,19.5436,20200.0
2014-09-17 12:00:00,24.91,24.91,24.88,24.91,21700.0,19.5514,19.5514,19.5279,19.5514,21700.0
2014-09-17 12:05:00,24.91,24.94,24.91,24.94,24400.0,19.5514,19.575,19.5514,19.575,24400.0
2014-09-17 12:10:00,24.93,24.96,24.92,24.95,11600.0,19.5671,19.5907,19.5593,19.5828,11600.0
2014-09-17 12:15:00,24.96,24.96,24.94,24.94,18500.0,19.5907,19.5907,19.575,19.575,18500.0
2014-09-17 12:20:00,24.94,24.97,24.94,24.95,11700.0,19.575,19.5985,19.575,19.5828,11700.0
2014-09-17 12:25:00,24.95,24.96,24.93,24.96,20000.0,19.5828,19.5907,19.5671,19.5907,20000.0
2014-09-17 12:30:00,24.96,24.97,24.93,24.96,12100.0,19.5907,19.5985,19.5671,19.5907,12100.0
2014-09-17 12:35:00,24.97,25.0,24.96,24.98,24200.0,19.5985,19.6221,19.5907,19.6064,24200.0
2014-09-17 12:40:00,24.99,25.0,24.98,24.98,15100.0,19.6142,19.6221,19.6064,19.6064,15100.0
2014-09-17 12:45:00,24.99,25.0,24.98,24.99,19800.0,19.6142,19.6221,19.6064,19.6142,19800.0
2014-09-17 12:50:00,24.99,24.99,24.96,24.97,13600.0,19.6142,19.6142,19.5907,19.5985,13600.0
2014-09-17 12:55:00,24.97,25.0,24.96,25.0,51400.0,19.5985,19.6221,19.5907,19.6221,51400.0
2014-09-17 13:00:00,25.0,25.0,24.98,24.99,14700.0,19.6221,19.6221,19.6064,19.6142,14700.0
2014-09-17 13:05:00,24.98,25.0,24.97,24.97,54300.0,19.6064,19.6221,19.5985,19.5985,54300.0
2014-09-17 13:10:00,24.97,24.98,24.95,24.95,20700.0,19.5985,19.6064,19.5828,19.5828,20700.0
2014-09-17 13:15:00,24.96,24.97,24.94,24.94,14300.0,19.5907,19.5985,19.575,19.575,14300.0
2014-09-17 13:20:00,24.95,24.96,24.94,24.94,18600.0,19.5828,19.5907,19.575,19.575,18600.0
2014-09-17 13:25:00,24.94,24.94,24.92,24.92,34100.0,19.575,19.575,19.5593,19.5593,34100.0
2014-09-17 13:30:00,24.92,24.93,24.89,24.89,17600.0,19.5593,19.5671,19.5357,19.5357,17600.0
2014-09-17 13:35:00,24.9,24.91,24.89,24.89,10200.0,19.5436,19.5514,19.5357,19.5357,10200.0
2014-09-17 13:40:00,24.9,24.94,24.89,24.93,30000.0,19.5436,19.575,19.5357,19.5671,30000.0
2014-09-17 13:45:00,24.94,24.94,24.92,24.92,14000.0,19.575,19.575,19.5593,19.5593,14000.0
2014-09-17 13:50:00,24.92,24.94,24.9,24.91,156300.0,19.5593,19.575,19.5436,19.5514,156300.0
2014-09-17 13:55:00,24.91,24.93,24.88,24.91,41200.0,19.5514,19.5671,19.5279,19.5514,41200.0
2014-09-17 14:00:00,24.92,25.0,24.76,24.76,117000.0,19.5593,19.6221,19.4337,19.4337,117000.0
2014-09-17 14:05:00,24.75,24.91,24.75,24.84,59700.0,19.4258,19.5514,19.4258,19.4965,59700.0
2014-09-17 14:10:00,24.84,24.9,24.83,24.84,62800.0,19.4965,19.5436,19.4886,19.4965,62800.0
2014-09-17 14:15:00,24.84,24.91,24.82,24.91,35700.0,19.4965,19.5514,19.4808,19.5514,35700.0
2014-09-17 14:20:00,24.91,25.02,24.9,24.98,174000.0,19.5514,19.6378,19.5436,19.6064,174000.0
2014-09-17 14:25:00,24.96,24.99,24.9,24.97,189000.0,19.5907,19.6142,19.5436,19.5985,189000.0
2014-09-17 14:30:00,24.98,25.05,24.93,25.02,98600.0,19.6064,19.6613,19.5671,19.6378,98600.0
2014-09-17 14:35:00,25.01,25.02,24.97,24.97,39000.0,19.6299,19.6378,19.5985,19.5985,39000.0
2014-09-17 14:40:00,24.98,25.0,24.92,24.94,117500.0,19.6064,19.6221,19.5593,19.575,117500.0
2014-09-17 14:45:00,24.93,24.95,24.9,24.93,131600.0,19.5671,19.5828,19.5436,19.5671,131600.0
2014-09-17 14:50:00,24.92,24.96,24.87,24.89,98600.0,19.5593,19.5907,19.52,19.5357,98600.0
2014-09-17 14:55:00,24.89,24.93,24.84,24.86,92900.0,19.5357,19.5671,19.4965,19.5122,92900.0
2014-09-17 15:00:00,24.85,24.87,24.82,24.84,61000.0,19.5043,19.52,19.4808,19.4965,61000.0
2014-09-17 15:05:00,24.85,24.92,24.85,24.88,68700.0,19.5043,19.5593,19.5043,19.5279,68700.0
2014-09-17 15:10:00,24.89,24.91,24.86,24.87,62700.0,19.5357,19.5514,19.5122,19.52,62700.0
2014-09-17 15:15:00,24.88,24.88,24.85,24.85,70300.0,19.5279,19.5279,19.5043,19.5043,70300.0
2014-09-17 15:20:00,24.85,24.85,24.77,24.79,162000.0,19.5043,19.5043,19.4415,19.4572,162000.0
2014-09-17 15:25:00,24.79,24.82,24.71,24.77,298000.0,19.4572,19.4808,19.3945,19.4415,298000.0
2014-09-17 15:30:00,24.77,24.78,24.69,24.7,153200.0,19.4415,19.4494,19.3788,19.3866,153200.0
2014-09-17 15:35:00,24.7,24.71,24.65,24.69,235500.0,19.3866,19.3945,19.3474,19.3788,235500.0
2014-09-17 15:40:00,24.69,24.73,24.67,24.68,258000.0,19.3788,19.4101,19.3631,19.3709,258000.0
2014-09-17 15:45:00,24.68,24.69,24.62,24.64,348000.0,19.3709,19.3788,19.3238,19.3395,348000.0
2014-09-17 15:50:00,24.65,24.71,24.65,24.68,312300.0,19.3474,19.3945,19.3474,19.3709,312300.0
2014-09-17 15:55:00,24.67,24.72,24.65,24.66,620800.0,19.3631,19.4023,19.3474,19.3552,620800.0
2014-09-18 09:30:00,24.53,24.59,24.41,24.44,176400.0,19.2532,19.3003,19.159,19.1825,176400.0
2014-09-18 09:35:00,24.44,24.52,24.32,24.34,73200.0,19.1825,19.2453,19.0883,19.104,73200.0
2014-09-18 09:40:00,24.33,24.37,24.28,24.32,86200.0,19.0962,19.1276,19.057,19.0883,86200.0
2014-09-18 09:45:00,24.32,24.35,24.28,24.28,127200.0,19.0883,19.1119,19.057,19.057,127200.0
2014-09-18 09:50:00,24.28,24.3,24.22,24.23,161700.0,19.057,19.0727,19.0099,19.0177,161700.0
2014-09-18 09:55:00,24.22,24.25,24.21,24.25,86800.0,19.0099,19.0334,19.002,19.0334,86800.0
2014-09-18 10:00:00,24.25,24.27,24.22,24.24,64500.0,19.0334,19.0491,19.0099,19.0256,64500.0
2014-09-18 10:05:00,24.25,24.25,24.21,24.21,145200.0,19.0334,19.0334,19.002,19.002,145200.0
2014-09-18 10:10:00,24.21,24.22,24.18,24.22,113800.0,19.002,19.0099,18.9785,19.0099,113800.0
2014-09-18 10:15:00,24.22,24.29,24.21,24.26,102400.0,19.0099,19.0648,19.002,19.0413,102400.0
2014-09-18 10:20:00,24.26,24.39,24.25,24.37,146100.0,19.0413,19.1433,19.0334,19.1276,146100.0
2014-09-18 10:25:00,24.38,24.43,24.33,24.35,175600.0,19.1354,19.1747,19.0962,19.1119,175600.0
2014-09-18 10:30:00,24.35,24.51,24.35,24.51,80600.0,19.1119,19.2375,19.1119,19.2375,80600.0
2014-09-18 10:35:00,24.52,24.54,24.46,24.49,74800.0,19.2453,19.261,19.1982,19.2218,74800.0
2014-09-18 10:40:00,24.49,24.53,24.45,24.45,61600.0,19.2218,19.2532,19.1904,19.1904,61600.0
2014-09-18 10:45:00,24.46,24.48,24.39,24.46,97900.0,19.1982,19.2139,19.1433,19.1982,97900.0
2014-09-18 10:50:00,24.46,24.46,24.41,24.45,59400.0,19.1982,19.1982,19.159,19.1904,59400.0
2014-09-18 10:55:00,24.46,24.48,24.38,24.39,56400.0,19.1982,19.2139,19.1354,19.1433,56400.0
2014-09-18 11:00:00,24.38,24.44,24.36,24.43,83200.0,19.1354,19.1825,19.1197,19.1747,83200.0
2014-09-18 11:05:00,24.42,24.42,24.38,24.4,27400.0,19.1668,19.1668,19.1354,19.1511,27400.0
2014-09-18 11:10:00,24.41,24.45,24.37,24.44,66700.0,19.159,19.1904,19.1276,19.1825,66700.0
2014-09-18 11:15:00,24.43,24.45,24.42,24.44,35700.0,19.1747,19.1904,19.1668,19.1825,35700.0
2014-09-18 11:20:00,24.44,24.44,24.38,24.43,32800.0,19.1825,19.1825,19.1354,19.1747,32800.0
2014-09-18 11:25:00,24.43,24.44,24.36,24.36,47300.0,19.1747,19.1825,19.1197,19.1197,47300.0
2014-09-18 11:30:00,24.37,24.41,24.36,24.38,52200.0,19.1276,19.159,19.1197,19.1354,52200.0
2014-09-18 11:35:00,24.38,24.4,24.35,24.35,42800.0,19.1354,19.1511,19.1119,19.1119,42800.0
2014-09-18 11:40:00,24.36,24.38,24.33,24.37,47400.0,19.1197,19.1354,19.0962,19.1276,47400.0
2014-09-18 11:45:00,24.36,24.36,24.3,24.3,41100.0,19.1197,19.1197,19.0727,19.0727,41100.0
2014-09-18 11:50:00,24.3,24.34,24.29,24.34,41500.0,19.0727,19.104,19.0648,19.104,41500.0
2014-09-18 11:55:00,24.33,24.37,24.31,24.37,56400.0,19.0962,19.1276,19.0805,19.1276,56400.0
2014-09-18 12:00:00,24.38,24.43,24.37,24.4,60200.0,19.1354,19.1747,19.1276,19.1511,60200.0
2014-09-18 12:05:00,24.41,24.45,24.39,24.41,47700.0,19.159,19.1904,19.1433,19.159,47700.0
2014-09-18 12:10:00,24.41,24.43,24.39,24.42,31500.0,19.159,19.1747,19.1433,19.1668,31500.0
2014-09-18 12:15:00,24.42,24.45,24.4,24.45,57900.0,19.1668,19.1904,19.1511,19.1904,57900.0
2014-09-18 12:20:00,24.44,24.44,24.42,24.43,60000.0,19.1825,19.1825,19.1668,19.1747,60000.0
2014-09-18 12:25:00,24.42,24.43,24.42,24.43,33900.0,19.1668,19.1747,19.1668,19.1747,33900.0
2014-09-18 12:30:00,24.43,24.44,24.42,24.42,32900.0,19.1747,19.1825,19.1668,19.1668,32900.0
2014-09-18 12:35:00,24.42,24.45,24.41,24.45,42700.0,19.1668,19.1904,19.159,19.1904,42700.0
2014-09-18 12:40:00,24.44,24.44,24.42,24.44,32100.0,19.1825,19.1825,19.1668,19.1825,32100.0
2014-09-18 12:45:00,24.43,24.44,24.41,24.43,40000.0,19.1747,19.1825,19.159,19.1747,40000.0
2014-09-18 12:50:00,24.42,24.44,24.39,24.39,30500.0,19.1668,19.1825,19.1433,19.1433,30500.0
2014-09-18 12:55:00,24.4,24.45,24.39,24.44,97600.0,19.1511,19.1904,19.1433,19.1825,97600.0
2014-09-18 13:00:00,24.44,24.45,24.41,24.41,32800.0,19.1825,19.1904,19.159,19.159,32800.0
2014-09-18 13:05:00,24.41,24.41,24.37,24.39,46100.0,19.159,19.159,19.1276,19.1433,46100.0
2014-09-18 13:10:00,24.39,24.42,24.38,24.41,33500.0,19.1433,19.1668,19.1354,19.159,33500.0
2014-09-18 13:15:00,24.41,24.42,24.4,24.41,32800.0,19.159,19.1668,19.1511,19.159,32800.0
2014-09-18 13:20:00,24.4,24.42,24.39,24.41,42200.0,19.1511,19.1668,19.1433,19.159,42200.0
2014-09-18 13:25:00,24.4,24.41,24.38,24.4,33300.0,19.1511,19.159,19.1354,19.1511,33300.0
2014-09-18 13:30:00,24.39,24.43,24.38,24.4,46500.0,19.1433,19.1747,19.1354,19.1511,46500.0
2014-09-18 13:35:00,24.41,24.41,24.39,24.41,24300.0,19.159,19.159,19.1433,19.159,24300.0
2014-09-18 13:40:00,24.4,24.42,24.39,24.4,42000.0,19.1511,19.1668,19.1433,19.1511,42000.0
2014-09-18 13:45:00,24.4,24.41,24.39,24.4,66800.0,19.1511,19.159,19.1433,19.1511,66800.0
2014-09-18 13:50:00,24.4,24.41,24.39,24.39,86600.0,19.1511,19.159,19.1433,19.1433,86600.0
2014-09-18 13:55:00,24.4,24.43,24.39,24.42,63500.0,19.1511,19.1747,19.1433,19.1668,63500.0
2014-09-18 14:00:00,24.41,24.45,24.41,24.45,34800.0,19.159,19.1904,19.159,19.1904,34800.0
2014-09-18 14:05:00,24.46,24.48,24.43,24.43,34000.0,19.1982,19.2139,19.1747,19.1747,34000.0
2014-09-18 14:10:00,24.43,24.45,24.41,24.44,38200.0,19.1747,19.1904,19.159,19.1825,38200.0
2014-09-18 14:15:00,24.44,24.45,24.41,24.43,34600.0,19.1825,19.1904,19.159,19.1747,34600.0
2014-09-18 14:20:00,24.43,24.44,24.42,24.43,30600.0,19.1747,19.1825,19.1668,19.1747,30600.0
2014-09-18 14:25:00,24.42,24.44,24.42,24.42,14400.0,19.1668,19.1825,19.1668,19.1668,14400.0
2014-09-18 14:30:00,24.43,24.47,24.42,24.47,23400.0,19.1747,19.2061,19.1668,19.2061,23400.0
2014-09-18 14:35:00,24.47,24.47,24.44,24.45,29000.0,19.2061,19.2061,19.1825,19.1904,29000.0
2014-09-18 14:40:00,24.44,24.48,24.43,24.46,62400.0,19.1825,19.2139,19.1747,19.1982,62400.0
2014-09-18 14:45:00,24.46,24.46,24.43,24.43,22700.0,19.1982,19.1982,19.1747,19.1747,22700.0
2014-09-18 14:50:00,24.43,24.44,24.42,24.42,18500.0,19.1747,19.1825,19.1668,19.1668,18500.0
2014-09-18 14:55:00,24.42,24.45,24.42,24.44,66600.0,19.1668,19.1904,19.1668,19.1825,66600.0
2014-09-18 15:00:00,24.44,24.47,24.41,24.47,69500.0,19.1825,19.2061,19.159,19.2061,69500.0
2014-09-18 15:05:00,24.47,24.48,24.45,24.45,56200.0,19.2061,19.2139,19.1904,19.1904,56200.0
2014-09-18 15:10:00,24.46,24.47,24.45,24.45,42000.0,19.1982,19.2061,19.1904,19.1904,42000.0
2014-09-18 15:15:00,24.45,24.5,24.45,24.5,61800.0,19.1904,19.2296,19.1904,19.2296,61800.0
2014-09-18 15:20:00,24.5,24.5,24.46,24.46,28700.0,19.2296,19.2296,19.1982,19.1982,28700.0
2014-09-18 15:25:00,24.46,24.5,24.46,24.5,77100.0,19.1982,19.2296,19.1982,19.2296,77100.0
2014-09-18 15:30:00,24.49,24.55,24.49,24.54,139500.0,19.2218,19.2689,19.2218,19.261,139500.0
2014-09-18 15:35:00,24.54,24.55,24.53,24.54,61900.0,19.261,19.2689,19.2532,19.261,61900.0
2014-09-18 15:40:00,24.55,24.55,24.51,24.51,134300.0,19.2689,19.2689,19.2375,19.2375,134300.0
2014-09-18 15:45:00,24.52,24.52,24.48,24.48,246500.0,19.2453,19.2453,19.2139,19.2139,246500.0
2014-09-18 15:50:00,24.48,24.49,24.46,24.48,262700.0,19.2139,19.2218,19.1982,19.2139,262700.0
2014-09-18 15:55:00,24.48,24.51,24.47,24.49,383000.0,19.2139,19.2375,19.2061,19.2218,383000.0
2014-09-19 09:30:00,24.53,24.55,24.4,24.51,534700.0,19.2532,19.2689,19.1511,19.2375,534700.0
2014-09-19 09:35:00,24.51,24.52,24.44,24.47,54700.0,19.2375,19.2453,19.1825,19.2061,54700.0
2014-09-19 09:40:00,24.47,24.47,24.4,24.45,64800.0,19.2061,19.2061,19.1511,19.1904,64800.0
2014-09-19 09:45:00,24.45,24.55,24.43,24.48,61200.0,19.1904,19.2689,19.1747,19.2139,61200.0
2014-09-19 09:50:00,24.46,24.48,24.41,24.44,82200.0,19.1982,19.2139,19.159,19.1825,82200.0
2014-09-19 09:55:00,24.43,24.45,24.4,24.42,50600.0,19.1747,19.1904,19.1511,19.1668,50600.0
2014-09-19 10:00:00,24.41,24.49,24.41,24.46,61700.0,19.159,19.2218,19.159,19.1982,61700.0
2014-09-19 10:05:00,24.46,24.48,24.45,24.47,65600.0,19.1982,19.2139,19.1904,19.2061,65600.0
2014-09-19 10:10:00,24.46,24.46,24.4,24.42,44900.0,19.1982,19.1982,19.1511,19.1668,44900.0
2014-09-19 10:15:00,24.41,24.47,24.39,24.39,62400.0,19.159,19.2061,19.1433,19.1433,62400.0
2014-09-19 10:20:00,24.4,24.45,24.39,24.4,53700.0,19.1511,19.1904,19.1433,19.1511,53700.0
2014-09-19 10:25:00,24.4,24.42,24.31,24.32,79900.0,19.1511,19.1668,19.0805,19.0883,79900.0
2014-09-19 10:30:00,24.33,24.41,24.33,24.39,72600.0,19.0962,19.159,19.0962,19.1433,72600.0
2014-09-19 10:35:00,24.39,24.39,24.34,24.35,46200.0,19.1433,19.1433,19.104,19.1119,46200.0
2014-09-19 10:40:00,24.35,24.36,24.25,24.29,193900.0,19.1119,19.1197,19.0334,19.0648,193900.0
2014-09-19 10:45:00,24.28,24.29,24.19,24.24,143600.0,19.057,19.0648,18.9863,19.0256,143600.0
2014-09-19 10:50:00,24.24,24.34,24.2,24.29,84200.0,19.0256,19.104,18.9942,19.0648,84200.0
2014-09-19 10:55:00,24.29,24.33,24.28,24.28,36500.0,19.0648,19.0962,19.057,19.057,36500.0
2014-09-19 11:00:00,24.28,24.3,24.26,24.27,46100.0,19.057,19.0727,19.0413,19.0491,46100.0
2014-09-19 11:05:00,24.27,24.28,24.21,24.21,54200.0,19.0491,19.057,19.002,19.002,54200.0
2014-09-19 11:10:00,24.22,24.28,24.21,24.24,39500.0,19.0099,19.057,19.002,19.0256,39500.0
2014-09-19 11:15:00,24.25,24.26,24.21,24.24,48200.0,19.0334,19.0413,19.002,19.0256,48200.0
2014-09-19 11:20:00,24.24,24.29,24.23,24.24,35300.0,19.0256,19.0648,19.0177,19.0256,35300.0
2014-09-19 11:25:00,24.25,24.27,24.22,24.26,31900.0,19.0334,19.0491,19.0099,19.0413,31900.0
2014-09-19 11:30:00,24.25,24.36,24.25,24.36,74800.0,19.0334,19.1197,19.0334,19.1197,74800.0
2014-09-19 11:35:00,24.36,24.36,24.29,24.31,52400.0,19.1197,19.1197,19.0648,19.0805,52400.0
2014-09-19 11:40:00,24.31,24.32,24.26,24.26,28300.0,19.0805,19.0883,19.0413,19.0413,28300.0
2014-09-19 11:45:00,24.26,24.27,24.22,24.24,118000.0,19.0413,19.0491,19.0099,19.0256,118000.0
2014-09-19 11:50:00,24.24,24.26,24.22,24.23,71600.0,19.0256,19.0413,19.0099,19.0177,71600.0
2014-09-19 11:55:00,24.23,24.23,24.2,24.21,37100.0,19.0177,19.0177,18.9942,19.002,37100.0
2014-09-19 12:00:00,24.21,24.26,24.21,24.23,75700.0,19.002,19.0413,19.002,19.0177,75700.0
2014-09-19 12:05:00,24.23,24.23,24.17,24.18,117300.0,19.0177,19.0177,18.9706,18.9785,117300.0
2014-09-19 12:10:00,24.18,24.18,24.14,24.16,105100.0,18.9785,18.9785,18.9471,18.9628,105100.0
2014-09-19 12:15:00,24.16,24.16,24.08,24.12,90000.0,18.9628,18.9628,18.9,18.9314,90000.0
2014-09-19 12:20:00,24.11,24.12,24.06,24.1,89700.0,18.9235,18.9314,18.8843,18.9157,89700.0
2014-09-19 12:25:00,24.1,24.13,24.09,24.11,40100.0,18.9157,18.9392,18.9078,18.9235,40100.0
2014-09-19 12:30:00,24.1,24.12,24.05,24.11,73800.0,18.9157,18.9314,18.8764,18.9235,73800.0
2014-09-19 12:35:00,24.12,24.13,24.09,24.11,16000.0,18.9314,18.9392,18.9078,18.9235,16000.0
2014-09-19 12:40:00,24.1,24.11,24.04,24.06,75000.0,18.9157,18.9235,18.8686,18.8843,75000.0
2014-09-19 12:45:00,24.05,24.08,24.04,24.08,32000.0,18.8764,18.9,18.8686,18.9,32000.0
2014-09-19 12:50:00,24.08,24.12,24.07,24.09,57200.0,18.9,18.9314,18.8921,18.9078,57200.0
2014-09-19 12:55:00,24.1,24.13,24.07,24.13,66700.0,18.9157,18.9392,18.8921,18.9392,66700.0
2014-09-19 13:00:00,24.13,24.14,24.07,24.08,33800.0,18.9392,18.9471,18.8921,18.9,33800.0
2014-09-19 13:05:00,24.08,24.09,24.03,24.03,25800.0,18.9,18.9078,18.8607,18.8607,25800.0
2014-09-19 13:10:00,24.03,24.07,24.01,24.04,62600.0,18.8607,18.8921,18.845,18.8686,62600.0
2014-09-19 13:15:00,24.04,24.07,24.03,24.06,37400.0,18.8686,18.8921,18.8607,18.8843,37400.0
2014-09-19 13:20:00,24.05,24.06,24.02,24.06,27700.0,18.8764,18.8843,18.8529,18.8843,27700.0
2014-09-19 13:25:00,24.05,24.08,24.04,24.08,25600.0,18.8764,18.9,18.8686,18.9,25600.0
2014-09-19 13:30:00,24.09,24.12,24.06,24.06,44300.0,18.9078,18.9314,18.8843,18.8843,44300.0
2014-09-19 13:35:00,24.07,24.07,23.96,23.98,111300.0,18.8921,18.8921,18.8058,18.8215,111300.0
2014-09-19 13:40:00,23.98,24.01,23.93,23.95,146700.0,18.8215,18.845,18.7822,18.7979,146700.0
2014-09-19 13:45:00,23.94,23.97,23.92,23.94,115500.0,18.7901,18.8136,18.7744,18.7901,115500.0
2014-09-19 13:50:00,23.93,23.95,23.9,23.95,116900.0,18.7822,18.7979,18.7587,18.7979,116900.0
2014-09-19 13:55:00,23.94,23.97,23.94,23.96,36000.0,18.7901,18.8136,18.7901,18.8058,36000.0
2014-09-19 14:00:00,23.97,23.99,23.96,23.97,30600.0,18.8136,18.8293,18.8058,18.8136,30600.0
2014-09-19 14:05:00,23.97,24.02,23.97,23.98,46600.0,18.8136,18.8529,18.8136,18.8215,46600.0
2014-09-19 14:10:00,23.98,23.98,23.95,23.98,43400.0,18.8215,18.8215,18.7979,18.8215,43400.0
2014-09-19 14:15:00,23.97,24.06,23.97,24.06,77400.0,18.8136,18.8843,18.8136,18.8843,77400.0
2014-09-19 14:20:00,24.06,24.14,24.06,24.14,75800.0,18.8843,18.9471,18.8843,18.9471,75800.0
2014-09-19 14:25:00,24.13,24.17,24.13,24.17,44800.0,18.9392,18.9706,18.9392,18.9706,44800.0
2014-09-19 14:30:00,24.17,24.18,24.08,24.08,50800.0,18.9706,18.9785,18.9,18.9,50800.0
2014-09-19 14:35:00,24.08,24.09,24.06,24.08,32600.0,18.9,18.9078,18.8843,18.9,32600.0
2014-09-19 14:40:00,24.07,24.12,24.07,24.12,41100.0,18.8921,18.9314,18.8921,18.9314,41100.0
2014-09-19 14:45:00,24.12,24.16,24.11,24.13,51700.0,18.9314,18.9628,18.9235,18.9392,51700.0
2014-09-19 14:50:00,24.13,24.13,24.06,24.06,49600.0,18.9392,18.9392,18.8843,18.8843,49600.0
2014-09-19 14:55:00,24.06,24.07,24.05,24.05,18600.0,18.8843,18.8921,18.8764,18.8764,18600.0
2014-09-19 15:00:00,24.05,24.07,24.05,24.06,37800.0,18.8764,18.8921,18.8764,18.8843,37800.0
2014-09-19 15:05:00,24.05,24.12,24.05,24.08,59200.0,18.8764,18.9314,18.8764,18.9,59200.0
2014-09-19 15:10:00,24.09,24.12,24.08,24.09,38000.0,18.9078,18.9314,18.9,18.9078,38000.0
2014-09-19 15:15:00,24.09,24.11,24.08,24.08,46300.0,18.9078,18.9235,18.9,18.9,46300.0
2014-09-19 15:20:00,24.08,24.1,24.05,24.1,49000.0,18.9,18.9157,18.8764,18.9157,49000.0
2014-09-19 15:25:00,24.1,24.15,24.1,24.14,81800.0,18.9157,18.9549,18.9157,18.9471,81800.0
2014-09-19 15:30:00,24.14,24.15,24.13,24.14,65500.0,18.9471,18.9549,18.9392,18.9471,65500.0
2014-09-19 15:35:00,24.15,24.16,24.14,24.14,57700.0,18.9549,18.9628,18.9471,18.9471,57700.0
2014-09-19 15:40:00,24.15,24.17,24.14,24.16,121500.0,18.9549,18.9706,18.9471,18.9628,121500.0
2014-09-19 15:45:00,24.16,24.2,24.16,24.19,223000.0,18.9628,18.9942,18.9628,18.9863,223000.0
2014-09-19 15:50:00,24.19,24.21,24.15,24.2,362800.0,18.9863,19.002,18.9549,18.9942,362800.0
2014-09-19 15:55:00,24.2,24.23,24.18,24.2,612700.0,18.9942,19.0177,18.9785,18.9942,612700.0
2014-09-22 09:30:00,24.1,24.17,23.87,23.95,171000.0,18.9157,18.9706,18.7352,18.7979,171000.0
2014-09-22 09:35:00,23.95,24.05,23.9,23.91,79500.0,18.7979,18.8764,18.7587,18.7665,79500.0
2014-09-22 09:40:00,23.9,23.91,23.81,23.82,90000.0,18.7587,18.7665,18.6881,18.6959,90000.0
2014-09-22 09:45:00,23.83,23.83,23.74,23.77,218400.0,18.7038,18.7038,18.6331,18.6567,218400.0
2014-09-22 09:50:00,23.78,23.83,23.75,23.75,86100.0,18.6645,18.7038,18.641,18.641,86100.0
2014-09-22 09:55:00,23.75,23.77,23.71,23.73,87300.0,18.641,18.6567,18.6096,18.6253,87300.0
2014-09-22 10:00:00,23.74,23.75,23.66,23.72,93400.0,18.6331,18.641,18.5703,18.6174,93400.0
2014-09-22 10:05:00,23.73,23.74,23.66,23.67,67600.0,18.6253,18.6331,18.5703,18.5782,67600.0
2014-09-22 10:10:00,23.67,23.73,23.66,23.66,69800.0,18.5782,18.6253,18.5703,18.5703,69800.0
2014-09-22 10:15:00,23.66,23.71,23.65,23.7,107200.0,18.5703,18.6096,18.5625,18.6017,107200.0
2014-09-22 10:20:00,23.69,23.69,23.61,23.61,61800.0,18.5939,18.5939,18.5311,18.5311,61800.0
2014-09-22 10:25:00,23.62,23.63,23.53,23.55,68900.0,18.5389,18.5468,18.4683,18.484,68900.0
2014-09-22 10:30:00,23.56,23.62,23.55,23.62,71700.0,18.4918,18.5389,18.484,18.5389,71700.0
2014-09-22 10:35:00,23.61,23.65,23.58,23.64,58200.0,18.5311,18.5625,18.5075,18.5546,58200.0
2014-09-22 10:40:00,23.65,23.67,23.58,23.59,55500.0,18.5625,18.5782,18.5075,18.5154,55500.0
2014-09-22 10:45:00,23.59,23.6,23.57,23.58,29000.0,18.5154,18.5232,18.4997,18.5075,29000.0
2014-09-22 10:50:00,23.57,23.59,23.53,23.53,67700.0,18.4997,18.5154,18.4683,18.4683,67700.0
2014-09-22 10:55:00,23.53,23.57,23.51,23.56,61600.0,18.4683,18.4997,18.4526,18.4918,61600.0
2014-09-22 11:00:00,23.56,23.62,23.53,23.61,111900.0,18.4918,18.5389,18.4683,18.5311,111900.0
2014-09-22 11:05:00,23.6,23.63,23.57,23.58,39400.0,18.5232,18.5468,18.4997,18.5075,39400.0
2014-09-22 11:10:00,23.57,23.58,23.54,23.56,36700.0,18.4997,18.5075,18.4761,18.4918,36700.0
2014-09-22 11:15:00,23.56,23.56,23.53,23.55,113600.0,18.4918,18.4918,18.4683,18.484,113600.0
2014-09-22 11:20:00,23.55,23.59,23.54,23.58,97100.0,18.484,18.5154,18.4761,18.5075,97100.0
2014-09-22 11:25:00,23.59,23.59,23.54,23.55,30200.0,18.5154,18.5154,18.4761,18.484,30200.0
2014-09-22 11:30:00,23.56,23.56,23.53,23.55,25700.0,18.4918,18.4918,18.4683,18.484,25700.0
2014-09-22 11:35:00,23.56,23.71,23.56,23.69,92300.0,18.4918,18.6096,18.4918,18.5939,92300.0
2014-09-22 11:40:00,23.7,23.7,23.63,23.67,70700.0,18.6017,18.6017,18.5468,18.5782,70700.0
2014-09-22 11:45:00,23.68,23.68,23.56,23.57,56000.0,18.586,18.586,18.4918,18.4997,56000.0
2014-09-22 11:50:00,23.57,23.7,23.57,23.7,142900.0,18.4997,18.6017,18.4997,18.6017,142900.0
2014-09-22 11:55:00,23.7,23.79,23.67,23.78,82600.0,18.6017,18.6724,18.5782,18.6645,82600.0
2014-09-22 12:00:00,23.79,23.86,23.76,23.76,164900.0,18.6724,18.7273,18.6488,18.6488,164900.0
2014-09-22 12:05:00,23.76,23.78,23.73,23.78,40600.0,18.6488,18.6645,18.6253,18.6645,40600.0
2014-09-22 12:10:00,23.77,23.81,23.77,23.78,124600.0,18.6567,18.6881,18.6567,18.6645,124600.0
2014-09-22 12:15:00,23.78,23.79,23.73,23.77,68300.0,18.6645,18.6724,18.6253,18.6567,68300.0
2014-09-22 12:20:00,23.77,23.77,23.69,23.7,60200.0,18.6567,18.6567,18.5939,18.6017,60200.0
2014-09-22 12:25:00,23.7,23.72,23.68,23.69,62700.0,18.6017,18.6174,18.586,18.5939,62700.0
2014-09-22 12:30:00,23.7,23.76,23.7,23.76,27400.0,18.6017,18.6488,18.6017,18.6488,27400.0
2014-09-22 12:35:00,23.76,23.78,23.74,23.77,35500.0,18.6488,18.6645,18.6331,18.6567,35500.0
2014-09-22 12:40:00,23.77,23.8,23.75,23.8,21300.0,18.6567,18.6802,18.641,18.6802,21300.0
2014-09-22 12:45:00,23.8,23.81,23.78,23.78,13800.0,18.6802,18.6881,18.6645,18.6645,13800.0
2014-09-22 12:50:00,23.79,23.82,23.78,23.81,19400.0,18.6724,18.6959,18.6645,18.6881,19400.0
2014-09-22 12:55:00,23.8,23.81,23.78,23.78,23600.0,18.6802,18.6881,18.6645,18.6645,23600.0
2014-09-22 13:00:00,23.77,23.8,23.76,23.77,18000.0,18.6567,18.6802,18.6488,18.6567,18000.0
2014-09-22 13:05:00,23.77,23.79,23.76,23.77,13800.0,18.6567,18.6724,18.6488,18.6567,13800.0
2014-09-22 13:10:00,23.77,23.78,23.76,23.77,21100.0,18.6567,18.6645,18.6488,18.6567,21100.0
2014-09-22 13:15:00,23.78,23.79,23.77,23.78,10000.0,18.6645,18.6724,18.6567,18.6645,10000.0
2014-09-22 13:20:00,23.77,23.78,23.76,23.78,15900.0,18.6567,18.6645,18.6488,18.6645,15900.0
2014-09-22 13:25:00,23.78,23.83,23.77,23.82,32900.0,18.6645,18.7038,18.6567,18.6959,32900.0
2014-09-22 13:30:00,23.83,23.88,23.83,23.84,45400.0,18.7038,18.743,18.7038,18.7116,45400.0
2014-09-22 13:35:00,23.84,23.85,23.81,23.82,13400.0,18.7116,18.7195,18.6881,18.6959,13400.0
2014-09-22 13:40:00,23.83,23.83,23.8,23.82,14500.0,18.7038,18.7038,18.6802,18.6959,14500.0
2014-09-22 13:45:00,23.83,23.84,23.8,23.84,19900.0,18.7038,18.7116,18.6802,18.7116,19900.0
2014-09-22 13:50:00,23.84,23.84,23.81,23.83,13600.0,18.7116,18.7116,18.6881,18.7038,13600.0
2014-09-22 13:55:00,23.84,23.84,23.82,23.82,12200.0,18.7116,18.7116,18.6959,18.6959,12200.0
2014-09-22 14:00:00,23.82,23.84,23.81,23.84,21400.0,18.6959,18.7116,18.6881,18.7116,21400.0
2014-09-22 14:05:00,23.83,23.84,23.82,23.82,23100.0,18.7038,18.7116,18.6959,18.6959,23100.0
2014-09-22 14:10:00,23.82,23.84,23.81,23.83,13600.0,18.6959,18.7116,18.6881,18.7038,13600.0
2014-09-22 14:15:00,23.83,23.85,23.81,23.81,21500.0,18.7038,18.7195,18.6881,18.6881,21500.0
2014-09-22 14:20:00,23.81,23.83,23.8,23.82,25600.0,18.6881,18.7038,18.6802,18.6959,25600.0
2014-09-22 14:25:00,23.82,23.83,23.8,23.8,15300.0,18.6959,18.7038,18.6802,18.6802,15300.0
2014-09-22 14:30:00,23.81,23.82,23.77,23.79,60400.0,18.6881,18.6959,18.6567,18.6724,60400.0
2014-09-22 14:35:00,23.79,23.79,23.76,23.77,31600.0,18.6724,18.6724,18.6488,18.6567,31600.0
2014-09-22 14:40:00,23.77,23.8,23.77,23.77,14600.0,18.6567,18.6802,18.6567,18.6567,14600.0
2014-09-22 14:45:00,23.77,23.81,23.76,23.79,26000.0,18.6567,18.6881,18.6488,18.6724,26000.0
2014-09-22 14:50:00,23.79,23.81,23.78,23.8,20400.0,18.6724,18.6881,18.6645,18.6802,20400.0
2014-09-22 14:55:00,23.8,23.8,23.75,23.76,20100.0,18.6802,18.6802,18.641,18.6488,20100.0
2014-09-22 15:00:00,23.76,23.77,23.68,23.68,61100.0,18.6488,18.6567,18.586,18.586,61100.0
2014-09-22 15:05:00,23.69,23.7,23.66,23.67,30900.0,18.5939,18.6017,18.5703,18.5782,30900.0
2014-09-22 15:10:00,23.68,23.68,23.63,23.63,57200.0,18.586,18.586,18.5468,18.5468,57200.0
2014-09-22 15:15:00,23.63,23.68,23.63,23.66,89700.0,18.5468,18.586,18.5468,18.5703,89700.0
2014-09-22 15:20:00,23.66,23.72,23.66,23.72,44300.0,18.5703,18.6174,18.5703,18.6174,44300.0
2014-09-22 15:25:00,23.71,23.71,23.67,23.7,44400.0,18.6096,18.6096,18.5782,18.6017,44400.0
2014-09-22 15:30:00,23.69,23.7,23.68,23.69,48500.0,18.5939,18.6017,18.586,18.5939,48500.0
2014-09-22 15:35:00,23.68,23.68,23.64,23.65,59100.0,18.586,18.586,18.5546,18.5625,59100.0
2014-09-22 15:40:00,23.66,23.68,23.64,23.67,148500.0,18.5703,18.586,18.5546,18.5782,148500.0
2014-09-22 15:45:00,23.68,23.68,23.62,23.62,180700.0,18.586,18.586,18.5389,18.5389,180700.0
2014-09-22 15:50:00,23.63,23.67,23.61,23.64,210700.0,18.5468,18.5782,18.5311,18.5546,210700.0
2014-09-22 15:55:00,23.64,23.68,23.62,23.67,463900.0,18.5546,18.586,18.5389,18.5782,463900.0
2014-09-23 09:30:00,23.9,24.06,23.85,23.91,149800.0,18.7587,18.8843,18.7195,18.7665,149800.0
2014-09-23 09:35:00,23.91,24.0,23.91,23.94,76800.0,18.7665,18.8372,18.7665,18.7901,76800.0
2014-09-23 09:40:00,23.94,23.98,23.93,23.95,41100.0,18.7901,18.8215,18.7822,18.7979,41100.0
2014-09-23 09:45:00,23.95,23.98,23.87,23.89,122900.0,18.7979,18.8215,18.7352,18.7508,122900.0
2014-09-23 09:50:00,23.88,23.93,23.78,23.83,78500.0,18.743,18.7822,18.6645,18.7038,78500.0
2014-09-23 09:55:00,23.81,23.83,23.73,23.75,71500.0,18.6881,18.7038,18.6253,18.641,71500.0
2014-09-23 10:00:00,23.75,23.8,23.74,23.75,92100.0,18.641,18.6802,18.6331,18.641,92100.0
2014-09-23 10:05:00,23.76,23.83,23.66,23.79,208000.0,18.6488,18.7038,18.5703,18.6724,208000.0
2014-09-23 10:10:00,23.79,23.86,23.79,23.83,84800.0,18.6724,18.7273,18.6724,18.7038,84800.0
2014-09-23 10:15:00,23.84,23.84,23.76,23.79,56800.0,18.7116,18.7116,18.6488,18.6724,56800.0
2014-09-23 10:20:00,23.79,23.79,23.72,23.77,48500.0,18.6724,18.6724,18.6174,18.6567,48500.0
2014-09-23 10:25:00,23.77,23.83,23.77,23.79,161100.0,18.6567,18.7038,18.6567,18.6724,161100.0
2014-09-23 10:30:00,23.8,23.81,23.73,23.73,34100.0,18.6802,18.6881,18.6253,18.6253,34100.0
2014-09-23 10:35:00,23.74,23.76,23.71,23.74,47200.0,18.6331,18.6488,18.6096,18.6331,47200.0
2014-09-23 10:40:00,23.73,23.74,23.67,23.68,27600.0,18.6253,18.6331,18.5782,18.586,27600.0
2014-09-23 10:45:00,23.67,23.71,23.67,23.7,27500.0,18.5782,18.6096,18.5782,18.6017,27500.0
2014-09-23 10:50:00,23.7,23.73,23.68,23.68,45100.0,18.6017,18.6253,18.586,18.586,45100.0
2014-09-23 10:55:00,23.67,23.72,23.67,23.7,48300.0,18.5782,18.6174,18.5782,18.6017,48300.0
2014-09-23 11:00:00,23.71,23.72,23.69,23.71,34100.0,18.6096,18.6174,18.5939,18.6096,34100.0
2014-09-23 11:05:00,23.72,23.74,23.71,23.71,21600.0,18.6174,18.6331,18.6096,18.6096,21600.0
2014-09-23 11:10:00,23.71,23.74,23.69,23.74,37300.0,18.6096,18.6331,18.5939,18.6331,37300.0
2014-09-23 11:15:00,23.74,23.81,23.74,23.79,26100.0,18.6331,18.6881,18.6331,18.6724,26100.0
2014-09-23 11:20:00,23.79,23.82,23.78,23.81,54000.0,18.6724,18.6959,18.6645,18.6881,54000.0
2014-09-23 11:25:00,23.81,23.83,23.77,23.78,183200.0,18.6881,18.7038,18.6567,18.6645,183200.0
2014-09-23 11:30:00,23.77,23.85,23.77,23.84,108200.0,18.6567,18.7195,18.6567,18.7116,108200.0
2014-09-23 11:35:00,23.84,23.88,23.79,23.83,113900.0,18.7116,18.743,18.6724,18.7038,113900.0
2014-09-23 11:40:00,23.84,23.93,23.84,23.88,80600.0,18.7116,18.7822,18.7116,18.743,80600.0
2014-09-23 11:45:00,23.87,23.9,23.86,23.87,54400.0,18.7352,18.7587,18.7273,18.7352,54400.0
2014-09-23 11:50:00,23.87,23.94,23.86,23.94,19900.0,18.7352,18.7901,18.7273,18.7901,19900.0
2014-09-23 11:55:00,23.95,23.97,23.91,23.91,36800.0,18.7979,18.8136,18.7665,18.7665,36800.0
2014-09-23 12:00:00,23.91,23.91,23.88,23.9,41400.0,18.7665,18.7665,18.743,18.7587,41400.0
2014-09-23 12:05:00,23.9,23.92,23.89,23.9,128800.0,18.7587,18.7744,18.7508,18.7587,128800.0
2014-09-23 12:10:00,23.91,23.92,23.87,23.92,28900.0,18.7665,18.7744,18.7352,18.7744,28900.0
2014-09-23 12:15:00,23.93,23.95,23.91,23.93,26800.0,18.7822,18.7979,18.7665,18.7822,26800.0
2014-09-23 12:20:00,23.93,23.94,23.86,23.91,54200.0,18.7822,18.7901,18.7273,18.7665,54200.0
2014-09-23 12:25:00,23.92,23.92,23.89,23.92,30500.0,18.7744,18.7744,18.7508,18.7744,30500.0
2014-09-23 12:30:00,23.92,23.98,23.91,23.97,37500.0,18.7744,18.8215,18.7665,18.8136,37500.0
2014-09-23 12:35:00,23.96,23.98,23.93,23.95,35400.0,18.8058,18.8215,18.7822,18.7979,35400.0
2014-09-23 12:40:00,23.96,23.98,23.96,23.98,35200.0,18.8058,18.8215,18.8058,18.8215,35200.0
2014-09-23 12:45:00,23.99,24.01,23.94,23.94,54300.0,18.8293,18.845,18.7901,18.7901,54300.0
2014-09-23 12:50:00,23.94,23.99,23.93,23.99,62300.0,18.7901,18.8293,18.7822,18.8293,62300.0
2014-09-23 12:55:00,23.99,24.02,23.97,24.02,48900.0,18.8293,18.8529,18.8136,18.8529,48900.0
2014-09-23 13:00:00,24.02,24.08,24.02,24.05,71100.0,18.8529,18.9,18.8529,18.8764,71100.0
2014-09-23 13:05:00,24.04,24.06,24.02,24.04,57600.0,18.8686,18.8843,18.8529,18.8686,57600.0
2014-09-23 13:10:00,24.04,24.08,24.04,24.07,45800.0,18.8686,18.9,18.8686,18.8921,45800.0
2014-09-23 13:15:00,24.07,24.1,24.06,24.1,57800.0,18.8921,18.9157,18.8843,18.9157,57800.0
2014-09-23 13:20:00,24.1,24.13,24.08,24.13,140500.0,18.9157,18.9392,18.9,18.9392,140500.0
2014-09-23 13:25:00,24.13,24.15,24.11,24.13,55900.0,18.9392,18.9549,18.9235,18.9392,55900.0
2014-09-23 13:30:00,24.14,24.18,24.13,24.14,115400.0,18.9471,18.9785,18.9392,18.9471,115400.0
2014-09-23 13:35:00,24.14,24.14,24.1,24.13,29100.0,18.9471,18.9471,18.9157,18.9392,29100.0
2014-09-23 13:40:00,24.14,24.17,24.13,24.14,47500.0,18.9471,18.9706,18.9392,18.9471,47500.0
2014-09-23 13:45:00,24.14,24.17,24.14,24.16,28000.0,18.9471,18.9706,18.9471,18.9628,28000.0
2014-09-23 13:50:00,24.17,24.19,24.16,24.19,48500.0,18.9706,18.9863,18.9628,18.9863,48500.0
2014-09-23 13:55:00,24.19,24.21,24.18,24.2,99500.0,18.9863,19.002,18.9785,18.9942,99500.0
2014-09-23 14:00:00,24.2,24.24,24.19,24.23,71900.0,18.9942,19.0256,18.9863,19.0177,71900.0
2014-09-23 14:05:00,24.24,24.25,24.23,24.25,104100.0,19.0256,19.0334,19.0177,19.0334,104100.0
2014-09-23 14:10:00,24.25,24.26,24.23,24.26,68100.0,19.0334,19.0413,19.0177,19.0413,68100.0
2014-09-23 14:15:00,24.25,24.26,24.21,24.23,106800.0,19.0334,19.0413,19.002,19.0177,106800.0
2014-09-23 14:20:00,24.22,24.27,24.22,24.25,133200.0,19.0099,19.0491,19.0099,19.0334,133200.0
2014-09-23 14:25:00,24.24,24.25,24.17,24.21,82900.0,19.0256,19.0334,18.9706,19.002,82900.0
2014-09-23 14:30:00,24.2,24.25,24.2,24.21,94900.0,18.9942,19.0334,18.9942,19.002,94900.0
2014-09-23 14:35:00,24.2,24.21,24.17,24.21,101300.0,18.9942,19.002,18.9706,19.002,101300.0
2014-09-23 14:40:00,24.2,24.21,24.19,24.19,26000.0,18.9942,19.002,18.9863,18.9863,26000.0
2014-09-23 14:45:00,24.19,24.19,24.16,24.16,63300.0,18.9863,18.9863,18.9628,18.9628,63300.0
2014-09-23 14:50:00,24.16,24.19,24.16,24.16,89500.0,18.9628,18.9863,18.9628,18.9628,89500.0
2014-09-23 14:55:00,24.17,24.17,24.13,24.15,58600.0,18.9706,18.9706,18.9392,18.9549,58600.0
2014-09-23 15:00:00,24.16,24.16,24.11,24.11,86100.0,18.9628,18.9628,18.9235,18.9235,86100.0
2014-09-23 15:05:00,24.11,24.11,24.03,24.05,72900.0,18.9235,18.9235,18.8607,18.8764,72900.0
2014-09-23 15:10:00,24.06,24.09,24.05,24.07,31600.0,18.8843,18.9078,18.8764,18.8921,31600.0
2014-09-23 15:15:00,24.08,24.08,24.03,24.05,47900.0,18.9,18.9,18.8607,18.8764,47900.0
2014-09-23 15:20:00,24.05,24.1,24.05,24.1,33100.0,18.8764,18.9157,18.8764,18.9157,33100.0
2014-09-23 15:25:00,24.1,24.13,24.1,24.12,43100.0,18.9157,18.9392,18.9157,18.9314,43100.0
2014-09-23 15:30:00,24.12,24.13,24.05,24.11,133500.0,18.9314,18.9392,18.8764,18.9235,133500.0
2014-09-23 15:35:00,24.11,24.11,24.08,24.1,59000.0,18.9235,18.9235,18.9,18.9157,59000.0
2014-09-23 15:40:00,24.1,24.11,24.07,24.07,73400.0,18.9157,18.9235,18.8921,18.8921,73400.0
2014-09-23 15:45:00,24.08,24.08,24.03,24.05,280400.0,18.9,18.9,18.8607,18.8764,280400.0
2014-09-23 15:50:00,24.05,24.05,24.01,24.02,158300.0,18.8764,18.8764,18.845,18.8529,158300.0
2014-09-23 15:55:00,24.03,24.03,23.99,24.0,385000.0,18.8607,18.8607,18.8293,18.8372,385000.0
2014-09-24 09:30:00,23.71,23.98,23.71,23.92,103500.0,18.6096,18.8215,18.6096,18.7744,103500.0
2014-09-24 09:35:00,23.92,23.92,23.8,23.91,52300.0,18.7744,18.7744,18.6802,18.7665,52300.0
2014-09-24 09:40:00,23.9,23.98,23.78,23.98,81200.0,18.7587,18.8215,18.6645,18.8215,81200.0
2014-09-24 09:45:00,23.97,23.98,23.83,23.85,59100.0,18.8136,18.8215,18.7038,18.7195,59100.0
2014-09-24 09:50:00,23.86,23.94,23.81,23.92,37500.0,18.7273,18.7901,18.6881,18.7744,37500.0
2014-09-24 09:55:00,23.92,23.97,23.92,23.93,35000.0,18.7744,18.8136,18.7744,18.7822,35000.0
2014-09-24 10:00:00,23.93,23.95,23.88,23.89,58100.0,18.7822,18.7979,18.743,18.7508,58100.0
2014-09-24 10:05:00,23.88,23.93,23.86,23.88,49700.0,18.743,18.7822,18.7273,18.743,49700.0
2014-09-24 10:10:00,23.89,24.07,23.89,23.98,153900.0,18.7508,18.8921,18.7508,18.8215,153900.0
2014-09-24 10:15:00,23.99,24.01,23.96,23.96,31700.0,18.8293,18.845,18.8058,18.8058,31700.0
2014-09-24 10:20:00,23.96,24.01,23.94,23.98,48400.0,18.8058,18.845,18.7901,18.8215,48400.0
2014-09-24 10:25:00,23.99,24.04,23.97,24.04,31900.0,18.8293,18.8686,18.8136,18.8686,31900.0
2014-09-24 10:30:00,24.03,24.15,24.02,24.13,83100.0,18.8607,18.9549,18.8529,18.9392,83100.0
2014-09-24 10:35:00,24.13,24.2,24.11,24.11,54700.0,18.9392,18.9942,18.9235,18.9235,54700.0
2014-09-24 10:40:00,24.11,24.16,24.09,24.13,46700.0,18.9235,18.9628,18.9078,18.9392,46700.0
2014-09-24 10:45:00,24.13,24.13,24.08,24.08,32700.0,18.9392,18.9392,18.9,18.9,32700.0
2014-09-24 10:50:00,24.08,24.09,24.02,24.05,43700.0,18.9,18.9078,18.8529,18.8764,43700.0
2014-09-24 10:55:00,24.06,24.08,24.01,24.02,38400.0,18.8843,18.9,18.845,18.8529,38400.0
2014-09-24 11:00:00,24.01,24.03,23.99,24.02,41900.0,18.845,18.8607,18.8293,18.8529,41900.0
2014-09-24 11:05:00,24.03,24.03,23.98,23.99,33300.0,18.8607,18.8607,18.8215,18.8293,33300.0
2014-09-24 11:10:00,23.98,23.99,23.92,23.93,25600.0,18.8215,18.8293,18.7744,18.7822,25600.0
2014-09-24 11:15:00,23.93,23.99,23.93,23.96,29300.0,18.7822,18.8293,18.7822,18.8058,29300.0
2014-09-24 11:20:00,23.96,23.99,23.93,23.95,57400.0,18.8058,18.8293,18.7822,18.7979,57400.0
2014-09-24 11:25:00,23.94,23.96,23.92,23.95,52200.0,18.7901,18.8058,18.7744,18.7979,52200.0
2014-09-24 11:30:00,23.95,24.0,23.95,23.98,112500.0,18.7979,18.8372,18.7979,18.8215,112500.0
2014-09-24 11:35:00,23.98,24.0,23.95,23.97,42800.0,18.8215,18.8372,18.7979,18.8136,42800.0
2014-09-24 11:40:00,23.96,23.97,23.93,23.93,11200.0,18.8058,18.8136,18.7822,18.7822,11200.0
2014-09-24 11:45:00,23.93,23.96,23.9,23.9,31100.0,18.7822,18.8058,18.7587,18.7587,31100.0
2014-09-24 11:50:00,23.9,23.91,23.88,23.89,25900.0,18.7587,18.7665,18.743,18.7508,25900.0
2014-09-24 11:55:00,23.89,23.91,23.88,23.88,24100.0,18.7508,18.7665,18.743,18.743,24100.0
2014-09-24 12:00:00,23.88,23.98,23.86,23.97,60900.0,18.743,18.8215,18.7273,18.8136,60900.0
2014-09-24 12:05:00,23.97,23.97,23.92,23.96,84200.0,18.8136,18.8136,18.7744,18.8058,84200.0
2014-09-24 12:10:00,23.96,24.0,23.93,23.96,94400.0,18.8058,18.8372,18.7822,18.8058,94400.0
2014-09-24 12:15:00,23.96,23.98,23.93,23.93,23800.0,18.8058,18.8215,18.7822,18.7822,23800.0
2014-09-24 12:20:00,23.93,23.97,23.93,23.94,23800.0,18.7822,18.8136,18.7822,18.7901,23800.0
2014-09-24 12:25:00,23.94,23.95,23.92,23.95,19900.0,18.7901,18.7979,18.7744,18.7979,19900.0
2014-09-24 12:30:00,23.95,23.97,23.94,23.94,23800.0,18.7979,18.8136,18.7901,18.7901,23800.0
2014-09-24 12:35:00,23.94,23.98,23.93,23.93,19300.0,18.7901,18.8215,18.7822,18.7822,19300.0
2014-09-24 12:40:00,23.93,23.95,23.91,23.91,11700.0,18.7822,18.7979,18.7665,18.7665,11700.0
2014-09-24 12:45:00,23.91,23.92,23.89,23.9,18200.0,18.7665,18.7744,18.7508,18.7587,18200.0
2014-09-24 12:50:00,23.89,23.89,23.86,23.88,13400.0,18.7508,18.7508,18.7273,18.743,13400.0
2014-09-24 12:55:00,23.88,23.94,23.88,23.93,24300.0,18.743,18.7901,18.743,18.7822,24300.0
2014-09-24 13:00:00,23.94,23.94,23.9,23.9,16200.0,18.7901,18.7901,18.7587,18.7587,16200.0
2014-09-24 13:05:00,23.9,23.93,23.9,23.91,15500.0,18.7587,18.7822,18.7587,18.7665,15500.0
2014-09-24 13:10:00,23.9,23.9,23.86,23.86,12300.0,18.7587,18.7587,18.7273,18.7273,12300.0
2014-09-24 13:15:00,23.86,23.9,23.85,23.88,26000.0,18.7273,18.7587,18.7195,18.743,26000.0
2014-09-24 13:20:00,23.89,23.89,23.81,23.81,60900.0,18.7508,18.7508,18.6881,18.6881,60900.0
2014-09-24 13:25:00,23.81,23.85,23.81,23.85,35700.0,18.6881,18.7195,18.6881,18.7195,35700.0
2014-09-24 13:30:00,23.85,23.86,23.81,23.84,42500.0,18.7195,18.7273,18.6881,18.7116,42500.0
2014-09-24 13:35:00,23.83,23.86,23.83,23.84,22800.0,18.7038,18.7273,18.7038,18.7116,22800.0
2014-09-24 13:40:00,23.83,23.84,23.81,23.81,21100.0,18.7038,18.7116,18.6881,18.6881,21100.0
2014-09-24 13:45:00,23.8,23.84,23.8,23.84,12200.0,18.6802,18.7116,18.6802,18.7116,12200.0
2014-09-24 13:50:00,23.84,23.86,23.82,23.85,25900.0,18.7116,18.7273,18.6959,18.7195,25900.0
2014-09-24 13:55:00,23.86,23.88,23.84,23.85,36800.0,18.7273,18.743,18.7116,18.7195,36800.0
2014-09-24 14:00:00,23.84,23.85,23.81,23.83,24600.0,18.7116,18.7195,18.6881,18.7038,24600.0
2014-09-24 14:05:00,23.83,23.87,23.83,23.86,14100.0,18.7038,18.7352,18.7038,18.7273,14100.0
2014-09-24 14:10:00,23.85,23.85,23.83,23.85,31300.0,18.7195,18.7195,18.7038,18.7195,31300.0
2014-09-24 14:15:00,23.86,23.86,23.81,23.81,37900.0,18.7273,18.7273,18.6881,18.6881,37900.0
2014-09-24 14:20:00,23.8,23.8,23.79,23.79,26000.0,18.6802,18.6802,18.6724,18.6724,26000.0
2014-09-24 14:25:00,23.78,23.87,23.77,23.87,54400.0,18.6645,18.7352,18.6567,18.7352,54400.0
2014-09-24 14:30:00,23.86,23.87,23.83,23.83,18700.0,18.7273,18.7352,18.7038,18.7038,18700.0
2014-09-24 14:35:00,23.83,23.84,23.82,23.83,10300.0,18.7038,18.7116,18.6959,18.7038,10300.0
2014-09-24 14:40:00,23.82,23.85,23.82,23.85,24300.0,18.6959,18.7195,18.6959,18.7195,24300.0
2014-09-24 14:45:00,23.84,23.87,23.83,23.85,28800.0,18.7116,18.7352,18.7038,18.7195,28800.0
2014-09-24 14:50:00,23.85,23.89,23.84,23.88,31300.0,18.7195,18.7508,18.7116,18.743,31300.0
2014-09-24 14:55:00,23.88,23.94,23.87,23.93,36400.0,18.743,18.7901,18.7352,18.7822,36400.0
2014-09-24 15:00:00,23.93,24.01,23.91,24.0,48300.0,18.7822,18.845,18.7665,18.8372,48300.0
2014-09-24 15:05:00,24.0,24.0,23.97,23.98,33000.0,18.8372,18.8372,18.8136,18.8215,33000.0
2014-09-24 15:10:00,23.99,24.0,23.97,23.97,19300.0,18.8293,18.8372,18.8136,18.8136,19300.0
2014-09-24 15:15:00,23.97,23.98,23.94,23.95,25800.0,18.8136,18.8215,18.7901,18.7979,25800.0
2014-09-24 15:20:00,23.96,23.96,23.92,23.93,34500.0,18.8058,18.8058,18.7744,18.7822,34500.0
2014-09-24 15:25:00,23.92,23.93,23.89,23.89,48000.0,18.7744,18.7822,18.7508,18.7508,48000.0
2014-09-24 15:30:00,23.9,23.93,23.89,23.91,44300.0,18.7587,18.7822,18.7508,18.7665,44300.0
2014-09-24 15:35:00,23.91,23.92,23.89,23.89,45100.0,18.7665,18.7744,18.7508,18.7508,45100.0
2014-09-24 15:40:00,23.89,23.89,23.84,23.86,76600.0,18.7508,18.7508,18.7116,18.7273,76600.0
2014-09-24 15:45:00,23.86,23.87,23.85,23.85,104500.0,18.7273,18.7352,18.7195,18.7195,104500.0
2014-09-24 15:50:00,23.86,23.86,23.83,23.84,111300.0,18.7273,18.7273,18.7038,18.7116,111300.0
2014-09-24 15:55:00,23.85,23.88,23.83,23.86,255100.0,18.7195,18.743,18.7038,18.7273,255100.0
2014-09-25 09:30:00,23.67,23.67,23.43,23.58,224000.0,18.5782,18.5782,18.3898,18.5075,224000.0
2014-09-25 09:35:00,23.6,23.62,23.52,23.6,79800.0,18.5232,18.5389,18.4604,18.5232,79800.0
2014-09-25 09:40:00,23.6,23.6,23.46,23.54,71600.0,18.5232,18.5232,18.4133,18.4761,71600.0
2014-09-25 09:45:00,23.54,23.72,23.54,23.62,234100.0,18.4761,18.6174,18.4761,18.5389,234100.0
2014-09-25 09:50:00,23.62,23.69,23.55,23.58,112900.0,18.5389,18.5939,18.484,18.5075,112900.0
2014-09-25 09:55:00,23.58,23.68,23.54,23.6,139500.0,18.5075,18.586,18.4761,18.5232,139500.0
2014-09-25 10:00:00,23.6,23.63,23.57,23.59,50400.0,18.5232,18.5468,18.4997,18.5154,50400.0
2014-09-25 10:05:00,23.59,23.6,23.57,23.58,43900.0,18.5154,18.5232,18.4997,18.5075,43900.0
2014-09-25 10:10:00,23.59,23.64,23.57,23.62,107100.0,18.5154,18.5546,18.4997,18.5389,107100.0
2014-09-25 10:15:00,23.62,23.69,23.62,23.65,64600.0,18.5389,18.5939,18.5389,18.5625,64600.0
2014-09-25 10:20:00,23.65,23.71,23.61,23.63,100000.0,18.5625,18.6096,18.5311,18.5468,100000.0
2014-09-25 10:25:00,23.64,23.69,23.61,23.61,116600.0,18.5546,18.5939,18.5311,18.5311,116600.0
2014-09-25 10:30:00,23.61,23.72,23.6,23.72,98100.0,18.5311,18.6174,18.5232,18.6174,98100.0
2014-09-25 10:35:00,23.73,23.78,23.71,23.78,133100.0,18.6253,18.6645,18.6096,18.6645,133100.0
2014-09-25 10:40:00,23.78,23.98,23.76,23.98,232300.0,18.6645,18.8215,18.6488,18.8215,232300.0
2014-09-25 10:45:00,23.98,24.0,23.92,23.99,213200.0,18.8215,18.8372,18.7744,18.8293,213200.0
2014-09-25 10:50:00,23.99,24.01,23.88,23.89,74900.0,18.8293,18.845,18.743,18.7508,74900.0
2014-09-25 10:55:00,23.89,23.98,23.89,23.95,88600.0,18.7508,18.8215,18.7508,18.7979,88600.0
2014-09-25 11:00:00,23.94,24.0,23.92,23.96,130700.0,18.7901,18.8372,18.7744,18.8058,130700.0
2014-09-25 11:05:00,23.96,23.96,23.9,23.9,95000.0,18.8058,18.8058,18.7587,18.7587,95000.0
2014-09-25 11:10:00,23.9,23.95,23.85,23.86,59300.0,18.7587,18.7979,18.7195,18.7273,59300.0
2014-09-25 11:15:00,23.85,23.91,23.82,23.86,52200.0,18.7195,18.7665,18.6959,18.7273,52200.0
2014-09-25 11:20:00,23.86,23.93,23.86,23.89,47100.0,18.7273,18.7822,18.7273,18.7508,47100.0
2014-09-25 11:25:00,23.9,23.92,23.87,23.89,34500.0,18.7587,18.7744,18.7352,18.7508,34500.0
2014-09-25 11:30:00,23.89,23.92,23.88,23.9,30500.0,18.7508,18.7744,18.743,18.7587,30500.0
2014-09-25 11:35:00,23.9,23.91,23.84,23.88,38000.0,18.7587,18.7665,18.7116,18.743,38000.0
2014-09-25 11:40:00,23.89,23.93,23.89,23.91,20500.0,18.7508,18.7822,18.7508,18.7665,20500.0
2014-09-25 11:45:00,23.91,23.98,23.91,23.95,26800.0,18.7665,18.8215,18.7665,18.7979,26800.0
2014-09-25 11:50:00,23.94,23.95,23.91,23.92,20800.0,18.7901,18.7979,18.7665,18.7744,20800.0
2014-09-25 11:55:00,23.91,23.92,23.88,23.88,23000.0,18.7665,18.7744,18.743,18.743,23000.0
2014-09-25 12:00:00,23.88,23.9,23.82,23.86,29800.0,18.743,18.7587,18.6959,18.7273,29800.0
2014-09-25 12:05:00,23.87,23.89,23.85,23.87,20800.0,18.7352,18.7508,18.7195,18.7352,20800.0
2014-09-25 12:10:00,23.87,23.91,23.85,23.85,26900.0,18.7352,18.7665,18.7195,18.7195,26900.0
2014-09-25 12:15:00,23.85,23.86,23.82,23.82,10400.0,18.7195,18.7273,18.6959,18.6959,10400.0
2014-09-25 12:20:00,23.82,23.87,23.8,23.83,15100.0,18.6959,18.7352,18.6802,18.7038,15100.0
2014-09-25 12:25:00,23.84,23.85,23.81,23.84,26100.0,18.7116,18.7195,18.6881,18.7116,26100.0
2014-09-25 12:30:00,23.84,23.87,23.83,23.83,33900.0,18.7116,18.7352,18.7038,18.7038,33900.0
2014-09-25 12:35:00,23.83,23.85,23.81,23.85,20000.0,18.7038,18.7195,18.6881,18.7195,20000.0
2014-09-25 12:40:00,23.84,23.84,23.82,23.82,11000.0,18.7116,18.7116,18.6959,18.6959,11000.0
2014-09-25 12:45:00,23.83,23.89,23.77,23.77,219900.0,18.7038,18.7508,18.6567,18.6567,219900.0
2014-09-25 12:50:00,23.78,23.79,23.74,23.74,53500.0,18.6645,18.6724,18.6331,18.6331,53500.0
2014-09-25 12:55:00,23.74,23.76,23.73,23.74,15500.0,18.6331,18.6488,18.6253,18.6331,15500.0
2014-09-25 13:00:00,23.75,23.78,23.72,23.73,62100.0,18.641,18.6645,18.6174,18.6253,62100.0
2014-09-25 13:05:00,23.73,23.74,23.71,23.71,13100.0,18.6253,18.6331,18.6096,18.6096,13100.0
2014-09-25 13:10:00,23.72,23.79,23.72,23.78,22400.0,18.6174,18.6724,18.6174,18.6645,22400.0
2014-09-25 13:15:00,23.78,23.79,23.77,23.79,18900.0,18.6645,18.6724,18.6567,18.6724,18900.0
2014-09-25 13:20:00,23.79,23.79,23.76,23.77,24800.0,18.6724,18.6724,18.6488,18.6567,24800.0
2014-09-25 13:25:00,23.77,23.87,23.77,23.85,73500.0,18.6567,18.7352,18.6567,18.7195,73500.0
2014-09-25 13:30:00,23.85,23.85,23.82,23.85,18700.0,18.7195,18.7195,18.6959,18.7195,18700.0
2014-09-25 13:35:00,23.85,23.86,23.82,23.85,19500.0,18.7195,18.7273,18.6959,18.7195,19500.0
2014-09-25 13:40:00,23.85,23.9,23.84,23.89,39300.0,18.7195,18.7587,18.7116,18.7508,39300.0
2014-09-25 13:45:00,23.88,23.88,23.81,23.83,30700.0,18.743,18.743,18.6881,18.7038,30700.0
2014-09-25 13:50:00,23.83,23.85,23.8,23.83,26200.0,18.7038,18.7195,18.6802,18.7038,26200.0
2014-09-25 13:55:00,23.84,23.87,23.83,23.83,26900.0,18.7116,18.7352,18.7038,18.7038,26900.0
2014-09-25 14:00:00,23.83,23.85,23.8,23.84,39800.0,18.7038,18.7195,18.6802,18.7116,39800.0
2014-09-25 14:05:00,23.85,23.86,23.84,23.84,34000.0,18.7195,18.7273,18.7116,18.7116,34000.0
2014-09-25 14:10:00,23.83,23.89,23.83,23.88,39400.0,18.7038,18.7508,18.7038,18.743,39400.0
2014-09-25 14:15:00,23.88,23.9,23.86,23.89,58200.0,18.743,18.7587,18.7273,18.7508,58200.0
2014-09-25 14:20:00,23.9,23.94,23.88,23.92,68000.0,18.7587,18.7901,18.743,18.7744,68000.0
2014-09-25 14:25:00,23.93,23.95,23.92,23.93,27700.0,18.7822,18.7979,18.7744,18.7822,27700.0
2014-09-25 14:30:00,23.93,23.94,23.9,23.91,33000.0,18.7822,18.7901,18.7587,18.7665,33000.0
2014-09-25 14:35:00,23.91,23.92,23.89,23.91,36300.0,18.7665,18.7744,18.7508,18.7665,36300.0
2014-09-25 14:40:00,23.91,23.92,23.9,23.9,32100.0,18.7665,18.7744,18.7587,18.7587,32100.0
2014-09-25 14:45:00,23.91,23.93,23.91,23.91,28400.0,18.7665,18.7822,18.7665,18.7665,28400.0
2014-09-25 14:50:00,23.91,23.92,23.9,23.91,18200.0,18.7665,18.7744,18.7587,18.7665,18200.0
2014-09-25 14:55:00,23.9,23.93,23.9,23.92,30700.0,18.7587,18.7822,18.7587,18.7744,30700.0
2014-09-25 15:00:00,23.92,23.93,23.91,23.91,46200.0,18.7744,18.7822,18.7665,18.7665,46200.0
2014-09-25 15:05:00,23.91,23.95,23.91,23.95,37700.0,18.7665,18.7979,18.7665,18.7979,37700.0
2014-09-25 15:10:00,23.95,23.95,23.92,23.94,36900.0,18.7979,18.7979,18.7744,18.7901,36900.0
2014-09-25 15:15:00,23.93,23.94,23.91,23.94,52500.0,18.7822,18.7901,18.7665,18.7901,52500.0
2014-09-25 15:20:00,23.94,23.96,23.94,23.96,40300.0,18.7901,18.8058,18.7901,18.8058,40300.0
2014-09-25 15:25:00,23.96,24.0,23.95,23.97,65400.0,18.8058,18.8372,18.7979,18.8136,65400.0
2014-09-25 15:30:00,23.97,23.98,23.96,23.98,55400.0,18.8136,18.8215,18.8058,18.8215,55400.0
2014-09-25 15:35:00,23.97,23.98,23.95,23.97,90100.0,18.8136,18.8215,18.7979,18.8136,90100.0
2014-09-25 15:40:00,23.97,23.99,23.96,23.98,53000.0,18.8136,18.8293,18.8058,18.8215,53000.0
2014-09-25 15:45:00,23.97,23.98,23.95,23.95,90300.0,18.8136,18.8215,18.7979,18.7979,90300.0
2014-09-25 15:50:00,23.95,23.96,23.95,23.96,77300.0,18.7979,18.8058,18.7979,18.8058,77300.0
2014-09-25 15:55:00,23.95,23.96,23.92,23.93,210500.0,18.7979,18.8058,18.7744,18.7822,210500.0
2014-09-26 09:30:00,23.9,23.9,23.82,23.84,72900.0,18.7587,18.7587,18.6959,18.7116,72900.0
2014-09-26 09:35:00,23.83,23.84,23.77,23.81,29900.0,18.7038,18.7116,18.6567,18.6881,29900.0
2014-09-26 09:40:00,23.82,23.84,23.76,23.81,53800.0,18.6959,18.7116,18.6488,18.6881,53800.0
2014-09-26 09:45:00,23.81,23.85,23.78,23.82,47300.0,18.6881,18.7195,18.6645,18.6959,47300.0
2014-09-26 09:50:00,23.81,23.81,23.75,23.79,69200.0,18.6881,18.6881,18.641,18.6724,69200.0
2014-09-26 09:55:00,23.79,23.8,23.72,23.76,37400.0,18.6724,18.6802,18.6174,18.6488,37400.0
2014-09-26 10:00:00,23.77,23.81,23.74,23.76,122400.0,18.6567,18.6881,18.6331,18.6488,122400.0
2014-09-26 10:05:00,23.76,23.79,23.64,23.64,126200.0,18.6488,18.6724,18.5546,18.5546,126200.0
2014-09-26 10:10:00,23.64,23.64,23.59,23.6,196100.0,18.5546,18.5546,18.5154,18.5232,196100.0
2014-09-26 10:15:00,23.59,23.63,23.56,23.62,99400.0,18.5154,18.5468,18.4918,18.5389,99400.0
2014-09-26 10:20:00,23.63,23.65,23.57,23.58,58600.0,18.5468,18.5625,18.4997,18.5075,58600.0
2014-09-26 10:25:00,23.58,23.62,23.57,23.61,62000.0,18.5075,18.5389,18.4997,18.5311,62000.0
2014-09-26 10:30:00,23.6,23.64,23.58,23.6,60400.0,18.5232,18.5546,18.5075,18.5232,60400.0
2014-09-26 10:35:00,23.61,23.61,23.58,23.59,40500.0,18.5311,18.5311,18.5075,18.5154,40500.0
2014-09-26 10:40:00,23.58,23.63,23.58,23.63,93000.0,18.5075,18.5468,18.5075,18.5468,93000.0
2014-09-26 10:45:00,23.63,23.69,23.62,23.69,61000.0,18.5468,18.5939,18.5389,18.5939,61000.0
2014-09-26 10:50:00,23.69,23.72,23.67,23.71,27600.0,18.5939,18.6174,18.5782,18.6096,27600.0
2014-09-26 10:55:00,23.71,23.77,23.69,23.72,30700.0,18.6096,18.6567,18.5939,18.6174,30700.0
2014-09-26 11:00:00,23.73,23.73,23.68,23.68,38600.0,18.6253,18.6253,18.586,18.586,38600.0
2014-09-26 11:05:00,23.68,23.71,23.67,23.69,57300.0,18.586,18.6096,18.5782,18.5939,57300.0
2014-09-26 11:10:00,23.69,23.72,23.67,23.68,50900.0,18.5939,18.6174,18.5782,18.586,50900.0
2014-09-26 11:15:00,23.69,23.7,23.68,23.7,25200.0,18.5939,18.6017,18.586,18.6017,25200.0
2014-09-26 11:20:00,23.69,23.7,23.66,23.67,25800.0,18.5939,18.6017,18.5703,18.5782,25800.0
2014-09-26 11:25:00,23.67,23.71,23.67,23.69,24500.0,18.5782,18.6096,18.5782,18.5939,24500.0
2014-09-26 11:30:00,23.7,23.7,23.66,23.66,30900.0,18.6017,18.6017,18.5703,18.5703,30900.0
2014-09-26 11:35:00,23.66,23.66,23.61,23.62,38900.0,18.5703,18.5703,18.5311,18.5389,38900.0
2014-09-26 11:40:00,23.61,23.63,23.59,23.59,27400.0,18.5311,18.5468,18.5154,18.5154,27400.0
2014-09-26 11:45:00,23.59,23.6,23.56,23.57,34200.0,18.5154,18.5232,18.4918,18.4997,34200.0
2014-09-26 11:50:00,23.57,23.59,23.55,23.56,44600.0,18.4997,18.5154,18.484,18.4918,44600.0
2014-09-26 11:55:00,23.56,23.57,23.51,23.53,97600.0,18.4918,18.4997,18.4526,18.4683,97600.0
2014-09-26 12:00:00,23.52,23.54,23.52,23.53,21300.0,18.4604,18.4761,18.4604,18.4683,21300.0
2014-09-26 12:05:00,23.53,23.54,23.51,23.52,37500.0,18.4683,18.4761,18.4526,18.4604,37500.0
2014-09-26 12:10:00,23.53,23.59,23.53,23.54,111400.0,18.4683,18.5154,18.4683,18.4761,111400.0
2014-09-26 12:15:00,23.54,23.58,23.52,23.57,40700.0,18.4761,18.5075,18.4604,18.4997,40700.0
2014-09-26 12:20:00,23.57,23.59,23.55,23.59,25700.0,18.4997,18.5154,18.484,18.5154,25700.0
2014-09-26 12:25:00,23.59,23.62,23.58,23.61,58000.0,18.5154,18.5389,18.5075,18.5311,58000.0
2014-09-26 12:30:00,23.62,23.62,23.6,23.6,22000.0,18.5389,18.5389,18.5232,18.5232,22000.0
2014-09-26 12:35:00,23.6,23.63,23.6,23.61,21400.0,18.5232,18.5468,18.5232,18.5311,21400.0
2014-09-26 12:40:00,23.61,23.63,23.61,23.62,8200.0,18.5311,18.5468,18.5311,18.5389,8200.0
2014-09-26 12:45:00,23.63,23.63,23.62,23.63,3500.0,18.5468,18.5468,18.5389,18.5468,3500.0
2014-09-26 12:50:00,23.63,23.65,23.62,23.64,25600.0,18.5468,18.5625,18.5389,18.5546,25600.0
2014-09-26 12:55:00,23.64,23.64,23.62,23.63,19800.0,18.5546,18.5546,18.5389,18.5468,19800.0
2014-09-26 13:00:00,23.62,23.64,23.61,23.64,20100.0,18.5389,18.5546,18.5311,18.5546,20100.0
2014-09-26 13:05:00,23.63,23.65,23.63,23.64,8400.0,18.5468,18.5625,18.5468,18.5546,8400.0
2014-09-26 13:10:00,23.65,23.65,23.63,23.63,7000.0,18.5625,18.5625,18.5468,18.5468,7000.0
2014-09-26 13:15:00,23.64,23.64,23.62,23.64,21900.0,18.5546,18.5546,18.5389,18.5546,21900.0
2014-09-26 13:20:00,23.64,23.67,23.63,23.67,21400.0,18.5546,18.5782,18.5468,18.5782,21400.0
2014-09-26 13:25:00,23.67,23.67,23.63,23.63,20900.0,18.5782,18.5782,18.5468,18.5468,20900.0
2014-09-26 13:30:00,23.64,23.65,23.64,23.64,15300.0,18.5546,18.5625,18.5546,18.5546,15300.0
2014-09-26 13:35:00,23.64,23.66,23.63,23.64,16200.0,18.5546,18.5703,18.5468,18.5546,16200.0
2014-09-26 13:40:00,23.64,23.65,23.63,23.64,20000.0,18.5546,18.5625,18.5468,18.5546,20000.0
2014-09-26 13:45:00,23.63,23.65,23.62,23.64,24000.0,18.5468,18.5625,18.5389,18.5546,24000.0
2014-09-26 13:50:00,23.64,23.65,23.62,23.63,23500.0,18.5546,18.5625,18.5389,18.5468,23500.0
2014-09-26 13:55:00,23.63,23.66,23.63,23.63,29200.0,18.5468,18.5703,18.5468,18.5468,29200.0
2014-09-26 14:00:00,23.63,23.66,23.63,23.66,4400.0,18.5468,18.5703,18.5468,18.5703,4400.0
2014-09-26 14:05:00,23.66,23.66,23.65,23.66,3900.0,18.5703,18.5703,18.5625,18.5703,3900.0
2014-09-26 14:10:00,23.66,23.66,23.65,23.66,6800.0,18.5703,18.5703,18.5625,18.5703,6800.0
2014-09-26 14:15:00,23.66,23.69,23.66,23.69,17000.0,18.5703,18.5939,18.5703,18.5939,17000.0
2014-09-26 14:20:00,23.68,23.69,23.66,23.66,44800.0,18.586,18.5939,18.5703,18.5703,44800.0
2014-09-26 14:25:00,23.66,23.69,23.66,23.69,16100.0,18.5703,18.5939,18.5703,18.5939,16100.0
2014-09-26 14:30:00,23.69,23.69,23.67,23.69,21800.0,18.5939,18.5939,18.5782,18.5939,21800.0
2014-09-26 14:35:00,23.69,23.72,23.69,23.72,16400.0,18.5939,18.6174,18.5939,18.6174,16400.0
2014-09-26 14:40:00,23.71,23.72,23.7,23.71,37000.0,18.6096,18.6174,18.6017,18.6096,37000.0
2014-09-26 14:45:00,23.7,23.73,23.69,23.71,25400.0,18.6017,18.6253,18.5939,18.6096,25400.0
2014-09-26 14:50:00,23.71,23.71,23.7,23.71,11200.0,18.6096,18.6096,18.6017,18.6096,11200.0
2014-09-26 14:55:00,23.71,23.72,23.69,23.71,50900.0,18.6096,18.6174,18.5939,18.6096,50900.0
2014-09-26 15:00:00,23.71,23.74,23.7,23.74,29400.0,18.6096,18.6331,18.6017,18.6331,29400.0
2014-09-26 15:05:00,23.73,23.76,23.72,23.75,54200.0,18.6253,18.6488,18.6174,18.641,54200.0
2014-09-26 15:10:00,23.76,23.79,23.75,23.79,51800.0,18.6488,18.6724,18.641,18.6724,51800.0
2014-09-26 15:15:00,23.79,23.82,23.78,23.82,43800.0,18.6724,18.6959,18.6645,18.6959,43800.0
2014-09-26 15:20:00,23.82,23.84,23.8,23.84,37300.0,18.6959,18.7116,18.6802,18.7116,37300.0
2014-09-26 15:25:00,23.84,23.86,23.84,23.84,26700.0,18.7116,18.7273,18.7116,18.7116,26700.0
2014-09-26 15:30:00,23.84,23.85,23.81,23.82,51300.0,18.7116,18.7195,18.6881,18.6959,51300.0
2014-09-26 15:35:00,23.81,23.82,23.77,23.78,56700.0,18.6881,18.6959,18.6567,18.6645,56700.0
2014-09-26 15:40:00,23.79,23.82,23.77,23.77,61700.0,18.6724,18.6959,18.6567,18.6567,61700.0
2014-09-26 15:45:00,23.77,23.8,23.77,23.8,60500.0,18.6567,18.6802,18.6567,18.6802,60500.0
2014-09-26 15:50:00,23.79,23.82,23.79,23.8,91300.0,18.6724,18.6959,18.6724,18.6802,91300.0
2014-09-26 15:55:00,23.79,23.82,23.79,23.8,230200.0,18.6724,18.6959,18.6724,18.6802,230200.0
2014-09-29 09:30:00,23.89,23.89,23.83,23.83,78300.0,18.7508,18.7508,18.7038,18.7038,78300.0
2014-09-29 09:35:00,23.83,23.87,23.81,23.85,29500.0,18.7038,18.7352,18.6881,18.7195,29500.0
2014-09-29 09:40:00,23.84,23.84,23.7,23.74,50500.0,18.7116,18.7116,18.6017,18.6331,50500.0
2014-09-29 09:45:00,23.73,23.82,23.73,23.8,52200.0,18.6253,18.6959,18.6253,18.6802,52200.0
2014-09-29 09:50:00,23.79,23.82,23.76,23.82,36000.0,18.6724,18.6959,18.6488,18.6959,36000.0
2014-09-29 09:55:00,23.81,23.83,23.75,23.82,69800.0,18.6881,18.7038,18.641,18.6959,69800.0
2014-09-29 10:00:00,23.81,23.82,23.74,23.75,52300.0,18.6881,18.6959,18.6331,18.641,52300.0
2014-09-29 10:05:00,23.74,23.74,23.64,23.67,220000.0,18.6331,18.6331,18.5546,18.5782,220000.0
2014-09-29 10:10:00,23.67,23.68,23.62,23.67,56600.0,18.5782,18.586,18.5389,18.5782,56600.0
2014-09-29 10:15:00,23.66,23.69,23.65,23.67,42800.0,18.5703,18.5939,18.5625,18.5782,42800.0
2014-09-29 10:20:00,23.68,23.7,23.64,23.69,49100.0,18.586,18.6017,18.5546,18.5939,49100.0
2014-09-29 10:25:00,23.69,23.7,23.67,23.67,41600.0,18.5939,18.6017,18.5782,18.5782,41600.0
2014-09-29 10:30:00,23.66,23.67,23.63,23.65,25000.0,18.5703,18.5782,18.5468,18.5625,25000.0
2014-09-29 10:35:00,23.66,23.69,23.65,23.68,30600.0,18.5703,18.5939,18.5625,18.586,30600.0
2014-09-29 10:40:00,23.68,23.7,23.65,23.65,61700.0,18.586,18.6017,18.5625,18.5625,61700.0
2014-09-29 10:45:00,23.65,23.66,23.61,23.65,44700.0,18.5625,18.5703,18.5311,18.5625,44700.0
2014-09-29 10:50:00,23.66,23.7,23.65,23.67,53500.0,18.5703,18.6017,18.5625,18.5782,53500.0
2014-09-29 10:55:00,23.67,23.7,23.67,23.7,43600.0,18.5782,18.6017,18.5782,18.6017,43600.0
2014-09-29 11:00:00,23.7,23.71,23.69,23.7,109500.0,18.6017,18.6096,18.5939,18.6017,109500.0
2014-09-29 11:05:00,23.7,23.71,23.66,23.66,34800.0,18.6017,18.6096,18.5703,18.5703,34800.0
2014-09-29 11:10:00,23.65,23.69,23.65,23.68,27700.0,18.5625,18.5939,18.5625,18.586,27700.0
2014-09-29 11:15:00,23.68,23.69,23.66,23.67,33300.0,18.586,18.5939,18.5703,18.5782,33300.0
2014-09-29 11:20:00,23.67,23.67,23.63,23.63,70900.0,18.5782,18.5782,18.5468,18.5468,70900.0
2014-09-29 11:25:00,23.63,23.63,23.59,23.6,112500.0,18.5468,18.5468,18.5154,18.5232,112500.0
2014-09-29 11:30:00,23.6,23.62,23.6,23.61,39600.0,18.5232,18.5389,18.5232,18.5311,39600.0
2014-09-29 11:35:00,23.62,23.62,23.59,23.62,81700.0,18.5389,18.5389,18.5154,18.5389,81700.0
2014-09-29 11:40:00,23.61,23.62,23.6,23.61,19300.0,18.5311,18.5389,18.5232,18.5311,19300.0
2014-09-29 11:45:00,23.61,23.61,23.58,23.61,64300.0,18.5311,18.5311,18.5075,18.5311,64300.0
2014-09-29 11:50:00,23.6,23.6,23.56,23.57,50200.0,18.5232,18.5232,18.4918,18.4997,50200.0
2014-09-29 11:55:00,23.57,23.58,23.55,23.55,27500.0,18.4997,18.5075,18.484,18.484,27500.0
2014-09-29 12:00:00,23.57,23.6,23.56,23.59,43100.0,18.4997,18.5232,18.4918,18.5154,43100.0
2014-09-29 12:05:00,23.58,23.61,23.57,23.57,36300.0,18.5075,18.5311,18.4997,18.4997,36300.0
2014-09-29 12:10:00,23.57,23.61,23.57,23.6,47900.0,18.4997,18.5311,18.4997,18.5232,47900.0
2014-09-29 12:15:00,23.59,23.6,23.57,23.6,16800.0,18.5154,18.5232,18.4997,18.5232,16800.0
2014-09-29 12:20:00,23.6,23.6,23.57,23.59,37300.0,18.5232,18.5232,18.4997,18.5154,37300.0
2014-09-29 12:25:00,23.59,23.61,23.58,23.6,59800.0,18.5154,18.5311,18.5075,18.5232,59800.0
2014-09-29 12:30:00,23.6,23.61,23.59,23.59,51600.0,18.5232,18.5311,18.5154,18.5154,51600.0
2014-09-29 12:35:00,23.59,23.62,23.59,23.6,63100.0,18.5154,18.5389,18.5154,18.5232,63100.0
2014-09-29 12:40:00,23.6,23.6,23.57,23.6,207500.0,18.5232,18.5232,18.4997,18.5232,207500.0
2014-09-29 12:45:00,23.59,23.6,23.59,23.6,11800.0,18.5154,18.5232,18.5154,18.5232,11800.0
2014-09-29 12:50:00,23.6,23.61,23.59,23.6,51900.0,18.5232,18.5311,18.5154,18.5232,51900.0
2014-09-29 12:55:00,23.6,23.61,23.59,23.59,38100.0,18.5232,18.5311,18.5154,18.5154,38100.0
2014-09-29 13:00:00,23.59,23.6,23.59,23.59,12800.0,18.5154,18.5232,18.5154,18.5154,12800.0
2014-09-29 13:05:00,23.6,23.6,23.59,23.6,28300.0,18.5232,18.5232,18.5154,18.5232,28300.0
2014-09-29 13:10:00,23.6,23.61,23.6,23.6,12800.0,18.5232,18.5311,18.5232,18.5232,12800.0
2014-09-29 13:15:00,23.61,23.62,23.6,23.62,25000.0,18.5311,18.5389,18.5232,18.5389,25000.0
2014-09-29 13:20:00,23.62,23.62,23.61,23.62,24400.0,18.5389,18.5389,18.5311,18.5389,24400.0
2014-09-29 13:25:00,23.62,23.63,23.6,23.61,458200.0,18.5389,18.5468,18.5232,18.5311,458200.0
2014-09-29 13:30:00,23.61,23.62,23.6,23.62,222000.0,18.5311,18.5389,18.5232,18.5389,222000.0
2014-09-29 13:35:00,23.62,23.62,23.6,23.61,19500.0,18.5389,18.5389,18.5232,18.5311,19500.0
2014-09-29 13:40:00,23.61,23.61,23.59,23.6,31000.0,18.5311,18.5311,18.5154,18.5232,31000.0
2014-09-29 13:45:00,23.59,23.61,23.59,23.61,35900.0,18.5154,18.5311,18.5154,18.5311,35900.0
2014-09-29 13:50:00,23.61,23.62,23.6,23.62,14900.0,18.5311,18.5389,18.5232,18.5389,14900.0
2014-09-29 13:55:00,23.62,23.62,23.6,23.61,13000.0,18.5389,18.5389,18.5232,18.5311,13000.0
2014-09-29 14:00:00,23.61,23.62,23.59,23.62,40400.0,18.5311,18.5389,18.5154,18.5389,40400.0
2014-09-29 14:05:00,23.61,23.62,23.58,23.59,138700.0,18.5311,18.5389,18.5075,18.5154,138700.0
2014-09-29 14:10:00,23.6,23.6,23.59,23.6,22200.0,18.5232,18.5232,18.5154,18.5232,22200.0
2014-09-29 14:15:00,23.6,23.6,23.58,23.58,21200.0,18.5232,18.5232,18.5075,18.5075,21200.0
2014-09-29 14:20:00,23.59,23.59,23.57,23.57,20800.0,18.5154,18.5154,18.4997,18.4997,20800.0
2014-09-29 14:25:00,23.57,23.61,23.57,23.6,60100.0,18.4997,18.5311,18.4997,18.5232,60100.0
2014-09-29 14:30:00,23.6,23.61,23.59,23.6,20400.0,18.5232,18.5311,18.5154,18.5232,20400.0
2014-09-29 14:35:00,23.6,23.6,23.58,23.58,24200.0,18.5232,18.5232,18.5075,18.5075,24200.0
2014-09-29 14:40:00,23.58,23.6,23.58,23.59,22000.0,18.5075,18.5232,18.5075,18.5154,22000.0
2014-09-29 14:45:00,23.58,23.59,23.58,23.59,6700.0,18.5075,18.5154,18.5075,18.5154,6700.0
2014-09-29 14:50:00,23.58,23.59,23.56,23.56,31600.0,18.5075,18.5154,18.4918,18.4918,31600.0
2014-09-29 14:55:00,23.56,23.59,23.56,23.59,17600.0,18.4918,18.5154,18.4918,18.5154,17600.0
2014-09-29 15:00:00,23.59,23.6,23.56,23.56,29300.0,18.5154,18.5232,18.4918,18.4918,29300.0
2014-09-29 15:05:00,23.57,23.58,23.56,23.57,5500.0,18.4997,18.5075,18.4918,18.4997,5500.0
2014-09-29 15:10:00,23.58,23.58,23.55,23.57,30600.0,18.5075,18.5075,18.484,18.4997,30600.0
2014-09-29 15:15:00,23.58,23.58,23.55,23.57,45800.0,18.5075,18.5075,18.484,18.4997,45800.0
2014-09-29 15:20:00,23.57,23.58,23.56,23.58,39000.0,18.4997,18.5075,18.4918,18.5075,39000.0
2014-09-29 15:25:00,23.57,23.6,23.56,23.58,64700.0,18.4997,18.5232,18.4918,18.5075,64700.0
2014-09-29 15:30:00,23.58,23.59,23.55,23.57,54800.0,18.5075,18.5154,18.484,18.4997,54800.0
2014-09-29 15:35:00,23.57,23.59,23.56,23.56,40600.0,18.4997,18.5154,18.4918,18.4918,40600.0
2014-09-29 15:40:00,23.56,23.56,23.52,23.52,71100.0,18.4918,18.4918,18.4604,18.4604,71100.0
2014-09-29 15:45:00,23.53,23.53,23.51,23.52,68000.0,18.4683,18.4683,18.4526,18.4604,68000.0
2014-09-29 15:50:00,23.52,23.53,23.48,23.48,192200.0,18.4604,18.4683,18.429,18.429,192200.0
2014-09-29 15:55:00,23.48,23.5,23.47,23.47,351100.0,18.429,18.4447,18.4212,18.4212,351100.0
2014-09-30 09:30:00,23.34,23.34,22.9,23.08,470200.0,18.3192,18.3192,17.9738,18.1151,470200.0
2014-09-30 09:35:00,23.08,23.12,22.95,22.97,175000.0,18.1151,18.1465,18.0131,18.0288,175000.0
2014-09-30 09:40:00,22.98,23.22,22.98,23.18,123200.0,18.0366,18.225,18.0366,18.1936,123200.0
2014-09-30 09:45:00,23.18,23.47,23.18,23.41,203200.0,18.1936,18.4212,18.1936,18.3741,203200.0
2014-09-30 09:50:00,23.42,23.48,23.39,23.47,218800.0,18.382,18.429,18.3584,18.4212,218800.0
2014-09-30 09:55:00,23.46,23.55,23.46,23.46,170400.0,18.4133,18.484,18.4133,18.4133,170400.0
2014-09-30 10:00:00,23.47,23.59,23.46,23.49,128700.0,18.4212,18.5154,18.4133,18.4369,128700.0
2014-09-30 10:05:00,23.48,23.48,23.34,23.35,141800.0,18.429,18.429,18.3192,18.327,141800.0
2014-09-30 10:10:00,23.34,23.35,23.23,23.25,101200.0,18.3192,18.327,18.2328,18.2485,101200.0
2014-09-30 10:15:00,23.24,23.3,23.23,23.26,38000.0,18.2407,18.2878,18.2328,18.2564,38000.0
2014-09-30 10:20:00,23.25,23.26,23.16,23.16,58400.0,18.2485,18.2564,18.1779,18.1779,58400.0
2014-09-30 10:25:00,23.16,23.18,23.11,23.12,130300.0,18.1779,18.1936,18.1386,18.1465,130300.0
2014-09-30 10:30:00,23.12,23.16,23.11,23.15,60400.0,18.1465,18.1779,18.1386,18.17,60400.0
2014-09-30 10:35:00,23.14,23.18,23.11,23.15,66900.0,18.1622,18.1936,18.1386,18.17,66900.0
2014-09-30 10:40:00,23.16,23.2,23.15,23.2,160600.0,18.1779,18.2093,18.17,18.2093,160600.0
2014-09-30 10:45:00,23.2,23.23,23.18,23.21,145800.0,18.2093,18.2328,18.1936,18.2171,145800.0
2014-09-30 10:50:00,23.22,23.25,23.21,23.22,87000.0,18.225,18.2485,18.2171,18.225,87000.0
2014-09-30 10:55:00,23.23,23.27,23.22,23.27,34900.0,18.2328,18.2642,18.225,18.2642,34900.0
2014-09-30 11:00:00,23.26,23.32,23.25,23.32,41000.0,18.2564,18.3035,18.2485,18.3035,41000.0
2014-09-30 11:05:00,23.33,23.35,23.29,23.29,37200.0,18.3113,18.327,18.2799,18.2799,37200.0
2014-09-30 11:10:00,23.29,23.33,23.28,23.3,30900.0,18.2799,18.3113,18.2721,18.2878,30900.0
2014-09-30 11:15:00,23.29,23.31,23.26,23.28,48500.0,18.2799,18.2956,18.2564,18.2721,48500.0
2014-09-30 11:20:00,23.29,23.29,23.24,23.26,36000.0,18.2799,18.2799,18.2407,18.2564,36000.0
2014-09-30 11:25:00,23.26,23.27,23.17,23.17,76500.0,18.2564,18.2642,18.1857,18.1857,76500.0
2014-09-30 11:30:00,23.17,23.23,23.16,23.17,53400.0,18.1857,18.2328,18.1779,18.1857,53400.0
2014-09-30 11:35:00,23.18,23.18,23.08,23.09,46900.0,18.1936,18.1936,18.1151,18.1229,46900.0
2014-09-30 11:40:00,23.08,23.12,23.07,23.07,42300.0,18.1151,18.1465,18.1072,18.1072,42300.0
2014-09-30 11:45:00,23.07,23.1,23.03,23.07,85400.0,18.1072,18.1308,18.0758,18.1072,85400.0
2014-09-30 11:50:00,23.06,23.09,23.04,23.05,87200.0,18.0994,18.1229,18.0837,18.0915,87200.0
2014-09-30 11:55:00,23.05,23.05,22.95,22.97,124900.0,18.0915,18.0915,18.0131,18.0288,124900.0
2014-09-30 12:00:00,22.97,23.03,22.95,23.03,136500.0,18.0288,18.0758,18.0131,18.0758,136500.0
2014-09-30 12:05:00,23.03,23.04,23.0,23.0,111900.0,18.0758,18.0837,18.0523,18.0523,111900.0
2014-09-30 12:10:00,23.0,23.03,23.0,23.01,52500.0,18.0523,18.0758,18.0523,18.0602,52500.0
2014-09-30 12:15:00,23.01,23.02,22.99,23.01,296400.0,18.0602,18.068,18.0445,18.0602,296400.0
2014-09-30 12:20:00,23.01,23.01,22.95,23.0,105000.0,18.0602,18.0602,18.0131,18.0523,105000.0
2014-09-30 12:25:00,22.99,23.01,22.98,23.0,77200.0,18.0445,18.0602,18.0366,18.0523,77200.0
2014-09-30 12:30:00,23.01,23.06,23.0,23.02,71700.0,18.0602,18.0994,18.0523,18.068,71700.0
2014-09-30 12:35:00,23.02,23.09,23.02,23.06,85400.0,18.068,18.1229,18.068,18.0994,85400.0
2014-09-30 12:40:00,23.07,23.14,23.06,23.14,63100.0,18.1072,18.1622,18.0994,18.1622,63100.0
2014-09-30 12:45:00,23.14,23.14,23.11,23.12,43800.0,18.1622,18.1622,18.1386,18.1465,43800.0
2014-09-30 12:50:00,23.13,23.14,23.11,23.13,29000.0,18.1543,18.1622,18.1386,18.1543,29000.0
2014-09-30 12:55:00,23.12,23.14,23.02,23.04,152500.0,18.1465,18.1622,18.068,18.0837,152500.0
2014-09-30 13:00:00,23.05,23.08,23.02,23.06,50400.0,18.0915,18.1151,18.068,18.0994,50400.0
2014-09-30 13:05:00,23.05,23.08,23.05,23.06,33100.0,18.0915,18.1151,18.0915,18.0994,33100.0
2014-09-30 13:10:00,23.06,23.09,23.03,23.07,35200.0,18.0994,18.1229,18.0758,18.1072,35200.0
2014-09-30 13:15:00,23.08,23.08,23.05,23.06,36600.0,18.1151,18.1151,18.0915,18.0994,36600.0
2014-09-30 13:20:00,23.05,23.12,23.03,23.1,56700.0,18.0915,18.1465,18.0758,18.1308,56700.0
2014-09-30 13:25:00,23.11,23.13,23.08,23.08,86400.0,18.1386,18.1543,18.1151,18.1151,86400.0
2014-09-30 13:30:00,23.09,23.13,23.09,23.12,51400.0,18.1229,18.1543,18.1229,18.1465,51400.0
2014-09-30 13:35:00,23.12,23.13,23.08,23.1,45500.0,18.1465,18.1543,18.1151,18.1308,45500.0
2014-09-30 13:40:00,23.11,23.11,23.08,23.08,32800.0,18.1386,18.1386,18.1151,18.1151,32800.0
2014-09-30 13:45:00,23.08,23.08,23.04,23.04,56900.0,18.1151,18.1151,18.0837,18.0837,56900.0
2014-09-30 13:50:00,23.05,23.05,23.02,23.02,64800.0,18.0915,18.0915,18.068,18.068,64800.0
2014-09-30 13:55:00,23.01,23.03,22.98,22.98,105600.0,18.0602,18.0758,18.0366,18.0366,105600.0
2014-09-30 14:00:00,22.99,23.01,22.98,22.99,47800.0,18.0445,18.0602,18.0366,18.0445,47800.0
2014-09-30 14:05:00,23.0,23.0,22.99,23.0,13700.0,18.0523,18.0523,18.0445,18.0523,13700.0
2014-09-30 14:10:00,23.0,23.02,22.97,22.99,72200.0,18.0523,18.068,18.0288,18.0445,72200.0
2014-09-30 14:15:00,22.98,22.99,22.94,22.96,57700.0,18.0366,18.0445,18.0052,18.0209,57700.0
2014-09-30 14:20:00,22.96,23.0,22.95,22.99,71300.0,18.0209,18.0523,18.0131,18.0445,71300.0
2014-09-30 14:25:00,23.0,23.05,22.99,23.01,58300.0,18.0523,18.0915,18.0445,18.0602,58300.0
2014-09-30 14:30:00,23.02,23.07,23.02,23.05,28800.0,18.068,18.1072,18.068,18.0915,28800.0
2014-09-30 14:35:00,23.04,23.04,22.99,23.01,97800.0,18.0837,18.0837,18.0445,18.0602,97800.0
2014-09-30 14:40:00,23.01,23.04,22.98,23.03,44600.0,18.0602,18.0837,18.0366,18.0758,44600.0
2014-09-30 14:45:00,23.04,23.05,23.02,23.02,60600.0,18.0837,18.0915,18.068,18.068,60600.0
2014-09-30 14:50:00,23.02,23.07,23.02,23.04,48200.0,18.068,18.1072,18.068,18.0837,48200.0
2014-09-30 14:55:00,23.04,23.11,23.04,23.05,100700.0,18.0837,18.1386,18.0837,18.0915,100700.0
2014-09-30 15:00:00,23.06,23.06,23.01,23.01,106400.0,18.0994,18.0994,18.0602,18.0602,106400.0
2014-09-30 15:05:00,23.01,23.02,22.99,23.0,33600.0,18.0602,18.068,18.0445,18.0523,33600.0
2014-09-30 15:10:00,23.0,23.03,22.97,23.03,83600.0,18.0523,18.0758,18.0288,18.0758,83600.0
2014-09-30 15:15:00,23.03,23.03,22.99,23.01,130700.0,18.0758,18.0758,18.0445,18.0602,130700.0
2014-09-30 15:20:00,23.02,23.04,23.01,23.02,49800.0,18.068,18.0837,18.0602,18.068,49800.0
2014-09-30 15:25:00,23.03,23.03,23.0,23.01,55200.0,18.0758,18.0758,18.0523,18.0602,55200.0
2014-09-30 15:30:00,23.01,23.03,22.99,23.01,189800.0,18.0602,18.0758,18.0445,18.0602,189800.0
2014-09-30 15:35:00,23.01,23.07,23.01,23.05,121100.0,18.0602,18.1072,18.0602,18.0915,121100.0
2014-09-30 15:40:00,23.05,23.08,23.01,23.07,311000.0,18.0915,18.1151,18.0602,18.1072,311000.0
2014-09-30 15:45:00,23.08,23.13,23.08,23.12,219500.0,18.1151,18.1543,18.1151,18.1465,219500.0
2014-09-30 15:50:00,23.13,23.13,23.09,23.12,330200.0,18.1543,18.1543,18.1229,18.1465,330200.0
2014-09-30 15:55:00,23.13,23.13,23.02,23.03,632700.0,18.1543,18.1543,18.068,18.0758,632700.0
2014-10-01 09:30:00,23.2,23.33,23.16,23.24,170500.0,18.2093,18.3113,18.1779,18.2407,170500.0
2014-10-01 09:35:00,23.24,23.28,23.16,23.26,164300.0,18.2407,18.2721,18.1779,18.2564,164300.0
2014-10-01 09:40:00,23.26,23.27,23.2,23.23,116000.0,18.2564,18.2642,18.2093,18.2328,116000.0
2014-10-01 09:45:00,23.23,23.26,23.22,23.24,90500.0,18.2328,18.2564,18.225,18.2407,90500.0
2014-10-01 09:50:00,23.24,23.27,23.22,23.26,141400.0,18.2407,18.2642,18.225,18.2564,141400.0
2014-10-01 09:55:00,23.25,23.26,23.19,23.2,105300.0,18.2485,18.2564,18.2014,18.2093,105300.0
2014-10-01 10:00:00,23.21,23.27,23.2,23.24,149700.0,18.2171,18.2642,18.2093,18.2407,149700.0
2014-10-01 10:05:00,23.24,23.26,23.16,23.16,68000.0,18.2407,18.2564,18.1779,18.1779,68000.0
2014-10-01 10:10:00,23.16,23.21,23.16,23.21,46500.0,18.1779,18.2171,18.1779,18.2171,46500.0
2014-10-01 10:15:00,23.2,23.21,23.18,23.18,89400.0,18.2093,18.2171,18.1936,18.1936,89400.0
2014-10-01 10:20:00,23.18,23.2,23.17,23.17,32300.0,18.1936,18.2093,18.1857,18.1857,32300.0
2014-10-01 10:25:00,23.17,23.2,23.12,23.13,91200.0,18.1857,18.2093,18.1465,18.1543,91200.0
2014-10-01 10:30:00,23.13,23.22,23.13,23.21,97800.0,18.1543,18.225,18.1543,18.2171,97800.0
2014-10-01 10:35:00,23.21,23.22,23.18,23.18,42400.0,18.2171,18.225,18.1936,18.1936,42400.0
2014-10-01 10:40:00,23.18,23.21,23.18,23.2,135500.0,18.1936,18.2171,18.1936,18.2093,135500.0
2014-10-01 10:45:00,23.2,23.2,23.12,23.12,90700.0,18.2093,18.2093,18.1465,18.1465,90700.0
2014-10-01 10:50:00,23.12,23.18,23.12,23.18,51800.0,18.1465,18.1936,18.1465,18.1936,51800.0
2014-10-01 10:55:00,23.18,23.21,23.16,23.21,49200.0,18.1936,18.2171,18.1779,18.2171,49200.0
2014-10-01 11:00:00,23.2,23.21,23.17,23.21,44300.0,18.2093,18.2171,18.1857,18.2171,44300.0
2014-10-01 11:05:00,23.21,23.23,23.18,23.18,63200.0,18.2171,18.2328,18.1936,18.1936,63200.0
2014-10-01 11:10:00,23.19,23.21,23.18,23.2,33800.0,18.2014,18.2171,18.1936,18.2093,33800.0
2014-10-01 11:15:00,23.2,23.21,23.19,23.2,55700.0,18.2093,18.2171,18.2014,18.2093,55700.0
2014-10-01 11:20:00,23.19,23.21,23.18,23.19,48600.0,18.2014,18.2171,18.1936,18.2014,48600.0
2014-10-01 11:25:00,23.19,23.21,23.19,23.2,32400.0,18.2014,18.2171,18.2014,18.2093,32400.0
2014-10-01 11:30:00,23.2,23.22,23.19,23.19,35900.0,18.2093,18.225,18.2014,18.2014,35900.0
2014-10-01 11:35:00,23.19,23.21,23.18,23.19,48200.0,18.2014,18.2171,18.1936,18.2014,48200.0
2014-10-01 11:40:00,23.2,23.21,23.18,23.21,184400.0,18.2093,18.2171,18.1936,18.2171,184400.0
2014-10-01 11:45:00,23.22,23.29,23.22,23.26,127400.0,18.225,18.2799,18.225,18.2564,127400.0
2014-10-01 11:50:00,23.25,23.29,23.21,23.22,116400.0,18.2485,18.2799,18.2171,18.225,116400.0
2014-10-01 11:55:00,23.23,23.25,23.21,23.22,19400.0,18.2328,18.2485,18.2171,18.225,19400.0
2014-10-01 12:00:00,23.23,23.25,23.23,23.23,24900.0,18.2328,18.2485,18.2328,18.2328,24900.0
2014-10-01 12:05:00,23.23,23.25,23.21,23.21,52500.0,18.2328,18.2485,18.2171,18.2171,52500.0
2014-10-01 12:10:00,23.22,23.25,23.21,23.23,28600.0,18.225,18.2485,18.2171,18.2328,28600.0
2014-10-01 12:15:00,23.23,23.24,23.2,23.23,26100.0,18.2328,18.2407,18.2093,18.2328,26100.0
2014-10-01 12:20:00,23.23,23.23,23.2,23.23,28000.0,18.2328,18.2328,18.2093,18.2328,28000.0
2014-10-01 12:25:00,23.22,23.25,23.21,23.22,59700.0,18.225,18.2485,18.2171,18.225,59700.0
2014-10-01 12:30:00,23.22,23.24,23.21,23.21,36800.0,18.225,18.2407,18.2171,18.2171,36800.0
2014-10-01 12:35:00,23.22,23.25,23.21,23.24,63200.0,18.225,18.2485,18.2171,18.2407,63200.0
2014-10-01 12:40:00,23.23,23.26,23.21,23.25,79400.0,18.2328,18.2564,18.2171,18.2485,79400.0
2014-10-01 12:45:00,23.25,23.25,23.19,23.2,76500.0,18.2485,18.2485,18.2014,18.2093,76500.0
2014-10-01 12:50:00,23.19,23.25,23.19,23.24,56700.0,18.2014,18.2485,18.2014,18.2407,56700.0
2014-10-01 12:55:00,23.25,23.25,23.22,23.23,64800.0,18.2485,18.2485,18.225,18.2328,64800.0
2014-10-01 13:00:00,23.24,23.24,23.2,23.23,112500.0,18.2407,18.2407,18.2093,18.2328,112500.0
2014-10-01 13:05:00,23.24,23.25,23.19,23.19,95700.0,18.2407,18.2485,18.2014,18.2014,95700.0
2014-10-01 13:10:00,23.19,23.21,23.18,23.2,115800.0,18.2014,18.2171,18.1936,18.2093,115800.0
2014-10-01 13:15:00,23.2,23.22,23.19,23.22,92500.0,18.2093,18.225,18.2014,18.225,92500.0
2014-10-01 13:20:00,23.21,23.23,23.2,23.23,42100.0,18.2171,18.2328,18.2093,18.2328,42100.0
2014-10-01 13:25:00,23.24,23.24,23.21,23.24,54300.0,18.2407,18.2407,18.2171,18.2407,54300.0
2014-10-01 13:30:00,23.24,23.25,23.19,23.2,87000.0,18.2407,18.2485,18.2014,18.2093,87000.0
2014-10-01 13:35:00,23.2,23.2,23.16,23.16,42000.0,18.2093,18.2093,18.1779,18.1779,42000.0
2014-10-01 13:40:00,23.16,23.17,23.1,23.13,67300.0,18.1779,18.1857,18.1308,18.1543,67300.0
2014-10-01 13:45:00,23.13,23.14,23.11,23.13,26700.0,18.1543,18.1622,18.1386,18.1543,26700.0
2014-10-01 13:50:00,23.13,23.14,23.1,23.11,39500.0,18.1543,18.1622,18.1308,18.1386,39500.0
2014-10-01 13:55:00,23.11,23.11,23.04,23.07,76500.0,18.1386,18.1386,18.0837,18.1072,76500.0
2014-10-01 14:00:00,23.07,23.1,23.06,23.08,75800.0,18.1072,18.1308,18.0994,18.1151,75800.0
2014-10-01 14:05:00,23.08,23.12,23.07,23.1,19500.0,18.1151,18.1465,18.1072,18.1308,19500.0
2014-10-01 14:10:00,23.11,23.14,23.1,23.14,19300.0,18.1386,18.1622,18.1308,18.1622,19300.0
2014-10-01 14:15:00,23.14,23.14,23.1,23.1,46500.0,18.1622,18.1622,18.1308,18.1308,46500.0
2014-10-01 14:20:00,23.11,23.12,23.06,23.07,53500.0,18.1386,18.1465,18.0994,18.1072,53500.0
2014-10-01 14:25:00,23.06,23.08,23.03,23.08,51900.0,18.0994,18.1151,18.0758,18.1151,51900.0
2014-10-01 14:30:00,23.09,23.1,23.08,23.1,19800.0,18.1229,18.1308,18.1151,18.1308,19800.0
2014-10-01 14:35:00,23.1,23.11,23.09,23.09,50000.0,18.1308,18.1386,18.1229,18.1229,50000.0
2014-10-01 14:40:00,23.08,23.1,23.06,23.07,34100.0,18.1151,18.1308,18.0994,18.1072,34100.0
2014-10-01 14:45:00,23.08,23.09,23.07,23.07,18500.0,18.1151,18.1229,18.1072,18.1072,18500.0
2014-10-01 14:50:00,23.07,23.1,23.05,23.08,63800.0,18.1072,18.1308,18.0915,18.1151,63800.0
2014-10-01 14:55:00,23.07,23.1,23.05,23.05,31500.0,18.1072,18.1308,18.0915,18.0915,31500.0
2014-10-01 15:00:00,23.05,23.07,23.02,23.02,56500.0,18.0915,18.1072,18.068,18.068,56500.0
2014-10-01 15:05:00,23.01,23.02,22.94,22.96,74100.0,18.0602,18.068,18.0052,18.0209,74100.0
2014-10-01 15:10:00,22.96,23.0,22.95,23.0,76900.0,18.0209,18.0523,18.0131,18.0523,76900.0
2014-10-01 15:15:00,22.99,23.02,22.98,23.0,105100.0,18.0445,18.068,18.0366,18.0523,105100.0
2014-10-01 15:20:00,23.0,23.02,22.97,22.98,91300.0,18.0523,18.068,18.0288,18.0366,91300.0
2014-10-01 15:25:00,22.98,23.01,22.97,23.01,60800.0,18.0366,18.0602,18.0288,18.0602,60800.0
2014-10-01 15:30:00,23.0,23.03,22.99,22.99,111200.0,18.0523,18.0758,18.0445,18.0445,111200.0
2014-10-01 15:35:00,22.99,23.0,22.97,23.0,86100.0,18.0445,18.0523,18.0288,18.0523,86100.0
2014-10-01 15:40:00,23.0,23.04,23.0,23.01,128200.0,18.0523,18.0837,18.0523,18.0602,128200.0
2014-10-01 15:45:00,23.02,23.04,23.02,23.03,93300.0,18.068,18.0837,18.068,18.0758,93300.0
2014-10-01 15:50:00,23.03,23.03,23.0,23.02,92400.0,18.0758,18.0758,18.0523,18.068,92400.0
2014-10-01 15:55:00,23.01,23.02,22.99,23.01,600400.0,18.0602,18.068,18.0445,18.0602,600400.0
2014-10-02 09:30:00,23.12,23.14,23.02,23.04,110100.0,18.1465,18.1622,18.068,18.0837,110100.0
2014-10-02 09:35:00,23.05,23.1,22.99,23.01,62000.0,18.0915,18.1308,18.0445,18.0602,62000.0
2014-10-02 09:40:00,23.01,23.03,22.92,23.01,92700.0,18.0602,18.0758,17.9895,18.0602,92700.0
2014-10-02 09:45:00,23.02,23.03,22.94,23.03,71700.0,18.068,18.0758,18.0052,18.0758,71700.0
2014-10-02 09:50:00,23.02,23.03,23.0,23.02,115000.0,18.068,18.0758,18.0523,18.068,115000.0
2014-10-02 09:55:00,23.02,23.03,22.99,23.02,36700.0,18.068,18.0758,18.0445,18.068,36700.0
2014-10-02 10:00:00,23.02,23.03,22.98,23.03,66200.0,18.068,18.0758,18.0366,18.0758,66200.0
2014-10-02 10:05:00,23.02,23.04,23.0,23.01,68500.0,18.068,18.0837,18.0523,18.0602,68500.0
2014-10-02 10:10:00,23.01,23.04,22.95,22.96,88900.0,18.0602,18.0837,18.0131,18.0209,88900.0
2014-10-02 10:15:00,22.96,23.0,22.96,23.0,37700.0,18.0209,18.0523,18.0209,18.0523,37700.0
2014-10-02 10:20:00,22.99,23.0,22.97,22.99,53000.0,18.0445,18.0523,18.0288,18.0445,53000.0
2014-10-02 10:25:00,22.99,22.99,22.93,22.97,50300.0,18.0445,18.0445,17.9974,18.0288,50300.0
2014-10-02 10:30:00,22.97,22.98,22.9,22.92,43000.0,18.0288,18.0366,17.9738,17.9895,43000.0
2014-10-02 10:35:00,22.91,22.93,22.88,22.91,89800.0,17.9817,17.9974,17.9581,17.9817,89800.0
2014-10-02 10:40:00,22.91,23.01,22.9,22.97,115100.0,17.9817,18.0602,17.9738,18.0288,115100.0
2014-10-02 10:45:00,22.96,23.0,22.95,23.0,73200.0,18.0209,18.0523,18.0131,18.0523,73200.0
2014-10-02 10:50:00,22.99,23.01,22.97,22.98,139600.0,18.0445,18.0602,18.0288,18.0366,139600.0
2014-10-02 10:55:00,22.98,23.0,22.95,22.98,85100.0,18.0366,18.0523,18.0131,18.0366,85100.0
2014-10-02 11:00:00,22.97,22.97,22.93,22.96,146600.0,18.0288,18.0288,17.9974,18.0209,146600.0
2014-10-02 11:05:00,22.96,22.99,22.96,22.98,25100.0,18.0209,18.0445,18.0209,18.0366,25100.0
2014-10-02 11:10:00,22.98,23.01,22.98,22.98,111300.0,18.0366,18.0602,18.0366,18.0366,111300.0
2014-10-02 11:15:00,22.98,23.0,22.98,22.98,21800.0,18.0366,18.0523,18.0366,18.0366,21800.0
2014-10-02 11:20:00,22.98,22.99,22.96,22.98,78500.0,18.0366,18.0445,18.0209,18.0366,78500.0
2014-10-02 11:25:00,22.98,22.98,22.96,22.97,21500.0,18.0366,18.0366,18.0209,18.0288,21500.0
2014-10-02 11:30:00,22.97,22.97,22.92,22.94,76000.0,18.0288,18.0288,17.9895,18.0052,76000.0
2014-10-02 11:35:00,22.94,22.95,22.91,22.94,92000.0,18.0052,18.0131,17.9817,18.0052,92000.0
2014-10-02 11:40:00,22.94,23.0,22.94,22.98,143800.0,18.0052,18.0523,18.0052,18.0366,143800.0
2014-10-02 11:45:00,22.98,23.01,22.97,23.01,388600.0,18.0366,18.0602,18.0288,18.0602,388600.0
2014-10-02 11:50:00,23.01,23.01,22.98,22.98,95400.0,18.0602,18.0602,18.0366,18.0366,95400.0
2014-10-02 11:55:00,22.99,23.01,22.98,23.0,116500.0,18.0445,18.0602,18.0366,18.0523,116500.0
2014-10-02 12:00:00,23.0,23.03,22.99,23.02,78200.0,18.0523,18.0758,18.0445,18.068,78200.0
2014-10-02 12:05:00,23.02,23.03,22.99,23.0,106000.0,18.068,18.0758,18.0445,18.0523,106000.0
2014-10-02 12:10:00,23.0,23.02,22.99,23.0,55900.0,18.0523,18.068,18.0445,18.0523,55900.0
2014-10-02 12:15:00,23.0,23.02,22.99,23.01,27600.0,18.0523,18.068,18.0445,18.0602,27600.0
2014-10-02 12:20:00,23.02,23.02,22.98,22.98,263200.0,18.068,18.068,18.0366,18.0366,263200.0
2014-10-02 12:25:00,22.97,22.97,22.91,22.93,54100.0,18.0288,18.0288,17.9817,17.9974,54100.0
2014-10-02 12:30:00,22.93,22.99,22.93,22.94,71100.0,17.9974,18.0445,17.9974,18.0052,71100.0
2014-10-02 12:35:00,22.95,22.97,22.94,22.95,33300.0,18.0131,18.0288,18.0052,18.0131,33300.0
2014-10-02 12:40:00,22.96,22.97,22.93,22.94,48800.0,18.0209,18.0288,17.9974,18.0052,48800.0
2014-10-02 12:45:00,22.94,22.98,22.93,22.98,275800.0,18.0052,18.0366,17.9974,18.0366,275800.0
2014-10-02 12:50:00,22.99,22.99,22.93,22.95,121800.0,18.0445,18.0445,17.9974,18.0131,121800.0
2014-10-02 12:55:00,22.95,22.97,22.93,22.96,90900.0,18.0131,18.0288,17.9974,18.0209,90900.0
2014-10-02 13:00:00,22.95,22.98,22.93,22.97,119700.0,18.0131,18.0366,17.9974,18.0288,119700.0
2014-10-02 13:05:00,22.97,23.0,22.94,22.96,572700.0,18.0288,18.0523,18.0052,18.0209,572700.0
2014-10-02 13:10:00,22.95,23.04,22.94,23.04,75300.0,18.0131,18.0837,18.0052,18.0837,75300.0
2014-10-02 13:15:00,23.03,23.06,23.02,23.05,123200.0,18.0758,18.0994,18.068,18.0915,123200.0
2014-10-02 13:20:00,23.06,23.14,23.05,23.14,75500.0,18.0994,18.1622,18.0915,18.1622,75500.0
2014-10-02 13:25:00,23.14,23.17,23.11,23.16,68200.0,18.1622,18.1857,18.1386,18.1779,68200.0
2014-10-02 13:30:00,23.15,23.29,23.09,23.27,397800.0,18.17,18.2799,18.1229,18.2642,397800.0
2014-10-02 13:35:00,23.27,23.27,23.2,23.23,85800.0,18.2642,18.2642,18.2093,18.2328,85800.0
2014-10-02 13:40:00,23.23,23.23,23.18,23.2,52700.0,18.2328,18.2328,18.1936,18.2093,52700.0
2014-10-02 13:45:00,23.19,23.26,23.19,23.24,120400.0,18.2014,18.2564,18.2014,18.2407,120400.0
2014-10-02 13:50:00,23.25,23.29,23.24,23.28,77400.0,18.2485,18.2799,18.2407,18.2721,77400.0
2014-10-02 13:55:00,23.28,23.36,23.27,23.35,66500.0,18.2721,18.3349,18.2642,18.327,66500.0
2014-10-02 14:00:00,23.36,23.43,23.34,23.43,101500.0,18.3349,18.3898,18.3192,18.3898,101500.0
2014-10-02 14:05:00,23.42,23.46,23.39,23.43,129500.0,18.382,18.4133,18.3584,18.3898,129500.0
2014-10-02 14:10:00,23.43,23.44,23.36,23.38,107100.0,18.3898,18.3977,18.3349,18.3506,107100.0
2014-10-02 14:15:00,23.38,23.38,23.33,23.34,72700.0,18.3506,18.3506,18.3113,18.3192,72700.0
2014-10-02 14:20:00,23.34,23.35,23.32,23.34,47900.0,18.3192,18.327,18.3035,18.3192,47900.0
2014-10-02 14:25:00,23.34,23.38,23.33,23.38,73500.0,18.3192,18.3506,18.3113,18.3506,73500.0
2014-10-02 14:30:00,23.38,23.38,23.35,23.35,47700.0,18.3506,18.3506,18.327,18.327,47700.0
2014-10-02 14:35:00,23.35,23.37,23.33,23.37,69000.0,18.327,18.3427,18.3113,18.3427,69000.0
2014-10-02 14:40:00,23.37,23.39,23.36,23.38,96700.0,18.3427,18.3584,18.3349,18.3506,96700.0
2014-10-02 14:45:00,23.39,23.4,23.3,23.34,128700.0,18.3584,18.3663,18.2878,18.3192,128700.0
2014-10-02 14:50:00,23.33,23.35,23.3,23.35,45100.0,18.3113,18.327,18.2878,18.327,45100.0
2014-10-02 14:55:00,23.35,23.36,23.34,23.35,34800.0,18.327,18.3349,18.3192,18.327,34800.0
2014-10-02 15:00:00,23.35,23.36,23.32,23.34,63500.0,18.327,18.3349,18.3035,18.3192,63500.0
2014-10-02 15:05:00,23.34,23.34,23.32,23.34,33700.0,18.3192,18.3192,18.3035,18.3192,33700.0
2014-10-02 15:10:00,23.34,23.35,23.3,23.3,86000.0,18.3192,18.327,18.2878,18.2878,86000.0
2014-10-02 15:15:00,23.3,23.31,23.29,23.3,39200.0,18.2878,18.2956,18.2799,18.2878,39200.0
2014-10-02 15:20:00,23.3,23.31,23.25,23.25,81600.0,18.2878,18.2956,18.2485,18.2485,81600.0
2014-10-02 15:25:00,23.26,23.26,23.21,23.21,57400.0,18.2564,18.2564,18.2171,18.2171,57400.0
2014-10-02 15:30:00,23.2,23.22,23.2,23.21,80800.0,18.2093,18.225,18.2093,18.2171,80800.0
2014-10-02 15:35:00,23.21,23.21,23.16,23.16,73900.0,18.2171,18.2171,18.1779,18.1779,73900.0
2014-10-02 15:40:00,23.17,23.21,23.16,23.2,141800.0,18.1857,18.2171,18.1779,18.2093,141800.0
2014-10-02 15:45:00,23.2,23.27,23.19,23.27,149000.0,18.2093,18.2642,18.2014,18.2642,149000.0
2014-10-02 15:50:00,23.26,23.27,23.25,23.26,171900.0,18.2564,18.2642,18.2485,18.2564,171900.0
2014-10-02 15:55:00,23.26,23.29,23.25,23.27,339800.0,18.2564,18.2799,18.2485,18.2642,339800.0
2014-10-03 09:30:00,23.03,23.06,22.77,22.77,330300.0,18.0758,18.0994,17.8718,17.8718,330300.0
2014-10-03 09:35:00,22.77,22.85,22.71,22.78,289600.0,17.8718,17.9346,17.8247,17.8796,289600.0
2014-10-03 09:40:00,22.78,22.8,22.63,22.71,356600.0,17.8796,17.8953,17.7619,17.8247,356600.0
2014-10-03 09:45:00,22.71,22.74,22.65,22.7,202400.0,17.8247,17.8482,17.7776,17.8168,202400.0
2014-10-03 09:50:00,22.7,22.82,22.69,22.81,195200.0,17.8168,17.911,17.809,17.9032,195200.0
2014-10-03 09:55:00,22.8,22.84,22.79,22.8,85400.0,17.8953,17.9267,17.8875,17.8953,85400.0
2014-10-03 10:00:00,22.8,22.82,22.77,22.8,189200.0,17.8953,17.911,17.8718,17.8953,189200.0
2014-10-03 10:05:00,22.8,22.81,22.76,22.76,521800.0,17.8953,17.9032,17.8639,17.8639,521800.0
2014-10-03 10:10:00,22.76,22.76,22.65,22.75,259600.0,17.8639,17.8639,17.7776,17.8561,259600.0
2014-10-03 10:15:00,22.75,22.9,22.75,22.83,140900.0,17.8561,17.9738,17.8561,17.9189,140900.0
2014-10-03 10:20:00,22.84,22.89,22.81,22.86,159900.0,17.9267,17.966,17.9032,17.9424,159900.0
2014-10-03 10:25:00,22.87,22.88,22.78,22.78,155500.0,17.9503,17.9581,17.8796,17.8796,155500.0
2014-10-03 10:30:00,22.79,22.82,22.76,22.8,191000.0,17.8875,17.911,17.8639,17.8953,191000.0
2014-10-03 10:35:00,22.8,22.83,22.72,22.72,156100.0,17.8953,17.9189,17.8325,17.8325,156100.0
2014-10-03 10:40:00,22.73,22.73,22.65,22.68,299100.0,17.8404,17.8404,17.7776,17.8011,299100.0
2014-10-03 10:45:00,22.68,22.71,22.66,22.7,462600.0,17.8011,17.8247,17.7854,17.8168,462600.0
2014-10-03 10:50:00,22.69,22.78,22.69,22.73,344200.0,17.809,17.8796,17.809,17.8404,344200.0
2014-10-03 10:55:00,22.73,22.84,22.72,22.84,166200.0,17.8404,17.9267,17.8325,17.9267,166200.0
2014-10-03 11:00:00,22.84,22.91,22.81,22.91,117900.0,17.9267,17.9817,17.9032,17.9817,117900.0
2014-10-03 11:05:00,22.91,22.96,22.8,22.8,116500.0,17.9817,18.0209,17.8953,17.8953,116500.0
2014-10-03 11:10:00,22.8,22.85,22.79,22.84,70500.0,17.8953,17.9346,17.8875,17.9267,70500.0
2014-10-03 11:15:00,22.84,22.89,22.82,22.88,119200.0,17.9267,17.966,17.911,17.9581,119200.0
2014-10-03 11:20:00,22.88,22.98,22.87,22.92,83000.0,17.9581,18.0366,17.9503,17.9895,83000.0
2014-10-03 11:25:00,22.92,22.92,22.83,22.84,66500.0,17.9895,17.9895,17.9189,17.9267,66500.0
2014-10-03 11:30:00,22.84,22.88,22.7,22.76,296500.0,17.9267,17.9581,17.8168,17.8639,296500.0
2014-10-03 11:35:00,22.76,22.76,22.72,22.72,45900.0,17.8639,17.8639,17.8325,17.8325,45900.0
2014-10-03 11:40:00,22.73,22.77,22.72,22.76,44100.0,17.8404,17.8718,17.8325,17.8639,44100.0
2014-10-03 11:45:00,22.75,22.76,22.72,22.73,120600.0,17.8561,17.8639,17.8325,17.8404,120600.0
2014-10-03 11:50:00,22.74,22.74,22.7,22.74,122300.0,17.8482,17.8482,17.8168,17.8482,122300.0
2014-10-03 11:55:00,22.73,22.76,22.71,22.71,57900.0,17.8404,17.8639,17.8247,17.8247,57900.0
2014-10-03 12:00:00,22.72,22.72,22.66,22.68,104100.0,17.8325,17.8325,17.7854,17.8011,104100.0
2014-10-03 12:05:00,22.68,22.69,22.63,22.66,130400.0,17.8011,17.809,17.7619,17.7854,130400.0
2014-10-03 12:10:00,22.66,22.66,22.57,22.59,95000.0,17.7854,17.7854,17.7148,17.7305,95000.0
2014-10-03 12:15:00,22.59,22.6,22.56,22.58,99600.0,17.7305,17.7383,17.707,17.7227,99600.0
2014-10-03 12:20:00,22.58,22.65,22.53,22.64,262400.0,17.7227,17.7776,17.6834,17.7697,262400.0
2014-10-03 12:25:00,22.65,22.69,22.64,22.66,56700.0,17.7776,17.809,17.7697,17.7854,56700.0
2014-10-03 12:30:00,22.66,22.66,22.56,22.59,76600.0,17.7854,17.7854,17.707,17.7305,76600.0
2014-10-03 12:35:00,22.59,22.59,22.55,22.55,79200.0,17.7305,17.7305,17.6991,17.6991,79200.0
2014-10-03 12:40:00,22.55,22.59,22.54,22.57,56600.0,17.6991,17.7305,17.6913,17.7148,56600.0
2014-10-03 12:45:00,22.57,22.57,22.51,22.53,62400.0,17.7148,17.7148,17.6677,17.6834,62400.0
2014-10-03 12:50:00,22.53,22.58,22.53,22.58,62400.0,17.6834,17.7227,17.6834,17.7227,62400.0
2014-10-03 12:55:00,22.58,22.58,22.55,22.55,39600.0,17.7227,17.7227,17.6991,17.6991,39600.0
2014-10-03 13:00:00,22.55,22.56,22.52,22.53,41500.0,17.6991,17.707,17.6756,17.6834,41500.0
2014-10-03 13:05:00,22.52,22.53,22.5,22.52,39400.0,17.6756,17.6834,17.6599,17.6756,39400.0
2014-10-03 13:10:00,22.52,22.53,22.51,22.52,17300.0,17.6756,17.6834,17.6677,17.6756,17300.0
2014-10-03 13:15:00,22.52,22.53,22.51,22.51,85100.0,17.6756,17.6834,17.6677,17.6677,85100.0
2014-10-03 13:20:00,22.52,22.52,22.5,22.5,62100.0,17.6756,17.6756,17.6599,17.6599,62100.0
2014-10-03 13:25:00,22.51,22.64,22.5,22.63,123500.0,17.6677,17.7697,17.6599,17.7619,123500.0
2014-10-03 13:30:00,22.64,22.69,22.62,22.62,73100.0,17.7697,17.809,17.754,17.754,73100.0
2014-10-03 13:35:00,22.62,22.63,22.59,22.59,44300.0,17.754,17.7619,17.7305,17.7305,44300.0
2014-10-03 13:40:00,22.59,22.62,22.58,22.62,32400.0,17.7305,17.754,17.7227,17.754,32400.0
2014-10-03 13:45:00,22.62,22.63,22.6,22.62,30100.0,17.754,17.7619,17.7383,17.754,30100.0
2014-10-03 13:50:00,22.62,22.63,22.61,22.62,51300.0,17.754,17.7619,17.7462,17.754,51300.0
2014-10-03 13:55:00,22.62,22.64,22.61,22.63,24300.0,17.754,17.7697,17.7462,17.7619,24300.0
2014-10-03 14:00:00,22.63,22.64,22.62,22.64,45700.0,17.7619,17.7697,17.754,17.7697,45700.0
2014-10-03 14:05:00,22.64,22.67,22.64,22.64,68200.0,17.7697,17.7933,17.7697,17.7697,68200.0
2014-10-03 14:10:00,22.64,22.65,22.62,22.62,76700.0,17.7697,17.7776,17.754,17.754,76700.0
2014-10-03 14:15:00,22.63,22.64,22.62,22.64,23500.0,17.7619,17.7697,17.754,17.7697,23500.0
2014-10-03 14:20:00,22.63,22.65,22.63,22.65,37400.0,17.7619,17.7776,17.7619,17.7776,37400.0
2014-10-03 14:25:00,22.64,22.68,22.62,22.68,65300.0,17.7697,17.8011,17.754,17.8011,65300.0
2014-10-03 14:30:00,22.68,22.68,22.65,22.65,42600.0,17.8011,17.8011,17.7776,17.7776,42600.0
2014-10-03 14:35:00,22.65,22.66,22.64,22.64,36700.0,17.7776,17.7854,17.7697,17.7697,36700.0
2014-10-03 14:40:00,22.64,22.65,22.64,22.64,39400.0,17.7697,17.7776,17.7697,17.7697,39400.0
2014-10-03 14:45:00,22.64,22.68,22.63,22.68,64400.0,17.7697,17.8011,17.7619,17.8011,64400.0
2014-10-03 14:50:00,22.68,22.69,22.65,22.69,36900.0,17.8011,17.809,17.7776,17.809,36900.0
2014-10-03 14:55:00,22.69,22.74,22.68,22.73,122400.0,17.809,17.8482,17.8011,17.8404,122400.0
2014-10-03 15:00:00,22.74,22.75,22.71,22.73,42400.0,17.8482,17.8561,17.8247,17.8404,42400.0
2014-10-03 15:05:00,22.74,22.74,22.69,22.7,56800.0,17.8482,17.8482,17.809,17.8168,56800.0
2014-10-03 15:10:00,22.7,22.71,22.69,22.69,31900.0,17.8168,17.8247,17.809,17.809,31900.0
2014-10-03 15:15:00,22.69,22.7,22.68,22.69,24400.0,17.809,17.8168,17.8011,17.809,24400.0
2014-10-03 15:20:00,22.69,22.7,22.68,22.69,35900.0,17.809,17.8168,17.8011,17.809,35900.0
2014-10-03 15:25:00,22.7,22.7,22.69,22.69,27600.0,17.8168,17.8168,17.809,17.809,27600.0
2014-10-03 15:30:00,22.7,22.73,22.69,22.69,123300.0,17.8168,17.8404,17.809,17.809,123300.0
2014-10-03 15:35:00,22.69,22.71,22.66,22.68,200300.0,17.809,17.8247,17.7854,17.8011,200300.0
2014-10-03 15:40:00,22.68,22.69,22.66,22.69,83700.0,17.8011,17.809,17.7854,17.809,83700.0
2014-10-03 15:45:00,22.69,22.7,22.66,22.68,135900.0,17.809,17.8168,17.7854,17.8011,135900.0
2014-10-03 15:50:00,22.68,22.72,22.67,22.71,227900.0,17.8011,17.8325,17.7933,17.8247,227900.0
2014-10-03 15:55:00,22.71,22.72,22.63,22.7,854600.0,17.8247,17.8325,17.7619,17.8168,854600.0
2014-10-06 09:30:00,22.85,22.85,22.68,22.69,149800.0,17.9346,17.9346,17.8011,17.809,149800.0
2014-10-06 09:35:00,22.69,22.77,22.63,22.74,90500.0,17.809,17.8718,17.7619,17.8482,90500.0
2014-10-06 09:40:00,22.75,22.81,22.68,22.68,95300.0,17.8561,17.9032,17.8011,17.8011,95300.0
2014-10-06 09:45:00,22.68,22.78,22.67,22.78,58400.0,17.8011,17.8796,17.7933,17.8796,58400.0
2014-10-06 09:50:00,22.79,22.79,22.73,22.76,67900.0,17.8875,17.8875,17.8404,17.8639,67900.0
2014-10-06 09:55:00,22.75,22.76,22.67,22.74,116400.0,17.8561,17.8639,17.7933,17.8482,116400.0
2014-10-06 10:00:00,22.74,22.81,22.74,22.79,185600.0,17.8482,17.9032,17.8482,17.8875,185600.0
2014-10-06 10:05:00,22.8,22.8,22.72,22.72,42000.0,17.8953,17.8953,17.8325,17.8325,42000.0
2014-10-06 10:10:00,22.72,22.75,22.69,22.7,71800.0,17.8325,17.8561,17.809,17.8168,71800.0
2014-10-06 10:15:00,22.71,22.79,22.7,22.77,76300.0,17.8247,17.8875,17.8168,17.8718,76300.0
2014-10-06 10:20:00,22.77,22.81,22.77,22.77,44400.0,17.8718,17.9032,17.8718,17.8718,44400.0
2014-10-06 10:25:00,22.77,22.82,22.75,22.77,48700.0,17.8718,17.911,17.8561,17.8718,48700.0
2014-10-06 10:30:00,22.77,22.79,22.75,22.77,60600.0,17.8718,17.8875,17.8561,17.8718,60600.0
2014-10-06 10:35:00,22.77,22.82,22.76,22.82,51000.0,17.8718,17.911,17.8639,17.911,51000.0
2014-10-06 10:40:00,22.82,22.87,22.82,22.84,49700.0,17.911,17.9503,17.911,17.9267,49700.0
2014-10-06 10:45:00,22.84,22.84,22.79,22.83,44900.0,17.9267,17.9267,17.8875,17.9189,44900.0
2014-10-06 10:50:00,22.83,22.85,22.8,22.85,55500.0,17.9189,17.9346,17.8953,17.9346,55500.0
2014-10-06 10:55:00,22.84,22.86,22.82,22.85,76600.0,17.9267,17.9424,17.911,17.9346,76600.0
2014-10-06 11:00:00,22.84,22.89,22.84,22.86,52600.0,17.9267,17.966,17.9267,17.9424,52600.0
2014-10-06 11:05:00,22.86,22.88,22.81,22.87,49100.0,17.9424,17.9581,17.9032,17.9503,49100.0
2014-10-06 11:10:00,22.88,22.9,22.87,22.89,71300.0,17.9581,17.9738,17.9503,17.966,71300.0
2014-10-06 11:15:00,22.89,22.9,22.86,22.86,76900.0,17.966,17.9738,17.9424,17.9424,76900.0
2014-10-06 11:20:00,22.86,22.91,22.84,22.89,62800.0,17.9424,17.9817,17.9267,17.966,62800.0
2014-10-06 11:25:00,22.88,22.89,22.84,22.87,59100.0,17.9581,17.966,17.9267,17.9503,59100.0
2014-10-06 11:30:00,22.88,22.89,22.79,22.79,89600.0,17.9581,17.966,17.8875,17.8875,89600.0
2014-10-06 11:35:00,22.79,22.79,22.73,22.76,63100.0,17.8875,17.8875,17.8404,17.8639,63100.0
2014-10-06 11:40:00,22.76,22.8,22.73,22.73,72500.0,17.8639,17.8953,17.8404,17.8404,72500.0
2014-10-06 11:45:00,22.73,22.8,22.73,22.74,69500.0,17.8404,17.8953,17.8404,17.8482,69500.0
2014-10-06 11:50:00,22.75,22.82,22.74,22.82,68900.0,17.8561,17.911,17.8482,17.911,68900.0
2014-10-06 11:55:00,22.81,22.88,22.8,22.87,83600.0,17.9032,17.9581,17.8953,17.9503,83600.0
2014-10-06 12:00:00,22.87,23.06,22.87,22.99,207200.0,17.9503,18.0994,17.9503,18.0445,207200.0
2014-10-06 12:05:00,22.99,22.99,22.85,22.85,76500.0,18.0445,18.0445,17.9346,17.9346,76500.0
2014-10-06 12:10:00,22.85,22.9,22.84,22.89,59800.0,17.9346,17.9738,17.9267,17.966,59800.0
2014-10-06 12:15:00,22.9,22.94,22.9,22.93,15000.0,17.9738,18.0052,17.9738,17.9974,15000.0
2014-10-06 12:20:00,22.93,22.94,22.88,22.89,48000.0,17.9974,18.0052,17.9581,17.966,48000.0
2014-10-06 12:25:00,22.89,22.94,22.87,22.93,29400.0,17.966,18.0052,17.9503,17.9974,29400.0
2014-10-06 12:30:00,22.92,22.97,22.92,22.97,30400.0,17.9895,18.0288,17.9895,18.0288,30400.0
2014-10-06 12:35:00,22.97,22.97,22.91,22.93,50500.0,18.0288,18.0288,17.9817,17.9974,50500.0
2014-10-06 12:40:00,22.94,22.96,22.89,22.89,39900.0,18.0052,18.0209,17.966,17.966,39900.0
2014-10-06 12:45:00,22.9,22.93,22.87,22.88,41500.0,17.9738,17.9974,17.9503,17.9581,41500.0
2014-10-06 12:50:00,22.88,22.94,22.87,22.91,45900.0,17.9581,18.0052,17.9503,17.9817,45900.0
2014-10-06 12:55:00,22.92,22.99,22.92,22.96,44700.0,17.9895,18.0445,17.9895,18.0209,44700.0
2014-10-06 13:00:00,22.96,23.02,22.93,23.0,64200.0,18.0209,18.068,17.9974,18.0523,64200.0
2014-10-06 13:05:00,23.01,23.03,22.99,23.01,15800.0,18.0602,18.0758,18.0445,18.0602,15800.0
2014-10-06 13:10:00,23.01,23.02,22.97,23.01,137000.0,18.0602,18.068,18.0288,18.0602,137000.0
2014-10-06 13:15:00,23.0,23.05,23.0,23.04,29100.0,18.0523,18.0915,18.0523,18.0837,29100.0
2014-10-06 13:20:00,23.05,23.08,23.04,23.07,36200.0,18.0915,18.1151,18.0837,18.1072,36200.0
2014-10-06 13:25:00,23.07,23.09,23.05,23.07,56100.0,18.1072,18.1229,18.0915,18.1072,56100.0
2014-10-06 13:30:00,23.07,23.07,23.01,23.03,144900.0,18.1072,18.1072,18.0602,18.0758,144900.0
2014-10-06 13:35:00,23.03,23.05,23.01,23.03,61400.0,18.0758,18.0915,18.0602,18.0758,61400.0
2014-10-06 13:40:00,23.03,23.05,23.02,23.02,30800.0,18.0758,18.0915,18.068,18.068,30800.0
2014-10-06 13:45:00,23.02,23.04,23.01,23.02,32300.0,18.068,18.0837,18.0602,18.068,32300.0
2014-10-06 13:50:00,23.02,23.03,22.97,22.98,57200.0,18.068,18.0758,18.0288,18.0366,57200.0
2014-10-06 13:55:00,22.98,23.02,22.98,23.02,33800.0,18.0366,18.068,18.0366,18.068,33800.0
2014-10-06 14:00:00,23.01,23.01,22.97,22.99,36600.0,18.0602,18.0602,18.0288,18.0445,36600.0
2014-10-06 14:05:00,22.98,22.99,22.96,22.96,51100.0,18.0366,18.0445,18.0209,18.0209,51100.0
2014-10-06 14:10:00,22.96,23.0,22.95,23.0,27800.0,18.0209,18.0523,18.0131,18.0523,27800.0
2014-10-06 14:15:00,23.0,23.05,23.0,23.03,93400.0,18.0523,18.0915,18.0523,18.0758,93400.0
2014-10-06 14:20:00,23.02,23.02,22.99,22.99,44300.0,18.068,18.068,18.0445,18.0445,44300.0
2014-10-06 14:25:00,23.0,23.0,22.97,22.97,36500.0,18.0523,18.0523,18.0288,18.0288,36500.0
2014-10-06 14:30:00,22.97,23.03,22.96,23.01,31000.0,18.0288,18.0758,18.0209,18.0602,31000.0
2014-10-06 14:35:00,23.01,23.06,23.01,23.03,61300.0,18.0602,18.0994,18.0602,18.0758,61300.0
2014-10-06 14:40:00,23.03,23.05,23.03,23.05,65100.0,18.0758,18.0915,18.0758,18.0915,65100.0
2014-10-06 14:45:00,23.05,23.16,23.05,23.15,351000.0,18.0915,18.1779,18.0915,18.17,351000.0
2014-10-06 14:50:00,23.15,23.16,23.12,23.16,134200.0,18.17,18.1779,18.1465,18.1779,134200.0
2014-10-06 14:55:00,23.16,23.16,23.12,23.15,79400.0,18.1779,18.1779,18.1465,18.17,79400.0
2014-10-06 15:00:00,23.14,23.18,23.13,23.16,89600.0,18.1622,18.1936,18.1543,18.1779,89600.0
2014-10-06 15:05:00,23.16,23.18,23.15,23.16,54800.0,18.1779,18.1936,18.17,18.1779,54800.0
2014-10-06 15:10:00,23.16,23.18,23.15,23.15,53600.0,18.1779,18.1936,18.17,18.17,53600.0
2014-10-06 15:15:00,23.15,23.17,23.13,23.14,64300.0,18.17,18.1857,18.1543,18.1622,64300.0
2014-10-06 15:20:00,23.14,23.17,23.14,23.15,51700.0,18.1622,18.1857,18.1622,18.17,51700.0
2014-10-06 15:25:00,23.16,23.18,23.15,23.17,90300.0,18.1779,18.1936,18.17,18.1857,90300.0
2014-10-06 15:30:00,23.17,23.18,23.14,23.14,147100.0,18.1857,18.1936,18.1622,18.1622,147100.0
2014-10-06 15:35:00,23.15,23.17,23.13,23.14,157900.0,18.17,18.1857,18.1543,18.1622,157900.0
2014-10-06 15:40:00,23.14,23.18,23.14,23.17,137100.0,18.1622,18.1936,18.1622,18.1857,137100.0
2014-10-06 15:45:00,23.18,23.19,23.16,23.18,131600.0,18.1936,18.2014,18.1779,18.1936,131600.0
2014-10-06 15:50:00,23.18,23.22,23.16,23.16,322700.0,18.1936,18.225,18.1779,18.1779,322700.0
2014-10-06 15:55:00,23.17,23.17,23.13,23.15,307700.0,18.1857,18.1857,18.1543,18.17,307700.0
2014-10-07 09:30:00,23.23,23.23,23.02,23.03,119200.0,18.2328,18.2328,18.068,18.0758,119200.0
2014-10-07 09:35:00,23.03,23.07,22.91,22.94,161200.0,18.0758,18.1072,17.9817,18.0052,161200.0
2014-10-07 09:40:00,22.94,22.94,22.87,22.89,92300.0,18.0052,18.0052,17.9503,17.966,92300.0
2014-10-07 09:45:00,22.88,22.94,22.84,22.88,101300.0,17.9581,18.0052,17.9267,17.9581,101300.0
2014-10-07 09:50:00,22.88,22.91,22.82,22.91,78800.0,17.9581,17.9817,17.911,17.9817,78800.0
2014-10-07 09:55:00,22.91,22.96,22.9,22.93,61200.0,17.9817,18.0209,17.9738,17.9974,61200.0
2014-10-07 10:00:00,22.93,22.95,22.83,22.83,194700.0,17.9974,18.0131,17.9189,17.9189,194700.0
2014-10-07 10:05:00,22.82,22.82,22.7,22.78,261600.0,17.911,17.911,17.8168,17.8796,261600.0
2014-10-07 10:10:00,22.78,22.8,22.71,22.74,149100.0,17.8796,17.8953,17.8247,17.8482,149100.0
2014-10-07 10:15:00,22.74,22.76,22.69,22.7,64100.0,17.8482,17.8639,17.809,17.8168,64100.0
2014-10-07 10:20:00,22.7,22.71,22.66,22.7,84800.0,17.8168,17.8247,17.7854,17.8168,84800.0
2014-10-07 10:25:00,22.71,22.76,22.7,22.73,55700.0,17.8247,17.8639,17.8168,17.8404,55700.0
2014-10-07 10:30:00,22.72,22.72,22.61,22.66,99300.0,17.8325,17.8325,17.7462,17.7854,99300.0
2014-10-07 10:35:00,22.66,22.68,22.61,22.62,129300.0,17.7854,17.8011,17.7462,17.754,129300.0
2014-10-07 10:40:00,22.61,22.69,22.6,22.69,68600.0,17.7462,17.809,17.7383,17.809,68600.0
2014-10-07 10:45:00,22.68,22.71,22.66,22.7,67300.0,17.8011,17.8247,17.7854,17.8168,67300.0
2014-10-07 10:50:00,22.69,22.76,22.69,22.75,71400.0,17.809,17.8639,17.809,17.8561,71400.0
2014-10-07 10:55:00,22.75,22.78,22.74,22.75,62500.0,17.8561,17.8796,17.8482,17.8561,62500.0
2014-10-07 11:00:00,22.75,22.76,22.71,22.71,54100.0,17.8561,17.8639,17.8247,17.8247,54100.0
2014-10-07 11:05:00,22.71,22.71,22.66,22.67,85200.0,17.8247,17.8247,17.7854,17.7933,85200.0
2014-10-07 11:10:00,22.67,22.7,22.67,22.7,46600.0,17.7933,17.8168,17.7933,17.8168,46600.0
2014-10-07 11:15:00,22.7,22.75,22.69,22.75,51500.0,17.8168,17.8561,17.809,17.8561,51500.0
2014-10-07 11:20:00,22.75,22.8,22.74,22.75,61000.0,17.8561,17.8953,17.8482,17.8561,61000.0
2014-10-07 11:25:00,22.75,22.79,22.72,22.73,84500.0,17.8561,17.8875,17.8325,17.8404,84500.0
2014-10-07 11:30:00,22.74,22.77,22.71,22.77,35100.0,17.8482,17.8718,17.8247,17.8718,35100.0
2014-10-07 11:35:00,22.77,22.79,22.66,22.68,77700.0,17.8718,17.8875,17.7854,17.8011,77700.0
2014-10-07 11:40:00,22.68,22.72,22.68,22.72,35000.0,17.8011,17.8325,17.8011,17.8325,35000.0
2014-10-07 11:45:00,22.72,22.72,22.66,22.66,33500.0,17.8325,17.8325,17.7854,17.7854,33500.0
2014-10-07 11:50:00,22.65,22.73,22.65,22.73,126900.0,17.7776,17.8404,17.7776,17.8404,126900.0
2014-10-07 11:55:00,22.73,22.73,22.64,22.66,98600.0,17.8404,17.8404,17.7697,17.7854,98600.0
2014-10-07 12:00:00,22.65,22.65,22.61,22.62,79900.0,17.7776,17.7776,17.7462,17.754,79900.0
2014-10-07 12:05:00,22.61,22.64,22.6,22.63,27700.0,17.7462,17.7697,17.7383,17.7619,27700.0
2014-10-07 12:10:00,22.63,22.65,22.62,22.65,26100.0,17.7619,17.7776,17.754,17.7776,26100.0
2014-10-07 12:15:00,22.66,22.69,22.65,22.66,42600.0,17.7854,17.809,17.7776,17.7854,42600.0
2014-10-07 12:20:00,22.66,22.67,22.62,22.63,32400.0,17.7854,17.7933,17.754,17.7619,32400.0
2014-10-07 12:25:00,22.62,22.63,22.6,22.63,49800.0,17.754,17.7619,17.7383,17.7619,49800.0
2014-10-07 12:30:00,22.64,22.66,22.61,22.61,86600.0,17.7697,17.7854,17.7462,17.7462,86600.0
2014-10-07 12:35:00,22.62,22.68,22.61,22.63,26900.0,17.754,17.8011,17.7462,17.7619,26900.0
2014-10-07 12:40:00,22.63,22.68,22.63,22.67,30000.0,17.7619,17.8011,17.7619,17.7933,30000.0
2014-10-07 12:45:00,22.66,22.66,22.64,22.65,10700.0,17.7854,17.7854,17.7697,17.7776,10700.0
2014-10-07 12:50:00,22.66,22.67,22.65,22.66,18300.0,17.7854,17.7933,17.7776,17.7854,18300.0
2014-10-07 12:55:00,22.67,22.71,22.65,22.71,29800.0,17.7933,17.8247,17.7776,17.8247,29800.0
2014-10-07 13:00:00,22.71,22.71,22.67,22.68,29900.0,17.8247,17.8247,17.7933,17.8011,29900.0
2014-10-07 13:05:00,22.69,22.71,22.66,22.7,71100.0,17.809,17.8247,17.7854,17.8168,71100.0
2014-10-07 13:10:00,22.7,22.73,22.7,22.72,46700.0,17.8168,17.8404,17.8168,17.8325,46700.0
2014-10-07 13:15:00,22.72,22.73,22.7,22.71,19800.0,17.8325,17.8404,17.8168,17.8247,19800.0
2014-10-07 13:20:00,22.71,22.71,22.69,22.71,31700.0,17.8247,17.8247,17.809,17.8247,31700.0
2014-10-07 13:25:00,22.71,22.76,22.7,22.75,40200.0,17.8247,17.8639,17.8168,17.8561,40200.0
2014-10-07 13:30:00,22.75,22.76,22.71,22.74,28600.0,17.8561,17.8639,17.8247,17.8482,28600.0
2014-10-07 13:35:00,22.73,22.73,22.7,22.71,30300.0,17.8404,17.8404,17.8168,17.8247,30300.0
2014-10-07 13:40:00,22.72,22.75,22.7,22.74,59700.0,17.8325,17.8561,17.8168,17.8482,59700.0
2014-10-07 13:45:00,22.75,22.77,22.74,22.77,107900.0,17.8561,17.8718,17.8482,17.8718,107900.0
2014-10-07 13:50:00,22.77,22.79,22.76,22.78,47400.0,17.8718,17.8875,17.8639,17.8796,47400.0
2014-10-07 13:55:00,22.79,22.81,22.79,22.8,98200.0,17.8875,17.9032,17.8875,17.8953,98200.0
2014-10-07 14:00:00,22.8,22.8,22.72,22.73,69300.0,17.8953,17.8953,17.8325,17.8404,69300.0
2014-10-07 14:05:00,22.73,22.74,22.7,22.7,35900.0,17.8404,17.8482,17.8168,17.8168,35900.0
2014-10-07 14:10:00,22.71,22.72,22.69,22.71,44400.0,17.8247,17.8325,17.809,17.8247,44400.0
2014-10-07 14:15:00,22.7,22.71,22.65,22.65,19600.0,17.8168,17.8247,17.7776,17.7776,19600.0
2014-10-07 14:20:00,22.66,22.66,22.6,22.62,67600.0,17.7854,17.7854,17.7383,17.754,67600.0
2014-10-07 14:25:00,22.61,22.64,22.61,22.62,31200.0,17.7462,17.7697,17.7462,17.754,31200.0
2014-10-07 14:30:00,22.62,22.62,22.58,22.58,86900.0,17.754,17.754,17.7227,17.7227,86900.0
2014-10-07 14:35:00,22.59,22.61,22.58,22.58,33500.0,17.7305,17.7462,17.7227,17.7227,33500.0
2014-10-07 14:40:00,22.58,22.6,22.57,22.6,20600.0,17.7227,17.7383,17.7148,17.7383,20600.0
2014-10-07 14:45:00,22.59,22.6,22.56,22.57,45300.0,17.7305,17.7383,17.707,17.7148,45300.0
2014-10-07 14:50:00,22.56,22.59,22.54,22.54,47200.0,17.707,17.7305,17.6913,17.6913,47200.0
2014-10-07 14:55:00,22.54,22.54,22.48,22.48,71500.0,17.6913,17.6913,17.6442,17.6442,71500.0
2014-10-07 15:00:00,22.48,22.51,22.47,22.48,68600.0,17.6442,17.6677,17.6363,17.6442,68600.0
2014-10-07 15:05:00,22.48,22.49,22.46,22.46,52300.0,17.6442,17.652,17.6285,17.6285,52300.0
2014-10-07 15:10:00,22.46,22.5,22.44,22.5,125400.0,17.6285,17.6599,17.6128,17.6599,125400.0
2014-10-07 15:15:00,22.49,22.5,22.47,22.5,94200.0,17.652,17.6599,17.6363,17.6599,94200.0
2014-10-07 15:20:00,22.5,22.5,22.48,22.5,187300.0,17.6599,17.6599,17.6442,17.6599,187300.0
2014-10-07 15:25:00,22.49,22.55,22.49,22.55,83900.0,17.652,17.6991,17.652,17.6991,83900.0
2014-10-07 15:30:00,22.55,22.63,22.54,22.55,209300.0,17.6991,17.7619,17.6913,17.6991,209300.0
2014-10-07 15:35:00,22.55,22.58,22.54,22.54,120400.0,17.6991,17.7227,17.6913,17.6913,120400.0
2014-10-07 15:40:00,22.54,22.55,22.49,22.51,125200.0,17.6913,17.6991,17.652,17.6677,125200.0
2014-10-07 15:45:00,22.52,22.53,22.49,22.5,183500.0,17.6756,17.6834,17.652,17.6599,183500.0
2014-10-07 15:50:00,22.5,22.51,22.48,22.51,289100.0,17.6599,17.6677,17.6442,17.6677,289100.0
2014-10-07 15:55:00,22.51,22.56,22.44,22.55,1340000.0,17.6677,17.707,17.6128,17.6991,1340000.0
2014-10-08 09:30:00,22.69,22.93,22.69,22.92,143900.0,17.809,17.9974,17.809,17.9895,143900.0
2014-10-08 09:35:00,22.92,22.97,22.84,22.89,151600.0,17.9895,18.0288,17.9267,17.966,151600.0
2014-10-08 09:40:00,22.9,22.95,22.84,22.89,101900.0,17.9738,18.0131,17.9267,17.966,101900.0
2014-10-08 09:45:00,22.88,22.88,22.82,22.85,44800.0,17.9581,17.9581,17.911,17.9346,44800.0
2014-10-08 09:50:00,22.85,22.87,22.8,22.81,40400.0,17.9346,17.9503,17.8953,17.9032,40400.0
2014-10-08 09:55:00,22.82,22.85,22.79,22.85,118500.0,17.911,17.9346,17.8875,17.9346,118500.0
2014-10-08 10:00:00,22.84,22.84,22.75,22.77,56600.0,17.9267,17.9267,17.8561,17.8718,56600.0
2014-10-08 10:05:00,22.76,22.79,22.69,22.78,93700.0,17.8639,17.8875,17.809,17.8796,93700.0
2014-10-08 10:10:00,22.78,22.82,22.7,22.77,88500.0,17.8796,17.911,17.8168,17.8718,88500.0
2014-10-08 10:15:00,22.76,22.78,22.64,22.65,76700.0,17.8639,17.8796,17.7697,17.7776,76700.0
2014-10-08 10:20:00,22.65,22.65,22.56,22.57,90700.0,17.7776,17.7776,17.707,17.7148,90700.0
2014-10-08 10:25:00,22.58,22.61,22.53,22.56,90600.0,17.7227,17.7462,17.6834,17.707,90600.0
2014-10-08 10:30:00,22.55,22.55,22.45,22.46,99100.0,17.6991,17.6991,17.6206,17.6285,99100.0
2014-10-08 10:35:00,22.46,22.47,22.39,22.44,68500.0,17.6285,17.6363,17.5735,17.6128,68500.0
2014-10-08 10:40:00,22.44,22.49,22.43,22.49,64900.0,17.6128,17.652,17.6049,17.652,64900.0
2014-10-08 10:45:00,22.48,22.58,22.48,22.55,61500.0,17.6442,17.7227,17.6442,17.6991,61500.0
2014-10-08 10:50:00,22.56,22.56,22.51,22.51,41900.0,17.707,17.707,17.6677,17.6677,41900.0
2014-10-08 10:55:00,22.5,22.5,22.39,22.43,66300.0,17.6599,17.6599,17.5735,17.6049,66300.0
2014-10-08 11:00:00,22.42,22.46,22.39,22.46,59100.0,17.5971,17.6285,17.5735,17.6285,59100.0
2014-10-08 11:05:00,22.46,22.47,22.4,22.44,62000.0,17.6285,17.6363,17.5814,17.6128,62000.0
2014-10-08 11:10:00,22.44,22.46,22.4,22.43,46000.0,17.6128,17.6285,17.5814,17.6049,46000.0
2014-10-08 11:15:00,22.42,22.42,22.33,22.36,84200.0,17.5971,17.5971,17.5264,17.55,84200.0
2014-10-08 11:20:00,22.37,22.37,22.27,22.3,78000.0,17.5578,17.5578,17.4793,17.5029,78000.0
2014-10-08 11:25:00,22.3,22.3,22.26,22.29,41100.0,17.5029,17.5029,17.4715,17.495,41100.0
2014-10-08 11:30:00,22.29,22.34,22.28,22.34,75600.0,17.495,17.5343,17.4872,17.5343,75600.0
2014-10-08 11:35:00,22.34,22.34,22.28,22.29,42800.0,17.5343,17.5343,17.4872,17.495,42800.0
2014-10-08 11:40:00,22.29,22.29,22.21,22.22,41500.0,17.495,17.495,17.4322,17.4401,41500.0
2014-10-08 11:45:00,22.21,22.22,22.15,22.16,37600.0,17.4322,17.4401,17.3852,17.393,37600.0
2014-10-08 11:50:00,22.16,22.24,22.16,22.18,131100.0,17.393,17.4558,17.393,17.4087,131100.0
2014-10-08 11:55:00,22.18,22.25,22.16,22.25,79400.0,17.4087,17.4636,17.393,17.4636,79400.0
2014-10-08 12:00:00,22.24,22.35,22.21,22.3,136800.0,17.4558,17.5421,17.4322,17.5029,136800.0
2014-10-08 12:05:00,22.3,22.35,22.3,22.3,72100.0,17.5029,17.5421,17.5029,17.5029,72100.0
2014-10-08 12:10:00,22.3,22.32,22.28,22.3,62300.0,17.5029,17.5186,17.4872,17.5029,62300.0
2014-10-08 12:15:00,22.31,22.35,22.31,22.33,22000.0,17.5107,17.5421,17.5107,17.5264,22000.0
2014-10-08 12:20:00,22.33,22.33,22.29,22.31,13900.0,17.5264,17.5264,17.495,17.5107,13900.0
2014-10-08 12:25:00,22.31,22.32,22.28,22.28,7000.0,17.5107,17.5186,17.4872,17.4872,7000.0
2014-10-08 12:30:00,22.28,22.3,22.27,22.3,28300.0,17.4872,17.5029,17.4793,17.5029,28300.0
2014-10-08 12:35:00,22.31,22.32,22.27,22.27,20700.0,17.5107,17.5186,17.4793,17.4793,20700.0
2014-10-08 12:40:00,22.27,22.29,22.25,22.28,12100.0,17.4793,17.495,17.4636,17.4872,12100.0
2014-10-08 12:45:00,22.28,22.32,22.26,22.32,35700.0,17.4872,17.5186,17.4715,17.5186,35700.0
2014-10-08 12:50:00,22.32,22.37,22.32,22.37,19200.0,17.5186,17.5578,17.5186,17.5578,19200.0
2014-10-08 12:55:00,22.36,22.37,22.35,22.36,11200.0,17.55,17.5578,17.5421,17.55,11200.0
2014-10-08 13:00:00,22.36,22.39,22.34,22.38,46700.0,17.55,17.5735,17.5343,17.5657,46700.0
2014-10-08 13:05:00,22.37,22.39,22.35,22.39,13800.0,17.5578,17.5735,17.5421,17.5735,13800.0
2014-10-08 13:10:00,22.39,22.42,22.37,22.42,17200.0,17.5735,17.5971,17.5578,17.5971,17200.0
2014-10-08 13:15:00,22.42,22.43,22.39,22.41,27000.0,17.5971,17.6049,17.5735,17.5892,27000.0
2014-10-08 13:20:00,22.42,22.44,22.4,22.4,41400.0,17.5971,17.6128,17.5814,17.5814,41400.0
2014-10-08 13:25:00,22.4,22.43,22.4,22.42,38300.0,17.5814,17.6049,17.5814,17.5971,38300.0
2014-10-08 13:30:00,22.41,22.44,22.41,22.44,17000.0,17.5892,17.6128,17.5892,17.6128,17000.0
2014-10-08 13:35:00,22.43,22.44,22.41,22.43,18900.0,17.6049,17.6128,17.5892,17.6049,18900.0
2014-10-08 13:40:00,22.43,22.45,22.41,22.42,30100.0,17.6049,17.6206,17.5892,17.5971,30100.0
2014-10-08 13:45:00,22.42,22.52,22.42,22.51,59000.0,17.5971,17.6756,17.5971,17.6677,59000.0
2014-10-08 13:50:00,22.51,22.56,22.51,22.56,103700.0,17.6677,17.707,17.6677,17.707,103700.0
2014-10-08 13:55:00,22.56,22.58,22.51,22.53,74000.0,17.707,17.7227,17.6677,17.6834,74000.0
2014-10-08 14:00:00,22.53,22.74,22.53,22.67,226800.0,17.6834,17.8482,17.6834,17.7933,226800.0
2014-10-08 14:05:00,22.68,22.83,22.67,22.82,162000.0,17.8011,17.9189,17.7933,17.911,162000.0
2014-10-08 14:10:00,22.82,22.96,22.82,22.95,126000.0,17.911,18.0209,17.911,18.0131,126000.0
2014-10-08 14:15:00,22.96,22.96,22.86,22.86,87400.0,18.0209,18.0209,17.9424,17.9424,87400.0
2014-10-08 14:20:00,22.87,22.98,22.86,22.98,102700.0,17.9503,18.0366,17.9424,18.0366,102700.0
2014-10-08 14:25:00,22.99,23.05,22.98,23.01,117200.0,18.0445,18.0915,18.0366,18.0602,117200.0
2014-10-08 14:30:00,23.02,23.27,23.01,23.25,228900.0,18.068,18.2642,18.0602,18.2485,228900.0
2014-10-08 14:35:00,23.25,23.29,23.18,23.21,186600.0,18.2485,18.2799,18.1936,18.2171,186600.0
2014-10-08 14:40:00,23.21,23.22,23.09,23.09,153700.0,18.2171,18.225,18.1229,18.1229,153700.0
2014-10-08 14:45:00,23.08,23.14,23.07,23.11,91700.0,18.1151,18.1622,18.1072,18.1386,91700.0
2014-10-08 14:50:00,23.12,23.25,23.11,23.25,110200.0,18.1465,18.2485,18.1386,18.2485,110200.0
2014-10-08 14:55:00,23.25,23.32,23.24,23.32,169300.0,18.2485,18.3035,18.2407,18.3035,169300.0
2014-10-08 15:00:00,23.32,23.44,23.32,23.41,230700.0,18.3035,18.3977,18.3035,18.3741,230700.0
2014-10-08 15:05:00,23.41,23.49,23.38,23.49,136800.0,18.3741,18.4369,18.3506,18.4369,136800.0
2014-10-08 15:10:00,23.49,23.5,23.37,23.37,168500.0,18.4369,18.4447,18.3427,18.3427,168500.0
2014-10-08 15:15:00,23.37,23.41,23.36,23.37,111500.0,18.3427,18.3741,18.3349,18.3427,111500.0
2014-10-08 15:20:00,23.37,23.51,23.34,23.49,216400.0,18.3427,18.4526,18.3192,18.4369,216400.0
2014-10-08 15:25:00,23.49,23.56,23.47,23.52,209900.0,18.4369,18.4918,18.4212,18.4604,209900.0
2014-10-08 15:30:00,23.51,23.52,23.42,23.5,222300.0,18.4526,18.4604,18.382,18.4447,222300.0
2014-10-08 15:35:00,23.49,23.54,23.46,23.54,289600.0,18.4369,18.4761,18.4133,18.4761,289600.0
2014-10-08 15:40:00,23.54,23.69,23.53,23.67,429100.0,18.4761,18.5939,18.4683,18.5782,429100.0
2014-10-08 15:45:00,23.67,23.69,23.55,23.64,424700.0,18.5782,18.5939,18.484,18.5546,424700.0
2014-10-08 15:50:00,23.64,23.71,23.62,23.69,649200.0,18.5546,18.6096,18.5389,18.5939,649200.0
2014-10-08 15:55:00,23.68,23.7,23.57,23.62,1247400.0,18.586,18.6017,18.4997,18.5389,1247400.0
2014-10-09 09:30:00,23.58,23.58,23.16,23.28,183500.0,18.5075,18.5075,18.1779,18.2721,183500.0
2014-10-09 09:35:00,23.28,23.37,23.25,23.31,107600.0,18.2721,18.3427,18.2485,18.2956,107600.0
2014-10-09 09:40:00,23.31,23.32,23.17,23.22,87800.0,18.2956,18.3035,18.1857,18.225,87800.0
2014-10-09 09:45:00,23.21,23.24,23.07,23.1,141900.0,18.2171,18.2407,18.1072,18.1308,141900.0
2014-10-09 09:50:00,23.11,23.26,23.1,23.25,180600.0,18.1386,18.2564,18.1308,18.2485,180600.0
2014-10-09 09:55:00,23.25,23.28,23.19,23.24,141400.0,18.2485,18.2721,18.2014,18.2407,141400.0
2014-10-09 10:00:00,23.23,23.24,23.07,23.07,123600.0,18.2328,18.2407,18.1072,18.1072,123600.0
2014-10-09 10:05:00,23.07,23.09,22.91,22.95,94200.0,18.1072,18.1229,17.9817,18.0131,94200.0
2014-10-09 10:10:00,22.94,23.04,22.92,23.04,155600.0,18.0052,18.0837,17.9895,18.0837,155600.0
2014-10-09 10:15:00,23.04,23.07,22.98,23.03,91800.0,18.0837,18.1072,18.0366,18.0758,91800.0
2014-10-09 10:20:00,23.03,23.04,22.98,22.98,166700.0,18.0758,18.0837,18.0366,18.0366,166700.0
2014-10-09 10:25:00,22.98,23.07,22.98,23.02,127600.0,18.0366,18.1072,18.0366,18.068,127600.0
2014-10-09 10:30:00,23.02,23.03,22.85,22.9,100000.0,18.068,18.0758,17.9346,17.9738,100000.0
2014-10-09 10:35:00,22.9,22.97,22.88,22.93,111700.0,17.9738,18.0288,17.9581,17.9974,111700.0
2014-10-09 10:40:00,22.92,22.95,22.89,22.94,83600.0,17.9895,18.0131,17.966,18.0052,83600.0
2014-10-09 10:45:00,22.95,22.95,22.81,22.81,101500.0,18.0131,18.0131,17.9032,17.9032,101500.0
2014-10-09 10:50:00,22.81,22.82,22.76,22.79,92900.0,17.9032,17.911,17.8639,17.8875,92900.0
2014-10-09 10:55:00,22.79,22.91,22.79,22.9,89400.0,17.8875,17.9817,17.8875,17.9738,89400.0
2014-10-09 11:00:00,22.89,22.9,22.77,22.77,88900.0,17.966,17.9738,17.8718,17.8718,88900.0
2014-10-09 11:05:00,22.77,22.8,22.7,22.78,114600.0,17.8718,17.8953,17.8168,17.8796,114600.0
2014-10-09 11:10:00,22.78,22.78,22.7,22.71,134900.0,17.8796,17.8796,17.8168,17.8247,134900.0
2014-10-09 11:15:00,22.71,22.77,22.7,22.73,102100.0,17.8247,17.8718,17.8168,17.8404,102100.0
2014-10-09 11:20:00,22.73,22.76,22.7,22.71,88700.0,17.8404,17.8639,17.8168,17.8247,88700.0
2014-10-09 11:25:00,22.71,22.76,22.68,22.72,108100.0,17.8247,17.8639,17.8011,17.8325,108100.0
2014-10-09 11:30:00,22.72,22.76,22.67,22.67,58400.0,17.8325,17.8639,17.7933,17.7933,58400.0
2014-10-09 11:35:00,22.66,22.71,22.61,22.62,114400.0,17.7854,17.8247,17.7462,17.754,114400.0
2014-10-09 11:40:00,22.61,22.62,22.49,22.53,200700.0,17.7462,17.754,17.652,17.6834,200700.0
2014-10-09 11:45:00,22.52,22.53,22.45,22.48,98700.0,17.6756,17.6834,17.6206,17.6442,98700.0
2014-10-09 11:50:00,22.48,22.5,22.44,22.5,69900.0,17.6442,17.6599,17.6128,17.6599,69900.0
2014-10-09 11:55:00,22.5,22.53,22.41,22.47,81600.0,17.6599,17.6834,17.5892,17.6363,81600.0
2014-10-09 12:00:00,22.48,22.48,22.4,22.44,94700.0,17.6442,17.6442,17.5814,17.6128,94700.0
2014-10-09 12:05:00,22.45,22.46,22.35,22.35,94000.0,17.6206,17.6285,17.5421,17.5421,94000.0
2014-10-09 12:10:00,22.36,22.39,22.32,22.35,72900.0,17.55,17.5735,17.5186,17.5421,72900.0
2014-10-09 12:15:00,22.35,22.35,22.26,22.3,170000.0,17.5421,17.5421,17.4715,17.5029,170000.0
2014-10-09 12:20:00,22.3,22.37,22.29,22.32,199100.0,17.5029,17.5578,17.495,17.5186,199100.0
2014-10-09 12:25:00,22.32,22.34,22.28,22.31,94200.0,17.5186,17.5343,17.4872,17.5107,94200.0
2014-10-09 12:30:00,22.32,22.34,22.26,22.3,90100.0,17.5186,17.5343,17.4715,17.5029,90100.0
2014-10-09 12:35:00,22.3,22.38,22.29,22.35,90100.0,17.5029,17.5657,17.495,17.5421,90100.0
2014-10-09 12:40:00,22.34,22.45,22.31,22.41,104400.0,17.5343,17.6206,17.5107,17.5892,104400.0
2014-10-09 12:45:00,22.41,22.42,22.36,22.42,84900.0,17.5892,17.5971,17.55,17.5971,84900.0
2014-10-09 12:50:00,22.42,22.57,22.41,22.54,133400.0,17.5971,17.7148,17.5892,17.6913,133400.0
2014-10-09 12:55:00,22.54,22.54,22.43,22.47,99100.0,17.6913,17.6913,17.6049,17.6363,99100.0
2014-10-09 13:00:00,22.46,22.46,22.33,22.33,59700.0,17.6285,17.6285,17.5264,17.5264,59700.0
2014-10-09 13:05:00,22.34,22.34,22.26,22.28,95800.0,17.5343,17.5343,17.4715,17.4872,95800.0
2014-10-09 13:10:00,22.27,22.3,22.24,22.28,92600.0,17.4793,17.5029,17.4558,17.4872,92600.0
2014-10-09 13:15:00,22.27,22.39,22.26,22.37,100300.0,17.4793,17.5735,17.4715,17.5578,100300.0
2014-10-09 13:20:00,22.37,22.44,22.35,22.44,68500.0,17.5578,17.6128,17.5421,17.6128,68500.0
2014-10-09 13:25:00,22.43,22.44,22.36,22.37,85700.0,17.6049,17.6128,17.55,17.5578,85700.0
2014-10-09 13:30:00,22.36,22.52,22.34,22.52,158700.0,17.55,17.6756,17.5343,17.6756,158700.0
2014-10-09 13:35:00,22.51,22.61,22.5,22.58,91500.0,17.6677,17.7462,17.6599,17.7227,91500.0
2014-10-09 13:40:00,22.59,22.59,22.46,22.47,75900.0,17.7305,17.7305,17.6285,17.6363,75900.0
2014-10-09 13:45:00,22.46,22.5,22.42,22.42,37200.0,17.6285,17.6599,17.5971,17.5971,37200.0
2014-10-09 13:50:00,22.42,22.43,22.35,22.35,100200.0,17.5971,17.6049,17.5421,17.5421,100200.0
2014-10-09 13:55:00,22.35,22.4,22.33,22.38,70200.0,17.5421,17.5814,17.5264,17.5657,70200.0
2014-10-09 14:00:00,22.38,22.38,22.32,22.34,71600.0,17.5657,17.5657,17.5186,17.5343,71600.0
2014-10-09 14:05:00,22.33,22.36,22.3,22.35,63800.0,17.5264,17.55,17.5029,17.5421,63800.0
2014-10-09 14:10:00,22.35,22.35,22.27,22.27,64100.0,17.5421,17.5421,17.4793,17.4793,64100.0
2014-10-09 14:15:00,22.27,22.29,22.25,22.29,73300.0,17.4793,17.495,17.4636,17.495,73300.0
2014-10-09 14:20:00,22.29,22.29,22.24,22.26,87500.0,17.495,17.495,17.4558,17.4715,87500.0
2014-10-09 14:25:00,22.26,22.31,22.26,22.26,71800.0,17.4715,17.5107,17.4715,17.4715,71800.0
2014-10-09 14:30:00,22.25,22.26,22.21,22.25,114200.0,17.4636,17.4715,17.4322,17.4636,114200.0
2014-10-09 14:35:00,22.26,22.3,22.23,22.3,39900.0,17.4715,17.5029,17.4479,17.5029,39900.0
2014-10-09 14:40:00,22.3,22.35,22.28,22.28,68500.0,17.5029,17.5421,17.4872,17.4872,68500.0
2014-10-09 14:45:00,22.28,22.29,22.2,22.21,73700.0,17.4872,17.495,17.4244,17.4322,73700.0
2014-10-09 14:50:00,22.21,22.23,22.2,22.21,96800.0,17.4322,17.4479,17.4244,17.4322,96800.0
2014-10-09 14:55:00,22.2,22.2,22.13,22.13,110600.0,17.4244,17.4244,17.3695,17.3695,110600.0
2014-10-09 15:00:00,22.14,22.14,22.03,22.08,172800.0,17.3773,17.3773,17.291,17.3302,172800.0
2014-10-09 15:05:00,22.08,22.12,22.04,22.07,85100.0,17.3302,17.3616,17.2988,17.3224,85100.0
2014-10-09 15:10:00,22.07,22.17,22.07,22.11,99500.0,17.3224,17.4009,17.3224,17.3538,99500.0
2014-10-09 15:15:00,22.12,22.22,22.1,22.16,116300.0,17.3616,17.4401,17.3459,17.393,116300.0
2014-10-09 15:20:00,22.16,22.19,22.14,22.18,109300.0,17.393,17.4165,17.3773,17.4087,109300.0
2014-10-09 15:25:00,22.18,22.21,22.15,22.21,153700.0,17.4087,17.4322,17.3852,17.4322,153700.0
2014-10-09 15:30:00,22.21,22.32,22.21,22.3,293700.0,17.4322,17.5186,17.4322,17.5029,293700.0
2014-10-09 15:35:00,22.3,22.33,22.28,22.32,528200.0,17.5029,17.5264,17.4872,17.5186,528200.0
2014-10-09 15:40:00,22.32,22.32,22.28,22.3,576100.0,17.5186,17.5186,17.4872,17.5029,576100.0
2014-10-09 15:45:00,22.3,22.32,22.27,22.32,599900.0,17.5029,17.5186,17.4793,17.5186,599900.0
2014-10-09 15:50:00,22.31,22.41,22.3,22.38,629800.0,17.5107,17.5892,17.5029,17.5657,629800.0
2014-10-09 15:55:00,22.38,22.49,22.37,22.48,1349200.0,17.5657,17.652,17.5578,17.6442,1349200.0
2014-10-10 09:30:00,22.53,22.53,22.28,22.37,172900.0,17.6834,17.6834,17.4872,17.5578,172900.0
2014-10-10 09:35:00,22.37,22.55,22.3,22.54,120100.0,17.5578,17.6991,17.5029,17.6913,120100.0
2014-10-10 09:40:00,22.54,22.75,22.46,22.73,109900.0,17.6913,17.8561,17.6285,17.8404,109900.0
2014-10-10 09:45:00,22.72,22.73,22.44,22.45,105500.0,17.8325,17.8404,17.6128,17.6206,105500.0
2014-10-10 09:50:00,22.45,22.45,22.31,22.38,107500.0,17.6206,17.6206,17.5107,17.5657,107500.0
2014-10-10 09:55:00,22.38,22.42,22.31,22.31,116900.0,17.5657,17.5971,17.5107,17.5107,116900.0
2014-10-10 10:00:00,22.32,22.39,22.3,22.33,110200.0,17.5186,17.5735,17.5029,17.5264,110200.0
2014-10-10 10:05:00,22.33,22.35,22.2,22.26,103200.0,17.5264,17.5421,17.4244,17.4715,103200.0
2014-10-10 10:10:00,22.25,22.37,22.24,22.24,110200.0,17.4636,17.5578,17.4558,17.4558,110200.0
2014-10-10 10:15:00,22.23,22.31,22.22,22.25,73700.0,17.4479,17.5107,17.4401,17.4636,73700.0
2014-10-10 10:20:00,22.25,22.25,22.19,22.2,69200.0,17.4636,17.4636,17.4165,17.4244,69200.0
2014-10-10 10:25:00,22.19,22.2,22.09,22.14,103700.0,17.4165,17.4244,17.3381,17.3773,103700.0
2014-10-10 10:30:00,22.14,22.14,22.07,22.1,84800.0,17.3773,17.3773,17.3224,17.3459,84800.0
2014-10-10 10:35:00,22.1,22.23,22.1,22.21,99000.0,17.3459,17.4479,17.3459,17.4322,99000.0
2014-10-10 10:40:00,22.22,22.25,22.16,22.21,68200.0,17.4401,17.4636,17.393,17.4322,68200.0
2014-10-10 10:45:00,22.21,22.22,22.16,22.21,69800.0,17.4322,17.4401,17.393,17.4322,69800.0
2014-10-10 10:50:00,22.22,22.3,22.19,22.26,135600.0,17.4401,17.5029,17.4165,17.4715,135600.0
2014-10-10 10:55:00,22.26,22.38,22.26,22.33,85500.0,17.4715,17.5657,17.4715,17.5264,85500.0
2014-10-10 11:00:00,22.33,22.49,22.33,22.45,142500.0,17.5264,17.652,17.5264,17.6206,142500.0
2014-10-10 11:05:00,22.45,22.48,22.41,22.46,77200.0,17.6206,17.6442,17.5892,17.6285,77200.0
2014-10-10 11:10:00,22.46,22.47,22.31,22.37,81500.0,17.6285,17.6363,17.5107,17.5578,81500.0
2014-10-10 11:15:00,22.37,22.37,22.24,22.27,43400.0,17.5578,17.5578,17.4558,17.4793,43400.0
2014-10-10 11:20:00,22.27,22.4,22.27,22.33,47700.0,17.4793,17.5814,17.4793,17.5264,47700.0
2014-10-10 11:25:00,22.33,22.38,22.32,22.35,40200.0,17.5264,17.5657,17.5186,17.5421,40200.0
2014-10-10 11:30:00,22.34,22.41,22.34,22.38,37000.0,17.5343,17.5892,17.5343,17.5657,37000.0
2014-10-10 11:35:00,22.37,22.49,22.36,22.45,46400.0,17.5578,17.652,17.55,17.6206,46400.0
2014-10-10 11:40:00,22.44,22.45,22.31,22.45,57700.0,17.6128,17.6206,17.5107,17.6206,57700.0
2014-10-10 11:45:00,22.45,22.62,22.44,22.62,153600.0,17.6206,17.754,17.6128,17.754,153600.0
2014-10-10 11:50:00,22.63,22.79,22.63,22.79,103200.0,17.7619,17.8875,17.7619,17.8875,103200.0
2014-10-10 11:55:00,22.78,22.8,22.68,22.75,100700.0,17.8796,17.8953,17.8011,17.8561,100700.0
2014-10-10 12:00:00,22.74,22.78,22.7,22.76,85200.0,17.8482,17.8796,17.8168,17.8639,85200.0
2014-10-10 12:05:00,22.76,22.89,22.75,22.85,99400.0,17.8639,17.966,17.8561,17.9346,99400.0
2014-10-10 12:10:00,22.86,22.89,22.76,22.86,145100.0,17.9424,17.966,17.8639,17.9424,145100.0
2014-10-10 12:15:00,22.87,22.87,22.77,22.78,65600.0,17.9503,17.9503,17.8718,17.8796,65600.0
2014-10-10 12:20:00,22.77,22.78,22.7,22.7,85900.0,17.8718,17.8796,17.8168,17.8168,85900.0
2014-10-10 12:25:00,22.7,22.81,22.69,22.71,47900.0,17.8168,17.9032,17.809,17.8247,47900.0
2014-10-10 12:30:00,22.72,22.91,22.7,22.81,158500.0,17.8325,17.9817,17.8168,17.9032,158500.0
2014-10-10 12:35:00,22.81,22.82,22.66,22.68,78500.0,17.9032,17.911,17.7854,17.8011,78500.0
2014-10-10 12:40:00,22.68,22.77,22.68,22.77,27100.0,17.8011,17.8718,17.8011,17.8718,27100.0
2014-10-10 12:45:00,22.76,22.78,22.71,22.75,20500.0,17.8639,17.8796,17.8247,17.8561,20500.0
2014-10-10 12:50:00,22.75,22.86,22.7,22.76,90600.0,17.8561,17.9424,17.8168,17.8639,90600.0
2014-10-10 12:55:00,22.76,22.8,22.7,22.73,43400.0,17.8639,17.8953,17.8168,17.8404,43400.0
2014-10-10 13:00:00,22.74,22.81,22.73,22.75,88900.0,17.8482,17.9032,17.8404,17.8561,88900.0
2014-10-10 13:05:00,22.76,22.77,22.71,22.72,30800.0,17.8639,17.8718,17.8247,17.8325,30800.0
2014-10-10 13:10:00,22.72,22.74,22.67,22.67,35700.0,17.8325,17.8482,17.7933,17.7933,35700.0
2014-10-10 13:15:00,22.66,22.66,22.49,22.51,53800.0,17.7854,17.7854,17.652,17.6677,53800.0
2014-10-10 13:20:00,22.5,22.54,22.49,22.51,38900.0,17.6599,17.6913,17.652,17.6677,38900.0
2014-10-10 13:25:00,22.5,22.54,22.45,22.46,124300.0,17.6599,17.6913,17.6206,17.6285,124300.0
2014-10-10 13:30:00,22.47,22.49,22.43,22.43,62600.0,17.6363,17.652,17.6049,17.6049,62600.0
2014-10-10 13:35:00,22.43,22.6,22.43,22.54,57200.0,17.6049,17.7383,17.6049,17.6913,57200.0
2014-10-10 13:40:00,22.54,22.58,22.51,22.57,28200.0,17.6913,17.7227,17.6677,17.7148,28200.0
2014-10-10 13:45:00,22.58,22.58,22.46,22.53,45700.0,17.7227,17.7227,17.6285,17.6834,45700.0
2014-10-10 13:50:00,22.53,22.57,22.51,22.55,50500.0,17.6834,17.7148,17.6677,17.6991,50500.0
2014-10-10 13:55:00,22.55,22.61,22.52,22.53,26400.0,17.6991,17.7462,17.6756,17.6834,26400.0
2014-10-10 14:00:00,22.53,22.59,22.53,22.55,30600.0,17.6834,17.7305,17.6834,17.6991,30600.0
2014-10-10 14:05:00,22.54,22.56,22.51,22.54,26300.0,17.6913,17.707,17.6677,17.6913,26300.0
2014-10-10 14:10:00,22.54,22.54,22.48,22.48,26900.0,17.6913,17.6913,17.6442,17.6442,26900.0
2014-10-10 14:15:00,22.48,22.53,22.48,22.48,112800.0,17.6442,17.6834,17.6442,17.6442,112800.0
2014-10-10 14:20:00,22.49,22.53,22.45,22.47,44700.0,17.652,17.6834,17.6206,17.6363,44700.0
2014-10-10 14:25:00,22.48,22.49,22.42,22.44,136900.0,17.6442,17.652,17.5971,17.6128,136900.0
2014-10-10 14:30:00,22.45,22.49,22.44,22.44,61700.0,17.6206,17.652,17.6128,17.6128,61700.0
2014-10-10 14:35:00,22.44,22.44,22.41,22.42,19100.0,17.6128,17.6128,17.5892,17.5971,19100.0
2014-10-10 14:40:00,22.42,22.48,22.42,22.48,27300.0,17.5971,17.6442,17.5971,17.6442,27300.0
2014-10-10 14:45:00,22.49,22.51,22.46,22.47,38300.0,17.652,17.6677,17.6285,17.6363,38300.0
2014-10-10 14:50:00,22.47,22.5,22.45,22.48,28800.0,17.6363,17.6599,17.6206,17.6442,28800.0
2014-10-10 14:55:00,22.48,22.54,22.47,22.52,35900.0,17.6442,17.6913,17.6363,17.6756,35900.0
2014-10-10 15:00:00,22.52,22.6,22.52,22.54,86300.0,17.6756,17.7383,17.6756,17.6913,86300.0
2014-10-10 15:05:00,22.55,22.58,22.47,22.47,69100.0,17.6991,17.7227,17.6363,17.6363,69100.0
2014-10-10 15:10:00,22.47,22.51,22.43,22.45,53000.0,17.6363,17.6677,17.6049,17.6206,53000.0
2014-10-10 15:15:00,22.44,22.44,22.37,22.38,86300.0,17.6128,17.6128,17.5578,17.5657,86300.0
2014-10-10 15:20:00,22.38,22.39,22.37,22.37,57800.0,17.5657,17.5735,17.5578,17.5578,57800.0
2014-10-10 15:25:00,22.37,22.37,22.31,22.35,87200.0,17.5578,17.5578,17.5107,17.5421,87200.0
2014-10-10 15:30:00,22.35,22.37,22.28,22.28,80900.0,17.5421,17.5578,17.4872,17.4872,80900.0
2014-10-10 15:35:00,22.28,22.32,22.28,22.3,73900.0,17.4872,17.5186,17.4872,17.5029,73900.0
2014-10-10 15:40:00,22.29,22.3,22.26,22.26,87600.0,17.495,17.5029,17.4715,17.4715,87600.0
2014-10-10 15:45:00,22.26,22.27,22.16,22.18,252900.0,17.4715,17.4793,17.393,17.4087,252900.0
2014-10-10 15:50:00,22.17,22.19,22.14,22.18,232000.0,17.4009,17.4165,17.3773,17.4087,232000.0
2014-10-10 15:55:00,22.19,22.22,22.18,22.2,378100.0,17.4165,17.4401,17.4087,17.4244,378100.0
2014-10-13 09:30:00,22.4,22.83,22.39,22.71,184400.0,17.5814,17.9189,17.5735,17.8247,184400.0
2014-10-13 09:35:00,22.71,22.71,22.44,22.6,84900.0,17.8247,17.8247,17.6128,17.7383,84900.0
2014-10-13 09:40:00,22.62,22.65,22.5,22.62,82400.0,17.754,17.7776,17.6599,17.754,82400.0
2014-10-13 09:45:00,22.62,22.62,22.49,22.54,170200.0,17.754,17.754,17.652,17.6913,170200.0
2014-10-13 09:50:00,22.53,22.67,22.46,22.65,179300.0,17.6834,17.7933,17.6285,17.7776,179300.0
2014-10-13 09:55:00,22.65,22.72,22.6,22.69,91300.0,17.7776,17.8325,17.7383,17.809,91300.0
2014-10-13 10:00:00,22.69,22.79,22.62,22.63,134300.0,17.809,17.8875,17.754,17.7619,134300.0
2014-10-13 10:05:00,22.64,22.66,22.54,22.56,95700.0,17.7697,17.7854,17.6913,17.707,95700.0
2014-10-13 10:10:00,22.56,22.69,22.56,22.6,75100.0,17.707,17.809,17.707,17.7383,75100.0
2014-10-13 10:15:00,22.6,22.62,22.49,22.51,100700.0,17.7383,17.754,17.652,17.6677,100700.0
2014-10-13 10:20:00,22.51,22.55,22.47,22.5,73000.0,17.6677,17.6991,17.6363,17.6599,73000.0
2014-10-13 10:25:00,22.51,22.52,22.42,22.45,150000.0,17.6677,17.6756,17.5971,17.6206,150000.0
2014-10-13 10:30:00,22.44,22.51,22.42,22.49,52000.0,17.6128,17.6677,17.5971,17.652,52000.0
2014-10-13 10:35:00,22.49,22.6,22.48,22.58,70700.0,17.652,17.7383,17.6442,17.7227,70700.0
2014-10-13 10:40:00,22.58,22.61,22.51,22.56,113500.0,17.7227,17.7462,17.6677,17.707,113500.0
2014-10-13 10:45:00,22.57,22.68,22.56,22.61,92700.0,17.7148,17.8011,17.707,17.7462,92700.0
2014-10-13 10:50:00,22.61,22.74,22.61,22.74,92700.0,17.7462,17.8482,17.7462,17.8482,92700.0
2014-10-13 10:55:00,22.74,22.85,22.71,22.82,73500.0,17.8482,17.9346,17.8247,17.911,73500.0
2014-10-13 11:00:00,22.83,22.91,22.78,22.86,73300.0,17.9189,17.9817,17.8796,17.9424,73300.0
2014-10-13 11:05:00,22.85,22.9,22.83,22.9,48200.0,17.9346,17.9738,17.9189,17.9738,48200.0
2014-10-13 11:10:00,22.89,22.93,22.85,22.92,152400.0,17.966,17.9974,17.9346,17.9895,152400.0
2014-10-13 11:15:00,22.9,22.93,22.81,22.82,95600.0,17.9738,17.9974,17.9032,17.911,95600.0
2014-10-13 11:20:00,22.8,22.94,22.79,22.94,104500.0,17.8953,18.0052,17.8875,18.0052,104500.0
2014-10-13 11:25:00,22.94,22.98,22.92,22.92,49800.0,18.0052,18.0366,17.9895,17.9895,49800.0
2014-10-13 11:30:00,22.92,23.04,22.91,22.95,65300.0,17.9895,18.0837,17.9817,18.0131,65300.0
2014-10-13 11:35:00,22.96,22.97,22.9,22.93,111700.0,18.0209,18.0288,17.9738,17.9974,111700.0
2014-10-13 11:40:00,22.93,23.01,22.93,22.94,88600.0,17.9974,18.0602,17.9974,18.0052,88600.0
2014-10-13 11:45:00,22.94,23.03,22.94,23.01,52400.0,18.0052,18.0758,18.0052,18.0602,52400.0
2014-10-13 11:50:00,23.01,23.03,22.94,22.95,65700.0,18.0602,18.0758,18.0052,18.0131,65700.0
2014-10-13 11:55:00,22.95,22.97,22.86,22.86,46600.0,18.0131,18.0288,17.9424,17.9424,46600.0
2014-10-13 12:00:00,22.85,22.95,22.85,22.95,43200.0,17.9346,18.0131,17.9346,18.0131,43200.0
2014-10-13 12:05:00,22.95,22.95,22.88,22.93,64400.0,18.0131,18.0131,17.9581,17.9974,64400.0
2014-10-13 12:10:00,22.93,22.97,22.89,22.95,85700.0,17.9974,18.0288,17.966,18.0131,85700.0
2014-10-13 12:15:00,22.94,22.98,22.9,22.97,68300.0,18.0052,18.0366,17.9738,18.0288,68300.0
2014-10-13 12:20:00,22.98,23.0,22.97,22.98,41700.0,18.0366,18.0523,18.0288,18.0366,41700.0
2014-10-13 12:25:00,22.98,23.0,22.95,23.0,67600.0,18.0366,18.0523,18.0131,18.0523,67600.0
2014-10-13 12:30:00,23.0,23.04,22.92,23.01,93300.0,18.0523,18.0837,17.9895,18.0602,93300.0
2014-10-13 12:35:00,23.01,23.01,22.95,22.96,46200.0,18.0602,18.0602,18.0131,18.0209,46200.0
2014-10-13 12:40:00,22.96,23.04,22.96,23.01,49200.0,18.0209,18.0837,18.0209,18.0602,49200.0
2014-10-13 12:45:00,23.0,23.02,22.93,22.93,40800.0,18.0523,18.068,17.9974,17.9974,40800.0
2014-10-13 12:50:00,22.94,23.0,22.91,22.99,28500.0,18.0052,18.0523,17.9817,18.0445,28500.0
2014-10-13 12:55:00,22.98,23.04,22.96,23.03,36500.0,18.0366,18.0837,18.0209,18.0758,36500.0
2014-10-13 13:00:00,23.02,23.05,23.0,23.02,44600.0,18.068,18.0915,18.0523,18.068,44600.0
2014-10-13 13:05:00,23.03,23.12,23.02,23.12,68200.0,18.0758,18.1465,18.068,18.1465,68200.0
2014-10-13 13:10:00,23.13,23.15,23.08,23.14,58200.0,18.1543,18.17,18.1151,18.1622,58200.0
2014-10-13 13:15:00,23.14,23.14,22.99,23.09,73000.0,18.1622,18.1622,18.0445,18.1229,73000.0
2014-10-13 13:20:00,23.08,23.11,23.02,23.03,33600.0,18.1151,18.1386,18.068,18.0758,33600.0
2014-10-13 13:25:00,23.03,23.13,23.02,23.13,62700.0,18.0758,18.1543,18.068,18.1543,62700.0
2014-10-13 13:30:00,23.13,23.13,23.08,23.12,47500.0,18.1543,18.1543,18.1151,18.1465,47500.0
2014-10-13 13:35:00,23.12,23.14,23.1,23.12,53100.0,18.1465,18.1622,18.1308,18.1465,53100.0
2014-10-13 13:40:00,23.12,23.14,23.09,23.12,30700.0,18.1465,18.1622,18.1229,18.1465,30700.0
2014-10-13 13:45:00,23.11,23.16,23.07,23.09,75300.0,18.1386,18.1779,18.1072,18.1229,75300.0
2014-10-13 13:50:00,23.1,23.13,23.05,23.12,38300.0,18.1308,18.1543,18.0915,18.1465,38300.0
2014-10-13 13:55:00,23.12,23.13,22.99,23.08,59200.0,18.1465,18.1543,18.0445,18.1151,59200.0
2014-10-13 14:00:00,23.08,23.08,22.97,23.04,31500.0,18.1151,18.1151,18.0288,18.0837,31500.0
2014-10-13 14:05:00,23.03,23.11,23.02,23.08,43000.0,18.0758,18.1386,18.068,18.1151,43000.0
2014-10-13 14:10:00,23.09,23.11,23.05,23.08,41100.0,18.1229,18.1386,18.0915,18.1151,41100.0
2014-10-13 14:15:00,23.08,23.11,23.04,23.04,44500.0,18.1151,18.1386,18.0837,18.0837,44500.0
2014-10-13 14:20:00,23.04,23.07,23.01,23.06,33600.0,18.0837,18.1072,18.0602,18.0994,33600.0
2014-10-13 14:25:00,23.05,23.11,23.03,23.1,32200.0,18.0915,18.1386,18.0758,18.1308,32200.0
2014-10-13 14:30:00,23.09,23.11,23.04,23.05,24900.0,18.1229,18.1386,18.0837,18.0915,24900.0
2014-10-13 14:35:00,23.06,23.08,23.02,23.06,31300.0,18.0994,18.1151,18.068,18.0994,31300.0
2014-10-13 14:40:00,23.06,23.07,23.01,23.04,31500.0,18.0994,18.1072,18.0602,18.0837,31500.0
2014-10-13 14:45:00,23.04,23.04,23.0,23.02,35400.0,18.0837,18.0837,18.0523,18.068,35400.0
2014-10-13 14:50:00,23.01,23.05,22.99,23.0,51000.0,18.0602,18.0915,18.0445,18.0523,51000.0
2014-10-13 14:55:00,23.0,23.0,22.88,22.93,83300.0,18.0523,18.0523,17.9581,17.9974,83300.0
2014-10-13 15:00:00,22.92,22.96,22.91,22.93,76900.0,17.9895,18.0209,17.9817,17.9974,76900.0
2014-10-13 15:05:00,22.92,22.96,22.86,22.86,60800.0,17.9895,18.0209,17.9424,17.9424,60800.0
2014-10-13 15:10:00,22.86,22.9,22.83,22.9,54100.0,17.9424,17.9738,17.9189,17.9738,54100.0
2014-10-13 15:15:00,22.89,22.9,22.75,22.77,94200.0,17.966,17.9738,17.8561,17.8718,94200.0
2014-10-13 15:20:00,22.77,22.8,22.64,22.68,92300.0,17.8718,17.8953,17.7697,17.8011,92300.0
2014-10-13 15:25:00,22.68,22.7,22.66,22.7,49900.0,17.8011,17.8168,17.7854,17.8168,49900.0
2014-10-13 15:30:00,22.7,22.7,22.54,22.65,204800.0,17.8168,17.8168,17.6913,17.7776,204800.0
2014-10-13 15:35:00,22.65,22.67,22.55,22.56,201000.0,17.7776,17.7933,17.6991,17.707,201000.0
2014-10-13 15:40:00,22.56,22.61,22.52,22.57,141800.0,17.707,17.7462,17.6756,17.7148,141800.0
2014-10-13 15:45:00,22.56,22.58,22.53,22.55,173300.0,17.707,17.7227,17.6834,17.6991,173300.0
2014-10-13 15:50:00,22.55,22.6,22.48,22.52,221400.0,17.6991,17.7383,17.6442,17.6756,221400.0
2014-10-13 15:55:00,22.53,22.54,22.48,22.5,223800.0,17.6834,17.6913,17.6442,17.6599,223800.0
2014-10-14 09:30:00,22.72,22.77,22.67,22.72,99000.0,17.8325,17.8718,17.7933,17.8325,99000.0
2014-10-14 09:35:00,22.72,22.79,22.63,22.79,56300.0,17.8325,17.8875,17.7619,17.8875,56300.0
2014-10-14 09:40:00,22.8,23.01,22.79,22.8,104100.0,17.8953,18.0602,17.8875,17.8953,104100.0
2014-10-14 09:45:00,22.8,22.97,22.8,22.89,68100.0,17.8953,18.0288,17.8953,17.966,68100.0
2014-10-14 09:50:00,22.88,22.89,22.77,22.77,52800.0,17.9581,17.966,17.8718,17.8718,52800.0
2014-10-14 09:55:00,22.78,22.91,22.75,22.89,62200.0,17.8796,17.9817,17.8561,17.966,62200.0
2014-10-14 10:00:00,22.9,23.06,22.89,23.05,102600.0,17.9738,18.0994,17.966,18.0915,102600.0
2014-10-14 10:05:00,23.04,23.04,22.93,22.99,89900.0,18.0837,18.0837,17.9974,18.0445,89900.0
2014-10-14 10:10:00,22.98,23.02,22.92,22.96,285700.0,18.0366,18.068,17.9895,18.0209,285700.0
2014-10-14 10:15:00,22.96,22.97,22.82,22.84,201800.0,18.0209,18.0288,17.911,17.9267,201800.0
2014-10-14 10:20:00,22.84,22.87,22.78,22.82,168300.0,17.9267,17.9503,17.8796,17.911,168300.0
2014-10-14 10:25:00,22.82,23.0,22.81,22.97,126100.0,17.911,18.0523,17.9032,18.0288,126100.0
2014-10-14 10:30:00,22.98,23.05,22.95,22.97,94200.0,18.0366,18.0915,18.0131,18.0288,94200.0
2014-10-14 10:35:00,22.98,23.09,22.98,23.06,65200.0,18.0366,18.1229,18.0366,18.0994,65200.0
2014-10-14 10:40:00,23.07,23.07,22.91,23.0,80400.0,18.1072,18.1072,17.9817,18.0523,80400.0
2014-10-14 10:45:00,23.0,23.11,23.0,23.11,57300.0,18.0523,18.1386,18.0523,18.1386,57300.0
2014-10-14 10:50:00,23.1,23.19,23.09,23.15,105600.0,18.1308,18.2014,18.1229,18.17,105600.0
2014-10-14 10:55:00,23.15,23.18,22.99,23.06,75400.0,18.17,18.1936,18.0445,18.0994,75400.0
2014-10-14 11:00:00,23.07,23.13,23.02,23.04,131800.0,18.1072,18.1543,18.068,18.0837,131800.0
2014-10-14 11:05:00,23.05,23.05,22.95,22.96,66900.0,18.0915,18.0915,18.0131,18.0209,66900.0
2014-10-14 11:10:00,22.96,23.0,22.83,22.83,99700.0,18.0209,18.0523,17.9189,17.9189,99700.0
2014-10-14 11:15:00,22.83,22.96,22.83,22.88,74800.0,17.9189,18.0209,17.9189,17.9581,74800.0
2014-10-14 11:20:00,22.88,22.9,22.77,22.79,68200.0,17.9581,17.9738,17.8718,17.8875,68200.0
2014-10-14 11:25:00,22.78,22.9,22.78,22.85,78900.0,17.8796,17.9738,17.8796,17.9346,78900.0
2014-10-14 11:30:00,22.84,22.87,22.8,22.81,50100.0,17.9267,17.9503,17.8953,17.9032,50100.0
2014-10-14 11:35:00,22.82,22.99,22.81,22.98,73600.0,17.911,18.0445,17.9032,18.0366,73600.0
2014-10-14 11:40:00,22.98,23.06,22.98,23.03,92400.0,18.0366,18.0994,18.0366,18.0758,92400.0
2014-10-14 11:45:00,23.03,23.11,22.98,23.0,97900.0,18.0758,18.1386,18.0366,18.0523,97900.0
2014-10-14 11:50:00,23.0,23.04,22.95,23.01,59500.0,18.0523,18.0837,18.0131,18.0602,59500.0
2014-10-14 11:55:00,23.02,23.07,22.98,23.01,40700.0,18.068,18.1072,18.0366,18.0602,40700.0
2014-10-14 12:00:00,23.02,23.09,23.01,23.07,74100.0,18.068,18.1229,18.0602,18.1072,74100.0
2014-10-14 12:05:00,23.07,23.11,23.01,23.04,61000.0,18.1072,18.1386,18.0602,18.0837,61000.0
2014-10-14 12:10:00,23.03,23.1,22.96,23.04,61000.0,18.0758,18.1308,18.0209,18.0837,61000.0
2014-10-14 12:15:00,23.02,23.06,22.98,23.0,42000.0,18.068,18.0994,18.0366,18.0523,42000.0
2014-10-14 12:20:00,23.0,23.01,22.94,22.94,32800.0,18.0523,18.0602,18.0052,18.0052,32800.0
2014-10-14 12:25:00,22.94,23.0,22.93,22.96,28100.0,18.0052,18.0523,17.9974,18.0209,28100.0
2014-10-14 12:30:00,22.96,23.0,22.94,22.98,39200.0,18.0209,18.0523,18.0052,18.0366,39200.0
2014-10-14 12:35:00,22.98,23.0,22.94,22.96,53200.0,18.0366,18.0523,18.0052,18.0209,53200.0
2014-10-14 12:40:00,22.96,23.05,22.93,23.05,50900.0,18.0209,18.0915,17.9974,18.0915,50900.0
2014-10-14 12:45:00,23.05,23.11,23.0,23.11,60500.0,18.0915,18.1386,18.0523,18.1386,60500.0
2014-10-14 12:50:00,23.11,23.11,23.04,23.07,43400.0,18.1386,18.1386,18.0837,18.1072,43400.0
2014-10-14 12:55:00,23.07,23.1,22.99,23.01,44700.0,18.1072,18.1308,18.0445,18.0602,44700.0
2014-10-14 13:00:00,23.01,23.14,23.01,23.09,51600.0,18.0602,18.1622,18.0602,18.1229,51600.0
2014-10-14 13:05:00,23.1,23.16,23.08,23.09,56800.0,18.1308,18.1779,18.1151,18.1229,56800.0
2014-10-14 13:10:00,23.09,23.2,23.07,23.2,40300.0,18.1229,18.2093,18.1072,18.2093,40300.0
2014-10-14 13:15:00,23.19,23.21,23.13,23.13,78400.0,18.2014,18.2171,18.1543,18.1543,78400.0
2014-10-14 13:20:00,23.13,23.13,22.98,23.01,66100.0,18.1543,18.1543,18.0366,18.0602,66100.0
2014-10-14 13:25:00,23.01,23.05,22.98,23.03,30500.0,18.0602,18.0915,18.0366,18.0758,30500.0
2014-10-14 13:30:00,23.03,23.05,22.96,23.02,61100.0,18.0758,18.0915,18.0209,18.068,61100.0
2014-10-14 13:35:00,23.02,23.03,22.94,22.96,51500.0,18.068,18.0758,18.0052,18.0209,51500.0
2014-10-14 13:40:00,22.95,22.97,22.91,22.91,33900.0,18.0131,18.0288,17.9817,17.9817,33900.0
2014-10-14 13:45:00,22.91,22.91,22.84,22.84,40000.0,17.9817,17.9817,17.9267,17.9267,40000.0
2014-10-14 13:50:00,22.84,22.88,22.83,22.88,46600.0,17.9267,17.9581,17.9189,17.9581,46600.0
2014-10-14 13:55:00,22.87,22.97,22.86,22.97,36400.0,17.9503,18.0288,17.9424,18.0288,36400.0
2014-10-14 14:00:00,22.96,22.98,22.92,22.96,39000.0,18.0209,18.0366,17.9895,18.0209,39000.0
2014-10-14 14:05:00,22.96,22.96,22.89,22.93,65500.0,18.0209,18.0209,17.966,17.9974,65500.0
2014-10-14 14:10:00,22.92,23.03,22.92,23.02,29400.0,17.9895,18.0758,17.9895,18.068,29400.0
2014-10-14 14:15:00,23.02,23.02,22.93,22.94,43200.0,18.068,18.068,17.9974,18.0052,43200.0
2014-10-14 14:20:00,22.95,22.95,22.8,22.82,71100.0,18.0131,18.0131,17.8953,17.911,71100.0
2014-10-14 14:25:00,22.82,22.88,22.81,22.86,46100.0,17.911,17.9581,17.9032,17.9424,46100.0
2014-10-14 14:30:00,22.87,22.93,22.84,22.84,70800.0,17.9503,17.9974,17.9267,17.9267,70800.0
2014-10-14 14:35:00,22.85,22.96,22.84,22.95,46900.0,17.9346,18.0209,17.9267,18.0131,46900.0
2014-10-14 14:40:00,22.95,23.01,22.95,23.0,66900.0,18.0131,18.0602,18.0131,18.0523,66900.0
2014-10-14 14:45:00,23.01,23.02,22.93,22.94,85000.0,18.0602,18.068,17.9974,18.0052,85000.0
2014-10-14 14:50:00,22.95,22.99,22.88,22.94,56300.0,18.0131,18.0445,17.9581,18.0052,56300.0
2014-10-14 14:55:00,22.94,22.99,22.91,22.97,82500.0,18.0052,18.0445,17.9817,18.0288,82500.0
2014-10-14 15:00:00,22.97,22.97,22.84,22.84,97400.0,18.0288,18.0288,17.9267,17.9267,97400.0
2014-10-14 15:05:00,22.84,22.84,22.73,22.77,93200.0,17.9267,17.9267,17.8404,17.8718,93200.0
2014-10-14 15:10:00,22.77,22.85,22.75,22.79,91200.0,17.8718,17.9346,17.8561,17.8875,91200.0
2014-10-14 15:15:00,22.79,22.83,22.78,22.8,52400.0,17.8875,17.9189,17.8796,17.8953,52400.0
2014-10-14 15:20:00,22.79,22.8,22.73,22.75,119000.0,17.8875,17.8953,17.8404,17.8561,119000.0
2014-10-14 15:25:00,22.75,22.83,22.75,22.8,59400.0,17.8561,17.9189,17.8561,17.8953,59400.0
2014-10-14 15:30:00,22.8,22.83,22.71,22.72,104000.0,17.8953,17.9189,17.8247,17.8325,104000.0
2014-10-14 15:35:00,22.73,22.83,22.7,22.83,93600.0,17.8404,17.9189,17.8168,17.9189,93600.0
2014-10-14 15:40:00,22.83,22.84,22.74,22.75,115600.0,17.9189,17.9267,17.8482,17.8561,115600.0
2014-10-14 15:45:00,22.75,22.79,22.72,22.76,191200.0,17.8561,17.8875,17.8325,17.8639,191200.0
2014-10-14 15:50:00,22.76,22.81,22.75,22.78,173800.0,17.8639,17.9032,17.8561,17.8796,173800.0
2014-10-14 15:55:00,22.78,22.82,22.78,22.79,303900.0,17.8796,17.911,17.8796,17.8875,303900.0
2014-10-15 09:30:00,22.54,23.1,22.53,23.0,279200.0,17.6913,18.1308,17.6834,18.0523,279200.0
2014-10-15 09:35:00,22.99,23.0,22.72,22.99,128700.0,18.0445,18.0523,17.8325,18.0445,128700.0
2014-10-15 09:40:00,23.0,23.04,22.84,22.88,184700.0,18.0523,18.0837,17.9267,17.9581,184700.0
2014-10-15 09:45:00,22.87,22.91,22.76,22.88,232000.0,17.9503,17.9817,17.8639,17.9581,232000.0
2014-10-15 09:50:00,22.89,22.96,22.83,22.92,227900.0,17.966,18.0209,17.9189,17.9895,227900.0
2014-10-15 09:55:00,22.92,22.94,22.69,22.71,132400.0,17.9895,18.0052,17.809,17.8247,132400.0
2014-10-15 10:00:00,22.71,22.77,22.66,22.7,114900.0,17.8247,17.8718,17.7854,17.8168,114900.0
2014-10-15 10:05:00,22.7,22.8,22.66,22.73,136800.0,17.8168,17.8953,17.7854,17.8404,136800.0
2014-10-15 10:10:00,22.72,22.88,22.72,22.83,57000.0,17.8325,17.9581,17.8325,17.9189,57000.0
2014-10-15 10:15:00,22.82,22.82,22.73,22.76,83300.0,17.911,17.911,17.8404,17.8639,83300.0
2014-10-15 10:20:00,22.77,22.88,22.76,22.88,89900.0,17.8718,17.9581,17.8639,17.9581,89900.0
2014-10-15 10:25:00,22.87,22.87,22.72,22.76,68600.0,17.9503,17.9503,17.8325,17.8639,68600.0
2014-10-15 10:30:00,22.74,22.76,22.62,22.66,123900.0,17.8482,17.8639,17.754,17.7854,123900.0
2014-10-15 10:35:00,22.67,22.69,22.63,22.64,42100.0,17.7933,17.809,17.7619,17.7697,42100.0
2014-10-15 10:40:00,22.64,22.65,22.58,22.59,66100.0,17.7697,17.7776,17.7227,17.7305,66100.0
2014-10-15 10:45:00,22.6,22.69,22.55,22.64,101100.0,17.7383,17.809,17.6991,17.7697,101100.0
2014-10-15 10:50:00,22.65,22.76,22.64,22.72,63200.0,17.7776,17.8639,17.7697,17.8325,63200.0
2014-10-15 10:55:00,22.71,22.8,22.69,22.77,63800.0,17.8247,17.8953,17.809,17.8718,63800.0
2014-10-15 11:00:00,22.78,22.79,22.72,22.77,70800.0,17.8796,17.8875,17.8325,17.8718,70800.0
2014-10-15 11:05:00,22.77,22.89,22.77,22.86,158000.0,17.8718,17.966,17.8718,17.9424,158000.0
2014-10-15 11:10:00,22.86,22.9,22.83,22.9,56900.0,17.9424,17.9738,17.9189,17.9738,56900.0
2014-10-15 11:15:00,22.9,23.01,22.86,23.0,74000.0,17.9738,18.0602,17.9424,18.0523,74000.0
2014-10-15 11:20:00,23.0,23.03,22.91,22.97,117300.0,18.0523,18.0758,17.9817,18.0288,117300.0
2014-10-15 11:25:00,22.97,22.98,22.88,22.89,104300.0,18.0288,18.0366,17.9581,17.966,104300.0
2014-10-15 11:30:00,22.89,22.93,22.78,22.81,72400.0,17.966,17.9974,17.8796,17.9032,72400.0
2014-10-15 11:35:00,22.81,22.9,22.81,22.86,49100.0,17.9032,17.9738,17.9032,17.9424,49100.0
2014-10-15 11:40:00,22.86,22.87,22.82,22.83,38800.0,17.9424,17.9503,17.911,17.9189,38800.0
2014-10-15 11:45:00,22.82,22.87,22.8,22.85,48900.0,17.911,17.9503,17.8953,17.9346,48900.0
2014-10-15 11:50:00,22.85,22.89,22.8,22.88,41800.0,17.9346,17.966,17.8953,17.9581,41800.0
2014-10-15 11:55:00,22.88,22.94,22.87,22.94,45500.0,17.9581,18.0052,17.9503,18.0052,45500.0
2014-10-15 12:00:00,22.95,22.96,22.87,22.92,38400.0,18.0131,18.0209,17.9503,17.9895,38400.0
2014-10-15 12:05:00,22.92,22.92,22.79,22.79,75200.0,17.9895,17.9895,17.8875,17.8875,75200.0
2014-10-15 12:10:00,22.8,22.85,22.76,22.83,41500.0,17.8953,17.9346,17.8639,17.9189,41500.0
2014-10-15 12:15:00,22.83,22.94,22.79,22.91,102800.0,17.9189,18.0052,17.8875,17.9817,102800.0
2014-10-15 12:20:00,22.91,22.94,22.85,22.94,46400.0,17.9817,18.0052,17.9346,18.0052,46400.0
2014-10-15 12:25:00,22.93,22.99,22.92,22.93,60000.0,17.9974,18.0445,17.9895,17.9974,60000.0
2014-10-15 12:30:00,22.93,22.98,22.89,22.93,53900.0,17.9974,18.0366,17.966,17.9974,53900.0
2014-10-15 12:35:00,22.92,22.94,22.88,22.93,37100.0,17.9895,18.0052,17.9581,17.9974,37100.0
2014-10-15 12:40:00,22.92,22.92,22.8,22.84,31200.0,17.9895,17.9895,17.8953,17.9267,31200.0
2014-10-15 12:45:00,22.84,23.0,22.83,22.93,71900.0,17.9267,18.0523,17.9189,17.9974,71900.0
2014-10-15 12:50:00,22.94,22.96,22.9,22.93,35900.0,18.0052,18.0209,17.9738,17.9974,35900.0
2014-10-15 12:55:00,22.92,22.94,22.84,22.86,61300.0,17.9895,18.0052,17.9267,17.9424,61300.0
2014-10-15 13:00:00,22.86,22.92,22.83,22.9,74400.0,17.9424,17.9895,17.9189,17.9738,74400.0
2014-10-15 13:05:00,22.89,22.95,22.88,22.94,73800.0,17.966,18.0131,17.9581,18.0052,73800.0
2014-10-15 13:10:00,22.94,22.99,22.92,22.98,51500.0,18.0052,18.0445,17.9895,18.0366,51500.0
2014-10-15 13:15:00,22.99,23.01,22.96,22.97,89800.0,18.0445,18.0602,18.0209,18.0288,89800.0
2014-10-15 13:20:00,22.96,22.96,22.87,22.87,67100.0,18.0209,18.0209,17.9503,17.9503,67100.0
2014-10-15 13:25:00,22.88,22.89,22.78,22.82,56600.0,17.9581,17.966,17.8796,17.911,56600.0
2014-10-15 13:30:00,22.82,22.93,22.81,22.9,48600.0,17.911,17.9974,17.9032,17.9738,48600.0
2014-10-15 13:35:00,22.89,22.91,22.78,22.8,75500.0,17.966,17.9817,17.8796,17.8953,75500.0
2014-10-15 13:40:00,22.81,22.81,22.76,22.78,63800.0,17.9032,17.9032,17.8639,17.8796,63800.0
2014-10-15 13:45:00,22.78,22.79,22.71,22.78,105200.0,17.8796,17.8875,17.8247,17.8796,105200.0
2014-10-15 13:50:00,22.78,22.79,22.72,22.75,56400.0,17.8796,17.8875,17.8325,17.8561,56400.0
2014-10-15 13:55:00,22.75,22.75,22.6,22.6,49500.0,17.8561,17.8561,17.7383,17.7383,49500.0
2014-10-15 14:00:00,22.6,22.72,22.6,22.71,74400.0,17.7383,17.8325,17.7383,17.8247,74400.0
2014-10-15 14:05:00,22.71,22.79,22.71,22.75,58000.0,17.8247,17.8875,17.8247,17.8561,58000.0
2014-10-15 14:10:00,22.75,22.78,22.75,22.78,30400.0,17.8561,17.8796,17.8561,17.8796,30400.0
2014-10-15 14:15:00,22.77,22.81,22.72,22.75,98000.0,17.8718,17.9032,17.8325,17.8561,98000.0
2014-10-15 14:20:00,22.75,22.78,22.67,22.67,32700.0,17.8561,17.8796,17.7933,17.7933,32700.0
2014-10-15 14:25:00,22.67,22.69,22.59,22.63,60600.0,17.7933,17.809,17.7305,17.7619,60600.0
2014-10-15 14:30:00,22.64,22.67,22.6,22.65,54300.0,17.7697,17.7933,17.7383,17.7776,54300.0
2014-10-15 14:35:00,22.65,22.73,22.65,22.73,41900.0,17.7776,17.8404,17.7776,17.8404,41900.0
2014-10-15 14:40:00,22.73,22.73,22.62,22.63,51300.0,17.8404,17.8404,17.754,17.7619,51300.0
2014-10-15 14:45:00,22.64,22.67,22.55,22.57,51800.0,17.7697,17.7933,17.6991,17.7148,51800.0
2014-10-15 14:50:00,22.57,22.67,22.56,22.58,61900.0,17.7148,17.7933,17.707,17.7227,61900.0
2014-10-15 14:55:00,22.58,22.63,22.53,22.63,64800.0,17.7227,17.7619,17.6834,17.7619,64800.0
2014-10-15 15:00:00,22.63,22.64,22.52,22.53,63700.0,17.7619,17.7697,17.6756,17.6834,63700.0
2014-10-15 15:05:00,22.52,22.56,22.5,22.5,195700.0,17.6756,17.707,17.6599,17.6599,195700.0
2014-10-15 15:10:00,22.5,22.55,22.5,22.5,62400.0,17.6599,17.6991,17.6599,17.6599,62400.0
2014-10-15 15:15:00,22.5,22.54,22.43,22.54,196000.0,17.6599,17.6913,17.6049,17.6913,196000.0
2014-10-15 15:20:00,22.54,22.61,22.53,22.6,53800.0,17.6913,17.7462,17.6834,17.7383,53800.0
2014-10-15 15:25:00,22.61,22.64,22.57,22.63,107500.0,17.7462,17.7697,17.7148,17.7619,107500.0
2014-10-15 15:30:00,22.64,22.67,22.58,22.62,124000.0,17.7697,17.7933,17.7227,17.754,124000.0
2014-10-15 15:35:00,22.62,22.73,22.59,22.72,95300.0,17.754,17.8404,17.7305,17.8325,95300.0
2014-10-15 15:40:00,22.72,22.79,22.71,22.78,94700.0,17.8325,17.8875,17.8247,17.8796,94700.0
2014-10-15 15:45:00,22.78,22.79,22.66,22.71,148000.0,17.8796,17.8875,17.7854,17.8247,148000.0
2014-10-15 15:50:00,22.72,22.75,22.67,22.74,149300.0,17.8325,17.8561,17.7933,17.8482,149300.0
2014-10-15 15:55:00,22.75,22.75,22.67,22.69,283600.0,17.8561,17.8561,17.7933,17.809,283600.0
2014-10-16 09:30:00,22.45,22.7,22.39,22.7,102300.0,17.6206,17.8168,17.5735,17.8168,102300.0
2014-10-16 09:35:00,22.67,22.72,22.52,22.57,53900.0,17.7933,17.8325,17.6756,17.7148,53900.0
2014-10-16 09:40:00,22.54,22.7,22.52,22.65,107300.0,17.6913,17.8168,17.6756,17.7776,107300.0
2014-10-16 09:45:00,22.66,22.89,22.64,22.85,131800.0,17.7854,17.966,17.7697,17.9346,131800.0
2014-10-16 09:50:00,22.84,22.87,22.64,22.68,63500.0,17.9267,17.9503,17.7697,17.8011,63500.0
2014-10-16 09:55:00,22.67,22.76,22.63,22.76,44000.0,17.7933,17.8639,17.7619,17.8639,44000.0
2014-10-16 10:00:00,22.74,22.85,22.74,22.79,58500.0,17.8482,17.9346,17.8482,17.8875,58500.0
2014-10-16 10:05:00,22.79,22.88,22.67,22.87,290800.0,17.8875,17.9581,17.7933,17.9503,290800.0
2014-10-16 10:10:00,22.86,22.89,22.71,22.71,86100.0,17.9424,17.966,17.8247,17.8247,86100.0
2014-10-16 10:15:00,22.7,22.73,22.62,22.69,50300.0,17.8168,17.8404,17.754,17.809,50300.0
2014-10-16 10:20:00,22.7,22.99,22.63,22.92,311200.0,17.8168,18.0445,17.7619,17.9895,311200.0
2014-10-16 10:25:00,22.92,22.95,22.79,22.86,130800.0,17.9895,18.0131,17.8875,17.9424,130800.0
2014-10-16 10:30:00,22.86,22.96,22.85,22.89,78800.0,17.9424,18.0209,17.9346,17.966,78800.0
2014-10-16 10:35:00,22.89,22.94,22.83,22.87,125200.0,17.966,18.0052,17.9189,17.9503,125200.0
2014-10-16 10:40:00,22.87,22.91,22.82,22.85,199200.0,17.9503,17.9817,17.911,17.9346,199200.0
2014-10-16 10:45:00,22.85,22.88,22.79,22.81,109800.0,17.9346,17.9581,17.8875,17.9032,109800.0
2014-10-16 10:50:00,22.81,22.84,22.75,22.78,139600.0,17.9032,17.9267,17.8561,17.8796,139600.0
2014-10-16 10:55:00,22.78,22.82,22.69,22.73,97800.0,17.8796,17.911,17.809,17.8404,97800.0
2014-10-16 11:00:00,22.72,22.75,22.68,22.69,65700.0,17.8325,17.8561,17.8011,17.809,65700.0
2014-10-16 11:05:00,22.7,22.82,22.7,22.79,69100.0,17.8168,17.911,17.8168,17.8875,69100.0
2014-10-16 11:10:00,22.78,22.84,22.75,22.75,43500.0,17.8796,17.9267,17.8561,17.8561,43500.0
2014-10-16 11:15:00,22.75,22.82,22.75,22.78,33100.0,17.8561,17.911,17.8561,17.8796,33100.0
2014-10-16 11:20:00,22.78,22.86,22.76,22.85,62000.0,17.8796,17.9424,17.8639,17.9346,62000.0
2014-10-16 11:25:00,22.85,22.91,22.84,22.86,71400.0,17.9346,17.9817,17.9267,17.9424,71400.0
2014-10-16 11:30:00,22.86,22.9,22.78,22.79,65900.0,17.9424,17.9738,17.8796,17.8875,65900.0
2014-10-16 11:35:00,22.79,22.82,22.75,22.76,48100.0,17.8875,17.911,17.8561,17.8639,48100.0
2014-10-16 11:40:00,22.77,22.88,22.76,22.86,29900.0,17.8718,17.9581,17.8639,17.9424,29900.0
2014-10-16 11:45:00,22.86,22.9,22.79,22.79,60300.0,17.9424,17.9738,17.8875,17.8875,60300.0
2014-10-16 11:50:00,22.78,22.84,22.67,22.7,62200.0,17.8796,17.9267,17.7933,17.8168,62200.0
2014-10-16 11:55:00,22.71,22.75,22.64,22.69,38500.0,17.8247,17.8561,17.7697,17.809,38500.0
2014-10-16 12:00:00,22.69,22.78,22.67,22.78,35600.0,17.809,17.8796,17.7933,17.8796,35600.0
2014-10-16 12:05:00,22.78,22.86,22.76,22.76,64000.0,17.8796,17.9424,17.8639,17.8639,64000.0
2014-10-16 12:10:00,22.76,22.86,22.72,22.84,50700.0,17.8639,17.9424,17.8325,17.9267,50700.0
2014-10-16 12:15:00,22.83,22.85,22.75,22.84,49500.0,17.9189,17.9346,17.8561,17.9267,49500.0
2014-10-16 12:20:00,22.84,22.88,22.8,22.83,28800.0,17.9267,17.9581,17.8953,17.9189,28800.0
2014-10-16 12:25:00,22.83,22.84,22.71,22.77,33500.0,17.9189,17.9267,17.8247,17.8718,33500.0
2014-10-16 12:30:00,22.77,22.85,22.77,22.85,27700.0,17.8718,17.9346,17.8718,17.9346,27700.0
2014-10-16 12:35:00,22.85,22.86,22.8,22.8,48700.0,17.9346,17.9424,17.8953,17.8953,48700.0
2014-10-16 12:40:00,22.81,22.87,22.81,22.85,26600.0,17.9032,17.9503,17.9032,17.9346,26600.0
2014-10-16 12:45:00,22.85,22.88,22.82,22.87,37300.0,17.9346,17.9581,17.911,17.9503,37300.0
2014-10-16 12:50:00,22.87,22.9,22.83,22.86,43600.0,17.9503,17.9738,17.9189,17.9424,43600.0
2014-10-16 12:55:00,22.86,22.9,22.84,22.89,55600.0,17.9424,17.9738,17.9267,17.966,55600.0
2014-10-16 13:00:00,22.88,22.91,22.83,22.83,118000.0,17.9581,17.9817,17.9189,17.9189,118000.0
2014-10-16 13:05:00,22.84,22.89,22.81,22.86,44200.0,17.9267,17.966,17.9032,17.9424,44200.0
2014-10-16 13:10:00,22.86,22.88,22.82,22.83,44200.0,17.9424,17.9581,17.911,17.9189,44200.0
2014-10-16 13:15:00,22.83,22.88,22.79,22.88,31400.0,17.9189,17.9581,17.8875,17.9581,31400.0
2014-10-16 13:20:00,22.88,22.9,22.83,22.86,40200.0,17.9581,17.9738,17.9189,17.9424,40200.0
2014-10-16 13:25:00,22.86,22.89,22.83,22.85,59200.0,17.9424,17.966,17.9189,17.9346,59200.0
2014-10-16 13:30:00,22.85,22.86,22.82,22.84,34300.0,17.9346,17.9424,17.911,17.9267,34300.0
2014-10-16 13:35:00,22.85,22.91,22.85,22.87,74000.0,17.9346,17.9817,17.9346,17.9503,74000.0
2014-10-16 13:40:00,22.87,22.88,22.84,22.87,39900.0,17.9503,17.9581,17.9267,17.9503,39900.0
2014-10-16 13:45:00,22.87,22.9,22.81,22.83,39400.0,17.9503,17.9738,17.9032,17.9189,39400.0
2014-10-16 13:50:00,22.82,22.83,22.74,22.79,67700.0,17.911,17.9189,17.8482,17.8875,67700.0
2014-10-16 13:55:00,22.79,22.79,22.73,22.74,59100.0,17.8875,17.8875,17.8404,17.8482,59100.0
2014-10-16 14:00:00,22.74,22.74,22.64,22.64,61600.0,17.8482,17.8482,17.7697,17.7697,61600.0
2014-10-16 14:05:00,22.64,22.72,22.62,22.72,40500.0,17.7697,17.8325,17.754,17.8325,40500.0
2014-10-16 14:10:00,22.72,22.73,22.62,22.62,37900.0,17.8325,17.8404,17.754,17.754,37900.0
2014-10-16 14:15:00,22.62,22.66,22.56,22.59,61700.0,17.754,17.7854,17.707,17.7305,61700.0
2014-10-16 14:20:00,22.57,22.58,22.52,22.53,42500.0,17.7148,17.7227,17.6756,17.6834,42500.0
2014-10-16 14:25:00,22.52,22.59,22.52,22.57,30600.0,17.6756,17.7305,17.6756,17.7148,30600.0
2014-10-16 14:30:00,22.58,22.63,22.56,22.61,35800.0,17.7227,17.7619,17.707,17.7462,35800.0
2014-10-16 14:35:00,22.61,22.62,22.59,22.6,22200.0,17.7462,17.754,17.7305,17.7383,22200.0
2014-10-16 14:40:00,22.6,22.67,22.59,22.65,65200.0,17.7383,17.7933,17.7305,17.7776,65200.0
2014-10-16 14:45:00,22.65,22.71,22.6,22.62,70500.0,17.7776,17.8247,17.7383,17.754,70500.0
2014-10-16 14:50:00,22.62,22.73,22.59,22.68,49800.0,17.754,17.8404,17.7305,17.8011,49800.0
2014-10-16 14:55:00,22.69,22.71,22.63,22.64,44400.0,17.809,17.8247,17.7619,17.7697,44400.0
2014-10-16 15:00:00,22.64,22.69,22.59,22.6,87400.0,17.7697,17.809,17.7305,17.7383,87400.0
2014-10-16 15:05:00,22.61,22.65,22.56,22.61,132300.0,17.7462,17.7776,17.707,17.7462,132300.0
2014-10-16 15:10:00,22.62,22.71,22.59,22.7,78700.0,17.754,17.8247,17.7305,17.8168,78700.0
2014-10-16 15:15:00,22.7,22.74,22.62,22.62,87600.0,17.8168,17.8482,17.754,17.754,87600.0
2014-10-16 15:20:00,22.63,22.71,22.63,22.68,47500.0,17.7619,17.8247,17.7619,17.8011,47500.0
2014-10-16 15:25:00,22.67,22.76,22.67,22.76,64000.0,17.7933,17.8639,17.7933,17.8639,64000.0
2014-10-16 15:30:00,22.76,22.77,22.71,22.74,51800.0,17.8639,17.8718,17.8247,17.8482,51800.0
2014-10-16 15:35:00,22.75,22.76,22.67,22.68,83100.0,17.8561,17.8639,17.7933,17.8011,83100.0
2014-10-16 15:40:00,22.69,22.75,22.69,22.75,59900.0,17.809,17.8561,17.809,17.8561,59900.0
2014-10-16 15:45:00,22.74,22.75,22.71,22.71,70100.0,17.8482,17.8561,17.8247,17.8247,70100.0
2014-10-16 15:50:00,22.72,22.76,22.71,22.73,158100.0,17.8325,17.8639,17.8247,17.8404,158100.0
2014-10-16 15:55:00,22.73,22.74,22.69,22.71,374100.0,17.8404,17.8482,17.809,17.8247,374100.0
2014-10-17 09:30:00,22.72,22.79,22.56,22.68,260300.0,17.8325,17.8875,17.707,17.8011,260300.0
2014-10-17 09:35:00,22.65,22.65,22.51,22.62,178600.0,17.7776,17.7776,17.6677,17.754,178600.0
2014-10-17 09:40:00,22.62,22.67,22.57,22.62,50700.0,17.754,17.7933,17.7148,17.754,50700.0
2014-10-17 09:45:00,22.63,22.7,22.61,22.68,135000.0,17.7619,17.8168,17.7462,17.8011,135000.0
2014-10-17 09:50:00,22.68,22.68,22.6,22.67,111000.0,17.8011,17.8011,17.7383,17.7933,111000.0
2014-10-17 09:55:00,22.67,22.67,22.56,22.56,46200.0,17.7933,17.7933,17.707,17.707,46200.0
2014-10-17 10:00:00,22.56,22.59,22.5,22.51,66100.0,17.707,17.7305,17.6599,17.6677,66100.0
2014-10-17 10:05:00,22.52,22.52,22.42,22.46,150100.0,17.6756,17.6756,17.5971,17.6285,150100.0
2014-10-17 10:10:00,22.46,22.52,22.45,22.48,108700.0,17.6285,17.6756,17.6206,17.6442,108700.0
2014-10-17 10:15:00,22.48,22.49,22.34,22.36,105600.0,17.6442,17.652,17.5343,17.55,105600.0
2014-10-17 10:20:00,22.36,22.4,22.32,22.32,115600.0,17.55,17.5814,17.5186,17.5186,115600.0
2014-10-17 10:25:00,22.32,22.4,22.32,22.38,353000.0,17.5186,17.5814,17.5186,17.5657,353000.0
2014-10-17 10:30:00,22.39,22.47,22.36,22.47,99300.0,17.5735,17.6363,17.55,17.6363,99300.0
2014-10-17 10:35:00,22.46,22.52,22.46,22.52,146400.0,17.6285,17.6756,17.6285,17.6756,146400.0
2014-10-17 10:40:00,22.52,22.57,22.5,22.51,88500.0,17.6756,17.7148,17.6599,17.6677,88500.0
2014-10-17 10:45:00,22.51,22.53,22.45,22.48,40800.0,17.6677,17.6834,17.6206,17.6442,40800.0
2014-10-17 10:50:00,22.48,22.6,22.48,22.58,52900.0,17.6442,17.7383,17.6442,17.7227,52900.0
2014-10-17 10:55:00,22.57,22.62,22.55,22.59,48200.0,17.7148,17.754,17.6991,17.7305,48200.0
2014-10-17 11:00:00,22.59,22.6,22.53,22.53,51700.0,17.7305,17.7383,17.6834,17.6834,51700.0
2014-10-17 11:05:00,22.53,22.56,22.51,22.54,37500.0,17.6834,17.707,17.6677,17.6913,37500.0
2014-10-17 11:10:00,22.54,22.55,22.48,22.49,37300.0,17.6913,17.6991,17.6442,17.652,37300.0
2014-10-17 11:15:00,22.49,22.6,22.48,22.59,52300.0,17.652,17.7383,17.6442,17.7305,52300.0
2014-10-17 11:20:00,22.6,22.6,22.53,22.53,31500.0,17.7383,17.7383,17.6834,17.6834,31500.0
2014-10-17 11:25:00,22.53,22.53,22.5,22.51,43800.0,17.6834,17.6834,17.6599,17.6677,43800.0
2014-10-17 11:30:00,22.5,22.56,22.5,22.54,43200.0,17.6599,17.707,17.6599,17.6913,43200.0
2014-10-17 11:35:00,22.54,22.58,22.53,22.56,28200.0,17.6913,17.7227,17.6834,17.707,28200.0
2014-10-17 11:40:00,22.57,22.59,22.52,22.52,62200.0,17.7148,17.7305,17.6756,17.6756,62200.0
2014-10-17 11:45:00,22.52,22.56,22.51,22.52,51000.0,17.6756,17.707,17.6677,17.6756,51000.0
2014-10-17 11:50:00,22.51,22.53,22.5,22.5,26900.0,17.6677,17.6834,17.6599,17.6599,26900.0
2014-10-17 11:55:00,22.51,22.52,22.49,22.51,36900.0,17.6677,17.6756,17.652,17.6677,36900.0
2014-10-17 12:00:00,22.5,22.55,22.49,22.51,31600.0,17.6599,17.6991,17.652,17.6677,31600.0
2014-10-17 12:05:00,22.5,22.55,22.48,22.48,32600.0,17.6599,17.6991,17.6442,17.6442,32600.0
2014-10-17 12:10:00,22.47,22.51,22.46,22.47,25600.0,17.6363,17.6677,17.6285,17.6363,25600.0
2014-10-17 12:15:00,22.47,22.5,22.45,22.48,32600.0,17.6363,17.6599,17.6206,17.6442,32600.0
2014-10-17 12:20:00,22.48,22.5,22.45,22.5,21000.0,17.6442,17.6599,17.6206,17.6599,21000.0
2014-10-17 12:25:00,22.49,22.58,22.49,22.49,44200.0,17.652,17.7227,17.652,17.652,44200.0
2014-10-17 12:30:00,22.5,22.52,22.47,22.47,26400.0,17.6599,17.6756,17.6363,17.6363,26400.0
2014-10-17 12:35:00,22.48,22.53,22.47,22.5,36900.0,17.6442,17.6834,17.6363,17.6599,36900.0
2014-10-17 12:40:00,22.51,22.53,22.47,22.51,56700.0,17.6677,17.6834,17.6363,17.6677,56700.0
2014-10-17 12:45:00,22.51,22.59,22.51,22.55,58900.0,17.6677,17.7305,17.6677,17.6991,58900.0
2014-10-17 12:50:00,22.55,22.59,22.53,22.59,31100.0,17.6991,17.7305,17.6834,17.7305,31100.0
2014-10-17 12:55:00,22.59,22.66,22.59,22.63,58100.0,17.7305,17.7854,17.7305,17.7619,58100.0
2014-10-17 13:00:00,22.63,22.65,22.55,22.57,39300.0,17.7619,17.7776,17.6991,17.7148,39300.0
2014-10-17 13:05:00,22.58,22.61,22.55,22.55,22700.0,17.7227,17.7462,17.6991,17.6991,22700.0
2014-10-17 13:10:00,22.55,22.55,22.5,22.51,67000.0,17.6991,17.6991,17.6599,17.6677,67000.0
2014-10-17 13:15:00,22.51,22.51,22.47,22.48,80200.0,17.6677,17.6677,17.6363,17.6442,80200.0
2014-10-17 13:20:00,22.47,22.48,22.41,22.42,70600.0,17.6363,17.6442,17.5892,17.5971,70600.0
2014-10-17 13:25:00,22.42,22.45,22.4,22.41,50100.0,17.5971,17.6206,17.5814,17.5892,50100.0
2014-10-17 13:30:00,22.4,22.5,22.4,22.48,46800.0,17.5814,17.6599,17.5814,17.6442,46800.0
2014-10-17 13:35:00,22.48,22.5,22.45,22.48,19500.0,17.6442,17.6599,17.6206,17.6442,19500.0
2014-10-17 13:40:00,22.48,22.48,22.45,22.46,16200.0,17.6442,17.6442,17.6206,17.6285,16200.0
2014-10-17 13:45:00,22.45,22.46,22.41,22.43,21400.0,17.6206,17.6285,17.5892,17.6049,21400.0
2014-10-17 13:50:00,22.42,22.51,22.42,22.42,44900.0,17.5971,17.6677,17.5971,17.5971,44900.0
2014-10-17 13:55:00,22.42,22.46,22.41,22.43,48300.0,17.5971,17.6285,17.5892,17.6049,48300.0
2014-10-17 14:00:00,22.43,22.44,22.4,22.41,24200.0,17.6049,17.6128,17.5814,17.5892,24200.0
2014-10-17 14:05:00,22.41,22.42,22.36,22.38,41900.0,17.5892,17.5971,17.55,17.5657,41900.0
2014-10-17 14:10:00,22.39,22.44,22.37,22.42,32500.0,17.5735,17.6128,17.5578,17.5971,32500.0
2014-10-17 14:15:00,22.43,22.44,22.34,22.34,48200.0,17.6049,17.6128,17.5343,17.5343,48200.0
2014-10-17 14:20:00,22.34,22.42,22.34,22.42,29500.0,17.5343,17.5971,17.5343,17.5971,29500.0
2014-10-17 14:25:00,22.42,22.45,22.39,22.45,52200.0,17.5971,17.6206,17.5735,17.6206,52200.0
2014-10-17 14:30:00,22.46,22.53,22.46,22.47,67000.0,17.6285,17.6834,17.6285,17.6363,67000.0
2014-10-17 14:35:00,22.48,22.52,22.44,22.49,42900.0,17.6442,17.6756,17.6128,17.652,42900.0
2014-10-17 14:40:00,22.5,22.56,22.49,22.54,27600.0,17.6599,17.707,17.652,17.6913,27600.0
2014-10-17 14:45:00,22.53,22.53,22.49,22.51,31300.0,17.6834,17.6834,17.652,17.6677,31300.0
2014-10-17 14:50:00,22.51,22.52,22.45,22.5,41900.0,17.6677,17.6756,17.6206,17.6599,41900.0
2014-10-17 14:55:00,22.5,22.52,22.47,22.52,41900.0,17.6599,17.6756,17.6363,17.6756,41900.0
2014-10-17 15:00:00,22.53,22.53,22.46,22.51,59100.0,17.6834,17.6834,17.6285,17.6677,59100.0
2014-10-17 15:05:00,22.51,22.55,22.49,22.49,73400.0,17.6677,17.6991,17.652,17.652,73400.0
2014-10-17 15:10:00,22.49,22.57,22.48,22.57,60200.0,17.652,17.7148,17.6442,17.7148,60200.0
2014-10-17 15:15:00,22.58,22.59,22.49,22.5,47900.0,17.7227,17.7305,17.652,17.6599,47900.0
2014-10-17 15:20:00,22.5,22.52,22.47,22.5,52200.0,17.6599,17.6756,17.6363,17.6599,52200.0
2014-10-17 15:25:00,22.5,22.53,22.5,22.52,33300.0,17.6599,17.6834,17.6599,17.6756,33300.0
2014-10-17 15:30:00,22.53,22.55,22.52,22.53,39400.0,17.6834,17.6991,17.6756,17.6834,39400.0
2014-10-17 15:35:00,22.53,22.54,22.51,22.52,65700.0,17.6834,17.6913,17.6677,17.6756,65700.0
2014-10-17 15:40:00,22.52,22.55,22.5,22.52,71900.0,17.6756,17.6991,17.6599,17.6756,71900.0
2014-10-17 15:45:00,22.53,22.54,22.46,22.47,137600.0,17.6834,17.6913,17.6285,17.6363,137600.0
2014-10-17 15:50:00,22.47,22.51,22.45,22.49,235400.0,17.6363,17.6677,17.6206,17.652,235400.0
2014-10-17 15:55:00,22.48,22.51,22.39,22.39,483800.0,17.6442,17.6677,17.5735,17.5735,483800.0
2014-10-20 09:30:00,22.66,22.78,22.63,22.64,136000.0,17.7854,17.8796,17.7619,17.7697,136000.0
2014-10-20 09:35:00,22.64,22.64,22.58,22.59,118100.0,17.7697,17.7697,17.7227,17.7305,118100.0
2014-10-20 09:40:00,22.59,22.62,22.49,22.56,239500.0,17.7305,17.754,17.652,17.707,239500.0
2014-10-20 09:45:00,22.55,22.6,22.5,22.6,124900.0,17.6991,17.7383,17.6599,17.7383,124900.0
2014-10-20 09:50:00,22.6,22.6,22.54,22.56,41700.0,17.7383,17.7383,17.6913,17.707,41700.0
2014-10-20 09:55:00,22.56,22.6,22.53,22.53,64200.0,17.707,17.7383,17.6834,17.6834,64200.0
2014-10-20 10:00:00,22.53,22.61,22.48,22.61,91000.0,17.6834,17.7462,17.6442,17.7462,91000.0
2014-10-20 10:05:00,22.61,22.66,22.58,22.62,87900.0,17.7462,17.7854,17.7227,17.754,87900.0
2014-10-20 10:10:00,22.61,22.62,22.56,22.56,43500.0,17.7462,17.754,17.707,17.707,43500.0
2014-10-20 10:15:00,22.56,22.58,22.51,22.57,44900.0,17.707,17.7227,17.6677,17.7148,44900.0
2014-10-20 10:20:00,22.57,22.61,22.55,22.58,101400.0,17.7148,17.7462,17.6991,17.7227,101400.0
2014-10-20 10:25:00,22.59,22.59,22.54,22.56,55200.0,17.7305,17.7305,17.6913,17.707,55200.0
2014-10-20 10:30:00,22.56,22.58,22.53,22.57,26700.0,17.707,17.7227,17.6834,17.7148,26700.0
2014-10-20 10:35:00,22.57,22.61,22.57,22.6,29400.0,17.7148,17.7462,17.7148,17.7383,29400.0
2014-10-20 10:40:00,22.61,22.62,22.59,22.6,51800.0,17.7462,17.754,17.7305,17.7383,51800.0
2014-10-20 10:45:00,22.6,22.61,22.54,22.54,72900.0,17.7383,17.7462,17.6913,17.6913,72900.0
2014-10-20 10:50:00,22.54,22.54,22.51,22.52,39200.0,17.6913,17.6913,17.6677,17.6756,39200.0
2014-10-20 10:55:00,22.52,22.55,22.52,22.54,25800.0,17.6756,17.6991,17.6756,17.6913,25800.0
2014-10-20 11:00:00,22.54,22.6,22.53,22.59,48600.0,17.6913,17.7383,17.6834,17.7305,48600.0
2014-10-20 11:05:00,22.59,22.6,22.58,22.59,36100.0,17.7305,17.7383,17.7227,17.7305,36100.0
2014-10-20 11:10:00,22.59,22.6,22.56,22.59,42800.0,17.7305,17.7383,17.707,17.7305,42800.0
2014-10-20 11:15:00,22.59,22.6,22.57,22.6,33700.0,17.7305,17.7383,17.7148,17.7383,33700.0
2014-10-20 11:20:00,22.59,22.61,22.58,22.6,83600.0,17.7305,17.7462,17.7227,17.7383,83600.0
2014-10-20 11:25:00,22.59,22.65,22.59,22.64,38500.0,17.7305,17.7776,17.7305,17.7697,38500.0
2014-10-20 11:30:00,22.64,22.74,22.64,22.74,168400.0,17.7697,17.8482,17.7697,17.8482,168400.0
2014-10-20 11:35:00,22.73,22.73,22.67,22.71,49500.0,17.8404,17.8404,17.7933,17.8247,49500.0
2014-10-20 11:40:00,22.7,22.71,22.68,22.69,30600.0,17.8168,17.8247,17.8011,17.809,30600.0
2014-10-20 11:45:00,22.69,22.71,22.67,22.71,45000.0,17.809,17.8247,17.7933,17.8247,45000.0
2014-10-20 11:50:00,22.7,22.71,22.69,22.71,18500.0,17.8168,17.8247,17.809,17.8247,18500.0
2014-10-20 11:55:00,22.71,22.74,22.71,22.73,23300.0,17.8247,17.8482,17.8247,17.8404,23300.0
2014-10-20 12:00:00,22.72,22.73,22.69,22.71,44900.0,17.8325,17.8404,17.809,17.8247,44900.0
2014-10-20 12:05:00,22.72,22.73,22.66,22.66,31800.0,17.8325,17.8404,17.7854,17.7854,31800.0
2014-10-20 12:10:00,22.65,22.68,22.62,22.63,40400.0,17.7776,17.8011,17.754,17.7619,40400.0
2014-10-20 12:15:00,22.63,22.71,22.63,22.7,30500.0,17.7619,17.8247,17.7619,17.8168,30500.0
2014-10-20 12:20:00,22.7,22.71,22.67,22.69,23500.0,17.8168,17.8247,17.7933,17.809,23500.0
2014-10-20 12:25:00,22.69,22.71,22.68,22.71,18800.0,17.809,17.8247,17.8011,17.8247,18800.0
2014-10-20 12:30:00,22.71,22.75,22.71,22.75,20300.0,17.8247,17.8561,17.8247,17.8561,20300.0
2014-10-20 12:35:00,22.76,22.79,22.73,22.78,25100.0,17.8639,17.8875,17.8404,17.8796,25100.0
2014-10-20 12:40:00,22.78,22.8,22.77,22.77,36000.0,17.8796,17.8953,17.8718,17.8718,36000.0
2014-10-20 12:45:00,22.77,22.8,22.76,22.79,29500.0,17.8718,17.8953,17.8639,17.8875,29500.0
2014-10-20 12:50:00,22.8,22.81,22.78,22.8,38100.0,17.8953,17.9032,17.8796,17.8953,38100.0
2014-10-20 12:55:00,22.79,22.79,22.73,22.74,24200.0,17.8875,17.8875,17.8404,17.8482,24200.0
2014-10-20 13:00:00,22.73,22.76,22.72,22.75,34200.0,17.8404,17.8639,17.8325,17.8561,34200.0
2014-10-20 13:05:00,22.75,22.76,22.74,22.76,25900.0,17.8561,17.8639,17.8482,17.8639,25900.0
2014-10-20 13:10:00,22.77,22.77,22.73,22.75,30400.0,17.8718,17.8718,17.8404,17.8561,30400.0
2014-10-20 13:15:00,22.75,22.78,22.74,22.76,9600.0,17.8561,17.8796,17.8482,17.8639,9600.0
2014-10-20 13:20:00,22.76,22.77,22.69,22.71,35500.0,17.8639,17.8718,17.809,17.8247,35500.0
2014-10-20 13:25:00,22.71,22.74,22.71,22.72,28200.0,17.8247,17.8482,17.8247,17.8325,28200.0
2014-10-20 13:30:00,22.72,22.74,22.71,22.72,14800.0,17.8325,17.8482,17.8247,17.8325,14800.0
2014-10-20 13:35:00,22.73,22.74,22.72,22.74,10900.0,17.8404,17.8482,17.8325,17.8482,10900.0
2014-10-20 13:40:00,22.74,22.76,22.74,22.75,15500.0,17.8482,17.8639,17.8482,17.8561,15500.0
2014-10-20 13:45:00,22.76,22.77,22.74,22.74,12200.0,17.8639,17.8718,17.8482,17.8482,12200.0
2014-10-20 13:50:00,22.74,22.78,22.74,22.78,16200.0,17.8482,17.8796,17.8482,17.8796,16200.0
2014-10-20 13:55:00,22.78,22.8,22.78,22.78,44800.0,17.8796,17.8953,17.8796,17.8796,44800.0
2014-10-20 14:00:00,22.79,22.82,22.78,22.79,65100.0,17.8875,17.911,17.8796,17.8875,65100.0
2014-10-20 14:05:00,22.79,22.8,22.78,22.79,16300.0,17.8875,17.8953,17.8796,17.8875,16300.0
2014-10-20 14:10:00,22.79,22.8,22.78,22.79,16400.0,17.8875,17.8953,17.8796,17.8875,16400.0
2014-10-20 14:15:00,22.79,22.79,22.77,22.77,12300.0,17.8875,17.8875,17.8718,17.8718,12300.0
2014-10-20 14:20:00,22.77,22.8,22.76,22.79,50100.0,17.8718,17.8953,17.8639,17.8875,50100.0
2014-10-20 14:25:00,22.79,22.79,22.77,22.78,27000.0,17.8875,17.8875,17.8718,17.8796,27000.0
2014-10-20 14:30:00,22.79,22.8,22.78,22.8,46400.0,17.8875,17.8953,17.8796,17.8953,46400.0
2014-10-20 14:35:00,22.79,22.84,22.79,22.83,69300.0,17.8875,17.9267,17.8875,17.9189,69300.0
2014-10-20 14:40:00,22.83,22.87,22.83,22.85,39800.0,17.9189,17.9503,17.9189,17.9346,39800.0
2014-10-20 14:45:00,22.85,22.86,22.83,22.84,32200.0,17.9346,17.9424,17.9189,17.9267,32200.0
2014-10-20 14:50:00,22.85,22.85,22.83,22.84,20000.0,17.9346,17.9346,17.9189,17.9267,20000.0
2014-10-20 14:55:00,22.85,22.85,22.84,22.84,25000.0,17.9346,17.9346,17.9267,17.9267,25000.0
2014-10-20 15:00:00,22.84,22.86,22.84,22.86,46000.0,17.9267,17.9424,17.9267,17.9424,46000.0
2014-10-20 15:05:00,22.86,22.87,22.84,22.86,57300.0,17.9424,17.9503,17.9267,17.9424,57300.0
2014-10-20 15:10:00,22.87,22.88,22.84,22.86,64500.0,17.9503,17.9581,17.9267,17.9424,64500.0
2014-10-20 15:15:00,22.86,22.89,22.86,22.88,60700.0,17.9424,17.966,17.9424,17.9581,60700.0
2014-10-20 15:20:00,22.87,22.9,22.87,22.9,43900.0,17.9503,17.9738,17.9503,17.9738,43900.0
2014-10-20 15:25:00,22.89,22.9,22.88,22.89,25200.0,17.966,17.9738,17.9581,17.966,25200.0
2014-10-20 15:30:00,22.89,22.9,22.88,22.89,74700.0,17.966,17.9738,17.9581,17.966,74700.0
2014-10-20 15:35:00,22.89,22.9,22.88,22.89,37700.0,17.966,17.9738,17.9581,17.966,37700.0
2014-10-20 15:40:00,22.9,22.9,22.89,22.9,40700.0,17.9738,17.9738,17.966,17.9738,40700.0
2014-10-20 15:45:00,22.9,22.91,22.87,22.87,192800.0,17.9738,17.9817,17.9503,17.9503,192800.0
2014-10-20 15:50:00,22.88,22.89,22.87,22.87,137700.0,17.9581,17.966,17.9503,17.9503,137700.0
2014-10-20 15:55:00,22.87,22.88,22.83,22.85,267200.0,17.9503,17.9581,17.9189,17.9346,267200.0
2014-10-21 09:30:00,23.01,23.04,22.94,22.94,161700.0,18.0602,18.0837,18.0052,18.0052,161700.0
2014-10-21 09:35:00,22.94,23.06,22.92,23.06,149400.0,18.0052,18.0994,17.9895,18.0994,149400.0
2014-10-21 09:40:00,23.06,23.11,23.03,23.08,89400.0,18.0994,18.1386,18.0758,18.1151,89400.0
2014-10-21 09:45:00,23.09,23.11,22.92,22.95,86900.0,18.1229,18.1386,17.9895,18.0131,86900.0
2014-10-21 09:50:00,22.95,23.08,22.95,23.0,56100.0,18.0131,18.1151,18.0131,18.0523,56100.0
2014-10-21 09:55:00,23.0,23.03,22.98,23.02,59100.0,18.0523,18.0758,18.0366,18.068,59100.0
2014-10-21 10:00:00,23.02,23.02,22.93,22.99,57000.0,18.068,18.068,17.9974,18.0445,57000.0
2014-10-21 10:05:00,22.99,22.99,22.94,22.95,82700.0,18.0445,18.0445,18.0052,18.0131,82700.0
2014-10-21 10:10:00,22.95,23.0,22.94,22.98,78000.0,18.0131,18.0523,18.0052,18.0366,78000.0
2014-10-21 10:15:00,22.97,23.07,22.96,23.04,109400.0,18.0288,18.1072,18.0209,18.0837,109400.0
2014-10-21 10:20:00,23.05,23.12,23.05,23.12,74300.0,18.0915,18.1465,18.0915,18.1465,74300.0
2014-10-21 10:25:00,23.11,23.12,23.07,23.09,37500.0,18.1386,18.1465,18.1072,18.1229,37500.0
2014-10-21 10:30:00,23.08,23.09,23.02,23.03,95200.0,18.1151,18.1229,18.068,18.0758,95200.0
2014-10-21 10:35:00,23.02,23.04,23.01,23.03,64900.0,18.068,18.0837,18.0602,18.0758,64900.0
2014-10-21 10:40:00,23.03,23.03,22.99,23.01,50700.0,18.0758,18.0758,18.0445,18.0602,50700.0
2014-10-21 10:45:00,23.0,23.06,23.0,23.05,68200.0,18.0523,18.0994,18.0523,18.0915,68200.0
2014-10-21 10:50:00,23.05,23.07,23.02,23.05,21300.0,18.0915,18.1072,18.068,18.0915,21300.0
2014-10-21 10:55:00,23.04,23.08,23.02,23.06,60200.0,18.0837,18.1151,18.068,18.0994,60200.0
2014-10-21 11:00:00,23.05,23.09,23.05,23.09,20200.0,18.0915,18.1229,18.0915,18.1229,20200.0
2014-10-21 11:05:00,23.09,23.1,23.06,23.07,65700.0,18.1229,18.1308,18.0994,18.1072,65700.0
2014-10-21 11:10:00,23.06,23.09,23.06,23.07,39600.0,18.0994,18.1229,18.0994,18.1072,39600.0
2014-10-21 11:15:00,23.08,23.08,23.06,23.07,40500.0,18.1151,18.1151,18.0994,18.1072,40500.0
2014-10-21 11:20:00,23.07,23.11,23.07,23.1,69700.0,18.1072,18.1386,18.1072,18.1308,69700.0
2014-10-21 11:25:00,23.09,23.11,23.08,23.1,39000.0,18.1229,18.1386,18.1151,18.1308,39000.0
2014-10-21 11:30:00,23.1,23.1,23.06,23.08,32200.0,18.1308,18.1308,18.0994,18.1151,32200.0
2014-10-21 11:35:00,23.07,23.11,23.07,23.1,34500.0,18.1072,18.1386,18.1072,18.1308,34500.0
2014-10-21 11:40:00,23.1,23.13,23.1,23.1,89100.0,18.1308,18.1543,18.1308,18.1308,89100.0
2014-10-21 11:45:00,23.11,23.15,23.09,23.15,37700.0,18.1386,18.17,18.1229,18.17,37700.0
2014-10-21 11:50:00,23.14,23.16,23.12,23.14,28300.0,18.1622,18.1779,18.1465,18.1622,28300.0
2014-10-21 11:55:00,23.13,23.17,23.13,23.15,38200.0,18.1543,18.1857,18.1543,18.17,38200.0
2014-10-21 12:00:00,23.15,23.17,23.14,23.16,31200.0,18.17,18.1857,18.1622,18.1779,31200.0
2014-10-21 12:05:00,23.17,23.17,23.14,23.14,28700.0,18.1857,18.1857,18.1622,18.1622,28700.0
2014-10-21 12:10:00,23.14,23.15,23.13,23.14,27900.0,18.1622,18.17,18.1543,18.1622,27900.0
2014-10-21 12:15:00,23.14,23.15,23.12,23.13,24700.0,18.1622,18.17,18.1465,18.1543,24700.0
2014-10-21 12:20:00,23.14,23.15,23.14,23.14,20200.0,18.1622,18.17,18.1622,18.1622,20200.0
2014-10-21 12:25:00,23.15,23.17,23.14,23.16,25000.0,18.17,18.1857,18.1622,18.1779,25000.0
2014-10-21 12:30:00,23.15,23.18,23.15,23.17,42400.0,18.17,18.1936,18.17,18.1857,42400.0
2014-10-21 12:35:00,23.18,23.18,23.15,23.15,32500.0,18.1936,18.1936,18.17,18.17,32500.0
2014-10-21 12:40:00,23.15,23.15,23.13,23.14,26400.0,18.17,18.17,18.1543,18.1622,26400.0
2014-10-21 12:45:00,23.14,23.14,23.12,23.13,18500.0,18.1622,18.1622,18.1465,18.1543,18500.0
2014-10-21 12:50:00,23.13,23.13,23.1,23.12,24300.0,18.1543,18.1543,18.1308,18.1465,24300.0
2014-10-21 12:55:00,23.11,23.12,23.09,23.09,26300.0,18.1386,18.1465,18.1229,18.1229,26300.0
2014-10-21 13:00:00,23.09,23.11,23.08,23.11,18900.0,18.1229,18.1386,18.1151,18.1386,18900.0
2014-10-21 13:05:00,23.11,23.12,23.09,23.09,20600.0,18.1386,18.1465,18.1229,18.1229,20600.0
2014-10-21 13:10:00,23.1,23.1,23.08,23.1,33900.0,18.1308,18.1308,18.1151,18.1308,33900.0
2014-10-21 13:15:00,23.1,23.1,23.06,23.06,26900.0,18.1308,18.1308,18.0994,18.0994,26900.0
2014-10-21 13:20:00,23.06,23.07,23.05,23.06,13000.0,18.0994,18.1072,18.0915,18.0994,13000.0
2014-10-21 13:25:00,23.06,23.07,23.05,23.07,33100.0,18.0994,18.1072,18.0915,18.1072,33100.0
2014-10-21 13:30:00,23.07,23.08,23.04,23.04,40400.0,18.1072,18.1151,18.0837,18.0837,40400.0
2014-10-21 13:35:00,23.05,23.05,23.02,23.04,27700.0,18.0915,18.0915,18.068,18.0837,27700.0
2014-10-21 13:40:00,23.03,23.05,23.02,23.02,23200.0,18.0758,18.0915,18.068,18.068,23200.0
2014-10-21 13:45:00,23.03,23.03,23.0,23.02,17800.0,18.0758,18.0758,18.0523,18.068,17800.0
2014-10-21 13:50:00,23.02,23.03,22.95,22.95,57400.0,18.068,18.0758,18.0131,18.0131,57400.0
2014-10-21 13:55:00,22.94,22.98,22.93,22.97,43100.0,18.0052,18.0366,17.9974,18.0288,43100.0
2014-10-21 14:00:00,22.96,22.97,22.93,22.93,37800.0,18.0209,18.0288,17.9974,17.9974,37800.0
2014-10-21 14:05:00,22.93,22.98,22.93,22.97,77200.0,17.9974,18.0366,17.9974,18.0288,77200.0
2014-10-21 14:10:00,22.98,22.98,22.96,22.97,56300.0,18.0366,18.0366,18.0209,18.0288,56300.0
2014-10-21 14:15:00,22.98,23.04,22.97,23.02,55800.0,18.0366,18.0837,18.0288,18.068,55800.0
2014-10-21 14:20:00,23.02,23.03,22.99,22.99,50300.0,18.068,18.0758,18.0445,18.0445,50300.0
2014-10-21 14:25:00,22.99,23.01,22.99,23.01,13000.0,18.0445,18.0602,18.0445,18.0602,13000.0
2014-10-21 14:30:00,23.0,23.01,22.97,23.0,41100.0,18.0523,18.0602,18.0288,18.0523,41100.0
2014-10-21 14:35:00,23.0,23.03,22.99,23.01,22400.0,18.0523,18.0758,18.0445,18.0602,22400.0
2014-10-21 14:40:00,23.02,23.02,22.98,22.98,31000.0,18.068,18.068,18.0366,18.0366,31000.0
2014-10-21 14:45:00,22.98,22.98,22.92,22.93,32700.0,18.0366,18.0366,17.9895,17.9974,32700.0
2014-10-21 14:50:00,22.94,22.97,22.94,22.97,30500.0,18.0052,18.0288,18.0052,18.0288,30500.0
2014-10-21 14:55:00,22.97,23.0,22.97,22.98,24900.0,18.0288,18.0523,18.0288,18.0366,24900.0
2014-10-21 15:00:00,22.98,23.0,22.97,23.0,34100.0,18.0366,18.0523,18.0288,18.0523,34100.0
2014-10-21 15:05:00,23.0,23.0,22.92,22.94,48500.0,18.0523,18.0523,17.9895,18.0052,48500.0
2014-10-21 15:10:00,22.94,22.97,22.93,22.96,140300.0,18.0052,18.0288,17.9974,18.0209,140300.0
2014-10-21 15:15:00,22.96,22.96,22.91,22.92,53200.0,18.0209,18.0209,17.9817,17.9895,53200.0
2014-10-21 15:20:00,22.92,22.94,22.9,22.9,89500.0,17.9895,18.0052,17.9738,17.9738,89500.0
2014-10-21 15:25:00,22.9,22.91,22.87,22.89,79300.0,17.9738,17.9817,17.9503,17.966,79300.0
2014-10-21 15:30:00,22.89,22.9,22.86,22.88,81900.0,17.966,17.9738,17.9424,17.9581,81900.0
2014-10-21 15:35:00,22.87,22.89,22.85,22.86,122100.0,17.9503,17.966,17.9346,17.9424,122100.0
2014-10-21 15:40:00,22.86,22.89,22.84,22.89,72300.0,17.9424,17.966,17.9267,17.966,72300.0
2014-10-21 15:45:00,22.89,22.9,22.87,22.87,107100.0,17.966,17.9738,17.9503,17.9503,107100.0
2014-10-21 15:50:00,22.88,22.9,22.87,22.89,96000.0,17.9581,17.9738,17.9503,17.966,96000.0
2014-10-21 15:55:00,22.89,22.9,22.89,22.9,203400.0,17.966,17.9738,17.966,17.9738,203400.0
2014-10-22 09:30:00,22.79,22.8,22.64,22.78,139200.0,17.8875,17.8953,17.7697,17.8796,139200.0
2014-10-22 09:35:00,22.78,22.8,22.72,22.73,154000.0,17.8796,17.8953,17.8325,17.8404,154000.0
2014-10-22 09:40:00,22.73,22.79,22.71,22.75,137500.0,17.8404,17.8875,17.8247,17.8561,137500.0
2014-10-22 09:45:00,22.74,22.74,22.68,22.68,129000.0,17.8482,17.8482,17.8011,17.8011,129000.0
2014-10-22 09:50:00,22.68,22.71,22.67,22.71,113700.0,17.8011,17.8247,17.7933,17.8247,113700.0
2014-10-22 09:55:00,22.7,22.71,22.67,22.71,95900.0,17.8168,17.8247,17.7933,17.8247,95900.0
2014-10-22 10:00:00,22.72,22.85,22.72,22.79,112600.0,17.8325,17.9346,17.8325,17.8875,112600.0
2014-10-22 10:05:00,22.79,22.88,22.79,22.87,75500.0,17.8875,17.9581,17.8875,17.9503,75500.0
2014-10-22 10:10:00,22.86,22.88,22.85,22.87,67800.0,17.9424,17.9581,17.9346,17.9503,67800.0
2014-10-22 10:15:00,22.87,22.98,22.86,22.98,56800.0,17.9503,18.0366,17.9424,18.0366,56800.0
2014-10-22 10:20:00,22.98,23.04,22.95,23.04,96100.0,18.0366,18.0837,18.0131,18.0837,96100.0
2014-10-22 10:25:00,23.04,23.07,22.96,22.96,97200.0,18.0837,18.1072,18.0209,18.0209,97200.0
2014-10-22 10:30:00,22.96,22.96,22.88,22.9,75600.0,18.0209,18.0209,17.9581,17.9738,75600.0
2014-10-22 10:35:00,22.89,22.89,22.86,22.88,56100.0,17.966,17.966,17.9424,17.9581,56100.0
2014-10-22 10:40:00,22.86,22.89,22.85,22.88,66500.0,17.9424,17.966,17.9346,17.9581,66500.0
2014-10-22 10:45:00,22.87,22.9,22.86,22.89,37600.0,17.9503,17.9738,17.9424,17.966,37600.0
2014-10-22 10:50:00,22.89,22.89,22.85,22.87,49500.0,17.966,17.966,17.9346,17.9503,49500.0
2014-10-22 10:55:00,22.88,22.89,22.83,22.84,98600.0,17.9581,17.966,17.9189,17.9267,98600.0
2014-10-22 11:00:00,22.84,22.84,22.79,22.8,53400.0,17.9267,17.9267,17.8875,17.8953,53400.0
2014-10-22 11:05:00,22.81,22.83,22.8,22.81,43700.0,17.9032,17.9189,17.8953,17.9032,43700.0
2014-10-22 11:10:00,22.8,22.88,22.79,22.87,36400.0,17.8953,17.9581,17.8875,17.9503,36400.0
2014-10-22 11:15:00,22.87,22.89,22.83,22.83,49400.0,17.9503,17.966,17.9189,17.9189,49400.0
2014-10-22 11:20:00,22.82,22.82,22.78,22.79,40400.0,17.911,17.911,17.8796,17.8875,40400.0
2014-10-22 11:25:00,22.79,22.8,22.75,22.77,56300.0,17.8875,17.8953,17.8561,17.8718,56300.0
2014-10-22 11:30:00,22.77,22.81,22.75,22.77,33900.0,17.8718,17.9032,17.8561,17.8718,33900.0
2014-10-22 11:35:00,22.77,22.79,22.75,22.78,63100.0,17.8718,17.8875,17.8561,17.8796,63100.0
2014-10-22 11:40:00,22.79,22.8,22.77,22.8,27700.0,17.8875,17.8953,17.8718,17.8953,27700.0
2014-10-22 11:45:00,22.8,22.82,22.79,22.81,24900.0,17.8953,17.911,17.8875,17.9032,24900.0
2014-10-22 11:50:00,22.81,22.87,22.8,22.82,59800.0,17.9032,17.9503,17.8953,17.911,59800.0
2014-10-22 11:55:00,22.82,22.83,22.81,22.82,25400.0,17.911,17.9189,17.9032,17.911,25400.0
2014-10-22 12:00:00,22.82,22.86,22.81,22.82,56800.0,17.911,17.9424,17.9032,17.911,56800.0
2014-10-22 12:05:00,22.81,22.82,22.79,22.8,53500.0,17.9032,17.911,17.8875,17.8953,53500.0
2014-10-22 12:10:00,22.8,22.81,22.77,22.78,45000.0,17.8953,17.9032,17.8718,17.8796,45000.0
2014-10-22 12:15:00,22.78,22.82,22.78,22.82,93400.0,17.8796,17.911,17.8796,17.911,93400.0
2014-10-22 12:20:00,22.82,22.83,22.8,22.83,37100.0,17.911,17.9189,17.8953,17.9189,37100.0
2014-10-22 12:25:00,22.83,22.86,22.82,22.83,42500.0,17.9189,17.9424,17.911,17.9189,42500.0
2014-10-22 12:30:00,22.83,22.83,22.77,22.77,50600.0,17.9189,17.9189,17.8718,17.8718,50600.0
2014-10-22 12:35:00,22.76,22.77,22.73,22.74,50900.0,17.8639,17.8718,17.8404,17.8482,50900.0
2014-10-22 12:40:00,22.74,22.78,22.74,22.77,43100.0,17.8482,17.8796,17.8482,17.8718,43100.0
2014-10-22 12:45:00,22.77,22.81,22.76,22.78,30500.0,17.8718,17.9032,17.8639,17.8796,30500.0
2014-10-22 12:50:00,22.78,22.84,22.77,22.82,41200.0,17.8796,17.9267,17.8718,17.911,41200.0
2014-10-22 12:55:00,22.82,22.84,22.81,22.84,30800.0,17.911,17.9267,17.9032,17.9267,30800.0
2014-10-22 13:00:00,22.84,22.85,22.81,22.84,24000.0,17.9267,17.9346,17.9032,17.9267,24000.0
2014-10-22 13:05:00,22.83,22.85,22.83,22.84,27000.0,17.9189,17.9346,17.9189,17.9267,27000.0
2014-10-22 13:10:00,22.85,22.87,22.84,22.85,52200.0,17.9346,17.9503,17.9267,17.9346,52200.0
2014-10-22 13:15:00,22.85,22.85,22.79,22.8,32800.0,17.9346,17.9346,17.8875,17.8953,32800.0
2014-10-22 13:20:00,22.8,22.82,22.79,22.81,29900.0,17.8953,17.911,17.8875,17.9032,29900.0
2014-10-22 13:25:00,22.8,22.8,22.76,22.79,64100.0,17.8953,17.8953,17.8639,17.8875,64100.0
2014-10-22 13:30:00,22.78,22.79,22.73,22.77,65300.0,17.8796,17.8875,17.8404,17.8718,65300.0
2014-10-22 13:35:00,22.77,22.78,22.75,22.77,20800.0,17.8718,17.8796,17.8561,17.8718,20800.0
2014-10-22 13:40:00,22.77,22.79,22.75,22.77,20700.0,17.8718,17.8875,17.8561,17.8718,20700.0
2014-10-22 13:45:00,22.78,22.78,22.73,22.75,41800.0,17.8796,17.8796,17.8404,17.8561,41800.0
2014-10-22 13:50:00,22.74,22.76,22.72,22.74,41300.0,17.8482,17.8639,17.8325,17.8482,41300.0
2014-10-22 13:55:00,22.73,22.75,22.72,22.73,43800.0,17.8404,17.8561,17.8325,17.8404,43800.0
2014-10-22 14:00:00,22.73,22.76,22.73,22.75,112400.0,17.8404,17.8639,17.8404,17.8561,112400.0
2014-10-22 14:05:00,22.75,22.78,22.74,22.76,24300.0,17.8561,17.8796,17.8482,17.8639,24300.0
2014-10-22 14:10:00,22.76,22.78,22.75,22.75,49900.0,17.8639,17.8796,17.8561,17.8561,49900.0
2014-10-22 14:15:00,22.74,22.74,22.7,22.73,106800.0,17.8482,17.8482,17.8168,17.8404,106800.0
2014-10-22 14:20:00,22.72,22.74,22.7,22.74,157600.0,17.8325,17.8482,17.8168,17.8482,157600.0
2014-10-22 14:25:00,22.74,22.76,22.74,22.74,38500.0,17.8482,17.8639,17.8482,17.8482,38500.0
2014-10-22 14:30:00,22.75,22.75,22.71,22.73,74800.0,17.8561,17.8561,17.8247,17.8404,74800.0
2014-10-22 14:35:00,22.73,22.77,22.72,22.75,46200.0,17.8404,17.8718,17.8325,17.8561,46200.0
2014-10-22 14:40:00,22.75,22.8,22.74,22.8,47700.0,17.8561,17.8953,17.8482,17.8953,47700.0
2014-10-22 14:45:00,22.79,22.82,22.78,22.8,42400.0,17.8875,17.911,17.8796,17.8953,42400.0
2014-10-22 14:50:00,22.8,22.8,22.72,22.72,49000.0,17.8953,17.8953,17.8325,17.8325,49000.0
2014-10-22 14:55:00,22.72,22.76,22.71,22.76,28900.0,17.8325,17.8639,17.8247,17.8639,28900.0
2014-10-22 15:00:00,22.77,22.77,22.74,22.77,37900.0,17.8718,17.8718,17.8482,17.8718,37900.0
2014-10-22 15:05:00,22.77,22.8,22.76,22.76,39800.0,17.8718,17.8953,17.8639,17.8639,39800.0
2014-10-22 15:10:00,22.76,22.79,22.76,22.77,46500.0,17.8639,17.8875,17.8639,17.8718,46500.0
2014-10-22 15:15:00,22.76,22.76,22.73,22.73,65900.0,17.8639,17.8639,17.8404,17.8404,65900.0
2014-10-22 15:20:00,22.73,22.75,22.73,22.73,49300.0,17.8404,17.8561,17.8404,17.8404,49300.0
2014-10-22 15:25:00,22.73,22.74,22.72,22.72,58700.0,17.8404,17.8482,17.8325,17.8325,58700.0
2014-10-22 15:30:00,22.72,22.73,22.69,22.7,154300.0,17.8325,17.8404,17.809,17.8168,154300.0
2014-10-22 15:35:00,22.69,22.7,22.66,22.68,86600.0,17.809,17.8168,17.7854,17.8011,86600.0
2014-10-22 15:40:00,22.68,22.69,22.65,22.66,72000.0,17.8011,17.809,17.7776,17.7854,72000.0
2014-10-22 15:45:00,22.65,22.67,22.64,22.66,100900.0,17.7776,17.7933,17.7697,17.7854,100900.0
2014-10-22 15:50:00,22.66,22.68,22.64,22.65,108700.0,17.7854,17.8011,17.7697,17.7776,108700.0
2014-10-22 15:55:00,22.66,22.66,22.59,22.59,415200.0,17.7854,17.7854,17.7305,17.7305,415200.0
2014-10-23 09:30:00,22.43,22.46,22.18,22.22,141300.0,17.6049,17.6285,17.4087,17.4401,141300.0
2014-10-23 09:35:00,22.24,22.28,22.15,22.25,78800.0,17.4558,17.4872,17.3852,17.4636,78800.0
2014-10-23 09:40:00,22.27,22.35,22.19,22.22,100700.0,17.4793,17.5421,17.4165,17.4401,100700.0
2014-10-23 09:45:00,22.23,22.29,22.22,22.26,70400.0,17.4479,17.495,17.4401,17.4715,70400.0
2014-10-23 09:50:00,22.27,22.39,22.23,22.37,187000.0,17.4793,17.5735,17.4479,17.5578,187000.0
2014-10-23 09:55:00,22.38,22.44,22.36,22.38,52700.0,17.5657,17.6128,17.55,17.5657,52700.0
2014-10-23 10:00:00,22.39,22.51,22.39,22.43,110600.0,17.5735,17.6677,17.5735,17.6049,110600.0
2014-10-23 10:05:00,22.43,22.45,22.35,22.38,113200.0,17.6049,17.6206,17.5421,17.5657,113200.0
2014-10-23 10:10:00,22.38,22.38,22.24,22.33,93000.0,17.5657,17.5657,17.4558,17.5264,93000.0
2014-10-23 10:15:00,22.32,22.33,22.21,22.21,55600.0,17.5186,17.5264,17.4322,17.4322,55600.0
2014-10-23 10:20:00,22.21,22.21,22.16,22.18,64400.0,17.4322,17.4322,17.393,17.4087,64400.0
2014-10-23 10:25:00,22.18,22.24,22.17,22.17,68900.0,17.4087,17.4558,17.4009,17.4009,68900.0
2014-10-23 10:30:00,22.17,22.19,22.15,22.18,58100.0,17.4009,17.4165,17.3852,17.4087,58100.0
2014-10-23 10:35:00,22.18,22.2,22.17,22.18,47400.0,17.4087,17.4244,17.4009,17.4087,47400.0
2014-10-23 10:40:00,22.18,22.19,22.16,22.18,49500.0,17.4087,17.4165,17.393,17.4087,49500.0
2014-10-23 10:45:00,22.18,22.23,22.18,22.19,61500.0,17.4087,17.4479,17.4087,17.4165,61500.0
2014-10-23 10:50:00,22.19,22.2,22.17,22.18,37100.0,17.4165,17.4244,17.4009,17.4087,37100.0
2014-10-23 10:55:00,22.18,22.18,22.11,22.12,69900.0,17.4087,17.4087,17.3538,17.3616,69900.0
2014-10-23 11:00:00,22.12,22.18,22.12,22.14,46600.0,17.3616,17.4087,17.3616,17.3773,46600.0
2014-10-23 11:05:00,22.15,22.16,22.14,22.15,31800.0,17.3852,17.393,17.3773,17.3852,31800.0
2014-10-23 11:10:00,22.16,22.17,22.09,22.09,81800.0,17.393,17.4009,17.3381,17.3381,81800.0
2014-10-23 11:15:00,22.09,22.1,22.07,22.08,129100.0,17.3381,17.3459,17.3224,17.3302,129100.0
2014-10-23 11:20:00,22.08,22.08,22.04,22.06,199100.0,17.3302,17.3302,17.2988,17.3145,199100.0
2014-10-23 11:25:00,22.07,22.08,22.05,22.07,56500.0,17.3224,17.3302,17.3067,17.3224,56500.0
2014-10-23 11:30:00,22.07,22.1,22.06,22.09,86300.0,17.3224,17.3459,17.3145,17.3381,86300.0
2014-10-23 11:35:00,22.09,22.09,22.05,22.05,69900.0,17.3381,17.3381,17.3067,17.3067,69900.0
2014-10-23 11:40:00,22.05,22.08,22.05,22.06,43200.0,17.3067,17.3302,17.3067,17.3145,43200.0
2014-10-23 11:45:00,22.07,22.07,22.04,22.05,41400.0,17.3224,17.3224,17.2988,17.3067,41400.0
2014-10-23 11:50:00,22.05,22.05,22.03,22.04,33200.0,17.3067,17.3067,17.291,17.2988,33200.0
2014-10-23 11:55:00,22.04,22.04,22.01,22.01,41600.0,17.2988,17.2988,17.2753,17.2753,41600.0
2014-10-23 12:00:00,22.02,22.04,22.01,22.03,46500.0,17.2831,17.2988,17.2753,17.291,46500.0
2014-10-23 12:05:00,22.03,22.05,22.02,22.03,44800.0,17.291,17.3067,17.2831,17.291,44800.0
2014-10-23 12:10:00,22.03,22.04,22.03,22.03,51500.0,17.291,17.2988,17.291,17.291,51500.0
2014-10-23 12:15:00,22.03,22.04,22.02,22.02,86300.0,17.291,17.2988,17.2831,17.2831,86300.0
2014-10-23 12:20:00,22.03,22.07,22.02,22.07,213200.0,17.291,17.3224,17.2831,17.3224,213200.0
2014-10-23 12:25:00,22.07,22.12,22.04,22.05,126200.0,17.3224,17.3616,17.2988,17.3067,126200.0
2014-10-23 12:30:00,22.05,22.05,22.01,22.01,42200.0,17.3067,17.3067,17.2753,17.2753,42200.0
2014-10-23 12:35:00,22.01,22.01,21.93,21.93,151600.0,17.2753,17.2753,17.2125,17.2125,151600.0
2014-10-23 12:40:00,21.93,21.94,21.92,21.94,91200.0,17.2125,17.2203,17.2046,17.2203,91200.0
2014-10-23 12:45:00,21.95,21.96,21.94,21.94,75200.0,17.2282,17.236,17.2203,17.2203,75200.0
2014-10-23 12:50:00,21.95,21.96,21.9,21.9,70400.0,17.2282,17.236,17.1889,17.1889,70400.0
2014-10-23 12:55:00,21.91,21.92,21.9,21.9,23600.0,17.1968,17.2046,17.1889,17.1889,23600.0
2014-10-23 13:00:00,21.91,21.91,21.86,21.89,114900.0,17.1968,17.1968,17.1575,17.1811,114900.0
2014-10-23 13:05:00,21.89,21.91,21.88,21.89,53900.0,17.1811,17.1968,17.1732,17.1811,53900.0
2014-10-23 13:10:00,21.9,21.9,21.87,21.88,63700.0,17.1889,17.1889,17.1654,17.1732,63700.0
2014-10-23 13:15:00,21.89,21.91,21.87,21.9,115700.0,17.1811,17.1968,17.1654,17.1889,115700.0
2014-10-23 13:20:00,21.9,21.91,21.88,21.88,43200.0,17.1889,17.1968,17.1732,17.1732,43200.0
2014-10-23 13:25:00,21.88,21.92,21.87,21.92,76000.0,17.1732,17.2046,17.1654,17.2046,76000.0
2014-10-23 13:30:00,21.92,21.92,21.91,21.92,36900.0,17.2046,17.2046,17.1968,17.2046,36900.0
2014-10-23 13:35:00,21.91,21.92,21.89,21.89,88600.0,17.1968,17.2046,17.1811,17.1811,88600.0
2014-10-23 13:40:00,21.89,21.92,21.89,21.9,29900.0,17.1811,17.2046,17.1811,17.1889,29900.0
2014-10-23 13:45:00,21.91,21.93,21.89,21.92,66500.0,17.1968,17.2125,17.1811,17.2046,66500.0
2014-10-23 13:50:00,21.92,21.92,21.89,21.9,58700.0,17.2046,17.2046,17.1811,17.1889,58700.0
2014-10-23 13:55:00,21.89,21.91,21.89,21.89,47600.0,17.1811,17.1968,17.1811,17.1811,47600.0
2014-10-23 14:00:00,21.89,21.92,21.89,21.92,79300.0,17.1811,17.2046,17.1811,17.2046,79300.0
2014-10-23 14:05:00,21.92,21.93,21.91,21.92,74100.0,17.2046,17.2125,17.1968,17.2046,74100.0
2014-10-23 14:10:00,21.92,21.92,21.89,21.91,63100.0,17.2046,17.2046,17.1811,17.1968,63100.0
2014-10-23 14:15:00,21.91,21.91,21.9,21.9,28700.0,17.1968,17.1968,17.1889,17.1889,28700.0
2014-10-23 14:20:00,21.9,21.93,21.9,21.92,164300.0,17.1889,17.2125,17.1889,17.2046,164300.0
2014-10-23 14:25:00,21.92,21.92,21.89,21.89,64600.0,17.2046,17.2046,17.1811,17.1811,64600.0
2014-10-23 14:30:00,21.89,21.9,21.88,21.88,165300.0,17.1811,17.1889,17.1732,17.1732,165300.0
2014-10-23 14:35:00,21.89,21.89,21.81,21.84,269200.0,17.1811,17.1811,17.1183,17.1418,269200.0
2014-10-23 14:40:00,21.84,21.92,21.84,21.92,68900.0,17.1418,17.2046,17.1418,17.2046,68900.0
2014-10-23 14:45:00,21.92,22.0,21.91,22.0,148300.0,17.2046,17.2674,17.1968,17.2674,148300.0
2014-10-23 14:50:00,22.0,22.0,21.96,21.96,107200.0,17.2674,17.2674,17.236,17.236,107200.0
2014-10-23 14:55:00,21.97,22.04,21.91,22.04,317900.0,17.2439,17.2988,17.1968,17.2988,317900.0
2014-10-23 15:00:00,22.03,22.06,22.01,22.04,353800.0,17.291,17.3145,17.2753,17.2988,353800.0
2014-10-23 15:05:00,22.04,22.15,22.03,22.08,479400.0,17.2988,17.3852,17.291,17.3302,479400.0
2014-10-23 15:10:00,22.07,22.11,22.03,22.03,140300.0,17.3224,17.3538,17.291,17.291,140300.0
2014-10-23 15:15:00,22.04,22.05,21.93,21.99,158400.0,17.2988,17.3067,17.2125,17.2596,158400.0
2014-10-23 15:20:00,21.98,22.0,21.95,21.99,102600.0,17.2517,17.2674,17.2282,17.2596,102600.0
2014-10-23 15:25:00,22.0,22.05,21.99,22.04,214600.0,17.2674,17.3067,17.2596,17.2988,214600.0
2014-10-23 15:30:00,22.03,22.06,21.98,22.05,122900.0,17.291,17.3145,17.2517,17.3067,122900.0
2014-10-23 15:35:00,22.05,22.05,22.01,22.04,158700.0,17.3067,17.3067,17.2753,17.2988,158700.0
2014-10-23 15:40:00,22.04,22.04,21.99,22.01,227000.0,17.2988,17.2988,17.2596,17.2753,227000.0
2014-10-23 15:45:00,22.01,22.05,21.97,22.04,353000.0,17.2753,17.3067,17.2439,17.2988,353000.0
2014-10-23 15:50:00,22.05,22.06,21.97,22.0,420200.0,17.3067,17.3145,17.2439,17.2674,420200.0
2014-10-23 15:55:00,22.01,22.01,21.97,21.98,560600.0,17.2753,17.2753,17.2439,17.2517,560600.0
2014-10-24 09:30:00,22.0,22.0,21.9,21.98,99400.0,17.2674,17.2674,17.1889,17.2517,99400.0
2014-10-24 09:35:00,21.98,22.0,21.85,21.86,88700.0,17.2517,17.2674,17.1497,17.1575,88700.0
2014-10-24 09:40:00,21.85,21.9,21.81,21.83,183500.0,17.1497,17.1889,17.1183,17.134,183500.0
2014-10-24 09:45:00,21.83,21.9,21.82,21.84,87800.0,17.134,17.1889,17.1261,17.1418,87800.0
2014-10-24 09:50:00,21.84,21.88,21.79,21.86,120300.0,17.1418,17.1732,17.1026,17.1575,120300.0
2014-10-24 09:55:00,21.85,21.91,21.85,21.91,46600.0,17.1497,17.1968,17.1497,17.1968,46600.0
2014-10-24 10:00:00,21.9,21.94,21.88,21.94,118000.0,17.1889,17.2203,17.1732,17.2203,118000.0
2014-10-24 10:05:00,21.94,21.98,21.9,21.96,125900.0,17.2203,17.2517,17.1889,17.236,125900.0
2014-10-24 10:10:00,21.96,22.0,21.96,21.99,86900.0,17.236,17.2674,17.236,17.2596,86900.0
2014-10-24 10:15:00,21.99,22.0,21.89,21.89,61200.0,17.2596,17.2674,17.1811,17.1811,61200.0
2014-10-24 10:20:00,21.89,21.91,21.88,21.89,82900.0,17.1811,17.1968,17.1732,17.1811,82900.0
2014-10-24 10:25:00,21.89,21.9,21.88,21.89,39000.0,17.1811,17.1889,17.1732,17.1811,39000.0
2014-10-24 10:30:00,21.89,21.89,21.85,21.87,45500.0,17.1811,17.1811,17.1497,17.1654,45500.0
2014-10-24 10:35:00,21.87,21.87,21.85,21.86,38900.0,17.1654,17.1654,17.1497,17.1575,38900.0
2014-10-24 10:40:00,21.86,21.86,21.82,21.83,44600.0,17.1575,17.1575,17.1261,17.134,44600.0
2014-10-24 10:45:00,21.84,21.84,21.75,21.76,75900.0,17.1418,17.1418,17.0712,17.079,75900.0
2014-10-24 10:50:00,21.75,21.78,21.73,21.76,92500.0,17.0712,17.0947,17.0555,17.079,92500.0
2014-10-24 10:55:00,21.76,21.78,21.73,21.76,35300.0,17.079,17.0947,17.0555,17.079,35300.0
2014-10-24 11:00:00,21.76,21.77,21.73,21.75,46100.0,17.079,17.0869,17.0555,17.0712,46100.0
2014-10-24 11:05:00,21.74,21.75,21.73,21.75,26500.0,17.0634,17.0712,17.0555,17.0712,26500.0
2014-10-24 11:10:00,21.75,21.79,21.74,21.79,59600.0,17.0712,17.1026,17.0634,17.1026,59600.0
2014-10-24 11:15:00,21.79,21.84,21.79,21.84,52300.0,17.1026,17.1418,17.1026,17.1418,52300.0
2014-10-24 11:20:00,21.84,21.84,21.81,21.82,21000.0,17.1418,17.1418,17.1183,17.1261,21000.0
2014-10-24 11:25:00,21.82,21.86,21.82,21.82,56300.0,17.1261,17.1575,17.1261,17.1261,56300.0
2014-10-24 11:30:00,21.82,21.85,21.82,21.84,23300.0,17.1261,17.1497,17.1261,17.1418,23300.0
2014-10-24 11:35:00,21.83,21.89,21.82,21.87,57900.0,17.134,17.1811,17.1261,17.1654,57900.0
2014-10-24 11:40:00,21.88,21.88,21.85,21.85,40700.0,17.1732,17.1732,17.1497,17.1497,40700.0
2014-10-24 11:45:00,21.86,21.87,21.85,21.86,17200.0,17.1575,17.1654,17.1497,17.1575,17200.0
2014-10-24 11:50:00,21.85,21.85,21.84,21.85,9200.0,17.1497,17.1497,17.1418,17.1497,9200.0
2014-10-24 11:55:00,21.85,21.86,21.84,21.86,33100.0,17.1497,17.1575,17.1418,17.1575,33100.0
2014-10-24 12:00:00,21.85,21.86,21.84,21.85,28400.0,17.1497,17.1575,17.1418,17.1497,28400.0
2014-10-24 12:05:00,21.85,21.85,21.84,21.85,13400.0,17.1497,17.1497,17.1418,17.1497,13400.0
2014-10-24 12:10:00,21.85,21.87,21.84,21.86,89000.0,17.1497,17.1654,17.1418,17.1575,89000.0
2014-10-24 12:15:00,21.87,21.9,21.87,21.89,67600.0,17.1654,17.1889,17.1654,17.1811,67600.0
2014-10-24 12:20:00,21.9,21.9,21.85,21.89,81800.0,17.1889,17.1889,17.1497,17.1811,81800.0
2014-10-24 12:25:00,21.88,21.88,21.83,21.85,47800.0,17.1732,17.1732,17.134,17.1497,47800.0
2014-10-24 12:30:00,21.85,21.88,21.84,21.86,88300.0,17.1497,17.1732,17.1418,17.1575,88300.0
2014-10-24 12:35:00,21.87,21.87,21.82,21.82,21100.0,17.1654,17.1654,17.1261,17.1261,21100.0
2014-10-24 12:40:00,21.82,21.87,21.82,21.87,39400.0,17.1261,17.1654,17.1261,17.1654,39400.0
2014-10-24 12:45:00,21.86,21.89,21.86,21.88,73500.0,17.1575,17.1811,17.1575,17.1732,73500.0
2014-10-24 12:50:00,21.89,21.91,21.87,21.89,81200.0,17.1811,17.1968,17.1654,17.1811,81200.0
2014-10-24 12:55:00,21.89,21.9,21.86,21.86,61000.0,17.1811,17.1889,17.1575,17.1575,61000.0
2014-10-24 13:00:00,21.86,21.89,21.86,21.87,59700.0,17.1575,17.1811,17.1575,17.1654,59700.0
2014-10-24 13:05:00,21.87,21.88,21.86,21.88,61700.0,17.1654,17.1732,17.1575,17.1732,61700.0
2014-10-24 13:10:00,21.87,21.9,21.86,21.86,73200.0,17.1654,17.1889,17.1575,17.1575,73200.0
2014-10-24 13:15:00,21.86,21.9,21.86,21.9,44000.0,17.1575,17.1889,17.1575,17.1889,44000.0
2014-10-24 13:20:00,21.9,21.9,21.89,21.89,144800.0,17.1889,17.1889,17.1811,17.1811,144800.0
2014-10-24 13:25:00,21.89,22.01,21.89,22.01,400900.0,17.1811,17.2753,17.1811,17.2753,400900.0
2014-10-24 13:30:00,22.0,22.02,21.99,22.01,167100.0,17.2674,17.2831,17.2596,17.2753,167100.0
2014-10-24 13:35:00,22.0,22.03,22.0,22.02,63100.0,17.2674,17.291,17.2674,17.2831,63100.0
2014-10-24 13:40:00,22.01,22.02,22.0,22.0,74600.0,17.2753,17.2831,17.2674,17.2674,74600.0
2014-10-24 13:45:00,22.01,22.03,21.99,22.02,148000.0,17.2753,17.291,17.2596,17.2831,148000.0
2014-10-24 13:50:00,22.02,22.04,22.01,22.04,46400.0,17.2831,17.2988,17.2753,17.2988,46400.0
2014-10-24 13:55:00,22.04,22.04,22.01,22.02,26200.0,17.2988,17.2988,17.2753,17.2831,26200.0
2014-10-24 14:00:00,22.01,22.02,21.99,22.0,38600.0,17.2753,17.2831,17.2596,17.2674,38600.0
2014-10-24 14:05:00,22.0,22.04,21.99,22.04,56600.0,17.2674,17.2988,17.2596,17.2988,56600.0
2014-10-24 14:10:00,22.04,22.04,22.0,22.0,32900.0,17.2988,17.2988,17.2674,17.2674,32900.0
2014-10-24 14:15:00,22.0,22.01,21.99,22.0,52900.0,17.2674,17.2753,17.2596,17.2674,52900.0
2014-10-24 14:20:00,22.0,22.03,21.99,22.03,55500.0,17.2674,17.291,17.2596,17.291,55500.0
2014-10-24 14:25:00,22.03,22.04,22.0,22.01,65000.0,17.291,17.2988,17.2674,17.2753,65000.0
2014-10-24 14:30:00,22.01,22.01,21.98,21.99,35000.0,17.2753,17.2753,17.2517,17.2596,35000.0
2014-10-24 14:35:00,21.98,21.99,21.95,21.96,56600.0,17.2517,17.2596,17.2282,17.236,56600.0
2014-10-24 14:40:00,21.96,22.01,21.95,22.01,62300.0,17.236,17.2753,17.2282,17.2753,62300.0
2014-10-24 14:45:00,22.01,22.05,22.01,22.05,82800.0,17.2753,17.3067,17.2753,17.3067,82800.0
2014-10-24 14:50:00,22.05,22.05,22.01,22.01,55400.0,17.3067,17.3067,17.2753,17.2753,55400.0
2014-10-24 14:55:00,22.02,22.02,22.01,22.02,45100.0,17.2831,17.2831,17.2753,17.2831,45100.0
2014-10-24 15:00:00,22.02,22.05,22.01,22.05,93500.0,17.2831,17.3067,17.2753,17.3067,93500.0
2014-10-24 15:05:00,22.05,22.06,22.04,22.06,68200.0,17.3067,17.3145,17.2988,17.3145,68200.0
2014-10-24 15:10:00,22.05,22.07,22.05,22.06,132300.0,17.3067,17.3224,17.3067,17.3145,132300.0
2014-10-24 15:15:00,22.06,22.07,22.06,22.07,151400.0,17.3145,17.3224,17.3145,17.3224,151400.0
2014-10-24 15:20:00,22.07,22.1,22.06,22.1,151900.0,17.3224,17.3459,17.3145,17.3459,151900.0
2014-10-24 15:25:00,22.1,22.1,22.08,22.08,81400.0,17.3459,17.3459,17.3302,17.3302,81400.0
2014-10-24 15:30:00,22.09,22.11,22.07,22.1,208600.0,17.3381,17.3538,17.3224,17.3459,208600.0
2014-10-24 15:35:00,22.11,22.11,22.07,22.09,123500.0,17.3538,17.3538,17.3224,17.3381,123500.0
2014-10-24 15:40:00,22.09,22.11,22.08,22.08,91000.0,17.3381,17.3538,17.3302,17.3302,91000.0
2014-10-24 15:45:00,22.08,22.08,22.05,22.05,152300.0,17.3302,17.3302,17.3067,17.3067,152300.0
2014-10-24 15:50:00,22.05,22.06,22.03,22.04,151800.0,17.3067,17.3145,17.291,17.2988,151800.0
2014-10-24 15:55:00,22.03,22.04,21.95,21.95,765100.0,17.291,17.2988,17.2282,17.2282,765100.0
2014-10-27 09:30:00,21.85,21.9,21.61,21.81,257700.0,17.1497,17.1889,16.9613,17.1183,257700.0
2014-10-27 09:35:00,21.82,21.82,21.7,21.75,89300.0,17.1261,17.1261,17.032,17.0712,89300.0
2014-10-27 09:40:00,21.75,21.75,21.64,21.64,67900.0,17.0712,17.0712,16.9849,16.9849,67900.0
2014-10-27 09:45:00,21.64,21.7,21.64,21.66,111800.0,16.9849,17.032,16.9849,17.0006,111800.0
2014-10-27 09:50:00,21.66,21.73,21.64,21.73,107300.0,17.0006,17.0555,16.9849,17.0555,107300.0
2014-10-27 09:55:00,21.73,21.75,21.69,21.73,70500.0,17.0555,17.0712,17.0241,17.0555,70500.0
2014-10-27 10:00:00,21.73,21.82,21.68,21.8,89500.0,17.0555,17.1261,17.0163,17.1104,89500.0
2014-10-27 10:05:00,21.79,21.86,21.77,21.86,179100.0,17.1026,17.1575,17.0869,17.1575,179100.0
2014-10-27 10:10:00,21.86,21.87,21.8,21.86,76800.0,17.1575,17.1654,17.1104,17.1575,76800.0
2014-10-27 10:15:00,21.86,21.86,21.78,21.8,63100.0,17.1575,17.1575,17.0947,17.1104,63100.0
2014-10-27 10:20:00,21.81,21.81,21.76,21.77,83600.0,17.1183,17.1183,17.079,17.0869,83600.0
2014-10-27 10:25:00,21.77,21.78,21.73,21.75,104800.0,17.0869,17.0947,17.0555,17.0712,104800.0
2014-10-27 10:30:00,21.75,21.79,21.73,21.77,103900.0,17.0712,17.1026,17.0555,17.0869,103900.0
2014-10-27 10:35:00,21.76,21.76,21.7,21.71,61700.0,17.079,17.079,17.032,17.0398,61700.0
2014-10-27 10:40:00,21.71,21.73,21.69,21.71,65400.0,17.0398,17.0555,17.0241,17.0398,65400.0
2014-10-27 10:45:00,21.71,21.73,21.69,21.7,38700.0,17.0398,17.0555,17.0241,17.032,38700.0
2014-10-27 10:50:00,21.7,21.7,21.65,21.69,58000.0,17.032,17.032,16.9927,17.0241,58000.0
2014-10-27 10:55:00,21.69,21.69,21.66,21.68,52200.0,17.0241,17.0241,17.0006,17.0163,52200.0
2014-10-27 11:00:00,21.68,21.69,21.66,21.66,69600.0,17.0163,17.0241,17.0006,17.0006,69600.0
2014-10-27 11:05:00,21.67,21.7,21.67,21.68,63900.0,17.0084,17.032,17.0084,17.0163,63900.0
2014-10-27 11:10:00,21.68,21.68,21.64,21.66,142900.0,17.0163,17.0163,16.9849,17.0006,142900.0
2014-10-27 11:15:00,21.67,21.69,21.65,21.66,48100.0,17.0084,17.0241,16.9927,17.0006,48100.0
2014-10-27 11:20:00,21.67,21.67,21.63,21.67,49000.0,17.0084,17.0084,16.977,17.0084,49000.0
2014-10-27 11:25:00,21.67,21.7,21.66,21.7,106300.0,17.0084,17.032,17.0006,17.032,106300.0
2014-10-27 11:30:00,21.7,21.7,21.64,21.65,89900.0,17.032,17.032,16.9849,16.9927,89900.0
2014-10-27 11:35:00,21.65,21.66,21.61,21.62,148600.0,16.9927,17.0006,16.9613,16.9692,148600.0
2014-10-27 11:40:00,21.61,21.62,21.58,21.61,89800.0,16.9613,16.9692,16.9378,16.9613,89800.0
2014-10-27 11:45:00,21.61,21.62,21.57,21.59,89500.0,16.9613,16.9692,16.9299,16.9456,89500.0
2014-10-27 11:50:00,21.59,21.6,21.56,21.56,33200.0,16.9456,16.9535,16.9221,16.9221,33200.0
2014-10-27 11:55:00,21.56,21.57,21.49,21.5,115500.0,16.9221,16.9299,16.8671,16.875,115500.0
2014-10-27 12:00:00,21.51,21.57,21.5,21.53,59900.0,16.8828,16.9299,16.875,16.8985,59900.0
2014-10-27 12:05:00,21.53,21.54,21.52,21.53,37300.0,16.8985,16.9064,16.8907,16.8985,37300.0
2014-10-27 12:10:00,21.53,21.58,21.53,21.58,56100.0,16.8985,16.9378,16.8985,16.9378,56100.0
2014-10-27 12:15:00,21.58,21.58,21.53,21.55,64200.0,16.9378,16.9378,16.8985,16.9142,64200.0
2014-10-27 12:20:00,21.55,21.56,21.51,21.56,88300.0,16.9142,16.9221,16.8828,16.9221,88300.0
2014-10-27 12:25:00,21.56,21.57,21.55,21.56,47200.0,16.9221,16.9299,16.9142,16.9221,47200.0
2014-10-27 12:30:00,21.56,21.57,21.54,21.56,67200.0,16.9221,16.9299,16.9064,16.9221,67200.0
2014-10-27 12:35:00,21.56,21.57,21.53,21.53,61000.0,16.9221,16.9299,16.8985,16.8985,61000.0
2014-10-27 12:40:00,21.54,21.57,21.53,21.57,37400.0,16.9064,16.9299,16.8985,16.9299,37400.0
2014-10-27 12:45:00,21.58,21.61,21.57,21.57,57000.0,16.9378,16.9613,16.9299,16.9299,57000.0
2014-10-27 12:50:00,21.57,21.63,21.57,21.61,101800.0,16.9299,16.977,16.9299,16.9613,101800.0
2014-10-27 12:55:00,21.61,21.65,21.61,21.64,32300.0,16.9613,16.9927,16.9613,16.9849,32300.0
2014-10-27 13:00:00,21.63,21.65,21.62,21.64,49400.0,16.977,16.9927,16.9692,16.9849,49400.0
2014-10-27 13:05:00,21.65,21.65,21.63,21.63,23000.0,16.9927,16.9927,16.977,16.977,23000.0
2014-10-27 13:10:00,21.63,21.64,21.62,21.63,32600.0,16.977,16.9849,16.9692,16.977,32600.0
2014-10-27 13:15:00,21.62,21.62,21.6,21.62,32400.0,16.9692,16.9692,16.9535,16.9692,32400.0
2014-10-27 13:20:00,21.63,21.64,21.62,21.63,32200.0,16.977,16.9849,16.9692,16.977,32200.0
2014-10-27 13:25:00,21.63,21.64,21.62,21.64,17800.0,16.977,16.9849,16.9692,16.9849,17800.0
2014-10-27 13:30:00,21.64,21.64,21.62,21.62,30200.0,16.9849,16.9849,16.9692,16.9692,30200.0
2014-10-27 13:35:00,21.62,21.63,21.61,21.62,31100.0,16.9692,16.977,16.9613,16.9692,31100.0
2014-10-27 13:40:00,21.62,21.63,21.61,21.62,19100.0,16.9692,16.977,16.9613,16.9692,19100.0
2014-10-27 13:45:00,21.62,21.64,21.62,21.64,40200.0,16.9692,16.9849,16.9692,16.9849,40200.0
2014-10-27 13:50:00,21.64,21.64,21.62,21.63,61900.0,16.9849,16.9849,16.9692,16.977,61900.0
2014-10-27 13:55:00,21.64,21.66,21.63,21.65,69200.0,16.9849,17.0006,16.977,16.9927,69200.0
2014-10-27 14:00:00,21.65,21.66,21.64,21.65,35300.0,16.9927,17.0006,16.9849,16.9927,35300.0
2014-10-27 14:05:00,21.66,21.67,21.65,21.67,32200.0,17.0006,17.0084,16.9927,17.0084,32200.0
2014-10-27 14:10:00,21.67,21.68,21.66,21.68,28400.0,17.0084,17.0163,17.0006,17.0163,28400.0
2014-10-27 14:15:00,21.68,21.68,21.66,21.68,48700.0,17.0163,17.0163,17.0006,17.0163,48700.0
2014-10-27 14:20:00,21.67,21.68,21.67,21.68,19100.0,17.0084,17.0163,17.0084,17.0163,19100.0
2014-10-27 14:25:00,21.67,21.68,21.65,21.66,33900.0,17.0084,17.0163,16.9927,17.0006,33900.0
2014-10-27 14:30:00,21.66,21.66,21.64,21.65,46600.0,17.0006,17.0006,16.9849,16.9927,46600.0
2014-10-27 14:35:00,21.66,21.69,21.65,21.66,90400.0,17.0006,17.0241,16.9927,17.0006,90400.0
2014-10-27 14:40:00,21.66,21.66,21.64,21.65,46400.0,17.0006,17.0006,16.9849,16.9927,46400.0
2014-10-27 14:45:00,21.66,21.67,21.62,21.66,72500.0,17.0006,17.0084,16.9692,17.0006,72500.0
2014-10-27 14:50:00,21.66,21.68,21.64,21.64,54700.0,17.0006,17.0163,16.9849,16.9849,54700.0
2014-10-27 14:55:00,21.64,21.65,21.62,21.64,59700.0,16.9849,16.9927,16.9692,16.9849,59700.0
2014-10-27 15:00:00,21.65,21.68,21.64,21.65,81500.0,16.9927,17.0163,16.9849,16.9927,81500.0
2014-10-27 15:05:00,21.65,21.66,21.62,21.64,73600.0,16.9927,17.0006,16.9692,16.9849,73600.0
2014-10-27 15:10:00,21.64,21.64,21.62,21.62,41400.0,16.9849,16.9849,16.9692,16.9692,41400.0
2014-10-27 15:15:00,21.62,21.64,21.6,21.61,72900.0,16.9692,16.9849,16.9535,16.9613,72900.0
2014-10-27 15:20:00,21.6,21.61,21.6,21.61,53800.0,16.9535,16.9613,16.9535,16.9613,53800.0
2014-10-27 15:25:00,21.6,21.64,21.6,21.64,82500.0,16.9535,16.9849,16.9535,16.9849,82500.0
2014-10-27 15:30:00,21.64,21.65,21.59,21.63,195500.0,16.9849,16.9927,16.9456,16.977,195500.0
2014-10-27 15:35:00,21.63,21.63,21.61,21.62,93200.0,16.977,16.977,16.9613,16.9692,93200.0
2014-10-27 15:40:00,21.62,21.65,21.61,21.64,75000.0,16.9692,16.9927,16.9613,16.9849,75000.0
2014-10-27 15:45:00,21.65,21.65,21.64,21.65,95500.0,16.9927,16.9927,16.9849,16.9927,95500.0
2014-10-27 15:50:00,21.65,21.68,21.64,21.67,146800.0,16.9927,17.0163,16.9849,17.0084,146800.0
2014-10-27 15:55:00,21.67,21.7,21.61,21.63,645800.0,17.0084,17.032,16.9613,16.977,645800.0
2014-10-28 09:30:00,21.8,21.9,21.74,21.74,111700.0,17.1104,17.1889,17.0634,17.0634,111700.0
2014-10-28 09:35:00,21.73,21.76,21.58,21.75,144000.0,17.0555,17.079,16.9378,17.0712,144000.0
2014-10-28 09:40:00,21.75,21.77,21.69,21.76,153300.0,17.0712,17.0869,17.0241,17.079,153300.0
2014-10-28 09:45:00,21.76,21.78,21.71,21.72,82700.0,17.079,17.0947,17.0398,17.0477,82700.0
2014-10-28 09:50:00,21.72,21.77,21.65,21.65,61300.0,17.0477,17.0869,16.9927,16.9927,61300.0
2014-10-28 09:55:00,21.65,21.65,21.54,21.59,54800.0,16.9927,16.9927,16.9064,16.9456,54800.0
2014-10-28 10:00:00,21.59,21.62,21.54,21.57,112200.0,16.9456,16.9692,16.9064,16.9299,112200.0
2014-10-28 10:05:00,21.57,21.58,21.51,21.51,63000.0,16.9299,16.9378,16.8828,16.8828,63000.0
2014-10-28 10:10:00,21.51,21.63,21.51,21.58,96500.0,16.8828,16.977,16.8828,16.9378,96500.0
2014-10-28 10:15:00,21.58,21.6,21.55,21.55,54800.0,16.9378,16.9535,16.9142,16.9142,54800.0
2014-10-28 10:20:00,21.55,21.55,21.46,21.47,86000.0,16.9142,16.9142,16.8436,16.8514,86000.0
2014-10-28 10:25:00,21.48,21.51,21.45,21.51,90600.0,16.8593,16.8828,16.8357,16.8828,90600.0
2014-10-28 10:30:00,21.52,21.56,21.51,21.55,65100.0,16.8907,16.9221,16.8828,16.9142,65100.0
2014-10-28 10:35:00,21.55,21.59,21.55,21.58,64900.0,16.9142,16.9456,16.9142,16.9378,64900.0
2014-10-28 10:40:00,21.59,21.61,21.57,21.61,38900.0,16.9456,16.9613,16.9299,16.9613,38900.0
2014-10-28 10:45:00,21.61,21.64,21.6,21.63,51800.0,16.9613,16.9849,16.9535,16.977,51800.0
2014-10-28 10:50:00,21.63,21.65,21.63,21.65,45000.0,16.977,16.9927,16.977,16.9927,45000.0
2014-10-28 10:55:00,21.65,21.7,21.64,21.66,111400.0,16.9927,17.032,16.9849,17.0006,111400.0
2014-10-28 11:00:00,21.65,21.67,21.62,21.63,82200.0,16.9927,17.0084,16.9692,16.977,82200.0
2014-10-28 11:05:00,21.62,21.63,21.58,21.62,62300.0,16.9692,16.977,16.9378,16.9692,62300.0
2014-10-28 11:10:00,21.62,21.64,21.6,21.61,92600.0,16.9692,16.9849,16.9535,16.9613,92600.0
2014-10-28 11:15:00,21.61,21.67,21.61,21.67,52100.0,16.9613,17.0084,16.9613,17.0084,52100.0
2014-10-28 11:20:00,21.67,21.7,21.64,21.66,36200.0,17.0084,17.032,16.9849,17.0006,36200.0
2014-10-28 11:25:00,21.66,21.67,21.64,21.67,22100.0,17.0006,17.0084,16.9849,17.0084,22100.0
2014-10-28 11:30:00,21.67,21.68,21.61,21.61,56700.0,17.0084,17.0163,16.9613,16.9613,56700.0
2014-10-28 11:35:00,21.61,21.63,21.57,21.62,53600.0,16.9613,16.977,16.9299,16.9692,53600.0
2014-10-28 11:40:00,21.62,21.68,21.61,21.64,48200.0,16.9692,17.0163,16.9613,16.9849,48200.0
2014-10-28 11:45:00,21.63,21.63,21.61,21.61,15400.0,16.977,16.977,16.9613,16.9613,15400.0
2014-10-28 11:50:00,21.62,21.68,21.62,21.67,38400.0,16.9692,17.0163,16.9692,17.0084,38400.0
2014-10-28 11:55:00,21.66,21.68,21.62,21.67,119800.0,17.0006,17.0163,16.9692,17.0084,119800.0
2014-10-28 12:00:00,21.66,21.69,21.64,21.69,55000.0,17.0006,17.0241,16.9849,17.0241,55000.0
2014-10-28 12:05:00,21.69,21.7,21.61,21.61,39300.0,17.0241,17.032,16.9613,16.9613,39300.0
2014-10-28 12:10:00,21.6,21.62,21.59,21.6,43200.0,16.9535,16.9692,16.9456,16.9535,43200.0
2014-10-28 12:15:00,21.6,21.61,21.55,21.56,34400.0,16.9535,16.9613,16.9142,16.9221,34400.0
2014-10-28 12:20:00,21.56,21.59,21.55,21.58,37000.0,16.9221,16.9456,16.9142,16.9378,37000.0
2014-10-28 12:25:00,21.58,21.59,21.55,21.56,19700.0,16.9378,16.9456,16.9142,16.9221,19700.0
2014-10-28 12:30:00,21.56,21.56,21.54,21.55,32100.0,16.9221,16.9221,16.9064,16.9142,32100.0
2014-10-28 12:35:00,21.56,21.59,21.55,21.56,38600.0,16.9221,16.9456,16.9142,16.9221,38600.0
2014-10-28 12:40:00,21.57,21.59,21.56,21.57,30000.0,16.9299,16.9456,16.9221,16.9299,30000.0
2014-10-28 12:45:00,21.57,21.6,21.56,21.58,43200.0,16.9299,16.9535,16.9221,16.9378,43200.0
2014-10-28 12:50:00,21.58,21.61,21.57,21.59,64500.0,16.9378,16.9613,16.9299,16.9456,64500.0
2014-10-28 12:55:00,21.59,21.6,21.57,21.59,28100.0,16.9456,16.9535,16.9299,16.9456,28100.0
2014-10-28 13:00:00,21.59,21.59,21.57,21.57,31800.0,16.9456,16.9456,16.9299,16.9299,31800.0
2014-10-28 13:05:00,21.57,21.62,21.57,21.61,57300.0,16.9299,16.9692,16.9299,16.9613,57300.0
2014-10-28 13:10:00,21.6,21.61,21.59,21.6,25500.0,16.9535,16.9613,16.9456,16.9535,25500.0
2014-10-28 13:15:00,21.6,21.63,21.59,21.6,79600.0,16.9535,16.977,16.9456,16.9535,79600.0
2014-10-28 13:20:00,21.6,21.61,21.57,21.58,64200.0,16.9535,16.9613,16.9299,16.9378,64200.0
2014-10-28 13:25:00,21.58,21.63,21.57,21.61,58000.0,16.9378,16.977,16.9299,16.9613,58000.0
2014-10-28 13:30:00,21.62,21.65,21.62,21.63,69700.0,16.9692,16.9927,16.9692,16.977,69700.0
2014-10-28 13:35:00,21.62,21.62,21.6,21.6,16800.0,16.9692,16.9692,16.9535,16.9535,16800.0
2014-10-28 13:40:00,21.61,21.67,21.6,21.65,68300.0,16.9613,17.0084,16.9535,16.9927,68300.0
2014-10-28 13:45:00,21.64,21.66,21.63,21.65,49100.0,16.9849,17.0006,16.977,16.9927,49100.0
2014-10-28 13:50:00,21.65,21.65,21.63,21.64,23100.0,16.9927,16.9927,16.977,16.9849,23100.0
2014-10-28 13:55:00,21.63,21.68,21.63,21.66,41700.0,16.977,17.0163,16.977,17.0006,41700.0
2014-10-28 14:00:00,21.67,21.69,21.67,21.67,23700.0,17.0084,17.0241,17.0084,17.0084,23700.0
2014-10-28 14:05:00,21.68,21.79,21.67,21.78,141700.0,17.0163,17.1026,17.0084,17.0947,141700.0
2014-10-28 14:10:00,21.78,21.82,21.78,21.8,74800.0,17.0947,17.1261,17.0947,17.1104,74800.0
2014-10-28 14:15:00,21.81,21.81,21.72,21.77,52700.0,17.1183,17.1183,17.0477,17.0869,52700.0
2014-10-28 14:20:00,21.77,21.78,21.72,21.72,26900.0,17.0869,17.0947,17.0477,17.0477,26900.0
2014-10-28 14:25:00,21.72,21.79,21.72,21.79,53600.0,17.0477,17.1026,17.0477,17.1026,53600.0
2014-10-28 14:30:00,21.78,21.79,21.76,21.78,66200.0,17.0947,17.1026,17.079,17.0947,66200.0
2014-10-28 14:35:00,21.78,21.82,21.78,21.78,68800.0,17.0947,17.1261,17.0947,17.0947,68800.0
2014-10-28 14:40:00,21.79,21.84,21.79,21.84,50500.0,17.1026,17.1418,17.1026,17.1418,50500.0
2014-10-28 14:45:00,21.84,21.87,21.81,21.81,104600.0,17.1418,17.1654,17.1183,17.1183,104600.0
2014-10-28 14:50:00,21.81,21.84,21.79,21.83,60400.0,17.1183,17.1418,17.1026,17.134,60400.0
2014-10-28 14:55:00,21.84,21.85,21.82,21.82,46400.0,17.1418,17.1497,17.1261,17.1261,46400.0
2014-10-28 15:00:00,21.81,21.85,21.81,21.84,68000.0,17.1183,17.1497,17.1183,17.1418,68000.0
2014-10-28 15:05:00,21.84,21.85,21.81,21.81,25300.0,17.1418,17.1497,17.1183,17.1183,25300.0
2014-10-28 15:10:00,21.82,21.82,21.78,21.81,69700.0,17.1261,17.1261,17.0947,17.1183,69700.0
2014-10-28 15:15:00,21.81,21.81,21.76,21.77,65000.0,17.1183,17.1183,17.079,17.0869,65000.0
2014-10-28 15:20:00,21.77,21.81,21.75,21.75,96000.0,17.0869,17.1183,17.0712,17.0712,96000.0
2014-10-28 15:25:00,21.76,21.76,21.73,21.76,84700.0,17.079,17.079,17.0555,17.079,84700.0
2014-10-28 15:30:00,21.76,21.8,21.75,21.8,75400.0,17.079,17.1104,17.0712,17.1104,75400.0
2014-10-28 15:35:00,21.8,21.8,21.76,21.77,86800.0,17.1104,17.1104,17.079,17.0869,86800.0
2014-10-28 15:40:00,21.77,21.79,21.77,21.79,65600.0,17.0869,17.1026,17.0869,17.1026,65600.0
2014-10-28 15:45:00,21.79,21.8,21.76,21.78,145000.0,17.1026,17.1104,17.079,17.0947,145000.0
2014-10-28 15:50:00,21.79,21.82,21.78,21.78,117300.0,17.1026,17.1261,17.0947,17.0947,117300.0
2014-10-28 15:55:00,21.78,21.85,21.78,21.84,289800.0,17.0947,17.1497,17.0947,17.1418,289800.0
2014-10-29 09:30:00,21.66,21.69,21.45,21.46,144000.0,17.0006,17.0241,16.8357,16.8436,144000.0
2014-10-29 09:35:00,21.46,21.49,21.42,21.46,110100.0,16.8436,16.8671,16.8122,16.8436,110100.0
2014-10-29 09:40:00,21.47,21.47,21.4,21.46,112600.0,16.8514,16.8514,16.7965,16.8436,112600.0
2014-10-29 09:45:00,21.46,21.49,21.42,21.46,113200.0,16.8436,16.8671,16.8122,16.8436,113200.0
2014-10-29 09:50:00,21.45,21.62,21.45,21.53,227400.0,16.8357,16.9692,16.8357,16.8985,227400.0
2014-10-29 09:55:00,21.54,21.55,21.39,21.39,150100.0,16.9064,16.9142,16.7886,16.7886,150100.0
2014-10-29 10:00:00,21.4,21.4,21.3,21.36,154800.0,16.7965,16.7965,16.718,16.7651,154800.0
2014-10-29 10:05:00,21.37,21.44,21.37,21.41,64200.0,16.7729,16.8279,16.7729,16.8043,64200.0
2014-10-29 10:10:00,21.41,21.42,21.32,21.32,83600.0,16.8043,16.8122,16.7337,16.7337,83600.0
2014-10-29 10:15:00,21.32,21.37,21.31,21.32,101800.0,16.7337,16.7729,16.7259,16.7337,101800.0
2014-10-29 10:20:00,21.32,21.35,21.32,21.33,66000.0,16.7337,16.7572,16.7337,16.7415,66000.0
2014-10-29 10:25:00,21.33,21.35,21.31,21.35,65500.0,16.7415,16.7572,16.7259,16.7572,65500.0
2014-10-29 10:30:00,21.35,21.38,21.33,21.33,79700.0,16.7572,16.7808,16.7415,16.7415,79700.0
2014-10-29 10:35:00,21.34,21.34,21.26,21.29,118800.0,16.7494,16.7494,16.6866,16.7102,118800.0
2014-10-29 10:40:00,21.29,21.37,21.27,21.35,71000.0,16.7102,16.7729,16.6945,16.7572,71000.0
2014-10-29 10:45:00,21.35,21.35,21.26,21.26,65200.0,16.7572,16.7572,16.6866,16.6866,65200.0
2014-10-29 10:50:00,21.26,21.27,21.2,21.21,119000.0,16.6866,16.6945,16.6395,16.6474,119000.0
2014-10-29 10:55:00,21.21,21.22,21.16,21.16,196900.0,16.6474,16.6552,16.6081,16.6081,196900.0
2014-10-29 11:00:00,21.16,21.17,21.12,21.15,122200.0,16.6081,16.616,16.5767,16.6003,122200.0
2014-10-29 11:05:00,21.15,21.18,21.12,21.15,92400.0,16.6003,16.6238,16.5767,16.6003,92400.0
2014-10-29 11:10:00,21.16,21.16,21.14,21.15,54000.0,16.6081,16.6081,16.5924,16.6003,54000.0
2014-10-29 11:15:00,21.15,21.19,21.14,21.18,169700.0,16.6003,16.6317,16.5924,16.6238,169700.0
2014-10-29 11:20:00,21.18,21.19,21.16,21.17,61100.0,16.6238,16.6317,16.6081,16.616,61100.0
2014-10-29 11:25:00,21.17,21.23,21.17,21.23,66700.0,16.616,16.6631,16.616,16.6631,66700.0
2014-10-29 11:30:00,21.23,21.23,21.14,21.15,79700.0,16.6631,16.6631,16.5924,16.6003,79700.0
2014-10-29 11:35:00,21.15,21.17,21.13,21.15,42400.0,16.6003,16.616,16.5846,16.6003,42400.0
2014-10-29 11:40:00,21.15,21.17,21.12,21.17,78600.0,16.6003,16.616,16.5767,16.616,78600.0
2014-10-29 11:45:00,21.17,21.19,21.12,21.12,56900.0,16.616,16.6317,16.5767,16.5767,56900.0
2014-10-29 11:50:00,21.12,21.19,21.12,21.18,65000.0,16.5767,16.6317,16.5767,16.6238,65000.0
2014-10-29 11:55:00,21.17,21.21,21.16,21.19,60700.0,16.616,16.6474,16.6081,16.6317,60700.0
2014-10-29 12:00:00,21.2,21.23,21.18,21.18,73600.0,16.6395,16.6631,16.6238,16.6238,73600.0
2014-10-29 12:05:00,21.18,21.2,21.17,21.19,45500.0,16.6238,16.6395,16.616,16.6317,45500.0
2014-10-29 12:10:00,21.18,21.19,21.17,21.17,34700.0,16.6238,16.6317,16.616,16.616,34700.0
2014-10-29 12:15:00,21.17,21.18,21.15,21.17,95800.0,16.616,16.6238,16.6003,16.616,95800.0
2014-10-29 12:20:00,21.16,21.19,21.16,21.17,51400.0,16.6081,16.6317,16.6081,16.616,51400.0
2014-10-29 12:25:00,21.18,21.2,21.17,21.18,66000.0,16.6238,16.6395,16.616,16.6238,66000.0
2014-10-29 12:30:00,21.18,21.26,21.17,21.24,131300.0,16.6238,16.6866,16.616,16.6709,131300.0
2014-10-29 12:35:00,21.24,21.27,21.23,21.27,40100.0,16.6709,16.6945,16.6631,16.6945,40100.0
2014-10-29 12:40:00,21.27,21.28,21.23,21.23,85200.0,16.6945,16.7023,16.6631,16.6631,85200.0
2014-10-29 12:45:00,21.23,21.24,21.19,21.22,133900.0,16.6631,16.6709,16.6317,16.6552,133900.0
2014-10-29 12:50:00,21.23,21.29,21.23,21.29,76200.0,16.6631,16.7102,16.6631,16.7102,76200.0
2014-10-29 12:55:00,21.29,21.31,21.28,21.29,79300.0,16.7102,16.7259,16.7023,16.7102,79300.0
2014-10-29 13:00:00,21.29,21.38,21.27,21.37,195100.0,16.7102,16.7808,16.6945,16.7729,195100.0
2014-10-29 13:05:00,21.37,21.39,21.37,21.38,69200.0,16.7729,16.7886,16.7729,16.7808,69200.0
2014-10-29 13:10:00,21.37,21.48,21.37,21.48,198100.0,16.7729,16.8593,16.7729,16.8593,198100.0
2014-10-29 13:15:00,21.48,21.54,21.47,21.5,111500.0,16.8593,16.9064,16.8514,16.875,111500.0
2014-10-29 13:20:00,21.5,21.54,21.46,21.49,85800.0,16.875,16.9064,16.8436,16.8671,85800.0
2014-10-29 13:25:00,21.49,21.5,21.48,21.48,27800.0,16.8671,16.875,16.8593,16.8593,27800.0
2014-10-29 13:30:00,21.48,21.48,21.46,21.46,42600.0,16.8593,16.8593,16.8436,16.8436,42600.0
2014-10-29 13:35:00,21.46,21.47,21.4,21.41,56900.0,16.8436,16.8514,16.7965,16.8043,56900.0
2014-10-29 13:40:00,21.41,21.44,21.4,21.42,64300.0,16.8043,16.8279,16.7965,16.8122,64300.0
2014-10-29 13:45:00,21.43,21.49,21.41,21.49,48800.0,16.82,16.8671,16.8043,16.8671,48800.0
2014-10-29 13:50:00,21.49,21.49,21.46,21.49,54100.0,16.8671,16.8671,16.8436,16.8671,54100.0
2014-10-29 13:55:00,21.49,21.5,21.46,21.47,37300.0,16.8671,16.875,16.8436,16.8514,37300.0
2014-10-29 14:00:00,21.46,21.46,21.25,21.26,175900.0,16.8436,16.8436,16.6788,16.6866,175900.0
2014-10-29 14:05:00,21.26,21.29,21.07,21.08,154800.0,16.6866,16.7102,16.5375,16.5453,154800.0
2014-10-29 14:10:00,21.08,21.09,21.05,21.07,220600.0,16.5453,16.5532,16.5218,16.5375,220600.0
2014-10-29 14:15:00,21.06,21.07,21.01,21.04,139800.0,16.5296,16.5375,16.4904,16.5139,139800.0
2014-10-29 14:20:00,21.03,21.11,21.03,21.05,86400.0,16.5061,16.5689,16.5061,16.5218,86400.0
2014-10-29 14:25:00,21.05,21.08,21.04,21.07,78800.0,16.5218,16.5453,16.5139,16.5375,78800.0
2014-10-29 14:30:00,21.06,21.07,20.96,20.98,166100.0,16.5296,16.5375,16.4511,16.4668,166100.0
2014-10-29 14:35:00,20.99,21.02,20.95,20.99,90800.0,16.4747,16.4982,16.4433,16.4747,90800.0
2014-10-29 14:40:00,21.0,21.08,20.97,20.99,241500.0,16.4825,16.5453,16.459,16.4747,241500.0
2014-10-29 14:45:00,20.98,21.01,20.93,20.93,99000.0,16.4668,16.4904,16.4276,16.4276,99000.0
2014-10-29 14:50:00,20.94,20.95,20.82,20.88,204100.0,16.4354,16.4433,16.3413,16.3884,204100.0
2014-10-29 14:55:00,20.89,20.93,20.88,20.9,91400.0,16.3962,16.4276,16.3884,16.404,91400.0
2014-10-29 15:00:00,20.9,20.9,20.84,20.84,97700.0,16.404,16.404,16.357,16.357,97700.0
2014-10-29 15:05:00,20.85,20.85,20.76,20.79,203900.0,16.3648,16.3648,16.2942,16.3177,203900.0
2014-10-29 15:10:00,20.79,20.82,20.76,20.77,122800.0,16.3177,16.3413,16.2942,16.302,122800.0
2014-10-29 15:15:00,20.78,20.8,20.76,20.77,125900.0,16.3099,16.3256,16.2942,16.302,125900.0
2014-10-29 15:20:00,20.77,20.8,20.73,20.76,184600.0,16.302,16.3256,16.2706,16.2942,184600.0
2014-10-29 15:25:00,20.76,20.78,20.72,20.77,126400.0,16.2942,16.3099,16.2628,16.302,126400.0
2014-10-29 15:30:00,20.78,20.82,20.76,20.82,165100.0,16.3099,16.3413,16.2942,16.3413,165100.0
2014-10-29 15:35:00,20.82,20.93,20.79,20.88,241200.0,16.3413,16.4276,16.3177,16.3884,241200.0
2014-10-29 15:40:00,20.88,20.91,20.85,20.86,209900.0,16.3884,16.4119,16.3648,16.3727,209900.0
2014-10-29 15:45:00,20.87,20.96,20.85,20.95,431500.0,16.3805,16.4511,16.3648,16.4433,431500.0
2014-10-29 15:50:00,20.96,20.97,20.89,20.89,353400.0,16.4511,16.459,16.3962,16.3962,353400.0
2014-10-29 15:55:00,20.89,20.9,20.77,20.8,619200.0,16.3962,16.404,16.302,16.3256,619200.0
2014-10-30 09:30:00,20.59,20.59,20.34,20.37,263600.0,16.1607,16.1607,15.9645,15.9881,263600.0
2014-10-30 09:35:00,20.36,20.4,20.26,20.34,182600.0,15.9802,16.0116,15.9017,15.9645,182600.0
2014-10-30 09:40:00,20.35,20.35,20.16,20.17,251400.0,15.9724,15.9724,15.8232,15.8311,251400.0
2014-10-30 09:45:00,20.17,20.23,20.07,20.07,344400.0,15.8311,15.8782,15.7526,15.7526,344400.0
2014-10-30 09:50:00,20.07,20.3,20.07,20.22,213900.0,15.7526,15.9331,15.7526,15.8703,213900.0
2014-10-30 09:55:00,20.22,20.44,20.21,20.21,229500.0,15.8703,16.043,15.8625,15.8625,229500.0
2014-10-30 10:00:00,20.23,20.35,20.2,20.25,305000.0,15.8782,15.9724,15.8546,15.8939,305000.0
2014-10-30 10:05:00,20.25,20.42,20.25,20.42,486200.0,15.8939,16.0273,15.8939,16.0273,486200.0
2014-10-30 10:10:00,20.42,20.49,20.29,20.29,158300.0,16.0273,16.0822,15.9253,15.9253,158300.0
2014-10-30 10:15:00,20.29,20.37,20.25,20.33,151900.0,15.9253,15.9881,15.8939,15.9567,151900.0
2014-10-30 10:20:00,20.34,20.44,20.34,20.4,146900.0,15.9645,16.043,15.9645,16.0116,146900.0
2014-10-30 10:25:00,20.4,20.57,20.38,20.54,250700.0,16.0116,16.145,15.9959,16.1215,250700.0
2014-10-30 10:30:00,20.54,20.54,20.44,20.46,114000.0,16.1215,16.1215,16.043,16.0587,114000.0
2014-10-30 10:35:00,20.45,20.49,20.38,20.48,165500.0,16.0509,16.0822,15.9959,16.0744,165500.0
2014-10-30 10:40:00,20.48,20.67,20.47,20.67,318600.0,16.0744,16.2235,16.0665,16.2235,318600.0
2014-10-30 10:45:00,20.67,20.69,20.61,20.65,165000.0,16.2235,16.2392,16.1764,16.2078,165000.0
2014-10-30 10:50:00,20.65,20.66,20.49,20.52,284600.0,16.2078,16.2157,16.0822,16.1058,284600.0
2014-10-30 10:55:00,20.52,20.56,20.5,20.52,86000.0,16.1058,16.1372,16.0901,16.1058,86000.0
2014-10-30 11:00:00,20.52,20.61,20.48,20.49,162000.0,16.1058,16.1764,16.0744,16.0822,162000.0
2014-10-30 11:05:00,20.5,20.5,20.41,20.46,117200.0,16.0901,16.0901,16.0195,16.0587,117200.0
2014-10-30 11:10:00,20.45,20.56,20.45,20.56,444500.0,16.0509,16.1372,16.0509,16.1372,444500.0
2014-10-30 11:15:00,20.56,20.68,20.53,20.57,365300.0,16.1372,16.2314,16.1136,16.145,365300.0
2014-10-30 11:20:00,20.57,20.63,20.54,20.54,101000.0,16.145,16.1921,16.1215,16.1215,101000.0
2014-10-30 11:25:00,20.53,20.53,20.49,20.53,131300.0,16.1136,16.1136,16.0822,16.1136,131300.0
2014-10-30 11:30:00,20.53,20.53,20.48,20.49,101300.0,16.1136,16.1136,16.0744,16.0822,101300.0
2014-10-30 11:35:00,20.5,20.67,20.48,20.66,153000.0,16.0901,16.2235,16.0744,16.2157,153000.0
2014-10-30 11:40:00,20.65,20.67,20.65,20.66,147200.0,16.2078,16.2235,16.2078,16.2157,147200.0
2014-10-30 11:45:00,20.66,20.66,20.6,20.6,171700.0,16.2157,16.2157,16.1686,16.1686,171700.0
2014-10-30 11:50:00,20.6,20.61,20.53,20.55,175300.0,16.1686,16.1764,16.1136,16.1293,175300.0
2014-10-30 11:55:00,20.55,20.61,20.53,20.6,217200.0,16.1293,16.1764,16.1136,16.1686,217200.0
2014-10-30 12:00:00,20.6,20.63,20.59,20.6,311600.0,16.1686,16.1921,16.1607,16.1686,311600.0
2014-10-30 12:05:00,20.61,20.62,20.56,20.61,93700.0,16.1764,16.1843,16.1372,16.1764,93700.0
2014-10-30 12:10:00,20.61,20.62,20.56,20.58,91200.0,16.1764,16.1843,16.1372,16.1529,91200.0
2014-10-30 12:15:00,20.59,20.6,20.55,20.57,128900.0,16.1607,16.1686,16.1293,16.145,128900.0
2014-10-30 12:20:00,20.57,20.58,20.52,20.54,54000.0,16.145,16.1529,16.1058,16.1215,54000.0
2014-10-30 12:25:00,20.55,20.55,20.52,20.53,33800.0,16.1293,16.1293,16.1058,16.1136,33800.0
2014-10-30 12:30:00,20.54,20.59,20.54,20.59,41300.0,16.1215,16.1607,16.1215,16.1607,41300.0
2014-10-30 12:35:00,20.58,20.61,20.56,20.59,63000.0,16.1529,16.1764,16.1372,16.1607,63000.0
2014-10-30 12:40:00,20.59,20.6,20.57,20.57,46800.0,16.1607,16.1686,16.145,16.145,46800.0
2014-10-30 12:45:00,20.58,20.6,20.57,20.59,44800.0,16.1529,16.1686,16.145,16.1607,44800.0
2014-10-30 12:50:00,20.6,20.6,20.58,20.59,24400.0,16.1686,16.1686,16.1529,16.1607,24400.0
2014-10-30 12:55:00,20.59,20.59,20.55,20.57,58800.0,16.1607,16.1607,16.1293,16.145,58800.0
2014-10-30 13:00:00,20.58,20.61,20.57,20.6,57400.0,16.1529,16.1764,16.145,16.1686,57400.0
2014-10-30 13:05:00,20.6,20.63,20.6,20.62,37900.0,16.1686,16.1921,16.1686,16.1843,37900.0
2014-10-30 13:10:00,20.62,20.64,20.59,20.6,36100.0,16.1843,16.2,16.1607,16.1686,36100.0
2014-10-30 13:15:00,20.6,20.62,20.58,20.59,28800.0,16.1686,16.1843,16.1529,16.1607,28800.0
2014-10-30 13:20:00,20.61,20.61,20.54,20.59,18900.0,16.1764,16.1764,16.1215,16.1607,18900.0
2014-10-30 13:25:00,20.59,20.59,20.56,20.58,24100.0,16.1607,16.1607,16.1372,16.1529,24100.0
2014-10-30 13:30:00,20.58,20.6,20.57,20.58,24300.0,16.1529,16.1686,16.145,16.1529,24300.0
2014-10-30 13:35:00,20.58,20.58,20.56,20.58,6400.0,16.1529,16.1529,16.1372,16.1529,6400.0
2014-10-30 13:40:00,20.59,20.63,20.58,20.6,55600.0,16.1607,16.1921,16.1529,16.1686,55600.0
2014-10-30 13:45:00,20.61,20.63,20.57,20.59,87400.0,16.1764,16.1921,16.145,16.1607,87400.0
2014-10-30 13:50:00,20.59,20.62,20.59,20.62,60400.0,16.1607,16.1843,16.1607,16.1843,60400.0
2014-10-30 13:55:00,20.62,20.67,20.62,20.66,233800.0,16.1843,16.2235,16.1843,16.2157,233800.0
2014-10-30 14:00:00,20.66,20.67,20.62,20.65,50900.0,16.2157,16.2235,16.1843,16.2078,50900.0
2014-10-30 14:05:00,20.64,20.66,20.64,20.66,86300.0,16.2,16.2157,16.2,16.2157,86300.0
2014-10-30 14:10:00,20.66,20.66,20.64,20.64,49700.0,16.2157,16.2157,16.2,16.2,49700.0
2014-10-30 14:15:00,20.64,20.65,20.61,20.62,64000.0,16.2,16.2078,16.1764,16.1843,64000.0
2014-10-30 14:20:00,20.63,20.63,20.59,20.59,62500.0,16.1921,16.1921,16.1607,16.1607,62500.0
2014-10-30 14:25:00,20.59,20.6,20.58,20.59,33900.0,16.1607,16.1686,16.1529,16.1607,33900.0
2014-10-30 14:30:00,20.58,20.6,20.57,20.57,90500.0,16.1529,16.1686,16.145,16.145,90500.0
2014-10-30 14:35:00,20.57,20.57,20.5,20.51,93800.0,16.145,16.145,16.0901,16.0979,93800.0
2014-10-30 14:40:00,20.51,20.56,20.51,20.51,80500.0,16.0979,16.1372,16.0979,16.0979,80500.0
2014-10-30 14:45:00,20.52,20.56,20.52,20.56,166500.0,16.1058,16.1372,16.1058,16.1372,166500.0
2014-10-30 14:50:00,20.56,20.56,20.51,20.51,68600.0,16.1372,16.1372,16.0979,16.0979,68600.0
2014-10-30 14:55:00,20.51,20.52,20.46,20.48,75900.0,16.0979,16.1058,16.0587,16.0744,75900.0
2014-10-30 15:00:00,20.48,20.52,20.47,20.48,97000.0,16.0744,16.1058,16.0665,16.0744,97000.0
2014-10-30 15:05:00,20.47,20.49,20.46,20.48,72300.0,16.0665,16.0822,16.0587,16.0744,72300.0
2014-10-30 15:10:00,20.47,20.52,20.47,20.52,190100.0,16.0665,16.1058,16.0665,16.1058,190100.0
2014-10-30 15:15:00,20.52,20.52,20.49,20.5,140100.0,16.1058,16.1058,16.0822,16.0901,140100.0
2014-10-30 15:20:00,20.5,20.57,20.49,20.56,122200.0,16.0901,16.145,16.0822,16.1372,122200.0
2014-10-30 15:25:00,20.57,20.57,20.48,20.48,219800.0,16.145,16.145,16.0744,16.0744,219800.0
2014-10-30 15:30:00,20.48,20.52,20.47,20.5,180800.0,16.0744,16.1058,16.0665,16.0901,180800.0
2014-10-30 15:35:00,20.51,20.51,20.41,20.44,255600.0,16.0979,16.0979,16.0195,16.043,255600.0
2014-10-30 15:40:00,20.45,20.45,20.3,20.35,372400.0,16.0509,16.0509,15.9331,15.9724,372400.0
2014-10-30 15:45:00,20.35,20.36,20.3,20.35,415800.0,15.9724,15.9802,15.9331,15.9724,415800.0
2014-10-30 15:50:00,20.35,20.37,20.3,20.32,427200.0,15.9724,15.9881,15.9331,15.9488,427200.0
2014-10-30 15:55:00,20.32,20.41,20.26,20.34,1087400.0,15.9488,16.0195,15.9017,15.9645,1087400.0
2014-10-31 09:30:00,19.5,19.7,19.39,19.44,95600.0,15.3052,15.4622,15.2189,15.2581,95600.0
2014-10-31 09:35:00,19.43,19.55,19.31,19.33,1275500.0,15.2503,15.3445,15.1561,15.1718,1275500.0
2014-10-31 09:40:00,19.32,19.5,19.27,19.4,335500.0,15.1639,15.3052,15.1247,15.2267,335500.0
2014-10-31 09:45:00,19.39,19.51,19.34,19.49,584100.0,15.2189,15.3131,15.1796,15.2974,584100.0
2014-10-31 09:50:00,19.49,19.54,19.33,19.38,486800.0,15.2974,15.3366,15.1718,15.211,486800.0
2014-10-31 09:55:00,19.37,19.45,19.32,19.38,344200.0,15.2032,15.266,15.1639,15.211,344200.0
2014-10-31 10:00:00,19.4,19.47,19.37,19.39,342900.0,15.2267,15.2817,15.2032,15.2189,342900.0
2014-10-31 10:05:00,19.39,19.39,19.31,19.32,316800.0,15.2189,15.2189,15.1561,15.1639,316800.0
2014-10-31 10:10:00,19.33,19.35,19.3,19.33,250900.0,15.1718,15.1875,15.1482,15.1718,250900.0
2014-10-31 10:15:00,19.32,19.39,19.14,19.2,697400.0,15.1639,15.2189,15.0227,15.0697,697400.0
2014-10-31 10:20:00,19.2,19.26,19.13,19.26,242900.0,15.0697,15.1168,15.0148,15.1168,242900.0
2014-10-31 10:25:00,19.26,19.34,19.23,19.27,350500.0,15.1168,15.1796,15.0933,15.1247,350500.0
2014-10-31 10:30:00,19.27,19.36,19.2,19.2,179000.0,15.1247,15.1953,15.0697,15.0697,179000.0
2014-10-31 10:35:00,19.21,19.21,19.06,19.1,289500.0,15.0776,15.0776,14.9599,14.9913,289500.0
2014-10-31 10:40:00,19.1,19.1,18.91,18.98,682000.0,14.9913,14.9913,14.8421,14.8971,682000.0
2014-10-31 10:45:00,18.96,19.03,18.91,18.94,203500.0,14.8814,14.9363,14.8421,14.8657,203500.0
2014-10-31 10:50:00,18.94,18.94,18.83,18.93,279400.0,14.8657,14.8657,14.7793,14.8578,279400.0
2014-10-31 10:55:00,18.92,18.92,18.77,18.84,297900.0,14.85,14.85,14.7322,14.7872,297900.0
2014-10-31 11:00:00,18.83,18.85,18.7,18.71,212700.0,14.7793,14.795,14.6773,14.6852,212700.0
2014-10-31 11:05:00,18.71,18.73,18.51,18.55,778900.0,14.6852,14.7009,14.5282,14.5596,778900.0
2014-10-31 11:10:00,18.55,18.77,18.55,18.61,531500.0,14.5596,14.7322,14.5596,14.6067,531500.0
2014-10-31 11:15:00,18.61,18.64,18.52,18.55,444500.0,14.6067,14.6302,14.536,14.5596,444500.0
2014-10-31 11:20:00,18.55,18.64,18.53,18.59,260400.0,14.5596,14.6302,14.5439,14.591,260400.0
2014-10-31 11:25:00,18.59,18.89,18.57,18.82,326000.0,14.591,14.8264,14.5753,14.7715,326000.0
2014-10-31 11:30:00,18.81,18.82,18.72,18.81,204600.0,14.7636,14.7715,14.693,14.7636,204600.0
2014-10-31 11:35:00,18.81,18.83,18.77,18.81,251900.0,14.7636,14.7793,14.7322,14.7636,251900.0
2014-10-31 11:40:00,18.8,18.87,18.75,18.84,227500.0,14.7558,14.8107,14.7166,14.7872,227500.0
2014-10-31 11:45:00,18.83,18.94,18.81,18.82,229200.0,14.7793,14.8657,14.7636,14.7715,229200.0
2014-10-31 11:50:00,18.81,18.94,18.81,18.83,142600.0,14.7636,14.8657,14.7636,14.7793,142600.0
2014-10-31 11:55:00,18.83,18.93,18.81,18.92,130800.0,14.7793,14.8578,14.7636,14.85,130800.0
2014-10-31 12:00:00,18.92,18.93,18.85,18.87,168600.0,14.85,14.8578,14.795,14.8107,168600.0
2014-10-31 12:05:00,18.88,18.93,18.85,18.86,120900.0,14.8186,14.8578,14.795,14.8029,120900.0
2014-10-31 12:10:00,18.86,18.88,18.81,18.81,131000.0,14.8029,14.8186,14.7636,14.7636,131000.0
2014-10-31 12:15:00,18.81,18.82,18.68,18.7,174100.0,14.7636,14.7715,14.6616,14.6773,174100.0
2014-10-31 12:20:00,18.71,18.79,18.7,18.78,73100.0,14.6852,14.7479,14.6773,14.7401,73100.0
2014-10-31 12:25:00,18.78,18.81,18.75,18.78,97300.0,14.7401,14.7636,14.7166,14.7401,97300.0
2014-10-31 12:30:00,18.78,18.89,18.77,18.87,108900.0,14.7401,14.8264,14.7322,14.8107,108900.0
2014-10-31 12:35:00,18.87,18.89,18.79,18.89,153900.0,14.8107,14.8264,14.7479,14.8264,153900.0
2014-10-31 12:40:00,18.89,19.0,18.86,18.99,185200.0,14.8264,14.9128,14.8029,14.9049,185200.0
2014-10-31 12:45:00,18.98,19.0,18.9,18.97,153000.0,14.8971,14.9128,14.8343,14.8892,153000.0
2014-10-31 12:50:00,18.97,19.03,18.96,19.0,108400.0,14.8892,14.9363,14.8814,14.9128,108400.0
2014-10-31 12:55:00,19.0,19.0,18.94,18.95,60400.0,14.9128,14.9128,14.8657,14.8735,60400.0
2014-10-31 13:00:00,18.94,19.09,18.93,19.09,171100.0,14.8657,14.9834,14.8578,14.9834,171100.0
2014-10-31 13:05:00,19.09,19.11,18.98,18.98,184100.0,14.9834,14.9991,14.8971,14.8971,184100.0
2014-10-31 13:10:00,18.98,19.05,18.91,18.97,135600.0,14.8971,14.952,14.8421,14.8892,135600.0
2014-10-31 13:15:00,18.97,19.02,18.92,19.01,104100.0,14.8892,14.9285,14.85,14.9206,104100.0
2014-10-31 13:20:00,19.01,19.06,18.99,19.0,160200.0,14.9206,14.9599,14.9049,14.9128,160200.0
2014-10-31 13:25:00,18.98,18.99,18.9,18.97,304100.0,14.8971,14.9049,14.8343,14.8892,304100.0
2014-10-31 13:30:00,18.97,19.03,18.94,18.96,146800.0,14.8892,14.9363,14.8657,14.8814,146800.0
2014-10-31 13:35:00,18.95,19.02,18.92,19.01,144800.0,14.8735,14.9285,14.85,14.9206,144800.0
2014-10-31 13:40:00,19.01,19.07,18.99,19.01,130600.0,14.9206,14.9677,14.9049,14.9206,130600.0
2014-10-31 13:45:00,19.01,19.04,18.99,18.99,111900.0,14.9206,14.9442,14.9049,14.9049,111900.0
2014-10-31 13:50:00,18.99,19.06,18.97,19.03,122900.0,14.9049,14.9599,14.8892,14.9363,122900.0
2014-10-31 13:55:00,19.02,19.08,19.0,19.02,170500.0,14.9285,14.9756,14.9128,14.9285,170500.0
2014-10-31 14:00:00,19.02,19.02,18.96,18.98,131800.0,14.9285,14.9285,14.8814,14.8971,131800.0
2014-10-31 14:05:00,18.98,19.0,18.93,18.94,122400.0,14.8971,14.9128,14.8578,14.8657,122400.0
2014-10-31 14:10:00,18.93,18.95,18.91,18.92,106000.0,14.8578,14.8735,14.8421,14.85,106000.0
2014-10-31 14:15:00,18.92,18.94,18.87,18.87,81800.0,14.85,14.8657,14.8107,14.8107,81800.0
2014-10-31 14:20:00,18.86,18.87,18.76,18.78,245200.0,14.8029,14.8107,14.7244,14.7401,245200.0
2014-10-31 14:25:00,18.79,18.83,18.74,18.82,169200.0,14.7479,14.7793,14.7087,14.7715,169200.0
2014-10-31 14:30:00,18.83,18.9,18.82,18.9,149200.0,14.7793,14.8343,14.7715,14.8343,149200.0
2014-10-31 14:35:00,18.9,18.9,18.83,18.85,89300.0,14.8343,14.8343,14.7793,14.795,89300.0
2014-10-31 14:40:00,18.85,18.86,18.8,18.8,75500.0,14.795,14.8029,14.7558,14.7558,75500.0
2014-10-31 14:45:00,18.8,18.81,18.76,18.79,138800.0,14.7558,14.7636,14.7244,14.7479,138800.0
2014-10-31 14:50:00,18.79,18.87,18.79,18.87,106900.0,14.7479,14.8107,14.7479,14.8107,106900.0
2014-10-31 14:55:00,18.87,18.87,18.78,18.8,96700.0,14.8107,14.8107,14.7401,14.7558,96700.0
2014-10-31 15:00:00,18.79,18.8,18.64,18.66,310000.0,14.7479,14.7558,14.6302,14.6459,310000.0
2014-10-31 15:05:00,18.66,18.68,18.59,18.59,262600.0,14.6459,14.6616,14.591,14.591,262600.0
2014-10-31 15:10:00,18.58,18.63,18.55,18.61,251800.0,14.5831,14.6224,14.5596,14.6067,251800.0
2014-10-31 15:15:00,18.62,18.64,18.59,18.59,293000.0,14.6145,14.6302,14.591,14.591,293000.0
2014-10-31 15:20:00,18.6,18.79,18.59,18.79,263400.0,14.5988,14.7479,14.591,14.7479,263400.0
2014-10-31 15:25:00,18.79,18.92,18.79,18.9,294500.0,14.7479,14.85,14.7479,14.8343,294500.0
2014-10-31 15:30:00,18.9,18.91,18.8,18.81,348500.0,14.8343,14.8421,14.7558,14.7636,348500.0
2014-10-31 15:35:00,18.81,18.81,18.7,18.7,232000.0,14.7636,14.7636,14.6773,14.6773,232000.0
2014-10-31 15:40:00,18.71,18.82,18.71,18.77,443400.0,14.6852,14.7715,14.6852,14.7322,443400.0
2014-10-31 15:45:00,18.78,18.85,18.77,18.85,383900.0,14.7401,14.795,14.7322,14.795,383900.0
2014-10-31 15:50:00,18.85,18.86,18.72,18.72,748000.0,14.795,14.8029,14.693,14.693,748000.0
2014-10-31 15:55:00,18.73,18.77,18.68,18.76,892100.0,14.7009,14.7322,14.6616,14.7244,892100.0
2014-11-03 09:30:00,18.85,18.92,18.75,18.77,384900.0,14.795,14.85,14.7166,14.7322,384900.0
2014-11-03 09:35:00,18.76,18.87,18.69,18.84,260000.0,14.7244,14.8107,14.6695,14.7872,260000.0
2014-11-03 09:40:00,18.84,19.0,18.81,18.95,252600.0,14.7872,14.9128,14.7636,14.8735,252600.0
2014-11-03 09:45:00,18.87,18.95,18.83,18.83,181900.0,14.8107,14.8735,14.7793,14.7793,181900.0
2014-11-03 09:50:00,18.83,18.86,18.79,18.81,175900.0,14.7793,14.8029,14.7479,14.7636,175900.0
2014-11-03 09:55:00,18.8,18.86,18.74,18.75,163700.0,14.7558,14.8029,14.7087,14.7166,163700.0
2014-11-03 10:00:00,18.75,18.82,18.64,18.65,344000.0,14.7166,14.7715,14.6302,14.6381,344000.0
2014-11-03 10:05:00,18.65,18.66,18.57,18.6,336500.0,14.6381,14.6459,14.5753,14.5988,336500.0
2014-11-03 10:10:00,18.6,18.61,18.53,18.6,263400.0,14.5988,14.6067,14.5439,14.5988,263400.0
2014-11-03 10:15:00,18.59,18.81,18.59,18.73,241200.0,14.591,14.7636,14.591,14.7009,241200.0
2014-11-03 10:20:00,18.73,18.75,18.63,18.69,172100.0,14.7009,14.7166,14.6224,14.6695,172100.0
2014-11-03 10:25:00,18.69,18.69,18.6,18.61,73500.0,14.6695,14.6695,14.5988,14.6067,73500.0
2014-11-03 10:30:00,18.6,18.66,18.58,18.66,153900.0,14.5988,14.6459,14.5831,14.6459,153900.0
2014-11-03 10:35:00,18.66,18.7,18.64,18.7,90500.0,14.6459,14.6773,14.6302,14.6773,90500.0
2014-11-03 10:40:00,18.7,18.71,18.65,18.7,131300.0,14.6773,14.6852,14.6381,14.6773,131300.0
2014-11-03 10:45:00,18.71,18.76,18.67,18.74,124400.0,14.6852,14.7244,14.6538,14.7087,124400.0
2014-11-03 10:50:00,18.74,18.77,18.73,18.75,106300.0,14.7087,14.7322,14.7009,14.7166,106300.0
2014-11-03 10:55:00,18.74,18.75,18.64,18.66,103900.0,14.7087,14.7166,14.6302,14.6459,103900.0
2014-11-03 11:00:00,18.67,18.72,18.66,18.69,98700.0,14.6538,14.693,14.6459,14.6695,98700.0
2014-11-03 11:05:00,18.69,18.73,18.68,18.71,112100.0,14.6695,14.7009,14.6616,14.6852,112100.0
2014-11-03 11:10:00,18.71,18.72,18.66,18.68,171500.0,14.6852,14.693,14.6459,14.6616,171500.0
2014-11-03 11:15:00,18.69,18.69,18.65,18.66,114300.0,14.6695,14.6695,14.6381,14.6459,114300.0
2014-11-03 11:20:00,18.67,18.69,18.63,18.63,88100.0,14.6538,14.6695,14.6224,14.6224,88100.0
2014-11-03 11:25:00,18.63,18.65,18.62,18.64,58600.0,14.6224,14.6381,14.6145,14.6302,58600.0
2014-11-03 11:30:00,18.64,18.66,18.6,18.65,102100.0,14.6302,14.6459,14.5988,14.6381,102100.0
2014-11-03 11:35:00,18.65,18.66,18.62,18.66,66600.0,14.6381,14.6459,14.6145,14.6459,66600.0
2014-11-03 11:40:00,18.66,18.7,18.65,18.69,69600.0,14.6459,14.6773,14.6381,14.6695,69600.0
2014-11-03 11:45:00,18.69,18.77,18.69,18.76,94500.0,14.6695,14.7322,14.6695,14.7244,94500.0
2014-11-03 11:50:00,18.77,18.85,18.77,18.79,206000.0,14.7322,14.795,14.7322,14.7479,206000.0
2014-11-03 11:55:00,18.8,18.98,18.8,18.97,407600.0,14.7558,14.8971,14.7558,14.8892,407600.0
2014-11-03 12:00:00,18.97,19.0,18.95,18.99,151500.0,14.8892,14.9128,14.8735,14.9049,151500.0
2014-11-03 12:05:00,18.99,19.08,18.99,19.07,259400.0,14.9049,14.9756,14.9049,14.9677,259400.0
2014-11-03 12:10:00,19.08,19.18,19.04,19.07,340100.0,14.9756,15.0541,14.9442,14.9677,340100.0
2014-11-03 12:15:00,19.07,19.1,18.95,18.99,167300.0,14.9677,14.9913,14.8735,14.9049,167300.0
2014-11-03 12:20:00,18.99,19.07,18.98,19.06,103200.0,14.9049,14.9677,14.8971,14.9599,103200.0
2014-11-03 12:25:00,19.07,19.1,19.0,19.03,183900.0,14.9677,14.9913,14.9128,14.9363,183900.0
2014-11-03 12:30:00,19.04,19.06,19.03,19.06,46300.0,14.9442,14.9599,14.9363,14.9599,46300.0
2014-11-03 12:35:00,19.06,19.14,19.06,19.07,123400.0,14.9599,15.0227,14.9599,14.9677,123400.0
2014-11-03 12:40:00,19.09,19.11,19.04,19.05,74900.0,14.9834,14.9991,14.9442,14.952,74900.0
2014-11-03 12:45:00,19.05,19.07,19.01,19.07,62800.0,14.952,14.9677,14.9206,14.9677,62800.0
2014-11-03 12:50:00,19.07,19.08,19.04,19.08,45400.0,14.9677,14.9756,14.9442,14.9756,45400.0
2014-11-03 12:55:00,19.08,19.16,19.08,19.15,210500.0,14.9756,15.0384,14.9756,15.0305,210500.0
2014-11-03 13:00:00,19.15,19.19,19.08,19.08,151000.0,15.0305,15.0619,14.9756,14.9756,151000.0
2014-11-03 13:05:00,19.09,19.14,19.07,19.14,68800.0,14.9834,15.0227,14.9677,15.0227,68800.0
2014-11-03 13:10:00,19.14,19.15,19.02,19.02,152900.0,15.0227,15.0305,14.9285,14.9285,152900.0
2014-11-03 13:15:00,19.02,19.06,18.98,19.03,69900.0,14.9285,14.9599,14.8971,14.9363,69900.0
2014-11-03 13:20:00,19.03,19.1,19.01,19.09,50900.0,14.9363,14.9913,14.9206,14.9834,50900.0
2014-11-03 13:25:00,19.09,19.16,19.09,19.14,59800.0,14.9834,15.0384,14.9834,15.0227,59800.0
2014-11-03 13:30:00,19.15,19.15,19.06,19.07,63800.0,15.0305,15.0305,14.9599,14.9677,63800.0
2014-11-03 13:35:00,19.07,19.07,19.03,19.04,55400.0,14.9677,14.9677,14.9363,14.9442,55400.0
2014-11-03 13:40:00,19.03,19.06,18.95,19.03,102400.0,14.9363,14.9599,14.8735,14.9363,102400.0
2014-11-03 13:45:00,19.03,19.05,18.96,18.96,57100.0,14.9363,14.952,14.8814,14.8814,57100.0
2014-11-03 13:50:00,18.96,18.98,18.93,18.97,77600.0,14.8814,14.8971,14.8578,14.8892,77600.0
2014-11-03 13:55:00,18.97,18.99,18.93,18.99,54900.0,14.8892,14.9049,14.8578,14.9049,54900.0
2014-11-03 14:00:00,18.98,19.01,18.98,18.99,47300.0,14.8971,14.9206,14.8971,14.9049,47300.0
2014-11-03 14:05:00,18.98,19.01,18.94,18.99,84100.0,14.8971,14.9206,14.8657,14.9049,84100.0
2014-11-03 14:10:00,18.98,19.04,18.97,19.04,77400.0,14.8971,14.9442,14.8892,14.9442,77400.0
2014-11-03 14:15:00,19.04,19.05,19.0,19.04,110100.0,14.9442,14.952,14.9128,14.9442,110100.0
2014-11-03 14:20:00,19.03,19.05,18.98,19.05,83700.0,14.9363,14.952,14.8971,14.952,83700.0
2014-11-03 14:25:00,19.05,19.06,19.03,19.05,96100.0,14.952,14.9599,14.9363,14.952,96100.0
2014-11-03 14:30:00,19.06,19.1,19.03,19.07,217000.0,14.9599,14.9913,14.9363,14.9677,217000.0
2014-11-03 14:35:00,19.07,19.15,19.06,19.1,167400.0,14.9677,15.0305,14.9599,14.9913,167400.0
2014-11-03 14:40:00,19.11,19.15,19.05,19.15,110900.0,14.9991,15.0305,14.952,15.0305,110900.0
2014-11-03 14:45:00,19.15,19.16,19.1,19.1,210600.0,15.0305,15.0384,14.9913,14.9913,210600.0
2014-11-03 14:50:00,19.1,19.13,19.05,19.13,170700.0,14.9913,15.0148,14.952,15.0148,170700.0
2014-11-03 14:55:00,19.13,19.14,19.08,19.12,145100.0,15.0148,15.0227,14.9756,15.007,145100.0
2014-11-03 15:00:00,19.14,19.15,19.11,19.15,116900.0,15.0227,15.0305,14.9991,15.0305,116900.0
2014-11-03 15:05:00,19.15,19.15,19.01,19.02,251300.0,15.0305,15.0305,14.9206,14.9285,251300.0
2014-11-03 15:10:00,19.02,19.03,18.97,19.0,103400.0,14.9285,14.9363,14.8892,14.9128,103400.0
2014-11-03 15:15:00,19.0,19.05,19.0,19.01,109100.0,14.9128,14.952,14.9128,14.9206,109100.0
2014-11-03 15:20:00,19.02,19.06,18.99,19.06,103500.0,14.9285,14.9599,14.9049,14.9599,103500.0
2014-11-03 15:25:00,19.06,19.07,19.02,19.07,126000.0,14.9599,14.9677,14.9285,14.9677,126000.0
2014-11-03 15:30:00,19.06,19.14,19.05,19.09,180800.0,14.9599,15.0227,14.952,14.9834,180800.0
2014-11-03 15:35:00,19.08,19.13,19.04,19.07,182500.0,14.9756,15.0148,14.9442,14.9677,182500.0
2014-11-03 15:40:00,19.07,19.1,19.05,19.05,229000.0,14.9677,14.9913,14.952,14.952,229000.0
2014-11-03 15:45:00,19.05,19.1,19.05,19.05,223300.0,14.952,14.9913,14.952,14.952,223300.0
2014-11-03 15:50:00,19.06,19.11,19.05,19.09,376500.0,14.9599,14.9991,14.952,14.9834,376500.0
2014-11-03 15:55:00,19.09,19.15,19.09,19.11,628100.0,14.9834,15.0305,14.9834,14.9991,628100.0
2014-11-04 09:30:00,18.97,19.07,18.89,19.01,262000.0,14.8892,14.9677,14.8264,14.9206,262000.0
2014-11-04 09:35:00,19.01,19.08,18.95,19.07,145500.0,14.9206,14.9756,14.8735,14.9677,145500.0
2014-11-04 09:40:00,19.07,19.15,19.02,19.15,158700.0,14.9677,15.0305,14.9285,15.0305,158700.0
2014-11-04 09:45:00,19.15,19.15,19.05,19.07,146000.0,15.0305,15.0305,14.952,14.9677,146000.0
2014-11-04 09:50:00,19.07,19.07,18.9,18.91,122400.0,14.9677,14.9677,14.8343,14.8421,122400.0
2014-11-04 09:55:00,18.92,18.93,18.79,18.79,93100.0,14.85,14.8578,14.7479,14.7479,93100.0
2014-11-04 10:00:00,18.8,18.87,18.75,18.76,90400.0,14.7558,14.8107,14.7166,14.7244,90400.0
2014-11-04 10:05:00,18.76,18.86,18.75,18.79,113300.0,14.7244,14.8029,14.7166,14.7479,113300.0
2014-11-04 10:10:00,18.79,18.86,18.78,18.8,106700.0,14.7479,14.8029,14.7401,14.7558,106700.0
2014-11-04 10:15:00,18.79,18.86,18.76,18.84,108600.0,14.7479,14.8029,14.7244,14.7872,108600.0
2014-11-04 10:20:00,18.83,18.85,18.8,18.81,76300.0,14.7793,14.795,14.7558,14.7636,76300.0
2014-11-04 10:25:00,18.8,18.96,18.77,18.91,176200.0,14.7558,14.8814,14.7322,14.8421,176200.0
2014-11-04 10:30:00,18.9,18.97,18.9,18.94,139900.0,14.8343,14.8892,14.8343,14.8657,139900.0
2014-11-04 10:35:00,18.95,18.96,18.87,18.87,110200.0,14.8735,14.8814,14.8107,14.8107,110200.0
2014-11-04 10:40:00,18.87,18.88,18.78,18.84,122800.0,14.8107,14.8186,14.7401,14.7872,122800.0
2014-11-04 10:45:00,18.84,18.89,18.82,18.84,117300.0,14.7872,14.8264,14.7715,14.7872,117300.0
2014-11-04 10:50:00,18.85,18.93,18.82,18.92,123800.0,14.795,14.8578,14.7715,14.85,123800.0
2014-11-04 10:55:00,18.93,18.96,18.91,18.96,70100.0,14.8578,14.8814,14.8421,14.8814,70100.0
2014-11-04 11:00:00,18.95,19.07,18.95,18.95,150500.0,14.8735,14.9677,14.8735,14.8735,150500.0
2014-11-04 11:05:00,18.95,19.04,18.95,19.04,153400.0,14.8735,14.9442,14.8735,14.9442,153400.0
2014-11-04 11:10:00,19.03,19.06,19.02,19.05,189200.0,14.9363,14.9599,14.9285,14.952,189200.0
2014-11-04 11:15:00,19.05,19.09,19.04,19.07,137400.0,14.952,14.9834,14.9442,14.9677,137400.0
2014-11-04 11:20:00,19.07,19.14,19.07,19.1,75200.0,14.9677,15.0227,14.9677,14.9913,75200.0
2014-11-04 11:25:00,19.1,19.13,19.09,19.11,87100.0,14.9913,15.0148,14.9834,14.9991,87100.0
2014-11-04 11:30:00,19.12,19.13,19.08,19.1,115900.0,15.007,15.0148,14.9756,14.9913,115900.0
2014-11-04 11:35:00,19.1,19.11,19.03,19.03,82300.0,14.9913,14.9991,14.9363,14.9363,82300.0
2014-11-04 11:40:00,19.03,19.06,19.02,19.03,124800.0,14.9363,14.9599,14.9285,14.9363,124800.0
2014-11-04 11:45:00,19.03,19.05,19.02,19.04,53400.0,14.9363,14.952,14.9285,14.9442,53400.0
2014-11-04 11:50:00,19.03,19.04,19.01,19.02,202900.0,14.9363,14.9442,14.9206,14.9285,202900.0
2014-11-04 11:55:00,19.02,19.05,19.01,19.03,94900.0,14.9285,14.952,14.9206,14.9363,94900.0
2014-11-04 12:00:00,19.03,19.04,19.02,19.02,87200.0,14.9363,14.9442,14.9285,14.9285,87200.0
2014-11-04 12:05:00,19.02,19.05,19.02,19.03,119500.0,14.9285,14.952,14.9285,14.9363,119500.0
2014-11-04 12:10:00,19.03,19.04,18.98,18.98,66500.0,14.9363,14.9442,14.8971,14.8971,66500.0
2014-11-04 12:15:00,18.97,19.02,18.96,19.01,87600.0,14.8892,14.9285,14.8814,14.9206,87600.0
2014-11-04 12:20:00,19.0,19.01,18.99,19.0,41600.0,14.9128,14.9206,14.9049,14.9128,41600.0
2014-11-04 12:25:00,19.0,19.01,18.98,19.01,115800.0,14.9128,14.9206,14.8971,14.9206,115800.0
2014-11-04 12:30:00,19.0,19.03,18.99,19.0,151400.0,14.9128,14.9363,14.9049,14.9128,151400.0
2014-11-04 12:35:00,19.01,19.01,18.99,19.0,52300.0,14.9206,14.9206,14.9049,14.9128,52300.0
2014-11-04 12:40:00,19.01,19.01,19.0,19.0,24600.0,14.9206,14.9206,14.9128,14.9128,24600.0
2014-11-04 12:45:00,19.0,19.0,18.91,18.92,147800.0,14.9128,14.9128,14.8421,14.85,147800.0
2014-11-04 12:50:00,18.91,18.91,18.88,18.88,29400.0,14.8421,14.8421,14.8186,14.8186,29400.0
2014-11-04 12:55:00,18.88,18.96,18.86,18.95,113700.0,14.8186,14.8814,14.8029,14.8735,113700.0
2014-11-04 13:00:00,18.95,18.97,18.94,18.96,140300.0,14.8735,14.8892,14.8657,14.8814,140300.0
2014-11-04 13:05:00,18.97,18.97,18.92,18.92,37600.0,14.8892,14.8892,14.85,14.85,37600.0
2014-11-04 13:10:00,18.91,18.93,18.88,18.89,90900.0,14.8421,14.8578,14.8186,14.8264,90900.0
2014-11-04 13:15:00,18.89,18.89,18.83,18.85,54800.0,14.8264,14.8264,14.7793,14.795,54800.0
2014-11-04 13:20:00,18.85,18.85,18.81,18.82,37600.0,14.795,14.795,14.7636,14.7715,37600.0
2014-11-04 13:25:00,18.82,18.86,18.81,18.82,68800.0,14.7715,14.8029,14.7636,14.7715,68800.0
2014-11-04 13:30:00,18.83,18.86,18.8,18.86,56900.0,14.7793,14.8029,14.7558,14.8029,56900.0
2014-11-04 13:35:00,18.85,18.89,18.83,18.83,107400.0,14.795,14.8264,14.7793,14.7793,107400.0
2014-11-04 13:40:00,18.84,18.91,18.83,18.9,75900.0,14.7872,14.8421,14.7793,14.8343,75900.0
2014-11-04 13:45:00,18.9,18.91,18.89,18.89,106800.0,14.8343,14.8421,14.8264,14.8264,106800.0
2014-11-04 13:50:00,18.9,18.9,18.83,18.86,124300.0,14.8343,14.8343,14.7793,14.8029,124300.0
2014-11-04 13:55:00,18.85,18.87,18.81,18.81,89300.0,14.795,14.8107,14.7636,14.7636,89300.0
2014-11-04 14:00:00,18.81,18.82,18.75,18.77,91000.0,14.7636,14.7715,14.7166,14.7322,91000.0
2014-11-04 14:05:00,18.77,18.77,18.71,18.75,67900.0,14.7322,14.7322,14.6852,14.7166,67900.0
2014-11-04 14:10:00,18.75,18.8,18.75,18.8,66900.0,14.7166,14.7558,14.7166,14.7558,66900.0
2014-11-04 14:15:00,18.8,18.8,18.74,18.75,89800.0,14.7558,14.7558,14.7087,14.7166,89800.0
2014-11-04 14:20:00,18.75,18.76,18.67,18.67,125900.0,14.7166,14.7244,14.6538,14.6538,125900.0
2014-11-04 14:25:00,18.67,18.77,18.67,18.77,72000.0,14.6538,14.7322,14.6538,14.7322,72000.0
2014-11-04 14:30:00,18.77,18.77,18.72,18.73,46000.0,14.7322,14.7322,14.693,14.7009,46000.0
2014-11-04 14:35:00,18.72,18.75,18.7,18.74,55000.0,14.693,14.7166,14.6773,14.7087,55000.0
2014-11-04 14:40:00,18.73,18.76,18.73,18.74,40500.0,14.7009,14.7244,14.7009,14.7087,40500.0
2014-11-04 14:45:00,18.74,18.75,18.72,18.74,38600.0,14.7087,14.7166,14.693,14.7087,38600.0
2014-11-04 14:50:00,18.74,18.75,18.7,18.72,58700.0,14.7087,14.7166,14.6773,14.693,58700.0
2014-11-04 14:55:00,18.73,18.73,18.66,18.7,56400.0,14.7009,14.7009,14.6459,14.6773,56400.0
2014-11-04 15:00:00,18.7,18.72,18.7,18.72,115800.0,14.6773,14.693,14.6773,14.693,115800.0
2014-11-04 15:05:00,18.72,18.73,18.71,18.73,32200.0,14.693,14.7009,14.6852,14.7009,32200.0
2014-11-04 15:10:00,18.73,18.74,18.69,18.69,116000.0,14.7009,14.7087,14.6695,14.6695,116000.0
2014-11-04 15:15:00,18.69,18.77,18.68,18.75,280100.0,14.6695,14.7322,14.6616,14.7166,280100.0
2014-11-04 15:20:00,18.75,18.76,18.73,18.75,64100.0,14.7166,14.7244,14.7009,14.7166,64100.0
2014-11-04 15:25:00,18.75,18.77,18.72,18.73,87000.0,14.7166,14.7322,14.693,14.7009,87000.0
2014-11-04 15:30:00,18.72,18.74,18.66,18.68,151600.0,14.693,14.7087,14.6459,14.6616,151600.0
2014-11-04 15:35:00,18.68,18.69,18.64,18.65,115500.0,14.6616,14.6695,14.6302,14.6381,115500.0
2014-11-04 15:40:00,18.64,18.67,18.63,18.64,91000.0,14.6302,14.6538,14.6224,14.6302,91000.0
2014-11-04 15:45:00,18.64,18.65,18.6,18.6,236700.0,14.6302,14.6381,14.5988,14.5988,236700.0
2014-11-04 15:50:00,18.6,18.67,18.6,18.67,380000.0,14.5988,14.6538,14.5988,14.6538,380000.0
2014-11-04 15:55:00,18.66,18.67,18.63,18.67,544900.0,14.6459,14.6538,14.6224,14.6538,544900.0
2014-11-05 09:30:00,18.09,18.45,18.09,18.22,374500.0,14.1985,14.4811,14.1985,14.3006,374500.0
2014-11-05 09:35:00,18.23,18.3,18.13,18.22,313500.0,14.3084,14.3634,14.2299,14.3006,313500.0
2014-11-05 09:40:00,18.21,18.27,18.18,18.18,244600.0,14.2927,14.3398,14.2692,14.2692,244600.0
2014-11-05 09:45:00,18.19,18.23,18.1,18.13,182200.0,14.277,14.3084,14.2064,14.2299,182200.0
2014-11-05 09:50:00,18.13,18.18,18.06,18.18,196600.0,14.2299,14.2692,14.175,14.2692,196600.0
2014-11-05 09:55:00,18.18,18.24,18.16,18.16,147100.0,14.2692,14.3163,14.2535,14.2535,147100.0
2014-11-05 10:00:00,18.16,18.26,18.11,18.23,257700.0,14.2535,14.332,14.2142,14.3084,257700.0
2014-11-05 10:05:00,18.23,18.25,18.2,18.2,212300.0,14.3084,14.3241,14.2849,14.2849,212300.0
2014-11-05 10:10:00,18.21,18.43,18.17,18.39,253000.0,14.2927,14.4654,14.2613,14.434,253000.0
2014-11-05 10:15:00,18.39,18.4,18.27,18.3,187300.0,14.434,14.4418,14.3398,14.3634,187300.0
2014-11-05 10:20:00,18.31,18.36,18.28,18.3,195900.0,14.3712,14.4104,14.3477,14.3634,195900.0
2014-11-05 10:25:00,18.3,18.52,18.29,18.49,272600.0,14.3634,14.536,14.3555,14.5125,272600.0
2014-11-05 10:30:00,18.49,18.59,18.47,18.48,192900.0,14.5125,14.591,14.4968,14.5046,192900.0
2014-11-05 10:35:00,18.48,18.48,18.38,18.4,176900.0,14.5046,14.5046,14.4261,14.4418,176900.0
2014-11-05 10:40:00,18.41,18.6,18.4,18.57,216800.0,14.4497,14.5988,14.4418,14.5753,216800.0
2014-11-05 10:45:00,18.57,18.61,18.5,18.56,141300.0,14.5753,14.6067,14.5203,14.5674,141300.0
2014-11-05 10:50:00,18.56,18.59,18.5,18.53,248500.0,14.5674,14.591,14.5203,14.5439,248500.0
2014-11-05 10:55:00,18.54,18.56,18.48,18.56,137000.0,14.5517,14.5674,14.5046,14.5674,137000.0
2014-11-05 11:00:00,18.55,18.55,18.4,18.4,168600.0,14.5596,14.5596,14.4418,14.4418,168600.0
2014-11-05 11:05:00,18.41,18.41,18.32,18.35,131100.0,14.4497,14.4497,14.3791,14.4026,131100.0
2014-11-05 11:10:00,18.35,18.36,18.28,18.3,205600.0,14.4026,14.4104,14.3477,14.3634,205600.0
2014-11-05 11:15:00,18.3,18.3,18.22,18.25,252300.0,14.3634,14.3634,14.3006,14.3241,252300.0
2014-11-05 11:20:00,18.25,18.3,18.22,18.27,254200.0,14.3241,14.3634,14.3006,14.3398,254200.0
2014-11-05 11:25:00,18.28,18.34,18.2,18.34,124000.0,14.3477,14.3947,14.2849,14.3947,124000.0
2014-11-05 11:30:00,18.34,18.6,18.34,18.47,341200.0,14.3947,14.5988,14.3947,14.4968,341200.0
2014-11-05 11:35:00,18.47,18.52,18.4,18.4,186200.0,14.4968,14.536,14.4418,14.4418,186200.0
2014-11-05 11:40:00,18.4,18.42,18.33,18.39,156000.0,14.4418,14.4575,14.3869,14.434,156000.0
2014-11-05 11:45:00,18.39,18.39,18.32,18.34,113900.0,14.434,14.434,14.3791,14.3947,113900.0
2014-11-05 11:50:00,18.34,18.38,18.32,18.37,101500.0,14.3947,14.4261,14.3791,14.4183,101500.0
2014-11-05 11:55:00,18.37,18.4,18.34,18.4,89400.0,14.4183,14.4418,14.3947,14.4418,89400.0
2014-11-05 12:00:00,18.4,18.41,18.34,18.34,120800.0,14.4418,14.4497,14.3947,14.3947,120800.0
2014-11-05 12:05:00,18.34,18.37,18.3,18.33,87500.0,14.3947,14.4183,14.3634,14.3869,87500.0
2014-11-05 12:10:00,18.32,18.37,18.28,18.32,123400.0,14.3791,14.4183,14.3477,14.3791,123400.0
2014-11-05 12:15:00,18.32,18.34,18.27,18.34,86900.0,14.3791,14.3947,14.3398,14.3947,86900.0
2014-11-05 12:20:00,18.34,18.4,18.32,18.4,86300.0,14.3947,14.4418,14.3791,14.4418,86300.0
2014-11-05 12:25:00,18.39,18.4,18.27,18.32,109300.0,14.434,14.4418,14.3398,14.3791,109300.0
2014-11-05 12:30:00,18.32,18.36,18.3,18.33,97100.0,14.3791,14.4104,14.3634,14.3869,97100.0
2014-11-05 12:35:00,18.33,18.33,18.3,18.31,80400.0,14.3869,14.3869,14.3634,14.3712,80400.0
2014-11-05 12:40:00,18.31,18.35,18.31,18.32,71100.0,14.3712,14.4026,14.3712,14.3791,71100.0
2014-11-05 12:45:00,18.32,18.32,18.28,18.29,88200.0,14.3791,14.3791,14.3477,14.3555,88200.0
2014-11-05 12:50:00,18.3,18.31,18.28,18.31,73600.0,14.3634,14.3712,14.3477,14.3712,73600.0
2014-11-05 12:55:00,18.3,18.31,18.28,18.29,49200.0,14.3634,14.3712,14.3477,14.3555,49200.0
2014-11-05 13:00:00,18.29,18.32,18.28,18.28,79100.0,14.3555,14.3791,14.3477,14.3477,79100.0
2014-11-05 13:05:00,18.28,18.34,18.28,18.34,58300.0,14.3477,14.3947,14.3477,14.3947,58300.0
2014-11-05 13:10:00,18.34,18.38,18.34,18.38,72100.0,14.3947,14.4261,14.3947,14.4261,72100.0
2014-11-05 13:15:00,18.37,18.4,18.34,18.4,75300.0,14.4183,14.4418,14.3947,14.4418,75300.0
2014-11-05 13:20:00,18.4,18.46,18.39,18.44,124400.0,14.4418,14.4889,14.434,14.4732,124400.0
2014-11-05 13:25:00,18.44,18.48,18.42,18.44,82200.0,14.4732,14.5046,14.4575,14.4732,82200.0
2014-11-05 13:30:00,18.45,18.45,18.41,18.42,93700.0,14.4811,14.4811,14.4497,14.4575,93700.0
2014-11-05 13:35:00,18.41,18.41,18.38,18.41,121000.0,14.4497,14.4497,14.4261,14.4497,121000.0
2014-11-05 13:40:00,18.41,18.41,18.37,18.4,39700.0,14.4497,14.4497,14.4183,14.4418,39700.0
2014-11-05 13:45:00,18.39,18.41,18.39,18.39,38600.0,14.434,14.4497,14.434,14.434,38600.0
2014-11-05 13:50:00,18.39,18.4,18.38,18.39,27500.0,14.434,14.4418,14.4261,14.434,27500.0
2014-11-05 13:55:00,18.39,18.39,18.32,18.37,111500.0,14.434,14.434,14.3791,14.4183,111500.0
2014-11-05 14:00:00,18.37,18.37,18.29,18.31,94200.0,14.4183,14.4183,14.3555,14.3712,94200.0
2014-11-05 14:05:00,18.31,18.31,18.26,18.26,76900.0,14.3712,14.3712,14.332,14.332,76900.0
2014-11-05 14:10:00,18.26,18.3,18.24,18.26,194200.0,14.332,14.3634,14.3163,14.332,194200.0
2014-11-05 14:15:00,18.27,18.27,18.16,18.17,113600.0,14.3398,14.3398,14.2535,14.2613,113600.0
2014-11-05 14:20:00,18.17,18.2,18.14,18.14,149000.0,14.2613,14.2849,14.2378,14.2378,149000.0
2014-11-05 14:25:00,18.14,18.16,18.11,18.14,128400.0,14.2378,14.2535,14.2142,14.2378,128400.0
2014-11-05 14:30:00,18.14,18.16,18.12,18.14,95700.0,14.2378,14.2535,14.2221,14.2378,95700.0
2014-11-05 14:35:00,18.14,18.15,18.11,18.11,78200.0,14.2378,14.2456,14.2142,14.2142,78200.0
2014-11-05 14:40:00,18.12,18.2,18.1,18.2,144900.0,14.2221,14.2849,14.2064,14.2849,144900.0
2014-11-05 14:45:00,18.19,18.19,18.11,18.13,93200.0,14.277,14.277,14.2142,14.2299,93200.0
2014-11-05 14:50:00,18.13,18.15,18.07,18.07,143300.0,14.2299,14.2456,14.1828,14.1828,143300.0
2014-11-05 14:55:00,18.07,18.09,18.01,18.02,272900.0,14.1828,14.1985,14.1357,14.1436,272900.0
2014-11-05 15:00:00,18.01,18.06,17.99,17.99,300800.0,14.1357,14.175,14.12,14.12,300800.0
2014-11-05 15:05:00,17.99,18.01,17.97,17.97,235500.0,14.12,14.1357,14.1043,14.1043,235500.0
2014-11-05 15:10:00,17.97,18.0,17.96,17.97,146800.0,14.1043,14.1279,14.0965,14.1043,146800.0
2014-11-05 15:15:00,17.97,18.01,17.96,17.98,239600.0,14.1043,14.1357,14.0965,14.1122,239600.0
2014-11-05 15:20:00,17.98,18.01,17.97,17.98,178200.0,14.1122,14.1357,14.1043,14.1122,178200.0
2014-11-05 15:25:00,17.98,17.98,17.91,17.92,223700.0,14.1122,14.1122,14.0572,14.0651,223700.0
2014-11-05 15:30:00,17.91,17.92,17.86,17.88,392500.0,14.0572,14.0651,14.018,14.0337,392500.0
2014-11-05 15:35:00,17.88,17.89,17.83,17.83,308900.0,14.0337,14.0416,13.9945,13.9945,308900.0
2014-11-05 15:40:00,17.84,17.84,17.77,17.79,445300.0,14.0023,14.0023,13.9474,13.9631,445300.0
2014-11-05 15:45:00,17.8,17.82,17.77,17.8,437300.0,13.9709,13.9866,13.9474,13.9709,437300.0
2014-11-05 15:50:00,17.8,17.87,17.78,17.79,509500.0,13.9709,14.0259,13.9552,13.9631,509500.0
2014-11-05 15:55:00,17.8,17.85,17.77,17.84,924000.0,13.9709,14.0102,13.9474,14.0023,924000.0
2014-11-06 09:30:00,17.98,18.17,17.98,18.17,242600.0,14.1122,14.2613,14.1122,14.2613,242600.0
2014-11-06 09:35:00,18.16,18.25,18.07,18.17,248900.0,14.2535,14.3241,14.1828,14.2613,248900.0
2014-11-06 09:40:00,18.16,18.23,18.06,18.23,145500.0,14.2535,14.3084,14.175,14.3084,145500.0
2014-11-06 09:45:00,18.23,18.23,18.13,18.2,136700.0,14.3084,14.3084,14.2299,14.2849,136700.0
2014-11-06 09:50:00,18.19,18.34,18.17,18.29,193000.0,14.277,14.3947,14.2613,14.3555,193000.0
2014-11-06 09:55:00,18.29,18.35,18.25,18.27,125900.0,14.3555,14.4026,14.3241,14.3398,125900.0
2014-11-06 10:00:00,18.27,18.32,18.2,18.23,164000.0,14.3398,14.3791,14.2849,14.3084,164000.0
2014-11-06 10:05:00,18.23,18.35,18.23,18.34,129700.0,14.3084,14.4026,14.3084,14.3947,129700.0
2014-11-06 10:10:00,18.35,18.35,18.28,18.28,141700.0,14.4026,14.4026,14.3477,14.3477,141700.0
2014-11-06 10:15:00,18.29,18.31,18.24,18.27,99700.0,14.3555,14.3712,14.3163,14.3398,99700.0
2014-11-06 10:20:00,18.28,18.43,18.27,18.41,187600.0,14.3477,14.4654,14.3398,14.4497,187600.0
2014-11-06 10:25:00,18.41,18.48,18.38,18.38,235100.0,14.4497,14.5046,14.4261,14.4261,235100.0
2014-11-06 10:30:00,18.38,18.45,18.37,18.38,63700.0,14.4261,14.4811,14.4183,14.4261,63700.0
2014-11-06 10:35:00,18.38,18.4,18.36,18.38,59100.0,14.4261,14.4418,14.4104,14.4261,59100.0
2014-11-06 10:40:00,18.38,18.4,18.35,18.39,85400.0,14.4261,14.4418,14.4026,14.434,85400.0
2014-11-06 10:45:00,18.39,18.45,18.39,18.42,84800.0,14.434,14.4811,14.434,14.4575,84800.0
2014-11-06 10:50:00,18.42,18.43,18.39,18.4,39500.0,14.4575,14.4654,14.434,14.4418,39500.0
2014-11-06 10:55:00,18.4,18.47,18.38,18.45,106000.0,14.4418,14.4968,14.4261,14.4811,106000.0
2014-11-06 11:00:00,18.46,18.56,18.45,18.55,172800.0,14.4889,14.5674,14.4811,14.5596,172800.0
2014-11-06 11:05:00,18.55,18.55,18.44,18.46,134800.0,14.5596,14.5596,14.4732,14.4889,134800.0
2014-11-06 11:10:00,18.47,18.54,18.42,18.43,91400.0,14.4968,14.5517,14.4575,14.4654,91400.0
2014-11-06 11:15:00,18.43,18.56,18.43,18.55,93100.0,14.4654,14.5674,14.4654,14.5596,93100.0
2014-11-06 11:20:00,18.54,18.55,18.31,18.32,134400.0,14.5517,14.5596,14.3712,14.3791,134400.0
2014-11-06 11:25:00,18.31,18.4,18.28,18.37,99700.0,14.3712,14.4418,14.3477,14.4183,99700.0
2014-11-06 11:30:00,18.36,18.38,18.34,18.34,93600.0,14.4104,14.4261,14.3947,14.3947,93600.0
2014-11-06 11:35:00,18.34,18.34,18.25,18.3,171300.0,14.3947,14.3947,14.3241,14.3634,171300.0
2014-11-06 11:40:00,18.29,18.33,18.27,18.32,101600.0,14.3555,14.3869,14.3398,14.3791,101600.0
2014-11-06 11:45:00,18.33,18.36,18.31,18.32,63600.0,14.3869,14.4104,14.3712,14.3791,63600.0
2014-11-06 11:50:00,18.31,18.31,18.25,18.25,58000.0,14.3712,14.3712,14.3241,14.3241,58000.0
2014-11-06 11:55:00,18.25,18.25,18.2,18.23,88700.0,14.3241,14.3241,14.2849,14.3084,88700.0
2014-11-06 12:00:00,18.23,18.23,18.17,18.17,67600.0,14.3084,14.3084,14.2613,14.2613,67600.0
2014-11-06 12:05:00,18.17,18.18,18.12,18.16,134200.0,14.2613,14.2692,14.2221,14.2535,134200.0
2014-11-06 12:10:00,18.16,18.22,18.14,18.14,78700.0,14.2535,14.3006,14.2378,14.2378,78700.0
2014-11-06 12:15:00,18.13,18.15,18.05,18.15,111600.0,14.2299,14.2456,14.1671,14.2456,111600.0
2014-11-06 12:20:00,18.15,18.22,18.13,18.22,104900.0,14.2456,14.3006,14.2299,14.3006,104900.0
2014-11-06 12:25:00,18.21,18.29,18.2,18.25,87000.0,14.2927,14.3555,14.2849,14.3241,87000.0
2014-11-06 12:30:00,18.26,18.27,18.2,18.21,74800.0,14.332,14.3398,14.2849,14.2927,74800.0
2014-11-06 12:35:00,18.21,18.21,18.16,18.19,63700.0,14.2927,14.2927,14.2535,14.277,63700.0
2014-11-06 12:40:00,18.19,18.21,18.19,18.2,43200.0,14.277,14.2927,14.277,14.2849,43200.0
2014-11-06 12:45:00,18.2,18.24,18.19,18.23,38000.0,14.2849,14.3163,14.277,14.3084,38000.0
2014-11-06 12:50:00,18.23,18.27,18.23,18.26,67700.0,14.3084,14.3398,14.3084,14.332,67700.0
2014-11-06 12:55:00,18.27,18.28,18.2,18.2,38900.0,14.3398,14.3477,14.2849,14.2849,38900.0
2014-11-06 13:00:00,18.2,18.25,18.19,18.23,55800.0,14.2849,14.3241,14.277,14.3084,55800.0
2014-11-06 13:05:00,18.23,18.24,18.23,18.24,18400.0,14.3084,14.3163,14.3084,14.3163,18400.0
2014-11-06 13:10:00,18.24,18.24,18.19,18.22,61500.0,14.3163,14.3163,14.277,14.3006,61500.0
2014-11-06 13:15:00,18.22,18.22,18.17,18.21,45600.0,14.3006,14.3006,14.2613,14.2927,45600.0
2014-11-06 13:20:00,18.21,18.25,18.21,18.25,40300.0,14.2927,14.3241,14.2927,14.3241,40300.0
2014-11-06 13:25:00,18.25,18.28,18.23,18.27,96900.0,14.3241,14.3477,14.3084,14.3398,96900.0
2014-11-06 13:30:00,18.26,18.27,18.24,18.24,70800.0,14.332,14.3398,14.3163,14.3163,70800.0
2014-11-06 13:35:00,18.25,18.29,18.24,18.29,59000.0,14.3241,14.3555,14.3163,14.3555,59000.0
2014-11-06 13:40:00,18.28,18.37,18.28,18.37,44000.0,14.3477,14.4183,14.3477,14.4183,44000.0
2014-11-06 13:45:00,18.38,18.39,18.36,18.39,58400.0,14.4261,14.434,14.4104,14.434,58400.0
2014-11-06 13:50:00,18.39,18.41,18.38,18.4,70200.0,14.434,14.4497,14.4261,14.4418,70200.0
2014-11-06 13:55:00,18.41,18.42,18.38,18.41,116900.0,14.4497,14.4575,14.4261,14.4497,116900.0
2014-11-06 14:00:00,18.42,18.42,18.35,18.37,82700.0,14.4575,14.4575,14.4026,14.4183,82700.0
2014-11-06 14:05:00,18.37,18.45,18.37,18.44,94800.0,14.4183,14.4811,14.4183,14.4732,94800.0
2014-11-06 14:10:00,18.44,18.46,18.39,18.42,102800.0,14.4732,14.4889,14.434,14.4575,102800.0
2014-11-06 14:15:00,18.43,18.43,18.39,18.4,77700.0,14.4654,14.4654,14.434,14.4418,77700.0
2014-11-06 14:20:00,18.39,18.4,18.35,18.39,88100.0,14.434,14.4418,14.4026,14.434,88100.0
2014-11-06 14:25:00,18.39,18.44,18.39,18.44,41600.0,14.434,14.4732,14.434,14.4732,41600.0
2014-11-06 14:30:00,18.44,18.44,18.36,18.41,130900.0,14.4732,14.4732,14.4104,14.4497,130900.0
2014-11-06 14:35:00,18.41,18.44,18.38,18.39,95800.0,14.4497,14.4732,14.4261,14.434,95800.0
2014-11-06 14:40:00,18.39,18.4,18.34,18.36,99100.0,14.434,14.4418,14.3947,14.4104,99100.0
2014-11-06 14:45:00,18.36,18.37,18.3,18.33,158800.0,14.4104,14.4183,14.3634,14.3869,158800.0
2014-11-06 14:50:00,18.33,18.38,18.33,18.37,88400.0,14.3869,14.4261,14.3869,14.4183,88400.0
2014-11-06 14:55:00,18.37,18.4,18.35,18.38,62700.0,14.4183,14.4418,14.4026,14.4261,62700.0
2014-11-06 15:00:00,18.39,18.44,18.39,18.43,74200.0,14.434,14.4732,14.434,14.4654,74200.0
2014-11-06 15:05:00,18.43,18.45,18.41,18.43,68400.0,14.4654,14.4811,14.4497,14.4654,68400.0
2014-11-06 15:10:00,18.43,18.44,18.4,18.44,59800.0,14.4654,14.4732,14.4418,14.4732,59800.0
2014-11-06 15:15:00,18.43,18.49,18.42,18.45,169300.0,14.4654,14.5125,14.4575,14.4811,169300.0
2014-11-06 15:20:00,18.45,18.45,18.39,18.43,118100.0,14.4811,14.4811,14.434,14.4654,118100.0
2014-11-06 15:25:00,18.44,18.44,18.33,18.33,162600.0,14.4732,14.4732,14.3869,14.3869,162600.0
2014-11-06 15:30:00,18.33,18.37,18.31,18.31,149400.0,14.3869,14.4183,14.3712,14.3712,149400.0
2014-11-06 15:35:00,18.31,18.35,18.3,18.33,175700.0,14.3712,14.4026,14.3634,14.3869,175700.0
2014-11-06 15:40:00,18.33,18.35,18.31,18.33,86600.0,14.3869,14.4026,14.3712,14.3869,86600.0
2014-11-06 15:45:00,18.33,18.33,18.27,18.3,190900.0,14.3869,14.3869,14.3398,14.3634,190900.0
2014-11-06 15:50:00,18.31,18.32,18.28,18.29,282600.0,14.3712,14.3791,14.3477,14.3555,282600.0
2014-11-06 15:55:00,18.29,18.32,18.18,18.19,824000.0,14.3555,14.3791,14.2692,14.277,824000.0
2014-11-07 09:30:00,18.5,18.78,18.47,18.75,320200.0,14.5203,14.7401,14.4968,14.7166,320200.0
2014-11-07 09:35:00,18.75,18.84,18.66,18.8,250600.0,14.7166,14.7872,14.6459,14.7558,250600.0
2014-11-07 09:40:00,18.8,18.88,18.71,18.72,232200.0,14.7558,14.8186,14.6852,14.693,232200.0
2014-11-07 09:45:00,18.72,18.84,18.72,18.83,126900.0,14.693,14.7872,14.693,14.7793,126900.0
2014-11-07 09:50:00,18.82,18.86,18.76,18.77,131000.0,14.7715,14.8029,14.7244,14.7322,131000.0
2014-11-07 09:55:00,18.78,18.87,18.78,18.85,158900.0,14.7401,14.8107,14.7401,14.795,158900.0
2014-11-07 10:00:00,18.85,18.93,18.84,18.89,197700.0,14.795,14.8578,14.7872,14.8264,197700.0
2014-11-07 10:05:00,18.9,18.91,18.78,18.79,195200.0,14.8343,14.8421,14.7401,14.7479,195200.0
2014-11-07 10:10:00,18.78,18.87,18.75,18.85,158200.0,14.7401,14.8107,14.7166,14.795,158200.0
2014-11-07 10:15:00,18.85,18.87,18.7,18.78,155000.0,14.795,14.8107,14.6773,14.7401,155000.0
2014-11-07 10:20:00,18.78,18.89,18.78,18.83,146300.0,14.7401,14.8264,14.7401,14.7793,146300.0
2014-11-07 10:25:00,18.82,18.9,18.82,18.89,108100.0,14.7715,14.8343,14.7715,14.8264,108100.0
2014-11-07 10:30:00,18.89,18.99,18.89,18.93,225900.0,14.8264,14.9049,14.8264,14.8578,225900.0
2014-11-07 10:35:00,18.94,18.95,18.85,18.87,89500.0,14.8657,14.8735,14.795,14.8107,89500.0
2014-11-07 10:40:00,18.87,19.0,18.87,18.98,104800.0,14.8107,14.9128,14.8107,14.8971,104800.0
2014-11-07 10:45:00,18.99,19.0,18.89,18.89,138900.0,14.9049,14.9128,14.8264,14.8264,138900.0
2014-11-07 10:50:00,18.89,18.99,18.89,18.96,191100.0,14.8264,14.9049,14.8264,14.8814,191100.0
2014-11-07 10:55:00,18.97,18.97,18.85,18.95,106400.0,14.8892,14.8892,14.795,14.8735,106400.0
2014-11-07 11:00:00,18.95,18.95,18.91,18.94,68000.0,14.8735,14.8735,14.8421,14.8657,68000.0
2014-11-07 11:05:00,18.94,18.97,18.91,18.96,83400.0,14.8657,14.8892,14.8421,14.8814,83400.0
2014-11-07 11:10:00,18.97,18.98,18.87,18.87,97500.0,14.8892,14.8971,14.8107,14.8107,97500.0
2014-11-07 11:15:00,18.87,18.96,18.87,18.9,78800.0,14.8107,14.8814,14.8107,14.8343,78800.0
2014-11-07 11:20:00,18.91,18.92,18.87,18.89,65800.0,14.8421,14.85,14.8107,14.8264,65800.0
2014-11-07 11:25:00,18.89,18.89,18.81,18.86,86900.0,14.8264,14.8264,14.7636,14.8029,86900.0
2014-11-07 11:30:00,18.86,18.89,18.79,18.87,74400.0,14.8029,14.8264,14.7479,14.8107,74400.0
2014-11-07 11:35:00,18.86,18.9,18.83,18.9,75500.0,14.8029,14.8343,14.7793,14.8343,75500.0
2014-11-07 11:40:00,18.89,18.92,18.87,18.91,39100.0,14.8264,14.85,14.8107,14.8421,39100.0
2014-11-07 11:45:00,18.9,18.91,18.88,18.89,25100.0,14.8343,14.8421,14.8186,14.8264,25100.0
2014-11-07 11:50:00,18.89,18.95,18.89,18.94,65500.0,14.8264,14.8735,14.8264,14.8657,65500.0
2014-11-07 11:55:00,18.95,18.98,18.93,18.95,74200.0,14.8735,14.8971,14.8578,14.8735,74200.0
2014-11-07 12:00:00,18.95,19.06,18.94,19.03,210000.0,14.8735,14.9599,14.8657,14.9363,210000.0
2014-11-07 12:05:00,19.03,19.1,19.0,19.0,191800.0,14.9363,14.9913,14.9128,14.9128,191800.0
2014-11-07 12:10:00,19.0,19.03,18.97,19.03,70400.0,14.9128,14.9363,14.8892,14.9363,70400.0
2014-11-07 12:15:00,19.04,19.04,18.98,18.98,75500.0,14.9442,14.9442,14.8971,14.8971,75500.0
2014-11-07 12:20:00,18.99,19.01,18.94,18.99,61400.0,14.9049,14.9206,14.8657,14.9049,61400.0
2014-11-07 12:25:00,19.0,19.02,18.98,19.01,61200.0,14.9128,14.9285,14.8971,14.9206,61200.0
2014-11-07 12:30:00,19.02,19.02,18.94,18.98,41000.0,14.9285,14.9285,14.8657,14.8971,41000.0
2014-11-07 12:35:00,18.97,19.0,18.94,18.94,47400.0,14.8892,14.9128,14.8657,14.8657,47400.0
2014-11-07 12:40:00,18.95,18.95,18.83,18.85,143700.0,14.8735,14.8735,14.7793,14.795,143700.0
2014-11-07 12:45:00,18.85,18.96,18.85,18.96,65700.0,14.795,14.8814,14.795,14.8814,65700.0
2014-11-07 12:50:00,18.95,18.96,18.92,18.94,34300.0,14.8735,14.8814,14.85,14.8657,34300.0
2014-11-07 12:55:00,18.94,18.98,18.93,18.93,67600.0,14.8657,14.8971,14.8578,14.8578,67600.0
2014-11-07 13:00:00,18.94,18.98,18.94,18.96,29000.0,14.8657,14.8971,14.8657,14.8814,29000.0
2014-11-07 13:05:00,18.97,19.0,18.94,18.99,60100.0,14.8892,14.9128,14.8657,14.9049,60100.0
2014-11-07 13:10:00,18.99,19.0,18.93,18.99,89500.0,14.9049,14.9128,14.8578,14.9049,89500.0
2014-11-07 13:15:00,18.99,18.99,18.92,18.94,46500.0,14.9049,14.9049,14.85,14.8657,46500.0
2014-11-07 13:20:00,18.94,18.96,18.84,18.84,68800.0,14.8657,14.8814,14.7872,14.7872,68800.0
2014-11-07 13:25:00,18.84,18.86,18.8,18.81,70000.0,14.7872,14.8029,14.7558,14.7636,70000.0
2014-11-07 13:30:00,18.82,18.92,18.82,18.92,68700.0,14.7715,14.85,14.7715,14.85,68700.0
2014-11-07 13:35:00,18.91,18.92,18.87,18.9,84900.0,14.8421,14.85,14.8107,14.8343,84900.0
2014-11-07 13:40:00,18.89,18.92,18.89,18.92,21200.0,14.8264,14.85,14.8264,14.85,21200.0
2014-11-07 13:45:00,18.91,18.95,18.91,18.93,69600.0,14.8421,14.8735,14.8421,14.8578,69600.0
2014-11-07 13:50:00,18.93,18.96,18.92,18.93,41300.0,14.8578,14.8814,14.85,14.8578,41300.0
2014-11-07 13:55:00,18.94,18.94,18.88,18.88,56900.0,14.8657,14.8657,14.8186,14.8186,56900.0
2014-11-07 14:00:00,18.88,18.9,18.84,18.88,61900.0,14.8186,14.8343,14.7872,14.8186,61900.0
2014-11-07 14:05:00,18.88,18.88,18.81,18.82,88200.0,14.8186,14.8186,14.7636,14.7715,88200.0
2014-11-07 14:10:00,18.82,18.88,18.8,18.8,87200.0,14.7715,14.8186,14.7558,14.7558,87200.0
2014-11-07 14:15:00,18.8,18.86,18.8,18.84,80200.0,14.7558,14.8029,14.7558,14.7872,80200.0
2014-11-07 14:20:00,18.83,18.85,18.8,18.85,112400.0,14.7793,14.795,14.7558,14.795,112400.0
2014-11-07 14:25:00,18.85,18.91,18.82,18.86,75700.0,14.795,14.8421,14.7715,14.8029,75700.0
2014-11-07 14:30:00,18.85,18.91,18.84,18.86,91200.0,14.795,14.8421,14.7872,14.8029,91200.0
2014-11-07 14:35:00,18.87,18.88,18.84,18.87,55900.0,14.8107,14.8186,14.7872,14.8107,55900.0
2014-11-07 14:40:00,18.87,18.88,18.86,18.88,34100.0,14.8107,14.8186,14.8029,14.8186,34100.0
2014-11-07 14:45:00,18.88,18.92,18.86,18.91,111000.0,14.8186,14.85,14.8029,14.8421,111000.0
2014-11-07 14:50:00,18.9,18.93,18.88,18.91,82400.0,14.8343,14.8578,14.8186,14.8421,82400.0
2014-11-07 14:55:00,18.91,18.94,18.89,18.94,58800.0,14.8421,14.8657,14.8264,14.8657,58800.0
2014-11-07 15:00:00,18.93,18.97,18.93,18.97,97600.0,14.8578,14.8892,14.8578,14.8892,97600.0
2014-11-07 15:05:00,18.97,19.0,18.96,19.0,71200.0,14.8892,14.9128,14.8814,14.9128,71200.0
2014-11-07 15:10:00,19.0,19.03,18.98,19.01,85300.0,14.9128,14.9363,14.8971,14.9206,85300.0
2014-11-07 15:15:00,19.01,19.02,18.99,18.99,55300.0,14.9206,14.9285,14.9049,14.9049,55300.0
2014-11-07 15:20:00,18.98,18.99,18.89,18.99,192400.0,14.8971,14.9049,14.8264,14.9049,192400.0
2014-11-07 15:25:00,18.98,18.99,18.91,18.92,106500.0,14.8971,14.9049,14.8421,14.85,106500.0
2014-11-07 15:30:00,18.92,19.0,18.91,18.99,112700.0,14.85,14.9128,14.8421,14.9049,112700.0
2014-11-07 15:35:00,19.0,19.03,18.96,19.02,161500.0,14.9128,14.9363,14.8814,14.9285,161500.0
2014-11-07 15:40:00,19.02,19.12,19.02,19.12,405000.0,14.9285,15.007,14.9285,15.007,405000.0
2014-11-07 15:45:00,19.11,19.15,19.07,19.11,348400.0,14.9991,15.0305,14.9677,14.9991,348400.0
2014-11-07 15:50:00,19.11,19.19,19.11,19.13,560000.0,14.9991,15.0619,14.9991,15.0148,560000.0
2014-11-07 15:55:00,19.14,19.21,19.11,19.18,1045500.0,15.0227,15.0776,14.9991,15.0541,1045500.0
2014-11-10 09:30:00,19.02,19.02,18.74,18.82,218000.0,14.9285,14.9285,14.7087,14.7715,218000.0
2014-11-10 09:35:00,18.83,18.86,18.72,18.77,92800.0,14.7793,14.8029,14.693,14.7322,92800.0
2014-11-10 09:40:00,18.77,18.85,18.7,18.79,100200.0,14.7322,14.795,14.6773,14.7479,100200.0
2014-11-10 09:45:00,18.77,18.81,18.68,18.7,159800.0,14.7322,14.7636,14.6616,14.6773,159800.0
2014-11-10 09:50:00,18.69,18.71,18.61,18.71,96100.0,14.6695,14.6852,14.6067,14.6852,96100.0
2014-11-10 09:55:00,18.68,18.76,18.66,18.68,68600.0,14.6616,14.7244,14.6459,14.6616,68600.0
2014-11-10 10:00:00,18.68,18.68,18.59,18.64,134300.0,14.6616,14.6616,14.591,14.6302,134300.0
2014-11-10 10:05:00,18.64,18.7,18.6,18.67,138700.0,14.6302,14.6773,14.5988,14.6538,138700.0
2014-11-10 10:10:00,18.67,18.75,18.66,18.74,97600.0,14.6538,14.7166,14.6459,14.7087,97600.0
2014-11-10 10:15:00,18.74,18.77,18.67,18.67,115800.0,14.7087,14.7322,14.6538,14.6538,115800.0
2014-11-10 10:20:00,18.67,18.67,18.59,18.62,102000.0,14.6538,14.6538,14.591,14.6145,102000.0
2014-11-10 10:25:00,18.62,18.67,18.6,18.61,163100.0,14.6145,14.6538,14.5988,14.6067,163100.0
2014-11-10 10:30:00,18.6,18.61,18.55,18.58,61500.0,14.5988,14.6067,14.5596,14.5831,61500.0
2014-11-10 10:35:00,18.57,18.59,18.52,18.59,73600.0,14.5753,14.591,14.536,14.591,73600.0
2014-11-10 10:40:00,18.59,18.61,18.54,18.58,49800.0,14.591,14.6067,14.5517,14.5831,49800.0
2014-11-10 10:45:00,18.58,18.6,18.51,18.55,89800.0,14.5831,14.5988,14.5282,14.5596,89800.0
2014-11-10 10:50:00,18.55,18.59,18.53,18.54,63300.0,14.5596,14.591,14.5439,14.5517,63300.0
2014-11-10 10:55:00,18.55,18.55,18.49,18.5,108800.0,14.5596,14.5596,14.5125,14.5203,108800.0
2014-11-10 11:00:00,18.51,18.52,18.41,18.41,73900.0,14.5282,14.536,14.4497,14.4497,73900.0
2014-11-10 11:05:00,18.41,18.44,18.37,18.41,138800.0,14.4497,14.4732,14.4183,14.4497,138800.0
2014-11-10 11:10:00,18.42,18.49,18.42,18.47,78900.0,14.4575,14.5125,14.4575,14.4968,78900.0
2014-11-10 11:15:00,18.48,18.48,18.41,18.43,76700.0,14.5046,14.5046,14.4497,14.4654,76700.0
2014-11-10 11:20:00,18.43,18.44,18.35,18.39,81000.0,14.4654,14.4732,14.4026,14.434,81000.0
2014-11-10 11:25:00,18.39,18.39,18.32,18.32,110300.0,14.434,14.434,14.3791,14.3791,110300.0
2014-11-10 11:30:00,18.32,18.39,18.29,18.31,97200.0,14.3791,14.434,14.3555,14.3712,97200.0
2014-11-10 11:35:00,18.3,18.34,18.24,18.29,134100.0,14.3634,14.3947,14.3163,14.3555,134100.0
2014-11-10 11:40:00,18.28,18.3,18.23,18.26,72700.0,14.3477,14.3634,14.3084,14.332,72700.0
2014-11-10 11:45:00,18.26,18.32,18.24,18.3,67000.0,14.332,14.3791,14.3163,14.3634,67000.0
2014-11-10 11:50:00,18.3,18.38,18.26,18.26,105300.0,14.3634,14.4261,14.332,14.332,105300.0
2014-11-10 11:55:00,18.27,18.34,18.23,18.28,109600.0,14.3398,14.3947,14.3084,14.3477,109600.0
2014-11-10 12:00:00,18.27,18.28,18.21,18.24,75600.0,14.3398,14.3477,14.2927,14.3163,75600.0
2014-11-10 12:05:00,18.24,18.34,18.24,18.3,102300.0,14.3163,14.3947,14.3163,14.3634,102300.0
2014-11-10 12:10:00,18.31,18.38,18.3,18.33,118700.0,14.3712,14.4261,14.3634,14.3869,118700.0
2014-11-10 12:15:00,18.32,18.32,18.26,18.27,72800.0,14.3791,14.3791,14.332,14.3398,72800.0
2014-11-10 12:20:00,18.27,18.36,18.27,18.35,78300.0,14.3398,14.4104,14.3398,14.4026,78300.0
2014-11-10 12:25:00,18.34,18.39,18.3,18.33,80000.0,14.3947,14.434,14.3634,14.3869,80000.0
2014-11-10 12:30:00,18.34,18.44,18.34,18.42,84400.0,14.3947,14.4732,14.3947,14.4575,84400.0
2014-11-10 12:35:00,18.42,18.46,18.39,18.43,55300.0,14.4575,14.4889,14.434,14.4654,55300.0
2014-11-10 12:40:00,18.43,18.48,18.43,18.46,51400.0,14.4654,14.5046,14.4654,14.4889,51400.0
2014-11-10 12:45:00,18.45,18.45,18.38,18.43,45500.0,14.4811,14.4811,14.4261,14.4654,45500.0
2014-11-10 12:50:00,18.43,18.43,18.36,18.4,65500.0,14.4654,14.4654,14.4104,14.4418,65500.0
2014-11-10 12:55:00,18.4,18.4,18.35,18.37,112800.0,14.4418,14.4418,14.4026,14.4183,112800.0
2014-11-10 13:00:00,18.38,18.38,18.34,18.34,45800.0,14.4261,14.4261,14.3947,14.3947,45800.0
2014-11-10 13:05:00,18.34,18.36,18.31,18.33,60300.0,14.3947,14.4104,14.3712,14.3869,60300.0
2014-11-10 13:10:00,18.32,18.33,18.26,18.26,61500.0,14.3791,14.3869,14.332,14.332,61500.0
2014-11-10 13:15:00,18.26,18.26,18.21,18.23,74200.0,14.332,14.332,14.2927,14.3084,74200.0
2014-11-10 13:20:00,18.23,18.32,18.23,18.31,48100.0,14.3084,14.3791,14.3084,14.3712,48100.0
2014-11-10 13:25:00,18.32,18.33,18.27,18.3,85200.0,14.3791,14.3869,14.3398,14.3634,85200.0
2014-11-10 13:30:00,18.31,18.33,18.29,18.3,69500.0,14.3712,14.3869,14.3555,14.3634,69500.0
2014-11-10 13:35:00,18.29,18.29,18.22,18.22,60400.0,14.3555,14.3555,14.3006,14.3006,60400.0
2014-11-10 13:40:00,18.23,18.25,18.21,18.24,68000.0,14.3084,14.3241,14.2927,14.3163,68000.0
2014-11-10 13:45:00,18.25,18.28,18.24,18.25,81900.0,14.3241,14.3477,14.3163,14.3241,81900.0
2014-11-10 13:50:00,18.24,18.25,18.21,18.22,54900.0,14.3163,14.3241,14.2927,14.3006,54900.0
2014-11-10 13:55:00,18.22,18.23,18.2,18.21,53600.0,14.3006,14.3084,14.2849,14.2927,53600.0
2014-11-10 14:00:00,18.22,18.22,18.15,18.2,117100.0,14.3006,14.3006,14.2456,14.2849,117100.0
2014-11-10 14:05:00,18.19,18.2,18.1,18.11,101400.0,14.277,14.2849,14.2064,14.2142,101400.0
2014-11-10 14:10:00,18.11,18.17,18.1,18.11,75400.0,14.2142,14.2613,14.2064,14.2142,75400.0
2014-11-10 14:15:00,18.12,18.12,18.05,18.06,99800.0,14.2221,14.2221,14.1671,14.175,99800.0
2014-11-10 14:20:00,18.05,18.09,18.03,18.07,78600.0,14.1671,14.1985,14.1514,14.1828,78600.0
2014-11-10 14:25:00,18.07,18.11,18.06,18.11,60300.0,14.1828,14.2142,14.175,14.2142,60300.0
2014-11-10 14:30:00,18.11,18.12,18.06,18.08,56200.0,14.2142,14.2221,14.175,14.1907,56200.0
2014-11-10 14:35:00,18.09,18.1,18.03,18.06,71500.0,14.1985,14.2064,14.1514,14.175,71500.0
2014-11-10 14:40:00,18.05,18.1,18.04,18.1,89400.0,14.1671,14.2064,14.1593,14.2064,89400.0
2014-11-10 14:45:00,18.1,18.12,18.06,18.06,62800.0,14.2064,14.2221,14.175,14.175,62800.0
2014-11-10 14:50:00,18.06,18.15,18.04,18.15,82600.0,14.175,14.2456,14.1593,14.2456,82600.0
2014-11-10 14:55:00,18.14,18.19,18.1,18.15,157600.0,14.2378,14.277,14.2064,14.2456,157600.0
2014-11-10 15:00:00,18.14,18.19,18.12,18.13,112900.0,14.2378,14.277,14.2221,14.2299,112900.0
2014-11-10 15:05:00,18.13,18.14,18.06,18.07,148800.0,14.2299,14.2378,14.175,14.1828,148800.0
2014-11-10 15:10:00,18.07,18.1,18.03,18.1,146800.0,14.1828,14.2064,14.1514,14.2064,146800.0
2014-11-10 15:15:00,18.1,18.11,18.03,18.07,207400.0,14.2064,14.2142,14.1514,14.1828,207400.0
2014-11-10 15:20:00,18.07,18.13,18.06,18.12,107800.0,14.1828,14.2299,14.175,14.2221,107800.0
2014-11-10 15:25:00,18.13,18.13,18.06,18.08,108500.0,14.2299,14.2299,14.175,14.1907,108500.0
2014-11-10 15:30:00,18.09,18.15,18.06,18.11,150700.0,14.1985,14.2456,14.175,14.2142,150700.0
2014-11-10 15:35:00,18.1,18.1,18.04,18.04,226400.0,14.2064,14.2064,14.1593,14.1593,226400.0
2014-11-10 15:40:00,18.04,18.09,18.03,18.03,169300.0,14.1593,14.1985,14.1514,14.1514,169300.0
2014-11-10 15:45:00,18.04,18.06,18.0,18.0,351100.0,14.1593,14.175,14.1279,14.1279,351100.0
2014-11-10 15:50:00,18.01,18.05,18.0,18.02,368500.0,14.1357,14.1671,14.1279,14.1436,368500.0
2014-11-10 15:55:00,18.02,18.07,17.99,18.05,567600.0,14.1436,14.1828,14.12,14.1671,567600.0
2014-11-11 09:30:00,18.15,18.36,18.15,18.32,260500.0,14.2456,14.4104,14.2456,14.3791,260500.0
2014-11-11 09:35:00,18.32,18.35,18.26,18.3,102300.0,14.3791,14.4026,14.332,14.3634,102300.0
2014-11-11 09:40:00,18.3,18.34,18.19,18.33,176300.0,14.3634,14.3947,14.277,14.3869,176300.0
2014-11-11 09:45:00,18.34,18.5,18.32,18.48,170800.0,14.3947,14.5203,14.3791,14.5046,170800.0
2014-11-11 09:50:00,18.48,18.53,18.42,18.49,292300.0,14.5046,14.5439,14.4575,14.5125,292300.0
2014-11-11 09:55:00,18.49,18.49,18.4,18.46,112700.0,14.5125,14.5125,14.4418,14.4889,112700.0
2014-11-11 10:00:00,18.45,18.49,18.41,18.41,73900.0,14.4811,14.5125,14.4497,14.4497,73900.0
2014-11-11 10:05:00,18.41,18.43,18.33,18.38,161800.0,14.4497,14.4654,14.3869,14.4261,161800.0
2014-11-11 10:10:00,18.38,18.48,18.38,18.41,71000.0,14.4261,14.5046,14.4261,14.4497,71000.0
2014-11-11 10:15:00,18.41,18.44,18.35,18.38,75100.0,14.4497,14.4732,14.4026,14.4261,75100.0
2014-11-11 10:20:00,18.39,18.39,18.29,18.39,76300.0,14.434,14.434,14.3555,14.434,76300.0
2014-11-11 10:25:00,18.38,18.41,18.32,18.38,116600.0,14.4261,14.4497,14.3791,14.4261,116600.0
2014-11-11 10:30:00,18.38,18.47,18.38,18.47,55600.0,14.4261,14.4968,14.4261,14.4968,55600.0
2014-11-11 10:35:00,18.47,18.48,18.38,18.39,53500.0,14.4968,14.5046,14.4261,14.434,53500.0
2014-11-11 10:40:00,18.39,18.41,18.34,18.37,52500.0,14.434,14.4497,14.3947,14.4183,52500.0
2014-11-11 10:45:00,18.37,18.38,18.27,18.29,87900.0,14.4183,14.4261,14.3398,14.3555,87900.0
2014-11-11 10:50:00,18.28,18.3,18.23,18.28,60800.0,14.3477,14.3634,14.3084,14.3477,60800.0
2014-11-11 10:55:00,18.29,18.31,18.2,18.25,64000.0,14.3555,14.3712,14.2849,14.3241,64000.0
2014-11-11 11:00:00,18.24,18.29,18.23,18.24,53000.0,14.3163,14.3555,14.3084,14.3163,53000.0
2014-11-11 11:05:00,18.23,18.31,18.22,18.3,45600.0,14.3084,14.3712,14.3006,14.3634,45600.0
2014-11-11 11:10:00,18.31,18.34,18.3,18.31,54800.0,14.3712,14.3947,14.3634,14.3712,54800.0
2014-11-11 11:15:00,18.32,18.36,18.32,18.33,68000.0,14.3791,14.4104,14.3791,14.3869,68000.0
2014-11-11 11:20:00,18.33,18.44,18.33,18.42,89200.0,14.3869,14.4732,14.3869,14.4575,89200.0
2014-11-11 11:25:00,18.42,18.55,18.41,18.54,155400.0,14.4575,14.5596,14.4497,14.5517,155400.0
2014-11-11 11:30:00,18.55,18.63,18.5,18.58,159200.0,14.5596,14.6224,14.5203,14.5831,159200.0
2014-11-11 11:35:00,18.58,18.66,18.56,18.59,100600.0,14.5831,14.6459,14.5674,14.591,100600.0
2014-11-11 11:40:00,18.58,18.65,18.55,18.56,88900.0,14.5831,14.6381,14.5596,14.5674,88900.0
2014-11-11 11:45:00,18.55,18.57,18.49,18.56,100800.0,14.5596,14.5753,14.5125,14.5674,100800.0
2014-11-11 11:50:00,18.56,18.56,18.42,18.53,101000.0,14.5674,14.5674,14.4575,14.5439,101000.0
2014-11-11 11:55:00,18.53,18.53,18.48,18.51,59300.0,14.5439,14.5439,14.5046,14.5282,59300.0
2014-11-11 12:00:00,18.51,18.58,18.51,18.58,73400.0,14.5282,14.5831,14.5282,14.5831,73400.0
2014-11-11 12:05:00,18.58,18.61,18.54,18.59,58200.0,14.5831,14.6067,14.5517,14.591,58200.0
2014-11-11 12:10:00,18.59,18.63,18.51,18.51,79300.0,14.591,14.6224,14.5282,14.5282,79300.0
2014-11-11 12:15:00,18.52,18.54,18.46,18.49,88500.0,14.536,14.5517,14.4889,14.5125,88500.0
2014-11-11 12:20:00,18.48,18.51,18.44,18.46,113800.0,14.5046,14.5282,14.4732,14.4889,113800.0
2014-11-11 12:25:00,18.45,18.5,18.44,18.49,73000.0,14.4811,14.5203,14.4732,14.5125,73000.0
2014-11-11 12:30:00,18.48,18.5,18.46,18.48,47600.0,14.5046,14.5203,14.4889,14.5046,47600.0
2014-11-11 12:35:00,18.48,18.51,18.46,18.47,71700.0,14.5046,14.5282,14.4889,14.4968,71700.0
2014-11-11 12:40:00,18.48,18.53,18.48,18.52,32500.0,14.5046,14.5439,14.5046,14.536,32500.0
2014-11-11 12:45:00,18.51,18.55,18.49,18.49,61800.0,14.5282,14.5596,14.5125,14.5125,61800.0
2014-11-11 12:50:00,18.49,18.52,18.43,18.51,54800.0,14.5125,14.536,14.4654,14.5282,54800.0
2014-11-11 12:55:00,18.51,18.57,18.48,18.57,90700.0,14.5282,14.5753,14.5046,14.5753,90700.0
2014-11-11 13:00:00,18.57,18.59,18.54,18.59,43600.0,14.5753,14.591,14.5517,14.591,43600.0
2014-11-11 13:05:00,18.59,18.65,18.57,18.65,47200.0,14.591,14.6381,14.5753,14.6381,47200.0
2014-11-11 13:10:00,18.65,18.65,18.59,18.65,70300.0,14.6381,14.6381,14.591,14.6381,70300.0
2014-11-11 13:15:00,18.64,18.64,18.6,18.62,37400.0,14.6302,14.6302,14.5988,14.6145,37400.0
2014-11-11 13:20:00,18.62,18.65,18.61,18.63,68200.0,14.6145,14.6381,14.6067,14.6224,68200.0
2014-11-11 13:25:00,18.64,18.69,18.62,18.69,83800.0,14.6302,14.6695,14.6145,14.6695,83800.0
2014-11-11 13:30:00,18.69,18.74,18.67,18.69,105400.0,14.6695,14.7087,14.6538,14.6695,105400.0
2014-11-11 13:35:00,18.69,18.74,18.67,18.68,79100.0,14.6695,14.7087,14.6538,14.6616,79100.0
2014-11-11 13:40:00,18.68,18.69,18.64,18.66,49800.0,14.6616,14.6695,14.6302,14.6459,49800.0
2014-11-11 13:45:00,18.65,18.71,18.64,18.7,53700.0,14.6381,14.6852,14.6302,14.6773,53700.0
2014-11-11 13:50:00,18.7,18.71,18.63,18.63,46400.0,14.6773,14.6852,14.6224,14.6224,46400.0
2014-11-11 13:55:00,18.63,18.67,18.63,18.66,70400.0,14.6224,14.6538,14.6224,14.6459,70400.0
2014-11-11 14:00:00,18.65,18.72,18.65,18.71,84600.0,14.6381,14.693,14.6381,14.6852,84600.0
2014-11-11 14:05:00,18.7,18.82,18.7,18.81,176700.0,14.6773,14.7715,14.6773,14.7636,176700.0
2014-11-11 14:10:00,18.81,18.84,18.78,18.83,79300.0,14.7636,14.7872,14.7401,14.7793,79300.0
2014-11-11 14:15:00,18.83,18.87,18.8,18.84,150100.0,14.7793,14.8107,14.7558,14.7872,150100.0
2014-11-11 14:20:00,18.84,18.84,18.76,18.76,85300.0,14.7872,14.7872,14.7244,14.7244,85300.0
2014-11-11 14:25:00,18.77,18.84,18.77,18.82,60500.0,14.7322,14.7872,14.7322,14.7715,60500.0
2014-11-11 14:30:00,18.83,18.84,18.78,18.79,62000.0,14.7793,14.7872,14.7401,14.7479,62000.0
2014-11-11 14:35:00,18.78,18.81,18.77,18.8,55500.0,14.7401,14.7636,14.7322,14.7558,55500.0
2014-11-11 14:40:00,18.8,18.81,18.72,18.73,85000.0,14.7558,14.7636,14.693,14.7009,85000.0
2014-11-11 14:45:00,18.73,18.79,18.73,18.77,76800.0,14.7009,14.7479,14.7009,14.7322,76800.0
2014-11-11 14:50:00,18.77,18.79,18.76,18.78,42500.0,14.7322,14.7479,14.7244,14.7401,42500.0
2014-11-11 14:55:00,18.78,18.79,18.71,18.77,86600.0,14.7401,14.7479,14.6852,14.7322,86600.0
2014-11-11 15:00:00,18.77,18.77,18.68,18.69,90300.0,14.7322,14.7322,14.6616,14.6695,90300.0
2014-11-11 15:05:00,18.69,18.74,18.66,18.71,104100.0,14.6695,14.7087,14.6459,14.6852,104100.0
2014-11-11 15:10:00,18.71,18.76,18.71,18.76,53600.0,14.6852,14.7244,14.6852,14.7244,53600.0
2014-11-11 15:15:00,18.75,18.78,18.75,18.77,77000.0,14.7166,14.7401,14.7166,14.7322,77000.0
2014-11-11 15:20:00,18.77,18.78,18.74,18.75,66800.0,14.7322,14.7401,14.7087,14.7166,66800.0
2014-11-11 15:25:00,18.75,18.81,18.74,18.8,96300.0,14.7166,14.7636,14.7087,14.7558,96300.0
2014-11-11 15:30:00,18.8,18.82,18.77,18.81,100700.0,14.7558,14.7715,14.7322,14.7636,100700.0
2014-11-11 15:35:00,18.81,18.82,18.76,18.76,145200.0,14.7636,14.7715,14.7244,14.7244,145200.0
2014-11-11 15:40:00,18.76,18.81,18.74,18.78,324000.0,14.7244,14.7636,14.7087,14.7401,324000.0
2014-11-11 15:45:00,18.78,18.79,18.75,18.76,254500.0,14.7401,14.7479,14.7166,14.7244,254500.0
2014-11-11 15:50:00,18.76,18.78,18.74,18.76,325500.0,14.7244,14.7401,14.7087,14.7244,325500.0
2014-11-11 15:55:00,18.76,18.78,18.67,18.69,870400.0,14.7244,14.7401,14.6538,14.6695,870400.0
2014-11-12 09:30:00,18.95,19.04,18.75,18.95,230100.0,14.8735,14.9442,14.7166,14.8735,230100.0
2014-11-12 09:35:00,18.96,18.96,18.78,18.81,109600.0,14.8814,14.8814,14.7401,14.7636,109600.0
2014-11-12 09:40:00,18.8,18.84,18.68,18.78,107200.0,14.7558,14.7872,14.6616,14.7401,107200.0
2014-11-12 09:45:00,18.76,18.77,18.68,18.75,102500.0,14.7244,14.7322,14.6616,14.7166,102500.0
2014-11-12 09:50:00,18.76,18.82,18.71,18.8,109500.0,14.7244,14.7715,14.6852,14.7558,109500.0
2014-11-12 09:55:00,18.8,18.87,18.79,18.86,98800.0,14.7558,14.8107,14.7479,14.8029,98800.0
2014-11-12 10:00:00,18.85,18.89,18.78,18.81,80100.0,14.795,14.8264,14.7401,14.7636,80100.0
2014-11-12 10:05:00,18.81,18.84,18.78,18.78,80200.0,14.7636,14.7872,14.7401,14.7401,80200.0
2014-11-12 10:10:00,18.77,18.81,18.75,18.79,69900.0,14.7322,14.7636,14.7166,14.7479,69900.0
2014-11-12 10:15:00,18.8,18.83,18.77,18.81,79400.0,14.7558,14.7793,14.7322,14.7636,79400.0
2014-11-12 10:20:00,18.81,18.88,18.75,18.87,96500.0,14.7636,14.8186,14.7166,14.8107,96500.0
2014-11-12 10:25:00,18.88,18.92,18.86,18.91,109000.0,14.8186,14.85,14.8029,14.8421,109000.0
2014-11-12 10:30:00,18.9,18.93,18.86,18.87,78800.0,14.8343,14.8578,14.8029,14.8107,78800.0
2014-11-12 10:35:00,18.87,18.89,18.78,18.8,113000.0,14.8107,14.8264,14.7401,14.7558,113000.0
2014-11-12 10:40:00,18.81,18.85,18.75,18.77,110600.0,14.7636,14.795,14.7166,14.7322,110600.0
2014-11-12 10:45:00,18.77,18.8,18.72,18.74,75700.0,14.7322,14.7558,14.693,14.7087,75700.0
2014-11-12 10:50:00,18.74,18.74,18.68,18.7,76200.0,14.7087,14.7087,14.6616,14.6773,76200.0
2014-11-12 10:55:00,18.7,18.7,18.61,18.62,82500.0,14.6773,14.6773,14.6067,14.6145,82500.0
2014-11-12 11:00:00,18.63,18.65,18.55,18.57,102000.0,14.6224,14.6381,14.5596,14.5753,102000.0
2014-11-12 11:05:00,18.56,18.61,18.55,18.55,84300.0,14.5674,14.6067,14.5596,14.5596,84300.0
2014-11-12 11:10:00,18.55,18.55,18.45,18.46,97100.0,14.5596,14.5596,14.4811,14.4889,97100.0
2014-11-12 11:15:00,18.47,18.52,18.46,18.51,68100.0,14.4968,14.536,14.4889,14.5282,68100.0
2014-11-12 11:20:00,18.52,18.56,18.48,18.54,104600.0,14.536,14.5674,14.5046,14.5517,104600.0
2014-11-12 11:25:00,18.53,18.56,18.51,18.54,87600.0,14.5439,14.5674,14.5282,14.5517,87600.0
2014-11-12 11:30:00,18.54,18.54,18.34,18.38,118300.0,14.5517,14.5517,14.3947,14.4261,118300.0
2014-11-12 11:35:00,18.38,18.41,18.31,18.35,85200.0,14.4261,14.4497,14.3712,14.4026,85200.0
2014-11-12 11:40:00,18.35,18.38,18.3,18.31,92900.0,14.4026,14.4261,14.3634,14.3712,92900.0
2014-11-12 11:45:00,18.31,18.38,18.27,18.37,83600.0,14.3712,14.4261,14.3398,14.4183,83600.0
2014-11-12 11:50:00,18.36,18.37,18.29,18.33,83400.0,14.4104,14.4183,14.3555,14.3869,83400.0
2014-11-12 11:55:00,18.33,18.34,18.23,18.29,90100.0,14.3869,14.3947,14.3084,14.3555,90100.0
2014-11-12 12:00:00,18.28,18.35,18.27,18.29,89100.0,14.3477,14.4026,14.3398,14.3555,89100.0
2014-11-12 12:05:00,18.3,18.32,18.22,18.25,86400.0,14.3634,14.3791,14.3006,14.3241,86400.0
2014-11-12 12:10:00,18.25,18.28,18.22,18.25,72500.0,14.3241,14.3477,14.3006,14.3241,72500.0
2014-11-12 12:15:00,18.25,18.31,18.22,18.28,55700.0,14.3241,14.3712,14.3006,14.3477,55700.0
2014-11-12 12:20:00,18.28,18.35,18.28,18.33,76800.0,14.3477,14.4026,14.3477,14.3869,76800.0
2014-11-12 12:25:00,18.34,18.41,18.32,18.37,84400.0,14.3947,14.4497,14.3791,14.4183,84400.0
2014-11-12 12:30:00,18.37,18.46,18.35,18.42,89100.0,14.4183,14.4889,14.4026,14.4575,89100.0
2014-11-12 12:35:00,18.43,18.47,18.4,18.4,51600.0,14.4654,14.4968,14.4418,14.4418,51600.0
2014-11-12 12:40:00,18.41,18.42,18.36,18.36,36000.0,14.4497,14.4575,14.4104,14.4104,36000.0
2014-11-12 12:45:00,18.36,18.41,18.35,18.41,33600.0,14.4104,14.4497,14.4026,14.4497,33600.0
2014-11-12 12:50:00,18.41,18.42,18.36,18.38,44500.0,14.4497,14.4575,14.4104,14.4261,44500.0
2014-11-12 12:55:00,18.38,18.38,18.32,18.33,35300.0,14.4261,14.4261,14.3791,14.3869,35300.0
2014-11-12 13:00:00,18.32,18.34,18.28,18.31,65000.0,14.3791,14.3947,14.3477,14.3712,65000.0
2014-11-12 13:05:00,18.31,18.34,18.29,18.3,35800.0,14.3712,14.3947,14.3555,14.3634,35800.0
2014-11-12 13:10:00,18.3,18.32,18.27,18.28,49000.0,14.3634,14.3791,14.3398,14.3477,49000.0
2014-11-12 13:15:00,18.28,18.28,18.2,18.22,87000.0,14.3477,14.3477,14.2849,14.3006,87000.0
2014-11-12 13:20:00,18.22,18.27,18.22,18.22,54200.0,14.3006,14.3398,14.3006,14.3006,54200.0
2014-11-12 13:25:00,18.22,18.29,18.21,18.28,157500.0,14.3006,14.3555,14.2927,14.3477,157500.0
2014-11-12 13:30:00,18.27,18.28,18.2,18.21,55600.0,14.3398,14.3477,14.2849,14.2927,55600.0
2014-11-12 13:35:00,18.2,18.26,18.18,18.24,84100.0,14.2849,14.332,14.2692,14.3163,84100.0
2014-11-12 13:40:00,18.24,18.25,18.2,18.23,40600.0,14.3163,14.3241,14.2849,14.3084,40600.0
2014-11-12 13:45:00,18.23,18.25,18.19,18.19,53200.0,14.3084,14.3241,14.277,14.277,53200.0
2014-11-12 13:50:00,18.19,18.29,18.19,18.28,74200.0,14.277,14.3555,14.277,14.3477,74200.0
2014-11-12 13:55:00,18.29,18.39,18.29,18.38,104400.0,14.3555,14.434,14.3555,14.4261,104400.0
2014-11-12 14:00:00,18.38,18.38,18.31,18.34,76600.0,14.4261,14.4261,14.3712,14.3947,76600.0
2014-11-12 14:05:00,18.34,18.36,18.3,18.31,59000.0,14.3947,14.4104,14.3634,14.3712,59000.0
2014-11-12 14:10:00,18.31,18.31,18.25,18.25,86400.0,14.3712,14.3712,14.3241,14.3241,86400.0
2014-11-12 14:15:00,18.25,18.3,18.24,18.3,47500.0,14.3241,14.3634,14.3163,14.3634,47500.0
2014-11-12 14:20:00,18.3,18.3,18.25,18.25,48400.0,14.3634,14.3634,14.3241,14.3241,48400.0
2014-11-12 14:25:00,18.25,18.27,18.21,18.25,116700.0,14.3241,14.3398,14.2927,14.3241,116700.0
2014-11-12 14:30:00,18.26,18.27,18.22,18.27,68100.0,14.332,14.3398,14.3006,14.3398,68100.0
2014-11-12 14:35:00,18.26,18.35,18.26,18.35,73700.0,14.332,14.4026,14.332,14.4026,73700.0
2014-11-12 14:40:00,18.36,18.36,18.29,18.3,60100.0,14.4104,14.4104,14.3555,14.3634,60100.0
2014-11-12 14:45:00,18.31,18.31,18.25,18.25,50000.0,14.3712,14.3712,14.3241,14.3241,50000.0
2014-11-12 14:50:00,18.25,18.3,18.25,18.26,63900.0,14.3241,14.3634,14.3241,14.332,63900.0
2014-11-12 14:55:00,18.26,18.27,18.21,18.23,52300.0,14.332,14.3398,14.2927,14.3084,52300.0
2014-11-12 15:00:00,18.23,18.25,18.2,18.23,76100.0,14.3084,14.3241,14.2849,14.3084,76100.0
2014-11-12 15:05:00,18.23,18.26,18.22,18.25,34000.0,14.3084,14.332,14.3006,14.3241,34000.0
2014-11-12 15:10:00,18.26,18.3,18.24,18.29,103400.0,14.332,14.3634,14.3163,14.3555,103400.0
2014-11-12 15:15:00,18.3,18.3,18.25,18.26,54800.0,14.3634,14.3634,14.3241,14.332,54800.0
2014-11-12 15:20:00,18.26,18.29,18.23,18.28,78800.0,14.332,14.3555,14.3084,14.3477,78800.0
2014-11-12 15:25:00,18.27,18.28,18.24,18.28,91000.0,14.3398,14.3477,14.3163,14.3477,91000.0
2014-11-12 15:30:00,18.27,18.33,18.26,18.3,126000.0,14.3398,14.3869,14.332,14.3634,126000.0
2014-11-12 15:35:00,18.3,18.34,18.29,18.34,178600.0,14.3634,14.3947,14.3555,14.3947,178600.0
2014-11-12 15:40:00,18.34,18.37,18.32,18.36,248400.0,14.3947,14.4183,14.3791,14.4104,248400.0
2014-11-12 15:45:00,18.36,18.4,18.36,18.4,252600.0,14.4104,14.4418,14.4104,14.4418,252600.0
2014-11-12 15:50:00,18.4,18.46,18.39,18.45,290300.0,14.4418,14.4889,14.434,14.4811,290300.0
2014-11-12 15:55:00,18.45,18.5,18.43,18.48,555400.0,14.4811,14.5203,14.4654,14.5046,555400.0
2014-11-13 09:30:00,18.7,18.83,18.65,18.69,191100.0,14.6773,14.7793,14.6381,14.6695,191100.0
2014-11-13 09:35:00,18.69,18.76,18.63,18.63,82100.0,14.6695,14.7244,14.6224,14.6224,82100.0
2014-11-13 09:40:00,18.62,18.67,18.58,18.6,149100.0,14.6145,14.6538,14.5831,14.5988,149100.0
2014-11-13 09:45:00,18.6,18.6,18.46,18.55,164100.0,14.5988,14.5988,14.4889,14.5596,164100.0
2014-11-13 09:50:00,18.54,18.58,18.47,18.5,259400.0,14.5517,14.5831,14.4968,14.5203,259400.0
2014-11-13 09:55:00,18.5,18.54,18.46,18.47,103800.0,14.5203,14.5517,14.4889,14.4968,103800.0
2014-11-13 10:00:00,18.47,18.5,18.4,18.43,103300.0,14.4968,14.5203,14.4418,14.4654,103300.0
2014-11-13 10:05:00,18.42,18.45,18.36,18.41,85500.0,14.4575,14.4811,14.4104,14.4497,85500.0
2014-11-13 10:10:00,18.41,18.49,18.39,18.4,85700.0,14.4497,14.5125,14.434,14.4418,85700.0
2014-11-13 10:15:00,18.39,18.54,18.39,18.51,96700.0,14.434,14.5517,14.434,14.5282,96700.0
2014-11-13 10:20:00,18.5,18.52,18.47,18.48,157400.0,14.5203,14.536,14.4968,14.5046,157400.0
2014-11-13 10:25:00,18.49,18.5,18.41,18.42,81600.0,14.5125,14.5203,14.4497,14.4575,81600.0
2014-11-13 10:30:00,18.42,18.43,18.36,18.37,88000.0,14.4575,14.4654,14.4104,14.4183,88000.0
2014-11-13 10:35:00,18.36,18.4,18.34,18.39,51100.0,14.4104,14.4418,14.3947,14.434,51100.0
2014-11-13 10:40:00,18.38,18.47,18.38,18.47,67100.0,14.4261,14.4968,14.4261,14.4968,67100.0
2014-11-13 10:45:00,18.46,18.52,18.45,18.52,75500.0,14.4889,14.536,14.4811,14.536,75500.0
2014-11-13 10:50:00,18.52,18.52,18.46,18.48,66500.0,14.536,14.536,14.4889,14.5046,66500.0
2014-11-13 10:55:00,18.48,18.49,18.44,18.49,51800.0,14.5046,14.5125,14.4732,14.5125,51800.0
2014-11-13 11:00:00,18.5,18.5,18.41,18.42,48500.0,14.5203,14.5203,14.4497,14.4575,48500.0
2014-11-13 11:05:00,18.41,18.45,18.39,18.45,30200.0,14.4497,14.4811,14.434,14.4811,30200.0
2014-11-13 11:10:00,18.44,18.48,18.42,18.47,59200.0,14.4732,14.5046,14.4575,14.4968,59200.0
2014-11-13 11:15:00,18.47,18.55,18.47,18.52,111300.0,14.4968,14.5596,14.4968,14.536,111300.0
2014-11-13 11:20:00,18.52,18.52,18.48,18.5,65900.0,14.536,14.536,14.5046,14.5203,65900.0
2014-11-13 11:25:00,18.49,18.53,18.47,18.47,52800.0,14.5125,14.5439,14.4968,14.4968,52800.0
2014-11-13 11:30:00,18.47,18.51,18.46,18.48,36900.0,14.4968,14.5282,14.4889,14.5046,36900.0
2014-11-13 11:35:00,18.49,18.55,18.47,18.53,156100.0,14.5125,14.5596,14.4968,14.5439,156100.0
2014-11-13 11:40:00,18.53,18.58,18.5,18.56,140600.0,14.5439,14.5831,14.5203,14.5674,140600.0
2014-11-13 11:45:00,18.55,18.57,18.52,18.53,40700.0,14.5596,14.5753,14.536,14.5439,40700.0
2014-11-13 11:50:00,18.52,18.56,18.52,18.54,31200.0,14.536,14.5674,14.536,14.5517,31200.0
2014-11-13 11:55:00,18.55,18.64,18.55,18.63,57000.0,14.5596,14.6302,14.5596,14.6224,57000.0
2014-11-13 12:00:00,18.64,18.67,18.63,18.65,123000.0,14.6302,14.6538,14.6224,14.6381,123000.0
2014-11-13 12:05:00,18.65,18.65,18.59,18.62,92200.0,14.6381,14.6381,14.591,14.6145,92200.0
2014-11-13 12:10:00,18.62,18.64,18.6,18.62,52900.0,14.6145,14.6302,14.5988,14.6145,52900.0
2014-11-13 12:15:00,18.61,18.62,18.52,18.52,65700.0,14.6067,14.6145,14.536,14.536,65700.0
2014-11-13 12:20:00,18.51,18.53,18.46,18.46,55000.0,14.5282,14.5439,14.4889,14.4889,55000.0
2014-11-13 12:25:00,18.46,18.49,18.41,18.42,53400.0,14.4889,14.5125,14.4497,14.4575,53400.0
2014-11-13 12:30:00,18.41,18.48,18.41,18.46,46300.0,14.4497,14.5046,14.4497,14.4889,46300.0
2014-11-13 12:35:00,18.46,18.47,18.44,18.44,34800.0,14.4889,14.4968,14.4732,14.4732,34800.0
2014-11-13 12:40:00,18.45,18.47,18.44,18.46,36600.0,14.4811,14.4968,14.4732,14.4889,36600.0
2014-11-13 12:45:00,18.46,18.51,18.44,18.51,56300.0,14.4889,14.5282,14.4732,14.5282,56300.0
2014-11-13 12:50:00,18.51,18.54,18.51,18.51,45300.0,14.5282,14.5517,14.5282,14.5282,45300.0
2014-11-13 12:55:00,18.51,18.51,18.47,18.47,38800.0,14.5282,14.5282,14.4968,14.4968,38800.0
2014-11-13 13:00:00,18.46,18.46,18.43,18.43,50200.0,14.4889,14.4889,14.4654,14.4654,50200.0
2014-11-13 13:05:00,18.42,18.43,18.4,18.42,42100.0,14.4575,14.4654,14.4418,14.4575,42100.0
2014-11-13 13:10:00,18.42,18.43,18.38,18.38,35700.0,14.4575,14.4654,14.4261,14.4261,35700.0
2014-11-13 13:15:00,18.38,18.39,18.37,18.37,34000.0,14.4261,14.434,14.4183,14.4183,34000.0
2014-11-13 13:20:00,18.37,18.46,18.37,18.42,73800.0,14.4183,14.4889,14.4183,14.4575,73800.0
2014-11-13 13:25:00,18.43,18.5,18.43,18.46,60200.0,14.4654,14.5203,14.4654,14.4889,60200.0
2014-11-13 13:30:00,18.46,18.47,18.43,18.45,48700.0,14.4889,14.4968,14.4654,14.4811,48700.0
2014-11-13 13:35:00,18.45,18.47,18.42,18.44,60700.0,14.4811,14.4968,14.4575,14.4732,60700.0
2014-11-13 13:40:00,18.43,18.43,18.41,18.41,29400.0,14.4654,14.4654,14.4497,14.4497,29400.0
2014-11-13 13:45:00,18.41,18.41,18.36,18.36,24600.0,14.4497,14.4497,14.4104,14.4104,24600.0
2014-11-13 13:50:00,18.37,18.37,18.34,18.35,41500.0,14.4183,14.4183,14.3947,14.4026,41500.0
2014-11-13 13:55:00,18.35,18.37,18.25,18.26,95200.0,14.4026,14.4183,14.3241,14.332,95200.0
2014-11-13 14:00:00,18.27,18.27,18.19,18.2,94900.0,14.3398,14.3398,14.277,14.2849,94900.0
2014-11-13 14:05:00,18.21,18.22,18.15,18.22,86400.0,14.2927,14.3006,14.2456,14.3006,86400.0
2014-11-13 14:10:00,18.23,18.25,18.21,18.22,66200.0,14.3084,14.3241,14.2927,14.3006,66200.0
2014-11-13 14:15:00,18.22,18.22,18.15,18.16,51500.0,14.3006,14.3006,14.2456,14.2535,51500.0
2014-11-13 14:20:00,18.16,18.22,18.16,18.22,51300.0,14.2535,14.3006,14.2535,14.3006,51300.0
2014-11-13 14:25:00,18.21,18.26,18.19,18.19,87600.0,14.2927,14.332,14.277,14.277,87600.0
2014-11-13 14:30:00,18.2,18.23,18.19,18.22,60100.0,14.2849,14.3084,14.277,14.3006,60100.0
2014-11-13 14:35:00,18.21,18.25,18.2,18.24,48800.0,14.2927,14.3241,14.2849,14.3163,48800.0
2014-11-13 14:40:00,18.24,18.27,18.23,18.26,58400.0,14.3163,14.3398,14.3084,14.332,58400.0
2014-11-13 14:45:00,18.26,18.31,18.26,18.29,75000.0,14.332,14.3712,14.332,14.3555,75000.0
2014-11-13 14:50:00,18.3,18.3,18.26,18.29,34300.0,14.3634,14.3634,14.332,14.3555,34300.0
2014-11-13 14:55:00,18.29,18.31,18.28,18.29,59100.0,14.3555,14.3712,14.3477,14.3555,59100.0
2014-11-13 15:00:00,18.29,18.3,18.23,18.24,70700.0,14.3555,14.3634,14.3084,14.3163,70700.0
2014-11-13 15:05:00,18.24,18.25,18.21,18.24,46800.0,14.3163,14.3241,14.2927,14.3163,46800.0
2014-11-13 15:10:00,18.25,18.25,18.21,18.21,42200.0,14.3241,14.3241,14.2927,14.2927,42200.0
2014-11-13 15:15:00,18.21,18.22,18.18,18.2,85800.0,14.2927,14.3006,14.2692,14.2849,85800.0
2014-11-13 15:20:00,18.2,18.22,18.18,18.22,83100.0,14.2849,14.3006,14.2692,14.3006,83100.0
2014-11-13 15:25:00,18.22,18.23,18.18,18.19,68200.0,14.3006,14.3084,14.2692,14.277,68200.0
2014-11-13 15:30:00,18.2,18.25,18.18,18.24,151400.0,14.2849,14.3241,14.2692,14.3163,151400.0
2014-11-13 15:35:00,18.24,18.28,18.23,18.25,139700.0,14.3163,14.3477,14.3084,14.3241,139700.0
2014-11-13 15:40:00,18.26,18.3,18.25,18.26,107800.0,14.332,14.3634,14.3241,14.332,107800.0
2014-11-13 15:45:00,18.27,18.28,18.21,18.26,215800.0,14.3398,14.3477,14.2927,14.332,215800.0
2014-11-13 15:50:00,18.26,18.26,18.21,18.21,225500.0,14.332,14.332,14.2927,14.2927,225500.0
2014-11-13 15:55:00,18.22,18.24,18.17,18.24,442800.0,14.3006,14.3163,14.2613,14.3163,442800.0
2014-11-14 09:30:00,17.9,18.02,17.75,18.0,426600.0,14.0494,14.1436,13.9317,14.1279,426600.0
2014-11-14 09:35:00,18.0,18.04,17.86,17.86,74700.0,14.1279,14.1593,14.018,14.018,74700.0
2014-11-14 09:40:00,17.87,17.89,17.8,17.88,109400.0,14.0259,14.0416,13.9709,14.0337,109400.0
2014-11-14 09:45:00,17.89,18.1,17.89,18.02,226900.0,14.0416,14.2064,14.0416,14.1436,226900.0
2014-11-14 09:50:00,18.02,18.16,18.02,18.14,156900.0,14.1436,14.2535,14.1436,14.2378,156900.0
2014-11-14 09:55:00,18.14,18.14,18.03,18.09,63400.0,14.2378,14.2378,14.1514,14.1985,63400.0
2014-11-14 10:00:00,18.08,18.41,18.07,18.32,323500.0,14.1907,14.4497,14.1828,14.3791,323500.0
2014-11-14 10:05:00,18.32,18.55,18.29,18.48,331800.0,14.3791,14.5596,14.3555,14.5046,331800.0
2014-11-14 10:10:00,18.48,18.54,18.38,18.45,189100.0,14.5046,14.5517,14.4261,14.4811,189100.0
2014-11-14 10:15:00,18.46,18.48,18.37,18.44,180000.0,14.4889,14.5046,14.4183,14.4732,180000.0
2014-11-14 10:20:00,18.45,18.52,18.42,18.51,141200.0,14.4811,14.536,14.4575,14.5282,141200.0
2014-11-14 10:25:00,18.5,18.63,18.48,18.63,228200.0,14.5203,14.6224,14.5046,14.6224,228200.0
2014-11-14 10:30:00,18.62,18.73,18.58,18.61,162900.0,14.6145,14.7009,14.5831,14.6067,162900.0
2014-11-14 10:35:00,18.61,18.75,18.59,18.68,179800.0,14.6067,14.7166,14.591,14.6616,179800.0
2014-11-14 10:40:00,18.68,18.77,18.67,18.69,139100.0,14.6616,14.7322,14.6538,14.6695,139100.0
2014-11-14 10:45:00,18.7,18.79,18.58,18.61,188100.0,14.6773,14.7479,14.5831,14.6067,188100.0
2014-11-14 10:50:00,18.59,18.61,18.52,18.54,115800.0,14.591,14.6067,14.536,14.5517,115800.0
2014-11-14 10:55:00,18.53,18.6,18.53,18.57,101000.0,14.5439,14.5988,14.5439,14.5753,101000.0
2014-11-14 11:00:00,18.58,18.66,18.58,18.58,103300.0,14.5831,14.6459,14.5831,14.5831,103300.0
2014-11-14 11:05:00,18.58,18.61,18.52,18.55,110600.0,14.5831,14.6067,14.536,14.5596,110600.0
2014-11-14 11:10:00,18.56,18.57,18.51,18.56,119800.0,14.5674,14.5753,14.5282,14.5674,119800.0
2014-11-14 11:15:00,18.56,18.57,18.52,18.57,69300.0,14.5674,14.5753,14.536,14.5753,69300.0
2014-11-14 11:20:00,18.57,18.67,18.57,18.62,91000.0,14.5753,14.6538,14.5753,14.6145,91000.0
2014-11-14 11:25:00,18.62,18.64,18.59,18.63,63000.0,14.6145,14.6302,14.591,14.6224,63000.0
2014-11-14 11:30:00,18.63,18.69,18.62,18.66,78300.0,14.6224,14.6695,14.6145,14.6459,78300.0
2014-11-14 11:35:00,18.66,18.68,18.62,18.67,115100.0,14.6459,14.6616,14.6145,14.6538,115100.0
2014-11-14 11:40:00,18.66,18.69,18.61,18.66,85400.0,14.6459,14.6695,14.6067,14.6459,85400.0
2014-11-14 11:45:00,18.66,18.71,18.64,18.71,77800.0,14.6459,14.6852,14.6302,14.6852,77800.0
2014-11-14 11:50:00,18.7,18.74,18.7,18.71,58000.0,14.6773,14.7087,14.6773,14.6852,58000.0
2014-11-14 11:55:00,18.71,18.73,18.69,18.71,74800.0,14.6852,14.7009,14.6695,14.6852,74800.0
2014-11-14 12:00:00,18.72,18.85,18.72,18.83,137100.0,14.693,14.795,14.693,14.7793,137100.0
2014-11-14 12:05:00,18.83,18.84,18.76,18.78,113300.0,14.7793,14.7872,14.7244,14.7401,113300.0
2014-11-14 12:10:00,18.78,18.89,18.78,18.88,115600.0,14.7401,14.8264,14.7401,14.8186,115600.0
2014-11-14 12:15:00,18.88,19.0,18.86,18.96,294800.0,14.8186,14.9128,14.8029,14.8814,294800.0
2014-11-14 12:20:00,18.96,18.98,18.89,18.95,158000.0,14.8814,14.8971,14.8264,14.8735,158000.0
2014-11-14 12:25:00,18.94,18.98,18.91,18.92,81200.0,14.8657,14.8971,14.8421,14.85,81200.0
2014-11-14 12:30:00,18.92,18.93,18.84,18.85,155100.0,14.85,14.8578,14.7872,14.795,155100.0
2014-11-14 12:35:00,18.86,18.89,18.81,18.89,124400.0,14.8029,14.8264,14.7636,14.8264,124400.0
2014-11-14 12:40:00,18.9,18.98,18.9,18.96,142500.0,14.8343,14.8971,14.8343,14.8814,142500.0
2014-11-14 12:45:00,18.97,19.0,18.95,18.98,116900.0,14.8892,14.9128,14.8735,14.8971,116900.0
2014-11-14 12:50:00,18.97,18.99,18.93,18.99,99800.0,14.8892,14.9049,14.8578,14.9049,99800.0
2014-11-14 12:55:00,18.99,19.04,18.97,19.01,188800.0,14.9049,14.9442,14.8892,14.9206,188800.0
2014-11-14 13:00:00,19.01,19.04,18.96,18.97,275200.0,14.9206,14.9442,14.8814,14.8892,275200.0
2014-11-14 13:05:00,18.97,19.01,18.96,19.0,116600.0,14.8892,14.9206,14.8814,14.9128,116600.0
2014-11-14 13:10:00,19.0,19.05,18.99,19.01,184800.0,14.9128,14.952,14.9049,14.9206,184800.0
2014-11-14 13:15:00,19.02,19.05,18.94,18.94,114200.0,14.9285,14.952,14.8657,14.8657,114200.0
2014-11-14 13:20:00,18.95,18.99,18.94,18.94,55500.0,14.8735,14.9049,14.8657,14.8657,55500.0
2014-11-14 13:25:00,18.95,18.95,18.83,18.87,131900.0,14.8735,14.8735,14.7793,14.8107,131900.0
2014-11-14 13:30:00,18.88,18.95,18.86,18.92,89000.0,14.8186,14.8735,14.8029,14.85,89000.0
2014-11-14 13:35:00,18.93,18.98,18.93,18.97,46400.0,14.8578,14.8971,14.8578,14.8892,46400.0
2014-11-14 13:40:00,18.97,18.97,18.93,18.94,54400.0,14.8892,14.8892,14.8578,14.8657,54400.0
2014-11-14 13:45:00,18.95,19.02,18.95,19.01,80200.0,14.8735,14.9285,14.8735,14.9206,80200.0
2014-11-14 13:50:00,19.02,19.05,19.0,19.02,62000.0,14.9285,14.952,14.9128,14.9285,62000.0
2014-11-14 13:55:00,19.02,19.07,19.02,19.07,50300.0,14.9285,14.9677,14.9285,14.9677,50300.0
2014-11-14 14:00:00,19.07,19.1,19.01,19.03,80900.0,14.9677,14.9913,14.9206,14.9363,80900.0
2014-11-14 14:05:00,19.02,19.07,19.02,19.05,46200.0,14.9285,14.9677,14.9285,14.952,46200.0
2014-11-14 14:10:00,19.04,19.06,19.01,19.03,108300.0,14.9442,14.9599,14.9206,14.9363,108300.0
2014-11-14 14:15:00,19.04,19.07,19.02,19.02,120400.0,14.9442,14.9677,14.9285,14.9285,120400.0
2014-11-14 14:20:00,19.02,19.07,19.02,19.07,55400.0,14.9285,14.9677,14.9285,14.9677,55400.0
2014-11-14 14:25:00,19.07,19.1,19.04,19.1,56400.0,14.9677,14.9913,14.9442,14.9913,56400.0
2014-11-14 14:30:00,19.1,19.1,19.01,19.05,116900.0,14.9913,14.9913,14.9206,14.952,116900.0
2014-11-14 14:35:00,19.05,19.08,19.04,19.07,52800.0,14.952,14.9756,14.9442,14.9677,52800.0
2014-11-14 14:40:00,19.07,19.09,19.06,19.09,52200.0,14.9677,14.9834,14.9599,14.9834,52200.0
2014-11-14 14:45:00,19.08,19.09,19.0,19.03,133500.0,14.9756,14.9834,14.9128,14.9363,133500.0
2014-11-14 14:50:00,19.03,19.04,19.0,19.02,72800.0,14.9363,14.9442,14.9128,14.9285,72800.0
2014-11-14 14:55:00,19.02,19.02,18.91,18.94,155700.0,14.9285,14.9285,14.8421,14.8657,155700.0
2014-11-14 15:00:00,18.94,19.04,18.93,19.0,126100.0,14.8657,14.9442,14.8578,14.9128,126100.0
2014-11-14 15:05:00,18.99,19.01,18.97,18.98,133200.0,14.9049,14.9206,14.8892,14.8971,133200.0
2014-11-14 15:10:00,18.98,19.04,18.98,19.04,107700.0,14.8971,14.9442,14.8971,14.9442,107700.0
2014-11-14 15:15:00,19.04,19.07,19.01,19.07,105400.0,14.9442,14.9677,14.9206,14.9677,105400.0
2014-11-14 15:20:00,19.06,19.07,19.0,19.01,157400.0,14.9599,14.9677,14.9128,14.9206,157400.0
2014-11-14 15:25:00,19.01,19.08,19.0,19.0,274200.0,14.9206,14.9756,14.9128,14.9128,274200.0
2014-11-14 15:30:00,19.01,19.04,19.01,19.04,141600.0,14.9206,14.9442,14.9206,14.9442,141600.0
2014-11-14 15:35:00,19.04,19.08,19.01,19.08,143000.0,14.9442,14.9756,14.9206,14.9756,143000.0
2014-11-14 15:40:00,19.07,19.1,19.06,19.09,232000.0,14.9677,14.9913,14.9599,14.9834,232000.0
2014-11-14 15:45:00,19.1,19.12,19.08,19.12,297300.0,14.9913,15.007,14.9756,15.007,297300.0
2014-11-14 15:50:00,19.12,19.16,19.07,19.14,443800.0,15.007,15.0384,14.9677,15.0227,443800.0
2014-11-14 15:55:00,19.14,19.2,19.11,19.14,1258500.0,15.0227,15.0697,14.9991,15.0227,1258500.0
2014-11-17 09:30:00,19.21,19.21,18.9,18.95,228300.0,15.0776,15.0776,14.8343,14.8735,228300.0
2014-11-17 09:35:00,18.96,19.04,18.92,19.02,84900.0,14.8814,14.9442,14.85,14.9285,84900.0
2014-11-17 09:40:00,19.02,19.06,18.97,19.02,117500.0,14.9285,14.9599,14.8892,14.9285,117500.0
2014-11-17 09:45:00,19.01,19.07,18.99,19.02,107000.0,14.9206,14.9677,14.9049,14.9285,107000.0
2014-11-17 09:50:00,19.02,19.09,19.02,19.06,166400.0,14.9285,14.9834,14.9285,14.9599,166400.0
2014-11-17 09:55:00,19.05,19.05,18.85,18.9,111100.0,14.952,14.952,14.795,14.8343,111100.0
2014-11-17 10:00:00,18.9,18.91,18.73,18.73,185100.0,14.8343,14.8421,14.7009,14.7009,185100.0
2014-11-17 10:05:00,18.73,18.84,18.66,18.84,128100.0,14.7009,14.7872,14.6459,14.7872,128100.0
2014-11-17 10:10:00,18.83,18.85,18.79,18.83,138100.0,14.7793,14.795,14.7479,14.7793,138100.0
2014-11-17 10:15:00,18.83,18.83,18.78,18.81,83400.0,14.7793,14.7793,14.7401,14.7636,83400.0
2014-11-17 10:20:00,18.81,18.93,18.8,18.92,128700.0,14.7636,14.8578,14.7558,14.85,128700.0
2014-11-17 10:25:00,18.92,18.99,18.92,18.97,115000.0,14.85,14.9049,14.85,14.8892,115000.0
2014-11-17 10:30:00,18.97,19.07,18.94,19.07,134000.0,14.8892,14.9677,14.8657,14.9677,134000.0
2014-11-17 10:35:00,19.07,19.07,18.95,19.01,224700.0,14.9677,14.9677,14.8735,14.9206,224700.0
2014-11-17 10:40:00,19.01,19.07,18.98,19.06,110700.0,14.9206,14.9677,14.8971,14.9599,110700.0
2014-11-17 10:45:00,19.06,19.06,18.95,18.99,112800.0,14.9599,14.9599,14.8735,14.9049,112800.0
2014-11-17 10:50:00,18.98,19.01,18.95,18.95,89500.0,14.8971,14.9206,14.8735,14.8735,89500.0
2014-11-17 10:55:00,18.95,18.99,18.87,18.93,125900.0,14.8735,14.9049,14.8107,14.8578,125900.0
2014-11-17 11:00:00,18.94,18.97,18.91,18.94,75600.0,14.8657,14.8892,14.8421,14.8657,75600.0
2014-11-17 11:05:00,18.94,18.96,18.9,18.92,92300.0,14.8657,14.8814,14.8343,14.85,92300.0
2014-11-17 11:10:00,18.92,18.95,18.87,18.9,107600.0,14.85,14.8735,14.8107,14.8343,107600.0
2014-11-17 11:15:00,18.9,18.93,18.82,18.88,139100.0,14.8343,14.8578,14.7715,14.8186,139100.0
2014-11-17 11:20:00,18.87,18.88,18.81,18.87,105900.0,14.8107,14.8186,14.7636,14.8107,105900.0
2014-11-17 11:25:00,18.86,18.86,18.81,18.86,141500.0,14.8029,14.8029,14.7636,14.8029,141500.0
2014-11-17 11:30:00,18.86,18.9,18.83,18.86,89700.0,14.8029,14.8343,14.7793,14.8029,89700.0
2014-11-17 11:35:00,18.87,18.9,18.81,18.81,58100.0,14.8107,14.8343,14.7636,14.7636,58100.0
2014-11-17 11:40:00,18.82,18.84,18.75,18.77,77300.0,14.7715,14.7872,14.7166,14.7322,77300.0
2014-11-17 11:45:00,18.77,18.8,18.73,18.75,41200.0,14.7322,14.7558,14.7009,14.7166,41200.0
2014-11-17 11:50:00,18.76,18.82,18.76,18.8,68000.0,14.7244,14.7715,14.7244,14.7558,68000.0
2014-11-17 11:55:00,18.8,18.85,18.77,18.8,64800.0,14.7558,14.795,14.7322,14.7558,64800.0
2014-11-17 12:00:00,18.8,18.86,18.79,18.83,47800.0,14.7558,14.8029,14.7479,14.7793,47800.0
2014-11-17 12:05:00,18.83,18.96,18.83,18.95,82700.0,14.7793,14.8814,14.7793,14.8735,82700.0
2014-11-17 12:10:00,18.95,18.95,18.88,18.89,44200.0,14.8735,14.8735,14.8186,14.8264,44200.0
2014-11-17 12:15:00,18.9,18.92,18.87,18.89,59400.0,14.8343,14.85,14.8107,14.8264,59400.0
2014-11-17 12:20:00,18.89,18.95,18.88,18.93,101300.0,14.8264,14.8735,14.8186,14.8578,101300.0
2014-11-17 12:25:00,18.93,18.94,18.88,18.91,35500.0,14.8578,14.8657,14.8186,14.8421,35500.0
2014-11-17 12:30:00,18.9,18.91,18.87,18.87,19500.0,14.8343,14.8421,14.8107,14.8107,19500.0
2014-11-17 12:35:00,18.87,18.91,18.86,18.89,61300.0,14.8107,14.8421,14.8029,14.8264,61300.0
2014-11-17 12:40:00,18.88,18.96,18.87,18.96,57600.0,14.8186,14.8814,14.8107,14.8814,57600.0
2014-11-17 12:45:00,18.95,19.01,18.95,18.97,101500.0,14.8735,14.9206,14.8735,14.8892,101500.0
2014-11-17 12:50:00,18.97,19.0,18.96,18.99,77300.0,14.8892,14.9128,14.8814,14.9049,77300.0
2014-11-17 12:55:00,18.98,19.01,18.97,18.97,58300.0,14.8971,14.9206,14.8892,14.8892,58300.0
2014-11-17 13:00:00,18.97,19.0,18.96,19.0,43200.0,14.8892,14.9128,14.8814,14.9128,43200.0
2014-11-17 13:05:00,19.0,19.0,18.93,18.95,44200.0,14.9128,14.9128,14.8578,14.8735,44200.0
2014-11-17 13:10:00,18.95,18.97,18.91,18.95,42000.0,14.8735,14.8892,14.8421,14.8735,42000.0
2014-11-17 13:15:00,18.94,18.98,18.94,18.96,37400.0,14.8657,14.8971,14.8657,14.8814,37400.0
2014-11-17 13:20:00,18.96,19.03,18.96,19.02,66300.0,14.8814,14.9363,14.8814,14.9285,66300.0
2014-11-17 13:25:00,19.02,19.06,19.02,19.06,53600.0,14.9285,14.9599,14.9285,14.9599,53600.0
2014-11-17 13:30:00,19.05,19.15,19.04,19.12,78300.0,14.952,15.0305,14.9442,15.007,78300.0
2014-11-17 13:35:00,19.12,19.17,19.1,19.16,50300.0,15.007,15.0462,14.9913,15.0384,50300.0
2014-11-17 13:40:00,19.16,19.2,19.15,19.19,35800.0,15.0384,15.0697,15.0305,15.0619,35800.0
2014-11-17 13:45:00,19.18,19.18,19.11,19.13,58700.0,15.0541,15.0541,14.9991,15.0148,58700.0
2014-11-17 13:50:00,19.14,19.18,19.11,19.18,52300.0,15.0227,15.0541,14.9991,15.0541,52300.0
2014-11-17 13:55:00,19.17,19.18,19.12,19.17,46600.0,15.0462,15.0541,15.007,15.0462,46600.0
2014-11-17 14:00:00,19.17,19.28,19.16,19.28,96100.0,15.0462,15.1325,15.0384,15.1325,96100.0
2014-11-17 14:05:00,19.28,19.36,19.27,19.31,168900.0,15.1325,15.1953,15.1247,15.1561,168900.0
2014-11-17 14:10:00,19.31,19.31,19.24,19.25,73900.0,15.1561,15.1561,15.1011,15.109,73900.0
2014-11-17 14:15:00,19.26,19.27,19.22,19.27,65400.0,15.1168,15.1247,15.0854,15.1247,65400.0
2014-11-17 14:20:00,19.27,19.34,19.27,19.33,53400.0,15.1247,15.1796,15.1247,15.1718,53400.0
2014-11-17 14:25:00,19.33,19.35,19.3,19.33,65000.0,15.1718,15.1875,15.1482,15.1718,65000.0
2014-11-17 14:30:00,19.33,19.33,19.23,19.24,104800.0,15.1718,15.1718,15.0933,15.1011,104800.0
2014-11-17 14:35:00,19.24,19.3,19.22,19.3,79100.0,15.1011,15.1482,15.0854,15.1482,79100.0
2014-11-17 14:40:00,19.3,19.33,19.24,19.24,59200.0,15.1482,15.1718,15.1011,15.1011,59200.0
2014-11-17 14:45:00,19.24,19.27,19.21,19.26,95000.0,15.1011,15.1247,15.0776,15.1168,95000.0
2014-11-17 14:50:00,19.25,19.26,19.16,19.19,101700.0,15.109,15.1168,15.0384,15.0619,101700.0
2014-11-17 14:55:00,19.18,19.21,19.14,19.15,75300.0,15.0541,15.0776,15.0227,15.0305,75300.0
2014-11-17 15:00:00,19.15,19.15,19.11,19.12,60900.0,15.0305,15.0305,14.9991,15.007,60900.0
2014-11-17 15:05:00,19.11,19.2,19.09,19.2,73100.0,14.9991,15.0697,14.9834,15.0697,73100.0
2014-11-17 15:10:00,19.2,19.23,19.17,19.18,99200.0,15.0697,15.0933,15.0462,15.0541,99200.0
2014-11-17 15:15:00,19.19,19.2,19.14,19.15,84400.0,15.0619,15.0697,15.0227,15.0305,84400.0
2014-11-17 15:20:00,19.15,19.16,19.1,19.11,87500.0,15.0305,15.0384,14.9913,14.9991,87500.0
2014-11-17 15:25:00,19.11,19.18,19.09,19.18,69300.0,14.9991,15.0541,14.9834,15.0541,69300.0
2014-11-17 15:30:00,19.17,19.2,19.15,19.15,117100.0,15.0462,15.0697,15.0305,15.0305,117100.0
2014-11-17 15:35:00,19.15,19.21,19.15,19.2,145200.0,15.0305,15.0776,15.0305,15.0697,145200.0
2014-11-17 15:40:00,19.2,19.25,19.16,19.17,195300.0,15.0697,15.109,15.0384,15.0462,195300.0
2014-11-17 15:45:00,19.18,19.23,19.17,19.2,196600.0,15.0541,15.0933,15.0462,15.0697,196600.0
2014-11-17 15:50:00,19.21,19.23,19.16,19.18,270700.0,15.0776,15.0933,15.0384,15.0541,270700.0
2014-11-17 15:55:00,19.18,19.25,19.18,19.24,521700.0,15.0541,15.109,15.0541,15.1011,521700.0
2014-11-18 09:30:00,19.57,19.77,19.5,19.62,348500.0,15.3602,15.5171,15.3052,15.3994,348500.0
2014-11-18 09:35:00,19.63,19.67,19.53,19.56,131500.0,15.4072,15.4386,15.3288,15.3523,131500.0
2014-11-18 09:40:00,19.56,19.64,19.53,19.54,164800.0,15.3523,15.4151,15.3288,15.3366,164800.0
2014-11-18 09:45:00,19.54,19.59,19.51,19.57,97100.0,15.3366,15.3759,15.3131,15.3602,97100.0
2014-11-18 09:50:00,19.57,19.64,19.51,19.52,125600.0,15.3602,15.4151,15.3131,15.3209,125600.0
2014-11-18 09:55:00,19.53,19.56,19.5,19.51,75700.0,15.3288,15.3523,15.3052,15.3131,75700.0
2014-11-18 10:00:00,19.51,19.52,19.45,19.5,105000.0,15.3131,15.3209,15.266,15.3052,105000.0
2014-11-18 10:05:00,19.49,19.63,19.48,19.6,234200.0,15.2974,15.4072,15.2895,15.3837,234200.0
2014-11-18 10:10:00,19.6,19.67,19.59,19.67,112100.0,15.3837,15.4386,15.3759,15.4386,112100.0
2014-11-18 10:15:00,19.67,19.67,19.6,19.64,109100.0,15.4386,15.4386,15.3837,15.4151,109100.0
2014-11-18 10:20:00,19.63,19.64,19.53,19.54,93100.0,15.4072,15.4151,15.3288,15.3366,93100.0
2014-11-18 10:25:00,19.55,19.56,19.44,19.45,110800.0,15.3445,15.3523,15.2581,15.266,110800.0
2014-11-18 10:30:00,19.45,19.48,19.42,19.45,143700.0,15.266,15.2895,15.2424,15.266,143700.0
2014-11-18 10:35:00,19.45,19.49,19.41,19.42,275000.0,15.266,15.2974,15.2346,15.2424,275000.0
2014-11-18 10:40:00,19.42,19.44,19.36,19.41,133300.0,15.2424,15.2581,15.1953,15.2346,133300.0
2014-11-18 10:45:00,19.4,19.44,19.34,19.42,75900.0,15.2267,15.2581,15.1796,15.2424,75900.0
2014-11-18 10:50:00,19.42,19.53,19.42,19.48,117400.0,15.2424,15.3288,15.2424,15.2895,117400.0
2014-11-18 10:55:00,19.49,19.54,19.45,19.53,67500.0,15.2974,15.3366,15.266,15.3288,67500.0
2014-11-18 11:00:00,19.53,19.56,19.49,19.53,81500.0,15.3288,15.3523,15.2974,15.3288,81500.0
2014-11-18 11:05:00,19.54,19.61,19.54,19.54,145900.0,15.3366,15.3916,15.3366,15.3366,145900.0
2014-11-18 11:10:00,19.54,19.63,19.53,19.62,78700.0,15.3366,15.4072,15.3288,15.3994,78700.0
2014-11-18 11:15:00,19.62,19.64,19.59,19.6,71700.0,15.3994,15.4151,15.3759,15.3837,71700.0
2014-11-18 11:20:00,19.59,19.66,19.59,19.64,52100.0,15.3759,15.4308,15.3759,15.4151,52100.0
2014-11-18 11:25:00,19.63,19.63,19.55,19.58,111800.0,15.4072,15.4072,15.3445,15.368,111800.0
2014-11-18 11:30:00,19.57,19.65,19.57,19.65,77300.0,15.3602,15.4229,15.3602,15.4229,77300.0
2014-11-18 11:35:00,19.65,19.66,19.59,19.66,108500.0,15.4229,15.4308,15.3759,15.4308,108500.0
2014-11-18 11:40:00,19.65,19.68,19.64,19.67,72500.0,15.4229,15.4465,15.4151,15.4386,72500.0
2014-11-18 11:45:00,19.66,19.7,19.65,19.69,128000.0,15.4308,15.4622,15.4229,15.4543,128000.0
2014-11-18 11:50:00,19.69,19.7,19.61,19.61,83100.0,15.4543,15.4622,15.3916,15.3916,83100.0
2014-11-18 11:55:00,19.62,19.62,19.53,19.6,120800.0,15.3994,15.3994,15.3288,15.3837,120800.0
2014-11-18 12:00:00,19.61,19.7,19.61,19.7,121000.0,15.3916,15.4622,15.3916,15.4622,121000.0
2014-11-18 12:05:00,19.7,19.77,19.69,19.76,94200.0,15.4622,15.5171,15.4543,15.5093,94200.0
2014-11-18 12:10:00,19.77,19.83,19.74,19.82,134300.0,15.5171,15.5642,15.4936,15.5564,134300.0
2014-11-18 12:15:00,19.83,19.85,19.76,19.81,133400.0,15.5642,15.5799,15.5093,15.5485,133400.0
2014-11-18 12:20:00,19.8,19.84,19.79,19.84,64800.0,15.5407,15.5721,15.5328,15.5721,64800.0
2014-11-18 12:25:00,19.84,19.88,19.83,19.87,91600.0,15.5721,15.6035,15.5642,15.5956,91600.0
2014-11-18 12:30:00,19.88,19.9,19.86,19.88,116700.0,15.6035,15.6192,15.5878,15.6035,116700.0
2014-11-18 12:35:00,19.88,19.92,19.82,19.83,111800.0,15.6035,15.6349,15.5564,15.5642,111800.0
2014-11-18 12:40:00,19.83,19.85,19.72,19.74,108900.0,15.5642,15.5799,15.4779,15.4936,108900.0
2014-11-18 12:45:00,19.73,19.82,19.73,19.8,97900.0,15.4857,15.5564,15.4857,15.5407,97900.0
2014-11-18 12:50:00,19.79,19.81,19.76,19.77,40400.0,15.5328,15.5485,15.5093,15.5171,40400.0
2014-11-18 12:55:00,19.76,19.79,19.75,19.78,60300.0,15.5093,15.5328,15.5014,15.525,60300.0
2014-11-18 13:00:00,19.79,19.81,19.75,19.77,77300.0,15.5328,15.5485,15.5014,15.5171,77300.0
2014-11-18 13:05:00,19.78,19.83,19.78,19.78,76100.0,15.525,15.5642,15.525,15.525,76100.0
2014-11-18 13:10:00,19.79,19.84,19.77,19.79,52300.0,15.5328,15.5721,15.5171,15.5328,52300.0
2014-11-18 13:15:00,19.79,19.82,19.77,19.79,64300.0,15.5328,15.5564,15.5171,15.5328,64300.0
2014-11-18 13:20:00,19.78,19.88,19.78,19.85,103200.0,15.525,15.6035,15.525,15.5799,103200.0
2014-11-18 13:25:00,19.85,19.88,19.83,19.84,59400.0,15.5799,15.6035,15.5642,15.5721,59400.0
2014-11-18 13:30:00,19.85,19.85,19.77,19.78,113900.0,15.5799,15.5799,15.5171,15.525,113900.0
2014-11-18 13:35:00,19.77,19.78,19.74,19.74,61400.0,15.5171,15.525,15.4936,15.4936,61400.0
2014-11-18 13:40:00,19.75,19.75,19.7,19.72,140600.0,15.5014,15.5014,15.4622,15.4779,140600.0
2014-11-18 13:45:00,19.73,19.8,19.72,19.76,58000.0,15.4857,15.5407,15.4779,15.5093,58000.0
2014-11-18 13:50:00,19.76,19.8,19.75,19.75,33300.0,15.5093,15.5407,15.5014,15.5014,33300.0
2014-11-18 13:55:00,19.75,19.76,19.71,19.76,63700.0,15.5014,15.5093,15.47,15.5093,63700.0
2014-11-18 14:00:00,19.76,19.8,19.76,19.78,86700.0,15.5093,15.5407,15.5093,15.525,86700.0
2014-11-18 14:05:00,19.78,19.84,19.77,19.82,40500.0,15.525,15.5721,15.5171,15.5564,40500.0
2014-11-18 14:10:00,19.81,19.81,19.75,19.8,65600.0,15.5485,15.5485,15.5014,15.5407,65600.0
2014-11-18 14:15:00,19.81,19.84,19.81,19.82,71400.0,15.5485,15.5721,15.5485,15.5564,71400.0
2014-11-18 14:20:00,19.83,19.83,19.77,19.77,54400.0,15.5642,15.5642,15.5171,15.5171,54400.0
2014-11-18 14:25:00,19.78,19.81,19.77,19.81,57500.0,15.525,15.5485,15.5171,15.5485,57500.0
2014-11-18 14:30:00,19.8,19.83,19.79,19.79,76400.0,15.5407,15.5642,15.5328,15.5328,76400.0
2014-11-18 14:35:00,19.79,19.8,19.73,19.75,59100.0,15.5328,15.5407,15.4857,15.5014,59100.0
2014-11-18 14:40:00,19.75,19.79,19.74,19.77,44800.0,15.5014,15.5328,15.4936,15.5171,44800.0
2014-11-18 14:45:00,19.78,19.84,19.76,19.83,98100.0,15.525,15.5721,15.5093,15.5642,98100.0
2014-11-18 14:50:00,19.84,19.85,19.77,19.77,114900.0,15.5721,15.5799,15.5171,15.5171,114900.0
2014-11-18 14:55:00,19.78,19.79,19.71,19.76,157600.0,15.525,15.5328,15.47,15.5093,157600.0
2014-11-18 15:00:00,19.77,19.84,19.75,19.84,75300.0,15.5171,15.5721,15.5014,15.5721,75300.0
2014-11-18 15:05:00,19.84,19.87,19.81,19.84,123900.0,15.5721,15.5956,15.5485,15.5721,123900.0
2014-11-18 15:10:00,19.85,19.91,19.84,19.89,104700.0,15.5799,15.627,15.5721,15.6113,104700.0
2014-11-18 15:15:00,19.89,19.9,19.86,19.89,85000.0,15.6113,15.6192,15.5878,15.6113,85000.0
2014-11-18 15:20:00,19.89,19.91,19.86,19.89,89000.0,15.6113,15.627,15.5878,15.6113,89000.0
2014-11-18 15:25:00,19.89,19.91,19.86,19.88,100300.0,15.6113,15.627,15.5878,15.6035,100300.0
2014-11-18 15:30:00,19.87,19.9,19.82,19.84,152500.0,15.5956,15.6192,15.5564,15.5721,152500.0
2014-11-18 15:35:00,19.85,19.87,19.83,19.86,209300.0,15.5799,15.5956,15.5642,15.5878,209300.0
2014-11-18 15:40:00,19.87,19.92,19.86,19.9,322000.0,15.5956,15.6349,15.5878,15.6192,322000.0
2014-11-18 15:45:00,19.9,19.95,19.89,19.95,337300.0,15.6192,15.6584,15.6113,15.6584,337300.0
2014-11-18 15:50:00,19.95,19.96,19.92,19.92,282000.0,15.6584,15.6663,15.6349,15.6349,282000.0
2014-11-18 15:55:00,19.92,19.93,19.87,19.89,764300.0,15.6349,15.6427,15.5956,15.6113,764300.0
2014-11-19 09:30:00,19.95,19.97,19.68,19.69,252200.0,15.6584,15.6741,15.4465,15.4543,252200.0
2014-11-19 09:35:00,19.68,19.8,19.67,19.73,100800.0,15.4465,15.5407,15.4386,15.4857,100800.0
2014-11-19 09:40:00,19.73,19.8,19.66,19.79,118200.0,15.4857,15.5407,15.4308,15.5328,118200.0
2014-11-19 09:45:00,19.79,19.92,19.78,19.86,116000.0,15.5328,15.6349,15.525,15.5878,116000.0
2014-11-19 09:50:00,19.86,19.89,19.76,19.81,192600.0,15.5878,15.6113,15.5093,15.5485,192600.0
2014-11-19 09:55:00,19.8,19.81,19.69,19.74,154800.0,15.5407,15.5485,15.4543,15.4936,154800.0
2014-11-19 10:00:00,19.74,19.76,19.63,19.65,217900.0,15.4936,15.5093,15.4072,15.4229,217900.0
2014-11-19 10:05:00,19.65,19.7,19.64,19.66,140800.0,15.4229,15.4622,15.4151,15.4308,140800.0
2014-11-19 10:10:00,19.67,19.69,19.61,19.61,162000.0,15.4386,15.4543,15.3916,15.3916,162000.0
2014-11-19 10:15:00,19.6,19.68,19.59,19.67,87900.0,15.3837,15.4465,15.3759,15.4386,87900.0
2014-11-19 10:20:00,19.67,19.72,19.63,19.64,72100.0,15.4386,15.4779,15.4072,15.4151,72100.0
2014-11-19 10:25:00,19.64,19.74,19.64,19.73,91900.0,15.4151,15.4936,15.4151,15.4857,91900.0
2014-11-19 10:30:00,19.73,19.73,19.54,19.6,177400.0,15.4857,15.4857,15.3366,15.3837,177400.0
2014-11-19 10:35:00,19.6,19.6,19.48,19.5,226900.0,15.3837,15.3837,15.2895,15.3052,226900.0
2014-11-19 10:40:00,19.5,19.5,19.4,19.42,274900.0,15.3052,15.3052,15.2267,15.2424,274900.0
2014-11-19 10:45:00,19.41,19.41,19.26,19.29,322900.0,15.2346,15.2346,15.1168,15.1404,322900.0
2014-11-19 10:50:00,19.29,19.32,19.25,19.29,169400.0,15.1404,15.1639,15.109,15.1404,169400.0
2014-11-19 10:55:00,19.29,19.33,19.25,19.25,221100.0,15.1404,15.1718,15.109,15.109,221100.0
2014-11-19 11:00:00,19.25,19.29,19.19,19.24,179000.0,15.109,15.1404,15.0619,15.1011,179000.0
2014-11-19 11:05:00,19.24,19.28,19.21,19.26,149100.0,15.1011,15.1325,15.0776,15.1168,149100.0
2014-11-19 11:10:00,19.25,19.25,19.17,19.25,126300.0,15.109,15.109,15.0462,15.109,126300.0
2014-11-19 11:15:00,19.25,19.26,19.14,19.17,132900.0,15.109,15.1168,15.0227,15.0462,132900.0
2014-11-19 11:20:00,19.18,19.25,19.14,19.24,208400.0,15.0541,15.109,15.0227,15.1011,208400.0
2014-11-19 11:25:00,19.23,19.45,19.22,19.42,309900.0,15.0933,15.266,15.0854,15.2424,309900.0
2014-11-19 11:30:00,19.42,19.43,19.32,19.35,88600.0,15.2424,15.2503,15.1639,15.1875,88600.0
2014-11-19 11:35:00,19.35,19.41,19.33,19.38,83200.0,15.1875,15.2346,15.1718,15.211,83200.0
2014-11-19 11:40:00,19.37,19.46,19.36,19.46,86800.0,15.2032,15.2738,15.1953,15.2738,86800.0
2014-11-19 11:45:00,19.47,19.51,19.41,19.42,102400.0,15.2817,15.3131,15.2346,15.2424,102400.0
2014-11-19 11:50:00,19.41,19.41,19.35,19.38,46600.0,15.2346,15.2346,15.1875,15.211,46600.0
2014-11-19 11:55:00,19.38,19.44,19.38,19.4,71100.0,15.211,15.2581,15.211,15.2267,71100.0
2014-11-19 12:00:00,19.4,19.6,19.36,19.55,140700.0,15.2267,15.3837,15.1953,15.3445,140700.0
2014-11-19 12:05:00,19.55,19.61,19.47,19.54,88900.0,15.3445,15.3916,15.2817,15.3366,88900.0
2014-11-19 12:10:00,19.54,19.9,19.54,19.89,246700.0,15.3366,15.6192,15.3366,15.6113,246700.0
2014-11-19 12:15:00,19.9,19.9,19.76,19.76,319500.0,15.6192,15.6192,15.5093,15.5093,319500.0
2014-11-19 12:20:00,19.77,19.81,19.66,19.66,154200.0,15.5171,15.5485,15.4308,15.4308,154200.0
2014-11-19 12:25:00,19.67,19.74,19.63,19.73,135200.0,15.4386,15.4936,15.4072,15.4857,135200.0
2014-11-19 12:30:00,19.73,19.77,19.66,19.7,183200.0,15.4857,15.5171,15.4308,15.4622,183200.0
2014-11-19 12:35:00,19.69,19.7,19.61,19.63,104500.0,15.4543,15.4622,15.3916,15.4072,104500.0
2014-11-19 12:40:00,19.63,19.64,19.57,19.62,143000.0,15.4072,15.4151,15.3602,15.3994,143000.0
2014-11-19 12:45:00,19.62,19.66,19.6,19.64,135800.0,15.3994,15.4308,15.3837,15.4151,135800.0
2014-11-19 12:50:00,19.63,19.67,19.6,19.63,111000.0,15.4072,15.4386,15.3837,15.4072,111000.0
2014-11-19 12:55:00,19.63,19.68,19.59,19.68,69200.0,15.4072,15.4465,15.3759,15.4465,69200.0
2014-11-19 13:00:00,19.69,19.79,19.69,19.73,147700.0,15.4543,15.5328,15.4543,15.4857,147700.0
2014-11-19 13:05:00,19.72,19.74,19.65,19.66,90300.0,15.4779,15.4936,15.4229,15.4308,90300.0
2014-11-19 13:10:00,19.67,19.73,19.67,19.7,64300.0,15.4386,15.4857,15.4386,15.4622,64300.0
2014-11-19 13:15:00,19.7,19.7,19.67,19.68,55100.0,15.4622,15.4622,15.4386,15.4465,55100.0
2014-11-19 13:20:00,19.67,19.7,19.54,19.58,178300.0,15.4386,15.4622,15.3366,15.368,178300.0
2014-11-19 13:25:00,19.57,19.67,19.55,19.64,89000.0,15.3602,15.4386,15.3445,15.4151,89000.0
2014-11-19 13:30:00,19.63,19.66,19.59,19.6,64600.0,15.4072,15.4308,15.3759,15.3837,64600.0
2014-11-19 13:35:00,19.6,19.61,19.54,19.57,61600.0,15.3837,15.3916,15.3366,15.3602,61600.0
2014-11-19 13:40:00,19.56,19.59,19.53,19.57,69500.0,15.3523,15.3759,15.3288,15.3602,69500.0
2014-11-19 13:45:00,19.57,19.59,19.45,19.47,117400.0,15.3602,15.3759,15.266,15.2817,117400.0
2014-11-19 13:50:00,19.46,19.56,19.46,19.52,73100.0,15.2738,15.3523,15.2738,15.3209,73100.0
2014-11-19 13:55:00,19.53,19.62,19.53,19.6,73800.0,15.3288,15.3994,15.3288,15.3837,73800.0
2014-11-19 14:00:00,19.59,19.78,19.43,19.43,403400.0,15.3759,15.525,15.2503,15.2503,403400.0
2014-11-19 14:05:00,19.43,19.57,19.33,19.33,321800.0,15.2503,15.3602,15.1718,15.1718,321800.0
2014-11-19 14:10:00,19.34,19.49,19.33,19.49,296100.0,15.1796,15.2974,15.1718,15.2974,296100.0
2014-11-19 14:15:00,19.5,19.66,19.49,19.61,273600.0,15.3052,15.4308,15.2974,15.3916,273600.0
2014-11-19 14:20:00,19.61,19.64,19.52,19.53,92800.0,15.3916,15.4151,15.3209,15.3288,92800.0
2014-11-19 14:25:00,19.54,19.59,19.41,19.43,108400.0,15.3366,15.3759,15.2346,15.2503,108400.0
2014-11-19 14:30:00,19.42,19.57,19.39,19.57,186300.0,15.2424,15.3602,15.2189,15.3602,186300.0
2014-11-19 14:35:00,19.58,19.61,19.49,19.51,125900.0,15.368,15.3916,15.2974,15.3131,125900.0
2014-11-19 14:40:00,19.5,19.54,19.37,19.38,151100.0,15.3052,15.3366,15.2032,15.211,151100.0
2014-11-19 14:45:00,19.38,19.38,19.24,19.32,178100.0,15.211,15.211,15.1011,15.1639,178100.0
2014-11-19 14:50:00,19.31,19.31,19.19,19.24,151500.0,15.1561,15.1561,15.0619,15.1011,151500.0
2014-11-19 14:55:00,19.24,19.31,19.23,19.26,150300.0,15.1011,15.1561,15.0933,15.1168,150300.0
2014-11-19 15:00:00,19.25,19.26,19.19,19.22,142400.0,15.109,15.1168,15.0619,15.0854,142400.0
2014-11-19 15:05:00,19.22,19.23,19.13,19.16,139500.0,15.0854,15.0933,15.0148,15.0384,139500.0
2014-11-19 15:10:00,19.16,19.21,19.14,19.14,134600.0,15.0384,15.0776,15.0227,15.0227,134600.0
2014-11-19 15:15:00,19.14,19.18,19.1,19.15,170200.0,15.0227,15.0541,14.9913,15.0305,170200.0
2014-11-19 15:20:00,19.14,19.23,19.13,19.19,185600.0,15.0227,15.0933,15.0148,15.0619,185600.0
2014-11-19 15:25:00,19.19,19.21,19.13,19.16,157400.0,15.0619,15.0776,15.0148,15.0384,157400.0
2014-11-19 15:30:00,19.16,19.16,19.07,19.08,175300.0,15.0384,15.0384,14.9677,14.9756,175300.0
2014-11-19 15:35:00,19.08,19.1,19.03,19.04,166700.0,14.9756,14.9913,14.9363,14.9442,166700.0
2014-11-19 15:40:00,19.04,19.16,19.01,19.13,323000.0,14.9442,15.0384,14.9206,15.0148,323000.0
2014-11-19 15:45:00,19.13,19.18,19.08,19.16,314900.0,15.0148,15.0541,14.9756,15.0384,314900.0
2014-11-19 15:50:00,19.16,19.17,19.08,19.16,397600.0,15.0384,15.0462,14.9756,15.0384,397600.0
2014-11-19 15:55:00,19.16,19.17,19.09,19.12,590200.0,15.0384,15.0462,14.9834,15.007,590200.0
2014-11-20 09:30:00,19.34,19.61,19.34,19.56,207000.0,15.1796,15.3916,15.1796,15.3523,207000.0
2014-11-20 09:35:00,19.57,19.59,19.41,19.49,83200.0,15.3602,15.3759,15.2346,15.2974,83200.0
2014-11-20 09:40:00,19.47,19.52,19.37,19.49,89100.0,15.2817,15.3209,15.2032,15.2974,89100.0
2014-11-20 09:45:00,19.52,19.59,19.45,19.47,137200.0,15.3209,15.3759,15.266,15.2817,137200.0
2014-11-20 09:50:00,19.48,19.52,19.46,19.51,57100.0,15.2895,15.3209,15.2738,15.3131,57100.0
2014-11-20 09:55:00,19.51,19.52,19.38,19.45,89600.0,15.3131,15.3209,15.211,15.266,89600.0
2014-11-20 10:00:00,19.45,19.47,19.27,19.34,253800.0,15.266,15.2817,15.1247,15.1796,253800.0
2014-11-20 10:05:00,19.34,19.36,19.22,19.35,125200.0,15.1796,15.1953,15.0854,15.1875,125200.0
2014-11-20 10:10:00,19.34,19.49,19.33,19.45,103500.0,15.1796,15.2974,15.1718,15.266,103500.0
2014-11-20 10:15:00,19.45,19.52,19.38,19.49,113900.0,15.266,15.3209,15.211,15.2974,113900.0
2014-11-20 10:20:00,19.48,19.52,19.39,19.43,119100.0,15.2895,15.3209,15.2189,15.2503,119100.0
2014-11-20 10:25:00,19.42,19.42,19.37,19.42,65200.0,15.2424,15.2424,15.2032,15.2424,65200.0
2014-11-20 10:30:00,19.43,19.52,19.42,19.5,100400.0,15.2503,15.3209,15.2424,15.3052,100400.0
2014-11-20 10:35:00,19.5,19.5,19.38,19.38,114300.0,15.3052,15.3052,15.211,15.211,114300.0
2014-11-20 10:40:00,19.38,19.42,19.33,19.39,110600.0,15.211,15.2424,15.1718,15.2189,110600.0
2014-11-20 10:45:00,19.39,19.47,19.39,19.39,89500.0,15.2189,15.2817,15.2189,15.2189,89500.0
2014-11-20 10:50:00,19.38,19.39,19.29,19.32,111500.0,15.211,15.2189,15.1404,15.1639,111500.0
2014-11-20 10:55:00,19.32,19.33,19.25,19.29,72600.0,15.1639,15.1718,15.109,15.1404,72600.0
2014-11-20 11:00:00,19.28,19.36,19.28,19.34,62900.0,15.1325,15.1953,15.1325,15.1796,62900.0
2014-11-20 11:05:00,19.33,19.41,19.32,19.38,64200.0,15.1718,15.2346,15.1639,15.211,64200.0
2014-11-20 11:10:00,19.38,19.43,19.38,19.4,58700.0,15.211,15.2503,15.211,15.2267,58700.0
2014-11-20 11:15:00,19.4,19.43,19.36,19.43,48400.0,15.2267,15.2503,15.1953,15.2503,48400.0
2014-11-20 11:20:00,19.44,19.49,19.41,19.46,68000.0,15.2581,15.2974,15.2346,15.2738,68000.0
2014-11-20 11:25:00,19.46,19.48,19.39,19.4,71700.0,15.2738,15.2895,15.2189,15.2267,71700.0
2014-11-20 11:30:00,19.41,19.44,19.39,19.42,37100.0,15.2346,15.2581,15.2189,15.2424,37100.0
2014-11-20 11:35:00,19.42,19.46,19.4,19.43,41800.0,15.2424,15.2738,15.2267,15.2503,41800.0
2014-11-20 11:40:00,19.44,19.46,19.38,19.38,41100.0,15.2581,15.2738,15.211,15.211,41100.0
2014-11-20 11:45:00,19.37,19.37,19.31,19.34,52300.0,15.2032,15.2032,15.1561,15.1796,52300.0
2014-11-20 11:50:00,19.33,19.39,19.31,19.38,42300.0,15.1718,15.2189,15.1561,15.211,42300.0
2014-11-20 11:55:00,19.39,19.42,19.38,19.4,37700.0,15.2189,15.2424,15.211,15.2267,37700.0
2014-11-20 12:00:00,19.41,19.41,19.33,19.37,38400.0,15.2346,15.2346,15.1718,15.2032,38400.0
2014-11-20 12:05:00,19.38,19.38,19.34,19.37,25700.0,15.211,15.211,15.1796,15.2032,25700.0
2014-11-20 12:10:00,19.37,19.4,19.36,19.37,28600.0,15.2032,15.2267,15.1953,15.2032,28600.0
2014-11-20 12:15:00,19.36,19.37,19.31,19.32,35000.0,15.1953,15.2032,15.1561,15.1639,35000.0
2014-11-20 12:20:00,19.32,19.37,19.31,19.35,31600.0,15.1639,15.2032,15.1561,15.1875,31600.0
2014-11-20 12:25:00,19.36,19.37,19.34,19.37,45900.0,15.1953,15.2032,15.1796,15.2032,45900.0
2014-11-20 12:30:00,19.36,19.47,19.36,19.44,69200.0,15.1953,15.2817,15.1953,15.2581,69200.0
2014-11-20 12:35:00,19.44,19.45,19.41,19.45,45600.0,15.2581,15.266,15.2346,15.266,45600.0
2014-11-20 12:40:00,19.46,19.5,19.42,19.45,60500.0,15.2738,15.3052,15.2424,15.266,60500.0
2014-11-20 12:45:00,19.44,19.45,19.42,19.42,30700.0,15.2581,15.266,15.2424,15.2424,30700.0
2014-11-20 12:50:00,19.42,19.44,19.39,19.43,32900.0,15.2424,15.2581,15.2189,15.2503,32900.0
2014-11-20 12:55:00,19.42,19.49,19.42,19.47,50500.0,15.2424,15.2974,15.2424,15.2817,50500.0
2014-11-20 13:00:00,19.46,19.48,19.44,19.47,38200.0,15.2738,15.2895,15.2581,15.2817,38200.0
2014-11-20 13:05:00,19.47,19.52,19.47,19.51,63000.0,15.2817,15.3209,15.2817,15.3131,63000.0
2014-11-20 13:10:00,19.51,19.51,19.48,19.49,30700.0,15.3131,15.3131,15.2895,15.2974,30700.0
2014-11-20 13:15:00,19.5,19.5,19.43,19.44,44100.0,15.3052,15.3052,15.2503,15.2581,44100.0
2014-11-20 13:20:00,19.44,19.46,19.41,19.44,56800.0,15.2581,15.2738,15.2346,15.2581,56800.0
2014-11-20 13:25:00,19.45,19.48,19.42,19.47,52900.0,15.266,15.2895,15.2424,15.2817,52900.0
2014-11-20 13:30:00,19.46,19.48,19.43,19.46,37300.0,15.2738,15.2895,15.2503,15.2738,37300.0
2014-11-20 13:35:00,19.47,19.52,19.46,19.5,35000.0,15.2817,15.3209,15.2738,15.3052,35000.0
2014-11-20 13:40:00,19.5,19.53,19.49,19.5,45900.0,15.3052,15.3288,15.2974,15.3052,45900.0
2014-11-20 13:45:00,19.51,19.55,19.49,19.52,35100.0,15.3131,15.3445,15.2974,15.3209,35100.0
2014-11-20 13:50:00,19.52,19.55,19.5,19.54,45200.0,15.3209,15.3445,15.3052,15.3366,45200.0
2014-11-20 13:55:00,19.55,19.59,19.54,19.56,82400.0,15.3445,15.3759,15.3366,15.3523,82400.0
2014-11-20 14:00:00,19.56,19.56,19.52,19.53,67700.0,15.3523,15.3523,15.3209,15.3288,67700.0
2014-11-20 14:05:00,19.53,19.55,19.51,19.55,62200.0,15.3288,15.3445,15.3131,15.3445,62200.0
2014-11-20 14:10:00,19.56,19.59,19.55,19.57,76300.0,15.3523,15.3759,15.3445,15.3602,76300.0
2014-11-20 14:15:00,19.57,19.6,19.56,19.59,50300.0,15.3602,15.3837,15.3523,15.3759,50300.0
2014-11-20 14:20:00,19.59,19.63,19.59,19.61,54800.0,15.3759,15.4072,15.3759,15.3916,54800.0
2014-11-20 14:25:00,19.61,19.65,19.59,19.65,54900.0,15.3916,15.4229,15.3759,15.4229,54900.0
2014-11-20 14:30:00,19.65,19.68,19.59,19.59,71600.0,15.4229,15.4465,15.3759,15.3759,71600.0
2014-11-20 14:35:00,19.59,19.62,19.55,19.6,65600.0,15.3759,15.3994,15.3445,15.3837,65600.0
2014-11-20 14:40:00,19.59,19.66,19.57,19.64,96300.0,15.3759,15.4308,15.3602,15.4151,96300.0
2014-11-20 14:45:00,19.64,19.66,19.58,19.62,89100.0,15.4151,15.4308,15.368,15.3994,89100.0
2014-11-20 14:50:00,19.61,19.63,19.6,19.6,39200.0,15.3916,15.4072,15.3837,15.3837,39200.0
2014-11-20 14:55:00,19.61,19.61,19.58,19.6,47900.0,15.3916,15.3916,15.368,15.3837,47900.0
2014-11-20 15:00:00,19.6,19.64,19.58,19.62,68300.0,15.3837,15.4151,15.368,15.3994,68300.0
2014-11-20 15:05:00,19.62,19.63,19.58,19.62,80000.0,15.3994,15.4072,15.368,15.3994,80000.0
2014-11-20 15:10:00,19.62,19.66,19.61,19.65,70000.0,15.3994,15.4308,15.3916,15.4229,70000.0
2014-11-20 15:15:00,19.65,19.67,19.62,19.62,55400.0,15.4229,15.4386,15.3994,15.3994,55400.0
2014-11-20 15:20:00,19.62,19.68,19.62,19.66,84300.0,15.3994,15.4465,15.3994,15.4308,84300.0
2014-11-20 15:25:00,19.66,19.71,19.65,19.68,118200.0,15.4308,15.47,15.4229,15.4465,118200.0
2014-11-20 15:30:00,19.68,19.7,19.62,19.65,119100.0,15.4465,15.4622,15.3994,15.4229,119100.0
2014-11-20 15:35:00,19.65,19.69,19.64,19.68,117900.0,15.4229,15.4543,15.4151,15.4465,117900.0
2014-11-20 15:40:00,19.68,19.69,19.64,19.64,151900.0,15.4465,15.4543,15.4151,15.4151,151900.0
2014-11-20 15:45:00,19.64,19.65,19.59,19.61,225900.0,15.4151,15.4229,15.3759,15.3916,225900.0
2014-11-20 15:50:00,19.61,19.64,19.6,19.61,172000.0,15.3916,15.4151,15.3837,15.3916,172000.0
2014-11-20 15:55:00,19.6,19.64,19.56,19.57,493100.0,15.3837,15.4151,15.3523,15.3602,493100.0
2014-11-21 09:30:00,20.07,20.07,19.76,19.82,324100.0,15.7526,15.7526,15.5093,15.5564,324100.0
2014-11-21 09:35:00,19.81,19.92,19.74,19.77,107500.0,15.5485,15.6349,15.4936,15.5171,107500.0
2014-11-21 09:40:00,19.78,19.89,19.78,19.84,86800.0,15.525,15.6113,15.525,15.5721,86800.0
2014-11-21 09:45:00,19.84,19.85,19.67,19.69,142300.0,15.5721,15.5799,15.4386,15.4543,142300.0
2014-11-21 09:50:00,19.69,19.76,19.67,19.68,99400.0,15.4543,15.5093,15.4386,15.4465,99400.0
2014-11-21 09:55:00,19.68,19.69,19.61,19.68,118700.0,15.4465,15.4543,15.3916,15.4465,118700.0
2014-11-21 10:00:00,19.69,19.75,19.68,19.75,92500.0,15.4543,15.5014,15.4465,15.5014,92500.0
2014-11-21 10:05:00,19.75,19.83,19.73,19.81,65600.0,15.5014,15.5642,15.4857,15.5485,65600.0
2014-11-21 10:10:00,19.81,19.82,19.68,19.7,105200.0,15.5485,15.5564,15.4465,15.4622,105200.0
2014-11-21 10:15:00,19.7,19.72,19.6,19.64,104300.0,15.4622,15.4779,15.3837,15.4151,104300.0
2014-11-21 10:20:00,19.64,19.72,19.64,19.68,48100.0,15.4151,15.4779,15.4151,15.4465,48100.0
2014-11-21 10:25:00,19.69,19.72,19.66,19.71,59200.0,15.4543,15.4779,15.4308,15.47,59200.0
2014-11-21 10:30:00,19.71,19.73,19.67,19.73,79700.0,15.47,15.4857,15.4386,15.4857,79700.0
2014-11-21 10:35:00,19.73,19.77,19.69,19.75,91200.0,15.4857,15.5171,15.4543,15.5014,91200.0
2014-11-21 10:40:00,19.75,19.77,19.69,19.7,121800.0,15.5014,15.5171,15.4543,15.4622,121800.0
2014-11-21 10:45:00,19.71,19.83,19.7,19.82,103600.0,15.47,15.5642,15.4622,15.5564,103600.0
2014-11-21 10:50:00,19.82,19.84,19.79,19.81,52100.0,15.5564,15.5721,15.5328,15.5485,52100.0
2014-11-21 10:55:00,19.8,19.85,19.79,19.81,172500.0,15.5407,15.5799,15.5328,15.5485,172500.0
2014-11-21 11:00:00,19.8,19.85,19.79,19.83,91100.0,15.5407,15.5799,15.5328,15.5642,91100.0
2014-11-21 11:05:00,19.83,19.86,19.79,19.8,96800.0,15.5642,15.5878,15.5328,15.5407,96800.0
2014-11-21 11:10:00,19.8,19.81,19.72,19.72,211500.0,15.5407,15.5485,15.4779,15.4779,211500.0
2014-11-21 11:15:00,19.73,19.74,19.7,19.72,87700.0,15.4857,15.4936,15.4622,15.4779,87700.0
2014-11-21 11:20:00,19.72,19.77,19.71,19.75,60000.0,15.4779,15.5171,15.47,15.5014,60000.0
2014-11-21 11:25:00,19.75,19.79,19.72,19.78,87900.0,15.5014,15.5328,15.4779,15.525,87900.0
2014-11-21 11:30:00,19.79,19.8,19.72,19.73,139100.0,15.5328,15.5407,15.4779,15.4857,139100.0
2014-11-21 11:35:00,19.73,19.74,19.64,19.66,108200.0,15.4857,15.4936,15.4151,15.4308,108200.0
2014-11-21 11:40:00,19.65,19.67,19.59,19.6,116700.0,15.4229,15.4386,15.3759,15.3837,116700.0
2014-11-21 11:45:00,19.59,19.62,19.5,19.54,105500.0,15.3759,15.3994,15.3052,15.3366,105500.0
2014-11-21 11:50:00,19.53,19.54,19.4,19.43,196000.0,15.3288,15.3366,15.2267,15.2503,196000.0
2014-11-21 11:55:00,19.44,19.49,19.42,19.49,110300.0,15.2581,15.2974,15.2424,15.2974,110300.0
2014-11-21 12:00:00,19.49,19.49,19.33,19.37,158300.0,15.2974,15.2974,15.1718,15.2032,158300.0
2014-11-21 12:05:00,19.38,19.38,19.27,19.35,107200.0,15.211,15.211,15.1247,15.1875,107200.0
2014-11-21 12:10:00,19.34,19.41,19.33,19.34,93000.0,15.1796,15.2346,15.1718,15.1796,93000.0
2014-11-21 12:15:00,19.35,19.43,19.35,19.43,86700.0,15.1875,15.2503,15.1875,15.2503,86700.0
2014-11-21 12:20:00,19.43,19.52,19.38,19.47,110500.0,15.2503,15.3209,15.211,15.2817,110500.0
2014-11-21 12:25:00,19.46,19.52,19.46,19.5,55600.0,15.2738,15.3209,15.2738,15.3052,55600.0
2014-11-21 12:30:00,19.5,19.51,19.44,19.44,64300.0,15.3052,15.3131,15.2581,15.2581,64300.0
2014-11-21 12:35:00,19.44,19.51,19.44,19.48,50400.0,15.2581,15.3131,15.2581,15.2895,50400.0
2014-11-21 12:40:00,19.48,19.54,19.47,19.53,48900.0,15.2895,15.3366,15.2817,15.3288,48900.0
2014-11-21 12:45:00,19.53,19.53,19.49,19.52,45300.0,15.3288,15.3288,15.2974,15.3209,45300.0
2014-11-21 12:50:00,19.52,19.61,19.51,19.57,83100.0,15.3209,15.3916,15.3131,15.3602,83100.0
2014-11-21 12:55:00,19.56,19.58,19.48,19.5,60900.0,15.3523,15.368,15.2895,15.3052,60900.0
2014-11-21 13:00:00,19.51,19.57,19.5,19.56,96500.0,15.3131,15.3602,15.3052,15.3523,96500.0
2014-11-21 13:05:00,19.56,19.59,19.55,19.59,55300.0,15.3523,15.3759,15.3445,15.3759,55300.0
2014-11-21 13:10:00,19.59,19.6,19.5,19.53,115100.0,15.3759,15.3837,15.3052,15.3288,115100.0
2014-11-21 13:15:00,19.54,19.58,19.54,19.54,73000.0,15.3366,15.368,15.3366,15.3366,73000.0
2014-11-21 13:20:00,19.54,19.56,19.52,19.56,72900.0,15.3366,15.3523,15.3209,15.3523,72900.0
2014-11-21 13:25:00,19.56,19.62,19.55,19.6,98300.0,15.3523,15.3994,15.3445,15.3837,98300.0
2014-11-21 13:30:00,19.6,19.62,19.58,19.6,57400.0,15.3837,15.3994,15.368,15.3837,57400.0
2014-11-21 13:35:00,19.6,19.62,19.57,19.61,71200.0,15.3837,15.3994,15.3602,15.3916,71200.0
2014-11-21 13:40:00,19.61,19.62,19.58,19.59,104400.0,15.3916,15.3994,15.368,15.3759,104400.0
2014-11-21 13:45:00,19.59,19.64,19.59,19.61,75300.0,15.3759,15.4151,15.3759,15.3916,75300.0
2014-11-21 13:50:00,19.6,19.63,19.59,19.59,91300.0,15.3837,15.4072,15.3759,15.3759,91300.0
2014-11-21 13:55:00,19.59,19.62,19.58,19.61,65000.0,15.3759,15.3994,15.368,15.3916,65000.0
2014-11-21 14:00:00,19.62,19.62,19.57,19.61,67900.0,15.3994,15.3994,15.3602,15.3916,67900.0
2014-11-21 14:05:00,19.6,19.61,19.53,19.57,98400.0,15.3837,15.3916,15.3288,15.3602,98400.0
2014-11-21 14:10:00,19.57,19.61,19.56,19.59,52400.0,15.3602,15.3916,15.3523,15.3759,52400.0
2014-11-21 14:15:00,19.6,19.61,19.58,19.6,59200.0,15.3837,15.3916,15.368,15.3837,59200.0
2014-11-21 14:20:00,19.59,19.59,19.56,19.57,89700.0,15.3759,15.3759,15.3523,15.3602,89700.0
2014-11-21 14:25:00,19.56,19.65,19.56,19.64,76600.0,15.3523,15.4229,15.3523,15.4151,76600.0
2014-11-21 14:30:00,19.64,19.69,19.63,19.66,107000.0,15.4151,15.4543,15.4072,15.4308,107000.0
2014-11-21 14:35:00,19.66,19.69,19.65,19.68,42300.0,15.4308,15.4543,15.4229,15.4465,42300.0
2014-11-21 14:40:00,19.68,19.76,19.67,19.73,123100.0,15.4465,15.5093,15.4386,15.4857,123100.0
2014-11-21 14:45:00,19.73,19.75,19.7,19.73,71600.0,15.4857,15.5014,15.4622,15.4857,71600.0
2014-11-21 14:50:00,19.73,19.77,19.71,19.73,110500.0,15.4857,15.5171,15.47,15.4857,110500.0
2014-11-21 14:55:00,19.74,19.75,19.68,19.69,72000.0,15.4936,15.5014,15.4465,15.4543,72000.0
2014-11-21 15:00:00,19.7,19.74,19.66,19.66,150600.0,15.4622,15.4936,15.4308,15.4308,150600.0
2014-11-21 15:05:00,19.67,19.73,19.65,19.72,165700.0,15.4386,15.4857,15.4229,15.4779,165700.0
2014-11-21 15:10:00,19.72,19.79,19.71,19.78,95800.0,15.4779,15.5328,15.47,15.525,95800.0
2014-11-21 15:15:00,19.78,19.79,19.72,19.74,104300.0,15.525,15.5328,15.4779,15.4936,104300.0
2014-11-21 15:20:00,19.74,19.75,19.72,19.75,78200.0,15.4936,15.5014,15.4779,15.5014,78200.0
2014-11-21 15:25:00,19.75,19.79,19.73,19.78,106200.0,15.5014,15.5328,15.4857,15.525,106200.0
2014-11-21 15:30:00,19.78,19.79,19.73,19.73,94200.0,15.525,15.5328,15.4857,15.4857,94200.0
2014-11-21 15:35:00,19.72,19.73,19.65,19.71,139000.0,15.4779,15.4857,15.4229,15.47,139000.0
2014-11-21 15:40:00,19.7,19.71,19.65,19.65,166400.0,15.4622,15.47,15.4229,15.4229,166400.0
2014-11-21 15:45:00,19.66,19.7,19.65,19.66,184600.0,15.4308,15.4622,15.4229,15.4308,184600.0
2014-11-21 15:50:00,19.66,19.68,19.59,19.6,380400.0,15.4308,15.4465,15.3759,15.3837,380400.0
2014-11-21 15:55:00,19.61,19.69,19.61,19.69,420300.0,15.3916,15.4543,15.3916,15.4543,420300.0
2014-11-24 09:30:00,19.54,19.59,19.52,19.53,159600.0,15.3366,15.3759,15.3209,15.3288,159600.0
2014-11-24 09:35:00,19.54,19.54,19.46,19.5,61400.0,15.3366,15.3366,15.2738,15.3052,61400.0
2014-11-24 09:40:00,19.5,19.59,19.48,19.58,119900.0,15.3052,15.3759,15.2895,15.368,119900.0
2014-11-24 09:45:00,19.58,19.58,19.5,19.53,137700.0,15.368,15.368,15.3052,15.3288,137700.0
2014-11-24 09:50:00,19.53,19.57,19.53,19.57,95700.0,15.3288,15.3602,15.3288,15.3602,95700.0
2014-11-24 09:55:00,19.57,19.6,19.54,19.59,255400.0,15.3602,15.3837,15.3366,15.3759,255400.0
2014-11-24 10:00:00,19.58,19.63,19.56,19.6,146400.0,15.368,15.4072,15.3523,15.3837,146400.0
2014-11-24 10:05:00,19.6,19.61,19.54,19.6,90000.0,15.3837,15.3916,15.3366,15.3837,90000.0
2014-11-24 10:10:00,19.6,19.61,19.51,19.51,121500.0,15.3837,15.3916,15.3131,15.3131,121500.0
2014-11-24 10:15:00,19.52,19.6,19.52,19.55,220400.0,15.3209,15.3837,15.3209,15.3445,220400.0
2014-11-24 10:20:00,19.56,19.64,19.55,19.62,245300.0,15.3523,15.4151,15.3445,15.3994,245300.0
2014-11-24 10:25:00,19.62,19.62,19.49,19.5,208200.0,15.3994,15.3994,15.2974,15.3052,208200.0
2014-11-24 10:30:00,19.51,19.59,19.51,19.56,98300.0,15.3131,15.3759,15.3131,15.3523,98300.0
2014-11-24 10:35:00,19.56,19.59,19.54,19.56,105000.0,15.3523,15.3759,15.3366,15.3523,105000.0
2014-11-24 10:40:00,19.56,19.58,19.54,19.57,86400.0,15.3523,15.368,15.3366,15.3602,86400.0
2014-11-24 10:45:00,19.57,19.58,19.54,19.56,42300.0,15.3602,15.368,15.3366,15.3523,42300.0
2014-11-24 10:50:00,19.55,19.56,19.51,19.53,137500.0,15.3445,15.3523,15.3131,15.3288,137500.0
2014-11-24 10:55:00,19.54,19.55,19.5,19.54,67500.0,15.3366,15.3445,15.3052,15.3366,67500.0
2014-11-24 11:00:00,19.55,19.59,19.53,19.54,114000.0,15.3445,15.3759,15.3288,15.3366,114000.0
2014-11-24 11:05:00,19.53,19.53,19.44,19.48,152600.0,15.3288,15.3288,15.2581,15.2895,152600.0
2014-11-24 11:10:00,19.48,19.5,19.47,19.5,75200.0,15.2895,15.3052,15.2817,15.3052,75200.0
2014-11-24 11:15:00,19.5,19.51,19.44,19.45,61400.0,15.3052,15.3131,15.2581,15.266,61400.0
2014-11-24 11:20:00,19.45,19.46,19.4,19.45,107300.0,15.266,15.2738,15.2267,15.266,107300.0
2014-11-24 11:25:00,19.44,19.45,19.42,19.44,84800.0,15.2581,15.266,15.2424,15.2581,84800.0
2014-11-24 11:30:00,19.44,19.54,19.43,19.51,140600.0,15.2581,15.3366,15.2503,15.3131,140600.0
2014-11-24 11:35:00,19.5,19.51,19.44,19.44,76900.0,15.3052,15.3131,15.2581,15.2581,76900.0
2014-11-24 11:40:00,19.46,19.46,19.42,19.45,63700.0,15.2738,15.2738,15.2424,15.266,63700.0
2014-11-24 11:45:00,19.45,19.46,19.37,19.37,94700.0,15.266,15.2738,15.2032,15.2032,94700.0
2014-11-24 11:50:00,19.37,19.39,19.3,19.32,90800.0,15.2032,15.2189,15.1482,15.1639,90800.0
2014-11-24 11:55:00,19.31,19.36,19.3,19.31,63000.0,15.1561,15.1953,15.1482,15.1561,63000.0
2014-11-24 12:00:00,19.31,19.35,19.3,19.32,104500.0,15.1561,15.1875,15.1482,15.1639,104500.0
2014-11-24 12:05:00,19.31,19.36,19.3,19.31,60000.0,15.1561,15.1953,15.1482,15.1561,60000.0
2014-11-24 12:10:00,19.32,19.32,19.28,19.3,78300.0,15.1639,15.1639,15.1325,15.1482,78300.0
2014-11-24 12:15:00,19.29,19.3,19.26,19.29,96700.0,15.1404,15.1482,15.1168,15.1404,96700.0
2014-11-24 12:20:00,19.29,19.29,19.25,19.26,81700.0,15.1404,15.1404,15.109,15.1168,81700.0
2014-11-24 12:25:00,19.26,19.26,19.22,19.24,50200.0,15.1168,15.1168,15.0854,15.1011,50200.0
2014-11-24 12:30:00,19.25,19.27,19.22,19.27,143000.0,15.109,15.1247,15.0854,15.1247,143000.0
2014-11-24 12:35:00,19.27,19.27,19.2,19.22,100900.0,15.1247,15.1247,15.0697,15.0854,100900.0
2014-11-24 12:40:00,19.21,19.28,19.21,19.25,151700.0,15.0776,15.1325,15.0776,15.109,151700.0
2014-11-24 12:45:00,19.24,19.24,19.21,19.22,65900.0,15.1011,15.1011,15.0776,15.0854,65900.0
2014-11-24 12:50:00,19.22,19.23,19.2,19.23,79900.0,15.0854,15.0933,15.0697,15.0933,79900.0
2014-11-24 12:55:00,19.23,19.23,19.21,19.21,28400.0,15.0933,15.0933,15.0776,15.0776,28400.0
2014-11-24 13:00:00,19.22,19.25,19.21,19.22,70500.0,15.0854,15.109,15.0776,15.0854,70500.0
2014-11-24 13:05:00,19.22,19.22,19.19,19.21,78000.0,15.0854,15.0854,15.0619,15.0776,78000.0
2014-11-24 13:10:00,19.21,19.21,19.16,19.19,92600.0,15.0776,15.0776,15.0384,15.0619,92600.0
2014-11-24 13:15:00,19.19,19.2,19.14,19.14,83700.0,15.0619,15.0697,15.0227,15.0227,83700.0
2014-11-24 13:20:00,19.15,19.21,19.15,19.18,91600.0,15.0305,15.0776,15.0305,15.0541,91600.0
2014-11-24 13:25:00,19.18,19.19,19.11,19.14,95600.0,15.0541,15.0619,14.9991,15.0227,95600.0
2014-11-24 13:30:00,19.14,19.22,19.13,19.21,62800.0,15.0227,15.0854,15.0148,15.0776,62800.0
2014-11-24 13:35:00,19.21,19.22,19.14,19.18,211800.0,15.0776,15.0854,15.0227,15.0541,211800.0
2014-11-24 13:40:00,19.19,19.24,19.18,19.21,73200.0,15.0619,15.1011,15.0541,15.0776,73200.0
2014-11-24 13:45:00,19.21,19.21,19.15,19.16,105900.0,15.0776,15.0776,15.0305,15.0384,105900.0
2014-11-24 13:50:00,19.16,19.19,19.16,19.19,35500.0,15.0384,15.0619,15.0384,15.0619,35500.0
2014-11-24 13:55:00,19.19,19.19,19.12,19.13,64000.0,15.0619,15.0619,15.007,15.0148,64000.0
2014-11-24 14:00:00,19.13,19.16,19.12,19.15,43200.0,15.0148,15.0384,15.007,15.0305,43200.0
2014-11-24 14:05:00,19.15,19.16,19.12,19.13,39600.0,15.0305,15.0384,15.007,15.0148,39600.0
2014-11-24 14:10:00,19.13,19.13,19.11,19.12,45500.0,15.0148,15.0148,14.9991,15.007,45500.0
2014-11-24 14:15:00,19.12,19.18,19.12,19.13,125600.0,15.007,15.0541,15.007,15.0148,125600.0
2014-11-24 14:20:00,19.13,19.15,19.11,19.15,49000.0,15.0148,15.0305,14.9991,15.0305,49000.0
2014-11-24 14:25:00,19.15,19.17,19.14,19.17,39300.0,15.0305,15.0462,15.0227,15.0462,39300.0
2014-11-24 14:30:00,19.17,19.24,19.16,19.24,74400.0,15.0462,15.1011,15.0384,15.1011,74400.0
2014-11-24 14:35:00,19.24,19.24,19.13,19.15,246600.0,15.1011,15.1011,15.0148,15.0305,246600.0
2014-11-24 14:40:00,19.14,19.18,19.14,19.16,65700.0,15.0227,15.0541,15.0227,15.0384,65700.0
2014-11-24 14:45:00,19.16,19.21,19.16,19.19,56900.0,15.0384,15.0776,15.0384,15.0619,56900.0
2014-11-24 14:50:00,19.19,19.2,19.17,19.18,41800.0,15.0619,15.0697,15.0462,15.0541,41800.0
2014-11-24 14:55:00,19.19,19.21,19.17,19.2,66100.0,15.0619,15.0776,15.0462,15.0697,66100.0
2014-11-24 15:00:00,19.2,19.23,19.19,19.22,91600.0,15.0697,15.0933,15.0619,15.0854,91600.0
2014-11-24 15:05:00,19.21,19.23,19.2,19.23,63800.0,15.0776,15.0933,15.0697,15.0933,63800.0
2014-11-24 15:10:00,19.23,19.23,19.19,19.21,123800.0,15.0933,15.0933,15.0619,15.0776,123800.0
2014-11-24 15:15:00,19.21,19.23,19.2,19.22,84500.0,15.0776,15.0933,15.0697,15.0854,84500.0
2014-11-24 15:20:00,19.21,19.23,19.19,19.2,228400.0,15.0776,15.0933,15.0619,15.0697,228400.0
2014-11-24 15:25:00,19.2,19.24,19.2,19.24,144900.0,15.0697,15.1011,15.0697,15.1011,144900.0
2014-11-24 15:30:00,19.24,19.25,19.14,19.16,318900.0,15.1011,15.109,15.0227,15.0384,318900.0
2014-11-24 15:35:00,19.16,19.17,19.14,19.14,125000.0,15.0384,15.0462,15.0227,15.0227,125000.0
2014-11-24 15:40:00,19.14,19.16,19.13,19.14,199500.0,15.0227,15.0384,15.0148,15.0227,199500.0
2014-11-24 15:45:00,19.15,19.19,19.15,19.16,255900.0,15.0305,15.0619,15.0305,15.0384,255900.0
2014-11-24 15:50:00,19.15,19.19,19.14,19.18,335200.0,15.0305,15.0619,15.0227,15.0541,335200.0
2014-11-24 15:55:00,19.17,19.18,19.11,19.17,582800.0,15.0462,15.0541,14.9991,15.0462,582800.0
2014-11-25 09:30:00,19.19,19.33,19.15,19.28,186000.0,15.0619,15.1718,15.0305,15.1325,186000.0
2014-11-25 09:35:00,19.28,19.31,19.23,19.28,171800.0,15.1325,15.1561,15.0933,15.1325,171800.0
2014-11-25 09:40:00,19.29,19.34,19.24,19.3,127300.0,15.1404,15.1796,15.1011,15.1482,127300.0
2014-11-25 09:45:00,19.31,19.35,19.3,19.31,170800.0,15.1561,15.1875,15.1482,15.1561,170800.0
2014-11-25 09:50:00,19.31,19.36,19.31,19.32,133300.0,15.1561,15.1953,15.1561,15.1639,133300.0
2014-11-25 09:55:00,19.33,19.33,19.25,19.31,112700.0,15.1718,15.1718,15.109,15.1561,112700.0
2014-11-25 10:00:00,19.31,19.36,19.29,19.29,226200.0,15.1561,15.1953,15.1404,15.1404,226200.0
2014-11-25 10:05:00,19.3,19.38,19.29,19.36,240000.0,15.1482,15.211,15.1404,15.1953,240000.0
2014-11-25 10:10:00,19.37,19.45,19.36,19.41,160900.0,15.2032,15.266,15.1953,15.2346,160900.0
2014-11-25 10:15:00,19.42,19.43,19.38,19.4,127500.0,15.2424,15.2503,15.211,15.2267,127500.0
2014-11-25 10:20:00,19.41,19.43,19.39,19.41,141800.0,15.2346,15.2503,15.2189,15.2346,141800.0
2014-11-25 10:25:00,19.42,19.46,19.39,19.41,214600.0,15.2424,15.2738,15.2189,15.2346,214600.0
2014-11-25 10:30:00,19.41,19.45,19.4,19.43,97600.0,15.2346,15.266,15.2267,15.2503,97600.0
2014-11-25 10:35:00,19.43,19.44,19.39,19.39,102900.0,15.2503,15.2581,15.2189,15.2189,102900.0
2014-11-25 10:40:00,19.4,19.41,19.35,19.36,67200.0,15.2267,15.2346,15.1875,15.1953,67200.0
2014-11-25 10:45:00,19.37,19.37,19.3,19.31,120800.0,15.2032,15.2032,15.1482,15.1561,120800.0
2014-11-25 10:50:00,19.3,19.38,19.28,19.38,152100.0,15.1482,15.211,15.1325,15.211,152100.0
2014-11-25 10:55:00,19.37,19.4,19.36,19.4,61000.0,15.2032,15.2267,15.1953,15.2267,61000.0
2014-11-25 11:00:00,19.4,19.42,19.37,19.4,67200.0,15.2267,15.2424,15.2032,15.2267,67200.0
2014-11-25 11:05:00,19.41,19.42,19.39,19.39,54200.0,15.2346,15.2424,15.2189,15.2189,54200.0
2014-11-25 11:10:00,19.39,19.4,19.34,19.39,51000.0,15.2189,15.2267,15.1796,15.2189,51000.0
2014-11-25 11:15:00,19.39,19.42,19.37,19.41,104000.0,15.2189,15.2424,15.2032,15.2346,104000.0
2014-11-25 11:20:00,19.41,19.42,19.35,19.35,79300.0,15.2346,15.2424,15.1875,15.1875,79300.0
2014-11-25 11:25:00,19.35,19.42,19.35,19.38,78300.0,15.1875,15.2424,15.1875,15.211,78300.0
2014-11-25 11:30:00,19.38,19.42,19.37,19.4,82300.0,15.211,15.2424,15.2032,15.2267,82300.0
2014-11-25 11:35:00,19.4,19.43,19.39,19.4,189300.0,15.2267,15.2503,15.2189,15.2267,189300.0
2014-11-25 11:40:00,19.4,19.42,19.38,19.41,110700.0,15.2267,15.2424,15.211,15.2346,110700.0
2014-11-25 11:45:00,19.41,19.43,19.4,19.41,110000.0,15.2346,15.2503,15.2267,15.2346,110000.0
2014-11-25 11:50:00,19.42,19.44,19.41,19.44,43600.0,15.2424,15.2581,15.2346,15.2581,43600.0
2014-11-25 11:55:00,19.44,19.45,19.42,19.44,97700.0,15.2581,15.266,15.2424,15.2581,97700.0
2014-11-25 12:00:00,19.43,19.46,19.42,19.46,69000.0,15.2503,15.2738,15.2424,15.2738,69000.0
2014-11-25 12:05:00,19.46,19.46,19.41,19.43,82100.0,15.2738,15.2738,15.2346,15.2503,82100.0
2014-11-25 12:10:00,19.43,19.43,19.4,19.42,28700.0,15.2503,15.2503,15.2267,15.2424,28700.0
2014-11-25 12:15:00,19.42,19.43,19.37,19.39,66900.0,15.2424,15.2503,15.2032,15.2189,66900.0
2014-11-25 12:20:00,19.4,19.42,19.38,19.39,45400.0,15.2267,15.2424,15.211,15.2189,45400.0
2014-11-25 12:25:00,19.4,19.4,19.35,19.36,68800.0,15.2267,15.2267,15.1875,15.1953,68800.0
2014-11-25 12:30:00,19.36,19.37,19.34,19.37,55000.0,15.1953,15.2032,15.1796,15.2032,55000.0
2014-11-25 12:35:00,19.38,19.42,19.38,19.42,55300.0,15.211,15.2424,15.211,15.2424,55300.0
2014-11-25 12:40:00,19.42,19.46,19.42,19.45,142800.0,15.2424,15.2738,15.2424,15.266,142800.0
2014-11-25 12:45:00,19.46,19.46,19.4,19.44,57600.0,15.2738,15.2738,15.2267,15.2581,57600.0
2014-11-25 12:50:00,19.44,19.44,19.39,19.39,58000.0,15.2581,15.2581,15.2189,15.2189,58000.0
2014-11-25 12:55:00,19.39,19.42,19.37,19.38,63500.0,15.2189,15.2424,15.2032,15.211,63500.0
2014-11-25 13:00:00,19.38,19.43,19.37,19.41,46700.0,15.211,15.2503,15.2032,15.2346,46700.0
2014-11-25 13:05:00,19.41,19.43,19.4,19.43,25500.0,15.2346,15.2503,15.2267,15.2503,25500.0
2014-11-25 13:10:00,19.43,19.44,19.4,19.43,30800.0,15.2503,15.2581,15.2267,15.2503,30800.0
2014-11-25 13:15:00,19.43,19.43,19.4,19.43,65000.0,15.2503,15.2503,15.2267,15.2503,65000.0
2014-11-25 13:20:00,19.42,19.45,19.4,19.42,88100.0,15.2424,15.266,15.2267,15.2424,88100.0
2014-11-25 13:25:00,19.43,19.47,19.41,19.46,77900.0,15.2503,15.2817,15.2346,15.2738,77900.0
2014-11-25 13:30:00,19.45,19.46,19.43,19.45,29200.0,15.266,15.2738,15.2503,15.266,29200.0
2014-11-25 13:35:00,19.45,19.49,19.45,19.47,95800.0,15.266,15.2974,15.266,15.2817,95800.0
2014-11-25 13:40:00,19.47,19.49,19.46,19.48,71700.0,15.2817,15.2974,15.2738,15.2895,71700.0
2014-11-25 13:45:00,19.48,19.51,19.46,19.48,90500.0,15.2895,15.3131,15.2738,15.2895,90500.0
2014-11-25 13:50:00,19.49,19.49,19.45,19.47,156900.0,15.2974,15.2974,15.266,15.2817,156900.0
2014-11-25 13:55:00,19.47,19.48,19.43,19.46,58500.0,15.2817,15.2895,15.2503,15.2738,58500.0
2014-11-25 14:00:00,19.45,19.48,19.43,19.47,48700.0,15.266,15.2895,15.2503,15.2817,48700.0
2014-11-25 14:05:00,19.47,19.48,19.44,19.46,59200.0,15.2817,15.2895,15.2581,15.2738,59200.0
2014-11-25 14:10:00,19.47,19.48,19.45,19.45,59500.0,15.2817,15.2895,15.266,15.266,59500.0
2014-11-25 14:15:00,19.46,19.47,19.44,19.46,32600.0,15.2738,15.2817,15.2581,15.2738,32600.0
2014-11-25 14:20:00,19.47,19.47,19.43,19.44,38100.0,15.2817,15.2817,15.2503,15.2581,38100.0
2014-11-25 14:25:00,19.44,19.47,19.43,19.46,30900.0,15.2581,15.2817,15.2503,15.2738,30900.0
2014-11-25 14:30:00,19.45,19.47,19.44,19.45,47200.0,15.266,15.2817,15.2581,15.266,47200.0
2014-11-25 14:35:00,19.45,19.48,19.45,19.48,56600.0,15.266,15.2895,15.266,15.2895,56600.0
2014-11-25 14:40:00,19.48,19.5,19.46,19.46,84000.0,15.2895,15.3052,15.2738,15.2738,84000.0
2014-11-25 14:45:00,19.46,19.47,19.43,19.45,87400.0,15.2738,15.2817,15.2503,15.266,87400.0
2014-11-25 14:50:00,19.44,19.48,19.44,19.46,74800.0,15.2581,15.2895,15.2581,15.2738,74800.0
2014-11-25 14:55:00,19.46,19.51,19.45,19.48,119100.0,15.2738,15.3131,15.266,15.2895,119100.0
2014-11-25 15:00:00,19.48,19.49,19.45,19.47,97000.0,15.2895,15.2974,15.266,15.2817,97000.0
2014-11-25 15:05:00,19.47,19.49,19.44,19.47,87800.0,15.2817,15.2974,15.2581,15.2817,87800.0
2014-11-25 15:10:00,19.46,19.48,19.43,19.48,78500.0,15.2738,15.2895,15.2503,15.2895,78500.0
2014-11-25 15:15:00,19.48,19.49,19.45,19.45,112500.0,15.2895,15.2974,15.266,15.266,112500.0
2014-11-25 15:20:00,19.45,19.47,19.44,19.46,90300.0,15.266,15.2817,15.2581,15.2738,90300.0
2014-11-25 15:25:00,19.46,19.48,19.45,19.48,172900.0,15.2738,15.2895,15.266,15.2895,172900.0
2014-11-25 15:30:00,19.48,19.52,19.47,19.51,122800.0,15.2895,15.3209,15.2817,15.3131,122800.0
2014-11-25 15:35:00,19.51,19.57,19.5,19.54,121200.0,15.3131,15.3602,15.3052,15.3366,121200.0
2014-11-25 15:40:00,19.54,19.63,19.54,19.6,642100.0,15.3366,15.4072,15.3366,15.3837,642100.0
2014-11-25 15:45:00,19.61,19.61,19.55,19.56,472100.0,15.3916,15.3916,15.3445,15.3523,472100.0
2014-11-25 15:50:00,19.55,19.59,19.51,19.54,1081700.0,15.3445,15.3759,15.3131,15.3366,1081700.0
2014-11-25 15:55:00,19.53,19.73,19.53,19.7,1749000.0,15.3288,15.4857,15.3288,15.4622,1749000.0
2014-11-26 09:30:00,19.75,19.75,19.59,19.59,130900.0,15.5014,15.5014,15.3759,15.3759,130900.0
2014-11-26 09:35:00,19.59,19.61,19.53,19.56,110600.0,15.3759,15.3916,15.3288,15.3523,110600.0
2014-11-26 09:40:00,19.55,19.55,19.43,19.46,204600.0,15.3445,15.3445,15.2503,15.2738,204600.0
2014-11-26 09:45:00,19.46,19.53,19.45,19.52,97500.0,15.2738,15.3288,15.266,15.3209,97500.0
2014-11-26 09:50:00,19.52,19.54,19.46,19.52,44600.0,15.3209,15.3366,15.2738,15.3209,44600.0
2014-11-26 09:55:00,19.52,19.58,19.51,19.53,57000.0,15.3209,15.368,15.3131,15.3288,57000.0
2014-11-26 10:00:00,19.52,19.54,19.48,19.48,46000.0,15.3209,15.3366,15.2895,15.2895,46000.0
2014-11-26 10:05:00,19.48,19.57,19.48,19.53,69900.0,15.2895,15.3602,15.2895,15.3288,69900.0
2014-11-26 10:10:00,19.54,19.55,19.5,19.55,96900.0,15.3366,15.3445,15.3052,15.3445,96900.0
2014-11-26 10:15:00,19.56,19.58,19.54,19.56,81700.0,15.3523,15.368,15.3366,15.3523,81700.0
2014-11-26 10:20:00,19.56,19.56,19.52,19.56,55000.0,15.3523,15.3523,15.3209,15.3523,55000.0
2014-11-26 10:25:00,19.55,19.59,19.54,19.57,87000.0,15.3445,15.3759,15.3366,15.3602,87000.0
2014-11-26 10:30:00,19.57,19.6,19.5,19.51,70800.0,15.3602,15.3837,15.3052,15.3131,70800.0
2014-11-26 10:35:00,19.51,19.51,19.41,19.43,98600.0,15.3131,15.3131,15.2346,15.2503,98600.0
2014-11-26 10:40:00,19.44,19.52,19.43,19.52,60300.0,15.2581,15.3209,15.2503,15.3209,60300.0
2014-11-26 10:45:00,19.53,19.55,19.48,19.53,80200.0,15.3288,15.3445,15.2895,15.3288,80200.0
2014-11-26 10:50:00,19.52,19.56,19.51,19.55,74000.0,15.3209,15.3523,15.3131,15.3445,74000.0
2014-11-26 10:55:00,19.56,19.59,19.54,19.57,100800.0,15.3523,15.3759,15.3366,15.3602,100800.0
2014-11-26 11:00:00,19.57,19.58,19.49,19.53,62900.0,15.3602,15.368,15.2974,15.3288,62900.0
2014-11-26 11:05:00,19.53,19.53,19.48,19.52,68600.0,15.3288,15.3288,15.2895,15.3209,68600.0
2014-11-26 11:10:00,19.52,19.56,19.5,19.51,42100.0,15.3209,15.3523,15.3052,15.3131,42100.0
2014-11-26 11:15:00,19.51,19.52,19.48,19.5,64300.0,15.3131,15.3209,15.2895,15.3052,64300.0
2014-11-26 11:20:00,19.51,19.53,19.45,19.48,111600.0,15.3131,15.3288,15.266,15.2895,111600.0
2014-11-26 11:25:00,19.47,19.53,19.47,19.51,38200.0,15.2817,15.3288,15.2817,15.3131,38200.0
2014-11-26 11:30:00,19.51,19.54,19.5,19.54,37100.0,15.3131,15.3366,15.3052,15.3366,37100.0
2014-11-26 11:35:00,19.53,19.55,19.51,19.51,64000.0,15.3288,15.3445,15.3131,15.3131,64000.0
2014-11-26 11:40:00,19.5,19.55,19.5,19.53,68400.0,15.3052,15.3445,15.3052,15.3288,68400.0
2014-11-26 11:45:00,19.54,19.55,19.51,19.53,42000.0,15.3366,15.3445,15.3131,15.3288,42000.0
2014-11-26 11:50:00,19.52,19.55,19.52,19.54,17700.0,15.3209,15.3445,15.3209,15.3366,17700.0
2014-11-26 11:55:00,19.53,19.55,19.52,19.54,40600.0,15.3288,15.3445,15.3209,15.3366,40600.0
2014-11-26 12:00:00,19.54,19.56,19.53,19.54,46200.0,15.3366,15.3523,15.3288,15.3366,46200.0
2014-11-26 12:05:00,19.54,19.55,19.53,19.54,33200.0,15.3366,15.3445,15.3288,15.3366,33200.0
2014-11-26 12:10:00,19.54,19.54,19.48,19.49,63400.0,15.3366,15.3366,15.2895,15.2974,63400.0
2014-11-26 12:15:00,19.49,19.51,19.48,19.49,40300.0,15.2974,15.3131,15.2895,15.2974,40300.0
2014-11-26 12:20:00,19.49,19.49,19.46,19.48,37900.0,15.2974,15.2974,15.2738,15.2895,37900.0
2014-11-26 12:25:00,19.48,19.49,19.46,19.47,54200.0,15.2895,15.2974,15.2738,15.2817,54200.0
2014-11-26 12:30:00,19.46,19.48,19.46,19.48,40700.0,15.2738,15.2895,15.2738,15.2895,40700.0
2014-11-26 12:35:00,19.48,19.5,19.47,19.47,31800.0,15.2895,15.3052,15.2817,15.2817,31800.0
2014-11-26 12:40:00,19.47,19.47,19.44,19.46,33800.0,15.2817,15.2817,15.2581,15.2738,33800.0
2014-11-26 12:45:00,19.46,19.51,19.45,19.48,33000.0,15.2738,15.3131,15.266,15.2895,33000.0
2014-11-26 12:50:00,19.49,19.5,19.47,19.47,15100.0,15.2974,15.3052,15.2817,15.2817,15100.0
2014-11-26 12:55:00,19.47,19.49,19.46,19.48,22900.0,15.2817,15.2974,15.2738,15.2895,22900.0
2014-11-26 13:00:00,19.47,19.49,19.46,19.48,21400.0,15.2817,15.2974,15.2738,15.2895,21400.0
2014-11-26 13:05:00,19.47,19.49,19.47,19.49,15700.0,15.2817,15.2974,15.2817,15.2974,15700.0
2014-11-26 13:10:00,19.48,19.5,19.48,19.5,55000.0,15.2895,15.3052,15.2895,15.3052,55000.0
2014-11-26 13:15:00,19.5,19.52,19.48,19.49,48500.0,15.3052,15.3209,15.2895,15.2974,48500.0
2014-11-26 13:20:00,19.49,19.5,19.46,19.47,18300.0,15.2974,15.3052,15.2738,15.2817,18300.0
2014-11-26 13:25:00,19.47,19.48,19.45,19.46,64500.0,15.2817,15.2895,15.266,15.2738,64500.0
2014-11-26 13:30:00,19.47,19.5,19.46,19.49,18700.0,15.2817,15.3052,15.2738,15.2974,18700.0
2014-11-26 13:35:00,19.49,19.5,19.48,19.48,20500.0,15.2974,15.3052,15.2895,15.2895,20500.0
2014-11-26 13:40:00,19.48,19.52,19.48,19.5,63500.0,15.2895,15.3209,15.2895,15.3052,63500.0
2014-11-26 13:45:00,19.51,19.52,19.49,19.5,39100.0,15.3131,15.3209,15.2974,15.3052,39100.0
2014-11-26 13:50:00,19.51,19.52,19.5,19.51,43300.0,15.3131,15.3209,15.3052,15.3131,43300.0
2014-11-26 13:55:00,19.51,19.52,19.49,19.52,32300.0,15.3131,15.3209,15.2974,15.3209,32300.0
2014-11-26 14:00:00,19.52,19.54,19.51,19.53,41400.0,15.3209,15.3366,15.3131,15.3288,41400.0
2014-11-26 14:05:00,19.53,19.54,19.51,19.53,29900.0,15.3288,15.3366,15.3131,15.3288,29900.0
2014-11-26 14:10:00,19.53,19.54,19.49,19.49,58800.0,15.3288,15.3366,15.2974,15.2974,58800.0
2014-11-26 14:15:00,19.49,19.51,19.49,19.51,16600.0,15.2974,15.3131,15.2974,15.3131,16600.0
2014-11-26 14:20:00,19.51,19.51,19.48,19.5,69800.0,15.3131,15.3131,15.2895,15.3052,69800.0
2014-11-26 14:25:00,19.51,19.53,19.5,19.52,31700.0,15.3131,15.3288,15.3052,15.3209,31700.0
2014-11-26 14:30:00,19.52,19.53,19.51,19.52,22900.0,15.3209,15.3288,15.3131,15.3209,22900.0
2014-11-26 14:35:00,19.52,19.53,19.51,19.51,44300.0,15.3209,15.3288,15.3131,15.3131,44300.0
2014-11-26 14:40:00,19.51,19.54,19.51,19.53,43600.0,15.3131,15.3366,15.3131,15.3288,43600.0
2014-11-26 14:45:00,19.53,19.56,19.53,19.55,50200.0,15.3288,15.3523,15.3288,15.3445,50200.0
2014-11-26 14:50:00,19.55,19.55,19.53,19.53,28000.0,15.3445,15.3445,15.3288,15.3288,28000.0
2014-11-26 14:55:00,19.53,19.55,19.52,19.52,32200.0,15.3288,15.3445,15.3209,15.3209,32200.0
2014-11-26 15:00:00,19.53,19.57,19.53,19.55,42300.0,15.3288,15.3602,15.3288,15.3445,42300.0
2014-11-26 15:05:00,19.54,19.58,19.54,19.57,29400.0,15.3366,15.368,15.3366,15.3602,29400.0
2014-11-26 15:10:00,19.57,19.58,19.54,19.55,39400.0,15.3602,15.368,15.3366,15.3445,39400.0
2014-11-26 15:15:00,19.55,19.57,19.54,19.54,51400.0,15.3445,15.3602,15.3366,15.3366,51400.0
2014-11-26 15:20:00,19.54,19.54,19.52,19.52,28700.0,15.3366,15.3366,15.3209,15.3209,28700.0
2014-11-26 15:25:00,19.53,19.53,19.51,19.53,26200.0,15.3288,15.3288,15.3131,15.3288,26200.0
2014-11-26 15:30:00,19.53,19.53,19.51,19.52,37100.0,15.3288,15.3288,15.3131,15.3209,37100.0
2014-11-26 15:35:00,19.53,19.53,19.51,19.52,49000.0,15.3288,15.3288,15.3131,15.3209,49000.0
2014-11-26 15:40:00,19.52,19.52,19.5,19.51,84700.0,15.3209,15.3209,15.3052,15.3131,84700.0
2014-11-26 15:45:00,19.5,19.53,19.5,19.53,153100.0,15.3052,15.3288,15.3052,15.3288,153100.0
2014-11-26 15:50:00,19.53,19.54,19.52,19.53,91600.0,15.3288,15.3366,15.3209,15.3288,91600.0
2014-11-26 15:55:00,19.53,19.53,19.5,19.53,225200.0,15.3288,15.3288,15.3052,15.3288,225200.0
2014-11-28 09:30:00,18.94,19.06,18.86,18.87,270100.0,14.8657,14.9599,14.8029,14.8107,270100.0
2014-11-28 09:35:00,18.87,18.94,18.85,18.89,103700.0,14.8107,14.8657,14.795,14.8264,103700.0
2014-11-28 09:40:00,18.9,18.9,18.76,18.8,228000.0,14.8343,14.8343,14.7244,14.7558,228000.0
2014-11-28 09:45:00,18.79,18.87,18.76,18.82,146700.0,14.7479,14.8107,14.7244,14.7715,146700.0
2014-11-28 09:50:00,18.83,18.93,18.82,18.88,214500.0,14.7793,14.8578,14.7715,14.8186,214500.0
2014-11-28 09:55:00,18.87,18.89,18.84,18.87,150200.0,14.8107,14.8264,14.7872,14.8107,150200.0
2014-11-28 10:00:00,18.88,18.9,18.84,18.86,118900.0,14.8186,14.8343,14.7872,14.8029,118900.0
2014-11-28 10:05:00,18.85,18.88,18.79,18.79,91000.0,14.795,14.8186,14.7479,14.7479,91000.0
2014-11-28 10:10:00,18.79,18.82,18.75,18.77,87100.0,14.7479,14.7715,14.7166,14.7322,87100.0
2014-11-28 10:15:00,18.76,18.82,18.75,18.77,96300.0,14.7244,14.7715,14.7166,14.7322,96300.0
2014-11-28 10:20:00,18.77,18.77,18.72,18.73,101800.0,14.7322,14.7322,14.693,14.7009,101800.0
2014-11-28 10:25:00,18.72,18.73,18.67,18.71,144900.0,14.693,14.7009,14.6538,14.6852,144900.0
2014-11-28 10:30:00,18.7,18.76,18.69,18.72,66200.0,14.6773,14.7244,14.6695,14.693,66200.0
2014-11-28 10:35:00,18.73,18.74,18.67,18.67,132500.0,14.7009,14.7087,14.6538,14.6538,132500.0
2014-11-28 10:40:00,18.67,18.72,18.64,18.64,100100.0,14.6538,14.693,14.6302,14.6302,100100.0
2014-11-28 10:45:00,18.63,18.73,18.63,18.7,85500.0,14.6224,14.7009,14.6224,14.6773,85500.0
2014-11-28 10:50:00,18.7,18.77,18.7,18.77,44200.0,14.6773,14.7322,14.6773,14.7322,44200.0
2014-11-28 10:55:00,18.76,18.85,18.74,18.85,57400.0,14.7244,14.795,14.7087,14.795,57400.0
2014-11-28 11:00:00,18.84,18.87,18.83,18.85,155100.0,14.7872,14.8107,14.7793,14.795,155100.0
2014-11-28 11:05:00,18.85,18.86,18.78,18.78,61700.0,14.795,14.8029,14.7401,14.7401,61700.0
2014-11-28 11:10:00,18.78,18.81,18.77,18.78,76200.0,14.7401,14.7636,14.7322,14.7401,76200.0
2014-11-28 11:15:00,18.79,18.81,18.76,18.76,103700.0,14.7479,14.7636,14.7244,14.7244,103700.0
2014-11-28 11:20:00,18.77,18.81,18.77,18.79,73500.0,14.7322,14.7636,14.7322,14.7479,73500.0
2014-11-28 11:25:00,18.78,18.79,18.74,18.75,71800.0,14.7401,14.7479,14.7087,14.7166,71800.0
2014-11-28 11:30:00,18.74,18.76,18.72,18.73,67000.0,14.7087,14.7244,14.693,14.7009,67000.0
2014-11-28 11:35:00,18.73,18.73,18.69,18.71,76300.0,14.7009,14.7009,14.6695,14.6852,76300.0
2014-11-28 11:40:00,18.71,18.73,18.63,18.65,80400.0,14.6852,14.7009,14.6224,14.6381,80400.0
2014-11-28 11:45:00,18.66,18.66,18.6,18.61,137400.0,14.6459,14.6459,14.5988,14.6067,137400.0
2014-11-28 11:50:00,18.62,18.63,18.56,18.58,96000.0,14.6145,14.6224,14.5674,14.5831,96000.0
2014-11-28 11:55:00,18.58,18.61,18.55,18.59,81500.0,14.5831,14.6067,14.5596,14.591,81500.0
2014-11-28 12:00:00,18.59,18.66,18.59,18.64,85100.0,14.591,14.6459,14.591,14.6302,85100.0
2014-11-28 12:05:00,18.64,18.66,18.57,18.58,250000.0,14.6302,14.6459,14.5753,14.5831,250000.0
2014-11-28 12:10:00,18.57,18.6,18.51,18.59,155500.0,14.5753,14.5988,14.5282,14.591,155500.0
2014-11-28 12:15:00,18.59,18.66,18.59,18.64,90200.0,14.591,14.6459,14.591,14.6302,90200.0
2014-11-28 12:20:00,18.64,18.64,18.56,18.58,162900.0,14.6302,14.6302,14.5674,14.5831,162900.0
2014-11-28 12:25:00,18.58,18.59,18.52,18.54,188600.0,14.5831,14.591,14.536,14.5517,188600.0
2014-11-28 12:30:00,18.54,18.57,18.5,18.5,137100.0,14.5517,14.5753,14.5203,14.5203,137100.0
2014-11-28 12:35:00,18.51,18.51,18.43,18.49,251000.0,14.5282,14.5282,14.4654,14.5125,251000.0
2014-11-28 12:40:00,18.48,18.5,18.44,18.47,269200.0,14.5046,14.5203,14.4732,14.4968,269200.0
2014-11-28 12:45:00,18.47,18.48,18.36,18.43,369100.0,14.4968,14.5046,14.4104,14.4654,369100.0
2014-11-28 12:50:00,18.43,18.44,18.36,18.36,296300.0,14.4654,14.4732,14.4104,14.4104,296300.0
2014-11-28 12:55:00,18.37,18.44,18.36,18.39,422400.0,14.4183,14.4732,14.4104,14.434,422400.0
2014-12-01 09:30:00,18.89,19.07,18.87,19.04,364300.0,14.8264,14.9677,14.8107,14.9442,364300.0
2014-12-01 09:35:00,19.03,19.33,19.03,19.32,393100.0,14.9363,15.1718,14.9363,15.1639,393100.0
2014-12-01 09:40:00,19.31,19.56,19.24,19.53,422000.0,15.1561,15.3523,15.1011,15.3288,422000.0
2014-12-01 09:45:00,19.52,19.53,19.23,19.26,460400.0,15.3209,15.3288,15.0933,15.1168,460400.0
2014-12-01 09:50:00,19.26,19.46,19.26,19.43,201500.0,15.1168,15.2738,15.1168,15.2503,201500.0
2014-12-01 09:55:00,19.42,19.43,19.36,19.38,140900.0,15.2424,15.2503,15.1953,15.211,140900.0
2014-12-01 10:00:00,19.37,19.39,19.25,19.26,153700.0,15.2032,15.2189,15.109,15.1168,153700.0
2014-12-01 10:05:00,19.27,19.27,19.23,19.25,163100.0,15.1247,15.1247,15.0933,15.109,163100.0
2014-12-01 10:10:00,19.26,19.27,19.19,19.22,176200.0,15.1168,15.1247,15.0619,15.0854,176200.0
2014-12-01 10:15:00,19.22,19.22,19.07,19.17,155700.0,15.0854,15.0854,14.9677,15.0462,155700.0
2014-12-01 10:20:00,19.17,19.21,19.17,19.2,94600.0,15.0462,15.0776,15.0462,15.0697,94600.0
2014-12-01 10:25:00,19.2,19.32,19.19,19.28,136200.0,15.0697,15.1639,15.0619,15.1325,136200.0
2014-12-01 10:30:00,19.28,19.28,19.13,19.14,102500.0,15.1325,15.1325,15.0148,15.0227,102500.0
2014-12-01 10:35:00,19.13,19.14,19.06,19.08,186400.0,15.0148,15.0227,14.9599,14.9756,186400.0
2014-12-01 10:40:00,19.09,19.17,19.09,19.1,106100.0,14.9834,15.0462,14.9834,14.9913,106100.0
2014-12-01 10:45:00,19.09,19.23,19.09,19.21,117300.0,14.9834,15.0933,14.9834,15.0776,117300.0
2014-12-01 10:50:00,19.21,19.27,19.19,19.25,121700.0,15.0776,15.1247,15.0619,15.109,121700.0
2014-12-01 10:55:00,19.25,19.25,19.16,19.16,64200.0,15.109,15.109,15.0384,15.0384,64200.0
2014-12-01 11:00:00,19.17,19.19,19.13,19.13,60200.0,15.0462,15.0619,15.0148,15.0148,60200.0
2014-12-01 11:05:00,19.13,19.14,19.05,19.07,87100.0,15.0148,15.0227,14.952,14.9677,87100.0
2014-12-01 11:10:00,19.07,19.13,19.07,19.13,60300.0,14.9677,15.0148,14.9677,15.0148,60300.0
2014-12-01 11:15:00,19.13,19.26,19.12,19.22,178900.0,15.0148,15.1168,15.007,15.0854,178900.0
2014-12-01 11:20:00,19.21,19.26,19.19,19.24,188600.0,15.0776,15.1168,15.0619,15.1011,188600.0
2014-12-01 11:25:00,19.24,19.26,19.22,19.23,62400.0,15.1011,15.1168,15.0854,15.0933,62400.0
2014-12-01 11:30:00,19.23,19.39,19.22,19.35,144800.0,15.0933,15.2189,15.0854,15.1875,144800.0
2014-12-01 11:35:00,19.35,19.47,19.34,19.39,172700.0,15.1875,15.2817,15.1796,15.2189,172700.0
2014-12-01 11:40:00,19.39,19.41,19.34,19.36,78100.0,15.2189,15.2346,15.1796,15.1953,78100.0
2014-12-01 11:45:00,19.37,19.43,19.36,19.42,148300.0,15.2032,15.2503,15.1953,15.2424,148300.0
2014-12-01 11:50:00,19.42,19.47,19.41,19.44,75700.0,15.2424,15.2817,15.2346,15.2581,75700.0
2014-12-01 11:55:00,19.45,19.53,19.42,19.43,135100.0,15.266,15.3288,15.2424,15.2503,135100.0
2014-12-01 12:00:00,19.44,19.49,19.43,19.47,94800.0,15.2581,15.2974,15.2503,15.2817,94800.0
2014-12-01 12:05:00,19.48,19.51,19.46,19.48,62200.0,15.2895,15.3131,15.2738,15.2895,62200.0
2014-12-01 12:10:00,19.48,19.49,19.45,19.48,96900.0,15.2895,15.2974,15.266,15.2895,96900.0
2014-12-01 12:15:00,19.48,19.52,19.46,19.51,85200.0,15.2895,15.3209,15.2738,15.3131,85200.0
2014-12-01 12:20:00,19.51,19.55,19.51,19.53,92200.0,15.3131,15.3445,15.3131,15.3288,92200.0
2014-12-01 12:25:00,19.53,19.53,19.46,19.47,45400.0,15.3288,15.3288,15.2738,15.2817,45400.0
2014-12-01 12:30:00,19.46,19.53,19.44,19.5,61300.0,15.2738,15.3288,15.2581,15.3052,61300.0
2014-12-01 12:35:00,19.49,19.6,19.48,19.58,104700.0,15.2974,15.3837,15.2895,15.368,104700.0
2014-12-01 12:40:00,19.58,19.67,19.58,19.63,132400.0,15.368,15.4386,15.368,15.4072,132400.0
2014-12-01 12:45:00,19.62,19.67,19.62,19.65,87000.0,15.3994,15.4386,15.3994,15.4229,87000.0
2014-12-01 12:50:00,19.66,19.7,19.64,19.69,145400.0,15.4308,15.4622,15.4151,15.4543,145400.0
2014-12-01 12:55:00,19.69,19.71,19.66,19.68,216400.0,15.4543,15.47,15.4308,15.4465,216400.0
2014-12-01 13:00:00,19.69,19.7,19.65,19.66,125300.0,15.4543,15.4622,15.4229,15.4308,125300.0
2014-12-01 13:05:00,19.66,19.71,19.65,19.7,237200.0,15.4308,15.47,15.4229,15.4622,237200.0
2014-12-01 13:10:00,19.7,19.7,19.65,19.69,110700.0,15.4622,15.4622,15.4229,15.4543,110700.0
2014-12-01 13:15:00,19.7,19.84,19.7,19.84,191100.0,15.4622,15.5721,15.4622,15.5721,191100.0
2014-12-01 13:20:00,19.84,19.86,19.71,19.73,186600.0,15.5721,15.5878,15.47,15.4857,186600.0
2014-12-01 13:25:00,19.74,19.79,19.74,19.77,164700.0,15.4936,15.5328,15.4936,15.5171,164700.0
2014-12-01 13:30:00,19.77,19.8,19.75,19.79,160800.0,15.5171,15.5407,15.5014,15.5328,160800.0
2014-12-01 13:35:00,19.79,19.83,19.78,19.78,97100.0,15.5328,15.5642,15.525,15.525,97100.0
2014-12-01 13:40:00,19.77,19.79,19.71,19.72,88000.0,15.5171,15.5328,15.47,15.4779,88000.0
2014-12-01 13:45:00,19.71,19.72,19.66,19.67,113100.0,15.47,15.4779,15.4308,15.4386,113100.0
2014-12-01 13:50:00,19.67,19.74,19.6,19.74,196500.0,15.4386,15.4936,15.3837,15.4936,196500.0
2014-12-01 13:55:00,19.75,19.75,19.71,19.74,90300.0,15.5014,15.5014,15.47,15.4936,90300.0
2014-12-01 14:00:00,19.73,19.73,19.66,19.67,70600.0,15.4857,15.4857,15.4308,15.4386,70600.0
2014-12-01 14:05:00,19.67,19.67,19.59,19.6,52600.0,15.4386,15.4386,15.3759,15.3837,52600.0
2014-12-01 14:10:00,19.6,19.68,19.6,19.62,74600.0,15.3837,15.4465,15.3837,15.3994,74600.0
2014-12-01 14:15:00,19.63,19.63,19.52,19.56,110000.0,15.4072,15.4072,15.3209,15.3523,110000.0
2014-12-01 14:20:00,19.56,19.56,19.53,19.54,69800.0,15.3523,15.3523,15.3288,15.3366,69800.0
2014-12-01 14:25:00,19.54,19.64,19.53,19.64,89400.0,15.3366,15.4151,15.3288,15.4151,89400.0
2014-12-01 14:30:00,19.64,19.69,19.63,19.65,104400.0,15.4151,15.4543,15.4072,15.4229,104400.0
2014-12-01 14:35:00,19.65,19.69,19.61,19.69,77700.0,15.4229,15.4543,15.3916,15.4543,77700.0
2014-12-01 14:40:00,19.68,19.7,19.63,19.63,216400.0,15.4465,15.4622,15.4072,15.4072,216400.0
2014-12-01 14:45:00,19.64,19.67,19.63,19.66,77700.0,15.4151,15.4386,15.4072,15.4308,77700.0
2014-12-01 14:50:00,19.66,19.68,19.62,19.63,104300.0,15.4308,15.4465,15.3994,15.4072,104300.0
2014-12-01 14:55:00,19.62,19.65,19.57,19.57,100400.0,15.3994,15.4229,15.3602,15.3602,100400.0
2014-12-01 15:00:00,19.57,19.59,19.54,19.55,99000.0,15.3602,15.3759,15.3366,15.3445,99000.0
2014-12-01 15:05:00,19.56,19.61,19.56,19.59,60900.0,15.3523,15.3916,15.3523,15.3759,60900.0
2014-12-01 15:10:00,19.6,19.64,19.59,19.63,108700.0,15.3837,15.4151,15.3759,15.4072,108700.0
2014-12-01 15:15:00,19.63,19.66,19.62,19.64,156400.0,15.4072,15.4308,15.3994,15.4151,156400.0
2014-12-01 15:20:00,19.64,19.67,19.64,19.65,83200.0,15.4151,15.4386,15.4151,15.4229,83200.0
2014-12-01 15:25:00,19.64,19.67,19.64,19.66,102900.0,15.4151,15.4386,15.4151,15.4308,102900.0
2014-12-01 15:30:00,19.66,19.7,19.64,19.7,220400.0,15.4308,15.4622,15.4151,15.4622,220400.0
2014-12-01 15:35:00,19.69,19.71,19.68,19.7,224600.0,15.4543,15.47,15.4465,15.4622,224600.0
2014-12-01 15:40:00,19.7,19.71,19.68,19.68,176400.0,15.4622,15.47,15.4465,15.4465,176400.0
2014-12-01 15:45:00,19.69,19.7,19.66,19.67,378700.0,15.4543,15.4622,15.4308,15.4386,378700.0
2014-12-01 15:50:00,19.67,19.7,19.66,19.7,406500.0,15.4386,15.4622,15.4308,15.4622,406500.0
2014-12-01 15:55:00,19.69,19.73,19.65,19.65,851200.0,15.4543,15.4857,15.4229,15.4229,851200.0
2014-12-02 09:30:00,19.27,19.34,19.22,19.25,180900.0,15.1247,15.1796,15.0854,15.109,180900.0
2014-12-02 09:35:00,19.25,19.26,19.13,19.22,247800.0,15.109,15.1168,15.0148,15.0854,247800.0
2014-12-02 09:40:00,19.23,19.23,19.07,19.11,158400.0,15.0933,15.0933,14.9677,14.9991,158400.0
2014-12-02 09:45:00,19.11,19.12,19.0,19.02,190000.0,14.9991,15.007,14.9128,14.9285,190000.0
2014-12-02 09:50:00,19.01,19.1,19.0,19.02,90500.0,14.9206,14.9913,14.9128,14.9285,90500.0
2014-12-02 09:55:00,19.02,19.08,19.02,19.03,70700.0,14.9285,14.9756,14.9285,14.9363,70700.0
2014-12-02 10:00:00,19.03,19.1,19.01,19.1,121400.0,14.9363,14.9913,14.9206,14.9913,121400.0
2014-12-02 10:05:00,19.1,19.24,19.08,19.18,227200.0,14.9913,15.1011,14.9756,15.0541,227200.0
2014-12-02 10:10:00,19.19,19.21,19.11,19.18,136400.0,15.0619,15.0776,14.9991,15.0541,136400.0
2014-12-02 10:15:00,19.18,19.19,19.13,19.16,175000.0,15.0541,15.0619,15.0148,15.0384,175000.0
2014-12-02 10:20:00,19.16,19.17,19.08,19.17,117300.0,15.0384,15.0462,14.9756,15.0462,117300.0
2014-12-02 10:25:00,19.17,19.25,19.14,19.25,154700.0,15.0462,15.109,15.0227,15.109,154700.0
2014-12-02 10:30:00,19.23,19.25,19.15,19.21,140800.0,15.0933,15.109,15.0305,15.0776,140800.0
2014-12-02 10:35:00,19.21,19.3,19.21,19.25,236300.0,15.0776,15.1482,15.0776,15.109,236300.0
2014-12-02 10:40:00,19.25,19.27,19.21,19.27,128300.0,15.109,15.1247,15.0776,15.1247,128300.0
2014-12-02 10:45:00,19.27,19.38,19.27,19.37,153000.0,15.1247,15.211,15.1247,15.2032,153000.0
2014-12-02 10:50:00,19.37,19.43,19.36,19.41,152300.0,15.2032,15.2503,15.1953,15.2346,152300.0
2014-12-02 10:55:00,19.42,19.51,19.42,19.49,135900.0,15.2424,15.3131,15.2424,15.2974,135900.0
2014-12-02 11:00:00,19.49,19.57,19.49,19.51,101300.0,15.2974,15.3602,15.2974,15.3131,101300.0
2014-12-02 11:05:00,19.51,19.52,19.45,19.49,115800.0,15.3131,15.3209,15.266,15.2974,115800.0
2014-12-02 11:10:00,19.49,19.5,19.38,19.38,107200.0,15.2974,15.3052,15.211,15.211,107200.0
2014-12-02 11:15:00,19.38,19.38,19.31,19.38,92800.0,15.211,15.211,15.1561,15.211,92800.0
2014-12-02 11:20:00,19.38,19.38,19.3,19.31,54200.0,15.211,15.211,15.1482,15.1561,54200.0
2014-12-02 11:25:00,19.3,19.34,19.26,19.33,129400.0,15.1482,15.1796,15.1168,15.1718,129400.0
2014-12-02 11:30:00,19.33,19.41,19.32,19.36,72700.0,15.1718,15.2346,15.1639,15.1953,72700.0
2014-12-02 11:35:00,19.36,19.38,19.29,19.3,65200.0,15.1953,15.211,15.1404,15.1482,65200.0
2014-12-02 11:40:00,19.3,19.36,19.28,19.35,77700.0,15.1482,15.1953,15.1325,15.1875,77700.0
2014-12-02 11:45:00,19.35,19.45,19.35,19.4,73000.0,15.1875,15.266,15.1875,15.2267,73000.0
2014-12-02 11:50:00,19.39,19.44,19.38,19.42,51200.0,15.2189,15.2581,15.211,15.2424,51200.0
2014-12-02 11:55:00,19.42,19.43,19.39,19.4,60100.0,15.2424,15.2503,15.2189,15.2267,60100.0
2014-12-02 12:00:00,19.4,19.41,19.28,19.34,102300.0,15.2267,15.2346,15.1325,15.1796,102300.0
2014-12-02 12:05:00,19.34,19.34,19.27,19.31,52200.0,15.1796,15.1796,15.1247,15.1561,52200.0
2014-12-02 12:10:00,19.31,19.35,19.29,19.32,105800.0,15.1561,15.1875,15.1404,15.1639,105800.0
2014-12-02 12:15:00,19.33,19.42,19.32,19.39,102800.0,15.1718,15.2424,15.1639,15.2189,102800.0
2014-12-02 12:20:00,19.39,19.4,19.31,19.32,66000.0,15.2189,15.2267,15.1561,15.1639,66000.0
2014-12-02 12:25:00,19.32,19.32,19.25,19.27,40700.0,15.1639,15.1639,15.109,15.1247,40700.0
2014-12-02 12:30:00,19.27,19.28,19.25,19.26,37900.0,15.1247,15.1325,15.109,15.1168,37900.0
2014-12-02 12:35:00,19.25,19.25,19.15,19.19,94500.0,15.109,15.109,15.0305,15.0619,94500.0
2014-12-02 12:40:00,19.19,19.23,19.16,19.21,39400.0,15.0619,15.0933,15.0384,15.0776,39400.0
2014-12-02 12:45:00,19.2,19.21,19.17,19.2,50800.0,15.0697,15.0776,15.0462,15.0697,50800.0
2014-12-02 12:50:00,19.2,19.25,19.19,19.24,45800.0,15.0697,15.109,15.0619,15.1011,45800.0
2014-12-02 12:55:00,19.24,19.25,19.2,19.23,30700.0,15.1011,15.109,15.0697,15.0933,30700.0
2014-12-02 13:00:00,19.22,19.25,19.21,19.21,60000.0,15.0854,15.109,15.0776,15.0776,60000.0
2014-12-02 13:05:00,19.21,19.25,19.18,19.18,32300.0,15.0776,15.109,15.0541,15.0541,32300.0
2014-12-02 13:10:00,19.18,19.21,19.18,19.2,50700.0,15.0541,15.0776,15.0541,15.0697,50700.0
2014-12-02 13:15:00,19.2,19.2,19.09,19.1,69300.0,15.0697,15.0697,14.9834,14.9913,69300.0
2014-12-02 13:20:00,19.11,19.15,19.1,19.14,51700.0,14.9991,15.0305,14.9913,15.0227,51700.0
2014-12-02 13:25:00,19.14,19.15,19.11,19.12,50100.0,15.0227,15.0305,14.9991,15.007,50100.0
2014-12-02 13:30:00,19.12,19.13,19.09,19.1,34200.0,15.007,15.0148,14.9834,14.9913,34200.0
2014-12-02 13:35:00,19.1,19.1,19.05,19.05,36400.0,14.9913,14.9913,14.952,14.952,36400.0
2014-12-02 13:40:00,19.05,19.09,19.03,19.05,93200.0,14.952,14.9834,14.9363,14.952,93200.0
2014-12-02 13:45:00,19.06,19.09,19.03,19.05,58300.0,14.9599,14.9834,14.9363,14.952,58300.0
2014-12-02 13:50:00,19.05,19.05,19.0,19.02,75300.0,14.952,14.952,14.9128,14.9285,75300.0
2014-12-02 13:55:00,19.02,19.02,18.96,18.96,108000.0,14.9285,14.9285,14.8814,14.8814,108000.0
2014-12-02 14:00:00,18.96,19.01,18.93,19.0,130800.0,14.8814,14.9206,14.8578,14.9128,130800.0
2014-12-02 14:05:00,19.01,19.06,19.0,19.04,88800.0,14.9206,14.9599,14.9128,14.9442,88800.0
2014-12-02 14:10:00,19.04,19.06,18.99,18.99,53300.0,14.9442,14.9599,14.9049,14.9049,53300.0
2014-12-02 14:15:00,18.99,19.03,18.99,19.03,66200.0,14.9049,14.9363,14.9049,14.9363,66200.0
2014-12-02 14:20:00,19.03,19.09,19.02,19.08,117400.0,14.9363,14.9834,14.9285,14.9756,117400.0
2014-12-02 14:25:00,19.09,19.14,19.08,19.1,108800.0,14.9834,15.0227,14.9756,14.9913,108800.0
2014-12-02 14:30:00,19.1,19.15,19.08,19.14,74400.0,14.9913,15.0305,14.9756,15.0227,74400.0
2014-12-02 14:35:00,19.14,19.15,19.08,19.08,35400.0,15.0227,15.0305,14.9756,14.9756,35400.0
2014-12-02 14:40:00,19.08,19.09,19.02,19.02,93600.0,14.9756,14.9834,14.9285,14.9285,93600.0
2014-12-02 14:45:00,19.02,19.07,19.01,19.04,92300.0,14.9285,14.9677,14.9206,14.9442,92300.0
2014-12-02 14:50:00,19.04,19.08,19.02,19.05,84800.0,14.9442,14.9756,14.9285,14.952,84800.0
2014-12-02 14:55:00,19.05,19.06,19.04,19.05,76700.0,14.952,14.9599,14.9442,14.952,76700.0
2014-12-02 15:00:00,19.05,19.14,19.05,19.11,76700.0,14.952,15.0227,14.952,14.9991,76700.0
2014-12-02 15:05:00,19.11,19.19,19.09,19.17,103200.0,14.9991,15.0619,14.9834,15.0462,103200.0
2014-12-02 15:10:00,19.18,19.19,19.14,19.14,69500.0,15.0541,15.0619,15.0227,15.0227,69500.0
2014-12-02 15:15:00,19.17,19.19,19.16,19.18,49400.0,15.0462,15.0619,15.0384,15.0541,49400.0
2014-12-02 15:20:00,19.18,19.2,19.16,19.17,88700.0,15.0541,15.0697,15.0384,15.0462,88700.0
2014-12-02 15:25:00,19.17,19.2,19.16,19.19,51500.0,15.0462,15.0697,15.0384,15.0619,51500.0
2014-12-02 15:30:00,19.2,19.21,19.15,19.16,103300.0,15.0697,15.0776,15.0305,15.0384,103300.0
2014-12-02 15:35:00,19.15,19.16,19.11,19.14,122800.0,15.0305,15.0384,14.9991,15.0227,122800.0
2014-12-02 15:40:00,19.14,19.14,19.07,19.1,193500.0,15.0227,15.0227,14.9677,14.9913,193500.0
2014-12-02 15:45:00,19.1,19.14,19.07,19.14,243200.0,14.9913,15.0227,14.9677,15.0227,243200.0
2014-12-02 15:50:00,19.14,19.15,19.1,19.14,204200.0,15.0227,15.0305,14.9913,15.0227,204200.0
2014-12-02 15:55:00,19.13,19.2,19.13,19.19,397600.0,15.0148,15.0697,15.0148,15.0619,397600.0
2014-12-03 09:30:00,19.39,19.44,19.3,19.38,145400.0,15.2383,15.2776,15.1675,15.2304,145400.0
2014-12-03 09:35:00,19.37,19.44,19.36,19.38,96600.0,15.2225,15.2776,15.2147,15.2304,96600.0
2014-12-03 09:40:00,19.38,19.49,19.35,19.49,124000.0,15.2304,15.3168,15.2068,15.3168,124000.0
2014-12-03 09:45:00,19.5,19.57,19.46,19.54,172100.0,15.3247,15.3797,15.2933,15.3561,172100.0
2014-12-03 09:50:00,19.53,19.59,19.48,19.56,260900.0,15.3483,15.3954,15.309,15.3719,260900.0
2014-12-03 09:55:00,19.57,19.6,19.54,19.57,148200.0,15.3797,15.4033,15.3561,15.3797,148200.0
2014-12-03 10:00:00,19.56,19.57,19.44,19.46,223800.0,15.3719,15.3797,15.2776,15.2933,223800.0
2014-12-03 10:05:00,19.46,19.61,19.43,19.57,166900.0,15.2933,15.4112,15.2697,15.3797,166900.0
2014-12-03 10:10:00,19.56,19.57,19.51,19.55,115200.0,15.3719,15.3797,15.3326,15.364,115200.0
2014-12-03 10:15:00,19.56,19.66,19.53,19.59,173800.0,15.3719,15.4504,15.3483,15.3954,173800.0
2014-12-03 10:20:00,19.59,19.65,19.56,19.58,244200.0,15.3954,15.4426,15.3719,15.3876,244200.0
2014-12-03 10:25:00,19.59,19.65,19.56,19.6,152000.0,15.3954,15.4426,15.3719,15.4033,152000.0
2014-12-03 10:30:00,19.6,19.66,19.57,19.57,174400.0,15.4033,15.4504,15.3797,15.3797,174400.0
2014-12-03 10:35:00,19.58,19.71,19.57,19.67,137800.0,15.3876,15.4897,15.3797,15.4583,137800.0
2014-12-03 10:40:00,19.67,19.7,19.57,19.58,141300.0,15.4583,15.4819,15.3797,15.3876,141300.0
2014-12-03 10:45:00,19.58,19.61,19.56,19.6,108200.0,15.3876,15.4112,15.3719,15.4033,108200.0
2014-12-03 10:50:00,19.6,19.71,19.59,19.68,142600.0,15.4033,15.4897,15.3954,15.4662,142600.0
2014-12-03 10:55:00,19.69,19.72,19.67,19.69,203800.0,15.474,15.4976,15.4583,15.474,203800.0
2014-12-03 11:00:00,19.69,19.83,19.68,19.82,199800.0,15.474,15.584,15.4662,15.5762,199800.0
2014-12-03 11:05:00,19.82,19.84,19.76,19.78,74100.0,15.5762,15.5919,15.529,15.5448,74100.0
2014-12-03 11:10:00,19.79,19.8,19.72,19.77,61400.0,15.5526,15.5605,15.4976,15.5369,61400.0
2014-12-03 11:15:00,19.78,19.79,19.7,19.71,92700.0,15.5448,15.5526,15.4819,15.4897,92700.0
2014-12-03 11:20:00,19.71,19.75,19.69,19.7,73000.0,15.4897,15.5212,15.474,15.4819,73000.0
2014-12-03 11:25:00,19.71,19.78,19.71,19.74,55800.0,15.4897,15.5448,15.4897,15.5133,55800.0
2014-12-03 11:30:00,19.74,19.75,19.63,19.63,91500.0,15.5133,15.5212,15.4269,15.4269,91500.0
2014-12-03 11:35:00,19.63,19.72,19.6,19.71,67300.0,15.4269,15.4976,15.4033,15.4897,67300.0
2014-12-03 11:40:00,19.71,19.79,19.68,19.69,77900.0,15.4897,15.5526,15.4662,15.474,77900.0
2014-12-03 11:45:00,19.7,19.72,19.66,19.71,47300.0,15.4819,15.4976,15.4504,15.4897,47300.0
2014-12-03 11:50:00,19.71,19.74,19.69,19.7,60600.0,15.4897,15.5133,15.474,15.4819,60600.0
2014-12-03 11:55:00,19.7,19.74,19.67,19.67,84300.0,15.4819,15.5133,15.4583,15.4583,84300.0
2014-12-03 12:00:00,19.68,19.74,19.68,19.69,51600.0,15.4662,15.5133,15.4662,15.474,51600.0
2014-12-03 12:05:00,19.7,19.72,19.6,19.63,77700.0,15.4819,15.4976,15.4033,15.4269,77700.0
2014-12-03 12:10:00,19.64,19.67,19.63,19.67,52000.0,15.4347,15.4583,15.4269,15.4583,52000.0
2014-12-03 12:15:00,19.67,19.7,19.66,19.66,45600.0,15.4583,15.4819,15.4504,15.4504,45600.0
2014-12-03 12:20:00,19.65,19.7,19.64,19.65,52900.0,15.4426,15.4819,15.4347,15.4426,52900.0
2014-12-03 12:25:00,19.65,19.72,19.63,19.68,54800.0,15.4426,15.4976,15.4269,15.4662,54800.0
2014-12-03 12:30:00,19.68,19.71,19.67,19.69,33100.0,15.4662,15.4897,15.4583,15.474,33100.0
2014-12-03 12:35:00,19.68,19.69,19.64,19.66,48200.0,15.4662,15.474,15.4347,15.4504,48200.0
2014-12-03 12:40:00,19.66,19.69,19.65,19.65,36300.0,15.4504,15.474,15.4426,15.4426,36300.0
2014-12-03 12:45:00,19.66,19.72,19.66,19.71,38000.0,15.4504,15.4976,15.4504,15.4897,38000.0
2014-12-03 12:50:00,19.7,19.71,19.65,19.67,32100.0,15.4819,15.4897,15.4426,15.4583,32100.0
2014-12-03 12:55:00,19.67,19.7,19.67,19.68,37600.0,15.4583,15.4819,15.4583,15.4662,37600.0
2014-12-03 13:00:00,19.69,19.71,19.68,19.69,28200.0,15.474,15.4897,15.4662,15.474,28200.0
2014-12-03 13:05:00,19.68,19.72,19.68,19.69,60400.0,15.4662,15.4976,15.4662,15.474,60400.0
2014-12-03 13:10:00,19.7,19.7,19.6,19.63,109300.0,15.4819,15.4819,15.4033,15.4269,109300.0
2014-12-03 13:15:00,19.62,19.67,19.62,19.65,31100.0,15.419,15.4583,15.419,15.4426,31100.0
2014-12-03 13:20:00,19.65,19.67,19.61,19.62,47200.0,15.4426,15.4583,15.4112,15.419,47200.0
2014-12-03 13:25:00,19.61,19.63,19.59,19.59,58900.0,15.4112,15.4269,15.3954,15.3954,58900.0
2014-12-03 13:30:00,19.59,19.61,19.55,19.56,58100.0,15.3954,15.4112,15.364,15.3719,58100.0
2014-12-03 13:35:00,19.57,19.6,19.56,19.59,16600.0,15.3797,15.4033,15.3719,15.3954,16600.0
2014-12-03 13:40:00,19.59,19.6,19.57,19.6,28300.0,15.3954,15.4033,15.3797,15.4033,28300.0
2014-12-03 13:45:00,19.6,19.6,19.57,19.57,35600.0,15.4033,15.4033,15.3797,15.3797,35600.0
2014-12-03 13:50:00,19.57,19.62,19.57,19.59,37500.0,15.3797,15.419,15.3797,15.3954,37500.0
2014-12-03 13:55:00,19.59,19.6,19.55,19.57,69600.0,15.3954,15.4033,15.364,15.3797,69600.0
2014-12-03 14:00:00,19.57,19.6,19.56,19.6,21200.0,15.3797,15.4033,15.3719,15.4033,21200.0
2014-12-03 14:05:00,19.59,19.62,19.55,19.62,44000.0,15.3954,15.419,15.364,15.419,44000.0
2014-12-03 14:10:00,19.62,19.68,19.61,19.68,46600.0,15.419,15.4662,15.4112,15.4662,46600.0
2014-12-03 14:15:00,19.68,19.69,19.62,19.65,49800.0,15.4662,15.474,15.419,15.4426,49800.0
2014-12-03 14:20:00,19.65,19.68,19.63,19.67,23400.0,15.4426,15.4662,15.4269,15.4583,23400.0
2014-12-03 14:25:00,19.66,19.69,19.63,19.67,53200.0,15.4504,15.474,15.4269,15.4583,53200.0
2014-12-03 14:30:00,19.68,19.72,19.67,19.67,37800.0,15.4662,15.4976,15.4583,15.4583,37800.0
2014-12-03 14:35:00,19.66,19.68,19.63,19.68,48600.0,15.4504,15.4662,15.4269,15.4662,48600.0
2014-12-03 14:40:00,19.67,19.7,19.64,19.7,52400.0,15.4583,15.4819,15.4347,15.4819,52400.0
2014-12-03 14:45:00,19.7,19.7,19.64,19.69,52500.0,15.4819,15.4819,15.4347,15.474,52500.0
2014-12-03 14:50:00,19.69,19.7,19.67,19.67,32300.0,15.474,15.4819,15.4583,15.4583,32300.0
2014-12-03 14:55:00,19.68,19.7,19.67,19.69,31500.0,15.4662,15.4819,15.4583,15.474,31500.0
2014-12-03 15:00:00,19.69,19.72,19.68,19.69,65500.0,15.474,15.4976,15.4662,15.474,65500.0
2014-12-03 15:05:00,19.68,19.7,19.67,19.69,84900.0,15.4662,15.4819,15.4583,15.474,84900.0
2014-12-03 15:10:00,19.68,19.7,19.67,19.69,50300.0,15.4662,15.4819,15.4583,15.474,50300.0
2014-12-03 15:15:00,19.69,19.69,19.65,19.67,56500.0,15.474,15.474,15.4426,15.4583,56500.0
2014-12-03 15:20:00,19.67,19.7,19.66,19.67,117100.0,15.4583,15.4819,15.4504,15.4583,117100.0
2014-12-03 15:25:00,19.67,19.67,19.64,19.65,50600.0,15.4583,15.4583,15.4347,15.4426,50600.0
2014-12-03 15:30:00,19.65,19.68,19.64,19.68,81800.0,15.4426,15.4662,15.4347,15.4662,81800.0
2014-12-03 15:35:00,19.67,19.7,19.65,19.66,119900.0,15.4583,15.4819,15.4426,15.4504,119900.0
2014-12-03 15:40:00,19.66,19.7,19.65,19.7,118200.0,15.4504,15.4819,15.4426,15.4819,118200.0
2014-12-03 15:45:00,19.7,19.7,19.65,19.65,219600.0,15.4819,15.4819,15.4426,15.4426,219600.0
2014-12-03 15:50:00,19.66,19.69,19.65,19.66,157400.0,15.4504,15.474,15.4426,15.4504,157400.0
2014-12-03 15:55:00,19.65,19.69,19.62,19.63,439100.0,15.4426,15.474,15.419,15.4269,439100.0
2014-12-04 09:30:00,19.59,19.59,19.36,19.49,182700.0,15.3954,15.3954,15.2147,15.3168,182700.0
2014-12-04 09:35:00,19.5,19.53,19.39,19.48,57800.0,15.3247,15.3483,15.2383,15.309,57800.0
2014-12-04 09:40:00,19.47,19.48,19.37,19.39,78700.0,15.3011,15.309,15.2225,15.2383,78700.0
2014-12-04 09:45:00,19.4,19.56,19.37,19.55,91500.0,15.2461,15.3719,15.2225,15.364,91500.0
2014-12-04 09:50:00,19.56,19.69,19.52,19.66,89700.0,15.3719,15.474,15.3404,15.4504,89700.0
2014-12-04 09:55:00,19.66,19.69,19.56,19.57,59000.0,15.4504,15.474,15.3719,15.3797,59000.0
2014-12-04 10:00:00,19.57,19.66,19.57,19.62,85600.0,15.3797,15.4504,15.3797,15.419,85600.0
2014-12-04 10:05:00,19.62,19.63,19.54,19.61,176500.0,15.419,15.4269,15.3561,15.4112,176500.0
2014-12-04 10:10:00,19.62,19.63,19.52,19.59,90300.0,15.419,15.4269,15.3404,15.3954,90300.0
2014-12-04 10:15:00,19.57,19.6,19.51,19.52,48200.0,15.3797,15.4033,15.3326,15.3404,48200.0
2014-12-04 10:20:00,19.52,19.52,19.43,19.44,79200.0,15.3404,15.3404,15.2697,15.2776,79200.0
2014-12-04 10:25:00,19.43,19.49,19.42,19.49,43600.0,15.2697,15.3168,15.2618,15.3168,43600.0
2014-12-04 10:30:00,19.49,19.51,19.43,19.43,50000.0,15.3168,15.3326,15.2697,15.2697,50000.0
2014-12-04 10:35:00,19.44,19.5,19.41,19.48,65600.0,15.2776,15.3247,15.254,15.309,65600.0
2014-12-04 10:40:00,19.5,19.5,19.41,19.41,61000.0,15.3247,15.3247,15.254,15.254,61000.0
2014-12-04 10:45:00,19.42,19.47,19.34,19.45,122400.0,15.2618,15.3011,15.199,15.2854,122400.0
2014-12-04 10:50:00,19.46,19.48,19.44,19.46,46500.0,15.2933,15.309,15.2776,15.2933,46500.0
2014-12-04 10:55:00,19.46,19.47,19.43,19.45,34500.0,15.2933,15.3011,15.2697,15.2854,34500.0
2014-12-04 11:00:00,19.46,19.48,19.41,19.42,88400.0,15.2933,15.309,15.254,15.2618,88400.0
2014-12-04 11:05:00,19.42,19.45,19.41,19.43,47900.0,15.2618,15.2854,15.254,15.2697,47900.0
2014-12-04 11:10:00,19.43,19.44,19.38,19.42,46600.0,15.2697,15.2776,15.2304,15.2618,46600.0
2014-12-04 11:15:00,19.43,19.44,19.4,19.41,59300.0,15.2697,15.2776,15.2461,15.254,59300.0
2014-12-04 11:20:00,19.41,19.43,19.39,19.42,36000.0,15.254,15.2697,15.2383,15.2618,36000.0
2014-12-04 11:25:00,19.42,19.48,19.4,19.47,56800.0,15.2618,15.309,15.2461,15.3011,56800.0
2014-12-04 11:30:00,19.47,19.54,19.46,19.52,83500.0,15.3011,15.3561,15.2933,15.3404,83500.0
2014-12-04 11:35:00,19.53,19.55,19.47,19.48,55200.0,15.3483,15.364,15.3011,15.309,55200.0
2014-12-04 11:40:00,19.49,19.5,19.45,19.45,42000.0,15.3168,15.3247,15.2854,15.2854,42000.0
2014-12-04 11:45:00,19.45,19.48,19.44,19.47,20900.0,15.2854,15.309,15.2776,15.3011,20900.0
2014-12-04 11:50:00,19.48,19.5,19.45,19.45,40800.0,15.309,15.3247,15.2854,15.2854,40800.0
2014-12-04 11:55:00,19.45,19.48,19.44,19.46,25200.0,15.2854,15.309,15.2776,15.2933,25200.0
2014-12-04 12:00:00,19.47,19.49,19.43,19.44,28500.0,15.3011,15.3168,15.2697,15.2776,28500.0
2014-12-04 12:05:00,19.44,19.44,19.34,19.34,82600.0,15.2776,15.2776,15.199,15.199,82600.0
2014-12-04 12:10:00,19.34,19.38,19.34,19.34,37100.0,15.199,15.2304,15.199,15.199,37100.0
2014-12-04 12:15:00,19.34,19.34,19.28,19.31,51200.0,15.199,15.199,15.1518,15.1754,51200.0
2014-12-04 12:20:00,19.31,19.36,19.31,19.34,25400.0,15.1754,15.2147,15.1754,15.199,25400.0
2014-12-04 12:25:00,19.33,19.33,19.28,19.31,25300.0,15.1911,15.1911,15.1518,15.1754,25300.0
2014-12-04 12:30:00,19.32,19.35,19.29,19.3,87400.0,15.1832,15.2068,15.1597,15.1675,87400.0
2014-12-04 12:35:00,19.29,19.31,19.26,19.27,60900.0,15.1597,15.1754,15.1361,15.144,60900.0
2014-12-04 12:40:00,19.27,19.3,19.24,19.29,39600.0,15.144,15.1675,15.1204,15.1597,39600.0
2014-12-04 12:45:00,19.3,19.31,19.24,19.26,104100.0,15.1675,15.1754,15.1204,15.1361,104100.0
2014-12-04 12:50:00,19.26,19.31,19.24,19.26,53200.0,15.1361,15.1754,15.1204,15.1361,53200.0
2014-12-04 12:55:00,19.25,19.27,19.23,19.24,26000.0,15.1282,15.144,15.1125,15.1204,26000.0
2014-12-04 13:00:00,19.24,19.32,19.22,19.29,80700.0,15.1204,15.1832,15.1047,15.1597,80700.0
2014-12-04 13:05:00,19.28,19.3,19.25,19.28,29700.0,15.1518,15.1675,15.1282,15.1518,29700.0
2014-12-04 13:10:00,19.29,19.3,19.26,19.26,31100.0,15.1597,15.1675,15.1361,15.1361,31100.0
2014-12-04 13:15:00,19.26,19.28,19.22,19.24,73100.0,15.1361,15.1518,15.1047,15.1204,73100.0
2014-12-04 13:20:00,19.23,19.27,19.22,19.25,31800.0,15.1125,15.144,15.1047,15.1282,31800.0
2014-12-04 13:25:00,19.25,19.28,19.24,19.28,29100.0,15.1282,15.1518,15.1204,15.1518,29100.0
2014-12-04 13:30:00,19.27,19.29,19.25,19.26,29100.0,15.144,15.1597,15.1282,15.1361,29100.0
2014-12-04 13:35:00,19.25,19.28,19.24,19.27,32700.0,15.1282,15.1518,15.1204,15.144,32700.0
2014-12-04 13:40:00,19.27,19.29,19.25,19.26,28600.0,15.144,15.1597,15.1282,15.1361,28600.0
2014-12-04 13:45:00,19.26,19.3,19.25,19.3,40700.0,15.1361,15.1675,15.1282,15.1675,40700.0
2014-12-04 13:50:00,19.29,19.36,19.29,19.35,66700.0,15.1597,15.2147,15.1597,15.2068,66700.0
2014-12-04 13:55:00,19.35,19.36,19.29,19.32,37100.0,15.2068,15.2147,15.1597,15.1832,37100.0
2014-12-04 14:00:00,19.31,19.34,19.29,19.32,35300.0,15.1754,15.199,15.1597,15.1832,35300.0
2014-12-04 14:05:00,19.31,19.32,19.28,19.3,53600.0,15.1754,15.1832,15.1518,15.1675,53600.0
2014-12-04 14:10:00,19.3,19.31,19.27,19.3,32300.0,15.1675,15.1754,15.144,15.1675,32300.0
2014-12-04 14:15:00,19.3,19.37,19.3,19.36,40800.0,15.1675,15.2225,15.1675,15.2147,40800.0
2014-12-04 14:20:00,19.35,19.36,19.32,19.34,33700.0,15.2068,15.2147,15.1832,15.199,33700.0
2014-12-04 14:25:00,19.34,19.35,19.31,19.35,23300.0,15.199,15.2068,15.1754,15.2068,23300.0
2014-12-04 14:30:00,19.35,19.36,19.33,19.35,37900.0,15.2068,15.2147,15.1911,15.2068,37900.0
2014-12-04 14:35:00,19.34,19.36,19.33,19.35,22400.0,15.199,15.2147,15.1911,15.2068,22400.0
2014-12-04 14:40:00,19.35,19.38,19.34,19.37,48500.0,15.2068,15.2304,15.199,15.2225,48500.0
2014-12-04 14:45:00,19.36,19.37,19.34,19.35,163400.0,15.2147,15.2225,15.199,15.2068,163400.0
2014-12-04 14:50:00,19.34,19.36,19.33,19.35,46200.0,15.199,15.2147,15.1911,15.2068,46200.0
2014-12-04 14:55:00,19.36,19.36,19.29,19.31,70900.0,15.2147,15.2147,15.1597,15.1754,70900.0
2014-12-04 15:00:00,19.32,19.33,19.28,19.3,59100.0,15.1832,15.1911,15.1518,15.1675,59100.0
2014-12-04 15:05:00,19.3,19.3,19.23,19.24,89200.0,15.1675,15.1675,15.1125,15.1204,89200.0
2014-12-04 15:10:00,19.24,19.27,19.23,19.24,43100.0,15.1204,15.144,15.1125,15.1204,43100.0
2014-12-04 15:15:00,19.24,19.27,19.23,19.23,72500.0,15.1204,15.144,15.1125,15.1125,72500.0
2014-12-04 15:20:00,19.24,19.29,19.23,19.25,87600.0,15.1204,15.1597,15.1125,15.1282,87600.0
2014-12-04 15:25:00,19.24,19.26,19.22,19.25,162600.0,15.1204,15.1361,15.1047,15.1282,162600.0
2014-12-04 15:30:00,19.25,19.28,19.22,19.24,111300.0,15.1282,15.1518,15.1047,15.1204,111300.0
2014-12-04 15:35:00,19.23,19.24,19.2,19.21,107000.0,15.1125,15.1204,15.0889,15.0968,107000.0
2014-12-04 15:40:00,19.21,19.23,19.2,19.23,213700.0,15.0968,15.1125,15.0889,15.1125,213700.0
2014-12-04 15:45:00,19.23,19.26,19.21,19.26,157400.0,15.1125,15.1361,15.0968,15.1361,157400.0
2014-12-04 15:50:00,19.26,19.26,19.22,19.25,156600.0,15.1361,15.1361,15.1047,15.1282,156600.0
2014-12-04 15:55:00,19.26,19.28,19.24,19.26,304000.0,15.1361,15.1518,15.1204,15.1361,304000.0
2014-12-05 09:30:00,18.94,19.02,18.84,18.91,225900.0,14.8846,14.9475,14.806,14.861,225900.0
2014-12-05 09:35:00,18.91,18.93,18.88,18.92,59400.0,14.861,14.8768,14.8375,14.8689,59400.0
2014-12-05 09:40:00,18.91,18.91,18.73,18.76,231400.0,14.861,14.861,14.7196,14.7432,231400.0
2014-12-05 09:45:00,18.75,18.81,18.72,18.75,278000.0,14.7353,14.7824,14.7117,14.7353,278000.0
2014-12-05 09:50:00,18.75,18.8,18.72,18.77,84200.0,14.7353,14.7746,14.7117,14.751,84200.0
2014-12-05 09:55:00,18.78,18.85,18.73,18.73,69800.0,14.7589,14.8139,14.7196,14.7196,69800.0
2014-12-05 10:00:00,18.73,18.97,18.73,18.97,137200.0,14.7196,14.9082,14.7196,14.9082,137200.0
2014-12-05 10:05:00,18.96,18.97,18.81,18.84,195400.0,14.9003,14.9082,14.7824,14.806,195400.0
2014-12-05 10:10:00,18.83,18.93,18.76,18.91,129300.0,14.7982,14.8768,14.7432,14.861,129300.0
2014-12-05 10:15:00,18.92,18.97,18.91,18.91,110600.0,14.8689,14.9082,14.861,14.861,110600.0
2014-12-05 10:20:00,18.91,18.96,18.9,18.95,84400.0,14.861,14.9003,14.8532,14.8925,84400.0
2014-12-05 10:25:00,18.95,18.95,18.86,18.93,81200.0,14.8925,14.8925,14.8217,14.8768,81200.0
2014-12-05 10:30:00,18.92,18.93,18.89,18.91,50500.0,14.8689,14.8768,14.8453,14.861,50500.0
2014-12-05 10:35:00,18.92,18.92,18.88,18.89,61900.0,14.8689,14.8689,14.8375,14.8453,61900.0
2014-12-05 10:40:00,18.89,18.94,18.86,18.94,107400.0,14.8453,14.8846,14.8217,14.8846,107400.0
2014-12-05 10:45:00,18.94,19.06,18.91,19.05,115100.0,14.8846,14.9789,14.861,14.9711,115100.0
2014-12-05 10:50:00,19.05,19.13,19.02,19.07,149700.0,14.9711,15.0339,14.9475,14.9868,149700.0
2014-12-05 10:55:00,19.07,19.08,19.05,19.07,91100.0,14.9868,14.9946,14.9711,14.9868,91100.0
2014-12-05 11:00:00,19.06,19.08,19.02,19.02,103100.0,14.9789,14.9946,14.9475,14.9475,103100.0
2014-12-05 11:05:00,19.02,19.07,19.01,19.02,60400.0,14.9475,14.9868,14.9396,14.9475,60400.0
2014-12-05 11:10:00,19.02,19.12,19.02,19.11,55900.0,14.9475,15.0261,14.9475,15.0182,55900.0
2014-12-05 11:15:00,19.1,19.13,19.08,19.12,57700.0,15.0104,15.0339,14.9946,15.0261,57700.0
2014-12-05 11:20:00,19.13,19.14,19.05,19.05,65200.0,15.0339,15.0418,14.9711,14.9711,65200.0
2014-12-05 11:25:00,19.06,19.09,19.05,19.08,70800.0,14.9789,15.0025,14.9711,14.9946,70800.0
2014-12-05 11:30:00,19.08,19.12,19.07,19.08,63200.0,14.9946,15.0261,14.9868,14.9946,63200.0
2014-12-05 11:35:00,19.09,19.14,19.08,19.12,56600.0,15.0025,15.0418,14.9946,15.0261,56600.0
2014-12-05 11:40:00,19.12,19.12,19.06,19.07,68100.0,15.0261,15.0261,14.9789,14.9868,68100.0
2014-12-05 11:45:00,19.06,19.11,19.04,19.04,49000.0,14.9789,15.0182,14.9632,14.9632,49000.0
2014-12-05 11:50:00,19.05,19.1,19.03,19.09,46900.0,14.9711,15.0104,14.9553,15.0025,46900.0
2014-12-05 11:55:00,19.1,19.11,19.07,19.08,39400.0,15.0104,15.0182,14.9868,14.9946,39400.0
2014-12-05 12:00:00,19.07,19.08,19.03,19.04,29500.0,14.9868,14.9946,14.9553,14.9632,29500.0
2014-12-05 12:05:00,19.05,19.07,19.03,19.06,32700.0,14.9711,14.9868,14.9553,14.9789,32700.0
2014-12-05 12:10:00,19.07,19.07,18.99,18.99,54800.0,14.9868,14.9868,14.9239,14.9239,54800.0
2014-12-05 12:15:00,19.0,19.03,18.97,19.01,50300.0,14.9318,14.9553,14.9082,14.9396,50300.0
2014-12-05 12:20:00,19.01,19.01,18.96,18.96,136600.0,14.9396,14.9396,14.9003,14.9003,136600.0
2014-12-05 12:25:00,18.97,18.98,18.9,18.92,58800.0,14.9082,14.916,14.8532,14.8689,58800.0
2014-12-05 12:30:00,18.91,18.92,18.87,18.89,55600.0,14.861,14.8689,14.8296,14.8453,55600.0
2014-12-05 12:35:00,18.89,18.91,18.88,18.89,36400.0,14.8453,14.861,14.8375,14.8453,36400.0
2014-12-05 12:40:00,18.89,19.0,18.88,18.99,49500.0,14.8453,14.9318,14.8375,14.9239,49500.0
2014-12-05 12:45:00,18.99,18.99,18.91,18.93,79500.0,14.9239,14.9239,14.861,14.8768,79500.0
2014-12-05 12:50:00,18.94,18.95,18.92,18.94,51200.0,14.8846,14.8925,14.8689,14.8846,51200.0
2014-12-05 12:55:00,18.94,18.96,18.92,18.95,43200.0,14.8846,14.9003,14.8689,14.8925,43200.0
2014-12-05 13:00:00,18.95,18.97,18.93,18.96,34000.0,14.8925,14.9082,14.8768,14.9003,34000.0
2014-12-05 13:05:00,18.95,18.99,18.95,18.99,51700.0,14.8925,14.9239,14.8925,14.9239,51700.0
2014-12-05 13:10:00,18.99,19.01,18.97,18.97,34600.0,14.9239,14.9396,14.9082,14.9082,34600.0
2014-12-05 13:15:00,18.97,19.0,18.96,18.99,39600.0,14.9082,14.9318,14.9003,14.9239,39600.0
2014-12-05 13:20:00,18.98,18.98,18.94,18.94,38100.0,14.916,14.916,14.8846,14.8846,38100.0
2014-12-05 13:25:00,18.94,18.95,18.92,18.93,33100.0,14.8846,14.8925,14.8689,14.8768,33100.0
2014-12-05 13:30:00,18.93,19.01,18.93,18.99,40800.0,14.8768,14.9396,14.8768,14.9239,40800.0
2014-12-05 13:35:00,19.0,19.01,18.98,18.99,31600.0,14.9318,14.9396,14.916,14.9239,31600.0
2014-12-05 13:40:00,19.0,19.02,18.97,18.97,50200.0,14.9318,14.9475,14.9082,14.9082,50200.0
2014-12-05 13:45:00,18.97,19.02,18.97,18.99,34800.0,14.9082,14.9475,14.9082,14.9239,34800.0
2014-12-05 13:50:00,18.98,19.0,18.97,18.99,23000.0,14.916,14.9318,14.9082,14.9239,23000.0
2014-12-05 13:55:00,18.98,18.99,18.97,18.98,58400.0,14.916,14.9239,14.9082,14.916,58400.0
2014-12-05 14:00:00,18.98,19.06,18.98,19.05,119800.0,14.916,14.9789,14.916,14.9711,119800.0
2014-12-05 14:05:00,19.05,19.08,19.04,19.04,40800.0,14.9711,14.9946,14.9632,14.9632,40800.0
2014-12-05 14:10:00,19.04,19.06,19.03,19.04,30200.0,14.9632,14.9789,14.9553,14.9632,30200.0
2014-12-05 14:15:00,19.04,19.06,19.03,19.04,30400.0,14.9632,14.9789,14.9553,14.9632,30400.0
2014-12-05 14:20:00,19.05,19.05,19.02,19.05,26500.0,14.9711,14.9711,14.9475,14.9711,26500.0
2014-12-05 14:25:00,19.05,19.06,19.03,19.04,34200.0,14.9711,14.9789,14.9553,14.9632,34200.0
2014-12-05 14:30:00,19.04,19.05,19.03,19.03,25100.0,14.9632,14.9711,14.9553,14.9553,25100.0
2014-12-05 14:35:00,19.04,19.05,19.0,19.01,44000.0,14.9632,14.9711,14.9318,14.9396,44000.0
2014-12-05 14:40:00,19.01,19.01,18.96,18.97,52700.0,14.9396,14.9396,14.9003,14.9082,52700.0
2014-12-05 14:45:00,18.97,19.01,18.97,18.98,61900.0,14.9082,14.9396,14.9082,14.916,61900.0
2014-12-05 14:50:00,18.97,18.98,18.94,18.96,38600.0,14.9082,14.916,14.8846,14.9003,38600.0
2014-12-05 14:55:00,18.95,18.97,18.93,18.94,48500.0,14.8925,14.9082,14.8768,14.8846,48500.0
2014-12-05 15:00:00,18.94,18.98,18.94,18.97,36700.0,14.8846,14.916,14.8846,14.9082,36700.0
2014-12-05 15:05:00,18.98,18.99,18.96,18.96,49100.0,14.916,14.9239,14.9003,14.9003,49100.0
2014-12-05 15:10:00,18.97,19.01,18.96,18.98,34700.0,14.9082,14.9396,14.9003,14.916,34700.0
2014-12-05 15:15:00,18.97,19.0,18.96,18.98,59500.0,14.9082,14.9318,14.9003,14.916,59500.0
2014-12-05 15:20:00,18.97,19.0,18.96,18.99,75000.0,14.9082,14.9318,14.9003,14.9239,75000.0
2014-12-05 15:25:00,18.99,19.04,18.99,19.02,92500.0,14.9239,14.9632,14.9239,14.9475,92500.0
2014-12-05 15:30:00,19.02,19.02,18.99,18.99,131800.0,14.9475,14.9475,14.9239,14.9239,131800.0
2014-12-05 15:35:00,18.99,19.02,18.98,19.01,107400.0,14.9239,14.9475,14.916,14.9396,107400.0
2014-12-05 15:40:00,19.02,19.05,19.01,19.03,162800.0,14.9475,14.9711,14.9396,14.9553,162800.0
2014-12-05 15:45:00,19.03,19.05,19.01,19.04,170700.0,14.9553,14.9711,14.9396,14.9632,170700.0
2014-12-05 15:50:00,19.05,19.05,19.01,19.03,146400.0,14.9711,14.9711,14.9396,14.9553,146400.0
2014-12-05 15:55:00,19.03,19.04,19.01,19.04,332200.0,14.9553,14.9632,14.9396,14.9632,332200.0
2014-12-08 09:30:00,19.19,19.19,19.0,19.14,165400.0,15.0811,15.0811,14.9318,15.0418,165400.0
2014-12-08 09:35:00,19.13,19.15,19.07,19.08,65800.0,15.0339,15.0496,14.9868,14.9946,65800.0
2014-12-08 09:40:00,19.08,19.09,18.97,19.04,104500.0,14.9946,15.0025,14.9082,14.9632,104500.0
2014-12-08 09:45:00,19.04,19.05,18.98,19.02,67200.0,14.9632,14.9711,14.916,14.9475,67200.0
2014-12-08 09:50:00,19.01,19.02,18.89,18.9,77700.0,14.9396,14.9475,14.8453,14.8532,77700.0
2014-12-08 09:55:00,18.9,18.98,18.9,18.98,83500.0,14.8532,14.916,14.8532,14.916,83500.0
2014-12-08 10:00:00,18.97,19.02,18.9,19.0,65700.0,14.9082,14.9475,14.8532,14.9318,65700.0
2014-12-08 10:05:00,19.0,19.09,18.99,19.0,87500.0,14.9318,15.0025,14.9239,14.9318,87500.0
2014-12-08 10:10:00,19.0,19.01,18.91,18.93,70300.0,14.9318,14.9396,14.861,14.8768,70300.0
2014-12-08 10:15:00,18.92,18.94,18.88,18.93,89900.0,14.8689,14.8846,14.8375,14.8768,89900.0
2014-12-08 10:20:00,18.94,19.0,18.93,18.98,49400.0,14.8846,14.9318,14.8768,14.916,49400.0
2014-12-08 10:25:00,18.98,19.04,18.97,19.02,61000.0,14.916,14.9632,14.9082,14.9475,61000.0
2014-12-08 10:30:00,19.02,19.04,18.92,18.92,74900.0,14.9475,14.9632,14.8689,14.8689,74900.0
2014-12-08 10:35:00,18.93,19.01,18.93,18.98,50700.0,14.8768,14.9396,14.8768,14.916,50700.0
2014-12-08 10:40:00,18.98,18.99,18.93,18.93,60500.0,14.916,14.9239,14.8768,14.8768,60500.0
2014-12-08 10:45:00,18.93,18.95,18.89,18.94,48400.0,14.8768,14.8925,14.8453,14.8846,48400.0
2014-12-08 10:50:00,18.93,18.94,18.89,18.91,60200.0,14.8768,14.8846,14.8453,14.861,60200.0
2014-12-08 10:55:00,18.91,18.91,18.86,18.86,63600.0,14.861,14.861,14.8217,14.8217,63600.0
2014-12-08 11:00:00,18.87,18.94,18.86,18.92,61800.0,14.8296,14.8846,14.8217,14.8689,61800.0
2014-12-08 11:05:00,18.92,18.94,18.89,18.89,41500.0,14.8689,14.8846,14.8453,14.8453,41500.0
2014-12-08 11:10:00,18.9,18.91,18.8,18.8,169500.0,14.8532,14.861,14.7746,14.7746,169500.0
2014-12-08 11:15:00,18.81,18.83,18.76,18.8,165800.0,14.7824,14.7982,14.7432,14.7746,165800.0
2014-12-08 11:20:00,18.81,18.83,18.78,18.78,118800.0,14.7824,14.7982,14.7589,14.7589,118800.0
2014-12-08 11:25:00,18.79,18.83,18.77,18.78,95400.0,14.7667,14.7982,14.751,14.7589,95400.0
2014-12-08 11:30:00,18.78,18.83,18.75,18.8,79800.0,14.7589,14.7982,14.7353,14.7746,79800.0
2014-12-08 11:35:00,18.8,18.83,18.8,18.82,55400.0,14.7746,14.7982,14.7746,14.7903,55400.0
2014-12-08 11:40:00,18.82,18.85,18.77,18.79,69300.0,14.7903,14.8139,14.751,14.7667,69300.0
2014-12-08 11:45:00,18.78,18.79,18.71,18.72,118000.0,14.7589,14.7667,14.7039,14.7117,118000.0
2014-12-08 11:50:00,18.72,18.74,18.69,18.72,59000.0,14.7117,14.7274,14.6881,14.7117,59000.0
2014-12-08 11:55:00,18.71,18.73,18.67,18.71,69100.0,14.7039,14.7196,14.6724,14.7039,69100.0
2014-12-08 12:00:00,18.71,18.8,18.7,18.77,101600.0,14.7039,14.7746,14.696,14.751,101600.0
2014-12-08 12:05:00,18.77,18.81,18.75,18.77,67100.0,14.751,14.7824,14.7353,14.751,67100.0
2014-12-08 12:10:00,18.76,18.78,18.7,18.7,71100.0,14.7432,14.7589,14.696,14.696,71100.0
2014-12-08 12:15:00,18.71,18.8,18.7,18.78,136500.0,14.7039,14.7746,14.696,14.7589,136500.0
2014-12-08 12:20:00,18.78,18.81,18.74,18.75,125700.0,14.7589,14.7824,14.7274,14.7353,125700.0
2014-12-08 12:25:00,18.75,18.78,18.73,18.75,84100.0,14.7353,14.7589,14.7196,14.7353,84100.0
2014-12-08 12:30:00,18.76,18.87,18.75,18.83,169500.0,14.7432,14.8296,14.7353,14.7982,169500.0
2014-12-08 12:35:00,18.83,18.83,18.76,18.79,85600.0,14.7982,14.7982,14.7432,14.7667,85600.0
2014-12-08 12:40:00,18.79,18.8,18.74,18.74,74800.0,14.7667,14.7746,14.7274,14.7274,74800.0
2014-12-08 12:45:00,18.74,18.78,18.73,18.74,39700.0,14.7274,14.7589,14.7196,14.7274,39700.0
2014-12-08 12:50:00,18.74,18.76,18.67,18.71,72800.0,14.7274,14.7432,14.6724,14.7039,72800.0
2014-12-08 12:55:00,18.71,18.73,18.68,18.71,73300.0,14.7039,14.7196,14.6803,14.7039,73300.0
2014-12-08 13:00:00,18.72,18.78,18.72,18.78,141200.0,14.7117,14.7589,14.7117,14.7589,141200.0
2014-12-08 13:05:00,18.77,18.82,18.76,18.79,123900.0,14.751,14.7903,14.7432,14.7667,123900.0
2014-12-08 13:10:00,18.79,18.85,18.79,18.83,96700.0,14.7667,14.8139,14.7667,14.7982,96700.0
2014-12-08 13:15:00,18.83,18.87,18.83,18.86,68500.0,14.7982,14.8296,14.7982,14.8217,68500.0
2014-12-08 13:20:00,18.86,18.89,18.85,18.88,113900.0,14.8217,14.8453,14.8139,14.8375,113900.0
2014-12-08 13:25:00,18.87,18.88,18.84,18.88,122900.0,14.8296,14.8375,14.806,14.8375,122900.0
2014-12-08 13:30:00,18.89,18.89,18.82,18.86,179700.0,14.8453,14.8453,14.7903,14.8217,179700.0
2014-12-08 13:35:00,18.85,18.87,18.81,18.82,137600.0,14.8139,14.8296,14.7824,14.7903,137600.0
2014-12-08 13:40:00,18.83,18.87,18.82,18.87,114600.0,14.7982,14.8296,14.7903,14.8296,114600.0
2014-12-08 13:45:00,18.88,19.02,18.86,18.98,217300.0,14.8375,14.9475,14.8217,14.916,217300.0
2014-12-08 13:50:00,18.99,19.13,18.99,19.12,168200.0,14.9239,15.0339,14.9239,15.0261,168200.0
2014-12-08 13:55:00,19.12,19.15,19.07,19.08,120600.0,15.0261,15.0496,14.9868,14.9946,120600.0
2014-12-08 14:00:00,19.09,19.28,19.08,19.28,173600.0,15.0025,15.1518,14.9946,15.1518,173600.0
2014-12-08 14:05:00,19.28,19.39,19.27,19.36,168400.0,15.1518,15.2383,15.144,15.2147,168400.0
2014-12-08 14:10:00,19.36,19.47,19.31,19.45,194100.0,15.2147,15.3011,15.1754,15.2854,194100.0
2014-12-08 14:15:00,19.45,19.53,19.42,19.43,193800.0,15.2854,15.3483,15.2618,15.2697,193800.0
2014-12-08 14:20:00,19.43,19.45,19.33,19.33,98800.0,15.2697,15.2854,15.1911,15.1911,98800.0
2014-12-08 14:25:00,19.34,19.41,19.34,19.4,93100.0,15.199,15.254,15.199,15.2461,93100.0
2014-12-08 14:30:00,19.4,19.47,19.39,19.4,94600.0,15.2461,15.3011,15.2383,15.2461,94600.0
2014-12-08 14:35:00,19.4,19.4,19.3,19.36,101000.0,15.2461,15.2461,15.1675,15.2147,101000.0
2014-12-08 14:40:00,19.37,19.39,19.29,19.34,83900.0,15.2225,15.2383,15.1597,15.199,83900.0
2014-12-08 14:45:00,19.35,19.37,19.32,19.34,86900.0,15.2068,15.2225,15.1832,15.199,86900.0
2014-12-08 14:50:00,19.34,19.36,19.32,19.35,59800.0,15.199,15.2147,15.1832,15.2068,59800.0
2014-12-08 14:55:00,19.35,19.37,19.32,19.33,74400.0,15.2068,15.2225,15.1832,15.1911,74400.0
2014-12-08 15:00:00,19.33,19.4,19.32,19.38,130600.0,15.1911,15.2461,15.1832,15.2304,130600.0
2014-12-08 15:05:00,19.38,19.44,19.36,19.43,82900.0,15.2304,15.2776,15.2147,15.2697,82900.0
2014-12-08 15:10:00,19.43,19.45,19.36,19.36,117700.0,15.2697,15.2854,15.2147,15.2147,117700.0
2014-12-08 15:15:00,19.36,19.4,19.34,19.39,84800.0,15.2147,15.2461,15.199,15.2383,84800.0
2014-12-08 15:20:00,19.39,19.41,19.35,19.35,143800.0,15.2383,15.254,15.2068,15.2068,143800.0
2014-12-08 15:25:00,19.36,19.37,19.32,19.33,141200.0,15.2147,15.2225,15.1832,15.1911,141200.0
2014-12-08 15:30:00,19.32,19.34,19.27,19.29,240400.0,15.1832,15.199,15.144,15.1597,240400.0
2014-12-08 15:35:00,19.29,19.29,19.16,19.17,314000.0,15.1597,15.1597,15.0575,15.0654,314000.0
2014-12-08 15:40:00,19.18,19.19,19.08,19.09,346900.0,15.0732,15.0811,14.9946,15.0025,346900.0
2014-12-08 15:45:00,19.1,19.15,19.08,19.09,307400.0,15.0104,15.0496,14.9946,15.0025,307400.0
2014-12-08 15:50:00,19.09,19.13,19.09,19.11,437100.0,15.0025,15.0339,15.0025,15.0182,437100.0
2014-12-08 15:55:00,19.11,19.12,19.06,19.06,659700.0,15.0182,15.0261,14.9789,14.9789,659700.0
2014-12-09 09:30:00,19.52,19.57,19.43,19.57,198100.0,15.3404,15.3797,15.2697,15.3797,198100.0
2014-12-09 09:35:00,19.57,19.74,19.57,19.64,224700.0,15.3797,15.5133,15.3797,15.4347,224700.0
2014-12-09 09:40:00,19.64,19.72,19.62,19.64,220400.0,15.4347,15.4976,15.419,15.4347,220400.0
2014-12-09 09:45:00,19.65,19.74,19.62,19.74,183000.0,15.4426,15.5133,15.419,15.5133,183000.0
2014-12-09 09:50:00,19.73,19.86,19.72,19.86,209600.0,15.5055,15.6076,15.4976,15.6076,209600.0
2014-12-09 09:55:00,19.85,19.86,19.77,19.85,107700.0,15.5998,15.6076,15.5369,15.5998,107700.0
2014-12-09 10:00:00,19.85,20.08,19.84,20.08,313600.0,15.5998,15.7805,15.5919,15.7805,313600.0
2014-12-09 10:05:00,20.07,20.2,20.04,20.11,204000.0,15.7727,15.8748,15.7491,15.8041,204000.0
2014-12-09 10:10:00,20.12,20.22,20.11,20.19,190400.0,15.812,15.8905,15.8041,15.867,190400.0
2014-12-09 10:15:00,20.19,20.3,20.18,20.19,187100.0,15.867,15.9534,15.8591,15.867,187100.0
2014-12-09 10:20:00,20.19,20.25,20.09,20.18,238100.0,15.867,15.9141,15.7884,15.8591,238100.0
2014-12-09 10:25:00,20.18,20.2,20.13,20.16,157300.0,15.8591,15.8748,15.8198,15.8434,157300.0
2014-12-09 10:30:00,20.16,20.37,20.16,20.33,239400.0,15.8434,16.0084,15.8434,15.977,239400.0
2014-12-09 10:35:00,20.32,20.35,20.27,20.3,483800.0,15.9691,15.9927,15.9298,15.9534,483800.0
2014-12-09 10:40:00,20.3,20.35,20.26,20.26,583300.0,15.9534,15.9927,15.922,15.922,583300.0
2014-12-09 10:45:00,20.26,20.28,20.15,20.19,163200.0,15.922,15.9377,15.8355,15.867,163200.0
2014-12-09 10:50:00,20.2,20.22,20.14,20.2,226400.0,15.8748,15.8905,15.8277,15.8748,226400.0
2014-12-09 10:55:00,20.2,20.28,20.18,20.21,177500.0,15.8748,15.9377,15.8591,15.8827,177500.0
2014-12-09 11:00:00,20.22,20.26,20.16,20.26,155400.0,15.8905,15.922,15.8434,15.922,155400.0
2014-12-09 11:05:00,20.26,20.32,20.23,20.3,159000.0,15.922,15.9691,15.8984,15.9534,159000.0
2014-12-09 11:10:00,20.3,20.3,20.21,20.25,79400.0,15.9534,15.9534,15.8827,15.9141,79400.0
2014-12-09 11:15:00,20.26,20.26,20.18,20.2,96000.0,15.922,15.922,15.8591,15.8748,96000.0
2014-12-09 11:20:00,20.2,20.24,20.18,20.21,161600.0,15.8748,15.9063,15.8591,15.8827,161600.0
2014-12-09 11:25:00,20.22,20.27,20.2,20.24,171500.0,15.8905,15.9298,15.8748,15.9063,171500.0
2014-12-09 11:30:00,20.24,20.24,20.14,20.16,102600.0,15.9063,15.9063,15.8277,15.8434,102600.0
2014-12-09 11:35:00,20.16,20.17,19.98,20.06,155200.0,15.8434,15.8512,15.7019,15.7648,155200.0
2014-12-09 11:40:00,20.06,20.16,20.05,20.12,116600.0,15.7648,15.8434,15.7569,15.812,116600.0
2014-12-09 11:45:00,20.13,20.22,20.1,20.2,105400.0,15.8198,15.8905,15.7962,15.8748,105400.0
2014-12-09 11:50:00,20.21,20.3,20.21,20.23,101700.0,15.8827,15.9534,15.8827,15.8984,101700.0
2014-12-09 11:55:00,20.23,20.24,20.13,20.2,94500.0,15.8984,15.9063,15.8198,15.8748,94500.0
2014-12-09 12:00:00,20.2,20.23,20.18,20.21,81400.0,15.8748,15.8984,15.8591,15.8827,81400.0
2014-12-09 12:05:00,20.21,20.24,20.2,20.21,55200.0,15.8827,15.9063,15.8748,15.8827,55200.0
2014-12-09 12:10:00,20.21,20.22,20.16,20.19,48400.0,15.8827,15.8905,15.8434,15.867,48400.0
2014-12-09 12:15:00,20.2,20.2,20.16,20.19,60600.0,15.8748,15.8748,15.8434,15.867,60600.0
2014-12-09 12:20:00,20.19,20.21,20.14,20.2,101100.0,15.867,15.8827,15.8277,15.8748,101100.0
2014-12-09 12:25:00,20.21,20.22,20.15,20.16,37400.0,15.8827,15.8905,15.8355,15.8434,37400.0
2014-12-09 12:30:00,20.15,20.18,20.14,20.15,52100.0,15.8355,15.8591,15.8277,15.8355,52100.0
2014-12-09 12:35:00,20.15,20.21,20.15,20.17,93400.0,15.8355,15.8827,15.8355,15.8512,93400.0
2014-12-09 12:40:00,20.18,20.2,20.16,20.18,38200.0,15.8591,15.8748,15.8434,15.8591,38200.0
2014-12-09 12:45:00,20.19,20.21,20.16,20.17,44800.0,15.867,15.8827,15.8434,15.8512,44800.0
2014-12-09 12:50:00,20.17,20.18,20.14,20.17,103300.0,15.8512,15.8591,15.8277,15.8512,103300.0
2014-12-09 12:55:00,20.17,20.18,20.15,20.16,17700.0,15.8512,15.8591,15.8355,15.8434,17700.0
2014-12-09 13:00:00,20.16,20.2,20.15,20.17,75800.0,15.8434,15.8748,15.8355,15.8512,75800.0
2014-12-09 13:05:00,20.17,20.2,20.16,20.2,69300.0,15.8512,15.8748,15.8434,15.8748,69300.0
2014-12-09 13:10:00,20.19,20.28,20.18,20.27,114800.0,15.867,15.9377,15.8591,15.9298,114800.0
2014-12-09 13:15:00,20.27,20.39,20.27,20.36,174700.0,15.9298,16.0241,15.9298,16.0006,174700.0
2014-12-09 13:20:00,20.36,20.45,20.31,20.36,317200.0,16.0006,16.0713,15.9613,16.0006,317200.0
2014-12-09 13:25:00,20.35,20.36,20.32,20.34,69500.0,15.9927,16.0006,15.9691,15.9848,69500.0
2014-12-09 13:30:00,20.33,20.33,20.27,20.27,59100.0,15.977,15.977,15.9298,15.9298,59100.0
2014-12-09 13:35:00,20.27,20.28,20.21,20.23,100200.0,15.9298,15.9377,15.8827,15.8984,100200.0
2014-12-09 13:40:00,20.22,20.29,20.21,20.26,55900.0,15.8905,15.9456,15.8827,15.922,55900.0
2014-12-09 13:45:00,20.26,20.3,20.24,20.27,46300.0,15.922,15.9534,15.9063,15.9298,46300.0
2014-12-09 13:50:00,20.27,20.28,20.25,20.25,62500.0,15.9298,15.9377,15.9141,15.9141,62500.0
2014-12-09 13:55:00,20.25,20.26,20.23,20.24,32600.0,15.9141,15.922,15.8984,15.9063,32600.0
2014-12-09 14:00:00,20.25,20.26,20.21,20.24,64400.0,15.9141,15.922,15.8827,15.9063,64400.0
2014-12-09 14:05:00,20.25,20.25,20.17,20.17,57900.0,15.9141,15.9141,15.8512,15.8512,57900.0
2014-12-09 14:10:00,20.17,20.22,20.15,20.22,83800.0,15.8512,15.8905,15.8355,15.8905,83800.0
2014-12-09 14:15:00,20.22,20.25,20.2,20.2,67000.0,15.8905,15.9141,15.8748,15.8748,67000.0
2014-12-09 14:20:00,20.2,20.24,20.18,20.21,75200.0,15.8748,15.9063,15.8591,15.8827,75200.0
2014-12-09 14:25:00,20.2,20.21,20.16,20.17,66700.0,15.8748,15.8827,15.8434,15.8512,66700.0
2014-12-09 14:30:00,20.16,20.18,20.14,20.17,61500.0,15.8434,15.8591,15.8277,15.8512,61500.0
2014-12-09 14:35:00,20.17,20.18,20.14,20.16,84900.0,15.8512,15.8591,15.8277,15.8434,84900.0
2014-12-09 14:40:00,20.17,20.19,20.15,20.16,57800.0,15.8512,15.867,15.8355,15.8434,57800.0
2014-12-09 14:45:00,20.14,20.17,20.12,20.14,115000.0,15.8277,15.8512,15.812,15.8277,115000.0
2014-12-09 14:50:00,20.14,20.16,20.11,20.11,56800.0,15.8277,15.8434,15.8041,15.8041,56800.0
2014-12-09 14:55:00,20.12,20.12,20.06,20.07,65300.0,15.812,15.812,15.7648,15.7727,65300.0
2014-12-09 15:00:00,20.07,20.1,20.04,20.07,89000.0,15.7727,15.7962,15.7491,15.7727,89000.0
2014-12-09 15:05:00,20.08,20.15,20.08,20.1,93400.0,15.7805,15.8355,15.7805,15.7962,93400.0
2014-12-09 15:10:00,20.11,20.11,20.07,20.11,127700.0,15.8041,15.8041,15.7727,15.8041,127700.0
2014-12-09 15:15:00,20.1,20.11,20.08,20.08,70900.0,15.7962,15.8041,15.7805,15.7805,70900.0
2014-12-09 15:20:00,20.08,20.1,20.06,20.1,158400.0,15.7805,15.7962,15.7648,15.7962,158400.0
2014-12-09 15:25:00,20.11,20.11,20.03,20.03,151000.0,15.8041,15.8041,15.7412,15.7412,151000.0
2014-12-09 15:30:00,20.04,20.08,20.02,20.06,149200.0,15.7491,15.7805,15.7334,15.7648,149200.0
2014-12-09 15:35:00,20.07,20.07,20.01,20.02,119000.0,15.7727,15.7727,15.7255,15.7334,119000.0
2014-12-09 15:40:00,20.02,20.09,20.01,20.05,209200.0,15.7334,15.7884,15.7255,15.7569,209200.0
2014-12-09 15:45:00,20.05,20.07,20.03,20.04,207000.0,15.7569,15.7727,15.7412,15.7491,207000.0
2014-12-09 15:50:00,20.04,20.05,19.99,20.0,336700.0,15.7491,15.7569,15.7098,15.7176,336700.0
2014-12-09 15:55:00,20.0,20.04,19.99,19.99,536000.0,15.7176,15.7491,15.7098,15.7098,536000.0
2014-12-10 09:30:00,20.06,20.06,19.86,19.98,235100.0,15.7648,15.7648,15.6076,15.7019,235100.0
2014-12-10 09:35:00,19.97,20.04,19.95,19.99,109000.0,15.6941,15.7491,15.6784,15.7098,109000.0
2014-12-10 09:40:00,19.99,20.21,19.98,20.17,118400.0,15.7098,15.8827,15.7019,15.8512,118400.0
2014-12-10 09:45:00,20.17,20.17,20.06,20.13,106200.0,15.8512,15.8512,15.7648,15.8198,106200.0
2014-12-10 09:50:00,20.13,20.31,20.13,20.28,177300.0,15.8198,15.9613,15.8198,15.9377,177300.0
2014-12-10 09:55:00,20.28,20.3,20.16,20.3,87400.0,15.9377,15.9534,15.8434,15.9534,87400.0
2014-12-10 10:00:00,20.31,20.31,20.2,20.26,87900.0,15.9613,15.9613,15.8748,15.922,87900.0
2014-12-10 10:05:00,20.26,20.29,20.2,20.23,73200.0,15.922,15.9456,15.8748,15.8984,73200.0
2014-12-10 10:10:00,20.22,20.28,20.2,20.24,57300.0,15.8905,15.9377,15.8748,15.9063,57300.0
2014-12-10 10:15:00,20.23,20.29,20.23,20.26,46100.0,15.8984,15.9456,15.8984,15.922,46100.0
2014-12-10 10:20:00,20.27,20.34,20.24,20.34,68600.0,15.9298,15.9848,15.9063,15.9848,68600.0
2014-12-10 10:25:00,20.35,20.35,20.3,20.3,55500.0,15.9927,15.9927,15.9534,15.9534,55500.0
2014-12-10 10:30:00,20.3,20.34,20.22,20.22,83500.0,15.9534,15.9848,15.8905,15.8905,83500.0
2014-12-10 10:35:00,20.21,20.21,20.15,20.17,117800.0,15.8827,15.8827,15.8355,15.8512,117800.0
2014-12-10 10:40:00,20.16,20.19,20.15,20.17,69400.0,15.8434,15.867,15.8355,15.8512,69400.0
2014-12-10 10:45:00,20.17,20.19,20.1,20.1,162200.0,15.8512,15.867,15.7962,15.7962,162200.0
2014-12-10 10:50:00,20.09,20.11,20.04,20.1,175300.0,15.7884,15.8041,15.7491,15.7962,175300.0
2014-12-10 10:55:00,20.1,20.1,20.06,20.07,70000.0,15.7962,15.7962,15.7648,15.7727,70000.0
2014-12-10 11:00:00,20.08,20.12,20.08,20.1,42400.0,15.7805,15.812,15.7805,15.7962,42400.0
2014-12-10 11:05:00,20.11,20.15,20.07,20.15,100100.0,15.8041,15.8355,15.7727,15.8355,100100.0
2014-12-10 11:10:00,20.14,20.21,20.13,20.21,120000.0,15.8277,15.8827,15.8198,15.8827,120000.0
2014-12-10 11:15:00,20.2,20.22,20.15,20.17,65300.0,15.8748,15.8905,15.8355,15.8512,65300.0
2014-12-10 11:20:00,20.16,20.16,20.07,20.12,119600.0,15.8434,15.8434,15.7727,15.812,119600.0
2014-12-10 11:25:00,20.11,20.19,20.1,20.19,184300.0,15.8041,15.867,15.7962,15.867,184300.0
2014-12-10 11:30:00,20.19,20.2,20.13,20.17,130700.0,15.867,15.8748,15.8198,15.8512,130700.0
2014-12-10 11:35:00,20.17,20.24,20.17,20.23,65800.0,15.8512,15.9063,15.8512,15.8984,65800.0
2014-12-10 11:40:00,20.23,20.23,20.17,20.21,45800.0,15.8984,15.8984,15.8512,15.8827,45800.0
2014-12-10 11:45:00,20.22,20.23,20.14,20.15,47600.0,15.8905,15.8984,15.8277,15.8355,47600.0
2014-12-10 11:50:00,20.14,20.16,20.09,20.1,51700.0,15.8277,15.8434,15.7884,15.7962,51700.0
2014-12-10 11:55:00,20.1,20.15,20.1,20.15,42800.0,15.7962,15.8355,15.7962,15.8355,42800.0
2014-12-10 12:00:00,20.14,20.19,20.12,20.18,52300.0,15.8277,15.867,15.812,15.8591,52300.0
2014-12-10 12:05:00,20.17,20.18,20.11,20.12,57600.0,15.8512,15.8591,15.8041,15.812,57600.0
2014-12-10 12:10:00,20.13,20.13,20.05,20.08,44100.0,15.8198,15.8198,15.7569,15.7805,44100.0
2014-12-10 12:15:00,20.08,20.11,20.04,20.09,53700.0,15.7805,15.8041,15.7491,15.7884,53700.0
2014-12-10 12:20:00,20.08,20.09,20.04,20.07,36300.0,15.7805,15.7884,15.7491,15.7727,36300.0
2014-12-10 12:25:00,20.06,20.08,20.03,20.04,42900.0,15.7648,15.7805,15.7412,15.7491,42900.0
2014-12-10 12:30:00,20.05,20.11,20.04,20.09,52800.0,15.7569,15.8041,15.7491,15.7884,52800.0
2014-12-10 12:35:00,20.09,20.14,20.07,20.13,39000.0,15.7884,15.8277,15.7727,15.8198,39000.0
2014-12-10 12:40:00,20.13,20.16,20.13,20.14,27100.0,15.8198,15.8434,15.8198,15.8277,27100.0
2014-12-10 12:45:00,20.14,20.2,20.13,20.19,27200.0,15.8277,15.8748,15.8198,15.867,27200.0
2014-12-10 12:50:00,20.2,20.25,20.2,20.22,85700.0,15.8748,15.9141,15.8748,15.8905,85700.0
2014-12-10 12:55:00,20.22,20.22,20.19,20.2,29300.0,15.8905,15.8905,15.867,15.8748,29300.0
2014-12-10 13:00:00,20.19,20.21,20.16,20.2,54400.0,15.867,15.8827,15.8434,15.8748,54400.0
2014-12-10 13:05:00,20.21,20.23,20.18,20.21,33000.0,15.8827,15.8984,15.8591,15.8827,33000.0
2014-12-10 13:10:00,20.22,20.22,20.14,20.16,24100.0,15.8905,15.8905,15.8277,15.8434,24100.0
2014-12-10 13:15:00,20.15,20.17,20.12,20.14,41300.0,15.8355,15.8512,15.812,15.8277,41300.0
2014-12-10 13:20:00,20.15,20.18,20.14,20.17,24400.0,15.8355,15.8591,15.8277,15.8512,24400.0
2014-12-10 13:25:00,20.17,20.17,20.1,20.1,32700.0,15.8512,15.8512,15.7962,15.7962,32700.0
2014-12-10 13:30:00,20.11,20.12,20.06,20.07,68200.0,15.8041,15.812,15.7648,15.7727,68200.0
2014-12-10 13:35:00,20.08,20.08,20.05,20.05,55900.0,15.7805,15.7805,15.7569,15.7569,55900.0
2014-12-10 13:40:00,20.05,20.06,20.02,20.04,53800.0,15.7569,15.7648,15.7334,15.7491,53800.0
2014-12-10 13:45:00,20.04,20.09,20.03,20.08,76000.0,15.7491,15.7884,15.7412,15.7805,76000.0
2014-12-10 13:50:00,20.08,20.09,20.05,20.06,45500.0,15.7805,15.7884,15.7569,15.7648,45500.0
2014-12-10 13:55:00,20.06,20.07,20.03,20.03,29300.0,15.7648,15.7727,15.7412,15.7412,29300.0
2014-12-10 14:00:00,20.03,20.04,19.91,19.94,117400.0,15.7412,15.7491,15.6469,15.6705,117400.0
2014-12-10 14:05:00,19.94,19.94,19.85,19.89,109300.0,15.6705,15.6705,15.5998,15.6312,109300.0
2014-12-10 14:10:00,19.89,19.91,19.82,19.82,81700.0,15.6312,15.6469,15.5762,15.5762,81700.0
2014-12-10 14:15:00,19.82,19.86,19.81,19.85,74200.0,15.5762,15.6076,15.5683,15.5998,74200.0
2014-12-10 14:20:00,19.85,19.86,19.82,19.85,74300.0,15.5998,15.6076,15.5762,15.5998,74300.0
2014-12-10 14:25:00,19.85,19.87,19.8,19.8,84300.0,15.5998,15.6155,15.5605,15.5605,84300.0
2014-12-10 14:30:00,19.8,19.81,19.75,19.76,109900.0,15.5605,15.5683,15.5212,15.529,109900.0
2014-12-10 14:35:00,19.76,19.76,19.69,19.7,138700.0,15.529,15.529,15.474,15.4819,138700.0
2014-12-10 14:40:00,19.7,19.72,19.58,19.62,125000.0,15.4819,15.4976,15.3876,15.419,125000.0
2014-12-10 14:45:00,19.62,19.63,19.58,19.6,76400.0,15.419,15.4269,15.3876,15.4033,76400.0
2014-12-10 14:50:00,19.6,19.61,19.52,19.55,95200.0,15.4033,15.4112,15.3404,15.364,95200.0
2014-12-10 14:55:00,19.54,19.54,19.47,19.49,77400.0,15.3561,15.3561,15.3011,15.3168,77400.0
2014-12-10 15:00:00,19.48,19.51,19.44,19.5,124500.0,15.309,15.3326,15.2776,15.3247,124500.0
2014-12-10 15:05:00,19.5,19.56,19.49,19.5,135700.0,15.3247,15.3719,15.3168,15.3247,135700.0
2014-12-10 15:10:00,19.5,19.53,19.47,19.48,89200.0,15.3247,15.3483,15.3011,15.309,89200.0
2014-12-10 15:15:00,19.48,19.51,19.46,19.5,89400.0,15.309,15.3326,15.2933,15.3247,89400.0
2014-12-10 15:20:00,19.5,19.5,19.45,19.49,106700.0,15.3247,15.3247,15.2854,15.3168,106700.0
2014-12-10 15:25:00,19.49,19.53,19.46,19.52,143400.0,15.3168,15.3483,15.2933,15.3404,143400.0
2014-12-10 15:30:00,19.52,19.52,19.47,19.49,127700.0,15.3404,15.3404,15.3011,15.3168,127700.0
2014-12-10 15:35:00,19.49,19.55,19.48,19.51,118000.0,15.3168,15.364,15.309,15.3326,118000.0
2014-12-10 15:40:00,19.51,19.57,19.5,19.55,153500.0,15.3326,15.3797,15.3247,15.364,153500.0
2014-12-10 15:45:00,19.55,19.56,19.47,19.48,234500.0,15.364,15.3719,15.3011,15.309,234500.0
2014-12-10 15:50:00,19.48,19.51,19.47,19.48,305800.0,15.309,15.3326,15.3011,15.309,305800.0
2014-12-10 15:55:00,19.48,19.48,19.43,19.45,633800.0,15.309,15.309,15.2697,15.2854,633800.0
2014-12-11 09:30:00,19.25,19.36,19.21,19.29,139900.0,15.1282,15.2147,15.0968,15.1597,139900.0
2014-12-11 09:35:00,19.29,19.29,19.12,19.19,108700.0,15.1597,15.1597,15.0261,15.0811,108700.0
2014-12-11 09:40:00,19.19,19.26,19.1,19.25,176700.0,15.0811,15.1361,15.0104,15.1282,176700.0
2014-12-11 09:45:00,19.25,19.3,19.16,19.18,120600.0,15.1282,15.1675,15.0575,15.0732,120600.0
2014-12-11 09:50:00,19.19,19.24,19.12,19.19,171600.0,15.0811,15.1204,15.0261,15.0811,171600.0
2014-12-11 09:55:00,19.19,19.31,19.18,19.31,90100.0,15.0811,15.1754,15.0732,15.1754,90100.0
2014-12-11 10:00:00,19.3,19.38,19.26,19.28,379400.0,15.1675,15.2304,15.1361,15.1518,379400.0
2014-12-11 10:05:00,19.29,19.35,19.27,19.32,104800.0,15.1597,15.2068,15.144,15.1832,104800.0
2014-12-11 10:10:00,19.31,19.39,19.3,19.39,108500.0,15.1754,15.2383,15.1675,15.2383,108500.0
2014-12-11 10:15:00,19.4,19.48,19.38,19.43,153500.0,15.2461,15.309,15.2304,15.2697,153500.0
2014-12-11 10:20:00,19.43,19.49,19.43,19.48,71400.0,15.2697,15.3168,15.2697,15.309,71400.0
2014-12-11 10:25:00,19.48,19.63,19.48,19.61,166900.0,15.309,15.4269,15.309,15.4112,166900.0
2014-12-11 10:30:00,19.61,19.76,19.6,19.71,208200.0,15.4112,15.529,15.4033,15.4897,208200.0
2014-12-11 10:35:00,19.71,19.76,19.68,19.7,151600.0,15.4897,15.529,15.4662,15.4819,151600.0
2014-12-11 10:40:00,19.7,19.73,19.63,19.64,112000.0,15.4819,15.5055,15.4269,15.4347,112000.0
2014-12-11 10:45:00,19.65,19.66,19.57,19.59,96500.0,15.4426,15.4504,15.3797,15.3954,96500.0
2014-12-11 10:50:00,19.59,19.74,19.59,19.66,103800.0,15.3954,15.5133,15.3954,15.4504,103800.0
2014-12-11 10:55:00,19.67,19.76,19.65,19.7,123500.0,15.4583,15.529,15.4426,15.4819,123500.0
2014-12-11 11:00:00,19.69,19.79,19.69,19.75,106600.0,15.474,15.5526,15.474,15.5212,106600.0
2014-12-11 11:05:00,19.75,19.87,19.75,19.85,227700.0,15.5212,15.6155,15.5212,15.5998,227700.0
2014-12-11 11:10:00,19.86,19.93,19.83,19.88,99200.0,15.6076,15.6626,15.584,15.6233,99200.0
2014-12-11 11:15:00,19.88,19.93,19.87,19.92,91500.0,15.6233,15.6626,15.6155,15.6548,91500.0
2014-12-11 11:20:00,19.92,19.99,19.89,19.98,100400.0,15.6548,15.7098,15.6312,15.7019,100400.0
2014-12-11 11:25:00,19.98,20.04,19.97,20.03,139400.0,15.7019,15.7491,15.6941,15.7412,139400.0
2014-12-11 11:30:00,20.03,20.04,19.97,20.01,128900.0,15.7412,15.7491,15.6941,15.7255,128900.0
2014-12-11 11:35:00,20.0,20.01,19.85,19.86,154800.0,15.7176,15.7255,15.5998,15.6076,154800.0
2014-12-11 11:40:00,19.87,19.93,19.85,19.88,60100.0,15.6155,15.6626,15.5998,15.6233,60100.0
2014-12-11 11:45:00,19.88,19.9,19.78,19.82,103900.0,15.6233,15.6391,15.5448,15.5762,103900.0
2014-12-11 11:50:00,19.82,19.86,19.79,19.81,57900.0,15.5762,15.6076,15.5526,15.5683,57900.0
2014-12-11 11:55:00,19.8,19.8,19.7,19.7,62600.0,15.5605,15.5605,15.4819,15.4819,62600.0
2014-12-11 12:00:00,19.71,19.79,19.71,19.77,57300.0,15.4897,15.5526,15.4897,15.5369,57300.0
2014-12-11 12:05:00,19.77,19.78,19.69,19.73,61800.0,15.5369,15.5448,15.474,15.5055,61800.0
2014-12-11 12:10:00,19.72,19.78,19.7,19.77,137400.0,15.4976,15.5448,15.4819,15.5369,137400.0
2014-12-11 12:15:00,19.78,19.88,19.78,19.81,111600.0,15.5448,15.6233,15.5448,15.5683,111600.0
2014-12-11 12:20:00,19.81,19.85,19.78,19.8,59500.0,15.5683,15.5998,15.5448,15.5605,59500.0
2014-12-11 12:25:00,19.8,19.87,19.76,19.86,47100.0,15.5605,15.6155,15.529,15.6076,47100.0
2014-12-11 12:30:00,19.85,19.88,19.83,19.88,53200.0,15.5998,15.6233,15.584,15.6233,53200.0
2014-12-11 12:35:00,19.88,19.93,19.85,19.9,91200.0,15.6233,15.6626,15.5998,15.6391,91200.0
2014-12-11 12:40:00,19.89,19.93,19.87,19.88,45900.0,15.6312,15.6626,15.6155,15.6233,45900.0
2014-12-11 12:45:00,19.88,19.89,19.83,19.87,60200.0,15.6233,15.6312,15.584,15.6155,60200.0
2014-12-11 12:50:00,19.86,19.88,19.75,19.77,75500.0,15.6076,15.6233,15.5212,15.5369,75500.0
2014-12-11 12:55:00,19.76,19.8,19.72,19.75,89600.0,15.529,15.5605,15.4976,15.5212,89600.0
2014-12-11 13:00:00,19.76,19.81,19.73,19.74,69700.0,15.529,15.5683,15.5055,15.5133,69700.0
2014-12-11 13:05:00,19.73,19.74,19.66,19.71,74500.0,15.5055,15.5133,15.4504,15.4897,74500.0
2014-12-11 13:10:00,19.7,19.73,19.65,19.68,68200.0,15.4819,15.5055,15.4426,15.4662,68200.0
2014-12-11 13:15:00,19.67,19.71,19.65,19.7,55500.0,15.4583,15.4897,15.4426,15.4819,55500.0
2014-12-11 13:20:00,19.7,19.72,19.67,19.68,70300.0,15.4819,15.4976,15.4583,15.4662,70300.0
2014-12-11 13:25:00,19.67,19.71,19.6,19.6,103100.0,15.4583,15.4897,15.4033,15.4033,103100.0
2014-12-11 13:30:00,19.59,19.61,19.57,19.59,72300.0,15.3954,15.4112,15.3797,15.3954,72300.0
2014-12-11 13:35:00,19.59,19.59,19.52,19.55,63400.0,15.3954,15.3954,15.3404,15.364,63400.0
2014-12-11 13:40:00,19.54,19.59,19.53,19.57,100800.0,15.3561,15.3954,15.3483,15.3797,100800.0
2014-12-11 13:45:00,19.57,19.63,19.55,19.62,69500.0,15.3797,15.4269,15.364,15.419,69500.0
2014-12-11 13:50:00,19.63,19.63,19.55,19.55,74300.0,15.4269,15.4269,15.364,15.364,74300.0
2014-12-11 13:55:00,19.55,19.6,19.52,19.52,99600.0,15.364,15.4033,15.3404,15.3404,99600.0
2014-12-11 14:00:00,19.52,19.56,19.5,19.56,88400.0,15.3404,15.3719,15.3247,15.3719,88400.0
2014-12-11 14:05:00,19.55,19.66,19.54,19.62,88600.0,15.364,15.4504,15.3561,15.419,88600.0
2014-12-11 14:10:00,19.63,19.66,19.57,19.59,50400.0,15.4269,15.4504,15.3797,15.3954,50400.0
2014-12-11 14:15:00,19.59,19.63,19.58,19.6,86900.0,15.3954,15.4269,15.3876,15.4033,86900.0
2014-12-11 14:20:00,19.61,19.74,19.59,19.73,81900.0,15.4112,15.5133,15.3954,15.5055,81900.0
2014-12-11 14:25:00,19.72,19.85,19.72,19.8,144600.0,15.4976,15.5998,15.4976,15.5605,144600.0
2014-12-11 14:30:00,19.79,19.81,19.72,19.72,70400.0,15.5526,15.5683,15.4976,15.4976,70400.0
2014-12-11 14:35:00,19.73,19.73,19.7,19.73,73400.0,15.5055,15.5055,15.4819,15.5055,73400.0
2014-12-11 14:40:00,19.73,19.83,19.7,19.75,59700.0,15.5055,15.584,15.4819,15.5212,59700.0
2014-12-11 14:45:00,19.74,19.75,19.65,19.68,86100.0,15.5133,15.5212,15.4426,15.4662,86100.0
2014-12-11 14:50:00,19.67,19.7,19.65,19.7,86800.0,15.4583,15.4819,15.4426,15.4819,86800.0
2014-12-11 14:55:00,19.69,19.7,19.65,19.67,70800.0,15.474,15.4819,15.4426,15.4583,70800.0
2014-12-11 15:00:00,19.67,19.67,19.59,19.6,69300.0,15.4583,15.4583,15.3954,15.4033,69300.0
2014-12-11 15:05:00,19.61,19.64,19.53,19.54,103300.0,15.4112,15.4347,15.3483,15.3561,103300.0
2014-12-11 15:10:00,19.55,19.62,19.54,19.6,83700.0,15.364,15.419,15.3561,15.4033,83700.0
2014-12-11 15:15:00,19.6,19.62,19.56,19.57,96600.0,15.4033,15.419,15.3719,15.3797,96600.0
2014-12-11 15:20:00,19.57,19.64,19.57,19.61,113500.0,15.3797,15.4347,15.3797,15.4112,113500.0
2014-12-11 15:25:00,19.61,19.63,19.6,19.62,82900.0,15.4112,15.4269,15.4033,15.419,82900.0
2014-12-11 15:30:00,19.62,19.63,19.58,19.59,126300.0,15.419,15.4269,15.3876,15.3954,126300.0
2014-12-11 15:35:00,19.59,19.62,19.58,19.6,111500.0,15.3954,15.419,15.3876,15.4033,111500.0
2014-12-11 15:40:00,19.61,19.62,19.56,19.57,181800.0,15.4112,15.419,15.3719,15.3797,181800.0
2014-12-11 15:45:00,19.58,19.61,19.56,19.59,194100.0,15.3876,15.4112,15.3719,15.3954,194100.0
2014-12-11 15:50:00,19.59,19.6,19.56,19.57,241200.0,15.3954,15.4033,15.3719,15.3797,241200.0
2014-12-11 15:55:00,19.57,19.59,19.55,19.56,343400.0,15.3797,15.3954,15.364,15.3719,343400.0
2014-12-12 09:30:00,19.54,19.54,19.39,19.46,192800.0,15.3561,15.3561,15.2383,15.2933,192800.0
2014-12-12 09:35:00,19.46,19.49,19.36,19.36,65000.0,15.2933,15.3168,15.2147,15.2147,65000.0
2014-12-12 09:40:00,19.36,19.45,19.31,19.43,105900.0,15.2147,15.2854,15.1754,15.2697,105900.0
2014-12-12 09:45:00,19.42,19.44,19.36,19.39,119600.0,15.2618,15.2776,15.2147,15.2383,119600.0
2014-12-12 09:50:00,19.39,19.51,19.32,19.49,96800.0,15.2383,15.3326,15.1832,15.3168,96800.0
2014-12-12 09:55:00,19.48,19.48,19.41,19.41,137700.0,15.309,15.309,15.254,15.254,137700.0
2014-12-12 10:00:00,19.42,19.42,19.32,19.35,152700.0,15.2618,15.2618,15.1832,15.2068,152700.0
2014-12-12 10:05:00,19.36,19.37,19.29,19.35,121600.0,15.2147,15.2225,15.1597,15.2068,121600.0
2014-12-12 10:10:00,19.35,19.45,19.32,19.33,227900.0,15.2068,15.2854,15.1832,15.1911,227900.0
2014-12-12 10:15:00,19.32,19.34,19.22,19.23,196300.0,15.1832,15.199,15.1047,15.1125,196300.0
2014-12-12 10:20:00,19.24,19.32,19.21,19.23,232200.0,15.1204,15.1832,15.0968,15.1125,232200.0
2014-12-12 10:25:00,19.23,19.25,19.2,19.2,85300.0,15.1125,15.1282,15.0889,15.0889,85300.0
2014-12-12 10:30:00,19.21,19.28,19.19,19.28,141000.0,15.0968,15.1518,15.0811,15.1518,141000.0
2014-12-12 10:35:00,19.28,19.31,19.27,19.29,70500.0,15.1518,15.1754,15.144,15.1597,70500.0
2014-12-12 10:40:00,19.29,19.36,19.29,19.35,109100.0,15.1597,15.2147,15.1597,15.2068,109100.0
2014-12-12 10:45:00,19.35,19.37,19.31,19.35,95300.0,15.2068,15.2225,15.1754,15.2068,95300.0
2014-12-12 10:50:00,19.35,19.41,19.35,19.4,128300.0,15.2068,15.254,15.2068,15.2461,128300.0
2014-12-12 10:55:00,19.39,19.4,19.29,19.29,66200.0,15.2383,15.2461,15.1597,15.1597,66200.0
2014-12-12 11:00:00,19.28,19.3,19.24,19.28,177100.0,15.1518,15.1675,15.1204,15.1518,177100.0
2014-12-12 11:05:00,19.28,19.29,19.22,19.25,179500.0,15.1518,15.1597,15.1047,15.1282,179500.0
2014-12-12 11:10:00,19.24,19.33,19.24,19.32,65900.0,15.1204,15.1911,15.1204,15.1832,65900.0
2014-12-12 11:15:00,19.32,19.49,19.31,19.48,124200.0,15.1832,15.3168,15.1754,15.309,124200.0
2014-12-12 11:20:00,19.49,19.49,19.43,19.43,89600.0,15.3168,15.3168,15.2697,15.2697,89600.0
2014-12-12 11:25:00,19.42,19.49,19.41,19.49,54400.0,15.2618,15.3168,15.254,15.3168,54400.0
2014-12-12 11:30:00,19.48,19.48,19.38,19.39,100900.0,15.309,15.309,15.2304,15.2383,100900.0
2014-12-12 11:35:00,19.39,19.41,19.36,19.38,55700.0,15.2383,15.254,15.2147,15.2304,55700.0
2014-12-12 11:40:00,19.37,19.42,19.34,19.35,74800.0,15.2225,15.2618,15.199,15.2068,74800.0
2014-12-12 11:45:00,19.35,19.4,19.35,19.39,47300.0,15.2068,15.2461,15.2068,15.2383,47300.0
2014-12-12 11:50:00,19.38,19.39,19.34,19.37,60400.0,15.2304,15.2383,15.199,15.2225,60400.0
2014-12-12 11:55:00,19.37,19.39,19.35,19.39,68700.0,15.2225,15.2383,15.2068,15.2383,68700.0
2014-12-12 12:00:00,19.39,19.47,19.38,19.44,74800.0,15.2383,15.3011,15.2304,15.2776,74800.0
2014-12-12 12:05:00,19.44,19.45,19.39,19.42,69200.0,15.2776,15.2854,15.2383,15.2618,69200.0
2014-12-12 12:10:00,19.41,19.47,19.4,19.4,62500.0,15.254,15.3011,15.2461,15.2461,62500.0
2014-12-12 12:15:00,19.4,19.44,19.36,19.4,73800.0,15.2461,15.2776,15.2147,15.2461,73800.0
2014-12-12 12:20:00,19.4,19.41,19.35,19.37,49600.0,15.2461,15.254,15.2068,15.2225,49600.0
2014-12-12 12:25:00,19.36,19.4,19.35,19.39,55600.0,15.2147,15.2461,15.2068,15.2383,55600.0
2014-12-12 12:30:00,19.38,19.41,19.37,19.39,81700.0,15.2304,15.254,15.2225,15.2383,81700.0
2014-12-12 12:35:00,19.39,19.41,19.37,19.4,34000.0,15.2383,15.254,15.2225,15.2461,34000.0
2014-12-12 12:40:00,19.4,19.41,19.37,19.37,71400.0,15.2461,15.254,15.2225,15.2225,71400.0
2014-12-12 12:45:00,19.37,19.39,19.35,19.36,47400.0,15.2225,15.2383,15.2068,15.2147,47400.0
2014-12-12 12:50:00,19.35,19.37,19.34,19.35,39200.0,15.2068,15.2225,15.199,15.2068,39200.0
2014-12-12 12:55:00,19.35,19.4,19.35,19.38,57200.0,15.2068,15.2461,15.2068,15.2304,57200.0
2014-12-12 13:00:00,19.37,19.37,19.33,19.35,41900.0,15.2225,15.2225,15.1911,15.2068,41900.0
2014-12-12 13:05:00,19.35,19.35,19.3,19.32,72000.0,15.2068,15.2068,15.1675,15.1832,72000.0
2014-12-12 13:10:00,19.33,19.33,19.25,19.26,60100.0,15.1911,15.1911,15.1282,15.1361,60100.0
2014-12-12 13:15:00,19.27,19.3,19.24,19.29,92300.0,15.144,15.1675,15.1204,15.1597,92300.0
2014-12-12 13:20:00,19.29,19.29,19.24,19.25,62000.0,15.1597,15.1597,15.1204,15.1282,62000.0
2014-12-12 13:25:00,19.25,19.25,19.17,19.21,79400.0,15.1282,15.1282,15.0654,15.0968,79400.0
2014-12-12 13:30:00,19.21,19.27,19.21,19.27,61600.0,15.0968,15.144,15.0968,15.144,61600.0
2014-12-12 13:35:00,19.27,19.31,19.25,19.25,42700.0,15.144,15.1754,15.1282,15.1282,42700.0
2014-12-12 13:40:00,19.25,19.27,19.21,19.22,44900.0,15.1282,15.144,15.0968,15.1047,44900.0
2014-12-12 13:45:00,19.22,19.24,19.2,19.24,35400.0,15.1047,15.1204,15.0889,15.1204,35400.0
2014-12-12 13:50:00,19.25,19.25,19.2,19.24,44000.0,15.1282,15.1282,15.0889,15.1204,44000.0
2014-12-12 13:55:00,19.23,19.24,19.2,19.22,80100.0,15.1125,15.1204,15.0889,15.1047,80100.0
2014-12-12 14:00:00,19.23,19.27,19.22,19.26,58400.0,15.1125,15.144,15.1047,15.1361,58400.0
2014-12-12 14:05:00,19.26,19.27,19.22,19.25,63700.0,15.1361,15.144,15.1047,15.1282,63700.0
2014-12-12 14:10:00,19.24,19.26,19.22,19.25,58500.0,15.1204,15.1361,15.1047,15.1282,58500.0
2014-12-12 14:15:00,19.25,19.28,19.24,19.27,53000.0,15.1282,15.1518,15.1204,15.144,53000.0
2014-12-12 14:20:00,19.27,19.31,19.25,19.3,70300.0,15.144,15.1754,15.1282,15.1675,70300.0
2014-12-12 14:25:00,19.3,19.31,19.24,19.28,44800.0,15.1675,15.1754,15.1204,15.1518,44800.0
2014-12-12 14:30:00,19.28,19.28,19.18,19.19,52400.0,15.1518,15.1518,15.0732,15.0811,52400.0
2014-12-12 14:35:00,19.19,19.2,19.14,19.16,74900.0,15.0811,15.0889,15.0418,15.0575,74900.0
2014-12-12 14:40:00,19.15,19.16,19.08,19.11,107500.0,15.0496,15.0575,14.9946,15.0182,107500.0
2014-12-12 14:45:00,19.11,19.16,19.1,19.14,62200.0,15.0182,15.0575,15.0104,15.0418,62200.0
2014-12-12 14:50:00,19.14,19.18,19.12,19.18,45500.0,15.0418,15.0732,15.0261,15.0732,45500.0
2014-12-12 14:55:00,19.17,19.18,19.14,19.16,118300.0,15.0654,15.0732,15.0418,15.0575,118300.0
2014-12-12 15:00:00,19.16,19.2,19.13,19.13,89500.0,15.0575,15.0889,15.0339,15.0339,89500.0
2014-12-12 15:05:00,19.13,19.14,19.08,19.08,42400.0,15.0339,15.0418,14.9946,14.9946,42400.0
2014-12-12 15:10:00,19.07,19.1,19.05,19.08,81300.0,14.9868,15.0104,14.9711,14.9946,81300.0
2014-12-12 15:15:00,19.08,19.09,19.05,19.07,101900.0,14.9946,15.0025,14.9711,14.9868,101900.0
2014-12-12 15:20:00,19.07,19.15,19.07,19.12,108300.0,14.9868,15.0496,14.9868,15.0261,108300.0
2014-12-12 15:25:00,19.13,19.16,19.09,19.16,108800.0,15.0339,15.0575,15.0025,15.0575,108800.0
2014-12-12 15:30:00,19.16,19.16,19.12,19.15,308700.0,15.0575,15.0575,15.0261,15.0496,308700.0
2014-12-12 15:35:00,19.15,19.18,19.12,19.13,151300.0,15.0496,15.0732,15.0261,15.0339,151300.0
2014-12-12 15:40:00,19.12,19.13,19.09,19.11,152400.0,15.0261,15.0339,15.0025,15.0182,152400.0
2014-12-12 15:45:00,19.11,19.11,19.05,19.06,211800.0,15.0182,15.0182,14.9711,14.9789,211800.0
2014-12-12 15:50:00,19.06,19.1,19.06,19.1,238500.0,14.9789,15.0104,14.9789,15.0104,238500.0
2014-12-12 15:55:00,19.1,19.1,19.02,19.05,516300.0,15.0104,15.0104,14.9475,14.9711,516300.0
2014-12-15 09:30:00,18.64,18.85,18.64,18.81,303800.0,14.6488,14.8139,14.6488,14.7824,303800.0
2014-12-15 09:35:00,18.8,18.84,18.78,18.81,195000.0,14.7746,14.806,14.7589,14.7824,195000.0
2014-12-15 09:40:00,18.82,18.9,18.77,18.9,142200.0,14.7903,14.8532,14.751,14.8532,142200.0
2014-12-15 09:45:00,18.89,18.98,18.88,18.91,237300.0,14.8453,14.916,14.8375,14.861,237300.0
2014-12-15 09:50:00,18.9,18.99,18.9,18.95,87700.0,14.8532,14.9239,14.8532,14.8925,87700.0
2014-12-15 09:55:00,18.95,18.99,18.87,18.87,108500.0,14.8925,14.9239,14.8296,14.8296,108500.0
2014-12-15 10:00:00,18.87,18.88,18.8,18.85,237300.0,14.8296,14.8375,14.7746,14.8139,237300.0
2014-12-15 10:05:00,18.85,18.87,18.76,18.77,149900.0,14.8139,14.8296,14.7432,14.751,149900.0
2014-12-15 10:10:00,18.77,18.81,18.69,18.81,173300.0,14.751,14.7824,14.6881,14.7824,173300.0
2014-12-15 10:15:00,18.81,18.88,18.75,18.87,123800.0,14.7824,14.8375,14.7353,14.8296,123800.0
2014-12-15 10:20:00,18.87,18.89,18.82,18.88,134800.0,14.8296,14.8453,14.7903,14.8375,134800.0
2014-12-15 10:25:00,18.87,18.9,18.82,18.82,95900.0,14.8296,14.8532,14.7903,14.7903,95900.0
2014-12-15 10:30:00,18.83,18.84,18.74,18.74,97600.0,14.7982,14.806,14.7274,14.7274,97600.0
2014-12-15 10:35:00,18.73,18.73,18.67,18.69,103600.0,14.7196,14.7196,14.6724,14.6881,103600.0
2014-12-15 10:40:00,18.69,18.69,18.61,18.63,222100.0,14.6881,14.6881,14.6253,14.641,222100.0
2014-12-15 10:45:00,18.63,18.67,18.63,18.65,232000.0,14.641,14.6724,14.641,14.6567,232000.0
2014-12-15 10:50:00,18.65,18.72,18.63,18.69,131600.0,14.6567,14.7117,14.641,14.6881,131600.0
2014-12-15 10:55:00,18.69,18.77,18.68,18.74,191600.0,14.6881,14.751,14.6803,14.7274,191600.0
2014-12-15 11:00:00,18.75,18.78,18.73,18.78,161500.0,14.7353,14.7589,14.7196,14.7589,161500.0
2014-12-15 11:05:00,18.79,18.86,18.79,18.8,142700.0,14.7667,14.8217,14.7667,14.7746,142700.0
2014-12-15 11:10:00,18.8,18.8,18.71,18.71,159800.0,14.7746,14.7746,14.7039,14.7039,159800.0
2014-12-15 11:15:00,18.72,18.72,18.62,18.68,133500.0,14.7117,14.7117,14.6331,14.6803,133500.0
2014-12-15 11:20:00,18.68,18.75,18.66,18.74,87200.0,14.6803,14.7353,14.6646,14.7274,87200.0
2014-12-15 11:25:00,18.75,18.79,18.74,18.78,98900.0,14.7353,14.7667,14.7274,14.7589,98900.0
2014-12-15 11:30:00,18.78,18.81,18.77,18.79,89600.0,14.7589,14.7824,14.751,14.7667,89600.0
2014-12-15 11:35:00,18.8,18.84,18.72,18.73,123400.0,14.7746,14.806,14.7117,14.7196,123400.0
2014-12-15 11:40:00,18.72,18.74,18.65,18.69,94300.0,14.7117,14.7274,14.6567,14.6881,94300.0
2014-12-15 11:45:00,18.69,18.74,18.69,18.72,63300.0,14.6881,14.7274,14.6881,14.7117,63300.0
2014-12-15 11:50:00,18.71,18.77,18.7,18.76,85000.0,14.7039,14.751,14.696,14.7432,85000.0
2014-12-15 11:55:00,18.76,18.8,18.75,18.77,65100.0,14.7432,14.7746,14.7353,14.751,65100.0
2014-12-15 12:00:00,18.76,18.79,18.73,18.78,60200.0,14.7432,14.7667,14.7196,14.7589,60200.0
2014-12-15 12:05:00,18.78,18.78,18.71,18.71,104300.0,14.7589,14.7589,14.7039,14.7039,104300.0
2014-12-15 12:10:00,18.71,18.71,18.67,18.71,69700.0,14.7039,14.7039,14.6724,14.7039,69700.0
2014-12-15 12:15:00,18.71,18.74,18.67,18.74,80200.0,14.7039,14.7274,14.6724,14.7274,80200.0
2014-12-15 12:20:00,18.75,18.78,18.74,18.76,37600.0,14.7353,14.7589,14.7274,14.7432,37600.0
2014-12-15 12:25:00,18.76,18.76,18.7,18.73,60400.0,14.7432,14.7432,14.696,14.7196,60400.0
2014-12-15 12:30:00,18.73,18.74,18.64,18.66,93300.0,14.7196,14.7274,14.6488,14.6646,93300.0
2014-12-15 12:35:00,18.65,18.65,18.58,18.59,104000.0,14.6567,14.6567,14.6017,14.6096,104000.0
2014-12-15 12:40:00,18.59,18.61,18.52,18.57,135000.0,14.6096,14.6253,14.5545,14.5938,135000.0
2014-12-15 12:45:00,18.57,18.57,18.52,18.56,65700.0,14.5938,14.5938,14.5545,14.586,65700.0
2014-12-15 12:50:00,18.56,18.56,18.52,18.55,61900.0,14.586,14.586,14.5545,14.5781,61900.0
2014-12-15 12:55:00,18.56,18.61,18.55,18.59,64100.0,14.586,14.6253,14.5781,14.6096,64100.0
2014-12-15 13:00:00,18.59,18.62,18.55,18.56,50100.0,14.6096,14.6331,14.5781,14.586,50100.0
2014-12-15 13:05:00,18.56,18.59,18.52,18.52,51400.0,14.586,14.6096,14.5545,14.5545,51400.0
2014-12-15 13:10:00,18.52,18.55,18.51,18.54,50300.0,14.5545,14.5781,14.5467,14.5703,50300.0
2014-12-15 13:15:00,18.53,18.55,18.5,18.51,44000.0,14.5624,14.5781,14.5388,14.5467,44000.0
2014-12-15 13:20:00,18.51,18.53,18.5,18.51,64100.0,14.5467,14.5624,14.5388,14.5467,64100.0
2014-12-15 13:25:00,18.51,18.54,18.5,18.51,64900.0,14.5467,14.5703,14.5388,14.5467,64900.0
2014-12-15 13:30:00,18.52,18.57,18.5,18.51,87800.0,14.5545,14.5938,14.5388,14.5467,87800.0
2014-12-15 13:35:00,18.51,18.56,18.47,18.55,77800.0,14.5467,14.586,14.5152,14.5781,77800.0
2014-12-15 13:40:00,18.54,18.56,18.49,18.55,91500.0,14.5703,14.586,14.531,14.5781,91500.0
2014-12-15 13:45:00,18.55,18.6,18.52,18.58,105700.0,14.5781,14.6174,14.5545,14.6017,105700.0
2014-12-15 13:50:00,18.58,18.6,18.56,18.59,43400.0,14.6017,14.6174,14.586,14.6096,43400.0
2014-12-15 13:55:00,18.59,18.66,18.58,18.61,53500.0,14.6096,14.6646,14.6017,14.6253,53500.0
2014-12-15 14:00:00,18.61,18.63,18.57,18.59,72900.0,14.6253,14.641,14.5938,14.6096,72900.0
2014-12-15 14:05:00,18.59,18.59,18.53,18.54,48000.0,14.6096,14.6096,14.5624,14.5703,48000.0
2014-12-15 14:10:00,18.54,18.54,18.46,18.46,48900.0,14.5703,14.5703,14.5074,14.5074,48900.0
2014-12-15 14:15:00,18.47,18.47,18.39,18.39,178900.0,14.5152,14.5152,14.4524,14.4524,178900.0
2014-12-15 14:20:00,18.39,18.44,18.36,18.39,73800.0,14.4524,14.4917,14.4288,14.4524,73800.0
2014-12-15 14:25:00,18.39,18.41,18.38,18.39,82400.0,14.4524,14.4681,14.4445,14.4524,82400.0
2014-12-15 14:30:00,18.39,18.39,18.22,18.29,212900.0,14.4524,14.4524,14.3188,14.3738,212900.0
2014-12-15 14:35:00,18.29,18.29,18.14,18.15,111800.0,14.3738,14.3738,14.2559,14.2638,111800.0
2014-12-15 14:40:00,18.15,18.19,18.12,18.18,101600.0,14.2638,14.2952,14.2402,14.2873,101600.0
2014-12-15 14:45:00,18.17,18.19,18.14,18.16,65900.0,14.2795,14.2952,14.2559,14.2716,65900.0
2014-12-15 14:50:00,18.16,18.16,18.08,18.09,152300.0,14.2716,14.2716,14.2088,14.2166,152300.0
2014-12-15 14:55:00,18.08,18.17,18.07,18.16,101000.0,14.2088,14.2795,14.2009,14.2716,101000.0
2014-12-15 15:00:00,18.16,18.21,18.15,18.19,127000.0,14.2716,14.3109,14.2638,14.2952,127000.0
2014-12-15 15:05:00,18.18,18.19,18.11,18.13,83700.0,14.2873,14.2952,14.2323,14.248,83700.0
2014-12-15 15:10:00,18.13,18.13,18.07,18.08,156700.0,14.248,14.248,14.2009,14.2088,156700.0
2014-12-15 15:15:00,18.08,18.08,18.03,18.03,104200.0,14.2088,14.2088,14.1695,14.1695,104200.0
2014-12-15 15:20:00,18.03,18.03,17.97,17.98,93800.0,14.1695,14.1695,14.1223,14.1302,93800.0
2014-12-15 15:25:00,17.97,18.01,17.93,18.0,178500.0,14.1223,14.1537,14.0909,14.1459,178500.0
2014-12-15 15:30:00,18.0,18.06,17.98,18.05,270700.0,14.1459,14.193,14.1302,14.1852,270700.0
2014-12-15 15:35:00,18.05,18.06,18.0,18.0,193200.0,14.1852,14.193,14.1459,14.1459,193200.0
2014-12-15 15:40:00,18.0,18.05,17.96,18.04,224500.0,14.1459,14.1852,14.1144,14.1773,224500.0
2014-12-15 15:45:00,18.05,18.05,18.0,18.02,239300.0,14.1852,14.1852,14.1459,14.1616,239300.0
2014-12-15 15:50:00,18.02,18.03,17.96,17.96,295400.0,14.1616,14.1695,14.1144,14.1144,295400.0
2014-12-15 15:55:00,17.96,17.97,17.91,17.91,833900.0,14.1144,14.1223,14.0752,14.0752,833900.0
2014-12-16 09:30:00,18.28,18.37,18.22,18.25,305800.0,14.3659,14.4367,14.3188,14.3424,305800.0
2014-12-16 09:35:00,18.26,18.26,18.1,18.17,183800.0,14.3502,14.3502,14.2245,14.2795,183800.0
2014-12-16 09:40:00,18.18,18.21,17.99,17.99,141200.0,14.2873,14.3109,14.138,14.138,141200.0
2014-12-16 09:45:00,18.0,18.07,17.99,18.05,109200.0,14.1459,14.2009,14.138,14.1852,109200.0
2014-12-16 09:50:00,18.05,18.1,17.8,17.8,243700.0,14.1852,14.2245,13.9887,13.9887,243700.0
2014-12-16 09:55:00,17.8,17.93,17.76,17.93,221500.0,13.9887,14.0909,13.9573,14.0909,221500.0
2014-12-16 10:00:00,17.92,17.97,17.9,17.97,115000.0,14.083,14.1223,14.0673,14.1223,115000.0
2014-12-16 10:05:00,17.96,18.08,17.94,18.06,122000.0,14.1144,14.2088,14.0987,14.193,122000.0
2014-12-16 10:10:00,18.06,18.07,17.95,18.03,106000.0,14.193,14.2009,14.1066,14.1695,106000.0
2014-12-16 10:15:00,18.04,18.11,18.01,18.03,174500.0,14.1773,14.2323,14.1537,14.1695,174500.0
2014-12-16 10:20:00,18.04,18.04,17.94,17.95,70200.0,14.1773,14.1773,14.0987,14.1066,70200.0
2014-12-16 10:25:00,17.94,17.98,17.88,17.94,147400.0,14.0987,14.1302,14.0516,14.0987,147400.0
2014-12-16 10:30:00,17.94,17.94,17.83,17.86,84400.0,14.0987,14.0987,14.0123,14.0359,84400.0
2014-12-16 10:35:00,17.86,17.89,17.82,17.84,114700.0,14.0359,14.0594,14.0044,14.0201,114700.0
2014-12-16 10:40:00,17.84,17.86,17.72,17.76,125900.0,14.0201,14.0359,13.9258,13.9573,125900.0
2014-12-16 10:45:00,17.75,17.79,17.63,17.64,171000.0,13.9494,13.9808,13.8551,13.863,171000.0
2014-12-16 10:50:00,17.63,17.68,17.63,17.68,124000.0,13.8551,13.8944,13.8551,13.8944,124000.0
2014-12-16 10:55:00,17.69,17.69,17.6,17.66,134600.0,13.9023,13.9023,13.8315,13.8787,134600.0
2014-12-16 11:00:00,17.66,17.77,17.64,17.77,140600.0,13.8787,13.9651,13.863,13.9651,140600.0
2014-12-16 11:05:00,17.77,17.84,17.73,17.83,93200.0,13.9651,14.0201,13.9337,14.0123,93200.0
2014-12-16 11:10:00,17.83,17.93,17.81,17.89,127200.0,14.0123,14.0909,13.9966,14.0594,127200.0
2014-12-16 11:15:00,17.9,17.9,17.81,17.82,81900.0,14.0673,14.0673,13.9966,14.0044,81900.0
2014-12-16 11:20:00,17.82,17.84,17.73,17.76,147700.0,14.0044,14.0201,13.9337,13.9573,147700.0
2014-12-16 11:25:00,17.77,17.84,17.75,17.82,111500.0,13.9651,14.0201,13.9494,14.0044,111500.0
2014-12-16 11:30:00,17.81,18.0,17.81,17.99,230100.0,13.9966,14.1459,13.9966,14.138,230100.0
2014-12-16 11:35:00,17.98,18.06,17.96,18.05,154700.0,14.1302,14.193,14.1144,14.1852,154700.0
2014-12-16 11:40:00,18.05,18.14,18.02,18.12,152700.0,14.1852,14.2559,14.1616,14.2402,152700.0
2014-12-16 11:45:00,18.12,18.16,18.08,18.11,209100.0,14.2402,14.2716,14.2088,14.2323,209100.0
2014-12-16 11:50:00,18.11,18.13,18.04,18.11,107600.0,14.2323,14.248,14.1773,14.2323,107600.0
2014-12-16 11:55:00,18.11,18.21,18.09,18.1,122900.0,14.2323,14.3109,14.2166,14.2245,122900.0
2014-12-16 12:00:00,18.11,18.17,18.07,18.12,92800.0,14.2323,14.2795,14.2009,14.2402,92800.0
2014-12-16 12:05:00,18.11,18.14,18.03,18.04,85200.0,14.2323,14.2559,14.1695,14.1773,85200.0
2014-12-16 12:10:00,18.02,18.09,18.0,18.08,105400.0,14.1616,14.2166,14.1459,14.2088,105400.0
2014-12-16 12:15:00,18.08,18.14,18.04,18.14,90500.0,14.2088,14.2559,14.1773,14.2559,90500.0
2014-12-16 12:20:00,18.13,18.17,18.12,18.14,81100.0,14.248,14.2795,14.2402,14.2559,81100.0
2014-12-16 12:25:00,18.13,18.16,18.09,18.11,77600.0,14.248,14.2716,14.2166,14.2323,77600.0
2014-12-16 12:30:00,18.11,18.13,18.07,18.08,68400.0,14.2323,14.248,14.2009,14.2088,68400.0
2014-12-16 12:35:00,18.08,18.14,18.08,18.1,55700.0,14.2088,14.2559,14.2088,14.2245,55700.0
2014-12-16 12:40:00,18.1,18.1,18.04,18.09,113100.0,14.2245,14.2245,14.1773,14.2166,113100.0
2014-12-16 12:45:00,18.08,18.1,18.04,18.08,76800.0,14.2088,14.2245,14.1773,14.2088,76800.0
2014-12-16 12:50:00,18.08,18.09,17.99,18.03,92400.0,14.2088,14.2166,14.138,14.1695,92400.0
2014-12-16 12:55:00,18.03,18.05,18.01,18.03,78600.0,14.1695,14.1852,14.1537,14.1695,78600.0
2014-12-16 13:00:00,18.03,18.04,17.97,18.03,130700.0,14.1695,14.1773,14.1223,14.1695,130700.0
2014-12-16 13:05:00,18.03,18.05,17.94,17.94,161400.0,14.1695,14.1852,14.0987,14.0987,161400.0
2014-12-16 13:10:00,17.95,18.0,17.95,17.95,243700.0,14.1066,14.1459,14.1066,14.1066,243700.0
2014-12-16 13:15:00,17.96,17.97,17.91,17.93,172800.0,14.1144,14.1223,14.0752,14.0909,172800.0
2014-12-16 13:20:00,17.93,17.94,17.83,17.84,84400.0,14.0909,14.0987,14.0123,14.0201,84400.0
2014-12-16 13:25:00,17.85,17.86,17.81,17.82,63600.0,14.028,14.0359,13.9966,14.0044,63600.0
2014-12-16 13:30:00,17.82,17.85,17.81,17.85,78400.0,14.0044,14.028,13.9966,14.028,78400.0
2014-12-16 13:35:00,17.85,17.92,17.84,17.91,96500.0,14.028,14.083,14.0201,14.0752,96500.0
2014-12-16 13:40:00,17.9,17.91,17.85,17.87,253900.0,14.0673,14.0752,14.028,14.0437,253900.0
2014-12-16 13:45:00,17.87,17.88,17.84,17.88,99200.0,14.0437,14.0516,14.0201,14.0516,99200.0
2014-12-16 13:50:00,17.88,17.94,17.88,17.93,83300.0,14.0516,14.0987,14.0516,14.0909,83300.0
2014-12-16 13:55:00,17.93,17.95,17.91,17.95,55100.0,14.0909,14.1066,14.0752,14.1066,55100.0
2014-12-16 14:00:00,17.94,18.05,17.94,18.05,80700.0,14.0987,14.1852,14.0987,14.1852,80700.0
2014-12-16 14:05:00,18.04,18.05,17.98,18.0,81600.0,14.1773,14.1852,14.1302,14.1459,81600.0
2014-12-16 14:10:00,17.99,18.0,17.95,17.97,90400.0,14.138,14.1459,14.1066,14.1223,90400.0
2014-12-16 14:15:00,17.97,17.99,17.93,17.94,70400.0,14.1223,14.138,14.0909,14.0987,70400.0
2014-12-16 14:20:00,17.94,17.96,17.9,17.9,93500.0,14.0987,14.1144,14.0673,14.0673,93500.0
2014-12-16 14:25:00,17.9,17.96,17.9,17.91,120600.0,14.0673,14.1144,14.0673,14.0752,120600.0
2014-12-16 14:30:00,17.91,17.92,17.89,17.89,78000.0,14.0752,14.083,14.0594,14.0594,78000.0
2014-12-16 14:35:00,17.89,17.91,17.87,17.9,58400.0,14.0594,14.0752,14.0437,14.0673,58400.0
2014-12-16 14:40:00,17.91,17.93,17.88,17.88,52600.0,14.0752,14.0909,14.0516,14.0516,52600.0
2014-12-16 14:45:00,17.88,17.9,17.85,17.89,88000.0,14.0516,14.0673,14.028,14.0594,88000.0
2014-12-16 14:50:00,17.9,17.9,17.82,17.82,43100.0,14.0673,14.0673,14.0044,14.0044,43100.0
2014-12-16 14:55:00,17.82,17.83,17.8,17.82,51700.0,14.0044,14.0123,13.9887,14.0044,51700.0
2014-12-16 15:00:00,17.82,17.87,17.81,17.86,85200.0,14.0044,14.0437,13.9966,14.0359,85200.0
2014-12-16 15:05:00,17.85,17.89,17.85,17.88,75300.0,14.028,14.0594,14.028,14.0516,75300.0
2014-12-16 15:10:00,17.88,17.88,17.82,17.84,74800.0,14.0516,14.0516,14.0044,14.0201,74800.0
2014-12-16 15:15:00,17.84,17.85,17.81,17.83,101400.0,14.0201,14.028,13.9966,14.0123,101400.0
2014-12-16 15:20:00,17.84,17.86,17.81,17.81,88600.0,14.0201,14.0359,13.9966,13.9966,88600.0
2014-12-16 15:25:00,17.82,17.82,17.77,17.79,90000.0,14.0044,14.0044,13.9651,13.9808,90000.0
2014-12-16 15:30:00,17.78,17.84,17.76,17.84,120200.0,13.973,14.0201,13.9573,14.0201,120200.0
2014-12-16 15:35:00,17.84,17.86,17.78,17.78,151800.0,14.0201,14.0359,13.973,13.973,151800.0
2014-12-16 15:40:00,17.79,17.83,17.77,17.81,210700.0,13.9808,14.0123,13.9651,13.9966,210700.0
2014-12-16 15:45:00,17.8,17.85,17.79,17.82,223400.0,13.9887,14.028,13.9808,14.0044,223400.0
2014-12-16 15:50:00,17.83,17.85,17.8,17.8,206600.0,14.0123,14.028,13.9887,13.9887,206600.0
2014-12-16 15:55:00,17.81,17.82,17.76,17.79,583400.0,13.9966,14.0044,13.9573,13.9808,583400.0
2014-12-17 09:30:00,17.83,17.96,17.83,17.86,125400.0,14.0123,14.1144,14.0123,14.0359,125400.0
2014-12-17 09:35:00,17.87,17.93,17.87,17.88,128200.0,14.0437,14.0909,14.0437,14.0516,128200.0
2014-12-17 09:40:00,17.88,17.88,17.79,17.86,115300.0,14.0516,14.0516,13.9808,14.0359,115300.0
2014-12-17 09:45:00,17.86,18.1,17.85,18.1,181900.0,14.0359,14.2245,14.028,14.2245,181900.0
2014-12-17 09:50:00,18.09,18.12,17.97,18.01,109100.0,14.2166,14.2402,14.1223,14.1537,109100.0
2014-12-17 09:55:00,18.01,18.06,17.98,18.0,91700.0,14.1537,14.193,14.1302,14.1459,91700.0
2014-12-17 10:00:00,18.01,18.06,17.87,17.91,147800.0,14.1537,14.193,14.0437,14.0752,147800.0
2014-12-17 10:05:00,17.92,18.04,17.91,18.0,105900.0,14.083,14.1773,14.0752,14.1459,105900.0
2014-12-17 10:10:00,18.0,18.02,17.89,17.9,119600.0,14.1459,14.1616,14.0594,14.0673,119600.0
2014-12-17 10:15:00,17.9,18.01,17.9,17.97,96300.0,14.0673,14.1537,14.0673,14.1223,96300.0
2014-12-17 10:20:00,17.98,18.05,17.98,18.0,58400.0,14.1302,14.1852,14.1302,14.1459,58400.0
2014-12-17 10:25:00,18.0,18.01,17.92,17.94,73300.0,14.1459,14.1537,14.083,14.0987,73300.0
2014-12-17 10:30:00,17.94,17.97,17.89,17.97,102100.0,14.0987,14.1223,14.0594,14.1223,102100.0
2014-12-17 10:35:00,17.97,17.97,17.86,17.91,154900.0,14.1223,14.1223,14.0359,14.0752,154900.0
2014-12-17 10:40:00,17.91,17.93,17.88,17.9,119100.0,14.0752,14.0909,14.0516,14.0673,119100.0
2014-12-17 10:45:00,17.91,18.08,17.91,18.06,139800.0,14.0752,14.2088,14.0752,14.193,139800.0
2014-12-17 10:50:00,18.07,18.14,18.07,18.08,88100.0,14.2009,14.2559,14.2009,14.2088,88100.0
2014-12-17 10:55:00,18.09,18.17,18.09,18.13,83600.0,14.2166,14.2795,14.2166,14.248,83600.0
2014-12-17 11:00:00,18.14,18.25,18.14,18.23,143400.0,14.2559,14.3424,14.2559,14.3266,143400.0
2014-12-17 11:05:00,18.24,18.3,18.24,18.29,103000.0,14.3345,14.3816,14.3345,14.3738,103000.0
2014-12-17 11:10:00,18.29,18.36,18.24,18.26,139100.0,14.3738,14.4288,14.3345,14.3502,139100.0
2014-12-17 11:15:00,18.26,18.28,18.15,18.19,112900.0,14.3502,14.3659,14.2638,14.2952,112900.0
2014-12-17 11:20:00,18.19,18.24,18.13,18.14,112400.0,14.2952,14.3345,14.248,14.2559,112400.0
2014-12-17 11:25:00,18.15,18.15,18.03,18.03,103900.0,14.2638,14.2638,14.1695,14.1695,103900.0
2014-12-17 11:30:00,18.04,18.1,18.02,18.1,78100.0,14.1773,14.2245,14.1616,14.2245,78100.0
2014-12-17 11:35:00,18.1,18.15,18.07,18.09,76400.0,14.2245,14.2638,14.2009,14.2166,76400.0
2014-12-17 11:40:00,18.1,18.11,18.01,18.01,69500.0,14.2245,14.2323,14.1537,14.1537,69500.0
2014-12-17 11:45:00,18.01,18.04,17.95,17.95,82700.0,14.1537,14.1773,14.1066,14.1066,82700.0
2014-12-17 11:50:00,17.96,18.09,17.96,18.09,82600.0,14.1144,14.2166,14.1144,14.2166,82600.0
2014-12-17 11:55:00,18.1,18.19,18.1,18.14,128200.0,14.2245,14.2952,14.2245,14.2559,128200.0
2014-12-17 12:00:00,18.14,18.15,18.11,18.13,58500.0,14.2559,14.2638,14.2323,14.248,58500.0
2014-12-17 12:05:00,18.13,18.14,18.06,18.08,86500.0,14.248,14.2559,14.193,14.2088,86500.0
2014-12-17 12:10:00,18.08,18.14,18.07,18.13,139000.0,14.2088,14.2559,14.2009,14.248,139000.0
2014-12-17 12:15:00,18.13,18.17,18.11,18.12,113500.0,14.248,14.2795,14.2323,14.2402,113500.0
2014-12-17 12:20:00,18.12,18.16,18.12,18.15,62200.0,14.2402,14.2716,14.2402,14.2638,62200.0
2014-12-17 12:25:00,18.14,18.16,18.11,18.13,64900.0,14.2559,14.2716,14.2323,14.248,64900.0
2014-12-17 12:30:00,18.13,18.2,18.11,18.19,101100.0,14.248,14.3031,14.2323,14.2952,101100.0
2014-12-17 12:35:00,18.18,18.24,18.14,18.23,60700.0,14.2873,14.3345,14.2559,14.3266,60700.0
2014-12-17 12:40:00,18.23,18.25,18.16,18.23,61000.0,14.3266,14.3424,14.2716,14.3266,61000.0
2014-12-17 12:45:00,18.23,18.27,18.23,18.26,39100.0,14.3266,14.3581,14.3266,14.3502,39100.0
2014-12-17 12:50:00,18.26,18.3,18.25,18.29,44500.0,14.3502,14.3816,14.3424,14.3738,44500.0
2014-12-17 12:55:00,18.28,18.29,18.24,18.27,43900.0,14.3659,14.3738,14.3345,14.3581,43900.0
2014-12-17 13:00:00,18.28,18.3,18.26,18.28,57300.0,14.3659,14.3816,14.3502,14.3659,57300.0
2014-12-17 13:05:00,18.28,18.31,18.25,18.28,61300.0,14.3659,14.3895,14.3424,14.3659,61300.0
2014-12-17 13:10:00,18.27,18.28,18.18,18.19,60600.0,14.3581,14.3659,14.2873,14.2952,60600.0
2014-12-17 13:15:00,18.18,18.18,18.07,18.18,284400.0,14.2873,14.2873,14.2009,14.2873,284400.0
2014-12-17 13:20:00,18.18,18.23,18.18,18.2,52300.0,14.2873,14.3266,14.2873,14.3031,52300.0
2014-12-17 13:25:00,18.19,18.24,18.19,18.24,52300.0,14.2952,14.3345,14.2952,14.3345,52300.0
2014-12-17 13:30:00,18.25,18.3,18.23,18.25,79500.0,14.3424,14.3816,14.3266,14.3424,79500.0
2014-12-17 13:35:00,18.25,18.28,18.25,18.28,49100.0,14.3424,14.3659,14.3424,14.3659,49100.0
2014-12-17 13:40:00,18.28,18.32,18.27,18.28,103700.0,14.3659,14.3974,14.3581,14.3659,103700.0
2014-12-17 13:45:00,18.29,18.29,18.18,18.2,72000.0,14.3738,14.3738,14.2873,14.3031,72000.0
2014-12-17 13:50:00,18.2,18.26,18.18,18.24,51600.0,14.3031,14.3502,14.2873,14.3345,51600.0
2014-12-17 13:55:00,18.24,18.28,18.22,18.25,30400.0,14.3345,14.3659,14.3188,14.3424,30400.0
2014-12-17 14:00:00,18.26,18.52,18.26,18.37,255600.0,14.3502,14.5545,14.3502,14.4367,255600.0
2014-12-17 14:05:00,18.37,18.38,18.11,18.26,297200.0,14.4367,14.4445,14.2323,14.3502,297200.0
2014-12-17 14:10:00,18.25,18.54,18.22,18.52,214600.0,14.3424,14.5703,14.3188,14.5545,214600.0
2014-12-17 14:15:00,18.53,18.57,18.42,18.52,179600.0,14.5624,14.5938,14.476,14.5545,179600.0
2014-12-17 14:20:00,18.52,18.58,18.48,18.48,109000.0,14.5545,14.6017,14.5231,14.5231,109000.0
2014-12-17 14:25:00,18.49,18.57,18.49,18.54,121800.0,14.531,14.5938,14.531,14.5703,121800.0
2014-12-17 14:30:00,18.54,18.55,18.46,18.47,131400.0,14.5703,14.5781,14.5074,14.5152,131400.0
2014-12-17 14:35:00,18.46,18.56,18.46,18.51,118000.0,14.5074,14.586,14.5074,14.5467,118000.0
2014-12-17 14:40:00,18.51,18.51,18.28,18.35,187500.0,14.5467,14.5467,14.3659,14.4209,187500.0
2014-12-17 14:45:00,18.36,18.37,18.26,18.33,179600.0,14.4288,14.4367,14.3502,14.4052,179600.0
2014-12-17 14:50:00,18.33,18.34,18.24,18.3,95500.0,14.4052,14.4131,14.3345,14.3816,95500.0
2014-12-17 14:55:00,18.3,18.34,18.2,18.23,151300.0,14.3816,14.4131,14.3031,14.3266,151300.0
2014-12-17 15:00:00,18.23,18.23,18.06,18.13,246900.0,14.3266,14.3266,14.193,14.248,246900.0
2014-12-17 15:05:00,18.14,18.17,18.05,18.11,151900.0,14.2559,14.2795,14.1852,14.2323,151900.0
2014-12-17 15:10:00,18.11,18.12,18.02,18.11,161900.0,14.2323,14.2402,14.1616,14.2323,161900.0
2014-12-17 15:15:00,18.12,18.21,18.09,18.18,105400.0,14.2402,14.3109,14.2166,14.2873,105400.0
2014-12-17 15:20:00,18.19,18.24,18.16,18.23,102900.0,14.2952,14.3345,14.2716,14.3266,102900.0
2014-12-17 15:25:00,18.23,18.37,18.22,18.32,151700.0,14.3266,14.4367,14.3188,14.3974,151700.0
2014-12-17 15:30:00,18.31,18.42,18.31,18.4,174800.0,14.3895,14.476,14.3895,14.4602,174800.0
2014-12-17 15:35:00,18.4,18.44,18.34,18.43,179800.0,14.4602,14.4917,14.4131,14.4838,179800.0
2014-12-17 15:40:00,18.43,18.5,18.42,18.48,371000.0,14.4838,14.5388,14.476,14.5231,371000.0
2014-12-17 15:45:00,18.47,18.54,18.46,18.54,281400.0,14.5152,14.5703,14.5074,14.5703,281400.0
2014-12-17 15:50:00,18.53,18.55,18.48,18.52,284600.0,14.5624,14.5781,14.5231,14.5545,284600.0
2014-12-17 15:55:00,18.51,18.53,18.49,18.5,403500.0,14.5467,14.5624,14.531,14.5388,403500.0
2014-12-18 09:30:00,18.77,18.96,18.73,18.89,208500.0,14.751,14.9003,14.7196,14.8453,208500.0
2014-12-18 09:35:00,18.89,18.95,18.68,18.94,163100.0,14.8453,14.8925,14.6803,14.8846,163100.0
2014-12-18 09:40:00,18.95,18.98,18.79,18.8,98900.0,14.8925,14.916,14.7667,14.7746,98900.0
2014-12-18 09:45:00,18.82,18.88,18.77,18.79,153000.0,14.7903,14.8375,14.751,14.7667,153000.0
2014-12-18 09:50:00,18.78,18.79,18.72,18.73,121200.0,14.7589,14.7667,14.7117,14.7196,121200.0
2014-12-18 09:55:00,18.73,18.91,18.72,18.88,175400.0,14.7196,14.861,14.7117,14.8375,175400.0
2014-12-18 10:00:00,18.88,18.88,18.74,18.81,76100.0,14.8375,14.8375,14.7274,14.7824,76100.0
2014-12-18 10:05:00,18.81,18.87,18.75,18.76,151600.0,14.7824,14.8296,14.7353,14.7432,151600.0
2014-12-18 10:10:00,18.76,18.87,18.75,18.77,96000.0,14.7432,14.8296,14.7353,14.751,96000.0
2014-12-18 10:15:00,18.77,18.87,18.75,18.87,110300.0,14.751,14.8296,14.7353,14.8296,110300.0
2014-12-18 10:20:00,18.87,18.98,18.87,18.97,346500.0,14.8296,14.916,14.8296,14.9082,346500.0
2014-12-18 10:25:00,18.97,18.99,18.92,18.96,163200.0,14.9082,14.9239,14.8689,14.9003,163200.0
2014-12-18 10:30:00,18.95,18.96,18.9,18.91,78600.0,14.8925,14.9003,14.8532,14.861,78600.0
2014-12-18 10:35:00,18.91,18.92,18.81,18.81,87900.0,14.861,14.8689,14.7824,14.7824,87900.0
2014-12-18 10:40:00,18.82,18.83,18.73,18.75,96000.0,14.7903,14.7982,14.7196,14.7353,96000.0
2014-12-18 10:45:00,18.74,18.74,18.65,18.71,104600.0,14.7274,14.7274,14.6567,14.7039,104600.0
2014-12-18 10:50:00,18.72,18.83,18.71,18.83,84300.0,14.7117,14.7982,14.7039,14.7982,84300.0
2014-12-18 10:55:00,18.83,18.83,18.76,18.81,65100.0,14.7982,14.7982,14.7432,14.7824,65100.0
2014-12-18 11:00:00,18.8,18.83,18.74,18.83,147000.0,14.7746,14.7982,14.7274,14.7982,147000.0
2014-12-18 11:05:00,18.83,18.83,18.75,18.76,116800.0,14.7982,14.7982,14.7353,14.7432,116800.0
2014-12-18 11:10:00,18.75,18.8,18.72,18.77,72000.0,14.7353,14.7746,14.7117,14.751,72000.0
2014-12-18 11:15:00,18.77,18.84,18.74,18.83,78300.0,14.751,14.806,14.7274,14.7982,78300.0
2014-12-18 11:20:00,18.84,18.99,18.83,18.99,132500.0,14.806,14.9239,14.7982,14.9239,132500.0
2014-12-18 11:25:00,18.99,19.11,18.99,19.1,146900.0,14.9239,15.0182,14.9239,15.0104,146900.0
2014-12-18 11:30:00,19.1,19.11,19.01,19.04,101800.0,15.0104,15.0182,14.9396,14.9632,101800.0
2014-12-18 11:35:00,19.04,19.13,19.04,19.12,97300.0,14.9632,15.0339,14.9632,15.0261,97300.0
2014-12-18 11:40:00,19.13,19.22,19.1,19.11,219800.0,15.0339,15.1047,15.0104,15.0182,219800.0
2014-12-18 11:45:00,19.11,19.13,19.06,19.09,104800.0,15.0182,15.0339,14.9789,15.0025,104800.0
2014-12-18 11:50:00,19.09,19.19,19.08,19.17,112400.0,15.0025,15.0811,14.9946,15.0654,112400.0
2014-12-18 11:55:00,19.17,19.18,19.14,19.17,52800.0,15.0654,15.0732,15.0418,15.0654,52800.0
2014-12-18 12:00:00,19.17,19.19,19.09,19.17,234600.0,15.0654,15.0811,15.0025,15.0654,234600.0
2014-12-18 12:05:00,19.16,19.28,19.16,19.27,174800.0,15.0575,15.1518,15.0575,15.144,174800.0
2014-12-18 12:10:00,19.27,19.28,19.22,19.24,306600.0,15.144,15.1518,15.1047,15.1204,306600.0
2014-12-18 12:15:00,19.23,19.24,19.16,19.16,111500.0,15.1125,15.1204,15.0575,15.0575,111500.0
2014-12-18 12:20:00,19.16,19.17,19.11,19.14,55600.0,15.0575,15.0654,15.0182,15.0418,55600.0
2014-12-18 12:25:00,19.14,19.19,19.11,19.13,60700.0,15.0418,15.0811,15.0182,15.0339,60700.0
2014-12-18 12:30:00,19.13,19.25,19.0,19.02,99700.0,15.0339,15.1282,14.9318,14.9475,99700.0
2014-12-18 12:35:00,19.02,19.06,18.99,18.99,44700.0,14.9475,14.9789,14.9239,14.9239,44700.0
2014-12-18 12:40:00,19.0,19.1,18.98,19.08,57600.0,14.9318,15.0104,14.916,14.9946,57600.0
2014-12-18 12:45:00,19.07,19.11,19.03,19.11,148200.0,14.9868,15.0182,14.9553,15.0182,148200.0
2014-12-18 12:50:00,19.1,19.11,19.05,19.1,103000.0,15.0104,15.0182,14.9711,15.0104,103000.0
2014-12-18 12:55:00,19.1,19.17,19.07,19.15,47000.0,15.0104,15.0654,14.9868,15.0496,47000.0
2014-12-18 13:00:00,19.14,19.18,19.1,19.16,139200.0,15.0418,15.0732,15.0104,15.0575,139200.0
2014-12-18 13:05:00,19.16,19.21,19.13,19.14,68300.0,15.0575,15.0968,15.0339,15.0418,68300.0
2014-12-18 13:10:00,19.13,19.19,19.13,19.14,29100.0,15.0339,15.0811,15.0339,15.0418,29100.0
2014-12-18 13:15:00,19.13,19.14,19.08,19.11,51900.0,15.0339,15.0418,14.9946,15.0182,51900.0
2014-12-18 13:20:00,19.11,19.13,19.09,19.1,47900.0,15.0182,15.0339,15.0025,15.0104,47900.0
2014-12-18 13:25:00,19.1,19.11,19.03,19.07,76900.0,15.0104,15.0182,14.9553,14.9868,76900.0
2014-12-18 13:30:00,19.08,19.14,19.07,19.1,63700.0,14.9946,15.0418,14.9868,15.0104,63700.0
2014-12-18 13:35:00,19.1,19.1,19.04,19.08,57300.0,15.0104,15.0104,14.9632,14.9946,57300.0
2014-12-18 13:40:00,19.07,19.09,19.03,19.04,49400.0,14.9868,15.0025,14.9553,14.9632,49400.0
2014-12-18 13:45:00,19.03,19.07,19.03,19.06,62500.0,14.9553,14.9868,14.9553,14.9789,62500.0
2014-12-18 13:50:00,19.06,19.11,19.05,19.1,28700.0,14.9789,15.0182,14.9711,15.0104,28700.0
2014-12-18 13:55:00,19.11,19.14,19.08,19.11,73000.0,15.0182,15.0418,14.9946,15.0182,73000.0
2014-12-18 14:00:00,19.11,19.15,19.08,19.09,47800.0,15.0182,15.0496,14.9946,15.0025,47800.0
2014-12-18 14:05:00,19.1,19.1,19.03,19.05,79900.0,15.0104,15.0104,14.9553,14.9711,79900.0
2014-12-18 14:10:00,19.05,19.09,19.05,19.07,51900.0,14.9711,15.0025,14.9711,14.9868,51900.0
2014-12-18 14:15:00,19.07,19.12,19.07,19.1,195300.0,14.9868,15.0261,14.9868,15.0104,195300.0
2014-12-18 14:20:00,19.09,19.12,19.07,19.07,43400.0,15.0025,15.0261,14.9868,14.9868,43400.0
2014-12-18 14:25:00,19.07,19.08,19.02,19.03,65500.0,14.9868,14.9946,14.9475,14.9553,65500.0
2014-12-18 14:30:00,19.04,19.06,19.01,19.01,99800.0,14.9632,14.9789,14.9396,14.9396,99800.0
2014-12-18 14:35:00,19.01,19.09,18.99,19.08,74400.0,14.9396,15.0025,14.9239,14.9946,74400.0
2014-12-18 14:40:00,19.08,19.11,19.06,19.09,38800.0,14.9946,15.0182,14.9789,15.0025,38800.0
2014-12-18 14:45:00,19.09,19.14,19.08,19.12,85900.0,15.0025,15.0418,14.9946,15.0261,85900.0
2014-12-18 14:50:00,19.11,19.2,19.11,19.2,94500.0,15.0182,15.0889,15.0182,15.0889,94500.0
2014-12-18 14:55:00,19.19,19.23,19.17,19.22,92400.0,15.0811,15.1125,15.0654,15.1047,92400.0
2014-12-18 15:00:00,19.22,19.24,19.17,19.18,83500.0,15.1047,15.1204,15.0654,15.0732,83500.0
2014-12-18 15:05:00,19.18,19.22,19.17,19.18,115000.0,15.0732,15.1047,15.0654,15.0732,115000.0
2014-12-18 15:10:00,19.18,19.2,19.14,19.18,82700.0,15.0732,15.0889,15.0418,15.0732,82700.0
2014-12-18 15:15:00,19.17,19.25,19.17,19.25,93100.0,15.0654,15.1282,15.0654,15.1282,93100.0
2014-12-18 15:20:00,19.24,19.31,19.23,19.31,122300.0,15.1204,15.1754,15.1125,15.1754,122300.0
2014-12-18 15:25:00,19.31,19.32,19.25,19.27,95900.0,15.1754,15.1832,15.1282,15.144,95900.0
2014-12-18 15:30:00,19.27,19.32,19.26,19.32,123100.0,15.144,15.1832,15.1361,15.1832,123100.0
2014-12-18 15:35:00,19.31,19.32,19.24,19.25,132600.0,15.1754,15.1832,15.1204,15.1282,132600.0
2014-12-18 15:40:00,19.26,19.33,19.26,19.3,165100.0,15.1361,15.1911,15.1361,15.1675,165100.0
2014-12-18 15:45:00,19.31,19.43,19.3,19.4,368900.0,15.1754,15.2697,15.1675,15.2461,368900.0
2014-12-18 15:50:00,19.41,19.43,19.35,19.36,321100.0,15.254,15.2697,15.2068,15.2147,321100.0
2014-12-18 15:55:00,19.36,19.42,19.35,19.39,557900.0,15.2147,15.2618,15.2068,15.2383,557900.0
2014-12-19 09:30:00,19.29,19.45,19.29,19.32,870200.0,15.1597,15.2854,15.1597,15.1832,870200.0
2014-12-19 09:35:00,19.32,19.45,19.31,19.45,132700.0,15.1832,15.2854,15.1754,15.2854,132700.0
2014-12-19 09:40:00,19.45,19.67,19.45,19.61,162400.0,15.2854,15.4583,15.2854,15.4112,162400.0
2014-12-19 09:45:00,19.61,19.74,19.6,19.69,129500.0,15.4112,15.5133,15.4033,15.474,129500.0
2014-12-19 09:50:00,19.69,19.74,19.61,19.63,93300.0,15.474,15.5133,15.4112,15.4269,93300.0
2014-12-19 09:55:00,19.64,19.74,19.64,19.7,102500.0,15.4347,15.5133,15.4347,15.4819,102500.0
2014-12-19 10:00:00,19.7,19.7,19.54,19.63,213300.0,15.4819,15.4819,15.3561,15.4269,213300.0
2014-12-19 10:05:00,19.63,19.83,19.63,19.79,189700.0,15.4269,15.584,15.4269,15.5526,189700.0
2014-12-19 10:10:00,19.79,19.8,19.73,19.75,204000.0,15.5526,15.5605,15.5055,15.5212,204000.0
2014-12-19 10:15:00,19.75,19.81,19.73,19.78,101400.0,15.5212,15.5683,15.5055,15.5448,101400.0
2014-12-19 10:20:00,19.77,19.98,19.76,19.89,415000.0,15.5369,15.7019,15.529,15.6312,415000.0
2014-12-19 10:25:00,19.89,19.94,19.85,19.89,169900.0,15.6312,15.6705,15.5998,15.6312,169900.0
2014-12-19 10:30:00,19.89,19.94,19.88,19.91,113900.0,15.6312,15.6705,15.6233,15.6469,113900.0
2014-12-19 10:35:00,19.91,20.09,19.9,20.02,266000.0,15.6469,15.7884,15.6391,15.7334,266000.0
2014-12-19 10:40:00,20.03,20.05,19.96,19.97,200500.0,15.7412,15.7569,15.6862,15.6941,200500.0
2014-12-19 10:45:00,19.97,19.98,19.87,19.87,151500.0,15.6941,15.7019,15.6155,15.6155,151500.0
2014-12-19 10:50:00,19.87,19.89,19.85,19.89,67900.0,15.6155,15.6312,15.5998,15.6312,67900.0
2014-12-19 10:55:00,19.89,19.89,19.8,19.81,106500.0,15.6312,15.6312,15.5605,15.5683,106500.0
2014-12-19 11:00:00,19.82,19.86,19.77,19.77,115000.0,15.5762,15.6076,15.5369,15.5369,115000.0
2014-12-19 11:05:00,19.77,19.79,19.71,19.73,85300.0,15.5369,15.5526,15.4897,15.5055,85300.0
2014-12-19 11:10:00,19.72,19.82,19.68,19.79,86800.0,15.4976,15.5762,15.4662,15.5526,86800.0
2014-12-19 11:15:00,19.79,19.86,19.79,19.86,65500.0,15.5526,15.6076,15.5526,15.6076,65500.0
2014-12-19 11:20:00,19.86,19.89,19.83,19.84,127200.0,15.6076,15.6312,15.584,15.5919,127200.0
2014-12-19 11:25:00,19.84,19.88,19.83,19.88,60700.0,15.5919,15.6233,15.584,15.6233,60700.0
2014-12-19 11:30:00,19.87,19.88,19.81,19.82,85900.0,15.6155,15.6233,15.5683,15.5762,85900.0
2014-12-19 11:35:00,19.82,19.84,19.79,19.79,66800.0,15.5762,15.5919,15.5526,15.5526,66800.0
2014-12-19 11:40:00,19.79,19.86,19.79,19.79,117600.0,15.5526,15.6076,15.5526,15.5526,117600.0
2014-12-19 11:45:00,19.79,19.82,19.77,19.81,61100.0,15.5526,15.5762,15.5369,15.5683,61100.0
2014-12-19 11:50:00,19.81,19.83,19.78,19.81,92600.0,15.5683,15.584,15.5448,15.5683,92600.0
2014-12-19 11:55:00,19.81,19.83,19.73,19.78,81500.0,15.5683,15.584,15.5055,15.5448,81500.0
2014-12-19 12:00:00,19.77,19.78,19.73,19.73,32700.0,15.5369,15.5448,15.5055,15.5055,32700.0
2014-12-19 12:05:00,19.74,19.74,19.68,19.7,61100.0,15.5133,15.5133,15.4662,15.4819,61100.0
2014-12-19 12:10:00,19.7,19.7,19.67,19.68,99600.0,15.4819,15.4819,15.4583,15.4662,99600.0
2014-12-19 12:15:00,19.68,19.72,19.66,19.71,57700.0,15.4662,15.4976,15.4504,15.4897,57700.0
2014-12-19 12:20:00,19.72,19.76,19.72,19.75,60600.0,15.4976,15.529,15.4976,15.5212,60600.0
2014-12-19 12:25:00,19.76,19.78,19.74,19.78,30300.0,15.529,15.5448,15.5133,15.5448,30300.0
2014-12-19 12:30:00,19.78,19.83,19.76,19.81,47900.0,15.5448,15.584,15.529,15.5683,47900.0
2014-12-19 12:35:00,19.81,19.81,19.75,19.76,26700.0,15.5683,15.5683,15.5212,15.529,26700.0
2014-12-19 12:40:00,19.76,19.76,19.71,19.76,54300.0,15.529,15.529,15.4897,15.529,54300.0
2014-12-19 12:45:00,19.76,19.77,19.71,19.71,44100.0,15.529,15.5369,15.4897,15.4897,44100.0
2014-12-19 12:50:00,19.7,19.73,19.67,19.68,59500.0,15.4819,15.5055,15.4583,15.4662,59500.0
2014-12-19 12:55:00,19.68,19.72,19.66,19.68,49400.0,15.4662,15.4976,15.4504,15.4662,49400.0
2014-12-19 13:00:00,19.68,19.73,19.67,19.68,31900.0,15.4662,15.5055,15.4583,15.4662,31900.0
2014-12-19 13:05:00,19.69,19.72,19.67,19.67,39300.0,15.474,15.4976,15.4583,15.4583,39300.0
2014-12-19 13:10:00,19.67,19.7,19.65,19.68,81400.0,15.4583,15.4819,15.4426,15.4662,81400.0
2014-12-19 13:15:00,19.69,19.69,19.6,19.61,72800.0,15.474,15.474,15.4033,15.4112,72800.0
2014-12-19 13:20:00,19.6,19.62,19.56,19.59,97200.0,15.4033,15.419,15.3719,15.3954,97200.0
2014-12-19 13:25:00,19.6,19.62,19.59,19.6,169800.0,15.4033,15.419,15.3954,15.4033,169800.0
2014-12-19 13:30:00,19.6,19.62,19.59,19.61,49900.0,15.4033,15.419,15.3954,15.4112,49900.0
2014-12-19 13:35:00,19.62,19.66,19.59,19.62,195000.0,15.419,15.4504,15.3954,15.419,195000.0
2014-12-19 13:40:00,19.63,19.64,19.59,19.59,50200.0,15.4269,15.4347,15.3954,15.3954,50200.0
2014-12-19 13:45:00,19.59,19.6,19.56,19.59,117400.0,15.3954,15.4033,15.3719,15.3954,117400.0
2014-12-19 13:50:00,19.6,19.61,19.59,19.61,25500.0,15.4033,15.4112,15.3954,15.4112,25500.0
2014-12-19 13:55:00,19.6,19.61,19.57,19.58,100100.0,15.4033,15.4112,15.3797,15.3876,100100.0
2014-12-19 14:00:00,19.57,19.61,19.57,19.61,88300.0,15.3797,15.4112,15.3797,15.4112,88300.0
2014-12-19 14:05:00,19.61,19.62,19.58,19.61,53300.0,15.4112,15.419,15.3876,15.4112,53300.0
2014-12-19 14:10:00,19.6,19.62,19.59,19.61,33200.0,15.4033,15.419,15.3954,15.4112,33200.0
2014-12-19 14:15:00,19.61,19.65,19.61,19.62,42500.0,15.4112,15.4426,15.4112,15.419,42500.0
2014-12-19 14:20:00,19.62,19.62,19.57,19.59,91200.0,15.419,15.419,15.3797,15.3954,91200.0
2014-12-19 14:25:00,19.59,19.6,19.57,19.6,38300.0,15.3954,15.4033,15.3797,15.4033,38300.0
2014-12-19 14:30:00,19.59,19.63,19.57,19.63,72200.0,15.3954,15.4269,15.3797,15.4269,72200.0
2014-12-19 14:35:00,19.64,19.66,19.61,19.61,49100.0,15.4347,15.4504,15.4112,15.4112,49100.0
2014-12-19 14:40:00,19.61,19.63,19.57,19.59,73500.0,15.4112,15.4269,15.3797,15.3954,73500.0
2014-12-19 14:45:00,19.59,19.63,19.57,19.59,102900.0,15.3954,15.4269,15.3797,15.3954,102900.0
2014-12-19 14:50:00,19.6,19.62,19.57,19.6,93900.0,15.4033,15.419,15.3797,15.4033,93900.0
2014-12-19 14:55:00,19.6,19.64,19.58,19.6,56400.0,15.4033,15.4347,15.3876,15.4033,56400.0
2014-12-19 15:00:00,19.61,19.68,19.61,19.67,82500.0,15.4112,15.4662,15.4112,15.4583,82500.0
2014-12-19 15:05:00,19.68,19.7,19.66,19.67,103200.0,15.4662,15.4819,15.4504,15.4583,103200.0
2014-12-19 15:10:00,19.67,19.68,19.63,19.68,113800.0,15.4583,15.4662,15.4269,15.4662,113800.0
2014-12-19 15:15:00,19.68,19.68,19.59,19.63,174000.0,15.4662,15.4662,15.3954,15.4269,174000.0
2014-12-19 15:20:00,19.62,19.63,19.59,19.63,91800.0,15.419,15.4269,15.3954,15.4269,91800.0
2014-12-19 15:25:00,19.63,19.63,19.55,19.55,288700.0,15.4269,15.4269,15.364,15.364,288700.0
2014-12-19 15:30:00,19.56,19.57,19.48,19.5,410900.0,15.3719,15.3797,15.309,15.3247,410900.0
2014-12-19 15:35:00,19.5,19.5,19.41,19.43,331200.0,15.3247,15.3247,15.254,15.2697,331200.0
2014-12-19 15:40:00,19.43,19.47,19.37,19.47,595800.0,15.2697,15.3011,15.2225,15.3011,595800.0
2014-12-19 15:45:00,19.47,19.62,19.47,19.52,568100.0,15.3011,15.419,15.3011,15.3404,568100.0
2014-12-19 15:50:00,19.53,19.54,19.45,19.47,375900.0,15.3483,15.3561,15.2854,15.3011,375900.0
2014-12-19 15:55:00,19.46,19.47,19.23,19.26,2148700.0,15.2933,15.3011,15.1125,15.1361,2148700.0
2014-12-22 09:30:00,18.8,19.17,18.8,19.09,451900.0,14.7746,15.0654,14.7746,15.0025,451900.0
2014-12-22 09:35:00,19.09,19.1,18.96,18.97,144900.0,15.0025,15.0104,14.9003,14.9082,144900.0
2014-12-22 09:40:00,18.96,19.03,18.86,18.99,126200.0,14.9003,14.9553,14.8217,14.9239,126200.0
2014-12-22 09:45:00,18.99,19.04,18.96,18.99,117800.0,14.9239,14.9632,14.9003,14.9239,117800.0
2014-12-22 09:50:00,18.98,19.01,18.86,18.86,139100.0,14.916,14.9396,14.8217,14.8217,139100.0
2014-12-22 09:55:00,18.85,18.87,18.77,18.8,112900.0,14.8139,14.8296,14.751,14.7746,112900.0
2014-12-22 10:00:00,18.8,18.87,18.76,18.86,118600.0,14.7746,14.8296,14.7432,14.8217,118600.0
2014-12-22 10:05:00,18.86,18.86,18.77,18.78,95100.0,14.8217,14.8217,14.751,14.7589,95100.0
2014-12-22 10:10:00,18.77,18.78,18.58,18.66,261700.0,14.751,14.7589,14.6017,14.6646,261700.0
2014-12-22 10:15:00,18.66,18.74,18.62,18.74,117600.0,14.6646,14.7274,14.6331,14.7274,117600.0
2014-12-22 10:20:00,18.73,18.79,18.7,18.76,99900.0,14.7196,14.7667,14.696,14.7432,99900.0
2014-12-22 10:25:00,18.75,18.75,18.66,18.66,62900.0,14.7353,14.7353,14.6646,14.6646,62900.0
2014-12-22 10:30:00,18.67,18.7,18.63,18.66,109400.0,14.6724,14.696,14.641,14.6646,109400.0
2014-12-22 10:35:00,18.65,18.69,18.61,18.63,115200.0,14.6567,14.6881,14.6253,14.641,115200.0
2014-12-22 10:40:00,18.63,18.63,18.52,18.53,148200.0,14.641,14.641,14.5545,14.5624,148200.0
2014-12-22 10:45:00,18.53,18.61,18.53,18.58,91200.0,14.5624,14.6253,14.5624,14.6017,91200.0
2014-12-22 10:50:00,18.59,18.61,18.54,18.55,111000.0,14.6096,14.6253,14.5703,14.5781,111000.0
2014-12-22 10:55:00,18.55,18.56,18.5,18.51,95200.0,14.5781,14.586,14.5388,14.5467,95200.0
2014-12-22 11:00:00,18.51,18.52,18.41,18.5,152900.0,14.5467,14.5545,14.4681,14.5388,152900.0
2014-12-22 11:05:00,18.51,18.51,18.41,18.41,122600.0,14.5467,14.5467,14.4681,14.4681,122600.0
2014-12-22 11:10:00,18.42,18.45,18.39,18.42,104300.0,14.476,14.4995,14.4524,14.476,104300.0
2014-12-22 11:15:00,18.42,18.49,18.41,18.42,127900.0,14.476,14.531,14.4681,14.476,127900.0
2014-12-22 11:20:00,18.42,18.53,18.39,18.49,220200.0,14.476,14.5624,14.4524,14.531,220200.0
2014-12-22 11:25:00,18.49,18.52,18.45,18.46,146700.0,14.531,14.5545,14.4995,14.5074,146700.0
2014-12-22 11:30:00,18.45,18.46,18.34,18.44,113200.0,14.4995,14.5074,14.4131,14.4917,113200.0
2014-12-22 11:35:00,18.45,18.47,18.37,18.44,62000.0,14.4995,14.5152,14.4367,14.4917,62000.0
2014-12-22 11:40:00,18.45,18.45,18.36,18.39,102800.0,14.4995,14.4995,14.4288,14.4524,102800.0
2014-12-22 11:45:00,18.38,18.42,18.35,18.41,128300.0,14.4445,14.476,14.4209,14.4681,128300.0
2014-12-22 11:50:00,18.41,18.55,18.4,18.49,107900.0,14.4681,14.5781,14.4602,14.531,107900.0
2014-12-22 11:55:00,18.48,18.49,18.41,18.43,69700.0,14.5231,14.531,14.4681,14.4838,69700.0
2014-12-22 12:00:00,18.43,18.46,18.39,18.41,103800.0,14.4838,14.5074,14.4524,14.4681,103800.0
2014-12-22 12:05:00,18.41,18.42,18.34,18.34,82000.0,14.4681,14.476,14.4131,14.4131,82000.0
2014-12-22 12:10:00,18.34,18.34,18.25,18.29,157000.0,14.4131,14.4131,14.3424,14.3738,157000.0
2014-12-22 12:15:00,18.29,18.4,18.27,18.38,106800.0,14.3738,14.4602,14.3581,14.4445,106800.0
2014-12-22 12:20:00,18.37,18.39,18.33,18.39,55100.0,14.4367,14.4524,14.4052,14.4524,55100.0
2014-12-22 12:25:00,18.38,18.39,18.32,18.37,70700.0,14.4445,14.4524,14.3974,14.4367,70700.0
2014-12-22 12:30:00,18.37,18.39,18.28,18.28,131200.0,14.4367,14.4524,14.3659,14.3659,131200.0
2014-12-22 12:35:00,18.28,18.34,18.23,18.24,87400.0,14.3659,14.4131,14.3266,14.3345,87400.0
2014-12-22 12:40:00,18.25,18.31,18.23,18.27,70400.0,14.3424,14.3895,14.3266,14.3581,70400.0
2014-12-22 12:45:00,18.28,18.37,18.27,18.28,65800.0,14.3659,14.4367,14.3581,14.3659,65800.0
2014-12-22 12:50:00,18.27,18.38,18.26,18.34,64900.0,14.3581,14.4445,14.3502,14.4131,64900.0
2014-12-22 12:55:00,18.35,18.4,18.34,18.37,41000.0,14.4209,14.4602,14.4131,14.4367,41000.0
2014-12-22 13:00:00,18.36,18.38,18.32,18.35,116000.0,14.4288,14.4445,14.3974,14.4209,116000.0
2014-12-22 13:05:00,18.35,18.37,18.28,18.3,60300.0,14.4209,14.4367,14.3659,14.3816,60300.0
2014-12-22 13:10:00,18.31,18.33,18.27,18.32,54200.0,14.3895,14.4052,14.3581,14.3974,54200.0
2014-12-22 13:15:00,18.34,18.4,18.26,18.26,65900.0,14.4131,14.4602,14.3502,14.3502,65900.0
2014-12-22 13:20:00,18.27,18.29,18.26,18.27,49100.0,14.3581,14.3738,14.3502,14.3581,49100.0
2014-12-22 13:25:00,18.28,18.3,18.25,18.26,63600.0,14.3659,14.3816,14.3424,14.3502,63600.0
2014-12-22 13:30:00,18.26,18.27,18.24,18.24,33800.0,14.3502,14.3581,14.3345,14.3345,33800.0
2014-12-22 13:35:00,18.24,18.24,18.17,18.17,54700.0,14.3345,14.3345,14.2795,14.2795,54700.0
2014-12-22 13:40:00,18.16,18.17,18.1,18.16,119700.0,14.2716,14.2795,14.2245,14.2716,119700.0
2014-12-22 13:45:00,18.16,18.18,18.13,18.17,63700.0,14.2716,14.2873,14.248,14.2795,63700.0
2014-12-22 13:50:00,18.18,18.23,18.17,18.22,60900.0,14.2873,14.3266,14.2795,14.3188,60900.0
2014-12-22 13:55:00,18.21,18.22,18.16,18.18,67100.0,14.3109,14.3188,14.2716,14.2873,67100.0
2014-12-22 14:00:00,18.19,18.22,18.18,18.2,92300.0,14.2952,14.3188,14.2873,14.3031,92300.0
2014-12-22 14:05:00,18.19,18.21,18.17,18.17,66200.0,14.2952,14.3109,14.2795,14.2795,66200.0
2014-12-22 14:10:00,18.17,18.19,18.14,18.17,77700.0,14.2795,14.2952,14.2559,14.2795,77700.0
2014-12-22 14:15:00,18.17,18.19,18.13,18.13,85200.0,14.2795,14.2952,14.248,14.248,85200.0
2014-12-22 14:20:00,18.13,18.13,18.05,18.07,124100.0,14.248,14.248,14.1852,14.2009,124100.0
2014-12-22 14:25:00,18.06,18.13,18.05,18.1,84400.0,14.193,14.248,14.1852,14.2245,84400.0
2014-12-22 14:30:00,18.1,18.13,18.04,18.05,130300.0,14.2245,14.248,14.1773,14.1852,130300.0
2014-12-22 14:35:00,18.05,18.07,18.03,18.05,70700.0,14.1852,14.2009,14.1695,14.1852,70700.0
2014-12-22 14:40:00,18.04,18.06,18.02,18.06,49300.0,14.1773,14.193,14.1616,14.193,49300.0
2014-12-22 14:45:00,18.06,18.07,18.02,18.03,104900.0,14.193,14.2009,14.1616,14.1695,104900.0
2014-12-22 14:50:00,18.04,18.09,18.01,18.08,168600.0,14.1773,14.2166,14.1537,14.2088,168600.0
2014-12-22 14:55:00,18.09,18.15,18.09,18.13,125200.0,14.2166,14.2638,14.2166,14.248,125200.0
2014-12-22 15:00:00,18.13,18.17,18.13,18.16,81700.0,14.248,14.2795,14.248,14.2716,81700.0
2014-12-22 15:05:00,18.17,18.17,18.09,18.09,81100.0,14.2795,14.2795,14.2166,14.2166,81100.0
2014-12-22 15:10:00,18.1,18.12,18.07,18.09,84300.0,14.2245,14.2402,14.2009,14.2166,84300.0
2014-12-22 15:15:00,18.09,18.11,18.05,18.06,127600.0,14.2166,14.2323,14.1852,14.193,127600.0
2014-12-22 15:20:00,18.05,18.13,18.04,18.13,212500.0,14.1852,14.248,14.1773,14.248,212500.0
2014-12-22 15:25:00,18.13,18.16,18.12,18.15,271500.0,14.248,14.2716,14.2402,14.2638,271500.0
2014-12-22 15:30:00,18.15,18.18,18.12,18.18,283300.0,14.2638,14.2873,14.2402,14.2873,283300.0
2014-12-22 15:35:00,18.17,18.23,18.16,18.2,274000.0,14.2795,14.3266,14.2716,14.3031,274000.0
2014-12-22 15:40:00,18.2,18.2,18.15,18.17,216100.0,14.3031,14.3031,14.2638,14.2795,216100.0
2014-12-22 15:45:00,18.16,18.19,18.14,18.18,340200.0,14.2716,14.2952,14.2559,14.2873,340200.0
2014-12-22 15:50:00,18.18,18.22,18.17,18.2,485700.0,14.2873,14.3188,14.2795,14.3031,485700.0
2014-12-22 15:55:00,18.2,18.2,18.12,18.18,751000.0,14.3031,14.3031,14.2402,14.2873,751000.0
2014-12-23 09:30:00,18.11,18.28,18.11,18.23,166800.0,14.2323,14.3659,14.2323,14.3266,166800.0
2014-12-23 09:35:00,18.23,18.34,18.23,18.31,131600.0,14.3266,14.4131,14.3266,14.3895,131600.0
2014-12-23 09:40:00,18.31,18.41,18.29,18.3,87900.0,14.3895,14.4681,14.3738,14.3816,87900.0
2014-12-23 09:45:00,18.3,18.35,18.26,18.35,126900.0,14.3816,14.4209,14.3502,14.4209,126900.0
2014-12-23 09:50:00,18.36,18.37,18.29,18.34,158300.0,14.4288,14.4367,14.3738,14.4131,158300.0
2014-12-23 09:55:00,18.33,18.4,18.33,18.38,48300.0,14.4052,14.4602,14.4052,14.4445,48300.0
2014-12-23 10:00:00,18.39,18.4,18.31,18.39,55900.0,14.4524,14.4602,14.3895,14.4524,55900.0
2014-12-23 10:05:00,18.39,18.52,18.38,18.51,100900.0,14.4524,14.5545,14.4445,14.5467,100900.0
2014-12-23 10:10:00,18.51,18.51,18.43,18.43,70900.0,14.5467,14.5467,14.4838,14.4838,70900.0
2014-12-23 10:15:00,18.43,18.48,18.42,18.42,37700.0,14.4838,14.5231,14.476,14.476,37700.0
2014-12-23 10:20:00,18.43,18.47,18.4,18.46,50200.0,14.4838,14.5152,14.4602,14.5074,50200.0
2014-12-23 10:25:00,18.45,18.52,18.44,18.52,51600.0,14.4995,14.5545,14.4917,14.5545,51600.0
2014-12-23 10:30:00,18.52,18.57,18.5,18.52,154200.0,14.5545,14.5938,14.5388,14.5545,154200.0
2014-12-23 10:35:00,18.52,18.66,18.52,18.57,126200.0,14.5545,14.6646,14.5545,14.5938,126200.0
2014-12-23 10:40:00,18.57,18.6,18.53,18.54,77700.0,14.5938,14.6174,14.5624,14.5703,77700.0
2014-12-23 10:45:00,18.54,18.54,18.48,18.5,47000.0,14.5703,14.5703,14.5231,14.5388,47000.0
2014-12-23 10:50:00,18.49,18.52,18.46,18.5,39700.0,14.531,14.5545,14.5074,14.5388,39700.0
2014-12-23 10:55:00,18.5,18.6,18.5,18.59,64200.0,14.5388,14.6174,14.5388,14.6096,64200.0
2014-12-23 11:00:00,18.59,18.59,18.52,18.57,61800.0,14.6096,14.6096,14.5545,14.5938,61800.0
2014-12-23 11:05:00,18.57,18.57,18.53,18.57,46400.0,14.5938,14.5938,14.5624,14.5938,46400.0
2014-12-23 11:10:00,18.57,18.6,18.52,18.53,46400.0,14.5938,14.6174,14.5545,14.5624,46400.0
2014-12-23 11:15:00,18.53,18.55,18.48,18.54,48600.0,14.5624,14.5781,14.5231,14.5703,48600.0
2014-12-23 11:20:00,18.55,18.56,18.49,18.5,53400.0,14.5781,14.586,14.531,14.5388,53400.0
2014-12-23 11:25:00,18.5,18.54,18.48,18.51,73800.0,14.5388,14.5703,14.5231,14.5467,73800.0
2014-12-23 11:30:00,18.5,18.5,18.44,18.46,67100.0,14.5388,14.5388,14.4917,14.5074,67100.0
2014-12-23 11:35:00,18.46,18.51,18.43,18.49,63400.0,14.5074,14.5467,14.4838,14.531,63400.0
2014-12-23 11:40:00,18.49,18.51,18.46,18.5,43300.0,14.531,14.5467,14.5074,14.5388,43300.0
2014-12-23 11:45:00,18.51,18.54,18.49,18.54,100800.0,14.5467,14.5703,14.531,14.5703,100800.0
2014-12-23 11:50:00,18.53,18.55,18.49,18.49,42700.0,14.5624,14.5781,14.531,14.531,42700.0
2014-12-23 11:55:00,18.5,18.54,18.49,18.53,69500.0,14.5388,14.5703,14.531,14.5624,69500.0
2014-12-23 12:00:00,18.53,18.56,18.5,18.56,91200.0,14.5624,14.586,14.5388,14.586,91200.0
2014-12-23 12:05:00,18.55,18.58,18.54,18.57,70100.0,14.5781,14.6017,14.5703,14.5938,70100.0
2014-12-23 12:10:00,18.57,18.57,18.53,18.56,77400.0,14.5938,14.5938,14.5624,14.586,77400.0
2014-12-23 12:15:00,18.57,18.58,18.51,18.54,45300.0,14.5938,14.6017,14.5467,14.5703,45300.0
2014-12-23 12:20:00,18.55,18.61,18.55,18.58,34900.0,14.5781,14.6253,14.5781,14.6017,34900.0
2014-12-23 12:25:00,18.57,18.58,18.5,18.5,53500.0,14.5938,14.6017,14.5388,14.5388,53500.0
2014-12-23 12:30:00,18.5,18.52,18.44,18.51,60700.0,14.5388,14.5545,14.4917,14.5467,60700.0
2014-12-23 12:35:00,18.51,18.52,18.46,18.5,53600.0,14.5467,14.5545,14.5074,14.5388,53600.0
2014-12-23 12:40:00,18.51,18.56,18.49,18.49,70800.0,14.5467,14.586,14.531,14.531,70800.0
2014-12-23 12:45:00,18.49,18.51,18.47,18.5,122200.0,14.531,14.5467,14.5152,14.5388,122200.0
2014-12-23 12:50:00,18.51,18.51,18.46,18.47,40800.0,14.5467,14.5467,14.5074,14.5152,40800.0
2014-12-23 12:55:00,18.47,18.48,18.41,18.45,98400.0,14.5152,14.5231,14.4681,14.4995,98400.0
2014-12-23 13:00:00,18.45,18.48,18.42,18.43,63200.0,14.4995,14.5231,14.476,14.4838,63200.0
2014-12-23 13:05:00,18.44,18.46,18.42,18.43,45200.0,14.4917,14.5074,14.476,14.4838,45200.0
2014-12-23 13:10:00,18.44,18.48,18.44,18.48,26200.0,14.4917,14.5231,14.4917,14.5231,26200.0
2014-12-23 13:15:00,18.47,18.48,18.42,18.44,62900.0,14.5152,14.5231,14.476,14.4917,62900.0
2014-12-23 13:20:00,18.43,18.47,18.42,18.46,29800.0,14.4838,14.5152,14.476,14.5074,29800.0
2014-12-23 13:25:00,18.46,18.49,18.45,18.48,32800.0,14.5074,14.531,14.4995,14.5231,32800.0
2014-12-23 13:30:00,18.49,18.51,18.43,18.46,39400.0,14.531,14.5467,14.4838,14.5074,39400.0
2014-12-23 13:35:00,18.46,18.47,18.44,18.45,35200.0,14.5074,14.5152,14.4917,14.4995,35200.0
2014-12-23 13:40:00,18.44,18.44,18.36,18.37,73900.0,14.4917,14.4917,14.4288,14.4367,73900.0
2014-12-23 13:45:00,18.37,18.41,18.36,18.36,46800.0,14.4367,14.4681,14.4288,14.4288,46800.0
2014-12-23 13:50:00,18.37,18.38,18.26,18.26,112100.0,14.4367,14.4445,14.3502,14.3502,112100.0
2014-12-23 13:55:00,18.27,18.34,18.27,18.27,64900.0,14.3581,14.4131,14.3581,14.3581,64900.0
2014-12-23 14:00:00,18.28,18.38,18.27,18.29,89100.0,14.3659,14.4445,14.3581,14.3738,89100.0
2014-12-23 14:05:00,18.29,18.35,18.27,18.35,48600.0,14.3738,14.4209,14.3581,14.4209,48600.0
2014-12-23 14:10:00,18.34,18.36,18.32,18.36,45600.0,14.4131,14.4288,14.3974,14.4288,45600.0
2014-12-23 14:15:00,18.36,18.36,18.32,18.33,52000.0,14.4288,14.4288,14.3974,14.4052,52000.0
2014-12-23 14:20:00,18.34,18.36,18.32,18.32,45300.0,14.4131,14.4288,14.3974,14.3974,45300.0
2014-12-23 14:25:00,18.32,18.34,18.31,18.32,57500.0,14.3974,14.4131,14.3895,14.3974,57500.0
2014-12-23 14:30:00,18.32,18.33,18.31,18.32,76300.0,14.3974,14.4052,14.3895,14.3974,76300.0
2014-12-23 14:35:00,18.32,18.32,18.22,18.24,64000.0,14.3974,14.3974,14.3188,14.3345,64000.0
2014-12-23 14:40:00,18.24,18.27,18.21,18.21,67100.0,14.3345,14.3581,14.3109,14.3109,67100.0
2014-12-23 14:45:00,18.22,18.22,18.14,18.14,75100.0,14.3188,14.3188,14.2559,14.2559,75100.0
2014-12-23 14:50:00,18.14,18.14,18.04,18.05,137300.0,14.2559,14.2559,14.1773,14.1852,137300.0
2014-12-23 14:55:00,18.04,18.07,17.95,18.06,180100.0,14.1773,14.2009,14.1066,14.193,180100.0
2014-12-23 15:00:00,18.06,18.07,18.0,18.03,90400.0,14.193,14.2009,14.1459,14.1695,90400.0
2014-12-23 15:05:00,18.04,18.09,18.0,18.03,108100.0,14.1773,14.2166,14.1459,14.1695,108100.0
2014-12-23 15:10:00,18.03,18.08,18.02,18.03,81300.0,14.1695,14.2088,14.1616,14.1695,81300.0
2014-12-23 15:15:00,18.02,18.07,18.02,18.04,102900.0,14.1616,14.2009,14.1616,14.1773,102900.0
2014-12-23 15:20:00,18.05,18.08,18.03,18.06,93600.0,14.1852,14.2088,14.1695,14.193,93600.0
2014-12-23 15:25:00,18.06,18.07,18.02,18.06,102900.0,14.193,14.2009,14.1616,14.193,102900.0
2014-12-23 15:30:00,18.05,18.1,18.02,18.02,166400.0,14.1852,14.2245,14.1616,14.1616,166400.0
2014-12-23 15:35:00,18.02,18.08,18.01,18.06,118800.0,14.1616,14.2088,14.1537,14.193,118800.0
2014-12-23 15:40:00,18.06,18.07,18.01,18.03,123500.0,14.193,14.2009,14.1537,14.1695,123500.0
2014-12-23 15:45:00,18.03,18.07,18.02,18.04,121200.0,14.1695,14.2009,14.1616,14.1773,121200.0
2014-12-23 15:50:00,18.03,18.06,18.03,18.04,145400.0,14.1695,14.193,14.1695,14.1773,145400.0
2014-12-23 15:55:00,18.04,18.06,18.03,18.04,209600.0,14.1773,14.193,14.1695,14.1773,209600.0
2014-12-24 09:30:00,17.97,18.3,17.97,18.27,104500.0,14.1223,14.3816,14.1223,14.3581,104500.0
2014-12-24 09:35:00,18.28,18.3,18.16,18.16,53800.0,14.3659,14.3816,14.2716,14.2716,53800.0
2014-12-24 09:40:00,18.17,18.17,18.01,18.03,42500.0,14.2795,14.2795,14.1537,14.1695,42500.0
2014-12-24 09:45:00,18.04,18.04,17.97,18.03,88800.0,14.1773,14.1773,14.1223,14.1695,88800.0
2014-12-24 09:50:00,18.04,18.12,18.03,18.11,111300.0,14.1773,14.2402,14.1695,14.2323,111300.0
2014-12-24 09:55:00,18.12,18.2,18.11,18.19,59400.0,14.2402,14.3031,14.2323,14.2952,59400.0
2014-12-24 10:00:00,18.2,18.29,18.2,18.23,74900.0,14.3031,14.3738,14.3031,14.3266,74900.0
2014-12-24 10:05:00,18.22,18.25,18.13,18.19,74700.0,14.3188,14.3424,14.248,14.2952,74700.0
2014-12-24 10:10:00,18.2,18.26,18.16,18.21,46000.0,14.3031,14.3502,14.2716,14.3109,46000.0
2014-12-24 10:15:00,18.21,18.3,18.21,18.25,56400.0,14.3109,14.3816,14.3109,14.3424,56400.0
2014-12-24 10:20:00,18.24,18.27,18.15,18.24,175200.0,14.3345,14.3581,14.2638,14.3345,175200.0
2014-12-24 10:25:00,18.25,18.27,18.19,18.27,46200.0,14.3424,14.3581,14.2952,14.3581,46200.0
2014-12-24 10:30:00,18.27,18.3,18.24,18.27,55000.0,14.3581,14.3816,14.3345,14.3581,55000.0
2014-12-24 10:35:00,18.27,18.39,18.27,18.38,58700.0,14.3581,14.4524,14.3581,14.4445,58700.0
2014-12-24 10:40:00,18.38,18.42,18.34,18.42,75000.0,14.4445,14.476,14.4131,14.476,75000.0
2014-12-24 10:45:00,18.43,18.47,18.41,18.42,50700.0,14.4838,14.5152,14.4681,14.476,50700.0
2014-12-24 10:50:00,18.41,18.5,18.41,18.49,96500.0,14.4681,14.5388,14.4681,14.531,96500.0
2014-12-24 10:55:00,18.49,18.5,18.43,18.5,57900.0,14.531,14.5388,14.4838,14.5388,57900.0
2014-12-24 11:00:00,18.51,18.56,18.5,18.53,78000.0,14.5467,14.586,14.5388,14.5624,78000.0
2014-12-24 11:05:00,18.54,18.57,18.51,18.55,58800.0,14.5703,14.5938,14.5467,14.5781,58800.0
2014-12-24 11:10:00,18.55,18.59,18.53,18.57,72000.0,14.5781,14.6096,14.5624,14.5938,72000.0
2014-12-24 11:15:00,18.57,18.62,18.48,18.56,101400.0,14.5938,14.6331,14.5231,14.586,101400.0
2014-12-24 11:20:00,18.55,18.57,18.44,18.5,47200.0,14.5781,14.5938,14.4917,14.5388,47200.0
2014-12-24 11:25:00,18.5,18.55,18.49,18.52,72400.0,14.5388,14.5781,14.531,14.5545,72400.0
2014-12-24 11:30:00,18.52,18.52,18.48,18.5,38100.0,14.5545,14.5545,14.5231,14.5388,38100.0
2014-12-24 11:35:00,18.51,18.56,18.49,18.56,28300.0,14.5467,14.586,14.531,14.586,28300.0
2014-12-24 11:40:00,18.56,18.58,18.52,18.54,38800.0,14.586,14.6017,14.5545,14.5703,38800.0
2014-12-24 11:45:00,18.55,18.55,18.5,18.53,25100.0,14.5781,14.5781,14.5388,14.5624,25100.0
2014-12-24 11:50:00,18.53,18.53,18.46,18.46,35700.0,14.5624,14.5624,14.5074,14.5074,35700.0
2014-12-24 11:55:00,18.47,18.49,18.35,18.43,73200.0,14.5152,14.531,14.4209,14.4838,73200.0
2014-12-24 12:00:00,18.43,18.52,18.43,18.52,29200.0,14.4838,14.5545,14.4838,14.5545,29200.0
2014-12-24 12:05:00,18.51,18.52,18.48,18.48,21000.0,14.5467,14.5545,14.5231,14.5231,21000.0
2014-12-24 12:10:00,18.49,18.5,18.44,18.49,21200.0,14.531,14.5388,14.4917,14.531,21200.0
2014-12-24 12:15:00,18.49,18.49,18.45,18.46,22300.0,14.531,14.531,14.4995,14.5074,22300.0
2014-12-24 12:20:00,18.46,18.53,18.45,18.52,28000.0,14.5074,14.5624,14.4995,14.5545,28000.0
2014-12-24 12:25:00,18.51,18.54,18.48,18.5,74200.0,14.5467,14.5703,14.5231,14.5388,74200.0
2014-12-24 12:30:00,18.5,18.59,18.47,18.58,126500.0,14.5388,14.6096,14.5152,14.6017,126500.0
2014-12-24 12:35:00,18.58,18.6,18.57,18.6,35800.0,14.6017,14.6174,14.5938,14.6174,35800.0
2014-12-24 12:40:00,18.6,18.7,18.6,18.68,126100.0,14.6174,14.696,14.6174,14.6803,126100.0
2014-12-24 12:45:00,18.68,18.71,18.64,18.66,139400.0,14.6803,14.7039,14.6488,14.6646,139400.0
2014-12-24 12:50:00,18.66,18.68,18.58,18.59,112200.0,14.6646,14.6803,14.6017,14.6096,112200.0
2014-12-24 12:55:00,18.59,18.65,18.54,18.56,179000.0,14.6096,14.6567,14.5703,14.586,179000.0
2014-12-26 09:30:00,19.05,19.05,18.87,18.89,140400.0,14.9711,14.9711,14.8296,14.8453,140400.0
2014-12-26 09:35:00,18.89,18.99,18.78,18.98,162200.0,14.8453,14.9239,14.7589,14.916,162200.0
2014-12-26 09:40:00,18.98,19.14,18.92,18.92,230500.0,14.916,15.0418,14.8689,14.8689,230500.0
2014-12-26 09:45:00,18.92,19.01,18.9,18.99,38000.0,14.8689,14.9396,14.8532,14.9239,38000.0
2014-12-26 09:50:00,18.98,19.09,18.97,19.06,55300.0,14.916,15.0025,14.9082,14.9789,55300.0
2014-12-26 09:55:00,19.05,19.07,18.97,18.97,42500.0,14.9711,14.9868,14.9082,14.9082,42500.0
2014-12-26 10:00:00,18.96,19.05,18.9,18.91,46100.0,14.9003,14.9711,14.8532,14.861,46100.0
2014-12-26 10:05:00,18.91,18.96,18.84,18.94,50000.0,14.861,14.9003,14.806,14.8846,50000.0
2014-12-26 10:10:00,18.95,18.95,18.87,18.88,46100.0,14.8925,14.8925,14.8296,14.8375,46100.0
2014-12-26 10:15:00,18.87,18.96,18.81,18.91,60400.0,14.8296,14.9003,14.7824,14.861,60400.0
2014-12-26 10:20:00,18.91,18.95,18.84,18.89,49000.0,14.861,14.8925,14.806,14.8453,49000.0
2014-12-26 10:25:00,18.89,18.89,18.82,18.83,45900.0,14.8453,14.8453,14.7903,14.7982,45900.0
2014-12-26 10:30:00,18.84,18.88,18.82,18.87,47100.0,14.806,14.8375,14.7903,14.8296,47100.0
2014-12-26 10:35:00,18.87,18.91,18.84,18.87,124200.0,14.8296,14.861,14.806,14.8296,124200.0
2014-12-26 10:40:00,18.86,18.87,18.84,18.85,28800.0,14.8217,14.8296,14.806,14.8139,28800.0
2014-12-26 10:45:00,18.86,18.9,18.83,18.83,69000.0,14.8217,14.8532,14.7982,14.7982,69000.0
2014-12-26 10:50:00,18.82,18.83,18.75,18.76,61300.0,14.7903,14.7982,14.7353,14.7432,61300.0
2014-12-26 10:55:00,18.77,18.81,18.72,18.81,49400.0,14.751,14.7824,14.7117,14.7824,49400.0
2014-12-26 11:00:00,18.81,18.84,18.78,18.83,33200.0,14.7824,14.806,14.7589,14.7982,33200.0
2014-12-26 11:05:00,18.83,18.9,18.82,18.86,57700.0,14.7982,14.8532,14.7903,14.8217,57700.0
2014-12-26 11:10:00,18.86,18.87,18.82,18.83,29100.0,14.8217,14.8296,14.7903,14.7982,29100.0
2014-12-26 11:15:00,18.84,18.9,18.84,18.88,40400.0,14.806,14.8532,14.806,14.8375,40400.0
2014-12-26 11:20:00,18.89,18.94,18.88,18.91,65600.0,14.8453,14.8846,14.8375,14.861,65600.0
2014-12-26 11:25:00,18.91,18.93,18.9,18.9,43600.0,14.861,14.8768,14.8532,14.8532,43600.0
2014-12-26 11:30:00,18.9,18.95,18.87,18.91,107900.0,14.8532,14.8925,14.8296,14.861,107900.0
2014-12-26 11:35:00,18.91,18.94,18.89,18.93,51100.0,14.861,14.8846,14.8453,14.8768,51100.0
2014-12-26 11:40:00,18.93,18.93,18.88,18.89,42300.0,14.8768,14.8768,14.8375,14.8453,42300.0
2014-12-26 11:45:00,18.9,18.92,18.87,18.89,28500.0,14.8532,14.8689,14.8296,14.8453,28500.0
2014-12-26 11:50:00,18.9,18.92,18.87,18.92,20400.0,14.8532,14.8689,14.8296,14.8689,20400.0
2014-12-26 11:55:00,18.91,18.92,18.89,18.92,24200.0,14.861,14.8689,14.8453,14.8689,24200.0
2014-12-26 12:00:00,18.92,18.95,18.92,18.94,22700.0,14.8689,14.8925,14.8689,14.8846,22700.0
2014-12-26 12:05:00,18.94,18.97,18.93,18.96,41300.0,14.8846,14.9082,14.8768,14.9003,41300.0
2014-12-26 12:10:00,18.96,19.06,18.95,19.0,83100.0,14.9003,14.9789,14.8925,14.9318,83100.0
2014-12-26 12:15:00,19.01,19.05,19.0,19.05,34400.0,14.9396,14.9711,14.9318,14.9711,34400.0
2014-12-26 12:20:00,19.05,19.06,19.03,19.05,34600.0,14.9711,14.9789,14.9553,14.9711,34600.0
2014-12-26 12:25:00,19.05,19.06,19.0,19.01,55500.0,14.9711,14.9789,14.9318,14.9396,55500.0
2014-12-26 12:30:00,19.01,19.02,18.95,19.01,63000.0,14.9396,14.9475,14.8925,14.9396,63000.0
2014-12-26 12:35:00,19.01,19.03,19.01,19.02,22500.0,14.9396,14.9553,14.9396,14.9475,22500.0
2014-12-26 12:40:00,19.02,19.04,19.0,19.02,47900.0,14.9475,14.9632,14.9318,14.9475,47900.0
2014-12-26 12:45:00,19.01,19.04,19.01,19.03,53500.0,14.9396,14.9632,14.9396,14.9553,53500.0
2014-12-26 12:50:00,19.02,19.04,19.0,19.01,24900.0,14.9475,14.9632,14.9318,14.9396,24900.0
2014-12-26 12:55:00,19.01,19.02,18.95,18.95,52900.0,14.9396,14.9475,14.8925,14.8925,52900.0
2014-12-26 13:00:00,18.96,18.98,18.93,18.94,31700.0,14.9003,14.916,14.8768,14.8846,31700.0
2014-12-26 13:05:00,18.93,18.95,18.91,18.93,32300.0,14.8768,14.8925,14.861,14.8768,32300.0
2014-12-26 13:10:00,18.93,18.96,18.93,18.94,49000.0,14.8768,14.9003,14.8768,14.8846,49000.0
2014-12-26 13:15:00,18.94,18.96,18.89,18.89,31900.0,14.8846,14.9003,14.8453,14.8453,31900.0
2014-12-26 13:20:00,18.89,18.94,18.89,18.94,36700.0,14.8453,14.8846,14.8453,14.8846,36700.0
2014-12-26 13:25:00,18.94,18.94,18.87,18.89,32600.0,14.8846,14.8846,14.8296,14.8453,32600.0
2014-12-26 13:30:00,18.89,18.91,18.87,18.87,28700.0,14.8453,14.861,14.8296,14.8296,28700.0
2014-12-26 13:35:00,18.87,18.9,18.87,18.87,30200.0,14.8296,14.8532,14.8296,14.8296,30200.0
2014-12-26 13:40:00,18.88,18.88,18.81,18.82,43100.0,14.8375,14.8375,14.7824,14.7903,43100.0
2014-12-26 13:45:00,18.81,18.88,18.79,18.88,121600.0,14.7824,14.8375,14.7667,14.8375,121600.0
2014-12-26 13:50:00,18.88,18.92,18.86,18.88,77900.0,14.8375,14.8689,14.8217,14.8375,77900.0
2014-12-26 13:55:00,18.88,18.91,18.87,18.9,24400.0,14.8375,14.861,14.8296,14.8532,24400.0
2014-12-26 14:00:00,18.89,18.91,18.88,18.9,47600.0,14.8453,14.861,14.8375,14.8532,47600.0
2014-12-26 14:05:00,18.91,18.91,18.88,18.91,58800.0,14.861,14.861,14.8375,14.861,58800.0
2014-12-26 14:10:00,18.91,18.98,18.9,18.98,31300.0,14.861,14.916,14.8532,14.916,31300.0
2014-12-26 14:15:00,18.97,18.98,18.97,18.98,15700.0,14.9082,14.916,14.9082,14.916,15700.0
2014-12-26 14:20:00,18.97,18.99,18.97,18.98,41200.0,14.9082,14.9239,14.9082,14.916,41200.0
2014-12-26 14:25:00,18.98,18.99,18.95,18.99,44300.0,14.916,14.9239,14.8925,14.9239,44300.0
2014-12-26 14:30:00,18.99,19.03,18.98,19.03,84600.0,14.9239,14.9553,14.916,14.9553,84600.0
2014-12-26 14:35:00,19.03,19.06,19.02,19.02,173500.0,14.9553,14.9789,14.9475,14.9475,173500.0
2014-12-26 14:40:00,19.02,19.02,19.0,19.01,16400.0,14.9475,14.9475,14.9318,14.9396,16400.0
2014-12-26 14:45:00,19.0,19.03,19.0,19.0,29200.0,14.9318,14.9553,14.9318,14.9318,29200.0
2014-12-26 14:50:00,19.01,19.02,18.99,19.01,48600.0,14.9396,14.9475,14.9239,14.9396,48600.0
2014-12-26 14:55:00,19.0,19.02,18.99,18.99,42600.0,14.9318,14.9475,14.9239,14.9239,42600.0
2014-12-26 15:00:00,19.0,19.0,18.97,18.98,41300.0,14.9318,14.9318,14.9082,14.916,41300.0
2014-12-26 15:05:00,18.98,18.98,18.97,18.98,12000.0,14.916,14.916,14.9082,14.916,12000.0
2014-12-26 15:10:00,18.98,18.99,18.94,18.96,109500.0,14.916,14.9239,14.8846,14.9003,109500.0
2014-12-26 15:15:00,18.96,19.0,18.96,18.99,20900.0,14.9003,14.9318,14.9003,14.9239,20900.0
2014-12-26 15:20:00,18.99,19.0,18.99,19.0,18400.0,14.9239,14.9318,14.9239,14.9318,18400.0
2014-12-26 15:25:00,19.0,19.01,18.98,18.98,72600.0,14.9318,14.9396,14.916,14.916,72600.0
2014-12-26 15:30:00,18.97,18.99,18.96,18.97,74900.0,14.9082,14.9239,14.9003,14.9082,74900.0
2014-12-26 15:35:00,18.98,19.02,18.97,19.0,89100.0,14.916,14.9475,14.9082,14.9318,89100.0
2014-12-26 15:40:00,19.0,19.01,18.95,18.95,77300.0,14.9318,14.9396,14.8925,14.8925,77300.0
2014-12-26 15:45:00,18.95,18.96,18.92,18.92,121600.0,14.8925,14.9003,14.8689,14.8689,121600.0
2014-12-26 15:50:00,18.93,18.94,18.88,18.89,148600.0,14.8768,14.8846,14.8375,14.8453,148600.0
2014-12-26 15:55:00,18.88,18.9,18.85,18.85,315200.0,14.8375,14.8532,14.8139,14.8139,315200.0
2014-12-29 09:30:00,18.71,18.81,18.61,18.61,160100.0,14.7039,14.7824,14.6253,14.6253,160100.0
2014-12-29 09:35:00,18.61,18.67,18.6,18.66,55900.0,14.6253,14.6724,14.6174,14.6646,55900.0
2014-12-29 09:40:00,18.65,18.68,18.54,18.58,117600.0,14.6567,14.6803,14.5703,14.6017,117600.0
2014-12-29 09:45:00,18.58,18.68,18.57,18.67,193000.0,14.6017,14.6803,14.5938,14.6724,193000.0
2014-12-29 09:50:00,18.67,18.77,18.64,18.75,65700.0,14.6724,14.751,14.6488,14.7353,65700.0
2014-12-29 09:55:00,18.75,18.81,18.72,18.75,73900.0,14.7353,14.7824,14.7117,14.7353,73900.0
2014-12-29 10:00:00,18.75,18.78,18.72,18.75,78900.0,14.7353,14.7589,14.7117,14.7353,78900.0
2014-12-29 10:05:00,18.76,18.82,18.72,18.81,54400.0,14.7432,14.7903,14.7117,14.7824,54400.0
2014-12-29 10:10:00,18.81,18.85,18.76,18.81,63500.0,14.7824,14.8139,14.7432,14.7824,63500.0
2014-12-29 10:15:00,18.81,18.82,18.75,18.79,43800.0,14.7824,14.7903,14.7353,14.7667,43800.0
2014-12-29 10:20:00,18.79,18.82,18.78,18.78,56200.0,14.7667,14.7903,14.7589,14.7589,56200.0
2014-12-29 10:25:00,18.78,18.82,18.76,18.77,31200.0,14.7589,14.7903,14.7432,14.751,31200.0
2014-12-29 10:30:00,18.78,18.82,18.77,18.77,46500.0,14.7589,14.7903,14.751,14.751,46500.0
2014-12-29 10:35:00,18.77,18.77,18.71,18.71,46300.0,14.751,14.751,14.7039,14.7039,46300.0
2014-12-29 10:40:00,18.71,18.72,18.64,18.66,131700.0,14.7039,14.7117,14.6488,14.6646,131700.0
2014-12-29 10:45:00,18.66,18.67,18.6,18.62,45800.0,14.6646,14.6724,14.6174,14.6331,45800.0
2014-12-29 10:50:00,18.61,18.62,18.58,18.62,61900.0,14.6253,14.6331,14.6017,14.6331,61900.0
2014-12-29 10:55:00,18.62,18.68,18.58,18.6,79700.0,14.6331,14.6803,14.6017,14.6174,79700.0
2014-12-29 11:00:00,18.59,18.66,18.57,18.63,45800.0,14.6096,14.6646,14.5938,14.641,45800.0
2014-12-29 11:05:00,18.63,18.63,18.54,18.55,53200.0,14.641,14.641,14.5703,14.5781,53200.0
2014-12-29 11:10:00,18.55,18.61,18.54,18.56,53500.0,14.5781,14.6253,14.5703,14.586,53500.0
2014-12-29 11:15:00,18.57,18.58,18.52,18.54,40400.0,14.5938,14.6017,14.5545,14.5703,40400.0
2014-12-29 11:20:00,18.55,18.58,18.52,18.53,69800.0,14.5781,14.6017,14.5545,14.5624,69800.0
2014-12-29 11:25:00,18.52,18.6,18.5,18.6,45400.0,14.5545,14.6174,14.5388,14.6174,45400.0
2014-12-29 11:30:00,18.59,18.6,18.56,18.57,45200.0,14.6096,14.6174,14.586,14.5938,45200.0
2014-12-29 11:35:00,18.58,18.59,18.52,18.55,42900.0,14.6017,14.6096,14.5545,14.5781,42900.0
2014-12-29 11:40:00,18.56,18.6,18.55,18.59,19800.0,14.586,14.6174,14.5781,14.6096,19800.0
2014-12-29 11:45:00,18.6,18.63,18.58,18.63,62900.0,14.6174,14.641,14.6017,14.641,62900.0
2014-12-29 11:50:00,18.63,18.64,18.58,18.61,46400.0,14.641,14.6488,14.6017,14.6253,46400.0
2014-12-29 11:55:00,18.62,18.63,18.59,18.61,28100.0,14.6331,14.641,14.6096,14.6253,28100.0
2014-12-29 12:00:00,18.6,18.6,18.54,18.54,46800.0,14.6174,14.6174,14.5703,14.5703,46800.0
2014-12-29 12:05:00,18.54,18.56,18.52,18.53,32500.0,14.5703,14.586,14.5545,14.5624,32500.0
2014-12-29 12:10:00,18.54,18.58,18.53,18.56,33900.0,14.5703,14.6017,14.5624,14.586,33900.0
2014-12-29 12:15:00,18.56,18.58,18.54,18.56,36700.0,14.586,14.6017,14.5703,14.586,36700.0
2014-12-29 12:20:00,18.56,18.59,18.56,18.58,15900.0,14.586,14.6096,14.586,14.6017,15900.0
2014-12-29 12:25:00,18.59,18.6,18.52,18.54,81500.0,14.6096,14.6174,14.5545,14.5703,81500.0
2014-12-29 12:30:00,18.54,18.62,18.53,18.62,40900.0,14.5703,14.6331,14.5624,14.6331,40900.0
2014-12-29 12:35:00,18.62,18.68,18.6,18.68,98100.0,14.6331,14.6803,14.6174,14.6803,98100.0
2014-12-29 12:40:00,18.68,18.72,18.62,18.68,105900.0,14.6803,14.7117,14.6331,14.6803,105900.0
2014-12-29 12:45:00,18.68,18.76,18.68,18.76,72100.0,14.6803,14.7432,14.6803,14.7432,72100.0
2014-12-29 12:50:00,18.75,18.76,18.73,18.75,45900.0,14.7353,14.7432,14.7196,14.7353,45900.0
2014-12-29 12:55:00,18.74,18.78,18.71,18.78,64700.0,14.7274,14.7589,14.7039,14.7589,64700.0
2014-12-29 13:00:00,18.78,18.83,18.76,18.8,89900.0,14.7589,14.7982,14.7432,14.7746,89900.0
2014-12-29 13:05:00,18.79,18.85,18.78,18.81,63100.0,14.7667,14.8139,14.7589,14.7824,63100.0
2014-12-29 13:10:00,18.8,18.81,18.73,18.73,51300.0,14.7746,14.7824,14.7196,14.7196,51300.0
2014-12-29 13:15:00,18.74,18.76,18.72,18.75,29700.0,14.7274,14.7432,14.7117,14.7353,29700.0
2014-12-29 13:20:00,18.75,18.76,18.71,18.75,36000.0,14.7353,14.7432,14.7039,14.7353,36000.0
2014-12-29 13:25:00,18.75,18.75,18.69,18.69,37200.0,14.7353,14.7353,14.6881,14.6881,37200.0
2014-12-29 13:30:00,18.69,18.7,18.64,18.65,45700.0,14.6881,14.696,14.6488,14.6567,45700.0
2014-12-29 13:35:00,18.66,18.66,18.6,18.62,28900.0,14.6646,14.6646,14.6174,14.6331,28900.0
2014-12-29 13:40:00,18.62,18.69,18.61,18.68,38700.0,14.6331,14.6881,14.6253,14.6803,38700.0
2014-12-29 13:45:00,18.69,18.69,18.63,18.63,28600.0,14.6881,14.6881,14.641,14.641,28600.0
2014-12-29 13:50:00,18.63,18.67,18.63,18.67,21800.0,14.641,14.6724,14.641,14.6724,21800.0
2014-12-29 13:55:00,18.66,18.67,18.62,18.64,30500.0,14.6646,14.6724,14.6331,14.6488,30500.0
2014-12-29 14:00:00,18.63,18.63,18.6,18.61,21000.0,14.641,14.641,14.6174,14.6253,21000.0
2014-12-29 14:05:00,18.61,18.62,18.59,18.6,32900.0,14.6253,14.6331,14.6096,14.6174,32900.0
2014-12-29 14:10:00,18.61,18.63,18.56,18.56,42500.0,14.6253,14.641,14.586,14.586,42500.0
2014-12-29 14:15:00,18.55,18.56,18.54,18.56,41800.0,14.5781,14.586,14.5703,14.586,41800.0
2014-12-29 14:20:00,18.56,18.59,18.55,18.59,53900.0,14.586,14.6096,14.5781,14.6096,53900.0
2014-12-29 14:25:00,18.58,18.63,18.58,18.61,98400.0,14.6017,14.641,14.6017,14.6253,98400.0
2014-12-29 14:30:00,18.6,18.62,18.59,18.6,46400.0,14.6174,14.6331,14.6096,14.6174,46400.0
2014-12-29 14:35:00,18.61,18.62,18.6,18.6,32300.0,14.6253,14.6331,14.6174,14.6174,32300.0
2014-12-29 14:40:00,18.6,18.62,18.6,18.6,31200.0,14.6174,14.6331,14.6174,14.6174,31200.0
2014-12-29 14:45:00,18.6,18.64,18.59,18.59,39100.0,14.6174,14.6488,14.6096,14.6096,39100.0
2014-12-29 14:50:00,18.59,18.62,18.59,18.62,45400.0,14.6096,14.6331,14.6096,14.6331,45400.0
2014-12-29 14:55:00,18.61,18.62,18.59,18.59,40500.0,14.6253,14.6331,14.6096,14.6096,40500.0
2014-12-29 15:00:00,18.6,18.61,18.57,18.58,89500.0,14.6174,14.6253,14.5938,14.6017,89500.0
2014-12-29 15:05:00,18.59,18.61,18.58,18.61,47300.0,14.6096,14.6253,14.6017,14.6253,47300.0
2014-12-29 15:10:00,18.61,18.61,18.59,18.6,51000.0,14.6253,14.6253,14.6096,14.6174,51000.0
2014-12-29 15:15:00,18.6,18.61,18.59,18.61,84700.0,14.6174,14.6253,14.6096,14.6253,84700.0
2014-12-29 15:20:00,18.61,18.61,18.59,18.61,105800.0,14.6253,14.6253,14.6096,14.6253,105800.0
2014-12-29 15:25:00,18.61,18.62,18.56,18.57,93300.0,14.6253,14.6331,14.586,14.5938,93300.0
2014-12-29 15:30:00,18.57,18.58,18.54,18.55,64900.0,14.5938,14.6017,14.5703,14.5781,64900.0
2014-12-29 15:35:00,18.55,18.6,18.55,18.6,82500.0,14.5781,14.6174,14.5781,14.6174,82500.0
2014-12-29 15:40:00,18.6,18.61,18.57,18.59,72400.0,14.6174,14.6253,14.5938,14.6096,72400.0
2014-12-29 15:45:00,18.58,18.61,18.56,18.6,192800.0,14.6017,14.6253,14.586,14.6174,192800.0
2014-12-29 15:50:00,18.59,18.62,18.59,18.61,172000.0,14.6096,14.6331,14.6096,14.6253,172000.0
2014-12-29 15:55:00,18.61,18.64,18.6,18.6,415700.0,14.6253,14.6488,14.6174,14.6174,415700.0
2014-12-30 09:30:00,18.86,18.92,18.81,18.87,123500.0,14.8217,14.8689,14.7824,14.8296,123500.0
2014-12-30 09:35:00,18.88,18.92,18.83,18.88,79400.0,14.8375,14.8689,14.7982,14.8375,79400.0
2014-12-30 09:40:00,18.88,18.99,18.88,18.97,122200.0,14.8375,14.9239,14.8375,14.9082,122200.0
2014-12-30 09:45:00,18.97,19.1,18.97,19.08,236800.0,14.9082,15.0104,14.9082,14.9946,236800.0
2014-12-30 09:50:00,19.08,19.19,19.08,19.19,161300.0,14.9946,15.0811,14.9946,15.0811,161300.0
2014-12-30 09:55:00,19.18,19.3,19.17,19.3,169200.0,15.0732,15.1675,15.0654,15.1675,169200.0
2014-12-30 10:00:00,19.29,19.33,19.22,19.3,212900.0,15.1597,15.1911,15.1047,15.1675,212900.0
2014-12-30 10:05:00,19.3,19.34,19.25,19.28,231000.0,15.1675,15.199,15.1282,15.1518,231000.0
2014-12-30 10:10:00,19.29,19.3,19.15,19.27,115400.0,15.1597,15.1675,15.0496,15.144,115400.0
2014-12-30 10:15:00,19.27,19.36,19.24,19.25,140700.0,15.144,15.2147,15.1204,15.1282,140700.0
2014-12-30 10:20:00,19.25,19.32,19.2,19.27,69700.0,15.1282,15.1832,15.0889,15.144,69700.0
2014-12-30 10:25:00,19.26,19.32,19.2,19.31,152700.0,15.1361,15.1832,15.0889,15.1754,152700.0
2014-12-30 10:30:00,19.31,19.35,19.27,19.29,79200.0,15.1754,15.2068,15.144,15.1597,79200.0
2014-12-30 10:35:00,19.29,19.36,19.29,19.34,70100.0,15.1597,15.2147,15.1597,15.199,70100.0
2014-12-30 10:40:00,19.34,19.37,19.32,19.36,69300.0,15.199,15.2225,15.1832,15.2147,69300.0
2014-12-30 10:45:00,19.36,19.36,19.31,19.32,76400.0,15.2147,15.2147,15.1754,15.1832,76400.0
2014-12-30 10:50:00,19.33,19.36,19.31,19.34,117400.0,15.1911,15.2147,15.1754,15.199,117400.0
2014-12-30 10:55:00,19.35,19.43,19.34,19.4,230200.0,15.2068,15.2697,15.199,15.2461,230200.0
2014-12-30 11:00:00,19.39,19.47,19.37,19.45,103500.0,15.2383,15.3011,15.2225,15.2854,103500.0
2014-12-30 11:05:00,19.45,19.45,19.34,19.37,70700.0,15.2854,15.2854,15.199,15.2225,70700.0
2014-12-30 11:10:00,19.38,19.4,19.33,19.33,61400.0,15.2304,15.2461,15.1911,15.1911,61400.0
2014-12-30 11:15:00,19.34,19.37,19.34,19.36,30600.0,15.199,15.2225,15.199,15.2147,30600.0
2014-12-30 11:20:00,19.37,19.4,19.35,19.39,47900.0,15.2225,15.2461,15.2068,15.2383,47900.0
2014-12-30 11:25:00,19.39,19.41,19.29,19.37,107400.0,15.2383,15.254,15.1597,15.2225,107400.0
2014-12-30 11:30:00,19.37,19.41,19.36,19.4,49900.0,15.2225,15.254,15.2147,15.2461,49900.0
2014-12-30 11:35:00,19.4,19.42,19.33,19.34,53300.0,15.2461,15.2618,15.1911,15.199,53300.0
2014-12-30 11:40:00,19.35,19.38,19.32,19.38,50800.0,15.2068,15.2304,15.1832,15.2304,50800.0
2014-12-30 11:45:00,19.38,19.44,19.37,19.39,77200.0,15.2304,15.2776,15.2225,15.2383,77200.0
2014-12-30 11:50:00,19.39,19.42,19.38,19.39,22400.0,15.2383,15.2618,15.2304,15.2383,22400.0
2014-12-30 11:55:00,19.39,19.4,19.35,19.4,59800.0,15.2383,15.2461,15.2068,15.2461,59800.0
2014-12-30 12:00:00,19.4,19.44,19.38,19.43,43600.0,15.2461,15.2776,15.2304,15.2697,43600.0
2014-12-30 12:05:00,19.43,19.46,19.41,19.43,71500.0,15.2697,15.2933,15.254,15.2697,71500.0
2014-12-30 12:10:00,19.43,19.46,19.41,19.44,67100.0,15.2697,15.2933,15.254,15.2776,67100.0
2014-12-30 12:15:00,19.44,19.46,19.41,19.43,69900.0,15.2776,15.2933,15.254,15.2697,69900.0
2014-12-30 12:20:00,19.44,19.47,19.42,19.46,52500.0,15.2776,15.3011,15.2618,15.2933,52500.0
2014-12-30 12:25:00,19.47,19.47,19.42,19.43,31700.0,15.3011,15.3011,15.2618,15.2697,31700.0
2014-12-30 12:30:00,19.43,19.44,19.41,19.43,149300.0,15.2697,15.2776,15.254,15.2697,149300.0
2014-12-30 12:35:00,19.43,19.45,19.38,19.4,77700.0,15.2697,15.2854,15.2304,15.2461,77700.0
2014-12-30 12:40:00,19.4,19.47,19.4,19.47,217300.0,15.2461,15.3011,15.2461,15.3011,217300.0
2014-12-30 12:45:00,19.47,19.47,19.44,19.45,97900.0,15.3011,15.3011,15.2776,15.2854,97900.0
2014-12-30 12:50:00,19.45,19.49,19.43,19.45,138300.0,15.2854,15.3168,15.2697,15.2854,138300.0
2014-12-30 12:55:00,19.44,19.48,19.41,19.45,134400.0,15.2776,15.309,15.254,15.2854,134400.0
2014-12-30 13:00:00,19.45,19.48,19.45,19.47,45000.0,15.2854,15.309,15.2854,15.3011,45000.0
2014-12-30 13:05:00,19.47,19.48,19.43,19.45,44700.0,15.3011,15.309,15.2697,15.2854,44700.0
2014-12-30 13:10:00,19.45,19.48,19.44,19.46,155600.0,15.2854,15.309,15.2776,15.2933,155600.0
2014-12-30 13:15:00,19.45,19.46,19.4,19.41,55600.0,15.2854,15.2933,15.2461,15.254,55600.0
2014-12-30 13:20:00,19.41,19.41,19.3,19.33,87200.0,15.254,15.254,15.1675,15.1911,87200.0
2014-12-30 13:25:00,19.33,19.36,19.28,19.29,106200.0,15.1911,15.2147,15.1518,15.1597,106200.0
2014-12-30 13:30:00,19.3,19.3,19.26,19.29,84700.0,15.1675,15.1675,15.1361,15.1597,84700.0
2014-12-30 13:35:00,19.29,19.34,19.27,19.34,64900.0,15.1597,15.199,15.144,15.199,64900.0
2014-12-30 13:40:00,19.34,19.39,19.32,19.39,60700.0,15.199,15.2383,15.1832,15.2383,60700.0
2014-12-30 13:45:00,19.39,19.4,19.33,19.33,65600.0,15.2383,15.2461,15.1911,15.1911,65600.0
2014-12-30 13:50:00,19.34,19.43,19.34,19.41,58700.0,15.199,15.2697,15.199,15.254,58700.0
2014-12-30 13:55:00,19.42,19.43,19.37,19.41,59100.0,15.2618,15.2697,15.2225,15.254,59100.0
2014-12-30 14:00:00,19.4,19.43,19.38,19.4,54900.0,15.2461,15.2697,15.2304,15.2461,54900.0
2014-12-30 14:05:00,19.4,19.43,19.39,19.39,60500.0,15.2461,15.2697,15.2383,15.2383,60500.0
2014-12-30 14:10:00,19.39,19.41,19.38,19.39,28700.0,15.2383,15.254,15.2304,15.2383,28700.0
2014-12-30 14:15:00,19.39,19.41,19.38,19.39,51700.0,15.2383,15.254,15.2304,15.2383,51700.0
2014-12-30 14:20:00,19.39,19.42,19.38,19.39,73300.0,15.2383,15.2618,15.2304,15.2383,73300.0
2014-12-30 14:25:00,19.38,19.38,19.32,19.36,61700.0,15.2304,15.2304,15.1832,15.2147,61700.0
2014-12-30 14:30:00,19.35,19.37,19.33,19.33,22800.0,15.2068,15.2225,15.1911,15.1911,22800.0
2014-12-30 14:35:00,19.34,19.37,19.33,19.33,46600.0,15.199,15.2225,15.1911,15.1911,46600.0
2014-12-30 14:40:00,19.33,19.33,19.3,19.31,23800.0,15.1911,15.1911,15.1675,15.1754,23800.0
2014-12-30 14:45:00,19.31,19.31,19.23,19.23,57100.0,15.1754,15.1754,15.1125,15.1125,57100.0
2014-12-30 14:50:00,19.23,19.25,19.22,19.24,56900.0,15.1125,15.1282,15.1047,15.1204,56900.0
2014-12-30 14:55:00,19.25,19.29,19.25,19.29,63700.0,15.1282,15.1597,15.1282,15.1597,63700.0
2014-12-30 15:00:00,19.28,19.28,19.23,19.26,91900.0,15.1518,15.1518,15.1125,15.1361,91900.0
2014-12-30 15:05:00,19.26,19.28,19.25,19.27,52800.0,15.1361,15.1518,15.1282,15.144,52800.0
2014-12-30 15:10:00,19.28,19.29,19.27,19.28,25600.0,15.1518,15.1597,15.144,15.1518,25600.0
2014-12-30 15:15:00,19.28,19.29,19.27,19.27,41800.0,15.1518,15.1597,15.144,15.144,41800.0
2014-12-30 15:20:00,19.27,19.28,19.26,19.27,35000.0,15.144,15.1518,15.1361,15.144,35000.0
2014-12-30 15:25:00,19.26,19.27,19.23,19.24,76600.0,15.1361,15.144,15.1125,15.1204,76600.0
2014-12-30 15:30:00,19.24,19.29,19.24,19.29,93500.0,15.1204,15.1597,15.1204,15.1597,93500.0
2014-12-30 15:35:00,19.29,19.3,19.28,19.3,74800.0,15.1597,15.1675,15.1518,15.1675,74800.0
2014-12-30 15:40:00,19.29,19.31,19.26,19.27,114600.0,15.1597,15.1754,15.1361,15.144,114600.0
2014-12-30 15:45:00,19.27,19.3,19.25,19.26,165300.0,15.144,15.1675,15.1282,15.1361,165300.0
2014-12-30 15:50:00,19.26,19.28,19.25,19.26,113300.0,15.1361,15.1518,15.1282,15.1361,113300.0
2014-12-30 15:55:00,19.25,19.26,19.23,19.25,349700.0,15.1282,15.1361,15.1125,15.1282,349700.0
2014-12-31 09:30:00,19.16,19.2,19.11,19.16,118700.0,15.0575,15.0889,15.0182,15.0575,118700.0
2014-12-31 09:35:00,19.17,19.22,19.14,19.15,61100.0,15.0654,15.1047,15.0418,15.0496,61100.0
2014-12-31 09:40:00,19.14,19.16,19.05,19.06,99400.0,15.0418,15.0575,14.9711,14.9789,99400.0
2014-12-31 09:45:00,19.05,19.08,19.01,19.06,75200.0,14.9711,14.9946,14.9396,14.9789,75200.0
2014-12-31 09:50:00,19.07,19.1,19.02,19.09,175700.0,14.9868,15.0104,14.9475,15.0025,175700.0
2014-12-31 09:55:00,19.1,19.17,19.1,19.14,62600.0,15.0104,15.0654,15.0104,15.0418,62600.0
2014-12-31 10:00:00,19.14,19.23,19.12,19.14,93400.0,15.0418,15.1125,15.0261,15.0418,93400.0
2014-12-31 10:05:00,19.14,19.22,19.14,19.19,63700.0,15.0418,15.1047,15.0418,15.0811,63700.0
2014-12-31 10:10:00,19.19,19.2,19.1,19.1,44500.0,15.0811,15.0889,15.0104,15.0104,44500.0
2014-12-31 10:15:00,19.11,19.14,19.08,19.09,65400.0,15.0182,15.0418,14.9946,15.0025,65400.0
2014-12-31 10:20:00,19.09,19.17,19.08,19.13,83300.0,15.0025,15.0654,14.9946,15.0339,83300.0
2014-12-31 10:25:00,19.13,19.13,19.0,19.0,105100.0,15.0339,15.0339,14.9318,14.9318,105100.0
2014-12-31 10:30:00,19.0,19.07,18.97,19.07,146100.0,14.9318,14.9868,14.9082,14.9868,146100.0
2014-12-31 10:35:00,19.07,19.07,19.01,19.02,47100.0,14.9868,14.9868,14.9396,14.9475,47100.0
2014-12-31 10:40:00,19.01,19.03,18.88,18.88,78400.0,14.9396,14.9553,14.8375,14.8375,78400.0
2014-12-31 10:45:00,18.87,18.94,18.85,18.94,90600.0,14.8296,14.8846,14.8139,14.8846,90600.0
2014-12-31 10:50:00,18.93,18.94,18.87,18.87,46800.0,14.8768,14.8846,14.8296,14.8296,46800.0
2014-12-31 10:55:00,18.87,18.88,18.82,18.82,72600.0,14.8296,14.8375,14.7903,14.7903,72600.0
2014-12-31 11:00:00,18.82,18.87,18.82,18.84,135200.0,14.7903,14.8296,14.7903,14.806,135200.0
2014-12-31 11:05:00,18.85,18.87,18.84,18.85,113900.0,14.8139,14.8296,14.806,14.8139,113900.0
2014-12-31 11:10:00,18.84,18.87,18.83,18.86,59300.0,14.806,14.8296,14.7982,14.8217,59300.0
2014-12-31 11:15:00,18.85,18.86,18.81,18.81,40600.0,14.8139,14.8217,14.7824,14.7824,40600.0
2014-12-31 11:20:00,18.81,18.82,18.8,18.82,28500.0,14.7824,14.7903,14.7746,14.7903,28500.0
2014-12-31 11:25:00,18.82,18.87,18.81,18.86,39200.0,14.7903,14.8296,14.7824,14.8217,39200.0
2014-12-31 11:30:00,18.86,18.89,18.86,18.87,137400.0,14.8217,14.8453,14.8217,14.8296,137400.0
2014-12-31 11:35:00,18.86,18.87,18.83,18.85,83300.0,14.8217,14.8296,14.7982,14.8139,83300.0
2014-12-31 11:40:00,18.85,18.86,18.81,18.85,52700.0,14.8139,14.8217,14.7824,14.8139,52700.0
2014-12-31 11:45:00,18.86,18.87,18.82,18.84,46800.0,14.8217,14.8296,14.7903,14.806,46800.0
2014-12-31 11:50:00,18.84,18.9,18.84,18.89,35400.0,14.806,14.8532,14.806,14.8453,35400.0
2014-12-31 11:55:00,18.88,18.9,18.87,18.9,44000.0,14.8375,14.8532,14.8296,14.8532,44000.0
2014-12-31 12:00:00,18.9,18.91,18.87,18.87,34600.0,14.8532,14.861,14.8296,14.8296,34600.0
2014-12-31 12:05:00,18.88,18.89,18.87,18.89,24900.0,14.8375,14.8453,14.8296,14.8453,24900.0
2014-12-31 12:10:00,18.89,18.95,18.88,18.92,46900.0,14.8453,14.8925,14.8375,14.8689,46900.0
2014-12-31 12:15:00,18.92,18.96,18.91,18.94,40100.0,14.8689,14.9003,14.861,14.8846,40100.0
2014-12-31 12:20:00,18.94,18.94,18.91,18.94,34800.0,14.8846,14.8846,14.861,14.8846,34800.0
2014-12-31 12:25:00,18.94,19.05,18.93,19.05,80900.0,14.8846,14.9711,14.8768,14.9711,80900.0
2014-12-31 12:30:00,19.04,19.04,18.95,18.96,47400.0,14.9632,14.9632,14.8925,14.9003,47400.0
2014-12-31 12:35:00,18.96,18.98,18.94,18.94,21700.0,14.9003,14.916,14.8846,14.8846,21700.0
2014-12-31 12:40:00,18.94,18.95,18.91,18.91,30400.0,14.8846,14.8925,14.861,14.861,30400.0
2014-12-31 12:45:00,18.92,18.94,18.86,18.92,48400.0,14.8689,14.8846,14.8217,14.8689,48400.0
2014-12-31 12:50:00,18.91,18.93,18.89,18.9,38000.0,14.861,14.8768,14.8453,14.8532,38000.0
2014-12-31 12:55:00,18.9,18.92,18.88,18.9,22200.0,14.8532,14.8689,14.8375,14.8532,22200.0
2014-12-31 13:00:00,18.9,18.93,18.9,18.93,19500.0,14.8532,14.8768,14.8532,14.8768,19500.0
2014-12-31 13:05:00,18.93,18.95,18.9,18.91,26100.0,14.8768,14.8925,14.8532,14.861,26100.0
2014-12-31 13:10:00,18.9,18.94,18.89,18.9,28400.0,14.8532,14.8846,14.8453,14.8532,28400.0
2014-12-31 13:15:00,18.9,18.9,18.85,18.85,39900.0,14.8532,14.8532,14.8139,14.8139,39900.0
2014-12-31 13:20:00,18.85,18.9,18.84,18.88,43100.0,14.8139,14.8532,14.806,14.8375,43100.0
2014-12-31 13:25:00,18.89,18.9,18.84,18.87,42700.0,14.8453,14.8532,14.806,14.8296,42700.0
2014-12-31 13:30:00,18.87,18.89,18.83,18.88,180300.0,14.8296,14.8453,14.7982,14.8375,180300.0
2014-12-31 13:35:00,18.89,18.92,18.86,18.87,35100.0,14.8453,14.8689,14.8217,14.8296,35100.0
2014-12-31 13:40:00,18.88,18.95,18.87,18.93,35500.0,14.8375,14.8925,14.8296,14.8768,35500.0
2014-12-31 13:45:00,18.93,18.94,18.91,18.93,40200.0,14.8768,14.8846,14.861,14.8768,40200.0
2014-12-31 13:50:00,18.93,18.94,18.89,18.91,37100.0,14.8768,14.8846,14.8453,14.861,37100.0
2014-12-31 13:55:00,18.91,18.92,18.88,18.89,47800.0,14.861,14.8689,14.8375,14.8453,47800.0
2014-12-31 14:00:00,18.89,18.91,18.87,18.88,36000.0,14.8453,14.861,14.8296,14.8375,36000.0
2014-12-31 14:05:00,18.88,18.88,18.85,18.85,58500.0,14.8375,14.8375,14.8139,14.8139,58500.0
2014-12-31 14:10:00,18.85,18.85,18.82,18.82,18200.0,14.8139,14.8139,14.7903,14.7903,18200.0
2014-12-31 14:15:00,18.82,18.85,18.81,18.85,44500.0,14.7903,14.8139,14.7824,14.8139,44500.0
2014-12-31 14:20:00,18.85,18.9,18.85,18.89,50800.0,14.8139,14.8532,14.8139,14.8453,50800.0
2014-12-31 14:25:00,18.89,18.93,18.88,18.93,32800.0,14.8453,14.8768,14.8375,14.8768,32800.0
2014-12-31 14:30:00,18.92,18.96,18.92,18.96,59700.0,14.8689,14.9003,14.8689,14.9003,59700.0
2014-12-31 14:35:00,18.96,18.99,18.95,18.96,59000.0,14.9003,14.9239,14.8925,14.9003,59000.0
2014-12-31 14:40:00,18.97,19.05,18.96,19.01,89000.0,14.9082,14.9711,14.9003,14.9396,89000.0
2014-12-31 14:45:00,19.02,19.09,19.01,19.05,71900.0,14.9475,15.0025,14.9396,14.9711,71900.0
2014-12-31 14:50:00,19.05,19.05,18.96,18.96,82800.0,14.9711,14.9711,14.9003,14.9003,82800.0
2014-12-31 14:55:00,18.96,18.98,18.94,18.96,60600.0,14.9003,14.916,14.8846,14.9003,60600.0
2014-12-31 15:00:00,18.96,19.01,18.95,19.0,68700.0,14.9003,14.9396,14.8925,14.9318,68700.0
2014-12-31 15:05:00,18.99,19.04,18.99,19.02,61600.0,14.9239,14.9632,14.9239,14.9475,61600.0
2014-12-31 15:10:00,19.03,19.07,19.02,19.06,102000.0,14.9553,14.9868,14.9475,14.9789,102000.0
2014-12-31 15:15:00,19.06,19.07,19.01,19.01,50300.0,14.9789,14.9868,14.9396,14.9396,50300.0
2014-12-31 15:20:00,19.01,19.05,19.0,19.0,69800.0,14.9396,14.9711,14.9318,14.9318,69800.0
2014-12-31 15:25:00,19.0,19.07,18.99,19.06,83100.0,14.9318,14.9868,14.9239,14.9789,83100.0
2014-12-31 15:30:00,19.06,19.07,19.04,19.07,70000.0,14.9789,14.9868,14.9632,14.9868,70000.0
2014-12-31 15:35:00,19.07,19.07,19.0,19.01,106200.0,14.9868,14.9868,14.9318,14.9396,106200.0
2014-12-31 15:40:00,19.01,19.03,18.96,18.98,124200.0,14.9396,14.9553,14.9003,14.916,124200.0
2014-12-31 15:45:00,18.97,18.98,18.94,18.94,154000.0,14.9082,14.916,14.8846,14.8846,154000.0
2014-12-31 15:50:00,18.95,18.96,18.92,18.94,279600.0,14.8925,14.9003,14.8689,14.8846,279600.0
2014-12-31 15:55:00,18.94,18.94,18.87,18.89,547400.0,14.8846,14.8846,14.8296,14.8453,547400.0
2015-01-02 09:30:00,18.65,18.8,18.6,18.65,119800.0,14.6567,14.7746,14.6174,14.6567,119800.0
2015-01-02 09:35:00,18.65,18.73,18.61,18.71,65900.0,14.6567,14.7196,14.6253,14.7039,65900.0
2015-01-02 09:40:00,18.72,18.85,18.65,18.79,122500.0,14.7117,14.8139,14.6567,14.7667,122500.0
2015-01-02 09:45:00,18.79,18.85,18.74,18.77,82700.0,14.7667,14.8139,14.7274,14.751,82700.0
2015-01-02 09:50:00,18.77,18.8,18.72,18.76,160900.0,14.751,14.7746,14.7117,14.7432,160900.0
2015-01-02 09:55:00,18.76,18.76,18.69,18.75,37800.0,14.7432,14.7432,14.6881,14.7353,37800.0
2015-01-02 10:00:00,18.76,18.81,18.73,18.76,120500.0,14.7432,14.7824,14.7196,14.7432,120500.0
2015-01-02 10:05:00,18.76,18.85,18.74,18.85,70900.0,14.7432,14.8139,14.7274,14.8139,70900.0
2015-01-02 10:10:00,18.85,18.98,18.84,18.91,123700.0,14.8139,14.916,14.806,14.861,123700.0
2015-01-02 10:15:00,18.9,18.96,18.84,18.96,79800.0,14.8532,14.9003,14.806,14.9003,79800.0
2015-01-02 10:20:00,18.95,18.95,18.82,18.95,85600.0,14.8925,14.8925,14.7903,14.8925,85600.0
2015-01-02 10:25:00,18.95,19.0,18.88,18.97,74600.0,14.8925,14.9318,14.8375,14.9082,74600.0
2015-01-02 10:30:00,18.97,19.0,18.9,18.9,70400.0,14.9082,14.9318,14.8532,14.8532,70400.0
2015-01-02 10:35:00,18.9,19.06,18.9,19.05,124000.0,14.8532,14.9789,14.8532,14.9711,124000.0
2015-01-02 10:40:00,19.06,19.2,19.05,19.13,198200.0,14.9789,15.0889,14.9711,15.0339,198200.0
2015-01-02 10:45:00,19.13,19.23,19.07,19.23,140700.0,15.0339,15.1125,14.9868,15.1125,140700.0
2015-01-02 10:50:00,19.22,19.29,19.2,19.26,159000.0,15.1047,15.1597,15.0889,15.1361,159000.0
2015-01-02 10:55:00,19.26,19.35,19.25,19.32,139200.0,15.1361,15.2068,15.1282,15.1832,139200.0
2015-01-02 11:00:00,19.33,19.35,19.25,19.27,92000.0,15.1911,15.2068,15.1282,15.144,92000.0
2015-01-02 11:05:00,19.28,19.28,19.2,19.2,52200.0,15.1518,15.1518,15.0889,15.0889,52200.0
2015-01-02 11:10:00,19.21,19.24,19.18,19.21,67000.0,15.0968,15.1204,15.0732,15.0968,67000.0
2015-01-02 11:15:00,19.21,19.22,19.16,19.22,77900.0,15.0968,15.1047,15.0575,15.1047,77900.0
2015-01-02 11:20:00,19.22,19.26,19.19,19.22,85600.0,15.1047,15.1361,15.0811,15.1047,85600.0
2015-01-02 11:25:00,19.22,19.28,19.21,19.22,71100.0,15.1047,15.1518,15.0968,15.1047,71100.0
2015-01-02 11:30:00,19.22,19.24,19.18,19.23,51800.0,15.1047,15.1204,15.0732,15.1125,51800.0
2015-01-02 11:35:00,19.22,19.26,19.18,19.24,45100.0,15.1047,15.1361,15.0732,15.1204,45100.0
2015-01-02 11:40:00,19.24,19.28,19.19,19.27,45400.0,15.1204,15.1518,15.0811,15.144,45400.0
2015-01-02 11:45:00,19.26,19.31,19.23,19.26,42300.0,15.1361,15.1754,15.1125,15.1361,42300.0
2015-01-02 11:50:00,19.25,19.37,19.24,19.36,60900.0,15.1282,15.2225,15.1204,15.2147,60900.0
2015-01-02 11:55:00,19.36,19.36,19.28,19.32,48100.0,15.2147,15.2147,15.1518,15.1832,48100.0
2015-01-02 12:00:00,19.32,19.34,19.28,19.28,41000.0,15.1832,15.199,15.1518,15.1518,41000.0
2015-01-02 12:05:00,19.27,19.3,19.26,19.27,48400.0,15.144,15.1675,15.1361,15.144,48400.0
2015-01-02 12:10:00,19.27,19.29,19.13,19.13,114700.0,15.144,15.1597,15.0339,15.0339,114700.0
2015-01-02 12:15:00,19.13,19.2,19.12,19.16,42900.0,15.0339,15.0889,15.0261,15.0575,42900.0
2015-01-02 12:20:00,19.16,19.19,19.12,19.14,39300.0,15.0575,15.0811,15.0261,15.0418,39300.0
2015-01-02 12:25:00,19.14,19.18,19.08,19.16,77500.0,15.0418,15.0732,14.9946,15.0575,77500.0
2015-01-02 12:30:00,19.17,19.2,19.14,19.15,46300.0,15.0654,15.0889,15.0418,15.0496,46300.0
2015-01-02 12:35:00,19.16,19.2,19.14,19.17,31400.0,15.0575,15.0889,15.0418,15.0654,31400.0
2015-01-02 12:40:00,19.17,19.24,19.16,19.2,49300.0,15.0654,15.1204,15.0575,15.0889,49300.0
2015-01-02 12:45:00,19.2,19.24,19.16,19.17,38800.0,15.0889,15.1204,15.0575,15.0654,38800.0
2015-01-02 12:50:00,19.18,19.25,19.18,19.25,85100.0,15.0732,15.1282,15.0732,15.1282,85100.0
2015-01-02 12:55:00,19.24,19.3,19.24,19.29,60400.0,15.1204,15.1675,15.1204,15.1597,60400.0
2015-01-02 13:00:00,19.3,19.32,19.28,19.32,43000.0,15.1675,15.1832,15.1518,15.1832,43000.0
2015-01-02 13:05:00,19.31,19.37,19.3,19.36,94400.0,15.1754,15.2225,15.1675,15.2147,94400.0
2015-01-02 13:10:00,19.37,19.39,19.34,19.35,84700.0,15.2225,15.2383,15.199,15.2068,84700.0
2015-01-02 13:15:00,19.35,19.38,19.34,19.34,48100.0,15.2068,15.2304,15.199,15.199,48100.0
2015-01-02 13:20:00,19.35,19.35,19.32,19.34,40600.0,15.2068,15.2068,15.1832,15.199,40600.0
2015-01-02 13:25:00,19.34,19.34,19.3,19.31,58700.0,15.199,15.199,15.1675,15.1754,58700.0
2015-01-02 13:30:00,19.3,19.34,19.28,19.28,71700.0,15.1675,15.199,15.1518,15.1518,71700.0
2015-01-02 13:35:00,19.28,19.34,19.28,19.32,41700.0,15.1518,15.199,15.1518,15.1832,41700.0
2015-01-02 13:40:00,19.32,19.32,19.26,19.26,26600.0,15.1832,15.1832,15.1361,15.1361,26600.0
2015-01-02 13:45:00,19.26,19.26,19.13,19.14,68000.0,15.1361,15.1361,15.0339,15.0418,68000.0
2015-01-02 13:50:00,19.15,19.19,19.13,19.15,44500.0,15.0496,15.0811,15.0339,15.0496,44500.0
2015-01-02 13:55:00,19.14,19.15,19.07,19.07,50100.0,15.0418,15.0496,14.9868,14.9868,50100.0
2015-01-02 14:00:00,19.07,19.15,19.05,19.15,63000.0,14.9868,15.0496,14.9711,15.0496,63000.0
2015-01-02 14:05:00,19.14,19.18,19.11,19.16,28600.0,15.0418,15.0732,15.0182,15.0575,28600.0
2015-01-02 14:10:00,19.16,19.2,19.15,19.2,36400.0,15.0575,15.0889,15.0496,15.0889,36400.0
2015-01-02 14:15:00,19.2,19.21,19.18,19.21,42400.0,15.0889,15.0968,15.0732,15.0968,42400.0
2015-01-02 14:20:00,19.21,19.25,19.2,19.25,40800.0,15.0968,15.1282,15.0889,15.1282,40800.0
2015-01-02 14:25:00,19.24,19.25,19.21,19.22,32200.0,15.1204,15.1282,15.0968,15.1047,32200.0
2015-01-02 14:30:00,19.21,19.22,19.19,19.22,24600.0,15.0968,15.1047,15.0811,15.1047,24600.0
2015-01-02 14:35:00,19.22,19.32,19.21,19.25,53200.0,15.1047,15.1832,15.0968,15.1282,53200.0
2015-01-02 14:40:00,19.24,19.28,19.24,19.28,19500.0,15.1204,15.1518,15.1204,15.1518,19500.0
2015-01-02 14:45:00,19.28,19.3,19.26,19.27,64900.0,15.1518,15.1675,15.1361,15.144,64900.0
2015-01-02 14:50:00,19.27,19.29,19.25,19.29,33200.0,15.144,15.1597,15.1282,15.1597,33200.0
2015-01-02 14:55:00,19.29,19.32,19.29,19.29,49400.0,15.1597,15.1832,15.1597,15.1597,49400.0
2015-01-02 15:00:00,19.3,19.3,19.26,19.27,36400.0,15.1675,15.1675,15.1361,15.144,36400.0
2015-01-02 15:05:00,19.28,19.28,19.24,19.28,49500.0,15.1518,15.1518,15.1204,15.1518,49500.0
2015-01-02 15:10:00,19.27,19.28,19.24,19.25,62200.0,15.144,15.1518,15.1204,15.1282,62200.0
2015-01-02 15:15:00,19.24,19.32,19.24,19.27,64400.0,15.1204,15.1832,15.1204,15.144,64400.0
2015-01-02 15:20:00,19.27,19.31,19.26,19.26,48800.0,15.144,15.1754,15.1361,15.1361,48800.0
2015-01-02 15:25:00,19.26,19.3,19.25,19.29,54100.0,15.1361,15.1675,15.1282,15.1597,54100.0
2015-01-02 15:30:00,19.29,19.3,19.27,19.28,43600.0,15.1597,15.1675,15.144,15.1518,43600.0
2015-01-02 15:35:00,19.28,19.3,19.26,19.27,57300.0,15.1518,15.1675,15.1361,15.144,57300.0
2015-01-02 15:40:00,19.27,19.29,19.26,19.28,136800.0,15.144,15.1597,15.1361,15.1518,136800.0
2015-01-02 15:45:00,19.29,19.37,19.28,19.37,150900.0,15.1597,15.2225,15.1518,15.2225,150900.0
2015-01-02 15:50:00,19.37,19.38,19.32,19.32,194200.0,15.2225,15.2304,15.1832,15.1832,194200.0
2015-01-02 15:55:00,19.32,19.37,19.31,19.35,326300.0,15.1832,15.2225,15.1754,15.2068,326300.0
2015-01-05 09:30:00,19.51,19.6,19.4,19.45,173200.0,15.3326,15.4033,15.2461,15.2854,173200.0
2015-01-05 09:35:00,19.45,19.48,19.33,19.37,313100.0,15.2854,15.309,15.1911,15.2225,313100.0
2015-01-05 09:40:00,19.39,19.39,19.22,19.24,166900.0,15.2383,15.2383,15.1047,15.1204,166900.0
2015-01-05 09:45:00,19.25,19.27,19.16,19.17,104100.0,15.1282,15.144,15.0575,15.0654,104100.0
2015-01-05 09:50:00,19.17,19.19,19.1,19.14,91300.0,15.0654,15.0811,15.0104,15.0418,91300.0
2015-01-05 09:55:00,19.14,19.14,19.06,19.11,58900.0,15.0418,15.0418,14.9789,15.0182,58900.0
2015-01-05 10:00:00,19.11,19.15,19.03,19.03,142900.0,15.0182,15.0496,14.9553,14.9553,142900.0
2015-01-05 10:05:00,19.03,19.06,18.96,19.06,85400.0,14.9553,14.9789,14.9003,14.9789,85400.0
2015-01-05 10:10:00,19.06,19.07,18.93,18.94,88800.0,14.9789,14.9868,14.8768,14.8846,88800.0
2015-01-05 10:15:00,18.93,18.98,18.86,18.86,102000.0,14.8768,14.916,14.8217,14.8217,102000.0
2015-01-05 10:20:00,18.86,18.98,18.86,18.97,109700.0,14.8217,14.916,14.8217,14.9082,109700.0
2015-01-05 10:25:00,18.97,19.04,18.95,19.02,103300.0,14.9082,14.9632,14.8925,14.9475,103300.0
2015-01-05 10:30:00,19.02,19.12,19.02,19.12,138500.0,14.9475,15.0261,14.9475,15.0261,138500.0
2015-01-05 10:35:00,19.11,19.17,19.11,19.16,109900.0,15.0182,15.0654,15.0182,15.0575,109900.0
2015-01-05 10:40:00,19.17,19.21,19.11,19.14,118600.0,15.0654,15.0968,15.0182,15.0418,118600.0
2015-01-05 10:45:00,19.14,19.15,19.06,19.12,107500.0,15.0418,15.0496,14.9789,15.0261,107500.0
2015-01-05 10:50:00,19.11,19.13,19.05,19.12,46200.0,15.0182,15.0339,14.9711,15.0261,46200.0
2015-01-05 10:55:00,19.11,19.12,18.97,19.06,128900.0,15.0182,15.0261,14.9082,14.9789,128900.0
2015-01-05 11:00:00,19.06,19.06,19.01,19.05,88900.0,14.9789,14.9789,14.9396,14.9711,88900.0
2015-01-05 11:05:00,19.05,19.07,19.02,19.07,48100.0,14.9711,14.9868,14.9475,14.9868,48100.0
2015-01-05 11:10:00,19.07,19.11,19.06,19.1,88000.0,14.9868,15.0182,14.9789,15.0104,88000.0
2015-01-05 11:15:00,19.11,19.17,19.09,19.16,102700.0,15.0182,15.0654,15.0025,15.0575,102700.0
2015-01-05 11:20:00,19.16,19.2,19.13,19.2,36200.0,15.0575,15.0889,15.0339,15.0889,36200.0
2015-01-05 11:25:00,19.19,19.2,19.14,19.14,39300.0,15.0811,15.0889,15.0418,15.0418,39300.0
2015-01-05 11:30:00,19.13,19.14,19.09,19.11,48500.0,15.0339,15.0418,15.0025,15.0182,48500.0
2015-01-05 11:35:00,19.12,19.15,19.09,19.14,43500.0,15.0261,15.0496,15.0025,15.0418,43500.0
2015-01-05 11:40:00,19.13,19.14,19.09,19.1,43500.0,15.0339,15.0418,15.0025,15.0104,43500.0
2015-01-05 11:45:00,19.1,19.13,19.04,19.1,104100.0,15.0104,15.0339,14.9632,15.0104,104100.0
2015-01-05 11:50:00,19.09,19.1,18.98,19.01,81100.0,15.0025,15.0104,14.916,14.9396,81100.0
2015-01-05 11:55:00,19.02,19.02,18.95,18.98,101400.0,14.9475,14.9475,14.8925,14.916,101400.0
2015-01-05 12:00:00,18.98,19.06,18.96,19.03,92500.0,14.916,14.9789,14.9003,14.9553,92500.0
2015-01-05 12:05:00,19.03,19.1,19.03,19.05,50900.0,14.9553,15.0104,14.9553,14.9711,50900.0
2015-01-05 12:10:00,19.04,19.06,18.99,19.04,40200.0,14.9632,14.9789,14.9239,14.9632,40200.0
2015-01-05 12:15:00,19.03,19.1,19.0,19.1,54900.0,14.9553,15.0104,14.9318,15.0104,54900.0
2015-01-05 12:20:00,19.1,19.16,19.09,19.12,61900.0,15.0104,15.0575,15.0025,15.0261,61900.0
2015-01-05 12:25:00,19.12,19.15,19.11,19.12,29500.0,15.0261,15.0496,15.0182,15.0261,29500.0
2015-01-05 12:30:00,19.13,19.18,19.12,19.16,52300.0,15.0339,15.0732,15.0261,15.0575,52300.0
2015-01-05 12:35:00,19.17,19.18,19.14,19.15,36800.0,15.0654,15.0732,15.0418,15.0496,36800.0
2015-01-05 12:40:00,19.15,19.18,19.14,19.17,37900.0,15.0496,15.0732,15.0418,15.0654,37900.0
2015-01-05 12:45:00,19.17,19.19,19.15,19.18,72300.0,15.0654,15.0811,15.0496,15.0732,72300.0
2015-01-05 12:50:00,19.18,19.22,19.13,19.14,60100.0,15.0732,15.1047,15.0339,15.0418,60100.0
2015-01-05 12:55:00,19.14,19.15,19.1,19.12,44500.0,15.0418,15.0496,15.0104,15.0261,44500.0
2015-01-05 13:00:00,19.11,19.14,19.09,19.13,27400.0,15.0182,15.0418,15.0025,15.0339,27400.0
2015-01-05 13:05:00,19.13,19.14,19.11,19.12,58000.0,15.0339,15.0418,15.0182,15.0261,58000.0
2015-01-05 13:10:00,19.11,19.15,19.11,19.14,26200.0,15.0182,15.0496,15.0182,15.0418,26200.0
2015-01-05 13:15:00,19.14,19.23,19.14,19.21,64100.0,15.0418,15.1125,15.0418,15.0968,64100.0
2015-01-05 13:20:00,19.22,19.3,19.2,19.3,133100.0,15.1047,15.1675,15.0889,15.1675,133100.0
2015-01-05 13:25:00,19.3,19.35,19.26,19.31,168000.0,15.1675,15.2068,15.1361,15.1754,168000.0
2015-01-05 13:30:00,19.31,19.32,19.25,19.28,137700.0,15.1754,15.1832,15.1282,15.1518,137700.0
2015-01-05 13:35:00,19.28,19.34,19.26,19.34,53500.0,15.1518,15.199,15.1361,15.199,53500.0
2015-01-05 13:40:00,19.34,19.35,19.29,19.3,29000.0,15.199,15.2068,15.1597,15.1675,29000.0
2015-01-05 13:45:00,19.29,19.32,19.28,19.3,53200.0,15.1597,15.1832,15.1518,15.1675,53200.0
2015-01-05 13:50:00,19.31,19.33,19.28,19.29,59100.0,15.1754,15.1911,15.1518,15.1597,59100.0
2015-01-05 13:55:00,19.3,19.31,19.25,19.26,29800.0,15.1675,15.1754,15.1282,15.1361,29800.0
2015-01-05 14:00:00,19.26,19.27,19.22,19.23,29500.0,15.1361,15.144,15.1047,15.1125,29500.0
2015-01-05 14:05:00,19.23,19.25,19.21,19.23,46400.0,15.1125,15.1282,15.0968,15.1125,46400.0
2015-01-05 14:10:00,19.22,19.29,19.22,19.26,36000.0,15.1047,15.1597,15.1047,15.1361,36000.0
2015-01-05 14:15:00,19.26,19.29,19.26,19.27,25400.0,15.1361,15.1597,15.1361,15.144,25400.0
2015-01-05 14:20:00,19.27,19.29,19.25,19.27,32800.0,15.144,15.1597,15.1282,15.144,32800.0
2015-01-05 14:25:00,19.28,19.3,19.25,19.28,42000.0,15.1518,15.1675,15.1282,15.1518,42000.0
2015-01-05 14:30:00,19.28,19.31,19.27,19.27,72600.0,15.1518,15.1754,15.144,15.144,72600.0
2015-01-05 14:35:00,19.27,19.29,19.25,19.26,45900.0,15.144,15.1597,15.1282,15.1361,45900.0
2015-01-05 14:40:00,19.27,19.29,19.25,19.27,48700.0,15.144,15.1597,15.1282,15.144,48700.0
2015-01-05 14:45:00,19.28,19.34,19.28,19.33,56500.0,15.1518,15.199,15.1518,15.1911,56500.0
2015-01-05 14:50:00,19.32,19.33,19.3,19.33,43300.0,15.1832,15.1911,15.1675,15.1911,43300.0
2015-01-05 14:55:00,19.34,19.4,19.32,19.37,107200.0,15.199,15.2461,15.1832,15.2225,107200.0
2015-01-05 15:00:00,19.36,19.42,19.36,19.38,70900.0,15.2147,15.2618,15.2147,15.2304,70900.0
2015-01-05 15:05:00,19.38,19.39,19.35,19.37,83400.0,15.2304,15.2383,15.2068,15.2225,83400.0
2015-01-05 15:10:00,19.37,19.42,19.37,19.41,74100.0,15.2225,15.2618,15.2225,15.254,74100.0
2015-01-05 15:15:00,19.41,19.44,19.4,19.43,59200.0,15.254,15.2776,15.2461,15.2697,59200.0
2015-01-05 15:20:00,19.44,19.48,19.42,19.45,238700.0,15.2776,15.309,15.2618,15.2854,238700.0
2015-01-05 15:25:00,19.45,19.48,19.44,19.45,57100.0,15.2854,15.309,15.2776,15.2854,57100.0
2015-01-05 15:30:00,19.46,19.47,19.44,19.45,63200.0,15.2933,15.3011,15.2776,15.2854,63200.0
2015-01-05 15:35:00,19.44,19.49,19.44,19.48,69200.0,15.2776,15.3168,15.2776,15.309,69200.0
2015-01-05 15:40:00,19.48,19.48,19.43,19.43,103700.0,15.309,15.309,15.2697,15.2697,103700.0
2015-01-05 15:45:00,19.44,19.48,19.43,19.47,201200.0,15.2776,15.309,15.2697,15.3011,201200.0
2015-01-05 15:50:00,19.47,19.48,19.46,19.47,162300.0,15.3011,15.309,15.2933,15.3011,162300.0
2015-01-05 15:55:00,19.46,19.49,19.44,19.48,483400.0,15.2933,15.3168,15.2776,15.309,483400.0
2015-01-06 09:30:00,19.65,19.79,19.62,19.7,197000.0,15.4426,15.5526,15.419,15.4819,197000.0
2015-01-06 09:35:00,19.68,19.73,19.64,19.68,139700.0,15.4662,15.5055,15.4347,15.4662,139700.0
2015-01-06 09:40:00,19.69,19.85,19.68,19.79,205500.0,15.474,15.5998,15.4662,15.5526,205500.0
2015-01-06 09:45:00,19.79,19.83,19.64,19.65,308400.0,15.5526,15.584,15.4347,15.4426,308400.0
2015-01-06 09:50:00,19.64,19.75,19.64,19.71,292100.0,15.4347,15.5212,15.4347,15.4897,292100.0
2015-01-06 09:55:00,19.71,19.75,19.7,19.72,277000.0,15.4897,15.5212,15.4819,15.4976,277000.0
2015-01-06 10:00:00,19.71,19.79,19.67,19.76,318400.0,15.4897,15.5526,15.4583,15.529,318400.0
2015-01-06 10:05:00,19.76,19.87,19.76,19.84,486500.0,15.529,15.6155,15.529,15.5919,486500.0
2015-01-06 10:10:00,19.84,19.97,19.81,19.89,569700.0,15.5919,15.6941,15.5683,15.6312,569700.0
2015-01-06 10:15:00,19.89,19.91,19.82,19.84,148600.0,15.6312,15.6469,15.5762,15.5919,148600.0
2015-01-06 10:20:00,19.83,19.84,19.73,19.8,141500.0,15.584,15.5919,15.5055,15.5605,141500.0
2015-01-06 10:25:00,19.79,19.83,19.67,19.83,221000.0,15.5526,15.584,15.4583,15.584,221000.0
2015-01-06 10:30:00,19.83,19.84,19.79,19.79,125100.0,15.584,15.5919,15.5526,15.5526,125100.0
2015-01-06 10:35:00,19.78,19.9,19.78,19.89,82000.0,15.5448,15.6391,15.5448,15.6312,82000.0
2015-01-06 10:40:00,19.9,19.94,19.85,19.94,121700.0,15.6391,15.6705,15.5998,15.6705,121700.0
2015-01-06 10:45:00,19.94,20.0,19.92,19.98,126100.0,15.6705,15.7176,15.6548,15.7019,126100.0
2015-01-06 10:50:00,19.99,20.12,19.99,20.07,171400.0,15.7098,15.812,15.7098,15.7727,171400.0
2015-01-06 10:55:00,20.07,20.12,20.04,20.12,90800.0,15.7727,15.812,15.7491,15.812,90800.0
2015-01-06 11:00:00,20.11,20.11,20.05,20.05,126800.0,15.8041,15.8041,15.7569,15.7569,126800.0
2015-01-06 11:05:00,20.05,20.14,20.05,20.14,81900.0,15.7569,15.8277,15.7569,15.8277,81900.0
2015-01-06 11:10:00,20.14,20.14,20.07,20.07,68500.0,15.8277,15.8277,15.7727,15.7727,68500.0
2015-01-06 11:15:00,20.07,20.15,20.07,20.14,75300.0,15.7727,15.8355,15.7727,15.8277,75300.0
2015-01-06 11:20:00,20.13,20.14,20.09,20.11,121200.0,15.8198,15.8277,15.7884,15.8041,121200.0
2015-01-06 11:25:00,20.11,20.11,20.07,20.09,72300.0,15.8041,15.8041,15.7727,15.7884,72300.0
2015-01-06 11:30:00,20.08,20.09,20.02,20.08,170600.0,15.7805,15.7884,15.7334,15.7805,170600.0
2015-01-06 11:35:00,20.08,20.23,20.08,20.23,185200.0,15.7805,15.8984,15.7805,15.8984,185200.0
2015-01-06 11:40:00,20.22,20.37,20.2,20.37,227500.0,15.8905,16.0084,15.8748,16.0084,227500.0
2015-01-06 11:45:00,20.37,20.39,20.3,20.33,186200.0,16.0084,16.0241,15.9534,15.977,186200.0
2015-01-06 11:50:00,20.34,20.49,20.33,20.45,326400.0,15.9848,16.1027,15.977,16.0713,326400.0
2015-01-06 11:55:00,20.45,20.5,20.39,20.46,168400.0,16.0713,16.1106,16.0241,16.0792,168400.0
2015-01-06 12:00:00,20.46,20.5,20.43,20.48,184700.0,16.0792,16.1106,16.0556,16.0949,184700.0
2015-01-06 12:05:00,20.48,20.54,20.46,20.51,138300.0,16.0949,16.142,16.0792,16.1184,138300.0
2015-01-06 12:10:00,20.51,20.55,20.5,20.51,101300.0,16.1184,16.1499,16.1106,16.1184,101300.0
2015-01-06 12:15:00,20.52,20.63,20.52,20.62,191500.0,16.1263,16.2128,16.1263,16.2049,191500.0
2015-01-06 12:20:00,20.63,20.66,20.56,20.6,151900.0,16.2128,16.2363,16.1577,16.1892,151900.0
2015-01-06 12:25:00,20.61,20.63,20.59,20.62,56700.0,16.197,16.2128,16.1813,16.2049,56700.0
2015-01-06 12:30:00,20.62,20.65,20.57,20.62,86700.0,16.2049,16.2285,16.1656,16.2049,86700.0
2015-01-06 12:35:00,20.63,20.63,20.44,20.45,160700.0,16.2128,16.2128,16.0634,16.0713,160700.0
2015-01-06 12:40:00,20.45,20.5,20.42,20.44,102800.0,16.0713,16.1106,16.0477,16.0634,102800.0
2015-01-06 12:45:00,20.44,20.45,20.39,20.4,215300.0,16.0634,16.0713,16.0241,16.032,215300.0
2015-01-06 12:50:00,20.39,20.4,20.34,20.36,108400.0,16.0241,16.032,15.9848,16.0006,108400.0
2015-01-06 12:55:00,20.35,20.4,20.3,20.38,139800.0,15.9927,16.032,15.9534,16.0163,139800.0
2015-01-06 13:00:00,20.39,20.4,20.3,20.31,107900.0,16.0241,16.032,15.9534,15.9613,107900.0
2015-01-06 13:05:00,20.32,20.33,20.27,20.3,103600.0,15.9691,15.977,15.9298,15.9534,103600.0
2015-01-06 13:10:00,20.3,20.3,20.23,20.27,173100.0,15.9534,15.9534,15.8984,15.9298,173100.0
2015-01-06 13:15:00,20.27,20.28,20.23,20.27,149000.0,15.9298,15.9377,15.8984,15.9298,149000.0
2015-01-06 13:20:00,20.27,20.29,20.25,20.28,131200.0,15.9298,15.9456,15.9141,15.9377,131200.0
2015-01-06 13:25:00,20.28,20.31,20.25,20.3,113600.0,15.9377,15.9613,15.9141,15.9534,113600.0
2015-01-06 13:30:00,20.29,20.32,20.28,20.29,71800.0,15.9456,15.9691,15.9377,15.9456,71800.0
2015-01-06 13:35:00,20.29,20.32,20.28,20.31,55700.0,15.9456,15.9691,15.9377,15.9613,55700.0
2015-01-06 13:40:00,20.31,20.32,20.23,20.24,49800.0,15.9613,15.9691,15.8984,15.9063,49800.0
2015-01-06 13:45:00,20.24,20.26,20.23,20.26,47000.0,15.9063,15.922,15.8984,15.922,47000.0
2015-01-06 13:50:00,20.26,20.3,20.23,20.3,62600.0,15.922,15.9534,15.8984,15.9534,62600.0
2015-01-06 13:55:00,20.3,20.34,20.27,20.32,63400.0,15.9534,15.9848,15.9298,15.9691,63400.0
2015-01-06 14:00:00,20.32,20.35,20.31,20.34,51800.0,15.9691,15.9927,15.9613,15.9848,51800.0
2015-01-06 14:05:00,20.35,20.36,20.27,20.3,67700.0,15.9927,16.0006,15.9298,15.9534,67700.0
2015-01-06 14:10:00,20.29,20.31,20.24,20.25,53600.0,15.9456,15.9613,15.9063,15.9141,53600.0
2015-01-06 14:15:00,20.25,20.32,20.24,20.31,87200.0,15.9141,15.9691,15.9063,15.9613,87200.0
2015-01-06 14:20:00,20.3,20.37,20.3,20.37,57700.0,15.9534,16.0084,15.9534,16.0084,57700.0
2015-01-06 14:25:00,20.37,20.43,20.36,20.43,83100.0,16.0084,16.0556,16.0006,16.0556,83100.0
2015-01-06 14:30:00,20.42,20.43,20.31,20.32,95700.0,16.0477,16.0556,15.9613,15.9691,95700.0
2015-01-06 14:35:00,20.33,20.39,20.32,20.34,58600.0,15.977,16.0241,15.9691,15.9848,58600.0
2015-01-06 14:40:00,20.35,20.43,20.33,20.42,62900.0,15.9927,16.0556,15.977,16.0477,62900.0
2015-01-06 14:45:00,20.42,20.43,20.35,20.37,94900.0,16.0477,16.0556,15.9927,16.0084,94900.0
2015-01-06 14:50:00,20.37,20.38,20.27,20.28,101000.0,16.0084,16.0163,15.9298,15.9377,101000.0
2015-01-06 14:55:00,20.28,20.31,20.26,20.29,128200.0,15.9377,15.9613,15.922,15.9456,128200.0
2015-01-06 15:00:00,20.3,20.39,20.29,20.35,87200.0,15.9534,16.0241,15.9456,15.9927,87200.0
2015-01-06 15:05:00,20.36,20.39,20.35,20.38,76800.0,16.0006,16.0241,15.9927,16.0163,76800.0
2015-01-06 15:10:00,20.37,20.38,20.29,20.29,93100.0,16.0084,16.0163,15.9456,15.9456,93100.0
2015-01-06 15:15:00,20.29,20.31,20.27,20.3,148100.0,15.9456,15.9613,15.9298,15.9534,148100.0
2015-01-06 15:20:00,20.3,20.31,20.2,20.2,164600.0,15.9534,15.9613,15.8748,15.8748,164600.0
2015-01-06 15:25:00,20.2,20.23,20.14,20.19,278300.0,15.8748,15.8984,15.8277,15.867,278300.0
2015-01-06 15:30:00,20.2,20.26,20.17,20.23,173000.0,15.8748,15.922,15.8512,15.8984,173000.0
2015-01-06 15:35:00,20.23,20.28,20.21,20.23,287200.0,15.8984,15.9377,15.8827,15.8984,287200.0
2015-01-06 15:40:00,20.24,20.27,20.21,20.24,142500.0,15.9063,15.9298,15.8827,15.9063,142500.0
2015-01-06 15:45:00,20.25,20.29,20.24,20.26,261300.0,15.9141,15.9456,15.9063,15.922,261300.0
2015-01-06 15:50:00,20.27,20.33,20.25,20.32,449400.0,15.9298,15.977,15.9141,15.9691,449400.0
2015-01-06 15:55:00,20.33,20.34,20.28,20.29,534300.0,15.977,15.9848,15.9377,15.9456,534300.0
2015-01-07 09:30:00,20.04,20.13,19.89,19.9,247900.0,15.7491,15.8198,15.6312,15.6391,247900.0
2015-01-07 09:35:00,19.9,19.94,19.81,19.9,114400.0,15.6391,15.6705,15.5683,15.6391,114400.0
2015-01-07 09:40:00,19.88,19.88,19.74,19.86,136000.0,15.6233,15.6233,15.5133,15.6076,136000.0
2015-01-07 09:45:00,19.87,20.15,19.86,20.15,137900.0,15.6155,15.8355,15.6076,15.8355,137900.0
2015-01-07 09:50:00,20.16,20.18,20.02,20.12,93000.0,15.8434,15.8591,15.7334,15.812,93000.0
2015-01-07 09:55:00,20.1,20.1,19.99,20.01,99000.0,15.7962,15.7962,15.7098,15.7255,99000.0
2015-01-07 10:00:00,19.99,20.07,19.97,20.07,108000.0,15.7098,15.7727,15.6941,15.7727,108000.0
2015-01-07 10:05:00,20.08,20.26,20.06,20.25,162100.0,15.7805,15.922,15.7648,15.9141,162100.0
2015-01-07 10:10:00,20.25,20.25,20.08,20.08,76700.0,15.9141,15.9141,15.7805,15.7805,76700.0
2015-01-07 10:15:00,20.08,20.16,20.07,20.13,77800.0,15.7805,15.8434,15.7727,15.8198,77800.0
2015-01-07 10:20:00,20.13,20.14,20.01,20.11,95700.0,15.8198,15.8277,15.7255,15.8041,95700.0
2015-01-07 10:25:00,20.12,20.17,20.09,20.1,125700.0,15.812,15.8512,15.7884,15.7962,125700.0
2015-01-07 10:30:00,20.09,20.18,20.08,20.16,124600.0,15.7884,15.8591,15.7805,15.8434,124600.0
2015-01-07 10:35:00,20.16,20.26,20.15,20.25,70300.0,15.8434,15.922,15.8355,15.9141,70300.0
2015-01-07 10:40:00,20.24,20.29,20.18,20.19,82300.0,15.9063,15.9456,15.8591,15.867,82300.0
2015-01-07 10:45:00,20.2,20.29,20.18,20.29,53200.0,15.8748,15.9456,15.8591,15.9456,53200.0
2015-01-07 10:50:00,20.29,20.45,20.27,20.43,116400.0,15.9456,16.0713,15.9298,16.0556,116400.0
2015-01-07 10:55:00,20.43,20.43,20.31,20.39,90700.0,16.0556,16.0556,15.9613,16.0241,90700.0
2015-01-07 11:00:00,20.39,20.41,20.33,20.36,85700.0,16.0241,16.0399,15.977,16.0006,85700.0
2015-01-07 11:05:00,20.37,20.52,20.35,20.46,180100.0,16.0084,16.1263,15.9927,16.0792,180100.0
2015-01-07 11:10:00,20.45,20.47,20.36,20.38,102700.0,16.0713,16.087,16.0006,16.0163,102700.0
2015-01-07 11:15:00,20.38,20.46,20.37,20.41,74900.0,16.0163,16.0792,16.0084,16.0399,74900.0
2015-01-07 11:20:00,20.41,20.43,20.34,20.38,79900.0,16.0399,16.0556,15.9848,16.0163,79900.0
2015-01-07 11:25:00,20.37,20.44,20.35,20.37,97600.0,16.0084,16.0634,15.9927,16.0084,97600.0
2015-01-07 11:30:00,20.37,20.39,20.28,20.29,154000.0,16.0084,16.0241,15.9377,15.9456,154000.0
2015-01-07 11:35:00,20.29,20.4,20.29,20.34,92100.0,15.9456,16.032,15.9456,15.9848,92100.0
2015-01-07 11:40:00,20.35,20.39,20.29,20.32,64500.0,15.9927,16.0241,15.9456,15.9691,64500.0
2015-01-07 11:45:00,20.32,20.34,20.25,20.31,125900.0,15.9691,15.9848,15.9141,15.9613,125900.0
2015-01-07 11:50:00,20.31,20.31,20.24,20.29,79600.0,15.9613,15.9613,15.9063,15.9456,79600.0
2015-01-07 11:55:00,20.28,20.35,20.23,20.24,115900.0,15.9377,15.9927,15.8984,15.9063,115900.0
2015-01-07 12:00:00,20.24,20.36,20.24,20.35,57700.0,15.9063,16.0006,15.9063,15.9927,57700.0
2015-01-07 12:05:00,20.35,20.41,20.31,20.4,114700.0,15.9927,16.0399,15.9613,16.032,114700.0
2015-01-07 12:10:00,20.4,20.43,20.37,20.38,56700.0,16.032,16.0556,16.0084,16.0163,56700.0
2015-01-07 12:15:00,20.37,20.38,20.33,20.35,42200.0,16.0084,16.0163,15.977,15.9927,42200.0
2015-01-07 12:20:00,20.34,20.34,20.32,20.33,29800.0,15.9848,15.9848,15.9691,15.977,29800.0
2015-01-07 12:25:00,20.34,20.35,20.31,20.31,44600.0,15.9848,15.9927,15.9613,15.9613,44600.0
2015-01-07 12:30:00,20.3,20.3,20.22,20.26,70000.0,15.9534,15.9534,15.8905,15.922,70000.0
2015-01-07 12:35:00,20.27,20.28,20.13,20.2,92800.0,15.9298,15.9377,15.8198,15.8748,92800.0
2015-01-07 12:40:00,20.2,20.24,20.2,20.22,42500.0,15.8748,15.9063,15.8748,15.8905,42500.0
2015-01-07 12:45:00,20.21,20.22,20.16,20.2,53500.0,15.8827,15.8905,15.8434,15.8748,53500.0
2015-01-07 12:50:00,20.2,20.24,20.19,20.21,51300.0,15.8748,15.9063,15.867,15.8827,51300.0
2015-01-07 12:55:00,20.21,20.33,20.21,20.32,55100.0,15.8827,15.977,15.8827,15.9691,55100.0
2015-01-07 13:00:00,20.32,20.32,20.2,20.26,101900.0,15.9691,15.9691,15.8748,15.922,101900.0
2015-01-07 13:05:00,20.26,20.27,20.18,20.18,33100.0,15.922,15.9298,15.8591,15.8591,33100.0
2015-01-07 13:10:00,20.18,20.23,20.16,20.16,55100.0,15.8591,15.8984,15.8434,15.8434,55100.0
2015-01-07 13:15:00,20.16,20.23,20.15,20.22,35000.0,15.8434,15.8984,15.8355,15.8905,35000.0
2015-01-07 13:20:00,20.21,20.21,20.1,20.14,61200.0,15.8827,15.8827,15.7962,15.8277,61200.0
2015-01-07 13:25:00,20.15,20.22,20.12,20.14,76800.0,15.8355,15.8905,15.812,15.8277,76800.0
2015-01-07 13:30:00,20.14,20.2,20.13,20.15,41600.0,15.8277,15.8748,15.8198,15.8355,41600.0
2015-01-07 13:35:00,20.14,20.15,20.09,20.11,53400.0,15.8277,15.8355,15.7884,15.8041,53400.0
2015-01-07 13:40:00,20.11,20.18,20.1,20.17,54900.0,15.8041,15.8591,15.7962,15.8512,54900.0
2015-01-07 13:45:00,20.18,20.18,20.12,20.14,46600.0,15.8591,15.8591,15.812,15.8277,46600.0
2015-01-07 13:50:00,20.14,20.15,20.08,20.14,43600.0,15.8277,15.8355,15.7805,15.8277,43600.0
2015-01-07 13:55:00,20.14,20.15,20.12,20.13,27600.0,15.8277,15.8355,15.812,15.8198,27600.0
2015-01-07 14:00:00,20.14,20.19,20.09,20.1,103000.0,15.8277,15.867,15.7884,15.7962,103000.0
2015-01-07 14:05:00,20.11,20.28,20.11,20.28,115200.0,15.8041,15.9377,15.8041,15.9377,115200.0
2015-01-07 14:10:00,20.28,20.37,20.26,20.31,97100.0,15.9377,16.0084,15.922,15.9613,97100.0
2015-01-07 14:15:00,20.3,20.44,20.3,20.34,153300.0,15.9534,16.0634,15.9534,15.9848,153300.0
2015-01-07 14:20:00,20.34,20.36,20.24,20.31,82700.0,15.9848,16.0006,15.9063,15.9613,82700.0
2015-01-07 14:25:00,20.31,20.34,20.29,20.31,148000.0,15.9613,15.9848,15.9456,15.9613,148000.0
2015-01-07 14:30:00,20.31,20.31,20.24,20.25,58500.0,15.9613,15.9613,15.9063,15.9141,58500.0
2015-01-07 14:35:00,20.25,20.31,20.21,20.31,70800.0,15.9141,15.9613,15.8827,15.9613,70800.0
2015-01-07 14:40:00,20.31,20.37,20.31,20.33,43200.0,15.9613,16.0084,15.9613,15.977,43200.0
2015-01-07 14:45:00,20.34,20.39,20.29,20.39,56600.0,15.9848,16.0241,15.9456,16.0241,56600.0
2015-01-07 14:50:00,20.38,20.4,20.35,20.38,64100.0,16.0163,16.032,15.9927,16.0163,64100.0
2015-01-07 14:55:00,20.38,20.38,20.31,20.34,74000.0,16.0163,16.0163,15.9613,15.9848,74000.0
2015-01-07 15:00:00,20.34,20.34,20.26,20.28,60800.0,15.9848,15.9848,15.922,15.9377,60800.0
2015-01-07 15:05:00,20.29,20.32,20.26,20.26,55800.0,15.9456,15.9691,15.922,15.922,55800.0
2015-01-07 15:10:00,20.26,20.29,20.25,20.28,59400.0,15.922,15.9456,15.9141,15.9377,59400.0
2015-01-07 15:15:00,20.28,20.35,20.27,20.3,120200.0,15.9377,15.9927,15.9298,15.9534,120200.0
2015-01-07 15:20:00,20.3,20.32,20.23,20.24,79000.0,15.9534,15.9691,15.8984,15.9063,79000.0
2015-01-07 15:25:00,20.25,20.26,20.21,20.22,92500.0,15.9141,15.922,15.8827,15.8905,92500.0
2015-01-07 15:30:00,20.21,20.23,20.13,20.14,124400.0,15.8827,15.8984,15.8198,15.8277,124400.0
2015-01-07 15:35:00,20.13,20.14,20.08,20.09,138500.0,15.8198,15.8277,15.7805,15.7884,138500.0
2015-01-07 15:40:00,20.09,20.14,20.08,20.12,96800.0,15.7884,15.8277,15.7805,15.812,96800.0
2015-01-07 15:45:00,20.12,20.18,20.11,20.15,149500.0,15.812,15.8591,15.8041,15.8355,149500.0
2015-01-07 15:50:00,20.16,20.18,20.1,20.1,255500.0,15.8434,15.8591,15.7962,15.7962,255500.0
2015-01-07 15:55:00,20.11,20.13,20.07,20.09,418400.0,15.8041,15.8198,15.7727,15.7884,418400.0
2015-01-08 09:30:00,20.1,20.17,20.02,20.04,130100.0,15.7962,15.8512,15.7334,15.7491,130100.0
2015-01-08 09:35:00,20.03,20.26,20.03,20.21,118100.0,15.7412,15.922,15.7412,15.8827,118100.0
2015-01-08 09:40:00,20.21,20.28,20.12,20.16,89600.0,15.8827,15.9377,15.812,15.8434,89600.0
2015-01-08 09:45:00,20.15,20.15,20.09,20.11,93100.0,15.8355,15.8355,15.7884,15.8041,93100.0
2015-01-08 09:50:00,20.12,20.3,20.12,20.3,88500.0,15.812,15.9534,15.812,15.9534,88500.0
2015-01-08 09:55:00,20.3,20.36,20.27,20.35,85300.0,15.9534,16.0006,15.9298,15.9927,85300.0
2015-01-08 10:00:00,20.34,20.38,20.29,20.37,114400.0,15.9848,16.0163,15.9456,16.0084,114400.0
2015-01-08 10:05:00,20.38,20.38,20.26,20.28,76000.0,16.0163,16.0163,15.922,15.9377,76000.0
2015-01-08 10:10:00,20.27,20.29,20.22,20.27,146700.0,15.9298,15.9456,15.8905,15.9298,146700.0
2015-01-08 10:15:00,20.28,20.33,20.26,20.3,78000.0,15.9377,15.977,15.922,15.9534,78000.0
2015-01-08 10:20:00,20.3,20.32,20.19,20.19,100100.0,15.9534,15.9691,15.867,15.867,100100.0
2015-01-08 10:25:00,20.19,20.26,20.16,20.16,67400.0,15.867,15.922,15.8434,15.8434,67400.0
2015-01-08 10:30:00,20.17,20.23,20.15,20.22,51800.0,15.8512,15.8984,15.8355,15.8905,51800.0
2015-01-08 10:35:00,20.23,20.29,20.22,20.27,62400.0,15.8984,15.9456,15.8905,15.9298,62400.0
2015-01-08 10:40:00,20.28,20.3,20.22,20.25,42500.0,15.9377,15.9534,15.8905,15.9141,42500.0
2015-01-08 10:45:00,20.26,20.27,20.17,20.21,66300.0,15.922,15.9298,15.8512,15.8827,66300.0
2015-01-08 10:50:00,20.2,20.24,20.12,20.14,93500.0,15.8748,15.9063,15.812,15.8277,93500.0
2015-01-08 10:55:00,20.14,20.19,20.14,20.17,31900.0,15.8277,15.867,15.8277,15.8512,31900.0
2015-01-08 11:00:00,20.18,20.22,20.17,20.21,56000.0,15.8591,15.8905,15.8512,15.8827,56000.0
2015-01-08 11:05:00,20.22,20.3,20.21,20.25,50700.0,15.8905,15.9534,15.8827,15.9141,50700.0
2015-01-08 11:10:00,20.25,20.28,20.22,20.28,107400.0,15.9141,15.9377,15.8905,15.9377,107400.0
2015-01-08 11:15:00,20.29,20.3,20.27,20.3,29800.0,15.9456,15.9534,15.9298,15.9534,29800.0
2015-01-08 11:20:00,20.3,20.32,20.28,20.3,43700.0,15.9534,15.9691,15.9377,15.9534,43700.0
2015-01-08 11:25:00,20.29,20.36,20.29,20.36,46200.0,15.9456,16.0006,15.9456,16.0006,46200.0
2015-01-08 11:30:00,20.35,20.37,20.34,20.34,26600.0,15.9927,16.0084,15.9848,15.9848,26600.0
2015-01-08 11:35:00,20.34,20.38,20.34,20.37,38100.0,15.9848,16.0163,15.9848,16.0084,38100.0
2015-01-08 11:40:00,20.37,20.38,20.31,20.34,64700.0,16.0084,16.0163,15.9613,15.9848,64700.0
2015-01-08 11:45:00,20.34,20.36,20.3,20.31,56300.0,15.9848,16.0006,15.9534,15.9613,56300.0
2015-01-08 11:50:00,20.3,20.36,20.28,20.29,26400.0,15.9534,16.0006,15.9377,15.9456,26400.0
2015-01-08 11:55:00,20.29,20.33,20.28,20.33,26600.0,15.9456,15.977,15.9377,15.977,26600.0
2015-01-08 12:00:00,20.33,20.36,20.3,20.34,24400.0,15.977,16.0006,15.9534,15.9848,24400.0
2015-01-08 12:05:00,20.33,20.37,20.31,20.35,41800.0,15.977,16.0084,15.9613,15.9927,41800.0
2015-01-08 12:10:00,20.35,20.37,20.32,20.34,32400.0,15.9927,16.0084,15.9691,15.9848,32400.0
2015-01-08 12:15:00,20.34,20.34,20.31,20.34,24600.0,15.9848,15.9848,15.9613,15.9848,24600.0
2015-01-08 12:20:00,20.35,20.37,20.32,20.32,73700.0,15.9927,16.0084,15.9691,15.9691,73700.0
2015-01-08 12:25:00,20.33,20.37,20.33,20.35,49500.0,15.977,16.0084,15.977,15.9927,49500.0
2015-01-08 12:30:00,20.35,20.36,20.31,20.32,34000.0,15.9927,16.0006,15.9613,15.9691,34000.0
2015-01-08 12:35:00,20.32,20.33,20.27,20.28,78400.0,15.9691,15.977,15.9298,15.9377,78400.0
2015-01-08 12:40:00,20.29,20.3,20.27,20.28,36300.0,15.9456,15.9534,15.9298,15.9377,36300.0
2015-01-08 12:45:00,20.29,20.32,20.27,20.3,25300.0,15.9456,15.9691,15.9298,15.9534,25300.0
2015-01-08 12:50:00,20.31,20.33,20.29,20.32,22000.0,15.9613,15.977,15.9456,15.9691,22000.0
2015-01-08 12:55:00,20.32,20.34,20.31,20.34,79900.0,15.9691,15.9848,15.9613,15.9848,79900.0
2015-01-08 13:00:00,20.34,20.35,20.28,20.28,56800.0,15.9848,15.9927,15.9377,15.9377,56800.0
2015-01-08 13:05:00,20.28,20.28,20.21,20.22,58500.0,15.9377,15.9377,15.8827,15.8905,58500.0
2015-01-08 13:10:00,20.22,20.23,20.17,20.21,88400.0,15.8905,15.8984,15.8512,15.8827,88400.0
2015-01-08 13:15:00,20.22,20.23,20.19,20.23,57700.0,15.8905,15.8984,15.867,15.8984,57700.0
2015-01-08 13:20:00,20.22,20.26,20.21,20.22,38800.0,15.8905,15.922,15.8827,15.8905,38800.0
2015-01-08 13:25:00,20.22,20.28,20.2,20.25,84300.0,15.8905,15.9377,15.8748,15.9141,84300.0
2015-01-08 13:30:00,20.25,20.28,20.24,20.28,61300.0,15.9141,15.9377,15.9063,15.9377,61300.0
2015-01-08 13:35:00,20.27,20.33,20.26,20.31,49000.0,15.9298,15.977,15.922,15.9613,49000.0
2015-01-08 13:40:00,20.3,20.35,20.29,20.35,30400.0,15.9534,15.9927,15.9456,15.9927,30400.0
2015-01-08 13:45:00,20.35,20.35,20.31,20.31,40400.0,15.9927,15.9927,15.9613,15.9613,40400.0
2015-01-08 13:50:00,20.3,20.31,20.26,20.27,56400.0,15.9534,15.9613,15.922,15.9298,56400.0
2015-01-08 13:55:00,20.27,20.28,20.21,20.24,53200.0,15.9298,15.9377,15.8827,15.9063,53200.0
2015-01-08 14:00:00,20.24,20.28,20.21,20.28,34400.0,15.9063,15.9377,15.8827,15.9377,34400.0
2015-01-08 14:05:00,20.28,20.31,20.27,20.28,38200.0,15.9377,15.9613,15.9298,15.9377,38200.0
2015-01-08 14:10:00,20.27,20.29,20.25,20.26,45600.0,15.9298,15.9456,15.9141,15.922,45600.0
2015-01-08 14:15:00,20.26,20.27,20.22,20.24,44000.0,15.922,15.9298,15.8905,15.9063,44000.0
2015-01-08 14:20:00,20.24,20.27,20.21,20.21,40000.0,15.9063,15.9298,15.8827,15.8827,40000.0
2015-01-08 14:25:00,20.2,20.25,20.2,20.2,57200.0,15.8748,15.9141,15.8748,15.8748,57200.0
2015-01-08 14:30:00,20.2,20.23,20.13,20.13,62500.0,15.8748,15.8984,15.8198,15.8198,62500.0
2015-01-08 14:35:00,20.13,20.18,20.12,20.17,71200.0,15.8198,15.8591,15.812,15.8512,71200.0
2015-01-08 14:40:00,20.17,20.21,20.17,20.19,56500.0,15.8512,15.8827,15.8512,15.867,56500.0
2015-01-08 14:45:00,20.2,20.2,20.1,20.1,39300.0,15.8748,15.8748,15.7962,15.7962,39300.0
2015-01-08 14:50:00,20.11,20.11,20.03,20.05,93700.0,15.8041,15.8041,15.7412,15.7569,93700.0
2015-01-08 14:55:00,20.05,20.05,19.98,20.03,117500.0,15.7569,15.7569,15.7019,15.7412,117500.0
2015-01-08 15:00:00,20.03,20.05,20.02,20.02,54400.0,15.7412,15.7569,15.7334,15.7334,54400.0
2015-01-08 15:05:00,20.02,20.07,20.01,20.01,75400.0,15.7334,15.7727,15.7255,15.7255,75400.0
2015-01-08 15:10:00,20.02,20.03,19.94,20.0,132800.0,15.7334,15.7412,15.6705,15.7176,132800.0
2015-01-08 15:15:00,20.0,20.03,19.97,19.97,76300.0,15.7176,15.7412,15.6941,15.6941,76300.0
2015-01-08 15:20:00,19.98,19.98,19.9,19.9,116100.0,15.7019,15.7019,15.6391,15.6391,116100.0
2015-01-08 15:25:00,19.9,19.95,19.89,19.91,99200.0,15.6391,15.6784,15.6312,15.6469,99200.0
2015-01-08 15:30:00,19.9,19.99,19.89,19.96,127700.0,15.6391,15.7098,15.6312,15.6862,127700.0
2015-01-08 15:35:00,19.96,19.96,19.91,19.93,93800.0,15.6862,15.6862,15.6469,15.6626,93800.0
2015-01-08 15:40:00,19.92,20.0,19.92,19.96,117400.0,15.6548,15.7176,15.6548,15.6862,117400.0
2015-01-08 15:45:00,19.97,19.99,19.93,19.93,154100.0,15.6941,15.7098,15.6626,15.6626,154100.0
2015-01-08 15:50:00,19.94,19.98,19.93,19.97,223700.0,15.6705,15.7019,15.6626,15.6941,223700.0
2015-01-08 15:55:00,19.98,19.99,19.96,19.99,326500.0,15.7019,15.7098,15.6862,15.7098,326500.0
2015-01-09 09:30:00,20.21,20.4,20.17,20.29,106600.0,15.8827,16.032,15.8512,15.9456,106600.0
2015-01-09 09:35:00,20.28,20.36,20.27,20.3,91900.0,15.9377,16.0006,15.9298,15.9534,91900.0
2015-01-09 09:40:00,20.31,20.42,20.31,20.32,83000.0,15.9613,16.0477,15.9613,15.9691,83000.0
2015-01-09 09:45:00,20.33,20.36,20.32,20.33,62600.0,15.977,16.0006,15.9691,15.977,62600.0
2015-01-09 09:50:00,20.33,20.44,20.29,20.36,115200.0,15.977,16.0634,15.9456,16.0006,115200.0
2015-01-09 09:55:00,20.35,20.5,20.35,20.49,134500.0,15.9927,16.1106,15.9927,16.1027,134500.0
2015-01-09 10:00:00,20.49,20.5,20.37,20.44,58200.0,16.1027,16.1106,16.0084,16.0634,58200.0
2015-01-09 10:05:00,20.44,20.5,20.42,20.48,134000.0,16.0634,16.1106,16.0477,16.0949,134000.0
2015-01-09 10:10:00,20.48,20.51,20.4,20.42,128400.0,16.0949,16.1184,16.032,16.0477,128400.0
2015-01-09 10:15:00,20.41,20.48,20.39,20.43,170500.0,16.0399,16.0949,16.0241,16.0556,170500.0
2015-01-09 10:20:00,20.43,20.5,20.43,20.48,74200.0,16.0556,16.1106,16.0556,16.0949,74200.0
2015-01-09 10:25:00,20.48,20.49,20.42,20.44,222700.0,16.0949,16.1027,16.0477,16.0634,222700.0
2015-01-09 10:30:00,20.44,20.47,20.4,20.44,105600.0,16.0634,16.087,16.032,16.0634,105600.0
2015-01-09 10:35:00,20.44,20.45,20.39,20.43,119700.0,16.0634,16.0713,16.0241,16.0556,119700.0
2015-01-09 10:40:00,20.43,20.46,20.38,20.4,88700.0,16.0556,16.0792,16.0163,16.032,88700.0
2015-01-09 10:45:00,20.39,20.4,20.29,20.35,96900.0,16.0241,16.032,15.9456,15.9927,96900.0
2015-01-09 10:50:00,20.35,20.36,20.25,20.32,79400.0,15.9927,16.0006,15.9141,15.9691,79400.0
2015-01-09 10:55:00,20.31,20.35,20.28,20.33,69400.0,15.9613,15.9927,15.9377,15.977,69400.0
2015-01-09 11:00:00,20.33,20.4,20.33,20.35,67500.0,15.977,16.032,15.977,15.9927,67500.0
2015-01-09 11:05:00,20.34,20.36,20.3,20.35,65900.0,15.9848,16.0006,15.9534,15.9927,65900.0
2015-01-09 11:10:00,20.35,20.37,20.33,20.35,65700.0,15.9927,16.0084,15.977,15.9927,65700.0
2015-01-09 11:15:00,20.33,20.39,20.31,20.37,75700.0,15.977,16.0241,15.9613,16.0084,75700.0
2015-01-09 11:20:00,20.36,20.41,20.36,20.39,88800.0,16.0006,16.0399,16.0006,16.0241,88800.0
2015-01-09 11:25:00,20.39,20.42,20.38,20.41,88600.0,16.0241,16.0477,16.0163,16.0399,88600.0
2015-01-09 11:30:00,20.41,20.45,20.4,20.43,73100.0,16.0399,16.0713,16.032,16.0556,73100.0
2015-01-09 11:35:00,20.43,20.43,20.35,20.37,61700.0,16.0556,16.0556,15.9927,16.0084,61700.0
2015-01-09 11:40:00,20.37,20.38,20.31,20.31,44900.0,16.0084,16.0163,15.9613,15.9613,44900.0
2015-01-09 11:45:00,20.31,20.34,20.2,20.21,75400.0,15.9613,15.9848,15.8748,15.8827,75400.0
2015-01-09 11:50:00,20.21,20.3,20.21,20.3,67100.0,15.8827,15.9534,15.8827,15.9534,67100.0
2015-01-09 11:55:00,20.3,20.34,20.25,20.27,61000.0,15.9534,15.9848,15.9141,15.9298,61000.0
2015-01-09 12:00:00,20.27,20.33,20.27,20.32,36100.0,15.9298,15.977,15.9298,15.9691,36100.0
2015-01-09 12:05:00,20.33,20.37,20.31,20.33,52800.0,15.977,16.0084,15.9613,15.977,52800.0
2015-01-09 12:10:00,20.34,20.35,20.29,20.32,36500.0,15.9848,15.9927,15.9456,15.9691,36500.0
2015-01-09 12:15:00,20.31,20.38,20.3,20.37,41400.0,15.9613,16.0163,15.9534,16.0084,41400.0
2015-01-09 12:20:00,20.37,20.41,20.37,20.39,40600.0,16.0084,16.0399,16.0084,16.0241,40600.0
2015-01-09 12:25:00,20.4,20.4,20.31,20.36,63500.0,16.032,16.032,15.9613,16.0006,63500.0
2015-01-09 12:30:00,20.35,20.38,20.32,20.38,40700.0,15.9927,16.0163,15.9691,16.0163,40700.0
2015-01-09 12:35:00,20.39,20.41,20.37,20.39,31500.0,16.0241,16.0399,16.0084,16.0241,31500.0
2015-01-09 12:40:00,20.39,20.41,20.37,20.4,22700.0,16.0241,16.0399,16.0084,16.032,22700.0
2015-01-09 12:45:00,20.41,20.43,20.39,20.41,63400.0,16.0399,16.0556,16.0241,16.0399,63400.0
2015-01-09 12:50:00,20.41,20.47,20.41,20.45,51200.0,16.0399,16.087,16.0399,16.0713,51200.0
2015-01-09 12:55:00,20.46,20.46,20.4,20.42,37100.0,16.0792,16.0792,16.032,16.0477,37100.0
2015-01-09 13:00:00,20.43,20.43,20.37,20.38,52500.0,16.0556,16.0556,16.0084,16.0163,52500.0
2015-01-09 13:05:00,20.37,20.4,20.31,20.39,48800.0,16.0084,16.032,15.9613,16.0241,48800.0
2015-01-09 13:10:00,20.39,20.4,20.33,20.37,35600.0,16.0241,16.032,15.977,16.0084,35600.0
2015-01-09 13:15:00,20.38,20.39,20.29,20.3,38500.0,16.0163,16.0241,15.9456,15.9534,38500.0
2015-01-09 13:20:00,20.3,20.32,20.24,20.25,52300.0,15.9534,15.9691,15.9063,15.9141,52300.0
2015-01-09 13:25:00,20.24,20.28,20.21,20.27,45900.0,15.9063,15.9377,15.8827,15.9298,45900.0
2015-01-09 13:30:00,20.27,20.29,20.26,20.28,43100.0,15.9298,15.9456,15.922,15.9377,43100.0
2015-01-09 13:35:00,20.28,20.32,20.27,20.29,33200.0,15.9377,15.9691,15.9298,15.9456,33200.0
2015-01-09 13:40:00,20.29,20.36,20.29,20.33,39500.0,15.9456,16.0006,15.9456,15.977,39500.0
2015-01-09 13:45:00,20.33,20.4,20.32,20.4,37100.0,15.977,16.032,15.9691,16.032,37100.0
2015-01-09 13:50:00,20.39,20.4,20.35,20.39,55400.0,16.0241,16.032,15.9927,16.0241,55400.0
2015-01-09 13:55:00,20.39,20.42,20.38,20.39,59400.0,16.0241,16.0477,16.0163,16.0241,59400.0
2015-01-09 14:00:00,20.38,20.4,20.35,20.37,70100.0,16.0163,16.032,15.9927,16.0084,70100.0
2015-01-09 14:05:00,20.37,20.38,20.33,20.34,67800.0,16.0084,16.0163,15.977,15.9848,67800.0
2015-01-09 14:10:00,20.34,20.4,20.33,20.4,26500.0,15.9848,16.032,15.977,16.032,26500.0
2015-01-09 14:15:00,20.41,20.42,20.37,20.39,38300.0,16.0399,16.0477,16.0084,16.0241,38300.0
2015-01-09 14:20:00,20.39,20.41,20.38,20.39,21900.0,16.0241,16.0399,16.0163,16.0241,21900.0
2015-01-09 14:25:00,20.4,20.43,20.36,20.39,46400.0,16.032,16.0556,16.0006,16.0241,46400.0
2015-01-09 14:30:00,20.4,20.41,20.38,20.39,30800.0,16.032,16.0399,16.0163,16.0241,30800.0
2015-01-09 14:35:00,20.39,20.44,20.39,20.41,56900.0,16.0241,16.0634,16.0241,16.0399,56900.0
2015-01-09 14:40:00,20.41,20.45,20.41,20.44,31700.0,16.0399,16.0713,16.0399,16.0634,31700.0
2015-01-09 14:45:00,20.45,20.5,20.44,20.5,95700.0,16.0713,16.1106,16.0634,16.1106,95700.0
2015-01-09 14:50:00,20.5,20.58,20.49,20.57,135900.0,16.1106,16.1735,16.1027,16.1656,135900.0
2015-01-09 14:55:00,20.58,20.61,20.55,20.59,86900.0,16.1735,16.197,16.1499,16.1813,86900.0
2015-01-09 15:00:00,20.59,20.61,20.56,20.6,98900.0,16.1813,16.197,16.1577,16.1892,98900.0
2015-01-09 15:05:00,20.61,20.65,20.59,20.6,155200.0,16.197,16.2285,16.1813,16.1892,155200.0
2015-01-09 15:10:00,20.6,20.67,20.59,20.67,164700.0,16.1892,16.2442,16.1813,16.2442,164700.0
2015-01-09 15:15:00,20.67,20.69,20.64,20.67,87800.0,16.2442,16.2599,16.2206,16.2442,87800.0
2015-01-09 15:20:00,20.67,20.67,20.63,20.63,57700.0,16.2442,16.2442,16.2128,16.2128,57700.0
2015-01-09 15:25:00,20.64,20.65,20.62,20.62,107000.0,16.2206,16.2285,16.2049,16.2049,107000.0
2015-01-09 15:30:00,20.63,20.65,20.61,20.64,122200.0,16.2128,16.2285,16.197,16.2206,122200.0
2015-01-09 15:35:00,20.64,20.66,20.62,20.66,138100.0,16.2206,16.2363,16.2049,16.2363,138100.0
2015-01-09 15:40:00,20.66,20.7,20.65,20.69,178600.0,16.2363,16.2678,16.2285,16.2599,178600.0
2015-01-09 15:45:00,20.69,20.7,20.67,20.68,195100.0,16.2599,16.2678,16.2442,16.252,195100.0
2015-01-09 15:50:00,20.68,20.69,20.63,20.63,232100.0,16.252,16.2599,16.2128,16.2128,232100.0
2015-01-09 15:55:00,20.63,20.73,20.63,20.71,545000.0,16.2128,16.2913,16.2128,16.2756,545000.0
2015-01-12 09:30:00,20.86,20.86,20.68,20.86,166900.0,16.3935,16.3935,16.252,16.3935,166900.0
2015-01-12 09:35:00,20.85,20.97,20.85,20.97,102800.0,16.3856,16.48,16.3856,16.48,102800.0
2015-01-12 09:40:00,20.97,21.08,20.96,21.0,429300.0,16.48,16.5664,16.4721,16.5035,429300.0
2015-01-12 09:45:00,21.0,21.01,20.89,20.92,150600.0,16.5035,16.5114,16.4171,16.4407,150600.0
2015-01-12 09:50:00,20.92,21.05,20.92,21.03,155500.0,16.4407,16.5428,16.4407,16.5271,155500.0
2015-01-12 09:55:00,21.02,21.11,20.99,21.11,165400.0,16.5192,16.59,16.4957,16.59,165400.0
2015-01-12 10:00:00,21.11,21.14,20.96,21.01,203900.0,16.59,16.6136,16.4721,16.5114,203900.0
2015-01-12 10:05:00,21.01,21.06,21.0,21.04,100100.0,16.5114,16.5507,16.5035,16.535,100100.0
2015-01-12 10:10:00,21.04,21.07,20.89,20.96,208200.0,16.535,16.5585,16.4171,16.4721,208200.0
2015-01-12 10:15:00,20.96,21.07,20.95,21.05,153200.0,16.4721,16.5585,16.4642,16.5428,153200.0
2015-01-12 10:20:00,21.05,21.07,21.01,21.05,132900.0,16.5428,16.5585,16.5114,16.5428,132900.0
2015-01-12 10:25:00,21.06,21.15,21.02,21.1,115700.0,16.5507,16.6214,16.5192,16.5821,115700.0
2015-01-12 10:30:00,21.1,21.11,21.06,21.08,121100.0,16.5821,16.59,16.5507,16.5664,121100.0
2015-01-12 10:35:00,21.07,21.17,21.07,21.17,95200.0,16.5585,16.6371,16.5585,16.6371,95200.0
2015-01-12 10:40:00,21.16,21.25,21.16,21.19,130300.0,16.6293,16.7,16.6293,16.6528,130300.0
2015-01-12 10:45:00,21.19,21.2,21.13,21.18,129000.0,16.6528,16.6607,16.6057,16.645,129000.0
2015-01-12 10:50:00,21.18,21.19,21.11,21.16,98900.0,16.645,16.6528,16.59,16.6293,98900.0
2015-01-12 10:55:00,21.16,21.26,21.15,21.26,164700.0,16.6293,16.7079,16.6214,16.7079,164700.0
2015-01-12 11:00:00,21.26,21.29,21.23,21.23,99500.0,16.7079,16.7314,16.6843,16.6843,99500.0
2015-01-12 11:05:00,21.23,21.28,21.23,21.28,98700.0,16.6843,16.7236,16.6843,16.7236,98700.0
2015-01-12 11:10:00,21.28,21.28,21.2,21.2,147300.0,16.7236,16.7236,16.6607,16.6607,147300.0
2015-01-12 11:15:00,21.2,21.21,21.14,21.17,125500.0,16.6607,16.6686,16.6136,16.6371,125500.0
2015-01-12 11:20:00,21.17,21.18,21.15,21.17,65000.0,16.6371,16.645,16.6214,16.6371,65000.0
2015-01-12 11:25:00,21.17,21.19,21.11,21.12,126600.0,16.6371,16.6528,16.59,16.5978,126600.0
2015-01-12 11:30:00,21.12,21.12,21.04,21.06,141100.0,16.5978,16.5978,16.535,16.5507,141100.0
2015-01-12 11:35:00,21.06,21.11,21.01,21.01,103300.0,16.5507,16.59,16.5114,16.5114,103300.0
2015-01-12 11:40:00,21.01,21.07,21.01,21.05,80900.0,16.5114,16.5585,16.5114,16.5428,80900.0
2015-01-12 11:45:00,21.05,21.07,20.96,20.96,76400.0,16.5428,16.5585,16.4721,16.4721,76400.0
2015-01-12 11:50:00,20.96,21.03,20.94,20.98,86200.0,16.4721,16.5271,16.4564,16.4878,86200.0
2015-01-12 11:55:00,20.98,21.04,20.98,21.02,75100.0,16.4878,16.535,16.4878,16.5192,75100.0
2015-01-12 12:00:00,21.02,21.08,21.0,21.03,77700.0,16.5192,16.5664,16.5035,16.5271,77700.0
2015-01-12 12:05:00,21.03,21.03,20.97,21.0,39300.0,16.5271,16.5271,16.48,16.5035,39300.0
2015-01-12 12:10:00,21.0,21.02,20.97,21.02,45600.0,16.5035,16.5192,16.48,16.5192,45600.0
2015-01-12 12:15:00,21.02,21.09,21.02,21.08,74200.0,16.5192,16.5743,16.5192,16.5664,74200.0
2015-01-12 12:20:00,21.07,21.16,21.05,21.15,128400.0,16.5585,16.6293,16.5428,16.6214,128400.0
2015-01-12 12:25:00,21.15,21.24,21.13,21.22,58800.0,16.6214,16.6921,16.6057,16.6764,58800.0
2015-01-12 12:30:00,21.22,21.23,21.11,21.12,47400.0,16.6764,16.6843,16.59,16.5978,47400.0
2015-01-12 12:35:00,21.11,21.16,21.11,21.13,37900.0,16.59,16.6293,16.59,16.6057,37900.0
2015-01-12 12:40:00,21.13,21.14,21.08,21.11,43100.0,16.6057,16.6136,16.5664,16.59,43100.0
2015-01-12 12:45:00,21.11,21.12,21.04,21.05,65900.0,16.59,16.5978,16.535,16.5428,65900.0
2015-01-12 12:50:00,21.05,21.17,21.05,21.15,68700.0,16.5428,16.6371,16.5428,16.6214,68700.0
2015-01-12 12:55:00,21.14,21.14,21.07,21.14,36500.0,16.6136,16.6136,16.5585,16.6136,36500.0
2015-01-12 13:00:00,21.14,21.16,21.11,21.16,35600.0,16.6136,16.6293,16.59,16.6293,35600.0
2015-01-12 13:05:00,21.16,21.21,21.15,21.21,53100.0,16.6293,16.6686,16.6214,16.6686,53100.0
2015-01-12 13:10:00,21.2,21.21,21.18,21.2,51600.0,16.6607,16.6686,16.645,16.6607,51600.0
2015-01-12 13:15:00,21.21,21.23,21.2,21.2,25000.0,16.6686,16.6843,16.6607,16.6607,25000.0
2015-01-12 13:20:00,21.19,21.28,21.16,21.25,104000.0,16.6528,16.7236,16.6293,16.7,104000.0
2015-01-12 13:25:00,21.25,21.29,21.23,21.27,40700.0,16.7,16.7314,16.6843,16.7157,40700.0
2015-01-12 13:30:00,21.28,21.31,21.26,21.3,81500.0,16.7236,16.7472,16.7079,16.7393,81500.0
2015-01-12 13:35:00,21.3,21.36,21.3,21.34,82600.0,16.7393,16.7864,16.7393,16.7707,82600.0
2015-01-12 13:40:00,21.34,21.36,21.33,21.33,58400.0,16.7707,16.7864,16.7629,16.7629,58400.0
2015-01-12 13:45:00,21.34,21.36,21.31,21.36,63100.0,16.7707,16.7864,16.7472,16.7864,63100.0
2015-01-12 13:50:00,21.36,21.39,21.35,21.36,64200.0,16.7864,16.81,16.7786,16.7864,64200.0
2015-01-12 13:55:00,21.36,21.37,21.26,21.28,98600.0,16.7864,16.7943,16.7079,16.7236,98600.0
2015-01-12 14:00:00,21.28,21.34,21.26,21.34,114100.0,16.7236,16.7707,16.7079,16.7707,114100.0
2015-01-12 14:05:00,21.33,21.37,21.32,21.36,48900.0,16.7629,16.7943,16.755,16.7864,48900.0
2015-01-12 14:10:00,21.36,21.37,21.31,21.31,53900.0,16.7864,16.7943,16.7472,16.7472,53900.0
2015-01-12 14:15:00,21.3,21.34,21.24,21.33,83400.0,16.7393,16.7707,16.6921,16.7629,83400.0
2015-01-12 14:20:00,21.33,21.39,21.32,21.38,57400.0,16.7629,16.81,16.755,16.8022,57400.0
2015-01-12 14:25:00,21.38,21.4,21.38,21.39,56500.0,16.8022,16.8179,16.8022,16.81,56500.0
2015-01-12 14:30:00,21.38,21.4,21.33,21.35,86900.0,16.8022,16.8179,16.7629,16.7786,86900.0
2015-01-12 14:35:00,21.35,21.35,21.3,21.3,52400.0,16.7786,16.7786,16.7393,16.7393,52400.0
2015-01-12 14:40:00,21.29,21.35,21.29,21.34,55800.0,16.7314,16.7786,16.7314,16.7707,55800.0
2015-01-12 14:45:00,21.33,21.36,21.32,21.32,51400.0,16.7629,16.7864,16.755,16.755,51400.0
2015-01-12 14:50:00,21.32,21.33,21.23,21.27,103500.0,16.755,16.7629,16.6843,16.7157,103500.0
2015-01-12 14:55:00,21.27,21.28,21.17,21.2,86800.0,16.7157,16.7236,16.6371,16.6607,86800.0
2015-01-12 15:00:00,21.2,21.25,21.2,21.21,44000.0,16.6607,16.7,16.6607,16.6686,44000.0
2015-01-12 15:05:00,21.22,21.25,21.2,21.21,84000.0,16.6764,16.7,16.6607,16.6686,84000.0
2015-01-12 15:10:00,21.21,21.21,21.12,21.14,111800.0,16.6686,16.6686,16.5978,16.6136,111800.0
2015-01-12 15:15:00,21.14,21.18,21.13,21.16,113700.0,16.6136,16.645,16.6057,16.6293,113700.0
2015-01-12 15:20:00,21.16,21.22,21.16,21.17,134900.0,16.6293,16.6764,16.6293,16.6371,134900.0
2015-01-12 15:25:00,21.17,21.22,21.16,21.21,104900.0,16.6371,16.6764,16.6293,16.6686,104900.0
2015-01-12 15:30:00,21.21,21.22,21.14,21.16,109600.0,16.6686,16.6764,16.6136,16.6293,109600.0
2015-01-12 15:35:00,21.16,21.21,21.15,21.19,119800.0,16.6293,16.6686,16.6214,16.6528,119800.0
2015-01-12 15:40:00,21.19,21.23,21.17,21.21,126900.0,16.6528,16.6843,16.6371,16.6686,126900.0
2015-01-12 15:45:00,21.22,21.23,21.16,21.17,233800.0,16.6764,16.6843,16.6293,16.6371,233800.0
2015-01-12 15:50:00,21.17,21.2,21.15,21.18,269700.0,16.6371,16.6607,16.6214,16.645,269700.0
2015-01-12 15:55:00,21.19,21.21,21.18,21.19,396400.0,16.6528,16.6686,16.645,16.6528,396400.0
2015-01-13 09:30:00,21.5,21.53,21.39,21.4,448900.0,16.8965,16.92,16.81,16.8179,448900.0
2015-01-13 09:35:00,21.41,21.44,21.23,21.26,167700.0,16.8257,16.8493,16.6843,16.7079,167700.0
2015-01-13 09:40:00,21.28,21.3,20.93,20.94,284000.0,16.7236,16.7393,16.4485,16.4564,284000.0
2015-01-13 09:45:00,20.94,20.95,20.79,20.9,331400.0,16.4564,16.4642,16.3385,16.4249,331400.0
2015-01-13 09:50:00,20.91,20.93,20.76,20.77,346200.0,16.4328,16.4485,16.3149,16.3228,346200.0
2015-01-13 09:55:00,20.77,20.81,20.61,20.67,344600.0,16.3228,16.3542,16.197,16.2442,344600.0
2015-01-13 10:00:00,20.68,20.7,20.58,20.67,191100.0,16.252,16.2678,16.1735,16.2442,191100.0
2015-01-13 10:05:00,20.67,20.73,20.62,20.71,189100.0,16.2442,16.2913,16.2049,16.2756,189100.0
2015-01-13 10:10:00,20.71,20.76,20.64,20.74,158800.0,16.2756,16.3149,16.2206,16.2992,158800.0
2015-01-13 10:15:00,20.73,20.8,20.68,20.75,126000.0,16.2913,16.3464,16.252,16.3071,126000.0
2015-01-13 10:20:00,20.76,20.87,20.74,20.82,100200.0,16.3149,16.4014,16.2992,16.3621,100200.0
2015-01-13 10:25:00,20.81,20.89,20.8,20.8,119200.0,16.3542,16.4171,16.3464,16.3464,119200.0
2015-01-13 10:30:00,20.79,20.83,20.73,20.78,100100.0,16.3385,16.3699,16.2913,16.3306,100100.0
2015-01-13 10:35:00,20.78,20.8,20.7,20.75,142300.0,16.3306,16.3464,16.2678,16.3071,142300.0
2015-01-13 10:40:00,20.75,20.92,20.75,20.92,161200.0,16.3071,16.4407,16.3071,16.4407,161200.0
2015-01-13 10:45:00,20.91,20.94,20.89,20.89,121400.0,16.4328,16.4564,16.4171,16.4171,121400.0
2015-01-13 10:50:00,20.89,20.92,20.88,20.9,40600.0,16.4171,16.4407,16.4092,16.4249,40600.0
2015-01-13 10:55:00,20.9,20.91,20.87,20.9,44900.0,16.4249,16.4328,16.4014,16.4249,44900.0
2015-01-13 11:00:00,20.89,21.02,20.89,21.01,140300.0,16.4171,16.5192,16.4171,16.5114,140300.0
2015-01-13 11:05:00,21.01,21.02,20.98,21.0,180500.0,16.5114,16.5192,16.4878,16.5035,180500.0
2015-01-13 11:10:00,21.0,21.04,20.98,21.0,177600.0,16.5035,16.535,16.4878,16.5035,177600.0
2015-01-13 11:15:00,21.01,21.03,20.98,21.03,156200.0,16.5114,16.5271,16.4878,16.5271,156200.0
2015-01-13 11:20:00,21.04,21.09,21.02,21.08,104000.0,16.535,16.5743,16.5192,16.5664,104000.0
2015-01-13 11:25:00,21.08,21.18,21.08,21.14,95600.0,16.5664,16.645,16.5664,16.6136,95600.0
2015-01-13 11:30:00,21.14,21.16,21.08,21.08,53300.0,16.6136,16.6293,16.5664,16.5664,53300.0
2015-01-13 11:35:00,21.08,21.1,21.02,21.08,59100.0,16.5664,16.5821,16.5192,16.5664,59100.0
2015-01-13 11:40:00,21.08,21.1,21.05,21.06,55000.0,16.5664,16.5821,16.5428,16.5507,55000.0
2015-01-13 11:45:00,21.06,21.06,21.02,21.04,321400.0,16.5507,16.5507,16.5192,16.535,321400.0
2015-01-13 11:50:00,21.03,21.04,21.0,21.0,105200.0,16.5271,16.535,16.5035,16.5035,105200.0
2015-01-13 11:55:00,21.0,21.04,20.99,21.02,71900.0,16.5035,16.535,16.4957,16.5192,71900.0
2015-01-13 12:00:00,21.02,21.03,20.95,20.95,96500.0,16.5192,16.5271,16.4642,16.4642,96500.0
2015-01-13 12:05:00,20.96,20.98,20.88,20.88,63600.0,16.4721,16.4878,16.4092,16.4092,63600.0
2015-01-13 12:10:00,20.87,20.92,20.85,20.86,52600.0,16.4014,16.4407,16.3856,16.3935,52600.0
2015-01-13 12:15:00,20.85,21.0,20.85,20.98,83200.0,16.3856,16.5035,16.3856,16.4878,83200.0
2015-01-13 12:20:00,20.99,21.02,20.97,21.0,95300.0,16.4957,16.5192,16.48,16.5035,95300.0
2015-01-13 12:25:00,21.0,21.01,20.91,20.92,53600.0,16.5035,16.5114,16.4328,16.4407,53600.0
2015-01-13 12:30:00,20.93,20.95,20.89,20.9,39000.0,16.4485,16.4642,16.4171,16.4249,39000.0
2015-01-13 12:35:00,20.9,20.96,20.87,20.93,45600.0,16.4249,16.4721,16.4014,16.4485,45600.0
2015-01-13 12:40:00,20.93,20.99,20.92,20.94,67400.0,16.4485,16.4957,16.4407,16.4564,67400.0
2015-01-13 12:45:00,20.93,20.95,20.92,20.93,28100.0,16.4485,16.4642,16.4407,16.4485,28100.0
2015-01-13 12:50:00,20.92,20.97,20.92,20.94,40700.0,16.4407,16.48,16.4407,16.4564,40700.0
2015-01-13 12:55:00,20.94,20.95,20.91,20.91,36400.0,16.4564,16.4642,16.4328,16.4328,36400.0
2015-01-13 13:00:00,20.91,20.94,20.87,20.93,117100.0,16.4328,16.4564,16.4014,16.4485,117100.0
2015-01-13 13:05:00,20.92,21.01,20.91,20.99,129500.0,16.4407,16.5114,16.4328,16.4957,129500.0
2015-01-13 13:10:00,20.99,21.0,20.92,20.95,108400.0,16.4957,16.5035,16.4407,16.4642,108400.0
2015-01-13 13:15:00,20.96,20.96,20.88,20.92,61900.0,16.4721,16.4721,16.4092,16.4407,61900.0
2015-01-13 13:20:00,20.91,20.98,20.91,20.91,65200.0,16.4328,16.4878,16.4328,16.4328,65200.0
2015-01-13 13:25:00,20.92,20.92,20.82,20.85,65900.0,16.4407,16.4407,16.3621,16.3856,65900.0
2015-01-13 13:30:00,20.85,20.87,20.79,20.83,95300.0,16.3856,16.4014,16.3385,16.3699,95300.0
2015-01-13 13:35:00,20.83,20.84,20.78,20.8,79000.0,16.3699,16.3778,16.3306,16.3464,79000.0
2015-01-13 13:40:00,20.79,20.79,20.66,20.69,100400.0,16.3385,16.3385,16.2363,16.2599,100400.0
2015-01-13 13:45:00,20.69,20.7,20.62,20.63,75000.0,16.2599,16.2678,16.2049,16.2128,75000.0
2015-01-13 13:50:00,20.62,20.63,20.55,20.56,121900.0,16.2049,16.2128,16.1499,16.1577,121900.0
2015-01-13 13:55:00,20.56,20.59,20.52,20.57,59600.0,16.1577,16.1813,16.1263,16.1656,59600.0
2015-01-13 14:00:00,20.57,20.6,20.43,20.44,133300.0,16.1656,16.1892,16.0556,16.0634,133300.0
2015-01-13 14:05:00,20.44,20.44,20.3,20.34,304600.0,16.0634,16.0634,15.9534,15.9848,304600.0
2015-01-13 14:10:00,20.33,20.41,20.32,20.39,118600.0,15.977,16.0399,15.9691,16.0241,118600.0
2015-01-13 14:15:00,20.39,20.44,20.38,20.43,86400.0,16.0241,16.0634,16.0163,16.0556,86400.0
2015-01-13 14:20:00,20.43,20.45,20.41,20.42,43400.0,16.0556,16.0713,16.0399,16.0477,43400.0
2015-01-13 14:25:00,20.42,20.48,20.4,20.48,102500.0,16.0477,16.0949,16.032,16.0949,102500.0
2015-01-13 14:30:00,20.47,20.51,20.43,20.51,92900.0,16.087,16.1184,16.0556,16.1184,92900.0
2015-01-13 14:35:00,20.51,20.55,20.45,20.48,91800.0,16.1184,16.1499,16.0713,16.0949,91800.0
2015-01-13 14:40:00,20.47,20.51,20.46,20.51,38100.0,16.087,16.1184,16.0792,16.1184,38100.0
2015-01-13 14:45:00,20.51,20.51,20.41,20.42,70000.0,16.1184,16.1184,16.0399,16.0477,70000.0
2015-01-13 14:50:00,20.42,20.45,20.39,20.4,158100.0,16.0477,16.0713,16.0241,16.032,158100.0
2015-01-13 14:55:00,20.39,20.4,20.24,20.26,199200.0,16.0241,16.032,15.9063,15.922,199200.0
2015-01-13 15:00:00,20.25,20.32,20.22,20.3,142100.0,15.9141,15.9691,15.8905,15.9534,142100.0
2015-01-13 15:05:00,20.3,20.33,20.29,20.33,85800.0,15.9534,15.977,15.9456,15.977,85800.0
2015-01-13 15:10:00,20.32,20.41,20.32,20.41,76900.0,15.9691,16.0399,15.9691,16.0399,76900.0
2015-01-13 15:15:00,20.4,20.45,20.38,20.44,110800.0,16.032,16.0713,16.0163,16.0634,110800.0
2015-01-13 15:20:00,20.44,20.48,20.42,20.42,106500.0,16.0634,16.0949,16.0477,16.0477,106500.0
2015-01-13 15:25:00,20.43,20.44,20.36,20.37,74600.0,16.0556,16.0634,16.0006,16.0084,74600.0
2015-01-13 15:30:00,20.36,20.39,20.34,20.36,138000.0,16.0006,16.0241,15.9848,16.0006,138000.0
2015-01-13 15:35:00,20.36,20.42,20.34,20.42,148600.0,16.0006,16.0477,15.9848,16.0477,148600.0
2015-01-13 15:40:00,20.42,20.44,20.37,20.38,197200.0,16.0477,16.0634,16.0084,16.0163,197200.0
2015-01-13 15:45:00,20.38,20.39,20.36,20.37,229400.0,16.0163,16.0241,16.0006,16.0084,229400.0
2015-01-13 15:50:00,20.37,20.37,20.33,20.33,332500.0,16.0084,16.0084,15.977,15.977,332500.0
2015-01-13 15:55:00,20.34,20.41,20.33,20.36,680900.0,15.9848,16.0399,15.977,16.0006,680900.0
2015-01-14 09:30:00,20.53,20.74,20.45,20.7,327500.0,16.1342,16.2992,16.0713,16.2678,327500.0
2015-01-14 09:35:00,20.71,20.71,20.54,20.57,148600.0,16.2756,16.2756,16.142,16.1656,148600.0
2015-01-14 09:40:00,20.57,20.59,20.47,20.58,202900.0,16.1656,16.1813,16.087,16.1735,202900.0
2015-01-14 09:45:00,20.57,20.57,20.36,20.37,207300.0,16.1656,16.1656,16.0006,16.0084,207300.0
2015-01-14 09:50:00,20.36,20.38,20.19,20.37,212500.0,16.0006,16.0163,15.867,16.0084,212500.0
2015-01-14 09:55:00,20.37,20.4,20.24,20.25,182600.0,16.0084,16.032,15.9063,15.9141,182600.0
2015-01-14 10:00:00,20.25,20.26,20.06,20.08,163200.0,15.9141,15.922,15.7648,15.7805,163200.0
2015-01-14 10:05:00,20.07,20.27,19.99,20.25,167000.0,15.7727,15.9298,15.7098,15.9141,167000.0
2015-01-14 10:10:00,20.25,20.3,20.13,20.3,124500.0,15.9141,15.9534,15.8198,15.9534,124500.0
2015-01-14 10:15:00,20.3,20.41,20.27,20.33,149600.0,15.9534,16.0399,15.9298,15.977,149600.0
2015-01-14 10:20:00,20.33,20.35,20.26,20.35,130500.0,15.977,15.9927,15.922,15.9927,130500.0
2015-01-14 10:25:00,20.34,20.36,20.22,20.24,118500.0,15.9848,16.0006,15.8905,15.9063,118500.0
2015-01-14 10:30:00,20.23,20.28,20.21,20.25,103000.0,15.8984,15.9377,15.8827,15.9141,103000.0
2015-01-14 10:35:00,20.24,20.29,20.17,20.27,147100.0,15.9063,15.9456,15.8512,15.9298,147100.0
2015-01-14 10:40:00,20.27,20.33,20.2,20.21,237300.0,15.9298,15.977,15.8748,15.8827,237300.0
2015-01-14 10:45:00,20.22,20.23,20.12,20.12,102300.0,15.8905,15.8984,15.812,15.812,102300.0
2015-01-14 10:50:00,20.12,20.14,20.07,20.11,161600.0,15.812,15.8277,15.7727,15.8041,161600.0
2015-01-14 10:55:00,20.11,20.16,20.08,20.1,137600.0,15.8041,15.8434,15.7805,15.7962,137600.0
2015-01-14 11:00:00,20.11,20.13,20.0,20.01,108700.0,15.8041,15.8198,15.7176,15.7255,108700.0
2015-01-14 11:05:00,20.0,20.05,19.94,20.03,148900.0,15.7176,15.7569,15.6705,15.7412,148900.0
2015-01-14 11:10:00,20.04,20.09,20.0,20.01,116200.0,15.7491,15.7884,15.7176,15.7255,116200.0
2015-01-14 11:15:00,20.02,20.11,19.99,20.11,157500.0,15.7334,15.8041,15.7098,15.8041,157500.0
2015-01-14 11:20:00,20.1,20.12,19.99,20.02,87400.0,15.7962,15.812,15.7098,15.7334,87400.0
2015-01-14 11:25:00,20.02,20.06,20.0,20.05,69700.0,15.7334,15.7648,15.7176,15.7569,69700.0
2015-01-14 11:30:00,20.05,20.12,20.04,20.1,64000.0,15.7569,15.812,15.7491,15.7962,64000.0
2015-01-14 11:35:00,20.1,20.12,20.07,20.08,84800.0,15.7962,15.812,15.7727,15.7805,84800.0
2015-01-14 11:40:00,20.09,20.12,20.0,20.01,108400.0,15.7884,15.812,15.7176,15.7255,108400.0
2015-01-14 11:45:00,20.01,20.01,19.91,19.93,128000.0,15.7255,15.7255,15.6469,15.6626,128000.0
2015-01-14 11:50:00,19.93,19.99,19.93,19.97,90400.0,15.6626,15.7098,15.6626,15.6941,90400.0
2015-01-14 11:55:00,19.96,20.04,19.94,20.02,66400.0,15.6862,15.7491,15.6705,15.7334,66400.0
2015-01-14 12:00:00,20.03,20.03,19.92,19.92,157700.0,15.7412,15.7412,15.6548,15.6548,157700.0
2015-01-14 12:05:00,19.92,20.0,19.92,19.95,47800.0,15.6548,15.7176,15.6548,15.6784,47800.0
2015-01-14 12:10:00,19.95,19.99,19.91,19.94,73500.0,15.6784,15.7098,15.6469,15.6705,73500.0
2015-01-14 12:15:00,19.94,19.96,19.91,19.92,80400.0,15.6705,15.6862,15.6469,15.6548,80400.0
2015-01-14 12:20:00,19.92,19.92,19.84,19.86,123200.0,15.6548,15.6548,15.5919,15.6076,123200.0
2015-01-14 12:25:00,19.86,19.89,19.84,19.85,98800.0,15.6076,15.6312,15.5919,15.5998,98800.0
2015-01-14 12:30:00,19.84,19.89,19.82,19.88,130800.0,15.5919,15.6312,15.5762,15.6233,130800.0
2015-01-14 12:35:00,19.88,19.93,19.86,19.9,73500.0,15.6233,15.6626,15.6076,15.6391,73500.0
2015-01-14 12:40:00,19.89,19.9,19.85,19.88,40100.0,15.6312,15.6391,15.5998,15.6233,40100.0
2015-01-14 12:45:00,19.87,19.9,19.77,19.78,111000.0,15.6155,15.6391,15.5369,15.5448,111000.0
2015-01-14 12:50:00,19.77,19.78,19.72,19.75,123700.0,15.5369,15.5448,15.4976,15.5212,123700.0
2015-01-14 12:55:00,19.75,19.79,19.74,19.74,65100.0,15.5212,15.5526,15.5133,15.5133,65100.0
2015-01-14 13:00:00,19.74,19.76,19.66,19.72,158700.0,15.5133,15.529,15.4504,15.4976,158700.0
2015-01-14 13:05:00,19.73,19.87,19.73,19.81,117200.0,15.5055,15.6155,15.5055,15.5683,117200.0
2015-01-14 13:10:00,19.8,19.9,19.78,19.86,85700.0,15.5605,15.6391,15.5448,15.6076,85700.0
2015-01-14 13:15:00,19.85,19.85,19.76,19.79,101400.0,15.5998,15.5998,15.529,15.5526,101400.0
2015-01-14 13:20:00,19.79,19.82,19.72,19.73,59400.0,15.5526,15.5762,15.4976,15.5055,59400.0
2015-01-14 13:25:00,19.73,19.73,19.62,19.62,115200.0,15.5055,15.5055,15.419,15.419,115200.0
2015-01-14 13:30:00,19.62,19.71,19.61,19.67,193500.0,15.419,15.4897,15.4112,15.4583,193500.0
2015-01-14 13:35:00,19.66,19.7,19.58,19.61,238400.0,15.4504,15.4819,15.3876,15.4112,238400.0
2015-01-14 13:40:00,19.61,19.65,19.58,19.62,179100.0,15.4112,15.4426,15.3876,15.419,179100.0
2015-01-14 13:45:00,19.61,19.65,19.56,19.62,247100.0,15.4112,15.4426,15.3719,15.419,247100.0
2015-01-14 13:50:00,19.62,19.65,19.58,19.58,75000.0,15.419,15.4426,15.3876,15.3876,75000.0
2015-01-14 13:55:00,19.58,19.59,19.54,19.55,66900.0,15.3876,15.3954,15.3561,15.364,66900.0
2015-01-14 14:00:00,19.55,19.55,19.5,19.51,96300.0,15.364,15.364,15.3247,15.3326,96300.0
2015-01-14 14:05:00,19.51,19.55,19.5,19.53,103100.0,15.3326,15.364,15.3247,15.3483,103100.0
2015-01-14 14:10:00,19.54,19.55,19.49,19.51,107300.0,15.3561,15.364,15.3168,15.3326,107300.0
2015-01-14 14:15:00,19.52,19.55,19.49,19.5,110700.0,15.3404,15.364,15.3168,15.3247,110700.0
2015-01-14 14:20:00,19.49,19.51,19.42,19.45,195200.0,15.3168,15.3326,15.2618,15.2854,195200.0
2015-01-14 14:25:00,19.45,19.49,19.43,19.44,173000.0,15.2854,15.3168,15.2697,15.2776,173000.0
2015-01-14 14:30:00,19.44,19.55,19.42,19.51,266400.0,15.2776,15.364,15.2618,15.3326,266400.0
2015-01-14 14:35:00,19.51,19.52,19.45,19.46,84800.0,15.3326,15.3404,15.2854,15.2933,84800.0
2015-01-14 14:40:00,19.46,19.47,19.42,19.44,70900.0,15.2933,15.3011,15.2618,15.2776,70900.0
2015-01-14 14:45:00,19.44,19.52,19.42,19.52,113900.0,15.2776,15.3404,15.2618,15.3404,113900.0
2015-01-14 14:50:00,19.52,19.53,19.48,19.49,147000.0,15.3404,15.3483,15.309,15.3168,147000.0
2015-01-14 14:55:00,19.48,19.5,19.45,19.45,86300.0,15.309,15.3247,15.2854,15.2854,86300.0
2015-01-14 15:00:00,19.45,19.49,19.44,19.48,102600.0,15.2854,15.3168,15.2776,15.309,102600.0
2015-01-14 15:05:00,19.48,19.55,19.46,19.55,103900.0,15.309,15.364,15.2933,15.364,103900.0
2015-01-14 15:10:00,19.56,19.56,19.48,19.5,88200.0,15.3719,15.3719,15.309,15.3247,88200.0
2015-01-14 15:15:00,19.5,19.59,19.49,19.58,124500.0,15.3247,15.3954,15.3168,15.3876,124500.0
2015-01-14 15:20:00,19.57,19.66,19.54,19.56,267800.0,15.3797,15.4504,15.3561,15.3719,267800.0
2015-01-14 15:25:00,19.57,19.57,19.51,19.51,233400.0,15.3797,15.3797,15.3326,15.3326,233400.0
2015-01-14 15:30:00,19.52,19.58,19.5,19.57,468700.0,15.3404,15.3876,15.3247,15.3797,468700.0
2015-01-14 15:35:00,19.57,19.63,19.55,19.62,226400.0,15.3797,15.4269,15.364,15.419,226400.0
2015-01-14 15:40:00,19.62,19.73,19.62,19.71,302600.0,15.419,15.5055,15.419,15.4897,302600.0
2015-01-14 15:45:00,19.72,19.76,19.7,19.75,341600.0,15.4976,15.529,15.4819,15.5212,341600.0
2015-01-14 15:50:00,19.75,19.78,19.71,19.76,575200.0,15.5212,15.5448,15.4897,15.529,575200.0
2015-01-14 15:55:00,19.76,19.78,19.74,19.78,777800.0,15.529,15.5448,15.5133,15.5448,777800.0
2015-01-15 09:30:00,20.75,21.03,20.65,21.01,765500.0,16.3071,16.5271,16.2285,16.5114,765500.0
2015-01-15 09:35:00,21.02,21.1,20.95,21.06,376900.0,16.5192,16.5821,16.4642,16.5507,376900.0
2015-01-15 09:40:00,21.05,21.2,21.0,21.16,372600.0,16.5428,16.6607,16.5035,16.6293,372600.0
2015-01-15 09:45:00,21.17,21.21,21.04,21.04,365200.0,16.6371,16.6686,16.535,16.535,365200.0
2015-01-15 09:50:00,21.04,21.24,21.03,21.17,324800.0,16.535,16.6921,16.5271,16.6371,324800.0
2015-01-15 09:55:00,21.17,21.17,21.06,21.1,206500.0,16.6371,16.6371,16.5507,16.5821,206500.0
2015-01-15 10:00:00,21.1,21.14,21.05,21.1,214200.0,16.5821,16.6136,16.5428,16.5821,214200.0
2015-01-15 10:05:00,21.1,21.18,21.08,21.16,290500.0,16.5821,16.645,16.5664,16.6293,290500.0
2015-01-15 10:10:00,21.17,21.26,21.16,21.22,338000.0,16.6371,16.7079,16.6293,16.6764,338000.0
2015-01-15 10:15:00,21.23,21.26,21.19,21.21,159500.0,16.6843,16.7079,16.6528,16.6686,159500.0
2015-01-15 10:20:00,21.21,21.25,21.17,21.19,133200.0,16.6686,16.7,16.6371,16.6528,133200.0
2015-01-15 10:25:00,21.2,21.2,21.11,21.12,182000.0,16.6607,16.6607,16.59,16.5978,182000.0
2015-01-15 10:30:00,21.12,21.14,21.08,21.14,158300.0,16.5978,16.6136,16.5664,16.6136,158300.0
2015-01-15 10:35:00,21.13,21.14,20.98,20.98,218500.0,16.6057,16.6136,16.4878,16.4878,218500.0
2015-01-15 10:40:00,20.98,21.01,20.9,20.9,169800.0,16.4878,16.5114,16.4249,16.4249,169800.0
2015-01-15 10:45:00,20.91,20.98,20.88,20.89,130000.0,16.4328,16.4878,16.4092,16.4171,130000.0
2015-01-15 10:50:00,20.88,20.93,20.86,20.9,154100.0,16.4092,16.4485,16.3935,16.4249,154100.0
2015-01-15 10:55:00,20.9,20.98,20.9,20.95,129800.0,16.4249,16.4878,16.4249,16.4642,129800.0
2015-01-15 11:00:00,20.96,20.98,20.91,20.94,116500.0,16.4721,16.4878,16.4328,16.4564,116500.0
2015-01-15 11:05:00,20.95,21.03,20.93,21.01,198600.0,16.4642,16.5271,16.4485,16.5114,198600.0
2015-01-15 11:10:00,21.02,21.11,21.01,21.1,219500.0,16.5192,16.59,16.5114,16.5821,219500.0
2015-01-15 11:15:00,21.1,21.16,21.1,21.12,240800.0,16.5821,16.6293,16.5821,16.5978,240800.0
2015-01-15 11:20:00,21.12,21.21,21.12,21.2,209200.0,16.5978,16.6686,16.5978,16.6607,209200.0
2015-01-15 11:25:00,21.21,21.37,21.2,21.36,282600.0,16.6686,16.7943,16.6607,16.7864,282600.0
2015-01-15 11:30:00,21.37,21.4,21.33,21.33,236900.0,16.7943,16.8179,16.7629,16.7629,236900.0
2015-01-15 11:35:00,21.34,21.35,21.26,21.27,138300.0,16.7707,16.7786,16.7079,16.7157,138300.0
2015-01-15 11:40:00,21.27,21.33,21.27,21.32,86400.0,16.7157,16.7629,16.7157,16.755,86400.0
2015-01-15 11:45:00,21.32,21.34,21.3,21.31,93400.0,16.755,16.7707,16.7393,16.7472,93400.0
2015-01-15 11:50:00,21.31,21.32,21.3,21.3,158300.0,16.7472,16.755,16.7393,16.7393,158300.0
2015-01-15 11:55:00,21.31,21.38,21.31,21.38,107800.0,16.7472,16.8022,16.7472,16.8022,107800.0
2015-01-15 12:00:00,21.37,21.5,21.37,21.49,176400.0,16.7943,16.8965,16.7943,16.8886,176400.0
2015-01-15 12:05:00,21.5,21.55,21.46,21.47,167200.0,16.8965,16.9358,16.865,16.8729,167200.0
2015-01-15 12:10:00,21.47,21.48,21.44,21.45,67300.0,16.8729,16.8808,16.8493,16.8572,67300.0
2015-01-15 12:15:00,21.44,21.46,21.42,21.43,84300.0,16.8493,16.865,16.8336,16.8415,84300.0
2015-01-15 12:20:00,21.42,21.46,21.4,21.44,114400.0,16.8336,16.865,16.8179,16.8493,114400.0
2015-01-15 12:25:00,21.45,21.45,21.4,21.4,75000.0,16.8572,16.8572,16.8179,16.8179,75000.0
2015-01-15 12:30:00,21.4,21.42,21.37,21.4,213300.0,16.8179,16.8336,16.7943,16.8179,213300.0
2015-01-15 12:35:00,21.41,21.47,21.4,21.47,87100.0,16.8257,16.8729,16.8179,16.8729,87100.0
2015-01-15 12:40:00,21.47,21.5,21.46,21.48,93200.0,16.8729,16.8965,16.865,16.8808,93200.0
2015-01-15 12:45:00,21.49,21.58,21.48,21.57,181100.0,16.8886,16.9593,16.8808,16.9515,181100.0
2015-01-15 12:50:00,21.58,21.6,21.55,21.56,163400.0,16.9593,16.9751,16.9358,16.9436,163400.0
2015-01-15 12:55:00,21.57,21.65,21.56,21.64,156400.0,16.9515,17.0144,16.9436,17.0065,156400.0
2015-01-15 13:00:00,21.65,21.79,21.62,21.77,345000.0,17.0144,17.1244,16.9908,17.1087,345000.0
2015-01-15 13:05:00,21.78,21.9,21.75,21.86,489300.0,17.1165,17.2108,17.0929,17.1794,489300.0
2015-01-15 13:10:00,21.86,21.88,21.76,21.79,194200.0,17.1794,17.1951,17.1008,17.1244,194200.0
2015-01-15 13:15:00,21.79,21.83,21.76,21.78,70300.0,17.1244,17.1558,17.1008,17.1165,70300.0
2015-01-15 13:20:00,21.79,21.79,21.74,21.77,101000.0,17.1244,17.1244,17.0851,17.1087,101000.0
2015-01-15 13:25:00,21.77,21.87,21.75,21.87,135400.0,17.1087,17.1872,17.0929,17.1872,135400.0
2015-01-15 13:30:00,21.87,21.87,21.79,21.81,117300.0,17.1872,17.1872,17.1244,17.1401,117300.0
2015-01-15 13:35:00,21.8,21.81,21.77,21.77,78800.0,17.1322,17.1401,17.1087,17.1087,78800.0
2015-01-15 13:40:00,21.77,21.8,21.73,21.78,179100.0,17.1087,17.1322,17.0772,17.1165,179100.0
2015-01-15 13:45:00,21.78,21.78,21.73,21.76,52600.0,17.1165,17.1165,17.0772,17.1008,52600.0
2015-01-15 13:50:00,21.75,21.76,21.66,21.66,215700.0,17.0929,17.1008,17.0222,17.0222,215700.0
2015-01-15 13:55:00,21.67,21.68,21.64,21.64,74200.0,17.0301,17.0379,17.0065,17.0065,74200.0
2015-01-15 14:00:00,21.65,21.65,21.59,21.61,96000.0,17.0144,17.0144,16.9672,16.9829,96000.0
2015-01-15 14:05:00,21.61,21.61,21.53,21.54,88400.0,16.9829,16.9829,16.92,16.9279,88400.0
2015-01-15 14:10:00,21.54,21.6,21.52,21.58,77000.0,16.9279,16.9751,16.9122,16.9593,77000.0
2015-01-15 14:15:00,21.57,21.58,21.5,21.52,60000.0,16.9515,16.9593,16.8965,16.9122,60000.0
2015-01-15 14:20:00,21.52,21.53,21.51,21.51,111400.0,16.9122,16.92,16.9043,16.9043,111400.0
2015-01-15 14:25:00,21.51,21.55,21.51,21.54,62300.0,16.9043,16.9358,16.9043,16.9279,62300.0
2015-01-15 14:30:00,21.53,21.6,21.53,21.6,63800.0,16.92,16.9751,16.92,16.9751,63800.0
2015-01-15 14:35:00,21.6,21.61,21.57,21.57,90400.0,16.9751,16.9829,16.9515,16.9515,90400.0
2015-01-15 14:40:00,21.57,21.59,21.57,21.58,73400.0,16.9515,16.9672,16.9515,16.9593,73400.0
2015-01-15 14:45:00,21.59,21.65,21.58,21.65,100300.0,16.9672,17.0144,16.9593,17.0144,100300.0
2015-01-15 14:50:00,21.65,21.69,21.65,21.67,121300.0,17.0144,17.0458,17.0144,17.0301,121300.0
2015-01-15 14:55:00,21.67,21.68,21.65,21.65,50700.0,17.0301,17.0379,17.0144,17.0144,50700.0
2015-01-15 15:00:00,21.65,21.65,21.55,21.55,167800.0,17.0144,17.0144,16.9358,16.9358,167800.0
2015-01-15 15:05:00,21.55,21.59,21.52,21.59,89300.0,16.9358,16.9672,16.9122,16.9672,89300.0
2015-01-15 15:10:00,21.59,21.63,21.56,21.62,142200.0,16.9672,16.9986,16.9436,16.9908,142200.0
2015-01-15 15:15:00,21.62,21.63,21.57,21.57,106800.0,16.9908,16.9986,16.9515,16.9515,106800.0
2015-01-15 15:20:00,21.58,21.58,21.53,21.53,97700.0,16.9593,16.9593,16.92,16.92,97700.0
2015-01-15 15:25:00,21.54,21.54,21.51,21.53,115600.0,16.9279,16.9279,16.9043,16.92,115600.0
2015-01-15 15:30:00,21.53,21.56,21.51,21.52,233700.0,16.92,16.9436,16.9043,16.9122,233700.0
2015-01-15 15:35:00,21.51,21.52,21.44,21.44,356800.0,16.9043,16.9122,16.8493,16.8493,356800.0
2015-01-15 15:40:00,21.44,21.48,21.44,21.48,210400.0,16.8493,16.8808,16.8493,16.8808,210400.0
2015-01-15 15:45:00,21.48,21.58,21.48,21.57,383400.0,16.8808,16.9593,16.8808,16.9515,383400.0
2015-01-15 15:50:00,21.57,21.61,21.56,21.59,448300.0,16.9515,16.9829,16.9436,16.9672,448300.0
2015-01-15 15:55:00,21.59,21.59,21.49,21.5,1031800.0,16.9672,16.9672,16.8886,16.8965,1031800.0
2015-01-16 09:30:00,21.72,21.94,21.66,21.8,569700.0,17.0694,17.2423,17.0222,17.1322,569700.0
2015-01-16 09:35:00,21.8,21.8,21.49,21.53,221900.0,17.1322,17.1322,16.8886,16.92,221900.0
2015-01-16 09:40:00,21.53,21.61,21.49,21.61,311300.0,16.92,16.9829,16.8886,16.9829,311300.0
2015-01-16 09:45:00,21.61,21.67,21.57,21.64,237500.0,16.9829,17.0301,16.9515,17.0065,237500.0
2015-01-16 09:50:00,21.63,21.82,21.63,21.71,163500.0,16.9986,17.148,16.9986,17.0615,163500.0
2015-01-16 09:55:00,21.71,21.89,21.7,21.87,174600.0,17.0615,17.203,17.0536,17.1872,174600.0
2015-01-16 10:00:00,21.86,21.97,21.76,21.96,301600.0,17.1794,17.2658,17.1008,17.258,301600.0
2015-01-16 10:05:00,21.96,22.16,21.95,22.15,429900.0,17.258,17.4152,17.2501,17.4073,429900.0
2015-01-16 10:10:00,22.16,22.23,22.15,22.18,454400.0,17.4152,17.4702,17.4073,17.4309,454400.0
2015-01-16 10:15:00,22.19,22.24,22.11,22.11,348600.0,17.4387,17.478,17.3759,17.3759,348600.0
2015-01-16 10:20:00,22.11,22.14,22.06,22.1,321100.0,17.3759,17.3994,17.3366,17.368,321100.0
2015-01-16 10:25:00,22.1,22.1,21.95,21.97,292600.0,17.368,17.368,17.2501,17.2658,292600.0
2015-01-16 10:30:00,21.97,22.05,21.93,22.05,185900.0,17.2658,17.3287,17.2344,17.3287,185900.0
2015-01-16 10:35:00,22.05,22.14,22.04,22.1,211200.0,17.3287,17.3994,17.3208,17.368,211200.0
2015-01-16 10:40:00,22.11,22.12,22.0,22.04,170100.0,17.3759,17.3837,17.2894,17.3208,170100.0
2015-01-16 10:45:00,22.04,22.07,22.0,22.04,136300.0,17.3208,17.3444,17.2894,17.3208,136300.0
2015-01-16 10:50:00,22.04,22.11,22.04,22.1,169400.0,17.3208,17.3759,17.3208,17.368,169400.0
2015-01-16 10:55:00,22.1,22.1,21.98,22.01,280200.0,17.368,17.368,17.2737,17.2973,280200.0
2015-01-16 11:00:00,22.01,22.03,21.9,21.91,257700.0,17.2973,17.313,17.2108,17.2187,257700.0
2015-01-16 11:05:00,21.92,21.92,21.83,21.88,217400.0,17.2265,17.2265,17.1558,17.1951,217400.0
2015-01-16 11:10:00,21.89,21.97,21.85,21.94,179000.0,17.203,17.2658,17.1715,17.2423,179000.0
2015-01-16 11:15:00,21.94,22.0,21.9,21.99,151200.0,17.2423,17.2894,17.2108,17.2816,151200.0
2015-01-16 11:20:00,22.0,22.01,21.97,21.99,251400.0,17.2894,17.2973,17.2658,17.2816,251400.0
2015-01-16 11:25:00,21.98,22.01,21.94,21.95,130500.0,17.2737,17.2973,17.2423,17.2501,130500.0
2015-01-16 11:30:00,21.95,22.07,21.93,22.06,147000.0,17.2501,17.3444,17.2344,17.3366,147000.0
2015-01-16 11:35:00,22.05,22.09,22.0,22.02,118900.0,17.3287,17.3601,17.2894,17.3051,118900.0
2015-01-16 11:40:00,22.01,22.01,21.88,21.88,159800.0,17.2973,17.2973,17.1951,17.1951,159800.0
2015-01-16 11:45:00,21.89,21.95,21.87,21.91,132700.0,17.203,17.2501,17.1872,17.2187,132700.0
2015-01-16 11:50:00,21.91,22.01,21.89,21.99,114400.0,17.2187,17.2973,17.203,17.2816,114400.0
2015-01-16 11:55:00,21.97,21.99,21.87,21.89,85500.0,17.2658,17.2816,17.1872,17.203,85500.0
2015-01-16 12:00:00,21.89,21.93,21.87,21.87,103000.0,17.203,17.2344,17.1872,17.1872,103000.0
2015-01-16 12:05:00,21.87,21.89,21.84,21.87,79000.0,17.1872,17.203,17.1637,17.1872,79000.0
2015-01-16 12:10:00,21.87,21.99,21.87,21.96,123800.0,17.1872,17.2816,17.1872,17.258,123800.0
2015-01-16 12:15:00,21.95,21.98,21.93,21.98,41900.0,17.2501,17.2737,17.2344,17.2737,41900.0
2015-01-16 12:20:00,21.97,22.01,21.96,21.98,83000.0,17.2658,17.2973,17.258,17.2737,83000.0
2015-01-16 12:25:00,21.97,21.99,21.93,21.98,55800.0,17.2658,17.2816,17.2344,17.2737,55800.0
2015-01-16 12:30:00,21.96,21.98,21.93,21.93,38100.0,17.258,17.2737,17.2344,17.2344,38100.0
2015-01-16 12:35:00,21.93,21.98,21.93,21.98,66200.0,17.2344,17.2737,17.2344,17.2737,66200.0
2015-01-16 12:40:00,21.98,22.0,21.96,21.98,79100.0,17.2737,17.2894,17.258,17.2737,79100.0
2015-01-16 12:45:00,21.98,21.98,21.89,21.9,82700.0,17.2737,17.2737,17.203,17.2108,82700.0
2015-01-16 12:50:00,21.9,21.94,21.87,21.88,70500.0,17.2108,17.2423,17.1872,17.1951,70500.0
2015-01-16 12:55:00,21.87,21.93,21.86,21.93,68600.0,17.1872,17.2344,17.1794,17.2344,68600.0
2015-01-16 13:00:00,21.93,21.96,21.92,21.94,293000.0,17.2344,17.258,17.2265,17.2423,293000.0
2015-01-16 13:05:00,21.93,21.95,21.9,21.91,107300.0,17.2344,17.2501,17.2108,17.2187,107300.0
2015-01-16 13:10:00,21.9,21.92,21.88,21.89,82300.0,17.2108,17.2265,17.1951,17.203,82300.0
2015-01-16 13:15:00,21.89,22.0,21.89,22.0,206300.0,17.203,17.2894,17.203,17.2894,206300.0
2015-01-16 13:20:00,21.99,22.02,21.99,22.0,107700.0,17.2816,17.3051,17.2816,17.2894,107700.0
2015-01-16 13:25:00,22.0,22.03,21.98,22.03,237600.0,17.2894,17.313,17.2737,17.313,237600.0
2015-01-16 13:30:00,22.03,22.14,22.03,22.14,200600.0,17.313,17.3994,17.313,17.3994,200600.0
2015-01-16 13:35:00,22.14,22.16,22.12,22.14,117100.0,17.3994,17.4152,17.3837,17.3994,117100.0
2015-01-16 13:40:00,22.14,22.15,22.02,22.04,89800.0,17.3994,17.4073,17.3051,17.3208,89800.0
2015-01-16 13:45:00,22.04,22.06,21.98,22.05,78600.0,17.3208,17.3366,17.2737,17.3287,78600.0
2015-01-16 13:50:00,22.05,22.13,22.04,22.12,101700.0,17.3287,17.3916,17.3208,17.3837,101700.0
2015-01-16 13:55:00,22.13,22.2,22.12,22.15,224800.0,17.3916,17.4466,17.3837,17.4073,224800.0
2015-01-16 14:00:00,22.14,22.16,22.1,22.16,65500.0,17.3994,17.4152,17.368,17.4152,65500.0
2015-01-16 14:05:00,22.16,22.17,22.1,22.11,49800.0,17.4152,17.423,17.368,17.3759,49800.0
2015-01-16 14:10:00,22.11,22.12,22.05,22.07,91700.0,17.3759,17.3837,17.3287,17.3444,91700.0
2015-01-16 14:15:00,22.07,22.1,22.05,22.08,54900.0,17.3444,17.368,17.3287,17.3523,54900.0
2015-01-16 14:20:00,22.08,22.08,22.02,22.05,137900.0,17.3523,17.3523,17.3051,17.3287,137900.0
2015-01-16 14:25:00,22.06,22.13,22.06,22.12,79900.0,17.3366,17.3916,17.3366,17.3837,79900.0
2015-01-16 14:30:00,22.12,22.16,22.11,22.16,74300.0,17.3837,17.4152,17.3759,17.4152,74300.0
2015-01-16 14:35:00,22.15,22.19,22.12,22.19,56600.0,17.4073,17.4387,17.3837,17.4387,56600.0
2015-01-16 14:40:00,22.18,22.19,22.16,22.17,83500.0,17.4309,17.4387,17.4152,17.423,83500.0
2015-01-16 14:45:00,22.17,22.18,22.14,22.15,83200.0,17.423,17.4309,17.3994,17.4073,83200.0
2015-01-16 14:50:00,22.15,22.18,22.14,22.14,89700.0,17.4073,17.4309,17.3994,17.3994,89700.0
2015-01-16 14:55:00,22.13,22.15,22.09,22.11,87600.0,17.3916,17.4073,17.3601,17.3759,87600.0
2015-01-16 15:00:00,22.12,22.17,22.12,22.14,70600.0,17.3837,17.423,17.3837,17.3994,70600.0
2015-01-16 15:05:00,22.14,22.18,22.14,22.17,107300.0,17.3994,17.4309,17.3994,17.423,107300.0
2015-01-16 15:10:00,22.17,22.17,22.09,22.09,120400.0,17.423,17.423,17.3601,17.3601,120400.0
2015-01-16 15:15:00,22.09,22.1,22.05,22.08,96800.0,17.3601,17.368,17.3287,17.3523,96800.0
2015-01-16 15:20:00,22.08,22.09,22.04,22.07,122400.0,17.3523,17.3601,17.3208,17.3444,122400.0
2015-01-16 15:25:00,22.06,22.08,22.05,22.06,189300.0,17.3366,17.3523,17.3287,17.3366,189300.0
2015-01-16 15:30:00,22.07,22.07,22.04,22.04,142000.0,17.3444,17.3444,17.3208,17.3208,142000.0
2015-01-16 15:35:00,22.04,22.05,22.02,22.04,226000.0,17.3208,17.3287,17.3051,17.3208,226000.0
2015-01-16 15:40:00,22.05,22.05,22.0,22.03,265700.0,17.3287,17.3287,17.2894,17.313,265700.0
2015-01-16 15:45:00,22.03,22.06,22.02,22.03,333900.0,17.313,17.3366,17.3051,17.313,333900.0
2015-01-16 15:50:00,22.03,22.07,22.02,22.06,415600.0,17.313,17.3444,17.3051,17.3366,415600.0
2015-01-16 15:55:00,22.05,22.29,22.05,22.28,2011800.0,17.3287,17.5173,17.3287,17.5095,2011800.0
2015-01-20 09:30:00,22.85,23.0,22.72,22.97,622900.0,17.9574,18.0753,17.8552,18.0517,622900.0
2015-01-20 09:35:00,22.97,23.16,22.94,23.14,610200.0,18.0517,18.201,18.0281,18.1853,610200.0
2015-01-20 09:40:00,23.14,23.27,22.96,23.0,560000.0,18.1853,18.2875,18.0439,18.0753,560000.0
2015-01-20 09:45:00,23.01,23.31,22.99,23.31,300500.0,18.0832,18.3189,18.0674,18.3189,300500.0
2015-01-20 09:50:00,23.31,23.35,23.27,23.34,254800.0,18.3189,18.3504,18.2875,18.3425,254800.0
2015-01-20 09:55:00,23.34,23.34,23.15,23.16,412200.0,18.3425,18.3425,18.1932,18.201,412200.0
2015-01-20 10:00:00,23.17,23.26,23.07,23.2,593800.0,18.2089,18.2796,18.1303,18.2325,593800.0
2015-01-20 10:05:00,23.2,23.28,23.19,23.25,170200.0,18.2325,18.2953,18.2246,18.2718,170200.0
2015-01-20 10:10:00,23.23,23.24,23.13,23.2,222900.0,18.256,18.2639,18.1775,18.2325,222900.0
2015-01-20 10:15:00,23.19,23.22,23.1,23.11,247500.0,18.2246,18.2482,18.1539,18.1617,247500.0
2015-01-20 10:20:00,23.11,23.27,23.1,23.27,416800.0,18.1617,18.2875,18.1539,18.2875,416800.0
2015-01-20 10:25:00,23.27,23.29,23.22,23.28,216200.0,18.2875,18.3032,18.2482,18.2953,216200.0
2015-01-20 10:30:00,23.28,23.38,23.27,23.37,325600.0,18.2953,18.3739,18.2875,18.3661,325600.0
2015-01-20 10:35:00,23.38,23.42,23.34,23.42,275400.0,18.3739,18.4054,18.3425,18.4054,275400.0
2015-01-20 10:40:00,23.42,23.42,23.36,23.41,107200.0,18.4054,18.4054,18.3582,18.3975,107200.0
2015-01-20 10:45:00,23.42,23.48,23.37,23.43,207000.0,18.4054,18.4525,18.3661,18.4132,207000.0
2015-01-20 10:50:00,23.43,23.55,23.42,23.52,386300.0,18.4132,18.5075,18.4054,18.484,386300.0
2015-01-20 10:55:00,23.51,23.56,23.48,23.54,136500.0,18.4761,18.5154,18.4525,18.4997,136500.0
2015-01-20 11:00:00,23.54,23.54,23.4,23.41,320600.0,18.4997,18.4997,18.3896,18.3975,320600.0
2015-01-20 11:05:00,23.41,23.5,23.41,23.47,245100.0,18.3975,18.4682,18.3975,18.4447,245100.0
2015-01-20 11:10:00,23.48,23.53,23.44,23.46,248100.0,18.4525,18.4918,18.4211,18.4368,248100.0
2015-01-20 11:15:00,23.46,23.58,23.46,23.58,98000.0,18.4368,18.5311,18.4368,18.5311,98000.0
2015-01-20 11:20:00,23.58,23.59,23.54,23.59,90000.0,18.5311,18.539,18.4997,18.539,90000.0
2015-01-20 11:25:00,23.59,23.6,23.54,23.56,110700.0,18.539,18.5468,18.4997,18.5154,110700.0
2015-01-20 11:30:00,23.56,23.56,23.52,23.53,80400.0,18.5154,18.5154,18.484,18.4918,80400.0
2015-01-20 11:35:00,23.54,23.64,23.53,23.64,104100.0,18.4997,18.5783,18.4918,18.5783,104100.0
2015-01-20 11:40:00,23.64,23.69,23.6,23.66,186700.0,18.5783,18.6176,18.5468,18.594,186700.0
2015-01-20 11:45:00,23.65,23.68,23.61,23.62,133200.0,18.5861,18.6097,18.5547,18.5625,133200.0
2015-01-20 11:50:00,23.62,23.66,23.6,23.65,82300.0,18.5625,18.594,18.5468,18.5861,82300.0
2015-01-20 11:55:00,23.64,23.7,23.64,23.68,114700.0,18.5783,18.6254,18.5783,18.6097,114700.0
2015-01-20 12:00:00,23.69,23.72,23.6,23.61,141100.0,18.6176,18.6411,18.5468,18.5547,141100.0
2015-01-20 12:05:00,23.61,23.62,23.54,23.57,90400.0,18.5547,18.5625,18.4997,18.5232,90400.0
2015-01-20 12:10:00,23.58,23.6,23.49,23.52,99500.0,18.5311,18.5468,18.4604,18.484,99500.0
2015-01-20 12:15:00,23.52,23.53,23.48,23.51,113300.0,18.484,18.4918,18.4525,18.4761,113300.0
2015-01-20 12:20:00,23.51,23.51,23.48,23.49,43000.0,18.4761,18.4761,18.4525,18.4604,43000.0
2015-01-20 12:25:00,23.5,23.5,23.46,23.48,131100.0,18.4682,18.4682,18.4368,18.4525,131100.0
2015-01-20 12:30:00,23.48,23.57,23.47,23.54,222700.0,18.4525,18.5232,18.4447,18.4997,222700.0
2015-01-20 12:35:00,23.55,23.6,23.55,23.58,65200.0,18.5075,18.5468,18.5075,18.5311,65200.0
2015-01-20 12:40:00,23.58,23.59,23.51,23.52,88300.0,18.5311,18.539,18.4761,18.484,88300.0
2015-01-20 12:45:00,23.51,23.57,23.49,23.53,106000.0,18.4761,18.5232,18.4604,18.4918,106000.0
2015-01-20 12:50:00,23.53,23.59,23.51,23.59,102600.0,18.4918,18.539,18.4761,18.539,102600.0
2015-01-20 12:55:00,23.59,23.66,23.57,23.66,123000.0,18.539,18.594,18.5232,18.594,123000.0
2015-01-20 13:00:00,23.66,23.66,23.63,23.65,155700.0,18.594,18.594,18.5704,18.5861,155700.0
2015-01-20 13:05:00,23.64,23.68,23.64,23.65,104400.0,18.5783,18.6097,18.5783,18.5861,104400.0
2015-01-20 13:10:00,23.66,23.66,23.61,23.62,89600.0,18.594,18.594,18.5547,18.5625,89600.0
2015-01-20 13:15:00,23.63,23.65,23.59,23.64,111300.0,18.5704,18.5861,18.539,18.5783,111300.0
2015-01-20 13:20:00,23.63,23.65,23.61,23.64,98200.0,18.5704,18.5861,18.5547,18.5783,98200.0
2015-01-20 13:25:00,23.64,23.65,23.6,23.62,81500.0,18.5783,18.5861,18.5468,18.5625,81500.0
2015-01-20 13:30:00,23.62,23.63,23.47,23.47,85500.0,18.5625,18.5704,18.4447,18.4447,85500.0
2015-01-20 13:35:00,23.47,23.52,23.42,23.42,127100.0,18.4447,18.484,18.4054,18.4054,127100.0
2015-01-20 13:40:00,23.42,23.44,23.34,23.43,109100.0,18.4054,18.4211,18.3425,18.4132,109100.0
2015-01-20 13:45:00,23.42,23.46,23.41,23.44,33900.0,18.4054,18.4368,18.3975,18.4211,33900.0
2015-01-20 13:50:00,23.44,23.45,23.4,23.43,79600.0,18.4211,18.4289,18.3896,18.4132,79600.0
2015-01-20 13:55:00,23.43,23.48,23.4,23.47,97100.0,18.4132,18.4525,18.3896,18.4447,97100.0
2015-01-20 14:00:00,23.47,23.53,23.45,23.46,329100.0,18.4447,18.4918,18.4289,18.4368,329100.0
2015-01-20 14:05:00,23.46,23.49,23.43,23.47,272500.0,18.4368,18.4604,18.4132,18.4447,272500.0
2015-01-20 14:10:00,23.48,23.48,23.36,23.41,232900.0,18.4525,18.4525,18.3582,18.3975,232900.0
2015-01-20 14:15:00,23.4,23.44,23.36,23.4,105600.0,18.3896,18.4211,18.3582,18.3896,105600.0
2015-01-20 14:20:00,23.4,23.41,23.35,23.37,105800.0,18.3896,18.3975,18.3504,18.3661,105800.0
2015-01-20 14:25:00,23.37,23.4,23.37,23.39,74200.0,18.3661,18.3896,18.3661,18.3818,74200.0
2015-01-20 14:30:00,23.4,23.43,23.37,23.39,81200.0,18.3896,18.4132,18.3661,18.3818,81200.0
2015-01-20 14:35:00,23.39,23.44,23.38,23.43,233700.0,18.3818,18.4211,18.3739,18.4132,233700.0
2015-01-20 14:40:00,23.42,23.43,23.33,23.34,162700.0,18.4054,18.4132,18.3346,18.3425,162700.0
2015-01-20 14:45:00,23.34,23.39,23.32,23.32,118800.0,18.3425,18.3818,18.3268,18.3268,118800.0
2015-01-20 14:50:00,23.31,23.41,23.31,23.32,145500.0,18.3189,18.3975,18.3189,18.3268,145500.0
2015-01-20 14:55:00,23.33,23.42,23.32,23.41,164700.0,18.3346,18.4054,18.3268,18.3975,164700.0
2015-01-20 15:00:00,23.41,23.47,23.39,23.47,292000.0,18.3975,18.4447,18.3818,18.4447,292000.0
2015-01-20 15:05:00,23.47,23.55,23.46,23.53,187000.0,18.4447,18.5075,18.4368,18.4918,187000.0
2015-01-20 15:10:00,23.53,23.57,23.51,23.53,83300.0,18.4918,18.5232,18.4761,18.4918,83300.0
2015-01-20 15:15:00,23.54,23.6,23.52,23.59,112800.0,18.4997,18.5468,18.484,18.539,112800.0
2015-01-20 15:20:00,23.6,23.6,23.54,23.54,128100.0,18.5468,18.5468,18.4997,18.4997,128100.0
2015-01-20 15:25:00,23.54,23.55,23.46,23.54,187700.0,18.4997,18.5075,18.4368,18.4997,187700.0
2015-01-20 15:30:00,23.55,23.6,23.52,23.53,176300.0,18.5075,18.5468,18.484,18.4918,176300.0
2015-01-20 15:35:00,23.54,23.61,23.53,23.61,190900.0,18.4997,18.5547,18.4918,18.5547,190900.0
2015-01-20 15:40:00,23.61,23.63,23.58,23.59,347000.0,18.5547,18.5704,18.5311,18.539,347000.0
2015-01-20 15:45:00,23.58,23.59,23.51,23.51,275500.0,18.5311,18.539,18.4761,18.4761,275500.0
2015-01-20 15:50:00,23.52,23.52,23.47,23.48,318100.0,18.484,18.484,18.4447,18.4525,318100.0
2015-01-20 15:55:00,23.48,23.58,23.47,23.58,746600.0,18.4525,18.5311,18.4447,18.5311,746600.0
2015-01-21 09:30:00,23.77,23.99,23.73,23.85,400800.0,18.6804,18.8533,18.649,18.7433,400800.0
2015-01-21 09:35:00,23.85,23.94,23.5,23.54,628100.0,18.7433,18.814,18.4682,18.4997,628100.0
2015-01-21 09:40:00,23.56,23.89,23.55,23.87,338100.0,18.5154,18.7747,18.5075,18.759,338100.0
2015-01-21 09:45:00,23.88,24.03,23.81,23.88,530600.0,18.7669,18.8848,18.7119,18.7669,530600.0
2015-01-21 09:50:00,23.89,23.9,23.51,23.62,342200.0,18.7747,18.7826,18.4761,18.5625,342200.0
2015-01-21 09:55:00,23.62,23.64,23.47,23.54,351400.0,18.5625,18.5783,18.4447,18.4997,351400.0
2015-01-21 10:00:00,23.55,23.7,23.52,23.69,744400.0,18.5075,18.6254,18.484,18.6176,744400.0
2015-01-21 10:05:00,23.69,23.7,23.56,23.6,262600.0,18.6176,18.6254,18.5154,18.5468,262600.0
2015-01-21 10:10:00,23.6,23.71,23.6,23.6,387500.0,18.5468,18.6333,18.5468,18.5468,387500.0
2015-01-21 10:15:00,23.61,23.72,23.43,23.71,477700.0,18.5547,18.6411,18.4132,18.6333,477700.0
2015-01-21 10:20:00,23.71,23.85,23.69,23.82,341800.0,18.6333,18.7433,18.6176,18.7197,341800.0
2015-01-21 10:25:00,23.81,23.82,23.5,23.6,308000.0,18.7119,18.7197,18.4682,18.5468,308000.0
2015-01-21 10:30:00,23.61,23.75,23.56,23.64,189600.0,18.5547,18.6647,18.5154,18.5783,189600.0
2015-01-21 10:35:00,23.64,23.75,23.62,23.65,151900.0,18.5783,18.6647,18.5625,18.5861,151900.0
2015-01-21 10:40:00,23.64,23.65,23.57,23.61,315700.0,18.5783,18.5861,18.5232,18.5547,315700.0
2015-01-21 10:45:00,23.61,23.61,23.54,23.57,236300.0,18.5547,18.5547,18.4997,18.5232,236300.0
2015-01-21 10:50:00,23.57,23.67,23.56,23.62,252800.0,18.5232,18.6018,18.5154,18.5625,252800.0
2015-01-21 10:55:00,23.61,23.65,23.57,23.65,159800.0,18.5547,18.5861,18.5232,18.5861,159800.0
2015-01-21 11:00:00,23.65,23.73,23.58,23.72,232800.0,18.5861,18.649,18.5311,18.6411,232800.0
2015-01-21 11:05:00,23.73,23.81,23.72,23.79,191200.0,18.649,18.7119,18.6411,18.6961,191200.0
2015-01-21 11:10:00,23.79,23.89,23.78,23.87,117100.0,18.6961,18.7747,18.6883,18.759,117100.0
2015-01-21 11:15:00,23.88,23.99,23.88,23.94,113600.0,18.7669,18.8533,18.7669,18.814,113600.0
2015-01-21 11:20:00,23.94,24.0,23.93,23.96,254200.0,18.814,18.8612,18.8062,18.8297,254200.0
2015-01-21 11:25:00,23.96,24.08,23.93,24.08,210600.0,18.8297,18.924,18.8062,18.924,210600.0
2015-01-21 11:30:00,24.07,24.09,23.96,23.97,216000.0,18.9162,18.9319,18.8297,18.8376,216000.0
2015-01-21 11:35:00,23.96,24.05,23.96,24.05,78500.0,18.8297,18.9005,18.8297,18.9005,78500.0
2015-01-21 11:40:00,24.04,24.05,23.96,23.99,112200.0,18.8926,18.9005,18.8297,18.8533,112200.0
2015-01-21 11:45:00,24.0,24.09,24.0,24.06,114000.0,18.8612,18.9319,18.8612,18.9083,114000.0
2015-01-21 11:50:00,24.06,24.18,24.06,24.15,130400.0,18.9083,19.0026,18.9083,18.9791,130400.0
2015-01-21 11:55:00,24.14,24.25,24.14,24.15,133100.0,18.9712,19.0576,18.9712,18.9791,133100.0
2015-01-21 12:00:00,24.15,24.18,24.14,24.17,64900.0,18.9791,19.0026,18.9712,18.9948,64900.0
2015-01-21 12:05:00,24.18,24.18,24.06,24.06,91800.0,19.0026,19.0026,18.9083,18.9083,91800.0
2015-01-21 12:10:00,24.07,24.16,24.06,24.16,78100.0,18.9162,18.9869,18.9083,18.9869,78100.0
2015-01-21 12:15:00,24.16,24.28,24.15,24.25,142200.0,18.9869,19.0812,18.9791,19.0576,142200.0
2015-01-21 12:20:00,24.24,24.28,24.23,24.26,107200.0,19.0498,19.0812,19.0419,19.0655,107200.0
2015-01-21 12:25:00,24.25,24.31,24.21,24.29,98700.0,19.0576,19.1048,19.0262,19.0891,98700.0
2015-01-21 12:30:00,24.29,24.29,24.17,24.17,95800.0,19.0891,19.0891,18.9948,18.9948,95800.0
2015-01-21 12:35:00,24.18,24.21,24.14,24.19,77100.0,19.0026,19.0262,18.9712,19.0105,77100.0
2015-01-21 12:40:00,24.19,24.2,24.1,24.13,92400.0,19.0105,19.0184,18.9398,18.9633,92400.0
2015-01-21 12:45:00,24.14,24.24,24.13,24.21,116500.0,18.9712,19.0498,18.9633,19.0262,116500.0
2015-01-21 12:50:00,24.21,24.27,24.19,24.23,117000.0,19.0262,19.0734,19.0105,19.0419,117000.0
2015-01-21 12:55:00,24.23,24.36,24.23,24.35,146400.0,19.0419,19.1441,19.0419,19.1362,146400.0
2015-01-21 13:00:00,24.35,24.36,24.32,24.33,171300.0,19.1362,19.1441,19.1127,19.1205,171300.0
2015-01-21 13:05:00,24.34,24.34,24.32,24.33,114000.0,19.1284,19.1284,19.1127,19.1205,114000.0
2015-01-21 13:10:00,24.32,24.41,24.32,24.41,115000.0,19.1127,19.1834,19.1127,19.1834,115000.0
2015-01-21 13:15:00,24.41,24.41,24.3,24.35,308900.0,19.1834,19.1834,19.0969,19.1362,308900.0
2015-01-21 13:20:00,24.35,24.35,24.32,24.34,126600.0,19.1362,19.1362,19.1127,19.1284,126600.0
2015-01-21 13:25:00,24.34,24.4,24.33,24.39,129100.0,19.1284,19.1755,19.1205,19.1677,129100.0
2015-01-21 13:30:00,24.39,24.39,24.32,24.33,112200.0,19.1677,19.1677,19.1127,19.1205,112200.0
2015-01-21 13:35:00,24.32,24.36,24.17,24.19,267100.0,19.1127,19.1441,18.9948,19.0105,267100.0
2015-01-21 13:40:00,24.19,24.19,24.09,24.1,141000.0,19.0105,19.0105,18.9319,18.9398,141000.0
2015-01-21 13:45:00,24.11,24.16,24.09,24.1,187300.0,18.9476,18.9869,18.9319,18.9398,187300.0
2015-01-21 13:50:00,24.1,24.16,24.1,24.14,174600.0,18.9398,18.9869,18.9398,18.9712,174600.0
2015-01-21 13:55:00,24.15,24.19,24.14,24.19,118000.0,18.9791,19.0105,18.9712,19.0105,118000.0
2015-01-21 14:00:00,24.19,24.19,24.08,24.1,99800.0,19.0105,19.0105,18.924,18.9398,99800.0
2015-01-21 14:05:00,24.11,24.12,24.08,24.1,79500.0,18.9476,18.9555,18.924,18.9398,79500.0
2015-01-21 14:10:00,24.1,24.1,24.08,24.1,69500.0,18.9398,18.9398,18.924,18.9398,69500.0
2015-01-21 14:15:00,24.1,24.2,24.09,24.2,97700.0,18.9398,19.0184,18.9319,19.0184,97700.0
2015-01-21 14:20:00,24.21,24.29,24.2,24.24,151600.0,19.0262,19.0891,19.0184,19.0498,151600.0
2015-01-21 14:25:00,24.25,24.32,24.24,24.32,81100.0,19.0576,19.1127,19.0498,19.1127,81100.0
2015-01-21 14:30:00,24.32,24.35,24.28,24.34,104800.0,19.1127,19.1362,19.0812,19.1284,104800.0
2015-01-21 14:35:00,24.35,24.44,24.34,24.4,163600.0,19.1362,19.207,19.1284,19.1755,163600.0
2015-01-21 14:40:00,24.4,24.41,24.25,24.29,134300.0,19.1755,19.1834,19.0576,19.0891,134300.0
2015-01-21 14:45:00,24.29,24.4,24.28,24.4,121200.0,19.0891,19.1755,19.0812,19.1755,121200.0
2015-01-21 14:50:00,24.39,24.41,24.31,24.35,117100.0,19.1677,19.1834,19.1048,19.1362,117100.0
2015-01-21 14:55:00,24.35,24.39,24.34,24.38,112900.0,19.1362,19.1677,19.1284,19.1598,112900.0
2015-01-21 15:00:00,24.37,24.4,24.35,24.38,204300.0,19.152,19.1755,19.1362,19.1598,204300.0
2015-01-21 15:05:00,24.38,24.42,24.35,24.35,166500.0,19.1598,19.1912,19.1362,19.1362,166500.0
2015-01-21 15:10:00,24.35,24.36,24.28,24.33,102900.0,19.1362,19.1441,19.0812,19.1205,102900.0
2015-01-21 15:15:00,24.33,24.33,24.19,24.23,177300.0,19.1205,19.1205,19.0105,19.0419,177300.0
2015-01-21 15:20:00,24.23,24.25,24.18,24.19,178200.0,19.0419,19.0576,19.0026,19.0105,178200.0
2015-01-21 15:25:00,24.19,24.28,24.19,24.24,162800.0,19.0105,19.0812,19.0105,19.0498,162800.0
2015-01-21 15:30:00,24.24,24.25,24.18,24.19,214300.0,19.0498,19.0576,19.0026,19.0105,214300.0
2015-01-21 15:35:00,24.18,24.27,24.18,24.26,142900.0,19.0026,19.0734,19.0026,19.0655,142900.0
2015-01-21 15:40:00,24.27,24.3,24.22,24.23,193000.0,19.0734,19.0969,19.0341,19.0419,193000.0
2015-01-21 15:45:00,24.24,24.29,24.23,24.29,231000.0,19.0498,19.0891,19.0419,19.0891,231000.0
2015-01-21 15:50:00,24.29,24.32,24.28,24.29,360700.0,19.0891,19.1127,19.0812,19.0891,360700.0
2015-01-21 15:55:00,24.3,24.34,24.29,24.31,536100.0,19.0969,19.1284,19.0891,19.1048,536100.0
2015-01-22 09:30:00,24.31,24.4,23.98,24.17,343400.0,19.1048,19.1755,18.8455,18.9948,343400.0
2015-01-22 09:35:00,24.18,24.36,24.15,24.27,235700.0,19.0026,19.1441,18.9791,19.0734,235700.0
2015-01-22 09:40:00,24.27,24.32,24.13,24.24,430600.0,19.0734,19.1127,18.9633,19.0498,430600.0
2015-01-22 09:45:00,24.24,24.24,24.03,24.05,196900.0,19.0498,19.0498,18.8848,18.9005,196900.0
2015-01-22 09:50:00,24.05,24.16,23.99,24.11,201700.0,18.9005,18.9869,18.8533,18.9476,201700.0
2015-01-22 09:55:00,24.11,24.24,24.06,24.21,120900.0,18.9476,19.0498,18.9083,19.0262,120900.0
2015-01-22 10:00:00,24.19,24.25,24.08,24.17,139400.0,19.0105,19.0576,18.924,18.9948,139400.0
2015-01-22 10:05:00,24.18,24.24,24.09,24.14,138600.0,19.0026,19.0498,18.9319,18.9712,138600.0
2015-01-22 10:10:00,24.13,24.29,24.12,24.26,201600.0,18.9633,19.0891,18.9555,19.0655,201600.0
2015-01-22 10:15:00,24.25,24.4,24.25,24.38,457000.0,19.0576,19.1755,19.0576,19.1598,457000.0
2015-01-22 10:20:00,24.39,24.47,24.35,24.44,165400.0,19.1677,19.2305,19.1362,19.207,165400.0
2015-01-22 10:25:00,24.44,24.5,24.38,24.44,134900.0,19.207,19.2541,19.1598,19.207,134900.0
2015-01-22 10:30:00,24.45,24.48,24.33,24.48,130300.0,19.2148,19.2384,19.1205,19.2384,130300.0
2015-01-22 10:35:00,24.48,24.56,24.45,24.47,158000.0,19.2384,19.3013,19.2148,19.2305,158000.0
2015-01-22 10:40:00,24.46,24.57,24.42,24.56,238300.0,19.2227,19.3091,19.1912,19.3013,238300.0
2015-01-22 10:45:00,24.56,24.62,24.48,24.5,171000.0,19.3013,19.3484,19.2384,19.2541,171000.0
2015-01-22 10:50:00,24.49,24.51,24.28,24.29,236200.0,19.2463,19.262,19.0812,19.0891,236200.0
2015-01-22 10:55:00,24.29,24.38,24.28,24.37,150600.0,19.0891,19.1598,19.0812,19.152,150600.0
2015-01-22 11:00:00,24.36,24.4,24.33,24.36,194900.0,19.1441,19.1755,19.1205,19.1441,194900.0
2015-01-22 11:05:00,24.37,24.41,24.36,24.37,181000.0,19.152,19.1834,19.1441,19.152,181000.0
2015-01-22 11:10:00,24.37,24.38,24.31,24.33,85500.0,19.152,19.1598,19.1048,19.1205,85500.0
2015-01-22 11:15:00,24.33,24.36,24.3,24.32,87700.0,19.1205,19.1441,19.0969,19.1127,87700.0
2015-01-22 11:20:00,24.32,24.43,24.31,24.43,224700.0,19.1127,19.1991,19.1048,19.1991,224700.0
2015-01-22 11:25:00,24.44,24.45,24.37,24.38,188000.0,19.207,19.2148,19.152,19.1598,188000.0
2015-01-22 11:30:00,24.38,24.4,24.3,24.35,124300.0,19.1598,19.1755,19.0969,19.1362,124300.0
2015-01-22 11:35:00,24.35,24.44,24.35,24.38,285200.0,19.1362,19.207,19.1362,19.1598,285200.0
2015-01-22 11:40:00,24.38,24.43,24.35,24.41,133400.0,19.1598,19.1991,19.1362,19.1834,133400.0
2015-01-22 11:45:00,24.41,24.55,24.4,24.53,118000.0,19.1834,19.2934,19.1755,19.2777,118000.0
2015-01-22 11:50:00,24.53,24.65,24.52,24.65,125000.0,19.2777,19.372,19.2698,19.372,125000.0
2015-01-22 11:55:00,24.65,24.69,24.54,24.55,186200.0,19.372,19.4034,19.2856,19.2934,186200.0
2015-01-22 12:00:00,24.55,24.63,24.55,24.61,121600.0,19.2934,19.3563,19.2934,19.3406,121600.0
2015-01-22 12:05:00,24.61,24.61,24.49,24.49,212200.0,19.3406,19.3406,19.2463,19.2463,212200.0
2015-01-22 12:10:00,24.49,24.59,24.45,24.59,103700.0,19.2463,19.3248,19.2148,19.3248,103700.0
2015-01-22 12:15:00,24.59,24.62,24.58,24.59,84900.0,19.3248,19.3484,19.317,19.3248,84900.0
2015-01-22 12:20:00,24.58,24.68,24.58,24.65,69700.0,19.317,19.3956,19.317,19.372,69700.0
2015-01-22 12:25:00,24.65,24.66,24.61,24.64,143800.0,19.372,19.3799,19.3406,19.3641,143800.0
2015-01-22 12:30:00,24.63,24.65,24.52,24.57,103300.0,19.3563,19.372,19.2698,19.3091,103300.0
2015-01-22 12:35:00,24.58,24.66,24.55,24.66,46000.0,19.317,19.3799,19.2934,19.3799,46000.0
2015-01-22 12:40:00,24.66,24.68,24.63,24.65,62300.0,19.3799,19.3956,19.3563,19.372,62300.0
2015-01-22 12:45:00,24.65,24.69,24.64,24.68,44600.0,19.372,19.4034,19.3641,19.3956,44600.0
2015-01-22 12:50:00,24.68,24.68,24.64,24.67,72200.0,19.3956,19.3956,19.3641,19.3877,72200.0
2015-01-22 12:55:00,24.65,24.66,24.6,24.61,108900.0,19.372,19.3799,19.3327,19.3406,108900.0
2015-01-22 13:00:00,24.61,24.61,24.54,24.6,85000.0,19.3406,19.3406,19.2856,19.3327,85000.0
2015-01-22 13:05:00,24.59,24.63,24.58,24.59,42900.0,19.3248,19.3563,19.317,19.3248,42900.0
2015-01-22 13:10:00,24.59,24.62,24.58,24.62,44600.0,19.3248,19.3484,19.317,19.3484,44600.0
2015-01-22 13:15:00,24.62,24.63,24.6,24.63,30200.0,19.3484,19.3563,19.3327,19.3563,30200.0
2015-01-22 13:20:00,24.62,24.63,24.56,24.6,71000.0,19.3484,19.3563,19.3013,19.3327,71000.0
2015-01-22 13:25:00,24.59,24.6,24.47,24.52,97900.0,19.3248,19.3327,19.2305,19.2698,97900.0
2015-01-22 13:30:00,24.52,24.56,24.49,24.56,74200.0,19.2698,19.3013,19.2463,19.3013,74200.0
2015-01-22 13:35:00,24.55,24.6,24.53,24.59,78300.0,19.2934,19.3327,19.2777,19.3248,78300.0
2015-01-22 13:40:00,24.59,24.62,24.54,24.58,75200.0,19.3248,19.3484,19.2856,19.317,75200.0
2015-01-22 13:45:00,24.58,24.67,24.58,24.66,145100.0,19.317,19.3877,19.317,19.3799,145100.0
2015-01-22 13:50:00,24.66,24.67,24.58,24.63,74500.0,19.3799,19.3877,19.317,19.3563,74500.0
2015-01-22 13:55:00,24.63,24.64,24.48,24.49,146500.0,19.3563,19.3641,19.2384,19.2463,146500.0
2015-01-22 14:00:00,24.48,24.51,24.42,24.43,167400.0,19.2384,19.262,19.1912,19.1991,167400.0
2015-01-22 14:05:00,24.43,24.44,24.31,24.33,176600.0,19.1991,19.207,19.1048,19.1205,176600.0
2015-01-22 14:10:00,24.33,24.33,24.26,24.31,184700.0,19.1205,19.1205,19.0655,19.1048,184700.0
2015-01-22 14:15:00,24.32,24.37,24.31,24.35,182800.0,19.1127,19.152,19.1048,19.1362,182800.0
2015-01-22 14:20:00,24.35,24.44,24.33,24.42,98500.0,19.1362,19.207,19.1205,19.1912,98500.0
2015-01-22 14:25:00,24.42,24.44,24.36,24.39,73500.0,19.1912,19.207,19.1441,19.1677,73500.0
2015-01-22 14:30:00,24.39,24.43,24.33,24.33,71600.0,19.1677,19.1991,19.1205,19.1205,71600.0
2015-01-22 14:35:00,24.33,24.33,24.29,24.29,66000.0,19.1205,19.1205,19.0891,19.0891,66000.0
2015-01-22 14:40:00,24.3,24.34,24.27,24.34,72800.0,19.0969,19.1284,19.0734,19.1284,72800.0
2015-01-22 14:45:00,24.34,24.41,24.31,24.41,108400.0,19.1284,19.1834,19.1048,19.1834,108400.0
2015-01-22 14:50:00,24.4,24.44,24.38,24.38,62100.0,19.1755,19.207,19.1598,19.1598,62100.0
2015-01-22 14:55:00,24.38,24.42,24.35,24.41,79000.0,19.1598,19.1912,19.1362,19.1834,79000.0
2015-01-22 15:00:00,24.41,24.46,24.4,24.43,65000.0,19.1834,19.2227,19.1755,19.1991,65000.0
2015-01-22 15:05:00,24.43,24.49,24.42,24.48,141500.0,19.1991,19.2463,19.1912,19.2384,141500.0
2015-01-22 15:10:00,24.48,24.56,24.48,24.56,61500.0,19.2384,19.3013,19.2384,19.3013,61500.0
2015-01-22 15:15:00,24.55,24.56,24.47,24.48,120700.0,19.2934,19.3013,19.2305,19.2384,120700.0
2015-01-22 15:20:00,24.49,24.5,24.46,24.5,74900.0,19.2463,19.2541,19.2227,19.2541,74900.0
2015-01-22 15:25:00,24.5,24.52,24.45,24.46,112500.0,19.2541,19.2698,19.2148,19.2227,112500.0
2015-01-22 15:30:00,24.46,24.48,24.43,24.45,120100.0,19.2227,19.2384,19.1991,19.2148,120100.0
2015-01-22 15:35:00,24.45,24.46,24.39,24.43,110000.0,19.2148,19.2227,19.1677,19.1991,110000.0
2015-01-22 15:40:00,24.43,24.44,24.38,24.39,131300.0,19.1991,19.207,19.1598,19.1677,131300.0
2015-01-22 15:45:00,24.39,24.43,24.36,24.41,449200.0,19.1677,19.1991,19.1441,19.1834,449200.0
2015-01-22 15:50:00,24.41,24.41,24.31,24.35,374100.0,19.1834,19.1834,19.1048,19.1362,374100.0
2015-01-22 15:55:00,24.34,24.37,24.27,24.29,549900.0,19.1284,19.152,19.0734,19.0891,549900.0
2015-01-23 09:30:00,24.14,24.41,24.03,24.31,345200.0,18.9712,19.1834,18.8848,19.1048,345200.0
2015-01-23 09:35:00,24.33,24.37,24.17,24.21,109100.0,19.1205,19.152,18.9948,19.0262,109100.0
2015-01-23 09:40:00,24.21,24.43,24.21,24.31,205700.0,19.0262,19.1991,19.0262,19.1048,205700.0
2015-01-23 09:45:00,24.31,24.34,24.21,24.22,213700.0,19.1048,19.1284,19.0262,19.0341,213700.0
2015-01-23 09:50:00,24.22,24.25,24.19,24.24,208600.0,19.0341,19.0576,19.0105,19.0498,208600.0
2015-01-23 09:55:00,24.25,24.28,24.18,24.21,212300.0,19.0576,19.0812,19.0026,19.0262,212300.0
2015-01-23 10:00:00,24.21,24.33,24.19,24.29,291500.0,19.0262,19.1205,19.0105,19.0891,291500.0
2015-01-23 10:05:00,24.29,24.34,24.22,24.26,130200.0,19.0891,19.1284,19.0341,19.0655,130200.0
2015-01-23 10:10:00,24.26,24.26,24.03,24.05,179300.0,19.0655,19.0655,18.8848,18.9005,179300.0
2015-01-23 10:15:00,24.05,24.05,23.96,24.0,165000.0,18.9005,18.9005,18.8297,18.8612,165000.0
2015-01-23 10:20:00,24.0,24.02,23.92,23.96,251400.0,18.8612,18.8769,18.7983,18.8297,251400.0
2015-01-23 10:25:00,23.96,23.96,23.85,23.96,237600.0,18.8297,18.8297,18.7433,18.8297,237600.0
2015-01-23 10:30:00,23.96,23.99,23.88,23.98,124500.0,18.8297,18.8533,18.7669,18.8455,124500.0
2015-01-23 10:35:00,23.98,24.12,23.98,24.01,261500.0,18.8455,18.9555,18.8455,18.869,261500.0
2015-01-23 10:40:00,24.01,24.08,24.0,24.02,332000.0,18.869,18.924,18.8612,18.8769,332000.0
2015-01-23 10:45:00,24.02,24.1,24.01,24.09,142600.0,18.8769,18.9398,18.869,18.9319,142600.0
2015-01-23 10:50:00,24.09,24.14,24.06,24.14,204700.0,18.9319,18.9712,18.9083,18.9712,204700.0
2015-01-23 10:55:00,24.14,24.22,24.13,24.18,178100.0,18.9712,19.0341,18.9633,19.0026,178100.0
2015-01-23 11:00:00,24.18,24.2,24.11,24.16,132300.0,19.0026,19.0184,18.9476,18.9869,132300.0
2015-01-23 11:05:00,24.17,24.2,24.1,24.2,150000.0,18.9948,19.0184,18.9398,19.0184,150000.0
2015-01-23 11:10:00,24.19,24.29,24.17,24.25,191700.0,19.0105,19.0891,18.9948,19.0576,191700.0
2015-01-23 11:15:00,24.24,24.33,24.24,24.3,102000.0,19.0498,19.1205,19.0498,19.0969,102000.0
2015-01-23 11:20:00,24.31,24.35,24.3,24.33,96000.0,19.1048,19.1362,19.0969,19.1205,96000.0
2015-01-23 11:25:00,24.33,24.37,24.28,24.28,135600.0,19.1205,19.152,19.0812,19.0812,135600.0
2015-01-23 11:30:00,24.29,24.35,24.28,24.32,103000.0,19.0891,19.1362,19.0812,19.1127,103000.0
2015-01-23 11:35:00,24.32,24.36,24.27,24.29,122800.0,19.1127,19.1441,19.0734,19.0891,122800.0
2015-01-23 11:40:00,24.28,24.29,24.24,24.25,60200.0,19.0812,19.0891,19.0498,19.0576,60200.0
2015-01-23 11:45:00,24.25,24.27,24.17,24.2,43600.0,19.0576,19.0734,18.9948,19.0184,43600.0
2015-01-23 11:50:00,24.19,24.2,24.1,24.12,39700.0,19.0105,19.0184,18.9398,18.9555,39700.0
2015-01-23 11:55:00,24.12,24.16,24.11,24.13,68800.0,18.9555,18.9869,18.9476,18.9633,68800.0
2015-01-23 12:00:00,24.13,24.17,24.13,24.15,61000.0,18.9633,18.9948,18.9633,18.9791,61000.0
2015-01-23 12:05:00,24.15,24.18,24.12,24.17,43800.0,18.9791,19.0026,18.9555,18.9948,43800.0
2015-01-23 12:10:00,24.18,24.19,24.11,24.11,67000.0,19.0026,19.0105,18.9476,18.9476,67000.0
2015-01-23 12:15:00,24.11,24.14,24.07,24.07,174000.0,18.9476,18.9712,18.9162,18.9162,174000.0
2015-01-23 12:20:00,24.08,24.11,24.04,24.11,108100.0,18.924,18.9476,18.8926,18.9476,108100.0
2015-01-23 12:25:00,24.11,24.15,24.09,24.14,79800.0,18.9476,18.9791,18.9319,18.9712,79800.0
2015-01-23 12:30:00,24.14,24.14,24.11,24.11,50700.0,18.9712,18.9712,18.9476,18.9476,50700.0
2015-01-23 12:35:00,24.12,24.14,24.1,24.14,48100.0,18.9555,18.9712,18.9398,18.9712,48100.0
2015-01-23 12:40:00,24.13,24.14,24.09,24.1,55100.0,18.9633,18.9712,18.9319,18.9398,55100.0
2015-01-23 12:45:00,24.1,24.1,24.03,24.03,54600.0,18.9398,18.9398,18.8848,18.8848,54600.0
2015-01-23 12:50:00,24.02,24.05,24.01,24.01,56200.0,18.8769,18.9005,18.869,18.869,56200.0
2015-01-23 12:55:00,24.02,24.03,23.98,23.99,51900.0,18.8769,18.8848,18.8455,18.8533,51900.0
2015-01-23 13:00:00,23.99,24.01,23.91,23.94,97300.0,18.8533,18.869,18.7904,18.814,97300.0
2015-01-23 13:05:00,23.94,23.97,23.92,23.93,55100.0,18.814,18.8376,18.7983,18.8062,55100.0
2015-01-23 13:10:00,23.93,23.96,23.92,23.92,58400.0,18.8062,18.8297,18.7983,18.7983,58400.0
2015-01-23 13:15:00,23.93,23.97,23.91,23.97,103100.0,18.8062,18.8376,18.7904,18.8376,103100.0
2015-01-23 13:20:00,23.96,24.05,23.94,24.04,95500.0,18.8297,18.9005,18.814,18.8926,95500.0
2015-01-23 13:25:00,24.04,24.08,24.0,24.08,82100.0,18.8926,18.924,18.8612,18.924,82100.0
2015-01-23 13:30:00,24.07,24.09,24.03,24.04,46200.0,18.9162,18.9319,18.8848,18.8926,46200.0
2015-01-23 13:35:00,24.04,24.08,23.99,24.0,69300.0,18.8926,18.924,18.8533,18.8612,69300.0
2015-01-23 13:40:00,24.0,24.01,23.99,23.99,66200.0,18.8612,18.869,18.8533,18.8533,66200.0
2015-01-23 13:45:00,23.99,24.01,23.95,23.99,172000.0,18.8533,18.869,18.8219,18.8533,172000.0
2015-01-23 13:50:00,23.98,23.99,23.93,23.95,65400.0,18.8455,18.8533,18.8062,18.8219,65400.0
2015-01-23 13:55:00,23.94,23.95,23.88,23.89,163900.0,18.814,18.8219,18.7669,18.7747,163900.0
2015-01-23 14:00:00,23.9,23.9,23.84,23.85,125200.0,18.7826,18.7826,18.7354,18.7433,125200.0
2015-01-23 14:05:00,23.85,23.85,23.75,23.77,190400.0,18.7433,18.7433,18.6647,18.6804,190400.0
2015-01-23 14:10:00,23.76,23.77,23.73,23.74,170800.0,18.6726,18.6804,18.649,18.6568,170800.0
2015-01-23 14:15:00,23.74,23.82,23.74,23.8,54200.0,18.6568,18.7197,18.6568,18.704,54200.0
2015-01-23 14:20:00,23.8,23.83,23.77,23.79,89400.0,18.704,18.7276,18.6804,18.6961,89400.0
2015-01-23 14:25:00,23.78,23.78,23.69,23.69,106000.0,18.6883,18.6883,18.6176,18.6176,106000.0
2015-01-23 14:30:00,23.7,23.79,23.67,23.79,163800.0,18.6254,18.6961,18.6018,18.6961,163800.0
2015-01-23 14:35:00,23.78,23.87,23.78,23.86,186100.0,18.6883,18.759,18.6883,18.7512,186100.0
2015-01-23 14:40:00,23.87,23.92,23.86,23.89,111000.0,18.759,18.7983,18.7512,18.7747,111000.0
2015-01-23 14:45:00,23.89,23.92,23.86,23.86,67100.0,18.7747,18.7983,18.7512,18.7512,67100.0
2015-01-23 14:50:00,23.87,23.99,23.86,23.97,95200.0,18.759,18.8533,18.7512,18.8376,95200.0
2015-01-23 14:55:00,23.97,24.05,23.96,24.05,205800.0,18.8376,18.9005,18.8297,18.9005,205800.0
2015-01-23 15:00:00,24.05,24.06,24.0,24.03,111500.0,18.9005,18.9083,18.8612,18.8848,111500.0
2015-01-23 15:05:00,24.04,24.04,23.97,23.99,148300.0,18.8926,18.8926,18.8376,18.8533,148300.0
2015-01-23 15:10:00,24.0,24.05,23.99,24.01,104300.0,18.8612,18.9005,18.8533,18.869,104300.0
2015-01-23 15:15:00,24.01,24.03,24.0,24.03,82300.0,18.869,18.8848,18.8612,18.8848,82300.0
2015-01-23 15:20:00,24.03,24.11,24.01,24.11,101100.0,18.8848,18.9476,18.869,18.9476,101100.0
2015-01-23 15:25:00,24.11,24.17,24.1,24.17,85500.0,18.9476,18.9948,18.9398,18.9948,85500.0
2015-01-23 15:30:00,24.17,24.22,24.14,24.15,189400.0,18.9948,19.0341,18.9712,18.9791,189400.0
2015-01-23 15:35:00,24.15,24.18,24.13,24.15,147100.0,18.9791,19.0026,18.9633,18.9791,147100.0
2015-01-23 15:40:00,24.15,24.24,24.15,24.22,177800.0,18.9791,19.0498,18.9791,19.0341,177800.0
2015-01-23 15:45:00,24.22,24.28,24.16,24.16,379200.0,19.0341,19.0812,18.9869,18.9869,379200.0
2015-01-23 15:50:00,24.16,24.17,24.11,24.12,229400.0,18.9869,18.9948,18.9476,18.9555,229400.0
2015-01-23 15:55:00,24.12,24.21,24.09,24.15,700400.0,18.9555,19.0262,18.9319,18.9791,700400.0
2015-01-26 09:30:00,23.82,23.92,23.68,23.69,332200.0,18.7197,18.7983,18.6097,18.6176,332200.0
2015-01-26 09:35:00,23.68,23.74,23.52,23.52,237200.0,18.6097,18.6568,18.484,18.484,237200.0
2015-01-26 09:40:00,23.52,23.52,23.35,23.4,305300.0,18.484,18.484,18.3504,18.3896,305300.0
2015-01-26 09:45:00,23.4,23.54,23.38,23.53,158100.0,18.3896,18.4997,18.3739,18.4918,158100.0
2015-01-26 09:50:00,23.53,23.72,23.53,23.61,185400.0,18.4918,18.6411,18.4918,18.5547,185400.0
2015-01-26 09:55:00,23.61,23.91,23.61,23.91,246000.0,18.5547,18.7904,18.5547,18.7904,246000.0
2015-01-26 10:00:00,23.91,23.92,23.78,23.83,237600.0,18.7904,18.7983,18.6883,18.7276,237600.0
2015-01-26 10:05:00,23.83,23.9,23.67,23.77,162800.0,18.7276,18.7826,18.6018,18.6804,162800.0
2015-01-26 10:10:00,23.77,23.93,23.73,23.81,301600.0,18.6804,18.8062,18.649,18.7119,301600.0
2015-01-26 10:15:00,23.82,23.86,23.71,23.81,205100.0,18.7197,18.7512,18.6333,18.7119,205100.0
2015-01-26 10:20:00,23.82,23.94,23.78,23.9,92500.0,18.7197,18.814,18.6883,18.7826,92500.0
2015-01-26 10:25:00,23.91,23.93,23.87,23.89,80900.0,18.7904,18.8062,18.759,18.7747,80900.0
2015-01-26 10:30:00,23.89,23.96,23.87,23.89,123100.0,18.7747,18.8297,18.759,18.7747,123100.0
2015-01-26 10:35:00,23.89,24.01,23.87,24.01,136400.0,18.7747,18.869,18.759,18.869,136400.0
2015-01-26 10:40:00,24.0,24.08,24.0,24.04,142900.0,18.8612,18.924,18.8612,18.8926,142900.0
2015-01-26 10:45:00,24.04,24.12,24.02,24.04,163200.0,18.8926,18.9555,18.8769,18.8926,163200.0
2015-01-26 10:50:00,24.04,24.18,24.03,24.07,123100.0,18.8926,19.0026,18.8848,18.9162,123100.0
2015-01-26 10:55:00,24.08,24.11,23.99,24.09,82900.0,18.924,18.9476,18.8533,18.9319,82900.0
2015-01-26 11:00:00,24.09,24.12,24.0,24.0,88500.0,18.9319,18.9555,18.8612,18.8612,88500.0
2015-01-26 11:05:00,24.0,24.08,23.99,24.05,94900.0,18.8612,18.924,18.8533,18.9005,94900.0
2015-01-26 11:10:00,24.05,24.11,24.04,24.11,82900.0,18.9005,18.9476,18.8926,18.9476,82900.0
2015-01-26 11:15:00,24.1,24.13,24.05,24.13,64400.0,18.9398,18.9633,18.9005,18.9633,64400.0
2015-01-26 11:20:00,24.13,24.16,24.06,24.08,54600.0,18.9633,18.9869,18.9083,18.924,54600.0
2015-01-26 11:25:00,24.08,24.09,24.01,24.08,67200.0,18.924,18.9319,18.869,18.924,67200.0
2015-01-26 11:30:00,24.08,24.09,24.01,24.09,79400.0,18.924,18.9319,18.869,18.9319,79400.0
2015-01-26 11:35:00,24.1,24.11,24.06,24.1,42700.0,18.9398,18.9476,18.9083,18.9398,42700.0
2015-01-26 11:40:00,24.1,24.14,24.07,24.13,65600.0,18.9398,18.9712,18.9162,18.9633,65600.0
2015-01-26 11:45:00,24.13,24.23,24.13,24.21,68600.0,18.9633,19.0419,18.9633,19.0262,68600.0
2015-01-26 11:50:00,24.21,24.23,24.14,24.16,61500.0,19.0262,19.0419,18.9712,18.9869,61500.0
2015-01-26 11:55:00,24.16,24.16,24.06,24.11,107700.0,18.9869,18.9869,18.9083,18.9476,107700.0
2015-01-26 12:00:00,24.11,24.12,24.06,24.08,85500.0,18.9476,18.9555,18.9083,18.924,85500.0
2015-01-26 12:05:00,24.09,24.14,24.07,24.13,57800.0,18.9319,18.9712,18.9162,18.9633,57800.0
2015-01-26 12:10:00,24.12,24.18,24.12,24.18,47900.0,18.9555,19.0026,18.9555,19.0026,47900.0
2015-01-26 12:15:00,24.18,24.22,24.15,24.18,37200.0,19.0026,19.0341,18.9791,19.0026,37200.0
2015-01-26 12:20:00,24.18,24.25,24.17,24.25,51300.0,19.0026,19.0576,18.9948,19.0576,51300.0
2015-01-26 12:25:00,24.26,24.27,24.21,24.24,43600.0,19.0655,19.0734,19.0262,19.0498,43600.0
2015-01-26 12:30:00,24.23,24.31,24.23,24.28,84800.0,19.0419,19.1048,19.0419,19.0812,84800.0
2015-01-26 12:35:00,24.28,24.38,24.28,24.35,70000.0,19.0812,19.1598,19.0812,19.1362,70000.0
2015-01-26 12:40:00,24.35,24.38,24.28,24.29,64200.0,19.1362,19.1598,19.0812,19.0891,64200.0
2015-01-26 12:45:00,24.29,24.33,24.21,24.27,67800.0,19.0891,19.1205,19.0262,19.0734,67800.0
2015-01-26 12:50:00,24.26,24.33,24.23,24.31,65100.0,19.0655,19.1205,19.0419,19.1048,65100.0
2015-01-26 12:55:00,24.31,24.32,24.26,24.28,75000.0,19.1048,19.1127,19.0655,19.0812,75000.0
2015-01-26 13:00:00,24.27,24.33,24.27,24.3,45500.0,19.0734,19.1205,19.0734,19.0969,45500.0
2015-01-26 13:05:00,24.3,24.32,24.24,24.27,67400.0,19.0969,19.1127,19.0498,19.0734,67400.0
2015-01-26 13:10:00,24.28,24.36,24.27,24.35,67900.0,19.0812,19.1441,19.0734,19.1362,67900.0
2015-01-26 13:15:00,24.35,24.35,24.29,24.32,58600.0,19.1362,19.1362,19.0891,19.1127,58600.0
2015-01-26 13:20:00,24.32,24.35,24.3,24.31,66400.0,19.1127,19.1362,19.0969,19.1048,66400.0
2015-01-26 13:25:00,24.31,24.33,24.28,24.29,45000.0,19.1048,19.1205,19.0812,19.0891,45000.0
2015-01-26 13:30:00,24.29,24.32,24.28,24.32,39000.0,19.0891,19.1127,19.0812,19.1127,39000.0
2015-01-26 13:35:00,24.31,24.36,24.28,24.36,125000.0,19.1048,19.1441,19.0812,19.1441,125000.0
2015-01-26 13:40:00,24.36,24.39,24.3,24.39,153200.0,19.1441,19.1677,19.0969,19.1677,153200.0
2015-01-26 13:45:00,24.39,24.41,24.36,24.36,79700.0,19.1677,19.1834,19.1441,19.1441,79700.0
2015-01-26 13:50:00,24.35,24.35,24.26,24.28,87900.0,19.1362,19.1362,19.0655,19.0812,87900.0
2015-01-26 13:55:00,24.29,24.35,24.24,24.34,104800.0,19.0891,19.1362,19.0498,19.1284,104800.0
2015-01-26 14:00:00,24.35,24.39,24.32,24.35,43200.0,19.1362,19.1677,19.1127,19.1362,43200.0
2015-01-26 14:05:00,24.36,24.4,24.33,24.4,42800.0,19.1441,19.1755,19.1205,19.1755,42800.0
2015-01-26 14:10:00,24.4,24.44,24.38,24.42,49600.0,19.1755,19.207,19.1598,19.1912,49600.0
2015-01-26 14:15:00,24.42,24.48,24.41,24.44,48200.0,19.1912,19.2384,19.1834,19.207,48200.0
2015-01-26 14:20:00,24.43,24.45,24.41,24.43,39600.0,19.1991,19.2148,19.1834,19.1991,39600.0
2015-01-26 14:25:00,24.43,24.43,24.38,24.39,40700.0,19.1991,19.1991,19.1598,19.1677,40700.0
2015-01-26 14:30:00,24.39,24.49,24.38,24.49,82500.0,19.1677,19.2463,19.1598,19.2463,82500.0
2015-01-26 14:35:00,24.49,24.56,24.47,24.55,251800.0,19.2463,19.3013,19.2305,19.2934,251800.0
2015-01-26 14:40:00,24.55,24.56,24.47,24.53,106200.0,19.2934,19.3013,19.2305,19.2777,106200.0
2015-01-26 14:45:00,24.53,24.63,24.52,24.58,198400.0,19.2777,19.3563,19.2698,19.317,198400.0
2015-01-26 14:50:00,24.59,24.62,24.56,24.57,65300.0,19.3248,19.3484,19.3013,19.3091,65300.0
2015-01-26 14:55:00,24.57,24.59,24.51,24.55,103000.0,19.3091,19.3248,19.262,19.2934,103000.0
2015-01-26 15:00:00,24.54,24.55,24.49,24.54,83500.0,19.2856,19.2934,19.2463,19.2856,83500.0
2015-01-26 15:05:00,24.54,24.6,24.54,24.58,91700.0,19.2856,19.3327,19.2856,19.317,91700.0
2015-01-26 15:10:00,24.58,24.6,24.52,24.55,119000.0,19.317,19.3327,19.2698,19.2934,119000.0
2015-01-26 15:15:00,24.55,24.57,24.52,24.55,112300.0,19.2934,19.3091,19.2698,19.2934,112300.0
2015-01-26 15:20:00,24.54,24.56,24.51,24.53,115900.0,19.2856,19.3013,19.262,19.2777,115900.0
2015-01-26 15:25:00,24.52,24.53,24.41,24.44,245400.0,19.2698,19.2777,19.1834,19.207,245400.0
2015-01-26 15:30:00,24.44,24.44,24.36,24.38,210100.0,19.207,19.207,19.1441,19.1598,210100.0
2015-01-26 15:35:00,24.38,24.49,24.38,24.41,214200.0,19.1598,19.2463,19.1598,19.1834,214200.0
2015-01-26 15:40:00,24.41,24.42,24.37,24.39,159100.0,19.1834,19.1912,19.152,19.1677,159100.0
2015-01-26 15:45:00,24.39,24.48,24.39,24.46,232900.0,19.1677,19.2384,19.1677,19.2227,232900.0
2015-01-26 15:50:00,24.46,24.49,24.45,24.48,270300.0,19.2227,19.2463,19.2148,19.2384,270300.0
2015-01-26 15:55:00,24.48,24.52,24.44,24.5,495100.0,19.2384,19.2698,19.207,19.2541,495100.0
2015-01-27 09:30:00,24.67,24.85,24.54,24.82,279600.0,19.3877,19.5292,19.2856,19.5056,279600.0
2015-01-27 09:35:00,24.81,24.88,24.63,24.66,321700.0,19.4977,19.5528,19.3563,19.3799,321700.0
2015-01-27 09:40:00,24.66,24.76,24.61,24.76,410400.0,19.3799,19.4584,19.3406,19.4584,410400.0
2015-01-27 09:45:00,24.76,24.85,24.69,24.82,130000.0,19.4584,19.5292,19.4034,19.5056,130000.0
2015-01-27 09:50:00,24.81,24.84,24.72,24.73,113400.0,19.4977,19.5213,19.427,19.4349,113400.0
2015-01-27 09:55:00,24.73,24.81,24.71,24.8,104100.0,19.4349,19.4977,19.4192,19.4899,104100.0
2015-01-27 10:00:00,24.79,24.8,24.55,24.57,230000.0,19.482,19.4899,19.2934,19.3091,230000.0
2015-01-27 10:05:00,24.57,24.66,24.52,24.66,220500.0,19.3091,19.3799,19.2698,19.3799,220500.0
2015-01-27 10:10:00,24.66,24.8,24.63,24.79,130600.0,19.3799,19.4899,19.3563,19.482,130600.0
2015-01-27 10:15:00,24.79,24.79,24.7,24.73,168300.0,19.482,19.482,19.4113,19.4349,168300.0
2015-01-27 10:20:00,24.72,24.77,24.67,24.68,157400.0,19.427,19.4663,19.3877,19.3956,157400.0
2015-01-27 10:25:00,24.68,24.71,24.6,24.67,213300.0,19.3956,19.4192,19.3327,19.3877,213300.0
2015-01-27 10:30:00,24.67,24.8,24.65,24.79,210400.0,19.3877,19.4899,19.372,19.482,210400.0
2015-01-27 10:35:00,24.79,24.87,24.79,24.85,142000.0,19.482,19.5449,19.482,19.5292,142000.0
2015-01-27 10:40:00,24.85,24.93,24.85,24.91,244800.0,19.5292,19.592,19.5292,19.5763,244800.0
2015-01-27 10:45:00,24.92,24.93,24.83,24.85,135100.0,19.5842,19.592,19.5135,19.5292,135100.0
2015-01-27 10:50:00,24.86,24.96,24.85,24.96,149600.0,19.537,19.6156,19.5292,19.6156,149600.0
2015-01-27 10:55:00,24.95,24.96,24.89,24.91,162200.0,19.6078,19.6156,19.5606,19.5763,162200.0
2015-01-27 11:00:00,24.91,24.93,24.88,24.9,126700.0,19.5763,19.592,19.5528,19.5685,126700.0
2015-01-27 11:05:00,24.91,24.95,24.85,24.93,228200.0,19.5763,19.6078,19.5292,19.592,228200.0
2015-01-27 11:10:00,24.93,24.95,24.86,24.94,56200.0,19.592,19.6078,19.537,19.5999,56200.0
2015-01-27 11:15:00,24.94,25.0,24.9,24.97,97700.0,19.5999,19.6471,19.5685,19.6235,97700.0
2015-01-27 11:20:00,24.98,24.99,24.93,24.97,66700.0,19.6313,19.6392,19.592,19.6235,66700.0
2015-01-27 11:25:00,24.97,25.01,24.92,24.94,181100.0,19.6235,19.6549,19.5842,19.5999,181100.0
2015-01-27 11:30:00,24.93,25.12,24.93,25.12,267600.0,19.592,19.7414,19.592,19.7414,267600.0
2015-01-27 11:35:00,25.09,25.18,25.09,25.14,172900.0,19.7178,19.7885,19.7178,19.7571,172900.0
2015-01-27 11:40:00,25.15,25.2,25.11,25.19,84600.0,19.7649,19.8042,19.7335,19.7964,84600.0
2015-01-27 11:45:00,25.19,25.2,25.14,25.16,96100.0,19.7964,19.8042,19.7571,19.7728,96100.0
2015-01-27 11:50:00,25.16,25.16,25.1,25.13,142700.0,19.7728,19.7728,19.7256,19.7492,142700.0
2015-01-27 11:55:00,25.13,25.14,25.07,25.1,113800.0,19.7492,19.7571,19.7021,19.7256,113800.0
2015-01-27 12:00:00,25.09,25.12,25.06,25.07,83400.0,19.7178,19.7414,19.6942,19.7021,83400.0
2015-01-27 12:05:00,25.07,25.1,24.98,25.02,119500.0,19.7021,19.7256,19.6313,19.6628,119500.0
2015-01-27 12:10:00,25.03,25.07,24.96,25.07,120700.0,19.6706,19.7021,19.6156,19.7021,120700.0
2015-01-27 12:15:00,25.07,25.08,25.04,25.05,73200.0,19.7021,19.7099,19.6785,19.6864,73200.0
2015-01-27 12:20:00,25.06,25.09,25.03,25.05,64700.0,19.6942,19.7178,19.6706,19.6864,64700.0
2015-01-27 12:25:00,25.05,25.16,25.05,25.13,82800.0,19.6864,19.7728,19.6864,19.7492,82800.0
2015-01-27 12:30:00,25.13,25.18,25.12,25.17,77500.0,19.7492,19.7885,19.7414,19.7807,77500.0
2015-01-27 12:35:00,25.17,25.22,25.16,25.2,46400.0,19.7807,19.82,19.7728,19.8042,46400.0
2015-01-27 12:40:00,25.19,25.24,25.17,25.22,73500.0,19.7964,19.8357,19.7807,19.82,73500.0
2015-01-27 12:45:00,25.22,25.25,25.18,25.21,96900.0,19.82,19.8435,19.7885,19.8121,96900.0
2015-01-27 12:50:00,25.2,25.21,25.17,25.17,68400.0,19.8042,19.8121,19.7807,19.7807,68400.0
2015-01-27 12:55:00,25.17,25.21,25.15,25.15,66500.0,19.7807,19.8121,19.7649,19.7649,66500.0
2015-01-27 13:00:00,25.15,25.18,25.11,25.15,106300.0,19.7649,19.7885,19.7335,19.7649,106300.0
2015-01-27 13:05:00,25.15,25.2,25.14,25.16,52100.0,19.7649,19.8042,19.7571,19.7728,52100.0
2015-01-27 13:10:00,25.17,25.19,25.14,25.15,77100.0,19.7807,19.7964,19.7571,19.7649,77100.0
2015-01-27 13:15:00,25.16,25.16,25.11,25.12,61600.0,19.7728,19.7728,19.7335,19.7414,61600.0
2015-01-27 13:20:00,25.11,25.15,25.09,25.14,87600.0,19.7335,19.7649,19.7178,19.7571,87600.0
2015-01-27 13:25:00,25.14,25.15,25.11,25.12,52700.0,19.7571,19.7649,19.7335,19.7414,52700.0
2015-01-27 13:30:00,25.12,25.16,25.11,25.11,84800.0,19.7414,19.7728,19.7335,19.7335,84800.0
2015-01-27 13:35:00,25.12,25.14,25.09,25.12,52100.0,19.7414,19.7571,19.7178,19.7414,52100.0
2015-01-27 13:40:00,25.12,25.16,25.1,25.12,36400.0,19.7414,19.7728,19.7256,19.7414,36400.0
2015-01-27 13:45:00,25.12,25.15,25.1,25.14,31300.0,19.7414,19.7649,19.7256,19.7571,31300.0
2015-01-27 13:50:00,25.14,25.18,25.11,25.17,33800.0,19.7571,19.7885,19.7335,19.7807,33800.0
2015-01-27 13:55:00,25.17,25.19,25.14,25.15,32800.0,19.7807,19.7964,19.7571,19.7649,32800.0
2015-01-27 14:00:00,25.15,25.16,25.11,25.13,43000.0,19.7649,19.7728,19.7335,19.7492,43000.0
2015-01-27 14:05:00,25.12,25.15,25.1,25.12,55000.0,19.7414,19.7649,19.7256,19.7414,55000.0
2015-01-27 14:10:00,25.12,25.14,25.07,25.07,54300.0,19.7414,19.7571,19.7021,19.7021,54300.0
2015-01-27 14:15:00,25.07,25.1,25.05,25.06,61500.0,19.7021,19.7256,19.6864,19.6942,61500.0
2015-01-27 14:20:00,25.06,25.08,25.03,25.04,49900.0,19.6942,19.7099,19.6706,19.6785,49900.0
2015-01-27 14:25:00,25.05,25.12,25.04,25.12,59900.0,19.6864,19.7414,19.6785,19.7414,59900.0
2015-01-27 14:30:00,25.11,25.18,25.1,25.17,59800.0,19.7335,19.7885,19.7256,19.7807,59800.0
2015-01-27 14:35:00,25.17,25.18,25.14,25.17,42900.0,19.7807,19.7885,19.7571,19.7807,42900.0
2015-01-27 14:40:00,25.17,25.2,25.12,25.15,64800.0,19.7807,19.8042,19.7414,19.7649,64800.0
2015-01-27 14:45:00,25.15,25.19,25.13,25.16,71100.0,19.7649,19.7964,19.7492,19.7728,71100.0
2015-01-27 14:50:00,25.17,25.21,25.16,25.16,82700.0,19.7807,19.8121,19.7728,19.7728,82700.0
2015-01-27 14:55:00,25.17,25.17,25.08,25.12,122600.0,19.7807,19.7807,19.7099,19.7414,122600.0
2015-01-27 15:00:00,25.11,25.17,25.09,25.17,110100.0,19.7335,19.7807,19.7178,19.7807,110100.0
2015-01-27 15:05:00,25.16,25.2,25.15,25.19,76500.0,19.7728,19.8042,19.7649,19.7964,76500.0
2015-01-27 15:10:00,25.19,25.21,25.15,25.18,92500.0,19.7964,19.8121,19.7649,19.7885,92500.0
2015-01-27 15:15:00,25.19,25.21,25.16,25.19,93100.0,19.7964,19.8121,19.7728,19.7964,93100.0
2015-01-27 15:20:00,25.19,25.21,25.17,25.17,131800.0,19.7964,19.8121,19.7807,19.7807,131800.0
2015-01-27 15:25:00,25.16,25.19,25.15,25.17,151600.0,19.7728,19.7964,19.7649,19.7807,151600.0
2015-01-27 15:30:00,25.18,25.21,25.16,25.18,155900.0,19.7885,19.8121,19.7728,19.7885,155900.0
2015-01-27 15:35:00,25.17,25.2,25.14,25.18,117000.0,19.7807,19.8042,19.7571,19.7885,117000.0
2015-01-27 15:40:00,25.19,25.22,25.18,25.21,131900.0,19.7964,19.82,19.7885,19.8121,131900.0
2015-01-27 15:45:00,25.22,25.23,25.18,25.2,288600.0,19.82,19.8278,19.7885,19.8042,288600.0
2015-01-27 15:50:00,25.2,25.2,25.16,25.16,302500.0,19.8042,19.8042,19.7728,19.7728,302500.0
2015-01-27 15:55:00,25.17,25.17,25.11,25.12,604800.0,19.7807,19.7807,19.7335,19.7414,604800.0
2015-01-28 09:30:00,24.89,24.91,24.68,24.85,378900.0,19.5606,19.5763,19.3956,19.5292,378900.0
2015-01-28 09:35:00,24.85,25.01,24.82,24.9,180700.0,19.5292,19.6549,19.5056,19.5685,180700.0
2015-01-28 09:40:00,24.91,24.92,24.73,24.83,247800.0,19.5763,19.5842,19.4349,19.5135,247800.0
2015-01-28 09:45:00,24.83,24.84,24.75,24.83,167600.0,19.5135,19.5213,19.4506,19.5135,167600.0
2015-01-28 09:50:00,24.84,24.88,24.77,24.83,237400.0,19.5213,19.5528,19.4663,19.5135,237400.0
2015-01-28 09:55:00,24.82,24.94,24.79,24.9,97400.0,19.5056,19.5999,19.482,19.5685,97400.0
2015-01-28 10:00:00,24.89,25.05,24.84,25.04,154000.0,19.5606,19.6864,19.5213,19.6785,154000.0
2015-01-28 10:05:00,25.04,25.04,24.9,24.96,118900.0,19.6785,19.6785,19.5685,19.6156,118900.0
2015-01-28 10:10:00,24.97,24.97,24.83,24.83,69900.0,19.6235,19.6235,19.5135,19.5135,69900.0
2015-01-28 10:15:00,24.83,24.9,24.81,24.83,102800.0,19.5135,19.5685,19.4977,19.5135,102800.0
2015-01-28 10:20:00,24.83,24.88,24.77,24.79,135500.0,19.5135,19.5528,19.4663,19.482,135500.0
2015-01-28 10:25:00,24.8,24.87,24.78,24.81,100600.0,19.4899,19.5449,19.4742,19.4977,100600.0
2015-01-28 10:30:00,24.82,24.84,24.73,24.78,99100.0,19.5056,19.5213,19.4349,19.4742,99100.0
2015-01-28 10:35:00,24.77,24.78,24.7,24.72,66100.0,19.4663,19.4742,19.4113,19.427,66100.0
2015-01-28 10:40:00,24.73,24.77,24.66,24.67,101600.0,19.4349,19.4663,19.3799,19.3877,101600.0
2015-01-28 10:45:00,24.66,24.74,24.66,24.73,115500.0,19.3799,19.4427,19.3799,19.4349,115500.0
2015-01-28 10:50:00,24.73,24.81,24.72,24.79,90300.0,19.4349,19.4977,19.427,19.482,90300.0
2015-01-28 10:55:00,24.78,24.8,24.73,24.75,54400.0,19.4742,19.4899,19.4349,19.4506,54400.0
2015-01-28 11:00:00,24.74,24.75,24.66,24.68,65200.0,19.4427,19.4506,19.3799,19.3956,65200.0
2015-01-28 11:05:00,24.68,24.74,24.68,24.73,61900.0,19.3956,19.4427,19.3956,19.4349,61900.0
2015-01-28 11:10:00,24.74,24.75,24.65,24.66,70600.0,19.4427,19.4506,19.372,19.3799,70600.0
2015-01-28 11:15:00,24.67,24.72,24.65,24.68,75200.0,19.3877,19.427,19.372,19.3956,75200.0
2015-01-28 11:20:00,24.68,24.7,24.64,24.66,45000.0,19.3956,19.4113,19.3641,19.3799,45000.0
2015-01-28 11:25:00,24.66,24.68,24.6,24.64,44800.0,19.3799,19.3956,19.3327,19.3641,44800.0
2015-01-28 11:30:00,24.64,24.66,24.58,24.66,72400.0,19.3641,19.3799,19.317,19.3799,72400.0
2015-01-28 11:35:00,24.66,24.76,24.65,24.73,67400.0,19.3799,19.4584,19.372,19.4349,67400.0
2015-01-28 11:40:00,24.73,24.85,24.73,24.85,65500.0,19.4349,19.5292,19.4349,19.5292,65500.0
2015-01-28 11:45:00,24.84,24.86,24.77,24.85,53300.0,19.5213,19.537,19.4663,19.5292,53300.0
2015-01-28 11:50:00,24.86,24.86,24.73,24.75,53600.0,19.537,19.537,19.4349,19.4506,53600.0
2015-01-28 11:55:00,24.75,24.78,24.71,24.76,79700.0,19.4506,19.4742,19.4192,19.4584,79700.0
2015-01-28 12:00:00,24.75,24.77,24.69,24.74,52700.0,19.4506,19.4663,19.4034,19.4427,52700.0
2015-01-28 12:05:00,24.74,24.75,24.67,24.67,63500.0,19.4427,19.4506,19.3877,19.3877,63500.0
2015-01-28 12:10:00,24.67,24.68,24.63,24.63,103600.0,19.3877,19.3956,19.3563,19.3563,103600.0
2015-01-28 12:15:00,24.64,24.72,24.62,24.7,51700.0,19.3641,19.427,19.3484,19.4113,51700.0
2015-01-28 12:20:00,24.7,24.71,24.63,24.69,75900.0,19.4113,19.4192,19.3563,19.4034,75900.0
2015-01-28 12:25:00,24.7,24.74,24.67,24.73,52600.0,19.4113,19.4427,19.3877,19.4349,52600.0
2015-01-28 12:30:00,24.73,24.81,24.72,24.8,60500.0,19.4349,19.4977,19.427,19.4899,60500.0
2015-01-28 12:35:00,24.8,24.83,24.76,24.79,67300.0,19.4899,19.5135,19.4584,19.482,67300.0
2015-01-28 12:40:00,24.79,24.79,24.69,24.7,81900.0,19.482,19.482,19.4034,19.4113,81900.0
2015-01-28 12:45:00,24.7,24.76,24.67,24.76,56100.0,19.4113,19.4584,19.3877,19.4584,56100.0
2015-01-28 12:50:00,24.76,24.78,24.72,24.78,56700.0,19.4584,19.4742,19.427,19.4742,56700.0
2015-01-28 12:55:00,24.78,24.86,24.78,24.84,65300.0,19.4742,19.537,19.4742,19.5213,65300.0
2015-01-28 13:00:00,24.84,24.88,24.79,24.83,78000.0,19.5213,19.5528,19.482,19.5135,78000.0
2015-01-28 13:05:00,24.83,24.83,24.75,24.75,52900.0,19.5135,19.5135,19.4506,19.4506,52900.0
2015-01-28 13:10:00,24.76,24.82,24.75,24.79,54800.0,19.4584,19.5056,19.4506,19.482,54800.0
2015-01-28 13:15:00,24.79,24.82,24.74,24.76,69500.0,19.482,19.5056,19.4427,19.4584,69500.0
2015-01-28 13:20:00,24.76,24.79,24.75,24.79,31500.0,19.4584,19.482,19.4506,19.482,31500.0
2015-01-28 13:25:00,24.79,24.79,24.72,24.72,46400.0,19.482,19.482,19.427,19.427,46400.0
2015-01-28 13:30:00,24.72,24.77,24.7,24.74,47900.0,19.427,19.4663,19.4113,19.4427,47900.0
2015-01-28 13:35:00,24.74,24.75,24.71,24.72,44300.0,19.4427,19.4506,19.4192,19.427,44300.0
2015-01-28 13:40:00,24.72,24.76,24.69,24.69,61300.0,19.427,19.4584,19.4034,19.4034,61300.0
2015-01-28 13:45:00,24.68,24.73,24.67,24.71,58400.0,19.3956,19.4349,19.3877,19.4192,58400.0
2015-01-28 13:50:00,24.71,24.72,24.66,24.67,57300.0,19.4192,19.427,19.3799,19.3877,57300.0
2015-01-28 13:55:00,24.67,24.75,24.67,24.72,40400.0,19.3877,19.4506,19.3877,19.427,40400.0
2015-01-28 14:00:00,24.72,24.82,24.63,24.63,102900.0,19.427,19.5056,19.3563,19.3563,102900.0
2015-01-28 14:05:00,24.64,24.73,24.61,24.68,117800.0,19.3641,19.4349,19.3406,19.3956,117800.0
2015-01-28 14:10:00,24.68,24.69,24.62,24.69,105100.0,19.3956,19.4034,19.3484,19.4034,105100.0
2015-01-28 14:15:00,24.69,24.7,24.59,24.6,71100.0,19.4034,19.4113,19.3248,19.3327,71100.0
2015-01-28 14:20:00,24.61,24.61,24.44,24.53,210900.0,19.3406,19.3406,19.207,19.2777,210900.0
2015-01-28 14:25:00,24.54,24.62,24.52,24.58,115300.0,19.2856,19.3484,19.2698,19.317,115300.0
2015-01-28 14:30:00,24.58,24.63,24.54,24.61,81300.0,19.317,19.3563,19.2856,19.3406,81300.0
2015-01-28 14:35:00,24.61,24.71,24.6,24.66,100100.0,19.3406,19.4192,19.3327,19.3799,100100.0
2015-01-28 14:40:00,24.66,24.72,24.6,24.6,67100.0,19.3799,19.427,19.3327,19.3327,67100.0
2015-01-28 14:45:00,24.6,24.62,24.48,24.5,118200.0,19.3327,19.3484,19.2384,19.2541,118200.0
2015-01-28 14:50:00,24.5,24.52,24.45,24.47,86000.0,19.2541,19.2698,19.2148,19.2305,86000.0
2015-01-28 14:55:00,24.47,24.48,24.32,24.38,156700.0,19.2305,19.2384,19.1127,19.1598,156700.0
2015-01-28 15:00:00,24.38,24.41,24.31,24.38,151500.0,19.1598,19.1834,19.1048,19.1598,151500.0
2015-01-28 15:05:00,24.38,24.39,24.33,24.38,75500.0,19.1598,19.1677,19.1205,19.1598,75500.0
2015-01-28 15:10:00,24.37,24.42,24.31,24.32,102500.0,19.152,19.1912,19.1048,19.1127,102500.0
2015-01-28 15:15:00,24.32,24.33,24.27,24.27,111000.0,19.1127,19.1205,19.0734,19.0734,111000.0
2015-01-28 15:20:00,24.27,24.28,24.18,24.19,154500.0,19.0734,19.0812,19.0026,19.0105,154500.0
2015-01-28 15:25:00,24.19,24.2,24.03,24.11,205400.0,19.0105,19.0184,18.8848,18.9476,205400.0
2015-01-28 15:30:00,24.11,24.17,24.06,24.08,209700.0,18.9476,18.9948,18.9083,18.924,209700.0
2015-01-28 15:35:00,24.08,24.19,24.02,24.15,208600.0,18.924,19.0105,18.8769,18.9791,208600.0
2015-01-28 15:40:00,24.15,24.22,24.06,24.21,261600.0,18.9791,19.0341,18.9083,19.0262,261600.0
2015-01-28 15:45:00,24.21,24.24,24.14,24.19,262900.0,19.0262,19.0498,18.9712,19.0105,262900.0
2015-01-28 15:50:00,24.19,24.24,24.15,24.24,406700.0,19.0105,19.0498,18.9791,19.0498,406700.0
2015-01-28 15:55:00,24.23,24.3,24.22,24.25,789300.0,19.0419,19.0969,19.0341,19.0576,789300.0
2015-01-29 09:30:00,23.59,23.62,23.42,23.52,267500.0,18.539,18.5625,18.4054,18.484,267500.0
2015-01-29 09:35:00,23.52,23.61,23.46,23.53,172500.0,18.484,18.5547,18.4368,18.4918,172500.0
2015-01-29 09:40:00,23.53,23.75,23.53,23.6,222300.0,18.4918,18.6647,18.4918,18.5468,222300.0
2015-01-29 09:45:00,23.6,23.88,23.6,23.8,250900.0,18.5468,18.7669,18.5468,18.704,250900.0
2015-01-29 09:50:00,23.8,23.88,23.77,23.84,131000.0,18.704,18.7669,18.6804,18.7354,131000.0
2015-01-29 09:55:00,23.83,23.91,23.8,23.86,67600.0,18.7276,18.7904,18.704,18.7512,67600.0
2015-01-29 10:00:00,23.86,23.9,23.7,23.72,121200.0,18.7512,18.7826,18.6254,18.6411,121200.0
2015-01-29 10:05:00,23.72,23.78,23.67,23.76,114100.0,18.6411,18.6883,18.6018,18.6726,114100.0
2015-01-29 10:10:00,23.76,23.81,23.69,23.72,87000.0,18.6726,18.7119,18.6176,18.6411,87000.0
2015-01-29 10:15:00,23.71,23.82,23.71,23.8,77600.0,18.6333,18.7197,18.6333,18.704,77600.0
2015-01-29 10:20:00,23.8,23.82,23.73,23.79,67400.0,18.704,18.7197,18.649,18.6961,67400.0
2015-01-29 10:25:00,23.78,23.78,23.73,23.75,59100.0,18.6883,18.6883,18.649,18.6647,59100.0
2015-01-29 10:30:00,23.75,23.77,23.64,23.65,74300.0,18.6647,18.6804,18.5783,18.5861,74300.0
2015-01-29 10:35:00,23.65,23.67,23.55,23.55,115300.0,18.5861,18.6018,18.5075,18.5075,115300.0
2015-01-29 10:40:00,23.57,23.59,23.46,23.46,129500.0,18.5232,18.539,18.4368,18.4368,129500.0
2015-01-29 10:45:00,23.46,23.59,23.45,23.5,113700.0,18.4368,18.539,18.4289,18.4682,113700.0
2015-01-29 10:50:00,23.49,23.58,23.49,23.56,146300.0,18.4604,18.5311,18.4604,18.5154,146300.0
2015-01-29 10:55:00,23.57,23.61,23.52,23.59,93000.0,18.5232,18.5547,18.484,18.539,93000.0
2015-01-29 11:00:00,23.6,23.65,23.59,23.62,95400.0,18.5468,18.5861,18.539,18.5625,95400.0
2015-01-29 11:05:00,23.62,23.62,23.54,23.55,92600.0,18.5625,18.5625,18.4997,18.5075,92600.0
2015-01-29 11:10:00,23.55,23.72,23.54,23.7,133100.0,18.5075,18.6411,18.4997,18.6254,133100.0
2015-01-29 11:15:00,23.71,23.72,23.66,23.69,87400.0,18.6333,18.6411,18.594,18.6176,87400.0
2015-01-29 11:20:00,23.7,23.73,23.57,23.57,92400.0,18.6254,18.649,18.5232,18.5232,92400.0
2015-01-29 11:25:00,23.57,23.6,23.53,23.58,104400.0,18.5232,18.5468,18.4918,18.5311,104400.0
2015-01-29 11:30:00,23.58,23.65,23.53,23.64,177800.0,18.5311,18.5861,18.4918,18.5783,177800.0
2015-01-29 11:35:00,23.64,23.76,23.61,23.74,113600.0,18.5783,18.6726,18.5547,18.6568,113600.0
2015-01-29 11:40:00,23.75,23.83,23.71,23.71,131400.0,18.6647,18.7276,18.6333,18.6333,131400.0
2015-01-29 11:45:00,23.72,23.75,23.67,23.69,85600.0,18.6411,18.6647,18.6018,18.6176,85600.0
2015-01-29 11:50:00,23.7,23.76,23.65,23.74,58200.0,18.6254,18.6726,18.5861,18.6568,58200.0
2015-01-29 11:55:00,23.74,23.82,23.74,23.82,49200.0,18.6568,18.7197,18.6568,18.7197,49200.0
2015-01-29 12:00:00,23.83,23.84,23.79,23.84,55300.0,18.7276,18.7354,18.6961,18.7354,55300.0
2015-01-29 12:05:00,23.83,23.83,23.73,23.73,69200.0,18.7276,18.7276,18.649,18.649,69200.0
2015-01-29 12:10:00,23.73,23.77,23.66,23.68,77700.0,18.649,18.6804,18.594,18.6097,77700.0
2015-01-29 12:15:00,23.67,23.68,23.61,23.64,72300.0,18.6018,18.6097,18.5547,18.5783,72300.0
2015-01-29 12:20:00,23.64,23.69,23.62,23.68,73300.0,18.5783,18.6176,18.5625,18.6097,73300.0
2015-01-29 12:25:00,23.68,23.75,23.65,23.74,98000.0,18.6097,18.6647,18.5861,18.6568,98000.0
2015-01-29 12:30:00,23.74,23.77,23.7,23.72,54400.0,18.6568,18.6804,18.6254,18.6411,54400.0
2015-01-29 12:35:00,23.72,23.73,23.68,23.69,44400.0,18.6411,18.649,18.6097,18.6176,44400.0
2015-01-29 12:40:00,23.69,23.7,23.64,23.69,44500.0,18.6176,18.6254,18.5783,18.6176,44500.0
2015-01-29 12:45:00,23.68,23.75,23.65,23.75,54000.0,18.6097,18.6647,18.5861,18.6647,54000.0
2015-01-29 12:50:00,23.74,23.74,23.68,23.69,67800.0,18.6568,18.6568,18.6097,18.6176,67800.0
2015-01-29 12:55:00,23.69,23.75,23.69,23.73,49000.0,18.6176,18.6647,18.6176,18.649,49000.0
2015-01-29 13:00:00,23.73,23.73,23.66,23.66,59800.0,18.649,18.649,18.594,18.594,59800.0
2015-01-29 13:05:00,23.66,23.66,23.6,23.62,49800.0,18.594,18.594,18.5468,18.5625,49800.0
2015-01-29 13:10:00,23.62,23.68,23.61,23.68,85000.0,18.5625,18.6097,18.5547,18.6097,85000.0
2015-01-29 13:15:00,23.68,23.74,23.67,23.67,58200.0,18.6097,18.6568,18.6018,18.6018,58200.0
2015-01-29 13:20:00,23.67,23.72,23.65,23.71,57500.0,18.6018,18.6411,18.5861,18.6333,57500.0
2015-01-29 13:25:00,23.72,23.81,23.7,23.8,58600.0,18.6411,18.7119,18.6254,18.704,58600.0
2015-01-29 13:30:00,23.8,23.82,23.76,23.82,34000.0,18.704,18.7197,18.6726,18.7197,34000.0
2015-01-29 13:35:00,23.82,23.82,23.78,23.79,40900.0,18.7197,18.7197,18.6883,18.6961,40900.0
2015-01-29 13:40:00,23.79,23.8,23.75,23.79,60600.0,18.6961,18.704,18.6647,18.6961,60600.0
2015-01-29 13:45:00,23.79,23.91,23.79,23.9,43500.0,18.6961,18.7904,18.6961,18.7826,43500.0
2015-01-29 13:50:00,23.9,23.93,23.89,23.9,48700.0,18.7826,18.8062,18.7747,18.7826,48700.0
2015-01-29 13:55:00,23.9,23.92,23.83,23.88,62600.0,18.7826,18.7983,18.7276,18.7669,62600.0
2015-01-29 14:00:00,23.88,23.9,23.87,23.89,48700.0,18.7669,18.7826,18.759,18.7747,48700.0
2015-01-29 14:05:00,23.89,23.97,23.89,23.95,125400.0,18.7747,18.8376,18.7747,18.8219,125400.0
2015-01-29 14:10:00,23.95,23.99,23.95,23.97,81100.0,18.8219,18.8533,18.8219,18.8376,81100.0
2015-01-29 14:15:00,23.97,24.04,23.96,24.03,126900.0,18.8376,18.8926,18.8297,18.8848,126900.0
2015-01-29 14:20:00,24.03,24.13,24.0,24.11,178100.0,18.8848,18.9633,18.8612,18.9476,178100.0
2015-01-29 14:25:00,24.11,24.14,24.07,24.1,45600.0,18.9476,18.9712,18.9162,18.9398,45600.0
2015-01-29 14:30:00,24.1,24.24,24.1,24.23,99800.0,18.9398,19.0498,18.9398,19.0419,99800.0
2015-01-29 14:35:00,24.23,24.24,24.18,24.2,81100.0,19.0419,19.0498,19.0026,19.0184,81100.0
2015-01-29 14:40:00,24.21,24.34,24.2,24.28,95100.0,19.0262,19.1284,19.0184,19.0812,95100.0
2015-01-29 14:45:00,24.27,24.28,24.12,24.13,127700.0,19.0734,19.0812,18.9555,18.9633,127700.0
2015-01-29 14:50:00,24.12,24.12,24.04,24.04,73000.0,18.9555,18.9555,18.8926,18.8926,73000.0
2015-01-29 14:55:00,24.04,24.15,24.03,24.14,63500.0,18.8926,18.9791,18.8848,18.9712,63500.0
2015-01-29 15:00:00,24.15,24.19,24.13,24.15,82300.0,18.9791,19.0105,18.9633,18.9791,82300.0
2015-01-29 15:05:00,24.14,24.19,24.11,24.18,84800.0,18.9712,19.0105,18.9476,19.0026,84800.0
2015-01-29 15:10:00,24.18,24.19,24.09,24.13,88500.0,19.0026,19.0105,18.9319,18.9633,88500.0
2015-01-29 15:15:00,24.14,24.19,24.13,24.16,99800.0,18.9712,19.0105,18.9633,18.9869,99800.0
2015-01-29 15:20:00,24.16,24.19,24.12,24.19,154600.0,18.9869,19.0105,18.9555,19.0105,154600.0
2015-01-29 15:25:00,24.19,24.19,24.09,24.1,167800.0,19.0105,19.0105,18.9319,18.9398,167800.0
2015-01-29 15:30:00,24.1,24.15,24.09,24.1,109400.0,18.9398,18.9791,18.9319,18.9398,109400.0
2015-01-29 15:35:00,24.1,24.1,24.06,24.08,113300.0,18.9398,18.9398,18.9083,18.924,113300.0
2015-01-29 15:40:00,24.08,24.11,24.07,24.1,134500.0,18.924,18.9476,18.9162,18.9398,134500.0
2015-01-29 15:45:00,24.11,24.15,24.1,24.15,154700.0,18.9476,18.9791,18.9398,18.9791,154700.0
2015-01-29 15:50:00,24.14,24.22,24.14,24.22,257200.0,18.9712,19.0341,18.9712,19.0341,257200.0
2015-01-29 15:55:00,24.21,24.23,24.15,24.17,382900.0,19.0262,19.0419,18.9791,18.9948,382900.0
2015-01-30 09:30:00,24.19,24.27,23.93,23.93,332200.0,19.0105,19.0734,18.8062,18.8062,332200.0
2015-01-30 09:35:00,23.93,24.04,23.92,24.0,116800.0,18.8062,18.8926,18.7983,18.8612,116800.0
2015-01-30 09:40:00,23.99,24.19,23.98,24.12,102400.0,18.8533,19.0105,18.8455,18.9555,102400.0
2015-01-30 09:45:00,24.12,24.14,23.98,24.03,238400.0,18.9555,18.9712,18.8455,18.8848,238400.0
2015-01-30 09:50:00,24.04,24.24,24.04,24.23,85200.0,18.8926,19.0498,18.8926,19.0419,85200.0
2015-01-30 09:55:00,24.23,24.35,24.23,24.34,66500.0,19.0419,19.1362,19.0419,19.1284,66500.0
2015-01-30 10:00:00,24.31,24.31,24.23,24.27,109200.0,19.1048,19.1048,19.0419,19.0734,109200.0
2015-01-30 10:05:00,24.27,24.29,24.15,24.15,106800.0,19.0734,19.0891,18.9791,18.9791,106800.0
2015-01-30 10:10:00,24.14,24.32,24.12,24.32,92000.0,18.9712,19.1127,18.9555,19.1127,92000.0
2015-01-30 10:15:00,24.31,24.4,24.28,24.36,83800.0,19.1048,19.1755,19.0812,19.1441,83800.0
2015-01-30 10:20:00,24.36,24.56,24.36,24.53,215400.0,19.1441,19.3013,19.1441,19.2777,215400.0
2015-01-30 10:25:00,24.54,24.58,24.46,24.53,150100.0,19.2856,19.317,19.2227,19.2777,150100.0
2015-01-30 10:30:00,24.52,24.73,24.52,24.71,221900.0,19.2698,19.4349,19.2698,19.4192,221900.0
2015-01-30 10:35:00,24.72,24.73,24.57,24.61,111100.0,19.427,19.4349,19.3091,19.3406,111100.0
2015-01-30 10:40:00,24.6,24.78,24.58,24.76,138200.0,19.3327,19.4742,19.317,19.4584,138200.0
2015-01-30 10:45:00,24.76,24.8,24.7,24.77,174900.0,19.4584,19.4899,19.4113,19.4663,174900.0
2015-01-30 10:50:00,24.77,24.8,24.7,24.72,93400.0,19.4663,19.4899,19.4113,19.427,93400.0
2015-01-30 10:55:00,24.72,24.8,24.7,24.79,127900.0,19.427,19.4899,19.4113,19.482,127900.0
2015-01-30 11:00:00,24.79,24.88,24.79,24.87,222400.0,19.482,19.5528,19.482,19.5449,222400.0
2015-01-30 11:05:00,24.87,24.9,24.85,24.89,114800.0,19.5449,19.5685,19.5292,19.5606,114800.0
2015-01-30 11:10:00,24.87,24.93,24.84,24.86,118100.0,19.5449,19.592,19.5213,19.537,118100.0
2015-01-30 11:15:00,24.87,24.9,24.77,24.77,137100.0,19.5449,19.5685,19.4663,19.4663,137100.0
2015-01-30 11:20:00,24.77,24.78,24.7,24.74,82800.0,19.4663,19.4742,19.4113,19.4427,82800.0
2015-01-30 11:25:00,24.74,24.85,24.72,24.84,59300.0,19.4427,19.5292,19.427,19.5213,59300.0
2015-01-30 11:30:00,24.84,24.93,24.83,24.88,67300.0,19.5213,19.592,19.5135,19.5528,67300.0
2015-01-30 11:35:00,24.89,24.91,24.85,24.91,57100.0,19.5606,19.5763,19.5292,19.5763,57100.0
2015-01-30 11:40:00,24.91,24.94,24.89,24.92,74300.0,19.5763,19.5999,19.5606,19.5842,74300.0
2015-01-30 11:45:00,24.92,24.97,24.9,24.96,80900.0,19.5842,19.6235,19.5685,19.6156,80900.0
2015-01-30 11:50:00,24.97,24.99,24.92,24.92,85800.0,19.6235,19.6392,19.5842,19.5842,85800.0
2015-01-30 11:55:00,24.92,24.93,24.89,24.91,168100.0,19.5842,19.592,19.5606,19.5763,168100.0
2015-01-30 12:00:00,24.91,25.09,24.91,25.05,317200.0,19.5763,19.7178,19.5763,19.6864,317200.0
2015-01-30 12:05:00,25.05,25.13,25.03,25.09,119300.0,19.6864,19.7492,19.6706,19.7178,119300.0
2015-01-30 12:10:00,25.09,25.09,25.0,25.01,116600.0,19.7178,19.7178,19.6471,19.6549,116600.0
2015-01-30 12:15:00,25.02,25.03,24.91,24.95,89700.0,19.6628,19.6706,19.5763,19.6078,89700.0
2015-01-30 12:20:00,24.95,25.05,24.94,25.05,76400.0,19.6078,19.6864,19.5999,19.6864,76400.0
2015-01-30 12:25:00,25.04,25.05,24.98,24.98,65200.0,19.6785,19.6864,19.6313,19.6313,65200.0
2015-01-30 12:30:00,24.99,25.0,24.93,24.99,103200.0,19.6392,19.6471,19.592,19.6392,103200.0
2015-01-30 12:35:00,24.99,25.03,24.97,25.01,85600.0,19.6392,19.6706,19.6235,19.6549,85600.0
2015-01-30 12:40:00,25.01,25.04,24.98,25.01,59700.0,19.6549,19.6785,19.6313,19.6549,59700.0
2015-01-30 12:45:00,25.0,25.02,24.97,24.99,58000.0,19.6471,19.6628,19.6235,19.6392,58000.0
2015-01-30 12:50:00,24.99,25.05,24.98,25.01,59100.0,19.6392,19.6864,19.6313,19.6549,59100.0
2015-01-30 12:55:00,25.01,25.03,24.92,24.93,57500.0,19.6549,19.6706,19.5842,19.592,57500.0
2015-01-30 13:00:00,24.93,24.99,24.87,24.96,101300.0,19.592,19.6392,19.5449,19.6156,101300.0
2015-01-30 13:05:00,24.96,24.99,24.93,24.97,48300.0,19.6156,19.6392,19.592,19.6235,48300.0
2015-01-30 13:10:00,24.98,25.02,24.97,25.01,55600.0,19.6313,19.6628,19.6235,19.6549,55600.0
2015-01-30 13:15:00,25.01,25.05,25.0,25.03,78400.0,19.6549,19.6864,19.6471,19.6706,78400.0
2015-01-30 13:20:00,25.02,25.04,25.01,25.02,55100.0,19.6628,19.6785,19.6549,19.6628,55100.0
2015-01-30 13:25:00,25.01,25.12,25.01,25.1,66200.0,19.6549,19.7414,19.6549,19.7256,66200.0
2015-01-30 13:30:00,25.1,25.13,25.07,25.12,82700.0,19.7256,19.7492,19.7021,19.7414,82700.0
2015-01-30 13:35:00,25.13,25.16,25.11,25.11,70800.0,19.7492,19.7728,19.7335,19.7335,70800.0
2015-01-30 13:40:00,25.1,25.17,25.1,25.15,61200.0,19.7256,19.7807,19.7256,19.7649,61200.0
2015-01-30 13:45:00,25.15,25.21,25.14,25.17,96900.0,19.7649,19.8121,19.7571,19.7807,96900.0
2015-01-30 13:50:00,25.16,25.21,25.14,25.19,130000.0,19.7728,19.8121,19.7571,19.7964,130000.0
2015-01-30 13:55:00,25.19,25.19,25.14,25.15,73200.0,19.7964,19.7964,19.7571,19.7649,73200.0
2015-01-30 14:00:00,25.15,25.19,25.14,25.17,84300.0,19.7649,19.7964,19.7571,19.7807,84300.0
2015-01-30 14:05:00,25.18,25.21,25.17,25.18,87600.0,19.7885,19.8121,19.7807,19.7885,87600.0
2015-01-30 14:10:00,25.18,25.21,25.17,25.18,117500.0,19.7885,19.8121,19.7807,19.7885,117500.0
2015-01-30 14:15:00,25.18,25.21,25.15,25.19,125800.0,19.7885,19.8121,19.7649,19.7964,125800.0
2015-01-30 14:20:00,25.2,25.2,25.17,25.18,131300.0,19.8042,19.8042,19.7807,19.7885,131300.0
2015-01-30 14:25:00,25.18,25.22,25.18,25.2,185800.0,19.7885,19.82,19.7885,19.8042,185800.0
2015-01-30 14:30:00,25.2,25.21,25.12,25.13,183600.0,19.8042,19.8121,19.7414,19.7492,183600.0
2015-01-30 14:35:00,25.13,25.14,25.09,25.09,113500.0,19.7492,19.7571,19.7178,19.7178,113500.0
2015-01-30 14:40:00,25.09,25.12,25.05,25.1,148200.0,19.7178,19.7414,19.6864,19.7256,148200.0
2015-01-30 14:45:00,25.09,25.1,25.02,25.04,98800.0,19.7178,19.7256,19.6628,19.6785,98800.0
2015-01-30 14:50:00,25.03,25.1,25.02,25.07,97400.0,19.6706,19.7256,19.6628,19.7021,97400.0
2015-01-30 14:55:00,25.08,25.08,25.01,25.08,195900.0,19.7099,19.7099,19.6549,19.7099,195900.0
2015-01-30 15:00:00,25.09,25.18,25.08,25.15,106100.0,19.7178,19.7885,19.7099,19.7649,106100.0
2015-01-30 15:05:00,25.15,25.19,25.1,25.11,81200.0,19.7649,19.7964,19.7256,19.7335,81200.0
2015-01-30 15:10:00,25.11,25.15,25.09,25.12,99000.0,19.7335,19.7649,19.7178,19.7414,99000.0
2015-01-30 15:15:00,25.12,25.15,25.09,25.09,130700.0,19.7414,19.7649,19.7178,19.7178,130700.0
2015-01-30 15:20:00,25.09,25.13,25.05,25.12,149900.0,19.7178,19.7492,19.6864,19.7414,149900.0
2015-01-30 15:25:00,25.12,25.17,25.08,25.16,117500.0,19.7414,19.7807,19.7099,19.7728,117500.0
2015-01-30 15:30:00,25.16,25.18,25.13,25.17,116000.0,19.7728,19.7885,19.7492,19.7807,116000.0
2015-01-30 15:35:00,25.17,25.18,25.11,25.12,208000.0,19.7807,19.7885,19.7335,19.7414,208000.0
2015-01-30 15:40:00,25.12,25.14,25.06,25.14,300900.0,19.7414,19.7571,19.6942,19.7571,300900.0
2015-01-30 15:45:00,25.13,25.17,25.13,25.14,270900.0,19.7492,19.7807,19.7492,19.7571,270900.0
2015-01-30 15:50:00,25.14,25.15,25.11,25.13,274800.0,19.7571,19.7649,19.7335,19.7492,274800.0
2015-01-30 15:55:00,25.12,25.16,25.12,25.14,464400.0,19.7414,19.7728,19.7414,19.7571,464400.0
2015-02-02 09:30:00,24.72,24.8,24.63,24.65,270200.0,19.427,19.4899,19.3563,19.372,270200.0
2015-02-02 09:35:00,24.66,24.87,24.66,24.73,164500.0,19.3799,19.5449,19.3799,19.4349,164500.0
2015-02-02 09:40:00,24.72,24.84,24.72,24.81,157300.0,19.427,19.5213,19.427,19.4977,157300.0
2015-02-02 09:45:00,24.8,24.82,24.65,24.68,195400.0,19.4899,19.5056,19.372,19.3956,195400.0
2015-02-02 09:50:00,24.68,24.85,24.66,24.83,134100.0,19.3956,19.5292,19.3799,19.5135,134100.0
2015-02-02 09:55:00,24.83,24.88,24.81,24.83,74100.0,19.5135,19.5528,19.4977,19.5135,74100.0
2015-02-02 10:00:00,24.84,25.0,24.84,24.99,251900.0,19.5213,19.6471,19.5213,19.6392,251900.0
2015-02-02 10:05:00,24.98,24.99,24.87,24.93,150100.0,19.6313,19.6392,19.5449,19.592,150100.0
2015-02-02 10:10:00,24.94,24.95,24.86,24.91,192300.0,19.5999,19.6078,19.537,19.5763,192300.0
2015-02-02 10:15:00,24.91,24.93,24.78,24.8,113400.0,19.5763,19.592,19.4742,19.4899,113400.0
2015-02-02 10:20:00,24.8,24.89,24.74,24.84,156200.0,19.4899,19.5606,19.4427,19.5213,156200.0
2015-02-02 10:25:00,24.84,24.9,24.78,24.88,132700.0,19.5213,19.5685,19.4742,19.5528,132700.0
2015-02-02 10:30:00,24.88,24.91,24.83,24.84,90000.0,19.5528,19.5763,19.5135,19.5213,90000.0
2015-02-02 10:35:00,24.83,24.94,24.81,24.93,76900.0,19.5135,19.5999,19.4977,19.592,76900.0
2015-02-02 10:40:00,24.92,24.99,24.88,24.97,78200.0,19.5842,19.6392,19.5528,19.6235,78200.0
2015-02-02 10:45:00,24.97,25.0,24.87,24.87,109900.0,19.6235,19.6471,19.5449,19.5449,109900.0
2015-02-02 10:50:00,24.86,24.87,24.77,24.79,79200.0,19.537,19.5449,19.4663,19.482,79200.0
2015-02-02 10:55:00,24.79,24.81,24.7,24.77,73100.0,19.482,19.4977,19.4113,19.4663,73100.0
2015-02-02 11:00:00,24.77,24.79,24.69,24.74,93400.0,19.4663,19.482,19.4034,19.4427,93400.0
2015-02-02 11:05:00,24.73,24.77,24.65,24.66,74600.0,19.4349,19.4663,19.372,19.3799,74600.0
2015-02-02 11:10:00,24.66,24.68,24.56,24.68,123900.0,19.3799,19.3956,19.3013,19.3956,123900.0
2015-02-02 11:15:00,24.68,24.8,24.67,24.76,78300.0,19.3956,19.4899,19.3877,19.4584,78300.0
2015-02-02 11:20:00,24.77,24.82,24.71,24.79,89900.0,19.4663,19.5056,19.4192,19.482,89900.0
2015-02-02 11:25:00,24.79,24.88,24.78,24.88,75200.0,19.482,19.5528,19.4742,19.5528,75200.0
2015-02-02 11:30:00,24.89,24.95,24.87,24.93,71500.0,19.5606,19.6078,19.5449,19.592,71500.0
2015-02-02 11:35:00,24.93,24.96,24.89,24.89,70800.0,19.592,19.6156,19.5606,19.5606,70800.0
2015-02-02 11:40:00,24.89,24.9,24.86,24.88,61300.0,19.5606,19.5685,19.537,19.5528,61300.0
2015-02-02 11:45:00,24.88,24.89,24.83,24.86,70500.0,19.5528,19.5606,19.5135,19.537,70500.0
2015-02-02 11:50:00,24.86,24.89,24.83,24.87,70900.0,19.537,19.5606,19.5135,19.5449,70900.0
2015-02-02 11:55:00,24.87,24.99,24.85,24.99,76600.0,19.5449,19.6392,19.5292,19.6392,76600.0
2015-02-02 12:00:00,24.99,25.0,24.92,24.97,113700.0,19.6392,19.6471,19.5842,19.6235,113700.0
2015-02-02 12:05:00,24.97,25.0,24.93,25.0,73800.0,19.6235,19.6471,19.592,19.6471,73800.0
2015-02-02 12:10:00,24.99,25.05,24.98,25.02,102200.0,19.6392,19.6864,19.6313,19.6628,102200.0
2015-02-02 12:15:00,25.02,25.07,25.0,25.05,28500.0,19.6628,19.7021,19.6471,19.6864,28500.0
2015-02-02 12:20:00,25.05,25.13,25.05,25.08,52500.0,19.6864,19.7492,19.6864,19.7099,52500.0
2015-02-02 12:25:00,25.09,25.12,25.07,25.07,39500.0,19.7178,19.7414,19.7021,19.7021,39500.0
2015-02-02 12:30:00,25.08,25.08,25.01,25.02,30100.0,19.7099,19.7099,19.6549,19.6628,30100.0
2015-02-02 12:35:00,25.01,25.04,24.97,25.04,45100.0,19.6549,19.6785,19.6235,19.6785,45100.0
2015-02-02 12:40:00,25.04,25.09,25.01,25.04,35800.0,19.6785,19.7178,19.6549,19.6785,35800.0
2015-02-02 12:45:00,25.04,25.06,25.01,25.02,46800.0,19.6785,19.6942,19.6549,19.6628,46800.0
2015-02-02 12:50:00,25.02,25.04,25.0,25.02,46400.0,19.6628,19.6785,19.6471,19.6628,46400.0
2015-02-02 12:55:00,25.02,25.06,24.99,25.02,41800.0,19.6628,19.6942,19.6392,19.6628,41800.0
2015-02-02 13:00:00,25.01,25.04,24.98,24.98,52100.0,19.6549,19.6785,19.6313,19.6313,52100.0
2015-02-02 13:05:00,24.98,25.01,24.95,24.98,31400.0,19.6313,19.6549,19.6078,19.6313,31400.0
2015-02-02 13:10:00,24.98,25.01,24.97,24.98,27100.0,19.6313,19.6549,19.6235,19.6313,27100.0
2015-02-02 13:15:00,24.98,25.02,24.97,25.0,31300.0,19.6313,19.6628,19.6235,19.6471,31300.0
2015-02-02 13:20:00,25.0,25.02,24.9,24.91,53500.0,19.6471,19.6628,19.5685,19.5763,53500.0
2015-02-02 13:25:00,24.92,24.95,24.9,24.92,33200.0,19.5842,19.6078,19.5685,19.5842,33200.0
2015-02-02 13:30:00,24.92,24.93,24.84,24.86,71700.0,19.5842,19.592,19.5213,19.537,71700.0
2015-02-02 13:35:00,24.86,24.86,24.81,24.85,32400.0,19.537,19.537,19.4977,19.5292,32400.0
2015-02-02 13:40:00,24.85,24.92,24.85,24.88,39200.0,19.5292,19.5842,19.5292,19.5528,39200.0
2015-02-02 13:45:00,24.88,24.98,24.87,24.98,58500.0,19.5528,19.6313,19.5449,19.6313,58500.0
2015-02-02 13:50:00,24.98,25.06,24.97,25.04,50500.0,19.6313,19.6942,19.6235,19.6785,50500.0
2015-02-02 13:55:00,25.04,25.05,24.97,24.99,41500.0,19.6785,19.6864,19.6235,19.6392,41500.0
2015-02-02 14:00:00,24.99,25.0,24.94,24.95,24500.0,19.6392,19.6471,19.5999,19.6078,24500.0
2015-02-02 14:05:00,24.95,25.04,24.95,25.03,24800.0,19.6078,19.6785,19.6078,19.6706,24800.0
2015-02-02 14:10:00,25.02,25.07,25.0,25.04,21700.0,19.6628,19.7021,19.6471,19.6785,21700.0
2015-02-02 14:15:00,25.05,25.09,25.02,25.08,23700.0,19.6864,19.7178,19.6628,19.7099,23700.0
2015-02-02 14:20:00,25.07,25.13,25.05,25.12,44300.0,19.7021,19.7492,19.6864,19.7414,44300.0
2015-02-02 14:25:00,25.11,25.14,25.09,25.11,23400.0,19.7335,19.7571,19.7178,19.7335,23400.0
2015-02-02 14:30:00,25.11,25.15,25.08,25.11,44600.0,19.7335,19.7649,19.7099,19.7335,44600.0
2015-02-02 14:35:00,25.11,25.15,25.1,25.11,32800.0,19.7335,19.7649,19.7256,19.7335,32800.0
2015-02-02 14:40:00,25.12,25.12,25.07,25.09,25800.0,19.7414,19.7414,19.7021,19.7178,25800.0
2015-02-02 14:45:00,25.09,25.13,25.09,25.09,41900.0,19.7178,19.7492,19.7178,19.7178,41900.0
2015-02-02 14:50:00,25.1,25.15,25.09,25.12,37700.0,19.7256,19.7649,19.7178,19.7414,37700.0
2015-02-02 14:55:00,25.12,25.14,25.1,25.12,35700.0,19.7414,19.7571,19.7256,19.7414,35700.0
2015-02-02 15:00:00,25.11,25.2,25.1,25.18,84300.0,19.7335,19.8042,19.7256,19.7885,84300.0
2015-02-02 15:05:00,25.18,25.19,25.15,25.19,72900.0,19.7885,19.7964,19.7649,19.7964,72900.0
2015-02-02 15:10:00,25.19,25.2,25.15,25.19,70800.0,19.7964,19.8042,19.7649,19.7964,70800.0
2015-02-02 15:15:00,25.18,25.2,25.13,25.15,77600.0,19.7885,19.8042,19.7492,19.7649,77600.0
2015-02-02 15:20:00,25.16,25.18,25.14,25.16,71200.0,19.7728,19.7885,19.7571,19.7728,71200.0
2015-02-02 15:25:00,25.15,25.15,25.12,25.13,69600.0,19.7649,19.7649,19.7414,19.7492,69600.0
2015-02-02 15:30:00,25.13,25.17,25.13,25.13,123800.0,19.7492,19.7807,19.7492,19.7492,123800.0
2015-02-02 15:35:00,25.13,25.13,25.05,25.06,173700.0,19.7492,19.7492,19.6864,19.6942,173700.0
2015-02-02 15:40:00,25.06,25.15,25.05,25.15,197400.0,19.6942,19.7649,19.6864,19.7649,197400.0
2015-02-02 15:45:00,25.14,25.15,25.11,25.12,142600.0,19.7571,19.7649,19.7335,19.7414,142600.0
2015-02-02 15:50:00,25.12,25.12,25.08,25.12,248300.0,19.7414,19.7414,19.7099,19.7414,248300.0
2015-02-02 15:55:00,25.12,25.12,25.08,25.1,287900.0,19.7414,19.7414,19.7099,19.7256,287900.0
2015-02-03 09:30:00,24.84,24.88,24.58,24.6,235500.0,19.5213,19.5528,19.317,19.3327,235500.0
2015-02-03 09:35:00,24.59,24.63,24.52,24.55,142700.0,19.3248,19.3563,19.2698,19.2934,142700.0
2015-02-03 09:40:00,24.55,24.57,24.34,24.38,259600.0,19.2934,19.3091,19.1284,19.1598,259600.0
2015-02-03 09:45:00,24.37,24.52,24.36,24.47,130100.0,19.152,19.2698,19.1441,19.2305,130100.0
2015-02-03 09:50:00,24.47,24.48,24.3,24.32,109400.0,19.2305,19.2384,19.0969,19.1127,109400.0
2015-02-03 09:55:00,24.32,24.4,24.27,24.37,150700.0,19.1127,19.1755,19.0734,19.152,150700.0
2015-02-03 10:00:00,24.38,24.4,24.29,24.3,130300.0,19.1598,19.1755,19.0891,19.0969,130300.0
2015-02-03 10:05:00,24.3,24.4,24.24,24.4,154900.0,19.0969,19.1755,19.0498,19.1755,154900.0
2015-02-03 10:10:00,24.39,24.41,24.34,24.35,105300.0,19.1677,19.1834,19.1284,19.1362,105300.0
2015-02-03 10:15:00,24.35,24.41,24.34,24.37,116700.0,19.1362,19.1834,19.1284,19.152,116700.0
2015-02-03 10:20:00,24.37,24.43,24.32,24.35,125500.0,19.152,19.1991,19.1127,19.1362,125500.0
2015-02-03 10:25:00,24.34,24.4,24.32,24.37,85400.0,19.1284,19.1755,19.1127,19.152,85400.0
2015-02-03 10:30:00,24.36,24.39,24.18,24.21,235600.0,19.1441,19.1677,19.0026,19.0262,235600.0
2015-02-03 10:35:00,24.21,24.28,24.16,24.24,124500.0,19.0262,19.0812,18.9869,19.0498,124500.0
2015-02-03 10:40:00,24.25,24.34,24.21,24.34,69700.0,19.0576,19.1284,19.0262,19.1284,69700.0
2015-02-03 10:45:00,24.34,24.36,24.29,24.3,62700.0,19.1284,19.1441,19.0891,19.0969,62700.0
2015-02-03 10:50:00,24.3,24.31,24.22,24.24,67100.0,19.0969,19.1048,19.0341,19.0498,67100.0
2015-02-03 10:55:00,24.24,24.26,24.18,24.19,79100.0,19.0498,19.0655,19.0026,19.0105,79100.0
2015-02-03 11:00:00,24.19,24.26,24.14,24.21,89800.0,19.0105,19.0655,18.9712,19.0262,89800.0
2015-02-03 11:05:00,24.21,24.29,24.18,24.29,89200.0,19.0262,19.0891,19.0026,19.0891,89200.0
2015-02-03 11:10:00,24.29,24.35,24.26,24.35,39900.0,19.0891,19.1362,19.0655,19.1362,39900.0
2015-02-03 11:15:00,24.35,24.47,24.33,24.43,168700.0,19.1362,19.2305,19.1205,19.1991,168700.0
2015-02-03 11:20:00,24.43,24.43,24.38,24.41,106900.0,19.1991,19.1991,19.1598,19.1834,106900.0
2015-02-03 11:25:00,24.41,24.6,24.41,24.57,142900.0,19.1834,19.3327,19.1834,19.3091,142900.0
2015-02-03 11:30:00,24.57,24.58,24.43,24.48,86300.0,19.3091,19.317,19.1991,19.2384,86300.0
2015-02-03 11:35:00,24.48,24.5,24.38,24.39,43600.0,19.2384,19.2541,19.1598,19.1677,43600.0
2015-02-03 11:40:00,24.4,24.54,24.4,24.5,48800.0,19.1755,19.2856,19.1755,19.2541,48800.0
2015-02-03 11:45:00,24.49,24.49,24.42,24.46,47500.0,19.2463,19.2463,19.1912,19.2227,47500.0
2015-02-03 11:50:00,24.47,24.49,24.37,24.39,63500.0,19.2305,19.2463,19.152,19.1677,63500.0
2015-02-03 11:55:00,24.39,24.49,24.39,24.46,77400.0,19.1677,19.2463,19.1677,19.2227,77400.0
2015-02-03 12:00:00,24.46,24.51,24.45,24.49,66400.0,19.2227,19.262,19.2148,19.2463,66400.0
2015-02-03 12:05:00,24.48,24.51,24.45,24.47,27000.0,19.2384,19.262,19.2148,19.2305,27000.0
2015-02-03 12:10:00,24.47,24.49,24.44,24.44,36300.0,19.2305,19.2463,19.207,19.207,36300.0
2015-02-03 12:15:00,24.44,24.45,24.37,24.38,69100.0,19.207,19.2148,19.152,19.1598,69100.0
2015-02-03 12:20:00,24.38,24.39,24.33,24.35,113800.0,19.1598,19.1677,19.1205,19.1362,113800.0
2015-02-03 12:25:00,24.34,24.35,24.3,24.33,30700.0,19.1284,19.1362,19.0969,19.1205,30700.0
2015-02-03 12:30:00,24.34,24.36,24.33,24.36,77400.0,19.1284,19.1441,19.1205,19.1441,77400.0
2015-02-03 12:35:00,24.36,24.42,24.33,24.41,45300.0,19.1441,19.1912,19.1205,19.1834,45300.0
2015-02-03 12:40:00,24.41,24.43,24.36,24.43,42500.0,19.1834,19.1991,19.1441,19.1991,42500.0
2015-02-03 12:45:00,24.42,24.47,24.41,24.47,40800.0,19.1912,19.2305,19.1834,19.2305,40800.0
2015-02-03 12:50:00,24.46,24.51,24.43,24.5,35500.0,19.2227,19.262,19.1991,19.2541,35500.0
2015-02-03 12:55:00,24.5,24.52,24.47,24.5,116300.0,19.2541,19.2698,19.2305,19.2541,116300.0
2015-02-03 13:00:00,24.5,24.55,24.48,24.54,48700.0,19.2541,19.2934,19.2384,19.2856,48700.0
2015-02-03 13:05:00,24.54,24.57,24.52,24.55,129000.0,19.2856,19.3091,19.2698,19.2934,129000.0
2015-02-03 13:10:00,24.55,24.66,24.55,24.64,64900.0,19.2934,19.3799,19.2934,19.3641,64900.0
2015-02-03 13:15:00,24.64,24.69,24.63,24.67,103100.0,19.3641,19.4034,19.3563,19.3877,103100.0
2015-02-03 13:20:00,24.68,24.72,24.68,24.71,79500.0,19.3956,19.427,19.3956,19.4192,79500.0
2015-02-03 13:25:00,24.71,24.78,24.71,24.76,79400.0,19.4192,19.4742,19.4192,19.4584,79400.0
2015-02-03 13:30:00,24.77,24.94,24.77,24.9,163400.0,19.4663,19.5999,19.4663,19.5685,163400.0
2015-02-03 13:35:00,24.91,24.92,24.83,24.9,116700.0,19.5763,19.5842,19.5135,19.5685,116700.0
2015-02-03 13:40:00,24.9,25.02,24.9,25.02,81300.0,19.5685,19.6628,19.5685,19.6628,81300.0
2015-02-03 13:45:00,25.02,25.03,24.97,25.0,78000.0,19.6628,19.6706,19.6235,19.6471,78000.0
2015-02-03 13:50:00,25.0,25.02,24.96,24.99,72400.0,19.6471,19.6628,19.6156,19.6392,72400.0
2015-02-03 13:55:00,24.99,25.0,24.92,24.98,74900.0,19.6392,19.6471,19.5842,19.6313,74900.0
2015-02-03 14:00:00,24.97,25.07,24.97,25.05,75500.0,19.6235,19.7021,19.6235,19.6864,75500.0
2015-02-03 14:05:00,25.05,25.07,24.98,24.98,81100.0,19.6864,19.7021,19.6313,19.6313,81100.0
2015-02-03 14:10:00,24.97,25.01,24.93,25.0,96700.0,19.6235,19.6549,19.592,19.6471,96700.0
2015-02-03 14:15:00,25.0,25.07,24.99,25.03,64400.0,19.6471,19.7021,19.6392,19.6706,64400.0
2015-02-03 14:20:00,25.03,25.05,24.98,24.98,57200.0,19.6706,19.6864,19.6313,19.6313,57200.0
2015-02-03 14:25:00,24.98,25.03,24.95,25.01,78200.0,19.6313,19.6706,19.6078,19.6549,78200.0
2015-02-03 14:30:00,25.02,25.03,24.93,24.95,74000.0,19.6628,19.6706,19.592,19.6078,74000.0
2015-02-03 14:35:00,24.95,24.95,24.86,24.93,73700.0,19.6078,19.6078,19.537,19.592,73700.0
2015-02-03 14:40:00,24.93,24.99,24.93,24.97,37200.0,19.592,19.6392,19.592,19.6235,37200.0
2015-02-03 14:45:00,24.97,24.98,24.84,24.84,69100.0,19.6235,19.6313,19.5213,19.5213,69100.0
2015-02-03 14:50:00,24.84,24.88,24.79,24.79,72300.0,19.5213,19.5528,19.482,19.482,72300.0
2015-02-03 14:55:00,24.79,24.8,24.71,24.72,173900.0,19.482,19.4899,19.4192,19.427,173900.0
2015-02-03 15:00:00,24.72,24.76,24.71,24.76,89400.0,19.427,19.4584,19.4192,19.4584,89400.0
2015-02-03 15:05:00,24.75,24.75,24.64,24.67,114100.0,19.4506,19.4506,19.3641,19.3877,114100.0
2015-02-03 15:10:00,24.67,24.68,24.58,24.58,120000.0,19.3877,19.3956,19.317,19.317,120000.0
2015-02-03 15:15:00,24.59,24.63,24.55,24.61,87400.0,19.3248,19.3563,19.2934,19.3406,87400.0
2015-02-03 15:20:00,24.61,24.68,24.6,24.64,118000.0,19.3406,19.3956,19.3327,19.3641,118000.0
2015-02-03 15:25:00,24.64,24.64,24.55,24.56,134500.0,19.3641,19.3641,19.2934,19.3013,134500.0
2015-02-03 15:30:00,24.57,24.63,24.55,24.63,154400.0,19.3091,19.3563,19.2934,19.3563,154400.0
2015-02-03 15:35:00,24.62,24.65,24.54,24.64,127300.0,19.3484,19.372,19.2856,19.3641,127300.0
2015-02-03 15:40:00,24.63,24.64,24.58,24.59,131300.0,19.3563,19.3641,19.317,19.3248,131300.0
2015-02-03 15:45:00,24.6,24.65,24.59,24.64,171100.0,19.3327,19.372,19.3248,19.3641,171100.0
2015-02-03 15:50:00,24.64,24.66,24.63,24.66,161900.0,19.3641,19.3799,19.3563,19.3799,161900.0
2015-02-03 15:55:00,24.66,24.66,24.59,24.6,392800.0,19.3799,19.3799,19.3248,19.3327,392800.0
2015-02-04 09:30:00,24.82,24.82,24.58,24.74,208900.0,19.5056,19.5056,19.317,19.4427,208900.0
2015-02-04 09:35:00,24.76,24.89,24.76,24.82,140700.0,19.4584,19.5606,19.4584,19.5056,140700.0
2015-02-04 09:40:00,24.83,24.88,24.76,24.83,105000.0,19.5135,19.5528,19.4584,19.5135,105000.0
2015-02-04 09:45:00,24.82,24.83,24.68,24.75,116100.0,19.5056,19.5135,19.3956,19.4506,116100.0
2015-02-04 09:50:00,24.75,24.75,24.6,24.62,79500.0,19.4506,19.4506,19.3327,19.3484,79500.0
2015-02-04 09:55:00,24.62,24.85,24.59,24.83,92700.0,19.3484,19.5292,19.3248,19.5135,92700.0
2015-02-04 10:00:00,24.82,24.83,24.64,24.65,155200.0,19.5056,19.5135,19.3641,19.372,155200.0
2015-02-04 10:05:00,24.64,24.84,24.63,24.77,116700.0,19.3641,19.5213,19.3563,19.4663,116700.0
2015-02-04 10:10:00,24.78,24.85,24.78,24.83,62900.0,19.4742,19.5292,19.4742,19.5135,62900.0
2015-02-04 10:15:00,24.83,24.89,24.79,24.86,157800.0,19.5135,19.5606,19.482,19.537,157800.0
2015-02-04 10:20:00,24.87,24.87,24.77,24.8,72900.0,19.5449,19.5449,19.4663,19.4899,72900.0
2015-02-04 10:25:00,24.81,24.82,24.73,24.75,46700.0,19.4977,19.5056,19.4349,19.4506,46700.0
2015-02-04 10:30:00,24.75,24.75,24.6,24.64,170800.0,19.4506,19.4506,19.3327,19.3641,170800.0
2015-02-04 10:35:00,24.63,24.63,24.5,24.61,82700.0,19.3563,19.3563,19.2541,19.3406,82700.0
2015-02-04 10:40:00,24.61,24.65,24.56,24.63,50000.0,19.3406,19.372,19.3013,19.3563,50000.0
2015-02-04 10:45:00,24.63,24.66,24.59,24.63,79000.0,19.3563,19.3799,19.3248,19.3563,79000.0
2015-02-04 10:50:00,24.63,24.64,24.57,24.6,71400.0,19.3563,19.3641,19.3091,19.3327,71400.0
2015-02-04 10:55:00,24.6,24.71,24.59,24.7,75200.0,19.3327,19.4192,19.3248,19.4113,75200.0
2015-02-04 11:00:00,24.7,24.8,24.68,24.74,87500.0,19.4113,19.4899,19.3956,19.4427,87500.0
2015-02-04 11:05:00,24.75,24.8,24.74,24.75,69000.0,19.4506,19.4899,19.4427,19.4506,69000.0
2015-02-04 11:10:00,24.75,24.75,24.67,24.72,50600.0,19.4506,19.4506,19.3877,19.427,50600.0
2015-02-04 11:15:00,24.73,24.8,24.7,24.7,61700.0,19.4349,19.4899,19.4113,19.4113,61700.0
2015-02-04 11:20:00,24.71,24.77,24.69,24.71,60600.0,19.4192,19.4663,19.4034,19.4192,60600.0
2015-02-04 11:25:00,24.71,24.72,24.65,24.66,73900.0,19.4192,19.427,19.372,19.3799,73900.0
2015-02-04 11:30:00,24.66,24.66,24.6,24.65,49500.0,19.3799,19.3799,19.3327,19.372,49500.0
2015-02-04 11:35:00,24.65,24.77,24.65,24.76,75500.0,19.372,19.4663,19.372,19.4584,75500.0
2015-02-04 11:40:00,24.76,24.76,24.7,24.72,53300.0,19.4584,19.4584,19.4113,19.427,53300.0
2015-02-04 11:45:00,24.73,24.76,24.72,24.74,37100.0,19.4349,19.4584,19.427,19.4427,37100.0
2015-02-04 11:50:00,24.75,24.78,24.73,24.76,42000.0,19.4506,19.4742,19.4349,19.4584,42000.0
2015-02-04 11:55:00,24.77,24.77,24.71,24.74,39900.0,19.4663,19.4663,19.4192,19.4427,39900.0
2015-02-04 12:00:00,24.75,24.82,24.73,24.82,47500.0,19.4506,19.5056,19.4349,19.5056,47500.0
2015-02-04 12:05:00,24.82,24.83,24.79,24.82,44800.0,19.5056,19.5135,19.482,19.5056,44800.0
2015-02-04 12:10:00,24.82,24.83,24.77,24.77,73200.0,19.5056,19.5135,19.4663,19.4663,73200.0
2015-02-04 12:15:00,24.78,24.83,24.76,24.79,56700.0,19.4742,19.5135,19.4584,19.482,56700.0
2015-02-04 12:20:00,24.8,24.82,24.77,24.79,40000.0,19.4899,19.5056,19.4663,19.482,40000.0
2015-02-04 12:25:00,24.79,24.8,24.76,24.77,31400.0,19.482,19.4899,19.4584,19.4663,31400.0
2015-02-04 12:30:00,24.76,24.83,24.76,24.81,48500.0,19.4584,19.5135,19.4584,19.4977,48500.0
2015-02-04 12:35:00,24.81,24.82,24.75,24.79,73500.0,19.4977,19.5056,19.4506,19.482,73500.0
2015-02-04 12:40:00,24.78,24.78,24.71,24.72,46100.0,19.4742,19.4742,19.4192,19.427,46100.0
2015-02-04 12:45:00,24.73,24.77,24.72,24.74,43400.0,19.4349,19.4663,19.427,19.4427,43400.0
2015-02-04 12:50:00,24.74,24.8,24.73,24.74,53700.0,19.4427,19.4899,19.4349,19.4427,53700.0
2015-02-04 12:55:00,24.74,24.77,24.7,24.71,36500.0,19.4427,19.4663,19.4113,19.4192,36500.0
2015-02-04 13:00:00,24.72,24.73,24.69,24.73,23000.0,19.427,19.4349,19.4034,19.4349,23000.0
2015-02-04 13:05:00,24.73,24.73,24.67,24.67,34100.0,19.4349,19.4349,19.3877,19.3877,34100.0
2015-02-04 13:10:00,24.68,24.68,24.61,24.61,42300.0,19.3956,19.3956,19.3406,19.3406,42300.0
2015-02-04 13:15:00,24.62,24.67,24.61,24.67,46500.0,19.3484,19.3877,19.3406,19.3877,46500.0
2015-02-04 13:20:00,24.67,24.7,24.66,24.69,31000.0,19.3877,19.4113,19.3799,19.4034,31000.0
2015-02-04 13:25:00,24.7,24.74,24.69,24.73,46200.0,19.4113,19.4427,19.4034,19.4349,46200.0
2015-02-04 13:30:00,24.73,24.77,24.73,24.77,49500.0,19.4349,19.4663,19.4349,19.4663,49500.0
2015-02-04 13:35:00,24.77,24.79,24.75,24.79,41800.0,19.4663,19.482,19.4506,19.482,41800.0
2015-02-04 13:40:00,24.78,24.8,24.77,24.8,31200.0,19.4742,19.4899,19.4663,19.4899,31200.0
2015-02-04 13:45:00,24.79,24.8,24.76,24.77,34700.0,19.482,19.4899,19.4584,19.4663,34700.0
2015-02-04 13:50:00,24.77,24.78,24.74,24.75,38600.0,19.4663,19.4742,19.4427,19.4506,38600.0
2015-02-04 13:55:00,24.75,24.76,24.7,24.72,37500.0,19.4506,19.4584,19.4113,19.427,37500.0
2015-02-04 14:00:00,24.72,24.82,24.71,24.82,50900.0,19.427,19.5056,19.4192,19.5056,50900.0
2015-02-04 14:05:00,24.82,24.86,24.81,24.86,55000.0,19.5056,19.537,19.4977,19.537,55000.0
2015-02-04 14:10:00,24.87,24.96,24.87,24.88,134400.0,19.5449,19.6156,19.5449,19.5528,134400.0
2015-02-04 14:15:00,24.88,24.91,24.87,24.9,44700.0,19.5528,19.5763,19.5449,19.5685,44700.0
2015-02-04 14:20:00,24.9,24.96,24.9,24.9,77700.0,19.5685,19.6156,19.5685,19.5685,77700.0
2015-02-04 14:25:00,24.89,24.93,24.88,24.9,53500.0,19.5606,19.592,19.5528,19.5685,53500.0
2015-02-04 14:30:00,24.9,24.92,24.86,24.9,55600.0,19.5685,19.5842,19.537,19.5685,55600.0
2015-02-04 14:35:00,24.9,25.0,24.9,25.0,44300.0,19.5685,19.6471,19.5685,19.6471,44300.0
2015-02-04 14:40:00,24.99,25.0,24.91,24.91,42700.0,19.6392,19.6471,19.5763,19.5763,42700.0
2015-02-04 14:45:00,24.9,24.94,24.9,24.93,63500.0,19.5685,19.5999,19.5685,19.592,63500.0
2015-02-04 14:50:00,24.94,25.01,24.92,25.0,58000.0,19.5999,19.6549,19.5842,19.6471,58000.0
2015-02-04 14:55:00,25.0,25.01,24.95,24.98,56700.0,19.6471,19.6549,19.6078,19.6313,56700.0
2015-02-04 15:00:00,24.98,24.98,24.92,24.97,46900.0,19.6313,19.6313,19.5842,19.6235,46900.0
2015-02-04 15:05:00,24.96,24.98,24.93,24.96,48300.0,19.6156,19.6313,19.592,19.6156,48300.0
2015-02-04 15:10:00,24.96,24.99,24.95,24.98,55300.0,19.6156,19.6392,19.6078,19.6313,55300.0
2015-02-04 15:15:00,24.98,25.01,24.95,24.96,60900.0,19.6313,19.6549,19.6078,19.6156,60900.0
2015-02-04 15:20:00,24.95,24.97,24.94,24.94,52000.0,19.6078,19.6235,19.5999,19.5999,52000.0
2015-02-04 15:25:00,24.94,24.96,24.9,24.96,103500.0,19.5999,19.6156,19.5685,19.6156,103500.0
2015-02-04 15:30:00,24.96,25.03,24.96,25.02,94500.0,19.6156,19.6706,19.6156,19.6628,94500.0
2015-02-04 15:35:00,25.03,25.03,24.9,24.9,101700.0,19.6706,19.6706,19.5685,19.5685,101700.0
2015-02-04 15:40:00,24.9,24.9,24.84,24.89,220400.0,19.5685,19.5685,19.5213,19.5606,220400.0
2015-02-04 15:45:00,24.89,24.95,24.87,24.9,226700.0,19.5606,19.6078,19.5449,19.5685,226700.0
2015-02-04 15:50:00,24.9,24.91,24.85,24.86,190900.0,19.5685,19.5763,19.5292,19.537,190900.0
2015-02-04 15:55:00,24.85,24.86,24.8,24.82,262800.0,19.5292,19.537,19.4899,19.5056,262800.0
2015-02-05 09:30:00,24.55,24.71,24.52,24.55,150200.0,19.2934,19.4192,19.2698,19.2934,150200.0
2015-02-05 09:35:00,24.54,24.57,24.45,24.54,116800.0,19.2856,19.3091,19.2148,19.2856,116800.0
2015-02-05 09:40:00,24.52,24.57,24.43,24.45,104600.0,19.2698,19.3091,19.1991,19.2148,104600.0
2015-02-05 09:45:00,24.45,24.61,24.43,24.55,97700.0,19.2148,19.3406,19.1991,19.2934,97700.0
2015-02-05 09:50:00,24.56,24.63,24.53,24.55,121000.0,19.3013,19.3563,19.2777,19.2934,121000.0
2015-02-05 09:55:00,24.55,24.59,24.44,24.45,124900.0,19.2934,19.3248,19.207,19.2148,124900.0
2015-02-05 10:00:00,24.45,24.46,24.39,24.44,90300.0,19.2148,19.2227,19.1677,19.207,90300.0
2015-02-05 10:05:00,24.44,24.47,24.42,24.45,94400.0,19.207,19.2305,19.1912,19.2148,94400.0
2015-02-05 10:10:00,24.46,24.61,24.43,24.58,91500.0,19.2227,19.3406,19.1991,19.317,91500.0
2015-02-05 10:15:00,24.58,24.65,24.54,24.54,141800.0,19.317,19.372,19.2856,19.2856,141800.0
2015-02-05 10:20:00,24.54,24.62,24.49,24.62,125300.0,19.2856,19.3484,19.2463,19.3484,125300.0
2015-02-05 10:25:00,24.61,24.68,24.55,24.68,95100.0,19.3406,19.3956,19.2934,19.3956,95100.0
2015-02-05 10:30:00,24.67,24.78,24.66,24.76,116900.0,19.3877,19.4742,19.3799,19.4584,116900.0
2015-02-05 10:35:00,24.75,24.77,24.71,24.73,72800.0,19.4506,19.4663,19.4192,19.4349,72800.0
2015-02-05 10:40:00,24.73,24.75,24.69,24.72,78400.0,19.4349,19.4506,19.4034,19.427,78400.0
2015-02-05 10:45:00,24.72,24.73,24.67,24.71,79800.0,19.427,19.4349,19.3877,19.4192,79800.0
2015-02-05 10:50:00,24.71,24.72,24.52,24.52,99600.0,19.4192,19.427,19.2698,19.2698,99600.0
2015-02-05 10:55:00,24.52,24.58,24.51,24.57,52400.0,19.2698,19.317,19.262,19.3091,52400.0
2015-02-05 11:00:00,24.57,24.67,24.57,24.64,62200.0,19.3091,19.3877,19.3091,19.3641,62200.0
2015-02-05 11:05:00,24.64,24.66,24.59,24.61,99500.0,19.3641,19.3799,19.3248,19.3406,99500.0
2015-02-05 11:10:00,24.61,24.61,24.5,24.56,66700.0,19.3406,19.3406,19.2541,19.3013,66700.0
2015-02-05 11:15:00,24.57,24.57,24.37,24.42,102700.0,19.3091,19.3091,19.152,19.1912,102700.0
2015-02-05 11:20:00,24.43,24.48,24.39,24.43,49000.0,19.1991,19.2384,19.1677,19.1991,49000.0
2015-02-05 11:25:00,24.42,24.49,24.39,24.49,43900.0,19.1912,19.2463,19.1677,19.2463,43900.0
2015-02-05 11:30:00,24.49,24.52,24.46,24.51,84100.0,19.2463,19.2698,19.2227,19.262,84100.0
2015-02-05 11:35:00,24.51,24.51,24.45,24.49,42300.0,19.262,19.262,19.2148,19.2463,42300.0
2015-02-05 11:40:00,24.5,24.55,24.48,24.51,45400.0,19.2541,19.2934,19.2384,19.262,45400.0
2015-02-05 11:45:00,24.52,24.61,24.52,24.6,63300.0,19.2698,19.3406,19.2698,19.3327,63300.0
2015-02-05 11:50:00,24.6,24.61,24.57,24.59,57500.0,19.3327,19.3406,19.3091,19.3248,57500.0
2015-02-05 11:55:00,24.6,24.61,24.56,24.56,37800.0,19.3327,19.3406,19.3013,19.3013,37800.0
2015-02-05 12:00:00,24.55,24.56,24.48,24.51,33700.0,19.2934,19.3013,19.2384,19.262,33700.0
2015-02-05 12:05:00,24.5,24.59,24.5,24.57,40600.0,19.2541,19.3248,19.2541,19.3091,40600.0
2015-02-05 12:10:00,24.57,24.58,24.51,24.55,36000.0,19.3091,19.317,19.262,19.2934,36000.0
2015-02-05 12:15:00,24.54,24.55,24.47,24.48,29500.0,19.2856,19.2934,19.2305,19.2384,29500.0
2015-02-05 12:20:00,24.48,24.5,24.46,24.48,24200.0,19.2384,19.2541,19.2227,19.2384,24200.0
2015-02-05 12:25:00,24.5,24.52,24.48,24.48,46600.0,19.2541,19.2698,19.2384,19.2384,46600.0
2015-02-05 12:30:00,24.49,24.52,24.47,24.51,47700.0,19.2463,19.2698,19.2305,19.262,47700.0
2015-02-05 12:35:00,24.51,24.54,24.5,24.52,28500.0,19.262,19.2856,19.2541,19.2698,28500.0
2015-02-05 12:40:00,24.51,24.52,24.46,24.48,35100.0,19.262,19.2698,19.2227,19.2384,35100.0
2015-02-05 12:45:00,24.49,24.51,24.48,24.48,43000.0,19.2463,19.262,19.2384,19.2384,43000.0
2015-02-05 12:50:00,24.47,24.48,24.43,24.45,40400.0,19.2305,19.2384,19.1991,19.2148,40400.0
2015-02-05 12:55:00,24.45,24.55,24.43,24.54,46700.0,19.2148,19.2934,19.1991,19.2856,46700.0
2015-02-05 13:00:00,24.54,24.59,24.53,24.57,28600.0,19.2856,19.3248,19.2777,19.3091,28600.0
2015-02-05 13:05:00,24.57,24.57,24.5,24.53,34700.0,19.3091,19.3091,19.2541,19.2777,34700.0
2015-02-05 13:10:00,24.53,24.57,24.52,24.54,37900.0,19.2777,19.3091,19.2698,19.2856,37900.0
2015-02-05 13:15:00,24.54,24.61,24.54,24.57,34800.0,19.2856,19.3406,19.2856,19.3091,34800.0
2015-02-05 13:20:00,24.56,24.6,24.54,24.59,26800.0,19.3013,19.3327,19.2856,19.3248,26800.0
2015-02-05 13:25:00,24.59,24.61,24.57,24.59,45500.0,19.3248,19.3406,19.3091,19.3248,45500.0
2015-02-05 13:30:00,24.59,24.61,24.58,24.59,40600.0,19.3248,19.3406,19.317,19.3248,40600.0
2015-02-05 13:35:00,24.59,24.62,24.58,24.61,24500.0,19.3248,19.3484,19.317,19.3406,24500.0
2015-02-05 13:40:00,24.61,24.65,24.6,24.64,26400.0,19.3406,19.372,19.3327,19.3641,26400.0
2015-02-05 13:45:00,24.64,24.74,24.64,24.74,56600.0,19.3641,19.4427,19.3641,19.4427,56600.0
2015-02-05 13:50:00,24.74,24.75,24.7,24.71,35000.0,19.4427,19.4506,19.4113,19.4192,35000.0
2015-02-05 13:55:00,24.7,24.74,24.7,24.73,45200.0,19.4113,19.4427,19.4113,19.4349,45200.0
2015-02-05 14:00:00,24.72,24.75,24.7,24.71,63900.0,19.427,19.4506,19.4113,19.4192,63900.0
2015-02-05 14:05:00,24.71,24.76,24.7,24.74,76800.0,19.4192,19.4584,19.4113,19.4427,76800.0
2015-02-05 14:10:00,24.74,24.74,24.71,24.71,37600.0,19.4427,19.4427,19.4192,19.4192,37600.0
2015-02-05 14:15:00,24.71,24.71,24.65,24.66,65000.0,19.4192,19.4192,19.372,19.3799,65000.0
2015-02-05 14:20:00,24.67,24.7,24.66,24.68,31100.0,19.3877,19.4113,19.3799,19.3956,31100.0
2015-02-05 14:25:00,24.67,24.68,24.65,24.65,25600.0,19.3877,19.3956,19.372,19.372,25600.0
2015-02-05 14:30:00,24.65,24.65,24.61,24.63,45600.0,19.372,19.372,19.3406,19.3563,45600.0
2015-02-05 14:35:00,24.63,24.68,24.62,24.68,40000.0,19.3563,19.3956,19.3484,19.3956,40000.0
2015-02-05 14:40:00,24.67,24.74,24.67,24.72,83100.0,19.3877,19.4427,19.3877,19.427,83100.0
2015-02-05 14:45:00,24.72,24.75,24.7,24.75,50400.0,19.427,19.4506,19.4113,19.4506,50400.0
2015-02-05 14:50:00,24.75,24.86,24.75,24.85,102600.0,19.4506,19.537,19.4506,19.5292,102600.0
2015-02-05 14:55:00,24.85,24.85,24.78,24.82,48100.0,19.5292,19.5292,19.4742,19.5056,48100.0
2015-02-05 15:00:00,24.81,24.85,24.78,24.79,46400.0,19.4977,19.5292,19.4742,19.482,46400.0
2015-02-05 15:05:00,24.79,24.84,24.79,24.8,42400.0,19.482,19.5213,19.482,19.4899,42400.0
2015-02-05 15:10:00,24.8,24.81,24.74,24.77,49600.0,19.4899,19.4977,19.4427,19.4663,49600.0
2015-02-05 15:15:00,24.76,24.81,24.76,24.76,37700.0,19.4584,19.4977,19.4584,19.4584,37700.0
2015-02-05 15:20:00,24.77,24.81,24.76,24.81,45100.0,19.4663,19.4977,19.4584,19.4977,45100.0
2015-02-05 15:25:00,24.81,24.85,24.81,24.83,67200.0,19.4977,19.5292,19.4977,19.5135,67200.0
2015-02-05 15:30:00,24.83,24.85,24.82,24.85,47200.0,19.5135,19.5292,19.5056,19.5292,47200.0
2015-02-05 15:35:00,24.84,24.85,24.81,24.83,69900.0,19.5213,19.5292,19.4977,19.5135,69900.0
2015-02-05 15:40:00,24.83,24.85,24.8,24.83,77000.0,19.5135,19.5292,19.4899,19.5135,77000.0
2015-02-05 15:45:00,24.83,24.84,24.76,24.77,138800.0,19.5135,19.5213,19.4584,19.4663,138800.0
2015-02-05 15:50:00,24.77,24.81,24.76,24.8,128100.0,19.4663,19.4977,19.4584,19.4899,128100.0
2015-02-05 15:55:00,24.8,24.84,24.78,24.81,528400.0,19.4899,19.5213,19.4742,19.4977,528400.0
2015-02-06 09:30:00,24.0,24.01,23.91,23.99,426200.0,18.8612,18.869,18.7904,18.8533,426200.0
2015-02-06 09:35:00,24.0,24.01,23.83,23.83,288100.0,18.8612,18.869,18.7276,18.7276,288100.0
2015-02-06 09:40:00,23.84,23.97,23.81,23.9,179400.0,18.7354,18.8376,18.7119,18.7826,179400.0
2015-02-06 09:45:00,23.9,24.24,23.89,24.15,310700.0,18.7826,19.0498,18.7747,18.9791,310700.0
2015-02-06 09:50:00,24.16,24.29,24.09,24.27,113400.0,18.9869,19.0891,18.9319,19.0734,113400.0
2015-02-06 09:55:00,24.28,24.3,24.09,24.13,114900.0,19.0812,19.0969,18.9319,18.9633,114900.0
2015-02-06 10:00:00,24.14,24.14,24.03,24.07,330700.0,18.9712,18.9712,18.8848,18.9162,330700.0
2015-02-06 10:05:00,24.06,24.08,24.03,24.03,83300.0,18.9083,18.924,18.8848,18.8848,83300.0
2015-02-06 10:10:00,24.03,24.09,23.98,23.99,102000.0,18.8848,18.9319,18.8455,18.8533,102000.0
2015-02-06 10:15:00,23.98,24.0,23.92,23.93,137600.0,18.8455,18.8612,18.7983,18.8062,137600.0
2015-02-06 10:20:00,23.93,23.96,23.88,23.93,133300.0,18.8062,18.8297,18.7669,18.8062,133300.0
2015-02-06 10:25:00,23.92,24.02,23.89,23.96,138300.0,18.7983,18.8769,18.7747,18.8297,138300.0
2015-02-06 10:30:00,23.96,23.97,23.89,23.91,98200.0,18.8297,18.8376,18.7747,18.7904,98200.0
2015-02-06 10:35:00,23.9,23.93,23.86,23.88,70500.0,18.7826,18.8062,18.7512,18.7669,70500.0
2015-02-06 10:40:00,23.87,23.89,23.84,23.88,162000.0,18.759,18.7747,18.7354,18.7669,162000.0
2015-02-06 10:45:00,23.89,23.89,23.82,23.82,62100.0,18.7747,18.7747,18.7197,18.7197,62100.0
2015-02-06 10:50:00,23.82,23.88,23.78,23.85,159700.0,18.7197,18.7669,18.6883,18.7433,159700.0
2015-02-06 10:55:00,23.84,23.84,23.77,23.8,89500.0,18.7354,18.7354,18.6804,18.704,89500.0
2015-02-06 11:00:00,23.8,23.8,23.59,23.68,424800.0,18.704,18.704,18.539,18.6097,424800.0
2015-02-06 11:05:00,23.69,23.73,23.62,23.69,95000.0,18.6176,18.649,18.5625,18.6176,95000.0
2015-02-06 11:10:00,23.69,23.79,23.69,23.77,81600.0,18.6176,18.6961,18.6176,18.6804,81600.0
2015-02-06 11:15:00,23.77,23.81,23.73,23.81,54800.0,18.6804,18.7119,18.649,18.7119,54800.0
2015-02-06 11:20:00,23.81,23.81,23.77,23.79,71700.0,18.7119,18.7119,18.6804,18.6961,71700.0
2015-02-06 11:25:00,23.8,23.8,23.65,23.65,86900.0,18.704,18.704,18.5861,18.5861,86900.0
2015-02-06 11:30:00,23.63,23.73,23.62,23.72,71200.0,18.5704,18.649,18.5625,18.6411,71200.0
2015-02-06 11:35:00,23.72,23.77,23.71,23.77,27000.0,18.6411,18.6804,18.6333,18.6804,27000.0
2015-02-06 11:40:00,23.77,23.8,23.74,23.75,94200.0,18.6804,18.704,18.6568,18.6647,94200.0
2015-02-06 11:45:00,23.75,23.81,23.74,23.8,44000.0,18.6647,18.7119,18.6568,18.704,44000.0
2015-02-06 11:50:00,23.79,23.81,23.79,23.79,27800.0,18.6961,18.7119,18.6961,18.6961,27800.0
2015-02-06 11:55:00,23.79,23.81,23.78,23.8,41800.0,18.6961,18.7119,18.6883,18.704,41800.0
2015-02-06 12:00:00,23.8,23.81,23.78,23.8,44800.0,18.704,18.7119,18.6883,18.704,44800.0
2015-02-06 12:05:00,23.8,23.84,23.79,23.82,35600.0,18.704,18.7354,18.6961,18.7197,35600.0
2015-02-06 12:10:00,23.82,23.85,23.78,23.85,43500.0,18.7197,18.7433,18.6883,18.7433,43500.0
2015-02-06 12:15:00,23.84,23.88,23.82,23.87,42000.0,18.7354,18.7669,18.7197,18.759,42000.0
2015-02-06 12:20:00,23.88,23.9,23.85,23.89,37900.0,18.7669,18.7826,18.7433,18.7747,37900.0
2015-02-06 12:25:00,23.89,23.95,23.89,23.95,66400.0,18.7747,18.8219,18.7747,18.8219,66400.0
2015-02-06 12:30:00,23.94,23.97,23.92,23.94,39400.0,18.814,18.8376,18.7983,18.814,39400.0
2015-02-06 12:35:00,23.94,23.96,23.92,23.93,40200.0,18.814,18.8297,18.7983,18.8062,40200.0
2015-02-06 12:40:00,23.94,23.94,23.84,23.85,37100.0,18.814,18.814,18.7354,18.7433,37100.0
2015-02-06 12:45:00,23.85,23.97,23.84,23.96,58900.0,18.7433,18.8376,18.7354,18.8297,58900.0
2015-02-06 12:50:00,23.96,23.97,23.89,23.9,36500.0,18.8297,18.8376,18.7747,18.7826,36500.0
2015-02-06 12:55:00,23.91,23.94,23.89,23.93,29500.0,18.7904,18.814,18.7747,18.8062,29500.0
2015-02-06 13:00:00,23.93,24.02,23.93,24.02,60300.0,18.8062,18.8769,18.8062,18.8769,60300.0
2015-02-06 13:05:00,24.03,24.06,24.01,24.03,85600.0,18.8848,18.9083,18.869,18.8848,85600.0
2015-02-06 13:10:00,24.04,24.07,24.0,24.0,43300.0,18.8926,18.9162,18.8612,18.8612,43300.0
2015-02-06 13:15:00,24.01,24.13,24.0,24.07,72600.0,18.869,18.9633,18.8612,18.9162,72600.0
2015-02-06 13:20:00,24.06,24.12,24.06,24.11,53100.0,18.9083,18.9555,18.9083,18.9476,53100.0
2015-02-06 13:25:00,24.11,24.12,24.06,24.09,48800.0,18.9476,18.9555,18.9083,18.9319,48800.0
2015-02-06 13:30:00,24.1,24.17,24.07,24.17,53800.0,18.9398,18.9948,18.9162,18.9948,53800.0
2015-02-06 13:35:00,24.18,24.25,24.12,24.12,117300.0,19.0026,19.0576,18.9555,18.9555,117300.0
2015-02-06 13:40:00,24.12,24.13,24.06,24.08,37400.0,18.9555,18.9633,18.9083,18.924,37400.0
2015-02-06 13:45:00,24.08,24.08,24.03,24.03,55600.0,18.924,18.924,18.8848,18.8848,55600.0
2015-02-06 13:50:00,24.04,24.11,24.02,24.08,54600.0,18.8926,18.9476,18.8769,18.924,54600.0
2015-02-06 13:55:00,24.09,24.25,24.08,24.23,49800.0,18.9319,19.0576,18.924,19.0419,49800.0
2015-02-06 14:00:00,24.23,24.27,24.19,24.25,49400.0,19.0419,19.0734,19.0105,19.0576,49400.0
2015-02-06 14:05:00,24.25,24.28,24.18,24.25,66400.0,19.0576,19.0812,19.0026,19.0576,66400.0
2015-02-06 14:10:00,24.24,24.25,24.15,24.18,45700.0,19.0498,19.0576,18.9791,19.0026,45700.0
2015-02-06 14:15:00,24.18,24.21,24.12,24.12,40500.0,19.0026,19.0262,18.9555,18.9555,40500.0
2015-02-06 14:20:00,24.13,24.15,24.11,24.15,23400.0,18.9633,18.9791,18.9476,18.9791,23400.0
2015-02-06 14:25:00,24.15,24.16,24.12,24.12,20100.0,18.9791,18.9869,18.9555,18.9555,20100.0
2015-02-06 14:30:00,24.13,24.13,24.02,24.07,58800.0,18.9633,18.9633,18.8769,18.9162,58800.0
2015-02-06 14:35:00,24.07,24.09,24.05,24.07,43300.0,18.9162,18.9319,18.9005,18.9162,43300.0
2015-02-06 14:40:00,24.06,24.07,24.01,24.04,56500.0,18.9083,18.9162,18.869,18.8926,56500.0
2015-02-06 14:45:00,24.05,24.07,24.02,24.04,68100.0,18.9005,18.9162,18.8769,18.8926,68100.0
2015-02-06 14:50:00,24.04,24.04,24.0,24.0,50500.0,18.8926,18.8926,18.8612,18.8612,50500.0
2015-02-06 14:55:00,24.0,24.07,23.99,24.03,62800.0,18.8612,18.9162,18.8533,18.8848,62800.0
2015-02-06 15:00:00,24.04,24.05,23.98,24.0,79500.0,18.8926,18.9005,18.8455,18.8612,79500.0
2015-02-06 15:05:00,24.0,24.02,23.96,23.98,91500.0,18.8612,18.8769,18.8297,18.8455,91500.0
2015-02-06 15:10:00,23.98,23.99,23.94,23.97,97500.0,18.8455,18.8533,18.814,18.8376,97500.0
2015-02-06 15:15:00,23.97,24.08,23.97,24.04,81800.0,18.8376,18.924,18.8376,18.8926,81800.0
2015-02-06 15:20:00,24.04,24.11,24.03,24.07,109200.0,18.8926,18.9476,18.8848,18.9162,109200.0
2015-02-06 15:25:00,24.08,24.11,24.05,24.07,67500.0,18.924,18.9476,18.9005,18.9162,67500.0
2015-02-06 15:30:00,24.07,24.1,24.05,24.05,55000.0,18.9162,18.9398,18.9005,18.9005,55000.0
2015-02-06 15:35:00,24.05,24.1,24.05,24.1,68900.0,18.9005,18.9398,18.9005,18.9398,68900.0
2015-02-06 15:40:00,24.1,24.1,24.05,24.07,119300.0,18.9398,18.9398,18.9005,18.9162,119300.0
2015-02-06 15:45:00,24.07,24.07,24.02,24.02,199600.0,18.9162,18.9162,18.8769,18.8769,199600.0
2015-02-06 15:50:00,24.03,24.05,24.02,24.03,248600.0,18.8848,18.9005,18.8769,18.8848,248600.0
2015-02-06 15:55:00,24.03,24.05,24.0,24.04,354800.0,18.8848,18.9005,18.8612,18.8926,354800.0
2015-02-09 09:30:00,24.23,24.5,24.23,24.39,235400.0,19.0419,19.2541,19.0419,19.1677,235400.0
2015-02-09 09:35:00,24.38,24.39,24.18,24.18,138200.0,19.1598,19.1677,19.0026,19.0026,138200.0
2015-02-09 09:40:00,24.18,24.29,24.16,24.27,62800.0,19.0026,19.0891,18.9869,19.0734,62800.0
2015-02-09 09:45:00,24.27,24.27,24.18,24.19,68800.0,19.0734,19.0734,19.0026,19.0105,68800.0
2015-02-09 09:50:00,24.2,24.3,24.19,24.25,55700.0,19.0184,19.0969,19.0105,19.0576,55700.0
2015-02-09 09:55:00,24.24,24.34,24.2,24.34,44700.0,19.0498,19.1284,19.0184,19.1284,44700.0
2015-02-09 10:00:00,24.34,24.38,24.27,24.35,160700.0,19.1284,19.1598,19.0734,19.1362,160700.0
2015-02-09 10:05:00,24.35,24.49,24.34,24.43,314900.0,19.1362,19.2463,19.1284,19.1991,314900.0
2015-02-09 10:10:00,24.43,24.46,24.38,24.44,44300.0,19.1991,19.2227,19.1598,19.207,44300.0
2015-02-09 10:15:00,24.44,24.49,24.43,24.47,35300.0,19.207,19.2463,19.1991,19.2305,35300.0
2015-02-09 10:20:00,24.47,24.54,24.45,24.54,71600.0,19.2305,19.2856,19.2148,19.2856,71600.0
2015-02-09 10:25:00,24.54,24.67,24.53,24.67,189700.0,19.2856,19.3877,19.2777,19.3877,189700.0
2015-02-09 10:30:00,24.67,24.74,24.66,24.68,154000.0,19.3877,19.4427,19.3799,19.3956,154000.0
2015-02-09 10:35:00,24.69,24.69,24.44,24.45,72700.0,19.4034,19.4034,19.207,19.2148,72700.0
2015-02-09 10:40:00,24.44,24.53,24.44,24.49,145500.0,19.207,19.2777,19.207,19.2463,145500.0
2015-02-09 10:45:00,24.48,24.61,24.46,24.61,121000.0,19.2384,19.3406,19.2227,19.3406,121000.0
2015-02-09 10:50:00,24.6,24.6,24.55,24.56,40900.0,19.3327,19.3327,19.2934,19.3013,40900.0
2015-02-09 10:55:00,24.55,24.57,24.51,24.52,73800.0,19.2934,19.3091,19.262,19.2698,73800.0
2015-02-09 11:00:00,24.53,24.58,24.52,24.58,21500.0,19.2777,19.317,19.2698,19.317,21500.0
2015-02-09 11:05:00,24.58,24.6,24.56,24.6,28000.0,19.317,19.3327,19.3013,19.3327,28000.0
2015-02-09 11:10:00,24.6,24.65,24.6,24.64,45600.0,19.3327,19.372,19.3327,19.3641,45600.0
2015-02-09 11:15:00,24.64,24.66,24.62,24.63,20500.0,19.3641,19.3799,19.3484,19.3563,20500.0
2015-02-09 11:20:00,24.63,24.67,24.62,24.67,42000.0,19.3563,19.3877,19.3484,19.3877,42000.0
2015-02-09 11:25:00,24.67,24.68,24.64,24.65,52800.0,19.3877,19.3956,19.3641,19.372,52800.0
2015-02-09 11:30:00,24.64,24.65,24.56,24.56,58300.0,19.3641,19.372,19.3013,19.3013,58300.0
2015-02-09 11:35:00,24.56,24.56,24.5,24.5,27500.0,19.3013,19.3013,19.2541,19.2541,27500.0
2015-02-09 11:40:00,24.5,24.5,24.44,24.5,125900.0,19.2541,19.2541,19.207,19.2541,125900.0
2015-02-09 11:45:00,24.5,24.57,24.48,24.57,143200.0,19.2541,19.3091,19.2384,19.3091,143200.0
2015-02-09 11:50:00,24.56,24.66,24.55,24.65,130100.0,19.3013,19.3799,19.2934,19.372,130100.0
2015-02-09 11:55:00,24.65,24.66,24.6,24.6,57400.0,19.372,19.3799,19.3327,19.3327,57400.0
2015-02-09 12:00:00,24.6,24.6,24.57,24.59,40100.0,19.3327,19.3327,19.3091,19.3248,40100.0
2015-02-09 12:05:00,24.59,24.66,24.58,24.65,37600.0,19.3248,19.3799,19.317,19.372,37600.0
2015-02-09 12:10:00,24.64,24.68,24.54,24.54,102100.0,19.3641,19.3956,19.2856,19.2856,102100.0
2015-02-09 12:15:00,24.55,24.58,24.54,24.54,50700.0,19.2934,19.317,19.2856,19.2856,50700.0
2015-02-09 12:20:00,24.53,24.57,24.51,24.57,33200.0,19.2777,19.3091,19.262,19.3091,33200.0
2015-02-09 12:25:00,24.57,24.61,24.55,24.6,25400.0,19.3091,19.3406,19.2934,19.3327,25400.0
2015-02-09 12:30:00,24.61,24.63,24.59,24.59,16800.0,19.3406,19.3563,19.3248,19.3248,16800.0
2015-02-09 12:35:00,24.59,24.63,24.59,24.62,20500.0,19.3248,19.3563,19.3248,19.3484,20500.0
2015-02-09 12:40:00,24.62,24.64,24.6,24.62,44000.0,19.3484,19.3641,19.3327,19.3484,44000.0
2015-02-09 12:45:00,24.62,24.62,24.59,24.59,14200.0,19.3484,19.3484,19.3248,19.3248,14200.0
2015-02-09 12:50:00,24.58,24.59,24.57,24.58,22000.0,19.317,19.3248,19.3091,19.317,22000.0
2015-02-09 12:55:00,24.58,24.58,24.5,24.54,46900.0,19.317,19.317,19.2541,19.2856,46900.0
2015-02-09 13:00:00,24.55,24.58,24.54,24.56,26300.0,19.2934,19.317,19.2856,19.3013,26300.0
2015-02-09 13:05:00,24.55,24.6,24.55,24.57,28300.0,19.2934,19.3327,19.2934,19.3091,28300.0
2015-02-09 13:10:00,24.57,24.65,24.57,24.64,33800.0,19.3091,19.372,19.3091,19.3641,33800.0
2015-02-09 13:15:00,24.63,24.66,24.63,24.66,49400.0,19.3563,19.3799,19.3563,19.3799,49400.0
2015-02-09 13:20:00,24.66,24.68,24.61,24.66,39800.0,19.3799,19.3956,19.3406,19.3799,39800.0
2015-02-09 13:25:00,24.66,24.68,24.61,24.61,25600.0,19.3799,19.3956,19.3406,19.3406,25600.0
2015-02-09 13:30:00,24.62,24.67,24.62,24.66,54100.0,19.3484,19.3877,19.3484,19.3799,54100.0
2015-02-09 13:35:00,24.66,24.71,24.66,24.71,57500.0,19.3799,19.4192,19.3799,19.4192,57500.0
2015-02-09 13:40:00,24.71,24.74,24.7,24.71,34800.0,19.4192,19.4427,19.4113,19.4192,34800.0
2015-02-09 13:45:00,24.71,24.71,24.67,24.68,30200.0,19.4192,19.4192,19.3877,19.3956,30200.0
2015-02-09 13:50:00,24.68,24.69,24.65,24.66,21600.0,19.3956,19.4034,19.372,19.3799,21600.0
2015-02-09 13:55:00,24.66,24.67,24.64,24.65,33800.0,19.3799,19.3877,19.3641,19.372,33800.0
2015-02-09 14:00:00,24.65,24.66,24.62,24.62,30000.0,19.372,19.3799,19.3484,19.3484,30000.0
2015-02-09 14:05:00,24.62,24.62,24.59,24.61,30000.0,19.3484,19.3484,19.3248,19.3406,30000.0
2015-02-09 14:10:00,24.6,24.64,24.6,24.61,39600.0,19.3327,19.3641,19.3327,19.3406,39600.0
2015-02-09 14:15:00,24.61,24.62,24.59,24.6,17200.0,19.3406,19.3484,19.3248,19.3327,17200.0
2015-02-09 14:20:00,24.59,24.62,24.58,24.6,42700.0,19.3248,19.3484,19.317,19.3327,42700.0
2015-02-09 14:25:00,24.6,24.62,24.57,24.61,39200.0,19.3327,19.3484,19.3091,19.3406,39200.0
2015-02-09 14:30:00,24.62,24.65,24.61,24.64,69300.0,19.3484,19.372,19.3406,19.3641,69300.0
2015-02-09 14:35:00,24.64,24.68,24.63,24.67,54100.0,19.3641,19.3956,19.3563,19.3877,54100.0
2015-02-09 14:40:00,24.66,24.68,24.62,24.63,29500.0,19.3799,19.3956,19.3484,19.3563,29500.0
2015-02-09 14:45:00,24.63,24.64,24.6,24.62,31100.0,19.3563,19.3641,19.3327,19.3484,31100.0
2015-02-09 14:50:00,24.62,24.63,24.57,24.58,45200.0,19.3484,19.3563,19.3091,19.317,45200.0
2015-02-09 14:55:00,24.58,24.62,24.57,24.59,24600.0,19.317,19.3484,19.3091,19.3248,24600.0
2015-02-09 15:00:00,24.59,24.63,24.58,24.61,68500.0,19.3248,19.3563,19.317,19.3406,68500.0
2015-02-09 15:05:00,24.62,24.64,24.6,24.63,55000.0,19.3484,19.3641,19.3327,19.3563,55000.0
2015-02-09 15:10:00,24.63,24.63,24.6,24.61,40600.0,19.3563,19.3563,19.3327,19.3406,40600.0
2015-02-09 15:15:00,24.61,24.61,24.58,24.59,39200.0,19.3406,19.3406,19.317,19.3248,39200.0
2015-02-09 15:20:00,24.59,24.63,24.58,24.61,63500.0,19.3248,19.3563,19.317,19.3406,63500.0
2015-02-09 15:25:00,24.61,24.62,24.59,24.61,41700.0,19.3406,19.3484,19.3248,19.3406,41700.0
2015-02-09 15:30:00,24.61,24.63,24.59,24.59,59200.0,19.3406,19.3563,19.3248,19.3248,59200.0
2015-02-09 15:35:00,24.59,24.61,24.59,24.61,38100.0,19.3248,19.3406,19.3248,19.3406,38100.0
2015-02-09 15:40:00,24.6,24.62,24.59,24.59,118100.0,19.3327,19.3484,19.3248,19.3248,118100.0
2015-02-09 15:45:00,24.6,24.61,24.59,24.61,109100.0,19.3327,19.3406,19.3248,19.3406,109100.0
2015-02-09 15:50:00,24.61,24.62,24.6,24.62,112200.0,19.3406,19.3484,19.3327,19.3484,112200.0
2015-02-09 15:55:00,24.61,24.62,24.59,24.6,316800.0,19.3406,19.3484,19.3248,19.3327,316800.0
2015-02-10 09:30:00,24.38,24.39,24.04,24.07,259100.0,19.1598,19.1677,18.8926,18.9162,259100.0
2015-02-10 09:35:00,24.06,24.08,23.96,24.06,168200.0,18.9083,18.924,18.8297,18.9083,168200.0
2015-02-10 09:40:00,24.05,24.09,23.96,24.04,139100.0,18.9005,18.9319,18.8297,18.8926,139100.0
2015-02-10 09:45:00,24.03,24.12,24.02,24.07,107100.0,18.8848,18.9555,18.8769,18.9162,107100.0
2015-02-10 09:50:00,24.06,24.13,24.02,24.13,67900.0,18.9083,18.9633,18.8769,18.9633,67900.0
2015-02-10 09:55:00,24.13,24.13,24.04,24.1,68500.0,18.9633,18.9633,18.8926,18.9398,68500.0
2015-02-10 10:00:00,24.12,24.22,24.11,24.18,69600.0,18.9555,19.0341,18.9476,19.0026,69600.0
2015-02-10 10:05:00,24.18,24.19,24.06,24.11,204000.0,19.0026,19.0105,18.9083,18.9476,204000.0
2015-02-10 10:10:00,24.11,24.27,24.11,24.26,358300.0,18.9476,19.0734,18.9476,19.0655,358300.0
2015-02-10 10:15:00,24.26,24.28,24.12,24.13,359900.0,19.0655,19.0812,18.9555,18.9633,359900.0
2015-02-10 10:20:00,24.12,24.14,24.08,24.14,46400.0,18.9555,18.9712,18.924,18.9712,46400.0
2015-02-10 10:25:00,24.13,24.13,24.04,24.06,71500.0,18.9633,18.9633,18.8926,18.9083,71500.0
2015-02-10 10:30:00,24.05,24.24,24.05,24.24,60600.0,18.9005,19.0498,18.9005,19.0498,60600.0
2015-02-10 10:35:00,24.25,24.29,24.22,24.25,102700.0,19.0576,19.0891,19.0341,19.0576,102700.0
2015-02-10 10:40:00,24.25,24.25,24.19,24.22,53000.0,19.0576,19.0576,19.0105,19.0341,53000.0
2015-02-10 10:45:00,24.22,24.33,24.22,24.32,82900.0,19.0341,19.1205,19.0341,19.1127,82900.0
2015-02-10 10:50:00,24.33,24.37,24.31,24.31,43800.0,19.1205,19.152,19.1048,19.1048,43800.0
2015-02-10 10:55:00,24.32,24.33,24.27,24.27,40900.0,19.1127,19.1205,19.0734,19.0734,40900.0
2015-02-10 11:00:00,24.26,24.29,24.21,24.29,55800.0,19.0655,19.0891,19.0262,19.0891,55800.0
2015-02-10 11:05:00,24.28,24.3,24.21,24.27,50100.0,19.0812,19.0969,19.0262,19.0734,50100.0
2015-02-10 11:10:00,24.28,24.32,24.24,24.25,43200.0,19.0812,19.1127,19.0498,19.0576,43200.0
2015-02-10 11:15:00,24.25,24.32,24.23,24.31,30700.0,19.0576,19.1127,19.0419,19.1048,30700.0
2015-02-10 11:20:00,24.31,24.33,24.27,24.29,38700.0,19.1048,19.1205,19.0734,19.0891,38700.0
2015-02-10 11:25:00,24.29,24.41,24.28,24.35,62200.0,19.0891,19.1834,19.0812,19.1362,62200.0
2015-02-10 11:30:00,24.36,24.43,24.35,24.39,101900.0,19.1441,19.1991,19.1362,19.1677,101900.0
2015-02-10 11:35:00,24.39,24.4,24.32,24.38,68000.0,19.1677,19.1755,19.1127,19.1598,68000.0
2015-02-10 11:40:00,24.38,24.4,24.36,24.39,33400.0,19.1598,19.1755,19.1441,19.1677,33400.0
2015-02-10 11:45:00,24.39,24.4,24.29,24.33,55500.0,19.1677,19.1755,19.0891,19.1205,55500.0
2015-02-10 11:50:00,24.33,24.34,24.3,24.33,30400.0,19.1205,19.1284,19.0969,19.1205,30400.0
2015-02-10 11:55:00,24.34,24.36,24.3,24.36,37200.0,19.1284,19.1441,19.0969,19.1441,37200.0
2015-02-10 12:00:00,24.36,24.47,24.36,24.45,33700.0,19.1441,19.2305,19.1441,19.2148,33700.0
2015-02-10 12:05:00,24.46,24.47,24.44,24.44,27600.0,19.2227,19.2305,19.207,19.207,27600.0
2015-02-10 12:10:00,24.45,24.47,24.42,24.44,43200.0,19.2148,19.2305,19.1912,19.207,43200.0
2015-02-10 12:15:00,24.43,24.44,24.4,24.42,47700.0,19.1991,19.207,19.1755,19.1912,47700.0
2015-02-10 12:20:00,24.41,24.41,24.29,24.3,64800.0,19.1834,19.1834,19.0891,19.0969,64800.0
2015-02-10 12:25:00,24.3,24.35,24.29,24.32,63400.0,19.0969,19.1362,19.0891,19.1127,63400.0
2015-02-10 12:30:00,24.31,24.33,24.28,24.32,52200.0,19.1048,19.1205,19.0812,19.1127,52200.0
2015-02-10 12:35:00,24.32,24.33,24.25,24.29,82900.0,19.1127,19.1205,19.0576,19.0891,82900.0
2015-02-10 12:40:00,24.29,24.29,24.19,24.21,45400.0,19.0891,19.0891,19.0105,19.0262,45400.0
2015-02-10 12:45:00,24.22,24.27,24.18,24.27,64100.0,19.0341,19.0734,19.0026,19.0734,64100.0
2015-02-10 12:50:00,24.27,24.29,24.25,24.28,28300.0,19.0734,19.0891,19.0576,19.0812,28300.0
2015-02-10 12:55:00,24.28,24.34,24.26,24.34,36500.0,19.0812,19.1284,19.0655,19.1284,36500.0
2015-02-10 13:00:00,24.34,24.36,24.32,24.34,32100.0,19.1284,19.1441,19.1127,19.1284,32100.0
2015-02-10 13:05:00,24.35,24.39,24.34,24.36,28700.0,19.1362,19.1677,19.1284,19.1441,28700.0
2015-02-10 13:10:00,24.36,24.41,24.35,24.38,33300.0,19.1441,19.1834,19.1362,19.1598,33300.0
2015-02-10 13:15:00,24.37,24.39,24.36,24.39,25600.0,19.152,19.1677,19.1441,19.1677,25600.0
2015-02-10 13:20:00,24.39,24.4,24.33,24.4,58200.0,19.1677,19.1755,19.1205,19.1755,58200.0
2015-02-10 13:25:00,24.4,24.41,24.31,24.32,50600.0,19.1755,19.1834,19.1048,19.1127,50600.0
2015-02-10 13:30:00,24.32,24.36,24.31,24.33,56300.0,19.1127,19.1441,19.1048,19.1205,56300.0
2015-02-10 13:35:00,24.34,24.34,24.29,24.31,46100.0,19.1284,19.1284,19.0891,19.1048,46100.0
2015-02-10 13:40:00,24.32,24.33,24.27,24.28,27100.0,19.1127,19.1205,19.0734,19.0812,27100.0
2015-02-10 13:45:00,24.28,24.3,24.27,24.29,40800.0,19.0812,19.0969,19.0734,19.0891,40800.0
2015-02-10 13:50:00,24.29,24.35,24.26,24.35,48800.0,19.0891,19.1362,19.0655,19.1362,48800.0
2015-02-10 13:55:00,24.35,24.35,24.29,24.3,53900.0,19.1362,19.1362,19.0891,19.0969,53900.0
2015-02-10 14:00:00,24.31,24.39,24.3,24.38,42500.0,19.1048,19.1677,19.0969,19.1598,42500.0
2015-02-10 14:05:00,24.39,24.44,24.38,24.43,57300.0,19.1677,19.207,19.1598,19.1991,57300.0
2015-02-10 14:10:00,24.42,24.45,24.38,24.39,58100.0,19.1912,19.2148,19.1598,19.1677,58100.0
2015-02-10 14:15:00,24.39,24.42,24.36,24.41,50600.0,19.1677,19.1912,19.1441,19.1834,50600.0
2015-02-10 14:20:00,24.42,24.43,24.37,24.43,48900.0,19.1912,19.1991,19.152,19.1991,48900.0
2015-02-10 14:25:00,24.43,24.46,24.4,24.41,50000.0,19.1991,19.2227,19.1755,19.1834,50000.0
2015-02-10 14:30:00,24.41,24.46,24.41,24.46,32400.0,19.1834,19.2227,19.1834,19.2227,32400.0
2015-02-10 14:35:00,24.46,24.5,24.44,24.48,101500.0,19.2227,19.2541,19.207,19.2384,101500.0
2015-02-10 14:40:00,24.48,24.49,24.45,24.49,42500.0,19.2384,19.2463,19.2148,19.2463,42500.0
2015-02-10 14:45:00,24.48,24.53,24.48,24.53,38200.0,19.2384,19.2777,19.2384,19.2777,38200.0
2015-02-10 14:50:00,24.53,24.55,24.5,24.52,42400.0,19.2777,19.2934,19.2541,19.2698,42400.0
2015-02-10 14:55:00,24.52,24.55,24.51,24.53,72400.0,19.2698,19.2934,19.262,19.2777,72400.0
2015-02-10 15:00:00,24.52,24.55,24.51,24.53,47000.0,19.2698,19.2934,19.262,19.2777,47000.0
2015-02-10 15:05:00,24.53,24.57,24.52,24.56,34700.0,19.2777,19.3091,19.2698,19.3013,34700.0
2015-02-10 15:10:00,24.56,24.57,24.51,24.52,28200.0,19.3013,19.3091,19.262,19.2698,28200.0
2015-02-10 15:15:00,24.52,24.54,24.47,24.49,59400.0,19.2698,19.2856,19.2305,19.2463,59400.0
2015-02-10 15:20:00,24.49,24.5,24.46,24.47,38300.0,19.2463,19.2541,19.2227,19.2305,38300.0
2015-02-10 15:25:00,24.47,24.47,24.45,24.46,36300.0,19.2305,19.2305,19.2148,19.2227,36300.0
2015-02-10 15:30:00,24.47,24.47,24.43,24.44,95800.0,19.2305,19.2305,19.1991,19.207,95800.0
2015-02-10 15:35:00,24.44,24.47,24.43,24.44,65300.0,19.207,19.2305,19.1991,19.207,65300.0
2015-02-10 15:40:00,24.44,24.44,24.4,24.41,128200.0,19.207,19.207,19.1755,19.1834,128200.0
2015-02-10 15:45:00,24.41,24.42,24.4,24.41,87500.0,19.1834,19.1912,19.1755,19.1834,87500.0
2015-02-10 15:50:00,24.41,24.44,24.4,24.44,125400.0,19.1834,19.207,19.1755,19.207,125400.0
2015-02-10 15:55:00,24.44,24.44,24.41,24.41,198500.0,19.207,19.207,19.1834,19.1834,198500.0
2015-02-11 09:30:00,24.43,24.58,24.43,24.58,146800.0,19.1991,19.317,19.1991,19.317,146800.0
2015-02-11 09:35:00,24.57,24.6,24.44,24.45,35200.0,19.3091,19.3327,19.207,19.2148,35200.0
2015-02-11 09:40:00,24.45,24.46,24.28,24.4,90900.0,19.2148,19.2227,19.0812,19.1755,90900.0
2015-02-11 09:45:00,24.39,24.4,24.29,24.29,65500.0,19.1677,19.1755,19.0891,19.0891,65500.0
2015-02-11 09:50:00,24.28,24.3,24.19,24.24,142000.0,19.0812,19.0969,19.0105,19.0498,142000.0
2015-02-11 09:55:00,24.25,24.27,24.12,24.17,88500.0,19.0576,19.0734,18.9555,18.9948,88500.0
2015-02-11 10:00:00,24.17,24.2,24.12,24.15,90300.0,18.9948,19.0184,18.9555,18.9791,90300.0
2015-02-11 10:05:00,24.15,24.21,24.12,24.14,81900.0,18.9791,19.0262,18.9555,18.9712,81900.0
2015-02-11 10:10:00,24.13,24.22,24.13,24.2,75200.0,18.9633,19.0341,18.9633,19.0184,75200.0
2015-02-11 10:15:00,24.2,24.2,24.13,24.18,38600.0,19.0184,19.0184,18.9633,19.0026,38600.0
2015-02-11 10:20:00,24.17,24.23,24.16,24.2,36600.0,18.9948,19.0419,18.9869,19.0184,36600.0
2015-02-11 10:25:00,24.2,24.25,24.18,24.25,61100.0,19.0184,19.0576,19.0026,19.0576,61100.0
2015-02-11 10:30:00,24.24,24.24,24.18,24.19,49500.0,19.0498,19.0498,19.0026,19.0105,49500.0
2015-02-11 10:35:00,24.19,24.35,24.18,24.33,175500.0,19.0105,19.1362,19.0026,19.1205,175500.0
2015-02-11 10:40:00,24.32,24.43,24.31,24.33,75500.0,19.1127,19.1991,19.1048,19.1205,75500.0
2015-02-11 10:45:00,24.32,24.33,24.27,24.28,39700.0,19.1127,19.1205,19.0734,19.0812,39700.0
2015-02-11 10:50:00,24.29,24.31,24.26,24.28,39900.0,19.0891,19.1048,19.0655,19.0812,39900.0
2015-02-11 10:55:00,24.27,24.28,24.18,24.2,92900.0,19.0734,19.0812,19.0026,19.0184,92900.0
2015-02-11 11:00:00,24.2,24.23,24.17,24.23,58100.0,19.0184,19.0419,18.9948,19.0419,58100.0
2015-02-11 11:05:00,24.23,24.27,24.2,24.27,35800.0,19.0419,19.0734,19.0184,19.0734,35800.0
2015-02-11 11:10:00,24.28,24.3,24.25,24.29,44900.0,19.0812,19.0969,19.0576,19.0891,44900.0
2015-02-11 11:15:00,24.29,24.3,24.25,24.25,11900.0,19.0891,19.0969,19.0576,19.0576,11900.0
2015-02-11 11:20:00,24.26,24.29,24.23,24.29,20200.0,19.0655,19.0891,19.0419,19.0891,20200.0
2015-02-11 11:25:00,24.29,24.36,24.29,24.35,39100.0,19.0891,19.1441,19.0891,19.1362,39100.0
2015-02-11 11:30:00,24.35,24.38,24.32,24.33,53500.0,19.1362,19.1598,19.1127,19.1205,53500.0
2015-02-11 11:35:00,24.32,24.34,24.29,24.3,22100.0,19.1127,19.1284,19.0891,19.0969,22100.0
2015-02-11 11:40:00,24.29,24.31,24.25,24.3,52100.0,19.0891,19.1048,19.0576,19.0969,52100.0
2015-02-11 11:45:00,24.3,24.32,24.27,24.29,26000.0,19.0969,19.1127,19.0734,19.0891,26000.0
2015-02-11 11:50:00,24.28,24.32,24.27,24.3,28500.0,19.0812,19.1127,19.0734,19.0969,28500.0
2015-02-11 11:55:00,24.29,24.31,24.27,24.29,25700.0,19.0891,19.1048,19.0734,19.0891,25700.0
2015-02-11 12:00:00,24.28,24.29,24.25,24.26,20600.0,19.0812,19.0891,19.0576,19.0655,20600.0
2015-02-11 12:05:00,24.26,24.32,24.25,24.3,19900.0,19.0655,19.1127,19.0576,19.0969,19900.0
2015-02-11 12:10:00,24.3,24.31,24.25,24.29,26400.0,19.0969,19.1048,19.0576,19.0891,26400.0
2015-02-11 12:15:00,24.28,24.33,24.27,24.29,26100.0,19.0812,19.1205,19.0734,19.0891,26100.0
2015-02-11 12:20:00,24.29,24.35,24.29,24.34,17100.0,19.0891,19.1362,19.0891,19.1284,17100.0
2015-02-11 12:25:00,24.34,24.36,24.31,24.35,62100.0,19.1284,19.1441,19.1048,19.1362,62100.0
2015-02-11 12:30:00,24.34,24.36,24.32,24.34,23600.0,19.1284,19.1441,19.1127,19.1284,23600.0
2015-02-11 12:35:00,24.34,24.34,24.29,24.31,50900.0,19.1284,19.1284,19.0891,19.1048,50900.0
2015-02-11 12:40:00,24.3,24.31,24.25,24.26,48100.0,19.0969,19.1048,19.0576,19.0655,48100.0
2015-02-11 12:45:00,24.26,24.29,24.24,24.28,26700.0,19.0655,19.0891,19.0498,19.0812,26700.0
2015-02-11 12:50:00,24.28,24.28,24.23,24.26,18900.0,19.0812,19.0812,19.0419,19.0655,18900.0
2015-02-11 12:55:00,24.26,24.33,24.24,24.3,40200.0,19.0655,19.1205,19.0498,19.0969,40200.0
2015-02-11 13:00:00,24.29,24.32,24.29,24.3,27500.0,19.0891,19.1127,19.0891,19.0969,27500.0
2015-02-11 13:05:00,24.3,24.3,24.25,24.25,21700.0,19.0969,19.0969,19.0576,19.0576,21700.0
2015-02-11 13:10:00,24.26,24.27,24.23,24.25,24700.0,19.0655,19.0734,19.0419,19.0576,24700.0
2015-02-11 13:15:00,24.24,24.29,24.21,24.27,42000.0,19.0498,19.0891,19.0262,19.0734,42000.0
2015-02-11 13:20:00,24.26,24.27,24.22,24.26,33400.0,19.0655,19.0734,19.0341,19.0655,33400.0
2015-02-11 13:25:00,24.26,24.27,24.19,24.2,56100.0,19.0655,19.0734,19.0105,19.0184,56100.0
2015-02-11 13:30:00,24.2,24.22,24.17,24.17,38300.0,19.0184,19.0341,18.9948,18.9948,38300.0
2015-02-11 13:35:00,24.17,24.18,24.12,24.12,35800.0,18.9948,19.0026,18.9555,18.9555,35800.0
2015-02-11 13:40:00,24.12,24.17,24.12,24.16,31100.0,18.9555,18.9948,18.9555,18.9869,31100.0
2015-02-11 13:45:00,24.16,24.16,24.1,24.1,58000.0,18.9869,18.9869,18.9398,18.9398,58000.0
2015-02-11 13:50:00,24.1,24.13,24.09,24.13,31100.0,18.9398,18.9633,18.9319,18.9633,31100.0
2015-02-11 13:55:00,24.13,24.16,24.12,24.14,83000.0,18.9633,18.9869,18.9555,18.9712,83000.0
2015-02-11 14:00:00,24.15,24.17,24.13,24.15,37800.0,18.9791,18.9948,18.9633,18.9791,37800.0
2015-02-11 14:05:00,24.15,24.16,24.11,24.11,72100.0,18.9791,18.9869,18.9476,18.9476,72100.0
2015-02-11 14:10:00,24.11,24.12,24.1,24.1,101000.0,18.9476,18.9555,18.9398,18.9398,101000.0
2015-02-11 14:15:00,24.11,24.15,24.09,24.15,102200.0,18.9476,18.9791,18.9319,18.9791,102200.0
2015-02-11 14:20:00,24.15,24.22,24.14,24.2,29200.0,18.9791,19.0341,18.9712,19.0184,29200.0
2015-02-11 14:25:00,24.18,24.21,24.15,24.16,32800.0,19.0026,19.0262,18.9791,18.9869,32800.0
2015-02-11 14:30:00,24.15,24.2,24.14,24.16,60100.0,18.9791,19.0184,18.9712,18.9869,60100.0
2015-02-11 14:35:00,24.17,24.2,24.15,24.19,30500.0,18.9948,19.0184,18.9791,19.0105,30500.0
2015-02-11 14:40:00,24.19,24.21,24.17,24.21,234000.0,19.0105,19.0262,18.9948,19.0262,234000.0
2015-02-11 14:45:00,24.21,24.23,24.18,24.19,30300.0,19.0262,19.0419,19.0026,19.0105,30300.0
2015-02-11 14:50:00,24.19,24.2,24.17,24.17,40200.0,19.0105,19.0184,18.9948,18.9948,40200.0
2015-02-11 14:55:00,24.18,24.18,24.09,24.11,46100.0,19.0026,19.0026,18.9319,18.9476,46100.0
2015-02-11 15:00:00,24.11,24.13,24.1,24.12,29300.0,18.9476,18.9633,18.9398,18.9555,29300.0
2015-02-11 15:05:00,24.12,24.15,24.11,24.14,31500.0,18.9555,18.9791,18.9476,18.9712,31500.0
2015-02-11 15:10:00,24.14,24.15,24.13,24.14,20600.0,18.9712,18.9791,18.9633,18.9712,20600.0
2015-02-11 15:15:00,24.14,24.16,24.12,24.13,64100.0,18.9712,18.9869,18.9555,18.9633,64100.0
2015-02-11 15:20:00,24.13,24.19,24.12,24.18,67300.0,18.9633,19.0105,18.9555,19.0026,67300.0
2015-02-11 15:25:00,24.19,24.23,24.16,24.17,102700.0,19.0105,19.0419,18.9869,18.9948,102700.0
2015-02-11 15:30:00,24.18,24.19,24.16,24.17,90600.0,19.0026,19.0105,18.9869,18.9948,90600.0
2015-02-11 15:35:00,24.17,24.18,24.15,24.18,47100.0,18.9948,19.0026,18.9791,19.0026,47100.0
2015-02-11 15:40:00,24.18,24.19,24.15,24.17,112300.0,19.0026,19.0105,18.9791,18.9948,112300.0
2015-02-11 15:45:00,24.17,24.18,24.12,24.13,111900.0,18.9948,19.0026,18.9555,18.9633,111900.0
2015-02-11 15:50:00,24.13,24.14,24.11,24.13,120400.0,18.9633,18.9712,18.9476,18.9633,120400.0
2015-02-11 15:55:00,24.12,24.14,24.12,24.13,227900.0,18.9555,18.9712,18.9555,18.9633,227900.0
2015-02-12 09:30:00,24.41,24.46,24.36,24.41,214300.0,19.1834,19.2227,19.1441,19.1834,214300.0
2015-02-12 09:35:00,24.4,24.45,24.37,24.4,83900.0,19.1755,19.2148,19.152,19.1755,83900.0
2015-02-12 09:40:00,24.4,24.44,24.34,24.44,90000.0,19.1755,19.207,19.1284,19.207,90000.0
2015-02-12 09:45:00,24.44,24.56,24.43,24.5,102400.0,19.207,19.3013,19.1991,19.2541,102400.0
2015-02-12 09:50:00,24.5,24.52,24.32,24.36,90900.0,19.2541,19.2698,19.1127,19.1441,90900.0
2015-02-12 09:55:00,24.36,24.4,24.27,24.29,52500.0,19.1441,19.1755,19.0734,19.0891,52500.0
2015-02-12 10:00:00,24.29,24.36,24.23,24.28,81100.0,19.0891,19.1441,19.0419,19.0812,81100.0
2015-02-12 10:05:00,24.28,24.29,24.19,24.25,95900.0,19.0812,19.0891,19.0105,19.0576,95900.0
2015-02-12 10:10:00,24.25,24.26,24.18,24.19,97800.0,19.0576,19.0655,19.0026,19.0105,97800.0
2015-02-12 10:15:00,24.18,24.2,24.11,24.18,48700.0,19.0026,19.0184,18.9476,19.0026,48700.0
2015-02-12 10:20:00,24.16,24.24,24.16,24.23,49900.0,18.9869,19.0498,18.9869,19.0419,49900.0
2015-02-12 10:25:00,24.24,24.32,24.22,24.32,54500.0,19.0498,19.1127,19.0341,19.1127,54500.0
2015-02-12 10:30:00,24.32,24.36,24.31,24.35,67100.0,19.1127,19.1441,19.1048,19.1362,67100.0
2015-02-12 10:35:00,24.36,24.37,24.29,24.32,93500.0,19.1441,19.152,19.0891,19.1127,93500.0
2015-02-12 10:40:00,24.31,24.33,24.27,24.32,61300.0,19.1048,19.1205,19.0734,19.1127,61300.0
2015-02-12 10:45:00,24.32,24.33,24.28,24.3,25600.0,19.1127,19.1205,19.0812,19.0969,25600.0
2015-02-12 10:50:00,24.31,24.32,24.28,24.31,19200.0,19.1048,19.1127,19.0812,19.1048,19200.0
2015-02-12 10:55:00,24.31,24.34,24.3,24.32,25100.0,19.1048,19.1284,19.0969,19.1127,25100.0
2015-02-12 11:00:00,24.33,24.35,24.31,24.32,39300.0,19.1205,19.1362,19.1048,19.1127,39300.0
2015-02-12 11:05:00,24.33,24.37,24.32,24.36,51100.0,19.1205,19.152,19.1127,19.1441,51100.0
2015-02-12 11:10:00,24.35,24.38,24.35,24.37,18000.0,19.1362,19.1598,19.1362,19.152,18000.0
2015-02-12 11:15:00,24.37,24.38,24.33,24.36,17000.0,19.152,19.1598,19.1205,19.1441,17000.0
2015-02-12 11:20:00,24.36,24.37,24.33,24.37,28900.0,19.1441,19.152,19.1205,19.152,28900.0
2015-02-12 11:25:00,24.37,24.42,24.35,24.36,40000.0,19.152,19.1912,19.1362,19.1441,40000.0
2015-02-12 11:30:00,24.36,24.41,24.36,24.38,26000.0,19.1441,19.1834,19.1441,19.1598,26000.0
2015-02-12 11:35:00,24.38,24.42,24.37,24.42,25200.0,19.1598,19.1912,19.152,19.1912,25200.0
2015-02-12 11:40:00,24.4,24.51,24.4,24.48,68200.0,19.1755,19.262,19.1755,19.2384,68200.0
2015-02-12 11:45:00,24.48,24.51,24.45,24.45,32100.0,19.2384,19.262,19.2148,19.2148,32100.0
2015-02-12 11:50:00,24.45,24.47,24.42,24.43,19100.0,19.2148,19.2305,19.1912,19.1991,19100.0
2015-02-12 11:55:00,24.43,24.45,24.41,24.42,27500.0,19.1991,19.2148,19.1834,19.1912,27500.0
2015-02-12 12:00:00,24.42,24.46,24.41,24.46,64000.0,19.1912,19.2227,19.1834,19.2227,64000.0
2015-02-12 12:05:00,24.46,24.47,24.43,24.46,28500.0,19.2227,19.2305,19.1991,19.2227,28500.0
2015-02-12 12:10:00,24.46,24.5,24.45,24.45,32400.0,19.2227,19.2541,19.2148,19.2148,32400.0
2015-02-12 12:15:00,24.45,24.47,24.4,24.42,40000.0,19.2148,19.2305,19.1755,19.1912,40000.0
2015-02-12 12:20:00,24.41,24.41,24.38,24.38,17400.0,19.1834,19.1834,19.1598,19.1598,17400.0
2015-02-12 12:25:00,24.39,24.4,24.34,24.37,23000.0,19.1677,19.1755,19.1284,19.152,23000.0
2015-02-12 12:30:00,24.37,24.37,24.33,24.36,27700.0,19.152,19.152,19.1205,19.1441,27700.0
2015-02-12 12:35:00,24.36,24.37,24.3,24.3,43400.0,19.1441,19.152,19.0969,19.0969,43400.0
2015-02-12 12:40:00,24.3,24.33,24.28,24.29,37900.0,19.0969,19.1205,19.0812,19.0891,37900.0
2015-02-12 12:45:00,24.29,24.35,24.29,24.33,35000.0,19.0891,19.1362,19.0891,19.1205,35000.0
2015-02-12 12:50:00,24.34,24.34,24.31,24.33,38400.0,19.1284,19.1284,19.1048,19.1205,38400.0
2015-02-12 12:55:00,24.33,24.34,24.3,24.33,51900.0,19.1205,19.1284,19.0969,19.1205,51900.0
2015-02-12 13:00:00,24.32,24.39,24.31,24.38,80000.0,19.1127,19.1677,19.1048,19.1598,80000.0
2015-02-12 13:05:00,24.39,24.4,24.37,24.4,50100.0,19.1677,19.1755,19.152,19.1755,50100.0
2015-02-12 13:10:00,24.39,24.42,24.39,24.42,31900.0,19.1677,19.1912,19.1677,19.1912,31900.0
2015-02-12 13:15:00,24.41,24.44,24.39,24.41,52200.0,19.1834,19.207,19.1677,19.1834,52200.0
2015-02-12 13:20:00,24.4,24.41,24.33,24.33,59500.0,19.1755,19.1834,19.1205,19.1205,59500.0
2015-02-12 13:25:00,24.34,24.34,24.3,24.3,57200.0,19.1284,19.1284,19.0969,19.0969,57200.0
2015-02-12 13:30:00,24.29,24.31,24.25,24.26,65100.0,19.0891,19.1048,19.0576,19.0655,65100.0
2015-02-12 13:35:00,24.26,24.3,24.26,24.29,25000.0,19.0655,19.0969,19.0655,19.0891,25000.0
2015-02-12 13:40:00,24.3,24.31,24.28,24.3,14000.0,19.0969,19.1048,19.0812,19.0969,14000.0
2015-02-12 13:45:00,24.3,24.3,24.29,24.3,5100.0,19.0969,19.0969,19.0891,19.0969,5100.0
2015-02-12 13:50:00,24.3,24.34,24.29,24.33,20000.0,19.0969,19.1284,19.0891,19.1205,20000.0
2015-02-12 13:55:00,24.34,24.35,24.32,24.34,18500.0,19.1284,19.1362,19.1127,19.1284,18500.0
2015-02-12 14:00:00,24.33,24.36,24.33,24.36,26000.0,19.1205,19.1441,19.1205,19.1441,26000.0
2015-02-12 14:05:00,24.35,24.4,24.35,24.37,36500.0,19.1362,19.1755,19.1362,19.152,36500.0
2015-02-12 14:10:00,24.37,24.4,24.37,24.39,14400.0,19.152,19.1755,19.152,19.1677,14400.0
2015-02-12 14:15:00,24.4,24.42,24.38,24.4,28700.0,19.1755,19.1912,19.1598,19.1755,28700.0
2015-02-12 14:20:00,24.4,24.41,24.39,24.4,10500.0,19.1755,19.1834,19.1677,19.1755,10500.0
2015-02-12 14:25:00,24.4,24.4,24.37,24.38,32800.0,19.1755,19.1755,19.152,19.1598,32800.0
2015-02-12 14:30:00,24.37,24.44,24.36,24.44,22700.0,19.152,19.207,19.1441,19.207,22700.0
2015-02-12 14:35:00,24.44,24.49,24.44,24.49,11300.0,19.207,19.2463,19.207,19.2463,11300.0
2015-02-12 14:40:00,24.48,24.56,24.48,24.55,56200.0,19.2384,19.3013,19.2384,19.2934,56200.0
2015-02-12 14:45:00,24.56,24.61,24.53,24.54,73800.0,19.3013,19.3406,19.2777,19.2856,73800.0
2015-02-12 14:50:00,24.53,24.61,24.53,24.61,58100.0,19.2777,19.3406,19.2777,19.3406,58100.0
2015-02-12 14:55:00,24.61,24.69,24.6,24.69,72300.0,19.3406,19.4034,19.3327,19.4034,72300.0
2015-02-12 15:00:00,24.69,24.7,24.64,24.64,110000.0,19.4034,19.4113,19.3641,19.3641,110000.0
2015-02-12 15:05:00,24.64,24.65,24.57,24.57,45800.0,19.3641,19.372,19.3091,19.3091,45800.0
2015-02-12 15:10:00,24.57,24.59,24.55,24.59,36100.0,19.3091,19.3248,19.2934,19.3248,36100.0
2015-02-12 15:15:00,24.59,24.59,24.56,24.58,45900.0,19.3248,19.3248,19.3013,19.317,45900.0
2015-02-12 15:20:00,24.59,24.6,24.57,24.59,19000.0,19.3248,19.3327,19.3091,19.3248,19000.0
2015-02-12 15:25:00,24.59,24.59,24.56,24.56,26600.0,19.3248,19.3248,19.3013,19.3013,26600.0
2015-02-12 15:30:00,24.57,24.57,24.52,24.55,47400.0,19.3091,19.3091,19.2698,19.2934,47400.0
2015-02-12 15:35:00,24.54,24.55,24.51,24.51,51600.0,19.2856,19.2934,19.262,19.262,51600.0
2015-02-12 15:40:00,24.51,24.55,24.48,24.48,55900.0,19.262,19.2934,19.2384,19.2384,55900.0
2015-02-12 15:45:00,24.48,24.52,24.48,24.51,57000.0,19.2384,19.2698,19.2384,19.262,57000.0
2015-02-12 15:50:00,24.52,24.52,24.51,24.52,43500.0,19.2698,19.2698,19.262,19.2698,43500.0
2015-02-12 15:55:00,24.52,24.52,24.48,24.51,176500.0,19.2698,19.2698,19.2384,19.262,176500.0
2015-02-13 09:30:00,24.75,24.94,24.73,24.85,141800.0,19.4506,19.5999,19.4349,19.5292,141800.0
2015-02-13 09:35:00,24.83,24.9,24.78,24.82,43600.0,19.5135,19.5685,19.4742,19.5056,43600.0
2015-02-13 09:40:00,24.82,24.9,24.82,24.84,31200.0,19.5056,19.5685,19.5056,19.5213,31200.0
2015-02-13 09:45:00,24.84,24.93,24.84,24.89,46500.0,19.5213,19.592,19.5213,19.5606,46500.0
2015-02-13 09:50:00,24.9,24.91,24.75,24.75,75500.0,19.5685,19.5763,19.4506,19.4506,75500.0
2015-02-13 09:55:00,24.75,24.91,24.75,24.89,53800.0,19.4506,19.5763,19.4506,19.5606,53800.0
2015-02-13 10:00:00,24.89,24.93,24.79,24.93,75500.0,19.5606,19.592,19.482,19.592,75500.0
2015-02-13 10:05:00,24.93,24.98,24.9,24.95,82300.0,19.592,19.6313,19.5685,19.6078,82300.0
2015-02-13 10:10:00,24.94,24.99,24.91,24.91,49400.0,19.5999,19.6392,19.5763,19.5763,49400.0
2015-02-13 10:15:00,24.92,24.94,24.86,24.89,44700.0,19.5842,19.5999,19.537,19.5606,44700.0
2015-02-13 10:20:00,24.88,24.9,24.84,24.86,50100.0,19.5528,19.5685,19.5213,19.537,50100.0
2015-02-13 10:25:00,24.85,24.92,24.81,24.91,109300.0,19.5292,19.5842,19.4977,19.5763,109300.0
2015-02-13 10:30:00,24.9,24.92,24.87,24.92,30000.0,19.5685,19.5842,19.5449,19.5842,30000.0
2015-02-13 10:35:00,24.92,24.95,24.9,24.9,22500.0,19.5842,19.6078,19.5685,19.5685,22500.0
2015-02-13 10:40:00,24.9,24.94,24.9,24.92,22100.0,19.5685,19.5999,19.5685,19.5842,22100.0
2015-02-13 10:45:00,24.92,24.95,24.91,24.92,45800.0,19.5842,19.6078,19.5763,19.5842,45800.0
2015-02-13 10:50:00,24.92,24.92,24.86,24.87,71100.0,19.5842,19.5842,19.537,19.5449,71100.0
2015-02-13 10:55:00,24.88,24.94,24.87,24.92,47400.0,19.5528,19.5999,19.5449,19.5842,47400.0
2015-02-13 11:00:00,24.92,24.98,24.9,24.97,68600.0,19.5842,19.6313,19.5685,19.6235,68600.0
2015-02-13 11:05:00,24.97,24.98,24.94,24.98,40500.0,19.6235,19.6313,19.5999,19.6313,40500.0
2015-02-13 11:10:00,24.99,25.06,24.96,24.97,101600.0,19.6392,19.6942,19.6156,19.6235,101600.0
2015-02-13 11:15:00,24.97,24.99,24.96,24.96,21300.0,19.6235,19.6392,19.6156,19.6156,21300.0
2015-02-13 11:20:00,24.95,24.98,24.94,24.95,31000.0,19.6078,19.6313,19.5999,19.6078,31000.0
2015-02-13 11:25:00,24.95,24.95,24.86,24.86,60700.0,19.6078,19.6078,19.537,19.537,60700.0
2015-02-13 11:30:00,24.87,24.9,24.81,24.88,52100.0,19.5449,19.5685,19.4977,19.5528,52100.0
2015-02-13 11:35:00,24.88,24.93,24.87,24.9,34100.0,19.5528,19.592,19.5449,19.5685,34100.0
2015-02-13 11:40:00,24.9,24.9,24.85,24.87,27000.0,19.5685,19.5685,19.5292,19.5449,27000.0
2015-02-13 11:45:00,24.86,24.87,24.81,24.85,39600.0,19.537,19.5449,19.4977,19.5292,39600.0
2015-02-13 11:50:00,24.85,24.85,24.81,24.82,17200.0,19.5292,19.5292,19.4977,19.5056,17200.0
2015-02-13 11:55:00,24.83,24.88,24.83,24.86,24800.0,19.5135,19.5528,19.5135,19.537,24800.0
2015-02-13 12:00:00,24.86,24.89,24.82,24.89,38800.0,19.537,19.5606,19.5056,19.5606,38800.0
2015-02-13 12:05:00,24.89,24.89,24.81,24.84,35500.0,19.5606,19.5606,19.4977,19.5213,35500.0
2015-02-13 12:10:00,24.84,24.85,24.83,24.85,23700.0,19.5213,19.5292,19.5135,19.5292,23700.0
2015-02-13 12:15:00,24.86,24.88,24.83,24.85,35700.0,19.537,19.5528,19.5135,19.5292,35700.0
2015-02-13 12:20:00,24.86,24.9,24.85,24.89,27800.0,19.537,19.5685,19.5292,19.5606,27800.0
2015-02-13 12:25:00,24.89,24.95,24.89,24.95,154800.0,19.5606,19.6078,19.5606,19.6078,154800.0
2015-02-13 12:30:00,24.94,24.96,24.93,24.94,18200.0,19.5999,19.6156,19.592,19.5999,18200.0
2015-02-13 12:35:00,24.94,24.94,24.9,24.9,24000.0,19.5999,19.5999,19.5685,19.5685,24000.0
2015-02-13 12:40:00,24.89,24.9,24.86,24.86,25700.0,19.5606,19.5685,19.537,19.537,25700.0
2015-02-13 12:45:00,24.85,24.85,24.81,24.82,23300.0,19.5292,19.5292,19.4977,19.5056,23300.0
2015-02-13 12:50:00,24.82,24.86,24.8,24.86,31300.0,19.5056,19.537,19.4899,19.537,31300.0
2015-02-13 12:55:00,24.85,24.86,24.84,24.86,10400.0,19.5292,19.537,19.5213,19.537,10400.0
2015-02-13 13:00:00,24.85,24.85,24.8,24.82,31800.0,19.5292,19.5292,19.4899,19.5056,31800.0
2015-02-13 13:05:00,24.82,24.85,24.82,24.83,21800.0,19.5056,19.5292,19.5056,19.5135,21800.0
2015-02-13 13:10:00,24.83,24.84,24.82,24.83,11500.0,19.5135,19.5213,19.5056,19.5135,11500.0
2015-02-13 13:15:00,24.82,24.83,24.78,24.8,26100.0,19.5056,19.5135,19.4742,19.4899,26100.0
2015-02-13 13:20:00,24.79,24.81,24.77,24.79,28600.0,19.482,19.4977,19.4663,19.482,28600.0
2015-02-13 13:25:00,24.78,24.78,24.74,24.75,27700.0,19.4742,19.4742,19.4427,19.4506,27700.0
2015-02-13 13:30:00,24.75,24.76,24.71,24.73,29800.0,19.4506,19.4584,19.4192,19.4349,29800.0
2015-02-13 13:35:00,24.73,24.74,24.68,24.68,39900.0,19.4349,19.4427,19.3956,19.3956,39900.0
2015-02-13 13:40:00,24.69,24.75,24.69,24.71,30000.0,19.4034,19.4506,19.4034,19.4192,30000.0
2015-02-13 13:45:00,24.71,24.74,24.66,24.72,46100.0,19.4192,19.4427,19.3799,19.427,46100.0
2015-02-13 13:50:00,24.72,24.73,24.68,24.71,25800.0,19.427,19.4349,19.3956,19.4192,25800.0
2015-02-13 13:55:00,24.71,24.74,24.7,24.74,30000.0,19.4192,19.4427,19.4113,19.4427,30000.0
2015-02-13 14:00:00,24.73,24.75,24.72,24.74,19900.0,19.4349,19.4506,19.427,19.4427,19900.0
2015-02-13 14:05:00,24.73,24.79,24.73,24.78,30600.0,19.4349,19.482,19.4349,19.4742,30600.0
2015-02-13 14:10:00,24.78,24.79,24.76,24.79,21900.0,19.4742,19.482,19.4584,19.482,21900.0
2015-02-13 14:15:00,24.79,24.8,24.76,24.77,17400.0,19.482,19.4899,19.4584,19.4663,17400.0
2015-02-13 14:20:00,24.76,24.77,24.74,24.77,22600.0,19.4584,19.4663,19.4427,19.4663,22600.0
2015-02-13 14:25:00,24.77,24.8,24.76,24.79,33400.0,19.4663,19.4899,19.4584,19.482,33400.0
2015-02-13 14:30:00,24.79,24.8,24.77,24.77,27100.0,19.482,19.4899,19.4663,19.4663,27100.0
2015-02-13 14:35:00,24.76,24.77,24.74,24.75,29400.0,19.4584,19.4663,19.4427,19.4506,29400.0
2015-02-13 14:40:00,24.75,24.76,24.73,24.73,15500.0,19.4506,19.4584,19.4349,19.4349,15500.0
2015-02-13 14:45:00,24.74,24.75,24.71,24.74,32100.0,19.4427,19.4506,19.4192,19.4427,32100.0
2015-02-13 14:50:00,24.74,24.75,24.72,24.75,22700.0,19.4427,19.4506,19.427,19.4506,22700.0
2015-02-13 14:55:00,24.74,24.76,24.71,24.72,18700.0,19.4427,19.4584,19.4192,19.427,18700.0
2015-02-13 15:00:00,24.73,24.73,24.7,24.71,16800.0,19.4349,19.4349,19.4113,19.4192,16800.0
2015-02-13 15:05:00,24.71,24.75,24.7,24.74,35900.0,19.4192,19.4506,19.4113,19.4427,35900.0
2015-02-13 15:10:00,24.75,24.77,24.73,24.73,20200.0,19.4506,19.4663,19.4349,19.4349,20200.0
2015-02-13 15:15:00,24.73,24.76,24.72,24.72,35700.0,19.4349,19.4584,19.427,19.427,35700.0
2015-02-13 15:20:00,24.71,24.73,24.71,24.73,16200.0,19.4192,19.4349,19.4192,19.4349,16200.0
2015-02-13 15:25:00,24.72,24.73,24.69,24.71,59800.0,19.427,19.4349,19.4034,19.4192,59800.0
2015-02-13 15:30:00,24.71,24.73,24.69,24.7,55100.0,19.4192,19.4349,19.4034,19.4113,55100.0
2015-02-13 15:35:00,24.71,24.76,24.7,24.76,70000.0,19.4192,19.4584,19.4113,19.4584,70000.0
2015-02-13 15:40:00,24.75,24.76,24.72,24.76,86900.0,19.4506,19.4584,19.427,19.4584,86900.0
2015-02-13 15:45:00,24.76,24.77,24.75,24.77,100900.0,19.4584,19.4663,19.4506,19.4663,100900.0
2015-02-13 15:50:00,24.77,24.77,24.74,24.77,164700.0,19.4663,19.4663,19.4427,19.4663,164700.0
2015-02-13 15:55:00,24.77,24.79,24.76,24.78,238800.0,19.4663,19.482,19.4584,19.4742,238800.0
2015-02-17 09:30:00,24.34,24.39,24.19,24.38,297500.0,19.1284,19.1677,19.0105,19.1598,297500.0
2015-02-17 09:35:00,24.39,24.45,24.32,24.42,72100.0,19.1677,19.2148,19.1127,19.1912,72100.0
2015-02-17 09:40:00,24.41,24.57,24.4,24.57,157600.0,19.1834,19.3091,19.1755,19.3091,157600.0
2015-02-17 09:45:00,24.57,24.6,24.45,24.47,87900.0,19.3091,19.3327,19.2148,19.2305,87900.0
2015-02-17 09:50:00,24.46,24.5,24.39,24.4,166400.0,19.2227,19.2541,19.1677,19.1755,166400.0
2015-02-17 09:55:00,24.4,24.42,24.34,24.4,70800.0,19.1755,19.1912,19.1284,19.1755,70800.0
2015-02-17 10:00:00,24.39,24.41,24.33,24.36,50300.0,19.1677,19.1834,19.1205,19.1441,50300.0
2015-02-17 10:05:00,24.36,24.38,24.31,24.37,86000.0,19.1441,19.1598,19.1048,19.152,86000.0
2015-02-17 10:10:00,24.37,24.44,24.32,24.33,92800.0,19.152,19.207,19.1127,19.1205,92800.0
2015-02-17 10:15:00,24.33,24.34,24.21,24.27,166600.0,19.1205,19.1284,19.0262,19.0734,166600.0
2015-02-17 10:20:00,24.27,24.36,24.27,24.28,69800.0,19.0734,19.1441,19.0734,19.0812,69800.0
2015-02-17 10:25:00,24.28,24.33,24.23,24.28,110800.0,19.0812,19.1205,19.0419,19.0812,110800.0
2015-02-17 10:30:00,24.28,24.31,24.24,24.26,46500.0,19.0812,19.1048,19.0498,19.0655,46500.0
2015-02-17 10:35:00,24.25,24.38,24.24,24.38,91200.0,19.0576,19.1598,19.0498,19.1598,91200.0
2015-02-17 10:40:00,24.39,24.41,24.34,24.35,58500.0,19.1677,19.1834,19.1284,19.1362,58500.0
2015-02-17 10:45:00,24.35,24.38,24.32,24.36,56800.0,19.1362,19.1598,19.1127,19.1441,56800.0
2015-02-17 10:50:00,24.36,24.4,24.34,24.35,62900.0,19.1441,19.1755,19.1284,19.1362,62900.0
2015-02-17 10:55:00,24.35,24.36,24.3,24.33,49100.0,19.1362,19.1441,19.0969,19.1205,49100.0
2015-02-17 11:00:00,24.32,24.33,24.28,24.33,25600.0,19.1127,19.1205,19.0812,19.1205,25600.0
2015-02-17 11:05:00,24.33,24.36,24.32,24.34,21200.0,19.1205,19.1441,19.1127,19.1284,21200.0
2015-02-17 11:10:00,24.33,24.37,24.32,24.37,34200.0,19.1205,19.152,19.1127,19.152,34200.0
2015-02-17 11:15:00,24.37,24.37,24.33,24.34,25200.0,19.152,19.152,19.1205,19.1284,25200.0
2015-02-17 11:20:00,24.34,24.34,24.3,24.3,31600.0,19.1284,19.1284,19.0969,19.0969,31600.0
2015-02-17 11:25:00,24.31,24.32,24.28,24.3,46600.0,19.1048,19.1127,19.0812,19.0969,46600.0
2015-02-17 11:30:00,24.3,24.34,24.28,24.32,37800.0,19.0969,19.1284,19.0812,19.1127,37800.0
2015-02-17 11:35:00,24.33,24.34,24.28,24.3,35900.0,19.1205,19.1284,19.0812,19.0969,35900.0
2015-02-17 11:40:00,24.3,24.32,24.29,24.3,32800.0,19.0969,19.1127,19.0891,19.0969,32800.0
2015-02-17 11:45:00,24.3,24.31,24.29,24.3,22000.0,19.0969,19.1048,19.0891,19.0969,22000.0
2015-02-17 11:50:00,24.3,24.32,24.29,24.32,55300.0,19.0969,19.1127,19.0891,19.1127,55300.0
2015-02-17 11:55:00,24.31,24.32,24.29,24.31,29800.0,19.1048,19.1127,19.0891,19.1048,29800.0
2015-02-17 12:00:00,24.32,24.32,24.26,24.28,41000.0,19.1127,19.1127,19.0655,19.0812,41000.0
2015-02-17 12:05:00,24.28,24.29,24.2,24.21,49600.0,19.0812,19.0891,19.0184,19.0262,49600.0
2015-02-17 12:10:00,24.21,24.24,24.2,24.24,24100.0,19.0262,19.0498,19.0184,19.0498,24100.0
2015-02-17 12:15:00,24.23,24.24,24.21,24.23,12200.0,19.0419,19.0498,19.0262,19.0419,12200.0
2015-02-17 12:20:00,24.23,24.23,24.2,24.21,46600.0,19.0419,19.0419,19.0184,19.0262,46600.0
2015-02-17 12:25:00,24.2,24.21,24.17,24.19,35000.0,19.0184,19.0262,18.9948,19.0105,35000.0
2015-02-17 12:30:00,24.2,24.25,24.2,24.23,21300.0,19.0184,19.0576,19.0184,19.0419,21300.0
2015-02-17 12:35:00,24.24,24.25,24.21,24.21,34800.0,19.0498,19.0576,19.0262,19.0262,34800.0
2015-02-17 12:40:00,24.21,24.26,24.21,24.25,15900.0,19.0262,19.0655,19.0262,19.0576,15900.0
2015-02-17 12:45:00,24.26,24.26,24.23,24.25,18100.0,19.0655,19.0655,19.0419,19.0576,18100.0
2015-02-17 12:50:00,24.24,24.25,24.23,24.24,10300.0,19.0498,19.0576,19.0419,19.0498,10300.0
2015-02-17 12:55:00,24.24,24.28,24.24,24.28,17000.0,19.0498,19.0812,19.0498,19.0812,17000.0
2015-02-17 13:00:00,24.27,24.29,24.25,24.28,19800.0,19.0734,19.0891,19.0576,19.0812,19800.0
2015-02-17 13:05:00,24.27,24.3,24.27,24.29,8800.0,19.0734,19.0969,19.0734,19.0891,8800.0
2015-02-17 13:10:00,24.29,24.33,24.28,24.33,24200.0,19.0891,19.1205,19.0812,19.1205,24200.0
2015-02-17 13:15:00,24.33,24.33,24.29,24.32,26300.0,19.1205,19.1205,19.0891,19.1127,26300.0
2015-02-17 13:20:00,24.32,24.32,24.29,24.32,28800.0,19.1127,19.1127,19.0891,19.1127,28800.0
2015-02-17 13:25:00,24.32,24.34,24.3,24.34,35700.0,19.1127,19.1284,19.0969,19.1284,35700.0
2015-02-17 13:30:00,24.35,24.36,24.33,24.36,15100.0,19.1362,19.1441,19.1205,19.1441,15100.0
2015-02-17 13:35:00,24.36,24.37,24.34,24.35,20900.0,19.1441,19.152,19.1284,19.1362,20900.0
2015-02-17 13:40:00,24.35,24.36,24.33,24.35,16200.0,19.1362,19.1441,19.1205,19.1362,16200.0
2015-02-17 13:45:00,24.34,24.36,24.32,24.32,26700.0,19.1284,19.1441,19.1127,19.1127,26700.0
2015-02-17 13:50:00,24.32,24.34,24.31,24.34,10800.0,19.1127,19.1284,19.1048,19.1284,10800.0
2015-02-17 13:55:00,24.34,24.35,24.31,24.31,13500.0,19.1284,19.1362,19.1048,19.1048,13500.0
2015-02-17 14:00:00,24.32,24.33,24.3,24.33,31900.0,19.1127,19.1205,19.0969,19.1205,31900.0
2015-02-17 14:05:00,24.33,24.35,24.32,24.33,7900.0,19.1205,19.1362,19.1127,19.1205,7900.0
2015-02-17 14:10:00,24.32,24.35,24.31,24.34,20300.0,19.1127,19.1362,19.1048,19.1284,20300.0
2015-02-17 14:15:00,24.35,24.44,24.34,24.43,43700.0,19.1362,19.207,19.1284,19.1991,43700.0
2015-02-17 14:20:00,24.43,24.43,24.39,24.39,25000.0,19.1991,19.1991,19.1677,19.1677,25000.0
2015-02-17 14:25:00,24.39,24.39,24.34,24.35,26500.0,19.1677,19.1677,19.1284,19.1362,26500.0
2015-02-17 14:30:00,24.35,24.36,24.32,24.32,22900.0,19.1362,19.1441,19.1127,19.1127,22900.0
2015-02-17 14:35:00,24.33,24.33,24.29,24.31,69200.0,19.1205,19.1205,19.0891,19.1048,69200.0
2015-02-17 14:40:00,24.32,24.32,24.29,24.3,17700.0,19.1127,19.1127,19.0891,19.0969,17700.0
2015-02-17 14:45:00,24.3,24.34,24.29,24.34,23200.0,19.0969,19.1284,19.0891,19.1284,23200.0
2015-02-17 14:50:00,24.34,24.36,24.31,24.31,29500.0,19.1284,19.1441,19.1048,19.1048,29500.0
2015-02-17 14:55:00,24.32,24.32,24.23,24.23,52300.0,19.1127,19.1127,19.0419,19.0419,52300.0
2015-02-17 15:00:00,24.24,24.26,24.23,24.25,49300.0,19.0498,19.0655,19.0419,19.0576,49300.0
2015-02-17 15:05:00,24.24,24.28,24.24,24.28,34700.0,19.0498,19.0812,19.0498,19.0812,34700.0
2015-02-17 15:10:00,24.28,24.29,24.25,24.27,60500.0,19.0812,19.0891,19.0576,19.0734,60500.0
2015-02-17 15:15:00,24.27,24.28,24.25,24.27,74600.0,19.0734,19.0812,19.0576,19.0734,74600.0
2015-02-17 15:20:00,24.27,24.35,24.27,24.33,96800.0,19.0734,19.1362,19.0734,19.1205,96800.0
2015-02-17 15:25:00,24.33,24.34,24.33,24.33,13500.0,19.1205,19.1284,19.1205,19.1205,13500.0
2015-02-17 15:30:00,24.33,24.34,24.3,24.3,64600.0,19.1205,19.1284,19.0969,19.0969,64600.0
2015-02-17 15:35:00,24.31,24.32,24.29,24.3,59500.0,19.1048,19.1127,19.0891,19.0969,59500.0
2015-02-17 15:40:00,24.3,24.3,24.27,24.27,72600.0,19.0969,19.0969,19.0734,19.0734,72600.0
2015-02-17 15:45:00,24.27,24.28,24.22,24.23,166500.0,19.0734,19.0812,19.0341,19.0419,166500.0
2015-02-17 15:50:00,24.23,24.25,24.21,24.21,196700.0,19.0419,19.0576,19.0262,19.0262,196700.0
2015-02-17 15:55:00,24.21,24.22,24.17,24.2,494300.0,19.0262,19.0341,18.9948,19.0184,494300.0
2015-02-18 09:30:00,24.15,24.19,24.12,24.15,110500.0,18.9791,19.0105,18.9555,18.9791,110500.0
2015-02-18 09:35:00,24.15,24.26,24.13,24.26,78800.0,18.9791,19.0655,18.9633,19.0655,78800.0
2015-02-18 09:40:00,24.26,24.43,24.26,24.34,89700.0,19.0655,19.1991,19.0655,19.1284,89700.0
2015-02-18 09:45:00,24.34,24.39,24.32,24.33,53200.0,19.1284,19.1677,19.1127,19.1205,53200.0
2015-02-18 09:50:00,24.33,24.39,24.32,24.36,66900.0,19.1205,19.1677,19.1127,19.1441,66900.0
2015-02-18 09:55:00,24.37,24.42,24.36,24.4,55700.0,19.152,19.1912,19.1441,19.1755,55700.0
2015-02-18 10:00:00,24.39,24.43,24.38,24.39,40200.0,19.1677,19.1991,19.1598,19.1677,40200.0
2015-02-18 10:05:00,24.39,24.39,24.27,24.28,84800.0,19.1677,19.1677,19.0734,19.0812,84800.0
2015-02-18 10:10:00,24.29,24.33,24.22,24.32,56700.0,19.0891,19.1205,19.0341,19.1127,56700.0
2015-02-18 10:15:00,24.31,24.33,24.27,24.29,27600.0,19.1048,19.1205,19.0734,19.0891,27600.0
2015-02-18 10:20:00,24.3,24.32,24.26,24.28,35400.0,19.0969,19.1127,19.0655,19.0812,35400.0
2015-02-18 10:25:00,24.28,24.34,24.28,24.29,38700.0,19.0812,19.1284,19.0812,19.0891,38700.0
2015-02-18 10:30:00,24.29,24.29,24.21,24.21,57700.0,19.0891,19.0891,19.0262,19.0262,57700.0
2015-02-18 10:35:00,24.22,24.22,24.12,24.14,78600.0,19.0341,19.0341,18.9555,18.9712,78600.0
2015-02-18 10:40:00,24.14,24.22,24.1,24.16,99900.0,18.9712,19.0341,18.9398,18.9869,99900.0
2015-02-18 10:45:00,24.16,24.29,24.16,24.26,67600.0,18.9869,19.0891,18.9869,19.0655,67600.0
2015-02-18 10:50:00,24.26,24.32,24.25,24.29,73000.0,19.0655,19.1127,19.0576,19.0891,73000.0
2015-02-18 10:55:00,24.29,24.3,24.24,24.26,75100.0,19.0891,19.0969,19.0498,19.0655,75100.0
2015-02-18 11:00:00,24.25,24.25,24.1,24.1,79700.0,19.0576,19.0576,18.9398,18.9398,79700.0
2015-02-18 11:05:00,24.09,24.11,24.04,24.08,104700.0,18.9319,18.9476,18.8926,18.924,104700.0
2015-02-18 11:10:00,24.08,24.13,24.04,24.06,62000.0,18.924,18.9633,18.8926,18.9083,62000.0
2015-02-18 11:15:00,24.06,24.07,23.96,24.0,88900.0,18.9083,18.9162,18.8297,18.8612,88900.0
2015-02-18 11:20:00,24.0,24.09,23.99,24.06,87200.0,18.8612,18.9319,18.8533,18.9083,87200.0
2015-02-18 11:25:00,24.06,24.12,24.03,24.05,50300.0,18.9083,18.9555,18.8848,18.9005,50300.0
2015-02-18 11:30:00,24.05,24.07,24.01,24.01,38400.0,18.9005,18.9162,18.869,18.869,38400.0
2015-02-18 11:35:00,24.01,24.07,23.96,23.97,63500.0,18.869,18.9162,18.8297,18.8376,63500.0
2015-02-18 11:40:00,23.96,23.97,23.91,23.93,58200.0,18.8297,18.8376,18.7904,18.8062,58200.0
2015-02-18 11:45:00,23.93,23.94,23.85,23.89,107500.0,18.8062,18.814,18.7433,18.7747,107500.0
2015-02-18 11:50:00,23.88,23.95,23.86,23.92,73000.0,18.7669,18.8219,18.7512,18.7983,73000.0
2015-02-18 11:55:00,23.93,23.99,23.92,23.98,59900.0,18.8062,18.8533,18.7983,18.8455,59900.0
2015-02-18 12:00:00,23.99,24.03,23.95,23.97,47000.0,18.8533,18.8848,18.8219,18.8376,47000.0
2015-02-18 12:05:00,23.97,23.98,23.95,23.96,22900.0,18.8376,18.8455,18.8219,18.8297,22900.0
2015-02-18 12:10:00,23.96,24.03,23.96,24.02,34600.0,18.8297,18.8848,18.8297,18.8769,34600.0
2015-02-18 12:15:00,24.03,24.05,23.99,24.0,54900.0,18.8848,18.9005,18.8533,18.8612,54900.0
2015-02-18 12:20:00,24.0,24.04,24.0,24.02,20900.0,18.8612,18.8926,18.8612,18.8769,20900.0
2015-02-18 12:25:00,24.02,24.03,23.96,23.97,38000.0,18.8769,18.8848,18.8297,18.8376,38000.0
2015-02-18 12:30:00,23.97,23.99,23.91,23.94,134100.0,18.8376,18.8533,18.7904,18.814,134100.0
2015-02-18 12:35:00,23.94,23.97,23.92,23.92,32000.0,18.814,18.8376,18.7983,18.7983,32000.0
2015-02-18 12:40:00,23.93,23.96,23.91,23.91,42400.0,18.8062,18.8297,18.7904,18.7904,42400.0
2015-02-18 12:45:00,23.91,23.98,23.89,23.97,66500.0,18.7904,18.8455,18.7747,18.8376,66500.0
2015-02-18 12:50:00,23.96,24.01,23.94,23.99,83700.0,18.8297,18.869,18.814,18.8533,83700.0
2015-02-18 12:55:00,23.99,24.06,23.99,24.03,52600.0,18.8533,18.9083,18.8533,18.8848,52600.0
2015-02-18 13:00:00,24.03,24.05,23.98,23.98,88500.0,18.8848,18.9005,18.8455,18.8455,88500.0
2015-02-18 13:05:00,23.98,24.01,23.97,23.98,26200.0,18.8455,18.869,18.8376,18.8455,26200.0
2015-02-18 13:10:00,23.97,24.03,23.97,24.0,44300.0,18.8376,18.8848,18.8376,18.8612,44300.0
2015-02-18 13:15:00,24.0,24.03,23.98,23.99,36000.0,18.8612,18.8848,18.8455,18.8533,36000.0
2015-02-18 13:20:00,24.0,24.02,23.98,23.99,26300.0,18.8612,18.8769,18.8455,18.8533,26300.0
2015-02-18 13:25:00,23.99,24.02,23.98,24.02,25900.0,18.8533,18.8769,18.8455,18.8769,25900.0
2015-02-18 13:30:00,24.01,24.06,24.0,24.06,42700.0,18.869,18.9083,18.8612,18.9083,42700.0
2015-02-18 13:35:00,24.06,24.09,24.05,24.09,47300.0,18.9083,18.9319,18.9005,18.9319,47300.0
2015-02-18 13:40:00,24.09,24.09,24.05,24.06,57300.0,18.9319,18.9319,18.9005,18.9083,57300.0
2015-02-18 13:45:00,24.05,24.07,24.03,24.06,92600.0,18.9005,18.9162,18.8848,18.9083,92600.0
2015-02-18 13:50:00,24.06,24.07,24.03,24.04,41000.0,18.9083,18.9162,18.8848,18.8926,41000.0
2015-02-18 13:55:00,24.03,24.03,23.97,23.98,69500.0,18.8848,18.8848,18.8376,18.8455,69500.0
2015-02-18 14:00:00,23.98,24.36,23.98,24.35,312100.0,18.8455,19.1441,18.8455,19.1362,312100.0
2015-02-18 14:05:00,24.34,24.47,24.33,24.36,419600.0,19.1284,19.2305,19.1205,19.1441,419600.0
2015-02-18 14:10:00,24.37,24.43,24.36,24.36,125500.0,19.152,19.1991,19.1441,19.1441,125500.0
2015-02-18 14:15:00,24.37,24.49,24.37,24.49,133200.0,19.152,19.2463,19.152,19.2463,133200.0
2015-02-18 14:20:00,24.49,24.6,24.48,24.57,142800.0,19.2463,19.3327,19.2384,19.3091,142800.0
2015-02-18 14:25:00,24.58,24.61,24.51,24.6,218900.0,19.317,19.3406,19.262,19.3327,218900.0
2015-02-18 14:30:00,24.61,24.65,24.56,24.61,105700.0,19.3406,19.372,19.3013,19.3406,105700.0
2015-02-18 14:35:00,24.61,24.64,24.59,24.62,96400.0,19.3406,19.3641,19.3248,19.3484,96400.0
2015-02-18 14:40:00,24.62,24.62,24.53,24.54,62200.0,19.3484,19.3484,19.2777,19.2856,62200.0
2015-02-18 14:45:00,24.54,24.59,24.5,24.59,96900.0,19.2856,19.3248,19.2541,19.3248,96900.0
2015-02-18 14:50:00,24.59,24.63,24.56,24.61,53500.0,19.3248,19.3563,19.3013,19.3406,53500.0
2015-02-18 14:55:00,24.61,24.62,24.56,24.56,94200.0,19.3406,19.3484,19.3013,19.3013,94200.0
2015-02-18 15:00:00,24.56,24.62,24.56,24.6,70000.0,19.3013,19.3484,19.3013,19.3327,70000.0
2015-02-18 15:05:00,24.59,24.74,24.59,24.73,96700.0,19.3248,19.4427,19.3248,19.4349,96700.0
2015-02-18 15:10:00,24.73,24.74,24.67,24.71,92500.0,19.4349,19.4427,19.3877,19.4192,92500.0
2015-02-18 15:15:00,24.71,24.79,24.71,24.77,120300.0,19.4192,19.482,19.4192,19.4663,120300.0
2015-02-18 15:20:00,24.77,24.79,24.72,24.79,74900.0,19.4663,19.482,19.427,19.482,74900.0
2015-02-18 15:25:00,24.79,24.85,24.78,24.84,136100.0,19.482,19.5292,19.4742,19.5213,136100.0
2015-02-18 15:30:00,24.84,24.85,24.78,24.79,143000.0,19.5213,19.5292,19.4742,19.482,143000.0
2015-02-18 15:35:00,24.78,24.81,24.76,24.8,162200.0,19.4742,19.4977,19.4584,19.4899,162200.0
2015-02-18 15:40:00,24.8,24.81,24.77,24.78,237000.0,19.4899,19.4977,19.4663,19.4742,237000.0
2015-02-18 15:45:00,24.78,24.82,24.75,24.77,231900.0,19.4742,19.5056,19.4506,19.4663,231900.0
2015-02-18 15:50:00,24.77,24.79,24.76,24.78,155800.0,19.4663,19.482,19.4584,19.4742,155800.0
2015-02-18 15:55:00,24.78,24.8,24.72,24.72,373000.0,19.4742,19.4899,19.427,19.427,373000.0
2015-02-19 09:30:00,24.81,24.85,24.63,24.81,166900.0,19.4977,19.5292,19.3563,19.4977,166900.0
2015-02-19 09:35:00,24.82,24.87,24.68,24.73,117400.0,19.5056,19.5449,19.3956,19.4349,117400.0
2015-02-19 09:40:00,24.73,24.8,24.6,24.64,282900.0,19.4349,19.4899,19.3327,19.3641,282900.0
2015-02-19 09:45:00,24.63,24.68,24.55,24.63,269700.0,19.3563,19.3956,19.2934,19.3563,269700.0
2015-02-19 09:50:00,24.63,24.83,24.57,24.73,392700.0,19.3563,19.5135,19.3091,19.4349,392700.0
2015-02-19 09:55:00,24.73,24.8,24.67,24.79,313600.0,19.4349,19.4899,19.3877,19.482,313600.0
2015-02-19 10:00:00,24.79,24.83,24.69,24.79,494500.0,19.482,19.5135,19.4034,19.482,494500.0
2015-02-19 10:05:00,24.8,24.86,24.79,24.84,93000.0,19.4899,19.537,19.482,19.5213,93000.0
2015-02-19 10:10:00,24.84,24.95,24.81,24.94,83800.0,19.5213,19.6078,19.4977,19.5999,83800.0
2015-02-19 10:15:00,24.93,24.94,24.87,24.94,51600.0,19.592,19.5999,19.5449,19.5999,51600.0
2015-02-19 10:20:00,24.94,24.97,24.91,24.94,57500.0,19.5999,19.6235,19.5763,19.5999,57500.0
2015-02-19 10:25:00,24.93,24.93,24.82,24.85,87700.0,19.592,19.592,19.5056,19.5292,87700.0
2015-02-19 10:30:00,24.85,24.89,24.83,24.89,70800.0,19.5292,19.5606,19.5135,19.5606,70800.0
2015-02-19 10:35:00,24.88,24.96,24.85,24.96,59200.0,19.5528,19.6156,19.5292,19.6156,59200.0
2015-02-19 10:40:00,24.96,25.02,24.94,25.0,154800.0,19.6156,19.6628,19.5999,19.6471,154800.0
2015-02-19 10:45:00,24.99,25.01,24.85,24.86,112000.0,19.6392,19.6549,19.5292,19.537,112000.0
2015-02-19 10:50:00,24.87,24.91,24.84,24.84,69800.0,19.5449,19.5763,19.5213,19.5213,69800.0
2015-02-19 10:55:00,24.84,24.85,24.74,24.79,73100.0,19.5213,19.5292,19.4427,19.482,73100.0
2015-02-19 11:00:00,24.77,24.78,24.66,24.68,69300.0,19.4663,19.4742,19.3799,19.3956,69300.0
2015-02-19 11:05:00,24.68,24.73,24.66,24.67,58800.0,19.3956,19.4349,19.3799,19.3877,58800.0
2015-02-19 11:10:00,24.66,24.69,24.6,24.64,76900.0,19.3799,19.4034,19.3327,19.3641,76900.0
2015-02-19 11:15:00,24.63,24.65,24.6,24.64,75000.0,19.3563,19.372,19.3327,19.3641,75000.0
2015-02-19 11:20:00,24.64,24.67,24.58,24.67,51200.0,19.3641,19.3877,19.317,19.3877,51200.0
2015-02-19 11:25:00,24.67,24.69,24.63,24.64,42800.0,19.3877,19.4034,19.3563,19.3641,42800.0
2015-02-19 11:30:00,24.63,24.77,24.63,24.75,65300.0,19.3563,19.4663,19.3563,19.4506,65300.0
2015-02-19 11:35:00,24.75,24.8,24.7,24.79,54900.0,19.4506,19.4899,19.4113,19.482,54900.0
2015-02-19 11:40:00,24.78,24.86,24.78,24.79,49600.0,19.4742,19.537,19.4742,19.482,49600.0
2015-02-19 11:45:00,24.79,24.81,24.76,24.79,39500.0,19.482,19.4977,19.4584,19.482,39500.0
2015-02-19 11:50:00,24.78,24.81,24.77,24.8,68200.0,19.4742,19.4977,19.4663,19.4899,68200.0
2015-02-19 11:55:00,24.8,24.86,24.79,24.83,39800.0,19.4899,19.537,19.482,19.5135,39800.0
2015-02-19 12:00:00,24.83,24.88,24.83,24.84,54800.0,19.5135,19.5528,19.5135,19.5213,54800.0
2015-02-19 12:05:00,24.84,24.85,24.81,24.85,35400.0,19.5213,19.5292,19.4977,19.5292,35400.0
2015-02-19 12:10:00,24.86,24.88,24.83,24.85,50500.0,19.537,19.5528,19.5135,19.5292,50500.0
2015-02-19 12:15:00,24.86,24.89,24.84,24.88,42400.0,19.537,19.5606,19.5213,19.5528,42400.0
2015-02-19 12:20:00,24.88,24.89,24.82,24.83,24900.0,19.5528,19.5606,19.5056,19.5135,24900.0
2015-02-19 12:25:00,24.83,24.84,24.77,24.78,24400.0,19.5135,19.5213,19.4663,19.4742,24400.0
2015-02-19 12:30:00,24.79,24.8,24.73,24.73,37000.0,19.482,19.4899,19.4349,19.4349,37000.0
2015-02-19 12:35:00,24.74,24.74,24.68,24.73,36200.0,19.4427,19.4427,19.3956,19.4349,36200.0
2015-02-19 12:40:00,24.72,24.79,24.7,24.78,39300.0,19.427,19.482,19.4113,19.4742,39300.0
2015-02-19 12:45:00,24.78,24.82,24.77,24.81,29300.0,19.4742,19.5056,19.4663,19.4977,29300.0
2015-02-19 12:50:00,24.82,24.83,24.77,24.79,20200.0,19.5056,19.5135,19.4663,19.482,20200.0
2015-02-19 12:55:00,24.79,24.79,24.69,24.69,41700.0,19.482,19.482,19.4034,19.4034,41700.0
2015-02-19 13:00:00,24.69,24.7,24.63,24.63,103300.0,19.4034,19.4113,19.3563,19.3563,103300.0
2015-02-19 13:05:00,24.63,24.64,24.59,24.6,51400.0,19.3563,19.3641,19.3248,19.3327,51400.0
2015-02-19 13:10:00,24.59,24.59,24.46,24.46,129600.0,19.3248,19.3248,19.2227,19.2227,129600.0
2015-02-19 13:15:00,24.46,24.49,24.42,24.47,105800.0,19.2227,19.2463,19.1912,19.2305,105800.0
2015-02-19 13:20:00,24.47,24.49,24.43,24.46,105000.0,19.2305,19.2463,19.1991,19.2227,105000.0
2015-02-19 13:25:00,24.46,24.48,24.45,24.48,36300.0,19.2227,19.2384,19.2148,19.2384,36300.0
2015-02-19 13:30:00,24.47,24.47,24.42,24.43,39700.0,19.2305,19.2305,19.1912,19.1991,39700.0
2015-02-19 13:35:00,24.43,24.43,24.41,24.42,50900.0,19.1991,19.1991,19.1834,19.1912,50900.0
2015-02-19 13:40:00,24.42,24.42,24.39,24.42,62100.0,19.1912,19.1912,19.1677,19.1912,62100.0
2015-02-19 13:45:00,24.41,24.46,24.38,24.45,92500.0,19.1834,19.2227,19.1598,19.2148,92500.0
2015-02-19 13:50:00,24.44,24.46,24.42,24.45,30200.0,19.207,19.2227,19.1912,19.2148,30200.0
2015-02-19 13:55:00,24.46,24.53,24.45,24.53,28800.0,19.2227,19.2777,19.2148,19.2777,28800.0
2015-02-19 14:00:00,24.53,24.55,24.49,24.54,106100.0,19.2777,19.2934,19.2463,19.2856,106100.0
2015-02-19 14:05:00,24.55,24.55,24.51,24.51,35500.0,19.2934,19.2934,19.262,19.262,35500.0
2015-02-19 14:10:00,24.51,24.52,24.5,24.52,45000.0,19.262,19.2698,19.2541,19.2698,45000.0
2015-02-19 14:15:00,24.52,24.52,24.44,24.45,76300.0,19.2698,19.2698,19.207,19.2148,76300.0
2015-02-19 14:20:00,24.45,24.47,24.42,24.46,31300.0,19.2148,19.2305,19.1912,19.2227,31300.0
2015-02-19 14:25:00,24.46,24.5,24.46,24.49,22300.0,19.2227,19.2541,19.2227,19.2463,22300.0
2015-02-19 14:30:00,24.48,24.49,24.47,24.48,34600.0,19.2384,19.2463,19.2305,19.2384,34600.0
2015-02-19 14:35:00,24.48,24.51,24.47,24.51,20700.0,19.2384,19.262,19.2305,19.262,20700.0
2015-02-19 14:40:00,24.5,24.52,24.5,24.5,23000.0,19.2541,19.2698,19.2541,19.2541,23000.0
2015-02-19 14:45:00,24.51,24.52,24.49,24.5,19400.0,19.262,19.2698,19.2463,19.2541,19400.0
2015-02-19 14:50:00,24.49,24.51,24.48,24.49,50000.0,19.2463,19.262,19.2384,19.2463,50000.0
2015-02-19 14:55:00,24.49,24.52,24.49,24.5,31800.0,19.2463,19.2698,19.2463,19.2541,31800.0
2015-02-19 15:00:00,24.5,24.52,24.49,24.52,56200.0,19.2541,19.2698,19.2463,19.2698,56200.0
2015-02-19 15:05:00,24.52,24.58,24.52,24.58,67600.0,19.2698,19.317,19.2698,19.317,67600.0
2015-02-19 15:10:00,24.57,24.59,24.56,24.56,121900.0,19.3091,19.3248,19.3013,19.3013,121900.0
2015-02-19 15:15:00,24.56,24.58,24.56,24.56,76100.0,19.3013,19.317,19.3013,19.3013,76100.0
2015-02-19 15:20:00,24.56,24.58,24.56,24.58,73900.0,19.3013,19.317,19.3013,19.317,73900.0
2015-02-19 15:25:00,24.57,24.58,24.55,24.55,79300.0,19.3091,19.317,19.2934,19.2934,79300.0
2015-02-19 15:30:00,24.56,24.58,24.55,24.57,62400.0,19.3013,19.317,19.2934,19.3091,62400.0
2015-02-19 15:35:00,24.57,24.59,24.55,24.55,168900.0,19.3091,19.3248,19.2934,19.2934,168900.0
2015-02-19 15:40:00,24.55,24.56,24.49,24.53,206200.0,19.2934,19.3013,19.2463,19.2777,206200.0
2015-02-19 15:45:00,24.52,24.53,24.39,24.41,334500.0,19.2698,19.2777,19.1677,19.1834,334500.0
2015-02-19 15:50:00,24.41,24.43,24.39,24.42,410500.0,19.1834,19.1991,19.1677,19.1912,410500.0
2015-02-19 15:55:00,24.42,24.5,24.41,24.48,610600.0,19.1912,19.2541,19.1834,19.2384,610600.0
2015-02-20 09:30:00,25.18,25.25,25.07,25.21,507200.0,19.7885,19.8435,19.7021,19.8121,507200.0
2015-02-20 09:35:00,25.2,25.24,25.13,25.18,309200.0,19.8042,19.8357,19.7492,19.7885,309200.0
2015-02-20 09:40:00,25.18,25.5,25.15,25.48,461800.0,19.7885,20.04,19.7649,20.0243,461800.0
2015-02-20 09:45:00,25.48,25.63,25.36,25.56,300800.0,20.0243,20.1422,19.93,20.0872,300800.0
2015-02-20 09:50:00,25.56,25.7,25.39,25.7,387000.0,20.0872,20.1972,19.9536,20.1972,387000.0
2015-02-20 09:55:00,25.7,25.71,25.65,25.68,274000.0,20.1972,20.205,20.1579,20.1815,274000.0
2015-02-20 10:00:00,25.68,25.71,25.53,25.57,287400.0,20.1815,20.205,20.0636,20.095,287400.0
2015-02-20 10:05:00,25.57,25.69,25.56,25.64,289900.0,20.095,20.1893,20.0872,20.15,289900.0
2015-02-20 10:10:00,25.64,25.71,25.57,25.67,416000.0,20.15,20.205,20.095,20.1736,416000.0
2015-02-20 10:15:00,25.67,25.86,25.64,25.84,195200.0,20.1736,20.3229,20.15,20.3072,195200.0
2015-02-20 10:20:00,25.85,25.96,25.84,25.86,186600.0,20.3151,20.4015,20.3072,20.3229,186600.0
2015-02-20 10:25:00,25.86,25.98,25.81,25.94,87400.0,20.3229,20.4172,20.2836,20.3858,87400.0
2015-02-20 10:30:00,25.94,26.03,25.91,26.03,157000.0,20.3858,20.4565,20.3622,20.4565,157000.0
2015-02-20 10:35:00,26.03,26.07,25.88,25.93,200400.0,20.4565,20.488,20.3386,20.3779,200400.0
2015-02-20 10:40:00,25.93,26.0,25.84,25.99,166800.0,20.3779,20.4329,20.3072,20.4251,166800.0
2015-02-20 10:45:00,26.0,26.22,25.99,26.21,244200.0,20.4329,20.6058,20.4251,20.598,244200.0
2015-02-20 10:50:00,26.2,26.22,26.1,26.18,183400.0,20.5901,20.6058,20.5115,20.5744,183400.0
2015-02-20 10:55:00,26.19,26.2,26.08,26.11,170200.0,20.5823,20.5901,20.4958,20.5194,170200.0
2015-02-20 11:00:00,26.12,26.24,26.09,26.24,127400.0,20.5272,20.6216,20.5037,20.6216,127400.0
2015-02-20 11:05:00,26.23,26.24,26.1,26.15,122000.0,20.6137,20.6216,20.5115,20.5508,122000.0
2015-02-20 11:10:00,26.16,26.16,25.94,25.95,167900.0,20.5587,20.5587,20.3858,20.3936,167900.0
2015-02-20 11:15:00,25.96,26.03,25.96,26.02,253700.0,20.4015,20.4565,20.4015,20.4487,253700.0
2015-02-20 11:20:00,26.03,26.07,25.91,25.92,244400.0,20.4565,20.488,20.3622,20.3701,244400.0
2015-02-20 11:25:00,25.92,25.96,25.88,25.9,85500.0,20.3701,20.4015,20.3386,20.3544,85500.0
2015-02-20 11:30:00,25.91,25.92,25.83,25.88,121300.0,20.3622,20.3701,20.2993,20.3386,121300.0
2015-02-20 11:35:00,25.87,25.88,25.84,25.85,100700.0,20.3308,20.3386,20.3072,20.3151,100700.0
2015-02-20 11:40:00,25.84,25.9,25.82,25.89,102800.0,20.3072,20.3544,20.2915,20.3465,102800.0
2015-02-20 11:45:00,25.9,25.96,25.89,25.96,127400.0,20.3544,20.4015,20.3465,20.4015,127400.0
2015-02-20 11:50:00,25.96,25.96,25.9,25.95,101900.0,20.4015,20.4015,20.3544,20.3936,101900.0
2015-02-20 11:55:00,25.95,26.0,25.94,25.95,139600.0,20.3936,20.4329,20.3858,20.3936,139600.0
2015-02-20 12:00:00,25.95,25.98,25.92,25.98,72900.0,20.3936,20.4172,20.3701,20.4172,72900.0
2015-02-20 12:05:00,25.98,26.09,25.97,26.09,75700.0,20.4172,20.5037,20.4094,20.5037,75700.0
2015-02-20 12:10:00,26.09,26.15,26.03,26.14,118900.0,20.5037,20.5508,20.4565,20.543,118900.0
2015-02-20 12:15:00,26.14,26.2,26.1,26.15,82100.0,20.543,20.5901,20.5115,20.5508,82100.0
2015-02-20 12:20:00,26.15,26.18,26.1,26.15,92600.0,20.5508,20.5744,20.5115,20.5508,92600.0
2015-02-20 12:25:00,26.15,26.16,26.03,26.03,69600.0,20.5508,20.5587,20.4565,20.4565,69600.0
2015-02-20 12:30:00,26.03,26.1,26.02,26.05,68300.0,20.4565,20.5115,20.4487,20.4722,68300.0
2015-02-20 12:35:00,26.06,26.17,26.05,26.17,133200.0,20.4801,20.5665,20.4722,20.5665,133200.0
2015-02-20 12:40:00,26.17,26.22,26.13,26.21,96300.0,20.5665,20.6058,20.5351,20.598,96300.0
2015-02-20 12:45:00,26.21,26.25,26.2,26.23,72700.0,20.598,20.6294,20.5901,20.6137,72700.0
2015-02-20 12:50:00,26.23,26.25,26.2,26.24,68600.0,20.6137,20.6294,20.5901,20.6216,68600.0
2015-02-20 12:55:00,26.25,26.34,26.23,26.33,194100.0,20.6294,20.7001,20.6137,20.6923,194100.0
2015-02-20 13:00:00,26.34,26.38,26.27,26.27,119300.0,20.7001,20.7316,20.6451,20.6451,119300.0
2015-02-20 13:05:00,26.26,26.28,26.19,26.21,77900.0,20.6373,20.653,20.5823,20.598,77900.0
2015-02-20 13:10:00,26.21,26.25,26.16,26.16,95600.0,20.598,20.6294,20.5587,20.5587,95600.0
2015-02-20 13:15:00,26.17,26.18,26.07,26.1,88900.0,20.5665,20.5744,20.488,20.5115,88900.0
2015-02-20 13:20:00,26.1,26.1,25.97,25.99,102200.0,20.5115,20.5115,20.4094,20.4251,102200.0
2015-02-20 13:25:00,26.0,26.1,25.98,26.07,98800.0,20.4329,20.5115,20.4172,20.488,98800.0
2015-02-20 13:30:00,26.07,26.1,26.0,26.01,114700.0,20.488,20.5115,20.4329,20.4408,114700.0
2015-02-20 13:35:00,26.01,26.03,25.92,25.94,145700.0,20.4408,20.4565,20.3701,20.3858,145700.0
2015-02-20 13:40:00,25.94,25.98,25.93,25.94,72400.0,20.3858,20.4172,20.3779,20.3858,72400.0
2015-02-20 13:45:00,25.94,25.96,25.86,25.88,68300.0,20.3858,20.4015,20.3229,20.3386,68300.0
2015-02-20 13:50:00,25.89,25.95,25.85,25.92,119400.0,20.3465,20.3936,20.3151,20.3701,119400.0
2015-02-20 13:55:00,25.93,25.94,25.88,25.91,57000.0,20.3779,20.3858,20.3386,20.3622,57000.0
2015-02-20 14:00:00,25.92,25.94,25.9,25.9,60900.0,20.3701,20.3858,20.3544,20.3544,60900.0
2015-02-20 14:05:00,25.9,25.94,25.89,25.91,74700.0,20.3544,20.3858,20.3465,20.3622,74700.0
2015-02-20 14:10:00,25.92,25.92,25.87,25.9,37700.0,20.3701,20.3701,20.3308,20.3544,37700.0
2015-02-20 14:15:00,25.9,25.92,25.85,25.86,79900.0,20.3544,20.3701,20.3151,20.3229,79900.0
2015-02-20 14:20:00,25.86,25.9,25.85,25.9,49300.0,20.3229,20.3544,20.3151,20.3544,49300.0
2015-02-20 14:25:00,25.9,25.9,25.85,25.86,40000.0,20.3544,20.3544,20.3151,20.3229,40000.0
2015-02-20 14:30:00,25.85,25.88,25.82,25.83,81100.0,20.3151,20.3386,20.2915,20.2993,81100.0
2015-02-20 14:35:00,25.82,25.83,25.73,25.78,113200.0,20.2915,20.2993,20.2208,20.26,113200.0
2015-02-20 14:40:00,25.77,25.78,25.69,25.73,66900.0,20.2522,20.26,20.1893,20.2208,66900.0
2015-02-20 14:45:00,25.73,25.77,25.68,25.69,204500.0,20.2208,20.2522,20.1815,20.1893,204500.0
2015-02-20 14:50:00,25.69,25.7,25.66,25.68,135000.0,20.1893,20.1972,20.1657,20.1815,135000.0
2015-02-20 14:55:00,25.68,25.7,25.66,25.69,75500.0,20.1815,20.1972,20.1657,20.1893,75500.0
2015-02-20 15:00:00,25.7,25.75,25.69,25.72,125700.0,20.1972,20.2365,20.1893,20.2129,125700.0
2015-02-20 15:05:00,25.72,25.75,25.7,25.73,105800.0,20.2129,20.2365,20.1972,20.2208,105800.0
2015-02-20 15:10:00,25.73,25.76,25.73,25.75,167200.0,20.2208,20.2443,20.2208,20.2365,167200.0
2015-02-20 15:15:00,25.75,25.75,25.66,25.67,100300.0,20.2365,20.2365,20.1657,20.1736,100300.0
2015-02-20 15:20:00,25.67,25.72,25.66,25.72,68700.0,20.1736,20.2129,20.1657,20.2129,68700.0
2015-02-20 15:25:00,25.71,25.74,25.69,25.69,90700.0,20.205,20.2286,20.1893,20.1893,90700.0
2015-02-20 15:30:00,25.69,25.71,25.66,25.69,175900.0,20.1893,20.205,20.1657,20.1893,175900.0
2015-02-20 15:35:00,25.7,25.71,25.69,25.71,120000.0,20.1972,20.205,20.1893,20.205,120000.0
2015-02-20 15:40:00,25.71,25.74,25.7,25.73,171700.0,20.205,20.2286,20.1972,20.2208,171700.0
2015-02-20 15:45:00,25.73,25.74,25.64,25.66,270600.0,20.2208,20.2286,20.15,20.1657,270600.0
2015-02-20 15:50:00,25.66,25.66,25.59,25.59,285100.0,20.1657,20.1657,20.1107,20.1107,285100.0
2015-02-20 15:55:00,25.59,25.63,25.57,25.59,509000.0,20.1107,20.1422,20.095,20.1107,509000.0
2015-02-23 09:30:00,25.52,25.6,25.25,25.58,215200.0,20.0557,20.1186,19.8435,20.1029,215200.0
2015-02-23 09:35:00,25.59,25.6,25.55,25.59,70800.0,20.1107,20.1186,20.0793,20.1107,70800.0
2015-02-23 09:40:00,25.59,25.6,25.51,25.58,68200.0,20.1107,20.1186,20.0479,20.1029,68200.0
2015-02-23 09:45:00,25.59,25.76,25.57,25.71,213300.0,20.1107,20.2443,20.095,20.205,213300.0
2015-02-23 09:50:00,25.7,25.96,25.69,25.85,202700.0,20.1972,20.4015,20.1893,20.3151,202700.0
2015-02-23 09:55:00,25.85,25.94,25.83,25.93,113800.0,20.3151,20.3858,20.2993,20.3779,113800.0
2015-02-23 10:00:00,25.93,26.0,25.9,25.98,107500.0,20.3779,20.4329,20.3544,20.4172,107500.0
2015-02-23 10:05:00,25.98,26.0,25.88,25.9,223500.0,20.4172,20.4329,20.3386,20.3544,223500.0
2015-02-23 10:10:00,25.89,25.93,25.82,25.88,141200.0,20.3465,20.3779,20.2915,20.3386,141200.0
2015-02-23 10:15:00,25.89,25.94,25.85,25.93,76600.0,20.3465,20.3858,20.3151,20.3779,76600.0
2015-02-23 10:20:00,25.93,26.0,25.93,25.96,109400.0,20.3779,20.4329,20.3779,20.4015,109400.0
2015-02-23 10:25:00,25.96,26.02,25.94,26.02,120300.0,20.4015,20.4487,20.3858,20.4487,120300.0
2015-02-23 10:30:00,26.02,26.13,26.02,26.06,160700.0,20.4487,20.5351,20.4487,20.4801,160700.0
2015-02-23 10:35:00,26.06,26.06,25.92,25.92,68600.0,20.4801,20.4801,20.3701,20.3701,68600.0
2015-02-23 10:40:00,25.92,25.93,25.84,25.87,53700.0,20.3701,20.3779,20.3072,20.3308,53700.0
2015-02-23 10:45:00,25.87,25.92,25.83,25.84,58300.0,20.3308,20.3701,20.2993,20.3072,58300.0
2015-02-23 10:50:00,25.84,25.93,25.81,25.89,63500.0,20.3072,20.3779,20.2836,20.3465,63500.0
2015-02-23 10:55:00,25.89,25.91,25.78,25.79,81400.0,20.3465,20.3622,20.26,20.2679,81400.0
2015-02-23 11:00:00,25.8,25.83,25.67,25.67,75000.0,20.2758,20.2993,20.1736,20.1736,75000.0
2015-02-23 11:05:00,25.68,25.8,25.67,25.73,85700.0,20.1815,20.2758,20.1736,20.2208,85700.0
2015-02-23 11:10:00,25.72,25.73,25.64,25.66,88900.0,20.2129,20.2208,20.15,20.1657,88900.0
2015-02-23 11:15:00,25.66,25.79,25.65,25.74,65400.0,20.1657,20.2679,20.1579,20.2286,65400.0
2015-02-23 11:20:00,25.73,25.81,25.67,25.7,92100.0,20.2208,20.2836,20.1736,20.1972,92100.0
2015-02-23 11:25:00,25.7,25.82,25.69,25.8,82700.0,20.1972,20.2915,20.1893,20.2758,82700.0
2015-02-23 11:30:00,25.8,25.82,25.75,25.78,88500.0,20.2758,20.2915,20.2365,20.26,88500.0
2015-02-23 11:35:00,25.78,25.78,25.68,25.72,56200.0,20.26,20.26,20.1815,20.2129,56200.0
2015-02-23 11:40:00,25.73,25.79,25.72,25.75,50100.0,20.2208,20.2679,20.2129,20.2365,50100.0
2015-02-23 11:45:00,25.75,25.75,25.64,25.69,51300.0,20.2365,20.2365,20.15,20.1893,51300.0
2015-02-23 11:50:00,25.69,25.73,25.66,25.66,27800.0,20.1893,20.2208,20.1657,20.1657,27800.0
2015-02-23 11:55:00,25.66,25.7,25.65,25.67,49600.0,20.1657,20.1972,20.1579,20.1736,49600.0
2015-02-23 12:00:00,25.68,25.69,25.61,25.63,41300.0,20.1815,20.1893,20.1264,20.1422,41300.0
2015-02-23 12:05:00,25.62,25.62,25.51,25.53,59300.0,20.1343,20.1343,20.0479,20.0636,59300.0
2015-02-23 12:10:00,25.52,25.58,25.5,25.56,71700.0,20.0557,20.1029,20.04,20.0872,71700.0
2015-02-23 12:15:00,25.55,25.59,25.53,25.57,52800.0,20.0793,20.1107,20.0636,20.095,52800.0
2015-02-23 12:20:00,25.57,25.6,25.56,25.59,72400.0,20.095,20.1186,20.0872,20.1107,72400.0
2015-02-23 12:25:00,25.58,25.59,25.55,25.58,38300.0,20.1029,20.1107,20.0793,20.1029,38300.0
2015-02-23 12:30:00,25.58,25.64,25.56,25.59,72700.0,20.1029,20.15,20.0872,20.1107,72700.0
2015-02-23 12:35:00,25.58,25.58,25.52,25.52,27400.0,20.1029,20.1029,20.0557,20.0557,27400.0
2015-02-23 12:40:00,25.52,25.53,25.5,25.53,17700.0,20.0557,20.0636,20.04,20.0636,17700.0
2015-02-23 12:45:00,25.53,25.54,25.47,25.49,70200.0,20.0636,20.0714,20.0164,20.0321,70200.0
2015-02-23 12:50:00,25.49,25.56,25.48,25.51,60800.0,20.0321,20.0872,20.0243,20.0479,60800.0
2015-02-23 12:55:00,25.52,25.52,25.47,25.49,59200.0,20.0557,20.0557,20.0164,20.0321,59200.0
2015-02-23 13:00:00,25.5,25.64,25.49,25.64,69000.0,20.04,20.15,20.0321,20.15,69000.0
2015-02-23 13:05:00,25.64,25.67,25.63,25.64,38400.0,20.15,20.1736,20.1422,20.15,38400.0
2015-02-23 13:10:00,25.63,25.63,25.58,25.6,46000.0,20.1422,20.1422,20.1029,20.1186,46000.0
2015-02-23 13:15:00,25.59,25.59,25.5,25.56,79700.0,20.1107,20.1107,20.04,20.0872,79700.0
2015-02-23 13:20:00,25.57,25.62,25.55,25.56,56800.0,20.095,20.1343,20.0793,20.0872,56800.0
2015-02-23 13:25:00,25.56,25.66,25.56,25.63,43500.0,20.0872,20.1657,20.0872,20.1422,43500.0
2015-02-23 13:30:00,25.64,25.74,25.64,25.71,66000.0,20.15,20.2286,20.15,20.205,66000.0
2015-02-23 13:35:00,25.71,25.84,25.71,25.83,87600.0,20.205,20.3072,20.205,20.2993,87600.0
2015-02-23 13:40:00,25.84,25.86,25.7,25.73,63300.0,20.3072,20.3229,20.1972,20.2208,63300.0
2015-02-23 13:45:00,25.74,25.76,25.68,25.7,32500.0,20.2286,20.2443,20.1815,20.1972,32500.0
2015-02-23 13:50:00,25.7,25.76,25.66,25.68,35900.0,20.1972,20.2443,20.1657,20.1815,35900.0
2015-02-23 13:55:00,25.67,25.7,25.62,25.63,44300.0,20.1736,20.1972,20.1343,20.1422,44300.0
2015-02-23 14:00:00,25.63,25.69,25.6,25.66,48200.0,20.1422,20.1893,20.1186,20.1657,48200.0
2015-02-23 14:05:00,25.66,25.72,25.66,25.7,47400.0,20.1657,20.2129,20.1657,20.1972,47400.0
2015-02-23 14:10:00,25.7,25.75,25.68,25.7,44800.0,20.1972,20.2365,20.1815,20.1972,44800.0
2015-02-23 14:15:00,25.69,25.73,25.67,25.67,30000.0,20.1893,20.2208,20.1736,20.1736,30000.0
2015-02-23 14:20:00,25.68,25.7,25.62,25.7,260300.0,20.1815,20.1972,20.1343,20.1972,260300.0
2015-02-23 14:25:00,25.7,25.73,25.65,25.7,234400.0,20.1972,20.2208,20.1579,20.1972,234400.0
2015-02-23 14:30:00,25.69,25.72,25.6,25.65,150800.0,20.1893,20.2129,20.1186,20.1579,150800.0
2015-02-23 14:35:00,25.65,25.66,25.59,25.62,54500.0,20.1579,20.1657,20.1107,20.1343,54500.0
2015-02-23 14:40:00,25.62,25.7,25.62,25.7,32300.0,20.1343,20.1972,20.1343,20.1972,32300.0
2015-02-23 14:45:00,25.7,25.72,25.65,25.72,25200.0,20.1972,20.2129,20.1579,20.2129,25200.0
2015-02-23 14:50:00,25.72,25.77,25.71,25.74,52500.0,20.2129,20.2522,20.205,20.2286,52500.0
2015-02-23 14:55:00,25.74,25.76,25.72,25.73,33000.0,20.2286,20.2443,20.2129,20.2208,33000.0
2015-02-23 15:00:00,25.73,25.74,25.69,25.73,51000.0,20.2208,20.2286,20.1893,20.2208,51000.0
2015-02-23 15:05:00,25.73,25.75,25.71,25.71,31200.0,20.2208,20.2365,20.205,20.205,31200.0
2015-02-23 15:10:00,25.71,25.79,25.71,25.75,63300.0,20.205,20.2679,20.205,20.2365,63300.0
2015-02-23 15:15:00,25.75,25.78,25.73,25.73,46000.0,20.2365,20.26,20.2208,20.2208,46000.0
2015-02-23 15:20:00,25.74,25.77,25.71,25.74,49300.0,20.2286,20.2522,20.205,20.2286,49300.0
2015-02-23 15:25:00,25.74,25.75,25.71,25.75,43700.0,20.2286,20.2365,20.205,20.2365,43700.0
2015-02-23 15:30:00,25.74,25.75,25.73,25.74,26300.0,20.2286,20.2365,20.2208,20.2286,26300.0
2015-02-23 15:35:00,25.74,25.81,25.73,25.8,111600.0,20.2286,20.2836,20.2208,20.2758,111600.0
2015-02-23 15:40:00,25.8,25.91,25.8,25.87,152900.0,20.2758,20.3622,20.2758,20.3308,152900.0
2015-02-23 15:45:00,25.86,25.88,25.82,25.87,152600.0,20.3229,20.3386,20.2915,20.3308,152600.0
2015-02-23 15:50:00,25.87,25.9,25.86,25.89,175300.0,20.3308,20.3544,20.3229,20.3465,175300.0
2015-02-23 15:55:00,25.89,25.96,25.89,25.96,448500.0,20.3465,20.4015,20.3465,20.4015,448500.0
2015-02-24 09:30:00,25.21,25.51,25.2,25.23,273900.0,19.8121,20.0479,19.8042,19.8278,273900.0
2015-02-24 09:35:00,25.22,25.38,25.22,25.33,107200.0,19.82,19.9457,19.82,19.9064,107200.0
2015-02-24 09:40:00,25.33,25.49,25.3,25.42,137900.0,19.9064,20.0321,19.8828,19.9771,137900.0
2015-02-24 09:45:00,25.41,25.57,25.41,25.57,143100.0,19.9693,20.095,19.9693,20.095,143100.0
2015-02-24 09:50:00,25.57,25.63,25.52,25.55,108700.0,20.095,20.1422,20.0557,20.0793,108700.0
2015-02-24 09:55:00,25.55,25.62,25.52,25.57,59400.0,20.0793,20.1343,20.0557,20.095,59400.0
2015-02-24 10:00:00,25.58,25.59,25.35,25.41,170200.0,20.1029,20.1107,19.9221,19.9693,170200.0
2015-02-24 10:05:00,25.41,25.48,25.38,25.45,77100.0,19.9693,20.0243,19.9457,20.0007,77100.0
2015-02-24 10:10:00,25.44,25.61,25.43,25.54,96000.0,19.9928,20.1264,19.985,20.0714,96000.0
2015-02-24 10:15:00,25.53,25.74,25.51,25.67,152800.0,20.0636,20.2286,20.0479,20.1736,152800.0
2015-02-24 10:20:00,25.66,25.71,25.6,25.64,85700.0,20.1657,20.205,20.1186,20.15,85700.0
2015-02-24 10:25:00,25.64,25.72,25.56,25.72,100600.0,20.15,20.2129,20.0872,20.2129,100600.0
2015-02-24 10:30:00,25.72,25.74,25.67,25.7,57900.0,20.2129,20.2286,20.1736,20.1972,57900.0
2015-02-24 10:35:00,25.71,25.8,25.7,25.74,61300.0,20.205,20.2758,20.1972,20.2286,61300.0
2015-02-24 10:40:00,25.74,25.81,25.7,25.73,94500.0,20.2286,20.2836,20.1972,20.2208,94500.0
2015-02-24 10:45:00,25.72,25.86,25.71,25.72,100500.0,20.2129,20.3229,20.205,20.2129,100500.0
2015-02-24 10:50:00,25.73,25.75,25.64,25.68,84700.0,20.2208,20.2365,20.15,20.1815,84700.0
2015-02-24 10:55:00,25.68,25.69,25.56,25.61,51100.0,20.1815,20.1893,20.0872,20.1264,51100.0
2015-02-24 11:00:00,25.62,25.66,25.59,25.65,39000.0,20.1343,20.1657,20.1107,20.1579,39000.0
2015-02-24 11:05:00,25.64,25.73,25.62,25.65,46800.0,20.15,20.2208,20.1343,20.1579,46800.0
2015-02-24 11:10:00,25.66,25.73,25.65,25.65,34100.0,20.1657,20.2208,20.1579,20.1579,34100.0
2015-02-24 11:15:00,25.66,25.73,25.64,25.66,51900.0,20.1657,20.2208,20.15,20.1657,51900.0
2015-02-24 11:20:00,25.66,25.66,25.57,25.57,40000.0,20.1657,20.1657,20.095,20.095,40000.0
2015-02-24 11:25:00,25.57,25.64,25.53,25.57,87800.0,20.095,20.15,20.0636,20.095,87800.0
2015-02-24 11:30:00,25.56,25.59,25.51,25.57,65600.0,20.0872,20.1107,20.0479,20.095,65600.0
2015-02-24 11:35:00,25.57,25.64,25.55,25.59,46200.0,20.095,20.15,20.0793,20.1107,46200.0
2015-02-24 11:40:00,25.59,25.62,25.58,25.61,25800.0,20.1107,20.1343,20.1029,20.1264,25800.0
2015-02-24 11:45:00,25.61,25.67,25.61,25.66,43100.0,20.1264,20.1736,20.1264,20.1657,43100.0
2015-02-24 11:50:00,25.65,25.72,25.64,25.7,43100.0,20.1579,20.2129,20.15,20.1972,43100.0
2015-02-24 11:55:00,25.71,25.74,25.68,25.68,44200.0,20.205,20.2286,20.1815,20.1815,44200.0
2015-02-24 12:00:00,25.68,25.71,25.65,25.69,62000.0,20.1815,20.205,20.1579,20.1893,62000.0
2015-02-24 12:05:00,25.69,25.74,25.69,25.71,21800.0,20.1893,20.2286,20.1893,20.205,21800.0
2015-02-24 12:10:00,25.7,25.75,25.7,25.74,38500.0,20.1972,20.2365,20.1972,20.2286,38500.0
2015-02-24 12:15:00,25.74,25.74,25.7,25.73,20300.0,20.2286,20.2286,20.1972,20.2208,20300.0
2015-02-24 12:20:00,25.73,25.77,25.7,25.77,34700.0,20.2208,20.2522,20.1972,20.2522,34700.0
2015-02-24 12:25:00,25.77,25.79,25.73,25.78,61100.0,20.2522,20.2679,20.2208,20.26,61100.0
2015-02-24 12:30:00,25.79,25.81,25.72,25.75,78900.0,20.2679,20.2836,20.2129,20.2365,78900.0
2015-02-24 12:35:00,25.76,25.81,25.75,25.8,51300.0,20.2443,20.2836,20.2365,20.2758,51300.0
2015-02-24 12:40:00,25.8,25.85,25.79,25.84,37300.0,20.2758,20.3151,20.2679,20.3072,37300.0
2015-02-24 12:45:00,25.84,25.9,25.83,25.9,38800.0,20.3072,20.3544,20.2993,20.3544,38800.0
2015-02-24 12:50:00,25.9,25.91,25.82,25.83,82100.0,20.3544,20.3622,20.2915,20.2993,82100.0
2015-02-24 12:55:00,25.82,25.83,25.77,25.77,94100.0,20.2915,20.2993,20.2522,20.2522,94100.0
2015-02-24 13:00:00,25.77,25.81,25.75,25.78,69600.0,20.2522,20.2836,20.2365,20.26,69600.0
2015-02-24 13:05:00,25.78,25.79,25.74,25.76,27900.0,20.26,20.2679,20.2286,20.2443,27900.0
2015-02-24 13:10:00,25.75,25.75,25.69,25.72,57100.0,20.2365,20.2365,20.1893,20.2129,57100.0
2015-02-24 13:15:00,25.71,25.71,25.67,25.7,22000.0,20.205,20.205,20.1736,20.1972,22000.0
2015-02-24 13:20:00,25.7,25.72,25.65,25.71,42200.0,20.1972,20.2129,20.1579,20.205,42200.0
2015-02-24 13:25:00,25.71,25.73,25.66,25.69,32500.0,20.205,20.2208,20.1657,20.1893,32500.0
2015-02-24 13:30:00,25.7,25.73,25.68,25.73,39800.0,20.1972,20.2208,20.1815,20.2208,39800.0
2015-02-24 13:35:00,25.72,25.72,25.68,25.68,21700.0,20.2129,20.2129,20.1815,20.1815,21700.0
2015-02-24 13:40:00,25.69,25.7,25.66,25.67,48900.0,20.1893,20.1972,20.1657,20.1736,48900.0
2015-02-24 13:45:00,25.67,25.67,25.62,25.64,36700.0,20.1736,20.1736,20.1343,20.15,36700.0
2015-02-24 13:50:00,25.63,25.69,25.63,25.68,27500.0,20.1422,20.1893,20.1422,20.1815,27500.0
2015-02-24 13:55:00,25.68,25.7,25.65,25.66,39900.0,20.1815,20.1972,20.1579,20.1657,39900.0
2015-02-24 14:00:00,25.66,25.72,25.65,25.71,44100.0,20.1657,20.2129,20.1579,20.205,44100.0
2015-02-24 14:05:00,25.72,25.78,25.71,25.78,69200.0,20.2129,20.26,20.205,20.26,69200.0
2015-02-24 14:10:00,25.77,25.82,25.76,25.81,92400.0,20.2522,20.2915,20.2443,20.2836,92400.0
2015-02-24 14:15:00,25.81,25.85,25.78,25.85,53300.0,20.2836,20.3151,20.26,20.3151,53300.0
2015-02-24 14:20:00,25.84,25.89,25.83,25.88,57900.0,20.3072,20.3465,20.2993,20.3386,57900.0
2015-02-24 14:25:00,25.88,25.91,25.85,25.86,36200.0,20.3386,20.3622,20.3151,20.3229,36200.0
2015-02-24 14:30:00,25.86,25.88,25.83,25.84,67500.0,20.3229,20.3386,20.2993,20.3072,67500.0
2015-02-24 14:35:00,25.84,25.87,25.84,25.86,55600.0,20.3072,20.3308,20.3072,20.3229,55600.0
2015-02-24 14:40:00,25.87,25.87,25.83,25.85,74400.0,20.3308,20.3308,20.2993,20.3151,74400.0
2015-02-24 14:45:00,25.85,25.85,25.78,25.8,90000.0,20.3151,20.3151,20.26,20.2758,90000.0
2015-02-24 14:50:00,25.81,25.81,25.78,25.8,41900.0,20.2836,20.2836,20.26,20.2758,41900.0
2015-02-24 14:55:00,25.81,25.85,25.81,25.84,61000.0,20.2836,20.3151,20.2836,20.3072,61000.0
2015-02-24 15:00:00,25.84,25.85,25.81,25.82,39700.0,20.3072,20.3151,20.2836,20.2915,39700.0
2015-02-24 15:05:00,25.83,25.84,25.81,25.84,27500.0,20.2993,20.3072,20.2836,20.3072,27500.0
2015-02-24 15:10:00,25.84,25.84,25.81,25.82,34500.0,20.3072,20.3072,20.2836,20.2915,34500.0
2015-02-24 15:15:00,25.82,25.85,25.81,25.85,47000.0,20.2915,20.3151,20.2836,20.3151,47000.0
2015-02-24 15:20:00,25.85,25.86,25.81,25.85,91600.0,20.3151,20.3229,20.2836,20.3151,91600.0
2015-02-24 15:25:00,25.85,25.85,25.81,25.81,53900.0,20.3151,20.3151,20.2836,20.2836,53900.0
2015-02-24 15:30:00,25.82,25.84,25.81,25.83,42200.0,20.2915,20.3072,20.2836,20.2993,42200.0
2015-02-24 15:35:00,25.82,25.83,25.8,25.81,69700.0,20.2915,20.2993,20.2758,20.2836,69700.0
2015-02-24 15:40:00,25.81,25.84,25.81,25.81,42000.0,20.2836,20.3072,20.2836,20.2836,42000.0
2015-02-24 15:45:00,25.82,25.84,25.81,25.81,70800.0,20.2915,20.3072,20.2836,20.2836,70800.0
2015-02-24 15:50:00,25.82,25.82,25.77,25.8,179400.0,20.2915,20.2915,20.2522,20.2758,179400.0
2015-02-24 15:55:00,25.79,25.82,25.78,25.79,163100.0,20.2679,20.2915,20.26,20.2679,163100.0
2015-02-25 09:30:00,26.0,26.05,25.82,25.94,212400.0,20.4329,20.4722,20.2915,20.3858,212400.0
2015-02-25 09:35:00,25.94,26.05,25.93,25.98,83200.0,20.3858,20.4722,20.3779,20.4172,83200.0
2015-02-25 09:40:00,26.0,26.03,25.85,25.91,169500.0,20.4329,20.4565,20.3151,20.3622,169500.0
2015-02-25 09:45:00,25.92,25.99,25.87,25.9,264500.0,20.3701,20.4251,20.3308,20.3544,264500.0
2015-02-25 09:50:00,25.91,25.99,25.87,25.94,90200.0,20.3622,20.4251,20.3308,20.3858,90200.0
2015-02-25 09:55:00,25.94,25.97,25.9,25.94,49900.0,20.3858,20.4094,20.3544,20.3858,49900.0
2015-02-25 10:00:00,25.94,25.97,25.91,25.92,87500.0,20.3858,20.4094,20.3622,20.3701,87500.0
2015-02-25 10:05:00,25.92,25.96,25.92,25.96,56500.0,20.3701,20.4015,20.3701,20.4015,56500.0
2015-02-25 10:10:00,25.96,26.01,25.95,25.98,128200.0,20.4015,20.4408,20.3936,20.4172,128200.0
2015-02-25 10:15:00,25.98,26.01,25.97,25.99,109900.0,20.4172,20.4408,20.4094,20.4251,109900.0
2015-02-25 10:20:00,25.99,26.03,25.97,26.0,296800.0,20.4251,20.4565,20.4094,20.4329,296800.0
2015-02-25 10:25:00,26.0,26.01,25.98,25.99,130300.0,20.4329,20.4408,20.4172,20.4251,130300.0
2015-02-25 10:30:00,25.99,26.0,25.96,25.98,135300.0,20.4251,20.4329,20.4015,20.4172,135300.0
2015-02-25 10:35:00,25.98,26.0,25.96,25.98,54700.0,20.4172,20.4329,20.4015,20.4172,54700.0
2015-02-25 10:40:00,25.98,25.99,25.91,25.96,61900.0,20.4172,20.4251,20.3622,20.4015,61900.0
2015-02-25 10:45:00,25.96,25.97,25.88,25.9,85500.0,20.4015,20.4094,20.3386,20.3544,85500.0
2015-02-25 10:50:00,25.89,25.98,25.89,25.94,45900.0,20.3465,20.4172,20.3465,20.3858,45900.0
2015-02-25 10:55:00,25.95,25.96,25.92,25.96,91900.0,20.3936,20.4015,20.3701,20.4015,91900.0
2015-02-25 11:00:00,25.95,25.97,25.91,25.97,67400.0,20.3936,20.4094,20.3622,20.4094,67400.0
2015-02-25 11:05:00,25.96,25.98,25.93,25.93,39000.0,20.4015,20.4172,20.3779,20.3779,39000.0
2015-02-25 11:10:00,25.93,26.01,25.93,25.99,167300.0,20.3779,20.4408,20.3779,20.4251,167300.0
2015-02-25 11:15:00,26.0,26.01,25.98,26.0,131400.0,20.4329,20.4408,20.4172,20.4329,131400.0
2015-02-25 11:20:00,26.0,26.01,25.98,25.98,92400.0,20.4329,20.4408,20.4172,20.4172,92400.0
2015-02-25 11:25:00,25.99,26.02,25.96,26.0,170400.0,20.4251,20.4487,20.4015,20.4329,170400.0
2015-02-25 11:30:00,26.0,26.01,25.97,26.0,54500.0,20.4329,20.4408,20.4094,20.4329,54500.0
2015-02-25 11:35:00,26.0,26.03,25.98,26.03,80200.0,20.4329,20.4565,20.4172,20.4565,80200.0
2015-02-25 11:40:00,26.03,26.06,25.97,26.0,223400.0,20.4565,20.4801,20.4094,20.4329,223400.0
2015-02-25 11:45:00,26.0,26.02,25.93,25.99,697400.0,20.4329,20.4487,20.3779,20.4251,697400.0
2015-02-25 11:50:00,25.98,26.0,25.97,25.99,47100.0,20.4172,20.4329,20.4094,20.4251,47100.0
2015-02-25 11:55:00,25.98,26.0,25.92,25.98,77100.0,20.4172,20.4329,20.3701,20.4172,77100.0
2015-02-25 12:00:00,25.98,25.99,25.89,25.91,98700.0,20.4172,20.4251,20.3465,20.3622,98700.0
2015-02-25 12:05:00,25.91,25.98,25.91,25.98,28000.0,20.3622,20.4172,20.3622,20.4172,28000.0
2015-02-25 12:10:00,25.98,26.0,25.96,25.98,79000.0,20.4172,20.4329,20.4015,20.4172,79000.0
2015-02-25 12:15:00,25.98,26.0,25.95,25.99,159300.0,20.4172,20.4329,20.3936,20.4251,159300.0
2015-02-25 12:20:00,25.99,26.01,25.95,26.0,43400.0,20.4251,20.4408,20.3936,20.4329,43400.0
2015-02-25 12:25:00,26.0,26.01,25.98,25.99,27600.0,20.4329,20.4408,20.4172,20.4251,27600.0
2015-02-25 12:30:00,25.99,26.0,25.98,26.0,65700.0,20.4251,20.4329,20.4172,20.4329,65700.0
2015-02-25 12:35:00,26.0,26.0,25.96,25.97,28100.0,20.4329,20.4329,20.4015,20.4094,28100.0
2015-02-25 12:40:00,25.97,26.0,25.96,25.97,54200.0,20.4094,20.4329,20.4015,20.4094,54200.0
2015-02-25 12:45:00,25.96,25.98,25.95,25.98,21200.0,20.4015,20.4172,20.3936,20.4172,21200.0
2015-02-25 12:50:00,25.98,26.0,25.97,25.97,32300.0,20.4172,20.4329,20.4094,20.4094,32300.0
2015-02-25 12:55:00,25.97,25.99,25.96,25.97,35800.0,20.4094,20.4251,20.4015,20.4094,35800.0
2015-02-25 13:00:00,25.96,25.96,25.93,25.96,20700.0,20.4015,20.4015,20.3779,20.4015,20700.0
2015-02-25 13:05:00,25.95,25.96,25.88,25.94,70400.0,20.3936,20.4015,20.3386,20.3858,70400.0
2015-02-25 13:10:00,25.93,25.94,25.87,25.91,50700.0,20.3779,20.3858,20.3308,20.3622,50700.0
2015-02-25 13:15:00,25.92,25.95,25.91,25.95,51200.0,20.3701,20.3936,20.3622,20.3936,51200.0
2015-02-25 13:20:00,25.96,25.96,25.89,25.89,82700.0,20.4015,20.4015,20.3465,20.3465,82700.0
2015-02-25 13:25:00,25.89,25.95,25.89,25.91,76200.0,20.3465,20.3936,20.3465,20.3622,76200.0
2015-02-25 13:30:00,25.91,25.98,25.9,25.97,44100.0,20.3622,20.4172,20.3544,20.4094,44100.0
2015-02-25 13:35:00,25.97,26.01,25.96,26.0,68300.0,20.4094,20.4408,20.4015,20.4329,68300.0
2015-02-25 13:40:00,26.0,26.0,25.98,25.98,57000.0,20.4329,20.4329,20.4172,20.4172,57000.0
2015-02-25 13:45:00,25.98,26.01,25.97,26.0,52500.0,20.4172,20.4408,20.4094,20.4329,52500.0
2015-02-25 13:50:00,26.0,26.01,25.98,25.98,73100.0,20.4329,20.4408,20.4172,20.4172,73100.0
2015-02-25 13:55:00,25.99,26.01,25.98,26.0,92000.0,20.4251,20.4408,20.4172,20.4329,92000.0
2015-02-25 14:00:00,26.0,26.01,25.99,26.01,60000.0,20.4329,20.4408,20.4251,20.4408,60000.0
2015-02-25 14:05:00,26.01,26.03,26.0,26.01,70600.0,20.4408,20.4565,20.4329,20.4408,70600.0
2015-02-25 14:10:00,26.02,26.08,26.01,26.06,46600.0,20.4487,20.4958,20.4408,20.4801,46600.0
2015-02-25 14:15:00,26.06,26.07,26.02,26.05,118500.0,20.4801,20.488,20.4487,20.4722,118500.0
2015-02-25 14:20:00,26.05,26.09,26.04,26.09,57700.0,20.4722,20.5037,20.4644,20.5037,57700.0
2015-02-25 14:25:00,26.09,26.12,26.07,26.11,67800.0,20.5037,20.5272,20.488,20.5194,67800.0
2015-02-25 14:30:00,26.11,26.13,26.07,26.12,53100.0,20.5194,20.5351,20.488,20.5272,53100.0
2015-02-25 14:35:00,26.12,26.12,26.07,26.08,55500.0,20.5272,20.5272,20.488,20.4958,55500.0
2015-02-25 14:40:00,26.08,26.08,26.05,26.07,35800.0,20.4958,20.4958,20.4722,20.488,35800.0
2015-02-25 14:45:00,26.06,26.07,26.04,26.04,25200.0,20.4801,20.488,20.4644,20.4644,25200.0
2015-02-25 14:50:00,26.04,26.07,26.01,26.07,49100.0,20.4644,20.488,20.4408,20.488,49100.0
2015-02-25 14:55:00,26.07,26.08,26.05,26.07,32000.0,20.488,20.4958,20.4722,20.488,32000.0
2015-02-25 15:00:00,26.08,26.09,26.06,26.07,55000.0,20.4958,20.5037,20.4801,20.488,55000.0
2015-02-25 15:05:00,26.06,26.1,26.04,26.09,155600.0,20.4801,20.5115,20.4644,20.5037,155600.0
2015-02-25 15:10:00,26.09,26.1,26.06,26.08,46900.0,20.5037,20.5115,20.4801,20.4958,46900.0
2015-02-25 15:15:00,26.08,26.09,26.06,26.08,58700.0,20.4958,20.5037,20.4801,20.4958,58700.0
2015-02-25 15:20:00,26.08,26.08,26.05,26.07,98000.0,20.4958,20.4958,20.4722,20.488,98000.0
2015-02-25 15:25:00,26.08,26.12,26.07,26.11,74500.0,20.4958,20.5272,20.488,20.5194,74500.0
2015-02-25 15:30:00,26.1,26.11,26.08,26.08,67000.0,20.5115,20.5194,20.4958,20.4958,67000.0
2015-02-25 15:35:00,26.09,26.11,26.08,26.09,73100.0,20.5037,20.5194,20.4958,20.5037,73100.0
2015-02-25 15:40:00,26.08,26.1,26.06,26.08,81700.0,20.4958,20.5115,20.4801,20.4958,81700.0
2015-02-25 15:45:00,26.08,26.09,26.06,26.08,89800.0,20.4958,20.5037,20.4801,20.4958,89800.0
2015-02-25 15:50:00,26.08,26.08,26.04,26.05,151200.0,20.4958,20.4958,20.4644,20.4722,151200.0
2015-02-25 15:55:00,26.05,26.07,26.03,26.05,246900.0,20.4722,20.488,20.4565,20.4722,246900.0
2015-02-26 09:30:00,26.34,26.38,26.26,26.31,200700.0,20.7001,20.7316,20.6373,20.6766,200700.0
2015-02-26 09:35:00,26.31,26.4,26.3,26.4,86900.0,20.6766,20.7473,20.6687,20.7473,86900.0
2015-02-26 09:40:00,26.39,26.4,26.28,26.28,88500.0,20.7394,20.7473,20.653,20.653,88500.0
2015-02-26 09:45:00,26.28,26.34,26.22,26.34,109400.0,20.653,20.7001,20.6058,20.7001,109400.0
2015-02-26 09:50:00,26.33,26.37,26.29,26.29,55700.0,20.6923,20.7237,20.6608,20.6608,55700.0
2015-02-26 09:55:00,26.29,26.31,26.15,26.2,94600.0,20.6608,20.6766,20.5508,20.5901,94600.0
2015-02-26 10:00:00,26.18,26.29,26.12,26.25,93800.0,20.5744,20.6608,20.5272,20.6294,93800.0
2015-02-26 10:05:00,26.26,26.29,26.22,26.22,75300.0,20.6373,20.6608,20.6058,20.6058,75300.0
2015-02-26 10:10:00,26.22,26.29,26.21,26.29,61700.0,20.6058,20.6608,20.598,20.6608,61700.0
2015-02-26 10:15:00,26.28,26.32,26.26,26.3,37800.0,20.653,20.6844,20.6373,20.6687,37800.0
2015-02-26 10:20:00,26.3,26.36,26.28,26.33,40600.0,20.6687,20.7159,20.653,20.6923,40600.0
2015-02-26 10:25:00,26.34,26.38,26.31,26.31,56800.0,20.7001,20.7316,20.6766,20.6766,56800.0
2015-02-26 10:30:00,26.31,26.31,26.25,26.27,124200.0,20.6766,20.6766,20.6294,20.6451,124200.0
2015-02-26 10:35:00,26.28,26.3,26.24,26.3,48300.0,20.653,20.6687,20.6216,20.6687,48300.0
2015-02-26 10:40:00,26.31,26.31,26.26,26.27,40500.0,20.6766,20.6766,20.6373,20.6451,40500.0
2015-02-26 10:45:00,26.27,26.33,26.27,26.32,44300.0,20.6451,20.6923,20.6451,20.6844,44300.0
2015-02-26 10:50:00,26.32,26.36,26.3,26.34,35300.0,20.6844,20.7159,20.6687,20.7001,35300.0
2015-02-26 10:55:00,26.34,26.36,26.3,26.33,27900.0,20.7001,20.7159,20.6687,20.6923,27900.0
2015-02-26 11:00:00,26.33,26.36,26.3,26.33,90700.0,20.6923,20.7159,20.6687,20.6923,90700.0
2015-02-26 11:05:00,26.33,26.37,26.32,26.34,121700.0,20.6923,20.7237,20.6844,20.7001,121700.0
2015-02-26 11:10:00,26.35,26.41,26.33,26.4,155700.0,20.708,20.7552,20.6923,20.7473,155700.0
2015-02-26 11:15:00,26.41,26.48,26.4,26.47,73400.0,20.7552,20.8102,20.7473,20.8023,73400.0
2015-02-26 11:20:00,26.48,26.49,26.46,26.48,85600.0,20.8102,20.818,20.7944,20.8102,85600.0
2015-02-26 11:25:00,26.48,26.54,26.47,26.53,117100.0,20.8102,20.8573,20.8023,20.8495,117100.0
2015-02-26 11:30:00,26.52,26.55,26.5,26.51,51900.0,20.8416,20.8652,20.8259,20.8337,51900.0
2015-02-26 11:35:00,26.51,26.55,26.5,26.51,62900.0,20.8337,20.8652,20.8259,20.8337,62900.0
2015-02-26 11:40:00,26.51,26.55,26.49,26.54,62700.0,20.8337,20.8652,20.818,20.8573,62700.0
2015-02-26 11:45:00,26.55,26.55,26.5,26.5,61600.0,20.8652,20.8652,20.8259,20.8259,61600.0
2015-02-26 11:50:00,26.5,26.53,26.49,26.51,41900.0,20.8259,20.8495,20.818,20.8337,41900.0
2015-02-26 11:55:00,26.51,26.51,26.45,26.46,40300.0,20.8337,20.8337,20.7866,20.7944,40300.0
2015-02-26 12:00:00,26.46,26.47,26.42,26.42,40200.0,20.7944,20.8023,20.763,20.763,40200.0
2015-02-26 12:05:00,26.42,26.43,26.37,26.38,34900.0,20.763,20.7709,20.7237,20.7316,34900.0
2015-02-26 12:10:00,26.39,26.42,26.36,26.41,31800.0,20.7394,20.763,20.7159,20.7552,31800.0
2015-02-26 12:15:00,26.41,26.42,26.37,26.38,36100.0,20.7552,20.763,20.7237,20.7316,36100.0
2015-02-26 12:20:00,26.38,26.42,26.38,26.38,37800.0,20.7316,20.763,20.7316,20.7316,37800.0
2015-02-26 12:25:00,26.38,26.43,26.38,26.4,28900.0,20.7316,20.7709,20.7316,20.7473,28900.0
2015-02-26 12:30:00,26.4,26.41,26.35,26.41,46900.0,20.7473,20.7552,20.708,20.7552,46900.0
2015-02-26 12:35:00,26.41,26.42,26.4,26.42,33800.0,20.7552,20.763,20.7473,20.763,33800.0
2015-02-26 12:40:00,26.42,26.49,26.4,26.48,40800.0,20.763,20.818,20.7473,20.8102,40800.0
2015-02-26 12:45:00,26.48,26.53,26.47,26.51,29600.0,20.8102,20.8495,20.8023,20.8337,29600.0
2015-02-26 12:50:00,26.51,26.53,26.49,26.5,17800.0,20.8337,20.8495,20.818,20.8259,17800.0
2015-02-26 12:55:00,26.5,26.52,26.48,26.5,19900.0,20.8259,20.8416,20.8102,20.8259,19900.0
2015-02-26 13:00:00,26.5,26.51,26.46,26.46,28500.0,20.8259,20.8337,20.7944,20.7944,28500.0
2015-02-26 13:05:00,26.45,26.46,26.37,26.4,43600.0,20.7866,20.7944,20.7237,20.7473,43600.0
2015-02-26 13:10:00,26.4,26.46,26.4,26.46,44700.0,20.7473,20.7944,20.7473,20.7944,44700.0
2015-02-26 13:15:00,26.46,26.46,26.43,26.46,16700.0,20.7944,20.7944,20.7709,20.7944,16700.0
2015-02-26 13:20:00,26.45,26.47,26.42,26.46,43800.0,20.7866,20.8023,20.763,20.7944,43800.0
2015-02-26 13:25:00,26.46,26.48,26.45,26.47,30100.0,20.7944,20.8102,20.7866,20.8023,30100.0
2015-02-26 13:30:00,26.48,26.51,26.47,26.51,14300.0,20.8102,20.8337,20.8023,20.8337,14300.0
2015-02-26 13:35:00,26.5,26.51,26.47,26.5,25300.0,20.8259,20.8337,20.8023,20.8259,25300.0
2015-02-26 13:40:00,26.5,26.5,26.47,26.49,30700.0,20.8259,20.8259,20.8023,20.818,30700.0
2015-02-26 13:45:00,26.49,26.49,26.48,26.48,12500.0,20.818,20.818,20.8102,20.8102,12500.0
2015-02-26 13:50:00,26.49,26.52,26.48,26.5,26700.0,20.818,20.8416,20.8102,20.8259,26700.0
2015-02-26 13:55:00,26.49,26.5,26.48,26.48,20700.0,20.818,20.8259,20.8102,20.8102,20700.0
2015-02-26 14:00:00,26.48,26.48,26.39,26.39,42400.0,20.8102,20.8102,20.7394,20.7394,42400.0
2015-02-26 14:05:00,26.39,26.42,26.35,26.37,61000.0,20.7394,20.763,20.708,20.7237,61000.0
2015-02-26 14:10:00,26.37,26.37,26.32,26.34,36600.0,20.7237,20.7237,20.6844,20.7001,36600.0
2015-02-26 14:15:00,26.34,26.36,26.31,26.34,32500.0,20.7001,20.7159,20.6766,20.7001,32500.0
2015-02-26 14:20:00,26.34,26.38,26.3,26.38,38900.0,20.7001,20.7316,20.6687,20.7316,38900.0
2015-02-26 14:25:00,26.38,26.39,26.33,26.35,40600.0,20.7316,20.7394,20.6923,20.708,40600.0
2015-02-26 14:30:00,26.35,26.38,26.31,26.32,28600.0,20.708,20.7316,20.6766,20.6844,28600.0
2015-02-26 14:35:00,26.32,26.36,26.28,26.36,44900.0,20.6844,20.7159,20.653,20.7159,44900.0
2015-02-26 14:40:00,26.36,26.41,26.33,26.39,75900.0,20.7159,20.7552,20.6923,20.7394,75900.0
2015-02-26 14:45:00,26.39,26.39,26.36,26.38,31700.0,20.7394,20.7394,20.7159,20.7316,31700.0
2015-02-26 14:50:00,26.37,26.38,26.32,26.33,84900.0,20.7237,20.7316,20.6844,20.6923,84900.0
2015-02-26 14:55:00,26.32,26.33,26.28,26.3,60600.0,20.6844,20.6923,20.653,20.6687,60600.0
2015-02-26 15:00:00,26.3,26.31,26.25,26.26,61900.0,20.6687,20.6766,20.6294,20.6373,61900.0
2015-02-26 15:05:00,26.27,26.29,26.23,26.24,73300.0,20.6451,20.6608,20.6137,20.6216,73300.0
2015-02-26 15:10:00,26.24,26.25,26.19,26.24,69400.0,20.6216,20.6294,20.5823,20.6216,69400.0
2015-02-26 15:15:00,26.25,26.26,26.19,26.2,110300.0,20.6294,20.6373,20.5823,20.5901,110300.0
2015-02-26 15:20:00,26.2,26.22,26.17,26.21,82900.0,20.5901,20.6058,20.5665,20.598,82900.0
2015-02-26 15:25:00,26.21,26.27,26.21,26.23,66400.0,20.598,20.6451,20.598,20.6137,66400.0
2015-02-26 15:30:00,26.23,26.25,26.2,26.23,102700.0,20.6137,20.6294,20.5901,20.6137,102700.0
2015-02-26 15:35:00,26.24,26.31,26.24,26.31,58800.0,20.6216,20.6766,20.6216,20.6766,58800.0
2015-02-26 15:40:00,26.3,26.36,26.3,26.32,93300.0,20.6687,20.7159,20.6687,20.6844,93300.0
2015-02-26 15:45:00,26.32,26.35,26.3,26.3,105900.0,20.6844,20.708,20.6687,20.6687,105900.0
2015-02-26 15:50:00,26.31,26.33,26.3,26.32,164000.0,20.6766,20.6923,20.6687,20.6844,164000.0
2015-02-26 15:55:00,26.32,26.33,26.29,26.32,247500.0,20.6844,20.6923,20.6608,20.6844,247500.0
2015-02-27 09:30:00,26.4,26.5,26.32,26.35,144800.0,20.7473,20.8259,20.6844,20.708,144800.0
2015-02-27 09:35:00,26.35,26.41,26.34,26.41,59200.0,20.708,20.7552,20.7001,20.7552,59200.0
2015-02-27 09:40:00,26.41,26.53,26.41,26.45,57900.0,20.7552,20.8495,20.7552,20.7866,57900.0
2015-02-27 09:45:00,26.44,26.59,26.42,26.58,70000.0,20.7787,20.8966,20.763,20.8888,70000.0
2015-02-27 09:50:00,26.59,26.59,26.44,26.5,47300.0,20.8966,20.8966,20.7787,20.8259,47300.0
2015-02-27 09:55:00,26.5,26.52,26.45,26.46,42600.0,20.8259,20.8416,20.7866,20.7944,42600.0
2015-02-27 10:00:00,26.45,26.49,26.42,26.43,41600.0,20.7866,20.818,20.763,20.7709,41600.0
2015-02-27 10:05:00,26.43,26.46,26.41,26.43,37400.0,20.7709,20.7944,20.7552,20.7709,37400.0
2015-02-27 10:10:00,26.44,26.51,26.38,26.49,55900.0,20.7787,20.8337,20.7316,20.818,55900.0
2015-02-27 10:15:00,26.5,26.5,26.44,26.47,31000.0,20.8259,20.8259,20.7787,20.8023,31000.0
2015-02-27 10:20:00,26.48,26.56,26.48,26.53,51800.0,20.8102,20.873,20.8102,20.8495,51800.0
2015-02-27 10:25:00,26.53,26.54,26.44,26.45,117800.0,20.8495,20.8573,20.7787,20.7866,117800.0
2015-02-27 10:30:00,26.46,26.49,26.44,26.45,34900.0,20.7944,20.818,20.7787,20.7866,34900.0
2015-02-27 10:35:00,26.44,26.58,26.44,26.55,67300.0,20.7787,20.8888,20.7787,20.8652,67300.0
2015-02-27 10:40:00,26.55,26.66,26.55,26.65,51800.0,20.8652,20.9516,20.8652,20.9438,51800.0
2015-02-27 10:45:00,26.65,26.66,26.61,26.64,46500.0,20.9438,20.9516,20.9123,20.9359,46500.0
2015-02-27 10:50:00,26.64,26.7,26.61,26.68,130600.0,20.9359,20.9831,20.9123,20.9673,130600.0
2015-02-27 10:55:00,26.68,26.7,26.61,26.62,38600.0,20.9673,20.9831,20.9123,20.9202,38600.0
2015-02-27 11:00:00,26.63,26.63,26.58,26.61,48300.0,20.928,20.928,20.8888,20.9123,48300.0
2015-02-27 11:05:00,26.61,26.65,26.6,26.62,27700.0,20.9123,20.9438,20.9045,20.9202,27700.0
2015-02-27 11:10:00,26.62,26.65,26.58,26.58,40600.0,20.9202,20.9438,20.8888,20.8888,40600.0
2015-02-27 11:15:00,26.59,26.61,26.55,26.55,24100.0,20.8966,20.9123,20.8652,20.8652,24100.0
2015-02-27 11:20:00,26.56,26.64,26.54,26.62,49000.0,20.873,20.9359,20.8573,20.9202,49000.0
2015-02-27 11:25:00,26.62,26.68,26.62,26.66,52600.0,20.9202,20.9673,20.9202,20.9516,52600.0
2015-02-27 11:30:00,26.66,26.66,26.61,26.64,70400.0,20.9516,20.9516,20.9123,20.9359,70400.0
2015-02-27 11:35:00,26.64,26.66,26.62,26.63,67300.0,20.9359,20.9516,20.9202,20.928,67300.0
2015-02-27 11:40:00,26.63,26.65,26.6,26.62,60500.0,20.928,20.9438,20.9045,20.9202,60500.0
2015-02-27 11:45:00,26.63,26.63,26.57,26.58,59000.0,20.928,20.928,20.8809,20.8888,59000.0
2015-02-27 11:50:00,26.58,26.6,26.56,26.59,43100.0,20.8888,20.9045,20.873,20.8966,43100.0
2015-02-27 11:55:00,26.59,26.59,26.52,26.54,74500.0,20.8966,20.8966,20.8416,20.8573,74500.0
2015-02-27 12:00:00,26.55,26.55,26.48,26.54,67100.0,20.8652,20.8652,20.8102,20.8573,67100.0
2015-02-27 12:05:00,26.54,26.58,26.5,26.58,36500.0,20.8573,20.8888,20.8259,20.8888,36500.0
2015-02-27 12:10:00,26.58,26.58,26.51,26.54,27000.0,20.8888,20.8888,20.8337,20.8573,27000.0
2015-02-27 12:15:00,26.54,26.54,26.48,26.5,27700.0,20.8573,20.8573,20.8102,20.8259,27700.0
2015-02-27 12:20:00,26.5,26.5,26.43,26.43,45100.0,20.8259,20.8259,20.7709,20.7709,45100.0
2015-02-27 12:25:00,26.43,26.5,26.43,26.5,30200.0,20.7709,20.8259,20.7709,20.8259,30200.0
2015-02-27 12:30:00,26.5,26.52,26.46,26.48,38800.0,20.8259,20.8416,20.7944,20.8102,38800.0
2015-02-27 12:35:00,26.48,26.49,26.45,26.48,38300.0,20.8102,20.818,20.7866,20.8102,38300.0
2015-02-27 12:40:00,26.48,26.48,26.44,26.46,20500.0,20.8102,20.8102,20.7787,20.7944,20500.0
2015-02-27 12:45:00,26.46,26.47,26.41,26.41,35400.0,20.7944,20.8023,20.7552,20.7552,35400.0
2015-02-27 12:50:00,26.41,26.46,26.41,26.44,33700.0,20.7552,20.7944,20.7552,20.7787,33700.0
2015-02-27 12:55:00,26.43,26.46,26.43,26.46,25200.0,20.7709,20.7944,20.7709,20.7944,25200.0
2015-02-27 13:00:00,26.47,26.47,26.4,26.41,36900.0,20.8023,20.8023,20.7473,20.7552,36900.0
2015-02-27 13:05:00,26.41,26.44,26.39,26.42,70300.0,20.7552,20.7787,20.7394,20.763,70300.0
2015-02-27 13:10:00,26.42,26.47,26.4,26.46,34600.0,20.763,20.8023,20.7473,20.7944,34600.0
2015-02-27 13:15:00,26.47,26.47,26.43,26.44,37300.0,20.8023,20.8023,20.7709,20.7787,37300.0
2015-02-27 13:20:00,26.43,26.44,26.36,26.4,70400.0,20.7709,20.7787,20.7159,20.7473,70400.0
2015-02-27 13:25:00,26.41,26.43,26.39,26.42,47300.0,20.7552,20.7709,20.7394,20.763,47300.0
2015-02-27 13:30:00,26.42,26.43,26.4,26.42,23000.0,20.763,20.7709,20.7473,20.763,23000.0
2015-02-27 13:35:00,26.41,26.43,26.4,26.41,41000.0,20.7552,20.7709,20.7473,20.7552,41000.0
2015-02-27 13:40:00,26.41,26.45,26.41,26.42,42100.0,20.7552,20.7866,20.7552,20.763,42100.0
2015-02-27 13:45:00,26.42,26.46,26.42,26.45,38600.0,20.763,20.7944,20.763,20.7866,38600.0
2015-02-27 13:50:00,26.46,26.51,26.45,26.49,53400.0,20.7944,20.8337,20.7866,20.818,53400.0
2015-02-27 13:55:00,26.49,26.52,26.46,26.5,48200.0,20.818,20.8416,20.7944,20.8259,48200.0
2015-02-27 14:00:00,26.5,26.51,26.47,26.49,29900.0,20.8259,20.8337,20.8023,20.818,29900.0
2015-02-27 14:05:00,26.48,26.5,26.46,26.46,40800.0,20.8102,20.8259,20.7944,20.7944,40800.0
2015-02-27 14:10:00,26.46,26.49,26.45,26.47,70100.0,20.7944,20.818,20.7866,20.8023,70100.0
2015-02-27 14:15:00,26.46,26.48,26.45,26.48,59000.0,20.7944,20.8102,20.7866,20.8102,59000.0
2015-02-27 14:20:00,26.48,26.5,26.46,26.48,44700.0,20.8102,20.8259,20.7944,20.8102,44700.0
2015-02-27 14:25:00,26.48,26.5,26.45,26.45,41600.0,20.8102,20.8259,20.7866,20.7866,41600.0
2015-02-27 14:30:00,26.45,26.49,26.45,26.45,24100.0,20.7866,20.818,20.7866,20.7866,24100.0
2015-02-27 14:35:00,26.45,26.5,26.42,26.43,50700.0,20.7866,20.8259,20.763,20.7709,50700.0
2015-02-27 14:40:00,26.43,26.43,26.37,26.39,50600.0,20.7709,20.7709,20.7237,20.7394,50600.0
2015-02-27 14:45:00,26.39,26.39,26.36,26.37,42800.0,20.7394,20.7394,20.7159,20.7237,42800.0
2015-02-27 14:50:00,26.37,26.42,26.34,26.39,57200.0,20.7237,20.763,20.7001,20.7394,57200.0
2015-02-27 14:55:00,26.39,26.44,26.39,26.41,47200.0,20.7394,20.7787,20.7394,20.7552,47200.0
2015-02-27 15:00:00,26.41,26.41,26.35,26.38,55900.0,20.7552,20.7552,20.708,20.7316,55900.0
2015-02-27 15:05:00,26.39,26.39,26.34,26.37,66400.0,20.7394,20.7394,20.7001,20.7237,66400.0
2015-02-27 15:10:00,26.36,26.37,26.34,26.36,44800.0,20.7159,20.7237,20.7001,20.7159,44800.0
2015-02-27 15:15:00,26.36,26.37,26.31,26.33,75300.0,20.7159,20.7237,20.6766,20.6923,75300.0
2015-02-27 15:20:00,26.33,26.35,26.31,26.32,68700.0,20.6923,20.708,20.6766,20.6844,68700.0
2015-02-27 15:25:00,26.31,26.33,26.29,26.3,80900.0,20.6766,20.6923,20.6608,20.6687,80900.0
2015-02-27 15:30:00,26.31,26.33,26.29,26.31,68400.0,20.6766,20.6923,20.6608,20.6766,68400.0
2015-02-27 15:35:00,26.3,26.31,26.28,26.3,102200.0,20.6687,20.6766,20.653,20.6687,102200.0
2015-02-27 15:40:00,26.3,26.3,26.28,26.28,111800.0,20.6687,20.6687,20.653,20.653,111800.0
2015-02-27 15:45:00,26.29,26.3,26.26,26.29,306600.0,20.6608,20.6687,20.6373,20.6608,306600.0
2015-02-27 15:50:00,26.29,26.32,26.28,26.32,184900.0,20.6608,20.6844,20.653,20.6844,184900.0
2015-02-27 15:55:00,26.32,26.34,26.29,26.32,350600.0,20.6844,20.7001,20.6608,20.6844,350600.0
2015-03-02 09:30:00,26.4,26.51,26.38,26.44,150800.0,20.7473,20.8337,20.7316,20.7787,150800.0
2015-03-02 09:35:00,26.44,26.48,26.33,26.38,76600.0,20.7787,20.8102,20.6923,20.7316,76600.0
2015-03-02 09:40:00,26.37,26.46,26.37,26.42,103500.0,20.7237,20.7944,20.7237,20.763,103500.0
2015-03-02 09:45:00,26.41,26.47,26.22,26.24,181600.0,20.7552,20.8023,20.6058,20.6216,181600.0
2015-03-02 09:50:00,26.23,26.25,26.09,26.1,121500.0,20.6137,20.6294,20.5037,20.5115,121500.0
2015-03-02 09:55:00,26.09,26.16,26.05,26.07,151900.0,20.5037,20.5587,20.4722,20.488,151900.0
2015-03-02 10:00:00,26.07,26.09,26.02,26.06,115200.0,20.488,20.5037,20.4487,20.4801,115200.0
2015-03-02 10:05:00,26.06,26.19,26.04,26.19,67400.0,20.4801,20.5823,20.4644,20.5823,67400.0
2015-03-02 10:10:00,26.19,26.2,26.12,26.13,100800.0,20.5823,20.5901,20.5272,20.5351,100800.0
2015-03-02 10:15:00,26.13,26.19,26.08,26.16,90100.0,20.5351,20.5823,20.4958,20.5587,90100.0
2015-03-02 10:20:00,26.17,26.18,26.07,26.1,165000.0,20.5665,20.5744,20.488,20.5115,165000.0
2015-03-02 10:25:00,26.11,26.17,26.11,26.16,80300.0,20.5194,20.5665,20.5194,20.5587,80300.0
2015-03-02 10:30:00,26.16,26.26,26.16,26.24,80400.0,20.5587,20.6373,20.5587,20.6216,80400.0
2015-03-02 10:35:00,26.24,26.25,26.21,26.21,61100.0,20.6216,20.6294,20.598,20.598,61100.0
2015-03-02 10:40:00,26.21,26.21,26.13,26.13,58600.0,20.598,20.598,20.5351,20.5351,58600.0
2015-03-02 10:45:00,26.14,26.17,26.1,26.1,48500.0,20.543,20.5665,20.5115,20.5115,48500.0
2015-03-02 10:50:00,26.09,26.11,26.06,26.08,80600.0,20.5037,20.5194,20.4801,20.4958,80600.0
2015-03-02 10:55:00,26.08,26.09,26.05,26.09,55800.0,20.4958,20.5037,20.4722,20.5037,55800.0
2015-03-02 11:00:00,26.09,26.15,26.07,26.15,57400.0,20.5037,20.5508,20.488,20.5508,57400.0
2015-03-02 11:05:00,26.16,26.16,26.13,26.15,33700.0,20.5587,20.5587,20.5351,20.5508,33700.0
2015-03-02 11:10:00,26.14,26.15,26.09,26.11,35200.0,20.543,20.5508,20.5037,20.5194,35200.0
2015-03-02 11:15:00,26.11,26.11,26.06,26.07,45000.0,20.5194,20.5194,20.4801,20.488,45000.0
2015-03-02 11:20:00,26.07,26.07,25.99,26.0,65400.0,20.488,20.488,20.4251,20.4329,65400.0
2015-03-02 11:25:00,25.99,26.0,25.95,25.97,72200.0,20.4251,20.4329,20.3936,20.4094,72200.0
2015-03-02 11:30:00,25.97,25.99,25.94,25.98,53700.0,20.4094,20.4251,20.3858,20.4172,53700.0
2015-03-02 11:35:00,25.96,25.97,25.93,25.94,33700.0,20.4015,20.4094,20.3779,20.3858,33700.0
2015-03-02 11:40:00,25.95,25.95,25.89,25.9,38800.0,20.3936,20.3936,20.3465,20.3544,38800.0
2015-03-02 11:45:00,25.89,25.95,25.88,25.95,45500.0,20.3465,20.3936,20.3386,20.3936,45500.0
2015-03-02 11:50:00,25.94,25.94,25.91,25.93,29100.0,20.3858,20.3858,20.3622,20.3779,29100.0
2015-03-02 11:55:00,25.93,25.95,25.93,25.93,47700.0,20.3779,20.3936,20.3779,20.3779,47700.0
2015-03-02 12:00:00,25.94,25.94,25.86,25.87,90900.0,20.3858,20.3858,20.3229,20.3308,90900.0
2015-03-02 12:05:00,25.88,25.88,25.85,25.88,28000.0,20.3386,20.3386,20.3151,20.3386,28000.0
2015-03-02 12:10:00,25.88,25.88,25.83,25.83,42500.0,20.3386,20.3386,20.2993,20.2993,42500.0
2015-03-02 12:15:00,25.83,25.83,25.8,25.81,33800.0,20.2993,20.2993,20.2758,20.2836,33800.0
2015-03-02 12:20:00,25.8,25.84,25.77,25.78,48300.0,20.2758,20.3072,20.2522,20.26,48300.0
2015-03-02 12:25:00,25.78,25.82,25.76,25.77,56100.0,20.26,20.2915,20.2443,20.2522,56100.0
2015-03-02 12:30:00,25.77,25.79,25.73,25.75,57000.0,20.2522,20.2679,20.2208,20.2365,57000.0
2015-03-02 12:35:00,25.74,25.75,25.71,25.72,33600.0,20.2286,20.2365,20.205,20.2129,33600.0
2015-03-02 12:40:00,25.71,25.74,25.7,25.72,29500.0,20.205,20.2286,20.1972,20.2129,29500.0
2015-03-02 12:45:00,25.72,25.74,25.72,25.73,42700.0,20.2129,20.2286,20.2129,20.2208,42700.0
2015-03-02 12:50:00,25.72,25.73,25.68,25.69,49200.0,20.2129,20.2208,20.1815,20.1893,49200.0
2015-03-02 12:55:00,25.68,25.69,25.64,25.67,61700.0,20.1815,20.1893,20.15,20.1736,61700.0
2015-03-02 13:00:00,25.67,25.68,25.6,25.62,64000.0,20.1736,20.1815,20.1186,20.1343,64000.0
2015-03-02 13:05:00,25.63,25.68,25.62,25.63,37500.0,20.1422,20.1815,20.1343,20.1422,37500.0
2015-03-02 13:10:00,25.64,25.68,25.62,25.62,53300.0,20.15,20.1815,20.1343,20.1343,53300.0
2015-03-02 13:15:00,25.62,25.68,25.62,25.66,47600.0,20.1343,20.1815,20.1343,20.1657,47600.0
2015-03-02 13:20:00,25.66,25.68,25.62,25.62,58300.0,20.1657,20.1815,20.1343,20.1343,58300.0
2015-03-02 13:25:00,25.62,25.66,25.6,25.66,46400.0,20.1343,20.1657,20.1186,20.1657,46400.0
2015-03-02 13:30:00,25.66,25.68,25.64,25.68,49900.0,20.1657,20.1815,20.15,20.1815,49900.0
2015-03-02 13:35:00,25.68,25.71,25.68,25.7,37800.0,20.1815,20.205,20.1815,20.1972,37800.0
2015-03-02 13:40:00,25.71,25.71,25.68,25.7,71400.0,20.205,20.205,20.1815,20.1972,71400.0
2015-03-02 13:45:00,25.7,25.7,25.64,25.64,35700.0,20.1972,20.1972,20.15,20.15,35700.0
2015-03-02 13:50:00,25.66,25.72,25.66,25.72,28300.0,20.1657,20.2129,20.1657,20.2129,28300.0
2015-03-02 13:55:00,25.72,25.72,25.66,25.68,49800.0,20.2129,20.2129,20.1657,20.1815,49800.0
2015-03-02 14:00:00,25.69,25.75,25.68,25.75,26300.0,20.1893,20.2365,20.1815,20.2365,26300.0
2015-03-02 14:05:00,25.76,25.85,25.75,25.85,75100.0,20.2443,20.3151,20.2365,20.3151,75100.0
2015-03-02 14:10:00,25.85,25.85,25.79,25.79,112200.0,20.3151,20.3151,20.2679,20.2679,112200.0
2015-03-02 14:15:00,25.78,25.79,25.71,25.74,80300.0,20.26,20.2679,20.205,20.2286,80300.0
2015-03-02 14:20:00,25.75,25.75,25.68,25.71,67800.0,20.2365,20.2365,20.1815,20.205,67800.0
2015-03-02 14:25:00,25.71,25.72,25.67,25.67,54200.0,20.205,20.2129,20.1736,20.1736,54200.0
2015-03-02 14:30:00,25.67,25.7,25.66,25.69,151200.0,20.1736,20.1972,20.1657,20.1893,151200.0
2015-03-02 14:35:00,25.69,25.72,25.68,25.68,93500.0,20.1893,20.2129,20.1815,20.1815,93500.0
2015-03-02 14:40:00,25.68,25.69,25.65,25.66,61300.0,20.1815,20.1893,20.1579,20.1657,61300.0
2015-03-02 14:45:00,25.66,25.67,25.61,25.62,111000.0,20.1657,20.1736,20.1264,20.1343,111000.0
2015-03-02 14:50:00,25.63,25.68,25.61,25.66,63900.0,20.1422,20.1815,20.1264,20.1657,63900.0
2015-03-02 14:55:00,25.66,25.69,25.63,25.67,44500.0,20.1657,20.1893,20.1422,20.1736,44500.0
2015-03-02 15:00:00,25.68,25.7,25.65,25.67,53000.0,20.1815,20.1972,20.1579,20.1736,53000.0
2015-03-02 15:05:00,25.67,25.7,25.65,25.69,171800.0,20.1736,20.1972,20.1579,20.1893,171800.0
2015-03-02 15:10:00,25.69,25.77,25.69,25.76,88500.0,20.1893,20.2522,20.1893,20.2443,88500.0
2015-03-02 15:15:00,25.76,25.78,25.74,25.76,79500.0,20.2443,20.26,20.2286,20.2443,79500.0
2015-03-02 15:20:00,25.76,25.77,25.74,25.75,59700.0,20.2443,20.2522,20.2286,20.2365,59700.0
2015-03-02 15:25:00,25.75,25.77,25.74,25.77,58600.0,20.2365,20.2522,20.2286,20.2522,58600.0
2015-03-02 15:30:00,25.77,25.77,25.75,25.77,57400.0,20.2522,20.2522,20.2365,20.2522,57400.0
2015-03-02 15:35:00,25.77,25.79,25.76,25.78,102500.0,20.2522,20.2679,20.2443,20.26,102500.0
2015-03-02 15:40:00,25.78,25.86,25.78,25.86,78200.0,20.26,20.3229,20.26,20.3229,78200.0
2015-03-02 15:45:00,25.85,25.87,25.83,25.84,166700.0,20.3151,20.3308,20.2993,20.3072,166700.0
2015-03-02 15:50:00,25.84,25.85,25.83,25.85,97300.0,20.3072,20.3151,20.2993,20.3151,97300.0
2015-03-02 15:55:00,25.85,25.89,25.84,25.89,391800.0,20.3151,20.3465,20.3072,20.3465,391800.0
2015-03-03 09:30:00,25.93,26.2,25.78,25.96,177300.0,20.3779,20.5901,20.26,20.4015,177300.0
2015-03-03 09:35:00,25.97,26.02,25.95,25.98,103000.0,20.4094,20.4487,20.3936,20.4172,103000.0
2015-03-03 09:40:00,25.98,26.15,25.98,26.1,117600.0,20.4172,20.5508,20.4172,20.5115,117600.0
2015-03-03 09:45:00,26.1,26.2,26.09,26.16,105600.0,20.5115,20.5901,20.5037,20.5587,105600.0
2015-03-03 09:50:00,26.16,26.33,26.16,26.31,234000.0,20.5587,20.6923,20.5587,20.6766,234000.0
2015-03-03 09:55:00,26.31,26.34,26.27,26.29,110400.0,20.6766,20.7001,20.6451,20.6608,110400.0
2015-03-03 10:00:00,26.3,26.32,26.17,26.2,162700.0,20.6687,20.6844,20.5665,20.5901,162700.0
2015-03-03 10:05:00,26.21,26.22,26.12,26.12,89700.0,20.598,20.6058,20.5272,20.5272,89700.0
2015-03-03 10:10:00,26.13,26.17,26.08,26.12,69600.0,20.5351,20.5665,20.4958,20.5272,69600.0
2015-03-03 10:15:00,26.11,26.11,25.99,26.0,90500.0,20.5194,20.5194,20.4251,20.4329,90500.0
2015-03-03 10:20:00,26.01,26.04,25.99,26.01,80100.0,20.4408,20.4644,20.4251,20.4408,80100.0
2015-03-03 10:25:00,26.01,26.05,25.98,25.99,71000.0,20.4408,20.4722,20.4172,20.4251,71000.0
2015-03-03 10:30:00,25.99,26.01,25.92,25.92,137000.0,20.4251,20.4408,20.3701,20.3701,137000.0
2015-03-03 10:35:00,25.92,25.96,25.91,25.93,52600.0,20.3701,20.4015,20.3622,20.3779,52600.0
2015-03-03 10:40:00,25.92,25.92,25.83,25.86,45800.0,20.3701,20.3701,20.2993,20.3229,45800.0
2015-03-03 10:45:00,25.85,25.94,25.8,25.82,99000.0,20.3151,20.3858,20.2758,20.2915,99000.0
2015-03-03 10:50:00,25.82,25.82,25.78,25.79,70600.0,20.2915,20.2915,20.26,20.2679,70600.0
2015-03-03 10:55:00,25.79,25.81,25.7,25.71,128700.0,20.2679,20.2836,20.1972,20.205,128700.0
2015-03-03 11:00:00,25.71,25.76,25.67,25.75,62000.0,20.205,20.2443,20.1736,20.2365,62000.0
2015-03-03 11:05:00,25.75,25.84,25.75,25.83,68700.0,20.2365,20.3072,20.2365,20.2993,68700.0
2015-03-03 11:10:00,25.83,25.85,25.73,25.76,116100.0,20.2993,20.3151,20.2208,20.2443,116100.0
2015-03-03 11:15:00,25.75,25.81,25.73,25.81,48600.0,20.2365,20.2836,20.2208,20.2836,48600.0
2015-03-03 11:20:00,25.81,25.81,25.76,25.77,35600.0,20.2836,20.2836,20.2443,20.2522,35600.0
2015-03-03 11:25:00,25.77,25.77,25.72,25.72,30200.0,20.2522,20.2522,20.2129,20.2129,30200.0
2015-03-03 11:30:00,25.72,25.8,25.72,25.78,35600.0,20.2129,20.2758,20.2129,20.26,35600.0
2015-03-03 11:35:00,25.78,25.8,25.76,25.76,25800.0,20.26,20.2758,20.2443,20.2443,25800.0
2015-03-03 11:40:00,25.77,25.78,25.71,25.74,42100.0,20.2522,20.26,20.205,20.2286,42100.0
2015-03-03 11:45:00,25.75,25.8,25.74,25.78,27100.0,20.2365,20.2758,20.2286,20.26,27100.0
2015-03-03 11:50:00,25.78,25.8,25.73,25.79,46600.0,20.26,20.2758,20.2208,20.2679,46600.0
2015-03-03 11:55:00,25.79,25.83,25.78,25.79,39600.0,20.2679,20.2993,20.26,20.2679,39600.0
2015-03-03 12:00:00,25.8,25.83,25.79,25.82,57600.0,20.2758,20.2993,20.2679,20.2915,57600.0
2015-03-03 12:05:00,25.83,25.83,25.8,25.82,36400.0,20.2993,20.2993,20.2758,20.2915,36400.0
2015-03-03 12:10:00,25.83,25.85,25.76,25.76,146300.0,20.2993,20.3151,20.2443,20.2443,146300.0
2015-03-03 12:15:00,25.76,25.9,25.74,25.81,556000.0,20.2443,20.3544,20.2286,20.2836,556000.0
2015-03-03 12:20:00,25.81,25.87,25.81,25.85,152400.0,20.2836,20.3308,20.2836,20.3151,152400.0
2015-03-03 12:25:00,25.86,25.88,25.84,25.87,65900.0,20.3229,20.3386,20.3072,20.3308,65900.0
2015-03-03 12:30:00,25.86,25.87,25.83,25.84,81700.0,20.3229,20.3308,20.2993,20.3072,81700.0
2015-03-03 12:35:00,25.85,25.86,25.82,25.83,116600.0,20.3151,20.3229,20.2915,20.2993,116600.0
2015-03-03 12:40:00,25.83,25.85,25.73,25.73,156200.0,20.2993,20.3151,20.2208,20.2208,156200.0
2015-03-03 12:45:00,25.73,25.73,25.7,25.73,26700.0,20.2208,20.2208,20.1972,20.2208,26700.0
2015-03-03 12:50:00,25.72,25.75,25.71,25.74,24900.0,20.2129,20.2365,20.205,20.2286,24900.0
2015-03-03 12:55:00,25.75,25.81,25.73,25.8,33800.0,20.2365,20.2836,20.2208,20.2758,33800.0
2015-03-03 13:00:00,25.79,25.79,25.74,25.76,29300.0,20.2679,20.2679,20.2286,20.2443,29300.0
2015-03-03 13:05:00,25.75,25.86,25.75,25.85,72200.0,20.2365,20.3229,20.2365,20.3151,72200.0
2015-03-03 13:10:00,25.85,25.85,25.75,25.76,25100.0,20.3151,20.3151,20.2365,20.2443,25100.0
2015-03-03 13:15:00,25.76,25.77,25.72,25.76,26700.0,20.2443,20.2522,20.2129,20.2443,26700.0
2015-03-03 13:20:00,25.77,25.8,25.76,25.78,14800.0,20.2522,20.2758,20.2443,20.26,14800.0
2015-03-03 13:25:00,25.79,25.82,25.75,25.75,38800.0,20.2679,20.2915,20.2365,20.2365,38800.0
2015-03-03 13:30:00,25.75,25.78,25.75,25.76,19100.0,20.2365,20.26,20.2365,20.2443,19100.0
2015-03-03 13:35:00,25.76,25.78,25.74,25.74,26600.0,20.2443,20.26,20.2286,20.2286,26600.0
2015-03-03 13:40:00,25.74,25.75,25.65,25.65,30100.0,20.2286,20.2365,20.1579,20.1579,30100.0
2015-03-03 13:45:00,25.65,25.69,25.64,25.68,19800.0,20.1579,20.1893,20.15,20.1815,19800.0
2015-03-03 13:50:00,25.69,25.71,25.66,25.66,24400.0,20.1893,20.205,20.1657,20.1657,24400.0
2015-03-03 13:55:00,25.66,25.67,25.62,25.62,37600.0,20.1657,20.1736,20.1343,20.1343,37600.0
2015-03-03 14:00:00,25.62,25.62,25.59,25.59,38500.0,20.1343,20.1343,20.1107,20.1107,38500.0
2015-03-03 14:05:00,25.6,25.61,25.59,25.6,61500.0,20.1186,20.1264,20.1107,20.1186,61500.0
2015-03-03 14:10:00,25.6,25.61,25.56,25.57,26700.0,20.1186,20.1264,20.0872,20.095,26700.0
2015-03-03 14:15:00,25.57,25.57,25.55,25.55,35100.0,20.095,20.095,20.0793,20.0793,35100.0
2015-03-03 14:20:00,25.56,25.56,25.55,25.56,15900.0,20.0872,20.0872,20.0793,20.0872,15900.0
2015-03-03 14:25:00,25.55,25.56,25.53,25.54,43800.0,20.0793,20.0872,20.0636,20.0714,43800.0
2015-03-03 14:30:00,25.53,25.58,25.52,25.58,99600.0,20.0636,20.1029,20.0557,20.1029,99600.0
2015-03-03 14:35:00,25.57,25.63,25.55,25.62,55500.0,20.095,20.1422,20.0793,20.1343,55500.0
2015-03-03 14:40:00,25.61,25.63,25.61,25.62,27600.0,20.1264,20.1422,20.1264,20.1343,27600.0
2015-03-03 14:45:00,25.61,25.64,25.59,25.59,37700.0,20.1264,20.15,20.1107,20.1107,37700.0
2015-03-03 14:50:00,25.59,25.6,25.58,25.58,31000.0,20.1107,20.1186,20.1029,20.1029,31000.0
2015-03-03 14:55:00,25.59,25.59,25.55,25.55,40000.0,20.1107,20.1107,20.0793,20.0793,40000.0
2015-03-03 15:00:00,25.55,25.57,25.54,25.54,39300.0,20.0793,20.095,20.0714,20.0714,39300.0
2015-03-03 15:05:00,25.54,25.54,25.52,25.52,22800.0,20.0714,20.0714,20.0557,20.0557,22800.0
2015-03-03 15:10:00,25.53,25.59,25.52,25.59,74900.0,20.0636,20.1107,20.0557,20.1107,74900.0
2015-03-03 15:15:00,25.59,25.59,25.55,25.57,34100.0,20.1107,20.1107,20.0793,20.095,34100.0
2015-03-03 15:20:00,25.56,25.58,25.55,25.58,55500.0,20.0872,20.1029,20.0793,20.1029,55500.0
2015-03-03 15:25:00,25.58,25.61,25.58,25.61,54100.0,20.1029,20.1264,20.1029,20.1264,54100.0
2015-03-03 15:30:00,25.6,25.63,25.58,25.62,91700.0,20.1186,20.1422,20.1029,20.1343,91700.0
2015-03-03 15:35:00,25.61,25.62,25.59,25.61,52100.0,20.1264,20.1343,20.1107,20.1264,52100.0
2015-03-03 15:40:00,25.6,25.61,25.57,25.59,103500.0,20.1186,20.1264,20.095,20.1107,103500.0
2015-03-03 15:45:00,25.59,25.61,25.58,25.61,153500.0,20.1107,20.1264,20.1029,20.1264,153500.0
2015-03-03 15:50:00,25.6,25.61,25.6,25.6,195500.0,20.1186,20.1264,20.1186,20.1186,195500.0
2015-03-03 15:55:00,25.61,25.62,25.6,25.61,306600.0,20.1264,20.1343,20.1186,20.1264,306600.0
2015-03-04 09:30:00,25.51,25.71,25.49,25.68,130600.0,20.0479,20.205,20.0321,20.1815,130600.0
2015-03-04 09:35:00,25.67,25.68,25.51,25.61,41800.0,20.1736,20.1815,20.0479,20.1264,41800.0
2015-03-04 09:40:00,25.61,25.66,25.54,25.66,33800.0,20.1264,20.1657,20.0714,20.1657,33800.0
2015-03-04 09:45:00,25.67,25.67,25.54,25.63,52900.0,20.1736,20.1736,20.0714,20.1422,52900.0
2015-03-04 09:50:00,25.62,25.64,25.53,25.57,77300.0,20.1343,20.15,20.0636,20.095,77300.0
2015-03-04 09:55:00,25.56,25.57,25.38,25.44,180700.0,20.0872,20.095,19.9457,19.9928,180700.0
2015-03-04 10:00:00,25.45,25.48,25.34,25.41,149200.0,20.0007,20.0243,19.9143,19.9693,149200.0
2015-03-04 10:05:00,25.41,25.44,25.34,25.44,133000.0,19.9693,19.9928,19.9143,19.9928,133000.0
2015-03-04 10:10:00,25.44,25.45,25.37,25.38,68300.0,19.9928,20.0007,19.9378,19.9457,68300.0
2015-03-04 10:15:00,25.38,25.47,25.36,25.42,71500.0,19.9457,20.0164,19.93,19.9771,71500.0
2015-03-04 10:20:00,25.42,25.51,25.41,25.5,100000.0,19.9771,20.0479,19.9693,20.04,100000.0
2015-03-04 10:25:00,25.5,25.51,25.39,25.46,46900.0,20.04,20.0479,19.9536,20.0086,46900.0
2015-03-04 10:30:00,25.46,25.47,25.36,25.46,68800.0,20.0086,20.0164,19.93,20.0086,68800.0
2015-03-04 10:35:00,25.46,25.5,25.45,25.48,25700.0,20.0086,20.04,20.0007,20.0243,25700.0
2015-03-04 10:40:00,25.49,25.57,25.46,25.5,72800.0,20.0321,20.095,20.0086,20.04,72800.0
2015-03-04 10:45:00,25.49,25.49,25.41,25.45,68200.0,20.0321,20.0321,19.9693,20.0007,68200.0
2015-03-04 10:50:00,25.45,25.48,25.41,25.42,40100.0,20.0007,20.0243,19.9693,19.9771,40100.0
2015-03-04 10:55:00,25.42,25.44,25.35,25.35,55100.0,19.9771,19.9928,19.9221,19.9221,55100.0
2015-03-04 11:00:00,25.36,25.41,25.34,25.38,47200.0,19.93,19.9693,19.9143,19.9457,47200.0
2015-03-04 11:05:00,25.38,25.38,25.31,25.33,46900.0,19.9457,19.9457,19.8907,19.9064,46900.0
2015-03-04 11:10:00,25.32,25.33,25.28,25.3,91000.0,19.8985,19.9064,19.8671,19.8828,91000.0
2015-03-04 11:15:00,25.31,25.37,25.3,25.36,31200.0,19.8907,19.9378,19.8828,19.93,31200.0
2015-03-04 11:20:00,25.37,25.39,25.33,25.36,29400.0,19.9378,19.9536,19.9064,19.93,29400.0
2015-03-04 11:25:00,25.35,25.36,25.29,25.3,55100.0,19.9221,19.93,19.875,19.8828,55100.0
2015-03-04 11:30:00,25.31,25.36,25.31,25.35,24400.0,19.8907,19.93,19.8907,19.9221,24400.0
2015-03-04 11:35:00,25.36,25.4,25.34,25.39,19600.0,19.93,19.9614,19.9143,19.9536,19600.0
2015-03-04 11:40:00,25.4,25.42,25.35,25.35,35900.0,19.9614,19.9771,19.9221,19.9221,35900.0
2015-03-04 11:45:00,25.36,25.36,25.32,25.36,26300.0,19.93,19.93,19.8985,19.93,26300.0
2015-03-04 11:50:00,25.35,25.42,25.35,25.41,30800.0,19.9221,19.9771,19.9221,19.9693,30800.0
2015-03-04 11:55:00,25.42,25.42,25.29,25.31,45400.0,19.9771,19.9771,19.875,19.8907,45400.0
2015-03-04 12:00:00,25.3,25.34,25.27,25.27,54200.0,19.8828,19.9143,19.8592,19.8592,54200.0
2015-03-04 12:05:00,25.28,25.32,25.26,25.28,28500.0,19.8671,19.8985,19.8514,19.8671,28500.0
2015-03-04 12:10:00,25.29,25.32,25.26,25.27,67800.0,19.875,19.8985,19.8514,19.8592,67800.0
2015-03-04 12:15:00,25.27,25.29,25.24,25.27,51900.0,19.8592,19.875,19.8357,19.8592,51900.0
2015-03-04 12:20:00,25.27,25.29,25.26,25.29,30300.0,19.8592,19.875,19.8514,19.875,30300.0
2015-03-04 12:25:00,25.29,25.29,25.25,25.25,40100.0,19.875,19.875,19.8435,19.8435,40100.0
2015-03-04 12:30:00,25.26,25.27,25.24,25.27,46000.0,19.8514,19.8592,19.8357,19.8592,46000.0
2015-03-04 12:35:00,25.27,25.27,25.2,25.2,42200.0,19.8592,19.8592,19.8042,19.8042,42200.0
2015-03-04 12:40:00,25.21,25.27,25.2,25.27,26700.0,19.8121,19.8592,19.8042,19.8592,26700.0
2015-03-04 12:45:00,25.27,25.28,25.23,25.24,58100.0,19.8592,19.8671,19.8278,19.8357,58100.0
2015-03-04 12:50:00,25.24,25.25,25.21,25.22,24300.0,19.8357,19.8435,19.8121,19.82,24300.0
2015-03-04 12:55:00,25.22,25.23,25.18,25.19,91600.0,19.82,19.8278,19.7885,19.7964,91600.0
2015-03-04 13:00:00,25.19,25.25,25.18,25.24,28800.0,19.7964,19.8435,19.7885,19.8357,28800.0
2015-03-04 13:05:00,25.24,25.26,25.21,25.23,30300.0,19.8357,19.8514,19.8121,19.8278,30300.0
2015-03-04 13:10:00,25.23,25.24,25.22,25.24,20300.0,19.8278,19.8357,19.82,19.8357,20300.0
2015-03-04 13:15:00,25.24,25.25,25.22,25.24,21900.0,19.8357,19.8435,19.82,19.8357,21900.0
2015-03-04 13:20:00,25.23,25.28,25.22,25.26,34700.0,19.8278,19.8671,19.82,19.8514,34700.0
2015-03-04 13:25:00,25.26,25.26,25.22,25.25,26300.0,19.8514,19.8514,19.82,19.8435,26300.0
2015-03-04 13:30:00,25.25,25.27,25.23,25.27,26200.0,19.8435,19.8592,19.8278,19.8592,26200.0
2015-03-04 13:35:00,25.27,25.28,25.21,25.24,40700.0,19.8592,19.8671,19.8121,19.8357,40700.0
2015-03-04 13:40:00,25.24,25.25,25.2,25.21,20800.0,19.8357,19.8435,19.8042,19.8121,20800.0
2015-03-04 13:45:00,25.21,25.21,25.14,25.17,67200.0,19.8121,19.8121,19.7571,19.7807,67200.0
2015-03-04 13:50:00,25.16,25.22,25.15,25.22,132900.0,19.7728,19.82,19.7649,19.82,132900.0
2015-03-04 13:55:00,25.21,25.22,25.17,25.2,41700.0,19.8121,19.82,19.7807,19.8042,41700.0
2015-03-04 14:00:00,25.21,25.25,25.2,25.23,45000.0,19.8121,19.8435,19.8042,19.8278,45000.0
2015-03-04 14:05:00,25.22,25.23,25.2,25.21,33200.0,19.82,19.8278,19.8042,19.8121,33200.0
2015-03-04 14:10:00,25.21,25.21,25.14,25.14,65600.0,19.8121,19.8121,19.7571,19.7571,65600.0
2015-03-04 14:15:00,25.14,25.15,25.11,25.12,50400.0,19.7571,19.7649,19.7335,19.7414,50400.0
2015-03-04 14:20:00,25.12,25.14,25.11,25.13,20300.0,19.7414,19.7571,19.7335,19.7492,20300.0
2015-03-04 14:25:00,25.14,25.18,25.13,25.17,26900.0,19.7571,19.7885,19.7492,19.7807,26900.0
2015-03-04 14:30:00,25.17,25.17,25.14,25.15,28300.0,19.7807,19.7807,19.7571,19.7649,28300.0
2015-03-04 14:35:00,25.15,25.15,25.09,25.1,31600.0,19.7649,19.7649,19.7178,19.7256,31600.0
2015-03-04 14:40:00,25.1,25.12,25.09,25.11,31200.0,19.7256,19.7414,19.7178,19.7335,31200.0
2015-03-04 14:45:00,25.11,25.14,25.11,25.13,55300.0,19.7335,19.7571,19.7335,19.7492,55300.0
2015-03-04 14:50:00,25.13,25.14,25.11,25.14,17900.0,19.7492,19.7571,19.7335,19.7571,17900.0
2015-03-04 14:55:00,25.14,25.14,25.1,25.13,40100.0,19.7571,19.7571,19.7256,19.7492,40100.0
2015-03-04 15:00:00,25.13,25.13,25.1,25.11,32100.0,19.7492,19.7492,19.7256,19.7335,32100.0
2015-03-04 15:05:00,25.11,25.14,25.1,25.14,30000.0,19.7335,19.7571,19.7256,19.7571,30000.0
2015-03-04 15:10:00,25.14,25.16,25.12,25.13,39600.0,19.7571,19.7728,19.7414,19.7492,39600.0
2015-03-04 15:15:00,25.13,25.15,25.12,25.14,36700.0,19.7492,19.7649,19.7414,19.7571,36700.0
2015-03-04 15:20:00,25.15,25.16,25.14,25.15,33300.0,19.7649,19.7728,19.7571,19.7649,33300.0
2015-03-04 15:25:00,25.15,25.18,25.13,25.16,88600.0,19.7649,19.7885,19.7492,19.7728,88600.0
2015-03-04 15:30:00,25.17,25.23,25.16,25.22,65700.0,19.7807,19.8278,19.7728,19.82,65700.0
2015-03-04 15:35:00,25.23,25.23,25.19,25.21,60800.0,19.8278,19.8278,19.7964,19.8121,60800.0
2015-03-04 15:40:00,25.22,25.26,25.21,25.23,167400.0,19.82,19.8514,19.8121,19.8278,167400.0
2015-03-04 15:45:00,25.22,25.24,25.22,25.24,150300.0,19.82,19.8357,19.82,19.8357,150300.0
2015-03-04 15:50:00,25.24,25.24,25.21,25.21,198200.0,19.8357,19.8357,19.8121,19.8121,198200.0
2015-03-04 15:55:00,25.21,25.24,25.18,25.19,417200.0,19.8121,19.8357,19.7885,19.7964,417200.0
2015-03-05 09:30:00,25.31,25.45,25.28,25.43,140500.0,19.8907,20.0007,19.8671,19.985,140500.0
2015-03-05 09:35:00,25.43,25.45,25.32,25.33,70600.0,19.985,20.0007,19.8985,19.9064,70600.0
2015-03-05 09:40:00,25.33,25.38,25.2,25.35,84600.0,19.9064,19.9457,19.8042,19.9221,84600.0
2015-03-05 09:45:00,25.35,25.43,25.32,25.42,50600.0,19.9221,19.985,19.8985,19.9771,50600.0
2015-03-05 09:50:00,25.43,25.49,25.37,25.38,61100.0,19.985,20.0321,19.9378,19.9457,61100.0
2015-03-05 09:55:00,25.37,25.42,25.35,25.42,37900.0,19.9378,19.9771,19.9221,19.9771,37900.0
2015-03-05 10:00:00,25.42,25.47,25.37,25.38,46000.0,19.9771,20.0164,19.9378,19.9457,46000.0
2015-03-05 10:05:00,25.38,25.43,25.36,25.4,40400.0,19.9457,19.985,19.93,19.9614,40400.0
2015-03-05 10:10:00,25.39,25.41,25.36,25.4,39400.0,19.9536,19.9693,19.93,19.9614,39400.0
2015-03-05 10:15:00,25.4,25.41,25.34,25.34,45900.0,19.9614,19.9693,19.9143,19.9143,45900.0
2015-03-05 10:20:00,25.35,25.39,25.33,25.33,35600.0,19.9221,19.9536,19.9064,19.9064,35600.0
2015-03-05 10:25:00,25.33,25.51,25.33,25.51,96300.0,19.9064,20.0479,19.9064,20.0479,96300.0
2015-03-05 10:30:00,25.51,25.58,25.49,25.51,48100.0,20.0479,20.1029,20.0321,20.0479,48100.0
2015-03-05 10:35:00,25.51,25.6,25.5,25.6,101600.0,20.0479,20.1186,20.04,20.1186,101600.0
2015-03-05 10:40:00,25.61,25.65,25.55,25.56,55600.0,20.1264,20.1579,20.0793,20.0872,55600.0
2015-03-05 10:45:00,25.57,25.62,25.54,25.55,36900.0,20.095,20.1343,20.0714,20.0793,36900.0
2015-03-05 10:50:00,25.56,25.6,25.52,25.6,26700.0,20.0872,20.1186,20.0557,20.1186,26700.0
2015-03-05 10:55:00,25.59,25.6,25.53,25.54,32800.0,20.1107,20.1186,20.0636,20.0714,32800.0
2015-03-05 11:00:00,25.54,25.56,25.52,25.56,35100.0,20.0714,20.0872,20.0557,20.0872,35100.0
2015-03-05 11:05:00,25.56,25.57,25.52,25.55,22100.0,20.0872,20.095,20.0557,20.0793,22100.0
2015-03-05 11:10:00,25.55,25.56,25.52,25.56,21900.0,20.0793,20.0872,20.0557,20.0872,21900.0
2015-03-05 11:15:00,25.55,25.58,25.55,25.56,22100.0,20.0793,20.1029,20.0793,20.0872,22100.0
2015-03-05 11:20:00,25.56,25.56,25.46,25.48,40400.0,20.0872,20.0872,20.0086,20.0243,40400.0
2015-03-05 11:25:00,25.48,25.49,25.48,25.49,14600.0,20.0243,20.0321,20.0243,20.0321,14600.0
2015-03-05 11:30:00,25.48,25.48,25.41,25.42,47500.0,20.0243,20.0243,19.9693,19.9771,47500.0
2015-03-05 11:35:00,25.42,25.45,25.4,25.45,28600.0,19.9771,20.0007,19.9614,20.0007,28600.0
2015-03-05 11:40:00,25.46,25.46,25.4,25.44,31200.0,20.0086,20.0086,19.9614,19.9928,31200.0
2015-03-05 11:45:00,25.44,25.45,25.4,25.44,17100.0,19.9928,20.0007,19.9614,19.9928,17100.0
2015-03-05 11:50:00,25.44,25.44,25.35,25.36,30600.0,19.9928,19.9928,19.9221,19.93,30600.0
2015-03-05 11:55:00,25.37,25.4,25.37,25.4,13400.0,19.9378,19.9614,19.9378,19.9614,13400.0
2015-03-05 12:00:00,25.4,25.42,25.39,25.42,14400.0,19.9614,19.9771,19.9536,19.9771,14400.0
2015-03-05 12:05:00,25.41,25.42,25.35,25.37,25700.0,19.9693,19.9771,19.9221,19.9378,25700.0
2015-03-05 12:10:00,25.37,25.44,25.37,25.44,20500.0,19.9378,19.9928,19.9378,19.9928,20500.0
2015-03-05 12:15:00,25.44,25.45,25.42,25.42,16900.0,19.9928,20.0007,19.9771,19.9771,16900.0
2015-03-05 12:20:00,25.42,25.45,25.41,25.45,20200.0,19.9771,20.0007,19.9693,20.0007,20200.0
2015-03-05 12:25:00,25.45,25.45,25.42,25.42,17000.0,20.0007,20.0007,19.9771,19.9771,17000.0
2015-03-05 12:30:00,25.42,25.46,25.41,25.44,14300.0,19.9771,20.0086,19.9693,19.9928,14300.0
2015-03-05 12:35:00,25.43,25.44,25.42,25.44,14900.0,19.985,19.9928,19.9771,19.9928,14900.0
2015-03-05 12:40:00,25.44,25.47,25.43,25.46,48500.0,19.9928,20.0164,19.985,20.0086,48500.0
2015-03-05 12:45:00,25.46,25.47,25.43,25.47,38600.0,20.0086,20.0164,19.985,20.0164,38600.0
2015-03-05 12:50:00,25.46,25.48,25.43,25.43,19600.0,20.0086,20.0243,19.985,19.985,19600.0
2015-03-05 12:55:00,25.44,25.44,25.4,25.41,28300.0,19.9928,19.9928,19.9614,19.9693,28300.0
2015-03-05 13:00:00,25.42,25.42,25.31,25.34,99900.0,19.9771,19.9771,19.8907,19.9143,99900.0
2015-03-05 13:05:00,25.35,25.4,25.35,25.35,26200.0,19.9221,19.9614,19.9221,19.9221,26200.0
2015-03-05 13:10:00,25.36,25.37,25.35,25.35,14900.0,19.93,19.9378,19.9221,19.9221,14900.0
2015-03-05 13:15:00,25.36,25.37,25.33,25.34,20200.0,19.93,19.9378,19.9064,19.9143,20200.0
2015-03-05 13:20:00,25.34,25.34,25.3,25.32,16700.0,19.9143,19.9143,19.8828,19.8985,16700.0
2015-03-05 13:25:00,25.32,25.36,25.32,25.33,16000.0,19.8985,19.93,19.8985,19.9064,16000.0
2015-03-05 13:30:00,25.32,25.33,25.3,25.32,16500.0,19.8985,19.9064,19.8828,19.8985,16500.0
2015-03-05 13:35:00,25.32,25.33,25.3,25.3,11100.0,19.8985,19.9064,19.8828,19.8828,11100.0
2015-03-05 13:40:00,25.31,25.32,25.29,25.29,21000.0,19.8907,19.8985,19.875,19.875,21000.0
2015-03-05 13:45:00,25.29,25.29,25.24,25.27,29800.0,19.875,19.875,19.8357,19.8592,29800.0
2015-03-05 13:50:00,25.26,25.29,25.21,25.28,55000.0,19.8514,19.875,19.8121,19.8671,55000.0
2015-03-05 13:55:00,25.28,25.33,25.28,25.32,30100.0,19.8671,19.9064,19.8671,19.8985,30100.0
2015-03-05 14:00:00,25.33,25.38,25.33,25.37,27300.0,19.9064,19.9457,19.9064,19.9378,27300.0
2015-03-05 14:05:00,25.37,25.41,25.37,25.4,24400.0,19.9378,19.9693,19.9378,19.9614,24400.0
2015-03-05 14:10:00,25.4,25.42,25.39,25.39,20800.0,19.9614,19.9771,19.9536,19.9536,20800.0
2015-03-05 14:15:00,25.39,25.4,25.34,25.35,25100.0,19.9536,19.9614,19.9143,19.9221,25100.0
2015-03-05 14:20:00,25.35,25.37,25.35,25.36,22100.0,19.9221,19.9378,19.9221,19.93,22100.0
2015-03-05 14:25:00,25.36,25.38,25.34,25.34,22700.0,19.93,19.9457,19.9143,19.9143,22700.0
2015-03-05 14:30:00,25.34,25.35,25.31,25.32,11000.0,19.9143,19.9221,19.8907,19.8985,11000.0
2015-03-05 14:35:00,25.33,25.33,25.29,25.29,16100.0,19.9064,19.9064,19.875,19.875,16100.0
2015-03-05 14:40:00,25.29,25.3,25.26,25.27,33900.0,19.875,19.8828,19.8514,19.8592,33900.0
2015-03-05 14:45:00,25.28,25.33,25.28,25.32,22700.0,19.8671,19.9064,19.8671,19.8985,22700.0
2015-03-05 14:50:00,25.33,25.33,25.3,25.32,24800.0,19.9064,19.9064,19.8828,19.8985,24800.0
2015-03-05 14:55:00,25.32,25.33,25.26,25.26,24900.0,19.8985,19.9064,19.8514,19.8514,24900.0
2015-03-05 15:00:00,25.27,25.28,25.24,25.25,39100.0,19.8592,19.8671,19.8357,19.8435,39100.0
2015-03-05 15:05:00,25.25,25.27,25.23,25.25,31200.0,19.8435,19.8592,19.8278,19.8435,31200.0
2015-03-05 15:10:00,25.25,25.27,25.24,25.27,23400.0,19.8435,19.8592,19.8357,19.8592,23400.0
2015-03-05 15:15:00,25.27,25.28,25.25,25.27,32900.0,19.8592,19.8671,19.8435,19.8592,32900.0
2015-03-05 15:20:00,25.27,25.28,25.25,25.26,32700.0,19.8592,19.8671,19.8435,19.8514,32700.0
2015-03-05 15:25:00,25.26,25.28,25.26,25.26,23900.0,19.8514,19.8671,19.8514,19.8514,23900.0
2015-03-05 15:30:00,25.26,25.29,25.25,25.29,36800.0,19.8514,19.875,19.8435,19.875,36800.0
2015-03-05 15:35:00,25.28,25.29,25.27,25.28,46000.0,19.8671,19.875,19.8592,19.8671,46000.0
2015-03-05 15:40:00,25.27,25.29,25.26,25.27,51700.0,19.8592,19.875,19.8514,19.8592,51700.0
2015-03-05 15:45:00,25.28,25.31,25.27,25.3,74100.0,19.8671,19.8907,19.8592,19.8828,74100.0
2015-03-05 15:50:00,25.3,25.31,25.26,25.27,92700.0,19.8828,19.8907,19.8514,19.8592,92700.0
2015-03-05 15:55:00,25.27,25.3,25.27,25.3,204200.0,19.8592,19.8828,19.8592,19.8828,204200.0
2015-03-06 09:30:00,24.3,24.41,24.17,24.22,401600.0,19.0969,19.1834,18.9948,19.0341,401600.0
2015-03-06 09:35:00,24.23,24.24,24.13,24.17,269900.0,19.0419,19.0498,18.9633,18.9948,269900.0
2015-03-06 09:40:00,24.16,24.38,24.16,24.34,228000.0,18.9869,19.1598,18.9869,19.1284,228000.0
2015-03-06 09:45:00,24.35,24.36,24.24,24.25,198400.0,19.1362,19.1441,19.0498,19.0576,198400.0
2015-03-06 09:50:00,24.25,24.28,24.15,24.27,153700.0,19.0576,19.0812,18.9791,19.0734,153700.0
2015-03-06 09:55:00,24.26,24.3,24.2,24.24,109600.0,19.0655,19.0969,19.0184,19.0498,109600.0
2015-03-06 10:00:00,24.24,24.25,24.07,24.07,184200.0,19.0498,19.0576,18.9162,18.9162,184200.0
2015-03-06 10:05:00,24.07,24.1,24.02,24.05,92600.0,18.9162,18.9398,18.8769,18.9005,92600.0
2015-03-06 10:10:00,24.05,24.13,23.96,23.98,256100.0,18.9005,18.9633,18.8297,18.8455,256100.0
2015-03-06 10:15:00,23.98,23.98,23.88,23.95,184200.0,18.8455,18.8455,18.7669,18.8219,184200.0
2015-03-06 10:20:00,23.95,24.01,23.95,23.97,250700.0,18.8219,18.869,18.8219,18.8376,250700.0
2015-03-06 10:25:00,23.97,23.99,23.91,23.95,102400.0,18.8376,18.8533,18.7904,18.8219,102400.0
2015-03-06 10:30:00,23.94,23.94,23.8,23.81,140400.0,18.814,18.814,18.704,18.7119,140400.0
2015-03-06 10:35:00,23.81,23.88,23.77,23.86,154500.0,18.7119,18.7669,18.6804,18.7512,154500.0
2015-03-06 10:40:00,23.86,23.89,23.83,23.88,95400.0,18.7512,18.7747,18.7276,18.7669,95400.0
2015-03-06 10:45:00,23.89,23.89,23.8,23.85,83900.0,18.7747,18.7747,18.704,18.7433,83900.0
2015-03-06 10:50:00,23.85,23.91,23.85,23.89,83900.0,18.7433,18.7904,18.7433,18.7747,83900.0
2015-03-06 10:55:00,23.89,23.89,23.82,23.85,83200.0,18.7747,18.7747,18.7197,18.7433,83200.0
2015-03-06 11:00:00,23.85,23.85,23.79,23.79,102500.0,18.7433,18.7433,18.6961,18.6961,102500.0
2015-03-06 11:05:00,23.79,23.79,23.7,23.71,186000.0,18.6961,18.6961,18.6254,18.6333,186000.0
2015-03-06 11:10:00,23.71,23.72,23.66,23.67,131400.0,18.6333,18.6411,18.594,18.6018,131400.0
2015-03-06 11:15:00,23.67,23.71,23.64,23.69,194100.0,18.6018,18.6333,18.5783,18.6176,194100.0
2015-03-06 11:20:00,23.69,23.71,23.58,23.59,139000.0,18.6176,18.6333,18.5311,18.539,139000.0
2015-03-06 11:25:00,23.59,23.62,23.55,23.57,174500.0,18.539,18.5625,18.5075,18.5232,174500.0
2015-03-06 11:30:00,23.57,23.61,23.56,23.6,59800.0,18.5232,18.5547,18.5154,18.5468,59800.0
2015-03-06 11:35:00,23.6,23.61,23.55,23.56,92500.0,18.5468,18.5547,18.5075,18.5154,92500.0
2015-03-06 11:40:00,23.57,23.57,23.52,23.53,42200.0,18.5232,18.5232,18.484,18.4918,42200.0
2015-03-06 11:45:00,23.53,23.53,23.44,23.44,94600.0,18.4918,18.4918,18.4211,18.4211,94600.0
2015-03-06 11:50:00,23.45,23.5,23.4,23.49,113000.0,18.4289,18.4682,18.3896,18.4604,113000.0
2015-03-06 11:55:00,23.49,23.6,23.48,23.59,85900.0,18.4604,18.5468,18.4525,18.539,85900.0
2015-03-06 12:00:00,23.59,23.59,23.5,23.52,117400.0,18.539,18.539,18.4682,18.484,117400.0
2015-03-06 12:05:00,23.52,23.53,23.46,23.48,89700.0,18.484,18.4918,18.4368,18.4525,89700.0
2015-03-06 12:10:00,23.48,23.48,23.42,23.44,117500.0,18.4525,18.4525,18.4054,18.4211,117500.0
2015-03-06 12:15:00,23.44,23.49,23.43,23.43,98700.0,18.4211,18.4604,18.4132,18.4132,98700.0
2015-03-06 12:20:00,23.43,23.49,23.43,23.47,59600.0,18.4132,18.4604,18.4132,18.4447,59600.0
2015-03-06 12:25:00,23.47,23.48,23.44,23.47,37300.0,18.4447,18.4525,18.4211,18.4447,37300.0
2015-03-06 12:30:00,23.47,23.48,23.43,23.44,34000.0,18.4447,18.4525,18.4132,18.4211,34000.0
2015-03-06 12:35:00,23.43,23.46,23.43,23.46,34800.0,18.4132,18.4368,18.4132,18.4368,34800.0
2015-03-06 12:40:00,23.45,23.46,23.41,23.43,60400.0,18.4289,18.4368,18.3975,18.4132,60400.0
2015-03-06 12:45:00,23.44,23.45,23.4,23.41,28200.0,18.4211,18.4289,18.3896,18.3975,28200.0
2015-03-06 12:50:00,23.4,23.43,23.4,23.41,32700.0,18.3896,18.4132,18.3896,18.3975,32700.0
2015-03-06 12:55:00,23.42,23.43,23.33,23.35,169500.0,18.4054,18.4132,18.3346,18.3504,169500.0
2015-03-06 13:00:00,23.34,23.36,23.33,23.34,90300.0,18.3425,18.3582,18.3346,18.3425,90300.0
2015-03-06 13:05:00,23.34,23.41,23.34,23.41,93100.0,18.3425,18.3975,18.3425,18.3975,93100.0
2015-03-06 13:10:00,23.4,23.41,23.34,23.38,149000.0,18.3896,18.3975,18.3425,18.3739,149000.0
2015-03-06 13:15:00,23.38,23.41,23.33,23.34,61200.0,18.3739,18.3975,18.3346,18.3425,61200.0
2015-03-06 13:20:00,23.33,23.34,23.26,23.3,103400.0,18.3346,18.3425,18.2796,18.3111,103400.0
2015-03-06 13:25:00,23.3,23.32,23.25,23.25,81800.0,18.3111,18.3268,18.2718,18.2718,81800.0
2015-03-06 13:30:00,23.25,23.26,23.2,23.21,141300.0,18.2718,18.2796,18.2325,18.2403,141300.0
2015-03-06 13:35:00,23.22,23.22,23.16,23.16,91300.0,18.2482,18.2482,18.201,18.201,91300.0
2015-03-06 13:40:00,23.17,23.23,23.17,23.19,92300.0,18.2089,18.256,18.2089,18.2246,92300.0
2015-03-06 13:45:00,23.2,23.26,23.17,23.18,61200.0,18.2325,18.2796,18.2089,18.2168,61200.0
2015-03-06 13:50:00,23.18,23.24,23.16,23.23,61000.0,18.2168,18.2639,18.201,18.256,61000.0
2015-03-06 13:55:00,23.24,23.24,23.19,23.23,69500.0,18.2639,18.2639,18.2246,18.256,69500.0
2015-03-06 14:00:00,23.22,23.25,23.18,23.21,105200.0,18.2482,18.2718,18.2168,18.2403,105200.0
2015-03-06 14:05:00,23.21,23.23,23.17,23.2,79000.0,18.2403,18.256,18.2089,18.2325,79000.0
2015-03-06 14:10:00,23.2,23.31,23.2,23.3,114200.0,18.2325,18.3189,18.2325,18.3111,114200.0
2015-03-06 14:15:00,23.3,23.3,23.17,23.17,72400.0,18.3111,18.3111,18.2089,18.2089,72400.0
2015-03-06 14:20:00,23.18,23.2,23.16,23.17,67300.0,18.2168,18.2325,18.201,18.2089,67300.0
2015-03-06 14:25:00,23.16,23.21,23.16,23.21,96800.0,18.201,18.2403,18.201,18.2403,96800.0
2015-03-06 14:30:00,23.21,23.28,23.2,23.28,91300.0,18.2403,18.2953,18.2325,18.2953,91300.0
2015-03-06 14:35:00,23.28,23.31,23.23,23.24,74600.0,18.2953,18.3189,18.256,18.2639,74600.0
2015-03-06 14:40:00,23.24,23.25,23.19,23.19,77300.0,18.2639,18.2718,18.2246,18.2246,77300.0
2015-03-06 14:45:00,23.2,23.29,23.19,23.29,57700.0,18.2325,18.3032,18.2246,18.3032,57700.0
2015-03-06 14:50:00,23.28,23.29,23.24,23.27,84600.0,18.2953,18.3032,18.2639,18.2875,84600.0
2015-03-06 14:55:00,23.27,23.27,23.18,23.2,76000.0,18.2875,18.2875,18.2168,18.2325,76000.0
2015-03-06 15:00:00,23.2,23.24,23.18,23.21,86300.0,18.2325,18.2639,18.2168,18.2403,86300.0
2015-03-06 15:05:00,23.21,23.23,23.19,23.19,69000.0,18.2403,18.256,18.2246,18.2246,69000.0
2015-03-06 15:10:00,23.2,23.22,23.18,23.22,89500.0,18.2325,18.2482,18.2168,18.2482,89500.0
2015-03-06 15:15:00,23.21,23.23,23.14,23.15,154400.0,18.2403,18.256,18.1853,18.1932,154400.0
2015-03-06 15:20:00,23.14,23.27,23.14,23.26,170400.0,18.1853,18.2875,18.1853,18.2796,170400.0
2015-03-06 15:25:00,23.25,23.29,23.25,23.28,143000.0,18.2718,18.3032,18.2718,18.2953,143000.0
2015-03-06 15:30:00,23.28,23.34,23.26,23.3,219600.0,18.2953,18.3425,18.2796,18.3111,219600.0
2015-03-06 15:35:00,23.31,23.35,23.3,23.34,180200.0,18.3189,18.3504,18.3111,18.3425,180200.0
2015-03-06 15:40:00,23.34,23.36,23.26,23.32,261700.0,18.3425,18.3582,18.2796,18.3268,261700.0
2015-03-06 15:45:00,23.32,23.35,23.3,23.3,241800.0,18.3268,18.3504,18.3111,18.3111,241800.0
2015-03-06 15:50:00,23.3,23.4,23.3,23.4,404400.0,18.3111,18.3896,18.3111,18.3896,404400.0
2015-03-06 15:55:00,23.39,23.4,23.27,23.28,761200.0,18.3818,18.3896,18.2875,18.2953,761200.0
2015-03-09 09:30:00,23.29,23.38,23.21,23.28,215600.0,18.3032,18.3739,18.2403,18.2953,215600.0
2015-03-09 09:35:00,23.28,23.28,23.13,23.21,74000.0,18.2953,18.2953,18.1775,18.2403,74000.0
2015-03-09 09:40:00,23.21,23.22,23.04,23.05,81600.0,18.2403,18.2482,18.1067,18.1146,81600.0
2015-03-09 09:45:00,23.05,23.06,22.83,22.88,212400.0,18.1146,18.1224,17.9417,17.981,212400.0
2015-03-09 09:50:00,22.88,22.88,22.72,22.76,179600.0,17.981,17.981,17.8552,17.8867,179600.0
2015-03-09 09:55:00,22.75,22.81,22.7,22.8,125200.0,17.8788,17.926,17.8395,17.9181,125200.0
2015-03-09 10:00:00,22.8,22.92,22.78,22.89,159200.0,17.9181,18.0124,17.9024,17.9888,159200.0
2015-03-09 10:05:00,22.89,22.9,22.71,22.71,266900.0,17.9888,17.9967,17.8474,17.8474,266900.0
2015-03-09 10:10:00,22.7,22.73,22.59,22.62,175500.0,17.8395,17.8631,17.7531,17.7767,175500.0
2015-03-09 10:15:00,22.62,22.72,22.59,22.65,138700.0,17.7767,17.8552,17.7531,17.8002,138700.0
2015-03-09 10:20:00,22.65,22.7,22.63,22.64,118600.0,17.8002,17.8395,17.7845,17.7924,118600.0
2015-03-09 10:25:00,22.63,22.67,22.61,22.63,176500.0,17.7845,17.816,17.7688,17.7845,176500.0
2015-03-09 10:30:00,22.64,22.64,22.5,22.51,188800.0,17.7924,17.7924,17.6824,17.6902,188800.0
2015-03-09 10:35:00,22.52,22.53,22.45,22.48,203500.0,17.6981,17.7059,17.6431,17.6666,203500.0
2015-03-09 10:40:00,22.48,22.54,22.46,22.47,139200.0,17.6666,17.7138,17.6509,17.6588,139200.0
2015-03-09 10:45:00,22.48,22.51,22.45,22.47,88100.0,17.6666,17.6902,17.6431,17.6588,88100.0
2015-03-09 10:50:00,22.47,22.5,22.42,22.46,103000.0,17.6588,17.6824,17.6195,17.6509,103000.0
2015-03-09 10:55:00,22.45,22.45,22.37,22.43,158100.0,17.6431,17.6431,17.5802,17.6273,158100.0
2015-03-09 11:00:00,22.42,22.5,22.38,22.39,76100.0,17.6195,17.6824,17.588,17.5959,76100.0
2015-03-09 11:05:00,22.39,22.46,22.38,22.44,131700.0,17.5959,17.6509,17.588,17.6352,131700.0
2015-03-09 11:10:00,22.44,22.44,22.38,22.38,85500.0,17.6352,17.6352,17.588,17.588,85500.0
2015-03-09 11:15:00,22.38,22.4,22.37,22.38,117200.0,17.588,17.6038,17.5802,17.588,117200.0
2015-03-09 11:20:00,22.38,22.38,22.26,22.28,255400.0,17.588,17.588,17.4937,17.5095,255400.0
2015-03-09 11:25:00,22.27,22.35,22.27,22.35,143900.0,17.5016,17.5645,17.5016,17.5645,143900.0
2015-03-09 11:30:00,22.36,22.38,22.32,22.36,73400.0,17.5723,17.588,17.5409,17.5723,73400.0
2015-03-09 11:35:00,22.37,22.4,22.29,22.3,83600.0,17.5802,17.6038,17.5173,17.5252,83600.0
2015-03-09 11:40:00,22.3,22.35,22.28,22.3,79800.0,17.5252,17.5645,17.5095,17.5252,79800.0
2015-03-09 11:45:00,22.3,22.32,22.27,22.28,52200.0,17.5252,17.5409,17.5016,17.5095,52200.0
2015-03-09 11:50:00,22.28,22.3,22.25,22.27,102200.0,17.5095,17.5252,17.4859,17.5016,102200.0
2015-03-09 11:55:00,22.27,22.28,22.23,22.24,60700.0,17.5016,17.5095,17.4702,17.478,60700.0
2015-03-09 12:00:00,22.24,22.29,22.23,22.27,63100.0,17.478,17.5173,17.4702,17.5016,63100.0
2015-03-09 12:05:00,22.27,22.33,22.26,22.32,75100.0,17.5016,17.5488,17.4937,17.5409,75100.0
2015-03-09 12:10:00,22.32,22.37,22.29,22.35,153400.0,17.5409,17.5802,17.5173,17.5645,153400.0
2015-03-09 12:15:00,22.35,22.44,22.35,22.44,100700.0,17.5645,17.6352,17.5645,17.6352,100700.0
2015-03-09 12:20:00,22.44,22.46,22.39,22.4,66000.0,17.6352,17.6509,17.5959,17.6038,66000.0
2015-03-09 12:25:00,22.39,22.42,22.37,22.42,47100.0,17.5959,17.6195,17.5802,17.6195,47100.0
2015-03-09 12:30:00,22.42,22.46,22.42,22.45,71800.0,17.6195,17.6509,17.6195,17.6431,71800.0
2015-03-09 12:35:00,22.45,22.45,22.4,22.45,67600.0,17.6431,17.6431,17.6038,17.6431,67600.0
2015-03-09 12:40:00,22.46,22.48,22.43,22.44,81500.0,17.6509,17.6666,17.6273,17.6352,81500.0
2015-03-09 12:45:00,22.44,22.44,22.39,22.39,55600.0,17.6352,17.6352,17.5959,17.5959,55600.0
2015-03-09 12:50:00,22.39,22.39,22.33,22.35,77900.0,17.5959,17.5959,17.5488,17.5645,77900.0
2015-03-09 12:55:00,22.35,22.36,22.33,22.33,66400.0,17.5645,17.5723,17.5488,17.5488,66400.0
2015-03-09 13:00:00,22.34,22.35,22.31,22.32,58300.0,17.5566,17.5645,17.533,17.5409,58300.0
2015-03-09 13:05:00,22.32,22.32,22.3,22.3,25100.0,17.5409,17.5409,17.5252,17.5252,25100.0
2015-03-09 13:10:00,22.31,22.31,22.28,22.3,88600.0,17.533,17.533,17.5095,17.5252,88600.0
2015-03-09 13:15:00,22.3,22.3,22.26,22.26,44900.0,17.5252,17.5252,17.4937,17.4937,44900.0
2015-03-09 13:20:00,22.26,22.31,22.26,22.31,51000.0,17.4937,17.533,17.4937,17.533,51000.0
2015-03-09 13:25:00,22.3,22.33,22.3,22.3,65300.0,17.5252,17.5488,17.5252,17.5252,65300.0
2015-03-09 13:30:00,22.31,22.4,22.31,22.34,76400.0,17.533,17.6038,17.533,17.5566,76400.0
2015-03-09 13:35:00,22.33,22.4,22.33,22.38,46800.0,17.5488,17.6038,17.5488,17.588,46800.0
2015-03-09 13:40:00,22.38,22.46,22.36,22.46,62600.0,17.588,17.6509,17.5723,17.6509,62600.0
2015-03-09 13:45:00,22.46,22.5,22.45,22.48,84000.0,17.6509,17.6824,17.6431,17.6666,84000.0
2015-03-09 13:50:00,22.47,22.49,22.41,22.42,67400.0,17.6588,17.6745,17.6116,17.6195,67400.0
2015-03-09 13:55:00,22.42,22.44,22.41,22.43,60300.0,17.6195,17.6352,17.6116,17.6273,60300.0
2015-03-09 14:00:00,22.43,22.45,22.41,22.42,43200.0,17.6273,17.6431,17.6116,17.6195,43200.0
2015-03-09 14:05:00,22.41,22.47,22.4,22.47,62900.0,17.6116,17.6588,17.6038,17.6588,62900.0
2015-03-09 14:10:00,22.46,22.47,22.42,22.46,55500.0,17.6509,17.6588,17.6195,17.6509,55500.0
2015-03-09 14:15:00,22.45,22.47,22.44,22.47,39600.0,17.6431,17.6588,17.6352,17.6588,39600.0
2015-03-09 14:20:00,22.46,22.5,22.45,22.5,65500.0,17.6509,17.6824,17.6431,17.6824,65500.0
2015-03-09 14:25:00,22.5,22.51,22.48,22.49,67700.0,17.6824,17.6902,17.6666,17.6745,67700.0
2015-03-09 14:30:00,22.48,22.49,22.45,22.47,94200.0,17.6666,17.6745,17.6431,17.6588,94200.0
2015-03-09 14:35:00,22.47,22.5,22.46,22.47,61600.0,17.6588,17.6824,17.6509,17.6588,61600.0
2015-03-09 14:40:00,22.46,22.49,22.43,22.43,44700.0,17.6509,17.6745,17.6273,17.6273,44700.0
2015-03-09 14:45:00,22.44,22.45,22.4,22.4,54000.0,17.6352,17.6431,17.6038,17.6038,54000.0
2015-03-09 14:50:00,22.41,22.45,22.4,22.4,55400.0,17.6116,17.6431,17.6038,17.6038,55400.0
2015-03-09 14:55:00,22.41,22.41,22.38,22.38,24500.0,17.6116,17.6116,17.588,17.588,24500.0
2015-03-09 15:00:00,22.39,22.42,22.37,22.39,97300.0,17.5959,17.6195,17.5802,17.5959,97300.0
2015-03-09 15:05:00,22.4,22.4,22.38,22.38,33900.0,17.6038,17.6038,17.588,17.588,33900.0
2015-03-09 15:10:00,22.39,22.43,22.38,22.39,120100.0,17.5959,17.6273,17.588,17.5959,120100.0
2015-03-09 15:15:00,22.39,22.41,22.37,22.37,68600.0,17.5959,17.6116,17.5802,17.5802,68600.0
2015-03-09 15:20:00,22.38,22.38,22.34,22.34,89800.0,17.588,17.588,17.5566,17.5566,89800.0
2015-03-09 15:25:00,22.34,22.35,22.28,22.28,148800.0,17.5566,17.5645,17.5095,17.5095,148800.0
2015-03-09 15:30:00,22.29,22.34,22.27,22.3,123900.0,17.5173,17.5566,17.5016,17.5252,123900.0
2015-03-09 15:35:00,22.3,22.33,22.29,22.33,118500.0,17.5252,17.5488,17.5173,17.5488,118500.0
2015-03-09 15:40:00,22.33,22.38,22.33,22.38,199000.0,17.5488,17.588,17.5488,17.588,199000.0
2015-03-09 15:45:00,22.37,22.46,22.37,22.46,308100.0,17.5802,17.6509,17.5802,17.6509,308100.0
2015-03-09 15:50:00,22.46,22.46,22.43,22.45,355600.0,17.6509,17.6509,17.6273,17.6431,355600.0
2015-03-09 15:55:00,22.45,22.45,22.41,22.42,797300.0,17.6431,17.6431,17.6116,17.6195,797300.0
2015-03-10 09:30:00,22.3,22.41,22.24,22.41,324100.0,17.5453,17.6318,17.4981,17.6318,324100.0
2015-03-10 09:35:00,22.41,22.81,22.41,22.72,304200.0,17.6318,17.9466,17.6318,17.8758,304200.0
2015-03-10 09:40:00,22.73,22.93,22.73,22.82,195800.0,17.8836,18.041,17.8836,17.9544,195800.0
2015-03-10 09:45:00,22.82,22.9,22.77,22.89,217800.0,17.9544,18.0174,17.9151,18.0095,217800.0
2015-03-10 09:50:00,22.88,22.89,22.77,22.84,177500.0,18.0016,18.0095,17.9151,17.9702,177500.0
2015-03-10 09:55:00,22.85,22.85,22.68,22.69,164400.0,17.978,17.978,17.8443,17.8521,164400.0
2015-03-10 10:00:00,22.69,22.84,22.61,22.61,172100.0,17.8521,17.9702,17.7892,17.7892,172100.0
2015-03-10 10:05:00,22.61,22.67,22.52,22.67,166300.0,17.7892,17.8364,17.7184,17.8364,166300.0
2015-03-10 10:10:00,22.67,22.69,22.5,22.52,336100.0,17.8364,17.8521,17.7027,17.7184,336100.0
2015-03-10 10:15:00,22.53,22.57,22.48,22.54,136200.0,17.7263,17.7577,17.6869,17.7341,136200.0
2015-03-10 10:20:00,22.54,22.71,22.54,22.71,244200.0,17.7341,17.8679,17.7341,17.8679,244200.0
2015-03-10 10:25:00,22.71,22.74,22.61,22.65,132100.0,17.8679,17.8915,17.7892,17.8207,132100.0
2015-03-10 10:30:00,22.65,22.7,22.59,22.7,122300.0,17.8207,17.86,17.7735,17.86,122300.0
2015-03-10 10:35:00,22.71,22.76,22.69,22.74,134000.0,17.8679,17.9072,17.8521,17.8915,134000.0
2015-03-10 10:40:00,22.74,22.8,22.7,22.74,189800.0,17.8915,17.9387,17.86,17.8915,189800.0
2015-03-10 10:45:00,22.73,22.76,22.63,22.65,104000.0,17.8836,17.9072,17.8049,17.8207,104000.0
2015-03-10 10:50:00,22.65,22.65,22.52,22.55,147400.0,17.8207,17.8207,17.7184,17.742,147400.0
2015-03-10 10:55:00,22.55,22.56,22.4,22.43,170100.0,17.742,17.7499,17.624,17.6476,170100.0
2015-03-10 11:00:00,22.43,22.45,22.38,22.42,129300.0,17.6476,17.6633,17.6082,17.6397,129300.0
2015-03-10 11:05:00,22.42,22.49,22.42,22.43,66400.0,17.6397,17.6948,17.6397,17.6476,66400.0
2015-03-10 11:10:00,22.43,22.45,22.39,22.43,73200.0,17.6476,17.6633,17.6161,17.6476,73200.0
2015-03-10 11:15:00,22.42,22.43,22.32,22.33,91700.0,17.6397,17.6476,17.561,17.5689,91700.0
2015-03-10 11:20:00,22.33,22.38,22.31,22.32,112600.0,17.5689,17.6082,17.5532,17.561,112600.0
2015-03-10 11:25:00,22.31,22.35,22.27,22.28,113800.0,17.5532,17.5846,17.5217,17.5296,113800.0
2015-03-10 11:30:00,22.28,22.29,22.22,22.27,83700.0,17.5296,17.5374,17.4824,17.5217,83700.0
2015-03-10 11:35:00,22.27,22.29,22.25,22.27,56100.0,17.5217,17.5374,17.506,17.5217,56100.0
2015-03-10 11:40:00,22.27,22.33,22.22,22.23,106000.0,17.5217,17.5689,17.4824,17.4902,106000.0
2015-03-10 11:45:00,22.23,22.23,22.14,22.14,103700.0,17.4902,17.4902,17.4194,17.4194,103700.0
2015-03-10 11:50:00,22.14,22.16,22.1,22.11,157100.0,17.4194,17.4352,17.3879,17.3958,157100.0
2015-03-10 11:55:00,22.11,22.13,22.05,22.05,96900.0,17.3958,17.4115,17.3486,17.3486,96900.0
2015-03-10 12:00:00,22.05,22.1,22.04,22.05,130400.0,17.3486,17.3879,17.3407,17.3486,130400.0
2015-03-10 12:05:00,22.05,22.06,21.99,22.0,195100.0,17.3486,17.3565,17.3014,17.3093,195100.0
2015-03-10 12:10:00,21.99,22.08,21.96,22.07,170400.0,17.3014,17.3722,17.2778,17.3643,170400.0
2015-03-10 12:15:00,22.07,22.07,21.99,22.02,117000.0,17.3643,17.3643,17.3014,17.325,117000.0
2015-03-10 12:20:00,22.01,22.02,21.86,21.9,360100.0,17.3171,17.325,17.1991,17.2306,360100.0
2015-03-10 12:25:00,21.9,21.91,21.8,21.81,157900.0,17.2306,17.2385,17.1519,17.1598,157900.0
2015-03-10 12:30:00,21.81,21.99,21.81,21.95,123000.0,17.1598,17.3014,17.1598,17.2699,123000.0
2015-03-10 12:35:00,21.94,22.03,21.93,22.03,62600.0,17.2621,17.3329,17.2542,17.3329,62600.0
2015-03-10 12:40:00,22.03,22.03,21.98,21.98,53600.0,17.3329,17.3329,17.2935,17.2935,53600.0
2015-03-10 12:45:00,21.98,22.03,21.94,21.94,57400.0,17.2935,17.3329,17.2621,17.2621,57400.0
2015-03-10 12:50:00,21.95,21.95,21.91,21.93,59200.0,17.2699,17.2699,17.2385,17.2542,59200.0
2015-03-10 12:55:00,21.93,21.95,21.91,21.92,58900.0,17.2542,17.2699,17.2385,17.2463,58900.0
2015-03-10 13:00:00,21.92,22.04,21.91,22.04,113300.0,17.2463,17.3407,17.2385,17.3407,113300.0
2015-03-10 13:05:00,22.04,22.05,21.99,21.99,83200.0,17.3407,17.3486,17.3014,17.3014,83200.0
2015-03-10 13:10:00,21.99,22.06,21.99,22.05,47500.0,17.3014,17.3565,17.3014,17.3486,47500.0
2015-03-10 13:15:00,22.05,22.07,22.04,22.06,51900.0,17.3486,17.3643,17.3407,17.3565,51900.0
2015-03-10 13:20:00,22.05,22.12,22.05,22.07,74600.0,17.3486,17.4037,17.3486,17.3643,74600.0
2015-03-10 13:25:00,22.07,22.08,22.03,22.04,56700.0,17.3643,17.3722,17.3329,17.3407,56700.0
2015-03-10 13:30:00,22.04,22.04,21.99,22.0,85200.0,17.3407,17.3407,17.3014,17.3093,85200.0
2015-03-10 13:35:00,22.0,22.0,21.97,21.97,39000.0,17.3093,17.3093,17.2857,17.2857,39000.0
2015-03-10 13:40:00,21.97,21.97,21.89,21.9,78400.0,17.2857,17.2857,17.2227,17.2306,78400.0
2015-03-10 13:45:00,21.89,21.9,21.82,21.82,157700.0,17.2227,17.2306,17.1676,17.1676,157700.0
2015-03-10 13:50:00,21.83,21.86,21.8,21.8,146300.0,17.1755,17.1991,17.1519,17.1519,146300.0
2015-03-10 13:55:00,21.81,21.86,21.79,21.86,91300.0,17.1598,17.1991,17.144,17.1991,91300.0
2015-03-10 14:00:00,21.86,21.93,21.85,21.9,80000.0,17.1991,17.2542,17.1912,17.2306,80000.0
2015-03-10 14:05:00,21.89,21.91,21.89,21.89,35800.0,17.2227,17.2385,17.2227,17.2227,35800.0
2015-03-10 14:10:00,21.89,21.9,21.8,21.81,129900.0,17.2227,17.2306,17.1519,17.1598,129900.0
2015-03-10 14:15:00,21.81,21.82,21.77,21.78,58200.0,17.1598,17.1676,17.1283,17.1362,58200.0
2015-03-10 14:20:00,21.77,21.84,21.76,21.8,182000.0,17.1283,17.1834,17.1204,17.1519,182000.0
2015-03-10 14:25:00,21.79,21.8,21.75,21.76,88500.0,17.144,17.1519,17.1126,17.1204,88500.0
2015-03-10 14:30:00,21.77,21.79,21.75,21.76,68900.0,17.1283,17.144,17.1126,17.1204,68900.0
2015-03-10 14:35:00,21.75,21.76,21.7,21.71,194300.0,17.1126,17.1204,17.0732,17.0811,194300.0
2015-03-10 14:40:00,21.71,21.72,21.66,21.67,149300.0,17.0811,17.089,17.0418,17.0496,149300.0
2015-03-10 14:45:00,21.68,21.69,21.64,21.69,150500.0,17.0575,17.0654,17.026,17.0654,150500.0
2015-03-10 14:50:00,21.68,21.77,21.68,21.76,105600.0,17.0575,17.1283,17.0575,17.1204,105600.0
2015-03-10 14:55:00,21.76,21.79,21.76,21.77,82700.0,17.1204,17.144,17.1204,17.1283,82700.0
2015-03-10 15:00:00,21.77,21.77,21.7,21.74,163000.0,17.1283,17.1283,17.0732,17.1047,163000.0
2015-03-10 15:05:00,21.73,21.77,21.73,21.77,97600.0,17.0968,17.1283,17.0968,17.1283,97600.0
2015-03-10 15:10:00,21.77,21.78,21.69,21.71,210600.0,17.1283,17.1362,17.0654,17.0811,210600.0
2015-03-10 15:15:00,21.7,21.71,21.64,21.64,163400.0,17.0732,17.0811,17.026,17.026,163400.0
2015-03-10 15:20:00,21.65,21.76,21.65,21.76,165400.0,17.0339,17.1204,17.0339,17.1204,165400.0
2015-03-10 15:25:00,21.76,21.77,21.68,21.69,144900.0,17.1204,17.1283,17.0575,17.0654,144900.0
2015-03-10 15:30:00,21.7,21.8,21.69,21.79,310500.0,17.0732,17.1519,17.0654,17.144,310500.0
2015-03-10 15:35:00,21.79,21.93,21.78,21.92,418900.0,17.144,17.2542,17.1362,17.2463,418900.0
2015-03-10 15:40:00,21.92,21.92,21.8,21.8,503800.0,17.2463,17.2463,17.1519,17.1519,503800.0
2015-03-10 15:45:00,21.8,21.81,21.75,21.75,288000.0,17.1519,17.1598,17.1126,17.1126,288000.0
2015-03-10 15:50:00,21.76,21.78,21.75,21.75,421100.0,17.1204,17.1362,17.1126,17.1126,421100.0
2015-03-10 15:55:00,21.76,21.77,21.7,21.77,745200.0,17.1204,17.1283,17.0732,17.1283,745200.0
2015-03-11 09:30:00,21.72,21.88,21.68,21.81,204800.0,17.089,17.2149,17.0575,17.1598,204800.0
2015-03-11 09:35:00,21.82,21.82,21.65,21.71,107600.0,17.1676,17.1676,17.0339,17.0811,107600.0
2015-03-11 09:40:00,21.71,21.87,21.69,21.86,100100.0,17.0811,17.207,17.0654,17.1991,100100.0
2015-03-11 09:45:00,21.86,21.93,21.82,21.85,76400.0,17.1991,17.2542,17.1676,17.1912,76400.0
2015-03-11 09:50:00,21.84,21.84,21.7,21.76,95700.0,17.1834,17.1834,17.0732,17.1204,95700.0
2015-03-11 09:55:00,21.77,21.84,21.77,21.82,47500.0,17.1283,17.1834,17.1283,17.1676,47500.0
2015-03-11 10:00:00,21.82,21.84,21.7,21.71,150300.0,17.1676,17.1834,17.0732,17.0811,150300.0
2015-03-11 10:05:00,21.71,21.73,21.65,21.68,107100.0,17.0811,17.0968,17.0339,17.0575,107100.0
2015-03-11 10:10:00,21.67,21.67,21.53,21.54,147100.0,17.0496,17.0496,16.9395,16.9473,147100.0
2015-03-11 10:15:00,21.54,21.63,21.5,21.57,115200.0,16.9473,17.0182,16.9159,16.9709,115200.0
2015-03-11 10:20:00,21.57,21.64,21.55,21.64,82400.0,16.9709,17.026,16.9552,17.026,82400.0
2015-03-11 10:25:00,21.64,21.65,21.54,21.57,75900.0,17.026,17.0339,16.9473,16.9709,75900.0
2015-03-11 10:30:00,21.57,21.62,21.51,21.55,126000.0,16.9709,17.0103,16.9237,16.9552,126000.0
2015-03-11 10:35:00,21.55,21.64,21.54,21.58,104200.0,16.9552,17.026,16.9473,16.9788,104200.0
2015-03-11 10:40:00,21.58,21.73,21.57,21.73,82800.0,16.9788,17.0968,16.9709,17.0968,82800.0
2015-03-11 10:45:00,21.73,21.77,21.69,21.7,74600.0,17.0968,17.1283,17.0654,17.0732,74600.0
2015-03-11 10:50:00,21.71,21.74,21.67,21.71,108000.0,17.0811,17.1047,17.0496,17.0811,108000.0
2015-03-11 10:55:00,21.71,21.78,21.7,21.71,109100.0,17.0811,17.1362,17.0732,17.0811,109100.0
2015-03-11 11:00:00,21.7,21.77,21.67,21.67,70800.0,17.0732,17.1283,17.0496,17.0496,70800.0
2015-03-11 11:05:00,21.67,21.71,21.66,21.68,53300.0,17.0496,17.0811,17.0418,17.0575,53300.0
2015-03-11 11:10:00,21.68,21.7,21.57,21.67,127400.0,17.0575,17.0732,16.9709,17.0496,127400.0
2015-03-11 11:15:00,21.67,21.79,21.63,21.77,99800.0,17.0496,17.144,17.0182,17.1283,99800.0
2015-03-11 11:20:00,21.77,21.85,21.74,21.84,75500.0,17.1283,17.1912,17.1047,17.1834,75500.0
2015-03-11 11:25:00,21.84,21.91,21.79,21.89,145900.0,17.1834,17.2385,17.144,17.2227,145900.0
2015-03-11 11:30:00,21.89,22.05,21.87,22.05,196100.0,17.2227,17.3486,17.207,17.3486,196100.0
2015-03-11 11:35:00,22.04,22.06,21.97,22.02,147000.0,17.3407,17.3565,17.2857,17.325,147000.0
2015-03-11 11:40:00,22.02,22.16,21.99,22.12,105200.0,17.325,17.4352,17.3014,17.4037,105200.0
2015-03-11 11:45:00,22.12,22.25,22.11,22.2,292000.0,17.4037,17.506,17.3958,17.4666,292000.0
2015-03-11 11:50:00,22.2,22.22,22.09,22.18,87400.0,17.4666,17.4824,17.3801,17.4509,87400.0
2015-03-11 11:55:00,22.18,22.23,22.09,22.11,74100.0,17.4509,17.4902,17.3801,17.3958,74100.0
2015-03-11 12:00:00,22.11,22.12,22.06,22.11,46300.0,17.3958,17.4037,17.3565,17.3958,46300.0
2015-03-11 12:05:00,22.11,22.12,21.98,22.01,59800.0,17.3958,17.4037,17.2935,17.3171,59800.0
2015-03-11 12:10:00,22.01,22.05,22.01,22.05,45800.0,17.3171,17.3486,17.3171,17.3486,45800.0
2015-03-11 12:15:00,22.05,22.07,22.0,22.0,40400.0,17.3486,17.3643,17.3093,17.3093,40400.0
2015-03-11 12:20:00,22.0,22.03,21.98,22.02,43800.0,17.3093,17.3329,17.2935,17.325,43800.0
2015-03-11 12:25:00,22.02,22.02,21.99,22.0,30700.0,17.325,17.325,17.3014,17.3093,30700.0
2015-03-11 12:30:00,22.0,22.01,21.98,21.99,44700.0,17.3093,17.3171,17.2935,17.3014,44700.0
2015-03-11 12:35:00,21.99,22.05,21.94,21.96,97700.0,17.3014,17.3486,17.2621,17.2778,97700.0
2015-03-11 12:40:00,21.97,22.03,21.97,22.01,30200.0,17.2857,17.3329,17.2857,17.3171,30200.0
2015-03-11 12:45:00,22.01,22.01,21.88,21.91,68100.0,17.3171,17.3171,17.2149,17.2385,68100.0
2015-03-11 12:50:00,21.9,21.9,21.8,21.81,93600.0,17.2306,17.2306,17.1519,17.1598,93600.0
2015-03-11 12:55:00,21.81,21.86,21.77,21.85,42900.0,17.1598,17.1991,17.1283,17.1912,42900.0
2015-03-11 13:00:00,21.85,21.91,21.79,21.9,64900.0,17.1912,17.2385,17.144,17.2306,64900.0
2015-03-11 13:05:00,21.89,21.98,21.86,21.96,56600.0,17.2227,17.2935,17.1991,17.2778,56600.0
2015-03-11 13:10:00,21.96,22.03,21.94,22.03,34600.0,17.2778,17.3329,17.2621,17.3329,34600.0
2015-03-11 13:15:00,22.03,22.04,21.93,21.98,42400.0,17.3329,17.3407,17.2542,17.2935,42400.0
2015-03-11 13:20:00,21.99,22.03,21.97,21.99,48100.0,17.3014,17.3329,17.2857,17.3014,48100.0
2015-03-11 13:25:00,21.99,22.14,21.99,22.14,115700.0,17.3014,17.4194,17.3014,17.4194,115700.0
2015-03-11 13:30:00,22.15,22.17,22.06,22.07,75400.0,17.4273,17.443,17.3565,17.3643,75400.0
2015-03-11 13:35:00,22.08,22.15,22.08,22.14,43400.0,17.3722,17.4273,17.3722,17.4194,43400.0
2015-03-11 13:40:00,22.14,22.15,22.06,22.1,61600.0,17.4194,17.4273,17.3565,17.3879,61600.0
2015-03-11 13:45:00,22.1,22.11,22.03,22.08,67000.0,17.3879,17.3958,17.3329,17.3722,67000.0
2015-03-11 13:50:00,22.08,22.15,22.08,22.15,30200.0,17.3722,17.4273,17.3722,17.4273,30200.0
2015-03-11 13:55:00,22.16,22.26,22.15,22.22,80000.0,17.4352,17.5138,17.4273,17.4824,80000.0
2015-03-11 14:00:00,22.22,22.25,22.18,22.24,63100.0,17.4824,17.506,17.4509,17.4981,63100.0
2015-03-11 14:05:00,22.24,22.32,22.19,22.3,159900.0,17.4981,17.561,17.4588,17.5453,159900.0
2015-03-11 14:10:00,22.3,22.37,22.3,22.33,87000.0,17.5453,17.6004,17.5453,17.5689,87000.0
2015-03-11 14:15:00,22.32,22.39,22.31,22.35,94600.0,17.561,17.6161,17.5532,17.5846,94600.0
2015-03-11 14:20:00,22.36,22.38,22.26,22.31,108200.0,17.5925,17.6082,17.5138,17.5532,108200.0
2015-03-11 14:25:00,22.31,22.37,22.28,22.37,67800.0,17.5532,17.6004,17.5296,17.6004,67800.0
2015-03-11 14:30:00,22.37,22.39,22.33,22.37,58900.0,17.6004,17.6161,17.5689,17.6004,58900.0
2015-03-11 14:35:00,22.37,22.42,22.35,22.39,67600.0,17.6004,17.6397,17.5846,17.6161,67600.0
2015-03-11 14:40:00,22.39,22.42,22.34,22.4,72800.0,17.6161,17.6397,17.5768,17.624,72800.0
2015-03-11 14:45:00,22.4,22.44,22.37,22.39,62300.0,17.624,17.6555,17.6004,17.6161,62300.0
2015-03-11 14:50:00,22.4,22.47,22.4,22.46,60600.0,17.624,17.6791,17.624,17.6712,60600.0
2015-03-11 14:55:00,22.47,22.48,22.4,22.42,53500.0,17.6791,17.6869,17.624,17.6397,53500.0
2015-03-11 15:00:00,22.41,22.41,22.36,22.36,58600.0,17.6318,17.6318,17.5925,17.5925,58600.0
2015-03-11 15:05:00,22.36,22.41,22.36,22.39,51400.0,17.5925,17.6318,17.5925,17.6161,51400.0
2015-03-11 15:10:00,22.39,22.4,22.33,22.34,57900.0,17.6161,17.624,17.5689,17.5768,57900.0
2015-03-11 15:15:00,22.34,22.43,22.33,22.42,109200.0,17.5768,17.6476,17.5689,17.6397,109200.0
2015-03-11 15:20:00,22.42,22.43,22.37,22.38,99200.0,17.6397,17.6476,17.6004,17.6082,99200.0
2015-03-11 15:25:00,22.39,22.39,22.36,22.36,70300.0,17.6161,17.6161,17.5925,17.5925,70300.0
2015-03-11 15:30:00,22.37,22.38,22.27,22.3,203800.0,17.6004,17.6082,17.5217,17.5453,203800.0
2015-03-11 15:35:00,22.3,22.3,22.19,22.23,186000.0,17.5453,17.5453,17.4588,17.4902,186000.0
2015-03-11 15:40:00,22.23,22.28,22.18,22.22,221800.0,17.4902,17.5296,17.4509,17.4824,221800.0
2015-03-11 15:45:00,22.22,22.29,22.22,22.25,217100.0,17.4824,17.5374,17.4824,17.506,217100.0
2015-03-11 15:50:00,22.25,22.28,22.24,22.24,251600.0,17.506,17.5296,17.4981,17.4981,251600.0
2015-03-11 15:55:00,22.24,22.25,22.22,22.23,650900.0,17.4981,17.506,17.4824,17.4902,650900.0
2015-03-12 09:30:00,22.45,22.63,22.45,22.53,293900.0,17.6633,17.8049,17.6633,17.7263,293900.0
2015-03-12 09:35:00,22.52,22.53,22.35,22.37,131600.0,17.7184,17.7263,17.5846,17.6004,131600.0
2015-03-12 09:40:00,22.37,22.45,22.31,22.45,123600.0,17.6004,17.6633,17.5532,17.6633,123600.0
2015-03-12 09:45:00,22.44,22.53,22.37,22.49,82400.0,17.6555,17.7263,17.6004,17.6948,82400.0
2015-03-12 09:50:00,22.49,22.52,22.41,22.44,157400.0,17.6948,17.7184,17.6318,17.6555,157400.0
2015-03-12 09:55:00,22.43,22.44,22.39,22.4,70200.0,17.6476,17.6555,17.6161,17.624,70200.0
2015-03-12 10:00:00,22.41,22.45,22.3,22.42,140900.0,17.6318,17.6633,17.5453,17.6397,140900.0
2015-03-12 10:05:00,22.43,22.44,22.34,22.42,67400.0,17.6476,17.6555,17.5768,17.6397,67400.0
2015-03-12 10:10:00,22.43,22.48,22.34,22.46,102900.0,17.6476,17.6869,17.5768,17.6712,102900.0
2015-03-12 10:15:00,22.47,22.49,22.39,22.46,56800.0,17.6791,17.6948,17.6161,17.6712,56800.0
2015-03-12 10:20:00,22.47,22.47,22.41,22.47,44500.0,17.6791,17.6791,17.6318,17.6791,44500.0
2015-03-12 10:25:00,22.48,22.54,22.46,22.47,100800.0,17.6869,17.7341,17.6712,17.6791,100800.0
2015-03-12 10:30:00,22.46,22.5,22.43,22.48,68800.0,17.6712,17.7027,17.6476,17.6869,68800.0
2015-03-12 10:35:00,22.47,22.5,22.42,22.46,60800.0,17.6791,17.7027,17.6397,17.6712,60800.0
2015-03-12 10:40:00,22.48,22.52,22.41,22.41,72200.0,17.6869,17.7184,17.6318,17.6318,72200.0
2015-03-12 10:45:00,22.42,22.44,22.28,22.33,91200.0,17.6397,17.6555,17.5296,17.5689,91200.0
2015-03-12 10:50:00,22.33,22.33,22.24,22.32,68900.0,17.5689,17.5689,17.4981,17.561,68900.0
2015-03-12 10:55:00,22.32,22.32,22.28,22.28,31400.0,17.561,17.561,17.5296,17.5296,31400.0
2015-03-12 11:00:00,22.29,22.29,22.14,22.19,86100.0,17.5374,17.5374,17.4194,17.4588,86100.0
2015-03-12 11:05:00,22.2,22.21,22.12,22.16,49000.0,17.4666,17.4745,17.4037,17.4352,49000.0
2015-03-12 11:10:00,22.16,22.23,22.14,22.21,51900.0,17.4352,17.4902,17.4194,17.4745,51900.0
2015-03-12 11:15:00,22.23,22.26,22.16,22.16,57700.0,17.4902,17.5138,17.4352,17.4352,57700.0
2015-03-12 11:20:00,22.17,22.18,22.08,22.16,62600.0,17.443,17.4509,17.3722,17.4352,62600.0
2015-03-12 11:25:00,22.16,22.21,22.14,22.14,44800.0,17.4352,17.4745,17.4194,17.4194,44800.0
2015-03-12 11:30:00,22.14,22.21,22.14,22.19,28900.0,17.4194,17.4745,17.4194,17.4588,28900.0
2015-03-12 11:35:00,22.18,22.18,22.15,22.17,30200.0,17.4509,17.4509,17.4273,17.443,30200.0
2015-03-12 11:40:00,22.17,22.17,22.11,22.11,25100.0,17.443,17.443,17.3958,17.3958,25100.0
2015-03-12 11:45:00,22.11,22.16,22.07,22.08,39400.0,17.3958,17.4352,17.3643,17.3722,39400.0
2015-03-12 11:50:00,22.08,22.09,22.0,22.05,96600.0,17.3722,17.3801,17.3093,17.3486,96600.0
2015-03-12 11:55:00,22.04,22.09,22.02,22.07,38700.0,17.3407,17.3801,17.325,17.3643,38700.0
2015-03-12 12:00:00,22.06,22.11,22.04,22.09,37100.0,17.3565,17.3958,17.3407,17.3801,37100.0
2015-03-12 12:05:00,22.09,22.09,22.03,22.07,30000.0,17.3801,17.3801,17.3329,17.3643,30000.0
2015-03-12 12:10:00,22.06,22.06,22.01,22.02,35800.0,17.3565,17.3565,17.3171,17.325,35800.0
2015-03-12 12:15:00,22.03,22.11,22.03,22.08,38200.0,17.3329,17.3958,17.3329,17.3722,38200.0
2015-03-12 12:20:00,22.08,22.09,22.05,22.06,44300.0,17.3722,17.3801,17.3486,17.3565,44300.0
2015-03-12 12:25:00,22.05,22.11,22.05,22.11,41600.0,17.3486,17.3958,17.3486,17.3958,41600.0
2015-03-12 12:30:00,22.11,22.17,22.11,22.14,43900.0,17.3958,17.443,17.3958,17.4194,43900.0
2015-03-12 12:35:00,22.14,22.15,22.1,22.1,37500.0,17.4194,17.4273,17.3879,17.3879,37500.0
2015-03-12 12:40:00,22.09,22.1,22.03,22.07,49400.0,17.3801,17.3879,17.3329,17.3643,49400.0
2015-03-12 12:45:00,22.06,22.15,22.06,22.11,55600.0,17.3565,17.4273,17.3565,17.3958,55600.0
2015-03-12 12:50:00,22.11,22.18,22.1,22.18,47200.0,17.3958,17.4509,17.3879,17.4509,47200.0
2015-03-12 12:55:00,22.18,22.22,22.14,22.14,69300.0,17.4509,17.4824,17.4194,17.4194,69300.0
2015-03-12 13:00:00,22.13,22.22,22.13,22.18,30400.0,17.4115,17.4824,17.4115,17.4509,30400.0
2015-03-12 13:05:00,22.18,22.21,22.16,22.16,21900.0,17.4509,17.4745,17.4352,17.4352,21900.0
2015-03-12 13:10:00,22.16,22.21,22.14,22.21,30300.0,17.4352,17.4745,17.4194,17.4745,30300.0
2015-03-12 13:15:00,22.2,22.23,22.18,22.23,19000.0,17.4666,17.4902,17.4509,17.4902,19000.0
2015-03-12 13:20:00,22.23,22.26,22.21,22.25,37300.0,17.4902,17.5138,17.4745,17.506,37300.0
2015-03-12 13:25:00,22.26,22.3,22.25,22.3,35800.0,17.5138,17.5453,17.506,17.5453,35800.0
2015-03-12 13:30:00,22.3,22.33,22.28,22.33,34800.0,17.5453,17.5689,17.5296,17.5689,34800.0
2015-03-12 13:35:00,22.33,22.48,22.33,22.4,102800.0,17.5689,17.6869,17.5689,17.624,102800.0
2015-03-12 13:40:00,22.39,22.44,22.36,22.43,71100.0,17.6161,17.6555,17.5925,17.6476,71100.0
2015-03-12 13:45:00,22.42,22.44,22.39,22.4,72700.0,17.6397,17.6555,17.6161,17.624,72700.0
2015-03-12 13:50:00,22.4,22.4,22.31,22.32,60000.0,17.624,17.624,17.5532,17.561,60000.0
2015-03-12 13:55:00,22.32,22.33,22.29,22.3,35500.0,17.561,17.5689,17.5374,17.5453,35500.0
2015-03-12 14:00:00,22.29,22.3,22.25,22.27,38400.0,17.5374,17.5453,17.506,17.5217,38400.0
2015-03-12 14:05:00,22.27,22.34,22.27,22.32,51800.0,17.5217,17.5768,17.5217,17.561,51800.0
2015-03-12 14:10:00,22.32,22.32,22.26,22.29,55100.0,17.561,17.561,17.5138,17.5374,55100.0
2015-03-12 14:15:00,22.3,22.33,22.3,22.32,27100.0,17.5453,17.5689,17.5453,17.561,27100.0
2015-03-12 14:20:00,22.32,22.38,22.31,22.32,43000.0,17.561,17.6082,17.5532,17.561,43000.0
2015-03-12 14:25:00,22.32,22.32,22.29,22.31,14900.0,17.561,17.561,17.5374,17.5532,14900.0
2015-03-12 14:30:00,22.31,22.32,22.28,22.3,45100.0,17.5532,17.561,17.5296,17.5453,45100.0
2015-03-12 14:35:00,22.31,22.31,22.24,22.24,36800.0,17.5532,17.5532,17.4981,17.4981,36800.0
2015-03-12 14:40:00,22.24,22.25,22.22,22.24,18700.0,17.4981,17.506,17.4824,17.4981,18700.0
2015-03-12 14:45:00,22.24,22.26,22.23,22.26,33900.0,17.4981,17.5138,17.4902,17.5138,33900.0
2015-03-12 14:50:00,22.26,22.27,22.24,22.26,25200.0,17.5138,17.5217,17.4981,17.5138,25200.0
2015-03-12 14:55:00,22.27,22.28,22.25,22.27,34100.0,17.5217,17.5296,17.506,17.5217,34100.0
2015-03-12 15:00:00,22.27,22.28,22.25,22.28,24300.0,17.5217,17.5296,17.506,17.5296,24300.0
2015-03-12 15:05:00,22.28,22.31,22.28,22.3,29600.0,17.5296,17.5532,17.5296,17.5453,29600.0
2015-03-12 15:10:00,22.3,22.38,22.3,22.36,60500.0,17.5453,17.6082,17.5453,17.5925,60500.0
2015-03-12 15:15:00,22.35,22.41,22.34,22.4,47600.0,17.5846,17.6318,17.5768,17.624,47600.0
2015-03-12 15:20:00,22.4,22.49,22.4,22.46,112200.0,17.624,17.6948,17.624,17.6712,112200.0
2015-03-12 15:25:00,22.46,22.47,22.35,22.39,117600.0,17.6712,17.6791,17.5846,17.6161,117600.0
2015-03-12 15:30:00,22.39,22.39,22.3,22.31,104800.0,17.6161,17.6161,17.5453,17.5532,104800.0
2015-03-12 15:35:00,22.3,22.38,22.3,22.32,98500.0,17.5453,17.6082,17.5453,17.561,98500.0
2015-03-12 15:40:00,22.31,22.32,22.26,22.27,121200.0,17.5532,17.561,17.5138,17.5217,121200.0
2015-03-12 15:45:00,22.28,22.31,22.21,22.23,162800.0,17.5296,17.5532,17.4745,17.4902,162800.0
2015-03-12 15:50:00,22.24,22.27,22.22,22.23,176800.0,17.4981,17.5217,17.4824,17.4902,176800.0
2015-03-12 15:55:00,22.23,22.29,22.21,22.29,371900.0,17.4902,17.5374,17.4745,17.5374,371900.0
2015-03-13 09:30:00,22.3,22.31,22.1,22.13,203200.0,17.5453,17.5532,17.3879,17.4115,203200.0
2015-03-13 09:35:00,22.14,22.24,22.11,22.12,104500.0,17.4194,17.4981,17.3958,17.4037,104500.0
2015-03-13 09:40:00,22.12,22.2,22.08,22.14,67800.0,17.4037,17.4666,17.3722,17.4194,67800.0
2015-03-13 09:45:00,22.15,22.27,22.15,22.2,66000.0,17.4273,17.5217,17.4273,17.4666,66000.0
2015-03-13 09:50:00,22.2,22.22,22.01,22.04,97100.0,17.4666,17.4824,17.3171,17.3407,97100.0
2015-03-13 09:55:00,22.03,22.12,21.98,22.02,74200.0,17.3329,17.4037,17.2935,17.325,74200.0
2015-03-13 10:00:00,22.02,22.05,21.94,21.98,74600.0,17.325,17.3486,17.2621,17.2935,74600.0
2015-03-13 10:05:00,21.97,21.98,21.88,21.93,107400.0,17.2857,17.2935,17.2149,17.2542,107400.0
2015-03-13 10:10:00,21.93,21.95,21.87,21.89,62700.0,17.2542,17.2699,17.207,17.2227,62700.0
2015-03-13 10:15:00,21.89,21.92,21.84,21.89,79500.0,17.2227,17.2463,17.1834,17.2227,79500.0
2015-03-13 10:20:00,21.9,21.9,21.81,21.83,94300.0,17.2306,17.2306,17.1598,17.1755,94300.0
2015-03-13 10:25:00,21.83,21.83,21.74,21.76,104400.0,17.1755,17.1755,17.1047,17.1204,104400.0
2015-03-13 10:30:00,21.76,21.81,21.74,21.8,106400.0,17.1204,17.1598,17.1047,17.1519,106400.0
2015-03-13 10:35:00,21.8,21.85,21.77,21.85,93800.0,17.1519,17.1912,17.1283,17.1912,93800.0
2015-03-13 10:40:00,21.84,21.88,21.79,21.8,51600.0,17.1834,17.2149,17.144,17.1519,51600.0
2015-03-13 10:45:00,21.8,21.8,21.73,21.74,49000.0,17.1519,17.1519,17.0968,17.1047,49000.0
2015-03-13 10:50:00,21.73,21.76,21.71,21.75,81600.0,17.0968,17.1204,17.0811,17.1126,81600.0
2015-03-13 10:55:00,21.76,21.79,21.7,21.71,49300.0,17.1204,17.144,17.0732,17.0811,49300.0
2015-03-13 11:00:00,21.71,21.72,21.65,21.72,88700.0,17.0811,17.089,17.0339,17.089,88700.0
2015-03-13 11:05:00,21.72,21.72,21.69,21.71,41500.0,17.089,17.089,17.0654,17.0811,41500.0
2015-03-13 11:10:00,21.71,21.86,21.7,21.83,99900.0,17.0811,17.1991,17.0732,17.1755,99900.0
2015-03-13 11:15:00,21.83,21.87,21.79,21.8,62000.0,17.1755,17.207,17.144,17.1519,62000.0
2015-03-13 11:20:00,21.8,21.84,21.78,21.79,68900.0,17.1519,17.1834,17.1362,17.144,68900.0
2015-03-13 11:25:00,21.79,21.81,21.75,21.77,69000.0,17.144,17.1598,17.1126,17.1283,69000.0
2015-03-13 11:30:00,21.77,21.82,21.76,21.79,51100.0,17.1283,17.1676,17.1204,17.144,51100.0
2015-03-13 11:35:00,21.79,21.9,21.79,21.9,79500.0,17.144,17.2306,17.144,17.2306,79500.0
2015-03-13 11:40:00,21.9,21.94,21.87,21.88,76900.0,17.2306,17.2621,17.207,17.2149,76900.0
2015-03-13 11:45:00,21.88,21.99,21.83,21.99,77100.0,17.2149,17.3014,17.1755,17.3014,77100.0
2015-03-13 11:50:00,22.0,22.01,21.92,21.97,98800.0,17.3093,17.3171,17.2463,17.2857,98800.0
2015-03-13 11:55:00,21.97,21.98,21.9,21.93,56100.0,17.2857,17.2935,17.2306,17.2542,56100.0
2015-03-13 12:00:00,21.93,21.95,21.88,21.94,46400.0,17.2542,17.2699,17.2149,17.2621,46400.0
2015-03-13 12:05:00,21.94,21.94,21.88,21.93,38300.0,17.2621,17.2621,17.2149,17.2542,38300.0
2015-03-13 12:10:00,21.94,22.01,21.92,21.95,38300.0,17.2621,17.3171,17.2463,17.2699,38300.0
2015-03-13 12:15:00,21.96,21.98,21.92,21.92,27800.0,17.2778,17.2935,17.2463,17.2463,27800.0
2015-03-13 12:20:00,21.93,21.95,21.86,21.94,72400.0,17.2542,17.2699,17.1991,17.2621,72400.0
2015-03-13 12:25:00,21.94,21.97,21.92,21.93,41400.0,17.2621,17.2857,17.2463,17.2542,41400.0
2015-03-13 12:30:00,21.93,21.97,21.92,21.95,46700.0,17.2542,17.2857,17.2463,17.2699,46700.0
2015-03-13 12:35:00,21.95,21.97,21.94,21.95,36900.0,17.2699,17.2857,17.2621,17.2699,36900.0
2015-03-13 12:40:00,21.94,21.97,21.94,21.96,21200.0,17.2621,17.2857,17.2621,17.2778,21200.0
2015-03-13 12:45:00,21.95,21.96,21.91,21.93,27500.0,17.2699,17.2778,17.2385,17.2542,27500.0
2015-03-13 12:50:00,21.93,21.93,21.87,21.89,41700.0,17.2542,17.2542,17.207,17.2227,41700.0
2015-03-13 12:55:00,21.88,21.94,21.86,21.92,32400.0,17.2149,17.2621,17.1991,17.2463,32400.0
2015-03-13 13:00:00,21.92,21.92,21.88,21.89,30400.0,17.2463,17.2463,17.2149,17.2227,30400.0
2015-03-13 13:05:00,21.89,21.96,21.89,21.96,46900.0,17.2227,17.2778,17.2227,17.2778,46900.0
2015-03-13 13:10:00,21.96,22.05,21.96,22.03,54000.0,17.2778,17.3486,17.2778,17.3329,54000.0
2015-03-13 13:15:00,22.03,22.05,22.01,22.02,35800.0,17.3329,17.3486,17.3171,17.325,35800.0
2015-03-13 13:20:00,22.02,22.05,22.0,22.04,32900.0,17.325,17.3486,17.3093,17.3407,32900.0
2015-03-13 13:25:00,22.04,22.07,22.03,22.03,49200.0,17.3407,17.3643,17.3329,17.3329,49200.0
2015-03-13 13:30:00,22.04,22.1,22.04,22.07,51500.0,17.3407,17.3879,17.3407,17.3643,51500.0
2015-03-13 13:35:00,22.07,22.18,22.06,22.16,71200.0,17.3643,17.4509,17.3565,17.4352,71200.0
2015-03-13 13:40:00,22.16,22.18,22.14,22.15,22800.0,17.4352,17.4509,17.4194,17.4273,22800.0
2015-03-13 13:45:00,22.16,22.17,22.13,22.16,29100.0,17.4352,17.443,17.4115,17.4352,29100.0
2015-03-13 13:50:00,22.17,22.27,22.17,22.23,64200.0,17.443,17.5217,17.443,17.4902,64200.0
2015-03-13 13:55:00,22.23,22.28,22.17,22.25,70200.0,17.4902,17.5296,17.443,17.506,70200.0
2015-03-13 14:00:00,22.24,22.24,22.17,22.19,42400.0,17.4981,17.4981,17.443,17.4588,42400.0
2015-03-13 14:05:00,22.18,22.22,22.18,22.2,36300.0,17.4509,17.4824,17.4509,17.4666,36300.0
2015-03-13 14:10:00,22.2,22.23,22.17,22.22,27700.0,17.4666,17.4902,17.443,17.4824,27700.0
2015-03-13 14:15:00,22.22,22.23,22.2,22.21,33300.0,17.4824,17.4902,17.4666,17.4745,33300.0
2015-03-13 14:20:00,22.21,22.21,22.08,22.1,64600.0,17.4745,17.4745,17.3722,17.3879,64600.0
2015-03-13 14:25:00,22.09,22.11,22.05,22.08,50100.0,17.3801,17.3958,17.3486,17.3722,50100.0
2015-03-13 14:30:00,22.09,22.14,22.08,22.12,93200.0,17.3801,17.4194,17.3722,17.4037,93200.0
2015-03-13 14:35:00,22.11,22.14,22.09,22.09,21100.0,17.3958,17.4194,17.3801,17.3801,21100.0
2015-03-13 14:40:00,22.09,22.11,22.05,22.05,29800.0,17.3801,17.3958,17.3486,17.3486,29800.0
2015-03-13 14:45:00,22.06,22.1,22.05,22.08,25900.0,17.3565,17.3879,17.3486,17.3722,25900.0
2015-03-13 14:50:00,22.09,22.09,22.06,22.09,36300.0,17.3801,17.3801,17.3565,17.3801,36300.0
2015-03-13 14:55:00,22.09,22.1,22.07,22.1,32700.0,17.3801,17.3879,17.3643,17.3879,32700.0
2015-03-13 15:00:00,22.1,22.19,22.1,22.16,77300.0,17.3879,17.4588,17.3879,17.4352,77300.0
2015-03-13 15:05:00,22.16,22.19,22.15,22.17,69900.0,17.4352,17.4588,17.4273,17.443,69900.0
2015-03-13 15:10:00,22.17,22.19,22.13,22.14,66500.0,17.443,17.4588,17.4115,17.4194,66500.0
2015-03-13 15:15:00,22.14,22.2,22.14,22.18,71700.0,17.4194,17.4666,17.4194,17.4509,71700.0
2015-03-13 15:20:00,22.18,22.23,22.17,22.23,68200.0,17.4509,17.4902,17.443,17.4902,68200.0
2015-03-13 15:25:00,22.23,22.28,22.22,22.28,65100.0,17.4902,17.5296,17.4824,17.5296,65100.0
2015-03-13 15:30:00,22.27,22.28,22.25,22.27,98500.0,17.5217,17.5296,17.506,17.5217,98500.0
2015-03-13 15:35:00,22.26,22.34,22.26,22.32,144100.0,17.5138,17.5768,17.5138,17.561,144100.0
2015-03-13 15:40:00,22.32,22.38,22.31,22.31,118800.0,17.561,17.6082,17.5532,17.5532,118800.0
2015-03-13 15:45:00,22.31,22.34,22.31,22.34,174300.0,17.5532,17.5768,17.5532,17.5768,174300.0
2015-03-13 15:50:00,22.33,22.36,22.33,22.35,235500.0,17.5689,17.5925,17.5689,17.5846,235500.0
2015-03-13 15:55:00,22.35,22.35,22.28,22.31,333300.0,17.5846,17.5846,17.5296,17.5532,333300.0
2015-03-16 09:30:00,22.13,22.35,22.04,22.14,203200.0,17.4115,17.5846,17.3407,17.4194,203200.0
2015-03-16 09:35:00,22.14,22.28,21.97,21.97,115600.0,17.4194,17.5296,17.2857,17.2857,115600.0
2015-03-16 09:40:00,21.97,22.01,21.91,21.98,96500.0,17.2857,17.3171,17.2385,17.2935,96500.0
2015-03-16 09:45:00,21.99,22.08,21.97,22.01,104500.0,17.3014,17.3722,17.2857,17.3171,104500.0
2015-03-16 09:50:00,22.01,22.1,21.99,22.06,108500.0,17.3171,17.3879,17.3014,17.3565,108500.0
2015-03-16 09:55:00,22.05,22.05,21.98,22.03,67500.0,17.3486,17.3486,17.2935,17.3329,67500.0
2015-03-16 10:00:00,22.03,22.05,21.99,22.01,63000.0,17.3329,17.3486,17.3014,17.3171,63000.0
2015-03-16 10:05:00,22.02,22.09,22.02,22.04,84200.0,17.325,17.3801,17.325,17.3407,84200.0
2015-03-16 10:10:00,22.04,22.1,22.02,22.09,67600.0,17.3407,17.3879,17.325,17.3801,67600.0
2015-03-16 10:15:00,22.08,22.08,21.97,21.98,62500.0,17.3722,17.3722,17.2857,17.2935,62500.0
2015-03-16 10:20:00,21.99,22.0,21.87,21.89,92300.0,17.3014,17.3093,17.207,17.2227,92300.0
2015-03-16 10:25:00,21.88,21.94,21.85,21.94,68000.0,17.2149,17.2621,17.1912,17.2621,68000.0
2015-03-16 10:30:00,21.94,21.96,21.9,21.92,66900.0,17.2621,17.2778,17.2306,17.2463,66900.0
2015-03-16 10:35:00,21.92,21.97,21.9,21.94,61600.0,17.2463,17.2857,17.2306,17.2621,61600.0
2015-03-16 10:40:00,21.94,22.02,21.94,21.97,51300.0,17.2621,17.325,17.2621,17.2857,51300.0
2015-03-16 10:45:00,21.98,22.05,21.97,22.0,109600.0,17.2935,17.3486,17.2857,17.3093,109600.0
2015-03-16 10:50:00,21.99,22.15,21.97,22.13,89900.0,17.3014,17.4273,17.2857,17.4115,89900.0
2015-03-16 10:55:00,22.14,22.14,22.01,22.02,87600.0,17.4194,17.4194,17.3171,17.325,87600.0
2015-03-16 11:00:00,22.01,22.05,22.0,22.0,37800.0,17.3171,17.3486,17.3093,17.3093,37800.0
2015-03-16 11:05:00,22.0,22.1,22.0,22.06,50600.0,17.3093,17.3879,17.3093,17.3565,50600.0
2015-03-16 11:10:00,22.06,22.07,22.02,22.05,42000.0,17.3565,17.3643,17.325,17.3486,42000.0
2015-03-16 11:15:00,22.05,22.07,21.96,21.97,45300.0,17.3486,17.3643,17.2778,17.2857,45300.0
2015-03-16 11:20:00,21.97,22.0,21.92,21.97,65300.0,17.2857,17.3093,17.2463,17.2857,65300.0
2015-03-16 11:25:00,21.96,21.97,21.85,21.9,56600.0,17.2778,17.2857,17.1912,17.2306,56600.0
2015-03-16 11:30:00,21.9,21.91,21.85,21.87,36900.0,17.2306,17.2385,17.1912,17.207,36900.0
2015-03-16 11:35:00,21.87,21.99,21.86,21.99,72100.0,17.207,17.3014,17.1991,17.3014,72100.0
2015-03-16 11:40:00,21.99,22.07,21.98,21.98,61000.0,17.3014,17.3643,17.2935,17.2935,61000.0
2015-03-16 11:45:00,21.99,22.05,21.99,22.01,36900.0,17.3014,17.3486,17.3014,17.3171,36900.0
2015-03-16 11:50:00,22.01,22.06,22.0,22.03,38400.0,17.3171,17.3565,17.3093,17.3329,38400.0
2015-03-16 11:55:00,22.02,22.04,21.98,22.03,34200.0,17.325,17.3407,17.2935,17.3329,34200.0
2015-03-16 12:00:00,22.03,22.1,22.03,22.07,41000.0,17.3329,17.3879,17.3329,17.3643,41000.0
2015-03-16 12:05:00,22.06,22.1,22.05,22.05,31900.0,17.3565,17.3879,17.3486,17.3486,31900.0
2015-03-16 12:10:00,22.06,22.09,22.03,22.09,27500.0,17.3565,17.3801,17.3329,17.3801,27500.0
2015-03-16 12:15:00,22.09,22.12,22.08,22.12,28200.0,17.3801,17.4037,17.3722,17.4037,28200.0
2015-03-16 12:20:00,22.12,22.21,22.12,22.16,54400.0,17.4037,17.4745,17.4037,17.4352,54400.0
2015-03-16 12:25:00,22.15,22.19,22.13,22.17,21300.0,17.4273,17.4588,17.4115,17.443,21300.0
2015-03-16 12:30:00,22.17,22.18,22.14,22.14,34200.0,17.443,17.4509,17.4194,17.4194,34200.0
2015-03-16 12:35:00,22.14,22.22,22.13,22.21,46300.0,17.4194,17.4824,17.4115,17.4745,46300.0
2015-03-16 12:40:00,22.21,22.25,22.18,22.24,49300.0,17.4745,17.506,17.4509,17.4981,49300.0
2015-03-16 12:45:00,22.24,22.27,22.21,22.21,27800.0,17.4981,17.5217,17.4745,17.4745,27800.0
2015-03-16 12:50:00,22.21,22.21,22.18,22.21,33200.0,17.4745,17.4745,17.4509,17.4745,33200.0
2015-03-16 12:55:00,22.21,22.29,22.21,22.25,54800.0,17.4745,17.5374,17.4745,17.506,54800.0
2015-03-16 13:00:00,22.23,22.27,22.2,22.23,37000.0,17.4902,17.5217,17.4666,17.4902,37000.0
2015-03-16 13:05:00,22.22,22.24,22.2,22.22,19000.0,17.4824,17.4981,17.4666,17.4824,19000.0
2015-03-16 13:10:00,22.22,22.22,22.15,22.15,33400.0,17.4824,17.4824,17.4273,17.4273,33400.0
2015-03-16 13:15:00,22.16,22.21,22.13,22.13,37000.0,17.4352,17.4745,17.4115,17.4115,37000.0
2015-03-16 13:20:00,22.14,22.2,22.13,22.2,30200.0,17.4194,17.4666,17.4115,17.4666,30200.0
2015-03-16 13:25:00,22.19,22.22,22.15,22.21,43500.0,17.4588,17.4824,17.4273,17.4745,43500.0
2015-03-16 13:30:00,22.21,22.27,22.21,22.27,37600.0,17.4745,17.5217,17.4745,17.5217,37600.0
2015-03-16 13:35:00,22.27,22.34,22.27,22.3,45500.0,17.5217,17.5768,17.5217,17.5453,45500.0
2015-03-16 13:40:00,22.3,22.38,22.3,22.35,39900.0,17.5453,17.6082,17.5453,17.5846,39900.0
2015-03-16 13:45:00,22.35,22.36,22.28,22.28,38100.0,17.5846,17.5925,17.5296,17.5296,38100.0
2015-03-16 13:50:00,22.28,22.34,22.26,22.33,44200.0,17.5296,17.5768,17.5138,17.5689,44200.0
2015-03-16 13:55:00,22.34,22.35,22.22,22.23,63400.0,17.5768,17.5846,17.4824,17.4902,63400.0
2015-03-16 14:00:00,22.23,22.26,22.22,22.26,25900.0,17.4902,17.5138,17.4824,17.5138,25900.0
2015-03-16 14:05:00,22.27,22.31,22.24,22.24,52900.0,17.5217,17.5532,17.4981,17.4981,52900.0
2015-03-16 14:10:00,22.23,22.24,22.21,22.21,28800.0,17.4902,17.4981,17.4745,17.4745,28800.0
2015-03-16 14:15:00,22.21,22.22,22.16,22.17,46500.0,17.4745,17.4824,17.4352,17.443,46500.0
2015-03-16 14:20:00,22.17,22.22,22.17,22.21,39900.0,17.443,17.4824,17.443,17.4745,39900.0
2015-03-16 14:25:00,22.21,22.21,22.18,22.21,42100.0,17.4745,17.4745,17.4509,17.4745,42100.0
2015-03-16 14:30:00,22.21,22.26,22.21,22.26,48100.0,17.4745,17.5138,17.4745,17.5138,48100.0
2015-03-16 14:35:00,22.26,22.27,22.24,22.26,54100.0,17.5138,17.5217,17.4981,17.5138,54100.0
2015-03-16 14:40:00,22.26,22.31,22.26,22.3,60400.0,17.5138,17.5532,17.5138,17.5453,60400.0
2015-03-16 14:45:00,22.31,22.34,22.3,22.32,80100.0,17.5532,17.5768,17.5453,17.561,80100.0
2015-03-16 14:50:00,22.32,22.32,22.26,22.26,37800.0,17.561,17.561,17.5138,17.5138,37800.0
2015-03-16 14:55:00,22.26,22.27,22.24,22.25,45800.0,17.5138,17.5217,17.4981,17.506,45800.0
2015-03-16 15:00:00,22.25,22.33,22.25,22.33,63000.0,17.506,17.5689,17.506,17.5689,63000.0
2015-03-16 15:05:00,22.33,22.34,22.29,22.33,61300.0,17.5689,17.5768,17.5374,17.5689,61300.0
2015-03-16 15:10:00,22.33,22.35,22.31,22.34,63300.0,17.5689,17.5846,17.5532,17.5768,63300.0
2015-03-16 15:15:00,22.34,22.34,22.31,22.33,69800.0,17.5768,17.5768,17.5532,17.5689,69800.0
2015-03-16 15:20:00,22.32,22.37,22.32,22.37,68600.0,17.561,17.6004,17.561,17.6004,68600.0
2015-03-16 15:25:00,22.37,22.37,22.33,22.35,69600.0,17.6004,17.6004,17.5689,17.5846,69600.0
2015-03-16 15:30:00,22.35,22.36,22.33,22.36,94100.0,17.5846,17.5925,17.5689,17.5925,94100.0
2015-03-16 15:35:00,22.36,22.36,22.32,22.35,126900.0,17.5925,17.5925,17.561,17.5846,126900.0
2015-03-16 15:40:00,22.35,22.36,22.34,22.35,54000.0,17.5846,17.5925,17.5768,17.5846,54000.0
2015-03-16 15:45:00,22.36,22.36,22.29,22.3,210000.0,17.5925,17.5925,17.5374,17.5453,210000.0
2015-03-16 15:50:00,22.3,22.32,22.27,22.3,169900.0,17.5453,17.561,17.5217,17.5453,169900.0
2015-03-16 15:55:00,22.3,22.31,22.28,22.29,208500.0,17.5453,17.5532,17.5296,17.5374,208500.0
2015-03-17 09:30:00,22.04,22.07,21.88,21.96,122600.0,17.3407,17.3643,17.2149,17.2778,122600.0
2015-03-17 09:35:00,21.97,22.08,21.92,21.95,46900.0,17.2857,17.3722,17.2463,17.2699,46900.0
2015-03-17 09:40:00,21.95,22.07,21.92,22.04,53900.0,17.2699,17.3643,17.2463,17.3407,53900.0
2015-03-17 09:45:00,22.05,22.29,22.04,22.14,314100.0,17.3486,17.5374,17.3407,17.4194,314100.0
2015-03-17 09:50:00,22.14,22.39,22.13,22.29,212200.0,17.4194,17.6161,17.4115,17.5374,212200.0
2015-03-17 09:55:00,22.29,22.41,22.28,22.41,83900.0,17.5374,17.6318,17.5296,17.6318,83900.0
2015-03-17 10:00:00,22.42,22.45,22.29,22.29,103400.0,17.6397,17.6633,17.5374,17.5374,103400.0
2015-03-17 10:05:00,22.29,22.34,22.16,22.17,96000.0,17.5374,17.5768,17.4352,17.443,96000.0
2015-03-17 10:10:00,22.17,22.26,22.14,22.22,144900.0,17.443,17.5138,17.4194,17.4824,144900.0
2015-03-17 10:15:00,22.22,22.23,22.13,22.15,56300.0,17.4824,17.4902,17.4115,17.4273,56300.0
2015-03-17 10:20:00,22.15,22.24,22.15,22.2,49900.0,17.4273,17.4981,17.4273,17.4666,49900.0
2015-03-17 10:25:00,22.21,22.24,22.16,22.17,53600.0,17.4745,17.4981,17.4352,17.443,53600.0
2015-03-17 10:30:00,22.18,22.23,22.13,22.13,54000.0,17.4509,17.4902,17.4115,17.4115,54000.0
2015-03-17 10:35:00,22.14,22.16,22.05,22.06,82500.0,17.4194,17.4352,17.3486,17.3565,82500.0
2015-03-17 10:40:00,22.06,22.09,22.01,22.05,48100.0,17.3565,17.3801,17.3171,17.3486,48100.0
2015-03-17 10:45:00,22.05,22.05,21.94,21.94,104000.0,17.3486,17.3486,17.2621,17.2621,104000.0
2015-03-17 10:50:00,21.94,21.98,21.9,21.94,78000.0,17.2621,17.2935,17.2306,17.2621,78000.0
2015-03-17 10:55:00,21.94,21.97,21.88,21.9,63100.0,17.2621,17.2857,17.2149,17.2306,63100.0
2015-03-17 11:00:00,21.9,21.92,21.87,21.89,69700.0,17.2306,17.2463,17.207,17.2227,69700.0
2015-03-17 11:05:00,21.89,21.97,21.89,21.91,125100.0,17.2227,17.2857,17.2227,17.2385,125100.0
2015-03-17 11:10:00,21.91,21.95,21.85,21.95,92500.0,17.2385,17.2699,17.1912,17.2699,92500.0
2015-03-17 11:15:00,21.95,21.95,21.85,21.95,89200.0,17.2699,17.2699,17.1912,17.2699,89200.0
2015-03-17 11:20:00,21.94,21.95,21.89,21.92,65000.0,17.2621,17.2699,17.2227,17.2463,65000.0
2015-03-17 11:25:00,21.93,22.06,21.92,22.05,74200.0,17.2542,17.3565,17.2463,17.3486,74200.0
2015-03-17 11:30:00,22.04,22.07,21.97,21.98,41200.0,17.3407,17.3643,17.2857,17.2935,41200.0
2015-03-17 11:35:00,21.97,22.04,21.96,22.01,61200.0,17.2857,17.3407,17.2778,17.3171,61200.0
2015-03-17 11:40:00,22.01,22.09,21.98,22.03,103200.0,17.3171,17.3801,17.2935,17.3329,103200.0
2015-03-17 11:45:00,22.04,22.06,21.99,22.0,50200.0,17.3407,17.3565,17.3014,17.3093,50200.0
2015-03-17 11:50:00,22.0,22.06,22.0,22.05,54100.0,17.3093,17.3565,17.3093,17.3486,54100.0
2015-03-17 11:55:00,22.04,22.08,22.02,22.07,44300.0,17.3407,17.3722,17.325,17.3643,44300.0
2015-03-17 12:00:00,22.07,22.08,22.04,22.05,54900.0,17.3643,17.3722,17.3407,17.3486,54900.0
2015-03-17 12:05:00,22.06,22.08,22.01,22.02,51800.0,17.3565,17.3722,17.3171,17.325,51800.0
2015-03-17 12:10:00,22.03,22.03,21.97,22.01,58300.0,17.3329,17.3329,17.2857,17.3171,58300.0
2015-03-17 12:15:00,22.01,22.08,22.01,22.04,33000.0,17.3171,17.3722,17.3171,17.3407,33000.0
2015-03-17 12:20:00,22.03,22.1,22.03,22.1,40500.0,17.3329,17.3879,17.3329,17.3879,40500.0
2015-03-17 12:25:00,22.1,22.15,22.08,22.1,51600.0,17.3879,17.4273,17.3722,17.3879,51600.0
2015-03-17 12:30:00,22.1,22.13,22.09,22.12,38500.0,17.3879,17.4115,17.3801,17.4037,38500.0
2015-03-17 12:35:00,22.13,22.15,22.09,22.11,34300.0,17.4115,17.4273,17.3801,17.3958,34300.0
2015-03-17 12:40:00,22.11,22.14,22.09,22.12,51200.0,17.3958,17.4194,17.3801,17.4037,51200.0
2015-03-17 12:45:00,22.12,22.13,22.1,22.1,20700.0,17.4037,17.4115,17.3879,17.3879,20700.0
2015-03-17 12:50:00,22.1,22.19,22.09,22.18,45800.0,17.3879,17.4588,17.3801,17.4509,45800.0
2015-03-17 12:55:00,22.19,22.22,22.14,22.21,37300.0,17.4588,17.4824,17.4194,17.4745,37300.0
2015-03-17 13:00:00,22.22,22.23,22.16,22.16,53000.0,17.4824,17.4902,17.4352,17.4352,53000.0
2015-03-17 13:05:00,22.15,22.19,22.13,22.19,29600.0,17.4273,17.4588,17.4115,17.4588,29600.0
2015-03-17 13:10:00,22.18,22.21,22.15,22.21,70000.0,17.4509,17.4745,17.4273,17.4745,70000.0
2015-03-17 13:15:00,22.21,22.22,22.14,22.16,97600.0,17.4745,17.4824,17.4194,17.4352,97600.0
2015-03-17 13:20:00,22.17,22.17,22.09,22.09,54800.0,17.443,17.443,17.3801,17.3801,54800.0
2015-03-17 13:25:00,22.09,22.14,22.07,22.1,62100.0,17.3801,17.4194,17.3643,17.3879,62100.0
2015-03-17 13:30:00,22.11,22.15,22.1,22.13,34800.0,17.3958,17.4273,17.3879,17.4115,34800.0
2015-03-17 13:35:00,22.12,22.12,22.1,22.11,65100.0,17.4037,17.4037,17.3879,17.3958,65100.0
2015-03-17 13:40:00,22.11,22.11,22.09,22.11,53300.0,17.3958,17.3958,17.3801,17.3958,53300.0
2015-03-17 13:45:00,22.12,22.16,22.12,22.14,40800.0,17.4037,17.4352,17.4037,17.4194,40800.0
2015-03-17 13:50:00,22.15,22.16,22.14,22.15,33400.0,17.4273,17.4352,17.4194,17.4273,33400.0
2015-03-17 13:55:00,22.15,22.15,22.09,22.11,79800.0,17.4273,17.4273,17.3801,17.3958,79800.0
2015-03-17 14:00:00,22.1,22.1,22.01,22.07,82300.0,17.3879,17.3879,17.3171,17.3643,82300.0
2015-03-17 14:05:00,22.06,22.07,22.01,22.02,49500.0,17.3565,17.3643,17.3171,17.325,49500.0
2015-03-17 14:10:00,22.02,22.07,22.02,22.05,37500.0,17.325,17.3643,17.325,17.3486,37500.0
2015-03-17 14:15:00,22.05,22.07,22.03,22.07,35500.0,17.3486,17.3643,17.3329,17.3643,35500.0
2015-03-17 14:20:00,22.06,22.07,22.02,22.05,60700.0,17.3565,17.3643,17.325,17.3486,60700.0
2015-03-17 14:25:00,22.05,22.07,22.03,22.04,42000.0,17.3486,17.3643,17.3329,17.3407,42000.0
2015-03-17 14:30:00,22.03,22.04,21.99,21.99,47400.0,17.3329,17.3407,17.3014,17.3014,47400.0
2015-03-17 14:35:00,22.0,22.0,21.95,21.97,48400.0,17.3093,17.3093,17.2699,17.2857,48400.0
2015-03-17 14:40:00,21.97,22.07,21.97,22.06,61600.0,17.2857,17.3643,17.2857,17.3565,61600.0
2015-03-17 14:45:00,22.07,22.07,22.03,22.04,58300.0,17.3643,17.3643,17.3329,17.3407,58300.0
2015-03-17 14:50:00,22.04,22.07,22.03,22.05,45600.0,17.3407,17.3643,17.3329,17.3486,45600.0
2015-03-17 14:55:00,22.05,22.08,22.01,22.03,57700.0,17.3486,17.3722,17.3171,17.3329,57700.0
2015-03-17 15:00:00,22.03,22.06,22.02,22.05,67200.0,17.3329,17.3565,17.325,17.3486,67200.0
2015-03-17 15:05:00,22.04,22.05,22.02,22.04,42000.0,17.3407,17.3486,17.325,17.3407,42000.0
2015-03-17 15:10:00,22.04,22.06,22.03,22.05,111100.0,17.3407,17.3565,17.3329,17.3486,111100.0
2015-03-17 15:15:00,22.04,22.13,22.04,22.12,106100.0,17.3407,17.4115,17.3407,17.4037,106100.0
2015-03-17 15:20:00,22.13,22.13,22.09,22.09,69600.0,17.4115,17.4115,17.3801,17.3801,69600.0
2015-03-17 15:25:00,22.1,22.13,22.08,22.12,89000.0,17.3879,17.4115,17.3722,17.4037,89000.0
2015-03-17 15:30:00,22.12,22.15,22.1,22.15,117100.0,17.4037,17.4273,17.3879,17.4273,117100.0
2015-03-17 15:35:00,22.15,22.15,22.11,22.14,156700.0,17.4273,17.4273,17.3958,17.4194,156700.0
2015-03-17 15:40:00,22.15,22.15,22.1,22.12,179600.0,17.4273,17.4273,17.3879,17.4037,179600.0
2015-03-17 15:45:00,22.12,22.13,22.09,22.09,235600.0,17.4037,17.4115,17.3801,17.3801,235600.0
2015-03-17 15:50:00,22.09,22.14,22.09,22.12,361600.0,17.3801,17.4194,17.3801,17.4037,361600.0
2015-03-17 15:55:00,22.13,22.14,22.08,22.12,485500.0,17.4115,17.4194,17.3722,17.4037,485500.0
2015-03-18 09:30:00,21.95,22.15,21.94,22.05,109900.0,17.2699,17.4273,17.2621,17.3486,109900.0
2015-03-18 09:35:00,22.04,22.12,21.99,22.03,74800.0,17.3407,17.4037,17.3014,17.3329,74800.0
2015-03-18 09:40:00,22.04,22.08,21.91,21.98,63300.0,17.3407,17.3722,17.2385,17.2935,63300.0
2015-03-18 09:45:00,21.98,22.04,21.92,22.03,36900.0,17.2935,17.3407,17.2463,17.3329,36900.0
2015-03-18 09:50:00,22.02,22.02,21.91,21.97,37700.0,17.325,17.325,17.2385,17.2857,37700.0
2015-03-18 09:55:00,21.97,22.02,21.9,21.99,57900.0,17.2857,17.325,17.2306,17.3014,57900.0
2015-03-18 10:00:00,21.99,22.05,21.9,21.94,117100.0,17.3014,17.3486,17.2306,17.2621,117100.0
2015-03-18 10:05:00,21.94,21.98,21.93,21.98,61700.0,17.2621,17.2935,17.2542,17.2935,61700.0
2015-03-18 10:10:00,21.98,22.0,21.92,21.96,37900.0,17.2935,17.3093,17.2463,17.2778,37900.0
2015-03-18 10:15:00,21.96,22.07,21.95,22.02,82500.0,17.2778,17.3643,17.2699,17.325,82500.0
2015-03-18 10:20:00,22.01,22.06,21.93,21.98,133000.0,17.3171,17.3565,17.2542,17.2935,133000.0
2015-03-18 10:25:00,21.97,22.11,21.97,22.04,47500.0,17.2857,17.3958,17.2857,17.3407,47500.0
2015-03-18 10:30:00,22.04,22.06,21.94,21.94,68700.0,17.3407,17.3565,17.2621,17.2621,68700.0
2015-03-18 10:35:00,21.93,21.97,21.89,21.92,41400.0,17.2542,17.2857,17.2227,17.2463,41400.0
2015-03-18 10:40:00,21.93,21.95,21.88,21.94,39200.0,17.2542,17.2699,17.2149,17.2621,39200.0
2015-03-18 10:45:00,21.94,22.02,21.91,22.02,41100.0,17.2621,17.325,17.2385,17.325,41100.0
2015-03-18 10:50:00,22.02,22.08,21.99,22.02,38100.0,17.325,17.3722,17.3014,17.325,38100.0
2015-03-18 10:55:00,22.03,22.03,21.96,21.96,70100.0,17.3329,17.3329,17.2778,17.2778,70100.0
2015-03-18 11:00:00,21.96,21.97,21.9,21.92,62900.0,17.2778,17.2857,17.2306,17.2463,62900.0
2015-03-18 11:05:00,21.92,22.08,21.91,22.08,133700.0,17.2463,17.3722,17.2385,17.3722,133700.0
2015-03-18 11:10:00,22.08,22.17,22.06,22.06,127400.0,17.3722,17.443,17.3565,17.3565,127400.0
2015-03-18 11:15:00,22.07,22.11,22.01,22.07,95800.0,17.3643,17.3958,17.3171,17.3643,95800.0
2015-03-18 11:20:00,22.06,22.07,22.01,22.06,41700.0,17.3565,17.3643,17.3171,17.3565,41700.0
2015-03-18 11:25:00,22.06,22.13,22.05,22.07,54800.0,17.3565,17.4115,17.3486,17.3643,54800.0
2015-03-18 11:30:00,22.07,22.09,21.95,21.99,60800.0,17.3643,17.3801,17.2699,17.3014,60800.0
2015-03-18 11:35:00,22.0,22.04,21.98,22.02,36000.0,17.3093,17.3407,17.2935,17.325,36000.0
2015-03-18 11:40:00,22.02,22.04,21.99,22.02,35500.0,17.325,17.3407,17.3014,17.325,35500.0
2015-03-18 11:45:00,22.02,22.03,21.98,22.0,24800.0,17.325,17.3329,17.2935,17.3093,24800.0
2015-03-18 11:50:00,22.01,22.01,21.97,21.99,35900.0,17.3171,17.3171,17.2857,17.3014,35900.0
2015-03-18 11:55:00,22.0,22.06,21.98,22.05,71400.0,17.3093,17.3565,17.2935,17.3486,71400.0
2015-03-18 12:00:00,22.05,22.13,22.05,22.07,72200.0,17.3486,17.4115,17.3486,17.3643,72200.0
2015-03-18 12:05:00,22.08,22.11,22.03,22.05,43000.0,17.3722,17.3958,17.3329,17.3486,43000.0
2015-03-18 12:10:00,22.04,22.1,22.02,22.09,80000.0,17.3407,17.3879,17.325,17.3801,80000.0
2015-03-18 12:15:00,22.09,22.11,22.06,22.06,39400.0,17.3801,17.3958,17.3565,17.3565,39400.0
2015-03-18 12:20:00,22.07,22.09,22.02,22.03,33000.0,17.3643,17.3801,17.325,17.3329,33000.0
2015-03-18 12:25:00,22.02,22.1,21.99,22.1,58500.0,17.325,17.3879,17.3014,17.3879,58500.0
2015-03-18 12:30:00,22.1,22.11,22.07,22.07,49600.0,17.3879,17.3958,17.3643,17.3643,49600.0
2015-03-18 12:35:00,22.07,22.09,22.04,22.08,29200.0,17.3643,17.3801,17.3407,17.3722,29200.0
2015-03-18 12:40:00,22.08,22.08,22.02,22.02,44100.0,17.3722,17.3722,17.325,17.325,44100.0
2015-03-18 12:45:00,22.02,22.07,22.01,22.03,63800.0,17.325,17.3643,17.3171,17.3329,63800.0
2015-03-18 12:50:00,22.04,22.09,22.03,22.07,41300.0,17.3407,17.3801,17.3329,17.3643,41300.0
2015-03-18 12:55:00,22.08,22.14,22.07,22.13,49500.0,17.3722,17.4194,17.3643,17.4115,49500.0
2015-03-18 13:00:00,22.14,22.14,22.09,22.09,26400.0,17.4194,17.4194,17.3801,17.3801,26400.0
2015-03-18 13:05:00,22.09,22.1,22.05,22.07,34800.0,17.3801,17.3879,17.3486,17.3643,34800.0
2015-03-18 13:10:00,22.06,22.08,22.02,22.05,57600.0,17.3565,17.3722,17.325,17.3486,57600.0
2015-03-18 13:15:00,22.05,22.06,22.03,22.04,20000.0,17.3486,17.3565,17.3329,17.3407,20000.0
2015-03-18 13:20:00,22.04,22.06,22.0,22.01,32800.0,17.3407,17.3565,17.3093,17.3171,32800.0
2015-03-18 13:25:00,22.0,22.0,21.97,21.99,24900.0,17.3093,17.3093,17.2857,17.3014,24900.0
2015-03-18 13:30:00,22.0,22.04,21.97,22.02,34000.0,17.3093,17.3407,17.2857,17.325,34000.0
2015-03-18 13:35:00,22.02,22.04,22.0,22.03,33000.0,17.325,17.3407,17.3093,17.3329,33000.0
2015-03-18 13:40:00,22.03,22.05,22.01,22.05,63100.0,17.3329,17.3486,17.3171,17.3486,63100.0
2015-03-18 13:45:00,22.05,22.06,22.03,22.05,62200.0,17.3486,17.3565,17.3329,17.3486,62200.0
2015-03-18 13:50:00,22.05,22.1,22.02,22.09,56800.0,17.3486,17.3879,17.325,17.3801,56800.0
2015-03-18 13:55:00,22.09,22.14,22.04,22.07,71600.0,17.3801,17.4194,17.3407,17.3643,71600.0
2015-03-18 14:00:00,22.09,22.47,22.07,22.42,363100.0,17.3801,17.6791,17.3643,17.6397,363100.0
2015-03-18 14:05:00,22.42,22.86,22.38,22.78,393700.0,17.6397,17.9859,17.6082,17.923,393700.0
2015-03-18 14:10:00,22.8,22.92,22.77,22.83,224900.0,17.9387,18.0331,17.9151,17.9623,224900.0
2015-03-18 14:15:00,22.83,22.99,22.83,22.9,243400.0,17.9623,18.0882,17.9623,18.0174,243400.0
2015-03-18 14:20:00,22.89,23.05,22.88,22.92,210200.0,18.0095,18.1354,18.0016,18.0331,210200.0
2015-03-18 14:25:00,22.92,22.93,22.77,22.81,215000.0,18.0331,18.041,17.9151,17.9466,215000.0
2015-03-18 14:30:00,22.81,22.9,22.78,22.88,275800.0,17.9466,18.0174,17.923,18.0016,275800.0
2015-03-18 14:35:00,22.87,22.93,22.81,22.84,141200.0,17.9938,18.041,17.9466,17.9702,141200.0
2015-03-18 14:40:00,22.84,22.85,22.74,22.83,95600.0,17.9702,17.978,17.8915,17.9623,95600.0
2015-03-18 14:45:00,22.84,22.85,22.71,22.8,80500.0,17.9702,17.978,17.8679,17.9387,80500.0
2015-03-18 14:50:00,22.79,22.83,22.72,22.77,69000.0,17.9308,17.9623,17.8758,17.9151,69000.0
2015-03-18 14:55:00,22.77,22.84,22.76,22.83,102700.0,17.9151,17.9702,17.9072,17.9623,102700.0
2015-03-18 15:00:00,22.83,23.01,22.83,22.94,278100.0,17.9623,18.1039,17.9623,18.0488,278100.0
2015-03-18 15:05:00,22.93,23.01,22.92,22.96,114700.0,18.041,18.1039,18.0331,18.0646,114700.0
2015-03-18 15:10:00,22.96,23.05,22.96,23.04,145900.0,18.0646,18.1354,18.0646,18.1275,145900.0
2015-03-18 15:15:00,23.04,23.07,23.0,23.04,132000.0,18.1275,18.1511,18.0961,18.1275,132000.0
2015-03-18 15:20:00,23.04,23.05,22.92,22.95,153600.0,18.1275,18.1354,18.0331,18.0567,153600.0
2015-03-18 15:25:00,22.96,22.96,22.87,22.95,133100.0,18.0646,18.0646,17.9938,18.0567,133100.0
2015-03-18 15:30:00,22.95,22.95,22.89,22.94,195700.0,18.0567,18.0567,18.0095,18.0488,195700.0
2015-03-18 15:35:00,22.95,22.98,22.87,22.89,181900.0,18.0567,18.0803,17.9938,18.0095,181900.0
2015-03-18 15:40:00,22.88,22.88,22.79,22.8,190000.0,18.0016,18.0016,17.9308,17.9387,190000.0
2015-03-18 15:45:00,22.8,22.84,22.8,22.8,175500.0,17.9387,17.9702,17.9387,17.9387,175500.0
2015-03-18 15:50:00,22.81,22.81,22.76,22.79,368100.0,17.9466,17.9466,17.9072,17.9308,368100.0
2015-03-18 15:55:00,22.8,22.89,22.79,22.85,572000.0,17.9387,18.0095,17.9308,17.978,572000.0
2015-03-19 09:30:00,23.14,23.3,23.03,23.1,481700.0,18.2062,18.3321,18.1197,18.1747,481700.0
2015-03-19 09:35:00,23.09,23.1,22.94,22.94,123200.0,18.1669,18.1747,18.0488,18.0488,123200.0
2015-03-19 09:40:00,22.95,22.99,22.83,22.98,177500.0,18.0567,18.0882,17.9623,18.0803,177500.0
2015-03-19 09:45:00,22.98,23.0,22.86,22.96,133000.0,18.0803,18.0961,17.9859,18.0646,133000.0
2015-03-19 09:50:00,22.95,22.99,22.86,22.88,116900.0,18.0567,18.0882,17.9859,18.0016,116900.0
2015-03-19 09:55:00,22.88,22.99,22.78,22.96,91700.0,18.0016,18.0882,17.923,18.0646,91700.0
2015-03-19 10:00:00,22.97,22.99,22.89,22.94,163500.0,18.0724,18.0882,18.0095,18.0488,163500.0
2015-03-19 10:05:00,22.95,22.95,22.85,22.87,71200.0,18.0567,18.0567,17.978,17.9938,71200.0
2015-03-19 10:10:00,22.86,22.96,22.86,22.92,72500.0,17.9859,18.0646,17.9859,18.0331,72500.0
2015-03-19 10:15:00,22.93,23.05,22.91,22.96,108700.0,18.041,18.1354,18.0252,18.0646,108700.0
2015-03-19 10:20:00,22.97,23.06,22.95,22.96,84100.0,18.0724,18.1433,18.0567,18.0646,84100.0
2015-03-19 10:25:00,22.97,23.01,22.96,23.0,50000.0,18.0724,18.1039,18.0646,18.0961,50000.0
2015-03-19 10:30:00,22.99,22.99,22.93,22.98,50500.0,18.0882,18.0882,18.041,18.0803,50500.0
2015-03-19 10:35:00,22.97,23.04,22.96,22.98,55600.0,18.0724,18.1275,18.0646,18.0803,55600.0
2015-03-19 10:40:00,22.98,23.06,22.96,23.01,52700.0,18.0803,18.1433,18.0646,18.1039,52700.0
2015-03-19 10:45:00,23.0,23.0,22.94,22.98,48000.0,18.0961,18.0961,18.0488,18.0803,48000.0
2015-03-19 10:50:00,22.98,23.0,22.95,22.95,31700.0,18.0803,18.0961,18.0567,18.0567,31700.0
2015-03-19 10:55:00,22.94,22.96,22.88,22.9,59400.0,18.0488,18.0646,18.0016,18.0174,59400.0
2015-03-19 11:00:00,22.9,22.9,22.82,22.85,153800.0,18.0174,18.0174,17.9544,17.978,153800.0
2015-03-19 11:05:00,22.85,22.93,22.84,22.85,40700.0,17.978,18.041,17.9702,17.978,40700.0
2015-03-19 11:10:00,22.84,22.92,22.82,22.92,48000.0,17.9702,18.0331,17.9544,18.0331,48000.0
2015-03-19 11:15:00,22.92,22.98,22.92,22.97,61000.0,18.0331,18.0803,18.0331,18.0724,61000.0
2015-03-19 11:20:00,22.96,22.98,22.93,22.97,38600.0,18.0646,18.0803,18.041,18.0724,38600.0
2015-03-19 11:25:00,22.97,23.06,22.97,22.98,126400.0,18.0724,18.1433,18.0724,18.0803,126400.0
2015-03-19 11:30:00,22.98,23.01,22.9,23.01,87900.0,18.0803,18.1039,18.0174,18.1039,87900.0
2015-03-19 11:35:00,23.02,23.05,22.93,22.96,64500.0,18.1118,18.1354,18.041,18.0646,64500.0
2015-03-19 11:40:00,22.96,23.0,22.95,22.98,34700.0,18.0646,18.0961,18.0567,18.0803,34700.0
2015-03-19 11:45:00,22.98,22.99,22.95,22.95,33800.0,18.0803,18.0882,18.0567,18.0567,33800.0
2015-03-19 11:50:00,22.96,22.96,22.87,22.88,86800.0,18.0646,18.0646,17.9938,18.0016,86800.0
2015-03-19 11:55:00,22.88,22.91,22.86,22.88,64500.0,18.0016,18.0252,17.9859,18.0016,64500.0
2015-03-19 12:00:00,22.88,22.91,22.87,22.91,65000.0,18.0016,18.0252,17.9938,18.0252,65000.0
2015-03-19 12:05:00,22.91,22.97,22.89,22.89,173100.0,18.0252,18.0724,18.0095,18.0095,173100.0
2015-03-19 12:10:00,22.9,22.91,22.86,22.86,43900.0,18.0174,18.0252,17.9859,17.9859,43900.0
2015-03-19 12:15:00,22.86,22.86,22.8,22.82,73400.0,17.9859,17.9859,17.9387,17.9544,73400.0
2015-03-19 12:20:00,22.83,22.84,22.75,22.81,44200.0,17.9623,17.9702,17.8994,17.9466,44200.0
2015-03-19 12:25:00,22.81,22.84,22.78,22.83,172800.0,17.9466,17.9702,17.923,17.9623,172800.0
2015-03-19 12:30:00,22.83,22.84,22.79,22.83,52900.0,17.9623,17.9702,17.9308,17.9623,52900.0
2015-03-19 12:35:00,22.83,22.83,22.71,22.72,62500.0,17.9623,17.9623,17.8679,17.8758,62500.0
2015-03-19 12:40:00,22.72,22.74,22.66,22.71,64000.0,17.8758,17.8915,17.8285,17.8679,64000.0
2015-03-19 12:45:00,22.7,22.75,22.7,22.74,51900.0,17.86,17.8994,17.86,17.8915,51900.0
2015-03-19 12:50:00,22.74,22.82,22.71,22.82,39800.0,17.8915,17.9544,17.8679,17.9544,39800.0
2015-03-19 12:55:00,22.82,22.82,22.76,22.8,45200.0,17.9544,17.9544,17.9072,17.9387,45200.0
2015-03-19 13:00:00,22.8,22.82,22.79,22.8,21600.0,17.9387,17.9544,17.9308,17.9387,21600.0
2015-03-19 13:05:00,22.8,22.82,22.72,22.75,31700.0,17.9387,17.9544,17.8758,17.8994,31700.0
2015-03-19 13:10:00,22.75,22.77,22.73,22.76,15800.0,17.8994,17.9151,17.8836,17.9072,15800.0
2015-03-19 13:15:00,22.76,22.82,22.76,22.79,23700.0,17.9072,17.9544,17.9072,17.9308,23700.0
2015-03-19 13:20:00,22.79,22.83,22.76,22.79,35800.0,17.9308,17.9623,17.9072,17.9308,35800.0
2015-03-19 13:25:00,22.79,22.87,22.77,22.87,28200.0,17.9308,17.9938,17.9151,17.9938,28200.0
2015-03-19 13:30:00,22.86,22.89,22.8,22.8,110200.0,17.9859,18.0095,17.9387,17.9387,110200.0
2015-03-19 13:35:00,22.81,22.83,22.77,22.82,27200.0,17.9466,17.9623,17.9151,17.9544,27200.0
2015-03-19 13:40:00,22.81,22.81,22.77,22.79,52600.0,17.9466,17.9466,17.9151,17.9308,52600.0
2015-03-19 13:45:00,22.78,22.8,22.74,22.77,35800.0,17.923,17.9387,17.8915,17.9151,35800.0
2015-03-19 13:50:00,22.77,22.83,22.76,22.8,43800.0,17.9151,17.9623,17.9072,17.9387,43800.0
2015-03-19 13:55:00,22.81,22.81,22.74,22.76,49900.0,17.9466,17.9466,17.8915,17.9072,49900.0
2015-03-19 14:00:00,22.76,22.77,22.71,22.73,40300.0,17.9072,17.9151,17.8679,17.8836,40300.0
2015-03-19 14:05:00,22.73,22.79,22.72,22.79,20000.0,17.8836,17.9308,17.8758,17.9308,20000.0
2015-03-19 14:10:00,22.79,22.82,22.75,22.76,64300.0,17.9308,17.9544,17.8994,17.9072,64300.0
2015-03-19 14:15:00,22.76,22.77,22.69,22.7,42800.0,17.9072,17.9151,17.8521,17.86,42800.0
2015-03-19 14:20:00,22.69,22.74,22.68,22.73,36800.0,17.8521,17.8915,17.8443,17.8836,36800.0
2015-03-19 14:25:00,22.73,22.8,22.72,22.8,32600.0,17.8836,17.9387,17.8758,17.9387,32600.0
2015-03-19 14:30:00,22.8,22.81,22.76,22.78,52500.0,17.9387,17.9466,17.9072,17.923,52500.0
2015-03-19 14:35:00,22.78,22.83,22.77,22.83,54300.0,17.923,17.9623,17.9151,17.9623,54300.0
2015-03-19 14:40:00,22.84,22.84,22.77,22.79,67300.0,17.9702,17.9702,17.9151,17.9308,67300.0
2015-03-19 14:45:00,22.78,22.81,22.77,22.81,62500.0,17.923,17.9466,17.9151,17.9466,62500.0
2015-03-19 14:50:00,22.82,22.84,22.8,22.81,30900.0,17.9544,17.9702,17.9387,17.9466,30900.0
2015-03-19 14:55:00,22.8,22.86,22.78,22.86,51000.0,17.9387,17.9859,17.923,17.9859,51000.0
2015-03-19 15:00:00,22.86,22.88,22.83,22.85,84500.0,17.9859,18.0016,17.9623,17.978,84500.0
2015-03-19 15:05:00,22.84,22.87,22.79,22.8,41800.0,17.9702,17.9938,17.9308,17.9387,41800.0
2015-03-19 15:10:00,22.8,22.84,22.78,22.82,45800.0,17.9387,17.9702,17.923,17.9544,45800.0
2015-03-19 15:15:00,22.83,22.85,22.81,22.82,50200.0,17.9623,17.978,17.9466,17.9544,50200.0
2015-03-19 15:20:00,22.82,22.83,22.79,22.82,97200.0,17.9544,17.9623,17.9308,17.9544,97200.0
2015-03-19 15:25:00,22.81,22.82,22.79,22.81,55100.0,17.9466,17.9544,17.9308,17.9466,55100.0
2015-03-19 15:30:00,22.81,22.86,22.8,22.86,119200.0,17.9466,17.9859,17.9387,17.9859,119200.0
2015-03-19 15:35:00,22.86,22.87,22.8,22.81,103400.0,17.9859,17.9938,17.9387,17.9466,103400.0
2015-03-19 15:40:00,22.82,22.82,22.79,22.8,131200.0,17.9544,17.9544,17.9308,17.9387,131200.0
2015-03-19 15:45:00,22.79,22.81,22.78,22.8,134300.0,17.9308,17.9466,17.923,17.9387,134300.0
2015-03-19 15:50:00,22.81,22.81,22.79,22.8,270000.0,17.9466,17.9466,17.9308,17.9387,270000.0
2015-03-19 15:55:00,22.8,22.83,22.78,22.81,579800.0,17.9387,17.9623,17.923,17.9466,579800.0
2015-03-20 09:30:00,22.9,23.0,22.89,22.99,735300.0,18.0174,18.0961,18.0095,18.0882,735300.0
2015-03-20 09:35:00,22.99,23.09,22.98,23.05,121500.0,18.0882,18.1669,18.0803,18.1354,121500.0
2015-03-20 09:40:00,23.05,23.15,23.02,23.1,134700.0,18.1354,18.2141,18.1118,18.1747,134700.0
2015-03-20 09:45:00,23.09,23.14,23.04,23.13,183800.0,18.1669,18.2062,18.1275,18.1983,183800.0
2015-03-20 09:50:00,23.14,23.18,22.96,23.01,141200.0,18.2062,18.2377,18.0646,18.1039,141200.0
2015-03-20 09:55:00,23.01,23.03,22.92,22.98,70200.0,18.1039,18.1197,18.0331,18.0803,70200.0
2015-03-20 10:00:00,22.98,23.06,22.93,23.03,166600.0,18.0803,18.1433,18.041,18.1197,166600.0
2015-03-20 10:05:00,23.03,23.06,22.92,22.94,92500.0,18.1197,18.1433,18.0331,18.0488,92500.0
2015-03-20 10:10:00,22.93,23.05,22.92,23.0,85800.0,18.041,18.1354,18.0331,18.0961,85800.0
2015-03-20 10:15:00,23.0,23.09,22.99,23.05,95300.0,18.0961,18.1669,18.0882,18.1354,95300.0
2015-03-20 10:20:00,23.04,23.19,23.04,23.19,354900.0,18.1275,18.2455,18.1275,18.2455,354900.0
2015-03-20 10:25:00,23.19,23.21,23.14,23.17,200500.0,18.2455,18.2613,18.2062,18.2298,200500.0
2015-03-20 10:30:00,23.18,23.21,23.14,23.19,248900.0,18.2377,18.2613,18.2062,18.2455,248900.0
2015-03-20 10:35:00,23.19,23.21,23.16,23.21,268100.0,18.2455,18.2613,18.2219,18.2613,268100.0
2015-03-20 10:40:00,23.21,23.26,23.2,23.22,155000.0,18.2613,18.3006,18.2534,18.2691,155000.0
2015-03-20 10:45:00,23.21,23.22,23.18,23.2,125700.0,18.2613,18.2691,18.2377,18.2534,125700.0
2015-03-20 10:50:00,23.19,23.2,23.1,23.1,86600.0,18.2455,18.2534,18.1747,18.1747,86600.0
2015-03-20 10:55:00,23.1,23.17,23.1,23.14,75500.0,18.1747,18.2298,18.1747,18.2062,75500.0
2015-03-20 11:00:00,23.15,23.18,23.13,23.13,49200.0,18.2141,18.2377,18.1983,18.1983,49200.0
2015-03-20 11:05:00,23.13,23.17,23.11,23.16,82000.0,18.1983,18.2298,18.1826,18.2219,82000.0
2015-03-20 11:10:00,23.15,23.16,23.12,23.13,98300.0,18.2141,18.2219,18.1905,18.1983,98300.0
2015-03-20 11:15:00,23.13,23.15,23.12,23.14,78200.0,18.1983,18.2141,18.1905,18.2062,78200.0
2015-03-20 11:20:00,23.14,23.18,23.11,23.15,115600.0,18.2062,18.2377,18.1826,18.2141,115600.0
2015-03-20 11:25:00,23.15,23.18,23.12,23.13,27800.0,18.2141,18.2377,18.1905,18.1983,27800.0
2015-03-20 11:30:00,23.12,23.13,23.1,23.1,20700.0,18.1905,18.1983,18.1747,18.1747,20700.0
2015-03-20 11:35:00,23.11,23.11,23.1,23.1,47100.0,18.1826,18.1826,18.1747,18.1747,47100.0
2015-03-20 11:40:00,23.1,23.11,23.09,23.11,71600.0,18.1747,18.1826,18.1669,18.1826,71600.0
2015-03-20 11:45:00,23.11,23.14,23.09,23.11,54900.0,18.1826,18.2062,18.1669,18.1826,54900.0
2015-03-20 11:50:00,23.1,23.14,23.1,23.13,44200.0,18.1747,18.2062,18.1747,18.1983,44200.0
2015-03-20 11:55:00,23.12,23.14,23.1,23.13,52200.0,18.1905,18.2062,18.1747,18.1983,52200.0
2015-03-20 12:00:00,23.12,23.18,23.12,23.18,54900.0,18.1905,18.2377,18.1905,18.2377,54900.0
2015-03-20 12:05:00,23.18,23.24,23.17,23.23,105000.0,18.2377,18.2849,18.2298,18.277,105000.0
2015-03-20 12:10:00,23.23,23.31,23.23,23.3,131500.0,18.277,18.34,18.277,18.3321,131500.0
2015-03-20 12:15:00,23.3,23.33,23.29,23.32,164300.0,18.3321,18.3557,18.3242,18.3478,164300.0
2015-03-20 12:20:00,23.32,23.32,23.24,23.27,53300.0,18.3478,18.3478,18.2849,18.3085,53300.0
2015-03-20 12:25:00,23.27,23.27,23.24,23.25,20400.0,18.3085,18.3085,18.2849,18.2927,20400.0
2015-03-20 12:30:00,23.24,23.25,23.21,23.23,79500.0,18.2849,18.2927,18.2613,18.277,79500.0
2015-03-20 12:35:00,23.24,23.28,23.23,23.26,79300.0,18.2849,18.3164,18.277,18.3006,79300.0
2015-03-20 12:40:00,23.26,23.28,23.24,23.26,34200.0,18.3006,18.3164,18.2849,18.3006,34200.0
2015-03-20 12:45:00,23.26,23.28,23.26,23.26,28000.0,18.3006,18.3164,18.3006,18.3006,28000.0
2015-03-20 12:50:00,23.27,23.31,23.25,23.29,148100.0,18.3085,18.34,18.2927,18.3242,148100.0
2015-03-20 12:55:00,23.29,23.3,23.27,23.27,21800.0,18.3242,18.3321,18.3085,18.3085,21800.0
2015-03-20 13:00:00,23.27,23.28,23.24,23.26,42400.0,18.3085,18.3164,18.2849,18.3006,42400.0
2015-03-20 13:05:00,23.26,23.28,23.25,23.28,25700.0,18.3006,18.3164,18.2927,18.3164,25700.0
2015-03-20 13:10:00,23.28,23.29,23.19,23.21,80100.0,18.3164,18.3242,18.2455,18.2613,80100.0
2015-03-20 13:15:00,23.21,23.28,23.21,23.23,68800.0,18.2613,18.3164,18.2613,18.277,68800.0
2015-03-20 13:20:00,23.24,23.28,23.23,23.27,83300.0,18.2849,18.3164,18.277,18.3085,83300.0
2015-03-20 13:25:00,23.27,23.29,23.24,23.26,41700.0,18.3085,18.3242,18.2849,18.3006,41700.0
2015-03-20 13:30:00,23.26,23.28,23.25,23.25,20500.0,18.3006,18.3164,18.2927,18.2927,20500.0
2015-03-20 13:35:00,23.26,23.27,23.25,23.27,48000.0,18.3006,18.3085,18.2927,18.3085,48000.0
2015-03-20 13:40:00,23.27,23.29,23.25,23.25,87800.0,18.3085,18.3242,18.2927,18.2927,87800.0
2015-03-20 13:45:00,23.26,23.26,23.23,23.25,57400.0,18.3006,18.3006,18.277,18.2927,57400.0
2015-03-20 13:50:00,23.25,23.27,23.22,23.25,91900.0,18.2927,18.3085,18.2691,18.2927,91900.0
2015-03-20 13:55:00,23.25,23.25,23.17,23.17,102100.0,18.2927,18.2927,18.2298,18.2298,102100.0
2015-03-20 14:00:00,23.17,23.17,23.14,23.14,59500.0,18.2298,18.2298,18.2062,18.2062,59500.0
2015-03-20 14:05:00,23.14,23.17,23.13,23.15,57500.0,18.2062,18.2298,18.1983,18.2141,57500.0
2015-03-20 14:10:00,23.15,23.16,23.09,23.11,61100.0,18.2141,18.2219,18.1669,18.1826,61100.0
2015-03-20 14:15:00,23.1,23.12,23.09,23.11,54300.0,18.1747,18.1905,18.1669,18.1826,54300.0
2015-03-20 14:20:00,23.1,23.16,23.1,23.15,77300.0,18.1747,18.2219,18.1747,18.2141,77300.0
2015-03-20 14:25:00,23.15,23.16,23.14,23.16,42200.0,18.2141,18.2219,18.2062,18.2219,42200.0
2015-03-20 14:30:00,23.16,23.2,23.15,23.2,45000.0,18.2219,18.2534,18.2141,18.2534,45000.0
2015-03-20 14:35:00,23.2,23.21,23.17,23.19,58600.0,18.2534,18.2613,18.2298,18.2455,58600.0
2015-03-20 14:40:00,23.18,23.2,23.17,23.18,192600.0,18.2377,18.2534,18.2298,18.2377,192600.0
2015-03-20 14:45:00,23.18,23.19,23.12,23.17,109700.0,18.2377,18.2455,18.1905,18.2298,109700.0
2015-03-20 14:50:00,23.18,23.21,23.17,23.19,45600.0,18.2377,18.2613,18.2298,18.2455,45600.0
2015-03-20 14:55:00,23.19,23.22,23.18,23.19,44600.0,18.2455,18.2691,18.2377,18.2455,44600.0
2015-03-20 15:00:00,23.19,23.24,23.19,23.21,104000.0,18.2455,18.2849,18.2455,18.2613,104000.0
2015-03-20 15:05:00,23.21,23.22,23.19,23.21,52900.0,18.2613,18.2691,18.2455,18.2613,52900.0
2015-03-20 15:10:00,23.21,23.23,23.19,23.19,101300.0,18.2613,18.277,18.2455,18.2455,101300.0
2015-03-20 15:15:00,23.2,23.2,23.16,23.18,67100.0,18.2534,18.2534,18.2219,18.2377,67100.0
2015-03-20 15:20:00,23.18,23.21,23.17,23.21,52500.0,18.2377,18.2613,18.2298,18.2613,52500.0
2015-03-20 15:25:00,23.21,23.25,23.2,23.23,152500.0,18.2613,18.2927,18.2534,18.277,152500.0
2015-03-20 15:30:00,23.23,23.24,23.2,23.21,233300.0,18.277,18.2849,18.2534,18.2613,233300.0
2015-03-20 15:35:00,23.2,23.22,23.17,23.21,161000.0,18.2534,18.2691,18.2298,18.2613,161000.0
2015-03-20 15:40:00,23.21,23.22,23.17,23.17,157800.0,18.2613,18.2691,18.2298,18.2298,157800.0
2015-03-20 15:45:00,23.18,23.21,23.14,23.19,438000.0,18.2377,18.2613,18.2062,18.2455,438000.0
2015-03-20 15:50:00,23.18,23.19,23.07,23.08,595700.0,18.2377,18.2455,18.1511,18.159,595700.0
2015-03-20 15:55:00,23.09,23.11,22.96,22.99,1490800.0,18.1669,18.1826,18.0646,18.0882,1490800.0
2015-03-23 09:30:00,23.15,23.29,23.09,23.23,200500.0,18.2141,18.3242,18.1669,18.277,200500.0
2015-03-23 09:35:00,23.23,23.23,22.98,23.07,183800.0,18.277,18.277,18.0803,18.1511,183800.0
2015-03-23 09:40:00,23.06,23.13,22.98,23.09,182600.0,18.1433,18.1983,18.0803,18.1669,182600.0
2015-03-23 09:45:00,23.1,23.14,23.06,23.12,177200.0,18.1747,18.2062,18.1433,18.1905,177200.0
2015-03-23 09:50:00,23.12,23.15,23.07,23.1,265500.0,18.1905,18.2141,18.1511,18.1747,265500.0
2015-03-23 09:55:00,23.09,23.1,23.05,23.1,140800.0,18.1669,18.1747,18.1354,18.1747,140800.0
2015-03-23 10:00:00,23.1,23.18,23.09,23.16,164000.0,18.1747,18.2377,18.1669,18.2219,164000.0
2015-03-23 10:05:00,23.16,23.21,23.1,23.12,152900.0,18.2219,18.2613,18.1747,18.1905,152900.0
2015-03-23 10:10:00,23.12,23.16,23.11,23.13,64400.0,18.1905,18.2219,18.1826,18.1983,64400.0
2015-03-23 10:15:00,23.12,23.19,23.1,23.19,71500.0,18.1905,18.2455,18.1747,18.2455,71500.0
2015-03-23 10:20:00,23.2,23.27,23.19,23.22,255300.0,18.2534,18.3085,18.2455,18.2691,255300.0
2015-03-23 10:25:00,23.23,23.23,23.12,23.14,114400.0,18.277,18.277,18.1905,18.2062,114400.0
2015-03-23 10:30:00,23.14,23.14,23.05,23.06,75800.0,18.2062,18.2062,18.1354,18.1433,75800.0
2015-03-23 10:35:00,23.06,23.11,22.99,23.11,103500.0,18.1433,18.1826,18.0882,18.1826,103500.0
2015-03-23 10:40:00,23.11,23.11,23.08,23.08,32900.0,18.1826,18.1826,18.159,18.159,32900.0
2015-03-23 10:45:00,23.08,23.1,23.06,23.1,26100.0,18.159,18.1747,18.1433,18.1747,26100.0
2015-03-23 10:50:00,23.09,23.09,22.99,23.0,68000.0,18.1669,18.1669,18.0882,18.0961,68000.0
2015-03-23 10:55:00,23.0,23.08,22.99,23.03,48600.0,18.0961,18.159,18.0882,18.1197,48600.0
2015-03-23 11:00:00,23.04,23.06,22.91,22.91,75400.0,18.1275,18.1433,18.0252,18.0252,75400.0
2015-03-23 11:05:00,22.9,22.96,22.89,22.94,71500.0,18.0174,18.0646,18.0095,18.0488,71500.0
2015-03-23 11:10:00,22.94,22.94,22.88,22.9,51400.0,18.0488,18.0488,18.0016,18.0174,51400.0
2015-03-23 11:15:00,22.9,22.96,22.89,22.93,40000.0,18.0174,18.0646,18.0095,18.041,40000.0
2015-03-23 11:20:00,22.93,23.01,22.93,23.0,36100.0,18.041,18.1039,18.041,18.0961,36100.0
2015-03-23 11:25:00,23.01,23.03,22.96,22.97,42300.0,18.1039,18.1197,18.0646,18.0724,42300.0
2015-03-23 11:30:00,22.97,23.02,22.96,22.99,43700.0,18.0724,18.1118,18.0646,18.0882,43700.0
2015-03-23 11:35:00,23.0,23.0,22.91,22.91,70500.0,18.0961,18.0961,18.0252,18.0252,70500.0
2015-03-23 11:40:00,22.92,22.92,22.85,22.87,56000.0,18.0331,18.0331,17.978,17.9938,56000.0
2015-03-23 11:45:00,22.87,22.91,22.86,22.87,47300.0,17.9938,18.0252,17.9859,17.9938,47300.0
2015-03-23 11:50:00,22.87,22.97,22.87,22.97,58700.0,17.9938,18.0724,17.9938,18.0724,58700.0
2015-03-23 11:55:00,22.97,23.01,22.94,23.0,36500.0,18.0724,18.1039,18.0488,18.0961,36500.0
2015-03-23 12:00:00,22.99,22.99,22.95,22.96,30800.0,18.0882,18.0882,18.0567,18.0646,30800.0
2015-03-23 12:05:00,22.97,23.02,22.97,22.99,126800.0,18.0724,18.1118,18.0724,18.0882,126800.0
2015-03-23 12:10:00,22.99,23.02,22.98,23.01,26400.0,18.0882,18.1118,18.0803,18.1039,26400.0
2015-03-23 12:15:00,23.01,23.04,22.97,22.99,39000.0,18.1039,18.1275,18.0724,18.0882,39000.0
2015-03-23 12:20:00,22.99,23.06,22.99,23.04,40100.0,18.0882,18.1433,18.0882,18.1275,40100.0
2015-03-23 12:25:00,23.03,23.06,23.01,23.04,39200.0,18.1197,18.1433,18.1039,18.1275,39200.0
2015-03-23 12:30:00,23.04,23.08,23.03,23.07,32100.0,18.1275,18.159,18.1197,18.1511,32100.0
2015-03-23 12:35:00,23.07,23.09,23.04,23.07,62700.0,18.1511,18.1669,18.1275,18.1511,62700.0
2015-03-23 12:40:00,23.08,23.09,23.06,23.08,19600.0,18.159,18.1669,18.1433,18.159,19600.0
2015-03-23 12:45:00,23.08,23.08,23.04,23.04,34700.0,18.159,18.159,18.1275,18.1275,34700.0
2015-03-23 12:50:00,23.05,23.07,23.04,23.07,19100.0,18.1354,18.1511,18.1275,18.1511,19100.0
2015-03-23 12:55:00,23.07,23.09,23.05,23.07,56700.0,18.1511,18.1669,18.1354,18.1511,56700.0
2015-03-23 13:00:00,23.08,23.09,23.06,23.08,20400.0,18.159,18.1669,18.1433,18.159,20400.0
2015-03-23 13:05:00,23.07,23.09,23.07,23.09,26200.0,18.1511,18.1669,18.1511,18.1669,26200.0
2015-03-23 13:10:00,23.08,23.08,23.03,23.04,25500.0,18.159,18.159,18.1197,18.1275,25500.0
2015-03-23 13:15:00,23.03,23.05,23.02,23.03,22900.0,18.1197,18.1354,18.1118,18.1197,22900.0
2015-03-23 13:20:00,23.03,23.06,23.02,23.05,35100.0,18.1197,18.1433,18.1118,18.1354,35100.0
2015-03-23 13:25:00,23.05,23.05,23.03,23.04,19700.0,18.1354,18.1354,18.1197,18.1275,19700.0
2015-03-23 13:30:00,23.03,23.05,23.02,23.04,14700.0,18.1197,18.1354,18.1118,18.1275,14700.0
2015-03-23 13:35:00,23.05,23.07,23.04,23.07,12600.0,18.1354,18.1511,18.1275,18.1511,12600.0
2015-03-23 13:40:00,23.07,23.11,23.06,23.1,150800.0,18.1511,18.1826,18.1433,18.1747,150800.0
2015-03-23 13:45:00,23.11,23.13,23.1,23.11,37700.0,18.1826,18.1983,18.1747,18.1826,37700.0
2015-03-23 13:50:00,23.1,23.11,23.08,23.08,12500.0,18.1747,18.1826,18.159,18.159,12500.0
2015-03-23 13:55:00,23.09,23.1,23.07,23.08,23000.0,18.1669,18.1747,18.1511,18.159,23000.0
2015-03-23 14:00:00,23.08,23.12,23.08,23.11,26700.0,18.159,18.1905,18.159,18.1826,26700.0
2015-03-23 14:05:00,23.11,23.12,23.07,23.08,32700.0,18.1826,18.1905,18.1511,18.159,32700.0
2015-03-23 14:10:00,23.08,23.11,23.06,23.11,29000.0,18.159,18.1826,18.1433,18.1826,29000.0
2015-03-23 14:15:00,23.1,23.11,23.07,23.09,44200.0,18.1747,18.1826,18.1511,18.1669,44200.0
2015-03-23 14:20:00,23.09,23.1,23.06,23.08,111600.0,18.1669,18.1747,18.1433,18.159,111600.0
2015-03-23 14:25:00,23.09,23.11,23.08,23.09,59100.0,18.1669,18.1826,18.159,18.1669,59100.0
2015-03-23 14:30:00,23.09,23.11,23.07,23.09,48000.0,18.1669,18.1826,18.1511,18.1669,48000.0
2015-03-23 14:35:00,23.1,23.11,23.1,23.11,40300.0,18.1747,18.1826,18.1747,18.1826,40300.0
2015-03-23 14:40:00,23.11,23.11,23.08,23.11,71600.0,18.1826,18.1826,18.159,18.1826,71600.0
2015-03-23 14:45:00,23.11,23.11,23.07,23.07,31200.0,18.1826,18.1826,18.1511,18.1511,31200.0
2015-03-23 14:50:00,23.06,23.13,23.06,23.13,84000.0,18.1433,18.1983,18.1433,18.1983,84000.0
2015-03-23 14:55:00,23.13,23.15,23.12,23.12,30400.0,18.1983,18.2141,18.1905,18.1905,30400.0
2015-03-23 15:00:00,23.12,23.15,23.08,23.12,42900.0,18.1905,18.2141,18.159,18.1905,42900.0
2015-03-23 15:05:00,23.12,23.15,23.11,23.14,43600.0,18.1905,18.2141,18.1826,18.2062,43600.0
2015-03-23 15:10:00,23.14,23.19,23.12,23.19,74200.0,18.2062,18.2455,18.1905,18.2455,74200.0
2015-03-23 15:15:00,23.19,23.2,23.16,23.19,78500.0,18.2455,18.2534,18.2219,18.2455,78500.0
2015-03-23 15:20:00,23.2,23.2,23.13,23.15,84900.0,18.2534,18.2534,18.1983,18.2141,84900.0
2015-03-23 15:25:00,23.15,23.19,23.15,23.16,44800.0,18.2141,18.2455,18.2141,18.2219,44800.0
2015-03-23 15:30:00,23.16,23.19,23.15,23.19,62400.0,18.2219,18.2455,18.2141,18.2455,62400.0
2015-03-23 15:35:00,23.18,23.19,23.13,23.13,159700.0,18.2377,18.2455,18.1983,18.1983,159700.0
2015-03-23 15:40:00,23.14,23.14,23.09,23.11,157700.0,18.2062,18.2062,18.1669,18.1826,157700.0
2015-03-23 15:45:00,23.12,23.12,23.08,23.12,127900.0,18.1905,18.1905,18.159,18.1905,127900.0
2015-03-23 15:50:00,23.12,23.13,23.11,23.12,217300.0,18.1905,18.1983,18.1826,18.1905,217300.0
2015-03-23 15:55:00,23.11,23.15,23.1,23.13,526700.0,18.1826,18.2141,18.1747,18.1983,526700.0
2015-03-24 09:30:00,23.17,23.2,22.98,23.01,195000.0,18.2298,18.2534,18.0803,18.1039,195000.0
2015-03-24 09:35:00,23.01,23.02,22.88,22.88,120600.0,18.1039,18.1118,18.0016,18.0016,120600.0
2015-03-24 09:40:00,22.87,23.05,22.86,23.05,113400.0,17.9938,18.1354,17.9859,18.1354,113400.0
2015-03-24 09:45:00,23.05,23.05,22.87,22.93,218700.0,18.1354,18.1354,17.9938,18.041,218700.0
2015-03-24 09:50:00,22.93,22.97,22.88,22.91,62600.0,18.041,18.0724,18.0016,18.0252,62600.0
2015-03-24 09:55:00,22.92,22.97,22.86,22.94,52200.0,18.0331,18.0724,17.9859,18.0488,52200.0
2015-03-24 10:00:00,22.96,22.96,22.86,22.91,85000.0,18.0646,18.0646,17.9859,18.0252,85000.0
2015-03-24 10:05:00,22.92,22.99,22.91,22.99,88800.0,18.0331,18.0882,18.0252,18.0882,88800.0
2015-03-24 10:10:00,22.99,23.0,22.93,22.95,59000.0,18.0882,18.0961,18.041,18.0567,59000.0
2015-03-24 10:15:00,22.96,22.96,22.92,22.93,44400.0,18.0646,18.0646,18.0331,18.041,44400.0
2015-03-24 10:20:00,22.94,22.97,22.9,22.91,42300.0,18.0488,18.0724,18.0174,18.0252,42300.0
2015-03-24 10:25:00,22.9,22.96,22.9,22.96,33300.0,18.0174,18.0646,18.0174,18.0646,33300.0
2015-03-24 10:30:00,22.97,23.0,22.94,22.99,45500.0,18.0724,18.0961,18.0488,18.0882,45500.0
2015-03-24 10:35:00,22.98,23.01,22.89,22.89,48100.0,18.0803,18.1039,18.0095,18.0095,48100.0
2015-03-24 10:40:00,22.9,22.96,22.89,22.93,39700.0,18.0174,18.0646,18.0095,18.041,39700.0
2015-03-24 10:45:00,22.93,22.94,22.88,22.92,51800.0,18.041,18.0488,18.0016,18.0331,51800.0
2015-03-24 10:50:00,22.92,23.04,22.92,23.01,53200.0,18.0331,18.1275,18.0331,18.1039,53200.0
2015-03-24 10:55:00,23.01,23.03,22.99,23.0,36300.0,18.1039,18.1197,18.0882,18.0961,36300.0
2015-03-24 11:00:00,22.99,23.07,22.97,23.07,27500.0,18.0882,18.1511,18.0724,18.1511,27500.0
2015-03-24 11:05:00,23.07,23.09,23.01,23.03,41600.0,18.1511,18.1669,18.1039,18.1197,41600.0
2015-03-24 11:10:00,23.03,23.09,23.03,23.06,29200.0,18.1197,18.1669,18.1197,18.1433,29200.0
2015-03-24 11:15:00,23.06,23.09,23.04,23.06,20500.0,18.1433,18.1669,18.1275,18.1433,20500.0
2015-03-24 11:20:00,23.06,23.08,23.04,23.04,31700.0,18.1433,18.159,18.1275,18.1275,31700.0
2015-03-24 11:25:00,23.04,23.05,22.95,22.96,37200.0,18.1275,18.1354,18.0567,18.0646,37200.0
2015-03-24 11:30:00,22.96,23.0,22.96,22.99,27600.0,18.0646,18.0961,18.0646,18.0882,27600.0
2015-03-24 11:35:00,22.99,23.0,22.93,22.93,22900.0,18.0882,18.0961,18.041,18.041,22900.0
2015-03-24 11:40:00,22.94,22.94,22.87,22.88,38700.0,18.0488,18.0488,17.9938,18.0016,38700.0
2015-03-24 11:45:00,22.87,22.87,22.81,22.85,64100.0,17.9938,17.9938,17.9466,17.978,64100.0
2015-03-24 11:50:00,22.86,22.89,22.85,22.86,28500.0,17.9859,18.0095,17.978,17.9859,28500.0
2015-03-24 11:55:00,22.86,22.88,22.83,22.83,43300.0,17.9859,18.0016,17.9623,17.9623,43300.0
2015-03-24 12:00:00,22.83,22.92,22.82,22.89,33000.0,17.9623,18.0331,17.9544,18.0095,33000.0
2015-03-24 12:05:00,22.89,22.9,22.86,22.88,24300.0,18.0095,18.0174,17.9859,18.0016,24300.0
2015-03-24 12:10:00,22.87,22.91,22.85,22.88,29000.0,17.9938,18.0252,17.978,18.0016,29000.0
2015-03-24 12:15:00,22.88,22.89,22.86,22.87,31600.0,18.0016,18.0095,17.9859,17.9938,31600.0
2015-03-24 12:20:00,22.87,22.87,22.81,22.82,57500.0,17.9938,17.9938,17.9466,17.9544,57500.0
2015-03-24 12:25:00,22.82,22.84,22.78,22.81,44700.0,17.9544,17.9702,17.923,17.9466,44700.0
2015-03-24 12:30:00,22.82,22.83,22.79,22.81,25500.0,17.9544,17.9623,17.9308,17.9466,25500.0
2015-03-24 12:35:00,22.81,22.88,22.79,22.88,32000.0,17.9466,18.0016,17.9308,18.0016,32000.0
2015-03-24 12:40:00,22.88,22.91,22.87,22.89,34900.0,18.0016,18.0252,17.9938,18.0095,34900.0
2015-03-24 12:45:00,22.9,22.93,22.87,22.88,34400.0,18.0174,18.041,17.9938,18.0016,34400.0
2015-03-24 12:50:00,22.88,22.98,22.87,22.98,40300.0,18.0016,18.0803,17.9938,18.0803,40300.0
2015-03-24 12:55:00,22.98,23.0,22.94,22.98,33900.0,18.0803,18.0961,18.0488,18.0803,33900.0
2015-03-24 13:00:00,22.97,23.0,22.95,22.98,29800.0,18.0724,18.0961,18.0567,18.0803,29800.0
2015-03-24 13:05:00,22.98,23.03,22.98,23.01,46000.0,18.0803,18.1197,18.0803,18.1039,46000.0
2015-03-24 13:10:00,23.01,23.01,22.95,23.01,34900.0,18.1039,18.1039,18.0567,18.1039,34900.0
2015-03-24 13:15:00,23.01,23.01,22.94,22.95,25100.0,18.1039,18.1039,18.0488,18.0567,25100.0
2015-03-24 13:20:00,22.95,22.97,22.94,22.96,21000.0,18.0567,18.0724,18.0488,18.0646,21000.0
2015-03-24 13:25:00,22.96,22.96,22.91,22.96,43500.0,18.0646,18.0646,18.0252,18.0646,43500.0
2015-03-24 13:30:00,22.96,22.98,22.93,22.96,22300.0,18.0646,18.0803,18.041,18.0646,22300.0
2015-03-24 13:35:00,22.96,23.0,22.96,22.99,30100.0,18.0646,18.0961,18.0646,18.0882,30100.0
2015-03-24 13:40:00,22.98,23.02,22.96,22.98,31200.0,18.0803,18.1118,18.0646,18.0803,31200.0
2015-03-24 13:45:00,22.99,23.01,22.98,22.98,18500.0,18.0882,18.1039,18.0803,18.0803,18500.0
2015-03-24 13:50:00,22.99,23.02,22.99,22.99,19600.0,18.0882,18.1118,18.0882,18.0882,19600.0
2015-03-24 13:55:00,22.99,23.01,22.97,22.98,31400.0,18.0882,18.1039,18.0724,18.0803,31400.0
2015-03-24 14:00:00,22.98,22.99,22.95,22.98,28100.0,18.0803,18.0882,18.0567,18.0803,28100.0
2015-03-24 14:05:00,22.98,22.98,22.94,22.97,25900.0,18.0803,18.0803,18.0488,18.0724,25900.0
2015-03-24 14:10:00,22.96,22.99,22.93,22.94,27800.0,18.0646,18.0882,18.041,18.0488,27800.0
2015-03-24 14:15:00,22.95,22.96,22.92,22.92,17400.0,18.0567,18.0646,18.0331,18.0331,17400.0
2015-03-24 14:20:00,22.93,22.96,22.92,22.95,33200.0,18.041,18.0646,18.0331,18.0567,33200.0
2015-03-24 14:25:00,22.95,22.95,22.89,22.89,76500.0,18.0567,18.0567,18.0095,18.0095,76500.0
2015-03-24 14:30:00,22.89,22.96,22.89,22.96,23200.0,18.0095,18.0646,18.0095,18.0646,23200.0
2015-03-24 14:35:00,22.96,22.97,22.92,22.93,27800.0,18.0646,18.0724,18.0331,18.041,27800.0
2015-03-24 14:40:00,22.93,22.94,22.88,22.88,47200.0,18.041,18.0488,18.0016,18.0016,47200.0
2015-03-24 14:45:00,22.88,22.89,22.86,22.87,47100.0,18.0016,18.0095,17.9859,17.9938,47100.0
2015-03-24 14:50:00,22.86,22.91,22.86,22.89,39800.0,17.9859,18.0252,17.9859,18.0095,39800.0
2015-03-24 14:55:00,22.88,22.89,22.85,22.89,40400.0,18.0016,18.0095,17.978,18.0095,40400.0
2015-03-24 15:00:00,22.88,22.89,22.86,22.87,64500.0,18.0016,18.0095,17.9859,17.9938,64500.0
2015-03-24 15:05:00,22.87,22.88,22.86,22.88,21300.0,17.9938,18.0016,17.9859,18.0016,21300.0
2015-03-24 15:10:00,22.88,22.88,22.86,22.88,27900.0,18.0016,18.0016,17.9859,18.0016,27900.0
2015-03-24 15:15:00,22.88,22.88,22.85,22.88,50100.0,18.0016,18.0016,17.978,18.0016,50100.0
2015-03-24 15:20:00,22.88,22.88,22.84,22.86,81800.0,18.0016,18.0016,17.9702,17.9859,81800.0
2015-03-24 15:25:00,22.86,22.87,22.84,22.85,72700.0,17.9859,17.9938,17.9702,17.978,72700.0
2015-03-24 15:30:00,22.85,22.86,22.84,22.86,45800.0,17.978,17.9859,17.9702,17.9859,45800.0
2015-03-24 15:35:00,22.85,22.87,22.84,22.86,47800.0,17.978,17.9938,17.9702,17.9859,47800.0
2015-03-24 15:40:00,22.86,22.88,22.83,22.85,72900.0,17.9859,18.0016,17.9623,17.978,72900.0
2015-03-24 15:45:00,22.86,22.87,22.83,22.84,86800.0,17.9859,17.9938,17.9623,17.9702,86800.0
2015-03-24 15:50:00,22.84,22.88,22.84,22.86,99700.0,17.9702,18.0016,17.9702,17.9859,99700.0
2015-03-24 15:55:00,22.86,22.86,22.84,22.86,165300.0,17.9859,17.9859,17.9702,17.9859,165300.0
2015-03-25 09:30:00,23.03,23.14,23.03,23.07,148600.0,18.1197,18.2062,18.1197,18.1511,148600.0
2015-03-25 09:35:00,23.08,23.14,23.0,23.01,86600.0,18.159,18.2062,18.0961,18.1039,86600.0
2015-03-25 09:40:00,23.01,23.14,22.95,23.13,122300.0,18.1039,18.2062,18.0567,18.1983,122300.0
2015-03-25 09:45:00,23.12,23.18,23.09,23.09,248800.0,18.1905,18.2377,18.1669,18.1669,248800.0
2015-03-25 09:50:00,23.08,23.19,23.06,23.18,139300.0,18.159,18.2455,18.1433,18.2377,139300.0
2015-03-25 09:55:00,23.18,23.2,23.05,23.09,109100.0,18.2377,18.2534,18.1354,18.1669,109100.0
2015-03-25 10:00:00,23.09,23.16,23.08,23.13,57500.0,18.1669,18.2219,18.159,18.1983,57500.0
2015-03-25 10:05:00,23.13,23.17,23.09,23.1,67900.0,18.1983,18.2298,18.1669,18.1747,67900.0
2015-03-25 10:10:00,23.09,23.13,23.05,23.06,52000.0,18.1669,18.1983,18.1354,18.1433,52000.0
2015-03-25 10:15:00,23.06,23.13,23.05,23.12,69900.0,18.1433,18.1983,18.1354,18.1905,69900.0
2015-03-25 10:20:00,23.12,23.17,23.08,23.09,129400.0,18.1905,18.2298,18.159,18.1669,129400.0
2015-03-25 10:25:00,23.09,23.12,23.08,23.12,50300.0,18.1669,18.1905,18.159,18.1905,50300.0
2015-03-25 10:30:00,23.12,23.12,23.02,23.03,60900.0,18.1905,18.1905,18.1118,18.1197,60900.0
2015-03-25 10:35:00,23.03,23.03,22.95,22.95,66800.0,18.1197,18.1197,18.0567,18.0567,66800.0
2015-03-25 10:40:00,22.95,23.03,22.9,23.02,104600.0,18.0567,18.1197,18.0174,18.1118,104600.0
2015-03-25 10:45:00,23.02,23.02,22.96,23.01,63600.0,18.1118,18.1118,18.0646,18.1039,63600.0
2015-03-25 10:50:00,23.01,23.04,22.96,22.98,48800.0,18.1039,18.1275,18.0646,18.0803,48800.0
2015-03-25 10:55:00,22.98,23.02,22.97,22.98,71400.0,18.0803,18.1118,18.0724,18.0803,71400.0
2015-03-25 11:00:00,22.99,23.01,22.94,22.98,47500.0,18.0882,18.1039,18.0488,18.0803,47500.0
2015-03-25 11:05:00,22.97,22.98,22.96,22.98,25700.0,18.0724,18.0803,18.0646,18.0803,25700.0
2015-03-25 11:10:00,22.98,23.01,22.95,22.98,40100.0,18.0803,18.1039,18.0567,18.0803,40100.0
2015-03-25 11:15:00,22.98,23.01,22.95,22.95,46700.0,18.0803,18.1039,18.0567,18.0567,46700.0
2015-03-25 11:20:00,22.95,22.99,22.94,22.95,50300.0,18.0567,18.0882,18.0488,18.0567,50300.0
2015-03-25 11:25:00,22.95,22.98,22.94,22.96,63500.0,18.0567,18.0803,18.0488,18.0646,63500.0
2015-03-25 11:30:00,22.97,22.98,22.94,22.96,53900.0,18.0724,18.0803,18.0488,18.0646,53900.0
2015-03-25 11:35:00,22.96,22.96,22.88,22.88,35200.0,18.0646,18.0646,18.0016,18.0016,35200.0
2015-03-25 11:40:00,22.88,22.93,22.87,22.92,89800.0,18.0016,18.041,17.9938,18.0331,89800.0
2015-03-25 11:45:00,22.93,22.97,22.91,22.92,71000.0,18.041,18.0724,18.0252,18.0331,71000.0
2015-03-25 11:50:00,22.93,22.97,22.92,22.96,44800.0,18.041,18.0724,18.0331,18.0646,44800.0
2015-03-25 11:55:00,22.96,22.96,22.91,22.93,25600.0,18.0646,18.0646,18.0252,18.041,25600.0
2015-03-25 12:00:00,22.94,22.95,22.88,22.9,31600.0,18.0488,18.0567,18.0016,18.0174,31600.0
2015-03-25 12:05:00,22.89,22.93,22.88,22.91,130600.0,18.0095,18.041,18.0016,18.0252,130600.0
2015-03-25 12:10:00,22.91,22.93,22.9,22.92,29100.0,18.0252,18.041,18.0174,18.0331,29100.0
2015-03-25 12:15:00,22.91,22.95,22.9,22.94,27300.0,18.0252,18.0567,18.0174,18.0488,27300.0
2015-03-25 12:20:00,22.94,22.96,22.91,22.93,38600.0,18.0488,18.0646,18.0252,18.041,38600.0
2015-03-25 12:25:00,22.92,22.96,22.92,22.95,29100.0,18.0331,18.0646,18.0331,18.0567,29100.0
2015-03-25 12:30:00,22.95,22.95,22.83,22.84,106500.0,18.0567,18.0567,17.9623,17.9702,106500.0
2015-03-25 12:35:00,22.84,22.85,22.81,22.84,40800.0,17.9702,17.978,17.9466,17.9702,40800.0
2015-03-25 12:40:00,22.84,22.84,22.73,22.78,114500.0,17.9702,17.9702,17.8836,17.923,114500.0
2015-03-25 12:45:00,22.78,22.85,22.78,22.81,61200.0,17.923,17.978,17.923,17.9466,61200.0
2015-03-25 12:50:00,22.8,22.81,22.75,22.75,69200.0,17.9387,17.9466,17.8994,17.8994,69200.0
2015-03-25 12:55:00,22.75,22.78,22.75,22.76,23000.0,17.8994,17.923,17.8994,17.9072,23000.0
2015-03-25 13:00:00,22.76,22.78,22.73,22.78,26800.0,17.9072,17.923,17.8836,17.923,26800.0
2015-03-25 13:05:00,22.77,22.78,22.73,22.73,30100.0,17.9151,17.923,17.8836,17.8836,30100.0
2015-03-25 13:10:00,22.73,22.73,22.62,22.68,67900.0,17.8836,17.8836,17.7971,17.8443,67900.0
2015-03-25 13:15:00,22.68,22.71,22.64,22.66,67800.0,17.8443,17.8679,17.8128,17.8285,67800.0
2015-03-25 13:20:00,22.67,22.74,22.66,22.73,24600.0,17.8364,17.8915,17.8285,17.8836,24600.0
2015-03-25 13:25:00,22.73,22.76,22.71,22.75,30400.0,17.8836,17.9072,17.8679,17.8994,30400.0
2015-03-25 13:30:00,22.75,22.76,22.7,22.7,26600.0,17.8994,17.9072,17.86,17.86,26600.0
2015-03-25 13:35:00,22.71,22.72,22.69,22.72,34900.0,17.8679,17.8758,17.8521,17.8758,34900.0
2015-03-25 13:40:00,22.71,22.75,22.71,22.75,21600.0,17.8679,17.8994,17.8679,17.8994,21600.0
2015-03-25 13:45:00,22.75,22.78,22.73,22.78,26700.0,17.8994,17.923,17.8836,17.923,26700.0
2015-03-25 13:50:00,22.78,22.81,22.75,22.8,25000.0,17.923,17.9466,17.8994,17.9387,25000.0
2015-03-25 13:55:00,22.8,22.81,22.79,22.79,17900.0,17.9387,17.9466,17.9308,17.9308,17900.0
2015-03-25 14:00:00,22.8,22.8,22.77,22.78,31700.0,17.9387,17.9387,17.9151,17.923,31700.0
2015-03-25 14:05:00,22.78,22.78,22.76,22.77,18000.0,17.923,17.923,17.9072,17.9151,18000.0
2015-03-25 14:10:00,22.77,22.78,22.74,22.75,27300.0,17.9151,17.923,17.8915,17.8994,27300.0
2015-03-25 14:15:00,22.75,22.77,22.73,22.74,32800.0,17.8994,17.9151,17.8836,17.8915,32800.0
2015-03-25 14:20:00,22.74,22.75,22.69,22.7,32700.0,17.8915,17.8994,17.8521,17.86,32700.0
2015-03-25 14:25:00,22.7,22.7,22.67,22.7,39700.0,17.86,17.86,17.8364,17.86,39700.0
2015-03-25 14:30:00,22.7,22.76,22.7,22.76,40200.0,17.86,17.9072,17.86,17.9072,40200.0
2015-03-25 14:35:00,22.76,22.8,22.76,22.77,36600.0,17.9072,17.9387,17.9072,17.9151,36600.0
2015-03-25 14:40:00,22.76,22.8,22.75,22.8,34700.0,17.9072,17.9387,17.8994,17.9387,34700.0
2015-03-25 14:45:00,22.79,22.8,22.7,22.71,65500.0,17.9308,17.9387,17.86,17.8679,65500.0
2015-03-25 14:50:00,22.7,22.78,22.7,22.75,47600.0,17.86,17.923,17.86,17.8994,47600.0
2015-03-25 14:55:00,22.74,22.75,22.71,22.72,32800.0,17.8915,17.8994,17.8679,17.8758,32800.0
2015-03-25 15:00:00,22.72,22.73,22.7,22.72,31600.0,17.8758,17.8836,17.86,17.8758,31600.0
2015-03-25 15:05:00,22.71,22.74,22.71,22.73,41200.0,17.8679,17.8915,17.8679,17.8836,41200.0
2015-03-25 15:10:00,22.73,22.74,22.71,22.72,61700.0,17.8836,17.8915,17.8679,17.8758,61700.0
2015-03-25 15:15:00,22.71,22.72,22.67,22.68,71700.0,17.8679,17.8758,17.8364,17.8443,71700.0
2015-03-25 15:20:00,22.68,22.68,22.63,22.66,113100.0,17.8443,17.8443,17.8049,17.8285,113100.0
2015-03-25 15:25:00,22.66,22.66,22.6,22.6,63400.0,17.8285,17.8285,17.7813,17.7813,63400.0
2015-03-25 15:30:00,22.61,22.66,22.6,22.66,93100.0,17.7892,17.8285,17.7813,17.8285,93100.0
2015-03-25 15:35:00,22.66,22.66,22.63,22.63,76900.0,17.8285,17.8285,17.8049,17.8049,76900.0
2015-03-25 15:40:00,22.63,22.64,22.58,22.59,81000.0,17.8049,17.8128,17.7656,17.7735,81000.0
2015-03-25 15:45:00,22.59,22.6,22.51,22.52,234500.0,17.7735,17.7813,17.7105,17.7184,234500.0
2015-03-25 15:50:00,22.52,22.53,22.51,22.52,183200.0,17.7184,17.7263,17.7105,17.7184,183200.0
2015-03-25 15:55:00,22.52,22.52,22.47,22.48,474500.0,17.7184,17.7184,17.6791,17.6869,474500.0
2015-03-26 09:30:00,22.92,23.0,22.83,22.93,250500.0,18.0331,18.0961,17.9623,18.041,250500.0
2015-03-26 09:35:00,22.92,22.97,22.83,22.96,87000.0,18.0331,18.0724,17.9623,18.0646,87000.0
2015-03-26 09:40:00,22.96,23.08,22.94,23.0,254700.0,18.0646,18.159,18.0488,18.0961,254700.0
2015-03-26 09:45:00,23.0,23.01,22.88,22.89,135800.0,18.0961,18.1039,18.0016,18.0095,135800.0
2015-03-26 09:50:00,22.88,22.88,22.74,22.78,148600.0,18.0016,18.0016,17.8915,17.923,148600.0
2015-03-26 09:55:00,22.77,22.78,22.72,22.73,63000.0,17.9151,17.923,17.8758,17.8836,63000.0
2015-03-26 10:00:00,22.73,22.73,22.62,22.62,74700.0,17.8836,17.8836,17.7971,17.7971,74700.0
2015-03-26 10:05:00,22.63,22.65,22.57,22.59,84300.0,17.8049,17.8207,17.7577,17.7735,84300.0
2015-03-26 10:10:00,22.58,22.63,22.53,22.55,117400.0,17.7656,17.8049,17.7263,17.742,117400.0
2015-03-26 10:15:00,22.55,22.63,22.51,22.56,85000.0,17.742,17.8049,17.7105,17.7499,85000.0
2015-03-26 10:20:00,22.57,22.6,22.52,22.59,92700.0,17.7577,17.7813,17.7184,17.7735,92700.0
2015-03-26 10:25:00,22.59,22.62,22.54,22.54,94800.0,17.7735,17.7971,17.7341,17.7341,94800.0
2015-03-26 10:30:00,22.53,22.61,22.52,22.53,59300.0,17.7263,17.7892,17.7184,17.7263,59300.0
2015-03-26 10:35:00,22.53,22.55,22.51,22.51,68900.0,17.7263,17.742,17.7105,17.7105,68900.0
2015-03-26 10:40:00,22.51,22.57,22.51,22.55,66000.0,17.7105,17.7577,17.7105,17.742,66000.0
2015-03-26 10:45:00,22.55,22.57,22.49,22.49,56400.0,17.742,17.7577,17.6948,17.6948,56400.0
2015-03-26 10:50:00,22.49,22.54,22.45,22.48,58500.0,17.6948,17.7341,17.6633,17.6869,58500.0
2015-03-26 10:55:00,22.48,22.53,22.45,22.53,55900.0,17.6869,17.7263,17.6633,17.7263,55900.0
2015-03-26 11:00:00,22.52,22.53,22.37,22.39,69100.0,17.7184,17.7263,17.6004,17.6161,69100.0
2015-03-26 11:05:00,22.4,22.43,22.38,22.39,45400.0,17.624,17.6476,17.6082,17.6161,45400.0
2015-03-26 11:10:00,22.4,22.4,22.33,22.33,58200.0,17.624,17.624,17.5689,17.5689,58200.0
2015-03-26 11:15:00,22.34,22.36,22.31,22.32,54800.0,17.5768,17.5925,17.5532,17.561,54800.0
2015-03-26 11:20:00,22.32,22.39,22.29,22.39,71100.0,17.561,17.6161,17.5374,17.6161,71100.0
2015-03-26 11:25:00,22.38,22.43,22.36,22.41,46100.0,17.6082,17.6476,17.5925,17.6318,46100.0
2015-03-26 11:30:00,22.41,22.45,22.39,22.45,43600.0,17.6318,17.6633,17.6161,17.6633,43600.0
2015-03-26 11:35:00,22.45,22.45,22.36,22.37,59500.0,17.6633,17.6633,17.5925,17.6004,59500.0
2015-03-26 11:40:00,22.36,22.38,22.35,22.36,49200.0,17.5925,17.6082,17.5846,17.5925,49200.0
2015-03-26 11:45:00,22.36,22.41,22.35,22.39,61200.0,17.5925,17.6318,17.5846,17.6161,61200.0
2015-03-26 11:50:00,22.39,22.44,22.39,22.42,66200.0,17.6161,17.6555,17.6161,17.6397,66200.0
2015-03-26 11:55:00,22.43,22.49,22.4,22.48,73700.0,17.6476,17.6948,17.624,17.6869,73700.0
2015-03-26 12:00:00,22.48,22.52,22.45,22.51,55700.0,17.6869,17.7184,17.6633,17.7105,55700.0
2015-03-26 12:05:00,22.52,22.57,22.48,22.48,59000.0,17.7184,17.7577,17.6869,17.6869,59000.0
2015-03-26 12:10:00,22.48,22.57,22.48,22.53,49300.0,17.6869,17.7577,17.6869,17.7263,49300.0
2015-03-26 12:15:00,22.53,22.53,22.5,22.52,35800.0,17.7263,17.7263,17.7027,17.7184,35800.0
2015-03-26 12:20:00,22.53,22.54,22.48,22.48,36800.0,17.7263,17.7341,17.6869,17.6869,36800.0
2015-03-26 12:25:00,22.48,22.55,22.48,22.53,41400.0,17.6869,17.742,17.6869,17.7263,41400.0
2015-03-26 12:30:00,22.53,22.57,22.51,22.56,45800.0,17.7263,17.7577,17.7105,17.7499,45800.0
2015-03-26 12:35:00,22.56,22.56,22.53,22.53,22200.0,17.7499,17.7499,17.7263,17.7263,22200.0
2015-03-26 12:40:00,22.53,22.54,22.48,22.53,44500.0,17.7263,17.7341,17.6869,17.7263,44500.0
2015-03-26 12:45:00,22.53,22.56,22.51,22.55,39400.0,17.7263,17.7499,17.7105,17.742,39400.0
2015-03-26 12:50:00,22.56,22.6,22.55,22.6,38400.0,17.7499,17.7813,17.742,17.7813,38400.0
2015-03-26 12:55:00,22.61,22.61,22.57,22.6,37300.0,17.7892,17.7892,17.7577,17.7813,37300.0
2015-03-26 13:00:00,22.6,22.61,22.52,22.52,36500.0,17.7813,17.7892,17.7184,17.7184,36500.0
2015-03-26 13:05:00,22.52,22.54,22.49,22.51,35000.0,17.7184,17.7341,17.6948,17.7105,35000.0
2015-03-26 13:10:00,22.51,22.54,22.49,22.5,44100.0,17.7105,17.7341,17.6948,17.7027,44100.0
2015-03-26 13:15:00,22.49,22.5,22.46,22.48,30900.0,17.6948,17.7027,17.6712,17.6869,30900.0
2015-03-26 13:20:00,22.48,22.53,22.48,22.51,28500.0,17.6869,17.7263,17.6869,17.7105,28500.0
2015-03-26 13:25:00,22.51,22.56,22.5,22.56,40600.0,17.7105,17.7499,17.7027,17.7499,40600.0
2015-03-26 13:30:00,22.55,22.55,22.51,22.52,33100.0,17.742,17.742,17.7105,17.7184,33100.0
2015-03-26 13:35:00,22.51,22.52,22.42,22.44,39300.0,17.7105,17.7184,17.6397,17.6555,39300.0
2015-03-26 13:40:00,22.44,22.48,22.44,22.46,38400.0,17.6555,17.6869,17.6555,17.6712,38400.0
2015-03-26 13:45:00,22.46,22.47,22.43,22.45,31900.0,17.6712,17.6791,17.6476,17.6633,31900.0
2015-03-26 13:50:00,22.46,22.48,22.44,22.46,36600.0,17.6712,17.6869,17.6555,17.6712,36600.0
2015-03-26 13:55:00,22.46,22.47,22.39,22.4,64300.0,17.6712,17.6791,17.6161,17.624,64300.0
2015-03-26 14:00:00,22.4,22.42,22.35,22.36,37100.0,17.624,17.6397,17.5846,17.5925,37100.0
2015-03-26 14:05:00,22.35,22.39,22.3,22.38,58400.0,17.5846,17.6161,17.5453,17.6082,58400.0
2015-03-26 14:10:00,22.37,22.38,22.26,22.27,43400.0,17.6004,17.6082,17.5138,17.5217,43400.0
2015-03-26 14:15:00,22.27,22.34,22.26,22.32,42100.0,17.5217,17.5768,17.5138,17.561,42100.0
2015-03-26 14:20:00,22.33,22.34,22.28,22.31,52900.0,17.5689,17.5768,17.5296,17.5532,52900.0
2015-03-26 14:25:00,22.31,22.31,22.2,22.2,77500.0,17.5532,17.5532,17.4666,17.4666,77500.0
2015-03-26 14:30:00,22.19,22.2,22.16,22.17,41100.0,17.4588,17.4666,17.4352,17.443,41100.0
2015-03-26 14:35:00,22.18,22.18,22.04,22.11,117400.0,17.4509,17.4509,17.3407,17.3958,117400.0
2015-03-26 14:40:00,22.12,22.15,22.07,22.07,82600.0,17.4037,17.4273,17.3643,17.3643,82600.0
2015-03-26 14:45:00,22.07,22.09,22.0,22.01,192700.0,17.3643,17.3801,17.3093,17.3171,192700.0
2015-03-26 14:50:00,22.01,22.03,21.93,22.03,105100.0,17.3171,17.3329,17.2542,17.3329,105100.0
2015-03-26 14:55:00,22.04,22.09,22.03,22.05,124100.0,17.3407,17.3801,17.3329,17.3486,124100.0
2015-03-26 15:00:00,22.06,22.15,22.05,22.08,96200.0,17.3565,17.4273,17.3486,17.3722,96200.0
2015-03-26 15:05:00,22.08,22.11,22.04,22.09,64900.0,17.3722,17.3958,17.3407,17.3801,64900.0
2015-03-26 15:10:00,22.09,22.14,22.08,22.09,97000.0,17.3801,17.4194,17.3722,17.3801,97000.0
2015-03-26 15:15:00,22.09,22.13,22.07,22.08,91800.0,17.3801,17.4115,17.3643,17.3722,91800.0
2015-03-26 15:20:00,22.08,22.11,22.05,22.07,106400.0,17.3722,17.3958,17.3486,17.3643,106400.0
2015-03-26 15:25:00,22.07,22.16,22.07,22.12,127600.0,17.3643,17.4352,17.3643,17.4037,127600.0
2015-03-26 15:30:00,22.11,22.15,22.04,22.12,197500.0,17.3958,17.4273,17.3407,17.4037,197500.0
2015-03-26 15:35:00,22.12,22.14,22.08,22.14,128600.0,17.4037,17.4194,17.3722,17.4194,128600.0
2015-03-26 15:40:00,22.14,22.14,22.09,22.12,132800.0,17.4194,17.4194,17.3801,17.4037,132800.0
2015-03-26 15:45:00,22.12,22.17,22.11,22.17,180900.0,17.4037,17.443,17.3958,17.443,180900.0
2015-03-26 15:50:00,22.17,22.18,22.14,22.15,189600.0,17.443,17.4509,17.4194,17.4273,189600.0
2015-03-26 15:55:00,22.15,22.17,22.13,22.16,305400.0,17.4273,17.443,17.4115,17.4352,305400.0
2015-03-27 09:30:00,22.19,22.37,22.13,22.23,318900.0,17.4588,17.6004,17.4115,17.4902,318900.0
2015-03-27 09:35:00,22.23,22.44,22.2,22.41,191600.0,17.4902,17.6555,17.4666,17.6318,191600.0
2015-03-27 09:40:00,22.41,22.41,22.22,22.35,87500.0,17.6318,17.6318,17.4824,17.5846,87500.0
2015-03-27 09:45:00,22.35,22.35,22.13,22.14,126500.0,17.5846,17.5846,17.4115,17.4194,126500.0
2015-03-27 09:50:00,22.15,22.26,22.11,22.22,78100.0,17.4273,17.5138,17.3958,17.4824,78100.0
2015-03-27 09:55:00,22.22,22.35,22.22,22.32,55800.0,17.4824,17.5846,17.4824,17.561,55800.0
2015-03-27 10:00:00,22.31,22.33,22.11,22.15,137300.0,17.5532,17.5689,17.3958,17.4273,137300.0
2015-03-27 10:05:00,22.15,22.26,22.08,22.24,103800.0,17.4273,17.5138,17.3722,17.4981,103800.0
2015-03-27 10:10:00,22.26,22.4,22.25,22.36,119600.0,17.5138,17.624,17.506,17.5925,119600.0
2015-03-27 10:15:00,22.36,22.41,22.3,22.36,112200.0,17.5925,17.6318,17.5453,17.5925,112200.0
2015-03-27 10:20:00,22.37,22.38,22.27,22.29,102200.0,17.6004,17.6082,17.5217,17.5374,102200.0
2015-03-27 10:25:00,22.29,22.33,22.25,22.3,56000.0,17.5374,17.5689,17.506,17.5453,56000.0
2015-03-27 10:30:00,22.3,22.38,22.3,22.36,53800.0,17.5453,17.6082,17.5453,17.5925,53800.0
2015-03-27 10:35:00,22.36,22.37,22.26,22.26,38800.0,17.5925,17.6004,17.5138,17.5138,38800.0
2015-03-27 10:40:00,22.26,22.31,22.25,22.27,41100.0,17.5138,17.5532,17.506,17.5217,41100.0
2015-03-27 10:45:00,22.27,22.36,22.26,22.32,38400.0,17.5217,17.5925,17.5138,17.561,38400.0
2015-03-27 10:50:00,22.31,22.32,22.23,22.24,29700.0,17.5532,17.561,17.4902,17.4981,29700.0
2015-03-27 10:55:00,22.23,22.24,22.15,22.17,142400.0,17.4902,17.4981,17.4273,17.443,142400.0
2015-03-27 11:00:00,22.18,22.2,22.09,22.1,54700.0,17.4509,17.4666,17.3801,17.3879,54700.0
2015-03-27 11:05:00,22.09,22.17,22.09,22.16,45100.0,17.3801,17.443,17.3801,17.4352,45100.0
2015-03-27 11:10:00,22.15,22.23,22.15,22.21,33500.0,17.4273,17.4902,17.4273,17.4745,33500.0
2015-03-27 11:15:00,22.21,22.23,22.16,22.19,23600.0,17.4745,17.4902,17.4352,17.4588,23600.0
2015-03-27 11:20:00,22.19,22.23,22.1,22.1,34800.0,17.4588,17.4902,17.3879,17.3879,34800.0
2015-03-27 11:25:00,22.1,22.17,22.09,22.1,107600.0,17.3879,17.443,17.3801,17.3879,107600.0
2015-03-27 11:30:00,22.11,22.22,22.11,22.22,44500.0,17.3958,17.4824,17.3958,17.4824,44500.0
2015-03-27 11:35:00,22.22,22.35,22.2,22.31,50700.0,17.4824,17.5846,17.4666,17.5532,50700.0
2015-03-27 11:40:00,22.32,22.34,22.26,22.31,35200.0,17.561,17.5768,17.5138,17.5532,35200.0
2015-03-27 11:45:00,22.31,22.35,22.3,22.33,37300.0,17.5532,17.5846,17.5453,17.5689,37300.0
2015-03-27 11:50:00,22.33,22.35,22.26,22.27,19900.0,17.5689,17.5846,17.5138,17.5217,19900.0
2015-03-27 11:55:00,22.27,22.35,22.27,22.31,109800.0,17.5217,17.5846,17.5217,17.5532,109800.0
2015-03-27 12:00:00,22.32,22.34,22.27,22.3,56400.0,17.561,17.5768,17.5217,17.5453,56400.0
2015-03-27 12:05:00,22.31,22.34,22.31,22.33,21600.0,17.5532,17.5768,17.5532,17.5689,21600.0
2015-03-27 12:10:00,22.34,22.4,22.28,22.28,43100.0,17.5768,17.624,17.5296,17.5296,43100.0
2015-03-27 12:15:00,22.27,22.32,22.26,22.28,30700.0,17.5217,17.561,17.5138,17.5296,30700.0
2015-03-27 12:20:00,22.29,22.29,22.23,22.23,25300.0,17.5374,17.5374,17.4902,17.4902,25300.0
2015-03-27 12:25:00,22.24,22.33,22.24,22.3,49100.0,17.4981,17.5689,17.4981,17.5453,49100.0
2015-03-27 12:30:00,22.3,22.36,22.28,22.35,33700.0,17.5453,17.5925,17.5296,17.5846,33700.0
2015-03-27 12:35:00,22.35,22.36,22.32,22.35,27600.0,17.5846,17.5925,17.561,17.5846,27600.0
2015-03-27 12:40:00,22.35,22.36,22.3,22.34,24500.0,17.5846,17.5925,17.5453,17.5768,24500.0
2015-03-27 12:45:00,22.34,22.35,22.32,22.35,19000.0,17.5768,17.5846,17.561,17.5846,19000.0
2015-03-27 12:50:00,22.35,22.36,22.21,22.22,74700.0,17.5846,17.5925,17.4745,17.4824,74700.0
2015-03-27 12:55:00,22.22,22.23,22.18,22.2,17000.0,17.4824,17.4902,17.4509,17.4666,17000.0
2015-03-27 13:00:00,22.19,22.23,22.19,22.22,28400.0,17.4588,17.4902,17.4588,17.4824,28400.0
2015-03-27 13:05:00,22.22,22.22,22.18,22.19,21000.0,17.4824,17.4824,17.4509,17.4588,21000.0
2015-03-27 13:10:00,22.2,22.24,22.19,22.21,23100.0,17.4666,17.4981,17.4588,17.4745,23100.0
2015-03-27 13:15:00,22.21,22.25,22.2,22.23,32900.0,17.4745,17.506,17.4666,17.4902,32900.0
2015-03-27 13:20:00,22.23,22.32,22.22,22.27,45300.0,17.4902,17.561,17.4824,17.5217,45300.0
2015-03-27 13:25:00,22.27,22.31,22.26,22.3,30700.0,17.5217,17.5532,17.5138,17.5453,30700.0
2015-03-27 13:30:00,22.3,22.35,22.29,22.33,39400.0,17.5453,17.5846,17.5374,17.5689,39400.0
2015-03-27 13:35:00,22.34,22.43,22.34,22.43,36800.0,17.5768,17.6476,17.5768,17.6476,36800.0
2015-03-27 13:40:00,22.43,22.43,22.38,22.41,33100.0,17.6476,17.6476,17.6082,17.6318,33100.0
2015-03-27 13:45:00,22.41,22.41,22.35,22.38,30700.0,17.6318,17.6318,17.5846,17.6082,30700.0
2015-03-27 13:50:00,22.39,22.43,22.38,22.43,36900.0,17.6161,17.6476,17.6082,17.6476,36900.0
2015-03-27 13:55:00,22.43,22.48,22.42,22.43,35300.0,17.6476,17.6869,17.6397,17.6476,35300.0
2015-03-27 14:00:00,22.44,22.5,22.43,22.46,45100.0,17.6555,17.7027,17.6476,17.6712,45100.0
2015-03-27 14:05:00,22.45,22.48,22.44,22.47,22600.0,17.6633,17.6869,17.6555,17.6791,22600.0
2015-03-27 14:10:00,22.47,22.51,22.47,22.51,39900.0,17.6791,17.7105,17.6791,17.7105,39900.0
2015-03-27 14:15:00,22.51,22.51,22.41,22.41,29400.0,17.7105,17.7105,17.6318,17.6318,29400.0
2015-03-27 14:20:00,22.42,22.46,22.4,22.46,29700.0,17.6397,17.6712,17.624,17.6712,29700.0
2015-03-27 14:25:00,22.46,22.46,22.39,22.41,24500.0,17.6712,17.6712,17.6161,17.6318,24500.0
2015-03-27 14:30:00,22.42,22.45,22.39,22.39,37300.0,17.6397,17.6633,17.6161,17.6161,37300.0
2015-03-27 14:35:00,22.39,22.41,22.37,22.4,32300.0,17.6161,17.6318,17.6004,17.624,32300.0
2015-03-27 14:40:00,22.41,22.41,22.32,22.33,52800.0,17.6318,17.6318,17.561,17.5689,52800.0
2015-03-27 14:45:00,22.34,22.37,22.32,22.33,35000.0,17.5768,17.6004,17.561,17.5689,35000.0
2015-03-27 14:50:00,22.32,22.37,22.31,22.35,28700.0,17.561,17.6004,17.5532,17.5846,28700.0
2015-03-27 14:55:00,22.36,22.37,22.32,22.37,31700.0,17.5925,17.6004,17.561,17.6004,31700.0
2015-03-27 15:00:00,22.37,22.43,22.36,22.41,60300.0,17.6004,17.6476,17.5925,17.6318,60300.0
2015-03-27 15:05:00,22.41,22.42,22.39,22.4,35100.0,17.6318,17.6397,17.6161,17.624,35100.0
2015-03-27 15:10:00,22.4,22.42,22.39,22.39,41300.0,17.624,17.6397,17.6161,17.6161,41300.0
2015-03-27 15:15:00,22.39,22.4,22.33,22.33,47000.0,17.6161,17.624,17.5689,17.5689,47000.0
2015-03-27 15:20:00,22.33,22.36,22.32,22.33,53000.0,17.5689,17.5925,17.561,17.5689,53000.0
2015-03-27 15:25:00,22.33,22.33,22.28,22.3,78900.0,17.5689,17.5689,17.5296,17.5453,78900.0
2015-03-27 15:30:00,22.31,22.36,22.3,22.34,80700.0,17.5532,17.5925,17.5453,17.5768,80700.0
2015-03-27 15:35:00,22.33,22.34,22.28,22.29,72300.0,17.5689,17.5768,17.5296,17.5374,72300.0
2015-03-27 15:40:00,22.29,22.29,22.25,22.26,92600.0,17.5374,17.5374,17.506,17.5138,92600.0
2015-03-27 15:45:00,22.26,22.29,22.2,22.21,154100.0,17.5138,17.5374,17.4666,17.4745,154100.0
2015-03-27 15:50:00,22.21,22.26,22.19,22.24,191200.0,17.4745,17.5138,17.4588,17.4981,191200.0
2015-03-27 15:55:00,22.24,22.26,22.2,22.21,349700.0,17.4981,17.5138,17.4666,17.4745,349700.0
2015-03-30 09:30:00,21.94,22.0,21.78,21.85,166700.0,17.2621,17.3093,17.1362,17.1912,166700.0
2015-03-30 09:35:00,21.86,21.9,21.75,21.88,116600.0,17.1991,17.2306,17.1126,17.2149,116600.0
2015-03-30 09:40:00,21.87,21.94,21.85,21.92,77700.0,17.207,17.2621,17.1912,17.2463,77700.0
2015-03-30 09:45:00,21.92,21.98,21.9,21.97,54300.0,17.2463,17.2935,17.2306,17.2857,54300.0
2015-03-30 09:50:00,21.96,21.99,21.93,21.93,34500.0,17.2778,17.3014,17.2542,17.2542,34500.0
2015-03-30 09:55:00,21.92,21.99,21.88,21.99,49400.0,17.2463,17.3014,17.2149,17.3014,49400.0
2015-03-30 10:00:00,21.98,22.09,21.94,22.05,66000.0,17.2935,17.3801,17.2621,17.3486,66000.0
2015-03-30 10:05:00,22.06,22.2,22.02,22.18,75900.0,17.3565,17.4666,17.325,17.4509,75900.0
2015-03-30 10:10:00,22.18,22.18,22.09,22.16,52300.0,17.4509,17.4509,17.3801,17.4352,52300.0
2015-03-30 10:15:00,22.17,22.21,22.12,22.18,33900.0,17.443,17.4745,17.4037,17.4509,33900.0
2015-03-30 10:20:00,22.19,22.21,22.1,22.15,37500.0,17.4588,17.4745,17.3879,17.4273,37500.0
2015-03-30 10:25:00,22.16,22.17,22.1,22.1,29700.0,17.4352,17.443,17.3879,17.3879,29700.0
2015-03-30 10:30:00,22.11,22.17,22.08,22.12,51200.0,17.3958,17.443,17.3722,17.4037,51200.0
2015-03-30 10:35:00,22.12,22.24,22.1,22.23,50400.0,17.4037,17.4981,17.3879,17.4902,50400.0
2015-03-30 10:40:00,22.23,22.27,22.17,22.18,43900.0,17.4902,17.5217,17.443,17.4509,43900.0
2015-03-30 10:45:00,22.18,22.23,22.14,22.14,33400.0,17.4509,17.4902,17.4194,17.4194,33400.0
2015-03-30 10:50:00,22.14,22.16,22.07,22.07,36400.0,17.4194,17.4352,17.3643,17.3643,36400.0
2015-03-30 10:55:00,22.08,22.13,22.04,22.13,30900.0,17.3722,17.4115,17.3407,17.4115,30900.0
2015-03-30 11:00:00,22.14,22.15,22.12,22.15,21500.0,17.4194,17.4273,17.4037,17.4273,21500.0
2015-03-30 11:05:00,22.15,22.15,22.03,22.09,31200.0,17.4273,17.4273,17.3329,17.3801,31200.0
2015-03-30 11:10:00,22.1,22.13,22.1,22.13,18100.0,17.3879,17.4115,17.3879,17.4115,18100.0
2015-03-30 11:15:00,22.13,22.16,22.12,22.14,17500.0,17.4115,17.4352,17.4037,17.4194,17500.0
2015-03-30 11:20:00,22.13,22.15,22.06,22.13,25900.0,17.4115,17.4273,17.3565,17.4115,25900.0
2015-03-30 11:25:00,22.12,22.15,22.11,22.15,16200.0,17.4037,17.4273,17.3958,17.4273,16200.0
2015-03-30 11:30:00,22.14,22.14,22.05,22.07,32600.0,17.4194,17.4194,17.3486,17.3643,32600.0
2015-03-30 11:35:00,22.07,22.08,22.02,22.04,20700.0,17.3643,17.3722,17.325,17.3407,20700.0
2015-03-30 11:40:00,22.03,22.07,22.0,22.05,22200.0,17.3329,17.3643,17.3093,17.3486,22200.0
2015-03-30 11:45:00,22.06,22.08,22.02,22.07,16800.0,17.3565,17.3722,17.325,17.3643,16800.0
2015-03-30 11:50:00,22.07,22.1,22.06,22.07,20300.0,17.3643,17.3879,17.3565,17.3643,20300.0
2015-03-30 11:55:00,22.07,22.1,22.04,22.1,16900.0,17.3643,17.3879,17.3407,17.3879,16900.0
2015-03-30 12:00:00,22.09,22.09,22.06,22.07,9000.0,17.3801,17.3801,17.3565,17.3643,9000.0
2015-03-30 12:05:00,22.07,22.08,22.01,22.01,29800.0,17.3643,17.3722,17.3171,17.3171,29800.0
2015-03-30 12:10:00,22.01,22.05,22.01,22.02,43700.0,17.3171,17.3486,17.3171,17.325,43700.0
2015-03-30 12:15:00,22.03,22.05,22.01,22.03,29000.0,17.3329,17.3486,17.3171,17.3329,29000.0
2015-03-30 12:20:00,22.02,22.02,21.99,22.02,18300.0,17.325,17.325,17.3014,17.325,18300.0
2015-03-30 12:25:00,22.01,22.02,21.98,22.0,19300.0,17.3171,17.325,17.2935,17.3093,19300.0
2015-03-30 12:30:00,22.0,22.04,22.0,22.02,15800.0,17.3093,17.3407,17.3093,17.325,15800.0
2015-03-30 12:35:00,22.02,22.03,22.01,22.02,19600.0,17.325,17.3329,17.3171,17.325,19600.0
2015-03-30 12:40:00,22.01,22.02,21.99,22.01,22000.0,17.3171,17.325,17.3014,17.3171,22000.0
2015-03-30 12:45:00,22.02,22.03,21.98,22.02,39300.0,17.325,17.3329,17.2935,17.325,39300.0
2015-03-30 12:50:00,22.01,22.06,21.99,22.05,18300.0,17.3171,17.3565,17.3014,17.3486,18300.0
2015-03-30 12:55:00,22.04,22.06,22.0,22.0,19500.0,17.3407,17.3565,17.3093,17.3093,19500.0
2015-03-30 13:00:00,22.0,22.02,21.99,22.0,10300.0,17.3093,17.325,17.3014,17.3093,10300.0
2015-03-30 13:05:00,22.0,22.03,22.0,22.03,12900.0,17.3093,17.3329,17.3093,17.3329,12900.0
2015-03-30 13:10:00,22.02,22.04,22.02,22.04,17800.0,17.325,17.3407,17.325,17.3407,17800.0
2015-03-30 13:15:00,22.04,22.05,22.01,22.01,14700.0,17.3407,17.3486,17.3171,17.3171,14700.0
2015-03-30 13:20:00,22.0,22.04,21.99,22.03,26700.0,17.3093,17.3407,17.3014,17.3329,26700.0
2015-03-30 13:25:00,22.03,22.05,22.02,22.05,29900.0,17.3329,17.3486,17.325,17.3486,29900.0
2015-03-30 13:30:00,22.06,22.08,22.06,22.07,18500.0,17.3565,17.3722,17.3565,17.3643,18500.0
2015-03-30 13:35:00,22.07,22.08,22.03,22.05,30500.0,17.3643,17.3722,17.3329,17.3486,30500.0
2015-03-30 13:40:00,22.05,22.06,21.99,22.03,54000.0,17.3486,17.3565,17.3014,17.3329,54000.0
2015-03-30 13:45:00,22.03,22.04,22.0,22.01,14400.0,17.3329,17.3407,17.3093,17.3171,14400.0
2015-03-30 13:50:00,22.0,22.02,22.0,22.0,47600.0,17.3093,17.325,17.3093,17.3093,47600.0
2015-03-30 13:55:00,22.01,22.04,22.0,22.03,33900.0,17.3171,17.3407,17.3093,17.3329,33900.0
2015-03-30 14:00:00,22.04,22.05,22.02,22.03,16900.0,17.3407,17.3486,17.325,17.3329,16900.0
2015-03-30 14:05:00,22.04,22.04,22.01,22.01,12900.0,17.3407,17.3407,17.3171,17.3171,12900.0
2015-03-30 14:10:00,22.02,22.04,22.01,22.02,28500.0,17.325,17.3407,17.3171,17.325,28500.0
2015-03-30 14:15:00,22.02,22.06,22.01,22.05,27300.0,17.325,17.3565,17.3171,17.3486,27300.0
2015-03-30 14:20:00,22.04,22.08,22.04,22.08,28400.0,17.3407,17.3722,17.3407,17.3722,28400.0
2015-03-30 14:25:00,22.08,22.08,22.04,22.05,34300.0,17.3722,17.3722,17.3407,17.3486,34300.0
2015-03-30 14:30:00,22.05,22.08,22.04,22.05,14800.0,17.3486,17.3722,17.3407,17.3486,14800.0
2015-03-30 14:35:00,22.05,22.11,22.04,22.1,32500.0,17.3486,17.3958,17.3407,17.3879,32500.0
2015-03-30 14:40:00,22.11,22.15,22.11,22.13,45500.0,17.3958,17.4273,17.3958,17.4115,45500.0
2015-03-30 14:45:00,22.13,22.17,22.09,22.17,43100.0,17.4115,17.443,17.3801,17.443,43100.0
2015-03-30 14:50:00,22.17,22.21,22.17,22.21,42300.0,17.443,17.4745,17.443,17.4745,42300.0
2015-03-30 14:55:00,22.21,22.22,22.15,22.18,32800.0,17.4745,17.4824,17.4273,17.4509,32800.0
2015-03-30 15:00:00,22.19,22.2,22.17,22.17,15500.0,17.4588,17.4666,17.443,17.443,15500.0
2015-03-30 15:05:00,22.18,22.18,22.15,22.17,26300.0,17.4509,17.4509,17.4273,17.443,26300.0
2015-03-30 15:10:00,22.17,22.2,22.15,22.16,73900.0,17.443,17.4666,17.4273,17.4352,73900.0
2015-03-30 15:15:00,22.16,22.16,22.12,22.14,33700.0,17.4352,17.4352,17.4037,17.4194,33700.0
2015-03-30 15:20:00,22.14,22.14,22.06,22.06,49300.0,17.4194,17.4194,17.3565,17.3565,49300.0
2015-03-30 15:25:00,22.06,22.11,22.03,22.11,101800.0,17.3565,17.3958,17.3329,17.3958,101800.0
2015-03-30 15:30:00,22.11,22.11,22.07,22.09,56400.0,17.3958,17.3958,17.3643,17.3801,56400.0
2015-03-30 15:35:00,22.09,22.1,22.06,22.09,78400.0,17.3801,17.3879,17.3565,17.3801,78400.0
2015-03-30 15:40:00,22.09,22.09,22.03,22.04,65500.0,17.3801,17.3801,17.3329,17.3407,65500.0
2015-03-30 15:45:00,22.04,22.07,22.03,22.04,66400.0,17.3407,17.3643,17.3329,17.3407,66400.0
2015-03-30 15:50:00,22.03,22.06,22.02,22.04,107800.0,17.3329,17.3565,17.325,17.3407,107800.0
2015-03-30 15:55:00,22.04,22.05,22.01,22.02,189100.0,17.3407,17.3486,17.3171,17.325,189100.0
2015-03-31 09:30:00,22.12,22.15,21.95,22.08,196200.0,17.4037,17.4273,17.2699,17.3722,196200.0
2015-03-31 09:35:00,22.09,22.19,22.07,22.1,68800.0,17.3801,17.4588,17.3643,17.3879,68800.0
2015-03-31 09:40:00,22.1,22.21,22.0,22.2,103400.0,17.3879,17.4745,17.3093,17.4666,103400.0
2015-03-31 09:45:00,22.19,22.21,22.03,22.08,72300.0,17.4588,17.4745,17.3329,17.3722,72300.0
2015-03-31 09:50:00,22.08,22.11,22.01,22.07,87100.0,17.3722,17.3958,17.3171,17.3643,87100.0
2015-03-31 09:55:00,22.06,22.13,22.04,22.04,61100.0,17.3565,17.4115,17.3407,17.3407,61100.0
2015-03-31 10:00:00,22.04,22.09,22.01,22.02,80400.0,17.3407,17.3801,17.3171,17.325,80400.0
2015-03-31 10:05:00,22.03,22.08,21.98,22.02,34600.0,17.3329,17.3722,17.2935,17.325,34600.0
2015-03-31 10:10:00,22.02,22.05,21.98,22.0,37100.0,17.325,17.3486,17.2935,17.3093,37100.0
2015-03-31 10:15:00,22.0,22.01,21.97,21.97,27800.0,17.3093,17.3171,17.2857,17.2857,27800.0
2015-03-31 10:20:00,21.97,22.03,21.97,22.02,40800.0,17.2857,17.3329,17.2857,17.325,40800.0
2015-03-31 10:25:00,22.02,22.03,21.97,21.99,27500.0,17.325,17.3329,17.2857,17.3014,27500.0
2015-03-31 10:30:00,21.98,22.0,21.95,21.98,40700.0,17.2935,17.3093,17.2699,17.2935,40700.0
2015-03-31 10:35:00,21.98,22.03,21.98,22.01,27100.0,17.2935,17.3329,17.2935,17.3171,27100.0
2015-03-31 10:40:00,22.01,22.04,22.0,22.0,20800.0,17.3171,17.3407,17.3093,17.3093,20800.0
2015-03-31 10:45:00,22.01,22.03,21.99,22.01,61000.0,17.3171,17.3329,17.3014,17.3171,61000.0
2015-03-31 10:50:00,22.02,22.04,21.99,21.99,73500.0,17.325,17.3407,17.3014,17.3014,73500.0
2015-03-31 10:55:00,21.99,22.0,21.93,21.94,26300.0,17.3014,17.3093,17.2542,17.2621,26300.0
2015-03-31 11:00:00,21.94,21.98,21.91,21.94,38300.0,17.2621,17.2935,17.2385,17.2621,38300.0
2015-03-31 11:05:00,21.94,21.97,21.93,21.93,23400.0,17.2621,17.2857,17.2542,17.2542,23400.0
2015-03-31 11:10:00,21.93,21.95,21.9,21.91,37700.0,17.2542,17.2699,17.2306,17.2385,37700.0
2015-03-31 11:15:00,21.91,21.91,21.85,21.87,30700.0,17.2385,17.2385,17.1912,17.207,30700.0
2015-03-31 11:20:00,21.87,21.89,21.85,21.88,27900.0,17.207,17.2227,17.1912,17.2149,27900.0
2015-03-31 11:25:00,21.88,21.94,21.86,21.92,39500.0,17.2149,17.2621,17.1991,17.2463,39500.0
2015-03-31 11:30:00,21.9,21.91,21.85,21.85,35400.0,17.2306,17.2385,17.1912,17.1912,35400.0
2015-03-31 11:35:00,21.86,21.88,21.82,21.88,70900.0,17.1991,17.2149,17.1676,17.2149,70900.0
2015-03-31 11:40:00,21.88,21.89,21.86,21.86,33100.0,17.2149,17.2227,17.1991,17.1991,33100.0
2015-03-31 11:45:00,21.85,21.88,21.85,21.88,11800.0,17.1912,17.2149,17.1912,17.2149,11800.0
2015-03-31 11:50:00,21.88,21.89,21.85,21.85,14800.0,17.2149,17.2227,17.1912,17.1912,14800.0
2015-03-31 11:55:00,21.85,21.85,21.81,21.82,30500.0,17.1912,17.1912,17.1598,17.1676,30500.0
2015-03-31 12:00:00,21.82,21.82,21.77,21.8,36900.0,17.1676,17.1676,17.1283,17.1519,36900.0
2015-03-31 12:05:00,21.8,21.82,21.8,21.8,14600.0,17.1519,17.1676,17.1519,17.1519,14600.0
2015-03-31 12:10:00,21.8,21.83,21.8,21.81,10300.0,17.1519,17.1755,17.1519,17.1598,10300.0
2015-03-31 12:15:00,21.82,21.85,21.82,21.82,16300.0,17.1676,17.1912,17.1676,17.1676,16300.0
2015-03-31 12:20:00,21.82,21.85,21.81,21.84,10700.0,17.1676,17.1912,17.1598,17.1834,10700.0
2015-03-31 12:25:00,21.84,21.85,21.83,21.84,18000.0,17.1834,17.1912,17.1755,17.1834,18000.0
2015-03-31 12:30:00,21.83,21.85,21.81,21.85,23000.0,17.1755,17.1912,17.1598,17.1912,23000.0
2015-03-31 12:35:00,21.84,21.85,21.83,21.85,21700.0,17.1834,17.1912,17.1755,17.1912,21700.0
2015-03-31 12:40:00,21.85,21.86,21.77,21.79,30000.0,17.1912,17.1991,17.1283,17.144,30000.0
2015-03-31 12:45:00,21.8,21.8,21.74,21.78,40200.0,17.1519,17.1519,17.1047,17.1362,40200.0
2015-03-31 12:50:00,21.78,21.79,21.74,21.75,36500.0,17.1362,17.144,17.1047,17.1126,36500.0
2015-03-31 12:55:00,21.75,21.76,21.71,21.73,38700.0,17.1126,17.1204,17.0811,17.0968,38700.0
2015-03-31 13:00:00,21.72,21.79,21.72,21.78,70900.0,17.089,17.144,17.089,17.1362,70900.0
2015-03-31 13:05:00,21.78,21.79,21.75,21.77,18200.0,17.1362,17.144,17.1126,17.1283,18200.0
2015-03-31 13:10:00,21.77,21.79,21.75,21.75,30900.0,17.1283,17.144,17.1126,17.1126,30900.0
2015-03-31 13:15:00,21.76,21.78,21.73,21.77,59700.0,17.1204,17.1362,17.0968,17.1283,59700.0
2015-03-31 13:20:00,21.77,21.78,21.74,21.75,15700.0,17.1283,17.1362,17.1047,17.1126,15700.0
2015-03-31 13:25:00,21.75,21.77,21.73,21.76,32300.0,17.1126,17.1283,17.0968,17.1204,32300.0
2015-03-31 13:30:00,21.75,21.79,21.74,21.79,27900.0,17.1126,17.144,17.1047,17.144,27900.0
2015-03-31 13:35:00,21.79,21.8,21.77,21.8,19700.0,17.144,17.1519,17.1283,17.1519,19700.0
2015-03-31 13:40:00,21.8,21.86,21.8,21.86,31500.0,17.1519,17.1991,17.1519,17.1991,31500.0
2015-03-31 13:45:00,21.85,21.86,21.8,21.81,35800.0,17.1912,17.1991,17.1519,17.1598,35800.0
2015-03-31 13:50:00,21.81,21.82,21.79,21.81,15600.0,17.1598,17.1676,17.144,17.1598,15600.0
2015-03-31 13:55:00,21.82,21.84,21.8,21.83,27800.0,17.1676,17.1834,17.1519,17.1755,27800.0
2015-03-31 14:00:00,21.84,21.85,21.79,21.8,21400.0,17.1834,17.1912,17.144,17.1519,21400.0
2015-03-31 14:05:00,21.81,21.84,21.81,21.81,27600.0,17.1598,17.1834,17.1598,17.1598,27600.0
2015-03-31 14:10:00,21.81,21.83,21.8,21.83,12200.0,17.1598,17.1755,17.1519,17.1755,12200.0
2015-03-31 14:15:00,21.83,21.84,21.78,21.79,65600.0,17.1755,17.1834,17.1362,17.144,65600.0
2015-03-31 14:20:00,21.78,21.8,21.76,21.8,23500.0,17.1362,17.1519,17.1204,17.1519,23500.0
2015-03-31 14:25:00,21.79,21.8,21.76,21.78,40700.0,17.144,17.1519,17.1204,17.1362,40700.0
2015-03-31 14:30:00,21.78,21.83,21.78,21.81,49000.0,17.1362,17.1755,17.1362,17.1598,49000.0
2015-03-31 14:35:00,21.81,21.82,21.77,21.78,38200.0,17.1598,17.1676,17.1283,17.1362,38200.0
2015-03-31 14:40:00,21.78,21.8,21.75,21.77,26500.0,17.1362,17.1519,17.1126,17.1283,26500.0
2015-03-31 14:45:00,21.76,21.82,21.76,21.79,42800.0,17.1204,17.1676,17.1204,17.144,42800.0
2015-03-31 14:50:00,21.79,21.8,21.75,21.77,33800.0,17.144,17.1519,17.1126,17.1283,33800.0
2015-03-31 14:55:00,21.77,21.79,21.74,21.77,30200.0,17.1283,17.144,17.1047,17.1283,30200.0
2015-03-31 15:00:00,21.78,21.8,21.76,21.77,36000.0,17.1362,17.1519,17.1204,17.1283,36000.0
2015-03-31 15:05:00,21.77,21.79,21.76,21.76,39100.0,17.1283,17.144,17.1204,17.1204,39100.0
2015-03-31 15:10:00,21.77,21.78,21.74,21.74,28200.0,17.1283,17.1362,17.1047,17.1047,28200.0
2015-03-31 15:15:00,21.74,21.75,21.72,21.74,95200.0,17.1047,17.1126,17.089,17.1047,95200.0
2015-03-31 15:20:00,21.73,21.76,21.72,21.72,60600.0,17.0968,17.1204,17.089,17.089,60600.0
2015-03-31 15:25:00,21.73,21.75,21.72,21.74,66800.0,17.0968,17.1126,17.089,17.1047,66800.0
2015-03-31 15:30:00,21.73,21.75,21.72,21.73,139600.0,17.0968,17.1126,17.089,17.0968,139600.0
2015-03-31 15:35:00,21.73,21.73,21.7,21.71,124800.0,17.0968,17.0968,17.0732,17.0811,124800.0
2015-03-31 15:40:00,21.7,21.72,21.69,21.72,171200.0,17.0732,17.089,17.0654,17.089,171200.0
2015-03-31 15:45:00,21.71,21.73,21.68,21.73,218400.0,17.0811,17.0968,17.0575,17.0968,218400.0
2015-03-31 15:50:00,21.72,21.74,21.72,21.73,104400.0,17.089,17.1047,17.089,17.0968,104400.0
2015-03-31 15:55:00,21.72,21.76,21.71,21.71,417100.0,17.089,17.1204,17.0811,17.0811,417100.0
2015-04-01 09:30:00,21.83,22.0,21.79,21.93,154700.0,17.1755,17.3093,17.144,17.2542,154700.0
2015-04-01 09:35:00,21.92,22.01,21.86,21.98,141500.0,17.2463,17.3171,17.1991,17.2935,141500.0
2015-04-01 09:40:00,21.99,22.04,21.96,21.97,121300.0,17.3014,17.3407,17.2778,17.2857,121300.0
2015-04-01 09:45:00,21.97,22.02,21.94,22.02,161900.0,17.2857,17.325,17.2621,17.325,161900.0
2015-04-01 09:50:00,22.02,22.16,21.98,22.13,186600.0,17.325,17.4352,17.2935,17.4115,186600.0
2015-04-01 09:55:00,22.14,22.14,22.01,22.01,119300.0,17.4194,17.4194,17.3171,17.3171,119300.0
2015-04-01 10:00:00,22.0,22.11,22.0,22.09,76900.0,17.3093,17.3958,17.3093,17.3801,76900.0
2015-04-01 10:05:00,22.09,22.18,22.09,22.11,91100.0,17.3801,17.4509,17.3801,17.3958,91100.0
2015-04-01 10:10:00,22.11,22.22,22.11,22.18,93000.0,17.3958,17.4824,17.3958,17.4509,93000.0
2015-04-01 10:15:00,22.17,22.26,22.16,22.21,146800.0,17.443,17.5138,17.4352,17.4745,146800.0
2015-04-01 10:20:00,22.22,22.26,22.22,22.24,84700.0,17.4824,17.5138,17.4824,17.4981,84700.0
2015-04-01 10:25:00,22.23,22.26,22.15,22.17,69500.0,17.4902,17.5138,17.4273,17.443,69500.0
2015-04-01 10:30:00,22.18,22.21,22.15,22.15,66300.0,17.4509,17.4745,17.4273,17.4273,66300.0
2015-04-01 10:35:00,22.15,22.2,22.13,22.18,129000.0,17.4273,17.4666,17.4115,17.4509,129000.0
2015-04-01 10:40:00,22.17,22.17,22.12,22.15,47400.0,17.443,17.443,17.4037,17.4273,47400.0
2015-04-01 10:45:00,22.15,22.17,22.1,22.1,50100.0,17.4273,17.443,17.3879,17.3879,50100.0
2015-04-01 10:50:00,22.1,22.1,22.02,22.09,53100.0,17.3879,17.3879,17.325,17.3801,53100.0
2015-04-01 10:55:00,22.08,22.08,22.02,22.05,26500.0,17.3722,17.3722,17.325,17.3486,26500.0
2015-04-01 11:00:00,22.05,22.11,22.05,22.09,33200.0,17.3486,17.3958,17.3486,17.3801,33200.0
2015-04-01 11:05:00,22.09,22.17,22.08,22.17,38900.0,17.3801,17.443,17.3722,17.443,38900.0
2015-04-01 11:10:00,22.17,22.18,22.15,22.18,32000.0,17.443,17.4509,17.4273,17.4509,32000.0
2015-04-01 11:15:00,22.17,22.17,22.12,22.14,36900.0,17.443,17.443,17.4037,17.4194,36900.0
2015-04-01 11:20:00,22.15,22.21,22.14,22.21,56000.0,17.4273,17.4745,17.4194,17.4745,56000.0
2015-04-01 11:25:00,22.21,22.22,22.18,22.18,43200.0,17.4745,17.4824,17.4509,17.4509,43200.0
2015-04-01 11:30:00,22.17,22.19,22.11,22.14,30500.0,17.443,17.4588,17.3958,17.4194,30500.0
2015-04-01 11:35:00,22.14,22.18,22.11,22.17,51600.0,17.4194,17.4509,17.3958,17.443,51600.0
2015-04-01 11:40:00,22.17,22.22,22.16,22.21,100000.0,17.443,17.4824,17.4352,17.4745,100000.0
2015-04-01 11:45:00,22.21,22.3,22.2,22.29,101000.0,17.4745,17.5453,17.4666,17.5374,101000.0
2015-04-01 11:50:00,22.3,22.35,22.3,22.31,58200.0,17.5453,17.5846,17.5453,17.5532,58200.0
2015-04-01 11:55:00,22.31,22.32,22.27,22.29,30200.0,17.5532,17.561,17.5217,17.5374,30200.0
2015-04-01 12:00:00,22.3,22.3,22.25,22.3,27700.0,17.5453,17.5453,17.506,17.5453,27700.0
2015-04-01 12:05:00,22.3,22.33,22.28,22.33,23500.0,17.5453,17.5689,17.5296,17.5689,23500.0
2015-04-01 12:10:00,22.33,22.42,22.32,22.36,77000.0,17.5689,17.6397,17.561,17.5925,77000.0
2015-04-01 12:15:00,22.36,22.41,22.35,22.39,49100.0,17.5925,17.6318,17.5846,17.6161,49100.0
2015-04-01 12:20:00,22.39,22.44,22.38,22.44,49100.0,17.6161,17.6555,17.6082,17.6555,49100.0
2015-04-01 12:25:00,22.45,22.49,22.44,22.48,33300.0,17.6633,17.6948,17.6555,17.6869,33300.0
2015-04-01 12:30:00,22.48,22.54,22.46,22.5,99100.0,17.6869,17.7341,17.6712,17.7027,99100.0
2015-04-01 12:35:00,22.51,22.54,22.45,22.46,49600.0,17.7105,17.7341,17.6633,17.6712,49600.0
2015-04-01 12:40:00,22.46,22.53,22.46,22.52,70200.0,17.6712,17.7263,17.6712,17.7184,70200.0
2015-04-01 12:45:00,22.51,22.54,22.48,22.49,42700.0,17.7105,17.7341,17.6869,17.6948,42700.0
2015-04-01 12:50:00,22.49,22.58,22.49,22.53,72700.0,17.6948,17.7656,17.6948,17.7263,72700.0
2015-04-01 12:55:00,22.54,22.56,22.51,22.52,37800.0,17.7341,17.7499,17.7105,17.7184,37800.0
2015-04-01 13:00:00,22.51,22.52,22.47,22.48,48500.0,17.7105,17.7184,17.6791,17.6869,48500.0
2015-04-01 13:05:00,22.48,22.49,22.46,22.48,37900.0,17.6869,17.6948,17.6712,17.6869,37900.0
2015-04-01 13:10:00,22.48,22.62,22.48,22.59,61300.0,17.6869,17.7971,17.6869,17.7735,61300.0
2015-04-01 13:15:00,22.58,22.59,22.56,22.57,34700.0,17.7656,17.7735,17.7499,17.7577,34700.0
2015-04-01 13:20:00,22.56,22.64,22.54,22.63,53100.0,17.7499,17.8128,17.7341,17.8049,53100.0
2015-04-01 13:25:00,22.62,22.65,22.59,22.64,77900.0,17.7971,17.8207,17.7735,17.8128,77900.0
2015-04-01 13:30:00,22.63,22.66,22.62,22.62,82300.0,17.8049,17.8285,17.7971,17.7971,82300.0
2015-04-01 13:35:00,22.62,22.65,22.61,22.63,39400.0,17.7971,17.8207,17.7892,17.8049,39400.0
2015-04-01 13:40:00,22.64,22.65,22.6,22.64,46300.0,17.8128,17.8207,17.7813,17.8128,46300.0
2015-04-01 13:45:00,22.63,22.64,22.62,22.63,37600.0,17.8049,17.8128,17.7971,17.8049,37600.0
2015-04-01 13:50:00,22.63,22.64,22.59,22.6,63100.0,17.8049,17.8128,17.7735,17.7813,63100.0
2015-04-01 13:55:00,22.6,22.61,22.56,22.58,38900.0,17.7813,17.7892,17.7499,17.7656,38900.0
2015-04-01 14:00:00,22.57,22.62,22.56,22.62,52100.0,17.7577,17.7971,17.7499,17.7971,52100.0
2015-04-01 14:05:00,22.63,22.65,22.62,22.64,26800.0,17.8049,17.8207,17.7971,17.8128,26800.0
2015-04-01 14:10:00,22.63,22.66,22.6,22.6,54600.0,17.8049,17.8285,17.7813,17.7813,54600.0
2015-04-01 14:15:00,22.6,22.66,22.6,22.64,67400.0,17.7813,17.8285,17.7813,17.8128,67400.0
2015-04-01 14:20:00,22.63,22.67,22.63,22.67,33600.0,17.8049,17.8364,17.8049,17.8364,33600.0
2015-04-01 14:25:00,22.67,22.71,22.65,22.69,53200.0,17.8364,17.8679,17.8207,17.8521,53200.0
2015-04-01 14:30:00,22.68,22.69,22.65,22.69,48100.0,17.8443,17.8521,17.8207,17.8521,48100.0
2015-04-01 14:35:00,22.69,22.7,22.67,22.68,43900.0,17.8521,17.86,17.8364,17.8443,43900.0
2015-04-01 14:40:00,22.68,22.71,22.67,22.69,46000.0,17.8443,17.8679,17.8364,17.8521,46000.0
2015-04-01 14:45:00,22.69,22.75,22.68,22.74,57400.0,17.8521,17.8994,17.8443,17.8915,57400.0
2015-04-01 14:50:00,22.75,22.77,22.72,22.73,66300.0,17.8994,17.9151,17.8758,17.8836,66300.0
2015-04-01 14:55:00,22.73,22.75,22.69,22.7,37900.0,17.8836,17.8994,17.8521,17.86,37900.0
2015-04-01 15:00:00,22.7,22.72,22.61,22.64,137100.0,17.86,17.8758,17.7892,17.8128,137100.0
2015-04-01 15:05:00,22.64,22.67,22.61,22.61,72300.0,17.8128,17.8364,17.7892,17.7892,72300.0
2015-04-01 15:10:00,22.62,22.63,22.59,22.63,105700.0,17.7971,17.8049,17.7735,17.8049,105700.0
2015-04-01 15:15:00,22.63,22.63,22.59,22.6,47900.0,17.8049,17.8049,17.7735,17.7813,47900.0
2015-04-01 15:20:00,22.6,22.64,22.59,22.63,54700.0,17.7813,17.8128,17.7735,17.8049,54700.0
2015-04-01 15:25:00,22.63,22.63,22.56,22.61,93900.0,17.8049,17.8049,17.7499,17.7892,93900.0
2015-04-01 15:30:00,22.6,22.68,22.59,22.67,127500.0,17.7813,17.8443,17.7735,17.8364,127500.0
2015-04-01 15:35:00,22.67,22.74,22.66,22.74,138300.0,17.8364,17.8915,17.8285,17.8915,138300.0
2015-04-01 15:40:00,22.74,22.74,22.67,22.68,146900.0,17.8915,17.8915,17.8364,17.8443,146900.0
2015-04-01 15:45:00,22.69,22.72,22.66,22.67,158900.0,17.8521,17.8758,17.8285,17.8364,158900.0
2015-04-01 15:50:00,22.66,22.71,22.66,22.69,228000.0,17.8285,17.8679,17.8285,17.8521,228000.0
2015-04-01 15:55:00,22.69,22.73,22.68,22.73,386400.0,17.8521,17.8836,17.8443,17.8836,386400.0
2015-04-02 09:30:00,22.68,22.79,22.6,22.7,165900.0,17.8443,17.9308,17.7813,17.86,165900.0
2015-04-02 09:35:00,22.7,22.75,22.61,22.66,58900.0,17.86,17.8994,17.7892,17.8285,58900.0
2015-04-02 09:40:00,22.67,22.73,22.6,22.66,189500.0,17.8364,17.8836,17.7813,17.8285,189500.0
2015-04-02 09:45:00,22.66,22.84,22.66,22.84,63500.0,17.8285,17.9702,17.8285,17.9702,63500.0
2015-04-02 09:50:00,22.83,22.91,22.81,22.87,97500.0,17.9623,18.0252,17.9466,17.9938,97500.0
2015-04-02 09:55:00,22.88,22.9,22.81,22.86,84800.0,18.0016,18.0174,17.9466,17.9859,84800.0
2015-04-02 10:00:00,22.86,22.86,22.63,22.7,258200.0,17.9859,17.9859,17.8049,17.86,258200.0
2015-04-02 10:05:00,22.7,22.73,22.65,22.73,77500.0,17.86,17.8836,17.8207,17.8836,77500.0
2015-04-02 10:10:00,22.73,22.75,22.6,22.6,86400.0,17.8836,17.8994,17.7813,17.7813,86400.0
2015-04-02 10:15:00,22.61,22.65,22.52,22.54,81900.0,17.7892,17.8207,17.7184,17.7341,81900.0
2015-04-02 10:20:00,22.54,22.54,22.45,22.45,93000.0,17.7341,17.7341,17.6633,17.6633,93000.0
2015-04-02 10:25:00,22.46,22.46,22.4,22.43,60500.0,17.6712,17.6712,17.624,17.6476,60500.0
2015-04-02 10:30:00,22.43,22.44,22.3,22.4,84900.0,17.6476,17.6555,17.5453,17.624,84900.0
2015-04-02 10:35:00,22.4,22.49,22.39,22.45,80400.0,17.624,17.6948,17.6161,17.6633,80400.0
2015-04-02 10:40:00,22.45,22.5,22.41,22.48,52500.0,17.6633,17.7027,17.6318,17.6869,52500.0
2015-04-02 10:45:00,22.47,22.51,22.41,22.51,90100.0,17.6791,17.7105,17.6318,17.7105,90100.0
2015-04-02 10:50:00,22.51,22.52,22.41,22.42,58300.0,17.7105,17.7184,17.6318,17.6397,58300.0
2015-04-02 10:55:00,22.42,22.46,22.39,22.45,85200.0,17.6397,17.6712,17.6161,17.6633,85200.0
2015-04-02 11:00:00,22.44,22.44,22.38,22.38,57700.0,17.6555,17.6555,17.6082,17.6082,57700.0
2015-04-02 11:05:00,22.37,22.4,22.32,22.4,103000.0,17.6004,17.624,17.561,17.624,103000.0
2015-04-02 11:10:00,22.41,22.46,22.37,22.38,40400.0,17.6318,17.6712,17.6004,17.6082,40400.0
2015-04-02 11:15:00,22.38,22.44,22.36,22.42,43600.0,17.6082,17.6555,17.5925,17.6397,43600.0
2015-04-02 11:20:00,22.42,22.42,22.38,22.41,44100.0,17.6397,17.6397,17.6082,17.6318,44100.0
2015-04-02 11:25:00,22.4,22.44,22.38,22.41,41900.0,17.624,17.6555,17.6082,17.6318,41900.0
2015-04-02 11:30:00,22.4,22.47,22.38,22.46,43800.0,17.624,17.6791,17.6082,17.6712,43800.0
2015-04-02 11:35:00,22.46,22.48,22.44,22.44,27300.0,17.6712,17.6869,17.6555,17.6555,27300.0
2015-04-02 11:40:00,22.43,22.5,22.42,22.5,55300.0,17.6476,17.7027,17.6397,17.7027,55300.0
2015-04-02 11:45:00,22.49,22.56,22.45,22.55,75700.0,17.6948,17.7499,17.6633,17.742,75700.0
2015-04-02 11:50:00,22.55,22.58,22.47,22.47,76800.0,17.742,17.7656,17.6791,17.6791,76800.0
2015-04-02 11:55:00,22.47,22.51,22.46,22.51,26400.0,17.6791,17.7105,17.6712,17.7105,26400.0
2015-04-02 12:00:00,22.51,22.51,22.44,22.46,31200.0,17.7105,17.7105,17.6555,17.6712,31200.0
2015-04-02 12:05:00,22.46,22.48,22.44,22.47,32900.0,17.6712,17.6869,17.6555,17.6791,32900.0
2015-04-02 12:10:00,22.47,22.58,22.47,22.53,69300.0,17.6791,17.7656,17.6791,17.7263,69300.0
2015-04-02 12:15:00,22.53,22.54,22.47,22.5,26900.0,17.7263,17.7341,17.6791,17.7027,26900.0
2015-04-02 12:20:00,22.5,22.51,22.46,22.47,34500.0,17.7027,17.7105,17.6712,17.6791,34500.0
2015-04-02 12:25:00,22.47,22.52,22.46,22.48,39400.0,17.6791,17.7184,17.6712,17.6869,39400.0
2015-04-02 12:30:00,22.47,22.47,22.41,22.43,28000.0,17.6791,17.6791,17.6318,17.6476,28000.0
2015-04-02 12:35:00,22.43,22.46,22.39,22.41,45100.0,17.6476,17.6712,17.6161,17.6318,45100.0
2015-04-02 12:40:00,22.4,22.45,22.4,22.45,27300.0,17.624,17.6633,17.624,17.6633,27300.0
2015-04-02 12:45:00,22.45,22.5,22.43,22.49,23700.0,17.6633,17.7027,17.6476,17.6948,23700.0
2015-04-02 12:50:00,22.49,22.52,22.49,22.5,21300.0,17.6948,17.7184,17.6948,17.7027,21300.0
2015-04-02 12:55:00,22.5,22.51,22.45,22.45,59200.0,17.7027,17.7105,17.6633,17.6633,59200.0
2015-04-02 13:00:00,22.45,22.51,22.44,22.48,30800.0,17.6633,17.7105,17.6555,17.6869,30800.0
2015-04-02 13:05:00,22.49,22.51,22.47,22.48,46400.0,17.6948,17.7105,17.6791,17.6869,46400.0
2015-04-02 13:10:00,22.48,22.51,22.46,22.46,44700.0,17.6869,17.7105,17.6712,17.6712,44700.0
2015-04-02 13:15:00,22.46,22.46,22.42,22.44,62700.0,17.6712,17.6712,17.6397,17.6555,62700.0
2015-04-02 13:20:00,22.44,22.53,22.44,22.51,74400.0,17.6555,17.7263,17.6555,17.7105,74400.0
2015-04-02 13:25:00,22.51,22.52,22.47,22.51,66400.0,17.7105,17.7184,17.6791,17.7105,66400.0
2015-04-02 13:30:00,22.51,22.52,22.45,22.46,30300.0,17.7105,17.7184,17.6633,17.6712,30300.0
2015-04-02 13:35:00,22.45,22.47,22.42,22.44,43200.0,17.6633,17.6791,17.6397,17.6555,43200.0
2015-04-02 13:40:00,22.44,22.45,22.39,22.4,50000.0,17.6555,17.6633,17.6161,17.624,50000.0
2015-04-02 13:45:00,22.4,22.46,22.4,22.46,39100.0,17.624,17.6712,17.624,17.6712,39100.0
2015-04-02 13:50:00,22.46,22.47,22.41,22.46,57300.0,17.6712,17.6791,17.6318,17.6712,57300.0
2015-04-02 13:55:00,22.46,22.46,22.4,22.44,52600.0,17.6712,17.6712,17.624,17.6555,52600.0
2015-04-02 14:00:00,22.45,22.46,22.43,22.45,47900.0,17.6633,17.6712,17.6476,17.6633,47900.0
2015-04-02 14:05:00,22.45,22.51,22.44,22.46,34300.0,17.6633,17.7105,17.6555,17.6712,34300.0
2015-04-02 14:10:00,22.47,22.47,22.4,22.43,68000.0,17.6791,17.6791,17.624,17.6476,68000.0
2015-04-02 14:15:00,22.43,22.45,22.42,22.42,25200.0,17.6476,17.6633,17.6397,17.6397,25200.0
2015-04-02 14:20:00,22.43,22.43,22.4,22.43,32200.0,17.6476,17.6476,17.624,17.6476,32200.0
2015-04-02 14:25:00,22.42,22.43,22.36,22.37,49700.0,17.6397,17.6476,17.5925,17.6004,49700.0
2015-04-02 14:30:00,22.38,22.4,22.35,22.4,62700.0,17.6082,17.624,17.5846,17.624,62700.0
2015-04-02 14:35:00,22.4,22.41,22.33,22.35,64600.0,17.624,17.6318,17.5689,17.5846,64600.0
2015-04-02 14:40:00,22.35,22.35,22.3,22.3,44000.0,17.5846,17.5846,17.5453,17.5453,44000.0
2015-04-02 14:45:00,22.3,22.31,22.26,22.3,78600.0,17.5453,17.5532,17.5138,17.5453,78600.0
2015-04-02 14:50:00,22.3,22.34,22.29,22.3,73900.0,17.5453,17.5768,17.5374,17.5453,73900.0
2015-04-02 14:55:00,22.3,22.3,22.18,22.19,69900.0,17.5453,17.5453,17.4509,17.4588,69900.0
2015-04-02 15:00:00,22.19,22.24,22.18,22.23,78600.0,17.4588,17.4981,17.4509,17.4902,78600.0
2015-04-02 15:05:00,22.23,22.26,22.21,22.22,63000.0,17.4902,17.5138,17.4745,17.4824,63000.0
2015-04-02 15:10:00,22.21,22.24,22.21,22.23,41000.0,17.4745,17.4981,17.4745,17.4902,41000.0
2015-04-02 15:15:00,22.24,22.26,22.18,22.19,114800.0,17.4981,17.5138,17.4509,17.4588,114800.0
2015-04-02 15:20:00,22.18,22.23,22.17,22.22,87900.0,17.4509,17.4902,17.443,17.4824,87900.0
2015-04-02 15:25:00,22.23,22.27,22.23,22.26,31500.0,17.4902,17.5217,17.4902,17.5138,31500.0
2015-04-02 15:30:00,22.26,22.26,22.15,22.15,198000.0,17.5138,17.5138,17.4273,17.4273,198000.0
2015-04-02 15:35:00,22.15,22.23,22.14,22.22,88200.0,17.4273,17.4902,17.4194,17.4824,88200.0
2015-04-02 15:40:00,22.21,22.26,22.2,22.24,64600.0,17.4745,17.5138,17.4666,17.4981,64600.0
2015-04-02 15:45:00,22.24,22.31,22.23,22.3,132300.0,17.4981,17.5532,17.4902,17.5453,132300.0
2015-04-02 15:50:00,22.31,22.34,22.27,22.32,336900.0,17.5532,17.5768,17.5217,17.561,336900.0
2015-04-02 15:55:00,22.33,22.38,22.33,22.33,622800.0,17.5689,17.6082,17.5689,17.5689,622800.0
2015-04-06 09:30:00,23.02,23.1,22.92,22.96,273700.0,18.1118,18.1747,18.0331,18.0646,273700.0
2015-04-06 09:35:00,22.96,22.98,22.84,22.84,146200.0,18.0646,18.0803,17.9702,17.9702,146200.0
2015-04-06 09:40:00,22.84,22.85,22.64,22.64,129700.0,17.9702,17.978,17.8128,17.8128,129700.0
2015-04-06 09:45:00,22.64,22.74,22.5,22.71,358800.0,17.8128,17.8915,17.7027,17.8679,358800.0
2015-04-06 09:50:00,22.72,22.72,22.59,22.66,162400.0,17.8758,17.8758,17.7735,17.8285,162400.0
2015-04-06 09:55:00,22.66,22.78,22.62,22.76,90600.0,17.8285,17.923,17.7971,17.9072,90600.0
2015-04-06 10:00:00,22.76,22.77,22.64,22.76,144400.0,17.9072,17.9151,17.8128,17.9072,144400.0
2015-04-06 10:05:00,22.76,22.81,22.7,22.79,92800.0,17.9072,17.9466,17.86,17.9308,92800.0
2015-04-06 10:10:00,22.78,22.8,22.73,22.77,56800.0,17.923,17.9387,17.8836,17.9151,56800.0
2015-04-06 10:15:00,22.77,22.77,22.67,22.71,216400.0,17.9151,17.9151,17.8364,17.8679,216400.0
2015-04-06 10:20:00,22.71,22.8,22.7,22.77,95600.0,17.8679,17.9387,17.86,17.9151,95600.0
2015-04-06 10:25:00,22.77,22.78,22.74,22.74,61600.0,17.9151,17.923,17.8915,17.8915,61600.0
2015-04-06 10:30:00,22.74,22.77,22.69,22.71,107700.0,17.8915,17.9151,17.8521,17.8679,107700.0
2015-04-06 10:35:00,22.7,22.73,22.69,22.69,63400.0,17.86,17.8836,17.8521,17.8521,63400.0
2015-04-06 10:40:00,22.69,22.72,22.67,22.68,46500.0,17.8521,17.8758,17.8364,17.8443,46500.0
2015-04-06 10:45:00,22.67,22.73,22.64,22.65,91200.0,17.8364,17.8836,17.8128,17.8207,91200.0
2015-04-06 10:50:00,22.65,22.73,22.64,22.71,68500.0,17.8207,17.8836,17.8128,17.8679,68500.0
2015-04-06 10:55:00,22.71,22.73,22.7,22.71,53200.0,17.8679,17.8836,17.86,17.8679,53200.0
2015-04-06 11:00:00,22.7,22.78,22.69,22.77,91900.0,17.86,17.923,17.8521,17.9151,91900.0
2015-04-06 11:05:00,22.77,22.77,22.71,22.71,27400.0,17.9151,17.9151,17.8679,17.8679,27400.0
2015-04-06 11:10:00,22.71,22.77,22.7,22.77,94600.0,17.8679,17.9151,17.86,17.9151,94600.0
2015-04-06 11:15:00,22.77,22.77,22.73,22.75,49500.0,17.9151,17.9151,17.8836,17.8994,49500.0
2015-04-06 11:20:00,22.75,22.79,22.75,22.75,53800.0,17.8994,17.9308,17.8994,17.8994,53800.0
2015-04-06 11:25:00,22.75,22.78,22.74,22.74,53700.0,17.8994,17.923,17.8915,17.8915,53700.0
2015-04-06 11:30:00,22.74,22.74,22.69,22.7,43200.0,17.8915,17.8915,17.8521,17.86,43200.0
2015-04-06 11:35:00,22.7,22.76,22.69,22.7,63900.0,17.86,17.9072,17.8521,17.86,63900.0
2015-04-06 11:40:00,22.7,22.71,22.62,22.65,85200.0,17.86,17.8679,17.7971,17.8207,85200.0
2015-04-06 11:45:00,22.66,22.67,22.6,22.6,30100.0,17.8285,17.8364,17.7813,17.7813,30100.0
2015-04-06 11:50:00,22.6,22.61,22.55,22.61,66000.0,17.7813,17.7892,17.742,17.7892,66000.0
2015-04-06 11:55:00,22.61,22.65,22.57,22.65,28900.0,17.7892,17.8207,17.7577,17.8207,28900.0
2015-04-06 12:00:00,22.65,22.7,22.64,22.67,39600.0,17.8207,17.86,17.8128,17.8364,39600.0
2015-04-06 12:05:00,22.66,22.71,22.65,22.7,38000.0,17.8285,17.8679,17.8207,17.86,38000.0
2015-04-06 12:10:00,22.69,22.7,22.66,22.66,25400.0,17.8521,17.86,17.8285,17.8285,25400.0
2015-04-06 12:15:00,22.66,22.67,22.62,22.62,66900.0,17.8285,17.8364,17.7971,17.7971,66900.0
2015-04-06 12:20:00,22.62,22.64,22.6,22.62,80000.0,17.7971,17.8128,17.7813,17.7971,80000.0
2015-04-06 12:25:00,22.62,22.62,22.58,22.58,22300.0,17.7971,17.7971,17.7656,17.7656,22300.0
2015-04-06 12:30:00,22.59,22.61,22.58,22.58,36200.0,17.7735,17.7892,17.7656,17.7656,36200.0
2015-04-06 12:35:00,22.58,22.6,22.58,22.59,43300.0,17.7656,17.7813,17.7656,17.7735,43300.0
2015-04-06 12:40:00,22.6,22.61,22.54,22.56,61700.0,17.7813,17.7892,17.7341,17.7499,61700.0
2015-04-06 12:45:00,22.57,22.64,22.57,22.63,36200.0,17.7577,17.8128,17.7577,17.8049,36200.0
2015-04-06 12:50:00,22.63,22.68,22.62,22.68,29100.0,17.8049,17.8443,17.7971,17.8443,29100.0
2015-04-06 12:55:00,22.67,22.68,22.64,22.64,17000.0,17.8364,17.8443,17.8128,17.8128,17000.0
2015-04-06 13:00:00,22.64,22.65,22.59,22.59,25600.0,17.8128,17.8207,17.7735,17.7735,25600.0
2015-04-06 13:05:00,22.6,22.61,22.57,22.6,28600.0,17.7813,17.7892,17.7577,17.7813,28600.0
2015-04-06 13:10:00,22.61,22.65,22.6,22.63,32800.0,17.7892,17.8207,17.7813,17.8049,32800.0
2015-04-06 13:15:00,22.63,22.66,22.62,22.63,46000.0,17.8049,17.8285,17.7971,17.8049,46000.0
2015-04-06 13:20:00,22.63,22.65,22.62,22.65,20700.0,17.8049,17.8207,17.7971,17.8207,20700.0
2015-04-06 13:25:00,22.64,22.64,22.58,22.61,39700.0,17.8128,17.8128,17.7656,17.7892,39700.0
2015-04-06 13:30:00,22.61,22.67,22.6,22.67,39400.0,17.7892,17.8364,17.7813,17.8364,39400.0
2015-04-06 13:35:00,22.66,22.66,22.62,22.62,62100.0,17.8285,17.8285,17.7971,17.7971,62100.0
2015-04-06 13:40:00,22.62,22.63,22.61,22.61,20600.0,17.7971,17.8049,17.7892,17.7892,20600.0
2015-04-06 13:45:00,22.61,22.62,22.56,22.57,32400.0,17.7892,17.7971,17.7499,17.7577,32400.0
2015-04-06 13:50:00,22.57,22.59,22.55,22.57,28000.0,17.7577,17.7735,17.742,17.7577,28000.0
2015-04-06 13:55:00,22.58,22.61,22.56,22.57,77100.0,17.7656,17.7892,17.7499,17.7577,77100.0
2015-04-06 14:00:00,22.58,22.6,22.54,22.54,50200.0,17.7656,17.7813,17.7341,17.7341,50200.0
2015-04-06 14:05:00,22.55,22.56,22.53,22.54,51800.0,17.742,17.7499,17.7263,17.7341,51800.0
2015-04-06 14:10:00,22.54,22.55,22.53,22.53,24100.0,17.7341,17.742,17.7263,17.7263,24100.0
2015-04-06 14:15:00,22.52,22.57,22.52,22.56,42800.0,17.7184,17.7577,17.7184,17.7499,42800.0
2015-04-06 14:20:00,22.55,22.6,22.55,22.59,39300.0,17.742,17.7813,17.742,17.7735,39300.0
2015-04-06 14:25:00,22.59,22.62,22.58,22.62,38600.0,17.7735,17.7971,17.7656,17.7971,38600.0
2015-04-06 14:30:00,22.61,22.63,22.59,22.63,52800.0,17.7892,17.8049,17.7735,17.8049,52800.0
2015-04-06 14:35:00,22.63,22.64,22.61,22.62,35000.0,17.8049,17.8128,17.7892,17.7971,35000.0
2015-04-06 14:40:00,22.61,22.66,22.57,22.66,77700.0,17.7892,17.8285,17.7577,17.8285,77700.0
2015-04-06 14:45:00,22.66,22.67,22.64,22.64,43600.0,17.8285,17.8364,17.8128,17.8128,43600.0
2015-04-06 14:50:00,22.64,22.66,22.64,22.65,28500.0,17.8128,17.8285,17.8128,17.8207,28500.0
2015-04-06 14:55:00,22.64,22.65,22.58,22.6,77400.0,17.8128,17.8207,17.7656,17.7813,77400.0
2015-04-06 15:00:00,22.6,22.65,22.6,22.64,31700.0,17.7813,17.8207,17.7813,17.8128,31700.0
2015-04-06 15:05:00,22.64,22.64,22.56,22.56,98500.0,17.8128,17.8128,17.7499,17.7499,98500.0
2015-04-06 15:10:00,22.57,22.59,22.56,22.58,29700.0,17.7577,17.7735,17.7499,17.7656,29700.0
2015-04-06 15:15:00,22.58,22.6,22.52,22.53,114000.0,17.7656,17.7813,17.7184,17.7263,114000.0
2015-04-06 15:20:00,22.53,22.57,22.52,22.54,89800.0,17.7263,17.7577,17.7184,17.7341,89800.0
2015-04-06 15:25:00,22.54,22.56,22.49,22.49,126400.0,17.7341,17.7499,17.6948,17.6948,126400.0
2015-04-06 15:30:00,22.5,22.59,22.49,22.56,107400.0,17.7027,17.7735,17.6948,17.7499,107400.0
2015-04-06 15:35:00,22.57,22.62,22.57,22.6,95800.0,17.7577,17.7971,17.7577,17.7813,95800.0
2015-04-06 15:40:00,22.59,22.63,22.58,22.59,134100.0,17.7735,17.8049,17.7656,17.7735,134100.0
2015-04-06 15:45:00,22.6,22.67,22.59,22.67,264200.0,17.7813,17.8364,17.7735,17.8364,264200.0
2015-04-06 15:50:00,22.67,22.69,22.64,22.67,312200.0,17.8364,17.8521,17.8128,17.8364,312200.0
2015-04-06 15:55:00,22.67,22.67,22.58,22.6,522700.0,17.8364,17.8364,17.7656,17.7813,522700.0
2015-04-07 09:30:00,22.49,22.49,22.21,22.24,132400.0,17.6948,17.6948,17.4745,17.4981,132400.0
2015-04-07 09:35:00,22.23,22.29,22.14,22.29,107300.0,17.4902,17.5374,17.4194,17.5374,107300.0
2015-04-07 09:40:00,22.29,22.38,22.22,22.22,133700.0,17.5374,17.6082,17.4824,17.4824,133700.0
2015-04-07 09:45:00,22.23,22.35,22.23,22.35,35100.0,17.4902,17.5846,17.4902,17.5846,35100.0
2015-04-07 09:50:00,22.36,22.37,22.27,22.29,80500.0,17.5925,17.6004,17.5217,17.5374,80500.0
2015-04-07 09:55:00,22.3,22.37,22.24,22.33,111800.0,17.5453,17.6004,17.4981,17.5689,111800.0
2015-04-07 10:00:00,22.34,22.43,22.33,22.35,158000.0,17.5768,17.6476,17.5689,17.5846,158000.0
2015-04-07 10:05:00,22.36,22.45,22.35,22.41,170100.0,17.5925,17.6633,17.5846,17.6318,170100.0
2015-04-07 10:10:00,22.41,22.53,22.41,22.46,116000.0,17.6318,17.7263,17.6318,17.6712,116000.0
2015-04-07 10:15:00,22.46,22.49,22.43,22.44,54400.0,17.6712,17.6948,17.6476,17.6555,54400.0
2015-04-07 10:20:00,22.44,22.45,22.4,22.41,73300.0,17.6555,17.6633,17.624,17.6318,73300.0
2015-04-07 10:25:00,22.41,22.44,22.38,22.4,70300.0,17.6318,17.6555,17.6082,17.624,70300.0
2015-04-07 10:30:00,22.39,22.4,22.34,22.38,61300.0,17.6161,17.624,17.5768,17.6082,61300.0
2015-04-07 10:35:00,22.38,22.39,22.34,22.36,94500.0,17.6082,17.6161,17.5768,17.5925,94500.0
2015-04-07 10:40:00,22.36,22.36,22.28,22.29,72500.0,17.5925,17.5925,17.5296,17.5374,72500.0
2015-04-07 10:45:00,22.28,22.29,22.23,22.25,57000.0,17.5296,17.5374,17.4902,17.506,57000.0
2015-04-07 10:50:00,22.26,22.31,22.24,22.3,90900.0,17.5138,17.5532,17.4981,17.5453,90900.0
2015-04-07 10:55:00,22.29,22.38,22.28,22.37,73700.0,17.5374,17.6082,17.5296,17.6004,73700.0
2015-04-07 11:00:00,22.37,22.4,22.36,22.38,120600.0,17.6004,17.624,17.5925,17.6082,120600.0
2015-04-07 11:05:00,22.39,22.39,22.36,22.37,21100.0,17.6161,17.6161,17.5925,17.6004,21100.0
2015-04-07 11:10:00,22.38,22.4,22.36,22.4,19800.0,17.6082,17.624,17.5925,17.624,19800.0
2015-04-07 11:15:00,22.39,22.41,22.38,22.4,26000.0,17.6161,17.6318,17.6082,17.624,26000.0
2015-04-07 11:20:00,22.4,22.44,22.38,22.44,24300.0,17.624,17.6555,17.6082,17.6555,24300.0
2015-04-07 11:25:00,22.43,22.46,22.38,22.38,39700.0,17.6476,17.6712,17.6082,17.6082,39700.0
2015-04-07 11:30:00,22.39,22.43,22.38,22.38,24900.0,17.6161,17.6476,17.6082,17.6082,24900.0
2015-04-07 11:35:00,22.37,22.39,22.36,22.37,26300.0,17.6004,17.6161,17.5925,17.6004,26300.0
2015-04-07 11:40:00,22.37,22.4,22.36,22.39,46600.0,17.6004,17.624,17.5925,17.6161,46600.0
2015-04-07 11:45:00,22.38,22.4,22.36,22.39,65400.0,17.6082,17.624,17.5925,17.6161,65400.0
2015-04-07 11:50:00,22.38,22.41,22.36,22.4,21500.0,17.6082,17.6318,17.5925,17.624,21500.0
2015-04-07 11:55:00,22.39,22.41,22.38,22.39,16100.0,17.6161,17.6318,17.6082,17.6161,16100.0
2015-04-07 12:00:00,22.38,22.39,22.35,22.37,24500.0,17.6082,17.6161,17.5846,17.6004,24500.0
2015-04-07 12:05:00,22.36,22.38,22.34,22.35,44800.0,17.5925,17.6082,17.5768,17.5846,44800.0
2015-04-07 12:10:00,22.34,22.38,22.34,22.37,44700.0,17.5768,17.6082,17.5768,17.6004,44700.0
2015-04-07 12:15:00,22.37,22.38,22.32,22.33,23400.0,17.6004,17.6082,17.561,17.5689,23400.0
2015-04-07 12:20:00,22.33,22.35,22.31,22.32,23300.0,17.5689,17.5846,17.5532,17.561,23300.0
2015-04-07 12:25:00,22.32,22.34,22.31,22.33,32900.0,17.561,17.5768,17.5532,17.5689,32900.0
2015-04-07 12:30:00,22.33,22.35,22.31,22.35,30300.0,17.5689,17.5846,17.5532,17.5846,30300.0
2015-04-07 12:35:00,22.35,22.35,22.27,22.27,59300.0,17.5846,17.5846,17.5217,17.5217,59300.0
2015-04-07 12:40:00,22.27,22.31,22.27,22.31,42000.0,17.5217,17.5532,17.5217,17.5532,42000.0
2015-04-07 12:45:00,22.3,22.31,22.28,22.28,27900.0,17.5453,17.5532,17.5296,17.5296,27900.0
2015-04-07 12:50:00,22.29,22.29,22.28,22.28,17900.0,17.5374,17.5374,17.5296,17.5296,17900.0
2015-04-07 12:55:00,22.29,22.29,22.26,22.27,99800.0,17.5374,17.5374,17.5138,17.5217,99800.0
2015-04-07 13:00:00,22.26,22.27,22.25,22.27,38300.0,17.5138,17.5217,17.506,17.5217,38300.0
2015-04-07 13:05:00,22.26,22.28,22.24,22.25,60900.0,17.5138,17.5296,17.4981,17.506,60900.0
2015-04-07 13:10:00,22.25,22.27,22.23,22.27,32600.0,17.506,17.5217,17.4902,17.5217,32600.0
2015-04-07 13:15:00,22.26,22.28,22.26,22.28,17700.0,17.5138,17.5296,17.5138,17.5296,17700.0
2015-04-07 13:20:00,22.28,22.29,22.27,22.29,14100.0,17.5296,17.5374,17.5217,17.5374,14100.0
2015-04-07 13:25:00,22.28,22.32,22.28,22.32,15300.0,17.5296,17.561,17.5296,17.561,15300.0
2015-04-07 13:30:00,22.32,22.32,22.29,22.3,20000.0,17.561,17.561,17.5374,17.5453,20000.0
2015-04-07 13:35:00,22.3,22.31,22.29,22.3,22800.0,17.5453,17.5532,17.5374,17.5453,22800.0
2015-04-07 13:40:00,22.31,22.32,22.3,22.32,29700.0,17.5532,17.561,17.5453,17.561,29700.0
2015-04-07 13:45:00,22.32,22.32,22.27,22.28,33300.0,17.561,17.561,17.5217,17.5296,33300.0
2015-04-07 13:50:00,22.28,22.28,22.25,22.25,33300.0,17.5296,17.5296,17.506,17.506,33300.0
2015-04-07 13:55:00,22.25,22.26,22.22,22.24,58000.0,17.506,17.5138,17.4824,17.4981,58000.0
2015-04-07 14:00:00,22.24,22.28,22.23,22.26,32600.0,17.4981,17.5296,17.4902,17.5138,32600.0
2015-04-07 14:05:00,22.26,22.27,22.25,22.26,17200.0,17.5138,17.5217,17.506,17.5138,17200.0
2015-04-07 14:10:00,22.25,22.28,22.23,22.26,54900.0,17.506,17.5296,17.4902,17.5138,54900.0
2015-04-07 14:15:00,22.25,22.25,22.22,22.25,37900.0,17.506,17.506,17.4824,17.506,37900.0
2015-04-07 14:20:00,22.24,22.25,22.2,22.22,61000.0,17.4981,17.506,17.4666,17.4824,61000.0
2015-04-07 14:25:00,22.22,22.23,22.2,22.21,28500.0,17.4824,17.4902,17.4666,17.4745,28500.0
2015-04-07 14:30:00,22.21,22.23,22.2,22.21,37400.0,17.4745,17.4902,17.4666,17.4745,37400.0
2015-04-07 14:35:00,22.21,22.26,22.21,22.23,51600.0,17.4745,17.5138,17.4745,17.4902,51600.0
2015-04-07 14:40:00,22.24,22.26,22.23,22.25,60100.0,17.4981,17.5138,17.4902,17.506,60100.0
2015-04-07 14:45:00,22.24,22.25,22.21,22.22,49000.0,17.4981,17.506,17.4745,17.4824,49000.0
2015-04-07 14:50:00,22.22,22.25,22.22,22.23,38500.0,17.4824,17.506,17.4824,17.4902,38500.0
2015-04-07 14:55:00,22.23,22.24,22.2,22.2,62000.0,17.4902,17.4981,17.4666,17.4666,62000.0
2015-04-07 15:00:00,22.2,22.21,22.19,22.2,58500.0,17.4666,17.4745,17.4588,17.4666,58500.0
2015-04-07 15:05:00,22.19,22.23,22.19,22.22,93600.0,17.4588,17.4902,17.4588,17.4824,93600.0
2015-04-07 15:10:00,22.23,22.23,22.2,22.21,85500.0,17.4902,17.4902,17.4666,17.4745,85500.0
2015-04-07 15:15:00,22.2,22.25,22.2,22.24,109600.0,17.4666,17.506,17.4666,17.4981,109600.0
2015-04-07 15:20:00,22.24,22.26,22.2,22.2,107600.0,17.4981,17.5138,17.4666,17.4666,107600.0
2015-04-07 15:25:00,22.21,22.22,22.16,22.17,125900.0,17.4745,17.4824,17.4352,17.443,125900.0
2015-04-07 15:30:00,22.17,22.17,22.15,22.15,124200.0,17.443,17.443,17.4273,17.4273,124200.0
2015-04-07 15:35:00,22.16,22.21,22.15,22.21,167100.0,17.4352,17.4745,17.4273,17.4745,167100.0
2015-04-07 15:40:00,22.2,22.21,22.17,22.2,183800.0,17.4666,17.4745,17.443,17.4666,183800.0
2015-04-07 15:45:00,22.2,22.22,22.16,22.16,240400.0,17.4666,17.4824,17.4352,17.4352,240400.0
2015-04-07 15:50:00,22.16,22.19,22.15,22.18,324000.0,17.4352,17.4588,17.4273,17.4509,324000.0
2015-04-07 15:55:00,22.18,22.18,22.14,22.16,420500.0,17.4509,17.4509,17.4194,17.4352,420500.0
2015-04-08 09:30:00,22.33,22.38,22.19,22.26,124900.0,17.5689,17.6082,17.4588,17.5138,124900.0
2015-04-08 09:35:00,22.27,22.27,22.14,22.21,88500.0,17.5217,17.5217,17.4194,17.4745,88500.0
2015-04-08 09:40:00,22.21,22.22,22.07,22.13,183100.0,17.4745,17.4824,17.3643,17.4115,183100.0
2015-04-08 09:45:00,22.13,22.29,22.13,22.22,74400.0,17.4115,17.5374,17.4115,17.4824,74400.0
2015-04-08 09:50:00,22.23,22.26,22.17,22.23,65600.0,17.4902,17.5138,17.443,17.4902,65600.0
2015-04-08 09:55:00,22.24,22.3,22.21,22.3,61400.0,17.4981,17.5453,17.4745,17.5453,61400.0
2015-04-08 10:00:00,22.3,22.32,22.21,22.26,167800.0,17.5453,17.561,17.4745,17.5138,167800.0
2015-04-08 10:05:00,22.26,22.27,22.15,22.19,73000.0,17.5138,17.5217,17.4273,17.4588,73000.0
2015-04-08 10:10:00,22.19,22.22,22.14,22.16,95900.0,17.4588,17.4824,17.4194,17.4352,95900.0
2015-04-08 10:15:00,22.15,22.18,22.1,22.18,55800.0,17.4273,17.4509,17.3879,17.4509,55800.0
2015-04-08 10:20:00,22.18,22.2,22.14,22.18,33600.0,17.4509,17.4666,17.4194,17.4509,33600.0
2015-04-08 10:25:00,22.18,22.21,22.16,22.18,78300.0,17.4509,17.4745,17.4352,17.4509,78300.0
2015-04-08 10:30:00,22.18,22.19,22.14,22.14,53500.0,17.4509,17.4588,17.4194,17.4194,53500.0
2015-04-08 10:35:00,22.15,22.19,22.14,22.16,42500.0,17.4273,17.4588,17.4194,17.4352,42500.0
2015-04-08 10:40:00,22.15,22.15,22.09,22.09,61400.0,17.4273,17.4273,17.3801,17.3801,61400.0
2015-04-08 10:45:00,22.09,22.11,22.07,22.07,35500.0,17.3801,17.3958,17.3643,17.3643,35500.0
2015-04-08 10:50:00,22.06,22.07,21.98,21.98,90400.0,17.3565,17.3643,17.2935,17.2935,90400.0
2015-04-08 10:55:00,21.98,22.03,21.97,22.01,49000.0,17.2935,17.3329,17.2857,17.3171,49000.0
2015-04-08 11:00:00,22.0,22.04,21.99,22.03,51600.0,17.3093,17.3407,17.3014,17.3329,51600.0
2015-04-08 11:05:00,22.03,22.05,22.01,22.05,29500.0,17.3329,17.3486,17.3171,17.3486,29500.0
2015-04-08 11:10:00,22.05,22.1,22.04,22.05,36400.0,17.3486,17.3879,17.3407,17.3486,36400.0
2015-04-08 11:15:00,22.06,22.08,22.02,22.06,31800.0,17.3565,17.3722,17.325,17.3565,31800.0
2015-04-08 11:20:00,22.06,22.06,22.01,22.01,29200.0,17.3565,17.3565,17.3171,17.3171,29200.0
2015-04-08 11:25:00,22.02,22.03,21.98,21.99,33300.0,17.325,17.3329,17.2935,17.3014,33300.0
2015-04-08 11:30:00,21.99,22.01,21.97,21.99,35000.0,17.3014,17.3171,17.2857,17.3014,35000.0
2015-04-08 11:35:00,21.99,22.03,21.97,22.03,30800.0,17.3014,17.3329,17.2857,17.3329,30800.0
2015-04-08 11:40:00,22.03,22.04,22.01,22.02,52500.0,17.3329,17.3407,17.3171,17.325,52500.0
2015-04-08 11:45:00,22.02,22.03,22.01,22.03,20400.0,17.325,17.3329,17.3171,17.3329,20400.0
2015-04-08 11:50:00,22.03,22.05,22.01,22.01,47200.0,17.3329,17.3486,17.3171,17.3171,47200.0
2015-04-08 11:55:00,22.02,22.04,21.99,22.0,17500.0,17.325,17.3407,17.3014,17.3093,17500.0
2015-04-08 12:00:00,21.99,22.03,21.98,22.02,31400.0,17.3014,17.3329,17.2935,17.325,31400.0
2015-04-08 12:05:00,22.02,22.04,22.01,22.02,19800.0,17.325,17.3407,17.3171,17.325,19800.0
2015-04-08 12:10:00,22.02,22.04,22.01,22.02,34500.0,17.325,17.3407,17.3171,17.325,34500.0
2015-04-08 12:15:00,22.03,22.06,22.02,22.05,22100.0,17.3329,17.3565,17.325,17.3486,22100.0
2015-04-08 12:20:00,22.05,22.07,22.03,22.07,30200.0,17.3486,17.3643,17.3329,17.3643,30200.0
2015-04-08 12:25:00,22.07,22.07,22.03,22.03,22900.0,17.3643,17.3643,17.3329,17.3329,22900.0
2015-04-08 12:30:00,22.03,22.08,22.02,22.08,36300.0,17.3329,17.3722,17.325,17.3722,36300.0
2015-04-08 12:35:00,22.08,22.09,22.04,22.05,17800.0,17.3722,17.3801,17.3407,17.3486,17800.0
2015-04-08 12:40:00,22.05,22.09,22.03,22.08,26100.0,17.3486,17.3801,17.3329,17.3722,26100.0
2015-04-08 12:45:00,22.08,22.1,22.07,22.1,28900.0,17.3722,17.3879,17.3643,17.3879,28900.0
2015-04-08 12:50:00,22.1,22.21,22.1,22.19,71700.0,17.3879,17.4745,17.3879,17.4588,71700.0
2015-04-08 12:55:00,22.19,22.21,22.17,22.2,34400.0,17.4588,17.4745,17.443,17.4666,34400.0
2015-04-08 13:00:00,22.2,22.22,22.18,22.2,41600.0,17.4666,17.4824,17.4509,17.4666,41600.0
2015-04-08 13:05:00,22.19,22.2,22.17,22.19,14100.0,17.4588,17.4666,17.443,17.4588,14100.0
2015-04-08 13:10:00,22.19,22.24,22.19,22.22,56800.0,17.4588,17.4981,17.4588,17.4824,56800.0
2015-04-08 13:15:00,22.22,22.22,22.16,22.18,34600.0,17.4824,17.4824,17.4352,17.4509,34600.0
2015-04-08 13:20:00,22.19,22.19,22.15,22.15,30300.0,17.4588,17.4588,17.4273,17.4273,30300.0
2015-04-08 13:25:00,22.15,22.16,22.14,22.14,54300.0,17.4273,17.4352,17.4194,17.4194,54300.0
2015-04-08 13:30:00,22.14,22.22,22.13,22.22,45000.0,17.4194,17.4824,17.4115,17.4824,45000.0
2015-04-08 13:35:00,22.22,22.23,22.17,22.21,111800.0,17.4824,17.4902,17.443,17.4745,111800.0
2015-04-08 13:40:00,22.21,22.21,22.16,22.21,41400.0,17.4745,17.4745,17.4352,17.4745,41400.0
2015-04-08 13:45:00,22.21,22.22,22.2,22.2,17400.0,17.4745,17.4824,17.4666,17.4666,17400.0
2015-04-08 13:50:00,22.21,22.23,22.2,22.21,14200.0,17.4745,17.4902,17.4666,17.4745,14200.0
2015-04-08 13:55:00,22.2,22.28,22.19,22.26,71200.0,17.4666,17.5296,17.4588,17.5138,71200.0
2015-04-08 14:00:00,22.26,22.27,21.98,22.03,142800.0,17.5138,17.5217,17.2935,17.3329,142800.0
2015-04-08 14:05:00,22.02,22.04,21.85,21.86,109300.0,17.325,17.3407,17.1912,17.1991,109300.0
2015-04-08 14:10:00,21.86,22.0,21.84,21.96,86900.0,17.1991,17.3093,17.1834,17.2778,86900.0
2015-04-08 14:15:00,21.96,22.06,21.95,21.98,79900.0,17.2778,17.3565,17.2699,17.2935,79900.0
2015-04-08 14:20:00,21.98,22.06,21.97,21.98,54100.0,17.2935,17.3565,17.2857,17.2935,54100.0
2015-04-08 14:25:00,21.98,21.99,21.94,21.97,26300.0,17.2935,17.3014,17.2621,17.2857,26300.0
2015-04-08 14:30:00,21.96,21.98,21.9,21.92,32300.0,17.2778,17.2935,17.2306,17.2463,32300.0
2015-04-08 14:35:00,21.93,21.94,21.9,21.93,35300.0,17.2542,17.2621,17.2306,17.2542,35300.0
2015-04-08 14:40:00,21.93,21.98,21.93,21.98,39300.0,17.2542,17.2935,17.2542,17.2935,39300.0
2015-04-08 14:45:00,21.98,22.01,21.93,21.96,53300.0,17.2935,17.3171,17.2542,17.2778,53300.0
2015-04-08 14:50:00,21.96,22.01,21.96,21.98,18100.0,17.2778,17.3171,17.2778,17.2935,18100.0
2015-04-08 14:55:00,21.98,22.0,21.97,21.99,24200.0,17.2935,17.3093,17.2857,17.3014,24200.0
2015-04-08 15:00:00,22.0,22.03,21.98,21.99,29100.0,17.3093,17.3329,17.2935,17.3014,29100.0
2015-04-08 15:05:00,21.99,22.0,21.97,21.99,20900.0,17.3014,17.3093,17.2857,17.3014,20900.0
2015-04-08 15:10:00,22.0,22.03,21.98,22.02,37200.0,17.3093,17.3329,17.2935,17.325,37200.0
2015-04-08 15:15:00,22.02,22.04,22.0,22.03,54900.0,17.325,17.3407,17.3093,17.3329,54900.0
2015-04-08 15:20:00,22.03,22.04,22.01,22.01,41100.0,17.3329,17.3407,17.3171,17.3171,41100.0
2015-04-08 15:25:00,22.02,22.03,21.99,22.0,55000.0,17.325,17.3329,17.3014,17.3093,55000.0
2015-04-08 15:30:00,22.0,22.03,21.98,22.0,42000.0,17.3093,17.3329,17.2935,17.3093,42000.0
2015-04-08 15:35:00,21.99,22.01,21.99,22.01,35100.0,17.3014,17.3171,17.3014,17.3171,35100.0
2015-04-08 15:40:00,22.01,22.04,22.0,22.02,94900.0,17.3171,17.3407,17.3093,17.325,94900.0
2015-04-08 15:45:00,22.01,22.02,21.98,21.99,132700.0,17.3171,17.325,17.2935,17.3014,132700.0
2015-04-08 15:50:00,21.99,22.04,21.99,22.04,151600.0,17.3014,17.3407,17.3014,17.3407,151600.0
2015-04-08 15:55:00,22.04,22.1,22.02,22.08,495500.0,17.3407,17.3879,17.325,17.3722,495500.0
2015-04-09 09:30:00,21.89,21.89,21.76,21.86,121800.0,17.2227,17.2227,17.1204,17.1991,121800.0
2015-04-09 09:35:00,21.87,21.92,21.79,21.92,77000.0,17.207,17.2463,17.144,17.2463,77000.0
2015-04-09 09:40:00,21.92,21.98,21.85,21.93,48800.0,17.2463,17.2935,17.1912,17.2542,48800.0
2015-04-09 09:45:00,21.94,22.07,21.93,22.0,152700.0,17.2621,17.3643,17.2542,17.3093,152700.0
2015-04-09 09:50:00,21.99,22.07,21.97,22.07,58800.0,17.3014,17.3643,17.2857,17.3643,58800.0
2015-04-09 09:55:00,22.06,22.14,22.04,22.13,73400.0,17.3565,17.4194,17.3407,17.4115,73400.0
2015-04-09 10:00:00,22.14,22.2,22.11,22.19,89400.0,17.4194,17.4666,17.3958,17.4588,89400.0
2015-04-09 10:05:00,22.19,22.19,22.04,22.06,95000.0,17.4588,17.4588,17.3407,17.3565,95000.0
2015-04-09 10:10:00,22.07,22.18,22.05,22.12,82200.0,17.3643,17.4509,17.3486,17.4037,82200.0
2015-04-09 10:15:00,22.12,22.13,22.07,22.09,55600.0,17.4037,17.4115,17.3643,17.3801,55600.0
2015-04-09 10:20:00,22.09,22.14,22.07,22.11,51300.0,17.3801,17.4194,17.3643,17.3958,51300.0
2015-04-09 10:25:00,22.11,22.16,22.09,22.14,39200.0,17.3958,17.4352,17.3801,17.4194,39200.0
2015-04-09 10:30:00,22.15,22.15,22.02,22.06,96700.0,17.4273,17.4273,17.325,17.3565,96700.0
2015-04-09 10:35:00,22.06,22.07,22.02,22.07,35200.0,17.3565,17.3643,17.325,17.3643,35200.0
2015-04-09 10:40:00,22.07,22.09,22.03,22.08,53500.0,17.3643,17.3801,17.3329,17.3722,53500.0
2015-04-09 10:45:00,22.08,22.13,22.07,22.13,38400.0,17.3722,17.4115,17.3643,17.4115,38400.0
2015-04-09 10:50:00,22.12,22.17,22.11,22.13,69700.0,17.4037,17.443,17.3958,17.4115,69700.0
2015-04-09 10:55:00,22.13,22.18,22.11,22.16,43500.0,17.4115,17.4509,17.3958,17.4352,43500.0
2015-04-09 11:00:00,22.16,22.18,22.12,22.15,43300.0,17.4352,17.4509,17.4037,17.4273,43300.0
2015-04-09 11:05:00,22.14,22.17,22.11,22.15,26000.0,17.4194,17.443,17.3958,17.4273,26000.0
2015-04-09 11:10:00,22.16,22.16,22.08,22.09,69500.0,17.4352,17.4352,17.3722,17.3801,69500.0
2015-04-09 11:15:00,22.08,22.12,22.05,22.11,41200.0,17.3722,17.4037,17.3486,17.3958,41200.0
2015-04-09 11:20:00,22.12,22.16,22.09,22.13,50100.0,17.4037,17.4352,17.3801,17.4115,50100.0
2015-04-09 11:25:00,22.14,22.15,22.11,22.14,35200.0,17.4194,17.4273,17.3958,17.4194,35200.0
2015-04-09 11:30:00,22.14,22.16,22.12,22.14,47900.0,17.4194,17.4352,17.4037,17.4194,47900.0
2015-04-09 11:35:00,22.15,22.18,22.14,22.17,32500.0,17.4273,17.4509,17.4194,17.443,32500.0
2015-04-09 11:40:00,22.17,22.19,22.15,22.16,27600.0,17.443,17.4588,17.4273,17.4352,27600.0
2015-04-09 11:45:00,22.17,22.2,22.14,22.18,35000.0,17.443,17.4666,17.4194,17.4509,35000.0
2015-04-09 11:50:00,22.18,22.19,22.15,22.17,23800.0,17.4509,17.4588,17.4273,17.443,23800.0
2015-04-09 11:55:00,22.17,22.21,22.17,22.2,20900.0,17.443,17.4745,17.443,17.4666,20900.0
2015-04-09 12:00:00,22.2,22.21,22.17,22.19,32600.0,17.4666,17.4745,17.443,17.4588,32600.0
2015-04-09 12:05:00,22.18,22.23,22.16,22.23,28000.0,17.4509,17.4902,17.4352,17.4902,28000.0
2015-04-09 12:10:00,22.23,22.23,22.2,22.22,22200.0,17.4902,17.4902,17.4666,17.4824,22200.0
2015-04-09 12:15:00,22.22,22.27,22.22,22.26,25200.0,17.4824,17.5217,17.4824,17.5138,25200.0
2015-04-09 12:20:00,22.27,22.3,22.26,22.26,40500.0,17.5217,17.5453,17.5138,17.5138,40500.0
2015-04-09 12:25:00,22.27,22.28,22.24,22.24,43800.0,17.5217,17.5296,17.4981,17.4981,43800.0
2015-04-09 12:30:00,22.25,22.26,22.24,22.25,12800.0,17.506,17.5138,17.4981,17.506,12800.0
2015-04-09 12:35:00,22.25,22.26,22.24,22.26,21800.0,17.506,17.5138,17.4981,17.5138,21800.0
2015-04-09 12:40:00,22.26,22.3,22.25,22.3,21700.0,17.5138,17.5453,17.506,17.5453,21700.0
2015-04-09 12:45:00,22.3,22.31,22.28,22.29,29800.0,17.5453,17.5532,17.5296,17.5374,29800.0
2015-04-09 12:50:00,22.3,22.31,22.27,22.29,37100.0,17.5453,17.5532,17.5217,17.5374,37100.0
2015-04-09 12:55:00,22.29,22.33,22.28,22.33,33700.0,17.5374,17.5689,17.5296,17.5689,33700.0
2015-04-09 13:00:00,22.32,22.34,22.26,22.28,59200.0,17.561,17.5768,17.5138,17.5296,59200.0
2015-04-09 13:05:00,22.28,22.31,22.26,22.3,45800.0,17.5296,17.5532,17.5138,17.5453,45800.0
2015-04-09 13:10:00,22.31,22.31,22.28,22.31,19000.0,17.5532,17.5532,17.5296,17.5532,19000.0
2015-04-09 13:15:00,22.31,22.31,22.27,22.3,17700.0,17.5532,17.5532,17.5217,17.5453,17700.0
2015-04-09 13:20:00,22.3,22.31,22.27,22.28,28300.0,17.5453,17.5532,17.5217,17.5296,28300.0
2015-04-09 13:25:00,22.28,22.29,22.25,22.26,36800.0,17.5296,17.5374,17.506,17.5138,36800.0
2015-04-09 13:30:00,22.25,22.28,22.24,22.24,25500.0,17.506,17.5296,17.4981,17.4981,25500.0
2015-04-09 13:35:00,22.25,22.27,22.23,22.26,20400.0,17.506,17.5217,17.4902,17.5138,20400.0
2015-04-09 13:40:00,22.25,22.27,22.25,22.26,13700.0,17.506,17.5217,17.506,17.5138,13700.0
2015-04-09 13:45:00,22.26,22.3,22.26,22.29,29600.0,17.5138,17.5453,17.5138,17.5374,29600.0
2015-04-09 13:50:00,22.29,22.3,22.27,22.27,24700.0,17.5374,17.5453,17.5217,17.5217,24700.0
2015-04-09 13:55:00,22.27,22.28,22.26,22.27,25800.0,17.5217,17.5296,17.5138,17.5217,25800.0
2015-04-09 14:00:00,22.26,22.27,22.22,22.23,34400.0,17.5138,17.5217,17.4824,17.4902,34400.0
2015-04-09 14:05:00,22.23,22.24,22.2,22.2,29600.0,17.4902,17.4981,17.4666,17.4666,29600.0
2015-04-09 14:10:00,22.2,22.25,22.2,22.25,26700.0,17.4666,17.506,17.4666,17.506,26700.0
2015-04-09 14:15:00,22.25,22.29,22.24,22.28,36400.0,17.506,17.5374,17.4981,17.5296,36400.0
2015-04-09 14:20:00,22.28,22.28,22.24,22.27,31200.0,17.5296,17.5296,17.4981,17.5217,31200.0
2015-04-09 14:25:00,22.28,22.28,22.25,22.25,20700.0,17.5296,17.5296,17.506,17.506,20700.0
2015-04-09 14:30:00,22.25,22.26,22.24,22.26,20100.0,17.506,17.5138,17.4981,17.5138,20100.0
2015-04-09 14:35:00,22.27,22.27,22.23,22.23,33900.0,17.5217,17.5217,17.4902,17.4902,33900.0
2015-04-09 14:40:00,22.24,22.26,22.22,22.23,26700.0,17.4981,17.5138,17.4824,17.4902,26700.0
2015-04-09 14:45:00,22.23,22.24,22.21,22.21,32700.0,17.4902,17.4981,17.4745,17.4745,32700.0
2015-04-09 14:50:00,22.21,22.24,22.21,22.22,30300.0,17.4745,17.4981,17.4745,17.4824,30300.0
2015-04-09 14:55:00,22.23,22.25,22.21,22.22,31300.0,17.4902,17.506,17.4745,17.4824,31300.0
2015-04-09 15:00:00,22.23,22.28,22.22,22.27,62900.0,17.4902,17.5296,17.4824,17.5217,62900.0
2015-04-09 15:05:00,22.27,22.29,22.27,22.29,16500.0,17.5217,17.5374,17.5217,17.5374,16500.0
2015-04-09 15:10:00,22.29,22.33,22.28,22.3,43000.0,17.5374,17.5689,17.5296,17.5453,43000.0
2015-04-09 15:15:00,22.31,22.32,22.27,22.3,53400.0,17.5532,17.561,17.5217,17.5453,53400.0
2015-04-09 15:20:00,22.3,22.31,22.28,22.28,29700.0,17.5453,17.5532,17.5296,17.5296,29700.0
2015-04-09 15:25:00,22.28,22.29,22.27,22.28,48400.0,17.5296,17.5374,17.5217,17.5296,48400.0
2015-04-09 15:30:00,22.27,22.28,22.23,22.25,112100.0,17.5217,17.5296,17.4902,17.506,112100.0
2015-04-09 15:35:00,22.25,22.29,22.24,22.26,73500.0,17.506,17.5374,17.4981,17.5138,73500.0
2015-04-09 15:40:00,22.27,22.3,22.26,22.29,45200.0,17.5217,17.5453,17.5138,17.5374,45200.0
2015-04-09 15:45:00,22.28,22.32,22.28,22.29,138700.0,17.5296,17.561,17.5296,17.5374,138700.0
2015-04-09 15:50:00,22.28,22.31,22.26,22.3,116800.0,17.5296,17.5532,17.5138,17.5453,116800.0
2015-04-09 15:55:00,22.3,22.31,22.22,22.23,554600.0,17.5453,17.5532,17.4824,17.4902,554600.0
2015-04-10 09:30:00,22.52,22.6,22.46,22.51,191900.0,17.7184,17.7813,17.6712,17.7105,191900.0
2015-04-10 09:35:00,22.51,22.61,22.41,22.41,106800.0,17.7105,17.7892,17.6318,17.6318,106800.0
2015-04-10 09:40:00,22.42,22.48,22.39,22.41,186100.0,17.6397,17.6869,17.6161,17.6318,186100.0
2015-04-10 09:45:00,22.41,22.48,22.39,22.4,86200.0,17.6318,17.6869,17.6161,17.624,86200.0
2015-04-10 09:50:00,22.41,22.43,22.36,22.41,101800.0,17.6318,17.6476,17.5925,17.6318,101800.0
2015-04-10 09:55:00,22.41,22.43,22.36,22.36,81100.0,17.6318,17.6476,17.5925,17.5925,81100.0
2015-04-10 10:00:00,22.37,22.41,22.36,22.4,56000.0,17.6004,17.6318,17.5925,17.624,56000.0
2015-04-10 10:05:00,22.39,22.43,22.36,22.38,71800.0,17.6161,17.6476,17.5925,17.6082,71800.0
2015-04-10 10:10:00,22.38,22.39,22.35,22.37,42600.0,17.6082,17.6161,17.5846,17.6004,42600.0
2015-04-10 10:15:00,22.37,22.4,22.36,22.4,33500.0,17.6004,17.624,17.5925,17.624,33500.0
2015-04-10 10:20:00,22.4,22.41,22.37,22.39,39800.0,17.624,17.6318,17.6004,17.6161,39800.0
2015-04-10 10:25:00,22.4,22.41,22.35,22.36,61500.0,17.624,17.6318,17.5846,17.5925,61500.0
2015-04-10 10:30:00,22.36,22.42,22.34,22.39,71200.0,17.5925,17.6397,17.5768,17.6161,71200.0
2015-04-10 10:35:00,22.4,22.46,22.38,22.43,70400.0,17.624,17.6712,17.6082,17.6476,70400.0
2015-04-10 10:40:00,22.42,22.46,22.4,22.44,32700.0,17.6397,17.6712,17.624,17.6555,32700.0
2015-04-10 10:45:00,22.43,22.46,22.41,22.46,33600.0,17.6476,17.6712,17.6318,17.6712,33600.0
2015-04-10 10:50:00,22.45,22.47,22.39,22.4,46900.0,17.6633,17.6791,17.6161,17.624,46900.0
2015-04-10 10:55:00,22.41,22.46,22.4,22.42,53100.0,17.6318,17.6712,17.624,17.6397,53100.0
2015-04-10 11:00:00,22.42,22.46,22.4,22.46,40900.0,17.6397,17.6712,17.624,17.6712,40900.0
2015-04-10 11:05:00,22.46,22.48,22.45,22.46,25200.0,17.6712,17.6869,17.6633,17.6712,25200.0
2015-04-10 11:10:00,22.46,22.48,22.45,22.46,68500.0,17.6712,17.6869,17.6633,17.6712,68500.0
2015-04-10 11:15:00,22.45,22.49,22.44,22.48,42200.0,17.6633,17.6948,17.6555,17.6869,42200.0
2015-04-10 11:20:00,22.49,22.5,22.46,22.5,39800.0,17.6948,17.7027,17.6712,17.7027,39800.0
2015-04-10 11:25:00,22.49,22.53,22.47,22.51,61200.0,17.6948,17.7263,17.6791,17.7105,61200.0
2015-04-10 11:30:00,22.51,22.54,22.51,22.53,33100.0,17.7105,17.7341,17.7105,17.7263,33100.0
2015-04-10 11:35:00,22.53,22.53,22.5,22.52,42900.0,17.7263,17.7263,17.7027,17.7184,42900.0
2015-04-10 11:40:00,22.51,22.53,22.51,22.52,17500.0,17.7105,17.7263,17.7105,17.7184,17500.0
2015-04-10 11:45:00,22.52,22.52,22.49,22.49,68300.0,17.7184,17.7184,17.6948,17.6948,68300.0
2015-04-10 11:50:00,22.49,22.49,22.45,22.45,27500.0,17.6948,17.6948,17.6633,17.6633,27500.0
2015-04-10 11:55:00,22.45,22.49,22.45,22.49,20800.0,17.6633,17.6948,17.6633,17.6948,20800.0
2015-04-10 12:00:00,22.49,22.49,22.46,22.48,15700.0,17.6948,17.6948,17.6712,17.6869,15700.0
2015-04-10 12:05:00,22.48,22.49,22.45,22.46,50500.0,17.6869,17.6948,17.6633,17.6712,50500.0
2015-04-10 12:10:00,22.45,22.47,22.44,22.44,40300.0,17.6633,17.6791,17.6555,17.6555,40300.0
2015-04-10 12:15:00,22.44,22.47,22.43,22.46,23200.0,17.6555,17.6791,17.6476,17.6712,23200.0
2015-04-10 12:20:00,22.46,22.48,22.46,22.46,30000.0,17.6712,17.6869,17.6712,17.6712,30000.0
2015-04-10 12:25:00,22.46,22.47,22.45,22.46,11000.0,17.6712,17.6791,17.6633,17.6712,11000.0
2015-04-10 12:30:00,22.46,22.46,22.43,22.43,26100.0,17.6712,17.6712,17.6476,17.6476,26100.0
2015-04-10 12:35:00,22.43,22.44,22.43,22.43,4600.0,17.6476,17.6555,17.6476,17.6476,4600.0
2015-04-10 12:40:00,22.43,22.44,22.41,22.41,25700.0,17.6476,17.6555,17.6318,17.6318,25700.0
2015-04-10 12:45:00,22.41,22.42,22.38,22.39,15200.0,17.6318,17.6397,17.6082,17.6161,15200.0
2015-04-10 12:50:00,22.38,22.39,22.36,22.37,11800.0,17.6082,17.6161,17.5925,17.6004,11800.0
2015-04-10 12:55:00,22.36,22.36,22.29,22.3,57400.0,17.5925,17.5925,17.5374,17.5453,57400.0
2015-04-10 13:00:00,22.31,22.35,22.31,22.35,33200.0,17.5532,17.5846,17.5532,17.5846,33200.0
2015-04-10 13:05:00,22.35,22.39,22.35,22.38,13800.0,17.5846,17.6161,17.5846,17.6082,13800.0
2015-04-10 13:10:00,22.38,22.39,22.33,22.34,27500.0,17.6082,17.6161,17.5689,17.5768,27500.0
2015-04-10 13:15:00,22.34,22.37,22.33,22.37,11500.0,17.5768,17.6004,17.5689,17.6004,11500.0
2015-04-10 13:20:00,22.37,22.38,22.34,22.35,24000.0,17.6004,17.6082,17.5768,17.5846,24000.0
2015-04-10 13:25:00,22.34,22.37,22.33,22.36,32400.0,17.5768,17.6004,17.5689,17.5925,32400.0
2015-04-10 13:30:00,22.37,22.41,22.35,22.37,27900.0,17.6004,17.6318,17.5846,17.6004,27900.0
2015-04-10 13:35:00,22.38,22.44,22.37,22.42,35300.0,17.6082,17.6555,17.6004,17.6397,35300.0
2015-04-10 13:40:00,22.42,22.43,22.37,22.39,23900.0,17.6397,17.6476,17.6004,17.6161,23900.0
2015-04-10 13:45:00,22.39,22.4,22.33,22.33,49900.0,17.6161,17.624,17.5689,17.5689,49900.0
2015-04-10 13:50:00,22.33,22.36,22.33,22.36,15900.0,17.5689,17.5925,17.5689,17.5925,15900.0
2015-04-10 13:55:00,22.36,22.38,22.35,22.37,23000.0,17.5925,17.6082,17.5846,17.6004,23000.0
2015-04-10 14:00:00,22.38,22.39,22.32,22.32,36300.0,17.6082,17.6161,17.561,17.561,36300.0
2015-04-10 14:05:00,22.32,22.37,22.32,22.36,7900.0,17.561,17.6004,17.561,17.5925,7900.0
2015-04-10 14:10:00,22.36,22.37,22.32,22.35,28300.0,17.5925,17.6004,17.561,17.5846,28300.0
2015-04-10 14:15:00,22.35,22.36,22.33,22.33,18700.0,17.5846,17.5925,17.5689,17.5689,18700.0
2015-04-10 14:20:00,22.33,22.35,22.3,22.31,25400.0,17.5689,17.5846,17.5453,17.5532,25400.0
2015-04-10 14:25:00,22.32,22.35,22.31,22.32,29400.0,17.561,17.5846,17.5532,17.561,29400.0
2015-04-10 14:30:00,22.32,22.35,22.31,22.31,21200.0,17.561,17.5846,17.5532,17.5532,21200.0
2015-04-10 14:35:00,22.31,22.35,22.31,22.33,16600.0,17.5532,17.5846,17.5532,17.5689,16600.0
2015-04-10 14:40:00,22.33,22.35,22.32,22.32,22400.0,17.5689,17.5846,17.561,17.561,22400.0
2015-04-10 14:45:00,22.32,22.32,22.28,22.31,28900.0,17.561,17.561,17.5296,17.5532,28900.0
2015-04-10 14:50:00,22.3,22.32,22.28,22.29,16000.0,17.5453,17.561,17.5296,17.5374,16000.0
2015-04-10 14:55:00,22.29,22.32,22.29,22.32,28500.0,17.5374,17.561,17.5374,17.561,28500.0
2015-04-10 15:00:00,22.33,22.34,22.3,22.31,17100.0,17.5689,17.5768,17.5453,17.5532,17100.0
2015-04-10 15:05:00,22.31,22.36,22.31,22.36,49400.0,17.5532,17.5925,17.5532,17.5925,49400.0
2015-04-10 15:10:00,22.35,22.36,22.34,22.35,49100.0,17.5846,17.5925,17.5768,17.5846,49100.0
2015-04-10 15:15:00,22.35,22.36,22.33,22.34,52500.0,17.5846,17.5925,17.5689,17.5768,52500.0
2015-04-10 15:20:00,22.34,22.35,22.32,22.33,28000.0,17.5768,17.5846,17.561,17.5689,28000.0
2015-04-10 15:25:00,22.33,22.35,22.31,22.31,67300.0,17.5689,17.5846,17.5532,17.5532,67300.0
2015-04-10 15:30:00,22.32,22.33,22.29,22.3,75300.0,17.561,17.5689,17.5374,17.5453,75300.0
2015-04-10 15:35:00,22.3,22.33,22.28,22.33,80300.0,17.5453,17.5689,17.5296,17.5689,80300.0
2015-04-10 15:40:00,22.33,22.35,22.3,22.32,67200.0,17.5689,17.5846,17.5453,17.561,67200.0
2015-04-10 15:45:00,22.32,22.36,22.31,22.32,83000.0,17.561,17.5925,17.5532,17.561,83000.0
2015-04-10 15:50:00,22.32,22.32,22.29,22.3,124100.0,17.561,17.561,17.5374,17.5453,124100.0
2015-04-10 15:55:00,22.3,22.33,22.29,22.33,263500.0,17.5453,17.5689,17.5374,17.5689,263500.0
2015-04-13 09:30:00,22.67,22.7,22.43,22.48,312600.0,17.8364,17.86,17.6476,17.6869,312600.0
2015-04-13 09:35:00,22.49,22.66,22.45,22.64,199400.0,17.6948,17.8285,17.6633,17.8128,199400.0
2015-04-13 09:40:00,22.64,22.82,22.59,22.79,145100.0,17.8128,17.9544,17.7735,17.9308,145100.0
2015-04-13 09:45:00,22.79,22.82,22.71,22.71,110800.0,17.9308,17.9544,17.8679,17.8679,110800.0
2015-04-13 09:50:00,22.72,22.8,22.72,22.79,47700.0,17.8758,17.9387,17.8758,17.9308,47700.0
2015-04-13 09:55:00,22.78,22.8,22.75,22.78,98500.0,17.923,17.9387,17.8994,17.923,98500.0
2015-04-13 10:00:00,22.77,22.79,22.74,22.76,85300.0,17.9151,17.9308,17.8915,17.9072,85300.0
2015-04-13 10:05:00,22.75,22.8,22.73,22.79,151400.0,17.8994,17.9387,17.8836,17.9308,151400.0
2015-04-13 10:10:00,22.79,22.81,22.77,22.77,61800.0,17.9308,17.9466,17.9151,17.9151,61800.0
2015-04-13 10:15:00,22.77,22.78,22.73,22.74,62600.0,17.9151,17.923,17.8836,17.8915,62600.0
2015-04-13 10:20:00,22.74,22.75,22.7,22.72,106700.0,17.8915,17.8994,17.86,17.8758,106700.0
2015-04-13 10:25:00,22.72,22.73,22.68,22.72,31700.0,17.8758,17.8836,17.8443,17.8758,31700.0
2015-04-13 10:30:00,22.71,22.75,22.71,22.73,47500.0,17.8679,17.8994,17.8679,17.8836,47500.0
2015-04-13 10:35:00,22.73,22.76,22.7,22.73,86500.0,17.8836,17.9072,17.86,17.8836,86500.0
2015-04-13 10:40:00,22.73,22.74,22.68,22.73,77500.0,17.8836,17.8915,17.8443,17.8836,77500.0
2015-04-13 10:45:00,22.72,22.72,22.67,22.69,62700.0,17.8758,17.8758,17.8364,17.8521,62700.0
2015-04-13 10:50:00,22.69,22.7,22.67,22.68,55400.0,17.8521,17.86,17.8364,17.8443,55400.0
2015-04-13 10:55:00,22.69,22.69,22.67,22.67,68300.0,17.8521,17.8521,17.8364,17.8364,68300.0
2015-04-13 11:00:00,22.68,22.68,22.63,22.63,50800.0,17.8443,17.8443,17.8049,17.8049,50800.0
2015-04-13 11:05:00,22.63,22.65,22.58,22.63,64200.0,17.8049,17.8207,17.7656,17.8049,64200.0
2015-04-13 11:10:00,22.64,22.67,22.6,22.65,64100.0,17.8128,17.8364,17.7813,17.8207,64100.0
2015-04-13 11:15:00,22.65,22.7,22.64,22.65,41600.0,17.8207,17.86,17.8128,17.8207,41600.0
2015-04-13 11:20:00,22.65,22.7,22.65,22.68,41600.0,17.8207,17.86,17.8207,17.8443,41600.0
2015-04-13 11:25:00,22.68,22.68,22.62,22.64,45900.0,17.8443,17.8443,17.7971,17.8128,45900.0
2015-04-13 11:30:00,22.64,22.68,22.63,22.67,24300.0,17.8128,17.8443,17.8049,17.8364,24300.0
2015-04-13 11:35:00,22.67,22.7,22.67,22.68,47400.0,17.8364,17.86,17.8364,17.8443,47400.0
2015-04-13 11:40:00,22.68,22.69,22.67,22.68,43400.0,17.8443,17.8521,17.8364,17.8443,43400.0
2015-04-13 11:45:00,22.68,22.69,22.66,22.67,24400.0,17.8443,17.8521,17.8285,17.8364,24400.0
2015-04-13 11:50:00,22.67,22.68,22.64,22.67,48100.0,17.8364,17.8443,17.8128,17.8364,48100.0
2015-04-13 11:55:00,22.67,22.69,22.66,22.68,44400.0,17.8364,17.8521,17.8285,17.8443,44400.0
2015-04-13 12:00:00,22.68,22.69,22.67,22.68,30800.0,17.8443,17.8521,17.8364,17.8443,30800.0
2015-04-13 12:05:00,22.69,22.69,22.67,22.68,15900.0,17.8521,17.8521,17.8364,17.8443,15900.0
2015-04-13 12:10:00,22.68,22.72,22.67,22.71,76400.0,17.8443,17.8758,17.8364,17.8679,76400.0
2015-04-13 12:15:00,22.71,22.8,22.71,22.77,119000.0,17.8679,17.9387,17.8679,17.9151,119000.0
2015-04-13 12:20:00,22.77,22.78,22.75,22.76,37900.0,17.9151,17.923,17.8994,17.9072,37900.0
2015-04-13 12:25:00,22.76,22.76,22.72,22.74,32900.0,17.9072,17.9072,17.8758,17.8915,32900.0
2015-04-13 12:30:00,22.74,22.77,22.72,22.73,33300.0,17.8915,17.9151,17.8758,17.8836,33300.0
2015-04-13 12:35:00,22.73,22.73,22.7,22.7,42300.0,17.8836,17.8836,17.86,17.86,42300.0
2015-04-13 12:40:00,22.71,22.71,22.69,22.69,33600.0,17.8679,17.8679,17.8521,17.8521,33600.0
2015-04-13 12:45:00,22.69,22.7,22.68,22.69,27100.0,17.8521,17.86,17.8443,17.8521,27100.0
2015-04-13 12:50:00,22.68,22.7,22.68,22.7,41700.0,17.8443,17.86,17.8443,17.86,41700.0
2015-04-13 12:55:00,22.7,22.7,22.69,22.69,7900.0,17.86,17.86,17.8521,17.8521,7900.0
2015-04-13 13:00:00,22.69,22.7,22.68,22.7,38300.0,17.8521,17.86,17.8443,17.86,38300.0
2015-04-13 13:05:00,22.7,22.7,22.67,22.68,14100.0,17.86,17.86,17.8364,17.8443,14100.0
2015-04-13 13:10:00,22.68,22.69,22.67,22.68,30200.0,17.8443,17.8521,17.8364,17.8443,30200.0
2015-04-13 13:15:00,22.68,22.69,22.66,22.67,36100.0,17.8443,17.8521,17.8285,17.8364,36100.0
2015-04-13 13:20:00,22.67,22.7,22.67,22.68,23600.0,17.8364,17.86,17.8364,17.8443,23600.0
2015-04-13 13:25:00,22.68,22.7,22.67,22.67,22900.0,17.8443,17.86,17.8364,17.8364,22900.0
2015-04-13 13:30:00,22.68,22.7,22.67,22.69,28500.0,17.8443,17.86,17.8364,17.8521,28500.0
2015-04-13 13:35:00,22.68,22.7,22.68,22.7,12900.0,17.8443,17.86,17.8443,17.86,12900.0
2015-04-13 13:40:00,22.69,22.7,22.68,22.69,45400.0,17.8521,17.86,17.8443,17.8521,45400.0
2015-04-13 13:45:00,22.69,22.69,22.67,22.68,89200.0,17.8521,17.8521,17.8364,17.8443,89200.0
2015-04-13 13:50:00,22.68,22.7,22.67,22.68,658000.0,17.8443,17.86,17.8364,17.8443,658000.0
2015-04-13 13:55:00,22.69,22.71,22.68,22.71,111000.0,17.8521,17.8679,17.8443,17.8679,111000.0
2015-04-13 14:00:00,22.71,22.74,22.7,22.71,276900.0,17.8679,17.8915,17.86,17.8679,276900.0
2015-04-13 14:05:00,22.71,22.73,22.69,22.69,35300.0,17.8679,17.8836,17.8521,17.8521,35300.0
2015-04-13 14:10:00,22.69,22.7,22.68,22.69,16200.0,17.8521,17.86,17.8443,17.8521,16200.0
2015-04-13 14:15:00,22.7,22.73,22.69,22.73,34500.0,17.86,17.8836,17.8521,17.8836,34500.0
2015-04-13 14:20:00,22.72,22.75,22.72,22.75,15100.0,17.8758,17.8994,17.8758,17.8994,15100.0
2015-04-13 14:25:00,22.75,22.76,22.74,22.74,39300.0,17.8994,17.9072,17.8915,17.8915,39300.0
2015-04-13 14:30:00,22.74,22.75,22.67,22.69,45400.0,17.8915,17.8994,17.8364,17.8521,45400.0
2015-04-13 14:35:00,22.69,22.7,22.68,22.68,26100.0,17.8521,17.86,17.8443,17.8443,26100.0
2015-04-13 14:40:00,22.68,22.7,22.68,22.68,29400.0,17.8443,17.86,17.8443,17.8443,29400.0
2015-04-13 14:45:00,22.68,22.69,22.68,22.69,23600.0,17.8443,17.8521,17.8443,17.8521,23600.0
2015-04-13 14:50:00,22.69,22.69,22.67,22.69,37600.0,17.8521,17.8521,17.8364,17.8521,37600.0
2015-04-13 14:55:00,22.69,22.69,22.67,22.68,32200.0,17.8521,17.8521,17.8364,17.8443,32200.0
2015-04-13 15:00:00,22.69,22.7,22.68,22.68,104400.0,17.8521,17.86,17.8443,17.8443,104400.0
2015-04-13 15:05:00,22.68,22.68,22.61,22.62,107400.0,17.8443,17.8443,17.7892,17.7971,107400.0
2015-04-13 15:10:00,22.61,22.62,22.57,22.58,38800.0,17.7892,17.7971,17.7577,17.7656,38800.0
2015-04-13 15:15:00,22.57,22.59,22.56,22.58,51900.0,17.7577,17.7735,17.7499,17.7656,51900.0
2015-04-13 15:20:00,22.59,22.6,22.58,22.58,49800.0,17.7735,17.7813,17.7656,17.7656,49800.0
2015-04-13 15:25:00,22.58,22.59,22.56,22.57,48600.0,17.7656,17.7735,17.7499,17.7577,48600.0
2015-04-13 15:30:00,22.57,22.6,22.56,22.59,77800.0,17.7577,17.7813,17.7499,17.7735,77800.0
2015-04-13 15:35:00,22.58,22.6,22.58,22.59,81700.0,17.7656,17.7813,17.7656,17.7735,81700.0
2015-04-13 15:40:00,22.58,22.59,22.57,22.57,96200.0,17.7656,17.7735,17.7577,17.7577,96200.0
2015-04-13 15:45:00,22.58,22.58,22.56,22.56,120600.0,17.7656,17.7656,17.7499,17.7499,120600.0
2015-04-13 15:50:00,22.56,22.58,22.56,22.58,121700.0,17.7499,17.7656,17.7499,17.7656,121700.0
2015-04-13 15:55:00,22.58,22.6,22.57,22.57,337100.0,17.7656,17.7813,17.7577,17.7577,337100.0
2015-04-14 09:30:00,22.59,22.66,22.54,22.59,186700.0,17.7735,17.8285,17.7341,17.7735,186700.0
2015-04-14 09:35:00,22.58,22.63,22.56,22.57,106900.0,17.7656,17.8049,17.7499,17.7577,106900.0
2015-04-14 09:40:00,22.56,22.65,22.52,22.63,121100.0,17.7499,17.8207,17.7184,17.8049,121100.0
2015-04-14 09:45:00,22.63,22.72,22.63,22.71,134800.0,17.8049,17.8758,17.8049,17.8679,134800.0
2015-04-14 09:50:00,22.72,22.77,22.69,22.73,115400.0,17.8758,17.9151,17.8521,17.8836,115400.0
2015-04-14 09:55:00,22.73,22.8,22.73,22.79,124700.0,17.8836,17.9387,17.8836,17.9308,124700.0
2015-04-14 10:00:00,22.79,22.81,22.72,22.79,104600.0,17.9308,17.9466,17.8758,17.9308,104600.0
2015-04-14 10:05:00,22.8,22.81,22.73,22.73,78800.0,17.9387,17.9466,17.8836,17.8836,78800.0
2015-04-14 10:10:00,22.73,22.76,22.73,22.73,71800.0,17.8836,17.9072,17.8836,17.8836,71800.0
2015-04-14 10:15:00,22.72,22.76,22.69,22.74,70600.0,17.8758,17.9072,17.8521,17.8915,70600.0
2015-04-14 10:20:00,22.74,22.79,22.72,22.79,48300.0,17.8915,17.9308,17.8758,17.9308,48300.0
2015-04-14 10:25:00,22.8,22.86,22.78,22.85,87200.0,17.9387,17.9859,17.923,17.978,87200.0
2015-04-14 10:30:00,22.84,22.88,22.83,22.86,179300.0,17.9702,18.0016,17.9623,17.9859,179300.0
2015-04-14 10:35:00,22.85,22.89,22.84,22.85,55100.0,17.978,18.0095,17.9702,17.978,55100.0
2015-04-14 10:40:00,22.86,22.89,22.84,22.85,204500.0,17.9859,18.0095,17.9702,17.978,204500.0
2015-04-14 10:45:00,22.86,22.86,22.73,22.75,87000.0,17.9859,17.9859,17.8836,17.8994,87000.0
2015-04-14 10:50:00,22.76,22.8,22.75,22.76,51200.0,17.9072,17.9387,17.8994,17.9072,51200.0
2015-04-14 10:55:00,22.76,22.83,22.74,22.82,39400.0,17.9072,17.9623,17.8915,17.9544,39400.0
2015-04-14 11:00:00,22.83,22.85,22.8,22.81,48700.0,17.9623,17.978,17.9387,17.9466,48700.0
2015-04-14 11:05:00,22.81,22.83,22.8,22.8,43700.0,17.9466,17.9623,17.9387,17.9387,43700.0
2015-04-14 11:10:00,22.8,22.81,22.75,22.77,65600.0,17.9387,17.9466,17.8994,17.9151,65600.0
2015-04-14 11:15:00,22.77,22.78,22.74,22.76,37200.0,17.9151,17.923,17.8915,17.9072,37200.0
2015-04-14 11:20:00,22.77,22.78,22.75,22.75,37500.0,17.9151,17.923,17.8994,17.8994,37500.0
2015-04-14 11:25:00,22.76,22.76,22.7,22.7,47500.0,17.9072,17.9072,17.86,17.86,47500.0
2015-04-14 11:30:00,22.7,22.76,22.7,22.73,36200.0,17.86,17.9072,17.86,17.8836,36200.0
2015-04-14 11:35:00,22.74,22.79,22.73,22.77,38500.0,17.8915,17.9308,17.8836,17.9151,38500.0
2015-04-14 11:40:00,22.77,22.82,22.77,22.81,48500.0,17.9151,17.9544,17.9151,17.9466,48500.0
2015-04-14 11:45:00,22.82,22.82,22.79,22.8,31600.0,17.9544,17.9544,17.9308,17.9387,31600.0
2015-04-14 11:50:00,22.8,22.82,22.79,22.81,28900.0,17.9387,17.9544,17.9308,17.9466,28900.0
2015-04-14 11:55:00,22.81,22.83,22.8,22.83,37400.0,17.9466,17.9623,17.9387,17.9623,37400.0
2015-04-14 12:00:00,22.83,22.83,22.79,22.8,21700.0,17.9623,17.9623,17.9308,17.9387,21700.0
2015-04-14 12:05:00,22.79,22.83,22.79,22.82,44500.0,17.9308,17.9623,17.9308,17.9544,44500.0
2015-04-14 12:10:00,22.81,22.81,22.75,22.75,43500.0,17.9466,17.9466,17.8994,17.8994,43500.0
2015-04-14 12:15:00,22.75,22.76,22.72,22.73,32500.0,17.8994,17.9072,17.8758,17.8836,32500.0
2015-04-14 12:20:00,22.73,22.73,22.71,22.72,37500.0,17.8836,17.8836,17.8679,17.8758,37500.0
2015-04-14 12:25:00,22.72,22.74,22.72,22.73,81900.0,17.8758,17.8915,17.8758,17.8836,81900.0
2015-04-14 12:30:00,22.73,22.74,22.7,22.71,46300.0,17.8836,17.8915,17.86,17.8679,46300.0
2015-04-14 12:35:00,22.71,22.77,22.71,22.75,37600.0,17.8679,17.9151,17.8679,17.8994,37600.0
2015-04-14 12:40:00,22.75,22.76,22.72,22.74,31500.0,17.8994,17.9072,17.8758,17.8915,31500.0
2015-04-14 12:45:00,22.75,22.8,22.75,22.78,22600.0,17.8994,17.9387,17.8994,17.923,22600.0
2015-04-14 12:50:00,22.79,22.81,22.77,22.8,37300.0,17.9308,17.9466,17.9151,17.9387,37300.0
2015-04-14 12:55:00,22.8,22.83,22.8,22.81,34000.0,17.9387,17.9623,17.9387,17.9466,34000.0
2015-04-14 13:00:00,22.8,22.81,22.78,22.8,45100.0,17.9387,17.9466,17.923,17.9387,45100.0
2015-04-14 13:05:00,22.79,22.81,22.78,22.81,21200.0,17.9308,17.9466,17.923,17.9466,21200.0
2015-04-14 13:10:00,22.8,22.81,22.78,22.8,34000.0,17.9387,17.9466,17.923,17.9387,34000.0
2015-04-14 13:15:00,22.79,22.81,22.78,22.78,27200.0,17.9308,17.9466,17.923,17.923,27200.0
2015-04-14 13:20:00,22.79,22.79,22.76,22.78,28100.0,17.9308,17.9308,17.9072,17.923,28100.0
2015-04-14 13:25:00,22.78,22.79,22.73,22.75,47300.0,17.923,17.9308,17.8836,17.8994,47300.0
2015-04-14 13:30:00,22.74,22.79,22.74,22.78,18400.0,17.8915,17.9308,17.8915,17.923,18400.0
2015-04-14 13:35:00,22.77,22.79,22.75,22.75,50800.0,17.9151,17.9308,17.8994,17.8994,50800.0
2015-04-14 13:40:00,22.75,22.76,22.74,22.75,35900.0,17.8994,17.9072,17.8915,17.8994,35900.0
2015-04-14 13:45:00,22.75,22.75,22.72,22.74,41300.0,17.8994,17.8994,17.8758,17.8915,41300.0
2015-04-14 13:50:00,22.74,22.75,22.71,22.71,32700.0,17.8915,17.8994,17.8679,17.8679,32700.0
2015-04-14 13:55:00,22.71,22.74,22.71,22.72,29100.0,17.8679,17.8915,17.8679,17.8758,29100.0
2015-04-14 14:00:00,22.72,22.73,22.65,22.67,49400.0,17.8758,17.8836,17.8207,17.8364,49400.0
2015-04-14 14:05:00,22.67,22.68,22.63,22.66,71700.0,17.8364,17.8443,17.8049,17.8285,71700.0
2015-04-14 14:10:00,22.65,22.69,22.63,22.68,64700.0,17.8207,17.8521,17.8049,17.8443,64700.0
2015-04-14 14:15:00,22.68,22.69,22.67,22.68,30000.0,17.8443,17.8521,17.8364,17.8443,30000.0
2015-04-14 14:20:00,22.69,22.7,22.68,22.69,27700.0,17.8521,17.86,17.8443,17.8521,27700.0
2015-04-14 14:25:00,22.69,22.74,22.69,22.74,71800.0,17.8521,17.8915,17.8521,17.8915,71800.0
2015-04-14 14:30:00,22.74,22.76,22.74,22.76,28600.0,17.8915,17.9072,17.8915,17.9072,28600.0
2015-04-14 14:35:00,22.75,22.76,22.73,22.73,39700.0,17.8994,17.9072,17.8836,17.8836,39700.0
2015-04-14 14:40:00,22.73,22.76,22.72,22.74,34000.0,17.8836,17.9072,17.8758,17.8915,34000.0
2015-04-14 14:45:00,22.72,22.78,22.72,22.75,59700.0,17.8758,17.923,17.8758,17.8994,59700.0
2015-04-14 14:50:00,22.76,22.78,22.74,22.75,26100.0,17.9072,17.923,17.8915,17.8994,26100.0
2015-04-14 14:55:00,22.74,22.77,22.74,22.75,48300.0,17.8915,17.9151,17.8915,17.8994,48300.0
2015-04-14 15:00:00,22.74,22.79,22.73,22.79,44700.0,17.8915,17.9308,17.8836,17.9308,44700.0
2015-04-14 15:05:00,22.79,22.79,22.76,22.78,32400.0,17.9308,17.9308,17.9072,17.923,32400.0
2015-04-14 15:10:00,22.78,22.8,22.77,22.78,42700.0,17.923,17.9387,17.9151,17.923,42700.0
2015-04-14 15:15:00,22.78,22.8,22.77,22.8,46000.0,17.923,17.9387,17.9151,17.9387,46000.0
2015-04-14 15:20:00,22.8,22.8,22.77,22.78,58100.0,17.9387,17.9387,17.9151,17.923,58100.0
2015-04-14 15:25:00,22.78,22.79,22.75,22.78,74200.0,17.923,17.9308,17.8994,17.923,74200.0
2015-04-14 15:30:00,22.79,22.82,22.78,22.79,52600.0,17.9308,17.9544,17.923,17.9308,52600.0
2015-04-14 15:35:00,22.8,22.81,22.77,22.78,60400.0,17.9387,17.9466,17.9151,17.923,60400.0
2015-04-14 15:40:00,22.78,22.81,22.78,22.81,70900.0,17.923,17.9466,17.923,17.9466,70900.0
2015-04-14 15:45:00,22.8,22.82,22.79,22.8,144200.0,17.9387,17.9544,17.9308,17.9387,144200.0
2015-04-14 15:50:00,22.8,22.83,22.8,22.82,171800.0,17.9387,17.9623,17.9387,17.9544,171800.0
2015-04-14 15:55:00,22.82,22.83,22.79,22.83,256200.0,17.9544,17.9623,17.9308,17.9623,256200.0
2015-04-15 09:30:00,22.9,22.92,22.83,22.89,129000.0,18.0174,18.0331,17.9623,18.0095,129000.0
2015-04-15 09:35:00,22.89,23.0,22.87,22.99,86000.0,18.0095,18.0961,17.9938,18.0882,86000.0
2015-04-15 09:40:00,22.99,23.02,22.91,22.97,105400.0,18.0882,18.1118,18.0252,18.0724,105400.0
2015-04-15 09:45:00,22.97,22.99,22.91,22.92,67300.0,18.0724,18.0882,18.0252,18.0331,67300.0
2015-04-15 09:50:00,22.93,22.98,22.9,22.97,226000.0,18.041,18.0803,18.0174,18.0724,226000.0
2015-04-15 09:55:00,22.98,22.98,22.92,22.93,57300.0,18.0803,18.0803,18.0331,18.041,57300.0
2015-04-15 10:00:00,22.93,22.96,22.9,22.94,139900.0,18.041,18.0646,18.0174,18.0488,139900.0
2015-04-15 10:05:00,22.95,22.95,22.88,22.89,155100.0,18.0567,18.0567,18.0016,18.0095,155100.0
2015-04-15 10:10:00,22.89,22.92,22.88,22.9,104700.0,18.0095,18.0331,18.0016,18.0174,104700.0
2015-04-15 10:15:00,22.91,22.92,22.85,22.85,92500.0,18.0252,18.0331,17.978,17.978,92500.0
2015-04-15 10:20:00,22.85,22.9,22.85,22.9,115500.0,17.978,18.0174,17.978,18.0174,115500.0
2015-04-15 10:25:00,22.91,22.95,22.9,22.94,82000.0,18.0252,18.0567,18.0174,18.0488,82000.0
2015-04-15 10:30:00,22.94,22.97,22.93,22.96,359900.0,18.0488,18.0724,18.041,18.0646,359900.0
2015-04-15 10:35:00,22.95,22.96,22.92,22.94,67700.0,18.0567,18.0646,18.0331,18.0488,67700.0
2015-04-15 10:40:00,22.93,22.96,22.92,22.94,64400.0,18.041,18.0646,18.0331,18.0488,64400.0
2015-04-15 10:45:00,22.94,22.95,22.9,22.93,58800.0,18.0488,18.0567,18.0174,18.041,58800.0
2015-04-15 10:50:00,22.93,22.93,22.9,22.91,51200.0,18.041,18.041,18.0174,18.0252,51200.0
2015-04-15 10:55:00,22.91,22.95,22.9,22.95,30400.0,18.0252,18.0567,18.0174,18.0567,30400.0
2015-04-15 11:00:00,22.94,22.95,22.89,22.89,80000.0,18.0488,18.0567,18.0095,18.0095,80000.0
2015-04-15 11:05:00,22.9,22.92,22.89,22.92,45600.0,18.0174,18.0331,18.0095,18.0331,45600.0
2015-04-15 11:10:00,22.93,22.94,22.9,22.9,68400.0,18.041,18.0488,18.0174,18.0174,68400.0
2015-04-15 11:15:00,22.91,22.91,22.88,22.9,59100.0,18.0252,18.0252,18.0016,18.0174,59100.0
2015-04-15 11:20:00,22.9,22.94,22.89,22.94,96500.0,18.0174,18.0488,18.0095,18.0488,96500.0
2015-04-15 11:25:00,22.94,22.96,22.94,22.94,133400.0,18.0488,18.0646,18.0488,18.0488,133400.0
2015-04-15 11:30:00,22.94,22.96,22.92,22.94,191200.0,18.0488,18.0646,18.0331,18.0488,191200.0
2015-04-15 11:35:00,22.95,22.96,22.93,22.95,94300.0,18.0567,18.0646,18.041,18.0567,94300.0
2015-04-15 11:40:00,22.95,22.98,22.94,22.97,71300.0,18.0567,18.0803,18.0488,18.0724,71300.0
2015-04-15 11:45:00,22.98,23.01,22.93,22.93,108900.0,18.0803,18.1039,18.041,18.041,108900.0
2015-04-15 11:50:00,22.93,22.96,22.92,22.92,37100.0,18.041,18.0646,18.0331,18.0331,37100.0
2015-04-15 11:55:00,22.93,22.96,22.93,22.95,19100.0,18.041,18.0646,18.041,18.0567,19100.0
2015-04-15 12:00:00,22.95,22.96,22.92,22.93,200900.0,18.0567,18.0646,18.0331,18.041,200900.0
2015-04-15 12:05:00,22.93,22.97,22.93,22.96,39600.0,18.041,18.0724,18.041,18.0646,39600.0
2015-04-15 12:10:00,22.96,22.96,22.92,22.94,27600.0,18.0646,18.0646,18.0331,18.0488,27600.0
2015-04-15 12:15:00,22.94,22.95,22.92,22.92,28600.0,18.0488,18.0567,18.0331,18.0331,28600.0
2015-04-15 12:20:00,22.92,22.95,22.92,22.93,34800.0,18.0331,18.0567,18.0331,18.041,34800.0
2015-04-15 12:25:00,22.94,22.97,22.92,22.93,54900.0,18.0488,18.0724,18.0331,18.041,54900.0
2015-04-15 12:30:00,22.92,22.96,22.92,22.94,30000.0,18.0331,18.0646,18.0331,18.0488,30000.0
2015-04-15 12:35:00,22.95,22.95,22.93,22.94,34600.0,18.0567,18.0567,18.041,18.0488,34600.0
2015-04-15 12:40:00,22.95,22.97,22.93,22.95,152000.0,18.0567,18.0724,18.041,18.0567,152000.0
2015-04-15 12:45:00,22.95,23.01,22.94,22.95,140000.0,18.0567,18.1039,18.0488,18.0567,140000.0
2015-04-15 12:50:00,22.95,22.98,22.95,22.96,53300.0,18.0567,18.0803,18.0567,18.0646,53300.0
2015-04-15 12:55:00,22.96,23.01,22.95,23.0,134200.0,18.0646,18.1039,18.0567,18.0961,134200.0
2015-04-15 13:00:00,23.01,23.07,23.0,23.06,68400.0,18.1039,18.1511,18.0961,18.1433,68400.0
2015-04-15 13:05:00,23.05,23.1,23.05,23.1,161800.0,18.1354,18.1747,18.1354,18.1747,161800.0
2015-04-15 13:10:00,23.1,23.11,23.05,23.05,97600.0,18.1747,18.1826,18.1354,18.1354,97600.0
2015-04-15 13:15:00,23.05,23.1,23.05,23.05,92800.0,18.1354,18.1747,18.1354,18.1354,92800.0
2015-04-15 13:20:00,23.05,23.09,23.05,23.09,51200.0,18.1354,18.1669,18.1354,18.1669,51200.0
2015-04-15 13:25:00,23.09,23.19,23.09,23.15,124200.0,18.1669,18.2455,18.1669,18.2141,124200.0
2015-04-15 13:30:00,23.16,23.19,23.16,23.18,61000.0,18.2219,18.2455,18.2219,18.2377,61000.0
2015-04-15 13:35:00,23.18,23.22,23.17,23.22,32600.0,18.2377,18.2691,18.2298,18.2691,32600.0
2015-04-15 13:40:00,23.22,23.25,23.21,23.23,60600.0,18.2691,18.2927,18.2613,18.277,60600.0
2015-04-15 13:45:00,23.24,23.26,23.23,23.24,67100.0,18.2849,18.3006,18.277,18.2849,67100.0
2015-04-15 13:50:00,23.24,23.24,23.2,23.23,51400.0,18.2849,18.2849,18.2534,18.277,51400.0
2015-04-15 13:55:00,23.23,23.25,23.2,23.24,39100.0,18.277,18.2927,18.2534,18.2849,39100.0
2015-04-15 14:00:00,23.24,23.29,23.24,23.28,75500.0,18.2849,18.3242,18.2849,18.3164,75500.0
2015-04-15 14:05:00,23.29,23.37,23.29,23.36,124300.0,18.3242,18.3872,18.3242,18.3793,124300.0
2015-04-15 14:10:00,23.36,23.39,23.36,23.39,61200.0,18.3793,18.4029,18.3793,18.4029,61200.0
2015-04-15 14:15:00,23.39,23.4,23.37,23.39,75700.0,18.4029,18.4108,18.3872,18.4029,75700.0
2015-04-15 14:20:00,23.4,23.4,23.37,23.38,42500.0,18.4108,18.4108,18.3872,18.395,42500.0
2015-04-15 14:25:00,23.39,23.44,23.39,23.43,85400.0,18.4029,18.4422,18.4029,18.4344,85400.0
2015-04-15 14:30:00,23.44,23.45,23.42,23.42,36800.0,18.4422,18.4501,18.4265,18.4265,36800.0
2015-04-15 14:35:00,23.43,23.43,23.37,23.41,135300.0,18.4344,18.4344,18.3872,18.4186,135300.0
2015-04-15 14:40:00,23.4,23.43,23.4,23.41,48500.0,18.4108,18.4344,18.4108,18.4186,48500.0
2015-04-15 14:45:00,23.42,23.43,23.4,23.41,50000.0,18.4265,18.4344,18.4108,18.4186,50000.0
2015-04-15 14:50:00,23.41,23.43,23.41,23.42,30800.0,18.4186,18.4344,18.4186,18.4265,30800.0
2015-04-15 14:55:00,23.43,23.45,23.42,23.44,81200.0,18.4344,18.4501,18.4265,18.4422,81200.0
2015-04-15 15:00:00,23.44,23.47,23.43,23.47,99800.0,18.4422,18.4658,18.4344,18.4658,99800.0
2015-04-15 15:05:00,23.46,23.47,23.44,23.45,52500.0,18.458,18.4658,18.4422,18.4501,52500.0
2015-04-15 15:10:00,23.44,23.47,23.43,23.44,173900.0,18.4422,18.4658,18.4344,18.4422,173900.0
2015-04-15 15:15:00,23.43,23.45,23.41,23.43,131500.0,18.4344,18.4501,18.4186,18.4344,131500.0
2015-04-15 15:20:00,23.43,23.46,23.42,23.46,97900.0,18.4344,18.458,18.4265,18.458,97900.0
2015-04-15 15:25:00,23.46,23.47,23.45,23.46,94100.0,18.458,18.4658,18.4501,18.458,94100.0
2015-04-15 15:30:00,23.46,23.48,23.45,23.45,91200.0,18.458,18.4737,18.4501,18.4501,91200.0
2015-04-15 15:35:00,23.45,23.48,23.45,23.47,128100.0,18.4501,18.4737,18.4501,18.4658,128100.0
2015-04-15 15:40:00,23.47,23.48,23.45,23.47,179200.0,18.4658,18.4737,18.4501,18.4658,179200.0
2015-04-15 15:45:00,23.47,23.47,23.45,23.45,226400.0,18.4658,18.4658,18.4501,18.4501,226400.0
2015-04-15 15:50:00,23.46,23.51,23.45,23.5,428400.0,18.458,18.4973,18.4501,18.4894,428400.0
2015-04-15 15:55:00,23.5,23.56,23.5,23.56,971000.0,18.4894,18.5367,18.4894,18.5367,971000.0
2015-04-16 09:30:00,23.67,23.82,23.59,23.75,202600.0,18.6232,18.7412,18.5603,18.6861,202600.0
2015-04-16 09:35:00,23.74,23.83,23.73,23.79,112500.0,18.6783,18.7491,18.6704,18.7176,112500.0
2015-04-16 09:40:00,23.79,23.93,23.79,23.92,176000.0,18.7176,18.8278,18.7176,18.8199,176000.0
2015-04-16 09:45:00,23.92,24.01,23.9,24.0,200200.0,18.8199,18.8907,18.8042,18.8828,200200.0
2015-04-16 09:50:00,24.0,24.04,23.99,24.01,251100.0,18.8828,18.9143,18.875,18.8907,251100.0
2015-04-16 09:55:00,24.02,24.04,24.0,24.01,92900.0,18.8986,18.9143,18.8828,18.8907,92900.0
2015-04-16 10:00:00,24.01,24.03,23.81,23.82,275500.0,18.8907,18.9064,18.7333,18.7412,275500.0
2015-04-16 10:05:00,23.81,23.81,23.69,23.81,184600.0,18.7333,18.7333,18.6389,18.7333,184600.0
2015-04-16 10:10:00,23.8,23.81,23.73,23.76,76200.0,18.7255,18.7333,18.6704,18.694,76200.0
2015-04-16 10:15:00,23.76,23.76,23.61,23.67,172000.0,18.694,18.694,18.576,18.6232,172000.0
2015-04-16 10:20:00,23.68,23.77,23.64,23.67,170200.0,18.6311,18.7019,18.5996,18.6232,170200.0
2015-04-16 10:25:00,23.67,23.67,23.57,23.59,116100.0,18.6232,18.6232,18.5445,18.5603,116100.0
2015-04-16 10:30:00,23.59,23.6,23.53,23.6,183900.0,18.5603,18.5681,18.513,18.5681,183900.0
2015-04-16 10:35:00,23.59,23.65,23.58,23.64,103600.0,18.5603,18.6075,18.5524,18.5996,103600.0
2015-04-16 10:40:00,23.63,23.63,23.6,23.61,79700.0,18.5917,18.5917,18.5681,18.576,79700.0
2015-04-16 10:45:00,23.62,23.68,23.61,23.68,71300.0,18.5839,18.6311,18.576,18.6311,71300.0
2015-04-16 10:50:00,23.68,23.69,23.59,23.59,115900.0,18.6311,18.6389,18.5603,18.5603,115900.0
2015-04-16 10:55:00,23.59,23.62,23.57,23.6,60000.0,18.5603,18.5839,18.5445,18.5681,60000.0
2015-04-16 11:00:00,23.6,23.62,23.57,23.61,54200.0,18.5681,18.5839,18.5445,18.576,54200.0
2015-04-16 11:05:00,23.61,23.65,23.56,23.57,71300.0,18.576,18.6075,18.5367,18.5445,71300.0
2015-04-16 11:10:00,23.57,23.64,23.56,23.63,99600.0,18.5445,18.5996,18.5367,18.5917,99600.0
2015-04-16 11:15:00,23.62,23.63,23.56,23.58,42000.0,18.5839,18.5917,18.5367,18.5524,42000.0
2015-04-16 11:20:00,23.58,23.59,23.53,23.54,52600.0,18.5524,18.5603,18.513,18.5209,52600.0
2015-04-16 11:25:00,23.55,23.59,23.55,23.58,36100.0,18.5288,18.5603,18.5288,18.5524,36100.0
2015-04-16 11:30:00,23.58,23.63,23.58,23.62,36000.0,18.5524,18.5917,18.5524,18.5839,36000.0
2015-04-16 11:35:00,23.61,23.62,23.58,23.6,40900.0,18.576,18.5839,18.5524,18.5681,40900.0
2015-04-16 11:40:00,23.6,23.63,23.58,23.6,63700.0,18.5681,18.5917,18.5524,18.5681,63700.0
2015-04-16 11:45:00,23.59,23.64,23.59,23.64,46100.0,18.5603,18.5996,18.5603,18.5996,46100.0
2015-04-16 11:50:00,23.63,23.67,23.62,23.64,49300.0,18.5917,18.6232,18.5839,18.5996,49300.0
2015-04-16 11:55:00,23.65,23.76,23.64,23.75,98300.0,18.6075,18.694,18.5996,18.6861,98300.0
2015-04-16 12:00:00,23.75,23.76,23.69,23.69,42800.0,18.6861,18.694,18.6389,18.6389,42800.0
2015-04-16 12:05:00,23.69,23.72,23.64,23.65,48400.0,18.6389,18.6625,18.5996,18.6075,48400.0
2015-04-16 12:10:00,23.65,23.73,23.65,23.72,57000.0,18.6075,18.6704,18.6075,18.6625,57000.0
2015-04-16 12:15:00,23.71,23.77,23.71,23.76,31800.0,18.6547,18.7019,18.6547,18.694,31800.0
2015-04-16 12:20:00,23.76,23.76,23.7,23.71,22300.0,18.694,18.694,18.6468,18.6547,22300.0
2015-04-16 12:25:00,23.7,23.72,23.66,23.66,44800.0,18.6468,18.6625,18.6153,18.6153,44800.0
2015-04-16 12:30:00,23.65,23.7,23.62,23.68,47900.0,18.6075,18.6468,18.5839,18.6311,47900.0
2015-04-16 12:35:00,23.67,23.69,23.66,23.66,33100.0,18.6232,18.6389,18.6153,18.6153,33100.0
2015-04-16 12:40:00,23.67,23.67,23.62,23.62,17900.0,18.6232,18.6232,18.5839,18.5839,17900.0
2015-04-16 12:45:00,23.62,23.66,23.6,23.61,33000.0,18.5839,18.6153,18.5681,18.576,33000.0
2015-04-16 12:50:00,23.6,23.62,23.57,23.61,42400.0,18.5681,18.5839,18.5445,18.576,42400.0
2015-04-16 12:55:00,23.62,23.62,23.57,23.6,16700.0,18.5839,18.5839,18.5445,18.5681,16700.0
2015-04-16 13:00:00,23.59,23.64,23.58,23.64,106700.0,18.5603,18.5996,18.5524,18.5996,106700.0
2015-04-16 13:05:00,23.64,23.72,23.64,23.72,52300.0,18.5996,18.6625,18.5996,18.6625,52300.0
2015-04-16 13:10:00,23.72,23.73,23.65,23.67,57700.0,18.6625,18.6704,18.6075,18.6232,57700.0
2015-04-16 13:15:00,23.68,23.68,23.62,23.62,30800.0,18.6311,18.6311,18.5839,18.5839,30800.0
2015-04-16 13:20:00,23.62,23.69,23.62,23.68,85800.0,18.5839,18.6389,18.5839,18.6311,85800.0
2015-04-16 13:25:00,23.68,23.7,23.64,23.68,51300.0,18.6311,18.6468,18.5996,18.6311,51300.0
2015-04-16 13:30:00,23.69,23.7,23.66,23.69,59900.0,18.6389,18.6468,18.6153,18.6389,59900.0
2015-04-16 13:35:00,23.69,23.72,23.69,23.7,40200.0,18.6389,18.6625,18.6389,18.6468,40200.0
2015-04-16 13:40:00,23.69,23.72,23.69,23.71,25700.0,18.6389,18.6625,18.6389,18.6547,25700.0
2015-04-16 13:45:00,23.71,23.75,23.7,23.75,30700.0,18.6547,18.6861,18.6468,18.6861,30700.0
2015-04-16 13:50:00,23.76,23.78,23.72,23.72,35700.0,18.694,18.7097,18.6625,18.6625,35700.0
2015-04-16 13:55:00,23.73,23.76,23.72,23.75,53800.0,18.6704,18.694,18.6625,18.6861,53800.0
2015-04-16 14:00:00,23.76,23.8,23.76,23.79,57200.0,18.694,18.7255,18.694,18.7176,57200.0
2015-04-16 14:05:00,23.79,23.85,23.79,23.84,59500.0,18.7176,18.7648,18.7176,18.7569,59500.0
2015-04-16 14:10:00,23.84,23.89,23.83,23.84,72800.0,18.7569,18.7963,18.7491,18.7569,72800.0
2015-04-16 14:15:00,23.84,23.89,23.83,23.87,55500.0,18.7569,18.7963,18.7491,18.7806,55500.0
2015-04-16 14:20:00,23.86,23.86,23.8,23.82,48300.0,18.7727,18.7727,18.7255,18.7412,48300.0
2015-04-16 14:25:00,23.82,23.82,23.79,23.82,55600.0,18.7412,18.7412,18.7176,18.7412,55600.0
2015-04-16 14:30:00,23.81,23.83,23.77,23.79,39200.0,18.7333,18.7491,18.7019,18.7176,39200.0
2015-04-16 14:35:00,23.78,23.8,23.74,23.74,68100.0,18.7097,18.7255,18.6783,18.6783,68100.0
2015-04-16 14:40:00,23.75,23.77,23.74,23.76,31600.0,18.6861,18.7019,18.6783,18.694,31600.0
2015-04-16 14:45:00,23.76,23.78,23.74,23.75,60300.0,18.694,18.7097,18.6783,18.6861,60300.0
2015-04-16 14:50:00,23.74,23.74,23.69,23.7,39800.0,18.6783,18.6783,18.6389,18.6468,39800.0
2015-04-16 14:55:00,23.71,23.71,23.61,23.62,43200.0,18.6547,18.6547,18.576,18.5839,43200.0
2015-04-16 15:00:00,23.63,23.67,23.63,23.67,42500.0,18.5917,18.6232,18.5917,18.6232,42500.0
2015-04-16 15:05:00,23.67,23.67,23.62,23.63,39500.0,18.6232,18.6232,18.5839,18.5917,39500.0
2015-04-16 15:10:00,23.64,23.68,23.62,23.63,62700.0,18.5996,18.6311,18.5839,18.5917,62700.0
2015-04-16 15:15:00,23.63,23.66,23.62,23.66,38200.0,18.5917,18.6153,18.5839,18.6153,38200.0
2015-04-16 15:20:00,23.65,23.66,23.6,23.6,61500.0,18.6075,18.6153,18.5681,18.5681,61500.0
2015-04-16 15:25:00,23.6,23.66,23.59,23.66,72300.0,18.5681,18.6153,18.5603,18.6153,72300.0
2015-04-16 15:30:00,23.65,23.66,23.61,23.62,76800.0,18.6075,18.6153,18.576,18.5839,76800.0
2015-04-16 15:35:00,23.62,23.64,23.59,23.63,87300.0,18.5839,18.5996,18.5603,18.5917,87300.0
2015-04-16 15:40:00,23.63,23.65,23.59,23.63,111100.0,18.5917,18.6075,18.5603,18.5917,111100.0
2015-04-16 15:45:00,23.62,23.66,23.61,23.65,125900.0,18.5839,18.6153,18.576,18.6075,125900.0
2015-04-16 15:50:00,23.65,23.66,23.62,23.63,127900.0,18.6075,18.6153,18.5839,18.5917,127900.0
2015-04-16 15:55:00,23.63,23.64,23.6,23.62,270700.0,18.5917,18.5996,18.5681,18.5839,270700.0
2015-04-17 09:30:00,23.65,23.72,23.54,23.67,285900.0,18.6075,18.6625,18.5209,18.6232,285900.0
2015-04-17 09:35:00,23.66,23.76,23.66,23.74,69600.0,18.6153,18.694,18.6153,18.6783,69600.0
2015-04-17 09:40:00,23.74,23.78,23.7,23.73,68400.0,18.6783,18.7097,18.6468,18.6704,68400.0
2015-04-17 09:45:00,23.73,23.82,23.73,23.8,85400.0,18.6704,18.7412,18.6704,18.7255,85400.0
2015-04-17 09:50:00,23.8,23.85,23.77,23.83,79800.0,18.7255,18.7648,18.7019,18.7491,79800.0
2015-04-17 09:55:00,23.82,23.85,23.79,23.84,66000.0,18.7412,18.7648,18.7176,18.7569,66000.0
2015-04-17 10:00:00,23.83,23.86,23.75,23.86,80000.0,18.7491,18.7727,18.6861,18.7727,80000.0
2015-04-17 10:05:00,23.85,23.85,23.78,23.85,130900.0,18.7648,18.7648,18.7097,18.7648,130900.0
2015-04-17 10:10:00,23.85,23.89,23.81,23.86,202000.0,18.7648,18.7963,18.7333,18.7727,202000.0
2015-04-17 10:15:00,23.87,23.94,23.85,23.9,126300.0,18.7806,18.8356,18.7648,18.8042,126300.0
2015-04-17 10:20:00,23.91,23.92,23.85,23.86,85700.0,18.812,18.8199,18.7648,18.7727,85700.0
2015-04-17 10:25:00,23.86,23.88,23.79,23.85,54700.0,18.7727,18.7884,18.7176,18.7648,54700.0
2015-04-17 10:30:00,23.85,23.88,23.81,23.86,47400.0,18.7648,18.7884,18.7333,18.7727,47400.0
2015-04-17 10:35:00,23.86,23.9,23.85,23.88,59700.0,18.7727,18.8042,18.7648,18.7884,59700.0
2015-04-17 10:40:00,23.88,23.88,23.83,23.84,26600.0,18.7884,18.7884,18.7491,18.7569,26600.0
2015-04-17 10:45:00,23.83,23.84,23.78,23.79,33800.0,18.7491,18.7569,18.7097,18.7176,33800.0
2015-04-17 10:50:00,23.79,23.8,23.74,23.75,40000.0,18.7176,18.7255,18.6783,18.6861,40000.0
2015-04-17 10:55:00,23.75,23.79,23.71,23.77,70200.0,18.6861,18.7176,18.6547,18.7019,70200.0
2015-04-17 11:00:00,23.77,23.83,23.77,23.83,47900.0,18.7019,18.7491,18.7019,18.7491,47900.0
2015-04-17 11:05:00,23.82,23.82,23.71,23.71,59500.0,18.7412,18.7412,18.6547,18.6547,59500.0
2015-04-17 11:10:00,23.71,23.72,23.65,23.68,108400.0,18.6547,18.6625,18.6075,18.6311,108400.0
2015-04-17 11:15:00,23.67,23.68,23.63,23.65,39800.0,18.6232,18.6311,18.5917,18.6075,39800.0
2015-04-17 11:20:00,23.65,23.67,23.64,23.64,16100.0,18.6075,18.6232,18.5996,18.5996,16100.0
2015-04-17 11:25:00,23.64,23.67,23.63,23.67,22400.0,18.5996,18.6232,18.5917,18.6232,22400.0
2015-04-17 11:30:00,23.68,23.69,23.64,23.67,30000.0,18.6311,18.6389,18.5996,18.6232,30000.0
2015-04-17 11:35:00,23.68,23.7,23.63,23.63,70700.0,18.6311,18.6468,18.5917,18.5917,70700.0
2015-04-17 11:40:00,23.63,23.66,23.62,23.66,14400.0,18.5917,18.6153,18.5839,18.6153,14400.0
2015-04-17 11:45:00,23.65,23.65,23.57,23.6,60100.0,18.6075,18.6075,18.5445,18.5681,60100.0
2015-04-17 11:50:00,23.59,23.61,23.54,23.58,55400.0,18.5603,18.576,18.5209,18.5524,55400.0
2015-04-17 11:55:00,23.58,23.6,23.55,23.58,49400.0,18.5524,18.5681,18.5288,18.5524,49400.0
2015-04-17 12:00:00,23.58,23.63,23.57,23.63,36400.0,18.5524,18.5917,18.5445,18.5917,36400.0
2015-04-17 12:05:00,23.63,23.65,23.62,23.64,27500.0,18.5917,18.6075,18.5839,18.5996,27500.0
2015-04-17 12:10:00,23.64,23.66,23.63,23.66,51100.0,18.5996,18.6153,18.5917,18.6153,51100.0
2015-04-17 12:15:00,23.65,23.68,23.6,23.61,59800.0,18.6075,18.6311,18.5681,18.576,59800.0
2015-04-17 12:20:00,23.62,23.68,23.62,23.63,27500.0,18.5839,18.6311,18.5839,18.5917,27500.0
2015-04-17 12:25:00,23.63,23.63,23.57,23.59,45000.0,18.5917,18.5917,18.5445,18.5603,45000.0
2015-04-17 12:30:00,23.59,23.61,23.56,23.57,53000.0,18.5603,18.576,18.5367,18.5445,53000.0
2015-04-17 12:35:00,23.56,23.57,23.54,23.55,38300.0,18.5367,18.5445,18.5209,18.5288,38300.0
2015-04-17 12:40:00,23.55,23.57,23.54,23.55,47500.0,18.5288,18.5445,18.5209,18.5288,47500.0
2015-04-17 12:45:00,23.55,23.62,23.55,23.61,24900.0,18.5288,18.5839,18.5288,18.576,24900.0
2015-04-17 12:50:00,23.61,23.62,23.58,23.6,16100.0,18.576,18.5839,18.5524,18.5681,16100.0
2015-04-17 12:55:00,23.6,23.63,23.59,23.6,31800.0,18.5681,18.5917,18.5603,18.5681,31800.0
2015-04-17 13:00:00,23.6,23.64,23.59,23.62,17600.0,18.5681,18.5996,18.5603,18.5839,17600.0
2015-04-17 13:05:00,23.62,23.65,23.62,23.64,24000.0,18.5839,18.6075,18.5839,18.5996,24000.0
2015-04-17 13:10:00,23.64,23.64,23.6,23.61,20400.0,18.5996,18.5996,18.5681,18.576,20400.0
2015-04-17 13:15:00,23.61,23.63,23.59,23.59,17500.0,18.576,18.5917,18.5603,18.5603,17500.0
2015-04-17 13:20:00,23.59,23.6,23.56,23.56,27800.0,18.5603,18.5681,18.5367,18.5367,27800.0
2015-04-17 13:25:00,23.57,23.59,23.56,23.57,30600.0,18.5445,18.5603,18.5367,18.5445,30600.0
2015-04-17 13:30:00,23.57,23.62,23.56,23.61,55200.0,18.5445,18.5839,18.5367,18.576,55200.0
2015-04-17 13:35:00,23.61,23.62,23.57,23.59,33600.0,18.576,18.5839,18.5445,18.5603,33600.0
2015-04-17 13:40:00,23.59,23.61,23.56,23.6,74400.0,18.5603,18.576,18.5367,18.5681,74400.0
2015-04-17 13:45:00,23.6,23.61,23.57,23.59,35600.0,18.5681,18.576,18.5445,18.5603,35600.0
2015-04-17 13:50:00,23.58,23.59,23.55,23.55,62800.0,18.5524,18.5603,18.5288,18.5288,62800.0
2015-04-17 13:55:00,23.56,23.57,23.49,23.53,38400.0,18.5367,18.5445,18.4816,18.513,38400.0
2015-04-17 14:00:00,23.53,23.54,23.46,23.46,39900.0,18.513,18.5209,18.458,18.458,39900.0
2015-04-17 14:05:00,23.47,23.49,23.44,23.44,56800.0,18.4658,18.4816,18.4422,18.4422,56800.0
2015-04-17 14:10:00,23.45,23.5,23.45,23.5,27400.0,18.4501,18.4894,18.4501,18.4894,27400.0
2015-04-17 14:15:00,23.5,23.51,23.48,23.5,27700.0,18.4894,18.4973,18.4737,18.4894,27700.0
2015-04-17 14:20:00,23.51,23.51,23.48,23.48,35000.0,18.4973,18.4973,18.4737,18.4737,35000.0
2015-04-17 14:25:00,23.49,23.51,23.48,23.48,31100.0,18.4816,18.4973,18.4737,18.4737,31100.0
2015-04-17 14:30:00,23.48,23.53,23.48,23.53,25100.0,18.4737,18.513,18.4737,18.513,25100.0
2015-04-17 14:35:00,23.53,23.56,23.51,23.53,47600.0,18.513,18.5367,18.4973,18.513,47600.0
2015-04-17 14:40:00,23.53,23.53,23.5,23.51,28700.0,18.513,18.513,18.4894,18.4973,28700.0
2015-04-17 14:45:00,23.5,23.52,23.49,23.49,27200.0,18.4894,18.5052,18.4816,18.4816,27200.0
2015-04-17 14:50:00,23.49,23.51,23.48,23.49,42000.0,18.4816,18.4973,18.4737,18.4816,42000.0
2015-04-17 14:55:00,23.49,23.53,23.48,23.52,22400.0,18.4816,18.513,18.4737,18.5052,22400.0
2015-04-17 15:00:00,23.53,23.54,23.51,23.52,29700.0,18.513,18.5209,18.4973,18.5052,29700.0
2015-04-17 15:05:00,23.53,23.53,23.48,23.49,20000.0,18.513,18.513,18.4737,18.4816,20000.0
2015-04-17 15:10:00,23.49,23.57,23.48,23.55,56300.0,18.4816,18.5445,18.4737,18.5288,56300.0
2015-04-17 15:15:00,23.55,23.56,23.54,23.56,34300.0,18.5288,18.5367,18.5209,18.5367,34300.0
2015-04-17 15:20:00,23.56,23.57,23.53,23.54,46400.0,18.5367,18.5445,18.513,18.5209,46400.0
2015-04-17 15:25:00,23.53,23.55,23.51,23.55,26100.0,18.513,18.5288,18.4973,18.5288,26100.0
2015-04-17 15:30:00,23.55,23.57,23.53,23.54,43700.0,18.5288,18.5445,18.513,18.5209,43700.0
2015-04-17 15:35:00,23.54,23.55,23.48,23.51,82600.0,18.5209,18.5288,18.4737,18.4973,82600.0
2015-04-17 15:40:00,23.51,23.54,23.5,23.5,51100.0,18.4973,18.5209,18.4894,18.4894,51100.0
2015-04-17 15:45:00,23.5,23.54,23.5,23.54,114700.0,18.4894,18.5209,18.4894,18.5209,114700.0
2015-04-17 15:50:00,23.53,23.56,23.53,23.55,132900.0,18.513,18.5367,18.513,18.5288,132900.0
2015-04-17 15:55:00,23.55,23.57,23.54,23.55,279700.0,18.5288,18.5445,18.5209,18.5288,279700.0
2015-04-20 09:30:00,23.4,23.48,23.34,23.43,166600.0,18.4108,18.4737,18.3636,18.4344,166600.0
2015-04-20 09:35:00,23.42,23.5,23.34,23.47,74800.0,18.4265,18.4894,18.3636,18.4658,74800.0
2015-04-20 09:40:00,23.47,23.49,23.37,23.4,119700.0,18.4658,18.4816,18.3872,18.4108,119700.0
2015-04-20 09:45:00,23.41,23.43,23.34,23.41,90900.0,18.4186,18.4344,18.3636,18.4186,90900.0
2015-04-20 09:50:00,23.4,23.52,23.37,23.52,77900.0,18.4108,18.5052,18.3872,18.5052,77900.0
2015-04-20 09:55:00,23.51,23.55,23.47,23.54,136100.0,18.4973,18.5288,18.4658,18.5209,136100.0
2015-04-20 10:00:00,23.55,23.57,23.48,23.52,72500.0,18.5288,18.5445,18.4737,18.5052,72500.0
2015-04-20 10:05:00,23.53,23.56,23.51,23.52,70500.0,18.513,18.5367,18.4973,18.5052,70500.0
2015-04-20 10:10:00,23.52,23.52,23.46,23.48,47800.0,18.5052,18.5052,18.458,18.4737,47800.0
2015-04-20 10:15:00,23.48,23.55,23.48,23.55,70300.0,18.4737,18.5288,18.4737,18.5288,70300.0
2015-04-20 10:20:00,23.55,23.57,23.47,23.48,303800.0,18.5288,18.5445,18.4658,18.4737,303800.0
2015-04-20 10:25:00,23.48,23.51,23.38,23.42,209500.0,18.4737,18.4973,18.395,18.4265,209500.0
2015-04-20 10:30:00,23.41,23.46,23.4,23.46,234600.0,18.4186,18.458,18.4108,18.458,234600.0
2015-04-20 10:35:00,23.46,23.46,23.36,23.37,79700.0,18.458,18.458,18.3793,18.3872,79700.0
2015-04-20 10:40:00,23.37,23.39,23.35,23.37,36800.0,18.3872,18.4029,18.3714,18.3872,36800.0
2015-04-20 10:45:00,23.36,23.37,23.31,23.35,69000.0,18.3793,18.3872,18.34,18.3714,69000.0
2015-04-20 10:50:00,23.35,23.37,23.31,23.34,38600.0,18.3714,18.3872,18.34,18.3636,38600.0
2015-04-20 10:55:00,23.34,23.4,23.32,23.4,33600.0,18.3636,18.4108,18.3478,18.4108,33600.0
2015-04-20 11:00:00,23.4,23.44,23.39,23.4,49700.0,18.4108,18.4422,18.4029,18.4108,49700.0
2015-04-20 11:05:00,23.4,23.42,23.38,23.41,19000.0,18.4108,18.4265,18.395,18.4186,19000.0
2015-04-20 11:10:00,23.41,23.44,23.39,23.4,60200.0,18.4186,18.4422,18.4029,18.4108,60200.0
2015-04-20 11:15:00,23.4,23.44,23.37,23.42,55500.0,18.4108,18.4422,18.3872,18.4265,55500.0
2015-04-20 11:20:00,23.41,23.44,23.4,23.4,73600.0,18.4186,18.4422,18.4108,18.4108,73600.0
2015-04-20 11:25:00,23.4,23.42,23.35,23.38,88200.0,18.4108,18.4265,18.3714,18.395,88200.0
2015-04-20 11:30:00,23.38,23.45,23.38,23.44,75000.0,18.395,18.4501,18.395,18.4422,75000.0
2015-04-20 11:35:00,23.44,23.49,23.41,23.48,46500.0,18.4422,18.4816,18.4186,18.4737,46500.0
2015-04-20 11:40:00,23.47,23.52,23.44,23.51,58400.0,18.4658,18.5052,18.4422,18.4973,58400.0
2015-04-20 11:45:00,23.52,23.61,23.51,23.56,112300.0,18.5052,18.576,18.4973,18.5367,112300.0
2015-04-20 11:50:00,23.57,23.61,23.55,23.57,32100.0,18.5445,18.576,18.5288,18.5445,32100.0
2015-04-20 11:55:00,23.57,23.57,23.53,23.56,23400.0,18.5445,18.5445,18.513,18.5367,23400.0
2015-04-20 12:00:00,23.57,23.59,23.54,23.55,39300.0,18.5445,18.5603,18.5209,18.5288,39300.0
2015-04-20 12:05:00,23.55,23.58,23.54,23.54,27400.0,18.5288,18.5524,18.5209,18.5209,27400.0
2015-04-20 12:10:00,23.54,23.57,23.53,23.54,19300.0,18.5209,18.5445,18.513,18.5209,19300.0
2015-04-20 12:15:00,23.54,23.58,23.53,23.57,21200.0,18.5209,18.5524,18.513,18.5445,21200.0
2015-04-20 12:20:00,23.57,23.58,23.54,23.55,43800.0,18.5445,18.5524,18.5209,18.5288,43800.0
2015-04-20 12:25:00,23.56,23.61,23.55,23.59,71000.0,18.5367,18.576,18.5288,18.5603,71000.0
2015-04-20 12:30:00,23.59,23.59,23.52,23.54,25800.0,18.5603,18.5603,18.5052,18.5209,25800.0
2015-04-20 12:35:00,23.54,23.56,23.52,23.53,21800.0,18.5209,18.5367,18.5052,18.513,21800.0
2015-04-20 12:40:00,23.53,23.57,23.51,23.55,19400.0,18.513,18.5445,18.4973,18.5288,19400.0
2015-04-20 12:45:00,23.55,23.57,23.51,23.53,26800.0,18.5288,18.5445,18.4973,18.513,26800.0
2015-04-20 12:50:00,23.54,23.56,23.52,23.56,20700.0,18.5209,18.5367,18.5052,18.5367,20700.0
2015-04-20 12:55:00,23.56,23.58,23.55,23.56,22100.0,18.5367,18.5524,18.5288,18.5367,22100.0
2015-04-20 13:00:00,23.55,23.58,23.53,23.54,15700.0,18.5288,18.5524,18.513,18.5209,15700.0
2015-04-20 13:05:00,23.54,23.55,23.52,23.54,13000.0,18.5209,18.5288,18.5052,18.5209,13000.0
2015-04-20 13:10:00,23.55,23.55,23.53,23.54,18300.0,18.5288,18.5288,18.513,18.5209,18300.0
2015-04-20 13:15:00,23.54,23.56,23.52,23.54,26600.0,18.5209,18.5367,18.5052,18.5209,26600.0
2015-04-20 13:20:00,23.54,23.54,23.52,23.53,21200.0,18.5209,18.5209,18.5052,18.513,21200.0
2015-04-20 13:25:00,23.53,23.54,23.52,23.52,21400.0,18.513,18.5209,18.5052,18.5052,21400.0
2015-04-20 13:30:00,23.51,23.52,23.47,23.48,32100.0,18.4973,18.5052,18.4658,18.4737,32100.0
2015-04-20 13:35:00,23.49,23.5,23.47,23.48,23200.0,18.4816,18.4894,18.4658,18.4737,23200.0
2015-04-20 13:40:00,23.48,23.49,23.46,23.47,13700.0,18.4737,18.4816,18.458,18.4658,13700.0
2015-04-20 13:45:00,23.47,23.48,23.45,23.47,29500.0,18.4658,18.4737,18.4501,18.4658,29500.0
2015-04-20 13:50:00,23.47,23.49,23.46,23.47,17400.0,18.4658,18.4816,18.458,18.4658,17400.0
2015-04-20 13:55:00,23.46,23.48,23.45,23.46,42800.0,18.458,18.4737,18.4501,18.458,42800.0
2015-04-20 14:00:00,23.46,23.48,23.45,23.46,21300.0,18.458,18.4737,18.4501,18.458,21300.0
2015-04-20 14:05:00,23.46,23.47,23.43,23.44,43200.0,18.458,18.4658,18.4344,18.4422,43200.0
2015-04-20 14:10:00,23.44,23.45,23.39,23.43,43900.0,18.4422,18.4501,18.4029,18.4344,43900.0
2015-04-20 14:15:00,23.42,23.42,23.39,23.42,17800.0,18.4265,18.4265,18.4029,18.4265,17800.0
2015-04-20 14:20:00,23.42,23.45,23.41,23.45,27700.0,18.4265,18.4501,18.4186,18.4501,27700.0
2015-04-20 14:25:00,23.45,23.45,23.41,23.42,21600.0,18.4501,18.4501,18.4186,18.4265,21600.0
2015-04-20 14:30:00,23.42,23.46,23.41,23.45,23100.0,18.4265,18.458,18.4186,18.4501,23100.0
2015-04-20 14:35:00,23.46,23.46,23.43,23.46,14700.0,18.458,18.458,18.4344,18.458,14700.0
2015-04-20 14:40:00,23.46,23.48,23.45,23.46,48300.0,18.458,18.4737,18.4501,18.458,48300.0
2015-04-20 14:45:00,23.46,23.46,23.42,23.45,32000.0,18.458,18.458,18.4265,18.4501,32000.0
2015-04-20 14:50:00,23.45,23.46,23.42,23.43,19800.0,18.4501,18.458,18.4265,18.4344,19800.0
2015-04-20 14:55:00,23.42,23.44,23.41,23.42,40000.0,18.4265,18.4422,18.4186,18.4265,40000.0
2015-04-20 15:00:00,23.43,23.48,23.43,23.47,48700.0,18.4344,18.4737,18.4344,18.4658,48700.0
2015-04-20 15:05:00,23.48,23.51,23.47,23.51,40400.0,18.4737,18.4973,18.4658,18.4973,40400.0
2015-04-20 15:10:00,23.51,23.51,23.5,23.51,21700.0,18.4973,18.4973,18.4894,18.4973,21700.0
2015-04-20 15:15:00,23.5,23.54,23.49,23.53,48300.0,18.4894,18.5209,18.4816,18.513,48300.0
2015-04-20 15:20:00,23.52,23.52,23.49,23.52,53500.0,18.5052,18.5052,18.4816,18.5052,53500.0
2015-04-20 15:25:00,23.53,23.53,23.49,23.5,53800.0,18.513,18.513,18.4816,18.4894,53800.0
2015-04-20 15:30:00,23.5,23.52,23.48,23.48,49800.0,18.4894,18.5052,18.4737,18.4737,49800.0
2015-04-20 15:35:00,23.49,23.5,23.45,23.46,70700.0,18.4816,18.4894,18.4501,18.458,70700.0
2015-04-20 15:40:00,23.46,23.49,23.44,23.44,75100.0,18.458,18.4816,18.4422,18.4422,75100.0
2015-04-20 15:45:00,23.45,23.48,23.44,23.46,101700.0,18.4501,18.4737,18.4422,18.458,101700.0
2015-04-20 15:50:00,23.47,23.49,23.46,23.48,99200.0,18.4658,18.4816,18.458,18.4737,99200.0
2015-04-20 15:55:00,23.48,23.52,23.48,23.51,190200.0,18.4737,18.5052,18.4737,18.4973,190200.0
2015-04-21 09:30:00,23.47,23.6,23.36,23.37,120300.0,18.4658,18.5681,18.3793,18.3872,120300.0
2015-04-21 09:35:00,23.37,23.53,23.36,23.5,93400.0,18.3872,18.513,18.3793,18.4894,93400.0
2015-04-21 09:40:00,23.49,23.53,23.44,23.51,118900.0,18.4816,18.513,18.4422,18.4973,118900.0
2015-04-21 09:45:00,23.5,23.53,23.4,23.44,144900.0,18.4894,18.513,18.4108,18.4422,144900.0
2015-04-21 09:50:00,23.45,23.45,23.32,23.34,103100.0,18.4501,18.4501,18.3478,18.3636,103100.0
2015-04-21 09:55:00,23.34,23.4,23.33,23.33,36500.0,18.3636,18.4108,18.3557,18.3557,36500.0
2015-04-21 10:00:00,23.34,23.35,23.3,23.33,69900.0,18.3636,18.3714,18.3321,18.3557,69900.0
2015-04-21 10:05:00,23.33,23.42,23.33,23.39,56400.0,18.3557,18.4265,18.3557,18.4029,56400.0
2015-04-21 10:10:00,23.39,23.4,23.35,23.38,33500.0,18.4029,18.4108,18.3714,18.395,33500.0
2015-04-21 10:15:00,23.37,23.37,23.33,23.33,28700.0,18.3872,18.3872,18.3557,18.3557,28700.0
2015-04-21 10:20:00,23.33,23.36,23.31,23.31,34200.0,18.3557,18.3793,18.34,18.34,34200.0
2015-04-21 10:25:00,23.31,23.33,23.27,23.27,33200.0,18.34,18.3557,18.3085,18.3085,33200.0
2015-04-21 10:30:00,23.27,23.36,23.27,23.34,42800.0,18.3085,18.3793,18.3085,18.3636,42800.0
2015-04-21 10:35:00,23.34,23.37,23.29,23.3,33200.0,18.3636,18.3872,18.3242,18.3321,33200.0
2015-04-21 10:40:00,23.3,23.32,23.28,23.31,28700.0,18.3321,18.3478,18.3164,18.34,28700.0
2015-04-21 10:45:00,23.31,23.38,23.3,23.35,58200.0,18.34,18.395,18.3321,18.3714,58200.0
2015-04-21 10:50:00,23.35,23.35,23.31,23.33,22600.0,18.3714,18.3714,18.34,18.3557,22600.0
2015-04-21 10:55:00,23.33,23.35,23.29,23.35,55000.0,18.3557,18.3714,18.3242,18.3714,55000.0
2015-04-21 11:00:00,23.36,23.36,23.31,23.32,37400.0,18.3793,18.3793,18.34,18.3478,37400.0
2015-04-21 11:05:00,23.32,23.35,23.31,23.35,21300.0,18.3478,18.3714,18.34,18.3714,21300.0
2015-04-21 11:10:00,23.35,23.38,23.34,23.37,34300.0,18.3714,18.395,18.3636,18.3872,34300.0
2015-04-21 11:15:00,23.37,23.41,23.35,23.35,57100.0,18.3872,18.4186,18.3714,18.3714,57100.0
2015-04-21 11:20:00,23.36,23.36,23.32,23.33,14800.0,18.3793,18.3793,18.3478,18.3557,14800.0
2015-04-21 11:25:00,23.33,23.35,23.3,23.31,53300.0,18.3557,18.3714,18.3321,18.34,53300.0
2015-04-21 11:30:00,23.32,23.38,23.32,23.36,39200.0,18.3478,18.395,18.3478,18.3793,39200.0
2015-04-21 11:35:00,23.36,23.38,23.33,23.34,14300.0,18.3793,18.395,18.3557,18.3636,14300.0
2015-04-21 11:40:00,23.33,23.34,23.31,23.34,37000.0,18.3557,18.3636,18.34,18.3636,37000.0
2015-04-21 11:45:00,23.33,23.35,23.31,23.32,39400.0,18.3557,18.3714,18.34,18.3478,39400.0
2015-04-21 11:50:00,23.31,23.36,23.31,23.34,36000.0,18.34,18.3793,18.34,18.3636,36000.0
2015-04-21 11:55:00,23.34,23.37,23.34,23.35,36600.0,18.3636,18.3872,18.3636,18.3714,36600.0
2015-04-21 12:00:00,23.35,23.39,23.34,23.37,45900.0,18.3714,18.4029,18.3636,18.3872,45900.0
2015-04-21 12:05:00,23.36,23.39,23.36,23.37,31200.0,18.3793,18.4029,18.3793,18.3872,31200.0
2015-04-21 12:10:00,23.37,23.37,23.34,23.36,34500.0,18.3872,18.3872,18.3636,18.3793,34500.0
2015-04-21 12:15:00,23.36,23.4,23.35,23.4,50500.0,18.3793,18.4108,18.3714,18.4108,50500.0
2015-04-21 12:20:00,23.39,23.4,23.37,23.39,21200.0,18.4029,18.4108,18.3872,18.4029,21200.0
2015-04-21 12:25:00,23.4,23.43,23.39,23.42,51500.0,18.4108,18.4344,18.4029,18.4265,51500.0
2015-04-21 12:30:00,23.43,23.45,23.42,23.44,51600.0,18.4344,18.4501,18.4265,18.4422,51600.0
2015-04-21 12:35:00,23.45,23.49,23.45,23.48,56100.0,18.4501,18.4816,18.4501,18.4737,56100.0
2015-04-21 12:40:00,23.48,23.54,23.48,23.49,43500.0,18.4737,18.5209,18.4737,18.4816,43500.0
2015-04-21 12:45:00,23.49,23.51,23.47,23.49,35900.0,18.4816,18.4973,18.4658,18.4816,35900.0
2015-04-21 12:50:00,23.48,23.54,23.48,23.53,47700.0,18.4737,18.5209,18.4737,18.513,47700.0
2015-04-21 12:55:00,23.53,23.54,23.49,23.5,16000.0,18.513,18.5209,18.4816,18.4894,16000.0
2015-04-21 13:00:00,23.5,23.5,23.44,23.44,44300.0,18.4894,18.4894,18.4422,18.4422,44300.0
2015-04-21 13:05:00,23.44,23.48,23.44,23.46,39200.0,18.4422,18.4737,18.4422,18.458,39200.0
2015-04-21 13:10:00,23.46,23.51,23.46,23.5,23100.0,18.458,18.4973,18.458,18.4894,23100.0
2015-04-21 13:15:00,23.49,23.51,23.46,23.5,26000.0,18.4816,18.4973,18.458,18.4894,26000.0
2015-04-21 13:20:00,23.5,23.5,23.47,23.49,19800.0,18.4894,18.4894,18.4658,18.4816,19800.0
2015-04-21 13:25:00,23.49,23.49,23.46,23.48,26900.0,18.4816,18.4816,18.458,18.4737,26900.0
2015-04-21 13:30:00,23.47,23.47,23.41,23.43,29400.0,18.4658,18.4658,18.4186,18.4344,29400.0
2015-04-21 13:35:00,23.42,23.43,23.4,23.42,20000.0,18.4265,18.4344,18.4108,18.4265,20000.0
2015-04-21 13:40:00,23.42,23.43,23.35,23.42,30400.0,18.4265,18.4344,18.3714,18.4265,30400.0
2015-04-21 13:45:00,23.42,23.44,23.39,23.39,18500.0,18.4265,18.4422,18.4029,18.4029,18500.0
2015-04-21 13:50:00,23.39,23.4,23.37,23.37,15900.0,18.4029,18.4108,18.3872,18.3872,15900.0
2015-04-21 13:55:00,23.37,23.44,23.37,23.42,27900.0,18.3872,18.4422,18.3872,18.4265,27900.0
2015-04-21 14:00:00,23.43,23.48,23.42,23.45,41600.0,18.4344,18.4737,18.4265,18.4501,41600.0
2015-04-21 14:05:00,23.45,23.46,23.42,23.45,30600.0,18.4501,18.458,18.4265,18.4501,30600.0
2015-04-21 14:10:00,23.45,23.46,23.43,23.43,16500.0,18.4501,18.458,18.4344,18.4344,16500.0
2015-04-21 14:15:00,23.44,23.47,23.44,23.46,27200.0,18.4422,18.4658,18.4422,18.458,27200.0
2015-04-21 14:20:00,23.47,23.49,23.45,23.45,31700.0,18.4658,18.4816,18.4501,18.4501,31700.0
2015-04-21 14:25:00,23.46,23.47,23.44,23.46,25800.0,18.458,18.4658,18.4422,18.458,25800.0
2015-04-21 14:30:00,23.46,23.48,23.45,23.45,30200.0,18.458,18.4737,18.4501,18.4501,30200.0
2015-04-21 14:35:00,23.45,23.46,23.42,23.46,21100.0,18.4501,18.458,18.4265,18.458,21100.0
2015-04-21 14:40:00,23.47,23.51,23.47,23.5,51000.0,18.4658,18.4973,18.4658,18.4894,51000.0
2015-04-21 14:45:00,23.51,23.54,23.5,23.52,20800.0,18.4973,18.5209,18.4894,18.5052,20800.0
2015-04-21 14:50:00,23.52,23.54,23.51,23.53,43300.0,18.5052,18.5209,18.4973,18.513,43300.0
2015-04-21 14:55:00,23.54,23.57,23.53,23.56,69900.0,18.5209,18.5445,18.513,18.5367,69900.0
2015-04-21 15:00:00,23.56,23.57,23.53,23.53,46700.0,18.5367,18.5445,18.513,18.513,46700.0
2015-04-21 15:05:00,23.54,23.56,23.51,23.51,46700.0,18.5209,18.5367,18.4973,18.4973,46700.0
2015-04-21 15:10:00,23.51,23.56,23.51,23.55,34500.0,18.4973,18.5367,18.4973,18.5288,34500.0
2015-04-21 15:15:00,23.55,23.56,23.54,23.55,40700.0,18.5288,18.5367,18.5209,18.5288,40700.0
2015-04-21 15:20:00,23.56,23.56,23.54,23.55,22200.0,18.5367,18.5367,18.5209,18.5288,22200.0
2015-04-21 15:25:00,23.55,23.55,23.48,23.48,61300.0,18.5288,18.5288,18.4737,18.4737,61300.0
2015-04-21 15:30:00,23.49,23.52,23.48,23.51,28200.0,18.4816,18.5052,18.4737,18.4973,28200.0
2015-04-21 15:35:00,23.51,23.53,23.5,23.51,30600.0,18.4973,18.513,18.4894,18.4973,30600.0
2015-04-21 15:40:00,23.51,23.53,23.48,23.48,51700.0,18.4973,18.513,18.4737,18.4737,51700.0
2015-04-21 15:45:00,23.48,23.5,23.46,23.5,90100.0,18.4737,18.4894,18.458,18.4894,90100.0
2015-04-21 15:50:00,23.5,23.52,23.49,23.5,60600.0,18.4894,18.5052,18.4816,18.4894,60600.0
2015-04-21 15:55:00,23.5,23.51,23.49,23.5,133800.0,18.4894,18.4973,18.4816,18.4894,133800.0
2015-04-22 09:30:00,23.4,23.49,23.22,23.45,110900.0,18.4108,18.4816,18.2691,18.4501,110900.0
2015-04-22 09:35:00,23.46,23.47,23.33,23.41,68600.0,18.458,18.4658,18.3557,18.4186,68600.0
2015-04-22 09:40:00,23.4,23.42,23.3,23.36,103400.0,18.4108,18.4265,18.3321,18.3793,103400.0
2015-04-22 09:45:00,23.36,23.42,23.34,23.37,65200.0,18.3793,18.4265,18.3636,18.3872,65200.0
2015-04-22 09:50:00,23.37,23.38,23.26,23.26,56000.0,18.3872,18.395,18.3006,18.3006,56000.0
2015-04-22 09:55:00,23.25,23.26,23.22,23.24,42700.0,18.2927,18.3006,18.2691,18.2849,42700.0
2015-04-22 10:00:00,23.24,23.25,23.07,23.09,123700.0,18.2849,18.2927,18.1511,18.1669,123700.0
2015-04-22 10:05:00,23.08,23.09,22.9,22.9,221600.0,18.159,18.1669,18.0174,18.0174,221600.0
2015-04-22 10:10:00,22.9,22.95,22.86,22.87,85700.0,18.0174,18.0567,17.9859,17.9938,85700.0
2015-04-22 10:15:00,22.87,22.93,22.84,22.84,78100.0,17.9938,18.041,17.9702,17.9702,78100.0
2015-04-22 10:20:00,22.84,22.88,22.77,22.77,110700.0,17.9702,18.0016,17.9151,17.9151,110700.0
2015-04-22 10:25:00,22.78,22.86,22.76,22.82,109300.0,17.923,17.9859,17.9072,17.9544,109300.0
2015-04-22 10:30:00,22.82,22.93,22.81,22.87,73300.0,17.9544,18.041,17.9466,17.9938,73300.0
2015-04-22 10:35:00,22.86,22.87,22.79,22.82,60100.0,17.9859,17.9938,17.9308,17.9544,60100.0
2015-04-22 10:40:00,22.82,22.86,22.79,22.8,61400.0,17.9544,17.9859,17.9308,17.9387,61400.0
2015-04-22 10:45:00,22.8,22.85,22.77,22.83,67400.0,17.9387,17.978,17.9151,17.9623,67400.0
2015-04-22 10:50:00,22.83,22.86,22.7,22.74,281100.0,17.9623,17.9859,17.86,17.8915,281100.0
2015-04-22 10:55:00,22.74,22.78,22.7,22.72,111100.0,17.8915,17.923,17.86,17.8758,111100.0
2015-04-22 11:00:00,22.72,22.74,22.69,22.72,68900.0,17.8758,17.8915,17.8521,17.8758,68900.0
2015-04-22 11:05:00,22.71,22.71,22.66,22.68,49200.0,17.8679,17.8679,17.8285,17.8443,49200.0
2015-04-22 11:10:00,22.68,22.74,22.66,22.71,65000.0,17.8443,17.8915,17.8285,17.8679,65000.0
2015-04-22 11:15:00,22.71,22.81,22.7,22.77,79600.0,17.8679,17.9466,17.86,17.9151,79600.0
2015-04-22 11:20:00,22.78,22.79,22.72,22.76,50100.0,17.923,17.9308,17.8758,17.9072,50100.0
2015-04-22 11:25:00,22.76,22.78,22.73,22.75,40400.0,17.9072,17.923,17.8836,17.8994,40400.0
2015-04-22 11:30:00,22.75,22.77,22.72,22.73,51100.0,17.8994,17.9151,17.8758,17.8836,51100.0
2015-04-22 11:35:00,22.73,22.75,22.71,22.73,43000.0,17.8836,17.8994,17.8679,17.8836,43000.0
2015-04-22 11:40:00,22.72,22.75,22.72,22.72,40400.0,17.8758,17.8994,17.8758,17.8758,40400.0
2015-04-22 11:45:00,22.72,22.73,22.72,22.73,33900.0,17.8758,17.8836,17.8758,17.8836,33900.0
2015-04-22 11:50:00,22.73,22.76,22.72,22.74,60000.0,17.8836,17.9072,17.8758,17.8915,60000.0
2015-04-22 11:55:00,22.74,22.76,22.73,22.74,20700.0,17.8915,17.9072,17.8836,17.8915,20700.0
2015-04-22 12:00:00,22.73,22.76,22.72,22.74,34800.0,17.8836,17.9072,17.8758,17.8915,34800.0
2015-04-22 12:05:00,22.74,22.77,22.72,22.77,58300.0,17.8915,17.9151,17.8758,17.9151,58300.0
2015-04-22 12:10:00,22.77,22.82,22.77,22.81,44900.0,17.9151,17.9544,17.9151,17.9466,44900.0
2015-04-22 12:15:00,22.8,22.8,22.78,22.78,21800.0,17.9387,17.9387,17.923,17.923,21800.0
2015-04-22 12:20:00,22.79,22.8,22.77,22.77,20300.0,17.9308,17.9387,17.9151,17.9151,20300.0
2015-04-22 12:25:00,22.77,22.77,22.74,22.75,35000.0,17.9151,17.9151,17.8915,17.8994,35000.0
2015-04-22 12:30:00,22.75,22.8,22.74,22.75,53700.0,17.8994,17.9387,17.8915,17.8994,53700.0
2015-04-22 12:35:00,22.75,22.78,22.74,22.78,33300.0,17.8994,17.923,17.8915,17.923,33300.0
2015-04-22 12:40:00,22.78,22.78,22.73,22.75,23600.0,17.923,17.923,17.8836,17.8994,23600.0
2015-04-22 12:45:00,22.74,22.75,22.71,22.73,31900.0,17.8915,17.8994,17.8679,17.8836,31900.0
2015-04-22 12:50:00,22.73,22.73,22.69,22.69,32100.0,17.8836,17.8836,17.8521,17.8521,32100.0
2015-04-22 12:55:00,22.69,22.71,22.68,22.7,40800.0,17.8521,17.8679,17.8443,17.86,40800.0
2015-04-22 13:00:00,22.7,22.7,22.67,22.68,14200.0,17.86,17.86,17.8364,17.8443,14200.0
2015-04-22 13:05:00,22.68,22.7,22.67,22.69,40000.0,17.8443,17.86,17.8364,17.8521,40000.0
2015-04-22 13:10:00,22.69,22.69,22.65,22.66,36400.0,17.8521,17.8521,17.8207,17.8285,36400.0
2015-04-22 13:15:00,22.66,22.67,22.65,22.66,20800.0,17.8285,17.8364,17.8207,17.8285,20800.0
2015-04-22 13:20:00,22.66,22.67,22.65,22.67,23200.0,17.8285,17.8364,17.8207,17.8364,23200.0
2015-04-22 13:25:00,22.67,22.67,22.64,22.65,32400.0,17.8364,17.8364,17.8128,17.8207,32400.0
2015-04-22 13:30:00,22.65,22.67,22.64,22.64,25700.0,17.8207,17.8364,17.8128,17.8128,25700.0
2015-04-22 13:35:00,22.65,22.67,22.64,22.66,40000.0,17.8207,17.8364,17.8128,17.8285,40000.0
2015-04-22 13:40:00,22.67,22.67,22.65,22.66,21400.0,17.8364,17.8364,17.8207,17.8285,21400.0
2015-04-22 13:45:00,22.67,22.67,22.59,22.59,60500.0,17.8364,17.8364,17.7735,17.7735,60500.0
2015-04-22 13:50:00,22.59,22.61,22.58,22.61,31100.0,17.7735,17.7892,17.7656,17.7892,31100.0
2015-04-22 13:55:00,22.61,22.63,22.58,22.6,35200.0,17.7892,17.8049,17.7656,17.7813,35200.0
2015-04-22 14:00:00,22.6,22.66,22.59,22.64,51200.0,17.7813,17.8285,17.7735,17.8128,51200.0
2015-04-22 14:05:00,22.65,22.68,22.64,22.68,33600.0,17.8207,17.8443,17.8128,17.8443,33600.0
2015-04-22 14:10:00,22.68,22.68,22.61,22.61,39900.0,17.8443,17.8443,17.7892,17.7892,39900.0
2015-04-22 14:15:00,22.62,22.66,22.61,22.65,24700.0,17.7971,17.8285,17.7892,17.8207,24700.0
2015-04-22 14:20:00,22.65,22.67,22.63,22.65,28700.0,17.8207,17.8364,17.8049,17.8207,28700.0
2015-04-22 14:25:00,22.66,22.68,22.65,22.65,25100.0,17.8285,17.8443,17.8207,17.8207,25100.0
2015-04-22 14:30:00,22.66,22.69,22.65,22.68,27200.0,17.8285,17.8521,17.8207,17.8443,27200.0
2015-04-22 14:35:00,22.68,22.69,22.67,22.68,28100.0,17.8443,17.8521,17.8364,17.8443,28100.0
2015-04-22 14:40:00,22.69,22.75,22.69,22.73,164500.0,17.8521,17.8994,17.8521,17.8836,164500.0
2015-04-22 14:45:00,22.73,22.76,22.73,22.76,68100.0,17.8836,17.9072,17.8836,17.9072,68100.0
2015-04-22 14:50:00,22.76,22.82,22.75,22.82,107500.0,17.9072,17.9544,17.8994,17.9544,107500.0
2015-04-22 14:55:00,22.82,22.85,22.81,22.83,71100.0,17.9544,17.978,17.9466,17.9623,71100.0
2015-04-22 15:00:00,22.83,22.86,22.82,22.85,39000.0,17.9623,17.9859,17.9544,17.978,39000.0
2015-04-22 15:05:00,22.85,22.85,22.8,22.81,71400.0,17.978,17.978,17.9387,17.9466,71400.0
2015-04-22 15:10:00,22.81,22.83,22.79,22.81,48800.0,17.9466,17.9623,17.9308,17.9466,48800.0
2015-04-22 15:15:00,22.81,22.82,22.78,22.81,50100.0,17.9466,17.9544,17.923,17.9466,50100.0
2015-04-22 15:20:00,22.82,22.83,22.81,22.83,58100.0,17.9544,17.9623,17.9466,17.9623,58100.0
2015-04-22 15:25:00,22.83,22.83,22.78,22.79,106000.0,17.9623,17.9623,17.923,17.9308,106000.0
2015-04-22 15:30:00,22.79,22.81,22.76,22.81,86300.0,17.9308,17.9466,17.9072,17.9466,86300.0
2015-04-22 15:35:00,22.8,22.81,22.76,22.77,50900.0,17.9387,17.9466,17.9072,17.9151,50900.0
2015-04-22 15:40:00,22.77,22.81,22.76,22.77,95500.0,17.9151,17.9466,17.9072,17.9151,95500.0
2015-04-22 15:45:00,22.78,22.79,22.75,22.75,82100.0,17.923,17.9308,17.8994,17.8994,82100.0
2015-04-22 15:50:00,22.76,22.82,22.75,22.82,176800.0,17.9072,17.9544,17.8994,17.9544,176800.0
2015-04-22 15:55:00,22.82,22.82,22.76,22.77,370200.0,17.9544,17.9544,17.9072,17.9151,370200.0
2015-04-23 09:30:00,23.02,23.03,22.95,23.02,180300.0,18.1118,18.1197,18.0567,18.1118,180300.0
2015-04-23 09:35:00,23.01,23.02,22.93,22.94,81300.0,18.1039,18.1118,18.041,18.0488,81300.0
2015-04-23 09:40:00,22.93,23.02,22.88,23.0,86200.0,18.041,18.1118,18.0016,18.0961,86200.0
2015-04-23 09:45:00,23.0,23.0,22.97,22.98,98500.0,18.0961,18.0961,18.0724,18.0803,98500.0
2015-04-23 09:50:00,22.98,23.0,22.92,22.93,60200.0,18.0803,18.0961,18.0331,18.041,60200.0
2015-04-23 09:55:00,22.94,22.98,22.92,22.96,60100.0,18.0488,18.0803,18.0331,18.0646,60100.0
2015-04-23 10:00:00,22.96,23.01,22.95,22.99,77000.0,18.0646,18.1039,18.0567,18.0882,77000.0
2015-04-23 10:05:00,22.98,23.0,22.93,22.96,75400.0,18.0803,18.0961,18.041,18.0646,75400.0
2015-04-23 10:10:00,22.97,23.0,22.95,22.98,61000.0,18.0724,18.0961,18.0567,18.0803,61000.0
2015-04-23 10:15:00,22.98,23.05,22.96,23.04,93800.0,18.0803,18.1354,18.0646,18.1275,93800.0
2015-04-23 10:20:00,23.03,23.13,23.03,23.04,114500.0,18.1197,18.1983,18.1197,18.1275,114500.0
2015-04-23 10:25:00,23.04,23.07,23.01,23.06,83600.0,18.1275,18.1511,18.1039,18.1433,83600.0
2015-04-23 10:30:00,23.05,23.1,23.05,23.08,58100.0,18.1354,18.1747,18.1354,18.159,58100.0
2015-04-23 10:35:00,23.08,23.1,23.06,23.09,36900.0,18.159,18.1747,18.1433,18.1669,36900.0
2015-04-23 10:40:00,23.1,23.14,23.09,23.1,72700.0,18.1747,18.2062,18.1669,18.1747,72700.0
2015-04-23 10:45:00,23.09,23.15,23.08,23.11,56100.0,18.1669,18.2141,18.159,18.1826,56100.0
2015-04-23 10:50:00,23.11,23.16,23.08,23.13,55000.0,18.1826,18.2219,18.159,18.1983,55000.0
2015-04-23 10:55:00,23.12,23.16,23.11,23.15,64800.0,18.1905,18.2219,18.1826,18.2141,64800.0
2015-04-23 11:00:00,23.15,23.18,23.14,23.16,43100.0,18.2141,18.2377,18.2062,18.2219,43100.0
2015-04-23 11:05:00,23.17,23.22,23.16,23.22,46000.0,18.2298,18.2691,18.2219,18.2691,46000.0
2015-04-23 11:10:00,23.21,23.23,23.19,23.21,27900.0,18.2613,18.277,18.2455,18.2613,27900.0
2015-04-23 11:15:00,23.21,23.22,23.16,23.16,29300.0,18.2613,18.2691,18.2219,18.2219,29300.0
2015-04-23 11:20:00,23.17,23.23,23.16,23.2,65200.0,18.2298,18.277,18.2219,18.2534,65200.0
2015-04-23 11:25:00,23.2,23.23,23.17,23.17,51400.0,18.2534,18.277,18.2298,18.2298,51400.0
2015-04-23 11:30:00,23.17,23.23,23.16,23.23,40600.0,18.2298,18.277,18.2219,18.277,40600.0
2015-04-23 11:35:00,23.23,23.32,23.22,23.29,110600.0,18.277,18.3478,18.2691,18.3242,110600.0
2015-04-23 11:40:00,23.3,23.33,23.27,23.32,58000.0,18.3321,18.3557,18.3085,18.3478,58000.0
2015-04-23 11:45:00,23.33,23.36,23.32,23.34,90200.0,18.3557,18.3793,18.3478,18.3636,90200.0
2015-04-23 11:50:00,23.33,23.38,23.33,23.37,34300.0,18.3557,18.395,18.3557,18.3872,34300.0
2015-04-23 11:55:00,23.37,23.38,23.34,23.37,99300.0,18.3872,18.395,18.3636,18.3872,99300.0
2015-04-23 12:00:00,23.38,23.43,23.37,23.43,80900.0,18.395,18.4344,18.3872,18.4344,80900.0
2015-04-23 12:05:00,23.43,23.43,23.4,23.41,39300.0,18.4344,18.4344,18.4108,18.4186,39300.0
2015-04-23 12:10:00,23.42,23.42,23.38,23.38,72900.0,18.4265,18.4265,18.395,18.395,72900.0
2015-04-23 12:15:00,23.39,23.39,23.35,23.35,26400.0,18.4029,18.4029,18.3714,18.3714,26400.0
2015-04-23 12:20:00,23.35,23.35,23.28,23.28,58200.0,18.3714,18.3714,18.3164,18.3164,58200.0
2015-04-23 12:25:00,23.28,23.34,23.28,23.33,51300.0,18.3164,18.3636,18.3164,18.3557,51300.0
2015-04-23 12:30:00,23.33,23.39,23.32,23.37,62900.0,18.3557,18.4029,18.3478,18.3872,62900.0
2015-04-23 12:35:00,23.38,23.4,23.35,23.39,31800.0,18.395,18.4108,18.3714,18.4029,31800.0
2015-04-23 12:40:00,23.4,23.4,23.37,23.37,36500.0,18.4108,18.4108,18.3872,18.3872,36500.0
2015-04-23 12:45:00,23.36,23.4,23.36,23.36,40900.0,18.3793,18.4108,18.3793,18.3793,40900.0
2015-04-23 12:50:00,23.35,23.36,23.35,23.35,10200.0,18.3714,18.3793,18.3714,18.3714,10200.0
2015-04-23 12:55:00,23.35,23.36,23.33,23.33,21600.0,18.3714,18.3793,18.3557,18.3557,21600.0
2015-04-23 13:00:00,23.34,23.38,23.33,23.38,27600.0,18.3636,18.395,18.3557,18.395,27600.0
2015-04-23 13:05:00,23.37,23.4,23.35,23.39,41500.0,18.3872,18.4108,18.3714,18.4029,41500.0
2015-04-23 13:10:00,23.4,23.42,23.39,23.4,40200.0,18.4108,18.4265,18.4029,18.4108,40200.0
2015-04-23 13:15:00,23.4,23.42,23.38,23.4,38800.0,18.4108,18.4265,18.395,18.4108,38800.0
2015-04-23 13:20:00,23.4,23.42,23.4,23.41,30400.0,18.4108,18.4265,18.4108,18.4186,30400.0
2015-04-23 13:25:00,23.42,23.47,23.42,23.46,35900.0,18.4265,18.4658,18.4265,18.458,35900.0
2015-04-23 13:30:00,23.46,23.54,23.46,23.49,115900.0,18.458,18.5209,18.458,18.4816,115900.0
2015-04-23 13:35:00,23.49,23.53,23.49,23.49,29600.0,18.4816,18.513,18.4816,18.4816,29600.0
2015-04-23 13:40:00,23.49,23.53,23.48,23.53,43300.0,18.4816,18.513,18.4737,18.513,43300.0
2015-04-23 13:45:00,23.53,23.53,23.49,23.52,67700.0,18.513,18.513,18.4816,18.5052,67700.0
2015-04-23 13:50:00,23.52,23.54,23.5,23.52,53400.0,18.5052,18.5209,18.4894,18.5052,53400.0
2015-04-23 13:55:00,23.52,23.52,23.47,23.48,33100.0,18.5052,18.5052,18.4658,18.4737,33100.0
2015-04-23 14:00:00,23.48,23.48,23.45,23.48,45600.0,18.4737,18.4737,18.4501,18.4737,45600.0
2015-04-23 14:05:00,23.48,23.53,23.47,23.53,33100.0,18.4737,18.513,18.4658,18.513,33100.0
2015-04-23 14:10:00,23.53,23.54,23.49,23.53,62900.0,18.513,18.5209,18.4816,18.513,62900.0
2015-04-23 14:15:00,23.54,23.54,23.5,23.51,25600.0,18.5209,18.5209,18.4894,18.4973,25600.0
2015-04-23 14:20:00,23.51,23.54,23.5,23.54,44500.0,18.4973,18.5209,18.4894,18.5209,44500.0
2015-04-23 14:25:00,23.54,23.54,23.5,23.51,58700.0,18.5209,18.5209,18.4894,18.4973,58700.0
2015-04-23 14:30:00,23.51,23.54,23.51,23.54,55500.0,18.4973,18.5209,18.4973,18.5209,55500.0
2015-04-23 14:35:00,23.54,23.54,23.52,23.54,32400.0,18.5209,18.5209,18.5052,18.5209,32400.0
2015-04-23 14:40:00,23.54,23.55,23.49,23.49,39200.0,18.5209,18.5288,18.4816,18.4816,39200.0
2015-04-23 14:45:00,23.49,23.51,23.47,23.51,45500.0,18.4816,18.4973,18.4658,18.4973,45500.0
2015-04-23 14:50:00,23.5,23.51,23.48,23.5,29100.0,18.4894,18.4973,18.4737,18.4894,29100.0
2015-04-23 14:55:00,23.49,23.5,23.47,23.5,41900.0,18.4816,18.4894,18.4658,18.4894,41900.0
2015-04-23 15:00:00,23.5,23.51,23.47,23.48,55300.0,18.4894,18.4973,18.4658,18.4737,55300.0
2015-04-23 15:05:00,23.48,23.53,23.48,23.52,74400.0,18.4737,18.513,18.4737,18.5052,74400.0
2015-04-23 15:10:00,23.53,23.53,23.51,23.53,24900.0,18.513,18.513,18.4973,18.513,24900.0
2015-04-23 15:15:00,23.52,23.53,23.5,23.51,132900.0,18.5052,18.513,18.4894,18.4973,132900.0
2015-04-23 15:20:00,23.51,23.52,23.51,23.51,194100.0,18.4973,18.5052,18.4973,18.4973,194100.0
2015-04-23 15:25:00,23.51,23.52,23.47,23.47,93400.0,18.4973,18.5052,18.4658,18.4658,93400.0
2015-04-23 15:30:00,23.47,23.48,23.46,23.46,117700.0,18.4658,18.4737,18.458,18.458,117700.0
2015-04-23 15:35:00,23.46,23.47,23.45,23.45,48000.0,18.458,18.4658,18.4501,18.4501,48000.0
2015-04-23 15:40:00,23.45,23.47,23.42,23.46,220700.0,18.4501,18.4658,18.4265,18.458,220700.0
2015-04-23 15:45:00,23.46,23.53,23.45,23.45,235600.0,18.458,18.513,18.4501,18.4501,235600.0
2015-04-23 15:50:00,23.45,23.45,23.42,23.45,206400.0,18.4501,18.4501,18.4265,18.4501,206400.0
2015-04-23 15:55:00,23.45,23.51,23.44,23.46,449600.0,18.4501,18.4973,18.4422,18.458,449600.0
2015-04-24 09:30:00,24.33,24.48,24.25,24.33,382400.0,19.1425,19.2605,19.0795,19.1425,382400.0
2015-04-24 09:35:00,24.32,24.64,24.32,24.62,425200.0,19.1346,19.3864,19.1346,19.3706,425200.0
2015-04-24 09:40:00,24.62,24.71,24.52,24.66,227600.0,19.3706,19.4415,19.292,19.4021,227600.0
2015-04-24 09:45:00,24.67,24.76,24.6,24.74,230000.0,19.41,19.4808,19.3549,19.4651,230000.0
2015-04-24 09:50:00,24.74,24.78,24.58,24.67,236200.0,19.4651,19.4965,19.3392,19.41,236200.0
2015-04-24 09:55:00,24.67,24.73,24.58,24.65,226400.0,19.41,19.4572,19.3392,19.3942,226400.0
2015-04-24 10:00:00,24.64,24.69,24.52,24.56,233300.0,19.3864,19.4257,19.292,19.3234,233300.0
2015-04-24 10:05:00,24.56,24.6,24.48,24.59,165800.0,19.3234,19.3549,19.2605,19.347,165800.0
2015-04-24 10:10:00,24.59,24.59,24.48,24.56,172200.0,19.347,19.347,19.2605,19.3234,172200.0
2015-04-24 10:15:00,24.56,24.62,24.51,24.59,188300.0,19.3234,19.3706,19.2841,19.347,188300.0
2015-04-24 10:20:00,24.6,24.61,24.56,24.61,187900.0,19.3549,19.3628,19.3234,19.3628,187900.0
2015-04-24 10:25:00,24.6,24.69,24.6,24.67,223900.0,19.3549,19.4257,19.3549,19.41,223900.0
2015-04-24 10:30:00,24.68,24.79,24.68,24.79,401100.0,19.4178,19.5044,19.4178,19.5044,401100.0
2015-04-24 10:35:00,24.79,24.8,24.74,24.79,147100.0,19.5044,19.5123,19.4651,19.5044,147100.0
2015-04-24 10:40:00,24.79,24.95,24.76,24.93,316100.0,19.5044,19.6303,19.4808,19.6145,316100.0
2015-04-24 10:45:00,24.93,24.97,24.87,24.96,176000.0,19.6145,19.646,19.5673,19.6381,176000.0
2015-04-24 10:50:00,24.95,24.96,24.88,24.89,164700.0,19.6303,19.6381,19.5752,19.5831,164700.0
2015-04-24 10:55:00,24.88,24.95,24.86,24.87,145000.0,19.5752,19.6303,19.5595,19.5673,145000.0
2015-04-24 11:00:00,24.87,24.98,24.85,24.96,138700.0,19.5673,19.6539,19.5516,19.6381,138700.0
2015-04-24 11:05:00,24.96,25.07,24.94,25.07,240900.0,19.6381,19.7247,19.6224,19.7247,240900.0
2015-04-24 11:10:00,25.07,25.07,24.96,24.98,147400.0,19.7247,19.7247,19.6381,19.6539,147400.0
2015-04-24 11:15:00,24.98,25.12,24.97,25.09,201000.0,19.6539,19.764,19.646,19.7404,201000.0
2015-04-24 11:20:00,25.08,25.15,25.04,25.09,142100.0,19.7326,19.7876,19.7011,19.7404,142100.0
2015-04-24 11:25:00,25.08,25.09,25.01,25.02,157700.0,19.7326,19.7404,19.6775,19.6854,157700.0
2015-04-24 11:30:00,25.03,25.05,24.97,24.98,77100.0,19.6932,19.709,19.646,19.6539,77100.0
2015-04-24 11:35:00,24.97,25.0,24.93,24.95,145300.0,19.646,19.6696,19.6145,19.6303,145300.0
2015-04-24 11:40:00,24.96,25.02,24.95,25.01,68900.0,19.6381,19.6854,19.6303,19.6775,68900.0
2015-04-24 11:45:00,25.01,25.02,24.96,25.02,74800.0,19.6775,19.6854,19.6381,19.6854,74800.0
2015-04-24 11:50:00,25.02,25.1,25.01,25.1,66000.0,19.6854,19.7483,19.6775,19.7483,66000.0
2015-04-24 11:55:00,25.1,25.12,25.08,25.1,73100.0,19.7483,19.764,19.7326,19.7483,73100.0
2015-04-24 12:00:00,25.1,25.11,25.03,25.09,88900.0,19.7483,19.7562,19.6932,19.7404,88900.0
2015-04-24 12:05:00,25.08,25.11,25.04,25.1,68600.0,19.7326,19.7562,19.7011,19.7483,68600.0
2015-04-24 12:10:00,25.09,25.1,25.04,25.1,76100.0,19.7404,19.7483,19.7011,19.7483,76100.0
2015-04-24 12:15:00,25.09,25.23,25.09,25.21,162500.0,19.7404,19.8506,19.7404,19.8348,162500.0
2015-04-24 12:20:00,25.21,25.25,25.17,25.18,149400.0,19.8348,19.8663,19.8034,19.8112,149400.0
2015-04-24 12:25:00,25.18,25.19,25.14,25.15,125200.0,19.8112,19.8191,19.7798,19.7876,125200.0
2015-04-24 12:30:00,25.15,25.2,25.13,25.14,108200.0,19.7876,19.827,19.7719,19.7798,108200.0
2015-04-24 12:35:00,25.14,25.15,25.07,25.08,133400.0,19.7798,19.7876,19.7247,19.7326,133400.0
2015-04-24 12:40:00,25.09,25.12,25.09,25.09,73300.0,19.7404,19.764,19.7404,19.7404,73300.0
2015-04-24 12:45:00,25.09,25.13,25.08,25.13,80000.0,19.7404,19.7719,19.7326,19.7719,80000.0
2015-04-24 12:50:00,25.13,25.18,25.11,25.18,115800.0,19.7719,19.8112,19.7562,19.8112,115800.0
2015-04-24 12:55:00,25.18,25.27,25.17,25.25,74400.0,19.8112,19.8821,19.8034,19.8663,74400.0
2015-04-24 13:00:00,25.24,25.26,25.2,25.2,48500.0,19.8584,19.8742,19.827,19.827,48500.0
2015-04-24 13:05:00,25.2,25.25,25.19,25.23,112200.0,19.827,19.8663,19.8191,19.8506,112200.0
2015-04-24 13:10:00,25.24,25.25,25.21,25.24,88300.0,19.8584,19.8663,19.8348,19.8584,88300.0
2015-04-24 13:15:00,25.24,25.24,25.2,25.22,41800.0,19.8584,19.8584,19.827,19.8427,41800.0
2015-04-24 13:20:00,25.22,25.23,25.18,25.21,78200.0,19.8427,19.8506,19.8112,19.8348,78200.0
2015-04-24 13:25:00,25.2,25.21,25.16,25.21,56500.0,19.827,19.8348,19.7955,19.8348,56500.0
2015-04-24 13:30:00,25.2,25.21,25.17,25.2,51900.0,19.827,19.8348,19.8034,19.827,51900.0
2015-04-24 13:35:00,25.2,25.25,25.2,25.24,60000.0,19.827,19.8663,19.827,19.8584,60000.0
2015-04-24 13:40:00,25.24,25.25,25.22,25.24,37000.0,19.8584,19.8663,19.8427,19.8584,37000.0
2015-04-24 13:45:00,25.24,25.25,25.22,25.23,56600.0,19.8584,19.8663,19.8427,19.8506,56600.0
2015-04-24 13:50:00,25.23,25.26,25.22,25.24,73300.0,19.8506,19.8742,19.8427,19.8584,73300.0
2015-04-24 13:55:00,25.24,25.28,25.23,25.27,63400.0,19.8584,19.8899,19.8506,19.8821,63400.0
2015-04-24 14:00:00,25.27,25.31,25.27,25.3,83300.0,19.8821,19.9135,19.8821,19.9057,83300.0
2015-04-24 14:05:00,25.3,25.38,25.3,25.37,141500.0,19.9057,19.9686,19.9057,19.9607,141500.0
2015-04-24 14:10:00,25.37,25.38,25.32,25.32,87900.0,19.9607,19.9686,19.9214,19.9214,87900.0
2015-04-24 14:15:00,25.33,25.36,25.32,25.32,139400.0,19.9293,19.9529,19.9214,19.9214,139400.0
2015-04-24 14:20:00,25.33,25.33,25.2,25.21,121000.0,19.9293,19.9293,19.827,19.8348,121000.0
2015-04-24 14:25:00,25.22,25.22,25.07,25.08,224200.0,19.8427,19.8427,19.7247,19.7326,224200.0
2015-04-24 14:30:00,25.08,25.08,25.0,25.03,130400.0,19.7326,19.7326,19.6696,19.6932,130400.0
2015-04-24 14:35:00,25.03,25.05,24.96,24.98,86700.0,19.6932,19.709,19.6381,19.6539,86700.0
2015-04-24 14:40:00,24.99,25.04,24.99,25.03,40200.0,19.6618,19.7011,19.6618,19.6932,40200.0
2015-04-24 14:45:00,25.03,25.04,25.01,25.02,72300.0,19.6932,19.7011,19.6775,19.6854,72300.0
2015-04-24 14:50:00,25.01,25.06,24.97,25.04,98800.0,19.6775,19.7168,19.646,19.7011,98800.0
2015-04-24 14:55:00,25.05,25.09,25.02,25.09,71300.0,19.709,19.7404,19.6854,19.7404,71300.0
2015-04-24 15:00:00,25.09,25.1,25.06,25.08,75700.0,19.7404,19.7483,19.7168,19.7326,75700.0
2015-04-24 15:05:00,25.08,25.14,25.07,25.14,69200.0,19.7326,19.7798,19.7247,19.7798,69200.0
2015-04-24 15:10:00,25.14,25.14,25.08,25.11,79200.0,19.7798,19.7798,19.7326,19.7562,79200.0
2015-04-24 15:15:00,25.11,25.11,25.03,25.04,93200.0,19.7562,19.7562,19.6932,19.7011,93200.0
2015-04-24 15:20:00,25.04,25.06,25.03,25.04,62100.0,19.7011,19.7168,19.6932,19.7011,62100.0
2015-04-24 15:25:00,25.03,25.06,25.0,25.02,115400.0,19.6932,19.7168,19.6696,19.6854,115400.0
2015-04-24 15:30:00,25.03,25.04,25.01,25.02,96500.0,19.6932,19.7011,19.6775,19.6854,96500.0
2015-04-24 15:35:00,25.02,25.04,25.02,25.03,92500.0,19.6854,19.7011,19.6854,19.6932,92500.0
2015-04-24 15:40:00,25.04,25.06,25.0,25.0,148300.0,19.7011,19.7168,19.6696,19.6696,148300.0
2015-04-24 15:45:00,25.0,25.02,24.99,25.0,271100.0,19.6696,19.6854,19.6618,19.6696,271100.0
2015-04-24 15:50:00,25.0,25.05,25.0,25.02,244700.0,19.6696,19.709,19.6696,19.6854,244700.0
2015-04-24 15:55:00,25.02,25.02,24.98,24.99,488500.0,19.6854,19.6854,19.6539,19.6618,488500.0
2015-04-27 09:30:00,25.47,25.7,25.47,25.58,300900.0,20.0394,20.2204,20.0394,20.126,300900.0
2015-04-27 09:35:00,25.58,25.68,25.55,25.57,167200.0,20.126,20.2046,20.1024,20.1181,167200.0
2015-04-27 09:40:00,25.57,25.62,25.45,25.46,154200.0,20.1181,20.1574,20.0237,20.0315,154200.0
2015-04-27 09:45:00,25.47,25.57,25.43,25.47,133500.0,20.0394,20.1181,20.0079,20.0394,133500.0
2015-04-27 09:50:00,25.46,25.48,25.34,25.36,211500.0,20.0315,20.0473,19.9371,19.9529,211500.0
2015-04-27 09:55:00,25.36,25.39,25.27,25.33,168000.0,19.9529,19.9765,19.8821,19.9293,168000.0
2015-04-27 10:00:00,25.33,25.59,25.33,25.59,201500.0,19.9293,20.1338,19.9293,20.1338,201500.0
2015-04-27 10:05:00,25.59,25.72,25.54,25.59,219900.0,20.1338,20.2361,20.0945,20.1338,219900.0
2015-04-27 10:10:00,25.6,25.7,25.59,25.68,147700.0,20.1417,20.2204,20.1338,20.2046,147700.0
2015-04-27 10:15:00,25.69,25.73,25.65,25.71,160800.0,20.2125,20.244,20.181,20.2282,160800.0
2015-04-27 10:20:00,25.72,25.74,25.65,25.67,161700.0,20.2361,20.2518,20.181,20.1968,161700.0
2015-04-27 10:25:00,25.67,25.7,25.65,25.65,146300.0,20.1968,20.2204,20.181,20.181,146300.0
2015-04-27 10:30:00,25.66,25.68,25.62,25.63,294500.0,20.1889,20.2046,20.1574,20.1653,294500.0
2015-04-27 10:35:00,25.63,25.63,25.51,25.53,139300.0,20.1653,20.1653,20.0709,20.0866,139300.0
2015-04-27 10:40:00,25.52,25.58,25.5,25.55,80300.0,20.0787,20.126,20.063,20.1024,80300.0
2015-04-27 10:45:00,25.54,25.64,25.54,25.62,131400.0,20.0945,20.1732,20.0945,20.1574,131400.0
2015-04-27 10:50:00,25.63,25.72,25.61,25.71,263900.0,20.1653,20.2361,20.1496,20.2282,263900.0
2015-04-27 10:55:00,25.71,25.75,25.7,25.74,96700.0,20.2282,20.2597,20.2204,20.2518,96700.0
2015-04-27 11:00:00,25.74,25.78,25.73,25.76,133400.0,20.2518,20.2833,20.244,20.2676,133400.0
2015-04-27 11:05:00,25.76,25.79,25.74,25.78,76000.0,20.2676,20.2912,20.2518,20.2833,76000.0
2015-04-27 11:10:00,25.78,25.82,25.77,25.81,105400.0,20.2833,20.3148,20.2754,20.3069,105400.0
2015-04-27 11:15:00,25.82,25.9,25.8,25.87,135700.0,20.3148,20.3777,20.299,20.3541,135700.0
2015-04-27 11:20:00,25.87,25.87,25.77,25.8,142300.0,20.3541,20.3541,20.2754,20.299,142300.0
2015-04-27 11:25:00,25.81,25.88,25.81,25.85,110500.0,20.3069,20.362,20.3069,20.3384,110500.0
2015-04-27 11:30:00,25.86,25.97,25.85,25.96,191300.0,20.3463,20.4328,20.3384,20.4249,191300.0
2015-04-27 11:35:00,25.95,25.96,25.93,25.95,47300.0,20.4171,20.4249,20.4013,20.4171,47300.0
2015-04-27 11:40:00,25.95,25.95,25.92,25.94,38600.0,20.4171,20.4171,20.3935,20.4092,38600.0
2015-04-27 11:45:00,25.95,25.98,25.91,25.96,65200.0,20.4171,20.4407,20.3856,20.4249,65200.0
2015-04-27 11:50:00,25.95,25.96,25.91,25.96,92300.0,20.4171,20.4249,20.3856,20.4249,92300.0
2015-04-27 11:55:00,25.95,26.0,25.95,25.99,94700.0,20.4171,20.4564,20.4171,20.4485,94700.0
2015-04-27 12:00:00,25.99,26.02,25.97,26.02,323200.0,20.4485,20.4721,20.4328,20.4721,323200.0
2015-04-27 12:05:00,26.02,26.17,26.01,26.14,275200.0,20.4721,20.5902,20.4643,20.5666,275200.0
2015-04-27 12:10:00,26.13,26.2,26.11,26.19,144800.0,20.5587,20.6138,20.543,20.6059,144800.0
2015-04-27 12:15:00,26.18,26.25,26.17,26.23,132400.0,20.598,20.6531,20.5902,20.6374,132400.0
2015-04-27 12:20:00,26.23,26.25,26.22,26.24,64900.0,20.6374,20.6531,20.6295,20.6452,64900.0
2015-04-27 12:25:00,26.23,26.27,26.23,26.26,70200.0,20.6374,20.6688,20.6374,20.661,70200.0
2015-04-27 12:30:00,26.27,26.3,26.26,26.3,182800.0,20.6688,20.6924,20.661,20.6924,182800.0
2015-04-27 12:35:00,26.31,26.36,26.2,26.2,145200.0,20.7003,20.7396,20.6138,20.6138,145200.0
2015-04-27 12:40:00,26.2,26.23,26.12,26.2,133100.0,20.6138,20.6374,20.5508,20.6138,133100.0
2015-04-27 12:45:00,26.2,26.34,26.19,26.33,78000.0,20.6138,20.7239,20.6059,20.716,78000.0
2015-04-27 12:50:00,26.33,26.35,26.27,26.29,140700.0,20.716,20.7318,20.6688,20.6846,140700.0
2015-04-27 12:55:00,26.29,26.31,26.26,26.26,58700.0,20.6846,20.7003,20.661,20.661,58700.0
2015-04-27 13:00:00,26.26,26.27,26.14,26.14,69100.0,20.661,20.6688,20.5666,20.5666,69100.0
2015-04-27 13:05:00,26.14,26.2,26.12,26.13,59500.0,20.5666,20.6138,20.5508,20.5587,59500.0
2015-04-27 13:10:00,26.13,26.14,26.04,26.07,59600.0,20.5587,20.5666,20.4879,20.5115,59600.0
2015-04-27 13:15:00,26.07,26.13,26.02,26.08,69100.0,20.5115,20.5587,20.4721,20.5193,69100.0
2015-04-27 13:20:00,26.08,26.2,26.08,26.14,84400.0,20.5193,20.6138,20.5193,20.5666,84400.0
2015-04-27 13:25:00,26.14,26.15,26.08,26.08,40000.0,20.5666,20.5744,20.5193,20.5193,40000.0
2015-04-27 13:30:00,26.09,26.09,26.06,26.08,44200.0,20.5272,20.5272,20.5036,20.5193,44200.0
2015-04-27 13:35:00,26.08,26.09,26.04,26.08,50000.0,20.5193,20.5272,20.4879,20.5193,50000.0
2015-04-27 13:40:00,26.08,26.11,26.05,26.1,49500.0,20.5193,20.543,20.4957,20.5351,49500.0
2015-04-27 13:45:00,26.09,26.1,26.06,26.06,35900.0,20.5272,20.5351,20.5036,20.5036,35900.0
2015-04-27 13:50:00,26.06,26.12,26.06,26.1,28600.0,20.5036,20.5508,20.5036,20.5351,28600.0
2015-04-27 13:55:00,26.1,26.11,26.04,26.04,37300.0,20.5351,20.543,20.4879,20.4879,37300.0
2015-04-27 14:00:00,26.04,26.05,26.02,26.04,53400.0,20.4879,20.4957,20.4721,20.4879,53400.0
2015-04-27 14:05:00,26.03,26.06,26.03,26.03,35800.0,20.48,20.5036,20.48,20.48,35800.0
2015-04-27 14:10:00,26.04,26.08,26.03,26.05,55400.0,20.4879,20.5193,20.48,20.4957,55400.0
2015-04-27 14:15:00,26.05,26.06,26.02,26.05,45900.0,20.4957,20.5036,20.4721,20.4957,45900.0
2015-04-27 14:20:00,26.05,26.06,26.01,26.02,32600.0,20.4957,20.5036,20.4643,20.4721,32600.0
2015-04-27 14:25:00,26.03,26.11,26.03,26.1,39800.0,20.48,20.543,20.48,20.5351,39800.0
2015-04-27 14:30:00,26.09,26.09,26.03,26.03,48100.0,20.5272,20.5272,20.48,20.48,48100.0
2015-04-27 14:35:00,26.03,26.06,26.02,26.02,48100.0,20.48,20.5036,20.4721,20.4721,48100.0
2015-04-27 14:40:00,26.02,26.03,25.94,25.95,92000.0,20.4721,20.48,20.4092,20.4171,92000.0
2015-04-27 14:45:00,25.95,26.03,25.94,26.03,79500.0,20.4171,20.48,20.4092,20.48,79500.0
2015-04-27 14:50:00,26.03,26.03,25.96,25.96,47400.0,20.48,20.48,20.4249,20.4249,47400.0
2015-04-27 14:55:00,25.97,26.01,25.94,25.95,57700.0,20.4328,20.4643,20.4092,20.4171,57700.0
2015-04-27 15:00:00,25.95,25.99,25.93,25.96,77400.0,20.4171,20.4485,20.4013,20.4249,77400.0
2015-04-27 15:05:00,25.95,25.95,25.91,25.92,59100.0,20.4171,20.4171,20.3856,20.3935,59100.0
2015-04-27 15:10:00,25.93,25.93,25.85,25.86,84400.0,20.4013,20.4013,20.3384,20.3463,84400.0
2015-04-27 15:15:00,25.87,25.88,25.86,25.88,84000.0,20.3541,20.362,20.3463,20.362,84000.0
2015-04-27 15:20:00,25.88,25.9,25.83,25.83,131100.0,20.362,20.3777,20.3227,20.3227,131100.0
2015-04-27 15:25:00,25.83,25.84,25.77,25.78,111300.0,20.3227,20.3305,20.2754,20.2833,111300.0
2015-04-27 15:30:00,25.78,25.78,25.67,25.67,196500.0,20.2833,20.2833,20.1968,20.1968,196500.0
2015-04-27 15:35:00,25.67,25.71,25.64,25.69,273500.0,20.1968,20.2282,20.1732,20.2125,273500.0
2015-04-27 15:40:00,25.7,25.7,25.63,25.67,196100.0,20.2204,20.2204,20.1653,20.1968,196100.0
2015-04-27 15:45:00,25.67,25.7,25.63,25.64,286900.0,20.1968,20.2204,20.1653,20.1732,286900.0
2015-04-27 15:50:00,25.64,25.71,25.62,25.63,387300.0,20.1732,20.2282,20.1574,20.1653,387300.0
2015-04-27 15:55:00,25.62,25.63,25.56,25.59,577100.0,20.1574,20.1653,20.1102,20.1338,577100.0
2015-04-28 09:30:00,25.75,25.84,25.67,25.75,275600.0,20.2597,20.3305,20.1968,20.2597,275600.0
2015-04-28 09:35:00,25.74,25.96,25.7,25.94,245600.0,20.2518,20.4249,20.2204,20.4092,245600.0
2015-04-28 09:40:00,25.93,26.06,25.93,26.0,191800.0,20.4013,20.5036,20.4013,20.4564,191800.0
2015-04-28 09:45:00,26.0,26.01,25.87,25.93,162800.0,20.4564,20.4643,20.3541,20.4013,162800.0
2015-04-28 09:50:00,25.94,26.0,25.75,25.79,167900.0,20.4092,20.4564,20.2597,20.2912,167900.0
2015-04-28 09:55:00,25.78,25.92,25.75,25.91,210600.0,20.2833,20.3935,20.2597,20.3856,210600.0
2015-04-28 10:00:00,25.9,26.15,25.88,26.14,247800.0,20.3777,20.5744,20.362,20.5666,247800.0
2015-04-28 10:05:00,26.15,26.18,26.03,26.04,158100.0,20.5744,20.598,20.48,20.4879,158100.0
2015-04-28 10:10:00,26.04,26.15,26.01,26.13,159600.0,20.4879,20.5744,20.4643,20.5587,159600.0
2015-04-28 10:15:00,26.14,26.19,26.06,26.1,134300.0,20.5666,20.6059,20.5036,20.5351,134300.0
2015-04-28 10:20:00,26.11,26.16,25.99,26.06,129200.0,20.543,20.5823,20.4485,20.5036,129200.0
2015-04-28 10:25:00,26.06,26.11,26.01,26.05,106200.0,20.5036,20.543,20.4643,20.4957,106200.0
2015-04-28 10:30:00,26.04,26.13,26.01,26.06,118600.0,20.4879,20.5587,20.4643,20.5036,118600.0
2015-04-28 10:35:00,26.05,26.13,26.05,26.11,56700.0,20.4957,20.5587,20.4957,20.543,56700.0
2015-04-28 10:40:00,26.11,26.15,26.07,26.08,74700.0,20.543,20.5744,20.5115,20.5193,74700.0
2015-04-28 10:45:00,26.07,26.14,26.06,26.12,39600.0,20.5115,20.5666,20.5036,20.5508,39600.0
2015-04-28 10:50:00,26.13,26.19,26.11,26.15,91700.0,20.5587,20.6059,20.543,20.5744,91700.0
2015-04-28 10:55:00,26.16,26.21,26.15,26.2,68500.0,20.5823,20.6216,20.5744,20.6138,68500.0
2015-04-28 11:00:00,26.21,26.21,26.08,26.08,93200.0,20.6216,20.6216,20.5193,20.5193,93200.0
2015-04-28 11:05:00,26.08,26.13,26.05,26.1,61000.0,20.5193,20.5587,20.4957,20.5351,61000.0
2015-04-28 11:10:00,26.1,26.17,26.07,26.17,88000.0,20.5351,20.5902,20.5115,20.5902,88000.0
2015-04-28 11:15:00,26.17,26.21,26.17,26.19,70000.0,20.5902,20.6216,20.5902,20.6059,70000.0
2015-04-28 11:20:00,26.19,26.2,26.14,26.2,61800.0,20.6059,20.6138,20.5666,20.6138,61800.0
2015-04-28 11:25:00,26.19,26.21,26.15,26.17,64000.0,20.6059,20.6216,20.5744,20.5902,64000.0
2015-04-28 11:30:00,26.17,26.21,26.16,26.18,52500.0,20.5902,20.6216,20.5823,20.598,52500.0
2015-04-28 11:35:00,26.19,26.2,26.15,26.18,60200.0,20.6059,20.6138,20.5744,20.598,60200.0
2015-04-28 11:40:00,26.17,26.19,26.17,26.19,30400.0,20.5902,20.6059,20.5902,20.6059,30400.0
2015-04-28 11:45:00,26.19,26.22,26.18,26.21,44300.0,20.6059,20.6295,20.598,20.6216,44300.0
2015-04-28 11:50:00,26.21,26.23,26.18,26.19,50900.0,20.6216,20.6374,20.598,20.6059,50900.0
2015-04-28 11:55:00,26.19,26.21,26.17,26.19,32900.0,20.6059,20.6216,20.5902,20.6059,32900.0
2015-04-28 12:00:00,26.19,26.2,26.17,26.2,27800.0,20.6059,20.6138,20.5902,20.6138,27800.0
2015-04-28 12:05:00,26.2,26.23,26.19,26.21,31600.0,20.6138,20.6374,20.6059,20.6216,31600.0
2015-04-28 12:10:00,26.21,26.22,26.18,26.18,46900.0,20.6216,20.6295,20.598,20.598,46900.0
2015-04-28 12:15:00,26.18,26.21,26.17,26.18,22500.0,20.598,20.6216,20.5902,20.598,22500.0
2015-04-28 12:20:00,26.17,26.21,26.17,26.19,37600.0,20.5902,20.6216,20.5902,20.6059,37600.0
2015-04-28 12:25:00,26.19,26.21,26.15,26.19,33900.0,20.6059,20.6216,20.5744,20.6059,33900.0
2015-04-28 12:30:00,26.18,26.2,26.17,26.18,35400.0,20.598,20.6138,20.5902,20.598,35400.0
2015-04-28 12:35:00,26.19,26.21,26.19,26.19,20800.0,20.6059,20.6216,20.6059,20.6059,20800.0
2015-04-28 12:40:00,26.2,26.23,26.14,26.14,56100.0,20.6138,20.6374,20.5666,20.5666,56100.0
2015-04-28 12:45:00,26.14,26.17,26.12,26.13,51200.0,20.5666,20.5902,20.5508,20.5587,51200.0
2015-04-28 12:50:00,26.14,26.15,26.05,26.14,56500.0,20.5666,20.5744,20.4957,20.5666,56500.0
2015-04-28 12:55:00,26.13,26.13,26.09,26.11,37200.0,20.5587,20.5587,20.5272,20.543,37200.0
2015-04-28 13:00:00,26.11,26.11,26.09,26.11,37400.0,20.543,20.543,20.5272,20.543,37400.0
2015-04-28 13:05:00,26.12,26.14,26.11,26.13,78700.0,20.5508,20.5666,20.543,20.5587,78700.0
2015-04-28 13:10:00,26.13,26.17,26.13,26.16,52600.0,20.5587,20.5902,20.5587,20.5823,52600.0
2015-04-28 13:15:00,26.16,26.18,26.15,26.16,48500.0,20.5823,20.598,20.5744,20.5823,48500.0
2015-04-28 13:20:00,26.16,26.21,26.15,26.18,65400.0,20.5823,20.6216,20.5744,20.598,65400.0
2015-04-28 13:25:00,26.17,26.21,26.17,26.2,25200.0,20.5902,20.6216,20.5902,20.6138,25200.0
2015-04-28 13:30:00,26.21,26.21,26.18,26.19,34400.0,20.6216,20.6216,20.598,20.6059,34400.0
2015-04-28 13:35:00,26.2,26.22,26.19,26.2,52100.0,20.6138,20.6295,20.6059,20.6138,52100.0
2015-04-28 13:40:00,26.21,26.22,26.18,26.21,46700.0,20.6216,20.6295,20.598,20.6216,46700.0
2015-04-28 13:45:00,26.21,26.21,26.2,26.21,25900.0,20.6216,20.6216,20.6138,20.6216,25900.0
2015-04-28 13:50:00,26.2,26.23,26.2,26.2,66700.0,20.6138,20.6374,20.6138,20.6138,66700.0
2015-04-28 13:55:00,26.21,26.21,26.16,26.17,88300.0,20.6216,20.6216,20.5823,20.5902,88300.0
2015-04-28 14:00:00,26.17,26.2,26.16,26.19,56900.0,20.5902,20.6138,20.5823,20.6059,56900.0
2015-04-28 14:05:00,26.19,26.21,26.17,26.18,36700.0,20.6059,20.6216,20.5902,20.598,36700.0
2015-04-28 14:10:00,26.17,26.21,26.16,26.19,47700.0,20.5902,20.6216,20.5823,20.6059,47700.0
2015-04-28 14:15:00,26.19,26.2,26.17,26.18,29400.0,20.6059,20.6138,20.5902,20.598,29400.0
2015-04-28 14:20:00,26.17,26.23,26.17,26.22,36000.0,20.5902,20.6374,20.5902,20.6295,36000.0
2015-04-28 14:25:00,26.23,26.25,26.21,26.21,47800.0,20.6374,20.6531,20.6216,20.6216,47800.0
2015-04-28 14:30:00,26.22,26.22,26.17,26.19,51700.0,20.6295,20.6295,20.5902,20.6059,51700.0
2015-04-28 14:35:00,26.19,26.22,26.18,26.21,41000.0,20.6059,20.6295,20.598,20.6216,41000.0
2015-04-28 14:40:00,26.21,26.22,26.2,26.21,38800.0,20.6216,20.6295,20.6138,20.6216,38800.0
2015-04-28 14:45:00,26.21,26.24,26.2,26.24,74500.0,20.6216,20.6452,20.6138,20.6452,74500.0
2015-04-28 14:50:00,26.24,26.29,26.23,26.29,65800.0,20.6452,20.6846,20.6374,20.6846,65800.0
2015-04-28 14:55:00,26.28,26.29,26.28,26.29,26400.0,20.6767,20.6846,20.6767,20.6846,26400.0
2015-04-28 15:00:00,26.28,26.35,26.27,26.35,123100.0,20.6767,20.7318,20.6688,20.7318,123100.0
2015-04-28 15:05:00,26.35,26.37,26.33,26.37,75600.0,20.7318,20.7475,20.716,20.7475,75600.0
2015-04-28 15:10:00,26.37,26.38,26.36,26.37,60800.0,20.7475,20.7554,20.7396,20.7475,60800.0
2015-04-28 15:15:00,26.37,26.38,26.36,26.38,53700.0,20.7475,20.7554,20.7396,20.7554,53700.0
2015-04-28 15:20:00,26.38,26.38,26.32,26.33,103700.0,20.7554,20.7554,20.7082,20.716,103700.0
2015-04-28 15:25:00,26.32,26.34,26.32,26.32,58100.0,20.7082,20.7239,20.7082,20.7082,58100.0
2015-04-28 15:30:00,26.32,26.33,26.28,26.28,112100.0,20.7082,20.716,20.6767,20.6767,112100.0
2015-04-28 15:35:00,26.28,26.3,26.27,26.27,120300.0,20.6767,20.6924,20.6688,20.6688,120300.0
2015-04-28 15:40:00,26.28,26.3,26.27,26.29,62200.0,20.6767,20.6924,20.6688,20.6846,62200.0
2015-04-28 15:45:00,26.29,26.3,26.28,26.28,173500.0,20.6846,20.6924,20.6767,20.6767,173500.0
2015-04-28 15:50:00,26.29,26.34,26.28,26.34,200200.0,20.6846,20.7239,20.6767,20.7239,200200.0
2015-04-28 15:55:00,26.34,26.38,26.33,26.37,408200.0,20.7239,20.7554,20.716,20.7475,408200.0
2015-04-29 09:30:00,26.28,26.42,26.21,26.42,183900.0,20.6767,20.7869,20.6216,20.7869,183900.0
2015-04-29 09:35:00,26.41,26.58,26.4,26.49,188800.0,20.779,20.9127,20.7711,20.8419,188800.0
2015-04-29 09:40:00,26.48,26.53,26.43,26.47,110500.0,20.8341,20.8734,20.7947,20.8262,110500.0
2015-04-29 09:45:00,26.48,26.54,26.47,26.52,114800.0,20.8341,20.8813,20.8262,20.8655,114800.0
2015-04-29 09:50:00,26.53,26.69,26.52,26.62,285700.0,20.8734,20.9993,20.8655,20.9442,285700.0
2015-04-29 09:55:00,26.62,26.79,26.62,26.74,293000.0,20.9442,21.078,20.9442,21.0386,293000.0
2015-04-29 10:00:00,26.74,26.75,26.65,26.66,193900.0,21.0386,21.0465,20.9678,20.9757,193900.0
2015-04-29 10:05:00,26.66,26.68,26.5,26.51,386300.0,20.9757,20.9914,20.8498,20.8577,386300.0
2015-04-29 10:10:00,26.52,26.58,26.49,26.51,104400.0,20.8655,20.9127,20.8419,20.8577,104400.0
2015-04-29 10:15:00,26.52,26.54,26.47,26.53,102700.0,20.8655,20.8813,20.8262,20.8734,102700.0
2015-04-29 10:20:00,26.53,26.59,26.52,26.54,80700.0,20.8734,20.9206,20.8655,20.8813,80700.0
2015-04-29 10:25:00,26.54,26.57,26.43,26.47,113900.0,20.8813,20.9049,20.7947,20.8262,113900.0
2015-04-29 10:30:00,26.48,26.52,26.46,26.49,109000.0,20.8341,20.8655,20.8183,20.8419,109000.0
2015-04-29 10:35:00,26.5,26.53,26.35,26.39,128900.0,20.8498,20.8734,20.7318,20.7633,128900.0
2015-04-29 10:40:00,26.38,26.47,26.34,26.45,214500.0,20.7554,20.8262,20.7239,20.8105,214500.0
2015-04-29 10:45:00,26.45,26.46,26.4,26.41,47000.0,20.8105,20.8183,20.7711,20.779,47000.0
2015-04-29 10:50:00,26.41,26.48,26.41,26.47,54500.0,20.779,20.8341,20.779,20.8262,54500.0
2015-04-29 10:55:00,26.47,26.49,26.44,26.49,40800.0,20.8262,20.8419,20.8026,20.8419,40800.0
2015-04-29 11:00:00,26.48,26.54,26.47,26.5,72100.0,20.8341,20.8813,20.8262,20.8498,72100.0
2015-04-29 11:05:00,26.49,26.5,26.44,26.46,52500.0,20.8419,20.8498,20.8026,20.8183,52500.0
2015-04-29 11:10:00,26.46,26.46,26.42,26.46,42800.0,20.8183,20.8183,20.7869,20.8183,42800.0
2015-04-29 11:15:00,26.45,26.49,26.4,26.41,66100.0,20.8105,20.8419,20.7711,20.779,66100.0
2015-04-29 11:20:00,26.4,26.5,26.39,26.48,68100.0,20.7711,20.8498,20.7633,20.8341,68100.0
2015-04-29 11:25:00,26.48,26.53,26.47,26.51,73400.0,20.8341,20.8734,20.8262,20.8577,73400.0
2015-04-29 11:30:00,26.51,26.51,26.46,26.49,54000.0,20.8577,20.8577,20.8183,20.8419,54000.0
2015-04-29 11:35:00,26.49,26.51,26.48,26.49,86000.0,20.8419,20.8577,20.8341,20.8419,86000.0
2015-04-29 11:40:00,26.49,26.49,26.46,26.49,41900.0,20.8419,20.8419,20.8183,20.8419,41900.0
2015-04-29 11:45:00,26.48,26.5,26.46,26.48,38800.0,20.8341,20.8498,20.8183,20.8341,38800.0
2015-04-29 11:50:00,26.47,26.5,26.47,26.48,33600.0,20.8262,20.8498,20.8262,20.8341,33600.0
2015-04-29 11:55:00,26.47,26.5,26.47,26.5,21400.0,20.8262,20.8498,20.8262,20.8498,21400.0
2015-04-29 12:00:00,26.49,26.5,26.47,26.47,44700.0,20.8419,20.8498,20.8262,20.8262,44700.0
2015-04-29 12:05:00,26.48,26.49,26.46,26.47,51400.0,20.8341,20.8419,20.8183,20.8262,51400.0
2015-04-29 12:10:00,26.48,26.52,26.47,26.49,87400.0,20.8341,20.8655,20.8262,20.8419,87400.0
2015-04-29 12:15:00,26.48,26.5,26.46,26.48,48100.0,20.8341,20.8498,20.8183,20.8341,48100.0
2015-04-29 12:20:00,26.48,26.49,26.46,26.47,61300.0,20.8341,20.8419,20.8183,20.8262,61300.0
2015-04-29 12:25:00,26.48,26.51,26.47,26.51,54000.0,20.8341,20.8577,20.8262,20.8577,54000.0
2015-04-29 12:30:00,26.5,26.51,26.48,26.49,37900.0,20.8498,20.8577,20.8341,20.8419,37900.0
2015-04-29 12:35:00,26.49,26.49,26.44,26.44,39400.0,20.8419,20.8419,20.8026,20.8026,39400.0
2015-04-29 12:40:00,26.44,26.47,26.44,26.47,45200.0,20.8026,20.8262,20.8026,20.8262,45200.0
2015-04-29 12:45:00,26.47,26.48,26.45,26.46,32100.0,20.8262,20.8341,20.8105,20.8183,32100.0
2015-04-29 12:50:00,26.46,26.49,26.45,26.46,30200.0,20.8183,20.8419,20.8105,20.8183,30200.0
2015-04-29 12:55:00,26.47,26.49,26.43,26.44,38100.0,20.8262,20.8419,20.7947,20.8026,38100.0
2015-04-29 13:00:00,26.44,26.44,26.38,26.38,65100.0,20.8026,20.8026,20.7554,20.7554,65100.0
2015-04-29 13:05:00,26.38,26.42,26.36,26.42,34700.0,20.7554,20.7869,20.7396,20.7869,34700.0
2015-04-29 13:10:00,26.41,26.43,26.37,26.39,43000.0,20.779,20.7947,20.7475,20.7633,43000.0
2015-04-29 13:15:00,26.4,26.45,26.39,26.44,21600.0,20.7711,20.8105,20.7633,20.8026,21600.0
2015-04-29 13:20:00,26.43,26.5,26.43,26.46,74700.0,20.7947,20.8498,20.7947,20.8183,74700.0
2015-04-29 13:25:00,26.46,26.5,26.44,26.5,41600.0,20.8183,20.8498,20.8026,20.8498,41600.0
2015-04-29 13:30:00,26.49,26.5,26.47,26.49,55800.0,20.8419,20.8498,20.8262,20.8419,55800.0
2015-04-29 13:35:00,26.49,26.5,26.47,26.5,38300.0,20.8419,20.8498,20.8262,20.8498,38300.0
2015-04-29 13:40:00,26.5,26.5,26.47,26.5,42800.0,20.8498,20.8498,20.8262,20.8498,42800.0
2015-04-29 13:45:00,26.49,26.49,26.46,26.47,28400.0,20.8419,20.8419,20.8183,20.8262,28400.0
2015-04-29 13:50:00,26.47,26.5,26.46,26.47,54300.0,20.8262,20.8498,20.8183,20.8262,54300.0
2015-04-29 13:55:00,26.47,26.48,26.29,26.36,141400.0,20.8262,20.8341,20.6846,20.7396,141400.0
2015-04-29 14:00:00,26.35,26.38,26.09,26.28,187900.0,20.7318,20.7554,20.5272,20.6767,187900.0
2015-04-29 14:05:00,26.31,26.31,26.18,26.21,109100.0,20.7003,20.7003,20.598,20.6216,109100.0
2015-04-29 14:10:00,26.2,26.29,26.14,26.19,91500.0,20.6138,20.6846,20.5666,20.6059,91500.0
2015-04-29 14:15:00,26.18,26.23,26.16,26.21,73300.0,20.598,20.6374,20.5823,20.6216,73300.0
2015-04-29 14:20:00,26.21,26.36,26.2,26.34,112100.0,20.6216,20.7396,20.6138,20.7239,112100.0
2015-04-29 14:25:00,26.35,26.41,26.33,26.37,78000.0,20.7318,20.779,20.716,20.7475,78000.0
2015-04-29 14:30:00,26.37,26.49,26.37,26.47,64400.0,20.7475,20.8419,20.7475,20.8262,64400.0
2015-04-29 14:35:00,26.47,26.5,26.43,26.5,56100.0,20.8262,20.8498,20.7947,20.8498,56100.0
2015-04-29 14:40:00,26.5,26.6,26.5,26.56,143300.0,20.8498,20.9285,20.8498,20.897,143300.0
2015-04-29 14:45:00,26.56,26.6,26.52,26.53,64200.0,20.897,20.9285,20.8655,20.8734,64200.0
2015-04-29 14:50:00,26.53,26.58,26.52,26.54,75600.0,20.8734,20.9127,20.8655,20.8813,75600.0
2015-04-29 14:55:00,26.54,26.55,26.51,26.55,56000.0,20.8813,20.8891,20.8577,20.8891,56000.0
2015-04-29 15:00:00,26.55,26.55,26.46,26.5,98900.0,20.8891,20.8891,20.8183,20.8498,98900.0
2015-04-29 15:05:00,26.51,26.54,26.5,26.52,88800.0,20.8577,20.8813,20.8498,20.8655,88800.0
2015-04-29 15:10:00,26.52,26.53,26.49,26.5,82500.0,20.8655,20.8734,20.8419,20.8498,82500.0
2015-04-29 15:15:00,26.5,26.53,26.49,26.53,49300.0,20.8498,20.8734,20.8419,20.8734,49300.0
2015-04-29 15:20:00,26.53,26.53,26.47,26.48,79600.0,20.8734,20.8734,20.8262,20.8341,79600.0
2015-04-29 15:25:00,26.47,26.5,26.47,26.5,48700.0,20.8262,20.8498,20.8262,20.8498,48700.0
2015-04-29 15:30:00,26.5,26.51,26.49,26.5,86600.0,20.8498,20.8577,20.8419,20.8498,86600.0
2015-04-29 15:35:00,26.5,26.5,26.48,26.48,64100.0,20.8498,20.8498,20.8341,20.8341,64100.0
2015-04-29 15:40:00,26.48,26.49,26.45,26.47,89400.0,20.8341,20.8419,20.8105,20.8262,89400.0
2015-04-29 15:45:00,26.46,26.5,26.45,26.49,97200.0,20.8183,20.8498,20.8105,20.8419,97200.0
2015-04-29 15:50:00,26.49,26.49,26.48,26.49,59800.0,20.8419,20.8419,20.8341,20.8419,59800.0
2015-04-29 15:55:00,26.49,26.5,26.48,26.5,276200.0,20.8419,20.8498,20.8341,20.8498,276200.0
2015-04-30 09:30:00,25.9,26.03,25.77,25.89,278500.0,20.3777,20.48,20.2754,20.3699,278500.0
2015-04-30 09:35:00,25.89,25.94,25.8,25.82,113300.0,20.3699,20.4092,20.299,20.3148,113300.0
2015-04-30 09:40:00,25.8,25.83,25.6,25.66,230500.0,20.299,20.3227,20.1417,20.1889,230500.0
2015-04-30 09:45:00,25.66,25.76,25.65,25.75,107600.0,20.1889,20.2676,20.181,20.2597,107600.0
2015-04-30 09:50:00,25.75,25.81,25.69,25.77,121300.0,20.2597,20.3069,20.2125,20.2754,121300.0
2015-04-30 09:55:00,25.78,25.84,25.72,25.78,184100.0,20.2833,20.3305,20.2361,20.2833,184100.0
2015-04-30 10:00:00,25.78,25.92,25.75,25.9,134800.0,20.2833,20.3935,20.2597,20.3777,134800.0
2015-04-30 10:05:00,25.9,25.9,25.77,25.84,85200.0,20.3777,20.3777,20.2754,20.3305,85200.0
2015-04-30 10:10:00,25.83,25.88,25.83,25.85,84000.0,20.3227,20.362,20.3227,20.3384,84000.0
2015-04-30 10:15:00,25.86,26.02,25.85,26.01,101400.0,20.3463,20.4721,20.3384,20.4643,101400.0
2015-04-30 10:20:00,26.01,26.02,25.95,25.97,73200.0,20.4643,20.4721,20.4171,20.4328,73200.0
2015-04-30 10:25:00,25.97,26.08,25.96,26.08,93300.0,20.4328,20.5193,20.4249,20.5193,93300.0
2015-04-30 10:30:00,26.07,26.09,26.02,26.06,49100.0,20.5115,20.5272,20.4721,20.5036,49100.0
2015-04-30 10:35:00,26.05,26.08,26.0,26.06,49200.0,20.4957,20.5193,20.4564,20.5036,49200.0
2015-04-30 10:40:00,26.06,26.1,26.05,26.1,78500.0,20.5036,20.5351,20.4957,20.5351,78500.0
2015-04-30 10:45:00,26.11,26.17,26.05,26.05,130400.0,20.543,20.5902,20.4957,20.4957,130400.0
2015-04-30 10:50:00,26.05,26.12,26.04,26.11,62000.0,20.4957,20.5508,20.4879,20.543,62000.0
2015-04-30 10:55:00,26.12,26.15,26.07,26.11,76700.0,20.5508,20.5744,20.5115,20.543,76700.0
2015-04-30 11:00:00,26.11,26.13,26.09,26.11,31100.0,20.543,20.5587,20.5272,20.543,31100.0
2015-04-30 11:05:00,26.12,26.13,26.08,26.12,45300.0,20.5508,20.5587,20.5193,20.5508,45300.0
2015-04-30 11:10:00,26.12,26.16,26.12,26.15,53500.0,20.5508,20.5823,20.5508,20.5744,53500.0
2015-04-30 11:15:00,26.15,26.27,26.14,26.21,123400.0,20.5744,20.6688,20.5666,20.6216,123400.0
2015-04-30 11:20:00,26.22,26.26,26.2,26.26,52400.0,20.6295,20.661,20.6138,20.661,52400.0
2015-04-30 11:25:00,26.25,26.26,26.22,26.24,57500.0,20.6531,20.661,20.6295,20.6452,57500.0
2015-04-30 11:30:00,26.25,26.33,26.24,26.33,71400.0,20.6531,20.716,20.6452,20.716,71400.0
2015-04-30 11:35:00,26.33,26.38,26.32,26.38,89700.0,20.716,20.7554,20.7082,20.7554,89700.0
2015-04-30 11:40:00,26.39,26.4,26.35,26.39,47500.0,20.7633,20.7711,20.7318,20.7633,47500.0
2015-04-30 11:45:00,26.4,26.44,26.36,26.37,62100.0,20.7711,20.8026,20.7396,20.7475,62100.0
2015-04-30 11:50:00,26.37,26.39,26.33,26.35,51100.0,20.7475,20.7633,20.716,20.7318,51100.0
2015-04-30 11:55:00,26.35,26.38,26.34,26.36,46200.0,20.7318,20.7554,20.7239,20.7396,46200.0
2015-04-30 12:00:00,26.35,26.4,26.33,26.35,56600.0,20.7318,20.7711,20.716,20.7318,56600.0
2015-04-30 12:05:00,26.35,26.37,26.3,26.31,36300.0,20.7318,20.7475,20.6924,20.7003,36300.0
2015-04-30 12:10:00,26.31,26.33,26.3,26.3,64600.0,20.7003,20.716,20.6924,20.6924,64600.0
2015-04-30 12:15:00,26.3,26.36,26.29,26.33,45000.0,20.6924,20.7396,20.6846,20.716,45000.0
2015-04-30 12:20:00,26.33,26.33,26.26,26.29,48800.0,20.716,20.716,20.661,20.6846,48800.0
2015-04-30 12:25:00,26.29,26.32,26.28,26.3,61000.0,20.6846,20.7082,20.6767,20.6924,61000.0
2015-04-30 12:30:00,26.28,26.29,26.26,26.28,45600.0,20.6767,20.6846,20.661,20.6767,45600.0
2015-04-30 12:35:00,26.28,26.3,26.26,26.27,42200.0,20.6767,20.6924,20.661,20.6688,42200.0
2015-04-30 12:40:00,26.26,26.28,26.26,26.27,37900.0,20.661,20.6767,20.661,20.6688,37900.0
2015-04-30 12:45:00,26.27,26.32,26.26,26.28,61900.0,20.6688,20.7082,20.661,20.6767,61900.0
2015-04-30 12:50:00,26.28,26.31,26.27,26.29,37000.0,20.6767,20.7003,20.6688,20.6846,37000.0
2015-04-30 12:55:00,26.29,26.29,26.25,26.26,39600.0,20.6846,20.6846,20.6531,20.661,39600.0
2015-04-30 13:00:00,26.27,26.28,26.24,26.25,32200.0,20.6688,20.6767,20.6452,20.6531,32200.0
2015-04-30 13:05:00,26.25,26.27,26.24,26.27,29500.0,20.6531,20.6688,20.6452,20.6688,29500.0
2015-04-30 13:10:00,26.27,26.27,26.24,26.26,31600.0,20.6688,20.6688,20.6452,20.661,31600.0
2015-04-30 13:15:00,26.25,26.27,26.23,26.24,25000.0,20.6531,20.6688,20.6374,20.6452,25000.0
2015-04-30 13:20:00,26.24,26.29,26.23,26.27,71500.0,20.6452,20.6846,20.6374,20.6688,71500.0
2015-04-30 13:25:00,26.27,26.31,26.26,26.3,75400.0,20.6688,20.7003,20.661,20.6924,75400.0
2015-04-30 13:30:00,26.3,26.34,26.29,26.32,45600.0,20.6924,20.7239,20.6846,20.7082,45600.0
2015-04-30 13:35:00,26.32,26.34,26.31,26.31,23800.0,20.7082,20.7239,20.7003,20.7003,23800.0
2015-04-30 13:40:00,26.32,26.37,26.31,26.37,36100.0,20.7082,20.7475,20.7003,20.7475,36100.0
2015-04-30 13:45:00,26.37,26.47,26.36,26.44,59400.0,20.7475,20.8262,20.7396,20.8026,59400.0
2015-04-30 13:50:00,26.45,26.5,26.42,26.5,56900.0,20.8105,20.8498,20.7869,20.8498,56900.0
2015-04-30 13:55:00,26.49,26.52,26.48,26.5,44700.0,20.8419,20.8655,20.8341,20.8498,44700.0
2015-04-30 14:00:00,26.5,26.53,26.49,26.51,98200.0,20.8498,20.8734,20.8419,20.8577,98200.0
2015-04-30 14:05:00,26.51,26.53,26.5,26.52,61900.0,20.8577,20.8734,20.8498,20.8655,61900.0
2015-04-30 14:10:00,26.52,26.53,26.49,26.5,59800.0,20.8655,20.8734,20.8419,20.8498,59800.0
2015-04-30 14:15:00,26.5,26.53,26.49,26.49,71600.0,20.8498,20.8734,20.8419,20.8419,71600.0
2015-04-30 14:20:00,26.5,26.51,26.43,26.44,48900.0,20.8498,20.8577,20.7947,20.8026,48900.0
2015-04-30 14:25:00,26.45,26.46,26.43,26.44,24200.0,20.8105,20.8183,20.7947,20.8026,24200.0
2015-04-30 14:30:00,26.44,26.47,26.43,26.44,54100.0,20.8026,20.8262,20.7947,20.8026,54100.0
2015-04-30 14:35:00,26.44,26.47,26.42,26.47,30500.0,20.8026,20.8262,20.7869,20.8262,30500.0
2015-04-30 14:40:00,26.47,26.5,26.46,26.49,35200.0,20.8262,20.8498,20.8183,20.8419,35200.0
2015-04-30 14:45:00,26.49,26.53,26.49,26.51,98400.0,20.8419,20.8734,20.8419,20.8577,98400.0
2015-04-30 14:50:00,26.51,26.52,26.48,26.52,105500.0,20.8577,20.8655,20.8341,20.8655,105500.0
2015-04-30 14:55:00,26.52,26.53,26.45,26.49,99900.0,20.8655,20.8734,20.8105,20.8419,99900.0
2015-04-30 15:00:00,26.48,26.52,26.43,26.45,67500.0,20.8341,20.8655,20.7947,20.8105,67500.0
2015-04-30 15:05:00,26.46,26.47,26.45,26.46,43400.0,20.8183,20.8262,20.8105,20.8183,43400.0
2015-04-30 15:10:00,26.46,26.49,26.46,26.48,50100.0,20.8183,20.8419,20.8183,20.8341,50100.0
2015-04-30 15:15:00,26.49,26.49,26.45,26.48,92000.0,20.8419,20.8419,20.8105,20.8341,92000.0
2015-04-30 15:20:00,26.48,26.51,26.47,26.5,147300.0,20.8341,20.8577,20.8262,20.8498,147300.0
2015-04-30 15:25:00,26.49,26.5,26.48,26.49,56500.0,20.8419,20.8498,20.8341,20.8419,56500.0
2015-04-30 15:30:00,26.49,26.5,26.48,26.49,67200.0,20.8419,20.8498,20.8341,20.8419,67200.0
2015-04-30 15:35:00,26.49,26.52,26.46,26.51,136900.0,20.8419,20.8655,20.8183,20.8577,136900.0
2015-04-30 15:40:00,26.51,26.51,26.49,26.5,107400.0,20.8577,20.8577,20.8419,20.8498,107400.0
2015-04-30 15:45:00,26.5,26.51,26.49,26.5,156200.0,20.8498,20.8577,20.8419,20.8498,156200.0
2015-04-30 15:50:00,26.5,26.51,26.48,26.49,234700.0,20.8498,20.8577,20.8341,20.8419,234700.0
2015-04-30 15:55:00,26.49,26.5,26.48,26.5,196300.0,20.8419,20.8498,20.8341,20.8498,196300.0
2015-05-01 09:30:00,26.17,26.39,26.14,26.3,140800.0,20.5902,20.7633,20.5666,20.6924,140800.0
2015-05-01 09:35:00,26.3,26.35,26.2,26.21,152700.0,20.6924,20.7318,20.6138,20.6216,152700.0
2015-05-01 09:40:00,26.21,26.24,26.12,26.12,154600.0,20.6216,20.6452,20.5508,20.5508,154600.0
2015-05-01 09:45:00,26.13,26.23,26.13,26.16,65800.0,20.5587,20.6374,20.5587,20.5823,65800.0
2015-05-01 09:50:00,26.15,26.3,26.14,26.29,178800.0,20.5744,20.6924,20.5666,20.6846,178800.0
2015-05-01 09:55:00,26.31,26.51,26.31,26.5,152400.0,20.7003,20.8577,20.7003,20.8498,152400.0
2015-05-01 10:00:00,26.49,26.53,26.39,26.4,112300.0,20.8419,20.8734,20.7633,20.7711,112300.0
2015-05-01 10:05:00,26.4,26.49,26.4,26.46,70500.0,20.7711,20.8419,20.7711,20.8183,70500.0
2015-05-01 10:10:00,26.46,26.48,26.39,26.4,90900.0,20.8183,20.8341,20.7633,20.7711,90900.0
2015-05-01 10:15:00,26.4,26.44,26.37,26.4,43900.0,20.7711,20.8026,20.7475,20.7711,43900.0
2015-05-01 10:20:00,26.4,26.46,26.38,26.45,44500.0,20.7711,20.8183,20.7554,20.8105,44500.0
2015-05-01 10:25:00,26.46,26.49,26.41,26.44,38600.0,20.8183,20.8419,20.779,20.8026,38600.0
2015-05-01 10:30:00,26.45,26.5,26.43,26.46,44800.0,20.8105,20.8498,20.7947,20.8183,44800.0
2015-05-01 10:35:00,26.46,26.47,26.34,26.35,82200.0,20.8183,20.8262,20.7239,20.7318,82200.0
2015-05-01 10:40:00,26.37,26.4,26.32,26.39,41500.0,20.7475,20.7711,20.7082,20.7633,41500.0
2015-05-01 10:45:00,26.38,26.38,26.28,26.31,67500.0,20.7554,20.7554,20.6767,20.7003,67500.0
2015-05-01 10:50:00,26.32,26.33,26.26,26.29,71500.0,20.7082,20.716,20.661,20.6846,71500.0
2015-05-01 10:55:00,26.3,26.33,26.28,26.29,34800.0,20.6924,20.716,20.6767,20.6846,34800.0
2015-05-01 11:00:00,26.28,26.31,26.27,26.29,55100.0,20.6767,20.7003,20.6688,20.6846,55100.0
2015-05-01 11:05:00,26.29,26.3,26.25,26.26,23300.0,20.6846,20.6924,20.6531,20.661,23300.0
2015-05-01 11:10:00,26.26,26.34,26.25,26.33,36300.0,20.661,20.7239,20.6531,20.716,36300.0
2015-05-01 11:15:00,26.33,26.35,26.31,26.31,44800.0,20.716,20.7318,20.7003,20.7003,44800.0
2015-05-01 11:20:00,26.32,26.38,26.31,26.38,44300.0,20.7082,20.7554,20.7003,20.7554,44300.0
2015-05-01 11:25:00,26.39,26.43,26.38,26.43,27600.0,20.7633,20.7947,20.7554,20.7947,27600.0
2015-05-01 11:30:00,26.43,26.47,26.41,26.45,46900.0,20.7947,20.8262,20.779,20.8105,46900.0
2015-05-01 11:35:00,26.46,26.46,26.4,26.4,33400.0,20.8183,20.8183,20.7711,20.7711,33400.0
2015-05-01 11:40:00,26.41,26.45,26.4,26.43,31500.0,20.779,20.8105,20.7711,20.7947,31500.0
2015-05-01 11:45:00,26.42,26.45,26.39,26.44,39400.0,20.7869,20.8105,20.7633,20.8026,39400.0
2015-05-01 11:50:00,26.44,26.46,26.43,26.44,23200.0,20.8026,20.8183,20.7947,20.8026,23200.0
2015-05-01 11:55:00,26.45,26.48,26.39,26.4,36000.0,20.8105,20.8341,20.7633,20.7711,36000.0
2015-05-01 12:00:00,26.4,26.42,26.36,26.36,34100.0,20.7711,20.7869,20.7396,20.7396,34100.0
2015-05-01 12:05:00,26.36,26.36,26.23,26.25,91800.0,20.7396,20.7396,20.6374,20.6531,91800.0
2015-05-01 12:10:00,26.25,26.32,26.23,26.28,34300.0,20.6531,20.7082,20.6374,20.6767,34300.0
2015-05-01 12:15:00,26.29,26.32,26.26,26.29,30600.0,20.6846,20.7082,20.661,20.6846,30600.0
2015-05-01 12:20:00,26.29,26.34,26.27,26.34,22600.0,20.6846,20.7239,20.6688,20.7239,22600.0
2015-05-01 12:25:00,26.33,26.37,26.33,26.34,68400.0,20.716,20.7475,20.716,20.7239,68400.0
2015-05-01 12:30:00,26.35,26.35,26.3,26.32,30700.0,20.7318,20.7318,20.6924,20.7082,30700.0
2015-05-01 12:35:00,26.33,26.36,26.32,26.34,22200.0,20.716,20.7396,20.7082,20.7239,22200.0
2015-05-01 12:40:00,26.33,26.39,26.33,26.37,18400.0,20.716,20.7633,20.716,20.7475,18400.0
2015-05-01 12:45:00,26.37,26.39,26.36,26.37,35600.0,20.7475,20.7633,20.7396,20.7475,35600.0
2015-05-01 12:50:00,26.36,26.4,26.35,26.38,18900.0,20.7396,20.7711,20.7318,20.7554,18900.0
2015-05-01 12:55:00,26.37,26.4,26.36,26.4,26200.0,20.7475,20.7711,20.7396,20.7711,26200.0
2015-05-01 13:00:00,26.4,26.43,26.39,26.43,23500.0,20.7711,20.7947,20.7633,20.7947,23500.0
2015-05-01 13:05:00,26.43,26.44,26.41,26.42,21200.0,20.7947,20.8026,20.779,20.7869,21200.0
2015-05-01 13:10:00,26.42,26.48,26.42,26.47,24000.0,20.7869,20.8341,20.7869,20.8262,24000.0
2015-05-01 13:15:00,26.47,26.51,26.46,26.48,38800.0,20.8262,20.8577,20.8183,20.8341,38800.0
2015-05-01 13:20:00,26.49,26.51,26.48,26.5,44000.0,20.8419,20.8577,20.8341,20.8498,44000.0
2015-05-01 13:25:00,26.49,26.52,26.47,26.5,71300.0,20.8419,20.8655,20.8262,20.8498,71300.0
2015-05-01 13:30:00,26.51,26.51,26.47,26.5,17200.0,20.8577,20.8577,20.8262,20.8498,17200.0
2015-05-01 13:35:00,26.5,26.51,26.48,26.49,17200.0,20.8498,20.8577,20.8341,20.8419,17200.0
2015-05-01 13:40:00,26.48,26.5,26.48,26.49,16300.0,20.8341,20.8498,20.8341,20.8419,16300.0
2015-05-01 13:45:00,26.5,26.51,26.48,26.5,28600.0,20.8498,20.8577,20.8341,20.8498,28600.0
2015-05-01 13:50:00,26.49,26.53,26.49,26.53,120600.0,20.8419,20.8734,20.8419,20.8734,120600.0
2015-05-01 13:55:00,26.53,26.53,26.47,26.48,58600.0,20.8734,20.8734,20.8262,20.8341,58600.0
2015-05-01 14:00:00,26.48,26.5,26.47,26.5,13700.0,20.8341,20.8498,20.8262,20.8498,13700.0
2015-05-01 14:05:00,26.5,26.5,26.47,26.48,16800.0,20.8498,20.8498,20.8262,20.8341,16800.0
2015-05-01 14:10:00,26.47,26.51,26.47,26.49,41100.0,20.8262,20.8577,20.8262,20.8419,41100.0
2015-05-01 14:15:00,26.5,26.5,26.48,26.49,7000.0,20.8498,20.8498,20.8341,20.8419,7000.0
2015-05-01 14:20:00,26.48,26.5,26.46,26.49,29400.0,20.8341,20.8498,20.8183,20.8419,29400.0
2015-05-01 14:25:00,26.49,26.52,26.47,26.52,54300.0,20.8419,20.8655,20.8262,20.8655,54300.0
2015-05-01 14:30:00,26.52,26.52,26.47,26.48,35100.0,20.8655,20.8655,20.8262,20.8341,35100.0
2015-05-01 14:35:00,26.48,26.5,26.44,26.45,42500.0,20.8341,20.8498,20.8026,20.8105,42500.0
2015-05-01 14:40:00,26.44,26.45,26.41,26.41,23600.0,20.8026,20.8105,20.779,20.779,23600.0
2015-05-01 14:45:00,26.41,26.45,26.41,26.42,70900.0,20.779,20.8105,20.779,20.7869,70900.0
2015-05-01 14:50:00,26.43,26.43,26.41,26.42,17800.0,20.7947,20.7947,20.779,20.7869,17800.0
2015-05-01 14:55:00,26.41,26.44,26.41,26.44,17600.0,20.779,20.8026,20.779,20.8026,17600.0
2015-05-01 15:00:00,26.44,26.45,26.42,26.44,24900.0,20.8026,20.8105,20.7869,20.8026,24900.0
2015-05-01 15:05:00,26.44,26.5,26.44,26.5,22100.0,20.8026,20.8498,20.8026,20.8498,22100.0
2015-05-01 15:10:00,26.5,26.5,26.47,26.49,24800.0,20.8498,20.8498,20.8262,20.8419,24800.0
2015-05-01 15:15:00,26.49,26.5,26.46,26.46,30200.0,20.8419,20.8498,20.8183,20.8183,30200.0
2015-05-01 15:20:00,26.46,26.5,26.46,26.5,28000.0,20.8183,20.8498,20.8183,20.8498,28000.0
2015-05-01 15:25:00,26.5,26.5,26.47,26.49,42500.0,20.8498,20.8498,20.8262,20.8419,42500.0
2015-05-01 15:30:00,26.49,26.51,26.49,26.51,34200.0,20.8419,20.8577,20.8419,20.8577,34200.0
2015-05-01 15:35:00,26.51,26.51,26.49,26.51,62100.0,20.8577,20.8577,20.8419,20.8577,62100.0
2015-05-01 15:40:00,26.51,26.51,26.47,26.48,53500.0,20.8577,20.8577,20.8262,20.8341,53500.0
2015-05-01 15:45:00,26.48,26.5,26.46,26.47,100300.0,20.8341,20.8498,20.8183,20.8262,100300.0
2015-05-01 15:50:00,26.48,26.51,26.47,26.49,102900.0,20.8341,20.8577,20.8262,20.8419,102900.0
2015-05-01 15:55:00,26.49,26.5,26.48,26.48,232200.0,20.8419,20.8498,20.8341,20.8341,232200.0
2015-05-04 09:30:00,26.66,26.8,26.53,26.53,248000.0,20.9757,21.0858,20.8734,20.8734,248000.0
2015-05-04 09:35:00,26.53,26.53,26.27,26.3,135800.0,20.8734,20.8734,20.6688,20.6924,135800.0
2015-05-04 09:40:00,26.31,26.5,26.3,26.45,108200.0,20.7003,20.8498,20.6924,20.8105,108200.0
2015-05-04 09:45:00,26.44,26.49,26.38,26.38,50100.0,20.8026,20.8419,20.7554,20.7554,50100.0
2015-05-04 09:50:00,26.38,26.41,26.36,26.36,64100.0,20.7554,20.779,20.7396,20.7396,64100.0
2015-05-04 09:55:00,26.37,26.37,26.3,26.32,72000.0,20.7475,20.7475,20.6924,20.7082,72000.0
2015-05-04 10:00:00,26.31,26.33,26.2,26.21,106500.0,20.7003,20.716,20.6138,20.6216,106500.0
2015-05-04 10:05:00,26.21,26.34,26.2,26.33,59500.0,20.6216,20.7239,20.6138,20.716,59500.0
2015-05-04 10:10:00,26.33,26.36,26.32,26.34,48600.0,20.716,20.7396,20.7082,20.7239,48600.0
2015-05-04 10:15:00,26.35,26.39,26.34,26.36,78000.0,20.7318,20.7633,20.7239,20.7396,78000.0
2015-05-04 10:20:00,26.36,26.4,26.3,26.31,86400.0,20.7396,20.7711,20.6924,20.7003,86400.0
2015-05-04 10:25:00,26.31,26.37,26.31,26.35,55700.0,20.7003,20.7475,20.7003,20.7318,55700.0
2015-05-04 10:30:00,26.36,26.39,26.33,26.34,49200.0,20.7396,20.7633,20.716,20.7239,49200.0
2015-05-04 10:35:00,26.34,26.36,26.29,26.29,55900.0,20.7239,20.7396,20.6846,20.6846,55900.0
2015-05-04 10:40:00,26.3,26.32,26.26,26.27,41800.0,20.6924,20.7082,20.661,20.6688,41800.0
2015-05-04 10:45:00,26.26,26.28,26.24,26.24,58000.0,20.661,20.6767,20.6452,20.6452,58000.0
2015-05-04 10:50:00,26.24,26.24,26.18,26.19,53700.0,20.6452,20.6452,20.598,20.6059,53700.0
2015-05-04 10:55:00,26.19,26.23,26.17,26.19,53800.0,20.6059,20.6374,20.5902,20.6059,53800.0
2015-05-04 11:00:00,26.18,26.19,26.11,26.17,58200.0,20.598,20.6059,20.543,20.5902,58200.0
2015-05-04 11:05:00,26.17,26.22,26.17,26.22,51400.0,20.5902,20.6295,20.5902,20.6295,51400.0
2015-05-04 11:10:00,26.22,26.22,26.15,26.2,77300.0,20.6295,20.6295,20.5744,20.6138,77300.0
2015-05-04 11:15:00,26.19,26.19,26.12,26.13,207800.0,20.6059,20.6059,20.5508,20.5587,207800.0
2015-05-04 11:20:00,26.12,26.14,26.08,26.13,94500.0,20.5508,20.5666,20.5193,20.5587,94500.0
2015-05-04 11:25:00,26.12,26.13,26.08,26.09,105300.0,20.5508,20.5587,20.5193,20.5272,105300.0
2015-05-04 11:30:00,26.08,26.11,26.06,26.11,90900.0,20.5193,20.543,20.5036,20.543,90900.0
2015-05-04 11:35:00,26.11,26.17,26.1,26.14,96400.0,20.543,20.5902,20.5351,20.5666,96400.0
2015-05-04 11:40:00,26.15,26.2,26.12,26.13,102000.0,20.5744,20.6138,20.5508,20.5587,102000.0
2015-05-04 11:45:00,26.12,26.14,26.08,26.09,23300.0,20.5508,20.5666,20.5193,20.5272,23300.0
2015-05-04 11:50:00,26.09,26.1,26.04,26.05,53500.0,20.5272,20.5351,20.4879,20.4957,53500.0
2015-05-04 11:55:00,26.05,26.06,26.04,26.06,31400.0,20.4957,20.5036,20.4879,20.5036,31400.0
2015-05-04 12:00:00,26.05,26.07,26.04,26.06,61000.0,20.4957,20.5115,20.4879,20.5036,61000.0
2015-05-04 12:05:00,26.05,26.06,26.01,26.02,40100.0,20.4957,20.5036,20.4643,20.4721,40100.0
2015-05-04 12:10:00,26.02,26.04,26.0,26.01,100000.0,20.4721,20.4879,20.4564,20.4643,100000.0
2015-05-04 12:15:00,26.01,26.02,26.0,26.01,25200.0,20.4643,20.4721,20.4564,20.4643,25200.0
2015-05-04 12:20:00,26.01,26.06,26.0,26.03,61600.0,20.4643,20.5036,20.4564,20.48,61600.0
2015-05-04 12:25:00,26.03,26.07,26.03,26.07,29900.0,20.48,20.5115,20.48,20.5115,29900.0
2015-05-04 12:30:00,26.08,26.11,26.06,26.07,43600.0,20.5193,20.543,20.5036,20.5115,43600.0
2015-05-04 12:35:00,26.07,26.07,26.04,26.06,35100.0,20.5115,20.5115,20.4879,20.5036,35100.0
2015-05-04 12:40:00,26.06,26.06,25.99,26.0,96800.0,20.5036,20.5036,20.4485,20.4564,96800.0
2015-05-04 12:45:00,26.0,26.02,25.98,25.99,57900.0,20.4564,20.4721,20.4407,20.4485,57900.0
2015-05-04 12:50:00,25.98,26.0,25.97,26.0,44400.0,20.4407,20.4564,20.4328,20.4564,44400.0
2015-05-04 12:55:00,26.01,26.02,25.98,25.99,46300.0,20.4643,20.4721,20.4407,20.4485,46300.0
2015-05-04 13:00:00,25.98,26.02,25.97,26.02,34200.0,20.4407,20.4721,20.4328,20.4721,34200.0
2015-05-04 13:05:00,26.02,26.02,25.98,26.02,46100.0,20.4721,20.4721,20.4407,20.4721,46100.0
2015-05-04 13:10:00,26.02,26.02,25.99,26.01,36900.0,20.4721,20.4721,20.4485,20.4643,36900.0
2015-05-04 13:15:00,26.01,26.01,25.97,25.98,48400.0,20.4643,20.4643,20.4328,20.4407,48400.0
2015-05-04 13:20:00,25.98,26.05,25.97,26.03,87500.0,20.4407,20.4957,20.4328,20.48,87500.0
2015-05-04 13:25:00,26.03,26.05,26.01,26.04,30000.0,20.48,20.4957,20.4643,20.4879,30000.0
2015-05-04 13:30:00,26.04,26.07,26.04,26.05,26700.0,20.4879,20.5115,20.4879,20.4957,26700.0
2015-05-04 13:35:00,26.06,26.08,26.03,26.08,44500.0,20.5036,20.5193,20.48,20.5193,44500.0
2015-05-04 13:40:00,26.08,26.13,26.07,26.12,57500.0,20.5193,20.5587,20.5115,20.5508,57500.0
2015-05-04 13:45:00,26.12,26.16,26.12,26.16,22000.0,20.5508,20.5823,20.5508,20.5823,22000.0
2015-05-04 13:50:00,26.15,26.19,26.15,26.18,27400.0,20.5744,20.6059,20.5744,20.598,27400.0
2015-05-04 13:55:00,26.17,26.18,26.15,26.16,32800.0,20.5902,20.598,20.5744,20.5823,32800.0
2015-05-04 14:00:00,26.16,26.16,26.12,26.12,34300.0,20.5823,20.5823,20.5508,20.5508,34300.0
2015-05-04 14:05:00,26.12,26.15,26.12,26.14,16400.0,20.5508,20.5744,20.5508,20.5666,16400.0
2015-05-04 14:10:00,26.14,26.16,26.12,26.16,43300.0,20.5666,20.5823,20.5508,20.5823,43300.0
2015-05-04 14:15:00,26.15,26.17,26.13,26.17,23900.0,20.5744,20.5902,20.5587,20.5902,23900.0
2015-05-04 14:20:00,26.17,26.17,26.14,26.15,55400.0,20.5902,20.5902,20.5666,20.5744,55400.0
2015-05-04 14:25:00,26.14,26.15,26.1,26.1,48200.0,20.5666,20.5744,20.5351,20.5351,48200.0
2015-05-04 14:30:00,26.11,26.11,26.07,26.07,38200.0,20.543,20.543,20.5115,20.5115,38200.0
2015-05-04 14:35:00,26.08,26.09,26.05,26.06,46800.0,20.5193,20.5272,20.4957,20.5036,46800.0
2015-05-04 14:40:00,26.06,26.09,26.02,26.09,48300.0,20.5036,20.5272,20.4721,20.5272,48300.0
2015-05-04 14:45:00,26.09,26.1,26.06,26.08,37600.0,20.5272,20.5351,20.5036,20.5193,37600.0
2015-05-04 14:50:00,26.08,26.12,26.08,26.09,33600.0,20.5193,20.5508,20.5193,20.5272,33600.0
2015-05-04 14:55:00,26.09,26.09,26.04,26.07,41700.0,20.5272,20.5272,20.4879,20.5115,41700.0
2015-05-04 15:00:00,26.08,26.1,26.07,26.08,41500.0,20.5193,20.5351,20.5115,20.5193,41500.0
2015-05-04 15:05:00,26.08,26.1,26.08,26.08,30900.0,20.5193,20.5351,20.5193,20.5193,30900.0
2015-05-04 15:10:00,26.08,26.1,26.08,26.1,35900.0,20.5193,20.5351,20.5193,20.5351,35900.0
2015-05-04 15:15:00,26.1,26.12,26.09,26.12,61200.0,20.5351,20.5508,20.5272,20.5508,61200.0
2015-05-04 15:20:00,26.12,26.12,26.09,26.1,54400.0,20.5508,20.5508,20.5272,20.5351,54400.0
2015-05-04 15:25:00,26.1,26.11,26.06,26.08,81200.0,20.5351,20.543,20.5036,20.5193,81200.0
2015-05-04 15:30:00,26.08,26.11,26.06,26.07,70900.0,20.5193,20.543,20.5036,20.5115,70900.0
2015-05-04 15:35:00,26.08,26.09,26.06,26.09,89700.0,20.5193,20.5272,20.5036,20.5272,89700.0
2015-05-04 15:40:00,26.09,26.1,26.07,26.08,99000.0,20.5272,20.5351,20.5115,20.5193,99000.0
2015-05-04 15:45:00,26.08,26.08,26.06,26.07,94800.0,20.5193,20.5193,20.5036,20.5115,94800.0
2015-05-04 15:50:00,26.06,26.08,26.05,26.05,123600.0,20.5036,20.5193,20.4957,20.4957,123600.0
2015-05-04 15:55:00,26.05,26.08,26.04,26.07,308800.0,20.4957,20.5193,20.4879,20.5115,308800.0
2015-05-05 09:30:00,26.74,26.74,26.36,26.4,343300.0,21.0386,21.0386,20.7396,20.7711,343300.0
2015-05-05 09:35:00,26.39,26.48,26.36,26.46,98400.0,20.7633,20.8341,20.7396,20.8183,98400.0
2015-05-05 09:40:00,26.46,26.59,26.41,26.43,94900.0,20.8183,20.9206,20.779,20.7947,94900.0
2015-05-05 09:45:00,26.43,26.48,26.37,26.38,245400.0,20.7947,20.8341,20.7475,20.7554,245400.0
2015-05-05 09:50:00,26.38,26.41,26.3,26.37,73800.0,20.7554,20.779,20.6924,20.7475,73800.0
2015-05-05 09:55:00,26.37,26.4,26.3,26.31,36400.0,20.7475,20.7711,20.6924,20.7003,36400.0
2015-05-05 10:00:00,26.32,26.32,26.17,26.17,240300.0,20.7082,20.7082,20.5902,20.5902,240300.0
2015-05-05 10:05:00,26.17,26.22,26.11,26.12,182100.0,20.5902,20.6295,20.543,20.5508,182100.0
2015-05-05 10:10:00,26.12,26.12,26.02,26.09,123900.0,20.5508,20.5508,20.4721,20.5272,123900.0
2015-05-05 10:15:00,26.1,26.14,26.06,26.08,128500.0,20.5351,20.5666,20.5036,20.5193,128500.0
2015-05-05 10:20:00,26.08,26.12,26.07,26.09,207100.0,20.5193,20.5508,20.5115,20.5272,207100.0
2015-05-05 10:25:00,26.09,26.12,26.05,26.05,57900.0,20.5272,20.5508,20.4957,20.4957,57900.0
2015-05-05 10:30:00,26.05,26.05,25.91,25.92,144500.0,20.4957,20.4957,20.3856,20.3935,144500.0
2015-05-05 10:35:00,25.92,26.0,25.88,26.0,147700.0,20.3935,20.4564,20.362,20.4564,147700.0
2015-05-05 10:40:00,26.0,26.03,25.99,26.01,53200.0,20.4564,20.48,20.4485,20.4643,53200.0
2015-05-05 10:45:00,26.02,26.02,25.97,26.0,73400.0,20.4721,20.4721,20.4328,20.4564,73400.0
2015-05-05 10:50:00,26.0,26.06,25.98,25.98,48100.0,20.4564,20.5036,20.4407,20.4407,48100.0
2015-05-05 10:55:00,25.98,26.04,25.97,25.97,77700.0,20.4407,20.4879,20.4328,20.4328,77700.0
2015-05-05 11:00:00,25.97,26.02,25.97,25.99,58600.0,20.4328,20.4721,20.4328,20.4485,58600.0
2015-05-05 11:05:00,25.99,26.01,25.96,25.98,71100.0,20.4485,20.4643,20.4249,20.4407,71100.0
2015-05-05 11:10:00,25.98,26.02,25.96,25.97,42100.0,20.4407,20.4721,20.4249,20.4328,42100.0
2015-05-05 11:15:00,25.98,26.03,25.96,26.02,45200.0,20.4407,20.48,20.4249,20.4721,45200.0
2015-05-05 11:20:00,26.01,26.02,25.96,25.99,36900.0,20.4643,20.4721,20.4249,20.4485,36900.0
2015-05-05 11:25:00,25.99,26.01,25.96,26.01,69100.0,20.4485,20.4643,20.4249,20.4643,69100.0
2015-05-05 11:30:00,26.01,26.04,25.99,26.04,93700.0,20.4643,20.4879,20.4485,20.4879,93700.0
2015-05-05 11:35:00,26.05,26.06,26.0,26.0,28200.0,20.4957,20.5036,20.4564,20.4564,28200.0
2015-05-05 11:40:00,26.0,26.03,25.98,26.01,52500.0,20.4564,20.48,20.4407,20.4643,52500.0
2015-05-05 11:45:00,26.02,26.07,26.02,26.05,40600.0,20.4721,20.5115,20.4721,20.4957,40600.0
2015-05-05 11:50:00,26.06,26.09,26.04,26.06,36300.0,20.5036,20.5272,20.4879,20.5036,36300.0
2015-05-05 11:55:00,26.06,26.07,26.04,26.06,43900.0,20.5036,20.5115,20.4879,20.5036,43900.0
2015-05-05 12:00:00,26.05,26.07,26.0,26.01,53500.0,20.4957,20.5115,20.4564,20.4643,53500.0
2015-05-05 12:05:00,26.01,26.03,26.0,26.02,20500.0,20.4643,20.48,20.4564,20.4721,20500.0
2015-05-05 12:10:00,26.01,26.02,25.96,25.98,84800.0,20.4643,20.4721,20.4249,20.4407,84800.0
2015-05-05 12:15:00,25.98,25.98,25.94,25.95,12300.0,20.4407,20.4407,20.4092,20.4171,12300.0
2015-05-05 12:20:00,25.94,25.98,25.94,25.98,19600.0,20.4092,20.4407,20.4092,20.4407,19600.0
2015-05-05 12:25:00,25.98,26.01,25.97,26.01,40200.0,20.4407,20.4643,20.4328,20.4643,40200.0
2015-05-05 12:30:00,26.0,26.01,25.95,25.95,33500.0,20.4564,20.4643,20.4171,20.4171,33500.0
2015-05-05 12:35:00,25.96,25.98,25.92,25.92,56400.0,20.4249,20.4407,20.3935,20.3935,56400.0
2015-05-05 12:40:00,25.92,25.92,25.88,25.89,20000.0,20.3935,20.3935,20.362,20.3699,20000.0
2015-05-05 12:45:00,25.88,25.92,25.88,25.91,32100.0,20.362,20.3935,20.362,20.3856,32100.0
2015-05-05 12:50:00,25.91,25.95,25.89,25.92,48800.0,20.3856,20.4171,20.3699,20.3935,48800.0
2015-05-05 12:55:00,25.93,25.94,25.9,25.91,21400.0,20.4013,20.4092,20.3777,20.3856,21400.0
2015-05-05 13:00:00,25.91,25.95,25.9,25.92,28600.0,20.3856,20.4171,20.3777,20.3935,28600.0
2015-05-05 13:05:00,25.91,25.91,25.84,25.86,47300.0,20.3856,20.3856,20.3305,20.3463,47300.0
2015-05-05 13:10:00,25.86,25.86,25.81,25.84,45300.0,20.3463,20.3463,20.3069,20.3305,45300.0
2015-05-05 13:15:00,25.84,25.86,25.82,25.84,24700.0,20.3305,20.3463,20.3148,20.3305,24700.0
2015-05-05 13:20:00,25.83,25.84,25.8,25.82,44300.0,20.3227,20.3305,20.299,20.3148,44300.0
2015-05-05 13:25:00,25.82,25.85,25.81,25.85,30300.0,20.3148,20.3384,20.3069,20.3384,30300.0
2015-05-05 13:30:00,25.85,25.89,25.85,25.89,14000.0,20.3384,20.3699,20.3384,20.3699,14000.0
2015-05-05 13:35:00,25.89,25.93,25.88,25.92,27900.0,20.3699,20.4013,20.362,20.3935,27900.0
2015-05-05 13:40:00,25.93,25.93,25.91,25.92,31700.0,20.4013,20.4013,20.3856,20.3935,31700.0
2015-05-05 13:45:00,25.91,25.93,25.9,25.93,27200.0,20.3856,20.4013,20.3777,20.4013,27200.0
2015-05-05 13:50:00,25.92,25.94,25.9,25.91,32100.0,20.3935,20.4092,20.3777,20.3856,32100.0
2015-05-05 13:55:00,25.91,25.92,25.89,25.91,30100.0,20.3856,20.3935,20.3699,20.3856,30100.0
2015-05-05 14:00:00,25.92,25.93,25.89,25.89,34700.0,20.3935,20.4013,20.3699,20.3699,34700.0
2015-05-05 14:05:00,25.9,25.91,25.88,25.88,28300.0,20.3777,20.3856,20.362,20.362,28300.0
2015-05-05 14:10:00,25.89,25.89,25.85,25.85,24500.0,20.3699,20.3699,20.3384,20.3384,24500.0
2015-05-05 14:15:00,25.85,25.89,25.83,25.87,64100.0,20.3384,20.3699,20.3227,20.3541,64100.0
2015-05-05 14:20:00,25.86,25.87,25.82,25.84,32300.0,20.3463,20.3541,20.3148,20.3305,32300.0
2015-05-05 14:25:00,25.85,25.85,25.8,25.8,37500.0,20.3384,20.3384,20.299,20.299,37500.0
2015-05-05 14:30:00,25.8,25.83,25.79,25.83,23400.0,20.299,20.3227,20.2912,20.3227,23400.0
2015-05-05 14:35:00,25.83,25.84,25.78,25.8,35500.0,20.3227,20.3305,20.2833,20.299,35500.0
2015-05-05 14:40:00,25.8,25.83,25.76,25.77,50900.0,20.299,20.3227,20.2676,20.2754,50900.0
2015-05-05 14:45:00,25.76,25.82,25.76,25.8,25500.0,20.2676,20.3148,20.2676,20.299,25500.0
2015-05-05 14:50:00,25.8,25.81,25.77,25.77,24400.0,20.299,20.3069,20.2754,20.2754,24400.0
2015-05-05 14:55:00,25.78,25.79,25.75,25.75,52600.0,20.2833,20.2912,20.2597,20.2597,52600.0
2015-05-05 15:00:00,25.75,25.79,25.75,25.79,38200.0,20.2597,20.2912,20.2597,20.2912,38200.0
2015-05-05 15:05:00,25.78,25.79,25.77,25.77,60200.0,20.2833,20.2912,20.2754,20.2754,60200.0
2015-05-05 15:10:00,25.77,25.85,25.77,25.85,52100.0,20.2754,20.3384,20.2754,20.3384,52100.0
2015-05-05 15:15:00,25.85,25.86,25.82,25.84,83100.0,20.3384,20.3463,20.3148,20.3305,83100.0
2015-05-05 15:20:00,25.85,25.86,25.83,25.86,50300.0,20.3384,20.3463,20.3227,20.3463,50300.0
2015-05-05 15:25:00,25.86,25.87,25.84,25.87,88600.0,20.3463,20.3541,20.3305,20.3541,88600.0
2015-05-05 15:30:00,25.87,25.95,25.86,25.95,97000.0,20.3541,20.4171,20.3463,20.4171,97000.0
2015-05-05 15:35:00,25.95,26.0,25.93,25.99,102200.0,20.4171,20.4564,20.4013,20.4485,102200.0
2015-05-05 15:40:00,25.98,25.99,25.96,25.96,61000.0,20.4407,20.4485,20.4249,20.4249,61000.0
2015-05-05 15:45:00,25.97,25.98,25.94,25.95,126200.0,20.4328,20.4407,20.4092,20.4171,126200.0
2015-05-05 15:50:00,25.95,25.96,25.92,25.92,91800.0,20.4171,20.4249,20.3935,20.3935,91800.0
2015-05-05 15:55:00,25.93,25.95,25.92,25.94,260900.0,20.4013,20.4171,20.3935,20.4092,260900.0
2015-05-06 09:30:00,26.19,26.23,26.07,26.13,131400.0,20.6059,20.6374,20.5115,20.5587,131400.0
2015-05-06 09:35:00,26.12,26.16,26.01,26.04,43800.0,20.5508,20.5823,20.4643,20.4879,43800.0
2015-05-06 09:40:00,26.04,26.09,25.97,25.97,69300.0,20.4879,20.5272,20.4328,20.4328,69300.0
2015-05-06 09:45:00,25.97,26.0,25.77,25.77,121100.0,20.4328,20.4564,20.2754,20.2754,121100.0
2015-05-06 09:50:00,25.77,25.8,25.69,25.73,88100.0,20.2754,20.299,20.2125,20.244,88100.0
2015-05-06 09:55:00,25.71,25.8,25.7,25.77,79800.0,20.2282,20.299,20.2204,20.2754,79800.0
2015-05-06 10:00:00,25.77,25.8,25.65,25.71,54500.0,20.2754,20.299,20.181,20.2282,54500.0
2015-05-06 10:05:00,25.7,25.71,25.59,25.67,73700.0,20.2204,20.2282,20.1338,20.1968,73700.0
2015-05-06 10:10:00,25.66,25.72,25.62,25.72,53900.0,20.1889,20.2361,20.1574,20.2361,53900.0
2015-05-06 10:15:00,25.72,25.77,25.69,25.72,40300.0,20.2361,20.2754,20.2125,20.2361,40300.0
2015-05-06 10:20:00,25.72,25.73,25.62,25.64,94100.0,20.2361,20.244,20.1574,20.1732,94100.0
2015-05-06 10:25:00,25.65,25.7,25.63,25.7,63800.0,20.181,20.2204,20.1653,20.2204,63800.0
2015-05-06 10:30:00,25.7,25.75,25.69,25.73,88100.0,20.2204,20.2597,20.2125,20.244,88100.0
2015-05-06 10:35:00,25.73,25.76,25.7,25.71,46400.0,20.244,20.2676,20.2204,20.2282,46400.0
2015-05-06 10:40:00,25.71,25.77,25.69,25.75,60800.0,20.2282,20.2754,20.2125,20.2597,60800.0
2015-05-06 10:45:00,25.75,25.75,25.71,25.73,40400.0,20.2597,20.2597,20.2282,20.244,40400.0
2015-05-06 10:50:00,25.73,25.73,25.66,25.68,65000.0,20.244,20.244,20.1889,20.2046,65000.0
2015-05-06 10:55:00,25.68,25.73,25.67,25.73,30000.0,20.2046,20.244,20.1968,20.244,30000.0
2015-05-06 11:00:00,25.73,25.8,25.73,25.74,50600.0,20.244,20.299,20.244,20.2518,50600.0
2015-05-06 11:05:00,25.74,25.74,25.69,25.71,30800.0,20.2518,20.2518,20.2125,20.2282,30800.0
2015-05-06 11:10:00,25.71,25.71,25.65,25.67,47400.0,20.2282,20.2282,20.181,20.1968,47400.0
2015-05-06 11:15:00,25.66,25.71,25.64,25.71,37800.0,20.1889,20.2282,20.1732,20.2282,37800.0
2015-05-06 11:20:00,25.7,25.7,25.63,25.66,37000.0,20.2204,20.2204,20.1653,20.1889,37000.0
2015-05-06 11:25:00,25.67,25.71,25.66,25.69,33200.0,20.1968,20.2282,20.1889,20.2125,33200.0
2015-05-06 11:30:00,25.69,25.7,25.64,25.67,46400.0,20.2125,20.2204,20.1732,20.1968,46400.0
2015-05-06 11:35:00,25.67,25.68,25.64,25.65,45900.0,20.1968,20.2046,20.1732,20.181,45900.0
2015-05-06 11:40:00,25.65,25.65,25.61,25.65,28000.0,20.181,20.181,20.1496,20.181,28000.0
2015-05-06 11:45:00,25.65,25.67,25.63,25.67,31400.0,20.181,20.1968,20.1653,20.1968,31400.0
2015-05-06 11:50:00,25.67,25.7,25.67,25.68,31100.0,20.1968,20.2204,20.1968,20.2046,31100.0
2015-05-06 11:55:00,25.68,25.68,25.62,25.62,26700.0,20.2046,20.2046,20.1574,20.1574,26700.0
2015-05-06 12:00:00,25.62,25.65,25.6,25.63,61500.0,20.1574,20.181,20.1417,20.1653,61500.0
2015-05-06 12:05:00,25.63,25.71,25.59,25.71,72800.0,20.1653,20.2282,20.1338,20.2282,72800.0
2015-05-06 12:10:00,25.71,25.72,25.67,25.68,49000.0,20.2282,20.2361,20.1968,20.2046,49000.0
2015-05-06 12:15:00,25.67,25.7,25.65,25.7,33700.0,20.1968,20.2204,20.181,20.2204,33700.0
2015-05-06 12:20:00,25.7,25.75,25.7,25.75,24000.0,20.2204,20.2597,20.2204,20.2597,24000.0
2015-05-06 12:25:00,25.75,25.77,25.74,25.75,36500.0,20.2597,20.2754,20.2518,20.2597,36500.0
2015-05-06 12:30:00,25.75,25.75,25.7,25.72,44800.0,20.2597,20.2597,20.2204,20.2361,44800.0
2015-05-06 12:35:00,25.72,25.73,25.7,25.73,14500.0,20.2361,20.244,20.2204,20.244,14500.0
2015-05-06 12:40:00,25.74,25.78,25.71,25.71,27000.0,20.2518,20.2833,20.2282,20.2282,27000.0
2015-05-06 12:45:00,25.71,25.78,25.71,25.75,21700.0,20.2282,20.2833,20.2282,20.2597,21700.0
2015-05-06 12:50:00,25.75,25.78,25.73,25.73,24400.0,20.2597,20.2833,20.244,20.244,24400.0
2015-05-06 12:55:00,25.74,25.78,25.71,25.78,25600.0,20.2518,20.2833,20.2282,20.2833,25600.0
2015-05-06 13:00:00,25.78,25.83,25.78,25.82,39300.0,20.2833,20.3227,20.2833,20.3148,39300.0
2015-05-06 13:05:00,25.81,25.83,25.81,25.81,15900.0,20.3069,20.3227,20.3069,20.3069,15900.0
2015-05-06 13:10:00,25.82,25.84,25.79,25.84,24000.0,20.3148,20.3305,20.2912,20.3305,24000.0
2015-05-06 13:15:00,25.84,25.84,25.8,25.8,21400.0,20.3305,20.3305,20.299,20.299,21400.0
2015-05-06 13:20:00,25.8,25.8,25.74,25.75,39000.0,20.299,20.299,20.2518,20.2597,39000.0
2015-05-06 13:25:00,25.75,25.76,25.73,25.74,31200.0,20.2597,20.2676,20.244,20.2518,31200.0
2015-05-06 13:30:00,25.74,25.76,25.7,25.7,28200.0,20.2518,20.2676,20.2204,20.2204,28200.0
2015-05-06 13:35:00,25.7,25.71,25.67,25.67,29200.0,20.2204,20.2282,20.1968,20.1968,29200.0
2015-05-06 13:40:00,25.67,25.71,25.66,25.71,62400.0,20.1968,20.2282,20.1889,20.2282,62400.0
2015-05-06 13:45:00,25.71,25.71,25.67,25.7,22800.0,20.2282,20.2282,20.1968,20.2204,22800.0
2015-05-06 13:50:00,25.69,25.7,25.67,25.68,25800.0,20.2125,20.2204,20.1968,20.2046,25800.0
2015-05-06 13:55:00,25.68,25.69,25.67,25.67,26100.0,20.2046,20.2125,20.1968,20.1968,26100.0
2015-05-06 14:00:00,25.67,25.67,25.64,25.65,30500.0,20.1968,20.1968,20.1732,20.181,30500.0
2015-05-06 14:05:00,25.65,25.72,25.64,25.71,41800.0,20.181,20.2361,20.1732,20.2282,41800.0
2015-05-06 14:10:00,25.72,25.72,25.65,25.66,49400.0,20.2361,20.2361,20.181,20.1889,49400.0
2015-05-06 14:15:00,25.66,25.7,25.66,25.7,27800.0,20.1889,20.2204,20.1889,20.2204,27800.0
2015-05-06 14:20:00,25.7,25.71,25.68,25.69,20100.0,20.2204,20.2282,20.2046,20.2125,20100.0
2015-05-06 14:25:00,25.69,25.69,25.64,25.65,26500.0,20.2125,20.2125,20.1732,20.181,26500.0
2015-05-06 14:30:00,25.65,25.67,25.64,25.65,39300.0,20.181,20.1968,20.1732,20.181,39300.0
2015-05-06 14:35:00,25.64,25.65,25.59,25.6,44000.0,20.1732,20.181,20.1338,20.1417,44000.0
2015-05-06 14:40:00,25.59,25.6,25.56,25.58,46600.0,20.1338,20.1417,20.1102,20.126,46600.0
2015-05-06 14:45:00,25.59,25.61,25.58,25.61,25600.0,20.1338,20.1496,20.126,20.1496,25600.0
2015-05-06 14:50:00,25.61,25.61,25.57,25.58,44800.0,20.1496,20.1496,20.1181,20.126,44800.0
2015-05-06 14:55:00,25.57,25.6,25.54,25.59,81900.0,20.1181,20.1417,20.0945,20.1338,81900.0
2015-05-06 15:00:00,25.59,25.61,25.58,25.61,49200.0,20.1338,20.1496,20.126,20.1496,49200.0
2015-05-06 15:05:00,25.61,25.62,25.6,25.61,37200.0,20.1496,20.1574,20.1417,20.1496,37200.0
2015-05-06 15:10:00,25.61,25.63,25.59,25.59,41300.0,20.1496,20.1653,20.1338,20.1338,41300.0
2015-05-06 15:15:00,25.6,25.62,25.58,25.6,52000.0,20.1417,20.1574,20.126,20.1417,52000.0
2015-05-06 15:20:00,25.6,25.62,25.6,25.61,50000.0,20.1417,20.1574,20.1417,20.1496,50000.0
2015-05-06 15:25:00,25.61,25.62,25.58,25.62,97600.0,20.1496,20.1574,20.126,20.1574,97600.0
2015-05-06 15:30:00,25.62,25.67,25.62,25.64,70500.0,20.1574,20.1968,20.1574,20.1732,70500.0
2015-05-06 15:35:00,25.63,25.73,25.63,25.72,105100.0,20.1653,20.244,20.1653,20.2361,105100.0
2015-05-06 15:40:00,25.71,25.71,25.62,25.64,94900.0,20.2282,20.2282,20.1574,20.1732,94900.0
2015-05-06 15:45:00,25.63,25.68,25.63,25.64,105700.0,20.1653,20.2046,20.1653,20.1732,105700.0
2015-05-06 15:50:00,25.63,25.64,25.62,25.62,103700.0,20.1653,20.1732,20.1574,20.1574,103700.0
2015-05-06 15:55:00,25.62,25.65,25.61,25.65,232800.0,20.1574,20.181,20.1496,20.181,232800.0
2015-05-07 09:30:00,25.31,25.51,25.28,25.44,285700.0,19.9135,20.0709,19.8899,20.0158,285700.0
2015-05-07 09:35:00,25.45,25.51,25.35,25.37,76000.0,20.0237,20.0709,19.945,19.9607,76000.0
2015-05-07 09:40:00,25.38,25.46,25.35,25.46,101000.0,19.9686,20.0315,19.945,20.0315,101000.0
2015-05-07 09:45:00,25.47,25.53,25.42,25.43,84700.0,20.0394,20.0866,20.0001,20.0079,84700.0
2015-05-07 09:50:00,25.43,25.6,25.4,25.52,75000.0,20.0079,20.1417,19.9843,20.0787,75000.0
2015-05-07 09:55:00,25.51,25.59,25.51,25.54,83500.0,20.0709,20.1338,20.0709,20.0945,83500.0
2015-05-07 10:00:00,25.54,25.58,25.49,25.51,82700.0,20.0945,20.126,20.0551,20.0709,82700.0
2015-05-07 10:05:00,25.51,25.57,25.47,25.51,59100.0,20.0709,20.1181,20.0394,20.0709,59100.0
2015-05-07 10:10:00,25.51,25.51,25.38,25.41,100700.0,20.0709,20.0709,19.9686,19.9922,100700.0
2015-05-07 10:15:00,25.41,25.52,25.38,25.5,109400.0,19.9922,20.0787,19.9686,20.063,109400.0
2015-05-07 10:20:00,25.5,25.5,25.39,25.39,79800.0,20.063,20.063,19.9765,19.9765,79800.0
2015-05-07 10:25:00,25.39,25.41,25.36,25.4,87700.0,19.9765,19.9922,19.9529,19.9843,87700.0
2015-05-07 10:30:00,25.39,25.45,25.38,25.43,76600.0,19.9765,20.0237,19.9686,20.0079,76600.0
2015-05-07 10:35:00,25.42,25.43,25.35,25.35,81800.0,20.0001,20.0079,19.945,19.945,81800.0
2015-05-07 10:40:00,25.35,25.37,25.33,25.35,74100.0,19.945,19.9607,19.9293,19.945,74100.0
2015-05-07 10:45:00,25.35,25.39,25.33,25.37,31600.0,19.945,19.9765,19.9293,19.9607,31600.0
2015-05-07 10:50:00,25.38,25.43,25.37,25.41,23300.0,19.9686,20.0079,19.9607,19.9922,23300.0
2015-05-07 10:55:00,25.42,25.44,25.38,25.41,66200.0,20.0001,20.0158,19.9686,19.9922,66200.0
2015-05-07 11:00:00,25.41,25.42,25.38,25.41,42000.0,19.9922,20.0001,19.9686,19.9922,42000.0
2015-05-07 11:05:00,25.41,25.46,25.39,25.46,56000.0,19.9922,20.0315,19.9765,20.0315,56000.0
2015-05-07 11:10:00,25.47,25.48,25.44,25.45,23100.0,20.0394,20.0473,20.0158,20.0237,23100.0
2015-05-07 11:15:00,25.45,25.51,25.45,25.51,34700.0,20.0237,20.0709,20.0237,20.0709,34700.0
2015-05-07 11:20:00,25.51,25.61,25.5,25.56,65000.0,20.0709,20.1496,20.063,20.1102,65000.0
2015-05-07 11:25:00,25.56,25.58,25.56,25.58,23400.0,20.1102,20.126,20.1102,20.126,23400.0
2015-05-07 11:30:00,25.59,25.61,25.56,25.56,32400.0,20.1338,20.1496,20.1102,20.1102,32400.0
2015-05-07 11:35:00,25.56,25.58,25.54,25.55,33100.0,20.1102,20.126,20.0945,20.1024,33100.0
2015-05-07 11:40:00,25.55,25.57,25.53,25.56,27500.0,20.1024,20.1181,20.0866,20.1102,27500.0
2015-05-07 11:45:00,25.56,25.6,25.55,25.59,31700.0,20.1102,20.1417,20.1024,20.1338,31700.0
2015-05-07 11:50:00,25.59,25.64,25.58,25.64,74700.0,20.1338,20.1732,20.126,20.1732,74700.0
2015-05-07 11:55:00,25.64,25.7,25.62,25.63,68400.0,20.1732,20.2204,20.1574,20.1653,68400.0
2015-05-07 12:00:00,25.63,25.65,25.59,25.59,31500.0,20.1653,20.181,20.1338,20.1338,31500.0
2015-05-07 12:05:00,25.59,25.6,25.57,25.58,19400.0,20.1338,20.1417,20.1181,20.126,19400.0
2015-05-07 12:10:00,25.57,25.57,25.56,25.57,15200.0,20.1181,20.1181,20.1102,20.1181,15200.0
2015-05-07 12:15:00,25.57,25.59,25.55,25.58,34600.0,20.1181,20.1338,20.1024,20.126,34600.0
2015-05-07 12:20:00,25.58,25.62,25.57,25.62,24400.0,20.126,20.1574,20.1181,20.1574,24400.0
2015-05-07 12:25:00,25.62,25.62,25.56,25.56,17600.0,20.1574,20.1574,20.1102,20.1102,17600.0
2015-05-07 12:30:00,25.55,25.59,25.55,25.56,17400.0,20.1024,20.1338,20.1024,20.1102,17400.0
2015-05-07 12:35:00,25.56,25.61,25.55,25.6,20600.0,20.1102,20.1496,20.1024,20.1417,20600.0
2015-05-07 12:40:00,25.6,25.65,25.6,25.65,16300.0,20.1417,20.181,20.1417,20.181,16300.0
2015-05-07 12:45:00,25.65,25.66,25.63,25.64,36900.0,20.181,20.1889,20.1653,20.1732,36900.0
2015-05-07 12:50:00,25.64,25.65,25.62,25.63,23300.0,20.1732,20.181,20.1574,20.1653,23300.0
2015-05-07 12:55:00,25.63,25.64,25.59,25.63,34700.0,20.1653,20.1732,20.1338,20.1653,34700.0
2015-05-07 13:00:00,25.64,25.66,25.63,25.64,21400.0,20.1732,20.1889,20.1653,20.1732,21400.0
2015-05-07 13:05:00,25.64,25.66,25.63,25.64,40300.0,20.1732,20.1889,20.1653,20.1732,40300.0
2015-05-07 13:10:00,25.65,25.66,25.63,25.65,39200.0,20.181,20.1889,20.1653,20.181,39200.0
2015-05-07 13:15:00,25.64,25.65,25.63,25.64,29100.0,20.1732,20.181,20.1653,20.1732,29100.0
2015-05-07 13:20:00,25.64,25.65,25.63,25.64,22700.0,20.1732,20.181,20.1653,20.1732,22700.0
2015-05-07 13:25:00,25.64,25.73,25.63,25.72,85400.0,20.1732,20.244,20.1653,20.2361,85400.0
2015-05-07 13:30:00,25.71,25.72,25.69,25.7,21200.0,20.2282,20.2361,20.2125,20.2204,21200.0
2015-05-07 13:35:00,25.7,25.73,25.7,25.72,12900.0,20.2204,20.244,20.2204,20.2361,12900.0
2015-05-07 13:40:00,25.72,25.74,25.71,25.71,59600.0,20.2361,20.2518,20.2282,20.2282,59600.0
2015-05-07 13:45:00,25.71,25.76,25.71,25.75,32800.0,20.2282,20.2676,20.2282,20.2597,32800.0
2015-05-07 13:50:00,25.76,25.79,25.75,25.75,38100.0,20.2676,20.2912,20.2597,20.2597,38100.0
2015-05-07 13:55:00,25.75,25.75,25.72,25.73,33000.0,20.2597,20.2597,20.2361,20.244,33000.0
2015-05-07 14:00:00,25.73,25.77,25.72,25.77,31000.0,20.244,20.2754,20.2361,20.2754,31000.0
2015-05-07 14:05:00,25.77,25.77,25.73,25.74,46200.0,20.2754,20.2754,20.244,20.2518,46200.0
2015-05-07 14:10:00,25.74,25.77,25.72,25.76,42700.0,20.2518,20.2754,20.2361,20.2676,42700.0
2015-05-07 14:15:00,25.77,25.77,25.73,25.75,57400.0,20.2754,20.2754,20.244,20.2597,57400.0
2015-05-07 14:20:00,25.75,25.75,25.73,25.75,35000.0,20.2597,20.2597,20.244,20.2597,35000.0
2015-05-07 14:25:00,25.75,25.76,25.73,25.74,32900.0,20.2597,20.2676,20.244,20.2518,32900.0
2015-05-07 14:30:00,25.74,25.75,25.73,25.73,30400.0,20.2518,20.2597,20.244,20.244,30400.0
2015-05-07 14:35:00,25.74,25.74,25.73,25.74,9500.0,20.2518,20.2518,20.244,20.2518,9500.0
2015-05-07 14:40:00,25.74,25.74,25.71,25.71,50100.0,20.2518,20.2518,20.2282,20.2282,50100.0
2015-05-07 14:45:00,25.72,25.74,25.71,25.74,18700.0,20.2361,20.2518,20.2282,20.2518,18700.0
2015-05-07 14:50:00,25.73,25.74,25.68,25.7,168000.0,20.244,20.2518,20.2046,20.2204,168000.0
2015-05-07 14:55:00,25.69,25.71,25.69,25.7,35100.0,20.2125,20.2282,20.2125,20.2204,35100.0
2015-05-07 15:00:00,25.7,25.71,25.69,25.7,72200.0,20.2204,20.2282,20.2125,20.2204,72200.0
2015-05-07 15:05:00,25.7,25.71,25.69,25.7,29700.0,20.2204,20.2282,20.2125,20.2204,29700.0
2015-05-07 15:10:00,25.7,25.72,25.69,25.71,36600.0,20.2204,20.2361,20.2125,20.2282,36600.0
2015-05-07 15:15:00,25.71,25.72,25.67,25.7,106000.0,20.2282,20.2361,20.1968,20.2204,106000.0
2015-05-07 15:20:00,25.7,25.71,25.67,25.68,52300.0,20.2204,20.2282,20.1968,20.2046,52300.0
2015-05-07 15:25:00,25.68,25.69,25.67,25.69,42900.0,20.2046,20.2125,20.1968,20.2125,42900.0
2015-05-07 15:30:00,25.7,25.73,25.69,25.72,52600.0,20.2204,20.244,20.2125,20.2361,52600.0
2015-05-07 15:35:00,25.73,25.74,25.71,25.74,46500.0,20.244,20.2518,20.2282,20.2518,46500.0
2015-05-07 15:40:00,25.74,25.76,25.73,25.76,98400.0,20.2518,20.2676,20.244,20.2676,98400.0
2015-05-07 15:45:00,25.76,25.83,25.73,25.81,173300.0,20.2676,20.3227,20.244,20.3069,173300.0
2015-05-07 15:50:00,25.82,25.83,25.8,25.81,173200.0,20.3148,20.3227,20.299,20.3069,173200.0
2015-05-07 15:55:00,25.81,25.84,25.78,25.82,458600.0,20.3069,20.3305,20.2833,20.3148,458600.0
2015-05-08 09:30:00,25.96,26.0,25.87,25.91,130300.0,20.4249,20.4564,20.3541,20.3856,130300.0
2015-05-08 09:35:00,25.9,25.94,25.86,25.89,54000.0,20.3777,20.4092,20.3463,20.3699,54000.0
2015-05-08 09:40:00,25.9,25.99,25.9,25.94,130000.0,20.3777,20.4485,20.3777,20.4092,130000.0
2015-05-08 09:45:00,25.95,26.01,25.94,25.98,92400.0,20.4171,20.4643,20.4092,20.4407,92400.0
2015-05-08 09:50:00,25.98,26.0,25.94,26.0,43900.0,20.4407,20.4564,20.4092,20.4564,43900.0
2015-05-08 09:55:00,26.0,26.0,25.91,25.93,55100.0,20.4564,20.4564,20.3856,20.4013,55100.0
2015-05-08 10:00:00,25.92,25.92,25.74,25.74,148500.0,20.3935,20.3935,20.2518,20.2518,148500.0
2015-05-08 10:05:00,25.74,25.89,25.74,25.89,79900.0,20.2518,20.3699,20.2518,20.3699,79900.0
2015-05-08 10:10:00,25.89,25.9,25.82,25.86,73700.0,20.3699,20.3777,20.3148,20.3463,73700.0
2015-05-08 10:15:00,25.86,25.92,25.86,25.91,85400.0,20.3463,20.3935,20.3463,20.3856,85400.0
2015-05-08 10:20:00,25.9,25.94,25.88,25.9,48100.0,20.3777,20.4092,20.362,20.3777,48100.0
2015-05-08 10:25:00,25.9,25.9,25.86,25.89,43300.0,20.3777,20.3777,20.3463,20.3699,43300.0
2015-05-08 10:30:00,25.89,25.91,25.85,25.87,40500.0,20.3699,20.3856,20.3384,20.3541,40500.0
2015-05-08 10:35:00,25.86,25.86,25.79,25.8,64700.0,20.3463,20.3463,20.2912,20.299,64700.0
2015-05-08 10:40:00,25.8,25.83,25.78,25.83,39700.0,20.299,20.3227,20.2833,20.3227,39700.0
2015-05-08 10:45:00,25.82,25.88,25.82,25.85,37900.0,20.3148,20.362,20.3148,20.3384,37900.0
2015-05-08 10:50:00,25.86,25.92,25.85,25.89,28300.0,20.3463,20.3935,20.3384,20.3699,28300.0
2015-05-08 10:55:00,25.9,25.95,25.9,25.91,33900.0,20.3777,20.4171,20.3777,20.3856,33900.0
2015-05-08 11:00:00,25.9,25.92,25.88,25.88,30800.0,20.3777,20.3935,20.362,20.362,30800.0
2015-05-08 11:05:00,25.88,25.94,25.88,25.94,33900.0,20.362,20.4092,20.362,20.4092,33900.0
2015-05-08 11:10:00,25.93,25.95,25.92,25.94,23400.0,20.4013,20.4171,20.3935,20.4092,23400.0
2015-05-08 11:15:00,25.95,25.95,25.91,25.93,49500.0,20.4171,20.4171,20.3856,20.4013,49500.0
2015-05-08 11:20:00,25.93,25.96,25.92,25.94,24500.0,20.4013,20.4249,20.3935,20.4092,24500.0
2015-05-08 11:25:00,25.95,25.97,25.94,25.96,62800.0,20.4171,20.4328,20.4092,20.4249,62800.0
2015-05-08 11:30:00,25.96,26.05,25.96,26.05,83800.0,20.4249,20.4957,20.4249,20.4957,83800.0
2015-05-08 11:35:00,26.04,26.11,26.02,26.1,22400.0,20.4879,20.543,20.4721,20.5351,22400.0
2015-05-08 11:40:00,26.1,26.12,26.08,26.09,43400.0,20.5351,20.5508,20.5193,20.5272,43400.0
2015-05-08 11:45:00,26.09,26.15,26.09,26.12,93400.0,20.5272,20.5744,20.5272,20.5508,93400.0
2015-05-08 11:50:00,26.12,26.18,26.11,26.18,41000.0,20.5508,20.598,20.543,20.598,41000.0
2015-05-08 11:55:00,26.18,26.21,26.16,26.17,31400.0,20.598,20.6216,20.5823,20.5902,31400.0
2015-05-08 12:00:00,26.17,26.22,26.16,26.21,13600.0,20.5902,20.6295,20.5823,20.6216,13600.0
2015-05-08 12:05:00,26.22,26.25,26.19,26.19,39500.0,20.6295,20.6531,20.6059,20.6059,39500.0
2015-05-08 12:10:00,26.2,26.2,26.14,26.14,35200.0,20.6138,20.6138,20.5666,20.5666,35200.0
2015-05-08 12:15:00,26.14,26.17,26.13,26.16,18200.0,20.5666,20.5902,20.5587,20.5823,18200.0
2015-05-08 12:20:00,26.17,26.19,26.16,26.18,36900.0,20.5902,20.6059,20.5823,20.598,36900.0
2015-05-08 12:25:00,26.18,26.18,26.16,26.17,21300.0,20.598,20.598,20.5823,20.5902,21300.0
2015-05-08 12:30:00,26.18,26.21,26.17,26.21,32500.0,20.598,20.6216,20.5902,20.6216,32500.0
2015-05-08 12:35:00,26.2,26.25,26.2,26.24,25200.0,20.6138,20.6531,20.6138,20.6452,25200.0
2015-05-08 12:40:00,26.25,26.26,26.23,26.26,38700.0,20.6531,20.661,20.6374,20.661,38700.0
2015-05-08 12:45:00,26.26,26.26,26.23,26.24,46400.0,20.661,20.661,20.6374,20.6452,46400.0
2015-05-08 12:50:00,26.24,26.25,26.22,26.22,73400.0,20.6452,20.6531,20.6295,20.6295,73400.0
2015-05-08 12:55:00,26.23,26.25,26.22,26.24,26700.0,20.6374,20.6531,20.6295,20.6452,26700.0
2015-05-08 13:00:00,26.24,26.29,26.23,26.29,31200.0,20.6452,20.6846,20.6374,20.6846,31200.0
2015-05-08 13:05:00,26.29,26.3,26.28,26.29,15300.0,20.6846,20.6924,20.6767,20.6846,15300.0
2015-05-08 13:10:00,26.29,26.32,26.27,26.28,38600.0,20.6846,20.7082,20.6688,20.6767,38600.0
2015-05-08 13:15:00,26.27,26.3,26.27,26.3,27300.0,20.6688,20.6924,20.6688,20.6924,27300.0
2015-05-08 13:20:00,26.29,26.3,26.26,26.28,25000.0,20.6846,20.6924,20.661,20.6767,25000.0
2015-05-08 13:25:00,26.28,26.3,26.26,26.27,14300.0,20.6767,20.6924,20.661,20.6688,14300.0
2015-05-08 13:30:00,26.28,26.28,26.25,26.26,29600.0,20.6767,20.6767,20.6531,20.661,29600.0
2015-05-08 13:35:00,26.26,26.26,26.24,26.25,25100.0,20.661,20.661,20.6452,20.6531,25100.0
2015-05-08 13:40:00,26.25,26.26,26.24,26.25,16700.0,20.6531,20.661,20.6452,20.6531,16700.0
2015-05-08 13:45:00,26.25,26.27,26.24,26.26,30500.0,20.6531,20.6688,20.6452,20.661,30500.0
2015-05-08 13:50:00,26.27,26.29,26.26,26.28,13600.0,20.6688,20.6846,20.661,20.6767,13600.0
2015-05-08 13:55:00,26.28,26.28,26.26,26.26,20700.0,20.6767,20.6767,20.661,20.661,20700.0
2015-05-08 14:00:00,26.27,26.27,26.24,26.26,60800.0,20.6688,20.6688,20.6452,20.661,60800.0
2015-05-08 14:05:00,26.26,26.27,26.23,26.24,56200.0,20.661,20.6688,20.6374,20.6452,56200.0
2015-05-08 14:10:00,26.24,26.24,26.22,26.23,40000.0,20.6452,20.6452,20.6295,20.6374,40000.0
2015-05-08 14:15:00,26.24,26.24,26.23,26.24,9100.0,20.6452,20.6452,20.6374,20.6452,9100.0
2015-05-08 14:20:00,26.24,26.24,26.18,26.18,30500.0,20.6452,20.6452,20.598,20.598,30500.0
2015-05-08 14:25:00,26.19,26.19,26.15,26.17,64000.0,20.6059,20.6059,20.5744,20.5902,64000.0
2015-05-08 14:30:00,26.17,26.17,26.14,26.14,13300.0,20.5902,20.5902,20.5666,20.5666,13300.0
2015-05-08 14:35:00,26.15,26.17,26.11,26.15,54400.0,20.5744,20.5902,20.543,20.5744,54400.0
2015-05-08 14:40:00,26.15,26.15,26.07,26.09,64200.0,20.5744,20.5744,20.5115,20.5272,64200.0
2015-05-08 14:45:00,26.08,26.1,26.07,26.07,22600.0,20.5193,20.5351,20.5115,20.5115,22600.0
2015-05-08 14:50:00,26.08,26.09,26.06,26.06,15300.0,20.5193,20.5272,20.5036,20.5036,15300.0
2015-05-08 14:55:00,26.07,26.07,26.03,26.05,34700.0,20.5115,20.5115,20.48,20.4957,34700.0
2015-05-08 15:00:00,26.05,26.05,26.02,26.03,31100.0,20.4957,20.4957,20.4721,20.48,31100.0
2015-05-08 15:05:00,26.03,26.04,26.02,26.03,44100.0,20.48,20.4879,20.4721,20.48,44100.0
2015-05-08 15:10:00,26.03,26.03,26.0,26.01,54000.0,20.48,20.48,20.4564,20.4643,54000.0
2015-05-08 15:15:00,26.02,26.04,26.0,26.01,53700.0,20.4721,20.4879,20.4564,20.4643,53700.0
2015-05-08 15:20:00,26.01,26.02,25.97,26.0,99500.0,20.4643,20.4721,20.4328,20.4564,99500.0
2015-05-08 15:25:00,26.0,26.01,25.99,26.0,37600.0,20.4564,20.4643,20.4485,20.4564,37600.0
2015-05-08 15:30:00,26.0,26.05,25.99,26.03,68800.0,20.4564,20.4957,20.4485,20.48,68800.0
2015-05-08 15:35:00,26.04,26.04,26.01,26.04,40200.0,20.4879,20.4879,20.4643,20.4879,40200.0
2015-05-08 15:40:00,26.04,26.05,26.01,26.03,74800.0,20.4879,20.4957,20.4643,20.48,74800.0
2015-05-08 15:45:00,26.03,26.07,26.03,26.05,108000.0,20.48,20.5115,20.48,20.4957,108000.0
2015-05-08 15:50:00,26.05,26.06,26.04,26.05,105800.0,20.4957,20.5036,20.4879,20.4957,105800.0
2015-05-08 15:55:00,26.06,26.07,26.04,26.06,251500.0,20.5036,20.5115,20.4879,20.5036,251500.0
2015-05-11 09:30:00,26.17,26.25,26.08,26.15,93100.0,20.5902,20.6531,20.5193,20.5744,93100.0
2015-05-11 09:35:00,26.14,26.31,26.1,26.22,105700.0,20.5666,20.7003,20.5351,20.6295,105700.0
2015-05-11 09:40:00,26.22,26.25,26.16,26.21,72700.0,20.6295,20.6531,20.5823,20.6216,72700.0
2015-05-11 09:45:00,26.22,26.25,26.18,26.22,42900.0,20.6295,20.6531,20.598,20.6295,42900.0
2015-05-11 09:50:00,26.23,26.36,26.21,26.34,135700.0,20.6374,20.7396,20.6216,20.7239,135700.0
2015-05-11 09:55:00,26.33,26.35,26.2,26.22,43500.0,20.716,20.7318,20.6138,20.6295,43500.0
2015-05-11 10:00:00,26.22,26.25,26.21,26.21,42300.0,20.6295,20.6531,20.6216,20.6216,42300.0
2015-05-11 10:05:00,26.23,26.27,26.21,26.24,33100.0,20.6374,20.6688,20.6216,20.6452,33100.0
2015-05-11 10:10:00,26.25,26.3,26.23,26.28,64700.0,20.6531,20.6924,20.6374,20.6767,64700.0
2015-05-11 10:15:00,26.29,26.36,26.28,26.36,34100.0,20.6846,20.7396,20.6767,20.7396,34100.0
2015-05-11 10:20:00,26.35,26.37,26.31,26.35,56700.0,20.7318,20.7475,20.7003,20.7318,56700.0
2015-05-11 10:25:00,26.35,26.35,26.26,26.31,54400.0,20.7318,20.7318,20.661,20.7003,54400.0
2015-05-11 10:30:00,26.32,26.35,26.24,26.27,43300.0,20.7082,20.7318,20.6452,20.6688,43300.0
2015-05-11 10:35:00,26.27,26.29,26.24,26.26,26000.0,20.6688,20.6846,20.6452,20.661,26000.0
2015-05-11 10:40:00,26.26,26.3,26.25,26.29,30000.0,20.661,20.6924,20.6531,20.6846,30000.0
2015-05-11 10:45:00,26.29,26.3,26.27,26.27,30100.0,20.6846,20.6924,20.6688,20.6688,30100.0
2015-05-11 10:50:00,26.27,26.38,26.27,26.35,215200.0,20.6688,20.7554,20.6688,20.7318,215200.0
2015-05-11 10:55:00,26.34,26.35,26.27,26.27,41300.0,20.7239,20.7318,20.6688,20.6688,41300.0
2015-05-11 11:00:00,26.27,26.28,26.18,26.22,91600.0,20.6688,20.6767,20.598,20.6295,91600.0
2015-05-11 11:05:00,26.23,26.24,26.2,26.21,19700.0,20.6374,20.6452,20.6138,20.6216,19700.0
2015-05-11 11:10:00,26.21,26.22,26.09,26.14,129600.0,20.6216,20.6295,20.5272,20.5666,129600.0
2015-05-11 11:15:00,26.14,26.14,26.05,26.05,87700.0,20.5666,20.5666,20.4957,20.4957,87700.0
2015-05-11 11:20:00,26.05,26.08,25.96,26.06,84200.0,20.4957,20.5193,20.4249,20.5036,84200.0
2015-05-11 11:25:00,26.06,26.12,26.06,26.1,42500.0,20.5036,20.5508,20.5036,20.5351,42500.0
2015-05-11 11:30:00,26.09,26.14,26.08,26.14,25900.0,20.5272,20.5666,20.5193,20.5666,25900.0
2015-05-11 11:35:00,26.13,26.17,26.12,26.14,34600.0,20.5587,20.5902,20.5508,20.5666,34600.0
2015-05-11 11:40:00,26.14,26.14,26.1,26.11,30900.0,20.5666,20.5666,20.5351,20.543,30900.0
2015-05-11 11:45:00,26.1,26.11,26.06,26.11,16400.0,20.5351,20.543,20.5036,20.543,16400.0
2015-05-11 11:50:00,26.11,26.14,26.1,26.13,12500.0,20.543,20.5666,20.5351,20.5587,12500.0
2015-05-11 11:55:00,26.14,26.16,26.1,26.13,32900.0,20.5666,20.5823,20.5351,20.5587,32900.0
2015-05-11 12:00:00,26.13,26.17,26.11,26.11,30300.0,20.5587,20.5902,20.543,20.543,30300.0
2015-05-11 12:05:00,26.11,26.15,26.1,26.11,30400.0,20.543,20.5744,20.5351,20.543,30400.0
2015-05-11 12:10:00,26.11,26.16,26.11,26.16,24100.0,20.543,20.5823,20.543,20.5823,24100.0
2015-05-11 12:15:00,26.16,26.18,26.14,26.16,67500.0,20.5823,20.598,20.5666,20.5823,67500.0
2015-05-11 12:20:00,26.14,26.18,26.14,26.18,14500.0,20.5666,20.598,20.5666,20.598,14500.0
2015-05-11 12:25:00,26.18,26.2,26.17,26.2,34500.0,20.598,20.6138,20.5902,20.6138,34500.0
2015-05-11 12:30:00,26.2,26.23,26.2,26.23,17500.0,20.6138,20.6374,20.6138,20.6374,17500.0
2015-05-11 12:35:00,26.22,26.24,26.22,26.23,14900.0,20.6295,20.6452,20.6295,20.6374,14900.0
2015-05-11 12:40:00,26.23,26.24,26.21,26.22,23800.0,20.6374,20.6452,20.6216,20.6295,23800.0
2015-05-11 12:45:00,26.23,26.26,26.23,26.25,29100.0,20.6374,20.661,20.6374,20.6531,29100.0
2015-05-11 12:50:00,26.26,26.33,26.25,26.3,49800.0,20.661,20.716,20.6531,20.6924,49800.0
2015-05-11 12:55:00,26.3,26.33,26.3,26.33,10300.0,20.6924,20.716,20.6924,20.716,10300.0
2015-05-11 13:00:00,26.34,26.35,26.33,26.35,17900.0,20.7239,20.7318,20.716,20.7318,17900.0
2015-05-11 13:05:00,26.35,26.36,26.32,26.33,99600.0,20.7318,20.7396,20.7082,20.716,99600.0
2015-05-11 13:10:00,26.33,26.37,26.32,26.36,71000.0,20.716,20.7475,20.7082,20.7396,71000.0
2015-05-11 13:15:00,26.35,26.36,26.3,26.31,29000.0,20.7318,20.7396,20.6924,20.7003,29000.0
2015-05-11 13:20:00,26.31,26.33,26.24,26.24,39300.0,20.7003,20.716,20.6452,20.6452,39300.0
2015-05-11 13:25:00,26.25,26.29,26.24,26.24,15500.0,20.6531,20.6846,20.6452,20.6452,15500.0
2015-05-11 13:30:00,26.24,26.27,26.24,26.25,22100.0,20.6452,20.6688,20.6452,20.6531,22100.0
2015-05-11 13:35:00,26.25,26.26,26.23,26.23,18500.0,20.6531,20.661,20.6374,20.6374,18500.0
2015-05-11 13:40:00,26.24,26.24,26.21,26.23,18500.0,20.6452,20.6452,20.6216,20.6374,18500.0
2015-05-11 13:45:00,26.23,26.23,26.21,26.22,12400.0,20.6374,20.6374,20.6216,20.6295,12400.0
2015-05-11 13:50:00,26.23,26.28,26.22,26.28,16600.0,20.6374,20.6767,20.6295,20.6767,16600.0
2015-05-11 13:55:00,26.27,26.28,26.23,26.24,19600.0,20.6688,20.6767,20.6374,20.6452,19600.0
2015-05-11 14:00:00,26.23,26.24,26.21,26.21,12300.0,20.6374,20.6452,20.6216,20.6216,12300.0
2015-05-11 14:05:00,26.21,26.22,26.2,26.21,33000.0,20.6216,20.6295,20.6138,20.6216,33000.0
2015-05-11 14:10:00,26.21,26.24,26.2,26.24,78200.0,20.6216,20.6452,20.6138,20.6452,78200.0
2015-05-11 14:15:00,26.23,26.24,26.21,26.23,24000.0,20.6374,20.6452,20.6216,20.6374,24000.0
2015-05-11 14:20:00,26.24,26.26,26.23,26.23,10600.0,20.6452,20.661,20.6374,20.6374,10600.0
2015-05-11 14:25:00,26.23,26.25,26.22,26.24,5900.0,20.6374,20.6531,20.6295,20.6452,5900.0
2015-05-11 14:30:00,26.25,26.26,26.22,26.24,48900.0,20.6531,20.661,20.6295,20.6452,48900.0
2015-05-11 14:35:00,26.24,26.24,26.21,26.21,28200.0,20.6452,20.6452,20.6216,20.6216,28200.0
2015-05-11 14:40:00,26.22,26.25,26.21,26.21,16500.0,20.6295,20.6531,20.6216,20.6216,16500.0
2015-05-11 14:45:00,26.22,26.23,26.21,26.22,23100.0,20.6295,20.6374,20.6216,20.6295,23100.0
2015-05-11 14:50:00,26.22,26.23,26.19,26.19,20900.0,20.6295,20.6374,20.6059,20.6059,20900.0
2015-05-11 14:55:00,26.19,26.2,26.16,26.16,27100.0,20.6059,20.6138,20.5823,20.5823,27100.0
2015-05-11 15:00:00,26.16,26.17,26.13,26.16,23600.0,20.5823,20.5902,20.5587,20.5823,23600.0
2015-05-11 15:05:00,26.17,26.21,26.17,26.2,28400.0,20.5902,20.6216,20.5902,20.6138,28400.0
2015-05-11 15:10:00,26.2,26.23,26.18,26.23,17900.0,20.6138,20.6374,20.598,20.6374,17900.0
2015-05-11 15:15:00,26.23,26.27,26.22,26.27,39400.0,20.6374,20.6688,20.6295,20.6688,39400.0
2015-05-11 15:20:00,26.27,26.3,26.26,26.3,34400.0,20.6688,20.6924,20.661,20.6924,34400.0
2015-05-11 15:25:00,26.3,26.33,26.29,26.32,58800.0,20.6924,20.716,20.6846,20.7082,58800.0
2015-05-11 15:30:00,26.32,26.32,26.27,26.28,66400.0,20.7082,20.7082,20.6688,20.6767,66400.0
2015-05-11 15:35:00,26.28,26.31,26.26,26.3,59800.0,20.6767,20.7003,20.661,20.6924,59800.0
2015-05-11 15:40:00,26.31,26.33,26.3,26.31,60800.0,20.7003,20.716,20.6924,20.7003,60800.0
2015-05-11 15:45:00,26.31,26.32,26.27,26.31,128900.0,20.7003,20.7082,20.6688,20.7003,128900.0
2015-05-11 15:50:00,26.31,26.35,26.3,26.35,140300.0,20.7003,20.7318,20.6924,20.7318,140300.0
2015-05-11 15:55:00,26.34,26.37,26.33,26.34,350700.0,20.7239,20.7475,20.716,20.7239,350700.0
2015-05-12 09:30:00,26.62,26.64,26.51,26.51,161700.0,20.9442,20.9599,20.8577,20.8577,161700.0
2015-05-12 09:35:00,26.51,26.55,26.48,26.5,71400.0,20.8577,20.8891,20.8341,20.8498,71400.0
2015-05-12 09:40:00,26.51,26.51,26.45,26.48,46800.0,20.8577,20.8577,20.8105,20.8341,46800.0
2015-05-12 09:45:00,26.47,26.53,26.46,26.48,53600.0,20.8262,20.8734,20.8183,20.8341,53600.0
2015-05-12 09:50:00,26.49,26.49,26.37,26.39,89200.0,20.8419,20.8419,20.7475,20.7633,89200.0
2015-05-12 09:55:00,26.4,26.42,26.35,26.36,50200.0,20.7711,20.7869,20.7318,20.7396,50200.0
2015-05-12 10:00:00,26.36,26.46,26.35,26.46,112000.0,20.7396,20.8183,20.7318,20.8183,112000.0
2015-05-12 10:05:00,26.47,26.47,26.4,26.43,56200.0,20.8262,20.8262,20.7711,20.7947,56200.0
2015-05-12 10:10:00,26.43,26.45,26.4,26.44,51200.0,20.7947,20.8105,20.7711,20.8026,51200.0
2015-05-12 10:15:00,26.43,26.45,26.4,26.41,91300.0,20.7947,20.8105,20.7711,20.779,91300.0
2015-05-12 10:20:00,26.41,26.44,26.41,26.42,39300.0,20.779,20.8026,20.779,20.7869,39300.0
2015-05-12 10:25:00,26.41,26.42,26.37,26.41,61900.0,20.779,20.7869,20.7475,20.779,61900.0
2015-05-12 10:30:00,26.42,26.44,26.38,26.43,49000.0,20.7869,20.8026,20.7554,20.7947,49000.0
2015-05-12 10:35:00,26.43,26.5,26.43,26.46,51600.0,20.7947,20.8498,20.7947,20.8183,51600.0
2015-05-12 10:40:00,26.46,26.5,26.45,26.5,72600.0,20.8183,20.8498,20.8105,20.8498,72600.0
2015-05-12 10:45:00,26.5,26.53,26.48,26.51,97200.0,20.8498,20.8734,20.8341,20.8577,97200.0
2015-05-12 10:50:00,26.5,26.56,26.47,26.55,65000.0,20.8498,20.897,20.8262,20.8891,65000.0
2015-05-12 10:55:00,26.54,26.59,26.53,26.56,85500.0,20.8813,20.9206,20.8734,20.897,85500.0
2015-05-12 11:00:00,26.56,26.58,26.51,26.51,52800.0,20.897,20.9127,20.8577,20.8577,52800.0
2015-05-12 11:05:00,26.51,26.54,26.5,26.53,102000.0,20.8577,20.8813,20.8498,20.8734,102000.0
2015-05-12 11:10:00,26.52,26.56,26.52,26.55,32200.0,20.8655,20.897,20.8655,20.8891,32200.0
2015-05-12 11:15:00,26.56,26.58,26.52,26.58,41300.0,20.897,20.9127,20.8655,20.9127,41300.0
2015-05-12 11:20:00,26.58,26.58,26.54,26.55,31200.0,20.9127,20.9127,20.8813,20.8891,31200.0
2015-05-12 11:25:00,26.54,26.57,26.53,26.56,37200.0,20.8813,20.9049,20.8734,20.897,37200.0
2015-05-12 11:30:00,26.56,26.57,26.53,26.56,48000.0,20.897,20.9049,20.8734,20.897,48000.0
2015-05-12 11:35:00,26.56,26.58,26.55,26.55,50000.0,20.897,20.9127,20.8891,20.8891,50000.0
2015-05-12 11:40:00,26.56,26.58,26.54,26.58,24100.0,20.897,20.9127,20.8813,20.9127,24100.0
2015-05-12 11:45:00,26.58,26.61,26.56,26.57,107200.0,20.9127,20.9363,20.897,20.9049,107200.0
2015-05-12 11:50:00,26.57,26.58,26.55,26.56,47300.0,20.9049,20.9127,20.8891,20.897,47300.0
2015-05-12 11:55:00,26.56,26.6,26.51,26.52,85700.0,20.897,20.9285,20.8577,20.8655,85700.0
2015-05-12 12:00:00,26.51,26.52,26.45,26.47,73200.0,20.8577,20.8655,20.8105,20.8262,73200.0
2015-05-12 12:05:00,26.46,26.5,26.45,26.5,30000.0,20.8183,20.8498,20.8105,20.8498,30000.0
2015-05-12 12:10:00,26.5,26.51,26.46,26.51,35200.0,20.8498,20.8577,20.8183,20.8577,35200.0
2015-05-12 12:15:00,26.51,26.54,26.5,26.52,28200.0,20.8577,20.8813,20.8498,20.8655,28200.0
2015-05-12 12:20:00,26.52,26.53,26.5,26.5,28200.0,20.8655,20.8734,20.8498,20.8498,28200.0
2015-05-12 12:25:00,26.5,26.51,26.48,26.5,29600.0,20.8498,20.8577,20.8341,20.8498,29600.0
2015-05-12 12:30:00,26.5,26.51,26.48,26.5,37700.0,20.8498,20.8577,20.8341,20.8498,37700.0
2015-05-12 12:35:00,26.49,26.52,26.46,26.46,40000.0,20.8419,20.8655,20.8183,20.8183,40000.0
2015-05-12 12:40:00,26.47,26.49,26.45,26.46,25200.0,20.8262,20.8419,20.8105,20.8183,25200.0
2015-05-12 12:45:00,26.46,26.5,26.46,26.48,29400.0,20.8183,20.8498,20.8183,20.8341,29400.0
2015-05-12 12:50:00,26.49,26.5,26.45,26.46,35300.0,20.8419,20.8498,20.8105,20.8183,35300.0
2015-05-12 12:55:00,26.46,26.47,26.39,26.41,79600.0,20.8183,20.8262,20.7633,20.779,79600.0
2015-05-12 13:00:00,26.42,26.48,26.41,26.46,43000.0,20.7869,20.8341,20.779,20.8183,43000.0
2015-05-12 13:05:00,26.47,26.49,26.45,26.46,48600.0,20.8262,20.8419,20.8105,20.8183,48600.0
2015-05-12 13:10:00,26.46,26.51,26.46,26.47,29200.0,20.8183,20.8577,20.8183,20.8262,29200.0
2015-05-12 13:15:00,26.47,26.47,26.44,26.45,20700.0,20.8262,20.8262,20.8026,20.8105,20700.0
2015-05-12 13:20:00,26.45,26.47,26.44,26.45,19100.0,20.8105,20.8262,20.8026,20.8105,19100.0
2015-05-12 13:25:00,26.44,26.46,26.43,26.45,25300.0,20.8026,20.8183,20.7947,20.8105,25300.0
2015-05-12 13:30:00,26.45,26.48,26.44,26.45,40500.0,20.8105,20.8341,20.8026,20.8105,40500.0
2015-05-12 13:35:00,26.45,26.46,26.44,26.45,18200.0,20.8105,20.8183,20.8026,20.8105,18200.0
2015-05-12 13:40:00,26.45,26.48,26.45,26.46,47500.0,20.8105,20.8341,20.8105,20.8183,47500.0
2015-05-12 13:45:00,26.45,26.47,26.43,26.44,75100.0,20.8105,20.8262,20.7947,20.8026,75100.0
2015-05-12 13:50:00,26.45,26.45,26.43,26.45,26200.0,20.8105,20.8105,20.7947,20.8105,26200.0
2015-05-12 13:55:00,26.44,26.5,26.44,26.5,67400.0,20.8026,20.8498,20.8026,20.8498,67400.0
2015-05-12 14:00:00,26.5,26.51,26.47,26.47,91600.0,20.8498,20.8577,20.8262,20.8262,91600.0
2015-05-12 14:05:00,26.47,26.48,26.46,26.46,23700.0,20.8262,20.8341,20.8183,20.8183,23700.0
2015-05-12 14:10:00,26.47,26.47,26.43,26.43,43700.0,20.8262,20.8262,20.7947,20.7947,43700.0
2015-05-12 14:15:00,26.43,26.46,26.43,26.45,37300.0,20.7947,20.8183,20.7947,20.8105,37300.0
2015-05-12 14:20:00,26.45,26.49,26.45,26.49,33900.0,20.8105,20.8419,20.8105,20.8419,33900.0
2015-05-12 14:25:00,26.49,26.55,26.49,26.54,43000.0,20.8419,20.8891,20.8419,20.8813,43000.0
2015-05-12 14:30:00,26.54,26.56,26.53,26.53,29000.0,20.8813,20.897,20.8734,20.8734,29000.0
2015-05-12 14:35:00,26.54,26.59,26.53,26.58,110500.0,20.8813,20.9206,20.8734,20.9127,110500.0
2015-05-12 14:40:00,26.58,26.63,26.58,26.62,115900.0,20.9127,20.9521,20.9127,20.9442,115900.0
2015-05-12 14:45:00,26.62,26.64,26.61,26.63,89500.0,20.9442,20.9599,20.9363,20.9521,89500.0
2015-05-12 14:50:00,26.64,26.66,26.62,26.64,62800.0,20.9599,20.9757,20.9442,20.9599,62800.0
2015-05-12 14:55:00,26.64,26.66,26.6,26.62,84900.0,20.9599,20.9757,20.9285,20.9442,84900.0
2015-05-12 15:00:00,26.62,26.63,26.59,26.6,121600.0,20.9442,20.9521,20.9206,20.9285,121600.0
2015-05-12 15:05:00,26.61,26.65,26.6,26.64,53900.0,20.9363,20.9678,20.9285,20.9599,53900.0
2015-05-12 15:10:00,26.64,26.65,26.59,26.59,38500.0,20.9599,20.9678,20.9206,20.9206,38500.0
2015-05-12 15:15:00,26.6,26.63,26.58,26.63,49800.0,20.9285,20.9521,20.9127,20.9521,49800.0
2015-05-12 15:20:00,26.63,26.66,26.62,26.66,66100.0,20.9521,20.9757,20.9442,20.9757,66100.0
2015-05-12 15:25:00,26.66,26.66,26.61,26.61,80600.0,20.9757,20.9757,20.9363,20.9363,80600.0
2015-05-12 15:30:00,26.61,26.65,26.61,26.64,154100.0,20.9363,20.9678,20.9363,20.9599,154100.0
2015-05-12 15:35:00,26.64,26.65,26.62,26.62,100500.0,20.9599,20.9678,20.9442,20.9442,100500.0
2015-05-12 15:40:00,26.62,26.63,26.59,26.61,112200.0,20.9442,20.9521,20.9206,20.9363,112200.0
2015-05-12 15:45:00,26.61,26.65,26.61,26.64,136700.0,20.9363,20.9678,20.9363,20.9599,136700.0
2015-05-12 15:50:00,26.64,26.65,26.6,26.61,170800.0,20.9599,20.9678,20.9285,20.9363,170800.0
2015-05-12 15:55:00,26.61,26.65,26.61,26.65,259300.0,20.9363,20.9678,20.9363,20.9678,259300.0
2015-05-13 09:30:00,26.98,27.11,26.96,27.03,406000.0,21.2275,21.3297,21.2117,21.2668,406000.0
2015-05-13 09:35:00,27.04,27.2,27.02,27.2,176100.0,21.2747,21.4005,21.2589,21.4005,176100.0
2015-05-13 09:40:00,27.2,27.22,27.02,27.08,236500.0,21.4005,21.4163,21.2589,21.3061,236500.0
2015-05-13 09:45:00,27.08,27.23,27.06,27.22,401000.0,21.3061,21.4242,21.2904,21.4163,401000.0
2015-05-13 09:50:00,27.21,27.32,27.17,27.21,555400.0,21.4084,21.495,21.3769,21.4084,555400.0
2015-05-13 09:55:00,27.21,27.24,27.15,27.17,351200.0,21.4084,21.432,21.3612,21.3769,351200.0
2015-05-13 10:00:00,27.17,27.22,27.1,27.2,223400.0,21.3769,21.4163,21.3219,21.4005,223400.0
2015-05-13 10:05:00,27.2,27.3,27.19,27.28,326500.0,21.4005,21.4792,21.3927,21.4635,326500.0
2015-05-13 10:10:00,27.29,27.35,27.26,27.27,252300.0,21.4714,21.5186,21.4478,21.4556,252300.0
2015-05-13 10:15:00,27.27,27.3,27.24,27.26,203700.0,21.4556,21.4792,21.432,21.4478,203700.0
2015-05-13 10:20:00,27.26,27.31,27.24,27.3,128200.0,21.4478,21.4871,21.432,21.4792,128200.0
2015-05-13 10:25:00,27.3,27.4,27.28,27.38,179900.0,21.4792,21.5579,21.4635,21.5422,179900.0
2015-05-13 10:30:00,27.39,27.43,27.36,27.39,284100.0,21.55,21.5815,21.5264,21.55,284100.0
2015-05-13 10:35:00,27.39,27.4,27.25,27.28,111000.0,21.55,21.5579,21.4399,21.4635,111000.0
2015-05-13 10:40:00,27.28,27.34,27.25,27.3,168700.0,21.4635,21.5107,21.4399,21.4792,168700.0
2015-05-13 10:45:00,27.3,27.44,27.29,27.4,182700.0,21.4792,21.5894,21.4714,21.5579,182700.0
2015-05-13 10:50:00,27.4,27.41,27.31,27.31,78700.0,21.5579,21.5658,21.4871,21.4871,78700.0
2015-05-13 10:55:00,27.32,27.4,27.3,27.39,92700.0,21.495,21.5579,21.4792,21.55,92700.0
2015-05-13 11:00:00,27.4,27.43,27.37,27.43,88800.0,21.5579,21.5815,21.5343,21.5815,88800.0
2015-05-13 11:05:00,27.43,27.45,27.42,27.43,63100.0,21.5815,21.5972,21.5736,21.5815,63100.0
2015-05-13 11:10:00,27.43,27.5,27.43,27.49,120300.0,21.5815,21.6366,21.5815,21.6287,120300.0
2015-05-13 11:15:00,27.49,27.5,27.48,27.49,73100.0,21.6287,21.6366,21.6208,21.6287,73100.0
2015-05-13 11:20:00,27.5,27.54,27.47,27.54,248100.0,21.6366,21.6681,21.613,21.6681,248100.0
2015-05-13 11:25:00,27.54,27.55,27.5,27.55,106100.0,21.6681,21.6759,21.6366,21.6759,106100.0
2015-05-13 11:30:00,27.54,27.55,27.5,27.54,71700.0,21.6681,21.6759,21.6366,21.6681,71700.0
2015-05-13 11:35:00,27.54,27.56,27.53,27.54,126200.0,21.6681,21.6838,21.6602,21.6681,126200.0
2015-05-13 11:40:00,27.55,27.56,27.54,27.56,57500.0,21.6759,21.6838,21.6681,21.6838,57500.0
2015-05-13 11:45:00,27.55,27.57,27.54,27.56,93400.0,21.6759,21.6917,21.6681,21.6838,93400.0
2015-05-13 11:50:00,27.57,27.57,27.54,27.54,64600.0,21.6917,21.6917,21.6681,21.6681,64600.0
2015-05-13 11:55:00,27.54,27.55,27.45,27.46,93700.0,21.6681,21.6759,21.5972,21.6051,93700.0
2015-05-13 12:00:00,27.47,27.51,27.46,27.49,119000.0,21.613,21.6445,21.6051,21.6287,119000.0
2015-05-13 12:05:00,27.49,27.56,27.49,27.55,253000.0,21.6287,21.6838,21.6287,21.6759,253000.0
2015-05-13 12:10:00,27.55,27.57,27.54,27.55,65000.0,21.6759,21.6917,21.6681,21.6759,65000.0
2015-05-13 12:15:00,27.56,27.56,27.55,27.55,27000.0,21.6838,21.6838,21.6759,21.6759,27000.0
2015-05-13 12:20:00,27.55,27.56,27.52,27.52,54900.0,21.6759,21.6838,21.6523,21.6523,54900.0
2015-05-13 12:25:00,27.52,27.53,27.47,27.47,29600.0,21.6523,21.6602,21.613,21.613,29600.0
2015-05-13 12:30:00,27.47,27.51,27.46,27.5,55000.0,21.613,21.6445,21.6051,21.6366,55000.0
2015-05-13 12:35:00,27.51,27.52,27.5,27.5,63400.0,21.6445,21.6523,21.6366,21.6366,63400.0
2015-05-13 12:40:00,27.51,27.53,27.5,27.53,57500.0,21.6445,21.6602,21.6366,21.6602,57500.0
2015-05-13 12:45:00,27.53,27.54,27.51,27.54,67700.0,21.6602,21.6681,21.6445,21.6681,67700.0
2015-05-13 12:50:00,27.53,27.54,27.51,27.52,46600.0,21.6602,21.6681,21.6445,21.6523,46600.0
2015-05-13 12:55:00,27.51,27.52,27.49,27.5,49300.0,21.6445,21.6523,21.6287,21.6366,49300.0
2015-05-13 13:00:00,27.49,27.52,27.49,27.51,60700.0,21.6287,21.6523,21.6287,21.6445,60700.0
2015-05-13 13:05:00,27.51,27.55,27.5,27.55,73400.0,21.6445,21.6759,21.6366,21.6759,73400.0
2015-05-13 13:10:00,27.54,27.58,27.54,27.57,101500.0,21.6681,21.6995,21.6681,21.6917,101500.0
2015-05-13 13:15:00,27.56,27.63,27.56,27.62,105300.0,21.6838,21.7389,21.6838,21.731,105300.0
2015-05-13 13:20:00,27.62,27.64,27.61,27.63,72400.0,21.731,21.7467,21.7231,21.7389,72400.0
2015-05-13 13:25:00,27.62,27.63,27.61,27.62,54900.0,21.731,21.7389,21.7231,21.731,54900.0
2015-05-13 13:30:00,27.62,27.64,27.62,27.63,61400.0,21.731,21.7467,21.731,21.7389,61400.0
2015-05-13 13:35:00,27.63,27.64,27.61,27.62,71400.0,21.7389,21.7467,21.7231,21.731,71400.0
2015-05-13 13:40:00,27.63,27.63,27.61,27.62,48000.0,21.7389,21.7389,21.7231,21.731,48000.0
2015-05-13 13:45:00,27.62,27.62,27.52,27.53,59900.0,21.731,21.731,21.6523,21.6602,59900.0
2015-05-13 13:50:00,27.53,27.53,27.46,27.47,71500.0,21.6602,21.6602,21.6051,21.613,71500.0
2015-05-13 13:55:00,27.46,27.47,27.4,27.4,96600.0,21.6051,21.613,21.5579,21.5579,96600.0
2015-05-13 14:00:00,27.4,27.42,27.39,27.41,27400.0,21.5579,21.5736,21.55,21.5658,27400.0
2015-05-13 14:05:00,27.41,27.41,27.32,27.35,93700.0,21.5658,21.5658,21.495,21.5186,93700.0
2015-05-13 14:10:00,27.35,27.35,27.26,27.29,69700.0,21.5186,21.5186,21.4478,21.4714,69700.0
2015-05-13 14:15:00,27.29,27.33,27.24,27.25,64000.0,21.4714,21.5028,21.432,21.4399,64000.0
2015-05-13 14:20:00,27.24,27.32,27.24,27.31,106200.0,21.432,21.495,21.432,21.4871,106200.0
2015-05-13 14:25:00,27.3,27.32,27.29,27.3,47500.0,21.4792,21.495,21.4714,21.4792,47500.0
2015-05-13 14:30:00,27.3,27.31,27.24,27.24,37900.0,21.4792,21.4871,21.432,21.432,37900.0
2015-05-13 14:35:00,27.24,27.24,27.2,27.2,43200.0,21.432,21.432,21.4005,21.4005,43200.0
2015-05-13 14:40:00,27.2,27.21,27.16,27.2,57300.0,21.4005,21.4084,21.3691,21.4005,57300.0
2015-05-13 14:45:00,27.19,27.25,27.19,27.21,50700.0,21.3927,21.4399,21.3927,21.4084,50700.0
2015-05-13 14:50:00,27.21,27.22,27.18,27.19,41800.0,21.4084,21.4163,21.3848,21.3927,41800.0
2015-05-13 14:55:00,27.19,27.19,27.16,27.16,44400.0,21.3927,21.3927,21.3691,21.3691,44400.0
2015-05-13 15:00:00,27.17,27.21,27.16,27.2,62500.0,21.3769,21.4084,21.3691,21.4005,62500.0
2015-05-13 15:05:00,27.2,27.23,27.19,27.22,49100.0,21.4005,21.4242,21.3927,21.4163,49100.0
2015-05-13 15:10:00,27.21,27.23,27.2,27.22,53100.0,21.4084,21.4242,21.4005,21.4163,53100.0
2015-05-13 15:15:00,27.23,27.25,27.22,27.25,34300.0,21.4242,21.4399,21.4163,21.4399,34300.0
2015-05-13 15:20:00,27.25,27.26,27.22,27.23,90300.0,21.4399,21.4478,21.4163,21.4242,90300.0
2015-05-13 15:25:00,27.23,27.24,27.19,27.19,68300.0,21.4242,21.432,21.3927,21.3927,68300.0
2015-05-13 15:30:00,27.19,27.2,27.16,27.18,63800.0,21.3927,21.4005,21.3691,21.3848,63800.0
2015-05-13 15:35:00,27.18,27.21,27.17,27.18,84500.0,21.3848,21.4084,21.3769,21.3848,84500.0
2015-05-13 15:40:00,27.18,27.21,27.17,27.21,89700.0,21.3848,21.4084,21.3769,21.4084,89700.0
2015-05-13 15:45:00,27.2,27.28,27.19,27.27,123300.0,21.4005,21.4635,21.3927,21.4556,123300.0
2015-05-13 15:50:00,27.27,27.28,27.24,27.27,201000.0,21.4556,21.4635,21.432,21.4556,201000.0
2015-05-13 15:55:00,27.27,27.31,27.27,27.3,294900.0,21.4556,21.4871,21.4556,21.4792,294900.0
2015-05-14 09:30:00,27.53,27.71,27.53,27.69,209300.0,21.6602,21.8018,21.6602,21.7861,209300.0
2015-05-14 09:35:00,27.69,27.74,27.66,27.73,105400.0,21.7861,21.8254,21.7625,21.8175,105400.0
2015-05-14 09:40:00,27.73,27.77,27.65,27.69,135900.0,21.8175,21.849,21.7546,21.7861,135900.0
2015-05-14 09:45:00,27.69,27.72,27.57,27.61,179600.0,21.7861,21.8097,21.6917,21.7231,179600.0
2015-05-14 09:50:00,27.61,27.63,27.55,27.57,111000.0,21.7231,21.7389,21.6759,21.6917,111000.0
2015-05-14 09:55:00,27.57,27.7,27.56,27.64,102900.0,21.6917,21.7939,21.6838,21.7467,102900.0
2015-05-14 10:00:00,27.65,27.69,27.62,27.63,77100.0,21.7546,21.7861,21.731,21.7389,77100.0
2015-05-14 10:05:00,27.63,27.66,27.6,27.63,54800.0,21.7389,21.7625,21.7153,21.7389,54800.0
2015-05-14 10:10:00,27.63,27.66,27.61,27.63,74800.0,21.7389,21.7625,21.7231,21.7389,74800.0
2015-05-14 10:15:00,27.63,27.68,27.61,27.67,91600.0,21.7389,21.7782,21.7231,21.7703,91600.0
2015-05-14 10:20:00,27.67,27.68,27.62,27.63,87100.0,21.7703,21.7782,21.731,21.7389,87100.0
2015-05-14 10:25:00,27.63,27.63,27.54,27.58,58800.0,21.7389,21.7389,21.6681,21.6995,58800.0
2015-05-14 10:30:00,27.58,27.62,27.52,27.53,72300.0,21.6995,21.731,21.6523,21.6602,72300.0
2015-05-14 10:35:00,27.53,27.53,27.46,27.47,74500.0,21.6602,21.6602,21.6051,21.613,74500.0
2015-05-14 10:40:00,27.48,27.53,27.48,27.5,49900.0,21.6208,21.6602,21.6208,21.6366,49900.0
2015-05-14 10:45:00,27.51,27.53,27.46,27.5,51500.0,21.6445,21.6602,21.6051,21.6366,51500.0
2015-05-14 10:50:00,27.5,27.5,27.3,27.3,131800.0,21.6366,21.6366,21.4792,21.4792,131800.0
2015-05-14 10:55:00,27.3,27.41,27.3,27.39,70600.0,21.4792,21.5658,21.4792,21.55,70600.0
2015-05-14 11:00:00,27.39,27.43,27.38,27.42,36800.0,21.55,21.5815,21.5422,21.5736,36800.0
2015-05-14 11:05:00,27.41,27.42,27.37,27.38,33100.0,21.5658,21.5736,21.5343,21.5422,33100.0
2015-05-14 11:10:00,27.38,27.38,27.33,27.34,35000.0,21.5422,21.5422,21.5028,21.5107,35000.0
2015-05-14 11:15:00,27.34,27.4,27.32,27.4,47700.0,21.5107,21.5579,21.495,21.5579,47700.0
2015-05-14 11:20:00,27.4,27.42,27.36,27.42,30400.0,21.5579,21.5736,21.5264,21.5736,30400.0
2015-05-14 11:25:00,27.43,27.44,27.35,27.36,33400.0,21.5815,21.5894,21.5186,21.5264,33400.0
2015-05-14 11:30:00,27.37,27.41,27.35,27.41,31000.0,21.5343,21.5658,21.5186,21.5658,31000.0
2015-05-14 11:35:00,27.4,27.41,27.38,27.39,21900.0,21.5579,21.5658,21.5422,21.55,21900.0
2015-05-14 11:40:00,27.39,27.39,27.35,27.38,30000.0,21.55,21.55,21.5186,21.5422,30000.0
2015-05-14 11:45:00,27.38,27.41,27.34,27.4,41600.0,21.5422,21.5658,21.5107,21.5579,41600.0
2015-05-14 11:50:00,27.39,27.42,27.37,27.39,21600.0,21.55,21.5736,21.5343,21.55,21600.0
2015-05-14 11:55:00,27.39,27.41,27.38,27.41,13900.0,21.55,21.5658,21.5422,21.5658,13900.0
2015-05-14 12:00:00,27.41,27.42,27.36,27.37,35600.0,21.5658,21.5736,21.5264,21.5343,35600.0
2015-05-14 12:05:00,27.36,27.39,27.33,27.34,21000.0,21.5264,21.55,21.5028,21.5107,21000.0
2015-05-14 12:10:00,27.33,27.36,27.31,27.36,30300.0,21.5028,21.5264,21.4871,21.5264,30300.0
2015-05-14 12:15:00,27.37,27.37,27.32,27.33,22100.0,21.5343,21.5343,21.495,21.5028,22100.0
2015-05-14 12:20:00,27.33,27.35,27.32,27.33,29600.0,21.5028,21.5186,21.495,21.5028,29600.0
2015-05-14 12:25:00,27.33,27.34,27.29,27.32,34200.0,21.5028,21.5107,21.4714,21.495,34200.0
2015-05-14 12:30:00,27.33,27.37,27.33,27.37,32200.0,21.5028,21.5343,21.5028,21.5343,32200.0
2015-05-14 12:35:00,27.37,27.44,27.37,27.42,37600.0,21.5343,21.5894,21.5343,21.5736,37600.0
2015-05-14 12:40:00,27.43,27.45,27.42,27.44,24200.0,21.5815,21.5972,21.5736,21.5894,24200.0
2015-05-14 12:45:00,27.44,27.45,27.36,27.38,22500.0,21.5894,21.5972,21.5264,21.5422,22500.0
2015-05-14 12:50:00,27.37,27.39,27.36,27.39,39000.0,21.5343,21.55,21.5264,21.55,39000.0
2015-05-14 12:55:00,27.38,27.4,27.36,27.38,23300.0,21.5422,21.5579,21.5264,21.5422,23300.0
2015-05-14 13:00:00,27.39,27.4,27.36,27.37,42500.0,21.55,21.5579,21.5264,21.5343,42500.0
2015-05-14 13:05:00,27.36,27.37,27.31,27.33,41800.0,21.5264,21.5343,21.4871,21.5028,41800.0
2015-05-14 13:10:00,27.32,27.34,27.3,27.33,26700.0,21.495,21.5107,21.4792,21.5028,26700.0
2015-05-14 13:15:00,27.33,27.33,27.26,27.27,25700.0,21.5028,21.5028,21.4478,21.4556,25700.0
2015-05-14 13:20:00,27.27,27.34,27.27,27.33,28800.0,21.4556,21.5107,21.4556,21.5028,28800.0
2015-05-14 13:25:00,27.33,27.38,27.33,27.37,24500.0,21.5028,21.5422,21.5028,21.5343,24500.0
2015-05-14 13:30:00,27.37,27.38,27.33,27.34,22600.0,21.5343,21.5422,21.5028,21.5107,22600.0
2015-05-14 13:35:00,27.34,27.35,27.31,27.31,18800.0,21.5107,21.5186,21.4871,21.4871,18800.0
2015-05-14 13:40:00,27.3,27.33,27.3,27.33,14900.0,21.4792,21.5028,21.4792,21.5028,14900.0
2015-05-14 13:45:00,27.33,27.33,27.31,27.31,12800.0,21.5028,21.5028,21.4871,21.4871,12800.0
2015-05-14 13:50:00,27.31,27.32,27.31,27.32,8200.0,21.4871,21.495,21.4871,21.495,8200.0
2015-05-14 13:55:00,27.32,27.32,27.21,27.23,68000.0,21.495,21.495,21.4084,21.4242,68000.0
2015-05-14 14:00:00,27.22,27.25,27.22,27.23,18000.0,21.4163,21.4399,21.4163,21.4242,18000.0
2015-05-14 14:05:00,27.24,27.25,27.22,27.22,30700.0,21.432,21.4399,21.4163,21.4163,30700.0
2015-05-14 14:10:00,27.23,27.23,27.18,27.2,40200.0,21.4242,21.4242,21.3848,21.4005,40200.0
2015-05-14 14:15:00,27.2,27.22,27.19,27.2,29800.0,21.4005,21.4163,21.3927,21.4005,29800.0
2015-05-14 14:20:00,27.2,27.21,27.17,27.19,44500.0,21.4005,21.4084,21.3769,21.3927,44500.0
2015-05-14 14:25:00,27.19,27.19,27.15,27.15,23500.0,21.3927,21.3927,21.3612,21.3612,23500.0
2015-05-14 14:30:00,27.16,27.19,27.15,27.19,31200.0,21.3691,21.3927,21.3612,21.3927,31200.0
2015-05-14 14:35:00,27.19,27.22,27.19,27.2,67900.0,21.3927,21.4163,21.3927,21.4005,67900.0
2015-05-14 14:40:00,27.21,27.22,27.19,27.2,47600.0,21.4084,21.4163,21.3927,21.4005,47600.0
2015-05-14 14:45:00,27.2,27.22,27.19,27.2,68600.0,21.4005,21.4163,21.3927,21.4005,68600.0
2015-05-14 14:50:00,27.2,27.21,27.19,27.21,15600.0,21.4005,21.4084,21.3927,21.4084,15600.0
2015-05-14 14:55:00,27.21,27.21,27.19,27.2,28600.0,21.4084,21.4084,21.3927,21.4005,28600.0
2015-05-14 15:00:00,27.21,27.21,27.18,27.19,53100.0,21.4084,21.4084,21.3848,21.3927,53100.0
2015-05-14 15:05:00,27.18,27.2,27.18,27.2,43200.0,21.3848,21.4005,21.3848,21.4005,43200.0
2015-05-14 15:10:00,27.2,27.22,27.18,27.18,64300.0,21.4005,21.4163,21.3848,21.3848,64300.0
2015-05-14 15:15:00,27.18,27.19,27.17,27.18,27300.0,21.3848,21.3927,21.3769,21.3848,27300.0
2015-05-14 15:20:00,27.19,27.21,27.18,27.21,31800.0,21.3927,21.4084,21.3848,21.4084,31800.0
2015-05-14 15:25:00,27.21,27.21,27.17,27.17,72500.0,21.4084,21.4084,21.3769,21.3769,72500.0
2015-05-14 15:30:00,27.18,27.2,27.17,27.2,32200.0,21.3848,21.4005,21.3769,21.4005,32200.0
2015-05-14 15:35:00,27.2,27.2,27.19,27.2,41300.0,21.4005,21.4005,21.3927,21.4005,41300.0
2015-05-14 15:40:00,27.2,27.21,27.18,27.2,113500.0,21.4005,21.4084,21.3848,21.4005,113500.0
2015-05-14 15:45:00,27.2,27.2,27.19,27.2,73200.0,21.4005,21.4005,21.3927,21.4005,73200.0
2015-05-14 15:50:00,27.2,27.21,27.19,27.2,94200.0,21.4005,21.4084,21.3927,21.4005,94200.0
2015-05-14 15:55:00,27.2,27.2,27.19,27.19,185000.0,21.4005,21.4005,21.3927,21.3927,185000.0
2015-05-15 09:30:00,27.08,27.1,26.99,27.0,198000.0,21.3061,21.3219,21.2353,21.2432,198000.0
2015-05-15 09:35:00,27.0,27.16,27.0,27.14,60800.0,21.2432,21.3691,21.2432,21.3533,60800.0
2015-05-15 09:40:00,27.13,27.22,27.07,27.22,105900.0,21.3455,21.4163,21.2983,21.4163,105900.0
2015-05-15 09:45:00,27.22,27.23,27.17,27.19,57400.0,21.4163,21.4242,21.3769,21.3927,57400.0
2015-05-15 09:50:00,27.19,27.22,27.16,27.2,119900.0,21.3927,21.4163,21.3691,21.4005,119900.0
2015-05-15 09:55:00,27.21,27.34,27.2,27.23,121200.0,21.4084,21.5107,21.4005,21.4242,121200.0
2015-05-15 10:00:00,27.24,27.39,27.24,27.25,151700.0,21.432,21.55,21.432,21.4399,151700.0
2015-05-15 10:05:00,27.25,27.27,27.22,27.23,104900.0,21.4399,21.4556,21.4163,21.4242,104900.0
2015-05-15 10:10:00,27.23,27.24,27.18,27.18,101600.0,21.4242,21.432,21.3848,21.3848,101600.0
2015-05-15 10:15:00,27.18,27.33,27.18,27.28,106100.0,21.3848,21.5028,21.3848,21.4635,106100.0
2015-05-15 10:20:00,27.27,27.3,27.25,27.27,38700.0,21.4556,21.4792,21.4399,21.4556,38700.0
2015-05-15 10:25:00,27.27,27.31,27.26,27.29,42600.0,21.4556,21.4871,21.4478,21.4714,42600.0
2015-05-15 10:30:00,27.3,27.33,27.26,27.33,38400.0,21.4792,21.5028,21.4478,21.5028,38400.0
2015-05-15 10:35:00,27.34,27.34,27.3,27.34,34200.0,21.5107,21.5107,21.4792,21.5107,34200.0
2015-05-15 10:40:00,27.34,27.37,27.33,27.36,43100.0,21.5107,21.5343,21.5028,21.5264,43100.0
2015-05-15 10:45:00,27.36,27.38,27.33,27.36,24400.0,21.5264,21.5422,21.5028,21.5264,24400.0
2015-05-15 10:50:00,27.36,27.4,27.36,27.37,45800.0,21.5264,21.5579,21.5264,21.5343,45800.0
2015-05-15 10:55:00,27.37,27.39,27.34,27.38,72100.0,21.5343,21.55,21.5107,21.5422,72100.0
2015-05-15 11:00:00,27.39,27.49,27.39,27.48,170100.0,21.55,21.6287,21.55,21.6208,170100.0
2015-05-15 11:05:00,27.49,27.54,27.48,27.51,109600.0,21.6287,21.6681,21.6208,21.6445,109600.0
2015-05-15 11:10:00,27.51,27.52,27.46,27.49,76000.0,21.6445,21.6523,21.6051,21.6287,76000.0
2015-05-15 11:15:00,27.49,27.58,27.49,27.56,298400.0,21.6287,21.6995,21.6287,21.6838,298400.0
2015-05-15 11:20:00,27.56,27.58,27.56,27.58,22000.0,21.6838,21.6995,21.6838,21.6995,22000.0
2015-05-15 11:25:00,27.57,27.67,27.57,27.65,74200.0,21.6917,21.7703,21.6917,21.7546,74200.0
2015-05-15 11:30:00,27.66,27.7,27.65,27.67,114600.0,21.7625,21.7939,21.7546,21.7703,114600.0
2015-05-15 11:35:00,27.67,27.76,27.67,27.76,118900.0,21.7703,21.8411,21.7703,21.8411,118900.0
2015-05-15 11:40:00,27.75,27.79,27.73,27.73,128400.0,21.8333,21.8647,21.8175,21.8175,128400.0
2015-05-15 11:45:00,27.72,27.78,27.72,27.75,59900.0,21.8097,21.8569,21.8097,21.8333,59900.0
2015-05-15 11:50:00,27.75,27.76,27.7,27.71,31400.0,21.8333,21.8411,21.7939,21.8018,31400.0
2015-05-15 11:55:00,27.71,27.71,27.63,27.64,59700.0,21.8018,21.8018,21.7389,21.7467,59700.0
2015-05-15 12:00:00,27.63,27.71,27.63,27.71,38600.0,21.7389,21.8018,21.7389,21.8018,38600.0
2015-05-15 12:05:00,27.7,27.71,27.66,27.66,31600.0,21.7939,21.8018,21.7625,21.7625,31600.0
2015-05-15 12:10:00,27.67,27.67,27.61,27.62,38600.0,21.7703,21.7703,21.7231,21.731,38600.0
2015-05-15 12:15:00,27.62,27.63,27.6,27.62,41700.0,21.731,21.7389,21.7153,21.731,41700.0
2015-05-15 12:20:00,27.62,27.63,27.61,27.61,15300.0,21.731,21.7389,21.7231,21.7231,15300.0
2015-05-15 12:25:00,27.61,27.65,27.6,27.65,58000.0,21.7231,21.7546,21.7153,21.7546,58000.0
2015-05-15 12:30:00,27.66,27.7,27.65,27.69,33100.0,21.7625,21.7939,21.7546,21.7861,33100.0
2015-05-15 12:35:00,27.7,27.7,27.67,27.68,41800.0,21.7939,21.7939,21.7703,21.7782,41800.0
2015-05-15 12:40:00,27.69,27.7,27.68,27.69,16900.0,21.7861,21.7939,21.7782,21.7861,16900.0
2015-05-15 12:45:00,27.7,27.73,27.69,27.72,48700.0,21.7939,21.8175,21.7861,21.8097,48700.0
2015-05-15 12:50:00,27.73,27.73,27.7,27.7,36900.0,21.8175,21.8175,21.7939,21.7939,36900.0
2015-05-15 12:55:00,27.71,27.71,27.63,27.64,32000.0,21.8018,21.8018,21.7389,21.7467,32000.0
2015-05-15 13:00:00,27.64,27.66,27.63,27.66,29600.0,21.7467,21.7625,21.7389,21.7625,29600.0
2015-05-15 13:05:00,27.66,27.67,27.64,27.66,34900.0,21.7625,21.7703,21.7467,21.7625,34900.0
2015-05-15 13:10:00,27.66,27.68,27.66,27.68,24300.0,21.7625,21.7782,21.7625,21.7782,24300.0
2015-05-15 13:15:00,27.68,27.69,27.66,27.67,25700.0,21.7782,21.7861,21.7625,21.7703,25700.0
2015-05-15 13:20:00,27.67,27.69,27.65,27.68,22600.0,21.7703,21.7861,21.7546,21.7782,22600.0
2015-05-15 13:25:00,27.69,27.71,27.68,27.71,43500.0,21.7861,21.8018,21.7782,21.8018,43500.0
2015-05-15 13:30:00,27.71,27.78,27.7,27.76,96800.0,21.8018,21.8569,21.7939,21.8411,96800.0
2015-05-15 13:35:00,27.76,27.76,27.72,27.72,63300.0,21.8411,21.8411,21.8097,21.8097,63300.0
2015-05-15 13:40:00,27.72,27.76,27.72,27.76,25400.0,21.8097,21.8411,21.8097,21.8411,25400.0
2015-05-15 13:45:00,27.76,27.77,27.76,27.76,30700.0,21.8411,21.849,21.8411,21.8411,30700.0
2015-05-15 13:50:00,27.76,27.77,27.74,27.74,26500.0,21.8411,21.849,21.8254,21.8254,26500.0
2015-05-15 13:55:00,27.74,27.75,27.73,27.74,20500.0,21.8254,21.8333,21.8175,21.8254,20500.0
2015-05-15 14:00:00,27.75,27.75,27.72,27.72,32500.0,21.8333,21.8333,21.8097,21.8097,32500.0
2015-05-15 14:05:00,27.73,27.73,27.71,27.71,31100.0,21.8175,21.8175,21.8018,21.8018,31100.0
2015-05-15 14:10:00,27.72,27.73,27.7,27.71,26800.0,21.8097,21.8175,21.7939,21.8018,26800.0
2015-05-15 14:15:00,27.71,27.71,27.7,27.71,11800.0,21.8018,21.8018,21.7939,21.8018,11800.0
2015-05-15 14:20:00,27.7,27.71,27.7,27.7,33300.0,21.7939,21.8018,21.7939,21.7939,33300.0
2015-05-15 14:25:00,27.7,27.71,27.7,27.7,12200.0,21.7939,21.8018,21.7939,21.7939,12200.0
2015-05-15 14:30:00,27.71,27.71,27.7,27.71,6900.0,21.8018,21.8018,21.7939,21.8018,6900.0
2015-05-15 14:35:00,27.71,27.71,27.68,27.69,43400.0,21.8018,21.8018,21.7782,21.7861,43400.0
2015-05-15 14:40:00,27.69,27.69,27.65,27.67,58200.0,21.7861,21.7861,21.7546,21.7703,58200.0
2015-05-15 14:45:00,27.67,27.68,27.66,27.66,65400.0,21.7703,21.7782,21.7625,21.7625,65400.0
2015-05-15 14:50:00,27.67,27.68,27.66,27.67,86200.0,21.7703,21.7782,21.7625,21.7703,86200.0
2015-05-15 14:55:00,27.67,27.7,27.66,27.7,121100.0,21.7703,21.7939,21.7625,21.7939,121100.0
2015-05-15 15:00:00,27.7,27.72,27.69,27.7,76100.0,21.7939,21.8097,21.7861,21.7939,76100.0
2015-05-15 15:05:00,27.69,27.7,27.68,27.68,24500.0,21.7861,21.7939,21.7782,21.7782,24500.0
2015-05-15 15:10:00,27.69,27.69,27.65,27.65,96800.0,21.7861,21.7861,21.7546,21.7546,96800.0
2015-05-15 15:15:00,27.66,27.71,27.65,27.71,159500.0,21.7625,21.8018,21.7546,21.8018,159500.0
2015-05-15 15:20:00,27.71,27.72,27.69,27.71,95700.0,21.8018,21.8097,21.7861,21.8018,95700.0
2015-05-15 15:25:00,27.71,27.74,27.71,27.73,49700.0,21.8018,21.8254,21.8018,21.8175,49700.0
2015-05-15 15:30:00,27.73,27.73,27.71,27.73,120400.0,21.8175,21.8175,21.8018,21.8175,120400.0
2015-05-15 15:35:00,27.73,27.76,27.72,27.76,78600.0,21.8175,21.8411,21.8097,21.8411,78600.0
2015-05-15 15:40:00,27.76,27.77,27.75,27.75,111500.0,21.8411,21.849,21.8333,21.8333,111500.0
2015-05-15 15:45:00,27.76,27.76,27.73,27.74,202300.0,21.8411,21.8411,21.8175,21.8254,202300.0
2015-05-15 15:50:00,27.74,27.74,27.69,27.7,378700.0,21.8254,21.8254,21.7861,21.7939,378700.0
2015-05-15 15:55:00,27.69,27.72,27.68,27.71,526500.0,21.7861,21.8097,21.7782,21.8018,526500.0
2015-05-18 09:30:00,27.65,27.7,27.51,27.63,145500.0,21.7546,21.7939,21.6445,21.7389,145500.0
2015-05-18 09:35:00,27.6,27.61,27.48,27.5,37200.0,21.7153,21.7231,21.6208,21.6366,37200.0
2015-05-18 09:40:00,27.51,27.58,27.38,27.52,85500.0,21.6445,21.6995,21.5422,21.6523,85500.0
2015-05-18 09:45:00,27.52,27.71,27.52,27.69,68400.0,21.6523,21.8018,21.6523,21.7861,68400.0
2015-05-18 09:50:00,27.68,27.68,27.58,27.64,65500.0,21.7782,21.7782,21.6995,21.7467,65500.0
2015-05-18 09:55:00,27.64,27.67,27.62,27.63,27500.0,21.7467,21.7703,21.731,21.7389,27500.0
2015-05-18 10:00:00,27.63,27.69,27.61,27.63,37700.0,21.7389,21.7861,21.7231,21.7389,37700.0
2015-05-18 10:05:00,27.63,27.64,27.5,27.51,52100.0,21.7389,21.7467,21.6366,21.6445,52100.0
2015-05-18 10:10:00,27.51,27.54,27.48,27.5,52700.0,21.6445,21.6681,21.6208,21.6366,52700.0
2015-05-18 10:15:00,27.51,27.57,27.5,27.52,39300.0,21.6445,21.6917,21.6366,21.6523,39300.0
2015-05-18 10:20:00,27.51,27.51,27.41,27.43,65900.0,21.6445,21.6445,21.5658,21.5815,65900.0
2015-05-18 10:25:00,27.45,27.49,27.44,27.48,27600.0,21.5972,21.6287,21.5894,21.6208,27600.0
2015-05-18 10:30:00,27.48,27.52,27.45,27.51,22300.0,21.6208,21.6523,21.5972,21.6445,22300.0
2015-05-18 10:35:00,27.52,27.6,27.5,27.6,30200.0,21.6523,21.7153,21.6366,21.7153,30200.0
2015-05-18 10:40:00,27.6,27.64,27.6,27.63,40300.0,21.7153,21.7467,21.7153,21.7389,40300.0
2015-05-18 10:45:00,27.63,27.63,27.59,27.61,33400.0,21.7389,21.7389,21.7074,21.7231,33400.0
2015-05-18 10:50:00,27.61,27.62,27.6,27.61,12000.0,21.7231,21.731,21.7153,21.7231,12000.0
2015-05-18 10:55:00,27.61,27.69,27.56,27.69,67300.0,21.7231,21.7861,21.6838,21.7861,67300.0
2015-05-18 11:00:00,27.69,27.71,27.67,27.7,52000.0,21.7861,21.8018,21.7703,21.7939,52000.0
2015-05-18 11:05:00,27.7,27.72,27.64,27.64,41300.0,21.7939,21.8097,21.7467,21.7467,41300.0
2015-05-18 11:10:00,27.64,27.69,27.62,27.67,87200.0,21.7467,21.7861,21.731,21.7703,87200.0
2015-05-18 11:15:00,27.67,27.68,27.59,27.61,36300.0,21.7703,21.7782,21.7074,21.7231,36300.0
2015-05-18 11:20:00,27.61,27.62,27.58,27.62,23000.0,21.7231,21.731,21.6995,21.731,23000.0
2015-05-18 11:25:00,27.61,27.65,27.61,27.61,18400.0,21.7231,21.7546,21.7231,21.7231,18400.0
2015-05-18 11:30:00,27.61,27.64,27.59,27.6,29900.0,21.7231,21.7467,21.7074,21.7153,29900.0
2015-05-18 11:35:00,27.6,27.62,27.59,27.61,21900.0,21.7153,21.731,21.7074,21.7231,21900.0
2015-05-18 11:40:00,27.62,27.62,27.54,27.55,21400.0,21.731,21.731,21.6681,21.6759,21400.0
2015-05-18 11:45:00,27.55,27.56,27.53,27.54,34000.0,21.6759,21.6838,21.6602,21.6681,34000.0
2015-05-18 11:50:00,27.53,27.56,27.52,27.56,15200.0,21.6602,21.6838,21.6523,21.6838,15200.0
2015-05-18 11:55:00,27.56,27.58,27.55,27.58,19600.0,21.6838,21.6995,21.6759,21.6995,19600.0
2015-05-18 12:00:00,27.58,27.61,27.56,27.61,28200.0,21.6995,21.7231,21.6838,21.7231,28200.0
2015-05-18 12:05:00,27.61,27.61,27.52,27.55,61800.0,21.7231,21.7231,21.6523,21.6759,61800.0
2015-05-18 12:10:00,27.56,27.57,27.54,27.56,14200.0,21.6838,21.6917,21.6681,21.6838,14200.0
2015-05-18 12:15:00,27.57,27.57,27.53,27.57,20100.0,21.6917,21.6917,21.6602,21.6917,20100.0
2015-05-18 12:20:00,27.58,27.6,27.57,27.58,27300.0,21.6995,21.7153,21.6917,21.6995,27300.0
2015-05-18 12:25:00,27.59,27.6,27.58,27.6,9200.0,21.7074,21.7153,21.6995,21.7153,9200.0
2015-05-18 12:30:00,27.6,27.62,27.57,27.62,79000.0,21.7153,21.731,21.6917,21.731,79000.0
2015-05-18 12:35:00,27.63,27.68,27.63,27.66,37700.0,21.7389,21.7782,21.7389,21.7625,37700.0
2015-05-18 12:40:00,27.66,27.68,27.64,27.66,20800.0,21.7625,21.7782,21.7467,21.7625,20800.0
2015-05-18 12:45:00,27.67,27.68,27.64,27.64,21000.0,21.7703,21.7782,21.7467,21.7467,21000.0
2015-05-18 12:50:00,27.64,27.66,27.63,27.64,20100.0,21.7467,21.7625,21.7389,21.7467,20100.0
2015-05-18 12:55:00,27.64,27.66,27.62,27.64,61300.0,21.7467,21.7625,21.731,21.7467,61300.0
2015-05-18 13:00:00,27.64,27.67,27.64,27.66,25900.0,21.7467,21.7703,21.7467,21.7625,25900.0
2015-05-18 13:05:00,27.66,27.66,27.64,27.65,20000.0,21.7625,21.7625,21.7467,21.7546,20000.0
2015-05-18 13:10:00,27.65,27.68,27.65,27.66,16300.0,21.7546,21.7782,21.7546,21.7625,16300.0
2015-05-18 13:15:00,27.66,27.67,27.65,27.66,12600.0,21.7625,21.7703,21.7546,21.7625,12600.0
2015-05-18 13:20:00,27.67,27.69,27.66,27.68,14600.0,21.7703,21.7861,21.7625,21.7782,14600.0
2015-05-18 13:25:00,27.68,27.7,27.67,27.67,29700.0,21.7782,21.7939,21.7703,21.7703,29700.0
2015-05-18 13:30:00,27.68,27.7,27.67,27.69,8000.0,21.7782,21.7939,21.7703,21.7861,8000.0
2015-05-18 13:35:00,27.69,27.71,27.68,27.69,18200.0,21.7861,21.8018,21.7782,21.7861,18200.0
2015-05-18 13:40:00,27.7,27.7,27.64,27.64,27000.0,21.7939,21.7939,21.7467,21.7467,27000.0
2015-05-18 13:45:00,27.64,27.66,27.6,27.65,29100.0,21.7467,21.7625,21.7153,21.7546,29100.0
2015-05-18 13:50:00,27.66,27.67,27.65,27.66,9100.0,21.7625,21.7703,21.7546,21.7625,9100.0
2015-05-18 13:55:00,27.66,27.67,27.63,27.66,21400.0,21.7625,21.7703,21.7389,21.7625,21400.0
2015-05-18 14:00:00,27.66,27.66,27.63,27.63,22500.0,21.7625,21.7625,21.7389,21.7389,22500.0
2015-05-18 14:05:00,27.64,27.65,27.59,27.6,23700.0,21.7467,21.7546,21.7074,21.7153,23700.0
2015-05-18 14:10:00,27.6,27.63,27.59,27.6,19300.0,21.7153,21.7389,21.7074,21.7153,19300.0
2015-05-18 14:15:00,27.6,27.61,27.59,27.59,18100.0,21.7153,21.7231,21.7074,21.7074,18100.0
2015-05-18 14:20:00,27.6,27.6,27.58,27.59,13600.0,21.7153,21.7153,21.6995,21.7074,13600.0
2015-05-18 14:25:00,27.59,27.59,27.58,27.59,14600.0,21.7074,21.7074,21.6995,21.7074,14600.0
2015-05-18 14:30:00,27.58,27.59,27.55,27.56,29200.0,21.6995,21.7074,21.6759,21.6838,29200.0
2015-05-18 14:35:00,27.57,27.57,27.54,27.55,24500.0,21.6917,21.6917,21.6681,21.6759,24500.0
2015-05-18 14:40:00,27.56,27.56,27.52,27.53,28200.0,21.6838,21.6838,21.6523,21.6602,28200.0
2015-05-18 14:45:00,27.53,27.54,27.51,27.53,22500.0,21.6602,21.6681,21.6445,21.6602,22500.0
2015-05-18 14:50:00,27.53,27.56,27.53,27.53,44100.0,21.6602,21.6838,21.6602,21.6602,44100.0
2015-05-18 14:55:00,27.53,27.56,27.52,27.56,21900.0,21.6602,21.6838,21.6523,21.6838,21900.0
2015-05-18 15:00:00,27.55,27.56,27.49,27.51,60200.0,21.6759,21.6838,21.6287,21.6445,60200.0
2015-05-18 15:05:00,27.5,27.51,27.49,27.5,40000.0,21.6366,21.6445,21.6287,21.6366,40000.0
2015-05-18 15:10:00,27.5,27.52,27.49,27.52,63200.0,21.6366,21.6523,21.6287,21.6523,63200.0
2015-05-18 15:15:00,27.51,27.54,27.49,27.5,48300.0,21.6445,21.6681,21.6287,21.6366,48300.0
2015-05-18 15:20:00,27.51,27.52,27.48,27.48,52900.0,21.6445,21.6523,21.6208,21.6208,52900.0
2015-05-18 15:25:00,27.48,27.54,27.48,27.52,64500.0,21.6208,21.6681,21.6208,21.6523,64500.0
2015-05-18 15:30:00,27.52,27.54,27.51,27.53,47100.0,21.6523,21.6681,21.6445,21.6602,47100.0
2015-05-18 15:35:00,27.53,27.53,27.51,27.53,32900.0,21.6602,21.6602,21.6445,21.6602,32900.0
2015-05-18 15:40:00,27.53,27.55,27.52,27.55,38400.0,21.6602,21.6759,21.6523,21.6759,38400.0
2015-05-18 15:45:00,27.55,27.57,27.54,27.57,83000.0,21.6759,21.6917,21.6681,21.6917,83000.0
2015-05-18 15:50:00,27.56,27.6,27.56,27.57,93800.0,21.6838,21.7153,21.6838,21.6917,93800.0
2015-05-18 15:55:00,27.57,27.58,27.54,27.55,170600.0,21.6917,21.6995,21.6681,21.6759,170600.0
2015-05-19 09:30:00,27.18,27.19,27.03,27.14,151600.0,21.3848,21.3927,21.2668,21.3533,151600.0
2015-05-19 09:35:00,27.14,27.19,27.1,27.1,77400.0,21.3533,21.3927,21.3219,21.3219,77400.0
2015-05-19 09:40:00,27.11,27.21,27.04,27.14,69900.0,21.3297,21.4084,21.2747,21.3533,69900.0
2015-05-19 09:45:00,27.13,27.25,27.13,27.25,151800.0,21.3455,21.4399,21.3455,21.4399,151800.0
2015-05-19 09:50:00,27.24,27.3,27.23,27.25,54100.0,21.432,21.4792,21.4242,21.4399,54100.0
2015-05-19 09:55:00,27.25,27.3,27.22,27.29,50200.0,21.4399,21.4792,21.4163,21.4714,50200.0
2015-05-19 10:00:00,27.28,27.3,27.25,27.3,126200.0,21.4635,21.4792,21.4399,21.4792,126200.0
2015-05-19 10:05:00,27.29,27.42,27.29,27.42,282900.0,21.4714,21.5736,21.4714,21.5736,282900.0
2015-05-19 10:10:00,27.41,27.45,27.33,27.43,117200.0,21.5658,21.5972,21.5028,21.5815,117200.0
2015-05-19 10:15:00,27.42,27.45,27.36,27.4,61900.0,21.5736,21.5972,21.5264,21.5579,61900.0
2015-05-19 10:20:00,27.39,27.39,27.28,27.31,182900.0,21.55,21.55,21.4635,21.4871,182900.0
2015-05-19 10:25:00,27.3,27.37,27.29,27.31,54400.0,21.4792,21.5343,21.4714,21.4871,54400.0
2015-05-19 10:30:00,27.31,27.35,27.28,27.29,67800.0,21.4871,21.5186,21.4635,21.4714,67800.0
2015-05-19 10:35:00,27.28,27.32,27.24,27.32,209900.0,21.4635,21.495,21.432,21.495,209900.0
2015-05-19 10:40:00,27.31,27.35,27.29,27.33,52900.0,21.4871,21.5186,21.4714,21.5028,52900.0
2015-05-19 10:45:00,27.32,27.34,27.19,27.22,198200.0,21.495,21.5107,21.3927,21.4163,198200.0
2015-05-19 10:50:00,27.22,27.37,27.22,27.34,60400.0,21.4163,21.5343,21.4163,21.5107,60400.0
2015-05-19 10:55:00,27.34,27.38,27.3,27.38,46100.0,21.5107,21.5422,21.4792,21.5422,46100.0
2015-05-19 11:00:00,27.38,27.39,27.33,27.35,30300.0,21.5422,21.55,21.5028,21.5186,30300.0
2015-05-19 11:05:00,27.35,27.36,27.28,27.29,39100.0,21.5186,21.5264,21.4635,21.4714,39100.0
2015-05-19 11:10:00,27.29,27.3,27.22,27.24,47200.0,21.4714,21.4792,21.4163,21.432,47200.0
2015-05-19 11:15:00,27.23,27.26,27.23,27.26,113900.0,21.4242,21.4478,21.4242,21.4478,113900.0
2015-05-19 11:20:00,27.25,27.34,27.24,27.34,41300.0,21.4399,21.5107,21.432,21.5107,41300.0
2015-05-19 11:25:00,27.33,27.33,27.27,27.3,51700.0,21.5028,21.5028,21.4556,21.4792,51700.0
2015-05-19 11:30:00,27.3,27.41,27.29,27.41,62000.0,21.4792,21.5658,21.4714,21.5658,62000.0
2015-05-19 11:35:00,27.42,27.44,27.42,27.43,147400.0,21.5736,21.5894,21.5736,21.5815,147400.0
2015-05-19 11:40:00,27.43,27.44,27.33,27.34,56600.0,21.5815,21.5894,21.5028,21.5107,56600.0
2015-05-19 11:45:00,27.34,27.38,27.32,27.37,35400.0,21.5107,21.5422,21.495,21.5343,35400.0
2015-05-19 11:50:00,27.37,27.37,27.3,27.31,53200.0,21.5343,21.5343,21.4792,21.4871,53200.0
2015-05-19 11:55:00,27.31,27.31,27.23,27.23,51200.0,21.4871,21.4871,21.4242,21.4242,51200.0
2015-05-19 12:00:00,27.24,27.26,27.18,27.19,73900.0,21.432,21.4478,21.3848,21.3927,73900.0
2015-05-19 12:05:00,27.19,27.23,27.19,27.22,29500.0,21.3927,21.4242,21.3927,21.4163,29500.0
2015-05-19 12:10:00,27.22,27.22,27.17,27.18,32200.0,21.4163,21.4163,21.3769,21.3848,32200.0
2015-05-19 12:15:00,27.19,27.22,27.19,27.2,24200.0,21.3927,21.4163,21.3927,21.4005,24200.0
2015-05-19 12:20:00,27.19,27.25,27.19,27.24,37700.0,21.3927,21.4399,21.3927,21.432,37700.0
2015-05-19 12:25:00,27.24,27.27,27.23,27.23,36600.0,21.432,21.4556,21.4242,21.4242,36600.0
2015-05-19 12:30:00,27.23,27.26,27.22,27.22,42000.0,21.4242,21.4478,21.4163,21.4163,42000.0
2015-05-19 12:35:00,27.22,27.23,27.21,27.21,14900.0,21.4163,21.4242,21.4084,21.4084,14900.0
2015-05-19 12:40:00,27.22,27.22,27.19,27.21,32800.0,21.4163,21.4163,21.3927,21.4084,32800.0
2015-05-19 12:45:00,27.2,27.23,27.2,27.22,27600.0,21.4005,21.4242,21.4005,21.4163,27600.0
2015-05-19 12:50:00,27.22,27.23,27.2,27.2,16600.0,21.4163,21.4242,21.4005,21.4005,16600.0
2015-05-19 12:55:00,27.2,27.21,27.18,27.2,40500.0,21.4005,21.4084,21.3848,21.4005,40500.0
2015-05-19 13:00:00,27.2,27.23,27.19,27.23,21800.0,21.4005,21.4242,21.3927,21.4242,21800.0
2015-05-19 13:05:00,27.24,27.24,27.21,27.22,24000.0,21.432,21.432,21.4084,21.4163,24000.0
2015-05-19 13:10:00,27.23,27.27,27.22,27.26,34500.0,21.4242,21.4556,21.4163,21.4478,34500.0
2015-05-19 13:15:00,27.26,27.28,27.22,27.22,32000.0,21.4478,21.4635,21.4163,21.4163,32000.0
2015-05-19 13:20:00,27.21,27.24,27.2,27.2,47500.0,21.4084,21.432,21.4005,21.4005,47500.0
2015-05-19 13:25:00,27.2,27.24,27.19,27.24,22500.0,21.4005,21.432,21.3927,21.432,22500.0
2015-05-19 13:30:00,27.24,27.27,27.23,27.27,14600.0,21.432,21.4556,21.4242,21.4556,14600.0
2015-05-19 13:35:00,27.27,27.27,27.24,27.27,30700.0,21.4556,21.4556,21.432,21.4556,30700.0
2015-05-19 13:40:00,27.27,27.27,27.25,27.26,20900.0,21.4556,21.4556,21.4399,21.4478,20900.0
2015-05-19 13:45:00,27.26,27.28,27.25,27.26,29300.0,21.4478,21.4635,21.4399,21.4478,29300.0
2015-05-19 13:50:00,27.27,27.28,27.24,27.24,16700.0,21.4556,21.4635,21.432,21.432,16700.0
2015-05-19 13:55:00,27.24,27.25,27.21,27.24,22800.0,21.432,21.4399,21.4084,21.432,22800.0
2015-05-19 14:00:00,27.24,27.25,27.21,27.22,21000.0,21.432,21.4399,21.4084,21.4163,21000.0
2015-05-19 14:05:00,27.21,27.23,27.21,27.22,12300.0,21.4084,21.4242,21.4084,21.4163,12300.0
2015-05-19 14:10:00,27.22,27.25,27.22,27.25,41600.0,21.4163,21.4399,21.4163,21.4399,41600.0
2015-05-19 14:15:00,27.25,27.25,27.24,27.24,21900.0,21.4399,21.4399,21.432,21.432,21900.0
2015-05-19 14:20:00,27.24,27.25,27.2,27.21,25500.0,21.432,21.4399,21.4005,21.4084,25500.0
2015-05-19 14:25:00,27.2,27.23,27.2,27.21,24600.0,21.4005,21.4242,21.4005,21.4084,24600.0
2015-05-19 14:30:00,27.21,27.22,27.2,27.2,16200.0,21.4084,21.4163,21.4005,21.4005,16200.0
2015-05-19 14:35:00,27.2,27.2,27.1,27.12,120700.0,21.4005,21.4005,21.3219,21.3376,120700.0
2015-05-19 14:40:00,27.11,27.12,27.08,27.08,52600.0,21.3297,21.3376,21.3061,21.3061,52600.0
2015-05-19 14:45:00,27.08,27.09,27.07,27.08,40200.0,21.3061,21.314,21.2983,21.3061,40200.0
2015-05-19 14:50:00,27.08,27.1,27.08,27.09,118000.0,21.3061,21.3219,21.3061,21.314,118000.0
2015-05-19 14:55:00,27.09,27.09,27.07,27.08,53500.0,21.314,21.314,21.2983,21.3061,53500.0
2015-05-19 15:00:00,27.08,27.08,27.04,27.04,32300.0,21.3061,21.3061,21.2747,21.2747,32300.0
2015-05-19 15:05:00,27.04,27.13,27.03,27.12,119400.0,21.2747,21.3455,21.2668,21.3376,119400.0
2015-05-19 15:10:00,27.12,27.15,27.04,27.04,107200.0,21.3376,21.3612,21.2747,21.2747,107200.0
2015-05-19 15:15:00,27.05,27.05,27.01,27.02,108300.0,21.2825,21.2825,21.2511,21.2589,108300.0
2015-05-19 15:20:00,27.01,27.02,26.98,27.0,118500.0,21.2511,21.2589,21.2275,21.2432,118500.0
2015-05-19 15:25:00,27.0,27.07,26.99,27.06,92700.0,21.2432,21.2983,21.2353,21.2904,92700.0
2015-05-19 15:30:00,27.06,27.08,27.05,27.06,51200.0,21.2904,21.3061,21.2825,21.2904,51200.0
2015-05-19 15:35:00,27.06,27.08,27.05,27.08,102900.0,21.2904,21.3061,21.2825,21.3061,102900.0
2015-05-19 15:40:00,27.08,27.08,27.06,27.07,113800.0,21.3061,21.3061,21.2904,21.2983,113800.0
2015-05-19 15:45:00,27.07,27.09,27.07,27.09,86400.0,21.2983,21.314,21.2983,21.314,86400.0
2015-05-19 15:50:00,27.09,27.09,27.05,27.06,212100.0,21.314,21.314,21.2825,21.2904,212100.0
2015-05-19 15:55:00,27.05,27.06,27.03,27.06,633100.0,21.2825,21.2904,21.2668,21.2904,633100.0
2015-05-20 09:30:00,27.15,27.25,27.12,27.24,78400.0,21.3612,21.4399,21.3376,21.432,78400.0
2015-05-20 09:35:00,27.25,27.36,27.21,27.29,63600.0,21.4399,21.5264,21.4084,21.4714,63600.0
2015-05-20 09:40:00,27.29,27.3,27.22,27.23,50300.0,21.4714,21.4792,21.4163,21.4242,50300.0
2015-05-20 09:45:00,27.24,27.31,27.21,27.22,64300.0,21.432,21.4871,21.4084,21.4163,64300.0
2015-05-20 09:50:00,27.21,27.32,27.19,27.32,92400.0,21.4084,21.495,21.3927,21.495,92400.0
2015-05-20 09:55:00,27.33,27.39,27.32,27.36,66200.0,21.5028,21.55,21.495,21.5264,66200.0
2015-05-20 10:00:00,27.37,27.43,27.37,27.42,64400.0,21.5343,21.5815,21.5343,21.5736,64400.0
2015-05-20 10:05:00,27.43,27.43,27.37,27.39,68100.0,21.5815,21.5815,21.5343,21.55,68100.0
2015-05-20 10:10:00,27.39,27.44,27.38,27.4,59000.0,21.55,21.5894,21.5422,21.5579,59000.0
2015-05-20 10:15:00,27.4,27.45,27.4,27.43,48900.0,21.5579,21.5972,21.5579,21.5815,48900.0
2015-05-20 10:20:00,27.43,27.49,27.43,27.49,164800.0,21.5815,21.6287,21.5815,21.6287,164800.0
2015-05-20 10:25:00,27.49,27.51,27.48,27.5,48600.0,21.6287,21.6445,21.6208,21.6366,48600.0
2015-05-20 10:30:00,27.5,27.52,27.44,27.45,74100.0,21.6366,21.6523,21.5894,21.5972,74100.0
2015-05-20 10:35:00,27.46,27.46,27.38,27.39,57800.0,21.6051,21.6051,21.5422,21.55,57800.0
2015-05-20 10:40:00,27.38,27.4,27.36,27.39,139900.0,21.5422,21.5579,21.5264,21.55,139900.0
2015-05-20 10:45:00,27.39,27.48,27.39,27.47,71100.0,21.55,21.6208,21.55,21.613,71100.0
2015-05-20 10:50:00,27.48,27.54,27.47,27.53,50300.0,21.6208,21.6681,21.613,21.6602,50300.0
2015-05-20 10:55:00,27.53,27.59,27.53,27.57,68900.0,21.6602,21.7074,21.6602,21.6917,68900.0
2015-05-20 11:00:00,27.57,27.58,27.55,27.56,81300.0,21.6917,21.6995,21.6759,21.6838,81300.0
2015-05-20 11:05:00,27.56,27.58,27.56,27.57,33100.0,21.6838,21.6995,21.6838,21.6917,33100.0
2015-05-20 11:10:00,27.58,27.64,27.57,27.61,89900.0,21.6995,21.7467,21.6917,21.7231,89900.0
2015-05-20 11:15:00,27.61,27.65,27.61,27.64,44200.0,21.7231,21.7546,21.7231,21.7467,44200.0
2015-05-20 11:20:00,27.65,27.69,27.64,27.66,85400.0,21.7546,21.7861,21.7467,21.7625,85400.0
2015-05-20 11:25:00,27.66,27.68,27.62,27.64,75100.0,21.7625,21.7782,21.731,21.7467,75100.0
2015-05-20 11:30:00,27.63,27.64,27.59,27.59,45000.0,21.7389,21.7467,21.7074,21.7074,45000.0
2015-05-20 11:35:00,27.59,27.6,27.53,27.55,89400.0,21.7074,21.7153,21.6602,21.6759,89400.0
2015-05-20 11:40:00,27.55,27.57,27.55,27.57,21800.0,21.6759,21.6917,21.6759,21.6917,21800.0
2015-05-20 11:45:00,27.57,27.61,27.56,27.6,34700.0,21.6917,21.7231,21.6838,21.7153,34700.0
2015-05-20 11:50:00,27.6,27.61,27.57,27.58,77100.0,21.7153,21.7231,21.6917,21.6995,77100.0
2015-05-20 11:55:00,27.59,27.61,27.58,27.59,31800.0,21.7074,21.7231,21.6995,21.7074,31800.0
2015-05-20 12:00:00,27.59,27.62,27.58,27.61,45800.0,21.7074,21.731,21.6995,21.7231,45800.0
2015-05-20 12:05:00,27.61,27.62,27.58,27.6,65300.0,21.7231,21.731,21.6995,21.7153,65300.0
2015-05-20 12:10:00,27.61,27.63,27.6,27.63,89700.0,21.7231,21.7389,21.7153,21.7389,89700.0
2015-05-20 12:15:00,27.63,27.65,27.6,27.64,102800.0,21.7389,21.7546,21.7153,21.7467,102800.0
2015-05-20 12:20:00,27.64,27.65,27.62,27.64,48900.0,21.7467,21.7546,21.731,21.7467,48900.0
2015-05-20 12:25:00,27.63,27.64,27.61,27.63,44700.0,21.7389,21.7467,21.7231,21.7389,44700.0
2015-05-20 12:30:00,27.63,27.65,27.61,27.64,33000.0,21.7389,21.7546,21.7231,21.7467,33000.0
2015-05-20 12:35:00,27.64,27.66,27.6,27.6,30900.0,21.7467,21.7625,21.7153,21.7153,30900.0
2015-05-20 12:40:00,27.61,27.61,27.58,27.59,8800.0,21.7231,21.7231,21.6995,21.7074,8800.0
2015-05-20 12:45:00,27.59,27.61,27.57,27.57,43000.0,21.7074,21.7231,21.6917,21.6917,43000.0
2015-05-20 12:50:00,27.58,27.6,27.57,27.6,20800.0,21.6995,21.7153,21.6917,21.7153,20800.0
2015-05-20 12:55:00,27.6,27.61,27.59,27.59,15300.0,21.7153,21.7231,21.7074,21.7074,15300.0
2015-05-20 13:00:00,27.59,27.62,27.59,27.62,17400.0,21.7074,21.731,21.7074,21.731,17400.0
2015-05-20 13:05:00,27.62,27.62,27.57,27.6,60200.0,21.731,21.731,21.6917,21.7153,60200.0
2015-05-20 13:10:00,27.6,27.61,27.59,27.6,125400.0,21.7153,21.7231,21.7074,21.7153,125400.0
2015-05-20 13:15:00,27.6,27.63,27.6,27.62,18700.0,21.7153,21.7389,21.7153,21.731,18700.0
2015-05-20 13:20:00,27.63,27.63,27.61,27.61,20300.0,21.7389,21.7389,21.7231,21.7231,20300.0
2015-05-20 13:25:00,27.61,27.62,27.6,27.6,21900.0,21.7231,21.731,21.7153,21.7153,21900.0
2015-05-20 13:30:00,27.61,27.62,27.6,27.62,21200.0,21.7231,21.731,21.7153,21.731,21200.0
2015-05-20 13:35:00,27.61,27.62,27.6,27.6,24300.0,21.7231,21.731,21.7153,21.7153,24300.0
2015-05-20 13:40:00,27.6,27.63,27.6,27.62,11600.0,21.7153,21.7389,21.7153,21.731,11600.0
2015-05-20 13:45:00,27.63,27.68,27.62,27.67,93400.0,21.7389,21.7782,21.731,21.7703,93400.0
2015-05-20 13:50:00,27.67,27.68,27.66,27.67,17700.0,21.7703,21.7782,21.7625,21.7703,17700.0
2015-05-20 13:55:00,27.68,27.72,27.68,27.71,90300.0,21.7782,21.8097,21.7782,21.8018,90300.0
2015-05-20 14:00:00,27.71,27.83,27.65,27.68,168000.0,21.8018,21.8962,21.7546,21.7782,168000.0
2015-05-20 14:05:00,27.68,27.74,27.67,27.68,51000.0,21.7782,21.8254,21.7703,21.7782,51000.0
2015-05-20 14:10:00,27.68,27.79,27.67,27.77,74600.0,21.7782,21.8647,21.7703,21.849,74600.0
2015-05-20 14:15:00,27.77,27.78,27.74,27.78,40400.0,21.849,21.8569,21.8254,21.8569,40400.0
2015-05-20 14:20:00,27.78,27.8,27.75,27.8,41100.0,21.8569,21.8726,21.8333,21.8726,41100.0
2015-05-20 14:25:00,27.8,27.9,27.8,27.89,87600.0,21.8726,21.9513,21.8726,21.9434,87600.0
2015-05-20 14:30:00,27.89,27.9,27.8,27.82,100500.0,21.9434,21.9513,21.8726,21.8884,100500.0
2015-05-20 14:35:00,27.82,27.84,27.8,27.8,32200.0,21.8884,21.9041,21.8726,21.8726,32200.0
2015-05-20 14:40:00,27.8,27.8,27.76,27.77,32100.0,21.8726,21.8726,21.8411,21.849,32100.0
2015-05-20 14:45:00,27.78,27.81,27.77,27.78,38300.0,21.8569,21.8805,21.849,21.8569,38300.0
2015-05-20 14:50:00,27.77,27.78,27.74,27.76,78800.0,21.849,21.8569,21.8254,21.8411,78800.0
2015-05-20 14:55:00,27.76,27.78,27.75,27.77,32700.0,21.8411,21.8569,21.8333,21.849,32700.0
2015-05-20 15:00:00,27.78,27.8,27.76,27.8,46900.0,21.8569,21.8726,21.8411,21.8726,46900.0
2015-05-20 15:05:00,27.8,27.83,27.78,27.82,57300.0,21.8726,21.8962,21.8569,21.8884,57300.0
2015-05-20 15:10:00,27.82,27.83,27.82,27.82,49000.0,21.8884,21.8962,21.8884,21.8884,49000.0
2015-05-20 15:15:00,27.83,27.83,27.73,27.73,168500.0,21.8962,21.8962,21.8175,21.8175,168500.0
2015-05-20 15:20:00,27.73,27.76,27.72,27.73,46700.0,21.8175,21.8411,21.8097,21.8175,46700.0
2015-05-20 15:25:00,27.72,27.76,27.71,27.72,65200.0,21.8097,21.8411,21.8018,21.8097,65200.0
2015-05-20 15:30:00,27.72,27.74,27.71,27.74,48500.0,21.8097,21.8254,21.8018,21.8254,48500.0
2015-05-20 15:35:00,27.74,27.74,27.68,27.7,91500.0,21.8254,21.8254,21.7782,21.7939,91500.0
2015-05-20 15:40:00,27.7,27.71,27.68,27.68,91000.0,21.7939,21.8018,21.7782,21.7782,91000.0
2015-05-20 15:45:00,27.69,27.7,27.67,27.68,117400.0,21.7861,21.7939,21.7703,21.7782,117400.0
2015-05-20 15:50:00,27.68,27.68,27.66,27.67,128200.0,21.7782,21.7782,21.7625,21.7703,128200.0
2015-05-20 15:55:00,27.67,27.67,27.64,27.65,233200.0,21.7703,21.7703,21.7467,21.7546,233200.0
2015-05-21 09:30:00,27.62,27.64,27.5,27.58,134400.0,21.731,21.7467,21.6366,21.6995,134400.0
2015-05-21 09:35:00,27.57,27.57,27.42,27.42,41500.0,21.6917,21.6917,21.5736,21.5736,41500.0
2015-05-21 09:40:00,27.43,27.46,27.38,27.46,36300.0,21.5815,21.6051,21.5422,21.6051,36300.0
2015-05-21 09:45:00,27.46,27.52,27.42,27.47,29800.0,21.6051,21.6523,21.5736,21.613,29800.0
2015-05-21 09:50:00,27.47,27.5,27.41,27.41,65800.0,21.613,21.6366,21.5658,21.5658,65800.0
2015-05-21 09:55:00,27.41,27.48,27.39,27.47,63600.0,21.5658,21.6208,21.55,21.613,63600.0
2015-05-21 10:00:00,27.47,27.54,27.43,27.45,90100.0,21.613,21.6681,21.5815,21.5972,90100.0
2015-05-21 10:05:00,27.46,27.53,27.45,27.49,62500.0,21.6051,21.6602,21.5972,21.6287,62500.0
2015-05-21 10:10:00,27.49,27.5,27.44,27.45,36600.0,21.6287,21.6366,21.5894,21.5972,36600.0
2015-05-21 10:15:00,27.45,27.46,27.34,27.37,73500.0,21.5972,21.6051,21.5107,21.5343,73500.0
2015-05-21 10:20:00,27.36,27.37,27.28,27.3,63700.0,21.5264,21.5343,21.4635,21.4792,63700.0
2015-05-21 10:25:00,27.3,27.33,27.28,27.31,45100.0,21.4792,21.5028,21.4635,21.4871,45100.0
2015-05-21 10:30:00,27.31,27.34,27.27,27.28,68800.0,21.4871,21.5107,21.4556,21.4635,68800.0
2015-05-21 10:35:00,27.27,27.28,27.18,27.2,71900.0,21.4556,21.4635,21.3848,21.4005,71900.0
2015-05-21 10:40:00,27.21,27.28,27.21,27.27,44100.0,21.4084,21.4635,21.4084,21.4556,44100.0
2015-05-21 10:45:00,27.27,27.32,27.25,27.3,36000.0,21.4556,21.495,21.4399,21.4792,36000.0
2015-05-21 10:50:00,27.29,27.3,27.24,27.25,54800.0,21.4714,21.4792,21.432,21.4399,54800.0
2015-05-21 10:55:00,27.25,27.26,27.2,27.21,53800.0,21.4399,21.4478,21.4005,21.4084,53800.0
2015-05-21 11:00:00,27.22,27.22,27.2,27.21,45900.0,21.4163,21.4163,21.4005,21.4084,45900.0
2015-05-21 11:05:00,27.2,27.21,27.16,27.17,31300.0,21.4005,21.4084,21.3691,21.3769,31300.0
2015-05-21 11:10:00,27.17,27.19,27.15,27.18,38200.0,21.3769,21.3927,21.3612,21.3848,38200.0
2015-05-21 11:15:00,27.19,27.21,27.17,27.18,45000.0,21.3927,21.4084,21.3769,21.3848,45000.0
2015-05-21 11:20:00,27.18,27.18,27.15,27.15,56700.0,21.3848,21.3848,21.3612,21.3612,56700.0
2015-05-21 11:25:00,27.15,27.15,27.09,27.11,55200.0,21.3612,21.3612,21.314,21.3297,55200.0
2015-05-21 11:30:00,27.11,27.12,27.09,27.1,58600.0,21.3297,21.3376,21.314,21.3219,58600.0
2015-05-21 11:35:00,27.1,27.13,27.09,27.13,43000.0,21.3219,21.3455,21.314,21.3455,43000.0
2015-05-21 11:40:00,27.13,27.13,27.1,27.11,45800.0,21.3455,21.3455,21.3219,21.3297,45800.0
2015-05-21 11:45:00,27.11,27.11,27.09,27.09,23200.0,21.3297,21.3297,21.314,21.314,23200.0
2015-05-21 11:50:00,27.09,27.1,27.04,27.04,39500.0,21.314,21.3219,21.2747,21.2747,39500.0
2015-05-21 11:55:00,27.05,27.05,27.02,27.04,49100.0,21.2825,21.2825,21.2589,21.2747,49100.0
2015-05-21 12:00:00,27.04,27.05,27.03,27.04,12500.0,21.2747,21.2825,21.2668,21.2747,12500.0
2015-05-21 12:05:00,27.05,27.05,27.01,27.02,41700.0,21.2825,21.2825,21.2511,21.2589,41700.0
2015-05-21 12:10:00,27.01,27.02,27.01,27.02,29400.0,21.2511,21.2589,21.2511,21.2589,29400.0
2015-05-21 12:15:00,27.02,27.03,27.01,27.02,22500.0,21.2589,21.2668,21.2511,21.2589,22500.0
2015-05-21 12:20:00,27.03,27.03,27.0,27.02,54600.0,21.2668,21.2668,21.2432,21.2589,54600.0
2015-05-21 12:25:00,27.02,27.03,26.97,26.97,59000.0,21.2589,21.2668,21.2196,21.2196,59000.0
2015-05-21 12:30:00,26.98,26.99,26.97,26.99,50200.0,21.2275,21.2353,21.2196,21.2353,50200.0
2015-05-21 12:35:00,26.99,26.99,26.98,26.99,18900.0,21.2353,21.2353,21.2275,21.2353,18900.0
2015-05-21 12:40:00,26.99,26.99,26.98,26.98,49500.0,21.2353,21.2353,21.2275,21.2275,49500.0
2015-05-21 12:45:00,26.99,26.99,26.92,26.92,81300.0,21.2353,21.2353,21.1802,21.1802,81300.0
2015-05-21 12:50:00,26.92,26.93,26.87,26.87,39500.0,21.1802,21.1881,21.1409,21.1409,39500.0
2015-05-21 12:55:00,26.87,26.89,26.85,26.88,72700.0,21.1409,21.1566,21.1252,21.1488,72700.0
2015-05-21 13:00:00,26.89,26.89,26.87,26.89,28100.0,21.1566,21.1566,21.1409,21.1566,28100.0
2015-05-21 13:05:00,26.89,26.89,26.88,26.88,30900.0,21.1566,21.1566,21.1488,21.1488,30900.0
2015-05-21 13:10:00,26.89,26.89,26.87,26.88,54800.0,21.1566,21.1566,21.1409,21.1488,54800.0
2015-05-21 13:15:00,26.88,26.88,26.86,26.87,29500.0,21.1488,21.1488,21.133,21.1409,29500.0
2015-05-21 13:20:00,26.87,26.88,26.86,26.87,25800.0,21.1409,21.1488,21.133,21.1409,25800.0
2015-05-21 13:25:00,26.87,26.88,26.87,26.88,14300.0,21.1409,21.1488,21.1409,21.1488,14300.0
2015-05-21 13:30:00,26.88,26.88,26.87,26.87,43000.0,21.1488,21.1488,21.1409,21.1409,43000.0
2015-05-21 13:35:00,26.88,26.93,26.87,26.93,68000.0,21.1488,21.1881,21.1409,21.1881,68000.0
2015-05-21 13:40:00,26.93,26.93,26.92,26.93,13800.0,21.1881,21.1881,21.1802,21.1881,13800.0
2015-05-21 13:45:00,26.92,26.93,26.91,26.91,46800.0,21.1802,21.1881,21.1724,21.1724,46800.0
2015-05-21 13:50:00,26.91,26.95,26.91,26.95,32400.0,21.1724,21.2039,21.1724,21.2039,32400.0
2015-05-21 13:55:00,26.95,26.95,26.91,26.91,40600.0,21.2039,21.2039,21.1724,21.1724,40600.0
2015-05-21 14:00:00,26.91,26.92,26.9,26.91,39200.0,21.1724,21.1802,21.1645,21.1724,39200.0
2015-05-21 14:05:00,26.92,26.92,26.9,26.9,46500.0,21.1802,21.1802,21.1645,21.1645,46500.0
2015-05-21 14:10:00,26.91,26.91,26.89,26.89,38900.0,21.1724,21.1724,21.1566,21.1566,38900.0
2015-05-21 14:15:00,26.89,26.9,26.89,26.89,24500.0,21.1566,21.1645,21.1566,21.1566,24500.0
2015-05-21 14:20:00,26.9,26.95,26.89,26.95,64200.0,21.1645,21.2039,21.1566,21.2039,64200.0
2015-05-21 14:25:00,26.95,26.97,26.94,26.95,51500.0,21.2039,21.2196,21.196,21.2039,51500.0
2015-05-21 14:30:00,26.95,26.95,26.91,26.94,61300.0,21.2039,21.2039,21.1724,21.196,61300.0
2015-05-21 14:35:00,26.94,27.0,26.93,27.0,41700.0,21.196,21.2432,21.1881,21.2432,41700.0
2015-05-21 14:40:00,27.0,27.03,26.99,27.02,57900.0,21.2432,21.2668,21.2353,21.2589,57900.0
2015-05-21 14:45:00,27.02,27.03,26.99,27.03,59400.0,21.2589,21.2668,21.2353,21.2668,59400.0
2015-05-21 14:50:00,27.02,27.03,27.0,27.0,39200.0,21.2589,21.2668,21.2432,21.2432,39200.0
2015-05-21 14:55:00,27.0,27.01,26.99,27.0,38200.0,21.2432,21.2511,21.2353,21.2432,38200.0
2015-05-21 15:00:00,26.98,27.03,26.98,27.03,59400.0,21.2275,21.2668,21.2275,21.2668,59400.0
2015-05-21 15:05:00,27.03,27.04,27.01,27.02,49600.0,21.2668,21.2747,21.2511,21.2589,49600.0
2015-05-21 15:10:00,27.02,27.03,27.01,27.03,34600.0,21.2589,21.2668,21.2511,21.2668,34600.0
2015-05-21 15:15:00,27.03,27.03,27.02,27.03,59800.0,21.2668,21.2668,21.2589,21.2668,59800.0
2015-05-21 15:20:00,27.03,27.03,26.98,26.99,78900.0,21.2668,21.2668,21.2275,21.2353,78900.0
2015-05-21 15:25:00,26.99,26.99,26.97,26.99,78400.0,21.2353,21.2353,21.2196,21.2353,78400.0
2015-05-21 15:30:00,26.99,27.03,26.98,27.02,65700.0,21.2353,21.2668,21.2275,21.2589,65700.0
2015-05-21 15:35:00,27.02,27.02,26.99,27.0,82600.0,21.2589,21.2589,21.2353,21.2432,82600.0
2015-05-21 15:40:00,27.01,27.03,27.0,27.02,78900.0,21.2511,21.2668,21.2432,21.2589,78900.0
2015-05-21 15:45:00,27.03,27.03,27.02,27.02,49100.0,21.2668,21.2668,21.2589,21.2589,49100.0
2015-05-21 15:50:00,27.03,27.05,27.02,27.05,129500.0,21.2668,21.2825,21.2589,21.2825,129500.0
2015-05-21 15:55:00,27.05,27.05,26.99,27.01,325800.0,21.2825,21.2825,21.2353,21.2511,325800.0
2015-05-22 09:30:00,26.92,27.0,26.86,26.99,92000.0,21.1802,21.2432,21.133,21.2353,92000.0
2015-05-22 09:35:00,26.99,26.99,26.87,26.87,55100.0,21.2353,21.2353,21.1409,21.1409,55100.0
2015-05-22 09:40:00,26.88,27.07,26.84,27.06,106900.0,21.1488,21.2983,21.1173,21.2904,106900.0
2015-05-22 09:45:00,27.05,27.1,27.02,27.07,106100.0,21.2825,21.3219,21.2589,21.2983,106100.0
2015-05-22 09:50:00,27.07,27.07,27.02,27.04,31100.0,21.2983,21.2983,21.2589,21.2747,31100.0
2015-05-22 09:55:00,27.05,27.09,27.05,27.07,28800.0,21.2825,21.314,21.2825,21.2983,28800.0
2015-05-22 10:00:00,27.07,27.08,27.03,27.03,26800.0,21.2983,21.3061,21.2668,21.2668,26800.0
2015-05-22 10:05:00,27.03,27.09,27.03,27.06,43600.0,21.2668,21.314,21.2668,21.2904,43600.0
2015-05-22 10:10:00,27.07,27.08,27.03,27.05,29800.0,21.2983,21.3061,21.2668,21.2825,29800.0
2015-05-22 10:15:00,27.04,27.06,27.01,27.02,55900.0,21.2747,21.2904,21.2511,21.2589,55900.0
2015-05-22 10:20:00,27.02,27.13,27.02,27.12,42200.0,21.2589,21.3455,21.2589,21.3376,42200.0
2015-05-22 10:25:00,27.12,27.14,27.1,27.11,29700.0,21.3376,21.3533,21.3219,21.3297,29700.0
2015-05-22 10:30:00,27.11,27.24,27.11,27.23,73200.0,21.3297,21.432,21.3297,21.4242,73200.0
2015-05-22 10:35:00,27.23,27.27,27.22,27.27,43800.0,21.4242,21.4556,21.4163,21.4556,43800.0
2015-05-22 10:40:00,27.26,27.27,27.25,27.25,23300.0,21.4478,21.4556,21.4399,21.4399,23300.0
2015-05-22 10:45:00,27.25,27.26,27.23,27.26,22200.0,21.4399,21.4478,21.4242,21.4478,22200.0
2015-05-22 10:50:00,27.26,27.27,27.23,27.26,47700.0,21.4478,21.4556,21.4242,21.4478,47700.0
2015-05-22 10:55:00,27.26,27.26,27.22,27.24,17000.0,21.4478,21.4478,21.4163,21.432,17000.0
2015-05-22 11:00:00,27.24,27.25,27.19,27.22,34600.0,21.432,21.4399,21.3927,21.4163,34600.0
2015-05-22 11:05:00,27.22,27.23,27.19,27.19,63200.0,21.4163,21.4242,21.3927,21.3927,63200.0
2015-05-22 11:10:00,27.19,27.2,27.12,27.14,46300.0,21.3927,21.4005,21.3376,21.3533,46300.0
2015-05-22 11:15:00,27.14,27.14,27.06,27.07,21600.0,21.3533,21.3533,21.2904,21.2983,21600.0
2015-05-22 11:20:00,27.06,27.07,27.0,27.0,53300.0,21.2904,21.2983,21.2432,21.2432,53300.0
2015-05-22 11:25:00,27.0,27.03,27.0,27.01,47200.0,21.2432,21.2668,21.2432,21.2511,47200.0
2015-05-22 11:30:00,27.01,27.06,27.0,27.01,40500.0,21.2511,21.2904,21.2432,21.2511,40500.0
2015-05-22 11:35:00,27.01,27.02,27.0,27.0,44600.0,21.2511,21.2589,21.2432,21.2432,44600.0
2015-05-22 11:40:00,27.0,27.01,26.99,27.0,43900.0,21.2432,21.2511,21.2353,21.2432,43900.0
2015-05-22 11:45:00,26.99,27.0,26.97,26.97,39300.0,21.2353,21.2432,21.2196,21.2196,39300.0
2015-05-22 11:50:00,26.97,26.98,26.93,26.93,37200.0,21.2196,21.2275,21.1881,21.1881,37200.0
2015-05-22 11:55:00,26.93,26.94,26.9,26.9,55300.0,21.1881,21.196,21.1645,21.1645,55300.0
2015-05-22 12:00:00,26.9,26.94,26.88,26.94,31700.0,21.1645,21.196,21.1488,21.196,31700.0
2015-05-22 12:05:00,26.94,26.98,26.94,26.98,16000.0,21.196,21.2275,21.196,21.2275,16000.0
2015-05-22 12:10:00,26.98,27.05,26.98,27.03,38000.0,21.2275,21.2825,21.2275,21.2668,38000.0
2015-05-22 12:15:00,27.03,27.05,27.03,27.05,10500.0,21.2668,21.2825,21.2668,21.2825,10500.0
2015-05-22 12:20:00,27.05,27.05,27.03,27.05,14500.0,21.2825,21.2825,21.2668,21.2825,14500.0
2015-05-22 12:25:00,27.06,27.06,27.03,27.04,15500.0,21.2904,21.2904,21.2668,21.2747,15500.0
2015-05-22 12:30:00,27.04,27.07,27.03,27.06,20300.0,21.2747,21.2983,21.2668,21.2904,20300.0
2015-05-22 12:35:00,27.06,27.07,27.06,27.07,5200.0,21.2904,21.2983,21.2904,21.2983,5200.0
2015-05-22 12:40:00,27.08,27.08,27.07,27.08,3300.0,21.3061,21.3061,21.2983,21.3061,3300.0
2015-05-22 12:45:00,27.08,27.09,27.06,27.08,27000.0,21.3061,21.314,21.2904,21.3061,27000.0
2015-05-22 12:50:00,27.08,27.11,27.08,27.1,32000.0,21.3061,21.3297,21.3061,21.3219,32000.0
2015-05-22 12:55:00,27.1,27.1,27.08,27.09,15300.0,21.3219,21.3219,21.3061,21.314,15300.0
2015-05-22 13:00:00,27.08,27.13,27.06,27.12,64800.0,21.3061,21.3455,21.2904,21.3376,64800.0
2015-05-22 13:05:00,27.11,27.12,27.06,27.1,34200.0,21.3297,21.3376,21.2904,21.3219,34200.0
2015-05-22 13:10:00,27.1,27.1,27.08,27.09,13800.0,21.3219,21.3219,21.3061,21.314,13800.0
2015-05-22 13:15:00,27.08,27.12,27.08,27.1,17000.0,21.3061,21.3376,21.3061,21.3219,17000.0
2015-05-22 13:20:00,27.1,27.11,27.08,27.09,16100.0,21.3219,21.3297,21.3061,21.314,16100.0
2015-05-22 13:25:00,27.09,27.1,27.05,27.06,30700.0,21.314,21.3219,21.2825,21.2904,30700.0
2015-05-22 13:30:00,27.07,27.07,27.03,27.04,31400.0,21.2983,21.2983,21.2668,21.2747,31400.0
2015-05-22 13:35:00,27.04,27.04,27.0,27.01,27400.0,21.2747,21.2747,21.2432,21.2511,27400.0
2015-05-22 13:40:00,27.01,27.02,26.99,26.99,27400.0,21.2511,21.2589,21.2353,21.2353,27400.0
2015-05-22 13:45:00,27.0,27.0,26.98,26.99,20500.0,21.2432,21.2432,21.2275,21.2353,20500.0
2015-05-22 13:50:00,27.0,27.0,26.97,27.0,29100.0,21.2432,21.2432,21.2196,21.2432,29100.0
2015-05-22 13:55:00,27.0,27.01,26.98,27.0,10400.0,21.2432,21.2511,21.2275,21.2432,10400.0
2015-05-22 14:00:00,26.99,27.0,26.97,26.97,15700.0,21.2353,21.2432,21.2196,21.2196,15700.0
2015-05-22 14:05:00,26.98,26.99,26.97,26.98,13700.0,21.2275,21.2353,21.2196,21.2275,13700.0
2015-05-22 14:10:00,26.99,26.99,26.97,26.98,27200.0,21.2353,21.2353,21.2196,21.2275,27200.0
2015-05-22 14:15:00,26.97,26.97,26.94,26.94,17800.0,21.2196,21.2196,21.196,21.196,17800.0
2015-05-22 14:20:00,26.94,26.95,26.93,26.93,10300.0,21.196,21.2039,21.1881,21.1881,10300.0
2015-05-22 14:25:00,26.94,26.96,26.94,26.96,14800.0,21.196,21.2117,21.196,21.2117,14800.0
2015-05-22 14:30:00,26.96,27.02,26.95,27.01,15100.0,21.2117,21.2589,21.2039,21.2511,15100.0
2015-05-22 14:35:00,27.01,27.02,27.0,27.0,20700.0,21.2511,21.2589,21.2432,21.2432,20700.0
2015-05-22 14:40:00,27.01,27.01,26.97,26.97,14700.0,21.2511,21.2511,21.2196,21.2196,14700.0
2015-05-22 14:45:00,26.98,26.98,26.97,26.97,9000.0,21.2275,21.2275,21.2196,21.2196,9000.0
2015-05-22 14:50:00,26.97,26.98,26.96,26.96,40700.0,21.2196,21.2275,21.2117,21.2117,40700.0
2015-05-22 14:55:00,26.97,26.97,26.95,26.95,67200.0,21.2196,21.2196,21.2039,21.2039,67200.0
2015-05-22 15:00:00,26.96,27.04,26.95,27.03,59000.0,21.2117,21.2747,21.2039,21.2668,59000.0
2015-05-22 15:05:00,27.02,27.06,27.0,27.05,23200.0,21.2589,21.2904,21.2432,21.2825,23200.0
2015-05-22 15:10:00,27.06,27.06,27.05,27.06,5600.0,21.2904,21.2904,21.2825,21.2904,5600.0
2015-05-22 15:15:00,27.05,27.06,27.05,27.06,15300.0,21.2825,21.2904,21.2825,21.2904,15300.0
2015-05-22 15:20:00,27.06,27.07,27.05,27.07,21300.0,21.2904,21.2983,21.2825,21.2983,21300.0
2015-05-22 15:25:00,27.07,27.07,27.06,27.07,16200.0,21.2983,21.2983,21.2904,21.2983,16200.0
2015-05-22 15:30:00,27.07,27.07,27.02,27.02,45200.0,21.2983,21.2983,21.2589,21.2589,45200.0
2015-05-22 15:35:00,27.03,27.03,27.02,27.03,31800.0,21.2668,21.2668,21.2589,21.2668,31800.0
2015-05-22 15:40:00,27.02,27.03,27.0,27.02,49800.0,21.2589,21.2668,21.2432,21.2589,49800.0
2015-05-22 15:45:00,27.02,27.04,27.01,27.04,58100.0,21.2589,21.2747,21.2511,21.2747,58100.0
2015-05-22 15:50:00,27.04,27.05,27.0,27.01,93100.0,21.2747,21.2825,21.2432,21.2511,93100.0
2015-05-22 15:55:00,27.01,27.02,26.99,27.01,180600.0,21.2511,21.2589,21.2353,21.2511,180600.0
2015-05-26 09:30:00,26.62,26.63,26.39,26.57,201900.0,20.9442,20.9521,20.7633,20.9049,201900.0
2015-05-26 09:35:00,26.59,26.66,26.55,26.59,124300.0,20.9206,20.9757,20.8891,20.9206,124300.0
2015-05-26 09:40:00,26.59,26.6,26.52,26.59,73200.0,20.9206,20.9285,20.8655,20.9206,73200.0
2015-05-26 09:45:00,26.6,26.66,26.55,26.55,61100.0,20.9285,20.9757,20.8891,20.8891,61100.0
2015-05-26 09:50:00,26.55,26.6,26.49,26.59,72400.0,20.8891,20.9285,20.8419,20.9206,72400.0
2015-05-26 09:55:00,26.6,26.64,26.57,26.62,60600.0,20.9285,20.9599,20.9049,20.9442,60600.0
2015-05-26 10:00:00,26.62,26.68,26.57,26.68,132100.0,20.9442,20.9914,20.9049,20.9914,132100.0
2015-05-26 10:05:00,26.68,26.68,26.57,26.59,136300.0,20.9914,20.9914,20.9049,20.9206,136300.0
2015-05-26 10:10:00,26.59,26.64,26.54,26.58,191500.0,20.9206,20.9599,20.8813,20.9127,191500.0
2015-05-26 10:15:00,26.58,26.64,26.57,26.62,85400.0,20.9127,20.9599,20.9049,20.9442,85400.0
2015-05-26 10:20:00,26.62,26.64,26.58,26.63,90100.0,20.9442,20.9599,20.9127,20.9521,90100.0
2015-05-26 10:25:00,26.63,26.66,26.6,26.6,61700.0,20.9521,20.9757,20.9285,20.9285,61700.0
2015-05-26 10:30:00,26.6,26.61,26.45,26.5,165500.0,20.9285,20.9363,20.8105,20.8498,165500.0
2015-05-26 10:35:00,26.51,26.58,26.5,26.52,48200.0,20.8577,20.9127,20.8498,20.8655,48200.0
2015-05-26 10:40:00,26.52,26.57,26.5,26.54,38900.0,20.8655,20.9049,20.8498,20.8813,38900.0
2015-05-26 10:45:00,26.53,26.56,26.52,26.54,37500.0,20.8734,20.897,20.8655,20.8813,37500.0
2015-05-26 10:50:00,26.54,26.59,26.52,26.59,54800.0,20.8813,20.9206,20.8655,20.9206,54800.0
2015-05-26 10:55:00,26.58,26.67,26.56,26.67,47600.0,20.9127,20.9836,20.897,20.9836,47600.0
2015-05-26 11:00:00,26.67,26.7,26.66,26.69,71800.0,20.9836,21.0072,20.9757,20.9993,71800.0
2015-05-26 11:05:00,26.69,26.69,26.63,26.67,33900.0,20.9993,20.9993,20.9521,20.9836,33900.0
2015-05-26 11:10:00,26.67,26.69,26.66,26.69,30600.0,20.9836,20.9993,20.9757,20.9993,30600.0
2015-05-26 11:15:00,26.69,26.71,26.67,26.69,52200.0,20.9993,21.015,20.9836,20.9993,52200.0
2015-05-26 11:20:00,26.7,26.72,26.67,26.69,51700.0,21.0072,21.0229,20.9836,20.9993,51700.0
2015-05-26 11:25:00,26.68,26.68,26.65,26.65,50600.0,20.9914,20.9914,20.9678,20.9678,50600.0
2015-05-26 11:30:00,26.66,26.66,26.6,26.62,29100.0,20.9757,20.9757,20.9285,20.9442,29100.0
2015-05-26 11:35:00,26.62,26.67,26.61,26.64,46500.0,20.9442,20.9836,20.9363,20.9599,46500.0
2015-05-26 11:40:00,26.64,26.68,26.63,26.64,34800.0,20.9599,20.9914,20.9521,20.9599,34800.0
2015-05-26 11:45:00,26.65,26.66,26.62,26.66,28900.0,20.9678,20.9757,20.9442,20.9757,28900.0
2015-05-26 11:50:00,26.66,26.66,26.61,26.61,21000.0,20.9757,20.9757,20.9363,20.9363,21000.0
2015-05-26 11:55:00,26.61,26.62,26.52,26.52,40700.0,20.9363,20.9442,20.8655,20.8655,40700.0
2015-05-26 12:00:00,26.52,26.55,26.52,26.53,17300.0,20.8655,20.8891,20.8655,20.8734,17300.0
2015-05-26 12:05:00,26.53,26.54,26.49,26.5,55600.0,20.8734,20.8813,20.8419,20.8498,55600.0
2015-05-26 12:10:00,26.5,26.51,26.48,26.51,29100.0,20.8498,20.8577,20.8341,20.8577,29100.0
2015-05-26 12:15:00,26.5,26.51,26.5,26.5,10900.0,20.8498,20.8577,20.8498,20.8498,10900.0
2015-05-26 12:20:00,26.51,26.51,26.45,26.47,48300.0,20.8577,20.8577,20.8105,20.8262,48300.0
2015-05-26 12:25:00,26.46,26.47,26.41,26.43,32800.0,20.8183,20.8262,20.779,20.7947,32800.0
2015-05-26 12:30:00,26.42,26.44,26.36,26.38,64900.0,20.7869,20.8026,20.7396,20.7554,64900.0
2015-05-26 12:35:00,26.37,26.38,26.35,26.35,12300.0,20.7475,20.7554,20.7318,20.7318,12300.0
2015-05-26 12:40:00,26.36,26.37,26.35,26.35,65800.0,20.7396,20.7475,20.7318,20.7318,65800.0
2015-05-26 12:45:00,26.35,26.36,26.34,26.36,28100.0,20.7318,20.7396,20.7239,20.7396,28100.0
2015-05-26 12:50:00,26.36,26.36,26.34,26.36,27600.0,20.7396,20.7396,20.7239,20.7396,27600.0
2015-05-26 12:55:00,26.35,26.36,26.31,26.32,26000.0,20.7318,20.7396,20.7003,20.7082,26000.0
2015-05-26 13:00:00,26.32,26.32,26.1,26.15,301800.0,20.7082,20.7082,20.5351,20.5744,301800.0
2015-05-26 13:05:00,26.15,26.22,26.14,26.21,56100.0,20.5744,20.6295,20.5666,20.6216,56100.0
2015-05-26 13:10:00,26.21,26.28,26.2,26.27,61400.0,20.6216,20.6767,20.6138,20.6688,61400.0
2015-05-26 13:15:00,26.27,26.3,26.25,26.29,46900.0,20.6688,20.6924,20.6531,20.6846,46900.0
2015-05-26 13:20:00,26.29,26.33,26.27,26.29,27600.0,20.6846,20.716,20.6688,20.6846,27600.0
2015-05-26 13:25:00,26.3,26.32,26.26,26.27,33000.0,20.6924,20.7082,20.661,20.6688,33000.0
2015-05-26 13:30:00,26.28,26.29,26.26,26.27,41700.0,20.6767,20.6846,20.661,20.6688,41700.0
2015-05-26 13:35:00,26.27,26.27,26.22,26.24,31400.0,20.6688,20.6688,20.6295,20.6452,31400.0
2015-05-26 13:40:00,26.24,26.29,26.23,26.25,57300.0,20.6452,20.6846,20.6374,20.6531,57300.0
2015-05-26 13:45:00,26.26,26.27,26.24,26.25,26800.0,20.661,20.6688,20.6452,20.6531,26800.0
2015-05-26 13:50:00,26.25,26.26,26.23,26.26,25900.0,20.6531,20.661,20.6374,20.661,25900.0
2015-05-26 13:55:00,26.26,26.29,26.25,26.29,14500.0,20.661,20.6846,20.6531,20.6846,14500.0
2015-05-26 14:00:00,26.29,26.37,26.29,26.33,87100.0,20.6846,20.7475,20.6846,20.716,87100.0
2015-05-26 14:05:00,26.34,26.34,26.3,26.32,14600.0,20.7239,20.7239,20.6924,20.7082,14600.0
2015-05-26 14:10:00,26.33,26.33,26.32,26.32,8900.0,20.716,20.716,20.7082,20.7082,8900.0
2015-05-26 14:15:00,26.33,26.33,26.29,26.33,37600.0,20.716,20.716,20.6846,20.716,37600.0
2015-05-26 14:20:00,26.33,26.36,26.3,26.36,26400.0,20.716,20.7396,20.6924,20.7396,26400.0
2015-05-26 14:25:00,26.36,26.42,26.35,26.38,51600.0,20.7396,20.7869,20.7318,20.7554,51600.0
2015-05-26 14:30:00,26.38,26.41,26.37,26.41,26400.0,20.7554,20.779,20.7475,20.779,26400.0
2015-05-26 14:35:00,26.4,26.41,26.37,26.39,20400.0,20.7711,20.779,20.7475,20.7633,20400.0
2015-05-26 14:40:00,26.4,26.43,26.39,26.41,34100.0,20.7711,20.7947,20.7633,20.779,34100.0
2015-05-26 14:45:00,26.4,26.46,26.39,26.45,54500.0,20.7711,20.8183,20.7633,20.8105,54500.0
2015-05-26 14:50:00,26.45,26.45,26.4,26.41,34300.0,20.8105,20.8105,20.7711,20.779,34300.0
2015-05-26 14:55:00,26.41,26.44,26.4,26.44,47000.0,20.779,20.8026,20.7711,20.8026,47000.0
2015-05-26 15:00:00,26.43,26.46,26.43,26.44,57400.0,20.7947,20.8183,20.7947,20.8026,57400.0
2015-05-26 15:05:00,26.44,26.48,26.43,26.47,48200.0,20.8026,20.8341,20.7947,20.8262,48200.0
2015-05-26 15:10:00,26.48,26.5,26.45,26.45,53800.0,20.8341,20.8498,20.8105,20.8105,53800.0
2015-05-26 15:15:00,26.45,26.47,26.44,26.46,34600.0,20.8105,20.8262,20.8026,20.8183,34600.0
2015-05-26 15:20:00,26.46,26.48,26.46,26.48,30300.0,20.8183,20.8341,20.8183,20.8341,30300.0
2015-05-26 15:25:00,26.48,26.5,26.47,26.5,77500.0,20.8341,20.8498,20.8262,20.8498,77500.0
2015-05-26 15:30:00,26.5,26.53,26.49,26.52,58000.0,20.8498,20.8734,20.8419,20.8655,58000.0
2015-05-26 15:35:00,26.52,26.56,26.52,26.55,73500.0,20.8655,20.897,20.8655,20.8891,73500.0
2015-05-26 15:40:00,26.54,26.55,26.53,26.55,48800.0,20.8813,20.8891,20.8734,20.8891,48800.0
2015-05-26 15:45:00,26.54,26.55,26.54,26.55,80100.0,20.8813,20.8891,20.8813,20.8891,80100.0
2015-05-26 15:50:00,26.55,26.56,26.54,26.55,99300.0,20.8891,20.897,20.8813,20.8891,99300.0
2015-05-26 15:55:00,26.56,26.58,26.51,26.54,285600.0,20.897,20.9127,20.8577,20.8813,285600.0
2015-05-27 09:30:00,26.62,26.64,26.47,26.5,180100.0,20.9442,20.9599,20.8262,20.8498,180100.0
2015-05-27 09:35:00,26.5,26.5,26.41,26.47,34300.0,20.8498,20.8498,20.779,20.8262,34300.0
2015-05-27 09:40:00,26.46,26.51,26.43,26.45,44500.0,20.8183,20.8577,20.7947,20.8105,44500.0
2015-05-27 09:45:00,26.43,26.48,26.43,26.47,29600.0,20.7947,20.8341,20.7947,20.8262,29600.0
2015-05-27 09:50:00,26.49,26.66,26.48,26.65,88000.0,20.8419,20.9757,20.8341,20.9678,88000.0
2015-05-27 09:55:00,26.65,26.68,26.61,26.64,67000.0,20.9678,20.9914,20.9363,20.9599,67000.0
2015-05-27 10:00:00,26.63,26.68,26.62,26.68,49700.0,20.9521,20.9914,20.9442,20.9914,49700.0
2015-05-27 10:05:00,26.68,26.69,26.63,26.68,52800.0,20.9914,20.9993,20.9521,20.9914,52800.0
2015-05-27 10:10:00,26.67,26.74,26.66,26.71,64500.0,20.9836,21.0386,20.9757,21.015,64500.0
2015-05-27 10:15:00,26.71,26.78,26.71,26.78,58300.0,21.015,21.0701,21.015,21.0701,58300.0
2015-05-27 10:20:00,26.78,26.84,26.78,26.8,68000.0,21.0701,21.1173,21.0701,21.0858,68000.0
2015-05-27 10:25:00,26.8,26.83,26.76,26.78,36700.0,21.0858,21.1094,21.0544,21.0701,36700.0
2015-05-27 10:30:00,26.79,26.85,26.79,26.84,30700.0,21.078,21.1252,21.078,21.1173,30700.0
2015-05-27 10:35:00,26.84,26.88,26.83,26.88,29600.0,21.1173,21.1488,21.1094,21.1488,29600.0
2015-05-27 10:40:00,26.88,26.89,26.84,26.86,23800.0,21.1488,21.1566,21.1173,21.133,23800.0
2015-05-27 10:45:00,26.86,26.86,26.8,26.8,23500.0,21.133,21.133,21.0858,21.0858,23500.0
2015-05-27 10:50:00,26.81,26.82,26.77,26.78,28800.0,21.0937,21.1016,21.0622,21.0701,28800.0
2015-05-27 10:55:00,26.78,26.81,26.75,26.81,33800.0,21.0701,21.0937,21.0465,21.0937,33800.0
2015-05-27 11:00:00,26.81,26.86,26.8,26.84,21300.0,21.0937,21.133,21.0858,21.1173,21300.0
2015-05-27 11:05:00,26.85,26.87,26.81,26.83,26600.0,21.1252,21.1409,21.0937,21.1094,26600.0
2015-05-27 11:10:00,26.83,26.92,26.83,26.89,107300.0,21.1094,21.1802,21.1094,21.1566,107300.0
2015-05-27 11:15:00,26.89,26.95,26.89,26.95,38300.0,21.1566,21.2039,21.1566,21.2039,38300.0
2015-05-27 11:20:00,26.95,26.97,26.94,26.97,18600.0,21.2039,21.2196,21.196,21.2196,18600.0
2015-05-27 11:25:00,26.96,26.98,26.94,26.97,25100.0,21.2117,21.2275,21.196,21.2196,25100.0
2015-05-27 11:30:00,26.97,26.97,26.9,26.93,28600.0,21.2196,21.2196,21.1645,21.1881,28600.0
2015-05-27 11:35:00,26.92,26.92,26.85,26.85,54800.0,21.1802,21.1802,21.1252,21.1252,54800.0
2015-05-27 11:40:00,26.85,26.88,26.83,26.83,40000.0,21.1252,21.1488,21.1094,21.1094,40000.0
2015-05-27 11:45:00,26.83,26.85,26.8,26.82,24800.0,21.1094,21.1252,21.0858,21.1016,24800.0
2015-05-27 11:50:00,26.83,26.9,26.82,26.88,19800.0,21.1094,21.1645,21.1016,21.1488,19800.0
2015-05-27 11:55:00,26.88,26.89,26.85,26.89,9300.0,21.1488,21.1566,21.1252,21.1566,9300.0
2015-05-27 12:00:00,26.89,26.9,26.88,26.89,8700.0,21.1566,21.1645,21.1488,21.1566,8700.0
2015-05-27 12:05:00,26.89,26.9,26.88,26.89,16000.0,21.1566,21.1645,21.1488,21.1566,16000.0
2015-05-27 12:10:00,26.88,26.89,26.86,26.86,19300.0,21.1488,21.1566,21.133,21.133,19300.0
2015-05-27 12:15:00,26.87,26.89,26.86,26.89,7200.0,21.1409,21.1566,21.133,21.1566,7200.0
2015-05-27 12:20:00,26.89,26.9,26.88,26.89,8600.0,21.1566,21.1645,21.1488,21.1566,8600.0
2015-05-27 12:25:00,26.9,26.91,26.89,26.91,19100.0,21.1645,21.1724,21.1566,21.1724,19100.0
2015-05-27 12:30:00,26.9,26.96,26.9,26.96,63400.0,21.1645,21.2117,21.1645,21.2117,63400.0
2015-05-27 12:35:00,26.96,27.0,26.95,27.0,32000.0,21.2117,21.2432,21.2039,21.2432,32000.0
2015-05-27 12:40:00,26.99,27.0,26.98,26.99,26400.0,21.2353,21.2432,21.2275,21.2353,26400.0
2015-05-27 12:45:00,26.99,26.99,26.98,26.99,7700.0,21.2353,21.2353,21.2275,21.2353,7700.0
2015-05-27 12:50:00,26.98,26.99,26.96,26.97,25600.0,21.2275,21.2353,21.2117,21.2196,25600.0
2015-05-27 12:55:00,26.96,26.96,26.93,26.93,24400.0,21.2117,21.2117,21.1881,21.1881,24400.0
2015-05-27 13:00:00,26.94,26.95,26.93,26.95,13700.0,21.196,21.2039,21.1881,21.2039,13700.0
2015-05-27 13:05:00,26.95,26.95,26.93,26.94,21300.0,21.2039,21.2039,21.1881,21.196,21300.0
2015-05-27 13:10:00,26.94,26.94,26.9,26.91,19200.0,21.196,21.196,21.1645,21.1724,19200.0
2015-05-27 13:15:00,26.91,26.91,26.89,26.91,22800.0,21.1724,21.1724,21.1566,21.1724,22800.0
2015-05-27 13:20:00,26.92,26.96,26.91,26.91,28200.0,21.1802,21.2117,21.1724,21.1724,28200.0
2015-05-27 13:25:00,26.91,26.94,26.91,26.92,20800.0,21.1724,21.196,21.1724,21.1802,20800.0
2015-05-27 13:30:00,26.92,26.92,26.89,26.89,17200.0,21.1802,21.1802,21.1566,21.1566,17200.0
2015-05-27 13:35:00,26.89,26.92,26.89,26.92,22200.0,21.1566,21.1802,21.1566,21.1802,22200.0
2015-05-27 13:40:00,26.92,26.93,26.9,26.9,16700.0,21.1802,21.1881,21.1645,21.1645,16700.0
2015-05-27 13:45:00,26.91,26.92,26.9,26.9,11900.0,21.1724,21.1802,21.1645,21.1645,11900.0
2015-05-27 13:50:00,26.9,26.91,26.87,26.87,17900.0,21.1645,21.1724,21.1409,21.1409,17900.0
2015-05-27 13:55:00,26.87,26.89,26.86,26.87,29600.0,21.1409,21.1566,21.133,21.1409,29600.0
2015-05-27 14:00:00,26.88,26.9,26.87,26.9,18900.0,21.1488,21.1645,21.1409,21.1645,18900.0
2015-05-27 14:05:00,26.9,26.91,26.88,26.91,18500.0,21.1645,21.1724,21.1488,21.1724,18500.0
2015-05-27 14:10:00,26.9,26.94,26.9,26.92,28600.0,21.1645,21.196,21.1645,21.1802,28600.0
2015-05-27 14:15:00,26.93,26.94,26.9,26.91,29400.0,21.1881,21.196,21.1645,21.1724,29400.0
2015-05-27 14:20:00,26.91,26.92,26.85,26.87,103000.0,21.1724,21.1802,21.1252,21.1409,103000.0
2015-05-27 14:25:00,26.88,26.92,26.87,26.92,80100.0,21.1488,21.1802,21.1409,21.1802,80100.0
2015-05-27 14:30:00,26.91,26.92,26.9,26.92,19900.0,21.1724,21.1802,21.1645,21.1802,19900.0
2015-05-27 14:35:00,26.92,26.92,26.9,26.91,34900.0,21.1802,21.1802,21.1645,21.1724,34900.0
2015-05-27 14:40:00,26.91,26.92,26.9,26.92,70800.0,21.1724,21.1802,21.1645,21.1802,70800.0
2015-05-27 14:45:00,26.91,26.95,26.91,26.95,43800.0,21.1724,21.2039,21.1724,21.2039,43800.0
2015-05-27 14:50:00,26.94,26.97,26.94,26.97,32100.0,21.196,21.2196,21.196,21.2196,32100.0
2015-05-27 14:55:00,26.96,26.99,26.95,26.99,42600.0,21.2117,21.2353,21.2039,21.2353,42600.0
2015-05-27 15:00:00,26.99,26.99,26.97,26.98,46500.0,21.2353,21.2353,21.2196,21.2275,46500.0
2015-05-27 15:05:00,26.97,26.99,26.97,26.98,33900.0,21.2196,21.2353,21.2196,21.2275,33900.0
2015-05-27 15:10:00,26.98,26.98,26.96,26.97,45900.0,21.2275,21.2275,21.2117,21.2196,45900.0
2015-05-27 15:15:00,26.97,26.99,26.97,26.99,29700.0,21.2196,21.2353,21.2196,21.2353,29700.0
2015-05-27 15:20:00,26.99,26.99,26.98,26.99,29800.0,21.2353,21.2353,21.2275,21.2353,29800.0
2015-05-27 15:25:00,26.99,26.99,26.96,26.97,75700.0,21.2353,21.2353,21.2117,21.2196,75700.0
2015-05-27 15:30:00,26.97,26.99,26.96,26.98,48800.0,21.2196,21.2353,21.2117,21.2275,48800.0
2015-05-27 15:35:00,26.99,27.02,26.97,27.01,109000.0,21.2353,21.2589,21.2196,21.2511,109000.0
2015-05-27 15:40:00,27.02,27.02,26.99,27.0,85500.0,21.2589,21.2589,21.2353,21.2432,85500.0
2015-05-27 15:45:00,27.01,27.09,27.0,27.09,146200.0,21.2511,21.314,21.2432,21.314,146200.0
2015-05-27 15:50:00,27.09,27.09,27.07,27.07,118400.0,21.314,21.314,21.2983,21.2983,118400.0
2015-05-27 15:55:00,27.08,27.08,27.02,27.03,287800.0,21.3061,21.3061,21.2589,21.2668,287800.0
2015-05-28 09:30:00,27.08,27.11,27.03,27.07,175000.0,21.3061,21.3297,21.2668,21.2983,175000.0
2015-05-28 09:35:00,27.07,27.14,27.01,27.07,140400.0,21.2983,21.3533,21.2511,21.2983,140400.0
2015-05-28 09:40:00,27.07,27.12,26.95,27.03,182200.0,21.2983,21.3376,21.2039,21.2668,182200.0
2015-05-28 09:45:00,27.02,27.02,26.88,26.97,252900.0,21.2589,21.2589,21.1488,21.2196,252900.0
2015-05-28 09:50:00,26.97,27.02,26.95,26.96,147700.0,21.2196,21.2589,21.2039,21.2117,147700.0
2015-05-28 09:55:00,26.97,26.99,26.89,26.95,68900.0,21.2196,21.2353,21.1566,21.2039,68900.0
2015-05-28 10:00:00,26.95,27.08,26.88,26.98,225000.0,21.2039,21.3061,21.1488,21.2275,225000.0
2015-05-28 10:05:00,26.99,27.07,26.89,26.89,97100.0,21.2353,21.2983,21.1566,21.1566,97100.0
2015-05-28 10:10:00,26.9,26.94,26.86,26.91,122700.0,21.1645,21.196,21.133,21.1724,122700.0
2015-05-28 10:15:00,26.92,26.98,26.9,26.9,88500.0,21.1802,21.2275,21.1645,21.1645,88500.0
2015-05-28 10:20:00,26.9,26.93,26.88,26.9,81100.0,21.1645,21.1881,21.1488,21.1645,81100.0
2015-05-28 10:25:00,26.9,26.9,26.83,26.85,66200.0,21.1645,21.1645,21.1094,21.1252,66200.0
2015-05-28 10:30:00,26.84,26.85,26.77,26.83,60600.0,21.1173,21.1252,21.0622,21.1094,60600.0
2015-05-28 10:35:00,26.83,26.85,26.8,26.85,48800.0,21.1094,21.1252,21.0858,21.1252,48800.0
2015-05-28 10:40:00,26.85,26.86,26.82,26.86,53900.0,21.1252,21.133,21.1016,21.133,53900.0
2015-05-28 10:45:00,26.86,26.91,26.82,26.82,57700.0,21.133,21.1724,21.1016,21.1016,57700.0
2015-05-28 10:50:00,26.83,26.83,26.78,26.79,29700.0,21.1094,21.1094,21.0701,21.078,29700.0
2015-05-28 10:55:00,26.78,26.82,26.78,26.8,37600.0,21.0701,21.1016,21.0701,21.0858,37600.0
2015-05-28 11:00:00,26.81,26.89,26.81,26.87,76700.0,21.0937,21.1566,21.0937,21.1409,76700.0
2015-05-28 11:05:00,26.87,26.98,26.87,26.98,60900.0,21.1409,21.2275,21.1409,21.2275,60900.0
2015-05-28 11:10:00,26.98,27.13,26.97,27.13,184300.0,21.2275,21.3455,21.2196,21.3455,184300.0
2015-05-28 11:15:00,27.13,27.17,27.07,27.09,78400.0,21.3455,21.3769,21.2983,21.314,78400.0
2015-05-28 11:20:00,27.09,27.1,27.04,27.07,92000.0,21.314,21.3219,21.2747,21.2983,92000.0
2015-05-28 11:25:00,27.07,27.09,27.04,27.09,151100.0,21.2983,21.314,21.2747,21.314,151100.0
2015-05-28 11:30:00,27.09,27.14,27.09,27.13,85300.0,21.314,21.3533,21.314,21.3455,85300.0
2015-05-28 11:35:00,27.14,27.19,27.13,27.17,52600.0,21.3533,21.3927,21.3455,21.3769,52600.0
2015-05-28 11:40:00,27.17,27.21,27.15,27.21,72900.0,21.3769,21.4084,21.3612,21.4084,72900.0
2015-05-28 11:45:00,27.22,27.23,27.18,27.2,181600.0,21.4163,21.4242,21.3848,21.4005,181600.0
2015-05-28 11:50:00,27.2,27.22,27.15,27.22,53800.0,21.4005,21.4163,21.3612,21.4163,53800.0
2015-05-28 11:55:00,27.21,27.24,27.2,27.24,50700.0,21.4084,21.432,21.4005,21.432,50700.0
2015-05-28 12:00:00,27.23,27.28,27.2,27.27,62100.0,21.4242,21.4635,21.4005,21.4556,62100.0
2015-05-28 12:05:00,27.27,27.32,27.26,27.3,50500.0,21.4556,21.495,21.4478,21.4792,50500.0
2015-05-28 12:10:00,27.3,27.31,27.22,27.29,61400.0,21.4792,21.4871,21.4163,21.4714,61400.0
2015-05-28 12:15:00,27.28,27.31,27.24,27.3,34600.0,21.4635,21.4871,21.432,21.4792,34600.0
2015-05-28 12:20:00,27.29,27.32,27.28,27.29,40700.0,21.4714,21.495,21.4635,21.4714,40700.0
2015-05-28 12:25:00,27.29,27.29,27.28,27.28,8000.0,21.4714,21.4714,21.4635,21.4635,8000.0
2015-05-28 12:30:00,27.29,27.33,27.23,27.23,85600.0,21.4714,21.5028,21.4242,21.4242,85600.0
2015-05-28 12:35:00,27.22,27.23,27.15,27.16,88300.0,21.4163,21.4242,21.3612,21.3691,88300.0
2015-05-28 12:40:00,27.17,27.17,27.15,27.15,19800.0,21.3769,21.3769,21.3612,21.3612,19800.0
2015-05-28 12:45:00,27.16,27.19,27.15,27.19,32500.0,21.3691,21.3927,21.3612,21.3927,32500.0
2015-05-28 12:50:00,27.18,27.28,27.16,27.28,101400.0,21.3848,21.4635,21.3691,21.4635,101400.0
2015-05-28 12:55:00,27.28,27.35,27.28,27.33,42200.0,21.4635,21.5186,21.4635,21.5028,42200.0
2015-05-28 13:00:00,27.34,27.38,27.33,27.37,36400.0,21.5107,21.5422,21.5028,21.5343,36400.0
2015-05-28 13:05:00,27.37,27.41,27.34,27.4,67500.0,21.5343,21.5658,21.5107,21.5579,67500.0
2015-05-28 13:10:00,27.4,27.44,27.37,27.41,86100.0,21.5579,21.5894,21.5343,21.5658,86100.0
2015-05-28 13:15:00,27.42,27.44,27.39,27.42,35900.0,21.5736,21.5894,21.55,21.5736,35900.0
2015-05-28 13:20:00,27.42,27.47,27.35,27.41,75700.0,21.5736,21.613,21.5186,21.5658,75700.0
2015-05-28 13:25:00,27.4,27.41,27.32,27.33,51600.0,21.5579,21.5658,21.495,21.5028,51600.0
2015-05-28 13:30:00,27.32,27.36,27.32,27.33,26900.0,21.495,21.5264,21.495,21.5028,26900.0
2015-05-28 13:35:00,27.33,27.44,27.32,27.39,149200.0,21.5028,21.5894,21.495,21.55,149200.0
2015-05-28 13:40:00,27.39,27.4,27.37,27.37,33000.0,21.55,21.5579,21.5343,21.5343,33000.0
2015-05-28 13:45:00,27.37,27.39,27.35,27.36,70500.0,21.5343,21.55,21.5186,21.5264,70500.0
2015-05-28 13:50:00,27.35,27.36,27.33,27.34,58500.0,21.5186,21.5264,21.5028,21.5107,58500.0
2015-05-28 13:55:00,27.35,27.36,27.31,27.33,48100.0,21.5186,21.5264,21.4871,21.5028,48100.0
2015-05-28 14:00:00,27.33,27.37,27.31,27.32,75000.0,21.5028,21.5343,21.4871,21.495,75000.0
2015-05-28 14:05:00,27.32,27.34,27.31,27.31,40700.0,21.495,21.5107,21.4871,21.4871,40700.0
2015-05-28 14:10:00,27.31,27.31,27.27,27.27,37100.0,21.4871,21.4871,21.4556,21.4556,37100.0
2015-05-28 14:15:00,27.27,27.29,27.26,27.26,50900.0,21.4556,21.4714,21.4478,21.4478,50900.0
2015-05-28 14:20:00,27.26,27.27,27.25,27.25,56100.0,21.4478,21.4556,21.4399,21.4399,56100.0
2015-05-28 14:25:00,27.26,27.26,27.23,27.25,140600.0,21.4478,21.4478,21.4242,21.4399,140600.0
2015-05-28 14:30:00,27.26,27.28,27.25,27.27,37800.0,21.4478,21.4635,21.4399,21.4556,37800.0
2015-05-28 14:35:00,27.28,27.32,27.28,27.32,39300.0,21.4635,21.495,21.4635,21.495,39300.0
2015-05-28 14:40:00,27.32,27.33,27.31,27.33,32000.0,21.495,21.5028,21.4871,21.5028,32000.0
2015-05-28 14:45:00,27.33,27.33,27.29,27.31,66700.0,21.5028,21.5028,21.4714,21.4871,66700.0
2015-05-28 14:50:00,27.31,27.31,27.29,27.31,35700.0,21.4871,21.4871,21.4714,21.4871,35700.0
2015-05-28 14:55:00,27.3,27.34,27.3,27.33,37500.0,21.4792,21.5107,21.4792,21.5028,37500.0
2015-05-28 15:00:00,27.34,27.38,27.33,27.37,49500.0,21.5107,21.5422,21.5028,21.5343,49500.0
2015-05-28 15:05:00,27.38,27.4,27.37,27.39,72000.0,21.5422,21.5579,21.5343,21.55,72000.0
2015-05-28 15:10:00,27.39,27.46,27.39,27.46,96900.0,21.55,21.6051,21.55,21.6051,96900.0
2015-05-28 15:15:00,27.46,27.46,27.41,27.45,117800.0,21.6051,21.6051,21.5658,21.5972,117800.0
2015-05-28 15:20:00,27.45,27.45,27.4,27.43,116500.0,21.5972,21.5972,21.5579,21.5815,116500.0
2015-05-28 15:25:00,27.43,27.44,27.41,27.44,64400.0,21.5815,21.5894,21.5658,21.5894,64400.0
2015-05-28 15:30:00,27.44,27.45,27.41,27.43,88300.0,21.5894,21.5972,21.5658,21.5815,88300.0
2015-05-28 15:35:00,27.43,27.43,27.39,27.43,137400.0,21.5815,21.5815,21.55,21.5815,137400.0
2015-05-28 15:40:00,27.43,27.45,27.4,27.44,146700.0,21.5815,21.5972,21.5579,21.5894,146700.0
2015-05-28 15:45:00,27.44,27.5,27.43,27.5,162200.0,21.5894,21.6366,21.5815,21.6366,162200.0
2015-05-28 15:50:00,27.5,27.51,27.49,27.5,206700.0,21.6366,21.6445,21.6287,21.6366,206700.0
2015-05-28 15:55:00,27.49,27.5,27.47,27.49,520700.0,21.6287,21.6366,21.613,21.6287,520700.0
2015-05-29 09:30:00,27.4,27.43,27.29,27.29,102062.0,21.5579,21.5815,21.4714,21.4714,102062.0
2015-05-29 09:35:00,27.31,27.41,27.29,27.41,53612.0,21.4871,21.5658,21.4714,21.5658,53612.0
2015-05-29 09:40:00,27.4,27.5,27.39,27.48,59984.0,21.5579,21.6366,21.55,21.6208,59984.0
2015-05-29 09:45:00,27.48,27.55,27.45,27.48,76695.0,21.6208,21.6759,21.5972,21.6208,76695.0
2015-05-29 09:50:00,27.47,27.56,27.45,27.51,128158.0,21.613,21.6838,21.5972,21.6445,128158.0
2015-05-29 09:55:00,27.52,27.54,27.43,27.46,29418.0,21.6523,21.6681,21.5815,21.6051,29418.0
2015-05-29 10:00:00,27.45,27.47,27.4,27.44,78590.0,21.5972,21.613,21.5579,21.5894,78590.0
2015-05-29 10:05:00,27.44,27.49,27.4,27.49,72158.0,21.5894,21.6287,21.5579,21.6287,72158.0
2015-05-29 10:10:00,27.49,27.52,27.45,27.52,55057.0,21.6287,21.6523,21.5972,21.6523,55057.0
2015-05-29 10:15:00,27.53,27.53,27.42,27.43,38278.0,21.6602,21.6602,21.5736,21.5815,38278.0
2015-05-29 10:20:00,27.43,27.51,27.43,27.49,30885.0,21.5815,21.6445,21.5815,21.6287,30885.0
2015-05-29 10:25:00,27.48,27.5,27.45,27.47,26474.0,21.6208,21.6366,21.5972,21.613,26474.0
2015-05-29 10:30:00,27.47,27.47,27.38,27.44,59625.0,21.613,21.613,21.5422,21.5894,59625.0
2015-05-29 10:35:00,27.45,27.45,27.36,27.36,20305.0,21.5972,21.5972,21.5264,21.5264,20305.0
2015-05-29 10:40:00,27.37,27.39,27.34,27.34,32194.0,21.5343,21.55,21.5107,21.5107,32194.0
2015-05-29 10:45:00,27.34,27.4,27.33,27.38,48942.0,21.5107,21.5579,21.5028,21.5422,48942.0
2015-05-29 10:50:00,27.37,27.38,27.3,27.35,66210.0,21.5343,21.5422,21.4792,21.5186,66210.0
2015-05-29 10:55:00,27.34,27.37,27.3,27.36,64522.0,21.5107,21.5343,21.4792,21.5264,64522.0
2015-05-29 11:00:00,27.36,27.37,27.29,27.3,47567.0,21.5264,21.5343,21.4714,21.4792,47567.0
2015-05-29 11:05:00,27.3,27.38,27.3,27.37,39494.0,21.4792,21.5422,21.4792,21.5343,39494.0
2015-05-29 11:10:00,27.37,27.4,27.35,27.38,28393.0,21.5343,21.5579,21.5186,21.5422,28393.0
2015-05-29 11:15:00,27.38,27.41,27.34,27.41,36539.0,21.5422,21.5658,21.5107,21.5658,36539.0
2015-05-29 11:20:00,27.4,27.41,27.34,27.36,60533.0,21.5579,21.5658,21.5107,21.5264,60533.0
2015-05-29 11:25:00,27.36,27.36,27.22,27.24,52054.0,21.5264,21.5264,21.4163,21.432,52054.0
2015-05-29 11:30:00,27.24,27.25,27.18,27.23,95307.0,21.432,21.4399,21.3848,21.4242,95307.0
2015-05-29 11:35:00,27.24,27.32,27.23,27.32,51706.0,21.432,21.495,21.4242,21.495,51706.0
2015-05-29 11:40:00,27.33,27.36,27.33,27.36,38109.0,21.5028,21.5264,21.5028,21.5264,38109.0
2015-05-29 11:45:00,27.36,27.4,27.36,27.36,52412.0,21.5264,21.5579,21.5264,21.5264,52412.0
2015-05-29 11:50:00,27.36,27.43,27.36,27.43,39994.0,21.5264,21.5815,21.5264,21.5815,39994.0
2015-05-29 11:55:00,27.44,27.45,27.39,27.41,61088.0,21.5894,21.5972,21.55,21.5658,61088.0
2015-05-29 12:00:00,27.4,27.41,27.37,27.4,36148.0,21.5579,21.5658,21.5343,21.5579,36148.0
2015-05-29 12:05:00,27.4,27.41,27.37,27.38,20257.0,21.5579,21.5658,21.5343,21.5422,20257.0
2015-05-29 12:10:00,27.38,27.4,27.37,27.38,18415.0,21.5422,21.5579,21.5343,21.5422,18415.0
2015-05-29 12:15:00,27.38,27.4,27.36,27.38,14945.0,21.5422,21.5579,21.5264,21.5422,14945.0
2015-05-29 12:20:00,27.38,27.41,27.38,27.4,20190.0,21.5422,21.5658,21.5422,21.5579,20190.0
2015-05-29 12:25:00,27.41,27.41,27.39,27.41,18964.0,21.5658,21.5658,21.55,21.5658,18964.0
2015-05-29 12:30:00,27.4,27.46,27.39,27.39,30500.0,21.5579,21.6051,21.55,21.55,30500.0
2015-05-29 12:35:00,27.39,27.45,27.39,27.42,47283.0,21.55,21.5972,21.55,21.5736,47283.0
2015-05-29 12:40:00,27.43,27.43,27.4,27.43,25657.0,21.5815,21.5815,21.5579,21.5815,25657.0
2015-05-29 12:45:00,27.44,27.5,27.43,27.5,29498.0,21.5894,21.6366,21.5815,21.6366,29498.0
2015-05-29 12:50:00,27.5,27.5,27.45,27.5,31625.0,21.6366,21.6366,21.5972,21.6366,31625.0
2015-05-29 12:55:00,27.49,27.5,27.48,27.48,9200.0,21.6287,21.6366,21.6208,21.6208,9200.0
2015-05-29 13:00:00,27.49,27.49,27.45,27.49,29673.0,21.6287,21.6287,21.5972,21.6287,29673.0
2015-05-29 13:05:00,27.49,27.49,27.48,27.49,9890.0,21.6287,21.6287,21.6208,21.6287,9890.0
2015-05-29 13:10:00,27.48,27.49,27.46,27.49,26469.0,21.6208,21.6287,21.6051,21.6287,26469.0
2015-05-29 13:15:00,27.5,27.52,27.49,27.51,37193.0,21.6366,21.6523,21.6287,21.6445,37193.0
2015-05-29 13:20:00,27.5,27.51,27.49,27.5,17269.0,21.6366,21.6445,21.6287,21.6366,17269.0
2015-05-29 13:25:00,27.49,27.5,27.46,27.48,32944.0,21.6287,21.6366,21.6051,21.6208,32944.0
2015-05-29 13:30:00,27.48,27.48,27.47,27.47,11550.0,21.6208,21.6208,21.613,21.613,11550.0
2015-05-29 13:35:00,27.47,27.48,27.43,27.43,17720.0,21.613,21.6208,21.5815,21.5815,17720.0
2015-05-29 13:40:00,27.44,27.46,27.43,27.43,29197.0,21.5894,21.6051,21.5815,21.5815,29197.0
2015-05-29 13:45:00,27.44,27.44,27.42,27.43,24378.0,21.5894,21.5894,21.5736,21.5815,24378.0
2015-05-29 13:50:00,27.43,27.43,27.42,27.42,17247.0,21.5815,21.5815,21.5736,21.5736,17247.0
2015-05-29 13:55:00,27.42,27.43,27.39,27.39,24653.0,21.5736,21.5815,21.55,21.55,24653.0
2015-05-29 14:00:00,27.39,27.4,27.39,27.39,14537.0,21.55,21.5579,21.55,21.55,14537.0
2015-05-29 14:05:00,27.39,27.4,27.39,27.39,9172.0,21.55,21.5579,21.55,21.55,9172.0
2015-05-29 14:10:00,27.39,27.4,27.38,27.38,29760.0,21.55,21.5579,21.5422,21.5422,29760.0
2015-05-29 14:15:00,27.39,27.39,27.37,27.38,40072.0,21.55,21.55,21.5343,21.5422,40072.0
2015-05-29 14:20:00,27.38,27.38,27.33,27.33,24813.0,21.5422,21.5422,21.5028,21.5028,24813.0
2015-05-29 14:25:00,27.33,27.34,27.3,27.3,48553.0,21.5028,21.5107,21.4792,21.4792,48553.0
2015-05-29 14:30:00,27.3,27.31,27.24,27.25,45097.0,21.4792,21.4871,21.432,21.4399,45097.0
2015-05-29 14:35:00,27.24,27.31,27.24,27.3,61116.0,21.432,21.4871,21.432,21.4792,61116.0
2015-05-29 14:40:00,27.3,27.33,27.29,27.33,38613.0,21.4792,21.5028,21.4714,21.5028,38613.0
2015-05-29 14:45:00,27.33,27.34,27.32,27.34,40587.0,21.5028,21.5107,21.495,21.5107,40587.0
2015-05-29 14:50:00,27.34,27.39,27.33,27.39,36397.0,21.5107,21.55,21.5028,21.55,36397.0
2015-05-29 14:55:00,27.39,27.39,27.36,27.38,76597.0,21.55,21.55,21.5264,21.5422,76597.0
2015-05-29 15:00:00,27.39,27.4,27.38,27.4,39951.0,21.55,21.5579,21.5422,21.5579,39951.0
2015-05-29 15:05:00,27.39,27.46,27.39,27.45,45648.0,21.55,21.6051,21.55,21.5972,45648.0
2015-05-29 15:10:00,27.46,27.46,27.43,27.45,50237.0,21.6051,21.6051,21.5815,21.5972,50237.0
2015-05-29 15:15:00,27.46,27.46,27.39,27.4,44509.0,21.6051,21.6051,21.55,21.5579,44509.0
2015-05-29 15:20:00,27.4,27.41,27.36,27.39,44878.0,21.5579,21.5658,21.5264,21.55,44878.0
2015-05-29 15:25:00,27.39,27.4,27.35,27.37,52561.0,21.55,21.5579,21.5186,21.5343,52561.0
2015-05-29 15:30:00,27.37,27.4,27.35,27.35,85531.0,21.5343,21.5579,21.5186,21.5186,85531.0
2015-05-29 15:35:00,27.36,27.38,27.33,27.34,69900.0,21.5264,21.5422,21.5028,21.5107,69900.0
2015-05-29 15:40:00,27.33,27.36,27.33,27.34,167558.0,21.5028,21.5264,21.5028,21.5107,167558.0
2015-05-29 15:45:00,27.33,27.34,27.25,27.25,187140.0,21.5028,21.5107,21.4399,21.4399,187140.0
2015-05-29 15:50:00,27.25,27.27,27.24,27.24,227563.0,21.4399,21.4556,21.432,21.432,227563.0
2015-05-29 15:55:00,27.24,27.28,27.23,27.23,493051.0,21.432,21.4635,21.4242,21.4242,493051.0
2015-06-01 09:30:00,27.35,27.35,27.05,27.16,229279.0,21.5186,21.5186,21.2825,21.3691,229279.0
2015-06-01 09:35:00,27.15,27.16,27.0,27.06,73080.0,21.3612,21.3691,21.2432,21.2904,73080.0
2015-06-01 09:40:00,27.06,27.21,27.06,27.18,90420.0,21.2904,21.4084,21.2904,21.3848,90420.0
2015-06-01 09:45:00,27.19,27.36,27.19,27.35,147475.0,21.3927,21.5264,21.3927,21.5186,147475.0
2015-06-01 09:50:00,27.36,27.48,27.36,27.45,136458.0,21.5264,21.6208,21.5264,21.5972,136458.0
2015-06-01 09:55:00,27.46,27.48,27.32,27.33,53361.0,21.6051,21.6208,21.495,21.5028,53361.0
2015-06-01 10:00:00,27.32,27.35,27.22,27.29,95252.0,21.495,21.5186,21.4163,21.4714,95252.0
2015-06-01 10:05:00,27.29,27.3,27.22,27.23,52828.0,21.4714,21.4792,21.4163,21.4242,52828.0
2015-06-01 10:10:00,27.23,27.25,27.17,27.17,53736.0,21.4242,21.4399,21.3769,21.3769,53736.0
2015-06-01 10:15:00,27.17,27.18,27.03,27.1,90988.0,21.3769,21.3848,21.2668,21.3219,90988.0
2015-06-01 10:20:00,27.11,27.22,27.11,27.22,36084.0,21.3297,21.4163,21.3297,21.4163,36084.0
2015-06-01 10:25:00,27.22,27.23,27.18,27.19,35552.0,21.4163,21.4242,21.3848,21.3927,35552.0
2015-06-01 10:30:00,27.19,27.22,27.13,27.16,35765.0,21.3927,21.4163,21.3455,21.3691,35765.0
2015-06-01 10:35:00,27.16,27.17,27.12,27.14,29874.0,21.3691,21.3769,21.3376,21.3533,29874.0
2015-06-01 10:40:00,27.13,27.15,27.09,27.13,22679.0,21.3455,21.3612,21.314,21.3455,22679.0
2015-06-01 10:45:00,27.14,27.19,27.13,27.16,26598.0,21.3533,21.3927,21.3455,21.3691,26598.0
2015-06-01 10:50:00,27.17,27.22,27.15,27.2,33258.0,21.3769,21.4163,21.3612,21.4005,33258.0
2015-06-01 10:55:00,27.19,27.19,27.14,27.15,27274.0,21.3927,21.3927,21.3533,21.3612,27274.0
2015-06-01 11:00:00,27.15,27.16,27.06,27.08,73498.0,21.3612,21.3691,21.2904,21.3061,73498.0
2015-06-01 11:05:00,27.08,27.14,27.06,27.1,74614.0,21.3061,21.3533,21.2904,21.3219,74614.0
2015-06-01 11:10:00,27.09,27.16,27.09,27.15,21463.0,21.314,21.3691,21.314,21.3612,21463.0
2015-06-01 11:15:00,27.14,27.15,27.12,27.13,33714.0,21.3533,21.3612,21.3376,21.3455,33714.0
2015-06-01 11:20:00,27.13,27.13,27.05,27.06,125298.0,21.3455,21.3455,21.2825,21.2904,125298.0
2015-06-01 11:25:00,27.06,27.11,27.05,27.1,39088.0,21.2904,21.3297,21.2825,21.3219,39088.0
2015-06-01 11:30:00,27.1,27.17,27.09,27.16,34568.0,21.3219,21.3769,21.314,21.3691,34568.0
2015-06-01 11:35:00,27.16,27.2,27.14,27.19,24275.0,21.3691,21.4005,21.3533,21.3927,24275.0
2015-06-01 11:40:00,27.18,27.18,27.13,27.15,33544.0,21.3848,21.3848,21.3455,21.3612,33544.0
2015-06-01 11:45:00,27.15,27.15,27.12,27.14,27760.0,21.3612,21.3612,21.3376,21.3533,27760.0
2015-06-01 11:50:00,27.13,27.18,27.12,27.17,25114.0,21.3455,21.3848,21.3376,21.3769,25114.0
2015-06-01 11:55:00,27.17,27.23,27.15,27.21,27181.0,21.3769,21.4242,21.3612,21.4084,27181.0
2015-06-01 12:00:00,27.21,27.24,27.19,27.23,34376.0,21.4084,21.432,21.3927,21.4242,34376.0
2015-06-01 12:05:00,27.23,27.27,27.22,27.23,21649.0,21.4242,21.4556,21.4163,21.4242,21649.0
2015-06-01 12:10:00,27.23,27.26,27.22,27.25,22525.0,21.4242,21.4478,21.4163,21.4399,22525.0
2015-06-01 12:15:00,27.24,27.3,27.23,27.29,39717.0,21.432,21.4792,21.4242,21.4714,39717.0
2015-06-01 12:20:00,27.29,27.29,27.24,27.27,24594.0,21.4714,21.4714,21.432,21.4556,24594.0
2015-06-01 12:25:00,27.26,27.29,27.25,27.28,25204.0,21.4478,21.4714,21.4399,21.4635,25204.0
2015-06-01 12:30:00,27.27,27.29,27.21,27.21,34914.0,21.4556,21.4714,21.4084,21.4084,34914.0
2015-06-01 12:35:00,27.22,27.24,27.17,27.19,25558.0,21.4163,21.432,21.3769,21.3927,25558.0
2015-06-01 12:40:00,27.19,27.22,27.18,27.22,24877.0,21.3927,21.4163,21.3848,21.4163,24877.0
2015-06-01 12:45:00,27.22,27.28,27.21,27.28,26635.0,21.4163,21.4635,21.4084,21.4635,26635.0
2015-06-01 12:50:00,27.28,27.29,27.25,27.26,26026.0,21.4635,21.4714,21.4399,21.4478,26026.0
2015-06-01 12:55:00,27.26,27.29,27.24,27.28,23111.0,21.4478,21.4714,21.432,21.4635,23111.0
2015-06-01 13:00:00,27.29,27.29,27.22,27.22,8300.0,21.4714,21.4714,21.4163,21.4163,8300.0
2015-06-01 13:05:00,27.22,27.23,27.13,27.16,27831.0,21.4163,21.4242,21.3455,21.3691,27831.0
2015-06-01 13:10:00,27.16,27.17,27.13,27.13,17514.0,21.3691,21.3769,21.3455,21.3455,17514.0
2015-06-01 13:15:00,27.14,27.17,27.13,27.13,31000.0,21.3533,21.3769,21.3455,21.3455,31000.0
2015-06-01 13:20:00,27.13,27.14,27.09,27.11,21943.0,21.3455,21.3533,21.314,21.3297,21943.0
2015-06-01 13:25:00,27.11,27.12,27.08,27.1,16366.0,21.3297,21.3376,21.3061,21.3219,16366.0
2015-06-01 13:30:00,27.1,27.14,27.1,27.11,46697.0,21.3219,21.3533,21.3219,21.3297,46697.0
2015-06-01 13:35:00,27.11,27.12,27.1,27.12,12748.0,21.3297,21.3376,21.3219,21.3376,12748.0
2015-06-01 13:40:00,27.12,27.15,27.11,27.15,12723.0,21.3376,21.3612,21.3297,21.3612,12723.0
2015-06-01 13:45:00,27.15,27.16,27.09,27.1,16156.0,21.3612,21.3691,21.314,21.3219,16156.0
2015-06-01 13:50:00,27.1,27.11,27.09,27.1,23439.0,21.3219,21.3297,21.314,21.3219,23439.0
2015-06-01 13:55:00,27.11,27.14,27.09,27.1,53595.0,21.3297,21.3533,21.314,21.3219,53595.0
2015-06-01 14:00:00,27.1,27.11,27.08,27.09,24902.0,21.3219,21.3297,21.3061,21.314,24902.0
2015-06-01 14:05:00,27.09,27.11,27.08,27.11,26800.0,21.314,21.3297,21.3061,21.3297,26800.0
2015-06-01 14:10:00,27.11,27.12,27.1,27.12,7581.0,21.3297,21.3376,21.3219,21.3376,7581.0
2015-06-01 14:15:00,27.12,27.15,27.11,27.15,14209.0,21.3376,21.3612,21.3297,21.3612,14209.0
2015-06-01 14:20:00,27.15,27.21,27.15,27.18,42122.0,21.3612,21.4084,21.3612,21.3848,42122.0
2015-06-01 14:25:00,27.18,27.21,27.18,27.21,17527.0,21.3848,21.4084,21.3848,21.4084,17527.0
2015-06-01 14:30:00,27.2,27.21,27.19,27.2,13562.0,21.4005,21.4084,21.3927,21.4005,13562.0
2015-06-01 14:35:00,27.2,27.21,27.19,27.21,24519.0,21.4005,21.4084,21.3927,21.4084,24519.0
2015-06-01 14:40:00,27.21,27.22,27.19,27.22,22582.0,21.4084,21.4163,21.3927,21.4163,22582.0
2015-06-01 14:45:00,27.21,27.23,27.21,27.22,24373.0,21.4084,21.4242,21.4084,21.4163,24373.0
2015-06-01 14:50:00,27.22,27.24,27.21,27.24,15058.0,21.4163,21.432,21.4084,21.432,15058.0
2015-06-01 14:55:00,27.24,27.27,27.24,27.25,24041.0,21.432,21.4556,21.432,21.4399,24041.0
2015-06-01 15:00:00,27.26,27.26,27.23,27.26,40382.0,21.4478,21.4478,21.4242,21.4478,40382.0
2015-06-01 15:05:00,27.26,27.29,27.26,27.28,22431.0,21.4478,21.4714,21.4478,21.4635,22431.0
2015-06-01 15:10:00,27.28,27.29,27.27,27.28,38267.0,21.4635,21.4714,21.4556,21.4635,38267.0
2015-06-01 15:15:00,27.29,27.29,27.25,27.26,37296.0,21.4714,21.4714,21.4399,21.4478,37296.0
2015-06-01 15:20:00,27.26,27.29,27.25,27.29,32694.0,21.4478,21.4714,21.4399,21.4714,32694.0
2015-06-01 15:25:00,27.29,27.3,27.23,27.23,78258.0,21.4714,21.4792,21.4242,21.4242,78258.0
2015-06-01 15:30:00,27.23,27.24,27.21,27.22,29052.0,21.4242,21.432,21.4084,21.4163,29052.0
2015-06-01 15:35:00,27.23,27.23,27.21,27.22,17673.0,21.4242,21.4242,21.4084,21.4163,17673.0
2015-06-01 15:40:00,27.22,27.24,27.19,27.21,67129.0,21.4163,21.432,21.3927,21.4084,67129.0
2015-06-01 15:45:00,27.21,27.22,27.19,27.21,38404.0,21.4084,21.4163,21.3927,21.4084,38404.0
2015-06-01 15:50:00,27.21,27.23,27.19,27.2,47077.0,21.4084,21.4242,21.3927,21.4005,47077.0
2015-06-01 15:55:00,27.2,27.2,27.16,27.18,95630.0,21.4005,21.4005,21.3691,21.3848,95630.0
2015-06-02 09:30:00,27.3,27.32,27.14,27.16,194652.0,21.4792,21.495,21.3533,21.3691,194652.0
2015-06-02 09:35:00,27.16,27.24,27.13,27.17,57285.0,21.3691,21.432,21.3455,21.3769,57285.0
2015-06-02 09:40:00,27.16,27.24,27.1,27.11,78687.0,21.3691,21.432,21.3219,21.3297,78687.0
2015-06-02 09:45:00,27.1,27.19,27.09,27.09,215559.0,21.3219,21.3927,21.314,21.314,215559.0
2015-06-02 09:50:00,27.09,27.17,27.05,27.14,373439.0,21.314,21.3769,21.2825,21.3533,373439.0
2015-06-02 09:55:00,27.15,27.16,27.1,27.15,30045.0,21.3612,21.3691,21.3219,21.3612,30045.0
2015-06-02 10:00:00,27.15,27.32,27.14,27.29,114802.0,21.3612,21.495,21.3533,21.4714,114802.0
2015-06-02 10:05:00,27.29,27.33,27.28,27.33,89517.0,21.4714,21.5028,21.4635,21.5028,89517.0
2015-06-02 10:10:00,27.33,27.34,27.23,27.23,100808.0,21.5028,21.5107,21.4242,21.4242,100808.0
2015-06-02 10:15:00,27.23,27.28,27.23,27.25,47645.0,21.4242,21.4635,21.4242,21.4399,47645.0
2015-06-02 10:20:00,27.24,27.29,27.24,27.27,34184.0,21.432,21.4714,21.432,21.4556,34184.0
2015-06-02 10:25:00,27.27,27.27,27.17,27.18,35771.0,21.4556,21.4556,21.3769,21.3848,35771.0
2015-06-02 10:30:00,27.17,27.2,27.15,27.2,34289.0,21.3769,21.4005,21.3612,21.4005,34289.0
2015-06-02 10:35:00,27.2,27.23,27.18,27.23,24013.0,21.4005,21.4242,21.3848,21.4242,24013.0
2015-06-02 10:40:00,27.22,27.22,27.17,27.19,14568.0,21.4163,21.4163,21.3769,21.3927,14568.0
2015-06-02 10:45:00,27.19,27.23,27.18,27.21,24381.0,21.3927,21.4242,21.3848,21.4084,24381.0
2015-06-02 10:50:00,27.22,27.25,27.18,27.25,24892.0,21.4163,21.4399,21.3848,21.4399,24892.0
2015-06-02 10:55:00,27.25,27.25,27.22,27.24,30277.0,21.4399,21.4399,21.4163,21.432,30277.0
2015-06-02 11:00:00,27.24,27.24,27.16,27.19,43277.0,21.432,21.432,21.3691,21.3927,43277.0
2015-06-02 11:05:00,27.18,27.19,27.15,27.16,23910.0,21.3848,21.3927,21.3612,21.3691,23910.0
2015-06-02 11:10:00,27.16,27.16,27.1,27.12,23915.0,21.3691,21.3691,21.3219,21.3376,23915.0
2015-06-02 11:15:00,27.13,27.13,27.04,27.05,40635.0,21.3455,21.3455,21.2747,21.2825,40635.0
2015-06-02 11:20:00,27.06,27.07,27.05,27.05,14773.0,21.2904,21.2983,21.2825,21.2825,14773.0
2015-06-02 11:25:00,27.05,27.06,27.01,27.03,28483.0,21.2825,21.2904,21.2511,21.2668,28483.0
2015-06-02 11:30:00,27.04,27.07,27.03,27.06,23034.0,21.2747,21.2983,21.2668,21.2904,23034.0
2015-06-02 11:35:00,27.06,27.1,27.05,27.1,31147.0,21.2904,21.3219,21.2825,21.3219,31147.0
2015-06-02 11:40:00,27.1,27.12,27.09,27.12,10688.0,21.3219,21.3376,21.314,21.3376,10688.0
2015-06-02 11:45:00,27.12,27.14,27.1,27.13,21611.0,21.3376,21.3533,21.3219,21.3455,21611.0
2015-06-02 11:50:00,27.13,27.14,27.12,27.13,20931.0,21.3455,21.3533,21.3376,21.3455,20931.0
2015-06-02 11:55:00,27.13,27.15,27.12,27.14,13717.0,21.3455,21.3612,21.3376,21.3533,13717.0
2015-06-02 12:00:00,27.13,27.17,27.11,27.16,24950.0,21.3455,21.3769,21.3297,21.3691,24950.0
2015-06-02 12:05:00,27.16,27.2,27.14,27.17,31874.0,21.3691,21.4005,21.3533,21.3769,31874.0
2015-06-02 12:10:00,27.18,27.19,27.15,27.16,16098.0,21.3848,21.3927,21.3612,21.3691,16098.0
2015-06-02 12:15:00,27.17,27.17,27.13,27.14,18891.0,21.3769,21.3769,21.3455,21.3533,18891.0
2015-06-02 12:20:00,27.14,27.15,27.12,27.12,23280.0,21.3533,21.3612,21.3376,21.3376,23280.0
2015-06-02 12:25:00,27.12,27.13,27.1,27.1,16621.0,21.3376,21.3455,21.3219,21.3219,16621.0
2015-06-02 12:30:00,27.11,27.14,27.1,27.12,19154.0,21.3297,21.3533,21.3219,21.3376,19154.0
2015-06-02 12:35:00,27.13,27.14,27.11,27.12,26579.0,21.3455,21.3533,21.3297,21.3376,26579.0
2015-06-02 12:40:00,27.12,27.12,27.09,27.1,43537.0,21.3376,21.3376,21.314,21.3219,43537.0
2015-06-02 12:45:00,27.09,27.09,27.07,27.07,22256.0,21.314,21.314,21.2983,21.2983,22256.0
2015-06-02 12:50:00,27.08,27.1,27.07,27.07,42261.0,21.3061,21.3219,21.2983,21.2983,42261.0
2015-06-02 12:55:00,27.08,27.09,27.05,27.06,30524.0,21.3061,21.314,21.2825,21.2904,30524.0
2015-06-02 13:00:00,27.06,27.08,27.05,27.08,18094.0,21.2904,21.3061,21.2825,21.3061,18094.0
2015-06-02 13:05:00,27.07,27.07,27.05,27.07,31503.0,21.2983,21.2983,21.2825,21.2983,31503.0
2015-06-02 13:10:00,27.07,27.08,27.06,27.06,50934.0,21.2983,21.3061,21.2904,21.2904,50934.0
2015-06-02 13:15:00,27.06,27.1,27.06,27.1,43291.0,21.2904,21.3219,21.2904,21.3219,43291.0
2015-06-02 13:20:00,27.1,27.13,27.09,27.12,22691.0,21.3219,21.3455,21.314,21.3376,22691.0
2015-06-02 13:25:00,27.12,27.12,27.07,27.08,56317.0,21.3376,21.3376,21.2983,21.3061,56317.0
2015-06-02 13:30:00,27.08,27.09,27.07,27.08,38281.0,21.3061,21.314,21.2983,21.3061,38281.0
2015-06-02 13:35:00,27.08,27.08,27.05,27.07,40060.0,21.3061,21.3061,21.2825,21.2983,40060.0
2015-06-02 13:40:00,27.06,27.08,27.06,27.08,21510.0,21.2904,21.3061,21.2904,21.3061,21510.0
2015-06-02 13:45:00,27.08,27.1,27.08,27.1,26557.0,21.3061,21.3219,21.3061,21.3219,26557.0
2015-06-02 13:50:00,27.1,27.1,27.08,27.1,56399.0,21.3219,21.3219,21.3061,21.3219,56399.0
2015-06-02 13:55:00,27.1,27.1,27.08,27.08,17118.0,21.3219,21.3219,21.3061,21.3061,17118.0
2015-06-02 14:00:00,27.09,27.1,27.08,27.1,19455.0,21.314,21.3219,21.3061,21.3219,19455.0
2015-06-02 14:05:00,27.09,27.11,27.09,27.1,42421.0,21.314,21.3297,21.314,21.3219,42421.0
2015-06-02 14:10:00,27.1,27.1,27.04,27.04,38990.0,21.3219,21.3219,21.2747,21.2747,38990.0
2015-06-02 14:15:00,27.05,27.1,27.04,27.07,48551.0,21.2825,21.3219,21.2747,21.2983,48551.0
2015-06-02 14:20:00,27.07,27.08,27.07,27.08,7470.0,21.2983,21.3061,21.2983,21.3061,7470.0
2015-06-02 14:25:00,27.08,27.1,27.07,27.1,15876.0,21.3061,21.3219,21.2983,21.3219,15876.0
2015-06-02 14:30:00,27.09,27.11,27.09,27.1,38428.0,21.314,21.3297,21.314,21.3219,38428.0
2015-06-02 14:35:00,27.1,27.1,27.07,27.07,20885.0,21.3219,21.3219,21.2983,21.2983,20885.0
2015-06-02 14:40:00,27.07,27.07,27.05,27.07,18199.0,21.2983,21.2983,21.2825,21.2983,18199.0
2015-06-02 14:45:00,27.07,27.09,27.05,27.08,34313.0,21.2983,21.314,21.2825,21.3061,34313.0
2015-06-02 14:50:00,27.07,27.07,27.05,27.07,51126.0,21.2983,21.2983,21.2825,21.2983,51126.0
2015-06-02 14:55:00,27.07,27.11,27.06,27.1,28384.0,21.2983,21.3297,21.2904,21.3219,28384.0
2015-06-02 15:00:00,27.1,27.11,27.08,27.1,40918.0,21.3219,21.3297,21.3061,21.3219,40918.0
2015-06-02 15:05:00,27.1,27.11,27.03,27.05,56479.0,21.3219,21.3297,21.2668,21.2825,56479.0
2015-06-02 15:10:00,27.05,27.06,27.04,27.04,20525.0,21.2825,21.2904,21.2747,21.2747,20525.0
2015-06-02 15:15:00,27.05,27.06,27.04,27.05,38552.0,21.2825,21.2904,21.2747,21.2825,38552.0
2015-06-02 15:20:00,27.05,27.06,27.02,27.02,35001.0,21.2825,21.2904,21.2589,21.2589,35001.0
2015-06-02 15:25:00,27.02,27.02,27.0,27.01,36187.0,21.2589,21.2589,21.2432,21.2511,36187.0
2015-06-02 15:30:00,27.01,27.02,26.99,27.02,66656.0,21.2511,21.2589,21.2353,21.2589,66656.0
2015-06-02 15:35:00,27.03,27.04,27.02,27.03,45017.0,21.2668,21.2747,21.2589,21.2668,45017.0
2015-06-02 15:40:00,27.03,27.03,27.02,27.02,51700.0,21.2668,21.2668,21.2589,21.2589,51700.0
2015-06-02 15:45:00,27.03,27.05,27.02,27.05,109733.0,21.2668,21.2825,21.2589,21.2825,109733.0
2015-06-02 15:50:00,27.05,27.06,27.04,27.05,122102.0,21.2825,21.2904,21.2747,21.2825,122102.0
2015-06-02 15:55:00,27.06,27.06,26.93,26.93,607598.0,21.2904,21.2904,21.1881,21.1881,607598.0
2015-06-03 09:30:00,26.86,26.89,26.76,26.85,85746.0,21.133,21.1566,21.0544,21.1252,85746.0
2015-06-03 09:35:00,26.85,26.89,26.76,26.81,36168.0,21.1252,21.1566,21.0544,21.0937,36168.0
2015-06-03 09:40:00,26.8,26.82,26.77,26.82,148118.0,21.0858,21.1016,21.0622,21.1016,148118.0
2015-06-03 09:45:00,26.82,26.91,26.77,26.85,156466.0,21.1016,21.1724,21.0622,21.1252,156466.0
2015-06-03 09:50:00,26.85,26.91,26.83,26.88,61946.0,21.1252,21.1724,21.1094,21.1488,61946.0
2015-06-03 09:55:00,26.88,26.92,26.82,26.92,106852.0,21.1488,21.1802,21.1016,21.1802,106852.0
2015-06-03 10:00:00,26.92,26.95,26.88,26.92,47732.0,21.1802,21.2039,21.1488,21.1802,47732.0
2015-06-03 10:05:00,26.95,27.01,26.94,26.99,43168.0,21.2039,21.2511,21.196,21.2353,43168.0
2015-06-03 10:10:00,26.99,27.01,26.96,26.97,30683.0,21.2353,21.2511,21.2117,21.2196,30683.0
2015-06-03 10:15:00,26.96,27.0,26.93,26.98,25565.0,21.2117,21.2432,21.1881,21.2275,25565.0
2015-06-03 10:20:00,26.97,26.99,26.93,26.95,41911.0,21.2196,21.2353,21.1881,21.2039,41911.0
2015-06-03 10:25:00,26.95,26.97,26.85,26.85,40536.0,21.2039,21.2196,21.1252,21.1252,40536.0
2015-06-03 10:30:00,26.86,26.9,26.84,26.87,58840.0,21.133,21.1645,21.1173,21.1409,58840.0
2015-06-03 10:35:00,26.87,26.88,26.82,26.83,31042.0,21.1409,21.1488,21.1016,21.1094,31042.0
2015-06-03 10:40:00,26.83,26.85,26.82,26.85,45797.0,21.1094,21.1252,21.1016,21.1252,45797.0
2015-06-03 10:45:00,26.86,26.88,26.85,26.88,23303.0,21.133,21.1488,21.1252,21.1488,23303.0
2015-06-03 10:50:00,26.87,26.88,26.85,26.88,32497.0,21.1409,21.1488,21.1252,21.1488,32497.0
2015-06-03 10:55:00,26.88,26.9,26.87,26.9,22254.0,21.1488,21.1645,21.1409,21.1645,22254.0
2015-06-03 11:00:00,26.9,26.9,26.85,26.86,58016.0,21.1645,21.1645,21.1252,21.133,58016.0
2015-06-03 11:05:00,26.86,26.86,26.8,26.8,52665.0,21.133,21.133,21.0858,21.0858,52665.0
2015-06-03 11:10:00,26.81,26.81,26.79,26.81,46426.0,21.0937,21.0937,21.078,21.0937,46426.0
2015-06-03 11:15:00,26.8,26.82,26.77,26.78,38984.0,21.0858,21.1016,21.0622,21.0701,38984.0
2015-06-03 11:20:00,26.78,26.79,26.76,26.79,40153.0,21.0701,21.078,21.0544,21.078,40153.0
2015-06-03 11:25:00,26.79,26.81,26.76,26.77,26822.0,21.078,21.0937,21.0544,21.0622,26822.0
2015-06-03 11:30:00,26.77,26.77,26.72,26.73,49394.0,21.0622,21.0622,21.0229,21.0308,49394.0
2015-06-03 11:35:00,26.74,26.74,26.72,26.73,28721.0,21.0386,21.0386,21.0229,21.0308,28721.0
2015-06-03 11:40:00,26.72,26.72,26.7,26.71,36361.0,21.0229,21.0229,21.0072,21.015,36361.0
2015-06-03 11:45:00,26.71,26.71,26.65,26.65,56177.0,21.015,21.015,20.9678,20.9678,56177.0
2015-06-03 11:50:00,26.64,26.67,26.63,26.66,77157.0,20.9599,20.9836,20.9521,20.9757,77157.0
2015-06-03 11:55:00,26.67,26.68,26.64,26.65,30497.0,20.9836,20.9914,20.9599,20.9678,30497.0
2015-06-03 12:00:00,26.65,26.65,26.54,26.55,96620.0,20.9678,20.9678,20.8813,20.8891,96620.0
2015-06-03 12:05:00,26.55,26.55,26.52,26.53,31540.0,20.8891,20.8891,20.8655,20.8734,31540.0
2015-06-03 12:10:00,26.53,26.54,26.51,26.52,67390.0,20.8734,20.8813,20.8577,20.8655,67390.0
2015-06-03 12:15:00,26.52,26.54,26.51,26.53,27661.0,20.8655,20.8813,20.8577,20.8734,27661.0
2015-06-03 12:20:00,26.53,26.53,26.5,26.51,63026.0,20.8734,20.8734,20.8498,20.8577,63026.0
2015-06-03 12:25:00,26.52,26.52,26.47,26.47,35168.0,20.8655,20.8655,20.8262,20.8262,35168.0
2015-06-03 12:30:00,26.47,26.49,26.45,26.45,29138.0,20.8262,20.8419,20.8105,20.8105,29138.0
2015-06-03 12:35:00,26.46,26.46,26.29,26.32,167837.0,20.8183,20.8183,20.6846,20.7082,167837.0
2015-06-03 12:40:00,26.32,26.32,26.14,26.18,314299.0,20.7082,20.7082,20.5666,20.598,314299.0
2015-06-03 12:45:00,26.18,26.19,26.14,26.17,110872.0,20.598,20.6059,20.5666,20.5902,110872.0
2015-06-03 12:50:00,26.17,26.28,26.16,26.28,94181.0,20.5902,20.6767,20.5823,20.6767,94181.0
2015-06-03 12:55:00,26.27,26.3,26.24,26.29,59441.0,20.6688,20.6924,20.6452,20.6846,59441.0
2015-06-03 13:00:00,26.29,26.33,26.29,26.3,32747.0,20.6846,20.716,20.6846,20.6924,32747.0
2015-06-03 13:05:00,26.3,26.33,26.29,26.3,32731.0,20.6924,20.716,20.6846,20.6924,32731.0
2015-06-03 13:10:00,26.3,26.35,26.28,26.34,57852.0,20.6924,20.7318,20.6767,20.7239,57852.0
2015-06-03 13:15:00,26.35,26.36,26.29,26.31,49266.0,20.7318,20.7396,20.6846,20.7003,49266.0
2015-06-03 13:20:00,26.31,26.34,26.3,26.32,45179.0,20.7003,20.7239,20.6924,20.7082,45179.0
2015-06-03 13:25:00,26.32,26.34,26.31,26.34,23592.0,20.7082,20.7239,20.7003,20.7239,23592.0
2015-06-03 13:30:00,26.33,26.35,26.28,26.3,64272.0,20.716,20.7318,20.6767,20.6924,64272.0
2015-06-03 13:35:00,26.3,26.32,26.29,26.29,31413.0,20.6924,20.7082,20.6846,20.6846,31413.0
2015-06-03 13:40:00,26.3,26.3,26.28,26.29,46787.0,20.6924,20.6924,20.6767,20.6846,46787.0
2015-06-03 13:45:00,26.29,26.3,26.28,26.3,23367.0,20.6846,20.6924,20.6767,20.6924,23367.0
2015-06-03 13:50:00,26.3,26.3,26.29,26.3,20314.0,20.6924,20.6924,20.6846,20.6924,20314.0
2015-06-03 13:55:00,26.29,26.35,26.29,26.35,80459.0,20.6846,20.7318,20.6846,20.7318,80459.0
2015-06-03 14:00:00,26.35,26.42,26.35,26.36,78671.0,20.7318,20.7869,20.7318,20.7396,78671.0
2015-06-03 14:05:00,26.36,26.37,26.32,26.33,76230.0,20.7396,20.7475,20.7082,20.716,76230.0
2015-06-03 14:10:00,26.34,26.36,26.32,26.36,95840.0,20.7239,20.7396,20.7082,20.7396,95840.0
2015-06-03 14:15:00,26.35,26.4,26.32,26.32,60349.0,20.7318,20.7711,20.7082,20.7082,60349.0
2015-06-03 14:20:00,26.33,26.35,26.32,26.35,68235.0,20.716,20.7318,20.7082,20.7318,68235.0
2015-06-03 14:25:00,26.34,26.38,26.34,26.36,53624.0,20.7239,20.7554,20.7239,20.7396,53624.0
2015-06-03 14:30:00,26.36,26.39,26.36,26.39,45535.0,20.7396,20.7633,20.7396,20.7633,45535.0
2015-06-03 14:35:00,26.39,26.4,26.36,26.37,48983.0,20.7633,20.7711,20.7396,20.7475,48983.0
2015-06-03 14:40:00,26.37,26.37,26.32,26.33,34725.0,20.7475,20.7475,20.7082,20.716,34725.0
2015-06-03 14:45:00,26.32,26.35,26.3,26.33,81532.0,20.7082,20.7318,20.6924,20.716,81532.0
2015-06-03 14:50:00,26.33,26.35,26.32,26.34,19216.0,20.716,20.7318,20.7082,20.7239,19216.0
2015-06-03 14:55:00,26.35,26.36,26.34,26.34,67943.0,20.7318,20.7396,20.7239,20.7239,67943.0
2015-06-03 15:00:00,26.34,26.35,26.3,26.32,134319.0,20.7239,20.7318,20.6924,20.7082,134319.0
2015-06-03 15:05:00,26.33,26.34,26.32,26.34,42913.0,20.716,20.7239,20.7082,20.7239,42913.0
2015-06-03 15:10:00,26.34,26.34,26.31,26.34,100783.0,20.7239,20.7239,20.7003,20.7239,100783.0
2015-06-03 15:15:00,26.33,26.36,26.33,26.34,70214.0,20.716,20.7396,20.716,20.7239,70214.0
2015-06-03 15:20:00,26.34,26.4,26.33,26.4,46897.0,20.7239,20.7711,20.716,20.7711,46897.0
2015-06-03 15:25:00,26.4,26.42,26.35,26.35,62170.0,20.7711,20.7869,20.7318,20.7318,62170.0
2015-06-03 15:30:00,26.35,26.39,26.35,26.39,66422.0,20.7318,20.7633,20.7318,20.7633,66422.0
2015-06-03 15:35:00,26.39,26.4,26.36,26.39,84675.0,20.7633,20.7711,20.7396,20.7633,84675.0
2015-06-03 15:40:00,26.39,26.41,26.36,26.37,85846.0,20.7633,20.779,20.7396,20.7475,85846.0
2015-06-03 15:45:00,26.37,26.39,26.35,26.36,148945.0,20.7475,20.7633,20.7318,20.7396,148945.0
2015-06-03 15:50:00,26.36,26.39,26.34,26.34,212502.0,20.7396,20.7633,20.7239,20.7239,212502.0
2015-06-03 15:55:00,26.35,26.39,26.29,26.38,609384.0,20.7318,20.7633,20.6846,20.7554,609384.0
2015-06-04 09:30:00,26.12,26.29,26.09,26.12,133851.0,20.5508,20.6846,20.5272,20.5508,133851.0
2015-06-04 09:35:00,26.11,26.11,26.02,26.05,79086.0,20.543,20.543,20.4721,20.4957,79086.0
2015-06-04 09:40:00,26.05,26.13,26.01,26.09,203907.0,20.4957,20.5587,20.4643,20.5272,203907.0
2015-06-04 09:45:00,26.09,26.27,26.08,26.26,114940.0,20.5272,20.6688,20.5193,20.661,114940.0
2015-06-04 09:50:00,26.26,26.31,26.19,26.24,222184.0,20.661,20.7003,20.6059,20.6452,222184.0
2015-06-04 09:55:00,26.24,26.31,26.24,26.28,206872.0,20.6452,20.7003,20.6452,20.6767,206872.0
2015-06-04 10:00:00,26.28,26.41,26.28,26.4,114255.0,20.6767,20.779,20.6767,20.7711,114255.0
2015-06-04 10:05:00,26.39,26.42,26.37,26.37,132608.0,20.7633,20.7869,20.7475,20.7475,132608.0
2015-06-04 10:10:00,26.38,26.48,26.38,26.46,58410.0,20.7554,20.8341,20.7554,20.8183,58410.0
2015-06-04 10:15:00,26.46,26.48,26.42,26.44,42672.0,20.8183,20.8341,20.7869,20.8026,42672.0
2015-06-04 10:20:00,26.44,26.45,26.4,26.43,75574.0,20.8026,20.8105,20.7711,20.7947,75574.0
2015-06-04 10:25:00,26.42,26.45,26.39,26.45,39158.0,20.7869,20.8105,20.7633,20.8105,39158.0
2015-06-04 10:30:00,26.45,26.46,26.37,26.39,51036.0,20.8105,20.8183,20.7475,20.7633,51036.0
2015-06-04 10:35:00,26.4,26.43,26.36,26.37,62726.0,20.7711,20.7947,20.7396,20.7475,62726.0
2015-06-04 10:40:00,26.37,26.47,26.37,26.46,36889.0,20.7475,20.8262,20.7475,20.8183,36889.0
2015-06-04 10:45:00,26.46,26.48,26.42,26.48,62190.0,20.8183,20.8341,20.7869,20.8341,62190.0
2015-06-04 10:50:00,26.48,26.54,26.48,26.52,99315.0,20.8341,20.8813,20.8341,20.8655,99315.0
2015-06-04 10:55:00,26.51,26.55,26.49,26.52,73735.0,20.8577,20.8891,20.8419,20.8655,73735.0
2015-06-04 11:00:00,26.52,26.55,26.49,26.51,54824.0,20.8655,20.8891,20.8419,20.8577,54824.0
2015-06-04 11:05:00,26.51,26.52,26.45,26.46,61243.0,20.8577,20.8655,20.8105,20.8183,61243.0
2015-06-04 11:10:00,26.46,26.57,26.46,26.56,60626.0,20.8183,20.9049,20.8183,20.897,60626.0
2015-06-04 11:15:00,26.57,26.6,26.56,26.58,49839.0,20.9049,20.9285,20.897,20.9127,49839.0
2015-06-04 11:20:00,26.58,26.64,26.58,26.61,43593.0,20.9127,20.9599,20.9127,20.9363,43593.0
2015-06-04 11:25:00,26.62,26.64,26.6,26.62,45392.0,20.9442,20.9599,20.9285,20.9442,45392.0
2015-06-04 11:30:00,26.62,26.62,26.56,26.57,23168.0,20.9442,20.9442,20.897,20.9049,23168.0
2015-06-04 11:35:00,26.57,26.58,26.5,26.51,53088.0,20.9049,20.9127,20.8498,20.8577,53088.0
2015-06-04 11:40:00,26.51,26.54,26.5,26.51,39064.0,20.8577,20.8813,20.8498,20.8577,39064.0
2015-06-04 11:45:00,26.51,26.54,26.49,26.54,14796.0,20.8577,20.8813,20.8419,20.8813,14796.0
2015-06-04 11:50:00,26.55,26.58,26.54,26.56,30004.0,20.8891,20.9127,20.8813,20.897,30004.0
2015-06-04 11:55:00,26.56,26.58,26.52,26.58,27276.0,20.897,20.9127,20.8655,20.9127,27276.0
2015-06-04 12:00:00,26.57,26.58,26.55,26.55,29409.0,20.9049,20.9127,20.8891,20.8891,29409.0
2015-06-04 12:05:00,26.56,26.59,26.55,26.57,22068.0,20.897,20.9206,20.8891,20.9049,22068.0
2015-06-04 12:10:00,26.57,26.58,26.52,26.53,36132.0,20.9049,20.9127,20.8655,20.8734,36132.0
2015-06-04 12:15:00,26.53,26.54,26.49,26.53,34312.0,20.8734,20.8813,20.8419,20.8734,34312.0
2015-06-04 12:20:00,26.54,26.55,26.51,26.55,34295.0,20.8813,20.8891,20.8577,20.8891,34295.0
2015-06-04 12:25:00,26.55,26.57,26.54,26.55,41363.0,20.8891,20.9049,20.8813,20.8891,41363.0
2015-06-04 12:30:00,26.55,26.59,26.54,26.59,48149.0,20.8891,20.9206,20.8813,20.9206,48149.0
2015-06-04 12:35:00,26.59,26.59,26.57,26.58,33948.0,20.9206,20.9206,20.9049,20.9127,33948.0
2015-06-04 12:40:00,26.58,26.59,26.54,26.54,62076.0,20.9127,20.9206,20.8813,20.8813,62076.0
2015-06-04 12:45:00,26.54,26.56,26.53,26.55,46967.0,20.8813,20.897,20.8734,20.8891,46967.0
2015-06-04 12:50:00,26.56,26.59,26.55,26.58,35325.0,20.897,20.9206,20.8891,20.9127,35325.0
2015-06-04 12:55:00,26.59,26.6,26.58,26.6,32623.0,20.9206,20.9285,20.9127,20.9285,32623.0
2015-06-04 13:00:00,26.59,26.6,26.55,26.57,49599.0,20.9206,20.9285,20.8891,20.9049,49599.0
2015-06-04 13:05:00,26.57,26.63,26.57,26.62,44517.0,20.9049,20.9521,20.9049,20.9442,44517.0
2015-06-04 13:10:00,26.63,26.65,26.61,26.65,29762.0,20.9521,20.9678,20.9363,20.9678,29762.0
2015-06-04 13:15:00,26.65,26.66,26.6,26.6,43945.0,20.9678,20.9757,20.9285,20.9285,43945.0
2015-06-04 13:20:00,26.59,26.6,26.57,26.57,48514.0,20.9206,20.9285,20.9049,20.9049,48514.0
2015-06-04 13:25:00,26.58,26.61,26.58,26.6,14306.0,20.9127,20.9363,20.9127,20.9285,14306.0
2015-06-04 13:30:00,26.61,26.65,26.61,26.64,24119.0,20.9363,20.9678,20.9363,20.9599,24119.0
2015-06-04 13:35:00,26.65,26.65,26.62,26.62,11854.0,20.9678,20.9678,20.9442,20.9442,11854.0
2015-06-04 13:40:00,26.63,26.63,26.62,26.63,9372.0,20.9521,20.9521,20.9442,20.9521,9372.0
2015-06-04 13:45:00,26.63,26.63,26.61,26.62,36730.0,20.9521,20.9521,20.9363,20.9442,36730.0
2015-06-04 13:50:00,26.63,26.66,26.62,26.64,52700.0,20.9521,20.9757,20.9442,20.9599,52700.0
2015-06-04 13:55:00,26.65,26.66,26.63,26.65,23921.0,20.9678,20.9757,20.9521,20.9678,23921.0
2015-06-04 14:00:00,26.65,26.66,26.61,26.65,41771.0,20.9678,20.9757,20.9363,20.9678,41771.0
2015-06-04 14:05:00,26.65,26.65,26.63,26.64,11895.0,20.9678,20.9678,20.9521,20.9599,11895.0
2015-06-04 14:10:00,26.63,26.65,26.63,26.65,18021.0,20.9521,20.9678,20.9521,20.9678,18021.0
2015-06-04 14:15:00,26.65,26.66,26.64,26.65,21903.0,20.9678,20.9757,20.9599,20.9678,21903.0
2015-06-04 14:20:00,26.65,26.67,26.64,26.67,31048.0,20.9678,20.9836,20.9599,20.9836,31048.0
2015-06-04 14:25:00,26.67,26.7,26.66,26.67,32277.0,20.9836,21.0072,20.9757,20.9836,32277.0
2015-06-04 14:30:00,26.68,26.68,26.66,26.67,21293.0,20.9914,20.9914,20.9757,20.9836,21293.0
2015-06-04 14:35:00,26.66,26.69,26.65,26.68,15032.0,20.9757,20.9993,20.9678,20.9914,15032.0
2015-06-04 14:40:00,26.68,26.7,26.67,26.7,21418.0,20.9914,21.0072,20.9836,21.0072,21418.0
2015-06-04 14:45:00,26.7,26.71,26.69,26.7,38195.0,21.0072,21.015,20.9993,21.0072,38195.0
2015-06-04 14:50:00,26.7,26.72,26.7,26.72,17666.0,21.0072,21.0229,21.0072,21.0229,17666.0
2015-06-04 14:55:00,26.72,26.73,26.7,26.73,38821.0,21.0229,21.0308,21.0072,21.0308,38821.0
2015-06-04 15:00:00,26.73,26.75,26.72,26.75,29773.0,21.0308,21.0465,21.0229,21.0465,29773.0
2015-06-04 15:05:00,26.75,26.77,26.75,26.75,43074.0,21.0465,21.0622,21.0465,21.0465,43074.0
2015-06-04 15:10:00,26.75,26.75,26.71,26.73,81185.0,21.0465,21.0465,21.015,21.0308,81185.0
2015-06-04 15:15:00,26.73,26.74,26.71,26.72,47485.0,21.0308,21.0386,21.015,21.0229,47485.0
2015-06-04 15:20:00,26.72,26.75,26.72,26.74,49837.0,21.0229,21.0465,21.0229,21.0386,49837.0
2015-06-04 15:25:00,26.75,26.79,26.74,26.76,83309.0,21.0465,21.078,21.0386,21.0544,83309.0
2015-06-04 15:30:00,26.75,26.78,26.74,26.77,61445.0,21.0465,21.0701,21.0386,21.0622,61445.0
2015-06-04 15:35:00,26.77,26.78,26.75,26.75,116764.0,21.0622,21.0701,21.0465,21.0465,116764.0
2015-06-04 15:40:00,26.75,26.76,26.74,26.74,80956.0,21.0465,21.0544,21.0386,21.0386,80956.0
2015-06-04 15:45:00,26.75,26.8,26.74,26.79,113981.0,21.0465,21.0858,21.0386,21.078,113981.0
2015-06-04 15:50:00,26.78,26.8,26.77,26.8,156291.0,21.0701,21.0858,21.0622,21.0858,156291.0
2015-06-04 15:55:00,26.79,26.81,26.76,26.81,290909.0,21.078,21.0937,21.0544,21.0937,290909.0
2015-06-05 09:30:00,26.42,26.45,26.1,26.11,263898.0,20.7869,20.8105,20.5351,20.543,263898.0
2015-06-05 09:35:00,26.1,26.1,25.89,25.92,212124.0,20.5351,20.5351,20.3699,20.3935,212124.0
2015-06-05 09:40:00,25.92,25.93,25.64,25.68,254628.0,20.3935,20.4013,20.1732,20.2046,254628.0
2015-06-05 09:45:00,25.68,25.7,25.56,25.59,321619.0,20.2046,20.2204,20.1102,20.1338,321619.0
2015-06-05 09:50:00,25.6,25.65,25.53,25.56,114857.0,20.1417,20.181,20.0866,20.1102,114857.0
2015-06-05 09:55:00,25.56,25.59,25.48,25.59,164030.0,20.1102,20.1338,20.0473,20.1338,164030.0
2015-06-05 10:00:00,25.58,25.7,25.56,25.59,199704.0,20.126,20.2204,20.1102,20.1338,199704.0
2015-06-05 10:05:00,25.59,25.71,25.57,25.68,133187.0,20.1338,20.2282,20.1181,20.2046,133187.0
2015-06-05 10:10:00,25.67,25.69,25.62,25.66,125175.0,20.1968,20.2125,20.1574,20.1889,125175.0
2015-06-05 10:15:00,25.66,25.66,25.59,25.64,53620.0,20.1889,20.1889,20.1338,20.1732,53620.0
2015-06-05 10:20:00,25.64,25.77,25.64,25.73,85619.0,20.1732,20.2754,20.1732,20.244,85619.0
2015-06-05 10:25:00,25.73,25.82,25.7,25.82,66464.0,20.244,20.3148,20.2204,20.3148,66464.0
2015-06-05 10:30:00,25.82,25.9,25.81,25.89,135262.0,20.3148,20.3777,20.3069,20.3699,135262.0
2015-06-05 10:35:00,25.9,26.0,25.9,25.99,155698.0,20.3777,20.4564,20.3777,20.4485,155698.0
2015-06-05 10:40:00,25.99,26.01,25.88,25.91,322304.0,20.4485,20.4643,20.362,20.3856,322304.0
2015-06-05 10:45:00,25.91,25.92,25.84,25.84,62743.0,20.3856,20.3935,20.3305,20.3305,62743.0
2015-06-05 10:50:00,25.84,25.85,25.82,25.84,39844.0,20.3305,20.3384,20.3148,20.3305,39844.0
2015-06-05 10:55:00,25.84,25.85,25.79,25.84,64112.0,20.3305,20.3384,20.2912,20.3305,64112.0
2015-06-05 11:00:00,25.84,25.92,25.83,25.91,41249.0,20.3305,20.3935,20.3227,20.3856,41249.0
2015-06-05 11:05:00,25.91,25.91,25.82,25.87,77222.0,20.3856,20.3856,20.3148,20.3541,77222.0
2015-06-05 11:10:00,25.88,25.91,25.8,25.81,96820.0,20.362,20.3856,20.299,20.3069,96820.0
2015-06-05 11:15:00,25.8,25.84,25.8,25.83,30010.0,20.299,20.3305,20.299,20.3227,30010.0
2015-06-05 11:20:00,25.83,25.83,25.77,25.8,76278.0,20.3227,20.3227,20.2754,20.299,76278.0
2015-06-05 11:25:00,25.8,25.88,25.79,25.87,51348.0,20.299,20.362,20.2912,20.3541,51348.0
2015-06-05 11:30:00,25.88,25.88,25.81,25.81,34164.0,20.362,20.362,20.3069,20.3069,34164.0
2015-06-05 11:35:00,25.82,25.82,25.74,25.75,28749.0,20.3148,20.3148,20.2518,20.2597,28749.0
2015-06-05 11:40:00,25.75,25.76,25.74,25.76,20803.0,20.2597,20.2676,20.2518,20.2676,20803.0
2015-06-05 11:45:00,25.76,25.76,25.71,25.71,49854.0,20.2676,20.2676,20.2282,20.2282,49854.0
2015-06-05 11:50:00,25.71,25.78,25.69,25.78,43443.0,20.2282,20.2833,20.2125,20.2833,43443.0
2015-06-05 11:55:00,25.77,25.8,25.74,25.79,41112.0,20.2754,20.299,20.2518,20.2912,41112.0
2015-06-05 12:00:00,25.8,25.82,25.79,25.81,19024.0,20.299,20.3148,20.2912,20.3069,19024.0
2015-06-05 12:05:00,25.81,25.84,25.79,25.84,25265.0,20.3069,20.3305,20.2912,20.3305,25265.0
2015-06-05 12:10:00,25.84,25.86,25.81,25.81,28824.0,20.3305,20.3463,20.3069,20.3069,28824.0
2015-06-05 12:15:00,25.81,25.85,25.8,25.85,16375.0,20.3069,20.3384,20.299,20.3384,16375.0
2015-06-05 12:20:00,25.85,25.87,25.76,25.76,80972.0,20.3384,20.3541,20.2676,20.2676,80972.0
2015-06-05 12:25:00,25.77,25.78,25.74,25.75,57862.0,20.2754,20.2833,20.2518,20.2597,57862.0
2015-06-05 12:30:00,25.76,25.76,25.74,25.75,21104.0,20.2676,20.2676,20.2518,20.2597,21104.0
2015-06-05 12:35:00,25.76,25.76,25.71,25.72,26630.0,20.2676,20.2676,20.2282,20.2361,26630.0
2015-06-05 12:40:00,25.71,25.77,25.68,25.74,38938.0,20.2282,20.2754,20.2046,20.2518,38938.0
2015-06-05 12:45:00,25.75,25.77,25.73,25.76,19798.0,20.2597,20.2754,20.244,20.2676,19798.0
2015-06-05 12:50:00,25.77,25.8,25.74,25.76,31121.0,20.2754,20.299,20.2518,20.2676,31121.0
2015-06-05 12:55:00,25.77,25.79,25.76,25.79,11986.0,20.2754,20.2912,20.2676,20.2912,11986.0
2015-06-05 13:00:00,25.79,25.79,25.74,25.75,14129.0,20.2912,20.2912,20.2518,20.2597,14129.0
2015-06-05 13:05:00,25.76,25.76,25.74,25.76,9516.0,20.2676,20.2676,20.2518,20.2676,9516.0
2015-06-05 13:10:00,25.76,25.76,25.74,25.74,27631.0,20.2676,20.2676,20.2518,20.2518,27631.0
2015-06-05 13:15:00,25.74,25.79,25.73,25.79,28693.0,20.2518,20.2912,20.244,20.2912,28693.0
2015-06-05 13:20:00,25.78,25.78,25.76,25.76,10690.0,20.2833,20.2833,20.2676,20.2676,10690.0
2015-06-05 13:25:00,25.77,25.8,25.76,25.8,16035.0,20.2754,20.299,20.2676,20.299,16035.0
2015-06-05 13:30:00,25.79,25.81,25.77,25.79,18470.0,20.2912,20.3069,20.2754,20.2912,18470.0
2015-06-05 13:35:00,25.78,25.82,25.78,25.82,22014.0,20.2833,20.3148,20.2833,20.3148,22014.0
2015-06-05 13:40:00,25.81,25.81,25.79,25.8,19988.0,20.3069,20.3069,20.2912,20.299,19988.0
2015-06-05 13:45:00,25.81,25.81,25.78,25.78,13345.0,20.3069,20.3069,20.2833,20.2833,13345.0
2015-06-05 13:50:00,25.77,25.81,25.77,25.8,9835.0,20.2754,20.3069,20.2754,20.299,9835.0
2015-06-05 13:55:00,25.8,25.81,25.79,25.79,8273.0,20.299,20.3069,20.2912,20.2912,8273.0
2015-06-05 14:00:00,25.8,25.81,25.78,25.78,25782.0,20.299,20.3069,20.2833,20.2833,25782.0
2015-06-05 14:05:00,25.78,25.79,25.76,25.77,17143.0,20.2833,20.2912,20.2676,20.2754,17143.0
2015-06-05 14:10:00,25.77,25.77,25.76,25.76,14412.0,20.2754,20.2754,20.2676,20.2676,14412.0
2015-06-05 14:15:00,25.76,25.83,25.76,25.82,50810.0,20.2676,20.3227,20.2676,20.3148,50810.0
2015-06-05 14:20:00,25.83,25.83,25.79,25.8,18189.0,20.3227,20.3227,20.2912,20.299,18189.0
2015-06-05 14:25:00,25.8,25.8,25.77,25.8,24578.0,20.299,20.299,20.2754,20.299,24578.0
2015-06-05 14:30:00,25.8,25.85,25.79,25.84,31348.0,20.299,20.3384,20.2912,20.3305,31348.0
2015-06-05 14:35:00,25.84,25.86,25.84,25.85,37151.0,20.3305,20.3463,20.3305,20.3384,37151.0
2015-06-05 14:40:00,25.85,25.87,25.83,25.83,25423.0,20.3384,20.3541,20.3227,20.3227,25423.0
2015-06-05 14:45:00,25.84,25.85,25.82,25.82,27614.0,20.3305,20.3384,20.3148,20.3148,27614.0
2015-06-05 14:50:00,25.82,25.87,25.82,25.87,21171.0,20.3148,20.3541,20.3148,20.3541,21171.0
2015-06-05 14:55:00,25.86,25.87,25.83,25.83,15340.0,20.3463,20.3541,20.3227,20.3227,15340.0
2015-06-05 15:00:00,25.83,25.88,25.83,25.88,53072.0,20.3227,20.362,20.3227,20.362,53072.0
2015-06-05 15:05:00,25.88,25.92,25.87,25.91,104183.0,20.362,20.3935,20.3541,20.3856,104183.0
2015-06-05 15:10:00,25.9,25.94,25.9,25.94,34561.0,20.3777,20.4092,20.3777,20.4092,34561.0
2015-06-05 15:15:00,25.94,25.95,25.91,25.91,56052.0,20.4092,20.4171,20.3856,20.3856,56052.0
2015-06-05 15:20:00,25.91,25.92,25.89,25.91,31824.0,20.3856,20.3935,20.3699,20.3856,31824.0
2015-06-05 15:25:00,25.91,25.91,25.86,25.87,28383.0,20.3856,20.3856,20.3463,20.3541,28383.0
2015-06-05 15:30:00,25.88,25.91,25.85,25.9,39270.0,20.362,20.3856,20.3384,20.3777,39270.0
2015-06-05 15:35:00,25.9,25.9,25.85,25.87,44914.0,20.3777,20.3777,20.3384,20.3541,44914.0
2015-06-05 15:40:00,25.86,25.87,25.82,25.87,87464.0,20.3463,20.3541,20.3148,20.3541,87464.0
2015-06-05 15:45:00,25.86,25.86,25.84,25.84,52922.0,20.3463,20.3463,20.3305,20.3305,52922.0
2015-06-05 15:50:00,25.85,25.85,25.81,25.82,134230.0,20.3384,20.3384,20.3069,20.3148,134230.0
2015-06-05 15:55:00,25.83,25.91,25.82,25.9,413635.0,20.3227,20.3856,20.3148,20.3777,413635.0
2015-06-08 09:30:00,25.96,25.97,25.82,25.87,91600.0,20.4249,20.4328,20.3148,20.3541,91600.0
2015-06-08 09:35:00,25.88,25.91,25.76,25.76,45393.0,20.362,20.3856,20.2676,20.2676,45393.0
2015-06-08 09:40:00,25.77,25.78,25.67,25.75,56045.0,20.2754,20.2833,20.1968,20.2597,56045.0
2015-06-08 09:45:00,25.75,25.82,25.73,25.74,35680.0,20.2597,20.3148,20.244,20.2518,35680.0
2015-06-08 09:50:00,25.74,25.76,25.6,25.64,125801.0,20.2518,20.2676,20.1417,20.1732,125801.0
2015-06-08 09:55:00,25.65,25.68,25.64,25.66,38653.0,20.181,20.2046,20.1732,20.1889,38653.0
2015-06-08 10:00:00,25.66,25.77,25.64,25.76,84255.0,20.1889,20.2754,20.1732,20.2676,84255.0
2015-06-08 10:05:00,25.76,25.78,25.71,25.77,61379.0,20.2676,20.2833,20.2282,20.2754,61379.0
2015-06-08 10:10:00,25.77,25.78,25.71,25.71,49163.0,20.2754,20.2833,20.2282,20.2282,49163.0
2015-06-08 10:15:00,25.72,25.74,25.68,25.72,39845.0,20.2361,20.2518,20.2046,20.2361,39845.0
2015-06-08 10:20:00,25.71,25.72,25.68,25.71,32975.0,20.2282,20.2361,20.2046,20.2282,32975.0
2015-06-08 10:25:00,25.71,25.72,25.66,25.68,42115.0,20.2282,20.2361,20.1889,20.2046,42115.0
2015-06-08 10:30:00,25.68,25.74,25.68,25.73,41260.0,20.2046,20.2518,20.2046,20.244,41260.0
2015-06-08 10:35:00,25.74,25.76,25.7,25.76,38445.0,20.2518,20.2676,20.2204,20.2676,38445.0
2015-06-08 10:40:00,25.76,25.77,25.72,25.73,193216.0,20.2676,20.2754,20.2361,20.244,193216.0
2015-06-08 10:45:00,25.73,25.76,25.72,25.74,28633.0,20.244,20.2676,20.2361,20.2518,28633.0
2015-06-08 10:50:00,25.75,25.81,25.73,25.81,33280.0,20.2597,20.3069,20.244,20.3069,33280.0
2015-06-08 10:55:00,25.8,25.81,25.76,25.78,24256.0,20.299,20.3069,20.2676,20.2833,24256.0
2015-06-08 11:00:00,25.78,25.79,25.74,25.74,35064.0,20.2833,20.2912,20.2518,20.2518,35064.0
2015-06-08 11:05:00,25.74,25.77,25.68,25.69,140071.0,20.2518,20.2754,20.2046,20.2125,140071.0
2015-06-08 11:10:00,25.69,25.69,25.64,25.67,38603.0,20.2125,20.2125,20.1732,20.1968,38603.0
2015-06-08 11:15:00,25.68,25.69,25.66,25.68,37438.0,20.2046,20.2125,20.1889,20.2046,37438.0
2015-06-08 11:20:00,25.69,25.71,25.64,25.65,46202.0,20.2125,20.2282,20.1732,20.181,46202.0
2015-06-08 11:25:00,25.64,25.67,25.63,25.66,41997.0,20.1732,20.1968,20.1653,20.1889,41997.0
2015-06-08 11:30:00,25.66,25.71,25.66,25.68,29275.0,20.1889,20.2282,20.1889,20.2046,29275.0
2015-06-08 11:35:00,25.68,25.74,25.68,25.73,15559.0,20.2046,20.2518,20.2046,20.244,15559.0
2015-06-08 11:40:00,25.72,25.83,25.72,25.83,52762.0,20.2361,20.3227,20.2361,20.3227,52762.0
2015-06-08 11:45:00,25.84,25.87,25.84,25.87,48960.0,20.3305,20.3541,20.3305,20.3541,48960.0
2015-06-08 11:50:00,25.87,25.87,25.8,25.8,53668.0,20.3541,20.3541,20.299,20.299,53668.0
2015-06-08 11:55:00,25.8,25.81,25.76,25.77,19255.0,20.299,20.3069,20.2676,20.2754,19255.0
2015-06-08 12:00:00,25.76,25.82,25.75,25.82,18212.0,20.2676,20.3148,20.2597,20.3148,18212.0
2015-06-08 12:05:00,25.83,25.84,25.8,25.8,13787.0,20.3227,20.3305,20.299,20.299,13787.0
2015-06-08 12:10:00,25.8,25.85,25.8,25.84,29076.0,20.299,20.3384,20.299,20.3305,29076.0
2015-06-08 12:15:00,25.83,25.86,25.81,25.83,16766.0,20.3227,20.3463,20.3069,20.3227,16766.0
2015-06-08 12:20:00,25.83,25.84,25.77,25.77,31730.0,20.3227,20.3305,20.2754,20.2754,31730.0
2015-06-08 12:25:00,25.78,25.79,25.73,25.74,36870.0,20.2833,20.2912,20.244,20.2518,36870.0
2015-06-08 12:30:00,25.74,25.74,25.71,25.73,45045.0,20.2518,20.2518,20.2282,20.244,45045.0
2015-06-08 12:35:00,25.74,25.82,25.74,25.82,20280.0,20.2518,20.3148,20.2518,20.3148,20280.0
2015-06-08 12:40:00,25.82,25.82,25.78,25.79,19071.0,20.3148,20.3148,20.2833,20.2912,19071.0
2015-06-08 12:45:00,25.78,25.82,25.77,25.81,19655.0,20.2833,20.3148,20.2754,20.3069,19655.0
2015-06-08 12:50:00,25.82,25.83,25.81,25.83,5119.0,20.3148,20.3227,20.3069,20.3227,5119.0
2015-06-08 12:55:00,25.82,25.84,25.8,25.84,16256.0,20.3148,20.3305,20.299,20.3305,16256.0
2015-06-08 13:00:00,25.85,25.86,25.83,25.85,17247.0,20.3384,20.3463,20.3227,20.3384,17247.0
2015-06-08 13:05:00,25.85,25.86,25.81,25.83,26016.0,20.3384,20.3463,20.3069,20.3227,26016.0
2015-06-08 13:10:00,25.83,25.85,25.78,25.78,49221.0,20.3227,20.3384,20.2833,20.2833,49221.0
2015-06-08 13:15:00,25.78,25.83,25.78,25.81,15439.0,20.2833,20.3227,20.2833,20.3069,15439.0
2015-06-08 13:20:00,25.81,25.83,25.8,25.81,18009.0,20.3069,20.3227,20.299,20.3069,18009.0
2015-06-08 13:25:00,25.81,25.83,25.81,25.81,14000.0,20.3069,20.3227,20.3069,20.3069,14000.0
2015-06-08 13:30:00,25.82,25.83,25.79,25.81,22938.0,20.3148,20.3227,20.2912,20.3069,22938.0
2015-06-08 13:35:00,25.8,25.81,25.79,25.8,14854.0,20.299,20.3069,20.2912,20.299,14854.0
2015-06-08 13:40:00,25.8,25.83,25.8,25.81,19542.0,20.299,20.3227,20.299,20.3069,19542.0
2015-06-08 13:45:00,25.8,25.81,25.78,25.8,23189.0,20.299,20.3069,20.2833,20.299,23189.0
2015-06-08 13:50:00,25.8,25.81,25.79,25.8,16651.0,20.299,20.3069,20.2912,20.299,16651.0
2015-06-08 13:55:00,25.8,25.83,25.8,25.82,6381.0,20.299,20.3227,20.299,20.3148,6381.0
2015-06-08 14:00:00,25.82,25.82,25.79,25.8,24713.0,20.3148,20.3148,20.2912,20.299,24713.0
2015-06-08 14:05:00,25.79,25.8,25.78,25.8,10948.0,20.2912,20.299,20.2833,20.299,10948.0
2015-06-08 14:10:00,25.79,25.84,25.79,25.82,16759.0,20.2912,20.3305,20.2912,20.3148,16759.0
2015-06-08 14:15:00,25.82,25.84,25.8,25.81,22419.0,20.3148,20.3305,20.299,20.3069,22419.0
2015-06-08 14:20:00,25.81,25.84,25.8,25.81,11621.0,20.3069,20.3305,20.299,20.3069,11621.0
2015-06-08 14:25:00,25.82,25.82,25.78,25.79,18954.0,20.3148,20.3148,20.2833,20.2912,18954.0
2015-06-08 14:30:00,25.8,25.83,25.79,25.8,20021.0,20.299,20.3227,20.2912,20.299,20021.0
2015-06-08 14:35:00,25.8,25.81,25.79,25.79,35243.0,20.299,20.3069,20.2912,20.2912,35243.0
2015-06-08 14:40:00,25.79,25.82,25.79,25.81,18594.0,20.2912,20.3148,20.2912,20.3069,18594.0
2015-06-08 14:45:00,25.81,25.81,25.78,25.79,12380.0,20.3069,20.3069,20.2833,20.2912,12380.0
2015-06-08 14:50:00,25.78,25.81,25.78,25.81,25785.0,20.2833,20.3069,20.2833,20.3069,25785.0
2015-06-08 14:55:00,25.81,25.82,25.8,25.82,5292.0,20.3069,20.3148,20.299,20.3148,5292.0
2015-06-08 15:00:00,25.82,25.82,25.77,25.78,24572.0,20.3148,20.3148,20.2754,20.2833,24572.0
2015-06-08 15:05:00,25.79,25.82,25.78,25.8,19600.0,20.2912,20.3148,20.2833,20.299,19600.0
2015-06-08 15:10:00,25.79,25.82,25.77,25.81,30330.0,20.2912,20.3148,20.2754,20.3069,30330.0
2015-06-08 15:15:00,25.81,25.82,25.79,25.8,15774.0,20.3069,20.3148,20.2912,20.299,15774.0
2015-06-08 15:20:00,25.8,25.83,25.79,25.8,29358.0,20.299,20.3227,20.2912,20.299,29358.0
2015-06-08 15:25:00,25.81,25.85,25.8,25.84,22501.0,20.3069,20.3384,20.299,20.3305,22501.0
2015-06-08 15:30:00,25.84,25.86,25.83,25.84,28817.0,20.3305,20.3463,20.3227,20.3305,28817.0
2015-06-08 15:35:00,25.84,25.84,25.81,25.81,27568.0,20.3305,20.3305,20.3069,20.3069,27568.0
2015-06-08 15:40:00,25.82,25.83,25.8,25.8,36743.0,20.3148,20.3227,20.299,20.299,36743.0
2015-06-08 15:45:00,25.8,25.83,25.78,25.83,44840.0,20.299,20.3227,20.2833,20.3227,44840.0
2015-06-08 15:50:00,25.82,25.83,25.8,25.83,93013.0,20.3148,20.3227,20.299,20.3227,93013.0
2015-06-08 15:55:00,25.82,25.85,25.82,25.83,196562.0,20.3148,20.3384,20.3148,20.3227,196562.0
2015-06-09 09:30:00,25.42,25.7,25.39,25.69,399777.0,20.0206,20.2411,19.9969,20.2332,399777.0
2015-06-09 09:35:00,25.69,25.74,25.58,25.61,564277.0,20.2332,20.2726,20.1466,20.1702,564277.0
2015-06-09 09:40:00,25.61,25.74,25.6,25.73,181350.0,20.1702,20.2726,20.1623,20.2647,181350.0
2015-06-09 09:45:00,25.73,25.84,25.67,25.78,300165.0,20.2647,20.3513,20.2175,20.3041,300165.0
2015-06-09 09:50:00,25.78,25.9,25.75,25.78,185115.0,20.3041,20.3986,20.2805,20.3041,185115.0
2015-06-09 09:55:00,25.79,25.89,25.77,25.87,108024.0,20.312,20.3907,20.2962,20.375,108024.0
2015-06-09 10:00:00,25.87,25.87,25.71,25.75,104302.0,20.375,20.375,20.249,20.2805,104302.0
2015-06-09 10:05:00,25.75,25.76,25.66,25.69,94560.0,20.2805,20.2883,20.2096,20.2332,94560.0
2015-06-09 10:10:00,25.7,25.71,25.48,25.49,214706.0,20.2411,20.249,20.0678,20.0757,214706.0
2015-06-09 10:15:00,25.49,25.49,25.35,25.41,261376.0,20.0757,20.0757,19.9654,20.0127,261376.0
2015-06-09 10:20:00,25.42,25.45,25.33,25.33,179562.0,20.0206,20.0442,19.9497,19.9497,179562.0
2015-06-09 10:25:00,25.34,25.42,25.28,25.38,174612.0,19.9575,20.0206,19.9103,19.989,174612.0
2015-06-09 10:30:00,25.37,25.47,25.34,25.47,95746.0,19.9812,20.0599,19.9575,20.0599,95746.0
2015-06-09 10:35:00,25.46,25.48,25.4,25.46,62384.0,20.0521,20.0678,20.0048,20.0521,62384.0
2015-06-09 10:40:00,25.45,25.49,25.4,25.4,51742.0,20.0442,20.0757,20.0048,20.0048,51742.0
2015-06-09 10:45:00,25.4,25.41,25.38,25.38,43367.0,20.0048,20.0127,19.989,19.989,43367.0
2015-06-09 10:50:00,25.38,25.39,25.29,25.34,121796.0,19.989,19.9969,19.9182,19.9575,121796.0
2015-06-09 10:55:00,25.34,25.41,25.34,25.36,131202.0,19.9575,20.0127,19.9575,19.9733,131202.0
2015-06-09 11:00:00,25.35,25.4,25.33,25.35,80618.0,19.9654,20.0048,19.9497,19.9654,80618.0
2015-06-09 11:05:00,25.35,25.35,25.26,25.28,120817.0,19.9654,19.9654,19.8945,19.9103,120817.0
2015-06-09 11:10:00,25.28,25.37,25.25,25.37,79772.0,19.9103,19.9812,19.8867,19.9812,79772.0
2015-06-09 11:15:00,25.37,25.39,25.35,25.37,70518.0,19.9812,19.9969,19.9654,19.9812,70518.0
2015-06-09 11:20:00,25.37,25.38,25.33,25.36,100669.0,19.9812,19.989,19.9497,19.9733,100669.0
2015-06-09 11:25:00,25.36,25.41,25.34,25.35,110218.0,19.9733,20.0127,19.9575,19.9654,110218.0
2015-06-09 11:30:00,25.35,25.47,25.34,25.41,52565.0,19.9654,20.0599,19.9575,20.0127,52565.0
2015-06-09 11:35:00,25.41,25.46,25.4,25.46,51225.0,20.0127,20.0521,20.0048,20.0521,51225.0
2015-06-09 11:40:00,25.46,25.46,25.41,25.43,52959.0,20.0521,20.0521,20.0127,20.0284,52959.0
2015-06-09 11:45:00,25.43,25.43,25.35,25.35,54277.0,20.0284,20.0284,19.9654,19.9654,54277.0
2015-06-09 11:50:00,25.35,25.35,25.19,25.2,180933.0,19.9654,19.9654,19.8394,19.8473,180933.0
2015-06-09 11:55:00,25.21,25.22,25.13,25.22,164774.0,19.8552,19.863,19.7922,19.863,164774.0
2015-06-09 12:00:00,25.22,25.24,25.2,25.2,74072.0,19.863,19.8788,19.8473,19.8473,74072.0
2015-06-09 12:05:00,25.2,25.25,25.19,25.2,70647.0,19.8473,19.8867,19.8394,19.8473,70647.0
2015-06-09 12:10:00,25.2,25.23,25.1,25.1,167738.0,19.8473,19.8709,19.7685,19.7685,167738.0
2015-06-09 12:15:00,25.1,25.18,25.06,25.16,113707.0,19.7685,19.8315,19.737,19.8158,113707.0
2015-06-09 12:20:00,25.16,25.16,25.0,25.0,196396.0,19.8158,19.8158,19.6898,19.6898,196396.0
2015-06-09 12:25:00,25.0,25.03,24.94,24.94,200223.0,19.6898,19.7134,19.6425,19.6425,200223.0
2015-06-09 12:30:00,24.94,25.01,24.93,24.93,100438.0,19.6425,19.6976,19.6346,19.6346,100438.0
2015-06-09 12:35:00,24.93,24.94,24.87,24.93,154987.0,19.6346,19.6425,19.5874,19.6346,154987.0
2015-06-09 12:40:00,24.93,25.0,24.92,24.97,95022.0,19.6346,19.6898,19.6268,19.6661,95022.0
2015-06-09 12:45:00,24.98,24.98,24.91,24.95,75590.0,19.674,19.674,19.6189,19.6504,75590.0
2015-06-09 12:50:00,24.95,24.95,24.92,24.93,47960.0,19.6504,19.6504,19.6268,19.6346,47960.0
2015-06-09 12:55:00,24.92,24.98,24.92,24.95,125737.0,19.6268,19.674,19.6268,19.6504,125737.0
2015-06-09 13:00:00,24.96,24.98,24.92,24.92,126489.0,19.6583,19.674,19.6268,19.6268,126489.0
2015-06-09 13:05:00,24.92,24.98,24.92,24.97,87958.0,19.6268,19.674,19.6268,19.6661,87958.0
2015-06-09 13:10:00,24.96,24.98,24.9,24.92,81334.0,19.6583,19.674,19.611,19.6268,81334.0
2015-06-09 13:15:00,24.92,24.93,24.75,24.76,256005.0,19.6268,19.6346,19.4929,19.5007,256005.0
2015-06-09 13:20:00,24.77,24.82,24.74,24.81,104159.0,19.5086,19.548,19.485,19.5401,104159.0
2015-06-09 13:25:00,24.81,24.9,24.81,24.85,125020.0,19.5401,19.611,19.5401,19.5716,125020.0
2015-06-09 13:30:00,24.85,24.87,24.82,24.83,50712.0,19.5716,19.5874,19.548,19.5559,50712.0
2015-06-09 13:35:00,24.84,24.85,24.78,24.79,91225.0,19.5638,19.5716,19.5165,19.5244,91225.0
2015-06-09 13:40:00,24.8,24.8,24.77,24.78,45145.0,19.5322,19.5322,19.5086,19.5165,45145.0
2015-06-09 13:45:00,24.78,24.79,24.75,24.79,95982.0,19.5165,19.5244,19.4929,19.5244,95982.0
2015-06-09 13:50:00,24.79,24.8,24.7,24.75,165341.0,19.5244,19.5322,19.4535,19.4929,165341.0
2015-06-09 13:55:00,24.74,24.75,24.69,24.7,86868.0,19.485,19.4929,19.4456,19.4535,86868.0
2015-06-09 14:00:00,24.7,24.71,24.68,24.69,100791.0,19.4535,19.4614,19.4377,19.4456,100791.0
2015-06-09 14:05:00,24.68,24.7,24.67,24.68,67509.0,19.4377,19.4535,19.4299,19.4377,67509.0
2015-06-09 14:10:00,24.67,24.69,24.64,24.69,105597.0,19.4299,19.4456,19.4062,19.4456,105597.0
2015-06-09 14:15:00,24.69,24.71,24.66,24.7,68470.0,19.4456,19.4614,19.422,19.4535,68470.0
2015-06-09 14:20:00,24.71,24.71,24.65,24.67,33425.0,19.4614,19.4614,19.4141,19.4299,33425.0
2015-06-09 14:25:00,24.67,24.7,24.61,24.65,119623.0,19.4299,19.4535,19.3826,19.4141,119623.0
2015-06-09 14:30:00,24.66,24.68,24.6,24.6,99881.0,19.422,19.4377,19.3747,19.3747,99881.0
2015-06-09 14:35:00,24.6,24.65,24.6,24.63,74326.0,19.3747,19.4141,19.3747,19.3984,74326.0
2015-06-09 14:40:00,24.63,24.64,24.47,24.5,300909.0,19.3984,19.4062,19.2723,19.296,300909.0
2015-06-09 14:45:00,24.5,24.56,24.47,24.53,330864.0,19.296,19.3432,19.2723,19.3196,330864.0
2015-06-09 14:50:00,24.53,24.54,24.44,24.45,266896.0,19.3196,19.3275,19.2487,19.2566,266896.0
2015-06-09 14:55:00,24.45,24.48,24.4,24.48,153805.0,19.2566,19.2802,19.2172,19.2802,153805.0
2015-06-09 15:00:00,24.48,24.54,24.48,24.54,135230.0,19.2802,19.3275,19.2802,19.3275,135230.0
2015-06-09 15:05:00,24.54,24.55,24.48,24.48,135433.0,19.3275,19.3353,19.2802,19.2802,135433.0
2015-06-09 15:10:00,24.48,24.48,24.4,24.45,128174.0,19.2802,19.2802,19.2172,19.2566,128174.0
2015-06-09 15:15:00,24.45,24.47,24.43,24.46,105695.0,19.2566,19.2723,19.2408,19.2645,105695.0
2015-06-09 15:20:00,24.45,24.53,24.45,24.53,111136.0,19.2566,19.3196,19.2566,19.3196,111136.0
2015-06-09 15:25:00,24.53,24.56,24.53,24.54,127980.0,19.3196,19.3432,19.3196,19.3275,127980.0
2015-06-09 15:30:00,24.55,24.56,24.48,24.5,483612.0,19.3353,19.3432,19.2802,19.296,483612.0
2015-06-09 15:35:00,24.5,24.5,24.4,24.41,449941.0,19.296,19.296,19.2172,19.2251,449941.0
2015-06-09 15:40:00,24.41,24.45,24.4,24.45,134794.0,19.2251,19.2566,19.2172,19.2566,134794.0
2015-06-09 15:45:00,24.45,24.48,24.44,24.46,204220.0,19.2566,19.2802,19.2487,19.2645,204220.0
2015-06-09 15:50:00,24.46,24.47,24.38,24.39,660254.0,19.2645,19.2723,19.2015,19.2093,660254.0
2015-06-09 15:55:00,24.39,24.41,24.37,24.39,860162.0,19.2093,19.2251,19.1936,19.2093,860162.0
2015-06-10 09:30:00,24.03,24.13,23.99,24.02,3012733.0,18.9258,19.0046,18.8943,18.9179,3012733.0
2015-06-10 09:35:00,24.02,24.08,23.91,23.98,1501260.0,18.9179,18.9652,18.8313,18.8864,1501260.0
2015-06-10 09:40:00,23.98,24.0,23.86,23.91,1257255.0,18.8864,18.9022,18.7919,18.8313,1257255.0
2015-06-10 09:45:00,23.91,23.97,23.87,23.94,567275.0,18.8313,18.8785,18.7998,18.8549,567275.0
2015-06-10 09:50:00,23.95,24.0,23.92,23.93,426673.0,18.8628,18.9022,18.8392,18.847,426673.0
2015-06-10 09:55:00,23.92,23.93,23.82,23.93,640156.0,18.8392,18.847,18.7604,18.847,640156.0
2015-06-10 10:00:00,23.93,23.94,23.88,23.89,436808.0,18.847,18.8549,18.8077,18.8155,436808.0
2015-06-10 10:05:00,23.88,23.91,23.87,23.9,295179.0,18.8077,18.8313,18.7998,18.8234,295179.0
2015-06-10 10:10:00,23.9,23.96,23.89,23.95,358428.0,18.8234,18.8707,18.8155,18.8628,358428.0
2015-06-10 10:15:00,23.95,23.96,23.92,23.94,301270.0,18.8628,18.8707,18.8392,18.8549,301270.0
2015-06-10 10:20:00,23.93,23.94,23.88,23.93,546063.0,18.847,18.8549,18.8077,18.847,546063.0
2015-06-10 10:25:00,23.93,23.94,23.89,23.94,423268.0,18.847,18.8549,18.8155,18.8549,423268.0
2015-06-10 10:30:00,23.94,23.96,23.87,23.87,461443.0,18.8549,18.8707,18.7998,18.7998,461443.0
2015-06-10 10:35:00,23.88,23.93,23.87,23.91,321595.0,18.8077,18.847,18.7998,18.8313,321595.0
2015-06-10 10:40:00,23.91,23.93,23.89,23.92,344597.0,18.8313,18.847,18.8155,18.8392,344597.0
2015-06-10 10:45:00,23.93,23.96,23.92,23.93,429073.0,18.847,18.8707,18.8392,18.847,429073.0
2015-06-10 10:50:00,23.92,23.96,23.92,23.95,170877.0,18.8392,18.8707,18.8392,18.8628,170877.0
2015-06-10 10:55:00,23.95,23.96,23.94,23.96,264539.0,18.8628,18.8707,18.8549,18.8707,264539.0
2015-06-10 11:00:00,23.96,24.03,23.95,24.02,682270.0,18.8707,18.9258,18.8628,18.9179,682270.0
2015-06-10 11:05:00,24.03,24.06,23.98,23.99,301450.0,18.9258,18.9494,18.8864,18.8943,301450.0
2015-06-10 11:10:00,24.0,24.0,23.94,23.97,354595.0,18.9022,18.9022,18.8549,18.8785,354595.0
2015-06-10 11:15:00,23.98,24.02,23.97,23.98,621821.0,18.8864,18.9179,18.8785,18.8864,621821.0
2015-06-10 11:20:00,23.99,23.99,23.96,23.98,465048.0,18.8943,18.8943,18.8707,18.8864,465048.0
2015-06-10 11:25:00,23.98,23.98,23.89,23.89,367459.0,18.8864,18.8864,18.8155,18.8155,367459.0
2015-06-10 11:30:00,23.9,23.93,23.89,23.89,285053.0,18.8234,18.847,18.8155,18.8155,285053.0
2015-06-10 11:35:00,23.89,23.9,23.76,23.8,502039.0,18.8155,18.8234,18.7132,18.7447,502039.0
2015-06-10 11:40:00,23.81,23.84,23.77,23.79,220337.0,18.7525,18.7762,18.721,18.7368,220337.0
2015-06-10 11:45:00,23.79,23.84,23.78,23.84,250631.0,18.7368,18.7762,18.7289,18.7762,250631.0
2015-06-10 11:50:00,23.84,23.85,23.81,23.82,211845.0,18.7762,18.784,18.7525,18.7604,211845.0
2015-06-10 11:55:00,23.82,23.84,23.81,23.82,165719.0,18.7604,18.7762,18.7525,18.7604,165719.0
2015-06-10 12:00:00,23.82,23.83,23.79,23.79,185413.0,18.7604,18.7683,18.7368,18.7368,185413.0
2015-06-10 12:05:00,23.8,23.8,23.76,23.78,171954.0,18.7447,18.7447,18.7132,18.7289,171954.0
2015-06-10 12:10:00,23.78,23.8,23.76,23.77,193276.0,18.7289,18.7447,18.7132,18.721,193276.0
2015-06-10 12:15:00,23.78,23.79,23.76,23.79,176321.0,18.7289,18.7368,18.7132,18.7368,176321.0
2015-06-10 12:20:00,23.79,23.8,23.78,23.79,162783.0,18.7368,18.7447,18.7289,18.7368,162783.0
2015-06-10 12:25:00,23.8,23.8,23.77,23.79,255660.0,18.7447,18.7447,18.721,18.7368,255660.0
2015-06-10 12:30:00,23.79,23.8,23.78,23.8,133709.0,18.7368,18.7447,18.7289,18.7447,133709.0
2015-06-10 12:35:00,23.8,23.8,23.77,23.78,212482.0,18.7447,18.7447,18.721,18.7289,212482.0
2015-06-10 12:40:00,23.78,23.8,23.77,23.77,265604.0,18.7289,18.7447,18.721,18.721,265604.0
2015-06-10 12:45:00,23.78,23.8,23.77,23.8,106868.0,18.7289,18.7447,18.721,18.7447,106868.0
2015-06-10 12:50:00,23.8,23.8,23.79,23.8,111328.0,18.7447,18.7447,18.7368,18.7447,111328.0
2015-06-10 12:55:00,23.8,23.8,23.79,23.8,53711.0,18.7447,18.7447,18.7368,18.7447,53711.0
2015-06-10 13:00:00,23.8,23.87,23.79,23.85,268674.0,18.7447,18.7998,18.7368,18.784,268674.0
2015-06-10 13:05:00,23.85,23.86,23.85,23.86,128096.0,18.784,18.7919,18.784,18.7919,128096.0
2015-06-10 13:10:00,23.86,23.86,23.78,23.8,299180.0,18.7919,18.7919,18.7289,18.7447,299180.0
2015-06-10 13:15:00,23.8,23.8,23.73,23.74,303530.0,18.7447,18.7447,18.6895,18.6974,303530.0
2015-06-10 13:20:00,23.73,23.74,23.69,23.69,312277.0,18.6895,18.6974,18.658,18.658,312277.0
2015-06-10 13:25:00,23.69,23.74,23.65,23.73,305251.0,18.658,18.6974,18.6265,18.6895,305251.0
2015-06-10 13:30:00,23.74,23.76,23.7,23.75,300862.0,18.6974,18.7132,18.6659,18.7053,300862.0
2015-06-10 13:35:00,23.76,23.76,23.75,23.76,128434.0,18.7132,18.7132,18.7053,18.7132,128434.0
2015-06-10 13:40:00,23.76,23.78,23.75,23.76,259641.0,18.7132,18.7289,18.7053,18.7132,259641.0
2015-06-10 13:45:00,23.76,23.78,23.75,23.78,187073.0,18.7132,18.7289,18.7053,18.7289,187073.0
2015-06-10 13:50:00,23.78,23.79,23.77,23.78,180510.0,18.7289,18.7368,18.721,18.7289,180510.0
2015-06-10 13:55:00,23.78,23.79,23.68,23.75,390301.0,18.7289,18.7368,18.6501,18.7053,390301.0
2015-06-10 14:00:00,23.75,23.77,23.74,23.76,150563.0,18.7053,18.721,18.6974,18.7132,150563.0
2015-06-10 14:05:00,23.76,23.76,23.75,23.75,53974.0,18.7132,18.7132,18.7053,18.7053,53974.0
2015-06-10 14:10:00,23.76,23.77,23.72,23.75,227557.0,18.7132,18.721,18.6816,18.7053,227557.0
2015-06-10 14:15:00,23.75,23.76,23.74,23.76,87305.0,18.7053,18.7132,18.6974,18.7132,87305.0
2015-06-10 14:20:00,23.75,23.76,23.75,23.76,87084.0,18.7053,18.7132,18.7053,18.7132,87084.0
2015-06-10 14:25:00,23.75,23.76,23.67,23.7,217534.0,18.7053,18.7132,18.6423,18.6659,217534.0
2015-06-10 14:30:00,23.7,23.7,23.66,23.69,249985.0,18.6659,18.6659,18.6344,18.658,249985.0
2015-06-10 14:35:00,23.69,23.7,23.66,23.69,226023.0,18.658,18.6659,18.6344,18.658,226023.0
2015-06-10 14:40:00,23.69,23.7,23.66,23.69,110091.0,18.658,18.6659,18.6344,18.658,110091.0
2015-06-10 14:45:00,23.69,23.7,23.66,23.68,153565.0,18.658,18.6659,18.6344,18.6501,153565.0
2015-06-10 14:50:00,23.68,23.72,23.68,23.72,298076.0,18.6501,18.6816,18.6501,18.6816,298076.0
2015-06-10 14:55:00,23.71,23.73,23.7,23.71,222284.0,18.6738,18.6895,18.6659,18.6738,222284.0
2015-06-10 15:00:00,23.71,23.76,23.7,23.73,261773.0,18.6738,18.7132,18.6659,18.6895,261773.0
2015-06-10 15:05:00,23.73,23.76,23.71,23.72,439079.0,18.6895,18.7132,18.6738,18.6816,439079.0
2015-06-10 15:10:00,23.72,23.72,23.7,23.71,241604.0,18.6816,18.6816,18.6659,18.6738,241604.0
2015-06-10 15:15:00,23.71,23.75,23.7,23.72,288490.0,18.6738,18.7053,18.6659,18.6816,288490.0
2015-06-10 15:20:00,23.72,23.73,23.7,23.7,171176.0,18.6816,18.6895,18.6659,18.6659,171176.0
2015-06-10 15:25:00,23.71,23.72,23.7,23.71,250219.0,18.6738,18.6816,18.6659,18.6738,250219.0
2015-06-10 15:30:00,23.71,23.73,23.71,23.71,310145.0,18.6738,18.6895,18.6738,18.6738,310145.0
2015-06-10 15:35:00,23.71,23.74,23.71,23.73,464735.0,18.6738,18.6974,18.6738,18.6895,464735.0
2015-06-10 15:40:00,23.73,23.74,23.73,23.73,255749.0,18.6895,18.6974,18.6895,18.6895,255749.0
2015-06-10 15:45:00,23.74,23.75,23.7,23.7,616734.0,18.6974,18.7053,18.6659,18.6659,616734.0
2015-06-10 15:50:00,23.7,23.71,23.67,23.7,856951.0,18.6659,18.6738,18.6423,18.6659,856951.0
2015-06-10 15:55:00,23.69,23.71,23.66,23.68,1078650.0,18.658,18.6738,18.6344,18.6501,1078650.0
2015-06-11 09:30:00,23.66,23.84,23.66,23.68,771871.0,18.6344,18.7762,18.6344,18.6501,771871.0
2015-06-11 09:35:00,23.68,23.72,23.65,23.7,393582.0,18.6501,18.6816,18.6265,18.6659,393582.0
2015-06-11 09:40:00,23.7,23.77,23.69,23.73,496814.0,18.6659,18.721,18.658,18.6895,496814.0
2015-06-11 09:45:00,23.73,23.78,23.7,23.78,157539.0,18.6895,18.7289,18.6659,18.7289,157539.0
2015-06-11 09:50:00,23.78,23.8,23.72,23.73,216749.0,18.7289,18.7447,18.6816,18.6895,216749.0
2015-06-11 09:55:00,23.73,23.75,23.66,23.66,85737.0,18.6895,18.7053,18.6344,18.6344,85737.0
2015-06-11 10:00:00,23.66,23.72,23.66,23.71,94135.0,18.6344,18.6816,18.6344,18.6738,94135.0
2015-06-11 10:05:00,23.71,23.75,23.7,23.74,105014.0,18.6738,18.7053,18.6659,18.6974,105014.0
2015-06-11 10:10:00,23.73,23.75,23.67,23.68,141852.0,18.6895,18.7053,18.6423,18.6501,141852.0
2015-06-11 10:15:00,23.68,23.73,23.66,23.73,115149.0,18.6501,18.6895,18.6344,18.6895,115149.0
2015-06-11 10:20:00,23.72,23.77,23.71,23.77,104121.0,18.6816,18.721,18.6738,18.721,104121.0
2015-06-11 10:25:00,23.77,23.77,23.72,23.75,124241.0,18.721,18.721,18.6816,18.7053,124241.0
2015-06-11 10:30:00,23.75,23.76,23.68,23.71,116991.0,18.7053,18.7132,18.6501,18.6738,116991.0
2015-06-11 10:35:00,23.71,23.76,23.69,23.76,137796.0,18.6738,18.7132,18.658,18.7132,137796.0
2015-06-11 10:40:00,23.76,23.76,23.74,23.74,58589.0,18.7132,18.7132,18.6974,18.6974,58589.0
2015-06-11 10:45:00,23.75,23.75,23.61,23.62,284871.0,18.7053,18.7053,18.595,18.6029,284871.0
2015-06-11 10:50:00,23.62,23.64,23.57,23.59,230160.0,18.6029,18.6186,18.5635,18.5793,230160.0
2015-06-11 10:55:00,23.59,23.62,23.56,23.57,174306.0,18.5793,18.6029,18.5556,18.5635,174306.0
2015-06-11 11:00:00,23.57,23.61,23.49,23.59,258376.0,18.5635,18.595,18.5005,18.5793,258376.0
2015-06-11 11:05:00,23.59,23.62,23.54,23.56,153203.0,18.5793,18.6029,18.5399,18.5556,153203.0
2015-06-11 11:10:00,23.56,23.57,23.51,23.53,94870.0,18.5556,18.5635,18.5163,18.532,94870.0
2015-06-11 11:15:00,23.53,23.55,23.52,23.53,81004.0,18.532,18.5478,18.5241,18.532,81004.0
2015-06-11 11:20:00,23.53,23.6,23.52,23.6,90299.0,18.532,18.5871,18.5241,18.5871,90299.0
2015-06-11 11:25:00,23.6,23.64,23.59,23.64,101674.0,18.5871,18.6186,18.5793,18.6186,101674.0
2015-06-11 11:30:00,23.63,23.67,23.63,23.67,112187.0,18.6108,18.6423,18.6108,18.6423,112187.0
2015-06-11 11:35:00,23.67,23.68,23.63,23.67,187483.0,18.6423,18.6501,18.6108,18.6423,187483.0
2015-06-11 11:40:00,23.67,23.67,23.65,23.66,135259.0,18.6423,18.6423,18.6265,18.6344,135259.0
2015-06-11 11:45:00,23.66,23.68,23.65,23.66,160263.0,18.6344,18.6501,18.6265,18.6344,160263.0
2015-06-11 11:50:00,23.67,23.67,23.65,23.66,101632.0,18.6423,18.6423,18.6265,18.6344,101632.0
2015-06-11 11:55:00,23.67,23.68,23.66,23.68,133466.0,18.6423,18.6501,18.6344,18.6501,133466.0
2015-06-11 12:00:00,23.67,23.68,23.66,23.67,67764.0,18.6423,18.6501,18.6344,18.6423,67764.0
2015-06-11 12:05:00,23.67,23.67,23.65,23.65,66627.0,18.6423,18.6423,18.6265,18.6265,66627.0
2015-06-11 12:10:00,23.66,23.66,23.63,23.66,86366.0,18.6344,18.6344,18.6108,18.6344,86366.0
2015-06-11 12:15:00,23.66,23.66,23.64,23.66,56717.0,18.6344,18.6344,18.6186,18.6344,56717.0
2015-06-11 12:20:00,23.66,23.66,23.64,23.66,39189.0,18.6344,18.6344,18.6186,18.6344,39189.0
2015-06-11 12:25:00,23.66,23.67,23.64,23.64,37785.0,18.6344,18.6423,18.6186,18.6186,37785.0
2015-06-11 12:30:00,23.64,23.66,23.64,23.66,34363.0,18.6186,18.6344,18.6186,18.6344,34363.0
2015-06-11 12:35:00,23.65,23.67,23.65,23.67,72250.0,18.6265,18.6423,18.6265,18.6423,72250.0
2015-06-11 12:40:00,23.67,23.69,23.66,23.68,96313.0,18.6423,18.658,18.6344,18.6501,96313.0
2015-06-11 12:45:00,23.67,23.71,23.67,23.68,128881.0,18.6423,18.6738,18.6423,18.6501,128881.0
2015-06-11 12:50:00,23.68,23.68,23.67,23.68,26534.0,18.6501,18.6501,18.6423,18.6501,26534.0
2015-06-11 12:55:00,23.68,23.68,23.65,23.66,41287.0,18.6501,18.6501,18.6265,18.6344,41287.0
2015-06-11 13:00:00,23.66,23.67,23.61,23.61,78713.0,18.6344,18.6423,18.595,18.595,78713.0
2015-06-11 13:05:00,23.61,23.62,23.6,23.61,49243.0,18.595,18.6029,18.5871,18.595,49243.0
2015-06-11 13:10:00,23.61,23.64,23.6,23.62,37794.0,18.595,18.6186,18.5871,18.6029,37794.0
2015-06-11 13:15:00,23.62,23.64,23.62,23.64,55696.0,18.6029,18.6186,18.6029,18.6186,55696.0
2015-06-11 13:20:00,23.64,23.66,23.64,23.66,19700.0,18.6186,18.6344,18.6186,18.6344,19700.0
2015-06-11 13:25:00,23.66,23.68,23.63,23.63,98239.0,18.6344,18.6501,18.6108,18.6108,98239.0
2015-06-11 13:30:00,23.64,23.65,23.63,23.65,38216.0,18.6186,18.6265,18.6108,18.6265,38216.0
2015-06-11 13:35:00,23.64,23.65,23.63,23.64,64853.0,18.6186,18.6265,18.6108,18.6186,64853.0
2015-06-11 13:40:00,23.64,23.65,23.63,23.64,59370.0,18.6186,18.6265,18.6108,18.6186,59370.0
2015-06-11 13:45:00,23.64,23.66,23.64,23.65,89734.0,18.6186,18.6344,18.6186,18.6265,89734.0
2015-06-11 13:50:00,23.64,23.67,23.64,23.65,92137.0,18.6186,18.6423,18.6186,18.6265,92137.0
2015-06-11 13:55:00,23.65,23.67,23.64,23.66,71657.0,18.6265,18.6423,18.6186,18.6344,71657.0
2015-06-11 14:00:00,23.66,23.67,23.64,23.66,57801.0,18.6344,18.6423,18.6186,18.6344,57801.0
2015-06-11 14:05:00,23.66,23.67,23.65,23.66,35546.0,18.6344,18.6423,18.6265,18.6344,35546.0
2015-06-11 14:10:00,23.66,23.66,23.63,23.64,88136.0,18.6344,18.6344,18.6108,18.6186,88136.0
2015-06-11 14:15:00,23.64,23.66,23.64,23.64,82463.0,18.6186,18.6344,18.6186,18.6186,82463.0
2015-06-11 14:20:00,23.64,23.65,23.64,23.64,38554.0,18.6186,18.6265,18.6186,18.6186,38554.0
2015-06-11 14:25:00,23.64,23.65,23.64,23.64,48188.0,18.6186,18.6265,18.6186,18.6186,48188.0
2015-06-11 14:30:00,23.65,23.67,23.64,23.64,103762.0,18.6265,18.6423,18.6186,18.6186,103762.0
2015-06-11 14:35:00,23.65,23.67,23.64,23.65,103769.0,18.6265,18.6423,18.6186,18.6265,103769.0
2015-06-11 14:40:00,23.65,23.68,23.65,23.66,120871.0,18.6265,18.6501,18.6265,18.6344,120871.0
2015-06-11 14:45:00,23.66,23.67,23.65,23.66,58300.0,18.6344,18.6423,18.6265,18.6344,58300.0
2015-06-11 14:50:00,23.66,23.72,23.65,23.71,77422.0,18.6344,18.6816,18.6265,18.6738,77422.0
2015-06-11 14:55:00,23.71,23.72,23.66,23.67,126981.0,18.6738,18.6816,18.6344,18.6423,126981.0
2015-06-11 15:00:00,23.66,23.7,23.66,23.68,81646.0,18.6344,18.6659,18.6344,18.6501,81646.0
2015-06-11 15:05:00,23.67,23.68,23.66,23.67,71966.0,18.6423,18.6501,18.6344,18.6423,71966.0
2015-06-11 15:10:00,23.67,23.68,23.66,23.67,46032.0,18.6423,18.6501,18.6344,18.6423,46032.0
2015-06-11 15:15:00,23.67,23.68,23.66,23.67,77353.0,18.6423,18.6501,18.6344,18.6423,77353.0
2015-06-11 15:20:00,23.67,23.68,23.66,23.67,89746.0,18.6423,18.6501,18.6344,18.6423,89746.0
2015-06-11 15:25:00,23.67,23.69,23.65,23.68,111558.0,18.6423,18.658,18.6265,18.6501,111558.0
2015-06-11 15:30:00,23.67,23.72,23.67,23.71,183247.0,18.6423,18.6816,18.6423,18.6738,183247.0
2015-06-11 15:35:00,23.72,23.74,23.71,23.73,99762.0,18.6816,18.6974,18.6738,18.6895,99762.0
2015-06-11 15:40:00,23.73,23.73,23.68,23.68,156442.0,18.6895,18.6895,18.6501,18.6501,156442.0
2015-06-11 15:45:00,23.69,23.72,23.68,23.72,276391.0,18.658,18.6816,18.6501,18.6816,276391.0
2015-06-11 15:50:00,23.71,23.72,23.68,23.69,202793.0,18.6738,18.6816,18.6501,18.658,202793.0
2015-06-11 15:55:00,23.69,23.72,23.65,23.68,729822.0,18.658,18.6816,18.6265,18.6501,729822.0
2015-06-12 09:30:00,23.56,23.58,23.53,23.56,252490.0,18.5556,18.5714,18.532,18.5556,252490.0
2015-06-12 09:35:00,23.56,23.57,23.54,23.55,141227.0,18.5556,18.5635,18.5399,18.5478,141227.0
2015-06-12 09:40:00,23.55,23.71,23.54,23.68,204208.0,18.5478,18.6738,18.5399,18.6501,204208.0
2015-06-12 09:45:00,23.69,23.81,23.67,23.8,190023.0,18.658,18.7525,18.6423,18.7447,190023.0
2015-06-12 09:50:00,23.8,23.8,23.67,23.7,177624.0,18.7447,18.7447,18.6423,18.6659,177624.0
2015-06-12 09:55:00,23.7,23.77,23.7,23.74,77462.0,18.6659,18.721,18.6659,18.6974,77462.0
2015-06-12 10:00:00,23.73,23.77,23.71,23.73,77158.0,18.6895,18.721,18.6738,18.6895,77158.0
2015-06-12 10:05:00,23.73,23.79,23.73,23.75,102256.0,18.6895,18.7368,18.6895,18.7053,102256.0
2015-06-12 10:10:00,23.75,23.78,23.7,23.71,53832.0,18.7053,18.7289,18.6659,18.6738,53832.0
2015-06-12 10:15:00,23.71,23.77,23.7,23.74,73624.0,18.6738,18.721,18.6659,18.6974,73624.0
2015-06-12 10:20:00,23.75,23.77,23.72,23.75,75268.0,18.7053,18.721,18.6816,18.7053,75268.0
2015-06-12 10:25:00,23.75,23.75,23.7,23.73,59063.0,18.7053,18.7053,18.6659,18.6895,59063.0
2015-06-12 10:30:00,23.74,23.78,23.73,23.74,59721.0,18.6974,18.7289,18.6895,18.6974,59721.0
2015-06-12 10:35:00,23.74,23.74,23.7,23.71,67777.0,18.6974,18.6974,18.6659,18.6738,67777.0
2015-06-12 10:40:00,23.71,23.72,23.7,23.71,36454.0,18.6738,18.6816,18.6659,18.6738,36454.0
2015-06-12 10:45:00,23.71,23.71,23.7,23.7,26799.0,18.6738,18.6738,18.6659,18.6659,26799.0
2015-06-12 10:50:00,23.71,23.77,23.7,23.77,55333.0,18.6738,18.721,18.6659,18.721,55333.0
2015-06-12 10:55:00,23.77,23.8,23.76,23.78,89268.0,18.721,18.7447,18.7132,18.7289,89268.0
2015-06-12 11:00:00,23.78,23.84,23.78,23.84,88862.0,18.7289,18.7762,18.7289,18.7762,88862.0
2015-06-12 11:05:00,23.84,23.86,23.83,23.85,130969.0,18.7762,18.7919,18.7683,18.784,130969.0
2015-06-12 11:10:00,23.84,23.86,23.84,23.85,148159.0,18.7762,18.7919,18.7762,18.784,148159.0
2015-06-12 11:15:00,23.85,23.86,23.77,23.78,74456.0,18.784,18.7919,18.721,18.7289,74456.0
2015-06-12 11:20:00,23.77,23.78,23.68,23.68,96343.0,18.721,18.7289,18.6501,18.6501,96343.0
2015-06-12 11:25:00,23.68,23.72,23.64,23.64,70943.0,18.6501,18.6816,18.6186,18.6186,70943.0
2015-06-12 11:30:00,23.65,23.7,23.62,23.69,94717.0,18.6265,18.6659,18.6029,18.658,94717.0
2015-06-12 11:35:00,23.69,23.69,23.66,23.69,58943.0,18.658,18.658,18.6344,18.658,58943.0
2015-06-12 11:40:00,23.68,23.71,23.65,23.67,51290.0,18.6501,18.6738,18.6265,18.6423,51290.0
2015-06-12 11:45:00,23.67,23.67,23.66,23.67,27479.0,18.6423,18.6423,18.6344,18.6423,27479.0
2015-06-12 11:50:00,23.67,23.72,23.66,23.71,46410.0,18.6423,18.6816,18.6344,18.6738,46410.0
2015-06-12 11:55:00,23.72,23.73,23.63,23.65,70741.0,18.6816,18.6895,18.6108,18.6265,70741.0
2015-06-12 12:00:00,23.66,23.7,23.65,23.7,22561.0,18.6344,18.6659,18.6265,18.6659,22561.0
2015-06-12 12:05:00,23.69,23.71,23.68,23.68,44969.0,18.658,18.6738,18.6501,18.6501,44969.0
2015-06-12 12:10:00,23.68,23.72,23.67,23.72,33492.0,18.6501,18.6816,18.6423,18.6816,33492.0
2015-06-12 12:15:00,23.72,23.73,23.7,23.71,31182.0,18.6816,18.6895,18.6659,18.6738,31182.0
2015-06-12 12:20:00,23.7,23.74,23.7,23.73,19472.0,18.6659,18.6974,18.6659,18.6895,19472.0
2015-06-12 12:25:00,23.73,23.73,23.71,23.72,22386.0,18.6895,18.6895,18.6738,18.6816,22386.0
2015-06-12 12:30:00,23.73,23.73,23.71,23.73,24995.0,18.6895,18.6895,18.6738,18.6895,24995.0
2015-06-12 12:35:00,23.73,23.74,23.71,23.73,20757.0,18.6895,18.6974,18.6738,18.6895,20757.0
2015-06-12 12:40:00,23.73,23.75,23.72,23.74,32746.0,18.6895,18.7053,18.6816,18.6974,32746.0
2015-06-12 12:45:00,23.75,23.76,23.74,23.75,30072.0,18.7053,18.7132,18.6974,18.7053,30072.0
2015-06-12 12:50:00,23.75,23.75,23.74,23.75,12885.0,18.7053,18.7053,18.6974,18.7053,12885.0
2015-06-12 12:55:00,23.74,23.77,23.74,23.77,28265.0,18.6974,18.721,18.6974,18.721,28265.0
2015-06-12 13:00:00,23.77,23.77,23.72,23.73,52749.0,18.721,18.721,18.6816,18.6895,52749.0
2015-06-12 13:05:00,23.72,23.73,23.71,23.72,17549.0,18.6816,18.6895,18.6738,18.6816,17549.0
2015-06-12 13:10:00,23.72,23.73,23.71,23.71,28882.0,18.6816,18.6895,18.6738,18.6738,28882.0
2015-06-12 13:15:00,23.71,23.72,23.71,23.72,18168.0,18.6738,18.6816,18.6738,18.6816,18168.0
2015-06-12 13:20:00,23.72,23.74,23.71,23.74,24871.0,18.6816,18.6974,18.6738,18.6974,24871.0
2015-06-12 13:25:00,23.74,23.74,23.72,23.73,33866.0,18.6974,18.6974,18.6816,18.6895,33866.0
2015-06-12 13:30:00,23.73,23.75,23.72,23.75,37353.0,18.6895,18.7053,18.6816,18.7053,37353.0
2015-06-12 13:35:00,23.75,23.75,23.74,23.74,23575.0,18.7053,18.7053,18.6974,18.6974,23575.0
2015-06-12 13:40:00,23.75,23.75,23.7,23.7,50429.0,18.7053,18.7053,18.6659,18.6659,50429.0
2015-06-12 13:45:00,23.7,23.71,23.68,23.69,17371.0,18.6659,18.6738,18.6501,18.658,17371.0
2015-06-12 13:50:00,23.69,23.69,23.62,23.63,86325.0,18.658,18.658,18.6029,18.6108,86325.0
2015-06-12 13:55:00,23.62,23.63,23.61,23.62,46960.0,18.6029,18.6108,18.595,18.6029,46960.0
2015-06-12 14:00:00,23.62,23.62,23.57,23.59,154627.0,18.6029,18.6029,18.5635,18.5793,154627.0
2015-06-12 14:05:00,23.6,23.6,23.57,23.59,1084208.0,18.5871,18.5871,18.5635,18.5793,1084208.0
2015-06-12 14:10:00,23.59,23.59,23.58,23.59,18400.0,18.5793,18.5793,18.5714,18.5793,18400.0
2015-06-12 14:15:00,23.58,23.59,23.57,23.57,43083.0,18.5714,18.5793,18.5635,18.5635,43083.0
2015-06-12 14:20:00,23.57,23.58,23.54,23.55,62950.0,18.5635,18.5714,18.5399,18.5478,62950.0
2015-06-12 14:25:00,23.55,23.56,23.53,23.54,68631.0,18.5478,18.5556,18.532,18.5399,68631.0
2015-06-12 14:30:00,23.54,23.56,23.53,23.55,78552.0,18.5399,18.5556,18.532,18.5478,78552.0
2015-06-12 14:35:00,23.55,23.56,23.53,23.55,91742.0,18.5478,18.5556,18.532,18.5478,91742.0
2015-06-12 14:40:00,23.55,23.55,23.54,23.54,33853.0,18.5478,18.5478,18.5399,18.5399,33853.0
2015-06-12 14:45:00,23.54,23.55,23.54,23.54,25572.0,18.5399,18.5478,18.5399,18.5399,25572.0
2015-06-12 14:50:00,23.55,23.55,23.48,23.49,117861.0,18.5478,18.5478,18.4926,18.5005,117861.0
2015-06-12 14:55:00,23.48,23.51,23.46,23.49,104956.0,18.4926,18.5163,18.4769,18.5005,104956.0
2015-06-12 15:00:00,23.49,23.52,23.49,23.51,68516.0,18.5005,18.5241,18.5005,18.5163,68516.0
2015-06-12 15:05:00,23.51,23.54,23.5,23.54,88617.0,18.5163,18.5399,18.5084,18.5399,88617.0
2015-06-12 15:10:00,23.54,23.56,23.53,23.53,93389.0,18.5399,18.5556,18.532,18.532,93389.0
2015-06-12 15:15:00,23.53,23.54,23.48,23.48,79384.0,18.532,18.5399,18.4926,18.4926,79384.0
2015-06-12 15:20:00,23.49,23.49,23.48,23.48,61618.0,18.5005,18.5005,18.4926,18.4926,61618.0
2015-06-12 15:25:00,23.48,23.49,23.47,23.48,108877.0,18.4926,18.5005,18.4848,18.4926,108877.0
2015-06-12 15:30:00,23.48,23.49,23.46,23.48,137235.0,18.4926,18.5005,18.4769,18.4926,137235.0
2015-06-12 15:35:00,23.47,23.53,23.47,23.53,170136.0,18.4848,18.532,18.4848,18.532,170136.0
2015-06-12 15:40:00,23.53,23.54,23.49,23.54,146639.0,18.532,18.5399,18.5005,18.5399,146639.0
2015-06-12 15:45:00,23.54,23.56,23.52,23.52,192567.0,18.5399,18.5556,18.5241,18.5241,192567.0
2015-06-12 15:50:00,23.53,23.53,23.52,23.53,204547.0,18.532,18.532,18.5241,18.532,204547.0
2015-06-12 15:55:00,23.53,23.55,23.52,23.54,472083.0,18.532,18.5478,18.5241,18.5399,472083.0
2015-06-15 09:30:00,23.54,23.67,23.5,23.62,372394.0,18.5399,18.6423,18.5084,18.6029,372394.0
2015-06-15 09:35:00,23.62,23.67,23.58,23.59,204077.0,18.6029,18.6423,18.5714,18.5793,204077.0
2015-06-15 09:40:00,23.59,23.68,23.55,23.66,183609.0,18.5793,18.6501,18.5478,18.6344,183609.0
2015-06-15 09:45:00,23.66,23.84,23.66,23.83,141939.0,18.6344,18.7762,18.6344,18.7683,141939.0
2015-06-15 09:50:00,23.83,23.84,23.74,23.77,107754.0,18.7683,18.7762,18.6974,18.721,107754.0
2015-06-15 09:55:00,23.76,23.79,23.7,23.74,77993.0,18.7132,18.7368,18.6659,18.6974,77993.0
2015-06-15 10:00:00,23.74,23.8,23.73,23.76,88456.0,18.6974,18.7447,18.6895,18.7132,88456.0
2015-06-15 10:05:00,23.75,23.81,23.72,23.8,193172.0,18.7053,18.7525,18.6816,18.7447,193172.0
2015-06-15 10:10:00,23.8,23.95,23.78,23.91,188998.0,18.7447,18.8628,18.7289,18.8313,188998.0
2015-06-15 10:15:00,23.91,23.96,23.88,23.91,112460.0,18.8313,18.8707,18.8077,18.8313,112460.0
2015-06-15 10:20:00,23.91,24.04,23.89,24.02,243630.0,18.8313,18.9337,18.8155,18.9179,243630.0
2015-06-15 10:25:00,24.02,24.05,23.99,24.04,127617.0,18.9179,18.9416,18.8943,18.9337,127617.0
2015-06-15 10:30:00,24.05,24.08,23.97,24.05,194941.0,18.9416,18.9652,18.8785,18.9416,194941.0
2015-06-15 10:35:00,24.05,24.12,24.01,24.12,148764.0,18.9416,18.9967,18.9101,18.9967,148764.0
2015-06-15 10:40:00,24.12,24.14,24.05,24.06,184044.0,18.9967,19.0124,18.9416,18.9494,184044.0
2015-06-15 10:45:00,24.06,24.15,24.04,24.15,176892.0,18.9494,19.0203,18.9337,19.0203,176892.0
2015-06-15 10:50:00,24.16,24.26,24.15,24.15,347733.0,19.0282,19.1069,19.0203,19.0203,347733.0
2015-06-15 10:55:00,24.16,24.23,24.13,24.23,166153.0,19.0282,19.0833,19.0046,19.0833,166153.0
2015-06-15 11:00:00,24.23,24.25,24.15,24.2,117959.0,19.0833,19.0991,19.0203,19.0597,117959.0
2015-06-15 11:05:00,24.2,24.25,24.2,24.25,69267.0,19.0597,19.0991,19.0597,19.0991,69267.0
2015-06-15 11:10:00,24.25,24.27,24.17,24.17,126515.0,19.0991,19.1148,19.0361,19.0361,126515.0
2015-06-15 11:15:00,24.18,24.18,24.15,24.17,87886.0,19.0439,19.0439,19.0203,19.0361,87886.0
2015-06-15 11:20:00,24.16,24.18,24.12,24.15,131154.0,19.0282,19.0439,18.9967,19.0203,131154.0
2015-06-15 11:25:00,24.15,24.27,24.14,24.23,171237.0,19.0203,19.1148,19.0124,19.0833,171237.0
2015-06-15 11:30:00,24.22,24.28,24.22,24.24,103634.0,19.0754,19.1227,19.0754,19.0912,103634.0
2015-06-15 11:35:00,24.25,24.28,24.22,24.26,132369.0,19.0991,19.1227,19.0754,19.1069,132369.0
2015-06-15 11:40:00,24.26,24.37,24.25,24.36,104162.0,19.1069,19.1936,19.0991,19.1857,104162.0
2015-06-15 11:45:00,24.36,24.43,24.33,24.41,134875.0,19.1857,19.2408,19.1621,19.2251,134875.0
2015-06-15 11:50:00,24.41,24.42,24.34,24.37,102858.0,19.2251,19.233,19.17,19.1936,102858.0
2015-06-15 11:55:00,24.37,24.37,24.27,24.3,119197.0,19.1936,19.1936,19.1148,19.1385,119197.0
2015-06-15 12:00:00,24.3,24.35,24.26,24.34,100421.0,19.1385,19.1778,19.1069,19.17,100421.0
2015-06-15 12:05:00,24.34,24.39,24.33,24.36,152187.0,19.17,19.2093,19.1621,19.1857,152187.0
2015-06-15 12:10:00,24.36,24.43,24.35,24.43,96994.0,19.1857,19.2408,19.1778,19.2408,96994.0
2015-06-15 12:15:00,24.43,24.47,24.35,24.36,105710.0,19.2408,19.2723,19.1778,19.1857,105710.0
2015-06-15 12:20:00,24.36,24.36,24.27,24.3,123315.0,19.1857,19.1857,19.1148,19.1385,123315.0
2015-06-15 12:25:00,24.3,24.31,24.26,24.3,61598.0,19.1385,19.1463,19.1069,19.1385,61598.0
2015-06-15 12:30:00,24.31,24.34,24.3,24.32,54715.0,19.1463,19.17,19.1385,19.1542,54715.0
2015-06-15 12:35:00,24.33,24.36,24.28,24.35,57950.0,19.1621,19.1857,19.1227,19.1778,57950.0
2015-06-15 12:40:00,24.35,24.35,24.29,24.33,62649.0,19.1778,19.1778,19.1306,19.1621,62649.0
2015-06-15 12:45:00,24.33,24.33,24.3,24.33,58900.0,19.1621,19.1621,19.1385,19.1621,58900.0
2015-06-15 12:50:00,24.33,24.37,24.28,24.28,55109.0,19.1621,19.1936,19.1227,19.1227,55109.0
2015-06-15 12:55:00,24.29,24.32,24.25,24.26,84909.0,19.1306,19.1542,19.0991,19.1069,84909.0
2015-06-15 13:00:00,24.26,24.28,24.22,24.28,46296.0,19.1069,19.1227,19.0754,19.1227,46296.0
2015-06-15 13:05:00,24.28,24.3,24.23,24.25,50070.0,19.1227,19.1385,19.0833,19.0991,50070.0
2015-06-15 13:10:00,24.25,24.25,24.22,24.22,23608.0,19.0991,19.0991,19.0754,19.0754,23608.0
2015-06-15 13:15:00,24.23,24.24,24.17,24.18,76180.0,19.0833,19.0912,19.0361,19.0439,76180.0
2015-06-15 13:20:00,24.17,24.22,24.17,24.2,38995.0,19.0361,19.0754,19.0361,19.0597,38995.0
2015-06-15 13:25:00,24.2,24.2,24.14,24.17,80344.0,19.0597,19.0597,19.0124,19.0361,80344.0
2015-06-15 13:30:00,24.17,24.2,24.15,24.2,61226.0,19.0361,19.0597,19.0203,19.0597,61226.0
2015-06-15 13:35:00,24.2,24.21,24.2,24.21,25034.0,19.0597,19.0676,19.0597,19.0676,25034.0
2015-06-15 13:40:00,24.21,24.21,24.14,24.18,98849.0,19.0676,19.0676,19.0124,19.0439,98849.0
2015-06-15 13:45:00,24.18,24.22,24.18,24.2,57272.0,19.0439,19.0754,19.0439,19.0597,57272.0
2015-06-15 13:50:00,24.2,24.26,24.17,24.26,170179.0,19.0597,19.1069,19.0361,19.1069,170179.0
2015-06-15 13:55:00,24.26,24.28,24.19,24.2,76706.0,19.1069,19.1227,19.0518,19.0597,76706.0
2015-06-15 14:00:00,24.2,24.25,24.2,24.24,60406.0,19.0597,19.0991,19.0597,19.0912,60406.0
2015-06-15 14:05:00,24.24,24.25,24.19,24.19,64705.0,19.0912,19.0991,19.0518,19.0518,64705.0
2015-06-15 14:10:00,24.2,24.25,24.18,24.21,97798.0,19.0597,19.0991,19.0439,19.0676,97798.0
2015-06-15 14:15:00,24.21,24.25,24.2,24.22,51253.0,19.0676,19.0991,19.0597,19.0754,51253.0
2015-06-15 14:20:00,24.22,24.24,24.21,24.24,51996.0,19.0754,19.0912,19.0676,19.0912,51996.0
2015-06-15 14:25:00,24.24,24.25,24.21,24.24,54660.0,19.0912,19.0991,19.0676,19.0912,54660.0
2015-06-15 14:30:00,24.25,24.25,24.24,24.25,40348.0,19.0991,19.0991,19.0912,19.0991,40348.0
2015-06-15 14:35:00,24.24,24.25,24.2,24.21,79577.0,19.0912,19.0991,19.0597,19.0676,79577.0
2015-06-15 14:40:00,24.21,24.22,24.19,24.2,55847.0,19.0676,19.0754,19.0518,19.0597,55847.0
2015-06-15 14:45:00,24.2,24.23,24.19,24.23,34498.0,19.0597,19.0833,19.0518,19.0833,34498.0
2015-06-15 14:50:00,24.22,24.23,24.16,24.17,79431.0,19.0754,19.0833,19.0282,19.0361,79431.0
2015-06-15 14:55:00,24.17,24.19,24.13,24.19,74285.0,19.0361,19.0518,19.0046,19.0518,74285.0
2015-06-15 15:00:00,24.19,24.19,24.14,24.14,58053.0,19.0518,19.0518,19.0124,19.0124,58053.0
2015-06-15 15:05:00,24.14,24.14,24.11,24.13,77119.0,19.0124,19.0124,18.9888,19.0046,77119.0
2015-06-15 15:10:00,24.13,24.14,24.09,24.11,101529.0,19.0046,19.0124,18.9731,18.9888,101529.0
2015-06-15 15:15:00,24.11,24.12,24.09,24.12,132375.0,18.9888,18.9967,18.9731,18.9967,132375.0
2015-06-15 15:20:00,24.12,24.12,24.09,24.11,81103.0,18.9967,18.9967,18.9731,18.9888,81103.0
2015-06-15 15:25:00,24.11,24.11,24.07,24.08,83712.0,18.9888,18.9888,18.9573,18.9652,83712.0
2015-06-15 15:30:00,24.08,24.14,24.07,24.14,174151.0,18.9652,19.0124,18.9573,19.0124,174151.0
2015-06-15 15:35:00,24.14,24.15,24.13,24.15,84818.0,19.0124,19.0203,19.0046,19.0203,84818.0
2015-06-15 15:40:00,24.14,24.15,24.08,24.1,221651.0,19.0124,19.0203,18.9652,18.9809,221651.0
2015-06-15 15:45:00,24.1,24.1,24.08,24.09,218697.0,18.9809,18.9809,18.9652,18.9731,218697.0
2015-06-15 15:50:00,24.08,24.09,24.04,24.05,223227.0,18.9652,18.9731,18.9337,18.9416,223227.0
2015-06-15 15:55:00,24.04,24.05,24.02,24.03,561692.0,18.9337,18.9416,18.9179,18.9258,561692.0
2015-06-16 09:30:00,24.03,24.04,23.88,24.04,346572.0,18.9258,18.9337,18.8077,18.9337,346572.0
2015-06-16 09:35:00,24.03,24.12,23.96,24.01,246438.0,18.9258,18.9967,18.8707,18.9101,246438.0
2015-06-16 09:40:00,24.01,24.1,24.01,24.09,104771.0,18.9101,18.9809,18.9101,18.9731,104771.0
2015-06-16 09:45:00,24.1,24.15,24.04,24.04,102432.0,18.9809,19.0203,18.9337,18.9337,102432.0
2015-06-16 09:50:00,24.04,24.08,23.99,24.05,98263.0,18.9337,18.9652,18.8943,18.9416,98263.0
2015-06-16 09:55:00,24.04,24.09,24.03,24.05,71467.0,18.9337,18.9731,18.9258,18.9416,71467.0
2015-06-16 10:00:00,24.05,24.08,24.03,24.04,67108.0,18.9416,18.9652,18.9258,18.9337,67108.0
2015-06-16 10:05:00,24.04,24.07,24.0,24.01,71788.0,18.9337,18.9573,18.9022,18.9101,71788.0
2015-06-16 10:10:00,24.01,24.03,23.94,23.94,56542.0,18.9101,18.9258,18.8549,18.8549,56542.0
2015-06-16 10:15:00,23.95,23.99,23.93,23.95,57109.0,18.8628,18.8943,18.847,18.8628,57109.0
2015-06-16 10:20:00,23.96,23.99,23.93,23.93,62631.0,18.8707,18.8943,18.847,18.847,62631.0
2015-06-16 10:25:00,23.93,23.96,23.91,23.94,53223.0,18.847,18.8707,18.8313,18.8549,53223.0
2015-06-16 10:30:00,23.93,23.98,23.92,23.98,60998.0,18.847,18.8864,18.8392,18.8864,60998.0
2015-06-16 10:35:00,23.98,23.98,23.93,23.96,87893.0,18.8864,18.8864,18.847,18.8707,87893.0
2015-06-16 10:40:00,23.95,23.96,23.92,23.95,44257.0,18.8628,18.8707,18.8392,18.8628,44257.0
2015-06-16 10:45:00,23.95,24.0,23.94,23.98,58484.0,18.8628,18.9022,18.8549,18.8864,58484.0
2015-06-16 10:50:00,23.98,24.01,23.96,23.99,59972.0,18.8864,18.9101,18.8707,18.8943,59972.0
2015-06-16 10:55:00,23.99,24.0,23.94,23.99,37185.0,18.8943,18.9022,18.8549,18.8943,37185.0
2015-06-16 11:00:00,24.0,24.0,23.94,23.94,69997.0,18.9022,18.9022,18.8549,18.8549,69997.0
2015-06-16 11:05:00,23.95,23.99,23.94,23.95,54777.0,18.8628,18.8943,18.8549,18.8628,54777.0
2015-06-16 11:10:00,23.94,23.99,23.92,23.98,83203.0,18.8549,18.8943,18.8392,18.8864,83203.0
2015-06-16 11:15:00,23.98,23.98,23.93,23.96,99081.0,18.8864,18.8864,18.847,18.8707,99081.0
2015-06-16 11:20:00,23.96,23.96,23.92,23.96,69548.0,18.8707,18.8707,18.8392,18.8707,69548.0
2015-06-16 11:25:00,23.96,23.97,23.92,23.97,49166.0,18.8707,18.8785,18.8392,18.8785,49166.0
2015-06-16 11:30:00,23.97,24.0,23.96,23.98,72207.0,18.8785,18.9022,18.8707,18.8864,72207.0
2015-06-16 11:35:00,23.97,24.03,23.97,24.02,56319.0,18.8785,18.9258,18.8785,18.9179,56319.0
2015-06-16 11:40:00,24.02,24.03,23.98,24.03,38329.0,18.9179,18.9258,18.8864,18.9258,38329.0
2015-06-16 11:45:00,24.03,24.07,24.02,24.03,60251.0,18.9258,18.9573,18.9179,18.9258,60251.0
2015-06-16 11:50:00,24.04,24.06,24.03,24.05,43749.0,18.9337,18.9494,18.9258,18.9416,43749.0
2015-06-16 11:55:00,24.04,24.07,24.03,24.04,86195.0,18.9337,18.9573,18.9258,18.9337,86195.0
2015-06-16 12:00:00,24.03,24.06,24.01,24.06,94935.0,18.9258,18.9494,18.9101,18.9494,94935.0
2015-06-16 12:05:00,24.06,24.08,24.03,24.07,141430.0,18.9494,18.9652,18.9258,18.9573,141430.0
2015-06-16 12:10:00,24.08,24.08,24.02,24.05,45390.0,18.9652,18.9652,18.9179,18.9416,45390.0
2015-06-16 12:15:00,24.05,24.05,24.03,24.04,19454.0,18.9416,18.9416,18.9258,18.9337,19454.0
2015-06-16 12:20:00,24.04,24.07,24.03,24.07,53530.0,18.9337,18.9573,18.9258,18.9573,53530.0
2015-06-16 12:25:00,24.08,24.1,24.06,24.1,28568.0,18.9652,18.9809,18.9494,18.9809,28568.0
2015-06-16 12:30:00,24.09,24.1,24.08,24.08,35183.0,18.9731,18.9809,18.9652,18.9652,35183.0
2015-06-16 12:35:00,24.08,24.09,24.05,24.05,31260.0,18.9652,18.9731,18.9416,18.9416,31260.0
2015-06-16 12:40:00,24.05,24.09,24.05,24.09,32429.0,18.9416,18.9731,18.9416,18.9731,32429.0
2015-06-16 12:45:00,24.09,24.09,24.05,24.05,25395.0,18.9731,18.9731,18.9416,18.9416,25395.0
2015-06-16 12:50:00,24.05,24.06,24.03,24.04,25085.0,18.9416,18.9494,18.9258,18.9337,25085.0
2015-06-16 12:55:00,24.04,24.05,24.02,24.03,25065.0,18.9337,18.9416,18.9179,18.9258,25065.0
2015-06-16 13:00:00,24.03,24.05,24.0,24.01,54596.0,18.9258,18.9416,18.9022,18.9101,54596.0
2015-06-16 13:05:00,24.01,24.02,23.98,23.98,17083.0,18.9101,18.9179,18.8864,18.8864,17083.0
2015-06-16 13:10:00,23.98,24.02,23.98,24.01,16572.0,18.8864,18.9179,18.8864,18.9101,16572.0
2015-06-16 13:15:00,24.01,24.01,23.99,24.0,14231.0,18.9101,18.9101,18.8943,18.9022,14231.0
2015-06-16 13:20:00,24.0,24.01,23.96,23.96,33346.0,18.9022,18.9101,18.8707,18.8707,33346.0
2015-06-16 13:25:00,23.96,23.97,23.92,23.96,32346.0,18.8707,18.8785,18.8392,18.8707,32346.0
2015-06-16 13:30:00,23.96,24.0,23.95,23.98,34164.0,18.8707,18.9022,18.8628,18.8864,34164.0
2015-06-16 13:35:00,23.99,24.0,23.98,24.0,11537.0,18.8943,18.9022,18.8864,18.9022,11537.0
2015-06-16 13:40:00,24.0,24.0,23.95,23.95,24118.0,18.9022,18.9022,18.8628,18.8628,24118.0
2015-06-16 13:45:00,23.96,23.96,23.95,23.96,6708.0,18.8707,18.8707,18.8628,18.8707,6708.0
2015-06-16 13:50:00,23.96,23.98,23.95,23.96,32834.0,18.8707,18.8864,18.8628,18.8707,32834.0
2015-06-16 13:55:00,23.96,23.99,23.96,23.99,27107.0,18.8707,18.8943,18.8707,18.8943,27107.0
2015-06-16 14:00:00,23.98,23.99,23.95,23.95,21497.0,18.8864,18.8943,18.8628,18.8628,21497.0
2015-06-16 14:05:00,23.96,23.97,23.93,23.94,38313.0,18.8707,18.8785,18.847,18.8549,38313.0
2015-06-16 14:10:00,23.94,23.96,23.93,23.96,22990.0,18.8549,18.8707,18.847,18.8707,22990.0
2015-06-16 14:15:00,23.96,23.96,23.92,23.93,30544.0,18.8707,18.8707,18.8392,18.847,30544.0
2015-06-16 14:20:00,23.93,23.93,23.9,23.91,18975.0,18.847,18.847,18.8234,18.8313,18975.0
2015-06-16 14:25:00,23.91,23.95,23.9,23.92,44957.0,18.8313,18.8628,18.8234,18.8392,44957.0
2015-06-16 14:30:00,23.92,23.94,23.91,23.93,15471.0,18.8392,18.8549,18.8313,18.847,15471.0
2015-06-16 14:35:00,23.94,23.94,23.91,23.92,20171.0,18.8549,18.8549,18.8313,18.8392,20171.0
2015-06-16 14:40:00,23.91,23.92,23.91,23.92,10600.0,18.8313,18.8392,18.8313,18.8392,10600.0
2015-06-16 14:45:00,23.92,23.93,23.91,23.93,19833.0,18.8392,18.847,18.8313,18.847,19833.0
2015-06-16 14:50:00,23.93,23.94,23.92,23.94,15283.0,18.847,18.8549,18.8392,18.8549,15283.0
2015-06-16 14:55:00,23.93,23.94,23.93,23.94,24038.0,18.847,18.8549,18.847,18.8549,24038.0
2015-06-16 15:00:00,23.94,23.94,23.92,23.93,42993.0,18.8549,18.8549,18.8392,18.847,42993.0
2015-06-16 15:05:00,23.92,23.93,23.92,23.92,11286.0,18.8392,18.847,18.8392,18.8392,11286.0
2015-06-16 15:10:00,23.93,23.93,23.9,23.93,46141.0,18.847,18.847,18.8234,18.847,46141.0
2015-06-16 15:15:00,23.93,23.95,23.92,23.95,43351.0,18.847,18.8628,18.8392,18.8628,43351.0
2015-06-16 15:20:00,23.95,23.95,23.94,23.95,28063.0,18.8628,18.8628,18.8549,18.8628,28063.0
2015-06-16 15:25:00,23.95,23.95,23.93,23.94,62918.0,18.8628,18.8628,18.847,18.8549,62918.0
2015-06-16 15:30:00,23.94,23.94,23.91,23.93,77348.0,18.8549,18.8549,18.8313,18.847,77348.0
2015-06-16 15:35:00,23.92,23.93,23.9,23.91,63674.0,18.8392,18.847,18.8234,18.8313,63674.0
2015-06-16 15:40:00,23.91,23.91,23.9,23.91,58421.0,18.8313,18.8313,18.8234,18.8313,58421.0
2015-06-16 15:45:00,23.91,23.91,23.9,23.91,95563.0,18.8313,18.8313,18.8234,18.8313,95563.0
2015-06-16 15:50:00,23.91,23.91,23.9,23.91,99045.0,18.8313,18.8313,18.8234,18.8313,99045.0
2015-06-16 15:55:00,23.91,23.94,23.9,23.94,359266.0,18.8313,18.8549,18.8234,18.8549,359266.0
2015-06-17 09:30:00,24.04,24.14,23.92,24.08,210269.0,18.9337,19.0124,18.8392,18.9652,210269.0
2015-06-17 09:35:00,24.08,24.15,24.07,24.09,65392.0,18.9652,19.0203,18.9573,18.9731,65392.0
2015-06-17 09:40:00,24.09,24.1,24.03,24.09,130773.0,18.9731,18.9809,18.9258,18.9731,130773.0
2015-06-17 09:45:00,24.09,24.1,23.97,24.03,68502.0,18.9731,18.9809,18.8785,18.9258,68502.0
2015-06-17 09:50:00,24.02,24.02,23.98,24.0,33103.0,18.9179,18.9179,18.8864,18.9022,33103.0
2015-06-17 09:55:00,24.0,24.01,23.96,24.0,51476.0,18.9022,18.9101,18.8707,18.9022,51476.0
2015-06-17 10:00:00,23.99,24.0,23.94,23.95,209679.0,18.8943,18.9022,18.8549,18.8628,209679.0
2015-06-17 10:05:00,23.95,23.95,23.9,23.9,78868.0,18.8628,18.8628,18.8234,18.8234,78868.0
2015-06-17 10:10:00,23.9,23.97,23.89,23.95,70575.0,18.8234,18.8785,18.8155,18.8628,70575.0
2015-06-17 10:15:00,23.94,23.94,23.89,23.91,44889.0,18.8549,18.8549,18.8155,18.8313,44889.0
2015-06-17 10:20:00,23.9,23.94,23.86,23.9,98704.0,18.8234,18.8549,18.7919,18.8234,98704.0
2015-06-17 10:25:00,23.9,23.92,23.86,23.89,38128.0,18.8234,18.8392,18.7919,18.8155,38128.0
2015-06-17 10:30:00,23.9,23.9,23.82,23.85,51132.0,18.8234,18.8234,18.7604,18.784,51132.0
2015-06-17 10:35:00,23.85,23.89,23.84,23.86,57376.0,18.784,18.8155,18.7762,18.7919,57376.0
2015-06-17 10:40:00,23.86,23.86,23.75,23.79,75131.0,18.7919,18.7919,18.7053,18.7368,75131.0
2015-06-17 10:45:00,23.79,23.79,23.75,23.76,31877.0,18.7368,18.7368,18.7053,18.7132,31877.0
2015-06-17 10:50:00,23.76,23.78,23.74,23.76,44294.0,18.7132,18.7289,18.6974,18.7132,44294.0
2015-06-17 10:55:00,23.75,23.79,23.74,23.75,52183.0,18.7053,18.7368,18.6974,18.7053,52183.0
2015-06-17 11:00:00,23.75,23.76,23.67,23.68,50162.0,18.7053,18.7132,18.6423,18.6501,50162.0
2015-06-17 11:05:00,23.67,23.7,23.66,23.69,33734.0,18.6423,18.6659,18.6344,18.658,33734.0
2015-06-17 11:10:00,23.69,23.81,23.69,23.73,69246.0,18.658,18.7525,18.658,18.6895,69246.0
2015-06-17 11:15:00,23.73,23.73,23.7,23.71,35980.0,18.6895,18.6895,18.6659,18.6738,35980.0
2015-06-17 11:20:00,23.72,23.72,23.67,23.68,37139.0,18.6816,18.6816,18.6423,18.6501,37139.0
2015-06-17 11:25:00,23.67,23.7,23.66,23.69,59716.0,18.6423,18.6659,18.6344,18.658,59716.0
2015-06-17 11:30:00,23.69,23.72,23.64,23.64,52195.0,18.658,18.6816,18.6186,18.6186,52195.0
2015-06-17 11:35:00,23.64,23.68,23.63,23.66,38185.0,18.6186,18.6501,18.6108,18.6344,38185.0
2015-06-17 11:40:00,23.65,23.7,23.64,23.68,38017.0,18.6265,18.6659,18.6186,18.6501,38017.0
2015-06-17 11:45:00,23.67,23.71,23.65,23.71,42394.0,18.6423,18.6738,18.6265,18.6738,42394.0
2015-06-17 11:50:00,23.71,23.75,23.67,23.73,68908.0,18.6738,18.7053,18.6423,18.6895,68908.0
2015-06-17 11:55:00,23.73,23.75,23.7,23.73,45035.0,18.6895,18.7053,18.6659,18.6895,45035.0
2015-06-17 12:00:00,23.73,23.75,23.72,23.75,55163.0,18.6895,18.7053,18.6816,18.7053,55163.0
2015-06-17 12:05:00,23.75,23.78,23.74,23.78,42151.0,18.7053,18.7289,18.6974,18.7289,42151.0
2015-06-17 12:10:00,23.78,23.78,23.72,23.73,33835.0,18.7289,18.7289,18.6816,18.6895,33835.0
2015-06-17 12:15:00,23.72,23.77,23.71,23.77,49020.0,18.6816,18.721,18.6738,18.721,49020.0
2015-06-17 12:20:00,23.77,23.8,23.74,23.8,30134.0,18.721,18.7447,18.6974,18.7447,30134.0
2015-06-17 12:25:00,23.8,23.8,23.78,23.8,28519.0,18.7447,18.7447,18.7289,18.7447,28519.0
2015-06-17 12:30:00,23.8,23.8,23.74,23.77,45727.0,18.7447,18.7447,18.6974,18.721,45727.0
2015-06-17 12:35:00,23.77,23.77,23.73,23.74,18640.0,18.721,18.721,18.6895,18.6974,18640.0
2015-06-17 12:40:00,23.73,23.8,23.72,23.78,63895.0,18.6895,18.7447,18.6816,18.7289,63895.0
2015-06-17 12:45:00,23.78,23.8,23.76,23.79,33326.0,18.7289,18.7447,18.7132,18.7368,33326.0
2015-06-17 12:50:00,23.79,23.8,23.72,23.74,38701.0,18.7368,18.7447,18.6816,18.6974,38701.0
2015-06-17 12:55:00,23.74,23.76,23.69,23.76,62432.0,18.6974,18.7132,18.658,18.7132,62432.0
2015-06-17 13:00:00,23.75,23.75,23.71,23.72,43484.0,18.7053,18.7053,18.6738,18.6816,43484.0
2015-06-17 13:05:00,23.72,23.79,23.7,23.76,67245.0,18.6816,18.7368,18.6659,18.7132,67245.0
2015-06-17 13:10:00,23.76,23.76,23.71,23.72,59293.0,18.7132,18.7132,18.6738,18.6816,59293.0
2015-06-17 13:15:00,23.72,23.73,23.69,23.7,51152.0,18.6816,18.6895,18.658,18.6659,51152.0
2015-06-17 13:20:00,23.7,23.73,23.7,23.72,33846.0,18.6659,18.6895,18.6659,18.6816,33846.0
2015-06-17 13:25:00,23.72,23.77,23.71,23.77,60853.0,18.6816,18.721,18.6738,18.721,60853.0
2015-06-17 13:30:00,23.77,23.77,23.69,23.75,56759.0,18.721,18.721,18.658,18.7053,56759.0
2015-06-17 13:35:00,23.75,23.75,23.7,23.72,32779.0,18.7053,18.7053,18.6659,18.6816,32779.0
2015-06-17 13:40:00,23.73,23.78,23.72,23.77,84914.0,18.6895,18.7289,18.6816,18.721,84914.0
2015-06-17 13:45:00,23.77,23.8,23.74,23.74,47887.0,18.721,18.7447,18.6974,18.6974,47887.0
2015-06-17 13:50:00,23.75,23.8,23.74,23.8,94299.0,18.7053,18.7447,18.6974,18.7447,94299.0
2015-06-17 13:55:00,23.8,23.85,23.79,23.83,85452.0,18.7447,18.784,18.7368,18.7683,85452.0
2015-06-17 14:00:00,23.79,23.97,23.72,23.91,141914.0,18.7368,18.8785,18.6816,18.8313,141914.0
2015-06-17 14:05:00,23.9,23.96,23.86,23.95,98539.0,18.8234,18.8707,18.7919,18.8628,98539.0
2015-06-17 14:10:00,23.94,24.04,23.92,24.03,131473.0,18.8549,18.9337,18.8392,18.9258,131473.0
2015-06-17 14:15:00,24.03,24.13,24.0,24.03,135189.0,18.9258,19.0046,18.9022,18.9258,135189.0
2015-06-17 14:20:00,24.03,24.06,24.0,24.05,267086.0,18.9258,18.9494,18.9022,18.9416,267086.0
2015-06-17 14:25:00,24.05,24.17,24.04,24.17,176209.0,18.9416,19.0361,18.9337,19.0361,176209.0
2015-06-17 14:30:00,24.17,24.25,24.16,24.2,247845.0,19.0361,19.0991,19.0282,19.0597,247845.0
2015-06-17 14:35:00,24.2,24.22,24.17,24.18,66613.0,19.0597,19.0754,19.0361,19.0439,66613.0
2015-06-17 14:40:00,24.18,24.45,24.18,24.45,346669.0,19.0439,19.2566,19.0439,19.2566,346669.0
2015-06-17 14:45:00,24.45,24.47,24.36,24.36,178055.0,19.2566,19.2723,19.1857,19.1857,178055.0
2015-06-17 14:50:00,24.36,24.49,24.36,24.48,231449.0,19.1857,19.2881,19.1857,19.2802,231449.0
2015-06-17 14:55:00,24.49,24.55,24.44,24.49,289672.0,19.2881,19.3353,19.2487,19.2881,289672.0
2015-06-17 15:00:00,24.5,24.58,24.49,24.55,246564.0,19.296,19.359,19.2881,19.3353,246564.0
2015-06-17 15:05:00,24.56,24.66,24.54,24.54,434063.0,19.3432,19.422,19.3275,19.3275,434063.0
2015-06-17 15:10:00,24.53,24.57,24.49,24.54,169193.0,19.3196,19.3511,19.2881,19.3275,169193.0
2015-06-17 15:15:00,24.55,24.59,24.54,24.56,120036.0,19.3353,19.3669,19.3275,19.3432,120036.0
2015-06-17 15:20:00,24.56,24.58,24.52,24.55,120019.0,19.3432,19.359,19.3117,19.3353,120019.0
2015-06-17 15:25:00,24.55,24.55,24.49,24.52,142607.0,19.3353,19.3353,19.2881,19.3117,142607.0
2015-06-17 15:30:00,24.53,24.59,24.51,24.54,155264.0,19.3196,19.3669,19.3038,19.3275,155264.0
2015-06-17 15:35:00,24.53,24.54,24.46,24.47,102348.0,19.3196,19.3275,19.2645,19.2723,102348.0
2015-06-17 15:40:00,24.46,24.52,24.45,24.51,211560.0,19.2645,19.3117,19.2566,19.3038,211560.0
2015-06-17 15:45:00,24.5,24.54,24.48,24.54,149046.0,19.296,19.3275,19.2802,19.3275,149046.0
2015-06-17 15:50:00,24.53,24.55,24.52,24.54,179547.0,19.3196,19.3353,19.3117,19.3275,179547.0
2015-06-17 15:55:00,24.54,24.63,24.53,24.53,592496.0,19.3275,19.3984,19.3196,19.3196,592496.0
2015-06-18 09:30:00,24.94,25.02,24.83,24.9,270967.0,19.6425,19.7055,19.5559,19.611,270967.0
2015-06-18 09:35:00,24.9,25.06,24.9,25.05,203279.0,19.611,19.737,19.611,19.7291,203279.0
2015-06-18 09:40:00,25.05,25.09,24.96,24.96,407424.0,19.7291,19.7606,19.6583,19.6583,407424.0
2015-06-18 09:45:00,24.97,25.08,24.91,25.05,114060.0,19.6661,19.7528,19.6189,19.7291,114060.0
2015-06-18 09:50:00,25.04,25.06,25.01,25.05,93972.0,19.7213,19.737,19.6976,19.7291,93972.0
2015-06-18 09:55:00,25.04,25.09,25.01,25.01,115170.0,19.7213,19.7606,19.6976,19.6976,115170.0
2015-06-18 10:00:00,25.01,25.01,24.9,24.93,170805.0,19.6976,19.6976,19.611,19.6346,170805.0
2015-06-18 10:05:00,24.93,24.95,24.85,24.95,228605.0,19.6346,19.6504,19.5716,19.6504,228605.0
2015-06-18 10:10:00,24.95,24.96,24.9,24.91,108359.0,19.6504,19.6583,19.611,19.6189,108359.0
2015-06-18 10:15:00,24.91,24.93,24.83,24.84,82610.0,19.6189,19.6346,19.5559,19.5638,82610.0
2015-06-18 10:20:00,24.83,24.86,24.79,24.86,102036.0,19.5559,19.5795,19.5244,19.5795,102036.0
2015-06-18 10:25:00,24.86,24.94,24.84,24.9,142882.0,19.5795,19.6425,19.5638,19.611,142882.0
2015-06-18 10:30:00,24.91,24.94,24.88,24.94,135129.0,19.6189,19.6425,19.5953,19.6425,135129.0
2015-06-18 10:35:00,24.94,24.96,24.89,24.95,118041.0,19.6425,19.6583,19.6031,19.6504,118041.0
2015-06-18 10:40:00,24.95,24.95,24.87,24.89,53865.0,19.6504,19.6504,19.5874,19.6031,53865.0
2015-06-18 10:45:00,24.9,24.94,24.87,24.87,62219.0,19.611,19.6425,19.5874,19.5874,62219.0
2015-06-18 10:50:00,24.87,24.93,24.86,24.92,35547.0,19.5874,19.6346,19.5795,19.6268,35547.0
2015-06-18 10:55:00,24.92,24.98,24.92,24.98,57436.0,19.6268,19.674,19.6268,19.674,57436.0
2015-06-18 11:00:00,24.97,24.98,24.9,24.96,51790.0,19.6661,19.674,19.611,19.6583,51790.0
2015-06-18 11:05:00,24.96,24.98,24.93,24.97,52264.0,19.6583,19.674,19.6346,19.6661,52264.0
2015-06-18 11:10:00,24.97,24.99,24.94,24.98,89985.0,19.6661,19.6819,19.6425,19.674,89985.0
2015-06-18 11:15:00,24.98,25.01,24.96,25.0,105200.0,19.674,19.6976,19.6583,19.6898,105200.0
2015-06-18 11:20:00,25.01,25.05,25.0,25.04,87934.0,19.6976,19.7291,19.6898,19.7213,87934.0
2015-06-18 11:25:00,25.03,25.04,24.98,25.01,86580.0,19.7134,19.7213,19.674,19.6976,86580.0
2015-06-18 11:30:00,25.02,25.03,24.94,24.95,96933.0,19.7055,19.7134,19.6425,19.6504,96933.0
2015-06-18 11:35:00,24.94,25.0,24.94,25.0,48292.0,19.6425,19.6898,19.6425,19.6898,48292.0
2015-06-18 11:40:00,25.0,25.05,24.99,25.03,61191.0,19.6898,19.7291,19.6819,19.7134,61191.0
2015-06-18 11:45:00,25.04,25.04,25.01,25.02,151503.0,19.7213,19.7213,19.6976,19.7055,151503.0
2015-06-18 11:50:00,25.02,25.03,24.99,24.99,93880.0,19.7055,19.7134,19.6819,19.6819,93880.0
2015-06-18 11:55:00,25.0,25.01,24.94,24.95,84831.0,19.6898,19.6976,19.6425,19.6504,84831.0
2015-06-18 12:00:00,24.95,25.0,24.91,25.0,111592.0,19.6504,19.6898,19.6189,19.6898,111592.0
2015-06-18 12:05:00,25.0,25.02,24.99,25.02,27329.0,19.6898,19.7055,19.6819,19.7055,27329.0
2015-06-18 12:10:00,25.02,25.05,25.01,25.04,41058.0,19.7055,19.7291,19.6976,19.7213,41058.0
2015-06-18 12:15:00,25.04,25.05,25.0,25.02,43154.0,19.7213,19.7291,19.6898,19.7055,43154.0
2015-06-18 12:20:00,25.01,25.03,24.99,25.01,106384.0,19.6976,19.7134,19.6819,19.6976,106384.0
2015-06-18 12:25:00,25.01,25.01,24.97,25.0,26365.0,19.6976,19.6976,19.6661,19.6898,26365.0
2015-06-18 12:30:00,25.0,25.03,25.0,25.03,61417.0,19.6898,19.7134,19.6898,19.7134,61417.0
2015-06-18 12:35:00,25.03,25.04,24.94,24.94,67058.0,19.7134,19.7213,19.6425,19.6425,67058.0
2015-06-18 12:40:00,24.95,24.98,24.94,24.94,19895.0,19.6504,19.674,19.6425,19.6425,19895.0
2015-06-18 12:45:00,24.94,24.99,24.93,24.94,49987.0,19.6425,19.6819,19.6346,19.6425,49987.0
2015-06-18 12:50:00,24.94,24.96,24.92,24.92,22782.0,19.6425,19.6583,19.6268,19.6268,22782.0
2015-06-18 12:55:00,24.92,24.95,24.91,24.94,19778.0,19.6268,19.6504,19.6189,19.6425,19778.0
2015-06-18 13:00:00,24.95,24.96,24.88,24.95,89568.0,19.6504,19.6583,19.5953,19.6504,89568.0
2015-06-18 13:05:00,24.95,24.98,24.9,24.9,48475.0,19.6504,19.674,19.611,19.611,48475.0
2015-06-18 13:10:00,24.9,24.95,24.88,24.93,27582.0,19.611,19.6504,19.5953,19.6346,27582.0
2015-06-18 13:15:00,24.92,24.93,24.9,24.92,14332.0,19.6268,19.6346,19.611,19.6268,14332.0
2015-06-18 13:20:00,24.92,24.94,24.87,24.92,48275.0,19.6268,19.6425,19.5874,19.6268,48275.0
2015-06-18 13:25:00,24.92,24.94,24.87,24.89,87016.0,19.6268,19.6425,19.5874,19.6031,87016.0
2015-06-18 13:30:00,24.89,24.94,24.88,24.91,38085.0,19.6031,19.6425,19.5953,19.6189,38085.0
2015-06-18 13:35:00,24.91,24.95,24.86,24.89,38812.0,19.6189,19.6504,19.5795,19.6031,38812.0
2015-06-18 13:40:00,24.89,24.91,24.85,24.88,38368.0,19.6031,19.6189,19.5716,19.5953,38368.0
2015-06-18 13:45:00,24.88,24.89,24.85,24.89,28063.0,19.5953,19.6031,19.5716,19.6031,28063.0
2015-06-18 13:50:00,24.89,24.9,24.86,24.89,81424.0,19.6031,19.611,19.5795,19.6031,81424.0
2015-06-18 13:55:00,24.9,24.91,24.89,24.91,26408.0,19.611,19.6189,19.6031,19.6189,26408.0
2015-06-18 14:00:00,24.9,24.9,24.85,24.9,32001.0,19.611,19.611,19.5716,19.611,32001.0
2015-06-18 14:05:00,24.9,24.94,24.9,24.94,45647.0,19.611,19.6425,19.611,19.6425,45647.0
2015-06-18 14:10:00,24.94,24.97,24.92,24.93,46109.0,19.6425,19.6661,19.6268,19.6346,46109.0
2015-06-18 14:15:00,24.93,24.93,24.9,24.92,15886.0,19.6346,19.6346,19.611,19.6268,15886.0
2015-06-18 14:20:00,24.93,24.98,24.93,24.97,50907.0,19.6346,19.674,19.6346,19.6661,50907.0
2015-06-18 14:25:00,24.97,25.01,24.96,25.0,66655.0,19.6661,19.6976,19.6583,19.6898,66655.0
2015-06-18 14:30:00,25.0,25.01,24.95,24.96,45603.0,19.6898,19.6976,19.6504,19.6583,45603.0
2015-06-18 14:35:00,24.95,24.99,24.94,24.98,38715.0,19.6504,19.6819,19.6425,19.674,38715.0
2015-06-18 14:40:00,24.99,25.0,24.98,24.98,24786.0,19.6819,19.6898,19.674,19.674,24786.0
2015-06-18 14:45:00,24.99,24.99,24.94,24.95,43794.0,19.6819,19.6819,19.6425,19.6504,43794.0
2015-06-18 14:50:00,24.95,24.95,24.9,24.92,58297.0,19.6504,19.6504,19.611,19.6268,58297.0
2015-06-18 14:55:00,24.92,24.97,24.91,24.97,34380.0,19.6268,19.6661,19.6189,19.6661,34380.0
2015-06-18 15:00:00,24.96,24.99,24.96,24.99,59235.0,19.6583,19.6819,19.6583,19.6819,59235.0
2015-06-18 15:05:00,24.99,25.01,24.96,24.97,63792.0,19.6819,19.6976,19.6583,19.6661,63792.0
2015-06-18 15:10:00,24.97,25.01,24.97,25.01,53275.0,19.6661,19.6976,19.6661,19.6976,53275.0
2015-06-18 15:15:00,25.0,25.03,24.99,25.02,46817.0,19.6898,19.7134,19.6819,19.7055,46817.0
2015-06-18 15:20:00,25.03,25.04,25.01,25.04,86044.0,19.7134,19.7213,19.6976,19.7213,86044.0
2015-06-18 15:25:00,25.04,25.04,24.98,25.02,110988.0,19.7213,19.7213,19.674,19.7055,110988.0
2015-06-18 15:30:00,25.02,25.04,25.0,25.01,58013.0,19.7055,19.7213,19.6898,19.6976,58013.0
2015-06-18 15:35:00,25.01,25.01,24.95,24.98,90569.0,19.6976,19.6976,19.6504,19.674,90569.0
2015-06-18 15:40:00,24.98,25.02,24.95,24.95,139738.0,19.674,19.7055,19.6504,19.6504,139738.0
2015-06-18 15:45:00,24.96,24.97,24.94,24.94,108942.0,19.6583,19.6661,19.6425,19.6425,108942.0
2015-06-18 15:50:00,24.95,24.95,24.92,24.92,105010.0,19.6504,19.6504,19.6268,19.6268,105010.0
2015-06-18 15:55:00,24.92,25.01,24.92,24.99,377257.0,19.6268,19.6976,19.6268,19.6819,377257.0
2015-06-19 09:30:00,24.95,25.01,24.75,24.75,605855.0,19.6504,19.6976,19.4929,19.4929,605855.0
2015-06-19 09:35:00,24.75,24.85,24.69,24.85,88358.0,19.4929,19.5716,19.4456,19.5716,88358.0
2015-06-19 09:40:00,24.85,25.05,24.85,25.04,147259.0,19.5716,19.7291,19.5716,19.7213,147259.0
2015-06-19 09:45:00,25.05,25.05,24.94,24.96,78530.0,19.7291,19.7291,19.6425,19.6583,78530.0
2015-06-19 09:50:00,24.96,25.0,24.93,24.96,134736.0,19.6583,19.6898,19.6346,19.6583,134736.0
2015-06-19 09:55:00,24.96,24.96,24.92,24.92,34934.0,19.6583,19.6583,19.6268,19.6268,34934.0
2015-06-19 10:00:00,24.93,25.0,24.89,25.0,154491.0,19.6346,19.6898,19.6031,19.6898,154491.0
2015-06-19 10:05:00,25.0,25.05,25.0,25.03,45400.0,19.6898,19.7291,19.6898,19.7134,45400.0
2015-06-19 10:10:00,25.05,25.06,24.98,25.05,51893.0,19.7291,19.737,19.674,19.7291,51893.0
2015-06-19 10:15:00,25.05,25.06,25.0,25.05,55991.0,19.7291,19.737,19.6898,19.7291,55991.0
2015-06-19 10:20:00,25.05,25.05,25.0,25.04,31098.0,19.7291,19.7291,19.6898,19.7213,31098.0
2015-06-19 10:25:00,25.04,25.04,24.96,24.97,37379.0,19.7213,19.7213,19.6583,19.6661,37379.0
2015-06-19 10:30:00,24.98,25.04,24.97,25.03,55457.0,19.674,19.7213,19.6661,19.7134,55457.0
2015-06-19 10:35:00,25.03,25.07,25.02,25.04,53686.0,19.7134,19.7449,19.7055,19.7213,53686.0
2015-06-19 10:40:00,25.03,25.06,25.01,25.04,66851.0,19.7134,19.737,19.6976,19.7213,66851.0
2015-06-19 10:45:00,25.04,25.04,24.98,24.98,39574.0,19.7213,19.7213,19.674,19.674,39574.0
2015-06-19 10:50:00,24.98,25.0,24.97,24.99,29508.0,19.674,19.6898,19.6661,19.6819,29508.0
2015-06-19 10:55:00,24.99,25.0,24.94,24.95,81391.0,19.6819,19.6898,19.6425,19.6504,81391.0
2015-06-19 11:00:00,24.94,24.97,24.89,24.96,103551.0,19.6425,19.6661,19.6031,19.6583,103551.0
2015-06-19 11:05:00,24.96,24.97,24.93,24.96,71530.0,19.6583,19.6661,19.6346,19.6583,71530.0
2015-06-19 11:10:00,24.95,24.96,24.89,24.9,53665.0,19.6504,19.6583,19.6031,19.611,53665.0
2015-06-19 11:15:00,24.9,24.92,24.89,24.92,21889.0,19.611,19.6268,19.6031,19.6268,21889.0
2015-06-19 11:20:00,24.92,24.92,24.89,24.91,17670.0,19.6268,19.6268,19.6031,19.6189,17670.0
2015-06-19 11:25:00,24.9,24.94,24.9,24.92,33263.0,19.611,19.6425,19.611,19.6268,33263.0
2015-06-19 11:30:00,24.92,24.92,24.88,24.9,30861.0,19.6268,19.6268,19.5953,19.611,30861.0
2015-06-19 11:35:00,24.89,24.91,24.87,24.87,40612.0,19.6031,19.6189,19.5874,19.5874,40612.0
2015-06-19 11:40:00,24.87,24.9,24.86,24.87,29727.0,19.5874,19.611,19.5795,19.5874,29727.0
2015-06-19 11:45:00,24.86,24.89,24.84,24.84,25574.0,19.5795,19.6031,19.5638,19.5638,25574.0
2015-06-19 11:50:00,24.84,24.86,24.84,24.84,27826.0,19.5638,19.5795,19.5638,19.5638,27826.0
2015-06-19 11:55:00,24.85,24.91,24.84,24.9,35323.0,19.5716,19.6189,19.5638,19.611,35323.0
2015-06-19 12:00:00,24.89,24.92,24.89,24.91,30077.0,19.6031,19.6268,19.6031,19.6189,30077.0
2015-06-19 12:05:00,24.91,24.92,24.89,24.89,39175.0,19.6189,19.6268,19.6031,19.6031,39175.0
2015-06-19 12:10:00,24.9,24.94,24.89,24.91,37875.0,19.611,19.6425,19.6031,19.6189,37875.0
2015-06-19 12:15:00,24.92,24.95,24.92,24.93,35947.0,19.6268,19.6504,19.6268,19.6346,35947.0
2015-06-19 12:20:00,24.93,24.94,24.88,24.89,24355.0,19.6346,19.6425,19.5953,19.6031,24355.0
2015-06-19 12:25:00,24.89,24.9,24.86,24.86,15029.0,19.6031,19.611,19.5795,19.5795,15029.0
2015-06-19 12:30:00,24.86,24.87,24.84,24.86,34117.0,19.5795,19.5874,19.5638,19.5795,34117.0
2015-06-19 12:35:00,24.86,24.86,24.82,24.83,21218.0,19.5795,19.5795,19.548,19.5559,21218.0
2015-06-19 12:40:00,24.84,24.84,24.81,24.82,29450.0,19.5638,19.5638,19.5401,19.548,29450.0
2015-06-19 12:45:00,24.82,24.85,24.82,24.85,15781.0,19.548,19.5716,19.548,19.5716,15781.0
2015-06-19 12:50:00,24.85,24.87,24.84,24.86,26305.0,19.5716,19.5874,19.5638,19.5795,26305.0
2015-06-19 12:55:00,24.86,24.87,24.86,24.86,6660.0,19.5795,19.5874,19.5795,19.5795,6660.0
2015-06-19 13:00:00,24.86,24.87,24.86,24.87,9900.0,19.5795,19.5874,19.5795,19.5874,9900.0
2015-06-19 13:05:00,24.87,24.87,24.86,24.87,11585.0,19.5874,19.5874,19.5795,19.5874,11585.0
2015-06-19 13:10:00,24.86,24.87,24.82,24.83,29963.0,19.5795,19.5874,19.548,19.5559,29963.0
2015-06-19 13:15:00,24.83,24.83,24.81,24.81,52673.0,19.5559,19.5559,19.5401,19.5401,52673.0
2015-06-19 13:20:00,24.81,24.84,24.81,24.82,23563.0,19.5401,19.5638,19.5401,19.548,23563.0
2015-06-19 13:25:00,24.82,24.83,24.81,24.83,24159.0,19.548,19.5559,19.5401,19.5559,24159.0
2015-06-19 13:30:00,24.82,24.83,24.8,24.8,17115.0,19.548,19.5559,19.5322,19.5322,17115.0
2015-06-19 13:35:00,24.81,24.82,24.8,24.8,20831.0,19.5401,19.548,19.5322,19.5322,20831.0
2015-06-19 13:40:00,24.8,24.81,24.74,24.75,45404.0,19.5322,19.5401,19.485,19.4929,45404.0
2015-06-19 13:45:00,24.75,24.75,24.71,24.73,27395.0,19.4929,19.4929,19.4614,19.4771,27395.0
2015-06-19 13:50:00,24.73,24.74,24.72,24.73,46127.0,19.4771,19.485,19.4692,19.4771,46127.0
2015-06-19 13:55:00,24.73,24.77,24.72,24.76,31064.0,19.4771,19.5086,19.4692,19.5007,31064.0
2015-06-19 14:00:00,24.77,24.79,24.75,24.77,89068.0,19.5086,19.5244,19.4929,19.5086,89068.0
2015-06-19 14:05:00,24.77,24.78,24.76,24.76,35287.0,19.5086,19.5165,19.5007,19.5007,35287.0
2015-06-19 14:10:00,24.76,24.77,24.7,24.71,78369.0,19.5007,19.5086,19.4535,19.4614,78369.0
2015-06-19 14:15:00,24.7,24.71,24.67,24.67,43058.0,19.4535,19.4614,19.4299,19.4299,43058.0
2015-06-19 14:20:00,24.68,24.68,24.62,24.63,67580.0,19.4377,19.4377,19.3905,19.3984,67580.0
2015-06-19 14:25:00,24.64,24.66,24.6,24.6,49287.0,19.4062,19.422,19.3747,19.3747,49287.0
2015-06-19 14:30:00,24.61,24.65,24.58,24.64,43818.0,19.3826,19.4141,19.359,19.4062,43818.0
2015-06-19 14:35:00,24.65,24.66,24.62,24.64,28443.0,19.4141,19.422,19.3905,19.4062,28443.0
2015-06-19 14:40:00,24.64,24.64,24.62,24.62,19475.0,19.4062,19.4062,19.3905,19.3905,19475.0
2015-06-19 14:45:00,24.62,24.63,24.6,24.6,23735.0,19.3905,19.3984,19.3747,19.3747,23735.0
2015-06-19 14:50:00,24.6,24.6,24.58,24.59,80800.0,19.3747,19.3747,19.359,19.3669,80800.0
2015-06-19 14:55:00,24.59,24.59,24.56,24.58,54678.0,19.3669,19.3669,19.3432,19.359,54678.0
2015-06-19 15:00:00,24.57,24.6,24.56,24.56,57589.0,19.3511,19.3747,19.3432,19.3432,57589.0
2015-06-19 15:05:00,24.56,24.57,24.51,24.53,60016.0,19.3432,19.3511,19.3038,19.3196,60016.0
2015-06-19 15:10:00,24.53,24.55,24.5,24.52,58034.0,19.3196,19.3353,19.296,19.3117,58034.0
2015-06-19 15:15:00,24.52,24.52,24.46,24.48,42190.0,19.3117,19.3117,19.2645,19.2802,42190.0
2015-06-19 15:20:00,24.48,24.48,24.45,24.45,161491.0,19.2802,19.2802,19.2566,19.2566,161491.0
2015-06-19 15:25:00,24.46,24.53,24.45,24.51,113030.0,19.2645,19.3196,19.2566,19.3038,113030.0
2015-06-19 15:30:00,24.51,24.52,24.48,24.5,126587.0,19.3038,19.3117,19.2802,19.296,126587.0
2015-06-19 15:35:00,24.51,24.52,24.5,24.52,87614.0,19.3038,19.3117,19.296,19.3117,87614.0
2015-06-19 15:40:00,24.52,24.58,24.51,24.58,150263.0,19.3117,19.359,19.3038,19.359,150263.0
2015-06-19 15:45:00,24.58,24.59,24.56,24.59,209551.0,19.359,19.3669,19.3432,19.3669,209551.0
2015-06-19 15:50:00,24.58,24.59,24.55,24.56,300678.0,19.359,19.3669,19.3353,19.3432,300678.0
2015-06-19 15:55:00,24.56,24.68,24.55,24.64,1055608.0,19.3432,19.4377,19.3353,19.4062,1055608.0
2015-06-22 09:30:00,24.27,24.29,24.06,24.09,275365.0,19.1148,19.1306,18.9494,18.9731,275365.0
2015-06-22 09:35:00,24.08,24.17,24.02,24.14,138335.0,18.9652,19.0361,18.9179,19.0124,138335.0
2015-06-22 09:40:00,24.14,24.27,24.11,24.24,164982.0,19.0124,19.1148,18.9888,19.0912,164982.0
2015-06-22 09:45:00,24.24,24.25,24.14,24.16,84161.0,19.0912,19.0991,19.0124,19.0282,84161.0
2015-06-22 09:50:00,24.15,24.19,24.11,24.15,80240.0,19.0203,19.0518,18.9888,19.0203,80240.0
2015-06-22 09:55:00,24.14,24.25,24.14,24.25,111862.0,19.0124,19.0991,19.0124,19.0991,111862.0
2015-06-22 10:00:00,24.25,24.27,24.16,24.19,81600.0,19.0991,19.1148,19.0282,19.0518,81600.0
2015-06-22 10:05:00,24.19,24.22,24.15,24.17,83154.0,19.0518,19.0754,19.0203,19.0361,83154.0
2015-06-22 10:10:00,24.17,24.18,24.08,24.08,65255.0,19.0361,19.0439,18.9652,18.9652,65255.0
2015-06-22 10:15:00,24.08,24.16,24.07,24.12,43048.0,18.9652,19.0282,18.9573,18.9967,43048.0
2015-06-22 10:20:00,24.12,24.15,24.1,24.15,42437.0,18.9967,19.0203,18.9809,19.0203,42437.0
2015-06-22 10:25:00,24.15,24.15,24.08,24.12,38184.0,19.0203,19.0203,18.9652,18.9967,38184.0
2015-06-22 10:30:00,24.11,24.15,24.1,24.14,33531.0,18.9888,19.0203,18.9809,19.0124,33531.0
2015-06-22 10:35:00,24.14,24.15,24.09,24.14,36235.0,19.0124,19.0203,18.9731,19.0124,36235.0
2015-06-22 10:40:00,24.14,24.14,24.08,24.09,34250.0,19.0124,19.0124,18.9652,18.9731,34250.0
2015-06-22 10:45:00,24.09,24.13,24.08,24.13,32391.0,18.9731,19.0046,18.9652,19.0046,32391.0
2015-06-22 10:50:00,24.12,24.12,24.07,24.1,31938.0,18.9967,18.9967,18.9573,18.9809,31938.0
2015-06-22 10:55:00,24.1,24.12,24.06,24.12,42409.0,18.9809,18.9967,18.9494,18.9967,42409.0
2015-06-22 11:00:00,24.12,24.12,24.07,24.1,33005.0,18.9967,18.9967,18.9573,18.9809,33005.0
2015-06-22 11:05:00,24.1,24.1,24.03,24.04,80150.0,18.9809,18.9809,18.9258,18.9337,80150.0
2015-06-22 11:10:00,24.04,24.06,24.03,24.05,33895.0,18.9337,18.9494,18.9258,18.9416,33895.0
2015-06-22 11:15:00,24.05,24.06,23.97,24.06,240970.0,18.9416,18.9494,18.8785,18.9494,240970.0
2015-06-22 11:20:00,24.06,24.06,24.01,24.02,70011.0,18.9494,18.9494,18.9101,18.9179,70011.0
2015-06-22 11:25:00,24.02,24.02,23.95,23.96,74553.0,18.9179,18.9179,18.8628,18.8707,74553.0
2015-06-22 11:30:00,23.96,24.02,23.95,24.01,80069.0,18.8707,18.9179,18.8628,18.9101,80069.0
2015-06-22 11:35:00,24.01,24.04,23.99,24.03,30596.0,18.9101,18.9337,18.8943,18.9258,30596.0
2015-06-22 11:40:00,24.03,24.07,24.01,24.03,42651.0,18.9258,18.9573,18.9101,18.9258,42651.0
2015-06-22 11:45:00,24.03,24.05,24.02,24.05,31284.0,18.9258,18.9416,18.9179,18.9416,31284.0
2015-06-22 11:50:00,24.05,24.06,23.99,24.0,67258.0,18.9416,18.9494,18.8943,18.9022,67258.0
2015-06-22 11:55:00,24.0,24.0,23.95,23.96,58766.0,18.9022,18.9022,18.8628,18.8707,58766.0
2015-06-22 12:00:00,23.95,23.96,23.95,23.96,47165.0,18.8628,18.8707,18.8628,18.8707,47165.0
2015-06-22 12:05:00,23.96,23.96,23.9,23.93,120719.0,18.8707,18.8707,18.8234,18.847,120719.0
2015-06-22 12:10:00,23.94,23.94,23.88,23.89,46480.0,18.8549,18.8549,18.8077,18.8155,46480.0
2015-06-22 12:15:00,23.89,23.97,23.89,23.97,29776.0,18.8155,18.8785,18.8155,18.8785,29776.0
2015-06-22 12:20:00,23.96,23.97,23.91,23.92,33435.0,18.8707,18.8785,18.8313,18.8392,33435.0
2015-06-22 12:25:00,23.92,23.94,23.91,23.93,29463.0,18.8392,18.8549,18.8313,18.847,29463.0
2015-06-22 12:30:00,23.92,23.93,23.88,23.9,56153.0,18.8392,18.847,18.8077,18.8234,56153.0
2015-06-22 12:35:00,23.9,23.9,23.89,23.9,31901.0,18.8234,18.8234,18.8155,18.8234,31901.0
2015-06-22 12:40:00,23.9,23.93,23.88,23.92,51926.0,18.8234,18.847,18.8077,18.8392,51926.0
2015-06-22 12:45:00,23.92,23.96,23.92,23.92,38327.0,18.8392,18.8707,18.8392,18.8392,38327.0
2015-06-22 12:50:00,23.93,23.98,23.92,23.98,12707.0,18.847,18.8864,18.8392,18.8864,12707.0
2015-06-22 12:55:00,23.97,23.98,23.97,23.98,8025.0,18.8785,18.8864,18.8785,18.8864,8025.0
2015-06-22 13:00:00,23.97,23.98,23.94,23.95,27129.0,18.8785,18.8864,18.8549,18.8628,27129.0
2015-06-22 13:05:00,23.96,23.99,23.95,23.99,14700.0,18.8707,18.8943,18.8628,18.8943,14700.0
2015-06-22 13:10:00,23.98,23.99,23.95,23.98,26008.0,18.8864,18.8943,18.8628,18.8864,26008.0
2015-06-22 13:15:00,23.97,24.0,23.97,24.0,37101.0,18.8785,18.9022,18.8785,18.9022,37101.0
2015-06-22 13:20:00,23.99,24.01,23.99,24.01,24975.0,18.8943,18.9101,18.8943,18.9101,24975.0
2015-06-22 13:25:00,24.01,24.01,23.96,23.98,25343.0,18.9101,18.9101,18.8707,18.8864,25343.0
2015-06-22 13:30:00,23.97,23.98,23.95,23.95,27718.0,18.8785,18.8864,18.8628,18.8628,27718.0
2015-06-22 13:35:00,23.95,23.95,23.92,23.94,16946.0,18.8628,18.8628,18.8392,18.8549,16946.0
2015-06-22 13:40:00,23.93,23.95,23.93,23.95,19741.0,18.847,18.8628,18.847,18.8628,19741.0
2015-06-22 13:45:00,23.95,23.97,23.95,23.96,21080.0,18.8628,18.8785,18.8628,18.8707,21080.0
2015-06-22 13:50:00,23.96,23.96,23.91,23.92,48094.0,18.8707,18.8707,18.8313,18.8392,48094.0
2015-06-22 13:55:00,23.91,23.92,23.88,23.89,54052.0,18.8313,18.8392,18.8077,18.8155,54052.0
2015-06-22 14:00:00,23.89,23.92,23.88,23.92,34703.0,18.8155,18.8392,18.8077,18.8392,34703.0
2015-06-22 14:05:00,23.92,23.92,23.89,23.89,24644.0,18.8392,18.8392,18.8155,18.8155,24644.0
2015-06-22 14:10:00,23.89,23.91,23.88,23.91,34613.0,18.8155,18.8313,18.8077,18.8313,34613.0
2015-06-22 14:15:00,23.9,23.93,23.88,23.9,32938.0,18.8234,18.847,18.8077,18.8234,32938.0
2015-06-22 14:20:00,23.9,23.9,23.88,23.89,28630.0,18.8234,18.8234,18.8077,18.8155,28630.0
2015-06-22 14:25:00,23.88,23.89,23.87,23.88,29540.0,18.8077,18.8155,18.7998,18.8077,29540.0
2015-06-22 14:30:00,23.88,23.92,23.87,23.92,23217.0,18.8077,18.8392,18.7998,18.8392,23217.0
2015-06-22 14:35:00,23.92,23.95,23.91,23.93,30596.0,18.8392,18.8628,18.8313,18.847,30596.0
2015-06-22 14:40:00,23.93,23.95,23.92,23.93,24220.0,18.847,18.8628,18.8392,18.847,24220.0
2015-06-22 14:45:00,23.93,23.94,23.91,23.92,26887.0,18.847,18.8549,18.8313,18.8392,26887.0
2015-06-22 14:50:00,23.93,23.99,23.93,23.98,27400.0,18.847,18.8943,18.847,18.8864,27400.0
2015-06-22 14:55:00,23.97,23.99,23.93,23.96,45585.0,18.8785,18.8943,18.847,18.8707,45585.0
2015-06-22 15:00:00,23.96,23.97,23.93,23.94,27134.0,18.8707,18.8785,18.847,18.8549,27134.0
2015-06-22 15:05:00,23.94,23.95,23.93,23.95,36587.0,18.8549,18.8628,18.847,18.8628,36587.0
2015-06-22 15:10:00,23.95,23.95,23.91,23.94,72165.0,18.8628,18.8628,18.8313,18.8549,72165.0
2015-06-22 15:15:00,23.94,23.95,23.91,23.94,58261.0,18.8549,18.8628,18.8313,18.8549,58261.0
2015-06-22 15:20:00,23.95,23.95,23.93,23.95,59681.0,18.8628,18.8628,18.847,18.8628,59681.0
2015-06-22 15:25:00,23.95,23.97,23.94,23.96,49124.0,18.8628,18.8785,18.8549,18.8707,49124.0
2015-06-22 15:30:00,23.96,23.98,23.96,23.96,50958.0,18.8707,18.8864,18.8707,18.8707,50958.0
2015-06-22 15:35:00,23.96,23.98,23.95,23.96,68954.0,18.8707,18.8864,18.8628,18.8707,68954.0
2015-06-22 15:40:00,23.96,23.98,23.94,23.97,122779.0,18.8707,18.8864,18.8549,18.8785,122779.0
2015-06-22 15:45:00,23.97,24.0,23.97,23.97,163336.0,18.8785,18.9022,18.8785,18.8785,163336.0
2015-06-22 15:50:00,23.98,24.0,23.97,23.99,133306.0,18.8864,18.9022,18.8785,18.8943,133306.0
2015-06-22 15:55:00,24.0,24.0,23.93,23.97,551864.0,18.9022,18.9022,18.847,18.8785,551864.0
2015-06-23 09:30:00,23.92,24.07,23.91,24.0,141334.0,18.8392,18.9573,18.8313,18.9022,141334.0
2015-06-23 09:35:00,24.0,24.06,23.99,24.05,51146.0,18.9022,18.9494,18.8943,18.9416,51146.0
2015-06-23 09:40:00,24.05,24.06,24.01,24.06,52187.0,18.9416,18.9494,18.9101,18.9494,52187.0
2015-06-23 09:45:00,24.07,24.11,24.04,24.09,77905.0,18.9573,18.9888,18.9337,18.9731,77905.0
2015-06-23 09:50:00,24.09,24.17,24.09,24.13,63342.0,18.9731,19.0361,18.9731,19.0046,63342.0
2015-06-23 09:55:00,24.13,24.25,24.11,24.25,57617.0,19.0046,19.0991,18.9888,19.0991,57617.0
2015-06-23 10:00:00,24.24,24.27,24.19,24.26,98361.0,19.0912,19.1148,19.0518,19.1069,98361.0
2015-06-23 10:05:00,24.26,24.28,24.23,24.26,53505.0,19.1069,19.1227,19.0833,19.1069,53505.0
2015-06-23 10:10:00,24.26,24.3,24.24,24.29,70521.0,19.1069,19.1385,19.0912,19.1306,70521.0
2015-06-23 10:15:00,24.28,24.33,24.28,24.32,60666.0,19.1227,19.1621,19.1227,19.1542,60666.0
2015-06-23 10:20:00,24.31,24.32,24.29,24.32,72593.0,19.1463,19.1542,19.1306,19.1542,72593.0
2015-06-23 10:25:00,24.32,24.35,24.31,24.35,39545.0,19.1542,19.1778,19.1463,19.1778,39545.0
2015-06-23 10:30:00,24.35,24.4,24.35,24.38,46222.0,19.1778,19.2172,19.1778,19.2015,46222.0
2015-06-23 10:35:00,24.38,24.38,24.32,24.36,64807.0,19.2015,19.2015,19.1542,19.1857,64807.0
2015-06-23 10:40:00,24.35,24.36,24.3,24.31,36003.0,19.1778,19.1857,19.1385,19.1463,36003.0
2015-06-23 10:45:00,24.3,24.3,24.25,24.25,53475.0,19.1385,19.1385,19.0991,19.0991,53475.0
2015-06-23 10:50:00,24.24,24.33,24.24,24.32,63631.0,19.0912,19.1621,19.0912,19.1542,63631.0
2015-06-23 10:55:00,24.31,24.31,24.25,24.27,57810.0,19.1463,19.1463,19.0991,19.1148,57810.0
2015-06-23 11:00:00,24.27,24.31,24.24,24.27,70246.0,19.1148,19.1463,19.0912,19.1148,70246.0
2015-06-23 11:05:00,24.28,24.32,24.28,24.31,39797.0,19.1227,19.1542,19.1227,19.1463,39797.0
2015-06-23 11:10:00,24.31,24.35,24.31,24.34,24202.0,19.1463,19.1778,19.1463,19.17,24202.0
2015-06-23 11:15:00,24.34,24.35,24.31,24.34,54264.0,19.17,19.1778,19.1463,19.17,54264.0
2015-06-23 11:20:00,24.34,24.36,24.34,24.36,14724.0,19.17,19.1857,19.17,19.1857,14724.0
2015-06-23 11:25:00,24.36,24.41,24.35,24.36,71095.0,19.1857,19.2251,19.1778,19.1857,71095.0
2015-06-23 11:30:00,24.36,24.38,24.34,24.37,50753.0,19.1857,19.2015,19.17,19.1936,50753.0
2015-06-23 11:35:00,24.37,24.38,24.31,24.33,68717.0,19.1936,19.2015,19.1463,19.1621,68717.0
2015-06-23 11:40:00,24.33,24.33,24.29,24.29,64495.0,19.1621,19.1621,19.1306,19.1306,64495.0
2015-06-23 11:45:00,24.29,24.3,24.25,24.25,66423.0,19.1306,19.1385,19.0991,19.0991,66423.0
2015-06-23 11:50:00,24.25,24.25,24.18,24.21,41672.0,19.0991,19.0991,19.0439,19.0676,41672.0
2015-06-23 11:55:00,24.22,24.22,24.17,24.19,44108.0,19.0754,19.0754,19.0361,19.0518,44108.0
2015-06-23 12:00:00,24.2,24.2,24.14,24.17,47039.0,19.0597,19.0597,19.0124,19.0361,47039.0
2015-06-23 12:05:00,24.17,24.18,24.16,24.18,13616.0,19.0361,19.0439,19.0282,19.0439,13616.0
2015-06-23 12:10:00,24.18,24.21,24.17,24.19,21255.0,19.0439,19.0676,19.0361,19.0518,21255.0
2015-06-23 12:15:00,24.2,24.2,24.18,24.19,13257.0,19.0597,19.0597,19.0439,19.0518,13257.0
2015-06-23 12:20:00,24.18,24.19,24.16,24.16,25173.0,19.0439,19.0518,19.0282,19.0282,25173.0
2015-06-23 12:25:00,24.17,24.2,24.15,24.18,37897.0,19.0361,19.0597,19.0203,19.0439,37897.0
2015-06-23 12:30:00,24.19,24.21,24.18,24.18,25869.0,19.0518,19.0676,19.0439,19.0439,25869.0
2015-06-23 12:35:00,24.18,24.2,24.17,24.19,39119.0,19.0439,19.0597,19.0361,19.0518,39119.0
2015-06-23 12:40:00,24.19,24.21,24.18,24.2,18595.0,19.0518,19.0676,19.0439,19.0597,18595.0
2015-06-23 12:45:00,24.21,24.25,24.21,24.24,28898.0,19.0676,19.0991,19.0676,19.0912,28898.0
2015-06-23 12:50:00,24.25,24.25,24.19,24.2,31577.0,19.0991,19.0991,19.0518,19.0597,31577.0
2015-06-23 12:55:00,24.19,24.21,24.18,24.21,51168.0,19.0518,19.0676,19.0439,19.0676,51168.0
2015-06-23 13:00:00,24.21,24.23,24.2,24.23,45411.0,19.0676,19.0833,19.0597,19.0833,45411.0
2015-06-23 13:05:00,24.23,24.23,24.21,24.23,22526.0,19.0833,19.0833,19.0676,19.0833,22526.0
2015-06-23 13:10:00,24.23,24.25,24.22,24.22,17574.0,19.0833,19.0991,19.0754,19.0754,17574.0
2015-06-23 13:15:00,24.23,24.24,24.22,24.24,15144.0,19.0833,19.0912,19.0754,19.0912,15144.0
2015-06-23 13:20:00,24.24,24.25,24.2,24.2,32843.0,19.0912,19.0991,19.0597,19.0597,32843.0
2015-06-23 13:25:00,24.19,24.2,24.16,24.17,12253.0,19.0518,19.0597,19.0282,19.0361,12253.0
2015-06-23 13:30:00,24.16,24.19,24.15,24.19,12156.0,19.0282,19.0518,19.0203,19.0518,12156.0
2015-06-23 13:35:00,24.19,24.19,24.16,24.16,22206.0,19.0518,19.0518,19.0282,19.0282,22206.0
2015-06-23 13:40:00,24.16,24.17,24.13,24.15,17515.0,19.0282,19.0361,19.0046,19.0203,17515.0
2015-06-23 13:45:00,24.14,24.16,24.12,24.12,14620.0,19.0124,19.0282,18.9967,18.9967,14620.0
2015-06-23 13:50:00,24.13,24.14,24.11,24.11,19315.0,19.0046,19.0124,18.9888,18.9888,19315.0
2015-06-23 13:55:00,24.12,24.17,24.12,24.16,7882.0,18.9967,19.0361,18.9967,19.0282,7882.0
2015-06-23 14:00:00,24.17,24.18,24.14,24.17,18514.0,19.0361,19.0439,19.0124,19.0361,18514.0
2015-06-23 14:05:00,24.16,24.16,24.13,24.14,29579.0,19.0282,19.0282,19.0046,19.0124,29579.0
2015-06-23 14:10:00,24.15,24.18,24.14,24.18,17771.0,19.0203,19.0439,19.0124,19.0439,17771.0
2015-06-23 14:15:00,24.18,24.22,24.17,24.21,25552.0,19.0439,19.0754,19.0361,19.0676,25552.0
2015-06-23 14:20:00,24.22,24.25,24.21,24.22,45131.0,19.0754,19.0991,19.0676,19.0754,45131.0
2015-06-23 14:25:00,24.21,24.25,24.21,24.25,24999.0,19.0676,19.0991,19.0676,19.0991,24999.0
2015-06-23 14:30:00,24.24,24.24,24.2,24.22,43828.0,19.0912,19.0912,19.0597,19.0754,43828.0
2015-06-23 14:35:00,24.22,24.23,24.2,24.21,43942.0,19.0754,19.0833,19.0597,19.0676,43942.0
2015-06-23 14:40:00,24.22,24.22,24.2,24.21,14800.0,19.0754,19.0754,19.0597,19.0676,14800.0
2015-06-23 14:45:00,24.22,24.23,24.17,24.19,25173.0,19.0754,19.0833,19.0361,19.0518,25173.0
2015-06-23 14:50:00,24.19,24.22,24.19,24.21,16809.0,19.0518,19.0754,19.0518,19.0676,16809.0
2015-06-23 14:55:00,24.2,24.2,24.18,24.18,17423.0,19.0597,19.0597,19.0439,19.0439,17423.0
2015-06-23 15:00:00,24.18,24.19,24.16,24.18,31509.0,19.0439,19.0518,19.0282,19.0439,31509.0
2015-06-23 15:05:00,24.17,24.21,24.16,24.2,38157.0,19.0361,19.0676,19.0282,19.0597,38157.0
2015-06-23 15:10:00,24.21,24.21,24.17,24.21,34649.0,19.0676,19.0676,19.0361,19.0676,34649.0
2015-06-23 15:15:00,24.21,24.21,24.16,24.16,25812.0,19.0676,19.0676,19.0282,19.0282,25812.0
2015-06-23 15:20:00,24.16,24.17,24.15,24.16,36433.0,19.0282,19.0361,19.0203,19.0282,36433.0
2015-06-23 15:25:00,24.15,24.16,24.14,24.15,47419.0,19.0203,19.0282,19.0124,19.0203,47419.0
2015-06-23 15:30:00,24.14,24.15,24.14,24.14,14112.0,19.0124,19.0203,19.0124,19.0124,14112.0
2015-06-23 15:35:00,24.14,24.15,24.12,24.14,62793.0,19.0124,19.0203,18.9967,19.0124,62793.0
2015-06-23 15:40:00,24.14,24.16,24.14,24.16,43617.0,19.0124,19.0282,19.0124,19.0282,43617.0
2015-06-23 15:45:00,24.16,24.17,24.15,24.15,55693.0,19.0282,19.0361,19.0203,19.0203,55693.0
2015-06-23 15:50:00,24.16,24.19,24.16,24.18,158213.0,19.0282,19.0518,19.0282,19.0439,158213.0
2015-06-23 15:55:00,24.17,24.18,24.12,24.15,358932.0,19.0361,19.0439,18.9967,19.0203,358932.0
2015-06-24 09:30:00,24.21,24.27,24.17,24.23,141480.0,19.0676,19.1148,19.0361,19.0833,141480.0
2015-06-24 09:35:00,24.23,24.37,24.21,24.36,52813.0,19.0833,19.1936,19.0676,19.1857,52813.0
2015-06-24 09:40:00,24.35,24.39,24.32,24.33,70206.0,19.1778,19.2093,19.1542,19.1621,70206.0
2015-06-24 09:45:00,24.32,24.38,24.31,24.33,42669.0,19.1542,19.2015,19.1463,19.1621,42669.0
2015-06-24 09:50:00,24.34,24.35,24.29,24.3,25335.0,19.17,19.1778,19.1306,19.1385,25335.0
2015-06-24 09:55:00,24.29,24.31,24.27,24.29,21401.0,19.1306,19.1463,19.1148,19.1306,21401.0
2015-06-24 10:00:00,24.28,24.35,24.27,24.34,53220.0,19.1227,19.1778,19.1148,19.17,53220.0
2015-06-24 10:05:00,24.34,24.36,24.32,24.32,40081.0,19.17,19.1857,19.1542,19.1542,40081.0
2015-06-24 10:10:00,24.31,24.36,24.3,24.32,35012.0,19.1463,19.1857,19.1385,19.1542,35012.0
2015-06-24 10:15:00,24.31,24.35,24.28,24.29,62533.0,19.1463,19.1778,19.1227,19.1306,62533.0
2015-06-24 10:20:00,24.3,24.3,24.24,24.25,63194.0,19.1385,19.1385,19.0912,19.0991,63194.0
2015-06-24 10:25:00,24.26,24.31,24.25,24.29,38716.0,19.1069,19.1463,19.0991,19.1306,38716.0
2015-06-24 10:30:00,24.29,24.29,24.22,24.24,42739.0,19.1306,19.1306,19.0754,19.0912,42739.0
2015-06-24 10:35:00,24.24,24.25,24.2,24.22,32953.0,19.0912,19.0991,19.0597,19.0754,32953.0
2015-06-24 10:40:00,24.22,24.22,24.19,24.2,24011.0,19.0754,19.0754,19.0518,19.0597,24011.0
2015-06-24 10:45:00,24.19,24.19,24.14,24.16,46811.0,19.0518,19.0518,19.0124,19.0282,46811.0
2015-06-24 10:50:00,24.16,24.19,24.12,24.13,25692.0,19.0282,19.0518,18.9967,19.0046,25692.0
2015-06-24 10:55:00,24.12,24.18,24.11,24.17,27562.0,18.9967,19.0439,18.9888,19.0361,27562.0
2015-06-24 11:00:00,24.17,24.22,24.16,24.2,28904.0,19.0361,19.0754,19.0282,19.0597,28904.0
2015-06-24 11:05:00,24.2,24.24,24.19,24.24,13951.0,19.0597,19.0912,19.0518,19.0912,13951.0
2015-06-24 11:10:00,24.23,24.24,24.22,24.23,24192.0,19.0833,19.0912,19.0754,19.0833,24192.0
2015-06-24 11:15:00,24.23,24.23,24.14,24.16,28645.0,19.0833,19.0833,19.0124,19.0282,28645.0
2015-06-24 11:20:00,24.16,24.18,24.13,24.17,33693.0,19.0282,19.0439,19.0046,19.0361,33693.0
2015-06-24 11:25:00,24.17,24.18,24.14,24.15,21267.0,19.0361,19.0439,19.0124,19.0203,21267.0
2015-06-24 11:30:00,24.16,24.16,24.07,24.07,38940.0,19.0282,19.0282,18.9573,18.9573,38940.0
2015-06-24 11:35:00,24.07,24.11,24.05,24.07,28639.0,18.9573,18.9888,18.9416,18.9573,28639.0
2015-06-24 11:40:00,24.07,24.11,24.06,24.07,22244.0,18.9573,18.9888,18.9494,18.9573,22244.0
2015-06-24 11:45:00,24.07,24.07,24.01,24.02,49160.0,18.9573,18.9573,18.9101,18.9179,49160.0
2015-06-24 11:50:00,24.02,24.03,23.98,23.99,38630.0,18.9179,18.9258,18.8864,18.8943,38630.0
2015-06-24 11:55:00,23.99,24.09,23.99,24.08,32557.0,18.8943,18.9731,18.8943,18.9652,32557.0
2015-06-24 12:00:00,24.07,24.12,24.04,24.1,53050.0,18.9573,18.9967,18.9337,18.9809,53050.0
2015-06-24 12:05:00,24.1,24.16,24.1,24.15,49997.0,18.9809,19.0282,18.9809,19.0203,49997.0
2015-06-24 12:10:00,24.15,24.17,24.13,24.16,24656.0,19.0203,19.0361,19.0046,19.0282,24656.0
2015-06-24 12:15:00,24.17,24.2,24.15,24.16,25871.0,19.0361,19.0597,19.0203,19.0282,25871.0
2015-06-24 12:20:00,24.17,24.17,24.13,24.17,12445.0,19.0361,19.0361,19.0046,19.0361,12445.0
2015-06-24 12:25:00,24.18,24.2,24.14,24.18,143872.0,19.0439,19.0597,19.0124,19.0439,143872.0
2015-06-24 12:30:00,24.18,24.23,24.15,24.21,53607.0,19.0439,19.0833,19.0203,19.0676,53607.0
2015-06-24 12:35:00,24.22,24.23,24.17,24.2,25214.0,19.0754,19.0833,19.0361,19.0597,25214.0
2015-06-24 12:40:00,24.19,24.19,24.17,24.17,25581.0,19.0518,19.0518,19.0361,19.0361,25581.0
2015-06-24 12:45:00,24.18,24.2,24.17,24.19,13134.0,19.0439,19.0597,19.0361,19.0518,13134.0
2015-06-24 12:50:00,24.2,24.22,24.18,24.18,57033.0,19.0597,19.0754,19.0439,19.0439,57033.0
2015-06-24 12:55:00,24.19,24.19,24.15,24.16,13453.0,19.0518,19.0518,19.0203,19.0282,13453.0
2015-06-24 13:00:00,24.16,24.18,24.15,24.15,12062.0,19.0282,19.0439,19.0203,19.0203,12062.0
2015-06-24 13:05:00,24.15,24.15,24.14,24.15,8104.0,19.0203,19.0203,19.0124,19.0203,8104.0
2015-06-24 13:10:00,24.14,24.15,24.12,24.12,19346.0,19.0124,19.0203,18.9967,18.9967,19346.0
2015-06-24 13:15:00,24.13,24.13,24.09,24.1,27371.0,19.0046,19.0046,18.9731,18.9809,27371.0
2015-06-24 13:20:00,24.11,24.12,24.07,24.07,21464.0,18.9888,18.9967,18.9573,18.9573,21464.0
2015-06-24 13:25:00,24.07,24.16,24.06,24.14,75208.0,18.9573,19.0282,18.9494,19.0124,75208.0
2015-06-24 13:30:00,24.14,24.15,24.12,24.14,15929.0,19.0124,19.0203,18.9967,19.0124,15929.0
2015-06-24 13:35:00,24.14,24.17,24.12,24.13,22579.0,19.0124,19.0361,18.9967,19.0046,22579.0
2015-06-24 13:40:00,24.13,24.16,24.1,24.12,26690.0,19.0046,19.0282,18.9809,18.9967,26690.0
2015-06-24 13:45:00,24.12,24.14,24.1,24.11,29386.0,18.9967,19.0124,18.9809,18.9888,29386.0
2015-06-24 13:50:00,24.11,24.12,24.08,24.09,14411.0,18.9888,18.9967,18.9652,18.9731,14411.0
2015-06-24 13:55:00,24.09,24.1,24.07,24.1,15297.0,18.9731,18.9809,18.9573,18.9809,15297.0
2015-06-24 14:00:00,24.1,24.1,24.06,24.06,18653.0,18.9809,18.9809,18.9494,18.9494,18653.0
2015-06-24 14:05:00,24.07,24.07,24.05,24.06,26671.0,18.9573,18.9573,18.9416,18.9494,26671.0
2015-06-24 14:10:00,24.05,24.07,24.05,24.07,29442.0,18.9416,18.9573,18.9416,18.9573,29442.0
2015-06-24 14:15:00,24.07,24.08,24.05,24.05,13357.0,18.9573,18.9652,18.9416,18.9416,13357.0
2015-06-24 14:20:00,24.05,24.07,24.05,24.05,16800.0,18.9416,18.9573,18.9416,18.9416,16800.0
2015-06-24 14:25:00,24.05,24.07,24.05,24.07,16349.0,18.9416,18.9573,18.9416,18.9573,16349.0
2015-06-24 14:30:00,24.07,24.07,24.06,24.06,5150.0,18.9573,18.9573,18.9494,18.9494,5150.0
2015-06-24 14:35:00,24.07,24.07,24.02,24.02,47757.0,18.9573,18.9573,18.9179,18.9179,47757.0
2015-06-24 14:40:00,24.02,24.04,24.01,24.04,26207.0,18.9179,18.9337,18.9101,18.9337,26207.0
2015-06-24 14:45:00,24.03,24.03,24.01,24.01,21413.0,18.9258,18.9258,18.9101,18.9101,21413.0
2015-06-24 14:50:00,24.02,24.03,24.01,24.02,29782.0,18.9179,18.9258,18.9101,18.9179,29782.0
2015-06-24 14:55:00,24.01,24.04,24.01,24.04,21413.0,18.9101,18.9337,18.9101,18.9337,21413.0
2015-06-24 15:00:00,24.04,24.05,24.01,24.05,40153.0,18.9337,18.9416,18.9101,18.9416,40153.0
2015-06-24 15:05:00,24.05,24.09,24.04,24.07,57808.0,18.9416,18.9731,18.9337,18.9573,57808.0
2015-06-24 15:10:00,24.07,24.08,24.03,24.06,37549.0,18.9573,18.9652,18.9258,18.9494,37549.0
2015-06-24 15:15:00,24.06,24.08,24.05,24.08,37422.0,18.9494,18.9652,18.9416,18.9652,37422.0
2015-06-24 15:20:00,24.08,24.11,24.07,24.1,17313.0,18.9652,18.9888,18.9573,18.9809,17313.0
2015-06-24 15:25:00,24.11,24.12,24.07,24.1,48505.0,18.9888,18.9967,18.9573,18.9809,48505.0
2015-06-24 15:30:00,24.1,24.1,24.08,24.09,36240.0,18.9809,18.9809,18.9652,18.9731,36240.0
2015-06-24 15:35:00,24.09,24.11,24.07,24.09,77046.0,18.9731,18.9888,18.9573,18.9731,77046.0
2015-06-24 15:40:00,24.09,24.09,24.06,24.07,71761.0,18.9731,18.9731,18.9494,18.9573,71761.0
2015-06-24 15:45:00,24.08,24.11,24.07,24.11,90677.0,18.9652,18.9888,18.9573,18.9888,90677.0
2015-06-24 15:50:00,24.11,24.12,24.08,24.12,103644.0,18.9888,18.9967,18.9652,18.9967,103644.0
2015-06-24 15:55:00,24.12,24.12,24.1,24.11,184621.0,18.9967,18.9967,18.9809,18.9888,184621.0
2015-06-25 09:30:00,24.11,24.12,23.92,24.02,166545.0,18.9888,18.9967,18.8392,18.9179,166545.0
2015-06-25 09:35:00,24.0,24.16,24.0,24.14,70651.0,18.9022,19.0282,18.9022,19.0124,70651.0
2015-06-25 09:40:00,24.14,24.17,24.03,24.05,37341.0,19.0124,19.0361,18.9258,18.9416,37341.0
2015-06-25 09:45:00,24.05,24.06,23.99,24.0,39157.0,18.9416,18.9494,18.8943,18.9022,39157.0
2015-06-25 09:50:00,24.0,24.01,23.95,23.96,28493.0,18.9022,18.9101,18.8628,18.8707,28493.0
2015-06-25 09:55:00,23.96,23.98,23.89,23.96,78140.0,18.8707,18.8864,18.8155,18.8707,78140.0
2015-06-25 10:00:00,23.95,23.95,23.91,23.94,101747.0,18.8628,18.8628,18.8313,18.8549,101747.0
2015-06-25 10:05:00,23.95,23.97,23.92,23.94,61881.0,18.8628,18.8785,18.8392,18.8549,61881.0
2015-06-25 10:10:00,23.94,23.98,23.91,23.95,85837.0,18.8549,18.8864,18.8313,18.8628,85837.0
2015-06-25 10:15:00,23.96,23.97,23.9,23.97,79278.0,18.8707,18.8785,18.8234,18.8785,79278.0
2015-06-25 10:20:00,23.97,23.98,23.93,23.95,113539.0,18.8785,18.8864,18.847,18.8628,113539.0
2015-06-25 10:25:00,23.95,23.98,23.95,23.95,40350.0,18.8628,18.8864,18.8628,18.8628,40350.0
2015-06-25 10:30:00,23.95,23.97,23.93,23.95,27369.0,18.8628,18.8785,18.847,18.8628,27369.0
2015-06-25 10:35:00,23.96,23.96,23.88,23.89,32314.0,18.8707,18.8707,18.8077,18.8155,32314.0
2015-06-25 10:40:00,23.89,23.9,23.83,23.85,86706.0,18.8155,18.8234,18.7683,18.784,86706.0
2015-06-25 10:45:00,23.85,23.9,23.81,23.88,88486.0,18.784,18.8234,18.7525,18.8077,88486.0
2015-06-25 10:50:00,23.89,23.93,23.88,23.93,53172.0,18.8155,18.847,18.8077,18.847,53172.0
2015-06-25 10:55:00,23.93,23.97,23.92,23.96,54096.0,18.847,18.8785,18.8392,18.8707,54096.0
2015-06-25 11:00:00,23.96,23.97,23.94,23.95,30404.0,18.8707,18.8785,18.8549,18.8628,30404.0
2015-06-25 11:05:00,23.95,23.98,23.94,23.98,40430.0,18.8628,18.8864,18.8549,18.8864,40430.0
2015-06-25 11:10:00,23.98,23.98,23.92,23.96,71073.0,18.8864,18.8864,18.8392,18.8707,71073.0
2015-06-25 11:15:00,23.97,24.0,23.96,24.0,58390.0,18.8785,18.9022,18.8707,18.9022,58390.0
2015-06-25 11:20:00,24.0,24.05,24.0,24.05,53321.0,18.9022,18.9416,18.9022,18.9416,53321.0
2015-06-25 11:25:00,24.04,24.07,24.03,24.04,50585.0,18.9337,18.9573,18.9258,18.9337,50585.0
2015-06-25 11:30:00,24.03,24.04,24.02,24.02,35947.0,18.9258,18.9337,18.9179,18.9179,35947.0
2015-06-25 11:35:00,24.02,24.05,24.02,24.03,57996.0,18.9179,18.9416,18.9179,18.9258,57996.0
2015-06-25 11:40:00,24.03,24.07,24.02,24.07,35170.0,18.9258,18.9573,18.9179,18.9573,35170.0
2015-06-25 11:45:00,24.07,24.07,24.03,24.03,20822.0,18.9573,18.9573,18.9258,18.9258,20822.0
2015-06-25 11:50:00,24.04,24.08,24.04,24.07,27712.0,18.9337,18.9652,18.9337,18.9573,27712.0
2015-06-25 11:55:00,24.07,24.08,24.02,24.03,33294.0,18.9573,18.9652,18.9179,18.9258,33294.0
2015-06-25 12:00:00,24.02,24.04,24.02,24.04,22242.0,18.9179,18.9337,18.9179,18.9337,22242.0
2015-06-25 12:05:00,24.04,24.04,24.0,24.01,29520.0,18.9337,18.9337,18.9022,18.9101,29520.0
2015-06-25 12:10:00,24.02,24.03,24.0,24.02,49720.0,18.9179,18.9258,18.9022,18.9179,49720.0
2015-06-25 12:15:00,24.02,24.03,23.99,24.01,22252.0,18.9179,18.9258,18.8943,18.9101,22252.0
2015-06-25 12:20:00,24.01,24.02,23.99,24.0,15594.0,18.9101,18.9179,18.8943,18.9022,15594.0
2015-06-25 12:25:00,23.99,24.0,23.96,23.96,18819.0,18.8943,18.9022,18.8707,18.8707,18819.0
2015-06-25 12:30:00,23.96,23.96,23.94,23.95,19595.0,18.8707,18.8707,18.8549,18.8628,19595.0
2015-06-25 12:35:00,23.95,23.95,23.92,23.92,20800.0,18.8628,18.8628,18.8392,18.8392,20800.0
2015-06-25 12:40:00,23.93,23.94,23.9,23.91,24816.0,18.847,18.8549,18.8234,18.8313,24816.0
2015-06-25 12:45:00,23.91,23.91,23.88,23.88,25311.0,18.8313,18.8313,18.8077,18.8077,25311.0
2015-06-25 12:50:00,23.88,23.96,23.88,23.96,39936.0,18.8077,18.8707,18.8077,18.8707,39936.0
2015-06-25 12:55:00,23.96,23.97,23.95,23.97,15428.0,18.8707,18.8785,18.8628,18.8785,15428.0
2015-06-25 13:00:00,23.97,23.97,23.95,23.96,15108.0,18.8785,18.8785,18.8628,18.8707,15108.0
2015-06-25 13:05:00,23.95,23.97,23.95,23.96,7000.0,18.8628,18.8785,18.8628,18.8707,7000.0
2015-06-25 13:10:00,23.96,23.98,23.96,23.96,14172.0,18.8707,18.8864,18.8707,18.8707,14172.0
2015-06-25 13:15:00,23.96,23.97,23.95,23.96,31444.0,18.8707,18.8785,18.8628,18.8707,31444.0
2015-06-25 13:20:00,23.96,23.98,23.96,23.97,7216.0,18.8707,18.8864,18.8707,18.8785,7216.0
2015-06-25 13:25:00,23.98,23.98,23.95,23.95,12227.0,18.8864,18.8864,18.8628,18.8628,12227.0
2015-06-25 13:30:00,23.95,23.96,23.93,23.93,12690.0,18.8628,18.8707,18.847,18.847,12690.0
2015-06-25 13:35:00,23.93,23.94,23.93,23.94,5726.0,18.847,18.8549,18.847,18.8549,5726.0
2015-06-25 13:40:00,23.93,23.95,23.93,23.95,32162.0,18.847,18.8628,18.847,18.8628,32162.0
2015-06-25 13:45:00,23.94,23.95,23.91,23.91,24639.0,18.8549,18.8628,18.8313,18.8313,24639.0
2015-06-25 13:50:00,23.91,23.92,23.88,23.89,17471.0,18.8313,18.8392,18.8077,18.8155,17471.0
2015-06-25 13:55:00,23.88,23.89,23.87,23.88,15370.0,18.8077,18.8155,18.7998,18.8077,15370.0
2015-06-25 14:00:00,23.89,23.9,23.88,23.9,30443.0,18.8155,18.8234,18.8077,18.8234,30443.0
2015-06-25 14:05:00,23.89,23.89,23.85,23.87,61378.0,18.8155,18.8155,18.784,18.7998,61378.0
2015-06-25 14:10:00,23.87,23.88,23.84,23.88,51058.0,18.7998,18.8077,18.7762,18.8077,51058.0
2015-06-25 14:15:00,23.88,23.9,23.88,23.89,27856.0,18.8077,18.8234,18.8077,18.8155,27856.0
2015-06-25 14:20:00,23.89,23.9,23.86,23.87,30324.0,18.8155,18.8234,18.7919,18.7998,30324.0
2015-06-25 14:25:00,23.87,23.88,23.84,23.86,33734.0,18.7998,18.8077,18.7762,18.7919,33734.0
2015-06-25 14:30:00,23.86,23.89,23.86,23.87,33850.0,18.7919,18.8155,18.7919,18.7998,33850.0
2015-06-25 14:35:00,23.87,23.89,23.87,23.89,27220.0,18.7998,18.8155,18.7998,18.8155,27220.0
2015-06-25 14:40:00,23.89,23.89,23.86,23.88,46621.0,18.8155,18.8155,18.7919,18.8077,46621.0
2015-06-25 14:45:00,23.88,23.9,23.85,23.89,47163.0,18.8077,18.8234,18.784,18.8155,47163.0
2015-06-25 14:50:00,23.89,23.9,23.86,23.89,57136.0,18.8155,18.8234,18.7919,18.8155,57136.0
2015-06-25 14:55:00,23.88,23.92,23.87,23.92,35776.0,18.8077,18.8392,18.7998,18.8392,35776.0
2015-06-25 15:00:00,23.92,23.99,23.91,23.98,72213.0,18.8392,18.8943,18.8313,18.8864,72213.0
2015-06-25 15:05:00,23.98,24.06,23.97,24.05,93048.0,18.8864,18.9494,18.8785,18.9416,93048.0
2015-06-25 15:10:00,24.05,24.05,24.01,24.04,84996.0,18.9416,18.9416,18.9101,18.9337,84996.0
2015-06-25 15:15:00,24.04,24.04,24.01,24.03,43715.0,18.9337,18.9337,18.9101,18.9258,43715.0
2015-06-25 15:20:00,24.02,24.03,24.0,24.02,19573.0,18.9179,18.9258,18.9022,18.9179,19573.0
2015-06-25 15:25:00,24.02,24.02,23.99,23.99,42883.0,18.9179,18.9179,18.8943,18.8943,42883.0
2015-06-25 15:30:00,23.99,24.02,23.97,24.01,95233.0,18.8943,18.9179,18.8785,18.9101,95233.0
2015-06-25 15:35:00,24.01,24.01,23.98,23.98,66219.0,18.9101,18.9101,18.8864,18.8864,66219.0
2015-06-25 15:40:00,23.98,23.99,23.95,23.97,35160.0,18.8864,18.8943,18.8628,18.8785,35160.0
2015-06-25 15:45:00,23.96,23.97,23.95,23.96,57294.0,18.8707,18.8785,18.8628,18.8707,57294.0
2015-06-25 15:50:00,23.96,23.96,23.93,23.95,135789.0,18.8707,18.8707,18.847,18.8628,135789.0
2015-06-25 15:55:00,23.95,23.96,23.92,23.94,226944.0,18.8628,18.8707,18.8392,18.8549,226944.0
2015-06-26 09:30:00,23.88,23.94,23.73,23.78,93071.0,18.8077,18.8549,18.6895,18.7289,93071.0
2015-06-26 09:35:00,23.78,23.83,23.77,23.83,41207.0,18.7289,18.7683,18.721,18.7683,41207.0
2015-06-26 09:40:00,23.83,23.89,23.77,23.85,43382.0,18.7683,18.8155,18.721,18.784,43382.0
2015-06-26 09:45:00,23.85,23.91,23.83,23.89,36818.0,18.784,18.8313,18.7683,18.8155,36818.0
2015-06-26 09:50:00,23.89,23.98,23.88,23.97,42171.0,18.8155,18.8864,18.8077,18.8785,42171.0
2015-06-26 09:55:00,23.98,24.01,23.93,23.94,47035.0,18.8864,18.9101,18.847,18.8549,47035.0
2015-06-26 10:00:00,23.94,24.02,23.9,24.0,85168.0,18.8549,18.9179,18.8234,18.9022,85168.0
2015-06-26 10:05:00,24.0,24.04,23.97,24.0,43851.0,18.9022,18.9337,18.8785,18.9022,43851.0
2015-06-26 10:10:00,24.01,24.05,23.96,23.98,48245.0,18.9101,18.9416,18.8707,18.8864,48245.0
2015-06-26 10:15:00,23.98,23.98,23.91,23.93,18852.0,18.8864,18.8864,18.8313,18.847,18852.0
2015-06-26 10:20:00,23.93,23.97,23.92,23.96,28196.0,18.847,18.8785,18.8392,18.8707,28196.0
2015-06-26 10:25:00,23.97,24.0,23.95,23.99,16459.0,18.8785,18.9022,18.8628,18.8943,16459.0
2015-06-26 10:30:00,24.0,24.04,23.97,23.97,21602.0,18.9022,18.9337,18.8785,18.8785,21602.0
2015-06-26 10:35:00,23.98,24.0,23.95,23.98,21901.0,18.8864,18.9022,18.8628,18.8864,21901.0
2015-06-26 10:40:00,23.98,24.0,23.96,24.0,25169.0,18.8864,18.9022,18.8707,18.9022,25169.0
2015-06-26 10:45:00,24.0,24.02,23.97,23.98,29470.0,18.9022,18.9179,18.8785,18.8864,29470.0
2015-06-26 10:50:00,23.99,24.0,23.97,23.98,19740.0,18.8943,18.9022,18.8785,18.8864,19740.0
2015-06-26 10:55:00,23.98,24.01,23.93,23.93,36724.0,18.8864,18.9101,18.847,18.847,36724.0
2015-06-26 11:00:00,23.94,23.96,23.91,23.92,29529.0,18.8549,18.8707,18.8313,18.8392,29529.0
2015-06-26 11:05:00,23.92,23.94,23.9,23.92,17153.0,18.8392,18.8549,18.8234,18.8392,17153.0
2015-06-26 11:10:00,23.91,23.93,23.9,23.91,13929.0,18.8313,18.847,18.8234,18.8313,13929.0
2015-06-26 11:15:00,23.91,23.95,23.9,23.94,29294.0,18.8313,18.8628,18.8234,18.8549,29294.0
2015-06-26 11:20:00,23.95,23.97,23.95,23.97,16219.0,18.8628,18.8785,18.8628,18.8785,16219.0
2015-06-26 11:25:00,23.97,23.98,23.93,23.94,17089.0,18.8785,18.8864,18.847,18.8549,17089.0
2015-06-26 11:30:00,23.94,23.98,23.94,23.95,10836.0,18.8549,18.8864,18.8549,18.8628,10836.0
2015-06-26 11:35:00,23.94,23.98,23.94,23.98,11120.0,18.8549,18.8864,18.8549,18.8864,11120.0
2015-06-26 11:40:00,23.97,23.98,23.94,23.95,10809.0,18.8785,18.8864,18.8549,18.8628,10809.0
2015-06-26 11:45:00,23.95,23.96,23.9,23.92,15886.0,18.8628,18.8707,18.8234,18.8392,15886.0
2015-06-26 11:50:00,23.91,23.93,23.89,23.92,21042.0,18.8313,18.847,18.8155,18.8392,21042.0
2015-06-26 11:55:00,23.92,23.92,23.89,23.92,9159.0,18.8392,18.8392,18.8155,18.8392,9159.0
2015-06-26 12:00:00,23.92,23.96,23.91,23.96,20883.0,18.8392,18.8707,18.8313,18.8707,20883.0
2015-06-26 12:05:00,23.95,23.95,23.91,23.92,12137.0,18.8628,18.8628,18.8313,18.8392,12137.0
2015-06-26 12:10:00,23.92,23.92,23.88,23.92,12566.0,18.8392,18.8392,18.8077,18.8392,12566.0
2015-06-26 12:15:00,23.91,23.93,23.91,23.91,5028.0,18.8313,18.847,18.8313,18.8313,5028.0
2015-06-26 12:20:00,23.91,23.91,23.88,23.89,14312.0,18.8313,18.8313,18.8077,18.8155,14312.0
2015-06-26 12:25:00,23.88,23.92,23.88,23.89,11244.0,18.8077,18.8392,18.8077,18.8155,11244.0
2015-06-26 12:30:00,23.88,23.93,23.88,23.89,20401.0,18.8077,18.847,18.8077,18.8155,20401.0
2015-06-26 12:35:00,23.9,23.91,23.88,23.89,11105.0,18.8234,18.8313,18.8077,18.8155,11105.0
2015-06-26 12:40:00,23.89,23.92,23.88,23.92,14194.0,18.8155,18.8392,18.8077,18.8392,14194.0
2015-06-26 12:45:00,23.91,23.94,23.9,23.93,20040.0,18.8313,18.8549,18.8234,18.847,20040.0
2015-06-26 12:50:00,23.93,23.97,23.93,23.95,35179.0,18.847,18.8785,18.847,18.8628,35179.0
2015-06-26 12:55:00,23.94,23.96,23.93,23.93,14546.0,18.8549,18.8707,18.847,18.847,14546.0
2015-06-26 13:00:00,23.94,23.95,23.91,23.92,26289.0,18.8549,18.8628,18.8313,18.8392,26289.0
2015-06-26 13:05:00,23.92,23.92,23.89,23.9,5693.0,18.8392,18.8392,18.8155,18.8234,5693.0
2015-06-26 13:10:00,23.9,23.92,23.87,23.88,19388.0,18.8234,18.8392,18.7998,18.8077,19388.0
2015-06-26 13:15:00,23.88,23.89,23.86,23.87,11942.0,18.8077,18.8155,18.7919,18.7998,11942.0
2015-06-26 13:20:00,23.86,23.87,23.83,23.84,10824.0,18.7919,18.7998,18.7683,18.7762,10824.0
2015-06-26 13:25:00,23.84,23.87,23.84,23.85,6793.0,18.7762,18.7998,18.7762,18.784,6793.0
2015-06-26 13:30:00,23.85,23.87,23.85,23.87,12032.0,18.784,18.7998,18.784,18.7998,12032.0
2015-06-26 13:35:00,23.86,23.88,23.85,23.85,6832.0,18.7919,18.8077,18.784,18.784,6832.0
2015-06-26 13:40:00,23.85,23.88,23.84,23.86,19821.0,18.784,18.8077,18.7762,18.7919,19821.0
2015-06-26 13:45:00,23.87,23.89,23.87,23.87,9090.0,18.7998,18.8155,18.7998,18.7998,9090.0
2015-06-26 13:50:00,23.86,23.89,23.86,23.88,9291.0,18.7919,18.8155,18.7919,18.8077,9291.0
2015-06-26 13:55:00,23.87,23.88,23.86,23.88,13104.0,18.7998,18.8077,18.7919,18.8077,13104.0
2015-06-26 14:00:00,23.88,23.89,23.86,23.87,17680.0,18.8077,18.8155,18.7919,18.7998,17680.0
2015-06-26 14:05:00,23.87,23.89,23.86,23.88,18452.0,18.7998,18.8155,18.7919,18.8077,18452.0
2015-06-26 14:10:00,23.88,23.88,23.83,23.86,15247.0,18.8077,18.8077,18.7683,18.7919,15247.0
2015-06-26 14:15:00,23.86,23.87,23.83,23.86,11666.0,18.7919,18.7998,18.7683,18.7919,11666.0
2015-06-26 14:20:00,23.86,23.87,23.85,23.86,4035.0,18.7919,18.7998,18.784,18.7919,4035.0
2015-06-26 14:25:00,23.85,23.86,23.84,23.85,15034.0,18.784,18.7919,18.7762,18.784,15034.0
2015-06-26 14:30:00,23.85,23.85,23.83,23.83,4801.0,18.784,18.784,18.7683,18.7683,4801.0
2015-06-26 14:35:00,23.84,23.84,23.81,23.81,20327.0,18.7762,18.7762,18.7525,18.7525,20327.0
2015-06-26 14:40:00,23.82,23.85,23.82,23.85,17322.0,18.7604,18.784,18.7604,18.784,17322.0
2015-06-26 14:45:00,23.84,23.86,23.82,23.84,34164.0,18.7762,18.7919,18.7604,18.7762,34164.0
2015-06-26 14:50:00,23.85,23.86,23.81,23.83,32613.0,18.784,18.7919,18.7525,18.7683,32613.0
2015-06-26 14:55:00,23.83,23.86,23.81,23.85,24360.0,18.7683,18.7919,18.7525,18.784,24360.0
2015-06-26 15:00:00,23.85,23.89,23.85,23.89,13151.0,18.784,18.8155,18.784,18.8155,13151.0
2015-06-26 15:05:00,23.89,23.91,23.86,23.88,25797.0,18.8155,18.8313,18.7919,18.8077,25797.0
2015-06-26 15:10:00,23.88,23.89,23.87,23.87,12392.0,18.8077,18.8155,18.7998,18.7998,12392.0
2015-06-26 15:15:00,23.88,23.88,23.83,23.84,73623.0,18.8077,18.8077,18.7683,18.7762,73623.0
2015-06-26 15:20:00,23.84,23.86,23.81,23.85,44310.0,18.7762,18.7919,18.7525,18.784,44310.0
2015-06-26 15:25:00,23.85,23.88,23.85,23.85,22733.0,18.784,18.8077,18.784,18.784,22733.0
2015-06-26 15:30:00,23.86,23.88,23.84,23.86,36514.0,18.7919,18.8077,18.7762,18.7919,36514.0
2015-06-26 15:35:00,23.86,23.87,23.82,23.83,54480.0,18.7919,18.7998,18.7604,18.7683,54480.0
2015-06-26 15:40:00,23.83,23.85,23.82,23.83,36488.0,18.7683,18.784,18.7604,18.7683,36488.0
2015-06-26 15:45:00,23.83,23.83,23.81,23.82,50018.0,18.7683,18.7683,18.7525,18.7604,50018.0
2015-06-26 15:50:00,23.83,23.84,23.82,23.83,79924.0,18.7683,18.7762,18.7604,18.7683,79924.0
2015-06-26 15:55:00,23.82,23.86,23.82,23.85,179140.0,18.7604,18.7919,18.7604,18.784,179140.0
2015-06-29 09:30:00,24.0,24.02,23.91,23.95,300681.0,18.9022,18.9179,18.8313,18.8628,300681.0
2015-06-29 09:35:00,23.96,23.96,23.87,23.91,60107.0,18.8707,18.8707,18.7998,18.8313,60107.0
2015-06-29 09:40:00,23.92,23.93,23.75,23.78,95115.0,18.8392,18.847,18.7053,18.7289,95115.0
2015-06-29 09:45:00,23.78,23.85,23.73,23.84,132473.0,18.7289,18.784,18.6895,18.7762,132473.0
2015-06-29 09:50:00,23.84,23.85,23.79,23.79,112700.0,18.7762,18.784,18.7368,18.7368,112700.0
2015-06-29 09:55:00,23.79,23.79,23.7,23.72,44905.0,18.7368,18.7368,18.6659,18.6816,44905.0
2015-06-29 10:00:00,23.71,23.76,23.7,23.7,55307.0,18.6738,18.7132,18.6659,18.6659,55307.0
2015-06-29 10:05:00,23.71,23.75,23.65,23.68,75559.0,18.6738,18.7053,18.6265,18.6501,75559.0
2015-06-29 10:10:00,23.68,23.7,23.66,23.67,36169.0,18.6501,18.6659,18.6344,18.6423,36169.0
2015-06-29 10:15:00,23.67,23.68,23.65,23.65,37431.0,18.6423,18.6501,18.6265,18.6265,37431.0
2015-06-29 10:20:00,23.65,23.69,23.64,23.67,35051.0,18.6265,18.658,18.6186,18.6423,35051.0
2015-06-29 10:25:00,23.67,23.67,23.6,23.61,67904.0,18.6423,18.6423,18.5871,18.595,67904.0
2015-06-29 10:30:00,23.62,23.63,23.52,23.52,86365.0,18.6029,18.6108,18.5241,18.5241,86365.0
2015-06-29 10:35:00,23.53,23.54,23.49,23.51,122399.0,18.532,18.5399,18.5005,18.5163,122399.0
2015-06-29 10:40:00,23.51,23.53,23.46,23.46,97879.0,18.5163,18.532,18.4769,18.4769,97879.0
2015-06-29 10:45:00,23.46,23.48,23.44,23.46,62665.0,18.4769,18.4926,18.4611,18.4769,62665.0
2015-06-29 10:50:00,23.46,23.46,23.43,23.45,34910.0,18.4769,18.4769,18.4532,18.469,34910.0
2015-06-29 10:55:00,23.45,23.5,23.44,23.49,43496.0,18.469,18.5084,18.4611,18.5005,43496.0
2015-06-29 11:00:00,23.49,23.53,23.47,23.5,72105.0,18.5005,18.532,18.4848,18.5084,72105.0
2015-06-29 11:05:00,23.49,23.5,23.45,23.46,31885.0,18.5005,18.5084,18.469,18.4769,31885.0
2015-06-29 11:10:00,23.47,23.55,23.46,23.53,85618.0,18.4848,18.5478,18.4769,18.532,85618.0
2015-06-29 11:15:00,23.53,23.56,23.52,23.54,27345.0,18.532,18.5556,18.5241,18.5399,27345.0
2015-06-29 11:20:00,23.54,23.56,23.52,23.56,20482.0,18.5399,18.5556,18.5241,18.5556,20482.0
2015-06-29 11:25:00,23.56,23.58,23.55,23.57,45931.0,18.5556,18.5714,18.5478,18.5635,45931.0
2015-06-29 11:30:00,23.57,23.62,23.56,23.58,46558.0,18.5635,18.6029,18.5556,18.5714,46558.0
2015-06-29 11:35:00,23.58,23.6,23.57,23.57,16654.0,18.5714,18.5871,18.5635,18.5635,16654.0
2015-06-29 11:40:00,23.57,23.58,23.56,23.57,27577.0,18.5635,18.5714,18.5556,18.5635,27577.0
2015-06-29 11:45:00,23.57,23.59,23.56,23.57,41761.0,18.5635,18.5793,18.5556,18.5635,41761.0
2015-06-29 11:50:00,23.57,23.57,23.53,23.54,121192.0,18.5635,18.5635,18.532,18.5399,121192.0
2015-06-29 11:55:00,23.53,23.54,23.53,23.54,31970.0,18.532,18.5399,18.532,18.5399,31970.0
2015-06-29 12:00:00,23.54,23.56,23.52,23.55,28647.0,18.5399,18.5556,18.5241,18.5478,28647.0
2015-06-29 12:05:00,23.55,23.58,23.54,23.55,40097.0,18.5478,18.5714,18.5399,18.5478,40097.0
2015-06-29 12:10:00,23.55,23.58,23.55,23.55,28549.0,18.5478,18.5714,18.5478,18.5478,28549.0
2015-06-29 12:15:00,23.55,23.58,23.55,23.57,25045.0,18.5478,18.5714,18.5478,18.5635,25045.0
2015-06-29 12:20:00,23.56,23.57,23.55,23.57,38165.0,18.5556,18.5635,18.5478,18.5635,38165.0
2015-06-29 12:25:00,23.57,23.58,23.55,23.55,31653.0,18.5635,18.5714,18.5478,18.5478,31653.0
2015-06-29 12:30:00,23.55,23.57,23.54,23.55,22445.0,18.5478,18.5635,18.5399,18.5478,22445.0
2015-06-29 12:35:00,23.55,23.56,23.54,23.55,21785.0,18.5478,18.5556,18.5399,18.5478,21785.0
2015-06-29 12:40:00,23.55,23.56,23.54,23.55,23838.0,18.5478,18.5556,18.5399,18.5478,23838.0
2015-06-29 12:45:00,23.56,23.59,23.55,23.58,25717.0,18.5556,18.5793,18.5478,18.5714,25717.0
2015-06-29 12:50:00,23.58,23.61,23.56,23.61,21665.0,18.5714,18.595,18.5556,18.595,21665.0
2015-06-29 12:55:00,23.6,23.61,23.58,23.59,21793.0,18.5871,18.595,18.5714,18.5793,21793.0
2015-06-29 13:00:00,23.59,23.6,23.58,23.58,27273.0,18.5793,18.5871,18.5714,18.5714,27273.0
2015-06-29 13:05:00,23.58,23.61,23.57,23.59,56098.0,18.5714,18.595,18.5635,18.5793,56098.0
2015-06-29 13:10:00,23.59,23.6,23.56,23.57,21656.0,18.5793,18.5871,18.5556,18.5635,21656.0
2015-06-29 13:15:00,23.57,23.57,23.56,23.57,12891.0,18.5635,18.5635,18.5556,18.5635,12891.0
2015-06-29 13:20:00,23.56,23.6,23.56,23.6,27553.0,18.5556,18.5871,18.5556,18.5871,27553.0
2015-06-29 13:25:00,23.6,23.63,23.59,23.63,55589.0,18.5871,18.6108,18.5793,18.6108,55589.0
2015-06-29 13:30:00,23.63,23.66,23.62,23.66,22002.0,18.6108,18.6344,18.6029,18.6344,22002.0
2015-06-29 13:35:00,23.67,23.74,23.65,23.71,74097.0,18.6423,18.6974,18.6265,18.6738,74097.0
2015-06-29 13:40:00,23.71,23.72,23.65,23.66,41041.0,18.6738,18.6816,18.6265,18.6344,41041.0
2015-06-29 13:45:00,23.66,23.68,23.65,23.65,16733.0,18.6344,18.6501,18.6265,18.6265,16733.0
2015-06-29 13:50:00,23.65,23.67,23.64,23.66,32725.0,18.6265,18.6423,18.6186,18.6344,32725.0
2015-06-29 13:55:00,23.65,23.66,23.64,23.65,27295.0,18.6265,18.6344,18.6186,18.6265,27295.0
2015-06-29 14:00:00,23.65,23.66,23.63,23.64,20850.0,18.6265,18.6344,18.6108,18.6186,20850.0
2015-06-29 14:05:00,23.64,23.65,23.62,23.63,38208.0,18.6186,18.6265,18.6029,18.6108,38208.0
2015-06-29 14:10:00,23.62,23.65,23.62,23.63,68334.0,18.6029,18.6265,18.6029,18.6108,68334.0
2015-06-29 14:15:00,23.63,23.65,23.62,23.63,38189.0,18.6108,18.6265,18.6029,18.6108,38189.0
2015-06-29 14:20:00,23.64,23.65,23.63,23.65,54574.0,18.6186,18.6265,18.6108,18.6265,54574.0
2015-06-29 14:25:00,23.65,23.65,23.62,23.63,49682.0,18.6265,18.6265,18.6029,18.6108,49682.0
2015-06-29 14:30:00,23.63,23.63,23.59,23.59,21398.0,18.6108,18.6108,18.5793,18.5793,21398.0
2015-06-29 14:35:00,23.59,23.63,23.58,23.63,35440.0,18.5793,18.6108,18.5714,18.6108,35440.0
2015-06-29 14:40:00,23.62,23.65,23.6,23.64,46831.0,18.6029,18.6265,18.5871,18.6186,46831.0
2015-06-29 14:45:00,23.64,23.66,23.6,23.61,14160.0,18.6186,18.6344,18.5871,18.595,14160.0
2015-06-29 14:50:00,23.61,23.62,23.59,23.6,20294.0,18.595,18.6029,18.5793,18.5871,20294.0
2015-06-29 14:55:00,23.6,23.61,23.59,23.61,8341.0,18.5871,18.595,18.5793,18.595,8341.0
2015-06-29 15:00:00,23.6,23.6,23.58,23.58,21264.0,18.5871,18.5871,18.5714,18.5714,21264.0
2015-06-29 15:05:00,23.59,23.6,23.57,23.58,37925.0,18.5793,18.5871,18.5635,18.5714,37925.0
2015-06-29 15:10:00,23.58,23.61,23.57,23.58,43822.0,18.5714,18.595,18.5635,18.5714,43822.0
2015-06-29 15:15:00,23.58,23.61,23.57,23.61,76062.0,18.5714,18.595,18.5635,18.595,76062.0
2015-06-29 15:20:00,23.6,23.61,23.58,23.6,102005.0,18.5871,18.595,18.5714,18.5871,102005.0
2015-06-29 15:25:00,23.61,23.62,23.58,23.59,100494.0,18.595,18.6029,18.5714,18.5793,100494.0
2015-06-29 15:30:00,23.59,23.61,23.56,23.59,91548.0,18.5793,18.595,18.5556,18.5793,91548.0
2015-06-29 15:35:00,23.59,23.59,23.57,23.58,45281.0,18.5793,18.5793,18.5635,18.5714,45281.0
2015-06-29 15:40:00,23.58,23.59,23.57,23.58,58662.0,18.5714,18.5793,18.5635,18.5714,58662.0
2015-06-29 15:45:00,23.57,23.58,23.53,23.55,101895.0,18.5635,18.5714,18.532,18.5478,101895.0
2015-06-29 15:50:00,23.55,23.57,23.54,23.57,92272.0,18.5478,18.5635,18.5399,18.5635,92272.0
2015-06-29 15:55:00,23.57,23.57,23.52,23.53,239019.0,18.5635,18.5635,18.5241,18.532,239019.0
2015-06-30 09:30:00,23.41,23.41,23.2,23.26,175632.0,18.4375,18.4375,18.2721,18.3194,175632.0
2015-06-30 09:35:00,23.26,23.31,23.22,23.29,104172.0,18.3194,18.3587,18.2879,18.343,104172.0
2015-06-30 09:40:00,23.29,23.38,23.25,23.35,104549.0,18.343,18.4139,18.3115,18.3902,104549.0
2015-06-30 09:45:00,23.36,23.36,23.27,23.29,96229.0,18.3981,18.3981,18.3272,18.343,96229.0
2015-06-30 09:50:00,23.29,23.3,23.17,23.17,163575.0,18.343,18.3509,18.2485,18.2485,163575.0
2015-06-30 09:55:00,23.18,23.2,23.15,23.17,94801.0,18.2564,18.2721,18.2327,18.2485,94801.0
2015-06-30 10:00:00,23.16,23.28,23.15,23.25,53290.0,18.2406,18.3351,18.2327,18.3115,53290.0
2015-06-30 10:05:00,23.25,23.26,23.15,23.19,68832.0,18.3115,18.3194,18.2327,18.2642,68832.0
2015-06-30 10:10:00,23.19,23.19,23.11,23.11,60649.0,18.2642,18.2642,18.2012,18.2012,60649.0
2015-06-30 10:15:00,23.11,23.17,23.1,23.14,47902.0,18.2012,18.2485,18.1933,18.2248,47902.0
2015-06-30 10:20:00,23.13,23.16,23.12,23.14,36074.0,18.217,18.2406,18.2091,18.2248,36074.0
2015-06-30 10:25:00,23.14,23.16,23.12,23.16,48903.0,18.2248,18.2406,18.2091,18.2406,48903.0
2015-06-30 10:30:00,23.16,23.21,23.13,23.2,35280.0,18.2406,18.28,18.217,18.2721,35280.0
2015-06-30 10:35:00,23.21,23.24,23.2,23.22,39698.0,18.28,18.3036,18.2721,18.2879,39698.0
2015-06-30 10:40:00,23.22,23.23,23.16,23.18,34750.0,18.2879,18.2957,18.2406,18.2564,34750.0
2015-06-30 10:45:00,23.18,23.2,23.15,23.17,33916.0,18.2564,18.2721,18.2327,18.2485,33916.0
2015-06-30 10:50:00,23.16,23.16,23.13,23.13,30192.0,18.2406,18.2406,18.217,18.217,30192.0
2015-06-30 10:55:00,23.14,23.15,23.11,23.14,39824.0,18.2248,18.2327,18.2012,18.2248,39824.0
2015-06-30 11:00:00,23.14,23.16,23.11,23.14,68671.0,18.2248,18.2406,18.2012,18.2248,68671.0
2015-06-30 11:05:00,23.14,23.2,23.13,23.18,36025.0,18.2248,18.2721,18.217,18.2564,36025.0
2015-06-30 11:10:00,23.18,23.21,23.16,23.21,39649.0,18.2564,18.28,18.2406,18.28,39649.0
2015-06-30 11:15:00,23.21,23.23,23.2,23.22,22410.0,18.28,18.2957,18.2721,18.2879,22410.0
2015-06-30 11:20:00,23.22,23.22,23.18,23.19,35756.0,18.2879,18.2879,18.2564,18.2642,35756.0
2015-06-30 11:25:00,23.19,23.25,23.18,23.24,52635.0,18.2642,18.3115,18.2564,18.3036,52635.0
2015-06-30 11:30:00,23.25,23.29,23.23,23.25,50929.0,18.3115,18.343,18.2957,18.3115,50929.0
2015-06-30 11:35:00,23.25,23.26,23.22,23.23,22857.0,18.3115,18.3194,18.2879,18.2957,22857.0
2015-06-30 11:40:00,23.23,23.25,23.23,23.25,15471.0,18.2957,18.3115,18.2957,18.3115,15471.0
2015-06-30 11:45:00,23.25,23.28,23.24,23.28,22296.0,18.3115,18.3351,18.3036,18.3351,22296.0
2015-06-30 11:50:00,23.28,23.29,23.26,23.26,40605.0,18.3351,18.343,18.3194,18.3194,40605.0
2015-06-30 11:55:00,23.26,23.31,23.24,23.3,67165.0,18.3194,18.3587,18.3036,18.3509,67165.0
2015-06-30 12:00:00,23.3,23.43,23.3,23.43,109914.0,18.3509,18.4532,18.3509,18.4532,109914.0
2015-06-30 12:05:00,23.43,23.46,23.41,23.46,51904.0,18.4532,18.4769,18.4375,18.4769,51904.0
2015-06-30 12:10:00,23.46,23.55,23.45,23.55,61092.0,18.4769,18.5478,18.469,18.5478,61092.0
2015-06-30 12:15:00,23.55,23.57,23.51,23.53,58008.0,18.5478,18.5635,18.5163,18.532,58008.0
2015-06-30 12:20:00,23.53,23.56,23.49,23.51,50164.0,18.532,18.5556,18.5005,18.5163,50164.0
2015-06-30 12:25:00,23.5,23.52,23.48,23.49,35607.0,18.5084,18.5241,18.4926,18.5005,35607.0
2015-06-30 12:30:00,23.49,23.52,23.47,23.48,67032.0,18.5005,18.5241,18.4848,18.4926,67032.0
2015-06-30 12:35:00,23.48,23.49,23.41,23.41,29036.0,18.4926,18.5005,18.4375,18.4375,29036.0
2015-06-30 12:40:00,23.42,23.44,23.4,23.41,24963.0,18.4454,18.4611,18.4296,18.4375,24963.0
2015-06-30 12:45:00,23.42,23.52,23.41,23.52,31248.0,18.4454,18.5241,18.4375,18.5241,31248.0
2015-06-30 12:50:00,23.53,23.56,23.5,23.5,41014.0,18.532,18.5556,18.5084,18.5084,41014.0
2015-06-30 12:55:00,23.49,23.5,23.47,23.48,18442.0,18.5005,18.5084,18.4848,18.4926,18442.0
2015-06-30 13:00:00,23.48,23.48,23.44,23.46,22291.0,18.4926,18.4926,18.4611,18.4769,22291.0
2015-06-30 13:05:00,23.46,23.46,23.44,23.45,11730.0,18.4769,18.4769,18.4611,18.469,11730.0
2015-06-30 13:10:00,23.46,23.52,23.46,23.52,23240.0,18.4769,18.5241,18.4769,18.5241,23240.0
2015-06-30 13:15:00,23.52,23.58,23.52,23.55,56899.0,18.5241,18.5714,18.5241,18.5478,56899.0
2015-06-30 13:20:00,23.55,23.57,23.52,23.57,22063.0,18.5478,18.5635,18.5241,18.5635,22063.0
2015-06-30 13:25:00,23.57,23.58,23.55,23.58,35265.0,18.5635,18.5714,18.5478,18.5714,35265.0
2015-06-30 13:30:00,23.59,23.61,23.57,23.58,32283.0,18.5793,18.595,18.5635,18.5714,32283.0
2015-06-30 13:35:00,23.58,23.59,23.53,23.54,23453.0,18.5714,18.5793,18.532,18.5399,23453.0
2015-06-30 13:40:00,23.54,23.54,23.49,23.51,24792.0,18.5399,18.5399,18.5005,18.5163,24792.0
2015-06-30 13:45:00,23.5,23.51,23.49,23.5,12393.0,18.5084,18.5163,18.5005,18.5084,12393.0
2015-06-30 13:50:00,23.5,23.52,23.49,23.51,15873.0,18.5084,18.5241,18.5005,18.5163,15873.0
2015-06-30 13:55:00,23.5,23.5,23.44,23.45,31675.0,18.5084,18.5084,18.4611,18.469,31675.0
2015-06-30 14:00:00,23.44,23.44,23.35,23.37,63377.0,18.4611,18.4611,18.3902,18.406,63377.0
2015-06-30 14:05:00,23.38,23.47,23.38,23.44,44697.0,18.4139,18.4848,18.4139,18.4611,44697.0
2015-06-30 14:10:00,23.45,23.46,23.42,23.45,22984.0,18.469,18.4769,18.4454,18.469,22984.0
2015-06-30 14:15:00,23.46,23.47,23.43,23.43,20073.0,18.4769,18.4848,18.4532,18.4532,20073.0
2015-06-30 14:20:00,23.43,23.43,23.38,23.38,30714.0,18.4532,18.4532,18.4139,18.4139,30714.0
2015-06-30 14:25:00,23.38,23.4,23.36,23.37,19847.0,18.4139,18.4296,18.3981,18.406,19847.0
2015-06-30 14:30:00,23.37,23.43,23.36,23.43,35870.0,18.406,18.4532,18.3981,18.4532,35870.0
2015-06-30 14:35:00,23.43,23.46,23.43,23.43,28049.0,18.4532,18.4769,18.4532,18.4532,28049.0
2015-06-30 14:40:00,23.43,23.43,23.38,23.39,30760.0,18.4532,18.4532,18.4139,18.4217,30760.0
2015-06-30 14:45:00,23.39,23.4,23.36,23.37,26731.0,18.4217,18.4296,18.3981,18.406,26731.0
2015-06-30 14:50:00,23.36,23.37,23.31,23.32,44263.0,18.3981,18.406,18.3587,18.3666,44263.0
2015-06-30 14:55:00,23.32,23.32,23.26,23.28,45082.0,18.3666,18.3666,18.3194,18.3351,45082.0
2015-06-30 15:00:00,23.27,23.28,23.23,23.25,52509.0,18.3272,18.3351,18.2957,18.3115,52509.0
2015-06-30 15:05:00,23.26,23.26,23.21,23.21,50928.0,18.3194,18.3194,18.28,18.28,50928.0
2015-06-30 15:10:00,23.22,23.22,23.17,23.17,53327.0,18.2879,18.2879,18.2485,18.2485,53327.0
2015-06-30 15:15:00,23.18,23.18,23.15,23.16,65473.0,18.2564,18.2564,18.2327,18.2406,65473.0
2015-06-30 15:20:00,23.15,23.19,23.13,23.16,99525.0,18.2327,18.2642,18.217,18.2406,99525.0
2015-06-30 15:25:00,23.16,23.19,23.15,23.18,93643.0,18.2406,18.2642,18.2327,18.2564,93643.0
2015-06-30 15:30:00,23.18,23.25,23.17,23.23,144322.0,18.2564,18.3115,18.2485,18.2957,144322.0
2015-06-30 15:35:00,23.22,23.28,23.22,23.27,120101.0,18.2879,18.3351,18.2879,18.3272,120101.0
2015-06-30 15:40:00,23.28,23.34,23.27,23.33,153249.0,18.3351,18.3824,18.3272,18.3745,153249.0
2015-06-30 15:45:00,23.34,23.38,23.33,23.37,205913.0,18.3824,18.4139,18.3745,18.406,205913.0
2015-06-30 15:50:00,23.37,23.38,23.36,23.37,106615.0,18.406,18.4139,18.3981,18.406,106615.0
2015-06-30 15:55:00,23.37,23.4,23.34,23.34,584170.0,18.406,18.4296,18.3824,18.3824,584170.0
2015-07-01 09:30:00,23.25,23.25,23.08,23.22,170943.0,18.3115,18.3115,18.1776,18.2879,170943.0
2015-07-01 09:35:00,23.21,23.22,23.17,23.19,56247.0,18.28,18.2879,18.2485,18.2642,56247.0
2015-07-01 09:40:00,23.19,23.19,23.12,23.18,57442.0,18.2642,18.2642,18.2091,18.2564,57442.0
2015-07-01 09:45:00,23.18,23.27,23.16,23.27,74849.0,18.2564,18.3272,18.2406,18.3272,74849.0
2015-07-01 09:50:00,23.26,23.28,23.23,23.28,54009.0,18.3194,18.3351,18.2957,18.3351,54009.0
2015-07-01 09:55:00,23.27,23.3,23.23,23.3,37419.0,18.3272,18.3509,18.2957,18.3509,37419.0
2015-07-01 10:00:00,23.29,23.31,23.23,23.29,66703.0,18.343,18.3587,18.2957,18.343,66703.0
2015-07-01 10:05:00,23.28,23.28,23.22,23.26,46754.0,18.3351,18.3351,18.2879,18.3194,46754.0
2015-07-01 10:10:00,23.25,23.29,23.25,23.26,57930.0,18.3115,18.343,18.3115,18.3194,57930.0
2015-07-01 10:15:00,23.26,23.29,23.25,23.27,31473.0,18.3194,18.343,18.3115,18.3272,31473.0
2015-07-01 10:20:00,23.28,23.3,23.25,23.29,44963.0,18.3351,18.3509,18.3115,18.343,44963.0
2015-07-01 10:25:00,23.29,23.35,23.27,23.33,60428.0,18.343,18.3902,18.3272,18.3745,60428.0
2015-07-01 10:30:00,23.33,23.36,23.3,23.36,77923.0,18.3745,18.3981,18.3509,18.3981,77923.0
2015-07-01 10:35:00,23.36,23.4,23.32,23.33,85345.0,18.3981,18.4296,18.3666,18.3745,85345.0
2015-07-01 10:40:00,23.34,23.34,23.3,23.31,55004.0,18.3824,18.3824,18.3509,18.3587,55004.0
2015-07-01 10:45:00,23.31,23.33,23.25,23.26,75481.0,18.3587,18.3745,18.3115,18.3194,75481.0
2015-07-01 10:50:00,23.25,23.28,23.24,23.26,26589.0,18.3115,18.3351,18.3036,18.3194,26589.0
2015-07-01 10:55:00,23.25,23.25,23.2,23.21,41166.0,18.3115,18.3115,18.2721,18.28,41166.0
2015-07-01 11:00:00,23.21,23.27,23.2,23.25,66395.0,18.28,18.3272,18.2721,18.3115,66395.0
2015-07-01 11:05:00,23.25,23.28,23.24,23.28,52355.0,18.3115,18.3351,18.3036,18.3351,52355.0
2015-07-01 11:10:00,23.27,23.29,23.25,23.29,39572.0,18.3272,18.343,18.3115,18.343,39572.0
2015-07-01 11:15:00,23.28,23.36,23.27,23.34,138160.0,18.3351,18.3981,18.3272,18.3824,138160.0
2015-07-01 11:20:00,23.35,23.36,23.33,23.35,89299.0,18.3902,18.3981,18.3745,18.3902,89299.0
2015-07-01 11:25:00,23.35,23.35,23.25,23.25,54185.0,18.3902,18.3902,18.3115,18.3115,54185.0
2015-07-01 11:30:00,23.26,23.3,23.25,23.3,42097.0,18.3194,18.3509,18.3115,18.3509,42097.0
2015-07-01 11:35:00,23.3,23.31,23.24,23.26,37281.0,18.3509,18.3587,18.3036,18.3194,37281.0
2015-07-01 11:40:00,23.26,23.28,23.25,23.28,19116.0,18.3194,18.3351,18.3115,18.3351,19116.0
2015-07-01 11:45:00,23.28,23.28,23.23,23.23,26465.0,18.3351,18.3351,18.2957,18.2957,26465.0
2015-07-01 11:50:00,23.23,23.24,23.21,23.23,23941.0,18.2957,18.3036,18.28,18.2957,23941.0
2015-07-01 11:55:00,23.23,23.24,23.22,23.22,19027.0,18.2957,18.3036,18.2879,18.2879,19027.0
2015-07-01 12:00:00,23.21,23.23,23.2,23.2,17982.0,18.28,18.2957,18.2721,18.2721,17982.0
2015-07-01 12:05:00,23.2,23.25,23.2,23.23,25188.0,18.2721,18.3115,18.2721,18.2957,25188.0
2015-07-01 12:10:00,23.23,23.26,23.23,23.26,34324.0,18.2957,18.3194,18.2957,18.3194,34324.0
2015-07-01 12:15:00,23.25,23.26,23.22,23.22,27325.0,18.3115,18.3194,18.2879,18.2879,27325.0
2015-07-01 12:20:00,23.23,23.25,23.22,23.25,36543.0,18.2957,18.3115,18.2879,18.3115,36543.0
2015-07-01 12:25:00,23.25,23.26,23.23,23.24,22998.0,18.3115,18.3194,18.2957,18.3036,22998.0
2015-07-01 12:30:00,23.25,23.26,23.23,23.24,23509.0,18.3115,18.3194,18.2957,18.3036,23509.0
2015-07-01 12:35:00,23.25,23.26,23.24,23.26,16444.0,18.3115,18.3194,18.3036,18.3194,16444.0
2015-07-01 12:40:00,23.26,23.28,23.24,23.25,28775.0,18.3194,18.3351,18.3036,18.3115,28775.0
2015-07-01 12:45:00,23.25,23.26,23.23,23.24,11896.0,18.3115,18.3194,18.2957,18.3036,11896.0
2015-07-01 12:50:00,23.25,23.27,23.23,23.27,14100.0,18.3115,18.3272,18.2957,18.3272,14100.0
2015-07-01 12:55:00,23.26,23.29,23.23,23.29,25161.0,18.3194,18.343,18.2957,18.343,25161.0
2015-07-01 13:00:00,23.28,23.28,23.25,23.27,21078.0,18.3351,18.3351,18.3115,18.3272,21078.0
2015-07-01 13:05:00,23.27,23.3,23.26,23.28,32715.0,18.3272,18.3509,18.3194,18.3351,32715.0
2015-07-01 13:10:00,23.28,23.29,23.25,23.26,22539.0,18.3351,18.343,18.3115,18.3194,22539.0
2015-07-01 13:15:00,23.26,23.28,23.25,23.28,9885.0,18.3194,18.3351,18.3115,18.3351,9885.0
2015-07-01 13:20:00,23.28,23.29,23.25,23.25,25641.0,18.3351,18.343,18.3115,18.3115,25641.0
2015-07-01 13:25:00,23.26,23.27,23.24,23.24,12250.0,18.3194,18.3272,18.3036,18.3036,12250.0
2015-07-01 13:30:00,23.25,23.26,23.24,23.25,17012.0,18.3115,18.3194,18.3036,18.3115,17012.0
2015-07-01 13:35:00,23.25,23.25,23.22,23.22,16100.0,18.3115,18.3115,18.2879,18.2879,16100.0
2015-07-01 13:40:00,23.23,23.23,23.2,23.2,20554.0,18.2957,18.2957,18.2721,18.2721,20554.0
2015-07-01 13:45:00,23.2,23.22,23.19,23.2,19700.0,18.2721,18.2879,18.2642,18.2721,19700.0
2015-07-01 13:50:00,23.2,23.21,23.17,23.18,36117.0,18.2721,18.28,18.2485,18.2564,36117.0
2015-07-01 13:55:00,23.18,23.19,23.16,23.16,49676.0,18.2564,18.2642,18.2406,18.2406,49676.0
2015-07-01 14:00:00,23.17,23.17,23.13,23.14,30463.0,18.2485,18.2485,18.217,18.2248,30463.0
2015-07-01 14:05:00,23.14,23.16,23.13,23.16,25783.0,18.2248,18.2406,18.217,18.2406,25783.0
2015-07-01 14:10:00,23.16,23.17,23.12,23.13,94666.0,18.2406,18.2485,18.2091,18.217,94666.0
2015-07-01 14:15:00,23.14,23.14,23.1,23.11,32866.0,18.2248,18.2248,18.1933,18.2012,32866.0
2015-07-01 14:20:00,23.11,23.11,23.05,23.06,75973.0,18.2012,18.2012,18.154,18.1618,75973.0
2015-07-01 14:25:00,23.06,23.1,23.04,23.09,51035.0,18.1618,18.1933,18.1461,18.1855,51035.0
2015-07-01 14:30:00,23.1,23.1,23.05,23.06,94591.0,18.1933,18.1933,18.154,18.1618,94591.0
2015-07-01 14:35:00,23.06,23.08,23.02,23.08,52606.0,18.1618,18.1776,18.1303,18.1776,52606.0
2015-07-01 14:40:00,23.08,23.09,23.05,23.05,33326.0,18.1776,18.1855,18.154,18.154,33326.0
2015-07-01 14:45:00,23.05,23.06,23.02,23.04,49733.0,18.154,18.1618,18.1303,18.1461,49733.0
2015-07-01 14:50:00,23.05,23.05,23.01,23.02,25987.0,18.154,18.154,18.1225,18.1303,25987.0
2015-07-01 14:55:00,23.01,23.03,23.0,23.01,110877.0,18.1225,18.1382,18.1146,18.1225,110877.0
2015-07-01 15:00:00,23.02,23.04,22.98,22.98,62764.0,18.1303,18.1461,18.0988,18.0988,62764.0
2015-07-01 15:05:00,22.99,23.0,22.97,22.98,60147.0,18.1067,18.1146,18.091,18.0988,60147.0
2015-07-01 15:10:00,22.99,23.02,22.95,23.01,69894.0,18.1067,18.1303,18.0752,18.1225,69894.0
2015-07-01 15:15:00,23.0,23.04,23.0,23.03,120666.0,18.1146,18.1461,18.1146,18.1382,120666.0
2015-07-01 15:20:00,23.03,23.08,23.01,23.08,119649.0,18.1382,18.1776,18.1225,18.1776,119649.0
2015-07-01 15:25:00,23.08,23.13,23.07,23.13,78734.0,18.1776,18.217,18.1697,18.217,78734.0
2015-07-01 15:30:00,23.13,23.17,23.13,23.16,108595.0,18.217,18.2485,18.217,18.2406,108595.0
2015-07-01 15:35:00,23.16,23.17,23.11,23.12,105649.0,18.2406,18.2485,18.2012,18.2091,105649.0
2015-07-01 15:40:00,23.12,23.12,23.06,23.09,161706.0,18.2091,18.2091,18.1618,18.1855,161706.0
2015-07-01 15:45:00,23.1,23.12,23.09,23.11,214210.0,18.1933,18.2091,18.1855,18.2012,214210.0
2015-07-01 15:50:00,23.11,23.13,23.1,23.12,112591.0,18.2012,18.217,18.1933,18.2091,112591.0
2015-07-01 15:55:00,23.12,23.14,23.1,23.13,339937.0,18.2091,18.2248,18.1933,18.217,339937.0
2015-07-02 09:30:00,23.3,23.52,23.2,23.51,131255.0,18.3509,18.5241,18.2721,18.5163,131255.0
2015-07-02 09:35:00,23.49,23.52,23.47,23.5,69607.0,18.5005,18.5241,18.4848,18.5084,69607.0
2015-07-02 09:40:00,23.51,23.6,23.5,23.55,76708.0,18.5163,18.5871,18.5084,18.5478,76708.0
2015-07-02 09:45:00,23.55,23.55,23.44,23.44,98542.0,18.5478,18.5478,18.4611,18.4611,98542.0
2015-07-02 09:50:00,23.45,23.51,23.44,23.51,90219.0,18.469,18.5163,18.4611,18.5163,90219.0
2015-07-02 09:55:00,23.51,23.56,23.5,23.55,39155.0,18.5163,18.5556,18.5084,18.5478,39155.0
2015-07-02 10:00:00,23.55,23.62,23.53,23.62,82082.0,18.5478,18.6029,18.532,18.6029,82082.0
2015-07-02 10:05:00,23.62,23.66,23.62,23.64,94484.0,18.6029,18.6344,18.6029,18.6186,94484.0
2015-07-02 10:10:00,23.64,23.71,23.62,23.68,92654.0,18.6186,18.6738,18.6029,18.6501,92654.0
2015-07-02 10:15:00,23.67,23.7,23.65,23.68,46358.0,18.6423,18.6659,18.6265,18.6501,46358.0
2015-07-02 10:20:00,23.67,23.69,23.65,23.65,35910.0,18.6423,18.658,18.6265,18.6265,35910.0
2015-07-02 10:25:00,23.66,23.66,23.62,23.64,39389.0,18.6344,18.6344,18.6029,18.6186,39389.0
2015-07-02 10:30:00,23.64,23.65,23.59,23.6,46063.0,18.6186,18.6265,18.5793,18.5871,46063.0
2015-07-02 10:35:00,23.6,23.63,23.53,23.55,51428.0,18.5871,18.6108,18.532,18.5478,51428.0
2015-07-02 10:40:00,23.55,23.58,23.52,23.53,40168.0,18.5478,18.5714,18.5241,18.532,40168.0
2015-07-02 10:45:00,23.53,23.54,23.45,23.51,42826.0,18.532,18.5399,18.469,18.5163,42826.0
2015-07-02 10:50:00,23.51,23.52,23.45,23.46,36009.0,18.5163,18.5241,18.469,18.4769,36009.0
2015-07-02 10:55:00,23.45,23.45,23.4,23.41,52704.0,18.469,18.469,18.4296,18.4375,52704.0
2015-07-02 11:00:00,23.41,23.41,23.37,23.38,50339.0,18.4375,18.4375,18.406,18.4139,50339.0
2015-07-02 11:05:00,23.38,23.43,23.36,23.36,56343.0,18.4139,18.4532,18.3981,18.3981,56343.0
2015-07-02 11:10:00,23.37,23.37,23.3,23.3,47688.0,18.406,18.406,18.3509,18.3509,47688.0
2015-07-02 11:15:00,23.31,23.4,23.28,23.4,50868.0,18.3587,18.4296,18.3351,18.4296,50868.0
2015-07-02 11:20:00,23.4,23.45,23.4,23.45,23421.0,18.4296,18.469,18.4296,18.469,23421.0
2015-07-02 11:25:00,23.46,23.51,23.45,23.49,36523.0,18.4769,18.5163,18.469,18.5005,36523.0
2015-07-02 11:30:00,23.49,23.5,23.46,23.47,27305.0,18.5005,18.5084,18.4769,18.4848,27305.0
2015-07-02 11:35:00,23.47,23.53,23.47,23.53,26250.0,18.4848,18.532,18.4848,18.532,26250.0
2015-07-02 11:40:00,23.53,23.53,23.48,23.5,19349.0,18.532,18.532,18.4926,18.5084,19349.0
2015-07-02 11:45:00,23.48,23.55,23.48,23.54,43496.0,18.4926,18.5478,18.4926,18.5399,43496.0
2015-07-02 11:50:00,23.53,23.53,23.48,23.51,25953.0,18.532,18.532,18.4926,18.5163,25953.0
2015-07-02 11:55:00,23.51,23.53,23.51,23.52,27837.0,18.5163,18.532,18.5163,18.5241,27837.0
2015-07-02 12:00:00,23.52,23.63,23.52,23.62,71886.0,18.5241,18.6108,18.5241,18.6029,71886.0
2015-07-02 12:05:00,23.62,23.67,23.62,23.64,36138.0,18.6029,18.6423,18.6029,18.6186,36138.0
2015-07-02 12:10:00,23.65,23.65,23.62,23.63,29332.0,18.6265,18.6265,18.6029,18.6108,29332.0
2015-07-02 12:15:00,23.63,23.63,23.61,23.62,36730.0,18.6108,18.6108,18.595,18.6029,36730.0
2015-07-02 12:20:00,23.61,23.63,23.59,23.6,22458.0,18.595,18.6108,18.5793,18.5871,22458.0
2015-07-02 12:25:00,23.6,23.64,23.6,23.64,38950.0,18.5871,18.6186,18.5871,18.6186,38950.0
2015-07-02 12:30:00,23.64,23.64,23.61,23.61,18631.0,18.6186,18.6186,18.595,18.595,18631.0
2015-07-02 12:35:00,23.61,23.62,23.55,23.55,32777.0,18.595,18.6029,18.5478,18.5478,32777.0
2015-07-02 12:40:00,23.55,23.56,23.53,23.54,17141.0,18.5478,18.5556,18.532,18.5399,17141.0
2015-07-02 12:45:00,23.54,23.57,23.54,23.55,27516.0,18.5399,18.5635,18.5399,18.5478,27516.0
2015-07-02 12:50:00,23.55,23.55,23.53,23.53,9551.0,18.5478,18.5478,18.532,18.532,9551.0
2015-07-02 12:55:00,23.53,23.54,23.52,23.53,13316.0,18.532,18.5399,18.5241,18.532,13316.0
2015-07-02 13:00:00,23.54,23.55,23.52,23.55,29217.0,18.5399,18.5478,18.5241,18.5478,29217.0
2015-07-02 13:05:00,23.56,23.6,23.55,23.59,16963.0,18.5556,18.5871,18.5478,18.5793,16963.0
2015-07-02 13:10:00,23.59,23.61,23.55,23.55,23539.0,18.5793,18.595,18.5478,18.5478,23539.0
2015-07-02 13:15:00,23.55,23.58,23.54,23.55,20942.0,18.5478,18.5714,18.5399,18.5478,20942.0
2015-07-02 13:20:00,23.55,23.56,23.52,23.53,13750.0,18.5478,18.5556,18.5241,18.532,13750.0
2015-07-02 13:25:00,23.53,23.59,23.53,23.58,18832.0,18.532,18.5793,18.532,18.5714,18832.0
2015-07-02 13:30:00,23.59,23.64,23.58,23.63,15331.0,18.5793,18.6186,18.5714,18.6108,15331.0
2015-07-02 13:35:00,23.63,23.64,23.58,23.61,19340.0,18.6108,18.6186,18.5714,18.595,19340.0
2015-07-02 13:40:00,23.61,23.61,23.57,23.57,18191.0,18.595,18.595,18.5635,18.5635,18191.0
2015-07-02 13:45:00,23.57,23.58,23.56,23.57,10144.0,18.5635,18.5714,18.5556,18.5635,10144.0
2015-07-02 13:50:00,23.58,23.59,23.57,23.58,33832.0,18.5714,18.5793,18.5635,18.5714,33832.0
2015-07-02 13:55:00,23.58,23.58,23.55,23.57,13245.0,18.5714,18.5714,18.5478,18.5635,13245.0
2015-07-02 14:00:00,23.58,23.58,23.56,23.58,13350.0,18.5714,18.5714,18.5556,18.5714,13350.0
2015-07-02 14:05:00,23.58,23.64,23.57,23.64,32752.0,18.5714,18.6186,18.5635,18.6186,32752.0
2015-07-02 14:10:00,23.63,23.67,23.62,23.67,32624.0,18.6108,18.6423,18.6029,18.6423,32624.0
2015-07-02 14:15:00,23.66,23.68,23.65,23.68,15952.0,18.6344,18.6501,18.6265,18.6501,15952.0
2015-07-02 14:20:00,23.68,23.68,23.67,23.68,22129.0,18.6501,18.6501,18.6423,18.6501,22129.0
2015-07-02 14:25:00,23.68,23.68,23.64,23.65,41060.0,18.6501,18.6501,18.6186,18.6265,41060.0
2015-07-02 14:30:00,23.65,23.65,23.64,23.65,13153.0,18.6265,18.6265,18.6186,18.6265,13153.0
2015-07-02 14:35:00,23.65,23.66,23.63,23.63,56683.0,18.6265,18.6344,18.6108,18.6108,56683.0
2015-07-02 14:40:00,23.63,23.63,23.56,23.57,31429.0,18.6108,18.6108,18.5556,18.5635,31429.0
2015-07-02 14:45:00,23.56,23.6,23.55,23.59,44779.0,18.5556,18.5871,18.5478,18.5793,44779.0
2015-07-02 14:50:00,23.59,23.59,23.57,23.58,24035.0,18.5793,18.5793,18.5635,18.5714,24035.0
2015-07-02 14:55:00,23.58,23.59,23.56,23.57,19186.0,18.5714,18.5793,18.5556,18.5635,19186.0
2015-07-02 15:00:00,23.56,23.57,23.54,23.55,16560.0,18.5556,18.5635,18.5399,18.5478,16560.0
2015-07-02 15:05:00,23.54,23.58,23.54,23.57,49798.0,18.5399,18.5714,18.5399,18.5635,49798.0
2015-07-02 15:10:00,23.57,23.62,23.56,23.62,52185.0,18.5635,18.6029,18.5556,18.6029,52185.0
2015-07-02 15:15:00,23.62,23.62,23.57,23.6,56438.0,18.6029,18.6029,18.5635,18.5871,56438.0
2015-07-02 15:20:00,23.59,23.63,23.59,23.62,53998.0,18.5793,18.6108,18.5793,18.6029,53998.0
2015-07-02 15:25:00,23.62,23.63,23.61,23.62,32181.0,18.6029,18.6108,18.595,18.6029,32181.0
2015-07-02 15:30:00,23.63,23.63,23.59,23.63,57571.0,18.6108,18.6108,18.5793,18.6108,57571.0
2015-07-02 15:35:00,23.63,23.63,23.59,23.59,52715.0,18.6108,18.6108,18.5793,18.5793,52715.0
2015-07-02 15:40:00,23.59,23.61,23.59,23.61,73932.0,18.5793,18.595,18.5793,18.595,73932.0
2015-07-02 15:45:00,23.61,23.65,23.59,23.64,117927.0,18.595,18.6265,18.5793,18.6186,117927.0
2015-07-02 15:50:00,23.64,23.65,23.62,23.65,118083.0,18.6186,18.6265,18.6029,18.6265,118083.0
2015-07-02 15:55:00,23.64,23.68,23.64,23.66,270247.0,18.6186,18.6501,18.6186,18.6344,270247.0
2015-07-06 09:30:00,23.47,23.68,23.44,23.54,168907.0,18.4848,18.6501,18.4611,18.5399,168907.0
2015-07-06 09:35:00,23.53,23.57,23.48,23.49,62306.0,18.532,18.5635,18.4926,18.5005,62306.0
2015-07-06 09:40:00,23.5,23.7,23.5,23.68,66226.0,18.5084,18.6659,18.5084,18.6501,66226.0
2015-07-06 09:45:00,23.69,23.71,23.61,23.71,129009.0,18.658,18.6738,18.595,18.6738,129009.0
2015-07-06 09:50:00,23.71,23.83,23.7,23.83,98864.0,18.6738,18.7683,18.6659,18.7683,98864.0
2015-07-06 09:55:00,23.83,23.85,23.82,23.84,66619.0,18.7683,18.784,18.7604,18.7762,66619.0
2015-07-06 10:00:00,23.84,23.93,23.83,23.92,115288.0,18.7762,18.847,18.7683,18.8392,115288.0
2015-07-06 10:05:00,23.93,24.01,23.92,23.93,85743.0,18.847,18.9101,18.8392,18.847,85743.0
2015-07-06 10:10:00,23.93,23.96,23.88,23.9,72410.0,18.847,18.8707,18.8077,18.8234,72410.0
2015-07-06 10:15:00,23.89,23.9,23.75,23.78,88462.0,18.8155,18.8234,18.7053,18.7289,88462.0
2015-07-06 10:20:00,23.78,23.82,23.77,23.78,28839.0,18.7289,18.7604,18.721,18.7289,28839.0
2015-07-06 10:25:00,23.78,23.8,23.74,23.78,30369.0,18.7289,18.7447,18.6974,18.7289,30369.0
2015-07-06 10:30:00,23.78,23.9,23.78,23.89,52062.0,18.7289,18.8234,18.7289,18.8155,52062.0
2015-07-06 10:35:00,23.89,24.0,23.89,24.0,70065.0,18.8155,18.9022,18.8155,18.9022,70065.0
2015-07-06 10:40:00,24.01,24.02,23.96,23.98,87149.0,18.9101,18.9179,18.8707,18.8864,87149.0
2015-07-06 10:45:00,23.98,24.05,23.94,23.98,82158.0,18.8864,18.9416,18.8549,18.8864,82158.0
2015-07-06 10:50:00,23.98,24.02,23.97,23.97,62227.0,18.8864,18.9179,18.8785,18.8785,62227.0
2015-07-06 10:55:00,23.98,23.98,23.92,23.96,61390.0,18.8864,18.8864,18.8392,18.8707,61390.0
2015-07-06 11:00:00,23.95,23.96,23.92,23.94,44677.0,18.8628,18.8707,18.8392,18.8549,44677.0
2015-07-06 11:05:00,23.95,23.98,23.94,23.98,85632.0,18.8628,18.8864,18.8549,18.8864,85632.0
2015-07-06 11:10:00,23.98,23.98,23.95,23.95,86830.0,18.8864,18.8864,18.8628,18.8628,86830.0
2015-07-06 11:15:00,23.95,23.95,23.85,23.86,46541.0,18.8628,18.8628,18.784,18.7919,46541.0
2015-07-06 11:20:00,23.85,23.87,23.83,23.84,27053.0,18.784,18.7998,18.7683,18.7762,27053.0
2015-07-06 11:25:00,23.83,23.84,23.79,23.8,33815.0,18.7683,18.7762,18.7368,18.7447,33815.0
2015-07-06 11:30:00,23.8,23.84,23.78,23.79,57714.0,18.7447,18.7762,18.7289,18.7368,57714.0
2015-07-06 11:35:00,23.79,23.89,23.79,23.88,35510.0,18.7368,18.8155,18.7368,18.8077,35510.0
2015-07-06 11:40:00,23.88,23.88,23.83,23.88,68778.0,18.8077,18.8077,18.7683,18.8077,68778.0
2015-07-06 11:45:00,23.86,23.93,23.86,23.92,26846.0,18.7919,18.847,18.7919,18.8392,26846.0
2015-07-06 11:50:00,23.91,23.94,23.87,23.89,29165.0,18.8313,18.8549,18.7998,18.8155,29165.0
2015-07-06 11:55:00,23.89,23.93,23.89,23.93,70256.0,18.8155,18.847,18.8155,18.847,70256.0
2015-07-06 12:00:00,23.93,23.96,23.91,23.92,23703.0,18.847,18.8707,18.8313,18.8392,23703.0
2015-07-06 12:05:00,23.92,23.98,23.92,23.94,34925.0,18.8392,18.8864,18.8392,18.8549,34925.0
2015-07-06 12:10:00,23.93,23.94,23.89,23.89,17107.0,18.847,18.8549,18.8155,18.8155,17107.0
2015-07-06 12:15:00,23.89,23.92,23.88,23.9,15751.0,18.8155,18.8392,18.8077,18.8234,15751.0
2015-07-06 12:20:00,23.9,23.91,23.87,23.87,44100.0,18.8234,18.8313,18.7998,18.7998,44100.0
2015-07-06 12:25:00,23.87,23.91,23.86,23.9,82800.0,18.7998,18.8313,18.7919,18.8234,82800.0
2015-07-06 12:30:00,23.9,23.94,23.9,23.93,77191.0,18.8234,18.8549,18.8234,18.847,77191.0
2015-07-06 12:35:00,23.92,23.94,23.91,23.92,24752.0,18.8392,18.8549,18.8313,18.8392,24752.0
2015-07-06 12:40:00,23.91,23.92,23.87,23.92,21749.0,18.8313,18.8392,18.7998,18.8392,21749.0
2015-07-06 12:45:00,23.93,23.93,23.9,23.9,13649.0,18.847,18.847,18.8234,18.8234,13649.0
2015-07-06 12:50:00,23.89,23.9,23.89,23.89,7008.0,18.8155,18.8234,18.8155,18.8155,7008.0
2015-07-06 12:55:00,23.89,24.0,23.89,23.98,59810.0,18.8155,18.9022,18.8155,18.8864,59810.0
2015-07-06 13:00:00,23.98,24.07,23.98,24.03,75200.0,18.8864,18.9573,18.8864,18.9258,75200.0
2015-07-06 13:05:00,24.02,24.04,24.0,24.01,26295.0,18.9179,18.9337,18.9022,18.9101,26295.0
2015-07-06 13:10:00,24.01,24.03,23.95,23.95,32257.0,18.9101,18.9258,18.8628,18.8628,32257.0
2015-07-06 13:15:00,23.96,23.96,23.91,23.91,28732.0,18.8707,18.8707,18.8313,18.8313,28732.0
2015-07-06 13:20:00,23.91,23.93,23.9,23.93,17909.0,18.8313,18.847,18.8234,18.847,17909.0
2015-07-06 13:25:00,23.93,23.97,23.92,23.96,18910.0,18.847,18.8785,18.8392,18.8707,18910.0
2015-07-06 13:30:00,23.96,23.99,23.95,23.98,29187.0,18.8707,18.8943,18.8628,18.8864,29187.0
2015-07-06 13:35:00,23.97,23.99,23.95,23.96,22035.0,18.8785,18.8943,18.8628,18.8707,22035.0
2015-07-06 13:40:00,23.96,23.96,23.92,23.96,36805.0,18.8707,18.8707,18.8392,18.8707,36805.0
2015-07-06 13:45:00,23.96,23.97,23.92,23.95,47436.0,18.8707,18.8785,18.8392,18.8628,47436.0
2015-07-06 13:50:00,23.94,23.96,23.94,23.95,32480.0,18.8549,18.8707,18.8549,18.8628,32480.0
2015-07-06 13:55:00,23.94,24.0,23.94,24.0,30964.0,18.8549,18.9022,18.8549,18.9022,30964.0
2015-07-06 14:00:00,23.99,24.0,23.94,23.96,52140.0,18.8943,18.9022,18.8549,18.8707,52140.0
2015-07-06 14:05:00,23.95,23.97,23.93,23.97,18580.0,18.8628,18.8785,18.847,18.8785,18580.0
2015-07-06 14:10:00,23.96,23.97,23.94,23.96,21184.0,18.8707,18.8785,18.8549,18.8707,21184.0
2015-07-06 14:15:00,23.97,23.98,23.94,23.95,41502.0,18.8785,18.8864,18.8549,18.8628,41502.0
2015-07-06 14:20:00,23.96,23.97,23.92,23.92,29407.0,18.8707,18.8785,18.8392,18.8392,29407.0
2015-07-06 14:25:00,23.91,23.91,23.87,23.9,43678.0,18.8313,18.8313,18.7998,18.8234,43678.0
2015-07-06 14:30:00,23.9,23.91,23.85,23.85,44750.0,18.8234,18.8313,18.784,18.784,44750.0
2015-07-06 14:35:00,23.85,23.86,23.85,23.85,6591.0,18.784,18.7919,18.784,18.784,6591.0
2015-07-06 14:40:00,23.85,23.86,23.77,23.77,49581.0,18.784,18.7919,18.721,18.721,49581.0
2015-07-06 14:45:00,23.76,23.8,23.76,23.77,39327.0,18.7132,18.7447,18.7132,18.721,39327.0
2015-07-06 14:50:00,23.77,23.83,23.76,23.8,39137.0,18.721,18.7683,18.7132,18.7447,39137.0
2015-07-06 14:55:00,23.8,23.82,23.79,23.81,27072.0,18.7447,18.7604,18.7368,18.7525,27072.0
2015-07-06 15:00:00,23.81,23.81,23.73,23.75,72469.0,18.7525,18.7525,18.6895,18.7053,72469.0
2015-07-06 15:05:00,23.75,23.77,23.75,23.77,19683.0,18.7053,18.721,18.7053,18.721,19683.0
2015-07-06 15:10:00,23.77,23.8,23.74,23.79,44743.0,18.721,18.7447,18.6974,18.7368,44743.0
2015-07-06 15:15:00,23.79,23.81,23.75,23.76,40473.0,18.7368,18.7525,18.7053,18.7132,40473.0
2015-07-06 15:20:00,23.76,23.79,23.75,23.78,40916.0,18.7132,18.7368,18.7053,18.7289,40916.0
2015-07-06 15:25:00,23.78,23.81,23.77,23.8,36662.0,18.7289,18.7525,18.721,18.7447,36662.0
2015-07-06 15:30:00,23.8,23.82,23.78,23.79,70027.0,18.7447,18.7604,18.7289,18.7368,70027.0
2015-07-06 15:35:00,23.8,23.83,23.79,23.81,43135.0,18.7447,18.7683,18.7368,18.7525,43135.0
2015-07-06 15:40:00,23.81,23.83,23.8,23.8,48511.0,18.7525,18.7683,18.7447,18.7447,48511.0
2015-07-06 15:45:00,23.81,23.83,23.8,23.83,89025.0,18.7525,18.7683,18.7447,18.7683,89025.0
2015-07-06 15:50:00,23.83,23.83,23.82,23.82,74117.0,18.7683,18.7683,18.7604,18.7604,74117.0
2015-07-06 15:55:00,23.83,23.87,23.83,23.87,299462.0,18.7683,18.7998,18.7683,18.7998,299462.0
2015-07-07 09:30:00,23.33,23.47,23.28,23.32,151372.0,18.3745,18.4848,18.3351,18.3666,151372.0
2015-07-07 09:35:00,23.31,23.36,23.19,23.19,101981.0,18.3587,18.3981,18.2642,18.2642,101981.0
2015-07-07 09:40:00,23.2,23.2,23.16,23.17,50534.0,18.2721,18.2721,18.2406,18.2485,50534.0
2015-07-07 09:45:00,23.16,23.25,23.11,23.23,120961.0,18.2406,18.3115,18.2012,18.2957,120961.0
2015-07-07 09:50:00,23.23,23.23,23.1,23.1,238559.0,18.2957,18.2957,18.1933,18.1933,238559.0
2015-07-07 09:55:00,23.09,23.19,23.07,23.18,78659.0,18.1855,18.2642,18.1697,18.2564,78659.0
2015-07-07 10:00:00,23.18,23.21,23.14,23.18,99465.0,18.2564,18.28,18.2248,18.2564,99465.0
2015-07-07 10:05:00,23.17,23.18,23.06,23.07,77390.0,18.2485,18.2564,18.1618,18.1697,77390.0
2015-07-07 10:10:00,23.06,23.1,22.96,22.96,166510.0,18.1618,18.1933,18.0831,18.0831,166510.0
2015-07-07 10:15:00,22.96,22.97,22.81,22.83,218787.0,18.0831,18.091,17.9649,17.9807,218787.0
2015-07-07 10:20:00,22.82,22.86,22.79,22.81,138737.0,17.9728,18.0043,17.9492,17.9649,138737.0
2015-07-07 10:25:00,22.81,22.82,22.75,22.76,172982.0,17.9649,17.9728,17.9177,17.9256,172982.0
2015-07-07 10:30:00,22.76,22.92,22.74,22.9,164493.0,17.9256,18.0516,17.9098,18.0358,164493.0
2015-07-07 10:35:00,22.9,22.96,22.87,22.96,96120.0,18.0358,18.0831,18.0122,18.0831,96120.0
2015-07-07 10:40:00,22.96,23.02,22.96,22.98,217710.0,18.0831,18.1303,18.0831,18.0988,217710.0
2015-07-07 10:45:00,22.98,23.0,22.93,22.93,112408.0,18.0988,18.1146,18.0595,18.0595,112408.0
2015-07-07 10:50:00,22.92,23.01,22.91,22.97,103937.0,18.0516,18.1225,18.0437,18.091,103937.0
2015-07-07 10:55:00,22.96,23.01,22.94,22.94,66962.0,18.0831,18.1225,18.0673,18.0673,66962.0
2015-07-07 11:00:00,22.94,22.94,22.82,22.83,75926.0,18.0673,18.0673,17.9728,17.9807,75926.0
2015-07-07 11:05:00,22.82,22.83,22.69,22.69,120633.0,17.9728,17.9807,17.8704,17.8704,120633.0
2015-07-07 11:10:00,22.68,22.76,22.67,22.73,190873.0,17.8626,17.9256,17.8547,17.9019,190873.0
2015-07-07 11:15:00,22.73,22.78,22.68,22.75,232541.0,17.9019,17.9413,17.8626,17.9177,232541.0
2015-07-07 11:20:00,22.75,22.75,22.67,22.68,94482.0,17.9177,17.9177,17.8547,17.8626,94482.0
2015-07-07 11:25:00,22.67,22.68,22.61,22.62,121101.0,17.8547,17.8626,17.8074,17.8153,121101.0
2015-07-07 11:30:00,22.63,22.65,22.55,22.56,114706.0,17.8232,17.8389,17.7602,17.768,114706.0
2015-07-07 11:35:00,22.56,22.56,22.47,22.53,216606.0,17.768,17.768,17.6972,17.7444,216606.0
2015-07-07 11:40:00,22.53,22.65,22.53,22.63,114680.0,17.7444,17.8389,17.7444,17.8232,114680.0
2015-07-07 11:45:00,22.62,22.66,22.59,22.63,87974.0,17.8153,17.8468,17.7917,17.8232,87974.0
2015-07-07 11:50:00,22.63,22.75,22.6,22.74,212599.0,17.8232,17.9177,17.7995,17.9098,212599.0
2015-07-07 11:55:00,22.75,22.77,22.7,22.73,67491.0,17.9177,17.9334,17.8783,17.9019,67491.0
2015-07-07 12:00:00,22.73,22.74,22.64,22.7,73754.0,17.9019,17.9098,17.8311,17.8783,73754.0
2015-07-07 12:05:00,22.69,22.71,22.63,22.66,120397.0,17.8704,17.8862,17.8232,17.8468,120397.0
2015-07-07 12:10:00,22.65,22.66,22.57,22.57,42653.0,17.8389,17.8468,17.7759,17.7759,42653.0
2015-07-07 12:15:00,22.58,22.58,22.52,22.52,74483.0,17.7838,17.7838,17.7365,17.7365,74483.0
2015-07-07 12:20:00,22.52,22.53,22.5,22.51,60441.0,17.7365,17.7444,17.7208,17.7287,60441.0
2015-07-07 12:25:00,22.51,22.53,22.5,22.53,56931.0,17.7287,17.7444,17.7208,17.7444,56931.0
2015-07-07 12:30:00,22.54,22.57,22.49,22.49,76316.0,17.7523,17.7759,17.7129,17.7129,76316.0
2015-07-07 12:35:00,22.49,22.52,22.48,22.5,70256.0,17.7129,17.7365,17.705,17.7208,70256.0
2015-07-07 12:40:00,22.51,22.51,22.46,22.49,65601.0,17.7287,17.7287,17.6893,17.7129,65601.0
2015-07-07 12:45:00,22.48,22.54,22.48,22.52,77632.0,17.705,17.7523,17.705,17.7365,77632.0
2015-07-07 12:50:00,22.51,22.61,22.5,22.61,99003.0,17.7287,17.8074,17.7208,17.8074,99003.0
2015-07-07 12:55:00,22.6,22.6,22.53,22.54,62189.0,17.7995,17.7995,17.7444,17.7523,62189.0
2015-07-07 13:00:00,22.54,22.54,22.48,22.49,65984.0,17.7523,17.7523,17.705,17.7129,65984.0
2015-07-07 13:05:00,22.48,22.49,22.44,22.46,74405.0,17.705,17.7129,17.6735,17.6893,74405.0
2015-07-07 13:10:00,22.47,22.51,22.45,22.51,72137.0,17.6972,17.7287,17.6814,17.7287,72137.0
2015-07-07 13:15:00,22.51,22.56,22.5,22.55,68094.0,17.7287,17.768,17.7208,17.7602,68094.0
2015-07-07 13:20:00,22.55,22.57,22.53,22.53,52143.0,17.7602,17.7759,17.7444,17.7444,52143.0
2015-07-07 13:25:00,22.53,22.56,22.51,22.53,46757.0,17.7444,17.768,17.7287,17.7444,46757.0
2015-07-07 13:30:00,22.53,22.61,22.53,22.61,47057.0,17.7444,17.8074,17.7444,17.8074,47057.0
2015-07-07 13:35:00,22.61,22.62,22.58,22.61,28189.0,17.8074,17.8153,17.7838,17.8074,28189.0
2015-07-07 13:40:00,22.62,22.66,22.59,22.63,48507.0,17.8153,17.8468,17.7917,17.8232,48507.0
2015-07-07 13:45:00,22.63,22.7,22.61,22.7,99507.0,17.8232,17.8783,17.8074,17.8783,99507.0
2015-07-07 13:50:00,22.7,22.71,22.66,22.7,123626.0,17.8783,17.8862,17.8468,17.8783,123626.0
2015-07-07 13:55:00,22.69,22.7,22.64,22.64,34646.0,17.8704,17.8783,17.8311,17.8311,34646.0
2015-07-07 14:00:00,22.65,22.65,22.58,22.59,46086.0,17.8389,17.8389,17.7838,17.7917,46086.0
2015-07-07 14:05:00,22.59,22.6,22.55,22.56,28584.0,17.7917,17.7995,17.7602,17.768,28584.0
2015-07-07 14:10:00,22.56,22.57,22.55,22.55,27459.0,17.768,17.7759,17.7602,17.7602,27459.0
2015-07-07 14:15:00,22.55,22.56,22.5,22.51,34669.0,17.7602,17.768,17.7208,17.7287,34669.0
2015-07-07 14:20:00,22.5,22.51,22.47,22.5,56179.0,17.7208,17.7287,17.6972,17.7208,56179.0
2015-07-07 14:25:00,22.5,22.5,22.48,22.49,17706.0,17.7208,17.7208,17.705,17.7129,17706.0
2015-07-07 14:30:00,22.49,22.54,22.48,22.54,54512.0,17.7129,17.7523,17.705,17.7523,54512.0
2015-07-07 14:35:00,22.54,22.54,22.51,22.51,52186.0,17.7523,17.7523,17.7287,17.7287,52186.0
2015-07-07 14:40:00,22.51,22.54,22.49,22.53,69355.0,17.7287,17.7523,17.7129,17.7444,69355.0
2015-07-07 14:45:00,22.53,22.6,22.53,22.6,55801.0,17.7444,17.7995,17.7444,17.7995,55801.0
2015-07-07 14:50:00,22.6,22.61,22.54,22.55,121498.0,17.7995,17.8074,17.7523,17.7602,121498.0
2015-07-07 14:55:00,22.55,22.62,22.55,22.61,131893.0,17.7602,17.8153,17.7602,17.8074,131893.0
2015-07-07 15:00:00,22.61,22.62,22.56,22.57,144774.0,17.8074,17.8153,17.768,17.7759,144774.0
2015-07-07 15:05:00,22.57,22.62,22.57,22.6,81118.0,17.7759,17.8153,17.7759,17.7995,81118.0
2015-07-07 15:10:00,22.6,22.62,22.57,22.58,42148.0,17.7995,17.8153,17.7759,17.7838,42148.0
2015-07-07 15:15:00,22.58,22.64,22.58,22.6,100249.0,17.7838,17.8311,17.7838,17.7995,100249.0
2015-07-07 15:20:00,22.6,22.61,22.56,22.59,151511.0,17.7995,17.8074,17.768,17.7917,151511.0
2015-07-07 15:25:00,22.6,22.61,22.56,22.59,114900.0,17.7995,17.8074,17.768,17.7917,114900.0
2015-07-07 15:30:00,22.59,22.61,22.58,22.59,86315.0,17.7917,17.8074,17.7838,17.7917,86315.0
2015-07-07 15:35:00,22.59,22.62,22.57,22.61,138858.0,17.7917,17.8153,17.7759,17.8074,138858.0
2015-07-07 15:40:00,22.62,22.62,22.59,22.6,192489.0,17.8153,17.8153,17.7917,17.7995,192489.0
2015-07-07 15:45:00,22.6,22.6,22.49,22.49,234203.0,17.7995,17.7995,17.7129,17.7129,234203.0
2015-07-07 15:50:00,22.5,22.51,22.47,22.47,308089.0,17.7208,17.7287,17.6972,17.6972,308089.0
2015-07-07 15:55:00,22.48,22.48,22.4,22.41,678282.0,17.705,17.705,17.642,17.6499,678282.0
2015-07-08 09:30:00,22.55,22.68,22.48,22.68,260368.0,17.7602,17.8626,17.705,17.8626,260368.0
2015-07-08 09:35:00,22.66,22.75,22.53,22.62,138534.0,17.8468,17.9177,17.7444,17.8153,138534.0
2015-07-08 09:40:00,22.61,22.66,22.57,22.57,156151.0,17.8074,17.8468,17.7759,17.7759,156151.0
2015-07-08 09:45:00,22.58,22.61,22.55,22.58,57243.0,17.7838,17.8074,17.7602,17.7838,57243.0
2015-07-08 09:50:00,22.58,22.61,22.48,22.49,94154.0,17.7838,17.8074,17.705,17.7129,94154.0
2015-07-08 09:55:00,22.5,22.51,22.47,22.5,70288.0,17.7208,17.7287,17.6972,17.7208,70288.0
2015-07-08 10:00:00,22.51,22.53,22.41,22.44,102538.0,17.7287,17.7444,17.6499,17.6735,102538.0
2015-07-08 10:05:00,22.45,22.47,22.42,22.45,88063.0,17.6814,17.6972,17.6578,17.6814,88063.0
2015-07-08 10:10:00,22.44,22.45,22.4,22.45,66170.0,17.6735,17.6814,17.642,17.6814,66170.0
2015-07-08 10:15:00,22.45,22.52,22.42,22.52,105316.0,17.6814,17.7365,17.6578,17.7365,105316.0
2015-07-08 10:20:00,22.52,22.57,22.5,22.5,71172.0,17.7365,17.7759,17.7208,17.7208,71172.0
2015-07-08 10:25:00,22.5,22.59,22.5,22.59,63249.0,17.7208,17.7917,17.7208,17.7917,63249.0
2015-07-08 10:30:00,22.59,22.59,22.54,22.54,64214.0,17.7917,17.7917,17.7523,17.7523,64214.0
2015-07-08 10:35:00,22.54,22.56,22.52,22.54,58356.0,17.7523,17.768,17.7365,17.7523,58356.0
2015-07-08 10:40:00,22.52,22.63,22.5,22.63,86470.0,17.7365,17.8232,17.7208,17.8232,86470.0
2015-07-08 10:45:00,22.63,22.69,22.63,22.68,93317.0,17.8232,17.8704,17.8232,17.8626,93317.0
2015-07-08 10:50:00,22.67,22.72,22.67,22.72,69224.0,17.8547,17.8941,17.8547,17.8941,69224.0
2015-07-08 10:55:00,22.71,22.75,22.69,22.7,46353.0,17.8862,17.9177,17.8704,17.8783,46353.0
2015-07-08 11:00:00,22.69,22.69,22.64,22.67,47986.0,17.8704,17.8704,17.8311,17.8547,47986.0
2015-07-08 11:05:00,22.67,22.68,22.64,22.65,43024.0,17.8547,17.8626,17.8311,17.8389,43024.0
2015-07-08 11:10:00,22.65,22.67,22.63,22.65,25813.0,17.8389,17.8547,17.8232,17.8389,25813.0
2015-07-08 11:15:00,22.65,22.65,22.61,22.63,38290.0,17.8389,17.8389,17.8074,17.8232,38290.0
2015-07-08 11:20:00,22.62,22.63,22.57,22.57,27203.0,17.8153,17.8232,17.7759,17.7759,27203.0
2015-07-08 11:25:00,22.57,22.59,22.55,22.55,29242.0,17.7759,17.7917,17.7602,17.7602,29242.0
2015-07-08 11:30:00,22.55,22.58,22.55,22.58,17166.0,17.7602,17.7838,17.7602,17.7838,17166.0
2015-07-08 11:35:00,22.57,22.6,22.57,22.6,21524.0,17.7759,17.7995,17.7759,17.7995,21524.0
2015-07-08 11:40:00,22.6,22.61,22.59,22.6,37313.0,17.7995,17.8074,17.7917,17.7995,37313.0
2015-07-08 11:45:00,22.6,22.66,22.59,22.65,40998.0,17.7995,17.8468,17.7917,17.8389,40998.0
2015-07-08 11:50:00,22.65,22.66,22.62,22.63,78705.0,17.8389,17.8468,17.8153,17.8232,78705.0
2015-07-08 11:55:00,22.62,22.63,22.61,22.62,22042.0,17.8153,17.8232,17.8074,17.8153,22042.0
2015-07-08 12:00:00,22.62,22.62,22.59,22.62,25861.0,17.8153,17.8153,17.7917,17.8153,25861.0
2015-07-08 12:05:00,22.62,22.63,22.57,22.57,29327.0,17.8153,17.8232,17.7759,17.7759,29327.0
2015-07-08 12:10:00,22.57,22.57,22.54,22.55,31856.0,17.7759,17.7759,17.7523,17.7602,31856.0
2015-07-08 12:15:00,22.56,22.59,22.55,22.57,20258.0,17.768,17.7917,17.7602,17.7759,20258.0
2015-07-08 12:20:00,22.58,22.62,22.57,22.6,29337.0,17.7838,17.8153,17.7759,17.7995,29337.0
2015-07-08 12:25:00,22.59,22.6,22.58,22.59,13977.0,17.7917,17.7995,17.7838,17.7917,13977.0
2015-07-08 12:30:00,22.58,22.59,22.53,22.54,42151.0,17.7838,17.7917,17.7444,17.7523,42151.0
2015-07-08 12:35:00,22.54,22.58,22.54,22.57,23570.0,17.7523,17.7838,17.7523,17.7759,23570.0
2015-07-08 12:40:00,22.56,22.6,22.56,22.6,24545.0,17.768,17.7995,17.768,17.7995,24545.0
2015-07-08 12:45:00,22.6,22.66,22.59,22.66,26272.0,17.7995,17.8468,17.7917,17.8468,26272.0
2015-07-08 12:50:00,22.66,22.7,22.66,22.69,35536.0,17.8468,17.8783,17.8468,17.8704,35536.0
2015-07-08 12:55:00,22.7,22.72,22.67,22.71,26114.0,17.8783,17.8941,17.8547,17.8862,26114.0
2015-07-08 13:00:00,22.72,22.77,22.72,22.74,38368.0,17.8941,17.9334,17.8941,17.9098,38368.0
2015-07-08 13:05:00,22.74,22.78,22.73,22.76,44221.0,17.9098,17.9413,17.9019,17.9256,44221.0
2015-07-08 13:10:00,22.77,22.79,22.71,22.71,41734.0,17.9334,17.9492,17.8862,17.8862,41734.0
2015-07-08 13:15:00,22.71,22.72,22.68,22.71,24170.0,17.8862,17.8941,17.8626,17.8862,24170.0
2015-07-08 13:20:00,22.71,22.72,22.66,22.68,45347.0,17.8862,17.8941,17.8468,17.8626,45347.0
2015-07-08 13:25:00,22.68,22.73,22.68,22.72,57800.0,17.8626,17.9019,17.8626,17.8941,57800.0
2015-07-08 13:30:00,22.72,22.72,22.68,22.69,28798.0,17.8941,17.8941,17.8626,17.8704,28798.0
2015-07-08 13:35:00,22.69,22.71,22.69,22.71,10774.0,17.8704,17.8862,17.8704,17.8862,10774.0
2015-07-08 13:40:00,22.71,22.71,22.67,22.69,42399.0,17.8862,17.8862,17.8547,17.8704,42399.0
2015-07-08 13:45:00,22.69,22.69,22.66,22.68,28212.0,17.8704,17.8704,17.8468,17.8626,28212.0
2015-07-08 13:50:00,22.68,22.71,22.68,22.7,19652.0,17.8626,17.8862,17.8626,17.8783,19652.0
2015-07-08 13:55:00,22.71,22.72,22.66,22.7,45409.0,17.8862,17.8941,17.8468,17.8783,45409.0
2015-07-08 14:00:00,22.69,22.7,22.64,22.64,49449.0,17.8704,17.8783,17.8311,17.8311,49449.0
2015-07-08 14:05:00,22.65,22.7,22.64,22.67,75760.0,17.8389,17.8783,17.8311,17.8547,75760.0
2015-07-08 14:10:00,22.68,22.69,22.66,22.68,18081.0,17.8626,17.8704,17.8468,17.8626,18081.0
2015-07-08 14:15:00,22.68,22.69,22.6,22.61,45450.0,17.8626,17.8704,17.7995,17.8074,45450.0
2015-07-08 14:20:00,22.6,22.62,22.59,22.59,27799.0,17.7995,17.8153,17.7917,17.7917,27799.0
2015-07-08 14:25:00,22.59,22.61,22.58,22.59,25768.0,17.7917,17.8074,17.7838,17.7917,25768.0
2015-07-08 14:30:00,22.59,22.63,22.58,22.6,45672.0,17.7917,17.8232,17.7838,17.7995,45672.0
2015-07-08 14:35:00,22.59,22.61,22.58,22.59,35626.0,17.7917,17.8074,17.7838,17.7917,35626.0
2015-07-08 14:40:00,22.6,22.6,22.54,22.56,37518.0,17.7995,17.7995,17.7523,17.768,37518.0
2015-07-08 14:45:00,22.56,22.57,22.5,22.51,43367.0,17.768,17.7759,17.7208,17.7287,43367.0
2015-07-08 14:50:00,22.5,22.52,22.48,22.49,55541.0,17.7208,17.7365,17.705,17.7129,55541.0
2015-07-08 14:55:00,22.48,22.54,22.48,22.5,58312.0,17.705,17.7523,17.705,17.7208,58312.0
2015-07-08 15:00:00,22.49,22.53,22.49,22.51,49485.0,17.7129,17.7444,17.7129,17.7287,49485.0
2015-07-08 15:05:00,22.5,22.56,22.49,22.56,40373.0,17.7208,17.768,17.7129,17.768,40373.0
2015-07-08 15:10:00,22.55,22.6,22.54,22.58,46680.0,17.7602,17.7995,17.7523,17.7838,46680.0
2015-07-08 15:15:00,22.58,22.59,22.51,22.51,62604.0,17.7838,17.7917,17.7287,17.7287,62604.0
2015-07-08 15:20:00,22.51,22.55,22.51,22.52,59097.0,17.7287,17.7602,17.7287,17.7365,59097.0
2015-07-08 15:25:00,22.52,22.54,22.49,22.51,66130.0,17.7365,17.7523,17.7129,17.7287,66130.0
2015-07-08 15:30:00,22.51,22.56,22.5,22.55,67845.0,17.7287,17.768,17.7208,17.7602,67845.0
2015-07-08 15:35:00,22.55,22.57,22.53,22.54,64848.0,17.7602,17.7759,17.7444,17.7523,64848.0
2015-07-08 15:40:00,22.55,22.59,22.54,22.58,76942.0,17.7602,17.7917,17.7523,17.7838,76942.0
2015-07-08 15:45:00,22.59,22.59,22.51,22.53,155842.0,17.7917,17.7917,17.7287,17.7444,155842.0
2015-07-08 15:50:00,22.54,22.55,22.53,22.55,107458.0,17.7523,17.7602,17.7444,17.7602,107458.0
2015-07-08 15:55:00,22.54,22.56,22.51,22.53,305659.0,17.7523,17.768,17.7287,17.7444,305659.0
2015-07-09 09:30:00,22.81,22.9,22.78,22.86,96404.0,17.9649,18.0358,17.9413,18.0043,96404.0
2015-07-09 09:35:00,22.86,22.86,22.72,22.75,73545.0,18.0043,18.0043,17.8941,17.9177,73545.0
2015-07-09 09:40:00,22.74,22.79,22.65,22.68,65626.0,17.9098,17.9492,17.8389,17.8626,65626.0
2015-07-09 09:45:00,22.68,22.7,22.62,22.65,89381.0,17.8626,17.8783,17.8153,17.8389,89381.0
2015-07-09 09:50:00,22.66,22.73,22.66,22.71,43828.0,17.8468,17.9019,17.8468,17.8862,43828.0
2015-07-09 09:55:00,22.73,22.74,22.63,22.65,41209.0,17.9019,17.9098,17.8232,17.8389,41209.0
2015-07-09 10:00:00,22.66,22.72,22.66,22.71,22719.0,17.8468,17.8941,17.8468,17.8862,22719.0
2015-07-09 10:05:00,22.71,22.72,22.6,22.62,41555.0,17.8862,17.8941,17.7995,17.8153,41555.0
2015-07-09 10:10:00,22.63,22.66,22.56,22.6,73021.0,17.8232,17.8468,17.768,17.7995,73021.0
2015-07-09 10:15:00,22.61,22.65,22.58,22.58,17600.0,17.8074,17.8389,17.7838,17.7838,17600.0
2015-07-09 10:20:00,22.58,22.59,22.56,22.56,26824.0,17.7838,17.7917,17.768,17.768,26824.0
2015-07-09 10:25:00,22.56,22.59,22.47,22.49,111214.0,17.768,17.7917,17.6972,17.7129,111214.0
2015-07-09 10:30:00,22.49,22.51,22.4,22.4,97387.0,17.7129,17.7287,17.642,17.642,97387.0
2015-07-09 10:35:00,22.4,22.45,22.36,22.43,37291.0,17.642,17.6814,17.6105,17.6657,37291.0
2015-07-09 10:40:00,22.43,22.5,22.42,22.5,23822.0,17.6657,17.7208,17.6578,17.7208,23822.0
2015-07-09 10:45:00,22.51,22.53,22.47,22.51,29021.0,17.7287,17.7444,17.6972,17.7287,29021.0
2015-07-09 10:50:00,22.51,22.54,22.5,22.52,24478.0,17.7287,17.7523,17.7208,17.7365,24478.0
2015-07-09 10:55:00,22.53,22.61,22.53,22.59,41915.0,17.7444,17.8074,17.7444,17.7917,41915.0
2015-07-09 11:00:00,22.59,22.6,22.56,22.59,32077.0,17.7917,17.7995,17.768,17.7917,32077.0
2015-07-09 11:05:00,22.58,22.64,22.58,22.63,22360.0,17.7838,17.8311,17.7838,17.8232,22360.0
2015-07-09 11:10:00,22.63,22.66,22.61,22.64,22718.0,17.8232,17.8468,17.8074,17.8311,22718.0
2015-07-09 11:15:00,22.63,22.63,22.59,22.62,37945.0,17.8232,17.8232,17.7917,17.8153,37945.0
2015-07-09 11:20:00,22.62,22.63,22.57,22.58,15443.0,17.8153,17.8232,17.7759,17.7838,15443.0
2015-07-09 11:25:00,22.59,22.61,22.55,22.56,20325.0,17.7917,17.8074,17.7602,17.768,20325.0
2015-07-09 11:30:00,22.55,22.56,22.52,22.53,33655.0,17.7602,17.768,17.7365,17.7444,33655.0
2015-07-09 11:35:00,22.53,22.54,22.5,22.52,29043.0,17.7444,17.7523,17.7208,17.7365,29043.0
2015-07-09 11:40:00,22.52,22.55,22.5,22.53,31829.0,17.7365,17.7602,17.7208,17.7444,31829.0
2015-07-09 11:45:00,22.54,22.62,22.53,22.59,42567.0,17.7523,17.8153,17.7444,17.7917,42567.0
2015-07-09 11:50:00,22.59,22.62,22.58,22.6,41445.0,17.7917,17.8153,17.7838,17.7995,41445.0
2015-07-09 11:55:00,22.6,22.63,22.59,22.62,22025.0,17.7995,17.8232,17.7917,17.8153,22025.0
2015-07-09 12:00:00,22.62,22.62,22.56,22.59,23155.0,17.8153,17.8153,17.768,17.7917,23155.0
2015-07-09 12:05:00,22.58,22.62,22.57,22.6,19481.0,17.7838,17.8153,17.7759,17.7995,19481.0
2015-07-09 12:10:00,22.59,22.61,22.59,22.61,12937.0,17.7917,17.8074,17.7917,17.8074,12937.0
2015-07-09 12:15:00,22.61,22.62,22.59,22.62,24967.0,17.8074,17.8153,17.7917,17.8153,24967.0
2015-07-09 12:20:00,22.63,22.65,22.59,22.59,13249.0,17.8232,17.8389,17.7917,17.7917,13249.0
2015-07-09 12:25:00,22.6,22.63,22.59,22.59,15801.0,17.7995,17.8232,17.7917,17.7917,15801.0
2015-07-09 12:30:00,22.59,22.6,22.58,22.6,7457.0,17.7917,17.7995,17.7838,17.7995,7457.0
2015-07-09 12:35:00,22.59,22.61,22.57,22.57,18537.0,17.7917,17.8074,17.7759,17.7759,18537.0
2015-07-09 12:40:00,22.57,22.58,22.55,22.56,16055.0,17.7759,17.7838,17.7602,17.768,16055.0
2015-07-09 12:45:00,22.57,22.59,22.55,22.57,24359.0,17.7759,17.7917,17.7602,17.7759,24359.0
2015-07-09 12:50:00,22.57,22.58,22.57,22.58,6503.0,17.7759,17.7838,17.7759,17.7838,6503.0
2015-07-09 12:55:00,22.58,22.58,22.55,22.55,10802.0,17.7838,17.7838,17.7602,17.7602,10802.0
2015-07-09 13:00:00,22.55,22.59,22.55,22.57,19594.0,17.7602,17.7917,17.7602,17.7759,19594.0
2015-07-09 13:05:00,22.57,22.58,22.54,22.55,28099.0,17.7759,17.7838,17.7523,17.7602,28099.0
2015-07-09 13:10:00,22.55,22.56,22.54,22.55,42808.0,17.7602,17.768,17.7523,17.7602,42808.0
2015-07-09 13:15:00,22.55,22.58,22.55,22.56,26005.0,17.7602,17.7838,17.7602,17.768,26005.0
2015-07-09 13:20:00,22.56,22.57,22.55,22.56,23253.0,17.768,17.7759,17.7602,17.768,23253.0
2015-07-09 13:25:00,22.57,22.59,22.56,22.57,15066.0,17.7759,17.7917,17.768,17.7759,15066.0
2015-07-09 13:30:00,22.56,22.61,22.56,22.59,30435.0,17.768,17.8074,17.768,17.7917,30435.0
2015-07-09 13:35:00,22.6,22.62,22.58,22.58,21222.0,17.7995,17.8153,17.7838,17.7838,21222.0
2015-07-09 13:40:00,22.58,22.59,22.56,22.57,18079.0,17.7838,17.7917,17.768,17.7759,18079.0
2015-07-09 13:45:00,22.58,22.6,22.57,22.58,23446.0,17.7838,17.7995,17.7759,17.7838,23446.0
2015-07-09 13:50:00,22.58,22.61,22.57,22.59,23012.0,17.7838,17.8074,17.7759,17.7917,23012.0
2015-07-09 13:55:00,22.58,22.59,22.57,22.59,24207.0,17.7838,17.7917,17.7759,17.7917,24207.0
2015-07-09 14:00:00,22.59,22.59,22.55,22.55,11454.0,17.7917,17.7917,17.7602,17.7602,11454.0
2015-07-09 14:05:00,22.56,22.57,22.55,22.55,9978.0,17.768,17.7759,17.7602,17.7602,9978.0
2015-07-09 14:10:00,22.55,22.58,22.55,22.55,37616.0,17.7602,17.7838,17.7602,17.7602,37616.0
2015-07-09 14:15:00,22.55,22.57,22.55,22.57,17926.0,17.7602,17.7759,17.7602,17.7759,17926.0
2015-07-09 14:20:00,22.56,22.57,22.54,22.55,51185.0,17.768,17.7759,17.7523,17.7602,51185.0
2015-07-09 14:25:00,22.55,22.56,22.54,22.56,30554.0,17.7602,17.768,17.7523,17.768,30554.0
2015-07-09 14:30:00,22.56,22.56,22.55,22.56,16703.0,17.768,17.768,17.7602,17.768,16703.0
2015-07-09 14:35:00,22.56,22.58,22.53,22.58,47457.0,17.768,17.7838,17.7444,17.7838,47457.0
2015-07-09 14:40:00,22.58,22.59,22.57,22.58,14803.0,17.7838,17.7917,17.7759,17.7838,14803.0
2015-07-09 14:45:00,22.58,22.6,22.56,22.58,31690.0,17.7838,17.7995,17.768,17.7838,31690.0
2015-07-09 14:50:00,22.59,22.62,22.58,22.62,32144.0,17.7917,17.8153,17.7838,17.8153,32144.0
2015-07-09 14:55:00,22.62,22.64,22.61,22.61,24569.0,17.8153,17.8311,17.8074,17.8074,24569.0
2015-07-09 15:00:00,22.61,22.63,22.6,22.63,33053.0,17.8074,17.8232,17.7995,17.8232,33053.0
2015-07-09 15:05:00,22.63,22.64,22.6,22.62,24287.0,17.8232,17.8311,17.7995,17.8153,24287.0
2015-07-09 15:10:00,22.62,22.63,22.62,22.62,9028.0,17.8153,17.8232,17.8153,17.8153,9028.0
2015-07-09 15:15:00,22.62,22.63,22.6,22.62,37521.0,17.8153,17.8232,17.7995,17.8153,37521.0
2015-07-09 15:20:00,22.62,22.64,22.6,22.6,23419.0,17.8153,17.8311,17.7995,17.7995,23419.0
2015-07-09 15:25:00,22.61,22.61,22.59,22.6,29478.0,17.8074,17.8074,17.7917,17.7995,29478.0
2015-07-09 15:30:00,22.6,22.61,22.55,22.55,40059.0,17.7995,17.8074,17.7602,17.7602,40059.0
2015-07-09 15:35:00,22.55,22.6,22.55,22.6,43593.0,17.7602,17.7995,17.7602,17.7995,43593.0
2015-07-09 15:40:00,22.59,22.63,22.58,22.61,65267.0,17.7917,17.8232,17.7838,17.8074,65267.0
2015-07-09 15:45:00,22.61,22.62,22.59,22.59,48955.0,17.8074,17.8153,17.7917,17.7917,48955.0
2015-07-09 15:50:00,22.59,22.61,22.58,22.59,95126.0,17.7917,17.8074,17.7838,17.7917,95126.0
2015-07-09 15:55:00,22.58,22.6,22.57,22.58,323929.0,17.7838,17.7995,17.7759,17.7838,323929.0
2015-07-10 09:30:00,22.75,22.92,22.75,22.79,95242.0,17.9177,18.0516,17.9177,17.9492,95242.0
2015-07-10 09:35:00,22.78,22.79,22.65,22.69,40846.0,17.9413,17.9492,17.8389,17.8704,40846.0
2015-07-10 09:40:00,22.68,22.78,22.6,22.77,74305.0,17.8626,17.9413,17.7995,17.9334,74305.0
2015-07-10 09:45:00,22.77,22.77,22.68,22.71,29321.0,17.9334,17.9334,17.8626,17.8862,29321.0
2015-07-10 09:50:00,22.72,22.72,22.6,22.6,40336.0,17.8941,17.8941,17.7995,17.7995,40336.0
2015-07-10 09:55:00,22.61,22.61,22.55,22.57,38669.0,17.8074,17.8074,17.7602,17.7759,38669.0
2015-07-10 10:00:00,22.57,22.67,22.56,22.66,43838.0,17.7759,17.8547,17.768,17.8468,43838.0
2015-07-10 10:05:00,22.66,22.66,22.57,22.6,31916.0,17.8468,17.8468,17.7759,17.7995,31916.0
2015-07-10 10:10:00,22.59,22.68,22.59,22.68,54791.0,17.7917,17.8626,17.7917,17.8626,54791.0
2015-07-10 10:15:00,22.67,22.67,22.62,22.63,25970.0,17.8547,17.8547,17.8153,17.8232,25970.0
2015-07-10 10:20:00,22.64,22.67,22.59,22.66,90546.0,17.8311,17.8547,17.7917,17.8468,90546.0
2015-07-10 10:25:00,22.66,22.71,22.63,22.64,110736.0,17.8468,17.8862,17.8232,17.8311,110736.0
2015-07-10 10:30:00,22.63,22.65,22.61,22.61,20398.0,17.8232,17.8389,17.8074,17.8074,20398.0
2015-07-10 10:35:00,22.62,22.66,22.61,22.65,31273.0,17.8153,17.8468,17.8074,17.8389,31273.0
2015-07-10 10:40:00,22.65,22.66,22.6,22.61,19797.0,17.8389,17.8468,17.7995,17.8074,19797.0
2015-07-10 10:45:00,22.62,22.64,22.6,22.61,19789.0,17.8153,17.8311,17.7995,17.8074,19789.0
2015-07-10 10:50:00,22.62,22.66,22.59,22.66,35862.0,17.8153,17.8468,17.7917,17.8468,35862.0
2015-07-10 10:55:00,22.67,22.71,22.63,22.67,34858.0,17.8547,17.8862,17.8232,17.8547,34858.0
2015-07-10 11:00:00,22.66,22.7,22.65,22.67,56719.0,17.8468,17.8783,17.8389,17.8547,56719.0
2015-07-10 11:05:00,22.68,22.68,22.63,22.64,16279.0,17.8626,17.8626,17.8232,17.8311,16279.0
2015-07-10 11:10:00,22.64,22.65,22.62,22.64,16471.0,17.8311,17.8389,17.8153,17.8311,16471.0
2015-07-10 11:15:00,22.65,22.65,22.6,22.63,20115.0,17.8389,17.8389,17.7995,17.8232,20115.0
2015-07-10 11:20:00,22.63,22.64,22.59,22.59,25167.0,17.8232,17.8311,17.7917,17.7917,25167.0
2015-07-10 11:25:00,22.6,22.61,22.58,22.58,24993.0,17.7995,17.8074,17.7838,17.7838,24993.0
2015-07-10 11:30:00,22.58,22.61,22.56,22.59,23477.0,17.7838,17.8074,17.768,17.7917,23477.0
2015-07-10 11:35:00,22.58,22.59,22.55,22.58,27349.0,17.7838,17.7917,17.7602,17.7838,27349.0
2015-07-10 11:40:00,22.58,22.67,22.57,22.67,44321.0,17.7838,17.8547,17.7759,17.8547,44321.0
2015-07-10 11:45:00,22.68,22.69,22.64,22.67,58838.0,17.8626,17.8704,17.8311,17.8547,58838.0
2015-07-10 11:50:00,22.67,22.71,22.65,22.65,84184.0,17.8547,17.8862,17.8389,17.8389,84184.0
2015-07-10 11:55:00,22.64,22.68,22.63,22.65,28122.0,17.8311,17.8626,17.8232,17.8389,28122.0
2015-07-10 12:00:00,22.66,22.68,22.64,22.66,29054.0,17.8468,17.8626,17.8311,17.8468,29054.0
2015-07-10 12:05:00,22.66,22.68,22.63,22.64,21389.0,17.8468,17.8626,17.8232,17.8311,21389.0
2015-07-10 12:10:00,22.64,22.68,22.62,22.67,34975.0,17.8311,17.8626,17.8153,17.8547,34975.0
2015-07-10 12:15:00,22.67,22.69,22.66,22.68,38518.0,17.8547,17.8704,17.8468,17.8626,38518.0
2015-07-10 12:20:00,22.69,22.7,22.61,22.62,52067.0,17.8704,17.8783,17.8074,17.8153,52067.0
2015-07-10 12:25:00,22.61,22.64,22.6,22.6,24885.0,17.8074,17.8311,17.7995,17.7995,24885.0
2015-07-10 12:30:00,22.6,22.61,22.52,22.54,43597.0,17.7995,17.8074,17.7365,17.7523,43597.0
2015-07-10 12:35:00,22.55,22.55,22.5,22.52,37397.0,17.7602,17.7602,17.7208,17.7365,37397.0
2015-07-10 12:40:00,22.51,22.53,22.5,22.52,71042.0,17.7287,17.7444,17.7208,17.7365,71042.0
2015-07-10 12:45:00,22.52,22.54,22.48,22.49,43118.0,17.7365,17.7523,17.705,17.7129,43118.0
2015-07-10 12:50:00,22.5,22.51,22.49,22.49,7950.0,17.7208,17.7287,17.7129,17.7129,7950.0
2015-07-10 12:55:00,22.49,22.5,22.46,22.47,28721.0,17.7129,17.7208,17.6893,17.6972,28721.0
2015-07-10 13:00:00,22.47,22.52,22.47,22.51,29245.0,17.6972,17.7365,17.6972,17.7287,29245.0
2015-07-10 13:05:00,22.52,22.52,22.46,22.46,25200.0,17.7365,17.7365,17.6893,17.6893,25200.0
2015-07-10 13:10:00,22.47,22.5,22.46,22.5,17215.0,17.6972,17.7208,17.6893,17.7208,17215.0
2015-07-10 13:15:00,22.51,22.51,22.43,22.48,38240.0,17.7287,17.7287,17.6657,17.705,38240.0
2015-07-10 13:20:00,22.49,22.51,22.47,22.49,23408.0,17.7129,17.7287,17.6972,17.7129,23408.0
2015-07-10 13:25:00,22.5,22.53,22.49,22.52,21697.0,17.7208,17.7444,17.7129,17.7365,21697.0
2015-07-10 13:30:00,22.52,22.55,22.52,22.52,25434.0,17.7365,17.7602,17.7365,17.7365,25434.0
2015-07-10 13:35:00,22.52,22.53,22.51,22.52,10312.0,17.7365,17.7444,17.7287,17.7365,10312.0
2015-07-10 13:40:00,22.53,22.54,22.5,22.51,25280.0,17.7444,17.7523,17.7208,17.7287,25280.0
2015-07-10 13:45:00,22.5,22.51,22.44,22.44,19800.0,17.7208,17.7287,17.6735,17.6735,19800.0
2015-07-10 13:50:00,22.45,22.51,22.44,22.5,17832.0,17.6814,17.7287,17.6735,17.7208,17832.0
2015-07-10 13:55:00,22.51,22.51,22.49,22.5,14332.0,17.7287,17.7287,17.7129,17.7208,14332.0
2015-07-10 14:00:00,22.5,22.52,22.49,22.51,15768.0,17.7208,17.7365,17.7129,17.7287,15768.0
2015-07-10 14:05:00,22.52,22.53,22.48,22.48,14367.0,17.7365,17.7444,17.705,17.705,14367.0
2015-07-10 14:10:00,22.49,22.5,22.47,22.5,17825.0,17.7129,17.7208,17.6972,17.7208,17825.0
2015-07-10 14:15:00,22.5,22.52,22.49,22.49,22333.0,17.7208,17.7365,17.7129,17.7129,22333.0
2015-07-10 14:20:00,22.5,22.52,22.48,22.48,18641.0,17.7208,17.7365,17.705,17.705,18641.0
2015-07-10 14:25:00,22.49,22.49,22.46,22.46,13192.0,17.7129,17.7129,17.6893,17.6893,13192.0
2015-07-10 14:30:00,22.47,22.5,22.47,22.49,16126.0,17.6972,17.7208,17.6972,17.7129,16126.0
2015-07-10 14:35:00,22.49,22.5,22.46,22.48,24305.0,17.7129,17.7208,17.6893,17.705,24305.0
2015-07-10 14:40:00,22.48,22.52,22.47,22.5,24500.0,17.705,17.7365,17.6972,17.7208,24500.0
2015-07-10 14:45:00,22.5,22.51,22.47,22.47,21816.0,17.7208,17.7287,17.6972,17.6972,21816.0
2015-07-10 14:50:00,22.47,22.48,22.45,22.45,15181.0,17.6972,17.705,17.6814,17.6814,15181.0
2015-07-10 14:55:00,22.45,22.47,22.43,22.46,34596.0,17.6814,17.6972,17.6657,17.6893,34596.0
2015-07-10 15:00:00,22.47,22.49,22.47,22.47,28501.0,17.6972,17.7129,17.6972,17.6972,28501.0
2015-07-10 15:05:00,22.48,22.52,22.46,22.51,31145.0,17.705,17.7365,17.6893,17.7287,31145.0
2015-07-10 15:10:00,22.52,22.57,22.51,22.57,41162.0,17.7365,17.7759,17.7287,17.7759,41162.0
2015-07-10 15:15:00,22.56,22.58,22.54,22.54,47930.0,17.768,17.7838,17.7523,17.7523,47930.0
2015-07-10 15:20:00,22.54,22.55,22.53,22.53,9846.0,17.7523,17.7602,17.7444,17.7444,9846.0
2015-07-10 15:25:00,22.53,22.54,22.48,22.48,32261.0,17.7444,17.7523,17.705,17.705,32261.0
2015-07-10 15:30:00,22.48,22.52,22.48,22.52,41594.0,17.705,17.7365,17.705,17.7365,41594.0
2015-07-10 15:35:00,22.51,22.53,22.48,22.52,59167.0,17.7287,17.7444,17.705,17.7365,59167.0
2015-07-10 15:40:00,22.51,22.52,22.49,22.49,23443.0,17.7287,17.7365,17.7129,17.7129,23443.0
2015-07-10 15:45:00,22.5,22.51,22.49,22.49,84972.0,17.7208,17.7287,17.7129,17.7129,84972.0
2015-07-10 15:50:00,22.5,22.52,22.49,22.51,62316.0,17.7208,17.7365,17.7129,17.7287,62316.0
2015-07-10 15:55:00,22.51,22.55,22.5,22.54,199274.0,17.7287,17.7602,17.7208,17.7523,199274.0
2015-07-13 09:30:00,22.32,22.42,22.11,22.12,194413.0,17.579,17.6578,17.4136,17.4215,194413.0
2015-07-13 09:35:00,22.11,22.12,22.07,22.1,78092.0,17.4136,17.4215,17.3821,17.4058,78092.0
2015-07-13 09:40:00,22.09,22.1,21.93,21.93,242568.0,17.3979,17.4058,17.2719,17.2719,242568.0
2015-07-13 09:45:00,21.93,21.97,21.87,21.94,92117.0,17.2719,17.3034,17.2246,17.2797,92117.0
2015-07-13 09:50:00,21.94,21.95,21.84,21.85,108323.0,17.2797,17.2876,17.201,17.2089,108323.0
2015-07-13 09:55:00,21.85,22.02,21.84,21.98,130347.0,17.2089,17.3427,17.201,17.3112,130347.0
2015-07-13 10:00:00,21.98,22.0,21.94,21.98,54239.0,17.3112,17.327,17.2797,17.3112,54239.0
2015-07-13 10:05:00,21.97,22.01,21.93,21.93,55427.0,17.3034,17.3349,17.2719,17.2719,55427.0
2015-07-13 10:10:00,21.93,22.0,21.91,22.0,48915.0,17.2719,17.327,17.2561,17.327,48915.0
2015-07-13 10:15:00,21.99,22.05,21.96,22.01,43977.0,17.3191,17.3664,17.2955,17.3349,43977.0
2015-07-13 10:20:00,22.01,22.06,22.01,22.04,80515.0,17.3349,17.3742,17.3349,17.3585,80515.0
2015-07-13 10:25:00,22.04,22.06,22.03,22.05,67433.0,17.3585,17.3742,17.3506,17.3664,67433.0
2015-07-13 10:30:00,22.06,22.18,22.06,22.18,64356.0,17.3742,17.4688,17.3742,17.4688,64356.0
2015-07-13 10:35:00,22.18,22.22,22.17,22.2,119086.0,17.4688,17.5003,17.4609,17.4845,119086.0
2015-07-13 10:40:00,22.2,22.27,22.19,22.21,104123.0,17.4845,17.5396,17.4766,17.4924,104123.0
2015-07-13 10:45:00,22.21,22.23,22.18,22.19,30635.0,17.4924,17.5081,17.4688,17.4766,30635.0
2015-07-13 10:50:00,22.19,22.23,22.18,22.22,36281.0,17.4766,17.5081,17.4688,17.5003,36281.0
2015-07-13 10:55:00,22.22,22.22,22.12,22.13,52960.0,17.5003,17.5003,17.4215,17.4294,52960.0
2015-07-13 11:00:00,22.13,22.16,22.12,22.13,25740.0,17.4294,17.453,17.4215,17.4294,25740.0
2015-07-13 11:05:00,22.12,22.14,22.07,22.14,33740.0,17.4215,17.4373,17.3821,17.4373,33740.0
2015-07-13 11:10:00,22.14,22.2,22.13,22.2,41970.0,17.4373,17.4845,17.4294,17.4845,41970.0
2015-07-13 11:15:00,22.2,22.23,22.18,22.22,27981.0,17.4845,17.5081,17.4688,17.5003,27981.0
2015-07-13 11:20:00,22.23,22.34,22.23,22.34,51141.0,17.5081,17.5948,17.5081,17.5948,51141.0
2015-07-13 11:25:00,22.35,22.4,22.32,22.4,77461.0,17.6027,17.642,17.579,17.642,77461.0
2015-07-13 11:30:00,22.39,22.4,22.37,22.39,47842.0,17.6342,17.642,17.6184,17.6342,47842.0
2015-07-13 11:35:00,22.39,22.4,22.35,22.36,35511.0,17.6342,17.642,17.6027,17.6105,35511.0
2015-07-13 11:40:00,22.35,22.41,22.32,22.33,53828.0,17.6027,17.6499,17.579,17.5869,53828.0
2015-07-13 11:45:00,22.32,22.35,22.32,22.33,36776.0,17.579,17.6027,17.579,17.5869,36776.0
2015-07-13 11:50:00,22.33,22.37,22.31,22.32,27456.0,17.5869,17.6184,17.5711,17.579,27456.0
2015-07-13 11:55:00,22.32,22.36,22.31,22.33,47112.0,17.579,17.6105,17.5711,17.5869,47112.0
2015-07-13 12:00:00,22.33,22.38,22.33,22.38,41537.0,17.5869,17.6263,17.5869,17.6263,41537.0
2015-07-13 12:05:00,22.38,22.41,22.36,22.41,60666.0,17.6263,17.6499,17.6105,17.6499,60666.0
2015-07-13 12:10:00,22.41,22.42,22.35,22.35,60420.0,17.6499,17.6578,17.6027,17.6027,60420.0
2015-07-13 12:15:00,22.36,22.41,22.35,22.39,28413.0,17.6105,17.6499,17.6027,17.6342,28413.0
2015-07-13 12:20:00,22.39,22.4,22.35,22.4,33393.0,17.6342,17.642,17.6027,17.642,33393.0
2015-07-13 12:25:00,22.39,22.4,22.34,22.36,43629.0,17.6342,17.642,17.5948,17.6105,43629.0
2015-07-13 12:30:00,22.35,22.35,22.28,22.32,79059.0,17.6027,17.6027,17.5475,17.579,79059.0
2015-07-13 12:35:00,22.33,22.41,22.33,22.4,43832.0,17.5869,17.6499,17.5869,17.642,43832.0
2015-07-13 12:40:00,22.4,22.4,22.35,22.37,21281.0,17.642,17.642,17.6027,17.6184,21281.0
2015-07-13 12:45:00,22.36,22.43,22.36,22.43,26340.0,17.6105,17.6657,17.6105,17.6657,26340.0
2015-07-13 12:50:00,22.42,22.43,22.39,22.42,18053.0,17.6578,17.6657,17.6342,17.6578,18053.0
2015-07-13 12:55:00,22.42,22.43,22.41,22.41,17598.0,17.6578,17.6657,17.6499,17.6499,17598.0
2015-07-13 13:00:00,22.41,22.45,22.41,22.45,31489.0,17.6499,17.6814,17.6499,17.6814,31489.0
2015-07-13 13:05:00,22.44,22.48,22.42,22.43,26851.0,17.6735,17.705,17.6578,17.6657,26851.0
2015-07-13 13:10:00,22.43,22.43,22.4,22.41,17106.0,17.6657,17.6657,17.642,17.6499,17106.0
2015-07-13 13:15:00,22.41,22.42,22.38,22.4,44141.0,17.6499,17.6578,17.6263,17.642,44141.0
2015-07-13 13:20:00,22.4,22.42,22.37,22.38,30687.0,17.642,17.6578,17.6184,17.6263,30687.0
2015-07-13 13:25:00,22.37,22.38,22.36,22.36,29063.0,17.6184,17.6263,17.6105,17.6105,29063.0
2015-07-13 13:30:00,22.37,22.37,22.31,22.31,28808.0,17.6184,17.6184,17.5711,17.5711,28808.0
2015-07-13 13:35:00,22.32,22.34,22.29,22.3,36709.0,17.579,17.5948,17.5554,17.5633,36709.0
2015-07-13 13:40:00,22.3,22.33,22.29,22.32,21241.0,17.5633,17.5869,17.5554,17.579,21241.0
2015-07-13 13:45:00,22.32,22.36,22.32,22.36,31083.0,17.579,17.6105,17.579,17.6105,31083.0
2015-07-13 13:50:00,22.36,22.39,22.34,22.36,27052.0,17.6105,17.6342,17.5948,17.6105,27052.0
2015-07-13 13:55:00,22.36,22.36,22.32,22.34,21993.0,17.6105,17.6105,17.579,17.5948,21993.0
2015-07-13 14:00:00,22.34,22.42,22.34,22.41,43951.0,17.5948,17.6578,17.5948,17.6499,43951.0
2015-07-13 14:05:00,22.41,22.45,22.41,22.43,42037.0,17.6499,17.6814,17.6499,17.6657,42037.0
2015-07-13 14:10:00,22.43,22.45,22.39,22.4,31521.0,17.6657,17.6814,17.6342,17.642,31521.0
2015-07-13 14:15:00,22.39,22.43,22.39,22.42,19706.0,17.6342,17.6657,17.6342,17.6578,19706.0
2015-07-13 14:20:00,22.42,22.42,22.41,22.42,22143.0,17.6578,17.6578,17.6499,17.6578,22143.0
2015-07-13 14:25:00,22.42,22.42,22.39,22.4,32806.0,17.6578,17.6578,17.6342,17.642,32806.0
2015-07-13 14:30:00,22.41,22.41,22.38,22.39,24145.0,17.6499,17.6499,17.6263,17.6342,24145.0
2015-07-13 14:35:00,22.39,22.41,22.39,22.39,46728.0,17.6342,17.6499,17.6342,17.6342,46728.0
2015-07-13 14:40:00,22.41,22.41,22.39,22.41,40532.0,17.6499,17.6499,17.6342,17.6499,40532.0
2015-07-13 14:45:00,22.41,22.43,22.41,22.42,19966.0,17.6499,17.6657,17.6499,17.6578,19966.0
2015-07-13 14:50:00,22.41,22.46,22.41,22.45,45644.0,17.6499,17.6893,17.6499,17.6814,45644.0
2015-07-13 14:55:00,22.46,22.46,22.4,22.42,398351.0,17.6893,17.6893,17.642,17.6578,398351.0
2015-07-13 15:00:00,22.42,22.45,22.41,22.43,41166.0,17.6578,17.6814,17.6499,17.6657,41166.0
2015-07-13 15:05:00,22.43,22.46,22.42,22.46,30366.0,17.6657,17.6893,17.6578,17.6893,30366.0
2015-07-13 15:10:00,22.46,22.47,22.45,22.45,56105.0,17.6893,17.6972,17.6814,17.6814,56105.0
2015-07-13 15:15:00,22.45,22.45,22.43,22.44,33562.0,17.6814,17.6814,17.6657,17.6735,33562.0
2015-07-13 15:20:00,22.44,22.47,22.43,22.46,31119.0,17.6735,17.6972,17.6657,17.6893,31119.0
2015-07-13 15:25:00,22.46,22.49,22.45,22.49,54483.0,17.6893,17.7129,17.6814,17.7129,54483.0
2015-07-13 15:30:00,22.49,22.54,22.48,22.53,109624.0,17.7129,17.7523,17.705,17.7444,109624.0
2015-07-13 15:35:00,22.53,22.56,22.51,22.52,118541.0,17.7444,17.768,17.7287,17.7365,118541.0
2015-07-13 15:40:00,22.51,22.51,22.47,22.47,105518.0,17.7287,17.7287,17.6972,17.6972,105518.0
2015-07-13 15:45:00,22.48,22.5,22.48,22.49,101690.0,17.705,17.7208,17.705,17.7129,101690.0
2015-07-13 15:50:00,22.49,22.51,22.49,22.51,106164.0,17.7129,17.7287,17.7129,17.7287,106164.0
2015-07-13 15:55:00,22.51,22.52,22.48,22.48,363294.0,17.7287,17.7365,17.705,17.705,363294.0
2015-07-14 09:30:00,22.5,22.51,22.38,22.4,102344.0,17.7208,17.7287,17.6263,17.642,102344.0
2015-07-14 09:35:00,22.41,22.51,22.41,22.51,34268.0,17.6499,17.7287,17.6499,17.7287,34268.0
2015-07-14 09:40:00,22.52,22.59,22.46,22.58,45111.0,17.7365,17.7917,17.6893,17.7838,45111.0
2015-07-14 09:45:00,22.58,22.61,22.53,22.53,77890.0,17.7838,17.8074,17.7444,17.7444,77890.0
2015-07-14 09:50:00,22.54,22.54,22.37,22.4,79275.0,17.7523,17.7523,17.6184,17.642,79275.0
2015-07-14 09:55:00,22.4,22.4,22.35,22.35,29846.0,17.642,17.642,17.6027,17.6027,29846.0
2015-07-14 10:00:00,22.36,22.44,22.36,22.38,35746.0,17.6105,17.6735,17.6105,17.6263,35746.0
2015-07-14 10:05:00,22.38,22.39,22.31,22.34,47708.0,17.6263,17.6342,17.5711,17.5948,47708.0
2015-07-14 10:10:00,22.34,22.36,22.25,22.25,63610.0,17.5948,17.6105,17.5239,17.5239,63610.0
2015-07-14 10:15:00,22.25,22.29,22.24,22.28,42214.0,17.5239,17.5554,17.516,17.5475,42214.0
2015-07-14 10:20:00,22.28,22.28,22.22,22.22,56213.0,17.5475,17.5475,17.5003,17.5003,56213.0
2015-07-14 10:25:00,22.22,22.24,22.21,22.23,40340.0,17.5003,17.516,17.4924,17.5081,40340.0
2015-07-14 10:30:00,22.24,22.25,22.2,22.2,56400.0,17.516,17.5239,17.4845,17.4845,56400.0
2015-07-14 10:35:00,22.21,22.21,22.17,22.18,43592.0,17.4924,17.4924,17.4609,17.4688,43592.0
2015-07-14 10:40:00,22.17,22.19,22.15,22.19,42850.0,17.4609,17.4766,17.4451,17.4766,42850.0
2015-07-14 10:45:00,22.19,22.23,22.18,22.18,35692.0,17.4766,17.5081,17.4688,17.4688,35692.0
2015-07-14 10:50:00,22.19,22.19,22.16,22.17,26762.0,17.4766,17.4766,17.453,17.4609,26762.0
2015-07-14 10:55:00,22.16,22.17,22.14,22.14,16134.0,17.453,17.4609,17.4373,17.4373,16134.0
2015-07-14 11:00:00,22.14,22.14,22.12,22.12,18912.0,17.4373,17.4373,17.4215,17.4215,18912.0
2015-07-14 11:05:00,22.12,22.13,22.1,22.1,40718.0,17.4215,17.4294,17.4058,17.4058,40718.0
2015-07-14 11:10:00,22.11,22.14,22.1,22.12,55355.0,17.4136,17.4373,17.4058,17.4215,55355.0
2015-07-14 11:15:00,22.12,22.13,22.1,22.1,28481.0,17.4215,17.4294,17.4058,17.4058,28481.0
2015-07-14 11:20:00,22.1,22.19,22.1,22.17,55695.0,17.4058,17.4766,17.4058,17.4609,55695.0
2015-07-14 11:25:00,22.17,22.19,22.13,22.19,44454.0,17.4609,17.4766,17.4294,17.4766,44454.0
2015-07-14 11:30:00,22.19,22.23,22.18,22.2,81985.0,17.4766,17.5081,17.4688,17.4845,81985.0
2015-07-14 11:35:00,22.21,22.23,22.19,22.23,71265.0,17.4924,17.5081,17.4766,17.5081,71265.0
2015-07-14 11:40:00,22.23,22.26,22.21,22.22,34697.0,17.5081,17.5318,17.4924,17.5003,34697.0
2015-07-14 11:45:00,22.21,22.25,22.2,22.23,69995.0,17.4924,17.5239,17.4845,17.5081,69995.0
2015-07-14 11:50:00,22.23,22.27,22.23,22.27,29268.0,17.5081,17.5396,17.5081,17.5396,29268.0
2015-07-14 11:55:00,22.26,22.3,22.26,22.3,41783.0,17.5318,17.5633,17.5318,17.5633,41783.0
2015-07-14 12:00:00,22.29,22.36,22.27,22.36,86818.0,17.5554,17.6105,17.5396,17.6105,86818.0
2015-07-14 12:05:00,22.36,22.36,22.32,22.34,39358.0,17.6105,17.6105,17.579,17.5948,39358.0
2015-07-14 12:10:00,22.34,22.36,22.32,22.32,23401.0,17.5948,17.6105,17.579,17.579,23401.0
2015-07-14 12:15:00,22.33,22.33,22.32,22.33,26662.0,17.5869,17.5869,17.579,17.5869,26662.0
2015-07-14 12:20:00,22.32,22.33,22.32,22.33,16200.0,17.579,17.5869,17.579,17.5869,16200.0
2015-07-14 12:25:00,22.33,22.33,22.32,22.33,113109.0,17.5869,17.5869,17.579,17.5869,113109.0
2015-07-14 12:30:00,22.33,22.33,22.29,22.3,189332.0,17.5869,17.5869,17.5554,17.5633,189332.0
2015-07-14 12:35:00,22.29,22.4,22.29,22.39,486666.0,17.5554,17.642,17.5554,17.6342,486666.0
2015-07-14 12:40:00,22.39,22.43,22.38,22.43,97650.0,17.6342,17.6657,17.6263,17.6657,97650.0
2015-07-14 12:45:00,22.43,22.43,22.39,22.39,74386.0,17.6657,17.6657,17.6342,17.6342,74386.0
2015-07-14 12:50:00,22.39,22.4,22.36,22.39,43393.0,17.6342,17.642,17.6105,17.6342,43393.0
2015-07-14 12:55:00,22.4,22.4,22.34,22.34,20082.0,17.642,17.642,17.5948,17.5948,20082.0
2015-07-14 13:00:00,22.34,22.36,22.33,22.35,19223.0,17.5948,17.6105,17.5869,17.6027,19223.0
2015-07-14 13:05:00,22.36,22.36,22.33,22.36,20153.0,17.6105,17.6105,17.5869,17.6105,20153.0
2015-07-14 13:10:00,22.36,22.39,22.35,22.38,22863.0,17.6105,17.6342,17.6027,17.6263,22863.0
2015-07-14 13:15:00,22.38,22.38,22.37,22.37,9413.0,17.6263,17.6263,17.6184,17.6184,9413.0
2015-07-14 13:20:00,22.37,22.38,22.37,22.38,4525.0,17.6184,17.6263,17.6184,17.6263,4525.0
2015-07-14 13:25:00,22.38,22.39,22.35,22.35,40899.0,17.6263,17.6342,17.6027,17.6027,40899.0
2015-07-14 13:30:00,22.35,22.35,22.34,22.34,11119.0,17.6027,17.6027,17.5948,17.5948,11119.0
2015-07-14 13:35:00,22.34,22.34,22.23,22.28,82959.0,17.5948,17.5948,17.5081,17.5475,82959.0
2015-07-14 13:40:00,22.28,22.31,22.27,22.31,14252.0,17.5475,17.5711,17.5396,17.5711,14252.0
2015-07-14 13:45:00,22.3,22.31,22.28,22.29,28623.0,17.5633,17.5711,17.5475,17.5554,28623.0
2015-07-14 13:50:00,22.29,22.33,22.28,22.33,34481.0,17.5554,17.5869,17.5475,17.5869,34481.0
2015-07-14 13:55:00,22.33,22.33,22.29,22.29,82768.0,17.5869,17.5869,17.5554,17.5554,82768.0
2015-07-14 14:00:00,22.29,22.3,22.28,22.3,16878.0,17.5554,17.5633,17.5475,17.5633,16878.0
2015-07-14 14:05:00,22.3,22.35,22.3,22.32,37440.0,17.5633,17.6027,17.5633,17.579,37440.0
2015-07-14 14:10:00,22.32,22.34,22.27,22.28,60772.0,17.579,17.5948,17.5396,17.5475,60772.0
2015-07-14 14:15:00,22.27,22.3,22.25,22.25,33275.0,17.5396,17.5633,17.5239,17.5239,33275.0
2015-07-14 14:20:00,22.25,22.26,22.23,22.25,35079.0,17.5239,17.5318,17.5081,17.5239,35079.0
2015-07-14 14:25:00,22.26,22.26,22.23,22.23,13011.0,17.5318,17.5318,17.5081,17.5081,13011.0
2015-07-14 14:30:00,22.23,22.25,22.23,22.25,22890.0,17.5081,17.5239,17.5081,17.5239,22890.0
2015-07-14 14:35:00,22.25,22.25,22.22,22.23,26952.0,17.5239,17.5239,17.5003,17.5081,26952.0
2015-07-14 14:40:00,22.23,22.25,22.23,22.23,21369.0,17.5081,17.5239,17.5081,17.5081,21369.0
2015-07-14 14:45:00,22.23,22.24,22.2,22.2,26110.0,17.5081,17.516,17.4845,17.4845,26110.0
2015-07-14 14:50:00,22.2,22.21,22.17,22.21,37912.0,17.4845,17.4924,17.4609,17.4924,37912.0
2015-07-14 14:55:00,22.21,22.21,22.17,22.17,26774.0,17.4924,17.4924,17.4609,17.4609,26774.0
2015-07-14 15:00:00,22.17,22.23,22.16,22.23,46035.0,17.4609,17.5081,17.453,17.5081,46035.0
2015-07-14 15:05:00,22.23,22.25,22.19,22.19,65229.0,17.5081,17.5239,17.4766,17.4766,65229.0
2015-07-14 15:10:00,22.2,22.2,22.18,22.19,67810.0,17.4845,17.4845,17.4688,17.4766,67810.0
2015-07-14 15:15:00,22.19,22.22,22.18,22.19,57802.0,17.4766,17.5003,17.4688,17.4766,57802.0
2015-07-14 15:20:00,22.19,22.22,22.19,22.2,88307.0,17.4766,17.5003,17.4766,17.4845,88307.0
2015-07-14 15:25:00,22.19,22.21,22.18,22.19,78547.0,17.4766,17.4924,17.4688,17.4766,78547.0
2015-07-14 15:30:00,22.19,22.19,22.18,22.19,67220.0,17.4766,17.4766,17.4688,17.4766,67220.0
2015-07-14 15:35:00,22.19,22.19,22.16,22.18,114238.0,17.4766,17.4766,17.453,17.4688,114238.0
2015-07-14 15:40:00,22.18,22.2,22.18,22.2,130933.0,17.4688,17.4845,17.4688,17.4845,130933.0
2015-07-14 15:45:00,22.19,22.21,22.17,22.18,159091.0,17.4766,17.4924,17.4609,17.4688,159091.0
2015-07-14 15:50:00,22.17,22.18,22.14,22.14,223749.0,17.4609,17.4688,17.4373,17.4373,223749.0
2015-07-14 15:55:00,22.15,22.15,22.13,22.13,306110.0,17.4451,17.4451,17.4294,17.4294,306110.0
2015-07-15 09:30:00,22.08,22.1,21.94,22.09,227329.0,17.39,17.4058,17.2797,17.3979,227329.0
2015-07-15 09:35:00,22.1,22.1,22.02,22.03,112275.0,17.4058,17.4058,17.3427,17.3506,112275.0
2015-07-15 09:40:00,22.03,22.07,22.0,22.05,104061.0,17.3506,17.3821,17.327,17.3664,104061.0
2015-07-15 09:45:00,22.05,22.12,22.03,22.05,81800.0,17.3664,17.4215,17.3506,17.3664,81800.0
2015-07-15 09:50:00,22.07,22.11,22.06,22.07,56945.0,17.3821,17.4136,17.3742,17.3821,56945.0
2015-07-15 09:55:00,22.06,22.15,22.05,22.07,74458.0,17.3742,17.4451,17.3664,17.3821,74458.0
2015-07-15 10:00:00,22.06,22.1,22.01,22.02,154758.0,17.3742,17.4058,17.3349,17.3427,154758.0
2015-07-15 10:05:00,22.02,22.05,22.0,22.05,23790.0,17.3427,17.3664,17.327,17.3664,23790.0
2015-07-15 10:10:00,22.05,22.06,22.0,22.03,38247.0,17.3664,17.3742,17.327,17.3506,38247.0
2015-07-15 10:15:00,22.03,22.04,21.99,22.0,35298.0,17.3506,17.3585,17.3191,17.327,35298.0
2015-07-15 10:20:00,21.99,22.0,21.94,21.99,48029.0,17.3191,17.327,17.2797,17.3191,48029.0
2015-07-15 10:25:00,21.99,22.01,21.98,21.99,39369.0,17.3191,17.3349,17.3112,17.3191,39369.0
2015-07-15 10:30:00,21.98,22.01,21.97,22.01,30123.0,17.3112,17.3349,17.3034,17.3349,30123.0
2015-07-15 10:35:00,22.01,22.01,21.96,22.0,53794.0,17.3349,17.3349,17.2955,17.327,53794.0
2015-07-15 10:40:00,22.0,22.01,21.98,21.99,42951.0,17.327,17.3349,17.3112,17.3191,42951.0
2015-07-15 10:45:00,22.0,22.0,21.93,21.93,27911.0,17.327,17.327,17.2719,17.2719,27911.0
2015-07-15 10:50:00,21.94,21.95,21.92,21.94,29563.0,17.2797,17.2876,17.264,17.2797,29563.0
2015-07-15 10:55:00,21.93,22.0,21.93,21.99,95650.0,17.2719,17.327,17.2719,17.3191,95650.0
2015-07-15 11:00:00,21.98,21.99,21.93,21.97,81168.0,17.3112,17.3191,17.2719,17.3034,81168.0
2015-07-15 11:05:00,21.96,21.97,21.94,21.97,18311.0,17.2955,17.3034,17.2797,17.3034,18311.0
2015-07-15 11:10:00,21.97,21.98,21.93,21.98,57416.0,17.3034,17.3112,17.2719,17.3112,57416.0
2015-07-15 11:15:00,21.98,22.0,21.93,21.93,78524.0,17.3112,17.327,17.2719,17.2719,78524.0
2015-07-15 11:20:00,21.94,21.95,21.92,21.94,24828.0,17.2797,17.2876,17.264,17.2797,24828.0
2015-07-15 11:25:00,21.95,21.95,21.91,21.92,25657.0,17.2876,17.2876,17.2561,17.264,25657.0
2015-07-15 11:30:00,21.92,21.98,21.91,21.95,117580.0,17.264,17.3112,17.2561,17.2876,117580.0
2015-07-15 11:35:00,21.95,21.96,21.94,21.95,36708.0,17.2876,17.2955,17.2797,17.2876,36708.0
2015-07-15 11:40:00,21.95,21.96,21.94,21.95,70984.0,17.2876,17.2955,17.2797,17.2876,70984.0
2015-07-15 11:45:00,21.94,21.94,21.9,21.91,37337.0,17.2797,17.2797,17.2482,17.2561,37337.0
2015-07-15 11:50:00,21.9,21.9,21.87,21.87,30581.0,17.2482,17.2482,17.2246,17.2246,30581.0
2015-07-15 11:55:00,21.88,21.9,21.87,21.9,12421.0,17.2325,17.2482,17.2246,17.2482,12421.0
2015-07-15 12:00:00,21.9,21.9,21.87,21.87,13700.0,17.2482,17.2482,17.2246,17.2246,13700.0
2015-07-15 12:05:00,21.88,21.9,21.87,21.88,18433.0,17.2325,17.2482,17.2246,17.2325,18433.0
2015-07-15 12:10:00,21.88,21.91,21.87,21.91,31666.0,17.2325,17.2561,17.2246,17.2561,31666.0
2015-07-15 12:15:00,21.91,21.95,21.91,21.93,34849.0,17.2561,17.2876,17.2561,17.2719,34849.0
2015-07-15 12:20:00,21.94,21.94,21.91,21.92,37133.0,17.2797,17.2797,17.2561,17.264,37133.0
2015-07-15 12:25:00,21.92,21.94,21.92,21.94,28587.0,17.264,17.2797,17.264,17.2797,28587.0
2015-07-15 12:30:00,21.94,21.95,21.93,21.94,31160.0,17.2797,17.2876,17.2719,17.2797,31160.0
2015-07-15 12:35:00,21.94,21.95,21.93,21.95,22470.0,17.2797,17.2876,17.2719,17.2876,22470.0
2015-07-15 12:40:00,21.95,21.95,21.93,21.94,25075.0,17.2876,17.2876,17.2719,17.2797,25075.0
2015-07-15 12:45:00,21.95,21.95,21.92,21.93,85885.0,17.2876,17.2876,17.264,17.2719,85885.0
2015-07-15 12:50:00,21.93,21.95,21.92,21.95,18585.0,17.2719,17.2876,17.264,17.2876,18585.0
2015-07-15 12:55:00,21.94,21.96,21.91,21.93,41123.0,17.2797,17.2955,17.2561,17.2719,41123.0
2015-07-15 13:00:00,21.92,21.94,21.91,21.92,86625.0,17.264,17.2797,17.2561,17.264,86625.0
2015-07-15 13:05:00,21.92,21.96,21.91,21.96,18763.0,17.264,17.2955,17.2561,17.2955,18763.0
2015-07-15 13:10:00,21.96,21.97,21.94,21.96,29191.0,17.2955,17.3034,17.2797,17.2955,29191.0
2015-07-15 13:15:00,21.96,21.96,21.91,21.91,70797.0,17.2955,17.2955,17.2561,17.2561,70797.0
2015-07-15 13:20:00,21.91,21.91,21.89,21.89,31082.0,17.2561,17.2561,17.2404,17.2404,31082.0
2015-07-15 13:25:00,21.9,21.93,21.89,21.93,28607.0,17.2482,17.2719,17.2404,17.2719,28607.0
2015-07-15 13:30:00,21.93,21.95,21.92,21.95,11800.0,17.2719,17.2876,17.264,17.2876,11800.0
2015-07-15 13:35:00,21.95,21.95,21.9,21.91,23946.0,17.2876,17.2876,17.2482,17.2561,23946.0
2015-07-15 13:40:00,21.92,21.92,21.88,21.88,44261.0,17.264,17.264,17.2325,17.2325,44261.0
2015-07-15 13:45:00,21.88,21.91,21.88,21.9,18548.0,17.2325,17.2561,17.2325,17.2482,18548.0
2015-07-15 13:50:00,21.9,21.91,21.9,21.91,6488.0,17.2482,17.2561,17.2482,17.2561,6488.0
2015-07-15 13:55:00,21.91,21.92,21.9,21.92,26366.0,17.2561,17.264,17.2482,17.264,26366.0
2015-07-15 14:00:00,21.92,21.92,21.89,21.89,22067.0,17.264,17.264,17.2404,17.2404,22067.0
2015-07-15 14:05:00,21.9,21.92,21.89,21.91,25354.0,17.2482,17.264,17.2404,17.2561,25354.0
2015-07-15 14:10:00,21.91,21.91,21.89,21.89,9247.0,17.2561,17.2561,17.2404,17.2404,9247.0
2015-07-15 14:15:00,21.89,21.9,21.87,21.9,20705.0,17.2404,17.2482,17.2246,17.2482,20705.0
2015-07-15 14:20:00,21.89,21.91,21.89,21.9,18981.0,17.2404,17.2561,17.2404,17.2482,18981.0
2015-07-15 14:25:00,21.9,21.92,21.88,21.89,27709.0,17.2482,17.264,17.2325,17.2404,27709.0
2015-07-15 14:30:00,21.89,21.9,21.88,21.88,26680.0,17.2404,17.2482,17.2325,17.2325,26680.0
2015-07-15 14:35:00,21.88,21.89,21.86,21.88,43353.0,17.2325,17.2404,17.2167,17.2325,43353.0
2015-07-15 14:40:00,21.88,21.89,21.84,21.84,36168.0,17.2325,17.2404,17.201,17.201,36168.0
2015-07-15 14:45:00,21.84,21.84,21.8,21.8,51951.0,17.201,17.201,17.1695,17.1695,51951.0
2015-07-15 14:50:00,21.8,21.85,21.8,21.85,54346.0,17.1695,17.2089,17.1695,17.2089,54346.0
2015-07-15 14:55:00,21.85,21.87,21.83,21.86,55693.0,17.2089,17.2246,17.1931,17.2167,55693.0
2015-07-15 15:00:00,21.86,21.87,21.85,21.87,48255.0,17.2167,17.2246,17.2089,17.2246,48255.0
2015-07-15 15:05:00,21.87,21.87,21.83,21.85,49084.0,17.2246,17.2246,17.1931,17.2089,49084.0
2015-07-15 15:10:00,21.84,21.84,21.8,21.8,42503.0,17.201,17.201,17.1695,17.1695,42503.0
2015-07-15 15:15:00,21.81,21.82,21.8,21.8,40915.0,17.1774,17.1852,17.1695,17.1695,40915.0
2015-07-15 15:20:00,21.8,21.81,21.79,21.8,68935.0,17.1695,17.1774,17.1616,17.1695,68935.0
2015-07-15 15:25:00,21.8,21.81,21.79,21.8,56918.0,17.1695,17.1774,17.1616,17.1695,56918.0
2015-07-15 15:30:00,21.8,21.82,21.79,21.8,81672.0,17.1695,17.1852,17.1616,17.1695,81672.0
2015-07-15 15:35:00,21.8,21.81,21.79,21.8,69342.0,17.1695,17.1774,17.1616,17.1695,69342.0
2015-07-15 15:40:00,21.8,21.82,21.79,21.81,74753.0,17.1695,17.1852,17.1616,17.1774,74753.0
2015-07-15 15:45:00,21.82,21.83,21.79,21.79,158483.0,17.1852,17.1931,17.1616,17.1616,158483.0
2015-07-15 15:50:00,21.79,21.8,21.78,21.78,154223.0,17.1616,17.1695,17.1537,17.1537,154223.0
2015-07-15 15:55:00,21.79,21.81,21.77,21.79,351524.0,17.1616,17.1774,17.1458,17.1616,351524.0
2015-07-16 09:30:00,21.7,21.76,21.64,21.75,153105.0,17.0907,17.138,17.0435,17.1301,153105.0
2015-07-16 09:35:00,21.76,21.76,21.55,21.64,144108.0,17.138,17.138,16.9726,17.0435,144108.0
2015-07-16 09:40:00,21.64,21.65,21.52,21.53,52506.0,17.0435,17.0513,16.949,16.9568,52506.0
2015-07-16 09:45:00,21.54,21.6,21.53,21.59,77121.0,16.9647,17.012,16.9568,17.0041,77121.0
2015-07-16 09:50:00,21.58,21.59,21.51,21.52,72626.0,16.9962,17.0041,16.9411,16.949,72626.0
2015-07-16 09:55:00,21.53,21.53,21.44,21.46,97681.0,16.9568,16.9568,16.8859,16.9017,97681.0
2015-07-16 10:00:00,21.46,21.54,21.46,21.53,134394.0,16.9017,16.9647,16.9017,16.9568,134394.0
2015-07-16 10:05:00,21.54,21.63,21.54,21.54,123050.0,16.9647,17.0356,16.9647,16.9647,123050.0
2015-07-16 10:10:00,21.54,21.55,21.49,21.49,64725.0,16.9647,16.9726,16.9253,16.9253,64725.0
2015-07-16 10:15:00,21.49,21.5,21.42,21.46,103503.0,16.9253,16.9332,16.8702,16.9017,103503.0
2015-07-16 10:20:00,21.45,21.5,21.44,21.49,62148.0,16.8938,16.9332,16.8859,16.9253,62148.0
2015-07-16 10:25:00,21.48,21.49,21.46,21.47,43117.0,16.9174,16.9253,16.9017,16.9096,43117.0
2015-07-16 10:30:00,21.47,21.49,21.45,21.48,55079.0,16.9096,16.9253,16.8938,16.9174,55079.0
2015-07-16 10:35:00,21.48,21.51,21.48,21.5,39643.0,16.9174,16.9411,16.9174,16.9332,39643.0
2015-07-16 10:40:00,21.51,21.53,21.49,21.51,87906.0,16.9411,16.9568,16.9253,16.9411,87906.0
2015-07-16 10:45:00,21.51,21.55,21.5,21.55,58049.0,16.9411,16.9726,16.9332,16.9726,58049.0
2015-07-16 10:50:00,21.55,21.62,21.54,21.62,77907.0,16.9726,17.0277,16.9647,17.0277,77907.0
2015-07-16 10:55:00,21.62,21.66,21.58,21.58,58952.0,17.0277,17.0592,16.9962,16.9962,58952.0
2015-07-16 11:00:00,21.58,21.59,21.56,21.56,26181.0,16.9962,17.0041,16.9805,16.9805,26181.0
2015-07-16 11:05:00,21.55,21.56,21.53,21.54,25614.0,16.9726,16.9805,16.9568,16.9647,25614.0
2015-07-16 11:10:00,21.54,21.55,21.44,21.47,61383.0,16.9647,16.9726,16.8859,16.9096,61383.0
2015-07-16 11:15:00,21.47,21.5,21.46,21.49,57289.0,16.9096,16.9332,16.9017,16.9253,57289.0
2015-07-16 11:20:00,21.49,21.55,21.49,21.55,32084.0,16.9253,16.9726,16.9253,16.9726,32084.0
2015-07-16 11:25:00,21.56,21.59,21.55,21.58,40546.0,16.9805,17.0041,16.9726,16.9962,40546.0
2015-07-16 11:30:00,21.57,21.61,21.56,21.6,89618.0,16.9883,17.0198,16.9805,17.012,89618.0
2015-07-16 11:35:00,21.6,21.6,21.58,21.6,67522.0,17.012,17.012,16.9962,17.012,67522.0
2015-07-16 11:40:00,21.6,21.6,21.58,21.58,33357.0,17.012,17.012,16.9962,16.9962,33357.0
2015-07-16 11:45:00,21.58,21.59,21.55,21.55,22775.0,16.9962,17.0041,16.9726,16.9726,22775.0
2015-07-16 11:50:00,21.55,21.6,21.55,21.59,32816.0,16.9726,17.012,16.9726,17.0041,32816.0
2015-07-16 11:55:00,21.6,21.6,21.56,21.56,20532.0,17.012,17.012,16.9805,16.9805,20532.0
2015-07-16 12:00:00,21.57,21.6,21.56,21.59,38023.0,16.9883,17.012,16.9805,17.0041,38023.0
2015-07-16 12:05:00,21.59,21.59,21.55,21.55,12868.0,17.0041,17.0041,16.9726,16.9726,12868.0
2015-07-16 12:10:00,21.56,21.59,21.55,21.59,26928.0,16.9805,17.0041,16.9726,17.0041,26928.0
2015-07-16 12:15:00,21.57,21.58,21.54,21.55,42316.0,16.9883,16.9962,16.9647,16.9726,42316.0
2015-07-16 12:20:00,21.55,21.55,21.49,21.49,67807.0,16.9726,16.9726,16.9253,16.9253,67807.0
2015-07-16 12:25:00,21.49,21.5,21.45,21.47,60748.0,16.9253,16.9332,16.8938,16.9096,60748.0
2015-07-16 12:30:00,21.48,21.48,21.45,21.45,15579.0,16.9174,16.9174,16.8938,16.8938,15579.0
2015-07-16 12:35:00,21.46,21.46,21.42,21.43,37539.0,16.9017,16.9017,16.8702,16.8781,37539.0
2015-07-16 12:40:00,21.43,21.45,21.42,21.45,42413.0,16.8781,16.8938,16.8702,16.8938,42413.0
2015-07-16 12:45:00,21.45,21.45,21.44,21.45,7715.0,16.8938,16.8938,16.8859,16.8938,7715.0
2015-07-16 12:50:00,21.44,21.45,21.43,21.45,52106.0,16.8859,16.8938,16.8781,16.8938,52106.0
2015-07-16 12:55:00,21.45,21.45,21.43,21.44,26417.0,16.8938,16.8938,16.8781,16.8859,26417.0
2015-07-16 13:00:00,21.43,21.45,21.43,21.45,71361.0,16.8781,16.8938,16.8781,16.8938,71361.0
2015-07-16 13:05:00,21.45,21.45,21.41,21.41,22103.0,16.8938,16.8938,16.8623,16.8623,22103.0
2015-07-16 13:10:00,21.41,21.45,21.41,21.45,84067.0,16.8623,16.8938,16.8623,16.8938,84067.0
2015-07-16 13:15:00,21.45,21.45,21.41,21.42,26596.0,16.8938,16.8938,16.8623,16.8702,26596.0
2015-07-16 13:20:00,21.42,21.42,21.38,21.38,88344.0,16.8702,16.8702,16.8387,16.8387,88344.0
2015-07-16 13:25:00,21.38,21.4,21.38,21.4,68794.0,16.8387,16.8544,16.8387,16.8544,68794.0
2015-07-16 13:30:00,21.39,21.4,21.38,21.38,20803.0,16.8466,16.8544,16.8387,16.8387,20803.0
2015-07-16 13:35:00,21.38,21.39,21.37,21.39,75910.0,16.8387,16.8466,16.8308,16.8466,75910.0
2015-07-16 13:40:00,21.39,21.41,21.38,21.4,42712.0,16.8466,16.8623,16.8387,16.8544,42712.0
2015-07-16 13:45:00,21.41,21.41,21.38,21.39,93125.0,16.8623,16.8623,16.8387,16.8466,93125.0
2015-07-16 13:50:00,21.39,21.39,21.37,21.38,62329.0,16.8466,16.8466,16.8308,16.8387,62329.0
2015-07-16 13:55:00,21.38,21.4,21.37,21.39,19592.0,16.8387,16.8544,16.8308,16.8466,19592.0
2015-07-16 14:00:00,21.4,21.41,21.39,21.39,55348.0,16.8544,16.8623,16.8466,16.8466,55348.0
2015-07-16 14:05:00,21.39,21.41,21.38,21.41,57304.0,16.8466,16.8623,16.8387,16.8623,57304.0
2015-07-16 14:10:00,21.41,21.41,21.4,21.41,19607.0,16.8623,16.8623,16.8544,16.8623,19607.0
2015-07-16 14:15:00,21.4,21.42,21.4,21.4,58085.0,16.8544,16.8702,16.8544,16.8544,58085.0
2015-07-16 14:20:00,21.41,21.41,21.38,21.39,21962.0,16.8623,16.8623,16.8387,16.8466,21962.0
2015-07-16 14:25:00,21.39,21.39,21.37,21.38,16311.0,16.8466,16.8466,16.8308,16.8387,16311.0
2015-07-16 14:30:00,21.38,21.38,21.37,21.38,122049.0,16.8387,16.8387,16.8308,16.8387,122049.0
2015-07-16 14:35:00,21.38,21.38,21.35,21.36,46991.0,16.8387,16.8387,16.8151,16.8229,46991.0
2015-07-16 14:40:00,21.36,21.38,21.36,21.38,80108.0,16.8229,16.8387,16.8229,16.8387,80108.0
2015-07-16 14:45:00,21.38,21.38,21.37,21.38,55078.0,16.8387,16.8387,16.8308,16.8387,55078.0
2015-07-16 14:50:00,21.38,21.38,21.35,21.36,59917.0,16.8387,16.8387,16.8151,16.8229,59917.0
2015-07-16 14:55:00,21.36,21.38,21.35,21.37,92517.0,16.8229,16.8387,16.8151,16.8308,92517.0
2015-07-16 15:00:00,21.37,21.38,21.37,21.38,39532.0,16.8308,16.8387,16.8308,16.8387,39532.0
2015-07-16 15:05:00,21.38,21.38,21.35,21.36,90091.0,16.8387,16.8387,16.8151,16.8229,90091.0
2015-07-16 15:10:00,21.36,21.38,21.33,21.38,155547.0,16.8229,16.8387,16.7993,16.8387,155547.0
2015-07-16 15:15:00,21.38,21.38,21.37,21.38,125281.0,16.8387,16.8387,16.8308,16.8387,125281.0
2015-07-16 15:20:00,21.37,21.38,21.37,21.38,102748.0,16.8308,16.8387,16.8308,16.8387,102748.0
2015-07-16 15:25:00,21.38,21.38,21.37,21.38,90630.0,16.8387,16.8387,16.8308,16.8387,90630.0
2015-07-16 15:30:00,21.38,21.38,21.35,21.36,135340.0,16.8387,16.8387,16.8151,16.8229,135340.0
2015-07-16 15:35:00,21.36,21.4,21.35,21.37,149325.0,16.8229,16.8544,16.8151,16.8308,149325.0
2015-07-16 15:40:00,21.38,21.39,21.37,21.38,153930.0,16.8387,16.8466,16.8308,16.8387,153930.0
2015-07-16 15:45:00,21.39,21.39,21.38,21.38,134718.0,16.8466,16.8466,16.8387,16.8387,134718.0
2015-07-16 15:50:00,21.39,21.39,21.38,21.39,143922.0,16.8466,16.8466,16.8387,16.8466,143922.0
2015-07-16 15:55:00,21.39,21.39,21.35,21.36,629138.0,16.8466,16.8466,16.8151,16.8229,629138.0
2015-07-17 09:30:00,21.16,21.2,20.85,20.9,381039.0,16.6654,16.6969,16.4213,16.4606,381039.0
2015-07-17 09:35:00,20.89,20.93,20.81,20.84,138615.0,16.4528,16.4843,16.3898,16.4134,138615.0
2015-07-17 09:40:00,20.83,20.92,20.83,20.91,133069.0,16.4055,16.4764,16.4055,16.4685,133069.0
2015-07-17 09:45:00,20.9,20.99,20.9,20.97,83227.0,16.4606,16.5315,16.4606,16.5158,83227.0
2015-07-17 09:50:00,20.97,21.01,20.9,20.91,186218.0,16.5158,16.5473,16.4606,16.4685,186218.0
2015-07-17 09:55:00,20.91,20.98,20.91,20.96,268906.0,16.4685,16.5237,16.4685,16.5079,268906.0
2015-07-17 10:00:00,20.96,20.99,20.95,20.97,186683.0,16.5079,16.5315,16.5,16.5158,186683.0
2015-07-17 10:05:00,20.96,20.97,20.7,20.71,214512.0,16.5079,16.5158,16.3031,16.311,214512.0
2015-07-17 10:10:00,20.71,20.73,20.65,20.71,150102.0,16.311,16.3268,16.2637,16.311,150102.0
2015-07-17 10:15:00,20.72,20.76,20.7,20.75,121062.0,16.3189,16.3504,16.3031,16.3425,121062.0
2015-07-17 10:20:00,20.75,20.78,20.74,20.78,45527.0,16.3425,16.3661,16.3346,16.3661,45527.0
2015-07-17 10:25:00,20.78,20.8,20.76,20.8,62509.0,16.3661,16.3819,16.3504,16.3819,62509.0
2015-07-17 10:30:00,20.81,20.86,20.78,20.81,134138.0,16.3898,16.4291,16.3661,16.3898,134138.0
2015-07-17 10:35:00,20.81,20.82,20.79,20.8,71034.0,16.3898,16.3976,16.374,16.3819,71034.0
2015-07-17 10:40:00,20.8,20.81,20.78,20.78,54351.0,16.3819,16.3898,16.3661,16.3661,54351.0
2015-07-17 10:45:00,20.78,20.8,20.77,20.8,93532.0,16.3661,16.3819,16.3583,16.3819,93532.0
2015-07-17 10:50:00,20.79,20.81,20.79,20.8,36114.0,16.374,16.3898,16.374,16.3819,36114.0
2015-07-17 10:55:00,20.81,20.81,20.78,20.79,50520.0,16.3898,16.3898,16.3661,16.374,50520.0
2015-07-17 11:00:00,20.79,20.86,20.77,20.86,118260.0,16.374,16.4291,16.3583,16.4291,118260.0
2015-07-17 11:05:00,20.87,20.89,20.82,20.82,111478.0,16.437,16.4528,16.3976,16.3976,111478.0
2015-07-17 11:10:00,20.82,20.82,20.78,20.78,72236.0,16.3976,16.3976,16.3661,16.3661,72236.0
2015-07-17 11:15:00,20.78,20.79,20.75,20.78,160445.0,16.3661,16.374,16.3425,16.3661,160445.0
2015-07-17 11:20:00,20.78,20.82,20.78,20.79,66040.0,16.3661,16.3976,16.3661,16.374,66040.0
2015-07-17 11:25:00,20.79,20.8,20.78,20.79,34659.0,16.374,16.3819,16.3661,16.374,34659.0
2015-07-17 11:30:00,20.79,20.8,20.77,20.77,60238.0,16.374,16.3819,16.3583,16.3583,60238.0
2015-07-17 11:35:00,20.78,20.79,20.76,20.76,66305.0,16.3661,16.374,16.3504,16.3504,66305.0
2015-07-17 11:40:00,20.76,20.77,20.75,20.75,24792.0,16.3504,16.3583,16.3425,16.3425,24792.0
2015-07-17 11:45:00,20.75,20.78,20.73,20.76,121960.0,16.3425,16.3661,16.3268,16.3504,121960.0
2015-07-17 11:50:00,20.77,20.8,20.76,20.79,38867.0,16.3583,16.3819,16.3504,16.374,38867.0
2015-07-17 11:55:00,20.8,20.83,20.76,20.77,37051.0,16.3819,16.4055,16.3504,16.3583,37051.0
2015-07-17 12:00:00,20.77,20.79,20.74,20.74,39662.0,16.3583,16.374,16.3346,16.3346,39662.0
2015-07-17 12:05:00,20.75,20.77,20.73,20.76,46093.0,16.3425,16.3583,16.3268,16.3504,46093.0
2015-07-17 12:10:00,20.76,20.78,20.74,20.78,84443.0,16.3504,16.3661,16.3346,16.3661,84443.0
2015-07-17 12:15:00,20.78,20.79,20.75,20.78,24045.0,16.3661,16.374,16.3425,16.3661,24045.0
2015-07-17 12:20:00,20.77,20.82,20.77,20.8,30997.0,16.3583,16.3976,16.3583,16.3819,30997.0
2015-07-17 12:25:00,20.8,20.83,20.78,20.79,38217.0,16.3819,16.4055,16.3661,16.374,38217.0
2015-07-17 12:30:00,20.79,20.8,20.75,20.76,39072.0,16.374,16.3819,16.3425,16.3504,39072.0
2015-07-17 12:35:00,20.75,20.8,20.75,20.8,76875.0,16.3425,16.3819,16.3425,16.3819,76875.0
2015-07-17 12:40:00,20.8,20.8,20.77,20.78,114807.0,16.3819,16.3819,16.3583,16.3661,114807.0
2015-07-17 12:45:00,20.79,20.81,20.79,20.79,33079.0,16.374,16.3898,16.374,16.374,33079.0
2015-07-17 12:50:00,20.8,20.86,20.79,20.86,45697.0,16.3819,16.4291,16.374,16.4291,45697.0
2015-07-17 12:55:00,20.85,20.85,20.83,20.83,19152.0,16.4213,16.4213,16.4055,16.4055,19152.0
2015-07-17 13:00:00,20.84,20.84,20.81,20.84,30736.0,16.4134,16.4134,16.3898,16.4134,30736.0
2015-07-17 13:05:00,20.84,20.85,20.82,20.84,49800.0,16.4134,16.4213,16.3976,16.4134,49800.0
2015-07-17 13:10:00,20.84,20.85,20.82,20.83,47896.0,16.4134,16.4213,16.3976,16.4055,47896.0
2015-07-17 13:15:00,20.84,20.86,20.84,20.85,27151.0,16.4134,16.4291,16.4134,16.4213,27151.0
2015-07-17 13:20:00,20.85,20.85,20.82,20.83,59105.0,16.4213,16.4213,16.3976,16.4055,59105.0
2015-07-17 13:25:00,20.84,20.84,20.79,20.79,25291.0,16.4134,16.4134,16.374,16.374,25291.0
2015-07-17 13:30:00,20.8,20.82,20.78,20.79,65210.0,16.3819,16.3976,16.3661,16.374,65210.0
2015-07-17 13:35:00,20.78,20.78,20.73,20.73,83253.0,16.3661,16.3661,16.3268,16.3268,83253.0
2015-07-17 13:40:00,20.73,20.73,20.71,20.73,45261.0,16.3268,16.3268,16.311,16.3268,45261.0
2015-07-17 13:45:00,20.73,20.77,20.72,20.76,56602.0,16.3268,16.3583,16.3189,16.3504,56602.0
2015-07-17 13:50:00,20.76,20.76,20.74,20.75,29401.0,16.3504,16.3504,16.3346,16.3425,29401.0
2015-07-17 13:55:00,20.74,20.78,20.73,20.77,64254.0,16.3346,16.3661,16.3268,16.3583,64254.0
2015-07-17 14:00:00,20.78,20.79,20.77,20.78,39158.0,16.3661,16.374,16.3583,16.3661,39158.0
2015-07-17 14:05:00,20.78,20.79,20.76,20.78,35931.0,16.3661,16.374,16.3504,16.3661,35931.0
2015-07-17 14:10:00,20.77,20.78,20.77,20.77,12590.0,16.3583,16.3661,16.3583,16.3583,12590.0
2015-07-17 14:15:00,20.78,20.8,20.77,20.78,43623.0,16.3661,16.3819,16.3583,16.3661,43623.0
2015-07-17 14:20:00,20.78,20.81,20.78,20.81,30076.0,16.3661,16.3898,16.3661,16.3898,30076.0
2015-07-17 14:25:00,20.8,20.81,20.78,20.78,38389.0,16.3819,16.3898,16.3661,16.3661,38389.0
2015-07-17 14:30:00,20.78,20.78,20.75,20.77,104496.0,16.3661,16.3661,16.3425,16.3583,104496.0
2015-07-17 14:35:00,20.77,20.79,20.76,20.79,33037.0,16.3583,16.374,16.3504,16.374,33037.0
2015-07-17 14:40:00,20.79,20.79,20.74,20.74,52721.0,16.374,16.374,16.3346,16.3346,52721.0
2015-07-17 14:45:00,20.74,20.76,20.74,20.75,32035.0,16.3346,16.3504,16.3346,16.3425,32035.0
2015-07-17 14:50:00,20.74,20.76,20.73,20.76,56557.0,16.3346,16.3504,16.3268,16.3504,56557.0
2015-07-17 14:55:00,20.76,20.78,20.75,20.78,35657.0,16.3504,16.3661,16.3425,16.3661,35657.0
2015-07-17 15:00:00,20.78,20.82,20.77,20.79,45947.0,16.3661,16.3976,16.3583,16.374,45947.0
2015-07-17 15:05:00,20.79,20.81,20.76,20.77,74631.0,16.374,16.3898,16.3504,16.3583,74631.0
2015-07-17 15:10:00,20.77,20.78,20.74,20.76,68413.0,16.3583,16.3661,16.3346,16.3504,68413.0
2015-07-17 15:15:00,20.76,20.78,20.75,20.77,33308.0,16.3504,16.3661,16.3425,16.3583,33308.0
2015-07-17 15:20:00,20.77,20.79,20.75,20.78,60591.0,16.3583,16.374,16.3425,16.3661,60591.0
2015-07-17 15:25:00,20.78,20.79,20.77,20.79,37236.0,16.3661,16.374,16.3583,16.374,37236.0
2015-07-17 15:30:00,20.79,20.8,20.77,20.78,74896.0,16.374,16.3819,16.3583,16.3661,74896.0
2015-07-17 15:35:00,20.78,20.78,20.74,20.74,98435.0,16.3661,16.3661,16.3346,16.3346,98435.0
2015-07-17 15:40:00,20.74,20.74,20.71,20.71,116961.0,16.3346,16.3346,16.311,16.311,116961.0
2015-07-17 15:45:00,20.72,20.73,20.69,20.7,218193.0,16.3189,16.3268,16.2952,16.3031,218193.0
2015-07-17 15:50:00,20.7,20.7,20.69,20.69,115805.0,16.3031,16.3031,16.2952,16.2952,115805.0
2015-07-17 15:55:00,20.69,20.72,20.68,20.7,463189.0,16.2952,16.3189,16.2874,16.3031,463189.0
2015-07-20 09:30:00,19.96,20.0,19.68,19.69,568117.0,15.7203,15.7518,15.4998,15.5077,568117.0
2015-07-20 09:35:00,19.69,19.69,19.62,19.66,308936.0,15.5077,15.5077,15.4525,15.484,308936.0
2015-07-20 09:40:00,19.66,19.67,19.51,19.51,285435.0,15.484,15.4919,15.3659,15.3659,285435.0
2015-07-20 09:45:00,19.51,19.52,19.35,19.39,255711.0,15.3659,15.3738,15.2399,15.2714,255711.0
2015-07-20 09:50:00,19.4,19.43,19.19,19.26,420229.0,15.2793,15.3029,15.1139,15.169,420229.0
2015-07-20 09:55:00,19.25,19.28,19.06,19.08,391141.0,15.1611,15.1847,15.0115,15.0272,391141.0
2015-07-20 10:00:00,19.08,19.08,18.93,18.94,510198.0,15.0272,15.0272,14.9091,14.917,510198.0
2015-07-20 10:05:00,18.94,18.99,18.86,18.95,390842.0,14.917,14.9563,14.854,14.9248,390842.0
2015-07-20 10:10:00,18.96,19.06,18.94,19.05,217124.0,14.9327,15.0115,14.917,15.0036,217124.0
2015-07-20 10:15:00,19.05,19.07,18.95,18.98,199225.0,15.0036,15.0194,14.9248,14.9485,199225.0
2015-07-20 10:20:00,18.98,18.98,18.89,18.93,166840.0,14.9485,14.9485,14.8776,14.9091,166840.0
2015-07-20 10:25:00,18.93,19.01,18.85,18.85,478046.0,14.9091,14.9721,14.8461,14.8461,478046.0
2015-07-20 10:30:00,18.86,18.86,18.7,18.73,453758.0,14.854,14.854,14.7279,14.7516,453758.0
2015-07-20 10:35:00,18.73,18.73,18.64,18.64,312642.0,14.7516,14.7516,14.6807,14.6807,312642.0
2015-07-20 10:40:00,18.64,18.67,18.58,18.58,183974.0,14.6807,14.7043,14.6334,14.6334,183974.0
2015-07-20 10:45:00,18.58,18.62,18.57,18.6,304973.0,14.6334,14.6649,14.6256,14.6492,304973.0
2015-07-20 10:50:00,18.6,18.66,18.59,18.62,263879.0,14.6492,14.6964,14.6413,14.6649,263879.0
2015-07-20 10:55:00,18.63,18.64,18.37,18.45,625875.0,14.6728,14.6807,14.468,14.531,625875.0
2015-07-20 11:00:00,18.45,18.5,18.38,18.5,353619.0,14.531,14.5704,14.4759,14.5704,353619.0
2015-07-20 11:05:00,18.5,18.72,18.47,18.62,588307.0,14.5704,14.7437,14.5468,14.6649,588307.0
2015-07-20 11:10:00,18.61,18.72,18.58,18.71,280879.0,14.6571,14.7437,14.6334,14.7358,280879.0
2015-07-20 11:15:00,18.71,18.83,18.71,18.82,403516.0,14.7358,14.8303,14.7358,14.8225,403516.0
2015-07-20 11:20:00,18.82,18.91,18.81,18.89,336024.0,14.8225,14.8933,14.8146,14.8776,336024.0
2015-07-20 11:25:00,18.9,18.94,18.85,18.91,337700.0,14.8855,14.917,14.8461,14.8933,337700.0
2015-07-20 11:30:00,18.91,18.92,18.85,18.86,286459.0,14.8933,14.9012,14.8461,14.854,286459.0
2015-07-20 11:35:00,18.86,18.86,18.79,18.8,129650.0,14.854,14.854,14.7988,14.8067,129650.0
2015-07-20 11:40:00,18.8,18.8,18.67,18.68,185852.0,14.8067,14.8067,14.7043,14.7122,185852.0
2015-07-20 11:45:00,18.67,18.68,18.45,18.48,241494.0,14.7043,14.7122,14.531,14.5547,241494.0
2015-07-20 11:50:00,18.49,18.5,18.38,18.38,338236.0,14.5626,14.5704,14.4759,14.4759,338236.0
2015-07-20 11:55:00,18.38,18.43,18.37,18.41,204933.0,14.4759,14.5153,14.468,14.4995,204933.0
2015-07-20 12:00:00,18.41,18.52,18.41,18.45,166888.0,14.4995,14.5862,14.4995,14.531,166888.0
2015-07-20 12:05:00,18.44,18.45,18.3,18.31,283668.0,14.5232,14.531,14.4129,14.4208,283668.0
2015-07-20 12:10:00,18.32,18.37,18.31,18.32,222382.0,14.4287,14.468,14.4208,14.4287,222382.0
2015-07-20 12:15:00,18.33,18.43,18.29,18.42,307866.0,14.4365,14.5153,14.405,14.5074,307866.0
2015-07-20 12:20:00,18.42,18.44,18.37,18.38,129985.0,14.5074,14.5232,14.468,14.4759,129985.0
2015-07-20 12:25:00,18.38,18.38,18.21,18.24,208512.0,14.4759,14.4759,14.342,14.3657,208512.0
2015-07-20 12:30:00,18.23,18.28,18.21,18.21,157853.0,14.3578,14.3972,14.342,14.342,157853.0
2015-07-20 12:35:00,18.21,18.23,18.16,18.17,190468.0,14.342,14.3578,14.3026,14.3105,190468.0
2015-07-20 12:40:00,18.17,18.4,18.15,18.33,226368.0,14.3105,14.4917,14.2948,14.4365,226368.0
2015-07-20 12:45:00,18.32,18.48,18.31,18.44,231748.0,14.4287,14.5547,14.4208,14.5232,231748.0
2015-07-20 12:50:00,18.44,18.44,18.37,18.44,117088.0,14.5232,14.5232,14.468,14.5232,117088.0
2015-07-20 12:55:00,18.44,18.45,18.36,18.36,57743.0,14.5232,14.531,14.4602,14.4602,57743.0
2015-07-20 13:00:00,18.36,18.45,18.36,18.39,152123.0,14.4602,14.531,14.4602,14.4838,152123.0
2015-07-20 13:05:00,18.39,18.4,18.37,18.38,48394.0,14.4838,14.4917,14.468,14.4759,48394.0
2015-07-20 13:10:00,18.38,18.43,18.36,18.4,116140.0,14.4759,14.5153,14.4602,14.4917,116140.0
2015-07-20 13:15:00,18.4,18.41,18.35,18.36,66775.0,14.4917,14.4995,14.4523,14.4602,66775.0
2015-07-20 13:20:00,18.35,18.39,18.35,18.37,98503.0,14.4523,14.4838,14.4523,14.468,98503.0
2015-07-20 13:25:00,18.38,18.42,18.36,18.37,93120.0,14.4759,14.5074,14.4602,14.468,93120.0
2015-07-20 13:30:00,18.37,18.38,18.29,18.29,110777.0,14.468,14.4759,14.405,14.405,110777.0
2015-07-20 13:35:00,18.29,18.3,18.27,18.27,35566.0,14.405,14.4129,14.3893,14.3893,35566.0
2015-07-20 13:40:00,18.28,18.28,18.27,18.28,37774.0,14.3972,14.3972,14.3893,14.3972,37774.0
2015-07-20 13:45:00,18.27,18.28,18.25,18.26,83915.0,14.3893,14.3972,14.3735,14.3814,83915.0
2015-07-20 13:50:00,18.25,18.26,18.2,18.2,115651.0,14.3735,14.3814,14.3341,14.3341,115651.0
2015-07-20 13:55:00,18.2,18.25,18.17,18.19,236592.0,14.3341,14.3735,14.3105,14.3263,236592.0
2015-07-20 14:00:00,18.2,18.25,18.19,18.23,148125.0,14.3341,14.3735,14.3263,14.3578,148125.0
2015-07-20 14:05:00,18.22,18.23,18.2,18.21,53052.0,14.3499,14.3578,14.3341,14.342,53052.0
2015-07-20 14:10:00,18.21,18.21,18.17,18.2,169551.0,14.342,14.342,14.3105,14.3341,169551.0
2015-07-20 14:15:00,18.2,18.3,18.18,18.28,268896.0,14.3341,14.4129,14.3184,14.3972,268896.0
2015-07-20 14:20:00,18.29,18.35,18.28,18.34,178917.0,14.405,14.4523,14.3972,14.4444,178917.0
2015-07-20 14:25:00,18.34,18.34,18.29,18.29,111290.0,14.4444,14.4444,14.405,14.405,111290.0
2015-07-20 14:30:00,18.3,18.31,18.28,18.29,101339.0,14.4129,14.4208,14.3972,14.405,101339.0
2015-07-20 14:35:00,18.28,18.38,18.28,18.38,205102.0,14.3972,14.4759,14.3972,14.4759,205102.0
2015-07-20 14:40:00,18.38,18.44,18.37,18.43,228850.0,14.4759,14.5232,14.468,14.5153,228850.0
2015-07-20 14:45:00,18.43,18.44,18.3,18.33,181332.0,14.5153,14.5232,14.4129,14.4365,181332.0
2015-07-20 14:50:00,18.33,18.36,18.3,18.32,111148.0,14.4365,14.4602,14.4129,14.4287,111148.0
2015-07-20 14:55:00,18.33,18.33,18.26,18.27,111224.0,14.4365,14.4365,14.3814,14.3893,111224.0
2015-07-20 15:00:00,18.27,18.27,18.24,18.25,114705.0,14.3893,14.3893,14.3657,14.3735,114705.0
2015-07-20 15:05:00,18.24,18.29,18.24,18.25,211961.0,14.3657,14.405,14.3657,14.3735,211961.0
2015-07-20 15:10:00,18.26,18.26,18.2,18.23,185097.0,14.3814,14.3814,14.3341,14.3578,185097.0
2015-07-20 15:15:00,18.23,18.27,18.21,18.27,274566.0,14.3578,14.3893,14.342,14.3893,274566.0
2015-07-20 15:20:00,18.26,18.27,18.2,18.2,173813.0,14.3814,14.3893,14.3341,14.3341,173813.0
2015-07-20 15:25:00,18.21,18.24,18.2,18.23,289474.0,14.342,14.3657,14.3341,14.3578,289474.0
2015-07-20 15:30:00,18.23,18.29,18.23,18.28,264066.0,14.3578,14.405,14.3578,14.3972,264066.0
2015-07-20 15:35:00,18.27,18.31,18.25,18.26,306339.0,14.3893,14.4208,14.3735,14.3814,306339.0
2015-07-20 15:40:00,18.26,18.26,18.18,18.19,155203.0,14.3814,14.3814,14.3184,14.3263,155203.0
2015-07-20 15:45:00,18.18,18.19,18.15,18.15,183544.0,14.3184,14.3263,14.2948,14.2948,183544.0
2015-07-20 15:50:00,18.16,18.16,18.12,18.12,216320.0,14.3026,14.3026,14.2711,14.2711,216320.0
2015-07-20 15:55:00,18.12,18.16,18.12,18.16,743191.0,14.2711,14.3026,14.2711,14.3026,743191.0
2015-07-21 09:30:00,18.54,18.62,18.31,18.62,419023.0,14.6019,14.6649,14.4208,14.6649,419023.0
2015-07-21 09:35:00,18.6,18.79,18.55,18.78,299643.0,14.6492,14.7988,14.6098,14.791,299643.0
2015-07-21 09:40:00,18.78,18.88,18.62,18.68,255637.0,14.791,14.8697,14.6649,14.7122,255637.0
2015-07-21 09:45:00,18.67,18.7,18.52,18.54,216868.0,14.7043,14.7279,14.5862,14.6019,216868.0
2015-07-21 09:50:00,18.54,18.63,18.44,18.62,234460.0,14.6019,14.6728,14.5232,14.6649,234460.0
2015-07-21 09:55:00,18.62,18.7,18.54,18.69,152360.0,14.6649,14.7279,14.6019,14.7201,152360.0
2015-07-21 10:00:00,18.7,18.85,18.69,18.78,262186.0,14.7279,14.8461,14.7201,14.791,262186.0
2015-07-21 10:05:00,18.78,18.81,18.77,18.81,198794.0,14.791,14.8146,14.7831,14.8146,198794.0
2015-07-21 10:10:00,18.81,18.98,18.81,18.95,310281.0,14.8146,14.9485,14.8146,14.9248,310281.0
2015-07-21 10:15:00,18.96,18.96,18.84,18.91,138197.0,14.9327,14.9327,14.8382,14.8933,138197.0
2015-07-21 10:20:00,18.92,19.02,18.91,18.99,159305.0,14.9012,14.98,14.8933,14.9563,159305.0
2015-07-21 10:25:00,18.98,19.03,18.92,18.96,224390.0,14.9485,14.9878,14.9012,14.9327,224390.0
2015-07-21 10:30:00,18.96,18.98,18.92,18.98,241770.0,14.9327,14.9485,14.9012,14.9485,241770.0
2015-07-21 10:35:00,18.98,18.99,18.9,18.91,138893.0,14.9485,14.9563,14.8855,14.8933,138893.0
2015-07-21 10:40:00,18.91,18.91,18.81,18.84,170203.0,14.8933,14.8933,14.8146,14.8382,170203.0
2015-07-21 10:45:00,18.85,18.85,18.78,18.81,167257.0,14.8461,14.8461,14.791,14.8146,167257.0
2015-07-21 10:50:00,18.81,18.83,18.81,18.83,75820.0,14.8146,14.8303,14.8146,14.8303,75820.0
2015-07-21 10:55:00,18.82,18.91,18.82,18.88,226778.0,14.8225,14.8933,14.8225,14.8697,226778.0
2015-07-21 11:00:00,18.88,18.9,18.87,18.89,136042.0,14.8697,14.8855,14.8618,14.8776,136042.0
2015-07-21 11:05:00,18.89,18.98,18.88,18.98,146471.0,14.8776,14.9485,14.8697,14.9485,146471.0
2015-07-21 11:10:00,18.98,18.99,18.86,18.91,389541.0,14.9485,14.9563,14.854,14.8933,389541.0
2015-07-21 11:15:00,18.91,19.01,18.9,18.92,184098.0,14.8933,14.9721,14.8855,14.9012,184098.0
2015-07-21 11:20:00,18.92,18.95,18.88,18.94,65835.0,14.9012,14.9248,14.8697,14.917,65835.0
2015-07-21 11:25:00,18.94,18.98,18.94,18.97,77735.0,14.917,14.9485,14.917,14.9406,77735.0
2015-07-21 11:30:00,18.96,19.0,18.95,18.99,85786.0,14.9327,14.9642,14.9248,14.9563,85786.0
2015-07-21 11:35:00,18.99,19.01,18.98,19.01,101118.0,14.9563,14.9721,14.9485,14.9721,101118.0
2015-07-21 11:40:00,19.01,19.01,18.93,18.99,140978.0,14.9721,14.9721,14.9091,14.9563,140978.0
2015-07-21 11:45:00,18.98,18.99,18.91,18.94,147175.0,14.9485,14.9563,14.8933,14.917,147175.0
2015-07-21 11:50:00,18.94,19.02,18.93,18.98,139944.0,14.917,14.98,14.9091,14.9485,139944.0
2015-07-21 11:55:00,18.98,19.01,18.98,19.01,76713.0,14.9485,14.9721,14.9485,14.9721,76713.0
2015-07-21 12:00:00,19.01,19.02,18.97,18.97,122451.0,14.9721,14.98,14.9406,14.9406,122451.0
2015-07-21 12:05:00,18.96,19.0,18.96,19.0,93437.0,14.9327,14.9642,14.9327,14.9642,93437.0
2015-07-21 12:10:00,19.0,19.02,18.99,19.02,85350.0,14.9642,14.98,14.9563,14.98,85350.0
2015-07-21 12:15:00,19.02,19.05,19.01,19.05,160624.0,14.98,15.0036,14.9721,15.0036,160624.0
2015-07-21 12:20:00,19.05,19.08,19.04,19.05,125759.0,15.0036,15.0272,14.9957,15.0036,125759.0
2015-07-21 12:25:00,19.04,19.06,19.0,19.0,150718.0,14.9957,15.0115,14.9642,14.9642,150718.0
2015-07-21 12:30:00,19.0,19.01,19.0,19.0,42965.0,14.9642,14.9721,14.9642,14.9642,42965.0
2015-07-21 12:35:00,19.01,19.01,18.98,18.98,93724.0,14.9721,14.9721,14.9485,14.9485,93724.0
2015-07-21 12:40:00,18.98,18.99,18.91,18.91,77650.0,14.9485,14.9563,14.8933,14.8933,77650.0
2015-07-21 12:45:00,18.91,18.92,18.8,18.81,247509.0,14.8933,14.9012,14.8067,14.8146,247509.0
2015-07-21 12:50:00,18.82,18.88,18.81,18.88,95457.0,14.8225,14.8697,14.8146,14.8697,95457.0
2015-07-21 12:55:00,18.88,18.91,18.87,18.91,124101.0,14.8697,14.8933,14.8618,14.8933,124101.0
2015-07-21 13:00:00,18.9,18.93,18.84,18.85,134846.0,14.8855,14.9091,14.8382,14.8461,134846.0
2015-07-21 13:05:00,18.86,18.88,18.85,18.87,48427.0,14.854,14.8697,14.8461,14.8618,48427.0
2015-07-21 13:10:00,18.88,18.88,18.85,18.87,103755.0,14.8697,14.8697,14.8461,14.8618,103755.0
2015-07-21 13:15:00,18.87,18.92,18.86,18.92,47111.0,14.8618,14.9012,14.854,14.9012,47111.0
2015-07-21 13:20:00,18.92,18.93,18.88,18.89,104576.0,14.9012,14.9091,14.8697,14.8776,104576.0
2015-07-21 13:25:00,18.89,18.92,18.88,18.91,87134.0,14.8776,14.9012,14.8697,14.8933,87134.0
2015-07-21 13:30:00,18.91,18.92,18.82,18.85,103390.0,14.8933,14.9012,14.8225,14.8461,103390.0
2015-07-21 13:35:00,18.85,18.85,18.78,18.79,165770.0,14.8461,14.8461,14.791,14.7988,165770.0
2015-07-21 13:40:00,18.79,18.8,18.7,18.7,102873.0,14.7988,14.8067,14.7279,14.7279,102873.0
2015-07-21 13:45:00,18.69,18.73,18.65,18.65,161449.0,14.7201,14.7516,14.6886,14.6886,161449.0
2015-07-21 13:50:00,18.66,18.66,18.59,18.61,137013.0,14.6964,14.6964,14.6413,14.6571,137013.0
2015-07-21 13:55:00,18.62,18.62,18.57,18.61,120194.0,14.6649,14.6649,14.6256,14.6571,120194.0
2015-07-21 14:00:00,18.62,18.63,18.53,18.56,153359.0,14.6649,14.6728,14.5941,14.6177,153359.0
2015-07-21 14:05:00,18.56,18.59,18.53,18.56,155919.0,14.6177,14.6413,14.5941,14.6177,155919.0
2015-07-21 14:10:00,18.55,18.68,18.55,18.68,136979.0,14.6098,14.7122,14.6098,14.7122,136979.0
2015-07-21 14:15:00,18.68,18.69,18.62,18.67,130029.0,14.7122,14.7201,14.6649,14.7043,130029.0
2015-07-21 14:20:00,18.67,18.7,18.6,18.66,146015.0,14.7043,14.7279,14.6492,14.6964,146015.0
2015-07-21 14:25:00,18.66,18.73,18.65,18.73,59700.0,14.6964,14.7516,14.6886,14.7516,59700.0
2015-07-21 14:30:00,18.73,18.74,18.67,18.7,158674.0,14.7516,14.7594,14.7043,14.7279,158674.0
2015-07-21 14:35:00,18.71,18.71,18.57,18.61,182507.0,14.7358,14.7358,14.6256,14.6571,182507.0
2015-07-21 14:40:00,18.61,18.62,18.55,18.57,111122.0,14.6571,14.6649,14.6098,14.6256,111122.0
2015-07-21 14:45:00,18.57,18.58,18.53,18.53,83305.0,14.6256,14.6334,14.5941,14.5941,83305.0
2015-07-21 14:50:00,18.53,18.54,18.47,18.47,100560.0,14.5941,14.6019,14.5468,14.5468,100560.0
2015-07-21 14:55:00,18.48,18.48,18.44,18.45,189334.0,14.5547,14.5547,14.5232,14.531,189334.0
2015-07-21 15:00:00,18.45,18.54,18.44,18.52,158810.0,14.531,14.6019,14.5232,14.5862,158810.0
2015-07-21 15:05:00,18.52,18.58,18.51,18.57,158668.0,14.5862,14.6334,14.5783,14.6256,158668.0
2015-07-21 15:10:00,18.57,18.62,18.55,18.62,221447.0,14.6256,14.6649,14.6098,14.6649,221447.0
2015-07-21 15:15:00,18.62,18.69,18.61,18.68,223412.0,14.6649,14.7201,14.6571,14.7122,223412.0
2015-07-21 15:20:00,18.68,18.7,18.61,18.64,203008.0,14.7122,14.7279,14.6571,14.6807,203008.0
2015-07-21 15:25:00,18.64,18.71,18.64,18.69,192874.0,14.6807,14.7358,14.6807,14.7201,192874.0
2015-07-21 15:30:00,18.69,18.7,18.68,18.68,84683.0,14.7201,14.7279,14.7122,14.7122,84683.0
2015-07-21 15:35:00,18.69,18.69,18.62,18.62,213627.0,14.7201,14.7201,14.6649,14.6649,213627.0
2015-07-21 15:40:00,18.63,18.68,18.62,18.65,369024.0,14.6728,14.7122,14.6649,14.6886,369024.0
2015-07-21 15:45:00,18.66,18.76,18.65,18.76,247815.0,14.6964,14.7752,14.6886,14.7752,247815.0
2015-07-21 15:50:00,18.75,18.77,18.72,18.76,366334.0,14.7673,14.7831,14.7437,14.7752,366334.0
2015-07-21 15:55:00,18.76,18.79,18.73,18.73,730093.0,14.7752,14.7988,14.7516,14.7516,730093.0
2015-07-22 09:30:00,18.32,18.43,18.22,18.34,313674.0,14.4287,14.5153,14.3499,14.4444,313674.0
2015-07-22 09:35:00,18.32,18.46,18.22,18.46,158251.0,14.4287,14.5389,14.3499,14.5389,158251.0
2015-07-22 09:40:00,18.47,18.63,18.43,18.58,132986.0,14.5468,14.6728,14.5153,14.6334,132986.0
2015-07-22 09:45:00,18.58,18.71,18.55,18.7,148531.0,14.6334,14.7358,14.6098,14.7279,148531.0
2015-07-22 09:50:00,18.71,18.75,18.66,18.69,135750.0,14.7358,14.7673,14.6964,14.7201,135750.0
2015-07-22 09:55:00,18.68,18.75,18.66,18.7,146824.0,14.7122,14.7673,14.6964,14.7279,146824.0
2015-07-22 10:00:00,18.7,18.71,18.54,18.55,130517.0,14.7279,14.7358,14.6019,14.6098,130517.0
2015-07-22 10:05:00,18.54,18.61,18.51,18.59,137676.0,14.6019,14.6571,14.5783,14.6413,137676.0
2015-07-22 10:10:00,18.59,18.62,18.55,18.62,81030.0,14.6413,14.6649,14.6098,14.6649,81030.0
2015-07-22 10:15:00,18.62,18.66,18.57,18.57,171561.0,14.6649,14.6964,14.6256,14.6256,171561.0
2015-07-22 10:20:00,18.57,18.64,18.55,18.61,95406.0,14.6256,14.6807,14.6098,14.6571,95406.0
2015-07-22 10:25:00,18.61,18.68,18.6,18.64,127484.0,14.6571,14.7122,14.6492,14.6807,127484.0
2015-07-22 10:30:00,18.64,18.69,18.59,18.64,72418.0,14.6807,14.7201,14.6413,14.6807,72418.0
2015-07-22 10:35:00,18.64,18.7,18.63,18.67,117571.0,14.6807,14.7279,14.6728,14.7043,117571.0
2015-07-22 10:40:00,18.68,18.74,18.64,18.72,73218.0,14.7122,14.7594,14.6807,14.7437,73218.0
2015-07-22 10:45:00,18.71,18.76,18.71,18.75,93496.0,14.7358,14.7752,14.7358,14.7673,93496.0
2015-07-22 10:50:00,18.74,18.78,18.69,18.77,79007.0,14.7594,14.791,14.7201,14.7831,79007.0
2015-07-22 10:55:00,18.78,18.93,18.76,18.91,166906.0,14.791,14.9091,14.7752,14.8933,166906.0
2015-07-22 11:00:00,18.92,18.93,18.83,18.85,140207.0,14.9012,14.9091,14.8303,14.8461,140207.0
2015-07-22 11:05:00,18.86,18.86,18.75,18.8,111751.0,14.854,14.854,14.7673,14.8067,111751.0
2015-07-22 11:10:00,18.8,18.81,18.72,18.72,84958.0,14.8067,14.8146,14.7437,14.7437,84958.0
2015-07-22 11:15:00,18.71,18.73,18.69,18.72,81440.0,14.7358,14.7516,14.7201,14.7437,81440.0
2015-07-22 11:20:00,18.72,18.72,18.66,18.66,68456.0,14.7437,14.7437,14.6964,14.6964,68456.0
2015-07-22 11:25:00,18.66,18.67,18.54,18.62,153890.0,14.6964,14.7043,14.6019,14.6649,153890.0
2015-07-22 11:30:00,18.62,18.79,18.62,18.79,137871.0,14.6649,14.7988,14.6649,14.7988,137871.0
2015-07-22 11:35:00,18.79,18.84,18.75,18.82,131616.0,14.7988,14.8382,14.7673,14.8225,131616.0
2015-07-22 11:40:00,18.82,18.83,18.65,18.65,93183.0,14.8225,14.8303,14.6886,14.6886,93183.0
2015-07-22 11:45:00,18.64,18.71,18.64,18.69,73927.0,14.6807,14.7358,14.6807,14.7201,73927.0
2015-07-22 11:50:00,18.7,18.72,18.69,18.72,49413.0,14.7279,14.7437,14.7201,14.7437,49413.0
2015-07-22 11:55:00,18.72,18.72,18.69,18.7,95898.0,14.7437,14.7437,14.7201,14.7279,95898.0
2015-07-22 12:00:00,18.71,18.79,18.7,18.71,100448.0,14.7358,14.7988,14.7279,14.7358,100448.0
2015-07-22 12:05:00,18.71,18.79,18.7,18.78,76613.0,14.7358,14.7988,14.7279,14.791,76613.0
2015-07-22 12:10:00,18.79,18.83,18.74,18.8,83395.0,14.7988,14.8303,14.7594,14.8067,83395.0
2015-07-22 12:15:00,18.8,18.82,18.71,18.73,57553.0,14.8067,14.8225,14.7358,14.7516,57553.0
2015-07-22 12:20:00,18.73,18.75,18.65,18.71,86518.0,14.7516,14.7673,14.6886,14.7358,86518.0
2015-07-22 12:25:00,18.71,18.77,18.67,18.75,65069.0,14.7358,14.7831,14.7043,14.7673,65069.0
2015-07-22 12:30:00,18.74,18.78,18.71,18.75,79971.0,14.7594,14.791,14.7358,14.7673,79971.0
2015-07-22 12:35:00,18.75,18.79,18.74,18.75,57985.0,14.7673,14.7988,14.7594,14.7673,57985.0
2015-07-22 12:40:00,18.75,18.78,18.72,18.77,79488.0,14.7673,14.791,14.7437,14.7831,79488.0
2015-07-22 12:45:00,18.78,18.85,18.77,18.83,88656.0,14.791,14.8461,14.7831,14.8303,88656.0
2015-07-22 12:50:00,18.84,18.86,18.76,18.79,93301.0,14.8382,14.854,14.7752,14.7988,93301.0
2015-07-22 12:55:00,18.8,18.83,18.76,18.78,56252.0,14.8067,14.8303,14.7752,14.791,56252.0
2015-07-22 13:00:00,18.78,18.81,18.75,18.77,60643.0,14.791,14.8146,14.7673,14.7831,60643.0
2015-07-22 13:05:00,18.77,18.8,18.76,18.8,33527.0,14.7831,14.8067,14.7752,14.8067,33527.0
2015-07-22 13:10:00,18.79,18.81,18.74,18.74,71700.0,14.7988,14.8146,14.7594,14.7594,71700.0
2015-07-22 13:15:00,18.74,18.77,18.72,18.77,110526.0,14.7594,14.7831,14.7437,14.7831,110526.0
2015-07-22 13:20:00,18.77,18.82,18.77,18.82,56056.0,14.7831,14.8225,14.7831,14.8225,56056.0
2015-07-22 13:25:00,18.82,18.83,18.71,18.72,46622.0,14.8225,14.8303,14.7358,14.7437,46622.0
2015-07-22 13:30:00,18.71,18.71,18.68,18.68,40682.0,14.7358,14.7358,14.7122,14.7122,40682.0
2015-07-22 13:35:00,18.68,18.69,18.67,18.68,17216.0,14.7122,14.7201,14.7043,14.7122,17216.0
2015-07-22 13:40:00,18.68,18.68,18.64,18.64,54563.0,14.7122,14.7122,14.6807,14.6807,54563.0
2015-07-22 13:45:00,18.64,18.65,18.57,18.57,105201.0,14.6807,14.6886,14.6256,14.6256,105201.0
2015-07-22 13:50:00,18.57,18.61,18.56,18.57,50159.0,14.6256,14.6571,14.6177,14.6256,50159.0
2015-07-22 13:55:00,18.57,18.61,18.56,18.6,78262.0,14.6256,14.6571,14.6177,14.6492,78262.0
2015-07-22 14:00:00,18.6,18.63,18.59,18.61,48146.0,14.6492,14.6728,14.6413,14.6571,48146.0
2015-07-22 14:05:00,18.61,18.62,18.59,18.59,47351.0,14.6571,14.6649,14.6413,14.6413,47351.0
2015-07-22 14:10:00,18.59,18.6,18.55,18.55,48117.0,14.6413,14.6492,14.6098,14.6098,48117.0
2015-07-22 14:15:00,18.55,18.57,18.54,18.55,59247.0,14.6098,14.6256,14.6019,14.6098,59247.0
2015-07-22 14:20:00,18.54,18.6,18.53,18.59,87033.0,14.6019,14.6492,14.5941,14.6413,87033.0
2015-07-22 14:25:00,18.58,18.6,18.57,18.57,54767.0,14.6334,14.6492,14.6256,14.6256,54767.0
2015-07-22 14:30:00,18.57,18.62,18.57,18.62,46366.0,14.6256,14.6649,14.6256,14.6649,46366.0
2015-07-22 14:35:00,18.62,18.64,18.61,18.62,40642.0,14.6649,14.6807,14.6571,14.6649,40642.0
2015-07-22 14:40:00,18.62,18.62,18.59,18.6,47578.0,14.6649,14.6649,14.6413,14.6492,47578.0
2015-07-22 14:45:00,18.59,18.59,18.58,18.59,35339.0,14.6413,14.6413,14.6334,14.6413,35339.0
2015-07-22 14:50:00,18.59,18.67,18.58,18.67,108491.0,14.6413,14.7043,14.6334,14.7043,108491.0
2015-07-22 14:55:00,18.67,18.68,18.64,18.67,63380.0,14.7043,14.7122,14.6807,14.7043,63380.0
2015-07-22 15:00:00,18.67,18.76,18.66,18.76,121706.0,14.7043,14.7752,14.6964,14.7752,121706.0
2015-07-22 15:05:00,18.76,18.78,18.7,18.72,172334.0,14.7752,14.791,14.7279,14.7437,172334.0
2015-07-22 15:10:00,18.72,18.74,18.68,18.71,78826.0,14.7437,14.7594,14.7122,14.7358,78826.0
2015-07-22 15:15:00,18.71,18.71,18.64,18.64,132193.0,14.7358,14.7358,14.6807,14.6807,132193.0
2015-07-22 15:20:00,18.65,18.73,18.63,18.73,83456.0,14.6886,14.7516,14.6728,14.7516,83456.0
2015-07-22 15:25:00,18.73,18.78,18.72,18.77,117934.0,14.7516,14.791,14.7437,14.7831,117934.0
2015-07-22 15:30:00,18.76,18.77,18.68,18.69,117449.0,14.7752,14.7831,14.7122,14.7201,117449.0
2015-07-22 15:35:00,18.68,18.69,18.66,18.67,150858.0,14.7122,14.7201,14.6964,14.7043,150858.0
2015-07-22 15:40:00,18.67,18.68,18.63,18.64,225872.0,14.7043,14.7122,14.6728,14.6807,225872.0
2015-07-22 15:45:00,18.64,18.66,18.63,18.66,283776.0,14.6807,14.6964,14.6728,14.6964,283776.0
2015-07-22 15:50:00,18.66,18.73,18.64,18.71,377158.0,14.6964,14.7516,14.6807,14.7358,377158.0
2015-07-22 15:55:00,18.7,18.77,18.48,18.49,1126488.0,14.7279,14.7831,14.5547,14.5626,1126488.0
2015-07-23 09:30:00,18.72,18.74,18.43,18.56,258223.0,14.7437,14.7594,14.5153,14.6177,258223.0
2015-07-23 09:35:00,18.56,18.6,18.35,18.57,173662.0,14.6177,14.6492,14.4523,14.6256,173662.0
2015-07-23 09:40:00,18.56,18.57,18.35,18.38,146859.0,14.6177,14.6256,14.4523,14.4759,146859.0
2015-07-23 09:45:00,18.38,18.52,18.37,18.4,165509.0,14.4759,14.5862,14.468,14.4917,165509.0
2015-07-23 09:50:00,18.4,18.57,18.28,18.55,229454.0,14.4917,14.6256,14.3972,14.6098,229454.0
2015-07-23 09:55:00,18.54,18.61,18.41,18.43,229690.0,14.6019,14.6571,14.4995,14.5153,229690.0
2015-07-23 10:00:00,18.43,18.44,18.31,18.37,153901.0,14.5153,14.5232,14.4208,14.468,153901.0
2015-07-23 10:05:00,18.37,18.38,18.29,18.29,159441.0,14.468,14.4759,14.405,14.405,159441.0
2015-07-23 10:10:00,18.29,18.32,18.15,18.2,249225.0,14.405,14.4287,14.2948,14.3341,249225.0
2015-07-23 10:15:00,18.2,18.23,18.04,18.22,283675.0,14.3341,14.3578,14.2081,14.3499,283675.0
2015-07-23 10:20:00,18.22,18.37,18.16,18.27,218705.0,14.3499,14.468,14.3026,14.3893,218705.0
2015-07-23 10:25:00,18.27,18.27,18.18,18.2,183915.0,14.3893,14.3893,14.3184,14.3341,183915.0
2015-07-23 10:30:00,18.2,18.25,18.13,18.15,145112.0,14.3341,14.3735,14.279,14.2948,145112.0
2015-07-23 10:35:00,18.15,18.22,18.1,18.21,179690.0,14.2948,14.3499,14.2554,14.342,179690.0
2015-07-23 10:40:00,18.21,18.23,18.01,18.01,176459.0,14.342,14.3578,14.1845,14.1845,176459.0
2015-07-23 10:45:00,18.02,18.12,18.01,18.11,139684.0,14.1924,14.2711,14.1845,14.2633,139684.0
2015-07-23 10:50:00,18.11,18.11,18.01,18.03,93221.0,14.2633,14.2633,14.1845,14.2003,93221.0
2015-07-23 10:55:00,18.03,18.05,17.96,17.96,226637.0,14.2003,14.216,14.1451,14.1451,226637.0
2015-07-23 11:00:00,17.96,18.11,17.96,18.1,86079.0,14.1451,14.2633,14.1451,14.2554,86079.0
2015-07-23 11:05:00,18.11,18.2,18.1,18.19,117562.0,14.2633,14.3341,14.2554,14.3263,117562.0
2015-07-23 11:10:00,18.19,18.2,17.92,17.97,227643.0,14.3263,14.3341,14.1136,14.153,227643.0
2015-07-23 11:15:00,17.97,18.01,17.93,17.94,98885.0,14.153,14.1845,14.1215,14.1294,98885.0
2015-07-23 11:20:00,17.94,18.02,17.9,17.92,125119.0,14.1294,14.1924,14.0979,14.1136,125119.0
2015-07-23 11:25:00,17.91,17.95,17.89,17.89,223792.0,14.1057,14.1373,14.09,14.09,223792.0
2015-07-23 11:30:00,17.89,18.02,17.86,17.97,197197.0,14.09,14.1924,14.0664,14.153,197197.0
2015-07-23 11:35:00,17.97,18.07,17.96,17.97,117642.0,14.153,14.2318,14.1451,14.153,117642.0
2015-07-23 11:40:00,17.97,18.04,17.97,18.03,75833.0,14.153,14.2081,14.153,14.2003,75833.0
2015-07-23 11:45:00,18.02,18.02,17.93,17.95,79669.0,14.1924,14.1924,14.1215,14.1373,79669.0
2015-07-23 11:50:00,17.96,18.03,17.92,17.93,112950.0,14.1451,14.2003,14.1136,14.1215,112950.0
2015-07-23 11:55:00,17.92,17.97,17.86,17.89,210523.0,14.1136,14.153,14.0664,14.09,210523.0
2015-07-23 12:00:00,17.9,17.91,17.85,17.89,150997.0,14.0979,14.1057,14.0585,14.09,150997.0
2015-07-23 12:05:00,17.89,17.93,17.84,17.92,103015.0,14.09,14.1215,14.0506,14.1136,103015.0
2015-07-23 12:10:00,17.91,17.99,17.85,17.95,168135.0,14.1057,14.1688,14.0585,14.1373,168135.0
2015-07-23 12:15:00,17.94,17.95,17.87,17.92,272714.0,14.1294,14.1373,14.0742,14.1136,272714.0
2015-07-23 12:20:00,17.91,18.0,17.87,18.0,109933.0,14.1057,14.1766,14.0742,14.1766,109933.0
2015-07-23 12:25:00,18.0,18.06,17.93,17.94,165017.0,14.1766,14.2239,14.1215,14.1294,165017.0
2015-07-23 12:30:00,17.95,17.98,17.91,17.95,165653.0,14.1373,14.1609,14.1057,14.1373,165653.0
2015-07-23 12:35:00,17.95,18.01,17.9,17.93,290568.0,14.1373,14.1845,14.0979,14.1215,290568.0
2015-07-23 12:40:00,17.93,17.94,17.85,17.85,72796.0,14.1215,14.1294,14.0585,14.0585,72796.0
2015-07-23 12:45:00,17.85,17.85,17.8,17.84,78032.0,14.0585,14.0585,14.0191,14.0506,78032.0
2015-07-23 12:50:00,17.84,17.92,17.83,17.92,82537.0,14.0506,14.1136,14.0427,14.1136,82537.0
2015-07-23 12:55:00,17.91,17.93,17.89,17.91,54767.0,14.1057,14.1215,14.09,14.1057,54767.0
2015-07-23 13:00:00,17.9,17.9,17.85,17.88,85510.0,14.0979,14.0979,14.0585,14.0821,85510.0
2015-07-23 13:05:00,17.89,18.0,17.89,18.0,82810.0,14.09,14.1766,14.09,14.1766,82810.0
2015-07-23 13:10:00,18.0,18.03,17.91,17.91,90993.0,14.1766,14.2003,14.1057,14.1057,90993.0
2015-07-23 13:15:00,17.91,17.92,17.85,17.86,61027.0,14.1057,14.1136,14.0585,14.0664,61027.0
2015-07-23 13:20:00,17.86,17.95,17.84,17.94,120233.0,14.0664,14.1373,14.0506,14.1294,120233.0
2015-07-23 13:25:00,17.95,17.95,17.84,17.85,87852.0,14.1373,14.1373,14.0506,14.0585,87852.0
2015-07-23 13:30:00,17.85,17.86,17.83,17.85,59667.0,14.0585,14.0664,14.0427,14.0585,59667.0
2015-07-23 13:35:00,17.86,17.91,17.84,17.85,109707.0,14.0664,14.1057,14.0506,14.0585,109707.0
2015-07-23 13:40:00,17.85,17.87,17.82,17.86,112435.0,14.0585,14.0742,14.0349,14.0664,112435.0
2015-07-23 13:45:00,17.87,17.94,17.85,17.92,137644.0,14.0742,14.1294,14.0585,14.1136,137644.0
2015-07-23 13:50:00,17.93,17.96,17.88,17.91,217109.0,14.1215,14.1451,14.0821,14.1057,217109.0
2015-07-23 13:55:00,17.91,17.93,17.87,17.9,194305.0,14.1057,14.1215,14.0742,14.0979,194305.0
2015-07-23 14:00:00,17.9,17.91,17.82,17.82,100582.0,14.0979,14.1057,14.0349,14.0349,100582.0
2015-07-23 14:05:00,17.82,17.87,17.81,17.82,255136.0,14.0349,14.0742,14.027,14.0349,255136.0
2015-07-23 14:10:00,17.82,17.83,17.73,17.75,137842.0,14.0349,14.0427,13.964,13.9797,137842.0
2015-07-23 14:15:00,17.75,17.77,17.7,17.71,111011.0,13.9797,13.9955,13.9404,13.9482,111011.0
2015-07-23 14:20:00,17.71,17.74,17.7,17.73,77429.0,13.9482,13.9719,13.9404,13.964,77429.0
2015-07-23 14:25:00,17.72,17.73,17.7,17.7,104596.0,13.9561,13.964,13.9404,13.9404,104596.0
2015-07-23 14:30:00,17.71,17.75,17.65,17.74,167250.0,13.9482,13.9797,13.901,13.9719,167250.0
2015-07-23 14:35:00,17.74,17.82,17.73,17.8,147898.0,13.9719,14.0349,13.964,14.0191,147898.0
2015-07-23 14:40:00,17.8,17.83,17.69,17.7,111341.0,14.0191,14.0427,13.9325,13.9404,111341.0
2015-07-23 14:45:00,17.69,17.73,17.67,17.68,88175.0,13.9325,13.964,13.9167,13.9246,88175.0
2015-07-23 14:50:00,17.68,17.69,17.63,17.68,143055.0,13.9246,13.9325,13.8852,13.9246,143055.0
2015-07-23 14:55:00,17.68,17.75,17.63,17.72,196888.0,13.9246,13.9797,13.8852,13.9561,196888.0
2015-07-23 15:00:00,17.72,17.74,17.68,17.72,151041.0,13.9561,13.9719,13.9246,13.9561,151041.0
2015-07-23 15:05:00,17.72,17.75,17.68,17.74,130504.0,13.9561,13.9797,13.9246,13.9719,130504.0
2015-07-23 15:10:00,17.75,17.76,17.65,17.66,113578.0,13.9797,13.9876,13.901,13.9089,113578.0
2015-07-23 15:15:00,17.66,17.68,17.64,17.65,107995.0,13.9089,13.9246,13.8931,13.901,107995.0
2015-07-23 15:20:00,17.66,17.67,17.6,17.66,116766.0,13.9089,13.9167,13.8616,13.9089,116766.0
2015-07-23 15:25:00,17.66,17.73,17.65,17.71,181977.0,13.9089,13.964,13.901,13.9482,181977.0
2015-07-23 15:30:00,17.7,17.73,17.68,17.68,165203.0,13.9404,13.964,13.9246,13.9246,165203.0
2015-07-23 15:35:00,17.68,17.72,17.62,17.65,239958.0,13.9246,13.9561,13.8773,13.901,239958.0
2015-07-23 15:40:00,17.65,17.71,17.64,17.7,150649.0,13.901,13.9482,13.8931,13.9404,150649.0
2015-07-23 15:45:00,17.7,17.73,17.64,17.64,199936.0,13.9404,13.964,13.8931,13.8931,199936.0
2015-07-23 15:50:00,17.65,17.69,17.6,17.62,420118.0,13.901,13.9325,13.8616,13.8773,420118.0
2015-07-23 15:55:00,17.63,17.77,17.59,17.59,1506715.0,13.8852,13.9955,13.8537,13.8537,1506715.0
2015-07-24 09:30:00,17.52,17.68,17.43,17.68,372400.0,13.7986,13.9246,13.7277,13.9246,372400.0
2015-07-24 09:35:00,17.67,17.77,17.6,17.67,191187.0,13.9167,13.9955,13.8616,13.9167,191187.0
2015-07-24 09:40:00,17.67,17.7,17.5,17.54,192011.0,13.9167,13.9404,13.7828,13.8143,192011.0
2015-07-24 09:45:00,17.54,17.63,17.51,17.54,118464.0,13.8143,13.8852,13.7907,13.8143,118464.0
2015-07-24 09:50:00,17.55,17.56,17.45,17.51,147591.0,13.8222,13.8301,13.7435,13.7907,147591.0
2015-07-24 09:55:00,17.51,17.59,17.49,17.52,201095.0,13.7907,13.8537,13.775,13.7986,201095.0
2015-07-24 10:00:00,17.53,17.72,17.48,17.72,245008.0,13.8065,13.9561,13.7671,13.9561,245008.0
2015-07-24 10:05:00,17.72,17.8,17.59,17.62,213214.0,13.9561,14.0191,13.8537,13.8773,213214.0
2015-07-24 10:10:00,17.62,17.68,17.51,17.52,156257.0,13.8773,13.9246,13.7907,13.7986,156257.0
2015-07-24 10:15:00,17.52,17.56,17.51,17.53,160129.0,13.7986,13.8301,13.7907,13.8065,160129.0
2015-07-24 10:20:00,17.53,17.56,17.51,17.55,85750.0,13.8065,13.8301,13.7907,13.8222,85750.0
2015-07-24 10:25:00,17.56,17.56,17.49,17.49,109920.0,13.8301,13.8301,13.775,13.775,109920.0
2015-07-24 10:30:00,17.49,17.51,17.39,17.46,180666.0,13.775,13.7907,13.6962,13.7513,180666.0
2015-07-24 10:35:00,17.45,17.51,17.44,17.44,117515.0,13.7435,13.7907,13.7356,13.7356,117515.0
2015-07-24 10:40:00,17.44,17.51,17.43,17.45,152444.0,13.7356,13.7907,13.7277,13.7435,152444.0
2015-07-24 10:45:00,17.45,17.49,17.36,17.45,242940.0,13.7435,13.775,13.6726,13.7435,242940.0
2015-07-24 10:50:00,17.46,17.51,17.44,17.45,118427.0,13.7513,13.7907,13.7356,13.7435,118427.0
2015-07-24 10:55:00,17.45,17.46,17.41,17.45,73961.0,13.7435,13.7513,13.712,13.7435,73961.0
2015-07-24 11:00:00,17.45,17.63,17.45,17.57,195331.0,13.7435,13.8852,13.7435,13.838,195331.0
2015-07-24 11:05:00,17.57,17.58,17.51,17.52,138242.0,13.838,13.8458,13.7907,13.7986,138242.0
2015-07-24 11:10:00,17.52,17.67,17.51,17.67,161864.0,13.7986,13.9167,13.7907,13.9167,161864.0
2015-07-24 11:15:00,17.67,17.69,17.56,17.58,218105.0,13.9167,13.9325,13.8301,13.8458,218105.0
2015-07-24 11:20:00,17.59,17.77,17.58,17.69,261670.0,13.8537,13.9955,13.8458,13.9325,261670.0
2015-07-24 11:25:00,17.7,17.78,17.65,17.73,327197.0,13.9404,14.0034,13.901,13.964,327197.0
2015-07-24 11:30:00,17.74,17.75,17.6,17.61,180594.0,13.9719,13.9797,13.8616,13.8695,180594.0
2015-07-24 11:35:00,17.6,17.68,17.57,17.62,118949.0,13.8616,13.9246,13.838,13.8773,118949.0
2015-07-24 11:40:00,17.62,17.63,17.55,17.58,100682.0,13.8773,13.8852,13.8222,13.8458,100682.0
2015-07-24 11:45:00,17.58,17.59,17.47,17.47,88026.0,13.8458,13.8537,13.7592,13.7592,88026.0
2015-07-24 11:50:00,17.48,17.53,17.46,17.49,93859.0,13.7671,13.8065,13.7513,13.775,93859.0
2015-07-24 11:55:00,17.5,17.56,17.49,17.52,105917.0,13.7828,13.8301,13.775,13.7986,105917.0
2015-07-24 12:00:00,17.52,17.54,17.48,17.53,127847.0,13.7986,13.8143,13.7671,13.8065,127847.0
2015-07-24 12:05:00,17.53,17.54,17.51,17.51,57040.0,13.8065,13.8143,13.7907,13.7907,57040.0
2015-07-24 12:10:00,17.51,17.53,17.48,17.5,70370.0,13.7907,13.8065,13.7671,13.7828,70370.0
2015-07-24 12:15:00,17.51,17.51,17.45,17.51,91008.0,13.7907,13.7907,13.7435,13.7907,91008.0
2015-07-24 12:20:00,17.51,17.52,17.45,17.45,55719.0,13.7907,13.7986,13.7435,13.7435,55719.0
2015-07-24 12:25:00,17.46,17.48,17.44,17.45,48796.0,13.7513,13.7671,13.7356,13.7435,48796.0
2015-07-24 12:30:00,17.45,17.48,17.43,17.45,82108.0,13.7435,13.7671,13.7277,13.7435,82108.0
2015-07-24 12:35:00,17.45,17.57,17.44,17.57,62286.0,13.7435,13.838,13.7356,13.838,62286.0
2015-07-24 12:40:00,17.56,17.58,17.53,17.56,52081.0,13.8301,13.8458,13.8065,13.8301,52081.0
2015-07-24 12:45:00,17.57,17.63,17.55,17.6,94220.0,13.838,13.8852,13.8222,13.8616,94220.0
2015-07-24 12:50:00,17.6,17.6,17.52,17.53,68627.0,13.8616,13.8616,13.7986,13.8065,68627.0
2015-07-24 12:55:00,17.54,17.55,17.46,17.49,82561.0,13.8143,13.8222,13.7513,13.775,82561.0
2015-07-24 13:00:00,17.49,17.5,17.45,17.48,128601.0,13.775,13.7828,13.7435,13.7671,128601.0
2015-07-24 13:05:00,17.48,17.51,17.37,17.43,196228.0,13.7671,13.7907,13.6804,13.7277,196228.0
2015-07-24 13:10:00,17.43,17.44,17.38,17.38,91965.0,13.7277,13.7356,13.6883,13.6883,91965.0
2015-07-24 13:15:00,17.38,17.44,17.37,17.43,80832.0,13.6883,13.7356,13.6804,13.7277,80832.0
2015-07-24 13:20:00,17.43,17.48,17.42,17.48,94346.0,13.7277,13.7671,13.7198,13.7671,94346.0
2015-07-24 13:25:00,17.47,17.49,17.41,17.42,87725.0,13.7592,13.775,13.712,13.7198,87725.0
2015-07-24 13:30:00,17.41,17.5,17.4,17.5,216119.0,13.712,13.7828,13.7041,13.7828,216119.0
2015-07-24 13:35:00,17.5,17.55,17.47,17.47,150949.0,13.7828,13.8222,13.7592,13.7592,150949.0
2015-07-24 13:40:00,17.47,17.49,17.45,17.46,64079.0,13.7592,13.775,13.7435,13.7513,64079.0
2015-07-24 13:45:00,17.46,17.46,17.4,17.41,62550.0,13.7513,13.7513,13.7041,13.712,62550.0
2015-07-24 13:50:00,17.42,17.5,17.39,17.5,69891.0,13.7198,13.7828,13.6962,13.7828,69891.0
2015-07-24 13:55:00,17.5,17.59,17.48,17.51,325808.0,13.7828,13.8537,13.7671,13.7907,325808.0
2015-07-24 14:00:00,17.52,17.65,17.51,17.64,285434.0,13.7986,13.901,13.7907,13.8931,285434.0
2015-07-24 14:05:00,17.62,17.63,17.56,17.63,344824.0,13.8773,13.8852,13.8301,13.8852,344824.0
2015-07-24 14:10:00,17.63,17.69,17.55,17.56,198640.0,13.8852,13.9325,13.8222,13.8301,198640.0
2015-07-24 14:15:00,17.56,17.69,17.55,17.69,314571.0,13.8301,13.9325,13.8222,13.9325,314571.0
2015-07-24 14:20:00,17.69,17.76,17.68,17.76,255419.0,13.9325,13.9876,13.9246,13.9876,255419.0
2015-07-24 14:25:00,17.75,17.89,17.7,17.87,390805.0,13.9797,14.09,13.9404,14.0742,390805.0
2015-07-24 14:30:00,17.88,17.95,17.8,17.82,444993.0,14.0821,14.1373,14.0191,14.0349,444993.0
2015-07-24 14:35:00,17.82,17.83,17.77,17.78,244223.0,14.0349,14.0427,13.9955,14.0034,244223.0
2015-07-24 14:40:00,17.79,17.81,17.76,17.76,278171.0,14.0112,14.027,13.9876,13.9876,278171.0
2015-07-24 14:45:00,17.76,17.84,17.74,17.83,231045.0,13.9876,14.0506,13.9719,14.0427,231045.0
2015-07-24 14:50:00,17.83,17.91,17.79,17.85,257741.0,14.0427,14.1057,14.0112,14.0585,257741.0
2015-07-24 14:55:00,17.85,17.85,17.69,17.69,242006.0,14.0585,14.0585,13.9325,13.9325,242006.0
2015-07-24 15:00:00,17.69,17.72,17.67,17.7,267382.0,13.9325,13.9561,13.9167,13.9404,267382.0
2015-07-24 15:05:00,17.7,17.81,17.69,17.77,265775.0,13.9404,14.027,13.9325,13.9955,265775.0
2015-07-24 15:10:00,17.76,17.88,17.75,17.86,498124.0,13.9876,14.0821,13.9797,14.0664,498124.0
2015-07-24 15:15:00,17.86,17.93,17.83,17.89,371101.0,14.0664,14.1215,14.0427,14.09,371101.0
2015-07-24 15:20:00,17.9,17.91,17.85,17.9,280773.0,14.0979,14.1057,14.0585,14.0979,280773.0
2015-07-24 15:25:00,17.91,17.92,17.79,17.79,253966.0,14.1057,14.1136,14.0112,14.0112,253966.0
2015-07-24 15:30:00,17.8,17.87,17.77,17.86,334569.0,14.0191,14.0742,13.9955,14.0664,334569.0
2015-07-24 15:35:00,17.86,17.91,17.79,17.88,240019.0,14.0664,14.1057,14.0112,14.0821,240019.0
2015-07-24 15:40:00,17.88,17.94,17.87,17.93,200898.0,14.0821,14.1294,14.0742,14.1215,200898.0
2015-07-24 15:45:00,17.92,17.93,17.86,17.89,208135.0,14.1136,14.1215,14.0664,14.09,208135.0
2015-07-24 15:50:00,17.88,17.89,17.81,17.85,308481.0,14.0821,14.09,14.027,14.0585,308481.0
2015-07-24 15:55:00,17.85,17.87,17.79,17.79,958609.0,14.0585,14.0742,14.0112,14.0112,958609.0
2015-07-27 09:30:00,17.68,17.73,17.53,17.72,307261.0,13.9246,13.964,13.8065,13.9561,307261.0
2015-07-27 09:35:00,17.75,18.06,17.74,17.97,432221.0,13.9797,14.2239,13.9719,14.153,432221.0
2015-07-27 09:40:00,17.99,18.01,17.71,17.8,428941.0,14.1688,14.1845,13.9482,14.0191,428941.0
2015-07-27 09:45:00,17.81,17.95,17.77,17.89,204627.0,14.027,14.1373,13.9955,14.09,204627.0
2015-07-27 09:50:00,17.89,17.96,17.83,17.87,378517.0,14.09,14.1451,14.0427,14.0742,378517.0
2015-07-27 09:55:00,17.86,18.02,17.86,17.98,221374.0,14.0664,14.1924,14.0664,14.1609,221374.0
2015-07-27 10:00:00,17.99,18.12,17.96,18.1,489068.0,14.1688,14.2711,14.1451,14.2554,489068.0
2015-07-27 10:05:00,18.1,18.15,18.04,18.04,194441.0,14.2554,14.2948,14.2081,14.2081,194441.0
2015-07-27 10:10:00,18.05,18.1,18.01,18.09,125831.0,14.216,14.2554,14.1845,14.2475,125831.0
2015-07-27 10:15:00,18.09,18.15,18.07,18.14,227893.0,14.2475,14.2948,14.2318,14.2869,227893.0
2015-07-27 10:20:00,18.15,18.15,18.02,18.02,193249.0,14.2948,14.2948,14.1924,14.1924,193249.0
2015-07-27 10:25:00,18.01,18.03,17.89,17.9,159159.0,14.1845,14.2003,14.09,14.0979,159159.0
2015-07-27 10:30:00,17.89,18.04,17.88,18.04,241919.0,14.09,14.2081,14.0821,14.2081,241919.0
2015-07-27 10:35:00,18.04,18.05,17.98,18.05,126623.0,14.2081,14.216,14.1609,14.216,126623.0
2015-07-27 10:40:00,18.05,18.05,17.93,17.94,131222.0,14.216,14.216,14.1215,14.1294,131222.0
2015-07-27 10:45:00,17.94,18.09,17.94,18.08,176294.0,14.1294,14.2475,14.1294,14.2396,176294.0
2015-07-27 10:50:00,18.08,18.08,17.95,17.97,156276.0,14.2396,14.2396,14.1373,14.153,156276.0
2015-07-27 10:55:00,17.98,17.98,17.87,17.87,184648.0,14.1609,14.1609,14.0742,14.0742,184648.0
2015-07-27 11:00:00,17.87,17.96,17.83,17.94,156685.0,14.0742,14.1451,14.0427,14.1294,156685.0
2015-07-27 11:05:00,17.93,17.94,17.87,17.88,127734.0,14.1215,14.1294,14.0742,14.0821,127734.0
2015-07-27 11:10:00,17.88,17.9,17.81,17.83,136779.0,14.0821,14.0979,14.027,14.0427,136779.0
2015-07-27 11:15:00,17.83,17.85,17.72,17.77,105532.0,14.0427,14.0585,13.9561,13.9955,105532.0
2015-07-27 11:20:00,17.77,17.78,17.68,17.7,110554.0,13.9955,14.0034,13.9246,13.9404,110554.0
2015-07-27 11:25:00,17.7,17.84,17.68,17.8,80687.0,13.9404,14.0506,13.9246,14.0191,80687.0
2015-07-27 11:30:00,17.8,17.87,17.79,17.8,98543.0,14.0191,14.0742,14.0112,14.0191,98543.0
2015-07-27 11:35:00,17.81,17.97,17.81,17.96,91824.0,14.027,14.153,14.027,14.1451,91824.0
2015-07-27 11:40:00,17.95,17.95,17.86,17.88,71022.0,14.1373,14.1373,14.0664,14.0821,71022.0
2015-07-27 11:45:00,17.88,17.9,17.83,17.87,55435.0,14.0821,14.0979,14.0427,14.0742,55435.0
2015-07-27 11:50:00,17.87,17.92,17.86,17.86,67864.0,14.0742,14.1136,14.0664,14.0664,67864.0
2015-07-27 11:55:00,17.86,17.92,17.84,17.88,71039.0,14.0664,14.1136,14.0506,14.0821,71039.0
2015-07-27 12:00:00,17.89,17.9,17.78,17.78,47962.0,14.09,14.0979,14.0034,14.0034,47962.0
2015-07-27 12:05:00,17.79,17.81,17.75,17.78,77180.0,14.0112,14.027,13.9797,14.0034,77180.0
2015-07-27 12:10:00,17.78,17.79,17.72,17.76,39474.0,14.0034,14.0112,13.9561,13.9876,39474.0
2015-07-27 12:15:00,17.76,17.78,17.71,17.72,50113.0,13.9876,14.0034,13.9482,13.9561,50113.0
2015-07-27 12:20:00,17.72,17.74,17.7,17.71,32203.0,13.9561,13.9719,13.9404,13.9482,32203.0
2015-07-27 12:25:00,17.71,17.75,17.71,17.73,41253.0,13.9482,13.9797,13.9482,13.964,41253.0
2015-07-27 12:30:00,17.73,17.73,17.68,17.7,30896.0,13.964,13.964,13.9246,13.9404,30896.0
2015-07-27 12:35:00,17.69,17.7,17.6,17.63,83313.0,13.9325,13.9404,13.8616,13.8852,83313.0
2015-07-27 12:40:00,17.63,17.66,17.61,17.64,28412.0,13.8852,13.9089,13.8695,13.8931,28412.0
2015-07-27 12:45:00,17.64,17.66,17.63,17.63,32628.0,13.8931,13.9089,13.8852,13.8852,32628.0
2015-07-27 12:50:00,17.63,17.66,17.62,17.63,29313.0,13.8852,13.9089,13.8773,13.8852,29313.0
2015-07-27 12:55:00,17.63,17.66,17.61,17.65,39627.0,13.8852,13.9089,13.8695,13.901,39627.0
2015-07-27 13:00:00,17.65,17.66,17.6,17.63,45164.0,13.901,13.9089,13.8616,13.8852,45164.0
2015-07-27 13:05:00,17.62,17.63,17.59,17.61,32350.0,13.8773,13.8852,13.8537,13.8695,32350.0
2015-07-27 13:10:00,17.61,17.62,17.59,17.62,22941.0,13.8695,13.8773,13.8537,13.8773,22941.0
2015-07-27 13:15:00,17.61,17.62,17.54,17.54,56098.0,13.8695,13.8773,13.8143,13.8143,56098.0
2015-07-27 13:20:00,17.54,17.54,17.5,17.51,76420.0,13.8143,13.8143,13.7828,13.7907,76420.0
2015-07-27 13:25:00,17.52,17.54,17.48,17.49,51299.0,13.7986,13.8143,13.7671,13.775,51299.0
2015-07-27 13:30:00,17.48,17.5,17.44,17.49,87427.0,13.7671,13.7828,13.7356,13.775,87427.0
2015-07-27 13:35:00,17.49,17.5,17.48,17.49,89206.0,13.775,13.7828,13.7671,13.775,89206.0
2015-07-27 13:40:00,17.49,17.49,17.46,17.46,43927.0,13.775,13.775,13.7513,13.7513,43927.0
2015-07-27 13:45:00,17.47,17.51,17.45,17.46,66973.0,13.7592,13.7907,13.7435,13.7513,66973.0
2015-07-27 13:50:00,17.46,17.46,17.41,17.43,49975.0,13.7513,13.7513,13.712,13.7277,49975.0
2015-07-27 13:55:00,17.43,17.45,17.38,17.39,43695.0,13.7277,13.7435,13.6883,13.6962,43695.0
2015-07-27 14:00:00,17.39,17.41,17.33,17.34,118916.0,13.6962,13.712,13.6489,13.6568,118916.0
2015-07-27 14:05:00,17.34,17.36,17.33,17.35,55572.0,13.6568,13.6726,13.6489,13.6647,55572.0
2015-07-27 14:10:00,17.35,17.35,17.26,17.32,144351.0,13.6647,13.6647,13.5938,13.6411,144351.0
2015-07-27 14:15:00,17.32,17.33,17.27,17.29,111485.0,13.6411,13.6489,13.6017,13.6174,111485.0
2015-07-27 14:20:00,17.29,17.33,17.27,17.29,80646.0,13.6174,13.6489,13.6017,13.6174,80646.0
2015-07-27 14:25:00,17.28,17.29,17.23,17.28,97047.0,13.6096,13.6174,13.5702,13.6096,97047.0
2015-07-27 14:30:00,17.27,17.32,17.27,17.29,83776.0,13.6017,13.6411,13.6017,13.6174,83776.0
2015-07-27 14:35:00,17.29,17.35,17.29,17.33,67195.0,13.6174,13.6647,13.6174,13.6489,67195.0
2015-07-27 14:40:00,17.33,17.38,17.26,17.27,157144.0,13.6489,13.6883,13.5938,13.6017,157144.0
2015-07-27 14:45:00,17.27,17.35,17.26,17.35,79842.0,13.6017,13.6647,13.5938,13.6647,79842.0
2015-07-27 14:50:00,17.35,17.4,17.34,17.37,112935.0,13.6647,13.7041,13.6568,13.6804,112935.0
2015-07-27 14:55:00,17.37,17.4,17.31,17.31,66246.0,13.6804,13.7041,13.6332,13.6332,66246.0
2015-07-27 15:00:00,17.32,17.33,17.27,17.28,104408.0,13.6411,13.6489,13.6017,13.6096,104408.0
2015-07-27 15:05:00,17.28,17.28,17.23,17.24,122784.0,13.6096,13.6096,13.5702,13.5781,122784.0
2015-07-27 15:10:00,17.25,17.27,17.21,17.23,125562.0,13.5859,13.6017,13.5544,13.5702,125562.0
2015-07-27 15:15:00,17.23,17.25,17.18,17.19,191980.0,13.5702,13.5859,13.5308,13.5387,191980.0
2015-07-27 15:20:00,17.19,17.28,17.18,17.26,172942.0,13.5387,13.6096,13.5308,13.5938,172942.0
2015-07-27 15:25:00,17.26,17.27,17.16,17.18,150407.0,13.5938,13.6017,13.5151,13.5308,150407.0
2015-07-27 15:30:00,17.18,17.21,17.14,17.18,171686.0,13.5308,13.5544,13.4993,13.5308,171686.0
2015-07-27 15:35:00,17.17,17.19,17.13,17.14,187245.0,13.5229,13.5387,13.4914,13.4993,187245.0
2015-07-27 15:40:00,17.14,17.15,17.1,17.13,233631.0,13.4993,13.5072,13.4678,13.4914,233631.0
2015-07-27 15:45:00,17.12,17.18,17.11,17.16,166362.0,13.4836,13.5308,13.4757,13.5151,166362.0
2015-07-27 15:50:00,17.16,17.17,17.13,17.16,234952.0,13.5151,13.5229,13.4914,13.5151,234952.0
2015-07-27 15:55:00,17.16,17.23,17.14,17.21,599857.0,13.5151,13.5702,13.4993,13.5544,599857.0
2015-07-28 09:30:00,17.44,17.59,17.34,17.45,271815.0,13.7356,13.8537,13.6568,13.7435,271815.0
2015-07-28 09:35:00,17.45,17.64,17.39,17.55,188491.0,13.7435,13.8931,13.6962,13.8222,188491.0
2015-07-28 09:40:00,17.54,17.63,17.46,17.5,186412.0,13.8143,13.8852,13.7513,13.7828,186412.0
2015-07-28 09:45:00,17.51,17.51,17.32,17.42,160767.0,13.7907,13.7907,13.6411,13.7198,160767.0
2015-07-28 09:50:00,17.41,17.54,17.4,17.5,150744.0,13.712,13.8143,13.7041,13.7828,150744.0
2015-07-28 09:55:00,17.5,17.52,17.45,17.46,64804.0,13.7828,13.7986,13.7435,13.7513,64804.0
2015-07-28 10:00:00,17.46,17.53,17.41,17.42,83835.0,13.7513,13.8065,13.712,13.7198,83835.0
2015-07-28 10:05:00,17.43,17.48,17.42,17.44,85591.0,13.7277,13.7671,13.7198,13.7356,85591.0
2015-07-28 10:10:00,17.44,17.44,17.3,17.32,124887.0,13.7356,13.7356,13.6253,13.6411,124887.0
2015-07-28 10:15:00,17.32,17.33,17.19,17.2,331887.0,13.6411,13.6489,13.5387,13.5466,331887.0
2015-07-28 10:20:00,17.2,17.21,17.15,17.21,195701.0,13.5466,13.5544,13.5072,13.5544,195701.0
2015-07-28 10:25:00,17.21,17.28,17.2,17.27,144061.0,13.5544,13.6096,13.5466,13.6017,144061.0
2015-07-28 10:30:00,17.26,17.36,17.26,17.35,123655.0,13.5938,13.6726,13.5938,13.6647,123655.0
2015-07-28 10:35:00,17.36,17.4,17.32,17.39,121068.0,13.6726,13.7041,13.6411,13.6962,121068.0
2015-07-28 10:40:00,17.39,17.45,17.39,17.42,82884.0,13.6962,13.7435,13.6962,13.7198,82884.0
2015-07-28 10:45:00,17.43,17.45,17.35,17.38,78538.0,13.7277,13.7435,13.6647,13.6883,78538.0
2015-07-28 10:50:00,17.37,17.42,17.35,17.4,102047.0,13.6804,13.7198,13.6647,13.7041,102047.0
2015-07-28 10:55:00,17.4,17.51,17.38,17.5,155213.0,13.7041,13.7907,13.6883,13.7828,155213.0
2015-07-28 11:00:00,17.5,17.56,17.48,17.53,158590.0,13.7828,13.8301,13.7671,13.8065,158590.0
2015-07-28 11:05:00,17.53,17.55,17.47,17.49,141273.0,13.8065,13.8222,13.7592,13.775,141273.0
2015-07-28 11:10:00,17.48,17.56,17.48,17.48,123688.0,13.7671,13.8301,13.7671,13.7671,123688.0
2015-07-28 11:15:00,17.48,17.52,17.47,17.51,75011.0,13.7671,13.7986,13.7592,13.7907,75011.0
2015-07-28 11:20:00,17.51,17.51,17.37,17.41,95774.0,13.7907,13.7907,13.6804,13.712,95774.0
2015-07-28 11:25:00,17.42,17.46,17.4,17.46,72319.0,13.7198,13.7513,13.7041,13.7513,72319.0
2015-07-28 11:30:00,17.46,17.51,17.41,17.41,67919.0,13.7513,13.7907,13.712,13.712,67919.0
2015-07-28 11:35:00,17.42,17.43,17.37,17.4,45449.0,13.7198,13.7277,13.6804,13.7041,45449.0
2015-07-28 11:40:00,17.4,17.44,17.38,17.39,57015.0,13.7041,13.7356,13.6883,13.6962,57015.0
2015-07-28 11:45:00,17.4,17.47,17.39,17.45,77404.0,13.7041,13.7592,13.6962,13.7435,77404.0
2015-07-28 11:50:00,17.44,17.48,17.41,17.42,96448.0,13.7356,13.7671,13.712,13.7198,96448.0
2015-07-28 11:55:00,17.42,17.5,17.41,17.48,106797.0,13.7198,13.7828,13.712,13.7671,106797.0
2015-07-28 12:00:00,17.48,17.55,17.48,17.55,83916.0,13.7671,13.8222,13.7671,13.8222,83916.0
2015-07-28 12:05:00,17.54,17.57,17.5,17.56,77091.0,13.8143,13.838,13.7828,13.8301,77091.0
2015-07-28 12:10:00,17.56,17.56,17.5,17.54,97364.0,13.8301,13.8301,13.7828,13.8143,97364.0
2015-07-28 12:15:00,17.55,17.58,17.54,17.56,66267.0,13.8222,13.8458,13.8143,13.8301,66267.0
2015-07-28 12:20:00,17.56,17.6,17.54,17.57,80855.0,13.8301,13.8616,13.8143,13.838,80855.0
2015-07-28 12:25:00,17.57,17.62,17.57,17.6,91833.0,13.838,13.8773,13.838,13.8616,91833.0
2015-07-28 12:30:00,17.6,17.62,17.55,17.57,86098.0,13.8616,13.8773,13.8222,13.838,86098.0
2015-07-28 12:35:00,17.57,17.59,17.55,17.59,52052.0,13.838,13.8537,13.8222,13.8537,52052.0
2015-07-28 12:40:00,17.59,17.61,17.53,17.53,70695.0,13.8537,13.8695,13.8065,13.8065,70695.0
2015-07-28 12:45:00,17.54,17.58,17.54,17.55,52505.0,13.8143,13.8458,13.8143,13.8222,52505.0
2015-07-28 12:50:00,17.56,17.57,17.52,17.57,36282.0,13.8301,13.838,13.7986,13.838,36282.0
2015-07-28 12:55:00,17.57,17.6,17.56,17.58,108729.0,13.838,13.8616,13.8301,13.8458,108729.0
2015-07-28 13:00:00,17.58,17.58,17.53,17.55,59188.0,13.8458,13.8458,13.8065,13.8222,59188.0
2015-07-28 13:05:00,17.55,17.59,17.54,17.58,57811.0,13.8222,13.8537,13.8143,13.8458,57811.0
2015-07-28 13:10:00,17.58,17.59,17.53,17.55,61273.0,13.8458,13.8537,13.8065,13.8222,61273.0
2015-07-28 13:15:00,17.54,17.61,17.52,17.55,90272.0,13.8143,13.8695,13.7986,13.8222,90272.0
2015-07-28 13:20:00,17.54,17.57,17.53,17.54,65289.0,13.8143,13.838,13.8065,13.8143,65289.0
2015-07-28 13:25:00,17.54,17.59,17.54,17.54,67869.0,13.8143,13.8537,13.8143,13.8143,67869.0
2015-07-28 13:30:00,17.54,17.59,17.53,17.58,77866.0,13.8143,13.8537,13.8065,13.8458,77866.0
2015-07-28 13:35:00,17.59,17.6,17.57,17.6,61052.0,13.8537,13.8616,13.838,13.8616,61052.0
2015-07-28 13:40:00,17.59,17.61,17.57,17.58,72442.0,13.8537,13.8695,13.838,13.8458,72442.0
2015-07-28 13:45:00,17.59,17.61,17.56,17.6,83037.0,13.8537,13.8695,13.8301,13.8616,83037.0
2015-07-28 13:50:00,17.6,17.64,17.58,17.59,51934.0,13.8616,13.8931,13.8458,13.8537,51934.0
2015-07-28 13:55:00,17.58,17.62,17.57,17.58,99394.0,13.8458,13.8773,13.838,13.8458,99394.0
2015-07-28 14:00:00,17.58,17.61,17.55,17.6,96170.0,13.8458,13.8695,13.8222,13.8616,96170.0
2015-07-28 14:05:00,17.6,17.65,17.59,17.62,76977.0,13.8616,13.901,13.8537,13.8773,76977.0
2015-07-28 14:10:00,17.61,17.63,17.58,17.63,53856.0,13.8695,13.8852,13.8458,13.8852,53856.0
2015-07-28 14:15:00,17.63,17.65,17.62,17.65,71681.0,13.8852,13.901,13.8773,13.901,71681.0
2015-07-28 14:20:00,17.65,17.65,17.62,17.65,252279.0,13.901,13.901,13.8773,13.901,252279.0
2015-07-28 14:25:00,17.65,17.66,17.61,17.65,130917.0,13.901,13.9089,13.8695,13.901,130917.0
2015-07-28 14:30:00,17.65,17.65,17.57,17.57,135119.0,13.901,13.901,13.838,13.838,135119.0
2015-07-28 14:35:00,17.57,17.6,17.53,17.53,109843.0,13.838,13.8616,13.8065,13.8065,109843.0
2015-07-28 14:40:00,17.54,17.54,17.49,17.5,115866.0,13.8143,13.8143,13.775,13.7828,115866.0
2015-07-28 14:45:00,17.51,17.56,17.5,17.54,77241.0,13.7907,13.8301,13.7828,13.8143,77241.0
2015-07-28 14:50:00,17.55,17.6,17.54,17.55,69239.0,13.8222,13.8616,13.8143,13.8222,69239.0
2015-07-28 14:55:00,17.55,17.59,17.52,17.59,116968.0,13.8222,13.8537,13.7986,13.8537,116968.0
2015-07-28 15:00:00,17.59,17.63,17.57,17.63,132666.0,13.8537,13.8852,13.838,13.8852,132666.0
2015-07-28 15:05:00,17.63,17.63,17.59,17.63,85154.0,13.8852,13.8852,13.8537,13.8852,85154.0
2015-07-28 15:10:00,17.64,17.64,17.6,17.63,116661.0,13.8931,13.8931,13.8616,13.8852,116661.0
2015-07-28 15:15:00,17.62,17.64,17.61,17.63,131169.0,13.8773,13.8931,13.8695,13.8852,131169.0
2015-07-28 15:20:00,17.63,17.66,17.62,17.64,131280.0,13.8852,13.9089,13.8773,13.8931,131280.0
2015-07-28 15:25:00,17.64,17.65,17.59,17.65,121323.0,13.8931,13.901,13.8537,13.901,121323.0
2015-07-28 15:30:00,17.64,17.65,17.59,17.59,199084.0,13.8931,13.901,13.8537,13.8537,199084.0
2015-07-28 15:35:00,17.59,17.65,17.59,17.6,186592.0,13.8537,13.901,13.8537,13.8616,186592.0
2015-07-28 15:40:00,17.61,17.66,17.6,17.66,181842.0,13.8695,13.9089,13.8616,13.9089,181842.0
2015-07-28 15:45:00,17.66,17.69,17.65,17.69,294887.0,13.9089,13.9325,13.901,13.9325,294887.0
2015-07-28 15:50:00,17.69,17.69,17.66,17.68,310267.0,13.9325,13.9325,13.9089,13.9246,310267.0
2015-07-28 15:55:00,17.68,17.68,17.62,17.65,717544.0,13.9246,13.9246,13.8773,13.901,717544.0
2015-07-29 09:30:00,17.73,17.73,17.53,17.65,170015.0,13.964,13.964,13.8065,13.901,170015.0
2015-07-29 09:35:00,17.65,17.66,17.58,17.64,70116.0,13.901,13.9089,13.8458,13.8931,70116.0
2015-07-29 09:40:00,17.64,17.75,17.59,17.7,148087.0,13.8931,13.9797,13.8537,13.9404,148087.0
2015-07-29 09:45:00,17.71,17.72,17.65,17.69,133701.0,13.9482,13.9561,13.901,13.9325,133701.0
2015-07-29 09:50:00,17.69,17.71,17.65,17.7,176572.0,13.9325,13.9482,13.901,13.9404,176572.0
2015-07-29 09:55:00,17.7,17.71,17.59,17.61,69018.0,13.9404,13.9482,13.8537,13.8695,69018.0
2015-07-29 10:00:00,17.62,17.63,17.52,17.53,53963.0,13.8773,13.8852,13.7986,13.8065,53963.0
2015-07-29 10:05:00,17.54,17.59,17.54,17.56,50273.0,13.8143,13.8537,13.8143,13.8301,50273.0
2015-07-29 10:10:00,17.57,17.6,17.56,17.58,62281.0,13.838,13.8616,13.8301,13.8458,62281.0
2015-07-29 10:15:00,17.57,17.58,17.5,17.53,74045.0,13.838,13.8458,13.7828,13.8065,74045.0
2015-07-29 10:20:00,17.53,17.59,17.51,17.54,74282.0,13.8065,13.8537,13.7907,13.8143,74282.0
2015-07-29 10:25:00,17.55,17.57,17.54,17.55,33914.0,13.8222,13.838,13.8143,13.8222,33914.0
2015-07-29 10:30:00,17.55,17.66,17.55,17.64,125094.0,13.8222,13.9089,13.8222,13.8931,125094.0
2015-07-29 10:35:00,17.64,17.66,17.59,17.61,107725.0,13.8931,13.9089,13.8537,13.8695,107725.0
2015-07-29 10:40:00,17.62,17.63,17.57,17.61,143250.0,13.8773,13.8852,13.838,13.8695,143250.0
2015-07-29 10:45:00,17.62,17.7,17.59,17.69,176780.0,13.8773,13.9404,13.8537,13.9325,176780.0
2015-07-29 10:50:00,17.7,17.72,17.66,17.66,299933.0,13.9404,13.9561,13.9089,13.9089,299933.0
2015-07-29 10:55:00,17.65,17.65,17.56,17.57,88515.0,13.901,13.901,13.8301,13.838,88515.0
2015-07-29 11:00:00,17.58,17.59,17.51,17.57,85604.0,13.8458,13.8537,13.7907,13.838,85604.0
2015-07-29 11:05:00,17.57,17.6,17.53,17.55,80102.0,13.838,13.8616,13.8065,13.8222,80102.0
2015-07-29 11:10:00,17.56,17.58,17.5,17.52,209069.0,13.8301,13.8458,13.7828,13.7986,209069.0
2015-07-29 11:15:00,17.53,17.63,17.52,17.63,64362.0,13.8065,13.8852,13.7986,13.8852,64362.0
2015-07-29 11:20:00,17.63,17.66,17.6,17.65,124012.0,13.8852,13.9089,13.8616,13.901,124012.0
2015-07-29 11:25:00,17.65,17.68,17.64,17.68,138877.0,13.901,13.9246,13.8931,13.9246,138877.0
2015-07-29 11:30:00,17.69,17.72,17.65,17.68,141461.0,13.9325,13.9561,13.901,13.9246,141461.0
2015-07-29 11:35:00,17.68,17.81,17.67,17.8,286345.0,13.9246,14.027,13.9167,14.0191,286345.0
2015-07-29 11:40:00,17.8,17.87,17.76,17.82,241719.0,14.0191,14.0742,13.9876,14.0349,241719.0
2015-07-29 11:45:00,17.81,17.87,17.77,17.8,201827.0,14.027,14.0742,13.9955,14.0191,201827.0
2015-07-29 11:50:00,17.8,17.85,17.76,17.76,125213.0,14.0191,14.0585,13.9876,13.9876,125213.0
2015-07-29 11:55:00,17.76,17.81,17.72,17.73,99031.0,13.9876,14.027,13.9561,13.964,99031.0
2015-07-29 12:00:00,17.73,17.75,17.63,17.65,107834.0,13.964,13.9797,13.8852,13.901,107834.0
2015-07-29 12:05:00,17.65,17.65,17.54,17.58,96016.0,13.901,13.901,13.8143,13.8458,96016.0
2015-07-29 12:10:00,17.57,17.59,17.53,17.57,100165.0,13.838,13.8537,13.8065,13.838,100165.0
2015-07-29 12:15:00,17.58,17.63,17.45,17.45,151218.0,13.8458,13.8852,13.7435,13.7435,151218.0
2015-07-29 12:20:00,17.45,17.46,17.38,17.41,165622.0,13.7435,13.7513,13.6883,13.712,165622.0
2015-07-29 12:25:00,17.41,17.48,17.39,17.48,99313.0,13.712,13.7671,13.6962,13.7671,99313.0
2015-07-29 12:30:00,17.47,17.5,17.43,17.47,104816.0,13.7592,13.7828,13.7277,13.7592,104816.0
2015-07-29 12:35:00,17.47,17.49,17.44,17.45,153145.0,13.7592,13.775,13.7356,13.7435,153145.0
2015-07-29 12:40:00,17.45,17.46,17.35,17.37,171507.0,13.7435,13.7513,13.6647,13.6804,171507.0
2015-07-29 12:45:00,17.37,17.37,17.32,17.32,137313.0,13.6804,13.6804,13.6411,13.6411,137313.0
2015-07-29 12:50:00,17.33,17.33,17.25,17.28,273572.0,13.6489,13.6489,13.5859,13.6096,273572.0
2015-07-29 12:55:00,17.29,17.36,17.28,17.35,137152.0,13.6174,13.6726,13.6096,13.6647,137152.0
2015-07-29 13:00:00,17.35,17.41,17.32,17.33,104189.0,13.6647,13.712,13.6411,13.6489,104189.0
2015-07-29 13:05:00,17.33,17.4,17.32,17.36,93310.0,13.6489,13.7041,13.6411,13.6726,93310.0
2015-07-29 13:10:00,17.35,17.41,17.31,17.39,155903.0,13.6647,13.712,13.6332,13.6962,155903.0
2015-07-29 13:15:00,17.39,17.44,17.38,17.44,83885.0,13.6962,13.7356,13.6883,13.7356,83885.0
2015-07-29 13:20:00,17.43,17.49,17.42,17.43,156666.0,13.7277,13.775,13.7198,13.7277,156666.0
2015-07-29 13:25:00,17.44,17.47,17.4,17.41,147243.0,13.7356,13.7592,13.7041,13.712,147243.0
2015-07-29 13:30:00,17.41,17.43,17.39,17.39,87064.0,13.712,13.7277,13.6962,13.6962,87064.0
2015-07-29 13:35:00,17.38,17.4,17.36,17.37,84855.0,13.6883,13.7041,13.6726,13.6804,84855.0
2015-07-29 13:40:00,17.37,17.44,17.36,17.42,81073.0,13.6804,13.7356,13.6726,13.7198,81073.0
2015-07-29 13:45:00,17.43,17.44,17.38,17.39,79765.0,13.7277,13.7356,13.6883,13.6962,79765.0
2015-07-29 13:50:00,17.4,17.4,17.33,17.35,60017.0,13.7041,13.7041,13.6489,13.6647,60017.0
2015-07-29 13:55:00,17.35,17.4,17.34,17.36,110660.0,13.6647,13.7041,13.6568,13.6726,110660.0
2015-07-29 14:00:00,17.36,17.68,17.36,17.45,461826.0,13.6726,13.9246,13.6726,13.7435,461826.0
2015-07-29 14:05:00,17.45,17.56,17.33,17.39,165530.0,13.7435,13.8301,13.6489,13.6962,165530.0
2015-07-29 14:10:00,17.4,17.6,17.4,17.54,158415.0,13.7041,13.8616,13.7041,13.8143,158415.0
2015-07-29 14:15:00,17.55,17.7,17.54,17.7,138969.0,13.8222,13.9404,13.8143,13.9404,138969.0
2015-07-29 14:20:00,17.69,17.73,17.58,17.58,142891.0,13.9325,13.964,13.8458,13.8458,142891.0
2015-07-29 14:25:00,17.59,17.65,17.58,17.64,158953.0,13.8537,13.901,13.8458,13.8931,158953.0
2015-07-29 14:30:00,17.64,17.67,17.62,17.63,142251.0,13.8931,13.9167,13.8773,13.8852,142251.0
2015-07-29 14:35:00,17.64,17.65,17.6,17.6,94862.0,13.8931,13.901,13.8616,13.8616,94862.0
2015-07-29 14:40:00,17.59,17.59,17.45,17.52,118787.0,13.8537,13.8537,13.7435,13.7986,118787.0
2015-07-29 14:45:00,17.52,17.56,17.51,17.54,80217.0,13.7986,13.8301,13.7907,13.8143,80217.0
2015-07-29 14:50:00,17.53,17.56,17.51,17.53,50348.0,13.8065,13.8301,13.7907,13.8065,50348.0
2015-07-29 14:55:00,17.53,17.66,17.51,17.65,126470.0,13.8065,13.9089,13.7907,13.901,126470.0
2015-07-29 15:00:00,17.64,17.67,17.61,17.62,107137.0,13.8931,13.9167,13.8695,13.8773,107137.0
2015-07-29 15:05:00,17.62,17.65,17.58,17.59,96338.0,13.8773,13.901,13.8458,13.8537,96338.0
2015-07-29 15:10:00,17.59,17.66,17.57,17.64,95908.0,13.8537,13.9089,13.838,13.8931,95908.0
2015-07-29 15:15:00,17.65,17.66,17.6,17.63,89000.0,13.901,13.9089,13.8616,13.8852,89000.0
2015-07-29 15:20:00,17.62,17.63,17.58,17.63,155912.0,13.8773,13.8852,13.8458,13.8852,155912.0
2015-07-29 15:25:00,17.62,17.68,17.61,17.68,147447.0,13.8773,13.9246,13.8695,13.9246,147447.0
2015-07-29 15:30:00,17.68,17.72,17.63,17.65,162073.0,13.9246,13.9561,13.8852,13.901,162073.0
2015-07-29 15:35:00,17.66,17.68,17.64,17.66,108124.0,13.9089,13.9246,13.8931,13.9089,108124.0
2015-07-29 15:40:00,17.67,17.71,17.67,17.71,156094.0,13.9167,13.9482,13.9167,13.9482,156094.0
2015-07-29 15:45:00,17.71,17.74,17.69,17.73,165212.0,13.9482,13.9719,13.9325,13.964,165212.0
2015-07-29 15:50:00,17.73,17.73,17.69,17.7,103297.0,13.964,13.964,13.9325,13.9404,103297.0
2015-07-29 15:55:00,17.69,17.7,17.66,17.66,335042.0,13.9325,13.9404,13.9089,13.9089,335042.0
2015-07-30 09:30:00,17.35,17.35,17.16,17.27,363275.0,13.6647,13.6647,13.5151,13.6017,363275.0
2015-07-30 09:35:00,17.27,17.27,17.11,17.23,239927.0,13.6017,13.6017,13.4757,13.5702,239927.0
2015-07-30 09:40:00,17.24,17.24,17.16,17.17,111837.0,13.5781,13.5781,13.5151,13.5229,111837.0
2015-07-30 09:45:00,17.16,17.16,17.05,17.14,265429.0,13.5151,13.5151,13.4284,13.4993,265429.0
2015-07-30 09:50:00,17.14,17.18,17.05,17.16,128750.0,13.4993,13.5308,13.4284,13.5151,128750.0
2015-07-30 09:55:00,17.17,17.3,17.17,17.28,123800.0,13.5229,13.6253,13.5229,13.6096,123800.0
2015-07-30 10:00:00,17.28,17.4,17.28,17.39,109656.0,13.6096,13.7041,13.6096,13.6962,109656.0
2015-07-30 10:05:00,17.39,17.46,17.37,17.46,183955.0,13.6962,13.7513,13.6804,13.7513,183955.0
2015-07-30 10:10:00,17.45,17.49,17.41,17.45,97419.0,13.7435,13.775,13.712,13.7435,97419.0
2015-07-30 10:15:00,17.45,17.52,17.45,17.51,59551.0,13.7435,13.7986,13.7435,13.7907,59551.0
2015-07-30 10:20:00,17.51,17.61,17.51,17.56,129059.0,13.7907,13.8695,13.7907,13.8301,129059.0
2015-07-30 10:25:00,17.57,17.6,17.54,17.6,91503.0,13.838,13.8616,13.8143,13.8616,91503.0
2015-07-30 10:30:00,17.59,17.67,17.59,17.59,146196.0,13.8537,13.9167,13.8537,13.8537,146196.0
2015-07-30 10:35:00,17.58,17.67,17.58,17.61,111274.0,13.8458,13.9167,13.8458,13.8695,111274.0
2015-07-30 10:40:00,17.61,17.65,17.59,17.6,91712.0,13.8695,13.901,13.8537,13.8616,91712.0
2015-07-30 10:45:00,17.6,17.64,17.57,17.62,73891.0,13.8616,13.8931,13.838,13.8773,73891.0
2015-07-30 10:50:00,17.63,17.65,17.59,17.64,68339.0,13.8852,13.901,13.8537,13.8931,68339.0
2015-07-30 10:55:00,17.64,17.7,17.63,17.68,103399.0,13.8931,13.9404,13.8852,13.9246,103399.0
2015-07-30 11:00:00,17.67,17.69,17.63,17.65,92676.0,13.9167,13.9325,13.8852,13.901,92676.0
2015-07-30 11:05:00,17.64,17.65,17.59,17.6,99488.0,13.8931,13.901,13.8537,13.8616,99488.0
2015-07-30 11:10:00,17.6,17.68,17.6,17.67,102197.0,13.8616,13.9246,13.8616,13.9167,102197.0
2015-07-30 11:15:00,17.67,17.68,17.61,17.62,83430.0,13.9167,13.9246,13.8695,13.8773,83430.0
2015-07-30 11:20:00,17.61,17.65,17.61,17.64,59999.0,13.8695,13.901,13.8695,13.8931,59999.0
2015-07-30 11:25:00,17.65,17.7,17.63,17.68,81191.0,13.901,13.9404,13.8852,13.9246,81191.0
2015-07-30 11:30:00,17.68,17.71,17.56,17.59,121712.0,13.9246,13.9482,13.8301,13.8537,121712.0
2015-07-30 11:35:00,17.58,17.59,17.55,17.56,40257.0,13.8458,13.8537,13.8222,13.8301,40257.0
2015-07-30 11:40:00,17.55,17.57,17.53,17.54,83350.0,13.8222,13.838,13.8065,13.8143,83350.0
2015-07-30 11:45:00,17.55,17.56,17.49,17.5,110261.0,13.8222,13.8301,13.775,13.7828,110261.0
2015-07-30 11:50:00,17.5,17.51,17.45,17.47,76452.0,13.7828,13.7907,13.7435,13.7592,76452.0
2015-07-30 11:55:00,17.47,17.53,17.45,17.53,47656.0,13.7592,13.8065,13.7435,13.8065,47656.0
2015-07-30 12:00:00,17.52,17.52,17.48,17.5,52801.0,13.7986,13.7986,13.7671,13.7828,52801.0
2015-07-30 12:05:00,17.5,17.5,17.41,17.42,117452.0,13.7828,13.7828,13.712,13.7198,117452.0
2015-07-30 12:10:00,17.42,17.43,17.34,17.34,118263.0,13.7198,13.7277,13.6568,13.6568,118263.0
2015-07-30 12:15:00,17.34,17.37,17.32,17.36,104985.0,13.6568,13.6804,13.6411,13.6726,104985.0
2015-07-30 12:20:00,17.36,17.37,17.31,17.32,67447.0,13.6726,13.6804,13.6332,13.6411,67447.0
2015-07-30 12:25:00,17.32,17.33,17.23,17.24,118649.0,13.6411,13.6489,13.5702,13.5781,118649.0
2015-07-30 12:30:00,17.24,17.27,17.2,17.21,116723.0,13.5781,13.6017,13.5466,13.5544,116723.0
2015-07-30 12:35:00,17.2,17.24,17.17,17.24,118366.0,13.5466,13.5781,13.5229,13.5781,118366.0
2015-07-30 12:40:00,17.24,17.24,17.17,17.2,85866.0,13.5781,13.5781,13.5229,13.5466,85866.0
2015-07-30 12:45:00,17.19,17.23,17.17,17.23,100851.0,13.5387,13.5702,13.5229,13.5702,100851.0
2015-07-30 12:50:00,17.22,17.25,17.21,17.24,44475.0,13.5623,13.5859,13.5544,13.5781,44475.0
2015-07-30 12:55:00,17.24,17.27,17.23,17.24,52601.0,13.5781,13.6017,13.5702,13.5781,52601.0
2015-07-30 13:00:00,17.25,17.33,17.25,17.33,69873.0,13.5859,13.6489,13.5859,13.6489,69873.0
2015-07-30 13:05:00,17.33,17.33,17.28,17.31,55083.0,13.6489,13.6489,13.6096,13.6332,55083.0
2015-07-30 13:10:00,17.3,17.3,17.24,17.25,48367.0,13.6253,13.6253,13.5781,13.5859,48367.0
2015-07-30 13:15:00,17.25,17.28,17.22,17.28,47648.0,13.5859,13.6096,13.5623,13.6096,47648.0
2015-07-30 13:20:00,17.28,17.28,17.22,17.23,52503.0,13.6096,13.6096,13.5623,13.5702,52503.0
2015-07-30 13:25:00,17.24,17.27,17.23,17.23,27126.0,13.5781,13.6017,13.5702,13.5702,27126.0
2015-07-30 13:30:00,17.24,17.27,17.22,17.27,66165.0,13.5781,13.6017,13.5623,13.6017,66165.0
2015-07-30 13:35:00,17.27,17.27,17.21,17.24,46207.0,13.6017,13.6017,13.5544,13.5781,46207.0
2015-07-30 13:40:00,17.24,17.31,17.24,17.26,93166.0,13.5781,13.6332,13.5781,13.5938,93166.0
2015-07-30 13:45:00,17.26,17.27,17.23,17.27,29659.0,13.5938,13.6017,13.5702,13.6017,29659.0
2015-07-30 13:50:00,17.27,17.32,17.23,17.25,51518.0,13.6017,13.6411,13.5702,13.5859,51518.0
2015-07-30 13:55:00,17.24,17.26,17.2,17.23,93524.0,13.5781,13.5938,13.5466,13.5702,93524.0
2015-07-30 14:00:00,17.23,17.23,17.21,17.23,13055.0,13.5702,13.5702,13.5544,13.5702,13055.0
2015-07-30 14:05:00,17.22,17.23,17.2,17.21,47703.0,13.5623,13.5702,13.5466,13.5544,47703.0
2015-07-30 14:10:00,17.21,17.28,17.21,17.28,138312.0,13.5544,13.6096,13.5544,13.6096,138312.0
2015-07-30 14:15:00,17.28,17.28,17.24,17.26,58917.0,13.6096,13.6096,13.5781,13.5938,58917.0
2015-07-30 14:20:00,17.27,17.28,17.25,17.26,29264.0,13.6017,13.6096,13.5859,13.5938,29264.0
2015-07-30 14:25:00,17.27,17.28,17.26,17.27,35182.0,13.6017,13.6096,13.5938,13.6017,35182.0
2015-07-30 14:30:00,17.26,17.29,17.23,17.24,46628.0,13.5938,13.6174,13.5702,13.5781,46628.0
2015-07-30 14:35:00,17.24,17.26,17.22,17.23,69667.0,13.5781,13.5938,13.5623,13.5702,69667.0
2015-07-30 14:40:00,17.23,17.27,17.23,17.26,100582.0,13.5702,13.6017,13.5702,13.5938,100582.0
2015-07-30 14:45:00,17.26,17.29,17.23,17.29,45371.0,13.5938,13.6174,13.5702,13.6174,45371.0
2015-07-30 14:50:00,17.29,17.32,17.28,17.31,90495.0,13.6174,13.6411,13.6096,13.6332,90495.0
2015-07-30 14:55:00,17.31,17.32,17.27,17.31,63222.0,13.6332,13.6411,13.6017,13.6332,63222.0
2015-07-30 15:00:00,17.32,17.32,17.28,17.28,68814.0,13.6411,13.6411,13.6096,13.6096,68814.0
2015-07-30 15:05:00,17.28,17.32,17.27,17.27,89849.0,13.6096,13.6411,13.6017,13.6017,89849.0
2015-07-30 15:10:00,17.27,17.28,17.23,17.23,74545.0,13.6017,13.6096,13.5702,13.5702,74545.0
2015-07-30 15:15:00,17.24,17.26,17.22,17.25,69658.0,13.5781,13.5938,13.5623,13.5859,69658.0
2015-07-30 15:20:00,17.26,17.26,17.22,17.24,92079.0,13.5938,13.5938,13.5623,13.5781,92079.0
2015-07-30 15:25:00,17.23,17.27,17.23,17.24,108047.0,13.5702,13.6017,13.5702,13.5781,108047.0
2015-07-30 15:30:00,17.24,17.27,17.23,17.27,76260.0,13.5781,13.6017,13.5702,13.6017,76260.0
2015-07-30 15:35:00,17.26,17.27,17.2,17.23,145643.0,13.5938,13.6017,13.5466,13.5702,145643.0
2015-07-30 15:40:00,17.22,17.27,17.22,17.26,79660.0,13.5623,13.6017,13.5623,13.5938,79660.0
2015-07-30 15:45:00,17.27,17.3,17.25,17.29,145022.0,13.6017,13.6253,13.5859,13.6174,145022.0
2015-07-30 15:50:00,17.29,17.32,17.26,17.31,204698.0,13.6174,13.6411,13.5938,13.6332,204698.0
2015-07-30 15:55:00,17.31,17.34,17.27,17.28,478549.0,13.6332,13.6568,13.6017,13.6096,478549.0
2015-07-31 09:30:00,17.8,17.8,17.54,17.66,389134.0,14.0191,14.0191,13.8143,13.9089,389134.0
2015-07-31 09:35:00,17.67,17.67,17.46,17.55,139698.0,13.9167,13.9167,13.7513,13.8222,139698.0
2015-07-31 09:40:00,17.55,17.57,17.44,17.56,134820.0,13.8222,13.838,13.7356,13.8301,134820.0
2015-07-31 09:45:00,17.56,17.59,17.46,17.47,120107.0,13.8301,13.8537,13.7513,13.7592,120107.0
2015-07-31 09:50:00,17.47,17.57,17.43,17.55,142770.0,13.7592,13.838,13.7277,13.8222,142770.0
2015-07-31 09:55:00,17.54,17.57,17.46,17.46,112591.0,13.8143,13.838,13.7513,13.7513,112591.0
2015-07-31 10:00:00,17.46,17.56,17.46,17.5,137870.0,13.7513,13.8301,13.7513,13.7828,137870.0
2015-07-31 10:05:00,17.49,17.51,17.38,17.4,95726.0,13.775,13.7907,13.6883,13.7041,95726.0
2015-07-31 10:10:00,17.4,17.4,17.24,17.24,164873.0,13.7041,13.7041,13.5781,13.5781,164873.0
2015-07-31 10:15:00,17.24,17.32,17.23,17.28,108584.0,13.5781,13.6411,13.5702,13.6096,108584.0
2015-07-31 10:20:00,17.29,17.3,17.23,17.25,178447.0,13.6174,13.6253,13.5702,13.5859,178447.0
2015-07-31 10:25:00,17.26,17.28,17.22,17.22,172246.0,13.5938,13.6096,13.5623,13.5623,172246.0
2015-07-31 10:30:00,17.23,17.23,17.13,17.13,295651.0,13.5702,13.5702,13.4914,13.4914,295651.0
2015-07-31 10:35:00,17.14,17.21,17.11,17.21,154488.0,13.4993,13.5544,13.4757,13.5544,154488.0
2015-07-31 10:40:00,17.21,17.23,17.18,17.21,116830.0,13.5544,13.5702,13.5308,13.5544,116830.0
2015-07-31 10:45:00,17.21,17.22,17.18,17.21,100547.0,13.5544,13.5623,13.5308,13.5544,100547.0
2015-07-31 10:50:00,17.21,17.22,17.17,17.2,135300.0,13.5544,13.5623,13.5229,13.5466,135300.0
2015-07-31 10:55:00,17.2,17.21,17.19,17.2,69178.0,13.5466,13.5544,13.5387,13.5466,69178.0
2015-07-31 11:00:00,17.21,17.22,17.16,17.21,123540.0,13.5544,13.5623,13.5151,13.5544,123540.0
2015-07-31 11:05:00,17.21,17.24,17.2,17.22,74189.0,13.5544,13.5781,13.5466,13.5623,74189.0
2015-07-31 11:10:00,17.22,17.24,17.19,17.21,120885.0,13.5623,13.5781,13.5387,13.5544,120885.0
2015-07-31 11:15:00,17.22,17.22,17.18,17.21,95994.0,13.5623,13.5623,13.5308,13.5544,95994.0
2015-07-31 11:20:00,17.21,17.22,17.19,17.2,60052.0,13.5544,13.5623,13.5387,13.5466,60052.0
2015-07-31 11:25:00,17.2,17.23,17.19,17.21,102552.0,13.5466,13.5702,13.5387,13.5544,102552.0
2015-07-31 11:30:00,17.21,17.22,17.19,17.22,173081.0,13.5544,13.5623,13.5387,13.5623,173081.0
2015-07-31 11:35:00,17.22,17.23,17.18,17.2,99592.0,13.5623,13.5702,13.5308,13.5466,99592.0
2015-07-31 11:40:00,17.19,17.22,17.19,17.2,28339.0,13.5387,13.5623,13.5387,13.5466,28339.0
2015-07-31 11:45:00,17.19,17.21,17.18,17.2,31673.0,13.5387,13.5544,13.5308,13.5466,31673.0
2015-07-31 11:50:00,17.2,17.22,17.19,17.22,67172.0,13.5466,13.5623,13.5387,13.5623,67172.0
2015-07-31 11:55:00,17.21,17.22,17.18,17.19,38164.0,13.5544,13.5623,13.5308,13.5387,38164.0
2015-07-31 12:00:00,17.2,17.22,17.18,17.21,44813.0,13.5466,13.5623,13.5308,13.5544,44813.0
2015-07-31 12:05:00,17.22,17.22,17.16,17.18,47245.0,13.5623,13.5623,13.5151,13.5308,47245.0
2015-07-31 12:10:00,17.17,17.19,17.15,17.15,46044.0,13.5229,13.5387,13.5072,13.5072,46044.0
2015-07-31 12:15:00,17.16,17.18,17.15,17.16,47082.0,13.5151,13.5308,13.5072,13.5151,47082.0
2015-07-31 12:20:00,17.16,17.19,17.15,17.18,26849.0,13.5151,13.5387,13.5072,13.5308,26849.0
2015-07-31 12:25:00,17.18,17.2,17.17,17.19,35973.0,13.5308,13.5466,13.5229,13.5387,35973.0
2015-07-31 12:30:00,17.19,17.21,17.18,17.19,85624.0,13.5387,13.5544,13.5308,13.5387,85624.0
2015-07-31 12:35:00,17.19,17.21,17.19,17.21,43002.0,13.5387,13.5544,13.5387,13.5544,43002.0
2015-07-31 12:40:00,17.21,17.21,17.19,17.2,36271.0,13.5544,13.5544,13.5387,13.5466,36271.0
2015-07-31 12:45:00,17.19,17.21,17.15,17.15,43811.0,13.5387,13.5544,13.5072,13.5072,43811.0
2015-07-31 12:50:00,17.16,17.19,17.14,17.18,63924.0,13.5151,13.5387,13.4993,13.5308,63924.0
2015-07-31 12:55:00,17.19,17.19,17.13,17.15,75779.0,13.5387,13.5387,13.4914,13.5072,75779.0
2015-07-31 13:00:00,17.15,17.19,17.15,17.17,41811.0,13.5072,13.5387,13.5072,13.5229,41811.0
2015-07-31 13:05:00,17.17,17.17,17.14,17.14,32313.0,13.5229,13.5229,13.4993,13.4993,32313.0
2015-07-31 13:10:00,17.14,17.15,17.11,17.13,60477.0,13.4993,13.5072,13.4757,13.4914,60477.0
2015-07-31 13:15:00,17.13,17.17,17.12,17.16,56362.0,13.4914,13.5229,13.4836,13.5151,56362.0
2015-07-31 13:20:00,17.15,17.17,17.14,17.16,46793.0,13.5072,13.5229,13.4993,13.5151,46793.0
2015-07-31 13:25:00,17.16,17.17,17.13,17.15,66563.0,13.5151,13.5229,13.4914,13.5072,66563.0
2015-07-31 13:30:00,17.15,17.18,17.14,17.17,43233.0,13.5072,13.5308,13.4993,13.5229,43233.0
2015-07-31 13:35:00,17.17,17.17,17.16,17.17,47383.0,13.5229,13.5229,13.5151,13.5229,47383.0
2015-07-31 13:40:00,17.17,17.18,17.16,17.16,49496.0,13.5229,13.5308,13.5151,13.5151,49496.0
2015-07-31 13:45:00,17.16,17.18,17.16,17.18,37090.0,13.5151,13.5308,13.5151,13.5308,37090.0
2015-07-31 13:50:00,17.18,17.23,17.17,17.23,97503.0,13.5308,13.5702,13.5229,13.5702,97503.0
2015-07-31 13:55:00,17.23,17.23,17.21,17.22,29976.0,13.5702,13.5702,13.5544,13.5623,29976.0
2015-07-31 14:00:00,17.23,17.27,17.22,17.26,67349.0,13.5702,13.6017,13.5623,13.5938,67349.0
2015-07-31 14:05:00,17.26,17.31,17.26,17.3,86420.0,13.5938,13.6332,13.5938,13.6253,86420.0
2015-07-31 14:10:00,17.3,17.33,17.27,17.3,57816.0,13.6253,13.6489,13.6017,13.6253,57816.0
2015-07-31 14:15:00,17.3,17.31,17.23,17.27,82715.0,13.6253,13.6332,13.5702,13.6017,82715.0
2015-07-31 14:20:00,17.27,17.28,17.23,17.27,29404.0,13.6017,13.6096,13.5702,13.6017,29404.0
2015-07-31 14:25:00,17.27,17.28,17.24,17.26,34843.0,13.6017,13.6096,13.5781,13.5938,34843.0
2015-07-31 14:30:00,17.26,17.27,17.24,17.26,30756.0,13.5938,13.6017,13.5781,13.5938,30756.0
2015-07-31 14:35:00,17.26,17.27,17.23,17.27,40976.0,13.5938,13.6017,13.5702,13.6017,40976.0
2015-07-31 14:40:00,17.27,17.27,17.23,17.23,55949.0,13.6017,13.6017,13.5702,13.5702,55949.0
2015-07-31 14:45:00,17.23,17.29,17.22,17.27,85641.0,13.5702,13.6174,13.5623,13.6017,85641.0
2015-07-31 14:50:00,17.27,17.29,17.26,17.28,36654.0,13.6017,13.6174,13.5938,13.6096,36654.0
2015-07-31 14:55:00,17.28,17.29,17.22,17.22,65096.0,13.6096,13.6174,13.5623,13.5623,65096.0
2015-07-31 15:00:00,17.23,17.26,17.22,17.26,129726.0,13.5702,13.5938,13.5623,13.5938,129726.0
2015-07-31 15:05:00,17.26,17.26,17.21,17.23,93214.0,13.5938,13.5938,13.5544,13.5702,93214.0
2015-07-31 15:10:00,17.22,17.25,17.21,17.23,57686.0,13.5623,13.5859,13.5544,13.5702,57686.0
2015-07-31 15:15:00,17.23,17.24,17.21,17.23,54880.0,13.5702,13.5781,13.5544,13.5702,54880.0
2015-07-31 15:20:00,17.23,17.24,17.21,17.23,119348.0,13.5702,13.5781,13.5544,13.5702,119348.0
2015-07-31 15:25:00,17.23,17.24,17.21,17.23,87304.0,13.5702,13.5781,13.5544,13.5702,87304.0
2015-07-31 15:30:00,17.23,17.24,17.18,17.21,188658.0,13.5702,13.5781,13.5308,13.5544,188658.0
2015-07-31 15:35:00,17.21,17.23,17.17,17.19,147791.0,13.5544,13.5702,13.5229,13.5387,147791.0
2015-07-31 15:40:00,17.19,17.2,17.17,17.19,191064.0,13.5387,13.5466,13.5229,13.5387,191064.0
2015-07-31 15:45:00,17.19,17.19,17.16,17.18,198353.0,13.5387,13.5387,13.5151,13.5308,198353.0
2015-07-31 15:50:00,17.17,17.18,17.16,17.18,191794.0,13.5229,13.5308,13.5151,13.5308,191794.0
2015-07-31 15:55:00,17.18,17.19,17.15,17.16,953513.0,13.5308,13.5387,13.5072,13.5151,953513.0
2015-08-03 09:30:00,17.09,17.18,17.03,17.17,256247.0,13.4599,13.5308,13.4127,13.5229,256247.0
2015-08-03 09:35:00,17.17,17.2,17.08,17.09,78859.0,13.5229,13.5466,13.452,13.4599,78859.0
2015-08-03 09:40:00,17.09,17.09,17.01,17.08,102219.0,13.4599,13.4599,13.3969,13.452,102219.0
2015-08-03 09:45:00,17.08,17.09,16.92,16.96,153052.0,13.452,13.4599,13.326,13.3575,153052.0
2015-08-03 09:50:00,16.97,16.99,16.87,16.91,104978.0,13.3654,13.3812,13.2867,13.3182,104978.0
2015-08-03 09:55:00,16.91,16.95,16.89,16.92,93986.0,13.3182,13.3497,13.3024,13.326,93986.0
2015-08-03 10:00:00,16.91,16.93,16.86,16.89,116359.0,13.3182,13.3339,13.2788,13.3024,116359.0
2015-08-03 10:05:00,16.89,16.93,16.88,16.9,134932.0,13.3024,13.3339,13.2945,13.3103,134932.0
2015-08-03 10:10:00,16.9,16.94,16.89,16.91,123559.0,13.3103,13.3418,13.3024,13.3182,123559.0
2015-08-03 10:15:00,16.9,16.92,16.87,16.89,174845.0,13.3103,13.326,13.2867,13.3024,174845.0
2015-08-03 10:20:00,16.9,16.91,16.85,16.88,129048.0,13.3103,13.3182,13.2709,13.2945,129048.0
2015-08-03 10:25:00,16.87,16.87,16.8,16.81,101429.0,13.2867,13.2867,13.2315,13.2394,101429.0
2015-08-03 10:30:00,16.8,16.85,16.8,16.83,70332.0,13.2315,13.2709,13.2315,13.2552,70332.0
2015-08-03 10:35:00,16.84,16.89,16.83,16.87,72666.0,13.263,13.3024,13.2552,13.2867,72666.0
2015-08-03 10:40:00,16.87,16.88,16.84,16.86,64577.0,13.2867,13.2945,13.263,13.2788,64577.0
2015-08-03 10:45:00,16.86,16.9,16.83,16.89,132456.0,13.2788,13.3103,13.2552,13.3024,132456.0
2015-08-03 10:50:00,16.89,16.9,16.86,16.89,53258.0,13.3024,13.3103,13.2788,13.3024,53258.0
2015-08-03 10:55:00,16.9,16.93,16.89,16.91,71597.0,13.3103,13.3339,13.3024,13.3182,71597.0
2015-08-03 11:00:00,16.91,16.93,16.83,16.85,77232.0,13.3182,13.3339,13.2552,13.2709,77232.0
2015-08-03 11:05:00,16.86,16.89,16.84,16.85,127883.0,13.2788,13.3024,13.263,13.2709,127883.0
2015-08-03 11:10:00,16.85,16.87,16.83,16.84,45641.0,13.2709,13.2867,13.2552,13.263,45641.0
2015-08-03 11:15:00,16.85,16.87,16.84,16.87,57203.0,13.2709,13.2867,13.263,13.2867,57203.0
2015-08-03 11:20:00,16.87,16.87,16.83,16.84,98386.0,13.2867,13.2867,13.2552,13.263,98386.0
2015-08-03 11:25:00,16.85,16.85,16.77,16.8,145865.0,13.2709,13.2709,13.2079,13.2315,145865.0
2015-08-03 11:30:00,16.8,16.86,16.79,16.82,78080.0,13.2315,13.2788,13.2236,13.2473,78080.0
2015-08-03 11:35:00,16.82,16.85,16.81,16.82,36718.0,13.2473,13.2709,13.2394,13.2473,36718.0
2015-08-03 11:40:00,16.82,16.83,16.8,16.81,36999.0,13.2473,13.2552,13.2315,13.2394,36999.0
2015-08-03 11:45:00,16.81,16.81,16.71,16.72,129663.0,13.2394,13.2394,13.1606,13.1685,129663.0
2015-08-03 11:50:00,16.72,16.73,16.66,16.7,129939.0,13.1685,13.1764,13.1213,13.1528,129939.0
2015-08-03 11:55:00,16.7,16.71,16.66,16.68,107936.0,13.1528,13.1606,13.1213,13.137,107936.0
2015-08-03 12:00:00,16.68,16.71,16.67,16.68,54099.0,13.137,13.1606,13.1291,13.137,54099.0
2015-08-03 12:05:00,16.68,16.69,16.65,16.67,94810.0,13.137,13.1449,13.1134,13.1291,94810.0
2015-08-03 12:10:00,16.68,16.69,16.63,16.64,86779.0,13.137,13.1449,13.0976,13.1055,86779.0
2015-08-03 12:15:00,16.64,16.65,16.62,16.63,44168.0,13.1055,13.1134,13.0898,13.0976,44168.0
2015-08-03 12:20:00,16.62,16.65,16.61,16.64,150708.0,13.0898,13.1134,13.0819,13.1055,150708.0
2015-08-03 12:25:00,16.63,16.65,16.61,16.65,125427.0,13.0976,13.1134,13.0819,13.1134,125427.0
2015-08-03 12:30:00,16.64,16.65,16.6,16.64,74592.0,13.1055,13.1134,13.074,13.1055,74592.0
2015-08-03 12:35:00,16.64,16.64,16.6,16.63,51298.0,13.1055,13.1055,13.074,13.0976,51298.0
2015-08-03 12:40:00,16.63,16.65,16.61,16.63,44050.0,13.0976,13.1134,13.0819,13.0976,44050.0
2015-08-03 12:45:00,16.64,16.64,16.6,16.62,61734.0,13.1055,13.1055,13.074,13.0898,61734.0
2015-08-03 12:50:00,16.62,16.65,16.61,16.63,39125.0,13.0898,13.1134,13.0819,13.0976,39125.0
2015-08-03 12:55:00,16.62,16.65,16.62,16.64,82019.0,13.0898,13.1134,13.0898,13.1055,82019.0
2015-08-03 13:00:00,16.65,16.65,16.62,16.65,112167.0,13.1134,13.1134,13.0898,13.1134,112167.0
2015-08-03 13:05:00,16.64,16.65,16.62,16.63,43028.0,13.1055,13.1134,13.0898,13.0976,43028.0
2015-08-03 13:10:00,16.64,16.64,16.62,16.64,28400.0,13.1055,13.1055,13.0898,13.1055,28400.0
2015-08-03 13:15:00,16.64,16.65,16.63,16.64,33986.0,13.1055,13.1134,13.0976,13.1055,33986.0
2015-08-03 13:20:00,16.64,16.64,16.6,16.62,71447.0,13.1055,13.1055,13.074,13.0898,71447.0
2015-08-03 13:25:00,16.62,16.62,16.57,16.57,116313.0,13.0898,13.0898,13.0504,13.0504,116313.0
2015-08-03 13:30:00,16.57,16.65,16.57,16.63,80089.0,13.0504,13.1134,13.0504,13.0976,80089.0
2015-08-03 13:35:00,16.62,16.65,16.6,16.62,53528.0,13.0898,13.1134,13.074,13.0898,53528.0
2015-08-03 13:40:00,16.63,16.64,16.62,16.62,45711.0,13.0976,13.1055,13.0898,13.0898,45711.0
2015-08-03 13:45:00,16.63,16.63,16.6,16.62,45756.0,13.0976,13.0976,13.074,13.0898,45756.0
2015-08-03 13:50:00,16.62,16.64,16.6,16.61,28926.0,13.0898,13.1055,13.074,13.0819,28926.0
2015-08-03 13:55:00,16.6,16.62,16.58,16.6,121266.0,13.074,13.0898,13.0583,13.074,121266.0
2015-08-03 14:00:00,16.6,16.65,16.59,16.61,70630.0,13.074,13.1134,13.0661,13.0819,70630.0
2015-08-03 14:05:00,16.61,16.63,16.58,16.58,36235.0,13.0819,13.0976,13.0583,13.0583,36235.0
2015-08-03 14:10:00,16.58,16.58,16.51,16.52,61398.0,13.0583,13.0583,13.0031,13.011,61398.0
2015-08-03 14:15:00,16.52,16.55,16.46,16.48,155793.0,13.011,13.0346,12.9637,12.9795,155793.0
2015-08-03 14:20:00,16.47,16.5,16.47,16.48,60259.0,12.9716,12.9952,12.9716,12.9795,60259.0
2015-08-03 14:25:00,16.47,16.48,16.44,16.48,67119.0,12.9716,12.9795,12.948,12.9795,67119.0
2015-08-03 14:30:00,16.47,16.5,16.46,16.48,68519.0,12.9716,12.9952,12.9637,12.9795,68519.0
2015-08-03 14:35:00,16.49,16.5,16.48,16.48,171923.0,12.9874,12.9952,12.9795,12.9795,171923.0
2015-08-03 14:40:00,16.48,16.49,16.45,16.46,87061.0,12.9795,12.9874,12.9559,12.9637,87061.0
2015-08-03 14:45:00,16.46,16.47,16.45,16.46,63938.0,12.9637,12.9716,12.9559,12.9637,63938.0
2015-08-03 14:50:00,16.46,16.47,16.43,16.44,98574.0,12.9637,12.9716,12.9401,12.948,98574.0
2015-08-03 14:55:00,16.43,16.46,16.43,16.46,82898.0,12.9401,12.9637,12.9401,12.9637,82898.0
2015-08-03 15:00:00,16.47,16.51,16.47,16.5,108741.0,12.9716,13.0031,12.9716,12.9952,108741.0
2015-08-03 15:05:00,16.5,16.5,16.46,16.47,63883.0,12.9952,12.9952,12.9637,12.9716,63883.0
2015-08-03 15:10:00,16.47,16.47,16.41,16.44,131329.0,12.9716,12.9716,12.9244,12.948,131329.0
2015-08-03 15:15:00,16.44,16.46,16.41,16.43,87679.0,12.948,12.9637,12.9244,12.9401,87679.0
2015-08-03 15:20:00,16.43,16.46,16.43,16.46,67929.0,12.9401,12.9637,12.9401,12.9637,67929.0
2015-08-03 15:25:00,16.46,16.46,16.39,16.4,216089.0,12.9637,12.9637,12.9086,12.9165,216089.0
2015-08-03 15:30:00,16.39,16.46,16.39,16.45,159499.0,12.9086,12.9637,12.9086,12.9559,159499.0
2015-08-03 15:35:00,16.45,16.45,16.41,16.43,131942.0,12.9559,12.9559,12.9244,12.9401,131942.0
2015-08-03 15:40:00,16.43,16.47,16.42,16.47,204262.0,12.9401,12.9716,12.9322,12.9716,204262.0
2015-08-03 15:45:00,16.46,16.48,16.42,16.44,186456.0,12.9637,12.9795,12.9322,12.948,186456.0
2015-08-03 15:50:00,16.43,16.44,16.41,16.41,287083.0,12.9401,12.948,12.9244,12.9244,287083.0
2015-08-03 15:55:00,16.42,16.44,16.41,16.42,792021.0,12.9322,12.948,12.9244,12.9322,792021.0
2015-08-04 09:30:00,16.62,16.84,16.61,16.74,259467.0,13.0898,13.263,13.0819,13.1843,259467.0
2015-08-04 09:35:00,16.72,16.78,16.65,16.72,86070.0,13.1685,13.2158,13.1134,13.1685,86070.0
2015-08-04 09:40:00,16.72,16.74,16.62,16.7,112622.0,13.1685,13.1843,13.0898,13.1528,112622.0
2015-08-04 09:45:00,16.69,16.8,16.68,16.78,171251.0,13.1449,13.2315,13.137,13.2158,171251.0
2015-08-04 09:50:00,16.77,16.78,16.68,16.71,116339.0,13.2079,13.2158,13.137,13.1606,116339.0
2015-08-04 09:55:00,16.71,16.73,16.56,16.56,160364.0,13.1606,13.1764,13.0425,13.0425,160364.0
2015-08-04 10:00:00,16.57,16.57,16.47,16.48,182978.0,13.0504,13.0504,12.9716,12.9795,182978.0
2015-08-04 10:05:00,16.47,16.51,16.44,16.51,263337.0,12.9716,13.0031,12.948,13.0031,263337.0
2015-08-04 10:10:00,16.51,16.52,16.47,16.5,183284.0,13.0031,13.011,12.9716,12.9952,183284.0
2015-08-04 10:15:00,16.49,16.5,16.48,16.5,95744.0,12.9874,12.9952,12.9795,12.9952,95744.0
2015-08-04 10:20:00,16.49,16.5,16.42,16.46,120136.0,12.9874,12.9952,12.9322,12.9637,120136.0
2015-08-04 10:25:00,16.46,16.5,16.4,16.42,154029.0,12.9637,12.9952,12.9165,12.9322,154029.0
2015-08-04 10:30:00,16.42,16.49,16.39,16.48,86640.0,12.9322,12.9874,12.9086,12.9795,86640.0
2015-08-04 10:35:00,16.49,16.49,16.37,16.37,73767.0,12.9874,12.9874,12.8929,12.8929,73767.0
2015-08-04 10:40:00,16.37,16.41,16.36,16.4,66073.0,12.8929,12.9244,12.885,12.9165,66073.0
2015-08-04 10:45:00,16.4,16.47,16.37,16.46,92568.0,12.9165,12.9716,12.8929,12.9637,92568.0
2015-08-04 10:50:00,16.45,16.5,16.42,16.5,67070.0,12.9559,12.9952,12.9322,12.9952,67070.0
2015-08-04 10:55:00,16.5,16.5,16.44,16.48,90373.0,12.9952,12.9952,12.948,12.9795,90373.0
2015-08-04 11:00:00,16.48,16.49,16.44,16.48,142259.0,12.9795,12.9874,12.948,12.9795,142259.0
2015-08-04 11:05:00,16.47,16.48,16.46,16.48,64627.0,12.9716,12.9795,12.9637,12.9795,64627.0
2015-08-04 11:10:00,16.47,16.48,16.44,16.48,110633.0,12.9716,12.9795,12.948,12.9795,110633.0
2015-08-04 11:15:00,16.48,16.48,16.45,16.48,49014.0,12.9795,12.9795,12.9559,12.9795,49014.0
2015-08-04 11:20:00,16.48,16.48,16.45,16.48,122046.0,12.9795,12.9795,12.9559,12.9795,122046.0
2015-08-04 11:25:00,16.48,16.48,16.47,16.48,230381.0,12.9795,12.9795,12.9716,12.9795,230381.0
2015-08-04 11:30:00,16.48,16.49,16.45,16.46,206442.0,12.9795,12.9874,12.9559,12.9637,206442.0
2015-08-04 11:35:00,16.46,16.48,16.44,16.48,128881.0,12.9637,12.9795,12.948,12.9795,128881.0
2015-08-04 11:40:00,16.48,16.48,16.45,16.48,257156.0,12.9795,12.9795,12.9559,12.9795,257156.0
2015-08-04 11:45:00,16.48,16.48,16.47,16.48,30771.0,12.9795,12.9795,12.9716,12.9795,30771.0
2015-08-04 11:50:00,16.47,16.48,16.46,16.47,90432.0,12.9716,12.9795,12.9637,12.9716,90432.0
2015-08-04 11:55:00,16.48,16.48,16.43,16.45,58712.0,12.9795,12.9795,12.9401,12.9559,58712.0
2015-08-04 12:00:00,16.44,16.48,16.43,16.46,66475.0,12.948,12.9795,12.9401,12.9637,66475.0
2015-08-04 12:05:00,16.46,16.48,16.45,16.47,34919.0,12.9637,12.9795,12.9559,12.9716,34919.0
2015-08-04 12:10:00,16.48,16.48,16.43,16.43,95567.0,12.9795,12.9795,12.9401,12.9401,95567.0
2015-08-04 12:15:00,16.43,16.47,16.43,16.46,48300.0,12.9401,12.9716,12.9401,12.9637,48300.0
2015-08-04 12:20:00,16.46,16.47,16.43,16.43,38811.0,12.9637,12.9716,12.9401,12.9401,38811.0
2015-08-04 12:25:00,16.42,16.45,16.4,16.44,56338.0,12.9322,12.9559,12.9165,12.948,56338.0
2015-08-04 12:30:00,16.44,16.46,16.43,16.44,82170.0,12.948,12.9637,12.9401,12.948,82170.0
2015-08-04 12:35:00,16.45,16.45,16.42,16.45,30228.0,12.9559,12.9559,12.9322,12.9559,30228.0
2015-08-04 12:40:00,16.45,16.45,16.44,16.45,42177.0,12.9559,12.9559,12.948,12.9559,42177.0
2015-08-04 12:45:00,16.45,16.45,16.44,16.45,23095.0,12.9559,12.9559,12.948,12.9559,23095.0
2015-08-04 12:50:00,16.45,16.45,16.44,16.45,60530.0,12.9559,12.9559,12.948,12.9559,60530.0
2015-08-04 12:55:00,16.45,16.45,16.42,16.42,76891.0,12.9559,12.9559,12.9322,12.9322,76891.0
2015-08-04 13:00:00,16.42,16.45,16.41,16.45,27304.0,12.9322,12.9559,12.9244,12.9559,27304.0
2015-08-04 13:05:00,16.44,16.45,16.38,16.4,79693.0,12.948,12.9559,12.9007,12.9165,79693.0
2015-08-04 13:10:00,16.4,16.41,16.39,16.41,21238.0,12.9165,12.9244,12.9086,12.9244,21238.0
2015-08-04 13:15:00,16.4,16.42,16.4,16.4,22037.0,12.9165,12.9322,12.9165,12.9165,22037.0
2015-08-04 13:20:00,16.4,16.41,16.36,16.37,61047.0,12.9165,12.9244,12.885,12.8929,61047.0
2015-08-04 13:25:00,16.37,16.37,16.33,16.37,61192.0,12.8929,12.8929,12.8614,12.8929,61192.0
2015-08-04 13:30:00,16.37,16.4,16.34,16.36,126895.0,12.8929,12.9165,12.8692,12.885,126895.0
2015-08-04 13:35:00,16.36,16.38,16.33,16.38,50257.0,12.885,12.9007,12.8614,12.9007,50257.0
2015-08-04 13:40:00,16.38,16.38,16.27,16.28,139498.0,12.9007,12.9007,12.8141,12.822,139498.0
2015-08-04 13:45:00,16.29,16.3,16.22,16.24,100281.0,12.8299,12.8377,12.7747,12.7905,100281.0
2015-08-04 13:50:00,16.23,16.29,16.23,16.29,73688.0,12.7826,12.8299,12.7826,12.8299,73688.0
2015-08-04 13:55:00,16.29,16.4,16.27,16.4,210202.0,12.8299,12.9165,12.8141,12.9165,210202.0
2015-08-04 14:00:00,16.4,16.4,16.32,16.39,135604.0,12.9165,12.9165,12.8535,12.9086,135604.0
2015-08-04 14:05:00,16.38,16.45,16.38,16.45,103181.0,12.9007,12.9559,12.9007,12.9559,103181.0
2015-08-04 14:10:00,16.44,16.48,16.42,16.46,115435.0,12.948,12.9795,12.9322,12.9637,115435.0
2015-08-04 14:15:00,16.46,16.47,16.42,16.44,208588.0,12.9637,12.9716,12.9322,12.948,208588.0
2015-08-04 14:20:00,16.44,16.48,16.42,16.45,43768.0,12.948,12.9795,12.9322,12.9559,43768.0
2015-08-04 14:25:00,16.46,16.48,16.44,16.47,38811.0,12.9637,12.9795,12.948,12.9716,38811.0
2015-08-04 14:30:00,16.48,16.48,16.42,16.43,69545.0,12.9795,12.9795,12.9322,12.9401,69545.0
2015-08-04 14:35:00,16.43,16.46,16.42,16.46,98701.0,12.9401,12.9637,12.9322,12.9637,98701.0
2015-08-04 14:40:00,16.46,16.46,16.42,16.43,121288.0,12.9637,12.9637,12.9322,12.9401,121288.0
2015-08-04 14:45:00,16.43,16.47,16.42,16.47,121720.0,12.9401,12.9716,12.9322,12.9716,121720.0
2015-08-04 14:50:00,16.46,16.47,16.44,16.46,114072.0,12.9637,12.9716,12.948,12.9637,114072.0
2015-08-04 14:55:00,16.46,16.47,16.42,16.43,126349.0,12.9637,12.9716,12.9322,12.9401,126349.0
2015-08-04 15:00:00,16.44,16.47,16.43,16.46,90638.0,12.948,12.9716,12.9401,12.9637,90638.0
2015-08-04 15:05:00,16.46,16.48,16.43,16.47,108513.0,12.9637,12.9795,12.9401,12.9716,108513.0
2015-08-04 15:10:00,16.46,16.47,16.44,16.45,98872.0,12.9637,12.9716,12.948,12.9559,98872.0
2015-08-04 15:15:00,16.46,16.47,16.42,16.45,68534.0,12.9637,12.9716,12.9322,12.9559,68534.0
2015-08-04 15:20:00,16.45,16.45,16.41,16.45,58160.0,12.9559,12.9559,12.9244,12.9559,58160.0
2015-08-04 15:25:00,16.45,16.45,16.41,16.42,151087.0,12.9559,12.9559,12.9244,12.9322,151087.0
2015-08-04 15:30:00,16.42,16.44,16.39,16.41,89808.0,12.9322,12.948,12.9086,12.9244,89808.0
2015-08-04 15:35:00,16.41,16.42,16.38,16.38,97781.0,12.9244,12.9322,12.9007,12.9007,97781.0
2015-08-04 15:40:00,16.38,16.41,16.35,16.38,113571.0,12.9007,12.9244,12.8771,12.9007,113571.0
2015-08-04 15:45:00,16.39,16.42,16.38,16.4,137891.0,12.9086,12.9322,12.9007,12.9165,137891.0
2015-08-04 15:50:00,16.4,16.41,16.39,16.4,215384.0,12.9165,12.9244,12.9086,12.9165,215384.0
2015-08-04 15:55:00,16.4,16.44,16.39,16.4,675872.0,12.9165,12.948,12.9086,12.9165,675872.0
2015-08-05 09:30:00,16.65,16.9,16.65,16.89,340049.0,13.1134,13.3103,13.1134,13.3024,340049.0
2015-08-05 09:35:00,16.9,16.94,16.81,16.83,129926.0,13.3103,13.3418,13.2394,13.2552,129926.0
2015-08-05 09:40:00,16.83,16.87,16.74,16.86,100183.0,13.2552,13.2867,13.1843,13.2788,100183.0
2015-08-05 09:45:00,16.85,16.85,16.72,16.73,103476.0,13.2709,13.2709,13.1685,13.1764,103476.0
2015-08-05 09:50:00,16.73,16.79,16.67,16.75,164434.0,13.1764,13.2236,13.1291,13.1921,164434.0
2015-08-05 09:55:00,16.75,16.75,16.71,16.75,99423.0,13.1921,13.1921,13.1606,13.1921,99423.0
2015-08-05 10:00:00,16.74,16.75,16.53,16.54,200043.0,13.1843,13.1921,13.0189,13.0267,200043.0
2015-08-05 10:05:00,16.54,16.6,16.52,16.55,66035.0,13.0267,13.074,13.011,13.0346,66035.0
2015-08-05 10:10:00,16.54,16.67,16.52,16.64,201301.0,13.0267,13.1291,13.011,13.1055,201301.0
2015-08-05 10:15:00,16.63,16.65,16.58,16.6,62734.0,13.0976,13.1134,13.0583,13.074,62734.0
2015-08-05 10:20:00,16.59,16.66,16.59,16.66,174211.0,13.0661,13.1213,13.0661,13.1213,174211.0
2015-08-05 10:25:00,16.66,16.72,16.65,16.68,151200.0,13.1213,13.1685,13.1134,13.137,151200.0
2015-08-05 10:30:00,16.68,16.78,16.68,16.77,180789.0,13.137,13.2158,13.137,13.2079,180789.0
2015-08-05 10:35:00,16.78,16.82,16.72,16.73,117019.0,13.2158,13.2473,13.1685,13.1764,117019.0
2015-08-05 10:40:00,16.72,16.74,16.69,16.72,94283.0,13.1685,13.1843,13.1449,13.1685,94283.0
2015-08-05 10:45:00,16.72,16.74,16.63,16.63,148633.0,13.1685,13.1843,13.0976,13.0976,148633.0
2015-08-05 10:50:00,16.64,16.67,16.62,16.66,58231.0,13.1055,13.1291,13.0898,13.1213,58231.0
2015-08-05 10:55:00,16.66,16.67,16.57,16.59,78703.0,13.1213,13.1291,13.0504,13.0661,78703.0
2015-08-05 11:00:00,16.6,16.63,16.53,16.56,97838.0,13.074,13.0976,13.0189,13.0425,97838.0
2015-08-05 11:05:00,16.55,16.58,16.52,16.57,50894.0,13.0346,13.0583,13.011,13.0504,50894.0
2015-08-05 11:10:00,16.56,16.57,16.51,16.53,56673.0,13.0425,13.0504,13.0031,13.0189,56673.0
2015-08-05 11:15:00,16.53,16.55,16.51,16.52,52527.0,13.0189,13.0346,13.0031,13.011,52527.0
2015-08-05 11:20:00,16.51,16.61,16.51,16.59,60981.0,13.0031,13.0819,13.0031,13.0661,60981.0
2015-08-05 11:25:00,16.58,16.59,16.53,16.54,37590.0,13.0583,13.0661,13.0189,13.0267,37590.0
2015-08-05 11:30:00,16.54,16.56,16.52,16.55,58505.0,13.0267,13.0425,13.011,13.0346,58505.0
2015-08-05 11:35:00,16.55,16.56,16.51,16.52,48642.0,13.0346,13.0425,13.0031,13.011,48642.0
2015-08-05 11:40:00,16.52,16.53,16.48,16.53,104515.0,13.011,13.0189,12.9795,13.0189,104515.0
2015-08-05 11:45:00,16.52,16.53,16.49,16.5,130919.0,13.011,13.0189,12.9874,12.9952,130919.0
2015-08-05 11:50:00,16.5,16.5,16.46,16.48,92978.0,12.9952,12.9952,12.9637,12.9795,92978.0
2015-08-05 11:55:00,16.48,16.52,16.47,16.5,67287.0,12.9795,13.011,12.9716,12.9952,67287.0
2015-08-05 12:00:00,16.5,16.52,16.49,16.51,39568.0,12.9952,13.011,12.9874,13.0031,39568.0
2015-08-05 12:05:00,16.51,16.52,16.49,16.51,122224.0,13.0031,13.011,12.9874,13.0031,122224.0
2015-08-05 12:10:00,16.51,16.53,16.49,16.51,140392.0,13.0031,13.0189,12.9874,13.0031,140392.0
2015-08-05 12:15:00,16.51,16.53,16.48,16.5,113409.0,13.0031,13.0189,12.9795,12.9952,113409.0
2015-08-05 12:20:00,16.49,16.52,16.48,16.49,84448.0,12.9874,13.011,12.9795,12.9874,84448.0
2015-08-05 12:25:00,16.49,16.51,16.48,16.51,34606.0,12.9874,13.0031,12.9795,13.0031,34606.0
2015-08-05 12:30:00,16.51,16.51,16.48,16.51,36102.0,13.0031,13.0031,12.9795,13.0031,36102.0
2015-08-05 12:35:00,16.5,16.51,16.47,16.5,37608.0,12.9952,13.0031,12.9716,12.9952,37608.0
2015-08-05 12:40:00,16.5,16.51,16.44,16.5,70786.0,12.9952,13.0031,12.948,12.9952,70786.0
2015-08-05 12:45:00,16.5,16.53,16.46,16.46,52723.0,12.9952,13.0189,12.9637,12.9637,52723.0
2015-08-05 12:50:00,16.46,16.47,16.43,16.44,68778.0,12.9637,12.9716,12.9401,12.948,68778.0
2015-08-05 12:55:00,16.44,16.46,16.43,16.44,39502.0,12.948,12.9637,12.9401,12.948,39502.0
2015-08-05 13:00:00,16.44,16.46,16.42,16.43,42870.0,12.948,12.9637,12.9322,12.9401,42870.0
2015-08-05 13:05:00,16.44,16.48,16.43,16.46,33392.0,12.948,12.9795,12.9401,12.9637,33392.0
2015-08-05 13:10:00,16.47,16.47,16.44,16.46,35789.0,12.9716,12.9716,12.948,12.9637,35789.0
2015-08-05 13:15:00,16.46,16.47,16.42,16.43,64457.0,12.9637,12.9716,12.9322,12.9401,64457.0
2015-08-05 13:20:00,16.43,16.45,16.42,16.45,22961.0,12.9401,12.9559,12.9322,12.9559,22961.0
2015-08-05 13:25:00,16.45,16.46,16.44,16.45,39086.0,12.9559,12.9637,12.948,12.9559,39086.0
2015-08-05 13:30:00,16.45,16.46,16.43,16.43,99407.0,12.9559,12.9637,12.9401,12.9401,99407.0
2015-08-05 13:35:00,16.44,16.46,16.43,16.45,33172.0,12.948,12.9637,12.9401,12.9559,33172.0
2015-08-05 13:40:00,16.44,16.5,16.44,16.5,47948.0,12.948,12.9952,12.948,12.9952,47948.0
2015-08-05 13:45:00,16.5,16.51,16.47,16.49,23919.0,12.9952,13.0031,12.9716,12.9874,23919.0
2015-08-05 13:50:00,16.48,16.49,16.45,16.46,41510.0,12.9795,12.9874,12.9559,12.9637,41510.0
2015-08-05 13:55:00,16.46,16.46,16.43,16.44,37178.0,12.9637,12.9637,12.9401,12.948,37178.0
2015-08-05 14:00:00,16.44,16.44,16.42,16.42,30916.0,12.948,12.948,12.9322,12.9322,30916.0
2015-08-05 14:05:00,16.43,16.43,16.42,16.42,16892.0,12.9401,12.9401,12.9322,12.9322,16892.0
2015-08-05 14:10:00,16.43,16.43,16.41,16.41,21992.0,12.9401,12.9401,12.9244,12.9244,21992.0
2015-08-05 14:15:00,16.41,16.45,16.41,16.45,43133.0,12.9244,12.9559,12.9244,12.9559,43133.0
2015-08-05 14:20:00,16.44,16.45,16.42,16.42,33892.0,12.948,12.9559,12.9322,12.9322,33892.0
2015-08-05 14:25:00,16.43,16.47,16.42,16.46,36943.0,12.9401,12.9716,12.9322,12.9637,36943.0
2015-08-05 14:30:00,16.46,16.47,16.43,16.44,40631.0,12.9637,12.9716,12.9401,12.948,40631.0
2015-08-05 14:35:00,16.44,16.47,16.43,16.44,45062.0,12.948,12.9716,12.9401,12.948,45062.0
2015-08-05 14:40:00,16.44,16.44,16.41,16.42,26952.0,12.948,12.948,12.9244,12.9322,26952.0
2015-08-05 14:45:00,16.41,16.42,16.4,16.4,33297.0,12.9244,12.9322,12.9165,12.9165,33297.0
2015-08-05 14:50:00,16.4,16.41,16.37,16.38,34538.0,12.9165,12.9244,12.8929,12.9007,34538.0
2015-08-05 14:55:00,16.38,16.4,16.37,16.38,51773.0,12.9007,12.9165,12.8929,12.9007,51773.0
2015-08-05 15:00:00,16.38,16.41,16.37,16.41,104959.0,12.9007,12.9244,12.8929,12.9244,104959.0
2015-08-05 15:05:00,16.4,16.43,16.4,16.41,47603.0,12.9165,12.9401,12.9165,12.9244,47603.0
2015-08-05 15:10:00,16.41,16.42,16.38,16.41,152609.0,12.9244,12.9322,12.9007,12.9244,152609.0
2015-08-05 15:15:00,16.41,16.42,16.37,16.38,46217.0,12.9244,12.9322,12.8929,12.9007,46217.0
2015-08-05 15:20:00,16.37,16.38,16.36,16.38,37929.0,12.8929,12.9007,12.885,12.9007,37929.0
2015-08-05 15:25:00,16.38,16.39,16.35,16.35,114996.0,12.9007,12.9086,12.8771,12.8771,114996.0
2015-08-05 15:30:00,16.35,16.37,16.34,16.35,94008.0,12.8771,12.8929,12.8692,12.8771,94008.0
2015-08-05 15:35:00,16.35,16.37,16.34,16.34,69953.0,12.8771,12.8929,12.8692,12.8692,69953.0
2015-08-05 15:40:00,16.35,16.39,16.33,16.36,125117.0,12.8771,12.9086,12.8614,12.885,125117.0
2015-08-05 15:45:00,16.35,16.37,16.33,16.34,99500.0,12.8771,12.8929,12.8614,12.8692,99500.0
2015-08-05 15:50:00,16.34,16.36,16.32,16.33,195869.0,12.8692,12.885,12.8535,12.8614,195869.0
2015-08-05 15:55:00,16.32,16.37,16.31,16.35,482990.0,12.8535,12.8929,12.8456,12.8771,482990.0
2015-08-06 09:30:00,16.44,16.44,16.35,16.36,153583.0,12.948,12.948,12.8771,12.885,153583.0
2015-08-06 09:35:00,16.36,16.37,16.28,16.36,67550.0,12.885,12.8929,12.822,12.885,67550.0
2015-08-06 09:40:00,16.37,16.45,16.27,16.27,57720.0,12.8929,12.9559,12.8141,12.8141,57720.0
2015-08-06 09:45:00,16.28,16.43,16.26,16.43,63295.0,12.822,12.9401,12.8062,12.9401,63295.0
2015-08-06 09:50:00,16.43,16.45,16.33,16.39,91998.0,12.9401,12.9559,12.8614,12.9086,91998.0
2015-08-06 09:55:00,16.4,16.52,16.39,16.52,229292.0,12.9165,13.011,12.9086,13.011,229292.0
2015-08-06 10:00:00,16.52,16.53,16.43,16.46,116114.0,13.011,13.0189,12.9401,12.9637,116114.0
2015-08-06 10:05:00,16.46,16.5,16.43,16.45,165245.0,12.9637,12.9952,12.9401,12.9559,165245.0
2015-08-06 10:10:00,16.45,16.53,16.44,16.52,83249.0,12.9559,13.0189,12.948,13.011,83249.0
2015-08-06 10:15:00,16.53,16.69,16.52,16.66,314799.0,13.0189,13.1449,13.011,13.1213,314799.0
2015-08-06 10:20:00,16.66,16.71,16.64,16.71,148829.0,13.1213,13.1606,13.1055,13.1606,148829.0
2015-08-06 10:25:00,16.71,16.77,16.69,16.71,131393.0,13.1606,13.2079,13.1449,13.1606,131393.0
2015-08-06 10:30:00,16.71,16.81,16.7,16.78,218560.0,13.1606,13.2394,13.1528,13.2158,218560.0
2015-08-06 10:35:00,16.78,16.85,16.78,16.8,164743.0,13.2158,13.2709,13.2158,13.2315,164743.0
2015-08-06 10:40:00,16.81,16.81,16.72,16.78,95960.0,13.2394,13.2394,13.1685,13.2158,95960.0
2015-08-06 10:45:00,16.77,16.84,16.75,16.82,123085.0,13.2079,13.263,13.1921,13.2473,123085.0
2015-08-06 10:50:00,16.83,16.85,16.78,16.79,140373.0,13.2552,13.2709,13.2158,13.2236,140373.0
2015-08-06 10:55:00,16.78,16.79,16.7,16.73,116858.0,13.2158,13.2236,13.1528,13.1764,116858.0
2015-08-06 11:00:00,16.73,16.76,16.71,16.72,77349.0,13.1764,13.2,13.1606,13.1685,77349.0
2015-08-06 11:05:00,16.72,16.75,16.7,16.71,96737.0,13.1685,13.1921,13.1528,13.1606,96737.0
2015-08-06 11:10:00,16.71,16.73,16.68,16.7,60170.0,13.1606,13.1764,13.137,13.1528,60170.0
2015-08-06 11:15:00,16.7,16.75,16.7,16.73,63640.0,13.1528,13.1921,13.1528,13.1764,63640.0
2015-08-06 11:20:00,16.74,16.75,16.68,16.73,65585.0,13.1843,13.1921,13.137,13.1764,65585.0
2015-08-06 11:25:00,16.72,16.74,16.67,16.67,99365.0,13.1685,13.1843,13.1291,13.1291,99365.0
2015-08-06 11:30:00,16.67,16.7,16.63,16.69,61848.0,13.1291,13.1528,13.0976,13.1449,61848.0
2015-08-06 11:35:00,16.69,16.75,16.68,16.73,80975.0,13.1449,13.1921,13.137,13.1764,80975.0
2015-08-06 11:40:00,16.72,16.75,16.71,16.75,112835.0,13.1685,13.1921,13.1606,13.1921,112835.0
2015-08-06 11:45:00,16.74,16.76,16.72,16.76,63416.0,13.1843,13.2,13.1685,13.2,63416.0
2015-08-06 11:50:00,16.75,16.81,16.73,16.8,79715.0,13.1921,13.2394,13.1764,13.2315,79715.0
2015-08-06 11:55:00,16.8,16.82,16.78,16.81,83711.0,13.2315,13.2473,13.2158,13.2394,83711.0
2015-08-06 12:00:00,16.8,16.81,16.74,16.76,71957.0,13.2315,13.2394,13.1843,13.2,71957.0
2015-08-06 12:05:00,16.76,16.78,16.72,16.77,108356.0,13.2,13.2158,13.1685,13.2079,108356.0
2015-08-06 12:10:00,16.77,16.8,16.75,16.79,90385.0,13.2079,13.2315,13.1921,13.2236,90385.0
2015-08-06 12:15:00,16.8,16.87,16.78,16.84,413366.0,13.2315,13.2867,13.2158,13.263,413366.0
2015-08-06 12:20:00,16.83,16.83,16.76,16.78,79670.0,13.2552,13.2552,13.2,13.2158,79670.0
2015-08-06 12:25:00,16.78,16.81,16.77,16.8,78720.0,13.2158,13.2394,13.2079,13.2315,78720.0
2015-08-06 12:30:00,16.81,16.81,16.72,16.73,99298.0,13.2394,13.2394,13.1685,13.1764,99298.0
2015-08-06 12:35:00,16.73,16.76,16.73,16.76,42026.0,13.1764,13.2,13.1764,13.2,42026.0
2015-08-06 12:40:00,16.75,16.79,16.73,16.78,78946.0,13.1921,13.2236,13.1764,13.2158,78946.0
2015-08-06 12:45:00,16.78,16.79,16.77,16.78,53431.0,13.2158,13.2236,13.2079,13.2158,53431.0
2015-08-06 12:50:00,16.77,16.78,16.7,16.71,71342.0,13.2079,13.2158,13.1528,13.1606,71342.0
2015-08-06 12:55:00,16.71,16.72,16.6,16.62,110167.0,13.1606,13.1685,13.074,13.0898,110167.0
2015-08-06 13:00:00,16.63,16.66,16.59,16.63,115360.0,13.0976,13.1213,13.0661,13.0976,115360.0
2015-08-06 13:05:00,16.63,16.64,16.61,16.63,59044.0,13.0976,13.1055,13.0819,13.0976,59044.0
2015-08-06 13:10:00,16.62,16.62,16.54,16.56,107640.0,13.0898,13.0898,13.0267,13.0425,107640.0
2015-08-06 13:15:00,16.56,16.56,16.49,16.5,78946.0,13.0425,13.0425,12.9874,12.9952,78946.0
2015-08-06 13:20:00,16.49,16.58,16.49,16.54,100505.0,12.9874,13.0583,12.9874,13.0267,100505.0
2015-08-06 13:25:00,16.54,16.56,16.52,16.54,65444.0,13.0267,13.0425,13.011,13.0267,65444.0
2015-08-06 13:30:00,16.53,16.55,16.52,16.53,42243.0,13.0189,13.0346,13.011,13.0189,42243.0
2015-08-06 13:35:00,16.53,16.54,16.5,16.51,87330.0,13.0189,13.0267,12.9952,13.0031,87330.0
2015-08-06 13:40:00,16.5,16.52,16.46,16.48,146849.0,12.9952,13.011,12.9637,12.9795,146849.0
2015-08-06 13:45:00,16.49,16.54,16.48,16.53,54110.0,12.9874,13.0267,12.9795,13.0189,54110.0
2015-08-06 13:50:00,16.52,16.59,16.52,16.58,44253.0,13.011,13.0661,13.011,13.0583,44253.0
2015-08-06 13:55:00,16.57,16.65,16.57,16.65,75650.0,13.0504,13.1134,13.0504,13.1134,75650.0
2015-08-06 14:00:00,16.64,16.65,16.62,16.63,38115.0,13.1055,13.1134,13.0898,13.0976,38115.0
2015-08-06 14:05:00,16.63,16.63,16.57,16.57,85798.0,13.0976,13.0976,13.0504,13.0504,85798.0
2015-08-06 14:10:00,16.57,16.58,16.53,16.54,98394.0,13.0504,13.0583,13.0189,13.0267,98394.0
2015-08-06 14:15:00,16.53,16.57,16.51,16.56,47007.0,13.0189,13.0504,13.0031,13.0425,47007.0
2015-08-06 14:20:00,16.55,16.61,16.54,16.6,38761.0,13.0346,13.0819,13.0267,13.074,38761.0
2015-08-06 14:25:00,16.6,16.63,16.57,16.63,51250.0,13.074,13.0976,13.0504,13.0976,51250.0
2015-08-06 14:30:00,16.64,16.64,16.57,16.57,81972.0,13.1055,13.1055,13.0504,13.0504,81972.0
2015-08-06 14:35:00,16.58,16.59,16.55,16.56,43046.0,13.0583,13.0661,13.0346,13.0425,43046.0
2015-08-06 14:40:00,16.57,16.6,16.56,16.6,28246.0,13.0504,13.074,13.0425,13.074,28246.0
2015-08-06 14:45:00,16.6,16.6,16.58,16.6,30658.0,13.074,13.074,13.0583,13.074,30658.0
2015-08-06 14:50:00,16.59,16.6,16.58,16.59,39866.0,13.0661,13.074,13.0583,13.0661,39866.0
2015-08-06 14:55:00,16.59,16.59,16.54,16.57,51420.0,13.0661,13.0661,13.0267,13.0504,51420.0
2015-08-06 15:00:00,16.57,16.58,16.55,16.56,38293.0,13.0504,13.0583,13.0346,13.0425,38293.0
2015-08-06 15:05:00,16.56,16.57,16.49,16.5,127481.0,13.0425,13.0504,12.9874,12.9952,127481.0
2015-08-06 15:10:00,16.5,16.52,16.46,16.5,122813.0,12.9952,13.011,12.9637,12.9952,122813.0
2015-08-06 15:15:00,16.49,16.53,16.49,16.52,68600.0,12.9874,13.0189,12.9874,13.011,68600.0
2015-08-06 15:20:00,16.52,16.52,16.41,16.42,179537.0,13.011,13.011,12.9244,12.9322,179537.0
2015-08-06 15:25:00,16.42,16.43,16.39,16.4,164711.0,12.9322,12.9401,12.9086,12.9165,164711.0
2015-08-06 15:30:00,16.41,16.44,16.37,16.39,102618.0,12.9244,12.948,12.8929,12.9086,102618.0
2015-08-06 15:35:00,16.4,16.4,16.36,16.36,116001.0,12.9165,12.9165,12.885,12.885,116001.0
2015-08-06 15:40:00,16.36,16.39,16.36,16.39,220819.0,12.885,12.9086,12.885,12.9086,220819.0
2015-08-06 15:45:00,16.39,16.41,16.34,16.37,344215.0,12.9086,12.9244,12.8692,12.8929,344215.0
2015-08-06 15:50:00,16.37,16.4,16.36,16.37,277335.0,12.8929,12.9165,12.885,12.8929,277335.0
2015-08-06 15:55:00,16.37,16.39,16.33,16.35,727179.0,12.8929,12.9086,12.8614,12.8771,727179.0
2015-08-07 09:30:00,16.37,16.54,16.37,16.53,226371.0,12.8929,13.0267,12.8929,13.0189,226371.0
2015-08-07 09:35:00,16.53,16.61,16.52,16.59,84203.0,13.0189,13.0819,13.011,13.0661,84203.0
2015-08-07 09:40:00,16.59,16.63,16.53,16.57,117063.0,13.0661,13.0976,13.0189,13.0504,117063.0
2015-08-07 09:45:00,16.57,16.65,16.57,16.61,140799.0,13.0504,13.1134,13.0504,13.0819,140799.0
2015-08-07 09:50:00,16.61,16.7,16.54,16.54,153559.0,13.0819,13.1528,13.0267,13.0267,153559.0
2015-08-07 09:55:00,16.54,16.54,16.47,16.47,99368.0,13.0267,13.0267,12.9716,12.9716,99368.0
2015-08-07 10:00:00,16.46,16.46,16.38,16.41,135098.0,12.9637,12.9637,12.9007,12.9244,135098.0
2015-08-07 10:05:00,16.41,16.42,16.3,16.34,342636.0,12.9244,12.9322,12.8377,12.8692,342636.0
2015-08-07 10:10:00,16.33,16.42,16.32,16.41,162192.0,12.8614,12.9322,12.8535,12.9244,162192.0
2015-08-07 10:15:00,16.4,16.47,16.38,16.44,110543.0,12.9165,12.9716,12.9007,12.948,110543.0
2015-08-07 10:20:00,16.44,16.54,16.44,16.53,159633.0,12.948,13.0267,12.948,13.0189,159633.0
2015-08-07 10:25:00,16.54,16.58,16.49,16.51,123139.0,13.0267,13.0583,12.9874,13.0031,123139.0
2015-08-07 10:30:00,16.52,16.58,16.5,16.5,107478.0,13.011,13.0583,12.9952,12.9952,107478.0
2015-08-07 10:35:00,16.5,16.58,16.5,16.57,92783.0,12.9952,13.0583,12.9952,13.0504,92783.0
2015-08-07 10:40:00,16.58,16.67,16.57,16.58,237501.0,13.0583,13.1291,13.0504,13.0583,237501.0
2015-08-07 10:45:00,16.59,16.69,16.58,16.66,203006.0,13.0661,13.1449,13.0583,13.1213,203006.0
2015-08-07 10:50:00,16.65,16.72,16.65,16.66,141433.0,13.1134,13.1685,13.1134,13.1213,141433.0
2015-08-07 10:55:00,16.65,16.66,16.58,16.59,162746.0,13.1134,13.1213,13.0583,13.0661,162746.0
2015-08-07 11:00:00,16.58,16.66,16.57,16.63,143634.0,13.0583,13.1213,13.0504,13.0976,143634.0
2015-08-07 11:05:00,16.63,16.65,16.54,16.57,155143.0,13.0976,13.1134,13.0267,13.0504,155143.0
2015-08-07 11:10:00,16.58,16.59,16.51,16.54,161503.0,13.0583,13.0661,13.0031,13.0267,161503.0
2015-08-07 11:15:00,16.53,16.55,16.5,16.51,106226.0,13.0189,13.0346,12.9952,13.0031,106226.0
2015-08-07 11:20:00,16.51,16.54,16.46,16.46,72226.0,13.0031,13.0267,12.9637,12.9637,72226.0
2015-08-07 11:25:00,16.46,16.48,16.42,16.43,192833.0,12.9637,12.9795,12.9322,12.9401,192833.0
2015-08-07 11:30:00,16.43,16.46,16.4,16.41,99251.0,12.9401,12.9637,12.9165,12.9244,99251.0
2015-08-07 11:35:00,16.41,16.41,16.38,16.4,89953.0,12.9244,12.9244,12.9007,12.9165,89953.0
2015-08-07 11:40:00,16.4,16.48,16.4,16.48,139258.0,12.9165,12.9795,12.9165,12.9795,139258.0
2015-08-07 11:45:00,16.49,16.56,16.46,16.47,92781.0,12.9874,13.0425,12.9637,12.9716,92781.0
2015-08-07 11:50:00,16.47,16.48,16.4,16.4,133011.0,12.9716,12.9795,12.9165,12.9165,133011.0
2015-08-07 11:55:00,16.41,16.41,16.35,16.39,96426.0,12.9244,12.9244,12.8771,12.9086,96426.0
2015-08-07 12:00:00,16.4,16.44,16.39,16.39,71097.0,12.9165,12.948,12.9086,12.9086,71097.0
2015-08-07 12:05:00,16.39,16.4,16.38,16.4,43551.0,12.9086,12.9165,12.9007,12.9165,43551.0
2015-08-07 12:10:00,16.39,16.39,16.34,16.37,68537.0,12.9086,12.9086,12.8692,12.8929,68537.0
2015-08-07 12:15:00,16.37,16.41,16.36,16.38,70032.0,12.8929,12.9244,12.885,12.9007,70032.0
2015-08-07 12:20:00,16.38,16.41,16.35,16.36,289797.0,12.9007,12.9244,12.8771,12.885,289797.0
2015-08-07 12:25:00,16.36,16.38,16.32,16.32,56318.0,12.885,12.9007,12.8535,12.8535,56318.0
2015-08-07 12:30:00,16.32,16.33,16.28,16.31,91774.0,12.8535,12.8614,12.822,12.8456,91774.0
2015-08-07 12:35:00,16.31,16.34,16.29,16.34,84235.0,12.8456,12.8692,12.8299,12.8692,84235.0
2015-08-07 12:40:00,16.34,16.4,16.34,16.37,81456.0,12.8692,12.9165,12.8692,12.8929,81456.0
2015-08-07 12:45:00,16.36,16.42,16.36,16.38,83023.0,12.885,12.9322,12.885,12.9007,83023.0
2015-08-07 12:50:00,16.38,16.43,16.29,16.42,762937.0,12.9007,12.9401,12.8299,12.9322,762937.0
2015-08-07 12:55:00,16.42,16.42,16.32,16.32,92917.0,12.9322,12.9322,12.8535,12.8535,92917.0
2015-08-07 13:00:00,16.33,16.34,16.29,16.31,230670.0,12.8614,12.8692,12.8299,12.8456,230670.0
2015-08-07 13:05:00,16.31,16.36,16.31,16.35,52112.0,12.8456,12.885,12.8456,12.8771,52112.0
2015-08-07 13:10:00,16.34,16.39,16.32,16.39,91721.0,12.8692,12.9086,12.8535,12.9086,91721.0
2015-08-07 13:15:00,16.39,16.42,16.37,16.41,51374.0,12.9086,12.9322,12.8929,12.9244,51374.0
2015-08-07 13:20:00,16.41,16.46,16.4,16.45,91407.0,12.9244,12.9637,12.9165,12.9559,91407.0
2015-08-07 13:25:00,16.45,16.45,16.42,16.43,55862.0,12.9559,12.9559,12.9322,12.9401,55862.0
2015-08-07 13:30:00,16.44,16.46,16.43,16.45,73717.0,12.948,12.9637,12.9401,12.9559,73717.0
2015-08-07 13:35:00,16.46,16.5,16.46,16.47,98837.0,12.9637,12.9952,12.9637,12.9716,98837.0
2015-08-07 13:40:00,16.46,16.48,16.44,16.44,40686.0,12.9637,12.9795,12.948,12.948,40686.0
2015-08-07 13:45:00,16.44,16.48,16.44,16.48,112928.0,12.948,12.9795,12.948,12.9795,112928.0
2015-08-07 13:50:00,16.47,16.48,16.43,16.44,62458.0,12.9716,12.9795,12.9401,12.948,62458.0
2015-08-07 13:55:00,16.45,16.46,16.37,16.37,49677.0,12.9559,12.9637,12.8929,12.8929,49677.0
2015-08-07 14:00:00,16.37,16.4,16.36,16.36,36555.0,12.8929,12.9165,12.885,12.885,36555.0
2015-08-07 14:05:00,16.36,16.39,16.35,16.39,39596.0,12.885,12.9086,12.8771,12.9086,39596.0
2015-08-07 14:10:00,16.39,16.39,16.36,16.38,23693.0,12.9086,12.9086,12.885,12.9007,23693.0
2015-08-07 14:15:00,16.38,16.39,16.34,16.35,51796.0,12.9007,12.9086,12.8692,12.8771,51796.0
2015-08-07 14:20:00,16.35,16.36,16.31,16.33,72308.0,12.8771,12.885,12.8456,12.8614,72308.0
2015-08-07 14:25:00,16.33,16.37,16.33,16.37,38740.0,12.8614,12.8929,12.8614,12.8929,38740.0
2015-08-07 14:30:00,16.37,16.37,16.29,16.29,60109.0,12.8929,12.8929,12.8299,12.8299,60109.0
2015-08-07 14:35:00,16.29,16.3,16.25,16.27,112762.0,12.8299,12.8377,12.7983,12.8141,112762.0
2015-08-07 14:40:00,16.26,16.27,16.2,16.21,98775.0,12.8062,12.8141,12.759,12.7668,98775.0
2015-08-07 14:45:00,16.22,16.23,16.18,16.21,121443.0,12.7747,12.7826,12.7432,12.7668,121443.0
2015-08-07 14:50:00,16.2,16.26,16.2,16.24,68370.0,12.759,12.8062,12.759,12.7905,68370.0
2015-08-07 14:55:00,16.23,16.24,16.18,16.22,48169.0,12.7826,12.7905,12.7432,12.7747,48169.0
2015-08-07 15:00:00,16.22,16.22,16.19,16.21,59453.0,12.7747,12.7747,12.7511,12.7668,59453.0
2015-08-07 15:05:00,16.2,16.21,16.11,16.13,154914.0,12.759,12.7668,12.6881,12.7038,154914.0
2015-08-07 15:10:00,16.13,16.14,16.09,16.11,147258.0,12.7038,12.7117,12.6723,12.6881,147258.0
2015-08-07 15:15:00,16.1,16.17,16.1,16.17,79453.0,12.6802,12.7353,12.6802,12.7353,79453.0
2015-08-07 15:20:00,16.17,16.18,16.12,16.14,99005.0,12.7353,12.7432,12.696,12.7117,99005.0
2015-08-07 15:25:00,16.13,16.14,16.09,16.12,197565.0,12.7038,12.7117,12.6723,12.696,197565.0
2015-08-07 15:30:00,16.12,16.15,16.12,16.14,57664.0,12.696,12.7196,12.696,12.7117,57664.0
2015-08-07 15:35:00,16.14,16.15,16.08,16.11,111192.0,12.7117,12.7196,12.6645,12.6881,111192.0
2015-08-07 15:40:00,16.11,16.12,16.09,16.11,97149.0,12.6881,12.696,12.6723,12.6881,97149.0
2015-08-07 15:45:00,16.12,16.14,16.11,16.13,91362.0,12.696,12.7117,12.6881,12.7038,91362.0
2015-08-07 15:50:00,16.14,16.15,16.12,16.15,158569.0,12.7117,12.7196,12.696,12.7196,158569.0
2015-08-07 15:55:00,16.15,16.15,16.11,16.13,383279.0,12.7196,12.7196,12.6881,12.7038,383279.0
2015-08-10 09:30:00,16.29,16.29,16.2,16.25,211031.0,12.8299,12.8299,12.759,12.7983,211031.0
2015-08-10 09:35:00,16.23,16.25,16.07,16.21,132353.0,12.7826,12.7983,12.6566,12.7668,132353.0
2015-08-10 09:40:00,16.22,16.29,16.14,16.29,116919.0,12.7747,12.8299,12.7117,12.8299,116919.0
2015-08-10 09:45:00,16.29,16.39,16.27,16.37,197937.0,12.8299,12.9086,12.8141,12.8929,197937.0
2015-08-10 09:50:00,16.37,16.51,16.35,16.51,325659.0,12.8929,13.0031,12.8771,13.0031,325659.0
2015-08-10 09:55:00,16.51,16.54,16.47,16.49,136358.0,13.0031,13.0267,12.9716,12.9874,136358.0
2015-08-10 10:00:00,16.5,16.56,16.45,16.48,131136.0,12.9952,13.0425,12.9559,12.9795,131136.0
2015-08-10 10:05:00,16.49,16.55,16.45,16.52,95310.0,12.9874,13.0346,12.9559,13.011,95310.0
2015-08-10 10:10:00,16.53,16.61,16.5,16.58,86656.0,13.0189,13.0819,12.9952,13.0583,86656.0
2015-08-10 10:15:00,16.58,16.66,16.57,16.62,148762.0,13.0583,13.1213,13.0504,13.0898,148762.0
2015-08-10 10:20:00,16.62,16.68,16.57,16.57,93314.0,13.0898,13.137,13.0504,13.0504,93314.0
2015-08-10 10:25:00,16.57,16.68,16.57,16.66,104767.0,13.0504,13.137,13.0504,13.1213,104767.0
2015-08-10 10:30:00,16.67,16.68,16.59,16.62,106869.0,13.1291,13.137,13.0661,13.0898,106869.0
2015-08-10 10:35:00,16.63,16.65,16.59,16.6,103353.0,13.0976,13.1134,13.0661,13.074,103353.0
2015-08-10 10:40:00,16.6,16.71,16.6,16.69,215703.0,13.074,13.1606,13.074,13.1449,215703.0
2015-08-10 10:45:00,16.7,16.75,16.65,16.67,141029.0,13.1528,13.1921,13.1134,13.1291,141029.0
2015-08-10 10:50:00,16.67,16.7,16.61,16.68,139245.0,13.1291,13.1528,13.0819,13.137,139245.0
2015-08-10 10:55:00,16.68,16.73,16.65,16.72,337247.0,13.137,13.1764,13.1134,13.1685,337247.0
2015-08-10 11:00:00,16.72,16.77,16.72,16.76,169167.0,13.1685,13.2079,13.1685,13.2,169167.0
2015-08-10 11:05:00,16.76,16.82,16.73,16.78,136792.0,13.2,13.2473,13.1764,13.2158,136792.0
2015-08-10 11:10:00,16.78,16.83,16.77,16.8,121718.0,13.2158,13.2552,13.2079,13.2315,121718.0
2015-08-10 11:15:00,16.8,16.84,16.77,16.84,114400.0,13.2315,13.263,13.2079,13.263,114400.0
2015-08-10 11:20:00,16.84,16.89,16.81,16.89,176140.0,13.263,13.3024,13.2394,13.3024,176140.0
2015-08-10 11:25:00,16.89,16.89,16.85,16.89,105862.0,13.3024,13.3024,13.2709,13.3024,105862.0
2015-08-10 11:30:00,16.89,16.93,16.86,16.91,155089.0,13.3024,13.3339,13.2788,13.3182,155089.0
2015-08-10 11:35:00,16.91,16.92,16.88,16.91,101029.0,13.3182,13.326,13.2945,13.3182,101029.0
2015-08-10 11:40:00,16.91,16.96,16.88,16.95,123828.0,13.3182,13.3575,13.2945,13.3497,123828.0
2015-08-10 11:45:00,16.94,16.97,16.93,16.95,73294.0,13.3418,13.3654,13.3339,13.3497,73294.0
2015-08-10 11:50:00,16.95,16.95,16.89,16.91,109645.0,13.3497,13.3497,13.3024,13.3182,109645.0
2015-08-10 11:55:00,16.91,16.96,16.89,16.92,86509.0,13.3182,13.3575,13.3024,13.326,86509.0
2015-08-10 12:00:00,16.92,16.93,16.89,16.89,53407.0,13.326,13.3339,13.3024,13.3024,53407.0
2015-08-10 12:05:00,16.89,16.9,16.83,16.84,73613.0,13.3024,13.3103,13.2552,13.263,73613.0
2015-08-10 12:10:00,16.84,16.92,16.82,16.91,66523.0,13.263,13.326,13.2473,13.3182,66523.0
2015-08-10 12:15:00,16.91,16.93,16.88,16.93,54369.0,13.3182,13.3339,13.2945,13.3339,54369.0
2015-08-10 12:20:00,16.92,16.93,16.87,16.91,67992.0,13.326,13.3339,13.2867,13.3182,67992.0
2015-08-10 12:25:00,16.91,16.93,16.86,16.87,96006.0,13.3182,13.3339,13.2788,13.2867,96006.0
2015-08-10 12:30:00,16.86,16.92,16.86,16.89,34724.0,13.2788,13.326,13.2788,13.3024,34724.0
2015-08-10 12:35:00,16.89,16.95,16.89,16.94,105525.0,13.3024,13.3497,13.3024,13.3418,105525.0
2015-08-10 12:40:00,16.94,16.95,16.92,16.93,33217.0,13.3418,13.3497,13.326,13.3339,33217.0
2015-08-10 12:45:00,16.93,16.96,16.92,16.96,54739.0,13.3339,13.3575,13.326,13.3575,54739.0
2015-08-10 12:50:00,16.97,16.98,16.94,16.96,28964.0,13.3654,13.3733,13.3418,13.3575,28964.0
2015-08-10 12:55:00,16.96,17.03,16.96,17.03,65882.0,13.3575,13.4127,13.3575,13.4127,65882.0
2015-08-10 13:00:00,17.03,17.03,17.0,17.02,47376.0,13.4127,13.4127,13.389,13.4048,47376.0
2015-08-10 13:05:00,17.03,17.05,17.01,17.05,62940.0,13.4127,13.4284,13.3969,13.4284,62940.0
2015-08-10 13:10:00,17.05,17.07,17.01,17.03,69262.0,13.4284,13.4442,13.3969,13.4127,69262.0
2015-08-10 13:15:00,17.02,17.03,16.96,16.97,98707.0,13.4048,13.4127,13.3575,13.3654,98707.0
2015-08-10 13:20:00,16.98,16.98,16.9,16.93,66254.0,13.3733,13.3733,13.3103,13.3339,66254.0
2015-08-10 13:25:00,16.92,16.93,16.83,16.93,93821.0,13.326,13.3339,13.2552,13.3339,93821.0
2015-08-10 13:30:00,16.93,16.94,16.89,16.89,49532.0,13.3339,13.3418,13.3024,13.3024,49532.0
2015-08-10 13:35:00,16.9,16.91,16.88,16.89,63078.0,13.3103,13.3182,13.2945,13.3024,63078.0
2015-08-10 13:40:00,16.89,16.93,16.84,16.84,63712.0,13.3024,13.3339,13.263,13.263,63712.0
2015-08-10 13:45:00,16.84,16.85,16.81,16.83,49433.0,13.263,13.2709,13.2394,13.2552,49433.0
2015-08-10 13:50:00,16.82,16.83,16.76,16.78,64187.0,13.2473,13.2552,13.2,13.2158,64187.0
2015-08-10 13:55:00,16.78,16.82,16.77,16.8,57454.0,13.2158,13.2473,13.2079,13.2315,57454.0
2015-08-10 14:00:00,16.8,16.85,16.79,16.82,96540.0,13.2315,13.2709,13.2236,13.2473,96540.0
2015-08-10 14:05:00,16.81,16.84,16.79,16.82,76192.0,13.2394,13.263,13.2236,13.2473,76192.0
2015-08-10 14:10:00,16.82,16.84,16.81,16.81,48788.0,13.2473,13.263,13.2394,13.2394,48788.0
2015-08-10 14:15:00,16.82,16.85,16.82,16.85,35156.0,13.2473,13.2709,13.2473,13.2709,35156.0
2015-08-10 14:20:00,16.84,16.84,16.8,16.81,42923.0,13.263,13.263,13.2315,13.2394,42923.0
2015-08-10 14:25:00,16.81,16.83,16.81,16.82,22185.0,13.2394,13.2552,13.2394,13.2473,22185.0
2015-08-10 14:30:00,16.82,16.86,16.8,16.85,64846.0,13.2473,13.2788,13.2315,13.2709,64846.0
2015-08-10 14:35:00,16.86,16.89,16.84,16.89,34970.0,13.2788,13.3024,13.263,13.3024,34970.0
2015-08-10 14:40:00,16.89,16.9,16.88,16.89,47578.0,13.3024,13.3103,13.2945,13.3024,47578.0
2015-08-10 14:45:00,16.89,16.9,16.87,16.9,35786.0,13.3024,13.3103,13.2867,13.3103,35786.0
2015-08-10 14:50:00,16.9,16.97,16.89,16.95,79357.0,13.3103,13.3654,13.3024,13.3497,79357.0
2015-08-10 14:55:00,16.95,16.99,16.94,16.99,76081.0,13.3497,13.3812,13.3418,13.3812,76081.0
2015-08-10 15:00:00,16.98,17.0,16.92,16.96,129827.0,13.3733,13.389,13.326,13.3575,129827.0
2015-08-10 15:05:00,16.96,16.96,16.88,16.9,105529.0,13.3575,13.3575,13.2945,13.3103,105529.0
2015-08-10 15:10:00,16.9,16.95,16.9,16.95,53536.0,13.3103,13.3497,13.3103,13.3497,53536.0
2015-08-10 15:15:00,16.95,16.96,16.94,16.96,38294.0,13.3497,13.3575,13.3418,13.3575,38294.0
2015-08-10 15:20:00,16.96,16.97,16.95,16.97,62361.0,13.3575,13.3654,13.3497,13.3654,62361.0
2015-08-10 15:25:00,16.96,16.99,16.96,16.99,43074.0,13.3575,13.3812,13.3575,13.3812,43074.0
2015-08-10 15:30:00,16.99,16.99,16.93,16.94,185470.0,13.3812,13.3812,13.3339,13.3418,185470.0
2015-08-10 15:35:00,16.94,16.96,16.92,16.95,98658.0,13.3418,13.3575,13.326,13.3497,98658.0
2015-08-10 15:40:00,16.95,16.98,16.94,16.98,125294.0,13.3497,13.3733,13.3418,13.3733,125294.0
2015-08-10 15:45:00,16.98,16.99,16.95,16.96,141361.0,13.3733,13.3812,13.3497,13.3575,141361.0
2015-08-10 15:50:00,16.97,16.97,16.93,16.94,284093.0,13.3654,13.3654,13.3339,13.3418,284093.0
2015-08-10 15:55:00,16.94,16.97,16.91,16.95,825896.0,13.3418,13.3654,13.3182,13.3497,825896.0
2015-08-11 09:30:00,17.0,17.1,16.87,17.02,360229.0,13.389,13.4678,13.2867,13.4048,360229.0
2015-08-11 09:35:00,17.02,17.06,16.84,16.89,126534.0,13.4048,13.4363,13.263,13.3024,126534.0
2015-08-11 09:40:00,16.89,16.93,16.76,16.8,293784.0,13.3024,13.3339,13.2,13.2315,293784.0
2015-08-11 09:45:00,16.8,16.89,16.72,16.89,176315.0,13.2315,13.3024,13.1685,13.3024,176315.0
2015-08-11 09:50:00,16.88,16.94,16.78,16.87,190627.0,13.2945,13.3418,13.2158,13.2867,190627.0
2015-08-11 09:55:00,16.88,17.02,16.88,16.95,209149.0,13.2945,13.4048,13.2945,13.3497,209149.0
2015-08-11 10:00:00,16.95,16.95,16.79,16.81,74233.0,13.3497,13.3497,13.2236,13.2394,74233.0
2015-08-11 10:05:00,16.81,16.85,16.79,16.85,60796.0,13.2394,13.2709,13.2236,13.2709,60796.0
2015-08-11 10:10:00,16.84,16.85,16.77,16.79,79017.0,13.263,13.2709,13.2079,13.2236,79017.0
2015-08-11 10:15:00,16.79,16.83,16.75,16.77,96134.0,13.2236,13.2552,13.1921,13.2079,96134.0
2015-08-11 10:20:00,16.76,16.8,16.72,16.76,144484.0,13.2,13.2315,13.1685,13.2,144484.0
2015-08-11 10:25:00,16.75,16.75,16.64,16.64,143715.0,13.1921,13.1921,13.1055,13.1055,143715.0
2015-08-11 10:30:00,16.63,16.74,16.61,16.68,135113.0,13.0976,13.1843,13.0819,13.137,135113.0
2015-08-11 10:35:00,16.67,16.67,16.62,16.65,84758.0,13.1291,13.1291,13.0898,13.1134,84758.0
2015-08-11 10:40:00,16.64,16.71,16.62,16.66,96881.0,13.1055,13.1606,13.0898,13.1213,96881.0
2015-08-11 10:45:00,16.65,16.69,16.63,16.69,74826.0,13.1134,13.1449,13.0976,13.1449,74826.0
2015-08-11 10:50:00,16.69,16.69,16.59,16.59,77339.0,13.1449,13.1449,13.0661,13.0661,77339.0
2015-08-11 10:55:00,16.59,16.64,16.58,16.59,70506.0,13.0661,13.1055,13.0583,13.0661,70506.0
2015-08-11 11:00:00,16.59,16.72,16.58,16.71,105036.0,13.0661,13.1685,13.0583,13.1606,105036.0
2015-08-11 11:05:00,16.71,16.78,16.69,16.76,106953.0,13.1606,13.2158,13.1449,13.2,106953.0
2015-08-11 11:10:00,16.76,16.87,16.75,16.86,130098.0,13.2,13.2867,13.1921,13.2788,130098.0
2015-08-11 11:15:00,16.86,16.87,16.75,16.77,96370.0,13.2788,13.2867,13.1921,13.2079,96370.0
2015-08-11 11:20:00,16.77,16.8,16.73,16.75,60560.0,13.2079,13.2315,13.1764,13.1921,60560.0
2015-08-11 11:25:00,16.75,16.8,16.74,16.8,44324.0,13.1921,13.2315,13.1843,13.2315,44324.0
2015-08-11 11:30:00,16.8,16.9,16.78,16.9,104674.0,13.2315,13.3103,13.2158,13.3103,104674.0
2015-08-11 11:35:00,16.9,17.0,16.88,16.99,111997.0,13.3103,13.389,13.2945,13.3812,111997.0
2015-08-11 11:40:00,16.99,17.01,16.92,16.93,72816.0,13.3812,13.3969,13.326,13.3339,72816.0
2015-08-11 11:45:00,16.92,16.93,16.81,16.84,66426.0,13.326,13.3339,13.2394,13.263,66426.0
2015-08-11 11:50:00,16.84,16.84,16.73,16.77,86566.0,13.263,13.263,13.1764,13.2079,86566.0
2015-08-11 11:55:00,16.77,16.83,16.76,16.82,86057.0,13.2079,13.2552,13.2,13.2473,86057.0
2015-08-11 12:00:00,16.83,16.87,16.82,16.83,32131.0,13.2552,13.2867,13.2473,13.2552,32131.0
2015-08-11 12:05:00,16.84,16.88,16.81,16.88,64377.0,13.263,13.2945,13.2394,13.2945,64377.0
2015-08-11 12:10:00,16.89,16.9,16.83,16.83,39673.0,13.3024,13.3103,13.2552,13.2552,39673.0
2015-08-11 12:15:00,16.84,16.85,16.75,16.75,65105.0,13.263,13.2709,13.1921,13.1921,65105.0
2015-08-11 12:20:00,16.76,16.76,16.7,16.7,44906.0,13.2,13.2,13.1528,13.1528,44906.0
2015-08-11 12:25:00,16.7,16.76,16.68,16.73,42463.0,13.1528,13.2,13.137,13.1764,42463.0
2015-08-11 12:30:00,16.73,16.79,16.72,16.78,34104.0,13.1764,13.2236,13.1685,13.2158,34104.0
2015-08-11 12:35:00,16.78,16.81,16.76,16.79,53316.0,13.2158,13.2394,13.2,13.2236,53316.0
2015-08-11 12:40:00,16.79,16.8,16.7,16.71,88806.0,13.2236,13.2315,13.1528,13.1606,88806.0
2015-08-11 12:45:00,16.7,16.72,16.69,16.69,37917.0,13.1528,13.1685,13.1449,13.1449,37917.0
2015-08-11 12:50:00,16.7,16.77,16.68,16.77,81140.0,13.1528,13.2079,13.137,13.2079,81140.0
2015-08-11 12:55:00,16.77,16.81,16.74,16.77,93170.0,13.2079,13.2394,13.1843,13.2079,93170.0
2015-08-11 13:00:00,16.77,16.84,16.77,16.78,66448.0,13.2079,13.263,13.2079,13.2158,66448.0
2015-08-11 13:05:00,16.78,16.81,16.75,16.78,78873.0,13.2158,13.2394,13.1921,13.2158,78873.0
2015-08-11 13:10:00,16.78,16.8,16.75,16.77,97712.0,13.2158,13.2315,13.1921,13.2079,97712.0
2015-08-11 13:15:00,16.76,16.77,16.71,16.75,70004.0,13.2,13.2079,13.1606,13.1921,70004.0
2015-08-11 13:20:00,16.75,16.77,16.72,16.76,41512.0,13.1921,13.2079,13.1685,13.2,41512.0
2015-08-11 13:25:00,16.76,16.8,16.73,16.8,50715.0,13.2,13.2315,13.1764,13.2315,50715.0
2015-08-11 13:30:00,16.8,16.81,16.77,16.78,92199.0,13.2315,13.2394,13.2079,13.2158,92199.0
2015-08-11 13:35:00,16.77,16.8,16.76,16.8,29119.0,13.2079,13.2315,13.2,13.2315,29119.0
2015-08-11 13:40:00,16.8,16.85,16.78,16.85,62880.0,13.2315,13.2709,13.2158,13.2709,62880.0
2015-08-11 13:45:00,16.85,16.87,16.81,16.86,56383.0,13.2709,13.2867,13.2394,13.2788,56383.0
2015-08-11 13:50:00,16.86,16.9,16.85,16.86,63382.0,13.2788,13.3103,13.2709,13.2788,63382.0
2015-08-11 13:55:00,16.86,16.86,16.79,16.79,45218.0,13.2788,13.2788,13.2236,13.2236,45218.0
2015-08-11 14:00:00,16.79,16.81,16.78,16.8,31067.0,13.2236,13.2394,13.2158,13.2315,31067.0
2015-08-11 14:05:00,16.79,16.8,16.77,16.8,43545.0,13.2236,13.2315,13.2079,13.2315,43545.0
2015-08-11 14:10:00,16.8,16.9,16.8,16.86,107597.0,13.2315,13.3103,13.2315,13.2788,107597.0
2015-08-11 14:15:00,16.87,16.94,16.86,16.92,46174.0,13.2867,13.3418,13.2788,13.326,46174.0
2015-08-11 14:20:00,16.92,16.96,16.89,16.95,61249.0,13.326,13.3575,13.3024,13.3497,61249.0
2015-08-11 14:25:00,16.95,17.02,16.95,16.96,108721.0,13.3497,13.4048,13.3497,13.3575,108721.0
2015-08-11 14:30:00,16.97,17.01,16.94,16.97,117977.0,13.3654,13.3969,13.3418,13.3654,117977.0
2015-08-11 14:35:00,16.96,16.97,16.9,16.9,59463.0,13.3575,13.3654,13.3103,13.3103,59463.0
2015-08-11 14:40:00,16.9,16.93,16.85,16.85,101022.0,13.3103,13.3339,13.2709,13.2709,101022.0
2015-08-11 14:45:00,16.85,16.87,16.84,16.85,41557.0,13.2709,13.2867,13.263,13.2709,41557.0
2015-08-11 14:50:00,16.85,16.86,16.82,16.86,78937.0,13.2709,13.2788,13.2473,13.2788,78937.0
2015-08-11 14:55:00,16.86,16.9,16.84,16.89,75543.0,13.2788,13.3103,13.263,13.3024,75543.0
2015-08-11 15:00:00,16.88,16.89,16.85,16.87,36043.0,13.2945,13.3024,13.2709,13.2867,36043.0
2015-08-11 15:05:00,16.87,16.88,16.84,16.86,96311.0,13.2867,13.2945,13.263,13.2788,96311.0
2015-08-11 15:10:00,16.85,16.93,16.85,16.93,70520.0,13.2709,13.3339,13.2709,13.3339,70520.0
2015-08-11 15:15:00,16.93,16.93,16.87,16.92,90919.0,13.3339,13.3339,13.2867,13.326,90919.0
2015-08-11 15:20:00,16.91,16.92,16.89,16.92,83911.0,13.3182,13.326,13.3024,13.326,83911.0
2015-08-11 15:25:00,16.92,16.94,16.91,16.93,78809.0,13.326,13.3418,13.3182,13.3339,78809.0
2015-08-11 15:30:00,16.93,16.93,16.9,16.91,109323.0,13.3339,13.3339,13.3103,13.3182,109323.0
2015-08-11 15:35:00,16.9,16.95,16.89,16.95,108589.0,13.3103,13.3497,13.3024,13.3497,108589.0
2015-08-11 15:40:00,16.95,16.98,16.91,16.95,207328.0,13.3497,13.3733,13.3182,13.3497,207328.0
2015-08-11 15:45:00,16.94,17.04,16.94,17.04,314162.0,13.3418,13.4205,13.3418,13.4205,314162.0
2015-08-11 15:50:00,17.03,17.04,17.0,17.02,248713.0,13.4127,13.4205,13.389,13.4048,248713.0
2015-08-11 15:55:00,17.01,17.06,16.98,17.03,969529.0,13.3969,13.4363,13.3733,13.4127,969529.0
2015-08-12 09:30:00,17.34,17.66,17.34,17.66,464159.0,13.6568,13.9089,13.6568,13.9089,464159.0
2015-08-12 09:35:00,17.66,17.74,17.61,17.68,355090.0,13.9089,13.9719,13.8695,13.9246,355090.0
2015-08-12 09:40:00,17.68,17.9,17.68,17.87,341295.0,13.9246,14.0979,13.9246,14.0742,341295.0
2015-08-12 09:45:00,17.87,18.05,17.85,18.03,383393.0,14.0742,14.216,14.0585,14.2003,383393.0
2015-08-12 09:50:00,18.02,18.15,17.93,18.11,304523.0,14.1924,14.2948,14.1215,14.2633,304523.0
2015-08-12 09:55:00,18.1,18.16,18.03,18.12,295357.0,14.2554,14.3026,14.2003,14.2711,295357.0
2015-08-12 10:00:00,18.12,18.16,18.04,18.11,249670.0,14.2711,14.3026,14.2081,14.2633,249670.0
2015-08-12 10:05:00,18.1,18.15,18.02,18.04,283044.0,14.2554,14.2948,14.1924,14.2081,283044.0
2015-08-12 10:10:00,18.04,18.17,18.04,18.14,151007.0,14.2081,14.3105,14.2081,14.2869,151007.0
2015-08-12 10:15:00,18.13,18.25,18.12,18.23,228375.0,14.279,14.3735,14.2711,14.3578,228375.0
2015-08-12 10:20:00,18.23,18.35,18.2,18.34,348350.0,14.3578,14.4523,14.3341,14.4444,348350.0
2015-08-12 10:25:00,18.34,18.42,18.33,18.41,377069.0,14.4444,14.5074,14.4365,14.4995,377069.0
2015-08-12 10:30:00,18.42,18.44,18.27,18.28,272190.0,14.5074,14.5232,14.3893,14.3972,272190.0
2015-08-12 10:35:00,18.27,18.28,18.14,18.23,249075.0,14.3893,14.3972,14.2869,14.3578,249075.0
2015-08-12 10:40:00,18.23,18.27,18.18,18.21,132114.0,14.3578,14.3893,14.3184,14.342,132114.0
2015-08-12 10:45:00,18.21,18.21,18.14,18.15,207763.0,14.342,14.342,14.2869,14.2948,207763.0
2015-08-12 10:50:00,18.15,18.16,18.07,18.1,232430.0,14.2948,14.3026,14.2318,14.2554,232430.0
2015-08-12 10:55:00,18.1,18.15,18.08,18.14,177302.0,14.2554,14.2948,14.2396,14.2869,177302.0
2015-08-12 11:00:00,18.13,18.2,18.11,18.18,139841.0,14.279,14.3341,14.2633,14.3184,139841.0
2015-08-12 11:05:00,18.17,18.24,18.17,18.19,177109.0,14.3105,14.3657,14.3105,14.3263,177109.0
2015-08-12 11:10:00,18.2,18.21,18.08,18.16,175035.0,14.3341,14.342,14.2396,14.3026,175035.0
2015-08-12 11:15:00,18.16,18.2,18.06,18.09,228785.0,14.3026,14.3341,14.2239,14.2475,228785.0
2015-08-12 11:20:00,18.09,18.1,17.92,17.97,161628.0,14.2475,14.2554,14.1136,14.153,161628.0
2015-08-12 11:25:00,17.97,17.99,17.9,17.91,121586.0,14.153,14.1688,14.0979,14.1057,121586.0
2015-08-12 11:30:00,17.91,18.03,17.9,18.03,118454.0,14.1057,14.2003,14.0979,14.2003,118454.0
2015-08-12 11:35:00,18.03,18.06,17.96,17.98,147845.0,14.2003,14.2239,14.1451,14.1609,147845.0
2015-08-12 11:40:00,17.99,18.02,17.93,17.96,157231.0,14.1688,14.1924,14.1215,14.1451,157231.0
2015-08-12 11:45:00,17.97,17.98,17.87,17.97,92122.0,14.153,14.1609,14.0742,14.153,92122.0
2015-08-12 11:50:00,17.97,18.06,17.96,18.05,107606.0,14.153,14.2239,14.1451,14.216,107606.0
2015-08-12 11:55:00,18.05,18.16,18.02,18.14,119552.0,14.216,14.3026,14.1924,14.2869,119552.0
2015-08-12 12:00:00,18.14,18.17,18.03,18.03,154025.0,14.2869,14.3105,14.2003,14.2003,154025.0
2015-08-12 12:05:00,18.02,18.08,17.99,18.01,104150.0,14.1924,14.2396,14.1688,14.1845,104150.0
2015-08-12 12:10:00,18.01,18.08,18.0,18.06,98610.0,14.1845,14.2396,14.1766,14.2239,98610.0
2015-08-12 12:15:00,18.07,18.08,18.01,18.02,90609.0,14.2318,14.2396,14.1845,14.1924,90609.0
2015-08-12 12:20:00,18.02,18.03,17.86,17.93,165247.0,14.1924,14.2003,14.0664,14.1215,165247.0
2015-08-12 12:25:00,17.93,17.96,17.9,17.95,70698.0,14.1215,14.1451,14.0979,14.1373,70698.0
2015-08-12 12:30:00,17.95,17.96,17.88,17.94,68264.0,14.1373,14.1451,14.0821,14.1294,68264.0
2015-08-12 12:35:00,17.94,17.98,17.91,17.97,100052.0,14.1294,14.1609,14.1057,14.153,100052.0
2015-08-12 12:40:00,17.97,18.01,17.96,18.0,76010.0,14.153,14.1845,14.1451,14.1766,76010.0
2015-08-12 12:45:00,18.0,18.05,17.98,17.98,99256.0,14.1766,14.216,14.1609,14.1609,99256.0
2015-08-12 12:50:00,17.98,17.99,17.93,17.96,56226.0,14.1609,14.1688,14.1215,14.1451,56226.0
2015-08-12 12:55:00,17.96,18.0,17.89,17.89,130137.0,14.1451,14.1766,14.09,14.09,130137.0
2015-08-12 13:00:00,17.9,17.93,17.86,17.93,104776.0,14.0979,14.1215,14.0664,14.1215,104776.0
2015-08-12 13:05:00,17.93,17.95,17.88,17.89,79322.0,14.1215,14.1373,14.0821,14.09,79322.0
2015-08-12 13:10:00,17.9,17.93,17.85,17.9,101823.0,14.0979,14.1215,14.0585,14.0979,101823.0
2015-08-12 13:15:00,17.9,17.97,17.9,17.95,70514.0,14.0979,14.153,14.0979,14.1373,70514.0
2015-08-12 13:20:00,17.96,17.99,17.87,17.87,67771.0,14.1451,14.1688,14.0742,14.0742,67771.0
2015-08-12 13:25:00,17.88,17.9,17.84,17.87,68313.0,14.0821,14.0979,14.0506,14.0742,68313.0
2015-08-12 13:30:00,17.87,17.9,17.84,17.84,73417.0,14.0742,14.0979,14.0506,14.0506,73417.0
2015-08-12 13:35:00,17.85,17.85,17.78,17.8,49452.0,14.0585,14.0585,14.0034,14.0191,49452.0
2015-08-12 13:40:00,17.8,17.85,17.78,17.85,95987.0,14.0191,14.0585,14.0034,14.0585,95987.0
2015-08-12 13:45:00,17.84,17.86,17.82,17.84,54209.0,14.0506,14.0664,14.0349,14.0506,54209.0
2015-08-12 13:50:00,17.84,17.85,17.77,17.78,69988.0,14.0506,14.0585,13.9955,14.0034,69988.0
2015-08-12 13:55:00,17.78,17.79,17.71,17.76,81950.0,14.0034,14.0112,13.9482,13.9876,81950.0
2015-08-12 14:00:00,17.76,17.77,17.7,17.7,66954.0,13.9876,13.9955,13.9404,13.9404,66954.0
2015-08-12 14:05:00,17.7,17.7,17.6,17.67,175267.0,13.9404,13.9404,13.8616,13.9167,175267.0
2015-08-12 14:10:00,17.67,17.79,17.67,17.78,86113.0,13.9167,14.0112,13.9167,14.0034,86113.0
2015-08-12 14:15:00,17.78,17.87,17.76,17.87,100962.0,14.0034,14.0742,13.9876,14.0742,100962.0
2015-08-12 14:20:00,17.86,17.95,17.85,17.95,127096.0,14.0664,14.1373,14.0585,14.1373,127096.0
2015-08-12 14:25:00,17.95,17.95,17.9,17.92,92506.0,14.1373,14.1373,14.0979,14.1136,92506.0
2015-08-12 14:30:00,17.91,18.08,17.91,18.03,374445.0,14.1057,14.2396,14.1057,14.2003,374445.0
2015-08-12 14:35:00,18.01,18.16,17.97,18.11,343331.0,14.1845,14.3026,14.153,14.2633,343331.0
2015-08-12 14:40:00,18.11,18.17,18.08,18.14,159078.0,14.2633,14.3105,14.2396,14.2869,159078.0
2015-08-12 14:45:00,18.14,18.21,18.14,18.2,190720.0,14.2869,14.342,14.2869,14.3341,190720.0
2015-08-12 14:50:00,18.21,18.21,18.14,18.19,196040.0,14.342,14.342,14.2869,14.3263,196040.0
2015-08-12 14:55:00,18.18,18.19,18.06,18.17,248067.0,14.3184,14.3263,14.2239,14.3105,248067.0
2015-08-12 15:00:00,18.16,18.16,18.07,18.11,146727.0,14.3026,14.3026,14.2318,14.2633,146727.0
2015-08-12 15:05:00,18.11,18.12,18.05,18.05,110645.0,14.2633,14.2711,14.216,14.216,110645.0
2015-08-12 15:10:00,18.06,18.11,18.05,18.1,95386.0,14.2239,14.2633,14.216,14.2554,95386.0
2015-08-12 15:15:00,18.1,18.12,18.06,18.09,129069.0,14.2554,14.2711,14.2239,14.2475,129069.0
2015-08-12 15:20:00,18.09,18.18,18.08,18.14,161215.0,14.2475,14.3184,14.2396,14.2869,161215.0
2015-08-12 15:25:00,18.14,18.15,18.12,18.14,197011.0,14.2869,14.2948,14.2711,14.2869,197011.0
2015-08-12 15:30:00,18.13,18.14,18.07,18.13,216781.0,14.279,14.2869,14.2318,14.279,216781.0
2015-08-12 15:35:00,18.12,18.13,18.08,18.08,235488.0,14.2711,14.279,14.2396,14.2396,235488.0
2015-08-12 15:40:00,18.09,18.1,18.05,18.09,189519.0,14.2475,14.2554,14.216,14.2475,189519.0
2015-08-12 15:45:00,18.09,18.12,18.07,18.09,292034.0,14.2475,14.2711,14.2318,14.2475,292034.0
2015-08-12 15:50:00,18.09,18.11,18.07,18.09,339652.0,14.2475,14.2633,14.2318,14.2475,339652.0
2015-08-12 15:55:00,18.09,18.16,18.08,18.15,614035.0,14.2475,14.3026,14.2396,14.2948,614035.0
2015-08-13 09:30:00,17.97,18.06,17.74,17.83,337090.0,14.153,14.2239,13.9719,14.0427,337090.0
2015-08-13 09:35:00,17.81,17.94,17.71,17.88,113159.0,14.027,14.1294,13.9482,14.0821,113159.0
2015-08-13 09:40:00,17.88,17.93,17.73,17.77,151099.0,14.0821,14.1215,13.964,13.9955,151099.0
2015-08-13 09:45:00,17.77,17.84,17.66,17.74,89166.0,13.9955,14.0506,13.9089,13.9719,89166.0
2015-08-13 09:50:00,17.73,17.79,17.71,17.76,83405.0,13.964,14.0112,13.9482,13.9876,83405.0
2015-08-13 09:55:00,17.76,18.02,17.74,17.97,166817.0,13.9876,14.1924,13.9719,14.153,166817.0
2015-08-13 10:00:00,17.98,17.98,17.84,17.91,115610.0,14.1609,14.1609,14.0506,14.1057,115610.0
2015-08-13 10:05:00,17.92,17.98,17.88,17.9,87912.0,14.1136,14.1609,14.0821,14.0979,87912.0
2015-08-13 10:10:00,17.9,17.95,17.87,17.89,80873.0,14.0979,14.1373,14.0742,14.09,80873.0
2015-08-13 10:15:00,17.89,17.9,17.83,17.88,72907.0,14.09,14.0979,14.0427,14.0821,72907.0
2015-08-13 10:20:00,17.88,17.9,17.86,17.87,37928.0,14.0821,14.0979,14.0664,14.0742,37928.0
2015-08-13 10:25:00,17.87,17.88,17.76,17.76,88217.0,14.0742,14.0821,13.9876,13.9876,88217.0
2015-08-13 10:30:00,17.77,17.77,17.67,17.76,137655.0,13.9955,13.9955,13.9167,13.9876,137655.0
2015-08-13 10:35:00,17.76,17.82,17.71,17.74,64549.0,13.9876,14.0349,13.9482,13.9719,64549.0
2015-08-13 10:40:00,17.74,17.77,17.73,17.73,48330.0,13.9719,13.9955,13.964,13.964,48330.0
2015-08-13 10:45:00,17.73,17.75,17.66,17.66,58391.0,13.964,13.9797,13.9089,13.9089,58391.0
2015-08-13 10:50:00,17.67,17.71,17.63,17.66,95880.0,13.9167,13.9482,13.8852,13.9089,95880.0
2015-08-13 10:55:00,17.65,17.73,17.64,17.72,79055.0,13.901,13.964,13.8931,13.9561,79055.0
2015-08-13 11:00:00,17.73,17.77,17.69,17.71,60580.0,13.964,13.9955,13.9325,13.9482,60580.0
2015-08-13 11:05:00,17.72,17.73,17.68,17.7,42359.0,13.9561,13.964,13.9246,13.9404,42359.0
2015-08-13 11:10:00,17.69,17.72,17.68,17.69,51163.0,13.9325,13.9561,13.9246,13.9325,51163.0
2015-08-13 11:15:00,17.69,17.78,17.69,17.7,83226.0,13.9325,14.0034,13.9325,13.9404,83226.0
2015-08-13 11:20:00,17.69,17.72,17.68,17.71,52213.0,13.9325,13.9561,13.9246,13.9482,52213.0
2015-08-13 11:25:00,17.71,17.71,17.65,17.65,114063.0,13.9482,13.9482,13.901,13.901,114063.0
2015-08-13 11:30:00,17.66,17.7,17.63,17.7,92590.0,13.9089,13.9404,13.8852,13.9404,92590.0
2015-08-13 11:35:00,17.69,17.7,17.6,17.63,67562.0,13.9325,13.9404,13.8616,13.8852,67562.0
2015-08-13 11:40:00,17.62,17.66,17.61,17.61,71947.0,13.8773,13.9089,13.8695,13.8695,71947.0
2015-08-13 11:45:00,17.61,17.62,17.57,17.61,56787.0,13.8695,13.8773,13.838,13.8695,56787.0
2015-08-13 11:50:00,17.61,17.62,17.57,17.6,66764.0,13.8695,13.8773,13.838,13.8616,66764.0
2015-08-13 11:55:00,17.61,17.62,17.57,17.59,45933.0,13.8695,13.8773,13.838,13.8537,45933.0
2015-08-13 12:00:00,17.59,17.7,17.59,17.67,47256.0,13.8537,13.9404,13.8537,13.9167,47256.0
2015-08-13 12:05:00,17.66,17.73,17.66,17.73,142277.0,13.9089,13.964,13.9089,13.964,142277.0
2015-08-13 12:10:00,17.73,17.77,17.72,17.75,62688.0,13.964,13.9955,13.9561,13.9797,62688.0
2015-08-13 12:15:00,17.74,17.76,17.71,17.71,47072.0,13.9719,13.9876,13.9482,13.9482,47072.0
2015-08-13 12:20:00,17.71,17.72,17.69,17.7,45949.0,13.9482,13.9561,13.9325,13.9404,45949.0
2015-08-13 12:25:00,17.7,17.73,17.69,17.73,28064.0,13.9404,13.964,13.9325,13.964,28064.0
2015-08-13 12:30:00,17.72,17.73,17.62,17.62,44050.0,13.9561,13.964,13.8773,13.8773,44050.0
2015-08-13 12:35:00,17.62,17.74,17.62,17.72,131191.0,13.8773,13.9719,13.8773,13.9561,131191.0
2015-08-13 12:40:00,17.72,17.78,17.71,17.77,43532.0,13.9561,14.0034,13.9482,13.9955,43532.0
2015-08-13 12:45:00,17.77,17.83,17.76,17.83,55020.0,13.9955,14.0427,13.9876,14.0427,55020.0
2015-08-13 12:50:00,17.82,17.83,17.78,17.79,43165.0,14.0349,14.0427,14.0034,14.0112,43165.0
2015-08-13 12:55:00,17.78,17.79,17.76,17.77,24103.0,14.0034,14.0112,13.9876,13.9955,24103.0
2015-08-13 13:00:00,17.77,17.78,17.75,17.77,25631.0,13.9955,14.0034,13.9797,13.9955,25631.0
2015-08-13 13:05:00,17.78,17.78,17.75,17.77,29221.0,14.0034,14.0034,13.9797,13.9955,29221.0
2015-08-13 13:10:00,17.77,17.77,17.69,17.71,61150.0,13.9955,13.9955,13.9325,13.9482,61150.0
2015-08-13 13:15:00,17.71,17.71,17.64,17.66,58710.0,13.9482,13.9482,13.8931,13.9089,58710.0
2015-08-13 13:20:00,17.65,17.68,17.62,17.62,48703.0,13.901,13.9246,13.8773,13.8773,48703.0
2015-08-13 13:25:00,17.63,17.66,17.6,17.64,74480.0,13.8852,13.9089,13.8616,13.8931,74480.0
2015-08-13 13:30:00,17.64,17.64,17.55,17.55,56910.0,13.8931,13.8931,13.8222,13.8222,56910.0
2015-08-13 13:35:00,17.56,17.58,17.55,17.57,65773.0,13.8301,13.8458,13.8222,13.838,65773.0
2015-08-13 13:40:00,17.56,17.6,17.56,17.57,43567.0,13.8301,13.8616,13.8301,13.838,43567.0
2015-08-13 13:45:00,17.56,17.57,17.51,17.51,70830.0,13.8301,13.838,13.7907,13.7907,70830.0
2015-08-13 13:50:00,17.52,17.55,17.5,17.5,101094.0,13.7986,13.8222,13.7828,13.7828,101094.0
2015-08-13 13:55:00,17.5,17.55,17.5,17.54,52353.0,13.7828,13.8222,13.7828,13.8143,52353.0
2015-08-13 14:00:00,17.54,17.54,17.48,17.5,71241.0,13.8143,13.8143,13.7671,13.7828,71241.0
2015-08-13 14:05:00,17.5,17.52,17.48,17.5,48783.0,13.7828,13.7986,13.7671,13.7828,48783.0
2015-08-13 14:10:00,17.5,17.59,17.47,17.55,82239.0,13.7828,13.8537,13.7592,13.8222,82239.0
2015-08-13 14:15:00,17.54,17.59,17.54,17.57,46427.0,13.8143,13.8537,13.8143,13.838,46427.0
2015-08-13 14:20:00,17.57,17.58,17.53,17.55,51604.0,13.838,13.8458,13.8065,13.8222,51604.0
2015-08-13 14:25:00,17.55,17.56,17.5,17.5,47843.0,13.8222,13.8301,13.7828,13.7828,47843.0
2015-08-13 14:30:00,17.49,17.52,17.49,17.51,48239.0,13.775,13.7986,13.775,13.7907,48239.0
2015-08-13 14:35:00,17.5,17.52,17.49,17.5,46245.0,13.7828,13.7986,13.775,13.7828,46245.0
2015-08-13 14:40:00,17.51,17.51,17.47,17.48,69679.0,13.7907,13.7907,13.7592,13.7671,69679.0
2015-08-13 14:45:00,17.48,17.51,17.46,17.5,84687.0,13.7671,13.7907,13.7513,13.7828,84687.0
2015-08-13 14:50:00,17.5,17.52,17.48,17.49,41316.0,13.7828,13.7986,13.7671,13.775,41316.0
2015-08-13 14:55:00,17.48,17.52,17.48,17.51,43110.0,13.7671,13.7986,13.7671,13.7907,43110.0
2015-08-13 15:00:00,17.51,17.54,17.49,17.53,55568.0,13.7907,13.8143,13.775,13.8065,55568.0
2015-08-13 15:05:00,17.54,17.54,17.47,17.51,85634.0,13.8143,13.8143,13.7592,13.7907,85634.0
2015-08-13 15:10:00,17.5,17.59,17.47,17.59,128093.0,13.7828,13.8537,13.7592,13.8537,128093.0
2015-08-13 15:15:00,17.58,17.63,17.56,17.61,139282.0,13.8458,13.8852,13.8301,13.8695,139282.0
2015-08-13 15:20:00,17.61,17.61,17.51,17.53,105010.0,13.8695,13.8695,13.7907,13.8065,105010.0
2015-08-13 15:25:00,17.54,17.56,17.5,17.52,83079.0,13.8143,13.8301,13.7828,13.7986,83079.0
2015-08-13 15:30:00,17.52,17.54,17.49,17.54,145181.0,13.7986,13.8143,13.775,13.8143,145181.0
2015-08-13 15:35:00,17.55,17.6,17.53,17.55,152555.0,13.8222,13.8616,13.8065,13.8222,152555.0
2015-08-13 15:40:00,17.55,17.55,17.48,17.49,119033.0,13.8222,13.8222,13.7671,13.775,119033.0
2015-08-13 15:45:00,17.49,17.51,17.48,17.5,148738.0,13.775,13.7907,13.7671,13.7828,148738.0
2015-08-13 15:50:00,17.49,17.52,17.49,17.51,196935.0,13.775,13.7986,13.775,13.7907,196935.0
2015-08-13 15:55:00,17.5,17.51,17.46,17.5,450507.0,13.7828,13.7907,13.7513,13.7828,450507.0
2015-08-14 09:30:00,17.75,17.82,17.66,17.77,155033.0,13.9797,14.0349,13.9089,13.9955,155033.0
2015-08-14 09:35:00,17.78,17.8,17.6,17.62,74816.0,14.0034,14.0191,13.8616,13.8773,74816.0
2015-08-14 09:40:00,17.61,17.72,17.6,17.7,62531.0,13.8695,13.9561,13.8616,13.9404,62531.0
2015-08-14 09:45:00,17.7,17.71,17.51,17.52,85554.0,13.9404,13.9482,13.7907,13.7986,85554.0
2015-08-14 09:50:00,17.52,17.53,17.44,17.49,107967.0,13.7986,13.8065,13.7356,13.775,107967.0
2015-08-14 09:55:00,17.5,17.57,17.46,17.55,85244.0,13.7828,13.838,13.7513,13.8222,85244.0
2015-08-14 10:00:00,17.53,17.66,17.51,17.64,99840.0,13.8065,13.9089,13.7907,13.8931,99840.0
2015-08-14 10:05:00,17.63,17.68,17.58,17.64,119677.0,13.8852,13.9246,13.8458,13.8931,119677.0
2015-08-14 10:10:00,17.63,17.74,17.63,17.71,133937.0,13.8852,13.9719,13.8852,13.9482,133937.0
2015-08-14 10:15:00,17.71,17.77,17.7,17.76,89697.0,13.9482,13.9955,13.9404,13.9876,89697.0
2015-08-14 10:20:00,17.76,17.81,17.73,17.79,95879.0,13.9876,14.027,13.964,14.0112,95879.0
2015-08-14 10:25:00,17.79,17.8,17.71,17.75,59895.0,14.0112,14.0191,13.9482,13.9797,59895.0
2015-08-14 10:30:00,17.75,17.77,17.67,17.67,62886.0,13.9797,13.9955,13.9167,13.9167,62886.0
2015-08-14 10:35:00,17.68,17.68,17.59,17.6,89924.0,13.9246,13.9246,13.8537,13.8616,89924.0
2015-08-14 10:40:00,17.59,17.6,17.53,17.57,41336.0,13.8537,13.8616,13.8065,13.838,41336.0
2015-08-14 10:45:00,17.57,17.64,17.55,17.57,95378.0,13.838,13.8931,13.8222,13.838,95378.0
2015-08-14 10:50:00,17.57,17.6,17.49,17.5,163168.0,13.838,13.8616,13.775,13.7828,163168.0
2015-08-14 10:55:00,17.5,17.52,17.44,17.49,84275.0,13.7828,13.7986,13.7356,13.775,84275.0
2015-08-14 11:00:00,17.49,17.55,17.46,17.55,92389.0,13.775,13.8222,13.7513,13.8222,92389.0
2015-08-14 11:05:00,17.55,17.58,17.49,17.5,78781.0,13.8222,13.8458,13.775,13.7828,78781.0
2015-08-14 11:10:00,17.5,17.53,17.47,17.49,69153.0,13.7828,13.8065,13.7592,13.775,69153.0
2015-08-14 11:15:00,17.48,17.49,17.4,17.43,115725.0,13.7671,13.775,13.7041,13.7277,115725.0
2015-08-14 11:20:00,17.42,17.46,17.39,17.43,87195.0,13.7198,13.7513,13.6962,13.7277,87195.0
2015-08-14 11:25:00,17.43,17.47,17.38,17.46,52672.0,13.7277,13.7592,13.6883,13.7513,52672.0
2015-08-14 11:30:00,17.45,17.45,17.4,17.41,25624.0,13.7435,13.7435,13.7041,13.712,25624.0
2015-08-14 11:35:00,17.42,17.44,17.35,17.36,63865.0,13.7198,13.7356,13.6647,13.6726,63865.0
2015-08-14 11:40:00,17.35,17.35,17.3,17.33,86258.0,13.6647,13.6647,13.6253,13.6489,86258.0
2015-08-14 11:45:00,17.32,17.34,17.3,17.33,35506.0,13.6411,13.6568,13.6253,13.6489,35506.0
2015-08-14 11:50:00,17.32,17.37,17.32,17.37,53018.0,13.6411,13.6804,13.6411,13.6804,53018.0
2015-08-14 11:55:00,17.37,17.38,17.3,17.31,30342.0,13.6804,13.6883,13.6253,13.6332,30342.0
2015-08-14 12:00:00,17.31,17.36,17.29,17.35,116089.0,13.6332,13.6726,13.6174,13.6647,116089.0
2015-08-14 12:05:00,17.36,17.36,17.32,17.32,55427.0,13.6726,13.6726,13.6411,13.6411,55427.0
2015-08-14 12:10:00,17.31,17.36,17.31,17.33,26608.0,13.6332,13.6726,13.6332,13.6489,26608.0
2015-08-14 12:15:00,17.33,17.36,17.31,17.35,27232.0,13.6489,13.6726,13.6332,13.6647,27232.0
2015-08-14 12:20:00,17.34,17.36,17.3,17.35,33202.0,13.6568,13.6726,13.6253,13.6647,33202.0
2015-08-14 12:25:00,17.35,17.39,17.33,17.38,41408.0,13.6647,13.6962,13.6489,13.6883,41408.0
2015-08-14 12:30:00,17.38,17.39,17.35,17.36,25980.0,13.6883,13.6962,13.6647,13.6726,25980.0
2015-08-14 12:35:00,17.37,17.4,17.35,17.36,33010.0,13.6804,13.7041,13.6647,13.6726,33010.0
2015-08-14 12:40:00,17.36,17.36,17.3,17.32,32750.0,13.6726,13.6726,13.6253,13.6411,32750.0
2015-08-14 12:45:00,17.33,17.33,17.28,17.3,91608.0,13.6489,13.6489,13.6096,13.6253,91608.0
2015-08-14 12:50:00,17.3,17.37,17.3,17.36,32719.0,13.6253,13.6804,13.6253,13.6726,32719.0
2015-08-14 12:55:00,17.37,17.41,17.35,17.4,33001.0,13.6804,13.712,13.6647,13.7041,33001.0
2015-08-14 13:00:00,17.4,17.41,17.37,17.37,31781.0,13.7041,13.712,13.6804,13.6804,31781.0
2015-08-14 13:05:00,17.37,17.38,17.34,17.37,25969.0,13.6804,13.6883,13.6568,13.6804,25969.0
2015-08-14 13:10:00,17.37,17.44,17.36,17.44,46501.0,13.6804,13.7356,13.6726,13.7356,46501.0
2015-08-14 13:15:00,17.44,17.47,17.4,17.45,58982.0,13.7356,13.7592,13.7041,13.7435,58982.0
2015-08-14 13:20:00,17.44,17.44,17.4,17.43,18504.0,13.7356,13.7356,13.7041,13.7277,18504.0
2015-08-14 13:25:00,17.43,17.44,17.36,17.36,42806.0,13.7277,13.7356,13.6726,13.6726,42806.0
2015-08-14 13:30:00,17.35,17.37,17.34,17.35,38867.0,13.6647,13.6804,13.6568,13.6647,38867.0
2015-08-14 13:35:00,17.35,17.37,17.32,17.32,26013.0,13.6647,13.6804,13.6411,13.6411,26013.0
2015-08-14 13:40:00,17.32,17.35,17.32,17.34,38524.0,13.6411,13.6647,13.6411,13.6568,38524.0
2015-08-14 13:45:00,17.33,17.34,17.28,17.3,28053.0,13.6489,13.6568,13.6096,13.6253,28053.0
2015-08-14 13:50:00,17.29,17.3,17.24,17.24,69425.0,13.6174,13.6253,13.5781,13.5781,69425.0
2015-08-14 13:55:00,17.25,17.29,17.24,17.29,41336.0,13.5859,13.6174,13.5781,13.6174,41336.0
2015-08-14 14:00:00,17.29,17.36,17.29,17.34,41657.0,13.6174,13.6726,13.6174,13.6568,41657.0
2015-08-14 14:05:00,17.33,17.35,17.3,17.3,34557.0,13.6489,13.6647,13.6253,13.6253,34557.0
2015-08-14 14:10:00,17.31,17.32,17.3,17.31,21321.0,13.6332,13.6411,13.6253,13.6332,21321.0
2015-08-14 14:15:00,17.32,17.32,17.26,17.26,34193.0,13.6411,13.6411,13.5938,13.5938,34193.0
2015-08-14 14:20:00,17.26,17.28,17.25,17.25,14316.0,13.5938,13.6096,13.5859,13.5859,14316.0
2015-08-14 14:25:00,17.25,17.31,17.25,17.3,44233.0,13.5859,13.6332,13.5859,13.6253,44233.0
2015-08-14 14:30:00,17.3,17.3,17.27,17.29,21104.0,13.6253,13.6253,13.6017,13.6174,21104.0
2015-08-14 14:35:00,17.29,17.31,17.28,17.3,16778.0,13.6174,13.6332,13.6096,13.6253,16778.0
2015-08-14 14:40:00,17.3,17.34,17.3,17.3,24755.0,13.6253,13.6568,13.6253,13.6253,24755.0
2015-08-14 14:45:00,17.3,17.31,17.27,17.27,24523.0,13.6253,13.6332,13.6017,13.6017,24523.0
2015-08-14 14:50:00,17.27,17.32,17.26,17.29,29255.0,13.6017,13.6411,13.5938,13.6174,29255.0
2015-08-14 14:55:00,17.3,17.3,17.26,17.27,40154.0,13.6253,13.6253,13.5938,13.6017,40154.0
2015-08-14 15:00:00,17.27,17.3,17.27,17.28,39214.0,13.6017,13.6253,13.6017,13.6096,39214.0
2015-08-14 15:05:00,17.29,17.36,17.28,17.32,41891.0,13.6174,13.6726,13.6096,13.6411,41891.0
2015-08-14 15:10:00,17.32,17.34,17.31,17.32,40435.0,13.6411,13.6568,13.6332,13.6411,40435.0
2015-08-14 15:15:00,17.32,17.33,17.25,17.26,53780.0,13.6411,13.6489,13.5859,13.5938,53780.0
2015-08-14 15:20:00,17.27,17.3,17.26,17.29,60873.0,13.6017,13.6253,13.5938,13.6174,60873.0
2015-08-14 15:25:00,17.29,17.32,17.29,17.29,52651.0,13.6174,13.6411,13.6174,13.6174,52651.0
2015-08-14 15:30:00,17.29,17.34,17.29,17.31,116488.0,13.6174,13.6568,13.6174,13.6332,116488.0
2015-08-14 15:35:00,17.32,17.33,17.29,17.32,55139.0,13.6411,13.6489,13.6174,13.6411,55139.0
2015-08-14 15:40:00,17.32,17.33,17.3,17.32,60307.0,13.6411,13.6489,13.6253,13.6411,60307.0
2015-08-14 15:45:00,17.32,17.34,17.31,17.34,102012.0,13.6411,13.6568,13.6332,13.6568,102012.0
2015-08-14 15:50:00,17.35,17.35,17.31,17.31,133820.0,13.6647,13.6647,13.6332,13.6332,133820.0
2015-08-14 15:55:00,17.31,17.35,17.31,17.35,296063.0,13.6332,13.6647,13.6332,13.6647,296063.0
2015-08-17 09:30:00,17.57,17.62,17.52,17.58,208414.0,13.838,13.8773,13.7986,13.8458,208414.0
2015-08-17 09:35:00,17.58,17.59,17.45,17.56,86944.0,13.8458,13.8537,13.7435,13.8301,86944.0
2015-08-17 09:40:00,17.57,17.65,17.57,17.64,95305.0,13.838,13.901,13.838,13.8931,95305.0
2015-08-17 09:45:00,17.64,17.79,17.64,17.79,162007.0,13.8931,14.0112,13.8931,14.0112,162007.0
2015-08-17 09:50:00,17.79,17.89,17.77,17.87,138737.0,14.0112,14.09,13.9955,14.0742,138737.0
2015-08-17 09:55:00,17.88,17.96,17.83,17.84,102837.0,14.0821,14.1451,14.0427,14.0506,102837.0
2015-08-17 10:00:00,17.83,17.85,17.63,17.63,119260.0,14.0427,14.0585,13.8852,13.8852,119260.0
2015-08-17 10:05:00,17.63,17.78,17.61,17.76,147167.0,13.8852,14.0034,13.8695,13.9876,147167.0
2015-08-17 10:10:00,17.76,17.89,17.74,17.85,88629.0,13.9876,14.09,13.9719,14.0585,88629.0
2015-08-17 10:15:00,17.84,17.9,17.77,17.81,97606.0,14.0506,14.0979,13.9955,14.027,97606.0
2015-08-17 10:20:00,17.81,17.82,17.64,17.69,64225.0,14.027,14.0349,13.8931,13.9325,64225.0
2015-08-17 10:25:00,17.7,17.77,17.69,17.74,47714.0,13.9404,13.9955,13.9325,13.9719,47714.0
2015-08-17 10:30:00,17.74,17.78,17.7,17.75,57225.0,13.9719,14.0034,13.9404,13.9797,57225.0
2015-08-17 10:35:00,17.74,17.77,17.69,17.72,132361.0,13.9719,13.9955,13.9325,13.9561,132361.0
2015-08-17 10:40:00,17.71,17.77,17.71,17.76,60355.0,13.9482,13.9955,13.9482,13.9876,60355.0
2015-08-17 10:45:00,17.76,17.84,17.76,17.8,53025.0,13.9876,14.0506,13.9876,14.0191,53025.0
2015-08-17 10:50:00,17.79,17.79,17.7,17.7,56093.0,14.0112,14.0112,13.9404,13.9404,56093.0
2015-08-17 10:55:00,17.7,17.76,17.67,17.74,78899.0,13.9404,13.9876,13.9167,13.9719,78899.0
2015-08-17 11:00:00,17.75,17.76,17.7,17.73,60456.0,13.9797,13.9876,13.9404,13.964,60456.0
2015-08-17 11:05:00,17.73,17.78,17.73,17.76,38073.0,13.964,14.0034,13.964,13.9876,38073.0
2015-08-17 11:10:00,17.76,17.79,17.72,17.78,38324.0,13.9876,14.0112,13.9561,14.0034,38324.0
2015-08-17 11:15:00,17.79,17.81,17.75,17.78,39177.0,14.0112,14.027,13.9797,14.0034,39177.0
2015-08-17 11:20:00,17.78,17.87,17.78,17.86,113695.0,14.0034,14.0742,14.0034,14.0664,113695.0
2015-08-17 11:25:00,17.86,17.87,17.78,17.79,45040.0,14.0664,14.0742,14.0034,14.0112,45040.0
2015-08-17 11:30:00,17.79,17.79,17.71,17.72,48018.0,14.0112,14.0112,13.9482,13.9561,48018.0
2015-08-17 11:35:00,17.72,17.77,17.71,17.72,20602.0,13.9561,13.9955,13.9482,13.9561,20602.0
2015-08-17 11:40:00,17.73,17.8,17.72,17.79,31960.0,13.964,14.0191,13.9561,14.0112,31960.0
2015-08-17 11:45:00,17.79,17.81,17.78,17.8,22573.0,14.0112,14.027,14.0034,14.0191,22573.0
2015-08-17 11:50:00,17.81,17.84,17.81,17.82,56534.0,14.027,14.0506,14.027,14.0349,56534.0
2015-08-17 11:55:00,17.81,17.81,17.78,17.79,27344.0,14.027,14.027,14.0034,14.0112,27344.0
2015-08-17 12:00:00,17.78,17.8,17.74,17.74,44201.0,14.0034,14.0191,13.9719,13.9719,44201.0
2015-08-17 12:05:00,17.75,17.75,17.69,17.73,51506.0,13.9797,13.9797,13.9325,13.964,51506.0
2015-08-17 12:10:00,17.72,17.77,17.72,17.77,17106.0,13.9561,13.9955,13.9561,13.9955,17106.0
2015-08-17 12:15:00,17.76,17.79,17.76,17.77,29403.0,13.9876,14.0112,13.9876,13.9955,29403.0
2015-08-17 12:20:00,17.76,17.8,17.76,17.8,14911.0,13.9876,14.0191,13.9876,14.0191,14911.0
2015-08-17 12:25:00,17.79,17.81,17.78,17.8,18693.0,14.0112,14.027,14.0034,14.0191,18693.0
2015-08-17 12:30:00,17.8,17.8,17.78,17.8,12506.0,14.0191,14.0191,14.0034,14.0191,12506.0
2015-08-17 12:35:00,17.8,17.81,17.73,17.75,39436.0,14.0191,14.027,13.964,13.9797,39436.0
2015-08-17 12:40:00,17.76,17.79,17.74,17.74,29199.0,13.9876,14.0112,13.9719,13.9719,29199.0
2015-08-17 12:45:00,17.74,17.79,17.73,17.73,26676.0,13.9719,14.0112,13.964,13.964,26676.0
2015-08-17 12:50:00,17.73,17.78,17.73,17.76,35083.0,13.964,14.0034,13.964,13.9876,35083.0
2015-08-17 12:55:00,17.76,17.79,17.76,17.79,38491.0,13.9876,14.0112,13.9876,14.0112,38491.0
2015-08-17 13:00:00,17.78,17.8,17.71,17.71,96086.0,14.0034,14.0191,13.9482,13.9482,96086.0
2015-08-17 13:05:00,17.72,17.76,17.71,17.73,33660.0,13.9561,13.9876,13.9482,13.964,33660.0
2015-08-17 13:10:00,17.73,17.76,17.71,17.73,34585.0,13.964,13.9876,13.9482,13.964,34585.0
2015-08-17 13:15:00,17.74,17.78,17.73,17.77,32379.0,13.9719,14.0034,13.964,13.9955,32379.0
2015-08-17 13:20:00,17.76,17.77,17.71,17.73,45126.0,13.9876,13.9955,13.9482,13.964,45126.0
2015-08-17 13:25:00,17.73,17.76,17.71,17.72,42407.0,13.964,13.9876,13.9482,13.9561,42407.0
2015-08-17 13:30:00,17.72,17.76,17.71,17.75,46323.0,13.9561,13.9876,13.9482,13.9797,46323.0
2015-08-17 13:35:00,17.76,17.78,17.76,17.77,21485.0,13.9876,14.0034,13.9876,13.9955,21485.0
2015-08-17 13:40:00,17.77,17.79,17.74,17.74,21502.0,13.9955,14.0112,13.9719,13.9719,21502.0
2015-08-17 13:45:00,17.74,17.74,17.67,17.67,45320.0,13.9719,13.9719,13.9167,13.9167,45320.0
2015-08-17 13:50:00,17.67,17.67,17.62,17.65,55672.0,13.9167,13.9167,13.8773,13.901,55672.0
2015-08-17 13:55:00,17.64,17.66,17.58,17.58,39154.0,13.8931,13.9089,13.8458,13.8458,39154.0
2015-08-17 14:00:00,17.59,17.67,17.59,17.67,20012.0,13.8537,13.9167,13.8537,13.9167,20012.0
2015-08-17 14:05:00,17.66,17.67,17.64,17.66,30268.0,13.9089,13.9167,13.8931,13.9089,30268.0
2015-08-17 14:10:00,17.64,17.67,17.63,17.64,20561.0,13.8931,13.9167,13.8852,13.8931,20561.0
2015-08-17 14:15:00,17.64,17.65,17.58,17.64,50416.0,13.8931,13.901,13.8458,13.8931,50416.0
2015-08-17 14:20:00,17.64,17.65,17.62,17.63,104411.0,13.8931,13.901,13.8773,13.8852,104411.0
2015-08-17 14:25:00,17.62,17.65,17.61,17.62,51566.0,13.8773,13.901,13.8695,13.8773,51566.0
2015-08-17 14:30:00,17.62,17.71,17.62,17.71,38609.0,13.8773,13.9482,13.8773,13.9482,38609.0
2015-08-17 14:35:00,17.71,17.73,17.68,17.72,26908.0,13.9482,13.964,13.9246,13.9561,26908.0
2015-08-17 14:40:00,17.73,17.74,17.68,17.7,33935.0,13.964,13.9719,13.9246,13.9404,33935.0
2015-08-17 14:45:00,17.69,17.72,17.69,17.72,13632.0,13.9325,13.9561,13.9325,13.9561,13632.0
2015-08-17 14:50:00,17.72,17.74,17.7,17.73,22436.0,13.9561,13.9719,13.9404,13.964,22436.0
2015-08-17 14:55:00,17.73,17.73,17.71,17.73,48451.0,13.964,13.964,13.9482,13.964,48451.0
2015-08-17 15:00:00,17.73,17.73,17.65,17.68,69212.0,13.964,13.964,13.901,13.9246,69212.0
2015-08-17 15:05:00,17.67,17.68,17.65,17.66,49421.0,13.9167,13.9246,13.901,13.9089,49421.0
2015-08-17 15:10:00,17.67,17.7,17.65,17.7,66035.0,13.9167,13.9404,13.901,13.9404,66035.0
2015-08-17 15:15:00,17.7,17.73,17.69,17.7,114215.0,13.9404,13.964,13.9325,13.9404,114215.0
2015-08-17 15:20:00,17.7,17.73,17.68,17.72,31213.0,13.9404,13.964,13.9246,13.9561,31213.0
2015-08-17 15:25:00,17.72,17.76,17.72,17.73,81647.0,13.9561,13.9876,13.9561,13.964,81647.0
2015-08-17 15:30:00,17.73,17.77,17.71,17.77,97150.0,13.964,13.9955,13.9482,13.9955,97150.0
2015-08-17 15:35:00,17.75,17.84,17.73,17.84,121182.0,13.9797,14.0506,13.964,14.0506,121182.0
2015-08-17 15:40:00,17.84,17.87,17.82,17.85,132997.0,14.0506,14.0742,14.0349,14.0585,132997.0
2015-08-17 15:45:00,17.85,17.88,17.83,17.83,159804.0,14.0585,14.0821,14.0427,14.0427,159804.0
2015-08-17 15:50:00,17.83,17.86,17.82,17.85,152731.0,14.0427,14.0664,14.0349,14.0585,152731.0
2015-08-17 15:55:00,17.85,17.9,17.84,17.87,365696.0,14.0585,14.0979,14.0506,14.0742,365696.0
2015-08-18 09:30:00,17.52,17.55,17.41,17.45,200558.0,13.7986,13.8222,13.712,13.7435,200558.0
2015-08-18 09:35:00,17.45,17.58,17.41,17.57,113662.0,13.7435,13.8458,13.712,13.838,113662.0
2015-08-18 09:40:00,17.57,17.58,17.39,17.39,86256.0,13.838,13.8458,13.6962,13.6962,86256.0
2015-08-18 09:45:00,17.39,17.41,17.33,17.34,98796.0,13.6962,13.712,13.6489,13.6568,98796.0
2015-08-18 09:50:00,17.34,17.42,17.33,17.39,39366.0,13.6568,13.7198,13.6489,13.6962,39366.0
2015-08-18 09:55:00,17.4,17.47,17.4,17.41,50635.0,13.7041,13.7592,13.7041,13.712,50635.0
2015-08-18 10:00:00,17.41,17.43,17.37,17.4,69954.0,13.712,13.7277,13.6804,13.7041,69954.0
2015-08-18 10:05:00,17.4,17.42,17.38,17.39,24229.0,13.7041,13.7198,13.6883,13.6962,24229.0
2015-08-18 10:10:00,17.39,17.39,17.33,17.36,39610.0,13.6962,13.6962,13.6489,13.6726,39610.0
2015-08-18 10:15:00,17.35,17.36,17.32,17.33,71532.0,13.6647,13.6726,13.6411,13.6489,71532.0
2015-08-18 10:20:00,17.32,17.38,17.32,17.37,59077.0,13.6411,13.6883,13.6411,13.6804,59077.0
2015-08-18 10:25:00,17.37,17.43,17.37,17.41,99270.0,13.6804,13.7277,13.6804,13.712,99270.0
2015-08-18 10:30:00,17.41,17.6,17.39,17.59,117444.0,13.712,13.8616,13.6962,13.8537,117444.0
2015-08-18 10:35:00,17.59,17.68,17.52,17.62,124560.0,13.8537,13.9246,13.7986,13.8773,124560.0
2015-08-18 10:40:00,17.62,17.67,17.59,17.6,58128.0,13.8773,13.9167,13.8537,13.8616,58128.0
2015-08-18 10:45:00,17.59,17.64,17.58,17.59,79369.0,13.8537,13.8931,13.8458,13.8537,79369.0
2015-08-18 10:50:00,17.6,17.63,17.57,17.63,38317.0,13.8616,13.8852,13.838,13.8852,38317.0
2015-08-18 10:55:00,17.62,17.65,17.6,17.62,37598.0,13.8773,13.901,13.8616,13.8773,37598.0
2015-08-18 11:00:00,17.61,17.65,17.58,17.6,49898.0,13.8695,13.901,13.8458,13.8616,49898.0
2015-08-18 11:05:00,17.6,17.61,17.47,17.5,106199.0,13.8616,13.8695,13.7592,13.7828,106199.0
2015-08-18 11:10:00,17.51,17.56,17.51,17.54,42588.0,13.7907,13.8301,13.7907,13.8143,42588.0
2015-08-18 11:15:00,17.53,17.59,17.52,17.58,41931.0,13.8065,13.8537,13.7986,13.8458,41931.0
2015-08-18 11:20:00,17.59,17.6,17.55,17.6,58168.0,13.8537,13.8616,13.8222,13.8616,58168.0
2015-08-18 11:25:00,17.6,17.6,17.53,17.53,37619.0,13.8616,13.8616,13.8065,13.8065,37619.0
2015-08-18 11:30:00,17.54,17.6,17.54,17.59,44716.0,13.8143,13.8616,13.8143,13.8537,44716.0
2015-08-18 11:35:00,17.58,17.61,17.56,17.58,41332.0,13.8458,13.8695,13.8301,13.8458,41332.0
2015-08-18 11:40:00,17.59,17.6,17.56,17.59,31195.0,13.8537,13.8616,13.8301,13.8537,31195.0
2015-08-18 11:45:00,17.59,17.64,17.58,17.62,31617.0,13.8537,13.8931,13.8458,13.8773,31617.0
2015-08-18 11:50:00,17.62,17.64,17.6,17.63,36877.0,13.8773,13.8931,13.8616,13.8852,36877.0
2015-08-18 11:55:00,17.63,17.64,17.6,17.62,25473.0,13.8852,13.8931,13.8616,13.8773,25473.0
2015-08-18 12:00:00,17.61,17.63,17.56,17.56,31105.0,13.8695,13.8852,13.8301,13.8301,31105.0
2015-08-18 12:05:00,17.56,17.57,17.51,17.55,43066.0,13.8301,13.838,13.7907,13.8222,43066.0
2015-08-18 12:10:00,17.55,17.58,17.55,17.56,18878.0,13.8222,13.8458,13.8222,13.8301,18878.0
2015-08-18 12:15:00,17.56,17.57,17.52,17.52,34055.0,13.8301,13.838,13.7986,13.7986,34055.0
2015-08-18 12:20:00,17.53,17.53,17.51,17.52,35355.0,13.8065,13.8065,13.7907,13.7986,35355.0
2015-08-18 12:25:00,17.52,17.54,17.51,17.52,68056.0,13.7986,13.8143,13.7907,13.7986,68056.0
2015-08-18 12:30:00,17.52,17.58,17.52,17.55,31982.0,13.7986,13.8458,13.7986,13.8222,31982.0
2015-08-18 12:35:00,17.55,17.56,17.54,17.54,19316.0,13.8222,13.8301,13.8143,13.8143,19316.0
2015-08-18 12:40:00,17.54,17.56,17.54,17.56,17750.0,13.8143,13.8301,13.8143,13.8301,17750.0
2015-08-18 12:45:00,17.55,17.56,17.47,17.5,81795.0,13.8222,13.8301,13.7592,13.7828,81795.0
2015-08-18 12:50:00,17.51,17.54,17.5,17.52,31572.0,13.7907,13.8143,13.7828,13.7986,31572.0
2015-08-18 12:55:00,17.51,17.54,17.5,17.52,81693.0,13.7907,13.8143,13.7828,13.7986,81693.0
2015-08-18 13:00:00,17.52,17.53,17.5,17.53,49327.0,13.7986,13.8065,13.7828,13.8065,49327.0
2015-08-18 13:05:00,17.53,17.53,17.52,17.52,7357.0,13.8065,13.8065,13.7986,13.7986,7357.0
2015-08-18 13:10:00,17.52,17.54,17.5,17.52,43077.0,13.7986,13.8143,13.7828,13.7986,43077.0
2015-08-18 13:15:00,17.51,17.53,17.5,17.53,18983.0,13.7907,13.8065,13.7828,13.8065,18983.0
2015-08-18 13:20:00,17.52,17.54,17.49,17.51,46173.0,13.7986,13.8143,13.775,13.7907,46173.0
2015-08-18 13:25:00,17.51,17.57,17.5,17.57,44208.0,13.7907,13.838,13.7828,13.838,44208.0
2015-08-18 13:30:00,17.57,17.6,17.57,17.59,28399.0,13.838,13.8616,13.838,13.8537,28399.0
2015-08-18 13:35:00,17.59,17.59,17.56,17.57,35236.0,13.8537,13.8537,13.8301,13.838,35236.0
2015-08-18 13:40:00,17.57,17.6,17.56,17.6,15819.0,13.838,13.8616,13.8301,13.8616,15819.0
2015-08-18 13:45:00,17.6,17.63,17.59,17.62,58147.0,13.8616,13.8852,13.8537,13.8773,58147.0
2015-08-18 13:50:00,17.62,17.62,17.59,17.6,39661.0,13.8773,13.8773,13.8537,13.8616,39661.0
2015-08-18 13:55:00,17.6,17.61,17.58,17.58,28686.0,13.8616,13.8695,13.8458,13.8458,28686.0
2015-08-18 14:00:00,17.58,17.64,17.55,17.64,97119.0,13.8458,13.8931,13.8222,13.8931,97119.0
2015-08-18 14:05:00,17.63,17.65,17.62,17.64,95310.0,13.8852,13.901,13.8773,13.8931,95310.0
2015-08-18 14:10:00,17.64,17.65,17.59,17.59,74197.0,13.8931,13.901,13.8537,13.8537,74197.0
2015-08-18 14:15:00,17.6,17.6,17.57,17.58,42886.0,13.8616,13.8616,13.838,13.8458,42886.0
2015-08-18 14:20:00,17.58,17.58,17.53,17.54,49847.0,13.8458,13.8458,13.8065,13.8143,49847.0
2015-08-18 14:25:00,17.55,17.58,17.54,17.56,34689.0,13.8222,13.8458,13.8143,13.8301,34689.0
2015-08-18 14:30:00,17.56,17.58,17.55,17.57,69759.0,13.8301,13.8458,13.8222,13.838,69759.0
2015-08-18 14:35:00,17.58,17.58,17.55,17.55,36119.0,13.8458,13.8458,13.8222,13.8222,36119.0
2015-08-18 14:40:00,17.55,17.55,17.48,17.49,41961.0,13.8222,13.8222,13.7671,13.775,41961.0
2015-08-18 14:45:00,17.48,17.5,17.47,17.49,25699.0,13.7671,13.7828,13.7592,13.775,25699.0
2015-08-18 14:50:00,17.49,17.5,17.46,17.5,19862.0,13.775,13.7828,13.7513,13.7828,19862.0
2015-08-18 14:55:00,17.5,17.5,17.47,17.47,41430.0,13.7828,13.7828,13.7592,13.7592,41430.0
2015-08-18 15:00:00,17.48,17.52,17.47,17.51,67706.0,13.7671,13.7986,13.7592,13.7907,67706.0
2015-08-18 15:05:00,17.5,17.53,17.49,17.49,30293.0,13.7828,13.8065,13.775,13.775,30293.0
2015-08-18 15:10:00,17.5,17.53,17.48,17.52,47545.0,13.7828,13.8065,13.7671,13.7986,47545.0
2015-08-18 15:15:00,17.52,17.53,17.51,17.51,117593.0,13.7986,13.8065,13.7907,13.7907,117593.0
2015-08-18 15:20:00,17.51,17.52,17.48,17.5,51592.0,13.7907,13.7986,13.7671,13.7828,51592.0
2015-08-18 15:25:00,17.5,17.52,17.46,17.49,73680.0,13.7828,13.7986,13.7513,13.775,73680.0
2015-08-18 15:30:00,17.48,17.49,17.42,17.44,89556.0,13.7671,13.775,13.7198,13.7356,89556.0
2015-08-18 15:35:00,17.45,17.47,17.42,17.46,52933.0,13.7435,13.7592,13.7198,13.7513,52933.0
2015-08-18 15:40:00,17.46,17.52,17.45,17.52,92027.0,13.7513,13.7986,13.7435,13.7986,92027.0
2015-08-18 15:45:00,17.52,17.54,17.5,17.54,88229.0,13.7986,13.8143,13.7828,13.8143,88229.0
2015-08-18 15:50:00,17.54,17.56,17.52,17.55,96869.0,13.8143,13.8301,13.7986,13.8222,96869.0
2015-08-18 15:55:00,17.55,17.57,17.54,17.55,376397.0,13.8222,13.838,13.8143,13.8222,376397.0
2015-08-19 09:30:00,17.74,17.83,17.65,17.82,274878.0,13.9719,14.0427,13.901,14.0349,274878.0
2015-08-19 09:35:00,17.81,17.83,17.75,17.76,142233.0,14.027,14.0427,13.9797,13.9876,142233.0
2015-08-19 09:40:00,17.77,17.86,17.77,17.82,207573.0,13.9955,14.0664,13.9955,14.0349,207573.0
2015-08-19 09:45:00,17.82,17.99,17.81,17.91,265002.0,14.0349,14.1688,14.027,14.1057,265002.0
2015-08-19 09:50:00,17.91,18.0,17.89,17.89,100495.0,14.1057,14.1766,14.09,14.09,100495.0
2015-08-19 09:55:00,17.89,17.89,17.75,17.75,100520.0,14.09,14.09,13.9797,13.9797,100520.0
2015-08-19 10:00:00,17.76,17.78,17.73,17.76,61734.0,13.9876,14.0034,13.964,13.9876,61734.0
2015-08-19 10:05:00,17.75,17.82,17.73,17.75,98686.0,13.9797,14.0349,13.964,13.9797,98686.0
2015-08-19 10:10:00,17.75,17.77,17.64,17.68,114431.0,13.9797,13.9955,13.8931,13.9246,114431.0
2015-08-19 10:15:00,17.68,17.72,17.64,17.71,47425.0,13.9246,13.9561,13.8931,13.9482,47425.0
2015-08-19 10:20:00,17.72,17.77,17.71,17.76,63744.0,13.9561,13.9955,13.9482,13.9876,63744.0
2015-08-19 10:25:00,17.75,17.76,17.71,17.71,38441.0,13.9797,13.9876,13.9482,13.9482,38441.0
2015-08-19 10:30:00,17.7,17.7,17.64,17.65,53119.0,13.9404,13.9404,13.8931,13.901,53119.0
2015-08-19 10:35:00,17.65,17.65,17.61,17.62,84948.0,13.901,13.901,13.8695,13.8773,84948.0
2015-08-19 10:40:00,17.63,17.71,17.62,17.7,73972.0,13.8852,13.9482,13.8773,13.9404,73972.0
2015-08-19 10:45:00,17.7,17.75,17.68,17.7,70556.0,13.9404,13.9797,13.9246,13.9404,70556.0
2015-08-19 10:50:00,17.7,17.82,17.69,17.8,88983.0,13.9404,14.0349,13.9325,14.0191,88983.0
2015-08-19 10:55:00,17.81,17.82,17.75,17.76,69046.0,14.027,14.0349,13.9797,13.9876,69046.0
2015-08-19 11:00:00,17.76,17.76,17.71,17.71,76492.0,13.9876,13.9876,13.9482,13.9482,76492.0
2015-08-19 11:05:00,17.71,17.75,17.71,17.73,39835.0,13.9482,13.9797,13.9482,13.964,39835.0
2015-08-19 11:10:00,17.73,17.8,17.71,17.77,42820.0,13.964,14.0191,13.9482,13.9955,42820.0
2015-08-19 11:15:00,17.77,17.78,17.7,17.71,49210.0,13.9955,14.0034,13.9404,13.9482,49210.0
2015-08-19 11:20:00,17.71,17.75,17.7,17.72,70158.0,13.9482,13.9797,13.9404,13.9561,70158.0
2015-08-19 11:25:00,17.72,17.76,17.71,17.75,76612.0,13.9561,13.9876,13.9482,13.9797,76612.0
2015-08-19 11:30:00,17.75,17.76,17.72,17.74,64616.0,13.9797,13.9876,13.9561,13.9719,64616.0
2015-08-19 11:35:00,17.75,17.81,17.74,17.77,111501.0,13.9797,14.027,13.9719,13.9955,111501.0
2015-08-19 11:40:00,17.77,17.83,17.76,17.78,169473.0,13.9955,14.0427,13.9876,14.0034,169473.0
2015-08-19 11:45:00,17.78,17.81,17.76,17.8,81185.0,14.0034,14.027,13.9876,14.0191,81185.0
2015-08-19 11:50:00,17.8,17.85,17.79,17.82,55669.0,14.0191,14.0585,14.0112,14.0349,55669.0
2015-08-19 11:55:00,17.82,17.82,17.73,17.74,84697.0,14.0349,14.0349,13.964,13.9719,84697.0
2015-08-19 12:00:00,17.74,17.76,17.73,17.74,22347.0,13.9719,13.9876,13.964,13.9719,22347.0
2015-08-19 12:05:00,17.75,17.75,17.71,17.71,18725.0,13.9797,13.9797,13.9482,13.9482,18725.0
2015-08-19 12:10:00,17.72,17.73,17.71,17.72,21066.0,13.9561,13.964,13.9482,13.9561,21066.0
2015-08-19 12:15:00,17.71,17.73,17.7,17.71,22807.0,13.9482,13.964,13.9404,13.9482,22807.0
2015-08-19 12:20:00,17.72,17.75,17.71,17.73,20050.0,13.9561,13.9797,13.9482,13.964,20050.0
2015-08-19 12:25:00,17.74,17.81,17.73,17.8,32756.0,13.9719,14.027,13.964,14.0191,32756.0
2015-08-19 12:30:00,17.8,17.85,17.8,17.81,61123.0,14.0191,14.0585,14.0191,14.027,61123.0
2015-08-19 12:35:00,17.81,17.82,17.78,17.79,29467.0,14.027,14.0349,14.0034,14.0112,29467.0
2015-08-19 12:40:00,17.79,17.8,17.68,17.71,221500.0,14.0112,14.0191,13.9246,13.9482,221500.0
2015-08-19 12:45:00,17.72,17.75,17.7,17.75,28097.0,13.9561,13.9797,13.9404,13.9797,28097.0
2015-08-19 12:50:00,17.74,17.74,17.66,17.66,18685.0,13.9719,13.9719,13.9089,13.9089,18685.0
2015-08-19 12:55:00,17.66,17.68,17.64,17.68,44588.0,13.9089,13.9246,13.8931,13.9246,44588.0
2015-08-19 13:00:00,17.68,17.7,17.68,17.68,14371.0,13.9246,13.9404,13.9246,13.9246,14371.0
2015-08-19 13:05:00,17.69,17.73,17.69,17.7,28795.0,13.9325,13.964,13.9325,13.9404,28795.0
2015-08-19 13:10:00,17.7,17.72,17.69,17.7,13349.0,13.9404,13.9561,13.9325,13.9404,13349.0
2015-08-19 13:15:00,17.69,17.7,17.66,17.66,30167.0,13.9325,13.9404,13.9089,13.9089,30167.0
2015-08-19 13:20:00,17.65,17.65,17.6,17.62,57225.0,13.901,13.901,13.8616,13.8773,57225.0
2015-08-19 13:25:00,17.62,17.67,17.61,17.65,37313.0,13.8773,13.9167,13.8695,13.901,37313.0
2015-08-19 13:30:00,17.64,17.65,17.62,17.64,16675.0,13.8931,13.901,13.8773,13.8931,16675.0
2015-08-19 13:35:00,17.64,17.65,17.54,17.56,75361.0,13.8931,13.901,13.8143,13.8301,75361.0
2015-08-19 13:40:00,17.56,17.68,17.55,17.67,84668.0,13.8301,13.9246,13.8222,13.9167,84668.0
2015-08-19 13:45:00,17.67,17.78,17.66,17.76,114411.0,13.9167,14.0034,13.9089,13.9876,114411.0
2015-08-19 13:50:00,17.76,17.86,17.75,17.83,118081.0,13.9876,14.0664,13.9797,14.0427,118081.0
2015-08-19 13:55:00,17.83,17.84,17.78,17.82,53558.0,14.0427,14.0506,14.0034,14.0349,53558.0
2015-08-19 14:00:00,17.82,17.9,17.82,17.82,59190.0,14.0349,14.0979,14.0349,14.0349,59190.0
2015-08-19 14:05:00,17.83,17.91,17.83,17.88,89148.0,14.0427,14.1057,14.0427,14.0821,89148.0
2015-08-19 14:10:00,17.88,17.99,17.86,17.98,180170.0,14.0821,14.1688,14.0664,14.1609,180170.0
2015-08-19 14:15:00,17.97,17.98,17.89,17.92,90787.0,14.153,14.1609,14.09,14.1136,90787.0
2015-08-19 14:20:00,17.92,17.94,17.9,17.91,46490.0,14.1136,14.1294,14.0979,14.1057,46490.0
2015-08-19 14:25:00,17.91,17.92,17.84,17.85,123127.0,14.1057,14.1136,14.0506,14.0585,123127.0
2015-08-19 14:30:00,17.85,17.86,17.73,17.74,140560.0,14.0585,14.0664,13.964,13.9719,140560.0
2015-08-19 14:35:00,17.74,17.78,17.72,17.73,68372.0,13.9719,14.0034,13.9561,13.964,68372.0
2015-08-19 14:40:00,17.73,17.73,17.69,17.7,66282.0,13.964,13.964,13.9325,13.9404,66282.0
2015-08-19 14:45:00,17.7,17.74,17.67,17.73,100462.0,13.9404,13.9719,13.9167,13.964,100462.0
2015-08-19 14:50:00,17.73,17.78,17.71,17.77,40418.0,13.964,14.0034,13.9482,13.9955,40418.0
2015-08-19 14:55:00,17.77,17.85,17.77,17.85,106737.0,13.9955,14.0585,13.9955,14.0585,106737.0
2015-08-19 15:00:00,17.85,17.85,17.81,17.82,69653.0,14.0585,14.0585,14.027,14.0349,69653.0
2015-08-19 15:05:00,17.82,17.88,17.82,17.84,88709.0,14.0349,14.0821,14.0349,14.0506,88709.0
2015-08-19 15:10:00,17.84,17.9,17.84,17.89,51656.0,14.0506,14.0979,14.0506,14.09,51656.0
2015-08-19 15:15:00,17.88,17.91,17.86,17.9,49325.0,14.0821,14.1057,14.0664,14.0979,49325.0
2015-08-19 15:20:00,17.91,17.94,17.9,17.9,66372.0,14.1057,14.1294,14.0979,14.0979,66372.0
2015-08-19 15:25:00,17.91,17.94,17.9,17.93,94776.0,14.1057,14.1294,14.0979,14.1215,94776.0
2015-08-19 15:30:00,17.93,17.98,17.92,17.96,136542.0,14.1215,14.1609,14.1136,14.1451,136542.0
2015-08-19 15:35:00,17.96,17.98,17.92,17.98,176015.0,14.1451,14.1609,14.1136,14.1609,176015.0
2015-08-19 15:40:00,17.98,18.0,17.96,18.0,220881.0,14.1609,14.1766,14.1451,14.1766,220881.0
2015-08-19 15:45:00,18.0,18.02,17.97,17.98,189903.0,14.1766,14.1924,14.153,14.1609,189903.0
2015-08-19 15:50:00,17.97,17.98,17.95,17.96,192227.0,14.153,14.1609,14.1373,14.1451,192227.0
2015-08-19 15:55:00,17.96,18.0,17.93,17.94,429650.0,14.1451,14.1766,14.1215,14.1294,429650.0
2015-08-20 09:30:00,18.45,18.45,18.14,18.27,483041.0,14.531,14.531,14.2869,14.3893,483041.0
2015-08-20 09:35:00,18.27,18.39,18.15,18.27,219943.0,14.3893,14.4838,14.2948,14.3893,219943.0
2015-08-20 09:40:00,18.27,18.36,18.23,18.27,147194.0,14.3893,14.4602,14.3578,14.3893,147194.0
2015-08-20 09:45:00,18.27,18.42,18.25,18.4,174027.0,14.3893,14.5074,14.3735,14.4917,174027.0
2015-08-20 09:50:00,18.4,18.47,18.38,18.39,146862.0,14.4917,14.5468,14.4759,14.4838,146862.0
2015-08-20 09:55:00,18.39,18.47,18.34,18.46,135802.0,14.4838,14.5468,14.4444,14.5389,135802.0
2015-08-20 10:00:00,18.45,18.45,18.31,18.31,121030.0,14.531,14.531,14.4208,14.4208,121030.0
2015-08-20 10:05:00,18.32,18.34,18.26,18.33,97454.0,14.4287,14.4444,14.3814,14.4365,97454.0
2015-08-20 10:10:00,18.34,18.44,18.34,18.43,81710.0,14.4444,14.5232,14.4444,14.5153,81710.0
2015-08-20 10:15:00,18.42,18.45,18.41,18.43,70647.0,14.5074,14.531,14.4995,14.5153,70647.0
2015-08-20 10:20:00,18.43,18.48,18.43,18.48,295505.0,14.5153,14.5547,14.5153,14.5547,295505.0
2015-08-20 10:25:00,18.48,18.5,18.43,18.47,213187.0,14.5547,14.5704,14.5153,14.5468,213187.0
2015-08-20 10:30:00,18.47,18.6,18.47,18.57,246810.0,14.5468,14.6492,14.5468,14.6256,246810.0
2015-08-20 10:35:00,18.58,18.7,18.58,18.67,214778.0,14.6334,14.7279,14.6334,14.7043,214778.0
2015-08-20 10:40:00,18.68,18.71,18.58,18.61,197665.0,14.7122,14.7358,14.6334,14.6571,197665.0
2015-08-20 10:45:00,18.61,18.65,18.59,18.59,99324.0,14.6571,14.6886,14.6413,14.6413,99324.0
2015-08-20 10:50:00,18.6,18.65,18.59,18.65,129869.0,14.6492,14.6886,14.6413,14.6886,129869.0
2015-08-20 10:55:00,18.64,18.68,18.63,18.64,91802.0,14.6807,14.7122,14.6728,14.6807,91802.0
2015-08-20 11:00:00,18.64,18.66,18.63,18.64,109174.0,14.6807,14.6964,14.6728,14.6807,109174.0
2015-08-20 11:05:00,18.64,18.73,18.64,18.72,180701.0,14.6807,14.7516,14.6807,14.7437,180701.0
2015-08-20 11:10:00,18.71,18.72,18.57,18.61,276036.0,14.7358,14.7437,14.6256,14.6571,276036.0
2015-08-20 11:15:00,18.6,18.63,18.58,18.58,87413.0,14.6492,14.6728,14.6334,14.6334,87413.0
2015-08-20 11:20:00,18.58,18.63,18.57,18.61,52744.0,14.6334,14.6728,14.6256,14.6571,52744.0
2015-08-20 11:25:00,18.62,18.62,18.52,18.55,104702.0,14.6649,14.6649,14.5862,14.6098,104702.0
2015-08-20 11:30:00,18.54,18.58,18.53,18.57,105223.0,14.6019,14.6334,14.5941,14.6256,105223.0
2015-08-20 11:35:00,18.57,18.6,18.54,18.58,74743.0,14.6256,14.6492,14.6019,14.6334,74743.0
2015-08-20 11:40:00,18.58,18.63,18.57,18.6,65070.0,14.6334,14.6728,14.6256,14.6492,65070.0
2015-08-20 11:45:00,18.6,18.63,18.6,18.62,46207.0,14.6492,14.6728,14.6492,14.6649,46207.0
2015-08-20 11:50:00,18.62,18.69,18.61,18.66,129523.0,14.6649,14.7201,14.6571,14.6964,129523.0
2015-08-20 11:55:00,18.66,18.68,18.63,18.65,88515.0,14.6964,14.7122,14.6728,14.6886,88515.0
2015-08-20 12:00:00,18.64,18.69,18.61,18.69,76023.0,14.6807,14.7201,14.6571,14.7201,76023.0
2015-08-20 12:05:00,18.69,18.7,18.62,18.67,51296.0,14.7201,14.7279,14.6649,14.7043,51296.0
2015-08-20 12:10:00,18.66,18.66,18.57,18.58,70332.0,14.6964,14.6964,14.6256,14.6334,70332.0
2015-08-20 12:15:00,18.57,18.61,18.57,18.6,62923.0,14.6256,14.6571,14.6256,14.6492,62923.0
2015-08-20 12:20:00,18.59,18.63,18.58,18.63,50971.0,14.6413,14.6728,14.6334,14.6728,50971.0
2015-08-20 12:25:00,18.62,18.63,18.6,18.62,62574.0,14.6649,14.6728,14.6492,14.6649,62574.0
2015-08-20 12:30:00,18.61,18.67,18.61,18.64,62847.0,14.6571,14.7043,14.6571,14.6807,62847.0
2015-08-20 12:35:00,18.64,18.7,18.63,18.65,142191.0,14.6807,14.7279,14.6728,14.6886,142191.0
2015-08-20 12:40:00,18.64,18.68,18.64,18.65,112142.0,14.6807,14.7122,14.6807,14.6886,112142.0
2015-08-20 12:45:00,18.65,18.66,18.62,18.64,87431.0,14.6886,14.6964,14.6649,14.6807,87431.0
2015-08-20 12:50:00,18.64,18.65,18.57,18.59,58172.0,14.6807,14.6886,14.6256,14.6413,58172.0
2015-08-20 12:55:00,18.59,18.68,18.58,18.68,47444.0,14.6413,14.7122,14.6334,14.7122,47444.0
2015-08-20 13:00:00,18.68,18.72,18.66,18.7,87842.0,14.7122,14.7437,14.6964,14.7279,87842.0
2015-08-20 13:05:00,18.7,18.77,18.7,18.73,146481.0,14.7279,14.7831,14.7279,14.7516,146481.0
2015-08-20 13:10:00,18.71,18.72,18.68,18.71,50412.0,14.7358,14.7437,14.7122,14.7358,50412.0
2015-08-20 13:15:00,18.71,18.74,18.68,18.71,61652.0,14.7358,14.7594,14.7122,14.7358,61652.0
2015-08-20 13:20:00,18.72,18.77,18.71,18.75,62482.0,14.7437,14.7831,14.7358,14.7673,62482.0
2015-08-20 13:25:00,18.74,18.75,18.71,18.75,48826.0,14.7594,14.7673,14.7358,14.7673,48826.0
2015-08-20 13:30:00,18.74,18.77,18.72,18.73,65008.0,14.7594,14.7831,14.7437,14.7516,65008.0
2015-08-20 13:35:00,18.73,18.78,18.73,18.76,55546.0,14.7516,14.791,14.7516,14.7752,55546.0
2015-08-20 13:40:00,18.76,18.8,18.74,18.79,70341.0,14.7752,14.8067,14.7594,14.7988,70341.0
2015-08-20 13:45:00,18.79,18.8,18.76,18.77,86815.0,14.7988,14.8067,14.7752,14.7831,86815.0
2015-08-20 13:50:00,18.77,18.79,18.69,18.7,80896.0,14.7831,14.7988,14.7201,14.7279,80896.0
2015-08-20 13:55:00,18.7,18.7,18.65,18.67,123784.0,14.7279,14.7279,14.6886,14.7043,123784.0
2015-08-20 14:00:00,18.67,18.68,18.64,18.66,64420.0,14.7043,14.7122,14.6807,14.6964,64420.0
2015-08-20 14:05:00,18.65,18.67,18.54,18.55,118275.0,14.6886,14.7043,14.6019,14.6098,118275.0
2015-08-20 14:10:00,18.55,18.56,18.5,18.54,115383.0,14.6098,14.6177,14.5704,14.6019,115383.0
2015-08-20 14:15:00,18.54,18.58,18.54,18.56,47829.0,14.6019,14.6334,14.6019,14.6177,47829.0
2015-08-20 14:20:00,18.56,18.64,18.56,18.62,54858.0,14.6177,14.6807,14.6177,14.6649,54858.0
2015-08-20 14:25:00,18.63,18.64,18.57,18.57,60815.0,14.6728,14.6807,14.6256,14.6256,60815.0
2015-08-20 14:30:00,18.57,18.57,18.54,18.56,47778.0,14.6256,14.6256,14.6019,14.6177,47778.0
2015-08-20 14:35:00,18.57,18.63,18.55,18.63,43452.0,14.6256,14.6728,14.6098,14.6728,43452.0
2015-08-20 14:40:00,18.62,18.64,18.58,18.58,102437.0,14.6649,14.6807,14.6334,14.6334,102437.0
2015-08-20 14:45:00,18.59,18.6,18.57,18.6,73169.0,14.6413,14.6492,14.6256,14.6492,73169.0
2015-08-20 14:50:00,18.59,18.65,18.59,18.62,81052.0,14.6413,14.6886,14.6413,14.6649,81052.0
2015-08-20 14:55:00,18.63,18.64,18.6,18.64,55148.0,14.6728,14.6807,14.6492,14.6807,55148.0
2015-08-20 15:00:00,18.64,18.67,18.61,18.63,95616.0,14.6807,14.7043,14.6571,14.6728,95616.0
2015-08-20 15:05:00,18.63,18.66,18.62,18.65,69218.0,14.6728,14.6964,14.6649,14.6886,69218.0
2015-08-20 15:10:00,18.65,18.67,18.61,18.66,96080.0,14.6886,14.7043,14.6571,14.6964,96080.0
2015-08-20 15:15:00,18.66,18.67,18.63,18.66,118487.0,14.6964,14.7043,14.6728,14.6964,118487.0
2015-08-20 15:20:00,18.65,18.67,18.61,18.64,118186.0,14.6886,14.7043,14.6571,14.6807,118186.0
2015-08-20 15:25:00,18.64,18.66,18.58,18.59,177309.0,14.6807,14.6964,14.6334,14.6413,177309.0
2015-08-20 15:30:00,18.59,18.63,18.57,18.58,147960.0,14.6413,14.6728,14.6256,14.6334,147960.0
2015-08-20 15:35:00,18.58,18.59,18.53,18.57,164013.0,14.6334,14.6413,14.5941,14.6256,164013.0
2015-08-20 15:40:00,18.58,18.61,18.55,18.56,163106.0,14.6334,14.6571,14.6098,14.6177,163106.0
2015-08-20 15:45:00,18.57,18.6,18.53,18.58,205168.0,14.6256,14.6492,14.5941,14.6334,205168.0
2015-08-20 15:50:00,18.57,18.61,18.57,18.61,189051.0,14.6256,14.6571,14.6256,14.6571,189051.0
2015-08-20 15:55:00,18.61,18.62,18.55,18.55,541790.0,14.6571,14.6649,14.6098,14.6098,541790.0
2015-08-21 09:30:00,18.85,18.92,18.76,18.78,459903.0,14.8461,14.9012,14.7752,14.791,459903.0
2015-08-21 09:35:00,18.79,18.81,18.61,18.64,168554.0,14.7988,14.8146,14.6571,14.6807,168554.0
2015-08-21 09:40:00,18.63,18.81,18.63,18.78,91470.0,14.6728,14.8146,14.6728,14.791,91470.0
2015-08-21 09:45:00,18.78,18.83,18.71,18.73,121021.0,14.791,14.8303,14.7358,14.7516,121021.0
2015-08-21 09:50:00,18.73,18.73,18.57,18.58,103138.0,14.7516,14.7516,14.6256,14.6334,103138.0
2015-08-21 09:55:00,18.58,18.62,18.53,18.54,137382.0,14.6334,14.6649,14.5941,14.6019,137382.0
2015-08-21 10:00:00,18.53,18.6,18.31,18.31,189546.0,14.5941,14.6492,14.4208,14.4208,189546.0
2015-08-21 10:05:00,18.31,18.38,18.23,18.24,227031.0,14.4208,14.4759,14.3578,14.3657,227031.0
2015-08-21 10:10:00,18.25,18.3,18.22,18.26,136575.0,14.3735,14.4129,14.3499,14.3814,136575.0
2015-08-21 10:15:00,18.25,18.25,18.14,18.17,179626.0,14.3735,14.3735,14.2869,14.3105,179626.0
2015-08-21 10:20:00,18.17,18.29,18.17,18.29,123100.0,14.3105,14.405,14.3105,14.405,123100.0
2015-08-21 10:25:00,18.29,18.39,18.28,18.3,133701.0,14.405,14.4838,14.3972,14.4129,133701.0
2015-08-21 10:30:00,18.3,18.36,18.27,18.34,71110.0,14.4129,14.4602,14.3893,14.4444,71110.0
2015-08-21 10:35:00,18.34,18.37,18.29,18.37,70329.0,14.4444,14.468,14.405,14.468,70329.0
2015-08-21 10:40:00,18.37,18.4,18.28,18.29,143789.0,14.468,14.4917,14.3972,14.405,143789.0
2015-08-21 10:45:00,18.28,18.32,18.26,18.26,81737.0,14.3972,14.4287,14.3814,14.3814,81737.0
2015-08-21 10:50:00,18.27,18.31,18.22,18.23,75811.0,14.3893,14.4208,14.3499,14.3578,75811.0
2015-08-21 10:55:00,18.22,18.24,18.15,18.17,106619.0,14.3499,14.3657,14.2948,14.3105,106619.0
2015-08-21 11:00:00,18.18,18.23,18.16,18.21,175959.0,14.3184,14.3578,14.3026,14.342,175959.0
2015-08-21 11:05:00,18.21,18.41,18.2,18.39,108969.0,14.342,14.4995,14.3341,14.4838,108969.0
2015-08-21 11:10:00,18.39,18.43,18.33,18.42,76504.0,14.4838,14.5153,14.4365,14.5074,76504.0
2015-08-21 11:15:00,18.41,18.41,18.24,18.24,63654.0,14.4995,14.4995,14.3657,14.3657,63654.0
2015-08-21 11:20:00,18.24,18.29,18.24,18.26,75601.0,14.3657,14.405,14.3657,14.3814,75601.0
2015-08-21 11:25:00,18.26,18.29,18.24,18.25,60225.0,14.3814,14.405,14.3657,14.3735,60225.0
2015-08-21 11:30:00,18.24,18.38,18.24,18.38,100033.0,14.3657,14.4759,14.3657,14.4759,100033.0
2015-08-21 11:35:00,18.38,18.4,18.29,18.39,86960.0,14.4759,14.4917,14.405,14.4838,86960.0
2015-08-21 11:40:00,18.39,18.47,18.38,18.44,83069.0,14.4838,14.5468,14.4759,14.5232,83069.0
2015-08-21 11:45:00,18.44,18.5,18.43,18.5,58916.0,14.5232,14.5704,14.5153,14.5704,58916.0
2015-08-21 11:50:00,18.5,18.55,18.48,18.55,101866.0,14.5704,14.6098,14.5547,14.6098,101866.0
2015-08-21 11:55:00,18.55,18.56,18.45,18.48,109016.0,14.6098,14.6177,14.531,14.5547,109016.0
2015-08-21 12:00:00,18.48,18.52,18.43,18.47,151794.0,14.5547,14.5862,14.5153,14.5468,151794.0
2015-08-21 12:05:00,18.47,18.49,18.43,18.45,67126.0,14.5468,14.5626,14.5153,14.531,67126.0
2015-08-21 12:10:00,18.45,18.5,18.43,18.47,60089.0,14.531,14.5704,14.5153,14.5468,60089.0
2015-08-21 12:15:00,18.48,18.55,18.47,18.54,60923.0,14.5547,14.6098,14.5468,14.6019,60923.0
2015-08-21 12:20:00,18.55,18.56,18.52,18.53,53567.0,14.6098,14.6177,14.5862,14.5941,53567.0
2015-08-21 12:25:00,18.51,18.53,18.47,18.47,22166.0,14.5783,14.5941,14.5468,14.5468,22166.0
2015-08-21 12:30:00,18.47,18.57,18.44,18.57,102484.0,14.5468,14.6256,14.5232,14.6256,102484.0
2015-08-21 12:35:00,18.57,18.65,18.55,18.61,140115.0,14.6256,14.6886,14.6098,14.6571,140115.0
2015-08-21 12:40:00,18.6,18.64,18.59,18.62,54703.0,14.6492,14.6807,14.6413,14.6649,54703.0
2015-08-21 12:45:00,18.61,18.62,18.54,18.54,57364.0,14.6571,14.6649,14.6019,14.6019,57364.0
2015-08-21 12:50:00,18.54,18.57,18.52,18.55,43888.0,14.6019,14.6256,14.5862,14.6098,43888.0
2015-08-21 12:55:00,18.55,18.58,18.55,18.56,26500.0,14.6098,14.6334,14.6098,14.6177,26500.0
2015-08-21 13:00:00,18.57,18.64,18.56,18.58,113728.0,14.6256,14.6807,14.6177,14.6334,113728.0
2015-08-21 13:05:00,18.59,18.65,18.56,18.56,99595.0,14.6413,14.6886,14.6177,14.6177,99595.0
2015-08-21 13:10:00,18.55,18.57,18.47,18.48,151387.0,14.6098,14.6256,14.5468,14.5547,151387.0
2015-08-21 13:15:00,18.48,18.55,18.46,18.5,54660.0,14.5547,14.6098,14.5389,14.5704,54660.0
2015-08-21 13:20:00,18.5,18.52,18.46,18.48,51251.0,14.5704,14.5862,14.5389,14.5547,51251.0
2015-08-21 13:25:00,18.47,18.48,18.45,18.48,53056.0,14.5468,14.5547,14.531,14.5547,53056.0
2015-08-21 13:30:00,18.48,18.51,18.43,18.44,63382.0,14.5547,14.5783,14.5153,14.5232,63382.0
2015-08-21 13:35:00,18.44,18.49,18.43,18.46,58809.0,14.5232,14.5626,14.5153,14.5389,58809.0
2015-08-21 13:40:00,18.45,18.52,18.45,18.48,65039.0,14.531,14.5862,14.531,14.5547,65039.0
2015-08-21 13:45:00,18.48,18.48,18.36,18.36,148683.0,14.5547,14.5547,14.4602,14.4602,148683.0
2015-08-21 13:50:00,18.36,18.4,18.33,18.33,134188.0,14.4602,14.4917,14.4365,14.4365,134188.0
2015-08-21 13:55:00,18.33,18.39,18.33,18.38,78455.0,14.4365,14.4838,14.4365,14.4759,78455.0
2015-08-21 14:00:00,18.38,18.38,18.31,18.32,72459.0,14.4759,14.4759,14.4208,14.4287,72459.0
2015-08-21 14:05:00,18.31,18.41,18.3,18.4,79654.0,14.4208,14.4995,14.4129,14.4917,79654.0
2015-08-21 14:10:00,18.39,18.42,18.35,18.42,62270.0,14.4838,14.5074,14.4523,14.5074,62270.0
2015-08-21 14:15:00,18.42,18.43,18.38,18.41,62980.0,14.5074,14.5153,14.4759,14.4995,62980.0
2015-08-21 14:20:00,18.41,18.42,18.35,18.35,50861.0,14.4995,14.5074,14.4523,14.4523,50861.0
2015-08-21 14:25:00,18.35,18.42,18.34,18.4,173895.0,14.4523,14.5074,14.4444,14.4917,173895.0
2015-08-21 14:30:00,18.39,18.42,18.36,18.39,63489.0,14.4838,14.5074,14.4602,14.4838,63489.0
2015-08-21 14:35:00,18.38,18.4,18.36,18.39,34430.0,14.4759,14.4917,14.4602,14.4838,34430.0
2015-08-21 14:40:00,18.4,18.4,18.31,18.32,48945.0,14.4917,14.4917,14.4208,14.4287,48945.0
2015-08-21 14:45:00,18.32,18.32,18.26,18.29,39854.0,14.4287,14.4287,14.3814,14.405,39854.0
2015-08-21 14:50:00,18.3,18.31,18.27,18.29,49622.0,14.4129,14.4208,14.3893,14.405,49622.0
2015-08-21 14:55:00,18.29,18.29,18.23,18.26,54964.0,14.405,14.405,14.3578,14.3814,54964.0
2015-08-21 15:00:00,18.26,18.3,18.24,18.25,60193.0,14.3814,14.4129,14.3657,14.3735,60193.0
2015-08-21 15:05:00,18.24,18.24,18.19,18.19,64991.0,14.3657,14.3657,14.3263,14.3263,64991.0
2015-08-21 15:10:00,18.19,18.21,18.17,18.2,100345.0,14.3263,14.342,14.3105,14.3341,100345.0
2015-08-21 15:15:00,18.2,18.24,18.19,18.21,121857.0,14.3341,14.3657,14.3263,14.342,121857.0
2015-08-21 15:20:00,18.21,18.23,18.18,18.23,57512.0,14.342,14.3578,14.3184,14.3578,57512.0
2015-08-21 15:25:00,18.23,18.23,18.13,18.14,136766.0,14.3578,14.3578,14.279,14.2869,136766.0
2015-08-21 15:30:00,18.13,18.15,18.11,18.14,108907.0,14.279,14.2948,14.2633,14.2869,108907.0
2015-08-21 15:35:00,18.14,18.17,18.11,18.16,148646.0,14.2869,14.3105,14.2633,14.3026,148646.0
2015-08-21 15:40:00,18.16,18.17,18.1,18.15,157097.0,14.3026,14.3105,14.2554,14.2948,157097.0
2015-08-21 15:45:00,18.14,18.16,18.11,18.16,132824.0,14.2869,14.3026,14.2633,14.3026,132824.0
2015-08-21 15:50:00,18.16,18.18,18.13,18.13,214234.0,14.3026,14.3184,14.279,14.279,214234.0
2015-08-21 15:55:00,18.13,18.17,18.11,18.17,355380.0,14.279,14.3105,14.2633,14.3105,355380.0
2015-08-24 09:30:00,17.73,17.82,17.67,17.74,64294.0,13.964,14.0349,13.9167,13.9719,64294.0
2015-08-24 09:35:00,17.73,18.19,17.68,18.05,75993.0,13.964,14.3263,13.9246,14.216,75993.0
2015-08-24 09:40:00,18.1,18.11,17.92,18.08,491846.0,14.2554,14.2633,14.1136,14.2396,491846.0
2015-08-24 09:45:00,18.07,18.08,17.81,17.86,225783.0,14.2318,14.2396,14.027,14.0664,225783.0
2015-08-24 09:50:00,17.86,17.96,17.83,17.91,186600.0,14.0664,14.1451,14.0427,14.1057,186600.0
2015-08-24 09:55:00,17.91,17.97,17.86,17.94,256930.0,14.1057,14.153,14.0664,14.1294,256930.0
2015-08-24 10:00:00,17.95,17.97,17.87,17.97,171989.0,14.1373,14.153,14.0742,14.153,171989.0
2015-08-24 10:05:00,17.96,18.0,17.88,17.97,157924.0,14.1451,14.1766,14.0821,14.153,157924.0
2015-08-24 10:10:00,17.97,18.2,17.94,18.18,392675.0,14.153,14.3341,14.1294,14.3184,392675.0
2015-08-24 10:15:00,18.17,18.39,18.12,18.38,252549.0,14.3105,14.4838,14.2711,14.4759,252549.0
2015-08-24 10:20:00,18.37,18.48,18.3,18.33,197900.0,14.468,14.5547,14.4129,14.4365,197900.0
2015-08-24 10:25:00,18.34,18.34,18.06,18.11,359405.0,14.4444,14.4444,14.2239,14.2633,359405.0
2015-08-24 10:30:00,18.1,18.14,18.04,18.05,236174.0,14.2554,14.2869,14.2081,14.216,236174.0
2015-08-24 10:35:00,18.06,18.24,18.06,18.17,167380.0,14.2239,14.3657,14.2239,14.3105,167380.0
2015-08-24 10:40:00,18.18,18.23,18.13,18.14,224724.0,14.3184,14.3578,14.279,14.2869,224724.0
2015-08-24 10:45:00,18.14,18.15,17.94,18.05,206500.0,14.2869,14.2948,14.1294,14.216,206500.0
2015-08-24 10:50:00,18.06,18.12,18.06,18.06,100929.0,14.2239,14.2711,14.2239,14.2239,100929.0
2015-08-24 10:55:00,18.07,18.09,18.0,18.04,100258.0,14.2318,14.2475,14.1766,14.2081,100258.0
2015-08-24 11:00:00,18.05,18.05,17.86,17.88,137523.0,14.216,14.216,14.0664,14.0821,137523.0
2015-08-24 11:05:00,17.88,17.97,17.88,17.97,103704.0,14.0821,14.153,14.0821,14.153,103704.0
2015-08-24 11:10:00,17.97,18.0,17.86,17.89,114059.0,14.153,14.1766,14.0664,14.09,114059.0
2015-08-24 11:15:00,17.89,17.93,17.88,17.92,70042.0,14.09,14.1215,14.0821,14.1136,70042.0
2015-08-24 11:20:00,17.91,17.94,17.81,17.82,174654.0,14.1057,14.1294,14.027,14.0349,174654.0
2015-08-24 11:25:00,17.82,17.85,17.7,17.7,155793.0,14.0349,14.0585,13.9404,13.9404,155793.0
2015-08-24 11:30:00,17.71,17.73,17.65,17.73,121426.0,13.9482,13.964,13.901,13.964,121426.0
2015-08-24 11:35:00,17.72,17.74,17.67,17.68,60117.0,13.9561,13.9719,13.9167,13.9246,60117.0
2015-08-24 11:40:00,17.67,17.73,17.67,17.68,74683.0,13.9167,13.964,13.9167,13.9246,74683.0
2015-08-24 11:45:00,17.69,17.75,17.68,17.7,66899.0,13.9325,13.9797,13.9246,13.9404,66899.0
2015-08-24 11:50:00,17.71,17.86,17.7,17.83,155677.0,13.9482,14.0664,13.9404,14.0427,155677.0
2015-08-24 11:55:00,17.82,17.84,17.75,17.8,112777.0,14.0349,14.0506,13.9797,14.0191,112777.0
2015-08-24 12:00:00,17.8,17.87,17.79,17.86,165874.0,14.0191,14.0742,14.0112,14.0664,165874.0
2015-08-24 12:05:00,17.85,17.89,17.84,17.88,72018.0,14.0585,14.09,14.0506,14.0821,72018.0
2015-08-24 12:10:00,17.87,17.92,17.81,17.84,85871.0,14.0742,14.1136,14.027,14.0506,85871.0
2015-08-24 12:15:00,17.85,17.99,17.84,17.99,89007.0,14.0585,14.1688,14.0506,14.1688,89007.0
2015-08-24 12:20:00,17.99,18.01,17.96,17.98,71086.0,14.1688,14.1845,14.1451,14.1609,71086.0
2015-08-24 12:25:00,17.98,17.99,17.96,17.96,44644.0,14.1609,14.1688,14.1451,14.1451,44644.0
2015-08-24 12:30:00,17.96,18.06,17.93,18.06,90030.0,14.1451,14.2239,14.1215,14.2239,90030.0
2015-08-24 12:35:00,18.05,18.05,17.97,17.99,90861.0,14.216,14.216,14.153,14.1688,90861.0
2015-08-24 12:40:00,17.99,18.01,17.95,18.0,50180.0,14.1688,14.1845,14.1373,14.1766,50180.0
2015-08-24 12:45:00,18.01,18.04,17.95,18.03,104043.0,14.1845,14.2081,14.1373,14.2003,104043.0
2015-08-24 12:50:00,18.03,18.11,18.02,18.08,77618.0,14.2003,14.2633,14.1924,14.2396,77618.0
2015-08-24 12:55:00,18.07,18.09,17.98,18.02,114512.0,14.2318,14.2475,14.1609,14.1924,114512.0
2015-08-24 13:00:00,18.03,18.09,18.02,18.08,82956.0,14.2003,14.2475,14.1924,14.2396,82956.0
2015-08-24 13:05:00,18.08,18.11,18.06,18.07,44274.0,14.2396,14.2633,14.2239,14.2318,44274.0
2015-08-24 13:10:00,18.06,18.08,17.95,17.95,70472.0,14.2239,14.2396,14.1373,14.1373,70472.0
2015-08-24 13:15:00,17.95,17.97,17.91,17.94,63144.0,14.1373,14.153,14.1057,14.1294,63144.0
2015-08-24 13:20:00,17.93,17.93,17.83,17.87,144931.0,14.1215,14.1215,14.0427,14.0742,144931.0
2015-08-24 13:25:00,17.86,17.91,17.85,17.89,65689.0,14.0664,14.1057,14.0585,14.09,65689.0
2015-08-24 13:30:00,17.89,17.9,17.79,17.8,48985.0,14.09,14.0979,14.0112,14.0191,48985.0
2015-08-24 13:35:00,17.79,17.87,17.79,17.84,77261.0,14.0112,14.0742,14.0112,14.0506,77261.0
2015-08-24 13:40:00,17.83,17.84,17.79,17.79,42044.0,14.0427,14.0506,14.0112,14.0112,42044.0
2015-08-24 13:45:00,17.8,17.82,17.79,17.82,49287.0,14.0191,14.0349,14.0112,14.0349,49287.0
2015-08-24 13:50:00,17.82,17.83,17.75,17.77,105772.0,14.0349,14.0427,13.9797,13.9955,105772.0
2015-08-24 13:55:00,17.76,17.77,17.73,17.74,66614.0,13.9876,13.9955,13.964,13.9719,66614.0
2015-08-24 14:00:00,17.75,17.78,17.72,17.74,82215.0,13.9797,14.0034,13.9561,13.9719,82215.0
2015-08-24 14:05:00,17.74,17.75,17.68,17.69,120137.0,13.9719,13.9797,13.9246,13.9325,120137.0
2015-08-24 14:10:00,17.68,17.68,17.63,17.64,94196.0,13.9246,13.9246,13.8852,13.8931,94196.0
2015-08-24 14:15:00,17.64,17.66,17.61,17.65,142393.0,13.8931,13.9089,13.8695,13.901,142393.0
2015-08-24 14:20:00,17.64,17.67,17.6,17.61,97905.0,13.8931,13.9167,13.8616,13.8695,97905.0
2015-08-24 14:25:00,17.61,17.65,17.6,17.63,73166.0,13.8695,13.901,13.8616,13.8852,73166.0
2015-08-24 14:30:00,17.64,17.66,17.61,17.62,59765.0,13.8931,13.9089,13.8695,13.8773,59765.0
2015-08-24 14:35:00,17.62,17.64,17.46,17.48,229256.0,13.8773,13.8931,13.7513,13.7671,229256.0
2015-08-24 14:40:00,17.48,17.5,17.4,17.42,206152.0,13.7671,13.7828,13.7041,13.7198,206152.0
2015-08-24 14:45:00,17.43,17.44,17.33,17.34,120386.0,13.7277,13.7356,13.6489,13.6568,120386.0
2015-08-24 14:50:00,17.35,17.37,17.18,17.2,175870.0,13.6647,13.6804,13.5308,13.5466,175870.0
2015-08-24 14:55:00,17.19,17.21,17.07,17.07,228764.0,13.5387,13.5544,13.4442,13.4442,228764.0
2015-08-24 15:00:00,17.08,17.08,16.99,16.99,476894.0,13.452,13.452,13.3812,13.3812,476894.0
2015-08-24 15:05:00,16.99,17.08,16.97,17.02,222282.0,13.3812,13.452,13.3654,13.4048,222282.0
2015-08-24 15:10:00,17.02,17.03,16.9,16.91,141256.0,13.4048,13.4127,13.3103,13.3182,141256.0
2015-08-24 15:15:00,16.91,16.91,16.77,16.79,422337.0,13.3182,13.3182,13.2079,13.2236,422337.0
2015-08-24 15:20:00,16.79,16.81,16.76,16.81,259466.0,13.2236,13.2394,13.2,13.2394,259466.0
2015-08-24 15:25:00,16.81,16.81,16.73,16.78,286215.0,13.2394,13.2394,13.1764,13.2158,286215.0
2015-08-24 15:30:00,16.77,16.8,16.74,16.78,290606.0,13.2079,13.2315,13.1843,13.2158,290606.0
2015-08-24 15:35:00,16.79,16.89,16.77,16.88,293043.0,13.2236,13.3024,13.2079,13.2945,293043.0
2015-08-24 15:40:00,16.87,16.96,16.82,16.95,631365.0,13.2867,13.3575,13.2473,13.3497,631365.0
2015-08-24 15:45:00,16.96,17.06,16.92,16.93,348454.0,13.3575,13.4363,13.326,13.3339,348454.0
2015-08-24 15:50:00,16.93,17.0,16.92,16.99,284035.0,13.3339,13.389,13.326,13.3812,284035.0
2015-08-24 15:55:00,16.99,16.99,16.86,16.89,447260.0,13.3812,13.3812,13.2788,13.3024,447260.0
2015-08-25 09:30:00,17.24,17.25,17.05,17.06,268880.0,13.5781,13.5859,13.4284,13.4363,268880.0
2015-08-25 09:35:00,17.05,17.05,16.85,16.91,137971.0,13.4284,13.4284,13.2709,13.3182,137971.0
2015-08-25 09:40:00,16.9,17.03,16.87,16.89,148063.0,13.3103,13.4127,13.2867,13.3024,148063.0
2015-08-25 09:45:00,16.88,16.88,16.66,16.71,313483.0,13.2945,13.2945,13.1213,13.1606,313483.0
2015-08-25 09:50:00,16.71,16.71,16.5,16.54,171229.0,13.1606,13.1606,12.9952,13.0267,171229.0
2015-08-25 09:55:00,16.53,16.54,16.34,16.39,180839.0,13.0189,13.0267,12.8692,12.9086,180839.0
2015-08-25 10:00:00,16.38,16.43,16.26,16.3,185486.0,12.9007,12.9401,12.8062,12.8377,185486.0
2015-08-25 10:05:00,16.3,16.3,16.2,16.23,207673.0,12.8377,12.8377,12.759,12.7826,207673.0
2015-08-25 10:10:00,16.23,16.35,16.22,16.26,223768.0,12.7826,12.8771,12.7747,12.8062,223768.0
2015-08-25 10:15:00,16.25,16.29,16.2,16.23,147800.0,12.7983,12.8299,12.759,12.7826,147800.0
2015-08-25 10:20:00,16.23,16.25,16.1,16.16,218178.0,12.7826,12.7983,12.6802,12.7275,218178.0
2015-08-25 10:25:00,16.16,16.28,16.15,16.26,171754.0,12.7275,12.822,12.7196,12.8062,171754.0
2015-08-25 10:30:00,16.27,16.37,16.24,16.37,181073.0,12.8141,12.8929,12.7905,12.8929,181073.0
2015-08-25 10:35:00,16.37,16.43,16.36,16.39,327741.0,12.8929,12.9401,12.885,12.9086,327741.0
2015-08-25 10:40:00,16.39,16.45,16.38,16.41,167527.0,12.9086,12.9559,12.9007,12.9244,167527.0
2015-08-25 10:45:00,16.4,16.44,16.39,16.41,106725.0,12.9165,12.948,12.9086,12.9244,106725.0
2015-08-25 10:50:00,16.4,16.49,16.39,16.44,138511.0,12.9165,12.9874,12.9086,12.948,138511.0
2015-08-25 10:55:00,16.44,16.5,16.37,16.39,104679.0,12.948,12.9952,12.8929,12.9086,104679.0
2015-08-25 11:00:00,16.38,16.42,16.37,16.37,77885.0,12.9007,12.9322,12.8929,12.8929,77885.0
2015-08-25 11:05:00,16.37,16.41,16.36,16.38,102173.0,12.8929,12.9244,12.885,12.9007,102173.0
2015-08-25 11:10:00,16.38,16.42,16.36,16.39,66143.0,12.9007,12.9322,12.885,12.9086,66143.0
2015-08-25 11:15:00,16.39,16.42,16.34,16.41,78813.0,12.9086,12.9322,12.8692,12.9244,78813.0
2015-08-25 11:20:00,16.4,16.44,16.39,16.43,69367.0,12.9165,12.948,12.9086,12.9401,69367.0
2015-08-25 11:25:00,16.42,16.44,16.39,16.4,64122.0,12.9322,12.948,12.9086,12.9165,64122.0
2015-08-25 11:30:00,16.4,16.47,16.38,16.45,160411.0,12.9165,12.9716,12.9007,12.9559,160411.0
2015-08-25 11:35:00,16.45,16.5,16.43,16.49,107019.0,12.9559,12.9952,12.9401,12.9874,107019.0
2015-08-25 11:40:00,16.48,16.55,16.47,16.52,117018.0,12.9795,13.0346,12.9716,13.011,117018.0
2015-08-25 11:45:00,16.51,16.56,16.5,16.54,84306.0,13.0031,13.0425,12.9952,13.0267,84306.0
2015-08-25 11:50:00,16.53,16.61,16.51,16.54,124041.0,13.0189,13.0819,13.0031,13.0267,124041.0
2015-08-25 11:55:00,16.53,16.57,16.5,16.57,76273.0,13.0189,13.0504,12.9952,13.0504,76273.0
2015-08-25 12:00:00,16.57,16.58,16.52,16.53,85713.0,13.0504,13.0583,13.011,13.0189,85713.0
2015-08-25 12:05:00,16.52,16.54,16.5,16.51,61135.0,13.011,13.0267,12.9952,13.0031,61135.0
2015-08-25 12:10:00,16.5,16.51,16.45,16.48,74573.0,12.9952,13.0031,12.9559,12.9795,74573.0
2015-08-25 12:15:00,16.48,16.52,16.46,16.5,80743.0,12.9795,13.011,12.9637,12.9952,80743.0
2015-08-25 12:20:00,16.49,16.53,16.48,16.52,38312.0,12.9874,13.0189,12.9795,13.011,38312.0
2015-08-25 12:25:00,16.51,16.53,16.49,16.49,41675.0,13.0031,13.0189,12.9874,12.9874,41675.0
2015-08-25 12:30:00,16.49,16.52,16.47,16.47,100870.0,12.9874,13.011,12.9716,12.9716,100870.0
2015-08-25 12:35:00,16.46,16.48,16.42,16.44,70023.0,12.9637,12.9795,12.9322,12.948,70023.0
2015-08-25 12:40:00,16.44,16.5,16.43,16.5,48607.0,12.948,12.9952,12.9401,12.9952,48607.0
2015-08-25 12:45:00,16.5,16.5,16.46,16.47,41399.0,12.9952,12.9952,12.9637,12.9716,41399.0
2015-08-25 12:50:00,16.47,16.48,16.42,16.43,54540.0,12.9716,12.9795,12.9322,12.9401,54540.0
2015-08-25 12:55:00,16.43,16.45,16.41,16.41,45245.0,12.9401,12.9559,12.9244,12.9244,45245.0
2015-08-25 13:00:00,16.41,16.48,16.41,16.44,75327.0,12.9244,12.9795,12.9244,12.948,75327.0
2015-08-25 13:05:00,16.44,16.48,16.43,16.46,54829.0,12.948,12.9795,12.9401,12.9637,54829.0
2015-08-25 13:10:00,16.46,16.55,16.46,16.55,62784.0,12.9637,13.0346,12.9637,13.0346,62784.0
2015-08-25 13:15:00,16.54,16.56,16.49,16.52,64186.0,13.0267,13.0425,12.9874,13.011,64186.0
2015-08-25 13:20:00,16.52,16.55,16.5,16.51,68144.0,13.011,13.0346,12.9952,13.0031,68144.0
2015-08-25 13:25:00,16.5,16.56,16.5,16.54,193354.0,12.9952,13.0425,12.9952,13.0267,193354.0
2015-08-25 13:30:00,16.53,16.58,16.52,16.58,77683.0,13.0189,13.0583,13.011,13.0583,77683.0
2015-08-25 13:35:00,16.57,16.6,16.56,16.56,56519.0,13.0504,13.074,13.0425,13.0425,56519.0
2015-08-25 13:40:00,16.56,16.66,16.55,16.66,91630.0,13.0425,13.1213,13.0346,13.1213,91630.0
2015-08-25 13:45:00,16.66,16.68,16.62,16.62,138074.0,13.1213,13.137,13.0898,13.0898,138074.0
2015-08-25 13:50:00,16.62,16.65,16.59,16.59,81290.0,13.0898,13.1134,13.0661,13.0661,81290.0
2015-08-25 13:55:00,16.59,16.6,16.52,16.53,47291.0,13.0661,13.074,13.011,13.0189,47291.0
2015-08-25 14:00:00,16.52,16.59,16.52,16.55,51916.0,13.011,13.0661,13.011,13.0346,51916.0
2015-08-25 14:05:00,16.55,16.56,16.52,16.53,54962.0,13.0346,13.0425,13.011,13.0189,54962.0
2015-08-25 14:10:00,16.54,16.58,16.53,16.54,39963.0,13.0267,13.0583,13.0189,13.0267,39963.0
2015-08-25 14:15:00,16.53,16.6,16.53,16.59,52213.0,13.0189,13.074,13.0189,13.0661,52213.0
2015-08-25 14:20:00,16.58,16.59,16.55,16.57,43942.0,13.0583,13.0661,13.0346,13.0504,43942.0
2015-08-25 14:25:00,16.56,16.58,16.49,16.49,103118.0,13.0425,13.0583,12.9874,12.9874,103118.0
2015-08-25 14:30:00,16.48,16.49,16.43,16.44,106528.0,12.9795,12.9874,12.9401,12.948,106528.0
2015-08-25 14:35:00,16.44,16.46,16.41,16.46,102351.0,12.948,12.9637,12.9244,12.9637,102351.0
2015-08-25 14:40:00,16.45,16.45,16.41,16.43,68178.0,12.9559,12.9559,12.9244,12.9401,68178.0
2015-08-25 14:45:00,16.42,16.45,16.41,16.42,70462.0,12.9322,12.9559,12.9244,12.9322,70462.0
2015-08-25 14:50:00,16.43,16.46,16.41,16.46,104736.0,12.9401,12.9637,12.9244,12.9637,104736.0
2015-08-25 14:55:00,16.46,16.46,16.41,16.44,70513.0,12.9637,12.9637,12.9244,12.948,70513.0
2015-08-25 15:00:00,16.43,16.47,16.42,16.46,65819.0,12.9401,12.9716,12.9322,12.9637,65819.0
2015-08-25 15:05:00,16.46,16.47,16.44,16.45,85424.0,12.9637,12.9716,12.948,12.9559,85424.0
2015-08-25 15:10:00,16.45,16.46,16.44,16.45,58837.0,12.9559,12.9637,12.948,12.9559,58837.0
2015-08-25 15:15:00,16.45,16.48,16.4,16.41,164726.0,12.9559,12.9795,12.9165,12.9244,164726.0
2015-08-25 15:20:00,16.41,16.41,16.35,16.36,213887.0,12.9244,12.9244,12.8771,12.885,213887.0
2015-08-25 15:25:00,16.37,16.38,16.34,16.36,207149.0,12.8929,12.9007,12.8692,12.885,207149.0
2015-08-25 15:30:00,16.37,16.38,16.33,16.37,209997.0,12.8929,12.9007,12.8614,12.8929,209997.0
2015-08-25 15:35:00,16.38,16.4,16.33,16.34,164892.0,12.9007,12.9165,12.8614,12.8692,164892.0
2015-08-25 15:40:00,16.33,16.36,16.3,16.32,243128.0,12.8614,12.885,12.8377,12.8535,243128.0
2015-08-25 15:45:00,16.32,16.32,16.2,16.22,253713.0,12.8535,12.8535,12.759,12.7747,253713.0
2015-08-25 15:50:00,16.22,16.29,16.21,16.25,243234.0,12.7747,12.8299,12.7668,12.7983,243234.0
2015-08-25 15:55:00,16.26,16.27,16.16,16.18,440364.0,12.8062,12.8141,12.7275,12.7432,440364.0
2015-08-26 09:30:00,16.1,16.11,15.92,16.06,496546.0,12.6802,12.6881,12.5384,12.6487,496546.0
2015-08-26 09:35:00,16.06,16.1,15.86,15.87,169318.0,12.6487,12.6802,12.4912,12.4991,169318.0
2015-08-26 09:40:00,15.86,15.91,15.7,15.75,188886.0,12.4912,12.5306,12.3652,12.4046,188886.0
2015-08-26 09:45:00,15.75,15.77,15.66,15.76,147565.0,12.4046,12.4203,12.3337,12.4124,147565.0
2015-08-26 09:50:00,15.75,15.77,15.72,15.77,72618.0,12.4046,12.4203,12.3809,12.4203,72618.0
2015-08-26 09:55:00,15.77,15.8,15.72,15.77,146418.0,12.4203,12.4439,12.3809,12.4203,146418.0
2015-08-26 10:00:00,15.77,15.77,15.61,15.61,142663.0,12.4203,12.4203,12.2943,12.2943,142663.0
2015-08-26 10:05:00,15.6,15.63,15.54,15.56,218335.0,12.2864,12.31,12.2392,12.2549,218335.0
2015-08-26 10:10:00,15.56,15.66,15.55,15.61,134242.0,12.2549,12.3337,12.247,12.2943,134242.0
2015-08-26 10:15:00,15.61,15.61,15.47,15.5,389316.0,12.2943,12.2943,12.184,12.2077,389316.0
2015-08-26 10:20:00,15.5,15.54,15.39,15.54,284090.0,12.2077,12.2392,12.121,12.2392,284090.0
2015-08-26 10:25:00,15.54,15.59,15.51,15.52,109996.0,12.2392,12.2785,12.2155,12.2234,109996.0
2015-08-26 10:30:00,15.52,15.73,15.48,15.7,320987.0,12.2234,12.3888,12.1919,12.3652,320987.0
2015-08-26 10:35:00,15.71,15.74,15.62,15.64,197191.0,12.373,12.3967,12.3022,12.3179,197191.0
2015-08-26 10:40:00,15.65,15.7,15.57,15.7,275643.0,12.3258,12.3652,12.2628,12.3652,275643.0
2015-08-26 10:45:00,15.7,15.91,15.69,15.89,331558.0,12.3652,12.5306,12.3573,12.5148,331558.0
2015-08-26 10:50:00,15.9,15.98,15.88,15.95,246335.0,12.5227,12.5857,12.5069,12.5621,246335.0
2015-08-26 10:55:00,15.96,16.01,15.77,15.82,309682.0,12.5699,12.6093,12.4203,12.4597,309682.0
2015-08-26 11:00:00,15.82,15.96,15.79,15.96,156288.0,12.4597,12.5699,12.4361,12.5699,156288.0
2015-08-26 11:05:00,15.95,16.05,15.95,16.0,177037.0,12.5621,12.6408,12.5621,12.6014,177037.0
2015-08-26 11:10:00,15.99,16.09,15.95,15.97,165240.0,12.5936,12.6723,12.5621,12.5778,165240.0
2015-08-26 11:15:00,15.97,16.02,15.84,15.9,267032.0,12.5778,12.6172,12.4754,12.5227,267032.0
2015-08-26 11:20:00,15.9,16.0,15.89,15.92,140631.0,12.5227,12.6014,12.5148,12.5384,140631.0
2015-08-26 11:25:00,15.92,15.98,15.89,15.95,138378.0,12.5384,12.5857,12.5148,12.5621,138378.0
2015-08-26 11:30:00,15.95,15.99,15.93,15.93,251419.0,12.5621,12.5936,12.5463,12.5463,251419.0
2015-08-26 11:35:00,15.94,15.95,15.9,15.91,134224.0,12.5542,12.5621,12.5227,12.5306,134224.0
2015-08-26 11:40:00,15.91,15.98,15.9,15.94,72556.0,12.5306,12.5857,12.5227,12.5542,72556.0
2015-08-26 11:45:00,15.94,16.0,15.93,15.99,103303.0,12.5542,12.6014,12.5463,12.5936,103303.0
2015-08-26 11:50:00,15.98,15.99,15.95,15.96,58184.0,12.5857,12.5936,12.5621,12.5699,58184.0
2015-08-26 11:55:00,15.97,16.03,15.96,16.03,91889.0,12.5778,12.6251,12.5699,12.6251,91889.0
2015-08-26 12:00:00,16.03,16.1,16.02,16.1,105697.0,12.6251,12.6802,12.6172,12.6802,105697.0
2015-08-26 12:05:00,16.09,16.09,16.0,16.02,45622.0,12.6723,12.6723,12.6014,12.6172,45622.0
2015-08-26 12:10:00,16.01,16.03,15.94,15.95,55228.0,12.6093,12.6251,12.5542,12.5621,55228.0
2015-08-26 12:15:00,15.95,15.98,15.93,15.94,30332.0,12.5621,12.5857,12.5463,12.5542,30332.0
2015-08-26 12:20:00,15.94,15.95,15.86,15.89,70059.0,12.5542,12.5621,12.4912,12.5148,70059.0
2015-08-26 12:25:00,15.88,15.89,15.76,15.79,134035.0,12.5069,12.5148,12.4124,12.4361,134035.0
2015-08-26 12:30:00,15.79,15.83,15.73,15.74,65699.0,12.4361,12.4676,12.3888,12.3967,65699.0
2015-08-26 12:35:00,15.74,15.77,15.67,15.75,87975.0,12.3967,12.4203,12.3415,12.4046,87975.0
2015-08-26 12:40:00,15.76,15.79,15.7,15.77,67883.0,12.4124,12.4361,12.3652,12.4203,67883.0
2015-08-26 12:45:00,15.77,15.79,15.71,15.71,128514.0,12.4203,12.4361,12.373,12.373,128514.0
2015-08-26 12:50:00,15.71,15.73,15.66,15.71,86642.0,12.373,12.3888,12.3337,12.373,86642.0
2015-08-26 12:55:00,15.7,15.75,15.7,15.72,56000.0,12.3652,12.4046,12.3652,12.3809,56000.0
2015-08-26 13:00:00,15.72,15.78,15.71,15.72,97911.0,12.3809,12.4282,12.373,12.3809,97911.0
2015-08-26 13:05:00,15.71,15.77,15.71,15.72,137131.0,12.373,12.4203,12.373,12.3809,137131.0
2015-08-26 13:10:00,15.73,15.8,15.72,15.8,36338.0,12.3888,12.4439,12.3809,12.4439,36338.0
2015-08-26 13:15:00,15.8,15.88,15.8,15.83,143316.0,12.4439,12.5069,12.4439,12.4676,143316.0
2015-08-26 13:20:00,15.82,15.84,15.79,15.82,55871.0,12.4597,12.4754,12.4361,12.4597,55871.0
2015-08-26 13:25:00,15.81,15.82,15.78,15.79,76412.0,12.4518,12.4597,12.4282,12.4361,76412.0
2015-08-26 13:30:00,15.79,15.88,15.78,15.88,80983.0,12.4361,12.5069,12.4282,12.5069,80983.0
2015-08-26 13:35:00,15.87,15.95,15.87,15.95,70714.0,12.4991,12.5621,12.4991,12.5621,70714.0
2015-08-26 13:40:00,15.94,15.95,15.88,15.9,53564.0,12.5542,12.5621,12.5069,12.5227,53564.0
2015-08-26 13:45:00,15.89,15.9,15.81,15.83,143047.0,12.5148,12.5227,12.4518,12.4676,143047.0
2015-08-26 13:50:00,15.83,15.92,15.82,15.9,57242.0,12.4676,12.5384,12.4597,12.5227,57242.0
2015-08-26 13:55:00,15.91,15.94,15.9,15.93,37629.0,12.5306,12.5542,12.5227,12.5463,37629.0
2015-08-26 14:00:00,15.93,15.94,15.9,15.93,59219.0,12.5463,12.5542,12.5227,12.5463,59219.0
2015-08-26 14:05:00,15.93,15.94,15.89,15.92,74267.0,12.5463,12.5542,12.5148,12.5384,74267.0
2015-08-26 14:10:00,15.92,15.96,15.91,15.92,43945.0,12.5384,12.5699,12.5306,12.5384,43945.0
2015-08-26 14:15:00,15.92,15.94,15.83,15.85,105531.0,12.5384,12.5542,12.4676,12.4833,105531.0
2015-08-26 14:20:00,15.85,15.88,15.83,15.86,43783.0,12.4833,12.5069,12.4676,12.4912,43783.0
2015-08-26 14:25:00,15.86,15.87,15.82,15.84,87451.0,12.4912,12.4991,12.4597,12.4754,87451.0
2015-08-26 14:30:00,15.84,15.84,15.75,15.8,97768.0,12.4754,12.4754,12.4046,12.4439,97768.0
2015-08-26 14:35:00,15.79,15.79,15.75,15.78,219161.0,12.4361,12.4361,12.4046,12.4282,219161.0
2015-08-26 14:40:00,15.78,15.84,15.76,15.83,146267.0,12.4282,12.4754,12.4124,12.4676,146267.0
2015-08-26 14:45:00,15.83,15.84,15.79,15.79,109115.0,12.4676,12.4754,12.4361,12.4361,109115.0
2015-08-26 14:50:00,15.79,15.84,15.78,15.83,51740.0,12.4361,12.4754,12.4282,12.4676,51740.0
2015-08-26 14:55:00,15.83,15.84,15.79,15.81,61651.0,12.4676,12.4754,12.4361,12.4518,61651.0
2015-08-26 15:00:00,15.82,15.85,15.8,15.8,223158.0,12.4597,12.4833,12.4439,12.4439,223158.0
2015-08-26 15:05:00,15.79,15.81,15.72,15.74,128190.0,12.4361,12.4518,12.3809,12.3967,128190.0
2015-08-26 15:10:00,15.74,15.8,15.73,15.78,155031.0,12.3967,12.4439,12.3888,12.4282,155031.0
2015-08-26 15:15:00,15.79,15.81,15.75,15.81,128735.0,12.4361,12.4518,12.4046,12.4518,128735.0
2015-08-26 15:20:00,15.81,15.84,15.76,15.76,107379.0,12.4518,12.4754,12.4124,12.4124,107379.0
2015-08-26 15:25:00,15.77,15.77,15.73,15.73,96231.0,12.4203,12.4203,12.3888,12.3888,96231.0
2015-08-26 15:30:00,15.73,15.83,15.73,15.81,135238.0,12.3888,12.4676,12.3888,12.4518,135238.0
2015-08-26 15:35:00,15.81,15.82,15.76,15.78,185273.0,12.4518,12.4597,12.4124,12.4282,185273.0
2015-08-26 15:40:00,15.77,15.87,15.75,15.84,247686.0,12.4203,12.4991,12.4046,12.4754,247686.0
2015-08-26 15:45:00,15.85,15.89,15.79,15.86,257007.0,12.4833,12.5148,12.4361,12.4912,257007.0
2015-08-26 15:50:00,15.85,15.9,15.85,15.85,261736.0,12.4833,12.5227,12.4833,12.4833,261736.0
2015-08-26 15:55:00,15.85,15.86,15.78,15.81,570680.0,12.4833,12.4912,12.4282,12.4518,570680.0
2015-08-27 09:30:00,15.76,15.96,15.71,15.95,232177.0,12.4124,12.5699,12.373,12.5621,232177.0
2015-08-27 09:35:00,15.97,16.0,15.91,15.98,60310.0,12.5778,12.6014,12.5306,12.5857,60310.0
2015-08-27 09:40:00,15.98,16.1,15.98,16.03,123083.0,12.5857,12.6802,12.5857,12.6251,123083.0
2015-08-27 09:45:00,16.02,16.07,15.99,16.05,109572.0,12.6172,12.6566,12.5936,12.6408,109572.0
2015-08-27 09:50:00,16.05,16.06,15.86,15.86,96026.0,12.6408,12.6487,12.4912,12.4912,96026.0
2015-08-27 09:55:00,15.86,15.96,15.86,15.92,62636.0,12.4912,12.5699,12.4912,12.5384,62636.0
2015-08-27 10:00:00,15.92,16.11,15.92,16.05,140132.0,12.5384,12.6881,12.5384,12.6408,140132.0
2015-08-27 10:05:00,16.06,16.18,16.05,16.18,202658.0,12.6487,12.7432,12.6408,12.7432,202658.0
2015-08-27 10:10:00,16.17,16.17,16.1,16.11,53758.0,12.7353,12.7353,12.6802,12.6881,53758.0
2015-08-27 10:15:00,16.1,16.13,16.07,16.13,58073.0,12.6802,12.7038,12.6566,12.7038,58073.0
2015-08-27 10:20:00,16.13,16.14,16.0,16.05,115686.0,12.7038,12.7117,12.6014,12.6408,115686.0
2015-08-27 10:25:00,16.05,16.24,16.05,16.22,121893.0,12.6408,12.7905,12.6408,12.7747,121893.0
2015-08-27 10:30:00,16.21,16.27,16.14,16.27,136450.0,12.7668,12.8141,12.7117,12.8141,136450.0
2015-08-27 10:35:00,16.27,16.31,16.24,16.3,153627.0,12.8141,12.8456,12.7905,12.8377,153627.0
2015-08-27 10:40:00,16.28,16.34,16.27,16.29,73382.0,12.822,12.8692,12.8141,12.8299,73382.0
2015-08-27 10:45:00,16.3,16.34,16.28,16.34,78133.0,12.8377,12.8692,12.822,12.8692,78133.0
2015-08-27 10:50:00,16.33,16.36,16.27,16.29,102385.0,12.8614,12.885,12.8141,12.8299,102385.0
2015-08-27 10:55:00,16.28,16.39,16.27,16.38,105402.0,12.822,12.9086,12.8141,12.9007,105402.0
2015-08-27 11:00:00,16.38,16.41,16.36,16.4,96870.0,12.9007,12.9244,12.885,12.9165,96870.0
2015-08-27 11:05:00,16.41,16.41,16.35,16.4,131159.0,12.9244,12.9244,12.8771,12.9165,131159.0
2015-08-27 11:10:00,16.4,16.43,16.32,16.33,104500.0,12.9165,12.9401,12.8535,12.8614,104500.0
2015-08-27 11:15:00,16.33,16.42,16.33,16.41,91244.0,12.8614,12.9322,12.8614,12.9244,91244.0
2015-08-27 11:20:00,16.42,16.48,16.4,16.44,115515.0,12.9322,12.9795,12.9165,12.948,115515.0
2015-08-27 11:25:00,16.44,16.56,16.44,16.54,130886.0,12.948,13.0425,12.948,13.0267,130886.0
2015-08-27 11:30:00,16.54,16.6,16.53,16.55,117715.0,13.0267,13.074,13.0189,13.0346,117715.0
2015-08-27 11:35:00,16.54,16.55,16.51,16.52,81082.0,13.0267,13.0346,13.0031,13.011,81082.0
2015-08-27 11:40:00,16.51,16.54,16.48,16.54,93801.0,13.0031,13.0267,12.9795,13.0267,93801.0
2015-08-27 11:45:00,16.54,16.55,16.49,16.49,74600.0,13.0267,13.0346,12.9874,12.9874,74600.0
2015-08-27 11:50:00,16.49,16.5,16.42,16.44,112896.0,12.9874,12.9952,12.9322,12.948,112896.0
2015-08-27 11:55:00,16.43,16.45,16.37,16.38,75571.0,12.9401,12.9559,12.8929,12.9007,75571.0
2015-08-27 12:00:00,16.39,16.46,16.38,16.46,103610.0,12.9086,12.9637,12.9007,12.9637,103610.0
2015-08-27 12:05:00,16.47,16.54,16.45,16.53,82836.0,12.9716,13.0267,12.9559,13.0189,82836.0
2015-08-27 12:10:00,16.53,16.56,16.44,16.5,137995.0,13.0189,13.0425,12.948,12.9952,137995.0
2015-08-27 12:15:00,16.5,16.52,16.48,16.52,45578.0,12.9952,13.011,12.9795,13.011,45578.0
2015-08-27 12:20:00,16.52,16.58,16.5,16.57,67268.0,13.011,13.0583,12.9952,13.0504,67268.0
2015-08-27 12:25:00,16.58,16.65,16.58,16.64,83752.0,13.0583,13.1134,13.0583,13.1055,83752.0
2015-08-27 12:30:00,16.64,16.68,16.61,16.67,75423.0,13.1055,13.137,13.0819,13.1291,75423.0
2015-08-27 12:35:00,16.67,16.72,16.65,16.72,89072.0,13.1291,13.1685,13.1134,13.1685,89072.0
2015-08-27 12:40:00,16.72,16.72,16.64,16.66,122894.0,13.1685,13.1685,13.1055,13.1213,122894.0
2015-08-27 12:45:00,16.65,16.66,16.58,16.61,80444.0,13.1134,13.1213,13.0583,13.0819,80444.0
2015-08-27 12:50:00,16.61,16.65,16.6,16.63,156436.0,13.0819,13.1134,13.074,13.0976,156436.0
2015-08-27 12:55:00,16.62,16.66,16.62,16.65,63286.0,13.0898,13.1213,13.0898,13.1134,63286.0
2015-08-27 13:00:00,16.64,16.71,16.64,16.68,74244.0,13.1055,13.1606,13.1055,13.137,74244.0
2015-08-27 13:05:00,16.68,16.77,16.67,16.77,80952.0,13.137,13.2079,13.1291,13.2079,80952.0
2015-08-27 13:10:00,16.76,16.76,16.72,16.75,116376.0,13.2,13.2,13.1685,13.1921,116376.0
2015-08-27 13:15:00,16.75,16.82,16.73,16.74,101542.0,13.1921,13.2473,13.1764,13.1843,101542.0
2015-08-27 13:20:00,16.73,16.76,16.7,16.72,103916.0,13.1764,13.2,13.1528,13.1685,103916.0
2015-08-27 13:25:00,16.71,16.72,16.63,16.63,88090.0,13.1606,13.1685,13.0976,13.0976,88090.0
2015-08-27 13:30:00,16.64,16.74,16.63,16.72,92999.0,13.1055,13.1843,13.0976,13.1685,92999.0
2015-08-27 13:35:00,16.73,16.76,16.69,16.74,132877.0,13.1764,13.2,13.1449,13.1843,132877.0
2015-08-27 13:40:00,16.74,16.75,16.7,16.72,60892.0,13.1843,13.1921,13.1528,13.1685,60892.0
2015-08-27 13:45:00,16.72,16.73,16.65,16.68,208895.0,13.1685,13.1764,13.1134,13.137,208895.0
2015-08-27 13:50:00,16.67,16.69,16.64,16.66,79321.0,13.1291,13.1449,13.1055,13.1213,79321.0
2015-08-27 13:55:00,16.66,16.73,16.63,16.72,69681.0,13.1213,13.1764,13.0976,13.1685,69681.0
2015-08-27 14:00:00,16.72,16.77,16.7,16.75,79246.0,13.1685,13.2079,13.1528,13.1921,79246.0
2015-08-27 14:05:00,16.75,16.8,16.74,16.8,52821.0,13.1921,13.2315,13.1843,13.2315,52821.0
2015-08-27 14:10:00,16.8,16.8,16.75,16.79,153365.0,13.2315,13.2315,13.1921,13.2236,153365.0
2015-08-27 14:15:00,16.79,16.81,16.75,16.75,64621.0,13.2236,13.2394,13.1921,13.1921,64621.0
2015-08-27 14:20:00,16.76,16.8,16.76,16.78,85900.0,13.2,13.2315,13.2,13.2158,85900.0
2015-08-27 14:25:00,16.78,16.8,16.72,16.72,88507.0,13.2158,13.2315,13.1685,13.1685,88507.0
2015-08-27 14:30:00,16.72,16.73,16.58,16.61,145415.0,13.1685,13.1764,13.0583,13.0819,145415.0
2015-08-27 14:35:00,16.6,16.66,16.57,16.66,54235.0,13.074,13.1213,13.0504,13.1213,54235.0
2015-08-27 14:40:00,16.65,16.71,16.63,16.71,116226.0,13.1134,13.1606,13.0976,13.1606,116226.0
2015-08-27 14:45:00,16.71,16.73,16.6,16.6,72629.0,13.1606,13.1764,13.074,13.074,72629.0
2015-08-27 14:50:00,16.61,16.62,16.54,16.55,73028.0,13.0819,13.0898,13.0267,13.0346,73028.0
2015-08-27 14:55:00,16.55,16.56,16.39,16.39,146442.0,13.0346,13.0425,12.9086,12.9086,146442.0
2015-08-27 15:00:00,16.39,16.48,16.39,16.41,130742.0,12.9086,12.9795,12.9086,12.9244,130742.0
2015-08-27 15:05:00,16.41,16.42,16.31,16.36,158540.0,12.9244,12.9322,12.8456,12.885,158540.0
2015-08-27 15:10:00,16.36,16.41,16.31,16.34,147404.0,12.885,12.9244,12.8456,12.8692,147404.0
2015-08-27 15:15:00,16.35,16.36,16.26,16.27,190666.0,12.8771,12.885,12.8062,12.8141,190666.0
2015-08-27 15:20:00,16.27,16.28,16.19,16.26,179434.0,12.8141,12.822,12.7511,12.8062,179434.0
2015-08-27 15:25:00,16.26,16.3,16.23,16.24,164310.0,12.8062,12.8377,12.7826,12.7905,164310.0
2015-08-27 15:30:00,16.24,16.39,16.23,16.38,189913.0,12.7905,12.9086,12.7826,12.9007,189913.0
2015-08-27 15:35:00,16.37,16.37,16.28,16.3,128316.0,12.8929,12.8929,12.822,12.8377,128316.0
2015-08-27 15:40:00,16.3,16.36,16.28,16.35,211450.0,12.8377,12.885,12.822,12.8771,211450.0
2015-08-27 15:45:00,16.35,16.51,16.33,16.5,269561.0,12.8771,13.0031,12.8614,12.9952,269561.0
2015-08-27 15:50:00,16.49,16.56,16.45,16.56,374544.0,12.9874,13.0425,12.9559,13.0425,374544.0
2015-08-27 15:55:00,16.56,16.75,16.55,16.7,794693.0,13.0425,13.1921,13.0346,13.1528,794693.0
2015-08-28 09:30:00,16.67,16.92,16.63,16.81,247585.0,13.1291,13.326,13.0976,13.2394,247585.0
2015-08-28 09:35:00,16.82,17.06,16.8,17.02,118156.0,13.2473,13.4363,13.2315,13.4048,118156.0
2015-08-28 09:40:00,17.02,17.18,16.94,17.13,153739.0,13.4048,13.5308,13.3418,13.4914,153739.0
2015-08-28 09:45:00,17.15,17.19,16.99,17.02,167165.0,13.5072,13.5387,13.3812,13.4048,167165.0
2015-08-28 09:50:00,17.02,17.08,16.97,17.04,132028.0,13.4048,13.452,13.3654,13.4205,132028.0
2015-08-28 09:55:00,17.05,17.15,17.01,17.05,161315.0,13.4284,13.5072,13.3969,13.4284,161315.0
2015-08-28 10:00:00,17.05,17.14,17.03,17.14,169614.0,13.4284,13.4993,13.4127,13.4993,169614.0
2015-08-28 10:05:00,17.14,17.25,17.14,17.23,224839.0,13.4993,13.5859,13.4993,13.5702,224839.0
2015-08-28 10:10:00,17.22,17.32,17.2,17.3,161984.0,13.5623,13.6411,13.5466,13.6253,161984.0
2015-08-28 10:15:00,17.3,17.37,17.28,17.28,173155.0,13.6253,13.6804,13.6096,13.6096,173155.0
2015-08-28 10:20:00,17.29,17.3,17.08,17.13,145657.0,13.6174,13.6253,13.452,13.4914,145657.0
2015-08-28 10:25:00,17.14,17.26,17.14,17.24,115149.0,13.4993,13.5938,13.4993,13.5781,115149.0
2015-08-28 10:30:00,17.24,17.28,17.12,17.13,140204.0,13.5781,13.6096,13.4836,13.4914,140204.0
2015-08-28 10:35:00,17.12,17.17,17.05,17.07,108249.0,13.4836,13.5229,13.4284,13.4442,108249.0
2015-08-28 10:40:00,17.07,17.08,16.92,17.07,201046.0,13.4442,13.452,13.326,13.4442,201046.0
2015-08-28 10:45:00,17.08,17.13,16.9,16.94,154043.0,13.452,13.4914,13.3103,13.3418,154043.0
2015-08-28 10:50:00,16.92,17.02,16.9,16.99,108925.0,13.326,13.4048,13.3103,13.3812,108925.0
2015-08-28 10:55:00,17.0,17.02,16.91,16.92,87553.0,13.389,13.4048,13.3182,13.326,87553.0
2015-08-28 11:00:00,16.93,17.0,16.87,16.89,138177.0,13.3339,13.389,13.2867,13.3024,138177.0
2015-08-28 11:05:00,16.89,16.9,16.83,16.87,125231.0,13.3024,13.3103,13.2552,13.2867,125231.0
2015-08-28 11:10:00,16.86,16.97,16.86,16.92,82174.0,13.2788,13.3654,13.2788,13.326,82174.0
2015-08-28 11:15:00,16.93,17.04,16.92,17.02,82631.0,13.3339,13.4205,13.326,13.4048,82631.0
2015-08-28 11:20:00,17.02,17.03,16.93,16.94,83431.0,13.4048,13.4127,13.3339,13.3418,83431.0
2015-08-28 11:25:00,16.94,17.01,16.9,17.01,89622.0,13.3418,13.3969,13.3103,13.3969,89622.0
2015-08-28 11:30:00,17.0,17.08,16.97,16.99,92855.0,13.389,13.452,13.3654,13.3812,92855.0
2015-08-28 11:35:00,16.99,17.1,16.98,17.04,103591.0,13.3812,13.4678,13.3733,13.4205,103591.0
2015-08-28 11:40:00,17.03,17.03,16.91,17.02,101069.0,13.4127,13.4127,13.3182,13.4048,101069.0
2015-08-28 11:45:00,17.02,17.02,16.89,16.91,139604.0,13.4048,13.4048,13.3024,13.3182,139604.0
2015-08-28 11:50:00,16.91,16.96,16.87,16.87,67521.0,13.3182,13.3575,13.2867,13.2867,67521.0
2015-08-28 11:55:00,16.88,16.9,16.79,16.82,219823.0,13.2945,13.3103,13.2236,13.2473,219823.0
2015-08-28 12:00:00,16.82,16.88,16.81,16.85,87577.0,13.2473,13.2945,13.2394,13.2709,87577.0
2015-08-28 12:05:00,16.85,16.87,16.81,16.85,46206.0,13.2709,13.2867,13.2394,13.2709,46206.0
2015-08-28 12:10:00,16.84,16.95,16.75,16.93,132991.0,13.263,13.3497,13.1921,13.3339,132991.0
2015-08-28 12:15:00,16.94,16.99,16.94,16.98,86186.0,13.3418,13.3812,13.3418,13.3733,86186.0
2015-08-28 12:20:00,16.99,17.05,16.97,17.02,71743.0,13.3812,13.4284,13.3654,13.4048,71743.0
2015-08-28 12:25:00,17.02,17.03,16.88,16.98,81640.0,13.4048,13.4127,13.2945,13.3733,81640.0
2015-08-28 12:30:00,16.98,17.05,16.98,17.01,69594.0,13.3733,13.4284,13.3733,13.3969,69594.0
2015-08-28 12:35:00,17.01,17.03,16.95,16.98,91671.0,13.3969,13.4127,13.3497,13.3733,91671.0
2015-08-28 12:40:00,16.98,17.0,16.88,16.88,69179.0,13.3733,13.389,13.2945,13.2945,69179.0
2015-08-28 12:45:00,16.88,16.92,16.87,16.89,50791.0,13.2945,13.326,13.2867,13.3024,50791.0
2015-08-28 12:50:00,16.89,17.03,16.87,17.03,64366.0,13.3024,13.4127,13.2867,13.4127,64366.0
2015-08-28 12:55:00,17.03,17.06,16.97,17.05,58772.0,13.4127,13.4363,13.3654,13.4284,58772.0
2015-08-28 13:00:00,17.06,17.07,17.01,17.06,53316.0,13.4363,13.4442,13.3969,13.4363,53316.0
2015-08-28 13:05:00,17.06,17.1,17.03,17.04,49806.0,13.4363,13.4678,13.4127,13.4205,49806.0
2015-08-28 13:10:00,17.04,17.07,16.98,16.99,83343.0,13.4205,13.4442,13.3733,13.3812,83343.0
2015-08-28 13:15:00,16.99,17.02,16.96,17.01,44548.0,13.3812,13.4048,13.3575,13.3969,44548.0
2015-08-28 13:20:00,17.01,17.04,16.98,17.02,54375.0,13.3969,13.4205,13.3733,13.4048,54375.0
2015-08-28 13:25:00,17.02,17.05,16.98,16.99,69204.0,13.4048,13.4284,13.3733,13.3812,69204.0
2015-08-28 13:30:00,16.99,17.04,16.99,17.0,44800.0,13.3812,13.4205,13.3812,13.389,44800.0
2015-08-28 13:35:00,17.0,17.01,16.89,16.91,144879.0,13.389,13.3969,13.3024,13.3182,144879.0
2015-08-28 13:40:00,16.91,16.91,16.81,16.89,116525.0,13.3182,13.3182,13.2394,13.3024,116525.0
2015-08-28 13:45:00,16.89,16.95,16.87,16.93,133396.0,13.3024,13.3497,13.2867,13.3339,133396.0
2015-08-28 13:50:00,16.93,17.0,16.91,16.96,86369.0,13.3339,13.389,13.3182,13.3575,86369.0
2015-08-28 13:55:00,16.95,16.98,16.91,16.94,42466.0,13.3497,13.3733,13.3182,13.3418,42466.0
2015-08-28 14:00:00,16.93,16.96,16.9,16.93,140551.0,13.3339,13.3575,13.3103,13.3339,140551.0
2015-08-28 14:05:00,16.94,17.03,16.93,17.02,57476.0,13.3418,13.4127,13.3339,13.4048,57476.0
2015-08-28 14:10:00,17.02,17.04,17.0,17.02,56024.0,13.4048,13.4205,13.389,13.4048,56024.0
2015-08-28 14:15:00,17.03,17.03,16.95,16.98,59283.0,13.4127,13.4127,13.3497,13.3733,59283.0
2015-08-28 14:20:00,16.99,17.03,16.95,17.0,63340.0,13.3812,13.4127,13.3497,13.389,63340.0
2015-08-28 14:25:00,17.0,17.02,16.97,17.01,59976.0,13.389,13.4048,13.3654,13.3969,59976.0
2015-08-28 14:30:00,17.02,17.06,16.97,16.97,44372.0,13.4048,13.4363,13.3654,13.3654,44372.0
2015-08-28 14:35:00,16.97,17.01,16.95,17.01,37998.0,13.3654,13.3969,13.3497,13.3969,37998.0
2015-08-28 14:40:00,17.0,17.03,16.97,17.02,59968.0,13.389,13.4127,13.3654,13.4048,59968.0
2015-08-28 14:45:00,17.03,17.13,17.02,17.09,78669.0,13.4127,13.4914,13.4048,13.4599,78669.0
2015-08-28 14:50:00,17.1,17.13,17.09,17.1,49864.0,13.4678,13.4914,13.4599,13.4678,49864.0
2015-08-28 14:55:00,17.1,17.13,17.05,17.12,105114.0,13.4678,13.4914,13.4284,13.4836,105114.0
2015-08-28 15:00:00,17.13,17.16,17.08,17.15,103948.0,13.4914,13.5151,13.452,13.5072,103948.0
2015-08-28 15:05:00,17.14,17.2,17.13,17.19,61295.0,13.4993,13.5466,13.4914,13.5387,61295.0
2015-08-28 15:10:00,17.18,17.18,17.12,17.14,59091.0,13.5308,13.5308,13.4836,13.4993,59091.0
2015-08-28 15:15:00,17.15,17.15,17.09,17.13,85851.0,13.5072,13.5072,13.4599,13.4914,85851.0
2015-08-28 15:20:00,17.12,17.13,17.08,17.13,104236.0,13.4836,13.4914,13.452,13.4914,104236.0
2015-08-28 15:25:00,17.14,17.19,17.14,17.19,130600.0,13.4993,13.5387,13.4993,13.5387,130600.0
2015-08-28 15:30:00,17.19,17.21,17.14,17.19,168207.0,13.5387,13.5544,13.4993,13.5387,168207.0
2015-08-28 15:35:00,17.19,17.19,17.1,17.11,161264.0,13.5387,13.5387,13.4678,13.4757,161264.0
2015-08-28 15:40:00,17.11,17.16,17.09,17.16,176411.0,13.4757,13.5151,13.4599,13.5151,176411.0
2015-08-28 15:45:00,17.16,17.17,17.11,17.17,130467.0,13.5151,13.5229,13.4757,13.5229,130467.0
2015-08-28 15:50:00,17.17,17.2,17.16,17.16,121110.0,13.5229,13.5466,13.5151,13.5151,121110.0
2015-08-28 15:55:00,17.16,17.21,17.14,17.15,499165.0,13.5151,13.5544,13.4993,13.5072,499165.0
2015-08-31 09:30:00,16.98,17.11,16.79,16.97,239384.0,13.3733,13.4757,13.2236,13.3654,239384.0
2015-08-31 09:35:00,16.96,17.0,16.9,16.97,99996.0,13.3575,13.389,13.3103,13.3654,99996.0
2015-08-31 09:40:00,16.97,16.97,16.76,16.82,83900.0,13.3654,13.3654,13.2,13.2473,83900.0
2015-08-31 09:45:00,16.82,16.84,16.71,16.76,143198.0,13.2473,13.263,13.1606,13.2,143198.0
2015-08-31 09:50:00,16.76,16.78,16.71,16.74,76555.0,13.2,13.2158,13.1606,13.1843,76555.0
2015-08-31 09:55:00,16.74,16.78,16.7,16.75,62398.0,13.1843,13.2158,13.1528,13.1921,62398.0
2015-08-31 10:00:00,16.76,16.77,16.68,16.72,79377.0,13.2,13.2079,13.137,13.1685,79377.0
2015-08-31 10:05:00,16.72,16.8,16.71,16.78,66474.0,13.1685,13.2315,13.1606,13.2158,66474.0
2015-08-31 10:10:00,16.79,16.84,16.77,16.81,116348.0,13.2236,13.263,13.2079,13.2394,116348.0
2015-08-31 10:15:00,16.82,16.87,16.76,16.86,98732.0,13.2473,13.2867,13.2,13.2788,98732.0
2015-08-31 10:20:00,16.86,17.01,16.83,17.01,143550.0,13.2788,13.3969,13.2552,13.3969,143550.0
2015-08-31 10:25:00,17.01,17.09,16.93,17.08,139385.0,13.3969,13.4599,13.3339,13.452,139385.0
2015-08-31 10:30:00,17.08,17.1,17.04,17.05,112297.0,13.452,13.4678,13.4205,13.4284,112297.0
2015-08-31 10:35:00,17.05,17.1,17.0,17.1,100432.0,13.4284,13.4678,13.389,13.4678,100432.0
2015-08-31 10:40:00,17.09,17.09,16.94,16.95,73119.0,13.4599,13.4599,13.3418,13.3497,73119.0
2015-08-31 10:45:00,16.95,16.98,16.92,16.94,84825.0,13.3497,13.3733,13.326,13.3418,84825.0
2015-08-31 10:50:00,16.94,17.0,16.87,17.0,92303.0,13.3418,13.389,13.2867,13.389,92303.0
2015-08-31 10:55:00,17.01,17.03,16.97,16.97,130403.0,13.3969,13.4127,13.3654,13.3654,130403.0
2015-08-31 11:00:00,16.97,16.98,16.88,16.91,62922.0,13.3654,13.3733,13.2945,13.3182,62922.0
2015-08-31 11:05:00,16.9,16.93,16.87,16.93,52827.0,13.3103,13.3339,13.2867,13.3339,52827.0
2015-08-31 11:10:00,16.92,16.93,16.85,16.86,54910.0,13.326,13.3339,13.2709,13.2788,54910.0
2015-08-31 11:15:00,16.86,16.89,16.85,16.86,29968.0,13.2788,13.3024,13.2709,13.2788,29968.0
2015-08-31 11:20:00,16.87,16.95,16.83,16.95,53510.0,13.2867,13.3497,13.2552,13.3497,53510.0
2015-08-31 11:25:00,16.96,17.01,16.96,17.01,117917.0,13.3575,13.3969,13.3575,13.3969,117917.0
2015-08-31 11:30:00,17.01,17.01,16.94,16.98,60965.0,13.3969,13.3969,13.3418,13.3733,60965.0
2015-08-31 11:35:00,16.98,17.02,16.98,16.99,45447.0,13.3733,13.4048,13.3733,13.3812,45447.0
2015-08-31 11:40:00,17.0,17.15,16.99,17.14,111440.0,13.389,13.5072,13.3812,13.4993,111440.0
2015-08-31 11:45:00,17.13,17.15,17.07,17.08,98866.0,13.4914,13.5072,13.4442,13.452,98866.0
2015-08-31 11:50:00,17.08,17.11,17.03,17.09,54102.0,13.452,13.4757,13.4127,13.4599,54102.0
2015-08-31 11:55:00,17.09,17.17,17.09,17.17,63283.0,13.4599,13.5229,13.4599,13.5229,63283.0
2015-08-31 12:00:00,17.17,17.25,17.16,17.22,61372.0,13.5229,13.5859,13.5151,13.5623,61372.0
2015-08-31 12:05:00,17.22,17.23,17.12,17.12,65741.0,13.5623,13.5702,13.4836,13.4836,65741.0
2015-08-31 12:10:00,17.11,17.14,17.05,17.08,61762.0,13.4757,13.4993,13.4284,13.452,61762.0
2015-08-31 12:15:00,17.08,17.08,17.01,17.06,44478.0,13.452,13.452,13.3969,13.4363,44478.0
2015-08-31 12:20:00,17.07,17.09,17.0,17.02,47615.0,13.4442,13.4599,13.389,13.4048,47615.0
2015-08-31 12:25:00,17.02,17.04,16.93,16.94,88768.0,13.4048,13.4205,13.3339,13.3418,88768.0
2015-08-31 12:30:00,16.94,17.01,16.94,16.98,27813.0,13.3418,13.3969,13.3418,13.3733,27813.0
2015-08-31 12:35:00,16.98,16.99,16.94,16.98,66524.0,13.3733,13.3812,13.3418,13.3733,66524.0
2015-08-31 12:40:00,16.99,17.0,16.95,16.98,51498.0,13.3812,13.389,13.3497,13.3733,51498.0
2015-08-31 12:45:00,16.98,17.0,16.95,17.0,40795.0,13.3733,13.389,13.3497,13.389,40795.0
2015-08-31 12:50:00,17.0,17.04,16.99,17.02,24574.0,13.389,13.4205,13.3812,13.4048,24574.0
2015-08-31 12:55:00,17.02,17.03,16.98,16.99,29572.0,13.4048,13.4127,13.3733,13.3812,29572.0
2015-08-31 13:00:00,16.99,17.02,16.96,16.98,38080.0,13.3812,13.4048,13.3575,13.3733,38080.0
2015-08-31 13:05:00,16.98,17.01,16.97,17.01,27565.0,13.3733,13.3969,13.3654,13.3969,27565.0
2015-08-31 13:10:00,17.01,17.05,16.98,17.0,33673.0,13.3969,13.4284,13.3733,13.389,33673.0
2015-08-31 13:15:00,17.0,17.05,16.99,17.05,29688.0,13.389,13.4284,13.3812,13.4284,29688.0
2015-08-31 13:20:00,17.04,17.05,16.95,16.96,53788.0,13.4205,13.4284,13.3497,13.3575,53788.0
2015-08-31 13:25:00,16.96,17.02,16.96,16.99,45322.0,13.3575,13.4048,13.3575,13.3812,45322.0
2015-08-31 13:30:00,17.0,17.02,16.88,16.88,72953.0,13.389,13.4048,13.2945,13.2945,72953.0
2015-08-31 13:35:00,16.88,16.97,16.87,16.94,48203.0,13.2945,13.3654,13.2867,13.3418,48203.0
2015-08-31 13:40:00,16.94,16.98,16.91,16.98,141795.0,13.3418,13.3733,13.3182,13.3733,141795.0
2015-08-31 13:45:00,16.98,17.02,16.97,16.98,30614.0,13.3733,13.4048,13.3654,13.3733,30614.0
2015-08-31 13:50:00,16.98,16.98,16.91,16.93,48077.0,13.3733,13.3733,13.3182,13.3339,48077.0
2015-08-31 13:55:00,16.93,16.97,16.92,16.95,26797.0,13.3339,13.3654,13.326,13.3497,26797.0
2015-08-31 14:00:00,16.96,16.97,16.88,16.9,57395.0,13.3575,13.3654,13.2945,13.3103,57395.0
2015-08-31 14:05:00,16.9,16.94,16.89,16.93,35241.0,13.3103,13.3418,13.3024,13.3339,35241.0
2015-08-31 14:10:00,16.92,16.93,16.85,16.86,78716.0,13.326,13.3339,13.2709,13.2788,78716.0
2015-08-31 14:15:00,16.86,16.87,16.77,16.78,82516.0,13.2788,13.2867,13.2079,13.2158,82516.0
2015-08-31 14:20:00,16.78,16.86,16.77,16.85,49639.0,13.2158,13.2788,13.2079,13.2709,49639.0
2015-08-31 14:25:00,16.84,16.86,16.81,16.85,47768.0,13.263,13.2788,13.2394,13.2709,47768.0
2015-08-31 14:30:00,16.85,16.92,16.85,16.9,43570.0,13.2709,13.326,13.2709,13.3103,43570.0
2015-08-31 14:35:00,16.91,16.97,16.89,16.94,61147.0,13.3182,13.3654,13.3024,13.3418,61147.0
2015-08-31 14:40:00,16.94,16.94,16.89,16.91,85794.0,13.3418,13.3418,13.3024,13.3182,85794.0
2015-08-31 14:45:00,16.91,16.91,16.82,16.82,31519.0,13.3182,13.3182,13.2473,13.2473,31519.0
2015-08-31 14:50:00,16.82,16.82,16.75,16.78,77475.0,13.2473,13.2473,13.1921,13.2158,77475.0
2015-08-31 14:55:00,16.78,16.85,16.77,16.84,42601.0,13.2158,13.2709,13.2079,13.263,42601.0
2015-08-31 15:00:00,16.84,16.87,16.81,16.84,50838.0,13.263,13.2867,13.2394,13.263,50838.0
2015-08-31 15:05:00,16.84,16.84,16.78,16.84,98347.0,13.263,13.263,13.2158,13.263,98347.0
2015-08-31 15:10:00,16.84,16.84,16.77,16.81,86874.0,13.263,13.263,13.2079,13.2394,86874.0
2015-08-31 15:15:00,16.82,16.82,16.76,16.81,72306.0,13.2473,13.2473,13.2,13.2394,72306.0
2015-08-31 15:20:00,16.81,16.84,16.79,16.84,54264.0,13.2394,13.263,13.2236,13.263,54264.0
2015-08-31 15:25:00,16.84,16.85,16.78,16.81,90604.0,13.263,13.2709,13.2158,13.2394,90604.0
2015-08-31 15:30:00,16.81,16.91,16.79,16.9,128276.0,13.2394,13.3182,13.2236,13.3103,128276.0
2015-08-31 15:35:00,16.9,16.91,16.86,16.87,115272.0,13.3103,13.3182,13.2788,13.2867,115272.0
2015-08-31 15:40:00,16.87,17.02,16.86,17.02,201400.0,13.2867,13.4048,13.2788,13.4048,201400.0
2015-08-31 15:45:00,17.01,17.06,16.99,16.99,243740.0,13.3969,13.4363,13.3812,13.3812,243740.0
2015-08-31 15:50:00,17.0,17.04,16.99,17.03,246191.0,13.389,13.4205,13.3812,13.4127,246191.0
2015-08-31 15:55:00,17.04,17.09,17.01,17.08,561848.0,13.4205,13.4599,13.3969,13.452,561848.0
2015-09-01 09:30:00,17.07,17.07,16.93,17.06,288284.0,13.4442,13.4442,13.3339,13.4363,288284.0
2015-09-01 09:35:00,17.06,17.33,17.05,17.32,170187.0,13.4363,13.6489,13.4284,13.6411,170187.0
2015-09-01 09:40:00,17.33,17.44,17.29,17.37,206434.0,13.6489,13.7356,13.6174,13.6804,206434.0
2015-09-01 09:45:00,17.36,17.37,17.25,17.27,208623.0,13.6726,13.6804,13.5859,13.6017,208623.0
2015-09-01 09:50:00,17.27,17.35,17.2,17.21,78831.0,13.6017,13.6647,13.5466,13.5544,78831.0
2015-09-01 09:55:00,17.2,17.22,17.11,17.17,62946.0,13.5466,13.5623,13.4757,13.5229,62946.0
2015-09-01 10:00:00,17.17,17.22,17.08,17.17,95930.0,13.5229,13.5623,13.452,13.5229,95930.0
2015-09-01 10:05:00,17.16,17.2,17.11,17.15,182569.0,13.5151,13.5466,13.4757,13.5072,182569.0
2015-09-01 10:10:00,17.15,17.15,16.95,16.97,136046.0,13.5072,13.5072,13.3497,13.3654,136046.0
2015-09-01 10:15:00,16.97,17.1,16.97,17.03,103011.0,13.3654,13.4678,13.3654,13.4127,103011.0
2015-09-01 10:20:00,17.04,17.06,16.97,16.98,76056.0,13.4205,13.4363,13.3654,13.3733,76056.0
2015-09-01 10:25:00,16.97,16.98,16.92,16.94,86505.0,13.3654,13.3733,13.326,13.3418,86505.0
2015-09-01 10:30:00,16.93,16.97,16.86,16.88,107893.0,13.3339,13.3654,13.2788,13.2945,107893.0
2015-09-01 10:35:00,16.88,16.99,16.87,16.93,91696.0,13.2945,13.3812,13.2867,13.3339,91696.0
2015-09-01 10:40:00,16.93,16.95,16.87,16.88,163539.0,13.3339,13.3497,13.2867,13.2945,163539.0
2015-09-01 10:45:00,16.88,16.96,16.87,16.95,128593.0,13.2945,13.3575,13.2867,13.3497,128593.0
2015-09-01 10:50:00,16.95,16.96,16.89,16.89,150402.0,13.3497,13.3575,13.3024,13.3024,150402.0
2015-09-01 10:55:00,16.89,16.9,16.83,16.86,55066.0,13.3024,13.3103,13.2552,13.2788,55066.0
2015-09-01 11:00:00,16.87,16.9,16.85,16.89,60884.0,13.2867,13.3103,13.2709,13.3024,60884.0
2015-09-01 11:05:00,16.88,17.0,16.87,16.98,92021.0,13.2945,13.389,13.2867,13.3733,92021.0
2015-09-01 11:10:00,16.98,17.11,16.97,17.09,89939.0,13.3733,13.4757,13.3654,13.4599,89939.0
2015-09-01 11:15:00,17.09,17.13,17.03,17.11,87891.0,13.4599,13.4914,13.4127,13.4757,87891.0
2015-09-01 11:20:00,17.11,17.12,17.08,17.11,53958.0,13.4757,13.4836,13.452,13.4757,53958.0
2015-09-01 11:25:00,17.1,17.11,16.97,16.97,63704.0,13.4678,13.4757,13.3654,13.3654,63704.0
2015-09-01 11:30:00,16.97,17.0,16.93,16.96,66162.0,13.3654,13.389,13.3339,13.3575,66162.0
2015-09-01 11:35:00,16.96,16.99,16.94,16.96,56516.0,13.3575,13.3812,13.3418,13.3575,56516.0
2015-09-01 11:40:00,16.96,16.96,16.89,16.94,57008.0,13.3575,13.3575,13.3024,13.3418,57008.0
2015-09-01 11:45:00,16.93,16.96,16.92,16.96,34594.0,13.3339,13.3575,13.326,13.3575,34594.0
2015-09-01 11:50:00,16.96,17.03,16.93,17.01,58444.0,13.3575,13.4127,13.3339,13.3969,58444.0
2015-09-01 11:55:00,17.01,17.06,16.97,16.97,45218.0,13.3969,13.4363,13.3654,13.3654,45218.0
2015-09-01 12:00:00,16.98,17.03,16.94,16.97,38610.0,13.3733,13.4127,13.3418,13.3654,38610.0
2015-09-01 12:05:00,16.96,16.97,16.93,16.96,35471.0,13.3575,13.3654,13.3339,13.3575,35471.0
2015-09-01 12:10:00,16.95,16.96,16.92,16.95,33061.0,13.3497,13.3575,13.326,13.3497,33061.0
2015-09-01 12:15:00,16.95,17.08,16.95,17.08,43996.0,13.3497,13.452,13.3497,13.452,43996.0
2015-09-01 12:20:00,17.08,17.09,17.04,17.05,64827.0,13.452,13.4599,13.4205,13.4284,64827.0
2015-09-01 12:25:00,17.05,17.05,16.96,17.0,34314.0,13.4284,13.4284,13.3575,13.389,34314.0
2015-09-01 12:30:00,17.0,17.02,16.96,17.01,34405.0,13.389,13.4048,13.3575,13.3969,34405.0
2015-09-01 12:35:00,17.01,17.05,17.01,17.05,30914.0,13.3969,13.4284,13.3969,13.4284,30914.0
2015-09-01 12:40:00,17.04,17.04,16.91,16.97,50603.0,13.4205,13.4205,13.3182,13.3654,50603.0
2015-09-01 12:45:00,16.97,16.99,16.96,16.96,35997.0,13.3654,13.3812,13.3575,13.3575,35997.0
2015-09-01 12:50:00,16.95,16.98,16.93,16.96,43010.0,13.3497,13.3733,13.3339,13.3575,43010.0
2015-09-01 12:55:00,16.97,16.97,16.93,16.94,26159.0,13.3654,13.3654,13.3339,13.3418,26159.0
2015-09-01 13:00:00,16.94,17.02,16.93,17.01,50648.0,13.3418,13.4048,13.3339,13.3969,50648.0
2015-09-01 13:05:00,17.0,17.03,16.97,16.98,55518.0,13.389,13.4127,13.3654,13.3733,55518.0
2015-09-01 13:10:00,16.98,17.01,16.93,16.94,49734.0,13.3733,13.3969,13.3339,13.3418,49734.0
2015-09-01 13:15:00,16.94,17.0,16.92,16.96,56044.0,13.3418,13.389,13.326,13.3575,56044.0
2015-09-01 13:20:00,16.96,17.0,16.94,16.99,49984.0,13.3575,13.389,13.3418,13.3812,49984.0
2015-09-01 13:25:00,16.98,17.05,16.97,17.02,46085.0,13.3733,13.4284,13.3654,13.4048,46085.0
2015-09-01 13:30:00,17.02,17.05,17.0,17.0,47496.0,13.4048,13.4284,13.389,13.389,47496.0
2015-09-01 13:35:00,17.01,17.04,16.99,17.01,34454.0,13.3969,13.4205,13.3812,13.3969,34454.0
2015-09-01 13:40:00,17.02,17.03,16.97,17.02,48579.0,13.4048,13.4127,13.3654,13.4048,48579.0
2015-09-01 13:45:00,17.02,17.06,17.02,17.05,21954.0,13.4048,13.4363,13.4048,13.4284,21954.0
2015-09-01 13:50:00,17.05,17.1,17.05,17.07,46009.0,13.4284,13.4678,13.4284,13.4442,46009.0
2015-09-01 13:55:00,17.07,17.09,17.05,17.05,24778.0,13.4442,13.4599,13.4284,13.4284,24778.0
2015-09-01 14:00:00,17.05,17.08,17.0,17.07,50160.0,13.4284,13.452,13.389,13.4442,50160.0
2015-09-01 14:05:00,17.08,17.1,17.04,17.06,37482.0,13.452,13.4678,13.4205,13.4363,37482.0
2015-09-01 14:10:00,17.06,17.07,17.02,17.05,33827.0,13.4363,13.4442,13.4048,13.4284,33827.0
2015-09-01 14:15:00,17.05,17.05,17.01,17.03,31570.0,13.4284,13.4284,13.3969,13.4127,31570.0
2015-09-01 14:20:00,17.02,17.06,17.01,17.05,34143.0,13.4048,13.4363,13.3969,13.4284,34143.0
2015-09-01 14:25:00,17.05,17.07,16.97,16.97,52792.0,13.4284,13.4442,13.3654,13.3654,52792.0
2015-09-01 14:30:00,16.97,17.01,16.95,16.98,47779.0,13.3654,13.3969,13.3497,13.3733,47779.0
2015-09-01 14:35:00,16.97,16.98,16.94,16.98,51993.0,13.3654,13.3733,13.3418,13.3733,51993.0
2015-09-01 14:40:00,16.99,17.0,16.93,16.93,39834.0,13.3812,13.389,13.3339,13.3339,39834.0
2015-09-01 14:45:00,16.92,16.93,16.88,16.89,53146.0,13.326,13.3339,13.2945,13.3024,53146.0
2015-09-01 14:50:00,16.88,16.97,16.88,16.92,51638.0,13.2945,13.3654,13.2945,13.326,51638.0
2015-09-01 14:55:00,16.92,16.93,16.87,16.87,23178.0,13.326,13.3339,13.2867,13.2867,23178.0
2015-09-01 15:00:00,16.87,16.89,16.84,16.88,71739.0,13.2867,13.3024,13.263,13.2945,71739.0
2015-09-01 15:05:00,16.89,16.89,16.85,16.88,61744.0,13.3024,13.3024,13.2709,13.2945,61744.0
2015-09-01 15:10:00,16.87,16.88,16.84,16.86,63302.0,13.2867,13.2945,13.263,13.2788,63302.0
2015-09-01 15:15:00,16.86,16.86,16.79,16.81,73598.0,13.2788,13.2788,13.2236,13.2394,73598.0
2015-09-01 15:20:00,16.81,16.84,16.78,16.81,87796.0,13.2394,13.263,13.2158,13.2394,87796.0
2015-09-01 15:25:00,16.8,16.85,16.71,16.73,105544.0,13.2315,13.2709,13.1606,13.1764,105544.0
2015-09-01 15:30:00,16.72,16.75,16.71,16.73,75353.0,13.1685,13.1921,13.1606,13.1764,75353.0
2015-09-01 15:35:00,16.72,16.74,16.66,16.7,116249.0,13.1685,13.1843,13.1213,13.1528,116249.0
2015-09-01 15:40:00,16.69,16.7,16.63,16.69,149014.0,13.1449,13.1528,13.0976,13.1449,149014.0
2015-09-01 15:45:00,16.69,16.74,16.67,16.7,141560.0,13.1449,13.1843,13.1291,13.1528,141560.0
2015-09-01 15:50:00,16.71,16.74,16.67,16.71,209141.0,13.1606,13.1843,13.1291,13.1606,209141.0
2015-09-01 15:55:00,16.72,16.76,16.71,16.73,363542.0,13.1685,13.2,13.1606,13.1764,363542.0
2015-09-02 09:30:00,16.74,16.83,16.55,16.65,171543.0,13.1843,13.2552,13.0346,13.1134,171543.0
2015-09-02 09:35:00,16.65,16.65,16.51,16.58,137961.0,13.1134,13.1134,13.0031,13.0583,137961.0
2015-09-02 09:40:00,16.58,16.67,16.54,16.55,213578.0,13.0583,13.1291,13.0267,13.0346,213578.0
2015-09-02 09:45:00,16.56,16.7,16.56,16.64,143650.0,13.0425,13.1528,13.0425,13.1055,143650.0
2015-09-02 09:50:00,16.65,16.88,16.64,16.82,96227.0,13.1134,13.2945,13.1055,13.2473,96227.0
2015-09-02 09:55:00,16.82,16.82,16.7,16.73,57465.0,13.2473,13.2473,13.1528,13.1764,57465.0
2015-09-02 10:00:00,16.73,16.77,16.64,16.64,103016.0,13.1764,13.2079,13.1055,13.1055,103016.0
2015-09-02 10:05:00,16.65,16.67,16.56,16.56,98801.0,13.1134,13.1291,13.0425,13.0425,98801.0
2015-09-02 10:10:00,16.55,16.69,16.53,16.66,99529.0,13.0346,13.1449,13.0189,13.1213,99529.0
2015-09-02 10:15:00,16.66,16.67,16.56,16.56,105025.0,13.1213,13.1291,13.0425,13.0425,105025.0
2015-09-02 10:20:00,16.55,16.59,16.54,16.55,101180.0,13.0346,13.0661,13.0267,13.0346,101180.0
2015-09-02 10:25:00,16.55,16.57,16.43,16.43,90956.0,13.0346,13.0504,12.9401,12.9401,90956.0
2015-09-02 10:30:00,16.43,16.45,16.35,16.41,176617.0,12.9401,12.9559,12.8771,12.9244,176617.0
2015-09-02 10:35:00,16.42,16.46,16.3,16.3,97267.0,12.9322,12.9637,12.8377,12.8377,97267.0
2015-09-02 10:40:00,16.3,16.33,16.27,16.27,88641.0,12.8377,12.8614,12.8141,12.8141,88641.0
2015-09-02 10:45:00,16.26,16.26,16.16,16.19,158051.0,12.8062,12.8062,12.7275,12.7511,158051.0
2015-09-02 10:50:00,16.2,16.26,16.17,16.23,91526.0,12.759,12.8062,12.7353,12.7826,91526.0
2015-09-02 10:55:00,16.23,16.26,16.13,16.17,134339.0,12.7826,12.8062,12.7038,12.7353,134339.0
2015-09-02 11:00:00,16.18,16.35,16.17,16.32,106525.0,12.7432,12.8771,12.7353,12.8535,106525.0
2015-09-02 11:05:00,16.33,16.33,16.29,16.29,101718.0,12.8614,12.8614,12.8299,12.8299,101718.0
2015-09-02 11:10:00,16.29,16.3,16.23,16.23,63000.0,12.8299,12.8377,12.7826,12.7826,63000.0
2015-09-02 11:15:00,16.23,16.27,16.16,16.27,94196.0,12.7826,12.8141,12.7275,12.8141,94196.0
2015-09-02 11:20:00,16.26,16.34,16.26,16.3,75368.0,12.8062,12.8692,12.8062,12.8377,75368.0
2015-09-02 11:25:00,16.31,16.35,16.22,16.22,78446.0,12.8456,12.8771,12.7747,12.7747,78446.0
2015-09-02 11:30:00,16.22,16.23,16.17,16.19,45906.0,12.7747,12.7826,12.7353,12.7511,45906.0
2015-09-02 11:35:00,16.19,16.2,16.12,16.13,76673.0,12.7511,12.759,12.696,12.7038,76673.0
2015-09-02 11:40:00,16.13,16.17,16.11,16.14,73583.0,12.7038,12.7353,12.6881,12.7117,73583.0
2015-09-02 11:45:00,16.14,16.15,16.11,16.12,56896.0,12.7117,12.7196,12.6881,12.696,56896.0
2015-09-02 11:50:00,16.12,16.13,16.06,16.11,101616.0,12.696,12.7038,12.6487,12.6881,101616.0
2015-09-02 11:55:00,16.12,16.15,16.08,16.15,54929.0,12.696,12.7196,12.6645,12.7196,54929.0
2015-09-02 12:00:00,16.15,16.23,16.15,16.17,93360.0,12.7196,12.7826,12.7196,12.7353,93360.0
2015-09-02 12:05:00,16.16,16.2,16.15,16.19,34921.0,12.7275,12.759,12.7196,12.7511,34921.0
2015-09-02 12:10:00,16.19,16.22,16.17,16.22,47061.0,12.7511,12.7747,12.7353,12.7747,47061.0
2015-09-02 12:15:00,16.22,16.28,16.21,16.27,51064.0,12.7747,12.822,12.7668,12.8141,51064.0
2015-09-02 12:20:00,16.27,16.29,16.23,16.25,42805.0,12.8141,12.8299,12.7826,12.7983,42805.0
2015-09-02 12:25:00,16.26,16.32,16.25,16.29,70811.0,12.8062,12.8535,12.7983,12.8299,70811.0
2015-09-02 12:30:00,16.29,16.33,16.26,16.28,55856.0,12.8299,12.8614,12.8062,12.822,55856.0
2015-09-02 12:35:00,16.28,16.34,16.28,16.34,59299.0,12.822,12.8692,12.822,12.8692,59299.0
2015-09-02 12:40:00,16.34,16.39,16.31,16.37,81653.0,12.8692,12.9086,12.8456,12.8929,81653.0
2015-09-02 12:45:00,16.38,16.4,16.33,16.4,49399.0,12.9007,12.9165,12.8614,12.9165,49399.0
2015-09-02 12:50:00,16.39,16.41,16.27,16.3,92032.0,12.9086,12.9244,12.8141,12.8377,92032.0
2015-09-02 12:55:00,16.3,16.36,16.26,16.35,46436.0,12.8377,12.885,12.8062,12.8771,46436.0
2015-09-02 13:00:00,16.35,16.35,16.23,16.24,87907.0,12.8771,12.8771,12.7826,12.7905,87907.0
2015-09-02 13:05:00,16.24,16.27,16.2,16.22,53896.0,12.7905,12.8141,12.759,12.7747,53896.0
2015-09-02 13:10:00,16.22,16.24,16.2,16.23,40131.0,12.7747,12.7905,12.759,12.7826,40131.0
2015-09-02 13:15:00,16.22,16.22,16.13,16.15,57512.0,12.7747,12.7747,12.7038,12.7196,57512.0
2015-09-02 13:20:00,16.14,16.25,16.14,16.18,54957.0,12.7117,12.7983,12.7117,12.7432,54957.0
2015-09-02 13:25:00,16.18,16.22,16.17,16.19,57436.0,12.7432,12.7747,12.7353,12.7511,57436.0
2015-09-02 13:30:00,16.19,16.2,16.16,16.19,38458.0,12.7511,12.759,12.7275,12.7511,38458.0
2015-09-02 13:35:00,16.19,16.21,16.15,16.18,50382.0,12.7511,12.7668,12.7196,12.7432,50382.0
2015-09-02 13:40:00,16.18,16.2,16.13,16.13,49342.0,12.7432,12.759,12.7038,12.7038,49342.0
2015-09-02 13:45:00,16.14,16.19,16.13,16.13,56287.0,12.7117,12.7511,12.7038,12.7038,56287.0
2015-09-02 13:50:00,16.13,16.14,16.06,16.13,87707.0,12.7038,12.7117,12.6487,12.7038,87707.0
2015-09-02 13:55:00,16.14,16.14,16.06,16.06,58615.0,12.7117,12.7117,12.6487,12.6487,58615.0
2015-09-02 14:00:00,16.07,16.1,16.02,16.03,133882.0,12.6566,12.6802,12.6172,12.6251,133882.0
2015-09-02 14:05:00,16.03,16.06,16.02,16.04,89297.0,12.6251,12.6487,12.6172,12.633,89297.0
2015-09-02 14:10:00,16.03,16.11,16.02,16.07,76162.0,12.6251,12.6881,12.6172,12.6566,76162.0
2015-09-02 14:15:00,16.07,16.1,16.06,16.07,50350.0,12.6566,12.6802,12.6487,12.6566,50350.0
2015-09-02 14:20:00,16.07,16.09,16.06,16.06,50607.0,12.6566,12.6723,12.6487,12.6487,50607.0
2015-09-02 14:25:00,16.07,16.14,16.06,16.11,53633.0,12.6566,12.7117,12.6487,12.6881,53633.0
2015-09-02 14:30:00,16.11,16.16,16.09,16.16,101938.0,12.6881,12.7275,12.6723,12.7275,101938.0
2015-09-02 14:35:00,16.17,16.21,16.15,16.15,64133.0,12.7353,12.7668,12.7196,12.7196,64133.0
2015-09-02 14:40:00,16.15,16.16,16.06,16.06,46120.0,12.7196,12.7275,12.6487,12.6487,46120.0
2015-09-02 14:45:00,16.06,16.12,16.06,16.07,49999.0,12.6487,12.696,12.6487,12.6566,49999.0
2015-09-02 14:50:00,16.07,16.11,16.07,16.09,74250.0,12.6566,12.6881,12.6566,12.6723,74250.0
2015-09-02 14:55:00,16.08,16.12,16.07,16.11,74969.0,12.6645,12.696,12.6566,12.6881,74969.0
2015-09-02 15:00:00,16.12,16.2,16.11,16.17,63965.0,12.696,12.759,12.6881,12.7353,63965.0
2015-09-02 15:05:00,16.16,16.17,16.09,16.09,62969.0,12.7275,12.7353,12.6723,12.6723,62969.0
2015-09-02 15:10:00,16.09,16.12,16.05,16.06,101495.0,12.6723,12.696,12.6408,12.6487,101495.0
2015-09-02 15:15:00,16.06,16.08,16.04,16.07,87073.0,12.6487,12.6645,12.633,12.6566,87073.0
2015-09-02 15:20:00,16.07,16.09,16.04,16.05,75586.0,12.6566,12.6723,12.633,12.6408,75586.0
2015-09-02 15:25:00,16.05,16.12,16.05,16.1,73967.0,12.6408,12.696,12.6408,12.6802,73967.0
2015-09-02 15:30:00,16.09,16.13,16.09,16.11,155214.0,12.6723,12.7038,12.6723,12.6881,155214.0
2015-09-02 15:35:00,16.11,16.17,16.09,16.16,121903.0,12.6881,12.7353,12.6723,12.7275,121903.0
2015-09-02 15:40:00,16.16,16.17,16.13,16.13,104877.0,12.7275,12.7353,12.7038,12.7038,104877.0
2015-09-02 15:45:00,16.14,16.18,16.12,16.16,181340.0,12.7117,12.7432,12.696,12.7275,181340.0
2015-09-02 15:50:00,16.16,16.2,16.15,16.2,247264.0,12.7275,12.759,12.7196,12.759,247264.0
2015-09-02 15:55:00,16.2,16.23,16.18,16.22,586204.0,12.759,12.7826,12.7432,12.7747,586204.0
2015-09-03 09:30:00,15.98,16.13,15.92,16.12,210993.0,12.5857,12.7038,12.5384,12.696,210993.0
2015-09-03 09:35:00,16.12,16.15,15.97,16.13,110960.0,12.696,12.7196,12.5778,12.7038,110960.0
2015-09-03 09:40:00,16.14,16.32,16.1,16.31,108096.0,12.7117,12.8535,12.6802,12.8456,108096.0
2015-09-03 09:45:00,16.3,16.42,16.3,16.37,79514.0,12.8377,12.9322,12.8377,12.8929,79514.0
2015-09-03 09:50:00,16.38,16.47,16.33,16.38,119089.0,12.9007,12.9716,12.8614,12.9007,119089.0
2015-09-03 09:55:00,16.39,16.49,16.36,16.49,66931.0,12.9086,12.9874,12.885,12.9874,66931.0
2015-09-03 10:00:00,16.48,16.49,16.39,16.41,80482.0,12.9795,12.9874,12.9086,12.9244,80482.0
2015-09-03 10:05:00,16.42,16.63,16.42,16.62,117487.0,12.9322,13.0976,12.9322,13.0898,117487.0
2015-09-03 10:10:00,16.62,16.62,16.53,16.57,115446.0,13.0898,13.0898,13.0189,13.0504,115446.0
2015-09-03 10:15:00,16.58,16.7,16.58,16.68,135678.0,13.0583,13.1528,13.0583,13.137,135678.0
2015-09-03 10:20:00,16.68,16.71,16.56,16.56,125325.0,13.137,13.1606,13.0425,13.0425,125325.0
2015-09-03 10:25:00,16.57,16.62,16.53,16.6,100421.0,13.0504,13.0898,13.0189,13.074,100421.0
2015-09-03 10:30:00,16.6,16.61,16.44,16.47,125331.0,13.074,13.0819,12.948,12.9716,125331.0
2015-09-03 10:35:00,16.47,16.59,16.46,16.59,67565.0,12.9716,13.0661,12.9637,13.0661,67565.0
2015-09-03 10:40:00,16.59,16.67,16.57,16.65,71758.0,13.0661,13.1291,13.0504,13.1134,71758.0
2015-09-03 10:45:00,16.65,16.66,16.56,16.57,94439.0,13.1134,13.1213,13.0425,13.0504,94439.0
2015-09-03 10:50:00,16.59,16.59,16.46,16.48,116614.0,13.0661,13.0661,12.9637,12.9795,116614.0
2015-09-03 10:55:00,16.48,16.5,16.4,16.41,107036.0,12.9795,12.9952,12.9165,12.9244,107036.0
2015-09-03 11:00:00,16.44,16.52,16.43,16.43,65115.0,12.948,13.011,12.9401,12.9401,65115.0
2015-09-03 11:05:00,16.43,16.46,16.37,16.4,73218.0,12.9401,12.9637,12.8929,12.9165,73218.0
2015-09-03 11:10:00,16.4,16.44,16.34,16.35,78521.0,12.9165,12.948,12.8692,12.8771,78521.0
2015-09-03 11:15:00,16.35,16.43,16.35,16.41,68267.0,12.8771,12.9401,12.8771,12.9244,68267.0
2015-09-03 11:20:00,16.41,16.48,16.35,16.42,110757.0,12.9244,12.9795,12.8771,12.9322,110757.0
2015-09-03 11:25:00,16.42,16.48,16.38,16.48,59721.0,12.9322,12.9795,12.9007,12.9795,59721.0
2015-09-03 11:30:00,16.48,16.49,16.42,16.43,66501.0,12.9795,12.9874,12.9322,12.9401,66501.0
2015-09-03 11:35:00,16.42,16.45,16.36,16.36,73618.0,12.9322,12.9559,12.885,12.885,73618.0
2015-09-03 11:40:00,16.37,16.47,16.37,16.43,106749.0,12.8929,12.9716,12.8929,12.9401,106749.0
2015-09-03 11:45:00,16.44,16.49,16.42,16.49,154224.0,12.948,12.9874,12.9322,12.9874,154224.0
2015-09-03 11:50:00,16.5,16.57,16.5,16.53,78775.0,12.9952,13.0504,12.9952,13.0189,78775.0
2015-09-03 11:55:00,16.53,16.53,16.47,16.53,101496.0,13.0189,13.0189,12.9716,13.0189,101496.0
2015-09-03 12:00:00,16.52,16.54,16.49,16.52,113377.0,13.011,13.0267,12.9874,13.011,113377.0
2015-09-03 12:05:00,16.52,16.57,16.51,16.55,84616.0,13.011,13.0504,13.0031,13.0346,84616.0
2015-09-03 12:10:00,16.55,16.55,16.49,16.5,84109.0,13.0346,13.0346,12.9874,12.9952,84109.0
2015-09-03 12:15:00,16.5,16.5,16.47,16.48,39105.0,12.9952,12.9952,12.9716,12.9795,39105.0
2015-09-03 12:20:00,16.47,16.48,16.42,16.45,45120.0,12.9716,12.9795,12.9322,12.9559,45120.0
2015-09-03 12:25:00,16.45,16.47,16.43,16.46,31031.0,12.9559,12.9716,12.9401,12.9637,31031.0
2015-09-03 12:30:00,16.46,16.48,16.38,16.41,52562.0,12.9637,12.9795,12.9007,12.9244,52562.0
2015-09-03 12:35:00,16.4,16.46,16.39,16.4,39325.0,12.9165,12.9637,12.9086,12.9165,39325.0
2015-09-03 12:40:00,16.39,16.41,16.34,16.38,51102.0,12.9086,12.9244,12.8692,12.9007,51102.0
2015-09-03 12:45:00,16.38,16.38,16.33,16.34,39766.0,12.9007,12.9007,12.8614,12.8692,39766.0
2015-09-03 12:50:00,16.34,16.35,16.3,16.32,55977.0,12.8692,12.8771,12.8377,12.8535,55977.0
2015-09-03 12:55:00,16.33,16.34,16.28,16.3,81753.0,12.8614,12.8692,12.822,12.8377,81753.0
2015-09-03 13:00:00,16.3,16.31,16.28,16.28,39751.0,12.8377,12.8456,12.822,12.822,39751.0
2015-09-03 13:05:00,16.28,16.29,16.22,16.23,92385.0,12.822,12.8299,12.7747,12.7826,92385.0
2015-09-03 13:10:00,16.24,16.25,16.19,16.25,81345.0,12.7905,12.7983,12.7511,12.7983,81345.0
2015-09-03 13:15:00,16.25,16.3,16.24,16.27,56157.0,12.7983,12.8377,12.7905,12.8141,56157.0
2015-09-03 13:20:00,16.27,16.32,16.27,16.31,63803.0,12.8141,12.8535,12.8141,12.8456,63803.0
2015-09-03 13:25:00,16.3,16.38,16.3,16.3,107352.0,12.8377,12.9007,12.8377,12.8377,107352.0
2015-09-03 13:30:00,16.3,16.32,16.29,16.29,70355.0,12.8377,12.8535,12.8299,12.8299,70355.0
2015-09-03 13:35:00,16.29,16.3,16.26,16.28,36116.0,12.8299,12.8377,12.8062,12.822,36116.0
2015-09-03 13:40:00,16.27,16.28,16.23,16.28,78190.0,12.8141,12.822,12.7826,12.822,78190.0
2015-09-03 13:45:00,16.28,16.32,16.27,16.3,31032.0,12.822,12.8535,12.8141,12.8377,31032.0
2015-09-03 13:50:00,16.29,16.32,16.26,16.29,71178.0,12.8299,12.8535,12.8062,12.8299,71178.0
2015-09-03 13:55:00,16.29,16.3,16.24,16.25,56980.0,12.8299,12.8377,12.7905,12.7983,56980.0
2015-09-03 14:00:00,16.25,16.25,16.21,16.23,61097.0,12.7983,12.7983,12.7668,12.7826,61097.0
2015-09-03 14:05:00,16.24,16.28,16.2,16.2,156667.0,12.7905,12.822,12.759,12.759,156667.0
2015-09-03 14:10:00,16.21,16.23,16.18,16.21,130356.0,12.7668,12.7826,12.7432,12.7668,130356.0
2015-09-03 14:15:00,16.21,16.24,16.21,16.24,58739.0,12.7668,12.7905,12.7668,12.7905,58739.0
2015-09-03 14:20:00,16.24,16.25,16.22,16.25,32062.0,12.7905,12.7983,12.7747,12.7983,32062.0
2015-09-03 14:25:00,16.25,16.31,16.24,16.29,68008.0,12.7983,12.8456,12.7905,12.8299,68008.0
2015-09-03 14:30:00,16.28,16.32,16.25,16.27,35980.0,12.822,12.8535,12.7983,12.8141,35980.0
2015-09-03 14:35:00,16.27,16.34,16.26,16.34,45201.0,12.8141,12.8692,12.8062,12.8692,45201.0
2015-09-03 14:40:00,16.35,16.36,16.32,16.36,39414.0,12.8771,12.885,12.8535,12.885,39414.0
2015-09-03 14:45:00,16.35,16.36,16.32,16.36,62209.0,12.8771,12.885,12.8535,12.885,62209.0
2015-09-03 14:50:00,16.36,16.36,16.28,16.29,68853.0,12.885,12.885,12.822,12.8299,68853.0
2015-09-03 14:55:00,16.3,16.32,16.26,16.29,43982.0,12.8377,12.8535,12.8062,12.8299,43982.0
2015-09-03 15:00:00,16.29,16.29,16.26,16.28,59306.0,12.8299,12.8299,12.8062,12.822,59306.0
2015-09-03 15:05:00,16.27,16.29,16.22,16.23,79369.0,12.8141,12.8299,12.7747,12.7826,79369.0
2015-09-03 15:10:00,16.23,16.3,16.22,16.29,68046.0,12.7826,12.8377,12.7747,12.8299,68046.0
2015-09-03 15:15:00,16.29,16.29,16.22,16.24,61583.0,12.8299,12.8299,12.7747,12.7905,61583.0
2015-09-03 15:20:00,16.24,16.26,16.23,16.23,94901.0,12.7905,12.8062,12.7826,12.7826,94901.0
2015-09-03 15:25:00,16.23,16.25,16.19,16.21,120603.0,12.7826,12.7983,12.7511,12.7668,120603.0
2015-09-03 15:30:00,16.21,16.21,16.18,16.21,150251.0,12.7668,12.7668,12.7432,12.7668,150251.0
2015-09-03 15:35:00,16.21,16.23,16.16,16.19,193874.0,12.7668,12.7826,12.7275,12.7511,193874.0
2015-09-03 15:40:00,16.19,16.22,16.16,16.2,146997.0,12.7511,12.7747,12.7275,12.759,146997.0
2015-09-03 15:45:00,16.2,16.26,16.19,16.22,161022.0,12.759,12.8062,12.7511,12.7747,161022.0
2015-09-03 15:50:00,16.23,16.25,16.2,16.21,175808.0,12.7826,12.7983,12.759,12.7668,175808.0
2015-09-03 15:55:00,16.22,16.23,16.18,16.19,454187.0,12.7747,12.7826,12.7432,12.7511,454187.0
2015-09-04 09:30:00,16.02,16.03,15.9,15.94,132792.0,12.6172,12.6251,12.5227,12.5542,132792.0
2015-09-04 09:35:00,15.94,16.05,15.93,16.02,93911.0,12.5542,12.6408,12.5463,12.6172,93911.0
2015-09-04 09:40:00,16.01,16.05,15.95,15.98,68427.0,12.6093,12.6408,12.5621,12.5857,68427.0
2015-09-04 09:45:00,15.99,15.99,15.85,15.91,101075.0,12.5936,12.5936,12.4833,12.5306,101075.0
2015-09-04 09:50:00,15.9,15.9,15.77,15.82,122231.0,12.5227,12.5227,12.4203,12.4597,122231.0
2015-09-04 09:55:00,15.81,15.85,15.77,15.85,71121.0,12.4518,12.4833,12.4203,12.4833,71121.0
2015-09-04 10:00:00,15.84,15.86,15.73,15.85,183353.0,12.4754,12.4912,12.3888,12.4833,183353.0
2015-09-04 10:05:00,15.85,15.89,15.81,15.88,86172.0,12.4833,12.5148,12.4518,12.5069,86172.0
2015-09-04 10:10:00,15.88,15.89,15.74,15.76,126527.0,12.5069,12.5148,12.3967,12.4124,126527.0
2015-09-04 10:15:00,15.76,15.78,15.72,15.73,69297.0,12.4124,12.4282,12.3809,12.3888,69297.0
2015-09-04 10:20:00,15.73,15.74,15.68,15.69,173049.0,12.3888,12.3967,12.3494,12.3573,173049.0
2015-09-04 10:25:00,15.69,15.72,15.65,15.71,87815.0,12.3573,12.3809,12.3258,12.373,87815.0
2015-09-04 10:30:00,15.71,15.73,15.68,15.69,83730.0,12.373,12.3888,12.3494,12.3573,83730.0
2015-09-04 10:35:00,15.7,15.72,15.61,15.62,154440.0,12.3652,12.3809,12.2943,12.3022,154440.0
2015-09-04 10:40:00,15.62,15.65,15.57,15.6,155819.0,12.3022,12.3258,12.2628,12.2864,155819.0
2015-09-04 10:45:00,15.6,15.62,15.57,15.6,61834.0,12.2864,12.3022,12.2628,12.2864,61834.0
2015-09-04 10:50:00,15.6,15.61,15.57,15.6,83580.0,12.2864,12.2943,12.2628,12.2864,83580.0
2015-09-04 10:55:00,15.6,15.67,15.57,15.65,95191.0,12.2864,12.3415,12.2628,12.3258,95191.0
2015-09-04 11:00:00,15.65,15.71,15.64,15.67,89150.0,12.3258,12.373,12.3179,12.3415,89150.0
2015-09-04 11:05:00,15.68,15.7,15.66,15.68,39934.0,12.3494,12.3652,12.3337,12.3494,39934.0
2015-09-04 11:10:00,15.67,15.72,15.66,15.69,88562.0,12.3415,12.3809,12.3337,12.3573,88562.0
2015-09-04 11:15:00,15.69,15.73,15.67,15.67,82420.0,12.3573,12.3888,12.3415,12.3415,82420.0
2015-09-04 11:20:00,15.67,15.71,15.66,15.7,31424.0,12.3415,12.373,12.3337,12.3652,31424.0
2015-09-04 11:25:00,15.7,15.72,15.66,15.72,42432.0,12.3652,12.3809,12.3337,12.3809,42432.0
2015-09-04 11:30:00,15.71,15.72,15.65,15.69,75603.0,12.373,12.3809,12.3258,12.3573,75603.0
2015-09-04 11:35:00,15.68,15.72,15.66,15.69,38877.0,12.3494,12.3809,12.3337,12.3573,38877.0
2015-09-04 11:40:00,15.69,15.74,15.68,15.72,44105.0,12.3573,12.3967,12.3494,12.3809,44105.0
2015-09-04 11:45:00,15.73,15.75,15.69,15.74,89754.0,12.3888,12.4046,12.3573,12.3967,89754.0
2015-09-04 11:50:00,15.73,15.73,15.62,15.63,121151.0,12.3888,12.3888,12.3022,12.31,121151.0
2015-09-04 11:55:00,15.63,15.68,15.63,15.66,28033.0,12.31,12.3494,12.31,12.3337,28033.0
2015-09-04 12:00:00,15.66,15.66,15.64,15.65,20000.0,12.3337,12.3337,12.3179,12.3258,20000.0
2015-09-04 12:05:00,15.66,15.67,15.63,15.67,25088.0,12.3337,12.3415,12.31,12.3415,25088.0
2015-09-04 12:10:00,15.66,15.67,15.64,15.65,23642.0,12.3337,12.3415,12.3179,12.3258,23642.0
2015-09-04 12:15:00,15.65,15.68,15.64,15.66,16950.0,12.3258,12.3494,12.3179,12.3337,16950.0
2015-09-04 12:20:00,15.66,15.67,15.6,15.61,51216.0,12.3337,12.3415,12.2864,12.2943,51216.0
2015-09-04 12:25:00,15.61,15.63,15.57,15.58,61175.0,12.2943,12.31,12.2628,12.2707,61175.0
2015-09-04 12:30:00,15.58,15.59,15.55,15.58,46813.0,12.2707,12.2785,12.247,12.2707,46813.0
2015-09-04 12:35:00,15.59,15.59,15.53,15.54,82498.0,12.2785,12.2785,12.2313,12.2392,82498.0
2015-09-04 12:40:00,15.53,15.55,15.5,15.52,121589.0,12.2313,12.247,12.2077,12.2234,121589.0
2015-09-04 12:45:00,15.52,15.53,15.5,15.51,48320.0,12.2234,12.2313,12.2077,12.2155,48320.0
2015-09-04 12:50:00,15.52,15.52,15.46,15.48,126044.0,12.2234,12.2234,12.1762,12.1919,126044.0
2015-09-04 12:55:00,15.48,15.5,15.47,15.49,36696.0,12.1919,12.2077,12.184,12.1998,36696.0
2015-09-04 13:00:00,15.49,15.54,15.48,15.51,51030.0,12.1998,12.2392,12.1919,12.2155,51030.0
2015-09-04 13:05:00,15.5,15.56,15.5,15.54,44065.0,12.2077,12.2549,12.2077,12.2392,44065.0
2015-09-04 13:10:00,15.54,15.58,15.53,15.53,41994.0,12.2392,12.2707,12.2313,12.2313,41994.0
2015-09-04 13:15:00,15.53,15.58,15.53,15.56,35100.0,12.2313,12.2707,12.2313,12.2549,35100.0
2015-09-04 13:20:00,15.56,15.57,15.5,15.54,45917.0,12.2549,12.2628,12.2077,12.2392,45917.0
2015-09-04 13:25:00,15.54,15.63,15.53,15.63,82547.0,12.2392,12.31,12.2313,12.31,82547.0
2015-09-04 13:30:00,15.63,15.71,15.6,15.7,134668.0,12.31,12.373,12.2864,12.3652,134668.0
2015-09-04 13:35:00,15.69,15.7,15.64,15.64,88018.0,12.3573,12.3652,12.3179,12.3179,88018.0
2015-09-04 13:40:00,15.65,15.65,15.61,15.62,57155.0,12.3258,12.3258,12.2943,12.3022,57155.0
2015-09-04 13:45:00,15.61,15.68,15.61,15.66,108020.0,12.2943,12.3494,12.2943,12.3337,108020.0
2015-09-04 13:50:00,15.65,15.66,15.64,15.65,79947.0,12.3258,12.3337,12.3179,12.3258,79947.0
2015-09-04 13:55:00,15.65,15.65,15.58,15.6,48370.0,12.3258,12.3258,12.2707,12.2864,48370.0
2015-09-04 14:00:00,15.6,15.61,15.57,15.58,39729.0,12.2864,12.2943,12.2628,12.2707,39729.0
2015-09-04 14:05:00,15.58,15.59,15.52,15.57,88415.0,12.2707,12.2785,12.2234,12.2628,88415.0
2015-09-04 14:10:00,15.57,15.6,15.55,15.57,57531.0,12.2628,12.2864,12.247,12.2628,57531.0
2015-09-04 14:15:00,15.56,15.56,15.52,15.53,49306.0,12.2549,12.2549,12.2234,12.2313,49306.0
2015-09-04 14:20:00,15.52,15.55,15.48,15.49,74834.0,12.2234,12.247,12.1919,12.1998,74834.0
2015-09-04 14:25:00,15.49,15.54,15.47,15.53,36263.0,12.1998,12.2392,12.184,12.2313,36263.0
2015-09-04 14:30:00,15.54,15.57,15.52,15.55,62050.0,12.2392,12.2628,12.2234,12.247,62050.0
2015-09-04 14:35:00,15.54,15.57,15.53,15.56,36954.0,12.2392,12.2628,12.2313,12.2549,36954.0
2015-09-04 14:40:00,15.56,15.58,15.54,15.55,32401.0,12.2549,12.2707,12.2392,12.247,32401.0
2015-09-04 14:45:00,15.54,15.57,15.54,15.55,41355.0,12.2392,12.2628,12.2392,12.247,41355.0
2015-09-04 14:50:00,15.55,15.56,15.5,15.5,44944.0,12.247,12.2549,12.2077,12.2077,44944.0
2015-09-04 14:55:00,15.51,15.56,15.49,15.56,46684.0,12.2155,12.2549,12.1998,12.2549,46684.0
2015-09-04 15:00:00,15.55,15.57,15.53,15.55,80366.0,12.247,12.2628,12.2313,12.247,80366.0
2015-09-04 15:05:00,15.54,15.57,15.52,15.54,67104.0,12.2392,12.2628,12.2234,12.2392,67104.0
2015-09-04 15:10:00,15.54,15.55,15.51,15.53,46613.0,12.2392,12.247,12.2155,12.2313,46613.0
2015-09-04 15:15:00,15.53,15.53,15.51,15.52,80788.0,12.2313,12.2313,12.2155,12.2234,80788.0
2015-09-04 15:20:00,15.52,15.54,15.5,15.51,91649.0,12.2234,12.2392,12.2077,12.2155,91649.0
2015-09-04 15:25:00,15.51,15.6,15.49,15.6,194927.0,12.2155,12.2864,12.1998,12.2864,194927.0
2015-09-04 15:30:00,15.61,15.68,15.6,15.68,195198.0,12.2943,12.3494,12.2864,12.3494,195198.0
2015-09-04 15:35:00,15.68,15.73,15.66,15.71,295089.0,12.3494,12.3888,12.3337,12.373,295089.0
2015-09-04 15:40:00,15.71,15.77,15.69,15.73,269544.0,12.373,12.4203,12.3573,12.3888,269544.0
2015-09-04 15:45:00,15.74,15.83,15.73,15.8,340061.0,12.3967,12.4676,12.3888,12.4439,340061.0
2015-09-04 15:50:00,15.8,15.81,15.74,15.77,261745.0,12.4439,12.4518,12.3967,12.4203,261745.0
2015-09-04 15:55:00,15.77,15.78,15.69,15.71,693568.0,12.4203,12.4282,12.3573,12.373,693568.0
2015-09-08 09:30:00,15.82,15.91,15.81,15.85,282412.0,12.4792,12.5502,12.4713,12.5029,282412.0
2015-09-08 09:35:00,15.85,15.88,15.78,15.85,83072.0,12.5029,12.5265,12.4476,12.5029,83072.0
2015-09-08 09:40:00,15.84,15.87,15.79,15.81,183746.0,12.495,12.5186,12.4555,12.4713,183746.0
2015-09-08 09:45:00,15.81,15.84,15.76,15.82,206885.0,12.4713,12.495,12.4319,12.4792,206885.0
2015-09-08 09:50:00,15.83,15.84,15.65,15.7,135421.0,12.4871,12.495,12.3451,12.3845,135421.0
2015-09-08 09:55:00,15.69,15.7,15.59,15.63,141658.0,12.3767,12.3845,12.2978,12.3293,141658.0
2015-09-08 10:00:00,15.62,15.77,15.61,15.72,111335.0,12.3214,12.4398,12.3135,12.4003,111335.0
2015-09-08 10:05:00,15.73,15.74,15.64,15.65,104449.0,12.4082,12.4161,12.3372,12.3451,104449.0
2015-09-08 10:10:00,15.65,15.74,15.64,15.71,99989.0,12.3451,12.4161,12.3372,12.3924,99989.0
2015-09-08 10:15:00,15.72,15.78,15.71,15.76,111620.0,12.4003,12.4476,12.3924,12.4319,111620.0
2015-09-08 10:20:00,15.76,15.78,15.72,15.74,133177.0,12.4319,12.4476,12.4003,12.4161,133177.0
2015-09-08 10:25:00,15.74,15.81,15.73,15.79,83202.0,12.4161,12.4713,12.4082,12.4555,83202.0
2015-09-08 10:30:00,15.8,15.87,15.79,15.85,119765.0,12.4634,12.5186,12.4555,12.5029,119765.0
2015-09-08 10:35:00,15.85,15.95,15.84,15.92,91180.0,12.5029,12.5817,12.495,12.5581,91180.0
2015-09-08 10:40:00,15.93,15.94,15.84,15.86,119527.0,12.566,12.5739,12.495,12.5108,119527.0
2015-09-08 10:45:00,15.87,15.91,15.82,15.87,109236.0,12.5186,12.5502,12.4792,12.5186,109236.0
2015-09-08 10:50:00,15.87,15.93,15.87,15.92,58868.0,12.5186,12.566,12.5186,12.5581,58868.0
2015-09-08 10:55:00,15.92,15.94,15.9,15.91,71607.0,12.5581,12.5739,12.5423,12.5502,71607.0
2015-09-08 11:00:00,15.92,15.93,15.87,15.87,66128.0,12.5581,12.566,12.5186,12.5186,66128.0
2015-09-08 11:05:00,15.88,15.91,15.85,15.87,109229.0,12.5265,12.5502,12.5029,12.5186,109229.0
2015-09-08 11:10:00,15.88,15.92,15.87,15.92,59122.0,12.5265,12.5581,12.5186,12.5581,59122.0
2015-09-08 11:15:00,15.92,15.99,15.9,15.95,170171.0,12.5581,12.6133,12.5423,12.5817,170171.0
2015-09-08 11:20:00,15.94,16.01,15.93,15.99,84196.0,12.5739,12.6291,12.566,12.6133,84196.0
2015-09-08 11:25:00,15.99,16.01,15.96,15.99,53306.0,12.6133,12.6291,12.5896,12.6133,53306.0
2015-09-08 11:30:00,16.0,16.0,15.96,15.97,47667.0,12.6212,12.6212,12.5896,12.5975,47667.0
2015-09-08 11:35:00,15.98,15.98,15.93,15.96,50552.0,12.6054,12.6054,12.566,12.5896,50552.0
2015-09-08 11:40:00,15.96,15.98,15.92,15.95,46966.0,12.5896,12.6054,12.5581,12.5817,46966.0
2015-09-08 11:45:00,15.96,15.97,15.87,15.88,61734.0,12.5896,12.5975,12.5186,12.5265,61734.0
2015-09-08 11:50:00,15.88,15.89,15.85,15.87,34505.0,12.5265,12.5344,12.5029,12.5186,34505.0
2015-09-08 11:55:00,15.87,15.88,15.85,15.86,35757.0,12.5186,12.5265,12.5029,12.5108,35757.0
2015-09-08 12:00:00,15.86,15.89,15.84,15.88,40161.0,12.5108,12.5344,12.495,12.5265,40161.0
2015-09-08 12:05:00,15.89,15.91,15.88,15.9,53937.0,12.5344,12.5502,12.5265,12.5423,53937.0
2015-09-08 12:10:00,15.9,15.93,15.87,15.89,59186.0,12.5423,12.566,12.5186,12.5344,59186.0
2015-09-08 12:15:00,15.89,15.89,15.81,15.84,104094.0,12.5344,12.5344,12.4713,12.495,104094.0
2015-09-08 12:20:00,15.84,15.86,15.81,15.81,93567.0,12.495,12.5108,12.4713,12.4713,93567.0
2015-09-08 12:25:00,15.82,15.89,15.82,15.89,122211.0,12.4792,12.5344,12.4792,12.5344,122211.0
2015-09-08 12:30:00,15.89,15.91,15.88,15.88,31655.0,12.5344,12.5502,12.5265,12.5265,31655.0
2015-09-08 12:35:00,15.88,15.89,15.86,15.87,63889.0,12.5265,12.5344,12.5108,12.5186,63889.0
2015-09-08 12:40:00,15.87,15.88,15.78,15.82,105171.0,12.5186,12.5265,12.4476,12.4792,105171.0
2015-09-08 12:45:00,15.82,15.82,15.8,15.82,31951.0,12.4792,12.4792,12.4634,12.4792,31951.0
2015-09-08 12:50:00,15.82,15.82,15.74,15.76,80353.0,12.4792,12.4792,12.4161,12.4319,80353.0
2015-09-08 12:55:00,15.76,15.77,15.66,15.66,96685.0,12.4319,12.4398,12.353,12.353,96685.0
2015-09-08 13:00:00,15.66,15.74,15.66,15.71,93434.0,12.353,12.4161,12.353,12.3924,93434.0
2015-09-08 13:05:00,15.71,15.72,15.69,15.69,33297.0,12.3924,12.4003,12.3767,12.3767,33297.0
2015-09-08 13:10:00,15.69,15.76,15.69,15.76,56311.0,12.3767,12.4319,12.3767,12.4319,56311.0
2015-09-08 13:15:00,15.76,15.77,15.74,15.75,44940.0,12.4319,12.4398,12.4161,12.424,44940.0
2015-09-08 13:20:00,15.74,15.8,15.74,15.79,64899.0,12.4161,12.4634,12.4161,12.4555,64899.0
2015-09-08 13:25:00,15.79,15.79,15.76,15.77,114780.0,12.4555,12.4555,12.4319,12.4398,114780.0
2015-09-08 13:30:00,15.76,15.77,15.71,15.73,77898.0,12.4319,12.4398,12.3924,12.4082,77898.0
2015-09-08 13:35:00,15.74,15.78,15.72,15.78,57978.0,12.4161,12.4476,12.4003,12.4476,57978.0
2015-09-08 13:40:00,15.78,15.82,15.78,15.82,39844.0,12.4476,12.4792,12.4476,12.4792,39844.0
2015-09-08 13:45:00,15.82,15.83,15.78,15.79,51071.0,12.4792,12.4871,12.4476,12.4555,51071.0
2015-09-08 13:50:00,15.79,15.8,15.75,15.78,41034.0,12.4555,12.4634,12.424,12.4476,41034.0
2015-09-08 13:55:00,15.78,15.81,15.75,15.77,53957.0,12.4476,12.4713,12.424,12.4398,53957.0
2015-09-08 14:00:00,15.76,15.82,15.76,15.79,53279.0,12.4319,12.4792,12.4319,12.4555,53279.0
2015-09-08 14:05:00,15.79,15.79,15.75,15.76,65192.0,12.4555,12.4555,12.424,12.4319,65192.0
2015-09-08 14:10:00,15.76,15.8,15.74,15.8,69903.0,12.4319,12.4634,12.4161,12.4634,69903.0
2015-09-08 14:15:00,15.8,15.83,15.79,15.82,60794.0,12.4634,12.4871,12.4555,12.4792,60794.0
2015-09-08 14:20:00,15.81,15.83,15.79,15.83,39310.0,12.4713,12.4871,12.4555,12.4871,39310.0
2015-09-08 14:25:00,15.82,15.83,15.79,15.81,34480.0,12.4792,12.4871,12.4555,12.4713,34480.0
2015-09-08 14:30:00,15.82,15.84,15.81,15.84,39242.0,12.4792,12.495,12.4713,12.495,39242.0
2015-09-08 14:35:00,15.84,15.94,15.83,15.94,76028.0,12.495,12.5739,12.4871,12.5739,76028.0
2015-09-08 14:40:00,15.94,15.95,15.92,15.93,39515.0,12.5739,12.5817,12.5581,12.566,39515.0
2015-09-08 14:45:00,15.93,15.95,15.92,15.92,65820.0,12.566,12.5817,12.5581,12.5581,65820.0
2015-09-08 14:50:00,15.93,15.98,15.92,15.93,55323.0,12.566,12.6054,12.5581,12.566,55323.0
2015-09-08 14:55:00,15.94,15.96,15.9,15.91,47793.0,12.5739,12.5896,12.5423,12.5502,47793.0
2015-09-08 15:00:00,15.9,15.94,15.89,15.93,72695.0,12.5423,12.5739,12.5344,12.566,72695.0
2015-09-08 15:05:00,15.94,15.95,15.91,15.93,45838.0,12.5739,12.5817,12.5502,12.566,45838.0
2015-09-08 15:10:00,15.93,15.95,15.92,15.95,38375.0,12.566,12.5817,12.5581,12.5817,38375.0
2015-09-08 15:15:00,15.94,15.98,15.94,15.94,88278.0,12.5739,12.6054,12.5739,12.5739,88278.0
2015-09-08 15:20:00,15.94,15.96,15.93,15.93,69166.0,12.5739,12.5896,12.566,12.566,69166.0
2015-09-08 15:25:00,15.93,15.97,15.93,15.97,50749.0,12.566,12.5975,12.566,12.5975,50749.0
2015-09-08 15:30:00,15.97,15.99,15.94,15.99,99754.0,12.5975,12.6133,12.5739,12.6133,99754.0
2015-09-08 15:35:00,15.99,16.03,15.98,16.0,124853.0,12.6133,12.6449,12.6054,12.6212,124853.0
2015-09-08 15:40:00,16.01,16.01,15.94,15.95,103009.0,12.6291,12.6291,12.5739,12.5817,103009.0
2015-09-08 15:45:00,15.95,15.97,15.93,15.96,133529.0,12.5817,12.5975,12.566,12.5896,133529.0
2015-09-08 15:50:00,15.96,15.96,15.93,15.94,97764.0,12.5896,12.5896,12.566,12.5739,97764.0
2015-09-08 15:55:00,15.94,15.96,15.93,15.95,347167.0,12.5739,12.5896,12.566,12.5817,347167.0
2015-09-09 09:30:00,15.69,15.9,15.69,15.81,261446.0,12.3767,12.5423,12.3767,12.4713,261446.0
2015-09-09 09:35:00,15.84,15.95,15.78,15.88,132603.0,12.495,12.5817,12.4476,12.5265,132603.0
2015-09-09 09:40:00,15.87,15.99,15.86,15.97,117001.0,12.5186,12.6133,12.5108,12.5975,117001.0
2015-09-09 09:45:00,15.96,15.99,15.94,15.98,58204.0,12.5896,12.6133,12.5739,12.6054,58204.0
2015-09-09 09:50:00,15.97,16.09,15.97,16.02,113398.0,12.5975,12.6922,12.5975,12.637,113398.0
2015-09-09 09:55:00,16.03,16.04,15.96,15.99,73565.0,12.6449,12.6527,12.5896,12.6133,73565.0
2015-09-09 10:00:00,15.99,16.03,15.94,16.0,99181.0,12.6133,12.6449,12.5739,12.6212,99181.0
2015-09-09 10:05:00,16.01,16.02,15.93,15.99,82919.0,12.6291,12.637,12.566,12.6133,82919.0
2015-09-09 10:10:00,15.99,16.0,15.93,16.0,56413.0,12.6133,12.6212,12.566,12.6212,56413.0
2015-09-09 10:15:00,15.99,16.06,15.97,16.0,63479.0,12.6133,12.6685,12.5975,12.6212,63479.0
2015-09-09 10:20:00,16.0,16.05,15.99,16.03,39373.0,12.6212,12.6606,12.6133,12.6449,39373.0
2015-09-09 10:25:00,16.03,16.06,16.0,16.01,53948.0,12.6449,12.6685,12.6212,12.6291,53948.0
2015-09-09 10:30:00,16.02,16.04,15.99,16.02,119560.0,12.637,12.6527,12.6133,12.637,119560.0
2015-09-09 10:35:00,16.02,16.06,16.0,16.04,108197.0,12.637,12.6685,12.6212,12.6527,108197.0
2015-09-09 10:40:00,16.04,16.07,15.93,15.94,108971.0,12.6527,12.6764,12.566,12.5739,108971.0
2015-09-09 10:45:00,15.94,15.99,15.92,15.95,35834.0,12.5739,12.6133,12.5581,12.5817,35834.0
2015-09-09 10:50:00,15.94,15.94,15.85,15.85,36991.0,12.5739,12.5739,12.5029,12.5029,36991.0
2015-09-09 10:55:00,15.86,15.88,15.84,15.86,42466.0,12.5108,12.5265,12.495,12.5108,42466.0
2015-09-09 11:00:00,15.85,15.87,15.83,15.84,49668.0,12.5029,12.5186,12.4871,12.495,49668.0
2015-09-09 11:05:00,15.84,15.86,15.81,15.86,33533.0,12.495,12.5108,12.4713,12.5108,33533.0
2015-09-09 11:10:00,15.86,15.9,15.85,15.88,39193.0,12.5108,12.5423,12.5029,12.5265,39193.0
2015-09-09 11:15:00,15.87,15.91,15.85,15.9,46103.0,12.5186,12.5502,12.5029,12.5423,46103.0
2015-09-09 11:20:00,15.89,15.9,15.86,15.89,29363.0,12.5344,12.5423,12.5108,12.5344,29363.0
2015-09-09 11:25:00,15.88,15.89,15.86,15.87,25437.0,12.5265,12.5344,12.5108,12.5186,25437.0
2015-09-09 11:30:00,15.87,15.91,15.87,15.89,41216.0,12.5186,12.5502,12.5186,12.5344,41216.0
2015-09-09 11:35:00,15.89,15.89,15.86,15.87,30510.0,12.5344,12.5344,12.5108,12.5186,30510.0
2015-09-09 11:40:00,15.87,15.87,15.81,15.82,83542.0,12.5186,12.5186,12.4713,12.4792,83542.0
2015-09-09 11:45:00,15.83,15.83,15.76,15.77,62580.0,12.4871,12.4871,12.4319,12.4398,62580.0
2015-09-09 11:50:00,15.76,15.78,15.75,15.77,44958.0,12.4319,12.4476,12.424,12.4398,44958.0
2015-09-09 11:55:00,15.77,15.83,15.76,15.83,59620.0,12.4398,12.4871,12.4319,12.4871,59620.0
2015-09-09 12:00:00,15.83,15.84,15.76,15.77,65309.0,12.4871,12.495,12.4319,12.4398,65309.0
2015-09-09 12:05:00,15.77,15.78,15.73,15.75,68587.0,12.4398,12.4476,12.4082,12.424,68587.0
2015-09-09 12:10:00,15.75,15.79,15.74,15.76,49179.0,12.424,12.4555,12.4161,12.4319,49179.0
2015-09-09 12:15:00,15.76,15.78,15.74,15.74,39028.0,12.4319,12.4476,12.4161,12.4161,39028.0
2015-09-09 12:20:00,15.74,15.75,15.72,15.72,40377.0,12.4161,12.424,12.4003,12.4003,40377.0
2015-09-09 12:25:00,15.72,15.73,15.7,15.73,37618.0,12.4003,12.4082,12.3845,12.4082,37618.0
2015-09-09 12:30:00,15.73,15.74,15.72,15.73,22790.0,12.4082,12.4161,12.4003,12.4082,22790.0
2015-09-09 12:35:00,15.73,15.74,15.68,15.71,67513.0,12.4082,12.4161,12.3688,12.3924,67513.0
2015-09-09 12:40:00,15.71,15.71,15.68,15.68,27028.0,12.3924,12.3924,12.3688,12.3688,27028.0
2015-09-09 12:45:00,15.67,15.69,15.66,15.66,27392.0,12.3609,12.3767,12.353,12.353,27392.0
2015-09-09 12:50:00,15.66,15.69,15.66,15.67,46616.0,12.353,12.3767,12.353,12.3609,46616.0
2015-09-09 12:55:00,15.68,15.7,15.66,15.7,47932.0,12.3688,12.3845,12.353,12.3845,47932.0
2015-09-09 13:00:00,15.7,15.74,15.68,15.74,99185.0,12.3845,12.4161,12.3688,12.4161,99185.0
2015-09-09 13:05:00,15.74,15.74,15.7,15.71,45416.0,12.4161,12.4161,12.3845,12.3924,45416.0
2015-09-09 13:10:00,15.71,15.72,15.68,15.7,19248.0,12.3924,12.4003,12.3688,12.3845,19248.0
2015-09-09 13:15:00,15.69,15.71,15.68,15.69,41522.0,12.3767,12.3924,12.3688,12.3767,41522.0
2015-09-09 13:20:00,15.69,15.7,15.64,15.68,31795.0,12.3767,12.3845,12.3372,12.3688,31795.0
2015-09-09 13:25:00,15.68,15.69,15.64,15.65,37878.0,12.3688,12.3767,12.3372,12.3451,37878.0
2015-09-09 13:30:00,15.64,15.65,15.61,15.63,37262.0,12.3372,12.3451,12.3135,12.3293,37262.0
2015-09-09 13:35:00,15.63,15.64,15.61,15.62,22885.0,12.3293,12.3372,12.3135,12.3214,22885.0
2015-09-09 13:40:00,15.62,15.66,15.6,15.66,67234.0,12.3214,12.353,12.3057,12.353,67234.0
2015-09-09 13:45:00,15.67,15.67,15.63,15.63,20610.0,12.3609,12.3609,12.3293,12.3293,20610.0
2015-09-09 13:50:00,15.63,15.64,15.61,15.63,60438.0,12.3293,12.3372,12.3135,12.3293,60438.0
2015-09-09 13:55:00,15.62,15.63,15.6,15.62,44690.0,12.3214,12.3293,12.3057,12.3214,44690.0
2015-09-09 14:00:00,15.62,15.63,15.6,15.6,32320.0,12.3214,12.3293,12.3057,12.3057,32320.0
2015-09-09 14:05:00,15.61,15.61,15.55,15.59,71849.0,12.3135,12.3135,12.2662,12.2978,71849.0
2015-09-09 14:10:00,15.59,15.62,15.58,15.6,35553.0,12.2978,12.3214,12.2899,12.3057,35553.0
2015-09-09 14:15:00,15.6,15.61,15.57,15.58,60897.0,12.3057,12.3135,12.282,12.2899,60897.0
2015-09-09 14:20:00,15.59,15.6,15.56,15.58,68067.0,12.2978,12.3057,12.2741,12.2899,68067.0
2015-09-09 14:25:00,15.57,15.59,15.55,15.56,39607.0,12.282,12.2978,12.2662,12.2741,39607.0
2015-09-09 14:30:00,15.57,15.57,15.55,15.57,21777.0,12.282,12.282,12.2662,12.282,21777.0
2015-09-09 14:35:00,15.57,15.6,15.56,15.6,41357.0,12.282,12.3057,12.2741,12.3057,41357.0
2015-09-09 14:40:00,15.6,15.6,15.56,15.56,91794.0,12.3057,12.3057,12.2741,12.2741,91794.0
2015-09-09 14:45:00,15.57,15.59,15.55,15.59,53129.0,12.282,12.2978,12.2662,12.2978,53129.0
2015-09-09 14:50:00,15.59,15.72,15.58,15.7,146824.0,12.2978,12.4003,12.2899,12.3845,146824.0
2015-09-09 14:55:00,15.71,15.73,15.7,15.72,81797.0,12.3924,12.4082,12.3845,12.4003,81797.0
2015-09-09 15:00:00,15.72,15.81,15.68,15.81,112895.0,12.4003,12.4713,12.3688,12.4713,112895.0
2015-09-09 15:05:00,15.81,15.81,15.76,15.78,87278.0,12.4713,12.4713,12.4319,12.4476,87278.0
2015-09-09 15:10:00,15.78,15.78,15.71,15.75,98496.0,12.4476,12.4476,12.3924,12.424,98496.0
2015-09-09 15:15:00,15.75,15.75,15.7,15.74,92991.0,12.424,12.424,12.3845,12.4161,92991.0
2015-09-09 15:20:00,15.73,15.76,15.7,15.72,66831.0,12.4082,12.4319,12.3845,12.4003,66831.0
2015-09-09 15:25:00,15.72,15.72,15.66,15.67,88714.0,12.4003,12.4003,12.353,12.3609,88714.0
2015-09-09 15:30:00,15.67,15.67,15.62,15.66,96600.0,12.3609,12.3609,12.3214,12.353,96600.0
2015-09-09 15:35:00,15.66,15.71,15.66,15.67,120000.0,12.353,12.3924,12.353,12.3609,120000.0
2015-09-09 15:40:00,15.66,15.68,15.64,15.66,132277.0,12.353,12.3688,12.3372,12.353,132277.0
2015-09-09 15:45:00,15.65,15.66,15.63,15.66,131839.0,12.3451,12.353,12.3293,12.353,131839.0
2015-09-09 15:50:00,15.66,15.66,15.63,15.63,134428.0,12.353,12.353,12.3293,12.3293,134428.0
2015-09-09 15:55:00,15.63,15.64,15.6,15.62,326860.0,12.3293,12.3372,12.3057,12.3214,326860.0
2015-09-10 09:30:00,15.73,15.8,15.72,15.78,252043.0,12.4082,12.4634,12.4003,12.4476,252043.0
2015-09-10 09:35:00,15.78,15.88,15.78,15.84,225331.0,12.4476,12.5265,12.4476,12.495,225331.0
2015-09-10 09:40:00,15.83,15.91,15.77,15.91,101069.0,12.4871,12.5502,12.4398,12.5502,101069.0
2015-09-10 09:45:00,15.91,15.91,15.79,15.84,132036.0,12.5502,12.5502,12.4555,12.495,132036.0
2015-09-10 09:50:00,15.84,15.84,15.73,15.74,119774.0,12.495,12.495,12.4082,12.4161,119774.0
2015-09-10 09:55:00,15.75,15.75,15.65,15.65,72306.0,12.424,12.424,12.3451,12.3451,72306.0
2015-09-10 10:00:00,15.66,15.8,15.66,15.71,63049.0,12.353,12.4634,12.353,12.3924,63049.0
2015-09-10 10:05:00,15.72,15.79,15.69,15.78,71011.0,12.4003,12.4555,12.3767,12.4476,71011.0
2015-09-10 10:10:00,15.79,15.82,15.75,15.8,90518.0,12.4555,12.4792,12.424,12.4634,90518.0
2015-09-10 10:15:00,15.79,15.84,15.78,15.82,127546.0,12.4555,12.495,12.4476,12.4792,127546.0
2015-09-10 10:20:00,15.82,15.86,15.8,15.82,73440.0,12.4792,12.5108,12.4634,12.4792,73440.0
2015-09-10 10:25:00,15.83,15.85,15.79,15.85,72231.0,12.4871,12.5029,12.4555,12.5029,72231.0
2015-09-10 10:30:00,15.85,15.86,15.78,15.81,64892.0,12.5029,12.5108,12.4476,12.4713,64892.0
2015-09-10 10:35:00,15.81,15.85,15.77,15.8,99964.0,12.4713,12.5029,12.4398,12.4634,99964.0
2015-09-10 10:40:00,15.79,15.8,15.72,15.74,93206.0,12.4555,12.4634,12.4003,12.4161,93206.0
2015-09-10 10:45:00,15.74,15.8,15.73,15.77,49193.0,12.4161,12.4634,12.4082,12.4398,49193.0
2015-09-10 10:50:00,15.78,15.79,15.71,15.71,43728.0,12.4476,12.4555,12.3924,12.3924,43728.0
2015-09-10 10:55:00,15.71,15.73,15.68,15.69,73378.0,12.3924,12.4082,12.3688,12.3767,73378.0
2015-09-10 11:00:00,15.69,15.7,15.64,15.64,80802.0,12.3767,12.3845,12.3372,12.3372,80802.0
2015-09-10 11:05:00,15.65,15.67,15.57,15.57,116902.0,12.3451,12.3609,12.282,12.282,116902.0
2015-09-10 11:10:00,15.57,15.61,15.56,15.58,56374.0,12.282,12.3135,12.2741,12.2899,56374.0
2015-09-10 11:15:00,15.59,15.66,15.56,15.62,97137.0,12.2978,12.353,12.2741,12.3214,97137.0
2015-09-10 11:20:00,15.62,15.63,15.54,15.56,97570.0,12.3214,12.3293,12.2583,12.2741,97570.0
2015-09-10 11:25:00,15.56,15.57,15.52,15.54,102819.0,12.2741,12.282,12.2426,12.2583,102819.0
2015-09-10 11:30:00,15.54,15.58,15.52,15.53,101733.0,12.2583,12.2899,12.2426,12.2504,101733.0
2015-09-10 11:35:00,15.53,15.58,15.52,15.58,59159.0,12.2504,12.2899,12.2426,12.2899,59159.0
2015-09-10 11:40:00,15.58,15.6,15.53,15.59,125424.0,12.2899,12.3057,12.2504,12.2978,125424.0
2015-09-10 11:45:00,15.58,15.6,15.54,15.54,72773.0,12.2899,12.3057,12.2583,12.2583,72773.0
2015-09-10 11:50:00,15.55,15.58,15.54,15.57,58961.0,12.2662,12.2899,12.2583,12.282,58961.0
2015-09-10 11:55:00,15.56,15.64,15.55,15.61,133127.0,12.2741,12.3372,12.2662,12.3135,133127.0
2015-09-10 12:00:00,15.61,15.63,15.59,15.63,87790.0,12.3135,12.3293,12.2978,12.3293,87790.0
2015-09-10 12:05:00,15.64,15.66,15.6,15.65,45060.0,12.3372,12.353,12.3057,12.3451,45060.0
2015-09-10 12:10:00,15.65,15.66,15.62,15.63,29528.0,12.3451,12.353,12.3214,12.3293,29528.0
2015-09-10 12:15:00,15.63,15.66,15.61,15.61,55311.0,12.3293,12.353,12.3135,12.3135,55311.0
2015-09-10 12:20:00,15.61,15.63,15.56,15.57,58169.0,12.3135,12.3293,12.2741,12.282,58169.0
2015-09-10 12:25:00,15.56,15.59,15.52,15.53,39111.0,12.2741,12.2978,12.2426,12.2504,39111.0
2015-09-10 12:30:00,15.53,15.54,15.5,15.5,65545.0,12.2504,12.2583,12.2268,12.2268,65545.0
2015-09-10 12:35:00,15.51,15.54,15.5,15.52,41756.0,12.2347,12.2583,12.2268,12.2426,41756.0
2015-09-10 12:40:00,15.52,15.53,15.5,15.52,44252.0,12.2426,12.2504,12.2268,12.2426,44252.0
2015-09-10 12:45:00,15.52,15.57,15.5,15.56,65640.0,12.2426,12.282,12.2268,12.2741,65640.0
2015-09-10 12:50:00,15.56,15.59,15.53,15.53,30897.0,12.2741,12.2978,12.2504,12.2504,30897.0
2015-09-10 12:55:00,15.53,15.54,15.5,15.52,41690.0,12.2504,12.2583,12.2268,12.2426,41690.0
2015-09-10 13:00:00,15.52,15.53,15.5,15.52,37442.0,12.2426,12.2504,12.2268,12.2426,37442.0
2015-09-10 13:05:00,15.51,15.55,15.5,15.51,34974.0,12.2347,12.2662,12.2268,12.2347,34974.0
2015-09-10 13:10:00,15.51,15.53,15.5,15.5,39780.0,12.2347,12.2504,12.2268,12.2268,39780.0
2015-09-10 13:15:00,15.51,15.52,15.5,15.51,58667.0,12.2347,12.2426,12.2268,12.2347,58667.0
2015-09-10 13:20:00,15.51,15.55,15.51,15.52,51906.0,12.2347,12.2662,12.2347,12.2426,51906.0
2015-09-10 13:25:00,15.51,15.57,15.51,15.57,31821.0,12.2347,12.282,12.2347,12.282,31821.0
2015-09-10 13:30:00,15.57,15.59,15.54,15.55,93353.0,12.282,12.2978,12.2583,12.2662,93353.0
2015-09-10 13:35:00,15.56,15.57,15.52,15.54,51152.0,12.2741,12.282,12.2426,12.2583,51152.0
2015-09-10 13:40:00,15.54,15.6,15.52,15.58,64822.0,12.2583,12.3057,12.2426,12.2899,64822.0
2015-09-10 13:45:00,15.58,15.58,15.51,15.53,31500.0,12.2899,12.2899,12.2347,12.2504,31500.0
2015-09-10 13:50:00,15.52,15.54,15.51,15.51,25750.0,12.2426,12.2583,12.2347,12.2347,25750.0
2015-09-10 13:55:00,15.51,15.54,15.51,15.51,54175.0,12.2347,12.2583,12.2347,12.2347,54175.0
2015-09-10 14:00:00,15.52,15.55,15.52,15.54,27160.0,12.2426,12.2662,12.2426,12.2583,27160.0
2015-09-10 14:05:00,15.54,15.56,15.54,15.54,21173.0,12.2583,12.2741,12.2583,12.2583,21173.0
2015-09-10 14:10:00,15.54,15.56,15.52,15.53,30867.0,12.2583,12.2741,12.2426,12.2504,30867.0
2015-09-10 14:15:00,15.53,15.53,15.5,15.51,51831.0,12.2504,12.2504,12.2268,12.2347,51831.0
2015-09-10 14:20:00,15.51,15.53,15.5,15.52,49926.0,12.2347,12.2504,12.2268,12.2426,49926.0
2015-09-10 14:25:00,15.51,15.53,15.51,15.51,31929.0,12.2347,12.2504,12.2347,12.2347,31929.0
2015-09-10 14:30:00,15.51,15.54,15.51,15.51,41070.0,12.2347,12.2583,12.2347,12.2347,41070.0
2015-09-10 14:35:00,15.51,15.54,15.5,15.52,84449.0,12.2347,12.2583,12.2268,12.2426,84449.0
2015-09-10 14:40:00,15.52,15.53,15.51,15.53,32991.0,12.2426,12.2504,12.2347,12.2504,32991.0
2015-09-10 14:45:00,15.53,15.53,15.52,15.53,30078.0,12.2504,12.2504,12.2426,12.2504,30078.0
2015-09-10 14:50:00,15.53,15.56,15.52,15.55,35401.0,12.2504,12.2741,12.2426,12.2662,35401.0
2015-09-10 14:55:00,15.55,15.56,15.52,15.52,81026.0,12.2662,12.2741,12.2426,12.2426,81026.0
2015-09-10 15:00:00,15.53,15.54,15.51,15.51,108154.0,12.2504,12.2583,12.2347,12.2347,108154.0
2015-09-10 15:05:00,15.52,15.53,15.5,15.52,69509.0,12.2426,12.2504,12.2268,12.2426,69509.0
2015-09-10 15:10:00,15.51,15.52,15.5,15.52,32925.0,12.2347,12.2426,12.2268,12.2426,32925.0
2015-09-10 15:15:00,15.52,15.53,15.5,15.5,92978.0,12.2426,12.2504,12.2268,12.2268,92978.0
2015-09-10 15:20:00,15.5,15.53,15.5,15.52,80349.0,12.2268,12.2504,12.2268,12.2426,80349.0
2015-09-10 15:25:00,15.52,15.54,15.5,15.52,122954.0,12.2426,12.2583,12.2268,12.2426,122954.0
2015-09-10 15:30:00,15.51,15.54,15.51,15.51,132173.0,12.2347,12.2583,12.2347,12.2347,132173.0
2015-09-10 15:35:00,15.52,15.54,15.51,15.53,84008.0,12.2426,12.2583,12.2347,12.2504,84008.0
2015-09-10 15:40:00,15.53,15.53,15.5,15.53,137844.0,12.2504,12.2504,12.2268,12.2504,137844.0
2015-09-10 15:45:00,15.52,15.54,15.5,15.52,186474.0,12.2426,12.2583,12.2268,12.2426,186474.0
2015-09-10 15:50:00,15.52,15.54,15.5,15.52,136990.0,12.2426,12.2583,12.2268,12.2426,136990.0
2015-09-10 15:55:00,15.52,15.56,15.51,15.56,433460.0,12.2426,12.2741,12.2347,12.2741,433460.0
2015-09-11 09:30:00,15.43,15.68,15.43,15.67,331599.0,12.1716,12.3688,12.1716,12.3609,331599.0
2015-09-11 09:35:00,15.67,15.68,15.6,15.68,135127.0,12.3609,12.3688,12.3057,12.3688,135127.0
2015-09-11 09:40:00,15.68,15.68,15.58,15.64,136892.0,12.3688,12.3688,12.2899,12.3372,136892.0
2015-09-11 09:45:00,15.64,15.7,15.57,15.57,101554.0,12.3372,12.3845,12.282,12.282,101554.0
2015-09-11 09:50:00,15.57,15.59,15.51,15.56,154911.0,12.282,12.2978,12.2347,12.2741,154911.0
2015-09-11 09:55:00,15.55,15.59,15.51,15.56,64907.0,12.2662,12.2978,12.2347,12.2741,64907.0
2015-09-11 10:00:00,15.56,15.66,15.56,15.63,131005.0,12.2741,12.353,12.2741,12.3293,131005.0
2015-09-11 10:05:00,15.63,15.71,15.62,15.7,170699.0,12.3293,12.3924,12.3214,12.3845,170699.0
2015-09-11 10:10:00,15.7,15.81,15.7,15.81,206826.0,12.3845,12.4713,12.3845,12.4713,206826.0
2015-09-11 10:15:00,15.81,15.83,15.69,15.69,112382.0,12.4713,12.4871,12.3767,12.3767,112382.0
2015-09-11 10:20:00,15.69,15.77,15.67,15.75,134910.0,12.3767,12.4398,12.3609,12.424,134910.0
2015-09-11 10:25:00,15.75,15.76,15.7,15.7,119029.0,12.424,12.4319,12.3845,12.3845,119029.0
2015-09-11 10:30:00,15.7,15.72,15.68,15.69,85703.0,12.3845,12.4003,12.3688,12.3767,85703.0
2015-09-11 10:35:00,15.69,15.69,15.63,15.65,75980.0,12.3767,12.3767,12.3293,12.3451,75980.0
2015-09-11 10:40:00,15.65,15.69,15.63,15.68,94313.0,12.3451,12.3767,12.3293,12.3688,94313.0
2015-09-11 10:45:00,15.68,15.7,15.66,15.7,65280.0,12.3688,12.3845,12.353,12.3845,65280.0
2015-09-11 10:50:00,15.69,15.72,15.69,15.71,86353.0,12.3767,12.4003,12.3767,12.3924,86353.0
2015-09-11 10:55:00,15.71,15.74,15.7,15.73,104270.0,12.3924,12.4161,12.3845,12.4082,104270.0
2015-09-11 11:00:00,15.73,15.73,15.66,15.7,85108.0,12.4082,12.4082,12.353,12.3845,85108.0
2015-09-11 11:05:00,15.7,15.72,15.66,15.71,49853.0,12.3845,12.4003,12.353,12.3924,49853.0
2015-09-11 11:10:00,15.71,15.73,15.68,15.69,60078.0,12.3924,12.4082,12.3688,12.3767,60078.0
2015-09-11 11:15:00,15.69,15.69,15.65,15.66,67209.0,12.3767,12.3767,12.3451,12.353,67209.0
2015-09-11 11:20:00,15.65,15.71,15.65,15.71,49691.0,12.3451,12.3924,12.3451,12.3924,49691.0
2015-09-11 11:25:00,15.71,15.77,15.71,15.77,77578.0,12.3924,12.4398,12.3924,12.4398,77578.0
2015-09-11 11:30:00,15.77,15.77,15.71,15.71,52291.0,12.4398,12.4398,12.3924,12.3924,52291.0
2015-09-11 11:35:00,15.72,15.85,15.71,15.85,145080.0,12.4003,12.5029,12.3924,12.5029,145080.0
2015-09-11 11:40:00,15.85,15.9,15.84,15.88,124784.0,12.5029,12.5423,12.495,12.5265,124784.0
2015-09-11 11:45:00,15.88,15.93,15.87,15.93,62879.0,12.5265,12.566,12.5186,12.566,62879.0
2015-09-11 11:50:00,15.93,15.94,15.9,15.92,57211.0,12.566,12.5739,12.5423,12.5581,57211.0
2015-09-11 11:55:00,15.92,15.95,15.87,15.87,78406.0,12.5581,12.5817,12.5186,12.5186,78406.0
2015-09-11 12:00:00,15.88,16.02,15.86,16.01,110397.0,12.5265,12.637,12.5108,12.6291,110397.0
2015-09-11 12:05:00,16.01,16.01,15.95,15.98,57364.0,12.6291,12.6291,12.5817,12.6054,57364.0
2015-09-11 12:10:00,15.97,15.98,15.96,15.97,62316.0,12.5975,12.6054,12.5896,12.5975,62316.0
2015-09-11 12:15:00,15.97,15.97,15.87,15.9,89591.0,12.5975,12.5975,12.5186,12.5423,89591.0
2015-09-11 12:20:00,15.89,15.92,15.86,15.91,72879.0,12.5344,12.5581,12.5108,12.5502,72879.0
2015-09-11 12:25:00,15.9,15.95,15.9,15.95,48743.0,12.5423,12.5817,12.5423,12.5817,48743.0
2015-09-11 12:30:00,15.95,15.98,15.93,15.93,62687.0,12.5817,12.6054,12.566,12.566,62687.0
2015-09-11 12:35:00,15.94,15.95,15.91,15.91,79663.0,12.5739,12.5817,12.5502,12.5502,79663.0
2015-09-11 12:40:00,15.92,15.95,15.91,15.95,43303.0,12.5581,12.5817,12.5502,12.5817,43303.0
2015-09-11 12:45:00,15.95,16.03,15.95,16.03,49371.0,12.5817,12.6449,12.5817,12.6449,49371.0
2015-09-11 12:50:00,16.04,16.05,16.01,16.05,100913.0,12.6527,12.6606,12.6291,12.6606,100913.0
2015-09-11 12:55:00,16.05,16.07,16.03,16.07,54702.0,12.6606,12.6764,12.6449,12.6764,54702.0
2015-09-11 13:00:00,16.06,16.1,16.04,16.07,59510.0,12.6685,12.7001,12.6527,12.6764,59510.0
2015-09-11 13:05:00,16.06,16.09,16.02,16.04,77149.0,12.6685,12.6922,12.637,12.6527,77149.0
2015-09-11 13:10:00,16.04,16.06,15.99,15.99,77019.0,12.6527,12.6685,12.6133,12.6133,77019.0
2015-09-11 13:15:00,16.0,16.04,15.99,16.04,43891.0,12.6212,12.6527,12.6133,12.6527,43891.0
2015-09-11 13:20:00,16.03,16.07,15.96,15.97,85689.0,12.6449,12.6764,12.5896,12.5975,85689.0
2015-09-11 13:25:00,15.96,16.03,15.96,15.98,58501.0,12.5896,12.6449,12.5896,12.6054,58501.0
2015-09-11 13:30:00,15.99,16.01,15.95,15.96,59202.0,12.6133,12.6291,12.5817,12.5896,59202.0
2015-09-11 13:35:00,15.96,15.98,15.95,15.97,59081.0,12.5896,12.6054,12.5817,12.5975,59081.0
2015-09-11 13:40:00,15.98,16.05,15.96,16.05,46814.0,12.6054,12.6606,12.5896,12.6606,46814.0
2015-09-11 13:45:00,16.05,16.05,16.02,16.03,32055.0,12.6606,12.6606,12.637,12.6449,32055.0
2015-09-11 13:50:00,16.04,16.08,16.03,16.08,66409.0,12.6527,12.6843,12.6449,12.6843,66409.0
2015-09-11 13:55:00,16.07,16.12,16.07,16.12,46302.0,12.6764,12.7158,12.6764,12.7158,46302.0
2015-09-11 14:00:00,16.12,16.14,16.07,16.1,113548.0,12.7158,12.7316,12.6764,12.7001,113548.0
2015-09-11 14:05:00,16.1,16.12,16.07,16.11,50331.0,12.7001,12.7158,12.6764,12.708,50331.0
2015-09-11 14:10:00,16.11,16.15,16.09,16.13,51731.0,12.708,12.7395,12.6922,12.7237,51731.0
2015-09-11 14:15:00,16.14,16.2,16.13,16.2,94749.0,12.7316,12.779,12.7237,12.779,94749.0
2015-09-11 14:20:00,16.2,16.21,16.18,16.19,42022.0,12.779,12.7868,12.7632,12.7711,42022.0
2015-09-11 14:25:00,16.2,16.21,16.12,16.13,61857.0,12.779,12.7868,12.7158,12.7237,61857.0
2015-09-11 14:30:00,16.13,16.18,16.12,16.17,60626.0,12.7237,12.7632,12.7158,12.7553,60626.0
2015-09-11 14:35:00,16.17,16.17,16.15,16.16,29143.0,12.7553,12.7553,12.7395,12.7474,29143.0
2015-09-11 14:40:00,16.16,16.17,16.12,16.15,75121.0,12.7474,12.7553,12.7158,12.7395,75121.0
2015-09-11 14:45:00,16.14,16.17,16.12,16.12,94401.0,12.7316,12.7553,12.7158,12.7158,94401.0
2015-09-11 14:50:00,16.12,16.13,16.07,16.12,81382.0,12.7158,12.7237,12.6764,12.7158,81382.0
2015-09-11 14:55:00,16.12,16.14,16.1,16.13,122511.0,12.7158,12.7316,12.7001,12.7237,122511.0
2015-09-11 15:00:00,16.13,16.18,16.12,16.17,141970.0,12.7237,12.7632,12.7158,12.7553,141970.0
2015-09-11 15:05:00,16.16,16.19,16.15,16.17,64562.0,12.7474,12.7711,12.7395,12.7553,64562.0
2015-09-11 15:10:00,16.17,16.24,16.16,16.22,137491.0,12.7553,12.8105,12.7474,12.7947,137491.0
2015-09-11 15:15:00,16.22,16.26,16.22,16.25,83399.0,12.7947,12.8263,12.7947,12.8184,83399.0
2015-09-11 15:20:00,16.25,16.28,16.21,16.22,121730.0,12.8184,12.8421,12.7868,12.7947,121730.0
2015-09-11 15:25:00,16.22,16.24,16.2,16.23,112943.0,12.7947,12.8105,12.779,12.8026,112943.0
2015-09-11 15:30:00,16.23,16.26,16.21,16.25,211417.0,12.8026,12.8263,12.7868,12.8184,211417.0
2015-09-11 15:35:00,16.25,16.29,16.23,16.24,199733.0,12.8184,12.8499,12.8026,12.8105,199733.0
2015-09-11 15:40:00,16.24,16.26,16.19,16.21,208203.0,12.8105,12.8263,12.7711,12.7868,208203.0
2015-09-11 15:45:00,16.22,16.23,16.17,16.17,194411.0,12.7947,12.8026,12.7553,12.7553,194411.0
2015-09-11 15:50:00,16.18,16.22,16.17,16.21,270105.0,12.7632,12.7947,12.7553,12.7868,270105.0
2015-09-11 15:55:00,16.21,16.26,16.19,16.24,794670.0,12.7868,12.8263,12.7711,12.8105,794670.0
2015-09-14 09:30:00,16.02,16.11,15.87,16.05,190378.0,12.637,12.708,12.5186,12.6606,190378.0
2015-09-14 09:35:00,16.05,16.05,15.86,15.91,104316.0,12.6606,12.6606,12.5108,12.5502,104316.0
2015-09-14 09:40:00,15.9,15.98,15.82,15.83,147526.0,12.5423,12.6054,12.4792,12.4871,147526.0
2015-09-14 09:45:00,15.82,15.86,15.76,15.81,113631.0,12.4792,12.5108,12.4319,12.4713,113631.0
2015-09-14 09:50:00,15.82,15.85,15.75,15.83,103197.0,12.4792,12.5029,12.424,12.4871,103197.0
2015-09-14 09:55:00,15.83,15.86,15.75,15.86,130309.0,12.4871,12.5108,12.424,12.5108,130309.0
2015-09-14 10:00:00,15.85,15.91,15.79,15.91,96554.0,12.5029,12.5502,12.4555,12.5502,96554.0
2015-09-14 10:05:00,15.91,15.91,15.83,15.9,64735.0,12.5502,12.5502,12.4871,12.5423,64735.0
2015-09-14 10:10:00,15.9,15.99,15.9,15.98,79934.0,12.5423,12.6133,12.5423,12.6054,79934.0
2015-09-14 10:15:00,15.99,16.04,15.94,15.94,122030.0,12.6133,12.6527,12.5739,12.5739,122030.0
2015-09-14 10:20:00,15.95,15.97,15.83,15.88,125899.0,12.5817,12.5975,12.4871,12.5265,125899.0
2015-09-14 10:25:00,15.87,15.87,15.79,15.84,70092.0,12.5186,12.5186,12.4555,12.495,70092.0
2015-09-14 10:30:00,15.84,15.92,15.8,15.92,75123.0,12.495,12.5581,12.4634,12.5581,75123.0
2015-09-14 10:35:00,15.92,16.01,15.9,15.99,96027.0,12.5581,12.6291,12.5423,12.6133,96027.0
2015-09-14 10:40:00,15.99,16.01,15.95,16.0,63927.0,12.6133,12.6291,12.5817,12.6212,63927.0
2015-09-14 10:45:00,16.0,16.08,15.95,16.02,127045.0,12.6212,12.6843,12.5817,12.637,127045.0
2015-09-14 10:50:00,16.02,16.1,16.01,16.09,70105.0,12.637,12.7001,12.6291,12.6922,70105.0
2015-09-14 10:55:00,16.08,16.14,16.06,16.14,87060.0,12.6843,12.7316,12.6685,12.7316,87060.0
2015-09-14 11:00:00,16.13,16.19,16.11,16.14,74256.0,12.7237,12.7711,12.708,12.7316,74256.0
2015-09-14 11:05:00,16.14,16.15,16.05,16.05,101029.0,12.7316,12.7395,12.6606,12.6606,101029.0
2015-09-14 11:10:00,16.05,16.11,16.02,16.1,69457.0,12.6606,12.708,12.637,12.7001,69457.0
2015-09-14 11:15:00,16.1,16.12,16.06,16.07,58505.0,12.7001,12.7158,12.6685,12.6764,58505.0
2015-09-14 11:20:00,16.07,16.07,16.01,16.03,80495.0,12.6764,12.6764,12.6291,12.6449,80495.0
2015-09-14 11:25:00,16.04,16.07,16.02,16.05,108872.0,12.6527,12.6764,12.637,12.6606,108872.0
2015-09-14 11:30:00,16.05,16.07,15.97,15.97,66402.0,12.6606,12.6764,12.5975,12.5975,66402.0
2015-09-14 11:35:00,15.97,15.98,15.93,15.97,57821.0,12.5975,12.6054,12.566,12.5975,57821.0
2015-09-14 11:40:00,15.97,16.01,15.95,15.99,43458.0,12.5975,12.6291,12.5817,12.6133,43458.0
2015-09-14 11:45:00,15.99,16.09,15.96,16.09,74517.0,12.6133,12.6922,12.5896,12.6922,74517.0
2015-09-14 11:50:00,16.09,16.14,16.07,16.13,61381.0,12.6922,12.7316,12.6764,12.7237,61381.0
2015-09-14 11:55:00,16.13,16.16,16.1,16.12,43499.0,12.7237,12.7474,12.7001,12.7158,43499.0
2015-09-14 12:00:00,16.12,16.15,16.09,16.14,61184.0,12.7158,12.7395,12.6922,12.7316,61184.0
2015-09-14 12:05:00,16.13,16.13,16.05,16.07,69039.0,12.7237,12.7237,12.6606,12.6764,69039.0
2015-09-14 12:10:00,16.06,16.08,16.03,16.07,79908.0,12.6685,12.6843,12.6449,12.6764,79908.0
2015-09-14 12:15:00,16.08,16.11,16.05,16.09,38441.0,12.6843,12.708,12.6606,12.6922,38441.0
2015-09-14 12:20:00,16.09,16.12,16.07,16.12,37716.0,12.6922,12.7158,12.6764,12.7158,37716.0
2015-09-14 12:25:00,16.12,16.12,16.05,16.07,46635.0,12.7158,12.7158,12.6606,12.6764,46635.0
2015-09-14 12:30:00,16.07,16.07,16.02,16.04,49822.0,12.6764,12.6764,12.637,12.6527,49822.0
2015-09-14 12:35:00,16.04,16.06,16.01,16.03,37726.0,12.6527,12.6685,12.6291,12.6449,37726.0
2015-09-14 12:40:00,16.02,16.03,15.98,15.99,47209.0,12.637,12.6449,12.6054,12.6133,47209.0
2015-09-14 12:45:00,15.98,16.05,15.98,16.02,56168.0,12.6054,12.6606,12.6054,12.637,56168.0
2015-09-14 12:50:00,16.02,16.05,16.01,16.03,49112.0,12.637,12.6606,12.6291,12.6449,49112.0
2015-09-14 12:55:00,16.02,16.04,15.99,16.0,37333.0,12.637,12.6527,12.6133,12.6212,37333.0
2015-09-14 13:00:00,16.0,16.05,15.99,16.0,46536.0,12.6212,12.6606,12.6133,12.6212,46536.0
2015-09-14 13:05:00,16.0,16.0,15.97,15.99,45583.0,12.6212,12.6212,12.5975,12.6133,45583.0
2015-09-14 13:10:00,15.98,16.02,15.97,15.97,29364.0,12.6054,12.637,12.5975,12.5975,29364.0
2015-09-14 13:15:00,15.98,16.04,15.97,16.0,63630.0,12.6054,12.6527,12.5975,12.6212,63630.0
2015-09-14 13:20:00,16.01,16.02,15.98,16.01,31723.0,12.6291,12.637,12.6054,12.6291,31723.0
2015-09-14 13:25:00,16.01,16.03,15.96,15.98,35574.0,12.6291,12.6449,12.5896,12.6054,35574.0
2015-09-14 13:30:00,15.97,16.03,15.97,16.01,35673.0,12.5975,12.6449,12.5975,12.6291,35673.0
2015-09-14 13:35:00,16.02,16.07,16.01,16.05,42556.0,12.637,12.6764,12.6291,12.6606,42556.0
2015-09-14 13:40:00,16.04,16.09,16.03,16.07,64476.0,12.6527,12.6922,12.6449,12.6764,64476.0
2015-09-14 13:45:00,16.08,16.09,16.04,16.04,41790.0,12.6843,12.6922,12.6527,12.6527,41790.0
2015-09-14 13:50:00,16.04,16.05,15.97,16.0,93266.0,12.6527,12.6606,12.5975,12.6212,93266.0
2015-09-14 13:55:00,16.0,16.02,15.98,16.02,44688.0,12.6212,12.637,12.6054,12.637,44688.0
2015-09-14 14:00:00,16.03,16.03,15.95,15.96,48400.0,12.6449,12.6449,12.5817,12.5896,48400.0
2015-09-14 14:05:00,15.96,15.96,15.88,15.91,88331.0,12.5896,12.5896,12.5265,12.5502,88331.0
2015-09-14 14:10:00,15.91,15.95,15.87,15.89,74217.0,12.5502,12.5817,12.5186,12.5344,74217.0
2015-09-14 14:15:00,15.89,15.94,15.88,15.93,68368.0,12.5344,12.5739,12.5265,12.566,68368.0
2015-09-14 14:20:00,15.93,15.94,15.86,15.87,87798.0,12.566,12.5739,12.5108,12.5186,87798.0
2015-09-14 14:25:00,15.87,15.88,15.78,15.79,126710.0,12.5186,12.5265,12.4476,12.4555,126710.0
2015-09-14 14:30:00,15.79,15.82,15.76,15.76,95447.0,12.4555,12.4792,12.4319,12.4319,95447.0
2015-09-14 14:35:00,15.75,15.77,15.72,15.72,165614.0,12.424,12.4398,12.4003,12.4003,165614.0
2015-09-14 14:40:00,15.71,15.78,15.71,15.77,75820.0,12.3924,12.4476,12.3924,12.4398,75820.0
2015-09-14 14:45:00,15.77,15.79,15.72,15.75,74452.0,12.4398,12.4555,12.4003,12.424,74452.0
2015-09-14 14:50:00,15.75,15.84,15.75,15.84,86575.0,12.424,12.495,12.424,12.495,86575.0
2015-09-14 14:55:00,15.84,15.89,15.84,15.85,108171.0,12.495,12.5344,12.495,12.5029,108171.0
2015-09-14 15:00:00,15.85,15.86,15.8,15.82,93657.0,12.5029,12.5108,12.4634,12.4792,93657.0
2015-09-14 15:05:00,15.82,15.83,15.78,15.79,90532.0,12.4792,12.4871,12.4476,12.4555,90532.0
2015-09-14 15:10:00,15.79,15.81,15.78,15.8,89432.0,12.4555,12.4713,12.4476,12.4634,89432.0
2015-09-14 15:15:00,15.8,15.86,15.79,15.86,125811.0,12.4634,12.5108,12.4555,12.5108,125811.0
2015-09-14 15:20:00,15.86,15.88,15.84,15.85,107026.0,12.5108,12.5265,12.495,12.5029,107026.0
2015-09-14 15:25:00,15.86,15.89,15.82,15.87,96497.0,12.5108,12.5344,12.4792,12.5186,96497.0
2015-09-14 15:30:00,15.87,15.96,15.85,15.95,130575.0,12.5186,12.5896,12.5029,12.5817,130575.0
2015-09-14 15:35:00,15.95,15.95,15.9,15.9,130977.0,12.5817,12.5817,12.5423,12.5423,130977.0
2015-09-14 15:40:00,15.9,15.92,15.88,15.92,124918.0,12.5423,12.5581,12.5265,12.5581,124918.0
2015-09-14 15:45:00,15.91,15.92,15.88,15.89,159462.0,12.5502,12.5581,12.5265,12.5344,159462.0
2015-09-14 15:50:00,15.89,15.9,15.87,15.9,185596.0,12.5344,12.5423,12.5186,12.5423,185596.0
2015-09-14 15:55:00,15.9,15.9,15.86,15.88,359371.0,12.5423,12.5423,12.5108,12.5265,359371.0
2015-09-15 09:30:00,15.84,15.97,15.81,15.84,155922.0,12.495,12.5975,12.4713,12.495,155922.0
2015-09-15 09:35:00,15.84,15.97,15.79,15.93,74784.0,12.495,12.5975,12.4555,12.566,74784.0
2015-09-15 09:40:00,15.93,16.04,15.91,16.04,50175.0,12.566,12.6527,12.5502,12.6527,50175.0
2015-09-15 09:45:00,16.04,16.13,16.02,16.05,102575.0,12.6527,12.7237,12.637,12.6606,102575.0
2015-09-15 09:50:00,16.06,16.2,16.06,16.14,75022.0,12.6685,12.779,12.6685,12.7316,75022.0
2015-09-15 09:55:00,16.14,16.19,16.1,16.11,66764.0,12.7316,12.7711,12.7001,12.708,66764.0
2015-09-15 10:00:00,16.1,16.15,16.08,16.1,57975.0,12.7001,12.7395,12.6843,12.7001,57975.0
2015-09-15 10:05:00,16.09,16.1,16.03,16.03,93334.0,12.6922,12.7001,12.6449,12.6449,93334.0
2015-09-15 10:10:00,16.04,16.11,16.03,16.11,69374.0,12.6527,12.708,12.6449,12.708,69374.0
2015-09-15 10:15:00,16.11,16.27,16.11,16.24,192217.0,12.708,12.8342,12.708,12.8105,192217.0
2015-09-15 10:20:00,16.24,16.25,16.12,16.15,110292.0,12.8105,12.8184,12.7158,12.7395,110292.0
2015-09-15 10:25:00,16.15,16.16,16.11,16.15,52068.0,12.7395,12.7474,12.708,12.7395,52068.0
2015-09-15 10:30:00,16.14,16.25,16.13,16.22,80731.0,12.7316,12.8184,12.7237,12.7947,80731.0
2015-09-15 10:35:00,16.22,16.23,16.12,16.13,144318.0,12.7947,12.8026,12.7158,12.7237,144318.0
2015-09-15 10:40:00,16.13,16.18,16.11,16.15,64393.0,12.7237,12.7632,12.708,12.7395,64393.0
2015-09-15 10:45:00,16.15,16.19,16.12,16.12,74645.0,12.7395,12.7711,12.7158,12.7158,74645.0
2015-09-15 10:50:00,16.12,16.15,16.07,16.14,74353.0,12.7158,12.7395,12.6764,12.7316,74353.0
2015-09-15 10:55:00,16.14,16.17,16.12,16.14,60922.0,12.7316,12.7553,12.7158,12.7316,60922.0
2015-09-15 11:00:00,16.13,16.2,16.13,16.2,44730.0,12.7237,12.779,12.7237,12.779,44730.0
2015-09-15 11:05:00,16.19,16.2,16.16,16.19,51067.0,12.7711,12.779,12.7474,12.7711,51067.0
2015-09-15 11:10:00,16.19,16.21,16.16,16.16,37130.0,12.7711,12.7868,12.7474,12.7474,37130.0
2015-09-15 11:15:00,16.15,16.17,16.11,16.13,74610.0,12.7395,12.7553,12.708,12.7237,74610.0
2015-09-15 11:20:00,16.13,16.17,16.12,16.17,24976.0,12.7237,12.7553,12.7158,12.7553,24976.0
2015-09-15 11:25:00,16.18,16.23,16.17,16.21,31763.0,12.7632,12.8026,12.7553,12.7868,31763.0
2015-09-15 11:30:00,16.2,16.27,16.2,16.27,56843.0,12.779,12.8342,12.779,12.8342,56843.0
2015-09-15 11:35:00,16.27,16.28,16.25,16.26,75334.0,12.8342,12.8421,12.8184,12.8263,75334.0
2015-09-15 11:40:00,16.25,16.3,16.25,16.3,52355.0,12.8184,12.8578,12.8184,12.8578,52355.0
2015-09-15 11:45:00,16.29,16.33,16.29,16.3,49113.0,12.8499,12.8815,12.8499,12.8578,49113.0
2015-09-15 11:50:00,16.3,16.31,16.26,16.27,47416.0,12.8578,12.8657,12.8263,12.8342,47416.0
2015-09-15 11:55:00,16.27,16.27,16.23,16.27,47144.0,12.8342,12.8342,12.8026,12.8342,47144.0
2015-09-15 12:00:00,16.27,16.29,16.25,16.26,59856.0,12.8342,12.8499,12.8184,12.8263,59856.0
2015-09-15 12:05:00,16.26,16.28,16.25,16.28,28703.0,12.8263,12.8421,12.8184,12.8421,28703.0
2015-09-15 12:10:00,16.27,16.29,16.26,16.29,41978.0,12.8342,12.8499,12.8263,12.8499,41978.0
2015-09-15 12:15:00,16.29,16.31,16.28,16.3,40992.0,12.8499,12.8657,12.8421,12.8578,40992.0
2015-09-15 12:20:00,16.3,16.35,16.29,16.3,72395.0,12.8578,12.8973,12.8499,12.8578,72395.0
2015-09-15 12:25:00,16.3,16.31,16.28,16.3,41176.0,12.8578,12.8657,12.8421,12.8578,41176.0
2015-09-15 12:30:00,16.29,16.29,16.24,16.25,73406.0,12.8499,12.8499,12.8105,12.8184,73406.0
2015-09-15 12:35:00,16.25,16.27,16.24,16.26,45026.0,12.8184,12.8342,12.8105,12.8263,45026.0
2015-09-15 12:40:00,16.27,16.28,16.22,16.22,75476.0,12.8342,12.8421,12.7947,12.7947,75476.0
2015-09-15 12:45:00,16.22,16.25,16.17,16.17,66245.0,12.7947,12.8184,12.7553,12.7553,66245.0
2015-09-15 12:50:00,16.17,16.19,16.14,16.17,66639.0,12.7553,12.7711,12.7316,12.7553,66639.0
2015-09-15 12:55:00,16.16,16.21,16.16,16.2,25578.0,12.7474,12.7868,12.7474,12.779,25578.0
2015-09-15 13:00:00,16.2,16.2,16.18,16.18,24528.0,12.779,12.779,12.7632,12.7632,24528.0
2015-09-15 13:05:00,16.18,16.2,16.15,16.15,38697.0,12.7632,12.779,12.7395,12.7395,38697.0
2015-09-15 13:10:00,16.15,16.17,16.14,16.17,74599.0,12.7395,12.7553,12.7316,12.7553,74599.0
2015-09-15 13:15:00,16.16,16.18,16.13,16.14,60449.0,12.7474,12.7632,12.7237,12.7316,60449.0
2015-09-15 13:20:00,16.14,16.16,16.12,16.15,54744.0,12.7316,12.7474,12.7158,12.7395,54744.0
2015-09-15 13:25:00,16.15,16.17,16.12,16.13,44556.0,12.7395,12.7553,12.7158,12.7237,44556.0
2015-09-15 13:30:00,16.13,16.18,16.12,16.14,64005.0,12.7237,12.7632,12.7158,12.7316,64005.0
2015-09-15 13:35:00,16.14,16.17,16.13,16.14,31651.0,12.7316,12.7553,12.7237,12.7316,31651.0
2015-09-15 13:40:00,16.15,16.2,16.14,16.16,76901.0,12.7395,12.779,12.7316,12.7474,76901.0
2015-09-15 13:45:00,16.16,16.16,16.13,16.16,112080.0,12.7474,12.7474,12.7237,12.7474,112080.0
2015-09-15 13:50:00,16.15,16.16,16.13,16.13,23294.0,12.7395,12.7474,12.7237,12.7237,23294.0
2015-09-15 13:55:00,16.13,16.14,16.07,16.07,36814.0,12.7237,12.7316,12.6764,12.6764,36814.0
2015-09-15 14:00:00,16.07,16.13,16.07,16.13,67373.0,12.6764,12.7237,12.6764,12.7237,67373.0
2015-09-15 14:05:00,16.12,16.13,16.09,16.09,91780.0,12.7158,12.7237,12.6922,12.6922,91780.0
2015-09-15 14:10:00,16.09,16.11,16.09,16.1,90521.0,12.6922,12.708,12.6922,12.7001,90521.0
2015-09-15 14:15:00,16.1,16.1,16.07,16.09,53024.0,12.7001,12.7001,12.6764,12.6922,53024.0
2015-09-15 14:20:00,16.08,16.09,16.05,16.05,22670.0,12.6843,12.6922,12.6606,12.6606,22670.0
2015-09-15 14:25:00,16.05,16.07,16.03,16.04,117917.0,12.6606,12.6764,12.6449,12.6527,117917.0
2015-09-15 14:30:00,16.04,16.05,16.02,16.03,70858.0,12.6527,12.6606,12.637,12.6449,70858.0
2015-09-15 14:35:00,16.02,16.06,16.02,16.05,54658.0,12.637,12.6685,12.637,12.6606,54658.0
2015-09-15 14:40:00,16.05,16.06,16.02,16.04,21203.0,12.6606,12.6685,12.637,12.6527,21203.0
2015-09-15 14:45:00,16.04,16.05,16.01,16.02,123416.0,12.6527,12.6606,12.6291,12.637,123416.0
2015-09-15 14:50:00,16.03,16.03,15.98,16.02,103666.0,12.6449,12.6449,12.6054,12.637,103666.0
2015-09-15 14:55:00,16.02,16.08,16.01,16.06,84686.0,12.637,12.6843,12.6291,12.6685,84686.0
2015-09-15 15:00:00,16.06,16.06,16.03,16.06,36489.0,12.6685,12.6685,12.6449,12.6685,36489.0
2015-09-15 15:05:00,16.06,16.07,16.02,16.02,33197.0,12.6685,12.6764,12.637,12.637,33197.0
2015-09-15 15:10:00,16.02,16.04,16.02,16.03,40550.0,12.637,12.6527,12.637,12.6449,40550.0
2015-09-15 15:15:00,16.03,16.04,16.0,16.01,63904.0,12.6449,12.6527,12.6212,12.6291,63904.0
2015-09-15 15:20:00,16.01,16.03,15.97,15.97,146251.0,12.6291,12.6449,12.5975,12.5975,146251.0
2015-09-15 15:25:00,15.98,16.0,15.94,15.96,207679.0,12.6054,12.6212,12.5739,12.5896,207679.0
2015-09-15 15:30:00,15.96,16.01,15.95,15.99,108232.0,12.5896,12.6291,12.5817,12.6133,108232.0
2015-09-15 15:35:00,15.99,16.0,15.94,15.94,195665.0,12.6133,12.6212,12.5739,12.5739,195665.0
2015-09-15 15:40:00,15.94,15.98,15.93,15.98,206193.0,12.5739,12.6054,12.566,12.6054,206193.0
2015-09-15 15:45:00,15.98,15.99,15.95,15.97,182199.0,12.6054,12.6133,12.5817,12.5975,182199.0
2015-09-15 15:50:00,15.97,15.98,15.95,15.96,146164.0,12.5975,12.6054,12.5817,12.5896,146164.0
2015-09-15 15:55:00,15.96,15.98,15.94,15.97,438848.0,12.5896,12.6054,12.5739,12.5975,438848.0
2015-09-16 09:30:00,16.2,16.29,16.16,16.25,195500.0,12.779,12.8499,12.7474,12.8184,195500.0
2015-09-16 09:35:00,16.25,16.33,16.23,16.3,161585.0,12.8184,12.8815,12.8026,12.8578,161585.0
2015-09-16 09:40:00,16.3,16.47,16.29,16.46,143979.0,12.8578,12.9919,12.8499,12.984,143979.0
2015-09-16 09:45:00,16.45,16.5,16.43,16.5,169314.0,12.9762,13.0156,12.9604,13.0156,169314.0
2015-09-16 09:50:00,16.5,16.59,16.49,16.57,162478.0,13.0156,13.0866,13.0077,13.0708,162478.0
2015-09-16 09:55:00,16.57,16.63,16.55,16.63,82496.0,13.0708,13.1181,13.055,13.1181,82496.0
2015-09-16 10:00:00,16.62,16.73,16.62,16.7,162302.0,13.1103,13.197,13.1103,13.1734,162302.0
2015-09-16 10:05:00,16.7,16.74,16.65,16.7,154769.0,13.1734,13.2049,13.1339,13.1734,154769.0
2015-09-16 10:10:00,16.69,16.76,16.67,16.73,118809.0,13.1655,13.2207,13.1497,13.197,118809.0
2015-09-16 10:15:00,16.74,16.85,16.72,16.82,202111.0,13.2049,13.2917,13.1891,13.268,202111.0
2015-09-16 10:20:00,16.82,16.85,16.71,16.72,120709.0,13.268,13.2917,13.1813,13.1891,120709.0
2015-09-16 10:25:00,16.73,16.77,16.72,16.74,122014.0,13.197,13.2286,13.1891,13.2049,122014.0
2015-09-16 10:30:00,16.73,16.76,16.68,16.76,98691.0,13.197,13.2207,13.1576,13.2207,98691.0
2015-09-16 10:35:00,16.76,16.8,16.75,16.79,102877.0,13.2207,13.2522,13.2128,13.2444,102877.0
2015-09-16 10:40:00,16.79,16.84,16.77,16.82,79166.0,13.2444,13.2838,13.2286,13.268,79166.0
2015-09-16 10:45:00,16.82,16.86,16.8,16.84,103259.0,13.268,13.2996,13.2522,13.2838,103259.0
2015-09-16 10:50:00,16.85,16.91,16.85,16.87,91914.0,13.2917,13.339,13.2917,13.3075,91914.0
2015-09-16 10:55:00,16.87,16.89,16.82,16.82,132217.0,13.3075,13.3232,13.268,13.268,132217.0
2015-09-16 11:00:00,16.83,16.94,16.82,16.93,105526.0,13.2759,13.3627,13.268,13.3548,105526.0
2015-09-16 11:05:00,16.93,16.99,16.91,16.95,208219.0,13.3548,13.4021,13.339,13.3706,208219.0
2015-09-16 11:10:00,16.95,16.99,16.92,16.98,245864.0,13.3706,13.4021,13.3469,13.3942,245864.0
2015-09-16 11:15:00,16.98,17.02,16.93,17.02,110961.0,13.3942,13.4258,13.3548,13.4258,110961.0
2015-09-16 11:20:00,17.02,17.07,17.0,17.02,170656.0,13.4258,13.4652,13.41,13.4258,170656.0
2015-09-16 11:25:00,17.02,17.06,16.99,17.02,74290.0,13.4258,13.4573,13.4021,13.4258,74290.0
2015-09-16 11:30:00,17.02,17.03,16.96,16.99,88860.0,13.4258,13.4337,13.3785,13.4021,88860.0
2015-09-16 11:35:00,16.99,17.04,16.98,17.03,75905.0,13.4021,13.4416,13.3942,13.4337,75905.0
2015-09-16 11:40:00,17.02,17.05,16.91,16.91,159182.0,13.4258,13.4495,13.339,13.339,159182.0
2015-09-16 11:45:00,16.91,16.94,16.89,16.89,59217.0,13.339,13.3627,13.3232,13.3232,59217.0
2015-09-16 11:50:00,16.89,16.95,16.88,16.93,71312.0,13.3232,13.3706,13.3154,13.3548,71312.0
2015-09-16 11:55:00,16.94,17.01,16.94,16.96,83133.0,13.3627,13.4179,13.3627,13.3785,83133.0
2015-09-16 12:00:00,16.96,16.99,16.9,16.9,47774.0,13.3785,13.4021,13.3311,13.3311,47774.0
2015-09-16 12:05:00,16.89,16.9,16.85,16.88,104842.0,13.3232,13.3311,13.2917,13.3154,104842.0
2015-09-16 12:10:00,16.87,16.97,16.87,16.94,60716.0,13.3075,13.3863,13.3075,13.3627,60716.0
2015-09-16 12:15:00,16.93,16.98,16.91,16.96,62298.0,13.3548,13.3942,13.339,13.3785,62298.0
2015-09-16 12:20:00,16.96,16.97,16.93,16.94,34506.0,13.3785,13.3863,13.3548,13.3627,34506.0
2015-09-16 12:25:00,16.94,16.98,16.93,16.93,33029.0,13.3627,13.3942,13.3548,13.3548,33029.0
2015-09-16 12:30:00,16.94,16.96,16.91,16.95,54279.0,13.3627,13.3785,13.339,13.3706,54279.0
2015-09-16 12:35:00,16.95,16.96,16.93,16.95,32316.0,13.3706,13.3785,13.3548,13.3706,32316.0
2015-09-16 12:40:00,16.95,16.95,16.9,16.91,41989.0,13.3706,13.3706,13.3311,13.339,41989.0
2015-09-16 12:45:00,16.91,16.93,16.87,16.88,52432.0,13.339,13.3548,13.3075,13.3154,52432.0
2015-09-16 12:50:00,16.89,16.96,16.88,16.92,63946.0,13.3232,13.3785,13.3154,13.3469,63946.0
2015-09-16 12:55:00,16.92,16.97,16.9,16.91,29044.0,13.3469,13.3863,13.3311,13.339,29044.0
2015-09-16 13:00:00,16.91,16.94,16.89,16.94,44503.0,13.339,13.3627,13.3232,13.3627,44503.0
2015-09-16 13:05:00,16.95,16.97,16.92,16.94,55253.0,13.3706,13.3863,13.3469,13.3627,55253.0
2015-09-16 13:10:00,16.94,16.94,16.86,16.88,53280.0,13.3627,13.3627,13.2996,13.3154,53280.0
2015-09-16 13:15:00,16.88,16.91,16.85,16.88,47368.0,13.3154,13.339,13.2917,13.3154,47368.0
2015-09-16 13:20:00,16.89,16.9,16.84,16.86,46376.0,13.3232,13.3311,13.2838,13.2996,46376.0
2015-09-16 13:25:00,16.86,16.87,16.81,16.82,71823.0,13.2996,13.3075,13.2601,13.268,71823.0
2015-09-16 13:30:00,16.82,16.83,16.8,16.83,37994.0,13.268,13.2759,13.2522,13.2759,37994.0
2015-09-16 13:35:00,16.83,16.88,16.81,16.81,35483.0,13.2759,13.3154,13.2601,13.2601,35483.0
2015-09-16 13:40:00,16.81,16.83,16.79,16.82,40543.0,13.2601,13.2759,13.2444,13.268,40543.0
2015-09-16 13:45:00,16.81,16.84,16.8,16.84,17525.0,13.2601,13.2838,13.2522,13.2838,17525.0
2015-09-16 13:50:00,16.84,16.84,16.81,16.84,31344.0,13.2838,13.2838,13.2601,13.2838,31344.0
2015-09-16 13:55:00,16.84,16.84,16.81,16.84,40314.0,13.2838,13.2838,13.2601,13.2838,40314.0
2015-09-16 14:00:00,16.84,16.9,16.83,16.89,69416.0,13.2838,13.3311,13.2759,13.3232,69416.0
2015-09-16 14:05:00,16.89,16.92,16.86,16.92,53541.0,13.3232,13.3469,13.2996,13.3469,53541.0
2015-09-16 14:10:00,16.91,16.91,16.84,16.85,47641.0,13.339,13.339,13.2838,13.2917,47641.0
2015-09-16 14:15:00,16.85,16.92,16.84,16.91,45503.0,13.2917,13.3469,13.2838,13.339,45503.0
2015-09-16 14:20:00,16.92,16.94,16.91,16.93,80465.0,13.3469,13.3627,13.339,13.3548,80465.0
2015-09-16 14:25:00,16.93,16.94,16.9,16.91,56987.0,13.3548,13.3627,13.3311,13.339,56987.0
2015-09-16 14:30:00,16.91,16.91,16.84,16.86,55601.0,13.339,13.339,13.2838,13.2996,55601.0
2015-09-16 14:35:00,16.86,16.9,16.84,16.84,56368.0,13.2996,13.3311,13.2838,13.2838,56368.0
2015-09-16 14:40:00,16.85,16.88,16.84,16.85,31595.0,13.2917,13.3154,13.2838,13.2917,31595.0
2015-09-16 14:45:00,16.86,16.89,16.85,16.89,44334.0,13.2996,13.3232,13.2917,13.3232,44334.0
2015-09-16 14:50:00,16.89,16.89,16.87,16.88,32263.0,13.3232,13.3232,13.3075,13.3154,32263.0
2015-09-16 14:55:00,16.89,16.94,16.87,16.91,80876.0,13.3232,13.3627,13.3075,13.339,80876.0
2015-09-16 15:00:00,16.91,16.93,16.86,16.88,103731.0,13.339,13.3548,13.2996,13.3154,103731.0
2015-09-16 15:05:00,16.87,16.9,16.86,16.89,55296.0,13.3075,13.3311,13.2996,13.3232,55296.0
2015-09-16 15:10:00,16.88,16.92,16.88,16.89,61588.0,13.3154,13.3469,13.3154,13.3232,61588.0
2015-09-16 15:15:00,16.88,16.92,16.85,16.86,79074.0,13.3154,13.3469,13.2917,13.2996,79074.0
2015-09-16 15:20:00,16.86,16.9,16.84,16.89,97921.0,13.2996,13.3311,13.2838,13.3232,97921.0
2015-09-16 15:25:00,16.89,16.89,16.84,16.89,80544.0,13.3232,13.3232,13.2838,13.3232,80544.0
2015-09-16 15:30:00,16.89,16.92,16.86,16.91,123237.0,13.3232,13.3469,13.2996,13.339,123237.0
2015-09-16 15:35:00,16.91,16.92,16.88,16.9,112292.0,13.339,13.3469,13.3154,13.3311,112292.0
2015-09-16 15:40:00,16.91,16.91,16.87,16.89,150642.0,13.339,13.339,13.3075,13.3232,150642.0
2015-09-16 15:45:00,16.89,16.91,16.87,16.9,112867.0,13.3232,13.339,13.3075,13.3311,112867.0
2015-09-16 15:50:00,16.9,16.93,16.88,16.93,232158.0,13.3311,13.3548,13.3154,13.3548,232158.0
2015-09-16 15:55:00,16.92,16.97,16.92,16.93,522804.0,13.3469,13.3863,13.3469,13.3548,522804.0
2015-09-17 09:30:00,16.76,16.84,16.68,16.81,142485.0,13.2207,13.2838,13.1576,13.2601,142485.0
2015-09-17 09:35:00,16.82,16.99,16.74,16.94,126276.0,13.268,13.4021,13.2049,13.3627,126276.0
2015-09-17 09:40:00,16.95,17.04,16.91,17.0,107001.0,13.3706,13.4416,13.339,13.41,107001.0
2015-09-17 09:45:00,17.0,17.06,16.96,16.98,131708.0,13.41,13.4573,13.3785,13.3942,131708.0
2015-09-17 09:50:00,16.99,17.0,16.87,16.88,105326.0,13.4021,13.41,13.3075,13.3154,105326.0
2015-09-17 09:55:00,16.87,16.87,16.7,16.73,208811.0,13.3075,13.3075,13.1734,13.197,208811.0
2015-09-17 10:00:00,16.73,16.85,16.68,16.84,138091.0,13.197,13.2917,13.1576,13.2838,138091.0
2015-09-17 10:05:00,16.84,16.84,16.7,16.72,93474.0,13.2838,13.2838,13.1734,13.1891,93474.0
2015-09-17 10:10:00,16.72,16.74,16.61,16.62,117588.0,13.1891,13.2049,13.1024,13.1103,117588.0
2015-09-17 10:15:00,16.62,16.69,16.6,16.6,95065.0,13.1103,13.1655,13.0945,13.0945,95065.0
2015-09-17 10:20:00,16.6,16.71,16.57,16.7,114900.0,13.0945,13.1813,13.0708,13.1734,114900.0
2015-09-17 10:25:00,16.68,16.73,16.68,16.72,81566.0,13.1576,13.197,13.1576,13.1891,81566.0
2015-09-17 10:30:00,16.73,16.73,16.64,16.65,75654.0,13.197,13.197,13.126,13.1339,75654.0
2015-09-17 10:35:00,16.65,16.65,16.57,16.62,90837.0,13.1339,13.1339,13.0708,13.1103,90837.0
2015-09-17 10:40:00,16.62,16.7,16.61,16.66,75581.0,13.1103,13.1734,13.1024,13.1418,75581.0
2015-09-17 10:45:00,16.66,16.69,16.64,16.68,54466.0,13.1418,13.1655,13.126,13.1576,54466.0
2015-09-17 10:50:00,16.68,16.7,16.62,16.64,48861.0,13.1576,13.1734,13.1103,13.126,48861.0
2015-09-17 10:55:00,16.64,16.66,16.61,16.62,51744.0,13.126,13.1418,13.1024,13.1103,51744.0
2015-09-17 11:00:00,16.63,16.66,16.61,16.62,41289.0,13.1181,13.1418,13.1024,13.1103,41289.0
2015-09-17 11:05:00,16.61,16.7,16.61,16.7,39043.0,13.1024,13.1734,13.1024,13.1734,39043.0
2015-09-17 11:10:00,16.71,16.77,16.71,16.74,62913.0,13.1813,13.2286,13.1813,13.2049,62913.0
2015-09-17 11:15:00,16.74,16.85,16.73,16.77,106432.0,13.2049,13.2917,13.197,13.2286,106432.0
2015-09-17 11:20:00,16.77,16.84,16.74,16.82,58485.0,13.2286,13.2838,13.2049,13.268,58485.0
2015-09-17 11:25:00,16.81,16.84,16.79,16.83,55044.0,13.2601,13.2838,13.2444,13.2759,55044.0
2015-09-17 11:30:00,16.84,16.9,16.82,16.89,70969.0,13.2838,13.3311,13.268,13.3232,70969.0
2015-09-17 11:35:00,16.89,16.9,16.82,16.89,83150.0,13.3232,13.3311,13.268,13.3232,83150.0
2015-09-17 11:40:00,16.89,16.9,16.8,16.81,50500.0,13.3232,13.3311,13.2522,13.2601,50500.0
2015-09-17 11:45:00,16.8,16.84,16.79,16.79,45403.0,13.2522,13.2838,13.2444,13.2444,45403.0
2015-09-17 11:50:00,16.79,16.84,16.78,16.81,63871.0,13.2444,13.2838,13.2365,13.2601,63871.0
2015-09-17 11:55:00,16.8,16.84,16.77,16.83,51306.0,13.2522,13.2838,13.2286,13.2759,51306.0
2015-09-17 12:00:00,16.82,16.87,16.8,16.84,60533.0,13.268,13.3075,13.2522,13.2838,60533.0
2015-09-17 12:05:00,16.83,16.88,16.82,16.83,63443.0,13.2759,13.3154,13.268,13.2759,63443.0
2015-09-17 12:10:00,16.84,16.87,16.83,16.85,91943.0,13.2838,13.3075,13.2759,13.2917,91943.0
2015-09-17 12:15:00,16.85,16.87,16.8,16.81,114206.0,13.2917,13.3075,13.2522,13.2601,114206.0
2015-09-17 12:20:00,16.81,16.85,16.78,16.82,77985.0,13.2601,13.2917,13.2365,13.268,77985.0
2015-09-17 12:25:00,16.82,16.84,16.79,16.82,38325.0,13.268,13.2838,13.2444,13.268,38325.0
2015-09-17 12:30:00,16.82,16.85,16.81,16.84,63931.0,13.268,13.2917,13.2601,13.2838,63931.0
2015-09-17 12:35:00,16.85,16.89,16.84,16.87,63753.0,13.2917,13.3232,13.2838,13.3075,63753.0
2015-09-17 12:40:00,16.87,16.89,16.86,16.87,64950.0,13.3075,13.3232,13.2996,13.3075,64950.0
2015-09-17 12:45:00,16.87,16.89,16.84,16.88,107098.0,13.3075,13.3232,13.2838,13.3154,107098.0
2015-09-17 12:50:00,16.88,16.9,16.86,16.89,85969.0,13.3154,13.3311,13.2996,13.3232,85969.0
2015-09-17 12:55:00,16.89,16.91,16.86,16.91,73301.0,13.3232,13.339,13.2996,13.339,73301.0
2015-09-17 13:00:00,16.91,16.93,16.87,16.89,40979.0,13.339,13.3548,13.3075,13.3232,40979.0
2015-09-17 13:05:00,16.88,16.9,16.86,16.89,67670.0,13.3154,13.3311,13.2996,13.3232,67670.0
2015-09-17 13:10:00,16.89,16.96,16.88,16.96,44294.0,13.3232,13.3785,13.3154,13.3785,44294.0
2015-09-17 13:15:00,16.95,16.97,16.94,16.94,85459.0,13.3706,13.3863,13.3627,13.3627,85459.0
2015-09-17 13:20:00,16.93,16.95,16.91,16.93,61374.0,13.3548,13.3706,13.339,13.3548,61374.0
2015-09-17 13:25:00,16.94,16.97,16.92,16.93,115017.0,13.3627,13.3863,13.3469,13.3548,115017.0
2015-09-17 13:30:00,16.93,16.94,16.92,16.93,69402.0,13.3548,13.3627,13.3469,13.3548,69402.0
2015-09-17 13:35:00,16.93,16.93,16.92,16.93,40254.0,13.3548,13.3548,13.3469,13.3548,40254.0
2015-09-17 13:40:00,16.93,16.93,16.87,16.89,65783.0,13.3548,13.3548,13.3075,13.3232,65783.0
2015-09-17 13:45:00,16.9,16.93,16.89,16.93,54265.0,13.3311,13.3548,13.3232,13.3548,54265.0
2015-09-17 13:50:00,16.92,16.96,16.87,16.96,108426.0,13.3469,13.3785,13.3075,13.3785,108426.0
2015-09-17 13:55:00,16.96,17.02,16.96,16.97,123415.0,13.3785,13.4258,13.3785,13.3863,123415.0
2015-09-17 14:00:00,16.97,17.36,16.97,17.17,336527.0,13.3863,13.694,13.3863,13.5441,336527.0
2015-09-17 14:05:00,17.15,17.23,17.09,17.21,198105.0,13.5283,13.5914,13.481,13.5757,198105.0
2015-09-17 14:10:00,17.21,17.45,17.21,17.42,232152.0,13.5757,13.765,13.5757,13.7413,232152.0
2015-09-17 14:15:00,17.42,17.45,17.31,17.34,211653.0,13.7413,13.765,13.6545,13.6782,211653.0
2015-09-17 14:20:00,17.34,17.39,17.18,17.18,235478.0,13.6782,13.7177,13.552,13.552,235478.0
2015-09-17 14:25:00,17.18,17.21,17.04,17.04,230584.0,13.552,13.5757,13.4416,13.4416,230584.0
2015-09-17 14:30:00,17.04,17.18,16.99,17.18,297565.0,13.4416,13.552,13.4021,13.552,297565.0
2015-09-17 14:35:00,17.18,17.25,17.12,17.19,131704.0,13.552,13.6072,13.5047,13.5599,131704.0
2015-09-17 14:40:00,17.19,17.34,17.15,17.32,126762.0,13.5599,13.6782,13.5283,13.6624,126762.0
2015-09-17 14:45:00,17.32,17.44,17.31,17.34,152616.0,13.6624,13.7571,13.6545,13.6782,152616.0
2015-09-17 14:50:00,17.35,17.45,17.31,17.44,271354.0,13.6861,13.765,13.6545,13.7571,271354.0
2015-09-17 14:55:00,17.44,17.45,17.38,17.43,171060.0,13.7571,13.765,13.7098,13.7492,171060.0
2015-09-17 15:00:00,17.43,17.47,17.34,17.34,190372.0,13.7492,13.7808,13.6782,13.6782,190372.0
2015-09-17 15:05:00,17.35,17.38,17.31,17.35,193387.0,13.6861,13.7098,13.6545,13.6861,193387.0
2015-09-17 15:10:00,17.35,17.41,17.34,17.36,201833.0,13.6861,13.7334,13.6782,13.694,201833.0
2015-09-17 15:15:00,17.37,17.4,17.29,17.29,239926.0,13.7019,13.7255,13.6388,13.6388,239926.0
2015-09-17 15:20:00,17.29,17.3,17.1,17.15,285286.0,13.6388,13.6467,13.4889,13.5283,285286.0
2015-09-17 15:25:00,17.15,17.26,17.08,17.22,168908.0,13.5283,13.6151,13.4731,13.5836,168908.0
2015-09-17 15:30:00,17.23,17.3,17.19,17.27,180505.0,13.5914,13.6467,13.5599,13.623,180505.0
2015-09-17 15:35:00,17.27,17.27,17.14,17.17,193242.0,13.623,13.623,13.5204,13.5441,193242.0
2015-09-17 15:40:00,17.17,17.24,17.12,17.22,154541.0,13.5441,13.5993,13.5047,13.5836,154541.0
2015-09-17 15:45:00,17.22,17.25,17.18,17.24,185419.0,13.5836,13.6072,13.552,13.5993,185419.0
2015-09-17 15:50:00,17.25,17.26,17.18,17.2,285555.0,13.6072,13.6151,13.552,13.5678,285555.0
2015-09-17 15:55:00,17.2,17.27,17.19,17.23,434001.0,13.5678,13.623,13.5599,13.5914,434001.0
2015-09-18 09:30:00,17.62,17.62,17.47,17.52,673472.0,13.8991,13.8991,13.7808,13.8202,673472.0
2015-09-18 09:35:00,17.53,17.65,17.5,17.51,342468.0,13.8281,13.9227,13.8044,13.8123,342468.0
2015-09-18 09:40:00,17.52,17.52,17.27,17.45,349046.0,13.8202,13.8202,13.623,13.765,349046.0
2015-09-18 09:45:00,17.45,17.46,17.17,17.21,207225.0,13.765,13.7729,13.5441,13.5757,207225.0
2015-09-18 09:50:00,17.2,17.4,17.19,17.4,231275.0,13.5678,13.7255,13.5599,13.7255,231275.0
2015-09-18 09:55:00,17.4,17.45,17.3,17.38,177421.0,13.7255,13.765,13.6467,13.7098,177421.0
2015-09-18 10:00:00,17.39,17.43,17.34,17.4,129606.0,13.7177,13.7492,13.6782,13.7255,129606.0
2015-09-18 10:05:00,17.39,17.39,17.24,17.25,198225.0,13.7177,13.7177,13.5993,13.6072,198225.0
2015-09-18 10:10:00,17.25,17.25,17.11,17.21,182066.0,13.6072,13.6072,13.4968,13.5757,182066.0
2015-09-18 10:15:00,17.21,17.29,17.18,17.26,239235.0,13.5757,13.6388,13.552,13.6151,239235.0
2015-09-18 10:20:00,17.25,17.33,17.24,17.28,181587.0,13.6072,13.6703,13.5993,13.6309,181587.0
2015-09-18 10:25:00,17.29,17.31,17.24,17.24,218235.0,13.6388,13.6545,13.5993,13.5993,218235.0
2015-09-18 10:30:00,17.24,17.32,17.22,17.32,118269.0,13.5993,13.6624,13.5836,13.6624,118269.0
2015-09-18 10:35:00,17.32,17.36,17.3,17.33,156812.0,13.6624,13.694,13.6467,13.6703,156812.0
2015-09-18 10:40:00,17.33,17.34,17.24,17.25,130647.0,13.6703,13.6782,13.5993,13.6072,130647.0
2015-09-18 10:45:00,17.24,17.33,17.24,17.32,135912.0,13.5993,13.6703,13.5993,13.6624,135912.0
2015-09-18 10:50:00,17.33,17.37,17.32,17.33,67438.0,13.6703,13.7019,13.6624,13.6703,67438.0
2015-09-18 10:55:00,17.33,17.37,17.3,17.33,123326.0,13.6703,13.7019,13.6467,13.6703,123326.0
2015-09-18 11:00:00,17.34,17.39,17.33,17.36,172896.0,13.6782,13.7177,13.6703,13.694,172896.0
2015-09-18 11:05:00,17.36,17.38,17.29,17.29,111302.0,13.694,13.7098,13.6388,13.6388,111302.0
2015-09-18 11:10:00,17.29,17.3,17.25,17.27,55497.0,13.6388,13.6467,13.6072,13.623,55497.0
2015-09-18 11:15:00,17.27,17.29,17.17,17.24,177748.0,13.623,13.6388,13.5441,13.5993,177748.0
2015-09-18 11:20:00,17.25,17.3,17.22,17.24,105492.0,13.6072,13.6467,13.5836,13.5993,105492.0
2015-09-18 11:25:00,17.25,17.26,17.11,17.12,84137.0,13.6072,13.6151,13.4968,13.5047,84137.0
2015-09-18 11:30:00,17.12,17.15,17.11,17.14,48284.0,13.5047,13.5283,13.4968,13.5204,48284.0
2015-09-18 11:35:00,17.14,17.19,17.11,17.18,113074.0,13.5204,13.5599,13.4968,13.552,113074.0
2015-09-18 11:40:00,17.18,17.21,17.15,17.2,113458.0,13.552,13.5757,13.5283,13.5678,113458.0
2015-09-18 11:45:00,17.2,17.21,17.14,17.16,73538.0,13.5678,13.5757,13.5204,13.5362,73538.0
2015-09-18 11:50:00,17.16,17.17,17.12,17.14,78148.0,13.5362,13.5441,13.5047,13.5204,78148.0
2015-09-18 11:55:00,17.14,17.14,17.1,17.1,61643.0,13.5204,13.5204,13.4889,13.4889,61643.0
2015-09-18 12:00:00,17.1,17.13,17.09,17.11,78074.0,13.4889,13.5126,13.481,13.4968,78074.0
2015-09-18 12:05:00,17.11,17.15,17.1,17.15,32933.0,13.4968,13.5283,13.4889,13.5283,32933.0
2015-09-18 12:10:00,17.15,17.2,17.15,17.2,93151.0,13.5283,13.5678,13.5283,13.5678,93151.0
2015-09-18 12:15:00,17.19,17.22,17.18,17.21,52596.0,13.5599,13.5836,13.552,13.5757,52596.0
2015-09-18 12:20:00,17.21,17.21,17.15,17.17,43462.0,13.5757,13.5757,13.5283,13.5441,43462.0
2015-09-18 12:25:00,17.16,17.18,17.15,17.17,37662.0,13.5362,13.552,13.5283,13.5441,37662.0
2015-09-18 12:30:00,17.18,17.2,17.14,17.19,48893.0,13.552,13.5678,13.5204,13.5599,48893.0
2015-09-18 12:35:00,17.19,17.19,17.14,17.14,51605.0,13.5599,13.5599,13.5204,13.5204,51605.0
2015-09-18 12:40:00,17.13,17.15,17.11,17.13,37888.0,13.5126,13.5283,13.4968,13.5126,37888.0
2015-09-18 12:45:00,17.14,17.14,17.08,17.08,56491.0,13.5204,13.5204,13.4731,13.4731,56491.0
2015-09-18 12:50:00,17.08,17.12,17.08,17.1,32450.0,13.4731,13.5047,13.4731,13.4889,32450.0
2015-09-18 12:55:00,17.1,17.12,17.09,17.1,25510.0,13.4889,13.5047,13.481,13.4889,25510.0
2015-09-18 13:00:00,17.09,17.14,17.06,17.12,86838.0,13.481,13.5204,13.4573,13.5047,86838.0
2015-09-18 13:05:00,17.11,17.13,17.08,17.08,37517.0,13.4968,13.5126,13.4731,13.4731,37517.0
2015-09-18 13:10:00,17.08,17.12,17.07,17.09,42391.0,13.4731,13.5047,13.4652,13.481,42391.0
2015-09-18 13:15:00,17.09,17.11,17.07,17.07,88587.0,13.481,13.4968,13.4652,13.4652,88587.0
2015-09-18 13:20:00,17.07,17.08,17.02,17.03,76955.0,13.4652,13.4731,13.4258,13.4337,76955.0
2015-09-18 13:25:00,17.03,17.09,17.03,17.09,51976.0,13.4337,13.481,13.4337,13.481,51976.0
2015-09-18 13:30:00,17.08,17.09,17.03,17.03,51008.0,13.4731,13.481,13.4337,13.4337,51008.0
2015-09-18 13:35:00,17.03,17.05,17.02,17.02,36146.0,13.4337,13.4495,13.4258,13.4258,36146.0
2015-09-18 13:40:00,17.02,17.04,17.01,17.04,26484.0,13.4258,13.4416,13.4179,13.4416,26484.0
2015-09-18 13:45:00,17.04,17.06,17.02,17.03,42596.0,13.4416,13.4573,13.4258,13.4337,42596.0
2015-09-18 13:50:00,17.04,17.04,17.0,17.01,43114.0,13.4416,13.4416,13.41,13.4179,43114.0
2015-09-18 13:55:00,17.01,17.01,16.93,16.95,114060.0,13.4179,13.4179,13.3548,13.3706,114060.0
2015-09-18 14:00:00,16.94,16.96,16.92,16.96,95171.0,13.3627,13.3785,13.3469,13.3785,95171.0
2015-09-18 14:05:00,16.95,16.96,16.86,16.87,121160.0,13.3706,13.3785,13.2996,13.3075,121160.0
2015-09-18 14:10:00,16.86,16.9,16.85,16.89,93417.0,13.2996,13.3311,13.2917,13.3232,93417.0
2015-09-18 14:15:00,16.88,16.9,16.84,16.86,86559.0,13.3154,13.3311,13.2838,13.2996,86559.0
2015-09-18 14:20:00,16.86,16.86,16.8,16.86,105525.0,13.2996,13.2996,13.2522,13.2996,105525.0
2015-09-18 14:25:00,16.85,16.87,16.83,16.85,73926.0,13.2917,13.3075,13.2759,13.2917,73926.0
2015-09-18 14:30:00,16.85,16.88,16.83,16.88,76791.0,13.2917,13.3154,13.2759,13.3154,76791.0
2015-09-18 14:35:00,16.88,16.9,16.86,16.89,83226.0,13.3154,13.3311,13.2996,13.3232,83226.0
2015-09-18 14:40:00,16.89,16.9,16.81,16.81,69800.0,13.3232,13.3311,13.2601,13.2601,69800.0
2015-09-18 14:45:00,16.81,16.81,16.74,16.75,165874.0,13.2601,13.2601,13.2049,13.2128,165874.0
2015-09-18 14:50:00,16.75,16.8,16.74,16.8,75769.0,13.2128,13.2522,13.2049,13.2522,75769.0
2015-09-18 14:55:00,16.81,16.87,16.81,16.86,85966.0,13.2601,13.3075,13.2601,13.2996,85966.0
2015-09-18 15:00:00,16.86,16.89,16.85,16.87,92192.0,13.2996,13.3232,13.2917,13.3075,92192.0
2015-09-18 15:05:00,16.88,16.9,16.84,16.87,88771.0,13.3154,13.3311,13.2838,13.3075,88771.0
2015-09-18 15:10:00,16.87,16.92,16.87,16.91,64094.0,13.3075,13.3469,13.3075,13.339,64094.0
2015-09-18 15:15:00,16.91,16.92,16.86,16.87,83084.0,13.339,13.3469,13.2996,13.3075,83084.0
2015-09-18 15:20:00,16.88,16.9,16.86,16.89,69549.0,13.3154,13.3311,13.2996,13.3232,69549.0
2015-09-18 15:25:00,16.89,16.89,16.84,16.86,92412.0,13.3232,13.3232,13.2838,13.2996,92412.0
2015-09-18 15:30:00,16.86,16.88,16.81,16.84,136896.0,13.2996,13.3154,13.2601,13.2838,136896.0
2015-09-18 15:35:00,16.84,16.85,16.81,16.84,120194.0,13.2838,13.2917,13.2601,13.2838,120194.0
2015-09-18 15:40:00,16.83,16.85,16.81,16.83,225589.0,13.2759,13.2917,13.2601,13.2759,225589.0
2015-09-18 15:45:00,16.83,16.87,16.8,16.86,308868.0,13.2759,13.3075,13.2522,13.2996,308868.0
2015-09-18 15:50:00,16.85,16.92,16.85,16.92,452950.0,13.2917,13.3469,13.2917,13.3469,452950.0
2015-09-18 15:55:00,16.92,17.0,16.92,16.97,1344530.0,13.3469,13.41,13.3469,13.3863,1344530.0
2015-09-21 09:30:00,16.78,16.98,16.78,16.92,268209.0,13.2365,13.3942,13.2365,13.3469,268209.0
2015-09-21 09:35:00,16.91,16.92,16.78,16.89,139152.0,13.339,13.3469,13.2365,13.3232,139152.0
2015-09-21 09:40:00,16.89,16.9,16.78,16.85,127181.0,13.3232,13.3311,13.2365,13.2917,127181.0
2015-09-21 09:45:00,16.85,16.91,16.84,16.87,62211.0,13.2917,13.339,13.2838,13.3075,62211.0
2015-09-21 09:50:00,16.87,16.87,16.81,16.86,75480.0,13.3075,13.3075,13.2601,13.2996,75480.0
2015-09-21 09:55:00,16.86,16.94,16.83,16.94,107895.0,13.2996,13.3627,13.2759,13.3627,107895.0
2015-09-21 10:00:00,16.94,16.98,16.87,16.88,139000.0,13.3627,13.3942,13.3075,13.3154,139000.0
2015-09-21 10:05:00,16.88,16.91,16.87,16.89,81790.0,13.3154,13.339,13.3075,13.3232,81790.0
2015-09-21 10:10:00,16.89,16.98,16.89,16.93,108597.0,13.3232,13.3942,13.3232,13.3548,108597.0
2015-09-21 10:15:00,16.92,16.92,16.84,16.85,117183.0,13.3469,13.3469,13.2838,13.2917,117183.0
2015-09-21 10:20:00,16.85,16.89,16.81,16.87,79381.0,13.2917,13.3232,13.2601,13.3075,79381.0
2015-09-21 10:25:00,16.87,16.87,16.8,16.8,76329.0,13.3075,13.3075,13.2522,13.2522,76329.0
2015-09-21 10:30:00,16.81,16.86,16.8,16.85,63987.0,13.2601,13.2996,13.2522,13.2917,63987.0
2015-09-21 10:35:00,16.85,16.86,16.83,16.86,61818.0,13.2917,13.2996,13.2759,13.2996,61818.0
2015-09-21 10:40:00,16.86,16.89,16.84,16.88,45003.0,13.2996,13.3232,13.2838,13.3154,45003.0
2015-09-21 10:45:00,16.88,16.89,16.86,16.87,26428.0,13.3154,13.3232,13.2996,13.3075,26428.0
2015-09-21 10:50:00,16.87,16.89,16.85,16.87,46348.0,13.3075,13.3232,13.2917,13.3075,46348.0
2015-09-21 10:55:00,16.86,16.87,16.8,16.8,68583.0,13.2996,13.3075,13.2522,13.2522,68583.0
2015-09-21 11:00:00,16.81,16.84,16.81,16.83,64118.0,13.2601,13.2838,13.2601,13.2759,64118.0
2015-09-21 11:05:00,16.84,16.84,16.82,16.82,24831.0,13.2838,13.2838,13.268,13.268,24831.0
2015-09-21 11:10:00,16.83,16.85,16.79,16.8,120191.0,13.2759,13.2917,13.2444,13.2522,120191.0
2015-09-21 11:15:00,16.8,16.85,16.79,16.84,66702.0,13.2522,13.2917,13.2444,13.2838,66702.0
2015-09-21 11:20:00,16.83,16.85,16.81,16.85,45517.0,13.2759,13.2917,13.2601,13.2917,45517.0
2015-09-21 11:25:00,16.86,16.89,16.84,16.89,48702.0,13.2996,13.3232,13.2838,13.3232,48702.0
2015-09-21 11:30:00,16.88,16.89,16.82,16.84,60315.0,13.3154,13.3232,13.268,13.2838,60315.0
2015-09-21 11:35:00,16.83,16.84,16.79,16.81,86037.0,13.2759,13.2838,13.2444,13.2601,86037.0
2015-09-21 11:40:00,16.82,16.83,16.81,16.81,25130.0,13.268,13.2759,13.2601,13.2601,25130.0
2015-09-21 11:45:00,16.81,16.88,16.81,16.87,57893.0,13.2601,13.3154,13.2601,13.3075,57893.0
2015-09-21 11:50:00,16.87,16.88,16.85,16.87,67672.0,13.3075,13.3154,13.2917,13.3075,67672.0
2015-09-21 11:55:00,16.87,16.88,16.83,16.84,41739.0,13.3075,13.3154,13.2759,13.2838,41739.0
2015-09-21 12:00:00,16.83,16.84,16.81,16.82,54063.0,13.2759,13.2838,13.2601,13.268,54063.0
2015-09-21 12:05:00,16.82,16.86,16.81,16.85,34619.0,13.268,13.2996,13.2601,13.2917,34619.0
2015-09-21 12:10:00,16.85,16.85,16.82,16.83,29806.0,13.2917,13.2917,13.268,13.2759,29806.0
2015-09-21 12:15:00,16.84,16.85,16.81,16.82,37607.0,13.2838,13.2917,13.2601,13.268,37607.0
2015-09-21 12:20:00,16.82,16.83,16.79,16.81,45810.0,13.268,13.2759,13.2444,13.2601,45810.0
2015-09-21 12:25:00,16.81,16.82,16.79,16.82,43228.0,13.2601,13.268,13.2444,13.268,43228.0
2015-09-21 12:30:00,16.81,16.84,16.78,16.84,41283.0,13.2601,13.2838,13.2365,13.2838,41283.0
2015-09-21 12:35:00,16.84,16.88,16.82,16.85,34942.0,13.2838,13.3154,13.268,13.2917,34942.0
2015-09-21 12:40:00,16.86,16.88,16.85,16.88,36165.0,13.2996,13.3154,13.2917,13.3154,36165.0
2015-09-21 12:45:00,16.88,16.9,16.87,16.89,37560.0,13.3154,13.3311,13.3075,13.3232,37560.0
2015-09-21 12:50:00,16.89,16.9,16.84,16.87,35287.0,13.3232,13.3311,13.2838,13.3075,35287.0
2015-09-21 12:55:00,16.86,16.9,16.84,16.87,49484.0,13.2996,13.3311,13.2838,13.3075,49484.0
2015-09-21 13:00:00,16.87,16.89,16.85,16.88,59025.0,13.3075,13.3232,13.2917,13.3154,59025.0
2015-09-21 13:05:00,16.88,16.9,16.83,16.83,60298.0,13.3154,13.3311,13.2759,13.2759,60298.0
2015-09-21 13:10:00,16.84,16.84,16.8,16.81,43884.0,13.2838,13.2838,13.2522,13.2601,43884.0
2015-09-21 13:15:00,16.81,16.83,16.78,16.79,123444.0,13.2601,13.2759,13.2365,13.2444,123444.0
2015-09-21 13:20:00,16.79,16.81,16.76,16.76,70078.0,13.2444,13.2601,13.2207,13.2207,70078.0
2015-09-21 13:25:00,16.76,16.78,16.72,16.75,62758.0,13.2207,13.2365,13.1891,13.2128,62758.0
2015-09-21 13:30:00,16.75,16.76,16.72,16.72,33983.0,13.2128,13.2207,13.1891,13.1891,33983.0
2015-09-21 13:35:00,16.72,16.78,16.72,16.78,47268.0,13.1891,13.2365,13.1891,13.2365,47268.0
2015-09-21 13:40:00,16.77,16.79,16.75,16.79,32020.0,13.2286,13.2444,13.2128,13.2444,32020.0
2015-09-21 13:45:00,16.79,16.8,16.74,16.75,59244.0,13.2444,13.2522,13.2049,13.2128,59244.0
2015-09-21 13:50:00,16.75,16.75,16.71,16.72,42642.0,13.2128,13.2128,13.1813,13.1891,42642.0
2015-09-21 13:55:00,16.71,16.71,16.69,16.71,35561.0,13.1813,13.1813,13.1655,13.1813,35561.0
2015-09-21 14:00:00,16.7,16.74,16.69,16.73,54939.0,13.1734,13.2049,13.1655,13.197,54939.0
2015-09-21 14:05:00,16.73,16.74,16.71,16.73,44525.0,13.197,13.2049,13.1813,13.197,44525.0
2015-09-21 14:10:00,16.72,16.73,16.64,16.65,138771.0,13.1891,13.197,13.126,13.1339,138771.0
2015-09-21 14:15:00,16.65,16.66,16.64,16.65,34857.0,13.1339,13.1418,13.126,13.1339,34857.0
2015-09-21 14:20:00,16.65,16.68,16.65,16.66,47785.0,13.1339,13.1576,13.1339,13.1418,47785.0
2015-09-21 14:25:00,16.67,16.68,16.63,16.64,110175.0,13.1497,13.1576,13.1181,13.126,110175.0
2015-09-21 14:30:00,16.64,16.66,16.63,16.65,100786.0,13.126,13.1418,13.1181,13.1339,100786.0
2015-09-21 14:35:00,16.65,16.67,16.62,16.64,75949.0,13.1339,13.1497,13.1103,13.126,75949.0
2015-09-21 14:40:00,16.64,16.66,16.62,16.64,82020.0,13.126,13.1418,13.1103,13.126,82020.0
2015-09-21 14:45:00,16.64,16.65,16.6,16.64,113241.0,13.126,13.1339,13.0945,13.126,113241.0
2015-09-21 14:50:00,16.63,16.72,16.62,16.7,71645.0,13.1181,13.1891,13.1103,13.1734,71645.0
2015-09-21 14:55:00,16.7,16.75,16.7,16.74,44654.0,13.1734,13.2128,13.1734,13.2049,44654.0
2015-09-21 15:00:00,16.74,16.75,16.72,16.73,55792.0,13.2049,13.2128,13.1891,13.197,55792.0
2015-09-21 15:05:00,16.73,16.74,16.71,16.71,41076.0,13.197,13.2049,13.1813,13.1813,41076.0
2015-09-21 15:10:00,16.71,16.73,16.7,16.71,57754.0,13.1813,13.197,13.1734,13.1813,57754.0
2015-09-21 15:15:00,16.71,16.74,16.69,16.74,47558.0,13.1813,13.2049,13.1655,13.2049,47558.0
2015-09-21 15:20:00,16.74,16.74,16.71,16.71,37349.0,13.2049,13.2049,13.1813,13.1813,37349.0
2015-09-21 15:25:00,16.71,16.74,16.69,16.69,48644.0,13.1813,13.2049,13.1655,13.1655,48644.0
2015-09-21 15:30:00,16.7,16.72,16.66,16.67,95846.0,13.1734,13.1891,13.1418,13.1497,95846.0
2015-09-21 15:35:00,16.68,16.7,16.65,16.69,83165.0,13.1576,13.1734,13.1339,13.1655,83165.0
2015-09-21 15:40:00,16.69,16.7,16.64,16.66,359273.0,13.1655,13.1734,13.126,13.1418,359273.0
2015-09-21 15:45:00,16.67,16.68,16.62,16.62,194279.0,13.1497,13.1576,13.1103,13.1103,194279.0
2015-09-21 15:50:00,16.62,16.66,16.62,16.64,153486.0,13.1103,13.1418,13.1103,13.126,153486.0
2015-09-21 15:55:00,16.64,16.65,16.61,16.63,351359.0,13.126,13.1339,13.1024,13.1181,351359.0
2015-09-22 09:30:00,16.22,16.36,16.2,16.27,251859.0,12.7947,12.9052,12.779,12.8342,251859.0
2015-09-22 09:35:00,16.27,16.31,16.21,16.26,177455.0,12.8342,12.8657,12.7868,12.8263,177455.0
2015-09-22 09:40:00,16.25,16.26,16.17,16.21,125495.0,12.8184,12.8263,12.7553,12.7868,125495.0
2015-09-22 09:45:00,16.21,16.21,16.12,16.17,312387.0,12.7868,12.7868,12.7158,12.7553,312387.0
2015-09-22 09:50:00,16.17,16.17,16.04,16.04,186265.0,12.7553,12.7553,12.6527,12.6527,186265.0
2015-09-22 09:55:00,16.04,16.06,15.92,15.92,445148.0,12.6527,12.6685,12.5581,12.5581,445148.0
2015-09-22 10:00:00,15.93,15.99,15.92,15.92,241184.0,12.566,12.6133,12.5581,12.5581,241184.0
2015-09-22 10:05:00,15.93,15.96,15.89,15.9,271549.0,12.566,12.5896,12.5344,12.5423,271549.0
2015-09-22 10:10:00,15.9,15.92,15.87,15.9,120507.0,12.5423,12.5581,12.5186,12.5423,120507.0
2015-09-22 10:15:00,15.9,15.9,15.8,15.81,269747.0,12.5423,12.5423,12.4634,12.4713,269747.0
2015-09-22 10:20:00,15.81,15.84,15.8,15.83,72478.0,12.4713,12.495,12.4634,12.4871,72478.0
2015-09-22 10:25:00,15.83,15.83,15.74,15.78,231694.0,12.4871,12.4871,12.4161,12.4476,231694.0
2015-09-22 10:30:00,15.77,15.81,15.74,15.76,283301.0,12.4398,12.4713,12.4161,12.4319,283301.0
2015-09-22 10:35:00,15.76,15.78,15.73,15.75,115917.0,12.4319,12.4476,12.4082,12.424,115917.0
2015-09-22 10:40:00,15.75,15.76,15.7,15.7,130585.0,12.424,12.4319,12.3845,12.3845,130585.0
2015-09-22 10:45:00,15.7,15.71,15.66,15.69,193297.0,12.3845,12.3924,12.353,12.3767,193297.0
2015-09-22 10:50:00,15.69,15.73,15.67,15.73,84863.0,12.3767,12.4082,12.3609,12.4082,84863.0
2015-09-22 10:55:00,15.73,15.81,15.73,15.81,91842.0,12.4082,12.4713,12.4082,12.4713,91842.0
2015-09-22 11:00:00,15.8,15.8,15.73,15.78,120889.0,12.4634,12.4634,12.4082,12.4476,120889.0
2015-09-22 11:05:00,15.78,15.78,15.67,15.68,160401.0,12.4476,12.4476,12.3609,12.3688,160401.0
2015-09-22 11:10:00,15.68,15.71,15.66,15.7,309156.0,12.3688,12.3924,12.353,12.3845,309156.0
2015-09-22 11:15:00,15.7,15.75,15.67,15.75,113806.0,12.3845,12.424,12.3609,12.424,113806.0
2015-09-22 11:20:00,15.75,15.76,15.72,15.72,86371.0,12.424,12.4319,12.4003,12.4003,86371.0
2015-09-22 11:25:00,15.72,15.75,15.71,15.73,107219.0,12.4003,12.424,12.3924,12.4082,107219.0
2015-09-22 11:30:00,15.73,15.77,15.71,15.74,96129.0,12.4082,12.4398,12.3924,12.4161,96129.0
2015-09-22 11:35:00,15.74,15.74,15.71,15.72,83124.0,12.4161,12.4161,12.3924,12.4003,83124.0
2015-09-22 11:40:00,15.72,15.74,15.68,15.69,64766.0,12.4003,12.4161,12.3688,12.3767,64766.0
2015-09-22 11:45:00,15.69,15.7,15.69,15.7,39596.0,12.3767,12.3845,12.3767,12.3845,39596.0
2015-09-22 11:50:00,15.69,15.7,15.66,15.69,78697.0,12.3767,12.3845,12.353,12.3767,78697.0
2015-09-22 11:55:00,15.69,15.69,15.66,15.67,54442.0,12.3767,12.3767,12.353,12.3609,54442.0
2015-09-22 12:00:00,15.66,15.67,15.62,15.67,91307.0,12.353,12.3609,12.3214,12.3609,91307.0
2015-09-22 12:05:00,15.67,15.67,15.6,15.61,304570.0,12.3609,12.3609,12.3057,12.3135,304570.0
2015-09-22 12:10:00,15.61,15.63,15.59,15.63,57025.0,12.3135,12.3293,12.2978,12.3293,57025.0
2015-09-22 12:15:00,15.63,15.65,15.61,15.64,105723.0,12.3293,12.3451,12.3135,12.3372,105723.0
2015-09-22 12:20:00,15.64,15.65,15.63,15.64,40229.0,12.3372,12.3451,12.3293,12.3372,40229.0
2015-09-22 12:25:00,15.64,15.65,15.59,15.63,122523.0,12.3372,12.3451,12.2978,12.3293,122523.0
2015-09-22 12:30:00,15.63,15.64,15.62,15.64,64755.0,12.3293,12.3372,12.3214,12.3372,64755.0
2015-09-22 12:35:00,15.64,15.65,15.63,15.63,43988.0,12.3372,12.3451,12.3293,12.3293,43988.0
2015-09-22 12:40:00,15.63,15.67,15.63,15.66,65545.0,12.3293,12.3609,12.3293,12.353,65545.0
2015-09-22 12:45:00,15.66,15.66,15.63,15.63,132648.0,12.353,12.353,12.3293,12.3293,132648.0
2015-09-22 12:50:00,15.64,15.64,15.61,15.62,67908.0,12.3372,12.3372,12.3135,12.3214,67908.0
2015-09-22 12:55:00,15.62,15.62,15.61,15.62,37898.0,12.3214,12.3214,12.3135,12.3214,37898.0
2015-09-22 13:00:00,15.61,15.63,15.57,15.57,151716.0,12.3135,12.3293,12.282,12.282,151716.0
2015-09-22 13:05:00,15.57,15.59,15.53,15.55,143378.0,12.282,12.2978,12.2504,12.2662,143378.0
2015-09-22 13:10:00,15.54,15.56,15.51,15.52,360111.0,12.2583,12.2741,12.2347,12.2426,360111.0
2015-09-22 13:15:00,15.52,15.54,15.51,15.53,56232.0,12.2426,12.2583,12.2347,12.2504,56232.0
2015-09-22 13:20:00,15.53,15.53,15.5,15.51,120828.0,12.2504,12.2504,12.2268,12.2347,120828.0
2015-09-22 13:25:00,15.5,15.51,15.45,15.47,144067.0,12.2268,12.2347,12.1873,12.2031,144067.0
2015-09-22 13:30:00,15.47,15.47,15.4,15.44,121589.0,12.2031,12.2031,12.1479,12.1794,121589.0
2015-09-22 13:35:00,15.44,15.49,15.43,15.48,72957.0,12.1794,12.2189,12.1716,12.211,72957.0
2015-09-22 13:40:00,15.47,15.57,15.46,15.56,79623.0,12.2031,12.282,12.1952,12.2741,79623.0
2015-09-22 13:45:00,15.57,15.57,15.53,15.53,78934.0,12.282,12.282,12.2504,12.2504,78934.0
2015-09-22 13:50:00,15.53,15.53,15.49,15.51,68968.0,12.2504,12.2504,12.2189,12.2347,68968.0
2015-09-22 13:55:00,15.51,15.53,15.49,15.5,82848.0,12.2347,12.2504,12.2189,12.2268,82848.0
2015-09-22 14:00:00,15.5,15.52,15.49,15.52,60983.0,12.2268,12.2426,12.2189,12.2426,60983.0
2015-09-22 14:05:00,15.52,15.57,15.51,15.57,65349.0,12.2426,12.282,12.2347,12.282,65349.0
2015-09-22 14:10:00,15.57,15.58,15.54,15.58,107844.0,12.282,12.2899,12.2583,12.2899,107844.0
2015-09-22 14:15:00,15.57,15.62,15.57,15.61,61597.0,12.282,12.3214,12.282,12.3135,61597.0
2015-09-22 14:20:00,15.61,15.66,15.6,15.63,99280.0,12.3135,12.353,12.3057,12.3293,99280.0
2015-09-22 14:25:00,15.63,15.66,15.62,15.65,67290.0,12.3293,12.353,12.3214,12.3451,67290.0
2015-09-22 14:30:00,15.65,15.74,15.64,15.73,107198.0,12.3451,12.4161,12.3372,12.4082,107198.0
2015-09-22 14:35:00,15.73,15.73,15.68,15.69,101582.0,12.4082,12.4082,12.3688,12.3767,101582.0
2015-09-22 14:40:00,15.69,15.69,15.64,15.64,45029.0,12.3767,12.3767,12.3372,12.3372,45029.0
2015-09-22 14:45:00,15.65,15.65,15.62,15.62,74505.0,12.3451,12.3451,12.3214,12.3214,74505.0
2015-09-22 14:50:00,15.62,15.62,15.58,15.58,63428.0,12.3214,12.3214,12.2899,12.2899,63428.0
2015-09-22 14:55:00,15.58,15.64,15.58,15.64,102124.0,12.2899,12.3372,12.2899,12.3372,102124.0
2015-09-22 15:00:00,15.64,15.64,15.59,15.61,58548.0,12.3372,12.3372,12.2978,12.3135,58548.0
2015-09-22 15:05:00,15.61,15.64,15.61,15.63,72944.0,12.3135,12.3372,12.3135,12.3293,72944.0
2015-09-22 15:10:00,15.63,15.63,15.59,15.61,80749.0,12.3293,12.3293,12.2978,12.3135,80749.0
2015-09-22 15:15:00,15.6,15.62,15.59,15.61,100363.0,12.3057,12.3214,12.2978,12.3135,100363.0
2015-09-22 15:20:00,15.61,15.62,15.56,15.58,116748.0,12.3135,12.3214,12.2741,12.2899,116748.0
2015-09-22 15:25:00,15.58,15.62,15.57,15.62,83493.0,12.2899,12.3214,12.282,12.3214,83493.0
2015-09-22 15:30:00,15.61,15.63,15.58,15.6,194127.0,12.3135,12.3293,12.2899,12.3057,194127.0
2015-09-22 15:35:00,15.6,15.64,15.6,15.64,135129.0,12.3057,12.3372,12.3057,12.3372,135129.0
2015-09-22 15:40:00,15.64,15.67,15.63,15.67,167591.0,12.3372,12.3609,12.3293,12.3609,167591.0
2015-09-22 15:45:00,15.67,15.67,15.61,15.63,191375.0,12.3609,12.3609,12.3135,12.3293,191375.0
2015-09-22 15:50:00,15.63,15.64,15.61,15.61,159810.0,12.3293,12.3372,12.3135,12.3135,159810.0
2015-09-22 15:55:00,15.62,15.62,15.59,15.6,424744.0,12.3214,12.3214,12.2978,12.3057,424744.0
2015-09-23 09:30:00,15.87,15.87,15.69,15.76,166982.0,12.5186,12.5186,12.3767,12.4319,166982.0
2015-09-23 09:35:00,15.75,15.76,15.65,15.69,107682.0,12.424,12.4319,12.3451,12.3767,107682.0
2015-09-23 09:40:00,15.7,15.8,15.68,15.78,64022.0,12.3845,12.4634,12.3688,12.4476,64022.0
2015-09-23 09:45:00,15.78,15.78,15.66,15.66,79552.0,12.4476,12.4476,12.353,12.353,79552.0
2015-09-23 09:50:00,15.67,15.69,15.65,15.66,77398.0,12.3609,12.3767,12.3451,12.353,77398.0
2015-09-23 09:55:00,15.66,15.74,15.66,15.66,47610.0,12.353,12.4161,12.353,12.353,47610.0
2015-09-23 10:00:00,15.67,15.7,15.64,15.69,94044.0,12.3609,12.3845,12.3372,12.3767,94044.0
2015-09-23 10:05:00,15.69,15.71,15.61,15.63,87950.0,12.3767,12.3924,12.3135,12.3293,87950.0
2015-09-23 10:10:00,15.63,15.69,15.63,15.65,73462.0,12.3293,12.3767,12.3293,12.3451,73462.0
2015-09-23 10:15:00,15.65,15.68,15.62,15.67,41670.0,12.3451,12.3688,12.3214,12.3609,41670.0
2015-09-23 10:20:00,15.67,15.69,15.62,15.66,60209.0,12.3609,12.3767,12.3214,12.353,60209.0
2015-09-23 10:25:00,15.67,15.7,15.64,15.68,28877.0,12.3609,12.3845,12.3372,12.3688,28877.0
2015-09-23 10:30:00,15.69,15.75,15.69,15.71,53250.0,12.3767,12.424,12.3767,12.3924,53250.0
2015-09-23 10:35:00,15.72,15.77,15.71,15.76,70970.0,12.4003,12.4398,12.3924,12.4319,70970.0
2015-09-23 10:40:00,15.76,15.79,15.73,15.74,69372.0,12.4319,12.4555,12.4082,12.4161,69372.0
2015-09-23 10:45:00,15.75,15.77,15.68,15.72,65447.0,12.424,12.4398,12.3688,12.4003,65447.0
2015-09-23 10:50:00,15.73,15.75,15.67,15.69,44904.0,12.4082,12.424,12.3609,12.3767,44904.0
2015-09-23 10:55:00,15.68,15.69,15.6,15.61,185373.0,12.3688,12.3767,12.3057,12.3135,185373.0
2015-09-23 11:00:00,15.61,15.61,15.55,15.56,111793.0,12.3135,12.3135,12.2662,12.2741,111793.0
2015-09-23 11:05:00,15.56,15.56,15.51,15.56,36621.0,12.2741,12.2741,12.2347,12.2741,36621.0
2015-09-23 11:10:00,15.55,15.57,15.45,15.46,77990.0,12.2662,12.282,12.1873,12.1952,77990.0
2015-09-23 11:15:00,15.46,15.52,15.46,15.5,48764.0,12.1952,12.2426,12.1952,12.2268,48764.0
2015-09-23 11:20:00,15.49,15.54,15.49,15.54,55465.0,12.2189,12.2583,12.2189,12.2583,55465.0
2015-09-23 11:25:00,15.53,15.55,15.52,15.55,34290.0,12.2504,12.2662,12.2426,12.2662,34290.0
2015-09-23 11:30:00,15.55,15.6,15.54,15.54,98440.0,12.2662,12.3057,12.2583,12.2583,98440.0
2015-09-23 11:35:00,15.54,15.57,15.54,15.54,32032.0,12.2583,12.282,12.2583,12.2583,32032.0
2015-09-23 11:40:00,15.54,15.55,15.5,15.52,49710.0,12.2583,12.2662,12.2268,12.2426,49710.0
2015-09-23 11:45:00,15.53,15.55,15.53,15.55,38600.0,12.2504,12.2662,12.2504,12.2662,38600.0
2015-09-23 11:50:00,15.55,15.56,15.51,15.51,50963.0,12.2662,12.2741,12.2347,12.2347,50963.0
2015-09-23 11:55:00,15.52,15.54,15.51,15.54,28342.0,12.2426,12.2583,12.2347,12.2583,28342.0
2015-09-23 12:00:00,15.54,15.54,15.5,15.51,136861.0,12.2583,12.2583,12.2268,12.2347,136861.0
2015-09-23 12:05:00,15.51,15.52,15.46,15.47,100377.0,12.2347,12.2426,12.1952,12.2031,100377.0
2015-09-23 12:10:00,15.47,15.51,15.47,15.49,43182.0,12.2031,12.2347,12.2031,12.2189,43182.0
2015-09-23 12:15:00,15.5,15.56,15.49,15.55,40551.0,12.2268,12.2741,12.2189,12.2662,40551.0
2015-09-23 12:20:00,15.56,15.6,15.55,15.58,53428.0,12.2741,12.3057,12.2662,12.2899,53428.0
2015-09-23 12:25:00,15.57,15.63,15.57,15.61,75353.0,12.282,12.3293,12.282,12.3135,75353.0
2015-09-23 12:30:00,15.61,15.61,15.55,15.59,42632.0,12.3135,12.3135,12.2662,12.2978,42632.0
2015-09-23 12:35:00,15.58,15.6,15.57,15.58,29021.0,12.2899,12.3057,12.282,12.2899,29021.0
2015-09-23 12:40:00,15.57,15.6,15.56,15.58,43166.0,12.282,12.3057,12.2741,12.2899,43166.0
2015-09-23 12:45:00,15.57,15.59,15.54,15.54,105881.0,12.282,12.2978,12.2583,12.2583,105881.0
2015-09-23 12:50:00,15.54,15.58,15.54,15.54,26203.0,12.2583,12.2899,12.2583,12.2583,26203.0
2015-09-23 12:55:00,15.55,15.58,15.54,15.57,27198.0,12.2662,12.2899,12.2583,12.282,27198.0
2015-09-23 13:00:00,15.56,15.6,15.55,15.56,29020.0,12.2741,12.3057,12.2662,12.2741,29020.0
2015-09-23 13:05:00,15.57,15.59,15.55,15.56,52079.0,12.282,12.2978,12.2662,12.2741,52079.0
2015-09-23 13:10:00,15.56,15.57,15.55,15.56,42225.0,12.2741,12.282,12.2662,12.2741,42225.0
2015-09-23 13:15:00,15.57,15.57,15.55,15.57,35508.0,12.282,12.282,12.2662,12.282,35508.0
2015-09-23 13:20:00,15.57,15.58,15.55,15.56,58847.0,12.282,12.2899,12.2662,12.2741,58847.0
2015-09-23 13:25:00,15.56,15.58,15.55,15.56,83262.0,12.2741,12.2899,12.2662,12.2741,83262.0
2015-09-23 13:30:00,15.56,15.57,15.55,15.57,16887.0,12.2741,12.282,12.2662,12.282,16887.0
2015-09-23 13:35:00,15.57,15.57,15.52,15.52,49523.0,12.282,12.282,12.2426,12.2426,49523.0
2015-09-23 13:40:00,15.52,15.59,15.51,15.59,42397.0,12.2426,12.2978,12.2347,12.2978,42397.0
2015-09-23 13:45:00,15.6,15.64,15.6,15.6,33283.0,12.3057,12.3372,12.3057,12.3057,33283.0
2015-09-23 13:50:00,15.6,15.61,15.57,15.6,26912.0,12.3057,12.3135,12.282,12.3057,26912.0
2015-09-23 13:55:00,15.6,15.61,15.53,15.55,67546.0,12.3057,12.3135,12.2504,12.2662,67546.0
2015-09-23 14:00:00,15.55,15.6,15.54,15.59,29008.0,12.2662,12.3057,12.2583,12.2978,29008.0
2015-09-23 14:05:00,15.6,15.68,15.6,15.65,51134.0,12.3057,12.3688,12.3057,12.3451,51134.0
2015-09-23 14:10:00,15.65,15.67,15.64,15.66,32585.0,12.3451,12.3609,12.3372,12.353,32585.0
2015-09-23 14:15:00,15.65,15.66,15.55,15.57,66740.0,12.3451,12.353,12.2662,12.282,66740.0
2015-09-23 14:20:00,15.57,15.57,15.53,15.56,29773.0,12.282,12.282,12.2504,12.2741,29773.0
2015-09-23 14:25:00,15.55,15.58,15.52,15.54,86673.0,12.2662,12.2899,12.2426,12.2583,86673.0
2015-09-23 14:30:00,15.54,15.57,15.53,15.57,37516.0,12.2583,12.282,12.2504,12.282,37516.0
2015-09-23 14:35:00,15.57,15.57,15.51,15.52,44211.0,12.282,12.282,12.2347,12.2426,44211.0
2015-09-23 14:40:00,15.52,15.52,15.48,15.49,60343.0,12.2426,12.2426,12.211,12.2189,60343.0
2015-09-23 14:45:00,15.49,15.52,15.49,15.52,32307.0,12.2189,12.2426,12.2189,12.2426,32307.0
2015-09-23 14:50:00,15.52,15.53,15.48,15.49,66490.0,12.2426,12.2504,12.211,12.2189,66490.0
2015-09-23 14:55:00,15.49,15.51,15.48,15.49,46653.0,12.2189,12.2347,12.211,12.2189,46653.0
2015-09-23 15:00:00,15.5,15.53,15.48,15.5,44877.0,12.2268,12.2504,12.211,12.2268,44877.0
2015-09-23 15:05:00,15.5,15.52,15.49,15.51,41031.0,12.2268,12.2426,12.2189,12.2347,41031.0
2015-09-23 15:10:00,15.51,15.51,15.48,15.48,40444.0,12.2347,12.2347,12.211,12.211,40444.0
2015-09-23 15:15:00,15.48,15.5,15.47,15.48,140621.0,12.211,12.2268,12.2031,12.211,140621.0
2015-09-23 15:20:00,15.48,15.49,15.47,15.49,50942.0,12.211,12.2189,12.2031,12.2189,50942.0
2015-09-23 15:25:00,15.48,15.51,15.47,15.51,85800.0,12.211,12.2347,12.2031,12.2347,85800.0
2015-09-23 15:30:00,15.51,15.55,15.49,15.54,123491.0,12.2347,12.2662,12.2189,12.2583,123491.0
2015-09-23 15:35:00,15.54,15.54,15.49,15.52,79733.0,12.2583,12.2583,12.2189,12.2426,79733.0
2015-09-23 15:40:00,15.51,15.53,15.49,15.5,59384.0,12.2347,12.2504,12.2189,12.2268,59384.0
2015-09-23 15:45:00,15.51,15.52,15.49,15.5,100363.0,12.2347,12.2426,12.2189,12.2268,100363.0
2015-09-23 15:50:00,15.5,15.51,15.49,15.5,139836.0,12.2268,12.2347,12.2189,12.2268,139836.0
2015-09-23 15:55:00,15.5,15.55,15.49,15.54,546476.0,12.2268,12.2662,12.2189,12.2583,546476.0
2015-09-24 09:30:00,15.85,15.88,15.62,15.7,205744.0,12.5029,12.5265,12.3214,12.3845,205744.0
2015-09-24 09:35:00,15.69,15.92,15.69,15.88,263089.0,12.3767,12.5581,12.3767,12.5265,263089.0
2015-09-24 09:40:00,15.88,15.96,15.87,15.94,160874.0,12.5265,12.5896,12.5186,12.5739,160874.0
2015-09-24 09:45:00,15.95,16.01,15.83,15.85,275970.0,12.5817,12.6291,12.4871,12.5029,275970.0
2015-09-24 09:50:00,15.86,16.04,15.86,16.04,196620.0,12.5108,12.6527,12.5108,12.6527,196620.0
2015-09-24 09:55:00,16.04,16.11,16.02,16.04,225280.0,12.6527,12.708,12.637,12.6527,225280.0
2015-09-24 10:00:00,16.02,16.19,16.02,16.16,197172.0,12.637,12.7711,12.637,12.7474,197172.0
2015-09-24 10:05:00,16.16,16.17,16.11,16.14,193995.0,12.7474,12.7553,12.708,12.7316,193995.0
2015-09-24 10:10:00,16.14,16.15,16.06,16.08,174346.0,12.7316,12.7395,12.6685,12.6843,174346.0
2015-09-24 10:15:00,16.09,16.16,16.07,16.15,183418.0,12.6922,12.7474,12.6764,12.7395,183418.0
2015-09-24 10:20:00,16.16,16.25,16.16,16.22,300231.0,12.7474,12.8184,12.7474,12.7947,300231.0
2015-09-24 10:25:00,16.22,16.22,16.13,16.13,110112.0,12.7947,12.7947,12.7237,12.7237,110112.0
2015-09-24 10:30:00,16.15,16.22,16.13,16.21,129133.0,12.7395,12.7947,12.7237,12.7868,129133.0
2015-09-24 10:35:00,16.21,16.24,16.18,16.21,86136.0,12.7868,12.8105,12.7632,12.7868,86136.0
2015-09-24 10:40:00,16.21,16.24,16.17,16.23,76311.0,12.7868,12.8105,12.7553,12.8026,76311.0
2015-09-24 10:45:00,16.23,16.27,16.22,16.25,78119.0,12.8026,12.8342,12.7947,12.8184,78119.0
2015-09-24 10:50:00,16.25,16.25,16.19,16.24,95776.0,12.8184,12.8184,12.7711,12.8105,95776.0
2015-09-24 10:55:00,16.23,16.3,16.2,16.28,79135.0,12.8026,12.8578,12.779,12.8421,79135.0
2015-09-24 11:00:00,16.28,16.3,16.24,16.25,80260.0,12.8421,12.8578,12.8105,12.8184,80260.0
2015-09-24 11:05:00,16.24,16.29,16.23,16.28,36324.0,12.8105,12.8499,12.8026,12.8421,36324.0
2015-09-24 11:10:00,16.28,16.31,16.28,16.28,62077.0,12.8421,12.8657,12.8421,12.8421,62077.0
2015-09-24 11:15:00,16.28,16.35,16.28,16.32,77394.0,12.8421,12.8973,12.8421,12.8736,77394.0
2015-09-24 11:20:00,16.33,16.4,16.32,16.38,245821.0,12.8815,12.9367,12.8736,12.9209,245821.0
2015-09-24 11:25:00,16.38,16.43,16.37,16.42,146088.0,12.9209,12.9604,12.9131,12.9525,146088.0
2015-09-24 11:30:00,16.42,16.46,16.41,16.44,275125.0,12.9525,12.984,12.9446,12.9683,275125.0
2015-09-24 11:35:00,16.44,16.48,16.43,16.46,105534.0,12.9683,12.9998,12.9604,12.984,105534.0
2015-09-24 11:40:00,16.46,16.46,16.39,16.43,100536.0,12.984,12.984,12.9288,12.9604,100536.0
2015-09-24 11:45:00,16.42,16.45,16.4,16.42,91058.0,12.9525,12.9762,12.9367,12.9525,91058.0
2015-09-24 11:50:00,16.41,16.43,16.39,16.41,226371.0,12.9446,12.9604,12.9288,12.9446,226371.0
2015-09-24 11:55:00,16.41,16.47,16.41,16.44,74399.0,12.9446,12.9919,12.9446,12.9683,74399.0
2015-09-24 12:00:00,16.44,16.45,16.38,16.39,115655.0,12.9683,12.9762,12.9209,12.9288,115655.0
2015-09-24 12:05:00,16.38,16.4,16.28,16.31,173536.0,12.9209,12.9367,12.8421,12.8657,173536.0
2015-09-24 12:10:00,16.31,16.35,16.29,16.34,240193.0,12.8657,12.8973,12.8499,12.8894,240193.0
2015-09-24 12:15:00,16.35,16.45,16.35,16.44,116983.0,12.8973,12.9762,12.8973,12.9683,116983.0
2015-09-24 12:20:00,16.43,16.48,16.42,16.46,52343.0,12.9604,12.9998,12.9525,12.984,52343.0
2015-09-24 12:25:00,16.46,16.47,16.41,16.44,63548.0,12.984,12.9919,12.9446,12.9683,63548.0
2015-09-24 12:30:00,16.43,16.47,16.4,16.43,93194.0,12.9604,12.9919,12.9367,12.9604,93194.0
2015-09-24 12:35:00,16.41,16.42,16.35,16.38,38736.0,12.9446,12.9525,12.8973,12.9209,38736.0
2015-09-24 12:40:00,16.39,16.44,16.36,16.4,47315.0,12.9288,12.9683,12.9052,12.9367,47315.0
2015-09-24 12:45:00,16.39,16.44,16.39,16.44,35895.0,12.9288,12.9683,12.9288,12.9683,35895.0
2015-09-24 12:50:00,16.44,16.44,16.42,16.44,30730.0,12.9683,12.9683,12.9525,12.9683,30730.0
2015-09-24 12:55:00,16.43,16.45,16.43,16.45,30998.0,12.9604,12.9762,12.9604,12.9762,30998.0
2015-09-24 13:00:00,16.45,16.52,16.44,16.51,166962.0,12.9762,13.0314,12.9683,13.0235,166962.0
2015-09-24 13:05:00,16.51,16.57,16.5,16.57,136618.0,13.0235,13.0708,13.0156,13.0708,136618.0
2015-09-24 13:10:00,16.56,16.58,16.53,16.53,81031.0,13.0629,13.0787,13.0393,13.0393,81031.0
2015-09-24 13:15:00,16.53,16.55,16.46,16.46,89621.0,13.0393,13.055,12.984,12.984,89621.0
2015-09-24 13:20:00,16.47,16.48,16.44,16.46,87140.0,12.9919,12.9998,12.9683,12.984,87140.0
2015-09-24 13:25:00,16.46,16.48,16.43,16.46,56105.0,12.984,12.9998,12.9604,12.984,56105.0
2015-09-24 13:30:00,16.46,16.52,16.46,16.48,76679.0,12.984,13.0314,12.984,12.9998,76679.0
2015-09-24 13:35:00,16.49,16.53,16.49,16.49,60220.0,13.0077,13.0393,13.0077,13.0077,60220.0
2015-09-24 13:40:00,16.5,16.54,16.49,16.53,167702.0,13.0156,13.0472,13.0077,13.0393,167702.0
2015-09-24 13:45:00,16.52,16.54,16.52,16.54,132450.0,13.0314,13.0472,13.0314,13.0472,132450.0
2015-09-24 13:50:00,16.55,16.56,16.52,16.55,67202.0,13.055,13.0629,13.0314,13.055,67202.0
2015-09-24 13:55:00,16.55,16.56,16.53,16.54,50548.0,13.055,13.0629,13.0393,13.0472,50548.0
2015-09-24 14:00:00,16.54,16.55,16.52,16.55,37347.0,13.0472,13.055,13.0314,13.055,37347.0
2015-09-24 14:05:00,16.54,16.56,16.52,16.54,67579.0,13.0472,13.0629,13.0314,13.0472,67579.0
2015-09-24 14:10:00,16.54,16.57,16.53,16.55,59260.0,13.0472,13.0708,13.0393,13.055,59260.0
2015-09-24 14:15:00,16.56,16.59,16.52,16.52,88366.0,13.0629,13.0866,13.0314,13.0314,88366.0
2015-09-24 14:20:00,16.52,16.56,16.47,16.53,77375.0,13.0314,13.0629,12.9919,13.0393,77375.0
2015-09-24 14:25:00,16.53,16.56,16.49,16.52,81678.0,13.0393,13.0629,13.0077,13.0314,81678.0
2015-09-24 14:30:00,16.53,16.57,16.52,16.54,64206.0,13.0393,13.0708,13.0314,13.0472,64206.0
2015-09-24 14:35:00,16.54,16.56,16.53,16.55,40190.0,13.0472,13.0629,13.0393,13.055,40190.0
2015-09-24 14:40:00,16.56,16.58,16.52,16.58,75704.0,13.0629,13.0787,13.0314,13.0787,75704.0
2015-09-24 14:45:00,16.58,16.65,16.57,16.63,126488.0,13.0787,13.1339,13.0708,13.1181,126488.0
2015-09-24 14:50:00,16.63,16.66,16.6,16.6,109958.0,13.1181,13.1418,13.0945,13.0945,109958.0
2015-09-24 14:55:00,16.61,16.62,16.54,16.56,141475.0,13.1024,13.1103,13.0472,13.0629,141475.0
2015-09-24 15:00:00,16.57,16.58,16.54,16.55,110411.0,13.0708,13.0787,13.0472,13.055,110411.0
2015-09-24 15:05:00,16.56,16.57,16.51,16.53,93389.0,13.0629,13.0708,13.0235,13.0393,93389.0
2015-09-24 15:10:00,16.52,16.55,16.51,16.55,80346.0,13.0314,13.055,13.0235,13.055,80346.0
2015-09-24 15:15:00,16.55,16.63,16.55,16.63,122597.0,13.055,13.1181,13.055,13.1181,122597.0
2015-09-24 15:20:00,16.63,16.65,16.62,16.63,120686.0,13.1181,13.1339,13.1103,13.1181,120686.0
2015-09-24 15:25:00,16.63,16.69,16.6,16.68,115861.0,13.1181,13.1655,13.0945,13.1576,115861.0
2015-09-24 15:30:00,16.67,16.69,16.64,16.65,164397.0,13.1497,13.1655,13.126,13.1339,164397.0
2015-09-24 15:35:00,16.64,16.66,16.62,16.64,285882.0,13.126,13.1418,13.1103,13.126,285882.0
2015-09-24 15:40:00,16.64,16.71,16.64,16.71,261924.0,13.126,13.1813,13.126,13.1813,261924.0
2015-09-24 15:45:00,16.71,16.72,16.69,16.72,350491.0,13.1813,13.1891,13.1655,13.1891,350491.0
2015-09-24 15:50:00,16.72,16.78,16.7,16.77,388155.0,13.1891,13.2365,13.1734,13.2286,388155.0
2015-09-24 15:55:00,16.77,16.81,16.75,16.77,535238.0,13.2286,13.2601,13.2128,13.2286,535238.0
2015-09-25 09:30:00,16.35,16.54,16.35,16.52,255464.0,12.8973,13.0472,12.8973,13.0314,255464.0
2015-09-25 09:35:00,16.51,16.52,16.41,16.44,136751.0,13.0235,13.0314,12.9446,12.9683,136751.0
2015-09-25 09:40:00,16.45,16.56,16.43,16.47,152495.0,12.9762,13.0629,12.9604,12.9919,152495.0
2015-09-25 09:45:00,16.47,16.52,16.41,16.52,124878.0,12.9919,13.0314,12.9446,13.0314,124878.0
2015-09-25 09:50:00,16.52,16.58,16.49,16.56,164669.0,13.0314,13.0787,13.0077,13.0629,164669.0
2015-09-25 09:55:00,16.55,16.59,16.51,16.53,112119.0,13.055,13.0866,13.0235,13.0393,112119.0
2015-09-25 10:00:00,16.53,16.55,16.43,16.45,117610.0,13.0393,13.055,12.9604,12.9762,117610.0
2015-09-25 10:05:00,16.45,16.53,16.42,16.52,81762.0,12.9762,13.0393,12.9525,13.0314,81762.0
2015-09-25 10:10:00,16.52,16.53,16.46,16.48,180983.0,13.0314,13.0393,12.984,12.9998,180983.0
2015-09-25 10:15:00,16.48,16.51,16.43,16.45,397489.0,12.9998,13.0235,12.9604,12.9762,397489.0
2015-09-25 10:20:00,16.44,16.44,16.38,16.41,183204.0,12.9683,12.9683,12.9209,12.9446,183204.0
2015-09-25 10:25:00,16.4,16.45,16.37,16.4,123821.0,12.9367,12.9762,12.9131,12.9367,123821.0
2015-09-25 10:30:00,16.41,16.48,16.4,16.47,79788.0,12.9446,12.9998,12.9367,12.9919,79788.0
2015-09-25 10:35:00,16.47,16.51,16.45,16.5,65239.0,12.9919,13.0235,12.9762,13.0156,65239.0
2015-09-25 10:40:00,16.5,16.5,16.44,16.46,48537.0,13.0156,13.0156,12.9683,12.984,48537.0
2015-09-25 10:45:00,16.45,16.55,16.45,16.55,71278.0,12.9762,13.055,12.9762,13.055,71278.0
2015-09-25 10:50:00,16.55,16.57,16.46,16.46,63689.0,13.055,13.0708,12.984,12.984,63689.0
2015-09-25 10:55:00,16.46,16.49,16.42,16.45,86506.0,12.984,13.0077,12.9525,12.9762,86506.0
2015-09-25 11:00:00,16.44,16.45,16.35,16.38,63003.0,12.9683,12.9762,12.8973,12.9209,63003.0
2015-09-25 11:05:00,16.37,16.39,16.34,16.38,55460.0,12.9131,12.9288,12.8894,12.9209,55460.0
2015-09-25 11:10:00,16.37,16.46,16.36,16.45,210366.0,12.9131,12.984,12.9052,12.9762,210366.0
2015-09-25 11:15:00,16.45,16.52,16.43,16.51,76918.0,12.9762,13.0314,12.9604,13.0235,76918.0
2015-09-25 11:20:00,16.52,16.56,16.51,16.53,66359.0,13.0314,13.0629,13.0235,13.0393,66359.0
2015-09-25 11:25:00,16.53,16.57,16.52,16.55,48948.0,13.0393,13.0708,13.0314,13.055,48948.0
2015-09-25 11:30:00,16.54,16.58,16.52,16.57,65839.0,13.0472,13.0787,13.0314,13.0708,65839.0
2015-09-25 11:35:00,16.56,16.59,16.53,16.59,62147.0,13.0629,13.0866,13.0393,13.0866,62147.0
2015-09-25 11:40:00,16.59,16.61,16.55,16.58,92473.0,13.0866,13.1024,13.055,13.0787,92473.0
2015-09-25 11:45:00,16.59,16.63,16.58,16.62,89259.0,13.0866,13.1181,13.0787,13.1103,89259.0
2015-09-25 11:50:00,16.61,16.64,16.59,16.61,63387.0,13.1024,13.126,13.0866,13.1024,63387.0
2015-09-25 11:55:00,16.61,16.67,16.6,16.63,138431.0,13.1024,13.1497,13.0945,13.1181,138431.0
2015-09-25 12:00:00,16.64,16.64,16.52,16.54,68445.0,13.126,13.126,13.0314,13.0472,68445.0
2015-09-25 12:05:00,16.53,16.53,16.46,16.47,66014.0,13.0393,13.0393,12.984,12.9919,66014.0
2015-09-25 12:10:00,16.47,16.49,16.45,16.47,73188.0,12.9919,13.0077,12.9762,12.9919,73188.0
2015-09-25 12:15:00,16.48,16.49,16.45,16.45,52803.0,12.9998,13.0077,12.9762,12.9762,52803.0
2015-09-25 12:20:00,16.46,16.52,16.44,16.52,79529.0,12.984,13.0314,12.9683,13.0314,79529.0
2015-09-25 12:25:00,16.51,16.52,16.48,16.48,32241.0,13.0235,13.0314,12.9998,12.9998,32241.0
2015-09-25 12:30:00,16.49,16.51,16.47,16.48,43196.0,13.0077,13.0235,12.9919,12.9998,43196.0
2015-09-25 12:35:00,16.48,16.52,16.47,16.51,29092.0,12.9998,13.0314,12.9919,13.0235,29092.0
2015-09-25 12:40:00,16.52,16.54,16.5,16.5,22662.0,13.0314,13.0472,13.0156,13.0156,22662.0
2015-09-25 12:45:00,16.51,16.55,16.5,16.55,25821.0,13.0235,13.055,13.0156,13.055,25821.0
2015-09-25 12:50:00,16.55,16.55,16.51,16.55,39188.0,13.055,13.055,13.0235,13.055,39188.0
2015-09-25 12:55:00,16.54,16.55,16.5,16.51,24391.0,13.0472,13.055,13.0156,13.0235,24391.0
2015-09-25 13:00:00,16.52,16.53,16.49,16.49,34472.0,13.0314,13.0393,13.0077,13.0077,34472.0
2015-09-25 13:05:00,16.49,16.52,16.47,16.52,46880.0,13.0077,13.0314,12.9919,13.0314,46880.0
2015-09-25 13:10:00,16.52,16.56,16.51,16.53,60270.0,13.0314,13.0629,13.0235,13.0393,60270.0
2015-09-25 13:15:00,16.53,16.59,16.53,16.56,41426.0,13.0393,13.0866,13.0393,13.0629,41426.0
2015-09-25 13:20:00,16.57,16.59,16.54,16.57,47744.0,13.0708,13.0866,13.0472,13.0708,47744.0
2015-09-25 13:25:00,16.57,16.59,16.54,16.55,23012.0,13.0708,13.0866,13.0472,13.055,23012.0
2015-09-25 13:30:00,16.56,16.58,16.54,16.57,53839.0,13.0629,13.0787,13.0472,13.0708,53839.0
2015-09-25 13:35:00,16.57,16.58,16.55,16.57,33563.0,13.0708,13.0787,13.055,13.0708,33563.0
2015-09-25 13:40:00,16.57,16.59,16.56,16.56,28939.0,13.0708,13.0866,13.0629,13.0629,28939.0
2015-09-25 13:45:00,16.56,16.57,16.53,16.56,33817.0,13.0629,13.0708,13.0393,13.0629,33817.0
2015-09-25 13:50:00,16.56,16.57,16.52,16.52,33112.0,13.0629,13.0708,13.0314,13.0314,33112.0
2015-09-25 13:55:00,16.53,16.56,16.52,16.54,57075.0,13.0393,13.0629,13.0314,13.0472,57075.0
2015-09-25 14:00:00,16.55,16.55,16.51,16.55,61885.0,13.055,13.055,13.0235,13.055,61885.0
2015-09-25 14:05:00,16.54,16.55,16.46,16.46,83920.0,13.0472,13.055,12.984,12.984,83920.0
2015-09-25 14:10:00,16.47,16.48,16.39,16.4,69481.0,12.9919,12.9998,12.9288,12.9367,69481.0
2015-09-25 14:15:00,16.4,16.42,16.36,16.37,111347.0,12.9367,12.9525,12.9052,12.9131,111347.0
2015-09-25 14:20:00,16.37,16.39,16.34,16.38,80615.0,12.9131,12.9288,12.8894,12.9209,80615.0
2015-09-25 14:25:00,16.39,16.43,16.37,16.42,62289.0,12.9288,12.9604,12.9131,12.9525,62289.0
2015-09-25 14:30:00,16.42,16.48,16.42,16.48,247163.0,12.9525,12.9998,12.9525,12.9998,247163.0
2015-09-25 14:35:00,16.48,16.56,16.48,16.52,115575.0,12.9998,13.0629,12.9998,13.0314,115575.0
2015-09-25 14:40:00,16.52,16.57,16.52,16.57,72214.0,13.0314,13.0708,13.0314,13.0708,72214.0
2015-09-25 14:45:00,16.57,16.57,16.55,16.55,65954.0,13.0708,13.0708,13.055,13.055,65954.0
2015-09-25 14:50:00,16.55,16.56,16.52,16.54,109324.0,13.055,13.0629,13.0314,13.0472,109324.0
2015-09-25 14:55:00,16.54,16.55,16.52,16.54,78113.0,13.0472,13.055,13.0314,13.0472,78113.0
2015-09-25 15:00:00,16.54,16.57,16.52,16.52,62899.0,13.0472,13.0708,13.0314,13.0314,62899.0
2015-09-25 15:05:00,16.52,16.56,16.51,16.53,88930.0,13.0314,13.0629,13.0235,13.0393,88930.0
2015-09-25 15:10:00,16.54,16.55,16.5,16.52,61254.0,13.0472,13.055,13.0156,13.0314,61254.0
2015-09-25 15:15:00,16.52,16.55,16.5,16.54,56942.0,13.0314,13.055,13.0156,13.0472,56942.0
2015-09-25 15:20:00,16.54,16.57,16.52,16.54,70721.0,13.0472,13.0708,13.0314,13.0472,70721.0
2015-09-25 15:25:00,16.55,16.62,16.53,16.61,94496.0,13.055,13.1103,13.0393,13.1024,94496.0
2015-09-25 15:30:00,16.61,16.65,16.59,16.62,169679.0,13.1024,13.1339,13.0866,13.1103,169679.0
2015-09-25 15:35:00,16.62,16.64,16.61,16.63,114705.0,13.1103,13.126,13.1024,13.1181,114705.0
2015-09-25 15:40:00,16.63,16.67,16.6,16.65,189132.0,13.1181,13.1497,13.0945,13.1339,189132.0
2015-09-25 15:45:00,16.65,16.65,16.6,16.63,149334.0,13.1339,13.1339,13.0945,13.1181,149334.0
2015-09-25 15:50:00,16.64,16.64,16.59,16.59,184518.0,13.126,13.126,13.0866,13.0866,184518.0
2015-09-25 15:55:00,16.6,16.62,16.56,16.6,489855.0,13.0945,13.1103,13.0629,13.0945,489855.0
2015-09-28 09:30:00,16.21,16.21,16.04,16.1,190538.0,12.7868,12.7868,12.6527,12.7001,190538.0
2015-09-28 09:35:00,16.11,16.11,16.05,16.07,89592.0,12.708,12.708,12.6606,12.6764,89592.0
2015-09-28 09:40:00,16.06,16.13,16.05,16.11,111160.0,12.6685,12.7237,12.6606,12.708,111160.0
2015-09-28 09:45:00,16.1,16.13,16.08,16.12,105155.0,12.7001,12.7237,12.6843,12.7158,105155.0
2015-09-28 09:50:00,16.13,16.23,16.12,16.18,100453.0,12.7237,12.8026,12.7158,12.7632,100453.0
2015-09-28 09:55:00,16.18,16.21,16.16,16.17,27210.0,12.7632,12.7868,12.7474,12.7553,27210.0
2015-09-28 10:00:00,16.17,16.25,16.16,16.17,64559.0,12.7553,12.8184,12.7474,12.7553,64559.0
2015-09-28 10:05:00,16.17,16.28,16.16,16.27,87212.0,12.7553,12.8421,12.7474,12.8342,87212.0
2015-09-28 10:10:00,16.26,16.27,16.17,16.17,59915.0,12.8263,12.8342,12.7553,12.7553,59915.0
2015-09-28 10:15:00,16.17,16.19,16.14,16.16,51434.0,12.7553,12.7711,12.7316,12.7474,51434.0
2015-09-28 10:20:00,16.16,16.22,16.15,16.2,86958.0,12.7474,12.7947,12.7395,12.779,86958.0
2015-09-28 10:25:00,16.2,16.2,16.14,16.16,38408.0,12.779,12.779,12.7316,12.7474,38408.0
2015-09-28 10:30:00,16.16,16.19,16.14,16.19,132356.0,12.7474,12.7711,12.7316,12.7711,132356.0
2015-09-28 10:35:00,16.2,16.24,16.19,16.23,187493.0,12.779,12.8105,12.7711,12.8026,187493.0
2015-09-28 10:40:00,16.23,16.25,16.21,16.21,122728.0,12.8026,12.8184,12.7868,12.7868,122728.0
2015-09-28 10:45:00,16.21,16.22,16.18,16.19,114523.0,12.7868,12.7947,12.7632,12.7711,114523.0
2015-09-28 10:50:00,16.19,16.26,16.18,16.24,205957.0,12.7711,12.8263,12.7632,12.8105,205957.0
2015-09-28 10:55:00,16.23,16.23,16.2,16.23,80879.0,12.8026,12.8026,12.779,12.8026,80879.0
2015-09-28 11:00:00,16.22,16.23,16.2,16.21,29174.0,12.7947,12.8026,12.779,12.7868,29174.0
2015-09-28 11:05:00,16.2,16.23,16.2,16.21,64371.0,12.779,12.8026,12.779,12.7868,64371.0
2015-09-28 11:10:00,16.22,16.24,16.2,16.21,39000.0,12.7947,12.8105,12.779,12.7868,39000.0
2015-09-28 11:15:00,16.21,16.25,16.2,16.24,26226.0,12.7868,12.8184,12.779,12.8105,26226.0
2015-09-28 11:20:00,16.23,16.24,16.22,16.24,19122.0,12.8026,12.8105,12.7947,12.8105,19122.0
2015-09-28 11:25:00,16.24,16.25,16.2,16.22,49446.0,12.8105,12.8184,12.779,12.7947,49446.0
2015-09-28 11:30:00,16.22,16.23,16.19,16.2,86706.0,12.7947,12.8026,12.7711,12.779,86706.0
2015-09-28 11:35:00,16.2,16.21,16.16,16.19,83688.0,12.779,12.7868,12.7474,12.7711,83688.0
2015-09-28 11:40:00,16.19,16.19,16.16,16.18,139931.0,12.7711,12.7711,12.7474,12.7632,139931.0
2015-09-28 11:45:00,16.18,16.22,16.17,16.21,43030.0,12.7632,12.7947,12.7553,12.7868,43030.0
2015-09-28 11:50:00,16.21,16.22,16.17,16.19,35718.0,12.7868,12.7947,12.7553,12.7711,35718.0
2015-09-28 11:55:00,16.19,16.21,16.18,16.19,18585.0,12.7711,12.7868,12.7632,12.7711,18585.0
2015-09-28 12:00:00,16.18,16.22,16.18,16.21,38806.0,12.7632,12.7947,12.7632,12.7868,38806.0
2015-09-28 12:05:00,16.2,16.21,16.16,16.16,27436.0,12.779,12.7868,12.7474,12.7474,27436.0
2015-09-28 12:10:00,16.16,16.19,16.14,16.18,61857.0,12.7474,12.7711,12.7316,12.7632,61857.0
2015-09-28 12:15:00,16.19,16.19,16.14,16.16,92602.0,12.7711,12.7711,12.7316,12.7474,92602.0
2015-09-28 12:20:00,16.15,16.17,16.12,16.16,174792.0,12.7395,12.7553,12.7158,12.7474,174792.0
2015-09-28 12:25:00,16.16,16.17,16.15,16.17,22400.0,12.7474,12.7553,12.7395,12.7553,22400.0
2015-09-28 12:30:00,16.16,16.2,16.15,16.2,47314.0,12.7474,12.779,12.7395,12.779,47314.0
2015-09-28 12:35:00,16.2,16.21,16.17,16.2,41032.0,12.779,12.7868,12.7553,12.779,41032.0
2015-09-28 12:40:00,16.2,16.2,16.16,16.16,46049.0,12.779,12.779,12.7474,12.7474,46049.0
2015-09-28 12:45:00,16.16,16.17,16.15,16.16,35679.0,12.7474,12.7553,12.7395,12.7474,35679.0
2015-09-28 12:50:00,16.16,16.16,16.12,16.13,51443.0,12.7474,12.7474,12.7158,12.7237,51443.0
2015-09-28 12:55:00,16.13,16.14,16.11,16.12,44555.0,12.7237,12.7316,12.708,12.7158,44555.0
2015-09-28 13:00:00,16.12,16.13,16.1,16.11,44938.0,12.7158,12.7237,12.7001,12.708,44938.0
2015-09-28 13:05:00,16.12,16.14,16.08,16.13,29106.0,12.7158,12.7316,12.6843,12.7237,29106.0
2015-09-28 13:10:00,16.12,16.13,16.07,16.1,38132.0,12.7158,12.7237,12.6764,12.7001,38132.0
2015-09-28 13:15:00,16.1,16.11,16.07,16.1,55819.0,12.7001,12.708,12.6764,12.7001,55819.0
2015-09-28 13:20:00,16.11,16.11,16.09,16.09,56274.0,12.708,12.708,12.6922,12.6922,56274.0
2015-09-28 13:25:00,16.09,16.1,16.04,16.06,38378.0,12.6922,12.7001,12.6527,12.6685,38378.0
2015-09-28 13:30:00,16.06,16.1,16.05,16.06,42680.0,12.6685,12.7001,12.6606,12.6685,42680.0
2015-09-28 13:35:00,16.05,16.06,16.03,16.05,31834.0,12.6606,12.6685,12.6449,12.6606,31834.0
2015-09-28 13:40:00,16.05,16.09,16.05,16.05,49495.0,12.6606,12.6922,12.6606,12.6606,49495.0
2015-09-28 13:45:00,16.05,16.09,16.05,16.09,51329.0,12.6606,12.6922,12.6606,12.6922,51329.0
2015-09-28 13:50:00,16.08,16.09,16.03,16.07,52679.0,12.6843,12.6922,12.6449,12.6764,52679.0
2015-09-28 13:55:00,16.07,16.1,16.05,16.09,44019.0,12.6764,12.7001,12.6606,12.6922,44019.0
2015-09-28 14:00:00,16.08,16.11,16.07,16.11,105267.0,12.6843,12.708,12.6764,12.708,105267.0
2015-09-28 14:05:00,16.1,16.11,16.05,16.07,93514.0,12.7001,12.708,12.6606,12.6764,93514.0
2015-09-28 14:10:00,16.07,16.08,16.03,16.04,47424.0,12.6764,12.6843,12.6449,12.6527,47424.0
2015-09-28 14:15:00,16.04,16.04,16.0,16.01,50432.0,12.6527,12.6527,12.6212,12.6291,50432.0
2015-09-28 14:20:00,16.01,16.02,15.98,15.99,61831.0,12.6291,12.637,12.6054,12.6133,61831.0
2015-09-28 14:25:00,15.99,16.01,15.95,15.97,85934.0,12.6133,12.6291,12.5817,12.5975,85934.0
2015-09-28 14:30:00,15.98,15.98,15.95,15.97,26946.0,12.6054,12.6054,12.5817,12.5975,26946.0
2015-09-28 14:35:00,15.96,16.01,15.95,16.01,30473.0,12.5896,12.6291,12.5817,12.6291,30473.0
2015-09-28 14:40:00,16.02,16.05,16.01,16.05,169767.0,12.637,12.6606,12.6291,12.6606,169767.0
2015-09-28 14:45:00,16.06,16.07,16.03,16.03,40890.0,12.6685,12.6764,12.6449,12.6449,40890.0
2015-09-28 14:50:00,16.03,16.04,16.0,16.01,117585.0,12.6449,12.6527,12.6212,12.6291,117585.0
2015-09-28 14:55:00,16.01,16.04,16.0,16.03,186623.0,12.6291,12.6527,12.6212,12.6449,186623.0
2015-09-28 15:00:00,16.03,16.07,16.02,16.07,51927.0,12.6449,12.6764,12.637,12.6764,51927.0
2015-09-28 15:05:00,16.07,16.09,16.06,16.06,52415.0,12.6764,12.6922,12.6685,12.6685,52415.0
2015-09-28 15:10:00,16.07,16.07,16.03,16.05,47006.0,12.6764,12.6764,12.6449,12.6606,47006.0
2015-09-28 15:15:00,16.05,16.11,16.05,16.08,85170.0,12.6606,12.708,12.6606,12.6843,85170.0
2015-09-28 15:20:00,16.08,16.11,16.06,16.07,75136.0,12.6843,12.708,12.6685,12.6764,75136.0
2015-09-28 15:25:00,16.07,16.09,16.07,16.07,27506.0,12.6764,12.6922,12.6764,12.6764,27506.0
2015-09-28 15:30:00,16.08,16.11,16.07,16.09,64013.0,12.6843,12.708,12.6764,12.6922,64013.0
2015-09-28 15:35:00,16.1,16.13,16.04,16.05,152858.0,12.7001,12.7237,12.6527,12.6606,152858.0
2015-09-28 15:40:00,16.04,16.06,16.01,16.06,100364.0,12.6527,12.6685,12.6291,12.6685,100364.0
2015-09-28 15:45:00,16.05,16.06,16.03,16.04,140585.0,12.6606,12.6685,12.6449,12.6527,140585.0
2015-09-28 15:50:00,16.05,16.06,16.01,16.02,152476.0,12.6606,12.6685,12.6291,12.637,152476.0
2015-09-28 15:55:00,16.01,16.03,15.96,16.0,567406.0,12.6291,12.6449,12.5896,12.6212,567406.0
2015-09-29 09:30:00,16.02,16.11,16.0,16.09,203848.0,12.637,12.708,12.6212,12.6922,203848.0
2015-09-29 09:35:00,16.08,16.17,15.98,15.98,123712.0,12.6843,12.7553,12.6054,12.6054,123712.0
2015-09-29 09:40:00,15.99,16.1,15.97,16.05,111810.0,12.6133,12.7001,12.5975,12.6606,111810.0
2015-09-29 09:45:00,16.04,16.14,16.03,16.14,61724.0,12.6527,12.7316,12.6449,12.7316,61724.0
2015-09-29 09:50:00,16.13,16.25,16.11,16.2,155771.0,12.7237,12.8184,12.708,12.779,155771.0
2015-09-29 09:55:00,16.2,16.25,16.16,16.17,67817.0,12.779,12.8184,12.7474,12.7553,67817.0
2015-09-29 10:00:00,16.17,16.17,16.02,16.03,143527.0,12.7553,12.7553,12.637,12.6449,143527.0
2015-09-29 10:05:00,16.03,16.09,16.01,16.03,89737.0,12.6449,12.6922,12.6291,12.6449,89737.0
2015-09-29 10:10:00,16.03,16.04,15.98,15.99,70435.0,12.6449,12.6527,12.6054,12.6133,70435.0
2015-09-29 10:15:00,15.99,16.0,15.93,15.93,61433.0,12.6133,12.6212,12.566,12.566,61433.0
2015-09-29 10:20:00,15.93,15.95,15.88,15.93,117740.0,12.566,12.5817,12.5265,12.566,117740.0
2015-09-29 10:25:00,15.94,15.98,15.93,15.98,72712.0,12.5739,12.6054,12.566,12.6054,72712.0
2015-09-29 10:30:00,15.99,16.06,15.98,16.05,68763.0,12.6133,12.6685,12.6054,12.6606,68763.0
2015-09-29 10:35:00,16.05,16.09,16.04,16.07,40181.0,12.6606,12.6922,12.6527,12.6764,40181.0
2015-09-29 10:40:00,16.07,16.08,16.04,16.04,42371.0,12.6764,12.6843,12.6527,12.6527,42371.0
2015-09-29 10:45:00,16.03,16.04,15.98,15.99,51947.0,12.6449,12.6527,12.6054,12.6133,51947.0
2015-09-29 10:50:00,15.98,16.04,15.98,16.04,41746.0,12.6054,12.6527,12.6054,12.6527,41746.0
2015-09-29 10:55:00,16.05,16.08,16.03,16.08,38580.0,12.6606,12.6843,12.6449,12.6843,38580.0
2015-09-29 11:00:00,16.08,16.14,16.05,16.11,40672.0,12.6843,12.7316,12.6606,12.708,40672.0
2015-09-29 11:05:00,16.11,16.11,16.07,16.07,44811.0,12.708,12.708,12.6764,12.6764,44811.0
2015-09-29 11:10:00,16.07,16.15,16.06,16.14,51592.0,12.6764,12.7395,12.6685,12.7316,51592.0
2015-09-29 11:15:00,16.14,16.14,16.09,16.1,41400.0,12.7316,12.7316,12.6922,12.7001,41400.0
2015-09-29 11:20:00,16.1,16.12,16.08,16.09,44691.0,12.7001,12.7158,12.6843,12.6922,44691.0
2015-09-29 11:25:00,16.09,16.11,16.06,16.09,33636.0,12.6922,12.708,12.6685,12.6922,33636.0
2015-09-29 11:30:00,16.09,16.09,16.04,16.04,26731.0,12.6922,12.6922,12.6527,12.6527,26731.0
2015-09-29 11:35:00,16.05,16.06,16.02,16.03,43467.0,12.6606,12.6685,12.637,12.6449,43467.0
2015-09-29 11:40:00,16.02,16.03,15.99,15.99,55587.0,12.637,12.6449,12.6133,12.6133,55587.0
2015-09-29 11:45:00,16.0,16.05,15.98,16.03,80776.0,12.6212,12.6606,12.6054,12.6449,80776.0
2015-09-29 11:50:00,16.02,16.04,16.0,16.04,38499.0,12.637,12.6527,12.6212,12.6527,38499.0
2015-09-29 11:55:00,16.04,16.06,16.02,16.03,35897.0,12.6527,12.6685,12.637,12.6449,35897.0
2015-09-29 12:00:00,16.03,16.05,16.01,16.03,42196.0,12.6449,12.6606,12.6291,12.6449,42196.0
2015-09-29 12:05:00,16.03,16.06,15.98,16.02,46553.0,12.6449,12.6685,12.6054,12.637,46553.0
2015-09-29 12:10:00,16.01,16.03,15.98,16.01,32200.0,12.6291,12.6449,12.6054,12.6291,32200.0
2015-09-29 12:15:00,16.02,16.06,16.01,16.05,27594.0,12.637,12.6685,12.6291,12.6606,27594.0
2015-09-29 12:20:00,16.05,16.09,16.04,16.08,37150.0,12.6606,12.6922,12.6527,12.6843,37150.0
2015-09-29 12:25:00,16.08,16.09,16.05,16.08,28591.0,12.6843,12.6922,12.6606,12.6843,28591.0
2015-09-29 12:30:00,16.08,16.09,16.06,16.08,15747.0,12.6843,12.6922,12.6685,12.6843,15747.0
2015-09-29 12:35:00,16.09,16.09,16.06,16.09,30591.0,12.6922,12.6922,12.6685,12.6922,30591.0
2015-09-29 12:40:00,16.08,16.1,16.06,16.07,19491.0,12.6843,12.7001,12.6685,12.6764,19491.0
2015-09-29 12:45:00,16.06,16.07,16.03,16.07,22728.0,12.6685,12.6764,12.6449,12.6764,22728.0
2015-09-29 12:50:00,16.06,16.07,16.04,16.07,26658.0,12.6685,12.6764,12.6527,12.6764,26658.0
2015-09-29 12:55:00,16.06,16.07,16.04,16.05,17695.0,12.6685,12.6764,12.6527,12.6606,17695.0
2015-09-29 13:00:00,16.05,16.05,16.02,16.05,27978.0,12.6606,12.6606,12.637,12.6606,27978.0
2015-09-29 13:05:00,16.04,16.06,16.03,16.04,27848.0,12.6527,12.6685,12.6449,12.6527,27848.0
2015-09-29 13:10:00,16.04,16.06,16.03,16.03,60953.0,12.6527,12.6685,12.6449,12.6449,60953.0
2015-09-29 13:15:00,16.04,16.04,15.98,16.0,51086.0,12.6527,12.6527,12.6054,12.6212,51086.0
2015-09-29 13:20:00,15.99,16.0,15.94,15.96,65504.0,12.6133,12.6212,12.5739,12.5896,65504.0
2015-09-29 13:25:00,15.96,15.99,15.95,15.99,22457.0,12.5896,12.6133,12.5817,12.6133,22457.0
2015-09-29 13:30:00,15.98,16.01,15.96,15.96,44328.0,12.6054,12.6291,12.5896,12.5896,44328.0
2015-09-29 13:35:00,15.96,15.96,15.92,15.95,22202.0,12.5896,12.5896,12.5581,12.5817,22202.0
2015-09-29 13:40:00,15.95,15.97,15.94,15.97,29399.0,12.5817,12.5975,12.5739,12.5975,29399.0
2015-09-29 13:45:00,15.97,15.97,15.94,15.95,49606.0,12.5975,12.5975,12.5739,12.5817,49606.0
2015-09-29 13:50:00,15.96,15.99,15.95,15.99,24981.0,12.5896,12.6133,12.5817,12.6133,24981.0
2015-09-29 13:55:00,15.99,16.01,15.97,15.97,34961.0,12.6133,12.6291,12.5975,12.5975,34961.0
2015-09-29 14:00:00,15.98,15.98,15.92,15.93,41132.0,12.6054,12.6054,12.5581,12.566,41132.0
2015-09-29 14:05:00,15.94,15.97,15.93,15.94,23434.0,12.5739,12.5975,12.566,12.5739,23434.0
2015-09-29 14:10:00,15.94,15.98,15.93,15.97,24611.0,12.5739,12.6054,12.566,12.5975,24611.0
2015-09-29 14:15:00,15.97,15.98,15.94,15.98,28981.0,12.5975,12.6054,12.5739,12.6054,28981.0
2015-09-29 14:20:00,15.98,15.99,15.95,15.97,43607.0,12.6054,12.6133,12.5817,12.5975,43607.0
2015-09-29 14:25:00,15.97,16.02,15.96,16.01,35331.0,12.5975,12.637,12.5896,12.6291,35331.0
2015-09-29 14:30:00,16.0,16.03,15.97,15.97,48611.0,12.6212,12.6449,12.5975,12.5975,48611.0
2015-09-29 14:35:00,15.97,15.97,15.94,15.94,31106.0,12.5975,12.5975,12.5739,12.5739,31106.0
2015-09-29 14:40:00,15.94,15.95,15.91,15.93,30574.0,12.5739,12.5817,12.5502,12.566,30574.0
2015-09-29 14:45:00,15.93,15.93,15.86,15.87,61169.0,12.566,12.566,12.5108,12.5186,61169.0
2015-09-29 14:50:00,15.87,15.89,15.84,15.89,103528.0,12.5186,12.5344,12.495,12.5344,103528.0
2015-09-29 14:55:00,15.88,15.88,15.81,15.81,46445.0,12.5265,12.5265,12.4713,12.4713,46445.0
2015-09-29 15:00:00,15.81,15.82,15.77,15.81,80272.0,12.4713,12.4792,12.4398,12.4713,80272.0
2015-09-29 15:05:00,15.81,15.82,15.78,15.8,50670.0,12.4713,12.4792,12.4476,12.4634,50670.0
2015-09-29 15:10:00,15.81,15.81,15.76,15.76,55264.0,12.4713,12.4713,12.4319,12.4319,55264.0
2015-09-29 15:15:00,15.76,15.77,15.74,15.76,70255.0,12.4319,12.4398,12.4161,12.4319,70255.0
2015-09-29 15:20:00,15.76,15.76,15.73,15.75,107825.0,12.4319,12.4319,12.4082,12.424,107825.0
2015-09-29 15:25:00,15.75,15.81,15.73,15.75,112757.0,12.424,12.4713,12.4082,12.424,112757.0
2015-09-29 15:30:00,15.76,15.8,15.75,15.76,72414.0,12.4319,12.4634,12.424,12.4319,72414.0
2015-09-29 15:35:00,15.76,15.81,15.74,15.76,136543.0,12.4319,12.4713,12.4161,12.4319,136543.0
2015-09-29 15:40:00,15.76,15.77,15.73,15.75,123520.0,12.4319,12.4398,12.4082,12.424,123520.0
2015-09-29 15:45:00,15.74,15.77,15.73,15.77,110583.0,12.4161,12.4398,12.4082,12.4398,110583.0
2015-09-29 15:50:00,15.77,15.79,15.76,15.78,108870.0,12.4398,12.4555,12.4319,12.4476,108870.0
2015-09-29 15:55:00,15.78,15.83,15.76,15.81,275589.0,12.4476,12.4871,12.4319,12.4713,275589.0
2015-09-30 09:30:00,15.58,15.77,15.56,15.77,265285.0,12.2899,12.4398,12.2741,12.4398,265285.0
2015-09-30 09:35:00,15.76,15.77,15.62,15.67,108736.0,12.4319,12.4398,12.3214,12.3609,108736.0
2015-09-30 09:40:00,15.67,15.75,15.66,15.73,70462.0,12.3609,12.424,12.353,12.4082,70462.0
2015-09-30 09:45:00,15.73,15.8,15.71,15.79,77213.0,12.4082,12.4634,12.3924,12.4555,77213.0
2015-09-30 09:50:00,15.79,15.79,15.71,15.76,76817.0,12.4555,12.4555,12.3924,12.4319,76817.0
2015-09-30 09:55:00,15.77,15.87,15.73,15.85,89823.0,12.4398,12.5186,12.4082,12.5029,89823.0
2015-09-30 10:00:00,15.85,16.02,15.84,16.0,130298.0,12.5029,12.637,12.495,12.6212,130298.0
2015-09-30 10:05:00,16.0,16.05,15.95,15.96,129472.0,12.6212,12.6606,12.5817,12.5896,129472.0
2015-09-30 10:10:00,15.96,15.98,15.9,15.97,63490.0,12.5896,12.6054,12.5423,12.5975,63490.0
2015-09-30 10:15:00,15.97,15.99,15.91,15.91,55997.0,12.5975,12.6133,12.5502,12.5502,55997.0
2015-09-30 10:20:00,15.91,15.99,15.91,15.94,69284.0,12.5502,12.6133,12.5502,12.5739,69284.0
2015-09-30 10:25:00,15.94,15.99,15.94,15.95,63453.0,12.5739,12.6133,12.5739,12.5817,63453.0
2015-09-30 10:30:00,15.95,15.95,15.86,15.92,89148.0,12.5817,12.5817,12.5108,12.5581,89148.0
2015-09-30 10:35:00,15.92,16.01,15.91,16.01,76246.0,12.5581,12.6291,12.5502,12.6291,76246.0
2015-09-30 10:40:00,16.01,16.09,15.99,16.0,89852.0,12.6291,12.6922,12.6133,12.6212,89852.0
2015-09-30 10:45:00,16.0,16.02,15.97,15.99,47220.0,12.6212,12.637,12.5975,12.6133,47220.0
2015-09-30 10:50:00,16.0,16.02,15.96,15.99,41039.0,12.6212,12.637,12.5896,12.6133,41039.0
2015-09-30 10:55:00,15.99,16.01,15.93,15.99,66602.0,12.6133,12.6291,12.566,12.6133,66602.0
2015-09-30 11:00:00,15.98,16.05,15.98,16.04,69003.0,12.6054,12.6606,12.6054,12.6527,69003.0
2015-09-30 11:05:00,16.04,16.11,16.04,16.1,69948.0,12.6527,12.708,12.6527,12.7001,69948.0
2015-09-30 11:10:00,16.09,16.17,16.09,16.15,85808.0,12.6922,12.7553,12.6922,12.7395,85808.0
2015-09-30 11:15:00,16.15,16.16,16.11,16.13,77708.0,12.7395,12.7474,12.708,12.7237,77708.0
2015-09-30 11:20:00,16.13,16.14,16.1,16.12,69182.0,12.7237,12.7316,12.7001,12.7158,69182.0
2015-09-30 11:25:00,16.13,16.17,16.12,16.16,34168.0,12.7237,12.7553,12.7158,12.7474,34168.0
2015-09-30 11:30:00,16.16,16.16,16.12,16.16,64224.0,12.7474,12.7474,12.7158,12.7474,64224.0
2015-09-30 11:35:00,16.15,16.16,16.12,16.13,79854.0,12.7395,12.7474,12.7158,12.7237,79854.0
2015-09-30 11:40:00,16.14,16.16,16.04,16.05,60354.0,12.7316,12.7474,12.6527,12.6606,60354.0
2015-09-30 11:45:00,16.06,16.08,16.04,16.07,47423.0,12.6685,12.6843,12.6527,12.6764,47423.0
2015-09-30 11:50:00,16.07,16.1,16.05,16.09,49062.0,12.6764,12.7001,12.6606,12.6922,49062.0
2015-09-30 11:55:00,16.09,16.09,16.05,16.08,48346.0,12.6922,12.6922,12.6606,12.6843,48346.0
2015-09-30 12:00:00,16.08,16.09,16.03,16.05,81202.0,12.6843,12.6922,12.6449,12.6606,81202.0
2015-09-30 12:05:00,16.05,16.05,15.94,15.97,112315.0,12.6606,12.6606,12.5739,12.5975,112315.0
2015-09-30 12:10:00,15.96,15.97,15.89,15.9,63557.0,12.5896,12.5975,12.5344,12.5423,63557.0
2015-09-30 12:15:00,15.9,15.91,15.8,15.87,128726.0,12.5423,12.5502,12.4634,12.5186,128726.0
2015-09-30 12:20:00,15.87,15.89,15.82,15.84,68068.0,12.5186,12.5344,12.4792,12.495,68068.0
2015-09-30 12:25:00,15.84,15.93,15.83,15.88,113003.0,12.495,12.566,12.4871,12.5265,113003.0
2015-09-30 12:30:00,15.88,15.9,15.85,15.87,51040.0,12.5265,12.5423,12.5029,12.5186,51040.0
2015-09-30 12:35:00,15.87,15.88,15.83,15.86,60127.0,12.5186,12.5265,12.4871,12.5108,60127.0
2015-09-30 12:40:00,15.86,15.87,15.85,15.86,29292.0,12.5108,12.5186,12.5029,12.5108,29292.0
2015-09-30 12:45:00,15.86,15.86,15.76,15.78,109840.0,12.5108,12.5108,12.4319,12.4476,109840.0
2015-09-30 12:50:00,15.78,15.78,15.73,15.76,52909.0,12.4476,12.4476,12.4082,12.4319,52909.0
2015-09-30 12:55:00,15.75,15.75,15.69,15.72,100036.0,12.424,12.424,12.3767,12.4003,100036.0
2015-09-30 13:00:00,15.71,15.73,15.69,15.73,52309.0,12.3924,12.4082,12.3767,12.4082,52309.0
2015-09-30 13:05:00,15.72,15.73,15.7,15.71,59404.0,12.4003,12.4082,12.3845,12.3924,59404.0
2015-09-30 13:10:00,15.71,15.72,15.69,15.71,79045.0,12.3924,12.4003,12.3767,12.3924,79045.0
2015-09-30 13:15:00,15.71,15.73,15.68,15.73,58294.0,12.3924,12.4082,12.3688,12.4082,58294.0
2015-09-30 13:20:00,15.73,15.74,15.7,15.73,86984.0,12.4082,12.4161,12.3845,12.4082,86984.0
2015-09-30 13:25:00,15.73,15.76,15.7,15.76,78338.0,12.4082,12.4319,12.3845,12.4319,78338.0
2015-09-30 13:30:00,15.76,15.8,15.75,15.76,59145.0,12.4319,12.4634,12.424,12.4319,59145.0
2015-09-30 13:35:00,15.76,15.76,15.71,15.74,62514.0,12.4319,12.4319,12.3924,12.4161,62514.0
2015-09-30 13:40:00,15.74,15.78,15.74,15.78,34819.0,12.4161,12.4476,12.4161,12.4476,34819.0
2015-09-30 13:45:00,15.78,15.79,15.73,15.75,43133.0,12.4476,12.4555,12.4082,12.424,43133.0
2015-09-30 13:50:00,15.75,15.8,15.74,15.77,37409.0,12.424,12.4634,12.4161,12.4398,37409.0
2015-09-30 13:55:00,15.78,15.82,15.77,15.82,29997.0,12.4476,12.4792,12.4398,12.4792,29997.0
2015-09-30 14:00:00,15.82,15.86,15.81,15.83,143573.0,12.4792,12.5108,12.4713,12.4871,143573.0
2015-09-30 14:05:00,15.83,15.86,15.81,15.82,35800.0,12.4871,12.5108,12.4713,12.4792,35800.0
2015-09-30 14:10:00,15.82,15.89,15.81,15.88,31366.0,12.4792,12.5344,12.4713,12.5265,31366.0
2015-09-30 14:15:00,15.89,15.95,15.85,15.94,71625.0,12.5344,12.5817,12.5029,12.5739,71625.0
2015-09-30 14:20:00,15.94,15.97,15.94,15.95,46074.0,12.5739,12.5975,12.5739,12.5817,46074.0
2015-09-30 14:25:00,15.96,15.99,15.91,15.99,39893.0,12.5896,12.6133,12.5502,12.6133,39893.0
2015-09-30 14:30:00,15.99,16.0,15.92,15.97,62573.0,12.6133,12.6212,12.5581,12.5975,62573.0
2015-09-30 14:35:00,15.97,16.0,15.94,15.98,70971.0,12.5975,12.6212,12.5739,12.6054,70971.0
2015-09-30 14:40:00,15.97,15.99,15.91,15.95,69714.0,12.5975,12.6133,12.5502,12.5817,69714.0
2015-09-30 14:45:00,15.95,15.98,15.92,15.92,68204.0,12.5817,12.6054,12.5581,12.5581,68204.0
2015-09-30 14:50:00,15.92,15.98,15.92,15.97,44025.0,12.5581,12.6054,12.5581,12.5975,44025.0
2015-09-30 14:55:00,15.97,15.97,15.93,15.94,61464.0,12.5975,12.5975,12.566,12.5739,61464.0
2015-09-30 15:00:00,15.94,15.96,15.93,15.95,44039.0,12.5739,12.5896,12.566,12.5817,44039.0
2015-09-30 15:05:00,15.95,16.0,15.94,16.0,53236.0,12.5817,12.6212,12.5739,12.6212,53236.0
2015-09-30 15:10:00,16.0,16.04,15.99,16.02,44179.0,12.6212,12.6527,12.6133,12.637,44179.0
2015-09-30 15:15:00,16.02,16.02,15.98,15.99,85268.0,12.637,12.637,12.6054,12.6133,85268.0
2015-09-30 15:20:00,15.98,16.04,15.97,15.98,109836.0,12.6054,12.6527,12.5975,12.6054,109836.0
2015-09-30 15:25:00,15.98,16.02,15.97,15.98,120301.0,12.6054,12.637,12.5975,12.6054,120301.0
2015-09-30 15:30:00,15.98,16.02,15.98,16.01,128718.0,12.6054,12.637,12.6054,12.6291,128718.0
2015-09-30 15:35:00,16.01,16.05,15.99,16.04,135535.0,12.6291,12.6606,12.6133,12.6527,135535.0
2015-09-30 15:40:00,16.04,16.06,16.02,16.04,197438.0,12.6527,12.6685,12.637,12.6527,197438.0
2015-09-30 15:45:00,16.04,16.06,16.02,16.04,216041.0,12.6527,12.6685,12.637,12.6527,216041.0
2015-09-30 15:50:00,16.04,16.06,16.03,16.05,183210.0,12.6527,12.6685,12.6449,12.6606,183210.0
2015-09-30 15:55:00,16.05,16.09,16.03,16.06,360671.0,12.6606,12.6922,12.6449,12.6685,360671.0
2015-10-01 09:30:00,16.23,16.35,16.15,16.24,124791.0,12.8026,12.8973,12.7395,12.8105,124791.0
2015-10-01 09:35:00,16.25,16.42,16.25,16.29,113853.0,12.8184,12.9525,12.8184,12.8499,113853.0
2015-10-01 09:40:00,16.29,16.43,16.27,16.37,120151.0,12.8499,12.9604,12.8342,12.9131,120151.0
2015-10-01 09:45:00,16.37,16.44,16.34,16.39,108346.0,12.9131,12.9683,12.8894,12.9288,108346.0
2015-10-01 09:50:00,16.38,16.39,16.32,16.36,90024.0,12.9209,12.9288,12.8736,12.9052,90024.0
2015-10-01 09:55:00,16.36,16.38,16.32,16.35,80462.0,12.9052,12.9209,12.8736,12.8973,80462.0
2015-10-01 10:00:00,16.34,16.36,16.29,16.34,135859.0,12.8894,12.9052,12.8499,12.8894,135859.0
2015-10-01 10:05:00,16.33,16.34,16.18,16.25,121136.0,12.8815,12.8894,12.7632,12.8184,121136.0
2015-10-01 10:10:00,16.24,16.26,16.09,16.12,127280.0,12.8105,12.8263,12.6922,12.7158,127280.0
2015-10-01 10:15:00,16.12,16.17,16.05,16.12,122654.0,12.7158,12.7553,12.6606,12.7158,122654.0
2015-10-01 10:20:00,16.12,16.21,16.1,16.17,97491.0,12.7158,12.7868,12.7001,12.7553,97491.0
2015-10-01 10:25:00,16.16,16.18,16.13,16.14,80177.0,12.7474,12.7632,12.7237,12.7316,80177.0
2015-10-01 10:30:00,16.14,16.18,16.11,16.11,77150.0,12.7316,12.7632,12.708,12.708,77150.0
2015-10-01 10:35:00,16.1,16.13,16.05,16.11,123543.0,12.7001,12.7237,12.6606,12.708,123543.0
2015-10-01 10:40:00,16.1,16.11,15.93,15.96,150167.0,12.7001,12.708,12.566,12.5896,150167.0
2015-10-01 10:45:00,15.96,16.03,15.95,15.99,118535.0,12.5896,12.6449,12.5817,12.6133,118535.0
2015-10-01 10:50:00,15.98,15.98,15.86,15.88,146305.0,12.6054,12.6054,12.5108,12.5265,146305.0
2015-10-01 10:55:00,15.88,15.91,15.86,15.9,75556.0,12.5265,12.5502,12.5108,12.5423,75556.0
2015-10-01 11:00:00,15.89,15.93,15.83,15.92,88106.0,12.5344,12.566,12.4871,12.5581,88106.0
2015-10-01 11:05:00,15.9,15.91,15.85,15.87,69158.0,12.5423,12.5502,12.5029,12.5186,69158.0
2015-10-01 11:10:00,15.86,15.95,15.86,15.9,70361.0,12.5108,12.5817,12.5108,12.5423,70361.0
2015-10-01 11:15:00,15.9,15.97,15.87,15.93,69826.0,12.5423,12.5975,12.5186,12.566,69826.0
2015-10-01 11:20:00,15.94,16.0,15.92,15.98,47151.0,12.5739,12.6212,12.5581,12.6054,47151.0
2015-10-01 11:25:00,15.99,16.06,15.98,16.03,47702.0,12.6133,12.6685,12.6054,12.6449,47702.0
2015-10-01 11:30:00,16.04,16.05,15.96,15.96,90181.0,12.6527,12.6606,12.5896,12.5896,90181.0
2015-10-01 11:35:00,15.97,15.99,15.93,15.95,56283.0,12.5975,12.6133,12.566,12.5817,56283.0
2015-10-01 11:40:00,15.96,16.01,15.95,15.96,50055.0,12.5896,12.6291,12.5817,12.5896,50055.0
2015-10-01 11:45:00,15.96,15.97,15.92,15.97,43454.0,12.5896,12.5975,12.5581,12.5975,43454.0
2015-10-01 11:50:00,15.97,15.98,15.92,15.92,64040.0,12.5975,12.6054,12.5581,12.5581,64040.0
2015-10-01 11:55:00,15.92,15.94,15.88,15.89,54682.0,12.5581,12.5739,12.5265,12.5344,54682.0
2015-10-01 12:00:00,15.89,15.91,15.85,15.88,52623.0,12.5344,12.5502,12.5029,12.5265,52623.0
2015-10-01 12:05:00,15.88,15.88,15.81,15.82,64508.0,12.5265,12.5265,12.4713,12.4792,64508.0
2015-10-01 12:10:00,15.82,15.84,15.79,15.82,40035.0,12.4792,12.495,12.4555,12.4792,40035.0
2015-10-01 12:15:00,15.82,15.83,15.8,15.82,42841.0,12.4792,12.4871,12.4634,12.4792,42841.0
2015-10-01 12:20:00,15.81,15.82,15.76,15.76,44041.0,12.4713,12.4792,12.4319,12.4319,44041.0
2015-10-01 12:25:00,15.76,15.83,15.76,15.81,53825.0,12.4319,12.4871,12.4319,12.4713,53825.0
2015-10-01 12:30:00,15.81,15.83,15.79,15.8,27905.0,12.4713,12.4871,12.4555,12.4634,27905.0
2015-10-01 12:35:00,15.79,15.79,15.76,15.79,46215.0,12.4555,12.4555,12.4319,12.4555,46215.0
2015-10-01 12:40:00,15.78,15.79,15.76,15.78,60640.0,12.4476,12.4555,12.4319,12.4476,60640.0
2015-10-01 12:45:00,15.78,15.79,15.77,15.78,22206.0,12.4476,12.4555,12.4398,12.4476,22206.0
2015-10-01 12:50:00,15.78,15.8,15.75,15.79,39152.0,12.4476,12.4634,12.424,12.4555,39152.0
2015-10-01 12:55:00,15.78,15.83,15.78,15.82,63649.0,12.4476,12.4871,12.4476,12.4792,63649.0
2015-10-01 13:00:00,15.82,15.84,15.81,15.83,27833.0,12.4792,12.495,12.4713,12.4871,27833.0
2015-10-01 13:05:00,15.83,15.83,15.8,15.81,28867.0,12.4871,12.4871,12.4634,12.4713,28867.0
2015-10-01 13:10:00,15.81,15.82,15.79,15.79,37965.0,12.4713,12.4792,12.4555,12.4555,37965.0
2015-10-01 13:15:00,15.79,15.82,15.78,15.8,57636.0,12.4555,12.4792,12.4476,12.4634,57636.0
2015-10-01 13:20:00,15.81,15.82,15.8,15.81,56096.0,12.4713,12.4792,12.4634,12.4713,56096.0
2015-10-01 13:25:00,15.81,15.81,15.78,15.79,18984.0,12.4713,12.4713,12.4476,12.4555,18984.0
2015-10-01 13:30:00,15.79,15.82,15.78,15.82,50642.0,12.4555,12.4792,12.4476,12.4792,50642.0
2015-10-01 13:35:00,15.82,15.83,15.77,15.78,82711.0,12.4792,12.4871,12.4398,12.4476,82711.0
2015-10-01 13:40:00,15.78,15.8,15.76,15.78,36986.0,12.4476,12.4634,12.4319,12.4476,36986.0
2015-10-01 13:45:00,15.78,15.8,15.76,15.78,32824.0,12.4476,12.4634,12.4319,12.4476,32824.0
2015-10-01 13:50:00,15.79,15.81,15.76,15.81,27664.0,12.4555,12.4713,12.4319,12.4713,27664.0
2015-10-01 13:55:00,15.8,15.89,15.8,15.89,59078.0,12.4634,12.5344,12.4634,12.5344,59078.0
2015-10-01 14:00:00,15.88,15.88,15.83,15.84,41829.0,12.5265,12.5265,12.4871,12.495,41829.0
2015-10-01 14:05:00,15.83,15.87,15.81,15.83,55900.0,12.4871,12.5186,12.4713,12.4871,55900.0
2015-10-01 14:10:00,15.83,15.89,15.82,15.87,156990.0,12.4871,12.5344,12.4792,12.5186,156990.0
2015-10-01 14:15:00,15.87,15.9,15.84,15.84,59444.0,12.5186,12.5423,12.495,12.495,59444.0
2015-10-01 14:20:00,15.85,15.87,15.83,15.87,47338.0,12.5029,12.5186,12.4871,12.5186,47338.0
2015-10-01 14:25:00,15.87,15.89,15.85,15.89,34284.0,12.5186,12.5344,12.5029,12.5344,34284.0
2015-10-01 14:30:00,15.89,15.89,15.85,15.85,39617.0,12.5344,12.5344,12.5029,12.5029,39617.0
2015-10-01 14:35:00,15.85,15.87,15.84,15.87,35688.0,12.5029,12.5186,12.495,12.5186,35688.0
2015-10-01 14:40:00,15.86,15.87,15.85,15.85,19144.0,12.5108,12.5186,12.5029,12.5029,19144.0
2015-10-01 14:45:00,15.85,15.87,15.84,15.85,76385.0,12.5029,12.5186,12.495,12.5029,76385.0
2015-10-01 14:50:00,15.85,15.87,15.83,15.87,49283.0,12.5029,12.5186,12.4871,12.5186,49283.0
2015-10-01 14:55:00,15.88,15.9,15.88,15.9,46858.0,12.5265,12.5423,12.5265,12.5423,46858.0
2015-10-01 15:00:00,15.9,15.91,15.87,15.87,60355.0,12.5423,12.5502,12.5186,12.5186,60355.0
2015-10-01 15:05:00,15.88,15.9,15.87,15.88,41757.0,12.5265,12.5423,12.5186,12.5265,41757.0
2015-10-01 15:10:00,15.88,15.88,15.86,15.88,27826.0,12.5265,12.5265,12.5108,12.5265,27826.0
2015-10-01 15:15:00,15.88,15.89,15.86,15.87,72599.0,12.5265,12.5344,12.5108,12.5186,72599.0
2015-10-01 15:20:00,15.87,15.88,15.84,15.84,47225.0,12.5186,12.5265,12.495,12.495,47225.0
2015-10-01 15:25:00,15.84,15.85,15.83,15.85,64004.0,12.495,12.5029,12.4871,12.5029,64004.0
2015-10-01 15:30:00,15.85,15.86,15.83,15.84,128246.0,12.5029,12.5108,12.4871,12.495,128246.0
2015-10-01 15:35:00,15.85,15.85,15.8,15.82,113771.0,12.5029,12.5029,12.4634,12.4792,113771.0
2015-10-01 15:40:00,15.82,15.83,15.8,15.83,103732.0,12.4792,12.4871,12.4634,12.4871,103732.0
2015-10-01 15:45:00,15.83,15.86,15.83,15.84,271610.0,12.4871,12.5108,12.4871,12.495,271610.0
2015-10-01 15:50:00,15.84,15.87,15.84,15.85,194768.0,12.495,12.5186,12.495,12.5029,194768.0
2015-10-01 15:55:00,15.85,15.87,15.82,15.83,769685.0,12.5029,12.5186,12.4792,12.4871,769685.0
2015-10-02 09:30:00,16.44,16.44,16.29,16.38,277579.0,12.9683,12.9683,12.8499,12.9209,277579.0
2015-10-02 09:35:00,16.37,16.53,16.35,16.47,353434.0,12.9131,13.0393,12.8973,12.9919,353434.0
2015-10-02 09:40:00,16.48,16.67,16.47,16.67,407982.0,12.9998,13.1497,12.9919,13.1497,407982.0
2015-10-02 09:45:00,16.68,16.73,16.65,16.67,224978.0,13.1576,13.197,13.1339,13.1497,224978.0
2015-10-02 09:50:00,16.66,16.82,16.62,16.82,418996.0,13.1418,13.268,13.1103,13.268,418996.0
2015-10-02 09:55:00,16.81,16.96,16.72,16.92,455831.0,13.2601,13.3785,13.1891,13.3469,455831.0
2015-10-02 10:00:00,16.93,16.96,16.88,16.93,147741.0,13.3548,13.3785,13.3154,13.3548,147741.0
2015-10-02 10:05:00,16.93,16.96,16.82,16.82,162103.0,13.3548,13.3785,13.268,13.268,162103.0
2015-10-02 10:10:00,16.82,16.86,16.75,16.83,164629.0,13.268,13.2996,13.2128,13.2759,164629.0
2015-10-02 10:15:00,16.82,16.86,16.8,16.84,129589.0,13.268,13.2996,13.2522,13.2838,129589.0
2015-10-02 10:20:00,16.85,16.86,16.76,16.77,99348.0,13.2917,13.2996,13.2207,13.2286,99348.0
2015-10-02 10:25:00,16.77,16.81,16.77,16.79,197415.0,13.2286,13.2601,13.2286,13.2444,197415.0
2015-10-02 10:30:00,16.79,16.79,16.75,16.76,81010.0,13.2444,13.2444,13.2128,13.2207,81010.0
2015-10-02 10:35:00,16.77,16.84,16.76,16.82,139880.0,13.2286,13.2838,13.2207,13.268,139880.0
2015-10-02 10:40:00,16.82,16.83,16.71,16.71,120390.0,13.268,13.2759,13.1813,13.1813,120390.0
2015-10-02 10:45:00,16.71,16.73,16.67,16.71,147674.0,13.1813,13.197,13.1497,13.1813,147674.0
2015-10-02 10:50:00,16.71,16.71,16.62,16.63,88741.0,13.1813,13.1813,13.1103,13.1181,88741.0
2015-10-02 10:55:00,16.64,16.64,16.57,16.62,110291.0,13.126,13.126,13.0708,13.1103,110291.0
2015-10-02 11:00:00,16.63,16.7,16.63,16.69,78933.0,13.1181,13.1734,13.1181,13.1655,78933.0
2015-10-02 11:05:00,16.69,16.72,16.67,16.7,128624.0,13.1655,13.1891,13.1497,13.1734,128624.0
2015-10-02 11:10:00,16.7,16.72,16.67,16.68,72891.0,13.1734,13.1891,13.1497,13.1576,72891.0
2015-10-02 11:15:00,16.67,16.75,16.66,16.72,69906.0,13.1497,13.2128,13.1418,13.1891,69906.0
2015-10-02 11:20:00,16.72,16.8,16.72,16.75,76494.0,13.1891,13.2522,13.1891,13.2128,76494.0
2015-10-02 11:25:00,16.76,16.82,16.75,16.8,100604.0,13.2207,13.268,13.2128,13.2522,100604.0
2015-10-02 11:30:00,16.82,16.82,16.78,16.81,78770.0,13.268,13.268,13.2365,13.2601,78770.0
2015-10-02 11:35:00,16.81,16.82,16.77,16.8,62519.0,13.2601,13.268,13.2286,13.2522,62519.0
2015-10-02 11:40:00,16.8,16.83,16.78,16.82,50566.0,13.2522,13.2759,13.2365,13.268,50566.0
2015-10-02 11:45:00,16.82,16.88,16.81,16.86,65286.0,13.268,13.3154,13.2601,13.2996,65286.0
2015-10-02 11:50:00,16.86,16.87,16.81,16.87,96666.0,13.2996,13.3075,13.2601,13.3075,96666.0
2015-10-02 11:55:00,16.87,16.87,16.84,16.85,103062.0,13.3075,13.3075,13.2838,13.2917,103062.0
2015-10-02 12:00:00,16.85,16.87,16.84,16.86,29853.0,13.2917,13.3075,13.2838,13.2996,29853.0
2015-10-02 12:05:00,16.86,16.87,16.83,16.84,53570.0,13.2996,13.3075,13.2759,13.2838,53570.0
2015-10-02 12:10:00,16.84,16.87,16.82,16.86,81914.0,13.2838,13.3075,13.268,13.2996,81914.0
2015-10-02 12:15:00,16.86,16.87,16.82,16.82,85812.0,13.2996,13.3075,13.268,13.268,85812.0
2015-10-02 12:20:00,16.83,16.83,16.8,16.81,31252.0,13.2759,13.2759,13.2522,13.2601,31252.0
2015-10-02 12:25:00,16.81,16.81,16.74,16.76,85601.0,13.2601,13.2601,13.2049,13.2207,85601.0
2015-10-02 12:30:00,16.77,16.77,16.73,16.76,104197.0,13.2286,13.2286,13.197,13.2207,104197.0
2015-10-02 12:35:00,16.76,16.76,16.69,16.7,72902.0,13.2207,13.2207,13.1655,13.1734,72902.0
2015-10-02 12:40:00,16.7,16.7,16.66,16.66,29626.0,13.1734,13.1734,13.1418,13.1418,29626.0
2015-10-02 12:45:00,16.66,16.73,16.66,16.69,135166.0,13.1418,13.197,13.1418,13.1655,135166.0
2015-10-02 12:50:00,16.7,16.75,16.68,16.72,138308.0,13.1734,13.2128,13.1576,13.1891,138308.0
2015-10-02 12:55:00,16.72,16.72,16.68,16.69,94622.0,13.1891,13.1891,13.1576,13.1655,94622.0
2015-10-02 13:00:00,16.69,16.73,16.68,16.71,78750.0,13.1655,13.197,13.1576,13.1813,78750.0
2015-10-02 13:05:00,16.71,16.72,16.68,16.7,103955.0,13.1813,13.1891,13.1576,13.1734,103955.0
2015-10-02 13:10:00,16.7,16.71,16.67,16.7,65359.0,13.1734,13.1813,13.1497,13.1734,65359.0
2015-10-02 13:15:00,16.71,16.71,16.69,16.7,53473.0,13.1813,13.1813,13.1655,13.1734,53473.0
2015-10-02 13:20:00,16.69,16.71,16.67,16.67,96560.0,13.1655,13.1813,13.1497,13.1497,96560.0
2015-10-02 13:25:00,16.67,16.69,16.65,16.69,59114.0,13.1497,13.1655,13.1339,13.1655,59114.0
2015-10-02 13:30:00,16.69,16.71,16.68,16.69,43582.0,13.1655,13.1813,13.1576,13.1655,43582.0
2015-10-02 13:35:00,16.7,16.74,16.69,16.71,42341.0,13.1734,13.2049,13.1655,13.1813,42341.0
2015-10-02 13:40:00,16.71,16.79,16.69,16.77,73097.0,13.1813,13.2444,13.1655,13.2286,73097.0
2015-10-02 13:45:00,16.77,16.79,16.75,16.79,30284.0,13.2286,13.2444,13.2128,13.2444,30284.0
2015-10-02 13:50:00,16.78,16.8,16.76,16.8,44340.0,13.2365,13.2522,13.2207,13.2522,44340.0
2015-10-02 13:55:00,16.8,16.8,16.75,16.77,45337.0,13.2522,13.2522,13.2128,13.2286,45337.0
2015-10-02 14:00:00,16.77,16.8,16.77,16.8,26980.0,13.2286,13.2522,13.2286,13.2522,26980.0
2015-10-02 14:05:00,16.8,16.83,16.8,16.81,53160.0,13.2522,13.2759,13.2522,13.2601,53160.0
2015-10-02 14:10:00,16.81,16.83,16.79,16.81,37028.0,13.2601,13.2759,13.2444,13.2601,37028.0
2015-10-02 14:15:00,16.82,16.85,16.81,16.83,32248.0,13.268,13.2917,13.2601,13.2759,32248.0
2015-10-02 14:20:00,16.84,16.9,16.83,16.89,59517.0,13.2838,13.3311,13.2759,13.3232,59517.0
2015-10-02 14:25:00,16.9,16.91,16.85,16.9,105234.0,13.3311,13.339,13.2917,13.3311,105234.0
2015-10-02 14:30:00,16.9,16.93,16.89,16.89,37034.0,13.3311,13.3548,13.3232,13.3232,37034.0
2015-10-02 14:35:00,16.89,16.9,16.87,16.89,28765.0,13.3232,13.3311,13.3075,13.3232,28765.0
2015-10-02 14:40:00,16.89,16.92,16.88,16.91,45435.0,13.3232,13.3469,13.3154,13.339,45435.0
2015-10-02 14:45:00,16.9,16.94,16.9,16.91,41321.0,13.3311,13.3627,13.3311,13.339,41321.0
2015-10-02 14:50:00,16.91,16.94,16.9,16.93,41544.0,13.339,13.3627,13.3311,13.3548,41544.0
2015-10-02 14:55:00,16.94,16.96,16.93,16.94,60510.0,13.3627,13.3785,13.3548,13.3627,60510.0
2015-10-02 15:00:00,16.95,16.95,16.89,16.89,68756.0,13.3706,13.3706,13.3232,13.3232,68756.0
2015-10-02 15:05:00,16.9,16.96,16.89,16.94,104752.0,13.3311,13.3785,13.3232,13.3627,104752.0
2015-10-02 15:10:00,16.94,16.99,16.93,16.96,146547.0,13.3627,13.4021,13.3548,13.3785,146547.0
2015-10-02 15:15:00,16.97,16.97,16.93,16.94,104073.0,13.3863,13.3863,13.3548,13.3627,104073.0
2015-10-02 15:20:00,16.95,16.98,16.93,16.95,142801.0,13.3706,13.3942,13.3548,13.3706,142801.0
2015-10-02 15:25:00,16.96,17.0,16.95,17.0,107232.0,13.3785,13.41,13.3706,13.41,107232.0
2015-10-02 15:30:00,16.99,17.0,16.95,16.96,116441.0,13.4021,13.41,13.3706,13.3785,116441.0
2015-10-02 15:35:00,16.96,16.99,16.96,16.96,132726.0,13.3785,13.4021,13.3785,13.3785,132726.0
2015-10-02 15:40:00,16.96,16.98,16.93,16.94,115303.0,13.3785,13.3942,13.3548,13.3627,115303.0
2015-10-02 15:45:00,16.94,16.97,16.94,16.97,125644.0,13.3627,13.3863,13.3627,13.3863,125644.0
2015-10-02 15:50:00,16.97,17.01,16.96,17.01,230113.0,13.3863,13.4179,13.3785,13.4179,230113.0
2015-10-02 15:55:00,17.0,17.09,16.99,17.08,625920.0,13.41,13.481,13.4021,13.4731,625920.0
2015-10-05 09:30:00,17.18,17.5,17.18,17.49,236169.0,13.552,13.8044,13.552,13.7965,236169.0
2015-10-05 09:35:00,17.49,17.63,17.49,17.6,201069.0,13.7965,13.907,13.7965,13.8833,201069.0
2015-10-05 09:40:00,17.6,17.69,17.6,17.69,128871.0,13.8833,13.9543,13.8833,13.9543,128871.0
2015-10-05 09:45:00,17.68,17.72,17.59,17.67,185125.0,13.9464,13.978,13.8754,13.9385,185125.0
2015-10-05 09:50:00,17.67,17.7,17.53,17.54,154991.0,13.9385,13.9622,13.8281,13.836,154991.0
2015-10-05 09:55:00,17.54,17.54,17.44,17.51,212681.0,13.836,13.836,13.7571,13.8123,212681.0
2015-10-05 10:00:00,17.51,17.65,17.48,17.65,135162.0,13.8123,13.9227,13.7886,13.9227,135162.0
2015-10-05 10:05:00,17.65,17.7,17.6,17.6,226407.0,13.9227,13.9622,13.8833,13.8833,226407.0
2015-10-05 10:10:00,17.6,17.76,17.6,17.71,169059.0,13.8833,14.0095,13.8833,13.9701,169059.0
2015-10-05 10:15:00,17.71,17.75,17.64,17.68,166758.0,13.9701,14.0016,13.9149,13.9464,166758.0
2015-10-05 10:20:00,17.69,17.79,17.68,17.72,149202.0,13.9543,14.0332,13.9464,13.978,149202.0
2015-10-05 10:25:00,17.72,17.72,17.54,17.66,253328.0,13.978,13.978,13.836,13.9306,253328.0
2015-10-05 10:30:00,17.66,17.7,17.6,17.7,201258.0,13.9306,13.9622,13.8833,13.9622,201258.0
2015-10-05 10:35:00,17.71,17.9,17.7,17.86,340429.0,13.9701,14.12,13.9622,14.0884,340429.0
2015-10-05 10:40:00,17.86,17.9,17.82,17.84,183859.0,14.0884,14.12,14.0568,14.0726,183859.0
2015-10-05 10:45:00,17.84,17.91,17.82,17.88,139557.0,14.0726,14.1278,14.0568,14.1042,139557.0
2015-10-05 10:50:00,17.88,17.98,17.88,17.98,172213.0,14.1042,14.1831,14.1042,14.1831,172213.0
2015-10-05 10:55:00,17.97,18.0,17.9,17.92,178546.0,14.1752,14.1988,14.12,14.1357,178546.0
2015-10-05 11:00:00,17.91,17.93,17.85,17.9,144435.0,14.1278,14.1436,14.0805,14.12,144435.0
2015-10-05 11:05:00,17.9,17.92,17.85,17.92,72346.0,14.12,14.1357,14.0805,14.1357,72346.0
2015-10-05 11:10:00,17.92,17.93,17.8,17.83,142819.0,14.1357,14.1436,14.0411,14.0647,142819.0
2015-10-05 11:15:00,17.83,17.97,17.83,17.95,84605.0,14.0647,14.1752,14.0647,14.1594,84605.0
2015-10-05 11:20:00,17.95,18.03,17.92,17.99,166329.0,14.1594,14.2225,14.1357,14.1909,166329.0
2015-10-05 11:25:00,18.0,18.09,17.99,18.09,126678.0,14.1988,14.2698,14.1909,14.2698,126678.0
2015-10-05 11:30:00,18.09,18.11,18.05,18.08,127712.0,14.2698,14.2856,14.2383,14.2619,127712.0
2015-10-05 11:35:00,18.09,18.1,18.0,18.01,87459.0,14.2698,14.2777,14.1988,14.2067,87459.0
2015-10-05 11:40:00,18.02,18.06,17.99,18.03,72501.0,14.2146,14.2462,14.1909,14.2225,72501.0
2015-10-05 11:45:00,18.04,18.1,18.02,18.09,69965.0,14.2304,14.2777,14.2146,14.2698,69965.0
2015-10-05 11:50:00,18.1,18.11,18.01,18.07,151889.0,14.2777,14.2856,14.2067,14.2541,151889.0
2015-10-05 11:55:00,18.07,18.13,18.06,18.13,84154.0,14.2541,14.3014,14.2462,14.3014,84154.0
2015-10-05 12:00:00,18.12,18.13,18.0,18.0,158979.0,14.2935,14.3014,14.1988,14.1988,158979.0
2015-10-05 12:05:00,18.01,18.02,17.93,17.93,220731.0,14.2067,14.2146,14.1436,14.1436,220731.0
2015-10-05 12:10:00,17.93,17.97,17.9,17.93,58900.0,14.1436,14.1752,14.12,14.1436,58900.0
2015-10-05 12:15:00,17.94,17.98,17.93,17.95,53533.0,14.1515,14.1831,14.1436,14.1594,53533.0
2015-10-05 12:20:00,17.95,17.96,17.9,17.95,48784.0,14.1594,14.1673,14.12,14.1594,48784.0
2015-10-05 12:25:00,17.94,18.04,17.94,18.03,79883.0,14.1515,14.2304,14.1515,14.2225,79883.0
2015-10-05 12:30:00,18.03,18.05,18.01,18.04,57904.0,14.2225,14.2383,14.2067,14.2304,57904.0
2015-10-05 12:35:00,18.03,18.06,17.97,17.97,78762.0,14.2225,14.2462,14.1752,14.1752,78762.0
2015-10-05 12:40:00,17.96,17.98,17.9,17.94,79366.0,14.1673,14.1831,14.12,14.1515,79366.0
2015-10-05 12:45:00,17.95,17.99,17.93,17.98,67307.0,14.1594,14.1909,14.1436,14.1831,67307.0
2015-10-05 12:50:00,17.98,18.01,17.97,18.01,50737.0,14.1831,14.2067,14.1752,14.2067,50737.0
2015-10-05 12:55:00,18.0,18.01,17.93,17.95,51099.0,14.1988,14.2067,14.1436,14.1594,51099.0
2015-10-05 13:00:00,17.95,17.96,17.9,17.96,49661.0,14.1594,14.1673,14.12,14.1673,49661.0
2015-10-05 13:05:00,17.96,17.96,17.92,17.95,62082.0,14.1673,14.1673,14.1357,14.1594,62082.0
2015-10-05 13:10:00,17.95,17.98,17.91,17.91,50144.0,14.1594,14.1831,14.1278,14.1278,50144.0
2015-10-05 13:15:00,17.92,17.95,17.9,17.91,25545.0,14.1357,14.1594,14.12,14.1278,25545.0
2015-10-05 13:20:00,17.92,17.95,17.91,17.95,25231.0,14.1357,14.1594,14.1278,14.1594,25231.0
2015-10-05 13:25:00,17.94,17.95,17.93,17.94,82345.0,14.1515,14.1594,14.1436,14.1515,82345.0
2015-10-05 13:30:00,17.94,17.94,17.9,17.94,56431.0,14.1515,14.1515,14.12,14.1515,56431.0
2015-10-05 13:35:00,17.94,17.94,17.88,17.92,45646.0,14.1515,14.1515,14.1042,14.1357,45646.0
2015-10-05 13:40:00,17.91,17.94,17.86,17.87,82339.0,14.1278,14.1515,14.0884,14.0963,82339.0
2015-10-05 13:45:00,17.86,17.9,17.84,17.86,72817.0,14.0884,14.12,14.0726,14.0884,72817.0
2015-10-05 13:50:00,17.85,17.88,17.83,17.87,40002.0,14.0805,14.1042,14.0647,14.0963,40002.0
2015-10-05 13:55:00,17.87,17.89,17.84,17.87,43284.0,14.0963,14.1121,14.0726,14.0963,43284.0
2015-10-05 14:00:00,17.86,17.86,17.81,17.82,69343.0,14.0884,14.0884,14.049,14.0568,69343.0
2015-10-05 14:05:00,17.83,17.86,17.79,17.86,70894.0,14.0647,14.0884,14.0332,14.0884,70894.0
2015-10-05 14:10:00,17.86,17.89,17.83,17.88,64113.0,14.0884,14.1121,14.0647,14.1042,64113.0
2015-10-05 14:15:00,17.88,17.91,17.87,17.91,54973.0,14.1042,14.1278,14.0963,14.1278,54973.0
2015-10-05 14:20:00,17.9,17.94,17.88,17.94,53907.0,14.12,14.1515,14.1042,14.1515,53907.0
2015-10-05 14:25:00,17.92,17.97,17.91,17.97,177858.0,14.1357,14.1752,14.1278,14.1752,177858.0
2015-10-05 14:30:00,17.98,18.02,17.97,18.02,92534.0,14.1831,14.2146,14.1752,14.2146,92534.0
2015-10-05 14:35:00,18.02,18.03,18.0,18.01,145314.0,14.2146,14.2225,14.1988,14.2067,145314.0
2015-10-05 14:40:00,18.01,18.02,17.99,18.01,90674.0,14.2067,14.2146,14.1909,14.2067,90674.0
2015-10-05 14:45:00,18.01,18.03,18.0,18.02,78114.0,14.2067,14.2225,14.1988,14.2146,78114.0
2015-10-05 14:50:00,18.02,18.06,18.01,18.05,90448.0,14.2146,14.2462,14.2067,14.2383,90448.0
2015-10-05 14:55:00,18.06,18.09,18.05,18.07,115527.0,14.2462,14.2698,14.2383,14.2541,115527.0
2015-10-05 15:00:00,18.07,18.1,18.07,18.1,124179.0,14.2541,14.2777,14.2541,14.2777,124179.0
2015-10-05 15:05:00,18.1,18.1,18.04,18.06,233227.0,14.2777,14.2777,14.2304,14.2462,233227.0
2015-10-05 15:10:00,18.05,18.06,18.01,18.02,143790.0,14.2383,14.2462,14.2067,14.2146,143790.0
2015-10-05 15:15:00,18.02,18.02,17.95,17.95,76720.0,14.2146,14.2146,14.1594,14.1594,76720.0
2015-10-05 15:20:00,17.95,17.97,17.94,17.96,115136.0,14.1594,14.1752,14.1515,14.1673,115136.0
2015-10-05 15:25:00,17.96,18.01,17.96,18.01,90377.0,14.1673,14.2067,14.1673,14.2067,90377.0
2015-10-05 15:30:00,18.01,18.03,17.98,17.99,195353.0,14.2067,14.2225,14.1831,14.1909,195353.0
2015-10-05 15:35:00,17.99,18.0,17.98,18.0,72277.0,14.1909,14.1988,14.1831,14.1988,72277.0
2015-10-05 15:40:00,18.0,18.0,17.91,17.91,186381.0,14.1988,14.1988,14.1278,14.1278,186381.0
2015-10-05 15:45:00,17.91,17.92,17.89,17.89,204160.0,14.1278,14.1357,14.1121,14.1121,204160.0
2015-10-05 15:50:00,17.9,17.9,17.86,17.87,289974.0,14.12,14.12,14.0884,14.0963,289974.0
2015-10-05 15:55:00,17.88,17.99,17.87,17.94,688958.0,14.1042,14.1909,14.0963,14.1515,688958.0
2015-10-06 09:30:00,18.12,18.37,18.12,18.37,282063.0,14.2935,14.4907,14.2935,14.4907,282063.0
2015-10-06 09:35:00,18.36,18.47,18.26,18.31,244055.0,14.4828,14.5696,14.4039,14.4434,244055.0
2015-10-06 09:40:00,18.31,18.46,18.28,18.45,150730.0,14.4434,14.5617,14.4197,14.5538,150730.0
2015-10-06 09:45:00,18.45,18.46,18.32,18.41,184103.0,14.5538,14.5617,14.4513,14.5223,184103.0
2015-10-06 09:50:00,18.41,18.48,18.39,18.4,172211.0,14.5223,14.5775,14.5065,14.5144,172211.0
2015-10-06 09:55:00,18.41,18.45,18.36,18.37,265822.0,14.5223,14.5538,14.4828,14.4907,265822.0
2015-10-06 10:00:00,18.37,18.37,18.33,18.33,137073.0,14.4907,14.4907,14.4591,14.4591,137073.0
2015-10-06 10:05:00,18.33,18.43,18.32,18.36,192723.0,14.4591,14.538,14.4513,14.4828,192723.0
2015-10-06 10:10:00,18.35,18.37,18.31,18.32,142564.0,14.4749,14.4907,14.4434,14.4513,142564.0
2015-10-06 10:15:00,18.31,18.31,18.21,18.24,130710.0,14.4434,14.4434,14.3645,14.3882,130710.0
2015-10-06 10:20:00,18.24,18.25,18.19,18.19,74052.0,14.3882,14.396,14.3487,14.3487,74052.0
2015-10-06 10:25:00,18.19,18.25,18.15,18.17,148568.0,14.3487,14.396,14.3172,14.3329,148568.0
2015-10-06 10:30:00,18.17,18.17,18.1,18.13,97762.0,14.3329,14.3329,14.2777,14.3014,97762.0
2015-10-06 10:35:00,18.13,18.21,18.11,18.18,77309.0,14.3014,14.3645,14.2856,14.3408,77309.0
2015-10-06 10:40:00,18.19,18.21,18.17,18.18,61674.0,14.3487,14.3645,14.3329,14.3408,61674.0
2015-10-06 10:45:00,18.19,18.3,18.18,18.27,142388.0,14.3487,14.4355,14.3408,14.4118,142388.0
2015-10-06 10:50:00,18.28,18.34,18.25,18.33,170802.0,14.4197,14.467,14.396,14.4591,170802.0
2015-10-06 10:55:00,18.33,18.36,18.32,18.35,71589.0,14.4591,14.4828,14.4513,14.4749,71589.0
2015-10-06 11:00:00,18.36,18.44,18.33,18.42,108646.0,14.4828,14.5459,14.4591,14.5301,108646.0
2015-10-06 11:05:00,18.43,18.47,18.41,18.43,411734.0,14.538,14.5696,14.5223,14.538,411734.0
2015-10-06 11:10:00,18.43,18.53,18.43,18.52,165773.0,14.538,14.6169,14.538,14.609,165773.0
2015-10-06 11:15:00,18.53,18.53,18.47,18.52,116923.0,14.6169,14.6169,14.5696,14.609,116923.0
2015-10-06 11:20:00,18.53,18.56,18.49,18.52,91014.0,14.6169,14.6406,14.5854,14.609,91014.0
2015-10-06 11:25:00,18.52,18.57,18.51,18.53,81874.0,14.609,14.6485,14.6011,14.6169,81874.0
2015-10-06 11:30:00,18.53,18.54,18.44,18.44,114473.0,14.6169,14.6248,14.5459,14.5459,114473.0
2015-10-06 11:35:00,18.44,18.46,18.36,18.37,86018.0,14.5459,14.5617,14.4828,14.4907,86018.0
2015-10-06 11:40:00,18.36,18.39,18.33,18.37,86382.0,14.4828,14.5065,14.4591,14.4907,86382.0
2015-10-06 11:45:00,18.36,18.43,18.35,18.41,242542.0,14.4828,14.538,14.4749,14.5223,242542.0
2015-10-06 11:50:00,18.42,18.52,18.42,18.5,125728.0,14.5301,14.609,14.5301,14.5932,125728.0
2015-10-06 11:55:00,18.5,18.59,18.5,18.58,185501.0,14.5932,14.6642,14.5932,14.6564,185501.0
2015-10-06 12:00:00,18.58,18.64,18.57,18.62,119245.0,14.6564,14.7037,14.6485,14.6879,119245.0
2015-10-06 12:05:00,18.62,18.65,18.53,18.55,129227.0,14.6879,14.7116,14.6169,14.6327,129227.0
2015-10-06 12:10:00,18.56,18.58,18.48,18.5,144778.0,14.6406,14.6564,14.5775,14.5932,144778.0
2015-10-06 12:15:00,18.51,18.54,18.48,18.51,107719.0,14.6011,14.6248,14.5775,14.6011,107719.0
2015-10-06 12:20:00,18.51,18.53,18.46,18.48,73822.0,14.6011,14.6169,14.5617,14.5775,73822.0
2015-10-06 12:25:00,18.48,18.51,18.47,18.49,60817.0,14.5775,14.6011,14.5696,14.5854,60817.0
2015-10-06 12:30:00,18.49,18.49,18.42,18.44,53121.0,14.5854,14.5854,14.5301,14.5459,53121.0
2015-10-06 12:35:00,18.44,18.45,18.37,18.38,76857.0,14.5459,14.5538,14.4907,14.4986,76857.0
2015-10-06 12:40:00,18.39,18.39,18.32,18.33,81982.0,14.5065,14.5065,14.4513,14.4591,81982.0
2015-10-06 12:45:00,18.33,18.34,18.27,18.27,198243.0,14.4591,14.467,14.4118,14.4118,198243.0
2015-10-06 12:50:00,18.27,18.28,18.18,18.28,197373.0,14.4118,14.4197,14.3408,14.4197,197373.0
2015-10-06 12:55:00,18.29,18.29,18.2,18.22,99365.0,14.4276,14.4276,14.3566,14.3724,99365.0
2015-10-06 13:00:00,18.23,18.28,18.21,18.26,72374.0,14.3803,14.4197,14.3645,14.4039,72374.0
2015-10-06 13:05:00,18.27,18.31,18.23,18.3,111122.0,14.4118,14.4434,14.3803,14.4355,111122.0
2015-10-06 13:10:00,18.3,18.3,18.21,18.23,84998.0,14.4355,14.4355,14.3645,14.3803,84998.0
2015-10-06 13:15:00,18.23,18.27,18.2,18.26,77167.0,14.3803,14.4118,14.3566,14.4039,77167.0
2015-10-06 13:20:00,18.27,18.3,18.25,18.27,156014.0,14.4118,14.4355,14.396,14.4118,156014.0
2015-10-06 13:25:00,18.26,18.3,18.23,18.3,58786.0,14.4039,14.4355,14.3803,14.4355,58786.0
2015-10-06 13:30:00,18.29,18.29,18.21,18.22,68453.0,14.4276,14.4276,14.3645,14.3724,68453.0
2015-10-06 13:35:00,18.23,18.27,18.23,18.23,46517.0,14.3803,14.4118,14.3803,14.3803,46517.0
2015-10-06 13:40:00,18.23,18.23,18.14,18.14,73937.0,14.3803,14.3803,14.3093,14.3093,73937.0
2015-10-06 13:45:00,18.13,18.13,18.03,18.07,132217.0,14.3014,14.3014,14.2225,14.2541,132217.0
2015-10-06 13:50:00,18.08,18.08,18.0,18.04,67375.0,14.2619,14.2619,14.1988,14.2304,67375.0
2015-10-06 13:55:00,18.05,18.05,17.97,17.98,184600.0,14.2383,14.2383,14.1752,14.1831,184600.0
2015-10-06 14:00:00,17.98,18.04,17.95,17.96,155774.0,14.1831,14.2304,14.1594,14.1673,155774.0
2015-10-06 14:05:00,17.97,18.13,17.97,18.13,105219.0,14.1752,14.3014,14.1752,14.3014,105219.0
2015-10-06 14:10:00,18.13,18.17,18.08,18.17,72576.0,14.3014,14.3329,14.2619,14.3329,72576.0
2015-10-06 14:15:00,18.17,18.28,18.17,18.27,153729.0,14.3329,14.4197,14.3329,14.4118,153729.0
2015-10-06 14:20:00,18.28,18.29,18.25,18.25,117405.0,14.4197,14.4276,14.396,14.396,117405.0
2015-10-06 14:25:00,18.24,18.26,18.21,18.25,81285.0,14.3882,14.4039,14.3645,14.396,81285.0
2015-10-06 14:30:00,18.24,18.28,18.2,18.2,73227.0,14.3882,14.4197,14.3566,14.3566,73227.0
2015-10-06 14:35:00,18.2,18.22,18.05,18.05,178866.0,14.3566,14.3724,14.2383,14.2383,178866.0
2015-10-06 14:40:00,18.05,18.08,17.98,18.06,178123.0,14.2383,14.2619,14.1831,14.2462,178123.0
2015-10-06 14:45:00,18.05,18.06,18.01,18.03,90870.0,14.2383,14.2462,14.2067,14.2225,90870.0
2015-10-06 14:50:00,18.04,18.05,17.94,17.97,125651.0,14.2304,14.2383,14.1515,14.1752,125651.0
2015-10-06 14:55:00,17.96,17.99,17.88,17.91,139909.0,14.1673,14.1909,14.1042,14.1278,139909.0
2015-10-06 15:00:00,17.9,18.0,17.9,17.98,112149.0,14.12,14.1988,14.12,14.1831,112149.0
2015-10-06 15:05:00,17.98,18.06,17.97,18.05,108254.0,14.1831,14.2462,14.1752,14.2383,108254.0
2015-10-06 15:10:00,18.05,18.14,18.04,18.13,90400.0,14.2383,14.3093,14.2304,14.3014,90400.0
2015-10-06 15:15:00,18.13,18.21,18.1,18.21,102188.0,14.3014,14.3645,14.2777,14.3645,102188.0
2015-10-06 15:20:00,18.2,18.23,18.17,18.21,144117.0,14.3566,14.3803,14.3329,14.3645,144117.0
2015-10-06 15:25:00,18.21,18.28,18.2,18.26,113116.0,14.3645,14.4197,14.3566,14.4039,113116.0
2015-10-06 15:30:00,18.27,18.31,18.27,18.29,151097.0,14.4118,14.4434,14.4118,14.4276,151097.0
2015-10-06 15:35:00,18.3,18.34,18.26,18.33,163702.0,14.4355,14.467,14.4039,14.4591,163702.0
2015-10-06 15:40:00,18.34,18.35,18.28,18.32,267007.0,14.467,14.4749,14.4197,14.4513,267007.0
2015-10-06 15:45:00,18.31,18.36,18.31,18.35,479939.0,14.4434,14.4828,14.4434,14.4749,479939.0
2015-10-06 15:50:00,18.34,18.36,18.33,18.34,277959.0,14.467,14.4828,14.4591,14.467,277959.0
2015-10-06 15:55:00,18.34,18.38,18.33,18.36,616848.0,14.467,14.4986,14.4591,14.4828,616848.0
2015-10-07 09:30:00,18.49,18.72,18.4,18.7,420151.0,14.5854,14.7668,14.5144,14.751,420151.0
2015-10-07 09:35:00,18.7,18.88,18.7,18.87,337324.0,14.751,14.893,14.751,14.8851,337324.0
2015-10-07 09:40:00,18.87,18.95,18.84,18.86,578309.0,14.8851,14.9482,14.8614,14.8772,578309.0
2015-10-07 09:45:00,18.86,18.86,18.59,18.6,359433.0,14.8772,14.8772,14.6642,14.6721,359433.0
2015-10-07 09:50:00,18.6,18.62,18.55,18.61,337223.0,14.6721,14.6879,14.6327,14.68,337223.0
2015-10-07 09:55:00,18.6,18.63,18.56,18.62,167274.0,14.6721,14.6958,14.6406,14.6879,167274.0
2015-10-07 10:00:00,18.62,18.78,18.61,18.66,192124.0,14.6879,14.8141,14.68,14.7195,192124.0
2015-10-07 10:05:00,18.66,18.71,18.62,18.7,310228.0,14.7195,14.7589,14.6879,14.751,310228.0
2015-10-07 10:10:00,18.69,18.74,18.65,18.73,155546.0,14.7431,14.7826,14.7116,14.7747,155546.0
2015-10-07 10:15:00,18.72,18.79,18.69,18.76,225336.0,14.7668,14.822,14.7431,14.7983,225336.0
2015-10-07 10:20:00,18.76,18.92,18.76,18.88,204359.0,14.7983,14.9246,14.7983,14.893,204359.0
2015-10-07 10:25:00,18.88,18.98,18.82,18.97,168989.0,14.893,14.9719,14.8457,14.964,168989.0
2015-10-07 10:30:00,18.96,18.96,18.8,18.87,194158.0,14.9561,14.9561,14.8299,14.8851,194158.0
2015-10-07 10:35:00,18.86,18.92,18.83,18.89,104624.0,14.8772,14.9246,14.8536,14.9009,104624.0
2015-10-07 10:40:00,18.89,18.89,18.68,18.69,142707.0,14.9009,14.9009,14.7352,14.7431,142707.0
2015-10-07 10:45:00,18.69,18.82,18.66,18.69,84236.0,14.7431,14.8457,14.7195,14.7431,84236.0
2015-10-07 10:50:00,18.68,18.89,18.68,18.84,140378.0,14.7352,14.9009,14.7352,14.8614,140378.0
2015-10-07 10:55:00,18.83,18.89,18.72,18.89,130208.0,14.8536,14.9009,14.7668,14.9009,130208.0
2015-10-07 11:00:00,18.89,18.89,18.81,18.82,121121.0,14.9009,14.9009,14.8378,14.8457,121121.0
2015-10-07 11:05:00,18.8,18.83,18.75,18.81,158085.0,14.8299,14.8536,14.7905,14.8378,158085.0
2015-10-07 11:10:00,18.81,18.84,18.76,18.79,127455.0,14.8378,14.8614,14.7983,14.822,127455.0
2015-10-07 11:15:00,18.78,18.86,18.78,18.85,162223.0,14.8141,14.8772,14.8141,14.8693,162223.0
2015-10-07 11:20:00,18.83,18.87,18.78,18.8,118297.0,14.8536,14.8851,14.8141,14.8299,118297.0
2015-10-07 11:25:00,18.79,18.81,18.69,18.71,120428.0,14.822,14.8378,14.7431,14.7589,120428.0
2015-10-07 11:30:00,18.71,18.78,18.69,18.75,157015.0,14.7589,14.8141,14.7431,14.7905,157015.0
2015-10-07 11:35:00,18.76,18.81,18.72,18.73,73451.0,14.7983,14.8378,14.7668,14.7747,73451.0
2015-10-07 11:40:00,18.72,18.74,18.68,18.69,154687.0,14.7668,14.7826,14.7352,14.7431,154687.0
2015-10-07 11:45:00,18.7,18.8,18.69,18.75,100287.0,14.751,14.8299,14.7431,14.7905,100287.0
2015-10-07 11:50:00,18.75,18.8,18.74,18.8,72156.0,14.7905,14.8299,14.7826,14.8299,72156.0
2015-10-07 11:55:00,18.8,18.93,18.79,18.9,98954.0,14.8299,14.9324,14.822,14.9088,98954.0
2015-10-07 12:00:00,18.91,18.92,18.85,18.88,61135.0,14.9167,14.9246,14.8693,14.893,61135.0
2015-10-07 12:05:00,18.88,18.88,18.77,18.79,57444.0,14.893,14.893,14.8062,14.822,57444.0
2015-10-07 12:10:00,18.79,18.9,18.78,18.89,94661.0,14.822,14.9088,14.8141,14.9009,94661.0
2015-10-07 12:15:00,18.88,18.89,18.79,18.82,73033.0,14.893,14.9009,14.822,14.8457,73033.0
2015-10-07 12:20:00,18.81,18.81,18.73,18.73,68117.0,14.8378,14.8378,14.7747,14.7747,68117.0
2015-10-07 12:25:00,18.74,18.74,18.68,18.7,83326.0,14.7826,14.7826,14.7352,14.751,83326.0
2015-10-07 12:30:00,18.71,18.75,18.69,18.72,80170.0,14.7589,14.7905,14.7431,14.7668,80170.0
2015-10-07 12:35:00,18.72,18.79,18.7,18.71,53560.0,14.7668,14.822,14.751,14.7589,53560.0
2015-10-07 12:40:00,18.71,18.8,18.7,18.8,101104.0,14.7589,14.8299,14.751,14.8299,101104.0
2015-10-07 12:45:00,18.79,18.81,18.76,18.8,84214.0,14.822,14.8378,14.7983,14.8299,84214.0
2015-10-07 12:50:00,18.8,18.8,18.74,18.77,83084.0,14.8299,14.8299,14.7826,14.8062,83084.0
2015-10-07 12:55:00,18.77,18.82,18.76,18.82,41615.0,14.8062,14.8457,14.7983,14.8457,41615.0
2015-10-07 13:00:00,18.81,18.88,18.79,18.84,94176.0,14.8378,14.893,14.822,14.8614,94176.0
2015-10-07 13:05:00,18.83,18.9,18.81,18.89,62916.0,14.8536,14.9088,14.8378,14.9009,62916.0
2015-10-07 13:10:00,18.89,18.94,18.83,18.93,250692.0,14.9009,14.9403,14.8536,14.9324,250692.0
2015-10-07 13:15:00,18.94,18.96,18.91,18.95,75146.0,14.9403,14.9561,14.9167,14.9482,75146.0
2015-10-07 13:20:00,18.95,18.98,18.93,18.98,111534.0,14.9482,14.9719,14.9324,14.9719,111534.0
2015-10-07 13:25:00,18.97,19.06,18.96,19.06,162859.0,14.964,15.035,14.9561,15.035,162859.0
2015-10-07 13:30:00,19.05,19.12,19.05,19.08,101426.0,15.0271,15.0823,15.0271,15.0508,101426.0
2015-10-07 13:35:00,19.09,19.09,19.02,19.04,105489.0,15.0587,15.0587,15.0034,15.0192,105489.0
2015-10-07 13:40:00,19.04,19.11,19.03,19.1,141678.0,15.0192,15.0744,15.0113,15.0665,141678.0
2015-10-07 13:45:00,19.11,19.13,19.08,19.1,73635.0,15.0744,15.0902,15.0508,15.0665,73635.0
2015-10-07 13:50:00,19.1,19.12,19.07,19.1,61090.0,15.0665,15.0823,15.0429,15.0665,61090.0
2015-10-07 13:55:00,19.11,19.21,19.1,19.15,93235.0,15.0744,15.1533,15.0665,15.106,93235.0
2015-10-07 14:00:00,19.15,19.18,19.11,19.12,71196.0,15.106,15.1297,15.0744,15.0823,71196.0
2015-10-07 14:05:00,19.12,19.12,19.08,19.09,69953.0,15.0823,15.0823,15.0508,15.0587,69953.0
2015-10-07 14:10:00,19.09,19.11,19.06,19.08,109152.0,15.0587,15.0744,15.035,15.0508,109152.0
2015-10-07 14:15:00,19.08,19.13,19.07,19.13,107047.0,15.0508,15.0902,15.0429,15.0902,107047.0
2015-10-07 14:20:00,19.13,19.14,19.06,19.09,125592.0,15.0902,15.0981,15.035,15.0587,125592.0
2015-10-07 14:25:00,19.08,19.08,19.0,19.01,78153.0,15.0508,15.0508,14.9877,14.9956,78153.0
2015-10-07 14:30:00,19.01,19.04,18.91,18.92,69157.0,14.9956,15.0192,14.9167,14.9246,69157.0
2015-10-07 14:35:00,18.93,18.96,18.9,18.95,74808.0,14.9324,14.9561,14.9088,14.9482,74808.0
2015-10-07 14:40:00,18.96,19.01,18.95,18.96,59645.0,14.9561,14.9956,14.9482,14.9561,59645.0
2015-10-07 14:45:00,18.97,18.99,18.93,18.94,84670.0,14.964,14.9798,14.9324,14.9403,84670.0
2015-10-07 14:50:00,18.93,18.94,18.87,18.89,296149.0,14.9324,14.9403,14.8851,14.9009,296149.0
2015-10-07 14:55:00,18.89,18.9,18.88,18.89,113155.0,14.9009,14.9088,14.893,14.9009,113155.0
2015-10-07 15:00:00,18.89,18.9,18.87,18.87,54490.0,14.9009,14.9088,14.8851,14.8851,54490.0
2015-10-07 15:05:00,18.88,18.9,18.87,18.89,89059.0,14.893,14.9088,14.8851,14.9009,89059.0
2015-10-07 15:10:00,18.88,18.9,18.87,18.88,72681.0,14.893,14.9088,14.8851,14.893,72681.0
2015-10-07 15:15:00,18.87,18.91,18.86,18.88,105042.0,14.8851,14.9167,14.8772,14.893,105042.0
2015-10-07 15:20:00,18.87,18.88,18.81,18.82,59947.0,14.8851,14.893,14.8378,14.8457,59947.0
2015-10-07 15:25:00,18.82,18.82,18.74,18.77,128073.0,14.8457,14.8457,14.7826,14.8062,128073.0
2015-10-07 15:30:00,18.77,18.83,18.77,18.83,132684.0,14.8062,14.8536,14.8062,14.8536,132684.0
2015-10-07 15:35:00,18.83,18.85,18.82,18.84,172806.0,14.8536,14.8693,14.8457,14.8614,172806.0
2015-10-07 15:40:00,18.83,18.85,18.82,18.84,241527.0,14.8536,14.8693,14.8457,14.8614,241527.0
2015-10-07 15:45:00,18.85,18.87,18.84,18.87,203543.0,14.8693,14.8851,14.8614,14.8851,203543.0
2015-10-07 15:50:00,18.87,18.95,18.86,18.95,499401.0,14.8851,14.9482,14.8772,14.9482,499401.0
2015-10-07 15:55:00,18.95,18.96,18.94,18.95,557930.0,14.9482,14.9561,14.9403,14.9482,557930.0
2015-10-08 09:30:00,18.69,18.94,18.61,18.82,320991.0,14.7431,14.9403,14.68,14.8457,320991.0
2015-10-08 09:35:00,18.82,18.96,18.7,18.7,222240.0,14.8457,14.9561,14.751,14.751,222240.0
2015-10-08 09:40:00,18.7,18.78,18.58,18.6,159264.0,14.751,14.8141,14.6564,14.6721,159264.0
2015-10-08 09:45:00,18.59,18.77,18.59,18.76,92812.0,14.6642,14.8062,14.6642,14.7983,92812.0
2015-10-08 09:50:00,18.77,18.8,18.67,18.72,100537.0,14.8062,14.8299,14.7273,14.7668,100537.0
2015-10-08 09:55:00,18.72,18.74,18.6,18.61,114227.0,14.7668,14.7826,14.6721,14.68,114227.0
2015-10-08 10:00:00,18.61,18.66,18.6,18.61,94891.0,14.68,14.7195,14.6721,14.68,94891.0
2015-10-08 10:05:00,18.6,18.66,18.59,18.61,160653.0,14.6721,14.7195,14.6642,14.68,160653.0
2015-10-08 10:10:00,18.6,18.81,18.6,18.79,146000.0,14.6721,14.8378,14.6721,14.822,146000.0
2015-10-08 10:15:00,18.79,18.88,18.73,18.74,95889.0,14.822,14.893,14.7747,14.7826,95889.0
2015-10-08 10:20:00,18.74,18.84,18.73,18.81,90763.0,14.7826,14.8614,14.7747,14.8378,90763.0
2015-10-08 10:25:00,18.81,18.85,18.76,18.76,63150.0,14.8378,14.8693,14.7983,14.7983,63150.0
2015-10-08 10:30:00,18.77,18.8,18.68,18.7,65425.0,14.8062,14.8299,14.7352,14.751,65425.0
2015-10-08 10:35:00,18.7,18.76,18.68,18.73,76428.0,14.751,14.7983,14.7352,14.7747,76428.0
2015-10-08 10:40:00,18.74,18.76,18.63,18.64,58236.0,14.7826,14.7983,14.6958,14.7037,58236.0
2015-10-08 10:45:00,18.64,18.68,18.55,18.56,85585.0,14.7037,14.7352,14.6327,14.6406,85585.0
2015-10-08 10:50:00,18.56,18.61,18.55,18.57,107782.0,14.6406,14.68,14.6327,14.6485,107782.0
2015-10-08 10:55:00,18.58,18.64,18.58,18.64,54226.0,14.6564,14.7037,14.6564,14.7037,54226.0
2015-10-08 11:00:00,18.63,18.65,18.5,18.53,121958.0,14.6958,14.7116,14.5932,14.6169,121958.0
2015-10-08 11:05:00,18.53,18.63,18.53,18.63,66065.0,14.6169,14.6958,14.6169,14.6958,66065.0
2015-10-08 11:10:00,18.62,18.68,18.61,18.64,54366.0,14.6879,14.7352,14.68,14.7037,54366.0
2015-10-08 11:15:00,18.64,18.67,18.57,18.59,80058.0,14.7037,14.7273,14.6485,14.6642,80058.0
2015-10-08 11:20:00,18.59,18.61,18.56,18.56,84111.0,14.6642,14.68,14.6406,14.6406,84111.0
2015-10-08 11:25:00,18.57,18.67,18.57,18.67,48978.0,14.6485,14.7273,14.6485,14.7273,48978.0
2015-10-08 11:30:00,18.67,18.73,18.66,18.71,60041.0,14.7273,14.7747,14.7195,14.7589,60041.0
2015-10-08 11:35:00,18.72,18.81,18.71,18.81,46083.0,14.7668,14.8378,14.7589,14.8378,46083.0
2015-10-08 11:40:00,18.8,18.82,18.75,18.78,55489.0,14.8299,14.8457,14.7905,14.8141,55489.0
2015-10-08 11:45:00,18.77,18.84,18.76,18.84,110042.0,14.8062,14.8614,14.7983,14.8614,110042.0
2015-10-08 11:50:00,18.84,18.9,18.84,18.87,109551.0,14.8614,14.9088,14.8614,14.8851,109551.0
2015-10-08 11:55:00,18.87,18.93,18.84,18.93,71389.0,14.8851,14.9324,14.8614,14.9324,71389.0
2015-10-08 12:00:00,18.92,19.04,18.91,19.03,104800.0,14.9246,15.0192,14.9167,15.0113,104800.0
2015-10-08 12:05:00,19.04,19.04,18.98,19.01,138122.0,15.0192,15.0192,14.9719,14.9956,138122.0
2015-10-08 12:10:00,19.0,19.03,18.99,18.99,90694.0,14.9877,15.0113,14.9798,14.9798,90694.0
2015-10-08 12:15:00,18.99,19.04,18.96,19.03,76928.0,14.9798,15.0192,14.9561,15.0113,76928.0
2015-10-08 12:20:00,19.04,19.04,18.98,19.0,49884.0,15.0192,15.0192,14.9719,14.9877,49884.0
2015-10-08 12:25:00,19.0,19.0,18.94,18.95,48352.0,14.9877,14.9877,14.9403,14.9482,48352.0
2015-10-08 12:30:00,18.94,18.96,18.91,18.93,89662.0,14.9403,14.9561,14.9167,14.9324,89662.0
2015-10-08 12:35:00,18.93,18.98,18.91,18.98,62107.0,14.9324,14.9719,14.9167,14.9719,62107.0
2015-10-08 12:40:00,18.98,19.03,18.98,19.01,66625.0,14.9719,15.0113,14.9719,14.9956,66625.0
2015-10-08 12:45:00,19.02,19.02,18.87,18.92,77849.0,15.0034,15.0034,14.8851,14.9246,77849.0
2015-10-08 12:50:00,18.91,18.93,18.88,18.92,30312.0,14.9167,14.9324,14.893,14.9246,30312.0
2015-10-08 12:55:00,18.91,18.95,18.91,18.93,35371.0,14.9167,14.9482,14.9167,14.9324,35371.0
2015-10-08 13:00:00,18.94,18.97,18.93,18.94,32576.0,14.9403,14.964,14.9324,14.9403,32576.0
2015-10-08 13:05:00,18.95,19.05,18.94,19.03,68706.0,14.9482,15.0271,14.9403,15.0113,68706.0
2015-10-08 13:10:00,19.02,19.03,18.97,18.99,45571.0,15.0034,15.0113,14.964,14.9798,45571.0
2015-10-08 13:15:00,18.99,19.06,18.96,19.06,75866.0,14.9798,15.035,14.9561,15.035,75866.0
2015-10-08 13:20:00,19.06,19.12,19.05,19.09,97548.0,15.035,15.0823,15.0271,15.0587,97548.0
2015-10-08 13:25:00,19.08,19.15,19.08,19.13,120280.0,15.0508,15.106,15.0508,15.0902,120280.0
2015-10-08 13:30:00,19.12,19.15,19.08,19.1,58057.0,15.0823,15.106,15.0508,15.0665,58057.0
2015-10-08 13:35:00,19.1,19.13,19.08,19.12,86538.0,15.0665,15.0902,15.0508,15.0823,86538.0
2015-10-08 13:40:00,19.11,19.13,19.09,19.1,30630.0,15.0744,15.0902,15.0587,15.0665,30630.0
2015-10-08 13:45:00,19.1,19.12,19.08,19.08,50491.0,15.0665,15.0823,15.0508,15.0508,50491.0
2015-10-08 13:50:00,19.09,19.11,19.08,19.09,37110.0,15.0587,15.0744,15.0508,15.0587,37110.0
2015-10-08 13:55:00,19.1,19.11,19.07,19.07,30058.0,15.0665,15.0744,15.0429,15.0429,30058.0
2015-10-08 14:00:00,19.07,19.25,19.03,19.23,195834.0,15.0429,15.1849,15.0113,15.1691,195834.0
2015-10-08 14:05:00,19.23,19.29,19.21,19.22,204688.0,15.1691,15.2164,15.1533,15.1612,204688.0
2015-10-08 14:10:00,19.22,19.3,19.2,19.26,150298.0,15.1612,15.2243,15.1454,15.1928,150298.0
2015-10-08 14:15:00,19.26,19.41,19.25,19.38,183017.0,15.1928,15.3111,15.1849,15.2874,183017.0
2015-10-08 14:20:00,19.37,19.38,19.27,19.27,148145.0,15.2795,15.2874,15.2006,15.2006,148145.0
2015-10-08 14:25:00,19.26,19.29,19.09,19.17,177213.0,15.1928,15.2164,15.0587,15.1218,177213.0
2015-10-08 14:30:00,19.18,19.21,19.13,19.17,60853.0,15.1297,15.1533,15.0902,15.1218,60853.0
2015-10-08 14:35:00,19.16,19.18,19.01,19.05,99129.0,15.1139,15.1297,14.9956,15.0271,99129.0
2015-10-08 14:40:00,19.05,19.06,19.0,19.05,158892.0,15.0271,15.035,14.9877,15.0271,158892.0
2015-10-08 14:45:00,19.04,19.07,18.97,19.05,100543.0,15.0192,15.0429,14.964,15.0271,100543.0
2015-10-08 14:50:00,19.04,19.07,19.02,19.07,67949.0,15.0192,15.0429,15.0034,15.0429,67949.0
2015-10-08 14:55:00,19.08,19.09,18.97,18.98,220291.0,15.0508,15.0587,14.964,14.9719,220291.0
2015-10-08 15:00:00,18.97,19.04,18.96,19.01,53228.0,14.964,15.0192,14.9561,14.9956,53228.0
2015-10-08 15:05:00,19.01,19.03,18.97,18.98,68410.0,14.9956,15.0113,14.964,14.9719,68410.0
2015-10-08 15:10:00,18.98,18.98,18.92,18.94,255806.0,14.9719,14.9719,14.9246,14.9403,255806.0
2015-10-08 15:15:00,18.93,18.94,18.84,18.84,131446.0,14.9324,14.9403,14.8614,14.8614,131446.0
2015-10-08 15:20:00,18.84,18.86,18.77,18.78,125970.0,14.8614,14.8772,14.8062,14.8141,125970.0
2015-10-08 15:25:00,18.77,18.8,18.71,18.74,140932.0,14.8062,14.8299,14.7589,14.7826,140932.0
2015-10-08 15:30:00,18.74,18.84,18.74,18.8,182826.0,14.7826,14.8614,14.7826,14.8299,182826.0
2015-10-08 15:35:00,18.79,18.82,18.77,18.8,161680.0,14.822,14.8457,14.8062,14.8299,161680.0
2015-10-08 15:40:00,18.81,18.85,18.75,18.76,163171.0,14.8378,14.8693,14.7905,14.7983,163171.0
2015-10-08 15:45:00,18.76,18.77,18.7,18.71,260047.0,14.7983,14.8062,14.751,14.7589,260047.0
2015-10-08 15:50:00,18.71,18.73,18.7,18.71,242646.0,14.7589,14.7747,14.751,14.7589,242646.0
2015-10-08 15:55:00,18.7,18.71,18.62,18.65,663647.0,14.751,14.7589,14.6879,14.7116,663647.0
2015-10-09 09:30:00,19.3,19.46,19.3,19.37,397479.0,15.2243,15.3505,15.2243,15.2795,397479.0
2015-10-09 09:35:00,19.37,19.45,19.2,19.34,352959.0,15.2795,15.3426,15.1454,15.2559,352959.0
2015-10-09 09:40:00,19.33,19.4,19.13,19.2,249933.0,15.248,15.3032,15.0902,15.1454,249933.0
2015-10-09 09:45:00,19.2,19.25,19.05,19.23,208510.0,15.1454,15.1849,15.0271,15.1691,208510.0
2015-10-09 09:50:00,19.24,19.31,19.16,19.16,132904.0,15.177,15.2322,15.1139,15.1139,132904.0
2015-10-09 09:55:00,19.17,19.18,18.95,18.96,233702.0,15.1218,15.1297,14.9482,14.9561,233702.0
2015-10-09 10:00:00,18.96,19.05,18.94,19.03,144909.0,14.9561,15.0271,14.9403,15.0113,144909.0
2015-10-09 10:05:00,19.03,19.06,18.97,19.0,180458.0,15.0113,15.035,14.964,14.9877,180458.0
2015-10-09 10:10:00,19.0,19.08,18.97,19.03,134316.0,14.9877,15.0508,14.964,15.0113,134316.0
2015-10-09 10:15:00,19.03,19.05,18.97,19.02,87276.0,15.0113,15.0271,14.964,15.0034,87276.0
2015-10-09 10:20:00,19.01,19.04,18.92,18.92,103059.0,14.9956,15.0192,14.9246,14.9246,103059.0
2015-10-09 10:25:00,18.92,18.96,18.88,18.93,119931.0,14.9246,14.9561,14.893,14.9324,119931.0
2015-10-09 10:30:00,18.93,18.95,18.86,18.94,59698.0,14.9324,14.9482,14.8772,14.9403,59698.0
2015-10-09 10:35:00,18.94,18.94,18.81,18.83,83834.0,14.9403,14.9403,14.8378,14.8536,83834.0
2015-10-09 10:40:00,18.83,18.85,18.8,18.84,49951.0,14.8536,14.8693,14.8299,14.8614,49951.0
2015-10-09 10:45:00,18.85,18.96,18.84,18.89,109676.0,14.8693,14.9561,14.8614,14.9009,109676.0
2015-10-09 10:50:00,18.88,19.0,18.87,18.98,101826.0,14.893,14.9877,14.8851,14.9719,101826.0
2015-10-09 10:55:00,18.98,18.98,18.93,18.94,137508.0,14.9719,14.9719,14.9324,14.9403,137508.0
2015-10-09 11:00:00,18.94,18.96,18.88,18.89,121313.0,14.9403,14.9561,14.893,14.9009,121313.0
2015-10-09 11:05:00,18.89,18.89,18.81,18.87,63484.0,14.9009,14.9009,14.8378,14.8851,63484.0
2015-10-09 11:10:00,18.87,18.89,18.8,18.83,53922.0,14.8851,14.9009,14.8299,14.8536,53922.0
2015-10-09 11:15:00,18.84,18.88,18.83,18.86,82430.0,14.8614,14.893,14.8536,14.8772,82430.0
2015-10-09 11:20:00,18.86,18.87,18.77,18.82,111502.0,14.8772,14.8851,14.8062,14.8457,111502.0
2015-10-09 11:25:00,18.82,18.91,18.82,18.91,62401.0,14.8457,14.9167,14.8457,14.9167,62401.0
2015-10-09 11:30:00,18.9,18.94,18.89,18.94,109346.0,14.9088,14.9403,14.9009,14.9403,109346.0
2015-10-09 11:35:00,18.93,18.93,18.87,18.89,44985.0,14.9324,14.9324,14.8851,14.9009,44985.0
2015-10-09 11:40:00,18.89,18.9,18.8,18.82,89890.0,14.9009,14.9088,14.8299,14.8457,89890.0
2015-10-09 11:45:00,18.82,18.84,18.78,18.79,51815.0,14.8457,14.8614,14.8141,14.822,51815.0
2015-10-09 11:50:00,18.79,18.85,18.78,18.82,68279.0,14.822,14.8693,14.8141,14.8457,68279.0
2015-10-09 11:55:00,18.81,18.87,18.81,18.84,44310.0,14.8378,14.8851,14.8378,14.8614,44310.0
2015-10-09 12:00:00,18.83,18.87,18.82,18.82,38239.0,14.8536,14.8851,14.8457,14.8457,38239.0
2015-10-09 12:05:00,18.83,18.86,18.76,18.78,64459.0,14.8536,14.8772,14.7983,14.8141,64459.0
2015-10-09 12:10:00,18.78,18.82,18.74,18.82,50602.0,14.8141,14.8457,14.7826,14.8457,50602.0
2015-10-09 12:15:00,18.82,18.83,18.77,18.78,38899.0,14.8457,14.8536,14.8062,14.8141,38899.0
2015-10-09 12:20:00,18.79,18.86,18.77,18.85,71762.0,14.822,14.8772,14.8062,14.8693,71762.0
2015-10-09 12:25:00,18.85,18.86,18.8,18.8,35499.0,14.8693,14.8772,14.8299,14.8299,35499.0
2015-10-09 12:30:00,18.79,18.81,18.75,18.77,40437.0,14.822,14.8378,14.7905,14.8062,40437.0
2015-10-09 12:35:00,18.77,18.82,18.76,18.82,42241.0,14.8062,14.8457,14.7983,14.8457,42241.0
2015-10-09 12:40:00,18.81,18.83,18.79,18.81,30221.0,14.8378,14.8536,14.822,14.8378,30221.0
2015-10-09 12:45:00,18.81,18.87,18.8,18.86,59515.0,14.8378,14.8851,14.8299,14.8772,59515.0
2015-10-09 12:50:00,18.86,18.87,18.84,18.87,59578.0,14.8772,14.8851,14.8614,14.8851,59578.0
2015-10-09 12:55:00,18.86,18.89,18.85,18.86,57289.0,14.8772,14.9009,14.8693,14.8772,57289.0
2015-10-09 13:00:00,18.86,18.9,18.84,18.89,45933.0,14.8772,14.9088,14.8614,14.9009,45933.0
2015-10-09 13:05:00,18.88,18.91,18.85,18.87,42200.0,14.893,14.9167,14.8693,14.8851,42200.0
2015-10-09 13:10:00,18.88,18.89,18.81,18.82,69953.0,14.893,14.9009,14.8378,14.8457,69953.0
2015-10-09 13:15:00,18.81,18.84,18.8,18.8,39321.0,14.8378,14.8614,14.8299,14.8299,39321.0
2015-10-09 13:20:00,18.79,18.82,18.78,18.82,46551.0,14.822,14.8457,14.8141,14.8457,46551.0
2015-10-09 13:25:00,18.82,18.87,18.81,18.86,48172.0,14.8457,14.8851,14.8378,14.8772,48172.0
2015-10-09 13:30:00,18.86,18.9,18.85,18.86,44657.0,14.8772,14.9088,14.8693,14.8772,44657.0
2015-10-09 13:35:00,18.86,18.86,18.82,18.85,51833.0,14.8772,14.8772,14.8457,14.8693,51833.0
2015-10-09 13:40:00,18.85,18.88,18.84,18.85,54846.0,14.8693,14.893,14.8614,14.8693,54846.0
2015-10-09 13:45:00,18.85,18.92,18.85,18.9,41964.0,14.8693,14.9246,14.8693,14.9088,41964.0
2015-10-09 13:50:00,18.91,18.92,18.89,18.89,38700.0,14.9167,14.9246,14.9009,14.9009,38700.0
2015-10-09 13:55:00,18.89,18.94,18.88,18.91,51385.0,14.9009,14.9403,14.893,14.9167,51385.0
2015-10-09 14:00:00,18.91,18.93,18.9,18.92,34719.0,14.9167,14.9324,14.9088,14.9246,34719.0
2015-10-09 14:05:00,18.91,18.93,18.83,18.85,60682.0,14.9167,14.9324,14.8536,14.8693,60682.0
2015-10-09 14:10:00,18.84,18.86,18.82,18.83,37796.0,14.8614,14.8772,14.8457,14.8536,37796.0
2015-10-09 14:15:00,18.83,18.87,18.82,18.83,56899.0,14.8536,14.8851,14.8457,14.8536,56899.0
2015-10-09 14:20:00,18.82,18.83,18.75,18.77,80101.0,14.8457,14.8536,14.7905,14.8062,80101.0
2015-10-09 14:25:00,18.77,18.85,18.76,18.85,61884.0,14.8062,14.8693,14.7983,14.8693,61884.0
2015-10-09 14:30:00,18.84,18.85,18.81,18.83,32964.0,14.8614,14.8693,14.8378,14.8536,32964.0
2015-10-09 14:35:00,18.83,18.84,18.79,18.8,36453.0,14.8536,14.8614,14.822,14.8299,36453.0
2015-10-09 14:40:00,18.81,18.81,18.75,18.75,147521.0,14.8378,14.8378,14.7905,14.7905,147521.0
2015-10-09 14:45:00,18.76,18.8,18.76,18.78,69431.0,14.7983,14.8299,14.7983,14.8141,69431.0
2015-10-09 14:50:00,18.78,18.79,18.75,18.77,38414.0,14.8141,14.822,14.7905,14.8062,38414.0
2015-10-09 14:55:00,18.77,18.81,18.74,18.75,204334.0,14.8062,14.8378,14.7826,14.7905,204334.0
2015-10-09 15:00:00,18.76,18.8,18.74,18.77,66946.0,14.7983,14.8299,14.7826,14.8062,66946.0
2015-10-09 15:05:00,18.78,18.79,18.76,18.77,52213.0,14.8141,14.822,14.7983,14.8062,52213.0
2015-10-09 15:10:00,18.78,18.82,18.76,18.8,77058.0,14.8141,14.8457,14.7983,14.8299,77058.0
2015-10-09 15:15:00,18.8,18.87,18.79,18.85,96263.0,14.8299,14.8851,14.822,14.8693,96263.0
2015-10-09 15:20:00,18.85,18.89,18.85,18.85,111342.0,14.8693,14.9009,14.8693,14.8693,111342.0
2015-10-09 15:25:00,18.85,18.88,18.82,18.82,88352.0,14.8693,14.893,14.8457,14.8457,88352.0
2015-10-09 15:30:00,18.82,18.96,18.82,18.94,139242.0,14.8457,14.9561,14.8457,14.9403,139242.0
2015-10-09 15:35:00,18.94,18.95,18.88,18.89,120843.0,14.9403,14.9482,14.893,14.9009,120843.0
2015-10-09 15:40:00,18.88,18.94,18.88,18.93,159130.0,14.893,14.9403,14.893,14.9324,159130.0
2015-10-09 15:45:00,18.94,18.95,18.91,18.91,130363.0,14.9403,14.9482,14.9167,14.9167,130363.0
2015-10-09 15:50:00,18.91,18.92,18.88,18.91,154266.0,14.9167,14.9246,14.893,14.9167,154266.0
2015-10-09 15:55:00,18.91,18.94,18.88,18.94,582930.0,14.9167,14.9403,14.893,14.9403,582930.0
2015-10-12 09:30:00,19.26,19.26,19.13,19.16,197820.0,15.1928,15.1928,15.0902,15.1139,197820.0
2015-10-12 09:35:00,19.16,19.17,19.04,19.11,181021.0,15.1139,15.1218,15.0192,15.0744,181021.0
2015-10-12 09:40:00,19.1,19.14,19.02,19.11,172316.0,15.0665,15.0981,15.0034,15.0744,172316.0
2015-10-12 09:45:00,19.11,19.12,18.93,18.98,211479.0,15.0744,15.0823,14.9324,14.9719,211479.0
2015-10-12 09:50:00,18.98,19.02,18.93,18.96,187054.0,14.9719,15.0034,14.9324,14.9561,187054.0
2015-10-12 09:55:00,18.95,18.95,18.83,18.89,89185.0,14.9482,14.9482,14.8536,14.9009,89185.0
2015-10-12 10:00:00,18.88,18.92,18.84,18.91,104792.0,14.893,14.9246,14.8614,14.9167,104792.0
2015-10-12 10:05:00,18.93,18.96,18.86,18.86,79866.0,14.9324,14.9561,14.8772,14.8772,79866.0
2015-10-12 10:10:00,18.86,18.9,18.79,18.8,78535.0,14.8772,14.9088,14.822,14.8299,78535.0
2015-10-12 10:15:00,18.79,18.81,18.75,18.75,67951.0,14.822,14.8378,14.7905,14.7905,67951.0
2015-10-12 10:20:00,18.75,18.77,18.66,18.68,83671.0,14.7905,14.8062,14.7195,14.7352,83671.0
2015-10-12 10:25:00,18.69,18.69,18.6,18.6,132008.0,14.7431,14.7431,14.6721,14.6721,132008.0
2015-10-12 10:30:00,18.6,18.63,18.58,18.6,184317.0,14.6721,14.6958,14.6564,14.6721,184317.0
2015-10-12 10:35:00,18.6,18.61,18.55,18.56,137431.0,14.6721,14.68,14.6327,14.6406,137431.0
2015-10-12 10:40:00,18.56,18.61,18.53,18.61,78582.0,14.6406,14.68,14.6169,14.68,78582.0
2015-10-12 10:45:00,18.61,18.66,18.58,18.6,93055.0,14.68,14.7195,14.6564,14.6721,93055.0
2015-10-12 10:50:00,18.6,18.61,18.54,18.55,73402.0,14.6721,14.68,14.6248,14.6327,73402.0
2015-10-12 10:55:00,18.55,18.55,18.47,18.48,109104.0,14.6327,14.6327,14.5696,14.5775,109104.0
2015-10-12 11:00:00,18.48,18.55,18.48,18.51,65312.0,14.5775,14.6327,14.5775,14.6011,65312.0
2015-10-12 11:05:00,18.5,18.54,18.45,18.46,66048.0,14.5932,14.6248,14.5538,14.5617,66048.0
2015-10-12 11:10:00,18.46,18.47,18.43,18.46,107755.0,14.5617,14.5696,14.538,14.5617,107755.0
2015-10-12 11:15:00,18.46,18.51,18.45,18.5,130967.0,14.5617,14.6011,14.5538,14.5932,130967.0
2015-10-12 11:20:00,18.49,18.52,18.45,18.48,58007.0,14.5854,14.609,14.5538,14.5775,58007.0
2015-10-12 11:25:00,18.49,18.52,18.46,18.47,58821.0,14.5854,14.609,14.5617,14.5696,58821.0
2015-10-12 11:30:00,18.47,18.48,18.41,18.44,90850.0,14.5696,14.5775,14.5223,14.5459,90850.0
2015-10-12 11:35:00,18.44,18.47,18.42,18.44,68250.0,14.5459,14.5696,14.5301,14.5459,68250.0
2015-10-12 11:40:00,18.43,18.53,18.43,18.5,157793.0,14.538,14.6169,14.538,14.5932,157793.0
2015-10-12 11:45:00,18.5,18.51,18.44,18.48,66689.0,14.5932,14.6011,14.5459,14.5775,66689.0
2015-10-12 11:50:00,18.48,18.49,18.45,18.47,34566.0,14.5775,14.5854,14.5538,14.5696,34566.0
2015-10-12 11:55:00,18.47,18.5,18.42,18.5,71813.0,14.5696,14.5932,14.5301,14.5932,71813.0
2015-10-12 12:00:00,18.49,18.49,18.44,18.45,41146.0,14.5854,14.5854,14.5459,14.5538,41146.0
2015-10-12 12:05:00,18.45,18.52,18.45,18.51,37404.0,14.5538,14.609,14.5538,14.6011,37404.0
2015-10-12 12:10:00,18.51,18.51,18.44,18.46,83103.0,14.6011,14.6011,14.5459,14.5617,83103.0
2015-10-12 12:15:00,18.46,18.47,18.41,18.44,27350.0,14.5617,14.5696,14.5223,14.5459,27350.0
2015-10-12 12:20:00,18.43,18.49,18.42,18.48,50052.0,14.538,14.5854,14.5301,14.5775,50052.0
2015-10-12 12:25:00,18.48,18.51,18.46,18.51,47109.0,14.5775,14.6011,14.5617,14.6011,47109.0
2015-10-12 12:30:00,18.51,18.51,18.48,18.49,32075.0,14.6011,14.6011,14.5775,14.5854,32075.0
2015-10-12 12:35:00,18.48,18.52,18.47,18.49,44435.0,14.5775,14.609,14.5696,14.5854,44435.0
2015-10-12 12:40:00,18.48,18.5,18.47,18.48,34370.0,14.5775,14.5932,14.5696,14.5775,34370.0
2015-10-12 12:45:00,18.48,18.51,18.48,18.5,24810.0,14.5775,14.6011,14.5775,14.5932,24810.0
2015-10-12 12:50:00,18.5,18.52,18.5,18.51,29820.0,14.5932,14.609,14.5932,14.6011,29820.0
2015-10-12 12:55:00,18.51,18.53,18.5,18.52,22193.0,14.6011,14.6169,14.5932,14.609,22193.0
2015-10-12 13:00:00,18.51,18.51,18.48,18.48,36264.0,14.6011,14.6011,14.5775,14.5775,36264.0
2015-10-12 13:05:00,18.48,18.48,18.46,18.48,32662.0,14.5775,14.5775,14.5617,14.5775,32662.0
2015-10-12 13:10:00,18.48,18.5,18.47,18.5,18582.0,14.5775,14.5932,14.5696,14.5932,18582.0
2015-10-12 13:15:00,18.5,18.53,18.5,18.53,43094.0,14.5932,14.6169,14.5932,14.6169,43094.0
2015-10-12 13:20:00,18.52,18.52,18.49,18.52,23754.0,14.609,14.609,14.5854,14.609,23754.0
2015-10-12 13:25:00,18.51,18.52,18.49,18.51,30048.0,14.6011,14.609,14.5854,14.6011,30048.0
2015-10-12 13:30:00,18.51,18.52,18.49,18.52,56093.0,14.6011,14.609,14.5854,14.609,56093.0
2015-10-12 13:35:00,18.51,18.59,18.5,18.57,128735.0,14.6011,14.6642,14.5932,14.6485,128735.0
2015-10-12 13:40:00,18.56,18.59,18.49,18.5,156230.0,14.6406,14.6642,14.5854,14.5932,156230.0
2015-10-12 13:45:00,18.5,18.53,18.48,18.53,33309.0,14.5932,14.6169,14.5775,14.6169,33309.0
2015-10-12 13:50:00,18.53,18.54,18.5,18.52,25660.0,14.6169,14.6248,14.5932,14.609,25660.0
2015-10-12 13:55:00,18.51,18.54,18.5,18.54,38905.0,14.6011,14.6248,14.5932,14.6248,38905.0
2015-10-12 14:00:00,18.54,18.55,18.53,18.55,40747.0,14.6248,14.6327,14.6169,14.6327,40747.0
2015-10-12 14:05:00,18.55,18.56,18.45,18.46,62078.0,14.6327,14.6406,14.5538,14.5617,62078.0
2015-10-12 14:10:00,18.47,18.48,18.42,18.48,56247.0,14.5696,14.5775,14.5301,14.5775,56247.0
2015-10-12 14:15:00,18.47,18.48,18.44,18.44,47915.0,14.5696,14.5775,14.5459,14.5459,47915.0
2015-10-12 14:20:00,18.45,18.46,18.44,18.46,7380.0,14.5538,14.5617,14.5459,14.5617,7380.0
2015-10-12 14:25:00,18.46,18.51,18.44,18.48,85724.0,14.5617,14.6011,14.5459,14.5775,85724.0
2015-10-12 14:30:00,18.47,18.5,18.43,18.5,118473.0,14.5696,14.5932,14.538,14.5932,118473.0
2015-10-12 14:35:00,18.49,18.49,18.44,18.44,46844.0,14.5854,14.5854,14.5459,14.5459,46844.0
2015-10-12 14:40:00,18.44,18.46,18.43,18.46,31581.0,14.5459,14.5617,14.538,14.5617,31581.0
2015-10-12 14:45:00,18.45,18.46,18.42,18.43,41827.0,14.5538,14.5617,14.5301,14.538,41827.0
2015-10-12 14:50:00,18.42,18.43,18.36,18.37,135626.0,14.5301,14.538,14.4828,14.4907,135626.0
2015-10-12 14:55:00,18.37,18.38,18.35,18.36,51649.0,14.4907,14.4986,14.4749,14.4828,51649.0
2015-10-12 15:00:00,18.36,18.37,18.28,18.33,245544.0,14.4828,14.4907,14.4197,14.4591,245544.0
2015-10-12 15:05:00,18.34,18.37,18.3,18.32,126391.0,14.467,14.4907,14.4355,14.4513,126391.0
2015-10-12 15:10:00,18.32,18.36,18.31,18.35,130995.0,14.4513,14.4828,14.4434,14.4749,130995.0
2015-10-12 15:15:00,18.35,18.36,18.3,18.32,113218.0,14.4749,14.4828,14.4355,14.4513,113218.0
2015-10-12 15:20:00,18.32,18.33,18.28,18.3,87367.0,14.4513,14.4591,14.4197,14.4355,87367.0
2015-10-12 15:25:00,18.29,18.31,18.26,18.29,63037.0,14.4276,14.4434,14.4039,14.4276,63037.0
2015-10-12 15:30:00,18.29,18.31,18.26,18.29,113426.0,14.4276,14.4434,14.4039,14.4276,113426.0
2015-10-12 15:35:00,18.28,18.39,18.28,18.39,180835.0,14.4197,14.5065,14.4197,14.5065,180835.0
2015-10-12 15:40:00,18.39,18.43,18.39,18.4,398493.0,14.5065,14.538,14.5065,14.5144,398493.0
2015-10-12 15:45:00,18.4,18.44,18.39,18.44,374144.0,14.5144,14.5459,14.5065,14.5459,374144.0
2015-10-12 15:50:00,18.44,18.44,18.39,18.43,613654.0,14.5459,14.5459,14.5065,14.538,613654.0
2015-10-12 15:55:00,18.43,18.46,18.4,18.44,420283.0,14.538,14.5617,14.5144,14.5459,420283.0
2015-10-13 09:30:00,18.43,18.43,18.15,18.26,189805.0,14.538,14.538,14.3172,14.4039,189805.0
2015-10-13 09:35:00,18.25,18.38,18.22,18.37,148294.0,14.396,14.4986,14.3724,14.4907,148294.0
2015-10-13 09:40:00,18.37,18.38,18.25,18.3,269736.0,14.4907,14.4986,14.396,14.4355,269736.0
2015-10-13 09:45:00,18.3,18.44,18.3,18.44,213085.0,14.4355,14.5459,14.4355,14.5459,213085.0
2015-10-13 09:50:00,18.45,18.58,18.41,18.51,164461.0,14.5538,14.6564,14.5223,14.6011,164461.0
2015-10-13 09:55:00,18.51,18.51,18.42,18.47,222334.0,14.6011,14.6011,14.5301,14.5696,222334.0
2015-10-13 10:00:00,18.46,18.51,18.42,18.48,136297.0,14.5617,14.6011,14.5301,14.5775,136297.0
2015-10-13 10:05:00,18.48,18.51,18.42,18.47,113811.0,14.5775,14.6011,14.5301,14.5696,113811.0
2015-10-13 10:10:00,18.48,18.52,18.45,18.47,119386.0,14.5775,14.609,14.5538,14.5696,119386.0
2015-10-13 10:15:00,18.46,18.5,18.39,18.42,107045.0,14.5617,14.5932,14.5065,14.5301,107045.0
2015-10-13 10:20:00,18.41,18.42,18.3,18.35,79752.0,14.5223,14.5301,14.4355,14.4749,79752.0
2015-10-13 10:25:00,18.34,18.43,18.34,18.41,117837.0,14.467,14.538,14.467,14.5223,117837.0
2015-10-13 10:30:00,18.42,18.48,18.37,18.38,95477.0,14.5301,14.5775,14.4907,14.4986,95477.0
2015-10-13 10:35:00,18.39,18.48,18.39,18.45,96567.0,14.5065,14.5775,14.5065,14.5538,96567.0
2015-10-13 10:40:00,18.45,18.46,18.39,18.42,52902.0,14.5538,14.5617,14.5065,14.5301,52902.0
2015-10-13 10:45:00,18.43,18.48,18.39,18.46,61800.0,14.538,14.5775,14.5065,14.5617,61800.0
2015-10-13 10:50:00,18.46,18.48,18.38,18.42,81416.0,14.5617,14.5775,14.4986,14.5301,81416.0
2015-10-13 10:55:00,18.43,18.48,18.38,18.45,136585.0,14.538,14.5775,14.4986,14.5538,136585.0
2015-10-13 11:00:00,18.45,18.52,18.44,18.52,101836.0,14.5538,14.609,14.5459,14.609,101836.0
2015-10-13 11:05:00,18.51,18.52,18.48,18.49,132924.0,14.6011,14.609,14.5775,14.5854,132924.0
2015-10-13 11:10:00,18.5,18.52,18.47,18.48,73522.0,14.5932,14.609,14.5696,14.5775,73522.0
2015-10-13 11:15:00,18.48,18.52,18.43,18.48,64316.0,14.5775,14.609,14.538,14.5775,64316.0
2015-10-13 11:20:00,18.48,18.52,18.48,18.5,73775.0,14.5775,14.609,14.5775,14.5932,73775.0
2015-10-13 11:25:00,18.5,18.5,18.45,18.46,42287.0,14.5932,14.5932,14.5538,14.5617,42287.0
2015-10-13 11:30:00,18.46,18.5,18.46,18.49,24132.0,14.5617,14.5932,14.5617,14.5854,24132.0
2015-10-13 11:35:00,18.49,18.51,18.45,18.5,94587.0,14.5854,14.6011,14.5538,14.5932,94587.0
2015-10-13 11:40:00,18.49,18.5,18.44,18.5,31303.0,14.5854,14.5932,14.5459,14.5932,31303.0
2015-10-13 11:45:00,18.49,18.51,18.48,18.49,48628.0,14.5854,14.6011,14.5775,14.5854,48628.0
2015-10-13 11:50:00,18.49,18.51,18.44,18.46,56358.0,14.5854,14.6011,14.5459,14.5617,56358.0
2015-10-13 11:55:00,18.47,18.51,18.46,18.5,87706.0,14.5696,14.6011,14.5617,14.5932,87706.0
2015-10-13 12:00:00,18.5,18.51,18.49,18.51,30850.0,14.5932,14.6011,14.5854,14.6011,30850.0
2015-10-13 12:05:00,18.51,18.52,18.5,18.52,39026.0,14.6011,14.609,14.5932,14.609,39026.0
2015-10-13 12:10:00,18.52,18.52,18.49,18.51,42792.0,14.609,14.609,14.5854,14.6011,42792.0
2015-10-13 12:15:00,18.52,18.52,18.49,18.49,40977.0,14.609,14.609,14.5854,14.5854,40977.0
2015-10-13 12:20:00,18.5,18.53,18.49,18.53,59180.0,14.5932,14.6169,14.5854,14.6169,59180.0
2015-10-13 12:25:00,18.53,18.53,18.5,18.5,42320.0,14.6169,14.6169,14.5932,14.5932,42320.0
2015-10-13 12:30:00,18.51,18.53,18.5,18.52,53535.0,14.6011,14.6169,14.5932,14.609,53535.0
2015-10-13 12:35:00,18.52,18.56,18.51,18.55,118254.0,14.609,14.6406,14.6011,14.6327,118254.0
2015-10-13 12:40:00,18.56,18.56,18.52,18.55,63837.0,14.6406,14.6406,14.609,14.6327,63837.0
2015-10-13 12:45:00,18.55,18.56,18.54,18.55,78272.0,14.6327,14.6406,14.6248,14.6327,78272.0
2015-10-13 12:50:00,18.55,18.58,18.52,18.56,61873.0,14.6327,14.6564,14.609,14.6406,61873.0
2015-10-13 12:55:00,18.55,18.56,18.42,18.45,72448.0,14.6327,14.6406,14.5301,14.5538,72448.0
2015-10-13 13:00:00,18.45,18.49,18.44,18.48,30263.0,14.5538,14.5854,14.5459,14.5775,30263.0
2015-10-13 13:05:00,18.49,18.54,18.47,18.52,40722.0,14.5854,14.6248,14.5696,14.609,40722.0
2015-10-13 13:10:00,18.52,18.54,18.48,18.54,19380.0,14.609,14.6248,14.5775,14.6248,19380.0
2015-10-13 13:15:00,18.54,18.56,18.53,18.55,46556.0,14.6248,14.6406,14.6169,14.6327,46556.0
2015-10-13 13:20:00,18.54,18.54,18.52,18.53,28782.0,14.6248,14.6248,14.609,14.6169,28782.0
2015-10-13 13:25:00,18.53,18.54,18.52,18.53,37388.0,14.6169,14.6248,14.609,14.6169,37388.0
2015-10-13 13:30:00,18.53,18.54,18.52,18.54,50934.0,14.6169,14.6248,14.609,14.6248,50934.0
2015-10-13 13:35:00,18.54,18.59,18.54,18.58,31468.0,14.6248,14.6642,14.6248,14.6564,31468.0
2015-10-13 13:40:00,18.58,18.61,18.56,18.56,48901.0,14.6564,14.68,14.6406,14.6406,48901.0
2015-10-13 13:45:00,18.56,18.58,18.51,18.52,42335.0,14.6406,14.6564,14.6011,14.609,42335.0
2015-10-13 13:50:00,18.53,18.57,18.53,18.57,10220.0,14.6169,14.6485,14.6169,14.6485,10220.0
2015-10-13 13:55:00,18.57,18.57,18.48,18.52,62132.0,14.6485,14.6485,14.5775,14.609,62132.0
2015-10-13 14:00:00,18.51,18.56,18.44,18.45,66466.0,14.6011,14.6406,14.5459,14.5538,66466.0
2015-10-13 14:05:00,18.45,18.47,18.42,18.43,60637.0,14.5538,14.5696,14.5301,14.538,60637.0
2015-10-13 14:10:00,18.43,18.49,18.42,18.47,66266.0,14.538,14.5854,14.5301,14.5696,66266.0
2015-10-13 14:15:00,18.46,18.46,18.43,18.44,29442.0,14.5617,14.5617,14.538,14.5459,29442.0
2015-10-13 14:20:00,18.45,18.46,18.42,18.43,35807.0,14.5538,14.5617,14.5301,14.538,35807.0
2015-10-13 14:25:00,18.44,18.45,18.34,18.34,81700.0,14.5459,14.5538,14.467,14.467,81700.0
2015-10-13 14:30:00,18.34,18.36,18.3,18.3,69281.0,14.467,14.4828,14.4355,14.4355,69281.0
2015-10-13 14:35:00,18.31,18.4,18.3,18.37,72396.0,14.4434,14.5144,14.4355,14.4907,72396.0
2015-10-13 14:40:00,18.37,18.38,18.32,18.32,39144.0,14.4907,14.4986,14.4513,14.4513,39144.0
2015-10-13 14:45:00,18.32,18.34,18.29,18.32,47739.0,14.4513,14.467,14.4276,14.4513,47739.0
2015-10-13 14:50:00,18.32,18.39,18.32,18.37,55137.0,14.4513,14.5065,14.4513,14.4907,55137.0
2015-10-13 14:55:00,18.37,18.44,18.36,18.42,59136.0,14.4907,14.5459,14.4828,14.5301,59136.0
2015-10-13 15:00:00,18.43,18.47,18.42,18.44,52187.0,14.538,14.5696,14.5301,14.5459,52187.0
2015-10-13 15:05:00,18.45,18.45,18.41,18.41,57738.0,14.5538,14.5538,14.5223,14.5223,57738.0
2015-10-13 15:10:00,18.42,18.42,18.39,18.41,58342.0,14.5301,14.5301,14.5065,14.5223,58342.0
2015-10-13 15:15:00,18.41,18.41,18.36,18.38,90422.0,14.5223,14.5223,14.4828,14.4986,90422.0
2015-10-13 15:20:00,18.37,18.38,18.35,18.36,69139.0,14.4907,14.4986,14.4749,14.4828,69139.0
2015-10-13 15:25:00,18.35,18.36,18.29,18.3,92057.0,14.4749,14.4828,14.4276,14.4355,92057.0
2015-10-13 15:30:00,18.31,18.34,18.29,18.32,101782.0,14.4434,14.467,14.4276,14.4513,101782.0
2015-10-13 15:35:00,18.32,18.33,18.3,18.3,117745.0,14.4513,14.4591,14.4355,14.4355,117745.0
2015-10-13 15:40:00,18.3,18.31,18.29,18.31,149502.0,14.4355,14.4434,14.4276,14.4434,149502.0
2015-10-13 15:45:00,18.31,18.33,18.3,18.33,198476.0,14.4434,14.4591,14.4355,14.4591,198476.0
2015-10-13 15:50:00,18.33,18.36,18.32,18.36,186163.0,14.4591,14.4828,14.4513,14.4828,186163.0
2015-10-13 15:55:00,18.35,18.39,18.35,18.36,569604.0,14.4749,14.5065,14.4749,14.4828,569604.0
2015-10-14 09:30:00,18.78,18.95,18.69,18.9,418151.0,14.8141,14.9482,14.7431,14.9088,418151.0
2015-10-14 09:35:00,18.9,18.97,18.76,18.79,267742.0,14.9088,14.964,14.7983,14.822,267742.0
2015-10-14 09:40:00,18.79,18.85,18.74,18.8,213415.0,14.822,14.8693,14.7826,14.8299,213415.0
2015-10-14 09:45:00,18.82,18.82,18.64,18.69,171348.0,14.8457,14.8457,14.7037,14.7431,171348.0
2015-10-14 09:50:00,18.68,18.71,18.62,18.68,109414.0,14.7352,14.7589,14.6879,14.7352,109414.0
2015-10-14 09:55:00,18.67,18.71,18.52,18.53,165558.0,14.7273,14.7589,14.609,14.6169,165558.0
2015-10-14 10:00:00,18.53,18.57,18.51,18.53,164612.0,14.6169,14.6485,14.6011,14.6169,164612.0
2015-10-14 10:05:00,18.53,18.74,18.51,18.68,190519.0,14.6169,14.7826,14.6011,14.7352,190519.0
2015-10-14 10:10:00,18.68,18.73,18.63,18.68,143910.0,14.7352,14.7747,14.6958,14.7352,143910.0
2015-10-14 10:15:00,18.68,18.73,18.67,18.7,46066.0,14.7352,14.7747,14.7273,14.751,46066.0
2015-10-14 10:20:00,18.7,18.73,18.67,18.69,93601.0,14.751,14.7747,14.7273,14.7431,93601.0
2015-10-14 10:25:00,18.7,18.72,18.66,18.69,76122.0,14.751,14.7668,14.7195,14.7431,76122.0
2015-10-14 10:30:00,18.69,18.73,18.67,18.7,147911.0,14.7431,14.7747,14.7273,14.751,147911.0
2015-10-14 10:35:00,18.71,18.73,18.68,18.71,90153.0,14.7589,14.7747,14.7352,14.7589,90153.0
2015-10-14 10:40:00,18.71,18.73,18.7,18.72,90326.0,14.7589,14.7747,14.751,14.7668,90326.0
2015-10-14 10:45:00,18.72,18.74,18.68,18.72,77079.0,14.7668,14.7826,14.7352,14.7668,77079.0
2015-10-14 10:50:00,18.72,18.73,18.68,18.7,82029.0,14.7668,14.7747,14.7352,14.751,82029.0
2015-10-14 10:55:00,18.69,18.72,18.64,18.65,137356.0,14.7431,14.7668,14.7037,14.7116,137356.0
2015-10-14 11:00:00,18.65,18.72,18.64,18.7,58427.0,14.7116,14.7668,14.7037,14.751,58427.0
2015-10-14 11:05:00,18.71,18.71,18.64,18.64,72503.0,14.7589,14.7589,14.7037,14.7037,72503.0
2015-10-14 11:10:00,18.65,18.68,18.59,18.6,165142.0,14.7116,14.7352,14.6642,14.6721,165142.0
2015-10-14 11:15:00,18.59,18.61,18.55,18.55,108635.0,14.6642,14.68,14.6327,14.6327,108635.0
2015-10-14 11:20:00,18.55,18.58,18.53,18.55,109592.0,14.6327,14.6564,14.6169,14.6327,109592.0
2015-10-14 11:25:00,18.54,18.55,18.48,18.5,183290.0,14.6248,14.6327,14.5775,14.5932,183290.0
2015-10-14 11:30:00,18.5,18.7,18.5,18.69,176290.0,14.5932,14.751,14.5932,14.7431,176290.0
2015-10-14 11:35:00,18.69,18.77,18.69,18.77,121930.0,14.7431,14.8062,14.7431,14.8062,121930.0
2015-10-14 11:40:00,18.78,18.87,18.77,18.85,330532.0,14.8141,14.8851,14.8062,14.8693,330532.0
2015-10-14 11:45:00,18.85,18.89,18.82,18.89,288412.0,14.8693,14.9009,14.8457,14.9009,288412.0
2015-10-14 11:50:00,18.89,18.92,18.84,18.85,183913.0,14.9009,14.9246,14.8614,14.8693,183913.0
2015-10-14 11:55:00,18.85,18.89,18.83,18.89,47676.0,14.8693,14.9009,14.8536,14.9009,47676.0
2015-10-14 12:00:00,18.89,18.95,18.88,18.93,88009.0,14.9009,14.9482,14.893,14.9324,88009.0
2015-10-14 12:05:00,18.94,18.97,18.92,18.94,84556.0,14.9403,14.964,14.9246,14.9403,84556.0
2015-10-14 12:10:00,18.94,18.99,18.93,18.98,84462.0,14.9403,14.9798,14.9324,14.9719,84462.0
2015-10-14 12:15:00,18.99,19.0,18.65,18.99,51251.0,14.9798,14.9877,14.7116,14.9798,51251.0
2015-10-14 12:20:00,18.99,19.02,18.95,19.01,97876.0,14.9798,15.0034,14.9482,14.9956,97876.0
2015-10-14 12:25:00,19.01,19.05,19.0,19.04,113648.0,14.9956,15.0271,14.9877,15.0192,113648.0
2015-10-14 12:30:00,19.04,19.06,19.0,19.02,111433.0,15.0192,15.035,14.9877,15.0034,111433.0
2015-10-14 12:35:00,19.02,19.07,19.01,19.07,61554.0,15.0034,15.0429,14.9956,15.0429,61554.0
2015-10-14 12:40:00,19.07,19.1,19.05,19.09,55709.0,15.0429,15.0665,15.0271,15.0587,55709.0
2015-10-14 12:45:00,19.08,19.17,19.08,19.15,181786.0,15.0508,15.1218,15.0508,15.106,181786.0
2015-10-14 12:50:00,19.16,19.21,19.15,19.18,70673.0,15.1139,15.1533,15.106,15.1297,70673.0
2015-10-14 12:55:00,19.19,19.24,19.18,19.21,114317.0,15.1375,15.177,15.1297,15.1533,114317.0
2015-10-14 13:00:00,19.21,19.24,19.17,19.17,75081.0,15.1533,15.177,15.1218,15.1218,75081.0
2015-10-14 13:05:00,19.17,19.18,19.12,19.14,54374.0,15.1218,15.1297,15.0823,15.0981,54374.0
2015-10-14 13:10:00,19.14,19.15,19.06,19.12,185262.0,15.0981,15.106,15.035,15.0823,185262.0
2015-10-14 13:15:00,19.12,19.16,19.11,19.15,43895.0,15.0823,15.1139,15.0744,15.106,43895.0
2015-10-14 13:20:00,19.15,19.19,19.13,19.14,123628.0,15.106,15.1375,15.0902,15.0981,123628.0
2015-10-14 13:25:00,19.15,19.15,19.1,19.13,34328.0,15.106,15.106,15.0665,15.0902,34328.0
2015-10-14 13:30:00,19.14,19.16,19.07,19.08,148708.0,15.0981,15.1139,15.0429,15.0508,148708.0
2015-10-14 13:35:00,19.08,19.17,19.08,19.17,57510.0,15.0508,15.1218,15.0508,15.1218,57510.0
2015-10-14 13:40:00,19.16,19.17,19.14,19.14,39619.0,15.1139,15.1218,15.0981,15.0981,39619.0
2015-10-14 13:45:00,19.15,19.16,19.08,19.09,89840.0,15.106,15.1139,15.0508,15.0587,89840.0
2015-10-14 13:50:00,19.09,19.21,19.08,19.19,102725.0,15.0587,15.1533,15.0508,15.1375,102725.0
2015-10-14 13:55:00,19.2,19.28,19.18,19.27,120421.0,15.1454,15.2085,15.1297,15.2006,120421.0
2015-10-14 14:00:00,19.27,19.32,19.26,19.27,247451.0,15.2006,15.2401,15.1928,15.2006,247451.0
2015-10-14 14:05:00,19.27,19.3,19.23,19.28,68656.0,15.2006,15.2243,15.1691,15.2085,68656.0
2015-10-14 14:10:00,19.29,19.31,19.27,19.31,30753.0,15.2164,15.2322,15.2006,15.2322,30753.0
2015-10-14 14:15:00,19.3,19.32,19.29,19.31,60127.0,15.2243,15.2401,15.2164,15.2322,60127.0
2015-10-14 14:20:00,19.3,19.36,19.3,19.36,112070.0,15.2243,15.2716,15.2243,15.2716,112070.0
2015-10-14 14:25:00,19.36,19.44,19.35,19.41,131088.0,15.2716,15.3347,15.2638,15.3111,131088.0
2015-10-14 14:30:00,19.42,19.47,19.4,19.45,124531.0,15.319,15.3584,15.3032,15.3426,124531.0
2015-10-14 14:35:00,19.46,19.49,19.45,19.48,130885.0,15.3505,15.3742,15.3426,15.3663,130885.0
2015-10-14 14:40:00,19.48,19.49,19.44,19.48,129284.0,15.3663,15.3742,15.3347,15.3663,129284.0
2015-10-14 14:45:00,19.47,19.5,19.44,19.46,68857.0,15.3584,15.3821,15.3347,15.3505,68857.0
2015-10-14 14:50:00,19.45,19.48,19.44,19.45,315184.0,15.3426,15.3663,15.3347,15.3426,315184.0
2015-10-14 14:55:00,19.45,19.46,19.35,19.36,83150.0,15.3426,15.3505,15.2638,15.2716,83150.0
2015-10-14 15:00:00,19.36,19.41,19.36,19.37,100736.0,15.2716,15.3111,15.2716,15.2795,100736.0
2015-10-14 15:05:00,19.37,19.38,19.35,19.37,90770.0,15.2795,15.2874,15.2638,15.2795,90770.0
2015-10-14 15:10:00,19.37,19.4,19.36,19.4,99750.0,15.2795,15.3032,15.2716,15.3032,99750.0
2015-10-14 15:15:00,19.4,19.41,19.38,19.4,68732.0,15.3032,15.3111,15.2874,15.3032,68732.0
2015-10-14 15:20:00,19.39,19.43,19.39,19.42,180016.0,15.2953,15.3269,15.2953,15.319,180016.0
2015-10-14 15:25:00,19.42,19.43,19.33,19.38,155898.0,15.319,15.3269,15.248,15.2874,155898.0
2015-10-14 15:30:00,19.37,19.43,19.37,19.39,244444.0,15.2795,15.3269,15.2795,15.2953,244444.0
2015-10-14 15:35:00,19.39,19.4,19.32,19.37,157247.0,15.2953,15.3032,15.2401,15.2795,157247.0
2015-10-14 15:40:00,19.37,19.48,19.37,19.46,252939.0,15.2795,15.3663,15.2795,15.3505,252939.0
2015-10-14 15:45:00,19.46,19.49,19.43,19.48,300090.0,15.3505,15.3742,15.3269,15.3663,300090.0
2015-10-14 15:50:00,19.49,19.55,19.48,19.55,427818.0,15.3742,15.4215,15.3663,15.4215,427818.0
2015-10-14 15:55:00,19.55,19.59,19.45,19.48,865756.0,15.4215,15.4531,15.3426,15.3663,865756.0
2015-10-15 09:30:00,19.22,19.31,19.06,19.18,277520.0,15.1612,15.2322,15.035,15.1297,277520.0
2015-10-15 09:35:00,19.2,19.26,19.11,19.23,127000.0,15.1454,15.1928,15.0744,15.1691,127000.0
2015-10-15 09:40:00,19.21,19.21,18.99,19.0,169244.0,15.1533,15.1533,14.9798,14.9877,169244.0
2015-10-15 09:45:00,18.99,19.19,18.99,19.06,190268.0,14.9798,15.1375,14.9798,15.035,190268.0
2015-10-15 09:50:00,19.05,19.12,19.01,19.07,144083.0,15.0271,15.0823,14.9956,15.0429,144083.0
2015-10-15 09:55:00,19.07,19.1,19.01,19.02,151685.0,15.0429,15.0665,14.9956,15.0034,151685.0
2015-10-15 10:00:00,19.02,19.29,19.01,19.23,173077.0,15.0034,15.2164,14.9956,15.1691,173077.0
2015-10-15 10:05:00,19.23,19.26,19.14,19.16,147515.0,15.1691,15.1928,15.0981,15.1139,147515.0
2015-10-15 10:10:00,19.16,19.22,19.16,19.21,105916.0,15.1139,15.1612,15.1139,15.1533,105916.0
2015-10-15 10:15:00,19.22,19.23,19.15,19.22,92354.0,15.1612,15.1691,15.106,15.1612,92354.0
2015-10-15 10:20:00,19.22,19.34,19.2,19.32,72418.0,15.1612,15.2559,15.1454,15.2401,72418.0
2015-10-15 10:25:00,19.33,19.43,19.33,19.35,118517.0,15.248,15.3269,15.248,15.2638,118517.0
2015-10-15 10:30:00,19.35,19.44,19.33,19.41,88125.0,15.2638,15.3347,15.248,15.3111,88125.0
2015-10-15 10:35:00,19.41,19.44,19.35,19.38,81433.0,15.3111,15.3347,15.2638,15.2874,81433.0
2015-10-15 10:40:00,19.38,19.41,19.31,19.31,59499.0,15.2874,15.3111,15.2322,15.2322,59499.0
2015-10-15 10:45:00,19.31,19.32,19.26,19.3,69349.0,15.2322,15.2401,15.1928,15.2243,69349.0
2015-10-15 10:50:00,19.3,19.32,19.18,19.19,94231.0,15.2243,15.2401,15.1297,15.1375,94231.0
2015-10-15 10:55:00,19.18,19.26,19.17,19.25,59898.0,15.1297,15.1928,15.1218,15.1849,59898.0
2015-10-15 11:00:00,19.25,19.32,19.24,19.3,94244.0,15.1849,15.2401,15.177,15.2243,94244.0
2015-10-15 11:05:00,19.29,19.35,19.28,19.3,50305.0,15.2164,15.2638,15.2085,15.2243,50305.0
2015-10-15 11:10:00,19.3,19.33,19.22,19.24,47322.0,15.2243,15.248,15.1612,15.177,47322.0
2015-10-15 11:15:00,19.24,19.28,19.22,19.23,30668.0,15.177,15.2085,15.1612,15.1691,30668.0
2015-10-15 11:20:00,19.22,19.28,19.2,19.24,45929.0,15.1612,15.2085,15.1454,15.177,45929.0
2015-10-15 11:25:00,19.25,19.25,19.16,19.16,75648.0,15.1849,15.1849,15.1139,15.1139,75648.0
2015-10-15 11:30:00,19.17,19.18,19.13,19.14,67460.0,15.1218,15.1297,15.0902,15.0981,67460.0
2015-10-15 11:35:00,19.14,19.14,19.02,19.03,95245.0,15.0981,15.0981,15.0034,15.0113,95245.0
2015-10-15 11:40:00,19.03,19.06,18.99,19.01,92265.0,15.0113,15.035,14.9798,14.9956,92265.0
2015-10-15 11:45:00,19.01,19.12,18.99,19.1,73439.0,14.9956,15.0823,14.9798,15.0665,73439.0
2015-10-15 11:50:00,19.1,19.11,19.06,19.1,79290.0,15.0665,15.0744,15.035,15.0665,79290.0
2015-10-15 11:55:00,19.1,19.2,19.09,19.16,178056.0,15.0665,15.1454,15.0587,15.1139,178056.0
2015-10-15 12:00:00,19.16,19.17,19.1,19.12,56874.0,15.1139,15.1218,15.0665,15.0823,56874.0
2015-10-15 12:05:00,19.12,19.18,19.11,19.17,41490.0,15.0823,15.1297,15.0744,15.1218,41490.0
2015-10-15 12:10:00,19.16,19.19,19.11,19.12,89168.0,15.1139,15.1375,15.0744,15.0823,89168.0
2015-10-15 12:15:00,19.13,19.21,19.13,19.19,61177.0,15.0902,15.1533,15.0902,15.1375,61177.0
2015-10-15 12:20:00,19.2,19.26,19.19,19.23,71994.0,15.1454,15.1928,15.1375,15.1691,71994.0
2015-10-15 12:25:00,19.23,19.32,19.23,19.3,153004.0,15.1691,15.2401,15.1691,15.2243,153004.0
2015-10-15 12:30:00,19.31,19.34,19.24,19.28,290744.0,15.2322,15.2559,15.177,15.2085,290744.0
2015-10-15 12:35:00,19.29,19.31,19.24,19.26,49750.0,15.2164,15.2322,15.177,15.1928,49750.0
2015-10-15 12:40:00,19.25,19.3,19.22,19.29,73102.0,15.1849,15.2243,15.1612,15.2164,73102.0
2015-10-15 12:45:00,19.3,19.34,19.25,19.27,49177.0,15.2243,15.2559,15.1849,15.2006,49177.0
2015-10-15 12:50:00,19.27,19.29,19.25,19.28,46848.0,15.2006,15.2164,15.1849,15.2085,46848.0
2015-10-15 12:55:00,19.28,19.32,19.27,19.32,60346.0,15.2085,15.2401,15.2006,15.2401,60346.0
2015-10-15 13:00:00,19.31,19.33,19.28,19.28,53550.0,15.2322,15.248,15.2085,15.2085,53550.0
2015-10-15 13:05:00,19.28,19.34,19.24,19.24,169301.0,15.2085,15.2559,15.177,15.177,169301.0
2015-10-15 13:10:00,19.24,19.27,19.18,19.19,153789.0,15.177,15.2006,15.1297,15.1375,153789.0
2015-10-15 13:15:00,19.19,19.29,19.19,19.29,55363.0,15.1375,15.2164,15.1375,15.2164,55363.0
2015-10-15 13:20:00,19.28,19.32,19.27,19.32,26672.0,15.2085,15.2401,15.2006,15.2401,26672.0
2015-10-15 13:25:00,19.32,19.35,19.28,19.33,54400.0,15.2401,15.2638,15.2085,15.248,54400.0
2015-10-15 13:30:00,19.33,19.35,19.29,19.29,101765.0,15.248,15.2638,15.2164,15.2164,101765.0
2015-10-15 13:35:00,19.28,19.31,19.26,19.28,90091.0,15.2085,15.2322,15.1928,15.2085,90091.0
2015-10-15 13:40:00,19.28,19.29,19.24,19.27,43573.0,15.2085,15.2164,15.177,15.2006,43573.0
2015-10-15 13:45:00,19.27,19.28,19.23,19.23,40957.0,15.2006,15.2085,15.1691,15.1691,40957.0
2015-10-15 13:50:00,19.23,19.24,19.16,19.19,51510.0,15.1691,15.177,15.1139,15.1375,51510.0
2015-10-15 13:55:00,19.19,19.21,19.16,19.17,37262.0,15.1375,15.1533,15.1139,15.1218,37262.0
2015-10-15 14:00:00,19.17,19.21,19.13,19.16,85222.0,15.1218,15.1533,15.0902,15.1139,85222.0
2015-10-15 14:05:00,19.17,19.21,19.16,19.2,102377.0,15.1218,15.1533,15.1139,15.1454,102377.0
2015-10-15 14:10:00,19.19,19.21,19.16,19.16,96039.0,15.1375,15.1533,15.1139,15.1139,96039.0
2015-10-15 14:15:00,19.17,19.23,19.16,19.22,73489.0,15.1218,15.1691,15.1139,15.1612,73489.0
2015-10-15 14:20:00,19.22,19.25,19.2,19.23,100165.0,15.1612,15.1849,15.1454,15.1691,100165.0
2015-10-15 14:25:00,19.23,19.23,19.19,19.2,68515.0,15.1691,15.1691,15.1375,15.1454,68515.0
2015-10-15 14:30:00,19.2,19.28,19.2,19.27,86279.0,15.1454,15.2085,15.1454,15.2006,86279.0
2015-10-15 14:35:00,19.28,19.31,19.25,19.27,107008.0,15.2085,15.2322,15.1849,15.2006,107008.0
2015-10-15 14:40:00,19.27,19.29,19.24,19.28,75548.0,15.2006,15.2164,15.177,15.2085,75548.0
2015-10-15 14:45:00,19.28,19.3,19.27,19.29,56347.0,15.2085,15.2243,15.2006,15.2164,56347.0
2015-10-15 14:50:00,19.29,19.3,19.25,19.26,129643.0,15.2164,15.2243,15.1849,15.1928,129643.0
2015-10-15 14:55:00,19.25,19.28,19.23,19.25,84320.0,15.1849,15.2085,15.1691,15.1849,84320.0
2015-10-15 15:00:00,19.25,19.26,19.22,19.24,50811.0,15.1849,15.1928,15.1612,15.177,50811.0
2015-10-15 15:05:00,19.23,19.23,19.18,19.18,61652.0,15.1691,15.1691,15.1297,15.1297,61652.0
2015-10-15 15:10:00,19.18,19.18,19.11,19.14,110502.0,15.1297,15.1297,15.0744,15.0981,110502.0
2015-10-15 15:15:00,19.14,19.22,19.14,19.2,89446.0,15.0981,15.1612,15.0981,15.1454,89446.0
2015-10-15 15:20:00,19.21,19.25,19.2,19.23,73522.0,15.1533,15.1849,15.1454,15.1691,73522.0
2015-10-15 15:25:00,19.23,19.31,19.22,19.3,120440.0,15.1691,15.2322,15.1612,15.2243,120440.0
2015-10-15 15:30:00,19.29,19.36,19.28,19.35,198168.0,15.2164,15.2716,15.2085,15.2638,198168.0
2015-10-15 15:35:00,19.35,19.36,19.29,19.32,310126.0,15.2638,15.2716,15.2164,15.2401,310126.0
2015-10-15 15:40:00,19.32,19.32,19.26,19.32,273818.0,15.2401,15.2401,15.1928,15.2401,273818.0
2015-10-15 15:45:00,19.32,19.33,19.25,19.32,287698.0,15.2401,15.248,15.1849,15.2401,287698.0
2015-10-15 15:50:00,19.32,19.34,19.31,19.34,188436.0,15.2401,15.2559,15.2322,15.2559,188436.0
2015-10-15 15:55:00,19.34,19.37,19.3,19.31,820178.0,15.2559,15.2795,15.2243,15.2322,820178.0
2015-10-16 09:30:00,19.37,19.39,19.28,19.33,362829.0,15.2795,15.2953,15.2085,15.248,362829.0
2015-10-16 09:35:00,19.33,19.46,19.32,19.4,129069.0,15.248,15.3505,15.2401,15.3032,129069.0
2015-10-16 09:40:00,19.4,19.4,19.29,19.38,123662.0,15.3032,15.3032,15.2164,15.2874,123662.0
2015-10-16 09:45:00,19.39,19.39,19.24,19.24,210521.0,15.2953,15.2953,15.177,15.177,210521.0
2015-10-16 09:50:00,19.26,19.31,19.24,19.29,77525.0,15.1928,15.2322,15.177,15.2164,77525.0
2015-10-16 09:55:00,19.29,19.34,19.26,19.28,90659.0,15.2164,15.2559,15.1928,15.2085,90659.0
2015-10-16 10:00:00,19.29,19.29,19.18,19.22,123607.0,15.2164,15.2164,15.1297,15.1612,123607.0
2015-10-16 10:05:00,19.23,19.26,19.19,19.22,218551.0,15.1691,15.1928,15.1375,15.1612,218551.0
2015-10-16 10:10:00,19.23,19.29,19.21,19.26,112286.0,15.1691,15.2164,15.1533,15.1928,112286.0
2015-10-16 10:15:00,19.26,19.26,19.19,19.2,88891.0,15.1928,15.1928,15.1375,15.1454,88891.0
2015-10-16 10:20:00,19.2,19.2,19.14,19.18,50975.0,15.1454,15.1454,15.0981,15.1297,50975.0
2015-10-16 10:25:00,19.18,19.25,19.18,19.25,39334.0,15.1297,15.1849,15.1297,15.1849,39334.0
2015-10-16 10:30:00,19.25,19.3,19.2,19.22,47257.0,15.1849,15.2243,15.1454,15.1612,47257.0
2015-10-16 10:35:00,19.22,19.36,19.21,19.34,56346.0,15.1612,15.2716,15.1533,15.2559,56346.0
2015-10-16 10:40:00,19.34,19.38,19.28,19.28,43962.0,15.2559,15.2874,15.2085,15.2085,43962.0
2015-10-16 10:45:00,19.28,19.36,19.27,19.36,83768.0,15.2085,15.2716,15.2006,15.2716,83768.0
2015-10-16 10:50:00,19.36,19.38,19.28,19.29,56754.0,15.2716,15.2874,15.2085,15.2164,56754.0
2015-10-16 10:55:00,19.3,19.33,19.25,19.27,282773.0,15.2243,15.248,15.1849,15.2006,282773.0
2015-10-16 11:00:00,19.26,19.28,19.22,19.26,44170.0,15.1928,15.2085,15.1612,15.1928,44170.0
2015-10-16 11:05:00,19.26,19.28,19.22,19.26,46135.0,15.1928,15.2085,15.1612,15.1928,46135.0
2015-10-16 11:10:00,19.26,19.27,19.23,19.26,56971.0,15.1928,15.2006,15.1691,15.1928,56971.0
2015-10-16 11:15:00,19.26,19.28,19.23,19.26,106137.0,15.1928,15.2085,15.1691,15.1928,106137.0
2015-10-16 11:20:00,19.25,19.29,19.24,19.26,31898.0,15.1849,15.2164,15.177,15.1928,31898.0
2015-10-16 11:25:00,19.26,19.32,19.26,19.31,44863.0,15.1928,15.2401,15.1928,15.2322,44863.0
2015-10-16 11:30:00,19.32,19.34,19.25,19.28,50429.0,15.2401,15.2559,15.1849,15.2085,50429.0
2015-10-16 11:35:00,19.28,19.31,19.25,19.29,99558.0,15.2085,15.2322,15.1849,15.2164,99558.0
2015-10-16 11:40:00,19.28,19.3,19.25,19.25,59172.0,15.2085,15.2243,15.1849,15.1849,59172.0
2015-10-16 11:45:00,19.25,19.25,19.12,19.13,108766.0,15.1849,15.1849,15.0823,15.0902,108766.0
2015-10-16 11:50:00,19.12,19.13,19.03,19.05,115081.0,15.0823,15.0902,15.0113,15.0271,115081.0
2015-10-16 11:55:00,19.05,19.07,18.96,19.06,187380.0,15.0271,15.0429,14.9561,15.035,187380.0
2015-10-16 12:00:00,19.06,19.06,19.0,19.03,85172.0,15.035,15.035,14.9877,15.0113,85172.0
2015-10-16 12:05:00,19.03,19.1,19.0,19.08,142297.0,15.0113,15.0665,14.9877,15.0508,142297.0
2015-10-16 12:10:00,19.07,19.09,19.01,19.02,91586.0,15.0429,15.0587,14.9956,15.0034,91586.0
2015-10-16 12:15:00,19.01,19.05,18.97,19.05,55019.0,14.9956,15.0271,14.964,15.0271,55019.0
2015-10-16 12:20:00,19.05,19.09,19.05,19.05,58659.0,15.0271,15.0587,15.0271,15.0271,58659.0
2015-10-16 12:25:00,19.05,19.06,19.02,19.05,65626.0,15.0271,15.035,15.0034,15.0271,65626.0
2015-10-16 12:30:00,19.05,19.15,19.05,19.15,64079.0,15.0271,15.106,15.0271,15.106,64079.0
2015-10-16 12:35:00,19.14,19.15,19.11,19.12,30640.0,15.0981,15.106,15.0744,15.0823,30640.0
2015-10-16 12:40:00,19.12,19.14,19.08,19.13,24896.0,15.0823,15.0981,15.0508,15.0902,24896.0
2015-10-16 12:45:00,19.13,19.13,19.06,19.07,43003.0,15.0902,15.0902,15.035,15.0429,43003.0
2015-10-16 12:50:00,19.07,19.08,19.03,19.04,31110.0,15.0429,15.0508,15.0113,15.0192,31110.0
2015-10-16 12:55:00,19.04,19.06,19.02,19.05,22848.0,15.0192,15.035,15.0034,15.0271,22848.0
2015-10-16 13:00:00,19.05,19.08,19.0,19.07,37131.0,15.0271,15.0508,14.9877,15.0429,37131.0
2015-10-16 13:05:00,19.07,19.08,19.01,19.02,31948.0,15.0429,15.0508,14.9956,15.0034,31948.0
2015-10-16 13:10:00,19.02,19.04,19.01,19.03,22357.0,15.0034,15.0192,14.9956,15.0113,22357.0
2015-10-16 13:15:00,19.03,19.06,19.03,19.05,27021.0,15.0113,15.035,15.0113,15.0271,27021.0
2015-10-16 13:20:00,19.05,19.08,19.04,19.07,18600.0,15.0271,15.0508,15.0192,15.0429,18600.0
2015-10-16 13:25:00,19.06,19.06,18.99,19.01,36450.0,15.035,15.035,14.9798,14.9956,36450.0
2015-10-16 13:30:00,19.01,19.03,18.99,19.01,33293.0,14.9956,15.0113,14.9798,14.9956,33293.0
2015-10-16 13:35:00,19.01,19.03,19.0,19.02,41754.0,14.9956,15.0113,14.9877,15.0034,41754.0
2015-10-16 13:40:00,19.02,19.02,18.99,19.01,29850.0,15.0034,15.0034,14.9798,14.9956,29850.0
2015-10-16 13:45:00,19.01,19.02,18.98,19.0,56060.0,14.9956,15.0034,14.9719,14.9877,56060.0
2015-10-16 13:50:00,19.0,19.05,19.0,19.03,33482.0,14.9877,15.0271,14.9877,15.0113,33482.0
2015-10-16 13:55:00,19.03,19.05,19.02,19.05,38901.0,15.0113,15.0271,15.0034,15.0271,38901.0
2015-10-16 14:00:00,19.05,19.05,18.99,19.04,43373.0,15.0271,15.0271,14.9798,15.0192,43373.0
2015-10-16 14:05:00,19.03,19.06,19.03,19.05,32351.0,15.0113,15.035,15.0113,15.0271,32351.0
2015-10-16 14:10:00,19.05,19.06,19.0,19.03,47778.0,15.0271,15.035,14.9877,15.0113,47778.0
2015-10-16 14:15:00,19.03,19.08,19.02,19.02,179213.0,15.0113,15.0508,15.0034,15.0034,179213.0
2015-10-16 14:20:00,19.02,19.05,19.0,19.05,66404.0,15.0034,15.0271,14.9877,15.0271,66404.0
2015-10-16 14:25:00,19.05,19.06,19.01,19.02,47372.0,15.0271,15.035,14.9956,15.0034,47372.0
2015-10-16 14:30:00,19.03,19.05,18.98,19.01,41421.0,15.0113,15.0271,14.9719,14.9956,41421.0
2015-10-16 14:35:00,19.02,19.03,18.99,19.0,49864.0,15.0034,15.0113,14.9798,14.9877,49864.0
2015-10-16 14:40:00,19.01,19.03,19.0,19.03,28867.0,14.9956,15.0113,14.9877,15.0113,28867.0
2015-10-16 14:45:00,19.03,19.05,19.0,19.02,75455.0,15.0113,15.0271,14.9877,15.0034,75455.0
2015-10-16 14:50:00,19.02,19.04,18.98,19.04,66540.0,15.0034,15.0192,14.9719,15.0192,66540.0
2015-10-16 14:55:00,19.04,19.05,19.02,19.05,71520.0,15.0192,15.0271,15.0034,15.0271,71520.0
2015-10-16 15:00:00,19.05,19.1,19.03,19.03,56635.0,15.0271,15.0665,15.0113,15.0113,56635.0
2015-10-16 15:05:00,19.04,19.05,19.01,19.05,47435.0,15.0192,15.0271,14.9956,15.0271,47435.0
2015-10-16 15:10:00,19.04,19.07,19.01,19.07,98883.0,15.0192,15.0429,14.9956,15.0429,98883.0
2015-10-16 15:15:00,19.07,19.07,19.03,19.05,83625.0,15.0429,15.0429,15.0113,15.0271,83625.0
2015-10-16 15:20:00,19.05,19.13,19.04,19.1,107311.0,15.0271,15.0902,15.0192,15.0665,107311.0
2015-10-16 15:25:00,19.1,19.11,19.04,19.04,74851.0,15.0665,15.0744,15.0192,15.0192,74851.0
2015-10-16 15:30:00,19.05,19.09,19.03,19.05,79037.0,15.0271,15.0587,15.0113,15.0271,79037.0
2015-10-16 15:35:00,19.05,19.07,19.04,19.05,62521.0,15.0271,15.0429,15.0192,15.0271,62521.0
2015-10-16 15:40:00,19.05,19.05,19.01,19.02,111330.0,15.0271,15.0271,14.9956,15.0034,111330.0
2015-10-16 15:45:00,19.01,19.04,19.0,19.03,100781.0,14.9956,15.0192,14.9877,15.0113,100781.0
2015-10-16 15:50:00,19.03,19.04,19.0,19.03,199278.0,15.0113,15.0192,14.9877,15.0113,199278.0
2015-10-16 15:55:00,19.03,19.05,18.98,19.0,595094.0,15.0113,15.0271,14.9719,14.9877,595094.0
2015-10-19 09:30:00,18.86,18.91,18.74,18.91,126782.0,14.8772,14.9167,14.7826,14.9167,126782.0
2015-10-19 09:35:00,18.93,18.96,18.87,18.87,100545.0,14.9324,14.9561,14.8851,14.8851,100545.0
2015-10-19 09:40:00,18.87,18.9,18.84,18.89,48540.0,14.8851,14.9088,14.8614,14.9009,48540.0
2015-10-19 09:45:00,18.9,19.05,18.88,19.0,161529.0,14.9088,15.0271,14.893,14.9877,161529.0
2015-10-19 09:50:00,19.01,19.07,18.98,19.06,50306.0,14.9956,15.0429,14.9719,15.035,50306.0
2015-10-19 09:55:00,19.07,19.2,19.06,19.19,152475.0,15.0429,15.1454,15.035,15.1375,152475.0
2015-10-19 10:00:00,19.19,19.19,19.04,19.07,117715.0,15.1375,15.1375,15.0192,15.0429,117715.0
2015-10-19 10:05:00,19.07,19.17,19.07,19.12,58696.0,15.0429,15.1218,15.0429,15.0823,58696.0
2015-10-19 10:10:00,19.12,19.21,19.1,19.15,92522.0,15.0823,15.1533,15.0665,15.106,92522.0
2015-10-19 10:15:00,19.15,19.16,19.09,19.11,72438.0,15.106,15.1139,15.0587,15.0744,72438.0
2015-10-19 10:20:00,19.11,19.12,18.89,18.89,135411.0,15.0744,15.0823,14.9009,14.9009,135411.0
2015-10-19 10:25:00,18.88,18.93,18.81,18.84,121897.0,14.893,14.9324,14.8378,14.8614,121897.0
2015-10-19 10:30:00,18.84,18.91,18.84,18.89,47766.0,14.8614,14.9167,14.8614,14.9009,47766.0
2015-10-19 10:35:00,18.89,18.89,18.82,18.83,126663.0,14.9009,14.9009,14.8457,14.8536,126663.0
2015-10-19 10:40:00,18.83,18.83,18.75,18.81,45679.0,14.8536,14.8536,14.7905,14.8378,45679.0
2015-10-19 10:45:00,18.8,18.82,18.75,18.8,182170.0,14.8299,14.8457,14.7905,14.8299,182170.0
2015-10-19 10:50:00,18.8,18.85,18.77,18.83,55877.0,14.8299,14.8693,14.8062,14.8536,55877.0
2015-10-19 10:55:00,18.83,18.87,18.81,18.82,46342.0,14.8536,14.8851,14.8378,14.8457,46342.0
2015-10-19 11:00:00,18.84,18.87,18.82,18.83,30988.0,14.8614,14.8851,14.8457,14.8536,30988.0
2015-10-19 11:05:00,18.83,18.85,18.8,18.83,48342.0,14.8536,14.8693,14.8299,14.8536,48342.0
2015-10-19 11:10:00,18.84,18.85,18.81,18.82,25902.0,14.8614,14.8693,14.8378,14.8457,25902.0
2015-10-19 11:15:00,18.82,18.83,18.73,18.81,64711.0,14.8457,14.8536,14.7747,14.8378,64711.0
2015-10-19 11:20:00,18.81,18.81,18.74,18.75,32718.0,14.8378,14.8378,14.7826,14.7905,32718.0
2015-10-19 11:25:00,18.74,18.74,18.7,18.73,29633.0,14.7826,14.7826,14.751,14.7747,29633.0
2015-10-19 11:30:00,18.73,18.83,18.72,18.82,61941.0,14.7747,14.8536,14.7668,14.8457,61941.0
2015-10-19 11:35:00,18.82,18.83,18.74,18.75,34614.0,14.8457,14.8536,14.7826,14.7905,34614.0
2015-10-19 11:40:00,18.74,18.75,18.7,18.72,89141.0,14.7826,14.7905,14.751,14.7668,89141.0
2015-10-19 11:45:00,18.72,18.75,18.7,18.74,60624.0,14.7668,14.7905,14.751,14.7826,60624.0
2015-10-19 11:50:00,18.73,18.79,18.72,18.79,34740.0,14.7747,14.822,14.7668,14.822,34740.0
2015-10-19 11:55:00,18.8,18.82,18.76,18.79,84294.0,14.8299,14.8457,14.7983,14.822,84294.0
2015-10-19 12:00:00,18.79,18.79,18.72,18.73,104448.0,14.822,14.822,14.7668,14.7747,104448.0
2015-10-19 12:05:00,18.73,18.75,18.73,18.75,29370.0,14.7747,14.7905,14.7747,14.7905,29370.0
2015-10-19 12:10:00,18.74,18.74,18.65,18.66,63493.0,14.7826,14.7826,14.7116,14.7195,63493.0
2015-10-19 12:15:00,18.65,18.66,18.63,18.63,30834.0,14.7116,14.7195,14.6958,14.6958,30834.0
2015-10-19 12:20:00,18.64,18.74,18.62,18.71,67145.0,14.7037,14.7826,14.6879,14.7589,67145.0
2015-10-19 12:25:00,18.7,18.74,18.7,18.73,34048.0,14.751,14.7826,14.751,14.7747,34048.0
2015-10-19 12:30:00,18.73,18.74,18.71,18.74,18472.0,14.7747,14.7826,14.7589,14.7826,18472.0
2015-10-19 12:35:00,18.73,18.73,18.65,18.67,43058.0,14.7747,14.7747,14.7116,14.7273,43058.0
2015-10-19 12:40:00,18.66,18.69,18.62,18.62,27923.0,14.7195,14.7431,14.6879,14.6879,27923.0
2015-10-19 12:45:00,18.63,18.63,18.56,18.57,47976.0,14.6958,14.6958,14.6406,14.6485,47976.0
2015-10-19 12:50:00,18.57,18.62,18.55,18.58,53772.0,14.6485,14.6879,14.6327,14.6564,53772.0
2015-10-19 12:55:00,18.58,18.59,18.52,18.55,62527.0,14.6564,14.6642,14.609,14.6327,62527.0
2015-10-19 13:00:00,18.55,18.59,18.53,18.55,54505.0,14.6327,14.6642,14.6169,14.6327,54505.0
2015-10-19 13:05:00,18.55,18.56,18.53,18.54,22674.0,14.6327,14.6406,14.6169,14.6248,22674.0
2015-10-19 13:10:00,18.53,18.58,18.52,18.57,73723.0,14.6169,14.6564,14.609,14.6485,73723.0
2015-10-19 13:15:00,18.58,18.6,18.53,18.55,44946.0,14.6564,14.6721,14.6169,14.6327,44946.0
2015-10-19 13:20:00,18.55,18.59,18.53,18.55,26873.0,14.6327,14.6642,14.6169,14.6327,26873.0
2015-10-19 13:25:00,18.55,18.66,18.54,18.64,86444.0,14.6327,14.7195,14.6248,14.7037,86444.0
2015-10-19 13:30:00,18.64,18.65,18.6,18.6,34074.0,14.7037,14.7116,14.6721,14.6721,34074.0
2015-10-19 13:35:00,18.6,18.61,18.55,18.55,50975.0,14.6721,14.68,14.6327,14.6327,50975.0
2015-10-19 13:40:00,18.55,18.61,18.55,18.57,54299.0,14.6327,14.68,14.6327,14.6485,54299.0
2015-10-19 13:45:00,18.57,18.61,18.55,18.59,33154.0,14.6485,14.68,14.6327,14.6642,33154.0
2015-10-19 13:50:00,18.58,18.6,18.57,18.58,17293.0,14.6564,14.6721,14.6485,14.6564,17293.0
2015-10-19 13:55:00,18.58,18.64,18.58,18.59,47250.0,14.6564,14.7037,14.6564,14.6642,47250.0
2015-10-19 14:00:00,18.6,18.62,18.56,18.57,26740.0,14.6721,14.6879,14.6406,14.6485,26740.0
2015-10-19 14:05:00,18.57,18.68,18.55,18.67,83627.0,14.6485,14.7352,14.6327,14.7273,83627.0
2015-10-19 14:10:00,18.67,18.67,18.6,18.64,90490.0,14.7273,14.7273,14.6721,14.7037,90490.0
2015-10-19 14:15:00,18.63,18.66,18.63,18.63,52271.0,14.6958,14.7195,14.6958,14.6958,52271.0
2015-10-19 14:20:00,18.64,18.66,18.63,18.65,52523.0,14.7037,14.7195,14.6958,14.7116,52523.0
2015-10-19 14:25:00,18.65,18.66,18.62,18.62,86638.0,14.7116,14.7195,14.6879,14.6879,86638.0
2015-10-19 14:30:00,18.63,18.64,18.61,18.64,42508.0,14.6958,14.7037,14.68,14.7037,42508.0
2015-10-19 14:35:00,18.64,18.64,18.6,18.62,43148.0,14.7037,14.7037,14.6721,14.6879,43148.0
2015-10-19 14:40:00,18.61,18.62,18.56,18.57,40714.0,14.68,14.6879,14.6406,14.6485,40714.0
2015-10-19 14:45:00,18.57,18.57,18.52,18.55,90657.0,14.6485,14.6485,14.609,14.6327,90657.0
2015-10-19 14:50:00,18.55,18.61,18.54,18.6,34658.0,14.6327,14.68,14.6248,14.6721,34658.0
2015-10-19 14:55:00,18.6,18.6,18.57,18.58,17422.0,14.6721,14.6721,14.6485,14.6564,17422.0
2015-10-19 15:00:00,18.57,18.58,18.54,18.57,50605.0,14.6485,14.6564,14.6248,14.6485,50605.0
2015-10-19 15:05:00,18.57,18.58,18.55,18.56,32775.0,14.6485,14.6564,14.6327,14.6406,32775.0
2015-10-19 15:10:00,18.56,18.56,18.53,18.55,34556.0,14.6406,14.6406,14.6169,14.6327,34556.0
2015-10-19 15:15:00,18.55,18.56,18.5,18.53,92016.0,14.6327,14.6406,14.5932,14.6169,92016.0
2015-10-19 15:20:00,18.53,18.54,18.5,18.52,79566.0,14.6169,14.6248,14.5932,14.609,79566.0
2015-10-19 15:25:00,18.52,18.58,18.51,18.57,56014.0,14.609,14.6564,14.6011,14.6485,56014.0
2015-10-19 15:30:00,18.57,18.59,18.51,18.54,68783.0,14.6485,14.6642,14.6011,14.6248,68783.0
2015-10-19 15:35:00,18.54,18.55,18.49,18.53,92740.0,14.6248,14.6327,14.5854,14.6169,92740.0
2015-10-19 15:40:00,18.52,18.56,18.5,18.52,105792.0,14.609,14.6406,14.5932,14.609,105792.0
2015-10-19 15:45:00,18.52,18.53,18.5,18.51,104115.0,14.609,14.6169,14.5932,14.6011,104115.0
2015-10-19 15:50:00,18.51,18.52,18.49,18.5,119994.0,14.6011,14.609,14.5854,14.5932,119994.0
2015-10-19 15:55:00,18.5,18.55,18.47,18.55,282253.0,14.5932,14.6327,14.5696,14.6327,282253.0
2015-10-20 09:30:00,18.76,18.81,18.62,18.81,153455.0,14.7983,14.8378,14.6879,14.8378,153455.0
2015-10-20 09:35:00,18.81,18.95,18.81,18.89,172094.0,14.8378,14.9482,14.8378,14.9009,172094.0
2015-10-20 09:40:00,18.89,18.92,18.8,18.88,111382.0,14.9009,14.9246,14.8299,14.893,111382.0
2015-10-20 09:45:00,18.89,18.9,18.8,18.82,63819.0,14.9009,14.9088,14.8299,14.8457,63819.0
2015-10-20 09:50:00,18.82,18.92,18.82,18.87,67619.0,14.8457,14.9246,14.8457,14.8851,67619.0
2015-10-20 09:55:00,18.87,18.93,18.86,18.89,60468.0,14.8851,14.9324,14.8772,14.9009,60468.0
2015-10-20 10:00:00,18.89,18.91,18.8,18.86,60679.0,14.9009,14.9167,14.8299,14.8772,60679.0
2015-10-20 10:05:00,18.85,19.0,18.85,18.96,81320.0,14.8693,14.9877,14.8693,14.9561,81320.0
2015-10-20 10:10:00,18.96,19.0,18.92,18.95,82092.0,14.9561,14.9877,14.9246,14.9482,82092.0
2015-10-20 10:15:00,18.95,18.98,18.92,18.96,60949.0,14.9482,14.9719,14.9246,14.9561,60949.0
2015-10-20 10:20:00,18.96,18.99,18.93,18.95,66614.0,14.9561,14.9798,14.9324,14.9482,66614.0
2015-10-20 10:25:00,18.95,18.98,18.89,18.97,85726.0,14.9482,14.9719,14.9009,14.964,85726.0
2015-10-20 10:30:00,18.97,19.01,18.94,18.96,47741.0,14.964,14.9956,14.9403,14.9561,47741.0
2015-10-20 10:35:00,18.96,19.04,18.96,19.03,37198.0,14.9561,15.0192,14.9561,15.0113,37198.0
2015-10-20 10:40:00,19.04,19.14,19.03,19.03,85791.0,15.0192,15.0981,15.0113,15.0113,85791.0
2015-10-20 10:45:00,19.03,19.09,18.98,19.0,53222.0,15.0113,15.0587,14.9719,14.9877,53222.0
2015-10-20 10:50:00,19.01,19.06,18.92,18.92,52872.0,14.9956,15.035,14.9246,14.9246,52872.0
2015-10-20 10:55:00,18.93,19.02,18.9,19.02,56181.0,14.9324,15.0034,14.9088,15.0034,56181.0
2015-10-20 11:00:00,19.0,19.02,18.92,18.92,48824.0,14.9877,15.0034,14.9246,14.9246,48824.0
2015-10-20 11:05:00,18.93,18.96,18.91,18.93,102283.0,14.9324,14.9561,14.9167,14.9324,102283.0
2015-10-20 11:10:00,18.93,18.94,18.87,18.91,115686.0,14.9324,14.9403,14.8851,14.9167,115686.0
2015-10-20 11:15:00,18.9,18.95,18.86,18.93,88560.0,14.9088,14.9482,14.8772,14.9324,88560.0
2015-10-20 11:20:00,18.94,18.99,18.86,18.88,63671.0,14.9403,14.9798,14.8772,14.893,63671.0
2015-10-20 11:25:00,18.88,18.9,18.76,18.78,76365.0,14.893,14.9088,14.7983,14.8141,76365.0
2015-10-20 11:30:00,18.79,18.86,18.77,18.85,51740.0,14.822,14.8772,14.8062,14.8693,51740.0
2015-10-20 11:35:00,18.84,18.85,18.81,18.84,48790.0,14.8614,14.8693,14.8378,14.8614,48790.0
2015-10-20 11:40:00,18.83,18.91,18.8,18.88,61509.0,14.8536,14.9167,14.8299,14.893,61509.0
2015-10-20 11:45:00,18.88,18.9,18.85,18.85,51270.0,14.893,14.9088,14.8693,14.8693,51270.0
2015-10-20 11:50:00,18.85,18.89,18.83,18.85,50624.0,14.8693,14.9009,14.8536,14.8693,50624.0
2015-10-20 11:55:00,18.85,18.88,18.83,18.87,26000.0,14.8693,14.893,14.8536,14.8851,26000.0
2015-10-20 12:00:00,18.87,18.9,18.82,18.84,39243.0,14.8851,14.9088,14.8457,14.8614,39243.0
2015-10-20 12:05:00,18.85,18.93,18.84,18.93,34078.0,14.8693,14.9324,14.8614,14.9324,34078.0
2015-10-20 12:10:00,18.93,18.93,18.89,18.91,66322.0,14.9324,14.9324,14.9009,14.9167,66322.0
2015-10-20 12:15:00,18.91,18.94,18.89,18.93,53532.0,14.9167,14.9403,14.9009,14.9324,53532.0
2015-10-20 12:20:00,18.93,18.95,18.91,18.91,83241.0,14.9324,14.9482,14.9167,14.9167,83241.0
2015-10-20 12:25:00,18.91,18.96,18.88,18.95,63441.0,14.9167,14.9561,14.893,14.9482,63441.0
2015-10-20 12:30:00,18.95,18.97,18.91,18.91,63590.0,14.9482,14.964,14.9167,14.9167,63590.0
2015-10-20 12:35:00,18.92,18.96,18.92,18.94,33942.0,14.9246,14.9561,14.9246,14.9403,33942.0
2015-10-20 12:40:00,18.95,18.96,18.9,18.95,111736.0,14.9482,14.9561,14.9088,14.9482,111736.0
2015-10-20 12:45:00,18.95,18.95,18.9,18.95,41779.0,14.9482,14.9482,14.9088,14.9482,41779.0
2015-10-20 12:50:00,18.95,18.97,18.93,18.95,35633.0,14.9482,14.964,14.9324,14.9482,35633.0
2015-10-20 12:55:00,18.95,18.99,18.93,18.94,34293.0,14.9482,14.9798,14.9324,14.9403,34293.0
2015-10-20 13:00:00,18.94,18.97,18.93,18.94,26920.0,14.9403,14.964,14.9324,14.9403,26920.0
2015-10-20 13:05:00,18.94,18.95,18.86,18.88,142148.0,14.9403,14.9482,14.8772,14.893,142148.0
2015-10-20 13:10:00,18.89,18.95,18.87,18.87,33338.0,14.9009,14.9482,14.8851,14.8851,33338.0
2015-10-20 13:15:00,18.87,18.97,18.87,18.94,29938.0,14.8851,14.964,14.8851,14.9403,29938.0
2015-10-20 13:20:00,18.95,18.98,18.95,18.97,33510.0,14.9482,14.9719,14.9482,14.964,33510.0
2015-10-20 13:25:00,18.98,18.98,18.92,18.92,29127.0,14.9719,14.9719,14.9246,14.9246,29127.0
2015-10-20 13:30:00,18.92,18.99,18.9,18.98,42420.0,14.9246,14.9798,14.9088,14.9719,42420.0
2015-10-20 13:35:00,18.98,19.0,18.94,18.95,36884.0,14.9719,14.9877,14.9403,14.9482,36884.0
2015-10-20 13:40:00,18.96,18.98,18.93,18.93,44754.0,14.9561,14.9719,14.9324,14.9324,44754.0
2015-10-20 13:45:00,18.92,18.97,18.89,18.94,52317.0,14.9246,14.964,14.9009,14.9403,52317.0
2015-10-20 13:50:00,18.93,18.98,18.93,18.94,27757.0,14.9324,14.9719,14.9324,14.9403,27757.0
2015-10-20 13:55:00,18.94,18.94,18.89,18.89,43407.0,14.9403,14.9403,14.9009,14.9009,43407.0
2015-10-20 14:00:00,18.89,18.91,18.84,18.88,113011.0,14.9009,14.9167,14.8614,14.893,113011.0
2015-10-20 14:05:00,18.88,18.91,18.85,18.86,38153.0,14.893,14.9167,14.8693,14.8772,38153.0
2015-10-20 14:10:00,18.86,18.91,18.83,18.9,30514.0,14.8772,14.9167,14.8536,14.9088,30514.0
2015-10-20 14:15:00,18.9,18.9,18.87,18.89,19991.0,14.9088,14.9088,14.8851,14.9009,19991.0
2015-10-20 14:20:00,18.9,18.9,18.86,18.87,24584.0,14.9088,14.9088,14.8772,14.8851,24584.0
2015-10-20 14:25:00,18.88,18.9,18.86,18.89,18367.0,14.893,14.9088,14.8772,14.9009,18367.0
2015-10-20 14:30:00,18.89,18.9,18.84,18.87,29187.0,14.9009,14.9088,14.8614,14.8851,29187.0
2015-10-20 14:35:00,18.88,18.91,18.88,18.91,28393.0,14.893,14.9167,14.893,14.9167,28393.0
2015-10-20 14:40:00,18.9,18.93,18.88,18.9,56082.0,14.9088,14.9324,14.893,14.9088,56082.0
2015-10-20 14:45:00,18.9,18.95,18.89,18.92,98433.0,14.9088,14.9482,14.9009,14.9246,98433.0
2015-10-20 14:50:00,18.92,18.92,18.86,18.9,176042.0,14.9246,14.9246,14.8772,14.9088,176042.0
2015-10-20 14:55:00,18.9,18.93,18.89,18.93,57982.0,14.9088,14.9324,14.9009,14.9324,57982.0
2015-10-20 15:00:00,18.93,18.94,18.9,18.93,38829.0,14.9324,14.9403,14.9088,14.9324,38829.0
2015-10-20 15:05:00,18.93,18.97,18.91,18.94,55809.0,14.9324,14.964,14.9167,14.9403,55809.0
2015-10-20 15:10:00,18.94,19.01,18.93,19.0,73685.0,14.9403,14.9956,14.9324,14.9877,73685.0
2015-10-20 15:15:00,19.0,19.02,18.95,18.95,79749.0,14.9877,15.0034,14.9482,14.9482,79749.0
2015-10-20 15:20:00,18.95,19.02,18.94,19.0,80971.0,14.9482,15.0034,14.9403,14.9877,80971.0
2015-10-20 15:25:00,19.0,19.06,18.99,19.05,45525.0,14.9877,15.035,14.9798,15.0271,45525.0
2015-10-20 15:30:00,19.05,19.06,18.97,19.02,170576.0,15.0271,15.035,14.964,15.0034,170576.0
2015-10-20 15:35:00,19.01,19.03,18.99,19.02,60889.0,14.9956,15.0113,14.9798,15.0034,60889.0
2015-10-20 15:40:00,19.03,19.04,19.01,19.04,72833.0,15.0113,15.0192,14.9956,15.0192,72833.0
2015-10-20 15:45:00,19.04,19.04,18.94,18.98,208152.0,15.0192,15.0192,14.9403,14.9719,208152.0
2015-10-20 15:50:00,18.98,19.02,18.93,18.93,203381.0,14.9719,15.0034,14.9324,14.9324,203381.0
2015-10-20 15:55:00,18.93,18.94,18.82,18.85,552231.0,14.9324,14.9403,14.8457,14.8693,552231.0
2015-10-21 09:30:00,18.7,18.73,18.45,18.57,158518.0,14.751,14.7747,14.5538,14.6485,158518.0
2015-10-21 09:35:00,18.56,18.59,18.47,18.51,53041.0,14.6406,14.6642,14.5696,14.6011,53041.0
2015-10-21 09:40:00,18.5,18.53,18.43,18.47,71341.0,14.5932,14.6169,14.538,14.5696,71341.0
2015-10-21 09:45:00,18.47,18.48,18.31,18.32,88485.0,14.5696,14.5775,14.4434,14.4513,88485.0
2015-10-21 09:50:00,18.33,18.37,18.28,18.35,68361.0,14.4591,14.4907,14.4197,14.4749,68361.0
2015-10-21 09:55:00,18.35,18.35,18.29,18.35,66394.0,14.4749,14.4749,14.4276,14.4749,66394.0
2015-10-21 10:00:00,18.36,18.41,18.34,18.38,55275.0,14.4828,14.5223,14.467,14.4986,55275.0
2015-10-21 10:05:00,18.37,18.4,18.29,18.33,61619.0,14.4907,14.5144,14.4276,14.4591,61619.0
2015-10-21 10:10:00,18.33,18.4,18.32,18.34,62801.0,14.4591,14.5144,14.4513,14.467,62801.0
2015-10-21 10:15:00,18.34,18.35,18.28,18.3,51192.0,14.467,14.4749,14.4197,14.4355,51192.0
2015-10-21 10:20:00,18.3,18.31,18.22,18.3,73118.0,14.4355,14.4434,14.3724,14.4355,73118.0
2015-10-21 10:25:00,18.3,18.34,18.28,18.32,45143.0,14.4355,14.467,14.4197,14.4513,45143.0
2015-10-21 10:30:00,18.31,18.32,18.26,18.26,67965.0,14.4434,14.4513,14.4039,14.4039,67965.0
2015-10-21 10:35:00,18.25,18.37,18.22,18.36,87102.0,14.396,14.4907,14.3724,14.4828,87102.0
2015-10-21 10:40:00,18.36,18.4,18.33,18.4,72694.0,14.4828,14.5144,14.4591,14.5144,72694.0
2015-10-21 10:45:00,18.4,18.43,18.32,18.32,49384.0,14.5144,14.538,14.4513,14.4513,49384.0
2015-10-21 10:50:00,18.32,18.37,18.32,18.35,38807.0,14.4513,14.4907,14.4513,14.4749,38807.0
2015-10-21 10:55:00,18.34,18.4,18.34,18.4,37292.0,14.467,14.5144,14.467,14.5144,37292.0
2015-10-21 11:00:00,18.41,18.45,18.37,18.43,52650.0,14.5223,14.5538,14.4907,14.538,52650.0
2015-10-21 11:05:00,18.42,18.42,18.35,18.36,29576.0,14.5301,14.5301,14.4749,14.4828,29576.0
2015-10-21 11:10:00,18.35,18.36,18.31,18.32,29239.0,14.4749,14.4828,14.4434,14.4513,29239.0
2015-10-21 11:15:00,18.32,18.37,18.32,18.36,46236.0,14.4513,14.4907,14.4513,14.4828,46236.0
2015-10-21 11:20:00,18.35,18.42,18.35,18.39,37930.0,14.4749,14.5301,14.4749,14.5065,37930.0
2015-10-21 11:25:00,18.39,18.45,18.39,18.43,29027.0,14.5065,14.5538,14.5065,14.538,29027.0
2015-10-21 11:30:00,18.44,18.47,18.41,18.44,52115.0,14.5459,14.5696,14.5223,14.5459,52115.0
2015-10-21 11:35:00,18.44,18.45,18.37,18.38,36856.0,14.5459,14.5538,14.4907,14.4986,36856.0
2015-10-21 11:40:00,18.38,18.42,18.38,18.41,20423.0,14.4986,14.5301,14.4986,14.5223,20423.0
2015-10-21 11:45:00,18.4,18.4,18.29,18.29,62770.0,14.5144,14.5144,14.4276,14.4276,62770.0
2015-10-21 11:50:00,18.3,18.35,18.29,18.32,43368.0,14.4355,14.4749,14.4276,14.4513,43368.0
2015-10-21 11:55:00,18.31,18.33,18.29,18.3,40363.0,14.4434,14.4591,14.4276,14.4355,40363.0
2015-10-21 12:00:00,18.31,18.39,18.31,18.34,52645.0,14.4434,14.5065,14.4434,14.467,52645.0
2015-10-21 12:05:00,18.34,18.37,18.33,18.36,33634.0,14.467,14.4907,14.4591,14.4828,33634.0
2015-10-21 12:10:00,18.36,18.37,18.32,18.36,28747.0,14.4828,14.4907,14.4513,14.4828,28747.0
2015-10-21 12:15:00,18.36,18.36,18.3,18.36,33410.0,14.4828,14.4828,14.4355,14.4828,33410.0
2015-10-21 12:20:00,18.36,18.42,18.36,18.36,25554.0,14.4828,14.5301,14.4828,14.4828,25554.0
2015-10-21 12:25:00,18.37,18.4,18.33,18.34,41193.0,14.4907,14.5144,14.4591,14.467,41193.0
2015-10-21 12:30:00,18.34,18.36,18.32,18.35,23475.0,14.467,14.4828,14.4513,14.4749,23475.0
2015-10-21 12:35:00,18.36,18.4,18.35,18.37,23104.0,14.4828,14.5144,14.4749,14.4907,23104.0
2015-10-21 12:40:00,18.37,18.4,18.36,18.4,32470.0,14.4907,14.5144,14.4828,14.5144,32470.0
2015-10-21 12:45:00,18.39,18.4,18.34,18.38,23709.0,14.5065,14.5144,14.467,14.4986,23709.0
2015-10-21 12:50:00,18.38,18.44,18.38,18.43,42622.0,14.4986,14.5459,14.4986,14.538,42622.0
2015-10-21 12:55:00,18.44,18.45,18.35,18.36,34711.0,14.5459,14.5538,14.4749,14.4828,34711.0
2015-10-21 13:00:00,18.36,18.37,18.33,18.35,25100.0,14.4828,14.4907,14.4591,14.4749,25100.0
2015-10-21 13:05:00,18.36,18.38,18.34,18.37,61383.0,14.4828,14.4986,14.467,14.4907,61383.0
2015-10-21 13:10:00,18.36,18.41,18.35,18.4,42436.0,14.4828,14.5223,14.4749,14.5144,42436.0
2015-10-21 13:15:00,18.41,18.43,18.4,18.41,46717.0,14.5223,14.538,14.5144,14.5223,46717.0
2015-10-21 13:20:00,18.4,18.43,18.39,18.4,59498.0,14.5144,14.538,14.5065,14.5144,59498.0
2015-10-21 13:25:00,18.4,18.41,18.36,18.39,52278.0,14.5144,14.5223,14.4828,14.5065,52278.0
2015-10-21 13:30:00,18.4,18.45,18.36,18.44,37685.0,14.5144,14.5538,14.4828,14.5459,37685.0
2015-10-21 13:35:00,18.42,18.42,18.38,18.39,42181.0,14.5301,14.5301,14.4986,14.5065,42181.0
2015-10-21 13:40:00,18.4,18.42,18.37,18.41,28983.0,14.5144,14.5301,14.4907,14.5223,28983.0
2015-10-21 13:45:00,18.41,18.42,18.37,18.38,38348.0,14.5223,14.5301,14.4907,14.4986,38348.0
2015-10-21 13:50:00,18.39,18.45,18.39,18.44,35457.0,14.5065,14.5538,14.5065,14.5459,35457.0
2015-10-21 13:55:00,18.44,18.44,18.4,18.42,16513.0,14.5459,14.5459,14.5144,14.5301,16513.0
2015-10-21 14:00:00,18.41,18.42,18.38,18.41,17595.0,14.5223,14.5301,14.4986,14.5223,17595.0
2015-10-21 14:05:00,18.4,18.45,18.38,18.43,41031.0,14.5144,14.5538,14.4986,14.538,41031.0
2015-10-21 14:10:00,18.43,18.45,18.41,18.44,34282.0,14.538,14.5538,14.5223,14.5459,34282.0
2015-10-21 14:15:00,18.43,18.43,18.39,18.41,24409.0,14.538,14.538,14.5065,14.5223,24409.0
2015-10-21 14:20:00,18.41,18.43,18.37,18.37,37433.0,14.5223,14.538,14.4907,14.4907,37433.0
2015-10-21 14:25:00,18.38,18.41,18.37,18.38,28070.0,14.4986,14.5223,14.4907,14.4986,28070.0
2015-10-21 14:30:00,18.38,18.41,18.37,18.37,20907.0,14.4986,14.5223,14.4907,14.4907,20907.0
2015-10-21 14:35:00,18.37,18.44,18.37,18.4,38073.0,14.4907,14.5459,14.4907,14.5144,38073.0
2015-10-21 14:40:00,18.4,18.44,18.4,18.41,32387.0,14.5144,14.5459,14.5144,14.5223,32387.0
2015-10-21 14:45:00,18.41,18.44,18.4,18.44,26020.0,14.5223,14.5459,14.5144,14.5459,26020.0
2015-10-21 14:50:00,18.44,18.44,18.4,18.41,33613.0,14.5459,14.5459,14.5144,14.5223,33613.0
2015-10-21 14:55:00,18.41,18.42,18.39,18.41,23155.0,14.5223,14.5301,14.5065,14.5223,23155.0
2015-10-21 15:00:00,18.41,18.43,18.4,18.42,19425.0,14.5223,14.538,14.5144,14.5301,19425.0
2015-10-21 15:05:00,18.42,18.45,18.4,18.45,41798.0,14.5301,14.5538,14.5144,14.5538,41798.0
2015-10-21 15:10:00,18.44,18.44,18.39,18.4,45352.0,14.5459,14.5459,14.5065,14.5144,45352.0
2015-10-21 15:15:00,18.39,18.41,18.37,18.38,41366.0,14.5065,14.5223,14.4907,14.4986,41366.0
2015-10-21 15:20:00,18.39,18.44,18.38,18.43,48443.0,14.5065,14.5459,14.4986,14.538,48443.0
2015-10-21 15:25:00,18.43,18.43,18.4,18.4,40070.0,14.538,14.538,14.5144,14.5144,40070.0
2015-10-21 15:30:00,18.4,18.42,18.38,18.42,47868.0,14.5144,14.5301,14.4986,14.5301,47868.0
2015-10-21 15:35:00,18.42,18.47,18.41,18.47,73965.0,14.5301,14.5696,14.5223,14.5696,73965.0
2015-10-21 15:40:00,18.46,18.47,18.4,18.41,62632.0,14.5617,14.5696,14.5144,14.5223,62632.0
2015-10-21 15:45:00,18.41,18.44,18.4,18.4,104899.0,14.5223,14.5459,14.5144,14.5144,104899.0
2015-10-21 15:50:00,18.41,18.42,18.38,18.39,103775.0,14.5223,14.5301,14.4986,14.5065,103775.0
2015-10-21 15:55:00,18.39,18.43,18.34,18.43,389081.0,14.5065,14.538,14.467,14.538,389081.0
2015-10-22 09:30:00,18.38,18.56,18.31,18.56,114915.0,14.4986,14.6406,14.4434,14.6406,114915.0
2015-10-22 09:35:00,18.56,18.61,18.42,18.54,100076.0,14.6406,14.68,14.5301,14.6248,100076.0
2015-10-22 09:40:00,18.54,18.7,18.5,18.67,131962.0,14.6248,14.751,14.5932,14.7273,131962.0
2015-10-22 09:45:00,18.66,18.76,18.62,18.75,117360.0,14.7195,14.7983,14.6879,14.7905,117360.0
2015-10-22 09:50:00,18.75,18.77,18.63,18.68,78442.0,14.7905,14.8062,14.6958,14.7352,78442.0
2015-10-22 09:55:00,18.69,18.79,18.67,18.77,46467.0,14.7431,14.822,14.7273,14.8062,46467.0
2015-10-22 10:00:00,18.77,18.78,18.7,18.76,53463.0,14.8062,14.8141,14.751,14.7983,53463.0
2015-10-22 10:05:00,18.74,18.79,18.7,18.72,64883.0,14.7826,14.822,14.751,14.7668,64883.0
2015-10-22 10:10:00,18.72,18.87,18.67,18.86,196956.0,14.7668,14.8851,14.7273,14.8772,196956.0
2015-10-22 10:15:00,18.87,18.94,18.81,18.92,106223.0,14.8851,14.9403,14.8378,14.9246,106223.0
2015-10-22 10:20:00,18.93,19.02,18.88,18.91,107435.0,14.9324,15.0034,14.893,14.9167,107435.0
2015-10-22 10:25:00,18.91,18.94,18.83,18.9,138280.0,14.9167,14.9403,14.8536,14.9088,138280.0
2015-10-22 10:30:00,18.89,18.89,18.77,18.83,68972.0,14.9009,14.9009,14.8062,14.8536,68972.0
2015-10-22 10:35:00,18.83,18.85,18.76,18.8,47595.0,14.8536,14.8693,14.7983,14.8299,47595.0
2015-10-22 10:40:00,18.8,18.82,18.78,18.81,34953.0,14.8299,14.8457,14.8141,14.8378,34953.0
2015-10-22 10:45:00,18.8,18.87,18.76,18.86,53621.0,14.8299,14.8851,14.7983,14.8772,53621.0
2015-10-22 10:50:00,18.87,18.89,18.84,18.84,40955.0,14.8851,14.9009,14.8614,14.8614,40955.0
2015-10-22 10:55:00,18.84,18.91,18.83,18.9,32797.0,14.8614,14.9167,14.8536,14.9088,32797.0
2015-10-22 11:00:00,18.91,18.92,18.87,18.91,66597.0,14.9167,14.9246,14.8851,14.9167,66597.0
2015-10-22 11:05:00,18.91,18.93,18.87,18.89,56383.0,14.9167,14.9324,14.8851,14.9009,56383.0
2015-10-22 11:10:00,18.88,18.9,18.84,18.9,48345.0,14.893,14.9088,14.8614,14.9088,48345.0
2015-10-22 11:15:00,18.91,18.95,18.88,18.94,59144.0,14.9167,14.9482,14.893,14.9403,59144.0
2015-10-22 11:20:00,18.94,18.94,18.89,18.89,37944.0,14.9403,14.9403,14.9009,14.9009,37944.0
2015-10-22 11:25:00,18.9,18.96,18.89,18.95,42850.0,14.9088,14.9561,14.9009,14.9482,42850.0
2015-10-22 11:30:00,18.96,18.98,18.92,18.97,62571.0,14.9561,14.9719,14.9246,14.964,62571.0
2015-10-22 11:35:00,18.98,18.98,18.94,18.98,34210.0,14.9719,14.9719,14.9403,14.9719,34210.0
2015-10-22 11:40:00,18.98,18.98,18.85,18.9,95371.0,14.9719,14.9719,14.8693,14.9088,95371.0
2015-10-22 11:45:00,18.91,18.99,18.9,18.96,38740.0,14.9167,14.9798,14.9088,14.9561,38740.0
2015-10-22 11:50:00,18.95,18.99,18.9,18.9,39434.0,14.9482,14.9798,14.9088,14.9088,39434.0
2015-10-22 11:55:00,18.91,18.99,18.9,18.98,34989.0,14.9167,14.9798,14.9088,14.9719,34989.0
2015-10-22 12:00:00,18.98,19.01,18.96,18.99,44500.0,14.9719,14.9956,14.9561,14.9798,44500.0
2015-10-22 12:05:00,18.99,19.02,18.98,19.0,47085.0,14.9798,15.0034,14.9719,14.9877,47085.0
2015-10-22 12:10:00,19.0,19.03,19.0,19.03,30431.0,14.9877,15.0113,14.9877,15.0113,30431.0
2015-10-22 12:15:00,19.02,19.03,18.98,18.98,54287.0,15.0034,15.0113,14.9719,14.9719,54287.0
2015-10-22 12:20:00,18.98,19.02,18.94,19.01,55925.0,14.9719,15.0034,14.9403,14.9956,55925.0
2015-10-22 12:25:00,19.02,19.05,19.01,19.03,63182.0,15.0034,15.0271,14.9956,15.0113,63182.0
2015-10-22 12:30:00,19.04,19.05,19.02,19.04,34290.0,15.0192,15.0271,15.0034,15.0192,34290.0
2015-10-22 12:35:00,19.04,19.07,19.03,19.07,40226.0,15.0192,15.0429,15.0113,15.0429,40226.0
2015-10-22 12:40:00,19.07,19.11,19.06,19.1,66177.0,15.0429,15.0744,15.035,15.0665,66177.0
2015-10-22 12:45:00,19.1,19.11,19.08,19.09,62822.0,15.0665,15.0744,15.0508,15.0587,62822.0
2015-10-22 12:50:00,19.09,19.09,19.04,19.04,40825.0,15.0587,15.0587,15.0192,15.0192,40825.0
2015-10-22 12:55:00,19.03,19.09,19.03,19.08,57474.0,15.0113,15.0587,15.0113,15.0508,57474.0
2015-10-22 13:00:00,19.08,19.1,19.07,19.09,56022.0,15.0508,15.0665,15.0429,15.0587,56022.0
2015-10-22 13:05:00,19.1,19.1,19.03,19.05,51924.0,15.0665,15.0665,15.0113,15.0271,51924.0
2015-10-22 13:10:00,19.05,19.07,19.03,19.07,49666.0,15.0271,15.0429,15.0113,15.0429,49666.0
2015-10-22 13:15:00,19.06,19.07,18.99,19.01,40857.0,15.035,15.0429,14.9798,14.9956,40857.0
2015-10-22 13:20:00,19.01,19.01,18.94,19.0,75247.0,14.9956,14.9956,14.9403,14.9877,75247.0
2015-10-22 13:25:00,18.99,19.05,18.98,19.04,27556.0,14.9798,15.0271,14.9719,15.0192,27556.0
2015-10-22 13:30:00,19.04,19.07,19.03,19.07,49664.0,15.0192,15.0429,15.0113,15.0429,49664.0
2015-10-22 13:35:00,19.06,19.1,19.04,19.05,100374.0,15.035,15.0665,15.0192,15.0271,100374.0
2015-10-22 13:40:00,19.05,19.05,19.01,19.01,59040.0,15.0271,15.0271,14.9956,14.9956,59040.0
2015-10-22 13:45:00,19.01,19.03,18.97,19.0,94306.0,14.9956,15.0113,14.964,14.9877,94306.0
2015-10-22 13:50:00,19.0,19.01,18.93,18.95,54851.0,14.9877,14.9956,14.9324,14.9482,54851.0
2015-10-22 13:55:00,18.95,18.96,18.89,18.89,75260.0,14.9482,14.9561,14.9009,14.9009,75260.0
2015-10-22 14:00:00,18.89,18.91,18.86,18.86,48183.0,14.9009,14.9167,14.8772,14.8772,48183.0
2015-10-22 14:05:00,18.86,18.91,18.85,18.89,91549.0,14.8772,14.9167,14.8693,14.9009,91549.0
2015-10-22 14:10:00,18.89,18.92,18.88,18.89,40716.0,14.9009,14.9246,14.893,14.9009,40716.0
2015-10-22 14:15:00,18.89,18.9,18.87,18.88,35912.0,14.9009,14.9088,14.8851,14.893,35912.0
2015-10-22 14:20:00,18.89,18.96,18.88,18.95,51735.0,14.9009,14.9561,14.893,14.9482,51735.0
2015-10-22 14:25:00,18.95,19.02,18.95,19.0,96525.0,14.9482,15.0034,14.9482,14.9877,96525.0
2015-10-22 14:30:00,19.0,19.01,18.96,19.01,57482.0,14.9877,14.9956,14.9561,14.9956,57482.0
2015-10-22 14:35:00,19.01,19.03,19.0,19.02,117408.0,14.9956,15.0113,14.9877,15.0034,117408.0
2015-10-22 14:40:00,19.01,19.02,18.98,18.98,72858.0,14.9956,15.0034,14.9719,14.9719,72858.0
2015-10-22 14:45:00,18.98,19.01,18.97,19.0,42749.0,14.9719,14.9956,14.964,14.9877,42749.0
2015-10-22 14:50:00,19.01,19.1,19.0,19.09,64303.0,14.9956,15.0665,14.9877,15.0587,64303.0
2015-10-22 14:55:00,19.08,19.09,19.04,19.06,57373.0,15.0508,15.0587,15.0192,15.035,57373.0
2015-10-22 15:00:00,19.06,19.08,19.03,19.07,40430.0,15.035,15.0508,15.0113,15.0429,40430.0
2015-10-22 15:05:00,19.08,19.08,19.03,19.03,66536.0,15.0508,15.0508,15.0113,15.0113,66536.0
2015-10-22 15:10:00,19.03,19.06,19.01,19.05,40569.0,15.0113,15.035,14.9956,15.0271,40569.0
2015-10-22 15:15:00,19.05,19.1,19.05,19.08,66778.0,15.0271,15.0665,15.0271,15.0508,66778.0
2015-10-22 15:20:00,19.09,19.13,19.08,19.12,58380.0,15.0587,15.0902,15.0508,15.0823,58380.0
2015-10-22 15:25:00,19.11,19.13,19.09,19.1,87807.0,15.0744,15.0902,15.0587,15.0665,87807.0
2015-10-22 15:30:00,19.1,19.12,19.09,19.11,48271.0,15.0665,15.0823,15.0587,15.0744,48271.0
2015-10-22 15:35:00,19.11,19.11,19.0,19.05,170411.0,15.0744,15.0744,14.9877,15.0271,170411.0
2015-10-22 15:40:00,19.05,19.06,19.02,19.05,128933.0,15.0271,15.035,15.0034,15.0271,128933.0
2015-10-22 15:45:00,19.05,19.08,19.04,19.07,136710.0,15.0271,15.0508,15.0192,15.0429,136710.0
2015-10-22 15:50:00,19.07,19.08,19.03,19.05,187934.0,15.0429,15.0508,15.0113,15.0271,187934.0
2015-10-22 15:55:00,19.05,19.06,19.01,19.05,351374.0,15.0271,15.035,14.9956,15.0271,351374.0
2015-10-23 09:30:00,19.24,19.3,19.17,19.27,283638.0,15.177,15.2243,15.1218,15.2006,283638.0
2015-10-23 09:35:00,19.27,19.27,19.08,19.23,248919.0,15.2006,15.2006,15.0508,15.1691,248919.0
2015-10-23 09:40:00,19.24,19.26,19.05,19.1,153202.0,15.177,15.1928,15.0271,15.0665,153202.0
2015-10-23 09:45:00,19.1,19.26,19.08,19.22,114126.0,15.0665,15.1928,15.0508,15.1612,114126.0
2015-10-23 09:50:00,19.21,19.21,19.08,19.13,138407.0,15.1533,15.1533,15.0508,15.0902,138407.0
2015-10-23 09:55:00,19.14,19.22,19.08,19.14,181073.0,15.0981,15.1612,15.0508,15.0981,181073.0
2015-10-23 10:00:00,19.14,19.23,19.12,19.18,179806.0,15.0981,15.1691,15.0823,15.1297,179806.0
2015-10-23 10:05:00,19.18,19.23,19.14,19.21,64425.0,15.1297,15.1691,15.0981,15.1533,64425.0
2015-10-23 10:10:00,19.2,19.26,19.16,19.26,85454.0,15.1454,15.1928,15.1139,15.1928,85454.0
2015-10-23 10:15:00,19.25,19.34,19.24,19.32,150850.0,15.1849,15.2559,15.177,15.2401,150850.0
2015-10-23 10:20:00,19.31,19.39,19.3,19.38,83627.0,15.2322,15.2953,15.2243,15.2874,83627.0
2015-10-23 10:25:00,19.39,19.45,19.36,19.42,68124.0,15.2953,15.3426,15.2716,15.319,68124.0
2015-10-23 10:30:00,19.42,19.53,19.41,19.48,91504.0,15.319,15.4057,15.3111,15.3663,91504.0
2015-10-23 10:35:00,19.48,19.53,19.43,19.53,84383.0,15.3663,15.4057,15.3269,15.4057,84383.0
2015-10-23 10:40:00,19.53,19.57,19.49,19.56,140849.0,15.4057,15.4373,15.3742,15.4294,140849.0
2015-10-23 10:45:00,19.56,19.57,19.42,19.43,71510.0,15.4294,15.4373,15.319,15.3269,71510.0
2015-10-23 10:50:00,19.42,19.49,19.39,19.48,76780.0,15.319,15.3742,15.2953,15.3663,76780.0
2015-10-23 10:55:00,19.48,19.54,19.44,19.54,74047.0,15.3663,15.4136,15.3347,15.4136,74047.0
2015-10-23 11:00:00,19.53,19.56,19.46,19.48,70267.0,15.4057,15.4294,15.3505,15.3663,70267.0
2015-10-23 11:05:00,19.49,19.54,19.46,19.5,70153.0,15.3742,15.4136,15.3505,15.3821,70153.0
2015-10-23 11:10:00,19.5,19.52,19.45,19.51,71089.0,15.3821,15.3979,15.3426,15.39,71089.0
2015-10-23 11:15:00,19.51,19.54,19.46,19.46,64222.0,15.39,15.4136,15.3505,15.3505,64222.0
2015-10-23 11:20:00,19.46,19.53,19.42,19.51,78031.0,15.3505,15.4057,15.319,15.39,78031.0
2015-10-23 11:25:00,19.52,19.54,19.49,19.53,70097.0,15.3979,15.4136,15.3742,15.4057,70097.0
2015-10-23 11:30:00,19.54,19.55,19.48,19.49,81713.0,15.4136,15.4215,15.3663,15.3742,81713.0
2015-10-23 11:35:00,19.49,19.52,19.42,19.46,91581.0,15.3742,15.3979,15.319,15.3505,91581.0
2015-10-23 11:40:00,19.46,19.53,19.45,19.5,81290.0,15.3505,15.4057,15.3426,15.3821,81290.0
2015-10-23 11:45:00,19.51,19.55,19.49,19.54,64916.0,15.39,15.4215,15.3742,15.4136,64916.0
2015-10-23 11:50:00,19.54,19.54,19.49,19.51,65240.0,15.4136,15.4136,15.3742,15.39,65240.0
2015-10-23 11:55:00,19.52,19.54,19.49,19.51,41686.0,15.3979,15.4136,15.3742,15.39,41686.0
2015-10-23 12:00:00,19.51,19.55,19.5,19.53,52912.0,15.39,15.4215,15.3821,15.4057,52912.0
2015-10-23 12:05:00,19.53,19.54,19.48,19.51,51732.0,15.4057,15.4136,15.3663,15.39,51732.0
2015-10-23 12:10:00,19.51,19.52,19.48,19.51,49635.0,15.39,15.3979,15.3663,15.39,49635.0
2015-10-23 12:15:00,19.5,19.51,19.46,19.48,68183.0,15.3821,15.39,15.3505,15.3663,68183.0
2015-10-23 12:20:00,19.48,19.53,19.48,19.52,64703.0,15.3663,15.4057,15.3663,15.3979,64703.0
2015-10-23 12:25:00,19.51,19.54,19.49,19.52,57110.0,15.39,15.4136,15.3742,15.3979,57110.0
2015-10-23 12:30:00,19.52,19.53,19.46,19.49,56250.0,15.3979,15.4057,15.3505,15.3742,56250.0
2015-10-23 12:35:00,19.49,19.51,19.48,19.49,33317.0,15.3742,15.39,15.3663,15.3742,33317.0
2015-10-23 12:40:00,19.5,19.52,19.49,19.5,44341.0,15.3821,15.3979,15.3742,15.3821,44341.0
2015-10-23 12:45:00,19.49,19.51,19.47,19.49,59186.0,15.3742,15.39,15.3584,15.3742,59186.0
2015-10-23 12:50:00,19.48,19.49,19.42,19.43,61812.0,15.3663,15.3742,15.319,15.3269,61812.0
2015-10-23 12:55:00,19.43,19.46,19.42,19.44,49313.0,15.3269,15.3505,15.319,15.3347,49313.0
2015-10-23 13:00:00,19.43,19.44,19.4,19.43,33462.0,15.3269,15.3347,15.3032,15.3269,33462.0
2015-10-23 13:05:00,19.43,19.46,19.42,19.45,57863.0,15.3269,15.3505,15.319,15.3426,57863.0
2015-10-23 13:10:00,19.44,19.51,19.44,19.49,31292.0,15.3347,15.39,15.3347,15.3742,31292.0
2015-10-23 13:15:00,19.49,19.54,19.49,19.5,53836.0,15.3742,15.4136,15.3742,15.3821,53836.0
2015-10-23 13:20:00,19.49,19.51,19.48,19.49,34796.0,15.3742,15.39,15.3663,15.3742,34796.0
2015-10-23 13:25:00,19.49,19.51,19.43,19.44,95723.0,15.3742,15.39,15.3269,15.3347,95723.0
2015-10-23 13:30:00,19.45,19.49,19.44,19.47,25119.0,15.3426,15.3742,15.3347,15.3584,25119.0
2015-10-23 13:35:00,19.47,19.51,19.47,19.48,62092.0,15.3584,15.39,15.3584,15.3663,62092.0
2015-10-23 13:40:00,19.48,19.51,19.46,19.46,45289.0,15.3663,15.39,15.3505,15.3505,45289.0
2015-10-23 13:45:00,19.47,19.51,19.46,19.5,25564.0,15.3584,15.39,15.3505,15.3821,25564.0
2015-10-23 13:50:00,19.5,19.51,19.49,19.49,22698.0,15.3821,15.39,15.3742,15.3742,22698.0
2015-10-23 13:55:00,19.5,19.5,19.42,19.43,64615.0,15.3821,15.3821,15.319,15.3269,64615.0
2015-10-23 14:00:00,19.43,19.44,19.4,19.42,70950.0,15.3269,15.3347,15.3032,15.319,70950.0
2015-10-23 14:05:00,19.43,19.44,19.4,19.43,61708.0,15.3269,15.3347,15.3032,15.3269,61708.0
2015-10-23 14:10:00,19.43,19.44,19.38,19.38,84298.0,15.3269,15.3347,15.2874,15.2874,84298.0
2015-10-23 14:15:00,19.38,19.43,19.37,19.43,32867.0,15.2874,15.3269,15.2795,15.3269,32867.0
2015-10-23 14:20:00,19.43,19.51,19.4,19.5,64180.0,15.3269,15.39,15.3032,15.3821,64180.0
2015-10-23 14:25:00,19.51,19.54,19.49,19.52,53560.0,15.39,15.4136,15.3742,15.3979,53560.0
2015-10-23 14:30:00,19.51,19.53,19.47,19.52,60339.0,15.39,15.4057,15.3584,15.3979,60339.0
2015-10-23 14:35:00,19.52,19.53,19.51,19.52,48450.0,15.3979,15.4057,15.39,15.3979,48450.0
2015-10-23 14:40:00,19.52,19.52,19.48,19.5,55166.0,15.3979,15.3979,15.3663,15.3821,55166.0
2015-10-23 14:45:00,19.51,19.53,19.5,19.52,19641.0,15.39,15.4057,15.3821,15.3979,19641.0
2015-10-23 14:50:00,19.53,19.55,19.51,19.55,47682.0,15.4057,15.4215,15.39,15.4215,47682.0
2015-10-23 14:55:00,19.55,19.64,19.54,19.62,115068.0,15.4215,15.4925,15.4136,15.4767,115068.0
2015-10-23 15:00:00,19.61,19.62,19.59,19.59,37038.0,15.4688,15.4767,15.4531,15.4531,37038.0
2015-10-23 15:05:00,19.59,19.6,19.54,19.57,72507.0,15.4531,15.461,15.4136,15.4373,72507.0
2015-10-23 15:10:00,19.57,19.62,19.56,19.57,70137.0,15.4373,15.4767,15.4294,15.4373,70137.0
2015-10-23 15:15:00,19.58,19.62,19.57,19.6,178155.0,15.4452,15.4767,15.4373,15.461,178155.0
2015-10-23 15:20:00,19.6,19.61,19.52,19.53,78573.0,15.461,15.4688,15.3979,15.4057,78573.0
2015-10-23 15:25:00,19.54,19.58,19.53,19.58,53492.0,15.4136,15.4452,15.4057,15.4452,53492.0
2015-10-23 15:30:00,19.57,19.58,19.53,19.57,79358.0,15.4373,15.4452,15.4057,15.4373,79358.0
2015-10-23 15:35:00,19.57,19.61,19.54,19.59,68403.0,15.4373,15.4688,15.4136,15.4531,68403.0
2015-10-23 15:40:00,19.6,19.6,19.55,19.59,122383.0,15.461,15.461,15.4215,15.4531,122383.0
2015-10-23 15:45:00,19.59,19.59,19.55,19.55,137351.0,15.4531,15.4531,15.4215,15.4215,137351.0
2015-10-23 15:50:00,19.55,19.56,19.53,19.54,119570.0,15.4215,15.4294,15.4057,15.4136,119570.0
2015-10-23 15:55:00,19.54,19.55,19.51,19.55,443202.0,15.4136,15.4215,15.39,15.4215,443202.0
2015-10-26 09:30:00,19.37,19.41,19.15,19.26,175489.0,15.2795,15.3111,15.106,15.1928,175489.0
2015-10-26 09:35:00,19.25,19.27,19.16,19.17,108483.0,15.1849,15.2006,15.1139,15.1218,108483.0
2015-10-26 09:40:00,19.17,19.19,18.96,18.99,138741.0,15.1218,15.1375,14.9561,14.9798,138741.0
2015-10-26 09:45:00,18.98,19.07,18.97,19.07,116867.0,14.9719,15.0429,14.964,15.0429,116867.0
2015-10-26 09:50:00,19.07,19.07,18.95,18.96,78008.0,15.0429,15.0429,14.9482,14.9561,78008.0
2015-10-26 09:55:00,18.96,18.98,18.9,18.91,73766.0,14.9561,14.9719,14.9088,14.9167,73766.0
2015-10-26 10:00:00,18.91,19.13,18.91,19.04,108703.0,14.9167,15.0902,14.9167,15.0192,108703.0
2015-10-26 10:05:00,19.03,19.07,18.97,19.0,66148.0,15.0113,15.0429,14.964,14.9877,66148.0
2015-10-26 10:10:00,19.0,19.03,18.93,18.96,77894.0,14.9877,15.0113,14.9324,14.9561,77894.0
2015-10-26 10:15:00,18.96,18.99,18.9,18.9,62947.0,14.9561,14.9798,14.9088,14.9088,62947.0
2015-10-26 10:20:00,18.9,18.98,18.89,18.96,104900.0,14.9088,14.9719,14.9009,14.9561,104900.0
2015-10-26 10:25:00,18.96,18.98,18.92,18.97,45551.0,14.9561,14.9719,14.9246,14.964,45551.0
2015-10-26 10:30:00,18.97,19.05,18.96,19.04,66113.0,14.964,15.0271,14.9561,15.0192,66113.0
2015-10-26 10:35:00,19.04,19.06,18.95,18.99,74292.0,15.0192,15.035,14.9482,14.9798,74292.0
2015-10-26 10:40:00,19.0,19.01,18.88,18.89,53125.0,14.9877,14.9956,14.893,14.9009,53125.0
2015-10-26 10:45:00,18.88,18.94,18.88,18.93,43160.0,14.893,14.9403,14.893,14.9324,43160.0
2015-10-26 10:50:00,18.93,19.03,18.92,19.03,49214.0,14.9324,15.0113,14.9246,15.0113,49214.0
2015-10-26 10:55:00,19.03,19.04,18.98,19.0,48426.0,15.0113,15.0192,14.9719,14.9877,48426.0
2015-10-26 11:00:00,19.0,19.0,18.94,18.97,36575.0,14.9877,14.9877,14.9403,14.964,36575.0
2015-10-26 11:05:00,18.98,18.98,18.9,18.93,59052.0,14.9719,14.9719,14.9088,14.9324,59052.0
2015-10-26 11:10:00,18.92,18.98,18.91,18.93,62476.0,14.9246,14.9719,14.9167,14.9324,62476.0
2015-10-26 11:15:00,18.93,18.94,18.9,18.9,32140.0,14.9324,14.9403,14.9088,14.9088,32140.0
2015-10-26 11:20:00,18.91,18.91,18.85,18.86,51285.0,14.9167,14.9167,14.8693,14.8772,51285.0
2015-10-26 11:25:00,18.87,18.87,18.81,18.82,40910.0,14.8851,14.8851,14.8378,14.8457,40910.0
2015-10-26 11:30:00,18.83,18.85,18.81,18.84,42093.0,14.8536,14.8693,14.8378,14.8614,42093.0
2015-10-26 11:35:00,18.85,18.87,18.8,18.8,38050.0,14.8693,14.8851,14.8299,14.8299,38050.0
2015-10-26 11:40:00,18.8,18.83,18.8,18.81,38723.0,14.8299,14.8536,14.8299,14.8378,38723.0
2015-10-26 11:45:00,18.81,18.84,18.8,18.8,56241.0,14.8378,14.8614,14.8299,14.8299,56241.0
2015-10-26 11:50:00,18.8,18.82,18.79,18.82,24165.0,14.8299,14.8457,14.822,14.8457,24165.0
2015-10-26 11:55:00,18.81,18.85,18.79,18.84,52290.0,14.8378,14.8693,14.822,14.8614,52290.0
2015-10-26 12:00:00,18.84,18.84,18.81,18.82,32187.0,14.8614,14.8614,14.8378,14.8457,32187.0
2015-10-26 12:05:00,18.82,18.89,18.82,18.89,72226.0,14.8457,14.9009,14.8457,14.9009,72226.0
2015-10-26 12:10:00,18.88,18.89,18.85,18.86,19211.0,14.893,14.9009,14.8693,14.8772,19211.0
2015-10-26 12:15:00,18.87,18.9,18.86,18.87,52812.0,14.8851,14.9088,14.8772,14.8851,52812.0
2015-10-26 12:20:00,18.88,18.91,18.87,18.89,23557.0,14.893,14.9167,14.8851,14.9009,23557.0
2015-10-26 12:25:00,18.89,18.9,18.87,18.88,19516.0,14.9009,14.9088,14.8851,14.893,19516.0
2015-10-26 12:30:00,18.88,18.88,18.85,18.85,16865.0,14.893,14.893,14.8693,14.8693,16865.0
2015-10-26 12:35:00,18.86,18.87,18.85,18.86,33548.0,14.8772,14.8851,14.8693,14.8772,33548.0
2015-10-26 12:40:00,18.86,18.88,18.83,18.88,197188.0,14.8772,14.893,14.8536,14.893,197188.0
2015-10-26 12:45:00,18.88,18.95,18.87,18.95,28990.0,14.893,14.9482,14.8851,14.9482,28990.0
2015-10-26 12:50:00,18.94,18.95,18.92,18.94,22313.0,14.9403,14.9482,14.9246,14.9403,22313.0
2015-10-26 12:55:00,18.94,18.99,18.94,18.96,39249.0,14.9403,14.9798,14.9403,14.9561,39249.0
2015-10-26 13:00:00,18.96,18.99,18.94,18.97,41424.0,14.9561,14.9798,14.9403,14.964,41424.0
2015-10-26 13:05:00,18.98,19.02,18.98,19.0,70399.0,14.9719,15.0034,14.9719,14.9877,70399.0
2015-10-26 13:10:00,19.01,19.05,19.0,19.05,34566.0,14.9956,15.0271,14.9877,15.0271,34566.0
2015-10-26 13:15:00,19.04,19.06,18.99,19.05,47772.0,15.0192,15.035,14.9798,15.0271,47772.0
2015-10-26 13:20:00,19.05,19.07,19.02,19.03,19872.0,15.0271,15.0429,15.0034,15.0113,19872.0
2015-10-26 13:25:00,19.03,19.08,19.02,19.07,40776.0,15.0113,15.0508,15.0034,15.0429,40776.0
2015-10-26 13:30:00,19.07,19.08,19.03,19.06,17160.0,15.0429,15.0508,15.0113,15.035,17160.0
2015-10-26 13:35:00,19.06,19.06,18.96,18.99,41215.0,15.035,15.035,14.9561,14.9798,41215.0
2015-10-26 13:40:00,19.0,19.02,18.96,18.96,60632.0,14.9877,15.0034,14.9561,14.9561,60632.0
2015-10-26 13:45:00,18.97,18.99,18.94,18.94,31230.0,14.964,14.9798,14.9403,14.9403,31230.0
2015-10-26 13:50:00,18.94,18.96,18.94,18.96,25169.0,14.9403,14.9561,14.9403,14.9561,25169.0
2015-10-26 13:55:00,18.96,18.97,18.93,18.96,63209.0,14.9561,14.964,14.9324,14.9561,63209.0
2015-10-26 14:00:00,18.96,19.01,18.96,18.96,24257.0,14.9561,14.9956,14.9561,14.9561,24257.0
2015-10-26 14:05:00,18.96,18.98,18.95,18.97,23135.0,14.9561,14.9719,14.9482,14.964,23135.0
2015-10-26 14:10:00,18.96,18.96,18.89,18.91,28156.0,14.9561,14.9561,14.9009,14.9167,28156.0
2015-10-26 14:15:00,18.92,18.93,18.91,18.91,22926.0,14.9246,14.9324,14.9167,14.9167,22926.0
2015-10-26 14:20:00,18.91,18.94,18.9,18.92,26692.0,14.9167,14.9403,14.9088,14.9246,26692.0
2015-10-26 14:25:00,18.93,18.96,18.9,18.9,57089.0,14.9324,14.9561,14.9088,14.9088,57089.0
2015-10-26 14:30:00,18.9,18.94,18.9,18.92,21043.0,14.9088,14.9403,14.9088,14.9246,21043.0
2015-10-26 14:35:00,18.92,18.92,18.88,18.89,20089.0,14.9246,14.9246,14.893,14.9009,20089.0
2015-10-26 14:40:00,18.88,18.91,18.88,18.91,29374.0,14.893,14.9167,14.893,14.9167,29374.0
2015-10-26 14:45:00,18.9,18.94,18.89,18.9,34885.0,14.9088,14.9403,14.9009,14.9088,34885.0
2015-10-26 14:50:00,18.9,18.9,18.85,18.86,86023.0,14.9088,14.9088,14.8693,14.8772,86023.0
2015-10-26 14:55:00,18.85,18.87,18.84,18.85,39169.0,14.8693,14.8851,14.8614,14.8693,39169.0
2015-10-26 15:00:00,18.85,18.87,18.85,18.86,26584.0,14.8693,14.8851,14.8693,14.8772,26584.0
2015-10-26 15:05:00,18.86,18.87,18.85,18.87,17889.0,14.8772,14.8851,14.8693,14.8851,17889.0
2015-10-26 15:10:00,18.87,18.88,18.83,18.84,97708.0,14.8851,14.893,14.8536,14.8614,97708.0
2015-10-26 15:15:00,18.84,18.88,18.82,18.83,64208.0,14.8614,14.893,14.8457,14.8536,64208.0
2015-10-26 15:20:00,18.82,18.86,18.82,18.85,49617.0,14.8457,14.8772,14.8457,14.8693,49617.0
2015-10-26 15:25:00,18.84,18.87,18.84,18.86,67363.0,14.8614,14.8851,14.8614,14.8772,67363.0
2015-10-26 15:30:00,18.86,18.89,18.85,18.85,79414.0,14.8772,14.9009,14.8693,14.8693,79414.0
2015-10-26 15:35:00,18.85,18.87,18.82,18.83,108188.0,14.8693,14.8851,14.8457,14.8536,108188.0
2015-10-26 15:40:00,18.84,18.88,18.83,18.84,152553.0,14.8614,14.893,14.8536,14.8614,152553.0
2015-10-26 15:45:00,18.85,18.89,18.85,18.86,206824.0,14.8693,14.9009,14.8693,14.8772,206824.0
2015-10-26 15:50:00,18.86,18.89,18.85,18.88,222682.0,14.8772,14.9009,14.8693,14.893,222682.0
2015-10-26 15:55:00,18.89,18.89,18.8,18.81,616016.0,14.9009,14.9009,14.8299,14.8378,616016.0
2015-10-27 09:30:00,18.76,18.8,18.52,18.66,113705.0,14.7983,14.8299,14.609,14.7195,113705.0
2015-10-27 09:35:00,18.66,18.66,18.54,18.56,80706.0,14.7195,14.7195,14.6248,14.6406,80706.0
2015-10-27 09:40:00,18.56,18.8,18.54,18.77,124056.0,14.6406,14.8299,14.6248,14.8062,124056.0
2015-10-27 09:45:00,18.76,18.83,18.73,18.76,83333.0,14.7983,14.8536,14.7747,14.7983,83333.0
2015-10-27 09:50:00,18.76,18.86,18.76,18.83,83548.0,14.7983,14.8772,14.7983,14.8536,83548.0
2015-10-27 09:55:00,18.83,19.05,18.83,18.98,155094.0,14.8536,15.0271,14.8536,14.9719,155094.0
2015-10-27 10:00:00,19.0,19.02,18.94,19.02,58543.0,14.9877,15.0034,14.9403,15.0034,58543.0
2015-10-27 10:05:00,19.01,19.14,18.99,19.13,97883.0,14.9956,15.0981,14.9798,15.0902,97883.0
2015-10-27 10:10:00,19.13,19.14,19.08,19.12,81373.0,15.0902,15.0981,15.0508,15.0823,81373.0
2015-10-27 10:15:00,19.13,19.14,18.98,19.02,57147.0,15.0902,15.0981,14.9719,15.0034,57147.0
2015-10-27 10:20:00,19.02,19.04,18.94,18.97,41247.0,15.0034,15.0192,14.9403,14.964,41247.0
2015-10-27 10:25:00,18.98,18.98,18.93,18.95,26261.0,14.9719,14.9719,14.9324,14.9482,26261.0
2015-10-27 10:30:00,18.96,19.0,18.9,19.0,117303.0,14.9561,14.9877,14.9088,14.9877,117303.0
2015-10-27 10:35:00,18.98,19.03,18.96,19.02,36027.0,14.9719,15.0113,14.9561,15.0034,36027.0
2015-10-27 10:40:00,19.01,19.04,18.99,19.02,61037.0,14.9956,15.0192,14.9798,15.0034,61037.0
2015-10-27 10:45:00,19.02,19.03,18.97,18.98,38415.0,15.0034,15.0113,14.964,14.9719,38415.0
2015-10-27 10:50:00,18.98,19.02,18.93,18.94,36159.0,14.9719,15.0034,14.9324,14.9403,36159.0
2015-10-27 10:55:00,18.95,18.95,18.88,18.88,34155.0,14.9482,14.9482,14.893,14.893,34155.0
2015-10-27 11:00:00,18.88,18.91,18.84,18.9,42860.0,14.893,14.9167,14.8614,14.9088,42860.0
2015-10-27 11:05:00,18.89,18.91,18.82,18.84,30674.0,14.9009,14.9167,14.8457,14.8614,30674.0
2015-10-27 11:10:00,18.85,18.86,18.77,18.77,76322.0,14.8693,14.8772,14.8062,14.8062,76322.0
2015-10-27 11:15:00,18.78,18.81,18.75,18.8,47576.0,14.8141,14.8378,14.7905,14.8299,47576.0
2015-10-27 11:20:00,18.81,18.82,18.75,18.79,61848.0,14.8378,14.8457,14.7905,14.822,61848.0
2015-10-27 11:25:00,18.8,18.81,18.76,18.79,61605.0,14.8299,14.8378,14.7983,14.822,61605.0
2015-10-27 11:30:00,18.79,18.81,18.75,18.79,48337.0,14.822,14.8378,14.7905,14.822,48337.0
2015-10-27 11:35:00,18.79,18.84,18.78,18.81,41221.0,14.822,14.8614,14.8141,14.8378,41221.0
2015-10-27 11:40:00,18.81,18.86,18.79,18.85,44386.0,14.8378,14.8772,14.822,14.8693,44386.0
2015-10-27 11:45:00,18.84,18.85,18.79,18.82,29352.0,14.8614,14.8693,14.822,14.8457,29352.0
2015-10-27 11:50:00,18.82,18.85,18.79,18.79,30138.0,14.8457,14.8693,14.822,14.822,30138.0
2015-10-27 11:55:00,18.79,18.8,18.74,18.76,36781.0,14.822,14.8299,14.7826,14.7983,36781.0
2015-10-27 12:00:00,18.76,18.8,18.75,18.8,23152.0,14.7983,14.8299,14.7905,14.8299,23152.0
2015-10-27 12:05:00,18.8,18.83,18.78,18.83,31868.0,14.8299,14.8536,14.8141,14.8536,31868.0
2015-10-27 12:10:00,18.83,18.85,18.8,18.85,21689.0,14.8536,14.8693,14.8299,14.8693,21689.0
2015-10-27 12:15:00,18.84,18.84,18.78,18.79,64252.0,14.8614,14.8614,14.8141,14.822,64252.0
2015-10-27 12:20:00,18.79,18.8,18.76,18.79,19875.0,14.822,14.8299,14.7983,14.822,19875.0
2015-10-27 12:25:00,18.79,18.8,18.76,18.76,16685.0,14.822,14.8299,14.7983,14.7983,16685.0
2015-10-27 12:30:00,18.76,18.8,18.75,18.79,23341.0,14.7983,14.8299,14.7905,14.822,23341.0
2015-10-27 12:35:00,18.78,18.81,18.77,18.79,50771.0,14.8141,14.8378,14.8062,14.822,50771.0
2015-10-27 12:40:00,18.78,18.78,18.75,18.77,14761.0,14.8141,14.8141,14.7905,14.8062,14761.0
2015-10-27 12:45:00,18.76,18.81,18.72,18.72,35729.0,14.7983,14.8378,14.7668,14.7668,35729.0
2015-10-27 12:50:00,18.72,18.75,18.7,18.73,19810.0,14.7668,14.7905,14.751,14.7747,19810.0
2015-10-27 12:55:00,18.72,18.76,18.7,18.72,37468.0,14.7668,14.7983,14.751,14.7668,37468.0
2015-10-27 13:00:00,18.71,18.72,18.65,18.67,63243.0,14.7589,14.7668,14.7116,14.7273,63243.0
2015-10-27 13:05:00,18.66,18.66,18.64,18.66,28268.0,14.7195,14.7195,14.7037,14.7195,28268.0
2015-10-27 13:10:00,18.66,18.7,18.66,18.69,28163.0,14.7195,14.751,14.7195,14.7431,28163.0
2015-10-27 13:15:00,18.69,18.73,18.68,18.7,37787.0,14.7431,14.7747,14.7352,14.751,37787.0
2015-10-27 13:20:00,18.7,18.72,18.68,18.7,14815.0,14.751,14.7668,14.7352,14.751,14815.0
2015-10-27 13:25:00,18.7,18.71,18.67,18.68,21842.0,14.751,14.7589,14.7273,14.7352,21842.0
2015-10-27 13:30:00,18.68,18.76,18.68,18.75,51320.0,14.7352,14.7983,14.7352,14.7905,51320.0
2015-10-27 13:35:00,18.75,18.76,18.73,18.74,24754.0,14.7905,14.7983,14.7747,14.7826,24754.0
2015-10-27 13:40:00,18.73,18.75,18.69,18.72,58057.0,14.7747,14.7905,14.7431,14.7668,58057.0
2015-10-27 13:45:00,18.72,18.75,18.71,18.73,27812.0,14.7668,14.7905,14.7589,14.7747,27812.0
2015-10-27 13:50:00,18.72,18.74,18.7,18.74,16539.0,14.7668,14.7826,14.751,14.7826,16539.0
2015-10-27 13:55:00,18.73,18.81,18.72,18.8,43671.0,14.7747,14.8378,14.7668,14.8299,43671.0
2015-10-27 14:00:00,18.79,18.82,18.73,18.78,129795.0,14.822,14.8457,14.7747,14.8141,129795.0
2015-10-27 14:05:00,18.78,18.81,18.74,18.74,38937.0,14.8141,14.8378,14.7826,14.7826,38937.0
2015-10-27 14:10:00,18.75,18.77,18.74,18.75,35227.0,14.7905,14.8062,14.7826,14.7905,35227.0
2015-10-27 14:15:00,18.75,18.76,18.74,18.76,18237.0,14.7905,14.7983,14.7826,14.7983,18237.0
2015-10-27 14:20:00,18.76,18.78,18.74,18.75,17661.0,14.7983,14.8141,14.7826,14.7905,17661.0
2015-10-27 14:25:00,18.76,18.76,18.72,18.72,32544.0,14.7983,14.7983,14.7668,14.7668,32544.0
2015-10-27 14:30:00,18.73,18.73,18.71,18.72,18029.0,14.7747,14.7747,14.7589,14.7668,18029.0
2015-10-27 14:35:00,18.71,18.76,18.71,18.76,40206.0,14.7589,14.7983,14.7589,14.7983,40206.0
2015-10-27 14:40:00,18.76,18.79,18.75,18.78,32827.0,14.7983,14.822,14.7905,14.8141,32827.0
2015-10-27 14:45:00,18.78,18.78,18.71,18.71,22416.0,14.8141,14.8141,14.7589,14.7589,22416.0
2015-10-27 14:50:00,18.71,18.73,18.7,18.72,27609.0,14.7589,14.7747,14.751,14.7668,27609.0
2015-10-27 14:55:00,18.71,18.73,18.7,18.73,25990.0,14.7589,14.7747,14.751,14.7747,25990.0
2015-10-27 15:00:00,18.73,18.77,18.72,18.74,45047.0,14.7747,14.8062,14.7668,14.7826,45047.0
2015-10-27 15:05:00,18.73,18.76,18.71,18.73,73237.0,14.7747,14.7983,14.7589,14.7747,73237.0
2015-10-27 15:10:00,18.73,18.73,18.68,18.69,89023.0,14.7747,14.7747,14.7352,14.7431,89023.0
2015-10-27 15:15:00,18.69,18.7,18.68,18.69,84327.0,14.7431,14.751,14.7352,14.7431,84327.0
2015-10-27 15:20:00,18.7,18.75,18.67,18.73,77729.0,14.751,14.7905,14.7273,14.7747,77729.0
2015-10-27 15:25:00,18.73,18.81,18.72,18.81,65592.0,14.7747,14.8378,14.7668,14.8378,65592.0
2015-10-27 15:30:00,18.82,18.82,18.74,18.8,92918.0,14.8457,14.8457,14.7826,14.8299,92918.0
2015-10-27 15:35:00,18.8,18.8,18.75,18.76,53081.0,14.8299,14.8299,14.7905,14.7983,53081.0
2015-10-27 15:40:00,18.76,18.78,18.75,18.76,77408.0,14.7983,14.8141,14.7905,14.7983,77408.0
2015-10-27 15:45:00,18.76,18.76,18.74,18.76,88075.0,14.7983,14.7983,14.7826,14.7983,88075.0
2015-10-27 15:50:00,18.76,18.76,18.73,18.75,91939.0,14.7983,14.7983,14.7747,14.7905,91939.0
2015-10-27 15:55:00,18.75,18.79,18.74,18.79,292420.0,14.7905,14.822,14.7826,14.822,292420.0
2015-10-28 09:30:00,19.08,19.29,19.0,19.28,290135.0,15.0508,15.2164,14.9877,15.2085,290135.0
2015-10-28 09:35:00,19.29,19.45,19.29,19.43,156765.0,15.2164,15.3426,15.2164,15.3269,156765.0
2015-10-28 09:40:00,19.43,19.82,19.42,19.7,275918.0,15.3269,15.6345,15.319,15.5398,275918.0
2015-10-28 09:45:00,19.69,19.79,19.64,19.79,91189.0,15.532,15.6108,15.4925,15.6108,91189.0
2015-10-28 09:50:00,19.8,19.8,19.66,19.67,112631.0,15.6187,15.6187,15.5083,15.5162,112631.0
2015-10-28 09:55:00,19.69,19.77,19.68,19.77,138229.0,15.532,15.5951,15.5241,15.5951,138229.0
2015-10-28 10:00:00,19.78,19.95,19.77,19.94,247796.0,15.6029,15.737,15.5951,15.7292,247796.0
2015-10-28 10:05:00,19.94,20.07,19.9,19.96,277287.0,15.7292,15.8317,15.6976,15.7449,277287.0
2015-10-28 10:10:00,19.96,19.97,19.92,19.93,140418.0,15.7449,15.7528,15.7134,15.7213,140418.0
2015-10-28 10:15:00,19.93,20.05,19.9,20.0,135097.0,15.7213,15.8159,15.6976,15.7765,135097.0
2015-10-28 10:20:00,20.0,20.04,19.98,19.99,69360.0,15.7765,15.808,15.7607,15.7686,69360.0
2015-10-28 10:25:00,20.0,20.03,19.97,19.97,73010.0,15.7765,15.8002,15.7528,15.7528,73010.0
2015-10-28 10:30:00,19.98,20.14,19.97,20.06,190468.0,15.7607,15.8869,15.7528,15.8238,190468.0
2015-10-28 10:35:00,20.06,20.12,20.05,20.12,101152.0,15.8238,15.8711,15.8159,15.8711,101152.0
2015-10-28 10:40:00,20.12,20.22,20.04,20.12,360090.0,15.8711,15.95,15.808,15.8711,360090.0
2015-10-28 10:45:00,20.12,20.28,20.12,20.25,125255.0,15.8711,15.9974,15.8711,15.9737,125255.0
2015-10-28 10:50:00,20.25,20.3,20.11,20.15,132049.0,15.9737,16.0131,15.8633,15.8948,132049.0
2015-10-28 10:55:00,20.15,20.18,20.12,20.15,114720.0,15.8948,15.9185,15.8711,15.8948,114720.0
2015-10-28 11:00:00,20.14,20.22,20.13,20.16,101362.0,15.8869,15.95,15.879,15.9027,101362.0
2015-10-28 11:05:00,20.17,20.18,20.05,20.1,76398.0,15.9106,15.9185,15.8159,15.8554,76398.0
2015-10-28 11:10:00,20.1,20.11,20.06,20.08,137086.0,15.8554,15.8633,15.8238,15.8396,137086.0
2015-10-28 11:15:00,20.07,20.08,19.97,19.98,170436.0,15.8317,15.8396,15.7528,15.7607,170436.0
2015-10-28 11:20:00,19.97,19.98,19.93,19.97,239153.0,15.7528,15.7607,15.7213,15.7528,239153.0
2015-10-28 11:25:00,19.97,19.99,19.91,19.94,71618.0,15.7528,15.7686,15.7055,15.7292,71618.0
2015-10-28 11:30:00,19.95,19.95,19.88,19.92,149731.0,15.737,15.737,15.6818,15.7134,149731.0
2015-10-28 11:35:00,19.92,20.01,19.92,20.01,59815.0,15.7134,15.7844,15.7134,15.7844,59815.0
2015-10-28 11:40:00,20.0,20.01,19.95,19.98,55023.0,15.7765,15.7844,15.737,15.7607,55023.0
2015-10-28 11:45:00,19.98,20.0,19.97,19.99,39164.0,15.7607,15.7765,15.7528,15.7686,39164.0
2015-10-28 11:50:00,19.98,19.99,19.94,19.94,58820.0,15.7607,15.7686,15.7292,15.7292,58820.0
2015-10-28 11:55:00,19.95,19.95,19.86,19.9,116467.0,15.737,15.737,15.6661,15.6976,116467.0
2015-10-28 12:00:00,19.9,19.96,19.89,19.95,41429.0,15.6976,15.7449,15.6897,15.737,41429.0
2015-10-28 12:05:00,19.96,20.0,19.91,19.97,39927.0,15.7449,15.7765,15.7055,15.7528,39927.0
2015-10-28 12:10:00,19.98,20.0,19.95,19.95,46134.0,15.7607,15.7765,15.737,15.737,46134.0
2015-10-28 12:15:00,19.95,19.98,19.87,19.87,58729.0,15.737,15.7607,15.6739,15.6739,58729.0
2015-10-28 12:20:00,19.88,19.92,19.86,19.86,42441.0,15.6818,15.7134,15.6661,15.6661,42441.0
2015-10-28 12:25:00,19.87,19.91,19.83,19.87,55190.0,15.6739,15.7055,15.6424,15.6739,55190.0
2015-10-28 12:30:00,19.86,19.87,19.8,19.83,46358.0,15.6661,15.6739,15.6187,15.6424,46358.0
2015-10-28 12:35:00,19.83,19.84,19.77,19.79,48935.0,15.6424,15.6503,15.5951,15.6108,48935.0
2015-10-28 12:40:00,19.8,19.81,19.72,19.75,75501.0,15.6187,15.6266,15.5556,15.5793,75501.0
2015-10-28 12:45:00,19.74,19.79,19.73,19.73,54118.0,15.5714,15.6108,15.5635,15.5635,54118.0
2015-10-28 12:50:00,19.74,19.78,19.73,19.76,66154.0,15.5714,15.6029,15.5635,15.5872,66154.0
2015-10-28 12:55:00,19.77,19.83,19.77,19.81,72616.0,15.5951,15.6424,15.5951,15.6266,72616.0
2015-10-28 13:00:00,19.81,19.82,19.77,19.81,151330.0,15.6266,15.6345,15.5951,15.6266,151330.0
2015-10-28 13:05:00,19.8,19.83,19.78,19.8,44684.0,15.6187,15.6424,15.6029,15.6187,44684.0
2015-10-28 13:10:00,19.79,19.83,19.75,19.81,82525.0,15.6108,15.6424,15.5793,15.6266,82525.0
2015-10-28 13:15:00,19.82,19.85,19.79,19.83,47313.0,15.6345,15.6582,15.6108,15.6424,47313.0
2015-10-28 13:20:00,19.82,19.84,19.77,19.8,56887.0,15.6345,15.6503,15.5951,15.6187,56887.0
2015-10-28 13:25:00,19.8,19.84,19.74,19.84,49988.0,15.6187,15.6503,15.5714,15.6503,49988.0
2015-10-28 13:30:00,19.83,19.83,19.79,19.8,17467.0,15.6424,15.6424,15.6108,15.6187,17467.0
2015-10-28 13:35:00,19.8,19.83,19.77,19.8,124680.0,15.6187,15.6424,15.5951,15.6187,124680.0
2015-10-28 13:40:00,19.8,19.86,19.79,19.85,67413.0,15.6187,15.6661,15.6108,15.6582,67413.0
2015-10-28 13:45:00,19.85,19.86,19.79,19.8,84944.0,15.6582,15.6661,15.6108,15.6187,84944.0
2015-10-28 13:50:00,19.8,19.9,19.8,19.89,58218.0,15.6187,15.6976,15.6187,15.6897,58218.0
2015-10-28 13:55:00,19.88,20.04,19.87,20.01,198064.0,15.6818,15.808,15.6739,15.7844,198064.0
2015-10-28 14:00:00,20.01,20.03,19.45,19.59,198916.0,15.7844,15.8002,15.3426,15.4531,198916.0
2015-10-28 14:05:00,19.59,19.6,19.19,19.24,248397.0,15.4531,15.461,15.1375,15.177,248397.0
2015-10-28 14:10:00,19.24,19.27,18.69,18.71,463824.0,15.177,15.2006,14.7431,14.7589,463824.0
2015-10-28 14:15:00,18.71,18.71,18.57,18.64,577519.0,14.7589,14.7589,14.6485,14.7037,577519.0
2015-10-28 14:20:00,18.63,19.05,18.59,18.94,459935.0,14.6958,15.0271,14.6642,14.9403,459935.0
2015-10-28 14:25:00,18.94,19.0,18.82,18.9,255706.0,14.9403,14.9877,14.8457,14.9088,255706.0
2015-10-28 14:30:00,18.9,18.91,18.56,18.59,202155.0,14.9088,14.9167,14.6406,14.6642,202155.0
2015-10-28 14:35:00,18.58,18.75,18.55,18.71,301027.0,14.6564,14.7905,14.6327,14.7589,301027.0
2015-10-28 14:40:00,18.71,18.73,18.57,18.69,199256.0,14.7589,14.7747,14.6485,14.7431,199256.0
2015-10-28 14:45:00,18.68,18.73,18.62,18.64,143967.0,14.7352,14.7747,14.6879,14.7037,143967.0
2015-10-28 14:50:00,18.65,18.68,18.63,18.64,114792.0,14.7116,14.7352,14.6958,14.7037,114792.0
2015-10-28 14:55:00,18.64,18.82,18.63,18.82,121397.0,14.7037,14.8457,14.6958,14.8457,121397.0
2015-10-28 15:00:00,18.82,18.92,18.78,18.92,121933.0,14.8457,14.9246,14.8141,14.9246,121933.0
2015-10-28 15:05:00,18.92,19.03,18.92,19.01,109093.0,14.9246,15.0113,14.9246,14.9956,109093.0
2015-10-28 15:10:00,19.0,19.04,18.9,18.96,128130.0,14.9877,15.0192,14.9088,14.9561,128130.0
2015-10-28 15:15:00,18.96,19.04,18.94,18.97,233226.0,14.9561,15.0192,14.9403,14.964,233226.0
2015-10-28 15:20:00,18.97,19.0,18.9,19.0,98059.0,14.964,14.9877,14.9088,14.9877,98059.0
2015-10-28 15:25:00,19.0,19.0,18.93,18.97,112793.0,14.9877,14.9877,14.9324,14.964,112793.0
2015-10-28 15:30:00,18.97,19.09,18.96,19.05,176777.0,14.964,15.0587,14.9561,15.0271,176777.0
2015-10-28 15:35:00,19.05,19.09,19.04,19.09,189872.0,15.0271,15.0587,15.0192,15.0587,189872.0
2015-10-28 15:40:00,19.09,19.09,19.01,19.07,155670.0,15.0587,15.0587,14.9956,15.0429,155670.0
2015-10-28 15:45:00,19.07,19.1,19.04,19.05,216057.0,15.0429,15.0665,15.0192,15.0271,216057.0
2015-10-28 15:50:00,19.06,19.09,19.03,19.09,204449.0,15.035,15.0587,15.0113,15.0587,204449.0
2015-10-28 15:55:00,19.09,19.19,19.08,19.15,499761.0,15.0587,15.1375,15.0508,15.106,499761.0
2015-10-29 09:30:00,19.48,19.9,19.44,19.86,338172.0,15.3663,15.6976,15.3347,15.6661,338172.0
2015-10-29 09:35:00,19.86,19.87,19.53,19.55,247516.0,15.6661,15.6739,15.4057,15.4215,247516.0
2015-10-29 09:40:00,19.54,19.88,19.51,19.86,154991.0,15.4136,15.6818,15.39,15.6661,154991.0
2015-10-29 09:45:00,19.87,20.06,19.8,19.85,299281.0,15.6739,15.8238,15.6187,15.6582,299281.0
2015-10-29 09:50:00,19.85,20.1,19.84,20.1,208259.0,15.6582,15.8554,15.6503,15.8554,208259.0
2015-10-29 09:55:00,20.1,20.18,20.06,20.13,162477.0,15.8554,15.9185,15.8238,15.879,162477.0
2015-10-29 10:00:00,20.14,20.37,20.13,20.16,249124.0,15.8869,16.0684,15.879,15.9027,249124.0
2015-10-29 10:05:00,20.15,20.15,20.08,20.08,164820.0,15.8948,15.8948,15.8396,15.8396,164820.0
2015-10-29 10:10:00,20.08,20.16,20.06,20.13,189429.0,15.8396,15.9027,15.8238,15.879,189429.0
2015-10-29 10:15:00,20.13,20.15,19.91,19.95,271182.0,15.879,15.8948,15.7055,15.737,271182.0
2015-10-29 10:20:00,19.95,20.01,19.93,20.0,105396.0,15.737,15.7844,15.7213,15.7765,105396.0
2015-10-29 10:25:00,20.0,20.15,19.99,20.15,146101.0,15.7765,15.8948,15.7686,15.8948,146101.0
2015-10-29 10:30:00,20.15,20.33,20.14,20.27,220455.0,15.8948,16.0368,15.8869,15.9895,220455.0
2015-10-29 10:35:00,20.27,20.47,20.27,20.33,259738.0,15.9895,16.1472,15.9895,16.0368,259738.0
2015-10-29 10:40:00,20.32,20.37,20.26,20.35,96406.0,16.0289,16.0684,15.9816,16.0526,96406.0
2015-10-29 10:45:00,20.34,20.37,20.25,20.33,196338.0,16.0447,16.0684,15.9737,16.0368,196338.0
2015-10-29 10:50:00,20.33,20.35,20.28,20.34,99785.0,16.0368,16.0526,15.9974,16.0447,99785.0
2015-10-29 10:55:00,20.34,20.57,20.33,20.56,237206.0,16.0447,16.2261,16.0368,16.2182,237206.0
2015-10-29 11:00:00,20.55,20.55,20.36,20.38,198942.0,16.2103,16.2103,16.0605,16.0762,198942.0
2015-10-29 11:05:00,20.37,20.41,20.31,20.31,167026.0,16.0684,16.0999,16.021,16.021,167026.0
2015-10-29 11:10:00,20.31,20.32,20.22,20.23,155316.0,16.021,16.0289,15.95,15.9579,155316.0
2015-10-29 11:15:00,20.24,20.26,20.17,20.18,130006.0,15.9658,15.9816,15.9106,15.9185,130006.0
2015-10-29 11:20:00,20.17,20.27,20.16,20.21,137071.0,15.9106,15.9895,15.9027,15.9421,137071.0
2015-10-29 11:25:00,20.22,20.27,20.18,20.25,96831.0,15.95,15.9895,15.9185,15.9737,96831.0
2015-10-29 11:30:00,20.25,20.32,20.24,20.3,124929.0,15.9737,16.0289,15.9658,16.0131,124929.0
2015-10-29 11:35:00,20.3,20.38,20.3,20.34,81563.0,16.0131,16.0762,16.0131,16.0447,81563.0
2015-10-29 11:40:00,20.34,20.35,20.28,20.34,53209.0,16.0447,16.0526,15.9974,16.0447,53209.0
2015-10-29 11:45:00,20.34,20.38,20.27,20.27,90678.0,16.0447,16.0762,15.9895,15.9895,90678.0
2015-10-29 11:50:00,20.28,20.31,20.22,20.23,63445.0,15.9974,16.021,15.95,15.9579,63445.0
2015-10-29 11:55:00,20.23,20.23,20.16,20.2,57603.0,15.9579,15.9579,15.9027,15.9343,57603.0
2015-10-29 12:00:00,20.2,20.23,20.18,20.2,84135.0,15.9343,15.9579,15.9185,15.9343,84135.0
2015-10-29 12:05:00,20.19,20.2,20.12,20.13,69387.0,15.9264,15.9343,15.8711,15.879,69387.0
2015-10-29 12:10:00,20.13,20.16,20.11,20.14,64132.0,15.879,15.9027,15.8633,15.8869,64132.0
2015-10-29 12:15:00,20.14,20.17,20.12,20.15,74977.0,15.8869,15.9106,15.8711,15.8948,74977.0
2015-10-29 12:20:00,20.14,20.16,20.09,20.12,102526.0,15.8869,15.9027,15.8475,15.8711,102526.0
2015-10-29 12:25:00,20.12,20.13,20.1,20.11,76886.0,15.8711,15.879,15.8554,15.8633,76886.0
2015-10-29 12:30:00,20.1,20.11,19.94,19.95,100672.0,15.8554,15.8633,15.7292,15.737,100672.0
2015-10-29 12:35:00,19.95,19.96,19.88,19.96,210443.0,15.737,15.7449,15.6818,15.7449,210443.0
2015-10-29 12:40:00,19.96,19.97,19.88,19.91,108023.0,15.7449,15.7528,15.6818,15.7055,108023.0
2015-10-29 12:45:00,19.9,19.9,19.84,19.87,114783.0,15.6976,15.6976,15.6503,15.6739,114783.0
2015-10-29 12:50:00,19.87,19.88,19.75,19.75,168460.0,15.6739,15.6818,15.5793,15.5793,168460.0
2015-10-29 12:55:00,19.75,19.81,19.69,19.73,136362.0,15.5793,15.6266,15.532,15.5635,136362.0
2015-10-29 13:00:00,19.73,19.86,19.71,19.86,84528.0,15.5635,15.6661,15.5477,15.6661,84528.0
2015-10-29 13:05:00,19.85,19.89,19.78,19.79,92199.0,15.6582,15.6897,15.6029,15.6108,92199.0
2015-10-29 13:10:00,19.79,19.79,19.68,19.72,112279.0,15.6108,15.6108,15.5241,15.5556,112279.0
2015-10-29 13:15:00,19.73,19.86,19.73,19.82,57247.0,15.5635,15.6661,15.5635,15.6345,57247.0
2015-10-29 13:20:00,19.82,19.88,19.79,19.87,68920.0,15.6345,15.6818,15.6108,15.6739,68920.0
2015-10-29 13:25:00,19.87,19.88,19.82,19.84,81362.0,15.6739,15.6818,15.6345,15.6503,81362.0
2015-10-29 13:30:00,19.84,19.84,19.78,19.8,56317.0,15.6503,15.6503,15.6029,15.6187,56317.0
2015-10-29 13:35:00,19.8,19.91,19.8,19.87,166384.0,15.6187,15.7055,15.6187,15.6739,166384.0
2015-10-29 13:40:00,19.87,19.88,19.83,19.85,105315.0,15.6739,15.6818,15.6424,15.6582,105315.0
2015-10-29 13:45:00,19.85,19.85,19.79,19.82,82099.0,15.6582,15.6582,15.6108,15.6345,82099.0
2015-10-29 13:50:00,19.81,19.81,19.75,19.77,96157.0,15.6266,15.6266,15.5793,15.5951,96157.0
2015-10-29 13:55:00,19.76,19.82,19.71,19.76,215791.0,15.5872,15.6345,15.5477,15.5872,215791.0
2015-10-29 14:00:00,19.76,19.79,19.75,19.77,222350.0,15.5872,15.6108,15.5793,15.5951,222350.0
2015-10-29 14:05:00,19.77,19.8,19.75,19.76,155851.0,15.5951,15.6187,15.5793,15.5872,155851.0
2015-10-29 14:10:00,19.76,19.76,19.7,19.72,211730.0,15.5872,15.5872,15.5398,15.5556,211730.0
2015-10-29 14:15:00,19.72,19.73,19.7,19.72,66713.0,15.5556,15.5635,15.5398,15.5556,66713.0
2015-10-29 14:20:00,19.71,19.79,19.7,19.77,92364.0,15.5477,15.6108,15.5398,15.5951,92364.0
2015-10-29 14:25:00,19.77,19.78,19.72,19.72,83004.0,15.5951,15.6029,15.5556,15.5556,83004.0
2015-10-29 14:30:00,19.72,19.78,19.72,19.77,52071.0,15.5556,15.6029,15.5556,15.5951,52071.0
2015-10-29 14:35:00,19.77,19.87,19.76,19.86,67695.0,15.5951,15.6739,15.5872,15.6661,67695.0
2015-10-29 14:40:00,19.86,19.96,19.85,19.93,86874.0,15.6661,15.7449,15.6582,15.7213,86874.0
2015-10-29 14:45:00,19.94,19.98,19.93,19.94,84194.0,15.7292,15.7607,15.7213,15.7292,84194.0
2015-10-29 14:50:00,19.94,20.09,19.91,20.08,183241.0,15.7292,15.8475,15.7055,15.8396,183241.0
2015-10-29 14:55:00,20.08,20.09,20.03,20.03,101549.0,15.8396,15.8475,15.8002,15.8002,101549.0
2015-10-29 15:00:00,20.04,20.07,19.99,20.02,197389.0,15.808,15.8317,15.7686,15.7923,197389.0
2015-10-29 15:05:00,20.02,20.02,19.96,19.96,120301.0,15.7923,15.7923,15.7449,15.7449,120301.0
2015-10-29 15:10:00,19.96,20.01,19.96,20.0,167431.0,15.7449,15.7844,15.7449,15.7765,167431.0
2015-10-29 15:15:00,20.0,20.03,19.98,20.03,103087.0,15.7765,15.8002,15.7607,15.8002,103087.0
2015-10-29 15:20:00,20.03,20.05,20.01,20.02,116760.0,15.8002,15.8159,15.7844,15.7923,116760.0
2015-10-29 15:25:00,20.03,20.03,19.99,20.01,114479.0,15.8002,15.8002,15.7686,15.7844,114479.0
2015-10-29 15:30:00,20.02,20.12,20.01,20.09,196874.0,15.7923,15.8711,15.7844,15.8475,196874.0
2015-10-29 15:35:00,20.09,20.1,20.07,20.07,109080.0,15.8475,15.8554,15.8317,15.8317,109080.0
2015-10-29 15:40:00,20.07,20.08,20.06,20.08,181070.0,15.8317,15.8396,15.8238,15.8396,181070.0
2015-10-29 15:45:00,20.07,20.08,19.94,19.95,292387.0,15.8317,15.8396,15.7292,15.737,292387.0
2015-10-29 15:50:00,19.95,19.95,19.9,19.95,352325.0,15.737,15.737,15.6976,15.737,352325.0
2015-10-29 15:55:00,19.95,19.95,19.89,19.9,534056.0,15.737,15.737,15.6897,15.6976,534056.0
2015-10-30 09:30:00,19.91,20.05,19.83,20.05,190484.0,15.7055,15.8159,15.6424,15.8159,190484.0
2015-10-30 09:35:00,20.05,20.13,20.02,20.03,193507.0,15.8159,15.879,15.7923,15.8002,193507.0
2015-10-30 09:40:00,20.03,20.04,19.93,20.01,92557.0,15.8002,15.808,15.7213,15.7844,92557.0
2015-10-30 09:45:00,19.99,20.08,19.94,19.94,110726.0,15.7686,15.8396,15.7292,15.7292,110726.0
2015-10-30 09:50:00,19.93,19.94,19.77,19.79,151668.0,15.7213,15.7292,15.5951,15.6108,151668.0
2015-10-30 09:55:00,19.8,19.86,19.76,19.85,75346.0,15.6187,15.6661,15.5872,15.6582,75346.0
2015-10-30 10:00:00,19.85,19.89,19.77,19.8,94408.0,15.6582,15.6897,15.5951,15.6187,94408.0
2015-10-30 10:05:00,19.79,19.79,19.7,19.73,104855.0,15.6108,15.6108,15.5398,15.5635,104855.0
2015-10-30 10:10:00,19.74,19.74,19.57,19.64,124355.0,15.5714,15.5714,15.4373,15.4925,124355.0
2015-10-30 10:15:00,19.64,19.73,19.63,19.7,90843.0,15.4925,15.5635,15.4846,15.5398,90843.0
2015-10-30 10:20:00,19.7,19.7,19.59,19.6,70380.0,15.5398,15.5398,15.4531,15.461,70380.0
2015-10-30 10:25:00,19.61,19.64,19.56,19.62,64405.0,15.4688,15.4925,15.4294,15.4767,64405.0
2015-10-30 10:30:00,19.62,19.66,19.6,19.64,62406.0,15.4767,15.5083,15.461,15.4925,62406.0
2015-10-30 10:35:00,19.63,19.65,19.59,19.64,69490.0,15.4846,15.5004,15.4531,15.4925,69490.0
2015-10-30 10:40:00,19.63,19.64,19.59,19.63,48939.0,15.4846,15.4925,15.4531,15.4846,48939.0
2015-10-30 10:45:00,19.64,19.67,19.59,19.62,62277.0,15.4925,15.5162,15.4531,15.4767,62277.0
2015-10-30 10:50:00,19.62,19.62,19.57,19.58,67747.0,15.4767,15.4767,15.4373,15.4452,67747.0
2015-10-30 10:55:00,19.57,19.66,19.55,19.66,112610.0,15.4373,15.5083,15.4215,15.5083,112610.0
2015-10-30 11:00:00,19.66,19.79,19.65,19.79,103236.0,15.5083,15.6108,15.5004,15.6108,103236.0
2015-10-30 11:05:00,19.78,19.83,19.76,19.79,98281.0,15.6029,15.6424,15.5872,15.6108,98281.0
2015-10-30 11:10:00,19.79,19.85,19.78,19.83,54286.0,15.6108,15.6582,15.6029,15.6424,54286.0
2015-10-30 11:15:00,19.83,19.85,19.8,19.83,79199.0,15.6424,15.6582,15.6187,15.6424,79199.0
2015-10-30 11:20:00,19.83,19.83,19.77,19.79,47461.0,15.6424,15.6424,15.5951,15.6108,47461.0
2015-10-30 11:25:00,19.78,19.79,19.72,19.74,59605.0,15.6029,15.6108,15.5556,15.5714,59605.0
2015-10-30 11:30:00,19.73,19.78,19.73,19.78,68389.0,15.5635,15.6029,15.5635,15.6029,68389.0
2015-10-30 11:35:00,19.78,19.79,19.74,19.76,76730.0,15.6029,15.6108,15.5714,15.5872,76730.0
2015-10-30 11:40:00,19.75,19.84,19.74,19.8,89216.0,15.5793,15.6503,15.5714,15.6187,89216.0
2015-10-30 11:45:00,19.8,19.85,19.8,19.82,48257.0,15.6187,15.6582,15.6187,15.6345,48257.0
2015-10-30 11:50:00,19.82,19.83,19.77,19.82,83318.0,15.6345,15.6424,15.5951,15.6345,83318.0
2015-10-30 11:55:00,19.83,19.86,19.77,19.8,90524.0,15.6424,15.6661,15.5951,15.6187,90524.0
2015-10-30 12:00:00,19.8,19.81,19.77,19.77,48955.0,15.6187,15.6266,15.5951,15.5951,48955.0
2015-10-30 12:05:00,19.78,19.8,19.76,19.79,73663.0,15.6029,15.6187,15.5872,15.6108,73663.0
2015-10-30 12:10:00,19.8,19.85,19.79,19.8,49254.0,15.6187,15.6582,15.6108,15.6187,49254.0
2015-10-30 12:15:00,19.79,19.84,19.78,19.84,39224.0,15.6108,15.6503,15.6029,15.6503,39224.0
2015-10-30 12:20:00,19.84,19.84,19.81,19.82,39228.0,15.6503,15.6503,15.6266,15.6345,39228.0
2015-10-30 12:25:00,19.82,19.85,19.78,19.79,52436.0,15.6345,15.6582,15.6029,15.6108,52436.0
2015-10-30 12:30:00,19.8,19.8,19.76,19.79,69736.0,15.6187,15.6187,15.5872,15.6108,69736.0
2015-10-30 12:35:00,19.79,19.84,19.78,19.84,27404.0,15.6108,15.6503,15.6029,15.6503,27404.0
2015-10-30 12:40:00,19.83,19.89,19.83,19.88,135126.0,15.6424,15.6897,15.6424,15.6818,135126.0
2015-10-30 12:45:00,19.87,19.9,19.84,19.85,35101.0,15.6739,15.6976,15.6503,15.6582,35101.0
2015-10-30 12:50:00,19.86,19.89,19.83,19.86,43709.0,15.6661,15.6897,15.6424,15.6661,43709.0
2015-10-30 12:55:00,19.86,19.95,19.86,19.94,87172.0,15.6661,15.737,15.6661,15.7292,87172.0
2015-10-30 13:00:00,19.94,19.99,19.94,19.97,54828.0,15.7292,15.7686,15.7292,15.7528,54828.0
2015-10-30 13:05:00,19.98,19.99,19.93,19.97,35298.0,15.7607,15.7686,15.7213,15.7528,35298.0
2015-10-30 13:10:00,19.97,19.97,19.93,19.93,30664.0,15.7528,15.7528,15.7213,15.7213,30664.0
2015-10-30 13:15:00,19.94,20.01,19.93,20.0,72096.0,15.7292,15.7844,15.7213,15.7765,72096.0
2015-10-30 13:20:00,20.0,20.04,19.99,20.03,64433.0,15.7765,15.808,15.7686,15.8002,64433.0
2015-10-30 13:25:00,20.04,20.04,19.96,19.97,57132.0,15.808,15.808,15.7449,15.7528,57132.0
2015-10-30 13:30:00,19.96,19.98,19.91,19.98,70897.0,15.7449,15.7607,15.7055,15.7607,70897.0
2015-10-30 13:35:00,19.98,20.02,19.95,20.0,51315.0,15.7607,15.7923,15.737,15.7765,51315.0
2015-10-30 13:40:00,20.01,20.02,19.97,19.97,69555.0,15.7844,15.7923,15.7528,15.7528,69555.0
2015-10-30 13:45:00,19.97,20.03,19.94,20.0,54722.0,15.7528,15.8002,15.7292,15.7765,54722.0
2015-10-30 13:50:00,20.0,20.0,19.92,19.93,45230.0,15.7765,15.7765,15.7134,15.7213,45230.0
2015-10-30 13:55:00,19.93,19.94,19.87,19.87,45665.0,15.7213,15.7292,15.6739,15.6739,45665.0
2015-10-30 14:00:00,19.87,19.9,19.85,19.89,46949.0,15.6739,15.6976,15.6582,15.6897,46949.0
2015-10-30 14:05:00,19.89,19.9,19.86,19.86,31537.0,15.6897,15.6976,15.6661,15.6661,31537.0
2015-10-30 14:10:00,19.87,19.94,19.87,19.91,56955.0,15.6739,15.7292,15.6739,15.7055,56955.0
2015-10-30 14:15:00,19.9,19.91,19.88,19.9,68888.0,15.6976,15.7055,15.6818,15.6976,68888.0
2015-10-30 14:20:00,19.9,19.9,19.85,19.87,38090.0,15.6976,15.6976,15.6582,15.6739,38090.0
2015-10-30 14:25:00,19.87,19.88,19.79,19.79,85722.0,15.6739,15.6818,15.6108,15.6108,85722.0
2015-10-30 14:30:00,19.79,19.83,19.78,19.8,39973.0,15.6108,15.6424,15.6029,15.6187,39973.0
2015-10-30 14:35:00,19.79,19.81,19.76,19.76,48997.0,15.6108,15.6266,15.5872,15.5872,48997.0
2015-10-30 14:40:00,19.76,19.77,19.74,19.77,35191.0,15.5872,15.5951,15.5714,15.5951,35191.0
2015-10-30 14:45:00,19.77,19.78,19.68,19.7,69318.0,15.5951,15.6029,15.5241,15.5398,69318.0
2015-10-30 14:50:00,19.69,19.71,19.65,19.69,61800.0,15.532,15.5477,15.5004,15.532,61800.0
2015-10-30 14:55:00,19.69,19.71,19.66,19.69,63063.0,15.532,15.5477,15.5083,15.532,63063.0
2015-10-30 15:00:00,19.69,19.7,19.59,19.63,93017.0,15.532,15.5398,15.4531,15.4846,93017.0
2015-10-30 15:05:00,19.63,19.63,19.59,19.59,38301.0,15.4846,15.4846,15.4531,15.4531,38301.0
2015-10-30 15:10:00,19.59,19.63,19.57,19.57,75028.0,15.4531,15.4846,15.4373,15.4373,75028.0
2015-10-30 15:15:00,19.57,19.66,19.56,19.66,81935.0,15.4373,15.5083,15.4294,15.5083,81935.0
2015-10-30 15:20:00,19.66,19.66,19.59,19.6,70490.0,15.5083,15.5083,15.4531,15.461,70490.0
2015-10-30 15:25:00,19.6,19.6,19.51,19.52,105058.0,15.461,15.461,15.39,15.3979,105058.0
2015-10-30 15:30:00,19.52,19.59,19.52,19.58,105706.0,15.3979,15.4531,15.3979,15.4452,105706.0
2015-10-30 15:35:00,19.58,19.64,19.57,19.6,115162.0,15.4452,15.4925,15.4373,15.461,115162.0
2015-10-30 15:40:00,19.59,19.6,19.53,19.58,156848.0,15.4531,15.461,15.4057,15.4452,156848.0
2015-10-30 15:45:00,19.57,19.6,19.54,19.54,204388.0,15.4373,15.461,15.4136,15.4136,204388.0
2015-10-30 15:50:00,19.55,19.56,19.51,19.52,259925.0,15.4215,15.4294,15.39,15.3979,259925.0
2015-10-30 15:55:00,19.52,19.52,19.46,19.46,659231.0,15.3979,15.3979,15.3505,15.3505,659231.0
2015-11-02 09:30:00,19.32,19.41,19.25,19.4,142940.0,15.2401,15.3111,15.1849,15.3032,142940.0
2015-11-02 09:35:00,19.41,19.49,19.4,19.46,63176.0,15.3111,15.3742,15.3032,15.3505,63176.0
2015-11-02 09:40:00,19.46,19.5,19.43,19.44,86022.0,15.3505,15.3821,15.3269,15.3347,86022.0
2015-11-02 09:45:00,19.45,19.5,19.43,19.46,71958.0,15.3426,15.3821,15.3269,15.3505,71958.0
2015-11-02 09:50:00,19.46,19.47,19.42,19.42,94496.0,15.3505,15.3584,15.319,15.319,94496.0
2015-11-02 09:55:00,19.41,19.5,19.39,19.49,76214.0,15.3111,15.3821,15.2953,15.3742,76214.0
2015-11-02 10:00:00,19.49,19.49,19.29,19.3,223474.0,15.3742,15.3742,15.2164,15.2243,223474.0
2015-11-02 10:05:00,19.3,19.31,19.17,19.17,158173.0,15.2243,15.2322,15.1218,15.1218,158173.0
2015-11-02 10:10:00,19.17,19.21,19.01,19.04,239707.0,15.1218,15.1533,14.9956,15.0192,239707.0
2015-11-02 10:15:00,19.04,19.09,18.98,19.05,182414.0,15.0192,15.0587,14.9719,15.0271,182414.0
2015-11-02 10:20:00,19.05,19.08,18.99,19.03,82348.0,15.0271,15.0508,14.9798,15.0113,82348.0
2015-11-02 10:25:00,19.04,19.17,19.01,19.16,97766.0,15.0192,15.1218,14.9956,15.1139,97766.0
2015-11-02 10:30:00,19.16,19.24,19.16,19.2,60161.0,15.1139,15.177,15.1139,15.1454,60161.0
2015-11-02 10:35:00,19.2,19.23,19.17,19.19,69896.0,15.1454,15.1691,15.1218,15.1375,69896.0
2015-11-02 10:40:00,19.18,19.2,19.09,19.2,73408.0,15.1297,15.1454,15.0587,15.1454,73408.0
2015-11-02 10:45:00,19.2,19.32,19.19,19.28,71081.0,15.1454,15.2401,15.1375,15.2085,71081.0
2015-11-02 10:50:00,19.29,19.4,19.29,19.39,61410.0,15.2164,15.3032,15.2164,15.2953,61410.0
2015-11-02 10:55:00,19.38,19.39,19.34,19.37,61335.0,15.2874,15.2953,15.2559,15.2795,61335.0
2015-11-02 11:00:00,19.36,19.39,19.33,19.38,51419.0,15.2716,15.2953,15.248,15.2874,51419.0
2015-11-02 11:05:00,19.38,19.48,19.38,19.47,117667.0,15.2874,15.3663,15.2874,15.3584,117667.0
2015-11-02 11:10:00,19.47,19.48,19.41,19.43,119613.0,15.3584,15.3663,15.3111,15.3269,119613.0
2015-11-02 11:15:00,19.44,19.46,19.36,19.38,60588.0,15.3347,15.3505,15.2716,15.2874,60588.0
2015-11-02 11:20:00,19.38,19.47,19.35,19.46,43586.0,15.2874,15.3584,15.2638,15.3505,43586.0
2015-11-02 11:25:00,19.45,19.48,19.44,19.46,120369.0,15.3426,15.3663,15.3347,15.3505,120369.0
2015-11-02 11:30:00,19.45,19.49,19.44,19.48,37953.0,15.3426,15.3742,15.3347,15.3663,37953.0
2015-11-02 11:35:00,19.48,19.51,19.46,19.46,47538.0,15.3663,15.39,15.3505,15.3505,47538.0
2015-11-02 11:40:00,19.46,19.47,19.41,19.41,34116.0,15.3505,15.3584,15.3111,15.3111,34116.0
2015-11-02 11:45:00,19.41,19.43,19.38,19.39,19336.0,15.3111,15.3269,15.2874,15.2953,19336.0
2015-11-02 11:50:00,19.39,19.4,19.34,19.34,28815.0,15.2953,15.3032,15.2559,15.2559,28815.0
2015-11-02 11:55:00,19.34,19.35,19.29,19.3,35951.0,15.2559,15.2638,15.2164,15.2243,35951.0
2015-11-02 12:00:00,19.3,19.36,19.29,19.36,29850.0,15.2243,15.2716,15.2164,15.2716,29850.0
2015-11-02 12:05:00,19.35,19.36,19.33,19.33,17334.0,15.2638,15.2716,15.248,15.248,17334.0
2015-11-02 12:10:00,19.34,19.42,19.33,19.39,45373.0,15.2559,15.319,15.248,15.2953,45373.0
2015-11-02 12:15:00,19.39,19.45,19.39,19.44,26471.0,15.2953,15.3426,15.2953,15.3347,26471.0
2015-11-02 12:20:00,19.44,19.45,19.42,19.45,26305.0,15.3347,15.3426,15.319,15.3426,26305.0
2015-11-02 12:25:00,19.45,19.48,19.44,19.48,26699.0,15.3426,15.3663,15.3347,15.3663,26699.0
2015-11-02 12:30:00,19.48,19.5,19.43,19.47,57036.0,15.3663,15.3821,15.3269,15.3584,57036.0
2015-11-02 12:35:00,19.47,19.48,19.4,19.45,60441.0,15.3584,15.3663,15.3032,15.3426,60441.0
2015-11-02 12:40:00,19.45,19.48,19.45,19.46,30478.0,15.3426,15.3663,15.3426,15.3505,30478.0
2015-11-02 12:45:00,19.47,19.49,19.44,19.45,23997.0,15.3584,15.3742,15.3347,15.3426,23997.0
2015-11-02 12:50:00,19.44,19.48,19.43,19.46,20781.0,15.3347,15.3663,15.3269,15.3505,20781.0
2015-11-02 12:55:00,19.46,19.5,19.46,19.48,36145.0,15.3505,15.3821,15.3505,15.3663,36145.0
2015-11-02 13:00:00,19.48,19.5,19.47,19.48,15654.0,15.3663,15.3821,15.3584,15.3663,15654.0
2015-11-02 13:05:00,19.48,19.53,19.47,19.51,48333.0,15.3663,15.4057,15.3584,15.39,48333.0
2015-11-02 13:10:00,19.52,19.52,19.48,19.52,72832.0,15.3979,15.3979,15.3663,15.3979,72832.0
2015-11-02 13:15:00,19.52,19.55,19.51,19.54,59381.0,15.3979,15.4215,15.39,15.4136,59381.0
2015-11-02 13:20:00,19.55,19.62,19.54,19.6,79859.0,15.4215,15.4767,15.4136,15.461,79859.0
2015-11-02 13:25:00,19.6,19.64,19.58,19.61,46362.0,15.461,15.4925,15.4452,15.4688,46362.0
2015-11-02 13:30:00,19.61,19.64,19.59,19.62,27680.0,15.4688,15.4925,15.4531,15.4767,27680.0
2015-11-02 13:35:00,19.62,19.7,19.62,19.69,75299.0,15.4767,15.5398,15.4767,15.532,75299.0
2015-11-02 13:40:00,19.68,19.69,19.62,19.63,38922.0,15.5241,15.532,15.4767,15.4846,38922.0
2015-11-02 13:45:00,19.62,19.69,19.6,19.68,75613.0,15.4767,15.532,15.461,15.5241,75613.0
2015-11-02 13:50:00,19.67,19.7,19.64,19.66,35517.0,15.5162,15.5398,15.4925,15.5083,35517.0
2015-11-02 13:55:00,19.65,19.69,19.64,19.68,41225.0,15.5004,15.532,15.4925,15.5241,41225.0
2015-11-02 14:00:00,19.69,19.74,19.67,19.68,75371.0,15.532,15.5714,15.5162,15.5241,75371.0
2015-11-02 14:05:00,19.68,19.74,19.67,19.71,34357.0,15.5241,15.5714,15.5162,15.5477,34357.0
2015-11-02 14:10:00,19.71,19.73,19.63,19.63,44291.0,15.5477,15.5635,15.4846,15.4846,44291.0
2015-11-02 14:15:00,19.63,19.67,19.62,19.64,60595.0,15.4846,15.5162,15.4767,15.4925,60595.0
2015-11-02 14:20:00,19.64,19.71,19.58,19.7,53906.0,15.4925,15.5477,15.4452,15.5398,53906.0
2015-11-02 14:25:00,19.7,19.71,19.66,19.71,35010.0,15.5398,15.5477,15.5083,15.5477,35010.0
2015-11-02 14:30:00,19.7,19.76,19.68,19.74,42104.0,15.5398,15.5872,15.5241,15.5714,42104.0
2015-11-02 14:35:00,19.73,19.74,19.68,19.7,58895.0,15.5635,15.5714,15.5241,15.5398,58895.0
2015-11-02 14:40:00,19.69,19.69,19.63,19.66,61327.0,15.532,15.532,15.4846,15.5083,61327.0
2015-11-02 14:45:00,19.65,19.69,19.63,19.64,61392.0,15.5004,15.532,15.4846,15.4925,61392.0
2015-11-02 14:50:00,19.64,19.71,19.63,19.71,58634.0,15.4925,15.5477,15.4846,15.5477,58634.0
2015-11-02 14:55:00,19.71,19.74,19.69,19.7,48281.0,15.5477,15.5714,15.532,15.5398,48281.0
2015-11-02 15:00:00,19.7,19.72,19.65,19.67,66094.0,15.5398,15.5556,15.5004,15.5162,66094.0
2015-11-02 15:05:00,19.66,19.66,19.6,19.6,90094.0,15.5083,15.5083,15.461,15.461,90094.0
2015-11-02 15:10:00,19.59,19.67,19.58,19.66,99133.0,15.4531,15.5162,15.4452,15.5083,99133.0
2015-11-02 15:15:00,19.65,19.69,19.63,19.67,73254.0,15.5004,15.532,15.4846,15.5162,73254.0
2015-11-02 15:20:00,19.67,19.69,19.62,19.67,73460.0,15.5162,15.532,15.4767,15.5162,73460.0
2015-11-02 15:25:00,19.68,19.74,19.66,19.7,84115.0,15.5241,15.5714,15.5083,15.5398,84115.0
2015-11-02 15:30:00,19.7,19.71,19.64,19.65,77480.0,15.5398,15.5477,15.4925,15.5004,77480.0
2015-11-02 15:35:00,19.64,19.68,19.62,19.66,86969.0,15.4925,15.5241,15.4767,15.5083,86969.0
2015-11-02 15:40:00,19.66,19.68,19.62,19.66,98566.0,15.5083,15.5241,15.4767,15.5083,98566.0
2015-11-02 15:45:00,19.66,19.66,19.62,19.64,107416.0,15.5083,15.5083,15.4767,15.4925,107416.0
2015-11-02 15:50:00,19.63,19.65,19.62,19.64,122261.0,15.4846,15.5004,15.4767,15.4925,122261.0
2015-11-02 15:55:00,19.63,19.68,19.62,19.63,269413.0,15.4846,15.5241,15.4767,15.4846,269413.0
2015-11-03 09:30:00,19.4,19.49,19.3,19.34,159249.0,15.3032,15.3742,15.2243,15.2559,159249.0
2015-11-03 09:35:00,19.34,19.44,19.31,19.32,140746.0,15.2559,15.3347,15.2322,15.2401,140746.0
2015-11-03 09:40:00,19.31,19.36,19.25,19.31,112658.0,15.2322,15.2716,15.1849,15.2322,112658.0
2015-11-03 09:45:00,19.31,19.37,19.24,19.28,95533.0,15.2322,15.2795,15.177,15.2085,95533.0
2015-11-03 09:50:00,19.27,19.31,19.22,19.29,68161.0,15.2006,15.2322,15.1612,15.2164,68161.0
2015-11-03 09:55:00,19.27,19.28,19.19,19.2,65198.0,15.2006,15.2085,15.1375,15.1454,65198.0
2015-11-03 10:00:00,19.19,19.21,19.18,19.19,164503.0,15.1375,15.1533,15.1297,15.1375,164503.0
2015-11-03 10:05:00,19.19,19.21,19.15,19.19,78746.0,15.1375,15.1533,15.106,15.1375,78746.0
2015-11-03 10:10:00,19.19,19.21,19.13,19.18,64640.0,15.1375,15.1533,15.0902,15.1297,64640.0
2015-11-03 10:15:00,19.18,19.21,19.15,19.2,103241.0,15.1297,15.1533,15.106,15.1454,103241.0
2015-11-03 10:20:00,19.2,19.27,19.16,19.25,95109.0,15.1454,15.2006,15.1139,15.1849,95109.0
2015-11-03 10:25:00,19.26,19.31,19.25,19.3,40071.0,15.1928,15.2322,15.1849,15.2243,40071.0
2015-11-03 10:30:00,19.31,19.33,19.2,19.21,80325.0,15.2322,15.248,15.1454,15.1533,80325.0
2015-11-03 10:35:00,19.21,19.23,19.15,19.17,72328.0,15.1533,15.1691,15.106,15.1218,72328.0
2015-11-03 10:40:00,19.17,19.17,19.1,19.1,68278.0,15.1218,15.1218,15.0665,15.0665,68278.0
2015-11-03 10:45:00,19.1,19.13,19.06,19.1,92519.0,15.0665,15.0902,15.035,15.0665,92519.0
2015-11-03 10:50:00,19.1,19.1,19.06,19.07,65086.0,15.0665,15.0665,15.035,15.0429,65086.0
2015-11-03 10:55:00,19.07,19.08,19.02,19.08,53262.0,15.0429,15.0508,15.0034,15.0508,53262.0
2015-11-03 11:00:00,19.07,19.1,19.06,19.08,53163.0,15.0429,15.0665,15.035,15.0508,53163.0
2015-11-03 11:05:00,19.08,19.13,19.07,19.13,53052.0,15.0508,15.0902,15.0429,15.0902,53052.0
2015-11-03 11:10:00,19.13,19.17,19.12,19.16,40213.0,15.0902,15.1218,15.0823,15.1139,40213.0
2015-11-03 11:15:00,19.16,19.26,19.14,19.23,80491.0,15.1139,15.1928,15.0981,15.1691,80491.0
2015-11-03 11:20:00,19.24,19.28,19.23,19.27,31427.0,15.177,15.2085,15.1691,15.2006,31427.0
2015-11-03 11:25:00,19.27,19.29,19.22,19.29,44760.0,15.2006,15.2164,15.1612,15.2164,44760.0
2015-11-03 11:30:00,19.29,19.29,19.19,19.22,65378.0,15.2164,15.2164,15.1375,15.1612,65378.0
2015-11-03 11:35:00,19.22,19.27,19.21,19.24,29335.0,15.1612,15.2006,15.1533,15.177,29335.0
2015-11-03 11:40:00,19.24,19.27,19.23,19.23,21977.0,15.177,15.2006,15.1691,15.1691,21977.0
2015-11-03 11:45:00,19.23,19.24,19.15,19.16,92318.0,15.1691,15.177,15.106,15.1139,92318.0
2015-11-03 11:50:00,19.16,19.16,19.11,19.12,62237.0,15.1139,15.1139,15.0744,15.0823,62237.0
2015-11-03 11:55:00,19.12,19.17,19.11,19.13,63618.0,15.0823,15.1218,15.0744,15.0902,63618.0
2015-11-03 12:00:00,19.14,19.15,19.05,19.08,67895.0,15.0981,15.106,15.0271,15.0508,67895.0
2015-11-03 12:05:00,19.08,19.08,19.02,19.05,66684.0,15.0508,15.0508,15.0034,15.0271,66684.0
2015-11-03 12:10:00,19.05,19.06,18.99,19.0,89984.0,15.0271,15.035,14.9798,14.9877,89984.0
2015-11-03 12:15:00,19.0,19.04,18.94,19.0,106012.0,14.9877,15.0192,14.9403,14.9877,106012.0
2015-11-03 12:20:00,18.99,19.0,18.96,18.99,31930.0,14.9798,14.9877,14.9561,14.9798,31930.0
2015-11-03 12:25:00,18.99,19.03,18.98,19.01,39611.0,14.9798,15.0113,14.9719,14.9956,39611.0
2015-11-03 12:30:00,19.02,19.04,18.98,18.99,47493.0,15.0034,15.0192,14.9719,14.9798,47493.0
2015-11-03 12:35:00,18.99,19.03,18.99,19.03,39097.0,14.9798,15.0113,14.9798,15.0113,39097.0
2015-11-03 12:40:00,19.04,19.05,19.0,19.0,14332.0,15.0192,15.0271,14.9877,14.9877,14332.0
2015-11-03 12:45:00,19.0,19.03,18.99,19.01,42583.0,14.9877,15.0113,14.9798,14.9956,42583.0
2015-11-03 12:50:00,19.02,19.03,18.98,18.98,38504.0,15.0034,15.0113,14.9719,14.9719,38504.0
2015-11-03 12:55:00,18.98,19.02,18.96,18.97,85261.0,14.9719,15.0034,14.9561,14.964,85261.0
2015-11-03 13:00:00,18.97,19.0,18.95,18.97,54229.0,14.964,14.9877,14.9482,14.964,54229.0
2015-11-03 13:05:00,18.96,18.98,18.88,18.91,72452.0,14.9561,14.9719,14.893,14.9167,72452.0
2015-11-03 13:10:00,18.9,18.93,18.89,18.92,50578.0,14.9088,14.9324,14.9009,14.9246,50578.0
2015-11-03 13:15:00,18.93,18.98,18.91,18.96,38396.0,14.9324,14.9719,14.9167,14.9561,38396.0
2015-11-03 13:20:00,18.95,19.05,18.95,19.05,51160.0,14.9482,15.0271,14.9482,15.0271,51160.0
2015-11-03 13:25:00,19.05,19.08,19.01,19.01,45413.0,15.0271,15.0508,14.9956,14.9956,45413.0
2015-11-03 13:30:00,19.01,19.07,19.01,19.02,32698.0,14.9956,15.0429,14.9956,15.0034,32698.0
2015-11-03 13:35:00,19.02,19.05,19.01,19.05,28075.0,15.0034,15.0271,14.9956,15.0271,28075.0
2015-11-03 13:40:00,19.05,19.06,19.01,19.03,19679.0,15.0271,15.035,14.9956,15.0113,19679.0
2015-11-03 13:45:00,19.03,19.07,19.02,19.03,33209.0,15.0113,15.0429,15.0034,15.0113,33209.0
2015-11-03 13:50:00,19.02,19.06,19.01,19.03,70969.0,15.0034,15.035,14.9956,15.0113,70969.0
2015-11-03 13:55:00,19.04,19.04,18.98,19.0,25190.0,15.0192,15.0192,14.9719,14.9877,25190.0
2015-11-03 14:00:00,18.99,19.02,18.98,18.98,45205.0,14.9798,15.0034,14.9719,14.9719,45205.0
2015-11-03 14:05:00,18.99,19.03,18.95,19.03,75271.0,14.9798,15.0113,14.9482,15.0113,75271.0
2015-11-03 14:10:00,19.03,19.11,19.01,19.09,54518.0,15.0113,15.0744,14.9956,15.0587,54518.0
2015-11-03 14:15:00,19.09,19.22,19.08,19.2,143382.0,15.0587,15.1612,15.0508,15.1454,143382.0
2015-11-03 14:20:00,19.2,19.22,19.18,19.19,124601.0,15.1454,15.1612,15.1297,15.1375,124601.0
2015-11-03 14:25:00,19.19,19.25,19.17,19.24,101316.0,15.1375,15.1849,15.1218,15.177,101316.0
2015-11-03 14:30:00,19.24,19.26,19.22,19.25,92897.0,15.177,15.1928,15.1612,15.1849,92897.0
2015-11-03 14:35:00,19.25,19.33,19.25,19.33,112878.0,15.1849,15.248,15.1849,15.248,112878.0
2015-11-03 14:40:00,19.33,19.35,19.26,19.27,33352.0,15.248,15.2638,15.1928,15.2006,33352.0
2015-11-03 14:45:00,19.26,19.35,19.26,19.34,54913.0,15.1928,15.2638,15.1928,15.2559,54913.0
2015-11-03 14:50:00,19.35,19.39,19.31,19.32,58705.0,15.2638,15.2953,15.2322,15.2401,58705.0
2015-11-03 14:55:00,19.32,19.38,19.31,19.37,60765.0,15.2401,15.2874,15.2322,15.2795,60765.0
2015-11-03 15:00:00,19.38,19.38,19.3,19.36,55548.0,15.2874,15.2874,15.2243,15.2716,55548.0
2015-11-03 15:05:00,19.36,19.37,19.32,19.33,54914.0,15.2716,15.2795,15.2401,15.248,54914.0
2015-11-03 15:10:00,19.32,19.33,19.28,19.29,84604.0,15.2401,15.248,15.2085,15.2164,84604.0
2015-11-03 15:15:00,19.28,19.3,19.24,19.26,107482.0,15.2085,15.2243,15.177,15.1928,107482.0
2015-11-03 15:20:00,19.26,19.32,19.24,19.31,66382.0,15.1928,15.2401,15.177,15.2322,66382.0
2015-11-03 15:25:00,19.31,19.33,19.27,19.3,89958.0,15.2322,15.248,15.2006,15.2243,89958.0
2015-11-03 15:30:00,19.29,19.36,19.29,19.35,75640.0,15.2164,15.2716,15.2164,15.2638,75640.0
2015-11-03 15:35:00,19.34,19.35,19.27,19.3,64185.0,15.2559,15.2638,15.2006,15.2243,64185.0
2015-11-03 15:40:00,19.3,19.31,19.23,19.23,75125.0,15.2243,15.2322,15.1691,15.1691,75125.0
2015-11-03 15:45:00,19.24,19.29,19.23,19.29,74216.0,15.177,15.2164,15.1691,15.2164,74216.0
2015-11-03 15:50:00,19.28,19.29,19.27,19.28,51694.0,15.2085,15.2164,15.2006,15.2085,51694.0
2015-11-03 15:55:00,19.27,19.28,19.21,19.21,355891.0,15.2006,15.2085,15.1533,15.1533,355891.0
2015-11-04 09:30:00,19.36,19.5,19.36,19.42,113255.0,15.2716,15.3821,15.2716,15.319,113255.0
2015-11-04 09:35:00,19.41,19.51,19.37,19.47,83629.0,15.3111,15.39,15.2795,15.3584,83629.0
2015-11-04 09:40:00,19.46,19.46,19.3,19.38,84787.0,15.3505,15.3505,15.2243,15.2874,84787.0
2015-11-04 09:45:00,19.39,19.47,19.34,19.34,109899.0,15.2953,15.3584,15.2559,15.2559,109899.0
2015-11-04 09:50:00,19.34,19.38,19.29,19.35,74269.0,15.2559,15.2874,15.2164,15.2638,74269.0
2015-11-04 09:55:00,19.35,19.38,19.32,19.32,56888.0,15.2638,15.2874,15.2401,15.2401,56888.0
2015-11-04 10:00:00,19.32,19.32,19.14,19.17,123069.0,15.2401,15.2401,15.0981,15.1218,123069.0
2015-11-04 10:05:00,19.17,19.24,19.16,19.21,94092.0,15.1218,15.177,15.1139,15.1533,94092.0
2015-11-04 10:10:00,19.21,19.3,19.2,19.27,73912.0,15.1533,15.2243,15.1454,15.2006,73912.0
2015-11-04 10:15:00,19.27,19.33,19.24,19.32,64860.0,15.2006,15.248,15.177,15.2401,64860.0
2015-11-04 10:20:00,19.32,19.32,19.25,19.3,82810.0,15.2401,15.2401,15.1849,15.2243,82810.0
2015-11-04 10:25:00,19.31,19.33,19.27,19.3,41357.0,15.2322,15.248,15.2006,15.2243,41357.0
2015-11-04 10:30:00,19.31,19.39,19.25,19.38,64161.0,15.2322,15.2953,15.1849,15.2874,64161.0
2015-11-04 10:35:00,19.38,19.39,19.21,19.23,73742.0,15.2874,15.2953,15.1533,15.1691,73742.0
2015-11-04 10:40:00,19.21,19.21,19.09,19.13,92498.0,15.1533,15.1533,15.0587,15.0902,92498.0
2015-11-04 10:45:00,19.12,19.16,19.11,19.12,73697.0,15.0823,15.1139,15.0744,15.0823,73697.0
2015-11-04 10:50:00,19.11,19.16,19.11,19.13,46656.0,15.0744,15.1139,15.0744,15.0902,46656.0
2015-11-04 10:55:00,19.13,19.2,19.12,19.14,53669.0,15.0902,15.1454,15.0823,15.0981,53669.0
2015-11-04 11:00:00,19.14,19.14,19.1,19.11,36725.0,15.0981,15.0981,15.0665,15.0744,36725.0
2015-11-04 11:05:00,19.11,19.19,19.11,19.17,47988.0,15.0744,15.1375,15.0744,15.1218,47988.0
2015-11-04 11:10:00,19.17,19.24,19.17,19.2,57273.0,15.1218,15.177,15.1218,15.1454,57273.0
2015-11-04 11:15:00,19.2,19.26,19.18,19.19,44436.0,15.1454,15.1928,15.1297,15.1375,44436.0
2015-11-04 11:20:00,19.2,19.21,19.14,19.14,57607.0,15.1454,15.1533,15.0981,15.0981,57607.0
2015-11-04 11:25:00,19.14,19.15,19.11,19.14,31222.0,15.0981,15.106,15.0744,15.0981,31222.0
2015-11-04 11:30:00,19.15,19.15,19.09,19.11,33147.0,15.106,15.106,15.0587,15.0744,33147.0
2015-11-04 11:35:00,19.11,19.12,19.04,19.08,35783.0,15.0744,15.0823,15.0192,15.0508,35783.0
2015-11-04 11:40:00,19.09,19.12,19.07,19.08,30576.0,15.0587,15.0823,15.0429,15.0508,30576.0
2015-11-04 11:45:00,19.07,19.08,19.04,19.08,40090.0,15.0429,15.0508,15.0192,15.0508,40090.0
2015-11-04 11:50:00,19.08,19.1,19.05,19.07,39516.0,15.0508,15.0665,15.0271,15.0429,39516.0
2015-11-04 11:55:00,19.07,19.1,19.06,19.09,31190.0,15.0429,15.0665,15.035,15.0587,31190.0
2015-11-04 12:00:00,19.09,19.14,19.09,19.13,39159.0,15.0587,15.0981,15.0587,15.0902,39159.0
2015-11-04 12:05:00,19.13,19.19,19.12,19.19,38100.0,15.0902,15.1375,15.0823,15.1375,38100.0
2015-11-04 12:10:00,19.18,19.2,19.13,19.13,19327.0,15.1297,15.1454,15.0902,15.0902,19327.0
2015-11-04 12:15:00,19.13,19.14,19.08,19.08,30230.0,15.0902,15.0981,15.0508,15.0508,30230.0
2015-11-04 12:20:00,19.08,19.09,19.02,19.02,33790.0,15.0508,15.0587,15.0034,15.0034,33790.0
2015-11-04 12:25:00,19.03,19.08,19.02,19.05,23512.0,15.0113,15.0508,15.0034,15.0271,23512.0
2015-11-04 12:30:00,19.05,19.06,19.01,19.03,30634.0,15.0271,15.035,14.9956,15.0113,30634.0
2015-11-04 12:35:00,19.03,19.06,19.0,19.04,39702.0,15.0113,15.035,14.9877,15.0192,39702.0
2015-11-04 12:40:00,19.05,19.06,19.0,19.06,27550.0,15.0271,15.035,14.9877,15.035,27550.0
2015-11-04 12:45:00,19.06,19.08,19.06,19.06,16025.0,15.035,15.0508,15.035,15.035,16025.0
2015-11-04 12:50:00,19.05,19.06,19.01,19.02,32024.0,15.0271,15.035,14.9956,15.0034,32024.0
2015-11-04 12:55:00,19.02,19.04,19.0,19.02,51255.0,15.0034,15.0192,14.9877,15.0034,51255.0
2015-11-04 13:00:00,19.02,19.03,18.95,18.97,121037.0,15.0034,15.0113,14.9482,14.964,121037.0
2015-11-04 13:05:00,18.97,18.99,18.94,18.96,59094.0,14.964,14.9798,14.9403,14.9561,59094.0
2015-11-04 13:10:00,18.96,19.05,18.95,19.01,42723.0,14.9561,15.0271,14.9482,14.9956,42723.0
2015-11-04 13:15:00,19.01,19.03,18.99,19.0,23612.0,14.9956,15.0113,14.9798,14.9877,23612.0
2015-11-04 13:20:00,19.0,19.02,18.99,19.0,17171.0,14.9877,15.0034,14.9798,14.9877,17171.0
2015-11-04 13:25:00,18.99,19.03,18.97,19.02,28369.0,14.9798,15.0113,14.964,15.0034,28369.0
2015-11-04 13:30:00,19.02,19.03,18.98,19.01,21264.0,15.0034,15.0113,14.9719,14.9956,21264.0
2015-11-04 13:35:00,19.02,19.07,19.02,19.05,24248.0,15.0034,15.0429,15.0034,15.0271,24248.0
2015-11-04 13:40:00,19.05,19.15,19.05,19.14,56445.0,15.0271,15.106,15.0271,15.0981,56445.0
2015-11-04 13:45:00,19.14,19.17,19.12,19.12,40901.0,15.0981,15.1218,15.0823,15.0823,40901.0
2015-11-04 13:50:00,19.11,19.11,19.04,19.06,31891.0,15.0744,15.0744,15.0192,15.035,31891.0
2015-11-04 13:55:00,19.06,19.07,19.0,19.05,35049.0,15.035,15.0429,14.9877,15.0271,35049.0
2015-11-04 14:00:00,19.05,19.08,19.03,19.07,31375.0,15.0271,15.0508,15.0113,15.0429,31375.0
2015-11-04 14:05:00,19.06,19.07,19.0,19.0,49554.0,15.035,15.0429,14.9877,14.9877,49554.0
2015-11-04 14:10:00,19.01,19.01,18.94,18.95,61975.0,14.9956,14.9956,14.9403,14.9482,61975.0
2015-11-04 14:15:00,18.95,18.97,18.92,18.95,80861.0,14.9482,14.964,14.9246,14.9482,80861.0
2015-11-04 14:20:00,18.95,18.98,18.92,18.98,44575.0,14.9482,14.9719,14.9246,14.9719,44575.0
2015-11-04 14:25:00,18.98,19.0,18.95,18.97,39012.0,14.9719,14.9877,14.9482,14.964,39012.0
2015-11-04 14:30:00,18.98,19.01,18.94,18.98,157767.0,14.9719,14.9956,14.9403,14.9719,157767.0
2015-11-04 14:35:00,18.98,19.05,18.98,19.0,68649.0,14.9719,15.0271,14.9719,14.9877,68649.0
2015-11-04 14:40:00,19.0,19.02,18.97,18.98,62175.0,14.9877,15.0034,14.964,14.9719,62175.0
2015-11-04 14:45:00,18.98,19.0,18.97,18.98,36724.0,14.9719,14.9877,14.964,14.9719,36724.0
2015-11-04 14:50:00,18.98,19.0,18.96,18.96,35011.0,14.9719,14.9877,14.9561,14.9561,35011.0
2015-11-04 14:55:00,18.96,18.97,18.95,18.95,37622.0,14.9561,14.964,14.9482,14.9482,37622.0
2015-11-04 15:00:00,18.96,19.0,18.95,18.97,53869.0,14.9561,14.9877,14.9482,14.964,53869.0
2015-11-04 15:05:00,18.97,19.0,18.94,18.98,49005.0,14.964,14.9877,14.9403,14.9719,49005.0
2015-11-04 15:10:00,18.98,19.01,18.95,18.98,45839.0,14.9719,14.9956,14.9482,14.9719,45839.0
2015-11-04 15:15:00,18.98,19.01,18.98,18.98,49931.0,14.9719,14.9956,14.9719,14.9719,49931.0
2015-11-04 15:20:00,18.98,19.01,18.98,19.0,34758.0,14.9719,14.9956,14.9719,14.9877,34758.0
2015-11-04 15:25:00,19.0,19.06,18.99,19.05,105015.0,14.9877,15.035,14.9798,15.0271,105015.0
2015-11-04 15:30:00,19.04,19.07,19.02,19.04,85517.0,15.0192,15.0429,15.0034,15.0192,85517.0
2015-11-04 15:35:00,19.04,19.05,19.01,19.05,65059.0,15.0192,15.0271,14.9956,15.0271,65059.0
2015-11-04 15:40:00,19.05,19.09,19.04,19.07,127460.0,15.0271,15.0587,15.0192,15.0429,127460.0
2015-11-04 15:45:00,19.07,19.1,19.06,19.09,128962.0,15.0429,15.0665,15.035,15.0587,128962.0
2015-11-04 15:50:00,19.09,19.1,19.05,19.05,169235.0,15.0587,15.0665,15.0271,15.0271,169235.0
2015-11-04 15:55:00,19.05,19.07,19.0,19.0,415485.0,15.0271,15.0429,14.9877,14.9877,415485.0
2015-11-05 09:30:00,18.96,18.96,18.67,18.75,194635.0,14.9561,14.9561,14.7273,14.7905,194635.0
2015-11-05 09:35:00,18.76,18.76,18.51,18.51,362120.0,14.7983,14.7983,14.6011,14.6011,362120.0
2015-11-05 09:40:00,18.51,18.55,18.41,18.41,239841.0,14.6011,14.6327,14.5223,14.5223,239841.0
2015-11-05 09:45:00,18.41,18.43,18.19,18.23,301678.0,14.5223,14.538,14.3487,14.3803,301678.0
2015-11-05 09:50:00,18.23,18.27,18.05,18.27,254182.0,14.3803,14.4118,14.2383,14.4118,254182.0
2015-11-05 09:55:00,18.27,18.38,18.19,18.2,176077.0,14.4118,14.4986,14.3487,14.3566,176077.0
2015-11-05 10:00:00,18.21,18.24,18.13,18.18,195801.0,14.3645,14.3882,14.3014,14.3408,195801.0
2015-11-05 10:05:00,18.18,18.18,18.05,18.06,270880.0,14.3408,14.3408,14.2383,14.2462,270880.0
2015-11-05 10:10:00,18.06,18.1,18.02,18.09,162503.0,14.2462,14.2777,14.2146,14.2698,162503.0
2015-11-05 10:15:00,18.1,18.14,18.04,18.09,116780.0,14.2777,14.3093,14.2304,14.2698,116780.0
2015-11-05 10:20:00,18.1,18.23,18.09,18.19,151625.0,14.2777,14.3803,14.2698,14.3487,151625.0
2015-11-05 10:25:00,18.19,18.24,18.14,18.14,59473.0,14.3487,14.3882,14.3093,14.3093,59473.0
2015-11-05 10:30:00,18.15,18.16,18.08,18.1,205561.0,14.3172,14.325,14.2619,14.2777,205561.0
2015-11-05 10:35:00,18.1,18.1,18.0,18.0,241227.0,14.2777,14.2777,14.1988,14.1988,241227.0
2015-11-05 10:40:00,18.01,18.03,17.94,18.03,325296.0,14.2067,14.2225,14.1515,14.2225,325296.0
2015-11-05 10:45:00,18.03,18.06,18.01,18.03,168385.0,14.2225,14.2462,14.2067,14.2225,168385.0
2015-11-05 10:50:00,18.03,18.23,18.03,18.2,75048.0,14.2225,14.3803,14.2225,14.3566,75048.0
2015-11-05 10:55:00,18.19,18.29,18.19,18.24,123677.0,14.3487,14.4276,14.3487,14.3882,123677.0
2015-11-05 11:00:00,18.23,18.25,18.17,18.18,179870.0,14.3803,14.396,14.3329,14.3408,179870.0
2015-11-05 11:05:00,18.17,18.18,18.1,18.1,64691.0,14.3329,14.3408,14.2777,14.2777,64691.0
2015-11-05 11:10:00,18.1,18.11,18.02,18.03,84854.0,14.2777,14.2856,14.2146,14.2225,84854.0
2015-11-05 11:15:00,18.03,18.06,18.01,18.02,101247.0,14.2225,14.2462,14.2067,14.2146,101247.0
2015-11-05 11:20:00,18.03,18.05,17.95,17.96,137992.0,14.2225,14.2383,14.1594,14.1673,137992.0
2015-11-05 11:25:00,17.98,17.99,17.92,17.94,179295.0,14.1831,14.1909,14.1357,14.1515,179295.0
2015-11-05 11:30:00,17.94,17.94,17.86,17.86,192230.0,14.1515,14.1515,14.0884,14.0884,192230.0
2015-11-05 11:35:00,17.86,17.92,17.85,17.89,156748.0,14.0884,14.1357,14.0805,14.1121,156748.0
2015-11-05 11:40:00,17.88,17.95,17.88,17.91,78036.0,14.1042,14.1594,14.1042,14.1278,78036.0
2015-11-05 11:45:00,17.91,17.94,17.85,17.86,164383.0,14.1278,14.1515,14.0805,14.0884,164383.0
2015-11-05 11:50:00,17.87,17.89,17.8,17.81,164888.0,14.0963,14.1121,14.0411,14.049,164888.0
2015-11-05 11:55:00,17.81,17.88,17.8,17.82,113605.0,14.049,14.1042,14.0411,14.0568,113605.0
2015-11-05 12:00:00,17.83,17.88,17.81,17.87,112137.0,14.0647,14.1042,14.049,14.0963,112137.0
2015-11-05 12:05:00,17.87,17.93,17.8,17.81,181206.0,14.0963,14.1436,14.0411,14.049,181206.0
2015-11-05 12:10:00,17.8,17.81,17.67,17.68,205829.0,14.0411,14.049,13.9385,13.9464,205829.0
2015-11-05 12:15:00,17.68,17.77,17.64,17.77,209632.0,13.9464,14.0174,13.9149,14.0174,209632.0
2015-11-05 12:20:00,17.77,17.77,17.67,17.68,146024.0,14.0174,14.0174,13.9385,13.9464,146024.0
2015-11-05 12:25:00,17.68,17.69,17.6,17.61,232871.0,13.9464,13.9543,13.8833,13.8912,232871.0
2015-11-05 12:30:00,17.61,17.62,17.52,17.56,262850.0,13.8912,13.8991,13.8202,13.8518,262850.0
2015-11-05 12:35:00,17.56,17.6,17.54,17.59,83200.0,13.8518,13.8833,13.836,13.8754,83200.0
2015-11-05 12:40:00,17.6,17.63,17.57,17.59,126661.0,13.8833,13.907,13.8596,13.8754,126661.0
2015-11-05 12:45:00,17.59,17.62,17.57,17.59,88264.0,13.8754,13.8991,13.8596,13.8754,88264.0
2015-11-05 12:50:00,17.59,17.62,17.52,17.62,95954.0,13.8754,13.8991,13.8202,13.8991,95954.0
2015-11-05 12:55:00,17.62,17.65,17.51,17.55,211958.0,13.8991,13.9227,13.8123,13.8439,211958.0
2015-11-05 13:00:00,17.55,17.59,17.5,17.5,101226.0,13.8439,13.8754,13.8044,13.8044,101226.0
2015-11-05 13:05:00,17.51,17.52,17.44,17.47,154074.0,13.8123,13.8202,13.7571,13.7808,154074.0
2015-11-05 13:10:00,17.46,17.49,17.44,17.44,125760.0,13.7729,13.7965,13.7571,13.7571,125760.0
2015-11-05 13:15:00,17.45,17.48,17.44,17.47,80582.0,13.765,13.7886,13.7571,13.7808,80582.0
2015-11-05 13:20:00,17.47,17.47,17.42,17.43,116268.0,13.7808,13.7808,13.7413,13.7492,116268.0
2015-11-05 13:25:00,17.42,17.42,17.36,17.37,151018.0,13.7413,13.7413,13.694,13.7019,151018.0
2015-11-05 13:30:00,17.38,17.44,17.35,17.4,121762.0,13.7098,13.7571,13.6861,13.7255,121762.0
2015-11-05 13:35:00,17.41,17.45,17.39,17.41,81150.0,13.7334,13.765,13.7177,13.7334,81150.0
2015-11-05 13:40:00,17.42,17.49,17.4,17.45,199327.0,13.7413,13.7965,13.7255,13.765,199327.0
2015-11-05 13:45:00,17.45,17.53,17.44,17.51,135480.0,13.765,13.8281,13.7571,13.8123,135480.0
2015-11-05 13:50:00,17.51,17.58,17.5,17.57,129573.0,13.8123,13.8675,13.8044,13.8596,129573.0
2015-11-05 13:55:00,17.57,17.59,17.53,17.54,102683.0,13.8596,13.8754,13.8281,13.836,102683.0
2015-11-05 14:00:00,17.55,17.56,17.48,17.49,117154.0,13.8439,13.8518,13.7886,13.7965,117154.0
2015-11-05 14:05:00,17.5,17.5,17.38,17.41,254882.0,13.8044,13.8044,13.7098,13.7334,254882.0
2015-11-05 14:10:00,17.41,17.44,17.38,17.44,145365.0,13.7334,13.7571,13.7098,13.7571,145365.0
2015-11-05 14:15:00,17.44,17.46,17.32,17.33,224082.0,13.7571,13.7729,13.6624,13.6703,224082.0
2015-11-05 14:20:00,17.33,17.35,17.28,17.29,124694.0,13.6703,13.6861,13.6309,13.6388,124694.0
2015-11-05 14:25:00,17.29,17.32,17.27,17.28,144204.0,13.6388,13.6624,13.623,13.6309,144204.0
2015-11-05 14:30:00,17.28,17.35,17.26,17.35,154406.0,13.6309,13.6861,13.6151,13.6861,154406.0
2015-11-05 14:35:00,17.36,17.41,17.34,17.4,162169.0,13.694,13.7334,13.6782,13.7255,162169.0
2015-11-05 14:40:00,17.39,17.52,17.39,17.5,199285.0,13.7177,13.8202,13.7177,13.8044,199285.0
2015-11-05 14:45:00,17.5,17.51,17.39,17.39,181727.0,13.8044,13.8123,13.7177,13.7177,181727.0
2015-11-05 14:50:00,17.4,17.45,17.37,17.45,117112.0,13.7255,13.765,13.7019,13.765,117112.0
2015-11-05 14:55:00,17.45,17.56,17.44,17.52,156851.0,13.765,13.8518,13.7571,13.8202,156851.0
2015-11-05 15:00:00,17.52,17.54,17.49,17.5,159620.0,13.8202,13.836,13.7965,13.8044,159620.0
2015-11-05 15:05:00,17.5,17.53,17.49,17.53,183271.0,13.8044,13.8281,13.7965,13.8281,183271.0
2015-11-05 15:10:00,17.53,17.53,17.48,17.53,169370.0,13.8281,13.8281,13.7886,13.8281,169370.0
2015-11-05 15:15:00,17.53,17.64,17.53,17.63,215089.0,13.8281,13.9149,13.8281,13.907,215089.0
2015-11-05 15:20:00,17.63,17.63,17.51,17.55,177757.0,13.907,13.907,13.8123,13.8439,177757.0
2015-11-05 15:25:00,17.55,17.64,17.53,17.62,202349.0,13.8439,13.9149,13.8281,13.8991,202349.0
2015-11-05 15:30:00,17.62,17.62,17.52,17.53,196295.0,13.8991,13.8991,13.8202,13.8281,196295.0
2015-11-05 15:35:00,17.53,17.54,17.47,17.48,180806.0,13.8281,13.836,13.7808,13.7886,180806.0
2015-11-05 15:40:00,17.48,17.5,17.41,17.45,254052.0,13.7886,13.8044,13.7334,13.765,254052.0
2015-11-05 15:45:00,17.45,17.49,17.43,17.45,340944.0,13.765,13.7965,13.7492,13.765,340944.0
2015-11-05 15:50:00,17.46,17.52,17.45,17.46,385207.0,13.7729,13.8202,13.765,13.7729,385207.0
2015-11-05 15:55:00,17.46,17.52,17.45,17.5,881045.0,13.7729,13.8202,13.765,13.8044,881045.0
2015-11-06 09:30:00,16.99,17.04,16.83,16.93,495243.0,13.4021,13.4416,13.2759,13.3548,495243.0
2015-11-06 09:35:00,16.93,17.28,16.89,17.18,426539.0,13.3548,13.6309,13.3232,13.552,426539.0
2015-11-06 09:40:00,17.18,17.21,17.05,17.12,284545.0,13.552,13.5757,13.4495,13.5047,284545.0
2015-11-06 09:45:00,17.12,17.12,16.81,16.82,391228.0,13.5047,13.5047,13.2601,13.268,391228.0
2015-11-06 09:50:00,16.82,16.9,16.81,16.89,257688.0,13.268,13.3311,13.2601,13.3232,257688.0
2015-11-06 09:55:00,16.89,16.98,16.87,16.94,285360.0,13.3232,13.3942,13.3075,13.3627,285360.0
2015-11-06 10:00:00,16.94,17.0,16.9,16.91,284105.0,13.3627,13.41,13.3311,13.339,284105.0
2015-11-06 10:05:00,16.9,17.09,16.9,17.08,275777.0,13.3311,13.481,13.3311,13.4731,275777.0
2015-11-06 10:10:00,17.08,17.11,17.02,17.09,148322.0,13.4731,13.4968,13.4258,13.481,148322.0
2015-11-06 10:15:00,17.08,17.09,17.01,17.04,169643.0,13.4731,13.481,13.4179,13.4416,169643.0
2015-11-06 10:20:00,17.04,17.08,16.99,17.03,231247.0,13.4416,13.4731,13.4021,13.4337,231247.0
2015-11-06 10:25:00,17.03,17.07,17.0,17.04,170672.0,13.4337,13.4652,13.41,13.4416,170672.0
2015-11-06 10:30:00,17.03,17.09,17.03,17.05,142047.0,13.4337,13.481,13.4337,13.4495,142047.0
2015-11-06 10:35:00,17.05,17.07,17.02,17.07,62082.0,13.4495,13.4652,13.4258,13.4652,62082.0
2015-11-06 10:40:00,17.07,17.12,17.06,17.11,92185.0,13.4652,13.5047,13.4573,13.4968,92185.0
2015-11-06 10:45:00,17.12,17.21,17.11,17.18,110528.0,13.5047,13.5757,13.4968,13.552,110528.0
2015-11-06 10:50:00,17.18,17.25,17.16,17.24,126919.0,13.552,13.6072,13.5362,13.5993,126919.0
2015-11-06 10:55:00,17.25,17.28,17.22,17.27,104386.0,13.6072,13.6309,13.5836,13.623,104386.0
2015-11-06 11:00:00,17.26,17.32,17.25,17.3,126997.0,13.6151,13.6624,13.6072,13.6467,126997.0
2015-11-06 11:05:00,17.3,17.36,17.28,17.35,88161.0,13.6467,13.694,13.6309,13.6861,88161.0
2015-11-06 11:10:00,17.34,17.4,17.34,17.38,121636.0,13.6782,13.7255,13.6782,13.7098,121636.0
2015-11-06 11:15:00,17.39,17.39,17.27,17.3,165825.0,13.7177,13.7177,13.623,13.6467,165825.0
2015-11-06 11:20:00,17.29,17.34,17.27,17.3,112599.0,13.6388,13.6782,13.623,13.6467,112599.0
2015-11-06 11:25:00,17.3,17.34,17.28,17.32,118970.0,13.6467,13.6782,13.6309,13.6624,118970.0
2015-11-06 11:30:00,17.32,17.41,17.32,17.41,131968.0,13.6624,13.7334,13.6624,13.7334,131968.0
2015-11-06 11:35:00,17.4,17.41,17.36,17.41,70150.0,13.7255,13.7334,13.694,13.7334,70150.0
2015-11-06 11:40:00,17.41,17.44,17.38,17.44,73958.0,13.7334,13.7571,13.7098,13.7571,73958.0
2015-11-06 11:45:00,17.44,17.54,17.43,17.53,128622.0,13.7571,13.836,13.7492,13.8281,128622.0
2015-11-06 11:50:00,17.53,17.58,17.53,17.54,90690.0,13.8281,13.8675,13.8281,13.836,90690.0
2015-11-06 11:55:00,17.54,17.54,17.49,17.54,174362.0,13.836,13.836,13.7965,13.836,174362.0
2015-11-06 12:00:00,17.54,17.6,17.53,17.59,133240.0,13.836,13.8833,13.8281,13.8754,133240.0
2015-11-06 12:05:00,17.57,17.64,17.57,17.6,101588.0,13.8596,13.9149,13.8596,13.8833,101588.0
2015-11-06 12:10:00,17.59,17.63,17.57,17.61,54979.0,13.8754,13.907,13.8596,13.8912,54979.0
2015-11-06 12:15:00,17.61,17.62,17.56,17.56,57891.0,13.8912,13.8991,13.8518,13.8518,57891.0
2015-11-06 12:20:00,17.57,17.57,17.54,17.56,120689.0,13.8596,13.8596,13.836,13.8518,120689.0
2015-11-06 12:25:00,17.56,17.59,17.56,17.59,30000.0,13.8518,13.8754,13.8518,13.8754,30000.0
2015-11-06 12:30:00,17.58,17.61,17.58,17.61,55356.0,13.8675,13.8912,13.8675,13.8912,55356.0
2015-11-06 12:35:00,17.61,17.64,17.6,17.64,59752.0,13.8912,13.9149,13.8833,13.9149,59752.0
2015-11-06 12:40:00,17.64,17.67,17.62,17.67,62030.0,13.9149,13.9385,13.8991,13.9385,62030.0
2015-11-06 12:45:00,17.67,17.7,17.66,17.66,88604.0,13.9385,13.9622,13.9306,13.9306,88604.0
2015-11-06 12:50:00,17.66,17.67,17.59,17.62,105784.0,13.9306,13.9385,13.8754,13.8991,105784.0
2015-11-06 12:55:00,17.62,17.68,17.61,17.64,54012.0,13.8991,13.9464,13.8912,13.9149,54012.0
2015-11-06 13:00:00,17.64,17.69,17.64,17.68,55738.0,13.9149,13.9543,13.9149,13.9464,55738.0
2015-11-06 13:05:00,17.69,17.7,17.61,17.62,67070.0,13.9543,13.9622,13.8912,13.8991,67070.0
2015-11-06 13:10:00,17.62,17.67,17.62,17.66,44321.0,13.8991,13.9385,13.8991,13.9306,44321.0
2015-11-06 13:15:00,17.67,17.69,17.65,17.65,61001.0,13.9385,13.9543,13.9227,13.9227,61001.0
2015-11-06 13:20:00,17.66,17.68,17.61,17.62,68211.0,13.9306,13.9464,13.8912,13.8991,68211.0
2015-11-06 13:25:00,17.62,17.63,17.54,17.55,104661.0,13.8991,13.907,13.836,13.8439,104661.0
2015-11-06 13:30:00,17.56,17.56,17.49,17.49,84664.0,13.8518,13.8518,13.7965,13.7965,84664.0
2015-11-06 13:35:00,17.5,17.56,17.49,17.55,45550.0,13.8044,13.8518,13.7965,13.8439,45550.0
2015-11-06 13:40:00,17.55,17.58,17.52,17.58,80454.0,13.8439,13.8675,13.8202,13.8675,80454.0
2015-11-06 13:45:00,17.58,17.61,17.57,17.61,49886.0,13.8675,13.8912,13.8596,13.8912,49886.0
2015-11-06 13:50:00,17.61,17.65,17.6,17.63,43983.0,13.8912,13.9227,13.8833,13.907,43983.0
2015-11-06 13:55:00,17.63,17.63,17.55,17.57,99177.0,13.907,13.907,13.8439,13.8596,99177.0
2015-11-06 14:00:00,17.58,17.67,17.58,17.64,80230.0,13.8675,13.9385,13.8675,13.9149,80230.0
2015-11-06 14:05:00,17.65,17.65,17.59,17.59,74470.0,13.9227,13.9227,13.8754,13.8754,74470.0
2015-11-06 14:10:00,17.6,17.6,17.54,17.57,115417.0,13.8833,13.8833,13.836,13.8596,115417.0
2015-11-06 14:15:00,17.57,17.58,17.53,17.57,67618.0,13.8596,13.8675,13.8281,13.8596,67618.0
2015-11-06 14:20:00,17.57,17.61,17.49,17.5,96112.0,13.8596,13.8912,13.7965,13.8044,96112.0
2015-11-06 14:25:00,17.49,17.51,17.46,17.49,111608.0,13.7965,13.8123,13.7729,13.7965,111608.0
2015-11-06 14:30:00,17.48,17.5,17.45,17.46,92471.0,13.7886,13.8044,13.765,13.7729,92471.0
2015-11-06 14:35:00,17.47,17.5,17.46,17.49,47726.0,13.7808,13.8044,13.7729,13.7965,47726.0
2015-11-06 14:40:00,17.49,17.53,17.48,17.53,56382.0,13.7965,13.8281,13.7886,13.8281,56382.0
2015-11-06 14:45:00,17.53,17.61,17.53,17.61,67462.0,13.8281,13.8912,13.8281,13.8912,67462.0
2015-11-06 14:50:00,17.61,17.61,17.55,17.59,54548.0,13.8912,13.8912,13.8439,13.8754,54548.0
2015-11-06 14:55:00,17.59,17.6,17.54,17.55,62464.0,13.8754,13.8833,13.836,13.8439,62464.0
2015-11-06 15:00:00,17.56,17.63,17.56,17.57,66097.0,13.8518,13.907,13.8518,13.8596,66097.0
2015-11-06 15:05:00,17.58,17.59,17.53,17.55,71217.0,13.8675,13.8754,13.8281,13.8439,71217.0
2015-11-06 15:10:00,17.55,17.61,17.54,17.6,64238.0,13.8439,13.8912,13.836,13.8833,64238.0
2015-11-06 15:15:00,17.6,17.63,17.59,17.61,83943.0,13.8833,13.907,13.8754,13.8912,83943.0
2015-11-06 15:20:00,17.62,17.64,17.61,17.62,75131.0,13.8991,13.9149,13.8912,13.8991,75131.0
2015-11-06 15:25:00,17.62,17.63,17.6,17.6,75737.0,13.8991,13.907,13.8833,13.8833,75737.0
2015-11-06 15:30:00,17.61,17.66,17.59,17.61,123630.0,13.8912,13.9306,13.8754,13.8912,123630.0
2015-11-06 15:35:00,17.61,17.61,17.56,17.59,115607.0,13.8912,13.8912,13.8518,13.8754,115607.0
2015-11-06 15:40:00,17.59,17.59,17.54,17.56,115710.0,13.8754,13.8754,13.836,13.8518,115710.0
2015-11-06 15:45:00,17.56,17.58,17.55,17.55,156265.0,13.8518,13.8675,13.8439,13.8439,156265.0
2015-11-06 15:50:00,17.55,17.56,17.54,17.55,174914.0,13.8439,13.8518,13.836,13.8439,174914.0
2015-11-06 15:55:00,17.55,17.55,17.51,17.53,545991.0,13.8439,13.8439,13.8123,13.8281,545991.0
2015-11-09 09:30:00,17.5,17.52,17.27,17.39,201783.0,13.8044,13.8202,13.623,13.7177,201783.0
2015-11-09 09:35:00,17.39,17.53,17.37,17.52,97642.0,13.7177,13.8281,13.7019,13.8202,97642.0
2015-11-09 09:40:00,17.54,17.59,17.41,17.43,126212.0,13.836,13.8754,13.7334,13.7492,126212.0
2015-11-09 09:45:00,17.43,17.48,17.4,17.47,98871.0,13.7492,13.7886,13.7255,13.7808,98871.0
2015-11-09 09:50:00,17.47,17.5,17.35,17.42,122389.0,13.7808,13.8044,13.6861,13.7413,122389.0
2015-11-09 09:55:00,17.42,17.49,17.37,17.39,79649.0,13.7413,13.7965,13.7019,13.7177,79649.0
2015-11-09 10:00:00,17.39,17.44,17.36,17.37,70060.0,13.7177,13.7571,13.694,13.7019,70060.0
2015-11-09 10:05:00,17.36,17.42,17.31,17.33,84228.0,13.694,13.7413,13.6545,13.6703,84228.0
2015-11-09 10:10:00,17.34,17.35,17.3,17.32,56715.0,13.6782,13.6861,13.6467,13.6624,56715.0
2015-11-09 10:15:00,17.31,17.35,17.28,17.33,136721.0,13.6545,13.6861,13.6309,13.6703,136721.0
2015-11-09 10:20:00,17.33,17.36,17.28,17.32,68154.0,13.6703,13.694,13.6309,13.6624,68154.0
2015-11-09 10:25:00,17.32,17.43,17.32,17.39,153078.0,13.6624,13.7492,13.6624,13.7177,153078.0
2015-11-09 10:30:00,17.39,17.41,17.35,17.38,55563.0,13.7177,13.7334,13.6861,13.7098,55563.0
2015-11-09 10:35:00,17.39,17.43,17.36,17.43,65583.0,13.7177,13.7492,13.694,13.7492,65583.0
2015-11-09 10:40:00,17.43,17.45,17.38,17.44,81534.0,13.7492,13.765,13.7098,13.7571,81534.0
2015-11-09 10:45:00,17.44,17.48,17.4,17.45,75579.0,13.7571,13.7886,13.7255,13.765,75579.0
2015-11-09 10:50:00,17.45,17.47,17.37,17.38,61663.0,13.765,13.7808,13.7019,13.7098,61663.0
2015-11-09 10:55:00,17.38,17.46,17.35,17.45,83742.0,13.7098,13.7729,13.6861,13.765,83742.0
2015-11-09 11:00:00,17.45,17.48,17.43,17.46,50271.0,13.765,13.7886,13.7492,13.7729,50271.0
2015-11-09 11:05:00,17.46,17.47,17.41,17.41,91323.0,13.7729,13.7808,13.7334,13.7334,91323.0
2015-11-09 11:10:00,17.42,17.43,17.35,17.38,71770.0,13.7413,13.7492,13.6861,13.7098,71770.0
2015-11-09 11:15:00,17.38,17.39,17.33,17.38,36753.0,13.7098,13.7177,13.6703,13.7098,36753.0
2015-11-09 11:20:00,17.38,17.38,17.3,17.3,73911.0,13.7098,13.7098,13.6467,13.6467,73911.0
2015-11-09 11:25:00,17.3,17.32,17.28,17.3,63938.0,13.6467,13.6624,13.6309,13.6467,63938.0
2015-11-09 11:30:00,17.31,17.33,17.28,17.31,62034.0,13.6545,13.6703,13.6309,13.6545,62034.0
2015-11-09 11:35:00,17.3,17.34,17.28,17.3,42355.0,13.6467,13.6782,13.6309,13.6467,42355.0
2015-11-09 11:40:00,17.3,17.35,17.29,17.34,36587.0,13.6467,13.6861,13.6388,13.6782,36587.0
2015-11-09 11:45:00,17.33,17.33,17.26,17.31,93953.0,13.6703,13.6703,13.6151,13.6545,93953.0
2015-11-09 11:50:00,17.3,17.34,17.29,17.33,33219.0,13.6467,13.6782,13.6388,13.6703,33219.0
2015-11-09 11:55:00,17.32,17.33,17.3,17.3,23088.0,13.6624,13.6703,13.6467,13.6467,23088.0
2015-11-09 12:00:00,17.3,17.31,17.26,17.3,83463.0,13.6467,13.6545,13.6151,13.6467,83463.0
2015-11-09 12:05:00,17.3,17.34,17.28,17.33,45845.0,13.6467,13.6782,13.6309,13.6703,45845.0
2015-11-09 12:10:00,17.32,17.34,17.3,17.33,27312.0,13.6624,13.6782,13.6467,13.6703,27312.0
2015-11-09 12:15:00,17.33,17.37,17.33,17.35,35177.0,13.6703,13.7019,13.6703,13.6861,35177.0
2015-11-09 12:20:00,17.35,17.36,17.3,17.3,36357.0,13.6861,13.694,13.6467,13.6467,36357.0
2015-11-09 12:25:00,17.3,17.42,17.3,17.37,103196.0,13.6467,13.7413,13.6467,13.7019,103196.0
2015-11-09 12:30:00,17.37,17.4,17.36,17.4,20013.0,13.7019,13.7255,13.694,13.7255,20013.0
2015-11-09 12:35:00,17.39,17.44,17.37,17.44,27466.0,13.7177,13.7571,13.7019,13.7571,27466.0
2015-11-09 12:40:00,17.44,17.5,17.44,17.47,96192.0,13.7571,13.8044,13.7571,13.7808,96192.0
2015-11-09 12:45:00,17.46,17.5,17.44,17.46,33175.0,13.7729,13.8044,13.7571,13.7729,33175.0
2015-11-09 12:50:00,17.47,17.51,17.46,17.5,37154.0,13.7808,13.8123,13.7729,13.8044,37154.0
2015-11-09 12:55:00,17.49,17.55,17.48,17.52,52505.0,13.7965,13.8439,13.7886,13.8202,52505.0
2015-11-09 13:00:00,17.52,17.54,17.49,17.49,44068.0,13.8202,13.836,13.7965,13.7965,44068.0
2015-11-09 13:05:00,17.49,17.52,17.48,17.52,32125.0,13.7965,13.8202,13.7886,13.8202,32125.0
2015-11-09 13:10:00,17.51,17.51,17.45,17.46,44583.0,13.8123,13.8123,13.765,13.7729,44583.0
2015-11-09 13:15:00,17.47,17.51,17.47,17.5,33657.0,13.7808,13.8123,13.7808,13.8044,33657.0
2015-11-09 13:20:00,17.5,17.55,17.5,17.54,29449.0,13.8044,13.8439,13.8044,13.836,29449.0
2015-11-09 13:25:00,17.53,17.58,17.53,17.54,37925.0,13.8281,13.8675,13.8281,13.836,37925.0
2015-11-09 13:30:00,17.55,17.6,17.55,17.59,35781.0,13.8439,13.8833,13.8439,13.8754,35781.0
2015-11-09 13:35:00,17.59,17.64,17.59,17.63,36057.0,13.8754,13.9149,13.8754,13.907,36057.0
2015-11-09 13:40:00,17.62,17.62,17.59,17.6,44553.0,13.8991,13.8991,13.8754,13.8833,44553.0
2015-11-09 13:45:00,17.6,17.62,17.58,17.58,49029.0,13.8833,13.8991,13.8675,13.8675,49029.0
2015-11-09 13:50:00,17.58,17.6,17.56,17.59,47620.0,13.8675,13.8833,13.8518,13.8754,47620.0
2015-11-09 13:55:00,17.58,17.6,17.57,17.59,22136.0,13.8675,13.8833,13.8596,13.8754,22136.0
2015-11-09 14:00:00,17.59,17.6,17.55,17.55,37202.0,13.8754,13.8833,13.8439,13.8439,37202.0
2015-11-09 14:05:00,17.55,17.71,17.55,17.67,123443.0,13.8439,13.9701,13.8439,13.9385,123443.0
2015-11-09 14:10:00,17.67,17.71,17.67,17.69,45868.0,13.9385,13.9701,13.9385,13.9543,45868.0
2015-11-09 14:15:00,17.69,17.71,17.67,17.69,42184.0,13.9543,13.9701,13.9385,13.9543,42184.0
2015-11-09 14:20:00,17.69,17.7,17.66,17.68,47019.0,13.9543,13.9622,13.9306,13.9464,47019.0
2015-11-09 14:25:00,17.68,17.78,17.68,17.78,78304.0,13.9464,14.0253,13.9464,14.0253,78304.0
2015-11-09 14:30:00,17.77,17.78,17.76,17.76,50831.0,14.0174,14.0253,14.0095,14.0095,50831.0
2015-11-09 14:35:00,17.77,17.79,17.74,17.76,95664.0,14.0174,14.0332,13.9937,14.0095,95664.0
2015-11-09 14:40:00,17.76,17.81,17.75,17.8,59399.0,14.0095,14.049,14.0016,14.0411,59399.0
2015-11-09 14:45:00,17.81,17.82,17.78,17.78,60977.0,14.049,14.0568,14.0253,14.0253,60977.0
2015-11-09 14:50:00,17.79,17.8,17.74,17.77,103965.0,14.0332,14.0411,13.9937,14.0174,103965.0
2015-11-09 14:55:00,17.76,17.84,17.75,17.84,75900.0,14.0095,14.0726,14.0016,14.0726,75900.0
2015-11-09 15:00:00,17.84,17.87,17.83,17.84,83688.0,14.0726,14.0963,14.0647,14.0726,83688.0
2015-11-09 15:05:00,17.85,17.89,17.83,17.88,81726.0,14.0805,14.1121,14.0647,14.1042,81726.0
2015-11-09 15:10:00,17.89,17.94,17.87,17.93,90263.0,14.1121,14.1515,14.0963,14.1436,90263.0
2015-11-09 15:15:00,17.93,17.94,17.88,17.91,106137.0,14.1436,14.1515,14.1042,14.1278,106137.0
2015-11-09 15:20:00,17.91,17.91,17.78,17.83,149272.0,14.1278,14.1278,14.0253,14.0647,149272.0
2015-11-09 15:25:00,17.82,17.87,17.82,17.86,67616.0,14.0568,14.0963,14.0568,14.0884,67616.0
2015-11-09 15:30:00,17.85,17.89,17.83,17.86,102300.0,14.0805,14.1121,14.0647,14.0884,102300.0
2015-11-09 15:35:00,17.85,17.87,17.8,17.82,158227.0,14.0805,14.0963,14.0411,14.0568,158227.0
2015-11-09 15:40:00,17.82,17.86,17.81,17.82,148329.0,14.0568,14.0884,14.049,14.0568,148329.0
2015-11-09 15:45:00,17.82,17.87,17.82,17.87,123515.0,14.0568,14.0963,14.0568,14.0963,123515.0
2015-11-09 15:50:00,17.87,17.89,17.85,17.87,174177.0,14.0963,14.1121,14.0805,14.0963,174177.0
2015-11-09 15:55:00,17.86,17.9,17.85,17.87,575891.0,14.0884,14.12,14.0805,14.0963,575891.0
2015-11-10 09:30:00,17.52,17.66,17.49,17.6,143125.0,13.8202,13.9306,13.7965,13.8833,143125.0
2015-11-10 09:35:00,17.6,17.65,17.53,17.56,68482.0,13.8833,13.9227,13.8281,13.8518,68482.0
2015-11-10 09:40:00,17.57,17.67,17.49,17.6,127022.0,13.8596,13.9385,13.7965,13.8833,127022.0
2015-11-10 09:45:00,17.6,17.66,17.59,17.66,70033.0,13.8833,13.9306,13.8754,13.9306,70033.0
2015-11-10 09:50:00,17.66,17.67,17.6,17.66,68436.0,13.9306,13.9385,13.8833,13.9306,68436.0
2015-11-10 09:55:00,17.66,17.7,17.62,17.62,27080.0,13.9306,13.9622,13.8991,13.8991,27080.0
2015-11-10 10:00:00,17.63,17.64,17.59,17.61,69592.0,13.907,13.9149,13.8754,13.8912,69592.0
2015-11-10 10:05:00,17.61,17.64,17.59,17.63,88771.0,13.8912,13.9149,13.8754,13.907,88771.0
2015-11-10 10:10:00,17.62,17.68,17.62,17.64,38889.0,13.8991,13.9464,13.8991,13.9149,38889.0
2015-11-10 10:15:00,17.64,17.67,17.61,17.64,71578.0,13.9149,13.9385,13.8912,13.9149,71578.0
2015-11-10 10:20:00,17.64,17.64,17.54,17.56,40118.0,13.9149,13.9149,13.836,13.8518,40118.0
2015-11-10 10:25:00,17.56,17.58,17.54,17.56,30783.0,13.8518,13.8675,13.836,13.8518,30783.0
2015-11-10 10:30:00,17.56,17.57,17.5,17.5,37663.0,13.8518,13.8596,13.8044,13.8044,37663.0
2015-11-10 10:35:00,17.51,17.52,17.47,17.47,40612.0,13.8123,13.8202,13.7808,13.7808,40612.0
2015-11-10 10:40:00,17.47,17.48,17.45,17.45,40725.0,13.7808,13.7886,13.765,13.765,40725.0
2015-11-10 10:45:00,17.46,17.52,17.46,17.51,31541.0,13.7729,13.8202,13.7729,13.8123,31541.0
2015-11-10 10:50:00,17.51,17.52,17.46,17.48,37872.0,13.8123,13.8202,13.7729,13.7886,37872.0
2015-11-10 10:55:00,17.48,17.51,17.48,17.5,28595.0,13.7886,13.8123,13.7886,13.8044,28595.0
2015-11-10 11:00:00,17.51,17.55,17.49,17.52,45309.0,13.8123,13.8439,13.7965,13.8202,45309.0
2015-11-10 11:05:00,17.51,17.57,17.49,17.56,45546.0,13.8123,13.8596,13.7965,13.8518,45546.0
2015-11-10 11:10:00,17.56,17.65,17.54,17.65,57604.0,13.8518,13.9227,13.836,13.9227,57604.0
2015-11-10 11:15:00,17.65,17.67,17.6,17.65,53025.0,13.9227,13.9385,13.8833,13.9227,53025.0
2015-11-10 11:20:00,17.64,17.69,17.63,17.66,71868.0,13.9149,13.9543,13.907,13.9306,71868.0
2015-11-10 11:25:00,17.66,17.66,17.58,17.59,61998.0,13.9306,13.9306,13.8675,13.8754,61998.0
2015-11-10 11:30:00,17.6,17.69,17.59,17.67,43637.0,13.8833,13.9543,13.8754,13.9385,43637.0
2015-11-10 11:35:00,17.68,17.73,17.67,17.69,55637.0,13.9464,13.9859,13.9385,13.9543,55637.0
2015-11-10 11:40:00,17.69,17.76,17.69,17.73,41575.0,13.9543,14.0095,13.9543,13.9859,41575.0
2015-11-10 11:45:00,17.73,17.73,17.67,17.68,36582.0,13.9859,13.9859,13.9385,13.9464,36582.0
2015-11-10 11:50:00,17.68,17.71,17.63,17.66,46695.0,13.9464,13.9701,13.907,13.9306,46695.0
2015-11-10 11:55:00,17.66,17.7,17.64,17.69,26770.0,13.9306,13.9622,13.9149,13.9543,26770.0
2015-11-10 12:00:00,17.69,17.7,17.65,17.69,37367.0,13.9543,13.9622,13.9227,13.9543,37367.0
2015-11-10 12:05:00,17.7,17.71,17.65,17.7,55408.0,13.9622,13.9701,13.9227,13.9622,55408.0
2015-11-10 12:10:00,17.69,17.73,17.66,17.72,45910.0,13.9543,13.9859,13.9306,13.978,45910.0
2015-11-10 12:15:00,17.73,17.74,17.7,17.74,22821.0,13.9859,13.9937,13.9622,13.9937,22821.0
2015-11-10 12:20:00,17.73,17.76,17.72,17.76,27697.0,13.9859,14.0095,13.978,14.0095,27697.0
2015-11-10 12:25:00,17.76,17.8,17.74,17.75,51173.0,14.0095,14.0411,13.9937,14.0016,51173.0
2015-11-10 12:30:00,17.75,17.77,17.72,17.76,28049.0,14.0016,14.0174,13.978,14.0095,28049.0
2015-11-10 12:35:00,17.76,17.77,17.73,17.76,32361.0,14.0095,14.0174,13.9859,14.0095,32361.0
2015-11-10 12:40:00,17.77,17.79,17.74,17.76,24271.0,14.0174,14.0332,13.9937,14.0095,24271.0
2015-11-10 12:45:00,17.76,17.78,17.73,17.75,44410.0,14.0095,14.0253,13.9859,14.0016,44410.0
2015-11-10 12:50:00,17.76,17.78,17.74,17.77,25423.0,14.0095,14.0253,13.9937,14.0174,25423.0
2015-11-10 12:55:00,17.78,17.78,17.68,17.68,43161.0,14.0253,14.0253,13.9464,13.9464,43161.0
2015-11-10 13:00:00,17.68,17.7,17.65,17.67,60897.0,13.9464,13.9622,13.9227,13.9385,60897.0
2015-11-10 13:05:00,17.66,17.66,17.6,17.6,37045.0,13.9306,13.9306,13.8833,13.8833,37045.0
2015-11-10 13:10:00,17.61,17.63,17.6,17.61,33110.0,13.8912,13.907,13.8833,13.8912,33110.0
2015-11-10 13:15:00,17.6,17.64,17.6,17.61,38676.0,13.8833,13.9149,13.8833,13.8912,38676.0
2015-11-10 13:20:00,17.6,17.62,17.59,17.61,27791.0,13.8833,13.8991,13.8754,13.8912,27791.0
2015-11-10 13:25:00,17.62,17.62,17.59,17.62,39295.0,13.8991,13.8991,13.8754,13.8991,39295.0
2015-11-10 13:30:00,17.63,17.63,17.58,17.59,31726.0,13.907,13.907,13.8675,13.8754,31726.0
2015-11-10 13:35:00,17.58,17.65,17.58,17.64,30495.0,13.8675,13.9227,13.8675,13.9149,30495.0
2015-11-10 13:40:00,17.64,17.65,17.59,17.62,34085.0,13.9149,13.9227,13.8754,13.8991,34085.0
2015-11-10 13:45:00,17.63,17.65,17.61,17.61,23567.0,13.907,13.9227,13.8912,13.8912,23567.0
2015-11-10 13:50:00,17.61,17.64,17.59,17.64,32856.0,13.8912,13.9149,13.8754,13.9149,32856.0
2015-11-10 13:55:00,17.64,17.66,17.6,17.6,23139.0,13.9149,13.9306,13.8833,13.8833,23139.0
2015-11-10 14:00:00,17.6,17.61,17.58,17.6,38320.0,13.8833,13.8912,13.8675,13.8833,38320.0
2015-11-10 14:05:00,17.59,17.62,17.57,17.58,77207.0,13.8754,13.8991,13.8596,13.8675,77207.0
2015-11-10 14:10:00,17.57,17.59,17.55,17.57,32715.0,13.8596,13.8754,13.8439,13.8596,32715.0
2015-11-10 14:15:00,17.58,17.58,17.54,17.54,25082.0,13.8675,13.8675,13.836,13.836,25082.0
2015-11-10 14:20:00,17.54,17.55,17.52,17.53,40336.0,13.836,13.8439,13.8202,13.8281,40336.0
2015-11-10 14:25:00,17.53,17.55,17.52,17.54,80078.0,13.8281,13.8439,13.8202,13.836,80078.0
2015-11-10 14:30:00,17.54,17.55,17.53,17.55,43162.0,13.836,13.8439,13.8281,13.8439,43162.0
2015-11-10 14:35:00,17.55,17.56,17.52,17.52,77692.0,13.8439,13.8518,13.8202,13.8202,77692.0
2015-11-10 14:40:00,17.53,17.59,17.51,17.58,41073.0,13.8281,13.8754,13.8123,13.8675,41073.0
2015-11-10 14:45:00,17.59,17.6,17.55,17.55,30700.0,13.8754,13.8833,13.8439,13.8439,30700.0
2015-11-10 14:50:00,17.55,17.58,17.55,17.57,39190.0,13.8439,13.8675,13.8439,13.8596,39190.0
2015-11-10 14:55:00,17.58,17.59,17.56,17.56,63749.0,13.8675,13.8754,13.8518,13.8518,63749.0
2015-11-10 15:00:00,17.56,17.57,17.52,17.53,35346.0,13.8518,13.8596,13.8202,13.8281,35346.0
2015-11-10 15:05:00,17.53,17.55,17.52,17.55,25133.0,13.8281,13.8439,13.8202,13.8439,25133.0
2015-11-10 15:10:00,17.55,17.56,17.53,17.55,40050.0,13.8439,13.8518,13.8281,13.8439,40050.0
2015-11-10 15:15:00,17.56,17.58,17.54,17.54,42680.0,13.8518,13.8675,13.836,13.836,42680.0
2015-11-10 15:20:00,17.55,17.57,17.53,17.53,62925.0,13.8439,13.8596,13.8281,13.8281,62925.0
2015-11-10 15:25:00,17.54,17.56,17.52,17.55,47311.0,13.836,13.8518,13.8202,13.8439,47311.0
2015-11-10 15:30:00,17.55,17.56,17.48,17.48,126683.0,13.8439,13.8518,13.7886,13.7886,126683.0
2015-11-10 15:35:00,17.48,17.5,17.47,17.5,83497.0,13.7886,13.8044,13.7808,13.8044,83497.0
2015-11-10 15:40:00,17.51,17.52,17.46,17.48,82789.0,13.8123,13.8202,13.7729,13.7886,82789.0
2015-11-10 15:45:00,17.47,17.49,17.45,17.47,105588.0,13.7808,13.7965,13.765,13.7808,105588.0
2015-11-10 15:50:00,17.48,17.48,17.45,17.46,136137.0,13.7886,13.7886,13.765,13.7729,136137.0
2015-11-10 15:55:00,17.45,17.5,17.45,17.48,388660.0,13.765,13.8044,13.765,13.7886,388660.0
2015-11-11 09:30:00,17.59,17.67,17.56,17.59,105800.0,13.8754,13.9385,13.8518,13.8754,105800.0
2015-11-11 09:35:00,17.59,17.76,17.58,17.71,98838.0,13.8754,14.0095,13.8675,13.9701,98838.0
2015-11-11 09:40:00,17.71,17.73,17.64,17.7,73867.0,13.9701,13.9859,13.9149,13.9622,73867.0
2015-11-11 09:45:00,17.69,17.73,17.64,17.67,74651.0,13.9543,13.9859,13.9149,13.9385,74651.0
2015-11-11 09:50:00,17.66,17.68,17.58,17.6,57480.0,13.9306,13.9464,13.8675,13.8833,57480.0
2015-11-11 09:55:00,17.59,17.6,17.52,17.55,30419.0,13.8754,13.8833,13.8202,13.8439,30419.0
2015-11-11 10:00:00,17.56,17.59,17.55,17.55,33738.0,13.8518,13.8754,13.8439,13.8439,33738.0
2015-11-11 10:05:00,17.55,17.58,17.53,17.54,31765.0,13.8439,13.8675,13.8281,13.836,31765.0
2015-11-11 10:10:00,17.53,17.54,17.46,17.48,56561.0,13.8281,13.836,13.7729,13.7886,56561.0
2015-11-11 10:15:00,17.49,17.52,17.44,17.52,33638.0,13.7965,13.8202,13.7571,13.8202,33638.0
2015-11-11 10:20:00,17.52,17.6,17.51,17.58,81173.0,13.8202,13.8833,13.8123,13.8675,81173.0
2015-11-11 10:25:00,17.57,17.59,17.53,17.55,49035.0,13.8596,13.8754,13.8281,13.8439,49035.0
2015-11-11 10:30:00,17.55,17.6,17.55,17.59,30936.0,13.8439,13.8833,13.8439,13.8754,30936.0
2015-11-11 10:35:00,17.58,17.6,17.52,17.59,67018.0,13.8675,13.8833,13.8202,13.8754,67018.0
2015-11-11 10:40:00,17.59,17.62,17.57,17.62,27433.0,13.8754,13.8991,13.8596,13.8991,27433.0
2015-11-11 10:45:00,17.61,17.62,17.54,17.56,92346.0,13.8912,13.8991,13.836,13.8518,92346.0
2015-11-11 10:50:00,17.55,17.58,17.51,17.55,86198.0,13.8439,13.8675,13.8123,13.8439,86198.0
2015-11-11 10:55:00,17.55,17.59,17.55,17.57,21100.0,13.8439,13.8754,13.8439,13.8596,21100.0
2015-11-11 11:00:00,17.57,17.66,17.55,17.64,65365.0,13.8596,13.9306,13.8439,13.9149,65365.0
2015-11-11 11:05:00,17.65,17.7,17.63,17.67,98493.0,13.9227,13.9622,13.907,13.9385,98493.0
2015-11-11 11:10:00,17.67,17.67,17.63,17.65,25301.0,13.9385,13.9385,13.907,13.9227,25301.0
2015-11-11 11:15:00,17.65,17.69,17.64,17.65,30011.0,13.9227,13.9543,13.9149,13.9227,30011.0
2015-11-11 11:20:00,17.66,17.67,17.62,17.66,32483.0,13.9306,13.9385,13.8991,13.9306,32483.0
2015-11-11 11:25:00,17.66,17.66,17.61,17.62,31937.0,13.9306,13.9306,13.8912,13.8991,31937.0
2015-11-11 11:30:00,17.63,17.65,17.61,17.61,28532.0,13.907,13.9227,13.8912,13.8912,28532.0
2015-11-11 11:35:00,17.6,17.66,17.6,17.66,35894.0,13.8833,13.9306,13.8833,13.9306,35894.0
2015-11-11 11:40:00,17.66,17.68,17.64,17.67,23846.0,13.9306,13.9464,13.9149,13.9385,23846.0
2015-11-11 11:45:00,17.68,17.73,17.67,17.72,40351.0,13.9464,13.9859,13.9385,13.978,40351.0
2015-11-11 11:50:00,17.72,17.73,17.7,17.73,29630.0,13.978,13.9859,13.9622,13.9859,29630.0
2015-11-11 11:55:00,17.73,17.76,17.72,17.72,39441.0,13.9859,14.0095,13.978,13.978,39441.0
2015-11-11 12:00:00,17.72,17.74,17.68,17.68,33895.0,13.978,13.9937,13.9464,13.9464,33895.0
2015-11-11 12:05:00,17.68,17.7,17.65,17.68,23982.0,13.9464,13.9622,13.9227,13.9464,23982.0
2015-11-11 12:10:00,17.68,17.69,17.67,17.68,11745.0,13.9464,13.9543,13.9385,13.9464,11745.0
2015-11-11 12:15:00,17.68,17.68,17.64,17.65,138227.0,13.9464,13.9464,13.9149,13.9227,138227.0
2015-11-11 12:20:00,17.66,17.66,17.61,17.61,35401.0,13.9306,13.9306,13.8912,13.8912,35401.0
2015-11-11 12:25:00,17.62,17.63,17.56,17.56,46304.0,13.8991,13.907,13.8518,13.8518,46304.0
2015-11-11 12:30:00,17.57,17.58,17.51,17.52,43961.0,13.8596,13.8675,13.8123,13.8202,43961.0
2015-11-11 12:35:00,17.52,17.54,17.5,17.52,29533.0,13.8202,13.836,13.8044,13.8202,29533.0
2015-11-11 12:40:00,17.51,17.53,17.51,17.53,9499.0,13.8123,13.8281,13.8123,13.8281,9499.0
2015-11-11 12:45:00,17.53,17.54,17.5,17.51,24137.0,13.8281,13.836,13.8044,13.8123,24137.0
2015-11-11 12:50:00,17.51,17.55,17.5,17.55,56209.0,13.8123,13.8439,13.8044,13.8439,56209.0
2015-11-11 12:55:00,17.54,17.58,17.53,17.56,23816.0,13.836,13.8675,13.8281,13.8518,23816.0
2015-11-11 13:00:00,17.55,17.56,17.52,17.53,28452.0,13.8439,13.8518,13.8202,13.8281,28452.0
2015-11-11 13:05:00,17.54,17.54,17.5,17.52,21229.0,13.836,13.836,13.8044,13.8202,21229.0
2015-11-11 13:10:00,17.52,17.57,17.51,17.57,21764.0,13.8202,13.8596,13.8123,13.8596,21764.0
2015-11-11 13:15:00,17.57,17.6,17.56,17.59,19249.0,13.8596,13.8833,13.8518,13.8754,19249.0
2015-11-11 13:20:00,17.6,17.62,17.59,17.62,28961.0,13.8833,13.8991,13.8754,13.8991,28961.0
2015-11-11 13:25:00,17.62,17.64,17.61,17.62,23005.0,13.8991,13.9149,13.8912,13.8991,23005.0
2015-11-11 13:30:00,17.62,17.64,17.62,17.64,11044.0,13.8991,13.9149,13.8991,13.9149,11044.0
2015-11-11 13:35:00,17.64,17.65,17.61,17.65,31494.0,13.9149,13.9227,13.8912,13.9227,31494.0
2015-11-11 13:40:00,17.64,17.7,17.64,17.7,31626.0,13.9149,13.9622,13.9149,13.9622,31626.0
2015-11-11 13:45:00,17.7,17.73,17.7,17.72,41988.0,13.9622,13.9859,13.9622,13.978,41988.0
2015-11-11 13:50:00,17.72,17.73,17.67,17.68,25758.0,13.978,13.9859,13.9385,13.9464,25758.0
2015-11-11 13:55:00,17.67,17.71,17.66,17.69,27396.0,13.9385,13.9701,13.9306,13.9543,27396.0
2015-11-11 14:00:00,17.69,17.7,17.67,17.68,37941.0,13.9543,13.9622,13.9385,13.9464,37941.0
2015-11-11 14:05:00,17.68,17.68,17.66,17.68,26904.0,13.9464,13.9464,13.9306,13.9464,26904.0
2015-11-11 14:10:00,17.68,17.71,17.68,17.71,38847.0,13.9464,13.9701,13.9464,13.9701,38847.0
2015-11-11 14:15:00,17.71,17.71,17.68,17.68,27422.0,13.9701,13.9701,13.9464,13.9464,27422.0
2015-11-11 14:20:00,17.69,17.72,17.68,17.72,14194.0,13.9543,13.978,13.9464,13.978,14194.0
2015-11-11 14:25:00,17.72,17.75,17.71,17.74,79099.0,13.978,14.0016,13.9701,13.9937,79099.0
2015-11-11 14:30:00,17.75,17.76,17.7,17.72,94443.0,14.0016,14.0095,13.9622,13.978,94443.0
2015-11-11 14:35:00,17.72,17.72,17.7,17.72,33824.0,13.978,13.978,13.9622,13.978,33824.0
2015-11-11 14:40:00,17.73,17.75,17.71,17.75,34235.0,13.9859,14.0016,13.9701,14.0016,34235.0
2015-11-11 14:45:00,17.75,17.76,17.73,17.76,45313.0,14.0016,14.0095,13.9859,14.0095,45313.0
2015-11-11 14:50:00,17.76,17.78,17.76,17.78,25163.0,14.0095,14.0253,14.0095,14.0253,25163.0
2015-11-11 14:55:00,17.78,17.78,17.73,17.74,100651.0,14.0253,14.0253,13.9859,13.9937,100651.0
2015-11-11 15:00:00,17.73,17.78,17.73,17.74,46652.0,13.9859,14.0253,13.9859,13.9937,46652.0
2015-11-11 15:05:00,17.75,17.79,17.74,17.78,45557.0,14.0016,14.0332,13.9937,14.0253,45557.0
2015-11-11 15:10:00,17.78,17.83,17.77,17.82,41048.0,14.0253,14.0647,14.0174,14.0568,41048.0
2015-11-11 15:15:00,17.82,17.83,17.78,17.8,59280.0,14.0568,14.0647,14.0253,14.0411,59280.0
2015-11-11 15:20:00,17.8,17.82,17.79,17.8,44471.0,14.0411,14.0568,14.0332,14.0411,44471.0
2015-11-11 15:25:00,17.79,17.83,17.78,17.82,41778.0,14.0332,14.0647,14.0253,14.0568,41778.0
2015-11-11 15:30:00,17.82,17.83,17.79,17.8,46343.0,14.0568,14.0647,14.0332,14.0411,46343.0
2015-11-11 15:35:00,17.8,17.82,17.78,17.82,37672.0,14.0411,14.0568,14.0253,14.0568,37672.0
2015-11-11 15:40:00,17.82,17.82,17.78,17.8,72939.0,14.0568,14.0568,14.0253,14.0411,72939.0
2015-11-11 15:45:00,17.8,17.81,17.79,17.8,65061.0,14.0411,14.049,14.0332,14.0411,65061.0
2015-11-11 15:50:00,17.8,17.8,17.75,17.79,92692.0,14.0411,14.0411,14.0016,14.0332,92692.0
2015-11-11 15:55:00,17.79,17.81,17.78,17.79,262568.0,14.0332,14.049,14.0253,14.0332,262568.0
2015-11-12 09:30:00,17.34,17.38,17.08,17.28,219577.0,13.6782,13.7098,13.4731,13.6309,219577.0
2015-11-12 09:35:00,17.28,17.6,17.27,17.59,230963.0,13.6309,13.8833,13.623,13.8754,230963.0
2015-11-12 09:40:00,17.59,17.7,17.52,17.65,227220.0,13.8754,13.9622,13.8202,13.9227,227220.0
2015-11-12 09:45:00,17.66,17.76,17.61,17.72,185530.0,13.9306,14.0095,13.8912,13.978,185530.0
2015-11-12 09:50:00,17.73,17.77,17.62,17.73,215885.0,13.9859,14.0174,13.8991,13.9859,215885.0
2015-11-12 09:55:00,17.73,17.87,17.73,17.84,160770.0,13.9859,14.0963,13.9859,14.0726,160770.0
2015-11-12 10:00:00,17.85,17.86,17.66,17.66,161686.0,14.0805,14.0884,13.9306,13.9306,161686.0
2015-11-12 10:05:00,17.66,17.7,17.6,17.63,176484.0,13.9306,13.9622,13.8833,13.907,176484.0
2015-11-12 10:10:00,17.63,17.7,17.61,17.68,162044.0,13.907,13.9622,13.8912,13.9464,162044.0
2015-11-12 10:15:00,17.68,17.75,17.65,17.71,108382.0,13.9464,14.0016,13.9227,13.9701,108382.0
2015-11-12 10:20:00,17.71,17.71,17.53,17.55,190145.0,13.9701,13.9701,13.8281,13.8439,190145.0
2015-11-12 10:25:00,17.55,17.58,17.45,17.46,244918.0,13.8439,13.8675,13.765,13.7729,244918.0
2015-11-12 10:30:00,17.46,17.54,17.45,17.51,142777.0,13.7729,13.836,13.765,13.8123,142777.0
2015-11-12 10:35:00,17.51,17.51,17.46,17.46,51841.0,13.8123,13.8123,13.7729,13.7729,51841.0
2015-11-12 10:40:00,17.46,17.46,17.38,17.39,75105.0,13.7729,13.7729,13.7098,13.7177,75105.0
2015-11-12 10:45:00,17.39,17.4,17.31,17.32,70821.0,13.7177,13.7255,13.6545,13.6624,70821.0
2015-11-12 10:50:00,17.32,17.35,17.27,17.34,61697.0,13.6624,13.6861,13.623,13.6782,61697.0
2015-11-12 10:55:00,17.35,17.37,17.34,17.34,47240.0,13.6861,13.7019,13.6782,13.6782,47240.0
2015-11-12 11:00:00,17.34,17.35,17.29,17.3,226837.0,13.6782,13.6861,13.6388,13.6467,226837.0
2015-11-12 11:05:00,17.3,17.33,17.29,17.3,123794.0,13.6467,13.6703,13.6388,13.6467,123794.0
2015-11-12 11:10:00,17.3,17.31,17.26,17.27,42803.0,13.6467,13.6545,13.6151,13.623,42803.0
2015-11-12 11:15:00,17.27,17.27,17.16,17.18,95582.0,13.623,13.623,13.5362,13.552,95582.0
2015-11-12 11:20:00,17.18,17.22,17.13,17.14,94040.0,13.552,13.5836,13.5126,13.5204,94040.0
2015-11-12 11:25:00,17.14,17.17,17.14,17.16,36479.0,13.5204,13.5441,13.5204,13.5362,36479.0
2015-11-12 11:30:00,17.17,17.25,17.16,17.25,42538.0,13.5441,13.6072,13.5362,13.6072,42538.0
2015-11-12 11:35:00,17.24,17.25,17.19,17.25,36057.0,13.5993,13.6072,13.5599,13.6072,36057.0
2015-11-12 11:40:00,17.24,17.26,17.22,17.22,54055.0,13.5993,13.6151,13.5836,13.5836,54055.0
2015-11-12 11:45:00,17.22,17.24,17.2,17.21,64606.0,13.5836,13.5993,13.5678,13.5757,64606.0
2015-11-12 11:50:00,17.21,17.23,17.21,17.22,54023.0,13.5757,13.5914,13.5757,13.5836,54023.0
2015-11-12 11:55:00,17.22,17.23,17.21,17.23,56440.0,13.5836,13.5914,13.5757,13.5914,56440.0
2015-11-12 12:00:00,17.22,17.23,17.21,17.23,53719.0,13.5836,13.5914,13.5757,13.5914,53719.0
2015-11-12 12:05:00,17.22,17.23,17.21,17.21,44305.0,13.5836,13.5914,13.5757,13.5757,44305.0
2015-11-12 12:10:00,17.22,17.24,17.21,17.23,20795.0,13.5836,13.5993,13.5757,13.5914,20795.0
2015-11-12 12:15:00,17.24,17.24,17.21,17.24,53141.0,13.5993,13.5993,13.5757,13.5993,53141.0
2015-11-12 12:20:00,17.25,17.27,17.22,17.27,28990.0,13.6072,13.623,13.5836,13.623,28990.0
2015-11-12 12:25:00,17.27,17.34,17.26,17.34,58954.0,13.623,13.6782,13.6151,13.6782,58954.0
2015-11-12 12:30:00,17.34,17.35,17.32,17.34,22677.0,13.6782,13.6861,13.6624,13.6782,22677.0
2015-11-12 12:35:00,17.34,17.34,17.32,17.32,34021.0,13.6782,13.6782,13.6624,13.6624,34021.0
2015-11-12 12:40:00,17.32,17.34,17.32,17.33,13298.0,13.6624,13.6782,13.6624,13.6703,13298.0
2015-11-12 12:45:00,17.33,17.37,17.33,17.36,45010.0,13.6703,13.7019,13.6703,13.694,45010.0
2015-11-12 12:50:00,17.36,17.36,17.33,17.36,24337.0,13.694,13.694,13.6703,13.694,24337.0
2015-11-12 12:55:00,17.36,17.37,17.34,17.37,25485.0,13.694,13.7019,13.6782,13.7019,25485.0
2015-11-12 13:00:00,17.37,17.45,17.36,17.43,42767.0,13.7019,13.765,13.694,13.7492,42767.0
2015-11-12 13:05:00,17.41,17.44,17.4,17.44,45872.0,13.7334,13.7571,13.7255,13.7571,45872.0
2015-11-12 13:10:00,17.44,17.48,17.44,17.46,43297.0,13.7571,13.7886,13.7571,13.7729,43297.0
2015-11-12 13:15:00,17.47,17.47,17.43,17.43,31835.0,13.7808,13.7808,13.7492,13.7492,31835.0
2015-11-12 13:20:00,17.44,17.5,17.42,17.46,55513.0,13.7571,13.8044,13.7413,13.7729,55513.0
2015-11-12 13:25:00,17.47,17.49,17.45,17.45,41450.0,13.7808,13.7965,13.765,13.765,41450.0
2015-11-12 13:30:00,17.46,17.48,17.42,17.43,26693.0,13.7729,13.7886,13.7413,13.7492,26693.0
2015-11-12 13:35:00,17.42,17.55,17.42,17.55,38517.0,13.7413,13.8439,13.7413,13.8439,38517.0
2015-11-12 13:40:00,17.55,17.6,17.54,17.59,65629.0,13.8439,13.8833,13.836,13.8754,65629.0
2015-11-12 13:45:00,17.59,17.6,17.54,17.59,38784.0,13.8754,13.8833,13.836,13.8754,38784.0
2015-11-12 13:50:00,17.59,17.6,17.55,17.55,24226.0,13.8754,13.8833,13.8439,13.8439,24226.0
2015-11-12 13:55:00,17.55,17.56,17.51,17.52,48978.0,13.8439,13.8518,13.8123,13.8202,48978.0
2015-11-12 14:00:00,17.53,17.54,17.48,17.53,47762.0,13.8281,13.836,13.7886,13.8281,47762.0
2015-11-12 14:05:00,17.52,17.54,17.5,17.51,36746.0,13.8202,13.836,13.8044,13.8123,36746.0
2015-11-12 14:10:00,17.51,17.56,17.5,17.55,31647.0,13.8123,13.8518,13.8044,13.8439,31647.0
2015-11-12 14:15:00,17.55,17.56,17.51,17.55,33248.0,13.8439,13.8518,13.8123,13.8439,33248.0
2015-11-12 14:20:00,17.55,17.55,17.46,17.5,59902.0,13.8439,13.8439,13.7729,13.8044,59902.0
2015-11-12 14:25:00,17.5,17.56,17.49,17.56,24664.0,13.8044,13.8518,13.7965,13.8518,24664.0
2015-11-12 14:30:00,17.56,17.56,17.51,17.54,67916.0,13.8518,13.8518,13.8123,13.836,67916.0
2015-11-12 14:35:00,17.55,17.55,17.48,17.48,34399.0,13.8439,13.8439,13.7886,13.7886,34399.0
2015-11-12 14:40:00,17.48,17.51,17.45,17.46,89264.0,13.7886,13.8123,13.765,13.7729,89264.0
2015-11-12 14:45:00,17.46,17.48,17.45,17.48,37198.0,13.7729,13.7886,13.765,13.7886,37198.0
2015-11-12 14:50:00,17.48,17.48,17.4,17.4,40093.0,13.7886,13.7886,13.7255,13.7255,40093.0
2015-11-12 14:55:00,17.4,17.45,17.39,17.41,150740.0,13.7255,13.765,13.7177,13.7334,150740.0
2015-11-12 15:00:00,17.41,17.42,17.39,17.41,135532.0,13.7334,13.7413,13.7177,13.7334,135532.0
2015-11-12 15:05:00,17.41,17.41,17.38,17.39,72100.0,13.7334,13.7334,13.7098,13.7177,72100.0
2015-11-12 15:10:00,17.38,17.41,17.37,17.39,64067.0,13.7098,13.7334,13.7019,13.7177,64067.0
2015-11-12 15:15:00,17.39,17.44,17.38,17.44,68723.0,13.7177,13.7571,13.7098,13.7571,68723.0
2015-11-12 15:20:00,17.44,17.47,17.42,17.46,72271.0,13.7571,13.7808,13.7413,13.7729,72271.0
2015-11-12 15:25:00,17.46,17.47,17.41,17.41,55403.0,13.7729,13.7808,13.7334,13.7334,55403.0
2015-11-12 15:30:00,17.41,17.45,17.4,17.4,103094.0,13.7334,13.765,13.7255,13.7255,103094.0
2015-11-12 15:35:00,17.41,17.41,17.34,17.36,375405.0,13.7334,13.7334,13.6782,13.694,375405.0
2015-11-12 15:40:00,17.36,17.36,17.31,17.31,65605.0,13.694,13.694,13.6545,13.6545,65605.0
2015-11-12 15:45:00,17.31,17.35,17.3,17.35,166272.0,13.6545,13.6861,13.6467,13.6861,166272.0
2015-11-12 15:50:00,17.34,17.35,17.32,17.32,103182.0,13.6782,13.6861,13.6624,13.6624,103182.0
2015-11-12 15:55:00,17.33,17.34,17.31,17.33,310759.0,13.6703,13.6782,13.6545,13.6703,310759.0
2015-11-13 09:30:00,17.33,17.51,17.33,17.39,109876.0,13.6703,13.8123,13.6703,13.7177,109876.0
2015-11-13 09:35:00,17.38,17.44,17.29,17.43,85208.0,13.7098,13.7571,13.6388,13.7492,85208.0
2015-11-13 09:40:00,17.44,17.48,17.36,17.39,46637.0,13.7571,13.7886,13.694,13.7177,46637.0
2015-11-13 09:45:00,17.38,17.42,17.3,17.39,79292.0,13.7098,13.7413,13.6467,13.7177,79292.0
2015-11-13 09:50:00,17.38,17.41,17.32,17.38,86002.0,13.7098,13.7334,13.6624,13.7098,86002.0
2015-11-13 09:55:00,17.38,17.39,17.33,17.35,41663.0,13.7098,13.7177,13.6703,13.6861,41663.0
2015-11-13 10:00:00,17.35,17.36,17.27,17.32,125081.0,13.6861,13.694,13.623,13.6624,125081.0
2015-11-13 10:05:00,17.32,17.35,17.28,17.32,57413.0,13.6624,13.6861,13.6309,13.6624,57413.0
2015-11-13 10:10:00,17.31,17.35,17.3,17.35,35484.0,13.6545,13.6861,13.6467,13.6861,35484.0
2015-11-13 10:15:00,17.35,17.37,17.31,17.36,44370.0,13.6861,13.7019,13.6545,13.694,44370.0
2015-11-13 10:20:00,17.36,17.46,17.35,17.41,76242.0,13.694,13.7729,13.6861,13.7334,76242.0
2015-11-13 10:25:00,17.41,17.44,17.37,17.4,71404.0,13.7334,13.7571,13.7019,13.7255,71404.0
2015-11-13 10:30:00,17.39,17.41,17.34,17.35,84287.0,13.7177,13.7334,13.6782,13.6861,84287.0
2015-11-13 10:35:00,17.34,17.41,17.33,17.4,72735.0,13.6782,13.7334,13.6703,13.7255,72735.0
2015-11-13 10:40:00,17.4,17.42,17.38,17.4,34975.0,13.7255,13.7413,13.7098,13.7255,34975.0
2015-11-13 10:45:00,17.39,17.4,17.33,17.4,56474.0,13.7177,13.7255,13.6703,13.7255,56474.0
2015-11-13 10:50:00,17.4,17.44,17.38,17.43,46418.0,13.7255,13.7571,13.7098,13.7492,46418.0
2015-11-13 10:55:00,17.44,17.46,17.41,17.45,53348.0,13.7571,13.7729,13.7334,13.765,53348.0
2015-11-13 11:00:00,17.44,17.44,17.39,17.41,105548.0,13.7571,13.7571,13.7177,13.7334,105548.0
2015-11-13 11:05:00,17.41,17.42,17.35,17.37,44107.0,13.7334,13.7413,13.6861,13.7019,44107.0
2015-11-13 11:10:00,17.37,17.37,17.29,17.3,58694.0,13.7019,13.7019,13.6388,13.6467,58694.0
2015-11-13 11:15:00,17.29,17.3,17.23,17.24,57136.0,13.6388,13.6467,13.5914,13.5993,57136.0
2015-11-13 11:20:00,17.24,17.31,17.23,17.3,39032.0,13.5993,13.6545,13.5914,13.6467,39032.0
2015-11-13 11:25:00,17.31,17.35,17.31,17.31,25061.0,13.6545,13.6861,13.6545,13.6545,25061.0
2015-11-13 11:30:00,17.3,17.32,17.28,17.3,41134.0,13.6467,13.6624,13.6309,13.6467,41134.0
2015-11-13 11:35:00,17.3,17.3,17.26,17.28,27172.0,13.6467,13.6467,13.6151,13.6309,27172.0
2015-11-13 11:40:00,17.29,17.3,17.27,17.29,40657.0,13.6388,13.6467,13.623,13.6388,40657.0
2015-11-13 11:45:00,17.29,17.31,17.28,17.3,43880.0,13.6388,13.6545,13.6309,13.6467,43880.0
2015-11-13 11:50:00,17.31,17.36,17.3,17.34,35140.0,13.6545,13.694,13.6467,13.6782,35140.0
2015-11-13 11:55:00,17.34,17.4,17.33,17.4,60565.0,13.6782,13.7255,13.6703,13.7255,60565.0
2015-11-13 12:00:00,17.39,17.41,17.35,17.41,65517.0,13.7177,13.7334,13.6861,13.7334,65517.0
2015-11-13 12:05:00,17.4,17.43,17.39,17.4,29986.0,13.7255,13.7492,13.7177,13.7255,29986.0
2015-11-13 12:10:00,17.4,17.46,17.4,17.44,57820.0,13.7255,13.7729,13.7255,13.7571,57820.0
2015-11-13 12:15:00,17.43,17.44,17.4,17.42,43289.0,13.7492,13.7571,13.7255,13.7413,43289.0
2015-11-13 12:20:00,17.42,17.43,17.38,17.39,40013.0,13.7413,13.7492,13.7098,13.7177,40013.0
2015-11-13 12:25:00,17.39,17.39,17.35,17.39,17476.0,13.7177,13.7177,13.6861,13.7177,17476.0
2015-11-13 12:30:00,17.39,17.4,17.34,17.34,35995.0,13.7177,13.7255,13.6782,13.6782,35995.0
2015-11-13 12:35:00,17.34,17.35,17.31,17.31,36468.0,13.6782,13.6861,13.6545,13.6545,36468.0
2015-11-13 12:40:00,17.3,17.33,17.3,17.32,29598.0,13.6467,13.6703,13.6467,13.6624,29598.0
2015-11-13 12:45:00,17.32,17.36,17.32,17.33,21047.0,13.6624,13.694,13.6624,13.6703,21047.0
2015-11-13 12:50:00,17.32,17.34,17.29,17.33,74783.0,13.6624,13.6782,13.6388,13.6703,74783.0
2015-11-13 12:55:00,17.32,17.33,17.3,17.31,25089.0,13.6624,13.6703,13.6467,13.6545,25089.0
2015-11-13 13:00:00,17.3,17.34,17.3,17.34,9346.0,13.6467,13.6782,13.6467,13.6782,9346.0
2015-11-13 13:05:00,17.34,17.34,17.24,17.27,70510.0,13.6782,13.6782,13.5993,13.623,70510.0
2015-11-13 13:10:00,17.28,17.31,17.26,17.31,17550.0,13.6309,13.6545,13.6151,13.6545,17550.0
2015-11-13 13:15:00,17.31,17.34,17.29,17.34,37124.0,13.6545,13.6782,13.6388,13.6782,37124.0
2015-11-13 13:20:00,17.34,17.35,17.31,17.34,30184.0,13.6782,13.6861,13.6545,13.6782,30184.0
2015-11-13 13:25:00,17.34,17.37,17.34,17.36,39438.0,13.6782,13.7019,13.6782,13.694,39438.0
2015-11-13 13:30:00,17.36,17.39,17.33,17.34,41209.0,13.694,13.7177,13.6703,13.6782,41209.0
2015-11-13 13:35:00,17.34,17.34,17.26,17.26,57720.0,13.6782,13.6782,13.6151,13.6151,57720.0
2015-11-13 13:40:00,17.27,17.33,17.27,17.33,33538.0,13.623,13.6703,13.623,13.6703,33538.0
2015-11-13 13:45:00,17.32,17.32,17.29,17.3,28872.0,13.6624,13.6624,13.6388,13.6467,28872.0
2015-11-13 13:50:00,17.3,17.34,17.3,17.34,17402.0,13.6467,13.6782,13.6467,13.6782,17402.0
2015-11-13 13:55:00,17.34,17.36,17.3,17.31,21354.0,13.6782,13.694,13.6467,13.6545,21354.0
2015-11-13 14:00:00,17.3,17.34,17.3,17.31,21767.0,13.6467,13.6782,13.6467,13.6545,21767.0
2015-11-13 14:05:00,17.31,17.37,17.31,17.34,23779.0,13.6545,13.7019,13.6545,13.6782,23779.0
2015-11-13 14:10:00,17.34,17.39,17.32,17.39,47954.0,13.6782,13.7177,13.6624,13.7177,47954.0
2015-11-13 14:15:00,17.39,17.42,17.38,17.39,26071.0,13.7177,13.7413,13.7098,13.7177,26071.0
2015-11-13 14:20:00,17.4,17.42,17.37,17.4,22171.0,13.7255,13.7413,13.7019,13.7255,22171.0
2015-11-13 14:25:00,17.39,17.41,17.36,17.41,47404.0,13.7177,13.7334,13.694,13.7334,47404.0
2015-11-13 14:30:00,17.41,17.42,17.39,17.42,30337.0,13.7334,13.7413,13.7177,13.7413,30337.0
2015-11-13 14:35:00,17.41,17.45,17.41,17.45,33212.0,13.7334,13.765,13.7334,13.765,33212.0
2015-11-13 14:40:00,17.46,17.48,17.44,17.45,30745.0,13.7729,13.7886,13.7571,13.765,30745.0
2015-11-13 14:45:00,17.45,17.46,17.42,17.43,33880.0,13.765,13.7729,13.7413,13.7492,33880.0
2015-11-13 14:50:00,17.44,17.46,17.41,17.44,40993.0,13.7571,13.7729,13.7334,13.7571,40993.0
2015-11-13 14:55:00,17.44,17.45,17.42,17.44,21307.0,13.7571,13.765,13.7413,13.7571,21307.0
2015-11-13 15:00:00,17.44,17.48,17.43,17.47,56508.0,13.7571,13.7886,13.7492,13.7808,56508.0
2015-11-13 15:05:00,17.46,17.47,17.44,17.46,27636.0,13.7729,13.7808,13.7571,13.7729,27636.0
2015-11-13 15:10:00,17.46,17.51,17.43,17.5,49546.0,13.7729,13.8123,13.7492,13.8044,49546.0
2015-11-13 15:15:00,17.5,17.5,17.42,17.43,43575.0,13.8044,13.8044,13.7413,13.7492,43575.0
2015-11-13 15:20:00,17.43,17.46,17.42,17.44,33709.0,13.7492,13.7729,13.7413,13.7571,33709.0
2015-11-13 15:25:00,17.45,17.47,17.43,17.44,36594.0,13.765,13.7808,13.7492,13.7571,36594.0
2015-11-13 15:30:00,17.44,17.47,17.4,17.43,90058.0,13.7571,13.7808,13.7255,13.7492,90058.0
2015-11-13 15:35:00,17.42,17.47,17.42,17.47,63672.0,13.7413,13.7808,13.7413,13.7808,63672.0
2015-11-13 15:40:00,17.46,17.49,17.42,17.47,154736.0,13.7729,13.7965,13.7413,13.7808,154736.0
2015-11-13 15:45:00,17.47,17.48,17.45,17.47,98086.0,13.7808,13.7886,13.765,13.7808,98086.0
2015-11-13 15:50:00,17.46,17.47,17.43,17.44,92882.0,13.7729,13.7808,13.7492,13.7571,92882.0
2015-11-13 15:55:00,17.44,17.5,17.43,17.5,378210.0,13.7571,13.8044,13.7492,13.8044,378210.0
2015-11-16 09:30:00,17.59,17.68,17.57,17.62,185248.0,13.8754,13.9464,13.8596,13.8991,185248.0
2015-11-16 09:35:00,17.62,17.8,17.62,17.79,92714.0,13.8991,14.0411,13.8991,14.0332,92714.0
2015-11-16 09:40:00,17.8,17.91,17.77,17.77,157005.0,14.0411,14.1278,14.0174,14.0174,157005.0
2015-11-16 09:45:00,17.78,17.8,17.68,17.79,97933.0,14.0253,14.0411,13.9464,14.0332,97933.0
2015-11-16 09:50:00,17.79,17.79,17.68,17.71,49896.0,14.0332,14.0332,13.9464,13.9701,49896.0
2015-11-16 09:55:00,17.71,17.77,17.66,17.67,55765.0,13.9701,14.0174,13.9306,13.9385,55765.0
2015-11-16 10:00:00,17.66,17.67,17.52,17.57,122593.0,13.9306,13.9385,13.8202,13.8596,122593.0
2015-11-16 10:05:00,17.57,17.6,17.52,17.53,80084.0,13.8596,13.8833,13.8202,13.8281,80084.0
2015-11-16 10:10:00,17.52,17.74,17.52,17.73,100178.0,13.8202,13.9937,13.8202,13.9859,100178.0
2015-11-16 10:15:00,17.74,17.77,17.65,17.65,100178.0,13.9937,14.0174,13.9227,13.9227,100178.0
2015-11-16 10:20:00,17.65,17.73,17.59,17.7,64709.0,13.9227,13.9859,13.8754,13.9622,64709.0
2015-11-16 10:25:00,17.69,17.72,17.66,17.68,43267.0,13.9543,13.978,13.9306,13.9464,43267.0
2015-11-16 10:30:00,17.68,17.68,17.6,17.61,47211.0,13.9464,13.9464,13.8833,13.8912,47211.0
2015-11-16 10:35:00,17.61,17.64,17.59,17.63,45140.0,13.8912,13.9149,13.8754,13.907,45140.0
2015-11-16 10:40:00,17.63,17.67,17.63,17.66,31509.0,13.907,13.9385,13.907,13.9306,31509.0
2015-11-16 10:45:00,17.66,17.67,17.63,17.63,28230.0,13.9306,13.9385,13.907,13.907,28230.0
2015-11-16 10:50:00,17.62,17.62,17.54,17.54,58416.0,13.8991,13.8991,13.836,13.836,58416.0
2015-11-16 10:55:00,17.54,17.56,17.5,17.56,84258.0,13.836,13.8518,13.8044,13.8518,84258.0
2015-11-16 11:00:00,17.56,17.61,17.54,17.55,25746.0,13.8518,13.8912,13.836,13.8439,25746.0
2015-11-16 11:05:00,17.54,17.59,17.54,17.55,21423.0,13.836,13.8754,13.836,13.8439,21423.0
2015-11-16 11:10:00,17.54,17.58,17.54,17.54,38888.0,13.836,13.8675,13.836,13.836,38888.0
2015-11-16 11:15:00,17.54,17.6,17.52,17.59,40550.0,13.836,13.8833,13.8202,13.8754,40550.0
2015-11-16 11:20:00,17.59,17.67,17.58,17.65,53713.0,13.8754,13.9385,13.8675,13.9227,53713.0
2015-11-16 11:25:00,17.64,17.64,17.55,17.57,50303.0,13.9149,13.9149,13.8439,13.8596,50303.0
2015-11-16 11:30:00,17.58,17.62,17.57,17.57,27921.0,13.8675,13.8991,13.8596,13.8596,27921.0
2015-11-16 11:35:00,17.56,17.6,17.54,17.58,29051.0,13.8518,13.8833,13.836,13.8675,29051.0
2015-11-16 11:40:00,17.58,17.6,17.56,17.57,79947.0,13.8675,13.8833,13.8518,13.8596,79947.0
2015-11-16 11:45:00,17.57,17.63,17.57,17.61,33162.0,13.8596,13.907,13.8596,13.8912,33162.0
2015-11-16 11:50:00,17.61,17.61,17.57,17.58,18184.0,13.8912,13.8912,13.8596,13.8675,18184.0
2015-11-16 11:55:00,17.58,17.59,17.53,17.54,15366.0,13.8675,13.8754,13.8281,13.836,15366.0
2015-11-16 12:00:00,17.55,17.58,17.55,17.57,15454.0,13.8439,13.8675,13.8439,13.8596,15454.0
2015-11-16 12:05:00,17.57,17.58,17.54,17.57,18314.0,13.8596,13.8675,13.836,13.8596,18314.0
2015-11-16 12:10:00,17.57,17.59,17.56,17.58,15334.0,13.8596,13.8754,13.8518,13.8675,15334.0
2015-11-16 12:15:00,17.58,17.58,17.53,17.54,15135.0,13.8675,13.8675,13.8281,13.836,15135.0
2015-11-16 12:20:00,17.55,17.62,17.54,17.6,22345.0,13.8439,13.8991,13.836,13.8833,22345.0
2015-11-16 12:25:00,17.6,17.61,17.58,17.59,21387.0,13.8833,13.8912,13.8675,13.8754,21387.0
2015-11-16 12:30:00,17.6,17.63,17.58,17.59,38305.0,13.8833,13.907,13.8675,13.8754,38305.0
2015-11-16 12:35:00,17.59,17.59,17.56,17.57,14781.0,13.8754,13.8754,13.8518,13.8596,14781.0
2015-11-16 12:40:00,17.58,17.65,17.56,17.62,59667.0,13.8675,13.9227,13.8518,13.8991,59667.0
2015-11-16 12:45:00,17.62,17.62,17.58,17.61,21283.0,13.8991,13.8991,13.8675,13.8912,21283.0
2015-11-16 12:50:00,17.61,17.64,17.59,17.6,46115.0,13.8912,13.9149,13.8754,13.8833,46115.0
2015-11-16 12:55:00,17.59,17.61,17.56,17.57,38182.0,13.8754,13.8912,13.8518,13.8596,38182.0
2015-11-16 13:00:00,17.57,17.59,17.56,17.57,37170.0,13.8596,13.8754,13.8518,13.8596,37170.0
2015-11-16 13:05:00,17.57,17.59,17.55,17.59,17802.0,13.8596,13.8754,13.8439,13.8754,17802.0
2015-11-16 13:10:00,17.6,17.63,17.58,17.63,17518.0,13.8833,13.907,13.8675,13.907,17518.0
2015-11-16 13:15:00,17.63,17.67,17.62,17.66,30386.0,13.907,13.9385,13.8991,13.9306,30386.0
2015-11-16 13:20:00,17.66,17.7,17.64,17.7,32087.0,13.9306,13.9622,13.9149,13.9622,32087.0
2015-11-16 13:25:00,17.71,17.71,17.66,17.68,26604.0,13.9701,13.9701,13.9306,13.9464,26604.0
2015-11-16 13:30:00,17.67,17.7,17.66,17.66,18351.0,13.9385,13.9622,13.9306,13.9306,18351.0
2015-11-16 13:35:00,17.66,17.66,17.59,17.6,30889.0,13.9306,13.9306,13.8754,13.8833,30889.0
2015-11-16 13:40:00,17.59,17.61,17.57,17.61,30833.0,13.8754,13.8912,13.8596,13.8912,30833.0
2015-11-16 13:45:00,17.61,17.66,17.6,17.63,14301.0,13.8912,13.9306,13.8833,13.907,14301.0
2015-11-16 13:50:00,17.64,17.69,17.63,17.69,17937.0,13.9149,13.9543,13.907,13.9543,17937.0
2015-11-16 13:55:00,17.69,17.71,17.66,17.68,26902.0,13.9543,13.9701,13.9306,13.9464,26902.0
2015-11-16 14:00:00,17.69,17.71,17.68,17.7,15475.0,13.9543,13.9701,13.9464,13.9622,15475.0
2015-11-16 14:05:00,17.7,17.7,17.61,17.63,45858.0,13.9622,13.9622,13.8912,13.907,45858.0
2015-11-16 14:10:00,17.64,17.66,17.63,17.63,24774.0,13.9149,13.9306,13.907,13.907,24774.0
2015-11-16 14:15:00,17.64,17.64,17.59,17.61,40229.0,13.9149,13.9149,13.8754,13.8912,40229.0
2015-11-16 14:20:00,17.61,17.64,17.61,17.62,26115.0,13.8912,13.9149,13.8912,13.8991,26115.0
2015-11-16 14:25:00,17.62,17.63,17.57,17.57,23790.0,13.8991,13.907,13.8596,13.8596,23790.0
2015-11-16 14:30:00,17.58,17.62,17.57,17.62,26242.0,13.8675,13.8991,13.8596,13.8991,26242.0
2015-11-16 14:35:00,17.63,17.63,17.59,17.61,13339.0,13.907,13.907,13.8754,13.8912,13339.0
2015-11-16 14:40:00,17.61,17.63,17.58,17.61,23594.0,13.8912,13.907,13.8675,13.8912,23594.0
2015-11-16 14:45:00,17.61,17.62,17.59,17.6,21737.0,13.8912,13.8991,13.8754,13.8833,21737.0
2015-11-16 14:50:00,17.6,17.61,17.56,17.57,24679.0,13.8833,13.8912,13.8518,13.8596,24679.0
2015-11-16 14:55:00,17.57,17.6,17.57,17.6,36663.0,13.8596,13.8833,13.8596,13.8833,36663.0
2015-11-16 15:00:00,17.6,17.64,17.57,17.64,181787.0,13.8833,13.9149,13.8596,13.9149,181787.0
2015-11-16 15:05:00,17.64,17.68,17.62,17.62,1360209.0,13.9149,13.9464,13.8991,13.8991,1360209.0
2015-11-16 15:10:00,17.62,17.65,17.61,17.62,54560.0,13.8991,13.9227,13.8912,13.8991,54560.0
2015-11-16 15:15:00,17.62,17.63,17.58,17.62,60010.0,13.8991,13.907,13.8675,13.8991,60010.0
2015-11-16 15:20:00,17.62,17.63,17.6,17.62,118368.0,13.8991,13.907,13.8833,13.8991,118368.0
2015-11-16 15:25:00,17.61,17.62,17.59,17.59,33587.0,13.8912,13.8991,13.8754,13.8754,33587.0
2015-11-16 15:30:00,17.59,17.61,17.58,17.59,80904.0,13.8754,13.8912,13.8675,13.8754,80904.0
2015-11-16 15:35:00,17.58,17.61,17.58,17.6,105351.0,13.8675,13.8912,13.8675,13.8833,105351.0
2015-11-16 15:40:00,17.6,17.61,17.56,17.6,87096.0,13.8833,13.8912,13.8518,13.8833,87096.0
2015-11-16 15:45:00,17.59,17.61,17.57,17.59,84509.0,13.8754,13.8912,13.8596,13.8754,84509.0
2015-11-16 15:50:00,17.59,17.6,17.58,17.58,72329.0,13.8754,13.8833,13.8675,13.8675,72329.0
2015-11-16 15:55:00,17.59,17.63,17.57,17.63,316929.0,13.8754,13.907,13.8596,13.907,316929.0
2015-11-17 09:30:00,17.51,17.67,17.51,17.6,206716.0,13.8123,13.9385,13.8123,13.8833,206716.0
2015-11-17 09:35:00,17.6,17.61,17.47,17.54,141097.0,13.8833,13.8912,13.7808,13.836,141097.0
2015-11-17 09:40:00,17.53,17.6,17.49,17.5,165871.0,13.8281,13.8833,13.7965,13.8044,165871.0
2015-11-17 09:45:00,17.5,17.51,17.4,17.42,135600.0,13.8044,13.8123,13.7255,13.7413,135600.0
2015-11-17 09:50:00,17.42,17.42,17.35,17.4,111385.0,13.7413,13.7413,13.6861,13.7255,111385.0
2015-11-17 09:55:00,17.39,17.43,17.39,17.43,46633.0,13.7177,13.7492,13.7177,13.7492,46633.0
2015-11-17 10:00:00,17.43,17.46,17.36,17.39,68739.0,13.7492,13.7729,13.694,13.7177,68739.0
2015-11-17 10:05:00,17.39,17.41,17.34,17.39,65669.0,13.7177,13.7334,13.6782,13.7177,65669.0
2015-11-17 10:10:00,17.39,17.41,17.34,17.4,108535.0,13.7177,13.7334,13.6782,13.7255,108535.0
2015-11-17 10:15:00,17.41,17.41,17.3,17.31,55133.0,13.7334,13.7334,13.6467,13.6545,55133.0
2015-11-17 10:20:00,17.31,17.33,17.29,17.32,35114.0,13.6545,13.6703,13.6388,13.6624,35114.0
2015-11-17 10:25:00,17.33,17.39,17.33,17.39,16023.0,13.6703,13.7177,13.6703,13.7177,16023.0
2015-11-17 10:30:00,17.38,17.42,17.36,17.39,103229.0,13.7098,13.7413,13.694,13.7177,103229.0
2015-11-17 10:35:00,17.39,17.5,17.39,17.5,70647.0,13.7177,13.8044,13.7177,13.8044,70647.0
2015-11-17 10:40:00,17.49,17.5,17.46,17.47,31086.0,13.7965,13.8044,13.7729,13.7808,31086.0
2015-11-17 10:45:00,17.46,17.47,17.44,17.47,39615.0,13.7729,13.7808,13.7571,13.7808,39615.0
2015-11-17 10:50:00,17.46,17.47,17.37,17.39,49277.0,13.7729,13.7808,13.7019,13.7177,49277.0
2015-11-17 10:55:00,17.4,17.42,17.38,17.39,42034.0,13.7255,13.7413,13.7098,13.7177,42034.0
2015-11-17 11:00:00,17.38,17.44,17.38,17.42,43769.0,13.7098,13.7571,13.7098,13.7413,43769.0
2015-11-17 11:05:00,17.42,17.43,17.38,17.39,22698.0,13.7413,13.7492,13.7098,13.7177,22698.0
2015-11-17 11:10:00,17.4,17.4,17.35,17.35,49385.0,13.7255,13.7255,13.6861,13.6861,49385.0
2015-11-17 11:15:00,17.35,17.37,17.33,17.37,55787.0,13.6861,13.7019,13.6703,13.7019,55787.0
2015-11-17 11:20:00,17.37,17.37,17.33,17.33,33874.0,13.7019,13.7019,13.6703,13.6703,33874.0
2015-11-17 11:25:00,17.33,17.35,17.31,17.33,32283.0,13.6703,13.6861,13.6545,13.6703,32283.0
2015-11-17 11:30:00,17.33,17.34,17.32,17.32,29310.0,13.6703,13.6782,13.6624,13.6624,29310.0
2015-11-17 11:35:00,17.32,17.33,17.25,17.26,70664.0,13.6624,13.6703,13.6072,13.6151,70664.0
2015-11-17 11:40:00,17.27,17.29,17.21,17.21,56259.0,13.623,13.6388,13.5757,13.5757,56259.0
2015-11-17 11:45:00,17.21,17.23,17.12,17.12,81860.0,13.5757,13.5914,13.5047,13.5047,81860.0
2015-11-17 11:50:00,17.12,17.19,17.1,17.16,57707.0,13.5047,13.5599,13.4889,13.5362,57707.0
2015-11-17 11:55:00,17.16,17.18,17.12,17.14,34805.0,13.5362,13.552,13.5047,13.5204,34805.0
2015-11-17 12:00:00,17.15,17.2,17.15,17.17,103433.0,13.5283,13.5678,13.5283,13.5441,103433.0
2015-11-17 12:05:00,17.17,17.18,17.13,17.16,109969.0,13.5441,13.552,13.5126,13.5362,109969.0
2015-11-17 12:10:00,17.17,17.17,17.13,17.13,23781.0,13.5441,13.5441,13.5126,13.5126,23781.0
2015-11-17 12:15:00,17.12,17.14,17.06,17.07,87109.0,13.5047,13.5204,13.4573,13.4652,87109.0
2015-11-17 12:20:00,17.07,17.08,16.97,16.98,198716.0,13.4652,13.4731,13.3863,13.3942,198716.0
2015-11-17 12:25:00,16.98,16.98,16.9,16.95,170261.0,13.3942,13.3942,13.3311,13.3706,170261.0
2015-11-17 12:30:00,16.95,16.99,16.91,16.95,74477.0,13.3706,13.4021,13.339,13.3706,74477.0
2015-11-17 12:35:00,16.94,16.95,16.9,16.95,56414.0,13.3627,13.3706,13.3311,13.3706,56414.0
2015-11-17 12:40:00,16.95,16.95,16.92,16.94,39896.0,13.3706,13.3706,13.3469,13.3627,39896.0
2015-11-17 12:45:00,16.94,16.95,16.93,16.95,35259.0,13.3627,13.3706,13.3548,13.3706,35259.0
2015-11-17 12:50:00,16.95,16.98,16.94,16.97,55308.0,13.3706,13.3942,13.3627,13.3863,55308.0
2015-11-17 12:55:00,16.98,17.0,16.97,16.99,33423.0,13.3942,13.41,13.3863,13.4021,33423.0
2015-11-17 13:00:00,16.98,16.99,16.96,16.97,28688.0,13.3942,13.4021,13.3785,13.3863,28688.0
2015-11-17 13:05:00,16.98,16.98,16.9,16.9,62508.0,13.3942,13.3942,13.3311,13.3311,62508.0
2015-11-17 13:10:00,16.9,16.91,16.87,16.88,162277.0,13.3311,13.339,13.3075,13.3154,162277.0
2015-11-17 13:15:00,16.87,16.88,16.84,16.84,43232.0,13.3075,13.3154,13.2838,13.2838,43232.0
2015-11-17 13:20:00,16.84,16.85,16.81,16.85,200546.0,13.2838,13.2917,13.2601,13.2917,200546.0
2015-11-17 13:25:00,16.85,16.85,16.77,16.8,151581.0,13.2917,13.2917,13.2286,13.2522,151581.0
2015-11-17 13:30:00,16.8,16.81,16.76,16.79,236558.0,13.2522,13.2601,13.2207,13.2444,236558.0
2015-11-17 13:35:00,16.79,16.8,16.75,16.77,54549.0,13.2444,13.2522,13.2128,13.2286,54549.0
2015-11-17 13:40:00,16.77,16.77,16.74,16.75,77314.0,13.2286,13.2286,13.2049,13.2128,77314.0
2015-11-17 13:45:00,16.75,16.8,16.72,16.79,61574.0,13.2128,13.2522,13.1891,13.2444,61574.0
2015-11-17 13:50:00,16.78,16.78,16.73,16.74,113467.0,13.2365,13.2365,13.197,13.2049,113467.0
2015-11-17 13:55:00,16.73,16.76,16.7,16.71,224259.0,13.197,13.2207,13.1734,13.1813,224259.0
2015-11-17 14:00:00,16.71,16.72,16.67,16.67,83546.0,13.1813,13.1891,13.1497,13.1497,83546.0
2015-11-17 14:05:00,16.68,16.71,16.65,16.7,134656.0,13.1576,13.1813,13.1339,13.1734,134656.0
2015-11-17 14:10:00,16.71,16.72,16.65,16.66,106902.0,13.1813,13.1891,13.1339,13.1418,106902.0
2015-11-17 14:15:00,16.67,16.71,16.65,16.68,95182.0,13.1497,13.1813,13.1339,13.1576,95182.0
2015-11-17 14:20:00,16.69,16.72,16.66,16.7,65215.0,13.1655,13.1891,13.1418,13.1734,65215.0
2015-11-17 14:25:00,16.71,16.82,16.7,16.81,230047.0,13.1813,13.268,13.1734,13.2601,230047.0
2015-11-17 14:30:00,16.81,16.84,16.77,16.84,195342.0,13.2601,13.2838,13.2286,13.2838,195342.0
2015-11-17 14:35:00,16.83,16.92,16.81,16.91,107710.0,13.2759,13.3469,13.2601,13.339,107710.0
2015-11-17 14:40:00,16.91,16.95,16.89,16.89,192206.0,13.339,13.3706,13.3232,13.3232,192206.0
2015-11-17 14:45:00,16.89,16.93,16.87,16.87,53833.0,13.3232,13.3548,13.3075,13.3075,53833.0
2015-11-17 14:50:00,16.88,16.9,16.87,16.88,29002.0,13.3154,13.3311,13.3075,13.3154,29002.0
2015-11-17 14:55:00,16.88,16.88,16.86,16.86,26643.0,13.3154,13.3154,13.2996,13.2996,26643.0
2015-11-17 15:00:00,16.87,16.89,16.82,16.82,46000.0,13.3075,13.3232,13.268,13.268,46000.0
2015-11-17 15:05:00,16.83,16.88,16.8,16.81,60412.0,13.2759,13.3154,13.2522,13.2601,60412.0
2015-11-17 15:10:00,16.81,16.86,16.79,16.82,52385.0,13.2601,13.2996,13.2444,13.268,52385.0
2015-11-17 15:15:00,16.82,16.86,16.78,16.82,93760.0,13.268,13.2996,13.2365,13.268,93760.0
2015-11-17 15:20:00,16.82,16.85,16.79,16.79,61636.0,13.268,13.2917,13.2444,13.2444,61636.0
2015-11-17 15:25:00,16.79,16.82,16.77,16.79,70808.0,13.2444,13.268,13.2286,13.2444,70808.0
2015-11-17 15:30:00,16.79,16.85,16.78,16.82,77305.0,13.2444,13.2917,13.2365,13.268,77305.0
2015-11-17 15:35:00,16.83,16.86,16.81,16.82,114510.0,13.2759,13.2996,13.2601,13.268,114510.0
2015-11-17 15:40:00,16.83,16.85,16.82,16.84,71265.0,13.2759,13.2917,13.268,13.2838,71265.0
2015-11-17 15:45:00,16.84,16.86,16.82,16.86,285811.0,13.2838,13.2996,13.268,13.2996,285811.0
2015-11-17 15:50:00,16.86,16.87,16.85,16.87,106535.0,13.2996,13.3075,13.2917,13.3075,106535.0
2015-11-17 15:55:00,16.87,16.91,16.86,16.87,748666.0,13.3075,13.339,13.2996,13.3075,748666.0
2015-11-18 09:30:00,17.0,17.03,16.91,16.93,105185.0,13.41,13.4337,13.339,13.3548,105185.0
2015-11-18 09:35:00,16.94,16.99,16.91,16.92,67063.0,13.3627,13.4021,13.339,13.3469,67063.0
2015-11-18 09:40:00,16.92,16.99,16.88,16.98,86652.0,13.3469,13.4021,13.3154,13.3942,86652.0
2015-11-18 09:45:00,16.98,17.0,16.92,16.98,96761.0,13.3942,13.41,13.3469,13.3942,96761.0
2015-11-18 09:50:00,16.98,17.0,16.93,16.96,56092.0,13.3942,13.41,13.3548,13.3785,56092.0
2015-11-18 09:55:00,16.96,16.97,16.92,16.95,54378.0,13.3785,13.3863,13.3469,13.3706,54378.0
2015-11-18 10:00:00,16.95,16.96,16.93,16.94,37576.0,13.3706,13.3785,13.3548,13.3627,37576.0
2015-11-18 10:05:00,16.94,16.95,16.86,16.88,52424.0,13.3627,13.3706,13.2996,13.3154,52424.0
2015-11-18 10:10:00,16.89,16.91,16.84,16.88,53893.0,13.3232,13.339,13.2838,13.3154,53893.0
2015-11-18 10:15:00,16.88,16.89,16.86,16.88,21270.0,13.3154,13.3232,13.2996,13.3154,21270.0
2015-11-18 10:20:00,16.89,16.89,16.83,16.84,48551.0,13.3232,13.3232,13.2759,13.2838,48551.0
2015-11-18 10:25:00,16.84,16.86,16.82,16.82,38714.0,13.2838,13.2996,13.268,13.268,38714.0
2015-11-18 10:30:00,16.83,16.86,16.82,16.83,70834.0,13.2759,13.2996,13.268,13.2759,70834.0
2015-11-18 10:35:00,16.83,16.88,16.83,16.86,91213.0,13.2759,13.3154,13.2759,13.2996,91213.0
2015-11-18 10:40:00,16.86,16.9,16.82,16.84,132659.0,13.2996,13.3311,13.268,13.2838,132659.0
2015-11-18 10:45:00,16.84,16.88,16.83,16.88,34272.0,13.2838,13.3154,13.2759,13.3154,34272.0
2015-11-18 10:50:00,16.87,16.93,16.86,16.91,37802.0,13.3075,13.3548,13.2996,13.339,37802.0
2015-11-18 10:55:00,16.9,16.95,16.89,16.94,40136.0,13.3311,13.3706,13.3232,13.3627,40136.0
2015-11-18 11:00:00,16.93,16.94,16.89,16.92,46862.0,13.3548,13.3627,13.3232,13.3469,46862.0
2015-11-18 11:05:00,16.92,16.93,16.89,16.93,41927.0,13.3469,13.3548,13.3232,13.3548,41927.0
2015-11-18 11:10:00,16.93,16.94,16.88,16.9,76983.0,13.3548,13.3627,13.3154,13.3311,76983.0
2015-11-18 11:15:00,16.9,16.91,16.87,16.87,25245.0,13.3311,13.339,13.3075,13.3075,25245.0
2015-11-18 11:20:00,16.87,16.88,16.83,16.84,53892.0,13.3075,13.3154,13.2759,13.2838,53892.0
2015-11-18 11:25:00,16.84,16.88,16.81,16.87,38829.0,13.2838,13.3154,13.2601,13.3075,38829.0
2015-11-18 11:30:00,16.87,16.89,16.86,16.86,53169.0,13.3075,13.3232,13.2996,13.2996,53169.0
2015-11-18 11:35:00,16.87,16.89,16.87,16.89,16784.0,13.3075,13.3232,13.3075,13.3232,16784.0
2015-11-18 11:40:00,16.89,16.91,16.88,16.9,36388.0,13.3232,13.339,13.3154,13.3311,36388.0
2015-11-18 11:45:00,16.9,16.91,16.88,16.89,34263.0,13.3311,13.339,13.3154,13.3232,34263.0
2015-11-18 11:50:00,16.89,16.92,16.88,16.92,45867.0,13.3232,13.3469,13.3154,13.3469,45867.0
2015-11-18 11:55:00,16.91,16.92,16.88,16.9,27691.0,13.339,13.3469,13.3154,13.3311,27691.0
2015-11-18 12:00:00,16.89,16.9,16.88,16.88,25972.0,13.3232,13.3311,13.3154,13.3154,25972.0
2015-11-18 12:05:00,16.88,16.88,16.85,16.85,39811.0,13.3154,13.3154,13.2917,13.2917,39811.0
2015-11-18 12:10:00,16.85,16.87,16.83,16.85,29720.0,13.2917,13.3075,13.2759,13.2917,29720.0
2015-11-18 12:15:00,16.85,16.87,16.83,16.87,30934.0,13.2917,13.3075,13.2759,13.3075,30934.0
2015-11-18 12:20:00,16.88,16.89,16.85,16.85,25523.0,13.3154,13.3232,13.2917,13.2917,25523.0
2015-11-18 12:25:00,16.85,16.87,16.84,16.86,14844.0,13.2917,13.3075,13.2838,13.2996,14844.0
2015-11-18 12:30:00,16.87,16.89,16.86,16.86,27784.0,13.3075,13.3232,13.2996,13.2996,27784.0
2015-11-18 12:35:00,16.86,16.88,16.84,16.88,24117.0,13.2996,13.3154,13.2838,13.3154,24117.0
2015-11-18 12:40:00,16.88,16.9,16.84,16.89,39870.0,13.3154,13.3311,13.2838,13.3232,39870.0
2015-11-18 12:45:00,16.88,16.91,16.88,16.89,38608.0,13.3154,13.339,13.3154,13.3232,38608.0
2015-11-18 12:50:00,16.89,16.89,16.88,16.88,8571.0,13.3232,13.3232,13.3154,13.3154,8571.0
2015-11-18 12:55:00,16.88,16.94,16.88,16.93,32557.0,13.3154,13.3627,13.3154,13.3548,32557.0
2015-11-18 13:00:00,16.94,16.97,16.93,16.96,76013.0,13.3627,13.3863,13.3548,13.3785,76013.0
2015-11-18 13:05:00,16.96,16.98,16.96,16.97,77437.0,13.3785,13.3942,13.3785,13.3863,77437.0
2015-11-18 13:10:00,16.98,17.08,16.98,17.05,116610.0,13.3942,13.4731,13.3942,13.4495,116610.0
2015-11-18 13:15:00,17.06,17.07,17.04,17.07,18954.0,13.4573,13.4652,13.4416,13.4652,18954.0
2015-11-18 13:20:00,17.07,17.09,17.06,17.08,29280.0,13.4652,13.481,13.4573,13.4731,29280.0
2015-11-18 13:25:00,17.08,17.1,17.06,17.07,35511.0,13.4731,13.4889,13.4573,13.4652,35511.0
2015-11-18 13:30:00,17.08,17.11,17.06,17.06,106722.0,13.4731,13.4968,13.4573,13.4573,106722.0
2015-11-18 13:35:00,17.06,17.18,17.05,17.18,132004.0,13.4573,13.552,13.4495,13.552,132004.0
2015-11-18 13:40:00,17.18,17.31,17.18,17.28,199909.0,13.552,13.6545,13.552,13.6309,199909.0
2015-11-18 13:45:00,17.28,17.28,17.16,17.16,55616.0,13.6309,13.6309,13.5362,13.5362,55616.0
2015-11-18 13:50:00,17.15,17.21,17.15,17.19,44285.0,13.5283,13.5757,13.5283,13.5599,44285.0
2015-11-18 13:55:00,17.19,17.22,17.18,17.2,32038.0,13.5599,13.5836,13.552,13.5678,32038.0
2015-11-18 14:00:00,17.2,17.3,17.03,17.11,355308.0,13.5678,13.6467,13.4337,13.4968,355308.0
2015-11-18 14:05:00,17.12,17.31,17.11,17.28,163508.0,13.5047,13.6545,13.4968,13.6309,163508.0
2015-11-18 14:10:00,17.29,17.42,17.28,17.32,192038.0,13.6388,13.7413,13.6309,13.6624,192038.0
2015-11-18 14:15:00,17.32,17.36,17.28,17.31,49541.0,13.6624,13.694,13.6309,13.6545,49541.0
2015-11-18 14:20:00,17.3,17.35,17.26,17.29,85322.0,13.6467,13.6861,13.6151,13.6388,85322.0
2015-11-18 14:25:00,17.3,17.3,17.26,17.3,37217.0,13.6467,13.6467,13.6151,13.6467,37217.0
2015-11-18 14:30:00,17.3,17.32,17.25,17.29,50737.0,13.6467,13.6624,13.6072,13.6388,50737.0
2015-11-18 14:35:00,17.29,17.35,17.28,17.35,42218.0,13.6388,13.6861,13.6309,13.6861,42218.0
2015-11-18 14:40:00,17.36,17.41,17.35,17.39,76663.0,13.694,13.7334,13.6861,13.7177,76663.0
2015-11-18 14:45:00,17.39,17.42,17.38,17.41,35972.0,13.7177,13.7413,13.7098,13.7334,35972.0
2015-11-18 14:50:00,17.41,17.48,17.41,17.46,80231.0,13.7334,13.7886,13.7334,13.7729,80231.0
2015-11-18 14:55:00,17.46,17.46,17.42,17.45,78958.0,13.7729,13.7729,13.7413,13.765,78958.0
2015-11-18 15:00:00,17.45,17.45,17.41,17.44,74219.0,13.765,13.765,13.7334,13.7571,74219.0
2015-11-18 15:05:00,17.44,17.49,17.43,17.49,100302.0,13.7571,13.7965,13.7492,13.7965,100302.0
2015-11-18 15:10:00,17.49,17.55,17.48,17.53,78776.0,13.7965,13.8439,13.7886,13.8281,78776.0
2015-11-18 15:15:00,17.53,17.58,17.52,17.55,91040.0,13.8281,13.8675,13.8202,13.8439,91040.0
2015-11-18 15:20:00,17.55,17.58,17.53,17.54,74983.0,13.8439,13.8675,13.8281,13.836,74983.0
2015-11-18 15:25:00,17.54,17.58,17.52,17.57,79915.0,13.836,13.8675,13.8202,13.8596,79915.0
2015-11-18 15:30:00,17.57,17.67,17.56,17.66,212674.0,13.8596,13.9385,13.8518,13.9306,212674.0
2015-11-18 15:35:00,17.66,17.69,17.64,17.65,216912.0,13.9306,13.9543,13.9149,13.9227,216912.0
2015-11-18 15:40:00,17.64,17.68,17.61,17.62,167768.0,13.9149,13.9464,13.8912,13.8991,167768.0
2015-11-18 15:45:00,17.62,17.72,17.61,17.72,182176.0,13.8991,13.978,13.8912,13.978,182176.0
2015-11-18 15:50:00,17.72,17.72,17.66,17.71,226267.0,13.978,13.978,13.9306,13.9701,226267.0
2015-11-18 15:55:00,17.71,17.72,17.6,17.63,855592.0,13.9701,13.978,13.8833,13.907,855592.0
2015-11-19 09:30:00,17.8,17.84,17.68,17.73,188471.0,14.0411,14.0726,13.9464,13.9859,188471.0
2015-11-19 09:35:00,17.73,17.77,17.64,17.7,125428.0,13.9859,14.0174,13.9149,13.9622,125428.0
2015-11-19 09:40:00,17.7,17.78,17.66,17.73,205438.0,13.9622,14.0253,13.9306,13.9859,205438.0
2015-11-19 09:45:00,17.72,17.78,17.67,17.72,147209.0,13.978,14.0253,13.9385,13.978,147209.0
2015-11-19 09:50:00,17.72,17.79,17.67,17.74,92354.0,13.978,14.0332,13.9385,13.9937,92354.0
2015-11-19 09:55:00,17.73,17.78,17.69,17.78,71974.0,13.9859,14.0253,13.9543,14.0253,71974.0
2015-11-19 10:00:00,17.78,17.79,17.72,17.75,155853.0,14.0253,14.0332,13.978,14.0016,155853.0
2015-11-19 10:05:00,17.75,17.79,17.71,17.77,70074.0,14.0016,14.0332,13.9701,14.0174,70074.0
2015-11-19 10:10:00,17.77,17.88,17.76,17.81,91683.0,14.0174,14.1042,14.0095,14.049,91683.0
2015-11-19 10:15:00,17.82,17.84,17.74,17.8,83557.0,14.0568,14.0726,13.9937,14.0411,83557.0
2015-11-19 10:20:00,17.8,17.93,17.8,17.88,89580.0,14.0411,14.1436,14.0411,14.1042,89580.0
2015-11-19 10:25:00,17.87,17.93,17.86,17.9,64605.0,14.0963,14.1436,14.0884,14.12,64605.0
2015-11-19 10:30:00,17.91,17.96,17.91,17.95,48630.0,14.1278,14.1673,14.1278,14.1594,48630.0
2015-11-19 10:35:00,17.94,18.03,17.93,18.02,149069.0,14.1515,14.2225,14.1436,14.2146,149069.0
2015-11-19 10:40:00,18.03,18.09,18.0,18.09,197247.0,14.2225,14.2698,14.1988,14.2698,197247.0
2015-11-19 10:45:00,18.1,18.11,18.02,18.03,58158.0,14.2777,14.2856,14.2146,14.2225,58158.0
2015-11-19 10:50:00,18.03,18.06,18.01,18.05,37115.0,14.2225,14.2462,14.2067,14.2383,37115.0
2015-11-19 10:55:00,18.04,18.09,18.01,18.07,59202.0,14.2304,14.2698,14.2067,14.2541,59202.0
2015-11-19 11:00:00,18.07,18.07,18.0,18.03,56781.0,14.2541,14.2541,14.1988,14.2225,56781.0
2015-11-19 11:05:00,18.02,18.04,17.97,17.98,79147.0,14.2146,14.2304,14.1752,14.1831,79147.0
2015-11-19 11:10:00,17.98,17.99,17.89,17.92,51203.0,14.1831,14.1909,14.1121,14.1357,51203.0
2015-11-19 11:15:00,17.93,17.97,17.91,17.97,60599.0,14.1436,14.1752,14.1278,14.1752,60599.0
2015-11-19 11:20:00,17.96,18.06,17.94,18.05,68880.0,14.1673,14.2462,14.1515,14.2383,68880.0
2015-11-19 11:25:00,18.05,18.05,17.99,17.99,66631.0,14.2383,14.2383,14.1909,14.1909,66631.0
2015-11-19 11:30:00,18.0,18.03,17.99,18.03,23034.0,14.1988,14.2225,14.1909,14.2225,23034.0
2015-11-19 11:35:00,18.03,18.05,18.01,18.02,129365.0,14.2225,14.2383,14.2067,14.2146,129365.0
2015-11-19 11:40:00,18.01,18.03,18.0,18.02,112216.0,14.2067,14.2225,14.1988,14.2146,112216.0
2015-11-19 11:45:00,18.01,18.04,17.99,18.01,60154.0,14.2067,14.2304,14.1909,14.2067,60154.0
2015-11-19 11:50:00,18.0,18.0,17.89,17.89,62627.0,14.1988,14.1988,14.1121,14.1121,62627.0
2015-11-19 11:55:00,17.88,18.04,17.87,18.03,102898.0,14.1042,14.2304,14.0963,14.2225,102898.0
2015-11-19 12:00:00,18.03,18.07,18.02,18.06,86960.0,14.2225,14.2541,14.2146,14.2462,86960.0
2015-11-19 12:05:00,18.06,18.06,18.0,18.0,42361.0,14.2462,14.2462,14.1988,14.1988,42361.0
2015-11-19 12:10:00,18.0,18.03,17.98,18.0,33689.0,14.1988,14.2225,14.1831,14.1988,33689.0
2015-11-19 12:15:00,18.0,18.0,17.96,17.96,44673.0,14.1988,14.1988,14.1673,14.1673,44673.0
2015-11-19 12:20:00,17.97,17.99,17.9,17.91,110671.0,14.1752,14.1909,14.12,14.1278,110671.0
2015-11-19 12:25:00,17.9,17.93,17.89,17.89,58894.0,14.12,14.1436,14.1121,14.1121,58894.0
2015-11-19 12:30:00,17.89,17.89,17.82,17.87,92560.0,14.1121,14.1121,14.0568,14.0963,92560.0
2015-11-19 12:35:00,17.87,17.87,17.81,17.83,45568.0,14.0963,14.0963,14.049,14.0647,45568.0
2015-11-19 12:40:00,17.83,17.94,17.82,17.94,62669.0,14.0647,14.1515,14.0568,14.1515,62669.0
2015-11-19 12:45:00,17.94,17.95,17.9,17.91,40433.0,14.1515,14.1594,14.12,14.1278,40433.0
2015-11-19 12:50:00,17.89,17.94,17.88,17.94,36540.0,14.1121,14.1515,14.1042,14.1515,36540.0
2015-11-19 12:55:00,17.94,18.0,17.93,17.98,117713.0,14.1515,14.1988,14.1436,14.1831,117713.0
2015-11-19 13:00:00,17.98,17.98,17.91,17.91,41261.0,14.1831,14.1831,14.1278,14.1278,41261.0
2015-11-19 13:05:00,17.92,17.96,17.91,17.92,32921.0,14.1357,14.1673,14.1278,14.1357,32921.0
2015-11-19 13:10:00,17.92,17.98,17.91,17.97,43743.0,14.1357,14.1831,14.1278,14.1752,43743.0
2015-11-19 13:15:00,17.98,18.0,17.96,17.99,134786.0,14.1831,14.1988,14.1673,14.1909,134786.0
2015-11-19 13:20:00,18.0,18.0,17.97,17.99,22100.0,14.1988,14.1988,14.1752,14.1909,22100.0
2015-11-19 13:25:00,17.98,18.0,17.95,17.95,52287.0,14.1831,14.1988,14.1594,14.1594,52287.0
2015-11-19 13:30:00,17.95,17.96,17.92,17.93,31212.0,14.1594,14.1673,14.1357,14.1436,31212.0
2015-11-19 13:35:00,17.92,17.95,17.9,17.95,29924.0,14.1357,14.1594,14.12,14.1594,29924.0
2015-11-19 13:40:00,17.95,17.98,17.94,17.96,20665.0,14.1594,14.1831,14.1515,14.1673,20665.0
2015-11-19 13:45:00,17.97,17.99,17.96,17.98,25538.0,14.1752,14.1909,14.1673,14.1831,25538.0
2015-11-19 13:50:00,17.98,18.0,17.97,17.98,22469.0,14.1831,14.1988,14.1752,14.1831,22469.0
2015-11-19 13:55:00,17.98,17.99,17.96,17.98,25167.0,14.1831,14.1909,14.1673,14.1831,25167.0
2015-11-19 14:00:00,17.97,17.98,17.94,17.96,28681.0,14.1752,14.1831,14.1515,14.1673,28681.0
2015-11-19 14:05:00,17.95,17.99,17.92,17.93,30353.0,14.1594,14.1909,14.1357,14.1436,30353.0
2015-11-19 14:10:00,17.94,17.94,17.86,17.89,35980.0,14.1515,14.1515,14.0884,14.1121,35980.0
2015-11-19 14:15:00,17.88,17.93,17.86,17.92,38324.0,14.1042,14.1436,14.0884,14.1357,38324.0
2015-11-19 14:20:00,17.93,17.97,17.91,17.94,22699.0,14.1436,14.1752,14.1278,14.1515,22699.0
2015-11-19 14:25:00,17.94,17.96,17.91,17.91,30011.0,14.1515,14.1673,14.1278,14.1278,30011.0
2015-11-19 14:30:00,17.91,17.94,17.88,17.9,33714.0,14.1278,14.1515,14.1042,14.12,33714.0
2015-11-19 14:35:00,17.89,17.91,17.83,17.86,67163.0,14.1121,14.1278,14.0647,14.0884,67163.0
2015-11-19 14:40:00,17.86,17.95,17.86,17.94,93177.0,14.0884,14.1594,14.0884,14.1515,93177.0
2015-11-19 14:45:00,17.94,17.95,17.92,17.94,27993.0,14.1515,14.1594,14.1357,14.1515,27993.0
2015-11-19 14:50:00,17.94,17.96,17.93,17.95,22282.0,14.1515,14.1673,14.1436,14.1594,22282.0
2015-11-19 14:55:00,17.94,17.95,17.93,17.95,33801.0,14.1515,14.1594,14.1436,14.1594,33801.0
2015-11-19 15:00:00,17.95,18.0,17.93,18.0,99131.0,14.1594,14.1988,14.1436,14.1988,99131.0
2015-11-19 15:05:00,17.99,18.03,17.98,18.02,80063.0,14.1909,14.2225,14.1831,14.2146,80063.0
2015-11-19 15:10:00,18.02,18.07,18.0,18.06,76055.0,14.2146,14.2541,14.1988,14.2462,76055.0
2015-11-19 15:15:00,18.06,18.07,18.03,18.04,48822.0,14.2462,14.2541,14.2225,14.2304,48822.0
2015-11-19 15:20:00,18.03,18.05,18.02,18.04,73433.0,14.2225,14.2383,14.2146,14.2304,73433.0
2015-11-19 15:25:00,18.04,18.04,18.01,18.03,153681.0,14.2304,14.2304,14.2067,14.2225,153681.0
2015-11-19 15:30:00,18.03,18.05,18.01,18.02,72012.0,14.2225,14.2383,14.2067,14.2146,72012.0
2015-11-19 15:35:00,18.02,18.07,18.02,18.06,89813.0,14.2146,14.2541,14.2146,14.2462,89813.0
2015-11-19 15:40:00,18.06,18.07,18.03,18.04,116910.0,14.2462,14.2541,14.2225,14.2304,116910.0
2015-11-19 15:45:00,18.03,18.05,18.03,18.03,93583.0,14.2225,14.2383,14.2225,14.2225,93583.0
2015-11-19 15:50:00,18.03,18.04,18.02,18.02,123666.0,14.2225,14.2304,14.2146,14.2146,123666.0
2015-11-19 15:55:00,18.02,18.06,18.0,18.04,641398.0,14.2146,14.2462,14.1988,14.2304,641398.0
2015-11-20 09:30:00,18.1,18.13,18.05,18.12,259825.0,14.2777,14.3014,14.2383,14.2935,259825.0
2015-11-20 09:35:00,18.12,18.18,18.05,18.1,114905.0,14.2935,14.3408,14.2383,14.2777,114905.0
2015-11-20 09:40:00,18.1,18.12,18.04,18.09,68280.0,14.2777,14.2935,14.2304,14.2698,68280.0
2015-11-20 09:45:00,18.1,18.12,17.96,17.99,84619.0,14.2777,14.2935,14.1673,14.1909,84619.0
2015-11-20 09:50:00,17.99,18.03,17.9,17.93,97195.0,14.1909,14.2225,14.12,14.1436,97195.0
2015-11-20 09:55:00,17.93,17.98,17.92,17.93,64887.0,14.1436,14.1831,14.1357,14.1436,64887.0
2015-11-20 10:00:00,17.93,17.99,17.86,17.87,86238.0,14.1436,14.1909,14.0884,14.0963,86238.0
2015-11-20 10:05:00,17.87,17.93,17.83,17.89,130083.0,14.0963,14.1436,14.0647,14.1121,130083.0
2015-11-20 10:10:00,17.89,17.89,17.81,17.88,120898.0,14.1121,14.1121,14.049,14.1042,120898.0
2015-11-20 10:15:00,17.87,17.87,17.76,17.78,65936.0,14.0963,14.0963,14.0095,14.0253,65936.0
2015-11-20 10:20:00,17.78,17.86,17.76,17.82,38115.0,14.0253,14.0884,14.0095,14.0568,38115.0
2015-11-20 10:25:00,17.81,17.85,17.79,17.83,114324.0,14.049,14.0805,14.0332,14.0647,114324.0
2015-11-20 10:30:00,17.82,17.83,17.75,17.79,62961.0,14.0568,14.0647,14.0016,14.0332,62961.0
2015-11-20 10:35:00,17.79,17.89,17.79,17.88,57733.0,14.0332,14.1121,14.0332,14.1042,57733.0
2015-11-20 10:40:00,17.87,17.87,17.77,17.8,55569.0,14.0963,14.0963,14.0174,14.0411,55569.0
2015-11-20 10:45:00,17.8,17.82,17.76,17.79,48835.0,14.0411,14.0568,14.0095,14.0332,48835.0
2015-11-20 10:50:00,17.78,17.85,17.78,17.82,38655.0,14.0253,14.0805,14.0253,14.0568,38655.0
2015-11-20 10:55:00,17.81,17.82,17.7,17.71,71294.0,14.049,14.0568,13.9622,13.9701,71294.0
2015-11-20 11:00:00,17.72,17.76,17.71,17.75,41552.0,13.978,14.0095,13.9701,14.0016,41552.0
2015-11-20 11:05:00,17.74,17.8,17.72,17.78,36341.0,13.9937,14.0411,13.978,14.0253,36341.0
2015-11-20 11:10:00,17.79,17.8,17.77,17.77,38148.0,14.0332,14.0411,14.0174,14.0174,38148.0
2015-11-20 11:15:00,17.77,17.8,17.76,17.8,25559.0,14.0174,14.0411,14.0095,14.0411,25559.0
2015-11-20 11:20:00,17.8,17.81,17.76,17.81,56891.0,14.0411,14.049,14.0095,14.049,56891.0
2015-11-20 11:25:00,17.82,17.83,17.77,17.77,33720.0,14.0568,14.0647,14.0174,14.0174,33720.0
2015-11-20 11:30:00,17.77,17.8,17.76,17.77,73318.0,14.0174,14.0411,14.0095,14.0174,73318.0
2015-11-20 11:35:00,17.77,17.78,17.73,17.74,25376.0,14.0174,14.0253,13.9859,13.9937,25376.0
2015-11-20 11:40:00,17.74,17.75,17.71,17.72,31516.0,13.9937,14.0016,13.9701,13.978,31516.0
2015-11-20 11:45:00,17.71,17.73,17.7,17.72,37098.0,13.9701,13.9859,13.9622,13.978,37098.0
2015-11-20 11:50:00,17.73,17.75,17.71,17.72,32675.0,13.9859,14.0016,13.9701,13.978,32675.0
2015-11-20 11:55:00,17.72,17.72,17.69,17.71,71111.0,13.978,13.978,13.9543,13.9701,71111.0
2015-11-20 12:00:00,17.71,17.74,17.69,17.7,92485.0,13.9701,13.9937,13.9543,13.9622,92485.0
2015-11-20 12:05:00,17.71,17.76,17.7,17.71,33834.0,13.9701,14.0095,13.9622,13.9701,33834.0
2015-11-20 12:10:00,17.71,17.73,17.71,17.72,24250.0,13.9701,13.9859,13.9701,13.978,24250.0
2015-11-20 12:15:00,17.72,17.75,17.7,17.75,30398.0,13.978,14.0016,13.9622,14.0016,30398.0
2015-11-20 12:20:00,17.74,17.75,17.71,17.72,35944.0,13.9937,14.0016,13.9701,13.978,35944.0
2015-11-20 12:25:00,17.73,17.73,17.71,17.73,26240.0,13.9859,13.9859,13.9701,13.9859,26240.0
2015-11-20 12:30:00,17.73,17.74,17.71,17.72,47525.0,13.9859,13.9937,13.9701,13.978,47525.0
2015-11-20 12:35:00,17.73,17.76,17.72,17.73,45462.0,13.9859,14.0095,13.978,13.9859,45462.0
2015-11-20 12:40:00,17.73,17.76,17.71,17.73,44395.0,13.9859,14.0095,13.9701,13.9859,44395.0
2015-11-20 12:45:00,17.73,17.74,17.72,17.73,23055.0,13.9859,13.9937,13.978,13.9859,23055.0
2015-11-20 12:50:00,17.73,17.73,17.7,17.72,41357.0,13.9859,13.9859,13.9622,13.978,41357.0
2015-11-20 12:55:00,17.74,17.75,17.71,17.71,24352.0,13.9937,14.0016,13.9701,13.9701,24352.0
2015-11-20 13:00:00,17.71,17.74,17.71,17.73,43374.0,13.9701,13.9937,13.9701,13.9859,43374.0
2015-11-20 13:05:00,17.72,17.73,17.7,17.73,28086.0,13.978,13.9859,13.9622,13.9859,28086.0
2015-11-20 13:10:00,17.73,17.74,17.7,17.71,30451.0,13.9859,13.9937,13.9622,13.9701,30451.0
2015-11-20 13:15:00,17.71,17.73,17.69,17.73,60069.0,13.9701,13.9859,13.9543,13.9859,60069.0
2015-11-20 13:20:00,17.73,17.74,17.7,17.7,54898.0,13.9859,13.9937,13.9622,13.9622,54898.0
2015-11-20 13:25:00,17.71,17.72,17.7,17.71,25353.0,13.9701,13.978,13.9622,13.9701,25353.0
2015-11-20 13:30:00,17.71,17.73,17.7,17.71,38280.0,13.9701,13.9859,13.9622,13.9701,38280.0
2015-11-20 13:35:00,17.71,17.73,17.71,17.71,52315.0,13.9701,13.9859,13.9701,13.9701,52315.0
2015-11-20 13:40:00,17.71,17.73,17.71,17.73,33538.0,13.9701,13.9859,13.9701,13.9859,33538.0
2015-11-20 13:45:00,17.72,17.73,17.71,17.71,40568.0,13.978,13.9859,13.9701,13.9701,40568.0
2015-11-20 13:50:00,17.71,17.75,17.71,17.74,40158.0,13.9701,14.0016,13.9701,13.9937,40158.0
2015-11-20 13:55:00,17.75,17.75,17.72,17.72,23198.0,14.0016,14.0016,13.978,13.978,23198.0
2015-11-20 14:00:00,17.73,17.74,17.7,17.71,45256.0,13.9859,13.9937,13.9622,13.9701,45256.0
2015-11-20 14:05:00,17.72,17.75,17.71,17.73,62530.0,13.978,14.0016,13.9701,13.9859,62530.0
2015-11-20 14:10:00,17.73,17.75,17.73,17.75,31096.0,13.9859,14.0016,13.9859,14.0016,31096.0
2015-11-20 14:15:00,17.74,17.76,17.73,17.73,40592.0,13.9937,14.0095,13.9859,13.9859,40592.0
2015-11-20 14:20:00,17.74,17.75,17.71,17.71,37307.0,13.9937,14.0016,13.9701,13.9701,37307.0
2015-11-20 14:25:00,17.71,17.74,17.69,17.73,64441.0,13.9701,13.9937,13.9543,13.9859,64441.0
2015-11-20 14:30:00,17.73,17.74,17.71,17.71,25544.0,13.9859,13.9937,13.9701,13.9701,25544.0
2015-11-20 14:35:00,17.7,17.71,17.68,17.7,42174.0,13.9622,13.9701,13.9464,13.9622,42174.0
2015-11-20 14:40:00,17.7,17.7,17.66,17.66,33421.0,13.9622,13.9622,13.9306,13.9306,33421.0
2015-11-20 14:45:00,17.66,17.67,17.62,17.63,40707.0,13.9306,13.9385,13.8991,13.907,40707.0
2015-11-20 14:50:00,17.62,17.66,17.62,17.64,40059.0,13.8991,13.9306,13.8991,13.9149,40059.0
2015-11-20 14:55:00,17.64,17.65,17.61,17.64,38604.0,13.9149,13.9227,13.8912,13.9149,38604.0
2015-11-20 15:00:00,17.64,17.68,17.61,17.62,44363.0,13.9149,13.9464,13.8912,13.8991,44363.0
2015-11-20 15:05:00,17.61,17.63,17.6,17.61,46367.0,13.8912,13.907,13.8833,13.8912,46367.0
2015-11-20 15:10:00,17.6,17.62,17.59,17.6,54394.0,13.8833,13.8991,13.8754,13.8833,54394.0
2015-11-20 15:15:00,17.59,17.62,17.58,17.62,41876.0,13.8754,13.8991,13.8675,13.8991,41876.0
2015-11-20 15:20:00,17.62,17.65,17.6,17.63,92965.0,13.8991,13.9227,13.8833,13.907,92965.0
2015-11-20 15:25:00,17.63,17.64,17.6,17.61,44534.0,13.907,13.9149,13.8833,13.8912,44534.0
2015-11-20 15:30:00,17.61,17.64,17.61,17.63,88609.0,13.8912,13.9149,13.8912,13.907,88609.0
2015-11-20 15:35:00,17.63,17.71,17.61,17.69,139013.0,13.907,13.9701,13.8912,13.9543,139013.0
2015-11-20 15:40:00,17.68,17.7,17.66,17.69,91152.0,13.9464,13.9622,13.9306,13.9543,91152.0
2015-11-20 15:45:00,17.7,17.71,17.69,17.69,109866.0,13.9622,13.9701,13.9543,13.9543,109866.0
2015-11-20 15:50:00,17.7,17.71,17.68,17.69,115620.0,13.9622,13.9701,13.9464,13.9543,115620.0
2015-11-20 15:55:00,17.69,17.75,17.69,17.73,887603.0,13.9543,14.0016,13.9543,13.9859,887603.0
2015-11-23 09:30:00,17.54,17.56,17.23,17.28,221733.0,13.836,13.8518,13.5914,13.6309,221733.0
2015-11-23 09:35:00,17.3,17.41,17.29,17.29,113187.0,13.6467,13.7334,13.6388,13.6388,113187.0
2015-11-23 09:40:00,17.29,17.36,17.23,17.35,82960.0,13.6388,13.694,13.5914,13.6861,82960.0
2015-11-23 09:45:00,17.36,17.55,17.35,17.45,106108.0,13.694,13.8439,13.6861,13.765,106108.0
2015-11-23 09:50:00,17.45,17.46,17.38,17.39,123039.0,13.765,13.7729,13.7098,13.7177,123039.0
2015-11-23 09:55:00,17.39,17.41,17.28,17.29,123526.0,13.7177,13.7334,13.6309,13.6388,123526.0
2015-11-23 10:00:00,17.3,17.34,17.26,17.26,98047.0,13.6467,13.6782,13.6151,13.6151,98047.0
2015-11-23 10:05:00,17.27,17.32,17.26,17.29,115460.0,13.623,13.6624,13.6151,13.6388,115460.0
2015-11-23 10:10:00,17.3,17.35,17.28,17.32,94206.0,13.6467,13.6861,13.6309,13.6624,94206.0
2015-11-23 10:15:00,17.32,17.45,17.32,17.45,96696.0,13.6624,13.765,13.6624,13.765,96696.0
2015-11-23 10:20:00,17.45,17.48,17.36,17.46,95653.0,13.765,13.7886,13.694,13.7729,95653.0
2015-11-23 10:25:00,17.47,17.52,17.45,17.47,98909.0,13.7808,13.8202,13.765,13.7808,98909.0
2015-11-23 10:30:00,17.47,17.49,17.39,17.4,57941.0,13.7808,13.7965,13.7177,13.7255,57941.0
2015-11-23 10:35:00,17.4,17.45,17.38,17.39,52687.0,13.7255,13.765,13.7098,13.7177,52687.0
2015-11-23 10:40:00,17.39,17.41,17.34,17.37,54783.0,13.7177,13.7334,13.6782,13.7019,54783.0
2015-11-23 10:45:00,17.38,17.39,17.34,17.39,51739.0,13.7098,13.7177,13.6782,13.7177,51739.0
2015-11-23 10:50:00,17.39,17.45,17.39,17.43,98147.0,13.7177,13.765,13.7177,13.7492,98147.0
2015-11-23 10:55:00,17.43,17.43,17.39,17.39,62495.0,13.7492,13.7492,13.7177,13.7177,62495.0
2015-11-23 11:00:00,17.39,17.46,17.39,17.44,35984.0,13.7177,13.7729,13.7177,13.7571,35984.0
2015-11-23 11:05:00,17.44,17.49,17.42,17.47,39338.0,13.7571,13.7965,13.7413,13.7808,39338.0
2015-11-23 11:10:00,17.48,17.51,17.46,17.49,42133.0,13.7886,13.8123,13.7729,13.7965,42133.0
2015-11-23 11:15:00,17.5,17.51,17.47,17.48,37285.0,13.8044,13.8123,13.7808,13.7886,37285.0
2015-11-23 11:20:00,17.48,17.5,17.45,17.46,67732.0,13.7886,13.8044,13.765,13.7729,67732.0
2015-11-23 11:25:00,17.46,17.51,17.45,17.49,40909.0,13.7729,13.8123,13.765,13.7965,40909.0
2015-11-23 11:30:00,17.5,17.57,17.49,17.55,97189.0,13.8044,13.8596,13.7965,13.8439,97189.0
2015-11-23 11:35:00,17.55,17.58,17.53,17.57,72444.0,13.8439,13.8675,13.8281,13.8596,72444.0
2015-11-23 11:40:00,17.57,17.58,17.56,17.56,28042.0,13.8596,13.8675,13.8518,13.8518,28042.0
2015-11-23 11:45:00,17.57,17.58,17.55,17.57,73501.0,13.8596,13.8675,13.8439,13.8596,73501.0
2015-11-23 11:50:00,17.57,17.59,17.56,17.58,23176.0,13.8596,13.8754,13.8518,13.8675,23176.0
2015-11-23 11:55:00,17.59,17.59,17.55,17.55,31818.0,13.8754,13.8754,13.8439,13.8439,31818.0
2015-11-23 12:00:00,17.55,17.56,17.52,17.53,63986.0,13.8439,13.8518,13.8202,13.8281,63986.0
2015-11-23 12:05:00,17.53,17.54,17.49,17.49,62865.0,13.8281,13.836,13.7965,13.7965,62865.0
2015-11-23 12:10:00,17.5,17.51,17.49,17.51,39622.0,13.8044,13.8123,13.7965,13.8123,39622.0
2015-11-23 12:15:00,17.51,17.53,17.5,17.53,65954.0,13.8123,13.8281,13.8044,13.8281,65954.0
2015-11-23 12:20:00,17.53,17.55,17.51,17.53,38989.0,13.8281,13.8439,13.8123,13.8281,38989.0
2015-11-23 12:25:00,17.53,17.54,17.49,17.51,40769.0,13.8281,13.836,13.7965,13.8123,40769.0
2015-11-23 12:30:00,17.51,17.53,17.51,17.52,17300.0,13.8123,13.8281,13.8123,13.8202,17300.0
2015-11-23 12:35:00,17.52,17.53,17.51,17.53,18213.0,13.8202,13.8281,13.8123,13.8281,18213.0
2015-11-23 12:40:00,17.53,17.54,17.51,17.52,23587.0,13.8281,13.836,13.8123,13.8202,23587.0
2015-11-23 12:45:00,17.51,17.52,17.48,17.49,41809.0,13.8123,13.8202,13.7886,13.7965,41809.0
2015-11-23 12:50:00,17.49,17.5,17.46,17.46,27957.0,13.7965,13.8044,13.7729,13.7729,27957.0
2015-11-23 12:55:00,17.46,17.5,17.46,17.5,13950.0,13.7729,13.8044,13.7729,13.8044,13950.0
2015-11-23 13:00:00,17.49,17.52,17.48,17.48,43395.0,13.7965,13.8202,13.7886,13.7886,43395.0
2015-11-23 13:05:00,17.48,17.49,17.48,17.48,9904.0,13.7886,13.7965,13.7886,13.7886,9904.0
2015-11-23 13:10:00,17.48,17.51,17.48,17.5,23014.0,13.7886,13.8123,13.7886,13.8044,23014.0
2015-11-23 13:15:00,17.5,17.53,17.5,17.53,17140.0,13.8044,13.8281,13.8044,13.8281,17140.0
2015-11-23 13:20:00,17.53,17.59,17.52,17.55,58264.0,13.8281,13.8754,13.8202,13.8439,58264.0
2015-11-23 13:25:00,17.56,17.59,17.56,17.57,19228.0,13.8518,13.8754,13.8518,13.8596,19228.0
2015-11-23 13:30:00,17.56,17.57,17.52,17.54,18389.0,13.8518,13.8596,13.8202,13.836,18389.0
2015-11-23 13:35:00,17.54,17.56,17.53,17.55,24336.0,13.836,13.8518,13.8281,13.8439,24336.0
2015-11-23 13:40:00,17.55,17.56,17.53,17.53,17762.0,13.8439,13.8518,13.8281,13.8281,17762.0
2015-11-23 13:45:00,17.53,17.58,17.53,17.58,42281.0,13.8281,13.8675,13.8281,13.8675,42281.0
2015-11-23 13:50:00,17.59,17.6,17.58,17.59,16555.0,13.8754,13.8833,13.8675,13.8754,16555.0
2015-11-23 13:55:00,17.59,17.61,17.59,17.61,14868.0,13.8754,13.8912,13.8754,13.8912,14868.0
2015-11-23 14:00:00,17.61,17.62,17.59,17.62,115341.0,13.8912,13.8991,13.8754,13.8991,115341.0
2015-11-23 14:05:00,17.62,17.64,17.61,17.64,57924.0,13.8991,13.9149,13.8912,13.9149,57924.0
2015-11-23 14:10:00,17.64,17.66,17.63,17.66,130626.0,13.9149,13.9306,13.907,13.9306,130626.0
2015-11-23 14:15:00,17.65,17.66,17.65,17.65,20196.0,13.9227,13.9306,13.9227,13.9227,20196.0
2015-11-23 14:20:00,17.65,17.67,17.65,17.66,116604.0,13.9227,13.9385,13.9227,13.9306,116604.0
2015-11-23 14:25:00,17.66,17.67,17.62,17.62,106803.0,13.9306,13.9385,13.8991,13.8991,106803.0
2015-11-23 14:30:00,17.62,17.64,17.62,17.64,52476.0,13.8991,13.9149,13.8991,13.9149,52476.0
2015-11-23 14:35:00,17.63,17.64,17.62,17.63,49411.0,13.907,13.9149,13.8991,13.907,49411.0
2015-11-23 14:40:00,17.63,17.63,17.6,17.61,33696.0,13.907,13.907,13.8833,13.8912,33696.0
2015-11-23 14:45:00,17.6,17.6,17.54,17.54,26154.0,13.8833,13.8833,13.836,13.836,26154.0
2015-11-23 14:50:00,17.54,17.56,17.53,17.55,29840.0,13.836,13.8518,13.8281,13.8439,29840.0
2015-11-23 14:55:00,17.55,17.57,17.54,17.56,25788.0,13.8439,13.8596,13.836,13.8518,25788.0
2015-11-23 15:00:00,17.57,17.57,17.55,17.55,18804.0,13.8596,13.8596,13.8439,13.8439,18804.0
2015-11-23 15:05:00,17.55,17.59,17.55,17.57,50710.0,13.8439,13.8754,13.8439,13.8596,50710.0
2015-11-23 15:10:00,17.57,17.58,17.56,17.57,27666.0,13.8596,13.8675,13.8518,13.8596,27666.0
2015-11-23 15:15:00,17.56,17.57,17.54,17.54,37458.0,13.8518,13.8596,13.836,13.836,37458.0
2015-11-23 15:20:00,17.54,17.55,17.54,17.54,53966.0,13.836,13.8439,13.836,13.836,53966.0
2015-11-23 15:25:00,17.54,17.55,17.54,17.55,19924.0,13.836,13.8439,13.836,13.8439,19924.0
2015-11-23 15:30:00,17.55,17.58,17.55,17.57,62032.0,13.8439,13.8675,13.8439,13.8596,62032.0
2015-11-23 15:35:00,17.57,17.59,17.56,17.57,59597.0,13.8596,13.8754,13.8518,13.8596,59597.0
2015-11-23 15:40:00,17.57,17.57,17.55,17.55,29067.0,13.8596,13.8596,13.8439,13.8439,29067.0
2015-11-23 15:45:00,17.55,17.6,17.55,17.58,74280.0,13.8439,13.8833,13.8439,13.8675,74280.0
2015-11-23 15:50:00,17.59,17.62,17.58,17.61,161815.0,13.8754,13.8991,13.8675,13.8912,161815.0
2015-11-23 15:55:00,17.6,17.61,17.54,17.56,285187.0,13.8833,13.8912,13.836,13.8518,285187.0
2015-11-24 09:30:00,17.82,17.93,17.73,17.75,243961.0,14.0568,14.1436,13.9859,14.0016,243961.0
2015-11-24 09:35:00,17.75,17.9,17.72,17.8,96813.0,14.0016,14.12,13.978,14.0411,96813.0
2015-11-24 09:40:00,17.81,17.92,17.8,17.83,117884.0,14.049,14.1357,14.0411,14.0647,117884.0
2015-11-24 09:45:00,17.83,17.86,17.7,17.71,86237.0,14.0647,14.0884,13.9622,13.9701,86237.0
2015-11-24 09:50:00,17.72,17.74,17.65,17.7,52207.0,13.978,13.9937,13.9227,13.9622,52207.0
2015-11-24 09:55:00,17.69,17.71,17.63,17.63,58790.0,13.9543,13.9701,13.907,13.907,58790.0
2015-11-24 10:00:00,17.63,17.74,17.63,17.72,88936.0,13.907,13.9937,13.907,13.978,88936.0
2015-11-24 10:05:00,17.72,17.76,17.69,17.73,50336.0,13.978,14.0095,13.9543,13.9859,50336.0
2015-11-24 10:10:00,17.72,17.73,17.66,17.68,83262.0,13.978,13.9859,13.9306,13.9464,83262.0
2015-11-24 10:15:00,17.68,17.7,17.62,17.63,107726.0,13.9464,13.9622,13.8991,13.907,107726.0
2015-11-24 10:20:00,17.62,17.64,17.59,17.61,56845.0,13.8991,13.9149,13.8754,13.8912,56845.0
2015-11-24 10:25:00,17.6,17.64,17.58,17.62,46972.0,13.8833,13.9149,13.8675,13.8991,46972.0
2015-11-24 10:30:00,17.63,17.67,17.61,17.67,36146.0,13.907,13.9385,13.8912,13.9385,36146.0
2015-11-24 10:35:00,17.68,17.73,17.65,17.66,39347.0,13.9464,13.9859,13.9227,13.9306,39347.0
2015-11-24 10:40:00,17.66,17.71,17.66,17.69,45105.0,13.9306,13.9701,13.9306,13.9543,45105.0
2015-11-24 10:45:00,17.69,17.71,17.65,17.66,49078.0,13.9543,13.9701,13.9227,13.9306,49078.0
2015-11-24 10:50:00,17.67,17.71,17.65,17.71,38796.0,13.9385,13.9701,13.9227,13.9701,38796.0
2015-11-24 10:55:00,17.71,17.77,17.71,17.75,61671.0,13.9701,14.0174,13.9701,14.0016,61671.0
2015-11-24 11:00:00,17.76,17.81,17.74,17.78,48810.0,14.0095,14.049,13.9937,14.0253,48810.0
2015-11-24 11:05:00,17.78,17.83,17.77,17.78,34857.0,14.0253,14.0647,14.0174,14.0253,34857.0
2015-11-24 11:10:00,17.79,17.82,17.76,17.76,37888.0,14.0332,14.0568,14.0095,14.0095,37888.0
2015-11-24 11:15:00,17.76,17.77,17.72,17.76,34447.0,14.0095,14.0174,13.978,14.0095,34447.0
2015-11-24 11:20:00,17.76,17.77,17.72,17.77,32233.0,14.0095,14.0174,13.978,14.0174,32233.0
2015-11-24 11:25:00,17.77,17.81,17.75,17.81,64756.0,14.0174,14.049,14.0016,14.049,64756.0
2015-11-24 11:30:00,17.81,17.86,17.8,17.86,80256.0,14.049,14.0884,14.0411,14.0884,80256.0
2015-11-24 11:35:00,17.85,17.88,17.84,17.86,154922.0,14.0805,14.1042,14.0726,14.0884,154922.0
2015-11-24 11:40:00,17.86,17.87,17.83,17.85,50097.0,14.0884,14.0963,14.0647,14.0805,50097.0
2015-11-24 11:45:00,17.86,17.93,17.86,17.93,52317.0,14.0884,14.1436,14.0884,14.1436,52317.0
2015-11-24 11:50:00,17.93,17.99,17.93,17.97,59707.0,14.1436,14.1909,14.1436,14.1752,59707.0
2015-11-24 11:55:00,17.97,18.0,17.96,17.97,60827.0,14.1752,14.1988,14.1673,14.1752,60827.0
2015-11-24 12:00:00,17.98,18.04,17.98,18.04,64780.0,14.1831,14.2304,14.1831,14.2304,64780.0
2015-11-24 12:05:00,18.04,18.15,18.03,18.11,82004.0,14.2304,14.3172,14.2225,14.2856,82004.0
2015-11-24 12:10:00,18.11,18.12,18.09,18.1,69559.0,14.2856,14.2935,14.2698,14.2777,69559.0
2015-11-24 12:15:00,18.1,18.11,18.06,18.06,49729.0,14.2777,14.2856,14.2462,14.2462,49729.0
2015-11-24 12:20:00,18.07,18.07,17.99,18.0,50422.0,14.2541,14.2541,14.1909,14.1988,50422.0
2015-11-24 12:25:00,17.99,18.07,17.98,18.06,66001.0,14.1909,14.2541,14.1831,14.2462,66001.0
2015-11-24 12:30:00,18.06,18.09,18.03,18.09,168576.0,14.2462,14.2698,14.2225,14.2698,168576.0
2015-11-24 12:35:00,18.09,18.13,18.08,18.13,185453.0,14.2698,14.3014,14.2619,14.3014,185453.0
2015-11-24 12:40:00,18.13,18.13,18.06,18.07,36657.0,14.3014,14.3014,14.2462,14.2541,36657.0
2015-11-24 12:45:00,18.08,18.08,18.05,18.07,30535.0,14.2619,14.2619,14.2383,14.2541,30535.0
2015-11-24 12:50:00,18.08,18.11,18.07,18.1,43967.0,14.2619,14.2856,14.2541,14.2777,43967.0
2015-11-24 12:55:00,18.1,18.11,18.05,18.06,32401.0,14.2777,14.2856,14.2383,14.2462,32401.0
2015-11-24 13:00:00,18.05,18.09,18.05,18.07,65298.0,14.2383,14.2698,14.2383,14.2541,65298.0
2015-11-24 13:05:00,18.06,18.09,18.04,18.07,62633.0,14.2462,14.2698,14.2304,14.2541,62633.0
2015-11-24 13:10:00,18.07,18.08,18.04,18.07,28514.0,14.2541,14.2619,14.2304,14.2541,28514.0
2015-11-24 13:15:00,18.06,18.06,18.01,18.03,36594.0,14.2462,14.2462,14.2067,14.2225,36594.0
2015-11-24 13:20:00,18.03,18.05,18.02,18.03,69463.0,14.2225,14.2383,14.2146,14.2225,69463.0
2015-11-24 13:25:00,18.04,18.05,18.03,18.03,75556.0,14.2304,14.2383,14.2225,14.2225,75556.0
2015-11-24 13:30:00,18.03,18.03,18.01,18.01,37189.0,14.2225,14.2225,14.2067,14.2067,37189.0
2015-11-24 13:35:00,18.01,18.07,18.0,18.07,111690.0,14.2067,14.2541,14.1988,14.2541,111690.0
2015-11-24 13:40:00,18.07,18.08,18.06,18.06,22719.0,14.2541,14.2619,14.2462,14.2462,22719.0
2015-11-24 13:45:00,18.06,18.09,18.06,18.08,40127.0,14.2462,14.2698,14.2462,14.2619,40127.0
2015-11-24 13:50:00,18.07,18.08,18.05,18.08,79974.0,14.2541,14.2619,14.2383,14.2619,79974.0
2015-11-24 13:55:00,18.09,18.11,18.08,18.08,40650.0,14.2698,14.2856,14.2619,14.2619,40650.0
2015-11-24 14:00:00,18.09,18.11,18.07,18.11,33290.0,14.2698,14.2856,14.2541,14.2856,33290.0
2015-11-24 14:05:00,18.11,18.14,18.1,18.12,45773.0,14.2856,14.3093,14.2777,14.2935,45773.0
2015-11-24 14:10:00,18.12,18.13,18.09,18.1,29580.0,14.2935,14.3014,14.2698,14.2777,29580.0
2015-11-24 14:15:00,18.1,18.11,18.07,18.09,35927.0,14.2777,14.2856,14.2541,14.2698,35927.0
2015-11-24 14:20:00,18.1,18.1,18.06,18.07,41178.0,14.2777,14.2777,14.2462,14.2541,41178.0
2015-11-24 14:25:00,18.07,18.09,18.06,18.08,29027.0,14.2541,14.2698,14.2462,14.2619,29027.0
2015-11-24 14:30:00,18.07,18.08,18.06,18.06,22986.0,14.2541,14.2619,14.2462,14.2462,22986.0
2015-11-24 14:35:00,18.07,18.09,18.06,18.09,30001.0,14.2541,14.2698,14.2462,14.2698,30001.0
2015-11-24 14:40:00,18.09,18.09,18.06,18.07,24943.0,14.2698,14.2698,14.2462,14.2541,24943.0
2015-11-24 14:45:00,18.07,18.08,18.05,18.06,39090.0,14.2541,14.2619,14.2383,14.2462,39090.0
2015-11-24 14:50:00,18.07,18.08,18.05,18.07,85998.0,14.2541,14.2619,14.2383,14.2541,85998.0
2015-11-24 14:55:00,18.07,18.08,18.05,18.05,30006.0,14.2541,14.2619,14.2383,14.2383,30006.0
2015-11-24 15:00:00,18.06,18.06,18.04,18.04,56264.0,14.2462,14.2462,14.2304,14.2304,56264.0
2015-11-24 15:05:00,18.04,18.05,18.03,18.04,34898.0,14.2304,14.2383,14.2225,14.2304,34898.0
2015-11-24 15:10:00,18.04,18.04,18.03,18.03,22006.0,14.2304,14.2304,14.2225,14.2225,22006.0
2015-11-24 15:15:00,18.03,18.05,18.02,18.04,85119.0,14.2225,14.2383,14.2146,14.2304,85119.0
2015-11-24 15:20:00,18.03,18.05,18.03,18.03,50638.0,14.2225,14.2383,14.2225,14.2225,50638.0
2015-11-24 15:25:00,18.03,18.08,18.03,18.07,66556.0,14.2225,14.2619,14.2225,14.2541,66556.0
2015-11-24 15:30:00,18.07,18.09,18.05,18.08,65086.0,14.2541,14.2698,14.2383,14.2619,65086.0
2015-11-24 15:35:00,18.07,18.08,18.01,18.03,84298.0,14.2541,14.2619,14.2067,14.2225,84298.0
2015-11-24 15:40:00,18.04,18.04,18.0,18.02,119227.0,14.2304,14.2304,14.1988,14.2146,119227.0
2015-11-24 15:45:00,18.01,18.02,17.98,17.98,92512.0,14.2067,14.2146,14.1831,14.1831,92512.0
2015-11-24 15:50:00,17.98,17.99,17.96,17.96,118187.0,14.1831,14.1909,14.1673,14.1673,118187.0
2015-11-24 15:55:00,17.96,18.02,17.96,18.01,369004.0,14.1673,14.2146,14.1673,14.2067,369004.0
2015-11-25 09:30:00,17.71,17.83,17.67,17.76,94996.0,13.9701,14.0647,13.9385,14.0095,94996.0
2015-11-25 09:35:00,17.76,17.81,17.71,17.75,61275.0,14.0095,14.049,13.9701,14.0016,61275.0
2015-11-25 09:40:00,17.77,17.77,17.68,17.77,72249.0,14.0174,14.0174,13.9464,14.0174,72249.0
2015-11-25 09:45:00,17.76,17.85,17.73,17.84,51632.0,14.0095,14.0805,13.9859,14.0726,51632.0
2015-11-25 09:50:00,17.83,17.89,17.81,17.82,56197.0,14.0647,14.1121,14.049,14.0568,56197.0
2015-11-25 09:55:00,17.82,17.86,17.79,17.85,50042.0,14.0568,14.0884,14.0332,14.0805,50042.0
2015-11-25 10:00:00,17.85,17.85,17.73,17.75,50239.0,14.0805,14.0805,13.9859,14.0016,50239.0
2015-11-25 10:05:00,17.74,17.87,17.74,17.87,57857.0,13.9937,14.0963,13.9937,14.0963,57857.0
2015-11-25 10:10:00,17.86,17.91,17.84,17.9,45331.0,14.0884,14.1278,14.0726,14.12,45331.0
2015-11-25 10:15:00,17.9,17.91,17.88,17.88,39988.0,14.12,14.1278,14.1042,14.1042,39988.0
2015-11-25 10:20:00,17.89,17.95,17.88,17.95,61206.0,14.1121,14.1594,14.1042,14.1594,61206.0
2015-11-25 10:25:00,17.94,18.02,17.93,18.02,61026.0,14.1515,14.2146,14.1436,14.2146,61026.0
2015-11-25 10:30:00,18.01,18.09,18.0,18.06,110981.0,14.2067,14.2698,14.1988,14.2462,110981.0
2015-11-25 10:35:00,18.06,18.08,18.02,18.05,58851.0,14.2462,14.2619,14.2146,14.2383,58851.0
2015-11-25 10:40:00,18.04,18.1,18.04,18.08,59317.0,14.2304,14.2777,14.2304,14.2619,59317.0
2015-11-25 10:45:00,18.09,18.18,18.09,18.16,66515.0,14.2698,14.3408,14.2698,14.325,66515.0
2015-11-25 10:50:00,18.16,18.18,18.14,18.16,40863.0,14.325,14.3408,14.3093,14.325,40863.0
2015-11-25 10:55:00,18.16,18.17,18.11,18.13,30815.0,14.325,14.3329,14.2856,14.3014,30815.0
2015-11-25 11:00:00,18.14,18.25,18.14,18.25,188998.0,14.3093,14.396,14.3093,14.396,188998.0
2015-11-25 11:05:00,18.25,18.25,18.2,18.2,37516.0,14.396,14.396,14.3566,14.3566,37516.0
2015-11-25 11:10:00,18.21,18.21,18.13,18.13,61438.0,14.3645,14.3645,14.3014,14.3014,61438.0
2015-11-25 11:15:00,18.13,18.15,18.08,18.13,102893.0,14.3014,14.3172,14.2619,14.3014,102893.0
2015-11-25 11:20:00,18.12,18.13,18.08,18.11,44890.0,14.2935,14.3014,14.2619,14.2856,44890.0
2015-11-25 11:25:00,18.11,18.14,18.1,18.11,51592.0,14.2856,14.3093,14.2777,14.2856,51592.0
2015-11-25 11:30:00,18.11,18.13,18.1,18.11,32016.0,14.2856,14.3014,14.2777,14.2856,32016.0
2015-11-25 11:35:00,18.1,18.14,18.09,18.11,35318.0,14.2777,14.3093,14.2698,14.2856,35318.0
2015-11-25 11:40:00,18.11,18.19,18.11,18.17,50000.0,14.2856,14.3487,14.2856,14.3329,50000.0
2015-11-25 11:45:00,18.17,18.18,18.14,18.16,19426.0,14.3329,14.3408,14.3093,14.325,19426.0
2015-11-25 11:50:00,18.16,18.16,18.11,18.12,41728.0,14.325,14.325,14.2856,14.2935,41728.0
2015-11-25 11:55:00,18.11,18.13,18.1,18.13,87692.0,14.2856,14.3014,14.2777,14.3014,87692.0
2015-11-25 12:00:00,18.13,18.14,18.11,18.12,61002.0,14.3014,14.3093,14.2856,14.2935,61002.0
2015-11-25 12:05:00,18.12,18.14,18.11,18.14,100081.0,14.2935,14.3093,14.2856,14.3093,100081.0
2015-11-25 12:10:00,18.13,18.16,18.11,18.12,25571.0,14.3014,14.325,14.2856,14.2935,25571.0
2015-11-25 12:15:00,18.12,18.12,18.07,18.08,55950.0,14.2935,14.2935,14.2541,14.2619,55950.0
2015-11-25 12:20:00,18.09,18.12,18.08,18.09,41977.0,14.2698,14.2935,14.2619,14.2698,41977.0
2015-11-25 12:25:00,18.09,18.11,18.02,18.05,35113.0,14.2698,14.2856,14.2146,14.2383,35113.0
2015-11-25 12:30:00,18.05,18.08,18.02,18.05,57516.0,14.2383,14.2619,14.2146,14.2383,57516.0
2015-11-25 12:35:00,18.04,18.06,18.03,18.04,40507.0,14.2304,14.2462,14.2225,14.2304,40507.0
2015-11-25 12:40:00,18.05,18.06,18.02,18.03,19593.0,14.2383,14.2462,14.2146,14.2225,19593.0
2015-11-25 12:45:00,18.03,18.05,18.01,18.03,37936.0,14.2225,14.2383,14.2067,14.2225,37936.0
2015-11-25 12:50:00,18.04,18.05,17.95,17.96,44725.0,14.2304,14.2383,14.1594,14.1673,44725.0
2015-11-25 12:55:00,17.96,17.98,17.95,17.95,21171.0,14.1673,14.1831,14.1594,14.1594,21171.0
2015-11-25 13:00:00,17.95,18.01,17.94,18.01,30881.0,14.1594,14.2067,14.1515,14.2067,30881.0
2015-11-25 13:05:00,18.01,18.02,17.98,17.98,28742.0,14.2067,14.2146,14.1831,14.1831,28742.0
2015-11-25 13:10:00,17.98,18.02,17.98,18.01,22140.0,14.1831,14.2146,14.1831,14.2067,22140.0
2015-11-25 13:15:00,18.01,18.03,18.01,18.02,22856.0,14.2067,14.2225,14.2067,14.2146,22856.0
2015-11-25 13:20:00,18.02,18.05,18.01,18.02,34350.0,14.2146,14.2383,14.2067,14.2146,34350.0
2015-11-25 13:25:00,18.01,18.03,17.9,17.91,48826.0,14.2067,14.2225,14.12,14.1278,48826.0
2015-11-25 13:30:00,17.91,17.92,17.85,17.85,48902.0,14.1278,14.1357,14.0805,14.0805,48902.0
2015-11-25 13:35:00,17.85,17.86,17.82,17.86,40252.0,14.0805,14.0884,14.0568,14.0884,40252.0
2015-11-25 13:40:00,17.85,17.85,17.8,17.84,66922.0,14.0805,14.0805,14.0411,14.0726,66922.0
2015-11-25 13:45:00,17.84,17.85,17.8,17.81,29453.0,14.0726,14.0805,14.0411,14.049,29453.0
2015-11-25 13:50:00,17.81,17.86,17.8,17.85,37727.0,14.049,14.0884,14.0411,14.0805,37727.0
2015-11-25 13:55:00,17.85,17.9,17.84,17.88,45039.0,14.0805,14.12,14.0726,14.1042,45039.0
2015-11-25 14:00:00,17.89,17.93,17.85,17.85,33111.0,14.1121,14.1436,14.0805,14.0805,33111.0
2015-11-25 14:05:00,17.86,17.86,17.77,17.78,36304.0,14.0884,14.0884,14.0174,14.0253,36304.0
2015-11-25 14:10:00,17.78,17.83,17.77,17.81,38935.0,14.0253,14.0647,14.0174,14.049,38935.0
2015-11-25 14:15:00,17.81,17.83,17.77,17.8,39242.0,14.049,14.0647,14.0174,14.0411,39242.0
2015-11-25 14:20:00,17.81,17.87,17.81,17.84,30570.0,14.049,14.0963,14.049,14.0726,30570.0
2015-11-25 14:25:00,17.84,17.86,17.82,17.85,46399.0,14.0726,14.0884,14.0568,14.0805,46399.0
2015-11-25 14:30:00,17.85,17.87,17.83,17.85,31334.0,14.0805,14.0963,14.0647,14.0805,31334.0
2015-11-25 14:35:00,17.85,17.87,17.83,17.85,31183.0,14.0805,14.0963,14.0647,14.0805,31183.0
2015-11-25 14:40:00,17.85,17.87,17.83,17.84,20290.0,14.0805,14.0963,14.0647,14.0726,20290.0
2015-11-25 14:45:00,17.84,17.86,17.8,17.83,40005.0,14.0726,14.0884,14.0411,14.0647,40005.0
2015-11-25 14:50:00,17.84,17.84,17.82,17.83,19186.0,14.0726,14.0726,14.0568,14.0647,19186.0
2015-11-25 14:55:00,17.84,17.87,17.83,17.86,32529.0,14.0726,14.0963,14.0647,14.0884,32529.0
2015-11-25 15:00:00,17.87,17.9,17.87,17.88,40966.0,14.0963,14.12,14.0963,14.1042,40966.0
2015-11-25 15:05:00,17.88,17.96,17.87,17.95,67628.0,14.1042,14.1673,14.0963,14.1594,67628.0
2015-11-25 15:10:00,17.95,17.96,17.94,17.96,29504.0,14.1594,14.1673,14.1515,14.1673,29504.0
2015-11-25 15:15:00,17.95,17.97,17.91,17.94,61835.0,14.1594,14.1752,14.1278,14.1515,61835.0
2015-11-25 15:20:00,17.94,17.96,17.92,17.95,32948.0,14.1515,14.1673,14.1357,14.1594,32948.0
2015-11-25 15:25:00,17.95,17.97,17.92,17.96,37191.0,14.1594,14.1752,14.1357,14.1673,37191.0
2015-11-25 15:30:00,17.96,17.97,17.93,17.96,41558.0,14.1673,14.1752,14.1436,14.1673,41558.0
2015-11-25 15:35:00,17.97,17.98,17.94,17.98,42854.0,14.1752,14.1831,14.1515,14.1831,42854.0
2015-11-25 15:40:00,17.98,18.0,17.96,17.98,72712.0,14.1831,14.1988,14.1673,14.1831,72712.0
2015-11-25 15:45:00,17.98,17.98,17.93,17.94,103739.0,14.1831,14.1831,14.1436,14.1515,103739.0
2015-11-25 15:50:00,17.94,17.95,17.91,17.93,69495.0,14.1515,14.1594,14.1278,14.1436,69495.0
2015-11-25 15:55:00,17.93,17.95,17.91,17.91,227930.0,14.1436,14.1594,14.1278,14.1278,227930.0
2015-11-27 09:30:00,17.5,17.6,17.31,17.56,251963.0,13.8044,13.8833,13.6545,13.8518,251963.0
2015-11-27 09:35:00,17.55,17.63,17.52,17.58,95928.0,13.8439,13.907,13.8202,13.8675,95928.0
2015-11-27 09:40:00,17.58,17.59,17.51,17.54,120679.0,13.8675,13.8754,13.8123,13.836,120679.0
2015-11-27 09:45:00,17.54,17.54,17.47,17.54,105991.0,13.836,13.836,13.7808,13.836,105991.0
2015-11-27 09:50:00,17.54,17.54,17.46,17.5,71721.0,13.836,13.836,13.7729,13.8044,71721.0
2015-11-27 09:55:00,17.5,17.51,17.45,17.5,65823.0,13.8044,13.8123,13.765,13.8044,65823.0
2015-11-27 10:00:00,17.5,17.5,17.44,17.45,86578.0,13.8044,13.8044,13.7571,13.765,86578.0
2015-11-27 10:05:00,17.46,17.48,17.44,17.44,75650.0,13.7729,13.7886,13.7571,13.7571,75650.0
2015-11-27 10:10:00,17.45,17.45,17.35,17.35,79369.0,13.765,13.765,13.6861,13.6861,79369.0
2015-11-27 10:15:00,17.36,17.39,17.34,17.38,64767.0,13.694,13.7177,13.6782,13.7098,64767.0
2015-11-27 10:20:00,17.38,17.39,17.35,17.37,54559.0,13.7098,13.7177,13.6861,13.7019,54559.0
2015-11-27 10:25:00,17.37,17.38,17.28,17.29,92380.0,13.7019,13.7098,13.6309,13.6388,92380.0
2015-11-27 10:30:00,17.29,17.3,17.24,17.29,111449.0,13.6388,13.6467,13.5993,13.6388,111449.0
2015-11-27 10:35:00,17.3,17.39,17.29,17.39,108841.0,13.6467,13.7177,13.6388,13.7177,108841.0
2015-11-27 10:40:00,17.39,17.46,17.38,17.42,90191.0,13.7177,13.7729,13.7098,13.7413,90191.0
2015-11-27 10:45:00,17.41,17.42,17.37,17.37,44809.0,13.7334,13.7413,13.7019,13.7019,44809.0
2015-11-27 10:50:00,17.38,17.38,17.31,17.32,70100.0,13.7098,13.7098,13.6545,13.6624,70100.0
2015-11-27 10:55:00,17.32,17.33,17.27,17.29,47728.0,13.6624,13.6703,13.623,13.6388,47728.0
2015-11-27 11:00:00,17.29,17.31,17.27,17.3,68912.0,13.6388,13.6545,13.623,13.6467,68912.0
2015-11-27 11:05:00,17.3,17.33,17.28,17.32,58534.0,13.6467,13.6703,13.6309,13.6624,58534.0
2015-11-27 11:10:00,17.32,17.32,17.29,17.32,59207.0,13.6624,13.6624,13.6388,13.6624,59207.0
2015-11-27 11:15:00,17.32,17.33,17.3,17.33,42140.0,13.6624,13.6703,13.6467,13.6703,42140.0
2015-11-27 11:20:00,17.33,17.35,17.32,17.35,68664.0,13.6703,13.6861,13.6624,13.6861,68664.0
2015-11-27 11:25:00,17.35,17.35,17.34,17.35,22670.0,13.6861,13.6861,13.6782,13.6861,22670.0
2015-11-27 11:30:00,17.34,17.38,17.34,17.38,50169.0,13.6782,13.7098,13.6782,13.7098,50169.0
2015-11-27 11:35:00,17.38,17.44,17.38,17.43,54752.0,13.7098,13.7571,13.7098,13.7492,54752.0
2015-11-27 11:40:00,17.43,17.45,17.42,17.44,60439.0,13.7492,13.765,13.7413,13.7571,60439.0
2015-11-27 11:45:00,17.43,17.44,17.43,17.43,45728.0,13.7492,13.7571,13.7492,13.7492,45728.0
2015-11-27 11:50:00,17.43,17.46,17.42,17.45,53878.0,13.7492,13.7729,13.7413,13.765,53878.0
2015-11-27 11:55:00,17.45,17.45,17.44,17.45,19089.0,13.765,13.765,13.7571,13.765,19089.0
2015-11-27 12:00:00,17.45,17.46,17.43,17.46,51015.0,13.765,13.7729,13.7492,13.7729,51015.0
2015-11-27 12:05:00,17.46,17.46,17.42,17.44,78681.0,13.7729,13.7729,13.7413,13.7571,78681.0
2015-11-27 12:10:00,17.44,17.44,17.43,17.44,24683.0,13.7571,13.7571,13.7492,13.7571,24683.0
2015-11-27 12:15:00,17.44,17.45,17.41,17.43,61967.0,13.7571,13.765,13.7334,13.7492,61967.0
2015-11-27 12:20:00,17.42,17.43,17.38,17.39,55020.0,13.7413,13.7492,13.7098,13.7177,55020.0
2015-11-27 12:25:00,17.39,17.41,17.39,17.4,38081.0,13.7177,13.7334,13.7177,13.7255,38081.0
2015-11-27 12:30:00,17.39,17.46,17.39,17.43,69777.0,13.7177,13.7729,13.7177,13.7492,69777.0
2015-11-27 12:35:00,17.44,17.47,17.43,17.46,61798.0,13.7571,13.7808,13.7492,13.7729,61798.0
2015-11-27 12:40:00,17.47,17.47,17.46,17.47,46667.0,13.7808,13.7808,13.7729,13.7808,46667.0
2015-11-27 12:45:00,17.47,17.48,17.45,17.48,104772.0,13.7808,13.7886,13.765,13.7886,104772.0
2015-11-27 12:50:00,17.48,17.49,17.44,17.45,325824.0,13.7886,13.7965,13.7571,13.765,325824.0
2015-11-27 12:55:00,17.44,17.45,17.38,17.39,438555.0,13.7571,13.765,13.7098,13.7177,438555.0
2015-11-30 09:30:00,17.59,17.65,17.48,17.54,244377.0,13.8754,13.9227,13.7886,13.836,244377.0
2015-11-30 09:35:00,17.54,17.6,17.53,17.55,187753.0,13.836,13.8833,13.8281,13.8439,187753.0
2015-11-30 09:40:00,17.55,17.63,17.53,17.6,142752.0,13.8439,13.907,13.8281,13.8833,142752.0
2015-11-30 09:45:00,17.6,17.73,17.6,17.71,113479.0,13.8833,13.9859,13.8833,13.9701,113479.0
2015-11-30 09:50:00,17.71,17.77,17.69,17.71,75524.0,13.9701,14.0174,13.9543,13.9701,75524.0
2015-11-30 09:55:00,17.71,17.75,17.7,17.73,50739.0,13.9701,14.0016,13.9622,13.9859,50739.0
2015-11-30 10:00:00,17.73,17.9,17.72,17.86,123417.0,13.9859,14.12,13.978,14.0884,123417.0
2015-11-30 10:05:00,17.86,17.93,17.85,17.89,73108.0,14.0884,14.1436,14.0805,14.1121,73108.0
2015-11-30 10:10:00,17.89,17.92,17.84,17.87,74769.0,14.1121,14.1357,14.0726,14.0963,74769.0
2015-11-30 10:15:00,17.87,17.87,17.8,17.87,69178.0,14.0963,14.0963,14.0411,14.0963,69178.0
2015-11-30 10:20:00,17.87,18.03,17.87,18.01,134230.0,14.0963,14.2225,14.0963,14.2067,134230.0
2015-11-30 10:25:00,18.01,18.05,17.98,18.01,72809.0,14.2067,14.2383,14.1831,14.2067,72809.0
2015-11-30 10:30:00,18.01,18.07,17.99,18.06,48938.0,14.2067,14.2541,14.1909,14.2462,48938.0
2015-11-30 10:35:00,18.07,18.11,18.03,18.11,123062.0,14.2541,14.2856,14.2225,14.2856,123062.0
2015-11-30 10:40:00,18.1,18.13,18.09,18.11,57338.0,14.2777,14.3014,14.2698,14.2856,57338.0
2015-11-30 10:45:00,18.11,18.13,18.09,18.12,69576.0,14.2856,14.3014,14.2698,14.2935,69576.0
2015-11-30 10:50:00,18.12,18.12,18.04,18.04,50512.0,14.2935,14.2935,14.2304,14.2304,50512.0
2015-11-30 10:55:00,18.04,18.05,17.93,17.95,137671.0,14.2304,14.2383,14.1436,14.1594,137671.0
2015-11-30 11:00:00,17.96,17.99,17.92,17.97,112274.0,14.1673,14.1909,14.1357,14.1752,112274.0
2015-11-30 11:05:00,17.97,18.03,17.96,18.02,142103.0,14.1752,14.2225,14.1673,14.2146,142103.0
2015-11-30 11:10:00,18.03,18.1,18.02,18.07,76377.0,14.2225,14.2777,14.2146,14.2541,76377.0
2015-11-30 11:15:00,18.07,18.08,18.03,18.04,96996.0,14.2541,14.2619,14.2225,14.2304,96996.0
2015-11-30 11:20:00,18.05,18.1,18.05,18.08,105098.0,14.2383,14.2777,14.2383,14.2619,105098.0
2015-11-30 11:25:00,18.09,18.09,18.05,18.05,80863.0,14.2698,14.2698,14.2383,14.2383,80863.0
2015-11-30 11:30:00,18.05,18.1,18.04,18.09,59531.0,14.2383,14.2777,14.2304,14.2698,59531.0
2015-11-30 11:35:00,18.09,18.13,18.08,18.13,85223.0,14.2698,14.3014,14.2619,14.3014,85223.0
2015-11-30 11:40:00,18.13,18.14,18.1,18.12,91965.0,14.3014,14.3093,14.2777,14.2935,91965.0
2015-11-30 11:45:00,18.12,18.12,18.09,18.1,53423.0,14.2935,14.2935,14.2698,14.2777,53423.0
2015-11-30 11:50:00,18.09,18.1,18.09,18.1,19068.0,14.2698,14.2777,14.2698,14.2777,19068.0
2015-11-30 11:55:00,18.1,18.1,18.06,18.08,54967.0,14.2777,14.2777,14.2462,14.2619,54967.0
2015-11-30 12:00:00,18.07,18.11,18.05,18.11,52460.0,14.2541,14.2856,14.2383,14.2856,52460.0
2015-11-30 12:05:00,18.11,18.13,18.07,18.08,56784.0,14.2856,14.3014,14.2541,14.2619,56784.0
2015-11-30 12:10:00,18.08,18.13,18.07,18.12,27768.0,14.2619,14.3014,14.2541,14.2935,27768.0
2015-11-30 12:15:00,18.11,18.15,18.11,18.14,36076.0,14.2856,14.3172,14.2856,14.3093,36076.0
2015-11-30 12:20:00,18.15,18.15,18.12,18.13,31347.0,14.3172,14.3172,14.2935,14.3014,31347.0
2015-11-30 12:25:00,18.13,18.16,18.12,18.16,34560.0,14.3014,14.325,14.2935,14.325,34560.0
2015-11-30 12:30:00,18.16,18.16,18.1,18.11,37195.0,14.325,14.325,14.2777,14.2856,37195.0
2015-11-30 12:35:00,18.11,18.13,18.08,18.08,27188.0,14.2856,14.3014,14.2619,14.2619,27188.0
2015-11-30 12:40:00,18.08,18.11,18.07,18.1,29838.0,14.2619,14.2856,14.2541,14.2777,29838.0
2015-11-30 12:45:00,18.11,18.11,18.08,18.1,27465.0,14.2856,14.2856,14.2619,14.2777,27465.0
2015-11-30 12:50:00,18.1,18.11,18.07,18.08,45855.0,14.2777,14.2856,14.2541,14.2619,45855.0
2015-11-30 12:55:00,18.08,18.09,18.02,18.03,60637.0,14.2619,14.2698,14.2146,14.2225,60637.0
2015-11-30 13:00:00,18.03,18.08,18.03,18.07,51373.0,14.2225,14.2619,14.2225,14.2541,51373.0
2015-11-30 13:05:00,18.07,18.12,18.06,18.1,133231.0,14.2541,14.2935,14.2462,14.2777,133231.0
2015-11-30 13:10:00,18.11,18.11,18.08,18.1,18576.0,14.2856,14.2856,14.2619,14.2777,18576.0
2015-11-30 13:15:00,18.1,18.11,18.09,18.1,18570.0,14.2777,14.2856,14.2698,14.2777,18570.0
2015-11-30 13:20:00,18.11,18.12,18.09,18.12,31042.0,14.2856,14.2935,14.2698,14.2935,31042.0
2015-11-30 13:25:00,18.11,18.17,18.11,18.17,52486.0,14.2856,14.3329,14.2856,14.3329,52486.0
2015-11-30 13:30:00,18.17,18.2,18.16,18.19,30072.0,14.3329,14.3566,14.325,14.3487,30072.0
2015-11-30 13:35:00,18.2,18.2,18.16,18.16,25323.0,14.3566,14.3566,14.325,14.325,25323.0
2015-11-30 13:40:00,18.17,18.18,18.14,18.15,36994.0,14.3329,14.3408,14.3093,14.3172,36994.0
2015-11-30 13:45:00,18.15,18.16,18.13,18.16,26377.0,14.3172,14.325,14.3014,14.325,26377.0
2015-11-30 13:50:00,18.17,18.17,18.13,18.14,29903.0,14.3329,14.3329,14.3014,14.3093,29903.0
2015-11-30 13:55:00,18.14,18.18,18.13,18.16,40118.0,14.3093,14.3408,14.3014,14.325,40118.0
2015-11-30 14:00:00,18.16,18.18,18.16,18.18,27619.0,14.325,14.3408,14.325,14.3408,27619.0
2015-11-30 14:05:00,18.18,18.19,18.16,18.17,118327.0,14.3408,14.3487,14.325,14.3329,118327.0
2015-11-30 14:10:00,18.17,18.17,18.16,18.16,8409.0,14.3329,14.3329,14.325,14.325,8409.0
2015-11-30 14:15:00,18.16,18.18,18.16,18.17,53097.0,14.325,14.3408,14.325,14.3329,53097.0
2015-11-30 14:20:00,18.17,18.18,18.14,18.15,36488.0,14.3329,14.3408,14.3093,14.3172,36488.0
2015-11-30 14:25:00,18.15,18.16,18.1,18.11,42041.0,14.3172,14.325,14.2777,14.2856,42041.0
2015-11-30 14:30:00,18.11,18.14,18.1,18.13,32044.0,14.2856,14.3093,14.2777,14.3014,32044.0
2015-11-30 14:35:00,18.13,18.13,18.12,18.13,15263.0,14.3014,14.3014,14.2935,14.3014,15263.0
2015-11-30 14:40:00,18.13,18.16,18.12,18.16,38259.0,14.3014,14.325,14.2935,14.325,38259.0
2015-11-30 14:45:00,18.16,18.2,18.15,18.2,66972.0,14.325,14.3566,14.3172,14.3566,66972.0
2015-11-30 14:50:00,18.2,18.24,18.16,18.19,187929.0,14.3566,14.3882,14.325,14.3487,187929.0
2015-11-30 14:55:00,18.19,18.25,18.17,18.19,195519.0,14.3487,14.396,14.3329,14.3487,195519.0
2015-11-30 15:00:00,18.18,18.25,18.18,18.25,126205.0,14.3408,14.396,14.3408,14.396,126205.0
2015-11-30 15:05:00,18.25,18.26,18.23,18.25,104085.0,14.396,14.4039,14.3803,14.396,104085.0
2015-11-30 15:10:00,18.26,18.34,18.25,18.32,146804.0,14.4039,14.467,14.396,14.4513,146804.0
2015-11-30 15:15:00,18.32,18.36,18.32,18.34,160714.0,14.4513,14.4828,14.4513,14.467,160714.0
2015-11-30 15:20:00,18.33,18.4,18.33,18.38,179671.0,14.4591,14.5144,14.4591,14.4986,179671.0
2015-11-30 15:25:00,18.37,18.44,18.37,18.44,197281.0,14.4907,14.5459,14.4907,14.5459,197281.0
2015-11-30 15:30:00,18.44,18.45,18.37,18.39,322153.0,14.5459,14.5538,14.4907,14.5065,322153.0
2015-11-30 15:35:00,18.39,18.45,18.39,18.45,257502.0,14.5065,14.5538,14.5065,14.5538,257502.0
2015-11-30 15:40:00,18.45,18.5,18.45,18.48,357219.0,14.5538,14.5932,14.5538,14.5775,357219.0
2015-11-30 15:45:00,18.48,18.52,18.48,18.5,334373.0,14.5775,14.609,14.5775,14.5932,334373.0
2015-11-30 15:50:00,18.5,18.5,18.46,18.48,352211.0,14.5932,14.5932,14.5617,14.5775,352211.0
2015-11-30 15:55:00,18.47,18.48,18.39,18.42,883163.0,14.5696,14.5775,14.5065,14.5301,883163.0
2015-12-01 09:30:00,18.28,18.28,18.03,18.06,340322.0,14.4197,14.4197,14.2225,14.2462,340322.0
2015-12-01 09:35:00,18.07,18.1,17.97,18.02,161604.0,14.2541,14.2777,14.1752,14.2146,161604.0
2015-12-01 09:40:00,18.03,18.05,17.93,17.96,124794.0,14.2225,14.2383,14.1436,14.1673,124794.0
2015-12-01 09:45:00,17.96,18.0,17.85,17.89,190913.0,14.1673,14.1988,14.0805,14.1121,190913.0
2015-12-01 09:50:00,17.9,17.95,17.87,17.94,83609.0,14.12,14.1594,14.0963,14.1515,83609.0
2015-12-01 09:55:00,17.94,18.03,17.85,17.85,123958.0,14.1515,14.2225,14.0805,14.0805,123958.0
2015-12-01 10:00:00,17.86,17.97,17.85,17.91,192502.0,14.0884,14.1752,14.0805,14.1278,192502.0
2015-12-01 10:05:00,17.91,18.03,17.91,18.0,182134.0,14.1278,14.2225,14.1278,14.1988,182134.0
2015-12-01 10:10:00,18.0,18.06,17.97,18.02,92491.0,14.1988,14.2462,14.1752,14.2146,92491.0
2015-12-01 10:15:00,18.01,18.16,18.01,18.11,153078.0,14.2067,14.325,14.2067,14.2856,153078.0
2015-12-01 10:20:00,18.11,18.11,18.0,18.0,97638.0,14.2856,14.2856,14.1988,14.1988,97638.0
2015-12-01 10:25:00,18.01,18.11,18.0,18.1,113037.0,14.2067,14.2856,14.1988,14.2777,113037.0
2015-12-01 10:30:00,18.1,18.13,17.98,18.0,117906.0,14.2777,14.3014,14.1831,14.1988,117906.0
2015-12-01 10:35:00,18.0,18.01,17.94,17.95,97154.0,14.1988,14.2067,14.1515,14.1594,97154.0
2015-12-01 10:40:00,17.95,18.0,17.94,17.97,210887.0,14.1594,14.1988,14.1515,14.1752,210887.0
2015-12-01 10:45:00,17.96,18.0,17.94,17.98,92735.0,14.1673,14.1988,14.1515,14.1831,92735.0
2015-12-01 10:50:00,17.97,17.98,17.94,17.95,65670.0,14.1752,14.1831,14.1515,14.1594,65670.0
2015-12-01 10:55:00,17.95,17.95,17.9,17.91,73298.0,14.1594,14.1594,14.12,14.1278,73298.0
2015-12-01 11:00:00,17.92,17.92,17.86,17.91,71240.0,14.1357,14.1357,14.0884,14.1278,71240.0
2015-12-01 11:05:00,17.91,17.91,17.88,17.91,60507.0,14.1278,14.1278,14.1042,14.1278,60507.0
2015-12-01 11:10:00,17.91,17.91,17.87,17.88,32619.0,14.1278,14.1278,14.0963,14.1042,32619.0
2015-12-01 11:15:00,17.87,17.92,17.85,17.92,130674.0,14.0963,14.1357,14.0805,14.1357,130674.0
2015-12-01 11:20:00,17.91,17.96,17.91,17.91,46420.0,14.1278,14.1673,14.1278,14.1278,46420.0
2015-12-01 11:25:00,17.91,17.93,17.88,17.92,68848.0,14.1278,14.1436,14.1042,14.1357,68848.0
2015-12-01 11:30:00,17.93,17.98,17.93,17.97,47645.0,14.1436,14.1831,14.1436,14.1752,47645.0
2015-12-01 11:35:00,17.97,17.98,17.94,17.98,71594.0,14.1752,14.1831,14.1515,14.1831,71594.0
2015-12-01 11:40:00,17.98,18.05,17.97,18.03,68025.0,14.1831,14.2383,14.1752,14.2225,68025.0
2015-12-01 11:45:00,18.03,18.04,17.99,17.99,37947.0,14.2225,14.2304,14.1909,14.1909,37947.0
2015-12-01 11:50:00,17.99,18.04,17.99,18.02,53192.0,14.1909,14.2304,14.1909,14.2146,53192.0
2015-12-01 11:55:00,18.02,18.04,18.0,18.02,60170.0,14.2146,14.2304,14.1988,14.2146,60170.0
2015-12-01 12:00:00,18.02,18.03,17.95,17.95,64323.0,14.2146,14.2225,14.1594,14.1594,64323.0
2015-12-01 12:05:00,17.95,17.97,17.93,17.94,41216.0,14.1594,14.1752,14.1436,14.1515,41216.0
2015-12-01 12:10:00,17.95,17.96,17.92,17.93,39938.0,14.1594,14.1673,14.1357,14.1436,39938.0
2015-12-01 12:15:00,17.93,18.01,17.92,18.01,62532.0,14.1436,14.2067,14.1357,14.2067,62532.0
2015-12-01 12:20:00,18.0,18.03,17.98,17.98,30791.0,14.1988,14.2225,14.1831,14.1831,30791.0
2015-12-01 12:25:00,17.98,17.99,17.92,17.98,61603.0,14.1831,14.1909,14.1357,14.1831,61603.0
2015-12-01 12:30:00,17.98,18.01,17.97,17.98,60469.0,14.1831,14.2067,14.1752,14.1831,60469.0
2015-12-01 12:35:00,17.97,17.98,17.95,17.96,20792.0,14.1752,14.1831,14.1594,14.1673,20792.0
2015-12-01 12:40:00,17.95,17.98,17.94,17.96,57656.0,14.1594,14.1831,14.1515,14.1673,57656.0
2015-12-01 12:45:00,17.96,17.97,17.96,17.96,23729.0,14.1673,14.1752,14.1673,14.1673,23729.0
2015-12-01 12:50:00,17.96,17.97,17.93,17.96,57631.0,14.1673,14.1752,14.1436,14.1673,57631.0
2015-12-01 12:55:00,17.96,17.96,17.93,17.93,19337.0,14.1673,14.1673,14.1436,14.1436,19337.0
2015-12-01 13:00:00,17.93,17.94,17.91,17.92,32695.0,14.1436,14.1515,14.1278,14.1357,32695.0
2015-12-01 13:05:00,17.92,17.93,17.92,17.92,14626.0,14.1357,14.1436,14.1357,14.1357,14626.0
2015-12-01 13:10:00,17.92,17.94,17.92,17.94,38260.0,14.1357,14.1515,14.1357,14.1515,38260.0
2015-12-01 13:15:00,17.94,17.96,17.94,17.94,36894.0,14.1515,14.1673,14.1515,14.1515,36894.0
2015-12-01 13:20:00,17.94,18.01,17.94,17.98,105789.0,14.1515,14.2067,14.1515,14.1831,105789.0
2015-12-01 13:25:00,17.98,18.02,17.98,18.02,48140.0,14.1831,14.2146,14.1831,14.2146,48140.0
2015-12-01 13:30:00,18.01,18.04,18.01,18.02,61362.0,14.2067,14.2304,14.2067,14.2146,61362.0
2015-12-01 13:35:00,18.03,18.17,18.02,18.16,204126.0,14.2225,14.3329,14.2146,14.325,204126.0
2015-12-01 13:40:00,18.17,18.22,18.16,18.18,102181.0,14.3329,14.3724,14.325,14.3408,102181.0
2015-12-01 13:45:00,18.18,18.26,18.16,18.26,89538.0,14.3408,14.4039,14.325,14.4039,89538.0
2015-12-01 13:50:00,18.26,18.29,18.25,18.26,133203.0,14.4039,14.4276,14.396,14.4039,133203.0
2015-12-01 13:55:00,18.26,18.27,18.18,18.19,66591.0,14.4039,14.4118,14.3408,14.3487,66591.0
2015-12-01 14:00:00,18.19,18.31,18.19,18.28,94978.0,14.3487,14.4434,14.3487,14.4197,94978.0
2015-12-01 14:05:00,18.29,18.36,18.26,18.34,97339.0,14.4276,14.4828,14.4039,14.467,97339.0
2015-12-01 14:10:00,18.34,18.45,18.34,18.4,141529.0,14.467,14.5538,14.467,14.5144,141529.0
2015-12-01 14:15:00,18.4,18.4,18.29,18.31,87134.0,14.5144,14.5144,14.4276,14.4434,87134.0
2015-12-01 14:20:00,18.31,18.35,18.27,18.33,87195.0,14.4434,14.4749,14.4118,14.4591,87195.0
2015-12-01 14:25:00,18.34,18.35,18.3,18.32,76228.0,14.467,14.4749,14.4355,14.4513,76228.0
2015-12-01 14:30:00,18.33,18.34,18.28,18.28,44822.0,14.4591,14.467,14.4197,14.4197,44822.0
2015-12-01 14:35:00,18.27,18.31,18.26,18.3,42101.0,14.4118,14.4434,14.4039,14.4355,42101.0
2015-12-01 14:40:00,18.3,18.33,18.3,18.32,50823.0,14.4355,14.4591,14.4355,14.4513,50823.0
2015-12-01 14:45:00,18.32,18.39,18.32,18.37,60892.0,14.4513,14.5065,14.4513,14.4907,60892.0
2015-12-01 14:50:00,18.37,18.38,18.35,18.36,41771.0,14.4907,14.4986,14.4749,14.4828,41771.0
2015-12-01 14:55:00,18.36,18.36,18.33,18.33,62010.0,14.4828,14.4828,14.4591,14.4591,62010.0
2015-12-01 15:00:00,18.33,18.37,18.33,18.37,67088.0,14.4591,14.4907,14.4591,14.4907,67088.0
2015-12-01 15:05:00,18.37,18.39,18.36,18.39,76823.0,14.4907,14.5065,14.4828,14.5065,76823.0
2015-12-01 15:10:00,18.39,18.39,18.38,18.39,36142.0,14.5065,14.5065,14.4986,14.5065,36142.0
2015-12-01 15:15:00,18.39,18.39,18.29,18.33,135712.0,14.5065,14.5065,14.4276,14.4591,135712.0
2015-12-01 15:20:00,18.33,18.33,18.25,18.27,135471.0,14.4591,14.4591,14.396,14.4118,135471.0
2015-12-01 15:25:00,18.27,18.32,18.27,18.3,68653.0,14.4118,14.4513,14.4118,14.4355,68653.0
2015-12-01 15:30:00,18.3,18.31,18.26,18.3,112677.0,14.4355,14.4434,14.4039,14.4355,112677.0
2015-12-01 15:35:00,18.3,18.33,18.29,18.31,99921.0,14.4355,14.4591,14.4276,14.4434,99921.0
2015-12-01 15:40:00,18.31,18.35,18.3,18.34,103469.0,14.4434,14.4749,14.4355,14.467,103469.0
2015-12-01 15:45:00,18.34,18.37,18.33,18.33,226229.0,14.467,14.4907,14.4591,14.4591,226229.0
2015-12-01 15:50:00,18.33,18.34,18.32,18.34,173002.0,14.4591,14.467,14.4513,14.467,173002.0
2015-12-01 15:55:00,18.34,18.4,18.33,18.39,457726.0,14.467,14.5144,14.4591,14.5065,457726.0
2015-12-02 09:30:00,18.06,18.1,17.98,18.05,238034.0,14.2462,14.2777,14.1831,14.2383,238034.0
2015-12-02 09:35:00,18.06,18.18,18.06,18.1,186417.0,14.2462,14.3408,14.2462,14.2777,186417.0
2015-12-02 09:40:00,18.1,18.14,18.03,18.03,223933.0,14.2777,14.3093,14.2225,14.2225,223933.0
2015-12-02 09:45:00,18.02,18.05,17.93,18.05,110199.0,14.2146,14.2383,14.1436,14.2383,110199.0
2015-12-02 09:50:00,18.04,18.05,17.98,18.0,57202.0,14.2304,14.2383,14.1831,14.1988,57202.0
2015-12-02 09:55:00,17.99,18.14,17.95,18.11,171573.0,14.1909,14.3093,14.1594,14.2856,171573.0
2015-12-02 10:00:00,18.12,18.23,18.05,18.22,218490.0,14.2935,14.3803,14.2383,14.3724,218490.0
2015-12-02 10:05:00,18.22,18.25,18.21,18.23,54344.0,14.3724,14.396,14.3645,14.3803,54344.0
2015-12-02 10:10:00,18.23,18.25,18.21,18.24,32663.0,14.3803,14.396,14.3645,14.3882,32663.0
2015-12-02 10:15:00,18.24,18.36,18.23,18.28,157534.0,14.3882,14.4828,14.3803,14.4197,157534.0
2015-12-02 10:20:00,18.29,18.37,18.29,18.36,33103.0,14.4276,14.4907,14.4276,14.4828,33103.0
2015-12-02 10:25:00,18.36,18.39,18.25,18.25,88745.0,14.4828,14.5065,14.396,14.396,88745.0
2015-12-02 10:30:00,18.23,18.26,18.18,18.2,78555.0,14.3803,14.4039,14.3408,14.3566,78555.0
2015-12-02 10:35:00,18.2,18.31,18.18,18.27,140741.0,14.3566,14.4434,14.3408,14.4118,140741.0
2015-12-02 10:40:00,18.26,18.27,18.18,18.24,82784.0,14.4039,14.4118,14.3408,14.3882,82784.0
2015-12-02 10:45:00,18.24,18.29,18.22,18.27,38332.0,14.3882,14.4276,14.3724,14.4118,38332.0
2015-12-02 10:50:00,18.27,18.28,18.21,18.21,52534.0,14.4118,14.4197,14.3645,14.3645,52534.0
2015-12-02 10:55:00,18.22,18.22,18.14,18.15,53961.0,14.3724,14.3724,14.3093,14.3172,53961.0
2015-12-02 11:00:00,18.15,18.16,18.11,18.13,39754.0,14.3172,14.325,14.2856,14.3014,39754.0
2015-12-02 11:05:00,18.12,18.14,18.11,18.13,24479.0,14.2935,14.3093,14.2856,14.3014,24479.0
2015-12-02 11:10:00,18.13,18.13,18.11,18.12,39878.0,14.3014,14.3014,14.2856,14.2935,39878.0
2015-12-02 11:15:00,18.12,18.12,18.07,18.08,31908.0,14.2935,14.2935,14.2541,14.2619,31908.0
2015-12-02 11:20:00,18.07,18.1,18.07,18.09,46593.0,14.2541,14.2777,14.2541,14.2698,46593.0
2015-12-02 11:25:00,18.09,18.11,18.07,18.08,48645.0,14.2698,14.2856,14.2541,14.2619,48645.0
2015-12-02 11:30:00,18.08,18.1,18.04,18.1,80053.0,14.2619,14.2777,14.2304,14.2777,80053.0
2015-12-02 11:35:00,18.1,18.1,18.07,18.09,40915.0,14.2777,14.2777,14.2541,14.2698,40915.0
2015-12-02 11:40:00,18.09,18.1,18.01,18.03,100588.0,14.2698,14.2777,14.2067,14.2225,100588.0
2015-12-02 11:45:00,18.02,18.07,18.01,18.05,59388.0,14.2146,14.2541,14.2067,14.2383,59388.0
2015-12-02 11:50:00,18.06,18.07,18.05,18.07,27903.0,14.2462,14.2541,14.2383,14.2541,27903.0
2015-12-02 11:55:00,18.06,18.1,18.06,18.09,60397.0,14.2462,14.2777,14.2462,14.2698,60397.0
2015-12-02 12:00:00,18.08,18.08,17.99,18.0,68920.0,14.2619,14.2619,14.1909,14.1988,68920.0
2015-12-02 12:05:00,17.99,18.0,17.96,17.98,49225.0,14.1909,14.1988,14.1673,14.1831,49225.0
2015-12-02 12:10:00,17.98,17.98,17.94,17.95,50678.0,14.1831,14.1831,14.1515,14.1594,50678.0
2015-12-02 12:15:00,17.94,17.95,17.92,17.92,50339.0,14.1515,14.1594,14.1357,14.1357,50339.0
2015-12-02 12:20:00,17.92,17.93,17.91,17.92,30858.0,14.1357,14.1436,14.1278,14.1357,30858.0
2015-12-02 12:25:00,17.93,17.93,17.78,17.81,158154.0,14.1436,14.1436,14.0253,14.049,158154.0
2015-12-02 12:30:00,17.81,17.83,17.8,17.81,26351.0,14.049,14.0647,14.0411,14.049,26351.0
2015-12-02 12:35:00,17.8,17.89,17.77,17.87,107857.0,14.0411,14.1121,14.0174,14.0963,107857.0
2015-12-02 12:40:00,17.88,17.95,17.87,17.9,61987.0,14.1042,14.1594,14.0963,14.12,61987.0
2015-12-02 12:45:00,17.89,17.94,17.89,17.93,41613.0,14.1121,14.1515,14.1121,14.1436,41613.0
2015-12-02 12:50:00,17.94,17.95,17.9,17.92,73168.0,14.1515,14.1594,14.12,14.1357,73168.0
2015-12-02 12:55:00,17.93,17.99,17.93,17.96,61009.0,14.1436,14.1909,14.1436,14.1673,61009.0
2015-12-02 13:00:00,17.96,17.98,17.94,17.96,49464.0,14.1673,14.1831,14.1515,14.1673,49464.0
2015-12-02 13:05:00,17.96,18.02,17.95,18.0,52869.0,14.1673,14.2146,14.1594,14.1988,52869.0
2015-12-02 13:10:00,18.0,18.04,17.99,18.03,74807.0,14.1988,14.2304,14.1909,14.2225,74807.0
2015-12-02 13:15:00,18.04,18.06,18.0,18.03,55301.0,14.2304,14.2462,14.1988,14.2225,55301.0
2015-12-02 13:20:00,18.03,18.08,18.02,18.07,18523.0,14.2225,14.2619,14.2146,14.2541,18523.0
2015-12-02 13:25:00,18.07,18.07,18.03,18.04,38507.0,14.2541,14.2541,14.2225,14.2304,38507.0
2015-12-02 13:30:00,18.04,18.05,18.0,18.02,45553.0,14.2304,14.2383,14.1988,14.2146,45553.0
2015-12-02 13:35:00,18.01,18.02,17.96,17.97,44237.0,14.2067,14.2146,14.1673,14.1752,44237.0
2015-12-02 13:40:00,17.97,17.99,17.95,17.95,22509.0,14.1752,14.1909,14.1594,14.1594,22509.0
2015-12-02 13:45:00,17.94,17.96,17.92,17.94,36860.0,14.1515,14.1673,14.1357,14.1515,36860.0
2015-12-02 13:50:00,17.94,17.97,17.94,17.95,35698.0,14.1515,14.1752,14.1515,14.1594,35698.0
2015-12-02 13:55:00,17.94,18.02,17.94,18.02,31494.0,14.1515,14.2146,14.1515,14.2146,31494.0
2015-12-02 14:00:00,18.02,18.07,18.01,18.07,63999.0,14.2146,14.2541,14.2067,14.2541,63999.0
2015-12-02 14:05:00,18.07,18.13,18.07,18.08,111209.0,14.2541,14.3014,14.2541,14.2619,111209.0
2015-12-02 14:10:00,18.08,18.1,18.07,18.08,78797.0,14.2619,14.2777,14.2541,14.2619,78797.0
2015-12-02 14:15:00,18.08,18.09,18.0,18.05,126131.0,14.2619,14.2698,14.1988,14.2383,126131.0
2015-12-02 14:20:00,18.04,18.05,17.99,18.0,37894.0,14.2304,14.2383,14.1909,14.1988,37894.0
2015-12-02 14:25:00,18.01,18.01,17.95,17.97,44055.0,14.2067,14.2067,14.1594,14.1752,44055.0
2015-12-02 14:30:00,17.96,17.97,17.91,17.93,42625.0,14.1673,14.1752,14.1278,14.1436,42625.0
2015-12-02 14:35:00,17.93,17.93,17.85,17.87,62415.0,14.1436,14.1436,14.0805,14.0963,62415.0
2015-12-02 14:40:00,17.87,17.87,17.82,17.85,43417.0,14.0963,14.0963,14.0568,14.0805,43417.0
2015-12-02 14:45:00,17.85,17.85,17.8,17.85,116324.0,14.0805,14.0805,14.0411,14.0805,116324.0
2015-12-02 14:50:00,17.85,17.89,17.85,17.85,48377.0,14.0805,14.1121,14.0805,14.0805,48377.0
2015-12-02 14:55:00,17.84,17.86,17.8,17.81,59792.0,14.0726,14.0884,14.0411,14.049,59792.0
2015-12-02 15:00:00,17.81,17.82,17.8,17.82,29808.0,14.049,14.0568,14.0411,14.0568,29808.0
2015-12-02 15:05:00,17.82,17.82,17.78,17.79,70320.0,14.0568,14.0568,14.0253,14.0332,70320.0
2015-12-02 15:10:00,17.8,17.85,17.79,17.84,90044.0,14.0411,14.0805,14.0332,14.0726,90044.0
2015-12-02 15:15:00,17.85,17.87,17.82,17.87,70147.0,14.0805,14.0963,14.0568,14.0963,70147.0
2015-12-02 15:20:00,17.87,17.95,17.87,17.94,84387.0,14.0963,14.1594,14.0963,14.1515,84387.0
2015-12-02 15:25:00,17.94,17.96,17.91,17.93,70915.0,14.1515,14.1673,14.1278,14.1436,70915.0
2015-12-02 15:30:00,17.93,17.95,17.91,17.91,54637.0,14.1436,14.1594,14.1278,14.1278,54637.0
2015-12-02 15:35:00,17.91,17.95,17.91,17.94,62016.0,14.1278,14.1594,14.1278,14.1515,62016.0
2015-12-02 15:40:00,17.94,17.95,17.9,17.91,105799.0,14.1515,14.1594,14.12,14.1278,105799.0
2015-12-02 15:45:00,17.91,17.92,17.84,17.89,169983.0,14.1278,14.1357,14.0726,14.1121,169983.0
2015-12-02 15:50:00,17.89,17.9,17.87,17.87,97218.0,14.1121,14.12,14.0963,14.0963,97218.0
2015-12-02 15:55:00,17.88,17.89,17.84,17.86,388149.0,14.1042,14.1121,14.0726,14.0884,388149.0
2015-12-03 09:30:00,18.09,18.23,18.03,18.22,190136.0,14.2698,14.3803,14.2225,14.3724,190136.0
2015-12-03 09:35:00,18.23,18.34,18.14,18.32,238118.0,14.3803,14.467,14.3093,14.4513,238118.0
2015-12-03 09:40:00,18.31,18.45,18.28,18.34,149058.0,14.4434,14.5538,14.4197,14.467,149058.0
2015-12-03 09:45:00,18.35,18.4,18.29,18.37,82534.0,14.4749,14.5144,14.4276,14.4907,82534.0
2015-12-03 09:50:00,18.36,18.43,18.31,18.43,89798.0,14.4828,14.538,14.4434,14.538,89798.0
2015-12-03 09:55:00,18.44,18.44,18.33,18.36,93123.0,14.5459,14.5459,14.4591,14.4828,93123.0
2015-12-03 10:00:00,18.37,18.45,18.32,18.42,106050.0,14.4907,14.5538,14.4513,14.5301,106050.0
2015-12-03 10:05:00,18.42,18.42,18.27,18.3,92179.0,14.5301,14.5301,14.4118,14.4355,92179.0
2015-12-03 10:10:00,18.31,18.33,18.22,18.28,69781.0,14.4434,14.4591,14.3724,14.4197,69781.0
2015-12-03 10:15:00,18.27,18.33,18.2,18.28,432943.0,14.4118,14.4591,14.3566,14.4197,432943.0
2015-12-03 10:20:00,18.29,18.4,18.28,18.4,152791.0,14.4276,14.5144,14.4197,14.5144,152791.0
2015-12-03 10:25:00,18.41,18.48,18.4,18.44,121083.0,14.5223,14.5775,14.5144,14.5459,121083.0
2015-12-03 10:30:00,18.43,18.52,18.41,18.49,97552.0,14.538,14.609,14.5223,14.5854,97552.0
2015-12-03 10:35:00,18.5,18.59,18.49,18.58,220587.0,14.5932,14.6642,14.5854,14.6564,220587.0
2015-12-03 10:40:00,18.59,18.6,18.49,18.53,154093.0,14.6642,14.6721,14.5854,14.6169,154093.0
2015-12-03 10:45:00,18.54,18.6,18.52,18.59,67095.0,14.6248,14.6721,14.609,14.6642,67095.0
2015-12-03 10:50:00,18.6,18.6,18.53,18.57,78257.0,14.6721,14.6721,14.6169,14.6485,78257.0
2015-12-03 10:55:00,18.57,18.6,18.55,18.6,39422.0,14.6485,14.6721,14.6327,14.6721,39422.0
2015-12-03 11:00:00,18.59,18.65,18.57,18.61,210613.0,14.6642,14.7116,14.6485,14.68,210613.0
2015-12-03 11:05:00,18.6,18.67,18.59,18.66,103009.0,14.6721,14.7273,14.6642,14.7195,103009.0
2015-12-03 11:10:00,18.66,18.67,18.6,18.6,82426.0,14.7195,14.7273,14.6721,14.6721,82426.0
2015-12-03 11:15:00,18.61,18.62,18.56,18.58,52797.0,14.68,14.6879,14.6406,14.6564,52797.0
2015-12-03 11:20:00,18.58,18.66,18.53,18.66,65718.0,14.6564,14.7195,14.6169,14.7195,65718.0
2015-12-03 11:25:00,18.66,18.74,18.63,18.72,133084.0,14.7195,14.7826,14.6958,14.7668,133084.0
2015-12-03 11:30:00,18.71,18.76,18.69,18.76,121508.0,14.7589,14.7983,14.7431,14.7983,121508.0
2015-12-03 11:35:00,18.77,18.83,18.76,18.81,99609.0,14.8062,14.8536,14.7983,14.8378,99609.0
2015-12-03 11:40:00,18.81,18.82,18.75,18.77,52624.0,14.8378,14.8457,14.7905,14.8062,52624.0
2015-12-03 11:45:00,18.76,18.82,18.76,18.82,45744.0,14.7983,14.8457,14.7983,14.8457,45744.0
2015-12-03 11:50:00,18.82,18.83,18.81,18.83,31271.0,14.8457,14.8536,14.8378,14.8536,31271.0
2015-12-03 11:55:00,18.82,18.85,18.8,18.84,55747.0,14.8457,14.8693,14.8299,14.8614,55747.0
2015-12-03 12:00:00,18.83,18.83,18.73,18.75,72168.0,14.8536,14.8536,14.7747,14.7905,72168.0
2015-12-03 12:05:00,18.76,18.77,18.73,18.73,29715.0,14.7983,14.8062,14.7747,14.7747,29715.0
2015-12-03 12:10:00,18.73,18.74,18.7,18.73,38964.0,14.7747,14.7826,14.751,14.7747,38964.0
2015-12-03 12:15:00,18.73,18.83,18.73,18.79,72610.0,14.7747,14.8536,14.7747,14.822,72610.0
2015-12-03 12:20:00,18.79,18.83,18.76,18.82,56272.0,14.822,14.8536,14.7983,14.8457,56272.0
2015-12-03 12:25:00,18.82,18.82,18.74,18.8,57480.0,14.8457,14.8457,14.7826,14.8299,57480.0
2015-12-03 12:30:00,18.79,18.8,18.77,18.78,28150.0,14.822,14.8299,14.8062,14.8141,28150.0
2015-12-03 12:35:00,18.79,18.82,18.77,18.82,39808.0,14.822,14.8457,14.8062,14.8457,39808.0
2015-12-03 12:40:00,18.81,18.88,18.8,18.88,70945.0,14.8378,14.893,14.8299,14.893,70945.0
2015-12-03 12:45:00,18.87,18.9,18.86,18.88,66679.0,14.8851,14.9088,14.8772,14.893,66679.0
2015-12-03 12:50:00,18.89,18.91,18.88,18.91,91944.0,14.9009,14.9167,14.893,14.9167,91944.0
2015-12-03 12:55:00,18.91,18.94,18.82,18.82,71614.0,14.9167,14.9403,14.8457,14.8457,71614.0
2015-12-03 13:00:00,18.82,18.86,18.81,18.84,72996.0,14.8457,14.8772,14.8378,14.8614,72996.0
2015-12-03 13:05:00,18.84,18.84,18.77,18.8,65512.0,14.8614,14.8614,14.8062,14.8299,65512.0
2015-12-03 13:10:00,18.8,18.83,18.78,18.83,38272.0,14.8299,14.8536,14.8141,14.8536,38272.0
2015-12-03 13:15:00,18.83,18.87,18.82,18.84,60420.0,14.8536,14.8851,14.8457,14.8614,60420.0
2015-12-03 13:20:00,18.84,18.92,18.83,18.91,48034.0,14.8614,14.9246,14.8536,14.9167,48034.0
2015-12-03 13:25:00,18.91,18.92,18.87,18.9,47147.0,14.9167,14.9246,14.8851,14.9088,47147.0
2015-12-03 13:30:00,18.9,18.91,18.86,18.89,39669.0,14.9088,14.9167,14.8772,14.9009,39669.0
2015-12-03 13:35:00,18.9,18.93,18.87,18.92,61727.0,14.9088,14.9324,14.8851,14.9246,61727.0
2015-12-03 13:40:00,18.92,18.93,18.87,18.88,55398.0,14.9246,14.9324,14.8851,14.893,55398.0
2015-12-03 13:45:00,18.88,18.88,18.82,18.86,47218.0,14.893,14.893,14.8457,14.8772,47218.0
2015-12-03 13:50:00,18.85,18.88,18.84,18.85,81353.0,14.8693,14.893,14.8614,14.8693,81353.0
2015-12-03 13:55:00,18.85,18.85,18.74,18.75,59895.0,14.8693,14.8693,14.7826,14.7905,59895.0
2015-12-03 14:00:00,18.75,18.81,18.75,18.8,79572.0,14.7905,14.8378,14.7905,14.8299,79572.0
2015-12-03 14:05:00,18.81,18.86,18.78,18.79,87524.0,14.8378,14.8772,14.8141,14.822,87524.0
2015-12-03 14:10:00,18.8,18.82,18.78,18.82,42135.0,14.8299,14.8457,14.8141,14.8457,42135.0
2015-12-03 14:15:00,18.82,18.85,18.72,18.72,193118.0,14.8457,14.8693,14.7668,14.7668,193118.0
2015-12-03 14:20:00,18.71,18.72,18.65,18.7,74335.0,14.7589,14.7668,14.7116,14.751,74335.0
2015-12-03 14:25:00,18.69,18.7,18.55,18.59,117491.0,14.7431,14.751,14.6327,14.6642,117491.0
2015-12-03 14:30:00,18.59,18.65,18.58,18.62,59019.0,14.6642,14.7116,14.6564,14.6879,59019.0
2015-12-03 14:35:00,18.63,18.63,18.58,18.6,59041.0,14.6958,14.6958,14.6564,14.6721,59041.0
2015-12-03 14:40:00,18.6,18.61,18.54,18.59,59640.0,14.6721,14.68,14.6248,14.6642,59640.0
2015-12-03 14:45:00,18.59,18.65,18.57,18.65,64637.0,14.6642,14.7116,14.6485,14.7116,64637.0
2015-12-03 14:50:00,18.65,18.69,18.65,18.69,52874.0,14.7116,14.7431,14.7116,14.7431,52874.0
2015-12-03 14:55:00,18.69,18.77,18.68,18.76,123417.0,14.7431,14.8062,14.7352,14.7983,123417.0
2015-12-03 15:00:00,18.76,18.77,18.69,18.74,56805.0,14.7983,14.8062,14.7431,14.7826,56805.0
2015-12-03 15:05:00,18.74,18.77,18.68,18.7,69823.0,14.7826,14.8062,14.7352,14.751,69823.0
2015-12-03 15:10:00,18.7,18.73,18.69,18.7,43901.0,14.751,14.7747,14.7431,14.751,43901.0
2015-12-03 15:15:00,18.71,18.73,18.67,18.69,75354.0,14.7589,14.7747,14.7273,14.7431,75354.0
2015-12-03 15:20:00,18.69,18.72,18.68,18.72,44676.0,14.7431,14.7668,14.7352,14.7668,44676.0
2015-12-03 15:25:00,18.71,18.72,18.68,18.69,69758.0,14.7589,14.7668,14.7352,14.7431,69758.0
2015-12-03 15:30:00,18.69,18.7,18.62,18.64,137432.0,14.7431,14.751,14.6879,14.7037,137432.0
2015-12-03 15:35:00,18.64,18.68,18.62,18.68,163510.0,14.7037,14.7352,14.6879,14.7352,163510.0
2015-12-03 15:40:00,18.68,18.68,18.6,18.64,175030.0,14.7352,14.7352,14.6721,14.7037,175030.0
2015-12-03 15:45:00,18.63,18.7,18.62,18.7,301100.0,14.6958,14.751,14.6879,14.751,301100.0
2015-12-03 15:50:00,18.7,18.74,18.68,18.73,388414.0,14.751,14.7826,14.7352,14.7747,388414.0
2015-12-03 15:55:00,18.73,18.74,18.71,18.71,462599.0,14.7747,14.7826,14.7589,14.7589,462599.0
2015-12-04 09:30:00,18.94,19.12,18.87,19.11,338975.0,14.9403,15.0823,14.8851,15.0744,338975.0
2015-12-04 09:35:00,19.11,19.27,19.06,19.23,363003.0,15.0744,15.2006,15.035,15.1691,363003.0
2015-12-04 09:40:00,19.23,19.37,19.03,19.05,370033.0,15.1691,15.2795,15.0113,15.0271,370033.0
2015-12-04 09:45:00,19.06,19.18,19.06,19.17,182675.0,15.035,15.1297,15.035,15.1218,182675.0
2015-12-04 09:50:00,19.17,19.46,19.17,19.42,374578.0,15.1218,15.3505,15.1218,15.319,374578.0
2015-12-04 09:55:00,19.41,19.52,19.4,19.44,554747.0,15.3111,15.3979,15.3032,15.3347,554747.0
2015-12-04 10:00:00,19.43,19.54,19.43,19.54,257156.0,15.3269,15.4136,15.3269,15.4136,257156.0
2015-12-04 10:05:00,19.54,19.59,19.49,19.52,315926.0,15.4136,15.4531,15.3742,15.3979,315926.0
2015-12-04 10:10:00,19.51,19.83,19.5,19.8,397781.0,15.39,15.6424,15.3821,15.6187,397781.0
2015-12-04 10:15:00,19.8,19.84,19.69,19.8,184538.0,15.6187,15.6503,15.532,15.6187,184538.0
2015-12-04 10:20:00,19.8,19.83,19.55,19.66,282701.0,15.6187,15.6424,15.4215,15.5083,282701.0
2015-12-04 10:25:00,19.66,19.84,19.66,19.8,206038.0,15.5083,15.6503,15.5083,15.6187,206038.0
2015-12-04 10:30:00,19.8,19.86,19.66,19.68,215415.0,15.6187,15.6661,15.5083,15.5241,215415.0
2015-12-04 10:35:00,19.69,19.77,19.65,19.69,169222.0,15.532,15.5951,15.5004,15.532,169222.0
2015-12-04 10:40:00,19.7,19.87,19.69,19.87,265475.0,15.5398,15.6739,15.532,15.6739,265475.0
2015-12-04 10:45:00,19.86,19.95,19.85,19.89,247215.0,15.6661,15.737,15.6582,15.6897,247215.0
2015-12-04 10:50:00,19.89,19.92,19.82,19.89,115019.0,15.6897,15.7134,15.6345,15.6897,115019.0
2015-12-04 10:55:00,19.89,19.93,19.78,19.88,146815.0,15.6897,15.7213,15.6029,15.6818,146815.0
2015-12-04 11:00:00,19.88,19.93,19.85,19.91,128449.0,15.6818,15.7213,15.6582,15.7055,128449.0
2015-12-04 11:05:00,19.91,19.92,19.85,19.92,160725.0,15.7055,15.7134,15.6582,15.7134,160725.0
2015-12-04 11:10:00,19.92,19.99,19.9,19.97,169743.0,15.7134,15.7686,15.6976,15.7528,169743.0
2015-12-04 11:15:00,19.98,19.99,19.97,19.99,120499.0,15.7607,15.7686,15.7528,15.7686,120499.0
2015-12-04 11:20:00,19.98,19.99,19.95,19.99,65867.0,15.7607,15.7686,15.737,15.7686,65867.0
2015-12-04 11:25:00,19.99,20.06,19.98,20.05,199894.0,15.7686,15.8238,15.7607,15.8159,199894.0
2015-12-04 11:30:00,20.04,20.13,20.04,20.09,132404.0,15.808,15.879,15.808,15.8475,132404.0
2015-12-04 11:35:00,20.08,20.11,20.07,20.11,83734.0,15.8396,15.8633,15.8317,15.8633,83734.0
2015-12-04 11:40:00,20.1,20.19,20.1,20.16,137618.0,15.8554,15.9264,15.8554,15.9027,137618.0
2015-12-04 11:45:00,20.16,20.22,20.14,20.16,132414.0,15.9027,15.95,15.8869,15.9027,132414.0
2015-12-04 11:50:00,20.15,20.16,20.01,20.02,118926.0,15.8948,15.9027,15.7844,15.7923,118926.0
2015-12-04 11:55:00,20.02,20.07,20.0,20.03,113569.0,15.7923,15.8317,15.7765,15.8002,113569.0
2015-12-04 12:00:00,20.03,20.08,19.97,19.97,139435.0,15.8002,15.8396,15.7528,15.7528,139435.0
2015-12-04 12:05:00,19.96,20.05,19.96,20.01,68038.0,15.7449,15.8159,15.7449,15.7844,68038.0
2015-12-04 12:10:00,20.0,20.01,19.97,20.0,49070.0,15.7765,15.7844,15.7528,15.7765,49070.0
2015-12-04 12:15:00,19.99,20.01,19.97,19.97,67904.0,15.7686,15.7844,15.7528,15.7528,67904.0
2015-12-04 12:20:00,19.98,19.99,19.93,19.99,86425.0,15.7607,15.7686,15.7213,15.7686,86425.0
2015-12-04 12:25:00,19.99,20.0,19.9,19.91,111448.0,15.7686,15.7765,15.6976,15.7055,111448.0
2015-12-04 12:30:00,19.91,19.91,19.81,19.82,132300.0,15.7055,15.7055,15.6266,15.6345,132300.0
2015-12-04 12:35:00,19.83,19.89,19.8,19.81,74742.0,15.6424,15.6897,15.6187,15.6266,74742.0
2015-12-04 12:40:00,19.81,19.87,19.8,19.81,108350.0,15.6266,15.6739,15.6187,15.6266,108350.0
2015-12-04 12:45:00,19.8,19.82,19.78,19.82,39465.0,15.6187,15.6345,15.6029,15.6345,39465.0
2015-12-04 12:50:00,19.82,19.82,19.8,19.8,77535.0,15.6345,15.6345,15.6187,15.6187,77535.0
2015-12-04 12:55:00,19.8,19.94,19.8,19.93,89232.0,15.6187,15.7292,15.6187,15.7213,89232.0
2015-12-04 13:00:00,19.93,20.02,19.92,19.95,105756.0,15.7213,15.7923,15.7134,15.737,105756.0
2015-12-04 13:05:00,19.95,20.03,19.95,19.97,70241.0,15.737,15.8002,15.737,15.7528,70241.0
2015-12-04 13:10:00,19.97,20.02,19.97,19.98,69316.0,15.7528,15.7923,15.7528,15.7607,69316.0
2015-12-04 13:15:00,19.97,20.07,19.97,20.05,118483.0,15.7528,15.8317,15.7528,15.8159,118483.0
2015-12-04 13:20:00,20.05,20.19,20.05,20.18,161782.0,15.8159,15.9264,15.8159,15.9185,161782.0
2015-12-04 13:25:00,20.17,20.19,20.15,20.17,75913.0,15.9106,15.9264,15.8948,15.9106,75913.0
2015-12-04 13:30:00,20.17,20.18,20.15,20.17,58842.0,15.9106,15.9185,15.8948,15.9106,58842.0
2015-12-04 13:35:00,20.17,20.17,20.11,20.14,80798.0,15.9106,15.9106,15.8633,15.8869,80798.0
2015-12-04 13:40:00,20.13,20.14,20.05,20.08,86891.0,15.879,15.8869,15.8159,15.8396,86891.0
2015-12-04 13:45:00,20.07,20.07,19.99,19.99,100634.0,15.8317,15.8317,15.7686,15.7686,100634.0
2015-12-04 13:50:00,19.99,20.0,19.93,20.0,149257.0,15.7686,15.7765,15.7213,15.7765,149257.0
2015-12-04 13:55:00,19.99,20.0,19.97,19.97,101511.0,15.7686,15.7765,15.7528,15.7528,101511.0
2015-12-04 14:00:00,19.98,20.01,19.98,20.01,111609.0,15.7607,15.7844,15.7607,15.7844,111609.0
2015-12-04 14:05:00,20.01,20.08,20.01,20.07,88389.0,15.7844,15.8396,15.7844,15.8317,88389.0
2015-12-04 14:10:00,20.07,20.1,20.06,20.07,79575.0,15.8317,15.8554,15.8238,15.8317,79575.0
2015-12-04 14:15:00,20.06,20.07,20.03,20.06,40744.0,15.8238,15.8317,15.8002,15.8238,40744.0
2015-12-04 14:20:00,20.06,20.08,20.05,20.07,65761.0,15.8238,15.8396,15.8159,15.8317,65761.0
2015-12-04 14:25:00,20.08,20.09,20.07,20.09,35861.0,15.8396,15.8475,15.8317,15.8475,35861.0
2015-12-04 14:30:00,20.09,20.13,20.08,20.13,67388.0,15.8475,15.879,15.8396,15.879,67388.0
2015-12-04 14:35:00,20.13,20.15,20.11,20.14,95943.0,15.879,15.8948,15.8633,15.8869,95943.0
2015-12-04 14:40:00,20.14,20.15,20.11,20.15,82388.0,15.8869,15.8948,15.8633,15.8948,82388.0
2015-12-04 14:45:00,20.15,20.18,20.14,20.16,68204.0,15.8948,15.9185,15.8869,15.9027,68204.0
2015-12-04 14:50:00,20.16,20.16,20.13,20.16,58033.0,15.9027,15.9027,15.879,15.9027,58033.0
2015-12-04 14:55:00,20.16,20.18,20.15,20.17,68144.0,15.9027,15.9185,15.8948,15.9106,68144.0
2015-12-04 15:00:00,20.18,20.22,20.15,20.17,263184.0,15.9185,15.95,15.8948,15.9106,263184.0
2015-12-04 15:05:00,20.16,20.22,20.14,20.22,140937.0,15.9027,15.95,15.8869,15.95,140937.0
2015-12-04 15:10:00,20.22,20.29,20.2,20.23,265926.0,15.95,16.0052,15.9343,15.9579,265926.0
2015-12-04 15:15:00,20.22,20.23,20.18,20.19,163011.0,15.95,15.9579,15.9185,15.9264,163011.0
2015-12-04 15:20:00,20.2,20.2,20.17,20.18,80028.0,15.9343,15.9343,15.9106,15.9185,80028.0
2015-12-04 15:25:00,20.18,20.19,20.14,20.18,305334.0,15.9185,15.9264,15.8869,15.9185,305334.0
2015-12-04 15:30:00,20.18,20.23,20.17,20.23,245697.0,15.9185,15.9579,15.9106,15.9579,245697.0
2015-12-04 15:35:00,20.23,20.23,20.18,20.23,181414.0,15.9579,15.9579,15.9185,15.9579,181414.0
2015-12-04 15:40:00,20.23,20.32,20.22,20.32,294757.0,15.9579,16.0289,15.95,16.0289,294757.0
2015-12-04 15:45:00,20.32,20.33,20.26,20.32,346422.0,16.0289,16.0368,15.9816,16.0289,346422.0
2015-12-04 15:50:00,20.31,20.35,20.31,20.35,248795.0,16.021,16.0526,16.021,16.0526,248795.0
2015-12-04 15:55:00,20.35,20.49,20.33,20.47,977584.0,16.0526,16.163,16.0368,16.1472,977584.0
2015-12-07 09:30:00,20.03,20.13,19.98,20.13,298913.0,15.8002,15.879,15.7607,15.879,298913.0
2015-12-07 09:35:00,20.13,20.17,19.97,19.98,195339.0,15.879,15.9106,15.7528,15.7607,195339.0
2015-12-07 09:40:00,19.98,19.99,19.83,19.97,221756.0,15.7607,15.7686,15.6424,15.7528,221756.0
2015-12-07 09:45:00,19.97,20.01,19.92,20.0,97674.0,15.7528,15.7844,15.7134,15.7765,97674.0
2015-12-07 09:50:00,19.98,20.04,19.91,19.91,227274.0,15.7607,15.808,15.7055,15.7055,227274.0
2015-12-07 09:55:00,19.91,19.93,19.84,19.88,97095.0,15.7055,15.7213,15.6503,15.6818,97095.0
2015-12-07 10:00:00,19.89,19.89,19.75,19.75,126121.0,15.6897,15.6897,15.5793,15.5793,126121.0
2015-12-07 10:05:00,19.76,19.8,19.71,19.72,114056.0,15.5872,15.6187,15.5477,15.5556,114056.0
2015-12-07 10:10:00,19.72,19.8,19.67,19.79,85828.0,15.5556,15.6187,15.5162,15.6108,85828.0
2015-12-07 10:15:00,19.79,19.81,19.74,19.75,108516.0,15.6108,15.6266,15.5714,15.5793,108516.0
2015-12-07 10:20:00,19.76,19.77,19.71,19.76,63425.0,15.5872,15.5951,15.5477,15.5872,63425.0
2015-12-07 10:25:00,19.76,19.83,19.73,19.81,137841.0,15.5872,15.6424,15.5635,15.6266,137841.0
2015-12-07 10:30:00,19.82,19.9,19.82,19.85,119785.0,15.6345,15.6976,15.6345,15.6582,119785.0
2015-12-07 10:35:00,19.84,19.91,19.83,19.91,101544.0,15.6503,15.7055,15.6424,15.7055,101544.0
2015-12-07 10:40:00,19.9,19.92,19.86,19.86,68657.0,15.6976,15.7134,15.6661,15.6661,68657.0
2015-12-07 10:45:00,19.86,19.87,19.81,19.81,112958.0,15.6661,15.6739,15.6266,15.6266,112958.0
2015-12-07 10:50:00,19.82,19.87,19.81,19.86,96409.0,15.6345,15.6739,15.6266,15.6661,96409.0
2015-12-07 10:55:00,19.86,19.88,19.83,19.85,48483.0,15.6661,15.6818,15.6424,15.6582,48483.0
2015-12-07 11:00:00,19.85,19.87,19.83,19.83,98650.0,15.6582,15.6739,15.6424,15.6424,98650.0
2015-12-07 11:05:00,19.83,19.86,19.83,19.84,85283.0,15.6424,15.6661,15.6424,15.6503,85283.0
2015-12-07 11:10:00,19.84,19.86,19.82,19.85,104574.0,15.6503,15.6661,15.6345,15.6582,104574.0
2015-12-07 11:15:00,19.85,19.87,19.83,19.87,87418.0,15.6582,15.6739,15.6424,15.6739,87418.0
2015-12-07 11:20:00,19.86,19.88,19.84,19.85,66987.0,15.6661,15.6818,15.6503,15.6582,66987.0
2015-12-07 11:25:00,19.85,19.87,19.83,19.83,69917.0,15.6582,15.6739,15.6424,15.6424,69917.0
2015-12-07 11:30:00,19.83,19.88,19.83,19.86,39590.0,15.6424,15.6818,15.6424,15.6661,39590.0
2015-12-07 11:35:00,19.86,19.91,19.85,19.91,167922.0,15.6661,15.7055,15.6582,15.7055,167922.0
2015-12-07 11:40:00,19.92,19.92,19.86,19.87,37519.0,15.7134,15.7134,15.6661,15.6739,37519.0
2015-12-07 11:45:00,19.87,19.87,19.83,19.84,52906.0,15.6739,15.6739,15.6424,15.6503,52906.0
2015-12-07 11:50:00,19.85,19.87,19.84,19.86,54313.0,15.6582,15.6739,15.6503,15.6661,54313.0
2015-12-07 11:55:00,19.85,19.87,19.84,19.85,74264.0,15.6582,15.6739,15.6503,15.6582,74264.0
2015-12-07 12:00:00,19.85,19.85,19.77,19.77,78712.0,15.6582,15.6582,15.5951,15.5951,78712.0
2015-12-07 12:05:00,19.77,19.78,19.73,19.75,91193.0,15.5951,15.6029,15.5635,15.5793,91193.0
2015-12-07 12:10:00,19.75,19.75,19.74,19.74,49590.0,15.5793,15.5793,15.5714,15.5714,49590.0
2015-12-07 12:15:00,19.74,19.75,19.7,19.71,134074.0,15.5714,15.5793,15.5398,15.5477,134074.0
2015-12-07 12:20:00,19.72,19.77,19.71,19.76,118787.0,15.5556,15.5951,15.5477,15.5872,118787.0
2015-12-07 12:25:00,19.76,19.84,19.76,19.8,165920.0,15.5872,15.6503,15.5872,15.6187,165920.0
2015-12-07 12:30:00,19.8,19.8,19.77,19.77,44241.0,15.6187,15.6187,15.5951,15.5951,44241.0
2015-12-07 12:35:00,19.77,19.78,19.74,19.75,54384.0,15.5951,15.6029,15.5714,15.5793,54384.0
2015-12-07 12:40:00,19.75,19.75,19.69,19.69,71620.0,15.5793,15.5793,15.532,15.532,71620.0
2015-12-07 12:45:00,19.69,19.7,19.68,19.68,43929.0,15.532,15.5398,15.5241,15.5241,43929.0
2015-12-07 12:50:00,19.68,19.72,19.68,19.71,47400.0,15.5241,15.5556,15.5241,15.5477,47400.0
2015-12-07 12:55:00,19.71,19.72,19.69,19.69,41580.0,15.5477,15.5556,15.532,15.532,41580.0
2015-12-07 13:00:00,19.69,19.7,19.65,19.65,52537.0,15.532,15.5398,15.5004,15.5004,52537.0
2015-12-07 13:05:00,19.65,19.67,19.65,19.65,65626.0,15.5004,15.5162,15.5004,15.5004,65626.0
2015-12-07 13:10:00,19.65,19.67,19.65,19.65,39084.0,15.5004,15.5162,15.5004,15.5004,39084.0
2015-12-07 13:15:00,19.65,19.67,19.65,19.67,48401.0,15.5004,15.5162,15.5004,15.5162,48401.0
2015-12-07 13:20:00,19.67,19.67,19.66,19.66,55867.0,15.5162,15.5162,15.5083,15.5083,55867.0
2015-12-07 13:25:00,19.67,19.68,19.66,19.68,62003.0,15.5162,15.5241,15.5083,15.5241,62003.0
2015-12-07 13:30:00,19.68,19.72,19.67,19.72,89429.0,15.5241,15.5556,15.5162,15.5556,89429.0
2015-12-07 13:35:00,19.71,19.72,19.69,19.69,150617.0,15.5477,15.5556,15.532,15.532,150617.0
2015-12-07 13:40:00,19.69,19.69,19.66,19.68,101934.0,15.532,15.532,15.5083,15.5241,101934.0
2015-12-07 13:45:00,19.68,19.68,19.67,19.68,58762.0,15.5241,15.5241,15.5162,15.5241,58762.0
2015-12-07 13:50:00,19.67,19.68,19.59,19.59,130639.0,15.5162,15.5241,15.4531,15.4531,130639.0
2015-12-07 13:55:00,19.6,19.61,19.55,19.61,104673.0,15.461,15.4688,15.4215,15.4688,104673.0
2015-12-07 14:00:00,19.6,19.65,19.59,19.59,82477.0,15.461,15.5004,15.4531,15.4531,82477.0
2015-12-07 14:05:00,19.59,19.6,19.56,19.57,51197.0,15.4531,15.461,15.4294,15.4373,51197.0
2015-12-07 14:10:00,19.56,19.58,19.55,19.57,89130.0,15.4294,15.4452,15.4215,15.4373,89130.0
2015-12-07 14:15:00,19.58,19.6,19.57,19.6,69581.0,15.4452,15.461,15.4373,15.461,69581.0
2015-12-07 14:20:00,19.6,19.61,19.59,19.61,56452.0,15.461,15.4688,15.4531,15.4688,56452.0
2015-12-07 14:25:00,19.61,19.61,19.6,19.6,83914.0,15.4688,15.4688,15.461,15.461,83914.0
2015-12-07 14:30:00,19.6,19.61,19.58,19.61,120248.0,15.461,15.4688,15.4452,15.4688,120248.0
2015-12-07 14:35:00,19.61,19.66,19.6,19.66,73281.0,15.4688,15.5083,15.461,15.5083,73281.0
2015-12-07 14:40:00,19.66,19.66,19.6,19.61,89724.0,15.5083,15.5083,15.461,15.4688,89724.0
2015-12-07 14:45:00,19.61,19.64,19.6,19.64,95324.0,15.4688,15.4925,15.461,15.4925,95324.0
2015-12-07 14:50:00,19.64,19.64,19.61,19.62,91411.0,15.4925,15.4925,15.4688,15.4767,91411.0
2015-12-07 14:55:00,19.62,19.67,19.61,19.67,104515.0,15.4767,15.5162,15.4688,15.5162,104515.0
2015-12-07 15:00:00,19.67,19.67,19.6,19.6,191824.0,15.5162,15.5162,15.461,15.461,191824.0
2015-12-07 15:05:00,19.6,19.61,19.58,19.58,88708.0,15.461,15.4688,15.4452,15.4452,88708.0
2015-12-07 15:10:00,19.59,19.59,19.58,19.59,75602.0,15.4531,15.4531,15.4452,15.4531,75602.0
2015-12-07 15:15:00,19.59,19.64,19.58,19.64,115621.0,15.4531,15.4925,15.4452,15.4925,115621.0
2015-12-07 15:20:00,19.63,19.74,19.63,19.71,231515.0,15.4846,15.5714,15.4846,15.5477,231515.0
2015-12-07 15:25:00,19.71,19.72,19.63,19.67,243108.0,15.5477,15.5556,15.4846,15.5162,243108.0
2015-12-07 15:30:00,19.66,19.72,19.65,19.72,187888.0,15.5083,15.5556,15.5004,15.5556,187888.0
2015-12-07 15:35:00,19.72,19.72,19.67,19.71,280967.0,15.5556,15.5556,15.5162,15.5477,280967.0
2015-12-07 15:40:00,19.71,19.74,19.69,19.71,221567.0,15.5477,15.5714,15.532,15.5477,221567.0
2015-12-07 15:45:00,19.71,19.79,19.71,19.79,294591.0,15.5477,15.6108,15.5477,15.6108,294591.0
2015-12-07 15:50:00,19.79,19.79,19.77,19.78,307394.0,15.6108,15.6108,15.5951,15.6029,307394.0
2015-12-07 15:55:00,19.78,19.79,19.76,19.76,575116.0,15.6029,15.6108,15.5872,15.5872,575116.0
2015-12-08 09:30:00,19.61,19.7,19.56,19.57,258809.0,15.4688,15.5398,15.4294,15.4373,258809.0
2015-12-08 09:35:00,19.57,19.59,19.35,19.36,234818.0,15.4373,15.4531,15.2638,15.2716,234818.0
2015-12-08 09:40:00,19.35,19.42,19.22,19.4,163537.0,15.2638,15.319,15.1612,15.3032,163537.0
2015-12-08 09:45:00,19.41,19.52,19.35,19.43,150111.0,15.3111,15.3979,15.2638,15.3269,150111.0
2015-12-08 09:50:00,19.43,19.47,19.38,19.43,134842.0,15.3269,15.3584,15.2874,15.3269,134842.0
2015-12-08 09:55:00,19.43,19.43,19.26,19.36,144765.0,15.3269,15.3269,15.1928,15.2716,144765.0
2015-12-08 10:00:00,19.37,19.37,19.2,19.21,95083.0,15.2795,15.2795,15.1454,15.1533,95083.0
2015-12-08 10:05:00,19.2,19.25,19.19,19.24,137806.0,15.1454,15.1849,15.1375,15.177,137806.0
2015-12-08 10:10:00,19.25,19.25,19.15,19.21,130740.0,15.1849,15.1849,15.106,15.1533,130740.0
2015-12-08 10:15:00,19.21,19.28,19.2,19.26,128474.0,15.1533,15.2085,15.1454,15.1928,128474.0
2015-12-08 10:20:00,19.26,19.28,19.23,19.26,90841.0,15.1928,15.2085,15.1691,15.1928,90841.0
2015-12-08 10:25:00,19.25,19.28,19.21,19.22,73566.0,15.1849,15.2085,15.1533,15.1612,73566.0
2015-12-08 10:30:00,19.22,19.3,19.17,19.3,87429.0,15.1612,15.2243,15.1218,15.2243,87429.0
2015-12-08 10:35:00,19.3,19.3,19.25,19.26,80298.0,15.2243,15.2243,15.1849,15.1928,80298.0
2015-12-08 10:40:00,19.26,19.3,19.25,19.29,60574.0,15.1928,15.2243,15.1849,15.2164,60574.0
2015-12-08 10:45:00,19.29,19.41,19.29,19.31,147321.0,15.2164,15.3111,15.2164,15.2322,147321.0
2015-12-08 10:50:00,19.31,19.43,19.3,19.41,104064.0,15.2322,15.3269,15.2243,15.3111,104064.0
2015-12-08 10:55:00,19.41,19.42,19.35,19.36,81391.0,15.3111,15.319,15.2638,15.2716,81391.0
2015-12-08 11:00:00,19.37,19.49,19.36,19.49,120561.0,15.2795,15.3742,15.2716,15.3742,120561.0
2015-12-08 11:05:00,19.49,19.5,19.42,19.43,87481.0,15.3742,15.3821,15.319,15.3269,87481.0
2015-12-08 11:10:00,19.43,19.44,19.35,19.37,72519.0,15.3269,15.3347,15.2638,15.2795,72519.0
2015-12-08 11:15:00,19.38,19.39,19.34,19.35,88288.0,15.2874,15.2953,15.2559,15.2638,88288.0
2015-12-08 11:20:00,19.35,19.39,19.34,19.36,64932.0,15.2638,15.2953,15.2559,15.2716,64932.0
2015-12-08 11:25:00,19.36,19.37,19.33,19.34,106901.0,15.2716,15.2795,15.248,15.2559,106901.0
2015-12-08 11:30:00,19.34,19.37,19.3,19.3,82429.0,15.2559,15.2795,15.2243,15.2243,82429.0
2015-12-08 11:35:00,19.3,19.31,19.25,19.27,64345.0,15.2243,15.2322,15.1849,15.2006,64345.0
2015-12-08 11:40:00,19.27,19.34,19.26,19.33,39434.0,15.2006,15.2559,15.1928,15.248,39434.0
2015-12-08 11:45:00,19.32,19.33,19.25,19.27,46548.0,15.2401,15.248,15.1849,15.2006,46548.0
2015-12-08 11:50:00,19.27,19.3,19.25,19.3,42381.0,15.2006,15.2243,15.1849,15.2243,42381.0
2015-12-08 11:55:00,19.3,19.32,19.28,19.28,38015.0,15.2243,15.2401,15.2085,15.2085,38015.0
2015-12-08 12:00:00,19.29,19.36,19.28,19.29,55010.0,15.2164,15.2716,15.2085,15.2164,55010.0
2015-12-08 12:05:00,19.29,19.34,19.28,19.31,39257.0,15.2164,15.2559,15.2085,15.2322,39257.0
2015-12-08 12:10:00,19.31,19.33,19.29,19.31,32129.0,15.2322,15.248,15.2164,15.2322,32129.0
2015-12-08 12:15:00,19.3,19.31,19.25,19.26,27092.0,15.2243,15.2322,15.1849,15.1928,27092.0
2015-12-08 12:20:00,19.27,19.3,19.26,19.29,36689.0,15.2006,15.2243,15.1928,15.2164,36689.0
2015-12-08 12:25:00,19.28,19.32,19.28,19.3,26021.0,15.2085,15.2401,15.2085,15.2243,26021.0
2015-12-08 12:30:00,19.3,19.32,19.28,19.29,28475.0,15.2243,15.2401,15.2085,15.2164,28475.0
2015-12-08 12:35:00,19.29,19.29,19.26,19.28,25133.0,15.2164,15.2164,15.1928,15.2085,25133.0
2015-12-08 12:40:00,19.28,19.29,19.28,19.28,15100.0,15.2085,15.2164,15.2085,15.2085,15100.0
2015-12-08 12:45:00,19.29,19.29,19.23,19.25,51742.0,15.2164,15.2164,15.1691,15.1849,51742.0
2015-12-08 12:50:00,19.25,19.36,19.24,19.33,42759.0,15.1849,15.2716,15.177,15.248,42759.0
2015-12-08 12:55:00,19.33,19.38,19.31,19.35,36015.0,15.248,15.2874,15.2322,15.2638,36015.0
2015-12-08 13:00:00,19.35,19.36,19.31,19.32,33372.0,15.2638,15.2716,15.2322,15.2401,33372.0
2015-12-08 13:05:00,19.32,19.32,19.27,19.29,27691.0,15.2401,15.2401,15.2006,15.2164,27691.0
2015-12-08 13:10:00,19.29,19.35,19.28,19.31,51295.0,15.2164,15.2638,15.2085,15.2322,51295.0
2015-12-08 13:15:00,19.32,19.32,19.23,19.25,43511.0,15.2401,15.2401,15.1691,15.1849,43511.0
2015-12-08 13:20:00,19.25,19.3,19.23,19.3,59251.0,15.1849,15.2243,15.1691,15.2243,59251.0
2015-12-08 13:25:00,19.3,19.39,19.28,19.39,66833.0,15.2243,15.2953,15.2085,15.2953,66833.0
2015-12-08 13:30:00,19.39,19.5,19.37,19.38,116860.0,15.2953,15.3821,15.2795,15.2874,116860.0
2015-12-08 13:35:00,19.38,19.43,19.38,19.4,36631.0,15.2874,15.3269,15.2874,15.3032,36631.0
2015-12-08 13:40:00,19.41,19.46,19.39,19.43,43905.0,15.3111,15.3505,15.2953,15.3269,43905.0
2015-12-08 13:45:00,19.42,19.43,19.38,19.38,61298.0,15.319,15.3269,15.2874,15.2874,61298.0
2015-12-08 13:50:00,19.39,19.4,19.33,19.39,141122.0,15.2953,15.3032,15.248,15.2953,141122.0
2015-12-08 13:55:00,19.39,19.4,19.35,19.37,47305.0,15.2953,15.3032,15.2638,15.2795,47305.0
2015-12-08 14:00:00,19.37,19.41,19.37,19.41,36957.0,15.2795,15.3111,15.2795,15.3111,36957.0
2015-12-08 14:05:00,19.4,19.42,19.38,19.41,41039.0,15.3032,15.319,15.2874,15.3111,41039.0
2015-12-08 14:10:00,19.41,19.43,19.37,19.37,35552.0,15.3111,15.3269,15.2795,15.2795,35552.0
2015-12-08 14:15:00,19.37,19.41,19.37,19.4,32151.0,15.2795,15.3111,15.2795,15.3032,32151.0
2015-12-08 14:20:00,19.39,19.4,19.37,19.38,24454.0,15.2953,15.3032,15.2795,15.2874,24454.0
2015-12-08 14:25:00,19.38,19.38,19.32,19.36,67658.0,15.2874,15.2874,15.2401,15.2716,67658.0
2015-12-08 14:30:00,19.36,19.42,19.32,19.32,42557.0,15.2716,15.319,15.2401,15.2401,42557.0
2015-12-08 14:35:00,19.32,19.39,19.32,19.37,41956.0,15.2401,15.2953,15.2401,15.2795,41956.0
2015-12-08 14:40:00,19.37,19.37,19.32,19.32,24444.0,15.2795,15.2795,15.2401,15.2401,24444.0
2015-12-08 14:45:00,19.31,19.33,19.29,19.29,37935.0,15.2322,15.248,15.2164,15.2164,37935.0
2015-12-08 14:50:00,19.3,19.34,19.29,19.34,42489.0,15.2243,15.2559,15.2164,15.2559,42489.0
2015-12-08 14:55:00,19.33,19.34,19.29,19.29,76090.0,15.248,15.2559,15.2164,15.2164,76090.0
2015-12-08 15:00:00,19.3,19.35,19.28,19.35,52243.0,15.2243,15.2638,15.2085,15.2638,52243.0
2015-12-08 15:05:00,19.35,19.39,19.35,19.36,117664.0,15.2638,15.2953,15.2638,15.2716,117664.0
2015-12-08 15:10:00,19.36,19.39,19.32,19.32,59758.0,15.2716,15.2953,15.2401,15.2401,59758.0
2015-12-08 15:15:00,19.32,19.38,19.31,19.36,63370.0,15.2401,15.2874,15.2322,15.2716,63370.0
2015-12-08 15:20:00,19.36,19.39,19.34,19.39,50287.0,15.2716,15.2953,15.2559,15.2953,50287.0
2015-12-08 15:25:00,19.39,19.4,19.34,19.35,52597.0,15.2953,15.3032,15.2559,15.2638,52597.0
2015-12-08 15:30:00,19.36,19.42,19.34,19.37,117102.0,15.2716,15.319,15.2559,15.2795,117102.0
2015-12-08 15:35:00,19.36,19.43,19.36,19.41,86574.0,15.2716,15.3269,15.2716,15.3111,86574.0
2015-12-08 15:40:00,19.42,19.44,19.39,19.42,124955.0,15.319,15.3347,15.2953,15.319,124955.0
2015-12-08 15:45:00,19.41,19.42,19.38,19.42,101404.0,15.3111,15.319,15.2874,15.319,101404.0
2015-12-08 15:50:00,19.41,19.42,19.38,19.39,133885.0,15.3111,15.319,15.2874,15.2953,133885.0
2015-12-08 15:55:00,19.4,19.41,19.35,19.38,340110.0,15.3032,15.3111,15.2638,15.2874,340110.0
2015-12-09 09:30:00,19.76,19.78,19.62,19.76,246523.0,15.607,15.6228,15.4965,15.607,246523.0
2015-12-09 09:35:00,19.76,19.88,19.73,19.85,260208.0,15.607,15.7018,15.5834,15.6781,260208.0
2015-12-09 09:40:00,19.85,19.87,19.8,19.85,132946.0,15.6781,15.6939,15.6386,15.6781,132946.0
2015-12-09 09:45:00,19.85,19.92,19.83,19.91,201464.0,15.6781,15.7334,15.6623,15.7255,201464.0
2015-12-09 09:50:00,19.9,19.93,19.89,19.9,117508.0,15.7176,15.7413,15.7097,15.7176,117508.0
2015-12-09 09:55:00,19.9,19.93,19.8,19.9,101095.0,15.7176,15.7413,15.6386,15.7176,101095.0
2015-12-09 10:00:00,19.9,19.93,19.89,19.91,154604.0,15.7176,15.7413,15.7097,15.7255,154604.0
2015-12-09 10:05:00,19.92,19.96,19.89,19.96,140824.0,15.7334,15.765,15.7097,15.765,140824.0
2015-12-09 10:10:00,19.96,20.04,19.95,20.02,165279.0,15.765,15.8282,15.7571,15.8124,165279.0
2015-12-09 10:15:00,20.02,20.03,19.99,20.01,93240.0,15.8124,15.8203,15.7887,15.8045,93240.0
2015-12-09 10:20:00,20.0,20.01,19.87,19.87,198750.0,15.7966,15.8045,15.6939,15.6939,198750.0
2015-12-09 10:25:00,19.87,19.88,19.75,19.75,100093.0,15.6939,15.7018,15.5992,15.5992,100093.0
2015-12-09 10:30:00,19.76,19.9,19.76,19.86,101607.0,15.607,15.7176,15.607,15.686,101607.0
2015-12-09 10:35:00,19.87,19.88,19.74,19.78,99457.0,15.6939,15.7018,15.5913,15.6228,99457.0
2015-12-09 10:40:00,19.79,19.82,19.73,19.74,107982.0,15.6307,15.6544,15.5834,15.5913,107982.0
2015-12-09 10:45:00,19.74,19.76,19.63,19.66,97510.0,15.5913,15.607,15.5044,15.5281,97510.0
2015-12-09 10:50:00,19.63,19.65,19.58,19.61,67857.0,15.5044,15.5202,15.4649,15.4886,67857.0
2015-12-09 10:55:00,19.61,19.62,19.5,19.53,74101.0,15.4886,15.4965,15.4017,15.4254,74101.0
2015-12-09 11:00:00,19.52,19.53,19.43,19.49,109713.0,15.4175,15.4254,15.3464,15.3938,109713.0
2015-12-09 11:05:00,19.49,19.57,19.48,19.54,52233.0,15.3938,15.457,15.3859,15.4333,52233.0
2015-12-09 11:10:00,19.53,19.56,19.48,19.49,76802.0,15.4254,15.4491,15.3859,15.3938,76802.0
2015-12-09 11:15:00,19.49,19.52,19.41,19.43,56717.0,15.3938,15.4175,15.3306,15.3464,56717.0
2015-12-09 11:20:00,19.43,19.45,19.38,19.45,82907.0,15.3464,15.3622,15.3069,15.3622,82907.0
2015-12-09 11:25:00,19.45,19.53,19.43,19.51,72869.0,15.3622,15.4254,15.3464,15.4096,72869.0
2015-12-09 11:30:00,19.5,19.55,19.47,19.47,49371.0,15.4017,15.4412,15.378,15.378,49371.0
2015-12-09 11:35:00,19.48,19.53,19.46,19.51,77174.0,15.3859,15.4254,15.3701,15.4096,77174.0
2015-12-09 11:40:00,19.51,19.58,19.46,19.48,82422.0,15.4096,15.4649,15.3701,15.3859,82422.0
2015-12-09 11:45:00,19.47,19.48,19.43,19.46,111369.0,15.378,15.3859,15.3464,15.3701,111369.0
2015-12-09 11:50:00,19.47,19.47,19.44,19.46,55370.0,15.378,15.378,15.3543,15.3701,55370.0
2015-12-09 11:55:00,19.46,19.46,19.43,19.45,63068.0,15.3701,15.3701,15.3464,15.3622,63068.0
2015-12-09 12:00:00,19.44,19.6,19.43,19.54,124344.0,15.3543,15.4807,15.3464,15.4333,124344.0
2015-12-09 12:05:00,19.53,19.57,19.5,19.55,33663.0,15.4254,15.457,15.4017,15.4412,33663.0
2015-12-09 12:10:00,19.55,19.56,19.5,19.52,51760.0,15.4412,15.4491,15.4017,15.4175,51760.0
2015-12-09 12:15:00,19.52,19.55,19.46,19.48,42555.0,15.4175,15.4412,15.3701,15.3859,42555.0
2015-12-09 12:20:00,19.48,19.48,19.43,19.46,53499.0,15.3859,15.3859,15.3464,15.3701,53499.0
2015-12-09 12:25:00,19.46,19.46,19.42,19.44,56999.0,15.3701,15.3701,15.3385,15.3543,56999.0
2015-12-09 12:30:00,19.43,19.44,19.41,19.43,35017.0,15.3464,15.3543,15.3306,15.3464,35017.0
2015-12-09 12:35:00,19.42,19.43,19.38,19.38,62630.0,15.3385,15.3464,15.3069,15.3069,62630.0
2015-12-09 12:40:00,19.38,19.4,19.32,19.34,60596.0,15.3069,15.3227,15.2595,15.2753,60596.0
2015-12-09 12:45:00,19.33,19.39,19.32,19.37,40797.0,15.2674,15.3148,15.2595,15.299,40797.0
2015-12-09 12:50:00,19.37,19.38,19.31,19.33,33815.0,15.299,15.3069,15.2516,15.2674,33815.0
2015-12-09 12:55:00,19.33,19.34,19.29,19.34,38955.0,15.2674,15.2753,15.2358,15.2753,38955.0
2015-12-09 13:00:00,19.35,19.37,19.33,19.35,34709.0,15.2832,15.299,15.2674,15.2832,34709.0
2015-12-09 13:05:00,19.35,19.42,19.29,19.41,121726.0,15.2832,15.3385,15.2358,15.3306,121726.0
2015-12-09 13:10:00,19.42,19.51,19.41,19.49,79276.0,15.3385,15.4096,15.3306,15.3938,79276.0
2015-12-09 13:15:00,19.49,19.52,19.48,19.49,66692.0,15.3938,15.4175,15.3859,15.3938,66692.0
2015-12-09 13:20:00,19.5,19.53,19.47,19.49,58252.0,15.4017,15.4254,15.378,15.3938,58252.0
2015-12-09 13:25:00,19.49,19.5,19.46,19.48,42521.0,15.3938,15.4017,15.3701,15.3859,42521.0
2015-12-09 13:30:00,19.47,19.53,19.47,19.52,66157.0,15.378,15.4254,15.378,15.4175,66157.0
2015-12-09 13:35:00,19.52,19.53,19.46,19.47,27659.0,15.4175,15.4254,15.3701,15.378,27659.0
2015-12-09 13:40:00,19.47,19.47,19.39,19.39,30751.0,15.378,15.378,15.3148,15.3148,30751.0
2015-12-09 13:45:00,19.38,19.42,19.38,19.4,26844.0,15.3069,15.3385,15.3069,15.3227,26844.0
2015-12-09 13:50:00,19.41,19.42,19.39,19.41,29138.0,15.3306,15.3385,15.3148,15.3306,29138.0
2015-12-09 13:55:00,19.41,19.47,19.4,19.41,51432.0,15.3306,15.378,15.3227,15.3306,51432.0
2015-12-09 14:00:00,19.41,19.42,19.38,19.38,23948.0,15.3306,15.3385,15.3069,15.3069,23948.0
2015-12-09 14:05:00,19.37,19.41,19.36,19.39,40825.0,15.299,15.3306,15.2911,15.3148,40825.0
2015-12-09 14:10:00,19.39,19.45,19.39,19.45,27020.0,15.3148,15.3622,15.3148,15.3622,27020.0
2015-12-09 14:15:00,19.44,19.47,19.39,19.39,29897.0,15.3543,15.378,15.3148,15.3148,29897.0
2015-12-09 14:20:00,19.4,19.42,19.37,19.42,23393.0,15.3227,15.3385,15.299,15.3385,23393.0
2015-12-09 14:25:00,19.42,19.49,19.41,19.48,31182.0,15.3385,15.3938,15.3306,15.3859,31182.0
2015-12-09 14:30:00,19.47,19.55,19.47,19.53,48847.0,15.378,15.4412,15.378,15.4254,48847.0
2015-12-09 14:35:00,19.54,19.54,19.5,19.53,52682.0,15.4333,15.4333,15.4017,15.4254,52682.0
2015-12-09 14:40:00,19.52,19.53,19.5,19.51,56230.0,15.4175,15.4254,15.4017,15.4096,56230.0
2015-12-09 14:45:00,19.51,19.53,19.49,19.51,27300.0,15.4096,15.4254,15.3938,15.4096,27300.0
2015-12-09 14:50:00,19.51,19.53,19.5,19.51,14124.0,15.4096,15.4254,15.4017,15.4096,14124.0
2015-12-09 14:55:00,19.52,19.54,19.51,19.52,23128.0,15.4175,15.4333,15.4096,15.4175,23128.0
2015-12-09 15:00:00,19.53,19.58,19.52,19.57,70302.0,15.4254,15.4649,15.4175,15.457,70302.0
2015-12-09 15:05:00,19.57,19.61,19.55,19.6,169221.0,15.457,15.4886,15.4412,15.4807,169221.0
2015-12-09 15:10:00,19.61,19.61,19.59,19.6,37150.0,15.4886,15.4886,15.4728,15.4807,37150.0
2015-12-09 15:15:00,19.61,19.64,19.6,19.64,161175.0,15.4886,15.5123,15.4807,15.5123,161175.0
2015-12-09 15:20:00,19.64,19.67,19.58,19.6,140954.0,15.5123,15.536,15.4649,15.4807,140954.0
2015-12-09 15:25:00,19.59,19.6,19.54,19.54,66185.0,15.4728,15.4807,15.4333,15.4333,66185.0
2015-12-09 15:30:00,19.55,19.58,19.54,19.55,103315.0,15.4412,15.4649,15.4333,15.4412,103315.0
2015-12-09 15:35:00,19.55,19.59,19.55,19.58,86534.0,15.4412,15.4728,15.4412,15.4649,86534.0
2015-12-09 15:40:00,19.58,19.59,19.58,19.59,58631.0,15.4649,15.4728,15.4649,15.4728,58631.0
2015-12-09 15:45:00,19.58,19.61,19.57,19.61,393740.0,15.4649,15.4886,15.457,15.4886,393740.0
2015-12-09 15:50:00,19.61,19.61,19.6,19.61,87535.0,15.4886,15.4886,15.4807,15.4886,87535.0
2015-12-09 15:55:00,19.61,19.61,19.56,19.61,358560.0,15.4886,15.4886,15.4491,15.4886,358560.0
2015-12-10 09:30:00,19.5,19.57,19.44,19.44,121350.0,15.4017,15.457,15.3543,15.3543,121350.0
2015-12-10 09:35:00,19.45,19.62,19.44,19.57,87606.0,15.3622,15.4965,15.3543,15.457,87606.0
2015-12-10 09:40:00,19.56,19.59,19.49,19.53,84409.0,15.4491,15.4728,15.3938,15.4254,84409.0
2015-12-10 09:45:00,19.54,19.66,19.53,19.61,79561.0,15.4333,15.5281,15.4254,15.4886,79561.0
2015-12-10 09:50:00,19.61,19.65,19.54,19.55,46999.0,15.4886,15.5202,15.4333,15.4412,46999.0
2015-12-10 09:55:00,19.56,19.62,19.54,19.59,139101.0,15.4491,15.4965,15.4333,15.4728,139101.0
2015-12-10 10:00:00,19.58,19.66,19.57,19.63,94560.0,15.4649,15.5281,15.457,15.5044,94560.0
2015-12-10 10:05:00,19.63,19.66,19.62,19.63,46814.0,15.5044,15.5281,15.4965,15.5044,46814.0
2015-12-10 10:10:00,19.63,19.64,19.6,19.64,65531.0,15.5044,15.5123,15.4807,15.5123,65531.0
2015-12-10 10:15:00,19.63,19.63,19.6,19.6,47040.0,15.5044,15.5044,15.4807,15.4807,47040.0
2015-12-10 10:20:00,19.61,19.65,19.58,19.6,71183.0,15.4886,15.5202,15.4649,15.4807,71183.0
2015-12-10 10:25:00,19.61,19.62,19.53,19.54,48033.0,15.4886,15.4965,15.4254,15.4333,48033.0
2015-12-10 10:30:00,19.54,19.61,19.54,19.58,39460.0,15.4333,15.4886,15.4333,15.4649,39460.0
2015-12-10 10:35:00,19.57,19.63,19.57,19.62,46709.0,15.457,15.5044,15.457,15.4965,46709.0
2015-12-10 10:40:00,19.62,19.67,19.6,19.66,110694.0,15.4965,15.536,15.4807,15.5281,110694.0
2015-12-10 10:45:00,19.66,19.67,19.64,19.65,54456.0,15.5281,15.536,15.5123,15.5202,54456.0
2015-12-10 10:50:00,19.64,19.67,19.64,19.67,37602.0,15.5123,15.536,15.5123,15.536,37602.0
2015-12-10 10:55:00,19.66,19.73,19.65,19.73,81584.0,15.5281,15.5834,15.5202,15.5834,81584.0
2015-12-10 11:00:00,19.74,19.76,19.71,19.71,79292.0,15.5913,15.607,15.5676,15.5676,79292.0
2015-12-10 11:05:00,19.71,19.76,19.67,19.69,80776.0,15.5676,15.607,15.536,15.5518,80776.0
2015-12-10 11:10:00,19.68,19.7,19.66,19.7,68115.0,15.5439,15.5597,15.5281,15.5597,68115.0
2015-12-10 11:15:00,19.7,19.73,19.69,19.73,41060.0,15.5597,15.5834,15.5518,15.5834,41060.0
2015-12-10 11:20:00,19.73,19.73,19.68,19.71,43203.0,15.5834,15.5834,15.5439,15.5676,43203.0
2015-12-10 11:25:00,19.7,19.72,19.67,19.68,41479.0,15.5597,15.5755,15.536,15.5439,41479.0
2015-12-10 11:30:00,19.67,19.69,19.66,19.67,27677.0,15.536,15.5518,15.5281,15.536,27677.0
2015-12-10 11:35:00,19.67,19.75,19.67,19.75,24304.0,15.536,15.5992,15.536,15.5992,24304.0
2015-12-10 11:40:00,19.74,19.77,19.71,19.72,77526.0,15.5913,15.6149,15.5676,15.5755,77526.0
2015-12-10 11:45:00,19.72,19.72,19.66,19.66,42731.0,15.5755,15.5755,15.5281,15.5281,42731.0
2015-12-10 11:50:00,19.66,19.69,19.64,19.69,17915.0,15.5281,15.5518,15.5123,15.5518,17915.0
2015-12-10 11:55:00,19.7,19.71,19.66,19.7,20230.0,15.5597,15.5676,15.5281,15.5597,20230.0
2015-12-10 12:00:00,19.71,19.72,19.68,19.7,12788.0,15.5676,15.5755,15.5439,15.5597,12788.0
2015-12-10 12:05:00,19.71,19.73,19.69,19.71,23980.0,15.5676,15.5834,15.5518,15.5676,23980.0
2015-12-10 12:10:00,19.7,19.7,19.65,19.69,20534.0,15.5597,15.5597,15.5202,15.5518,20534.0
2015-12-10 12:15:00,19.68,19.7,19.67,19.68,27670.0,15.5439,15.5597,15.536,15.5439,27670.0
2015-12-10 12:20:00,19.67,19.7,19.65,19.69,23502.0,15.536,15.5597,15.5202,15.5518,23502.0
2015-12-10 12:25:00,19.69,19.71,19.67,19.68,19562.0,15.5518,15.5676,15.536,15.5439,19562.0
2015-12-10 12:30:00,19.68,19.69,19.64,19.66,76733.0,15.5439,15.5518,15.5123,15.5281,76733.0
2015-12-10 12:35:00,19.66,19.68,19.58,19.6,33770.0,15.5281,15.5439,15.4649,15.4807,33770.0
2015-12-10 12:40:00,19.61,19.64,19.58,19.64,32385.0,15.4886,15.5123,15.4649,15.5123,32385.0
2015-12-10 12:45:00,19.64,19.65,19.6,19.64,18489.0,15.5123,15.5202,15.4807,15.5123,18489.0
2015-12-10 12:50:00,19.64,19.66,19.61,19.62,18176.0,15.5123,15.5281,15.4886,15.4965,18176.0
2015-12-10 12:55:00,19.63,19.66,19.61,19.66,13602.0,15.5044,15.5281,15.4886,15.5281,13602.0
2015-12-10 13:00:00,19.66,19.67,19.61,19.64,27503.0,15.5281,15.536,15.4886,15.5123,27503.0
2015-12-10 13:05:00,19.64,19.65,19.6,19.62,26342.0,15.5123,15.5202,15.4807,15.4965,26342.0
2015-12-10 13:10:00,19.63,19.63,19.61,19.62,17227.0,15.5044,15.5044,15.4886,15.4965,17227.0
2015-12-10 13:15:00,19.62,19.63,19.6,19.6,17979.0,15.4965,15.5044,15.4807,15.4807,17979.0
2015-12-10 13:20:00,19.61,19.64,19.6,19.63,29793.0,15.4886,15.5123,15.4807,15.5044,29793.0
2015-12-10 13:25:00,19.63,19.64,19.6,19.61,24303.0,15.5044,15.5123,15.4807,15.4886,24303.0
2015-12-10 13:30:00,19.61,19.63,19.6,19.63,43258.0,15.4886,15.5044,15.4807,15.5044,43258.0
2015-12-10 13:35:00,19.63,19.74,19.63,19.74,49077.0,15.5044,15.5913,15.5044,15.5913,49077.0
2015-12-10 13:40:00,19.73,19.74,19.65,19.68,52252.0,15.5834,15.5913,15.5202,15.5439,52252.0
2015-12-10 13:45:00,19.68,19.71,19.65,19.71,18774.0,15.5439,15.5676,15.5202,15.5676,18774.0
2015-12-10 13:50:00,19.7,19.71,19.69,19.69,18601.0,15.5597,15.5676,15.5518,15.5518,18601.0
2015-12-10 13:55:00,19.69,19.7,19.68,19.68,21649.0,15.5518,15.5597,15.5439,15.5439,21649.0
2015-12-10 14:00:00,19.69,19.72,19.68,19.72,26894.0,15.5518,15.5755,15.5439,15.5755,26894.0
2015-12-10 14:05:00,19.72,19.76,19.71,19.74,44446.0,15.5755,15.607,15.5676,15.5913,44446.0
2015-12-10 14:10:00,19.73,19.74,19.69,19.7,36848.0,15.5834,15.5913,15.5518,15.5597,36848.0
2015-12-10 14:15:00,19.7,19.76,19.69,19.76,49225.0,15.5597,15.607,15.5518,15.607,49225.0
2015-12-10 14:20:00,19.76,19.76,19.72,19.72,36141.0,15.607,15.607,15.5755,15.5755,36141.0
2015-12-10 14:25:00,19.73,19.79,19.72,19.78,49626.0,15.5834,15.6307,15.5755,15.6228,49626.0
2015-12-10 14:30:00,19.78,19.78,19.75,19.75,23707.0,15.6228,15.6228,15.5992,15.5992,23707.0
2015-12-10 14:35:00,19.75,19.77,19.74,19.76,87332.0,15.5992,15.6149,15.5913,15.607,87332.0
2015-12-10 14:40:00,19.76,19.77,19.7,19.7,198179.0,15.607,15.6149,15.5597,15.5597,198179.0
2015-12-10 14:45:00,19.7,19.73,19.7,19.71,29260.0,15.5597,15.5834,15.5597,15.5676,29260.0
2015-12-10 14:50:00,19.71,19.72,19.68,19.68,24322.0,15.5676,15.5755,15.5439,15.5439,24322.0
2015-12-10 14:55:00,19.69,19.69,19.66,19.67,20026.0,15.5518,15.5518,15.5281,15.536,20026.0
2015-12-10 15:00:00,19.66,19.67,19.65,19.66,30147.0,15.5281,15.536,15.5202,15.5281,30147.0
2015-12-10 15:05:00,19.66,19.67,19.65,19.66,19402.0,15.5281,15.536,15.5202,15.5281,19402.0
2015-12-10 15:10:00,19.66,19.66,19.61,19.63,82845.0,15.5281,15.5281,15.4886,15.5044,82845.0
2015-12-10 15:15:00,19.63,19.66,19.56,19.59,39589.0,15.5044,15.5281,15.4491,15.4728,39589.0
2015-12-10 15:20:00,19.59,19.6,19.55,19.55,37612.0,15.4728,15.4807,15.4412,15.4412,37612.0
2015-12-10 15:25:00,19.55,19.58,19.55,19.57,38082.0,15.4412,15.4649,15.4412,15.457,38082.0
2015-12-10 15:30:00,19.57,19.59,19.56,19.57,41427.0,15.457,15.4728,15.4491,15.457,41427.0
2015-12-10 15:35:00,19.57,19.58,19.53,19.54,51808.0,15.457,15.4649,15.4254,15.4333,51808.0
2015-12-10 15:40:00,19.54,19.57,19.51,19.52,122198.0,15.4333,15.457,15.4096,15.4175,122198.0
2015-12-10 15:45:00,19.53,19.56,19.48,19.51,126356.0,15.4254,15.4491,15.3859,15.4096,126356.0
2015-12-10 15:50:00,19.51,19.51,19.45,19.46,139042.0,15.4096,15.4096,15.3622,15.3701,139042.0
2015-12-10 15:55:00,19.46,19.46,19.42,19.42,252534.0,15.3701,15.3701,15.3385,15.3385,252534.0
2015-12-11 09:30:00,19.13,19.17,18.93,18.99,177027.0,15.1095,15.141,14.9515,14.9989,177027.0
2015-12-11 09:35:00,18.99,19.11,18.98,19.03,90109.0,14.9989,15.0937,14.991,15.0305,90109.0
2015-12-11 09:40:00,19.03,19.16,18.96,19.13,116287.0,15.0305,15.1332,14.9752,15.1095,116287.0
2015-12-11 09:45:00,19.12,19.32,19.09,19.29,147808.0,15.1016,15.2595,15.0779,15.2358,147808.0
2015-12-11 09:50:00,19.29,19.53,19.28,19.43,199217.0,15.2358,15.4254,15.2279,15.3464,199217.0
2015-12-11 09:55:00,19.44,19.47,19.31,19.35,86448.0,15.3543,15.378,15.2516,15.2832,86448.0
2015-12-11 10:00:00,19.35,19.38,19.3,19.37,49832.0,15.2832,15.3069,15.2437,15.299,49832.0
2015-12-11 10:05:00,19.36,19.38,19.31,19.37,30576.0,15.2911,15.3069,15.2516,15.299,30576.0
2015-12-11 10:10:00,19.36,19.49,19.36,19.46,117602.0,15.2911,15.3938,15.2911,15.3701,117602.0
2015-12-11 10:15:00,19.46,19.47,19.39,19.42,46322.0,15.3701,15.378,15.3148,15.3385,46322.0
2015-12-11 10:20:00,19.42,19.44,19.37,19.43,40176.0,15.3385,15.3543,15.299,15.3464,40176.0
2015-12-11 10:25:00,19.42,19.6,19.42,19.58,110807.0,15.3385,15.4807,15.3385,15.4649,110807.0
2015-12-11 10:30:00,19.58,19.6,19.57,19.58,95207.0,15.4649,15.4807,15.457,15.4649,95207.0
2015-12-11 10:35:00,19.59,19.63,19.57,19.63,127392.0,15.4728,15.5044,15.457,15.5044,127392.0
2015-12-11 10:40:00,19.63,19.64,19.56,19.57,61908.0,15.5044,15.5123,15.4491,15.457,61908.0
2015-12-11 10:45:00,19.58,19.73,19.57,19.71,80721.0,15.4649,15.5834,15.457,15.5676,80721.0
2015-12-11 10:50:00,19.7,19.8,19.66,19.7,140089.0,15.5597,15.6386,15.5281,15.5597,140089.0
2015-12-11 10:55:00,19.69,19.69,19.59,19.59,93194.0,15.5518,15.5518,15.4728,15.4728,93194.0
2015-12-11 11:00:00,19.59,19.63,19.57,19.57,70287.0,15.4728,15.5044,15.457,15.457,70287.0
2015-12-11 11:05:00,19.57,19.64,19.56,19.6,84395.0,15.457,15.5123,15.4491,15.4807,84395.0
2015-12-11 11:10:00,19.61,19.62,19.56,19.56,56014.0,15.4886,15.4965,15.4491,15.4491,56014.0
2015-12-11 11:15:00,19.56,19.6,19.52,19.57,185109.0,15.4491,15.4807,15.4175,15.457,185109.0
2015-12-11 11:20:00,19.57,19.58,19.54,19.57,31498.0,15.457,15.4649,15.4333,15.457,31498.0
2015-12-11 11:25:00,19.57,19.58,19.52,19.55,48227.0,15.457,15.4649,15.4175,15.4412,48227.0
2015-12-11 11:30:00,19.56,19.56,19.5,19.52,95039.0,15.4491,15.4491,15.4017,15.4175,95039.0
2015-12-11 11:35:00,19.51,19.53,19.44,19.45,79799.0,15.4096,15.4254,15.3543,15.3622,79799.0
2015-12-11 11:40:00,19.45,19.57,19.43,19.57,94876.0,15.3622,15.457,15.3464,15.457,94876.0
2015-12-11 11:45:00,19.57,19.63,19.55,19.6,71180.0,15.457,15.5044,15.4412,15.4807,71180.0
2015-12-11 11:50:00,19.59,19.65,19.59,19.62,56166.0,15.4728,15.5202,15.4728,15.4965,56166.0
2015-12-11 11:55:00,19.62,19.62,19.52,19.53,51826.0,15.4965,15.4965,15.4175,15.4254,51826.0
2015-12-11 12:00:00,19.53,19.54,19.42,19.42,81920.0,15.4254,15.4333,15.3385,15.3385,81920.0
2015-12-11 12:05:00,19.42,19.45,19.36,19.39,54162.0,15.3385,15.3622,15.2911,15.3148,54162.0
2015-12-11 12:10:00,19.38,19.41,19.35,19.36,87962.0,15.3069,15.3306,15.2832,15.2911,87962.0
2015-12-11 12:15:00,19.35,19.36,19.3,19.31,156718.0,15.2832,15.2911,15.2437,15.2516,156718.0
2015-12-11 12:20:00,19.3,19.31,19.25,19.26,123133.0,15.2437,15.2516,15.2042,15.2121,123133.0
2015-12-11 12:25:00,19.26,19.28,19.24,19.25,92277.0,15.2121,15.2279,15.1963,15.2042,92277.0
2015-12-11 12:30:00,19.24,19.27,19.21,19.23,78704.0,15.1963,15.22,15.1726,15.1884,78704.0
2015-12-11 12:35:00,19.23,19.23,19.15,19.17,48513.0,15.1884,15.1884,15.1253,15.141,48513.0
2015-12-11 12:40:00,19.18,19.19,19.12,19.13,78118.0,15.1489,15.1568,15.1016,15.1095,78118.0
2015-12-11 12:45:00,19.12,19.18,19.11,19.15,107260.0,15.1016,15.1489,15.0937,15.1253,107260.0
2015-12-11 12:50:00,19.15,19.17,19.07,19.09,112191.0,15.1253,15.141,15.0621,15.0779,112191.0
2015-12-11 12:55:00,19.1,19.13,19.08,19.1,89573.0,15.0858,15.1095,15.07,15.0858,89573.0
2015-12-11 13:00:00,19.11,19.12,19.07,19.07,185143.0,15.0937,15.1016,15.0621,15.0621,185143.0
2015-12-11 13:05:00,19.07,19.08,19.05,19.05,81205.0,15.0621,15.07,15.0463,15.0463,81205.0
2015-12-11 13:10:00,19.05,19.18,19.03,19.18,149339.0,15.0463,15.1489,15.0305,15.1489,149339.0
2015-12-11 13:15:00,19.18,19.2,19.15,19.17,61709.0,15.1489,15.1647,15.1253,15.141,61709.0
2015-12-11 13:20:00,19.18,19.24,19.17,19.23,49925.0,15.1489,15.1963,15.141,15.1884,49925.0
2015-12-11 13:25:00,19.23,19.24,19.19,19.21,60779.0,15.1884,15.1963,15.1568,15.1726,60779.0
2015-12-11 13:30:00,19.2,19.21,19.13,19.16,50359.0,15.1647,15.1726,15.1095,15.1332,50359.0
2015-12-11 13:35:00,19.16,19.21,19.15,19.21,64156.0,15.1332,15.1726,15.1253,15.1726,64156.0
2015-12-11 13:40:00,19.21,19.28,19.19,19.21,72135.0,15.1726,15.2279,15.1568,15.1726,72135.0
2015-12-11 13:45:00,19.21,19.25,19.2,19.21,35891.0,15.1726,15.2042,15.1647,15.1726,35891.0
2015-12-11 13:50:00,19.2,19.24,19.18,19.18,59823.0,15.1647,15.1963,15.1489,15.1489,59823.0
2015-12-11 13:55:00,19.18,19.19,19.15,19.19,59272.0,15.1489,15.1568,15.1253,15.1568,59272.0
2015-12-11 14:00:00,19.19,19.25,19.19,19.21,70145.0,15.1568,15.2042,15.1568,15.1726,70145.0
2015-12-11 14:05:00,19.21,19.24,19.21,19.23,40041.0,15.1726,15.1963,15.1726,15.1884,40041.0
2015-12-11 14:10:00,19.23,19.24,19.22,19.24,43114.0,15.1884,15.1963,15.1805,15.1963,43114.0
2015-12-11 14:15:00,19.23,19.25,19.2,19.24,42266.0,15.1884,15.2042,15.1647,15.1963,42266.0
2015-12-11 14:20:00,19.24,19.25,19.21,19.22,43170.0,15.1963,15.2042,15.1726,15.1805,43170.0
2015-12-11 14:25:00,19.22,19.25,19.2,19.24,61426.0,15.1805,15.2042,15.1647,15.1963,61426.0
2015-12-11 14:30:00,19.24,19.25,19.21,19.23,49572.0,15.1963,15.2042,15.1726,15.1884,49572.0
2015-12-11 14:35:00,19.25,19.25,19.2,19.21,37077.0,15.2042,15.2042,15.1647,15.1726,37077.0
2015-12-11 14:40:00,19.21,19.27,19.18,19.27,74224.0,15.1726,15.22,15.1489,15.22,74224.0
2015-12-11 14:45:00,19.27,19.28,19.22,19.23,56163.0,15.22,15.2279,15.1805,15.1884,56163.0
2015-12-11 14:50:00,19.23,19.24,19.2,19.21,45909.0,15.1884,15.1963,15.1647,15.1726,45909.0
2015-12-11 14:55:00,19.21,19.23,19.2,19.2,30784.0,15.1726,15.1884,15.1647,15.1647,30784.0
2015-12-11 15:00:00,19.21,19.23,19.18,19.18,57722.0,15.1726,15.1884,15.1489,15.1489,57722.0
2015-12-11 15:05:00,19.18,19.19,19.1,19.11,64320.0,15.1489,15.1568,15.0858,15.0937,64320.0
2015-12-11 15:10:00,19.11,19.15,19.09,19.14,52885.0,15.0937,15.1253,15.0779,15.1174,52885.0
2015-12-11 15:15:00,19.13,19.14,19.08,19.1,56579.0,15.1095,15.1174,15.07,15.0858,56579.0
2015-12-11 15:20:00,19.1,19.11,19.05,19.05,66532.0,15.0858,15.0937,15.0463,15.0463,66532.0
2015-12-11 15:25:00,19.05,19.13,19.05,19.12,116269.0,15.0463,15.1095,15.0463,15.1016,116269.0
2015-12-11 15:30:00,19.12,19.13,19.09,19.13,107462.0,15.1016,15.1095,15.0779,15.1095,107462.0
2015-12-11 15:35:00,19.11,19.15,19.08,19.1,116364.0,15.0937,15.1253,15.07,15.0858,116364.0
2015-12-11 15:40:00,19.11,19.14,19.08,19.1,124426.0,15.0937,15.1174,15.07,15.0858,124426.0
2015-12-11 15:45:00,19.1,19.14,19.09,19.14,111522.0,15.0858,15.1174,15.0779,15.1174,111522.0
2015-12-11 15:50:00,19.14,19.14,19.08,19.08,139884.0,15.1174,15.1174,15.07,15.07,139884.0
2015-12-11 15:55:00,19.09,19.14,19.05,19.13,398556.0,15.0779,15.1174,15.0463,15.1095,398556.0
2015-12-14 09:30:00,19.06,19.13,19.02,19.03,149654.0,15.0542,15.1095,15.0226,15.0305,149654.0
2015-12-14 09:35:00,19.03,19.06,18.87,18.93,122757.0,15.0305,15.0542,14.9041,14.9515,122757.0
2015-12-14 09:40:00,18.93,18.93,18.85,18.86,42884.0,14.9515,14.9515,14.8883,14.8962,42884.0
2015-12-14 09:45:00,18.85,18.91,18.82,18.84,71401.0,14.8883,14.9357,14.8646,14.8804,71401.0
2015-12-14 09:50:00,18.83,18.83,18.7,18.7,87297.0,14.8725,14.8725,14.7698,14.7698,87297.0
2015-12-14 09:55:00,18.7,18.7,18.57,18.59,221289.0,14.7698,14.7698,14.6672,14.6829,221289.0
2015-12-14 10:00:00,18.6,18.6,18.47,18.5,138081.0,14.6908,14.6908,14.5882,14.6119,138081.0
2015-12-14 10:05:00,18.5,18.51,18.47,18.48,114250.0,14.6119,14.6198,14.5882,14.5961,114250.0
2015-12-14 10:10:00,18.48,18.54,18.43,18.53,123525.0,14.5961,14.6435,14.5566,14.6356,123525.0
2015-12-14 10:15:00,18.52,18.61,18.47,18.53,124038.0,14.6277,14.6987,14.5882,14.6356,124038.0
2015-12-14 10:20:00,18.53,18.55,18.48,18.51,71317.0,14.6356,14.6514,14.5961,14.6198,71317.0
2015-12-14 10:25:00,18.51,18.59,18.48,18.49,186076.0,14.6198,14.6829,14.5961,14.604,186076.0
2015-12-14 10:30:00,18.5,18.5,18.44,18.47,94184.0,14.6119,14.6119,14.5645,14.5882,94184.0
2015-12-14 10:35:00,18.48,18.59,18.48,18.58,116770.0,14.5961,14.6829,14.5961,14.675,116770.0
2015-12-14 10:40:00,18.59,18.62,18.54,18.61,85674.0,14.6829,14.7066,14.6435,14.6987,85674.0
2015-12-14 10:45:00,18.61,18.64,18.59,18.6,63623.0,14.6987,14.7224,14.6829,14.6908,63623.0
2015-12-14 10:50:00,18.6,18.64,18.58,18.59,57804.0,14.6908,14.7224,14.675,14.6829,57804.0
2015-12-14 10:55:00,18.59,18.62,18.55,18.6,61491.0,14.6829,14.7066,14.6514,14.6908,61491.0
2015-12-14 11:00:00,18.59,18.62,18.57,18.61,44657.0,14.6829,14.7066,14.6672,14.6987,44657.0
2015-12-14 11:05:00,18.61,18.68,18.6,18.64,56627.0,14.6987,14.754,14.6908,14.7224,56627.0
2015-12-14 11:10:00,18.64,18.64,18.53,18.57,76130.0,14.7224,14.7224,14.6356,14.6672,76130.0
2015-12-14 11:15:00,18.57,18.62,18.56,18.62,58928.0,14.6672,14.7066,14.6593,14.7066,58928.0
2015-12-14 11:20:00,18.63,18.64,18.6,18.64,29434.0,14.7145,14.7224,14.6908,14.7224,29434.0
2015-12-14 11:25:00,18.64,18.65,18.6,18.61,54416.0,14.7224,14.7303,14.6908,14.6987,54416.0
2015-12-14 11:30:00,18.6,18.6,18.48,18.5,74005.0,14.6908,14.6908,14.5961,14.6119,74005.0
2015-12-14 11:35:00,18.5,18.61,18.49,18.57,191290.0,14.6119,14.6987,14.604,14.6672,191290.0
2015-12-14 11:40:00,18.57,18.58,18.46,18.48,81131.0,14.6672,14.675,14.5803,14.5961,81131.0
2015-12-14 11:45:00,18.48,18.48,18.37,18.4,62158.0,14.5961,14.5961,14.5092,14.5329,62158.0
2015-12-14 11:50:00,18.39,18.4,18.31,18.35,68297.0,14.525,14.5329,14.4618,14.4934,68297.0
2015-12-14 11:55:00,18.35,18.36,18.3,18.32,51633.0,14.4934,14.5013,14.4539,14.4697,51633.0
2015-12-14 12:00:00,18.33,18.35,18.25,18.26,70684.0,14.4776,14.4934,14.4144,14.4223,70684.0
2015-12-14 12:05:00,18.26,18.31,18.23,18.3,81107.0,14.4223,14.4618,14.3986,14.4539,81107.0
2015-12-14 12:10:00,18.3,18.36,18.29,18.3,46178.0,14.4539,14.5013,14.446,14.4539,46178.0
2015-12-14 12:15:00,18.3,18.37,18.29,18.37,96931.0,14.4539,14.5092,14.446,14.5092,96931.0
2015-12-14 12:20:00,18.36,18.37,18.3,18.31,80184.0,14.5013,14.5092,14.4539,14.4618,80184.0
2015-12-14 12:25:00,18.32,18.35,18.29,18.34,117852.0,14.4697,14.4934,14.446,14.4855,117852.0
2015-12-14 12:30:00,18.35,18.35,18.3,18.31,49724.0,14.4934,14.4934,14.4539,14.4618,49724.0
2015-12-14 12:35:00,18.31,18.34,18.28,18.32,52928.0,14.4618,14.4855,14.4381,14.4697,52928.0
2015-12-14 12:40:00,18.31,18.36,18.27,18.28,87515.0,14.4618,14.5013,14.4302,14.4381,87515.0
2015-12-14 12:45:00,18.28,18.31,18.27,18.29,33384.0,14.4381,14.4618,14.4302,14.446,33384.0
2015-12-14 12:50:00,18.29,18.31,18.27,18.3,149637.0,14.446,14.4618,14.4302,14.4539,149637.0
2015-12-14 12:55:00,18.3,18.38,18.29,18.38,86899.0,14.4539,14.5171,14.446,14.5171,86899.0
2015-12-14 13:00:00,18.37,18.42,18.35,18.36,69393.0,14.5092,14.5487,14.4934,14.5013,69393.0
2015-12-14 13:05:00,18.36,18.37,18.28,18.29,54455.0,14.5013,14.5092,14.4381,14.446,54455.0
2015-12-14 13:10:00,18.29,18.3,18.24,18.25,46719.0,14.446,14.4539,14.4065,14.4144,46719.0
2015-12-14 13:15:00,18.26,18.26,18.22,18.24,36554.0,14.4223,14.4223,14.3907,14.4065,36554.0
2015-12-14 13:20:00,18.24,18.3,18.24,18.29,91030.0,14.4065,14.4539,14.4065,14.446,91030.0
2015-12-14 13:25:00,18.29,18.31,18.29,18.31,60976.0,14.446,14.4618,14.446,14.4618,60976.0
2015-12-14 13:30:00,18.31,18.39,18.3,18.35,71379.0,14.4618,14.525,14.4539,14.4934,71379.0
2015-12-14 13:35:00,18.34,18.35,18.23,18.26,71768.0,14.4855,14.4934,14.3986,14.4223,71768.0
2015-12-14 13:40:00,18.27,18.32,18.26,18.31,50152.0,14.4302,14.4697,14.4223,14.4618,50152.0
2015-12-14 13:45:00,18.3,18.31,18.27,18.29,27512.0,14.4539,14.4618,14.4302,14.446,27512.0
2015-12-14 13:50:00,18.28,18.3,18.25,18.27,31414.0,14.4381,14.4539,14.4144,14.4302,31414.0
2015-12-14 13:55:00,18.28,18.32,18.27,18.31,46976.0,14.4381,14.4697,14.4302,14.4618,46976.0
2015-12-14 14:00:00,18.32,18.4,18.31,18.4,105222.0,14.4697,14.5329,14.4618,14.5329,105222.0
2015-12-14 14:05:00,18.4,18.45,18.39,18.45,145394.0,14.5329,14.5724,14.525,14.5724,145394.0
2015-12-14 14:10:00,18.45,18.56,18.45,18.55,70414.0,14.5724,14.6593,14.5724,14.6514,70414.0
2015-12-14 14:15:00,18.56,18.6,18.55,18.6,93059.0,14.6593,14.6908,14.6514,14.6908,93059.0
2015-12-14 14:20:00,18.59,18.71,18.59,18.62,389067.0,14.6829,14.7777,14.6829,14.7066,389067.0
2015-12-14 14:25:00,18.62,18.66,18.61,18.64,74804.0,14.7066,14.7382,14.6987,14.7224,74804.0
2015-12-14 14:30:00,18.64,18.68,18.64,18.66,68287.0,14.7224,14.754,14.7224,14.7382,68287.0
2015-12-14 14:35:00,18.66,18.66,18.59,18.59,42710.0,14.7382,14.7382,14.6829,14.6829,42710.0
2015-12-14 14:40:00,18.59,18.59,18.55,18.55,23930.0,14.6829,14.6829,14.6514,14.6514,23930.0
2015-12-14 14:45:00,18.55,18.56,18.5,18.53,44237.0,14.6514,14.6593,14.6119,14.6356,44237.0
2015-12-14 14:50:00,18.52,18.55,18.5,18.53,57253.0,14.6277,14.6514,14.6119,14.6356,57253.0
2015-12-14 14:55:00,18.52,18.53,18.48,18.48,19795.0,14.6277,14.6356,14.5961,14.5961,19795.0
2015-12-14 15:00:00,18.48,18.49,18.37,18.37,132569.0,14.5961,14.604,14.5092,14.5092,132569.0
2015-12-14 15:05:00,18.38,18.38,18.31,18.33,95163.0,14.5171,14.5171,14.4618,14.4776,95163.0
2015-12-14 15:10:00,18.33,18.4,18.32,18.36,67051.0,14.4776,14.5329,14.4697,14.5013,67051.0
2015-12-14 15:15:00,18.37,18.37,18.33,18.34,23059.0,14.5092,14.5092,14.4776,14.4855,23059.0
2015-12-14 15:20:00,18.35,18.37,18.32,18.34,85574.0,14.4934,14.5092,14.4697,14.4855,85574.0
2015-12-14 15:25:00,18.33,18.34,18.31,18.31,35528.0,14.4776,14.4855,14.4618,14.4618,35528.0
2015-12-14 15:30:00,18.32,18.39,18.31,18.39,107528.0,14.4697,14.525,14.4618,14.525,107528.0
2015-12-14 15:35:00,18.39,18.41,18.35,18.37,140309.0,14.525,14.5408,14.4934,14.5092,140309.0
2015-12-14 15:40:00,18.36,18.36,18.3,18.31,132140.0,14.5013,14.5013,14.4539,14.4618,132140.0
2015-12-14 15:45:00,18.32,18.39,18.32,18.37,122756.0,14.4697,14.525,14.4697,14.5092,122756.0
2015-12-14 15:50:00,18.38,18.39,18.36,18.38,123239.0,14.5171,14.525,14.5013,14.5171,123239.0
2015-12-14 15:55:00,18.38,18.39,18.32,18.36,389630.0,14.5171,14.525,14.4697,14.5013,389630.0
2015-12-15 09:30:00,18.45,18.58,18.38,18.46,178437.0,14.5724,14.675,14.5171,14.5803,178437.0
2015-12-15 09:35:00,18.45,18.51,18.38,18.46,84389.0,14.5724,14.6198,14.5171,14.5803,84389.0
2015-12-15 09:40:00,18.46,18.54,18.41,18.47,67568.0,14.5803,14.6435,14.5408,14.5882,67568.0
2015-12-15 09:45:00,18.48,18.48,18.35,18.47,70336.0,14.5961,14.5961,14.4934,14.5882,70336.0
2015-12-15 09:50:00,18.47,18.47,18.35,18.37,74904.0,14.5882,14.5882,14.4934,14.5092,74904.0
2015-12-15 09:55:00,18.38,18.39,18.27,18.28,85973.0,14.5171,14.525,14.4302,14.4381,85973.0
2015-12-15 10:00:00,18.28,18.29,18.15,18.17,130729.0,14.4381,14.446,14.3354,14.3512,130729.0
2015-12-15 10:05:00,18.17,18.21,18.11,18.2,181100.0,14.3512,14.3828,14.3038,14.3749,181100.0
2015-12-15 10:10:00,18.2,18.21,18.16,18.19,64962.0,14.3749,14.3828,14.3433,14.367,64962.0
2015-12-15 10:15:00,18.19,18.2,18.11,18.11,56769.0,14.367,14.3749,14.3038,14.3038,56769.0
2015-12-15 10:20:00,18.11,18.19,18.1,18.16,72774.0,14.3038,14.367,14.2959,14.3433,72774.0
2015-12-15 10:25:00,18.17,18.24,18.16,18.22,115787.0,14.3512,14.4065,14.3433,14.3907,115787.0
2015-12-15 10:30:00,18.22,18.29,18.15,18.15,103672.0,14.3907,14.446,14.3354,14.3354,103672.0
2015-12-15 10:35:00,18.16,18.27,18.15,18.25,105897.0,14.3433,14.4302,14.3354,14.4144,105897.0
2015-12-15 10:40:00,18.25,18.26,18.2,18.22,71328.0,14.4144,14.4223,14.3749,14.3907,71328.0
2015-12-15 10:45:00,18.21,18.24,18.2,18.23,37430.0,14.3828,14.4065,14.3749,14.3986,37430.0
2015-12-15 10:50:00,18.23,18.27,18.18,18.18,30566.0,14.3986,14.4302,14.3591,14.3591,30566.0
2015-12-15 10:55:00,18.18,18.2,18.1,18.1,38761.0,14.3591,14.3749,14.2959,14.2959,38761.0
2015-12-15 11:00:00,18.1,18.15,18.1,18.14,50646.0,14.2959,14.3354,14.2959,14.3275,50646.0
2015-12-15 11:05:00,18.13,18.22,18.13,18.22,52812.0,14.3196,14.3907,14.3196,14.3907,52812.0
2015-12-15 11:10:00,18.22,18.25,18.15,18.15,85062.0,14.3907,14.4144,14.3354,14.3354,85062.0
2015-12-15 11:15:00,18.15,18.2,18.07,18.2,132643.0,14.3354,14.3749,14.2722,14.3749,132643.0
2015-12-15 11:20:00,18.2,18.21,18.16,18.19,92061.0,14.3749,14.3828,14.3433,14.367,92061.0
2015-12-15 11:25:00,18.19,18.21,18.12,18.13,56629.0,14.367,14.3828,14.3117,14.3196,56629.0
2015-12-15 11:30:00,18.12,18.14,18.11,18.13,53491.0,14.3117,14.3275,14.3038,14.3196,53491.0
2015-12-15 11:35:00,18.14,18.2,18.13,18.19,63165.0,14.3275,14.3749,14.3196,14.367,63165.0
2015-12-15 11:40:00,18.2,18.21,18.16,18.19,47630.0,14.3749,14.3828,14.3433,14.367,47630.0
2015-12-15 11:45:00,18.2,18.23,18.18,18.22,25804.0,14.3749,14.3986,14.3591,14.3907,25804.0
2015-12-15 11:50:00,18.22,18.28,18.22,18.28,31327.0,14.3907,14.4381,14.3907,14.4381,31327.0
2015-12-15 11:55:00,18.28,18.3,18.2,18.23,55970.0,14.4381,14.4539,14.3749,14.3986,55970.0
2015-12-15 12:00:00,18.23,18.24,18.19,18.21,33176.0,14.3986,14.4065,14.367,14.3828,33176.0
2015-12-15 12:05:00,18.21,18.24,18.19,18.21,35553.0,14.3828,14.4065,14.367,14.3828,35553.0
2015-12-15 12:10:00,18.21,18.25,18.19,18.23,34141.0,14.3828,14.4144,14.367,14.3986,34141.0
2015-12-15 12:15:00,18.24,18.28,18.19,18.2,37031.0,14.4065,14.4381,14.367,14.3749,37031.0
2015-12-15 12:20:00,18.2,18.28,18.2,18.27,36294.0,14.3749,14.4381,14.3749,14.4302,36294.0
2015-12-15 12:25:00,18.27,18.38,18.27,18.36,60802.0,14.4302,14.5171,14.4302,14.5013,60802.0
2015-12-15 12:30:00,18.36,18.45,18.35,18.44,87170.0,14.5013,14.5724,14.4934,14.5645,87170.0
2015-12-15 12:35:00,18.44,18.51,18.44,18.45,133728.0,14.5645,14.6198,14.5645,14.5724,133728.0
2015-12-15 12:40:00,18.45,18.45,18.3,18.32,82840.0,14.5724,14.5724,14.4539,14.4697,82840.0
2015-12-15 12:45:00,18.31,18.43,18.31,18.43,94514.0,14.4618,14.5566,14.4618,14.5566,94514.0
2015-12-15 12:50:00,18.43,18.44,18.35,18.35,73261.0,14.5566,14.5645,14.4934,14.4934,73261.0
2015-12-15 12:55:00,18.36,18.36,18.25,18.27,54681.0,14.5013,14.5013,14.4144,14.4302,54681.0
2015-12-15 13:00:00,18.27,18.3,18.26,18.29,53883.0,14.4302,14.4539,14.4223,14.446,53883.0
2015-12-15 13:05:00,18.3,18.31,18.27,18.31,19979.0,14.4539,14.4618,14.4302,14.4618,19979.0
2015-12-15 13:10:00,18.31,18.33,18.23,18.23,48517.0,14.4618,14.4776,14.3986,14.3986,48517.0
2015-12-15 13:15:00,18.23,18.29,18.22,18.29,26187.0,14.3986,14.446,14.3907,14.446,26187.0
2015-12-15 13:20:00,18.29,18.34,18.26,18.32,111768.0,14.446,14.4855,14.4223,14.4697,111768.0
2015-12-15 13:25:00,18.32,18.32,18.29,18.3,20072.0,14.4697,14.4697,14.446,14.4539,20072.0
2015-12-15 13:30:00,18.29,18.33,18.25,18.26,31133.0,14.446,14.4776,14.4144,14.4223,31133.0
2015-12-15 13:35:00,18.26,18.32,18.25,18.32,17300.0,14.4223,14.4697,14.4144,14.4697,17300.0
2015-12-15 13:40:00,18.32,18.32,18.29,18.3,19583.0,14.4697,14.4697,14.446,14.4539,19583.0
2015-12-15 13:45:00,18.31,18.4,18.3,18.35,67170.0,14.4618,14.5329,14.4539,14.4934,67170.0
2015-12-15 13:50:00,18.35,18.37,18.27,18.3,51245.0,14.4934,14.5092,14.4302,14.4539,51245.0
2015-12-15 13:55:00,18.3,18.36,18.28,18.35,33673.0,14.4539,14.5013,14.4381,14.4934,33673.0
2015-12-15 14:00:00,18.34,18.36,18.31,18.33,24638.0,14.4855,14.5013,14.4618,14.4776,24638.0
2015-12-15 14:05:00,18.33,18.34,18.29,18.3,26440.0,14.4776,14.4855,14.446,14.4539,26440.0
2015-12-15 14:10:00,18.31,18.36,18.3,18.34,51733.0,14.4618,14.5013,14.4539,14.4855,51733.0
2015-12-15 14:15:00,18.34,18.36,18.34,18.35,35955.0,14.4855,14.5013,14.4855,14.4934,35955.0
2015-12-15 14:20:00,18.35,18.38,18.33,18.38,58222.0,14.4934,14.5171,14.4776,14.5171,58222.0
2015-12-15 14:25:00,18.37,18.38,18.35,18.37,55473.0,14.5092,14.5171,14.4934,14.5092,55473.0
2015-12-15 14:30:00,18.37,18.39,18.35,18.36,35176.0,14.5092,14.525,14.4934,14.5013,35176.0
2015-12-15 14:35:00,18.36,18.37,18.35,18.37,28337.0,14.5013,14.5092,14.4934,14.5092,28337.0
2015-12-15 14:40:00,18.37,18.39,18.35,18.38,54063.0,14.5092,14.525,14.4934,14.5171,54063.0
2015-12-15 14:45:00,18.38,18.39,18.36,18.38,41427.0,14.5171,14.525,14.5013,14.5171,41427.0
2015-12-15 14:50:00,18.38,18.42,18.37,18.4,63334.0,14.5171,14.5487,14.5092,14.5329,63334.0
2015-12-15 14:55:00,18.41,18.44,18.4,18.44,57722.0,14.5408,14.5645,14.5329,14.5645,57722.0
2015-12-15 15:00:00,18.44,18.45,18.42,18.44,71303.0,14.5645,14.5724,14.5487,14.5645,71303.0
2015-12-15 15:05:00,18.45,18.45,18.43,18.45,59690.0,14.5724,14.5724,14.5566,14.5724,59690.0
2015-12-15 15:10:00,18.46,18.49,18.45,18.48,55298.0,14.5803,14.604,14.5724,14.5961,55298.0
2015-12-15 15:15:00,18.48,18.48,18.42,18.46,73819.0,14.5961,14.5961,14.5487,14.5803,73819.0
2015-12-15 15:20:00,18.46,18.47,18.39,18.4,58693.0,14.5803,14.5882,14.525,14.5329,58693.0
2015-12-15 15:25:00,18.4,18.41,18.38,18.41,73134.0,14.5329,14.5408,14.5171,14.5408,73134.0
2015-12-15 15:30:00,18.41,18.41,18.37,18.38,77724.0,14.5408,14.5408,14.5092,14.5171,77724.0
2015-12-15 15:35:00,18.38,18.46,18.38,18.44,67310.0,14.5171,14.5803,14.5171,14.5645,67310.0
2015-12-15 15:40:00,18.44,18.44,18.37,18.39,101739.0,14.5645,14.5645,14.5092,14.525,101739.0
2015-12-15 15:45:00,18.38,18.42,18.37,18.39,142508.0,14.5171,14.5487,14.5092,14.525,142508.0
2015-12-15 15:50:00,18.39,18.41,18.38,18.4,120361.0,14.525,14.5408,14.5171,14.5329,120361.0
2015-12-15 15:55:00,18.4,18.43,18.38,18.39,326855.0,14.5329,14.5566,14.5171,14.525,326855.0
2015-12-16 09:30:00,18.79,18.89,18.75,18.83,171444.0,14.8409,14.9199,14.8093,14.8725,171444.0
2015-12-16 09:35:00,18.83,19.0,18.78,19.0,111263.0,14.8725,15.0068,14.833,15.0068,111263.0
2015-12-16 09:40:00,19.0,19.08,18.9,18.95,115085.0,15.0068,15.07,14.9278,14.9673,115085.0
2015-12-16 09:45:00,18.95,19.09,18.94,19.09,208083.0,14.9673,15.0779,14.9594,15.0779,208083.0
2015-12-16 09:50:00,19.08,19.16,19.02,19.07,150340.0,15.07,15.1332,15.0226,15.0621,150340.0
2015-12-16 09:55:00,19.08,19.14,19.04,19.04,58107.0,15.07,15.1174,15.0384,15.0384,58107.0
2015-12-16 10:00:00,19.03,19.04,18.95,18.98,59012.0,15.0305,15.0384,14.9673,14.991,59012.0
2015-12-16 10:05:00,18.98,19.01,18.95,18.96,30695.0,14.991,15.0147,14.9673,14.9752,30695.0
2015-12-16 10:10:00,18.95,18.96,18.89,18.89,49224.0,14.9673,14.9752,14.9199,14.9199,49224.0
2015-12-16 10:15:00,18.9,18.92,18.75,18.87,95839.0,14.9278,14.9436,14.8093,14.9041,95839.0
2015-12-16 10:20:00,18.87,18.91,18.83,18.83,95925.0,14.9041,14.9357,14.8725,14.8725,95925.0
2015-12-16 10:25:00,18.83,18.91,18.82,18.84,46471.0,14.8725,14.9357,14.8646,14.8804,46471.0
2015-12-16 10:30:00,18.84,18.88,18.8,18.81,61247.0,14.8804,14.912,14.8488,14.8567,61247.0
2015-12-16 10:35:00,18.8,18.88,18.76,18.88,82319.0,14.8488,14.912,14.8172,14.912,82319.0
2015-12-16 10:40:00,18.88,18.88,18.69,18.7,134512.0,14.912,14.912,14.7619,14.7698,134512.0
2015-12-16 10:45:00,18.69,18.76,18.68,18.76,188952.0,14.7619,14.8172,14.754,14.8172,188952.0
2015-12-16 10:50:00,18.76,18.85,18.76,18.82,99687.0,14.8172,14.8883,14.8172,14.8646,99687.0
2015-12-16 10:55:00,18.81,18.88,18.81,18.85,64210.0,14.8567,14.912,14.8567,14.8883,64210.0
2015-12-16 11:00:00,18.85,18.94,18.84,18.89,118494.0,14.8883,14.9594,14.8804,14.9199,118494.0
2015-12-16 11:05:00,18.9,18.91,18.85,18.87,52790.0,14.9278,14.9357,14.8883,14.9041,52790.0
2015-12-16 11:10:00,18.86,18.89,18.84,18.88,36621.0,14.8962,14.9199,14.8804,14.912,36621.0
2015-12-16 11:15:00,18.89,18.91,18.85,18.88,58271.0,14.9199,14.9357,14.8883,14.912,58271.0
2015-12-16 11:20:00,18.87,18.9,18.86,18.86,29942.0,14.9041,14.9278,14.8962,14.8962,29942.0
2015-12-16 11:25:00,18.86,18.91,18.86,18.9,51073.0,14.8962,14.9357,14.8962,14.9278,51073.0
2015-12-16 11:30:00,18.91,18.97,18.9,18.94,54049.0,14.9357,14.9831,14.9278,14.9594,54049.0
2015-12-16 11:35:00,18.93,18.94,18.88,18.89,45387.0,14.9515,14.9594,14.912,14.9199,45387.0
2015-12-16 11:40:00,18.89,18.89,18.85,18.87,63147.0,14.9199,14.9199,14.8883,14.9041,63147.0
2015-12-16 11:45:00,18.86,18.9,18.86,18.88,32110.0,14.8962,14.9278,14.8962,14.912,32110.0
2015-12-16 11:50:00,18.87,18.89,18.84,18.87,41247.0,14.9041,14.9199,14.8804,14.9041,41247.0
2015-12-16 11:55:00,18.88,18.95,18.87,18.93,42872.0,14.912,14.9673,14.9041,14.9515,42872.0
2015-12-16 12:00:00,18.93,18.94,18.92,18.92,25718.0,14.9515,14.9594,14.9436,14.9436,25718.0
2015-12-16 12:05:00,18.92,18.99,18.92,18.99,27783.0,14.9436,14.9989,14.9436,14.9989,27783.0
2015-12-16 12:10:00,18.98,19.07,18.98,19.07,51516.0,14.991,15.0621,14.991,15.0621,51516.0
2015-12-16 12:15:00,19.07,19.08,19.03,19.08,52138.0,15.0621,15.07,15.0305,15.07,52138.0
2015-12-16 12:20:00,19.08,19.09,19.05,19.08,34895.0,15.07,15.0779,15.0463,15.07,34895.0
2015-12-16 12:25:00,19.09,19.13,19.08,19.13,115969.0,15.0779,15.1095,15.07,15.1095,115969.0
2015-12-16 12:30:00,19.12,19.2,19.12,19.2,59367.0,15.1016,15.1647,15.1016,15.1647,59367.0
2015-12-16 12:35:00,19.19,19.21,19.17,19.2,56653.0,15.1568,15.1726,15.141,15.1647,56653.0
2015-12-16 12:40:00,19.2,19.23,19.2,19.22,36251.0,15.1647,15.1884,15.1647,15.1805,36251.0
2015-12-16 12:45:00,19.22,19.26,19.22,19.23,63561.0,15.1805,15.2121,15.1805,15.1884,63561.0
2015-12-16 12:50:00,19.23,19.25,19.17,19.19,68451.0,15.1884,15.2042,15.141,15.1568,68451.0
2015-12-16 12:55:00,19.19,19.22,19.17,19.19,48701.0,15.1568,15.1805,15.141,15.1568,48701.0
2015-12-16 13:00:00,19.19,19.25,19.16,19.24,54454.0,15.1568,15.2042,15.1332,15.1963,54454.0
2015-12-16 13:05:00,19.24,19.24,19.14,19.17,91029.0,15.1963,15.1963,15.1174,15.141,91029.0
2015-12-16 13:10:00,19.16,19.16,19.12,19.14,31421.0,15.1332,15.1332,15.1016,15.1174,31421.0
2015-12-16 13:15:00,19.14,19.2,19.13,19.18,40449.0,15.1174,15.1647,15.1095,15.1489,40449.0
2015-12-16 13:20:00,19.18,19.2,19.15,19.16,44869.0,15.1489,15.1647,15.1253,15.1332,44869.0
2015-12-16 13:25:00,19.16,19.21,19.15,19.18,57721.0,15.1332,15.1726,15.1253,15.1489,57721.0
2015-12-16 13:30:00,19.19,19.21,19.15,19.16,84298.0,15.1568,15.1726,15.1253,15.1332,84298.0
2015-12-16 13:35:00,19.16,19.18,19.1,19.12,160175.0,15.1332,15.1489,15.0858,15.1016,160175.0
2015-12-16 13:40:00,19.11,19.17,19.03,19.08,176066.0,15.0937,15.141,15.0305,15.07,176066.0
2015-12-16 13:45:00,19.08,19.16,19.06,19.16,41744.0,15.07,15.1332,15.0542,15.1332,41744.0
2015-12-16 13:50:00,19.16,19.16,19.07,19.1,46442.0,15.1332,15.1332,15.0621,15.0858,46442.0
2015-12-16 13:55:00,19.08,19.19,19.02,19.13,70058.0,15.07,15.1568,15.0226,15.1095,70058.0
2015-12-16 14:00:00,19.12,19.17,18.65,19.0,137684.0,15.1016,15.141,14.7303,15.0068,137684.0
2015-12-16 14:05:00,18.98,19.11,18.93,18.98,192889.0,14.991,15.0937,14.9515,14.991,192889.0
2015-12-16 14:10:00,18.97,19.24,18.93,19.12,159699.0,14.9831,15.1963,14.9515,15.1016,159699.0
2015-12-16 14:15:00,19.13,19.16,19.01,19.08,129314.0,15.1095,15.1332,15.0147,15.07,129314.0
2015-12-16 14:20:00,19.09,19.1,18.89,18.96,131407.0,15.0779,15.0858,14.9199,14.9752,131407.0
2015-12-16 14:25:00,18.96,18.98,18.88,18.91,118948.0,14.9752,14.991,14.912,14.9357,118948.0
2015-12-16 14:30:00,18.93,19.06,18.89,18.94,146949.0,14.9515,15.0542,14.9199,14.9594,146949.0
2015-12-16 14:35:00,18.93,19.03,18.92,18.92,51369.0,14.9515,15.0305,14.9436,14.9436,51369.0
2015-12-16 14:40:00,18.92,19.17,18.92,19.15,128615.0,14.9436,15.141,14.9436,15.1253,128615.0
2015-12-16 14:45:00,19.14,19.14,18.95,19.03,281403.0,15.1174,15.1174,14.9673,15.0305,281403.0
2015-12-16 14:50:00,19.03,19.1,19.0,19.1,59536.0,15.0305,15.0858,15.0068,15.0858,59536.0
2015-12-16 14:55:00,19.1,19.16,19.06,19.15,84002.0,15.0858,15.1332,15.0542,15.1253,84002.0
2015-12-16 15:00:00,19.15,19.16,19.05,19.07,153095.0,15.1253,15.1332,15.0463,15.0621,153095.0
2015-12-16 15:05:00,19.07,19.09,19.0,19.05,46463.0,15.0621,15.0779,15.0068,15.0463,46463.0
2015-12-16 15:10:00,19.05,19.06,18.95,18.96,47564.0,15.0463,15.0542,14.9673,14.9752,47564.0
2015-12-16 15:15:00,18.97,19.0,18.83,18.84,87943.0,14.9831,15.0068,14.8725,14.8804,87943.0
2015-12-16 15:20:00,18.84,18.87,18.76,18.81,124019.0,14.8804,14.9041,14.8172,14.8567,124019.0
2015-12-16 15:25:00,18.8,18.85,18.76,18.83,69464.0,14.8488,14.8883,14.8172,14.8725,69464.0
2015-12-16 15:30:00,18.83,18.93,18.81,18.92,81832.0,14.8725,14.9515,14.8567,14.9436,81832.0
2015-12-16 15:35:00,18.92,18.92,18.85,18.89,135257.0,14.9436,14.9436,14.8883,14.9199,135257.0
2015-12-16 15:40:00,18.89,19.07,18.88,19.05,143298.0,14.9199,15.0621,14.912,15.0463,143298.0
2015-12-16 15:45:00,19.04,19.07,19.01,19.04,118275.0,15.0384,15.0621,15.0147,15.0384,118275.0
2015-12-16 15:50:00,19.04,19.07,19.02,19.04,157753.0,15.0384,15.0621,15.0226,15.0384,157753.0
2015-12-16 15:55:00,19.05,19.11,19.04,19.08,331859.0,15.0463,15.0937,15.0384,15.07,331859.0
2015-12-17 09:30:00,18.44,18.44,17.96,18.09,347841.0,14.5645,14.5645,14.1854,14.288,347841.0
2015-12-17 09:35:00,18.08,18.12,17.83,17.9,299172.0,14.2801,14.3117,14.0827,14.138,299172.0
2015-12-17 09:40:00,17.87,17.89,17.69,17.7,400234.0,14.1143,14.1301,13.9721,13.98,400234.0
2015-12-17 09:45:00,17.7,17.79,17.64,17.64,304672.0,13.98,14.0511,13.9326,13.9326,304672.0
2015-12-17 09:50:00,17.65,17.76,17.6,17.75,229746.0,13.9405,14.0274,13.901,14.0195,229746.0
2015-12-17 09:55:00,17.76,17.77,17.63,17.65,156108.0,14.0274,14.0353,13.9247,13.9405,156108.0
2015-12-17 10:00:00,17.66,17.72,17.6,17.6,160571.0,13.9484,13.9958,13.901,13.901,160571.0
2015-12-17 10:05:00,17.6,17.69,17.58,17.66,207081.0,13.901,13.9721,13.8852,13.9484,207081.0
2015-12-17 10:10:00,17.66,17.73,17.64,17.65,265677.0,13.9484,14.0037,13.9326,13.9405,265677.0
2015-12-17 10:15:00,17.64,17.65,17.51,17.57,390195.0,13.9326,13.9405,13.8299,13.8773,390195.0
2015-12-17 10:20:00,17.57,17.73,17.56,17.66,208548.0,13.8773,14.0037,13.8694,13.9484,208548.0
2015-12-17 10:25:00,17.65,17.68,17.58,17.65,83633.0,13.9405,13.9642,13.8852,13.9405,83633.0
2015-12-17 10:30:00,17.64,17.65,17.51,17.51,93707.0,13.9326,13.9405,13.8299,13.8299,93707.0
2015-12-17 10:35:00,17.51,17.62,17.5,17.57,120865.0,13.8299,13.9168,13.822,13.8773,120865.0
2015-12-17 10:40:00,17.57,17.57,17.51,17.52,106972.0,13.8773,13.8773,13.8299,13.8378,106972.0
2015-12-17 10:45:00,17.53,17.56,17.5,17.51,118123.0,13.8457,13.8694,13.822,13.8299,118123.0
2015-12-17 10:50:00,17.52,17.56,17.5,17.51,170600.0,13.8378,13.8694,13.822,13.8299,170600.0
2015-12-17 10:55:00,17.52,17.6,17.52,17.6,62016.0,13.8378,13.901,13.8378,13.901,62016.0
2015-12-17 11:00:00,17.59,17.61,17.55,17.6,138947.0,13.8931,13.9089,13.8615,13.901,138947.0
2015-12-17 11:05:00,17.61,17.62,17.5,17.52,107987.0,13.9089,13.9168,13.822,13.8378,107987.0
2015-12-17 11:10:00,17.51,17.56,17.5,17.55,66656.0,13.8299,13.8694,13.822,13.8615,66656.0
2015-12-17 11:15:00,17.55,17.59,17.54,17.58,78123.0,13.8615,13.8931,13.8536,13.8852,78123.0
2015-12-17 11:20:00,17.58,17.58,17.54,17.57,84402.0,13.8852,13.8852,13.8536,13.8773,84402.0
2015-12-17 11:25:00,17.57,17.6,17.55,17.59,43489.0,13.8773,13.901,13.8615,13.8931,43489.0
2015-12-17 11:30:00,17.59,17.6,17.52,17.55,117728.0,13.8931,13.901,13.8378,13.8615,117728.0
2015-12-17 11:35:00,17.55,17.62,17.54,17.6,91443.0,13.8615,13.9168,13.8536,13.901,91443.0
2015-12-17 11:40:00,17.6,17.63,17.58,17.6,100319.0,13.901,13.9247,13.8852,13.901,100319.0
2015-12-17 11:45:00,17.6,17.61,17.58,17.59,51352.0,13.901,13.9089,13.8852,13.8931,51352.0
2015-12-17 11:50:00,17.6,17.61,17.58,17.59,126324.0,13.901,13.9089,13.8852,13.8931,126324.0
2015-12-17 11:55:00,17.59,17.62,17.55,17.59,239662.0,13.8931,13.9168,13.8615,13.8931,239662.0
2015-12-17 12:00:00,17.59,17.61,17.58,17.58,60590.0,13.8931,13.9089,13.8852,13.8852,60590.0
2015-12-17 12:05:00,17.58,17.6,17.54,17.6,132304.0,13.8852,13.901,13.8536,13.901,132304.0
2015-12-17 12:10:00,17.6,17.61,17.57,17.61,126565.0,13.901,13.9089,13.8773,13.9089,126565.0
2015-12-17 12:15:00,17.61,17.63,17.59,17.6,57722.0,13.9089,13.9247,13.8931,13.901,57722.0
2015-12-17 12:20:00,17.59,17.62,17.58,17.6,62943.0,13.8931,13.9168,13.8852,13.901,62943.0
2015-12-17 12:25:00,17.6,17.61,17.57,17.58,103274.0,13.901,13.9089,13.8773,13.8852,103274.0
2015-12-17 12:30:00,17.58,17.59,17.54,17.58,86687.0,13.8852,13.8931,13.8536,13.8852,86687.0
2015-12-17 12:35:00,17.59,17.64,17.58,17.59,48037.0,13.8931,13.9326,13.8852,13.8931,48037.0
2015-12-17 12:40:00,17.58,17.59,17.56,17.57,45562.0,13.8852,13.8931,13.8694,13.8773,45562.0
2015-12-17 12:45:00,17.57,17.64,17.57,17.64,45086.0,13.8773,13.9326,13.8773,13.9326,45086.0
2015-12-17 12:50:00,17.64,17.69,17.61,17.66,89891.0,13.9326,13.9721,13.9089,13.9484,89891.0
2015-12-17 12:55:00,17.65,17.67,17.64,17.66,28308.0,13.9405,13.9563,13.9326,13.9484,28308.0
2015-12-17 13:00:00,17.65,17.65,17.61,17.63,41405.0,13.9405,13.9405,13.9089,13.9247,41405.0
2015-12-17 13:05:00,17.62,17.63,17.59,17.6,49317.0,13.9168,13.9247,13.8931,13.901,49317.0
2015-12-17 13:10:00,17.61,17.68,17.59,17.68,142721.0,13.9089,13.9642,13.8931,13.9642,142721.0
2015-12-17 13:15:00,17.67,17.68,17.6,17.62,62306.0,13.9563,13.9642,13.901,13.9168,62306.0
2015-12-17 13:20:00,17.61,17.62,17.6,17.61,23806.0,13.9089,13.9168,13.901,13.9089,23806.0
2015-12-17 13:25:00,17.6,17.6,17.56,17.57,87904.0,13.901,13.901,13.8694,13.8773,87904.0
2015-12-17 13:30:00,17.57,17.59,17.56,17.58,41253.0,13.8773,13.8931,13.8694,13.8852,41253.0
2015-12-17 13:35:00,17.58,17.64,17.57,17.61,70017.0,13.8852,13.9326,13.8773,13.9089,70017.0
2015-12-17 13:40:00,17.61,17.74,17.61,17.74,64770.0,13.9089,14.0116,13.9089,14.0116,64770.0
2015-12-17 13:45:00,17.74,17.74,17.69,17.7,61031.0,14.0116,14.0116,13.9721,13.98,61031.0
2015-12-17 13:50:00,17.69,17.73,17.68,17.71,42440.0,13.9721,14.0037,13.9642,13.9879,42440.0
2015-12-17 13:55:00,17.71,17.76,17.69,17.76,53861.0,13.9879,14.0274,13.9721,14.0274,53861.0
2015-12-17 14:00:00,17.76,17.81,17.75,17.8,133549.0,14.0274,14.0669,14.0195,14.059,133549.0
2015-12-17 14:05:00,17.81,17.81,17.77,17.79,64761.0,14.0669,14.0669,14.0353,14.0511,64761.0
2015-12-17 14:10:00,17.8,17.8,17.77,17.79,84386.0,14.059,14.059,14.0353,14.0511,84386.0
2015-12-17 14:15:00,17.8,17.84,17.79,17.8,46863.0,14.059,14.0906,14.0511,14.059,46863.0
2015-12-17 14:20:00,17.8,17.81,17.76,17.77,74509.0,14.059,14.0669,14.0274,14.0353,74509.0
2015-12-17 14:25:00,17.78,17.82,17.77,17.8,70876.0,14.0432,14.0748,14.0353,14.059,70876.0
2015-12-17 14:30:00,17.8,17.81,17.75,17.77,46196.0,14.059,14.0669,14.0195,14.0353,46196.0
2015-12-17 14:35:00,17.77,17.77,17.72,17.73,51331.0,14.0353,14.0353,13.9958,14.0037,51331.0
2015-12-17 14:40:00,17.72,17.73,17.69,17.7,32138.0,13.9958,14.0037,13.9721,13.98,32138.0
2015-12-17 14:45:00,17.7,17.71,17.68,17.69,49246.0,13.98,13.9879,13.9642,13.9721,49246.0
2015-12-17 14:50:00,17.68,17.7,17.66,17.69,64957.0,13.9642,13.98,13.9484,13.9721,64957.0
2015-12-17 14:55:00,17.69,17.72,17.69,17.7,60288.0,13.9721,13.9958,13.9721,13.98,60288.0
2015-12-17 15:00:00,17.69,17.7,17.65,17.65,54673.0,13.9721,13.98,13.9405,13.9405,54673.0
2015-12-17 15:05:00,17.65,17.67,17.65,17.65,85284.0,13.9405,13.9563,13.9405,13.9405,85284.0
2015-12-17 15:10:00,17.66,17.69,17.64,17.69,71923.0,13.9484,13.9721,13.9326,13.9721,71923.0
2015-12-17 15:15:00,17.69,17.69,17.65,17.66,69703.0,13.9721,13.9721,13.9405,13.9484,69703.0
2015-12-17 15:20:00,17.65,17.66,17.63,17.66,64745.0,13.9405,13.9484,13.9247,13.9484,64745.0
2015-12-17 15:25:00,17.66,17.69,17.64,17.67,100920.0,13.9484,13.9721,13.9326,13.9563,100920.0
2015-12-17 15:30:00,17.66,17.72,17.65,17.69,100416.0,13.9484,13.9958,13.9405,13.9721,100416.0
2015-12-17 15:35:00,17.69,17.72,17.68,17.69,103478.0,13.9721,13.9958,13.9642,13.9721,103478.0
2015-12-17 15:40:00,17.68,17.7,17.65,17.66,121896.0,13.9642,13.98,13.9405,13.9484,121896.0
2015-12-17 15:45:00,17.65,17.68,17.64,17.64,166318.0,13.9405,13.9642,13.9326,13.9326,166318.0
2015-12-17 15:50:00,17.64,17.69,17.62,17.66,271775.0,13.9326,13.9721,13.9168,13.9484,271775.0
2015-12-17 15:55:00,17.65,17.66,17.59,17.6,387321.0,13.9405,13.9484,13.8931,13.901,387321.0
2015-12-18 09:30:00,17.8,17.81,17.64,17.77,531721.0,14.059,14.0669,13.9326,14.0353,531721.0
2015-12-18 09:35:00,17.78,17.81,17.61,17.62,249682.0,14.0432,14.0669,13.9089,13.9168,249682.0
2015-12-18 09:40:00,17.62,17.65,17.58,17.59,73318.0,13.9168,13.9405,13.8852,13.8931,73318.0
2015-12-18 09:45:00,17.59,17.94,17.58,17.82,268109.0,13.8931,14.1696,13.8852,14.0748,268109.0
2015-12-18 09:50:00,17.82,17.95,17.81,17.89,123757.0,14.0748,14.1775,14.0669,14.1301,123757.0
2015-12-18 09:55:00,17.89,18.01,17.89,17.98,211719.0,14.1301,14.2248,14.1301,14.2012,211719.0
2015-12-18 10:00:00,17.98,18.11,17.97,18.07,202439.0,14.2012,14.3038,14.1933,14.2722,202439.0
2015-12-18 10:05:00,18.08,18.12,18.03,18.03,128533.0,14.2801,14.3117,14.2406,14.2406,128533.0
2015-12-18 10:10:00,18.04,18.14,18.02,18.11,141618.0,14.2485,14.3275,14.2327,14.3038,141618.0
2015-12-18 10:15:00,18.11,18.14,18.01,18.03,173706.0,14.3038,14.3275,14.2248,14.2406,173706.0
2015-12-18 10:20:00,18.03,18.06,17.97,17.98,120070.0,14.2406,14.2643,14.1933,14.2012,120070.0
2015-12-18 10:25:00,17.98,18.0,17.92,17.99,61766.0,14.2012,14.2169,14.1538,14.2091,61766.0
2015-12-18 10:30:00,18.0,18.02,17.96,18.01,70806.0,14.2169,14.2327,14.1854,14.2248,70806.0
2015-12-18 10:35:00,18.01,18.03,17.92,17.94,147524.0,14.2248,14.2406,14.1538,14.1696,147524.0
2015-12-18 10:40:00,17.95,18.0,17.95,17.98,79687.0,14.1775,14.2169,14.1775,14.2012,79687.0
2015-12-18 10:45:00,17.98,18.01,17.91,17.93,69976.0,14.2012,14.2248,14.1459,14.1617,69976.0
2015-12-18 10:50:00,17.94,17.95,17.86,17.86,78800.0,14.1696,14.1775,14.1064,14.1064,78800.0
2015-12-18 10:55:00,17.86,17.86,17.81,17.83,68036.0,14.1064,14.1064,14.0669,14.0827,68036.0
2015-12-18 11:00:00,17.84,17.99,17.83,17.98,140119.0,14.0906,14.2091,14.0827,14.2012,140119.0
2015-12-18 11:05:00,17.98,18.02,17.93,17.98,97650.0,14.2012,14.2327,14.1617,14.2012,97650.0
2015-12-18 11:10:00,17.99,18.02,17.95,18.01,61980.0,14.2091,14.2327,14.1775,14.2248,61980.0
2015-12-18 11:15:00,18.01,18.05,18.0,18.02,62181.0,14.2248,14.2564,14.2169,14.2327,62181.0
2015-12-18 11:20:00,18.03,18.04,18.0,18.02,51360.0,14.2406,14.2485,14.2169,14.2327,51360.0
2015-12-18 11:25:00,18.02,18.04,17.96,18.04,88980.0,14.2327,14.2485,14.1854,14.2485,88980.0
2015-12-18 11:30:00,18.04,18.04,18.01,18.02,39798.0,14.2485,14.2485,14.2248,14.2327,39798.0
2015-12-18 11:35:00,18.02,18.03,17.98,17.98,57688.0,14.2327,14.2406,14.2012,14.2012,57688.0
2015-12-18 11:40:00,17.98,18.01,17.97,17.98,46967.0,14.2012,14.2248,14.1933,14.2012,46967.0
2015-12-18 11:45:00,17.99,18.02,17.98,18.01,52778.0,14.2091,14.2327,14.2012,14.2248,52778.0
2015-12-18 11:50:00,18.01,18.03,17.99,18.01,24826.0,14.2248,14.2406,14.2091,14.2248,24826.0
2015-12-18 11:55:00,18.01,18.03,18.0,18.03,43614.0,14.2248,14.2406,14.2169,14.2406,43614.0
2015-12-18 12:00:00,18.03,18.11,18.02,18.09,91128.0,14.2406,14.3038,14.2327,14.288,91128.0
2015-12-18 12:05:00,18.08,18.1,18.06,18.09,46504.0,14.2801,14.2959,14.2643,14.288,46504.0
2015-12-18 12:10:00,18.1,18.1,18.06,18.07,39985.0,14.2959,14.2959,14.2643,14.2722,39985.0
2015-12-18 12:15:00,18.08,18.11,18.05,18.07,57699.0,14.2801,14.3038,14.2564,14.2722,57699.0
2015-12-18 12:20:00,18.06,18.12,18.06,18.11,37330.0,14.2643,14.3117,14.2643,14.3038,37330.0
2015-12-18 12:25:00,18.11,18.11,18.03,18.04,59463.0,14.3038,14.3038,14.2406,14.2485,59463.0
2015-12-18 12:30:00,18.04,18.1,18.01,18.09,55011.0,14.2485,14.2959,14.2248,14.288,55011.0
2015-12-18 12:35:00,18.1,18.12,18.09,18.1,59119.0,14.2959,14.3117,14.288,14.2959,59119.0
2015-12-18 12:40:00,18.11,18.15,18.1,18.14,43052.0,14.3038,14.3354,14.2959,14.3275,43052.0
2015-12-18 12:45:00,18.14,18.15,18.08,18.09,41313.0,14.3275,14.3354,14.2801,14.288,41313.0
2015-12-18 12:50:00,18.09,18.09,18.04,18.06,31842.0,14.288,14.288,14.2485,14.2643,31842.0
2015-12-18 12:55:00,18.06,18.07,18.0,18.01,30105.0,14.2643,14.2722,14.2169,14.2248,30105.0
2015-12-18 13:00:00,18.0,18.03,17.97,18.01,65438.0,14.2169,14.2406,14.1933,14.2248,65438.0
2015-12-18 13:05:00,18.02,18.09,18.01,18.08,41575.0,14.2327,14.288,14.2248,14.2801,41575.0
2015-12-18 13:10:00,18.08,18.11,18.06,18.1,31072.0,14.2801,14.3038,14.2643,14.2959,31072.0
2015-12-18 13:15:00,18.1,18.1,18.05,18.07,40546.0,14.2959,14.2959,14.2564,14.2722,40546.0
2015-12-18 13:20:00,18.07,18.08,18.03,18.04,27592.0,14.2722,14.2801,14.2406,14.2485,27592.0
2015-12-18 13:25:00,18.04,18.05,18.01,18.03,39245.0,14.2485,14.2564,14.2248,14.2406,39245.0
2015-12-18 13:30:00,18.03,18.04,18.0,18.02,29513.0,14.2406,14.2485,14.2169,14.2327,29513.0
2015-12-18 13:35:00,18.02,18.03,17.99,18.01,48061.0,14.2327,14.2406,14.2091,14.2248,48061.0
2015-12-18 13:40:00,18.01,18.04,18.0,18.03,37044.0,14.2248,14.2485,14.2169,14.2406,37044.0
2015-12-18 13:45:00,18.02,18.04,17.99,18.0,52662.0,14.2327,14.2485,14.2091,14.2169,52662.0
2015-12-18 13:50:00,18.0,18.03,17.93,17.95,63121.0,14.2169,14.2406,14.1617,14.1775,63121.0
2015-12-18 13:55:00,17.95,17.96,17.93,17.94,22248.0,14.1775,14.1854,14.1617,14.1696,22248.0
2015-12-18 14:00:00,17.95,17.95,17.87,17.87,39296.0,14.1775,14.1775,14.1143,14.1143,39296.0
2015-12-18 14:05:00,17.87,17.96,17.87,17.95,73679.0,14.1143,14.1854,14.1143,14.1775,73679.0
2015-12-18 14:10:00,17.95,17.96,17.91,17.92,46205.0,14.1775,14.1854,14.1459,14.1538,46205.0
2015-12-18 14:15:00,17.93,17.96,17.9,17.95,48498.0,14.1617,14.1854,14.138,14.1775,48498.0
2015-12-18 14:20:00,17.96,18.02,17.95,18.02,50921.0,14.1854,14.2327,14.1775,14.2327,50921.0
2015-12-18 14:25:00,18.02,18.04,18.0,18.03,40246.0,14.2327,14.2485,14.2169,14.2406,40246.0
2015-12-18 14:30:00,18.04,18.05,18.02,18.04,59274.0,14.2485,14.2564,14.2327,14.2485,59274.0
2015-12-18 14:35:00,18.04,18.07,18.04,18.05,71695.0,14.2485,14.2722,14.2485,14.2564,71695.0
2015-12-18 14:40:00,18.05,18.05,17.97,17.99,69123.0,14.2564,14.2564,14.1933,14.2091,69123.0
2015-12-18 14:45:00,17.99,18.01,17.97,17.98,36002.0,14.2091,14.2248,14.1933,14.2012,36002.0
2015-12-18 14:50:00,17.98,17.99,17.97,17.97,38211.0,14.2012,14.2091,14.1933,14.1933,38211.0
2015-12-18 14:55:00,17.97,17.99,17.95,17.96,23267.0,14.1933,14.2091,14.1775,14.1854,23267.0
2015-12-18 15:00:00,17.96,18.01,17.95,17.99,82909.0,14.1854,14.2248,14.1775,14.2091,82909.0
2015-12-18 15:05:00,17.99,18.01,17.98,18.01,46229.0,14.2091,14.2248,14.2012,14.2248,46229.0
2015-12-18 15:10:00,18.01,18.01,17.92,17.95,72580.0,14.2248,14.2248,14.1538,14.1775,72580.0
2015-12-18 15:15:00,17.95,17.95,17.9,17.94,72889.0,14.1775,14.1775,14.138,14.1696,72889.0
2015-12-18 15:20:00,17.93,17.96,17.91,17.95,77665.0,14.1617,14.1854,14.1459,14.1775,77665.0
2015-12-18 15:25:00,17.96,17.98,17.94,17.94,75872.0,14.1854,14.2012,14.1696,14.1696,75872.0
2015-12-18 15:30:00,17.94,17.96,17.9,17.91,131178.0,14.1696,14.1854,14.138,14.1459,131178.0
2015-12-18 15:35:00,17.91,17.92,17.83,17.84,186523.0,14.1459,14.1538,14.0827,14.0906,186523.0
2015-12-18 15:40:00,17.84,17.93,17.84,17.91,192876.0,14.0906,14.1617,14.0906,14.1459,192876.0
2015-12-18 15:45:00,17.91,17.91,17.77,17.78,372918.0,14.1459,14.1459,14.0353,14.0432,372918.0
2015-12-18 15:50:00,17.77,17.77,17.72,17.72,247379.0,14.0353,14.0353,13.9958,13.9958,247379.0
2015-12-18 15:55:00,17.73,17.75,17.7,17.71,538505.0,14.0037,14.0195,13.98,13.9879,538505.0
2015-12-21 09:30:00,18.09,18.25,17.92,18.03,262759.0,14.288,14.4144,14.1538,14.2406,262759.0
2015-12-21 09:35:00,18.03,18.12,17.96,17.97,123451.0,14.2406,14.3117,14.1854,14.1933,123451.0
2015-12-21 09:40:00,17.97,17.99,17.84,17.93,76102.0,14.1933,14.2091,14.0906,14.1617,76102.0
2015-12-21 09:45:00,17.93,18.02,17.85,17.9,120730.0,14.1617,14.2327,14.0985,14.138,120730.0
2015-12-21 09:50:00,17.89,17.95,17.77,17.84,109250.0,14.1301,14.1775,14.0353,14.0906,109250.0
2015-12-21 09:55:00,17.85,17.87,17.81,17.83,93232.0,14.0985,14.1143,14.0669,14.0827,93232.0
2015-12-21 10:00:00,17.83,17.89,17.8,17.86,65240.0,14.0827,14.1301,14.059,14.1064,65240.0
2015-12-21 10:05:00,17.87,17.89,17.86,17.88,57620.0,14.1143,14.1301,14.1064,14.1222,57620.0
2015-12-21 10:10:00,17.88,17.92,17.83,17.85,93134.0,14.1222,14.1538,14.0827,14.0985,93134.0
2015-12-21 10:15:00,17.84,17.94,17.83,17.93,53747.0,14.0906,14.1696,14.0827,14.1617,53747.0
2015-12-21 10:20:00,17.92,18.0,17.91,17.98,72280.0,14.1538,14.2169,14.1459,14.2012,72280.0
2015-12-21 10:25:00,17.98,17.98,17.95,17.96,39961.0,14.2012,14.2012,14.1775,14.1854,39961.0
2015-12-21 10:30:00,17.96,17.98,17.94,17.96,42637.0,14.1854,14.2012,14.1696,14.1854,42637.0
2015-12-21 10:35:00,17.96,17.96,17.9,17.96,70590.0,14.1854,14.1854,14.138,14.1854,70590.0
2015-12-21 10:40:00,17.96,17.96,17.92,17.94,56709.0,14.1854,14.1854,14.1538,14.1696,56709.0
2015-12-21 10:45:00,17.94,17.95,17.91,17.92,30767.0,14.1696,14.1775,14.1459,14.1538,30767.0
2015-12-21 10:50:00,17.92,17.93,17.87,17.9,48919.0,14.1538,14.1617,14.1143,14.138,48919.0
2015-12-21 10:55:00,17.9,17.93,17.9,17.92,22215.0,14.138,14.1617,14.138,14.1538,22215.0
2015-12-21 11:00:00,17.92,17.96,17.9,17.94,40185.0,14.1538,14.1854,14.138,14.1696,40185.0
2015-12-21 11:05:00,17.94,17.96,17.92,17.93,25839.0,14.1696,14.1854,14.1538,14.1617,25839.0
2015-12-21 11:10:00,17.92,17.92,17.85,17.86,32321.0,14.1538,14.1538,14.0985,14.1064,32321.0
2015-12-21 11:15:00,17.85,17.86,17.83,17.85,21567.0,14.0985,14.1064,14.0827,14.0985,21567.0
2015-12-21 11:20:00,17.85,17.87,17.83,17.86,44832.0,14.0985,14.1143,14.0827,14.1064,44832.0
2015-12-21 11:25:00,17.85,17.88,17.82,17.85,45329.0,14.0985,14.1222,14.0748,14.0985,45329.0
2015-12-21 11:30:00,17.85,17.85,17.8,17.82,54951.0,14.0985,14.0985,14.059,14.0748,54951.0
2015-12-21 11:35:00,17.81,17.85,17.8,17.83,36063.0,14.0669,14.0985,14.059,14.0827,36063.0
2015-12-21 11:40:00,17.82,17.87,17.81,17.84,49552.0,14.0748,14.1143,14.0669,14.0906,49552.0
2015-12-21 11:45:00,17.84,17.84,17.81,17.81,46954.0,14.0906,14.0906,14.0669,14.0669,46954.0
2015-12-21 11:50:00,17.81,17.85,17.79,17.83,35903.0,14.0669,14.0985,14.0511,14.0827,35903.0
2015-12-21 11:55:00,17.83,17.86,17.81,17.85,19367.0,14.0827,14.1064,14.0669,14.0985,19367.0
2015-12-21 12:00:00,17.86,17.88,17.86,17.87,24519.0,14.1064,14.1222,14.1064,14.1143,24519.0
2015-12-21 12:05:00,17.86,17.86,17.83,17.84,23124.0,14.1064,14.1064,14.0827,14.0906,23124.0
2015-12-21 12:10:00,17.84,17.87,17.84,17.87,26212.0,14.0906,14.1143,14.0906,14.1143,26212.0
2015-12-21 12:15:00,17.86,17.86,17.81,17.82,32449.0,14.1064,14.1064,14.0669,14.0748,32449.0
2015-12-21 12:20:00,17.83,17.84,17.8,17.81,35787.0,14.0827,14.0906,14.059,14.0669,35787.0
2015-12-21 12:25:00,17.82,17.85,17.81,17.85,33869.0,14.0748,14.0985,14.0669,14.0985,33869.0
2015-12-21 12:30:00,17.84,17.84,17.81,17.82,29935.0,14.0906,14.0906,14.0669,14.0748,29935.0
2015-12-21 12:35:00,17.81,17.85,17.81,17.83,18944.0,14.0669,14.0985,14.0669,14.0827,18944.0
2015-12-21 12:40:00,17.84,17.85,17.82,17.85,20222.0,14.0906,14.0985,14.0748,14.0985,20222.0
2015-12-21 12:45:00,17.84,17.84,17.79,17.8,35255.0,14.0906,14.0906,14.0511,14.059,35255.0
2015-12-21 12:50:00,17.8,17.85,17.79,17.85,25759.0,14.059,14.0985,14.0511,14.0985,25759.0
2015-12-21 12:55:00,17.85,17.86,17.83,17.85,25660.0,14.0985,14.1064,14.0827,14.0985,25660.0
2015-12-21 13:00:00,17.85,17.85,17.81,17.82,16579.0,14.0985,14.0985,14.0669,14.0748,16579.0
2015-12-21 13:05:00,17.81,17.82,17.77,17.77,100412.0,14.0669,14.0748,14.0353,14.0353,100412.0
2015-12-21 13:10:00,17.78,17.78,17.75,17.76,49602.0,14.0432,14.0432,14.0195,14.0274,49602.0
2015-12-21 13:15:00,17.77,17.79,17.76,17.77,28193.0,14.0353,14.0511,14.0274,14.0353,28193.0
2015-12-21 13:20:00,17.77,17.81,17.77,17.8,10538.0,14.0353,14.0669,14.0353,14.059,10538.0
2015-12-21 13:25:00,17.8,17.82,17.8,17.8,22616.0,14.059,14.0748,14.059,14.059,22616.0
2015-12-21 13:30:00,17.8,17.8,17.75,17.77,32092.0,14.059,14.059,14.0195,14.0353,32092.0
2015-12-21 13:35:00,17.77,17.78,17.74,17.74,39367.0,14.0353,14.0432,14.0116,14.0116,39367.0
2015-12-21 13:40:00,17.74,17.75,17.72,17.73,30456.0,14.0116,14.0195,13.9958,14.0037,30456.0
2015-12-21 13:45:00,17.73,17.74,17.7,17.71,42993.0,14.0037,14.0116,13.98,13.9879,42993.0
2015-12-21 13:50:00,17.7,17.73,17.69,17.73,47735.0,13.98,14.0037,13.9721,14.0037,47735.0
2015-12-21 13:55:00,17.72,17.72,17.7,17.7,25991.0,13.9958,13.9958,13.98,13.98,25991.0
2015-12-21 14:00:00,17.71,17.73,17.7,17.7,39917.0,13.9879,14.0037,13.98,13.98,39917.0
2015-12-21 14:05:00,17.7,17.71,17.7,17.71,14117.0,13.98,13.9879,13.98,13.9879,14117.0
2015-12-21 14:10:00,17.7,17.71,17.67,17.68,78877.0,13.98,13.9879,13.9563,13.9642,78877.0
2015-12-21 14:15:00,17.68,17.68,17.6,17.6,98134.0,13.9642,13.9642,13.901,13.901,98134.0
2015-12-21 14:20:00,17.61,17.61,17.58,17.6,90065.0,13.9089,13.9089,13.8852,13.901,90065.0
2015-12-21 14:25:00,17.61,17.61,17.56,17.57,72041.0,13.9089,13.9089,13.8694,13.8773,72041.0
2015-12-21 14:30:00,17.57,17.59,17.55,17.58,47257.0,13.8773,13.8931,13.8615,13.8852,47257.0
2015-12-21 14:35:00,17.59,17.61,17.58,17.6,48172.0,13.8931,13.9089,13.8852,13.901,48172.0
2015-12-21 14:40:00,17.6,17.61,17.58,17.61,49604.0,13.901,13.9089,13.8852,13.9089,49604.0
2015-12-21 14:45:00,17.6,17.64,17.6,17.63,36469.0,13.901,13.9326,13.901,13.9247,36469.0
2015-12-21 14:50:00,17.64,17.65,17.61,17.63,57194.0,13.9326,13.9405,13.9089,13.9247,57194.0
2015-12-21 14:55:00,17.62,17.63,17.61,17.61,17736.0,13.9168,13.9247,13.9089,13.9089,17736.0
2015-12-21 15:00:00,17.62,17.62,17.58,17.61,45439.0,13.9168,13.9168,13.8852,13.9089,45439.0
2015-12-21 15:05:00,17.61,17.62,17.58,17.59,35153.0,13.9089,13.9168,13.8852,13.8931,35153.0
2015-12-21 15:10:00,17.58,17.59,17.57,17.57,39930.0,13.8852,13.8931,13.8773,13.8773,39930.0
2015-12-21 15:15:00,17.58,17.58,17.57,17.57,11055.0,13.8852,13.8852,13.8773,13.8773,11055.0
2015-12-21 15:20:00,17.57,17.59,17.56,17.58,74280.0,13.8773,13.8931,13.8694,13.8852,74280.0
2015-12-21 15:25:00,17.57,17.58,17.5,17.54,110993.0,13.8773,13.8852,13.822,13.8536,110993.0
2015-12-21 15:30:00,17.53,17.55,17.52,17.52,68985.0,13.8457,13.8615,13.8378,13.8378,68985.0
2015-12-21 15:35:00,17.52,17.56,17.52,17.55,46630.0,13.8378,13.8694,13.8378,13.8615,46630.0
2015-12-21 15:40:00,17.55,17.57,17.54,17.55,119253.0,13.8615,13.8773,13.8536,13.8615,119253.0
2015-12-21 15:45:00,17.56,17.57,17.52,17.56,160637.0,13.8694,13.8773,13.8378,13.8694,160637.0
2015-12-21 15:50:00,17.55,17.58,17.55,17.58,101436.0,13.8615,13.8852,13.8615,13.8852,101436.0
2015-12-21 15:55:00,17.58,17.67,17.55,17.64,549981.0,13.8852,13.9563,13.8615,13.9326,549981.0
2015-12-22 09:30:00,17.53,17.58,17.48,17.57,175584.0,13.8457,13.8852,13.8062,13.8773,175584.0
2015-12-22 09:35:00,17.57,17.73,17.56,17.65,65993.0,13.8773,14.0037,13.8694,13.9405,65993.0
2015-12-22 09:40:00,17.64,17.8,17.64,17.79,74095.0,13.9326,14.059,13.9326,14.0511,74095.0
2015-12-22 09:45:00,17.79,17.88,17.75,17.8,210650.0,14.0511,14.1222,14.0195,14.059,210650.0
2015-12-22 09:50:00,17.81,17.89,17.76,17.89,41766.0,14.0669,14.1301,14.0274,14.1301,41766.0
2015-12-22 09:55:00,17.88,17.88,17.75,17.78,59080.0,14.1222,14.1222,14.0195,14.0432,59080.0
2015-12-22 10:00:00,17.78,17.81,17.76,17.8,37049.0,14.0432,14.0669,14.0274,14.059,37049.0
2015-12-22 10:05:00,17.8,17.83,17.78,17.79,29125.0,14.059,14.0827,14.0432,14.0511,29125.0
2015-12-22 10:10:00,17.79,17.85,17.77,17.81,50429.0,14.0511,14.0985,14.0353,14.0669,50429.0
2015-12-22 10:15:00,17.81,17.82,17.72,17.75,77760.0,14.0669,14.0748,13.9958,14.0195,77760.0
2015-12-22 10:20:00,17.75,17.81,17.75,17.76,41833.0,14.0195,14.0669,14.0195,14.0274,41833.0
2015-12-22 10:25:00,17.77,17.77,17.7,17.7,28522.0,14.0353,14.0353,13.98,13.98,28522.0
2015-12-22 10:30:00,17.7,17.75,17.68,17.69,43571.0,13.98,14.0195,13.9642,13.9721,43571.0
2015-12-22 10:35:00,17.69,17.73,17.68,17.73,43592.0,13.9721,14.0037,13.9642,14.0037,43592.0
2015-12-22 10:40:00,17.73,17.75,17.71,17.72,31207.0,14.0037,14.0195,13.9879,13.9958,31207.0
2015-12-22 10:45:00,17.71,17.72,17.67,17.67,28138.0,13.9879,13.9958,13.9563,13.9563,28138.0
2015-12-22 10:50:00,17.68,17.7,17.66,17.66,25406.0,13.9642,13.98,13.9484,13.9484,25406.0
2015-12-22 10:55:00,17.66,17.73,17.66,17.73,31065.0,13.9484,14.0037,13.9484,14.0037,31065.0
2015-12-22 11:00:00,17.73,17.73,17.68,17.72,21851.0,14.0037,14.0037,13.9642,13.9958,21851.0
2015-12-22 11:05:00,17.71,17.73,17.7,17.71,23161.0,13.9879,14.0037,13.98,13.9879,23161.0
2015-12-22 11:10:00,17.71,17.78,17.71,17.75,72547.0,13.9879,14.0432,13.9879,14.0195,72547.0
2015-12-22 11:15:00,17.75,17.78,17.74,17.78,27318.0,14.0195,14.0432,14.0116,14.0432,27318.0
2015-12-22 11:20:00,17.77,17.78,17.72,17.73,37443.0,14.0353,14.0432,13.9958,14.0037,37443.0
2015-12-22 11:25:00,17.72,17.74,17.71,17.73,12695.0,13.9958,14.0116,13.9879,14.0037,12695.0
2015-12-22 11:30:00,17.74,17.76,17.73,17.73,26728.0,14.0116,14.0274,14.0037,14.0037,26728.0
2015-12-22 11:35:00,17.73,17.77,17.73,17.77,26798.0,14.0037,14.0353,14.0037,14.0353,26798.0
2015-12-22 11:40:00,17.77,17.77,17.73,17.73,22068.0,14.0353,14.0353,14.0037,14.0037,22068.0
2015-12-22 11:45:00,17.75,17.75,17.72,17.73,26619.0,14.0195,14.0195,13.9958,14.0037,26619.0
2015-12-22 11:50:00,17.73,17.75,17.7,17.7,29038.0,14.0037,14.0195,13.98,13.98,29038.0
2015-12-22 11:55:00,17.7,17.73,17.68,17.72,27925.0,13.98,14.0037,13.9642,13.9958,27925.0
2015-12-22 12:00:00,17.73,17.75,17.67,17.75,66553.0,14.0037,14.0195,13.9563,14.0195,66553.0
2015-12-22 12:05:00,17.74,17.74,17.68,17.73,25544.0,14.0116,14.0116,13.9642,14.0037,25544.0
2015-12-22 12:10:00,17.72,17.74,17.71,17.73,69456.0,13.9958,14.0116,13.9879,14.0037,69456.0
2015-12-22 12:15:00,17.73,17.77,17.72,17.77,73726.0,14.0037,14.0353,13.9958,14.0353,73726.0
2015-12-22 12:20:00,17.76,17.77,17.73,17.75,20721.0,14.0274,14.0353,14.0037,14.0195,20721.0
2015-12-22 12:25:00,17.74,17.75,17.71,17.73,61890.0,14.0116,14.0195,13.9879,14.0037,61890.0
2015-12-22 12:30:00,17.73,17.75,17.72,17.73,25950.0,14.0037,14.0195,13.9958,14.0037,25950.0
2015-12-22 12:35:00,17.74,17.75,17.72,17.72,22861.0,14.0116,14.0195,13.9958,13.9958,22861.0
2015-12-22 12:40:00,17.72,17.73,17.71,17.73,79139.0,13.9958,14.0037,13.9879,14.0037,79139.0
2015-12-22 12:45:00,17.73,17.75,17.72,17.74,39307.0,14.0037,14.0195,13.9958,14.0116,39307.0
2015-12-22 12:50:00,17.73,17.76,17.71,17.75,61733.0,14.0037,14.0274,13.9879,14.0195,61733.0
2015-12-22 12:55:00,17.75,17.76,17.72,17.75,36052.0,14.0195,14.0274,13.9958,14.0195,36052.0
2015-12-22 13:00:00,17.75,17.79,17.71,17.79,85108.0,14.0195,14.0511,13.9879,14.0511,85108.0
2015-12-22 13:05:00,17.78,17.79,17.76,17.77,23427.0,14.0432,14.0511,14.0274,14.0353,23427.0
2015-12-22 13:10:00,17.78,17.81,17.77,17.79,81101.0,14.0432,14.0669,14.0353,14.0511,81101.0
2015-12-22 13:15:00,17.78,17.81,17.77,17.81,17570.0,14.0432,14.0669,14.0353,14.0669,17570.0
2015-12-22 13:20:00,17.8,17.85,17.79,17.83,29551.0,14.059,14.0985,14.0511,14.0827,29551.0
2015-12-22 13:25:00,17.84,17.85,17.83,17.85,8056.0,14.0906,14.0985,14.0827,14.0985,8056.0
2015-12-22 13:30:00,17.85,17.85,17.76,17.81,41224.0,14.0985,14.0985,14.0274,14.0669,41224.0
2015-12-22 13:35:00,17.81,17.82,17.8,17.8,12627.0,14.0669,14.0748,14.059,14.059,12627.0
2015-12-22 13:40:00,17.8,17.83,17.8,17.82,19081.0,14.059,14.0827,14.059,14.0748,19081.0
2015-12-22 13:45:00,17.82,17.83,17.78,17.8,19302.0,14.0748,14.0827,14.0432,14.059,19302.0
2015-12-22 13:50:00,17.8,17.8,17.77,17.79,41158.0,14.059,14.059,14.0353,14.0511,41158.0
2015-12-22 13:55:00,17.78,17.79,17.76,17.77,17986.0,14.0432,14.0511,14.0274,14.0353,17986.0
2015-12-22 14:00:00,17.77,17.78,17.76,17.77,16669.0,14.0353,14.0432,14.0274,14.0353,16669.0
2015-12-22 14:05:00,17.78,17.79,17.77,17.79,12149.0,14.0432,14.0511,14.0353,14.0511,12149.0
2015-12-22 14:10:00,17.79,17.81,17.78,17.8,25865.0,14.0511,14.0669,14.0432,14.059,25865.0
2015-12-22 14:15:00,17.8,17.81,17.78,17.79,16249.0,14.059,14.0669,14.0432,14.0511,16249.0
2015-12-22 14:20:00,17.79,17.83,17.78,17.83,25097.0,14.0511,14.0827,14.0432,14.0827,25097.0
2015-12-22 14:25:00,17.82,17.83,17.81,17.83,15518.0,14.0748,14.0827,14.0669,14.0827,15518.0
2015-12-22 14:30:00,17.82,17.83,17.8,17.81,22074.0,14.0748,14.0827,14.059,14.0669,22074.0
2015-12-22 14:35:00,17.8,17.82,17.77,17.78,52683.0,14.059,14.0748,14.0353,14.0432,52683.0
2015-12-22 14:40:00,17.78,17.78,17.75,17.76,28707.0,14.0432,14.0432,14.0195,14.0274,28707.0
2015-12-22 14:45:00,17.76,17.8,17.75,17.78,39382.0,14.0274,14.059,14.0195,14.0432,39382.0
2015-12-22 14:50:00,17.79,17.81,17.78,17.79,25223.0,14.0511,14.0669,14.0432,14.0511,25223.0
2015-12-22 14:55:00,17.8,17.83,17.79,17.81,35815.0,14.059,14.0827,14.0511,14.0669,35815.0
2015-12-22 15:00:00,17.82,17.83,17.8,17.81,30390.0,14.0748,14.0827,14.059,14.0669,30390.0
2015-12-22 15:05:00,17.82,17.82,17.79,17.81,39123.0,14.0748,14.0748,14.0511,14.0669,39123.0
2015-12-22 15:10:00,17.8,17.82,17.79,17.8,25891.0,14.059,14.0748,14.0511,14.059,25891.0
2015-12-22 15:15:00,17.8,17.81,17.78,17.8,31053.0,14.059,14.0669,14.0432,14.059,31053.0
2015-12-22 15:20:00,17.8,17.82,17.79,17.79,28539.0,14.059,14.0748,14.0511,14.0511,28539.0
2015-12-22 15:25:00,17.79,17.82,17.79,17.81,111765.0,14.0511,14.0748,14.0511,14.0669,111765.0
2015-12-22 15:30:00,17.82,17.87,17.82,17.87,55054.0,14.0748,14.1143,14.0748,14.1143,55054.0
2015-12-22 15:35:00,17.87,17.87,17.83,17.84,61320.0,14.1143,14.1143,14.0827,14.0906,61320.0
2015-12-22 15:40:00,17.84,17.85,17.76,17.78,98917.0,14.0906,14.0985,14.0274,14.0432,98917.0
2015-12-22 15:45:00,17.77,17.79,17.75,17.78,88236.0,14.0353,14.0511,14.0195,14.0432,88236.0
2015-12-22 15:50:00,17.78,17.8,17.75,17.79,105167.0,14.0432,14.059,14.0195,14.0511,105167.0
2015-12-22 15:55:00,17.79,17.81,17.77,17.8,299962.0,14.0511,14.0669,14.0353,14.059,299962.0
2015-12-23 09:30:00,17.86,18.0,17.85,17.93,171421.0,14.1064,14.2169,14.0985,14.1617,171421.0
2015-12-23 09:35:00,17.96,17.99,17.88,17.91,180398.0,14.1854,14.2091,14.1222,14.1459,180398.0
2015-12-23 09:40:00,17.92,17.96,17.85,17.89,65583.0,14.1538,14.1854,14.0985,14.1301,65583.0
2015-12-23 09:45:00,17.9,17.9,17.77,17.78,87574.0,14.138,14.138,14.0353,14.0432,87574.0
2015-12-23 09:50:00,17.79,17.88,17.77,17.84,43481.0,14.0511,14.1222,14.0353,14.0906,43481.0
2015-12-23 09:55:00,17.84,17.84,17.76,17.77,42507.0,14.0906,14.0906,14.0274,14.0353,42507.0
2015-12-23 10:00:00,17.78,17.89,17.78,17.84,23937.0,14.0432,14.1301,14.0432,14.0906,23937.0
2015-12-23 10:05:00,17.84,17.87,17.81,17.83,57220.0,14.0906,14.1143,14.0669,14.0827,57220.0
2015-12-23 10:10:00,17.83,17.88,17.81,17.86,29264.0,14.0827,14.1222,14.0669,14.1064,29264.0
2015-12-23 10:15:00,17.87,17.95,17.86,17.93,55316.0,14.1143,14.1775,14.1064,14.1617,55316.0
2015-12-23 10:20:00,17.94,17.95,17.9,17.91,28690.0,14.1696,14.1775,14.138,14.1459,28690.0
2015-12-23 10:25:00,17.91,17.94,17.88,17.91,14514.0,14.1459,14.1696,14.1222,14.1459,14514.0
2015-12-23 10:30:00,17.92,17.97,17.92,17.97,69837.0,14.1538,14.1933,14.1538,14.1933,69837.0
2015-12-23 10:35:00,17.97,18.0,17.94,17.98,42887.0,14.1933,14.2169,14.1696,14.2012,42887.0
2015-12-23 10:40:00,17.99,18.0,17.96,17.96,25623.0,14.2091,14.2169,14.1854,14.1854,25623.0
2015-12-23 10:45:00,17.96,17.97,17.93,17.95,30304.0,14.1854,14.1933,14.1617,14.1775,30304.0
2015-12-23 10:50:00,17.95,17.97,17.92,17.95,57729.0,14.1775,14.1933,14.1538,14.1775,57729.0
2015-12-23 10:55:00,17.95,17.96,17.92,17.95,43372.0,14.1775,14.1854,14.1538,14.1775,43372.0
2015-12-23 11:00:00,17.95,18.0,17.95,17.99,57946.0,14.1775,14.2169,14.1775,14.2091,57946.0
2015-12-23 11:05:00,17.99,18.02,17.99,18.01,29373.0,14.2091,14.2327,14.2091,14.2248,29373.0
2015-12-23 11:10:00,18.01,18.02,17.99,17.99,54371.0,14.2248,14.2327,14.2091,14.2091,54371.0
2015-12-23 11:15:00,18.0,18.02,17.97,18.0,73024.0,14.2169,14.2327,14.1933,14.2169,73024.0
2015-12-23 11:20:00,17.99,18.0,17.96,17.99,42779.0,14.2091,14.2169,14.1854,14.2091,42779.0
2015-12-23 11:25:00,17.98,18.0,17.97,17.98,13840.0,14.2012,14.2169,14.1933,14.2012,13840.0
2015-12-23 11:30:00,17.98,18.0,17.94,17.94,29338.0,14.2012,14.2169,14.1696,14.1696,29338.0
2015-12-23 11:35:00,17.94,17.95,17.89,17.91,44896.0,14.1696,14.1775,14.1301,14.1459,44896.0
2015-12-23 11:40:00,17.92,17.94,17.91,17.91,18615.0,14.1538,14.1696,14.1459,14.1459,18615.0
2015-12-23 11:45:00,17.91,17.91,17.88,17.9,24755.0,14.1459,14.1459,14.1222,14.138,24755.0
2015-12-23 11:50:00,17.9,17.93,17.88,17.91,44301.0,14.138,14.1617,14.1222,14.1459,44301.0
2015-12-23 11:55:00,17.91,17.95,17.91,17.93,47264.0,14.1459,14.1775,14.1459,14.1617,47264.0
2015-12-23 12:00:00,17.94,17.95,17.92,17.93,79368.0,14.1696,14.1775,14.1538,14.1617,79368.0
2015-12-23 12:05:00,17.93,17.94,17.91,17.91,23738.0,14.1617,14.1696,14.1459,14.1459,23738.0
2015-12-23 12:10:00,17.91,17.93,17.86,17.87,48983.0,14.1459,14.1617,14.1064,14.1143,48983.0
2015-12-23 12:15:00,17.87,17.88,17.84,17.88,35866.0,14.1143,14.1222,14.0906,14.1222,35866.0
2015-12-23 12:20:00,17.88,17.89,17.84,17.84,20888.0,14.1222,14.1301,14.0906,14.0906,20888.0
2015-12-23 12:25:00,17.84,17.84,17.82,17.83,29560.0,14.0906,14.0906,14.0748,14.0827,29560.0
2015-12-23 12:30:00,17.83,17.85,17.81,17.85,72156.0,14.0827,14.0985,14.0669,14.0985,72156.0
2015-12-23 12:35:00,17.84,17.86,17.83,17.84,21165.0,14.0906,14.1064,14.0827,14.0906,21165.0
2015-12-23 12:40:00,17.84,17.84,17.81,17.82,17177.0,14.0906,14.0906,14.0669,14.0748,17177.0
2015-12-23 12:45:00,17.82,17.84,17.81,17.83,36252.0,14.0748,14.0906,14.0669,14.0827,36252.0
2015-12-23 12:50:00,17.83,17.9,17.83,17.88,42805.0,14.0827,14.138,14.0827,14.1222,42805.0
2015-12-23 12:55:00,17.89,17.92,17.88,17.91,41305.0,14.1301,14.1538,14.1222,14.1459,41305.0
2015-12-23 13:00:00,17.92,17.95,17.92,17.94,47198.0,14.1538,14.1775,14.1538,14.1696,47198.0
2015-12-23 13:05:00,17.94,18.0,17.94,17.99,80683.0,14.1696,14.2169,14.1696,14.2091,80683.0
2015-12-23 13:10:00,17.99,18.02,17.98,18.01,119835.0,14.2091,14.2327,14.2012,14.2248,119835.0
2015-12-23 13:15:00,18.02,18.05,18.0,18.02,101450.0,14.2327,14.2564,14.2169,14.2327,101450.0
2015-12-23 13:20:00,18.02,18.05,18.01,18.04,42310.0,14.2327,14.2564,14.2248,14.2485,42310.0
2015-12-23 13:25:00,18.05,18.1,18.05,18.1,87171.0,14.2564,14.2959,14.2564,14.2959,87171.0
2015-12-23 13:30:00,18.09,18.12,18.08,18.11,38027.0,14.288,14.3117,14.2801,14.3038,38027.0
2015-12-23 13:35:00,18.12,18.16,18.11,18.11,67762.0,14.3117,14.3433,14.3038,14.3038,67762.0
2015-12-23 13:40:00,18.12,18.16,18.11,18.15,27971.0,14.3117,14.3433,14.3038,14.3354,27971.0
2015-12-23 13:45:00,18.16,18.21,18.16,18.17,65755.0,14.3433,14.3828,14.3433,14.3512,65755.0
2015-12-23 13:50:00,18.18,18.2,18.17,18.17,29731.0,14.3591,14.3749,14.3512,14.3512,29731.0
2015-12-23 13:55:00,18.17,18.21,18.17,18.2,61708.0,14.3512,14.3828,14.3512,14.3749,61708.0
2015-12-23 14:00:00,18.19,18.23,18.19,18.22,74006.0,14.367,14.3986,14.367,14.3907,74006.0
2015-12-23 14:05:00,18.21,18.22,18.16,18.18,54756.0,14.3828,14.3907,14.3433,14.3591,54756.0
2015-12-23 14:10:00,18.18,18.18,18.13,18.17,48136.0,14.3591,14.3591,14.3196,14.3512,48136.0
2015-12-23 14:15:00,18.18,18.22,18.17,18.21,71354.0,14.3591,14.3907,14.3512,14.3828,71354.0
2015-12-23 14:20:00,18.21,18.21,18.19,18.2,54145.0,14.3828,14.3828,14.367,14.3749,54145.0
2015-12-23 14:25:00,18.19,18.2,18.17,18.19,53082.0,14.367,14.3749,14.3512,14.367,53082.0
2015-12-23 14:30:00,18.19,18.22,18.18,18.22,66645.0,14.367,14.3907,14.3591,14.3907,66645.0
2015-12-23 14:35:00,18.21,18.23,18.19,18.19,48749.0,14.3828,14.3986,14.367,14.367,48749.0
2015-12-23 14:40:00,18.19,18.2,18.14,18.14,84759.0,14.367,14.3749,14.3275,14.3275,84759.0
2015-12-23 14:45:00,18.15,18.15,18.12,18.14,70451.0,14.3354,14.3354,14.3117,14.3275,70451.0
2015-12-23 14:50:00,18.14,18.15,18.13,18.14,42667.0,14.3275,14.3354,14.3196,14.3275,42667.0
2015-12-23 14:55:00,18.15,18.15,18.14,18.15,55166.0,14.3354,14.3354,14.3275,14.3354,55166.0
2015-12-23 15:00:00,18.15,18.19,18.14,18.19,55277.0,14.3354,14.367,14.3275,14.367,55277.0
2015-12-23 15:05:00,18.19,18.21,18.18,18.21,48470.0,14.367,14.3828,14.3591,14.3828,48470.0
2015-12-23 15:10:00,18.2,18.22,18.19,18.21,31392.0,14.3749,14.3907,14.367,14.3828,31392.0
2015-12-23 15:15:00,18.2,18.23,18.19,18.2,109536.0,14.3749,14.3986,14.367,14.3749,109536.0
2015-12-23 15:20:00,18.2,18.24,18.2,18.23,45873.0,14.3749,14.4065,14.3749,14.3986,45873.0
2015-12-23 15:25:00,18.24,18.25,18.17,18.18,192108.0,14.4065,14.4144,14.3512,14.3591,192108.0
2015-12-23 15:30:00,18.19,18.19,18.17,18.18,47811.0,14.367,14.367,14.3512,14.3591,47811.0
2015-12-23 15:35:00,18.18,18.18,18.11,18.13,182162.0,14.3591,14.3591,14.3038,14.3196,182162.0
2015-12-23 15:40:00,18.13,18.15,18.11,18.12,138306.0,14.3196,14.3354,14.3038,14.3117,138306.0
2015-12-23 15:45:00,18.13,18.15,18.12,18.14,110139.0,14.3196,14.3354,14.3117,14.3275,110139.0
2015-12-23 15:50:00,18.14,18.16,18.13,18.16,162784.0,14.3275,14.3433,14.3196,14.3433,162784.0
2015-12-23 15:55:00,18.15,18.17,18.12,18.15,478443.0,14.3354,14.3512,14.3117,14.3354,478443.0
2015-12-24 09:30:00,18.29,18.34,18.23,18.33,84168.0,14.446,14.4855,14.3986,14.4776,84168.0
2015-12-24 09:35:00,18.31,18.41,18.31,18.33,97993.0,14.4618,14.5408,14.4618,14.4776,97993.0
2015-12-24 09:40:00,18.31,18.46,18.31,18.36,67445.0,14.4618,14.5803,14.4618,14.5013,67445.0
2015-12-24 09:45:00,18.37,18.45,18.35,18.37,48204.0,14.5092,14.5724,14.4934,14.5092,48204.0
2015-12-24 09:50:00,18.36,18.4,18.34,18.34,27964.0,14.5013,14.5329,14.4855,14.4855,27964.0
2015-12-24 09:55:00,18.35,18.37,18.3,18.33,19299.0,14.4934,14.5092,14.4539,14.4776,19299.0
2015-12-24 10:00:00,18.33,18.35,18.28,18.32,37570.0,14.4776,14.4934,14.4381,14.4697,37570.0
2015-12-24 10:05:00,18.3,18.4,18.3,18.36,31046.0,14.4539,14.5329,14.4539,14.5013,31046.0
2015-12-24 10:10:00,18.36,18.39,18.35,18.37,27110.0,14.5013,14.525,14.4934,14.5092,27110.0
2015-12-24 10:15:00,18.37,18.4,18.33,18.35,46118.0,14.5092,14.5329,14.4776,14.4934,46118.0
2015-12-24 10:20:00,18.35,18.42,18.35,18.4,40206.0,14.4934,14.5487,14.4934,14.5329,40206.0
2015-12-24 10:25:00,18.4,18.44,18.4,18.43,14375.0,14.5329,14.5645,14.5329,14.5566,14375.0
2015-12-24 10:30:00,18.44,18.44,18.35,18.35,53183.0,14.5645,14.5645,14.4934,14.4934,53183.0
2015-12-24 10:35:00,18.36,18.37,18.33,18.34,24582.0,14.5013,14.5092,14.4776,14.4855,24582.0
2015-12-24 10:40:00,18.34,18.4,18.34,18.38,50264.0,14.4855,14.5329,14.4855,14.5171,50264.0
2015-12-24 10:45:00,18.38,18.41,18.38,18.39,26849.0,14.5171,14.5408,14.5171,14.525,26849.0
2015-12-24 10:50:00,18.39,18.43,18.39,18.4,16175.0,14.525,14.5566,14.525,14.5329,16175.0
2015-12-24 10:55:00,18.4,18.42,18.39,18.42,17741.0,14.5329,14.5487,14.525,14.5487,17741.0
2015-12-24 11:00:00,18.43,18.45,18.42,18.43,37682.0,14.5566,14.5724,14.5487,14.5566,37682.0
2015-12-24 11:05:00,18.42,18.43,18.41,18.41,25253.0,14.5487,14.5566,14.5408,14.5408,25253.0
2015-12-24 11:10:00,18.41,18.44,18.41,18.43,35539.0,14.5408,14.5645,14.5408,14.5566,35539.0
2015-12-24 11:15:00,18.43,18.49,18.42,18.47,47255.0,14.5566,14.604,14.5487,14.5882,47255.0
2015-12-24 11:20:00,18.47,18.51,18.47,18.51,58715.0,14.5882,14.6198,14.5882,14.6198,58715.0
2015-12-24 11:25:00,18.51,18.54,18.5,18.53,21328.0,14.6198,14.6435,14.6119,14.6356,21328.0
2015-12-24 11:30:00,18.54,18.54,18.5,18.51,34392.0,14.6435,14.6435,14.6119,14.6198,34392.0
2015-12-24 11:35:00,18.51,18.55,18.5,18.54,48554.0,14.6198,14.6514,14.6119,14.6435,48554.0
2015-12-24 11:40:00,18.54,18.56,18.53,18.55,42398.0,14.6435,14.6593,14.6356,14.6514,42398.0
2015-12-24 11:45:00,18.54,18.59,18.54,18.57,43050.0,14.6435,14.6829,14.6435,14.6672,43050.0
2015-12-24 11:50:00,18.57,18.57,18.52,18.55,28486.0,14.6672,14.6672,14.6277,14.6514,28486.0
2015-12-24 11:55:00,18.56,18.56,18.52,18.55,30825.0,14.6593,14.6593,14.6277,14.6514,30825.0
2015-12-24 12:00:00,18.56,18.58,18.54,18.57,18593.0,14.6593,14.675,14.6435,14.6672,18593.0
2015-12-24 12:05:00,18.57,18.58,18.54,18.55,25936.0,14.6672,14.675,14.6435,14.6514,25936.0
2015-12-24 12:10:00,18.55,18.57,18.54,18.57,47868.0,14.6514,14.6672,14.6435,14.6672,47868.0
2015-12-24 12:15:00,18.57,18.61,18.57,18.61,34222.0,14.6672,14.6987,14.6672,14.6987,34222.0
2015-12-24 12:20:00,18.6,18.61,18.56,18.57,19406.0,14.6908,14.6987,14.6593,14.6672,19406.0
2015-12-24 12:25:00,18.57,18.57,18.52,18.55,23320.0,14.6672,14.6672,14.6277,14.6514,23320.0
2015-12-24 12:30:00,18.55,18.57,18.52,18.53,35822.0,14.6514,14.6672,14.6277,14.6356,35822.0
2015-12-24 12:35:00,18.53,18.53,18.52,18.52,10630.0,14.6356,14.6356,14.6277,14.6277,10630.0
2015-12-24 12:40:00,18.53,18.57,18.52,18.53,61181.0,14.6356,14.6672,14.6277,14.6356,61181.0
2015-12-24 12:45:00,18.54,18.57,18.51,18.51,55124.0,14.6435,14.6672,14.6198,14.6198,55124.0
2015-12-24 12:50:00,18.52,18.53,18.49,18.51,70929.0,14.6277,14.6356,14.604,14.6198,70929.0
2015-12-24 12:55:00,18.52,18.55,18.49,18.54,165021.0,14.6277,14.6514,14.604,14.6435,165021.0
2015-12-28 09:30:00,18.29,18.4,18.24,18.26,205066.0,14.446,14.5329,14.4065,14.4223,205066.0
2015-12-28 09:35:00,18.27,18.27,18.14,18.2,85232.0,14.4302,14.4302,14.3275,14.3749,85232.0
2015-12-28 09:40:00,18.19,18.19,18.08,18.14,111888.0,14.367,14.367,14.2801,14.3275,111888.0
2015-12-28 09:45:00,18.14,18.14,18.02,18.02,55046.0,14.3275,14.3275,14.2327,14.2327,55046.0
2015-12-28 09:50:00,18.02,18.04,17.95,17.99,107786.0,14.2327,14.2485,14.1775,14.2091,107786.0
2015-12-28 09:55:00,17.98,17.99,17.94,17.98,34006.0,14.2012,14.2091,14.1696,14.2012,34006.0
2015-12-28 10:00:00,17.97,18.0,17.96,17.97,92218.0,14.1933,14.2169,14.1854,14.1933,92218.0
2015-12-28 10:05:00,17.97,18.0,17.96,17.96,38874.0,14.1933,14.2169,14.1854,14.1854,38874.0
2015-12-28 10:10:00,17.97,18.01,17.97,18.0,38261.0,14.1933,14.2248,14.1933,14.2169,38261.0
2015-12-28 10:15:00,18.0,18.07,17.99,18.06,45153.0,14.2169,14.2722,14.2091,14.2643,45153.0
2015-12-28 10:20:00,18.06,18.1,18.04,18.07,51060.0,14.2643,14.2959,14.2485,14.2722,51060.0
2015-12-28 10:25:00,18.06,18.09,18.05,18.05,26854.0,14.2643,14.288,14.2564,14.2564,26854.0
2015-12-28 10:30:00,18.05,18.07,18.04,18.04,65388.0,14.2564,14.2722,14.2485,14.2485,65388.0
2015-12-28 10:35:00,18.05,18.05,18.0,18.01,38792.0,14.2564,14.2564,14.2169,14.2248,38792.0
2015-12-28 10:40:00,18.0,18.04,18.0,18.04,27661.0,14.2169,14.2485,14.2169,14.2485,27661.0
2015-12-28 10:45:00,18.04,18.04,17.97,17.98,25931.0,14.2485,14.2485,14.1933,14.2012,25931.0
2015-12-28 10:50:00,17.98,17.99,17.97,17.97,19481.0,14.2012,14.2091,14.1933,14.1933,19481.0
2015-12-28 10:55:00,17.97,18.01,17.96,18.0,38339.0,14.1933,14.2248,14.1854,14.2169,38339.0
2015-12-28 11:00:00,18.0,18.0,17.95,17.95,26395.0,14.2169,14.2169,14.1775,14.1775,26395.0
2015-12-28 11:05:00,17.95,17.98,17.93,17.95,50242.0,14.1775,14.2012,14.1617,14.1775,50242.0
2015-12-28 11:10:00,17.94,17.95,17.89,17.91,46908.0,14.1696,14.1775,14.1301,14.1459,46908.0
2015-12-28 11:15:00,17.91,17.92,17.9,17.9,29666.0,14.1459,14.1538,14.138,14.138,29666.0
2015-12-28 11:20:00,17.9,17.91,17.88,17.88,19109.0,14.138,14.1459,14.1222,14.1222,19109.0
2015-12-28 11:25:00,17.88,17.89,17.86,17.86,30863.0,14.1222,14.1301,14.1064,14.1064,30863.0
2015-12-28 11:30:00,17.85,17.9,17.83,17.9,31508.0,14.0985,14.138,14.0827,14.138,31508.0
2015-12-28 11:35:00,17.9,17.93,17.86,17.87,58852.0,14.138,14.1617,14.1064,14.1143,58852.0
2015-12-28 11:40:00,17.87,17.9,17.86,17.89,25731.0,14.1143,14.138,14.1064,14.1301,25731.0
2015-12-28 11:45:00,17.88,17.88,17.84,17.86,36340.0,14.1222,14.1222,14.0906,14.1064,36340.0
2015-12-28 11:50:00,17.87,17.89,17.83,17.83,31687.0,14.1143,14.1301,14.0827,14.0827,31687.0
2015-12-28 11:55:00,17.83,17.85,17.83,17.84,29117.0,14.0827,14.0985,14.0827,14.0906,29117.0
2015-12-28 12:00:00,17.83,17.86,17.82,17.86,45768.0,14.0827,14.1064,14.0748,14.1064,45768.0
2015-12-28 12:05:00,17.86,17.9,17.85,17.89,24422.0,14.1064,14.138,14.0985,14.1301,24422.0
2015-12-28 12:10:00,17.89,17.92,17.88,17.88,45059.0,14.1301,14.1538,14.1222,14.1222,45059.0
2015-12-28 12:15:00,17.88,17.88,17.83,17.84,24943.0,14.1222,14.1222,14.0827,14.0906,24943.0
2015-12-28 12:20:00,17.83,17.84,17.82,17.82,19155.0,14.0827,14.0906,14.0748,14.0748,19155.0
2015-12-28 12:25:00,17.82,17.83,17.8,17.81,54475.0,14.0748,14.0827,14.059,14.0669,54475.0
2015-12-28 12:30:00,17.82,17.82,17.79,17.8,18335.0,14.0748,14.0748,14.0511,14.059,18335.0
2015-12-28 12:35:00,17.8,17.84,17.79,17.84,40667.0,14.059,14.0906,14.0511,14.0906,40667.0
2015-12-28 12:40:00,17.83,17.84,17.81,17.81,19060.0,14.0827,14.0906,14.0669,14.0669,19060.0
2015-12-28 12:45:00,17.82,17.84,17.81,17.82,14514.0,14.0748,14.0906,14.0669,14.0748,14514.0
2015-12-28 12:50:00,17.81,17.83,17.8,17.81,13100.0,14.0669,14.0827,14.059,14.0669,13100.0
2015-12-28 12:55:00,17.81,17.81,17.78,17.8,47737.0,14.0669,14.0669,14.0432,14.059,47737.0
2015-12-28 13:00:00,17.79,17.89,17.79,17.89,34083.0,14.0511,14.1301,14.0511,14.1301,34083.0
2015-12-28 13:05:00,17.89,17.91,17.88,17.91,59954.0,14.1301,14.1459,14.1222,14.1459,59954.0
2015-12-28 13:10:00,17.91,17.94,17.9,17.94,47601.0,14.1459,14.1696,14.138,14.1696,47601.0
2015-12-28 13:15:00,17.95,17.96,17.89,17.9,31896.0,14.1775,14.1854,14.1301,14.138,31896.0
2015-12-28 13:20:00,17.89,17.9,17.87,17.89,25550.0,14.1301,14.138,14.1143,14.1301,25550.0
2015-12-28 13:25:00,17.89,17.9,17.89,17.9,3748.0,14.1301,14.138,14.1301,14.138,3748.0
2015-12-28 13:30:00,17.89,17.9,17.85,17.86,40993.0,14.1301,14.138,14.0985,14.1064,40993.0
2015-12-28 13:35:00,17.86,17.87,17.84,17.84,13195.0,14.1064,14.1143,14.0906,14.0906,13195.0
2015-12-28 13:40:00,17.84,17.85,17.83,17.83,14761.0,14.0906,14.0985,14.0827,14.0827,14761.0
2015-12-28 13:45:00,17.84,17.85,17.83,17.84,13516.0,14.0906,14.0985,14.0827,14.0906,13516.0
2015-12-28 13:50:00,17.83,17.85,17.8,17.8,21222.0,14.0827,14.0985,14.059,14.059,21222.0
2015-12-28 13:55:00,17.81,17.81,17.78,17.8,21865.0,14.0669,14.0669,14.0432,14.059,21865.0
2015-12-28 14:00:00,17.8,17.81,17.79,17.8,14796.0,14.059,14.0669,14.0511,14.059,14796.0
2015-12-28 14:05:00,17.8,17.8,17.77,17.78,27906.0,14.059,14.059,14.0353,14.0432,27906.0
2015-12-28 14:10:00,17.77,17.78,17.74,17.75,28631.0,14.0353,14.0432,14.0116,14.0195,28631.0
2015-12-28 14:15:00,17.75,17.76,17.74,17.76,12069.0,14.0195,14.0274,14.0116,14.0274,12069.0
2015-12-28 14:20:00,17.76,17.81,17.75,17.8,45262.0,14.0274,14.0669,14.0195,14.059,45262.0
2015-12-28 14:25:00,17.81,17.83,17.79,17.83,25864.0,14.0669,14.0827,14.0511,14.0827,25864.0
2015-12-28 14:30:00,17.83,17.84,17.8,17.82,20446.0,14.0827,14.0906,14.059,14.0748,20446.0
2015-12-28 14:35:00,17.82,17.84,17.81,17.83,27379.0,14.0748,14.0906,14.0669,14.0827,27379.0
2015-12-28 14:40:00,17.83,17.84,17.81,17.82,27560.0,14.0827,14.0906,14.0669,14.0748,27560.0
2015-12-28 14:45:00,17.81,17.83,17.81,17.83,18194.0,14.0669,14.0827,14.0669,14.0827,18194.0
2015-12-28 14:50:00,17.82,17.82,17.8,17.82,29410.0,14.0748,14.0748,14.059,14.0748,29410.0
2015-12-28 14:55:00,17.82,17.82,17.8,17.8,21335.0,14.0748,14.0748,14.059,14.059,21335.0
2015-12-28 15:00:00,17.81,17.83,17.8,17.82,55571.0,14.0669,14.0827,14.059,14.0748,55571.0
2015-12-28 15:05:00,17.82,17.84,17.81,17.84,23853.0,14.0748,14.0906,14.0669,14.0906,23853.0
2015-12-28 15:10:00,17.83,17.84,17.81,17.81,39092.0,14.0827,14.0906,14.0669,14.0669,39092.0
2015-12-28 15:15:00,17.81,17.84,17.8,17.82,49464.0,14.0669,14.0906,14.059,14.0748,49464.0
2015-12-28 15:20:00,17.82,17.83,17.81,17.81,25191.0,14.0748,14.0827,14.0669,14.0669,25191.0
2015-12-28 15:25:00,17.81,17.83,17.8,17.83,49877.0,14.0669,14.0827,14.059,14.0827,49877.0
2015-12-28 15:30:00,17.83,17.86,17.81,17.86,73855.0,14.0827,14.1064,14.0669,14.1064,73855.0
2015-12-28 15:35:00,17.86,17.87,17.85,17.85,27683.0,14.1064,14.1143,14.0985,14.0985,27683.0
2015-12-28 15:40:00,17.86,17.88,17.85,17.86,86354.0,14.1064,14.1222,14.0985,14.1064,86354.0
2015-12-28 15:45:00,17.87,17.89,17.84,17.87,105942.0,14.1143,14.1301,14.0906,14.1143,105942.0
2015-12-28 15:50:00,17.87,17.89,17.87,17.89,67265.0,14.1143,14.1301,14.1143,14.1301,67265.0
2015-12-28 15:55:00,17.89,17.91,17.89,17.9,283440.0,14.1301,14.1459,14.1301,14.138,283440.0
2015-12-29 09:30:00,18.14,18.17,18.05,18.11,140167.0,14.3275,14.3512,14.2564,14.3038,140167.0
2015-12-29 09:35:00,18.11,18.15,17.97,18.04,97111.0,14.3038,14.3354,14.1933,14.2485,97111.0
2015-12-29 09:40:00,18.03,18.06,17.98,18.06,72993.0,14.2406,14.2643,14.2012,14.2643,72993.0
2015-12-29 09:45:00,18.05,18.08,18.03,18.05,42628.0,14.2564,14.2801,14.2406,14.2564,42628.0
2015-12-29 09:50:00,18.04,18.06,17.99,18.01,59769.0,14.2485,14.2643,14.2091,14.2248,59769.0
2015-12-29 09:55:00,18.0,18.02,17.99,18.02,15167.0,14.2169,14.2327,14.2091,14.2327,15167.0
2015-12-29 10:00:00,18.02,18.07,18.01,18.07,42819.0,14.2327,14.2722,14.2248,14.2722,42819.0
2015-12-29 10:05:00,18.07,18.09,18.02,18.02,31124.0,14.2722,14.288,14.2327,14.2327,31124.0
2015-12-29 10:10:00,18.02,18.05,17.99,17.99,52940.0,14.2327,14.2564,14.2091,14.2091,52940.0
2015-12-29 10:15:00,17.99,18.0,17.93,17.96,85010.0,14.2091,14.2169,14.1617,14.1854,85010.0
2015-12-29 10:20:00,17.96,17.98,17.94,17.94,11431.0,14.1854,14.2012,14.1696,14.1696,11431.0
2015-12-29 10:25:00,17.95,17.95,17.89,17.9,83363.0,14.1775,14.1775,14.1301,14.138,83363.0
2015-12-29 10:30:00,17.9,17.91,17.88,17.89,19254.0,14.138,14.1459,14.1222,14.1301,19254.0
2015-12-29 10:35:00,17.88,17.9,17.87,17.88,26095.0,14.1222,14.138,14.1143,14.1222,26095.0
2015-12-29 10:40:00,17.89,17.93,17.89,17.91,38772.0,14.1301,14.1617,14.1301,14.1459,38772.0
2015-12-29 10:45:00,17.92,17.97,17.92,17.97,85360.0,14.1538,14.1933,14.1538,14.1933,85360.0
2015-12-29 10:50:00,17.96,18.01,17.95,17.99,39330.0,14.1854,14.2248,14.1775,14.2091,39330.0
2015-12-29 10:55:00,17.99,17.99,17.95,17.95,48896.0,14.2091,14.2091,14.1775,14.1775,48896.0
2015-12-29 11:00:00,17.95,17.95,17.91,17.94,35724.0,14.1775,14.1775,14.1459,14.1696,35724.0
2015-12-29 11:05:00,17.93,18.0,17.93,18.0,37913.0,14.1617,14.2169,14.1617,14.2169,37913.0
2015-12-29 11:10:00,18.0,18.0,17.98,18.0,36160.0,14.2169,14.2169,14.2012,14.2169,36160.0
2015-12-29 11:15:00,18.0,18.08,17.99,18.05,178554.0,14.2169,14.2801,14.2091,14.2564,178554.0
2015-12-29 11:20:00,18.06,18.07,18.05,18.05,24225.0,14.2643,14.2722,14.2564,14.2564,24225.0
2015-12-29 11:25:00,18.05,18.06,18.03,18.05,33637.0,14.2564,14.2643,14.2406,14.2564,33637.0
2015-12-29 11:30:00,18.05,18.1,18.04,18.07,86025.0,14.2564,14.2959,14.2485,14.2722,86025.0
2015-12-29 11:35:00,18.07,18.08,18.0,18.02,138256.0,14.2722,14.2801,14.2169,14.2327,138256.0
2015-12-29 11:40:00,18.02,18.05,18.01,18.03,24893.0,14.2327,14.2564,14.2248,14.2406,24893.0
2015-12-29 11:45:00,18.03,18.05,18.0,18.02,15632.0,14.2406,14.2564,14.2169,14.2327,15632.0
2015-12-29 11:50:00,18.02,18.05,18.02,18.04,18867.0,14.2327,14.2564,14.2327,14.2485,18867.0
2015-12-29 11:55:00,18.04,18.05,18.03,18.04,24500.0,14.2485,14.2564,14.2406,14.2485,24500.0
2015-12-29 12:00:00,18.04,18.05,18.0,18.01,25904.0,14.2485,14.2564,14.2169,14.2248,25904.0
2015-12-29 12:05:00,18.01,18.02,17.99,18.0,79758.0,14.2248,14.2327,14.2091,14.2169,79758.0
2015-12-29 12:10:00,18.0,18.02,17.99,18.02,17780.0,14.2169,14.2327,14.2091,14.2327,17780.0
2015-12-29 12:15:00,18.01,18.02,17.99,18.02,20179.0,14.2248,14.2327,14.2091,14.2327,20179.0
2015-12-29 12:20:00,18.02,18.02,17.97,17.98,63375.0,14.2327,14.2327,14.1933,14.2012,63375.0
2015-12-29 12:25:00,17.98,18.0,17.98,17.98,29827.0,14.2012,14.2169,14.2012,14.2012,29827.0
2015-12-29 12:30:00,17.98,18.04,17.98,18.0,55917.0,14.2012,14.2485,14.2012,14.2169,55917.0
2015-12-29 12:35:00,18.0,18.02,18.0,18.0,10954.0,14.2169,14.2327,14.2169,14.2169,10954.0
2015-12-29 12:40:00,18.01,18.01,17.99,17.99,9699.0,14.2248,14.2248,14.2091,14.2091,9699.0
2015-12-29 12:45:00,18.0,18.0,17.98,17.99,32140.0,14.2169,14.2169,14.2012,14.2091,32140.0
2015-12-29 12:50:00,17.99,18.0,17.98,17.99,16291.0,14.2091,14.2169,14.2012,14.2091,16291.0
2015-12-29 12:55:00,17.99,18.0,17.98,17.99,24543.0,14.2091,14.2169,14.2012,14.2091,24543.0
2015-12-29 13:00:00,18.0,18.07,17.99,18.06,53126.0,14.2169,14.2722,14.2091,14.2643,53126.0
2015-12-29 13:05:00,18.07,18.08,18.04,18.06,50514.0,14.2722,14.2801,14.2485,14.2643,50514.0
2015-12-29 13:10:00,18.07,18.07,18.04,18.04,31461.0,14.2722,14.2722,14.2485,14.2485,31461.0
2015-12-29 13:15:00,18.04,18.08,18.03,18.06,41340.0,14.2485,14.2801,14.2406,14.2643,41340.0
2015-12-29 13:20:00,18.07,18.07,18.03,18.04,49648.0,14.2722,14.2722,14.2406,14.2485,49648.0
2015-12-29 13:25:00,18.03,18.05,18.01,18.03,33790.0,14.2406,14.2564,14.2248,14.2406,33790.0
2015-12-29 13:30:00,18.03,18.05,18.02,18.03,13263.0,14.2406,14.2564,14.2327,14.2406,13263.0
2015-12-29 13:35:00,18.03,18.05,18.02,18.03,12532.0,14.2406,14.2564,14.2327,14.2406,12532.0
2015-12-29 13:40:00,18.03,18.09,18.01,18.09,109328.0,14.2406,14.288,14.2248,14.288,109328.0
2015-12-29 13:45:00,18.09,18.1,18.06,18.09,70309.0,14.288,14.2959,14.2643,14.288,70309.0
2015-12-29 13:50:00,18.09,18.1,18.09,18.1,16951.0,14.288,14.2959,14.288,14.2959,16951.0
2015-12-29 13:55:00,18.1,18.13,18.09,18.13,65712.0,14.2959,14.3196,14.288,14.3196,65712.0
2015-12-29 14:00:00,18.13,18.13,18.1,18.11,23106.0,14.3196,14.3196,14.2959,14.3038,23106.0
2015-12-29 14:05:00,18.11,18.15,18.11,18.12,69770.0,14.3038,14.3354,14.3038,14.3117,69770.0
2015-12-29 14:10:00,18.12,18.14,18.12,18.13,23919.0,14.3117,14.3275,14.3117,14.3196,23919.0
2015-12-29 14:15:00,18.13,18.14,18.08,18.1,33075.0,14.3196,14.3275,14.2801,14.2959,33075.0
2015-12-29 14:20:00,18.09,18.12,18.09,18.12,24104.0,14.288,14.3117,14.288,14.3117,24104.0
2015-12-29 14:25:00,18.11,18.12,18.07,18.09,37155.0,14.3038,14.3117,14.2722,14.288,37155.0
2015-12-29 14:30:00,18.08,18.08,18.06,18.07,21273.0,14.2801,14.2801,14.2643,14.2722,21273.0
2015-12-29 14:35:00,18.07,18.08,18.04,18.04,14533.0,14.2722,14.2801,14.2485,14.2485,14533.0
2015-12-29 14:40:00,18.04,18.06,18.04,18.05,17276.0,14.2485,14.2643,14.2485,14.2564,17276.0
2015-12-29 14:45:00,18.04,18.06,18.03,18.05,29326.0,14.2485,14.2643,14.2406,14.2564,29326.0
2015-12-29 14:50:00,18.06,18.06,18.04,18.05,14342.0,14.2643,14.2643,14.2485,14.2564,14342.0
2015-12-29 14:55:00,18.05,18.09,18.04,18.09,28942.0,14.2564,14.288,14.2485,14.288,28942.0
2015-12-29 15:00:00,18.09,18.1,18.07,18.09,36208.0,14.288,14.2959,14.2722,14.288,36208.0
2015-12-29 15:05:00,18.09,18.1,18.08,18.08,11284.0,14.288,14.2959,14.2801,14.2801,11284.0
2015-12-29 15:10:00,18.09,18.09,18.06,18.08,37871.0,14.288,14.288,14.2643,14.2801,37871.0
2015-12-29 15:15:00,18.08,18.09,18.05,18.06,28201.0,14.2801,14.288,14.2564,14.2643,28201.0
2015-12-29 15:20:00,18.06,18.06,18.04,18.04,29149.0,14.2643,14.2643,14.2485,14.2485,29149.0
2015-12-29 15:25:00,18.04,18.05,18.0,18.03,68124.0,14.2485,14.2564,14.2169,14.2406,68124.0
2015-12-29 15:30:00,18.03,18.05,18.02,18.03,25981.0,14.2406,14.2564,14.2327,14.2406,25981.0
2015-12-29 15:35:00,18.03,18.04,18.02,18.03,39159.0,14.2406,14.2485,14.2327,14.2406,39159.0
2015-12-29 15:40:00,18.03,18.05,17.99,18.04,122491.0,14.2406,14.2564,14.2091,14.2485,122491.0
2015-12-29 15:45:00,18.03,18.05,18.02,18.04,48688.0,14.2406,14.2564,14.2327,14.2485,48688.0
2015-12-29 15:50:00,18.03,18.04,18.02,18.02,45156.0,14.2406,14.2485,14.2327,14.2327,45156.0
2015-12-29 15:55:00,18.02,18.07,18.02,18.04,197508.0,14.2327,14.2722,14.2327,14.2485,197508.0
2015-12-30 09:30:00,17.71,17.81,17.7,17.75,132277.0,13.9879,14.0669,13.98,14.0195,132277.0
2015-12-30 09:35:00,17.75,17.8,17.68,17.7,75904.0,14.0195,14.059,13.9642,13.98,75904.0
2015-12-30 09:40:00,17.7,17.7,17.62,17.67,79571.0,13.98,13.98,13.9168,13.9563,79571.0
2015-12-30 09:45:00,17.68,17.75,17.67,17.73,62070.0,13.9642,14.0195,13.9563,14.0037,62070.0
2015-12-30 09:50:00,17.73,17.75,17.69,17.73,106719.0,14.0037,14.0195,13.9721,14.0037,106719.0
2015-12-30 09:55:00,17.73,17.73,17.69,17.7,39691.0,14.0037,14.0037,13.9721,13.98,39691.0
2015-12-30 10:00:00,17.7,17.73,17.67,17.68,33264.0,13.98,14.0037,13.9563,13.9642,33264.0
2015-12-30 10:05:00,17.68,17.71,17.64,17.67,60394.0,13.9642,13.9879,13.9326,13.9563,60394.0
2015-12-30 10:10:00,17.68,17.7,17.66,17.68,65008.0,13.9642,13.98,13.9484,13.9642,65008.0
2015-12-30 10:15:00,17.67,17.68,17.62,17.64,56482.0,13.9563,13.9642,13.9168,13.9326,56482.0
2015-12-30 10:20:00,17.64,17.67,17.62,17.66,46392.0,13.9326,13.9563,13.9168,13.9484,46392.0
2015-12-30 10:25:00,17.65,17.67,17.64,17.64,29369.0,13.9405,13.9563,13.9326,13.9326,29369.0
2015-12-30 10:30:00,17.64,17.7,17.62,17.7,43806.0,13.9326,13.98,13.9168,13.98,43806.0
2015-12-30 10:35:00,17.69,17.71,17.68,17.69,29333.0,13.9721,13.9879,13.9642,13.9721,29333.0
2015-12-30 10:40:00,17.69,17.71,17.69,17.69,39731.0,13.9721,13.9879,13.9721,13.9721,39731.0
2015-12-30 10:45:00,17.69,17.7,17.67,17.7,61675.0,13.9721,13.98,13.9563,13.98,61675.0
2015-12-30 10:50:00,17.69,17.71,17.68,17.7,38967.0,13.9721,13.9879,13.9642,13.98,38967.0
2015-12-30 10:55:00,17.7,17.72,17.69,17.71,62065.0,13.98,13.9958,13.9721,13.9879,62065.0
2015-12-30 11:00:00,17.71,17.75,17.7,17.73,28724.0,13.9879,14.0195,13.98,14.0037,28724.0
2015-12-30 11:05:00,17.73,17.78,17.73,17.78,58351.0,14.0037,14.0432,14.0037,14.0432,58351.0
2015-12-30 11:10:00,17.77,17.8,17.76,17.8,21801.0,14.0353,14.059,14.0274,14.059,21801.0
2015-12-30 11:15:00,17.8,17.8,17.75,17.76,35842.0,14.059,14.059,14.0195,14.0274,35842.0
2015-12-30 11:20:00,17.75,17.75,17.68,17.71,55179.0,14.0195,14.0195,13.9642,13.9879,55179.0
2015-12-30 11:25:00,17.71,17.73,17.68,17.71,36075.0,13.9879,14.0037,13.9642,13.9879,36075.0
2015-12-30 11:30:00,17.7,17.71,17.68,17.7,22227.0,13.98,13.9879,13.9642,13.98,22227.0
2015-12-30 11:35:00,17.72,17.72,17.7,17.71,12864.0,13.9958,13.9958,13.98,13.9879,12864.0
2015-12-30 11:40:00,17.71,17.72,17.69,17.7,10155.0,13.9879,13.9958,13.9721,13.98,10155.0
2015-12-30 11:45:00,17.7,17.7,17.66,17.69,30749.0,13.98,13.98,13.9484,13.9721,30749.0
2015-12-30 11:50:00,17.69,17.71,17.67,17.69,20990.0,13.9721,13.9879,13.9563,13.9721,20990.0
2015-12-30 11:55:00,17.69,17.71,17.68,17.71,39704.0,13.9721,13.9879,13.9642,13.9879,39704.0
2015-12-30 12:00:00,17.7,17.72,17.69,17.7,37020.0,13.98,13.9958,13.9721,13.98,37020.0
2015-12-30 12:05:00,17.7,17.71,17.69,17.7,25547.0,13.98,13.9879,13.9721,13.98,25547.0
2015-12-30 12:10:00,17.71,17.71,17.67,17.69,34160.0,13.9879,13.9879,13.9563,13.9721,34160.0
2015-12-30 12:15:00,17.7,17.73,17.69,17.71,44249.0,13.98,14.0037,13.9721,13.9879,44249.0
2015-12-30 12:20:00,17.72,17.73,17.7,17.71,17146.0,13.9958,14.0037,13.98,13.9879,17146.0
2015-12-30 12:25:00,17.71,17.72,17.7,17.72,17253.0,13.9879,13.9958,13.98,13.9958,17253.0
2015-12-30 12:30:00,17.71,17.73,17.7,17.73,15931.0,13.9879,14.0037,13.98,14.0037,15931.0
2015-12-30 12:35:00,17.73,17.74,17.7,17.74,18776.0,14.0037,14.0116,13.98,14.0116,18776.0
2015-12-30 12:40:00,17.73,17.74,17.71,17.71,19361.0,14.0037,14.0116,13.9879,13.9879,19361.0
2015-12-30 12:45:00,17.72,17.72,17.69,17.7,25821.0,13.9958,13.9958,13.9721,13.98,25821.0
2015-12-30 12:50:00,17.71,17.71,17.68,17.7,35338.0,13.9879,13.9879,13.9642,13.98,35338.0
2015-12-30 12:55:00,17.7,17.71,17.67,17.7,16375.0,13.98,13.9879,13.9563,13.98,16375.0
2015-12-30 13:00:00,17.69,17.72,17.69,17.71,19043.0,13.9721,13.9958,13.9721,13.9879,19043.0
2015-12-30 13:05:00,17.7,17.71,17.68,17.69,30216.0,13.98,13.9879,13.9642,13.9721,30216.0
2015-12-30 13:10:00,17.69,17.69,17.67,17.67,32023.0,13.9721,13.9721,13.9563,13.9563,32023.0
2015-12-30 13:15:00,17.68,17.69,17.67,17.68,28860.0,13.9642,13.9721,13.9563,13.9642,28860.0
2015-12-30 13:20:00,17.69,17.69,17.67,17.67,39497.0,13.9721,13.9721,13.9563,13.9563,39497.0
2015-12-30 13:25:00,17.68,17.71,17.67,17.71,31921.0,13.9642,13.9879,13.9563,13.9879,31921.0
2015-12-30 13:30:00,17.7,17.72,17.69,17.71,10809.0,13.98,13.9958,13.9721,13.9879,10809.0
2015-12-30 13:35:00,17.72,17.72,17.69,17.71,17153.0,13.9958,13.9958,13.9721,13.9879,17153.0
2015-12-30 13:40:00,17.71,17.72,17.7,17.71,12026.0,13.9879,13.9958,13.98,13.9879,12026.0
2015-12-30 13:45:00,17.72,17.72,17.69,17.7,34846.0,13.9958,13.9958,13.9721,13.98,34846.0
2015-12-30 13:50:00,17.69,17.73,17.69,17.73,15906.0,13.9721,14.0037,13.9721,14.0037,15906.0
2015-12-30 13:55:00,17.73,17.76,17.72,17.75,44257.0,14.0037,14.0274,13.9958,14.0195,44257.0
2015-12-30 14:00:00,17.75,17.75,17.68,17.69,26984.0,14.0195,14.0195,13.9642,13.9721,26984.0
2015-12-30 14:05:00,17.68,17.7,17.68,17.7,6369.0,13.9642,13.98,13.9642,13.98,6369.0
2015-12-30 14:10:00,17.69,17.7,17.68,17.69,16428.0,13.9721,13.98,13.9642,13.9721,16428.0
2015-12-30 14:15:00,17.7,17.71,17.69,17.71,8385.0,13.98,13.9879,13.9721,13.9879,8385.0
2015-12-30 14:20:00,17.71,17.71,17.68,17.69,27649.0,13.9879,13.9879,13.9642,13.9721,27649.0
2015-12-30 14:25:00,17.7,17.7,17.67,17.68,15999.0,13.98,13.98,13.9563,13.9642,15999.0
2015-12-30 14:30:00,17.68,17.7,17.68,17.7,9810.0,13.9642,13.98,13.9642,13.98,9810.0
2015-12-30 14:35:00,17.7,17.73,17.68,17.69,48194.0,13.98,14.0037,13.9642,13.9721,48194.0
2015-12-30 14:40:00,17.68,17.69,17.67,17.68,17073.0,13.9642,13.9721,13.9563,13.9642,17073.0
2015-12-30 14:45:00,17.68,17.68,17.67,17.68,3800.0,13.9642,13.9642,13.9563,13.9642,3800.0
2015-12-30 14:50:00,17.67,17.68,17.63,17.65,37603.0,13.9563,13.9642,13.9247,13.9405,37603.0
2015-12-30 14:55:00,17.65,17.67,17.64,17.67,18140.0,13.9405,13.9563,13.9326,13.9563,18140.0
2015-12-30 15:00:00,17.67,17.68,17.65,17.67,31536.0,13.9563,13.9642,13.9405,13.9563,31536.0
2015-12-30 15:05:00,17.67,17.69,17.67,17.69,11653.0,13.9563,13.9721,13.9563,13.9721,11653.0
2015-12-30 15:10:00,17.69,17.69,17.67,17.69,31054.0,13.9721,13.9721,13.9563,13.9721,31054.0
2015-12-30 15:15:00,17.68,17.71,17.68,17.71,31666.0,13.9642,13.9879,13.9642,13.9879,31666.0
2015-12-30 15:20:00,17.71,17.73,17.7,17.73,20395.0,13.9879,14.0037,13.98,14.0037,20395.0
2015-12-30 15:25:00,17.73,17.74,17.72,17.74,25460.0,14.0037,14.0116,13.9958,14.0116,25460.0
2015-12-30 15:30:00,17.73,17.74,17.7,17.73,67879.0,14.0037,14.0116,13.98,14.0037,67879.0
2015-12-30 15:35:00,17.73,17.74,17.7,17.73,83897.0,14.0037,14.0116,13.98,14.0037,83897.0
2015-12-30 15:40:00,17.73,17.75,17.71,17.73,60118.0,14.0037,14.0195,13.9879,14.0037,60118.0
2015-12-30 15:45:00,17.73,17.77,17.72,17.77,112798.0,14.0037,14.0353,13.9958,14.0353,112798.0
2015-12-30 15:50:00,17.77,17.78,17.76,17.77,79939.0,14.0353,14.0432,14.0274,14.0353,79939.0
2015-12-30 15:55:00,17.77,17.78,17.74,17.77,219682.0,14.0353,14.0432,14.0116,14.0353,219682.0
2015-12-31 09:30:00,17.72,17.85,17.67,17.78,128529.0,13.9958,14.0985,13.9563,14.0432,128529.0
2015-12-31 09:35:00,17.78,17.9,17.77,17.88,170964.0,14.0432,14.138,14.0353,14.1222,170964.0
2015-12-31 09:40:00,17.88,18.02,17.87,17.93,123870.0,14.1222,14.2327,14.1143,14.1617,123870.0
2015-12-31 09:45:00,17.92,17.94,17.79,17.89,49781.0,14.1538,14.1696,14.0511,14.1301,49781.0
2015-12-31 09:50:00,17.87,17.89,17.83,17.87,61062.0,14.1143,14.1301,14.0827,14.1143,61062.0
2015-12-31 09:55:00,17.88,17.89,17.81,17.84,35664.0,14.1222,14.1301,14.0669,14.0906,35664.0
2015-12-31 10:00:00,17.83,17.85,17.79,17.85,25072.0,14.0827,14.0985,14.0511,14.0985,25072.0
2015-12-31 10:05:00,17.84,17.85,17.81,17.85,19494.0,14.0906,14.0985,14.0669,14.0985,19494.0
2015-12-31 10:10:00,17.85,17.87,17.84,17.86,27651.0,14.0985,14.1143,14.0906,14.1064,27651.0
2015-12-31 10:15:00,17.85,17.87,17.82,17.86,56090.0,14.0985,14.1143,14.0748,14.1064,56090.0
2015-12-31 10:20:00,17.86,17.87,17.85,17.85,10050.0,14.1064,14.1143,14.0985,14.0985,10050.0
2015-12-31 10:25:00,17.86,17.87,17.83,17.87,43872.0,14.1064,14.1143,14.0827,14.1143,43872.0
2015-12-31 10:30:00,17.88,17.9,17.85,17.87,33326.0,14.1222,14.138,14.0985,14.1143,33326.0
2015-12-31 10:35:00,17.87,17.89,17.85,17.88,23076.0,14.1143,14.1301,14.0985,14.1222,23076.0
2015-12-31 10:40:00,17.87,17.89,17.86,17.89,52967.0,14.1143,14.1301,14.1064,14.1301,52967.0
2015-12-31 10:45:00,17.89,17.91,17.88,17.9,44975.0,14.1301,14.1459,14.1222,14.138,44975.0
2015-12-31 10:50:00,17.91,17.91,17.9,17.91,30810.0,14.1459,14.1459,14.138,14.1459,30810.0
2015-12-31 10:55:00,17.9,17.91,17.89,17.91,32923.0,14.138,14.1459,14.1301,14.1459,32923.0
2015-12-31 11:00:00,17.91,17.95,17.9,17.93,52173.0,14.1459,14.1775,14.138,14.1617,52173.0
2015-12-31 11:05:00,17.94,17.97,17.93,17.97,42385.0,14.1696,14.1933,14.1617,14.1933,42385.0
2015-12-31 11:10:00,17.96,17.97,17.94,17.96,31584.0,14.1854,14.1933,14.1696,14.1854,31584.0
2015-12-31 11:15:00,17.96,17.99,17.95,17.98,29127.0,14.1854,14.2091,14.1775,14.2012,29127.0
2015-12-31 11:20:00,17.98,18.01,17.97,17.98,56102.0,14.2012,14.2248,14.1933,14.2012,56102.0
2015-12-31 11:25:00,17.99,18.02,17.99,18.02,48465.0,14.2091,14.2327,14.2091,14.2327,48465.0
2015-12-31 11:30:00,18.01,18.04,18.01,18.01,35255.0,14.2248,14.2485,14.2248,14.2248,35255.0
2015-12-31 11:35:00,18.02,18.03,18.01,18.02,24277.0,14.2327,14.2406,14.2248,14.2327,24277.0
2015-12-31 11:40:00,18.02,18.02,18.0,18.0,25609.0,14.2327,14.2327,14.2169,14.2169,25609.0
2015-12-31 11:45:00,18.0,18.02,17.98,18.02,43800.0,14.2169,14.2327,14.2012,14.2327,43800.0
2015-12-31 11:50:00,18.02,18.03,18.0,18.01,28612.0,14.2327,14.2406,14.2169,14.2248,28612.0
2015-12-31 11:55:00,18.02,18.05,18.01,18.04,36488.0,14.2327,14.2564,14.2248,14.2485,36488.0
2015-12-31 12:00:00,18.05,18.05,17.99,18.01,46629.0,14.2564,14.2564,14.2091,14.2248,46629.0
2015-12-31 12:05:00,18.01,18.02,17.99,18.0,39747.0,14.2248,14.2327,14.2091,14.2169,39747.0
2015-12-31 12:10:00,17.99,18.0,17.98,17.98,16347.0,14.2091,14.2169,14.2012,14.2012,16347.0
2015-12-31 12:15:00,17.98,17.99,17.97,17.99,19879.0,14.2012,14.2091,14.1933,14.2091,19879.0
2015-12-31 12:20:00,17.98,17.99,17.98,17.99,4280.0,14.2012,14.2091,14.2012,14.2091,4280.0
2015-12-31 12:25:00,17.98,17.99,17.96,17.96,20002.0,14.2012,14.2091,14.1854,14.1854,20002.0
2015-12-31 12:30:00,17.97,17.99,17.96,17.97,29643.0,14.1933,14.2091,14.1854,14.1933,29643.0
2015-12-31 12:35:00,17.97,17.97,17.96,17.96,36208.0,14.1933,14.1933,14.1854,14.1854,36208.0
2015-12-31 12:40:00,17.96,17.99,17.96,17.96,36178.0,14.1854,14.2091,14.1854,14.1854,36178.0
2015-12-31 12:45:00,17.97,17.97,17.94,17.95,42909.0,14.1933,14.1933,14.1696,14.1775,42909.0
2015-12-31 12:50:00,17.95,17.96,17.91,17.92,49614.0,14.1775,14.1854,14.1459,14.1538,49614.0
2015-12-31 12:55:00,17.92,17.93,17.91,17.91,15263.0,14.1538,14.1617,14.1459,14.1459,15263.0
2015-12-31 13:00:00,17.91,17.94,17.91,17.91,25368.0,14.1459,14.1696,14.1459,14.1459,25368.0
2015-12-31 13:05:00,17.91,17.94,17.91,17.94,38409.0,14.1459,14.1696,14.1459,14.1696,38409.0
2015-12-31 13:10:00,17.94,17.95,17.92,17.95,21162.0,14.1696,14.1775,14.1538,14.1775,21162.0
2015-12-31 13:15:00,17.95,17.95,17.94,17.94,8159.0,14.1775,14.1775,14.1696,14.1696,8159.0
2015-12-31 13:20:00,17.94,17.97,17.94,17.97,26807.0,14.1696,14.1933,14.1696,14.1933,26807.0
2015-12-31 13:25:00,17.97,17.97,17.95,17.96,17309.0,14.1933,14.1933,14.1775,14.1854,17309.0
2015-12-31 13:30:00,17.95,17.96,17.93,17.94,13278.0,14.1775,14.1854,14.1617,14.1696,13278.0
2015-12-31 13:35:00,17.94,17.94,17.91,17.92,27811.0,14.1696,14.1696,14.1459,14.1538,27811.0
2015-12-31 13:40:00,17.91,17.92,17.91,17.92,15754.0,14.1459,14.1538,14.1459,14.1538,15754.0
2015-12-31 13:45:00,17.92,17.93,17.91,17.93,6757.0,14.1538,14.1617,14.1459,14.1617,6757.0
2015-12-31 13:50:00,17.93,17.93,17.92,17.93,3150.0,14.1617,14.1617,14.1538,14.1617,3150.0
2015-12-31 13:55:00,17.93,17.93,17.92,17.92,16750.0,14.1617,14.1617,14.1538,14.1538,16750.0
2015-12-31 14:00:00,17.92,17.95,17.92,17.93,25350.0,14.1538,14.1775,14.1538,14.1617,25350.0
2015-12-31 14:05:00,17.94,17.94,17.92,17.93,10884.0,14.1696,14.1696,14.1538,14.1617,10884.0
2015-12-31 14:10:00,17.93,17.94,17.92,17.93,27780.0,14.1617,14.1696,14.1538,14.1617,27780.0
2015-12-31 14:15:00,17.92,17.95,17.92,17.94,24732.0,14.1538,14.1775,14.1538,14.1696,24732.0
2015-12-31 14:20:00,17.94,17.94,17.92,17.94,82687.0,14.1696,14.1696,14.1538,14.1696,82687.0
2015-12-31 14:25:00,17.94,17.94,17.91,17.91,21059.0,14.1696,14.1696,14.1459,14.1459,21059.0
2015-12-31 14:30:00,17.91,17.92,17.86,17.89,152924.0,14.1459,14.1538,14.1064,14.1301,152924.0
2015-12-31 14:35:00,17.89,17.89,17.86,17.86,24591.0,14.1301,14.1301,14.1064,14.1064,24591.0
2015-12-31 14:40:00,17.86,17.88,17.86,17.87,36885.0,14.1064,14.1222,14.1064,14.1143,36885.0
2015-12-31 14:45:00,17.87,17.89,17.87,17.87,18223.0,14.1143,14.1301,14.1143,14.1143,18223.0
2015-12-31 14:50:00,17.88,17.89,17.86,17.87,66841.0,14.1222,14.1301,14.1064,14.1143,66841.0
2015-12-31 14:55:00,17.87,17.87,17.85,17.85,9973.0,14.1143,14.1143,14.0985,14.0985,9973.0
2015-12-31 15:00:00,17.85,17.88,17.85,17.87,37293.0,14.0985,14.1222,14.0985,14.1143,37293.0
2015-12-31 15:05:00,17.87,17.89,17.87,17.89,29540.0,14.1143,14.1301,14.1143,14.1301,29540.0
2015-12-31 15:10:00,17.88,17.92,17.88,17.91,68151.0,14.1222,14.1538,14.1222,14.1459,68151.0
2015-12-31 15:15:00,17.92,17.96,17.91,17.95,55747.0,14.1538,14.1854,14.1459,14.1775,55747.0
2015-12-31 15:20:00,17.94,17.96,17.92,17.93,32704.0,14.1696,14.1854,14.1538,14.1617,32704.0
2015-12-31 15:25:00,17.93,17.93,17.91,17.92,30652.0,14.1617,14.1617,14.1459,14.1538,30652.0
2015-12-31 15:30:00,17.91,17.95,17.91,17.94,32010.0,14.1459,14.1775,14.1459,14.1696,32010.0
2015-12-31 15:35:00,17.95,17.95,17.93,17.93,41223.0,14.1775,14.1775,14.1617,14.1617,41223.0
2015-12-31 15:40:00,17.94,17.95,17.91,17.91,59509.0,14.1696,14.1775,14.1459,14.1459,59509.0
2015-12-31 15:45:00,17.91,17.97,17.91,17.97,84303.0,14.1459,14.1933,14.1459,14.1933,84303.0
2015-12-31 15:50:00,17.97,17.99,17.96,17.99,102637.0,14.1933,14.2091,14.1854,14.2091,102637.0
2015-12-31 15:55:00,17.99,18.02,17.97,17.98,429083.0,14.2091,14.2327,14.1933,14.2012,429083.0
2016-01-04 09:30:00,18.44,18.55,18.3,18.45,358471.0,14.5645,14.6514,14.4539,14.5724,358471.0
2016-01-04 09:35:00,18.45,18.69,18.43,18.58,246312.0,14.5724,14.7619,14.5566,14.675,246312.0
2016-01-04 09:40:00,18.58,18.65,18.53,18.57,129271.0,14.675,14.7303,14.6356,14.6672,129271.0
2016-01-04 09:45:00,18.57,18.67,18.55,18.62,164226.0,14.6672,14.7461,14.6514,14.7066,164226.0
2016-01-04 09:50:00,18.62,18.73,18.62,18.7,110451.0,14.7066,14.7935,14.7066,14.7698,110451.0
2016-01-04 09:55:00,18.69,18.71,18.64,18.65,70667.0,14.7619,14.7777,14.7224,14.7303,70667.0
2016-01-04 10:00:00,18.64,18.68,18.6,18.66,108329.0,14.7224,14.754,14.6908,14.7382,108329.0
2016-01-04 10:05:00,18.66,18.75,18.65,18.74,86280.0,14.7382,14.8093,14.7303,14.8014,86280.0
2016-01-04 10:10:00,18.74,18.74,18.65,18.67,125690.0,14.8014,14.8014,14.7303,14.7461,125690.0
2016-01-04 10:15:00,18.66,18.67,18.57,18.62,93943.0,14.7382,14.7461,14.6672,14.7066,93943.0
2016-01-04 10:20:00,18.62,18.62,18.53,18.55,42568.0,14.7066,14.7066,14.6356,14.6514,42568.0
2016-01-04 10:25:00,18.54,18.56,18.47,18.51,77461.0,14.6435,14.6593,14.5882,14.6198,77461.0
2016-01-04 10:30:00,18.5,18.55,18.49,18.54,40179.0,14.6119,14.6514,14.604,14.6435,40179.0
2016-01-04 10:35:00,18.53,18.53,18.44,18.46,67089.0,14.6356,14.6356,14.5645,14.5803,67089.0
2016-01-04 10:40:00,18.46,18.51,18.4,18.44,80650.0,14.5803,14.6198,14.5329,14.5645,80650.0
2016-01-04 10:45:00,18.43,18.43,18.39,18.39,109749.0,14.5566,14.5566,14.525,14.525,109749.0
2016-01-04 10:50:00,18.39,18.45,18.39,18.43,39616.0,14.525,14.5724,14.525,14.5566,39616.0
2016-01-04 10:55:00,18.43,18.43,18.4,18.41,61568.0,14.5566,14.5566,14.5329,14.5408,61568.0
2016-01-04 11:00:00,18.41,18.41,18.37,18.4,129279.0,14.5408,14.5408,14.5092,14.5329,129279.0
2016-01-04 11:05:00,18.41,18.41,18.35,18.37,66437.0,14.5408,14.5408,14.4934,14.5092,66437.0
2016-01-04 11:10:00,18.38,18.44,18.37,18.43,78548.0,14.5171,14.5645,14.5092,14.5566,78548.0
2016-01-04 11:15:00,18.42,18.48,18.41,18.47,86610.0,14.5487,14.5961,14.5408,14.5882,86610.0
2016-01-04 11:20:00,18.47,18.49,18.45,18.48,165994.0,14.5882,14.604,14.5724,14.5961,165994.0
2016-01-04 11:25:00,18.48,18.5,18.47,18.48,62776.0,14.5961,14.6119,14.5882,14.5961,62776.0
2016-01-04 11:30:00,18.48,18.48,18.38,18.39,93660.0,14.5961,14.5961,14.5171,14.525,93660.0
2016-01-04 11:35:00,18.39,18.4,18.27,18.29,100060.0,14.525,14.5329,14.4302,14.446,100060.0
2016-01-04 11:40:00,18.29,18.3,18.22,18.23,58124.0,14.446,14.4539,14.3907,14.3986,58124.0
2016-01-04 11:45:00,18.24,18.24,18.16,18.24,84341.0,14.4065,14.4065,14.3433,14.4065,84341.0
2016-01-04 11:50:00,18.24,18.27,18.22,18.25,28753.0,14.4065,14.4302,14.3907,14.4144,28753.0
2016-01-04 11:55:00,18.25,18.26,18.22,18.22,17396.0,14.4144,14.4223,14.3907,14.3907,17396.0
2016-01-04 12:00:00,18.23,18.25,18.2,18.24,45655.0,14.3986,14.4144,14.3749,14.4065,45655.0
2016-01-04 12:05:00,18.24,18.29,18.23,18.28,26475.0,14.4065,14.446,14.3986,14.4381,26475.0
2016-01-04 12:10:00,18.28,18.34,18.28,18.3,38485.0,14.4381,14.4855,14.4381,14.4539,38485.0
2016-01-04 12:15:00,18.3,18.32,18.28,18.28,25473.0,14.4539,14.4697,14.4381,14.4381,25473.0
2016-01-04 12:20:00,18.29,18.29,18.23,18.25,39840.0,14.446,14.446,14.3986,14.4144,39840.0
2016-01-04 12:25:00,18.25,18.31,18.23,18.28,34003.0,14.4144,14.4618,14.3986,14.4381,34003.0
2016-01-04 12:30:00,18.28,18.31,18.25,18.31,38548.0,14.4381,14.4618,14.4144,14.4618,38548.0
2016-01-04 12:35:00,18.3,18.32,18.26,18.27,26401.0,14.4539,14.4697,14.4223,14.4302,26401.0
2016-01-04 12:40:00,18.26,18.31,18.24,18.3,31637.0,14.4223,14.4618,14.4065,14.4539,31637.0
2016-01-04 12:45:00,18.3,18.33,18.29,18.33,47169.0,14.4539,14.4776,14.446,14.4776,47169.0
2016-01-04 12:50:00,18.32,18.37,18.32,18.36,30748.0,14.4697,14.5092,14.4697,14.5013,30748.0
2016-01-04 12:55:00,18.36,18.37,18.32,18.34,49421.0,14.5013,14.5092,14.4697,14.4855,49421.0
2016-01-04 13:00:00,18.34,18.34,18.32,18.34,40957.0,14.4855,14.4855,14.4697,14.4855,40957.0
2016-01-04 13:05:00,18.34,18.36,18.32,18.36,32439.0,14.4855,14.5013,14.4697,14.5013,32439.0
2016-01-04 13:10:00,18.36,18.39,18.35,18.37,79093.0,14.5013,14.525,14.4934,14.5092,79093.0
2016-01-04 13:15:00,18.36,18.45,18.36,18.43,117722.0,14.5013,14.5724,14.5013,14.5566,117722.0
2016-01-04 13:20:00,18.43,18.48,18.42,18.46,52875.0,14.5566,14.5961,14.5487,14.5803,52875.0
2016-01-04 13:25:00,18.46,18.49,18.43,18.47,46638.0,14.5803,14.604,14.5566,14.5882,46638.0
2016-01-04 13:30:00,18.47,18.52,18.45,18.52,43493.0,14.5882,14.6277,14.5724,14.6277,43493.0
2016-01-04 13:35:00,18.53,18.53,18.46,18.48,52705.0,14.6356,14.6356,14.5803,14.5961,52705.0
2016-01-04 13:40:00,18.47,18.47,18.36,18.36,65230.0,14.5882,14.5882,14.5013,14.5013,65230.0
2016-01-04 13:45:00,18.36,18.38,18.35,18.38,30101.0,14.5013,14.5171,14.4934,14.5171,30101.0
2016-01-04 13:50:00,18.38,18.44,18.37,18.38,30190.0,14.5171,14.5645,14.5092,14.5171,30190.0
2016-01-04 13:55:00,18.38,18.39,18.32,18.35,49674.0,14.5171,14.525,14.4697,14.4934,49674.0
2016-01-04 14:00:00,18.36,18.37,18.33,18.36,26119.0,14.5013,14.5092,14.4776,14.5013,26119.0
2016-01-04 14:05:00,18.35,18.35,18.31,18.32,74708.0,14.4934,14.4934,14.4618,14.4697,74708.0
2016-01-04 14:10:00,18.32,18.35,18.29,18.34,99767.0,14.4697,14.4934,14.446,14.4855,99767.0
2016-01-04 14:15:00,18.33,18.33,18.28,18.32,86761.0,14.4776,14.4776,14.4381,14.4697,86761.0
2016-01-04 14:20:00,18.32,18.37,18.32,18.37,19952.0,14.4697,14.5092,14.4697,14.5092,19952.0
2016-01-04 14:25:00,18.37,18.38,18.36,18.38,18202.0,14.5092,14.5171,14.5013,14.5171,18202.0
2016-01-04 14:30:00,18.38,18.39,18.33,18.34,45940.0,14.5171,14.525,14.4776,14.4855,45940.0
2016-01-04 14:35:00,18.33,18.39,18.33,18.38,29963.0,14.4776,14.525,14.4776,14.5171,29963.0
2016-01-04 14:40:00,18.38,18.43,18.38,18.43,34874.0,14.5171,14.5566,14.5171,14.5566,34874.0
2016-01-04 14:45:00,18.43,18.46,18.42,18.45,25982.0,14.5566,14.5803,14.5487,14.5724,25982.0
2016-01-04 14:50:00,18.46,18.48,18.39,18.39,36962.0,14.5803,14.5961,14.525,14.525,36962.0
2016-01-04 14:55:00,18.4,18.43,18.4,18.43,39599.0,14.5329,14.5566,14.5329,14.5566,39599.0
2016-01-04 15:00:00,18.43,18.43,18.37,18.38,31020.0,14.5566,14.5566,14.5092,14.5171,31020.0
2016-01-04 15:05:00,18.38,18.41,18.36,18.39,47227.0,14.5171,14.5408,14.5013,14.525,47227.0
2016-01-04 15:10:00,18.39,18.39,18.34,18.35,27268.0,14.525,14.525,14.4855,14.4934,27268.0
2016-01-04 15:15:00,18.35,18.43,18.34,18.43,79696.0,14.4934,14.5566,14.4855,14.5566,79696.0
2016-01-04 15:20:00,18.43,18.48,18.42,18.46,140583.0,14.5566,14.5961,14.5487,14.5803,140583.0
2016-01-04 15:25:00,18.46,18.48,18.43,18.43,51376.0,14.5803,14.5961,14.5566,14.5566,51376.0
2016-01-04 15:30:00,18.43,18.43,18.37,18.38,89934.0,14.5566,14.5566,14.5092,14.5171,89934.0
2016-01-04 15:35:00,18.38,18.4,18.37,18.39,51757.0,14.5171,14.5329,14.5092,14.525,51757.0
2016-01-04 15:40:00,18.4,18.41,18.36,18.4,115089.0,14.5329,14.5408,14.5013,14.5329,115089.0
2016-01-04 15:45:00,18.41,18.43,18.4,18.43,96850.0,14.5408,14.5566,14.5329,14.5566,96850.0
2016-01-04 15:50:00,18.42,18.43,18.39,18.4,125764.0,14.5487,14.5566,14.525,14.5329,125764.0
2016-01-04 15:55:00,18.4,18.45,18.39,18.44,376225.0,14.5329,14.5724,14.525,14.5645,376225.0
2016-01-05 09:30:00,18.57,18.57,18.46,18.51,138636.0,14.6672,14.6672,14.5803,14.6198,138636.0
2016-01-05 09:35:00,18.52,18.56,18.46,18.48,132439.0,14.6277,14.6593,14.5803,14.5961,132439.0
2016-01-05 09:40:00,18.48,18.52,18.41,18.5,118861.0,14.5961,14.6277,14.5408,14.6119,118861.0
2016-01-05 09:45:00,18.5,18.5,18.35,18.38,172677.0,14.6119,14.6119,14.4934,14.5171,172677.0
2016-01-05 09:50:00,18.38,18.45,18.35,18.36,61577.0,14.5171,14.5724,14.4934,14.5013,61577.0
2016-01-05 09:55:00,18.36,18.36,18.31,18.32,52956.0,14.5013,14.5013,14.4618,14.4697,52956.0
2016-01-05 10:00:00,18.32,18.39,18.3,18.38,90079.0,14.4697,14.525,14.4539,14.5171,90079.0
2016-01-05 10:05:00,18.38,18.43,18.32,18.38,80325.0,14.5171,14.5566,14.4697,14.5171,80325.0
2016-01-05 10:10:00,18.39,18.4,18.36,18.38,71781.0,14.525,14.5329,14.5013,14.5171,71781.0
2016-01-05 10:15:00,18.37,18.38,18.34,18.36,50861.0,14.5092,14.5171,14.4855,14.5013,50861.0
2016-01-05 10:20:00,18.36,18.36,18.26,18.29,69398.0,14.5013,14.5013,14.4223,14.446,69398.0
2016-01-05 10:25:00,18.29,18.34,18.28,18.34,36766.0,14.446,14.4855,14.4381,14.4855,36766.0
2016-01-05 10:30:00,18.34,18.4,18.33,18.34,110814.0,14.4855,14.5329,14.4776,14.4855,110814.0
2016-01-05 10:35:00,18.35,18.37,18.31,18.32,67775.0,14.4934,14.5092,14.4618,14.4697,67775.0
2016-01-05 10:40:00,18.31,18.32,18.23,18.25,75078.0,14.4618,14.4697,14.3986,14.4144,75078.0
2016-01-05 10:45:00,18.26,18.32,18.25,18.32,40050.0,14.4223,14.4697,14.4144,14.4697,40050.0
2016-01-05 10:50:00,18.32,18.32,18.23,18.24,103109.0,14.4697,14.4697,14.3986,14.4065,103109.0
2016-01-05 10:55:00,18.24,18.26,18.2,18.25,83116.0,14.4065,14.4223,14.3749,14.4144,83116.0
2016-01-05 11:00:00,18.25,18.31,18.2,18.21,73671.0,14.4144,14.4618,14.3749,14.3828,73671.0
2016-01-05 11:05:00,18.21,18.25,18.2,18.25,43086.0,14.3828,14.4144,14.3749,14.4144,43086.0
2016-01-05 11:10:00,18.24,18.25,18.22,18.24,67198.0,14.4065,14.4144,14.3907,14.4065,67198.0
2016-01-05 11:15:00,18.25,18.27,18.22,18.22,40466.0,14.4144,14.4302,14.3907,14.3907,40466.0
2016-01-05 11:20:00,18.22,18.23,18.13,18.15,125236.0,14.3907,14.3986,14.3196,14.3354,125236.0
2016-01-05 11:25:00,18.15,18.21,18.15,18.21,47321.0,14.3354,14.3828,14.3354,14.3828,47321.0
2016-01-05 11:30:00,18.21,18.26,18.21,18.25,54640.0,14.3828,14.4223,14.3828,14.4144,54640.0
2016-01-05 11:35:00,18.24,18.26,18.16,18.18,53445.0,14.4065,14.4223,14.3433,14.3591,53445.0
2016-01-05 11:40:00,18.18,18.25,18.18,18.23,62520.0,14.3591,14.4144,14.3591,14.3986,62520.0
2016-01-05 11:45:00,18.22,18.25,18.2,18.25,35906.0,14.3907,14.4144,14.3749,14.4144,35906.0
2016-01-05 11:50:00,18.26,18.3,18.24,18.29,43428.0,14.4223,14.4539,14.4065,14.446,43428.0
2016-01-05 11:55:00,18.29,18.29,18.25,18.26,27458.0,14.446,14.446,14.4144,14.4223,27458.0
2016-01-05 12:00:00,18.27,18.28,18.25,18.25,34392.0,14.4302,14.4381,14.4144,14.4144,34392.0
2016-01-05 12:05:00,18.25,18.28,18.23,18.24,35578.0,14.4144,14.4381,14.3986,14.4065,35578.0
2016-01-05 12:10:00,18.24,18.25,18.2,18.2,39108.0,14.4065,14.4144,14.3749,14.3749,39108.0
2016-01-05 12:15:00,18.21,18.31,18.2,18.28,79919.0,14.3828,14.4618,14.3749,14.4381,79919.0
2016-01-05 12:20:00,18.28,18.32,18.26,18.27,34576.0,14.4381,14.4697,14.4223,14.4302,34576.0
2016-01-05 12:25:00,18.28,18.29,18.24,18.28,38576.0,14.4381,14.446,14.4065,14.4381,38576.0
2016-01-05 12:30:00,18.27,18.29,18.24,18.27,33429.0,14.4302,14.446,14.4065,14.4302,33429.0
2016-01-05 12:35:00,18.26,18.29,18.25,18.26,57278.0,14.4223,14.446,14.4144,14.4223,57278.0
2016-01-05 12:40:00,18.25,18.25,18.2,18.21,71522.0,14.4144,14.4144,14.3749,14.3828,71522.0
2016-01-05 12:45:00,18.21,18.25,18.2,18.24,41597.0,14.3828,14.4144,14.3749,14.4065,41597.0
2016-01-05 12:50:00,18.24,18.27,18.23,18.27,30532.0,14.4065,14.4302,14.3986,14.4302,30532.0
2016-01-05 12:55:00,18.27,18.27,18.22,18.22,29950.0,14.4302,14.4302,14.3907,14.3907,29950.0
2016-01-05 13:00:00,18.22,18.23,18.17,18.23,50728.0,14.3907,14.3986,14.3512,14.3986,50728.0
2016-01-05 13:05:00,18.22,18.24,18.16,18.17,40604.0,14.3907,14.4065,14.3433,14.3512,40604.0
2016-01-05 13:10:00,18.17,18.19,18.16,18.17,43063.0,14.3512,14.367,14.3433,14.3512,43063.0
2016-01-05 13:15:00,18.18,18.22,18.17,18.19,22417.0,14.3591,14.3907,14.3512,14.367,22417.0
2016-01-05 13:20:00,18.2,18.25,18.18,18.25,51751.0,14.3749,14.4144,14.3591,14.4144,51751.0
2016-01-05 13:25:00,18.25,18.27,18.23,18.26,35106.0,14.4144,14.4302,14.3986,14.4223,35106.0
2016-01-05 13:30:00,18.26,18.27,18.23,18.25,26768.0,14.4223,14.4302,14.3986,14.4144,26768.0
2016-01-05 13:35:00,18.24,18.27,18.24,18.24,23817.0,14.4065,14.4302,14.4065,14.4065,23817.0
2016-01-05 13:40:00,18.25,18.29,18.24,18.26,92531.0,14.4144,14.446,14.4065,14.4223,92531.0
2016-01-05 13:45:00,18.27,18.28,18.24,18.26,32359.0,14.4302,14.4381,14.4065,14.4223,32359.0
2016-01-05 13:50:00,18.26,18.31,18.26,18.31,33485.0,14.4223,14.4618,14.4223,14.4618,33485.0
2016-01-05 13:55:00,18.32,18.32,18.29,18.3,34109.0,14.4697,14.4697,14.446,14.4539,34109.0
2016-01-05 14:00:00,18.3,18.39,18.3,18.37,57943.0,14.4539,14.525,14.4539,14.5092,57943.0
2016-01-05 14:05:00,18.37,18.4,18.36,18.38,29929.0,14.5092,14.5329,14.5013,14.5171,29929.0
2016-01-05 14:10:00,18.39,18.39,18.35,18.37,78270.0,14.525,14.525,14.4934,14.5092,78270.0
2016-01-05 14:15:00,18.36,18.4,18.36,18.38,54427.0,14.5013,14.5329,14.5013,14.5171,54427.0
2016-01-05 14:20:00,18.38,18.38,18.34,18.35,35019.0,14.5171,14.5171,14.4855,14.4934,35019.0
2016-01-05 14:25:00,18.34,18.35,18.31,18.32,33524.0,14.4855,14.4934,14.4618,14.4697,33524.0
2016-01-05 14:30:00,18.31,18.39,18.31,18.38,141597.0,14.4618,14.525,14.4618,14.5171,141597.0
2016-01-05 14:35:00,18.38,18.38,18.35,18.35,26838.0,14.5171,14.5171,14.4934,14.4934,26838.0
2016-01-05 14:40:00,18.35,18.36,18.34,18.35,36114.0,14.4934,14.5013,14.4855,14.4934,36114.0
2016-01-05 14:45:00,18.34,18.35,18.32,18.32,30221.0,14.4855,14.4934,14.4697,14.4697,30221.0
2016-01-05 14:50:00,18.32,18.36,18.32,18.36,25797.0,14.4697,14.5013,14.4697,14.5013,25797.0
2016-01-05 14:55:00,18.36,18.37,18.35,18.37,33976.0,14.5013,14.5092,14.4934,14.5092,33976.0
2016-01-05 15:00:00,18.36,18.37,18.34,18.34,27508.0,14.5013,14.5092,14.4855,14.4855,27508.0
2016-01-05 15:05:00,18.35,18.37,18.34,18.36,43360.0,14.4934,14.5092,14.4855,14.5013,43360.0
2016-01-05 15:10:00,18.36,18.42,18.35,18.41,68575.0,14.5013,14.5487,14.4934,14.5408,68575.0
2016-01-05 15:15:00,18.41,18.43,18.39,18.4,52864.0,14.5408,14.5566,14.525,14.5329,52864.0
2016-01-05 15:20:00,18.4,18.42,18.39,18.41,52198.0,14.5329,14.5487,14.525,14.5408,52198.0
2016-01-05 15:25:00,18.41,18.43,18.39,18.43,37276.0,14.5408,14.5566,14.525,14.5566,37276.0
2016-01-05 15:30:00,18.43,18.45,18.41,18.43,93981.0,14.5566,14.5724,14.5408,14.5566,93981.0
2016-01-05 15:35:00,18.43,18.43,18.4,18.41,67582.0,14.5566,14.5566,14.5329,14.5408,67582.0
2016-01-05 15:40:00,18.42,18.45,18.4,18.41,125116.0,14.5487,14.5724,14.5329,14.5408,125116.0
2016-01-05 15:45:00,18.41,18.42,18.4,18.41,78054.0,14.5408,14.5487,14.5329,14.5408,78054.0
2016-01-05 15:50:00,18.41,18.42,18.38,18.38,79181.0,14.5408,14.5487,14.5171,14.5171,79181.0
2016-01-05 15:55:00,18.38,18.42,18.38,18.41,232372.0,14.5171,14.5487,14.5171,14.5408,232372.0
2016-01-06 09:30:00,18.71,19.05,18.64,18.94,379536.0,14.7777,15.0463,14.7224,14.9594,379536.0
2016-01-06 09:35:00,18.95,18.99,18.81,18.81,116538.0,14.9673,14.9989,14.8567,14.8567,116538.0
2016-01-06 09:40:00,18.81,18.92,18.8,18.87,91980.0,14.8567,14.9436,14.8488,14.9041,91980.0
2016-01-06 09:45:00,18.87,18.96,18.86,18.95,103241.0,14.9041,14.9752,14.8962,14.9673,103241.0
2016-01-06 09:50:00,18.96,19.05,18.92,18.97,164209.0,14.9752,15.0463,14.9436,14.9831,164209.0
2016-01-06 09:55:00,18.97,18.98,18.92,18.97,91663.0,14.9831,14.991,14.9436,14.9831,91663.0
2016-01-06 10:00:00,18.97,18.97,18.9,18.91,72615.0,14.9831,14.9831,14.9278,14.9357,72615.0
2016-01-06 10:05:00,18.91,18.95,18.88,18.91,148712.0,14.9357,14.9673,14.912,14.9357,148712.0
2016-01-06 10:10:00,18.91,18.91,18.87,18.88,45367.0,14.9357,14.9357,14.9041,14.912,45367.0
2016-01-06 10:15:00,18.88,18.9,18.86,18.89,38262.0,14.912,14.9278,14.8962,14.9199,38262.0
2016-01-06 10:20:00,18.9,18.91,18.82,18.83,68338.0,14.9278,14.9357,14.8646,14.8725,68338.0
2016-01-06 10:25:00,18.84,18.84,18.76,18.8,62880.0,14.8804,14.8804,14.8172,14.8488,62880.0
2016-01-06 10:30:00,18.8,18.8,18.71,18.73,69521.0,14.8488,14.8488,14.7777,14.7935,69521.0
2016-01-06 10:35:00,18.74,18.77,18.71,18.71,59801.0,14.8014,14.8251,14.7777,14.7777,59801.0
2016-01-06 10:40:00,18.71,18.75,18.69,18.74,45453.0,14.7777,14.8093,14.7619,14.8014,45453.0
2016-01-06 10:45:00,18.75,18.79,18.74,18.78,47457.0,14.8093,14.8409,14.8014,14.833,47457.0
2016-01-06 10:50:00,18.78,18.79,18.71,18.74,48391.0,14.833,14.8409,14.7777,14.8014,48391.0
2016-01-06 10:55:00,18.75,18.76,18.74,18.76,78676.0,14.8093,14.8172,14.8014,14.8172,78676.0
2016-01-06 11:00:00,18.76,18.78,18.75,18.77,140214.0,14.8172,14.833,14.8093,14.8251,140214.0
2016-01-06 11:05:00,18.77,18.79,18.75,18.79,47207.0,14.8251,14.8409,14.8093,14.8409,47207.0
2016-01-06 11:10:00,18.8,18.83,18.79,18.82,79117.0,14.8488,14.8725,14.8409,14.8646,79117.0
2016-01-06 11:15:00,18.82,18.84,18.81,18.81,43370.0,14.8646,14.8804,14.8567,14.8567,43370.0
2016-01-06 11:20:00,18.82,18.84,18.77,18.78,65842.0,14.8646,14.8804,14.8251,14.833,65842.0
2016-01-06 11:25:00,18.78,18.78,18.73,18.75,61423.0,14.833,14.833,14.7935,14.8093,61423.0
2016-01-06 11:30:00,18.75,18.81,18.74,18.78,45800.0,14.8093,14.8567,14.8014,14.833,45800.0
2016-01-06 11:35:00,18.79,18.79,18.74,18.75,43961.0,14.8409,14.8409,14.8014,14.8093,43961.0
2016-01-06 11:40:00,18.75,18.77,18.7,18.73,43215.0,14.8093,14.8251,14.7698,14.7935,43215.0
2016-01-06 11:45:00,18.73,18.76,18.71,18.72,38709.0,14.7935,14.8172,14.7777,14.7856,38709.0
2016-01-06 11:50:00,18.71,18.71,18.63,18.69,48879.0,14.7777,14.7777,14.7145,14.7619,48879.0
2016-01-06 11:55:00,18.69,18.71,18.66,18.7,29327.0,14.7619,14.7777,14.7382,14.7698,29327.0
2016-01-06 12:00:00,18.7,18.74,18.69,18.69,62640.0,14.7698,14.8014,14.7619,14.7619,62640.0
2016-01-06 12:05:00,18.69,18.7,18.66,18.7,13350.0,14.7619,14.7698,14.7382,14.7698,13350.0
2016-01-06 12:10:00,18.7,18.7,18.68,18.7,35762.0,14.7698,14.7698,14.754,14.7698,35762.0
2016-01-06 12:15:00,18.7,18.71,18.69,18.7,21637.0,14.7698,14.7777,14.7619,14.7698,21637.0
2016-01-06 12:20:00,18.7,18.7,18.65,18.66,31672.0,14.7698,14.7698,14.7303,14.7382,31672.0
2016-01-06 12:25:00,18.66,18.71,18.65,18.7,35890.0,14.7382,14.7777,14.7303,14.7698,35890.0
2016-01-06 12:30:00,18.69,18.71,18.68,18.7,24165.0,14.7619,14.7777,14.754,14.7698,24165.0
2016-01-06 12:35:00,18.69,18.71,18.68,18.7,19062.0,14.7619,14.7777,14.754,14.7698,19062.0
2016-01-06 12:40:00,18.7,18.7,18.67,18.69,32342.0,14.7698,14.7698,14.7461,14.7619,32342.0
2016-01-06 12:45:00,18.7,18.77,18.69,18.74,52482.0,14.7698,14.8251,14.7619,14.8014,52482.0
2016-01-06 12:50:00,18.74,18.75,18.71,18.71,37618.0,14.8014,14.8093,14.7777,14.7777,37618.0
2016-01-06 12:55:00,18.71,18.72,18.67,18.69,46737.0,14.7777,14.7856,14.7461,14.7619,46737.0
2016-01-06 13:00:00,18.69,18.71,18.68,18.68,25817.0,14.7619,14.7777,14.754,14.754,25817.0
2016-01-06 13:05:00,18.68,18.7,18.68,18.68,14351.0,14.754,14.7698,14.754,14.754,14351.0
2016-01-06 13:10:00,18.68,18.69,18.67,18.68,28191.0,14.754,14.7619,14.7461,14.754,28191.0
2016-01-06 13:15:00,18.68,18.69,18.65,18.66,24902.0,14.754,14.7619,14.7303,14.7382,24902.0
2016-01-06 13:20:00,18.66,18.66,18.63,18.64,52011.0,14.7382,14.7382,14.7145,14.7224,52011.0
2016-01-06 13:25:00,18.64,18.65,18.61,18.61,23472.0,14.7224,14.7303,14.6987,14.6987,23472.0
2016-01-06 13:30:00,18.62,18.62,18.58,18.61,53504.0,14.7066,14.7066,14.675,14.6987,53504.0
2016-01-06 13:35:00,18.61,18.67,18.59,18.67,73554.0,14.6987,14.7461,14.6829,14.7461,73554.0
2016-01-06 13:40:00,18.66,18.69,18.66,18.68,36975.0,14.7382,14.7619,14.7382,14.754,36975.0
2016-01-06 13:45:00,18.68,18.71,18.68,18.71,41830.0,14.754,14.7777,14.754,14.7777,41830.0
2016-01-06 13:50:00,18.7,18.71,18.68,18.69,67525.0,14.7698,14.7777,14.754,14.7619,67525.0
2016-01-06 13:55:00,18.7,18.73,18.67,18.68,115838.0,14.7698,14.7935,14.7461,14.754,115838.0
2016-01-06 14:00:00,18.68,18.77,18.66,18.77,93277.0,14.754,14.8251,14.7382,14.8251,93277.0
2016-01-06 14:05:00,18.76,18.8,18.73,18.75,85957.0,14.8172,14.8488,14.7935,14.8093,85957.0
2016-01-06 14:10:00,18.75,18.75,18.71,18.74,34900.0,14.8093,14.8093,14.7777,14.8014,34900.0
2016-01-06 14:15:00,18.74,18.74,18.69,18.72,71108.0,14.8014,14.8014,14.7619,14.7856,71108.0
2016-01-06 14:20:00,18.71,18.72,18.65,18.69,41575.0,14.7777,14.7856,14.7303,14.7619,41575.0
2016-01-06 14:25:00,18.69,18.7,18.66,18.68,33948.0,14.7619,14.7698,14.7382,14.754,33948.0
2016-01-06 14:30:00,18.69,18.7,18.67,18.69,39846.0,14.7619,14.7698,14.7461,14.7619,39846.0
2016-01-06 14:35:00,18.69,18.7,18.67,18.68,34840.0,14.7619,14.7698,14.7461,14.754,34840.0
2016-01-06 14:40:00,18.67,18.69,18.62,18.69,86769.0,14.7461,14.7619,14.7066,14.7619,86769.0
2016-01-06 14:45:00,18.69,18.69,18.64,18.64,40227.0,14.7619,14.7619,14.7224,14.7224,40227.0
2016-01-06 14:50:00,18.64,18.64,18.58,18.59,78548.0,14.7224,14.7224,14.675,14.6829,78548.0
2016-01-06 14:55:00,18.59,18.59,18.57,18.57,23418.0,14.6829,14.6829,14.6672,14.6672,23418.0
2016-01-06 15:00:00,18.57,18.63,18.56,18.63,63007.0,14.6672,14.7145,14.6593,14.7145,63007.0
2016-01-06 15:05:00,18.63,18.63,18.6,18.61,25223.0,14.7145,14.7145,14.6908,14.6987,25223.0
2016-01-06 15:10:00,18.6,18.64,18.6,18.61,52623.0,14.6908,14.7224,14.6908,14.6987,52623.0
2016-01-06 15:15:00,18.61,18.62,18.6,18.62,25939.0,14.6987,14.7066,14.6908,14.7066,25939.0
2016-01-06 15:20:00,18.62,18.62,18.59,18.6,48256.0,14.7066,14.7066,14.6829,14.6908,48256.0
2016-01-06 15:25:00,18.6,18.62,18.59,18.61,41081.0,14.6908,14.7066,14.6829,14.6987,41081.0
2016-01-06 15:30:00,18.61,18.62,18.58,18.6,70368.0,14.6987,14.7066,14.675,14.6908,70368.0
2016-01-06 15:35:00,18.6,18.62,18.58,18.59,118992.0,14.6908,14.7066,14.675,14.6829,118992.0
2016-01-06 15:40:00,18.59,18.63,18.57,18.62,179259.0,14.6829,14.7145,14.6672,14.7066,179259.0
2016-01-06 15:45:00,18.62,18.62,18.59,18.61,79617.0,14.7066,14.7066,14.6829,14.6987,79617.0
2016-01-06 15:50:00,18.61,18.61,18.59,18.6,93079.0,14.6987,14.6987,14.6829,14.6908,93079.0
2016-01-06 15:55:00,18.6,18.6,18.53,18.56,602792.0,14.6908,14.6908,14.6356,14.6593,602792.0
2016-01-07 09:30:00,18.8,18.8,18.48,18.5,620103.0,14.8488,14.8488,14.5961,14.6119,620103.0
2016-01-07 09:35:00,18.48,18.63,18.44,18.6,266670.0,14.5961,14.7145,14.5645,14.6908,266670.0
2016-01-07 09:40:00,18.59,18.68,18.58,18.65,334608.0,14.6829,14.754,14.675,14.7303,334608.0
2016-01-07 09:45:00,18.64,18.64,18.38,18.38,253412.0,14.7224,14.7224,14.5171,14.5171,253412.0
2016-01-07 09:50:00,18.39,18.42,18.32,18.32,147970.0,14.525,14.5487,14.4697,14.4697,147970.0
2016-01-07 09:55:00,18.32,18.33,18.22,18.25,143017.0,14.4697,14.4776,14.3907,14.4144,143017.0
2016-01-07 10:00:00,18.25,18.3,18.23,18.27,166999.0,14.4144,14.4539,14.3986,14.4302,166999.0
2016-01-07 10:05:00,18.26,18.35,18.25,18.34,149286.0,14.4223,14.4934,14.4144,14.4855,149286.0
2016-01-07 10:10:00,18.35,18.41,18.33,18.36,115463.0,14.4934,14.5408,14.4776,14.5013,115463.0
2016-01-07 10:15:00,18.37,18.48,18.36,18.41,176256.0,14.5092,14.5961,14.5013,14.5408,176256.0
2016-01-07 10:20:00,18.41,18.46,18.37,18.42,188752.0,14.5408,14.5803,14.5092,14.5487,188752.0
2016-01-07 10:25:00,18.41,18.45,18.4,18.45,157694.0,14.5408,14.5724,14.5329,14.5724,157694.0
2016-01-07 10:30:00,18.44,18.45,18.39,18.43,178414.0,14.5645,14.5724,14.525,14.5566,178414.0
2016-01-07 10:35:00,18.42,18.43,18.28,18.29,209069.0,14.5487,14.5566,14.4381,14.446,209069.0
2016-01-07 10:40:00,18.28,18.35,18.28,18.33,172225.0,14.4381,14.4934,14.4381,14.4776,172225.0
2016-01-07 10:45:00,18.33,18.39,18.3,18.36,112308.0,14.4776,14.525,14.4539,14.5013,112308.0
2016-01-07 10:50:00,18.36,18.38,18.34,18.38,59586.0,14.5013,14.5171,14.4855,14.5171,59586.0
2016-01-07 10:55:00,18.37,18.42,18.36,18.38,168475.0,14.5092,14.5487,14.5013,14.5171,168475.0
2016-01-07 11:00:00,18.37,18.42,18.37,18.4,157533.0,14.5092,14.5487,14.5092,14.5329,157533.0
2016-01-07 11:05:00,18.39,18.4,18.34,18.36,57052.0,14.525,14.5329,14.4855,14.5013,57052.0
2016-01-07 11:10:00,18.36,18.37,18.32,18.32,73259.0,14.5013,14.5092,14.4697,14.4697,73259.0
2016-01-07 11:15:00,18.32,18.38,18.32,18.35,158552.0,14.4697,14.5171,14.4697,14.4934,158552.0
2016-01-07 11:20:00,18.35,18.36,18.32,18.33,131890.0,14.4934,14.5013,14.4697,14.4776,131890.0
2016-01-07 11:25:00,18.34,18.36,18.33,18.35,138541.0,14.4855,14.5013,14.4776,14.4934,138541.0
2016-01-07 11:30:00,18.35,18.36,18.32,18.35,79080.0,14.4934,14.5013,14.4697,14.4934,79080.0
2016-01-07 11:35:00,18.35,18.43,18.35,18.41,115177.0,14.4934,14.5566,14.4934,14.5408,115177.0
2016-01-07 11:40:00,18.42,18.44,18.41,18.42,81208.0,14.5487,14.5645,14.5408,14.5487,81208.0
2016-01-07 11:45:00,18.41,18.42,18.38,18.4,49373.0,14.5408,14.5487,14.5171,14.5329,49373.0
2016-01-07 11:50:00,18.4,18.42,18.39,18.42,65123.0,14.5329,14.5487,14.525,14.5487,65123.0
2016-01-07 11:55:00,18.41,18.42,18.38,18.38,76644.0,14.5408,14.5487,14.5171,14.5171,76644.0
2016-01-07 12:00:00,18.39,18.4,18.37,18.38,55808.0,14.525,14.5329,14.5092,14.5171,55808.0
2016-01-07 12:05:00,18.37,18.45,18.37,18.42,77682.0,14.5092,14.5724,14.5092,14.5487,77682.0
2016-01-07 12:10:00,18.42,18.46,18.42,18.45,60451.0,14.5487,14.5803,14.5487,14.5724,60451.0
2016-01-07 12:15:00,18.45,18.5,18.44,18.44,116739.0,14.5724,14.6119,14.5645,14.5645,116739.0
2016-01-07 12:20:00,18.44,18.51,18.44,18.51,69862.0,14.5645,14.6198,14.5645,14.6198,69862.0
2016-01-07 12:25:00,18.51,18.61,18.5,18.59,232314.0,14.6198,14.6987,14.6119,14.6829,232314.0
2016-01-07 12:30:00,18.59,18.62,18.58,18.58,136105.0,14.6829,14.7066,14.675,14.675,136105.0
2016-01-07 12:35:00,18.57,18.57,18.48,18.49,81214.0,14.6672,14.6672,14.5961,14.604,81214.0
2016-01-07 12:40:00,18.49,18.49,18.42,18.45,95605.0,14.604,14.604,14.5487,14.5724,95605.0
2016-01-07 12:45:00,18.46,18.56,18.45,18.55,116447.0,14.5803,14.6593,14.5724,14.6514,116447.0
2016-01-07 12:50:00,18.55,18.66,18.55,18.65,102332.0,14.6514,14.7382,14.6514,14.7303,102332.0
2016-01-07 12:55:00,18.66,18.82,18.65,18.82,377358.0,14.7382,14.8646,14.7303,14.8646,377358.0
2016-01-07 13:00:00,18.82,18.85,18.78,18.83,179195.0,14.8646,14.8883,14.833,14.8725,179195.0
2016-01-07 13:05:00,18.83,18.85,18.79,18.84,84685.0,14.8725,14.8883,14.8409,14.8804,84685.0
2016-01-07 13:10:00,18.84,18.89,18.8,18.8,156185.0,14.8804,14.9199,14.8488,14.8488,156185.0
2016-01-07 13:15:00,18.8,18.83,18.78,18.82,113080.0,14.8488,14.8725,14.833,14.8646,113080.0
2016-01-07 13:20:00,18.81,18.81,18.78,18.8,68970.0,14.8567,14.8567,14.833,14.8488,68970.0
2016-01-07 13:25:00,18.8,18.85,18.79,18.82,130979.0,14.8488,14.8883,14.8409,14.8646,130979.0
2016-01-07 13:30:00,18.82,18.84,18.81,18.82,220673.0,14.8646,14.8804,14.8567,14.8646,220673.0
2016-01-07 13:35:00,18.82,18.86,18.8,18.85,113443.0,14.8646,14.8962,14.8488,14.8883,113443.0
2016-01-07 13:40:00,18.84,18.89,18.81,18.83,100995.0,14.8804,14.9199,14.8567,14.8725,100995.0
2016-01-07 13:45:00,18.83,18.83,18.78,18.79,54148.0,14.8725,14.8725,14.833,14.8409,54148.0
2016-01-07 13:50:00,18.79,18.82,18.79,18.8,53882.0,14.8409,14.8646,14.8409,14.8488,53882.0
2016-01-07 13:55:00,18.8,18.89,18.79,18.89,79929.0,14.8488,14.9199,14.8409,14.9199,79929.0
2016-01-07 14:00:00,18.89,18.99,18.88,18.98,188456.0,14.9199,14.9989,14.912,14.991,188456.0
2016-01-07 14:05:00,18.98,18.99,18.93,18.93,73148.0,14.991,14.9989,14.9515,14.9515,73148.0
2016-01-07 14:10:00,18.93,19.04,18.92,19.02,152160.0,14.9515,15.0384,14.9436,15.0226,152160.0
2016-01-07 14:15:00,19.03,19.1,19.02,19.09,121561.0,15.0305,15.0858,15.0226,15.0779,121561.0
2016-01-07 14:20:00,19.09,19.11,18.98,18.98,144191.0,15.0779,15.0937,14.991,14.991,144191.0
2016-01-07 14:25:00,18.97,19.06,18.96,19.05,93792.0,14.9831,15.0542,14.9752,15.0463,93792.0
2016-01-07 14:30:00,19.04,19.06,19.02,19.05,147616.0,15.0384,15.0542,15.0226,15.0463,147616.0
2016-01-07 14:35:00,19.05,19.06,19.01,19.02,78818.0,15.0463,15.0542,15.0147,15.0226,78818.0
2016-01-07 14:40:00,19.03,19.03,18.95,18.96,130830.0,15.0305,15.0305,14.9673,14.9752,130830.0
2016-01-07 14:45:00,18.97,18.98,18.94,18.95,63507.0,14.9831,14.991,14.9594,14.9673,63507.0
2016-01-07 14:50:00,18.94,18.95,18.85,18.86,90412.0,14.9594,14.9673,14.8883,14.8962,90412.0
2016-01-07 14:55:00,18.87,18.93,18.86,18.91,74419.0,14.9041,14.9515,14.8962,14.9357,74419.0
2016-01-07 15:00:00,18.91,18.92,18.86,18.86,81267.0,14.9357,14.9436,14.8962,14.8962,81267.0
2016-01-07 15:05:00,18.87,18.88,18.79,18.79,66076.0,14.9041,14.912,14.8409,14.8409,66076.0
2016-01-07 15:10:00,18.8,18.83,18.78,18.8,98821.0,14.8488,14.8725,14.833,14.8488,98821.0
2016-01-07 15:15:00,18.8,18.86,18.8,18.86,78274.0,14.8488,14.8962,14.8488,14.8962,78274.0
2016-01-07 15:20:00,18.86,18.93,18.85,18.91,136949.0,14.8962,14.9515,14.8883,14.9357,136949.0
2016-01-07 15:25:00,18.92,18.92,18.87,18.87,64035.0,14.9436,14.9436,14.9041,14.9041,64035.0
2016-01-07 15:30:00,18.88,18.89,18.84,18.87,153928.0,14.912,14.9199,14.8804,14.9041,153928.0
2016-01-07 15:35:00,18.87,18.89,18.82,18.82,196262.0,14.9041,14.9199,14.8646,14.8646,196262.0
2016-01-07 15:40:00,18.82,18.83,18.8,18.82,157607.0,14.8646,14.8725,14.8488,14.8646,157607.0
2016-01-07 15:45:00,18.82,18.85,18.8,18.84,194799.0,14.8646,14.8883,14.8488,14.8804,194799.0
2016-01-07 15:50:00,18.84,18.85,18.83,18.85,199681.0,14.8804,14.8883,14.8725,14.8883,199681.0
2016-01-07 15:55:00,18.85,18.89,18.84,18.87,385062.0,14.8883,14.9199,14.8804,14.9041,385062.0
2016-01-08 09:30:00,18.51,18.64,18.4,18.61,171757.0,14.6198,14.7224,14.5329,14.6987,171757.0
2016-01-08 09:35:00,18.61,18.7,18.59,18.65,87296.0,14.6987,14.7698,14.6829,14.7303,87296.0
2016-01-08 09:40:00,18.65,18.72,18.63,18.66,106199.0,14.7303,14.7856,14.7145,14.7382,106199.0
2016-01-08 09:45:00,18.66,18.72,18.61,18.68,92784.0,14.7382,14.7856,14.6987,14.754,92784.0
2016-01-08 09:50:00,18.68,18.69,18.52,18.52,76039.0,14.754,14.7619,14.6277,14.6277,76039.0
2016-01-08 09:55:00,18.52,18.54,18.43,18.53,74867.0,14.6277,14.6435,14.5566,14.6356,74867.0
2016-01-08 10:00:00,18.52,18.61,18.52,18.56,81371.0,14.6277,14.6987,14.6277,14.6593,81371.0
2016-01-08 10:05:00,18.56,18.61,18.55,18.59,64208.0,14.6593,14.6987,14.6514,14.6829,64208.0
2016-01-08 10:10:00,18.6,18.61,18.56,18.59,50905.0,14.6908,14.6987,14.6593,14.6829,50905.0
2016-01-08 10:15:00,18.6,18.6,18.48,18.48,84018.0,14.6908,14.6908,14.5961,14.5961,84018.0
2016-01-08 10:20:00,18.49,18.54,18.46,18.54,80032.0,14.604,14.6435,14.5803,14.6435,80032.0
2016-01-08 10:25:00,18.54,18.62,18.53,18.6,102845.0,14.6435,14.7066,14.6356,14.6908,102845.0
2016-01-08 10:30:00,18.61,18.64,18.54,18.61,156410.0,14.6987,14.7224,14.6435,14.6987,156410.0
2016-01-08 10:35:00,18.6,18.66,18.59,18.64,125525.0,14.6908,14.7382,14.6829,14.7224,125525.0
2016-01-08 10:40:00,18.64,18.72,18.62,18.7,60449.0,14.7224,14.7856,14.7066,14.7698,60449.0
2016-01-08 10:45:00,18.71,18.77,18.68,18.75,113147.0,14.7777,14.8251,14.754,14.8093,113147.0
2016-01-08 10:50:00,18.75,18.77,18.71,18.74,85049.0,14.8093,14.8251,14.7777,14.8014,85049.0
2016-01-08 10:55:00,18.74,18.75,18.71,18.73,91370.0,14.8014,14.8093,14.7777,14.7935,91370.0
2016-01-08 11:00:00,18.73,18.78,18.72,18.77,74325.0,14.7935,14.833,14.7856,14.8251,74325.0
2016-01-08 11:05:00,18.76,18.77,18.72,18.73,62314.0,14.8172,14.8251,14.7856,14.7935,62314.0
2016-01-08 11:10:00,18.72,18.76,18.71,18.72,62681.0,14.7856,14.8172,14.7777,14.7856,62681.0
2016-01-08 11:15:00,18.72,18.73,18.69,18.71,81805.0,14.7856,14.7935,14.7619,14.7777,81805.0
2016-01-08 11:20:00,18.7,18.75,18.7,18.72,69757.0,14.7698,14.8093,14.7698,14.7856,69757.0
2016-01-08 11:25:00,18.72,18.74,18.7,18.72,36206.0,14.7856,14.8014,14.7698,14.7856,36206.0
2016-01-08 11:30:00,18.72,18.74,18.7,18.72,58614.0,14.7856,14.8014,14.7698,14.7856,58614.0
2016-01-08 11:35:00,18.71,18.77,18.68,18.68,76328.0,14.7777,14.8251,14.754,14.754,76328.0
2016-01-08 11:40:00,18.69,18.7,18.63,18.63,47508.0,14.7619,14.7698,14.7145,14.7145,47508.0
2016-01-08 11:45:00,18.63,18.64,18.56,18.57,63402.0,14.7145,14.7224,14.6593,14.6672,63402.0
2016-01-08 11:50:00,18.56,18.69,18.56,18.63,74138.0,14.6593,14.7619,14.6593,14.7145,74138.0
2016-01-08 11:55:00,18.63,18.64,18.55,18.55,28306.0,14.7145,14.7224,14.6514,14.6514,28306.0
2016-01-08 12:00:00,18.56,18.58,18.48,18.48,49047.0,14.6593,14.675,14.5961,14.5961,49047.0
2016-01-08 12:05:00,18.48,18.49,18.45,18.47,36521.0,14.5961,14.604,14.5724,14.5882,36521.0
2016-01-08 12:10:00,18.46,18.48,18.41,18.43,115680.0,14.5803,14.5961,14.5408,14.5566,115680.0
2016-01-08 12:15:00,18.42,18.44,18.41,18.42,49032.0,14.5487,14.5645,14.5408,14.5487,49032.0
2016-01-08 12:20:00,18.43,18.45,18.41,18.42,59271.0,14.5566,14.5724,14.5408,14.5487,59271.0
2016-01-08 12:25:00,18.43,18.45,18.43,18.44,17168.0,14.5566,14.5724,14.5566,14.5645,17168.0
2016-01-08 12:30:00,18.43,18.45,18.41,18.42,94034.0,14.5566,14.5724,14.5408,14.5487,94034.0
2016-01-08 12:35:00,18.42,18.43,18.41,18.42,30707.0,14.5487,14.5566,14.5408,14.5487,30707.0
2016-01-08 12:40:00,18.43,18.44,18.41,18.41,57063.0,14.5566,14.5645,14.5408,14.5408,57063.0
2016-01-08 12:45:00,18.41,18.42,18.38,18.39,101324.0,14.5408,14.5487,14.5171,14.525,101324.0
2016-01-08 12:50:00,18.38,18.39,18.29,18.29,65488.0,14.5171,14.525,14.446,14.446,65488.0
2016-01-08 12:55:00,18.3,18.36,18.28,18.36,59834.0,14.4539,14.5013,14.4381,14.5013,59834.0
2016-01-08 13:00:00,18.35,18.36,18.29,18.29,84861.0,14.4934,14.5013,14.446,14.446,84861.0
2016-01-08 13:05:00,18.3,18.3,18.22,18.25,166031.0,14.4539,14.4539,14.3907,14.4144,166031.0
2016-01-08 13:10:00,18.25,18.3,18.25,18.29,54971.0,14.4144,14.4539,14.4144,14.446,54971.0
2016-01-08 13:15:00,18.28,18.29,18.25,18.25,37089.0,14.4381,14.446,14.4144,14.4144,37089.0
2016-01-08 13:20:00,18.25,18.25,18.18,18.2,93760.0,14.4144,14.4144,14.3591,14.3749,93760.0
2016-01-08 13:25:00,18.19,18.22,18.14,18.2,77415.0,14.367,14.3907,14.3275,14.3749,77415.0
2016-01-08 13:30:00,18.2,18.23,18.19,18.2,25278.0,14.3749,14.3986,14.367,14.3749,25278.0
2016-01-08 13:35:00,18.19,18.2,18.18,18.18,63097.0,14.367,14.3749,14.3591,14.3591,63097.0
2016-01-08 13:40:00,18.18,18.18,18.12,18.13,74876.0,14.3591,14.3591,14.3117,14.3196,74876.0
2016-01-08 13:45:00,18.13,18.14,18.09,18.11,78351.0,14.3196,14.3275,14.288,14.3038,78351.0
2016-01-08 13:50:00,18.11,18.14,18.07,18.08,53151.0,14.3038,14.3275,14.2722,14.2801,53151.0
2016-01-08 13:55:00,18.08,18.08,18.03,18.07,99615.0,14.2801,14.2801,14.2406,14.2722,99615.0
2016-01-08 14:00:00,18.08,18.15,18.07,18.1,82838.0,14.2801,14.3354,14.2722,14.2959,82838.0
2016-01-08 14:05:00,18.11,18.11,18.06,18.06,43952.0,14.3038,14.3038,14.2643,14.2643,43952.0
2016-01-08 14:10:00,18.06,18.07,18.01,18.04,137910.0,14.2643,14.2722,14.2248,14.2485,137910.0
2016-01-08 14:15:00,18.04,18.14,18.03,18.12,101515.0,14.2485,14.3275,14.2406,14.3117,101515.0
2016-01-08 14:20:00,18.13,18.17,18.11,18.13,79112.0,14.3196,14.3512,14.3038,14.3196,79112.0
2016-01-08 14:25:00,18.12,18.19,18.09,18.17,96543.0,14.3117,14.367,14.288,14.3512,96543.0
2016-01-08 14:30:00,18.17,18.18,18.07,18.07,36167.0,14.3512,14.3591,14.2722,14.2722,36167.0
2016-01-08 14:35:00,18.07,18.08,18.06,18.06,45873.0,14.2722,14.2801,14.2643,14.2643,45873.0
2016-01-08 14:40:00,18.06,18.13,18.04,18.12,100569.0,14.2643,14.3196,14.2485,14.3117,100569.0
2016-01-08 14:45:00,18.12,18.12,18.06,18.06,49420.0,14.3117,14.3117,14.2643,14.2643,49420.0
2016-01-08 14:50:00,18.06,18.11,18.03,18.1,96012.0,14.2643,14.3038,14.2406,14.2959,96012.0
2016-01-08 14:55:00,18.1,18.11,18.04,18.04,48368.0,14.2959,14.3038,14.2485,14.2485,48368.0
2016-01-08 15:00:00,18.05,18.07,18.02,18.02,73772.0,14.2564,14.2722,14.2327,14.2327,73772.0
2016-01-08 15:05:00,18.02,18.09,18.0,18.05,142579.0,14.2327,14.288,14.2169,14.2564,142579.0
2016-01-08 15:10:00,18.05,18.08,18.02,18.03,71611.0,14.2564,14.2801,14.2327,14.2406,71611.0
2016-01-08 15:15:00,18.03,18.11,18.03,18.09,108258.0,14.2406,14.3038,14.2406,14.288,108258.0
2016-01-08 15:20:00,18.09,18.1,18.05,18.05,62922.0,14.288,14.2959,14.2564,14.2564,62922.0
2016-01-08 15:25:00,18.05,18.06,17.96,17.98,98564.0,14.2564,14.2643,14.1854,14.2012,98564.0
2016-01-08 15:30:00,17.97,18.08,17.97,18.03,172704.0,14.1933,14.2801,14.1933,14.2406,172704.0
2016-01-08 15:35:00,18.03,18.07,18.01,18.03,134747.0,14.2406,14.2722,14.2248,14.2406,134747.0
2016-01-08 15:40:00,18.03,18.04,17.99,17.99,167271.0,14.2406,14.2485,14.2091,14.2091,167271.0
2016-01-08 15:45:00,17.99,17.99,17.95,17.97,287837.0,14.2091,14.2091,14.1775,14.1933,287837.0
2016-01-08 15:50:00,17.98,17.98,17.9,17.91,324473.0,14.2012,14.2012,14.138,14.1459,324473.0
2016-01-08 15:55:00,17.92,18.02,17.9,18.01,823855.0,14.1538,14.2327,14.138,14.2248,823855.0
2016-01-11 09:30:00,18.12,18.24,18.08,18.13,140622.0,14.3117,14.4065,14.2801,14.3196,140622.0
2016-01-11 09:35:00,18.11,18.18,18.04,18.14,88614.0,14.3038,14.3591,14.2485,14.3275,88614.0
2016-01-11 09:40:00,18.13,18.14,18.01,18.03,67627.0,14.3196,14.3275,14.2248,14.2406,67627.0
2016-01-11 09:45:00,18.03,18.04,17.88,17.91,75920.0,14.2406,14.2485,14.1222,14.1459,75920.0
2016-01-11 09:50:00,17.91,17.95,17.87,17.91,76519.0,14.1459,14.1775,14.1143,14.1459,76519.0
2016-01-11 09:55:00,17.91,17.91,17.8,17.86,49569.0,14.1459,14.1459,14.059,14.1064,49569.0
2016-01-11 10:00:00,17.86,17.86,17.75,17.75,75020.0,14.1064,14.1064,14.0195,14.0195,75020.0
2016-01-11 10:05:00,17.75,17.76,17.67,17.67,119717.0,14.0195,14.0274,13.9563,13.9563,119717.0
2016-01-11 10:10:00,17.67,17.67,17.56,17.62,182972.0,13.9563,13.9563,13.8694,13.9168,182972.0
2016-01-11 10:15:00,17.61,17.67,17.6,17.62,118765.0,13.9089,13.9563,13.901,13.9168,118765.0
2016-01-11 10:20:00,17.61,17.63,17.51,17.52,125216.0,13.9089,13.9247,13.8299,13.8378,125216.0
2016-01-11 10:25:00,17.51,17.6,17.5,17.54,143888.0,13.8299,13.901,13.822,13.8536,143888.0
2016-01-11 10:30:00,17.54,17.56,17.5,17.53,81260.0,13.8536,13.8694,13.822,13.8457,81260.0
2016-01-11 10:35:00,17.53,17.54,17.42,17.42,174550.0,13.8457,13.8536,13.7588,13.7588,174550.0
2016-01-11 10:40:00,17.42,17.49,17.42,17.44,129418.0,13.7588,13.8141,13.7588,13.7746,129418.0
2016-01-11 10:45:00,17.43,17.5,17.39,17.5,161569.0,13.7667,13.822,13.7352,13.822,161569.0
2016-01-11 10:50:00,17.5,17.54,17.39,17.39,104946.0,13.822,13.8536,13.7352,13.7352,104946.0
2016-01-11 10:55:00,17.39,17.4,17.32,17.33,130217.0,13.7352,13.7431,13.6799,13.6878,130217.0
2016-01-11 11:00:00,17.32,17.45,17.32,17.45,102184.0,13.6799,13.7825,13.6799,13.7825,102184.0
2016-01-11 11:05:00,17.44,17.49,17.38,17.39,116835.0,13.7746,13.8141,13.7273,13.7352,116835.0
2016-01-11 11:10:00,17.38,17.41,17.32,17.35,59152.0,13.7273,13.7509,13.6799,13.7036,59152.0
2016-01-11 11:15:00,17.35,17.35,17.19,17.24,292453.0,13.7036,13.7036,13.5772,13.6167,292453.0
2016-01-11 11:20:00,17.23,17.3,17.22,17.23,66284.0,13.6088,13.6641,13.6009,13.6088,66284.0
2016-01-11 11:25:00,17.23,17.24,17.19,17.21,38854.0,13.6088,13.6167,13.5772,13.593,38854.0
2016-01-11 11:30:00,17.21,17.24,17.2,17.21,59174.0,13.593,13.6167,13.5851,13.593,59174.0
2016-01-11 11:35:00,17.21,17.21,17.12,17.14,103388.0,13.593,13.593,13.5219,13.5377,103388.0
2016-01-11 11:40:00,17.14,17.19,17.13,17.19,40469.0,13.5377,13.5772,13.5298,13.5772,40469.0
2016-01-11 11:45:00,17.18,17.19,17.09,17.1,88148.0,13.5693,13.5772,13.4982,13.5061,88148.0
2016-01-11 11:50:00,17.09,17.12,17.06,17.11,81500.0,13.4982,13.5219,13.4745,13.514,81500.0
2016-01-11 11:55:00,17.11,17.16,17.09,17.13,48972.0,13.514,13.5535,13.4982,13.5298,48972.0
2016-01-11 12:00:00,17.12,17.14,17.08,17.08,49145.0,13.5219,13.5377,13.4903,13.4903,49145.0
2016-01-11 12:05:00,17.08,17.1,17.0,17.01,85994.0,13.4903,13.5061,13.4271,13.435,85994.0
2016-01-11 12:10:00,17.02,17.03,16.97,16.97,89154.0,13.4429,13.4508,13.4034,13.4034,89154.0
2016-01-11 12:15:00,16.97,17.0,16.91,16.97,111860.0,13.4034,13.4271,13.356,13.4034,111860.0
2016-01-11 12:20:00,16.96,16.97,16.92,16.94,59463.0,13.3955,13.4034,13.3639,13.3797,59463.0
2016-01-11 12:25:00,16.93,16.98,16.92,16.96,42937.0,13.3718,13.4113,13.3639,13.3955,42937.0
2016-01-11 12:30:00,16.96,16.97,16.9,16.9,88737.0,13.3955,13.4034,13.3481,13.3481,88737.0
2016-01-11 12:35:00,16.89,16.95,16.86,16.92,118315.0,13.3402,13.3876,13.3165,13.3639,118315.0
2016-01-11 12:40:00,16.92,16.94,16.85,16.91,106353.0,13.3639,13.3797,13.3086,13.356,106353.0
2016-01-11 12:45:00,16.91,16.95,16.9,16.95,60563.0,13.356,13.3876,13.3481,13.3876,60563.0
2016-01-11 12:50:00,16.95,16.96,16.9,16.92,108696.0,13.3876,13.3955,13.3481,13.3639,108696.0
2016-01-11 12:55:00,16.93,16.93,16.89,16.91,85185.0,13.3718,13.3718,13.3402,13.356,85185.0
2016-01-11 13:00:00,16.91,16.92,16.87,16.9,116159.0,13.356,13.3639,13.3244,13.3481,116159.0
2016-01-11 13:05:00,16.89,16.94,16.89,16.89,111653.0,13.3402,13.3797,13.3402,13.3402,111653.0
2016-01-11 13:10:00,16.9,16.9,16.77,16.78,169613.0,13.3481,13.3481,13.2455,13.2534,169613.0
2016-01-11 13:15:00,16.78,16.82,16.77,16.81,47942.0,13.2534,13.2849,13.2455,13.2771,47942.0
2016-01-11 13:20:00,16.8,16.81,16.73,16.74,82354.0,13.2692,13.2771,13.2139,13.2218,82354.0
2016-01-11 13:25:00,16.73,16.74,16.65,16.68,79340.0,13.2139,13.2218,13.1507,13.1744,79340.0
2016-01-11 13:30:00,16.68,16.78,16.67,16.73,67832.0,13.1744,13.2534,13.1665,13.2139,67832.0
2016-01-11 13:35:00,16.73,16.85,16.72,16.82,78884.0,13.2139,13.3086,13.206,13.2849,78884.0
2016-01-11 13:40:00,16.83,16.84,16.78,16.78,47491.0,13.2928,13.3007,13.2534,13.2534,47491.0
2016-01-11 13:45:00,16.79,16.8,16.75,16.76,48863.0,13.2613,13.2692,13.2297,13.2376,48863.0
2016-01-11 13:50:00,16.77,16.82,16.76,16.79,88522.0,13.2455,13.2849,13.2376,13.2613,88522.0
2016-01-11 13:55:00,16.78,16.84,16.74,16.75,78276.0,13.2534,13.3007,13.2218,13.2297,78276.0
2016-01-11 14:00:00,16.74,16.76,16.69,16.71,74644.0,13.2218,13.2376,13.1823,13.1981,74644.0
2016-01-11 14:05:00,16.71,16.75,16.71,16.75,49259.0,13.1981,13.2297,13.1981,13.2297,49259.0
2016-01-11 14:10:00,16.75,16.94,16.74,16.81,145848.0,13.2297,13.3797,13.2218,13.2771,145848.0
2016-01-11 14:15:00,16.81,16.83,16.77,16.8,47091.0,13.2771,13.2928,13.2455,13.2692,47091.0
2016-01-11 14:20:00,16.8,16.82,16.78,16.8,58887.0,13.2692,13.2849,13.2534,13.2692,58887.0
2016-01-11 14:25:00,16.8,16.84,16.76,16.83,78503.0,13.2692,13.3007,13.2376,13.2928,78503.0
2016-01-11 14:30:00,16.83,16.85,16.79,16.79,52203.0,13.2928,13.3086,13.2613,13.2613,52203.0
2016-01-11 14:35:00,16.79,16.79,16.72,16.76,59202.0,13.2613,13.2613,13.206,13.2376,59202.0
2016-01-11 14:40:00,16.76,16.81,16.74,16.8,51404.0,13.2376,13.2771,13.2218,13.2692,51404.0
2016-01-11 14:45:00,16.79,16.88,16.78,16.82,64711.0,13.2613,13.3323,13.2534,13.2849,64711.0
2016-01-11 14:50:00,16.81,16.82,16.77,16.8,55799.0,13.2771,13.2849,13.2455,13.2692,55799.0
2016-01-11 14:55:00,16.8,16.95,16.79,16.91,101546.0,13.2692,13.3876,13.2613,13.356,101546.0
2016-01-11 15:00:00,16.91,16.92,16.86,16.91,51969.0,13.356,13.3639,13.3165,13.356,51969.0
2016-01-11 15:05:00,16.92,16.92,16.84,16.86,56767.0,13.3639,13.3639,13.3007,13.3165,56767.0
2016-01-11 15:10:00,16.86,16.92,16.82,16.87,111070.0,13.3165,13.3639,13.2849,13.3244,111070.0
2016-01-11 15:15:00,16.87,16.9,16.85,16.86,80833.0,13.3244,13.3481,13.3086,13.3165,80833.0
2016-01-11 15:20:00,16.86,16.9,16.82,16.89,122544.0,13.3165,13.3481,13.2849,13.3402,122544.0
2016-01-11 15:25:00,16.89,16.93,16.89,16.93,62139.0,13.3402,13.3718,13.3402,13.3718,62139.0
2016-01-11 15:30:00,16.93,17.0,16.93,17.0,160894.0,13.3718,13.4271,13.3718,13.4271,160894.0
2016-01-11 15:35:00,17.0,17.07,16.97,17.04,228962.0,13.4271,13.4824,13.4034,13.4587,228962.0
2016-01-11 15:40:00,17.03,17.06,17.01,17.04,141020.0,13.4508,13.4745,13.435,13.4587,141020.0
2016-01-11 15:45:00,17.05,17.08,17.03,17.04,196780.0,13.4666,13.4903,13.4508,13.4587,196780.0
2016-01-11 15:50:00,17.04,17.05,17.03,17.04,119900.0,13.4587,13.4666,13.4508,13.4587,119900.0
2016-01-11 15:55:00,17.04,17.05,17.0,17.01,315523.0,13.4587,13.4666,13.4271,13.435,315523.0
2016-01-12 09:30:00,17.12,17.18,16.7,16.73,387948.0,13.5219,13.5693,13.1902,13.2139,387948.0
2016-01-12 09:35:00,16.73,16.74,16.6,16.66,341459.0,13.2139,13.2218,13.1112,13.1586,341459.0
2016-01-12 09:40:00,16.66,16.67,16.51,16.58,207525.0,13.1586,13.1665,13.0401,13.0954,207525.0
2016-01-12 09:45:00,16.58,16.73,16.52,16.72,451005.0,13.0954,13.2139,13.048,13.206,451005.0
2016-01-12 09:50:00,16.72,16.77,16.67,16.75,163354.0,13.206,13.2455,13.1665,13.2297,163354.0
2016-01-12 09:55:00,16.75,16.79,16.6,16.64,141554.0,13.2297,13.2613,13.1112,13.1428,141554.0
2016-01-12 10:00:00,16.64,16.67,16.57,16.64,103980.0,13.1428,13.1665,13.0875,13.1428,103980.0
2016-01-12 10:05:00,16.64,16.64,16.55,16.63,223965.0,13.1428,13.1428,13.0717,13.1349,223965.0
2016-01-12 10:10:00,16.62,16.65,16.55,16.64,190485.0,13.127,13.1507,13.0717,13.1428,190485.0
2016-01-12 10:15:00,16.64,16.66,16.58,16.62,434972.0,13.1428,13.1586,13.0954,13.127,434972.0
2016-01-12 10:20:00,16.62,16.62,16.47,16.47,407058.0,13.127,13.127,13.0085,13.0085,407058.0
2016-01-12 10:25:00,16.47,16.49,16.42,16.46,227472.0,13.0085,13.0243,12.969,13.0006,227472.0
2016-01-12 10:30:00,16.46,16.56,16.44,16.45,197433.0,13.0006,13.0796,12.9848,12.9927,197433.0
2016-01-12 10:35:00,16.45,16.51,16.38,16.48,244372.0,12.9927,13.0401,12.9374,13.0164,244372.0
2016-01-12 10:40:00,16.47,16.54,16.45,16.51,95098.0,13.0085,13.0638,12.9927,13.0401,95098.0
2016-01-12 10:45:00,16.51,16.59,16.43,16.57,150051.0,13.0401,13.1033,12.9769,13.0875,150051.0
2016-01-12 10:50:00,16.57,16.63,16.52,16.6,111335.0,13.0875,13.1349,13.048,13.1112,111335.0
2016-01-12 10:55:00,16.59,16.71,16.57,16.69,158932.0,13.1033,13.1981,13.0875,13.1823,158932.0
2016-01-12 11:00:00,16.69,16.76,16.66,16.66,143707.0,13.1823,13.2376,13.1586,13.1586,143707.0
2016-01-12 11:05:00,16.66,16.73,16.64,16.7,68534.0,13.1586,13.2139,13.1428,13.1902,68534.0
2016-01-12 11:10:00,16.7,16.72,16.62,16.63,96964.0,13.1902,13.206,13.127,13.1349,96964.0
2016-01-12 11:15:00,16.63,16.64,16.55,16.61,214685.0,13.1349,13.1428,13.0717,13.1191,214685.0
2016-01-12 11:20:00,16.61,16.64,16.6,16.63,100333.0,13.1191,13.1428,13.1112,13.1349,100333.0
2016-01-12 11:25:00,16.63,16.65,16.6,16.65,83198.0,13.1349,13.1507,13.1112,13.1507,83198.0
2016-01-12 11:30:00,16.64,16.67,16.6,16.62,123806.0,13.1428,13.1665,13.1112,13.127,123806.0
2016-01-12 11:35:00,16.62,16.63,16.5,16.51,114861.0,13.127,13.1349,13.0322,13.0401,114861.0
2016-01-12 11:40:00,16.51,16.63,16.5,16.61,204990.0,13.0401,13.1349,13.0322,13.1191,204990.0
2016-01-12 11:45:00,16.61,16.69,16.6,16.68,95732.0,13.1191,13.1823,13.1112,13.1744,95732.0
2016-01-12 11:50:00,16.68,16.68,16.58,16.6,78543.0,13.1744,13.1744,13.0954,13.1112,78543.0
2016-01-12 11:55:00,16.59,16.66,16.59,16.66,87175.0,13.1033,13.1586,13.1033,13.1586,87175.0
2016-01-12 12:00:00,16.66,16.69,16.64,16.69,60664.0,13.1586,13.1823,13.1428,13.1823,60664.0
2016-01-12 12:05:00,16.68,16.76,16.66,16.75,81856.0,13.1744,13.2376,13.1586,13.2297,81856.0
2016-01-12 12:10:00,16.75,16.81,16.72,16.8,70711.0,13.2297,13.2771,13.206,13.2692,70711.0
2016-01-12 12:15:00,16.8,16.85,16.78,16.79,60669.0,13.2692,13.3086,13.2534,13.2613,60669.0
2016-01-12 12:20:00,16.78,16.8,16.76,16.78,54653.0,13.2534,13.2692,13.2376,13.2534,54653.0
2016-01-12 12:25:00,16.77,16.84,16.74,16.84,62726.0,13.2455,13.3007,13.2218,13.3007,62726.0
2016-01-12 12:30:00,16.84,16.87,16.76,16.78,88063.0,13.3007,13.3244,13.2376,13.2534,88063.0
2016-01-12 12:35:00,16.78,16.81,16.72,16.8,86961.0,13.2534,13.2771,13.206,13.2692,86961.0
2016-01-12 12:40:00,16.8,16.84,16.75,16.77,64844.0,13.2692,13.3007,13.2297,13.2455,64844.0
2016-01-12 12:45:00,16.76,16.81,16.72,16.8,79010.0,13.2376,13.2771,13.206,13.2692,79010.0
2016-01-12 12:50:00,16.79,16.81,16.71,16.77,90021.0,13.2613,13.2771,13.1981,13.2455,90021.0
2016-01-12 12:55:00,16.78,16.82,16.77,16.79,64126.0,13.2534,13.2849,13.2455,13.2613,64126.0
2016-01-12 13:00:00,16.79,16.83,16.75,16.75,81258.0,13.2613,13.2928,13.2297,13.2297,81258.0
2016-01-12 13:05:00,16.75,16.75,16.66,16.73,92658.0,13.2297,13.2297,13.1586,13.2139,92658.0
2016-01-12 13:10:00,16.73,16.74,16.69,16.74,54861.0,13.2139,13.2218,13.1823,13.2218,54861.0
2016-01-12 13:15:00,16.73,16.77,16.73,16.76,57285.0,13.2139,13.2455,13.2139,13.2376,57285.0
2016-01-12 13:20:00,16.76,16.77,16.71,16.73,108250.0,13.2376,13.2455,13.1981,13.2139,108250.0
2016-01-12 13:25:00,16.72,16.77,16.71,16.76,45393.0,13.206,13.2455,13.1981,13.2376,45393.0
2016-01-12 13:30:00,16.75,16.76,16.63,16.65,155410.0,13.2297,13.2376,13.1349,13.1507,155410.0
2016-01-12 13:35:00,16.66,16.71,16.65,16.68,125931.0,13.1586,13.1981,13.1507,13.1744,125931.0
2016-01-12 13:40:00,16.67,16.67,16.61,16.62,89294.0,13.1665,13.1665,13.1191,13.127,89294.0
2016-01-12 13:45:00,16.62,16.63,16.6,16.62,228829.0,13.127,13.1349,13.1112,13.127,228829.0
2016-01-12 13:50:00,16.62,16.67,16.62,16.66,45086.0,13.127,13.1665,13.127,13.1586,45086.0
2016-01-12 13:55:00,16.66,16.75,16.65,16.65,94204.0,13.1586,13.2297,13.1507,13.1507,94204.0
2016-01-12 14:00:00,16.65,16.66,16.6,16.63,79226.0,13.1507,13.1586,13.1112,13.1349,79226.0
2016-01-12 14:05:00,16.63,16.63,16.55,16.58,141676.0,13.1349,13.1349,13.0717,13.0954,141676.0
2016-01-12 14:10:00,16.57,16.63,16.56,16.62,66885.0,13.0875,13.1349,13.0796,13.127,66885.0
2016-01-12 14:15:00,16.61,16.66,16.58,16.6,73199.0,13.1191,13.1586,13.0954,13.1112,73199.0
2016-01-12 14:20:00,16.6,16.76,16.6,16.71,138915.0,13.1112,13.2376,13.1112,13.1981,138915.0
2016-01-12 14:25:00,16.71,16.74,16.69,16.71,69546.0,13.1981,13.2218,13.1823,13.1981,69546.0
2016-01-12 14:30:00,16.72,16.73,16.66,16.68,73239.0,13.206,13.2139,13.1586,13.1744,73239.0
2016-01-12 14:35:00,16.67,16.71,16.65,16.67,74154.0,13.1665,13.1981,13.1507,13.1665,74154.0
2016-01-12 14:40:00,16.66,16.67,16.58,16.61,89748.0,13.1586,13.1665,13.0954,13.1191,89748.0
2016-01-12 14:45:00,16.6,16.62,16.58,16.59,40377.0,13.1112,13.127,13.0954,13.1033,40377.0
2016-01-12 14:50:00,16.59,16.66,16.53,16.66,131821.0,13.1033,13.1586,13.0559,13.1586,131821.0
2016-01-12 14:55:00,16.65,16.71,16.63,16.67,63641.0,13.1507,13.1981,13.1349,13.1665,63641.0
2016-01-12 15:00:00,16.68,16.71,16.66,16.71,78497.0,13.1744,13.1981,13.1586,13.1981,78497.0
2016-01-12 15:05:00,16.71,16.77,16.7,16.77,90538.0,13.1981,13.2455,13.1902,13.2455,90538.0
2016-01-12 15:10:00,16.75,16.78,16.75,16.78,55374.0,13.2297,13.2534,13.2297,13.2534,55374.0
2016-01-12 15:15:00,16.78,16.85,16.77,16.84,171836.0,13.2534,13.3086,13.2455,13.3007,171836.0
2016-01-12 15:20:00,16.84,16.91,16.83,16.91,123723.0,13.3007,13.356,13.2928,13.356,123723.0
2016-01-12 15:25:00,16.9,16.98,16.9,16.96,196999.0,13.3481,13.4113,13.3481,13.3955,196999.0
2016-01-12 15:30:00,16.96,16.96,16.87,16.95,178826.0,13.3955,13.3955,13.3244,13.3876,178826.0
2016-01-12 15:35:00,16.95,17.02,16.93,17.02,139391.0,13.3876,13.4429,13.3718,13.4429,139391.0
2016-01-12 15:40:00,17.02,17.03,16.96,16.98,357233.0,13.4429,13.4508,13.3955,13.4113,357233.0
2016-01-12 15:45:00,16.97,17.02,16.97,17.0,225241.0,13.4034,13.4429,13.4034,13.4271,225241.0
2016-01-12 15:50:00,17.0,17.05,16.98,17.05,735378.0,13.4271,13.4666,13.4113,13.4666,735378.0
2016-01-12 15:55:00,17.04,17.08,17.01,17.03,821852.0,13.4587,13.4903,13.435,13.4508,821852.0
2016-01-13 09:30:00,17.07,17.18,17.04,17.13,165870.0,13.4824,13.5693,13.4587,13.5298,165870.0
2016-01-13 09:35:00,17.13,17.35,17.09,17.35,265644.0,13.5298,13.7036,13.4982,13.7036,265644.0
2016-01-13 09:40:00,17.35,17.46,17.31,17.4,147002.0,13.7036,13.7904,13.672,13.7431,147002.0
2016-01-13 09:45:00,17.41,17.44,17.35,17.4,147518.0,13.7509,13.7746,13.7036,13.7431,147518.0
2016-01-13 09:50:00,17.4,17.51,17.39,17.5,236051.0,13.7431,13.8299,13.7352,13.822,236051.0
2016-01-13 09:55:00,17.51,17.57,17.48,17.49,147955.0,13.8299,13.8773,13.8062,13.8141,147955.0
2016-01-13 10:00:00,17.49,17.61,17.44,17.47,173911.0,13.8141,13.9089,13.7746,13.7983,173911.0
2016-01-13 10:05:00,17.46,17.53,17.43,17.46,144902.0,13.7904,13.8457,13.7667,13.7904,144902.0
2016-01-13 10:10:00,17.46,17.5,17.38,17.45,140815.0,13.7904,13.822,13.7273,13.7825,140815.0
2016-01-13 10:15:00,17.46,17.46,17.33,17.37,97710.0,13.7904,13.7904,13.6878,13.7194,97710.0
2016-01-13 10:20:00,17.37,17.39,17.2,17.37,225386.0,13.7194,13.7352,13.5851,13.7194,225386.0
2016-01-13 10:25:00,17.36,17.37,17.28,17.34,60404.0,13.7115,13.7194,13.6483,13.6957,60404.0
2016-01-13 10:30:00,17.34,17.35,17.19,17.27,141257.0,13.6957,13.7036,13.5772,13.6404,141257.0
2016-01-13 10:35:00,17.27,17.28,17.14,17.18,118745.0,13.6404,13.6483,13.5377,13.5693,118745.0
2016-01-13 10:40:00,17.18,17.35,17.16,17.33,128119.0,13.5693,13.7036,13.5535,13.6878,128119.0
2016-01-13 10:45:00,17.36,17.53,17.35,17.53,136431.0,13.7115,13.8457,13.7036,13.8457,136431.0
2016-01-13 10:50:00,17.53,17.59,17.48,17.52,69830.0,13.8457,13.8931,13.8062,13.8378,69830.0
2016-01-13 10:55:00,17.52,17.58,17.45,17.45,81810.0,13.8378,13.8852,13.7825,13.7825,81810.0
2016-01-13 11:00:00,17.45,17.47,17.34,17.34,45705.0,13.7825,13.7983,13.6957,13.6957,45705.0
2016-01-13 11:05:00,17.35,17.4,17.3,17.3,52049.0,13.7036,13.7431,13.6641,13.6641,52049.0
2016-01-13 11:10:00,17.3,17.43,17.29,17.43,55851.0,13.6641,13.7667,13.6562,13.7667,55851.0
2016-01-13 11:15:00,17.43,17.5,17.4,17.48,154720.0,13.7667,13.822,13.7431,13.8062,154720.0
2016-01-13 11:20:00,17.48,17.52,17.41,17.44,90734.0,13.8062,13.8378,13.7509,13.7746,90734.0
2016-01-13 11:25:00,17.44,17.45,17.42,17.42,99014.0,13.7746,13.7825,13.7588,13.7588,99014.0
2016-01-13 11:30:00,17.43,17.44,17.35,17.4,93815.0,13.7667,13.7746,13.7036,13.7431,93815.0
2016-01-13 11:35:00,17.4,17.56,17.4,17.44,105323.0,13.7431,13.8694,13.7431,13.7746,105323.0
2016-01-13 11:40:00,17.44,17.52,17.43,17.45,42252.0,13.7746,13.8378,13.7667,13.7825,42252.0
2016-01-13 11:45:00,17.45,17.46,17.39,17.46,53008.0,13.7825,13.7904,13.7352,13.7904,53008.0
2016-01-13 11:50:00,17.46,17.5,17.41,17.48,56729.0,13.7904,13.822,13.7509,13.8062,56729.0
2016-01-13 11:55:00,17.48,17.53,17.42,17.52,41116.0,13.8062,13.8457,13.7588,13.8378,41116.0
2016-01-13 12:00:00,17.52,17.54,17.5,17.51,49251.0,13.8378,13.8536,13.822,13.8299,49251.0
2016-01-13 12:05:00,17.51,17.53,17.47,17.47,50616.0,13.8299,13.8457,13.7983,13.7983,50616.0
2016-01-13 12:10:00,17.47,17.47,17.39,17.42,70462.0,13.7983,13.7983,13.7352,13.7588,70462.0
2016-01-13 12:15:00,17.43,17.47,17.42,17.46,52501.0,13.7667,13.7983,13.7588,13.7904,52501.0
2016-01-13 12:20:00,17.46,17.46,17.4,17.42,41251.0,13.7904,13.7904,13.7431,13.7588,41251.0
2016-01-13 12:25:00,17.41,17.5,17.41,17.46,60759.0,13.7509,13.822,13.7509,13.7904,60759.0
2016-01-13 12:30:00,17.47,17.5,17.43,17.48,54349.0,13.7983,13.822,13.7667,13.8062,54349.0
2016-01-13 12:35:00,17.48,17.51,17.46,17.46,56266.0,13.8062,13.8299,13.7904,13.7904,56266.0
2016-01-13 12:40:00,17.46,17.46,17.43,17.44,19850.0,13.7904,13.7904,13.7667,13.7746,19850.0
2016-01-13 12:45:00,17.44,17.44,17.35,17.36,43305.0,13.7746,13.7746,13.7036,13.7115,43305.0
2016-01-13 12:50:00,17.36,17.36,17.33,17.34,28868.0,13.7115,13.7115,13.6878,13.6957,28868.0
2016-01-13 12:55:00,17.34,17.39,17.34,17.37,37085.0,13.6957,13.7352,13.6957,13.7194,37085.0
2016-01-13 13:00:00,17.36,17.4,17.28,17.28,60854.0,13.7115,13.7431,13.6483,13.6483,60854.0
2016-01-13 13:05:00,17.29,17.35,17.27,17.33,30259.0,13.6562,13.7036,13.6404,13.6878,30259.0
2016-01-13 13:10:00,17.33,17.33,17.22,17.27,52517.0,13.6878,13.6878,13.6009,13.6404,52517.0
2016-01-13 13:15:00,17.27,17.28,17.2,17.21,34725.0,13.6404,13.6483,13.5851,13.593,34725.0
2016-01-13 13:20:00,17.21,17.23,17.17,17.21,118332.0,13.593,13.6088,13.5614,13.593,118332.0
2016-01-13 13:25:00,17.21,17.23,17.15,17.17,40180.0,13.593,13.6088,13.5456,13.5614,40180.0
2016-01-13 13:30:00,17.18,17.2,17.16,17.19,47950.0,13.5693,13.5851,13.5535,13.5772,47950.0
2016-01-13 13:35:00,17.18,17.19,17.13,17.13,38882.0,13.5693,13.5772,13.5298,13.5298,38882.0
2016-01-13 13:40:00,17.14,17.17,17.13,17.14,27303.0,13.5377,13.5614,13.5298,13.5377,27303.0
2016-01-13 13:45:00,17.14,17.29,17.1,17.29,113499.0,13.5377,13.6562,13.5061,13.6562,113499.0
2016-01-13 13:50:00,17.28,17.33,17.25,17.32,91914.0,13.6483,13.6878,13.6246,13.6799,91914.0
2016-01-13 13:55:00,17.32,17.38,17.3,17.35,51058.0,13.6799,13.7273,13.6641,13.7036,51058.0
2016-01-13 14:00:00,17.35,17.39,17.3,17.38,61992.0,13.7036,13.7352,13.6641,13.7273,61992.0
2016-01-13 14:05:00,17.39,17.42,17.34,17.34,44387.0,13.7352,13.7588,13.6957,13.6957,44387.0
2016-01-13 14:10:00,17.34,17.44,17.34,17.44,62778.0,13.6957,13.7746,13.6957,13.7746,62778.0
2016-01-13 14:15:00,17.44,17.5,17.42,17.43,88189.0,13.7746,13.822,13.7588,13.7667,88189.0
2016-01-13 14:20:00,17.43,17.48,17.38,17.48,38908.0,13.7667,13.8062,13.7273,13.8062,38908.0
2016-01-13 14:25:00,17.48,17.49,17.42,17.46,66736.0,13.8062,13.8141,13.7588,13.7904,66736.0
2016-01-13 14:30:00,17.46,17.49,17.38,17.38,81960.0,13.7904,13.8141,13.7273,13.7273,81960.0
2016-01-13 14:35:00,17.38,17.45,17.36,17.44,104907.0,13.7273,13.7825,13.7115,13.7746,104907.0
2016-01-13 14:40:00,17.44,17.48,17.43,17.45,67844.0,13.7746,13.8062,13.7667,13.7825,67844.0
2016-01-13 14:45:00,17.45,17.47,17.41,17.44,148257.0,13.7825,13.7983,13.7509,13.7746,148257.0
2016-01-13 14:50:00,17.44,17.48,17.42,17.46,84324.0,13.7746,13.8062,13.7588,13.7904,84324.0
2016-01-13 14:55:00,17.46,17.47,17.4,17.41,55620.0,13.7904,13.7983,13.7431,13.7509,55620.0
2016-01-13 15:00:00,17.41,17.41,17.34,17.38,75902.0,13.7509,13.7509,13.6957,13.7273,75902.0
2016-01-13 15:05:00,17.38,17.39,17.33,17.35,96256.0,13.7273,13.7352,13.6878,13.7036,96256.0
2016-01-13 15:10:00,17.35,17.41,17.33,17.38,61695.0,13.7036,13.7509,13.6878,13.7273,61695.0
2016-01-13 15:15:00,17.37,17.43,17.36,17.39,58649.0,13.7194,13.7667,13.7115,13.7352,58649.0
2016-01-13 15:20:00,17.39,17.43,17.35,17.42,117001.0,13.7352,13.7667,13.7036,13.7588,117001.0
2016-01-13 15:25:00,17.42,17.46,17.4,17.43,138851.0,13.7588,13.7904,13.7431,13.7667,138851.0
2016-01-13 15:30:00,17.42,17.45,17.42,17.43,76875.0,13.7588,13.7825,13.7588,13.7667,76875.0
2016-01-13 15:35:00,17.43,17.47,17.43,17.46,119198.0,13.7667,13.7983,13.7667,13.7904,119198.0
2016-01-13 15:40:00,17.46,17.48,17.43,17.48,139162.0,13.7904,13.8062,13.7667,13.8062,139162.0
2016-01-13 15:45:00,17.47,17.5,17.46,17.47,193472.0,13.7983,13.822,13.7904,13.7983,193472.0
2016-01-13 15:50:00,17.48,17.5,17.46,17.5,145240.0,13.8062,13.822,13.7904,13.822,145240.0
2016-01-13 15:55:00,17.49,17.51,17.46,17.47,298739.0,13.8141,13.8299,13.7904,13.7983,298739.0
2016-01-14 09:30:00,17.14,17.34,17.08,17.29,188347.0,13.5377,13.6957,13.4903,13.6562,188347.0
2016-01-14 09:35:00,17.29,17.29,17.14,17.15,69184.0,13.6562,13.6562,13.5377,13.5456,69184.0
2016-01-14 09:40:00,17.15,17.29,17.15,17.26,85056.0,13.5456,13.6562,13.5456,13.6325,85056.0
2016-01-14 09:45:00,17.25,17.41,17.24,17.38,129898.0,13.6246,13.7509,13.6167,13.7273,129898.0
2016-01-14 09:50:00,17.37,17.6,17.34,17.57,203663.0,13.7194,13.901,13.6957,13.8773,203663.0
2016-01-14 09:55:00,17.58,17.6,17.45,17.51,183953.0,13.8852,13.901,13.7825,13.8299,183953.0
2016-01-14 10:00:00,17.51,17.56,17.5,17.52,93992.0,13.8299,13.8694,13.822,13.8378,93992.0
2016-01-14 10:05:00,17.52,17.57,17.49,17.51,57167.0,13.8378,13.8773,13.8141,13.8299,57167.0
2016-01-14 10:10:00,17.51,17.51,17.4,17.41,187577.0,13.8299,13.8299,13.7431,13.7509,187577.0
2016-01-14 10:15:00,17.41,17.41,17.31,17.34,90739.0,13.7509,13.7509,13.672,13.6957,90739.0
2016-01-14 10:20:00,17.34,17.34,17.18,17.21,117619.0,13.6957,13.6957,13.5693,13.593,117619.0
2016-01-14 10:25:00,17.21,17.27,17.09,17.14,164952.0,13.593,13.6404,13.4982,13.5377,164952.0
2016-01-14 10:30:00,17.13,17.2,17.1,17.18,154351.0,13.5298,13.5851,13.5061,13.5693,154351.0
2016-01-14 10:35:00,17.18,17.21,17.06,17.11,308674.0,13.5693,13.593,13.4745,13.514,308674.0
2016-01-14 10:40:00,17.12,17.12,17.06,17.09,161944.0,13.5219,13.5219,13.4745,13.4982,161944.0
2016-01-14 10:45:00,17.09,17.3,17.08,17.28,163386.0,13.4982,13.6641,13.4903,13.6483,163386.0
2016-01-14 10:50:00,17.29,17.32,17.23,17.26,58454.0,13.6562,13.6799,13.6088,13.6325,58454.0
2016-01-14 10:55:00,17.27,17.33,17.27,17.29,55118.0,13.6404,13.6878,13.6404,13.6562,55118.0
2016-01-14 11:00:00,17.3,17.4,17.27,17.27,84648.0,13.6641,13.7431,13.6404,13.6404,84648.0
2016-01-14 11:05:00,17.27,17.33,17.25,17.31,40309.0,13.6404,13.6878,13.6246,13.672,40309.0
2016-01-14 11:10:00,17.32,17.35,17.29,17.31,36650.0,13.6799,13.7036,13.6562,13.672,36650.0
2016-01-14 11:15:00,17.31,17.34,17.27,17.34,38915.0,13.672,13.6957,13.6404,13.6957,38915.0
2016-01-14 11:20:00,17.33,17.35,17.31,17.34,51318.0,13.6878,13.7036,13.672,13.6957,51318.0
2016-01-14 11:25:00,17.33,17.36,17.31,17.34,78806.0,13.6878,13.7115,13.672,13.6957,78806.0
2016-01-14 11:30:00,17.34,17.34,17.26,17.27,33392.0,13.6957,13.6957,13.6325,13.6404,33392.0
2016-01-14 11:35:00,17.27,17.29,17.24,17.26,35726.0,13.6404,13.6562,13.6167,13.6325,35726.0
2016-01-14 11:40:00,17.26,17.28,17.21,17.23,37498.0,13.6325,13.6483,13.593,13.6088,37498.0
2016-01-14 11:45:00,17.23,17.28,17.23,17.23,36574.0,13.6088,13.6483,13.6088,13.6088,36574.0
2016-01-14 11:50:00,17.22,17.25,17.21,17.23,27836.0,13.6009,13.6246,13.593,13.6088,27836.0
2016-01-14 11:55:00,17.23,17.3,17.22,17.28,44143.0,13.6088,13.6641,13.6009,13.6483,44143.0
2016-01-14 12:00:00,17.29,17.31,17.26,17.28,57411.0,13.6562,13.672,13.6325,13.6483,57411.0
2016-01-14 12:05:00,17.29,17.32,17.27,17.31,181423.0,13.6562,13.6799,13.6404,13.672,181423.0
2016-01-14 12:10:00,17.31,17.33,17.29,17.33,49857.0,13.672,13.6878,13.6562,13.6878,49857.0
2016-01-14 12:15:00,17.32,17.34,17.3,17.33,32780.0,13.6799,13.6957,13.6641,13.6878,32780.0
2016-01-14 12:20:00,17.32,17.33,17.27,17.33,78814.0,13.6799,13.6878,13.6404,13.6878,78814.0
2016-01-14 12:25:00,17.33,17.33,17.27,17.29,62596.0,13.6878,13.6878,13.6404,13.6562,62596.0
2016-01-14 12:30:00,17.3,17.32,17.26,17.3,59247.0,13.6641,13.6799,13.6325,13.6641,59247.0
2016-01-14 12:35:00,17.3,17.32,17.28,17.29,50960.0,13.6641,13.6799,13.6483,13.6562,50960.0
2016-01-14 12:40:00,17.29,17.33,17.28,17.3,59733.0,13.6562,13.6878,13.6483,13.6641,59733.0
2016-01-14 12:45:00,17.3,17.35,17.3,17.33,35721.0,13.6641,13.7036,13.6641,13.6878,35721.0
2016-01-14 12:50:00,17.34,17.35,17.26,17.31,65553.0,13.6957,13.7036,13.6325,13.672,65553.0
2016-01-14 12:55:00,17.31,17.32,17.3,17.32,23409.0,13.672,13.6799,13.6641,13.6799,23409.0
2016-01-14 13:00:00,17.32,17.35,17.27,17.28,45194.0,13.6799,13.7036,13.6404,13.6483,45194.0
2016-01-14 13:05:00,17.29,17.29,17.21,17.22,71992.0,13.6562,13.6562,13.593,13.6009,71992.0
2016-01-14 13:10:00,17.23,17.29,17.23,17.27,52553.0,13.6088,13.6562,13.6088,13.6404,52553.0
2016-01-14 13:15:00,17.27,17.3,17.21,17.21,54355.0,13.6404,13.6641,13.593,13.593,54355.0
2016-01-14 13:20:00,17.21,17.24,17.13,17.19,121803.0,13.593,13.6167,13.5298,13.5772,121803.0
2016-01-14 13:25:00,17.19,17.19,17.11,17.11,73711.0,13.5772,13.5772,13.514,13.514,73711.0
2016-01-14 13:30:00,17.12,17.12,17.07,17.09,87630.0,13.5219,13.5219,13.4824,13.4982,87630.0
2016-01-14 13:35:00,17.09,17.09,17.03,17.06,47915.0,13.4982,13.4982,13.4508,13.4745,47915.0
2016-01-14 13:40:00,17.05,17.05,16.96,16.96,77892.0,13.4666,13.4666,13.3955,13.3955,77892.0
2016-01-14 13:45:00,16.95,16.99,16.94,16.94,45391.0,13.3876,13.4192,13.3797,13.3797,45391.0
2016-01-14 13:50:00,16.94,16.99,16.93,16.93,64292.0,13.3797,13.4192,13.3718,13.3718,64292.0
2016-01-14 13:55:00,16.93,16.98,16.93,16.94,37185.0,13.3718,13.4113,13.3718,13.3797,37185.0
2016-01-14 14:00:00,16.95,17.08,16.94,17.05,114915.0,13.3876,13.4903,13.3797,13.4666,114915.0
2016-01-14 14:05:00,17.05,17.14,17.05,17.1,44239.0,13.4666,13.5377,13.4666,13.5061,44239.0
2016-01-14 14:10:00,17.1,17.11,17.05,17.05,78395.0,13.5061,13.514,13.4666,13.4666,78395.0
2016-01-14 14:15:00,17.05,17.07,17.03,17.07,88294.0,13.4666,13.4824,13.4508,13.4824,88294.0
2016-01-14 14:20:00,17.06,17.1,17.05,17.09,46301.0,13.4745,13.5061,13.4666,13.4982,46301.0
2016-01-14 14:25:00,17.1,17.17,17.08,17.1,72441.0,13.5061,13.5614,13.4903,13.5061,72441.0
2016-01-14 14:30:00,17.11,17.19,17.08,17.13,103059.0,13.514,13.5772,13.4903,13.5298,103059.0
2016-01-14 14:35:00,17.13,17.17,17.09,17.15,38990.0,13.5298,13.5614,13.4982,13.5456,38990.0
2016-01-14 14:40:00,17.15,17.22,17.13,17.22,32111.0,13.5456,13.6009,13.5298,13.6009,32111.0
2016-01-14 14:45:00,17.22,17.22,17.17,17.17,34332.0,13.6009,13.6009,13.5614,13.5614,34332.0
2016-01-14 14:50:00,17.17,17.2,17.16,17.18,33955.0,13.5614,13.5851,13.5535,13.5693,33955.0
2016-01-14 14:55:00,17.18,17.27,17.18,17.25,52134.0,13.5693,13.6404,13.5693,13.6246,52134.0
2016-01-14 15:00:00,17.24,17.28,17.21,17.21,80524.0,13.6167,13.6483,13.593,13.593,80524.0
2016-01-14 15:05:00,17.21,17.26,17.21,17.21,39157.0,13.593,13.6325,13.593,13.593,39157.0
2016-01-14 15:10:00,17.22,17.26,17.22,17.23,31318.0,13.6009,13.6325,13.6009,13.6088,31318.0
2016-01-14 15:15:00,17.24,17.32,17.23,17.3,105667.0,13.6167,13.6799,13.6088,13.6641,105667.0
2016-01-14 15:20:00,17.3,17.33,17.29,17.31,75708.0,13.6641,13.6878,13.6562,13.672,75708.0
2016-01-14 15:25:00,17.31,17.36,17.3,17.33,47593.0,13.672,13.7115,13.6641,13.6878,47593.0
2016-01-14 15:30:00,17.33,17.34,17.28,17.28,70201.0,13.6878,13.6957,13.6483,13.6483,70201.0
2016-01-14 15:35:00,17.29,17.33,17.29,17.3,84745.0,13.6562,13.6878,13.6562,13.6641,84745.0
2016-01-14 15:40:00,17.29,17.3,17.25,17.25,80323.0,13.6562,13.6641,13.6246,13.6246,80323.0
2016-01-14 15:45:00,17.25,17.29,17.23,17.27,181651.0,13.6246,13.6562,13.6088,13.6404,181651.0
2016-01-14 15:50:00,17.27,17.3,17.26,17.29,243870.0,13.6404,13.6641,13.6325,13.6562,243870.0
2016-01-14 15:55:00,17.29,17.31,17.26,17.26,490187.0,13.6562,13.672,13.6325,13.6325,490187.0
2016-01-15 09:30:00,17.65,17.67,17.49,17.62,581493.0,13.9405,13.9563,13.8141,13.9168,581493.0
2016-01-15 09:35:00,17.62,17.7,17.5,17.68,160217.0,13.9168,13.98,13.822,13.9642,160217.0
2016-01-15 09:40:00,17.69,17.77,17.65,17.66,156519.0,13.9721,14.0353,13.9405,13.9484,156519.0
2016-01-15 09:45:00,17.67,17.8,17.64,17.78,171038.0,13.9563,14.059,13.9326,14.0432,171038.0
2016-01-15 09:50:00,17.79,17.86,17.71,17.85,315631.0,14.0511,14.1064,13.9879,14.0985,315631.0
2016-01-15 09:55:00,17.86,17.87,17.78,17.81,117126.0,14.1064,14.1143,14.0432,14.0669,117126.0
2016-01-15 10:00:00,17.8,17.82,17.75,17.77,124088.0,14.059,14.0748,14.0195,14.0353,124088.0
2016-01-15 10:05:00,17.77,17.77,17.62,17.62,148291.0,14.0353,14.0353,13.9168,13.9168,148291.0
2016-01-15 10:10:00,17.62,17.63,17.56,17.63,135004.0,13.9168,13.9247,13.8694,13.9247,135004.0
2016-01-15 10:15:00,17.63,17.75,17.6,17.61,260681.0,13.9247,14.0195,13.901,13.9089,260681.0
2016-01-15 10:20:00,17.61,17.64,17.52,17.57,134111.0,13.9089,13.9326,13.8378,13.8773,134111.0
2016-01-15 10:25:00,17.57,17.64,17.56,17.58,176726.0,13.8773,13.9326,13.8694,13.8852,176726.0
2016-01-15 10:30:00,17.58,17.63,17.51,17.61,119622.0,13.8852,13.9247,13.8299,13.9089,119622.0
2016-01-15 10:35:00,17.6,17.6,17.45,17.48,124072.0,13.901,13.901,13.7825,13.8062,124072.0
2016-01-15 10:40:00,17.49,17.65,17.48,17.65,243070.0,13.8141,13.9405,13.8062,13.9405,243070.0
2016-01-15 10:45:00,17.65,17.79,17.63,17.67,259529.0,13.9405,14.0511,13.9247,13.9563,259529.0
2016-01-15 10:50:00,17.68,17.82,17.66,17.75,167222.0,13.9642,14.0748,13.9484,14.0195,167222.0
2016-01-15 10:55:00,17.75,17.84,17.68,17.71,96907.0,14.0195,14.0906,13.9642,13.9879,96907.0
2016-01-15 11:00:00,17.71,17.75,17.56,17.57,123466.0,13.9879,14.0195,13.8694,13.8773,123466.0
2016-01-15 11:05:00,17.56,17.62,17.56,17.6,93517.0,13.8694,13.9168,13.8694,13.901,93517.0
2016-01-15 11:10:00,17.6,17.61,17.57,17.58,237871.0,13.901,13.9089,13.8773,13.8852,237871.0
2016-01-15 11:15:00,17.58,17.6,17.49,17.54,147131.0,13.8852,13.901,13.8141,13.8536,147131.0
2016-01-15 11:20:00,17.53,17.53,17.46,17.48,99436.0,13.8457,13.8457,13.7904,13.8062,99436.0
2016-01-15 11:25:00,17.47,17.49,17.45,17.46,66776.0,13.7983,13.8141,13.7825,13.7904,66776.0
2016-01-15 11:30:00,17.46,17.51,17.45,17.51,46578.0,13.7904,13.8299,13.7825,13.8299,46578.0
2016-01-15 11:35:00,17.51,17.56,17.5,17.55,52499.0,13.8299,13.8694,13.822,13.8615,52499.0
2016-01-15 11:40:00,17.55,17.56,17.47,17.49,47028.0,13.8615,13.8694,13.7983,13.8141,47028.0
2016-01-15 11:45:00,17.49,17.55,17.47,17.53,108701.0,13.8141,13.8615,13.7983,13.8457,108701.0
2016-01-15 11:50:00,17.54,17.56,17.52,17.54,46188.0,13.8536,13.8694,13.8378,13.8536,46188.0
2016-01-15 11:55:00,17.54,17.56,17.53,17.54,89166.0,13.8536,13.8694,13.8457,13.8536,89166.0
2016-01-15 12:00:00,17.54,17.58,17.53,17.58,60764.0,13.8536,13.8852,13.8457,13.8852,60764.0
2016-01-15 12:05:00,17.58,17.6,17.54,17.54,50475.0,13.8852,13.901,13.8536,13.8536,50475.0
2016-01-15 12:10:00,17.55,17.64,17.54,17.61,82544.0,13.8615,13.9326,13.8536,13.9089,82544.0
2016-01-15 12:15:00,17.62,17.72,17.62,17.69,104748.0,13.9168,13.9958,13.9168,13.9721,104748.0
2016-01-15 12:20:00,17.68,17.75,17.67,17.73,93963.0,13.9642,14.0195,13.9563,14.0037,93963.0
2016-01-15 12:25:00,17.72,17.73,17.64,17.7,76337.0,13.9958,14.0037,13.9326,13.98,76337.0
2016-01-15 12:30:00,17.7,17.77,17.69,17.74,98620.0,13.98,14.0353,13.9721,14.0116,98620.0
2016-01-15 12:35:00,17.74,17.74,17.61,17.61,56199.0,14.0116,14.0116,13.9089,13.9089,56199.0
2016-01-15 12:40:00,17.62,17.63,17.56,17.58,86887.0,13.9168,13.9247,13.8694,13.8852,86887.0
2016-01-15 12:45:00,17.59,17.64,17.59,17.63,65449.0,13.8931,13.9326,13.8931,13.9247,65449.0
2016-01-15 12:50:00,17.63,17.63,17.52,17.57,44354.0,13.9247,13.9247,13.8378,13.8773,44354.0
2016-01-15 12:55:00,17.57,17.57,17.49,17.52,79730.0,13.8773,13.8773,13.8141,13.8378,79730.0
2016-01-15 13:00:00,17.53,17.54,17.5,17.51,47188.0,13.8457,13.8536,13.822,13.8299,47188.0
2016-01-15 13:05:00,17.51,17.59,17.51,17.59,145311.0,13.8299,13.8931,13.8299,13.8931,145311.0
2016-01-15 13:10:00,17.59,17.6,17.53,17.57,95877.0,13.8931,13.901,13.8457,13.8773,95877.0
2016-01-15 13:15:00,17.57,17.61,17.57,17.6,27018.0,13.8773,13.9089,13.8773,13.901,27018.0
2016-01-15 13:20:00,17.6,17.66,17.6,17.61,40928.0,13.901,13.9484,13.901,13.9089,40928.0
2016-01-15 13:25:00,17.6,17.65,17.59,17.65,38017.0,13.901,13.9405,13.8931,13.9405,38017.0
2016-01-15 13:30:00,17.65,17.74,17.64,17.7,89295.0,13.9405,14.0116,13.9326,13.98,89295.0
2016-01-15 13:35:00,17.71,17.74,17.68,17.71,36041.0,13.9879,14.0116,13.9642,13.9879,36041.0
2016-01-15 13:40:00,17.71,17.71,17.63,17.63,46825.0,13.9879,13.9879,13.9247,13.9247,46825.0
2016-01-15 13:45:00,17.63,17.72,17.61,17.72,118011.0,13.9247,13.9958,13.9089,13.9958,118011.0
2016-01-15 13:50:00,17.72,17.72,17.67,17.68,74256.0,13.9958,13.9958,13.9563,13.9642,74256.0
2016-01-15 13:55:00,17.68,17.72,17.63,17.63,55768.0,13.9642,13.9958,13.9247,13.9247,55768.0
2016-01-15 14:00:00,17.63,17.65,17.61,17.64,40410.0,13.9247,13.9405,13.9089,13.9326,40410.0
2016-01-15 14:05:00,17.64,17.67,17.62,17.64,97300.0,13.9326,13.9563,13.9168,13.9326,97300.0
2016-01-15 14:10:00,17.64,17.65,17.6,17.64,57908.0,13.9326,13.9405,13.901,13.9326,57908.0
2016-01-15 14:15:00,17.64,17.65,17.61,17.61,30267.0,13.9326,13.9405,13.9089,13.9089,30267.0
2016-01-15 14:20:00,17.62,17.65,17.6,17.64,62961.0,13.9168,13.9405,13.901,13.9326,62961.0
2016-01-15 14:25:00,17.65,17.69,17.64,17.66,43155.0,13.9405,13.9721,13.9326,13.9484,43155.0
2016-01-15 14:30:00,17.66,17.67,17.6,17.61,50825.0,13.9484,13.9563,13.901,13.9089,50825.0
2016-01-15 14:35:00,17.61,17.64,17.6,17.61,30022.0,13.9089,13.9326,13.901,13.9089,30022.0
2016-01-15 14:40:00,17.62,17.62,17.57,17.59,60518.0,13.9168,13.9168,13.8773,13.8931,60518.0
2016-01-15 14:45:00,17.59,17.6,17.56,17.6,43604.0,13.8931,13.901,13.8694,13.901,43604.0
2016-01-15 14:50:00,17.6,17.64,17.58,17.62,140479.0,13.901,13.9326,13.8852,13.9168,140479.0
2016-01-15 14:55:00,17.62,17.63,17.6,17.62,58877.0,13.9168,13.9247,13.901,13.9168,58877.0
2016-01-15 15:00:00,17.61,17.65,17.6,17.62,78560.0,13.9089,13.9405,13.901,13.9168,78560.0
2016-01-15 15:05:00,17.62,17.64,17.61,17.63,34050.0,13.9168,13.9326,13.9089,13.9247,34050.0
2016-01-15 15:10:00,17.62,17.66,17.62,17.64,103467.0,13.9168,13.9484,13.9168,13.9326,103467.0
2016-01-15 15:15:00,17.64,17.69,17.63,17.66,139075.0,13.9326,13.9721,13.9247,13.9484,139075.0
2016-01-15 15:20:00,17.66,17.67,17.62,17.65,64529.0,13.9484,13.9563,13.9168,13.9405,64529.0
2016-01-15 15:25:00,17.66,17.7,17.62,17.7,216796.0,13.9484,13.98,13.9168,13.98,216796.0
2016-01-15 15:30:00,17.7,17.72,17.69,17.71,123647.0,13.98,13.9958,13.9721,13.9879,123647.0
2016-01-15 15:35:00,17.71,17.75,17.7,17.71,118887.0,13.9879,14.0195,13.98,13.9879,118887.0
2016-01-15 15:40:00,17.72,17.73,17.69,17.71,192797.0,13.9958,14.0037,13.9721,13.9879,192797.0
2016-01-15 15:45:00,17.71,17.74,17.69,17.73,234027.0,13.9879,14.0116,13.9721,14.0037,234027.0
2016-01-15 15:50:00,17.73,17.74,17.72,17.73,173355.0,14.0037,14.0116,13.9958,14.0037,173355.0
2016-01-15 15:55:00,17.73,17.75,17.67,17.68,384428.0,14.0037,14.0195,13.9563,13.9642,384428.0
2016-01-19 09:30:00,17.81,17.85,17.7,17.74,286847.0,14.0669,14.0985,13.98,14.0116,286847.0
2016-01-19 09:35:00,17.74,17.75,17.37,17.37,154205.0,14.0116,14.0195,13.7194,13.7194,154205.0
2016-01-19 09:40:00,17.37,17.37,17.0,17.03,283072.0,13.7194,13.7194,13.4271,13.4508,283072.0
2016-01-19 09:45:00,17.04,17.23,17.0,17.12,297705.0,13.4587,13.6088,13.4271,13.5219,297705.0
2016-01-19 09:50:00,17.11,17.12,16.94,17.04,408562.0,13.514,13.5219,13.3797,13.4587,408562.0
2016-01-19 09:55:00,17.04,17.1,17.01,17.01,112479.0,13.4587,13.5061,13.435,13.435,112479.0
2016-01-19 10:00:00,17.01,17.05,16.84,16.86,246782.0,13.435,13.4666,13.3007,13.3165,246782.0
2016-01-19 10:05:00,16.87,16.89,16.72,16.74,282086.0,13.3244,13.3402,13.206,13.2218,282086.0
2016-01-19 10:10:00,16.74,16.76,16.62,16.65,165898.0,13.2218,13.2376,13.127,13.1507,165898.0
2016-01-19 10:15:00,16.65,16.67,16.56,16.64,168757.0,13.1507,13.1665,13.0796,13.1428,168757.0
2016-01-19 10:20:00,16.64,16.65,16.5,16.52,234290.0,13.1428,13.1507,13.0322,13.048,234290.0
2016-01-19 10:25:00,16.51,16.59,16.46,16.56,202912.0,13.0401,13.1033,13.0006,13.0796,202912.0
2016-01-19 10:30:00,16.57,16.57,16.49,16.53,149135.0,13.0875,13.0875,13.0243,13.0559,149135.0
2016-01-19 10:35:00,16.54,16.6,16.51,16.54,136277.0,13.0638,13.1112,13.0401,13.0638,136277.0
2016-01-19 10:40:00,16.54,16.66,16.51,16.66,149473.0,13.0638,13.1586,13.0401,13.1586,149473.0
2016-01-19 10:45:00,16.66,16.67,16.59,16.63,120240.0,13.1586,13.1665,13.1033,13.1349,120240.0
2016-01-19 10:50:00,16.63,16.66,16.55,16.57,85444.0,13.1349,13.1586,13.0717,13.0875,85444.0
2016-01-19 10:55:00,16.57,16.59,16.53,16.56,81438.0,13.0875,13.1033,13.0559,13.0796,81438.0
2016-01-19 11:00:00,16.56,16.58,16.55,16.57,158683.0,13.0796,13.0954,13.0717,13.0875,158683.0
2016-01-19 11:05:00,16.56,16.58,16.48,16.49,226530.0,13.0796,13.0954,13.0164,13.0243,226530.0
2016-01-19 11:10:00,16.49,16.5,16.45,16.46,113836.0,13.0243,13.0322,12.9927,13.0006,113836.0
2016-01-19 11:15:00,16.46,16.51,16.45,16.46,86414.0,13.0006,13.0401,12.9927,13.0006,86414.0
2016-01-19 11:20:00,16.46,16.5,16.45,16.47,83051.0,13.0006,13.0322,12.9927,13.0085,83051.0
2016-01-19 11:25:00,16.48,16.5,16.45,16.48,99879.0,13.0164,13.0322,12.9927,13.0164,99879.0
2016-01-19 11:30:00,16.49,16.52,16.45,16.46,92203.0,13.0243,13.048,12.9927,13.0006,92203.0
2016-01-19 11:35:00,16.46,16.46,16.4,16.43,114021.0,13.0006,13.0006,12.9532,12.9769,114021.0
2016-01-19 11:40:00,16.42,16.43,16.35,16.39,99283.0,12.969,12.9769,12.9137,12.9453,99283.0
2016-01-19 11:45:00,16.4,16.45,16.37,16.45,73247.0,12.9532,12.9927,12.9295,12.9927,73247.0
2016-01-19 11:50:00,16.44,16.45,16.36,16.39,140933.0,12.9848,12.9927,12.9216,12.9453,140933.0
2016-01-19 11:55:00,16.4,16.41,16.28,16.29,140759.0,12.9532,12.9611,12.8584,12.8663,140759.0
2016-01-19 12:00:00,16.29,16.32,16.29,16.29,46451.0,12.8663,12.89,12.8663,12.8663,46451.0
2016-01-19 12:05:00,16.29,16.3,16.23,16.23,104051.0,12.8663,12.8742,12.8189,12.8189,104051.0
2016-01-19 12:10:00,16.23,16.23,16.19,16.22,65833.0,12.8189,12.8189,12.7874,12.8111,65833.0
2016-01-19 12:15:00,16.22,16.26,16.21,16.26,74795.0,12.8111,12.8426,12.8032,12.8426,74795.0
2016-01-19 12:20:00,16.26,16.33,16.26,16.29,83287.0,12.8426,12.8979,12.8426,12.8663,83287.0
2016-01-19 12:25:00,16.29,16.3,16.2,16.21,68725.0,12.8663,12.8742,12.7953,12.8032,68725.0
2016-01-19 12:30:00,16.21,16.3,16.2,16.27,43776.0,12.8032,12.8742,12.7953,12.8505,43776.0
2016-01-19 12:35:00,16.28,16.31,16.24,16.25,52819.0,12.8584,12.8821,12.8268,12.8347,52819.0
2016-01-19 12:40:00,16.25,16.38,16.22,16.33,128595.0,12.8347,12.9374,12.8111,12.8979,128595.0
2016-01-19 12:45:00,16.32,16.37,16.32,16.36,115352.0,12.89,12.9295,12.89,12.9216,115352.0
2016-01-19 12:50:00,16.36,16.39,16.35,16.37,66991.0,12.9216,12.9453,12.9137,12.9295,66991.0
2016-01-19 12:55:00,16.36,16.4,16.34,16.39,97403.0,12.9216,12.9532,12.9058,12.9453,97403.0
2016-01-19 13:00:00,16.39,16.39,16.3,16.31,115826.0,12.9453,12.9453,12.8742,12.8821,115826.0
2016-01-19 13:05:00,16.31,16.32,16.28,16.29,39931.0,12.8821,12.89,12.8584,12.8663,39931.0
2016-01-19 13:10:00,16.28,16.35,16.26,16.35,57775.0,12.8584,12.9137,12.8426,12.9137,57775.0
2016-01-19 13:15:00,16.35,16.45,16.34,16.45,51333.0,12.9137,12.9927,12.9058,12.9927,51333.0
2016-01-19 13:20:00,16.45,16.51,16.44,16.46,93518.0,12.9927,13.0401,12.9848,13.0006,93518.0
2016-01-19 13:25:00,16.47,16.49,16.38,16.39,88948.0,13.0085,13.0243,12.9374,12.9453,88948.0
2016-01-19 13:30:00,16.39,16.43,16.35,16.36,61733.0,12.9453,12.9769,12.9137,12.9216,61733.0
2016-01-19 13:35:00,16.37,16.38,16.34,16.36,59034.0,12.9295,12.9374,12.9058,12.9216,59034.0
2016-01-19 13:40:00,16.37,16.4,16.36,16.37,32770.0,12.9295,12.9532,12.9216,12.9295,32770.0
2016-01-19 13:45:00,16.37,16.37,16.29,16.31,72462.0,12.9295,12.9295,12.8663,12.8821,72462.0
2016-01-19 13:50:00,16.31,16.35,16.29,16.31,42939.0,12.8821,12.9137,12.8663,12.8821,42939.0
2016-01-19 13:55:00,16.3,16.3,16.21,16.21,79826.0,12.8742,12.8742,12.8032,12.8032,79826.0
2016-01-19 14:00:00,16.21,16.31,16.21,16.3,47588.0,12.8032,12.8821,12.8032,12.8742,47588.0
2016-01-19 14:05:00,16.3,16.34,16.29,16.32,135466.0,12.8742,12.9058,12.8663,12.89,135466.0
2016-01-19 14:10:00,16.33,16.35,16.3,16.32,52100.0,12.8979,12.9137,12.8742,12.89,52100.0
2016-01-19 14:15:00,16.33,16.35,16.32,16.34,71660.0,12.8979,12.9137,12.89,12.9058,71660.0
2016-01-19 14:20:00,16.34,16.36,16.29,16.3,88064.0,12.9058,12.9216,12.8663,12.8742,88064.0
2016-01-19 14:25:00,16.3,16.3,16.25,16.27,39259.0,12.8742,12.8742,12.8347,12.8505,39259.0
2016-01-19 14:30:00,16.27,16.28,16.22,16.22,78633.0,12.8505,12.8584,12.8111,12.8111,78633.0
2016-01-19 14:35:00,16.22,16.23,16.14,16.17,127334.0,12.8111,12.8189,12.7479,12.7716,127334.0
2016-01-19 14:40:00,16.17,16.19,16.14,16.16,79764.0,12.7716,12.7874,12.7479,12.7637,79764.0
2016-01-19 14:45:00,16.15,16.16,16.09,16.09,64645.0,12.7558,12.7637,12.7084,12.7084,64645.0
2016-01-19 14:50:00,16.09,16.12,16.08,16.1,97106.0,12.7084,12.7321,12.7005,12.7163,97106.0
2016-01-19 14:55:00,16.11,16.13,16.09,16.1,104494.0,12.7242,12.74,12.7084,12.7163,104494.0
2016-01-19 15:00:00,16.1,16.16,16.06,16.16,103120.0,12.7163,12.7637,12.6847,12.7637,103120.0
2016-01-19 15:05:00,16.16,16.17,16.1,16.11,69292.0,12.7637,12.7716,12.7163,12.7242,69292.0
2016-01-19 15:10:00,16.13,16.19,16.1,16.19,156722.0,12.74,12.7874,12.7163,12.7874,156722.0
2016-01-19 15:15:00,16.19,16.19,16.12,16.17,73934.0,12.7874,12.7874,12.7321,12.7716,73934.0
2016-01-19 15:20:00,16.17,16.17,16.13,16.15,73033.0,12.7716,12.7716,12.74,12.7558,73033.0
2016-01-19 15:25:00,16.14,16.26,16.14,16.26,99504.0,12.7479,12.8426,12.7479,12.8426,99504.0
2016-01-19 15:30:00,16.25,16.34,16.21,16.33,194151.0,12.8347,12.9058,12.8032,12.8979,194151.0
2016-01-19 15:35:00,16.33,16.38,16.32,16.38,204952.0,12.8979,12.9374,12.89,12.9374,204952.0
2016-01-19 15:40:00,16.38,16.41,16.33,16.34,191164.0,12.9374,12.9611,12.8979,12.9058,191164.0
2016-01-19 15:45:00,16.34,16.37,16.33,16.37,255633.0,12.9058,12.9295,12.8979,12.9295,255633.0
2016-01-19 15:50:00,16.37,16.38,16.34,16.35,202230.0,12.9295,12.9374,12.9058,12.9137,202230.0
2016-01-19 15:55:00,16.35,16.36,16.28,16.3,655245.0,12.9137,12.9216,12.8584,12.8742,655245.0
2016-01-20 09:30:00,16.61,16.62,16.36,16.58,228153.0,13.1191,13.127,12.9216,13.0954,228153.0
2016-01-20 09:35:00,16.59,16.59,16.41,16.47,177801.0,13.1033,13.1033,12.9611,13.0085,177801.0
2016-01-20 09:40:00,16.48,16.55,16.45,16.54,181542.0,13.0164,13.0717,12.9927,13.0638,181542.0
2016-01-20 09:45:00,16.53,16.67,16.51,16.67,190295.0,13.0559,13.1665,13.0401,13.1665,190295.0
2016-01-20 09:50:00,16.67,16.72,16.52,16.54,160175.0,13.1665,13.206,13.048,13.0638,160175.0
2016-01-20 09:55:00,16.55,16.59,16.47,16.48,101596.0,13.0717,13.1033,13.0085,13.0164,101596.0
2016-01-20 10:00:00,16.48,16.61,16.46,16.48,182137.0,13.0164,13.1191,13.0006,13.0164,182137.0
2016-01-20 10:05:00,16.49,16.49,16.36,16.38,193509.0,13.0243,13.0243,12.9216,12.9374,193509.0
2016-01-20 10:10:00,16.38,16.42,16.36,16.41,165468.0,12.9374,12.969,12.9216,12.9611,165468.0
2016-01-20 10:15:00,16.42,16.45,16.35,16.44,120186.0,12.969,12.9927,12.9137,12.9848,120186.0
2016-01-20 10:20:00,16.44,16.49,16.42,16.46,112639.0,12.9848,13.0243,12.969,13.0006,112639.0
2016-01-20 10:25:00,16.47,16.56,16.46,16.54,102331.0,13.0085,13.0796,13.0006,13.0638,102331.0
2016-01-20 10:30:00,16.53,16.57,16.5,16.51,63048.0,13.0559,13.0875,13.0322,13.0401,63048.0
2016-01-20 10:35:00,16.52,16.54,16.35,16.4,137039.0,13.048,13.0638,12.9137,12.9532,137039.0
2016-01-20 10:40:00,16.38,16.42,16.3,16.3,141261.0,12.9374,12.969,12.8742,12.8742,141261.0
2016-01-20 10:45:00,16.3,16.32,16.2,16.26,182561.0,12.8742,12.89,12.7953,12.8426,182561.0
2016-01-20 10:50:00,16.26,16.34,16.2,16.3,186599.0,12.8426,12.9058,12.7953,12.8742,186599.0
2016-01-20 10:55:00,16.3,16.33,16.27,16.28,140979.0,12.8742,12.8979,12.8505,12.8584,140979.0
2016-01-20 11:00:00,16.28,16.3,16.24,16.26,138939.0,12.8584,12.8742,12.8268,12.8426,138939.0
2016-01-20 11:05:00,16.27,16.28,16.22,16.25,115494.0,12.8505,12.8584,12.8111,12.8347,115494.0
2016-01-20 11:10:00,16.25,16.27,16.23,16.26,98409.0,12.8347,12.8505,12.8189,12.8426,98409.0
2016-01-20 11:15:00,16.25,16.35,16.25,16.34,182393.0,12.8347,12.9137,12.8347,12.9058,182393.0
2016-01-20 11:20:00,16.33,16.34,16.3,16.3,84509.0,12.8979,12.9058,12.8742,12.8742,84509.0
2016-01-20 11:25:00,16.3,16.31,16.26,16.27,141581.0,12.8742,12.8821,12.8426,12.8505,141581.0
2016-01-20 11:30:00,16.27,16.28,16.2,16.25,139937.0,12.8505,12.8584,12.7953,12.8347,139937.0
2016-01-20 11:35:00,16.25,16.29,16.23,16.25,99100.0,12.8347,12.8663,12.8189,12.8347,99100.0
2016-01-20 11:40:00,16.25,16.26,16.18,16.21,117247.0,12.8347,12.8426,12.7795,12.8032,117247.0
2016-01-20 11:45:00,16.21,16.26,16.19,16.25,65958.0,12.8032,12.8426,12.7874,12.8347,65958.0
2016-01-20 11:50:00,16.24,16.26,16.22,16.23,65179.0,12.8268,12.8426,12.8111,12.8189,65179.0
2016-01-20 11:55:00,16.22,16.27,16.2,16.27,71404.0,12.8111,12.8505,12.7953,12.8505,71404.0
2016-01-20 12:00:00,16.26,16.27,16.22,16.24,62142.0,12.8426,12.8505,12.8111,12.8268,62142.0
2016-01-20 12:05:00,16.24,16.25,16.15,16.16,106354.0,12.8268,12.8347,12.7558,12.7637,106354.0
2016-01-20 12:10:00,16.16,16.18,16.15,16.17,62129.0,12.7637,12.7795,12.7558,12.7716,62129.0
2016-01-20 12:15:00,16.17,16.21,16.16,16.2,52267.0,12.7716,12.8032,12.7637,12.7953,52267.0
2016-01-20 12:20:00,16.2,16.21,16.17,16.19,81324.0,12.7953,12.8032,12.7716,12.7874,81324.0
2016-01-20 12:25:00,16.19,16.21,16.12,16.15,73686.0,12.7874,12.8032,12.7321,12.7558,73686.0
2016-01-20 12:30:00,16.15,16.19,16.14,16.19,80178.0,12.7558,12.7874,12.7479,12.7874,80178.0
2016-01-20 12:35:00,16.18,16.24,16.18,16.23,129063.0,12.7795,12.8268,12.7795,12.8189,129063.0
2016-01-20 12:40:00,16.23,16.25,16.15,16.16,72638.0,12.8189,12.8347,12.7558,12.7637,72638.0
2016-01-20 12:45:00,16.16,16.19,16.12,16.14,65531.0,12.7637,12.7874,12.7321,12.7479,65531.0
2016-01-20 12:50:00,16.13,16.16,16.08,16.16,94174.0,12.74,12.7637,12.7005,12.7637,94174.0
2016-01-20 12:55:00,16.16,16.22,16.16,16.19,92954.0,12.7637,12.8111,12.7637,12.7874,92954.0
2016-01-20 13:00:00,16.19,16.22,16.12,16.13,50294.0,12.7874,12.8111,12.7321,12.74,50294.0
2016-01-20 13:05:00,16.13,16.2,16.13,16.19,43458.0,12.74,12.7953,12.74,12.7874,43458.0
2016-01-20 13:10:00,16.19,16.21,16.17,16.18,50102.0,12.7874,12.8032,12.7716,12.7795,50102.0
2016-01-20 13:15:00,16.19,16.21,16.16,16.16,72686.0,12.7874,12.8032,12.7637,12.7637,72686.0
2016-01-20 13:20:00,16.16,16.21,16.16,16.2,66124.0,12.7637,12.8032,12.7637,12.7953,66124.0
2016-01-20 13:25:00,16.21,16.24,16.16,16.21,119258.0,12.8032,12.8268,12.7637,12.8032,119258.0
2016-01-20 13:30:00,16.2,16.28,16.2,16.27,89233.0,12.7953,12.8584,12.7953,12.8505,89233.0
2016-01-20 13:35:00,16.28,16.32,16.21,16.32,79086.0,12.8584,12.89,12.8032,12.89,79086.0
2016-01-20 13:40:00,16.32,16.37,16.31,16.37,119000.0,12.89,12.9295,12.8821,12.9295,119000.0
2016-01-20 13:45:00,16.37,16.42,16.35,16.35,112106.0,12.9295,12.969,12.9137,12.9137,112106.0
2016-01-20 13:50:00,16.36,16.38,16.35,16.35,127190.0,12.9216,12.9374,12.9137,12.9137,127190.0
2016-01-20 13:55:00,16.35,16.44,16.35,16.43,58834.0,12.9137,12.9848,12.9137,12.9769,58834.0
2016-01-20 14:00:00,16.43,16.45,16.39,16.41,53104.0,12.9769,12.9927,12.9453,12.9611,53104.0
2016-01-20 14:05:00,16.41,16.43,16.36,16.39,104089.0,12.9611,12.9769,12.9216,12.9453,104089.0
2016-01-20 14:10:00,16.39,16.46,16.35,16.43,76107.0,12.9453,13.0006,12.9137,12.9769,76107.0
2016-01-20 14:15:00,16.44,16.48,16.43,16.47,70324.0,12.9848,13.0164,12.9769,13.0085,70324.0
2016-01-20 14:20:00,16.46,16.59,16.46,16.59,132704.0,13.0006,13.1033,13.0006,13.1033,132704.0
2016-01-20 14:25:00,16.59,16.62,16.55,16.61,79057.0,13.1033,13.127,13.0717,13.1191,79057.0
2016-01-20 14:30:00,16.62,16.63,16.55,16.57,105573.0,13.127,13.1349,13.0717,13.0875,105573.0
2016-01-20 14:35:00,16.57,16.58,16.54,16.56,69652.0,13.0875,13.0954,13.0638,13.0796,69652.0
2016-01-20 14:40:00,16.56,16.57,16.52,16.53,62279.0,13.0796,13.0875,13.048,13.0559,62279.0
2016-01-20 14:45:00,16.53,16.55,16.47,16.5,62658.0,13.0559,13.0717,13.0085,13.0322,62658.0
2016-01-20 14:50:00,16.5,16.54,16.49,16.5,73299.0,13.0322,13.0638,13.0243,13.0322,73299.0
2016-01-20 14:55:00,16.5,16.62,16.5,16.62,107132.0,13.0322,13.127,13.0322,13.127,107132.0
2016-01-20 15:00:00,16.62,16.63,16.55,16.55,95551.0,13.127,13.1349,13.0717,13.0717,95551.0
2016-01-20 15:05:00,16.55,16.6,16.52,16.56,74104.0,13.0717,13.1112,13.048,13.0796,74104.0
2016-01-20 15:10:00,16.56,16.61,16.54,16.55,78820.0,13.0796,13.1191,13.0638,13.0717,78820.0
2016-01-20 15:15:00,16.55,16.65,16.55,16.63,143901.0,13.0717,13.1507,13.0717,13.1349,143901.0
2016-01-20 15:20:00,16.63,16.65,16.61,16.62,134935.0,13.1349,13.1507,13.1191,13.127,134935.0
2016-01-20 15:25:00,16.62,16.66,16.61,16.64,171771.0,13.127,13.1586,13.1191,13.1428,171771.0
2016-01-20 15:30:00,16.64,16.67,16.62,16.63,261202.0,13.1428,13.1665,13.127,13.1349,261202.0
2016-01-20 15:35:00,16.64,16.65,16.6,16.6,129260.0,13.1428,13.1507,13.1112,13.1112,129260.0
2016-01-20 15:40:00,16.6,16.64,16.57,16.62,215915.0,13.1112,13.1428,13.0875,13.127,215915.0
2016-01-20 15:45:00,16.62,16.65,16.54,16.58,234247.0,13.127,13.1507,13.0638,13.0954,234247.0
2016-01-20 15:50:00,16.58,16.58,16.53,16.57,155608.0,13.0954,13.0954,13.0559,13.0875,155608.0
2016-01-20 15:55:00,16.58,16.58,16.52,16.58,443116.0,13.0954,13.0954,13.048,13.0954,443116.0
2016-01-21 09:30:00,16.47,16.47,16.3,16.35,218602.0,13.0085,13.0085,12.8742,12.9137,218602.0
2016-01-21 09:35:00,16.35,16.39,16.21,16.37,158731.0,12.9137,12.9453,12.8032,12.9295,158731.0
2016-01-21 09:40:00,16.36,16.38,16.27,16.35,155717.0,12.9216,12.9374,12.8505,12.9137,155717.0
2016-01-21 09:45:00,16.35,16.36,16.2,16.21,123970.0,12.9137,12.9216,12.7953,12.8032,123970.0
2016-01-21 09:50:00,16.2,16.23,16.16,16.18,89870.0,12.7953,12.8189,12.7637,12.7795,89870.0
2016-01-21 09:55:00,16.18,16.19,16.09,16.1,100188.0,12.7795,12.7874,12.7084,12.7163,100188.0
2016-01-21 10:00:00,16.11,16.12,16.05,16.09,132384.0,12.7242,12.7321,12.6768,12.7084,132384.0
2016-01-21 10:05:00,16.09,16.1,16.05,16.05,86296.0,12.7084,12.7163,12.6768,12.6768,86296.0
2016-01-21 10:10:00,16.06,16.25,16.05,16.2,125902.0,12.6847,12.8347,12.6768,12.7953,125902.0
2016-01-21 10:15:00,16.19,16.24,16.15,16.16,97890.0,12.7874,12.8268,12.7558,12.7637,97890.0
2016-01-21 10:20:00,16.15,16.25,16.14,16.21,81987.0,12.7558,12.8347,12.7479,12.8032,81987.0
2016-01-21 10:25:00,16.21,16.31,16.21,16.3,96831.0,12.8032,12.8821,12.8032,12.8742,96831.0
2016-01-21 10:30:00,16.29,16.29,16.16,16.2,124320.0,12.8663,12.8663,12.7637,12.7953,124320.0
2016-01-21 10:35:00,16.2,16.25,16.13,16.25,78891.0,12.7953,12.8347,12.74,12.8347,78891.0
2016-01-21 10:40:00,16.25,16.28,16.2,16.23,67882.0,12.8347,12.8584,12.7953,12.8189,67882.0
2016-01-21 10:45:00,16.24,16.26,16.15,16.15,173909.0,12.8268,12.8426,12.7558,12.7558,173909.0
2016-01-21 10:50:00,16.16,16.17,16.07,16.09,41381.0,12.7637,12.7716,12.6926,12.7084,41381.0
2016-01-21 10:55:00,16.09,16.18,16.09,16.16,66046.0,12.7084,12.7795,12.7084,12.7637,66046.0
2016-01-21 11:00:00,16.17,16.27,16.15,16.26,90910.0,12.7716,12.8505,12.7558,12.8426,90910.0
2016-01-21 11:05:00,16.26,16.3,16.24,16.27,47617.0,12.8426,12.8742,12.8268,12.8505,47617.0
2016-01-21 11:10:00,16.27,16.29,16.25,16.27,48650.0,12.8505,12.8663,12.8347,12.8505,48650.0
2016-01-21 11:15:00,16.28,16.34,16.24,16.34,66728.0,12.8584,12.9058,12.8268,12.9058,66728.0
2016-01-21 11:20:00,16.34,16.35,16.3,16.33,60011.0,12.9058,12.9137,12.8742,12.8979,60011.0
2016-01-21 11:25:00,16.33,16.35,16.31,16.32,72302.0,12.8979,12.9137,12.8821,12.89,72302.0
2016-01-21 11:30:00,16.32,16.34,16.3,16.32,63054.0,12.89,12.9058,12.8742,12.89,63054.0
2016-01-21 11:35:00,16.32,16.36,16.3,16.36,68932.0,12.89,12.9216,12.8742,12.9216,68932.0
2016-01-21 11:40:00,16.36,16.39,16.33,16.33,64835.0,12.9216,12.9453,12.8979,12.8979,64835.0
2016-01-21 11:45:00,16.34,16.39,16.32,16.39,40619.0,12.9058,12.9453,12.89,12.9453,40619.0
2016-01-21 11:50:00,16.4,16.46,16.4,16.45,41374.0,12.9532,13.0006,12.9532,12.9927,41374.0
2016-01-21 11:55:00,16.45,16.53,16.45,16.52,44137.0,12.9927,13.0559,12.9927,13.048,44137.0
2016-01-21 12:00:00,16.51,16.55,16.47,16.52,59863.0,13.0401,13.0717,13.0085,13.048,59863.0
2016-01-21 12:05:00,16.52,16.6,16.51,16.6,43600.0,13.048,13.1112,13.0401,13.1112,43600.0
2016-01-21 12:10:00,16.6,16.64,16.57,16.57,59072.0,13.1112,13.1428,13.0875,13.0875,59072.0
2016-01-21 12:15:00,16.58,16.64,16.58,16.61,39722.0,13.0954,13.1428,13.0954,13.1191,39722.0
2016-01-21 12:20:00,16.61,16.66,16.6,16.62,57352.0,13.1191,13.1586,13.1112,13.127,57352.0
2016-01-21 12:25:00,16.62,16.62,16.57,16.59,36393.0,13.127,13.127,13.0875,13.1033,36393.0
2016-01-21 12:30:00,16.6,16.64,16.55,16.57,62288.0,13.1112,13.1428,13.0717,13.0875,62288.0
2016-01-21 12:35:00,16.57,16.59,16.55,16.57,25553.0,13.0875,13.1033,13.0717,13.0875,25553.0
2016-01-21 12:40:00,16.58,16.58,16.56,16.56,18756.0,13.0954,13.0954,13.0796,13.0796,18756.0
2016-01-21 12:45:00,16.56,16.56,16.52,16.53,27999.0,13.0796,13.0796,13.048,13.0559,27999.0
2016-01-21 12:50:00,16.54,16.56,16.53,16.54,29513.0,13.0638,13.0796,13.0559,13.0638,29513.0
2016-01-21 12:55:00,16.55,16.59,16.54,16.58,19824.0,13.0717,13.1033,13.0638,13.0954,19824.0
2016-01-21 13:00:00,16.58,16.58,16.47,16.5,48459.0,13.0954,13.0954,13.0085,13.0322,48459.0
2016-01-21 13:05:00,16.5,16.52,16.48,16.52,27978.0,13.0322,13.048,13.0164,13.048,27978.0
2016-01-21 13:10:00,16.52,16.58,16.52,16.58,28312.0,13.048,13.0954,13.048,13.0954,28312.0
2016-01-21 13:15:00,16.58,16.59,16.5,16.51,43555.0,13.0954,13.1033,13.0322,13.0401,43555.0
2016-01-21 13:20:00,16.51,16.55,16.48,16.54,33258.0,13.0401,13.0717,13.0164,13.0638,33258.0
2016-01-21 13:25:00,16.55,16.64,16.54,16.6,47991.0,13.0717,13.1428,13.0638,13.1112,47991.0
2016-01-21 13:30:00,16.59,16.63,16.58,16.6,53828.0,13.1033,13.1349,13.0954,13.1112,53828.0
2016-01-21 13:35:00,16.59,16.67,16.58,16.66,68731.0,13.1033,13.1665,13.0954,13.1586,68731.0
2016-01-21 13:40:00,16.66,16.68,16.64,16.67,41014.0,13.1586,13.1744,13.1428,13.1665,41014.0
2016-01-21 13:45:00,16.67,16.71,16.65,16.68,49115.0,13.1665,13.1981,13.1507,13.1744,49115.0
2016-01-21 13:50:00,16.68,16.69,16.66,16.68,37637.0,13.1744,13.1823,13.1586,13.1744,37637.0
2016-01-21 13:55:00,16.69,16.77,16.68,16.74,85196.0,13.1823,13.2455,13.1744,13.2218,85196.0
2016-01-21 14:00:00,16.75,16.75,16.71,16.71,37108.0,13.2297,13.2297,13.1981,13.1981,37108.0
2016-01-21 14:05:00,16.71,16.76,16.71,16.74,27835.0,13.1981,13.2376,13.1981,13.2218,27835.0
2016-01-21 14:10:00,16.74,16.75,16.6,16.62,100678.0,13.2218,13.2297,13.1112,13.127,100678.0
2016-01-21 14:15:00,16.62,16.64,16.56,16.57,27440.0,13.127,13.1428,13.0796,13.0875,27440.0
2016-01-21 14:20:00,16.57,16.6,16.56,16.56,36992.0,13.0875,13.1112,13.0796,13.0796,36992.0
2016-01-21 14:25:00,16.56,16.56,16.48,16.51,77424.0,13.0796,13.0796,13.0164,13.0401,77424.0
2016-01-21 14:30:00,16.51,16.56,16.48,16.55,41988.0,13.0401,13.0796,13.0164,13.0717,41988.0
2016-01-21 14:35:00,16.55,16.63,16.54,16.62,44354.0,13.0717,13.1349,13.0638,13.127,44354.0
2016-01-21 14:40:00,16.62,16.7,16.61,16.7,59351.0,13.127,13.1902,13.1191,13.1902,59351.0
2016-01-21 14:45:00,16.69,16.73,16.69,16.71,52786.0,13.1823,13.2139,13.1823,13.1981,52786.0
2016-01-21 14:50:00,16.71,16.72,16.67,16.71,51806.0,13.1981,13.206,13.1665,13.1981,51806.0
2016-01-21 14:55:00,16.71,16.75,16.71,16.72,71675.0,13.1981,13.2297,13.1981,13.206,71675.0
2016-01-21 15:00:00,16.72,16.74,16.67,16.73,53403.0,13.206,13.2218,13.1665,13.2139,53403.0
2016-01-21 15:05:00,16.73,16.74,16.6,16.61,86942.0,13.2139,13.2218,13.1112,13.1191,86942.0
2016-01-21 15:10:00,16.62,16.67,16.62,16.66,53128.0,13.127,13.1665,13.127,13.1586,53128.0
2016-01-21 15:15:00,16.66,16.66,16.62,16.65,73477.0,13.1586,13.1586,13.127,13.1507,73477.0
2016-01-21 15:20:00,16.65,16.67,16.62,16.66,63176.0,13.1507,13.1665,13.127,13.1586,63176.0
2016-01-21 15:25:00,16.66,16.69,16.66,16.69,74854.0,13.1586,13.1823,13.1586,13.1823,74854.0
2016-01-21 15:30:00,16.68,16.69,16.66,16.68,59938.0,13.1744,13.1823,13.1586,13.1744,59938.0
2016-01-21 15:35:00,16.68,16.7,16.67,16.7,79962.0,13.1744,13.1902,13.1665,13.1902,79962.0
2016-01-21 15:40:00,16.7,16.74,16.69,16.71,124746.0,13.1902,13.2218,13.1823,13.1981,124746.0
2016-01-21 15:45:00,16.71,16.73,16.67,16.69,172775.0,13.1981,13.2139,13.1665,13.1823,172775.0
2016-01-21 15:50:00,16.69,16.7,16.67,16.69,135496.0,13.1823,13.1902,13.1665,13.1823,135496.0
2016-01-21 15:55:00,16.68,16.71,16.67,16.68,253412.0,13.1744,13.1981,13.1665,13.1744,253412.0
2016-01-22 09:30:00,16.43,16.63,16.43,16.57,158240.0,12.9769,13.1349,12.9769,13.0875,158240.0
2016-01-22 09:35:00,16.57,16.57,16.36,16.42,98014.0,13.0875,13.0875,12.9216,12.969,98014.0
2016-01-22 09:40:00,16.42,16.44,16.27,16.34,93218.0,12.969,12.9848,12.8505,12.9058,93218.0
2016-01-22 09:45:00,16.32,16.38,16.3,16.38,45708.0,12.89,12.9374,12.8742,12.9374,45708.0
2016-01-22 09:50:00,16.38,16.54,16.36,16.53,62776.0,12.9374,13.0638,12.9216,13.0559,62776.0
2016-01-22 09:55:00,16.53,16.64,16.49,16.62,95395.0,13.0559,13.1428,13.0243,13.127,95395.0
2016-01-22 10:00:00,16.61,16.63,16.57,16.62,58219.0,13.1191,13.1349,13.0875,13.127,58219.0
2016-01-22 10:05:00,16.61,16.69,16.59,16.65,114034.0,13.1191,13.1823,13.1033,13.1507,114034.0
2016-01-22 10:10:00,16.65,16.79,16.62,16.79,92337.0,13.1507,13.2613,13.127,13.2613,92337.0
2016-01-22 10:15:00,16.8,16.8,16.73,16.75,164732.0,13.2692,13.2692,13.2139,13.2297,164732.0
2016-01-22 10:20:00,16.75,16.79,16.69,16.7,111515.0,13.2297,13.2613,13.1823,13.1902,111515.0
2016-01-22 10:25:00,16.69,16.84,16.65,16.82,105945.0,13.1823,13.3007,13.1507,13.2849,105945.0
2016-01-22 10:30:00,16.82,16.83,16.76,16.79,92516.0,13.2849,13.2928,13.2376,13.2613,92516.0
2016-01-22 10:35:00,16.79,16.93,16.78,16.78,132019.0,13.2613,13.3718,13.2534,13.2534,132019.0
2016-01-22 10:40:00,16.79,16.83,16.66,16.67,70033.0,13.2613,13.2928,13.1586,13.1665,70033.0
2016-01-22 10:45:00,16.66,16.75,16.65,16.65,60029.0,13.1586,13.2297,13.1507,13.1507,60029.0
2016-01-22 10:50:00,16.66,16.69,16.57,16.6,48667.0,13.1586,13.1823,13.0875,13.1112,48667.0
2016-01-22 10:55:00,16.59,16.69,16.52,16.54,95890.0,13.1033,13.1823,13.048,13.0638,95890.0
2016-01-22 11:00:00,16.54,16.59,16.46,16.46,112821.0,13.0638,13.1033,13.0006,13.0006,112821.0
2016-01-22 11:05:00,16.46,16.58,16.45,16.57,49104.0,13.0006,13.0954,12.9927,13.0875,49104.0
2016-01-22 11:10:00,16.57,16.58,16.52,16.52,76120.0,13.0875,13.0954,13.048,13.048,76120.0
2016-01-22 11:15:00,16.51,16.58,16.47,16.57,53228.0,13.0401,13.0954,13.0085,13.0875,53228.0
2016-01-22 11:20:00,16.58,16.62,16.57,16.59,43123.0,13.0954,13.127,13.0875,13.1033,43123.0
2016-01-22 11:25:00,16.59,16.6,16.5,16.6,70425.0,13.1033,13.1112,13.0322,13.1112,70425.0
2016-01-22 11:30:00,16.58,16.59,16.48,16.53,42952.0,13.0954,13.1033,13.0164,13.0559,42952.0
2016-01-22 11:35:00,16.53,16.54,16.44,16.48,89245.0,13.0559,13.0638,12.9848,13.0164,89245.0
2016-01-22 11:40:00,16.48,16.49,16.42,16.46,82604.0,13.0164,13.0243,12.969,13.0006,82604.0
2016-01-22 11:45:00,16.46,16.54,16.41,16.41,105284.0,13.0006,13.0638,12.9611,12.9611,105284.0
2016-01-22 11:50:00,16.4,16.51,16.4,16.45,57024.0,12.9532,13.0401,12.9532,12.9927,57024.0
2016-01-22 11:55:00,16.44,16.45,16.39,16.42,41505.0,12.9848,12.9927,12.9453,12.969,41505.0
2016-01-22 12:00:00,16.42,16.47,16.4,16.44,69311.0,12.969,13.0085,12.9532,12.9848,69311.0
2016-01-22 12:05:00,16.44,16.52,16.43,16.52,33130.0,12.9848,13.048,12.9769,13.048,33130.0
2016-01-22 12:10:00,16.51,16.59,16.49,16.59,55542.0,13.0401,13.1033,13.0243,13.1033,55542.0
2016-01-22 12:15:00,16.59,16.61,16.51,16.59,45880.0,13.1033,13.1191,13.0401,13.1033,45880.0
2016-01-22 12:20:00,16.59,16.63,16.57,16.59,21694.0,13.1033,13.1349,13.0875,13.1033,21694.0
2016-01-22 12:25:00,16.6,16.64,16.52,16.59,72736.0,13.1112,13.1428,13.048,13.1033,72736.0
2016-01-22 12:30:00,16.59,16.62,16.56,16.62,33875.0,13.1033,13.127,13.0796,13.127,33875.0
2016-01-22 12:35:00,16.63,16.66,16.61,16.66,25991.0,13.1349,13.1586,13.1191,13.1586,25991.0
2016-01-22 12:40:00,16.66,16.68,16.64,16.66,65763.0,13.1586,13.1744,13.1428,13.1586,65763.0
2016-01-22 12:45:00,16.66,16.67,16.61,16.64,50602.0,13.1586,13.1665,13.1191,13.1428,50602.0
2016-01-22 12:50:00,16.65,16.7,16.64,16.68,31173.0,13.1507,13.1902,13.1428,13.1744,31173.0
2016-01-22 12:55:00,16.68,16.7,16.66,16.69,59398.0,13.1744,13.1902,13.1586,13.1823,59398.0
2016-01-22 13:00:00,16.69,16.74,16.67,16.7,114622.0,13.1823,13.2218,13.1665,13.1902,114622.0
2016-01-22 13:05:00,16.7,16.71,16.66,16.66,28935.0,13.1902,13.1981,13.1586,13.1586,28935.0
2016-01-22 13:10:00,16.66,16.67,16.62,16.65,17410.0,13.1586,13.1665,13.127,13.1507,17410.0
2016-01-22 13:15:00,16.65,16.65,16.6,16.62,53015.0,13.1507,13.1507,13.1112,13.127,53015.0
2016-01-22 13:20:00,16.62,16.64,16.57,16.57,57052.0,13.127,13.1428,13.0875,13.0875,57052.0
2016-01-22 13:25:00,16.56,16.59,16.51,16.52,31147.0,13.0796,13.1033,13.0401,13.048,31147.0
2016-01-22 13:30:00,16.52,16.57,16.48,16.49,43080.0,13.048,13.0875,13.0164,13.0243,43080.0
2016-01-22 13:35:00,16.49,16.52,16.47,16.51,20816.0,13.0243,13.048,13.0085,13.0401,20816.0
2016-01-22 13:40:00,16.51,16.54,16.5,16.52,22533.0,13.0401,13.0638,13.0322,13.048,22533.0
2016-01-22 13:45:00,16.52,16.61,16.52,16.59,27946.0,13.048,13.1191,13.048,13.1033,27946.0
2016-01-22 13:50:00,16.58,16.63,16.58,16.62,14811.0,13.0954,13.1349,13.0954,13.127,14811.0
2016-01-22 13:55:00,16.62,16.66,16.62,16.66,37015.0,13.127,13.1586,13.127,13.1586,37015.0
2016-01-22 14:00:00,16.66,16.66,16.62,16.63,34147.0,13.1586,13.1586,13.127,13.1349,34147.0
2016-01-22 14:05:00,16.63,16.67,16.62,16.64,36160.0,13.1349,13.1665,13.127,13.1428,36160.0
2016-01-22 14:10:00,16.64,16.72,16.63,16.71,37975.0,13.1428,13.206,13.1349,13.1981,37975.0
2016-01-22 14:15:00,16.71,16.72,16.68,16.7,21153.0,13.1981,13.206,13.1744,13.1902,21153.0
2016-01-22 14:20:00,16.7,16.71,16.62,16.63,35100.0,13.1902,13.1981,13.127,13.1349,35100.0
2016-01-22 14:25:00,16.62,16.63,16.58,16.59,26679.0,13.127,13.1349,13.0954,13.1033,26679.0
2016-01-22 14:30:00,16.58,16.58,16.53,16.56,52539.0,13.0954,13.0954,13.0559,13.0796,52539.0
2016-01-22 14:35:00,16.55,16.61,16.55,16.57,33263.0,13.0717,13.1191,13.0717,13.0875,33263.0
2016-01-22 14:40:00,16.56,16.56,16.5,16.51,22814.0,13.0796,13.0796,13.0322,13.0401,22814.0
2016-01-22 14:45:00,16.51,16.56,16.5,16.55,30814.0,13.0401,13.0796,13.0322,13.0717,30814.0
2016-01-22 14:50:00,16.55,16.58,16.53,16.58,33279.0,13.0717,13.0954,13.0559,13.0954,33279.0
2016-01-22 14:55:00,16.58,16.61,16.55,16.61,29938.0,13.0954,13.1191,13.0717,13.1191,29938.0
2016-01-22 15:00:00,16.61,16.63,16.58,16.6,29339.0,13.1191,13.1349,13.0954,13.1112,29339.0
2016-01-22 15:05:00,16.59,16.64,16.59,16.61,38932.0,13.1033,13.1428,13.1033,13.1191,38932.0
2016-01-22 15:10:00,16.61,16.63,16.58,16.59,49608.0,13.1191,13.1349,13.0954,13.1033,49608.0
2016-01-22 15:15:00,16.59,16.64,16.59,16.64,48316.0,13.1033,13.1428,13.1033,13.1428,48316.0
2016-01-22 15:20:00,16.64,16.65,16.63,16.65,40812.0,13.1428,13.1507,13.1349,13.1507,40812.0
2016-01-22 15:25:00,16.65,16.66,16.64,16.65,40325.0,13.1507,13.1586,13.1428,13.1507,40325.0
2016-01-22 15:30:00,16.66,16.7,16.65,16.7,129762.0,13.1586,13.1902,13.1507,13.1902,129762.0
2016-01-22 15:35:00,16.7,16.73,16.69,16.73,62576.0,13.1902,13.2139,13.1823,13.2139,62576.0
2016-01-22 15:40:00,16.73,16.75,16.7,16.73,119875.0,13.2139,13.2297,13.1902,13.2139,119875.0
2016-01-22 15:45:00,16.73,16.74,16.68,16.69,109443.0,13.2139,13.2218,13.1744,13.1823,109443.0
2016-01-22 15:50:00,16.69,16.7,16.68,16.69,73512.0,13.1823,13.1902,13.1744,13.1823,73512.0
2016-01-22 15:55:00,16.69,16.7,16.65,16.67,209693.0,13.1823,13.1902,13.1507,13.1665,209693.0
2016-01-25 09:30:00,16.94,16.99,16.87,16.98,229921.0,13.3797,13.4192,13.3244,13.4113,229921.0
2016-01-25 09:35:00,16.98,17.12,16.96,17.11,198469.0,13.4113,13.5219,13.3955,13.514,198469.0
2016-01-25 09:40:00,17.11,17.32,17.1,17.28,179354.0,13.514,13.6799,13.5061,13.6483,179354.0
2016-01-25 09:45:00,17.27,17.3,17.14,17.18,202427.0,13.6404,13.6641,13.5377,13.5693,202427.0
2016-01-25 09:50:00,17.18,17.42,17.17,17.4,204988.0,13.5693,13.7588,13.5614,13.7431,204988.0
2016-01-25 09:55:00,17.4,17.45,17.28,17.32,112981.0,13.7431,13.7825,13.6483,13.6799,112981.0
2016-01-25 10:00:00,17.3,17.41,17.25,17.27,93785.0,13.6641,13.7509,13.6246,13.6404,93785.0
2016-01-25 10:05:00,17.28,17.36,17.25,17.32,65798.0,13.6483,13.7115,13.6246,13.6799,65798.0
2016-01-25 10:10:00,17.31,17.31,17.14,17.15,95614.0,13.672,13.672,13.5377,13.5456,95614.0
2016-01-25 10:15:00,17.15,17.33,17.14,17.28,72247.0,13.5456,13.6878,13.5377,13.6483,72247.0
2016-01-25 10:20:00,17.28,17.28,17.16,17.18,105322.0,13.6483,13.6483,13.5535,13.5693,105322.0
2016-01-25 10:25:00,17.18,17.3,17.18,17.2,94104.0,13.5693,13.6641,13.5693,13.5851,94104.0
2016-01-25 10:30:00,17.21,17.27,17.2,17.25,66748.0,13.593,13.6404,13.5851,13.6246,66748.0
2016-01-25 10:35:00,17.26,17.26,17.19,17.2,58228.0,13.6325,13.6325,13.5772,13.5851,58228.0
2016-01-25 10:40:00,17.21,17.21,17.15,17.2,97774.0,13.593,13.593,13.5456,13.5851,97774.0
2016-01-25 10:45:00,17.2,17.27,17.2,17.23,64803.0,13.5851,13.6404,13.5851,13.6088,64803.0
2016-01-25 10:50:00,17.23,17.27,17.16,17.16,53987.0,13.6088,13.6404,13.5535,13.5535,53987.0
2016-01-25 10:55:00,17.16,17.23,17.16,17.2,67477.0,13.5535,13.6088,13.5535,13.5851,67477.0
2016-01-25 11:00:00,17.2,17.27,17.16,17.27,64093.0,13.5851,13.6404,13.5535,13.6404,64093.0
2016-01-25 11:05:00,17.26,17.27,17.21,17.21,56212.0,13.6325,13.6404,13.593,13.593,56212.0
2016-01-25 11:10:00,17.21,17.22,17.13,17.19,181941.0,13.593,13.6009,13.5298,13.5772,181941.0
2016-01-25 11:15:00,17.19,17.27,17.19,17.27,100850.0,13.5772,13.6404,13.5772,13.6404,100850.0
2016-01-25 11:20:00,17.28,17.35,17.26,17.3,131445.0,13.6483,13.7036,13.6325,13.6641,131445.0
2016-01-25 11:25:00,17.31,17.34,17.28,17.29,113322.0,13.672,13.6957,13.6483,13.6562,113322.0
2016-01-25 11:30:00,17.29,17.31,17.28,17.29,264928.0,13.6562,13.672,13.6483,13.6562,264928.0
2016-01-25 11:35:00,17.29,17.31,17.23,17.27,208136.0,13.6562,13.672,13.6088,13.6404,208136.0
2016-01-25 11:40:00,17.27,17.31,17.24,17.31,204151.0,13.6404,13.672,13.6167,13.672,204151.0
2016-01-25 11:45:00,17.32,17.36,17.28,17.29,88318.0,13.6799,13.7115,13.6483,13.6562,88318.0
2016-01-25 11:50:00,17.3,17.45,17.3,17.38,188678.0,13.6641,13.7825,13.6641,13.7273,188678.0
2016-01-25 11:55:00,17.38,17.44,17.35,17.44,77212.0,13.7273,13.7746,13.7036,13.7746,77212.0
2016-01-25 12:00:00,17.44,17.45,17.39,17.41,59267.0,13.7746,13.7825,13.7352,13.7509,59267.0
2016-01-25 12:05:00,17.4,17.5,17.38,17.5,147562.0,13.7431,13.822,13.7273,13.822,147562.0
2016-01-25 12:10:00,17.5,17.5,17.42,17.43,85255.0,13.822,13.822,13.7588,13.7667,85255.0
2016-01-25 12:15:00,17.44,17.44,17.37,17.43,67486.0,13.7746,13.7746,13.7194,13.7667,67486.0
2016-01-25 12:20:00,17.43,17.44,17.39,17.41,28968.0,13.7667,13.7746,13.7352,13.7509,28968.0
2016-01-25 12:25:00,17.4,17.46,17.4,17.46,41454.0,13.7431,13.7904,13.7431,13.7904,41454.0
2016-01-25 12:30:00,17.45,17.45,17.4,17.43,46685.0,13.7825,13.7825,13.7431,13.7667,46685.0
2016-01-25 12:35:00,17.43,17.45,17.42,17.44,30712.0,13.7667,13.7825,13.7588,13.7746,30712.0
2016-01-25 12:40:00,17.44,17.47,17.43,17.45,34040.0,13.7746,13.7983,13.7667,13.7825,34040.0
2016-01-25 12:45:00,17.46,17.47,17.43,17.45,40973.0,13.7904,13.7983,13.7667,13.7825,40973.0
2016-01-25 12:50:00,17.45,17.47,17.42,17.46,63217.0,13.7825,13.7983,13.7588,13.7904,63217.0
2016-01-25 12:55:00,17.46,17.52,17.45,17.51,80409.0,13.7904,13.8378,13.7825,13.8299,80409.0
2016-01-25 13:00:00,17.5,17.56,17.5,17.55,73865.0,13.822,13.8694,13.822,13.8615,73865.0
2016-01-25 13:05:00,17.55,17.56,17.52,17.54,67820.0,13.8615,13.8694,13.8378,13.8536,67820.0
2016-01-25 13:10:00,17.54,17.54,17.5,17.53,65156.0,13.8536,13.8536,13.822,13.8457,65156.0
2016-01-25 13:15:00,17.52,17.56,17.51,17.54,34375.0,13.8378,13.8694,13.8299,13.8536,34375.0
2016-01-25 13:20:00,17.54,17.59,17.53,17.55,57643.0,13.8536,13.8931,13.8457,13.8615,57643.0
2016-01-25 13:25:00,17.54,17.55,17.49,17.52,64553.0,13.8536,13.8615,13.8141,13.8378,64553.0
2016-01-25 13:30:00,17.52,17.52,17.46,17.5,72957.0,13.8378,13.8378,13.7904,13.822,72957.0
2016-01-25 13:35:00,17.5,17.51,17.48,17.51,100868.0,13.822,13.8299,13.8062,13.8299,100868.0
2016-01-25 13:40:00,17.51,17.51,17.5,17.5,35232.0,13.8299,13.8299,13.822,13.822,35232.0
2016-01-25 13:45:00,17.51,17.54,17.49,17.5,108475.0,13.8299,13.8536,13.8141,13.822,108475.0
2016-01-25 13:50:00,17.5,17.52,17.49,17.51,59386.0,13.822,13.8378,13.8141,13.8299,59386.0
2016-01-25 13:55:00,17.5,17.58,17.5,17.56,91944.0,13.822,13.8852,13.822,13.8694,91944.0
2016-01-25 14:00:00,17.56,17.58,17.54,17.57,42273.0,13.8694,13.8852,13.8536,13.8773,42273.0
2016-01-25 14:05:00,17.56,17.58,17.56,17.58,21163.0,13.8694,13.8852,13.8694,13.8852,21163.0
2016-01-25 14:10:00,17.58,17.63,17.57,17.62,58319.0,13.8852,13.9247,13.8773,13.9168,58319.0
2016-01-25 14:15:00,17.62,17.7,17.61,17.67,204833.0,13.9168,13.98,13.9089,13.9563,204833.0
2016-01-25 14:20:00,17.67,17.68,17.64,17.64,52563.0,13.9563,13.9642,13.9326,13.9326,52563.0
2016-01-25 14:25:00,17.65,17.7,17.64,17.69,59170.0,13.9405,13.98,13.9326,13.9721,59170.0
2016-01-25 14:30:00,17.7,17.7,17.68,17.69,80175.0,13.98,13.98,13.9642,13.9721,80175.0
2016-01-25 14:35:00,17.7,17.8,17.69,17.78,107524.0,13.98,14.059,13.9721,14.0432,107524.0
2016-01-25 14:40:00,17.78,17.78,17.67,17.67,62503.0,14.0432,14.0432,13.9563,13.9563,62503.0
2016-01-25 14:45:00,17.67,17.69,17.64,17.68,38030.0,13.9563,13.9721,13.9326,13.9642,38030.0
2016-01-25 14:50:00,17.67,17.7,17.66,17.69,44415.0,13.9563,13.98,13.9484,13.9721,44415.0
2016-01-25 14:55:00,17.69,17.7,17.65,17.68,46950.0,13.9721,13.98,13.9405,13.9642,46950.0
2016-01-25 15:00:00,17.67,17.7,17.65,17.65,45030.0,13.9563,13.98,13.9405,13.9405,45030.0
2016-01-25 15:05:00,17.65,17.66,17.61,17.63,91601.0,13.9405,13.9484,13.9089,13.9247,91601.0
2016-01-25 15:10:00,17.63,17.65,17.62,17.63,31481.0,13.9247,13.9405,13.9168,13.9247,31481.0
2016-01-25 15:15:00,17.64,17.67,17.63,17.64,57577.0,13.9326,13.9563,13.9247,13.9326,57577.0
2016-01-25 15:20:00,17.64,17.64,17.6,17.61,66897.0,13.9326,13.9326,13.901,13.9089,66897.0
2016-01-25 15:25:00,17.6,17.61,17.56,17.56,52636.0,13.901,13.9089,13.8694,13.8694,52636.0
2016-01-25 15:30:00,17.56,17.59,17.52,17.54,110661.0,13.8694,13.8931,13.8378,13.8536,110661.0
2016-01-25 15:35:00,17.53,17.55,17.51,17.54,86667.0,13.8457,13.8615,13.8299,13.8536,86667.0
2016-01-25 15:40:00,17.54,17.57,17.5,17.55,150748.0,13.8536,13.8773,13.822,13.8615,150748.0
2016-01-25 15:45:00,17.55,17.55,17.49,17.54,205676.0,13.8615,13.8615,13.8141,13.8536,205676.0
2016-01-25 15:50:00,17.54,17.61,17.53,17.6,311950.0,13.8536,13.9089,13.8457,13.901,311950.0
2016-01-25 15:55:00,17.6,17.68,17.56,17.66,818737.0,13.901,13.9642,13.8694,13.9484,818737.0
2016-01-26 09:30:00,17.84,18.12,17.76,18.11,374787.0,14.0906,14.3117,14.0274,14.3038,374787.0
2016-01-26 09:35:00,18.11,18.16,17.87,17.95,239375.0,14.3038,14.3433,14.1143,14.1775,239375.0
2016-01-26 09:40:00,17.95,18.07,17.95,18.05,168865.0,14.1775,14.2722,14.1775,14.2564,168865.0
2016-01-26 09:45:00,18.05,18.11,18.03,18.1,228113.0,14.2564,14.3038,14.2406,14.2959,228113.0
2016-01-26 09:50:00,18.09,18.32,18.09,18.3,305979.0,14.288,14.4697,14.288,14.4539,305979.0
2016-01-26 09:55:00,18.3,18.39,18.27,18.35,178520.0,14.4539,14.525,14.4302,14.4934,178520.0
2016-01-26 10:00:00,18.35,18.43,18.33,18.41,302922.0,14.4934,14.5566,14.4776,14.5408,302922.0
2016-01-26 10:05:00,18.41,18.48,18.38,18.46,132429.0,14.5408,14.5961,14.5171,14.5803,132429.0
2016-01-26 10:10:00,18.47,18.64,18.45,18.58,322301.0,14.5882,14.7224,14.5724,14.675,322301.0
2016-01-26 10:15:00,18.58,18.67,18.54,18.54,162157.0,14.675,14.7461,14.6435,14.6435,162157.0
2016-01-26 10:20:00,18.55,18.62,18.52,18.55,134146.0,14.6514,14.7066,14.6277,14.6514,134146.0
2016-01-26 10:25:00,18.55,18.6,18.5,18.6,121658.0,14.6514,14.6908,14.6119,14.6908,121658.0
2016-01-26 10:30:00,18.59,18.66,18.59,18.66,97008.0,14.6829,14.7382,14.6829,14.7382,97008.0
2016-01-26 10:35:00,18.65,18.73,18.63,18.71,126764.0,14.7303,14.7935,14.7145,14.7777,126764.0
2016-01-26 10:40:00,18.71,18.73,18.61,18.68,130751.0,14.7777,14.7935,14.6987,14.754,130751.0
2016-01-26 10:45:00,18.68,18.69,18.47,18.52,123937.0,14.754,14.7619,14.5882,14.6277,123937.0
2016-01-26 10:50:00,18.51,18.59,18.44,18.5,123497.0,14.6198,14.6829,14.5645,14.6119,123497.0
2016-01-26 10:55:00,18.51,18.72,18.51,18.7,124473.0,14.6198,14.7856,14.6198,14.7698,124473.0
2016-01-26 11:00:00,18.69,18.75,18.64,18.65,100757.0,14.7619,14.8093,14.7224,14.7303,100757.0
2016-01-26 11:05:00,18.65,18.65,18.56,18.6,129989.0,14.7303,14.7303,14.6593,14.6908,129989.0
2016-01-26 11:10:00,18.59,18.66,18.57,18.59,85715.0,14.6829,14.7382,14.6672,14.6829,85715.0
2016-01-26 11:15:00,18.59,18.72,18.58,18.7,69699.0,14.6829,14.7856,14.675,14.7698,69699.0
2016-01-26 11:20:00,18.7,18.7,18.62,18.69,71702.0,14.7698,14.7698,14.7066,14.7619,71702.0
2016-01-26 11:25:00,18.69,18.73,18.66,18.7,86489.0,14.7619,14.7935,14.7382,14.7698,86489.0
2016-01-26 11:30:00,18.7,18.7,18.62,18.64,54084.0,14.7698,14.7698,14.7066,14.7224,54084.0
2016-01-26 11:35:00,18.64,18.71,18.6,18.71,65531.0,14.7224,14.7777,14.6908,14.7777,65531.0
2016-01-26 11:40:00,18.7,18.7,18.62,18.64,60401.0,14.7698,14.7698,14.7066,14.7224,60401.0
2016-01-26 11:45:00,18.63,18.73,18.63,18.69,62788.0,14.7145,14.7935,14.7145,14.7619,62788.0
2016-01-26 11:50:00,18.68,18.72,18.66,18.67,88382.0,14.754,14.7856,14.7382,14.7461,88382.0
2016-01-26 11:55:00,18.66,18.66,18.59,18.59,74813.0,14.7382,14.7382,14.6829,14.6829,74813.0
2016-01-26 12:00:00,18.6,18.71,18.59,18.71,116770.0,14.6908,14.7777,14.6829,14.7777,116770.0
2016-01-26 12:05:00,18.7,18.72,18.66,18.71,94168.0,14.7698,14.7856,14.7382,14.7777,94168.0
2016-01-26 12:10:00,18.71,18.71,18.67,18.7,104453.0,14.7777,14.7777,14.7461,14.7698,104453.0
2016-01-26 12:15:00,18.71,18.74,18.71,18.73,37549.0,14.7777,14.8014,14.7777,14.7935,37549.0
2016-01-26 12:20:00,18.73,18.74,18.64,18.73,63299.0,14.7935,14.8014,14.7224,14.7935,63299.0
2016-01-26 12:25:00,18.74,18.75,18.7,18.73,27047.0,14.8014,14.8093,14.7698,14.7935,27047.0
2016-01-26 12:30:00,18.74,18.74,18.7,18.73,65780.0,14.8014,14.8014,14.7698,14.7935,65780.0
2016-01-26 12:35:00,18.73,18.76,18.73,18.76,54256.0,14.7935,14.8172,14.7935,14.8172,54256.0
2016-01-26 12:40:00,18.76,18.8,18.75,18.79,74646.0,14.8172,14.8488,14.8093,14.8409,74646.0
2016-01-26 12:45:00,18.78,18.78,18.73,18.74,37774.0,14.833,14.833,14.7935,14.8014,37774.0
2016-01-26 12:50:00,18.75,18.76,18.73,18.75,41106.0,14.8093,14.8172,14.7935,14.8093,41106.0
2016-01-26 12:55:00,18.75,18.77,18.67,18.68,82519.0,14.8093,14.8251,14.7461,14.754,82519.0
2016-01-26 13:00:00,18.68,18.76,18.68,18.75,45865.0,14.754,14.8172,14.754,14.8093,45865.0
2016-01-26 13:05:00,18.75,18.75,18.7,18.71,39696.0,14.8093,14.8093,14.7698,14.7777,39696.0
2016-01-26 13:10:00,18.7,18.72,18.66,18.67,43477.0,14.7698,14.7856,14.7382,14.7461,43477.0
2016-01-26 13:15:00,18.67,18.71,18.66,18.7,34172.0,14.7461,14.7777,14.7382,14.7698,34172.0
2016-01-26 13:20:00,18.71,18.73,18.69,18.7,42703.0,14.7777,14.7935,14.7619,14.7698,42703.0
2016-01-26 13:25:00,18.69,18.7,18.63,18.68,81841.0,14.7619,14.7698,14.7145,14.754,81841.0
2016-01-26 13:30:00,18.67,18.67,18.57,18.63,44413.0,14.7461,14.7461,14.6672,14.7145,44413.0
2016-01-26 13:35:00,18.63,18.69,18.63,18.63,37745.0,14.7145,14.7619,14.7145,14.7145,37745.0
2016-01-26 13:40:00,18.63,18.68,18.62,18.68,68486.0,14.7145,14.754,14.7066,14.754,68486.0
2016-01-26 13:45:00,18.68,18.69,18.65,18.65,41817.0,14.754,14.7619,14.7303,14.7303,41817.0
2016-01-26 13:50:00,18.66,18.66,18.6,18.6,49722.0,14.7382,14.7382,14.6908,14.6908,49722.0
2016-01-26 13:55:00,18.61,18.61,18.52,18.53,54231.0,14.6987,14.6987,14.6277,14.6356,54231.0
2016-01-26 14:00:00,18.53,18.55,18.48,18.5,109750.0,14.6356,14.6514,14.5961,14.6119,109750.0
2016-01-26 14:05:00,18.5,18.55,18.49,18.53,62398.0,14.6119,14.6514,14.604,14.6356,62398.0
2016-01-26 14:10:00,18.53,18.55,18.51,18.52,51723.0,14.6356,14.6514,14.6198,14.6277,51723.0
2016-01-26 14:15:00,18.52,18.65,18.52,18.64,113130.0,14.6277,14.7303,14.6277,14.7224,113130.0
2016-01-26 14:20:00,18.64,18.68,18.62,18.65,62999.0,14.7224,14.754,14.7066,14.7303,62999.0
2016-01-26 14:25:00,18.65,18.67,18.58,18.6,69695.0,14.7303,14.7461,14.675,14.6908,69695.0
2016-01-26 14:30:00,18.6,18.62,18.56,18.57,37303.0,14.6908,14.7066,14.6593,14.6672,37303.0
2016-01-26 14:35:00,18.56,18.59,18.56,18.57,43494.0,14.6593,14.6829,14.6593,14.6672,43494.0
2016-01-26 14:40:00,18.57,18.61,18.57,18.58,88346.0,14.6672,14.6987,14.6672,14.675,88346.0
2016-01-26 14:45:00,18.58,18.58,18.55,18.55,50794.0,14.675,14.675,14.6514,14.6514,50794.0
2016-01-26 14:50:00,18.55,18.57,18.53,18.55,84278.0,14.6514,14.6672,14.6356,14.6514,84278.0
2016-01-26 14:55:00,18.56,18.58,18.55,18.56,42308.0,14.6593,14.675,14.6514,14.6593,42308.0
2016-01-26 15:00:00,18.57,18.58,18.52,18.52,45711.0,14.6672,14.675,14.6277,14.6277,45711.0
2016-01-26 15:05:00,18.53,18.55,18.49,18.54,83775.0,14.6356,14.6514,14.604,14.6435,83775.0
2016-01-26 15:10:00,18.53,18.54,18.52,18.52,79793.0,14.6356,14.6435,14.6277,14.6277,79793.0
2016-01-26 15:15:00,18.53,18.53,18.47,18.47,101669.0,14.6356,14.6356,14.5882,14.5882,101669.0
2016-01-26 15:20:00,18.47,18.48,18.4,18.43,102600.0,14.5882,14.5961,14.5329,14.5566,102600.0
2016-01-26 15:25:00,18.42,18.43,18.38,18.43,51306.0,14.5487,14.5566,14.5171,14.5566,51306.0
2016-01-26 15:30:00,18.43,18.46,18.43,18.45,86922.0,14.5566,14.5803,14.5566,14.5724,86922.0
2016-01-26 15:35:00,18.44,18.46,18.39,18.44,177405.0,14.5645,14.5803,14.525,14.5645,177405.0
2016-01-26 15:40:00,18.45,18.47,18.43,18.46,130681.0,14.5724,14.5882,14.5566,14.5803,130681.0
2016-01-26 15:45:00,18.45,18.5,18.44,18.47,147742.0,14.5724,14.6119,14.5645,14.5882,147742.0
2016-01-26 15:50:00,18.47,18.48,18.44,18.45,158498.0,14.5882,14.5961,14.5645,14.5724,158498.0
2016-01-26 15:55:00,18.45,18.5,18.41,18.5,389503.0,14.5724,14.6119,14.5408,14.6119,389503.0
2016-01-27 09:30:00,18.54,18.57,18.18,18.56,478845.0,14.6435,14.6672,14.3591,14.6593,478845.0
2016-01-27 09:35:00,18.57,18.97,18.56,18.96,249701.0,14.6672,14.9831,14.6593,14.9752,249701.0
2016-01-27 09:40:00,18.97,19.03,18.86,19.01,506077.0,14.9831,15.0305,14.8962,15.0147,506077.0
2016-01-27 09:45:00,19.02,19.11,18.95,18.98,301853.0,15.0226,15.0937,14.9673,14.991,301853.0
2016-01-27 09:50:00,18.99,19.05,18.94,19.01,426999.0,14.9989,15.0463,14.9594,15.0147,426999.0
2016-01-27 09:55:00,19.0,19.08,18.97,19.0,313960.0,15.0068,15.07,14.9831,15.0068,313960.0
2016-01-27 10:00:00,19.0,19.01,18.84,18.91,314397.0,15.0068,15.0147,14.8804,14.9357,314397.0
2016-01-27 10:05:00,18.91,19.01,18.85,18.98,203131.0,14.9357,15.0147,14.8883,14.991,203131.0
2016-01-27 10:10:00,18.98,19.03,18.89,19.01,320513.0,14.991,15.0305,14.9199,15.0147,320513.0
2016-01-27 10:15:00,19.01,19.24,18.99,19.22,392055.0,15.0147,15.1963,14.9989,15.1805,392055.0
2016-01-27 10:20:00,19.22,19.27,19.19,19.19,263656.0,15.1805,15.22,15.1568,15.1568,263656.0
2016-01-27 10:25:00,19.19,19.21,19.07,19.1,145319.0,15.1568,15.1726,15.0621,15.0858,145319.0
2016-01-27 10:30:00,19.09,19.16,19.06,19.15,190536.0,15.0779,15.1332,15.0542,15.1253,190536.0
2016-01-27 10:35:00,19.16,19.17,19.05,19.12,229246.0,15.1332,15.141,15.0463,15.1016,229246.0
2016-01-27 10:40:00,19.12,19.15,19.05,19.06,195203.0,15.1016,15.1253,15.0463,15.0542,195203.0
2016-01-27 10:45:00,19.05,19.05,18.93,18.96,140198.0,15.0463,15.0463,14.9515,14.9752,140198.0
2016-01-27 10:50:00,18.96,19.0,18.95,18.98,79295.0,14.9752,15.0068,14.9673,14.991,79295.0
2016-01-27 10:55:00,18.98,19.01,18.87,18.88,152350.0,14.991,15.0147,14.9041,14.912,152350.0
2016-01-27 11:00:00,18.88,18.96,18.86,18.93,158668.0,14.912,14.9752,14.8962,14.9515,158668.0
2016-01-27 11:05:00,18.94,19.02,18.93,18.98,118006.0,14.9594,15.0226,14.9515,14.991,118006.0
2016-01-27 11:10:00,18.98,19.03,18.94,19.01,107518.0,14.991,15.0305,14.9594,15.0147,107518.0
2016-01-27 11:15:00,19.0,19.17,19.0,19.17,200152.0,15.0068,15.141,15.0068,15.141,200152.0
2016-01-27 11:20:00,19.16,19.2,19.09,19.19,123937.0,15.1332,15.1647,15.0779,15.1568,123937.0
2016-01-27 11:25:00,19.19,19.21,19.13,19.16,103068.0,15.1568,15.1726,15.1095,15.1332,103068.0
2016-01-27 11:30:00,19.16,19.21,19.13,19.2,57862.0,15.1332,15.1726,15.1095,15.1647,57862.0
2016-01-27 11:35:00,19.19,19.26,19.19,19.24,158845.0,15.1568,15.2121,15.1568,15.1963,158845.0
2016-01-27 11:40:00,19.24,19.26,19.16,19.17,85253.0,15.1963,15.2121,15.1332,15.141,85253.0
2016-01-27 11:45:00,19.17,19.17,19.1,19.11,66202.0,15.141,15.141,15.0858,15.0937,66202.0
2016-01-27 11:50:00,19.11,19.12,19.07,19.08,38185.0,15.0937,15.1016,15.0621,15.07,38185.0
2016-01-27 11:55:00,19.08,19.12,19.05,19.12,68147.0,15.07,15.1016,15.0463,15.1016,68147.0
2016-01-27 12:00:00,19.12,19.12,19.02,19.05,106970.0,15.1016,15.1016,15.0226,15.0463,106970.0
2016-01-27 12:05:00,19.05,19.06,19.01,19.01,70979.0,15.0463,15.0542,15.0147,15.0147,70979.0
2016-01-27 12:10:00,19.01,19.12,19.01,19.08,86512.0,15.0147,15.1016,15.0147,15.07,86512.0
2016-01-27 12:15:00,19.07,19.16,19.06,19.15,83684.0,15.0621,15.1332,15.0542,15.1253,83684.0
2016-01-27 12:20:00,19.15,19.17,19.02,19.08,61543.0,15.1253,15.141,15.0226,15.07,61543.0
2016-01-27 12:25:00,19.08,19.15,19.07,19.08,60405.0,15.07,15.1253,15.0621,15.07,60405.0
2016-01-27 12:30:00,19.08,19.11,18.99,19.03,81374.0,15.07,15.0937,14.9989,15.0305,81374.0
2016-01-27 12:35:00,19.03,19.07,18.97,19.05,99368.0,15.0305,15.0621,14.9831,15.0463,99368.0
2016-01-27 12:40:00,19.05,19.1,19.04,19.05,45320.0,15.0463,15.0858,15.0384,15.0463,45320.0
2016-01-27 12:45:00,19.05,19.06,18.97,18.98,102776.0,15.0463,15.0542,14.9831,14.991,102776.0
2016-01-27 12:50:00,18.98,18.99,18.95,18.97,197480.0,14.991,14.9989,14.9673,14.9831,197480.0
2016-01-27 12:55:00,18.96,19.03,18.95,19.02,47398.0,14.9752,15.0305,14.9673,15.0226,47398.0
2016-01-27 13:00:00,19.03,19.03,18.99,19.02,33954.0,15.0305,15.0305,14.9989,15.0226,33954.0
2016-01-27 13:05:00,19.01,19.02,18.93,18.96,42536.0,15.0147,15.0226,14.9515,14.9752,42536.0
2016-01-27 13:10:00,18.95,18.98,18.92,18.98,52905.0,14.9673,14.991,14.9436,14.991,52905.0
2016-01-27 13:15:00,18.99,19.0,18.92,18.98,65401.0,14.9989,15.0068,14.9436,14.991,65401.0
2016-01-27 13:20:00,18.98,19.0,18.83,18.87,72711.0,14.991,15.0068,14.8725,14.9041,72711.0
2016-01-27 13:25:00,18.87,18.91,18.84,18.88,47579.0,14.9041,14.9357,14.8804,14.912,47579.0
2016-01-27 13:30:00,18.88,18.92,18.86,18.91,27003.0,14.912,14.9436,14.8962,14.9357,27003.0
2016-01-27 13:35:00,18.91,19.0,18.89,19.0,81430.0,14.9357,15.0068,14.9199,15.0068,81430.0
2016-01-27 13:40:00,18.99,19.04,18.98,19.02,106323.0,14.9989,15.0384,14.991,15.0226,106323.0
2016-01-27 13:45:00,19.01,19.09,19.01,19.04,130596.0,15.0147,15.0779,15.0147,15.0384,130596.0
2016-01-27 13:50:00,19.04,19.1,19.04,19.08,74096.0,15.0384,15.0858,15.0384,15.07,74096.0
2016-01-27 13:55:00,19.09,19.38,19.09,19.31,190929.0,15.0779,15.3069,15.0779,15.2516,190929.0
2016-01-27 14:00:00,19.29,19.35,19.2,19.26,90772.0,15.2358,15.2832,15.1647,15.2121,90772.0
2016-01-27 14:05:00,19.26,19.43,19.24,19.28,224442.0,15.2121,15.3464,15.1963,15.2279,224442.0
2016-01-27 14:10:00,19.28,19.4,19.26,19.4,243157.0,15.2279,15.3227,15.2121,15.3227,243157.0
2016-01-27 14:15:00,19.4,19.41,19.2,19.22,227595.0,15.3227,15.3306,15.1647,15.1805,227595.0
2016-01-27 14:20:00,19.22,19.24,19.18,19.24,139274.0,15.1805,15.1963,15.1489,15.1963,139274.0
2016-01-27 14:25:00,19.23,19.37,19.22,19.28,159619.0,15.1884,15.299,15.1805,15.2279,159619.0
2016-01-27 14:30:00,19.28,19.37,19.25,19.36,102168.0,15.2279,15.299,15.2042,15.2911,102168.0
2016-01-27 14:35:00,19.36,19.36,19.26,19.29,73870.0,15.2911,15.2911,15.2121,15.2358,73870.0
2016-01-27 14:40:00,19.28,19.32,19.24,19.3,120274.0,15.2279,15.2595,15.1963,15.2437,120274.0
2016-01-27 14:45:00,19.3,19.37,19.26,19.32,102825.0,15.2437,15.299,15.2121,15.2595,102825.0
2016-01-27 14:50:00,19.31,19.39,19.31,19.33,117673.0,15.2516,15.3148,15.2516,15.2674,117673.0
2016-01-27 14:55:00,19.33,19.34,19.25,19.33,95975.0,15.2674,15.2753,15.2042,15.2674,95975.0
2016-01-27 15:00:00,19.32,19.38,19.29,19.38,179050.0,15.2595,15.3069,15.2358,15.3069,179050.0
2016-01-27 15:05:00,19.38,19.39,19.34,19.36,132144.0,15.3069,15.3148,15.2753,15.2911,132144.0
2016-01-27 15:10:00,19.36,19.36,19.22,19.26,144282.0,15.2911,15.2911,15.1805,15.2121,144282.0
2016-01-27 15:15:00,19.26,19.38,19.25,19.35,182761.0,15.2121,15.3069,15.2042,15.2832,182761.0
2016-01-27 15:20:00,19.36,19.48,19.35,19.46,233108.0,15.2911,15.3859,15.2832,15.3701,233108.0
2016-01-27 15:25:00,19.46,19.47,19.38,19.41,101879.0,15.3701,15.378,15.3069,15.3306,101879.0
2016-01-27 15:30:00,19.41,19.46,19.39,19.4,98210.0,15.3306,15.3701,15.3148,15.3227,98210.0
2016-01-27 15:35:00,19.39,19.4,19.35,19.35,185076.0,15.3148,15.3227,15.2832,15.2832,185076.0
2016-01-27 15:40:00,19.35,19.41,19.34,19.38,163462.0,15.2832,15.3306,15.2753,15.3069,163462.0
2016-01-27 15:45:00,19.38,19.45,19.37,19.43,184038.0,15.3069,15.3622,15.299,15.3464,184038.0
2016-01-27 15:50:00,19.43,19.44,19.4,19.44,208160.0,15.3464,15.3543,15.3227,15.3543,208160.0
2016-01-27 15:55:00,19.43,19.47,19.41,19.43,366390.0,15.3464,15.378,15.3306,15.3464,366390.0
2016-01-28 09:30:00,19.25,19.25,19.06,19.1,357331.0,15.2042,15.2042,15.0542,15.0858,357331.0
2016-01-28 09:35:00,19.09,19.09,18.72,18.85,289081.0,15.0779,15.0779,14.7856,14.8883,289081.0
2016-01-28 09:40:00,18.86,18.92,18.8,18.84,185937.0,14.8962,14.9436,14.8488,14.8804,185937.0
2016-01-28 09:45:00,18.84,18.87,18.78,18.81,184752.0,14.8804,14.9041,14.833,14.8567,184752.0
2016-01-28 09:50:00,18.81,18.89,18.77,18.79,141498.0,14.8567,14.9199,14.8251,14.8409,141498.0
2016-01-28 09:55:00,18.78,18.82,18.74,18.82,86707.0,14.833,14.8646,14.8014,14.8646,86707.0
2016-01-28 10:00:00,18.82,19.04,18.74,18.92,218368.0,14.8646,15.0384,14.8014,14.9436,218368.0
2016-01-28 10:05:00,18.92,19.03,18.92,19.03,127900.0,14.9436,15.0305,14.9436,15.0305,127900.0
2016-01-28 10:10:00,19.03,19.12,18.98,19.12,179265.0,15.0305,15.1016,14.991,15.1016,179265.0
2016-01-28 10:15:00,19.1,19.16,19.07,19.16,109017.0,15.0858,15.1332,15.0621,15.1332,109017.0
2016-01-28 10:20:00,19.16,19.28,19.14,19.27,141212.0,15.1332,15.2279,15.1174,15.22,141212.0
2016-01-28 10:25:00,19.27,19.34,19.17,19.34,244654.0,15.22,15.2753,15.141,15.2753,244654.0
2016-01-28 10:30:00,19.34,19.34,19.15,19.2,235667.0,15.2753,15.2753,15.1253,15.1647,235667.0
2016-01-28 10:35:00,19.19,19.3,19.18,19.23,119941.0,15.1568,15.2437,15.1489,15.1884,119941.0
2016-01-28 10:40:00,19.23,19.32,19.21,19.3,139331.0,15.1884,15.2595,15.1726,15.2437,139331.0
2016-01-28 10:45:00,19.31,19.32,19.19,19.24,155288.0,15.2516,15.2595,15.1568,15.1963,155288.0
2016-01-28 10:50:00,19.24,19.35,19.24,19.33,113658.0,15.1963,15.2832,15.1963,15.2674,113658.0
2016-01-28 10:55:00,19.33,19.49,19.33,19.47,160724.0,15.2674,15.3938,15.2674,15.378,160724.0
2016-01-28 11:00:00,19.46,19.56,19.46,19.47,204591.0,15.3701,15.4491,15.3701,15.378,204591.0
2016-01-28 11:05:00,19.47,19.56,19.45,19.55,254268.0,15.378,15.4491,15.3622,15.4412,254268.0
2016-01-28 11:10:00,19.56,19.6,19.52,19.55,216157.0,15.4491,15.4807,15.4175,15.4412,216157.0
2016-01-28 11:15:00,19.54,19.57,19.49,19.52,167246.0,15.4333,15.457,15.3938,15.4175,167246.0
2016-01-28 11:20:00,19.52,19.55,19.44,19.52,227766.0,15.4175,15.4412,15.3543,15.4175,227766.0
2016-01-28 11:25:00,19.51,19.52,19.4,19.41,122100.0,15.4096,15.4175,15.3227,15.3306,122100.0
2016-01-28 11:30:00,19.41,19.45,19.31,19.34,108286.0,15.3306,15.3622,15.2516,15.2753,108286.0
2016-01-28 11:35:00,19.34,19.47,19.33,19.47,108654.0,15.2753,15.378,15.2674,15.378,108654.0
2016-01-28 11:40:00,19.47,19.47,19.38,19.39,65362.0,15.378,15.378,15.3069,15.3148,65362.0
2016-01-28 11:45:00,19.39,19.41,19.31,19.39,146785.0,15.3148,15.3306,15.2516,15.3148,146785.0
2016-01-28 11:50:00,19.39,19.44,19.39,19.43,48245.0,15.3148,15.3543,15.3148,15.3464,48245.0
2016-01-28 11:55:00,19.42,19.44,19.38,19.4,43877.0,15.3385,15.3543,15.3069,15.3227,43877.0
2016-01-28 12:00:00,19.41,19.5,19.38,19.49,92013.0,15.3306,15.4017,15.3069,15.3938,92013.0
2016-01-28 12:05:00,19.49,19.54,19.47,19.5,107115.0,15.3938,15.4333,15.378,15.4017,107115.0
2016-01-28 12:10:00,19.49,19.59,19.43,19.58,84489.0,15.3938,15.4728,15.3464,15.4649,84489.0
2016-01-28 12:15:00,19.58,19.61,19.57,19.6,44230.0,15.4649,15.4886,15.457,15.4807,44230.0
2016-01-28 12:20:00,19.6,19.63,19.57,19.63,81788.0,15.4807,15.5044,15.457,15.5044,81788.0
2016-01-28 12:25:00,19.62,19.63,19.54,19.6,63917.0,15.4965,15.5044,15.4333,15.4807,63917.0
2016-01-28 12:30:00,19.61,19.71,19.6,19.69,64841.0,15.4886,15.5676,15.4807,15.5518,64841.0
2016-01-28 12:35:00,19.68,19.73,19.65,19.73,68702.0,15.5439,15.5834,15.5202,15.5834,68702.0
2016-01-28 12:40:00,19.73,19.75,19.69,19.71,88976.0,15.5834,15.5992,15.5518,15.5676,88976.0
2016-01-28 12:45:00,19.72,19.74,19.66,19.67,104322.0,15.5755,15.5913,15.5281,15.536,104322.0
2016-01-28 12:50:00,19.68,19.68,19.61,19.65,71664.0,15.5439,15.5439,15.4886,15.5202,71664.0
2016-01-28 12:55:00,19.66,19.71,19.64,19.7,170941.0,15.5281,15.5676,15.5123,15.5597,170941.0
2016-01-28 13:00:00,19.71,19.73,19.66,19.68,95479.0,15.5676,15.5834,15.5281,15.5439,95479.0
2016-01-28 13:05:00,19.69,19.69,19.64,19.65,49485.0,15.5518,15.5518,15.5123,15.5202,49485.0
2016-01-28 13:10:00,19.65,19.74,19.65,19.72,101002.0,15.5202,15.5913,15.5202,15.5755,101002.0
2016-01-28 13:15:00,19.73,19.73,19.63,19.64,68883.0,15.5834,15.5834,15.5044,15.5123,68883.0
2016-01-28 13:20:00,19.64,19.66,19.6,19.61,98671.0,15.5123,15.5281,15.4807,15.4886,98671.0
2016-01-28 13:25:00,19.61,19.71,19.61,19.7,90329.0,15.4886,15.5676,15.4886,15.5597,90329.0
2016-01-28 13:30:00,19.71,19.71,19.62,19.64,51332.0,15.5676,15.5676,15.4965,15.5123,51332.0
2016-01-28 13:35:00,19.64,19.64,19.59,19.62,45435.0,15.5123,15.5123,15.4728,15.4965,45435.0
2016-01-28 13:40:00,19.62,19.63,19.56,19.6,66334.0,15.4965,15.5044,15.4491,15.4807,66334.0
2016-01-28 13:45:00,19.59,19.64,19.56,19.58,36224.0,15.4728,15.5123,15.4491,15.4649,36224.0
2016-01-28 13:50:00,19.58,19.61,19.57,19.6,51575.0,15.4649,15.4886,15.457,15.4807,51575.0
2016-01-28 13:55:00,19.59,19.63,19.57,19.57,61896.0,15.4728,15.5044,15.457,15.457,61896.0
2016-01-28 14:00:00,19.58,19.72,19.56,19.72,63963.0,15.4649,15.5755,15.4491,15.5755,63963.0
2016-01-28 14:05:00,19.73,19.74,19.67,19.68,68786.0,15.5834,15.5913,15.536,15.5439,68786.0
2016-01-28 14:10:00,19.69,19.71,19.67,19.7,47454.0,15.5518,15.5676,15.536,15.5597,47454.0
2016-01-28 14:15:00,19.69,19.73,19.59,19.63,129722.0,15.5518,15.5834,15.4728,15.5044,129722.0
2016-01-28 14:20:00,19.64,19.73,19.64,19.71,85185.0,15.5123,15.5834,15.5123,15.5676,85185.0
2016-01-28 14:25:00,19.71,19.71,19.63,19.69,72110.0,15.5676,15.5676,15.5044,15.5518,72110.0
2016-01-28 14:30:00,19.69,19.69,19.61,19.63,70800.0,15.5518,15.5518,15.4886,15.5044,70800.0
2016-01-28 14:35:00,19.63,19.65,19.59,19.59,61659.0,15.5044,15.5202,15.4728,15.4728,61659.0
2016-01-28 14:40:00,19.59,19.59,19.52,19.52,113551.0,15.4728,15.4728,15.4175,15.4175,113551.0
2016-01-28 14:45:00,19.52,19.53,19.44,19.46,82145.0,15.4175,15.4254,15.3543,15.3701,82145.0
2016-01-28 14:50:00,19.46,19.55,19.46,19.55,61934.0,15.3701,15.4412,15.3701,15.4412,61934.0
2016-01-28 14:55:00,19.55,19.63,19.54,19.62,67150.0,15.4412,15.5044,15.4333,15.4965,67150.0
2016-01-28 15:00:00,19.62,19.66,19.59,19.61,81395.0,15.4965,15.5281,15.4728,15.4886,81395.0
2016-01-28 15:05:00,19.61,19.64,19.5,19.54,118226.0,15.4886,15.5123,15.4017,15.4333,118226.0
2016-01-28 15:10:00,19.55,19.62,19.55,19.62,76378.0,15.4412,15.4965,15.4412,15.4965,76378.0
2016-01-28 15:15:00,19.62,19.65,19.56,19.65,71895.0,15.4965,15.5202,15.4491,15.5202,71895.0
2016-01-28 15:20:00,19.65,19.67,19.57,19.57,77340.0,15.5202,15.536,15.457,15.457,77340.0
2016-01-28 15:25:00,19.57,19.61,19.5,19.51,108634.0,15.457,15.4886,15.4017,15.4096,108634.0
2016-01-28 15:30:00,19.5,19.57,19.5,19.53,114060.0,15.4017,15.457,15.4017,15.4254,114060.0
2016-01-28 15:35:00,19.54,19.56,19.51,19.52,105036.0,15.4333,15.4491,15.4096,15.4175,105036.0
2016-01-28 15:40:00,19.51,19.58,19.51,19.54,144622.0,15.4096,15.4649,15.4096,15.4333,144622.0
2016-01-28 15:45:00,19.55,19.56,19.53,19.55,133928.0,15.4412,15.4491,15.4254,15.4412,133928.0
2016-01-28 15:50:00,19.55,19.6,19.54,19.58,207557.0,15.4412,15.4807,15.4333,15.4649,207557.0
2016-01-28 15:55:00,19.58,19.6,19.5,19.52,379508.0,15.4649,15.4807,15.4017,15.4175,379508.0
2016-01-29 09:30:00,19.41,19.5,19.32,19.4,195041.0,15.3306,15.4017,15.2595,15.3227,195041.0
2016-01-29 09:35:00,19.41,19.52,19.4,19.52,153772.0,15.3306,15.4175,15.3227,15.4175,153772.0
2016-01-29 09:40:00,19.53,19.53,19.46,19.48,79511.0,15.4254,15.4254,15.3701,15.3859,79511.0
2016-01-29 09:45:00,19.48,19.51,19.39,19.42,194907.0,15.3859,15.4096,15.3148,15.3385,194907.0
2016-01-29 09:50:00,19.43,19.54,19.37,19.51,171669.0,15.3464,15.4333,15.299,15.4096,171669.0
2016-01-29 09:55:00,19.51,19.59,19.48,19.51,124246.0,15.4096,15.4728,15.3859,15.4096,124246.0
2016-01-29 10:00:00,19.51,19.65,19.49,19.54,153091.0,15.4096,15.5202,15.3938,15.4333,153091.0
2016-01-29 10:05:00,19.54,19.67,19.54,19.62,81301.0,15.4333,15.536,15.4333,15.4965,81301.0
2016-01-29 10:10:00,19.63,19.69,19.62,19.65,95466.0,15.5044,15.5518,15.4965,15.5202,95466.0
2016-01-29 10:15:00,19.65,19.65,19.55,19.63,85574.0,15.5202,15.5202,15.4412,15.5044,85574.0
2016-01-29 10:20:00,19.63,19.64,19.58,19.6,67359.0,15.5044,15.5123,15.4649,15.4807,67359.0
2016-01-29 10:25:00,19.6,19.67,19.57,19.65,111727.0,15.4807,15.536,15.457,15.5202,111727.0
2016-01-29 10:30:00,19.64,19.7,19.62,19.69,136030.0,15.5123,15.5597,15.4965,15.5518,136030.0
2016-01-29 10:35:00,19.69,19.79,19.68,19.75,190309.0,15.5518,15.6307,15.5439,15.5992,190309.0
2016-01-29 10:40:00,19.75,19.77,19.71,19.73,122550.0,15.5992,15.6149,15.5676,15.5834,122550.0
2016-01-29 10:45:00,19.74,19.86,19.71,19.85,116025.0,15.5913,15.686,15.5676,15.6781,116025.0
2016-01-29 10:50:00,19.85,19.87,19.82,19.82,79208.0,15.6781,15.6939,15.6544,15.6544,79208.0
2016-01-29 10:55:00,19.82,19.83,19.79,19.8,162468.0,15.6544,15.6623,15.6307,15.6386,162468.0
2016-01-29 11:00:00,19.81,19.9,19.79,19.87,178625.0,15.6465,15.7176,15.6307,15.6939,178625.0
2016-01-29 11:05:00,19.87,19.88,19.82,19.85,122362.0,15.6939,15.7018,15.6544,15.6781,122362.0
2016-01-29 11:10:00,19.84,19.9,19.82,19.89,58645.0,15.6702,15.7176,15.6544,15.7097,58645.0
2016-01-29 11:15:00,19.89,19.92,19.86,19.87,164672.0,15.7097,15.7334,15.686,15.6939,164672.0
2016-01-29 11:20:00,19.86,19.99,19.86,19.98,92808.0,15.686,15.7887,15.686,15.7808,92808.0
2016-01-29 11:25:00,19.98,19.99,19.93,19.97,107517.0,15.7808,15.7887,15.7413,15.7729,107517.0
2016-01-29 11:30:00,19.97,19.99,19.87,19.89,108036.0,15.7729,15.7887,15.6939,15.7097,108036.0
2016-01-29 11:35:00,19.89,19.96,19.87,19.88,63108.0,15.7097,15.765,15.6939,15.7018,63108.0
2016-01-29 11:40:00,19.88,19.88,19.83,19.85,71144.0,15.7018,15.7018,15.6623,15.6781,71144.0
2016-01-29 11:45:00,19.86,19.93,19.85,19.91,79039.0,15.686,15.7413,15.6781,15.7255,79039.0
2016-01-29 11:50:00,19.91,19.97,19.9,19.96,96036.0,15.7255,15.7729,15.7176,15.765,96036.0
2016-01-29 11:55:00,19.97,20.05,19.96,20.04,89562.0,15.7729,15.8361,15.765,15.8282,89562.0
2016-01-29 12:00:00,20.03,20.07,20.01,20.03,68394.0,15.8203,15.8519,15.8045,15.8203,68394.0
2016-01-29 12:05:00,20.02,20.03,19.95,19.95,117861.0,15.8124,15.8203,15.7571,15.7571,117861.0
2016-01-29 12:10:00,19.95,19.96,19.91,19.95,114904.0,15.7571,15.765,15.7255,15.7571,114904.0
2016-01-29 12:15:00,19.95,19.97,19.89,19.94,66080.0,15.7571,15.7729,15.7097,15.7492,66080.0
2016-01-29 12:20:00,19.94,19.94,19.85,19.88,88865.0,15.7492,15.7492,15.6781,15.7018,88865.0
2016-01-29 12:25:00,19.88,19.97,19.88,19.97,89253.0,15.7018,15.7729,15.7018,15.7729,89253.0
2016-01-29 12:30:00,19.97,20.0,19.95,19.99,34471.0,15.7729,15.7966,15.7571,15.7887,34471.0
2016-01-29 12:35:00,20.0,20.01,19.92,19.93,43561.0,15.7966,15.8045,15.7334,15.7413,43561.0
2016-01-29 12:40:00,19.93,19.95,19.92,19.92,51523.0,15.7413,15.7571,15.7334,15.7334,51523.0
2016-01-29 12:45:00,19.92,19.96,19.91,19.92,79933.0,15.7334,15.765,15.7255,15.7334,79933.0
2016-01-29 12:50:00,19.92,19.95,19.88,19.95,71349.0,15.7334,15.7571,15.7018,15.7571,71349.0
2016-01-29 12:55:00,19.95,20.02,19.93,19.94,72573.0,15.7571,15.8124,15.7413,15.7492,72573.0
2016-01-29 13:00:00,19.93,19.98,19.89,19.92,48338.0,15.7413,15.7808,15.7097,15.7334,48338.0
2016-01-29 13:05:00,19.9,19.93,19.89,19.92,61329.0,15.7176,15.7413,15.7097,15.7334,61329.0
2016-01-29 13:10:00,19.92,19.96,19.91,19.93,62547.0,15.7334,15.765,15.7255,15.7413,62547.0
2016-01-29 13:15:00,19.93,19.94,19.82,19.87,73362.0,15.7413,15.7492,15.6544,15.6939,73362.0
2016-01-29 13:20:00,19.87,19.89,19.85,19.89,28323.0,15.6939,15.7097,15.6781,15.7097,28323.0
2016-01-29 13:25:00,19.88,19.89,19.82,19.82,62267.0,15.7018,15.7097,15.6544,15.6544,62267.0
2016-01-29 13:30:00,19.82,19.83,19.79,19.82,100596.0,15.6544,15.6623,15.6307,15.6544,100596.0
2016-01-29 13:35:00,19.82,19.87,19.81,19.83,81047.0,15.6544,15.6939,15.6465,15.6623,81047.0
2016-01-29 13:40:00,19.83,19.83,19.8,19.8,63103.0,15.6623,15.6623,15.6386,15.6386,63103.0
2016-01-29 13:45:00,19.8,19.83,19.78,19.82,59492.0,15.6386,15.6623,15.6228,15.6544,59492.0
2016-01-29 13:50:00,19.82,19.87,19.81,19.84,51832.0,15.6544,15.6939,15.6465,15.6702,51832.0
2016-01-29 13:55:00,19.84,19.86,19.82,19.86,38070.0,15.6702,15.686,15.6544,15.686,38070.0
2016-01-29 14:00:00,19.87,19.9,19.87,19.89,52725.0,15.6939,15.7176,15.6939,15.7097,52725.0
2016-01-29 14:05:00,19.89,19.92,19.86,19.89,64040.0,15.7097,15.7334,15.686,15.7097,64040.0
2016-01-29 14:10:00,19.89,19.91,19.87,19.88,39923.0,15.7097,15.7255,15.6939,15.7018,39923.0
2016-01-29 14:15:00,19.88,19.92,19.88,19.92,37985.0,15.7018,15.7334,15.7018,15.7334,37985.0
2016-01-29 14:20:00,19.92,19.95,19.9,19.94,61393.0,15.7334,15.7571,15.7176,15.7492,61393.0
2016-01-29 14:25:00,19.95,19.98,19.93,19.95,47184.0,15.7571,15.7808,15.7413,15.7571,47184.0
2016-01-29 14:30:00,19.95,19.98,19.91,19.92,37133.0,15.7571,15.7808,15.7255,15.7334,37133.0
2016-01-29 14:35:00,19.93,19.95,19.92,19.93,45556.0,15.7413,15.7571,15.7334,15.7413,45556.0
2016-01-29 14:40:00,19.94,19.97,19.91,19.93,77468.0,15.7492,15.7729,15.7255,15.7413,77468.0
2016-01-29 14:45:00,19.92,19.96,19.9,19.91,36877.0,15.7334,15.765,15.7176,15.7255,36877.0
2016-01-29 14:50:00,19.92,19.93,19.89,19.89,33170.0,15.7334,15.7413,15.7097,15.7097,33170.0
2016-01-29 14:55:00,19.9,19.9,19.85,19.89,54292.0,15.7176,15.7176,15.6781,15.7097,54292.0
2016-01-29 15:00:00,19.89,19.91,19.85,19.87,129724.0,15.7097,15.7255,15.6781,15.6939,129724.0
2016-01-29 15:05:00,19.86,19.96,19.85,19.95,154536.0,15.686,15.765,15.6781,15.7571,154536.0
2016-01-29 15:10:00,19.95,19.99,19.93,19.96,84930.0,15.7571,15.7887,15.7413,15.765,84930.0
2016-01-29 15:15:00,19.96,19.97,19.94,19.96,36170.0,15.765,15.7729,15.7492,15.765,36170.0
2016-01-29 15:20:00,19.96,20.01,19.96,20.01,45623.0,15.765,15.8045,15.765,15.8045,45623.0
2016-01-29 15:25:00,20.01,20.03,19.99,20.02,76461.0,15.8045,15.8203,15.7887,15.8124,76461.0
2016-01-29 15:30:00,20.01,20.01,19.96,19.98,76861.0,15.8045,15.8045,15.765,15.7808,76861.0
2016-01-29 15:35:00,19.98,20.01,19.95,20.01,108697.0,15.7808,15.8045,15.7571,15.8045,108697.0
2016-01-29 15:40:00,20.01,20.02,19.93,19.96,192170.0,15.8045,15.8124,15.7413,15.765,192170.0
2016-01-29 15:45:00,19.96,20.01,19.94,19.99,163443.0,15.765,15.8045,15.7492,15.7887,163443.0
2016-01-29 15:50:00,19.99,20.02,19.98,20.01,173183.0,15.7887,15.8124,15.7808,15.8045,173183.0
2016-01-29 15:55:00,20.01,20.01,19.95,19.98,406280.0,15.8045,15.8045,15.7571,15.7808,406280.0
2016-02-01 09:30:00,20.02,20.2,20.02,20.12,301017.0,15.8124,15.9546,15.8124,15.8914,301017.0
2016-02-01 09:35:00,20.12,20.24,20.1,20.24,166112.0,15.8914,15.9862,15.8756,15.9862,166112.0
2016-02-01 09:40:00,20.23,20.4,20.23,20.38,162589.0,15.9783,16.1125,15.9783,16.0967,162589.0
2016-02-01 09:45:00,20.38,20.46,20.36,20.44,189829.0,16.0967,16.1599,16.0809,16.1441,189829.0
2016-02-01 09:50:00,20.43,20.48,20.41,20.46,152913.0,16.1362,16.1757,16.1204,16.1599,152913.0
2016-02-01 09:55:00,20.46,20.55,20.37,20.51,158705.0,16.1599,16.231,16.0888,16.1994,158705.0
2016-02-01 10:00:00,20.51,20.55,20.47,20.52,137149.0,16.1994,16.231,16.1678,16.2073,137149.0
2016-02-01 10:05:00,20.53,20.57,20.51,20.53,250747.0,16.2152,16.2468,16.1994,16.2152,250747.0
2016-02-01 10:10:00,20.54,20.55,20.46,20.46,133340.0,16.2231,16.231,16.1599,16.1599,133340.0
2016-02-01 10:15:00,20.47,20.5,20.42,20.44,118999.0,16.1678,16.1915,16.1283,16.1441,118999.0
2016-02-01 10:20:00,20.44,20.48,20.38,20.4,86229.0,16.1441,16.1757,16.0967,16.1125,86229.0
2016-02-01 10:25:00,20.4,20.4,20.31,20.34,132714.0,16.1125,16.1125,16.0415,16.0652,132714.0
2016-02-01 10:30:00,20.34,20.48,20.34,20.41,110470.0,16.0652,16.1757,16.0652,16.1204,110470.0
2016-02-01 10:35:00,20.41,20.46,20.4,20.46,59729.0,16.1204,16.1599,16.1125,16.1599,59729.0
2016-02-01 10:40:00,20.46,20.5,20.45,20.49,53144.0,16.1599,16.1915,16.152,16.1836,53144.0
2016-02-01 10:45:00,20.49,20.5,20.4,20.41,74473.0,16.1836,16.1915,16.1125,16.1204,74473.0
2016-02-01 10:50:00,20.42,20.42,20.28,20.31,124305.0,16.1283,16.1283,16.0178,16.0415,124305.0
2016-02-01 10:55:00,20.31,20.45,20.31,20.41,99813.0,16.0415,16.152,16.0415,16.1204,99813.0
2016-02-01 11:00:00,20.42,20.44,20.36,20.39,65615.0,16.1283,16.1441,16.0809,16.1046,65615.0
2016-02-01 11:05:00,20.39,20.4,20.33,20.38,90886.0,16.1046,16.1125,16.0573,16.0967,90886.0
2016-02-01 11:10:00,20.38,20.4,20.35,20.4,74150.0,16.0967,16.1125,16.073,16.1125,74150.0
2016-02-01 11:15:00,20.39,20.41,20.36,20.37,85815.0,16.1046,16.1204,16.0809,16.0888,85815.0
2016-02-01 11:20:00,20.36,20.36,20.26,20.29,94850.0,16.0809,16.0809,16.002,16.0257,94850.0
2016-02-01 11:25:00,20.29,20.31,20.26,20.28,73187.0,16.0257,16.0415,16.002,16.0178,73187.0
2016-02-01 11:30:00,20.29,20.37,20.28,20.36,82017.0,16.0257,16.0888,16.0178,16.0809,82017.0
2016-02-01 11:35:00,20.36,20.37,20.29,20.3,89656.0,16.0809,16.0888,16.0257,16.0336,89656.0
2016-02-01 11:40:00,20.3,20.32,20.2,20.28,111233.0,16.0336,16.0494,15.9546,16.0178,111233.0
2016-02-01 11:45:00,20.28,20.37,20.26,20.36,49976.0,16.0178,16.0888,16.002,16.0809,49976.0
2016-02-01 11:50:00,20.36,20.39,20.31,20.32,64007.0,16.0809,16.1046,16.0415,16.0494,64007.0
2016-02-01 11:55:00,20.32,20.36,20.3,20.31,47603.0,16.0494,16.0809,16.0336,16.0415,47603.0
2016-02-01 12:00:00,20.31,20.35,20.29,20.34,104163.0,16.0415,16.073,16.0257,16.0652,104163.0
2016-02-01 12:05:00,20.34,20.36,20.25,20.27,72974.0,16.0652,16.0809,15.9941,16.0099,72974.0
2016-02-01 12:10:00,20.26,20.27,20.21,20.21,95907.0,16.002,16.0099,15.9625,15.9625,95907.0
2016-02-01 12:15:00,20.21,20.28,20.21,20.27,47308.0,15.9625,16.0178,15.9625,16.0099,47308.0
2016-02-01 12:20:00,20.28,20.3,20.23,20.25,95497.0,16.0178,16.0336,15.9783,15.9941,95497.0
2016-02-01 12:25:00,20.24,20.28,20.22,20.22,54727.0,15.9862,16.0178,15.9704,15.9704,54727.0
2016-02-01 12:30:00,20.23,20.31,20.22,20.28,77186.0,15.9783,16.0415,15.9704,16.0178,77186.0
2016-02-01 12:35:00,20.28,20.28,20.25,20.26,45851.0,16.0178,16.0178,15.9941,16.002,45851.0
2016-02-01 12:40:00,20.27,20.28,20.22,20.23,40303.0,16.0099,16.0178,15.9704,15.9783,40303.0
2016-02-01 12:45:00,20.23,20.28,20.22,20.25,42734.0,15.9783,16.0178,15.9704,15.9941,42734.0
2016-02-01 12:50:00,20.26,20.26,20.16,20.17,61601.0,16.002,16.002,15.923,15.9309,61601.0
2016-02-01 12:55:00,20.17,20.18,20.13,20.14,73897.0,15.9309,15.9388,15.8993,15.9072,73897.0
2016-02-01 13:00:00,20.13,20.26,20.13,20.23,55475.0,15.8993,16.002,15.8993,15.9783,55475.0
2016-02-01 13:05:00,20.23,20.35,20.21,20.32,74200.0,15.9783,16.073,15.9625,16.0494,74200.0
2016-02-01 13:10:00,20.33,20.34,20.3,20.33,67655.0,16.0573,16.0652,16.0336,16.0573,67655.0
2016-02-01 13:15:00,20.32,20.39,20.31,20.39,134206.0,16.0494,16.1046,16.0415,16.1046,134206.0
2016-02-01 13:20:00,20.39,20.47,20.39,20.43,41316.0,16.1046,16.1678,16.1046,16.1362,41316.0
2016-02-01 13:25:00,20.44,20.47,20.43,20.47,37911.0,16.1441,16.1678,16.1362,16.1678,37911.0
2016-02-01 13:30:00,20.47,20.5,20.44,20.44,50727.0,16.1678,16.1915,16.1441,16.1441,50727.0
2016-02-01 13:35:00,20.43,20.49,20.43,20.46,61598.0,16.1362,16.1836,16.1362,16.1599,61598.0
2016-02-01 13:40:00,20.47,20.47,20.41,20.42,51954.0,16.1678,16.1678,16.1204,16.1283,51954.0
2016-02-01 13:45:00,20.42,20.43,20.41,20.43,16355.0,16.1283,16.1362,16.1204,16.1362,16355.0
2016-02-01 13:50:00,20.43,20.44,20.42,20.43,36796.0,16.1362,16.1441,16.1283,16.1362,36796.0
2016-02-01 13:55:00,20.43,20.52,20.42,20.5,62348.0,16.1362,16.2073,16.1283,16.1915,62348.0
2016-02-01 14:00:00,20.49,20.55,20.49,20.55,58704.0,16.1836,16.231,16.1836,16.231,58704.0
2016-02-01 14:05:00,20.55,20.55,20.49,20.49,85492.0,16.231,16.231,16.1836,16.1836,85492.0
2016-02-01 14:10:00,20.49,20.49,20.44,20.48,74632.0,16.1836,16.1836,16.1441,16.1757,74632.0
2016-02-01 14:15:00,20.48,20.55,20.47,20.54,58015.0,16.1757,16.231,16.1678,16.2231,58015.0
2016-02-01 14:20:00,20.55,20.55,20.49,20.51,40587.0,16.231,16.231,16.1836,16.1994,40587.0
2016-02-01 14:25:00,20.51,20.52,20.48,20.5,34379.0,16.1994,16.2073,16.1757,16.1915,34379.0
2016-02-01 14:30:00,20.5,20.52,20.48,20.49,33756.0,16.1915,16.2073,16.1757,16.1836,33756.0
2016-02-01 14:35:00,20.49,20.51,20.48,20.5,58937.0,16.1836,16.1994,16.1757,16.1915,58937.0
2016-02-01 14:40:00,20.5,20.52,20.49,20.51,68276.0,16.1915,16.2073,16.1836,16.1994,68276.0
2016-02-01 14:45:00,20.51,20.53,20.48,20.48,83211.0,16.1994,16.2152,16.1757,16.1757,83211.0
2016-02-01 14:50:00,20.49,20.54,20.48,20.53,62826.0,16.1836,16.2231,16.1757,16.2152,62826.0
2016-02-01 14:55:00,20.53,20.6,20.52,20.6,71912.0,16.2152,16.2705,16.2073,16.2705,71912.0
2016-02-01 15:00:00,20.6,20.64,20.59,20.63,184295.0,16.2705,16.3021,16.2626,16.2942,184295.0
2016-02-01 15:05:00,20.63,20.65,20.55,20.55,147098.0,16.2942,16.31,16.231,16.231,147098.0
2016-02-01 15:10:00,20.55,20.55,20.48,20.48,70240.0,16.231,16.231,16.1757,16.1757,70240.0
2016-02-01 15:15:00,20.49,20.51,20.48,20.48,105040.0,16.1836,16.1994,16.1757,16.1757,105040.0
2016-02-01 15:20:00,20.48,20.51,20.48,20.51,66262.0,16.1757,16.1994,16.1757,16.1994,66262.0
2016-02-01 15:25:00,20.5,20.53,20.47,20.51,120948.0,16.1915,16.2152,16.1678,16.1994,120948.0
2016-02-01 15:30:00,20.5,20.51,20.45,20.5,116141.0,16.1915,16.1994,16.152,16.1915,116141.0
2016-02-01 15:35:00,20.49,20.53,20.44,20.46,99445.0,16.1836,16.2152,16.1441,16.1599,99445.0
2016-02-01 15:40:00,20.45,20.47,20.45,20.47,233892.0,16.152,16.1678,16.152,16.1678,233892.0
2016-02-01 15:45:00,20.47,20.58,20.46,20.54,239984.0,16.1678,16.2547,16.1599,16.2231,239984.0
2016-02-01 15:50:00,20.53,20.55,20.52,20.53,206596.0,16.2152,16.231,16.2073,16.2152,206596.0
2016-02-01 15:55:00,20.53,20.56,20.5,20.53,571042.0,16.2152,16.2389,16.1915,16.2152,571042.0
2016-02-02 09:30:00,20.25,20.38,20.19,20.23,257036.0,15.9941,16.0967,15.9467,15.9783,257036.0
2016-02-02 09:35:00,20.23,20.41,20.19,20.31,129441.0,15.9783,16.1204,15.9467,16.0415,129441.0
2016-02-02 09:40:00,20.3,20.3,20.08,20.12,150533.0,16.0336,16.0336,15.8598,15.8914,150533.0
2016-02-02 09:45:00,20.11,20.13,20.06,20.06,129688.0,15.8835,15.8993,15.844,15.844,129688.0
2016-02-02 09:50:00,20.06,20.14,20.05,20.1,150458.0,15.844,15.9072,15.8361,15.8756,150458.0
2016-02-02 09:55:00,20.09,20.16,20.02,20.15,132924.0,15.8677,15.923,15.8124,15.9151,132924.0
2016-02-02 10:00:00,20.16,20.19,20.08,20.09,189396.0,15.923,15.9467,15.8598,15.8677,189396.0
2016-02-02 10:05:00,20.1,20.16,20.07,20.13,176733.0,15.8756,15.923,15.8519,15.8993,176733.0
2016-02-02 10:10:00,20.13,20.14,20.03,20.03,115133.0,15.8993,15.9072,15.8203,15.8203,115133.0
2016-02-02 10:15:00,20.03,20.05,19.98,20.0,109717.0,15.8203,15.8361,15.7808,15.7966,109717.0
2016-02-02 10:20:00,19.99,19.99,19.93,19.98,70287.0,15.7887,15.7887,15.7413,15.7808,70287.0
2016-02-02 10:25:00,19.98,20.03,19.96,20.03,54967.0,15.7808,15.8203,15.765,15.8203,54967.0
2016-02-02 10:30:00,20.04,20.05,19.95,19.95,37117.0,15.8282,15.8361,15.7571,15.7571,37117.0
2016-02-02 10:35:00,19.95,20.0,19.93,19.96,78212.0,15.7571,15.7966,15.7413,15.765,78212.0
2016-02-02 10:40:00,19.96,19.97,19.89,19.9,74032.0,15.765,15.7729,15.7097,15.7176,74032.0
2016-02-02 10:45:00,19.9,19.91,19.85,19.87,87658.0,15.7176,15.7255,15.6781,15.6939,87658.0
2016-02-02 10:50:00,19.87,19.88,19.82,19.85,122169.0,15.6939,15.7018,15.6544,15.6781,122169.0
2016-02-02 10:55:00,19.86,19.86,19.82,19.86,94978.0,15.686,15.686,15.6544,15.686,94978.0
2016-02-02 11:00:00,19.86,19.87,19.81,19.83,133210.0,15.686,15.6939,15.6465,15.6623,133210.0
2016-02-02 11:05:00,19.84,19.86,19.79,19.8,93378.0,15.6702,15.686,15.6307,15.6386,93378.0
2016-02-02 11:10:00,19.81,19.87,19.8,19.87,110524.0,15.6465,15.6939,15.6386,15.6939,110524.0
2016-02-02 11:15:00,19.86,19.87,19.81,19.85,45309.0,15.686,15.6939,15.6465,15.6781,45309.0
2016-02-02 11:20:00,19.85,19.86,19.8,19.85,45227.0,15.6781,15.686,15.6386,15.6781,45227.0
2016-02-02 11:25:00,19.85,19.9,19.78,19.81,85688.0,15.6781,15.7176,15.6228,15.6465,85688.0
2016-02-02 11:30:00,19.8,19.82,19.75,19.76,50991.0,15.6386,15.6544,15.5992,15.607,50991.0
2016-02-02 11:35:00,19.76,19.83,19.76,19.79,33495.0,15.607,15.6623,15.607,15.6307,33495.0
2016-02-02 11:40:00,19.79,19.88,19.79,19.83,54981.0,15.6307,15.7018,15.6307,15.6623,54981.0
2016-02-02 11:45:00,19.82,19.83,19.77,19.77,39263.0,15.6544,15.6623,15.6149,15.6149,39263.0
2016-02-02 11:50:00,19.77,19.79,19.75,19.77,48741.0,15.6149,15.6307,15.5992,15.6149,48741.0
2016-02-02 11:55:00,19.76,19.76,19.69,19.71,138284.0,15.607,15.607,15.5518,15.5676,138284.0
2016-02-02 12:00:00,19.7,19.76,19.67,19.74,69810.0,15.5597,15.607,15.536,15.5913,69810.0
2016-02-02 12:05:00,19.73,19.74,19.66,19.66,43319.0,15.5834,15.5913,15.5281,15.5281,43319.0
2016-02-02 12:10:00,19.66,19.7,19.64,19.67,52879.0,15.5281,15.5597,15.5123,15.536,52879.0
2016-02-02 12:15:00,19.66,19.66,19.6,19.6,63474.0,15.5281,15.5281,15.4807,15.4807,63474.0
2016-02-02 12:20:00,19.6,19.65,19.6,19.64,24065.0,15.4807,15.5202,15.4807,15.5123,24065.0
2016-02-02 12:25:00,19.65,19.7,19.63,19.65,49918.0,15.5202,15.5597,15.5044,15.5202,49918.0
2016-02-02 12:30:00,19.64,19.7,19.64,19.68,74979.0,15.5123,15.5597,15.5123,15.5439,74979.0
2016-02-02 12:35:00,19.68,19.82,19.68,19.81,55437.0,15.5439,15.6544,15.5439,15.6465,55437.0
2016-02-02 12:40:00,19.8,19.81,19.77,19.78,112969.0,15.6386,15.6465,15.6149,15.6228,112969.0
2016-02-02 12:45:00,19.78,19.79,19.73,19.73,15546.0,15.6228,15.6307,15.5834,15.5834,15546.0
2016-02-02 12:50:00,19.73,19.78,19.72,19.78,20773.0,15.5834,15.6228,15.5755,15.6228,20773.0
2016-02-02 12:55:00,19.78,19.85,19.77,19.85,56629.0,15.6228,15.6781,15.6149,15.6781,56629.0
2016-02-02 13:00:00,19.84,19.89,19.83,19.86,57158.0,15.6702,15.7097,15.6623,15.686,57158.0
2016-02-02 13:05:00,19.86,19.92,19.85,19.92,55196.0,15.686,15.7334,15.6781,15.7334,55196.0
2016-02-02 13:10:00,19.92,19.94,19.91,19.92,41280.0,15.7334,15.7492,15.7255,15.7334,41280.0
2016-02-02 13:15:00,19.93,19.97,19.92,19.96,33539.0,15.7413,15.7729,15.7334,15.765,33539.0
2016-02-02 13:20:00,19.96,19.99,19.95,19.99,25999.0,15.765,15.7887,15.7571,15.7887,25999.0
2016-02-02 13:25:00,20.0,20.03,19.97,20.01,49848.0,15.7966,15.8203,15.7729,15.8045,49848.0
2016-02-02 13:30:00,20.02,20.03,20.0,20.02,26238.0,15.8124,15.8203,15.7966,15.8124,26238.0
2016-02-02 13:35:00,20.03,20.14,20.02,20.12,82254.0,15.8203,15.9072,15.8124,15.8914,82254.0
2016-02-02 13:40:00,20.13,20.15,20.1,20.14,335367.0,15.8993,15.9151,15.8756,15.9072,335367.0
2016-02-02 13:45:00,20.14,20.18,20.13,20.15,60797.0,15.9072,15.9388,15.8993,15.9151,60797.0
2016-02-02 13:50:00,20.16,20.17,20.01,20.05,87072.0,15.923,15.9309,15.8045,15.8361,87072.0
2016-02-02 13:55:00,20.06,20.06,19.97,19.97,63960.0,15.844,15.844,15.7729,15.7729,63960.0
2016-02-02 14:00:00,19.97,20.02,19.96,20.0,64388.0,15.7729,15.8124,15.765,15.7966,64388.0
2016-02-02 14:05:00,19.99,20.04,19.95,19.96,36673.0,15.7887,15.8282,15.7571,15.765,36673.0
2016-02-02 14:10:00,19.96,19.98,19.9,19.97,50831.0,15.765,15.7808,15.7176,15.7729,50831.0
2016-02-02 14:15:00,19.97,20.01,19.96,19.99,49326.0,15.7729,15.8045,15.765,15.7887,49326.0
2016-02-02 14:20:00,19.99,20.0,19.89,19.89,39396.0,15.7887,15.7966,15.7097,15.7097,39396.0
2016-02-02 14:25:00,19.89,19.92,19.87,19.9,34834.0,15.7097,15.7334,15.6939,15.7176,34834.0
2016-02-02 14:30:00,19.9,19.94,19.9,19.94,25472.0,15.7176,15.7492,15.7176,15.7492,25472.0
2016-02-02 14:35:00,19.94,19.97,19.92,19.96,28176.0,15.7492,15.7729,15.7334,15.765,28176.0
2016-02-02 14:40:00,19.96,19.97,19.93,19.94,51283.0,15.765,15.7729,15.7413,15.7492,51283.0
2016-02-02 14:45:00,19.94,20.0,19.94,19.97,48549.0,15.7492,15.7966,15.7492,15.7729,48549.0
2016-02-02 14:50:00,19.98,20.02,19.97,20.02,27491.0,15.7808,15.8124,15.7729,15.8124,27491.0
2016-02-02 14:55:00,20.02,20.03,19.97,19.97,31283.0,15.8124,15.8203,15.7729,15.7729,31283.0
2016-02-02 15:00:00,19.97,19.97,19.93,19.96,37248.0,15.7729,15.7729,15.7413,15.765,37248.0
2016-02-02 15:05:00,19.95,20.0,19.95,19.99,58614.0,15.7571,15.7966,15.7571,15.7887,58614.0
2016-02-02 15:10:00,20.0,20.01,19.93,19.98,52032.0,15.7966,15.8045,15.7413,15.7808,52032.0
2016-02-02 15:15:00,19.98,20.03,19.97,20.03,53093.0,15.7808,15.8203,15.7729,15.8203,53093.0
2016-02-02 15:20:00,20.03,20.03,19.97,20.0,51811.0,15.8203,15.8203,15.7729,15.7966,51811.0
2016-02-02 15:25:00,20.0,20.02,19.97,20.02,46320.0,15.7966,15.8124,15.7729,15.8124,46320.0
2016-02-02 15:30:00,20.02,20.05,20.0,20.04,55692.0,15.8124,15.8361,15.7966,15.8282,55692.0
2016-02-02 15:35:00,20.04,20.1,20.03,20.08,109163.0,15.8282,15.8756,15.8203,15.8598,109163.0
2016-02-02 15:40:00,20.08,20.12,20.08,20.1,101582.0,15.8598,15.8914,15.8598,15.8756,101582.0
2016-02-02 15:45:00,20.1,20.11,20.07,20.1,124641.0,15.8756,15.8835,15.8519,15.8756,124641.0
2016-02-02 15:50:00,20.1,20.1,20.07,20.07,84170.0,15.8756,15.8756,15.8519,15.8519,84170.0
2016-02-02 15:55:00,20.07,20.1,20.06,20.06,307462.0,15.8519,15.8756,15.844,15.844,307462.0
2016-02-03 09:30:00,20.31,20.6,20.3,20.57,295163.0,16.0415,16.2705,16.0336,16.2468,295163.0
2016-02-03 09:35:00,20.57,20.64,20.5,20.55,173195.0,16.2468,16.3021,16.1915,16.231,173195.0
2016-02-03 09:40:00,20.54,20.63,20.5,20.63,144527.0,16.2231,16.2942,16.1915,16.2942,144527.0
2016-02-03 09:45:00,20.63,20.68,20.57,20.6,166408.0,16.2942,16.3337,16.2468,16.2705,166408.0
2016-02-03 09:50:00,20.6,20.65,20.57,20.59,76728.0,16.2705,16.31,16.2468,16.2626,76728.0
2016-02-03 09:55:00,20.6,20.63,20.57,20.59,119093.0,16.2705,16.2942,16.2468,16.2626,119093.0
2016-02-03 10:00:00,20.6,20.7,20.59,20.63,110346.0,16.2705,16.3495,16.2626,16.2942,110346.0
2016-02-03 10:05:00,20.64,20.67,20.61,20.63,83118.0,16.3021,16.3258,16.2784,16.2942,83118.0
2016-02-03 10:10:00,20.64,20.75,20.64,20.73,180411.0,16.3021,16.389,16.3021,16.3732,180411.0
2016-02-03 10:15:00,20.73,20.85,20.66,20.83,231482.0,16.3732,16.468,16.3179,16.4522,231482.0
2016-02-03 10:20:00,20.83,20.98,20.81,20.97,249841.0,16.4522,16.5706,16.4364,16.5627,249841.0
2016-02-03 10:25:00,20.97,21.03,20.93,21.02,255078.0,16.5627,16.6101,16.5312,16.6022,255078.0
2016-02-03 10:30:00,21.01,21.04,20.82,20.84,256169.0,16.5943,16.618,16.4443,16.4601,256169.0
2016-02-03 10:35:00,20.83,20.86,20.7,20.83,328776.0,16.4522,16.4759,16.3495,16.4522,328776.0
2016-02-03 10:40:00,20.83,20.99,20.81,20.91,203661.0,16.4522,16.5785,16.4364,16.5154,203661.0
2016-02-03 10:45:00,20.91,21.02,20.89,20.9,277253.0,16.5154,16.6022,16.4996,16.5075,277253.0
2016-02-03 10:50:00,20.9,21.04,20.89,20.93,176792.0,16.5075,16.618,16.4996,16.5312,176792.0
2016-02-03 10:55:00,20.93,20.98,20.9,20.94,166774.0,16.5312,16.5706,16.5075,16.539,166774.0
2016-02-03 11:00:00,20.94,20.98,20.87,20.92,249751.0,16.539,16.5706,16.4838,16.5233,249751.0
2016-02-03 11:05:00,20.92,21.0,20.9,21.0,167917.0,16.5233,16.5864,16.5075,16.5864,167917.0
2016-02-03 11:10:00,21.0,21.24,20.99,21.23,376070.0,16.5864,16.776,16.5785,16.7681,376070.0
2016-02-03 11:15:00,21.23,21.36,21.23,21.34,306446.0,16.7681,16.8708,16.7681,16.855,306446.0
2016-02-03 11:20:00,21.34,21.42,21.29,21.39,237973.0,16.855,16.9182,16.8155,16.8945,237973.0
2016-02-03 11:25:00,21.4,21.45,21.36,21.43,113868.0,16.9024,16.9419,16.8708,16.9261,113868.0
2016-02-03 11:30:00,21.43,21.5,21.4,21.49,98074.0,16.9261,16.9814,16.9024,16.9735,98074.0
2016-02-03 11:35:00,21.49,21.59,21.48,21.49,228677.0,16.9735,17.0524,16.9656,16.9735,228677.0
2016-02-03 11:40:00,21.49,21.56,21.49,21.55,119624.0,16.9735,17.0287,16.9735,17.0208,119624.0
2016-02-03 11:45:00,21.55,21.66,21.55,21.66,188808.0,17.0208,17.1077,17.0208,17.1077,188808.0
2016-02-03 11:50:00,21.66,21.72,21.65,21.7,229001.0,17.1077,17.1551,17.0998,17.1393,229001.0
2016-02-03 11:55:00,21.69,21.75,21.56,21.6,298494.0,17.1314,17.1788,17.0287,17.0603,298494.0
2016-02-03 12:00:00,21.61,21.61,21.44,21.56,249463.0,17.0682,17.0682,16.934,17.0287,249463.0
2016-02-03 12:05:00,21.55,21.71,21.53,21.69,132715.0,17.0208,17.1472,17.005,17.1314,132715.0
2016-02-03 12:10:00,21.7,21.78,21.61,21.77,186096.0,17.1393,17.2025,17.0682,17.1946,186096.0
2016-02-03 12:15:00,21.77,21.8,21.74,21.77,144773.0,17.1946,17.2183,17.1709,17.1946,144773.0
2016-02-03 12:20:00,21.76,21.88,21.76,21.86,87830.0,17.1867,17.2815,17.1867,17.2657,87830.0
2016-02-03 12:25:00,21.87,21.87,21.76,21.79,202673.0,17.2736,17.2736,17.1867,17.2104,202673.0
2016-02-03 12:30:00,21.79,21.85,21.77,21.82,94721.0,17.2104,17.2578,17.1946,17.2341,94721.0
2016-02-03 12:35:00,21.82,21.84,21.78,21.82,87918.0,17.2341,17.2499,17.2025,17.2341,87918.0
2016-02-03 12:40:00,21.82,21.93,21.81,21.82,191520.0,17.2341,17.321,17.2262,17.2341,191520.0
2016-02-03 12:45:00,21.82,21.9,21.77,21.8,92718.0,17.2341,17.2973,17.1946,17.2183,92718.0
2016-02-03 12:50:00,21.8,21.86,21.79,21.82,62956.0,17.2183,17.2657,17.2104,17.2341,62956.0
2016-02-03 12:55:00,21.82,21.84,21.79,21.8,94832.0,17.2341,17.2499,17.2104,17.2183,94832.0
2016-02-03 13:00:00,21.81,21.94,21.8,21.91,106614.0,17.2262,17.3289,17.2183,17.3052,106614.0
2016-02-03 13:05:00,21.91,21.99,21.91,21.98,91229.0,17.3052,17.3684,17.3052,17.3605,91229.0
2016-02-03 13:10:00,21.97,21.98,21.9,21.94,85499.0,17.3526,17.3605,17.2973,17.3289,85499.0
2016-02-03 13:15:00,21.93,21.94,21.82,21.91,188910.0,17.321,17.3289,17.2341,17.3052,188910.0
2016-02-03 13:20:00,21.9,21.94,21.83,21.94,136129.0,17.2973,17.3289,17.242,17.3289,136129.0
2016-02-03 13:25:00,21.93,21.94,21.89,21.94,77011.0,17.321,17.3289,17.2894,17.3289,77011.0
2016-02-03 13:30:00,21.94,22.02,21.93,22.01,140647.0,17.3289,17.3921,17.321,17.3842,140647.0
2016-02-03 13:35:00,22.01,22.04,21.97,22.04,109271.0,17.3842,17.4079,17.3526,17.4079,109271.0
2016-02-03 13:40:00,22.04,22.19,22.04,22.17,160485.0,17.4079,17.5263,17.4079,17.5105,160485.0
2016-02-03 13:45:00,22.16,22.19,22.1,22.11,133209.0,17.5026,17.5263,17.4553,17.4632,133209.0
2016-02-03 13:50:00,22.11,22.11,22.02,22.09,117595.0,17.4632,17.4632,17.3921,17.4474,117595.0
2016-02-03 13:55:00,22.09,22.15,22.03,22.05,109190.0,17.4474,17.4947,17.4,17.4158,109190.0
2016-02-03 14:00:00,22.05,22.18,22.04,22.16,88939.0,17.4158,17.5184,17.4079,17.5026,88939.0
2016-02-03 14:05:00,22.17,22.25,22.12,22.24,151251.0,17.5105,17.5737,17.471,17.5658,151251.0
2016-02-03 14:10:00,22.24,22.37,22.22,22.35,227452.0,17.5658,17.6685,17.55,17.6527,227452.0
2016-02-03 14:15:00,22.35,22.37,22.21,22.24,275897.0,17.6527,17.6685,17.5421,17.5658,275897.0
2016-02-03 14:20:00,22.24,22.36,22.24,22.34,179149.0,17.5658,17.6606,17.5658,17.6448,179149.0
2016-02-03 14:25:00,22.34,22.35,22.11,22.14,287809.0,17.6448,17.6527,17.4632,17.4868,287809.0
2016-02-03 14:30:00,22.14,22.17,22.06,22.08,186239.0,17.4868,17.5105,17.4237,17.4395,186239.0
2016-02-03 14:35:00,22.08,22.11,22.05,22.07,154475.0,17.4395,17.4632,17.4158,17.4316,154475.0
2016-02-03 14:40:00,22.07,22.08,21.98,22.04,168964.0,17.4316,17.4395,17.3605,17.4079,168964.0
2016-02-03 14:45:00,22.04,22.2,22.03,22.13,194408.0,17.4079,17.5342,17.4,17.4789,194408.0
2016-02-03 14:50:00,22.14,22.25,22.12,22.2,151360.0,17.4868,17.5737,17.471,17.5342,151360.0
2016-02-03 14:55:00,22.21,22.25,22.18,22.22,91673.0,17.5421,17.5737,17.5184,17.55,91673.0
2016-02-03 15:00:00,22.21,22.25,22.2,22.23,136139.0,17.5421,17.5737,17.5342,17.5579,136139.0
2016-02-03 15:05:00,22.23,22.28,22.21,22.25,156840.0,17.5579,17.5974,17.5421,17.5737,156840.0
2016-02-03 15:10:00,22.25,22.33,22.24,22.31,132179.0,17.5737,17.6369,17.5658,17.6211,132179.0
2016-02-03 15:15:00,22.3,22.33,22.22,22.27,125284.0,17.6132,17.6369,17.55,17.5895,125284.0
2016-02-03 15:20:00,22.26,22.3,22.2,22.21,163236.0,17.5816,17.6132,17.5342,17.5421,163236.0
2016-02-03 15:25:00,22.22,22.27,22.19,22.23,173919.0,17.55,17.5895,17.5263,17.5579,173919.0
2016-02-03 15:30:00,22.23,22.29,22.19,22.24,184288.0,17.5579,17.6053,17.5263,17.5658,184288.0
2016-02-03 15:35:00,22.23,22.31,22.22,22.3,183844.0,17.5579,17.6211,17.55,17.6132,183844.0
2016-02-03 15:40:00,22.3,22.34,22.26,22.32,263677.0,17.6132,17.6448,17.5816,17.629,263677.0
2016-02-03 15:45:00,22.33,22.34,22.29,22.31,281232.0,17.6369,17.6448,17.6053,17.6211,281232.0
2016-02-03 15:50:00,22.32,22.4,22.3,22.35,431357.0,17.629,17.6922,17.6132,17.6527,431357.0
2016-02-03 15:55:00,22.34,22.36,22.23,22.36,856645.0,17.6448,17.6606,17.5579,17.6606,856645.0
2016-02-04 09:30:00,22.9,22.99,22.85,22.9,140706.0,18.0871,18.1582,18.0476,18.0871,140706.0
2016-02-04 09:35:00,22.9,23.2,22.78,23.16,1086758.0,18.0871,18.3241,17.9923,18.2925,1086758.0
2016-02-04 09:40:00,23.15,23.23,23.0,23.23,422678.0,18.2846,18.3478,18.1661,18.3478,422678.0
2016-02-04 09:45:00,23.22,23.49,23.21,23.4,654057.0,18.3399,18.5531,18.332,18.482,654057.0
2016-02-04 09:50:00,23.41,23.9,23.4,23.89,734100.0,18.4899,18.8769,18.482,18.869,734100.0
2016-02-04 09:55:00,23.88,23.98,23.66,23.86,646032.0,18.8612,18.9401,18.6874,18.8454,646032.0
2016-02-04 10:00:00,23.85,24.13,23.84,23.98,791112.0,18.8375,19.0586,18.8296,18.9401,791112.0
2016-02-04 10:05:00,23.98,24.15,23.97,24.13,413542.0,18.9401,19.0744,18.9322,19.0586,413542.0
2016-02-04 10:10:00,24.14,24.15,23.94,23.99,468373.0,19.0665,19.0744,18.9085,18.948,468373.0
2016-02-04 10:15:00,23.99,24.08,23.9,24.04,476320.0,18.948,19.0191,18.8769,18.9875,476320.0
2016-02-04 10:20:00,24.04,24.09,23.88,23.97,492861.0,18.9875,19.027,18.8612,18.9322,492861.0
2016-02-04 10:25:00,23.97,24.01,23.68,23.7,718517.0,18.9322,18.9638,18.7032,18.719,718517.0
2016-02-04 10:30:00,23.7,23.95,23.69,23.87,175934.0,18.719,18.9164,18.7111,18.8533,175934.0
2016-02-04 10:35:00,23.87,23.93,23.81,23.86,197077.0,18.8533,18.9006,18.8059,18.8454,197077.0
2016-02-04 10:40:00,23.88,23.92,23.78,23.81,205389.0,18.8612,18.8927,18.7822,18.8059,205389.0
2016-02-04 10:45:00,23.8,23.96,23.75,23.81,217617.0,18.798,18.9243,18.7585,18.8059,217617.0
2016-02-04 10:50:00,23.82,23.96,23.82,23.92,101165.0,18.8138,18.9243,18.8138,18.8927,101165.0
2016-02-04 10:55:00,23.92,23.93,23.77,23.89,213074.0,18.8927,18.9006,18.7743,18.869,213074.0
2016-02-04 11:00:00,23.88,23.9,23.81,23.9,288224.0,18.8612,18.8769,18.8059,18.8769,288224.0
2016-02-04 11:05:00,23.9,23.9,23.78,23.85,199786.0,18.8769,18.8769,18.7822,18.8375,199786.0
2016-02-04 11:10:00,23.85,23.86,23.78,23.8,206563.0,18.8375,18.8454,18.7822,18.798,206563.0
2016-02-04 11:15:00,23.8,23.82,23.69,23.7,390605.0,18.798,18.8138,18.7111,18.719,390605.0
2016-02-04 11:20:00,23.7,23.73,23.64,23.66,125665.0,18.719,18.7427,18.6716,18.6874,125665.0
2016-02-04 11:25:00,23.67,23.73,23.63,23.65,102910.0,18.6953,18.7427,18.6637,18.6795,102910.0
2016-02-04 11:30:00,23.65,23.73,23.63,23.65,137942.0,18.6795,18.7427,18.6637,18.6795,137942.0
2016-02-04 11:35:00,23.66,23.8,23.64,23.64,106437.0,18.6874,18.798,18.6716,18.6716,106437.0
2016-02-04 11:40:00,23.65,23.7,23.58,23.59,272859.0,18.6795,18.719,18.6242,18.6321,272859.0
2016-02-04 11:45:00,23.58,23.66,23.54,23.66,118114.0,18.6242,18.6874,18.5926,18.6874,118114.0
2016-02-04 11:50:00,23.66,23.71,23.52,23.55,182677.0,18.6874,18.7269,18.5768,18.6005,182677.0
2016-02-04 11:55:00,23.53,23.72,23.53,23.53,135346.0,18.5847,18.7348,18.5847,18.5847,135346.0
2016-02-04 12:00:00,23.53,23.69,23.48,23.63,201138.0,18.5847,18.7111,18.5452,18.6637,201138.0
2016-02-04 12:05:00,23.63,23.64,23.53,23.57,67181.0,18.6637,18.6716,18.5847,18.6163,67181.0
2016-02-04 12:10:00,23.57,23.58,23.45,23.48,103915.0,18.6163,18.6242,18.5215,18.5452,103915.0
2016-02-04 12:15:00,23.47,23.62,23.47,23.54,67311.0,18.5373,18.6558,18.5373,18.5926,67311.0
2016-02-04 12:20:00,23.54,23.55,23.47,23.48,162495.0,18.5926,18.6005,18.5373,18.5452,162495.0
2016-02-04 12:25:00,23.48,23.64,23.47,23.61,127553.0,18.5452,18.6716,18.5373,18.6479,127553.0
2016-02-04 12:30:00,23.61,23.61,23.51,23.56,58697.0,18.6479,18.6479,18.5689,18.6084,58697.0
2016-02-04 12:35:00,23.56,23.63,23.55,23.62,75612.0,18.6084,18.6637,18.6005,18.6558,75612.0
2016-02-04 12:40:00,23.63,23.76,23.63,23.7,114500.0,18.6637,18.7664,18.6637,18.719,114500.0
2016-02-04 12:45:00,23.7,23.76,23.69,23.72,93925.0,18.719,18.7664,18.7111,18.7348,93925.0
2016-02-04 12:50:00,23.72,23.77,23.68,23.7,73908.0,18.7348,18.7743,18.7032,18.719,73908.0
2016-02-04 12:55:00,23.7,23.74,23.64,23.72,112552.0,18.719,18.7506,18.6716,18.7348,112552.0
2016-02-04 13:00:00,23.72,23.78,23.68,23.74,76717.0,18.7348,18.7822,18.7032,18.7506,76717.0
2016-02-04 13:05:00,23.74,23.78,23.58,23.58,105603.0,18.7506,18.7822,18.6242,18.6242,105603.0
2016-02-04 13:10:00,23.59,23.64,23.53,23.53,98137.0,18.6321,18.6716,18.5847,18.5847,98137.0
2016-02-04 13:15:00,23.52,23.55,23.49,23.53,92984.0,18.5768,18.6005,18.5531,18.5847,92984.0
2016-02-04 13:20:00,23.52,23.6,23.5,23.57,78850.0,18.5768,18.64,18.561,18.6163,78850.0
2016-02-04 13:25:00,23.57,23.6,23.5,23.59,111210.0,18.6163,18.64,18.561,18.6321,111210.0
2016-02-04 13:30:00,23.58,23.68,23.54,23.55,109745.0,18.6242,18.7032,18.5926,18.6005,109745.0
2016-02-04 13:35:00,23.56,23.7,23.55,23.64,62474.0,18.6084,18.719,18.6005,18.6716,62474.0
2016-02-04 13:40:00,23.65,23.68,23.6,23.6,76799.0,18.6795,18.7032,18.64,18.64,76799.0
2016-02-04 13:45:00,23.61,23.63,23.49,23.5,85770.0,18.6479,18.6637,18.5531,18.561,85770.0
2016-02-04 13:50:00,23.5,23.56,23.49,23.53,105014.0,18.561,18.6084,18.5531,18.5847,105014.0
2016-02-04 13:55:00,23.52,23.54,23.48,23.49,56546.0,18.5768,18.5926,18.5452,18.5531,56546.0
2016-02-04 14:00:00,23.48,23.53,23.44,23.48,91834.0,18.5452,18.5847,18.5136,18.5452,91834.0
2016-02-04 14:05:00,23.48,23.5,23.35,23.45,108980.0,18.5452,18.561,18.4425,18.5215,108980.0
2016-02-04 14:10:00,23.45,23.47,23.39,23.44,84820.0,18.5215,18.5373,18.4741,18.5136,84820.0
2016-02-04 14:15:00,23.44,23.52,23.44,23.5,93728.0,18.5136,18.5768,18.5136,18.561,93728.0
2016-02-04 14:20:00,23.5,23.5,23.45,23.47,68834.0,18.561,18.561,18.5215,18.5373,68834.0
2016-02-04 14:25:00,23.48,23.5,23.42,23.48,77535.0,18.5452,18.561,18.4978,18.5452,77535.0
2016-02-04 14:30:00,23.48,23.53,23.48,23.49,59309.0,18.5452,18.5847,18.5452,18.5531,59309.0
2016-02-04 14:35:00,23.49,23.52,23.47,23.51,77022.0,18.5531,18.5768,18.5373,18.5689,77022.0
2016-02-04 14:40:00,23.51,23.6,23.51,23.55,124929.0,18.5689,18.64,18.5689,18.6005,124929.0
2016-02-04 14:45:00,23.55,23.62,23.55,23.57,108032.0,18.6005,18.6558,18.6005,18.6163,108032.0
2016-02-04 14:50:00,23.57,23.6,23.5,23.51,71922.0,18.6163,18.64,18.561,18.5689,71922.0
2016-02-04 14:55:00,23.5,23.56,23.48,23.52,95237.0,18.561,18.6084,18.5452,18.5768,95237.0
2016-02-04 15:00:00,23.51,23.58,23.5,23.51,59707.0,18.5689,18.6242,18.561,18.5689,59707.0
2016-02-04 15:05:00,23.52,23.55,23.46,23.51,175257.0,18.5768,18.6005,18.5294,18.5689,175257.0
2016-02-04 15:10:00,23.51,23.57,23.47,23.57,165177.0,18.5689,18.6163,18.5373,18.6163,165177.0
2016-02-04 15:15:00,23.56,23.63,23.54,23.55,128600.0,18.6084,18.6637,18.5926,18.6005,128600.0
2016-02-04 15:20:00,23.55,23.59,23.46,23.5,262416.0,18.6005,18.6321,18.5294,18.561,262416.0
2016-02-04 15:25:00,23.5,23.51,23.4,23.41,197982.0,18.561,18.5689,18.482,18.4899,197982.0
2016-02-04 15:30:00,23.41,23.46,23.31,23.32,337022.0,18.4899,18.5294,18.4109,18.4188,337022.0
2016-02-04 15:35:00,23.33,23.33,23.28,23.29,269590.0,18.4267,18.4267,18.3873,18.3952,269590.0
2016-02-04 15:40:00,23.3,23.37,23.26,23.36,334759.0,18.403,18.4583,18.3715,18.4504,334759.0
2016-02-04 15:45:00,23.36,23.37,23.25,23.26,203368.0,18.4504,18.4583,18.3636,18.3715,203368.0
2016-02-04 15:50:00,23.26,23.27,23.22,23.26,285983.0,18.3715,18.3794,18.3399,18.3715,285983.0
2016-02-04 15:55:00,23.25,23.38,23.24,23.38,866696.0,18.3636,18.4662,18.3557,18.4662,866696.0
2016-02-05 09:30:00,22.61,22.77,22.43,22.62,664827.0,17.8581,17.9844,17.7159,17.866,664827.0
2016-02-05 09:35:00,22.62,22.74,22.33,22.44,662911.0,17.866,17.9607,17.6369,17.7238,662911.0
2016-02-05 09:40:00,22.44,22.44,22.31,22.35,316882.0,17.7238,17.7238,17.6211,17.6527,316882.0
2016-02-05 09:45:00,22.35,22.86,22.33,22.8,478571.0,17.6527,18.0555,17.6369,18.0081,478571.0
2016-02-05 09:50:00,22.8,23.05,22.78,22.81,264539.0,18.0081,18.2056,17.9923,18.016,264539.0
2016-02-05 09:55:00,22.8,22.87,22.74,22.79,200987.0,18.0081,18.0634,17.9607,18.0002,200987.0
2016-02-05 10:00:00,22.79,22.82,22.63,22.68,202951.0,18.0002,18.0239,17.8739,17.9134,202951.0
2016-02-05 10:05:00,22.69,22.77,22.62,22.64,243217.0,17.9213,17.9844,17.866,17.8818,243217.0
2016-02-05 10:10:00,22.63,22.73,22.59,22.72,138328.0,17.8739,17.9528,17.8423,17.9449,138328.0
2016-02-05 10:15:00,22.71,22.82,22.69,22.79,158519.0,17.937,18.0239,17.9213,18.0002,158519.0
2016-02-05 10:20:00,22.79,22.93,22.79,22.89,141787.0,18.0002,18.1108,18.0002,18.0792,141787.0
2016-02-05 10:25:00,22.89,22.94,22.82,22.83,190946.0,18.0792,18.1187,18.0239,18.0318,190946.0
2016-02-05 10:30:00,22.83,22.85,22.8,22.84,357670.0,18.0318,18.0476,18.0081,18.0397,357670.0
2016-02-05 10:35:00,22.85,23.03,22.83,23.02,328691.0,18.0476,18.1898,18.0318,18.1819,328691.0
2016-02-05 10:40:00,23.03,23.13,23.0,23.12,107677.0,18.1898,18.2688,18.1661,18.2609,107677.0
2016-02-05 10:45:00,23.1,23.11,22.86,22.86,158340.0,18.2451,18.253,18.0555,18.0555,158340.0
2016-02-05 10:50:00,22.86,23.12,22.86,23.11,127132.0,18.0555,18.2609,18.0555,18.253,127132.0
2016-02-05 10:55:00,23.1,23.13,23.03,23.07,112368.0,18.2451,18.2688,18.1898,18.2214,112368.0
2016-02-05 11:00:00,23.08,23.1,23.02,23.05,156590.0,18.2293,18.2451,18.1819,18.2056,156590.0
2016-02-05 11:05:00,23.05,23.07,22.98,23.05,138890.0,18.2056,18.2214,18.1503,18.2056,138890.0
2016-02-05 11:10:00,23.05,23.17,23.01,23.15,124608.0,18.2056,18.3004,18.174,18.2846,124608.0
2016-02-05 11:15:00,23.15,23.31,23.15,23.31,89211.0,18.2846,18.4109,18.2846,18.4109,89211.0
2016-02-05 11:20:00,23.3,23.31,23.25,23.29,129041.0,18.403,18.4109,18.3636,18.3952,129041.0
2016-02-05 11:25:00,23.29,23.31,23.25,23.3,167412.0,18.3952,18.4109,18.3636,18.403,167412.0
2016-02-05 11:30:00,23.3,23.54,23.29,23.49,248029.0,18.403,18.5926,18.3952,18.5531,248029.0
2016-02-05 11:35:00,23.49,23.58,23.44,23.57,173146.0,18.5531,18.6242,18.5136,18.6163,173146.0
2016-02-05 11:40:00,23.57,23.64,23.57,23.61,236115.0,18.6163,18.6716,18.6163,18.6479,236115.0
2016-02-05 11:45:00,23.61,23.77,23.6,23.71,575349.0,18.6479,18.7743,18.64,18.7269,575349.0
2016-02-05 11:50:00,23.71,23.76,23.57,23.64,172027.0,18.7269,18.7664,18.6163,18.6716,172027.0
2016-02-05 11:55:00,23.65,23.71,23.6,23.61,136369.0,18.6795,18.7269,18.64,18.6479,136369.0
2016-02-05 12:00:00,23.61,23.66,23.51,23.62,281770.0,18.6479,18.6874,18.5689,18.6558,281770.0
2016-02-05 12:05:00,23.62,23.77,23.62,23.72,94892.0,18.6558,18.7743,18.6558,18.7348,94892.0
2016-02-05 12:10:00,23.73,23.75,23.64,23.7,159885.0,18.7427,18.7585,18.6716,18.719,159885.0
2016-02-05 12:15:00,23.69,23.8,23.68,23.78,123772.0,18.7111,18.798,18.7032,18.7822,123772.0
2016-02-05 12:20:00,23.78,23.79,23.72,23.73,114358.0,18.7822,18.7901,18.7348,18.7427,114358.0
2016-02-05 12:25:00,23.74,23.77,23.67,23.77,286797.0,18.7506,18.7743,18.6953,18.7743,286797.0
2016-02-05 12:30:00,23.76,23.82,23.7,23.73,105913.0,18.7664,18.8138,18.719,18.7427,105913.0
2016-02-05 12:35:00,23.73,23.73,23.64,23.73,81419.0,18.7427,18.7427,18.6716,18.7427,81419.0
2016-02-05 12:40:00,23.72,23.73,23.61,23.64,175041.0,18.7348,18.7427,18.6479,18.6716,175041.0
2016-02-05 12:45:00,23.64,23.7,23.64,23.65,64661.0,18.6716,18.719,18.6716,18.6795,64661.0
2016-02-05 12:50:00,23.66,23.7,23.63,23.68,201817.0,18.6874,18.719,18.6637,18.7032,201817.0
2016-02-05 12:55:00,23.67,23.72,23.66,23.67,76986.0,18.6953,18.7348,18.6874,18.6953,76986.0
2016-02-05 13:00:00,23.67,23.77,23.66,23.74,49754.0,18.6953,18.7743,18.6874,18.7506,49754.0
2016-02-05 13:05:00,23.74,23.79,23.73,23.76,45273.0,18.7506,18.7901,18.7427,18.7664,45273.0
2016-02-05 13:10:00,23.76,23.79,23.75,23.76,43366.0,18.7664,18.7901,18.7585,18.7664,43366.0
2016-02-05 13:15:00,23.76,23.82,23.74,23.8,60298.0,18.7664,18.8138,18.7506,18.798,60298.0
2016-02-05 13:20:00,23.79,23.88,23.79,23.85,80248.0,18.7901,18.8612,18.7901,18.8375,80248.0
2016-02-05 13:25:00,23.85,23.85,23.74,23.76,87601.0,18.8375,18.8375,18.7506,18.7664,87601.0
2016-02-05 13:30:00,23.76,23.81,23.74,23.8,75290.0,18.7664,18.8059,18.7506,18.798,75290.0
2016-02-05 13:35:00,23.79,23.81,23.76,23.79,112471.0,18.7901,18.8059,18.7664,18.7901,112471.0
2016-02-05 13:40:00,23.8,23.85,23.8,23.81,47719.0,18.798,18.8375,18.798,18.8059,47719.0
2016-02-05 13:45:00,23.81,23.85,23.8,23.83,33231.0,18.8059,18.8375,18.798,18.8217,33231.0
2016-02-05 13:50:00,23.83,23.85,23.8,23.83,43874.0,18.8217,18.8375,18.798,18.8217,43874.0
2016-02-05 13:55:00,23.84,23.93,23.83,23.93,147492.0,18.8296,18.9006,18.8217,18.9006,147492.0
2016-02-05 14:00:00,23.93,23.94,23.89,23.91,68999.0,18.9006,18.9085,18.869,18.8848,68999.0
2016-02-05 14:05:00,23.91,23.92,23.86,23.89,104033.0,18.8848,18.8927,18.8454,18.869,104033.0
2016-02-05 14:10:00,23.89,23.91,23.86,23.89,106295.0,18.869,18.8848,18.8454,18.869,106295.0
2016-02-05 14:15:00,23.89,23.99,23.88,23.96,82914.0,18.869,18.948,18.8612,18.9243,82914.0
2016-02-05 14:20:00,23.97,23.97,23.91,23.95,118343.0,18.9322,18.9322,18.8848,18.9164,118343.0
2016-02-05 14:25:00,23.94,23.96,23.89,23.9,205055.0,18.9085,18.9243,18.869,18.8769,205055.0
2016-02-05 14:30:00,23.89,23.9,23.79,23.87,122247.0,18.869,18.8769,18.7901,18.8533,122247.0
2016-02-05 14:35:00,23.87,23.89,23.86,23.88,55326.0,18.8533,18.869,18.8454,18.8612,55326.0
2016-02-05 14:40:00,23.88,23.92,23.87,23.89,86101.0,18.8612,18.8927,18.8533,18.869,86101.0
2016-02-05 14:45:00,23.89,23.97,23.88,23.95,230846.0,18.869,18.9322,18.8612,18.9164,230846.0
2016-02-05 14:50:00,23.95,24.03,23.95,24.0,132606.0,18.9164,18.9796,18.9164,18.9559,132606.0
2016-02-05 14:55:00,24.0,24.06,24.0,24.05,122701.0,18.9559,19.0033,18.9559,18.9954,122701.0
2016-02-05 15:00:00,24.06,24.13,24.03,24.09,188041.0,19.0033,19.0586,18.9796,19.027,188041.0
2016-02-05 15:05:00,24.09,24.15,24.08,24.13,134709.0,19.027,19.0744,19.0191,19.0586,134709.0
2016-02-05 15:10:00,24.14,24.14,24.09,24.12,84746.0,19.0665,19.0665,19.027,19.0507,84746.0
2016-02-05 15:15:00,24.12,24.21,24.11,24.21,139350.0,19.0507,19.1218,19.0428,19.1218,139350.0
2016-02-05 15:20:00,24.2,24.3,24.19,24.29,223374.0,19.1139,19.1929,19.106,19.185,223374.0
2016-02-05 15:25:00,24.29,24.37,24.28,24.29,204690.0,19.185,19.2482,19.1771,19.185,204690.0
2016-02-05 15:30:00,24.31,24.32,24.26,24.28,273718.0,19.2008,19.2087,19.1613,19.1771,273718.0
2016-02-05 15:35:00,24.27,24.31,24.2,24.29,253523.0,19.1692,19.2008,19.1139,19.185,253523.0
2016-02-05 15:40:00,24.29,24.46,24.29,24.42,304702.0,19.185,19.3193,19.185,19.2877,304702.0
2016-02-05 15:45:00,24.41,24.5,24.41,24.5,439527.0,19.2798,19.3508,19.2798,19.3508,439527.0
2016-02-05 15:50:00,24.49,24.5,24.44,24.48,537600.0,19.3429,19.3508,19.3035,19.335,537600.0
2016-02-05 15:55:00,24.48,24.49,24.37,24.42,1550508.0,19.335,19.3429,19.2482,19.2877,1550508.0
2016-02-08 09:30:00,25.02,25.65,25.02,25.55,676661.0,19.7616,20.2592,19.7616,20.1802,676661.0
2016-02-08 09:35:00,25.54,25.94,25.53,25.64,530829.0,20.1723,20.4882,20.1644,20.2513,530829.0
2016-02-08 09:40:00,25.64,25.66,25.23,25.4,431355.0,20.2513,20.267,19.9274,20.0617,431355.0
2016-02-08 09:45:00,25.4,25.69,25.31,25.69,385303.0,20.0617,20.2907,19.9906,20.2907,385303.0
2016-02-08 09:50:00,25.69,25.75,25.45,25.46,466792.0,20.2907,20.3381,20.1012,20.1091,466792.0
2016-02-08 09:55:00,25.46,25.51,25.32,25.33,411632.0,20.1091,20.1486,19.9985,20.0064,411632.0
2016-02-08 10:00:00,25.33,25.63,25.28,25.63,348859.0,20.0064,20.2434,19.9669,20.2434,348859.0
2016-02-08 10:05:00,25.63,25.67,25.39,25.52,387657.0,20.2434,20.2749,20.0538,20.1565,387657.0
2016-02-08 10:10:00,25.53,25.71,25.5,25.54,417118.0,20.1644,20.3065,20.1407,20.1723,417118.0
2016-02-08 10:15:00,25.54,25.56,25.31,25.33,250557.0,20.1723,20.1881,19.9906,20.0064,250557.0
2016-02-08 10:20:00,25.33,25.43,25.09,25.09,351236.0,20.0064,20.0854,19.8168,19.8168,351236.0
2016-02-08 10:25:00,25.09,25.14,24.97,25.12,311393.0,19.8168,19.8563,19.7221,19.8405,311393.0
2016-02-08 10:30:00,25.12,25.15,24.9,24.93,193246.0,19.8405,19.8642,19.6668,19.6905,193246.0
2016-02-08 10:35:00,24.93,25.05,24.89,25.0,220522.0,19.6905,19.7853,19.6589,19.7458,220522.0
2016-02-08 10:40:00,25.0,25.13,24.99,25.04,133899.0,19.7458,19.8484,19.7379,19.7774,133899.0
2016-02-08 10:45:00,25.03,25.14,24.95,24.99,160793.0,19.7695,19.8563,19.7063,19.7379,160793.0
2016-02-08 10:50:00,25.0,25.22,24.99,25.11,225861.0,19.7458,19.9195,19.7379,19.8326,225861.0
2016-02-08 10:55:00,25.11,25.27,24.94,25.26,282296.0,19.8326,19.959,19.6984,19.9511,282296.0
2016-02-08 11:00:00,25.26,25.42,25.2,25.37,225608.0,19.9511,20.0775,19.9037,20.038,225608.0
2016-02-08 11:05:00,25.37,25.46,25.29,25.46,272186.0,20.038,20.1091,19.9748,20.1091,272186.0
2016-02-08 11:10:00,25.46,25.48,25.34,25.47,252542.0,20.1091,20.1249,20.0143,20.117,252542.0
2016-02-08 11:15:00,25.48,25.5,25.26,25.38,364335.0,20.1249,20.1407,19.9511,20.0459,364335.0
2016-02-08 11:20:00,25.38,25.46,25.32,25.34,186387.0,20.0459,20.1091,19.9985,20.0143,186387.0
2016-02-08 11:25:00,25.34,25.45,25.26,25.43,164198.0,20.0143,20.1012,19.9511,20.0854,164198.0
2016-02-08 11:30:00,25.43,25.55,25.4,25.5,223674.0,20.0854,20.1802,20.0617,20.1407,223674.0
2016-02-08 11:35:00,25.5,25.51,25.34,25.42,148464.0,20.1407,20.1486,20.0143,20.0775,148464.0
2016-02-08 11:40:00,25.43,25.52,25.37,25.46,120863.0,20.0854,20.1565,20.038,20.1091,120863.0
2016-02-08 11:45:00,25.46,25.48,25.36,25.45,134548.0,20.1091,20.1249,20.0301,20.1012,134548.0
2016-02-08 11:50:00,25.45,25.61,25.45,25.54,208979.0,20.1012,20.2276,20.1012,20.1723,208979.0
2016-02-08 11:55:00,25.53,25.56,25.44,25.55,91272.0,20.1644,20.1881,20.0933,20.1802,91272.0
2016-02-08 12:00:00,25.57,25.6,25.5,25.53,143344.0,20.196,20.2197,20.1407,20.1644,143344.0
2016-02-08 12:05:00,25.54,25.8,25.53,25.67,154003.0,20.1723,20.3776,20.1644,20.2749,154003.0
2016-02-08 12:10:00,25.66,25.68,25.37,25.38,198259.0,20.267,20.2828,20.038,20.0459,198259.0
2016-02-08 12:15:00,25.39,25.51,25.28,25.29,116977.0,20.0538,20.1486,19.9669,19.9748,116977.0
2016-02-08 12:20:00,25.29,25.3,25.17,25.24,204964.0,19.9748,19.9827,19.88,19.9353,204964.0
2016-02-08 12:25:00,25.24,25.33,25.17,25.19,99389.0,19.9353,20.0064,19.88,19.8958,99389.0
2016-02-08 12:30:00,25.18,25.27,25.15,25.21,191909.0,19.8879,19.959,19.8642,19.9116,191909.0
2016-02-08 12:35:00,25.19,25.33,25.19,25.24,117114.0,19.8958,20.0064,19.8958,19.9353,117114.0
2016-02-08 12:40:00,25.24,25.34,25.23,25.24,144499.0,19.9353,20.0143,19.9274,19.9353,144499.0
2016-02-08 12:45:00,25.24,25.27,25.15,25.18,121275.0,19.9353,19.959,19.8642,19.8879,121275.0
2016-02-08 12:50:00,25.18,25.24,25.15,25.16,151126.0,19.8879,19.9353,19.8642,19.8721,151126.0
2016-02-08 12:55:00,25.16,25.2,25.11,25.12,140090.0,19.8721,19.9037,19.8326,19.8405,140090.0
2016-02-08 13:00:00,25.12,25.21,25.07,25.12,171453.0,19.8405,19.9116,19.801,19.8405,171453.0
2016-02-08 13:05:00,25.11,25.21,25.1,25.19,95680.0,19.8326,19.9116,19.8247,19.8958,95680.0
2016-02-08 13:10:00,25.19,25.28,25.19,25.27,120702.0,19.8958,19.9669,19.8958,19.959,120702.0
2016-02-08 13:15:00,25.27,25.41,25.26,25.29,199588.0,19.959,20.0696,19.9511,19.9748,199588.0
2016-02-08 13:20:00,25.28,25.33,25.26,25.32,113555.0,19.9669,20.0064,19.9511,19.9985,113555.0
2016-02-08 13:25:00,25.32,25.45,25.3,25.39,155965.0,19.9985,20.1012,19.9827,20.0538,155965.0
2016-02-08 13:30:00,25.39,25.43,25.36,25.39,108152.0,20.0538,20.0854,20.0301,20.0538,108152.0
2016-02-08 13:35:00,25.4,25.41,25.24,25.27,109006.0,20.0617,20.0696,19.9353,19.959,109006.0
2016-02-08 13:40:00,25.28,25.32,25.17,25.17,121072.0,19.9669,19.9985,19.88,19.88,121072.0
2016-02-08 13:45:00,25.17,25.29,25.15,25.24,174632.0,19.88,19.9748,19.8642,19.9353,174632.0
2016-02-08 13:50:00,25.23,25.25,25.13,25.21,105154.0,19.9274,19.9432,19.8484,19.9116,105154.0
2016-02-08 13:55:00,25.22,25.4,25.22,25.37,118737.0,19.9195,20.0617,19.9195,20.038,118737.0
2016-02-08 14:00:00,25.36,25.4,25.21,25.28,165561.0,20.0301,20.0617,19.9116,19.9669,165561.0
2016-02-08 14:05:00,25.29,25.29,25.16,25.16,110604.0,19.9748,19.9748,19.8721,19.8721,110604.0
2016-02-08 14:10:00,25.15,25.34,25.13,25.27,127383.0,19.8642,20.0143,19.8484,19.959,127383.0
2016-02-08 14:15:00,25.26,25.4,25.25,25.31,166703.0,19.9511,20.0617,19.9432,19.9906,166703.0
2016-02-08 14:20:00,25.32,25.4,25.28,25.34,159319.0,19.9985,20.0617,19.9669,20.0143,159319.0
2016-02-08 14:25:00,25.34,25.37,25.28,25.36,125382.0,20.0143,20.038,19.9669,20.0301,125382.0
2016-02-08 14:30:00,25.36,25.4,25.32,25.36,191981.0,20.0301,20.0617,19.9985,20.0301,191981.0
2016-02-08 14:35:00,25.36,25.37,25.3,25.33,138457.0,20.0301,20.038,19.9827,20.0064,138457.0
2016-02-08 14:40:00,25.34,25.34,25.27,25.31,123334.0,20.0143,20.0143,19.959,19.9906,123334.0
2016-02-08 14:45:00,25.31,25.33,25.25,25.28,221223.0,19.9906,20.0064,19.9432,19.9669,221223.0
2016-02-08 14:50:00,25.28,25.39,25.27,25.35,91354.0,19.9669,20.0538,19.959,20.0222,91354.0
2016-02-08 14:55:00,25.35,25.4,25.34,25.39,152783.0,20.0222,20.0617,20.0143,20.0538,152783.0
2016-02-08 15:00:00,25.38,25.39,25.31,25.32,110494.0,20.0459,20.0538,19.9906,19.9985,110494.0
2016-02-08 15:05:00,25.31,25.38,25.29,25.35,132266.0,19.9906,20.0459,19.9748,20.0222,132266.0
2016-02-08 15:10:00,25.35,25.36,25.29,25.3,189509.0,20.0222,20.0301,19.9748,19.9827,189509.0
2016-02-08 15:15:00,25.31,25.31,25.21,25.21,177392.0,19.9906,19.9906,19.9116,19.9116,177392.0
2016-02-08 15:20:00,25.21,25.29,25.17,25.25,189285.0,19.9116,19.9748,19.88,19.9432,189285.0
2016-02-08 15:25:00,25.24,25.25,25.12,25.18,211290.0,19.9353,19.9432,19.8405,19.8879,211290.0
2016-02-08 15:30:00,25.18,25.27,25.15,25.24,410198.0,19.8879,19.959,19.8642,19.9353,410198.0
2016-02-08 15:35:00,25.24,25.25,25.15,25.17,248364.0,19.9353,19.9432,19.8642,19.88,248364.0
2016-02-08 15:40:00,25.18,25.21,25.1,25.12,302950.0,19.8879,19.9116,19.8247,19.8405,302950.0
2016-02-08 15:45:00,25.13,25.18,25.08,25.18,629237.0,19.8484,19.8879,19.8089,19.8879,629237.0
2016-02-08 15:50:00,25.18,25.24,25.17,25.21,462279.0,19.8879,19.9353,19.88,19.9116,462279.0
2016-02-08 15:55:00,25.21,25.27,25.17,25.21,1407047.0,19.9116,19.959,19.88,19.9116,1407047.0
2016-02-09 09:30:00,25.56,25.75,25.33,25.64,616974.0,20.1881,20.3381,20.0064,20.2513,616974.0
2016-02-09 09:35:00,25.63,25.63,25.3,25.44,711889.0,20.2434,20.2434,19.9827,20.0933,711889.0
2016-02-09 09:40:00,25.44,25.68,25.4,25.61,639917.0,20.0933,20.2828,20.0617,20.2276,639917.0
2016-02-09 09:45:00,25.63,25.91,25.61,25.91,701344.0,20.2434,20.4645,20.2276,20.4645,701344.0
2016-02-09 09:50:00,25.92,25.97,25.63,25.66,572787.0,20.4724,20.5119,20.2434,20.267,572787.0
2016-02-09 09:55:00,25.66,25.71,25.56,25.65,468562.0,20.267,20.3065,20.1881,20.2592,468562.0
2016-02-09 10:00:00,25.65,25.84,25.48,25.49,416845.0,20.2592,20.4092,20.1249,20.1328,416845.0
2016-02-09 10:05:00,25.49,25.79,25.45,25.7,451204.0,20.1328,20.3697,20.1012,20.2986,451204.0
2016-02-09 10:10:00,25.71,25.9,25.7,25.75,406080.0,20.3065,20.4566,20.2986,20.3381,406080.0
2016-02-09 10:15:00,25.76,25.83,25.63,25.8,444515.0,20.346,20.4013,20.2434,20.3776,444515.0
2016-02-09 10:20:00,25.79,25.88,25.65,25.7,414038.0,20.3697,20.4408,20.2592,20.2986,414038.0
2016-02-09 10:25:00,25.71,25.93,25.59,25.92,389347.0,20.3065,20.4803,20.2118,20.4724,389347.0
2016-02-09 10:30:00,25.93,25.93,25.84,25.9,329381.0,20.4803,20.4803,20.4092,20.4566,329381.0
2016-02-09 10:35:00,25.9,26.02,25.88,25.88,633781.0,20.4566,20.5514,20.4408,20.4408,633781.0
2016-02-09 10:40:00,25.88,25.92,25.77,25.83,405052.0,20.4408,20.4724,20.3539,20.4013,405052.0
2016-02-09 10:45:00,25.83,25.83,25.62,25.73,321256.0,20.4013,20.4013,20.2355,20.3223,321256.0
2016-02-09 10:50:00,25.74,25.85,25.66,25.7,377873.0,20.3302,20.4171,20.267,20.2986,377873.0
2016-02-09 10:55:00,25.7,25.71,25.56,25.61,187285.0,20.2986,20.3065,20.1881,20.2276,187285.0
2016-02-09 11:00:00,25.61,25.62,25.3,25.4,251084.0,20.2276,20.2355,19.9827,20.0617,251084.0
2016-02-09 11:05:00,25.38,25.47,25.29,25.41,185352.0,20.0459,20.117,19.9748,20.0696,185352.0
2016-02-09 11:10:00,25.4,25.46,25.3,25.35,136318.0,20.0617,20.1091,19.9827,20.0222,136318.0
2016-02-09 11:15:00,25.34,25.36,25.22,25.31,247754.0,20.0143,20.0301,19.9195,19.9906,247754.0
2016-02-09 11:20:00,25.3,25.33,25.16,25.18,167835.0,19.9827,20.0064,19.8721,19.8879,167835.0
2016-02-09 11:25:00,25.18,25.2,25.02,25.1,147628.0,19.8879,19.9037,19.7616,19.8247,147628.0
2016-02-09 11:30:00,25.1,25.19,25.02,25.19,134657.0,19.8247,19.8958,19.7616,19.8958,134657.0
2016-02-09 11:35:00,25.18,25.36,25.11,25.36,205555.0,19.8879,20.0301,19.8326,20.0301,205555.0
2016-02-09 11:40:00,25.36,25.39,25.27,25.29,120093.0,20.0301,20.0538,19.959,19.9748,120093.0
2016-02-09 11:45:00,25.28,25.39,25.25,25.36,138236.0,19.9669,20.0538,19.9432,20.0301,138236.0
2016-02-09 11:50:00,25.36,25.36,25.19,25.24,127060.0,20.0301,20.0301,19.8958,19.9353,127060.0
2016-02-09 11:55:00,25.25,25.27,25.16,25.16,85959.0,19.9432,19.959,19.8721,19.8721,85959.0
2016-02-09 12:00:00,25.16,25.21,25.11,25.16,102255.0,19.8721,19.9116,19.8326,19.8721,102255.0
2016-02-09 12:05:00,25.18,25.31,25.18,25.25,108870.0,19.8879,19.9906,19.8879,19.9432,108870.0
2016-02-09 12:10:00,25.26,25.39,25.23,25.26,108859.0,19.9511,20.0538,19.9274,19.9511,108859.0
2016-02-09 12:15:00,25.28,25.36,25.24,25.35,53435.0,19.9669,20.0301,19.9353,20.0222,53435.0
2016-02-09 12:20:00,25.35,25.4,25.3,25.4,88780.0,20.0222,20.0617,19.9827,20.0617,88780.0
2016-02-09 12:25:00,25.4,25.47,25.34,25.37,109535.0,20.0617,20.117,20.0143,20.038,109535.0
2016-02-09 12:30:00,25.38,25.46,25.36,25.44,82353.0,20.0459,20.1091,20.0301,20.0933,82353.0
2016-02-09 12:35:00,25.45,25.57,25.4,25.57,155243.0,20.1012,20.196,20.0617,20.196,155243.0
2016-02-09 12:40:00,25.56,25.57,25.45,25.47,96025.0,20.1881,20.196,20.1012,20.117,96025.0
2016-02-09 12:45:00,25.46,25.51,25.42,25.46,94577.0,20.1091,20.1486,20.0775,20.1091,94577.0
2016-02-09 12:50:00,25.45,25.47,25.38,25.41,171204.0,20.1012,20.117,20.0459,20.0696,171204.0
2016-02-09 12:55:00,25.42,25.42,25.35,25.36,179441.0,20.0775,20.0775,20.0222,20.0301,179441.0
2016-02-09 13:00:00,25.36,25.38,25.33,25.37,168150.0,20.0301,20.0459,20.0064,20.038,168150.0
2016-02-09 13:05:00,25.37,25.42,25.35,25.35,159458.0,20.038,20.0775,20.0222,20.0222,159458.0
2016-02-09 13:10:00,25.35,25.56,25.34,25.45,264918.0,20.0222,20.1881,20.0143,20.1012,264918.0
2016-02-09 13:15:00,25.44,25.45,25.32,25.34,89455.0,20.0933,20.1012,19.9985,20.0143,89455.0
2016-02-09 13:20:00,25.33,25.35,25.23,25.25,104779.0,20.0064,20.0222,19.9274,19.9432,104779.0
2016-02-09 13:25:00,25.25,25.37,25.21,25.36,106213.0,19.9432,20.038,19.9116,20.0301,106213.0
2016-02-09 13:30:00,25.36,25.36,25.15,25.19,155635.0,20.0301,20.0301,19.8642,19.8958,155635.0
2016-02-09 13:35:00,25.18,25.34,25.16,25.25,87986.0,19.8879,20.0143,19.8721,19.9432,87986.0
2016-02-09 13:40:00,25.24,25.24,25.14,25.17,67530.0,19.9353,19.9353,19.8563,19.88,67530.0
2016-02-09 13:45:00,25.17,25.27,25.17,25.19,80760.0,19.88,19.959,19.88,19.8958,80760.0
2016-02-09 13:50:00,25.17,25.22,25.08,25.14,119967.0,19.88,19.9195,19.8089,19.8563,119967.0
2016-02-09 13:55:00,25.13,25.14,25.04,25.06,128646.0,19.8484,19.8563,19.7774,19.7932,128646.0
2016-02-09 14:00:00,25.07,25.09,24.97,25.01,260720.0,19.801,19.8168,19.7221,19.7537,260720.0
2016-02-09 14:05:00,25.01,25.12,24.92,24.92,235838.0,19.7537,19.8405,19.6826,19.6826,235838.0
2016-02-09 14:10:00,24.93,25.06,24.88,24.97,179350.0,19.6905,19.7932,19.651,19.7221,179350.0
2016-02-09 14:15:00,24.98,25.03,24.91,25.01,133741.0,19.73,19.7695,19.6747,19.7537,133741.0
2016-02-09 14:20:00,25.02,25.02,24.94,24.98,101399.0,19.7616,19.7616,19.6984,19.73,101399.0
2016-02-09 14:25:00,24.98,25.01,24.87,24.88,125410.0,19.73,19.7537,19.6431,19.651,125410.0
2016-02-09 14:30:00,24.88,24.99,24.87,24.92,102132.0,19.651,19.7379,19.6431,19.6826,102132.0
2016-02-09 14:35:00,24.92,25.06,24.88,25.05,394500.0,19.6826,19.7932,19.651,19.7853,394500.0
2016-02-09 14:40:00,25.06,25.14,24.97,24.97,240784.0,19.7932,19.8563,19.7221,19.7221,240784.0
2016-02-09 14:45:00,24.97,25.02,24.9,24.91,107423.0,19.7221,19.7616,19.6668,19.6747,107423.0
2016-02-09 14:50:00,24.9,24.97,24.76,24.77,234485.0,19.6668,19.7221,19.5562,19.5641,234485.0
2016-02-09 14:55:00,24.77,24.87,24.66,24.68,213846.0,19.5641,19.6431,19.4772,19.493,213846.0
2016-02-09 15:00:00,24.67,24.72,24.61,24.64,340530.0,19.4851,19.5246,19.4377,19.4614,340530.0
2016-02-09 15:05:00,24.63,24.64,24.48,24.49,421306.0,19.4535,19.4614,19.335,19.3429,421306.0
2016-02-09 15:10:00,24.48,24.5,24.21,24.25,697015.0,19.335,19.3508,19.1218,19.1534,697015.0
2016-02-09 15:15:00,24.25,24.25,23.96,24.05,705393.0,19.1534,19.1534,18.9243,18.9954,705393.0
2016-02-09 15:20:00,24.05,24.37,24.04,24.28,426087.0,18.9954,19.2482,18.9875,19.1771,426087.0
2016-02-09 15:25:00,24.27,24.28,24.07,24.09,443737.0,19.1692,19.1771,19.0112,19.027,443737.0
2016-02-09 15:30:00,24.1,24.22,24.07,24.2,337070.0,19.0349,19.1297,19.0112,19.1139,337070.0
2016-02-09 15:35:00,24.21,24.58,24.21,24.4,576474.0,19.1218,19.414,19.1218,19.2719,576474.0
2016-02-09 15:40:00,24.4,24.46,24.3,24.32,414780.0,19.2719,19.3193,19.1929,19.2087,414780.0
2016-02-09 15:45:00,24.31,24.35,24.21,24.21,326133.0,19.2008,19.2324,19.1218,19.1218,326133.0
2016-02-09 15:50:00,24.22,24.3,24.2,24.2,432325.0,19.1297,19.1929,19.1139,19.1139,432325.0
2016-02-09 15:55:00,24.21,24.36,24.2,24.29,1141954.0,19.1218,19.2403,19.1139,19.185,1141954.0
2016-02-10 09:30:00,23.81,23.99,23.0,23.03,902926.0,18.8059,18.948,18.1661,18.1898,902926.0
2016-02-10 09:35:00,23.02,23.2,22.87,23.14,501297.0,18.1819,18.3241,18.0634,18.2767,501297.0
2016-02-10 09:40:00,23.14,23.26,23.01,23.26,342636.0,18.2767,18.3715,18.174,18.3715,342636.0
2016-02-10 09:45:00,23.25,23.32,23.16,23.31,348814.0,18.3636,18.4188,18.2925,18.4109,348814.0
2016-02-10 09:50:00,23.31,23.49,23.28,23.29,324876.0,18.4109,18.5531,18.3873,18.3952,324876.0
2016-02-10 09:55:00,23.28,23.33,23.11,23.12,223232.0,18.3873,18.4267,18.253,18.2609,223232.0
2016-02-10 10:00:00,23.12,23.16,22.87,22.88,396085.0,18.2609,18.2925,18.0634,18.0713,396085.0
2016-02-10 10:05:00,22.88,23.02,22.78,23.01,300795.0,18.0713,18.1819,17.9923,18.174,300795.0
2016-02-10 10:10:00,23.01,23.03,22.88,22.88,330683.0,18.174,18.1898,18.0713,18.0713,330683.0
2016-02-10 10:15:00,22.89,22.94,22.7,22.92,254143.0,18.0792,18.1187,17.9292,18.1029,254143.0
2016-02-10 10:20:00,22.93,23.12,22.93,23.07,190236.0,18.1108,18.2609,18.1108,18.2214,190236.0
2016-02-10 10:25:00,23.07,23.07,22.73,22.76,242839.0,18.2214,18.2214,17.9528,17.9765,242839.0
2016-02-10 10:30:00,22.77,23.01,22.75,22.91,282375.0,17.9844,18.174,17.9686,18.095,282375.0
2016-02-10 10:35:00,22.9,23.12,22.9,23.12,285653.0,18.0871,18.2609,18.0871,18.2609,285653.0
2016-02-10 10:40:00,23.12,23.14,22.94,23.12,214023.0,18.2609,18.2767,18.1187,18.2609,214023.0
2016-02-10 10:45:00,23.12,23.32,23.09,23.23,286154.0,18.2609,18.4188,18.2372,18.3478,286154.0
2016-02-10 10:50:00,23.21,23.34,23.18,23.21,168647.0,18.332,18.4346,18.3083,18.332,168647.0
2016-02-10 10:55:00,23.21,23.46,23.2,23.39,310099.0,18.332,18.5294,18.3241,18.4741,310099.0
2016-02-10 11:00:00,23.39,23.42,23.18,23.4,397931.0,18.4741,18.4978,18.3083,18.482,397931.0
2016-02-10 11:05:00,23.41,23.46,23.26,23.44,268643.0,18.4899,18.5294,18.3715,18.5136,268643.0
2016-02-10 11:10:00,23.41,23.41,23.19,23.22,250236.0,18.4899,18.4899,18.3162,18.3399,250236.0
2016-02-10 11:15:00,23.22,23.45,23.22,23.38,225795.0,18.3399,18.5215,18.3399,18.4662,225795.0
2016-02-10 11:20:00,23.38,23.39,23.18,23.26,205226.0,18.4662,18.4741,18.3083,18.3715,205226.0
2016-02-10 11:25:00,23.26,23.39,23.23,23.39,144411.0,18.3715,18.4741,18.3478,18.4741,144411.0
2016-02-10 11:30:00,23.39,23.48,23.31,23.32,112499.0,18.4741,18.5452,18.4109,18.4188,112499.0
2016-02-10 11:35:00,23.32,23.54,23.26,23.52,171160.0,18.4188,18.5926,18.3715,18.5768,171160.0
2016-02-10 11:40:00,23.52,23.58,23.47,23.52,146670.0,18.5768,18.6242,18.5373,18.5768,146670.0
2016-02-10 11:45:00,23.51,23.64,23.5,23.61,186711.0,18.5689,18.6716,18.561,18.6479,186711.0
2016-02-10 11:50:00,23.6,23.78,23.52,23.77,158720.0,18.64,18.7822,18.5768,18.7743,158720.0
2016-02-10 11:55:00,23.77,23.81,23.71,23.8,159988.0,18.7743,18.8059,18.7269,18.798,159988.0
2016-02-10 12:00:00,23.8,23.9,23.71,23.83,289362.0,18.798,18.8769,18.7269,18.8217,289362.0
2016-02-10 12:05:00,23.83,23.84,23.57,23.62,246256.0,18.8217,18.8296,18.6163,18.6558,246256.0
2016-02-10 12:10:00,23.63,23.82,23.63,23.81,186806.0,18.6637,18.8138,18.6637,18.8059,186806.0
2016-02-10 12:15:00,23.81,23.87,23.8,23.85,113944.0,18.8059,18.8533,18.798,18.8375,113944.0
2016-02-10 12:20:00,23.84,23.86,23.69,23.69,143828.0,18.8296,18.8454,18.7111,18.7111,143828.0
2016-02-10 12:25:00,23.69,23.7,23.51,23.57,156582.0,18.7111,18.719,18.5689,18.6163,156582.0
2016-02-10 12:30:00,23.58,23.63,23.56,23.62,191133.0,18.6242,18.6637,18.6084,18.6558,191133.0
2016-02-10 12:35:00,23.62,23.64,23.48,23.57,132368.0,18.6558,18.6716,18.5452,18.6163,132368.0
2016-02-10 12:40:00,23.56,23.65,23.5,23.52,104901.0,18.6084,18.6795,18.561,18.5768,104901.0
2016-02-10 12:45:00,23.53,23.56,23.49,23.52,102872.0,18.5847,18.6084,18.5531,18.5768,102872.0
2016-02-10 12:50:00,23.52,23.6,23.52,23.57,124723.0,18.5768,18.64,18.5768,18.6163,124723.0
2016-02-10 12:55:00,23.56,23.73,23.55,23.71,211684.0,18.6084,18.7427,18.6005,18.7269,211684.0
2016-02-10 13:00:00,23.71,23.81,23.69,23.8,211601.0,18.7269,18.8059,18.7111,18.798,211601.0
2016-02-10 13:05:00,23.8,23.97,23.79,23.86,221306.0,18.798,18.9322,18.7901,18.8454,221306.0
2016-02-10 13:10:00,23.86,23.87,23.74,23.77,146509.0,18.8454,18.8533,18.7506,18.7743,146509.0
2016-02-10 13:15:00,23.77,23.81,23.63,23.67,172642.0,18.7743,18.8059,18.6637,18.6953,172642.0
2016-02-10 13:20:00,23.67,23.76,23.66,23.72,110921.0,18.6953,18.7664,18.6874,18.7348,110921.0
2016-02-10 13:25:00,23.71,23.74,23.61,23.69,102675.0,18.7269,18.7506,18.6479,18.7111,102675.0
2016-02-10 13:30:00,23.69,23.75,23.67,23.68,126238.0,18.7111,18.7585,18.6953,18.7032,126238.0
2016-02-10 13:35:00,23.69,23.76,23.6,23.73,139597.0,18.7111,18.7664,18.64,18.7427,139597.0
2016-02-10 13:40:00,23.73,23.8,23.72,23.79,70574.0,18.7427,18.798,18.7348,18.7901,70574.0
2016-02-10 13:45:00,23.78,23.78,23.72,23.77,53597.0,18.7822,18.7822,18.7348,18.7743,53597.0
2016-02-10 13:50:00,23.76,23.81,23.71,23.8,109838.0,18.7664,18.8059,18.7269,18.798,109838.0
2016-02-10 13:55:00,23.81,23.87,23.77,23.86,61055.0,18.8059,18.8533,18.7743,18.8454,61055.0
2016-02-10 14:00:00,23.86,23.88,23.81,23.84,130993.0,18.8454,18.8612,18.8059,18.8296,130993.0
2016-02-10 14:05:00,23.84,23.86,23.76,23.81,116213.0,18.8296,18.8454,18.7664,18.8059,116213.0
2016-02-10 14:10:00,23.81,23.92,23.77,23.92,153429.0,18.8059,18.8927,18.7743,18.8927,153429.0
2016-02-10 14:15:00,23.91,23.93,23.83,23.88,111531.0,18.8848,18.9006,18.8217,18.8612,111531.0
2016-02-10 14:20:00,23.87,23.92,23.83,23.88,76336.0,18.8533,18.8927,18.8217,18.8612,76336.0
2016-02-10 14:25:00,23.88,23.94,23.83,23.94,77259.0,18.8612,18.9085,18.8217,18.9085,77259.0
2016-02-10 14:30:00,23.94,23.97,23.86,23.86,54850.0,18.9085,18.9322,18.8454,18.8454,54850.0
2016-02-10 14:35:00,23.86,23.91,23.85,23.91,46438.0,18.8454,18.8848,18.8375,18.8848,46438.0
2016-02-10 14:40:00,23.9,23.92,23.86,23.9,46068.0,18.8769,18.8927,18.8454,18.8769,46068.0
2016-02-10 14:45:00,23.9,23.99,23.89,23.97,57742.0,18.8769,18.948,18.869,18.9322,57742.0
2016-02-10 14:50:00,23.97,24.13,23.96,24.09,167610.0,18.9322,19.0586,18.9243,19.027,167610.0
2016-02-10 14:55:00,24.1,24.11,24.02,24.1,82343.0,19.0349,19.0428,18.9717,19.0349,82343.0
2016-02-10 15:00:00,24.11,24.11,24.02,24.08,102410.0,19.0428,19.0428,18.9717,19.0191,102410.0
2016-02-10 15:05:00,24.08,24.1,23.98,23.98,111081.0,19.0191,19.0349,18.9401,18.9401,111081.0
2016-02-10 15:10:00,23.98,24.09,23.96,24.09,116417.0,18.9401,19.027,18.9243,19.027,116417.0
2016-02-10 15:15:00,24.09,24.15,24.04,24.1,128593.0,19.027,19.0744,18.9875,19.0349,128593.0
2016-02-10 15:20:00,24.09,24.12,24.03,24.05,105244.0,19.027,19.0507,18.9796,18.9954,105244.0
2016-02-10 15:25:00,24.06,24.13,24.05,24.07,60118.0,19.0033,19.0586,18.9954,19.0112,60118.0
2016-02-10 15:30:00,24.08,24.15,24.03,24.14,157069.0,19.0191,19.0744,18.9796,19.0665,157069.0
2016-02-10 15:35:00,24.13,24.16,24.08,24.14,130792.0,19.0586,19.0823,19.0191,19.0665,130792.0
2016-02-10 15:40:00,24.14,24.29,24.13,24.26,268321.0,19.0665,19.185,19.0586,19.1613,268321.0
2016-02-10 15:45:00,24.27,24.35,24.26,24.34,244680.0,19.1692,19.2324,19.1613,19.2245,244680.0
2016-02-10 15:50:00,24.34,24.34,24.28,24.32,304429.0,19.2245,19.2245,19.1771,19.2087,304429.0
2016-02-10 15:55:00,24.33,24.38,24.29,24.3,492729.0,19.2166,19.2561,19.185,19.1929,492729.0
2016-02-11 09:30:00,26.05,26.1,25.78,25.81,590073.0,20.5751,20.6146,20.3618,20.3855,590073.0
2016-02-11 09:35:00,25.81,26.07,25.63,25.86,817874.0,20.3855,20.5909,20.2434,20.425,817874.0
2016-02-11 09:40:00,25.86,25.88,25.3,25.39,368596.0,20.425,20.4408,19.9827,20.0538,368596.0
2016-02-11 09:45:00,25.38,25.39,25.1,25.25,459538.0,20.0459,20.0538,19.8247,19.9432,459538.0
2016-02-11 09:50:00,25.25,25.38,25.03,25.08,405369.0,19.9432,20.0459,19.7695,19.8089,405369.0
2016-02-11 09:55:00,25.09,25.21,24.93,25.0,489674.0,19.8168,19.9116,19.6905,19.7458,489674.0
2016-02-11 10:00:00,24.99,25.27,24.96,25.26,478287.0,19.7379,19.959,19.7142,19.9511,478287.0
2016-02-11 10:05:00,25.27,25.35,25.22,25.23,269831.0,19.959,20.0222,19.9195,19.9274,269831.0
2016-02-11 10:10:00,25.24,25.46,25.22,25.23,339263.0,19.9353,20.1091,19.9195,19.9274,339263.0
2016-02-11 10:15:00,25.24,25.58,25.22,25.54,371251.0,19.9353,20.2039,19.9195,20.1723,371251.0
2016-02-11 10:20:00,25.54,25.65,25.48,25.53,305622.0,20.1723,20.2592,20.1249,20.1644,305622.0
2016-02-11 10:25:00,25.53,25.55,25.38,25.5,231795.0,20.1644,20.1802,20.0459,20.1407,231795.0
2016-02-11 10:30:00,25.5,25.54,25.39,25.53,288807.0,20.1407,20.1723,20.0538,20.1644,288807.0
2016-02-11 10:35:00,25.54,25.54,25.22,25.26,238024.0,20.1723,20.1723,19.9195,19.9511,238024.0
2016-02-11 10:40:00,25.26,25.34,25.13,25.2,203863.0,19.9511,20.0143,19.8484,19.9037,203863.0
2016-02-11 10:45:00,25.21,25.28,25.17,25.28,136176.0,19.9116,19.9669,19.88,19.9669,136176.0
2016-02-11 10:50:00,25.28,25.32,25.18,25.22,224205.0,19.9669,19.9985,19.8879,19.9195,224205.0
2016-02-11 10:55:00,25.23,25.25,25.08,25.08,311089.0,19.9274,19.9432,19.8089,19.8089,311089.0
2016-02-11 11:00:00,25.09,25.15,24.91,25.0,400241.0,19.8168,19.8642,19.6747,19.7458,400241.0
2016-02-11 11:05:00,25.0,25.05,24.96,25.02,207358.0,19.7458,19.7853,19.7142,19.7616,207358.0
2016-02-11 11:10:00,25.02,25.02,24.82,24.99,514928.0,19.7616,19.7616,19.6036,19.7379,514928.0
2016-02-11 11:15:00,24.98,25.17,24.97,25.12,303327.0,19.73,19.88,19.7221,19.8405,303327.0
2016-02-11 11:20:00,25.13,25.16,25.01,25.05,155585.0,19.8484,19.8721,19.7537,19.7853,155585.0
2016-02-11 11:25:00,25.05,25.17,24.95,25.15,209051.0,19.7853,19.88,19.7063,19.8642,209051.0
2016-02-11 11:30:00,25.16,25.32,25.14,25.2,292328.0,19.8721,19.9985,19.8563,19.9037,292328.0
2016-02-11 11:35:00,25.19,25.34,25.17,25.29,324413.0,19.8958,20.0143,19.88,19.9748,324413.0
2016-02-11 11:40:00,25.29,25.31,24.9,25.02,329394.0,19.9748,19.9906,19.6668,19.7616,329394.0
2016-02-11 11:45:00,25.02,25.09,24.94,25.08,228718.0,19.7616,19.8168,19.6984,19.8089,228718.0
2016-02-11 11:50:00,25.08,25.17,25.04,25.14,233527.0,19.8089,19.88,19.7774,19.8563,233527.0
2016-02-11 11:55:00,25.15,25.2,24.92,25.19,304356.0,19.8642,19.9037,19.6826,19.8958,304356.0
2016-02-11 12:00:00,25.2,25.24,25.13,25.16,136046.0,19.9037,19.9353,19.8484,19.8721,136046.0
2016-02-11 12:05:00,25.17,25.22,25.14,25.21,199828.0,19.88,19.9195,19.8563,19.9116,199828.0
2016-02-11 12:10:00,25.2,25.22,25.1,25.19,106441.0,19.9037,19.9195,19.8247,19.8958,106441.0
2016-02-11 12:15:00,25.18,25.25,25.14,25.22,100566.0,19.8879,19.9432,19.8563,19.9195,100566.0
2016-02-11 12:20:00,25.22,25.29,25.17,25.25,89996.0,19.9195,19.9748,19.88,19.9432,89996.0
2016-02-11 12:25:00,25.26,25.29,25.24,25.28,111595.0,19.9511,19.9748,19.9353,19.9669,111595.0
2016-02-11 12:30:00,25.28,25.29,25.22,25.25,117852.0,19.9669,19.9748,19.9195,19.9432,117852.0
2016-02-11 12:35:00,25.25,25.26,24.99,25.14,208577.0,19.9432,19.9511,19.7379,19.8563,208577.0
2016-02-11 12:40:00,25.14,25.26,25.14,25.14,90837.0,19.8563,19.9511,19.8563,19.8563,90837.0
2016-02-11 12:45:00,25.15,25.21,24.91,25.01,182288.0,19.8642,19.9116,19.6747,19.7537,182288.0
2016-02-11 12:50:00,25.02,25.05,24.92,24.99,133821.0,19.7616,19.7853,19.6826,19.7379,133821.0
2016-02-11 12:55:00,25.0,25.09,24.93,25.09,271558.0,19.7458,19.8168,19.6905,19.8168,271558.0
2016-02-11 13:00:00,25.09,25.16,24.99,25.01,139378.0,19.8168,19.8721,19.7379,19.7537,139378.0
2016-02-11 13:05:00,25.01,25.07,24.99,25.06,130719.0,19.7537,19.801,19.7379,19.7932,130719.0
2016-02-11 13:10:00,25.05,25.08,25.0,25.04,139600.0,19.7853,19.8089,19.7458,19.7774,139600.0
2016-02-11 13:15:00,25.04,25.15,25.03,25.1,190180.0,19.7774,19.8642,19.7695,19.8247,190180.0
2016-02-11 13:20:00,25.1,25.22,25.05,25.22,119513.0,19.8247,19.9195,19.7853,19.9195,119513.0
2016-02-11 13:25:00,25.21,25.29,25.2,25.23,134121.0,19.9116,19.9748,19.9037,19.9274,134121.0
2016-02-11 13:30:00,25.23,25.29,25.21,25.29,112422.0,19.9274,19.9748,19.9116,19.9748,112422.0
2016-02-11 13:35:00,25.29,25.29,25.24,25.28,133917.0,19.9748,19.9748,19.9353,19.9669,133917.0
2016-02-11 13:40:00,25.28,25.34,25.22,25.24,181665.0,19.9669,20.0143,19.9195,19.9353,181665.0
2016-02-11 13:45:00,25.23,25.31,25.2,25.3,78459.0,19.9274,19.9906,19.9037,19.9827,78459.0
2016-02-11 13:50:00,25.3,25.35,25.28,25.33,79461.0,19.9827,20.0222,19.9669,20.0064,79461.0
2016-02-11 13:55:00,25.33,25.36,25.17,25.18,113662.0,20.0064,20.0301,19.88,19.8879,113662.0
2016-02-11 14:00:00,25.18,25.33,25.17,25.33,133238.0,19.8879,20.0064,19.88,20.0064,133238.0
2016-02-11 14:05:00,25.32,25.39,25.3,25.37,106949.0,19.9985,20.0538,19.9827,20.038,106949.0
2016-02-11 14:10:00,25.37,25.42,25.29,25.34,106543.0,20.038,20.0775,19.9748,20.0143,106543.0
2016-02-11 14:15:00,25.33,25.4,25.32,25.38,99211.0,20.0064,20.0617,19.9985,20.0459,99211.0
2016-02-11 14:20:00,25.39,25.46,25.37,25.38,134592.0,20.0538,20.1091,20.038,20.0459,134592.0
2016-02-11 14:25:00,25.37,25.42,25.32,25.38,87025.0,20.038,20.0775,19.9985,20.0459,87025.0
2016-02-11 14:30:00,25.38,25.43,25.31,25.39,101801.0,20.0459,20.0854,19.9906,20.0538,101801.0
2016-02-11 14:35:00,25.39,25.49,25.33,25.35,217936.0,20.0538,20.1328,20.0064,20.0222,217936.0
2016-02-11 14:40:00,25.34,25.38,25.22,25.36,295945.0,20.0143,20.0459,19.9195,20.0301,295945.0
2016-02-11 14:45:00,25.36,25.48,25.35,25.36,250648.0,20.0301,20.1249,20.0222,20.0301,250648.0
2016-02-11 14:50:00,25.37,25.43,25.29,25.35,159980.0,20.038,20.0854,19.9748,20.0222,159980.0
2016-02-11 14:55:00,25.34,25.35,25.15,25.28,219315.0,20.0143,20.0222,19.8642,19.9669,219315.0
2016-02-11 15:00:00,25.28,25.32,25.21,25.28,192695.0,19.9669,19.9985,19.9116,19.9669,192695.0
2016-02-11 15:05:00,25.27,25.4,25.23,25.39,202949.0,19.959,20.0617,19.9274,20.0538,202949.0
2016-02-11 15:10:00,25.39,25.42,25.32,25.38,204987.0,20.0538,20.0775,19.9985,20.0459,204987.0
2016-02-11 15:15:00,25.38,25.45,25.35,25.4,157483.0,20.0459,20.1012,20.0222,20.0617,157483.0
2016-02-11 15:20:00,25.41,25.43,25.27,25.3,250031.0,20.0696,20.0854,19.959,19.9827,250031.0
2016-02-11 15:25:00,25.31,25.36,25.25,25.26,129443.0,19.9906,20.0301,19.9432,19.9511,129443.0
2016-02-11 15:30:00,25.25,25.33,25.23,25.27,110143.0,19.9432,20.0064,19.9274,19.959,110143.0
2016-02-11 15:35:00,25.27,25.32,25.18,25.19,148844.0,19.959,19.9985,19.8879,19.8958,148844.0
2016-02-11 15:40:00,25.18,25.22,25.04,25.07,200091.0,19.8879,19.9195,19.7774,19.801,200091.0
2016-02-11 15:45:00,25.07,25.09,25.03,25.04,190875.0,19.801,19.8168,19.7695,19.7774,190875.0
2016-02-11 15:50:00,25.04,25.08,25.04,25.06,314618.0,19.7774,19.8089,19.7774,19.7932,314618.0
2016-02-11 15:55:00,25.06,25.06,25.01,25.03,596820.0,19.7932,19.7932,19.7537,19.7695,596820.0
2016-02-12 09:30:00,24.8,24.83,24.62,24.62,308410.0,19.5878,19.6115,19.4456,19.4456,308410.0
2016-02-12 09:35:00,24.61,25.03,24.56,25.02,223248.0,19.4377,19.7695,19.3982,19.7616,223248.0
2016-02-12 09:40:00,25.03,25.03,24.72,24.76,221248.0,19.7695,19.7695,19.5246,19.5562,221248.0
2016-02-12 09:45:00,24.77,25.26,24.77,25.22,379662.0,19.5641,19.9511,19.5641,19.9195,379662.0
2016-02-12 09:50:00,25.22,25.41,25.12,25.39,294554.0,19.9195,20.0696,19.8405,20.0538,294554.0
2016-02-12 09:55:00,25.38,25.4,25.23,25.37,179760.0,20.0459,20.0617,19.9274,20.038,179760.0
2016-02-12 10:00:00,25.36,25.46,25.2,25.29,243006.0,20.0301,20.1091,19.9037,19.9748,243006.0
2016-02-12 10:05:00,25.28,25.44,25.23,25.41,148524.0,19.9669,20.0933,19.9274,20.0696,148524.0
2016-02-12 10:10:00,25.42,25.58,25.37,25.49,308588.0,20.0775,20.2039,20.038,20.1328,308588.0
2016-02-12 10:15:00,25.48,25.57,25.27,25.3,327472.0,20.1249,20.196,19.959,19.9827,327472.0
2016-02-12 10:20:00,25.31,25.36,25.17,25.24,180191.0,19.9906,20.0301,19.88,19.9353,180191.0
2016-02-12 10:25:00,25.21,25.34,25.14,25.28,149912.0,19.9116,20.0143,19.8563,19.9669,149912.0
2016-02-12 10:30:00,25.29,25.35,25.19,25.27,137146.0,19.9748,20.0222,19.8958,19.959,137146.0
2016-02-12 10:35:00,25.27,25.43,25.22,25.38,190457.0,19.959,20.0854,19.9195,20.0459,190457.0
2016-02-12 10:40:00,25.37,25.47,25.35,25.43,177070.0,20.038,20.117,20.0222,20.0854,177070.0
2016-02-12 10:45:00,25.43,25.57,25.41,25.54,255040.0,20.0854,20.196,20.0696,20.1723,255040.0
2016-02-12 10:50:00,25.55,25.57,25.45,25.56,303816.0,20.1802,20.196,20.1012,20.1881,303816.0
2016-02-12 10:55:00,25.55,25.56,25.4,25.45,126811.0,20.1802,20.1881,20.0617,20.1012,126811.0
2016-02-12 11:00:00,25.44,25.53,25.38,25.53,120414.0,20.0933,20.1644,20.0459,20.1644,120414.0
2016-02-12 11:05:00,25.54,25.58,25.39,25.44,153764.0,20.1723,20.2039,20.0538,20.0933,153764.0
2016-02-12 11:10:00,25.44,25.53,25.32,25.35,143162.0,20.0933,20.1644,19.9985,20.0222,143162.0
2016-02-12 11:15:00,25.36,25.45,25.23,25.24,179698.0,20.0301,20.1012,19.9274,19.9353,179698.0
2016-02-12 11:20:00,25.24,25.31,25.21,25.25,164550.0,19.9353,19.9906,19.9116,19.9432,164550.0
2016-02-12 11:25:00,25.25,25.49,25.24,25.44,164910.0,19.9432,20.1328,19.9353,20.0933,164910.0
2016-02-12 11:30:00,25.45,25.52,25.41,25.47,95544.0,20.1012,20.1565,20.0696,20.117,95544.0
2016-02-12 11:35:00,25.46,25.71,25.46,25.71,205180.0,20.1091,20.3065,20.1091,20.3065,205180.0
2016-02-12 11:40:00,25.69,25.72,25.57,25.59,114333.0,20.2907,20.3144,20.196,20.2118,114333.0
2016-02-12 11:45:00,25.59,25.67,25.59,25.62,87502.0,20.2118,20.2749,20.2118,20.2355,87502.0
2016-02-12 11:50:00,25.63,25.7,25.61,25.63,114914.0,20.2434,20.2986,20.2276,20.2434,114914.0
2016-02-12 11:55:00,25.62,25.66,25.59,25.62,61368.0,20.2355,20.267,20.2118,20.2355,61368.0
2016-02-12 12:00:00,25.63,25.72,25.57,25.67,76416.0,20.2434,20.3144,20.196,20.2749,76416.0
2016-02-12 12:05:00,25.67,25.78,25.64,25.77,89684.0,20.2749,20.3618,20.2513,20.3539,89684.0
2016-02-12 12:10:00,25.77,25.78,25.65,25.66,224985.0,20.3539,20.3618,20.2592,20.267,224985.0
2016-02-12 12:15:00,25.66,25.66,25.52,25.59,87827.0,20.267,20.267,20.1565,20.2118,87827.0
2016-02-12 12:20:00,25.59,25.65,25.58,25.61,49916.0,20.2118,20.2592,20.2039,20.2276,49916.0
2016-02-12 12:25:00,25.61,25.63,25.57,25.61,70342.0,20.2276,20.2434,20.196,20.2276,70342.0
2016-02-12 12:30:00,25.61,25.62,25.55,25.56,68364.0,20.2276,20.2355,20.1802,20.1881,68364.0
2016-02-12 12:35:00,25.55,25.67,25.55,25.63,144801.0,20.1802,20.2749,20.1802,20.2434,144801.0
2016-02-12 12:40:00,25.63,25.64,25.52,25.54,92246.0,20.2434,20.2513,20.1565,20.1723,92246.0
2016-02-12 12:45:00,25.54,25.57,25.48,25.49,90931.0,20.1723,20.196,20.1249,20.1328,90931.0
2016-02-12 12:50:00,25.49,25.53,25.48,25.49,90430.0,20.1328,20.1644,20.1249,20.1328,90430.0
2016-02-12 12:55:00,25.49,25.49,25.43,25.43,105939.0,20.1328,20.1328,20.0854,20.0854,105939.0
2016-02-12 13:00:00,25.44,25.47,25.4,25.41,114170.0,20.0933,20.117,20.0617,20.0696,114170.0
2016-02-12 13:05:00,25.41,25.49,25.41,25.43,81593.0,20.0696,20.1328,20.0696,20.0854,81593.0
2016-02-12 13:10:00,25.43,25.49,25.38,25.47,124180.0,20.0854,20.1328,20.0459,20.117,124180.0
2016-02-12 13:15:00,25.47,25.57,25.45,25.49,97156.0,20.117,20.196,20.1012,20.1328,97156.0
2016-02-12 13:20:00,25.49,25.59,25.48,25.59,79451.0,20.1328,20.2118,20.1249,20.2118,79451.0
2016-02-12 13:25:00,25.58,25.64,25.54,25.62,80921.0,20.2039,20.2513,20.1723,20.2355,80921.0
2016-02-12 13:30:00,25.61,25.67,25.59,25.65,81275.0,20.2276,20.2749,20.2118,20.2592,81275.0
2016-02-12 13:35:00,25.65,25.74,25.64,25.73,134269.0,20.2592,20.3302,20.2513,20.3223,134269.0
2016-02-12 13:40:00,25.73,25.75,25.68,25.69,66255.0,20.3223,20.3381,20.2828,20.2907,66255.0
2016-02-12 13:45:00,25.69,25.75,25.63,25.74,176660.0,20.2907,20.3381,20.2434,20.3302,176660.0
2016-02-12 13:50:00,25.74,25.84,25.72,25.84,72109.0,20.3302,20.4092,20.3144,20.4092,72109.0
2016-02-12 13:55:00,25.84,25.94,25.83,25.92,121084.0,20.4092,20.4882,20.4013,20.4724,121084.0
2016-02-12 14:00:00,25.92,25.93,25.83,25.91,136644.0,20.4724,20.4803,20.4013,20.4645,136644.0
2016-02-12 14:05:00,25.92,25.95,25.88,25.91,75218.0,20.4724,20.4961,20.4408,20.4645,75218.0
2016-02-12 14:10:00,25.91,25.91,25.78,25.83,132455.0,20.4645,20.4645,20.3618,20.4013,132455.0
2016-02-12 14:15:00,25.83,25.94,25.81,25.83,80771.0,20.4013,20.4882,20.3855,20.4013,80771.0
2016-02-12 14:20:00,25.83,25.89,25.82,25.88,98993.0,20.4013,20.4487,20.3934,20.4408,98993.0
2016-02-12 14:25:00,25.88,25.95,25.88,25.94,119028.0,20.4408,20.4961,20.4408,20.4882,119028.0
2016-02-12 14:30:00,25.94,25.95,25.85,25.92,109648.0,20.4882,20.4961,20.4171,20.4724,109648.0
2016-02-12 14:35:00,25.93,25.95,25.91,25.93,59095.0,20.4803,20.4961,20.4645,20.4803,59095.0
2016-02-12 14:40:00,25.93,25.94,25.87,25.88,73948.0,20.4803,20.4882,20.4329,20.4408,73948.0
2016-02-12 14:45:00,25.88,25.88,25.66,25.71,193151.0,20.4408,20.4408,20.267,20.3065,193151.0
2016-02-12 14:50:00,25.72,25.8,25.7,25.76,136070.0,20.3144,20.3776,20.2986,20.346,136070.0
2016-02-12 14:55:00,25.76,25.78,25.66,25.66,107838.0,20.346,20.3618,20.267,20.267,107838.0
2016-02-12 15:00:00,25.67,25.7,25.63,25.66,128053.0,20.2749,20.2986,20.2434,20.267,128053.0
2016-02-12 15:05:00,25.66,25.69,25.58,25.61,143051.0,20.267,20.2907,20.2039,20.2276,143051.0
2016-02-12 15:10:00,25.61,25.68,25.59,25.64,96427.0,20.2276,20.2828,20.2118,20.2513,96427.0
2016-02-12 15:15:00,25.64,25.66,25.56,25.58,148677.0,20.2513,20.267,20.1881,20.2039,148677.0
2016-02-12 15:20:00,25.58,25.64,25.53,25.63,144574.0,20.2039,20.2513,20.1644,20.2434,144574.0
2016-02-12 15:25:00,25.63,25.69,25.61,25.69,161431.0,20.2434,20.2907,20.2276,20.2907,161431.0
2016-02-12 15:30:00,25.68,25.69,25.58,25.59,109804.0,20.2828,20.2907,20.2039,20.2118,109804.0
2016-02-12 15:35:00,25.59,25.65,25.58,25.61,163095.0,20.2118,20.2592,20.2039,20.2276,163095.0
2016-02-12 15:40:00,25.6,25.66,25.55,25.64,178568.0,20.2197,20.267,20.1802,20.2513,178568.0
2016-02-12 15:45:00,25.65,25.73,25.62,25.72,159745.0,20.2592,20.3223,20.2355,20.3144,159745.0
2016-02-12 15:50:00,25.72,25.73,25.7,25.71,203038.0,20.3144,20.3223,20.2986,20.3065,203038.0
2016-02-12 15:55:00,25.7,25.79,25.7,25.77,644823.0,20.2986,20.3697,20.2986,20.3539,644823.0
2016-02-16 09:30:00,24.66,25.3,24.54,25.1,500773.0,19.4772,19.9827,19.3824,19.8247,500773.0
2016-02-16 09:35:00,25.1,25.29,24.94,25.11,313824.0,19.8247,19.9748,19.6984,19.8326,313824.0
2016-02-16 09:40:00,25.11,25.31,24.85,24.89,429429.0,19.8326,19.9906,19.6273,19.6589,429429.0
2016-02-16 09:45:00,24.89,24.98,24.81,24.86,211268.0,19.6589,19.73,19.5957,19.6352,211268.0
2016-02-16 09:50:00,24.85,25.0,24.71,24.85,354292.0,19.6273,19.7458,19.5167,19.6273,354292.0
2016-02-16 09:55:00,24.85,24.96,24.78,24.79,128452.0,19.6273,19.7142,19.572,19.5799,128452.0
2016-02-16 10:00:00,24.8,24.81,24.6,24.69,244770.0,19.5878,19.5957,19.4298,19.5009,244770.0
2016-02-16 10:05:00,24.7,24.95,24.7,24.95,227032.0,19.5088,19.7063,19.5088,19.7063,227032.0
2016-02-16 10:10:00,24.95,24.98,24.81,24.94,126402.0,19.7063,19.73,19.5957,19.6984,126402.0
2016-02-16 10:15:00,24.93,25.13,24.88,25.12,130340.0,19.6905,19.8484,19.651,19.8405,130340.0
2016-02-16 10:20:00,25.12,25.23,25.03,25.17,186834.0,19.8405,19.9274,19.7695,19.88,186834.0
2016-02-16 10:25:00,25.16,25.16,24.98,25.0,273206.0,19.8721,19.8721,19.73,19.7458,273206.0
2016-02-16 10:30:00,25.01,25.01,24.81,24.83,185476.0,19.7537,19.7537,19.5957,19.6115,185476.0
2016-02-16 10:35:00,24.83,24.85,24.76,24.82,142891.0,19.6115,19.6273,19.5562,19.6036,142891.0
2016-02-16 10:40:00,24.82,24.97,24.76,24.76,268071.0,19.6036,19.7221,19.5562,19.5562,268071.0
2016-02-16 10:45:00,24.76,24.81,24.71,24.75,284354.0,19.5562,19.5957,19.5167,19.5483,284354.0
2016-02-16 10:50:00,24.74,25.04,24.72,25.01,242130.0,19.5404,19.7774,19.5246,19.7537,242130.0
2016-02-16 10:55:00,25.01,25.16,24.99,25.14,152699.0,19.7537,19.8721,19.7379,19.8563,152699.0
2016-02-16 11:00:00,25.15,25.42,25.12,25.3,215462.0,19.8642,20.0775,19.8405,19.9827,215462.0
2016-02-16 11:05:00,25.3,25.4,25.27,25.35,118303.0,19.9827,20.0617,19.959,20.0222,118303.0
2016-02-16 11:10:00,25.35,25.43,25.28,25.42,112458.0,20.0222,20.0854,19.9669,20.0775,112458.0
2016-02-16 11:15:00,25.41,25.41,25.28,25.3,106412.0,20.0696,20.0696,19.9669,19.9827,106412.0
2016-02-16 11:20:00,25.31,25.34,25.18,25.23,148774.0,19.9906,20.0143,19.8879,19.9274,148774.0
2016-02-16 11:25:00,25.22,25.34,25.19,25.29,127005.0,19.9195,20.0143,19.8958,19.9748,127005.0
2016-02-16 11:30:00,25.28,25.42,25.23,25.36,101234.0,19.9669,20.0775,19.9274,20.0301,101234.0
2016-02-16 11:35:00,25.35,25.45,25.35,25.41,109974.0,20.0222,20.1012,20.0222,20.0696,109974.0
2016-02-16 11:40:00,25.4,25.44,25.26,25.28,66277.0,20.0617,20.0933,19.9511,19.9669,66277.0
2016-02-16 11:45:00,25.28,25.34,25.27,25.31,41815.0,19.9669,20.0143,19.959,19.9906,41815.0
2016-02-16 11:50:00,25.31,25.36,25.3,25.31,51800.0,19.9906,20.0301,19.9827,19.9906,51800.0
2016-02-16 11:55:00,25.31,25.35,25.28,25.31,48412.0,19.9906,20.0222,19.9669,19.9906,48412.0
2016-02-16 12:00:00,25.3,25.31,25.2,25.21,76767.0,19.9827,19.9906,19.9037,19.9116,76767.0
2016-02-16 12:05:00,25.22,25.23,25.1,25.12,110986.0,19.9195,19.9274,19.8247,19.8405,110986.0
2016-02-16 12:10:00,25.12,25.24,25.11,25.23,68888.0,19.8405,19.9353,19.8326,19.9274,68888.0
2016-02-16 12:15:00,25.23,25.28,25.21,25.23,78189.0,19.9274,19.9669,19.9116,19.9274,78189.0
2016-02-16 12:20:00,25.23,25.24,25.07,25.09,81149.0,19.9274,19.9353,19.801,19.8168,81149.0
2016-02-16 12:25:00,25.09,25.13,25.02,25.06,97645.0,19.8168,19.8484,19.7616,19.7932,97645.0
2016-02-16 12:30:00,25.06,25.07,24.97,25.04,42270.0,19.7932,19.801,19.7221,19.7774,42270.0
2016-02-16 12:35:00,25.03,25.04,24.97,25.04,94823.0,19.7695,19.7774,19.7221,19.7774,94823.0
2016-02-16 12:40:00,25.03,25.06,25.0,25.0,38045.0,19.7695,19.7932,19.7458,19.7458,38045.0
2016-02-16 12:45:00,25.01,25.03,24.99,25.0,60791.0,19.7537,19.7695,19.7379,19.7458,60791.0
2016-02-16 12:50:00,24.99,25.0,24.91,24.93,104872.0,19.7379,19.7458,19.6747,19.6905,104872.0
2016-02-16 12:55:00,24.92,24.92,24.77,24.79,176213.0,19.6826,19.6826,19.5641,19.5799,176213.0
2016-02-16 13:00:00,24.78,24.79,24.66,24.67,205108.0,19.572,19.5799,19.4772,19.4851,205108.0
2016-02-16 13:05:00,24.67,24.73,24.58,24.58,202887.0,19.4851,19.5325,19.414,19.414,202887.0
2016-02-16 13:10:00,24.59,24.64,24.55,24.59,190301.0,19.4219,19.4614,19.3903,19.4219,190301.0
2016-02-16 13:15:00,24.59,24.64,24.55,24.57,136973.0,19.4219,19.4614,19.3903,19.4061,136973.0
2016-02-16 13:20:00,24.57,24.61,24.51,24.57,96709.0,19.4061,19.4377,19.3587,19.4061,96709.0
2016-02-16 13:25:00,24.58,24.69,24.57,24.65,85222.0,19.414,19.5009,19.4061,19.4693,85222.0
2016-02-16 13:30:00,24.65,24.67,24.58,24.61,68228.0,19.4693,19.4851,19.414,19.4377,68228.0
2016-02-16 13:35:00,24.61,24.67,24.52,24.52,121645.0,19.4377,19.4851,19.3666,19.3666,121645.0
2016-02-16 13:40:00,24.53,24.57,24.48,24.51,146700.0,19.3745,19.4061,19.335,19.3587,146700.0
2016-02-16 13:45:00,24.51,24.54,24.49,24.54,104887.0,19.3587,19.3824,19.3429,19.3824,104887.0
2016-02-16 13:50:00,24.54,24.54,24.47,24.49,110929.0,19.3824,19.3824,19.3272,19.3429,110929.0
2016-02-16 13:55:00,24.5,24.53,24.48,24.51,87492.0,19.3508,19.3745,19.335,19.3587,87492.0
2016-02-16 14:00:00,24.51,24.52,24.43,24.46,186982.0,19.3587,19.3666,19.2956,19.3193,186982.0
2016-02-16 14:05:00,24.46,24.52,24.4,24.5,197803.0,19.3193,19.3666,19.2719,19.3508,197803.0
2016-02-16 14:10:00,24.5,24.5,24.43,24.46,121895.0,19.3508,19.3508,19.2956,19.3193,121895.0
2016-02-16 14:15:00,24.46,24.51,24.45,24.46,255941.0,19.3193,19.3587,19.3114,19.3193,255941.0
2016-02-16 14:20:00,24.46,24.52,24.43,24.52,126768.0,19.3193,19.3666,19.2956,19.3666,126768.0
2016-02-16 14:25:00,24.52,24.69,24.5,24.65,251789.0,19.3666,19.5009,19.3508,19.4693,251789.0
2016-02-16 14:30:00,24.65,24.66,24.55,24.56,142463.0,19.4693,19.4772,19.3903,19.3982,142463.0
2016-02-16 14:35:00,24.56,24.61,24.52,24.54,158277.0,19.3982,19.4377,19.3666,19.3824,158277.0
2016-02-16 14:40:00,24.54,24.59,24.53,24.54,90814.0,19.3824,19.4219,19.3745,19.3824,90814.0
2016-02-16 14:45:00,24.54,24.57,24.48,24.52,182398.0,19.3824,19.4061,19.335,19.3666,182398.0
2016-02-16 14:50:00,24.53,24.6,24.52,24.59,78733.0,19.3745,19.4298,19.3666,19.4219,78733.0
2016-02-16 14:55:00,24.6,24.61,24.56,24.56,102886.0,19.4298,19.4377,19.3982,19.3982,102886.0
2016-02-16 15:00:00,24.56,24.57,24.49,24.52,132293.0,19.3982,19.4061,19.3429,19.3666,132293.0
2016-02-16 15:05:00,24.52,24.55,24.4,24.44,268877.0,19.3666,19.3903,19.2719,19.3035,268877.0
2016-02-16 15:10:00,24.44,24.5,24.39,24.4,354928.0,19.3035,19.3508,19.264,19.2719,354928.0
2016-02-16 15:15:00,24.4,24.42,24.35,24.37,103216.0,19.2719,19.2877,19.2324,19.2482,103216.0
2016-02-16 15:20:00,24.37,24.42,24.36,24.38,158011.0,19.2482,19.2877,19.2403,19.2561,158011.0
2016-02-16 15:25:00,24.38,24.47,24.36,24.38,128035.0,19.2561,19.3272,19.2403,19.2561,128035.0
2016-02-16 15:30:00,24.38,24.47,24.38,24.47,110500.0,19.2561,19.3272,19.2561,19.3272,110500.0
2016-02-16 15:35:00,24.47,24.5,24.45,24.48,86388.0,19.3272,19.3508,19.3114,19.335,86388.0
2016-02-16 15:40:00,24.48,24.5,24.41,24.41,190991.0,19.335,19.3508,19.2798,19.2798,190991.0
2016-02-16 15:45:00,24.42,24.47,24.39,24.45,179509.0,19.2877,19.3272,19.264,19.3114,179509.0
2016-02-16 15:50:00,24.45,24.49,24.42,24.48,228529.0,19.3114,19.3429,19.2877,19.335,228529.0
2016-02-16 15:55:00,24.49,24.56,24.48,24.55,524505.0,19.3429,19.3982,19.335,19.3903,524505.0
2016-02-17 09:30:00,24.79,24.79,24.52,24.53,223326.0,19.5799,19.5799,19.3666,19.3745,223326.0
2016-02-17 09:35:00,24.53,24.61,24.37,24.39,207301.0,19.3745,19.4377,19.2482,19.264,207301.0
2016-02-17 09:40:00,24.38,24.48,24.15,24.18,272263.0,19.2561,19.335,19.0744,19.0981,272263.0
2016-02-17 09:45:00,24.19,24.31,24.11,24.19,301086.0,19.106,19.2008,19.0428,19.106,301086.0
2016-02-17 09:50:00,24.19,24.35,24.1,24.11,267395.0,19.106,19.2324,19.0349,19.0428,267395.0
2016-02-17 09:55:00,24.12,24.48,24.12,24.48,232317.0,19.0507,19.335,19.0507,19.335,232317.0
2016-02-17 10:00:00,24.48,24.61,24.46,24.59,176776.0,19.335,19.4377,19.3193,19.4219,176776.0
2016-02-17 10:05:00,24.6,24.76,24.45,24.75,219605.0,19.4298,19.5562,19.3114,19.5483,219605.0
2016-02-17 10:10:00,24.75,24.8,24.6,24.65,173630.0,19.5483,19.5878,19.4298,19.4693,173630.0
2016-02-17 10:15:00,24.65,24.66,24.57,24.61,124284.0,19.4693,19.4772,19.4061,19.4377,124284.0
2016-02-17 10:20:00,24.61,24.74,24.54,24.7,239360.0,19.4377,19.5404,19.3824,19.5088,239360.0
2016-02-17 10:25:00,24.7,24.81,24.65,24.74,155972.0,19.5088,19.5957,19.4693,19.5404,155972.0
2016-02-17 10:30:00,24.73,24.76,24.63,24.64,169885.0,19.5325,19.5562,19.4535,19.4614,169885.0
2016-02-17 10:35:00,24.63,24.65,24.52,24.6,188342.0,19.4535,19.4693,19.3666,19.4298,188342.0
2016-02-17 10:40:00,24.6,24.71,24.59,24.7,90351.0,19.4298,19.5167,19.4219,19.5088,90351.0
2016-02-17 10:45:00,24.71,24.78,24.64,24.71,176733.0,19.5167,19.572,19.4614,19.5167,176733.0
2016-02-17 10:50:00,24.7,24.7,24.48,24.53,206947.0,19.5088,19.5088,19.335,19.3745,206947.0
2016-02-17 10:55:00,24.53,24.55,24.49,24.52,93058.0,19.3745,19.3903,19.3429,19.3666,93058.0
2016-02-17 11:00:00,24.52,24.54,24.38,24.44,170780.0,19.3666,19.3824,19.2561,19.3035,170780.0
2016-02-17 11:05:00,24.44,24.54,24.42,24.49,109797.0,19.3035,19.3824,19.2877,19.3429,109797.0
2016-02-17 11:10:00,24.5,24.63,24.48,24.56,193895.0,19.3508,19.4535,19.335,19.3982,193895.0
2016-02-17 11:15:00,24.55,24.66,24.54,24.54,174036.0,19.3903,19.4772,19.3824,19.3824,174036.0
2016-02-17 11:20:00,24.55,24.79,24.54,24.76,138531.0,19.3903,19.5799,19.3824,19.5562,138531.0
2016-02-17 11:25:00,24.75,24.76,24.64,24.69,154021.0,19.5483,19.5562,19.4614,19.5009,154021.0
2016-02-17 11:30:00,24.69,24.86,24.67,24.82,191418.0,19.5009,19.6352,19.4851,19.6036,191418.0
2016-02-17 11:35:00,24.82,24.97,24.81,24.94,182371.0,19.6036,19.7221,19.5957,19.6984,182371.0
2016-02-17 11:40:00,24.94,25.08,24.94,24.99,151277.0,19.6984,19.8089,19.6984,19.7379,151277.0
2016-02-17 11:45:00,25.0,25.03,24.96,25.01,71590.0,19.7458,19.7695,19.7142,19.7537,71590.0
2016-02-17 11:50:00,25.0,25.04,24.91,24.96,129167.0,19.7458,19.7774,19.6747,19.7142,129167.0
2016-02-17 11:55:00,24.97,25.04,24.97,25.02,59339.0,19.7221,19.7774,19.7221,19.7616,59339.0
2016-02-17 12:00:00,25.02,25.13,25.01,25.11,96891.0,19.7616,19.8484,19.7537,19.8326,96891.0
2016-02-17 12:05:00,25.11,25.13,24.94,24.95,128201.0,19.8326,19.8484,19.6984,19.7063,128201.0
2016-02-17 12:10:00,24.94,25.03,24.9,24.91,59385.0,19.6984,19.7695,19.6668,19.6747,59385.0
2016-02-17 12:15:00,24.91,24.96,24.89,24.95,60004.0,19.6747,19.7142,19.6589,19.7063,60004.0
2016-02-17 12:20:00,24.95,24.97,24.85,24.9,58568.0,19.7063,19.7221,19.6273,19.6668,58568.0
2016-02-17 12:25:00,24.91,24.91,24.71,24.83,99660.0,19.6747,19.6747,19.5167,19.6115,99660.0
2016-02-17 12:30:00,24.83,24.84,24.65,24.66,203536.0,19.6115,19.6194,19.4693,19.4772,203536.0
2016-02-17 12:35:00,24.67,24.77,24.66,24.73,130733.0,19.4851,19.5641,19.4772,19.5325,130733.0
2016-02-17 12:40:00,24.73,24.75,24.67,24.67,157781.0,19.5325,19.5483,19.4851,19.4851,157781.0
2016-02-17 12:45:00,24.68,24.7,24.6,24.69,86431.0,19.493,19.5088,19.4298,19.5009,86431.0
2016-02-17 12:50:00,24.69,24.91,24.69,24.87,84170.0,19.5009,19.6747,19.5009,19.6431,84170.0
2016-02-17 12:55:00,24.86,24.96,24.85,24.95,78371.0,19.6352,19.7142,19.6273,19.7063,78371.0
2016-02-17 13:00:00,24.95,25.02,24.9,24.95,125100.0,19.7063,19.7616,19.6668,19.7063,125100.0
2016-02-17 13:05:00,24.95,25.04,24.95,25.03,90418.0,19.7063,19.7774,19.7063,19.7695,90418.0
2016-02-17 13:10:00,25.02,25.06,24.98,25.0,86309.0,19.7616,19.7932,19.73,19.7458,86309.0
2016-02-17 13:15:00,25.0,25.14,24.99,25.14,55434.0,19.7458,19.8563,19.7379,19.8563,55434.0
2016-02-17 13:20:00,25.14,25.15,25.03,25.11,56015.0,19.8563,19.8642,19.7695,19.8326,56015.0
2016-02-17 13:25:00,25.1,25.12,24.99,25.0,54812.0,19.8247,19.8405,19.7379,19.7458,54812.0
2016-02-17 13:30:00,25.0,25.06,24.93,24.96,109560.0,19.7458,19.7932,19.6905,19.7142,109560.0
2016-02-17 13:35:00,24.95,25.0,24.95,24.95,79291.0,19.7063,19.7458,19.7063,19.7063,79291.0
2016-02-17 13:40:00,24.95,25.04,24.92,24.93,73727.0,19.7063,19.7774,19.6826,19.6905,73727.0
2016-02-17 13:45:00,24.94,24.94,24.81,24.82,59079.0,19.6984,19.6984,19.5957,19.6036,59079.0
2016-02-17 13:50:00,24.82,24.87,24.76,24.79,62588.0,19.6036,19.6431,19.5562,19.5799,62588.0
2016-02-17 13:55:00,24.78,24.91,24.78,24.88,75013.0,19.572,19.6747,19.572,19.651,75013.0
2016-02-17 14:00:00,24.88,25.02,24.85,24.93,149430.0,19.651,19.7616,19.6273,19.6905,149430.0
2016-02-17 14:05:00,24.93,25.08,24.92,25.04,98825.0,19.6905,19.8089,19.6826,19.7774,98825.0
2016-02-17 14:10:00,25.05,25.07,24.88,24.9,146149.0,19.7853,19.801,19.651,19.6668,146149.0
2016-02-17 14:15:00,24.9,24.96,24.69,24.74,196865.0,19.6668,19.7142,19.5009,19.5404,196865.0
2016-02-17 14:20:00,24.75,24.87,24.72,24.78,88710.0,19.5483,19.6431,19.5246,19.572,88710.0
2016-02-17 14:25:00,24.78,24.89,24.77,24.8,103191.0,19.572,19.6589,19.5641,19.5878,103191.0
2016-02-17 14:30:00,24.8,24.83,24.78,24.8,120203.0,19.5878,19.6115,19.572,19.5878,120203.0
2016-02-17 14:35:00,24.79,24.81,24.76,24.8,88897.0,19.5799,19.5957,19.5562,19.5878,88897.0
2016-02-17 14:40:00,24.8,24.8,24.72,24.72,94595.0,19.5878,19.5878,19.5246,19.5246,94595.0
2016-02-17 14:45:00,24.72,24.77,24.71,24.72,70569.0,19.5246,19.5641,19.5167,19.5246,70569.0
2016-02-17 14:50:00,24.73,24.81,24.73,24.74,142073.0,19.5325,19.5957,19.5325,19.5404,142073.0
2016-02-17 14:55:00,24.75,24.79,24.73,24.79,48083.0,19.5483,19.5799,19.5325,19.5799,48083.0
2016-02-17 15:00:00,24.8,24.8,24.72,24.73,128183.0,19.5878,19.5878,19.5246,19.5325,128183.0
2016-02-17 15:05:00,24.73,24.75,24.7,24.75,79234.0,19.5325,19.5483,19.5088,19.5483,79234.0
2016-02-17 15:10:00,24.75,24.76,24.72,24.74,101649.0,19.5483,19.5562,19.5246,19.5404,101649.0
2016-02-17 15:15:00,24.73,24.75,24.69,24.7,48382.0,19.5325,19.5483,19.5009,19.5088,48382.0
2016-02-17 15:20:00,24.7,24.84,24.7,24.83,161894.0,19.5088,19.6194,19.5088,19.6115,161894.0
2016-02-17 15:25:00,24.83,24.87,24.81,24.83,76736.0,19.6115,19.6431,19.5957,19.6115,76736.0
2016-02-17 15:30:00,24.83,24.84,24.78,24.79,73407.0,19.6115,19.6194,19.572,19.5799,73407.0
2016-02-17 15:35:00,24.79,24.9,24.79,24.89,112869.0,19.5799,19.6668,19.5799,19.6589,112869.0
2016-02-17 15:40:00,24.89,24.91,24.88,24.91,160990.0,19.6589,19.6747,19.651,19.6747,160990.0
2016-02-17 15:45:00,24.91,24.95,24.83,24.84,220479.0,19.6747,19.7063,19.6115,19.6194,220479.0
2016-02-17 15:50:00,24.85,24.9,24.83,24.84,285584.0,19.6273,19.6668,19.6115,19.6194,285584.0
2016-02-17 15:55:00,24.84,24.93,24.79,24.82,507501.0,19.6194,19.6905,19.5799,19.6036,507501.0
2016-02-18 09:30:00,24.21,24.28,23.63,23.86,433844.0,19.1218,19.1771,18.6637,18.8454,433844.0
2016-02-18 09:35:00,23.87,24.18,23.83,24.03,292012.0,18.8533,19.0981,18.8217,18.9796,292012.0
2016-02-18 09:40:00,24.03,24.09,23.71,23.77,247004.0,18.9796,19.027,18.7269,18.7743,247004.0
2016-02-18 09:45:00,23.78,24.04,23.42,23.95,403158.0,18.7822,18.9875,18.4978,18.9164,403158.0
2016-02-18 09:50:00,23.95,23.96,23.7,23.78,232017.0,18.9164,18.9243,18.719,18.7822,232017.0
2016-02-18 09:55:00,23.78,24.0,23.73,23.85,311942.0,18.7822,18.9559,18.7427,18.8375,311942.0
2016-02-18 10:00:00,23.85,23.93,23.63,23.68,307339.0,18.8375,18.9006,18.6637,18.7032,307339.0
2016-02-18 10:05:00,23.69,23.69,23.2,23.22,651626.0,18.7111,18.7111,18.3241,18.3399,651626.0
2016-02-18 10:10:00,23.22,23.47,23.12,23.47,364253.0,18.3399,18.5373,18.2609,18.5373,364253.0
2016-02-18 10:15:00,23.47,23.58,23.39,23.57,211263.0,18.5373,18.6242,18.4741,18.6163,211263.0
2016-02-18 10:20:00,23.56,23.7,23.55,23.66,160436.0,18.6084,18.719,18.6005,18.6874,160436.0
2016-02-18 10:25:00,23.66,23.66,23.47,23.49,249372.0,18.6874,18.6874,18.5373,18.5531,249372.0
2016-02-18 10:30:00,23.5,23.5,23.23,23.28,341177.0,18.561,18.561,18.3478,18.3873,341177.0
2016-02-18 10:35:00,23.29,23.53,23.28,23.52,106410.0,18.3952,18.5847,18.3873,18.5768,106410.0
2016-02-18 10:40:00,23.52,23.74,23.52,23.74,130325.0,18.5768,18.7506,18.5768,18.7506,130325.0
2016-02-18 10:45:00,23.74,23.94,23.74,23.88,204461.0,18.7506,18.9085,18.7506,18.8612,204461.0
2016-02-18 10:50:00,23.88,23.93,23.86,23.88,124814.0,18.8612,18.9006,18.8454,18.8612,124814.0
2016-02-18 10:55:00,23.88,23.92,23.83,23.91,82879.0,18.8612,18.8927,18.8217,18.8848,82879.0
2016-02-18 11:00:00,23.91,24.09,23.84,24.03,240120.0,18.8848,19.027,18.8296,18.9796,240120.0
2016-02-18 11:05:00,24.03,24.3,24.02,24.29,215867.0,18.9796,19.1929,18.9717,19.185,215867.0
2016-02-18 11:10:00,24.3,24.35,24.13,24.14,213157.0,19.1929,19.2324,19.0586,19.0665,213157.0
2016-02-18 11:15:00,24.14,24.48,24.14,24.42,232156.0,19.0665,19.335,19.0665,19.2877,232156.0
2016-02-18 11:20:00,24.42,24.67,24.41,24.57,206685.0,19.2877,19.4851,19.2798,19.4061,206685.0
2016-02-18 11:25:00,24.58,24.64,24.43,24.59,141332.0,19.414,19.4614,19.2956,19.4219,141332.0
2016-02-18 11:30:00,24.59,24.8,24.56,24.73,169051.0,19.4219,19.5878,19.3982,19.5325,169051.0
2016-02-18 11:35:00,24.72,24.8,24.68,24.75,227671.0,19.5246,19.5878,19.493,19.5483,227671.0
2016-02-18 11:40:00,24.75,24.79,24.62,24.64,186608.0,19.5483,19.5799,19.4456,19.4614,186608.0
2016-02-18 11:45:00,24.63,24.83,24.63,24.79,206117.0,19.4535,19.6115,19.4535,19.5799,206117.0
2016-02-18 11:50:00,24.78,24.94,24.69,24.94,215169.0,19.572,19.6984,19.5009,19.6984,215169.0
2016-02-18 11:55:00,24.94,25.0,24.8,24.95,234639.0,19.6984,19.7458,19.5878,19.7063,234639.0
2016-02-18 12:00:00,24.95,24.97,24.78,24.83,256371.0,19.7063,19.7221,19.572,19.6115,256371.0
2016-02-18 12:05:00,24.82,25.03,24.74,25.02,203701.0,19.6036,19.7695,19.5404,19.7616,203701.0
2016-02-18 12:10:00,25.03,25.2,24.92,25.2,206654.0,19.7695,19.9037,19.6826,19.9037,206654.0
2016-02-18 12:15:00,25.19,25.2,25.03,25.04,229957.0,19.8958,19.9037,19.7695,19.7774,229957.0
2016-02-18 12:20:00,25.04,25.1,25.0,25.02,136329.0,19.7774,19.8247,19.7458,19.7616,136329.0
2016-02-18 12:25:00,25.02,25.03,24.81,24.9,112734.0,19.7616,19.7695,19.5957,19.6668,112734.0
2016-02-18 12:30:00,24.9,25.09,24.89,25.07,109736.0,19.6668,19.8168,19.6589,19.801,109736.0
2016-02-18 12:35:00,25.07,25.08,24.92,24.96,84912.0,19.801,19.8089,19.6826,19.7142,84912.0
2016-02-18 12:40:00,24.97,25.07,24.97,25.07,73752.0,19.7221,19.801,19.7221,19.801,73752.0
2016-02-18 12:45:00,25.07,25.09,24.92,25.0,94169.0,19.801,19.8168,19.6826,19.7458,94169.0
2016-02-18 12:50:00,25.0,25.15,25.0,25.1,134831.0,19.7458,19.8642,19.7458,19.8247,134831.0
2016-02-18 12:55:00,25.1,25.2,25.04,25.2,82295.0,19.8247,19.9037,19.7774,19.9037,82295.0
2016-02-18 13:00:00,25.2,25.26,25.1,25.16,158565.0,19.9037,19.9511,19.8247,19.8721,158565.0
2016-02-18 13:05:00,25.16,25.17,25.06,25.06,68085.0,19.8721,19.88,19.7932,19.7932,68085.0
2016-02-18 13:10:00,25.06,25.11,24.88,24.89,95006.0,19.7932,19.8326,19.651,19.6589,95006.0
2016-02-18 13:15:00,24.89,25.07,24.84,25.02,114074.0,19.6589,19.801,19.6194,19.7616,114074.0
2016-02-18 13:20:00,25.01,25.08,24.97,24.98,90141.0,19.7537,19.8089,19.7221,19.73,90141.0
2016-02-18 13:25:00,24.97,25.02,24.87,25.02,82176.0,19.7221,19.7616,19.6431,19.7616,82176.0
2016-02-18 13:30:00,25.02,25.08,24.89,24.94,82646.0,19.7616,19.8089,19.6589,19.6984,82646.0
2016-02-18 13:35:00,24.95,25.18,24.92,25.16,124787.0,19.7063,19.8879,19.6826,19.8721,124787.0
2016-02-18 13:40:00,25.16,25.21,25.03,25.06,118973.0,19.8721,19.9116,19.7695,19.7932,118973.0
2016-02-18 13:45:00,25.05,25.22,25.03,25.19,131049.0,19.7853,19.9195,19.7695,19.8958,131049.0
2016-02-18 13:50:00,25.19,25.33,25.18,25.31,174501.0,19.8958,20.0064,19.8879,19.9906,174501.0
2016-02-18 13:55:00,25.3,25.31,25.16,25.17,139465.0,19.9827,19.9906,19.8721,19.88,139465.0
2016-02-18 14:00:00,25.16,25.18,25.05,25.12,141909.0,19.8721,19.8879,19.7853,19.8405,141909.0
2016-02-18 14:05:00,25.11,25.14,24.95,24.95,104847.0,19.8326,19.8563,19.7063,19.7063,104847.0
2016-02-18 14:10:00,24.95,25.04,24.92,25.03,59676.0,19.7063,19.7774,19.6826,19.7695,59676.0
2016-02-18 14:15:00,25.03,25.07,24.98,24.99,98343.0,19.7695,19.801,19.73,19.7379,98343.0
2016-02-18 14:20:00,25.0,25.02,24.88,24.91,89264.0,19.7458,19.7616,19.651,19.6747,89264.0
2016-02-18 14:25:00,24.92,25.0,24.85,24.89,65306.0,19.6826,19.7458,19.6273,19.6589,65306.0
2016-02-18 14:30:00,24.89,24.92,24.86,24.9,54365.0,19.6589,19.6826,19.6352,19.6668,54365.0
2016-02-18 14:35:00,24.89,24.89,24.81,24.83,89208.0,19.6589,19.6589,19.5957,19.6115,89208.0
2016-02-18 14:40:00,24.83,25.0,24.82,25.0,66609.0,19.6115,19.7458,19.6036,19.7458,66609.0
2016-02-18 14:45:00,25.0,25.05,24.96,25.0,76423.0,19.7458,19.7853,19.7142,19.7458,76423.0
2016-02-18 14:50:00,24.99,25.0,24.91,24.98,47831.0,19.7379,19.7458,19.6747,19.73,47831.0
2016-02-18 14:55:00,24.99,25.06,24.95,25.05,77580.0,19.7379,19.7932,19.7063,19.7853,77580.0
2016-02-18 15:00:00,25.05,25.06,24.99,25.03,85769.0,19.7853,19.7932,19.7379,19.7695,85769.0
2016-02-18 15:05:00,25.03,25.13,25.01,25.1,148746.0,19.7695,19.8484,19.7537,19.8247,148746.0
2016-02-18 15:10:00,25.1,25.1,24.98,25.07,191999.0,19.8247,19.8247,19.73,19.801,191999.0
2016-02-18 15:15:00,25.07,25.08,25.0,25.07,166746.0,19.801,19.8089,19.7458,19.801,166746.0
2016-02-18 15:20:00,25.07,25.07,24.99,25.02,85214.0,19.801,19.801,19.7379,19.7616,85214.0
2016-02-18 15:25:00,25.02,25.13,25.01,25.11,124653.0,19.7616,19.8484,19.7537,19.8326,124653.0
2016-02-18 15:30:00,25.11,25.13,25.06,25.1,135704.0,19.8326,19.8484,19.7932,19.8247,135704.0
2016-02-18 15:35:00,25.1,25.13,25.01,25.02,122678.0,19.8247,19.8484,19.7537,19.7616,122678.0
2016-02-18 15:40:00,25.03,25.13,25.02,25.06,150682.0,19.7695,19.8484,19.7616,19.7932,150682.0
2016-02-18 15:45:00,25.07,25.13,25.04,25.1,270078.0,19.801,19.8484,19.7774,19.8247,270078.0
2016-02-18 15:50:00,25.1,25.12,25.03,25.05,244842.0,19.8247,19.8405,19.7695,19.7853,244842.0
2016-02-18 15:55:00,25.05,25.1,25.02,25.07,502471.0,19.7853,19.8247,19.7616,19.801,502471.0
2016-02-19 09:30:00,24.92,25.24,24.92,25.23,346012.0,19.6826,19.9353,19.6826,19.9274,346012.0
2016-02-19 09:35:00,25.23,25.47,25.22,25.41,212900.0,19.9274,20.117,19.9195,20.0696,212900.0
2016-02-19 09:40:00,25.42,25.49,25.31,25.41,220925.0,20.0775,20.1328,19.9906,20.0696,220925.0
2016-02-19 09:45:00,25.4,25.6,25.3,25.59,205842.0,20.0617,20.2197,19.9827,20.2118,205842.0
2016-02-19 09:50:00,25.59,25.6,25.45,25.51,167749.0,20.2118,20.2197,20.1012,20.1486,167749.0
2016-02-19 09:55:00,25.52,25.52,25.28,25.32,256679.0,20.1565,20.1565,19.9669,19.9985,256679.0
2016-02-19 10:00:00,25.32,25.56,25.31,25.56,237913.0,19.9985,20.1881,19.9906,20.1881,237913.0
2016-02-19 10:05:00,25.55,25.56,25.27,25.3,204876.0,20.1802,20.1881,19.959,19.9827,204876.0
2016-02-19 10:10:00,25.3,25.3,25.13,25.17,130756.0,19.9827,19.9827,19.8484,19.88,130756.0
2016-02-19 10:15:00,25.16,25.2,25.01,25.06,145879.0,19.8721,19.9037,19.7537,19.7932,145879.0
2016-02-19 10:20:00,25.05,25.07,25.0,25.05,109417.0,19.7853,19.801,19.7458,19.7853,109417.0
2016-02-19 10:25:00,25.04,25.15,25.04,25.12,94704.0,19.7774,19.8642,19.7774,19.8405,94704.0
2016-02-19 10:30:00,25.12,25.16,25.03,25.06,103721.0,19.8405,19.8721,19.7695,19.7932,103721.0
2016-02-19 10:35:00,25.06,25.12,25.02,25.02,88570.0,19.7932,19.8405,19.7616,19.7616,88570.0
2016-02-19 10:40:00,25.01,25.07,24.97,25.03,145531.0,19.7537,19.801,19.7221,19.7695,145531.0
2016-02-19 10:45:00,25.02,25.02,24.85,24.87,134899.0,19.7616,19.7616,19.6273,19.6431,134899.0
2016-02-19 10:50:00,24.87,25.05,24.86,25.05,97443.0,19.6431,19.7853,19.6352,19.7853,97443.0
2016-02-19 10:55:00,25.05,25.08,24.97,25.04,91016.0,19.7853,19.8089,19.7221,19.7774,91016.0
2016-02-19 11:00:00,25.03,25.1,24.99,25.08,85209.0,19.7695,19.8247,19.7379,19.8089,85209.0
2016-02-19 11:05:00,25.07,25.22,25.06,25.19,97731.0,19.801,19.9195,19.7932,19.8958,97731.0
2016-02-19 11:10:00,25.18,25.22,25.09,25.2,117490.0,19.8879,19.9195,19.8168,19.9037,117490.0
2016-02-19 11:15:00,25.21,25.21,25.04,25.07,87666.0,19.9116,19.9116,19.7774,19.801,87666.0
2016-02-19 11:20:00,25.07,25.08,24.98,24.99,76943.0,19.801,19.8089,19.73,19.7379,76943.0
2016-02-19 11:25:00,25.0,25.01,24.97,25.01,97176.0,19.7458,19.7537,19.7221,19.7537,97176.0
2016-02-19 11:30:00,25.0,25.01,24.88,24.99,112133.0,19.7458,19.7537,19.651,19.7379,112133.0
2016-02-19 11:35:00,25.0,25.02,24.92,25.02,100781.0,19.7458,19.7616,19.6826,19.7616,100781.0
2016-02-19 11:40:00,25.02,25.03,24.91,24.93,85531.0,19.7616,19.7695,19.6747,19.6905,85531.0
2016-02-19 11:45:00,24.94,24.96,24.91,24.93,111709.0,19.6984,19.7142,19.6747,19.6905,111709.0
2016-02-19 11:50:00,24.94,24.95,24.88,24.88,93381.0,19.6984,19.7063,19.651,19.651,93381.0
2016-02-19 11:55:00,24.88,24.93,24.87,24.9,60016.0,19.651,19.6905,19.6431,19.6668,60016.0
2016-02-19 12:00:00,24.9,24.93,24.85,24.9,55299.0,19.6668,19.6905,19.6273,19.6668,55299.0
2016-02-19 12:05:00,24.9,24.91,24.83,24.87,38058.0,19.6668,19.6747,19.6115,19.6431,38058.0
2016-02-19 12:10:00,24.87,24.88,24.77,24.84,63267.0,19.6431,19.651,19.5641,19.6194,63267.0
2016-02-19 12:15:00,24.85,24.94,24.82,24.91,57452.0,19.6273,19.6984,19.6036,19.6747,57452.0
2016-02-19 12:20:00,24.91,24.91,24.81,24.85,35035.0,19.6747,19.6747,19.5957,19.6273,35035.0
2016-02-19 12:25:00,24.85,24.88,24.83,24.88,33080.0,19.6273,19.651,19.6115,19.651,33080.0
2016-02-19 12:30:00,24.88,24.9,24.85,24.88,52565.0,19.651,19.6668,19.6273,19.651,52565.0
2016-02-19 12:35:00,24.89,24.92,24.88,24.88,22331.0,19.6589,19.6826,19.651,19.651,22331.0
2016-02-19 12:40:00,24.89,24.9,24.84,24.86,33563.0,19.6589,19.6668,19.6194,19.6352,33563.0
2016-02-19 12:45:00,24.85,24.85,24.78,24.85,63378.0,19.6273,19.6273,19.572,19.6273,63378.0
2016-02-19 12:50:00,24.84,24.87,24.82,24.87,25479.0,19.6194,19.6431,19.6036,19.6431,25479.0
2016-02-19 12:55:00,24.86,24.92,24.83,24.84,41861.0,19.6352,19.6826,19.6115,19.6194,41861.0
2016-02-19 13:00:00,24.84,24.86,24.8,24.86,46161.0,19.6194,19.6352,19.5878,19.6352,46161.0
2016-02-19 13:05:00,24.85,24.85,24.78,24.82,56706.0,19.6273,19.6273,19.572,19.6036,56706.0
2016-02-19 13:10:00,24.83,24.84,24.8,24.83,20867.0,19.6115,19.6194,19.5878,19.6115,20867.0
2016-02-19 13:15:00,24.83,24.84,24.75,24.77,41915.0,19.6115,19.6194,19.5483,19.5641,41915.0
2016-02-19 13:20:00,24.78,24.83,24.77,24.8,44299.0,19.572,19.6115,19.5641,19.5878,44299.0
2016-02-19 13:25:00,24.79,24.85,24.79,24.84,20452.0,19.5799,19.6273,19.5799,19.6194,20452.0
2016-02-19 13:30:00,24.84,24.91,24.83,24.91,33350.0,19.6194,19.6747,19.6115,19.6747,33350.0
2016-02-19 13:35:00,24.91,25.01,24.87,24.99,53973.0,19.6747,19.7537,19.6431,19.7379,53973.0
2016-02-19 13:40:00,24.98,24.98,24.88,24.95,42642.0,19.73,19.73,19.651,19.7063,42642.0
2016-02-19 13:45:00,24.95,24.97,24.86,24.86,42568.0,19.7063,19.7221,19.6352,19.6352,42568.0
2016-02-19 13:50:00,24.86,24.9,24.82,24.82,30166.0,19.6352,19.6668,19.6036,19.6036,30166.0
2016-02-19 13:55:00,24.83,24.87,24.8,24.82,35098.0,19.6115,19.6431,19.5878,19.6036,35098.0
2016-02-19 14:00:00,24.82,24.83,24.78,24.81,42049.0,19.6036,19.6115,19.572,19.5957,42049.0
2016-02-19 14:05:00,24.82,24.87,24.8,24.81,56769.0,19.6036,19.6431,19.5878,19.5957,56769.0
2016-02-19 14:10:00,24.82,24.85,24.79,24.79,37990.0,19.6036,19.6273,19.5799,19.5799,37990.0
2016-02-19 14:15:00,24.79,24.83,24.73,24.77,119235.0,19.5799,19.6115,19.5325,19.5641,119235.0
2016-02-19 14:20:00,24.76,24.81,24.74,24.76,40691.0,19.5562,19.5957,19.5404,19.5562,40691.0
2016-02-19 14:25:00,24.76,24.79,24.73,24.79,60340.0,19.5562,19.5799,19.5325,19.5799,60340.0
2016-02-19 14:30:00,24.78,24.86,24.77,24.86,42258.0,19.572,19.6352,19.5641,19.6352,42258.0
2016-02-19 14:35:00,24.86,24.88,24.84,24.87,41018.0,19.6352,19.651,19.6194,19.6431,41018.0
2016-02-19 14:40:00,24.87,24.88,24.81,24.82,32580.0,19.6431,19.651,19.5957,19.6036,32580.0
2016-02-19 14:45:00,24.82,24.87,24.8,24.85,24374.0,19.6036,19.6431,19.5878,19.6273,24374.0
2016-02-19 14:50:00,24.85,24.87,24.82,24.86,29713.0,19.6273,19.6431,19.6036,19.6352,29713.0
2016-02-19 14:55:00,24.86,24.94,24.85,24.9,34878.0,19.6352,19.6984,19.6273,19.6668,34878.0
2016-02-19 15:00:00,24.91,24.93,24.87,24.87,44113.0,19.6747,19.6905,19.6431,19.6431,44113.0
2016-02-19 15:05:00,24.87,24.87,24.77,24.78,72546.0,19.6431,19.6431,19.5641,19.572,72546.0
2016-02-19 15:10:00,24.78,24.81,24.75,24.75,58510.0,19.572,19.5957,19.5483,19.5483,58510.0
2016-02-19 15:15:00,24.75,24.92,24.75,24.83,81587.0,19.5483,19.6826,19.5483,19.6115,81587.0
2016-02-19 15:20:00,24.84,24.86,24.79,24.79,63328.0,19.6194,19.6352,19.5799,19.5799,63328.0
2016-02-19 15:25:00,24.79,24.82,24.78,24.78,64282.0,19.5799,19.6036,19.572,19.572,64282.0
2016-02-19 15:30:00,24.78,24.82,24.74,24.8,130449.0,19.572,19.6036,19.5404,19.5878,130449.0
2016-02-19 15:35:00,24.8,24.82,24.74,24.76,83626.0,19.5878,19.6036,19.5404,19.5562,83626.0
2016-02-19 15:40:00,24.77,24.84,24.75,24.76,250682.0,19.5641,19.6194,19.5483,19.5562,250682.0
2016-02-19 15:45:00,24.76,24.85,24.76,24.82,150573.0,19.5562,19.6273,19.5562,19.6036,150573.0
2016-02-19 15:50:00,24.82,24.86,24.77,24.8,224126.0,19.6036,19.6352,19.5641,19.5878,224126.0
2016-02-19 15:55:00,24.8,24.84,24.73,24.82,546733.0,19.5878,19.6194,19.5325,19.6036,546733.0
2016-02-22 09:30:00,24.08,24.37,24.08,24.24,272444.0,19.0191,19.2482,19.0191,19.1455,272444.0
2016-02-22 09:35:00,24.25,24.43,24.18,24.38,201065.0,19.1534,19.2956,19.0981,19.2561,201065.0
2016-02-22 09:40:00,24.38,24.49,24.36,24.4,83922.0,19.2561,19.3429,19.2403,19.2719,83922.0
2016-02-22 09:45:00,24.42,24.79,24.41,24.71,226547.0,19.2877,19.5799,19.2798,19.5167,226547.0
2016-02-22 09:50:00,24.71,24.81,24.61,24.76,259996.0,19.5167,19.5957,19.4377,19.5562,259996.0
2016-02-22 09:55:00,24.75,25.08,24.72,25.05,354202.0,19.5483,19.8089,19.5246,19.7853,354202.0
2016-02-22 10:00:00,25.04,25.17,24.83,24.83,398760.0,19.7774,19.88,19.6115,19.6115,398760.0
2016-02-22 10:05:00,24.83,25.08,24.79,25.06,197552.0,19.6115,19.8089,19.5799,19.7932,197552.0
2016-02-22 10:10:00,25.07,25.25,25.02,25.25,228004.0,19.801,19.9432,19.7616,19.9432,228004.0
2016-02-22 10:15:00,25.24,25.3,25.14,25.21,232206.0,19.9353,19.9827,19.8563,19.9116,232206.0
2016-02-22 10:20:00,25.21,25.25,25.12,25.13,151556.0,19.9116,19.9432,19.8405,19.8484,151556.0
2016-02-22 10:25:00,25.13,25.14,25.03,25.12,127270.0,19.8484,19.8563,19.7695,19.8405,127270.0
2016-02-22 10:30:00,25.11,25.26,25.11,25.14,144355.0,19.8326,19.9511,19.8326,19.8563,144355.0
2016-02-22 10:35:00,25.14,25.16,25.05,25.13,67479.0,19.8563,19.8721,19.7853,19.8484,67479.0
2016-02-22 10:40:00,25.13,25.21,25.09,25.16,100775.0,19.8484,19.9116,19.8168,19.8721,100775.0
2016-02-22 10:45:00,25.16,25.16,24.98,25.02,99928.0,19.8721,19.8721,19.73,19.7616,99928.0
2016-02-22 10:50:00,25.02,25.12,24.99,25.05,72355.0,19.7616,19.8405,19.7379,19.7853,72355.0
2016-02-22 10:55:00,25.05,25.21,25.04,25.13,121353.0,19.7853,19.9116,19.7774,19.8484,121353.0
2016-02-22 11:00:00,25.12,25.24,25.07,25.09,233203.0,19.8405,19.9353,19.801,19.8168,233203.0
2016-02-22 11:05:00,25.09,25.09,24.97,25.0,87397.0,19.8168,19.8168,19.7221,19.7458,87397.0
2016-02-22 11:10:00,24.99,25.0,24.85,24.87,97090.0,19.7379,19.7458,19.6273,19.6431,97090.0
2016-02-22 11:15:00,24.87,24.98,24.85,24.95,72669.0,19.6431,19.73,19.6273,19.7063,72669.0
2016-02-22 11:20:00,24.95,25.03,24.92,24.93,56645.0,19.7063,19.7695,19.6826,19.6905,56645.0
2016-02-22 11:25:00,24.93,24.97,24.87,24.93,57881.0,19.6905,19.7221,19.6431,19.6905,57881.0
2016-02-22 11:30:00,24.93,25.03,24.92,25.03,56408.0,19.6905,19.7695,19.6826,19.7695,56408.0
2016-02-22 11:35:00,25.02,25.1,25.02,25.1,101193.0,19.7616,19.8247,19.7616,19.8247,101193.0
2016-02-22 11:40:00,25.1,25.17,25.1,25.12,67098.0,19.8247,19.88,19.8247,19.8405,67098.0
2016-02-22 11:45:00,25.11,25.14,25.07,25.11,77002.0,19.8326,19.8563,19.801,19.8326,77002.0
2016-02-22 11:50:00,25.11,25.33,25.09,25.28,141546.0,19.8326,20.0064,19.8168,19.9669,141546.0
2016-02-22 11:55:00,25.29,25.35,25.21,25.31,91421.0,19.9748,20.0222,19.9116,19.9906,91421.0
2016-02-22 12:00:00,25.32,25.43,25.28,25.4,97894.0,19.9985,20.0854,19.9669,20.0617,97894.0
2016-02-22 12:05:00,25.4,25.49,25.37,25.43,138845.0,20.0617,20.1328,20.038,20.0854,138845.0
2016-02-22 12:10:00,25.43,25.43,25.33,25.34,87543.0,20.0854,20.0854,20.0064,20.0143,87543.0
2016-02-22 12:15:00,25.35,25.38,25.32,25.35,91501.0,20.0222,20.0459,19.9985,20.0222,91501.0
2016-02-22 12:20:00,25.35,25.43,25.34,25.43,151213.0,20.0222,20.0854,20.0143,20.0854,151213.0
2016-02-22 12:25:00,25.42,25.42,25.36,25.39,71984.0,20.0775,20.0775,20.0301,20.0538,71984.0
2016-02-22 12:30:00,25.39,25.4,25.27,25.28,75379.0,20.0538,20.0617,19.959,19.9669,75379.0
2016-02-22 12:35:00,25.28,25.29,25.13,25.14,104675.0,19.9669,19.9748,19.8484,19.8563,104675.0
2016-02-22 12:40:00,25.14,25.2,25.11,25.14,127256.0,19.8563,19.9037,19.8326,19.8563,127256.0
2016-02-22 12:45:00,25.13,25.14,25.06,25.08,126916.0,19.8484,19.8563,19.7932,19.8089,126916.0
2016-02-22 12:50:00,25.07,25.11,25.05,25.07,76107.0,19.801,19.8326,19.7853,19.801,76107.0
2016-02-22 12:55:00,25.07,25.11,24.95,24.98,90123.0,19.801,19.8326,19.7063,19.73,90123.0
2016-02-22 13:00:00,24.97,24.98,24.91,24.93,170397.0,19.7221,19.73,19.6747,19.6905,170397.0
2016-02-22 13:05:00,24.93,24.94,24.84,24.86,149305.0,19.6905,19.6984,19.6194,19.6352,149305.0
2016-02-22 13:10:00,24.86,25.08,24.85,25.08,75728.0,19.6352,19.8089,19.6273,19.8089,75728.0
2016-02-22 13:15:00,25.08,25.12,25.06,25.09,57135.0,19.8089,19.8405,19.7932,19.8168,57135.0
2016-02-22 13:20:00,25.09,25.16,25.09,25.16,54248.0,19.8168,19.8721,19.8168,19.8721,54248.0
2016-02-22 13:25:00,25.16,25.16,25.1,25.11,28085.0,19.8721,19.8721,19.8247,19.8326,28085.0
2016-02-22 13:30:00,25.12,25.12,25.04,25.09,88232.0,19.8405,19.8405,19.7774,19.8168,88232.0
2016-02-22 13:35:00,25.09,25.16,25.08,25.12,81428.0,19.8168,19.8721,19.8089,19.8405,81428.0
2016-02-22 13:40:00,25.13,25.2,25.09,25.18,42178.0,19.8484,19.9037,19.8168,19.8879,42178.0
2016-02-22 13:45:00,25.18,25.31,25.18,25.2,100834.0,19.8879,19.9906,19.8879,19.9037,100834.0
2016-02-22 13:50:00,25.2,25.26,25.14,25.22,73437.0,19.9037,19.9511,19.8563,19.9195,73437.0
2016-02-22 13:55:00,25.22,25.24,25.14,25.24,95266.0,19.9195,19.9353,19.8563,19.9353,95266.0
2016-02-22 14:00:00,25.24,25.24,25.16,25.18,67328.0,19.9353,19.9353,19.8721,19.8879,67328.0
2016-02-22 14:05:00,25.18,25.31,25.16,25.26,130267.0,19.8879,19.9906,19.8721,19.9511,130267.0
2016-02-22 14:10:00,25.27,25.27,25.16,25.23,87663.0,19.959,19.959,19.8721,19.9274,87663.0
2016-02-22 14:15:00,25.23,25.32,25.2,25.31,90331.0,19.9274,19.9985,19.9037,19.9906,90331.0
2016-02-22 14:20:00,25.32,25.33,25.29,25.29,85176.0,19.9985,20.0064,19.9748,19.9748,85176.0
2016-02-22 14:25:00,25.28,25.31,25.23,25.28,83102.0,19.9669,19.9906,19.9274,19.9669,83102.0
2016-02-22 14:30:00,25.29,25.33,25.27,25.3,63761.0,19.9748,20.0064,19.959,19.9827,63761.0
2016-02-22 14:35:00,25.3,25.31,25.21,25.22,79531.0,19.9827,19.9906,19.9116,19.9195,79531.0
2016-02-22 14:40:00,25.23,25.24,25.19,25.21,113594.0,19.9274,19.9353,19.8958,19.9116,113594.0
2016-02-22 14:45:00,25.21,25.35,25.21,25.35,86407.0,19.9116,20.0222,19.9116,20.0222,86407.0
2016-02-22 14:50:00,25.34,25.34,25.26,25.3,69005.0,20.0143,20.0143,19.9511,19.9827,69005.0
2016-02-22 14:55:00,25.31,25.36,25.3,25.35,93320.0,19.9906,20.0301,19.9827,20.0222,93320.0
2016-02-22 15:00:00,25.34,25.34,25.25,25.3,83933.0,20.0143,20.0143,19.9432,19.9827,83933.0
2016-02-22 15:05:00,25.3,25.35,25.3,25.35,132033.0,19.9827,20.0222,19.9827,20.0222,132033.0
2016-02-22 15:10:00,25.34,25.35,25.27,25.31,68697.0,20.0143,20.0222,19.959,19.9906,68697.0
2016-02-22 15:15:00,25.31,25.32,25.25,25.26,85638.0,19.9906,19.9985,19.9432,19.9511,85638.0
2016-02-22 15:20:00,25.26,25.28,25.22,25.23,74001.0,19.9511,19.9669,19.9195,19.9274,74001.0
2016-02-22 15:25:00,25.23,25.25,25.13,25.15,125130.0,19.9274,19.9432,19.8484,19.8642,125130.0
2016-02-22 15:30:00,25.16,25.18,25.12,25.13,126346.0,19.8721,19.8879,19.8405,19.8484,126346.0
2016-02-22 15:35:00,25.13,25.15,25.07,25.07,100856.0,19.8484,19.8642,19.801,19.801,100856.0
2016-02-22 15:40:00,25.07,25.13,25.05,25.09,115037.0,19.801,19.8484,19.7853,19.8168,115037.0
2016-02-22 15:45:00,25.08,25.15,25.08,25.15,139706.0,19.8089,19.8642,19.8089,19.8642,139706.0
2016-02-22 15:50:00,25.14,25.15,25.08,25.09,144695.0,19.8563,19.8642,19.8089,19.8168,144695.0
2016-02-22 15:55:00,25.09,25.14,25.08,25.13,445845.0,19.8168,19.8563,19.8089,19.8484,445845.0
2016-02-23 09:30:00,25.62,25.69,25.3,25.58,253542.0,20.2355,20.2907,19.9827,20.2039,253542.0
2016-02-23 09:35:00,25.57,25.74,25.45,25.65,149928.0,20.196,20.3302,20.1012,20.2592,149928.0
2016-02-23 09:40:00,25.65,25.82,25.6,25.74,189015.0,20.2592,20.3934,20.2197,20.3302,189015.0
2016-02-23 09:45:00,25.73,25.85,25.67,25.81,181013.0,20.3223,20.4171,20.2749,20.3855,181013.0
2016-02-23 09:50:00,25.81,25.82,25.66,25.72,219576.0,20.3855,20.3934,20.267,20.3144,219576.0
2016-02-23 09:55:00,25.72,25.72,25.57,25.67,140250.0,20.3144,20.3144,20.196,20.2749,140250.0
2016-02-23 10:00:00,25.66,25.77,25.52,25.52,166353.0,20.267,20.3539,20.1565,20.1565,166353.0
2016-02-23 10:05:00,25.51,25.85,25.5,25.77,262474.0,20.1486,20.4171,20.1407,20.3539,262474.0
2016-02-23 10:10:00,25.78,25.78,25.62,25.67,105271.0,20.3618,20.3618,20.2355,20.2749,105271.0
2016-02-23 10:15:00,25.67,25.71,25.56,25.58,90905.0,20.2749,20.3065,20.1881,20.2039,90905.0
2016-02-23 10:20:00,25.58,25.67,25.53,25.56,64102.0,20.2039,20.2749,20.1644,20.1881,64102.0
2016-02-23 10:25:00,25.56,25.6,25.43,25.43,87256.0,20.1881,20.2197,20.0854,20.0854,87256.0
2016-02-23 10:30:00,25.43,25.45,25.3,25.32,123530.0,20.0854,20.1012,19.9827,19.9985,123530.0
2016-02-23 10:35:00,25.31,25.46,25.31,25.42,81392.0,19.9906,20.1091,19.9906,20.0775,81392.0
2016-02-23 10:40:00,25.42,25.47,25.4,25.42,59109.0,20.0775,20.117,20.0617,20.0775,59109.0
2016-02-23 10:45:00,25.43,25.56,25.38,25.55,169115.0,20.0854,20.1881,20.0459,20.1802,169115.0
2016-02-23 10:50:00,25.54,25.6,25.49,25.53,104698.0,20.1723,20.2197,20.1328,20.1644,104698.0
2016-02-23 10:55:00,25.53,25.55,25.48,25.52,53372.0,20.1644,20.1802,20.1249,20.1565,53372.0
2016-02-23 11:00:00,25.53,25.55,25.48,25.5,51791.0,20.1644,20.1802,20.1249,20.1407,51791.0
2016-02-23 11:05:00,25.49,25.51,25.33,25.43,214968.0,20.1328,20.1486,20.0064,20.0854,214968.0
2016-02-23 11:10:00,25.42,25.47,25.24,25.4,113046.0,20.0775,20.117,19.9353,20.0617,113046.0
2016-02-23 11:15:00,25.39,25.47,25.34,25.45,73648.0,20.0538,20.117,20.0143,20.1012,73648.0
2016-02-23 11:20:00,25.46,25.49,25.41,25.42,48831.0,20.1091,20.1328,20.0696,20.0775,48831.0
2016-02-23 11:25:00,25.42,25.49,25.4,25.4,85561.0,20.0775,20.1328,20.0617,20.0617,85561.0
2016-02-23 11:30:00,25.41,25.51,25.41,25.47,69111.0,20.0696,20.1486,20.0696,20.117,69111.0
2016-02-23 11:35:00,25.48,25.51,25.45,25.49,59246.0,20.1249,20.1486,20.1012,20.1328,59246.0
2016-02-23 11:40:00,25.5,25.58,25.48,25.51,70086.0,20.1407,20.2039,20.1249,20.1486,70086.0
2016-02-23 11:45:00,25.51,25.55,25.44,25.54,70401.0,20.1486,20.1802,20.0933,20.1723,70401.0
2016-02-23 11:50:00,25.53,25.59,25.46,25.49,55876.0,20.1644,20.2118,20.1091,20.1328,55876.0
2016-02-23 11:55:00,25.49,25.52,25.45,25.49,37529.0,20.1328,20.1565,20.1012,20.1328,37529.0
2016-02-23 12:00:00,25.49,25.54,25.42,25.46,58842.0,20.1328,20.1723,20.0775,20.1091,58842.0
2016-02-23 12:05:00,25.46,25.48,25.35,25.42,47970.0,20.1091,20.1249,20.0222,20.0775,47970.0
2016-02-23 12:10:00,25.43,25.52,25.41,25.45,55047.0,20.0854,20.1565,20.0696,20.1012,55047.0
2016-02-23 12:15:00,25.46,25.5,25.41,25.44,38824.0,20.1091,20.1407,20.0696,20.0933,38824.0
2016-02-23 12:20:00,25.44,25.53,25.44,25.51,55390.0,20.0933,20.1644,20.0933,20.1486,55390.0
2016-02-23 12:25:00,25.51,25.51,25.38,25.38,42845.0,20.1486,20.1486,20.0459,20.0459,42845.0
2016-02-23 12:30:00,25.38,25.55,25.37,25.54,43905.0,20.0459,20.1802,20.038,20.1723,43905.0
2016-02-23 12:35:00,25.55,25.55,25.41,25.43,56176.0,20.1802,20.1802,20.0696,20.0854,56176.0
2016-02-23 12:40:00,25.43,25.45,25.36,25.37,76377.0,20.0854,20.1012,20.0301,20.038,76377.0
2016-02-23 12:45:00,25.38,25.38,25.22,25.3,149443.0,20.0459,20.0459,19.9195,19.9827,149443.0
2016-02-23 12:50:00,25.3,25.33,25.24,25.25,61647.0,19.9827,20.0064,19.9353,19.9432,61647.0
2016-02-23 12:55:00,25.24,25.28,25.22,25.23,42073.0,19.9353,19.9669,19.9195,19.9274,42073.0
2016-02-23 13:00:00,25.23,25.3,25.23,25.29,53211.0,19.9274,19.9827,19.9274,19.9748,53211.0
2016-02-23 13:05:00,25.29,25.39,25.25,25.39,66234.0,19.9748,20.0538,19.9432,20.0538,66234.0
2016-02-23 13:10:00,25.39,25.4,25.25,25.25,65116.0,20.0538,20.0617,19.9432,19.9432,65116.0
2016-02-23 13:15:00,25.25,25.28,25.21,25.28,57060.0,19.9432,19.9669,19.9116,19.9669,57060.0
2016-02-23 13:20:00,25.28,25.3,25.25,25.27,57857.0,19.9669,19.9827,19.9432,19.959,57857.0
2016-02-23 13:25:00,25.26,25.28,25.16,25.16,89793.0,19.9511,19.9669,19.8721,19.8721,89793.0
2016-02-23 13:30:00,25.16,25.2,25.1,25.13,57006.0,19.8721,19.9037,19.8247,19.8484,57006.0
2016-02-23 13:35:00,25.13,25.17,25.11,25.12,53940.0,19.8484,19.88,19.8326,19.8405,53940.0
2016-02-23 13:40:00,25.11,25.23,25.08,25.2,78277.0,19.8326,19.9274,19.8089,19.9037,78277.0
2016-02-23 13:45:00,25.19,25.23,25.19,25.2,53732.0,19.8958,19.9274,19.8958,19.9037,53732.0
2016-02-23 13:50:00,25.19,25.26,25.17,25.21,39428.0,19.8958,19.9511,19.88,19.9116,39428.0
2016-02-23 13:55:00,25.21,25.21,25.12,25.19,48624.0,19.9116,19.9116,19.8405,19.8958,48624.0
2016-02-23 14:00:00,25.19,25.2,25.12,25.19,47099.0,19.8958,19.9037,19.8405,19.8958,47099.0
2016-02-23 14:05:00,25.19,25.21,25.16,25.19,31719.0,19.8958,19.9116,19.8721,19.8958,31719.0
2016-02-23 14:10:00,25.19,25.22,25.15,25.2,31713.0,19.8958,19.9195,19.8642,19.9037,31713.0
2016-02-23 14:15:00,25.21,25.21,25.11,25.17,47722.0,19.9116,19.9116,19.8326,19.88,47722.0
2016-02-23 14:20:00,25.19,25.2,25.13,25.14,51357.0,19.8958,19.9037,19.8484,19.8563,51357.0
2016-02-23 14:25:00,25.14,25.16,25.11,25.12,42116.0,19.8563,19.8721,19.8326,19.8405,42116.0
2016-02-23 14:30:00,25.13,25.15,25.11,25.12,29992.0,19.8484,19.8642,19.8326,19.8405,29992.0
2016-02-23 14:35:00,25.11,25.15,25.09,25.14,39196.0,19.8326,19.8642,19.8168,19.8563,39196.0
2016-02-23 14:40:00,25.14,25.19,25.14,25.16,33943.0,19.8563,19.8958,19.8563,19.8721,33943.0
2016-02-23 14:45:00,25.16,25.21,25.14,25.21,52609.0,19.8721,19.9116,19.8563,19.9116,52609.0
2016-02-23 14:50:00,25.2,25.23,25.18,25.23,70688.0,19.9037,19.9274,19.8879,19.9274,70688.0
2016-02-23 14:55:00,25.22,25.24,25.22,25.23,76868.0,19.9195,19.9353,19.9195,19.9274,76868.0
2016-02-23 15:00:00,25.24,25.3,25.22,25.3,70585.0,19.9353,19.9827,19.9195,19.9827,70585.0
2016-02-23 15:05:00,25.29,25.35,25.29,25.34,90604.0,19.9748,20.0222,19.9748,20.0143,90604.0
2016-02-23 15:10:00,25.33,25.39,25.33,25.38,104242.0,20.0064,20.0538,20.0064,20.0459,104242.0
2016-02-23 15:15:00,25.37,25.38,25.31,25.33,56739.0,20.038,20.0459,19.9906,20.0064,56739.0
2016-02-23 15:20:00,25.33,25.35,25.28,25.32,52644.0,20.0064,20.0222,19.9669,19.9985,52644.0
2016-02-23 15:25:00,25.33,25.35,25.28,25.33,58168.0,20.0064,20.0222,19.9669,20.0064,58168.0
2016-02-23 15:30:00,25.33,25.36,25.29,25.31,56975.0,20.0064,20.0301,19.9748,19.9906,56975.0
2016-02-23 15:35:00,25.31,25.4,25.3,25.38,103221.0,19.9906,20.0617,19.9827,20.0459,103221.0
2016-02-23 15:40:00,25.39,25.41,25.33,25.36,173854.0,20.0538,20.0696,20.0064,20.0301,173854.0
2016-02-23 15:45:00,25.35,25.39,25.33,25.37,107472.0,20.0222,20.0538,20.0064,20.038,107472.0
2016-02-23 15:50:00,25.37,25.39,25.36,25.36,117661.0,20.038,20.0538,20.0301,20.0301,117661.0
2016-02-23 15:55:00,25.36,25.42,25.33,25.39,288934.0,20.0301,20.0775,20.0064,20.0538,288934.0
2016-02-24 09:30:00,25.93,26.28,25.76,26.19,709255.0,20.4803,20.7567,20.346,20.6857,709255.0
2016-02-24 09:35:00,26.2,26.23,25.96,26.03,307608.0,20.6936,20.7173,20.504,20.5593,307608.0
2016-02-24 09:40:00,26.03,26.1,25.87,25.93,225553.0,20.5593,20.6146,20.4329,20.4803,225553.0
2016-02-24 09:45:00,25.93,26.15,25.93,26.11,315200.0,20.4803,20.6541,20.4803,20.6225,315200.0
2016-02-24 09:50:00,26.11,26.23,26.11,26.14,228681.0,20.6225,20.7173,20.6225,20.6462,228681.0
2016-02-24 09:55:00,26.15,26.3,26.11,26.15,292400.0,20.6541,20.7725,20.6225,20.6541,292400.0
2016-02-24 10:00:00,26.14,26.17,26.03,26.08,200239.0,20.6462,20.6699,20.5593,20.5988,200239.0
2016-02-24 10:05:00,26.06,26.12,25.88,25.96,286744.0,20.583,20.6304,20.4408,20.504,286744.0
2016-02-24 10:10:00,25.95,26.18,25.92,26.17,320063.0,20.4961,20.6778,20.4724,20.6699,320063.0
2016-02-24 10:15:00,26.16,26.29,26.12,26.14,268972.0,20.662,20.7646,20.6304,20.6462,268972.0
2016-02-24 10:20:00,26.13,26.4,26.11,26.39,207802.0,20.6383,20.8515,20.6225,20.8436,207802.0
2016-02-24 10:25:00,26.38,26.4,26.25,26.32,232438.0,20.8357,20.8515,20.733,20.7883,232438.0
2016-02-24 10:30:00,26.32,26.33,26.16,26.22,175562.0,20.7883,20.7962,20.662,20.7094,175562.0
2016-02-24 10:35:00,26.22,26.23,26.0,26.05,366600.0,20.7094,20.7173,20.5356,20.5751,366600.0
2016-02-24 10:40:00,26.05,26.14,25.91,26.14,137239.0,20.5751,20.6462,20.4645,20.6462,137239.0
2016-02-24 10:45:00,26.14,26.22,26.13,26.2,207980.0,20.6462,20.7094,20.6383,20.6936,207980.0
2016-02-24 10:50:00,26.19,26.3,26.15,26.27,159219.0,20.6857,20.7725,20.6541,20.7488,159219.0
2016-02-24 10:55:00,26.27,26.27,26.06,26.11,143324.0,20.7488,20.7488,20.583,20.6225,143324.0
2016-02-24 11:00:00,26.1,26.17,26.07,26.17,259999.0,20.6146,20.6699,20.5909,20.6699,259999.0
2016-02-24 11:05:00,26.17,26.21,26.12,26.17,106204.0,20.6699,20.7015,20.6304,20.6699,106204.0
2016-02-24 11:10:00,26.17,26.29,26.16,26.29,113934.0,20.6699,20.7646,20.662,20.7646,113934.0
2016-02-24 11:15:00,26.28,26.3,26.19,26.24,122893.0,20.7567,20.7725,20.6857,20.7252,122893.0
2016-02-24 11:20:00,26.25,26.3,26.16,26.24,121598.0,20.733,20.7725,20.662,20.7252,121598.0
2016-02-24 11:25:00,26.23,26.32,26.16,26.3,161051.0,20.7173,20.7883,20.662,20.7725,161051.0
2016-02-24 11:30:00,26.31,26.38,26.3,26.33,119576.0,20.7804,20.8357,20.7725,20.7962,119576.0
2016-02-24 11:35:00,26.34,26.34,26.22,26.24,98491.0,20.8041,20.8041,20.7094,20.7252,98491.0
2016-02-24 11:40:00,26.24,26.28,26.18,26.22,143163.0,20.7252,20.7567,20.6778,20.7094,143163.0
2016-02-24 11:45:00,26.22,26.36,26.22,26.33,97208.0,20.7094,20.8199,20.7094,20.7962,97208.0
2016-02-24 11:50:00,26.32,26.33,26.14,26.15,168069.0,20.7883,20.7962,20.6462,20.6541,168069.0
2016-02-24 11:55:00,26.15,26.21,26.12,26.17,118907.0,20.6541,20.7015,20.6304,20.6699,118907.0
2016-02-24 12:00:00,26.17,26.19,26.03,26.04,170269.0,20.6699,20.6857,20.5593,20.5672,170269.0
2016-02-24 12:05:00,26.05,26.12,26.02,26.08,127167.0,20.5751,20.6304,20.5514,20.5988,127167.0
2016-02-24 12:10:00,26.08,26.2,26.05,26.18,107327.0,20.5988,20.6936,20.5751,20.6778,107327.0
2016-02-24 12:15:00,26.18,26.2,26.12,26.2,77807.0,20.6778,20.6936,20.6304,20.6936,77807.0
2016-02-24 12:20:00,26.2,26.21,26.06,26.08,119383.0,20.6936,20.7015,20.583,20.5988,119383.0
2016-02-24 12:25:00,26.07,26.07,25.91,25.94,109292.0,20.5909,20.5909,20.4645,20.4882,109292.0
2016-02-24 12:30:00,25.93,26.02,25.93,26.01,55930.0,20.4803,20.5514,20.4803,20.5435,55930.0
2016-02-24 12:35:00,26.01,26.04,25.9,25.91,53206.0,20.5435,20.5672,20.4566,20.4645,53206.0
2016-02-24 12:40:00,25.9,25.92,25.82,25.83,73273.0,20.4566,20.4724,20.3934,20.4013,73273.0
2016-02-24 12:45:00,25.83,25.9,25.65,25.78,201433.0,20.4013,20.4566,20.2592,20.3618,201433.0
2016-02-24 12:50:00,25.79,25.79,25.53,25.57,108792.0,20.3697,20.3697,20.1644,20.196,108792.0
2016-02-24 12:55:00,25.57,25.67,25.57,25.67,80539.0,20.196,20.2749,20.196,20.2749,80539.0
2016-02-24 13:00:00,25.67,25.74,25.64,25.67,49696.0,20.2749,20.3302,20.2513,20.2749,49696.0
2016-02-24 13:05:00,25.67,25.67,25.56,25.59,87462.0,20.2749,20.2749,20.1881,20.2118,87462.0
2016-02-24 13:10:00,25.59,25.78,25.56,25.73,119243.0,20.2118,20.3618,20.1881,20.3223,119243.0
2016-02-24 13:15:00,25.74,25.79,25.69,25.78,65545.0,20.3302,20.3697,20.2907,20.3618,65545.0
2016-02-24 13:20:00,25.77,25.77,25.65,25.65,71665.0,20.3539,20.3539,20.2592,20.2592,71665.0
2016-02-24 13:25:00,25.64,25.67,25.57,25.61,52632.0,20.2513,20.2749,20.196,20.2276,52632.0
2016-02-24 13:30:00,25.61,25.77,25.59,25.75,49177.0,20.2276,20.3539,20.2118,20.3381,49177.0
2016-02-24 13:35:00,25.75,25.84,25.72,25.81,38039.0,20.3381,20.4092,20.3144,20.3855,38039.0
2016-02-24 13:40:00,25.8,25.8,25.71,25.73,36174.0,20.3776,20.3776,20.3065,20.3223,36174.0
2016-02-24 13:45:00,25.72,25.74,25.66,25.68,52119.0,20.3144,20.3302,20.267,20.2828,52119.0
2016-02-24 13:50:00,25.67,25.71,25.62,25.62,48721.0,20.2749,20.3065,20.2355,20.2355,48721.0
2016-02-24 13:55:00,25.62,25.66,25.55,25.61,66371.0,20.2355,20.267,20.1802,20.2276,66371.0
2016-02-24 14:00:00,25.61,25.64,25.55,25.64,46668.0,20.2276,20.2513,20.1802,20.2513,46668.0
2016-02-24 14:05:00,25.64,25.66,25.51,25.54,84867.0,20.2513,20.267,20.1486,20.1723,84867.0
2016-02-24 14:10:00,25.53,25.54,25.39,25.39,122061.0,20.1644,20.1723,20.0538,20.0538,122061.0
2016-02-24 14:15:00,25.38,25.4,25.29,25.39,136139.0,20.0459,20.0617,19.9748,20.0538,136139.0
2016-02-24 14:20:00,25.38,25.49,25.36,25.46,89247.0,20.0459,20.1328,20.0301,20.1091,89247.0
2016-02-24 14:25:00,25.45,25.63,25.45,25.61,80127.0,20.1012,20.2434,20.1012,20.2276,80127.0
2016-02-24 14:30:00,25.62,25.63,25.48,25.49,69002.0,20.2355,20.2434,20.1249,20.1328,69002.0
2016-02-24 14:35:00,25.49,25.55,25.43,25.45,85846.0,20.1328,20.1802,20.0854,20.1012,85846.0
2016-02-24 14:40:00,25.44,25.46,25.35,25.36,89119.0,20.0933,20.1091,20.0222,20.0301,89119.0
2016-02-24 14:45:00,25.37,25.51,25.35,25.43,123668.0,20.038,20.1486,20.0222,20.0854,123668.0
2016-02-24 14:50:00,25.43,25.46,25.31,25.31,78143.0,20.0854,20.1091,19.9906,19.9906,78143.0
2016-02-24 14:55:00,25.31,25.37,25.29,25.3,90128.0,19.9906,20.038,19.9748,19.9827,90128.0
2016-02-24 15:00:00,25.3,25.48,25.29,25.48,127692.0,19.9827,20.1249,19.9748,20.1249,127692.0
2016-02-24 15:05:00,25.49,25.5,25.35,25.36,136084.0,20.1328,20.1407,20.0222,20.0301,136084.0
2016-02-24 15:10:00,25.35,25.5,25.35,25.47,77535.0,20.0222,20.1407,20.0222,20.117,77535.0
2016-02-24 15:15:00,25.47,25.53,25.43,25.52,131079.0,20.117,20.1644,20.0854,20.1565,131079.0
2016-02-24 15:20:00,25.5,25.56,25.5,25.56,63078.0,20.1407,20.1881,20.1407,20.1881,63078.0
2016-02-24 15:25:00,25.57,25.57,25.51,25.53,83533.0,20.196,20.196,20.1486,20.1644,83533.0
2016-02-24 15:30:00,25.54,25.61,25.51,25.59,114973.0,20.1723,20.2276,20.1486,20.2118,114973.0
2016-02-24 15:35:00,25.59,25.66,25.59,25.62,95742.0,20.2118,20.267,20.2118,20.2355,95742.0
2016-02-24 15:40:00,25.63,25.69,25.61,25.62,144659.0,20.2434,20.2907,20.2276,20.2355,144659.0
2016-02-24 15:45:00,25.62,25.67,25.61,25.66,155938.0,20.2355,20.2749,20.2276,20.267,155938.0
2016-02-24 15:50:00,25.66,25.72,25.64,25.67,191136.0,20.267,20.3144,20.2513,20.2749,191136.0
2016-02-24 15:55:00,25.67,25.67,25.57,25.6,472498.0,20.2749,20.2749,20.196,20.2197,472498.0
2016-02-25 09:30:00,25.31,25.42,25.03,25.13,284686.0,19.9906,20.0775,19.7695,19.8484,284686.0
2016-02-25 09:35:00,25.12,25.43,25.12,25.3,178590.0,19.8405,20.0854,19.8405,19.9827,178590.0
2016-02-25 09:40:00,25.31,25.6,25.27,25.48,245789.0,19.9906,20.2197,19.959,20.1249,245789.0
2016-02-25 09:45:00,25.48,25.68,25.44,25.58,169185.0,20.1249,20.2828,20.0933,20.2039,169185.0
2016-02-25 09:50:00,25.59,25.66,25.45,25.63,156861.0,20.2118,20.267,20.1012,20.2434,156861.0
2016-02-25 09:55:00,25.62,25.67,25.45,25.48,130513.0,20.2355,20.2749,20.1012,20.1249,130513.0
2016-02-25 10:00:00,25.48,25.72,25.47,25.64,171421.0,20.1249,20.3144,20.117,20.2513,171421.0
2016-02-25 10:05:00,25.63,25.64,25.49,25.52,181595.0,20.2434,20.2513,20.1328,20.1565,181595.0
2016-02-25 10:10:00,25.51,25.58,25.45,25.45,101474.0,20.1486,20.2039,20.1012,20.1012,101474.0
2016-02-25 10:15:00,25.45,25.46,25.32,25.32,105149.0,20.1012,20.1091,19.9985,19.9985,105149.0
2016-02-25 10:20:00,25.32,25.5,25.27,25.46,224324.0,19.9985,20.1407,19.959,20.1091,224324.0
2016-02-25 10:25:00,25.46,25.48,25.34,25.38,106065.0,20.1091,20.1249,20.0143,20.0459,106065.0
2016-02-25 10:30:00,25.37,25.45,25.35,25.36,268816.0,20.038,20.1012,20.0222,20.0301,268816.0
2016-02-25 10:35:00,25.37,25.42,25.33,25.33,71962.0,20.038,20.0775,20.0064,20.0064,71962.0
2016-02-25 10:40:00,25.34,25.36,25.25,25.25,154351.0,20.0143,20.0301,19.9432,19.9432,154351.0
2016-02-25 10:45:00,25.26,25.3,25.17,25.18,176417.0,19.9511,19.9827,19.88,19.8879,176417.0
2016-02-25 10:50:00,25.18,25.31,25.17,25.28,114458.0,19.8879,19.9906,19.88,19.9669,114458.0
2016-02-25 10:55:00,25.28,25.42,25.28,25.42,118413.0,19.9669,20.0775,19.9669,20.0775,118413.0
2016-02-25 11:00:00,25.42,25.52,25.41,25.5,224133.0,20.0775,20.1565,20.0696,20.1407,224133.0
2016-02-25 11:05:00,25.5,25.53,25.33,25.38,177119.0,20.1407,20.1644,20.0064,20.0459,177119.0
2016-02-25 11:10:00,25.38,25.4,25.35,25.39,117965.0,20.0459,20.0617,20.0222,20.0538,117965.0
2016-02-25 11:15:00,25.39,25.45,25.39,25.4,82484.0,20.0538,20.1012,20.0538,20.0617,82484.0
2016-02-25 11:20:00,25.39,25.45,25.37,25.41,122245.0,20.0538,20.1012,20.038,20.0696,122245.0
2016-02-25 11:25:00,25.4,25.47,25.4,25.47,53674.0,20.0617,20.117,20.0617,20.117,53674.0
2016-02-25 11:30:00,25.46,25.54,25.43,25.53,38378.0,20.1091,20.1723,20.0854,20.1644,38378.0
2016-02-25 11:35:00,25.53,25.56,25.5,25.51,54563.0,20.1644,20.1881,20.1407,20.1486,54563.0
2016-02-25 11:40:00,25.52,25.58,25.5,25.55,60745.0,20.1565,20.2039,20.1407,20.1802,60745.0
2016-02-25 11:45:00,25.55,25.6,25.55,25.56,107017.0,20.1802,20.2197,20.1802,20.1881,107017.0
2016-02-25 11:50:00,25.57,25.57,25.5,25.53,60779.0,20.196,20.196,20.1407,20.1644,60779.0
2016-02-25 11:55:00,25.53,25.54,25.48,25.52,52401.0,20.1644,20.1723,20.1249,20.1565,52401.0
2016-02-25 12:00:00,25.52,25.56,25.51,25.53,24290.0,20.1565,20.1881,20.1486,20.1644,24290.0
2016-02-25 12:05:00,25.52,25.53,25.48,25.51,75938.0,20.1565,20.1644,20.1249,20.1486,75938.0
2016-02-25 12:10:00,25.5,25.56,25.5,25.52,73620.0,20.1407,20.1881,20.1407,20.1565,73620.0
2016-02-25 12:15:00,25.51,25.55,25.5,25.54,39347.0,20.1486,20.1802,20.1407,20.1723,39347.0
2016-02-25 12:20:00,25.54,25.61,25.54,25.6,77193.0,20.1723,20.2276,20.1723,20.2197,77193.0
2016-02-25 12:25:00,25.6,25.6,25.52,25.6,59798.0,20.2197,20.2197,20.1565,20.2197,59798.0
2016-02-25 12:30:00,25.61,25.73,25.61,25.71,42854.0,20.2276,20.3223,20.2276,20.3065,42854.0
2016-02-25 12:35:00,25.71,25.72,25.65,25.71,48209.0,20.3065,20.3144,20.2592,20.3065,48209.0
2016-02-25 12:40:00,25.71,25.79,25.68,25.79,49245.0,20.3065,20.3697,20.2828,20.3697,49245.0
2016-02-25 12:45:00,25.78,25.85,25.76,25.83,148077.0,20.3618,20.4171,20.346,20.4013,148077.0
2016-02-25 12:50:00,25.83,25.84,25.76,25.8,94061.0,20.4013,20.4092,20.346,20.3776,94061.0
2016-02-25 12:55:00,25.8,25.87,25.79,25.87,43296.0,20.3776,20.4329,20.3697,20.4329,43296.0
2016-02-25 13:00:00,25.87,25.88,25.83,25.86,76147.0,20.4329,20.4408,20.4013,20.425,76147.0
2016-02-25 13:05:00,25.86,25.88,25.82,25.87,94224.0,20.425,20.4408,20.3934,20.4329,94224.0
2016-02-25 13:10:00,25.86,25.93,25.84,25.89,113597.0,20.425,20.4803,20.4092,20.4487,113597.0
2016-02-25 13:15:00,25.89,25.91,25.86,25.91,83126.0,20.4487,20.4645,20.425,20.4645,83126.0
2016-02-25 13:20:00,25.91,25.93,25.87,25.88,75503.0,20.4645,20.4803,20.4329,20.4408,75503.0
2016-02-25 13:25:00,25.88,25.89,25.79,25.82,100565.0,20.4408,20.4487,20.3697,20.3934,100565.0
2016-02-25 13:30:00,25.81,25.83,25.79,25.8,61607.0,20.3855,20.4013,20.3697,20.3776,61607.0
2016-02-25 13:35:00,25.8,25.86,25.79,25.86,60773.0,20.3776,20.425,20.3697,20.425,60773.0
2016-02-25 13:40:00,25.85,25.86,25.75,25.79,130722.0,20.4171,20.425,20.3381,20.3697,130722.0
2016-02-25 13:45:00,25.78,25.91,25.78,25.89,96652.0,20.3618,20.4645,20.3618,20.4487,96652.0
2016-02-25 13:50:00,25.89,25.91,25.79,25.84,154438.0,20.4487,20.4645,20.3697,20.4092,154438.0
2016-02-25 13:55:00,25.83,25.88,25.81,25.82,79225.0,20.4013,20.4408,20.3855,20.3934,79225.0
2016-02-25 14:00:00,25.81,25.85,25.79,25.81,88865.0,20.3855,20.4171,20.3697,20.3855,88865.0
2016-02-25 14:05:00,25.8,25.8,25.7,25.7,40472.0,20.3776,20.3776,20.2986,20.2986,40472.0
2016-02-25 14:10:00,25.7,25.78,25.68,25.75,62287.0,20.2986,20.3618,20.2828,20.3381,62287.0
2016-02-25 14:15:00,25.75,25.77,25.74,25.76,39574.0,20.3381,20.3539,20.3302,20.346,39574.0
2016-02-25 14:20:00,25.76,25.8,25.71,25.79,70059.0,20.346,20.3776,20.3065,20.3697,70059.0
2016-02-25 14:25:00,25.79,25.8,25.75,25.75,29528.0,20.3697,20.3776,20.3381,20.3381,29528.0
2016-02-25 14:30:00,25.74,25.82,25.73,25.82,65759.0,20.3302,20.3934,20.3223,20.3934,65759.0
2016-02-25 14:35:00,25.81,25.86,25.8,25.8,65205.0,20.3855,20.425,20.3776,20.3776,65205.0
2016-02-25 14:40:00,25.81,25.86,25.8,25.85,50056.0,20.3855,20.425,20.3776,20.4171,50056.0
2016-02-25 14:45:00,25.85,25.87,25.83,25.84,50088.0,20.4171,20.4329,20.4013,20.4092,50088.0
2016-02-25 14:50:00,25.84,25.88,25.81,25.86,42406.0,20.4092,20.4408,20.3855,20.425,42406.0
2016-02-25 14:55:00,25.86,25.94,25.85,25.93,57373.0,20.425,20.4882,20.4171,20.4803,57373.0
2016-02-25 15:00:00,25.93,25.95,25.83,25.83,92668.0,20.4803,20.4961,20.4013,20.4013,92668.0
2016-02-25 15:05:00,25.83,25.84,25.67,25.67,120067.0,20.4013,20.4092,20.2749,20.2749,120067.0
2016-02-25 15:10:00,25.67,25.73,25.66,25.67,152796.0,20.2749,20.3223,20.267,20.2749,152796.0
2016-02-25 15:15:00,25.67,25.72,25.64,25.67,110021.0,20.2749,20.3144,20.2513,20.2749,110021.0
2016-02-25 15:20:00,25.67,25.79,25.67,25.78,49554.0,20.2749,20.3697,20.2749,20.3618,49554.0
2016-02-25 15:25:00,25.77,25.79,25.72,25.73,66960.0,20.3539,20.3697,20.3144,20.3223,66960.0
2016-02-25 15:30:00,25.73,25.75,25.69,25.72,87984.0,20.3223,20.3381,20.2907,20.3144,87984.0
2016-02-25 15:35:00,25.72,25.73,25.68,25.68,89656.0,20.3144,20.3223,20.2828,20.2828,89656.0
2016-02-25 15:40:00,25.68,25.73,25.66,25.71,125835.0,20.2828,20.3223,20.267,20.3065,125835.0
2016-02-25 15:45:00,25.71,25.77,25.71,25.77,77174.0,20.3065,20.3539,20.3065,20.3539,77174.0
2016-02-25 15:50:00,25.77,25.81,25.76,25.79,131520.0,20.3539,20.3855,20.346,20.3697,131520.0
2016-02-25 15:55:00,25.79,25.87,25.76,25.85,548048.0,20.3697,20.4329,20.346,20.4171,548048.0
2016-02-26 09:30:00,25.11,25.59,25.11,25.52,314214.0,19.8326,20.2118,19.8326,20.1565,314214.0
2016-02-26 09:35:00,25.54,25.66,25.5,25.63,170691.0,20.1723,20.267,20.1407,20.2434,170691.0
2016-02-26 09:40:00,25.63,25.87,25.56,25.85,185523.0,20.2434,20.4329,20.1881,20.4171,185523.0
2016-02-26 09:45:00,25.84,25.86,25.69,25.86,209856.0,20.4092,20.425,20.2907,20.425,209856.0
2016-02-26 09:50:00,25.86,26.0,25.85,25.95,166382.0,20.425,20.5356,20.4171,20.4961,166382.0
2016-02-26 09:55:00,25.95,25.99,25.86,25.96,125991.0,20.4961,20.5277,20.425,20.504,125991.0
2016-02-26 10:00:00,25.96,26.0,25.87,25.96,177082.0,20.504,20.5356,20.4329,20.504,177082.0
2016-02-26 10:05:00,25.96,25.99,25.82,25.88,352902.0,20.504,20.5277,20.3934,20.4408,352902.0
2016-02-26 10:10:00,25.88,25.94,25.77,25.87,341510.0,20.4408,20.4882,20.3539,20.4329,341510.0
2016-02-26 10:15:00,25.87,26.02,25.78,25.96,512917.0,20.4329,20.5514,20.3618,20.504,512917.0
2016-02-26 10:20:00,25.98,26.16,25.95,26.11,279399.0,20.5198,20.662,20.4961,20.6225,279399.0
2016-02-26 10:25:00,26.11,26.25,26.1,26.12,341078.0,20.6225,20.733,20.6146,20.6304,341078.0
2016-02-26 10:30:00,26.12,26.14,25.92,25.96,236112.0,20.6304,20.6462,20.4724,20.504,236112.0
2016-02-26 10:35:00,25.96,25.97,25.79,25.82,231142.0,20.504,20.5119,20.3697,20.3934,231142.0
2016-02-26 10:40:00,25.81,25.9,25.78,25.79,124993.0,20.3855,20.4566,20.3618,20.3697,124993.0
2016-02-26 10:45:00,25.79,25.81,25.68,25.68,153049.0,20.3697,20.3855,20.2828,20.2828,153049.0
2016-02-26 10:50:00,25.69,25.75,25.67,25.69,132699.0,20.2907,20.3381,20.2749,20.2907,132699.0
2016-02-26 10:55:00,25.7,25.71,25.61,25.62,154126.0,20.2986,20.3065,20.2276,20.2355,154126.0
2016-02-26 11:00:00,25.62,25.62,25.47,25.52,263128.0,20.2355,20.2355,20.117,20.1565,263128.0
2016-02-26 11:05:00,25.53,25.53,25.41,25.46,189645.0,20.1644,20.1644,20.0696,20.1091,189645.0
2016-02-26 11:10:00,25.46,25.61,25.45,25.56,213121.0,20.1091,20.2276,20.1012,20.1881,213121.0
2016-02-26 11:15:00,25.55,25.56,25.45,25.52,102689.0,20.1802,20.1881,20.1012,20.1565,102689.0
2016-02-26 11:20:00,25.52,25.59,25.51,25.54,83438.0,20.1565,20.2118,20.1486,20.1723,83438.0
2016-02-26 11:25:00,25.54,25.57,25.48,25.5,110962.0,20.1723,20.196,20.1249,20.1407,110962.0
2016-02-26 11:30:00,25.5,25.54,25.48,25.5,144714.0,20.1407,20.1723,20.1249,20.1407,144714.0
2016-02-26 11:35:00,25.5,25.64,25.49,25.57,205090.0,20.1407,20.2513,20.1328,20.196,205090.0
2016-02-26 11:40:00,25.57,25.63,25.56,25.6,65870.0,20.196,20.2434,20.1881,20.2197,65870.0
2016-02-26 11:45:00,25.6,25.6,25.48,25.51,110360.0,20.2197,20.2197,20.1249,20.1486,110360.0
2016-02-26 11:50:00,25.5,25.58,25.5,25.55,75450.0,20.1407,20.2039,20.1407,20.1802,75450.0
2016-02-26 11:55:00,25.54,25.62,25.49,25.62,122829.0,20.1723,20.2355,20.1328,20.2355,122829.0
2016-02-26 12:00:00,25.62,25.73,25.61,25.68,110409.0,20.2355,20.3223,20.2276,20.2828,110409.0
2016-02-26 12:05:00,25.68,25.69,25.55,25.56,89113.0,20.2828,20.2907,20.1802,20.1881,89113.0
2016-02-26 12:10:00,25.55,25.58,25.5,25.55,72063.0,20.1802,20.2039,20.1407,20.1802,72063.0
2016-02-26 12:15:00,25.54,25.57,25.44,25.45,81933.0,20.1723,20.196,20.0933,20.1012,81933.0
2016-02-26 12:20:00,25.45,25.46,25.41,25.44,116344.0,20.1012,20.1091,20.0696,20.0933,116344.0
2016-02-26 12:25:00,25.43,25.43,25.38,25.42,86066.0,20.0854,20.0854,20.0459,20.0775,86066.0
2016-02-26 12:30:00,25.42,25.55,25.41,25.52,136212.0,20.0775,20.1802,20.0696,20.1565,136212.0
2016-02-26 12:35:00,25.51,25.58,25.49,25.56,73717.0,20.1486,20.2039,20.1328,20.1881,73717.0
2016-02-26 12:40:00,25.57,25.58,25.51,25.55,65242.0,20.196,20.2039,20.1486,20.1802,65242.0
2016-02-26 12:45:00,25.56,25.57,25.52,25.54,63588.0,20.1881,20.196,20.1565,20.1723,63588.0
2016-02-26 12:50:00,25.53,25.53,25.44,25.5,62215.0,20.1644,20.1644,20.0933,20.1407,62215.0
2016-02-26 12:55:00,25.49,25.5,25.44,25.45,66738.0,20.1328,20.1407,20.0933,20.1012,66738.0
2016-02-26 13:00:00,25.45,25.52,25.44,25.46,67122.0,20.1012,20.1565,20.0933,20.1091,67122.0
2016-02-26 13:05:00,25.47,25.48,25.43,25.47,42278.0,20.117,20.1249,20.0854,20.117,42278.0
2016-02-26 13:10:00,25.47,25.53,25.46,25.53,29259.0,20.117,20.1644,20.1091,20.1644,29259.0
2016-02-26 13:15:00,25.52,25.53,25.4,25.41,56884.0,20.1565,20.1644,20.0617,20.0696,56884.0
2016-02-26 13:20:00,25.4,25.45,25.39,25.4,58993.0,20.0617,20.1012,20.0538,20.0617,58993.0
2016-02-26 13:25:00,25.39,25.41,25.38,25.41,62834.0,20.0538,20.0696,20.0459,20.0696,62834.0
2016-02-26 13:30:00,25.4,25.43,25.38,25.39,49485.0,20.0617,20.0854,20.0459,20.0538,49485.0
2016-02-26 13:35:00,25.39,25.41,25.34,25.37,88389.0,20.0538,20.0696,20.0143,20.038,88389.0
2016-02-26 13:40:00,25.37,25.39,25.34,25.36,43717.0,20.038,20.0538,20.0143,20.0301,43717.0
2016-02-26 13:45:00,25.35,25.38,25.29,25.29,66919.0,20.0222,20.0459,19.9748,19.9748,66919.0
2016-02-26 13:50:00,25.3,25.31,25.23,25.27,149159.0,19.9827,19.9906,19.9274,19.959,149159.0
2016-02-26 13:55:00,25.27,25.32,25.2,25.21,130573.0,19.959,19.9985,19.9037,19.9116,130573.0
2016-02-26 14:00:00,25.21,25.24,25.17,25.23,94144.0,19.9116,19.9353,19.88,19.9274,94144.0
2016-02-26 14:05:00,25.23,25.25,25.22,25.24,44098.0,19.9274,19.9432,19.9195,19.9353,44098.0
2016-02-26 14:10:00,25.23,25.27,25.2,25.27,64378.0,19.9274,19.959,19.9037,19.959,64378.0
2016-02-26 14:15:00,25.26,25.33,25.25,25.31,56416.0,19.9511,20.0064,19.9432,19.9906,56416.0
2016-02-26 14:20:00,25.31,25.31,25.2,25.21,72527.0,19.9906,19.9906,19.9037,19.9116,72527.0
2016-02-26 14:25:00,25.21,25.24,25.2,25.23,89151.0,19.9116,19.9353,19.9037,19.9274,89151.0
2016-02-26 14:30:00,25.23,25.32,25.22,25.25,93266.0,19.9274,19.9985,19.9195,19.9432,93266.0
2016-02-26 14:35:00,25.26,25.36,25.25,25.34,72730.0,19.9511,20.0301,19.9432,20.0143,72730.0
2016-02-26 14:40:00,25.35,25.36,25.29,25.32,66676.0,20.0222,20.0301,19.9748,19.9985,66676.0
2016-02-26 14:45:00,25.32,25.32,25.25,25.3,91460.0,19.9985,19.9985,19.9432,19.9827,91460.0
2016-02-26 14:50:00,25.3,25.3,25.22,25.23,113536.0,19.9827,19.9827,19.9195,19.9274,113536.0
2016-02-26 14:55:00,25.23,25.26,25.22,25.25,72751.0,19.9274,19.9511,19.9195,19.9432,72751.0
2016-02-26 15:00:00,25.24,25.25,25.18,25.19,115608.0,19.9353,19.9432,19.8879,19.8958,115608.0
2016-02-26 15:05:00,25.19,25.22,25.18,25.18,143823.0,19.8958,19.9195,19.8879,19.8879,143823.0
2016-02-26 15:10:00,25.19,25.25,25.18,25.21,142164.0,19.8958,19.9432,19.8879,19.9116,142164.0
2016-02-26 15:15:00,25.21,25.24,25.18,25.2,196401.0,19.9116,19.9353,19.8879,19.9037,196401.0
2016-02-26 15:20:00,25.21,25.22,25.19,25.2,103852.0,19.9116,19.9195,19.8958,19.9037,103852.0
2016-02-26 15:25:00,25.2,25.21,25.15,25.21,180625.0,19.9037,19.9116,19.8642,19.9116,180625.0
2016-02-26 15:30:00,25.2,25.25,25.18,25.21,206337.0,19.9037,19.9432,19.8879,19.9116,206337.0
2016-02-26 15:35:00,25.21,25.3,25.2,25.29,160649.0,19.9116,19.9827,19.9037,19.9748,160649.0
2016-02-26 15:40:00,25.29,25.38,25.29,25.33,143233.0,19.9748,20.0459,19.9748,20.0064,143233.0
2016-02-26 15:45:00,25.34,25.36,25.33,25.35,175326.0,20.0143,20.0301,20.0064,20.0222,175326.0
2016-02-26 15:50:00,25.35,25.39,25.35,25.39,162200.0,20.0222,20.0538,20.0222,20.0538,162200.0
2016-02-26 15:55:00,25.39,25.39,25.34,25.35,422560.0,20.0538,20.0538,20.0143,20.0222,422560.0
2016-02-29 09:30:00,25.71,25.92,25.63,25.77,276123.0,20.3065,20.4724,20.2434,20.3539,276123.0
2016-02-29 09:35:00,25.76,25.85,25.64,25.76,131907.0,20.346,20.4171,20.2513,20.346,131907.0
2016-02-29 09:40:00,25.76,25.86,25.74,25.86,266939.0,20.346,20.425,20.3302,20.425,266939.0
2016-02-29 09:45:00,25.86,25.91,25.83,25.91,135302.0,20.425,20.4645,20.4013,20.4645,135302.0
2016-02-29 09:50:00,25.92,26.03,25.89,25.94,179626.0,20.4724,20.5593,20.4487,20.4882,179626.0
2016-02-29 09:55:00,25.94,25.97,25.87,25.95,194751.0,20.4882,20.5119,20.4329,20.4961,194751.0
2016-02-29 10:00:00,25.95,26.03,25.92,26.02,202905.0,20.4961,20.5593,20.4724,20.5514,202905.0
2016-02-29 10:05:00,26.02,26.1,25.98,26.02,150070.0,20.5514,20.6146,20.5198,20.5514,150070.0
2016-02-29 10:10:00,26.02,26.16,25.97,26.13,244915.0,20.5514,20.662,20.5119,20.6383,244915.0
2016-02-29 10:15:00,26.13,26.18,26.08,26.17,121864.0,20.6383,20.6778,20.5988,20.6699,121864.0
2016-02-29 10:20:00,26.16,26.17,26.1,26.12,201894.0,20.662,20.6699,20.6146,20.6304,201894.0
2016-02-29 10:25:00,26.11,26.24,26.11,26.24,98045.0,20.6225,20.7252,20.6225,20.7252,98045.0
2016-02-29 10:30:00,26.24,26.36,26.22,26.36,189274.0,20.7252,20.8199,20.7094,20.8199,189274.0
2016-02-29 10:35:00,26.35,26.39,26.31,26.33,131457.0,20.812,20.8436,20.7804,20.7962,131457.0
2016-02-29 10:40:00,26.34,26.36,26.29,26.3,67425.0,20.8041,20.8199,20.7646,20.7725,67425.0
2016-02-29 10:45:00,26.3,26.33,26.29,26.31,212094.0,20.7725,20.7962,20.7646,20.7804,212094.0
2016-02-29 10:50:00,26.32,26.35,26.26,26.33,461818.0,20.7883,20.812,20.7409,20.7962,461818.0
2016-02-29 10:55:00,26.31,26.33,26.2,26.26,93737.0,20.7804,20.7962,20.6936,20.7409,93737.0
2016-02-29 11:00:00,26.27,26.35,26.26,26.31,151940.0,20.7488,20.812,20.7409,20.7804,151940.0
2016-02-29 11:05:00,26.31,26.31,26.18,26.18,94493.0,20.7804,20.7804,20.6778,20.6778,94493.0
2016-02-29 11:10:00,26.19,26.2,26.16,26.17,81067.0,20.6857,20.6936,20.662,20.6699,81067.0
2016-02-29 11:15:00,26.18,26.2,26.15,26.15,61785.0,20.6778,20.6936,20.6541,20.6541,61785.0
2016-02-29 11:20:00,26.15,26.16,26.07,26.08,124067.0,20.6541,20.662,20.5909,20.5988,124067.0
2016-02-29 11:25:00,26.08,26.11,26.04,26.04,131866.0,20.5988,20.6225,20.5672,20.5672,131866.0
2016-02-29 11:30:00,26.05,26.05,25.92,25.96,179095.0,20.5751,20.5751,20.4724,20.504,179095.0
2016-02-29 11:35:00,25.96,26.1,25.95,26.02,92680.0,20.504,20.6146,20.4961,20.5514,92680.0
2016-02-29 11:40:00,26.02,26.09,26.0,26.05,56115.0,20.5514,20.6067,20.5356,20.5751,56115.0
2016-02-29 11:45:00,26.03,26.04,26.01,26.01,25232.0,20.5593,20.5672,20.5435,20.5435,25232.0
2016-02-29 11:50:00,26.01,26.06,25.99,25.99,58262.0,20.5435,20.583,20.5277,20.5277,58262.0
2016-02-29 11:55:00,25.98,26.01,25.93,26.0,51102.0,20.5198,20.5435,20.4803,20.5356,51102.0
2016-02-29 12:00:00,25.99,26.02,25.98,26.01,38454.0,20.5277,20.5514,20.5198,20.5435,38454.0
2016-02-29 12:05:00,26.01,26.01,25.95,25.98,45786.0,20.5435,20.5435,20.4961,20.5198,45786.0
2016-02-29 12:10:00,25.98,25.99,25.92,25.94,38614.0,20.5198,20.5277,20.4724,20.4882,38614.0
2016-02-29 12:15:00,25.94,25.96,25.93,25.96,26044.0,20.4882,20.504,20.4803,20.504,26044.0
2016-02-29 12:20:00,25.95,26.0,25.95,25.99,25408.0,20.4961,20.5356,20.4961,20.5277,25408.0
2016-02-29 12:25:00,25.99,26.02,25.98,26.0,35212.0,20.5277,20.5514,20.5198,20.5356,35212.0
2016-02-29 12:30:00,26.0,26.0,25.96,25.96,29136.0,20.5356,20.5356,20.504,20.504,29136.0
2016-02-29 12:35:00,25.98,26.0,25.96,26.0,27304.0,20.5198,20.5356,20.504,20.5356,27304.0
2016-02-29 12:40:00,26.0,26.0,25.88,25.88,48738.0,20.5356,20.5356,20.4408,20.4408,48738.0
2016-02-29 12:45:00,25.88,25.89,25.87,25.87,21727.0,20.4408,20.4487,20.4329,20.4329,21727.0
2016-02-29 12:50:00,25.87,25.88,25.78,25.8,166644.0,20.4329,20.4408,20.3618,20.3776,166644.0
2016-02-29 12:55:00,25.79,25.82,25.78,25.79,83191.0,20.3697,20.3934,20.3618,20.3697,83191.0
2016-02-29 13:00:00,25.79,25.93,25.78,25.93,49917.0,20.3697,20.4803,20.3618,20.4803,49917.0
2016-02-29 13:05:00,25.94,25.98,25.89,25.98,42155.0,20.4882,20.5198,20.4487,20.5198,42155.0
2016-02-29 13:10:00,25.98,26.0,25.9,25.91,58023.0,20.5198,20.5356,20.4566,20.4645,58023.0
2016-02-29 13:15:00,25.9,25.9,25.83,25.88,39133.0,20.4566,20.4566,20.4013,20.4408,39133.0
2016-02-29 13:20:00,25.88,25.91,25.87,25.91,45034.0,20.4408,20.4645,20.4329,20.4645,45034.0
2016-02-29 13:25:00,25.9,25.99,25.9,25.98,70333.0,20.4566,20.5277,20.4566,20.5198,70333.0
2016-02-29 13:30:00,25.97,25.98,25.92,25.96,55126.0,20.5119,20.5198,20.4724,20.504,55126.0
2016-02-29 13:35:00,25.97,25.97,25.87,25.9,48816.0,20.5119,20.5119,20.4329,20.4566,48816.0
2016-02-29 13:40:00,25.9,25.91,25.86,25.88,20235.0,20.4566,20.4645,20.425,20.4408,20235.0
2016-02-29 13:45:00,25.88,25.92,25.85,25.92,27698.0,20.4408,20.4724,20.4171,20.4724,27698.0
2016-02-29 13:50:00,25.91,25.96,25.91,25.94,29678.0,20.4645,20.504,20.4645,20.4882,29678.0
2016-02-29 13:55:00,25.94,25.97,25.91,25.94,52723.0,20.4882,20.5119,20.4645,20.4882,52723.0
2016-02-29 14:00:00,25.94,25.95,25.91,25.91,39692.0,20.4882,20.4961,20.4645,20.4645,39692.0
2016-02-29 14:05:00,25.92,25.92,25.88,25.91,39624.0,20.4724,20.4724,20.4408,20.4645,39624.0
2016-02-29 14:10:00,25.92,26.02,25.91,26.01,88322.0,20.4724,20.5514,20.4645,20.5435,88322.0
2016-02-29 14:15:00,26.01,26.08,26.0,26.05,123101.0,20.5435,20.5988,20.5356,20.5751,123101.0
2016-02-29 14:20:00,26.04,26.12,26.03,26.08,84723.0,20.5672,20.6304,20.5593,20.5988,84723.0
2016-02-29 14:25:00,26.07,26.09,26.0,26.02,85859.0,20.5909,20.6067,20.5356,20.5514,85859.0
2016-02-29 14:30:00,26.02,26.02,26.0,26.01,37026.0,20.5514,20.5514,20.5356,20.5435,37026.0
2016-02-29 14:35:00,26.0,26.01,25.94,25.95,52579.0,20.5356,20.5435,20.4882,20.4961,52579.0
2016-02-29 14:40:00,25.96,25.99,25.94,25.98,50753.0,20.504,20.5277,20.4882,20.5198,50753.0
2016-02-29 14:45:00,25.98,26.01,25.92,25.92,64122.0,20.5198,20.5435,20.4724,20.4724,64122.0
2016-02-29 14:50:00,25.92,25.93,25.83,25.85,89517.0,20.4724,20.4803,20.4013,20.4171,89517.0
2016-02-29 14:55:00,25.85,25.88,25.84,25.88,78592.0,20.4171,20.4408,20.4092,20.4408,78592.0
2016-02-29 15:00:00,25.89,25.92,25.87,25.88,44610.0,20.4487,20.4724,20.4329,20.4408,44610.0
2016-02-29 15:05:00,25.88,25.9,25.86,25.86,47678.0,20.4408,20.4566,20.425,20.425,47678.0
2016-02-29 15:10:00,25.87,25.87,25.82,25.83,144833.0,20.4329,20.4329,20.3934,20.4013,144833.0
2016-02-29 15:15:00,25.83,25.89,25.82,25.85,120425.0,20.4013,20.4487,20.3934,20.4171,120425.0
2016-02-29 15:20:00,25.85,25.85,25.8,25.8,82373.0,20.4171,20.4171,20.3776,20.3776,82373.0
2016-02-29 15:25:00,25.81,25.92,25.8,25.89,101781.0,20.3855,20.4724,20.3776,20.4487,101781.0
2016-02-29 15:30:00,25.89,25.91,25.85,25.89,143764.0,20.4487,20.4645,20.4171,20.4487,143764.0
2016-02-29 15:35:00,25.9,25.94,25.89,25.9,94946.0,20.4566,20.4882,20.4487,20.4566,94946.0
2016-02-29 15:40:00,25.9,25.93,25.85,25.91,156982.0,20.4566,20.4803,20.4171,20.4645,156982.0
2016-02-29 15:45:00,25.91,25.95,25.88,25.94,240947.0,20.4645,20.4961,20.4408,20.4882,240947.0
2016-02-29 15:50:00,25.94,25.96,25.93,25.96,248091.0,20.4882,20.504,20.4803,20.504,248091.0
2016-02-29 15:55:00,25.95,25.96,25.84,25.84,812648.0,20.4961,20.504,20.4092,20.4092,812648.0
2016-03-01 09:30:00,26.28,26.46,26.14,26.31,390873.0,20.7567,20.8989,20.6462,20.7804,390873.0
2016-03-01 09:35:00,26.3,26.3,25.93,26.0,231550.0,20.7725,20.7725,20.4803,20.5356,231550.0
2016-03-01 09:40:00,25.99,26.03,25.85,25.91,119673.0,20.5277,20.5593,20.4171,20.4645,119673.0
2016-03-01 09:45:00,25.91,25.97,25.83,25.94,140722.0,20.4645,20.5119,20.4013,20.4882,140722.0
2016-03-01 09:50:00,25.94,25.97,25.87,25.95,157970.0,20.4882,20.5119,20.4329,20.4961,157970.0
2016-03-01 09:55:00,25.95,25.95,25.8,25.86,141356.0,20.4961,20.4961,20.3776,20.425,141356.0
2016-03-01 10:00:00,25.87,25.87,25.56,25.61,275606.0,20.4329,20.4329,20.1881,20.2276,275606.0
2016-03-01 10:05:00,25.61,25.63,25.5,25.5,201835.0,20.2276,20.2434,20.1407,20.1407,201835.0
2016-03-01 10:10:00,25.5,25.54,25.45,25.47,163103.0,20.1407,20.1723,20.1012,20.117,163103.0
2016-03-01 10:15:00,25.47,25.52,25.45,25.47,85106.0,20.117,20.1565,20.1012,20.117,85106.0
2016-03-01 10:20:00,25.47,25.62,25.37,25.57,188776.0,20.117,20.2355,20.038,20.196,188776.0
2016-03-01 10:25:00,25.56,25.59,25.4,25.41,85475.0,20.1881,20.2118,20.0617,20.0696,85475.0
2016-03-01 10:30:00,25.42,25.42,25.21,25.26,392756.0,20.0775,20.0775,19.9116,19.9511,392756.0
2016-03-01 10:35:00,25.25,25.31,25.18,25.27,86934.0,19.9432,19.9906,19.8879,19.959,86934.0
2016-03-01 10:40:00,25.28,25.34,25.21,25.27,161930.0,19.9669,20.0143,19.9116,19.959,161930.0
2016-03-01 10:45:00,25.26,25.34,25.21,25.31,118255.0,19.9511,20.0143,19.9116,19.9906,118255.0
2016-03-01 10:50:00,25.31,25.32,25.2,25.25,247584.0,19.9906,19.9985,19.9037,19.9432,247584.0
2016-03-01 10:55:00,25.26,25.36,25.24,25.31,252445.0,19.9511,20.0301,19.9353,19.9906,252445.0
2016-03-01 11:00:00,25.31,25.31,25.21,25.27,90509.0,19.9906,19.9906,19.9116,19.959,90509.0
2016-03-01 11:05:00,25.27,25.29,25.17,25.25,205154.0,19.959,19.9748,19.88,19.9432,205154.0
2016-03-01 11:10:00,25.24,25.39,25.24,25.34,95730.0,19.9353,20.0538,19.9353,20.0143,95730.0
2016-03-01 11:15:00,25.34,25.36,25.25,25.27,108895.0,20.0143,20.0301,19.9432,19.959,108895.0
2016-03-01 11:20:00,25.26,25.35,25.25,25.28,76525.0,19.9511,20.0222,19.9432,19.9669,76525.0
2016-03-01 11:25:00,25.28,25.3,25.25,25.27,65910.0,19.9669,19.9827,19.9432,19.959,65910.0
2016-03-01 11:30:00,25.26,25.32,25.21,25.29,83883.0,19.9511,19.9985,19.9116,19.9748,83883.0
2016-03-01 11:35:00,25.29,25.36,25.28,25.29,76608.0,19.9748,20.0301,19.9669,19.9748,76608.0
2016-03-01 11:40:00,25.28,25.32,25.23,25.26,59611.0,19.9669,19.9985,19.9274,19.9511,59611.0
2016-03-01 11:45:00,25.26,25.3,25.24,25.25,39368.0,19.9511,19.9827,19.9353,19.9432,39368.0
2016-03-01 11:50:00,25.25,25.28,25.23,25.27,61717.0,19.9432,19.9669,19.9274,19.959,61717.0
2016-03-01 11:55:00,25.26,25.27,25.11,25.15,235838.0,19.9511,19.959,19.8326,19.8642,235838.0
2016-03-01 12:00:00,25.14,25.17,25.08,25.08,98697.0,19.8563,19.88,19.8089,19.8089,98697.0
2016-03-01 12:05:00,25.08,25.22,25.07,25.19,79642.0,19.8089,19.9195,19.801,19.8958,79642.0
2016-03-01 12:10:00,25.19,25.27,25.16,25.24,136541.0,19.8958,19.959,19.8721,19.9353,136541.0
2016-03-01 12:15:00,25.25,25.3,25.22,25.3,52026.0,19.9432,19.9827,19.9195,19.9827,52026.0
2016-03-01 12:20:00,25.3,25.4,25.29,25.39,73179.0,19.9827,20.0617,19.9748,20.0538,73179.0
2016-03-01 12:25:00,25.39,25.43,25.38,25.41,99169.0,20.0538,20.0854,20.0459,20.0696,99169.0
2016-03-01 12:30:00,25.41,25.43,25.35,25.35,70462.0,20.0696,20.0854,20.0222,20.0222,70462.0
2016-03-01 12:35:00,25.35,25.36,25.28,25.32,77050.0,20.0222,20.0301,19.9669,19.9985,77050.0
2016-03-01 12:40:00,25.32,25.37,25.3,25.32,118893.0,19.9985,20.038,19.9827,19.9985,118893.0
2016-03-01 12:45:00,25.33,25.42,25.32,25.4,88341.0,20.0064,20.0775,19.9985,20.0617,88341.0
2016-03-01 12:50:00,25.4,25.42,25.37,25.41,156136.0,20.0617,20.0775,20.038,20.0696,156136.0
2016-03-01 12:55:00,25.41,25.41,25.35,25.36,78568.0,20.0696,20.0696,20.0222,20.0301,78568.0
2016-03-01 13:00:00,25.36,25.4,25.34,25.35,61010.0,20.0301,20.0617,20.0143,20.0222,61010.0
2016-03-01 13:05:00,25.35,25.36,25.3,25.3,57044.0,20.0222,20.0301,19.9827,19.9827,57044.0
2016-03-01 13:10:00,25.3,25.31,25.22,25.24,86127.0,19.9827,19.9906,19.9195,19.9353,86127.0
2016-03-01 13:15:00,25.24,25.31,25.24,25.31,46795.0,19.9353,19.9906,19.9353,19.9906,46795.0
2016-03-01 13:20:00,25.31,25.31,25.24,25.29,49825.0,19.9906,19.9906,19.9353,19.9748,49825.0
2016-03-01 13:25:00,25.29,25.29,25.22,25.23,120324.0,19.9748,19.9748,19.9195,19.9274,120324.0
2016-03-01 13:30:00,25.24,25.36,25.23,25.36,123030.0,19.9353,20.0301,19.9274,20.0301,123030.0
2016-03-01 13:35:00,25.36,25.47,25.34,25.35,96602.0,20.0301,20.117,20.0143,20.0222,96602.0
2016-03-01 13:40:00,25.35,25.45,25.35,25.43,71010.0,20.0222,20.1012,20.0222,20.0854,71010.0
2016-03-01 13:45:00,25.45,25.51,25.45,25.5,50101.0,20.1012,20.1486,20.1012,20.1407,50101.0
2016-03-01 13:50:00,25.5,25.55,25.44,25.46,65966.0,20.1407,20.1802,20.0933,20.1091,65966.0
2016-03-01 13:55:00,25.46,25.47,25.39,25.42,49969.0,20.1091,20.117,20.0538,20.0775,49969.0
2016-03-01 14:00:00,25.43,25.47,25.41,25.46,62459.0,20.0854,20.117,20.0696,20.1091,62459.0
2016-03-01 14:05:00,25.47,25.5,25.43,25.43,61241.0,20.117,20.1407,20.0854,20.0854,61241.0
2016-03-01 14:10:00,25.43,25.43,25.31,25.33,69837.0,20.0854,20.0854,19.9906,20.0064,69837.0
2016-03-01 14:15:00,25.32,25.36,25.3,25.31,68145.0,19.9985,20.0301,19.9827,19.9906,68145.0
2016-03-01 14:20:00,25.3,25.32,25.25,25.25,86738.0,19.9827,19.9985,19.9432,19.9432,86738.0
2016-03-01 14:25:00,25.25,25.29,25.21,25.25,204858.0,19.9432,19.9748,19.9116,19.9432,204858.0
2016-03-01 14:30:00,25.25,25.35,25.25,25.35,122897.0,19.9432,20.0222,19.9432,20.0222,122897.0
2016-03-01 14:35:00,25.35,25.45,25.29,25.37,185948.0,20.0222,20.1012,19.9748,20.038,185948.0
2016-03-01 14:40:00,25.38,25.41,25.31,25.38,62254.0,20.0459,20.0696,19.9906,20.0459,62254.0
2016-03-01 14:45:00,25.39,25.47,25.34,25.44,74742.0,20.0538,20.117,20.0143,20.0933,74742.0
2016-03-01 14:50:00,25.45,25.52,25.44,25.52,73098.0,20.1012,20.1565,20.0933,20.1565,73098.0
2016-03-01 14:55:00,25.52,25.57,25.51,25.56,61539.0,20.1565,20.196,20.1486,20.1881,61539.0
2016-03-01 15:00:00,25.55,25.64,25.54,25.56,119125.0,20.1802,20.2513,20.1723,20.1881,119125.0
2016-03-01 15:05:00,25.57,25.69,25.57,25.64,128706.0,20.196,20.2907,20.196,20.2513,128706.0
2016-03-01 15:10:00,25.65,25.66,25.57,25.62,93772.0,20.2592,20.267,20.196,20.2355,93772.0
2016-03-01 15:15:00,25.62,25.64,25.54,25.58,123041.0,20.2355,20.2513,20.1723,20.2039,123041.0
2016-03-01 15:20:00,25.58,25.63,25.57,25.58,84891.0,20.2039,20.2434,20.196,20.2039,84891.0
2016-03-01 15:25:00,25.58,25.62,25.57,25.6,61252.0,20.2039,20.2355,20.196,20.2197,61252.0
2016-03-01 15:30:00,25.6,25.65,25.57,25.57,187012.0,20.2197,20.2592,20.196,20.196,187012.0
2016-03-01 15:35:00,25.58,25.59,25.54,25.58,102538.0,20.2039,20.2118,20.1723,20.2039,102538.0
2016-03-01 15:40:00,25.58,25.59,25.48,25.48,157624.0,20.2039,20.2118,20.1249,20.1249,157624.0
2016-03-01 15:45:00,25.48,25.49,25.44,25.46,122392.0,20.1249,20.1328,20.0933,20.1091,122392.0
2016-03-01 15:50:00,25.46,25.5,25.39,25.39,199153.0,20.1091,20.1407,20.0538,20.0538,199153.0
2016-03-01 15:55:00,25.39,25.41,25.37,25.39,316847.0,20.0538,20.0696,20.038,20.0538,316847.0
2016-03-02 09:30:00,25.51,25.66,25.31,25.38,247303.0,20.1486,20.267,19.9906,20.0459,247303.0
2016-03-02 09:35:00,25.39,25.75,25.37,25.63,171350.0,20.0538,20.3381,20.038,20.2434,171350.0
2016-03-02 09:40:00,25.61,25.75,25.59,25.66,176930.0,20.2276,20.3381,20.2118,20.267,176930.0
2016-03-02 09:45:00,25.65,25.77,25.53,25.75,206848.0,20.2592,20.3539,20.1644,20.3381,206848.0
2016-03-02 09:50:00,25.76,25.95,25.75,25.93,174952.0,20.346,20.4961,20.3381,20.4803,174952.0
2016-03-02 09:55:00,25.93,25.97,25.81,25.82,95804.0,20.4803,20.5119,20.3855,20.3934,95804.0
2016-03-02 10:00:00,25.82,25.91,25.81,25.84,96516.0,20.3934,20.4645,20.3855,20.4092,96516.0
2016-03-02 10:05:00,25.85,25.95,25.83,25.92,105795.0,20.4171,20.4961,20.4013,20.4724,105795.0
2016-03-02 10:10:00,25.92,25.94,25.87,25.93,109600.0,20.4724,20.4882,20.4329,20.4803,109600.0
2016-03-02 10:15:00,25.92,26.03,25.88,25.96,179659.0,20.4724,20.5593,20.4408,20.504,179659.0
2016-03-02 10:20:00,25.96,26.0,25.91,25.98,97032.0,20.504,20.5356,20.4645,20.5198,97032.0
2016-03-02 10:25:00,25.98,26.08,25.97,26.04,84151.0,20.5198,20.5988,20.5119,20.5672,84151.0
2016-03-02 10:30:00,26.04,26.09,25.88,25.95,148676.0,20.5672,20.6067,20.4408,20.4961,148676.0
2016-03-02 10:35:00,25.95,26.09,25.95,26.08,122158.0,20.4961,20.6067,20.4961,20.5988,122158.0
2016-03-02 10:40:00,26.08,26.12,26.0,26.01,77577.0,20.5988,20.6304,20.5356,20.5435,77577.0
2016-03-02 10:45:00,26.01,26.06,25.98,26.04,76182.0,20.5435,20.583,20.5198,20.5672,76182.0
2016-03-02 10:50:00,26.05,26.09,26.04,26.08,59078.0,20.5751,20.6067,20.5672,20.5988,59078.0
2016-03-02 10:55:00,26.08,26.08,25.97,25.98,66060.0,20.5988,20.5988,20.5119,20.5198,66060.0
2016-03-02 11:00:00,25.99,26.05,25.96,25.97,94912.0,20.5277,20.5751,20.504,20.5119,94912.0
2016-03-02 11:05:00,25.97,26.08,25.95,26.04,81856.0,20.5119,20.5988,20.4961,20.5672,81856.0
2016-03-02 11:10:00,26.03,26.1,26.03,26.07,44215.0,20.5593,20.6146,20.5593,20.5909,44215.0
2016-03-02 11:15:00,26.07,26.24,26.07,26.23,92926.0,20.5909,20.7252,20.5909,20.7173,92926.0
2016-03-02 11:20:00,26.23,26.24,26.13,26.17,45768.0,20.7173,20.7252,20.6383,20.6699,45768.0
2016-03-02 11:25:00,26.18,26.19,26.14,26.17,56926.0,20.6778,20.6857,20.6462,20.6699,56926.0
2016-03-02 11:30:00,26.19,26.24,26.16,26.2,56916.0,20.6857,20.7252,20.662,20.6936,56916.0
2016-03-02 11:35:00,26.2,26.21,26.15,26.15,23759.0,20.6936,20.7015,20.6541,20.6541,23759.0
2016-03-02 11:40:00,26.15,26.16,26.09,26.13,38661.0,20.6541,20.662,20.6067,20.6383,38661.0
2016-03-02 11:45:00,26.14,26.2,26.14,26.17,55325.0,20.6462,20.6936,20.6462,20.6699,55325.0
2016-03-02 11:50:00,26.17,26.17,26.09,26.14,37767.0,20.6699,20.6699,20.6067,20.6462,37767.0
2016-03-02 11:55:00,26.14,26.19,26.1,26.19,50953.0,20.6462,20.6857,20.6146,20.6857,50953.0
2016-03-02 12:00:00,26.19,26.2,26.13,26.13,52988.0,20.6857,20.6936,20.6383,20.6383,52988.0
2016-03-02 12:05:00,26.14,26.15,26.12,26.13,44230.0,20.6462,20.6541,20.6304,20.6383,44230.0
2016-03-02 12:10:00,26.13,26.13,26.06,26.12,148735.0,20.6383,20.6383,20.583,20.6304,148735.0
2016-03-02 12:15:00,26.12,26.13,26.09,26.1,30848.0,20.6304,20.6383,20.6067,20.6146,30848.0
2016-03-02 12:20:00,26.1,26.1,26.05,26.09,115925.0,20.6146,20.6146,20.5751,20.6067,115925.0
2016-03-02 12:25:00,26.09,26.13,26.08,26.12,37777.0,20.6067,20.6383,20.5988,20.6304,37777.0
2016-03-02 12:30:00,26.12,26.18,26.11,26.17,27706.0,20.6304,20.6778,20.6225,20.6699,27706.0
2016-03-02 12:35:00,26.17,26.23,26.17,26.22,48184.0,20.6699,20.7173,20.6699,20.7094,48184.0
2016-03-02 12:40:00,26.22,26.24,26.2,26.22,23200.0,20.7094,20.7252,20.6936,20.7094,23200.0
2016-03-02 12:45:00,26.22,26.29,26.22,26.25,47871.0,20.7094,20.7646,20.7094,20.733,47871.0
2016-03-02 12:50:00,26.26,26.32,26.25,26.3,56200.0,20.7409,20.7883,20.733,20.7725,56200.0
2016-03-02 12:55:00,26.3,26.36,26.29,26.33,38858.0,20.7725,20.8199,20.7646,20.7962,38858.0
2016-03-02 13:00:00,26.34,26.34,26.28,26.31,170637.0,20.8041,20.8041,20.7567,20.7804,170637.0
2016-03-02 13:05:00,26.31,26.33,26.28,26.28,36756.0,20.7804,20.7962,20.7567,20.7567,36756.0
2016-03-02 13:10:00,26.29,26.31,26.25,26.27,31440.0,20.7646,20.7804,20.733,20.7488,31440.0
2016-03-02 13:15:00,26.27,26.31,26.27,26.3,18304.0,20.7488,20.7804,20.7488,20.7725,18304.0
2016-03-02 13:20:00,26.3,26.38,26.29,26.34,55576.0,20.7725,20.8357,20.7646,20.8041,55576.0
2016-03-02 13:25:00,26.34,26.37,26.33,26.36,30640.0,20.8041,20.8278,20.7962,20.8199,30640.0
2016-03-02 13:30:00,26.36,26.37,26.28,26.28,24304.0,20.8199,20.8278,20.7567,20.7567,24304.0
2016-03-02 13:35:00,26.28,26.31,26.28,26.3,44502.0,20.7567,20.7804,20.7567,20.7725,44502.0
2016-03-02 13:40:00,26.31,26.4,26.3,26.38,56363.0,20.7804,20.8515,20.7725,20.8357,56363.0
2016-03-02 13:45:00,26.38,26.41,26.31,26.32,55876.0,20.8357,20.8594,20.7804,20.7883,55876.0
2016-03-02 13:50:00,26.32,26.32,26.24,26.25,77949.0,20.7883,20.7883,20.7252,20.733,77949.0
2016-03-02 13:55:00,26.25,26.34,26.24,26.32,50302.0,20.733,20.8041,20.7252,20.7883,50302.0
2016-03-02 14:00:00,26.32,26.32,26.27,26.29,23583.0,20.7883,20.7883,20.7488,20.7646,23583.0
2016-03-02 14:05:00,26.29,26.33,26.24,26.33,82080.0,20.7646,20.7962,20.7252,20.7962,82080.0
2016-03-02 14:10:00,26.32,26.34,26.23,26.25,83103.0,20.7883,20.8041,20.7173,20.733,83103.0
2016-03-02 14:15:00,26.24,26.26,26.19,26.2,41147.0,20.7252,20.7409,20.6857,20.6936,41147.0
2016-03-02 14:20:00,26.2,26.27,26.19,26.24,46211.0,20.6936,20.7488,20.6857,20.7252,46211.0
2016-03-02 14:25:00,26.24,26.24,26.13,26.18,139759.0,20.7252,20.7252,20.6383,20.6778,139759.0
2016-03-02 14:30:00,26.19,26.19,26.14,26.17,40608.0,20.6857,20.6857,20.6462,20.6699,40608.0
2016-03-02 14:35:00,26.16,26.28,26.15,26.28,66942.0,20.662,20.7567,20.6541,20.7567,66942.0
2016-03-02 14:40:00,26.27,26.28,26.23,26.26,55074.0,20.7488,20.7567,20.7173,20.7409,55074.0
2016-03-02 14:45:00,26.25,26.26,26.2,26.21,44845.0,20.733,20.7409,20.6936,20.7015,44845.0
2016-03-02 14:50:00,26.21,26.23,26.19,26.2,51535.0,20.7015,20.7173,20.6857,20.6936,51535.0
2016-03-02 14:55:00,26.2,26.22,26.14,26.15,60285.0,20.6936,20.7094,20.6462,20.6541,60285.0
2016-03-02 15:00:00,26.15,26.24,26.15,26.23,63571.0,20.6541,20.7252,20.6541,20.7173,63571.0
2016-03-02 15:05:00,26.23,26.25,26.19,26.22,66095.0,20.7173,20.733,20.6857,20.7094,66095.0
2016-03-02 15:10:00,26.22,26.27,26.17,26.18,83996.0,20.7094,20.7488,20.6699,20.6778,83996.0
2016-03-02 15:15:00,26.18,26.24,26.16,26.2,51939.0,20.6778,20.7252,20.662,20.6936,51939.0
2016-03-02 15:20:00,26.19,26.21,26.15,26.16,61247.0,20.6857,20.7015,20.6541,20.662,61247.0
2016-03-02 15:25:00,26.16,26.19,26.13,26.16,65003.0,20.662,20.6857,20.6383,20.662,65003.0
2016-03-02 15:30:00,26.16,26.2,26.15,26.19,47783.0,20.662,20.6936,20.6541,20.6857,47783.0
2016-03-02 15:35:00,26.19,26.24,26.18,26.21,70751.0,20.6857,20.7252,20.6778,20.7015,70751.0
2016-03-02 15:40:00,26.21,26.26,26.21,26.25,77308.0,20.7015,20.7409,20.7015,20.733,77308.0
2016-03-02 15:45:00,26.25,26.27,26.21,26.27,134082.0,20.733,20.7488,20.7015,20.7488,134082.0
2016-03-02 15:50:00,26.27,26.29,26.24,26.29,190736.0,20.7488,20.7646,20.7252,20.7646,190736.0
2016-03-02 15:55:00,26.29,26.29,26.22,26.23,272642.0,20.7646,20.7646,20.7094,20.7173,272642.0
2016-03-03 09:30:00,26.26,26.4,26.25,26.25,167485.0,20.7409,20.8515,20.733,20.733,167485.0
2016-03-03 09:35:00,26.25,26.47,26.16,26.47,130568.0,20.733,20.9068,20.662,20.9068,130568.0
2016-03-03 09:40:00,26.46,26.53,26.36,26.41,143200.0,20.8989,20.9542,20.8199,20.8594,143200.0
2016-03-03 09:45:00,26.4,26.42,26.29,26.34,148015.0,20.8515,20.8673,20.7646,20.8041,148015.0
2016-03-03 09:50:00,26.35,26.51,26.32,26.36,148511.0,20.812,20.9384,20.7883,20.8199,148511.0
2016-03-03 09:55:00,26.36,26.43,26.33,26.38,81867.0,20.8199,20.8752,20.7962,20.8357,81867.0
2016-03-03 10:00:00,26.38,26.57,26.35,26.49,183527.0,20.8357,20.9858,20.812,20.9226,183527.0
2016-03-03 10:05:00,26.49,26.75,26.44,26.68,279032.0,20.9226,21.128,20.8831,21.0727,279032.0
2016-03-03 10:10:00,26.68,26.84,26.64,26.83,248661.0,21.0727,21.199,21.0411,21.1912,248661.0
2016-03-03 10:15:00,26.82,26.94,26.74,26.82,270471.0,21.1833,21.278,21.1201,21.1833,270471.0
2016-03-03 10:20:00,26.83,26.93,26.81,26.84,153007.0,21.1912,21.2701,21.1754,21.199,153007.0
2016-03-03 10:25:00,26.84,26.91,26.8,26.87,100323.0,21.199,21.2543,21.1675,21.2227,100323.0
2016-03-03 10:30:00,26.86,26.99,26.83,26.96,230237.0,21.2148,21.3175,21.1912,21.2938,230237.0
2016-03-03 10:35:00,26.96,27.1,26.96,27.09,217008.0,21.2938,21.4044,21.2938,21.3965,217008.0
2016-03-03 10:40:00,27.1,27.13,26.96,27.05,123366.0,21.4044,21.4281,21.2938,21.3649,123366.0
2016-03-03 10:45:00,27.05,27.07,26.87,26.93,134406.0,21.3649,21.3807,21.2227,21.2701,134406.0
2016-03-03 10:50:00,26.94,27.04,26.9,26.91,62925.0,21.278,21.357,21.2464,21.2543,62925.0
2016-03-03 10:55:00,26.92,26.97,26.86,26.9,82912.0,21.2622,21.3017,21.2148,21.2464,82912.0
2016-03-03 11:00:00,26.91,26.97,26.9,26.96,46602.0,21.2543,21.3017,21.2464,21.2938,46602.0
2016-03-03 11:05:00,26.96,27.1,26.96,27.06,81686.0,21.2938,21.4044,21.2938,21.3728,81686.0
2016-03-03 11:10:00,27.07,27.1,27.0,27.06,75584.0,21.3807,21.4044,21.3254,21.3728,75584.0
2016-03-03 11:15:00,27.05,27.05,26.92,26.97,86468.0,21.3649,21.3649,21.2622,21.3017,86468.0
2016-03-03 11:20:00,26.98,27.0,26.91,26.94,80747.0,21.3096,21.3254,21.2543,21.278,80747.0
2016-03-03 11:25:00,26.93,26.95,26.9,26.92,53182.0,21.2701,21.2859,21.2464,21.2622,53182.0
2016-03-03 11:30:00,26.92,26.96,26.91,26.93,42370.0,21.2622,21.2938,21.2543,21.2701,42370.0
2016-03-03 11:35:00,26.94,26.98,26.89,26.94,85836.0,21.278,21.3096,21.2385,21.278,85836.0
2016-03-03 11:40:00,26.94,26.95,26.84,26.9,93292.0,21.278,21.2859,21.199,21.2464,93292.0
2016-03-03 11:45:00,26.91,26.91,26.86,26.86,48205.0,21.2543,21.2543,21.2148,21.2148,48205.0
2016-03-03 11:50:00,26.86,26.87,26.75,26.8,120401.0,21.2148,21.2227,21.128,21.1675,120401.0
2016-03-03 11:55:00,26.8,26.82,26.74,26.78,136270.0,21.1675,21.1833,21.1201,21.1517,136270.0
2016-03-03 12:00:00,26.78,26.8,26.74,26.8,79537.0,21.1517,21.1675,21.1201,21.1675,79537.0
2016-03-03 12:05:00,26.8,26.82,26.71,26.74,53707.0,21.1675,21.1833,21.0964,21.1201,53707.0
2016-03-03 12:10:00,26.74,26.78,26.69,26.78,45386.0,21.1201,21.1517,21.0806,21.1517,45386.0
2016-03-03 12:15:00,26.78,26.8,26.76,26.78,24719.0,21.1517,21.1675,21.1359,21.1517,24719.0
2016-03-03 12:20:00,26.79,26.81,26.74,26.74,56334.0,21.1596,21.1754,21.1201,21.1201,56334.0
2016-03-03 12:25:00,26.75,26.88,26.75,26.88,47597.0,21.128,21.2306,21.128,21.2306,47597.0
2016-03-03 12:30:00,26.88,26.89,26.83,26.87,39603.0,21.2306,21.2385,21.1912,21.2227,39603.0
2016-03-03 12:35:00,26.87,26.87,26.78,26.79,32099.0,21.2227,21.2227,21.1517,21.1596,32099.0
2016-03-03 12:40:00,26.79,26.86,26.79,26.85,47814.0,21.1596,21.2148,21.1596,21.2069,47814.0
2016-03-03 12:45:00,26.85,26.87,26.84,26.87,24414.0,21.2069,21.2227,21.199,21.2227,24414.0
2016-03-03 12:50:00,26.87,26.88,26.82,26.82,13778.0,21.2227,21.2306,21.1833,21.1833,13778.0
2016-03-03 12:55:00,26.82,26.85,26.82,26.82,25738.0,21.1833,21.2069,21.1833,21.1833,25738.0
2016-03-03 13:00:00,26.82,26.83,26.77,26.79,41444.0,21.1833,21.1912,21.1438,21.1596,41444.0
2016-03-03 13:05:00,26.8,26.81,26.76,26.81,35992.0,21.1675,21.1754,21.1359,21.1754,35992.0
2016-03-03 13:10:00,26.81,26.87,26.81,26.82,42278.0,21.1754,21.2227,21.1754,21.1833,42278.0
2016-03-03 13:15:00,26.82,26.85,26.81,26.84,26399.0,21.1833,21.2069,21.1754,21.199,26399.0
2016-03-03 13:20:00,26.83,26.84,26.78,26.79,22399.0,21.1912,21.199,21.1517,21.1596,22399.0
2016-03-03 13:25:00,26.78,26.81,26.76,26.8,35213.0,21.1517,21.1754,21.1359,21.1675,35213.0
2016-03-03 13:30:00,26.8,26.8,26.75,26.76,43924.0,21.1675,21.1675,21.128,21.1359,43924.0
2016-03-03 13:35:00,26.76,26.76,26.69,26.72,52380.0,21.1359,21.1359,21.0806,21.1043,52380.0
2016-03-03 13:40:00,26.72,26.75,26.72,26.75,99549.0,21.1043,21.128,21.1043,21.128,99549.0
2016-03-03 13:45:00,26.74,26.76,26.69,26.76,84682.0,21.1201,21.1359,21.0806,21.1359,84682.0
2016-03-03 13:50:00,26.75,26.78,26.75,26.75,34805.0,21.128,21.1517,21.128,21.128,34805.0
2016-03-03 13:55:00,26.75,26.75,26.68,26.7,115404.0,21.128,21.128,21.0727,21.0885,115404.0
2016-03-03 14:00:00,26.7,26.74,26.7,26.73,45980.0,21.0885,21.1201,21.0885,21.1122,45980.0
2016-03-03 14:05:00,26.73,26.74,26.68,26.68,67559.0,21.1122,21.1201,21.0727,21.0727,67559.0
2016-03-03 14:10:00,26.68,26.73,26.65,26.73,52472.0,21.0727,21.1122,21.049,21.1122,52472.0
2016-03-03 14:15:00,26.73,26.73,26.69,26.7,39983.0,21.1122,21.1122,21.0806,21.0885,39983.0
2016-03-03 14:20:00,26.69,26.71,26.65,26.68,39816.0,21.0806,21.0964,21.049,21.0727,39816.0
2016-03-03 14:25:00,26.68,26.69,26.63,26.65,70585.0,21.0727,21.0806,21.0332,21.049,70585.0
2016-03-03 14:30:00,26.65,26.72,26.64,26.71,89207.0,21.049,21.1043,21.0411,21.0964,89207.0
2016-03-03 14:35:00,26.7,26.72,26.64,26.68,45285.0,21.0885,21.1043,21.0411,21.0727,45285.0
2016-03-03 14:40:00,26.68,26.81,26.68,26.8,52528.0,21.0727,21.1754,21.0727,21.1675,52528.0
2016-03-03 14:45:00,26.81,26.81,26.72,26.76,58254.0,21.1754,21.1754,21.1043,21.1359,58254.0
2016-03-03 14:50:00,26.75,26.82,26.7,26.81,62181.0,21.128,21.1833,21.0885,21.1754,62181.0
2016-03-03 14:55:00,26.81,26.87,26.8,26.84,73357.0,21.1754,21.2227,21.1675,21.199,73357.0
2016-03-03 15:00:00,26.84,26.86,26.79,26.81,73829.0,21.199,21.2148,21.1596,21.1754,73829.0
2016-03-03 15:05:00,26.8,26.92,26.8,26.91,173067.0,21.1675,21.2622,21.1675,21.2543,173067.0
2016-03-03 15:10:00,26.91,26.94,26.89,26.93,58520.0,21.2543,21.278,21.2385,21.2701,58520.0
2016-03-03 15:15:00,26.94,26.99,26.92,26.98,63313.0,21.278,21.3175,21.2622,21.3096,63313.0
2016-03-03 15:20:00,26.98,27.08,26.98,27.08,156495.0,21.3096,21.3886,21.3096,21.3886,156495.0
2016-03-03 15:25:00,27.08,27.1,27.01,27.02,93551.0,21.3886,21.4044,21.3333,21.3412,93551.0
2016-03-03 15:30:00,27.03,27.05,26.98,26.99,97776.0,21.3491,21.3649,21.3096,21.3175,97776.0
2016-03-03 15:35:00,26.98,27.0,26.93,26.94,97577.0,21.3096,21.3254,21.2701,21.278,97577.0
2016-03-03 15:40:00,26.95,26.96,26.88,26.91,147574.0,21.2859,21.2938,21.2306,21.2543,147574.0
2016-03-03 15:45:00,26.9,26.95,26.88,26.91,162605.0,21.2464,21.2859,21.2306,21.2543,162605.0
2016-03-03 15:50:00,26.91,26.91,26.87,26.87,177741.0,21.2543,21.2543,21.2227,21.2227,177741.0
2016-03-03 15:55:00,26.87,26.89,26.78,26.82,527467.0,21.2227,21.2385,21.1517,21.1833,527467.0
2016-03-04 09:30:00,27.03,27.59,26.98,27.49,415158.0,21.3491,21.7914,21.3096,21.7124,415158.0
2016-03-04 09:35:00,27.48,27.67,27.43,27.62,238482.0,21.7045,21.8546,21.665,21.8151,238482.0
2016-03-04 09:40:00,27.63,27.8,27.55,27.77,273473.0,21.823,21.9573,21.7598,21.9336,273473.0
2016-03-04 09:45:00,27.76,27.9,27.71,27.85,239048.0,21.9257,22.0363,21.8862,21.9968,239048.0
2016-03-04 09:50:00,27.86,27.98,27.75,27.87,267039.0,22.0047,22.0995,21.9178,22.0126,267039.0
2016-03-04 09:55:00,27.88,27.96,27.7,27.72,162546.0,22.0205,22.0837,21.8783,21.8941,162546.0
2016-03-04 10:00:00,27.73,27.78,27.5,27.54,271504.0,21.902,21.9415,21.7203,21.7519,271504.0
2016-03-04 10:05:00,27.54,27.59,27.39,27.42,240226.0,21.7519,21.7914,21.6335,21.6572,240226.0
2016-03-04 10:10:00,27.41,27.52,27.33,27.37,224433.0,21.6493,21.7361,21.5861,21.6177,224433.0
2016-03-04 10:15:00,27.38,27.45,27.35,27.42,353507.0,21.6256,21.6808,21.6019,21.6572,353507.0
2016-03-04 10:20:00,27.39,27.45,27.25,27.27,254297.0,21.6335,21.6808,21.5229,21.5387,254297.0
2016-03-04 10:25:00,27.28,27.35,27.26,27.34,85451.0,21.5466,21.6019,21.5308,21.594,85451.0
2016-03-04 10:30:00,27.34,27.47,27.31,27.42,142928.0,21.594,21.6966,21.5703,21.6572,142928.0
2016-03-04 10:35:00,27.42,27.42,27.34,27.38,93065.0,21.6572,21.6572,21.594,21.6256,93065.0
2016-03-04 10:40:00,27.39,27.42,27.34,27.36,120199.0,21.6335,21.6572,21.594,21.6098,120199.0
2016-03-04 10:45:00,27.36,27.39,26.98,27.06,221363.0,21.6098,21.6335,21.3096,21.3728,221363.0
2016-03-04 10:50:00,27.06,27.22,26.97,27.01,140471.0,21.3728,21.4992,21.3017,21.3333,140471.0
2016-03-04 10:55:00,27.02,27.17,27.02,27.1,75972.0,21.3412,21.4597,21.3412,21.4044,75972.0
2016-03-04 11:00:00,27.1,27.14,27.01,27.1,85661.0,21.4044,21.436,21.3333,21.4044,85661.0
2016-03-04 11:05:00,27.1,27.18,27.05,27.16,51181.0,21.4044,21.4676,21.3649,21.4518,51181.0
2016-03-04 11:10:00,27.16,27.32,27.16,27.27,107756.0,21.4518,21.5782,21.4518,21.5387,107756.0
2016-03-04 11:15:00,27.27,27.32,27.2,27.3,95737.0,21.5387,21.5782,21.4834,21.5624,95737.0
2016-03-04 11:20:00,27.3,27.4,27.29,27.34,192575.0,21.5624,21.6414,21.5545,21.594,192575.0
2016-03-04 11:25:00,27.32,27.4,27.29,27.34,95768.0,21.5782,21.6414,21.5545,21.594,95768.0
2016-03-04 11:30:00,27.35,27.39,27.22,27.25,114836.0,21.6019,21.6335,21.4992,21.5229,114836.0
2016-03-04 11:35:00,27.27,27.38,27.25,27.38,68595.0,21.5387,21.6256,21.5229,21.6256,68595.0
2016-03-04 11:40:00,27.38,27.45,27.32,27.43,98967.0,21.6256,21.6808,21.5782,21.665,98967.0
2016-03-04 11:45:00,27.43,27.43,27.26,27.28,89272.0,21.665,21.665,21.5308,21.5466,89272.0
2016-03-04 11:50:00,27.27,27.27,27.04,27.11,164727.0,21.5387,21.5387,21.357,21.4123,164727.0
2016-03-04 11:55:00,27.11,27.21,27.11,27.14,58133.0,21.4123,21.4913,21.4123,21.436,58133.0
2016-03-04 12:00:00,27.14,27.32,27.1,27.29,113346.0,21.436,21.5782,21.4044,21.5545,113346.0
2016-03-04 12:05:00,27.29,27.29,27.06,27.06,108115.0,21.5545,21.5545,21.3728,21.3728,108115.0
2016-03-04 12:10:00,27.06,27.19,27.05,27.16,70175.0,21.3728,21.4755,21.3649,21.4518,70175.0
2016-03-04 12:15:00,27.16,27.22,27.14,27.21,71869.0,21.4518,21.4992,21.436,21.4913,71869.0
2016-03-04 12:20:00,27.2,27.21,27.13,27.18,58770.0,21.4834,21.4913,21.4281,21.4676,58770.0
2016-03-04 12:25:00,27.17,27.21,27.14,27.2,46328.0,21.4597,21.4913,21.436,21.4834,46328.0
2016-03-04 12:30:00,27.2,27.27,27.18,27.25,65581.0,21.4834,21.5387,21.4676,21.5229,65581.0
2016-03-04 12:35:00,27.25,27.25,27.19,27.21,41525.0,21.5229,21.5229,21.4755,21.4913,41525.0
2016-03-04 12:40:00,27.2,27.21,27.05,27.06,73287.0,21.4834,21.4913,21.3649,21.3728,73287.0
2016-03-04 12:45:00,27.06,27.17,27.04,27.07,94984.0,21.3728,21.4597,21.357,21.3807,94984.0
2016-03-04 12:50:00,27.07,27.12,27.06,27.08,43723.0,21.3807,21.4202,21.3728,21.3886,43723.0
2016-03-04 12:55:00,27.08,27.17,27.08,27.17,105746.0,21.3886,21.4597,21.3886,21.4597,105746.0
2016-03-04 13:00:00,27.17,27.17,27.11,27.14,34796.0,21.4597,21.4597,21.4123,21.436,34796.0
2016-03-04 13:05:00,27.14,27.14,27.05,27.08,57378.0,21.436,21.436,21.3649,21.3886,57378.0
2016-03-04 13:10:00,27.06,27.11,27.02,27.06,86996.0,21.3728,21.4123,21.3412,21.3728,86996.0
2016-03-04 13:15:00,27.06,27.15,27.03,27.12,68719.0,21.3728,21.4439,21.3491,21.4202,68719.0
2016-03-04 13:20:00,27.13,27.19,27.11,27.18,71675.0,21.4281,21.4755,21.4123,21.4676,71675.0
2016-03-04 13:25:00,27.18,27.23,27.16,27.16,47456.0,21.4676,21.5071,21.4518,21.4518,47456.0
2016-03-04 13:30:00,27.16,27.2,27.06,27.08,93803.0,21.4518,21.4834,21.3728,21.3886,93803.0
2016-03-04 13:35:00,27.07,27.09,27.01,27.06,54424.0,21.3807,21.3965,21.3333,21.3728,54424.0
2016-03-04 13:40:00,27.07,27.07,26.87,26.88,136729.0,21.3807,21.3807,21.2227,21.2306,136729.0
2016-03-04 13:45:00,26.88,26.9,26.83,26.85,100038.0,21.2306,21.2464,21.1912,21.2069,100038.0
2016-03-04 13:50:00,26.85,26.85,26.61,26.61,192766.0,21.2069,21.2069,21.0174,21.0174,192766.0
2016-03-04 13:55:00,26.61,26.75,26.56,26.73,86925.0,21.0174,21.128,20.9779,21.1122,86925.0
2016-03-04 14:00:00,26.73,26.95,26.73,26.83,157834.0,21.1122,21.2859,21.1122,21.1912,157834.0
2016-03-04 14:05:00,26.83,26.92,26.79,26.91,79249.0,21.1912,21.2622,21.1596,21.2543,79249.0
2016-03-04 14:10:00,26.92,27.01,26.89,26.9,110129.0,21.2622,21.3333,21.2385,21.2464,110129.0
2016-03-04 14:15:00,26.9,26.9,26.76,26.78,54098.0,21.2464,21.2464,21.1359,21.1517,54098.0
2016-03-04 14:20:00,26.78,26.8,26.72,26.73,42390.0,21.1517,21.1675,21.1043,21.1122,42390.0
2016-03-04 14:25:00,26.73,26.74,26.62,26.67,61163.0,21.1122,21.1201,21.0253,21.0648,61163.0
2016-03-04 14:30:00,26.67,26.78,26.64,26.68,71883.0,21.0648,21.1517,21.0411,21.0727,71883.0
2016-03-04 14:35:00,26.68,26.71,26.55,26.58,100211.0,21.0727,21.0964,20.97,20.9937,100211.0
2016-03-04 14:40:00,26.57,26.58,26.36,26.41,238396.0,20.9858,20.9937,20.8199,20.8594,238396.0
2016-03-04 14:45:00,26.41,26.46,26.31,26.35,115236.0,20.8594,20.8989,20.7804,20.812,115236.0
2016-03-04 14:50:00,26.35,26.36,26.17,26.18,166577.0,20.812,20.8199,20.6699,20.6778,166577.0
2016-03-04 14:55:00,26.17,26.3,26.07,26.28,205971.0,20.6699,20.7725,20.5909,20.7567,205971.0
2016-03-04 15:00:00,26.29,26.39,26.27,26.37,173743.0,20.7646,20.8436,20.7488,20.8278,173743.0
2016-03-04 15:05:00,26.38,26.5,26.37,26.4,190138.0,20.8357,20.9305,20.8278,20.8515,190138.0
2016-03-04 15:10:00,26.41,26.43,26.3,26.31,143939.0,20.8594,20.8752,20.7725,20.7804,143939.0
2016-03-04 15:15:00,26.31,26.31,26.16,26.3,197961.0,20.7804,20.7804,20.662,20.7725,197961.0
2016-03-04 15:20:00,26.31,26.42,26.3,26.41,160113.0,20.7804,20.8673,20.7725,20.8594,160113.0
2016-03-04 15:25:00,26.41,26.42,26.32,26.33,102727.0,20.8594,20.8673,20.7883,20.7962,102727.0
2016-03-04 15:30:00,26.33,26.34,26.26,26.28,207804.0,20.7962,20.8041,20.7409,20.7567,207804.0
2016-03-04 15:35:00,26.27,26.3,26.18,26.18,214030.0,20.7488,20.7725,20.6778,20.6778,214030.0
2016-03-04 15:40:00,26.19,26.25,26.16,26.23,243701.0,20.6857,20.733,20.662,20.7173,243701.0
2016-03-04 15:45:00,26.23,26.24,26.2,26.2,243416.0,20.7173,20.7252,20.6936,20.6936,243416.0
2016-03-04 15:50:00,26.21,26.23,26.17,26.18,315161.0,20.7015,20.7173,20.6699,20.6778,315161.0
2016-03-04 15:55:00,26.18,26.18,26.09,26.11,757451.0,20.6778,20.6778,20.6067,20.6225,757451.0
2016-03-07 09:30:00,26.48,27.0,26.37,26.9,257313.0,20.9147,21.3254,20.8278,21.2464,257313.0
2016-03-07 09:35:00,26.91,26.97,26.69,26.83,195888.0,21.2543,21.3017,21.0806,21.1912,195888.0
2016-03-07 09:40:00,26.84,26.87,26.6,26.68,135523.0,21.199,21.2227,21.0095,21.0727,135523.0
2016-03-07 09:45:00,26.7,26.88,26.62,26.81,129622.0,21.0885,21.2306,21.0253,21.1754,129622.0
2016-03-07 09:50:00,26.82,26.84,26.58,26.83,226862.0,21.1833,21.199,20.9937,21.1912,226862.0
2016-03-07 09:55:00,26.83,26.9,26.75,26.77,121459.0,21.1912,21.2464,21.128,21.1438,121459.0
2016-03-07 10:00:00,26.77,26.83,26.68,26.8,121119.0,21.1438,21.1912,21.0727,21.1675,121119.0
2016-03-07 10:05:00,26.8,26.97,26.75,26.95,163088.0,21.1675,21.3017,21.128,21.2859,163088.0
2016-03-07 10:10:00,26.94,26.96,26.83,26.87,115554.0,21.278,21.2938,21.1912,21.2227,115554.0
2016-03-07 10:15:00,26.87,27.09,26.84,27.05,153913.0,21.2227,21.3965,21.199,21.3649,153913.0
2016-03-07 10:20:00,27.05,27.1,26.83,26.86,135460.0,21.3649,21.4044,21.1912,21.2148,135460.0
2016-03-07 10:25:00,26.86,26.86,26.71,26.75,113932.0,21.2148,21.2148,21.0964,21.128,113932.0
2016-03-07 10:30:00,26.74,26.99,26.74,26.92,107642.0,21.1201,21.3175,21.1201,21.2622,107642.0
2016-03-07 10:35:00,26.92,26.93,26.73,26.75,141353.0,21.2622,21.2701,21.1122,21.128,141353.0
2016-03-07 10:40:00,26.75,26.87,26.71,26.87,92348.0,21.128,21.2227,21.0964,21.2227,92348.0
2016-03-07 10:45:00,26.87,26.88,26.6,26.61,100649.0,21.2227,21.2306,21.0095,21.0174,100649.0
2016-03-07 10:50:00,26.61,26.62,26.5,26.54,147262.0,21.0174,21.0253,20.9305,20.9621,147262.0
2016-03-07 10:55:00,26.55,26.59,26.42,26.46,123214.0,20.97,21.0016,20.8673,20.8989,123214.0
2016-03-07 11:00:00,26.47,26.55,26.4,26.51,134385.0,20.9068,20.97,20.8515,20.9384,134385.0
2016-03-07 11:05:00,26.51,26.57,26.45,26.55,117080.0,20.9384,20.9858,20.891,20.97,117080.0
2016-03-07 11:10:00,26.56,26.65,26.56,26.6,126528.0,20.9779,21.049,20.9779,21.0095,126528.0
2016-03-07 11:15:00,26.61,26.62,26.39,26.53,109300.0,21.0174,21.0253,20.8436,20.9542,109300.0
2016-03-07 11:20:00,26.53,26.56,26.43,26.47,102213.0,20.9542,20.9779,20.8752,20.9068,102213.0
2016-03-07 11:25:00,26.48,26.58,26.45,26.46,84244.0,20.9147,20.9937,20.891,20.8989,84244.0
2016-03-07 11:30:00,26.46,26.53,26.43,26.49,97033.0,20.8989,20.9542,20.8752,20.9226,97033.0
2016-03-07 11:35:00,26.5,26.51,26.44,26.46,63659.0,20.9305,20.9384,20.8831,20.8989,63659.0
2016-03-07 11:40:00,26.46,26.6,26.46,26.49,70059.0,20.8989,21.0095,20.8989,20.9226,70059.0
2016-03-07 11:45:00,26.49,26.57,26.45,26.49,76022.0,20.9226,20.9858,20.891,20.9226,76022.0
2016-03-07 11:50:00,26.49,26.6,26.49,26.51,72091.0,20.9226,21.0095,20.9226,20.9384,72091.0
2016-03-07 11:55:00,26.51,26.66,26.48,26.62,89564.0,20.9384,21.0569,20.9147,21.0253,89564.0
2016-03-07 12:00:00,26.61,26.68,26.18,26.57,343836.0,21.0174,21.0727,20.6778,20.9858,343836.0
2016-03-07 12:05:00,26.58,26.71,26.58,26.7,101723.0,20.9937,21.0964,20.9937,21.0885,101723.0
2016-03-07 12:10:00,26.7,26.74,26.63,26.66,94030.0,21.0885,21.1201,21.0332,21.0569,94030.0
2016-03-07 12:15:00,26.67,26.7,26.64,26.68,53301.0,21.0648,21.0885,21.0411,21.0727,53301.0
2016-03-07 12:20:00,26.68,26.71,26.67,26.67,75660.0,21.0727,21.0964,21.0648,21.0648,75660.0
2016-03-07 12:25:00,26.68,26.68,26.56,26.6,61004.0,21.0727,21.0727,20.9779,21.0095,61004.0
2016-03-07 12:30:00,26.61,26.62,26.55,26.58,38548.0,21.0174,21.0253,20.97,20.9937,38548.0
2016-03-07 12:35:00,26.58,26.58,26.3,26.33,155996.0,20.9937,20.9937,20.7725,20.7962,155996.0
2016-03-07 12:40:00,26.32,26.34,26.14,26.15,181654.0,20.7883,20.8041,20.6462,20.6541,181654.0
2016-03-07 12:45:00,26.14,26.22,26.02,26.16,129849.0,20.6462,20.7094,20.5514,20.662,129849.0
2016-03-07 12:50:00,26.16,26.32,26.16,26.25,131005.0,20.662,20.7883,20.662,20.733,131005.0
2016-03-07 12:55:00,26.25,26.26,26.13,26.13,111190.0,20.733,20.7409,20.6383,20.6383,111190.0
2016-03-07 13:00:00,26.13,26.24,26.08,26.22,93405.0,20.6383,20.7252,20.5988,20.7094,93405.0
2016-03-07 13:05:00,26.22,26.3,26.13,26.15,108944.0,20.7094,20.7725,20.6383,20.6541,108944.0
2016-03-07 13:10:00,26.16,26.25,26.11,26.11,68169.0,20.662,20.733,20.6225,20.6225,68169.0
2016-03-07 13:15:00,26.12,26.25,26.08,26.22,74062.0,20.6304,20.733,20.5988,20.7094,74062.0
2016-03-07 13:20:00,26.21,26.36,26.17,26.34,94618.0,20.7015,20.8199,20.6699,20.8041,94618.0
2016-03-07 13:25:00,26.33,26.35,26.26,26.33,71514.0,20.7962,20.812,20.7409,20.7962,71514.0
2016-03-07 13:30:00,26.35,26.44,26.29,26.41,95244.0,20.812,20.8831,20.7646,20.8594,95244.0
2016-03-07 13:35:00,26.41,26.5,26.35,26.39,56955.0,20.8594,20.9305,20.812,20.8436,56955.0
2016-03-07 13:40:00,26.39,26.41,26.29,26.3,44735.0,20.8436,20.8594,20.7646,20.7725,44735.0
2016-03-07 13:45:00,26.29,26.46,26.27,26.44,76904.0,20.7646,20.8989,20.7488,20.8831,76904.0
2016-03-07 13:50:00,26.44,26.47,26.41,26.44,54382.0,20.8831,20.9068,20.8594,20.8831,54382.0
2016-03-07 13:55:00,26.44,26.46,26.36,26.44,41806.0,20.8831,20.8989,20.8199,20.8831,41806.0
2016-03-07 14:00:00,26.46,26.53,26.37,26.51,80768.0,20.8989,20.9542,20.8278,20.9384,80768.0
2016-03-07 14:05:00,26.51,26.63,26.48,26.62,90736.0,20.9384,21.0332,20.9147,21.0253,90736.0
2016-03-07 14:10:00,26.63,26.65,26.56,26.57,71061.0,21.0332,21.049,20.9779,20.9858,71061.0
2016-03-07 14:15:00,26.57,26.63,26.53,26.57,62800.0,20.9858,21.0332,20.9542,20.9858,62800.0
2016-03-07 14:20:00,26.58,26.6,26.44,26.47,92983.0,20.9937,21.0095,20.8831,20.9068,92983.0
2016-03-07 14:25:00,26.46,26.47,26.4,26.41,51008.0,20.8989,20.9068,20.8515,20.8594,51008.0
2016-03-07 14:30:00,26.41,26.42,26.28,26.3,69627.0,20.8594,20.8673,20.7567,20.7725,69627.0
2016-03-07 14:35:00,26.31,26.37,26.31,26.34,61267.0,20.7804,20.8278,20.7804,20.8041,61267.0
2016-03-07 14:40:00,26.33,26.44,26.32,26.42,50602.0,20.7962,20.8831,20.7883,20.8673,50602.0
2016-03-07 14:45:00,26.41,26.41,26.31,26.34,68390.0,20.8594,20.8594,20.7804,20.8041,68390.0
2016-03-07 14:50:00,26.34,26.4,26.32,26.36,48793.0,20.8041,20.8515,20.7883,20.8199,48793.0
2016-03-07 14:55:00,26.36,26.4,26.35,26.37,23449.0,20.8199,20.8515,20.812,20.8278,23449.0
2016-03-07 15:00:00,26.37,26.38,26.29,26.34,48512.0,20.8278,20.8357,20.7646,20.8041,48512.0
2016-03-07 15:05:00,26.33,26.4,26.3,26.4,65459.0,20.7962,20.8515,20.7725,20.8515,65459.0
2016-03-07 15:10:00,26.39,26.46,26.35,26.44,63019.0,20.8436,20.8989,20.812,20.8831,63019.0
2016-03-07 15:15:00,26.43,26.46,26.39,26.45,72560.0,20.8752,20.8989,20.8436,20.891,72560.0
2016-03-07 15:20:00,26.45,26.49,26.44,26.46,63603.0,20.891,20.9226,20.8831,20.8989,63603.0
2016-03-07 15:25:00,26.46,26.54,26.45,26.54,93096.0,20.8989,20.9621,20.891,20.9621,93096.0
2016-03-07 15:30:00,26.54,26.56,26.5,26.55,158124.0,20.9621,20.9779,20.9305,20.97,158124.0
2016-03-07 15:35:00,26.55,26.61,26.54,26.55,101354.0,20.97,21.0174,20.9621,20.97,101354.0
2016-03-07 15:40:00,26.56,26.58,26.55,26.55,74520.0,20.9779,20.9937,20.97,20.97,74520.0
2016-03-07 15:45:00,26.56,26.58,26.54,26.55,122400.0,20.9779,20.9937,20.9621,20.97,122400.0
2016-03-07 15:50:00,26.54,26.55,26.5,26.52,212309.0,20.9621,20.97,20.9305,20.9463,212309.0
2016-03-07 15:55:00,26.52,26.55,26.49,26.55,425040.0,20.9463,20.97,20.9226,20.97,425040.0
2016-03-08 09:30:00,26.79,26.94,26.53,26.53,244093.0,21.18,21.2986,20.9744,20.9744,244093.0
2016-03-08 09:35:00,26.53,26.56,26.07,26.1,186931.0,20.9744,20.9982,20.6108,20.6345,186931.0
2016-03-08 09:40:00,26.1,26.14,25.53,25.69,451140.0,20.6345,20.6661,20.1838,20.3103,451140.0
2016-03-08 09:45:00,25.69,25.85,25.66,25.69,144672.0,20.3103,20.4368,20.2866,20.3103,144672.0
2016-03-08 09:50:00,25.7,25.7,25.4,25.49,316736.0,20.3182,20.3182,20.0811,20.1522,316736.0
2016-03-08 09:55:00,25.49,25.64,25.37,25.57,195221.0,20.1522,20.2708,20.0573,20.2155,195221.0
2016-03-08 10:00:00,25.56,25.63,25.46,25.6,128383.0,20.2076,20.2629,20.1285,20.2392,128383.0
2016-03-08 10:05:00,25.61,25.73,25.47,25.73,159002.0,20.2471,20.342,20.1364,20.342,159002.0
2016-03-08 10:10:00,25.74,25.79,25.53,25.54,159351.0,20.3499,20.3894,20.1838,20.1917,159351.0
2016-03-08 10:15:00,25.54,25.61,25.47,25.57,131466.0,20.1917,20.2471,20.1364,20.2155,131466.0
2016-03-08 10:20:00,25.56,25.63,25.48,25.6,128924.0,20.2076,20.2629,20.1443,20.2392,128924.0
2016-03-08 10:25:00,25.6,25.68,25.55,25.64,111700.0,20.2392,20.3024,20.1997,20.2708,111700.0
2016-03-08 10:30:00,25.66,25.66,25.53,25.61,84799.0,20.2866,20.2866,20.1838,20.2471,84799.0
2016-03-08 10:35:00,25.6,25.62,25.52,25.54,63147.0,20.2392,20.255,20.1759,20.1917,63147.0
2016-03-08 10:40:00,25.54,25.84,25.5,25.81,102931.0,20.1917,20.4289,20.1601,20.4052,102931.0
2016-03-08 10:45:00,25.82,25.84,25.75,25.77,148308.0,20.4131,20.4289,20.3578,20.3736,148308.0
2016-03-08 10:50:00,25.77,25.81,25.69,25.74,91904.0,20.3736,20.4052,20.3103,20.3499,91904.0
2016-03-08 10:55:00,25.74,25.82,25.71,25.77,52749.0,20.3499,20.4131,20.3261,20.3736,52749.0
2016-03-08 11:00:00,25.77,25.81,25.7,25.75,74863.0,20.3736,20.4052,20.3182,20.3578,74863.0
2016-03-08 11:05:00,25.74,25.89,25.74,25.87,96725.0,20.3499,20.4685,20.3499,20.4526,96725.0
2016-03-08 11:10:00,25.87,25.87,25.74,25.75,71765.0,20.4526,20.4526,20.3499,20.3578,71765.0
2016-03-08 11:15:00,25.75,25.8,25.74,25.78,45536.0,20.3578,20.3973,20.3499,20.3815,45536.0
2016-03-08 11:20:00,25.79,25.88,25.78,25.79,57737.0,20.3894,20.4606,20.3815,20.3894,57737.0
2016-03-08 11:25:00,25.79,25.86,25.76,25.82,90249.0,20.3894,20.4447,20.3657,20.4131,90249.0
2016-03-08 11:30:00,25.83,25.9,25.79,25.79,103796.0,20.421,20.4764,20.3894,20.3894,103796.0
2016-03-08 11:35:00,25.79,25.79,25.66,25.67,80862.0,20.3894,20.3894,20.2866,20.2945,80862.0
2016-03-08 11:40:00,25.66,25.66,25.55,25.6,96417.0,20.2866,20.2866,20.1997,20.2392,96417.0
2016-03-08 11:45:00,25.6,25.75,25.59,25.75,58079.0,20.2392,20.3578,20.2313,20.3578,58079.0
2016-03-08 11:50:00,25.75,25.76,25.65,25.66,71158.0,20.3578,20.3657,20.2787,20.2866,71158.0
2016-03-08 11:55:00,25.66,25.73,25.64,25.64,50565.0,20.2866,20.342,20.2708,20.2708,50565.0
2016-03-08 12:00:00,25.64,25.72,25.63,25.67,56955.0,20.2708,20.3341,20.2629,20.2945,56955.0
2016-03-08 12:05:00,25.67,25.78,25.66,25.77,80659.0,20.2945,20.3815,20.2866,20.3736,80659.0
2016-03-08 12:10:00,25.77,25.84,25.76,25.84,69869.0,20.3736,20.4289,20.3657,20.4289,69869.0
2016-03-08 12:15:00,25.83,25.86,25.7,25.74,84494.0,20.421,20.4447,20.3182,20.3499,84494.0
2016-03-08 12:20:00,25.74,25.94,25.7,25.91,75191.0,20.3499,20.508,20.3182,20.4843,75191.0
2016-03-08 12:25:00,25.91,26.01,25.88,26.01,45817.0,20.4843,20.5633,20.4606,20.5633,45817.0
2016-03-08 12:30:00,26.01,26.02,25.92,25.96,59570.0,20.5633,20.5712,20.4922,20.5238,59570.0
2016-03-08 12:35:00,25.96,26.04,25.92,26.03,57258.0,20.5238,20.587,20.4922,20.5791,57258.0
2016-03-08 12:40:00,26.02,26.02,25.94,25.96,46243.0,20.5712,20.5712,20.508,20.5238,46243.0
2016-03-08 12:45:00,25.95,25.97,25.91,25.95,40306.0,20.5159,20.5317,20.4843,20.5159,40306.0
2016-03-08 12:50:00,25.95,25.98,25.93,25.98,34528.0,20.5159,20.5396,20.5001,20.5396,34528.0
2016-03-08 12:55:00,25.97,25.99,25.91,25.94,42085.0,20.5317,20.5475,20.4843,20.508,42085.0
2016-03-08 13:00:00,25.94,25.98,25.9,25.93,38600.0,20.508,20.5396,20.4764,20.5001,38600.0
2016-03-08 13:05:00,25.93,25.94,25.8,25.81,98242.0,20.5001,20.508,20.3973,20.4052,98242.0
2016-03-08 13:10:00,25.81,25.84,25.78,25.83,44626.0,20.4052,20.4289,20.3815,20.421,44626.0
2016-03-08 13:15:00,25.84,25.84,25.75,25.77,57479.0,20.4289,20.4289,20.3578,20.3736,57479.0
2016-03-08 13:20:00,25.76,25.81,25.68,25.81,57628.0,20.3657,20.4052,20.3024,20.4052,57628.0
2016-03-08 13:25:00,25.82,25.86,25.78,25.83,45048.0,20.4131,20.4447,20.3815,20.421,45048.0
2016-03-08 13:30:00,25.84,25.94,25.79,25.94,54057.0,20.4289,20.508,20.3894,20.508,54057.0
2016-03-08 13:35:00,25.94,25.96,25.86,25.92,72761.0,20.508,20.5238,20.4447,20.4922,72761.0
2016-03-08 13:40:00,25.92,26.04,25.9,26.04,70685.0,20.4922,20.587,20.4764,20.587,70685.0
2016-03-08 13:45:00,26.04,26.07,25.95,26.05,74109.0,20.587,20.6108,20.5159,20.595,74109.0
2016-03-08 13:50:00,26.05,26.14,25.99,26.0,70916.0,20.595,20.6661,20.5475,20.5554,70916.0
2016-03-08 13:55:00,26.01,26.11,25.99,26.03,61581.0,20.5633,20.6424,20.5475,20.5791,61581.0
2016-03-08 14:00:00,26.02,26.08,25.98,25.98,49392.0,20.5712,20.6187,20.5396,20.5396,49392.0
2016-03-08 14:05:00,25.99,25.99,25.87,25.92,79162.0,20.5475,20.5475,20.4526,20.4922,79162.0
2016-03-08 14:10:00,25.92,25.98,25.87,25.94,40730.0,20.4922,20.5396,20.4526,20.508,40730.0
2016-03-08 14:15:00,25.94,26.0,25.9,25.98,42312.0,20.508,20.5554,20.4764,20.5396,42312.0
2016-03-08 14:20:00,25.99,26.06,25.98,26.05,58213.0,20.5475,20.6029,20.5396,20.595,58213.0
2016-03-08 14:25:00,26.06,26.08,25.95,25.98,56012.0,20.6029,20.6187,20.5159,20.5396,56012.0
2016-03-08 14:30:00,25.97,25.98,25.91,25.93,59192.0,20.5317,20.5396,20.4843,20.5001,59192.0
2016-03-08 14:35:00,25.93,25.98,25.92,25.96,41887.0,20.5001,20.5396,20.4922,20.5238,41887.0
2016-03-08 14:40:00,25.96,26.03,25.94,26.01,57960.0,20.5238,20.5791,20.508,20.5633,57960.0
2016-03-08 14:45:00,26.01,26.02,25.93,25.98,43669.0,20.5633,20.5712,20.5001,20.5396,43669.0
2016-03-08 14:50:00,25.97,26.03,25.96,26.01,45069.0,20.5317,20.5791,20.5238,20.5633,45069.0
2016-03-08 14:55:00,26.01,26.05,25.99,26.02,72869.0,20.5633,20.595,20.5475,20.5712,72869.0
2016-03-08 15:00:00,26.03,26.06,25.97,26.02,70437.0,20.5791,20.6029,20.5317,20.5712,70437.0
2016-03-08 15:05:00,26.02,26.02,25.93,25.96,56384.0,20.5712,20.5712,20.5001,20.5238,56384.0
2016-03-08 15:10:00,25.95,25.97,25.91,25.92,57350.0,20.5159,20.5317,20.4843,20.4922,57350.0
2016-03-08 15:15:00,25.92,25.93,25.85,25.91,60467.0,20.4922,20.5001,20.4368,20.4843,60467.0
2016-03-08 15:20:00,25.91,25.93,25.88,25.91,55503.0,20.4843,20.5001,20.4606,20.4843,55503.0
2016-03-08 15:25:00,25.91,25.97,25.88,25.93,79551.0,20.4843,20.5317,20.4606,20.5001,79551.0
2016-03-08 15:30:00,25.93,25.99,25.9,25.91,132755.0,20.5001,20.5475,20.4764,20.4843,132755.0
2016-03-08 15:35:00,25.92,25.93,25.87,25.88,63428.0,20.4922,20.5001,20.4526,20.4606,63428.0
2016-03-08 15:40:00,25.88,25.91,25.84,25.89,108696.0,20.4606,20.4843,20.4289,20.4685,108696.0
2016-03-08 15:45:00,25.9,25.91,25.83,25.9,204661.0,20.4764,20.4843,20.421,20.4764,204661.0
2016-03-08 15:50:00,25.9,25.94,25.89,25.94,136955.0,20.4764,20.508,20.4685,20.508,136955.0
2016-03-08 15:55:00,25.93,25.96,25.86,25.89,267223.0,20.5001,20.5238,20.4447,20.4685,267223.0
2016-03-09 09:30:00,25.4,25.56,25.25,25.5,204833.0,20.0811,20.2076,19.9625,20.1601,204833.0
2016-03-09 09:35:00,25.5,25.7,25.4,25.42,161637.0,20.1601,20.3182,20.0811,20.0969,161637.0
2016-03-09 09:40:00,25.41,25.47,25.11,25.16,318120.0,20.089,20.1364,19.8518,19.8913,318120.0
2016-03-09 09:45:00,25.17,25.29,25.06,25.06,156170.0,19.8992,19.9941,19.8123,19.8123,156170.0
2016-03-09 09:50:00,25.06,25.15,25.01,25.1,290859.0,19.8123,19.8834,19.7727,19.8439,290859.0
2016-03-09 09:55:00,25.1,25.36,25.07,25.11,172207.0,19.8439,20.0494,19.8202,19.8518,172207.0
2016-03-09 10:00:00,25.12,25.18,24.92,24.93,255601.0,19.8597,19.9071,19.7016,19.7095,255601.0
2016-03-09 10:05:00,24.93,25.0,24.88,24.96,151852.0,19.7095,19.7648,19.67,19.7332,151852.0
2016-03-09 10:10:00,24.96,25.19,24.9,25.19,148976.0,19.7332,19.915,19.6858,19.915,148976.0
2016-03-09 10:15:00,25.2,25.33,25.19,25.28,131316.0,19.9229,20.0257,19.915,19.9862,131316.0
2016-03-09 10:20:00,25.28,25.41,25.21,25.3,133714.0,19.9862,20.089,19.9309,20.002,133714.0
2016-03-09 10:25:00,25.28,25.41,25.24,25.35,140308.0,19.9862,20.089,19.9546,20.0415,140308.0
2016-03-09 10:30:00,25.33,25.62,25.32,25.61,154032.0,20.0257,20.255,20.0178,20.2471,154032.0
2016-03-09 10:35:00,25.61,25.81,25.5,25.68,160127.0,20.2471,20.4052,20.1601,20.3024,160127.0
2016-03-09 10:40:00,25.67,25.75,25.63,25.74,94355.0,20.2945,20.3578,20.2629,20.3499,94355.0
2016-03-09 10:45:00,25.74,25.82,25.69,25.79,106387.0,20.3499,20.4131,20.3103,20.3894,106387.0
2016-03-09 10:50:00,25.78,25.81,25.62,25.62,119540.0,20.3815,20.4052,20.255,20.255,119540.0
2016-03-09 10:55:00,25.61,25.88,25.58,25.87,220776.0,20.2471,20.4606,20.2234,20.4526,220776.0
2016-03-09 11:00:00,25.87,25.99,25.86,25.97,179013.0,20.4526,20.5475,20.4447,20.5317,179013.0
2016-03-09 11:05:00,25.97,26.12,25.97,26.07,200503.0,20.5317,20.6503,20.5317,20.6108,200503.0
2016-03-09 11:10:00,26.06,26.15,25.94,26.11,141900.0,20.6029,20.674,20.508,20.6424,141900.0
2016-03-09 11:15:00,26.11,26.16,25.93,25.93,117870.0,20.6424,20.6819,20.5001,20.5001,117870.0
2016-03-09 11:20:00,25.93,25.99,25.89,25.95,102766.0,20.5001,20.5475,20.4685,20.5159,102766.0
2016-03-09 11:25:00,25.95,25.97,25.91,25.93,76487.0,20.5159,20.5317,20.4843,20.5001,76487.0
2016-03-09 11:30:00,25.92,25.96,25.78,25.91,106336.0,20.4922,20.5238,20.3815,20.4843,106336.0
2016-03-09 11:35:00,25.91,26.08,25.88,26.08,67213.0,20.4843,20.6187,20.4606,20.6187,67213.0
2016-03-09 11:40:00,26.07,26.08,25.94,26.03,96992.0,20.6108,20.6187,20.508,20.5791,96992.0
2016-03-09 11:45:00,26.03,26.08,25.99,26.01,83136.0,20.5791,20.6187,20.5475,20.5633,83136.0
2016-03-09 11:50:00,26.01,26.1,26.0,26.05,52795.0,20.5633,20.6345,20.5554,20.595,52795.0
2016-03-09 11:55:00,26.06,26.07,25.98,26.04,47565.0,20.6029,20.6108,20.5396,20.587,47565.0
2016-03-09 12:00:00,26.04,26.15,25.97,26.1,91025.0,20.587,20.674,20.5317,20.6345,91025.0
2016-03-09 12:05:00,26.1,26.12,26.05,26.11,42845.0,20.6345,20.6503,20.595,20.6424,42845.0
2016-03-09 12:10:00,26.1,26.14,26.04,26.07,53700.0,20.6345,20.6661,20.587,20.6108,53700.0
2016-03-09 12:15:00,26.07,26.17,26.05,26.16,66796.0,20.6108,20.6898,20.595,20.6819,66796.0
2016-03-09 12:20:00,26.16,26.18,26.04,26.04,69772.0,20.6819,20.6977,20.587,20.587,69772.0
2016-03-09 12:25:00,26.04,26.08,26.0,26.06,44939.0,20.587,20.6187,20.5554,20.6029,44939.0
2016-03-09 12:30:00,26.06,26.18,26.05,26.15,53227.0,20.6029,20.6977,20.595,20.674,53227.0
2016-03-09 12:35:00,26.15,26.15,26.07,26.13,55694.0,20.674,20.674,20.6108,20.6582,55694.0
2016-03-09 12:40:00,26.13,26.13,26.0,26.01,61877.0,20.6582,20.6582,20.5554,20.5633,61877.0
2016-03-09 12:45:00,26.01,26.04,25.99,26.04,42834.0,20.5633,20.587,20.5475,20.587,42834.0
2016-03-09 12:50:00,26.04,26.07,26.01,26.07,35657.0,20.587,20.6108,20.5633,20.6108,35657.0
2016-03-09 12:55:00,26.07,26.1,25.97,26.01,55554.0,20.6108,20.6345,20.5317,20.5633,55554.0
2016-03-09 13:00:00,26.01,26.03,25.94,25.97,53096.0,20.5633,20.5791,20.508,20.5317,53096.0
2016-03-09 13:05:00,25.97,26.09,25.97,26.06,106244.0,20.5317,20.6266,20.5317,20.6029,106244.0
2016-03-09 13:10:00,26.05,26.18,26.03,26.15,83915.0,20.595,20.6977,20.5791,20.674,83915.0
2016-03-09 13:15:00,26.15,26.24,26.13,26.14,84036.0,20.674,20.7452,20.6582,20.6661,84036.0
2016-03-09 13:20:00,26.15,26.24,26.13,26.19,103645.0,20.674,20.7452,20.6582,20.7056,103645.0
2016-03-09 13:25:00,26.18,26.25,26.12,26.17,94153.0,20.6977,20.7531,20.6503,20.6898,94153.0
2016-03-09 13:30:00,26.17,26.23,26.14,26.21,56444.0,20.6898,20.7373,20.6661,20.7214,56444.0
2016-03-09 13:35:00,26.22,26.24,26.15,26.21,51396.0,20.7294,20.7452,20.674,20.7214,51396.0
2016-03-09 13:40:00,26.23,26.23,26.15,26.16,39271.0,20.7373,20.7373,20.674,20.6819,39271.0
2016-03-09 13:45:00,26.15,26.24,26.15,26.21,48733.0,20.674,20.7452,20.674,20.7214,48733.0
2016-03-09 13:50:00,26.21,26.24,26.19,26.21,78432.0,20.7214,20.7452,20.7056,20.7214,78432.0
2016-03-09 13:55:00,26.21,26.25,26.18,26.2,115051.0,20.7214,20.7531,20.6977,20.7135,115051.0
2016-03-09 14:00:00,26.2,26.23,26.09,26.11,59171.0,20.7135,20.7373,20.6266,20.6424,59171.0
2016-03-09 14:05:00,26.11,26.19,26.09,26.13,46820.0,20.6424,20.7056,20.6266,20.6582,46820.0
2016-03-09 14:10:00,26.13,26.15,26.09,26.11,46050.0,20.6582,20.674,20.6266,20.6424,46050.0
2016-03-09 14:15:00,26.12,26.13,26.05,26.1,51777.0,20.6503,20.6582,20.595,20.6345,51777.0
2016-03-09 14:20:00,26.1,26.17,26.09,26.11,57183.0,20.6345,20.6898,20.6266,20.6424,57183.0
2016-03-09 14:25:00,26.11,26.16,26.1,26.16,32963.0,20.6424,20.6819,20.6345,20.6819,32963.0
2016-03-09 14:30:00,26.16,26.16,26.08,26.12,37179.0,20.6819,20.6819,20.6187,20.6503,37179.0
2016-03-09 14:35:00,26.12,26.14,26.11,26.13,35237.0,20.6503,20.6661,20.6424,20.6582,35237.0
2016-03-09 14:40:00,26.14,26.17,26.11,26.17,27949.0,20.6661,20.6898,20.6424,20.6898,27949.0
2016-03-09 14:45:00,26.16,26.22,26.15,26.18,55236.0,20.6819,20.7294,20.674,20.6977,55236.0
2016-03-09 14:50:00,26.19,26.22,26.14,26.19,79801.0,20.7056,20.7294,20.6661,20.7056,79801.0
2016-03-09 14:55:00,26.19,26.2,26.12,26.17,69077.0,20.7056,20.7135,20.6503,20.6898,69077.0
2016-03-09 15:00:00,26.17,26.17,26.11,26.14,162214.0,20.6898,20.6898,20.6424,20.6661,162214.0
2016-03-09 15:05:00,26.14,26.2,26.13,26.17,61664.0,20.6661,20.7135,20.6582,20.6898,61664.0
2016-03-09 15:10:00,26.17,26.2,26.14,26.19,30706.0,20.6898,20.7135,20.6661,20.7056,30706.0
2016-03-09 15:15:00,26.19,26.24,26.18,26.19,82697.0,20.7056,20.7452,20.6977,20.7056,82697.0
2016-03-09 15:20:00,26.18,26.22,26.18,26.19,52840.0,20.6977,20.7294,20.6977,20.7056,52840.0
2016-03-09 15:25:00,26.2,26.25,26.19,26.24,77480.0,20.7135,20.7531,20.7056,20.7452,77480.0
2016-03-09 15:30:00,26.24,26.26,26.2,26.23,88947.0,20.7452,20.761,20.7135,20.7373,88947.0
2016-03-09 15:35:00,26.23,26.25,26.21,26.23,117475.0,20.7373,20.7531,20.7214,20.7373,117475.0
2016-03-09 15:40:00,26.24,26.27,26.19,26.25,94280.0,20.7452,20.7689,20.7056,20.7531,94280.0
2016-03-09 15:45:00,26.25,26.26,26.18,26.19,98435.0,20.7531,20.761,20.6977,20.7056,98435.0
2016-03-09 15:50:00,26.18,26.2,26.14,26.2,184450.0,20.6977,20.7135,20.6661,20.7135,184450.0
2016-03-09 15:55:00,26.21,26.21,26.11,26.13,313263.0,20.7214,20.7214,20.6424,20.6582,313263.0
2016-03-10 09:30:00,26.15,26.33,25.99,26.3,289625.0,20.674,20.8163,20.5475,20.7926,289625.0
2016-03-10 09:35:00,26.33,26.51,26.26,26.39,202758.0,20.8163,20.9586,20.761,20.8638,202758.0
2016-03-10 09:40:00,26.4,26.53,26.36,26.53,256610.0,20.8717,20.9744,20.84,20.9744,256610.0
2016-03-10 09:45:00,26.53,26.78,26.47,26.75,277316.0,20.9744,21.1721,20.927,21.1484,277316.0
2016-03-10 09:50:00,26.75,26.87,26.67,26.82,227175.0,21.1484,21.2432,21.0851,21.2037,227175.0
2016-03-10 09:55:00,26.81,26.81,26.64,26.66,207143.0,21.1958,21.1958,21.0614,21.0772,207143.0
2016-03-10 10:00:00,26.65,26.84,26.64,26.83,157874.0,21.0693,21.2195,21.0614,21.2116,157874.0
2016-03-10 10:05:00,26.82,26.89,26.65,26.66,125897.0,21.2037,21.259,21.0693,21.0772,125897.0
2016-03-10 10:10:00,26.67,26.68,26.47,26.51,110019.0,21.0851,21.093,20.927,20.9586,110019.0
2016-03-10 10:15:00,26.52,26.67,26.52,26.61,73985.0,20.9665,21.0851,20.9665,21.0377,73985.0
2016-03-10 10:20:00,26.61,26.7,26.58,26.68,127486.0,21.0377,21.1088,21.014,21.093,127486.0
2016-03-10 10:25:00,26.69,26.75,26.55,26.55,132448.0,21.1009,21.1484,20.9902,20.9902,132448.0
2016-03-10 10:30:00,26.54,26.67,26.51,26.51,89353.0,20.9823,21.0851,20.9586,20.9586,89353.0
2016-03-10 10:35:00,26.51,26.54,26.39,26.41,85189.0,20.9586,20.9823,20.8638,20.8796,85189.0
2016-03-10 10:40:00,26.41,26.45,26.37,26.4,267212.0,20.8796,20.9112,20.8479,20.8717,267212.0
2016-03-10 10:45:00,26.4,26.61,26.4,26.59,186998.0,20.8717,21.0377,20.8717,21.0219,186998.0
2016-03-10 10:50:00,26.59,26.59,26.49,26.54,121968.0,21.0219,21.0219,20.9428,20.9823,121968.0
2016-03-10 10:55:00,26.53,26.67,26.53,26.63,162350.0,20.9744,21.0851,20.9744,21.0535,162350.0
2016-03-10 11:00:00,26.63,26.65,26.57,26.65,117456.0,21.0535,21.0693,21.0061,21.0693,117456.0
2016-03-10 11:05:00,26.64,26.69,26.53,26.54,172718.0,21.0614,21.1009,20.9744,20.9823,172718.0
2016-03-10 11:10:00,26.53,26.68,26.53,26.68,157303.0,20.9744,21.093,20.9744,21.093,157303.0
2016-03-10 11:15:00,26.67,26.79,26.64,26.78,137807.0,21.0851,21.18,21.0614,21.1721,137807.0
2016-03-10 11:20:00,26.78,26.96,26.77,26.93,250832.0,21.1721,21.3144,21.1642,21.2907,250832.0
2016-03-10 11:25:00,26.94,26.98,26.78,26.84,195591.0,21.2986,21.3302,21.1721,21.2195,195591.0
2016-03-10 11:30:00,26.83,26.9,26.78,26.8,94648.0,21.2116,21.267,21.1721,21.1879,94648.0
2016-03-10 11:35:00,26.8,26.94,26.78,26.92,107136.0,21.1879,21.2986,21.1721,21.2828,107136.0
2016-03-10 11:40:00,26.93,27.1,26.92,27.1,130849.0,21.2907,21.4251,21.2828,21.4251,130849.0
2016-03-10 11:45:00,27.09,27.14,27.06,27.13,91081.0,21.4172,21.4567,21.3935,21.4488,91081.0
2016-03-10 11:50:00,27.13,27.15,27.06,27.14,99991.0,21.4488,21.4646,21.3935,21.4567,99991.0
2016-03-10 11:55:00,27.13,27.23,27.09,27.22,113463.0,21.4488,21.5279,21.4172,21.5199,113463.0
2016-03-10 12:00:00,27.22,27.24,27.15,27.23,116177.0,21.5199,21.5358,21.4646,21.5279,116177.0
2016-03-10 12:05:00,27.22,27.25,27.13,27.18,102445.0,21.5199,21.5437,21.4488,21.4883,102445.0
2016-03-10 12:10:00,27.18,27.24,27.17,27.23,58949.0,21.4883,21.5358,21.4804,21.5279,58949.0
2016-03-10 12:15:00,27.23,27.25,27.18,27.2,77168.0,21.5279,21.5437,21.4883,21.5041,77168.0
2016-03-10 12:20:00,27.2,27.3,27.19,27.3,68772.0,21.5041,21.5832,21.4962,21.5832,68772.0
2016-03-10 12:25:00,27.31,27.31,27.21,27.28,163383.0,21.5911,21.5911,21.512,21.5674,163383.0
2016-03-10 12:30:00,27.28,27.45,27.27,27.44,199601.0,21.5674,21.7018,21.5595,21.6939,199601.0
2016-03-10 12:35:00,27.44,27.59,27.4,27.57,241372.0,21.6939,21.8125,21.6623,21.7967,241372.0
2016-03-10 12:40:00,27.58,27.58,27.43,27.51,211105.0,21.8046,21.8046,21.686,21.7492,211105.0
2016-03-10 12:45:00,27.5,27.55,27.45,27.51,158025.0,21.7413,21.7808,21.7018,21.7492,158025.0
2016-03-10 12:50:00,27.52,27.53,27.49,27.52,52751.0,21.7571,21.765,21.7334,21.7571,52751.0
2016-03-10 12:55:00,27.52,27.53,27.47,27.52,63585.0,21.7571,21.765,21.7176,21.7571,63585.0
2016-03-10 13:00:00,27.51,27.52,27.45,27.5,98161.0,21.7492,21.7571,21.7018,21.7413,98161.0
2016-03-10 13:05:00,27.49,27.53,27.45,27.52,109605.0,21.7334,21.765,21.7018,21.7571,109605.0
2016-03-10 13:10:00,27.52,27.55,27.48,27.52,65587.0,21.7571,21.7808,21.7255,21.7571,65587.0
2016-03-10 13:15:00,27.51,27.54,27.48,27.52,51395.0,21.7492,21.7729,21.7255,21.7571,51395.0
2016-03-10 13:20:00,27.51,27.55,27.5,27.51,50171.0,21.7492,21.7808,21.7413,21.7492,50171.0
2016-03-10 13:25:00,27.51,27.53,27.49,27.53,82062.0,21.7492,21.765,21.7334,21.765,82062.0
2016-03-10 13:30:00,27.52,27.58,27.51,27.56,34668.0,21.7571,21.8046,21.7492,21.7887,34668.0
2016-03-10 13:35:00,27.55,27.62,27.53,27.53,82042.0,21.7808,21.8362,21.765,21.765,82042.0
2016-03-10 13:40:00,27.54,27.54,27.49,27.5,61345.0,21.7729,21.7729,21.7334,21.7413,61345.0
2016-03-10 13:45:00,27.51,27.54,27.49,27.5,31350.0,21.7492,21.7729,21.7334,21.7413,31350.0
2016-03-10 13:50:00,27.51,27.52,27.48,27.5,70427.0,21.7492,21.7571,21.7255,21.7413,70427.0
2016-03-10 13:55:00,27.5,27.51,27.3,27.32,438575.0,21.7413,21.7492,21.5832,21.599,438575.0
2016-03-10 14:00:00,27.32,27.37,27.31,27.31,63917.0,21.599,21.6385,21.5911,21.5911,63917.0
2016-03-10 14:05:00,27.31,27.31,27.19,27.22,79556.0,21.5911,21.5911,21.4962,21.5199,79556.0
2016-03-10 14:10:00,27.22,27.33,27.21,27.32,65470.0,21.5199,21.6069,21.512,21.599,65470.0
2016-03-10 14:15:00,27.33,27.41,27.32,27.37,45630.0,21.6069,21.6702,21.599,21.6385,45630.0
2016-03-10 14:20:00,27.37,27.4,27.36,27.37,39403.0,21.6385,21.6623,21.6306,21.6385,39403.0
2016-03-10 14:25:00,27.36,27.39,27.24,27.25,59297.0,21.6306,21.6543,21.5358,21.5437,59297.0
2016-03-10 14:30:00,27.26,27.3,27.22,27.22,47518.0,21.5516,21.5832,21.5199,21.5199,47518.0
2016-03-10 14:35:00,27.23,27.3,27.2,27.27,48939.0,21.5279,21.5832,21.5041,21.5595,48939.0
2016-03-10 14:40:00,27.26,27.29,27.18,27.19,87319.0,21.5516,21.5753,21.4883,21.4962,87319.0
2016-03-10 14:45:00,27.19,27.22,27.05,27.09,116521.0,21.4962,21.5199,21.3855,21.4172,116521.0
2016-03-10 14:50:00,27.09,27.12,27.05,27.11,99249.0,21.4172,21.4409,21.3855,21.433,99249.0
2016-03-10 14:55:00,27.12,27.23,27.11,27.15,104620.0,21.4409,21.5279,21.433,21.4646,104620.0
2016-03-10 15:00:00,27.16,27.24,27.09,27.24,109989.0,21.4725,21.5358,21.4172,21.5358,109989.0
2016-03-10 15:05:00,27.24,27.28,27.22,27.23,77566.0,21.5358,21.5674,21.5199,21.5279,77566.0
2016-03-10 15:10:00,27.23,27.28,27.21,27.22,69777.0,21.5279,21.5674,21.512,21.5199,69777.0
2016-03-10 15:15:00,27.22,27.26,27.2,27.23,49419.0,21.5199,21.5516,21.5041,21.5279,49419.0
2016-03-10 15:20:00,27.23,27.27,27.22,27.25,64484.0,21.5279,21.5595,21.5199,21.5437,64484.0
2016-03-10 15:25:00,27.26,27.27,27.16,27.19,96318.0,21.5516,21.5595,21.4725,21.4962,96318.0
2016-03-10 15:30:00,27.19,27.21,27.15,27.17,68586.0,21.4962,21.512,21.4646,21.4804,68586.0
2016-03-10 15:35:00,27.17,27.22,27.15,27.17,55336.0,21.4804,21.5199,21.4646,21.4804,55336.0
2016-03-10 15:40:00,27.18,27.25,27.18,27.24,94994.0,21.4883,21.5437,21.4883,21.5358,94994.0
2016-03-10 15:45:00,27.24,27.26,27.14,27.18,157924.0,21.5358,21.5516,21.4567,21.4883,157924.0
2016-03-10 15:50:00,27.17,27.2,27.16,27.2,350378.0,21.4804,21.5041,21.4725,21.5041,350378.0
2016-03-10 15:55:00,27.2,27.37,27.19,27.36,392953.0,21.5041,21.6385,21.4962,21.6306,392953.0
2016-03-11 09:30:00,27.15,27.49,27.15,27.38,248823.0,21.4646,21.7334,21.4646,21.6464,248823.0
2016-03-11 09:35:00,27.38,27.42,27.05,27.14,158110.0,21.6464,21.6781,21.3855,21.4567,158110.0
2016-03-11 09:40:00,27.13,27.21,27.04,27.15,152275.0,21.4488,21.512,21.3776,21.4646,152275.0
2016-03-11 09:45:00,27.16,27.18,27.01,27.14,178028.0,21.4725,21.4883,21.3539,21.4567,178028.0
2016-03-11 09:50:00,27.14,27.18,27.08,27.09,218694.0,21.4567,21.4883,21.4093,21.4172,218694.0
2016-03-11 09:55:00,27.08,27.14,26.9,26.93,198794.0,21.4093,21.4567,21.267,21.2907,198794.0
2016-03-11 10:00:00,26.93,27.04,26.85,27.02,121211.0,21.2907,21.3776,21.2274,21.3618,121211.0
2016-03-11 10:05:00,27.02,27.17,26.99,27.13,119464.0,21.3618,21.4804,21.3381,21.4488,119464.0
2016-03-11 10:10:00,27.13,27.14,26.94,26.99,110015.0,21.4488,21.4567,21.2986,21.3381,110015.0
2016-03-11 10:15:00,26.99,27.19,26.96,27.0,113759.0,21.3381,21.4962,21.3144,21.346,113759.0
2016-03-11 10:20:00,26.99,26.99,26.75,26.76,235314.0,21.3381,21.3381,21.1484,21.1563,235314.0
2016-03-11 10:25:00,26.76,26.94,26.74,26.91,128426.0,21.1563,21.2986,21.1405,21.2749,128426.0
2016-03-11 10:30:00,26.9,27.0,26.85,26.87,170934.0,21.267,21.346,21.2274,21.2432,170934.0
2016-03-11 10:35:00,26.86,26.88,26.8,26.85,108900.0,21.2353,21.2511,21.1879,21.2274,108900.0
2016-03-11 10:40:00,26.86,27.0,26.83,26.92,94990.0,21.2353,21.346,21.2116,21.2828,94990.0
2016-03-11 10:45:00,26.92,26.97,26.85,26.89,65258.0,21.2828,21.3223,21.2274,21.259,65258.0
2016-03-11 10:50:00,26.89,26.93,26.83,26.87,99803.0,21.259,21.2907,21.2116,21.2432,99803.0
2016-03-11 10:55:00,26.88,26.95,26.86,26.86,89750.0,21.2511,21.3065,21.2353,21.2353,89750.0
2016-03-11 11:00:00,26.86,26.88,26.77,26.8,91212.0,21.2353,21.2511,21.1642,21.1879,91212.0
2016-03-11 11:05:00,26.8,26.84,26.66,26.66,131963.0,21.1879,21.2195,21.0772,21.0772,131963.0
2016-03-11 11:10:00,26.66,26.78,26.65,26.73,67116.0,21.0772,21.1721,21.0693,21.1326,67116.0
2016-03-11 11:15:00,26.73,26.89,26.73,26.87,65101.0,21.1326,21.259,21.1326,21.2432,65101.0
2016-03-11 11:20:00,26.87,26.97,26.82,26.94,62325.0,21.2432,21.3223,21.2037,21.2986,62325.0
2016-03-11 11:25:00,26.95,26.98,26.87,26.97,51908.0,21.3065,21.3302,21.2432,21.3223,51908.0
2016-03-11 11:30:00,26.96,27.09,26.96,27.06,111207.0,21.3144,21.4172,21.3144,21.3935,111207.0
2016-03-11 11:35:00,27.06,27.07,26.96,27.0,45143.0,21.3935,21.4014,21.3144,21.346,45143.0
2016-03-11 11:40:00,27.01,27.03,26.87,26.91,78688.0,21.3539,21.3697,21.2432,21.2749,78688.0
2016-03-11 11:45:00,26.91,27.1,26.91,27.09,120017.0,21.2749,21.4251,21.2749,21.4172,120017.0
2016-03-11 11:50:00,27.1,27.16,27.09,27.12,71749.0,21.4251,21.4725,21.4172,21.4409,71749.0
2016-03-11 11:55:00,27.12,27.16,27.07,27.08,88664.0,21.4409,21.4725,21.4014,21.4093,88664.0
2016-03-11 12:00:00,27.09,27.1,26.95,26.97,126974.0,21.4172,21.4251,21.3065,21.3223,126974.0
2016-03-11 12:05:00,26.97,27.0,26.9,26.94,60478.0,21.3223,21.346,21.267,21.2986,60478.0
2016-03-11 12:10:00,26.95,26.96,26.87,26.96,125339.0,21.3065,21.3144,21.2432,21.3144,125339.0
2016-03-11 12:15:00,26.95,27.04,26.89,27.04,47471.0,21.3065,21.3776,21.259,21.3776,47471.0
2016-03-11 12:20:00,27.05,27.07,26.98,27.04,53017.0,21.3855,21.4014,21.3302,21.3776,53017.0
2016-03-11 12:25:00,27.03,27.08,27.01,27.05,76070.0,21.3697,21.4093,21.3539,21.3855,76070.0
2016-03-11 12:30:00,27.05,27.06,26.98,27.02,30671.0,21.3855,21.3935,21.3302,21.3618,30671.0
2016-03-11 12:35:00,27.03,27.04,26.94,26.95,29803.0,21.3697,21.3776,21.2986,21.3065,29803.0
2016-03-11 12:40:00,26.96,27.01,26.91,27.0,40034.0,21.3144,21.3539,21.2749,21.346,40034.0
2016-03-11 12:45:00,27.0,27.05,26.98,27.02,27483.0,21.346,21.3855,21.3302,21.3618,27483.0
2016-03-11 12:50:00,27.01,27.02,26.98,27.01,31153.0,21.3539,21.3618,21.3302,21.3539,31153.0
2016-03-11 12:55:00,27.0,27.11,26.99,27.08,41184.0,21.346,21.433,21.3381,21.4093,41184.0
2016-03-11 13:00:00,27.07,27.09,27.02,27.06,24082.0,21.4014,21.4172,21.3618,21.3935,24082.0
2016-03-11 13:05:00,27.06,27.06,27.0,27.03,24786.0,21.3935,21.3935,21.346,21.3697,24786.0
2016-03-11 13:10:00,27.04,27.04,26.95,26.96,151767.0,21.3776,21.3776,21.3065,21.3144,151767.0
2016-03-11 13:15:00,26.96,26.97,26.88,26.92,145725.0,21.3144,21.3223,21.2511,21.2828,145725.0
2016-03-11 13:20:00,26.92,26.96,26.9,26.9,75611.0,21.2828,21.3144,21.267,21.267,75611.0
2016-03-11 13:25:00,26.91,26.92,26.85,26.88,79693.0,21.2749,21.2828,21.2274,21.2511,79693.0
2016-03-11 13:30:00,26.89,26.91,26.86,26.89,45617.0,21.259,21.2749,21.2353,21.259,45617.0
2016-03-11 13:35:00,26.88,26.88,26.78,26.8,107594.0,21.2511,21.2511,21.1721,21.1879,107594.0
2016-03-11 13:40:00,26.8,26.82,26.77,26.8,79857.0,21.1879,21.2037,21.1642,21.1879,79857.0
2016-03-11 13:45:00,26.8,26.83,26.79,26.83,62064.0,21.1879,21.2116,21.18,21.2116,62064.0
2016-03-11 13:50:00,26.83,26.84,26.75,26.77,54652.0,21.2116,21.2195,21.1484,21.1642,54652.0
2016-03-11 13:55:00,26.77,26.83,26.77,26.82,41980.0,21.1642,21.2116,21.1642,21.2037,41980.0
2016-03-11 14:00:00,26.82,26.84,26.8,26.81,54236.0,21.2037,21.2195,21.1879,21.1958,54236.0
2016-03-11 14:05:00,26.8,26.84,26.8,26.82,43259.0,21.1879,21.2195,21.1879,21.2037,43259.0
2016-03-11 14:10:00,26.83,26.85,26.81,26.84,34331.0,21.2116,21.2274,21.1958,21.2195,34331.0
2016-03-11 14:15:00,26.83,26.84,26.78,26.8,24863.0,21.2116,21.2195,21.1721,21.1879,24863.0
2016-03-11 14:20:00,26.8,26.84,26.79,26.83,58777.0,21.1879,21.2195,21.18,21.2116,58777.0
2016-03-11 14:25:00,26.83,26.84,26.79,26.81,48145.0,21.2116,21.2195,21.18,21.1958,48145.0
2016-03-11 14:30:00,26.81,26.84,26.8,26.82,72586.0,21.1958,21.2195,21.1879,21.2037,72586.0
2016-03-11 14:35:00,26.83,26.84,26.8,26.8,21972.0,21.2116,21.2195,21.1879,21.1879,21972.0
2016-03-11 14:40:00,26.8,26.82,26.8,26.82,38564.0,21.1879,21.2037,21.1879,21.2037,38564.0
2016-03-11 14:45:00,26.81,26.82,26.7,26.73,134481.0,21.1958,21.2037,21.1088,21.1326,134481.0
2016-03-11 14:50:00,26.73,26.73,26.6,26.64,194002.0,21.1326,21.1326,21.0298,21.0614,194002.0
2016-03-11 14:55:00,26.65,26.68,26.64,26.66,81151.0,21.0693,21.093,21.0614,21.0772,81151.0
2016-03-11 15:00:00,26.66,26.69,26.64,26.66,64036.0,21.0772,21.1009,21.0614,21.0772,64036.0
2016-03-11 15:05:00,26.67,26.69,26.54,26.55,118577.0,21.0851,21.1009,20.9823,20.9902,118577.0
2016-03-11 15:10:00,26.55,26.61,26.54,26.58,79522.0,20.9902,21.0377,20.9823,21.014,79522.0
2016-03-11 15:15:00,26.59,26.59,26.53,26.54,111415.0,21.0219,21.0219,20.9744,20.9823,111415.0
2016-03-11 15:20:00,26.54,26.57,26.43,26.43,254785.0,20.9823,21.0061,20.8954,20.8954,254785.0
2016-03-11 15:25:00,26.43,26.51,26.38,26.49,217718.0,20.8954,20.9586,20.8558,20.9428,217718.0
2016-03-11 15:30:00,26.49,26.53,26.48,26.5,104545.0,20.9428,20.9744,20.9349,20.9507,104545.0
2016-03-11 15:35:00,26.5,26.51,26.46,26.5,132027.0,20.9507,20.9586,20.9191,20.9507,132027.0
2016-03-11 15:40:00,26.5,26.58,26.49,26.56,174862.0,20.9507,21.014,20.9428,20.9982,174862.0
2016-03-11 15:45:00,26.56,26.62,26.55,26.62,198779.0,20.9982,21.0456,20.9902,21.0456,198779.0
2016-03-11 15:50:00,26.62,26.63,26.59,26.6,281273.0,21.0456,21.0535,21.0219,21.0298,281273.0
2016-03-11 15:55:00,26.61,26.69,26.58,26.67,521220.0,21.0377,21.1009,21.014,21.0851,521220.0
2016-03-14 09:30:00,26.86,27.08,26.85,26.94,140265.0,21.2353,21.4093,21.2274,21.2986,140265.0
2016-03-14 09:35:00,26.93,27.13,26.79,26.89,127671.0,21.2907,21.4488,21.18,21.259,127671.0
2016-03-14 09:40:00,26.89,26.92,26.65,26.67,121798.0,21.259,21.2828,21.0693,21.0851,121798.0
2016-03-14 09:45:00,26.68,26.72,26.54,26.57,131942.0,21.093,21.1246,20.9823,21.0061,131942.0
2016-03-14 09:50:00,26.56,26.6,26.38,26.39,118843.0,20.9982,21.0298,20.8558,20.8638,118843.0
2016-03-14 09:55:00,26.39,26.49,26.31,26.45,141730.0,20.8638,20.9428,20.8005,20.9112,141730.0
2016-03-14 10:00:00,26.45,26.45,26.27,26.33,77228.0,20.9112,20.9112,20.7689,20.8163,77228.0
2016-03-14 10:05:00,26.33,26.61,26.29,26.59,128994.0,20.8163,21.0377,20.7847,21.0219,128994.0
2016-03-14 10:10:00,26.61,26.7,26.52,26.7,124084.0,21.0377,21.1088,20.9665,21.1088,124084.0
2016-03-14 10:15:00,26.7,26.71,26.51,26.6,167764.0,21.1088,21.1167,20.9586,21.0298,167764.0
2016-03-14 10:20:00,26.6,26.64,26.5,26.56,63978.0,21.0298,21.0614,20.9507,20.9982,63978.0
2016-03-14 10:25:00,26.57,26.75,26.57,26.71,68617.0,21.0061,21.1484,21.0061,21.1167,68617.0
2016-03-14 10:30:00,26.71,26.78,26.68,26.69,63262.0,21.1167,21.1721,21.093,21.1009,63262.0
2016-03-14 10:35:00,26.7,26.75,26.65,26.69,43822.0,21.1088,21.1484,21.0693,21.1009,43822.0
2016-03-14 10:40:00,26.68,26.79,26.68,26.73,53356.0,21.093,21.18,21.093,21.1326,53356.0
2016-03-14 10:45:00,26.73,26.8,26.68,26.73,53835.0,21.1326,21.1879,21.093,21.1326,53835.0
2016-03-14 10:50:00,26.74,26.74,26.52,26.57,96176.0,21.1405,21.1405,20.9665,21.0061,96176.0
2016-03-14 10:55:00,26.56,26.58,26.42,26.42,105166.0,20.9982,21.014,20.8875,20.8875,105166.0
2016-03-14 11:00:00,26.43,26.46,26.33,26.34,109422.0,20.8954,20.9191,20.8163,20.8242,109422.0
2016-03-14 11:05:00,26.34,26.45,26.33,26.37,97717.0,20.8242,20.9112,20.8163,20.8479,97717.0
2016-03-14 11:10:00,26.37,26.43,26.27,26.28,54253.0,20.8479,20.8954,20.7689,20.7768,54253.0
2016-03-14 11:15:00,26.28,26.5,26.27,26.47,94905.0,20.7768,20.9507,20.7689,20.927,94905.0
2016-03-14 11:20:00,26.47,26.53,26.44,26.51,47899.0,20.927,20.9744,20.9033,20.9586,47899.0
2016-03-14 11:25:00,26.51,26.52,26.41,26.41,42091.0,20.9586,20.9665,20.8796,20.8796,42091.0
2016-03-14 11:30:00,26.42,26.42,26.32,26.33,42016.0,20.8875,20.8875,20.8084,20.8163,42016.0
2016-03-14 11:35:00,26.34,26.37,26.3,26.35,41890.0,20.8242,20.8479,20.7926,20.8321,41890.0
2016-03-14 11:40:00,26.34,26.36,26.29,26.34,34478.0,20.8242,20.84,20.7847,20.8242,34478.0
2016-03-14 11:45:00,26.35,26.35,26.28,26.31,30356.0,20.8321,20.8321,20.7768,20.8005,30356.0
2016-03-14 11:50:00,26.32,26.37,26.31,26.36,47440.0,20.8084,20.8479,20.8005,20.84,47440.0
2016-03-14 11:55:00,26.36,26.38,26.3,26.33,50192.0,20.84,20.8558,20.7926,20.8163,50192.0
2016-03-14 12:00:00,26.34,26.39,26.23,26.24,93803.0,20.8242,20.8638,20.7373,20.7452,93803.0
2016-03-14 12:05:00,26.24,26.34,26.24,26.32,41768.0,20.7452,20.8242,20.7452,20.8084,41768.0
2016-03-14 12:10:00,26.31,26.34,26.29,26.29,33402.0,20.8005,20.8242,20.7847,20.7847,33402.0
2016-03-14 12:15:00,26.29,26.29,26.21,26.21,31715.0,20.7847,20.7847,20.7214,20.7214,31715.0
2016-03-14 12:20:00,26.22,26.24,26.16,26.19,69695.0,20.7294,20.7452,20.6819,20.7056,69695.0
2016-03-14 12:25:00,26.19,26.28,26.19,26.2,75412.0,20.7056,20.7768,20.7056,20.7135,75412.0
2016-03-14 12:30:00,26.21,26.28,26.18,26.18,73037.0,20.7214,20.7768,20.6977,20.6977,73037.0
2016-03-14 12:35:00,26.18,26.23,26.16,26.2,100956.0,20.6977,20.7373,20.6819,20.7135,100956.0
2016-03-14 12:40:00,26.2,26.26,26.19,26.22,34691.0,20.7135,20.761,20.7056,20.7294,34691.0
2016-03-14 12:45:00,26.23,26.38,26.21,26.37,86713.0,20.7373,20.8558,20.7214,20.8479,86713.0
2016-03-14 12:50:00,26.38,26.44,26.36,26.39,76498.0,20.8558,20.9033,20.84,20.8638,76498.0
2016-03-14 12:55:00,26.39,26.4,26.34,26.37,40530.0,20.8638,20.8717,20.8242,20.8479,40530.0
2016-03-14 13:00:00,26.37,26.4,26.33,26.36,29955.0,20.8479,20.8717,20.8163,20.84,29955.0
2016-03-14 13:05:00,26.36,26.38,26.32,26.34,29929.0,20.84,20.8558,20.8084,20.8242,29929.0
2016-03-14 13:10:00,26.34,26.35,26.26,26.3,31439.0,20.8242,20.8321,20.761,20.7926,31439.0
2016-03-14 13:15:00,26.31,26.37,26.28,26.37,24674.0,20.8005,20.8479,20.7768,20.8479,24674.0
2016-03-14 13:20:00,26.38,26.48,26.37,26.47,59060.0,20.8558,20.9349,20.8479,20.927,59060.0
2016-03-14 13:25:00,26.46,26.5,26.43,26.47,66303.0,20.9191,20.9507,20.8954,20.927,66303.0
2016-03-14 13:30:00,26.46,26.49,26.36,26.42,52098.0,20.9191,20.9428,20.84,20.8875,52098.0
2016-03-14 13:35:00,26.42,26.43,26.32,26.34,37964.0,20.8875,20.8954,20.8084,20.8242,37964.0
2016-03-14 13:40:00,26.35,26.37,26.26,26.27,62391.0,20.8321,20.8479,20.761,20.7689,62391.0
2016-03-14 13:45:00,26.27,26.31,26.23,26.28,41776.0,20.7689,20.8005,20.7373,20.7768,41776.0
2016-03-14 13:50:00,26.27,26.29,26.18,26.19,50452.0,20.7689,20.7847,20.6977,20.7056,50452.0
2016-03-14 13:55:00,26.19,26.2,26.16,26.18,51600.0,20.7056,20.7135,20.6819,20.6977,51600.0
2016-03-14 14:00:00,26.18,26.25,26.17,26.23,52401.0,20.6977,20.7531,20.6898,20.7373,52401.0
2016-03-14 14:05:00,26.23,26.27,26.23,26.25,35419.0,20.7373,20.7689,20.7373,20.7531,35419.0
2016-03-14 14:10:00,26.25,26.26,26.18,26.19,28785.0,20.7531,20.761,20.6977,20.7056,28785.0
2016-03-14 14:15:00,26.19,26.23,26.13,26.14,171481.0,20.7056,20.7373,20.6582,20.6661,171481.0
2016-03-14 14:20:00,26.14,26.2,26.13,26.14,72119.0,20.6661,20.7135,20.6582,20.6661,72119.0
2016-03-14 14:25:00,26.14,26.21,26.08,26.19,69639.0,20.6661,20.7214,20.6187,20.7056,69639.0
2016-03-14 14:30:00,26.2,26.38,26.2,26.37,112146.0,20.7135,20.8558,20.7135,20.8479,112146.0
2016-03-14 14:35:00,26.37,26.43,26.34,26.37,64807.0,20.8479,20.8954,20.8242,20.8479,64807.0
2016-03-14 14:40:00,26.38,26.42,26.32,26.33,50565.0,20.8558,20.8875,20.8084,20.8163,50565.0
2016-03-14 14:45:00,26.34,26.35,26.26,26.27,44271.0,20.8242,20.8321,20.761,20.7689,44271.0
2016-03-14 14:50:00,26.26,26.29,26.22,26.26,35688.0,20.761,20.7847,20.7294,20.761,35688.0
2016-03-14 14:55:00,26.27,26.28,26.22,26.25,43706.0,20.7689,20.7768,20.7294,20.7531,43706.0
2016-03-14 15:00:00,26.24,26.25,26.21,26.23,25875.0,20.7452,20.7531,20.7214,20.7373,25875.0
2016-03-14 15:05:00,26.23,26.24,26.2,26.21,58196.0,20.7373,20.7452,20.7135,20.7214,58196.0
2016-03-14 15:10:00,26.2,26.22,26.19,26.2,52481.0,20.7135,20.7294,20.7056,20.7135,52481.0
2016-03-14 15:15:00,26.21,26.29,26.2,26.25,99335.0,20.7214,20.7847,20.7135,20.7531,99335.0
2016-03-14 15:20:00,26.25,26.25,26.21,26.21,56532.0,20.7531,20.7531,20.7214,20.7214,56532.0
2016-03-14 15:25:00,26.21,26.24,26.2,26.21,79894.0,20.7214,20.7452,20.7135,20.7214,79894.0
2016-03-14 15:30:00,26.21,26.26,26.19,26.22,90957.0,20.7214,20.761,20.7056,20.7294,90957.0
2016-03-14 15:35:00,26.23,26.24,26.16,26.18,103542.0,20.7373,20.7452,20.6819,20.6977,103542.0
2016-03-14 15:40:00,26.18,26.19,26.13,26.17,89143.0,20.6977,20.7056,20.6582,20.6898,89143.0
2016-03-14 15:45:00,26.17,26.17,26.12,26.14,94156.0,20.6898,20.6898,20.6503,20.6661,94156.0
2016-03-14 15:50:00,26.14,26.19,26.12,26.17,179136.0,20.6661,20.7056,20.6503,20.6898,179136.0
2016-03-14 15:55:00,26.17,26.2,26.11,26.12,407790.0,20.6898,20.7135,20.6424,20.6503,407790.0
2016-03-15 09:30:00,25.87,26.08,25.84,26.04,184295.0,20.4526,20.6187,20.4289,20.587,184295.0
2016-03-15 09:35:00,26.03,26.27,26.0,26.27,82379.0,20.5791,20.7689,20.5554,20.7689,82379.0
2016-03-15 09:40:00,26.26,26.39,26.1,26.12,107198.0,20.761,20.8638,20.6345,20.6503,107198.0
2016-03-15 09:45:00,26.11,26.24,25.99,26.0,147723.0,20.6424,20.7452,20.5475,20.5554,147723.0
2016-03-15 09:50:00,26.0,26.15,25.96,26.11,121525.0,20.5554,20.674,20.5238,20.6424,121525.0
2016-03-15 09:55:00,26.09,26.2,26.02,26.03,58167.0,20.6266,20.7135,20.5712,20.5791,58167.0
2016-03-15 10:00:00,26.03,26.17,26.0,26.16,95374.0,20.5791,20.6898,20.5554,20.6819,95374.0
2016-03-15 10:05:00,26.17,26.27,26.16,26.23,124141.0,20.6898,20.7689,20.6819,20.7373,124141.0
2016-03-15 10:10:00,26.23,26.24,26.14,26.15,93652.0,20.7373,20.7452,20.6661,20.674,93652.0
2016-03-15 10:15:00,26.15,26.15,26.08,26.12,75408.0,20.674,20.674,20.6187,20.6503,75408.0
2016-03-15 10:20:00,26.12,26.28,26.09,26.2,144101.0,20.6503,20.7768,20.6266,20.7135,144101.0
2016-03-15 10:25:00,26.19,26.21,26.09,26.12,102820.0,20.7056,20.7214,20.6266,20.6503,102820.0
2016-03-15 10:30:00,26.11,26.17,26.0,26.1,93245.0,20.6424,20.6898,20.5554,20.6345,93245.0
2016-03-15 10:35:00,26.08,26.17,26.06,26.13,45741.0,20.6187,20.6898,20.6029,20.6582,45741.0
2016-03-15 10:40:00,26.13,26.17,26.11,26.14,49177.0,20.6582,20.6898,20.6424,20.6661,49177.0
2016-03-15 10:45:00,26.14,26.17,26.1,26.17,55774.0,20.6661,20.6898,20.6345,20.6898,55774.0
2016-03-15 10:50:00,26.17,26.18,26.12,26.14,124961.0,20.6898,20.6977,20.6503,20.6661,124961.0
2016-03-15 10:55:00,26.14,26.17,26.1,26.14,84286.0,20.6661,20.6898,20.6345,20.6661,84286.0
2016-03-15 11:00:00,26.14,26.17,26.11,26.15,45112.0,20.6661,20.6898,20.6424,20.674,45112.0
2016-03-15 11:05:00,26.14,26.15,26.01,26.04,78965.0,20.6661,20.674,20.5633,20.587,78965.0
2016-03-15 11:10:00,26.05,26.06,26.0,26.03,74635.0,20.595,20.6029,20.5554,20.5791,74635.0
2016-03-15 11:15:00,26.03,26.04,25.98,26.02,74599.0,20.5791,20.587,20.5396,20.5712,74599.0
2016-03-15 11:20:00,26.01,26.06,25.98,26.03,107590.0,20.5633,20.6029,20.5396,20.5791,107590.0
2016-03-15 11:25:00,26.03,26.04,25.97,26.04,46116.0,20.5791,20.587,20.5317,20.587,46116.0
2016-03-15 11:30:00,26.04,26.12,26.02,26.1,42455.0,20.587,20.6503,20.5712,20.6345,42455.0
2016-03-15 11:35:00,26.1,26.14,26.07,26.1,42300.0,20.6345,20.6661,20.6108,20.6345,42300.0
2016-03-15 11:40:00,26.09,26.15,26.06,26.14,48882.0,20.6266,20.674,20.6029,20.6661,48882.0
2016-03-15 11:45:00,26.14,26.18,26.06,26.08,104694.0,20.6661,20.6977,20.6029,20.6187,104694.0
2016-03-15 11:50:00,26.08,26.13,26.07,26.1,57655.0,20.6187,20.6582,20.6108,20.6345,57655.0
2016-03-15 11:55:00,26.1,26.14,26.05,26.11,74843.0,20.6345,20.6661,20.595,20.6424,74843.0
2016-03-15 12:00:00,26.11,26.12,26.05,26.09,56499.0,20.6424,20.6503,20.595,20.6266,56499.0
2016-03-15 12:05:00,26.1,26.18,26.07,26.15,113090.0,20.6345,20.6977,20.6108,20.674,113090.0
2016-03-15 12:10:00,26.16,26.24,26.14,26.19,68194.0,20.6819,20.7452,20.6661,20.7056,68194.0
2016-03-15 12:15:00,26.2,26.22,26.15,26.17,28594.0,20.7135,20.7294,20.674,20.6898,28594.0
2016-03-15 12:20:00,26.17,26.22,26.15,26.21,38696.0,20.6898,20.7294,20.674,20.7214,38696.0
2016-03-15 12:25:00,26.2,26.2,26.06,26.17,63101.0,20.7135,20.7135,20.6029,20.6898,63101.0
2016-03-15 12:30:00,26.16,26.21,26.13,26.15,47795.0,20.6819,20.7214,20.6582,20.674,47795.0
2016-03-15 12:35:00,26.14,26.18,26.14,26.16,39707.0,20.6661,20.6977,20.6661,20.6819,39707.0
2016-03-15 12:40:00,26.17,26.18,26.11,26.14,49060.0,20.6898,20.6977,20.6424,20.6661,49060.0
2016-03-15 12:45:00,26.14,26.16,26.12,26.15,25337.0,20.6661,20.6819,20.6503,20.674,25337.0
2016-03-15 12:50:00,26.15,26.17,26.14,26.15,52839.0,20.674,20.6898,20.6661,20.674,52839.0
2016-03-15 12:55:00,26.15,26.2,26.14,26.18,45770.0,20.674,20.7135,20.6661,20.6977,45770.0
2016-03-15 13:00:00,26.18,26.24,26.16,26.24,62033.0,20.6977,20.7452,20.6819,20.7452,62033.0
2016-03-15 13:05:00,26.24,26.26,26.13,26.18,50247.0,20.7452,20.761,20.6582,20.6977,50247.0
2016-03-15 13:10:00,26.18,26.24,26.17,26.23,34281.0,20.6977,20.7452,20.6898,20.7373,34281.0
2016-03-15 13:15:00,26.24,26.3,26.23,26.24,64057.0,20.7452,20.7926,20.7373,20.7452,64057.0
2016-03-15 13:20:00,26.24,26.33,26.24,26.33,42574.0,20.7452,20.8163,20.7452,20.8163,42574.0
2016-03-15 13:25:00,26.34,26.37,26.28,26.29,44179.0,20.8242,20.8479,20.7768,20.7847,44179.0
2016-03-15 13:30:00,26.3,26.31,26.22,26.25,34223.0,20.7926,20.8005,20.7294,20.7531,34223.0
2016-03-15 13:35:00,26.26,26.29,26.25,26.27,27066.0,20.761,20.7847,20.7531,20.7689,27066.0
2016-03-15 13:40:00,26.27,26.3,26.26,26.3,23574.0,20.7689,20.7926,20.761,20.7926,23574.0
2016-03-15 13:45:00,26.3,26.34,26.26,26.27,35794.0,20.7926,20.8242,20.761,20.7689,35794.0
2016-03-15 13:50:00,26.27,26.3,26.24,26.3,26810.0,20.7689,20.7926,20.7452,20.7926,26810.0
2016-03-15 13:55:00,26.3,26.36,26.29,26.35,47799.0,20.7926,20.84,20.7847,20.8321,47799.0
2016-03-15 14:00:00,26.35,26.37,26.32,26.33,26547.0,20.8321,20.8479,20.8084,20.8163,26547.0
2016-03-15 14:05:00,26.33,26.38,26.32,26.37,52092.0,20.8163,20.8558,20.8084,20.8479,52092.0
2016-03-15 14:10:00,26.37,26.37,26.31,26.33,45431.0,20.8479,20.8479,20.8005,20.8163,45431.0
2016-03-15 14:15:00,26.33,26.38,26.32,26.37,45325.0,20.8163,20.8558,20.8084,20.8479,45325.0
2016-03-15 14:20:00,26.37,26.37,26.26,26.3,47643.0,20.8479,20.8479,20.761,20.7926,47643.0
2016-03-15 14:25:00,26.31,26.32,26.29,26.32,32537.0,20.8005,20.8084,20.7847,20.8084,32537.0
2016-03-15 14:30:00,26.32,26.38,26.31,26.37,49144.0,20.8084,20.8558,20.8005,20.8479,49144.0
2016-03-15 14:35:00,26.37,26.37,26.32,26.33,39608.0,20.8479,20.8479,20.8084,20.8163,39608.0
2016-03-15 14:40:00,26.32,26.38,26.31,26.37,58533.0,20.8084,20.8558,20.8005,20.8479,58533.0
2016-03-15 14:45:00,26.37,26.38,26.34,26.36,65818.0,20.8479,20.8558,20.8242,20.84,65818.0
2016-03-15 14:50:00,26.37,26.38,26.34,26.37,50507.0,20.8479,20.8558,20.8242,20.8479,50507.0
2016-03-15 14:55:00,26.37,26.37,26.34,26.36,52769.0,20.8479,20.8479,20.8242,20.84,52769.0
2016-03-15 15:00:00,26.36,26.38,26.35,26.38,64191.0,20.84,20.8558,20.8321,20.8558,64191.0
2016-03-15 15:05:00,26.38,26.4,26.37,26.38,101503.0,20.8558,20.8717,20.8479,20.8558,101503.0
2016-03-15 15:10:00,26.39,26.43,26.38,26.43,60962.0,20.8638,20.8954,20.8558,20.8954,60962.0
2016-03-15 15:15:00,26.43,26.45,26.41,26.42,65176.0,20.8954,20.9112,20.8796,20.8875,65176.0
2016-03-15 15:20:00,26.42,26.46,26.42,26.44,51816.0,20.8875,20.9191,20.8875,20.9033,51816.0
2016-03-15 15:25:00,26.44,26.45,26.36,26.38,109081.0,20.9033,20.9112,20.84,20.8558,109081.0
2016-03-15 15:30:00,26.38,26.42,26.37,26.42,98677.0,20.8558,20.8875,20.8479,20.8875,98677.0
2016-03-15 15:35:00,26.42,26.44,26.4,26.43,125849.0,20.8875,20.9033,20.8717,20.8954,125849.0
2016-03-15 15:40:00,26.43,26.48,26.43,26.43,109399.0,20.8954,20.9349,20.8954,20.8954,109399.0
2016-03-15 15:45:00,26.44,26.44,26.38,26.39,231733.0,20.9033,20.9033,20.8558,20.8638,231733.0
2016-03-15 15:50:00,26.39,26.42,26.39,26.4,103450.0,20.8638,20.8875,20.8638,20.8717,103450.0
2016-03-15 15:55:00,26.41,26.42,26.33,26.38,580830.0,20.8796,20.8875,20.8163,20.8558,580830.0
2016-03-16 09:30:00,26.16,26.31,26.1,26.18,125887.0,20.6819,20.8005,20.6345,20.6977,125887.0
2016-03-16 09:35:00,26.18,26.4,26.18,26.25,81160.0,20.6977,20.8717,20.6977,20.7531,81160.0
2016-03-16 09:40:00,26.23,26.32,26.14,26.32,90907.0,20.7373,20.8084,20.6661,20.8084,90907.0
2016-03-16 09:45:00,26.32,26.4,26.26,26.29,94509.0,20.8084,20.8717,20.761,20.7847,94509.0
2016-03-16 09:50:00,26.29,26.33,26.12,26.2,261886.0,20.7847,20.8163,20.6503,20.7135,261886.0
2016-03-16 09:55:00,26.2,26.22,26.08,26.14,111042.0,20.7135,20.7294,20.6187,20.6661,111042.0
2016-03-16 10:00:00,26.14,26.26,26.06,26.14,103417.0,20.6661,20.761,20.6029,20.6661,103417.0
2016-03-16 10:05:00,26.14,26.17,26.07,26.12,86491.0,20.6661,20.6898,20.6108,20.6503,86491.0
2016-03-16 10:10:00,26.12,26.17,26.03,26.07,110512.0,20.6503,20.6898,20.5791,20.6108,110512.0
2016-03-16 10:15:00,26.06,26.09,25.98,26.05,56078.0,20.6029,20.6266,20.5396,20.595,56078.0
2016-03-16 10:20:00,26.04,26.04,25.91,25.98,113831.0,20.587,20.587,20.4843,20.5396,113831.0
2016-03-16 10:25:00,25.99,26.04,25.97,26.0,85223.0,20.5475,20.587,20.5317,20.5554,85223.0
2016-03-16 10:30:00,26.0,26.04,25.96,26.0,113961.0,20.5554,20.587,20.5238,20.5554,113961.0
2016-03-16 10:35:00,25.99,26.02,25.96,26.0,171885.0,20.5475,20.5712,20.5238,20.5554,171885.0
2016-03-16 10:40:00,26.0,26.02,25.94,25.95,235338.0,20.5554,20.5712,20.508,20.5159,235338.0
2016-03-16 10:45:00,25.94,26.02,25.9,25.91,91748.0,20.508,20.5712,20.4764,20.4843,91748.0
2016-03-16 10:50:00,25.92,25.92,25.81,25.88,119916.0,20.4922,20.4922,20.4052,20.4606,119916.0
2016-03-16 10:55:00,25.88,25.97,25.87,25.88,85469.0,20.4606,20.5317,20.4526,20.4606,85469.0
2016-03-16 11:00:00,25.89,25.94,25.84,25.89,127927.0,20.4685,20.508,20.4289,20.4685,127927.0
2016-03-16 11:05:00,25.88,25.89,25.76,25.8,109108.0,20.4606,20.4685,20.3657,20.3973,109108.0
2016-03-16 11:10:00,25.8,25.87,25.77,25.79,40749.0,20.3973,20.4526,20.3736,20.3894,40749.0
2016-03-16 11:15:00,25.8,25.89,25.79,25.87,56178.0,20.3973,20.4685,20.3894,20.4526,56178.0
2016-03-16 11:20:00,25.88,25.92,25.88,25.9,42511.0,20.4606,20.4922,20.4606,20.4764,42511.0
2016-03-16 11:25:00,25.9,25.91,25.8,25.8,54672.0,20.4764,20.4843,20.3973,20.3973,54672.0
2016-03-16 11:30:00,25.8,25.83,25.74,25.81,56917.0,20.3973,20.421,20.3499,20.4052,56917.0
2016-03-16 11:35:00,25.8,25.89,25.78,25.89,34923.0,20.3973,20.4685,20.3815,20.4685,34923.0
2016-03-16 11:40:00,25.89,25.9,25.73,25.74,33182.0,20.4685,20.4764,20.342,20.3499,33182.0
2016-03-16 11:45:00,25.74,25.77,25.67,25.69,153462.0,20.3499,20.3736,20.2945,20.3103,153462.0
2016-03-16 11:50:00,25.68,25.68,25.59,25.61,88527.0,20.3024,20.3024,20.2313,20.2471,88527.0
2016-03-16 11:55:00,25.62,25.67,25.59,25.59,52331.0,20.255,20.2945,20.2313,20.2313,52331.0
2016-03-16 12:00:00,25.6,25.7,25.59,25.7,36186.0,20.2392,20.3182,20.2313,20.3182,36186.0
2016-03-16 12:05:00,25.7,25.75,25.66,25.72,120348.0,20.3182,20.3578,20.2866,20.3341,120348.0
2016-03-16 12:10:00,25.71,25.75,25.67,25.69,48702.0,20.3261,20.3578,20.2945,20.3103,48702.0
2016-03-16 12:15:00,25.7,25.73,25.67,25.68,29575.0,20.3182,20.342,20.2945,20.3024,29575.0
2016-03-16 12:20:00,25.69,25.7,25.49,25.5,302264.0,20.3103,20.3182,20.1522,20.1601,302264.0
2016-03-16 12:25:00,25.5,25.52,25.46,25.51,205250.0,20.1601,20.1759,20.1285,20.168,205250.0
2016-03-16 12:30:00,25.5,25.51,25.48,25.49,28445.0,20.1601,20.168,20.1443,20.1522,28445.0
2016-03-16 12:35:00,25.49,25.62,25.48,25.62,143095.0,20.1522,20.255,20.1443,20.255,143095.0
2016-03-16 12:40:00,25.62,25.63,25.53,25.57,149046.0,20.255,20.2629,20.1838,20.2155,149046.0
2016-03-16 12:45:00,25.56,25.78,25.56,25.77,197888.0,20.2076,20.3815,20.2076,20.3736,197888.0
2016-03-16 12:50:00,25.76,25.84,25.74,25.8,68864.0,20.3657,20.4289,20.3499,20.3973,68864.0
2016-03-16 12:55:00,25.8,25.86,25.77,25.79,56698.0,20.3973,20.4447,20.3736,20.3894,56698.0
2016-03-16 13:00:00,25.79,25.8,25.73,25.76,31788.0,20.3894,20.3973,20.342,20.3657,31788.0
2016-03-16 13:05:00,25.76,25.78,25.7,25.71,64288.0,20.3657,20.3815,20.3182,20.3261,64288.0
2016-03-16 13:10:00,25.72,25.72,25.65,25.66,33634.0,20.3341,20.3341,20.2787,20.2866,33634.0
2016-03-16 13:15:00,25.66,25.68,25.61,25.62,66190.0,20.2866,20.3024,20.2471,20.255,66190.0
2016-03-16 13:20:00,25.63,25.69,25.63,25.69,36662.0,20.2629,20.3103,20.2629,20.3103,36662.0
2016-03-16 13:25:00,25.69,25.69,25.59,25.59,42564.0,20.3103,20.3103,20.2313,20.2313,42564.0
2016-03-16 13:30:00,25.6,25.65,25.59,25.62,48982.0,20.2392,20.2787,20.2313,20.255,48982.0
2016-03-16 13:35:00,25.62,25.62,25.57,25.57,41284.0,20.255,20.255,20.2155,20.2155,41284.0
2016-03-16 13:40:00,25.58,25.6,25.53,25.54,61464.0,20.2234,20.2392,20.1838,20.1917,61464.0
2016-03-16 13:45:00,25.54,25.66,25.54,25.65,97684.0,20.1917,20.2866,20.1917,20.2787,97684.0
2016-03-16 13:50:00,25.65,25.81,25.64,25.8,57573.0,20.2787,20.4052,20.2708,20.3973,57573.0
2016-03-16 13:55:00,25.8,25.85,25.78,25.8,68245.0,20.3973,20.4368,20.3815,20.3973,68245.0
2016-03-16 14:00:00,25.81,26.23,25.8,26.12,544271.0,20.4052,20.7373,20.3973,20.6503,544271.0
2016-03-16 14:05:00,26.12,26.25,26.06,26.22,498227.0,20.6503,20.7531,20.6029,20.7294,498227.0
2016-03-16 14:10:00,26.23,26.42,26.15,26.41,683094.0,20.7373,20.8875,20.674,20.8796,683094.0
2016-03-16 14:15:00,26.39,26.48,26.24,26.36,489756.0,20.8638,20.9349,20.7452,20.84,489756.0
2016-03-16 14:20:00,26.37,26.5,26.28,26.45,462492.0,20.8479,20.9507,20.7768,20.9112,462492.0
2016-03-16 14:25:00,26.44,26.66,26.42,26.64,634531.0,20.9033,21.0772,20.8875,21.0614,634531.0
2016-03-16 14:30:00,26.64,26.67,26.46,26.56,297798.0,21.0614,21.0851,20.9191,20.9982,297798.0
2016-03-16 14:35:00,26.56,26.94,26.55,26.89,282320.0,20.9982,21.2986,20.9902,21.259,282320.0
2016-03-16 14:40:00,26.9,27.17,26.85,27.09,397697.0,21.267,21.4804,21.2274,21.4172,397697.0
2016-03-16 14:45:00,27.09,27.13,26.95,27.1,137375.0,21.4172,21.4488,21.3065,21.4251,137375.0
2016-03-16 14:50:00,27.11,27.2,27.03,27.05,147078.0,21.433,21.5041,21.3697,21.3855,147078.0
2016-03-16 14:55:00,27.05,27.2,26.99,26.99,176663.0,21.3855,21.5041,21.3381,21.3381,176663.0
2016-03-16 15:00:00,26.99,27.1,26.96,27.03,218926.0,21.3381,21.4251,21.3144,21.3697,218926.0
2016-03-16 15:05:00,27.02,27.06,26.99,27.05,120171.0,21.3618,21.3935,21.3381,21.3855,120171.0
2016-03-16 15:10:00,27.06,27.09,27.03,27.09,156481.0,21.3935,21.4172,21.3697,21.4172,156481.0
2016-03-16 15:15:00,27.1,27.26,27.09,27.23,368352.0,21.4251,21.5516,21.4172,21.5279,368352.0
2016-03-16 15:20:00,27.22,27.27,27.2,27.27,132732.0,21.5199,21.5595,21.5041,21.5595,132732.0
2016-03-16 15:25:00,27.27,27.4,27.26,27.39,279703.0,21.5595,21.6623,21.5516,21.6543,279703.0
2016-03-16 15:30:00,27.39,27.47,27.36,27.39,354176.0,21.6543,21.7176,21.6306,21.6543,354176.0
2016-03-16 15:35:00,27.39,27.5,27.38,27.43,404943.0,21.6543,21.7413,21.6464,21.686,404943.0
2016-03-16 15:40:00,27.44,27.49,27.42,27.47,170336.0,21.6939,21.7334,21.6781,21.7176,170336.0
2016-03-16 15:45:00,27.46,27.55,27.45,27.54,283657.0,21.7097,21.7808,21.7018,21.7729,283657.0
2016-03-16 15:50:00,27.53,27.59,27.52,27.57,329205.0,21.765,21.8125,21.7571,21.7967,329205.0
2016-03-16 15:55:00,27.57,27.65,27.56,27.57,530703.0,21.7967,21.8599,21.7887,21.7967,530703.0
2016-03-17 09:30:00,27.84,28.21,27.84,28.07,443108.0,22.0101,22.3026,22.0101,22.1919,443108.0
2016-03-17 09:35:00,28.07,28.1,27.7,27.81,233805.0,22.1919,22.2157,21.8994,21.9864,233805.0
2016-03-17 09:40:00,27.8,27.8,27.46,27.5,217335.0,21.9785,21.9785,21.7097,21.7413,217335.0
2016-03-17 09:45:00,27.5,27.73,27.5,27.72,155891.0,21.7413,21.9231,21.7413,21.9152,155891.0
2016-03-17 09:50:00,27.72,27.77,27.67,27.71,94673.0,21.9152,21.9548,21.8757,21.9073,94673.0
2016-03-17 09:55:00,27.72,27.79,27.6,27.79,99106.0,21.9152,21.9706,21.8204,21.9706,99106.0
2016-03-17 10:00:00,27.8,28.05,27.8,28.01,116936.0,21.9785,22.1761,21.9785,22.1445,116936.0
2016-03-17 10:05:00,28.01,28.06,27.87,28.04,79947.0,22.1445,22.184,22.0338,22.1682,79947.0
2016-03-17 10:10:00,28.03,28.09,27.85,27.87,113002.0,22.1603,22.2078,22.018,22.0338,113002.0
2016-03-17 10:15:00,27.86,28.02,27.8,27.95,128140.0,22.0259,22.1524,21.9785,22.0971,128140.0
2016-03-17 10:20:00,27.94,27.97,27.82,27.86,83088.0,22.0892,22.1129,21.9943,22.0259,83088.0
2016-03-17 10:25:00,27.86,27.86,27.63,27.72,179017.0,22.0259,22.0259,21.8441,21.9152,179017.0
2016-03-17 10:30:00,27.72,27.83,27.71,27.77,100151.0,21.9152,22.0022,21.9073,21.9548,100151.0
2016-03-17 10:35:00,27.78,27.95,27.77,27.92,85508.0,21.9627,22.0971,21.9548,22.0734,85508.0
2016-03-17 10:40:00,27.93,28.08,27.9,28.03,117798.0,22.0813,22.1999,22.0575,22.1603,117798.0
2016-03-17 10:45:00,28.05,28.1,27.98,28.0,91452.0,22.1761,22.2157,22.1208,22.1366,91452.0
2016-03-17 10:50:00,28.0,28.15,27.98,28.11,101379.0,22.1366,22.2552,22.1208,22.2236,101379.0
2016-03-17 10:55:00,28.13,28.2,28.07,28.19,99475.0,22.2394,22.2947,22.1919,22.2868,99475.0
2016-03-17 11:00:00,28.19,28.29,28.18,28.29,123919.0,22.2868,22.3659,22.2789,22.3659,123919.0
2016-03-17 11:05:00,28.29,28.3,28.17,28.24,87617.0,22.3659,22.3738,22.271,22.3264,87617.0
2016-03-17 11:10:00,28.24,28.29,28.13,28.14,86492.0,22.3264,22.3659,22.2394,22.2473,86492.0
2016-03-17 11:15:00,28.15,28.3,28.09,28.25,114899.0,22.2552,22.3738,22.2078,22.3343,114899.0
2016-03-17 11:20:00,28.25,28.35,28.25,28.27,103589.0,22.3343,22.4133,22.3343,22.3501,103589.0
2016-03-17 11:25:00,28.27,28.31,28.15,28.16,93330.0,22.3501,22.3817,22.2552,22.2631,93330.0
2016-03-17 11:30:00,28.14,28.28,28.14,28.22,98673.0,22.2473,22.358,22.2473,22.3105,98673.0
2016-03-17 11:35:00,28.22,28.22,28.06,28.09,156235.0,22.3105,22.3105,22.184,22.2078,156235.0
2016-03-17 11:40:00,28.08,28.08,27.9,27.91,257873.0,22.1999,22.1999,22.0575,22.0655,257873.0
2016-03-17 11:45:00,27.91,27.92,27.84,27.88,143670.0,22.0655,22.0734,22.0101,22.0417,143670.0
2016-03-17 11:50:00,27.88,27.94,27.85,27.91,85982.0,22.0417,22.0892,22.018,22.0655,85982.0
2016-03-17 11:55:00,27.92,28.05,27.91,28.01,94853.0,22.0734,22.1761,22.0655,22.1445,94853.0
2016-03-17 12:00:00,28.02,28.05,27.99,28.03,60720.0,22.1524,22.1761,22.1287,22.1603,60720.0
2016-03-17 12:05:00,28.04,28.14,28.02,28.14,87200.0,22.1682,22.2473,22.1524,22.2473,87200.0
2016-03-17 12:10:00,28.14,28.21,28.11,28.12,79148.0,22.2473,22.3026,22.2236,22.2315,79148.0
2016-03-17 12:15:00,28.13,28.22,28.12,28.2,66051.0,22.2394,22.3105,22.2315,22.2947,66051.0
2016-03-17 12:20:00,28.19,28.26,28.16,28.22,59458.0,22.2868,22.3422,22.2631,22.3105,59458.0
2016-03-17 12:25:00,28.22,28.23,28.16,28.19,38526.0,22.3105,22.3184,22.2631,22.2868,38526.0
2016-03-17 12:30:00,28.19,28.3,28.16,28.29,65029.0,22.2868,22.3738,22.2631,22.3659,65029.0
2016-03-17 12:35:00,28.28,28.32,28.24,28.29,59906.0,22.358,22.3896,22.3264,22.3659,59906.0
2016-03-17 12:40:00,28.28,28.33,28.27,28.3,79704.0,22.358,22.3975,22.3501,22.3738,79704.0
2016-03-17 12:45:00,28.31,28.38,28.3,28.3,60049.0,22.3817,22.437,22.3738,22.3738,60049.0
2016-03-17 12:50:00,28.31,28.36,28.31,28.36,56432.0,22.3817,22.4212,22.3817,22.4212,56432.0
2016-03-17 12:55:00,28.36,28.4,28.3,28.3,101587.0,22.4212,22.4528,22.3738,22.3738,101587.0
2016-03-17 13:00:00,28.3,28.31,28.21,28.23,208800.0,22.3738,22.3817,22.3026,22.3184,208800.0
2016-03-17 13:05:00,28.23,28.23,28.19,28.19,56198.0,22.3184,22.3184,22.2868,22.2868,56198.0
2016-03-17 13:10:00,28.19,28.2,28.14,28.16,32879.0,22.2868,22.2947,22.2473,22.2631,32879.0
2016-03-17 13:15:00,28.15,28.16,27.97,27.98,53749.0,22.2552,22.2631,22.1129,22.1208,53749.0
2016-03-17 13:20:00,27.98,28.12,27.97,28.11,92618.0,22.1208,22.2315,22.1129,22.2236,92618.0
2016-03-17 13:25:00,28.1,28.18,28.09,28.17,47692.0,22.2157,22.2789,22.2078,22.271,47692.0
2016-03-17 13:30:00,28.18,28.22,28.09,28.11,47151.0,22.2789,22.3105,22.2078,22.2236,47151.0
2016-03-17 13:35:00,28.11,28.14,28.05,28.07,46221.0,22.2236,22.2473,22.1761,22.1919,46221.0
2016-03-17 13:40:00,28.06,28.08,27.99,28.0,58128.0,22.184,22.1999,22.1287,22.1366,58128.0
2016-03-17 13:45:00,28.0,28.03,27.98,28.03,61668.0,22.1366,22.1603,22.1208,22.1603,61668.0
2016-03-17 13:50:00,28.04,28.09,28.0,28.07,36879.0,22.1682,22.2078,22.1366,22.1919,36879.0
2016-03-17 13:55:00,28.06,28.07,27.96,28.03,88719.0,22.184,22.1919,22.105,22.1603,88719.0
2016-03-17 14:00:00,28.03,28.05,28.0,28.05,108322.0,22.1603,22.1761,22.1366,22.1761,108322.0
2016-03-17 14:05:00,28.05,28.08,27.99,28.08,63769.0,22.1761,22.1999,22.1287,22.1999,63769.0
2016-03-17 14:10:00,28.08,28.13,28.04,28.1,38960.0,22.1999,22.2394,22.1682,22.2157,38960.0
2016-03-17 14:15:00,28.09,28.14,28.03,28.05,88360.0,22.2078,22.2473,22.1603,22.1761,88360.0
2016-03-17 14:20:00,28.03,28.1,28.01,28.09,35245.0,22.1603,22.2157,22.1445,22.2078,35245.0
2016-03-17 14:25:00,28.09,28.11,28.01,28.01,60755.0,22.2078,22.2236,22.1445,22.1445,60755.0
2016-03-17 14:30:00,28.01,28.08,27.97,28.05,117178.0,22.1445,22.1999,22.1129,22.1761,117178.0
2016-03-17 14:35:00,28.05,28.06,27.76,27.87,198844.0,22.1761,22.184,21.9469,22.0338,198844.0
2016-03-17 14:40:00,27.86,27.87,27.61,27.62,109508.0,22.0259,22.0338,21.8283,21.8362,109508.0
2016-03-17 14:45:00,27.62,27.68,27.57,27.67,87319.0,21.8362,21.8836,21.7967,21.8757,87319.0
2016-03-17 14:50:00,27.68,27.71,27.57,27.69,75381.0,21.8836,21.9073,21.7967,21.8915,75381.0
2016-03-17 14:55:00,27.69,27.72,27.57,27.64,70248.0,21.8915,21.9152,21.7967,21.852,70248.0
2016-03-17 15:00:00,27.64,27.65,27.52,27.6,74110.0,21.852,21.8599,21.7571,21.8204,74110.0
2016-03-17 15:05:00,27.59,27.71,27.58,27.59,60377.0,21.8125,21.9073,21.8046,21.8125,60377.0
2016-03-17 15:10:00,27.59,27.68,27.56,27.56,72759.0,21.8125,21.8836,21.7887,21.7887,72759.0
2016-03-17 15:15:00,27.57,27.6,27.49,27.58,111608.0,21.7967,21.8204,21.7334,21.8046,111608.0
2016-03-17 15:20:00,27.58,27.61,27.5,27.57,103374.0,21.8046,21.8283,21.7413,21.7967,103374.0
2016-03-17 15:25:00,27.56,27.57,27.5,27.54,87571.0,21.7887,21.7967,21.7413,21.7729,87571.0
2016-03-17 15:30:00,27.55,27.57,27.48,27.56,114598.0,21.7808,21.7967,21.7255,21.7887,114598.0
2016-03-17 15:35:00,27.55,27.61,27.52,27.56,144109.0,21.7808,21.8283,21.7571,21.7887,144109.0
2016-03-17 15:40:00,27.56,27.56,27.46,27.49,163924.0,21.7887,21.7887,21.7097,21.7334,163924.0
2016-03-17 15:45:00,27.49,27.5,27.41,27.43,175344.0,21.7334,21.7413,21.6702,21.686,175344.0
2016-03-17 15:50:00,27.43,27.49,27.42,27.46,177812.0,21.686,21.7334,21.6781,21.7097,177812.0
2016-03-17 15:55:00,27.46,27.49,27.4,27.48,523231.0,21.7097,21.7334,21.6623,21.7255,523231.0
2016-03-18 09:30:00,27.46,27.75,27.42,27.73,644338.0,21.7097,21.939,21.6781,21.9231,644338.0
2016-03-18 09:35:00,27.73,27.85,27.72,27.76,100293.0,21.9231,22.018,21.9152,21.9469,100293.0
2016-03-18 09:40:00,27.77,27.8,27.7,27.75,124725.0,21.9548,21.9785,21.8994,21.939,124725.0
2016-03-18 09:45:00,27.74,28.01,27.73,28.01,199690.0,21.9311,22.1445,21.9231,22.1445,199690.0
2016-03-18 09:50:00,28.02,28.05,27.85,27.85,128798.0,22.1524,22.1761,22.018,22.018,128798.0
2016-03-18 09:55:00,27.85,28.01,27.8,28.01,93289.0,22.018,22.1445,21.9785,22.1445,93289.0
2016-03-18 10:00:00,28.0,28.05,27.94,27.97,130561.0,22.1366,22.1761,22.0892,22.1129,130561.0
2016-03-18 10:05:00,27.98,28.05,27.93,28.0,113896.0,22.1208,22.1761,22.0813,22.1366,113896.0
2016-03-18 10:10:00,28.0,28.03,27.86,27.86,71988.0,22.1366,22.1603,22.0259,22.0259,71988.0
2016-03-18 10:15:00,27.86,27.9,27.79,27.8,119620.0,22.0259,22.0575,21.9706,21.9785,119620.0
2016-03-18 10:20:00,27.8,27.81,27.69,27.78,140452.0,21.9785,21.9864,21.8915,21.9627,140452.0
2016-03-18 10:25:00,27.77,27.79,27.66,27.69,59102.0,21.9548,21.9706,21.8678,21.8915,59102.0
2016-03-18 10:30:00,27.68,27.85,27.68,27.84,52803.0,21.8836,22.018,21.8836,22.0101,52803.0
2016-03-18 10:35:00,27.84,27.94,27.84,27.89,104568.0,22.0101,22.0892,22.0101,22.0496,104568.0
2016-03-18 10:40:00,27.89,27.92,27.83,27.9,82175.0,22.0496,22.0734,22.0022,22.0575,82175.0
2016-03-18 10:45:00,27.9,28.0,27.89,27.96,105564.0,22.0575,22.1366,22.0496,22.105,105564.0
2016-03-18 10:50:00,27.96,28.05,27.96,27.99,87085.0,22.105,22.1761,22.105,22.1287,87085.0
2016-03-18 10:55:00,27.98,27.99,27.86,27.88,105771.0,22.1208,22.1287,22.0259,22.0417,105771.0
2016-03-18 11:00:00,27.89,27.93,27.88,27.88,85284.0,22.0496,22.0813,22.0417,22.0417,85284.0
2016-03-18 11:05:00,27.87,27.91,27.87,27.88,74310.0,22.0338,22.0655,22.0338,22.0417,74310.0
2016-03-18 11:10:00,27.88,27.93,27.81,27.83,68647.0,22.0417,22.0813,21.9864,22.0022,68647.0
2016-03-18 11:15:00,27.83,27.87,27.79,27.87,52545.0,22.0022,22.0338,21.9706,22.0338,52545.0
2016-03-18 11:20:00,27.86,27.95,27.86,27.89,44018.0,22.0259,22.0971,22.0259,22.0496,44018.0
2016-03-18 11:25:00,27.89,27.91,27.81,27.82,38275.0,22.0496,22.0655,21.9864,21.9943,38275.0
2016-03-18 11:30:00,27.83,27.91,27.82,27.87,54917.0,22.0022,22.0655,21.9943,22.0338,54917.0
2016-03-18 11:35:00,27.87,27.92,27.86,27.9,49014.0,22.0338,22.0734,22.0259,22.0575,49014.0
2016-03-18 11:40:00,27.91,27.92,27.84,27.85,54380.0,22.0655,22.0734,22.0101,22.018,54380.0
2016-03-18 11:45:00,27.85,27.91,27.84,27.88,54211.0,22.018,22.0655,22.0101,22.0417,54211.0
2016-03-18 11:50:00,27.88,28.0,27.88,27.99,93075.0,22.0417,22.1366,22.0417,22.1287,93075.0
2016-03-18 11:55:00,27.98,28.05,27.96,28.05,114264.0,22.1208,22.1761,22.105,22.1761,114264.0
2016-03-18 12:00:00,28.04,28.08,28.03,28.08,95826.0,22.1682,22.1999,22.1603,22.1999,95826.0
2016-03-18 12:05:00,28.08,28.14,28.07,28.13,62288.0,22.1999,22.2473,22.1919,22.2394,62288.0
2016-03-18 12:10:00,28.13,28.2,28.12,28.19,93419.0,22.2394,22.2947,22.2315,22.2868,93419.0
2016-03-18 12:15:00,28.18,28.19,28.11,28.18,73909.0,22.2789,22.2868,22.2236,22.2789,73909.0
2016-03-18 12:20:00,28.18,28.23,28.12,28.14,102518.0,22.2789,22.3184,22.2315,22.2473,102518.0
2016-03-18 12:25:00,28.14,28.17,28.05,28.07,76762.0,22.2473,22.271,22.1761,22.1919,76762.0
2016-03-18 12:30:00,28.06,28.15,28.01,28.09,123958.0,22.184,22.2552,22.1445,22.2078,123958.0
2016-03-18 12:35:00,28.09,28.09,28.03,28.05,92318.0,22.2078,22.2078,22.1603,22.1761,92318.0
2016-03-18 12:40:00,28.05,28.06,28.02,28.03,83557.0,22.1761,22.184,22.1524,22.1603,83557.0
2016-03-18 12:45:00,28.03,28.04,27.96,27.96,88419.0,22.1603,22.1682,22.105,22.105,88419.0
2016-03-18 12:50:00,27.96,27.98,27.91,27.91,81245.0,22.105,22.1208,22.0655,22.0655,81245.0
2016-03-18 12:55:00,27.91,27.99,27.87,27.97,41722.0,22.0655,22.1287,22.0338,22.1129,41722.0
2016-03-18 13:00:00,27.97,28.05,27.96,28.04,56752.0,22.1129,22.1761,22.105,22.1682,56752.0
2016-03-18 13:05:00,28.03,28.05,27.95,27.96,65361.0,22.1603,22.1761,22.0971,22.105,65361.0
2016-03-18 13:10:00,27.96,27.96,27.86,27.88,43830.0,22.105,22.105,22.0259,22.0417,43830.0
2016-03-18 13:15:00,27.88,27.95,27.87,27.94,36116.0,22.0417,22.0971,22.0338,22.0892,36116.0
2016-03-18 13:20:00,27.93,27.98,27.89,27.89,220601.0,22.0813,22.1208,22.0496,22.0496,220601.0
2016-03-18 13:25:00,27.88,27.96,27.87,27.93,138312.0,22.0417,22.105,22.0338,22.0813,138312.0
2016-03-18 13:30:00,27.92,27.99,27.91,27.94,88359.0,22.0734,22.1287,22.0655,22.0892,88359.0
2016-03-18 13:35:00,27.95,27.99,27.94,27.98,47521.0,22.0971,22.1287,22.0892,22.1208,47521.0
2016-03-18 13:40:00,27.98,27.98,27.92,27.95,52029.0,22.1208,22.1208,22.0734,22.0971,52029.0
2016-03-18 13:45:00,27.95,28.16,27.95,28.11,122707.0,22.0971,22.2631,22.0971,22.2236,122707.0
2016-03-18 13:50:00,28.11,28.22,28.09,28.2,87091.0,22.2236,22.3105,22.2078,22.2947,87091.0
2016-03-18 13:55:00,28.21,28.22,28.11,28.14,107641.0,22.3026,22.3105,22.2236,22.2473,107641.0
2016-03-18 14:00:00,28.14,28.2,28.13,28.16,52929.0,22.2473,22.2947,22.2394,22.2631,52929.0
2016-03-18 14:05:00,28.17,28.18,28.13,28.14,60700.0,22.271,22.2789,22.2394,22.2473,60700.0
2016-03-18 14:10:00,28.14,28.28,28.14,28.27,68762.0,22.2473,22.358,22.2473,22.3501,68762.0
2016-03-18 14:15:00,28.27,28.27,28.13,28.19,84010.0,22.3501,22.3501,22.2394,22.2868,84010.0
2016-03-18 14:20:00,28.18,28.23,28.12,28.21,69621.0,22.2789,22.3184,22.2315,22.3026,69621.0
2016-03-18 14:25:00,28.21,28.22,28.14,28.21,70943.0,22.3026,22.3105,22.2473,22.3026,70943.0
2016-03-18 14:30:00,28.21,28.23,28.19,28.21,50007.0,22.3026,22.3184,22.2868,22.3026,50007.0
2016-03-18 14:35:00,28.21,28.23,28.11,28.11,70449.0,22.3026,22.3184,22.2236,22.2236,70449.0
2016-03-18 14:40:00,28.11,28.19,28.09,28.19,63830.0,22.2236,22.2868,22.2078,22.2868,63830.0
2016-03-18 14:45:00,28.19,28.21,28.14,28.21,41541.0,22.2868,22.3026,22.2473,22.3026,41541.0
2016-03-18 14:50:00,28.2,28.21,28.09,28.11,56677.0,22.2947,22.3026,22.2078,22.2236,56677.0
2016-03-18 14:55:00,28.1,28.17,28.08,28.15,73898.0,22.2157,22.271,22.1999,22.2552,73898.0
2016-03-18 15:00:00,28.16,28.17,28.09,28.1,84786.0,22.2631,22.271,22.2078,22.2157,84786.0
2016-03-18 15:05:00,28.1,28.12,28.09,28.11,96093.0,22.2157,22.2315,22.2078,22.2236,96093.0
2016-03-18 15:10:00,28.11,28.15,28.1,28.12,61202.0,22.2236,22.2552,22.2157,22.2315,61202.0
2016-03-18 15:15:00,28.13,28.18,28.12,28.16,56288.0,22.2394,22.2789,22.2315,22.2631,56288.0
2016-03-18 15:20:00,28.16,28.21,28.14,28.18,73073.0,22.2631,22.3026,22.2473,22.2789,73073.0
2016-03-18 15:25:00,28.18,28.18,28.11,28.12,80367.0,22.2789,22.2789,22.2236,22.2315,80367.0
2016-03-18 15:30:00,28.12,28.16,28.08,28.08,84367.0,22.2315,22.2631,22.1999,22.1999,84367.0
2016-03-18 15:35:00,28.09,28.11,28.03,28.08,80563.0,22.2078,22.2236,22.1603,22.1999,80563.0
2016-03-18 15:40:00,28.07,28.09,28.05,28.06,113297.0,22.1919,22.2078,22.1761,22.184,113297.0
2016-03-18 15:45:00,28.06,28.07,27.87,27.91,273808.0,22.184,22.1919,22.0338,22.0655,273808.0
2016-03-18 15:50:00,27.92,27.93,27.86,27.92,276714.0,22.0734,22.0813,22.0259,22.0734,276714.0
2016-03-18 15:55:00,27.92,27.92,27.79,27.8,530972.0,22.0734,22.0734,21.9706,21.9785,530972.0
2016-03-21 09:30:00,27.63,27.82,27.5,27.8,161421.0,21.8441,21.9943,21.7413,21.9785,161421.0
2016-03-21 09:35:00,27.81,27.99,27.75,27.93,120478.0,21.9864,22.1287,21.939,22.0813,120478.0
2016-03-21 09:40:00,27.91,28.04,27.87,27.91,155567.0,22.0655,22.1682,22.0338,22.0655,155567.0
2016-03-21 09:45:00,27.92,27.95,27.77,27.9,148743.0,22.0734,22.0971,21.9548,22.0575,148743.0
2016-03-21 09:50:00,27.89,28.09,27.89,27.98,102771.0,22.0496,22.2078,22.0496,22.1208,102771.0
2016-03-21 09:55:00,27.99,28.06,27.95,28.03,96754.0,22.1287,22.184,22.0971,22.1603,96754.0
2016-03-21 10:00:00,28.04,28.05,27.85,27.86,120311.0,22.1682,22.1761,22.018,22.0259,120311.0
2016-03-21 10:05:00,27.85,28.04,27.82,27.95,96384.0,22.018,22.1682,21.9943,22.0971,96384.0
2016-03-21 10:10:00,27.94,27.99,27.89,27.92,64762.0,22.0892,22.1287,22.0496,22.0734,64762.0
2016-03-21 10:15:00,27.92,27.97,27.84,27.86,63553.0,22.0734,22.1129,22.0101,22.0259,63553.0
2016-03-21 10:20:00,27.85,27.86,27.7,27.83,142144.0,22.018,22.0259,21.8994,22.0022,142144.0
2016-03-21 10:25:00,27.83,27.87,27.74,27.8,47002.0,22.0022,22.0338,21.9311,21.9785,47002.0
2016-03-21 10:30:00,27.8,27.85,27.68,27.71,59944.0,21.9785,22.018,21.8836,21.9073,59944.0
2016-03-21 10:35:00,27.71,27.76,27.7,27.71,48247.0,21.9073,21.9469,21.8994,21.9073,48247.0
2016-03-21 10:40:00,27.7,27.7,27.54,27.54,97053.0,21.8994,21.8994,21.7729,21.7729,97053.0
2016-03-21 10:45:00,27.55,27.55,27.49,27.51,76988.0,21.7808,21.7808,21.7334,21.7492,76988.0
2016-03-21 10:50:00,27.52,27.52,27.4,27.45,75042.0,21.7571,21.7571,21.6623,21.7018,75042.0
2016-03-21 10:55:00,27.44,27.52,27.41,27.5,34050.0,21.6939,21.7571,21.6702,21.7413,34050.0
2016-03-21 11:00:00,27.49,27.53,27.44,27.51,54990.0,21.7334,21.765,21.6939,21.7492,54990.0
2016-03-21 11:05:00,27.52,27.6,27.52,27.58,57573.0,21.7571,21.8204,21.7571,21.8046,57573.0
2016-03-21 11:10:00,27.57,27.6,27.56,27.59,32792.0,21.7967,21.8204,21.7887,21.8125,32792.0
2016-03-21 11:15:00,27.59,27.75,27.58,27.69,77577.0,21.8125,21.939,21.8046,21.8915,77577.0
2016-03-21 11:20:00,27.69,27.74,27.56,27.63,30727.0,21.8915,21.9311,21.7887,21.8441,30727.0
2016-03-21 11:25:00,27.64,27.69,27.52,27.55,41369.0,21.852,21.8915,21.7571,21.7808,41369.0
2016-03-21 11:30:00,27.55,27.65,27.54,27.64,43838.0,21.7808,21.8599,21.7729,21.852,43838.0
2016-03-21 11:35:00,27.63,27.67,27.57,27.61,52591.0,21.8441,21.8757,21.7967,21.8283,52591.0
2016-03-21 11:40:00,27.59,27.61,27.55,27.59,53177.0,21.8125,21.8283,21.7808,21.8125,53177.0
2016-03-21 11:45:00,27.59,27.61,27.5,27.55,34615.0,21.8125,21.8283,21.7413,21.7808,34615.0
2016-03-21 11:50:00,27.56,27.67,27.55,27.67,39192.0,21.7887,21.8757,21.7808,21.8757,39192.0
2016-03-21 11:55:00,27.67,27.77,27.66,27.72,75954.0,21.8757,21.9548,21.8678,21.9152,75954.0
2016-03-21 12:00:00,27.72,27.76,27.7,27.75,23026.0,21.9152,21.9469,21.8994,21.939,23026.0
2016-03-21 12:05:00,27.76,27.82,27.72,27.79,61330.0,21.9469,21.9943,21.9152,21.9706,61330.0
2016-03-21 12:10:00,27.78,27.82,27.76,27.79,40257.0,21.9627,21.9943,21.9469,21.9706,40257.0
2016-03-21 12:15:00,27.8,27.86,27.79,27.85,47560.0,21.9785,22.0259,21.9706,22.018,47560.0
2016-03-21 12:20:00,27.85,27.91,27.84,27.88,55734.0,22.018,22.0655,22.0101,22.0417,55734.0
2016-03-21 12:25:00,27.88,27.91,27.79,27.91,82293.0,22.0417,22.0655,21.9706,22.0655,82293.0
2016-03-21 12:30:00,27.92,27.93,27.8,27.85,45959.0,22.0734,22.0813,21.9785,22.018,45959.0
2016-03-21 12:35:00,27.86,27.93,27.85,27.87,30783.0,22.0259,22.0813,22.018,22.0338,30783.0
2016-03-21 12:40:00,27.86,27.87,27.77,27.82,75806.0,22.0259,22.0338,21.9548,21.9943,75806.0
2016-03-21 12:45:00,27.83,27.87,27.8,27.84,52589.0,22.0022,22.0338,21.9785,22.0101,52589.0
2016-03-21 12:50:00,27.83,27.86,27.81,27.83,41247.0,22.0022,22.0259,21.9864,22.0022,41247.0
2016-03-21 12:55:00,27.83,27.91,27.82,27.88,58487.0,22.0022,22.0655,21.9943,22.0417,58487.0
2016-03-21 13:00:00,27.89,27.91,27.86,27.88,42529.0,22.0496,22.0655,22.0259,22.0417,42529.0
2016-03-21 13:05:00,27.86,27.89,27.83,27.85,49656.0,22.0259,22.0496,22.0022,22.018,49656.0
2016-03-21 13:10:00,27.83,27.85,27.79,27.8,62983.0,22.0022,22.018,21.9706,21.9785,62983.0
2016-03-21 13:15:00,27.81,27.82,27.73,27.75,47586.0,21.9864,21.9943,21.9231,21.939,47586.0
2016-03-21 13:20:00,27.76,27.78,27.69,27.78,40386.0,21.9469,21.9627,21.8915,21.9627,40386.0
2016-03-21 13:25:00,27.77,27.8,27.75,27.77,28825.0,21.9548,21.9785,21.939,21.9548,28825.0
2016-03-21 13:30:00,27.78,27.81,27.72,27.76,34713.0,21.9627,21.9864,21.9152,21.9469,34713.0
2016-03-21 13:35:00,27.76,27.83,27.75,27.8,40659.0,21.9469,22.0022,21.939,21.9785,40659.0
2016-03-21 13:40:00,27.78,27.87,27.78,27.85,31385.0,21.9627,22.0338,21.9627,22.018,31385.0
2016-03-21 13:45:00,27.86,27.89,27.85,27.86,31221.0,22.0259,22.0496,22.018,22.0259,31221.0
2016-03-21 13:50:00,27.85,27.88,27.81,27.83,18962.0,22.018,22.0417,21.9864,22.0022,18962.0
2016-03-21 13:55:00,27.84,27.89,27.83,27.85,28441.0,22.0101,22.0496,22.0022,22.018,28441.0
2016-03-21 14:00:00,27.85,27.85,27.81,27.84,13740.0,22.018,22.018,21.9864,22.0101,13740.0
2016-03-21 14:05:00,27.84,27.9,27.83,27.86,33242.0,22.0101,22.0575,22.0022,22.0259,33242.0
2016-03-21 14:10:00,27.85,27.86,27.75,27.75,27635.0,22.018,22.0259,21.939,21.939,27635.0
2016-03-21 14:15:00,27.76,27.76,27.71,27.76,22233.0,21.9469,21.9469,21.9073,21.9469,22233.0
2016-03-21 14:20:00,27.76,27.76,27.66,27.68,32053.0,21.9469,21.9469,21.8678,21.8836,32053.0
2016-03-21 14:25:00,27.68,27.68,27.61,27.64,32545.0,21.8836,21.8836,21.8283,21.852,32545.0
2016-03-21 14:30:00,27.63,27.69,27.59,27.69,85097.0,21.8441,21.8915,21.8125,21.8915,85097.0
2016-03-21 14:35:00,27.68,27.69,27.63,27.66,54737.0,21.8836,21.8915,21.8441,21.8678,54737.0
2016-03-21 14:40:00,27.66,27.72,27.65,27.7,57713.0,21.8678,21.9152,21.8599,21.8994,57713.0
2016-03-21 14:45:00,27.7,27.73,27.65,27.68,25925.0,21.8994,21.9231,21.8599,21.8836,25925.0
2016-03-21 14:50:00,27.68,27.71,27.66,27.7,37179.0,21.8836,21.9073,21.8678,21.8994,37179.0
2016-03-21 14:55:00,27.68,27.74,27.66,27.74,33981.0,21.8836,21.9311,21.8678,21.9311,33981.0
2016-03-21 15:00:00,27.74,27.77,27.68,27.69,41059.0,21.9311,21.9548,21.8836,21.8915,41059.0
2016-03-21 15:05:00,27.68,27.74,27.68,27.73,29840.0,21.8836,21.9311,21.8836,21.9231,29840.0
2016-03-21 15:10:00,27.74,27.75,27.7,27.7,39489.0,21.9311,21.939,21.8994,21.8994,39489.0
2016-03-21 15:15:00,27.71,27.76,27.68,27.75,49621.0,21.9073,21.9469,21.8836,21.939,49621.0
2016-03-21 15:20:00,27.75,27.75,27.69,27.74,40127.0,21.939,21.939,21.8915,21.9311,40127.0
2016-03-21 15:25:00,27.75,27.83,27.74,27.77,69752.0,21.939,22.0022,21.9311,21.9548,69752.0
2016-03-21 15:30:00,27.77,27.83,27.76,27.77,43865.0,21.9548,22.0022,21.9469,21.9548,43865.0
2016-03-21 15:35:00,27.77,27.79,27.73,27.73,50984.0,21.9548,21.9706,21.9231,21.9231,50984.0
2016-03-21 15:40:00,27.73,27.73,27.69,27.73,85666.0,21.9231,21.9231,21.8915,21.9231,85666.0
2016-03-21 15:45:00,27.74,27.74,27.65,27.67,82446.0,21.9311,21.9311,21.8599,21.8757,82446.0
2016-03-21 15:50:00,27.67,27.72,27.67,27.71,106869.0,21.8757,21.9152,21.8757,21.9073,106869.0
2016-03-21 15:55:00,27.71,27.79,27.68,27.79,327016.0,21.9073,21.9706,21.8836,21.9706,327016.0
2016-03-22 09:30:00,28.15,28.3,28.1,28.12,225423.0,22.2552,22.3738,22.2157,22.2315,225423.0
2016-03-22 09:35:00,28.12,28.22,28.01,28.02,123059.0,22.2315,22.3105,22.1445,22.1524,123059.0
2016-03-22 09:40:00,28.02,28.19,28.0,28.09,92591.0,22.1524,22.2868,22.1366,22.2078,92591.0
2016-03-22 09:45:00,28.08,28.13,28.0,28.0,94807.0,22.1999,22.2394,22.1366,22.1366,94807.0
2016-03-22 09:50:00,28.0,28.15,27.92,27.92,129907.0,22.1366,22.2552,22.0734,22.0734,129907.0
2016-03-22 09:55:00,27.92,27.96,27.87,27.89,127440.0,22.0734,22.105,22.0338,22.0496,127440.0
2016-03-22 10:00:00,27.89,27.9,27.77,27.78,156985.0,22.0496,22.0575,21.9548,21.9627,156985.0
2016-03-22 10:05:00,27.79,27.87,27.72,27.86,94890.0,21.9706,22.0338,21.9152,22.0259,94890.0
2016-03-22 10:10:00,27.85,27.87,27.71,27.75,97534.0,22.018,22.0338,21.9073,21.939,97534.0
2016-03-22 10:15:00,27.75,27.75,27.65,27.72,62251.0,21.939,21.939,21.8599,21.9152,62251.0
2016-03-22 10:20:00,27.73,27.94,27.68,27.91,76227.0,21.9231,22.0892,21.8836,22.0655,76227.0
2016-03-22 10:25:00,27.91,27.91,27.81,27.87,37072.0,22.0655,22.0655,21.9864,22.0338,37072.0
2016-03-22 10:30:00,27.86,27.92,27.79,27.88,34278.0,22.0259,22.0734,21.9706,22.0417,34278.0
2016-03-22 10:35:00,27.89,27.9,27.83,27.87,52306.0,22.0496,22.0575,22.0022,22.0338,52306.0
2016-03-22 10:40:00,27.86,27.9,27.8,27.88,23717.0,22.0259,22.0575,21.9785,22.0417,23717.0
2016-03-22 10:45:00,27.88,27.94,27.86,27.9,51634.0,22.0417,22.0892,22.0259,22.0575,51634.0
2016-03-22 10:50:00,27.9,27.91,27.79,27.81,39292.0,22.0575,22.0655,21.9706,21.9864,39292.0
2016-03-22 10:55:00,27.82,27.88,27.79,27.8,22706.0,21.9943,22.0417,21.9706,21.9785,22706.0
2016-03-22 11:00:00,27.82,27.91,27.79,27.91,40255.0,21.9943,22.0655,21.9706,22.0655,40255.0
2016-03-22 11:05:00,27.9,27.93,27.8,27.84,55127.0,22.0575,22.0813,21.9785,22.0101,55127.0
2016-03-22 11:10:00,27.84,27.94,27.84,27.85,48145.0,22.0101,22.0892,22.0101,22.018,48145.0
2016-03-22 11:15:00,27.84,27.88,27.8,27.83,47561.0,22.0101,22.0417,21.9785,22.0022,47561.0
2016-03-22 11:20:00,27.82,27.83,27.72,27.76,63302.0,21.9943,22.0022,21.9152,21.9469,63302.0
2016-03-22 11:25:00,27.76,27.79,27.7,27.71,58520.0,21.9469,21.9706,21.8994,21.9073,58520.0
2016-03-22 11:30:00,27.71,27.74,27.67,27.67,72395.0,21.9073,21.9311,21.8757,21.8757,72395.0
2016-03-22 11:35:00,27.67,27.71,27.65,27.65,37535.0,21.8757,21.9073,21.8599,21.8599,37535.0
2016-03-22 11:40:00,27.64,27.64,27.54,27.56,191166.0,21.852,21.852,21.7729,21.7887,191166.0
2016-03-22 11:45:00,27.57,27.57,27.37,27.4,109254.0,21.7967,21.7967,21.6385,21.6623,109254.0
2016-03-22 11:50:00,27.39,27.4,27.25,27.26,151755.0,21.6543,21.6623,21.5437,21.5516,151755.0
2016-03-22 11:55:00,27.26,27.3,27.22,27.26,238956.0,21.5516,21.5832,21.5199,21.5516,238956.0
2016-03-22 12:00:00,27.26,27.45,27.23,27.42,145265.0,21.5516,21.7018,21.5279,21.6781,145265.0
2016-03-22 12:05:00,27.43,27.48,27.33,27.36,59382.0,21.686,21.7255,21.6069,21.6306,59382.0
2016-03-22 12:10:00,27.36,27.37,27.25,27.26,56662.0,21.6306,21.6385,21.5437,21.5516,56662.0
2016-03-22 12:15:00,27.26,27.34,27.24,27.3,49410.0,21.5516,21.6148,21.5358,21.5832,49410.0
2016-03-22 12:20:00,27.3,27.41,27.29,27.34,58353.0,21.5832,21.6702,21.5753,21.6148,58353.0
2016-03-22 12:25:00,27.35,27.37,27.31,27.34,51643.0,21.6227,21.6385,21.5911,21.6148,51643.0
2016-03-22 12:30:00,27.35,27.35,27.24,27.25,47395.0,21.6227,21.6227,21.5358,21.5437,47395.0
2016-03-22 12:35:00,27.24,27.29,27.22,27.25,43570.0,21.5358,21.5753,21.5199,21.5437,43570.0
2016-03-22 12:40:00,27.24,27.24,27.1,27.12,103801.0,21.5358,21.5358,21.4251,21.4409,103801.0
2016-03-22 12:45:00,27.12,27.16,27.1,27.1,108880.0,21.4409,21.4725,21.4251,21.4251,108880.0
2016-03-22 12:50:00,27.09,27.3,27.08,27.25,112247.0,21.4172,21.5832,21.4093,21.5437,112247.0
2016-03-22 12:55:00,27.24,27.29,27.21,27.29,64727.0,21.5358,21.5753,21.512,21.5753,64727.0
2016-03-22 13:00:00,27.28,27.33,27.21,27.21,55609.0,21.5674,21.6069,21.512,21.512,55609.0
2016-03-22 13:05:00,27.22,27.3,27.2,27.29,54981.0,21.5199,21.5832,21.5041,21.5753,54981.0
2016-03-22 13:10:00,27.29,27.3,27.19,27.25,58693.0,21.5753,21.5832,21.4962,21.5437,58693.0
2016-03-22 13:15:00,27.25,27.33,27.23,27.25,40578.0,21.5437,21.6069,21.5279,21.5437,40578.0
2016-03-22 13:20:00,27.25,27.34,27.25,27.31,30097.0,21.5437,21.6148,21.5437,21.5911,30097.0
2016-03-22 13:25:00,27.31,27.36,27.29,27.32,46548.0,21.5911,21.6306,21.5753,21.599,46548.0
2016-03-22 13:30:00,27.32,27.33,27.27,27.3,28346.0,21.599,21.6069,21.5595,21.5832,28346.0
2016-03-22 13:35:00,27.29,27.29,27.24,27.29,28842.0,21.5753,21.5753,21.5358,21.5753,28842.0
2016-03-22 13:40:00,27.29,27.29,27.21,27.23,47411.0,21.5753,21.5753,21.512,21.5279,47411.0
2016-03-22 13:45:00,27.22,27.24,27.18,27.2,42310.0,21.5199,21.5358,21.4883,21.5041,42310.0
2016-03-22 13:50:00,27.19,27.23,27.18,27.19,66827.0,21.4962,21.5279,21.4883,21.4962,66827.0
2016-03-22 13:55:00,27.19,27.2,27.16,27.17,30503.0,21.4962,21.5041,21.4725,21.4804,30503.0
2016-03-22 14:00:00,27.17,27.19,27.16,27.17,20824.0,21.4804,21.4962,21.4725,21.4804,20824.0
2016-03-22 14:05:00,27.17,27.19,27.15,27.18,51787.0,21.4804,21.4962,21.4646,21.4883,51787.0
2016-03-22 14:10:00,27.19,27.24,27.15,27.22,41848.0,21.4962,21.5358,21.4646,21.5199,41848.0
2016-03-22 14:15:00,27.21,27.25,27.17,27.25,34512.0,21.512,21.5437,21.4804,21.5437,34512.0
2016-03-22 14:20:00,27.24,27.29,27.24,27.27,22593.0,21.5358,21.5753,21.5358,21.5595,22593.0
2016-03-22 14:25:00,27.27,27.28,27.22,27.22,30257.0,21.5595,21.5674,21.5199,21.5199,30257.0
2016-03-22 14:30:00,27.22,27.23,27.2,27.22,29110.0,21.5199,21.5279,21.5041,21.5199,29110.0
2016-03-22 14:35:00,27.21,27.23,27.18,27.22,31863.0,21.512,21.5279,21.4883,21.5199,31863.0
2016-03-22 14:40:00,27.23,27.3,27.22,27.3,26368.0,21.5279,21.5832,21.5199,21.5832,26368.0
2016-03-22 14:45:00,27.31,27.32,27.27,27.28,24653.0,21.5911,21.599,21.5595,21.5674,24653.0
2016-03-22 14:50:00,27.28,27.28,27.24,27.26,56535.0,21.5674,21.5674,21.5358,21.5516,56535.0
2016-03-22 14:55:00,27.26,27.29,27.24,27.29,43472.0,21.5516,21.5753,21.5358,21.5753,43472.0
2016-03-22 15:00:00,27.29,27.37,27.28,27.36,43646.0,21.5753,21.6385,21.5674,21.6306,43646.0
2016-03-22 15:05:00,27.37,27.43,27.36,27.42,60884.0,21.6385,21.686,21.6306,21.6781,60884.0
2016-03-22 15:10:00,27.42,27.45,27.39,27.39,38320.0,21.6781,21.7018,21.6543,21.6543,38320.0
2016-03-22 15:15:00,27.4,27.4,27.34,27.38,47684.0,21.6623,21.6623,21.6148,21.6464,47684.0
2016-03-22 15:20:00,27.38,27.42,27.37,27.42,45015.0,21.6464,21.6781,21.6385,21.6781,45015.0
2016-03-22 15:25:00,27.41,27.41,27.36,27.37,44082.0,21.6702,21.6702,21.6306,21.6385,44082.0
2016-03-22 15:30:00,27.36,27.39,27.34,27.38,51049.0,21.6306,21.6543,21.6148,21.6464,51049.0
2016-03-22 15:35:00,27.38,27.43,27.36,27.39,59338.0,21.6464,21.686,21.6306,21.6543,59338.0
2016-03-22 15:40:00,27.38,27.41,27.36,27.41,84297.0,21.6464,21.6702,21.6306,21.6702,84297.0
2016-03-22 15:45:00,27.4,27.4,27.37,27.37,50775.0,21.6623,21.6623,21.6385,21.6385,50775.0
2016-03-22 15:50:00,27.38,27.39,27.37,27.37,65957.0,21.6464,21.6543,21.6385,21.6385,65957.0
2016-03-22 15:55:00,27.38,27.4,27.36,27.39,203990.0,21.6464,21.6623,21.6306,21.6543,203990.0
2016-03-23 09:30:00,26.55,26.56,25.94,26.09,489279.0,20.9902,20.9982,20.508,20.6266,489279.0
2016-03-23 09:35:00,26.09,26.19,25.91,25.93,217648.0,20.6266,20.7056,20.4843,20.5001,217648.0
2016-03-23 09:40:00,25.94,25.99,25.81,25.91,275331.0,20.508,20.5475,20.4052,20.4843,275331.0
2016-03-23 09:45:00,25.91,26.0,25.63,25.64,332037.0,20.4843,20.5554,20.2629,20.2708,332037.0
2016-03-23 09:50:00,25.64,25.66,25.44,25.62,311658.0,20.2708,20.2866,20.1127,20.255,311658.0
2016-03-23 09:55:00,25.61,25.66,25.49,25.56,146412.0,20.2471,20.2866,20.1522,20.2076,146412.0
2016-03-23 10:00:00,25.56,25.57,25.45,25.57,168308.0,20.2076,20.2155,20.1206,20.2155,168308.0
2016-03-23 10:05:00,25.56,25.62,25.46,25.47,178803.0,20.2076,20.255,20.1285,20.1364,178803.0
2016-03-23 10:10:00,25.47,25.58,25.42,25.52,215864.0,20.1364,20.2234,20.0969,20.1759,215864.0
2016-03-23 10:15:00,25.51,25.53,25.4,25.46,175967.0,20.168,20.1838,20.0811,20.1285,175967.0
2016-03-23 10:20:00,25.46,25.47,25.25,25.27,222676.0,20.1285,20.1364,19.9625,19.9783,222676.0
2016-03-23 10:25:00,25.27,25.41,25.26,25.34,643183.0,19.9783,20.089,19.9704,20.0336,643183.0
2016-03-23 10:30:00,25.34,25.37,25.25,25.27,152690.0,20.0336,20.0573,19.9625,19.9783,152690.0
2016-03-23 10:35:00,25.28,25.37,25.27,25.36,133137.0,19.9862,20.0573,19.9783,20.0494,133137.0
2016-03-23 10:40:00,25.36,25.5,25.31,25.43,207041.0,20.0494,20.1601,20.0099,20.1048,207041.0
2016-03-23 10:45:00,25.42,25.54,25.36,25.52,181137.0,20.0969,20.1917,20.0494,20.1759,181137.0
2016-03-23 10:50:00,25.52,25.52,25.38,25.41,119346.0,20.1759,20.1759,20.0653,20.089,119346.0
2016-03-23 10:55:00,25.41,25.5,25.33,25.44,104518.0,20.089,20.1601,20.0257,20.1127,104518.0
2016-03-23 11:00:00,25.44,25.44,25.31,25.34,110925.0,20.1127,20.1127,20.0099,20.0336,110925.0
2016-03-23 11:05:00,25.35,25.39,25.29,25.37,136888.0,20.0415,20.0732,19.9941,20.0573,136888.0
2016-03-23 11:10:00,25.38,25.42,25.33,25.41,85781.0,20.0653,20.0969,20.0257,20.089,85781.0
2016-03-23 11:15:00,25.4,25.41,25.3,25.37,100962.0,20.0811,20.089,20.002,20.0573,100962.0
2016-03-23 11:20:00,25.37,25.55,25.36,25.48,133423.0,20.0573,20.1997,20.0494,20.1443,133423.0
2016-03-23 11:25:00,25.48,25.52,25.45,25.46,92314.0,20.1443,20.1759,20.1206,20.1285,92314.0
2016-03-23 11:30:00,25.45,25.47,25.38,25.46,125650.0,20.1206,20.1364,20.0653,20.1285,125650.0
2016-03-23 11:35:00,25.47,25.57,25.44,25.52,189942.0,20.1364,20.2155,20.1127,20.1759,189942.0
2016-03-23 11:40:00,25.52,25.54,25.46,25.51,77891.0,20.1759,20.1917,20.1285,20.168,77891.0
2016-03-23 11:45:00,25.51,25.65,25.49,25.63,159300.0,20.168,20.2787,20.1522,20.2629,159300.0
2016-03-23 11:50:00,25.64,25.73,25.62,25.72,132165.0,20.2708,20.342,20.255,20.3341,132165.0
2016-03-23 11:55:00,25.72,25.75,25.68,25.75,136048.0,20.3341,20.3578,20.3024,20.3578,136048.0
2016-03-23 12:00:00,25.75,25.77,25.58,25.58,151600.0,20.3578,20.3736,20.2234,20.2234,151600.0
2016-03-23 12:05:00,25.58,25.63,25.45,25.47,195158.0,20.2234,20.2629,20.1206,20.1364,195158.0
2016-03-23 12:10:00,25.48,25.52,25.44,25.44,89495.0,20.1443,20.1759,20.1127,20.1127,89495.0
2016-03-23 12:15:00,25.45,25.51,25.44,25.49,80462.0,20.1206,20.168,20.1127,20.1522,80462.0
2016-03-23 12:20:00,25.49,25.51,25.43,25.46,105350.0,20.1522,20.168,20.1048,20.1285,105350.0
2016-03-23 12:25:00,25.46,25.51,25.41,25.43,82773.0,20.1285,20.168,20.089,20.1048,82773.0
2016-03-23 12:30:00,25.43,25.43,25.32,25.32,109708.0,20.1048,20.1048,20.0178,20.0178,109708.0
2016-03-23 12:35:00,25.33,25.41,25.3,25.4,86862.0,20.0257,20.089,20.002,20.0811,86862.0
2016-03-23 12:40:00,25.39,25.49,25.38,25.43,81752.0,20.0732,20.1522,20.0653,20.1048,81752.0
2016-03-23 12:45:00,25.43,25.43,25.29,25.3,149833.0,20.1048,20.1048,19.9941,20.002,149833.0
2016-03-23 12:50:00,25.3,25.37,25.3,25.35,68621.0,20.002,20.0573,20.002,20.0415,68621.0
2016-03-23 12:55:00,25.35,25.42,25.3,25.4,57840.0,20.0415,20.0969,20.002,20.0811,57840.0
2016-03-23 13:00:00,25.4,25.43,25.36,25.4,76121.0,20.0811,20.1048,20.0494,20.0811,76121.0
2016-03-23 13:05:00,25.4,25.45,25.38,25.41,77004.0,20.0811,20.1206,20.0653,20.089,77004.0
2016-03-23 13:10:00,25.42,25.45,25.37,25.4,213037.0,20.0969,20.1206,20.0573,20.0811,213037.0
2016-03-23 13:15:00,25.4,25.45,25.34,25.45,89439.0,20.0811,20.1206,20.0336,20.1206,89439.0
2016-03-23 13:20:00,25.44,25.45,25.38,25.39,42006.0,20.1127,20.1206,20.0653,20.0732,42006.0
2016-03-23 13:25:00,25.38,25.46,25.36,25.39,199606.0,20.0653,20.1285,20.0494,20.0732,199606.0
2016-03-23 13:30:00,25.38,25.41,25.28,25.36,91838.0,20.0653,20.089,19.9862,20.0494,91838.0
2016-03-23 13:35:00,25.36,25.4,25.29,25.32,71270.0,20.0494,20.0811,19.9941,20.0178,71270.0
2016-03-23 13:40:00,25.32,25.34,25.3,25.33,74659.0,20.0178,20.0336,20.002,20.0257,74659.0
2016-03-23 13:45:00,25.33,25.33,25.18,25.21,196752.0,20.0257,20.0257,19.9071,19.9309,196752.0
2016-03-23 13:50:00,25.21,25.32,25.19,25.27,66960.0,19.9309,20.0178,19.915,19.9783,66960.0
2016-03-23 13:55:00,25.27,25.35,25.27,25.27,73078.0,19.9783,20.0415,19.9783,19.9783,73078.0
2016-03-23 14:00:00,25.26,25.27,25.16,25.16,114610.0,19.9704,19.9783,19.8913,19.8913,114610.0
2016-03-23 14:05:00,25.16,25.23,25.13,25.21,62328.0,19.8913,19.9467,19.8676,19.9309,62328.0
2016-03-23 14:10:00,25.21,25.23,25.13,25.21,77468.0,19.9309,19.9467,19.8676,19.9309,77468.0
2016-03-23 14:15:00,25.21,25.25,25.17,25.21,121972.0,19.9309,19.9625,19.8992,19.9309,121972.0
2016-03-23 14:20:00,25.21,25.34,25.2,25.29,143225.0,19.9309,20.0336,19.9229,19.9941,143225.0
2016-03-23 14:25:00,25.29,25.3,25.2,25.3,201530.0,19.9941,20.002,19.9229,20.002,201530.0
2016-03-23 14:30:00,25.3,25.4,25.29,25.38,97987.0,20.002,20.0811,19.9941,20.0653,97987.0
2016-03-23 14:35:00,25.38,25.43,25.32,25.36,196211.0,20.0653,20.1048,20.0178,20.0494,196211.0
2016-03-23 14:40:00,25.36,25.43,25.31,25.32,64443.0,20.0494,20.1048,20.0099,20.0178,64443.0
2016-03-23 14:45:00,25.32,25.4,25.31,25.33,48918.0,20.0178,20.0811,20.0099,20.0257,48918.0
2016-03-23 14:50:00,25.33,25.36,25.29,25.29,46356.0,20.0257,20.0494,19.9941,19.9941,46356.0
2016-03-23 14:55:00,25.3,25.35,25.22,25.22,89738.0,20.002,20.0415,19.9388,19.9388,89738.0
2016-03-23 15:00:00,25.22,25.28,25.2,25.27,77366.0,19.9388,19.9862,19.9229,19.9783,77366.0
2016-03-23 15:05:00,25.28,25.28,25.22,25.25,79494.0,19.9862,19.9862,19.9388,19.9625,79494.0
2016-03-23 15:10:00,25.25,25.26,25.12,25.2,88089.0,19.9625,19.9704,19.8597,19.9229,88089.0
2016-03-23 15:15:00,25.2,25.21,25.16,25.17,98814.0,19.9229,19.9309,19.8913,19.8992,98814.0
2016-03-23 15:20:00,25.17,25.21,25.11,25.15,89136.0,19.8992,19.9309,19.8518,19.8834,89136.0
2016-03-23 15:25:00,25.15,25.15,25.1,25.1,81341.0,19.8834,19.8834,19.8439,19.8439,81341.0
2016-03-23 15:30:00,25.1,25.13,25.09,25.13,147558.0,19.8439,19.8676,19.836,19.8676,147558.0
2016-03-23 15:35:00,25.13,25.14,25.09,25.09,101883.0,19.8676,19.8755,19.836,19.836,101883.0
2016-03-23 15:40:00,25.1,25.12,25.03,25.07,293506.0,19.8439,19.8597,19.7885,19.8202,293506.0
2016-03-23 15:45:00,25.06,25.11,25.0,25.1,201678.0,19.8123,19.8518,19.7648,19.8439,201678.0
2016-03-23 15:50:00,25.1,25.11,25.08,25.1,245227.0,19.8439,19.8518,19.8281,19.8439,245227.0
2016-03-23 15:55:00,25.1,25.1,24.96,24.98,666374.0,19.8439,19.8439,19.7332,19.749,666374.0
2016-03-24 09:30:00,25.14,25.14,24.83,25.11,308479.0,19.8755,19.8755,19.6304,19.8518,308479.0
2016-03-24 09:35:00,25.1,25.4,25.05,25.36,153214.0,19.8439,20.0811,19.8044,20.0494,153214.0
2016-03-24 09:40:00,25.37,25.44,25.22,25.25,109110.0,20.0573,20.1127,19.9388,19.9625,109110.0
2016-03-24 09:45:00,25.26,25.3,25.09,25.13,127077.0,19.9704,20.002,19.836,19.8676,127077.0
2016-03-24 09:50:00,25.13,25.13,24.77,24.78,240307.0,19.8676,19.8676,19.583,19.5909,240307.0
2016-03-24 09:55:00,24.79,24.81,24.64,24.8,234518.0,19.5988,19.6146,19.4802,19.6067,234518.0
2016-03-24 10:00:00,24.79,24.86,24.67,24.71,165762.0,19.5988,19.6541,19.5039,19.5356,165762.0
2016-03-24 10:05:00,24.72,24.79,24.59,24.64,330366.0,19.5435,19.5988,19.4407,19.4802,330366.0
2016-03-24 10:10:00,24.63,24.72,24.6,24.67,154883.0,19.4723,19.5435,19.4486,19.5039,154883.0
2016-03-24 10:15:00,24.67,24.84,24.61,24.75,151268.0,19.5039,19.6383,19.4565,19.5672,151268.0
2016-03-24 10:20:00,24.75,24.84,24.74,24.79,148736.0,19.5672,19.6383,19.5593,19.5988,148736.0
2016-03-24 10:25:00,24.79,24.99,24.79,24.98,128092.0,19.5988,19.7569,19.5988,19.749,128092.0
2016-03-24 10:30:00,24.99,25.12,24.99,25.02,189375.0,19.7569,19.8597,19.7569,19.7806,189375.0
2016-03-24 10:35:00,25.03,25.07,24.94,25.0,179192.0,19.7885,19.8202,19.7174,19.7648,179192.0
2016-03-24 10:40:00,25.0,25.14,24.98,25.0,130635.0,19.7648,19.8755,19.749,19.7648,130635.0
2016-03-24 10:45:00,25.0,25.01,24.92,24.98,62350.0,19.7648,19.7727,19.7016,19.749,62350.0
2016-03-24 10:50:00,24.98,25.05,24.88,25.03,79121.0,19.749,19.8044,19.67,19.7885,79121.0
2016-03-24 10:55:00,25.03,25.09,24.99,25.04,47962.0,19.7885,19.836,19.7569,19.7965,47962.0
2016-03-24 11:00:00,25.03,25.13,25.03,25.09,48445.0,19.7885,19.8676,19.7885,19.836,48445.0
2016-03-24 11:05:00,25.09,25.17,25.04,25.17,62977.0,19.836,19.8992,19.7965,19.8992,62977.0
2016-03-24 11:10:00,25.18,25.23,25.11,25.11,68238.0,19.9071,19.9467,19.8518,19.8518,68238.0
2016-03-24 11:15:00,25.12,25.15,25.08,25.13,45741.0,19.8597,19.8834,19.8281,19.8676,45741.0
2016-03-24 11:20:00,25.13,25.14,25.08,25.12,35960.0,19.8676,19.8755,19.8281,19.8597,35960.0
2016-03-24 11:25:00,25.12,25.18,25.09,25.17,61377.0,19.8597,19.9071,19.836,19.8992,61377.0
2016-03-24 11:30:00,25.17,25.2,25.13,25.18,41479.0,19.8992,19.9229,19.8676,19.9071,41479.0
2016-03-24 11:35:00,25.19,25.23,25.11,25.11,78809.0,19.915,19.9467,19.8518,19.8518,78809.0
2016-03-24 11:40:00,25.12,25.2,25.09,25.18,78220.0,19.8597,19.9229,19.836,19.9071,78220.0
2016-03-24 11:45:00,25.18,25.21,25.14,25.2,40201.0,19.9071,19.9309,19.8755,19.9229,40201.0
2016-03-24 11:50:00,25.21,25.27,25.19,25.27,90089.0,19.9309,19.9783,19.915,19.9783,90089.0
2016-03-24 11:55:00,25.27,25.3,25.2,25.22,73901.0,19.9783,20.002,19.9229,19.9388,73901.0
2016-03-24 12:00:00,25.22,25.24,25.17,25.19,39792.0,19.9388,19.9546,19.8992,19.915,39792.0
2016-03-24 12:05:00,25.18,25.26,25.17,25.25,37064.0,19.9071,19.9704,19.8992,19.9625,37064.0
2016-03-24 12:10:00,25.26,25.31,25.22,25.23,77971.0,19.9704,20.0099,19.9388,19.9467,77971.0
2016-03-24 12:15:00,25.23,25.28,25.2,25.22,44117.0,19.9467,19.9862,19.9229,19.9388,44117.0
2016-03-24 12:20:00,25.23,25.24,25.2,25.21,33963.0,19.9467,19.9546,19.9229,19.9309,33963.0
2016-03-24 12:25:00,25.21,25.27,25.19,25.25,87724.0,19.9309,19.9783,19.915,19.9625,87724.0
2016-03-24 12:30:00,25.24,25.25,25.16,25.19,60658.0,19.9546,19.9625,19.8913,19.915,60658.0
2016-03-24 12:35:00,25.19,25.25,25.18,25.19,56764.0,19.915,19.9625,19.9071,19.915,56764.0
2016-03-24 12:40:00,25.19,25.23,25.17,25.23,46485.0,19.915,19.9467,19.8992,19.9467,46485.0
2016-03-24 12:45:00,25.23,25.28,25.23,25.28,34474.0,19.9467,19.9862,19.9467,19.9862,34474.0
2016-03-24 12:50:00,25.27,25.29,25.2,25.21,32920.0,19.9783,19.9941,19.9229,19.9309,32920.0
2016-03-24 12:55:00,25.21,25.23,25.19,25.21,25060.0,19.9309,19.9467,19.915,19.9309,25060.0
2016-03-24 13:00:00,25.21,25.21,25.17,25.21,44330.0,19.9309,19.9309,19.8992,19.9309,44330.0
2016-03-24 13:05:00,25.21,25.26,25.19,25.26,34812.0,19.9309,19.9704,19.915,19.9704,34812.0
2016-03-24 13:10:00,25.26,25.28,25.19,25.2,49437.0,19.9704,19.9862,19.915,19.9229,49437.0
2016-03-24 13:15:00,25.19,25.28,25.19,25.28,50907.0,19.915,19.9862,19.915,19.9862,50907.0
2016-03-24 13:20:00,25.29,25.34,25.29,25.31,108492.0,19.9941,20.0336,19.9941,20.0099,108492.0
2016-03-24 13:25:00,25.31,25.38,25.29,25.36,67387.0,20.0099,20.0653,19.9941,20.0494,67387.0
2016-03-24 13:30:00,25.36,25.4,25.32,25.35,44272.0,20.0494,20.0811,20.0178,20.0415,44272.0
2016-03-24 13:35:00,25.35,25.41,25.35,25.4,74906.0,20.0415,20.089,20.0415,20.0811,74906.0
2016-03-24 13:40:00,25.41,25.47,25.4,25.44,122376.0,20.089,20.1364,20.0811,20.1127,122376.0
2016-03-24 13:45:00,25.43,25.43,25.36,25.39,47429.0,20.1048,20.1048,20.0494,20.0732,47429.0
2016-03-24 13:50:00,25.4,25.41,25.33,25.35,42760.0,20.0811,20.089,20.0257,20.0415,42760.0
2016-03-24 13:55:00,25.35,25.39,25.34,25.38,32322.0,20.0415,20.0732,20.0336,20.0653,32322.0
2016-03-24 14:00:00,25.37,25.38,25.27,25.29,78974.0,20.0573,20.0653,19.9783,19.9941,78974.0
2016-03-24 14:05:00,25.29,25.31,25.28,25.3,39802.0,19.9941,20.0099,19.9862,20.002,39802.0
2016-03-24 14:10:00,25.3,25.37,25.29,25.35,43712.0,20.002,20.0573,19.9941,20.0415,43712.0
2016-03-24 14:15:00,25.35,25.35,25.25,25.26,44810.0,20.0415,20.0415,19.9625,19.9704,44810.0
2016-03-24 14:20:00,25.26,25.26,25.13,25.13,49163.0,19.9704,19.9704,19.8676,19.8676,49163.0
2016-03-24 14:25:00,25.14,25.2,25.13,25.15,92685.0,19.8755,19.9229,19.8676,19.8834,92685.0
2016-03-24 14:30:00,25.15,25.18,25.14,25.17,21621.0,19.8834,19.9071,19.8755,19.8992,21621.0
2016-03-24 14:35:00,25.17,25.26,25.16,25.23,90748.0,19.8992,19.9704,19.8913,19.9467,90748.0
2016-03-24 14:40:00,25.23,25.34,25.2,25.33,117979.0,19.9467,20.0336,19.9229,20.0257,117979.0
2016-03-24 14:45:00,25.33,25.39,25.3,25.38,38276.0,20.0257,20.0732,20.002,20.0653,38276.0
2016-03-24 14:50:00,25.37,25.44,25.33,25.34,139783.0,20.0573,20.1127,20.0257,20.0336,139783.0
2016-03-24 14:55:00,25.34,25.4,25.33,25.37,41706.0,20.0336,20.0811,20.0257,20.0573,41706.0
2016-03-24 15:00:00,25.37,25.4,25.35,25.4,63194.0,20.0573,20.0811,20.0415,20.0811,63194.0
2016-03-24 15:05:00,25.4,25.41,25.36,25.41,127217.0,20.0811,20.089,20.0494,20.089,127217.0
2016-03-24 15:10:00,25.41,25.49,25.41,25.48,62234.0,20.089,20.1522,20.089,20.1443,62234.0
2016-03-24 15:15:00,25.47,25.47,25.4,25.45,72755.0,20.1364,20.1364,20.0811,20.1206,72755.0
2016-03-24 15:20:00,25.44,25.45,25.38,25.39,64981.0,20.1127,20.1206,20.0653,20.0732,64981.0
2016-03-24 15:25:00,25.39,25.43,25.36,25.37,63851.0,20.0732,20.1048,20.0494,20.0573,63851.0
2016-03-24 15:30:00,25.36,25.37,25.33,25.34,73310.0,20.0494,20.0573,20.0257,20.0336,73310.0
2016-03-24 15:35:00,25.34,25.36,25.3,25.33,78974.0,20.0336,20.0494,20.002,20.0257,78974.0
2016-03-24 15:40:00,25.33,25.35,25.31,25.32,72030.0,20.0257,20.0415,20.0099,20.0178,72030.0
2016-03-24 15:45:00,25.32,25.37,25.31,25.36,105795.0,20.0178,20.0573,20.0099,20.0494,105795.0
2016-03-24 15:50:00,25.36,25.38,25.32,25.36,173482.0,20.0494,20.0653,20.0178,20.0494,173482.0
2016-03-24 15:55:00,25.36,25.43,25.35,25.42,430601.0,20.0494,20.1048,20.0415,20.0969,430601.0
2016-03-28 09:30:00,25.69,25.77,25.51,25.59,154736.0,20.3103,20.3736,20.168,20.2313,154736.0
2016-03-28 09:35:00,25.6,25.62,25.42,25.51,203828.0,20.2392,20.255,20.0969,20.168,203828.0
2016-03-28 09:40:00,25.51,25.62,25.49,25.5,94348.0,20.168,20.255,20.1522,20.1601,94348.0
2016-03-28 09:45:00,25.51,25.57,25.39,25.44,139677.0,20.168,20.2155,20.0732,20.1127,139677.0
2016-03-28 09:50:00,25.44,25.55,25.4,25.51,51324.0,20.1127,20.1997,20.0811,20.168,51324.0
2016-03-28 09:55:00,25.51,25.65,25.5,25.62,38207.0,20.168,20.2787,20.1601,20.255,38207.0
2016-03-28 10:00:00,25.62,25.62,25.39,25.47,149952.0,20.255,20.255,20.0732,20.1364,149952.0
2016-03-28 10:05:00,25.47,25.63,25.47,25.48,63047.0,20.1364,20.2629,20.1364,20.1443,63047.0
2016-03-28 10:10:00,25.48,25.57,25.47,25.48,70341.0,20.1443,20.2155,20.1364,20.1443,70341.0
2016-03-28 10:15:00,25.49,25.6,25.47,25.52,46607.0,20.1522,20.2392,20.1364,20.1759,46607.0
2016-03-28 10:20:00,25.53,25.55,25.47,25.55,46914.0,20.1838,20.1997,20.1364,20.1997,46914.0
2016-03-28 10:25:00,25.55,25.56,25.47,25.5,45623.0,20.1997,20.2076,20.1364,20.1601,45623.0
2016-03-28 10:30:00,25.51,25.56,25.47,25.51,34649.0,20.168,20.2076,20.1364,20.168,34649.0
2016-03-28 10:35:00,25.5,25.5,25.38,25.43,79466.0,20.1601,20.1601,20.0653,20.1048,79466.0
2016-03-28 10:40:00,25.42,25.47,25.33,25.37,49950.0,20.0969,20.1364,20.0257,20.0573,49950.0
2016-03-28 10:45:00,25.38,25.42,25.33,25.38,36246.0,20.0653,20.0969,20.0257,20.0653,36246.0
2016-03-28 10:50:00,25.38,25.46,25.37,25.43,45534.0,20.0653,20.1285,20.0573,20.1048,45534.0
2016-03-28 10:55:00,25.44,25.5,25.38,25.49,51321.0,20.1127,20.1601,20.0653,20.1522,51321.0
2016-03-28 11:00:00,25.51,25.58,25.42,25.47,49847.0,20.168,20.2234,20.0969,20.1364,49847.0
2016-03-28 11:05:00,25.47,25.59,25.46,25.53,47884.0,20.1364,20.2313,20.1285,20.1838,47884.0
2016-03-28 11:10:00,25.53,25.58,25.49,25.5,29429.0,20.1838,20.2234,20.1522,20.1601,29429.0
2016-03-28 11:15:00,25.49,25.49,25.37,25.39,36944.0,20.1522,20.1522,20.0573,20.0732,36944.0
2016-03-28 11:20:00,25.39,25.44,25.37,25.4,37497.0,20.0732,20.1127,20.0573,20.0811,37497.0
2016-03-28 11:25:00,25.39,25.45,25.38,25.41,27460.0,20.0732,20.1206,20.0653,20.089,27460.0
2016-03-28 11:30:00,25.44,25.44,25.36,25.37,37222.0,20.1127,20.1127,20.0494,20.0573,37222.0
2016-03-28 11:35:00,25.37,25.4,25.35,25.35,17621.0,20.0573,20.0811,20.0415,20.0415,17621.0
2016-03-28 11:40:00,25.36,25.38,25.32,25.34,22606.0,20.0494,20.0653,20.0178,20.0336,22606.0
2016-03-28 11:45:00,25.35,25.38,25.33,25.38,34980.0,20.0415,20.0653,20.0257,20.0653,34980.0
2016-03-28 11:50:00,25.38,25.43,25.37,25.41,19570.0,20.0653,20.1048,20.0573,20.089,19570.0
2016-03-28 11:55:00,25.4,25.43,25.4,25.41,22177.0,20.0811,20.1048,20.0811,20.089,22177.0
2016-03-28 12:00:00,25.4,25.47,25.4,25.45,23298.0,20.0811,20.1364,20.0811,20.1206,23298.0
2016-03-28 12:05:00,25.45,25.55,25.44,25.51,86921.0,20.1206,20.1997,20.1127,20.168,86921.0
2016-03-28 12:10:00,25.5,25.56,25.47,25.49,52748.0,20.1601,20.2076,20.1364,20.1522,52748.0
2016-03-28 12:15:00,25.5,25.53,25.44,25.52,34660.0,20.1601,20.1838,20.1127,20.1759,34660.0
2016-03-28 12:20:00,25.52,25.54,25.47,25.51,30339.0,20.1759,20.1917,20.1364,20.168,30339.0
2016-03-28 12:25:00,25.52,25.59,25.51,25.54,64161.0,20.1759,20.2313,20.168,20.1917,64161.0
2016-03-28 12:30:00,25.53,25.54,25.51,25.51,25970.0,20.1838,20.1917,20.168,20.168,25970.0
2016-03-28 12:35:00,25.51,25.56,25.49,25.55,44660.0,20.168,20.2076,20.1522,20.1997,44660.0
2016-03-28 12:40:00,25.55,25.57,25.53,25.56,29350.0,20.1997,20.2155,20.1838,20.2076,29350.0
2016-03-28 12:45:00,25.55,25.63,25.55,25.61,81733.0,20.1997,20.2629,20.1997,20.2471,81733.0
2016-03-28 12:50:00,25.61,25.67,25.6,25.65,44533.0,20.2471,20.2945,20.2392,20.2787,44533.0
2016-03-28 12:55:00,25.65,25.65,25.58,25.62,59596.0,20.2787,20.2787,20.2234,20.255,59596.0
2016-03-28 13:00:00,25.63,25.67,25.62,25.67,31447.0,20.2629,20.2945,20.255,20.2945,31447.0
2016-03-28 13:05:00,25.66,25.68,25.61,25.64,58548.0,20.2866,20.3024,20.2471,20.2708,58548.0
2016-03-28 13:10:00,25.64,25.66,25.57,25.6,32096.0,20.2708,20.2866,20.2155,20.2392,32096.0
2016-03-28 13:15:00,25.59,25.63,25.57,25.62,27342.0,20.2313,20.2629,20.2155,20.255,27342.0
2016-03-28 13:20:00,25.62,25.63,25.58,25.58,20002.0,20.255,20.2629,20.2234,20.2234,20002.0
2016-03-28 13:25:00,25.58,25.61,25.55,25.57,26278.0,20.2234,20.2471,20.1997,20.2155,26278.0
2016-03-28 13:30:00,25.56,25.61,25.54,25.55,52039.0,20.2076,20.2471,20.1917,20.1997,52039.0
2016-03-28 13:35:00,25.55,25.58,25.55,25.55,14366.0,20.1997,20.2234,20.1997,20.1997,14366.0
2016-03-28 13:40:00,25.56,25.58,25.54,25.56,28096.0,20.2076,20.2234,20.1917,20.2076,28096.0
2016-03-28 13:45:00,25.57,25.6,25.55,25.58,14301.0,20.2155,20.2392,20.1997,20.2234,14301.0
2016-03-28 13:50:00,25.58,25.61,25.57,25.6,16955.0,20.2234,20.2471,20.2155,20.2392,16955.0
2016-03-28 13:55:00,25.61,25.62,25.59,25.59,10954.0,20.2471,20.255,20.2313,20.2313,10954.0
2016-03-28 14:00:00,25.59,25.62,25.58,25.58,21495.0,20.2313,20.255,20.2234,20.2234,21495.0
2016-03-28 14:05:00,25.58,25.61,25.56,25.57,21872.0,20.2234,20.2471,20.2076,20.2155,21872.0
2016-03-28 14:10:00,25.57,25.57,25.53,25.57,26871.0,20.2155,20.2155,20.1838,20.2155,26871.0
2016-03-28 14:15:00,25.57,25.59,25.55,25.56,27919.0,20.2155,20.2313,20.1997,20.2076,27919.0
2016-03-28 14:20:00,25.55,25.6,25.54,25.58,31360.0,20.1997,20.2392,20.1917,20.2234,31360.0
2016-03-28 14:25:00,25.57,25.63,25.57,25.6,31811.0,20.2155,20.2629,20.2155,20.2392,31811.0
2016-03-28 14:30:00,25.6,25.64,25.59,25.63,19944.0,20.2392,20.2708,20.2313,20.2629,19944.0
2016-03-28 14:35:00,25.64,25.66,25.63,25.63,31102.0,20.2708,20.2866,20.2629,20.2629,31102.0
2016-03-28 14:40:00,25.64,25.66,25.6,25.65,26462.0,20.2708,20.2866,20.2392,20.2787,26462.0
2016-03-28 14:45:00,25.65,25.65,25.6,25.6,57157.0,20.2787,20.2787,20.2392,20.2392,57157.0
2016-03-28 14:50:00,25.6,25.66,25.59,25.66,82344.0,20.2392,20.2866,20.2313,20.2866,82344.0
2016-03-28 14:55:00,25.65,25.66,25.6,25.63,91162.0,20.2787,20.2866,20.2392,20.2629,91162.0
2016-03-28 15:00:00,25.64,25.64,25.61,25.63,51886.0,20.2708,20.2708,20.2471,20.2629,51886.0
2016-03-28 15:05:00,25.63,25.66,25.62,25.64,63950.0,20.2629,20.2866,20.255,20.2708,63950.0
2016-03-28 15:10:00,25.64,25.66,25.63,25.65,43610.0,20.2708,20.2866,20.2629,20.2787,43610.0
2016-03-28 15:15:00,25.65,25.69,25.65,25.66,49183.0,20.2787,20.3103,20.2787,20.2866,49183.0
2016-03-28 15:20:00,25.66,25.7,25.66,25.68,24357.0,20.2866,20.3182,20.2866,20.3024,24357.0
2016-03-28 15:25:00,25.67,25.72,25.66,25.72,54687.0,20.2945,20.3341,20.2866,20.3341,54687.0
2016-03-28 15:30:00,25.72,25.77,25.71,25.76,74062.0,20.3341,20.3736,20.3261,20.3657,74062.0
2016-03-28 15:35:00,25.76,25.77,25.64,25.71,165891.0,20.3657,20.3736,20.2708,20.3261,165891.0
2016-03-28 15:40:00,25.72,25.76,25.66,25.67,108120.0,20.3341,20.3657,20.2866,20.2945,108120.0
2016-03-28 15:45:00,25.66,25.68,25.63,25.67,76197.0,20.2866,20.3024,20.2629,20.2945,76197.0
2016-03-28 15:50:00,25.67,25.68,25.65,25.65,81022.0,20.2945,20.3024,20.2787,20.2787,81022.0
2016-03-28 15:55:00,25.65,25.71,25.65,25.69,202574.0,20.2787,20.3261,20.2787,20.3103,202574.0
2016-03-29 09:30:00,25.78,25.89,25.51,25.77,181196.0,20.3815,20.4685,20.168,20.3736,181196.0
2016-03-29 09:35:00,25.77,25.91,25.76,25.89,60114.0,20.3736,20.4843,20.3657,20.4685,60114.0
2016-03-29 09:40:00,25.89,25.89,25.66,25.79,88861.0,20.4685,20.4685,20.2866,20.3894,88861.0
2016-03-29 09:45:00,25.81,25.87,25.72,25.82,59285.0,20.4052,20.4526,20.3341,20.4131,59285.0
2016-03-29 09:50:00,25.82,25.83,25.69,25.74,184424.0,20.4131,20.421,20.3103,20.3499,184424.0
2016-03-29 09:55:00,25.75,25.78,25.61,25.62,230630.0,20.3578,20.3815,20.2471,20.255,230630.0
2016-03-29 10:00:00,25.62,25.75,25.62,25.68,155518.0,20.255,20.3578,20.255,20.3024,155518.0
2016-03-29 10:05:00,25.69,25.73,25.63,25.63,127615.0,20.3103,20.342,20.2629,20.2629,127615.0
2016-03-29 10:10:00,25.64,25.67,25.56,25.66,55118.0,20.2708,20.2945,20.2076,20.2866,55118.0
2016-03-29 10:15:00,25.67,25.71,25.66,25.69,38403.0,20.2945,20.3261,20.2866,20.3103,38403.0
2016-03-29 10:20:00,25.68,25.74,25.67,25.69,92916.0,20.3024,20.3499,20.2945,20.3103,92916.0
2016-03-29 10:25:00,25.69,25.77,25.66,25.76,78029.0,20.3103,20.3736,20.2866,20.3657,78029.0
2016-03-29 10:30:00,25.76,25.81,25.65,25.71,86424.0,20.3657,20.4052,20.2787,20.3261,86424.0
2016-03-29 10:35:00,25.7,25.72,25.65,25.66,31782.0,20.3182,20.3341,20.2787,20.2866,31782.0
2016-03-29 10:40:00,25.67,25.7,25.65,25.7,30262.0,20.2945,20.3182,20.2787,20.3182,30262.0
2016-03-29 10:45:00,25.7,25.75,25.69,25.74,33846.0,20.3182,20.3578,20.3103,20.3499,33846.0
2016-03-29 10:50:00,25.74,25.78,25.71,25.74,63934.0,20.3499,20.3815,20.3261,20.3499,63934.0
2016-03-29 10:55:00,25.74,25.74,25.7,25.74,34221.0,20.3499,20.3499,20.3182,20.3499,34221.0
2016-03-29 11:00:00,25.74,25.75,25.69,25.75,59523.0,20.3499,20.3578,20.3103,20.3578,59523.0
2016-03-29 11:05:00,25.74,25.78,25.7,25.7,42171.0,20.3499,20.3815,20.3182,20.3182,42171.0
2016-03-29 11:10:00,25.71,25.73,25.69,25.71,26285.0,20.3261,20.342,20.3103,20.3261,26285.0
2016-03-29 11:15:00,25.71,25.73,25.68,25.73,26149.0,20.3261,20.342,20.3024,20.342,26149.0
2016-03-29 11:20:00,25.73,25.75,25.7,25.7,30796.0,20.342,20.3578,20.3182,20.3182,30796.0
2016-03-29 11:25:00,25.71,25.72,25.65,25.65,24452.0,20.3261,20.3341,20.2787,20.2787,24452.0
2016-03-29 11:30:00,25.65,25.71,25.65,25.71,21796.0,20.2787,20.3261,20.2787,20.3261,21796.0
2016-03-29 11:35:00,25.71,25.75,25.68,25.72,36580.0,20.3261,20.3578,20.3024,20.3341,36580.0
2016-03-29 11:40:00,25.73,25.76,25.71,25.76,33966.0,20.342,20.3657,20.3261,20.3657,33966.0
2016-03-29 11:45:00,25.77,25.87,25.75,25.82,95057.0,20.3736,20.4526,20.3578,20.4131,95057.0
2016-03-29 11:50:00,25.82,25.83,25.78,25.82,59291.0,20.4131,20.421,20.3815,20.4131,59291.0
2016-03-29 11:55:00,25.82,25.83,25.78,25.8,42539.0,20.4131,20.421,20.3815,20.3973,42539.0
2016-03-29 12:00:00,25.8,25.83,25.8,25.81,26858.0,20.3973,20.421,20.3973,20.4052,26858.0
2016-03-29 12:05:00,25.81,25.84,25.8,25.81,16270.0,20.4052,20.4289,20.3973,20.4052,16270.0
2016-03-29 12:10:00,25.8,25.83,25.79,25.81,47949.0,20.3973,20.421,20.3894,20.4052,47949.0
2016-03-29 12:15:00,25.82,25.82,25.79,25.79,22212.0,20.4131,20.4131,20.3894,20.3894,22212.0
2016-03-29 12:20:00,25.79,26.17,25.79,26.1,303514.0,20.3894,20.6898,20.3894,20.6345,303514.0
2016-03-29 12:25:00,26.12,26.23,26.09,26.21,126034.0,20.6503,20.7373,20.6266,20.7214,126034.0
2016-03-29 12:30:00,26.22,26.46,26.22,26.45,154893.0,20.7294,20.9191,20.7294,20.9112,154893.0
2016-03-29 12:35:00,26.46,26.54,26.37,26.4,140475.0,20.9191,20.9823,20.8479,20.8717,140475.0
2016-03-29 12:40:00,26.38,26.45,26.37,26.42,62362.0,20.8558,20.9112,20.8479,20.8875,62362.0
2016-03-29 12:45:00,26.42,26.54,26.41,26.53,93961.0,20.8875,20.9823,20.8796,20.9744,93961.0
2016-03-29 12:50:00,26.53,26.69,26.53,26.63,116464.0,20.9744,21.1009,20.9744,21.0535,116464.0
2016-03-29 12:55:00,26.62,26.67,26.49,26.51,67795.0,21.0456,21.0851,20.9428,20.9586,67795.0
2016-03-29 13:00:00,26.5,26.51,26.28,26.29,163611.0,20.9507,20.9586,20.7768,20.7847,163611.0
2016-03-29 13:05:00,26.29,26.32,26.22,26.24,91824.0,20.7847,20.8084,20.7294,20.7452,91824.0
2016-03-29 13:10:00,26.25,26.34,26.25,26.32,112853.0,20.7531,20.8242,20.7531,20.8084,112853.0
2016-03-29 13:15:00,26.33,26.43,26.32,26.38,66759.0,20.8163,20.8954,20.8084,20.8558,66759.0
2016-03-29 13:20:00,26.37,26.44,26.32,26.34,60965.0,20.8479,20.9033,20.8084,20.8242,60965.0
2016-03-29 13:25:00,26.33,26.43,26.33,26.41,37839.0,20.8163,20.8954,20.8163,20.8796,37839.0
2016-03-29 13:30:00,26.4,26.49,26.39,26.48,45750.0,20.8717,20.9428,20.8638,20.9349,45750.0
2016-03-29 13:35:00,26.48,26.48,26.35,26.37,39946.0,20.9349,20.9349,20.8321,20.8479,39946.0
2016-03-29 13:40:00,26.37,26.42,26.37,26.41,56979.0,20.8479,20.8875,20.8479,20.8796,56979.0
2016-03-29 13:45:00,26.42,26.5,26.4,26.49,40509.0,20.8875,20.9507,20.8717,20.9428,40509.0
2016-03-29 13:50:00,26.5,26.59,26.48,26.58,87840.0,20.9507,21.0219,20.9349,21.014,87840.0
2016-03-29 13:55:00,26.59,26.69,26.58,26.68,107216.0,21.0219,21.1009,21.014,21.093,107216.0
2016-03-29 14:00:00,26.68,26.7,26.61,26.66,67519.0,21.093,21.1088,21.0377,21.0772,67519.0
2016-03-29 14:05:00,26.65,26.7,26.6,26.69,79807.0,21.0693,21.1088,21.0298,21.1009,79807.0
2016-03-29 14:10:00,26.69,26.78,26.69,26.76,119992.0,21.1009,21.1721,21.1009,21.1563,119992.0
2016-03-29 14:15:00,26.77,26.84,26.7,26.84,87160.0,21.1642,21.2195,21.1088,21.2195,87160.0
2016-03-29 14:20:00,26.85,26.92,26.84,26.91,96916.0,21.2274,21.2828,21.2195,21.2749,96916.0
2016-03-29 14:25:00,26.9,26.93,26.84,26.85,80501.0,21.267,21.2907,21.2195,21.2274,80501.0
2016-03-29 14:30:00,26.85,26.88,26.82,26.87,109765.0,21.2274,21.2511,21.2037,21.2432,109765.0
2016-03-29 14:35:00,26.86,26.94,26.84,26.94,122315.0,21.2353,21.2986,21.2195,21.2986,122315.0
2016-03-29 14:40:00,26.94,27.0,26.92,26.99,76420.0,21.2986,21.346,21.2828,21.3381,76420.0
2016-03-29 14:45:00,26.99,27.02,26.95,27.01,61842.0,21.3381,21.3618,21.3065,21.3539,61842.0
2016-03-29 14:50:00,27.01,27.03,26.95,26.97,99368.0,21.3539,21.3697,21.3065,21.3223,99368.0
2016-03-29 14:55:00,26.96,27.0,26.92,26.99,37067.0,21.3144,21.346,21.2828,21.3381,37067.0
2016-03-29 15:00:00,27.0,27.0,26.92,26.93,52589.0,21.346,21.346,21.2828,21.2907,52589.0
2016-03-29 15:05:00,26.93,26.96,26.86,26.87,114581.0,21.2907,21.3144,21.2353,21.2432,114581.0
2016-03-29 15:10:00,26.87,26.99,26.86,26.99,90053.0,21.2432,21.3381,21.2353,21.3381,90053.0
2016-03-29 15:15:00,26.98,26.99,26.92,26.97,65312.0,21.3302,21.3381,21.2828,21.3223,65312.0
2016-03-29 15:20:00,26.97,26.98,26.93,26.93,60063.0,21.3223,21.3302,21.2907,21.2907,60063.0
2016-03-29 15:25:00,26.93,26.99,26.92,26.99,100162.0,21.2907,21.3381,21.2828,21.3381,100162.0
2016-03-29 15:30:00,26.99,26.99,26.89,26.89,72373.0,21.3381,21.3381,21.259,21.259,72373.0
2016-03-29 15:35:00,26.89,26.89,26.83,26.85,122989.0,21.259,21.259,21.2116,21.2274,122989.0
2016-03-29 15:40:00,26.85,26.89,26.84,26.86,121881.0,21.2274,21.259,21.2195,21.2353,121881.0
2016-03-29 15:45:00,26.87,26.92,26.82,26.91,203483.0,21.2432,21.2828,21.2037,21.2749,203483.0
2016-03-29 15:50:00,26.91,26.92,26.86,26.88,208940.0,21.2749,21.2828,21.2353,21.2511,208940.0
2016-03-29 15:55:00,26.88,26.97,26.87,26.94,406124.0,21.2511,21.3223,21.2432,21.2986,406124.0
2016-03-30 09:30:00,26.73,26.74,26.55,26.59,227697.0,21.1326,21.1405,20.9902,21.0219,227697.0
2016-03-30 09:35:00,26.61,26.67,26.46,26.55,103868.0,21.0377,21.0851,20.9191,20.9902,103868.0
2016-03-30 09:40:00,26.55,26.69,26.49,26.62,165537.0,20.9902,21.1009,20.9428,21.0456,165537.0
2016-03-30 09:45:00,26.62,26.67,26.45,26.51,127127.0,21.0456,21.0851,20.9112,20.9586,127127.0
2016-03-30 09:50:00,26.51,26.57,26.45,26.49,111412.0,20.9586,21.0061,20.9112,20.9428,111412.0
2016-03-30 09:55:00,26.49,26.53,26.43,26.52,135315.0,20.9428,20.9744,20.8954,20.9665,135315.0
2016-03-30 10:00:00,26.52,26.59,26.35,26.36,98250.0,20.9665,21.0219,20.8321,20.84,98250.0
2016-03-30 10:05:00,26.36,26.48,26.34,26.46,87794.0,20.84,20.9349,20.8242,20.9191,87794.0
2016-03-30 10:10:00,26.47,26.58,26.45,26.52,60497.0,20.927,21.014,20.9112,20.9665,60497.0
2016-03-30 10:15:00,26.53,26.59,26.45,26.52,66351.0,20.9744,21.0219,20.9112,20.9665,66351.0
2016-03-30 10:20:00,26.53,26.59,26.49,26.53,46041.0,20.9744,21.0219,20.9428,20.9744,46041.0
2016-03-30 10:25:00,26.54,26.55,26.42,26.44,51046.0,20.9823,20.9902,20.8875,20.9033,51046.0
2016-03-30 10:30:00,26.43,26.58,26.43,26.54,93562.0,20.8954,21.014,20.8954,20.9823,93562.0
2016-03-30 10:35:00,26.55,26.6,26.53,26.59,79678.0,20.9902,21.0298,20.9744,21.0219,79678.0
2016-03-30 10:40:00,26.59,26.72,26.55,26.71,76348.0,21.0219,21.1246,20.9902,21.1167,76348.0
2016-03-30 10:45:00,26.71,26.74,26.6,26.66,98789.0,21.1167,21.1405,21.0298,21.0772,98789.0
2016-03-30 10:50:00,26.66,26.7,26.64,26.7,69210.0,21.0772,21.1088,21.0614,21.1088,69210.0
2016-03-30 10:55:00,26.7,26.77,26.67,26.68,161434.0,21.1088,21.1642,21.0851,21.093,161434.0
2016-03-30 11:00:00,26.69,26.7,26.54,26.57,147029.0,21.1009,21.1088,20.9823,21.0061,147029.0
2016-03-30 11:05:00,26.58,26.58,26.36,26.48,160845.0,21.014,21.014,20.84,20.9349,160845.0
2016-03-30 11:10:00,26.48,26.52,26.4,26.4,102934.0,20.9349,20.9665,20.8717,20.8717,102934.0
2016-03-30 11:15:00,26.4,26.44,26.36,26.4,77893.0,20.8717,20.9033,20.84,20.8717,77893.0
2016-03-30 11:20:00,26.39,26.41,26.3,26.37,113476.0,20.8638,20.8796,20.7926,20.8479,113476.0
2016-03-30 11:25:00,26.36,26.41,26.31,26.4,70128.0,20.84,20.8796,20.8005,20.8717,70128.0
2016-03-30 11:30:00,26.39,26.42,26.35,26.39,62125.0,20.8638,20.8875,20.8321,20.8638,62125.0
2016-03-30 11:35:00,26.39,26.39,26.26,26.29,109501.0,20.8638,20.8638,20.761,20.7847,109501.0
2016-03-30 11:40:00,26.29,26.4,26.26,26.37,74818.0,20.7847,20.8717,20.761,20.8479,74818.0
2016-03-30 11:45:00,26.36,26.41,26.29,26.39,81821.0,20.84,20.8796,20.7847,20.8638,81821.0
2016-03-30 11:50:00,26.38,26.39,26.19,26.28,277854.0,20.8558,20.8638,20.7056,20.7768,277854.0
2016-03-30 11:55:00,26.28,26.41,26.27,26.4,74525.0,20.7768,20.8796,20.7689,20.8717,74525.0
2016-03-30 12:00:00,26.39,26.49,26.39,26.49,86785.0,20.8638,20.9428,20.8638,20.9428,86785.0
2016-03-30 12:05:00,26.48,26.5,26.44,26.5,40293.0,20.9349,20.9507,20.9033,20.9507,40293.0
2016-03-30 12:10:00,26.5,26.6,26.49,26.57,64067.0,20.9507,21.0298,20.9428,21.0061,64067.0
2016-03-30 12:15:00,26.58,26.58,26.47,26.52,67844.0,21.014,21.014,20.927,20.9665,67844.0
2016-03-30 12:20:00,26.51,26.54,26.43,26.43,57247.0,20.9586,20.9823,20.8954,20.8954,57247.0
2016-03-30 12:25:00,26.43,26.59,26.42,26.57,95588.0,20.8954,21.0219,20.8875,21.0061,95588.0
2016-03-30 12:30:00,26.57,26.72,26.56,26.7,123922.0,21.0061,21.1246,20.9982,21.1088,123922.0
2016-03-30 12:35:00,26.7,26.81,26.68,26.8,154435.0,21.1088,21.1958,21.093,21.1879,154435.0
2016-03-30 12:40:00,26.8,26.86,26.75,26.85,65481.0,21.1879,21.2353,21.1484,21.2274,65481.0
2016-03-30 12:45:00,26.85,26.9,26.77,26.86,118812.0,21.2274,21.267,21.1642,21.2353,118812.0
2016-03-30 12:50:00,26.85,26.87,26.76,26.8,54462.0,21.2274,21.2432,21.1563,21.1879,54462.0
2016-03-30 12:55:00,26.8,26.83,26.78,26.78,34210.0,21.1879,21.2116,21.1721,21.1721,34210.0
2016-03-30 13:00:00,26.78,26.8,26.69,26.74,68650.0,21.1721,21.1879,21.1009,21.1405,68650.0
2016-03-30 13:05:00,26.75,26.76,26.64,26.66,45826.0,21.1484,21.1563,21.0614,21.0772,45826.0
2016-03-30 13:10:00,26.66,26.69,26.58,26.6,47618.0,21.0772,21.1009,21.014,21.0298,47618.0
2016-03-30 13:15:00,26.6,26.64,26.54,26.64,46596.0,21.0298,21.0614,20.9823,21.0614,46596.0
2016-03-30 13:20:00,26.65,26.66,26.55,26.58,48116.0,21.0693,21.0772,20.9902,21.014,48116.0
2016-03-30 13:25:00,26.57,26.58,26.49,26.55,77912.0,21.0061,21.014,20.9428,20.9902,77912.0
2016-03-30 13:30:00,26.55,26.58,26.51,26.57,32024.0,20.9902,21.014,20.9586,21.0061,32024.0
2016-03-30 13:35:00,26.57,26.57,26.48,26.54,54724.0,21.0061,21.0061,20.9349,20.9823,54724.0
2016-03-30 13:40:00,26.53,26.65,26.52,26.64,97267.0,20.9744,21.0693,20.9665,21.0614,97267.0
2016-03-30 13:45:00,26.64,26.74,26.6,26.74,45267.0,21.0614,21.1405,21.0298,21.1405,45267.0
2016-03-30 13:50:00,26.75,26.77,26.71,26.75,54333.0,21.1484,21.1642,21.1167,21.1484,54333.0
2016-03-30 13:55:00,26.75,26.78,26.68,26.7,39875.0,21.1484,21.1721,21.093,21.1088,39875.0
2016-03-30 14:00:00,26.69,26.7,26.62,26.68,64832.0,21.1009,21.1088,21.0456,21.093,64832.0
2016-03-30 14:05:00,26.68,26.7,26.63,26.65,25076.0,21.093,21.1088,21.0535,21.0693,25076.0
2016-03-30 14:10:00,26.65,26.67,26.59,26.59,49425.0,21.0693,21.0851,21.0219,21.0219,49425.0
2016-03-30 14:15:00,26.59,26.59,26.52,26.57,73392.0,21.0219,21.0219,20.9665,21.0061,73392.0
2016-03-30 14:20:00,26.58,26.62,26.57,26.62,27115.0,21.014,21.0456,21.0061,21.0456,27115.0
2016-03-30 14:25:00,26.62,26.63,26.55,26.62,75099.0,21.0456,21.0535,20.9902,21.0456,75099.0
2016-03-30 14:30:00,26.63,26.66,26.62,26.64,36581.0,21.0535,21.0772,21.0456,21.0614,36581.0
2016-03-30 14:35:00,26.63,26.64,26.6,26.62,23863.0,21.0535,21.0614,21.0298,21.0456,23863.0
2016-03-30 14:40:00,26.63,26.67,26.6,26.66,40742.0,21.0535,21.0851,21.0298,21.0772,40742.0
2016-03-30 14:45:00,26.66,26.7,26.64,26.67,55091.0,21.0772,21.1088,21.0614,21.0851,55091.0
2016-03-30 14:50:00,26.66,26.76,26.65,26.76,64746.0,21.0772,21.1563,21.0693,21.1563,64746.0
2016-03-30 14:55:00,26.76,26.76,26.71,26.71,49388.0,21.1563,21.1563,21.1167,21.1167,49388.0
2016-03-30 15:00:00,26.71,26.71,26.63,26.63,47815.0,21.1167,21.1167,21.0535,21.0535,47815.0
2016-03-30 15:05:00,26.62,26.71,26.62,26.69,29644.0,21.0456,21.1167,21.0456,21.1009,29644.0
2016-03-30 15:10:00,26.68,26.7,26.66,26.7,32736.0,21.093,21.1088,21.0772,21.1088,32736.0
2016-03-30 15:15:00,26.7,26.73,26.68,26.7,42526.0,21.1088,21.1326,21.093,21.1088,42526.0
2016-03-30 15:20:00,26.7,26.73,26.69,26.71,50936.0,21.1088,21.1326,21.1009,21.1167,50936.0
2016-03-30 15:25:00,26.72,26.75,26.71,26.72,41596.0,21.1246,21.1484,21.1167,21.1246,41596.0
2016-03-30 15:30:00,26.73,26.81,26.72,26.79,155570.0,21.1326,21.1958,21.1246,21.18,155570.0
2016-03-30 15:35:00,26.79,26.79,26.71,26.75,80746.0,21.18,21.18,21.1167,21.1484,80746.0
2016-03-30 15:40:00,26.74,26.75,26.68,26.69,144318.0,21.1405,21.1484,21.093,21.1009,144318.0
2016-03-30 15:45:00,26.69,26.74,26.67,26.74,75430.0,21.1009,21.1405,21.0851,21.1405,75430.0
2016-03-30 15:50:00,26.73,26.76,26.73,26.74,168094.0,21.1326,21.1563,21.1326,21.1405,168094.0
2016-03-30 15:55:00,26.74,26.77,26.71,26.74,316894.0,21.1405,21.1642,21.1167,21.1405,316894.0
2016-03-31 09:30:00,26.98,27.1,26.95,27.06,158998.0,21.3302,21.4251,21.3065,21.3935,158998.0
2016-03-31 09:35:00,27.04,27.09,26.9,26.92,108299.0,21.3776,21.4172,21.267,21.2828,108299.0
2016-03-31 09:40:00,26.94,27.05,26.85,26.92,102154.0,21.2986,21.3855,21.2274,21.2828,102154.0
2016-03-31 09:45:00,26.91,26.91,26.74,26.8,142740.0,21.2749,21.2749,21.1405,21.1879,142740.0
2016-03-31 09:50:00,26.81,26.93,26.79,26.82,98338.0,21.1958,21.2907,21.18,21.2037,98338.0
2016-03-31 09:55:00,26.83,26.91,26.82,26.86,47453.0,21.2116,21.2749,21.2037,21.2353,47453.0
2016-03-31 10:00:00,26.84,26.89,26.81,26.83,35295.0,21.2195,21.259,21.1958,21.2116,35295.0
2016-03-31 10:05:00,26.84,26.85,26.67,26.68,92571.0,21.2195,21.2274,21.0851,21.093,92571.0
2016-03-31 10:10:00,26.68,26.71,26.6,26.64,57201.0,21.093,21.1167,21.0298,21.0614,57201.0
2016-03-31 10:15:00,26.63,26.66,26.56,26.61,56827.0,21.0535,21.0772,20.9982,21.0377,56827.0
2016-03-31 10:20:00,26.61,26.68,26.56,26.58,50655.0,21.0377,21.093,20.9982,21.014,50655.0
2016-03-31 10:25:00,26.58,26.63,26.52,26.54,54169.0,21.014,21.0535,20.9665,20.9823,54169.0
2016-03-31 10:30:00,26.54,26.57,26.47,26.48,70825.0,20.9823,21.0061,20.927,20.9349,70825.0
2016-03-31 10:35:00,26.48,26.51,26.42,26.46,52338.0,20.9349,20.9586,20.8875,20.9191,52338.0
2016-03-31 10:40:00,26.46,26.54,26.42,26.52,38370.0,20.9191,20.9823,20.8875,20.9665,38370.0
2016-03-31 10:45:00,26.51,26.59,26.5,26.59,39507.0,20.9586,21.0219,20.9507,21.0219,39507.0
2016-03-31 10:50:00,26.59,26.62,26.54,26.61,24579.0,21.0219,21.0456,20.9823,21.0377,24579.0
2016-03-31 10:55:00,26.6,26.61,26.54,26.58,38201.0,21.0298,21.0377,20.9823,21.014,38201.0
2016-03-31 11:00:00,26.58,26.61,26.55,26.55,26502.0,21.014,21.0377,20.9902,20.9902,26502.0
2016-03-31 11:05:00,26.54,26.57,26.49,26.52,45523.0,20.9823,21.0061,20.9428,20.9665,45523.0
2016-03-31 11:10:00,26.52,26.63,26.51,26.62,54089.0,20.9665,21.0535,20.9586,21.0456,54089.0
2016-03-31 11:15:00,26.62,26.64,26.6,26.63,27229.0,21.0456,21.0614,21.0298,21.0535,27229.0
2016-03-31 11:20:00,26.63,26.71,26.61,26.69,42488.0,21.0535,21.1167,21.0377,21.1009,42488.0
2016-03-31 11:25:00,26.7,26.76,26.69,26.75,49353.0,21.1088,21.1563,21.1009,21.1484,49353.0
2016-03-31 11:30:00,26.74,26.75,26.62,26.63,25484.0,21.1405,21.1484,21.0456,21.0535,25484.0
2016-03-31 11:35:00,26.64,26.71,26.63,26.71,24535.0,21.0614,21.1167,21.0535,21.1167,24535.0
2016-03-31 11:40:00,26.71,26.75,26.7,26.71,31647.0,21.1167,21.1484,21.1088,21.1167,31647.0
2016-03-31 11:45:00,26.72,26.72,26.62,26.64,72148.0,21.1246,21.1246,21.0456,21.0614,72148.0
2016-03-31 11:50:00,26.64,26.66,26.61,26.62,22574.0,21.0614,21.0772,21.0377,21.0456,22574.0
2016-03-31 11:55:00,26.61,26.72,26.61,26.71,35173.0,21.0377,21.1246,21.0377,21.1167,35173.0
2016-03-31 12:00:00,26.71,26.72,26.66,26.72,43185.0,21.1167,21.1246,21.0772,21.1246,43185.0
2016-03-31 12:05:00,26.72,26.72,26.67,26.71,22781.0,21.1246,21.1246,21.0851,21.1167,22781.0
2016-03-31 12:10:00,26.7,26.71,26.64,26.66,23945.0,21.1088,21.1167,21.0614,21.0772,23945.0
2016-03-31 12:15:00,26.65,26.68,26.64,26.68,30987.0,21.0693,21.093,21.0614,21.093,30987.0
2016-03-31 12:20:00,26.68,26.7,26.64,26.69,31469.0,21.093,21.1088,21.0614,21.1009,31469.0
2016-03-31 12:25:00,26.68,26.7,26.65,26.66,35671.0,21.093,21.1088,21.0693,21.0772,35671.0
2016-03-31 12:30:00,26.65,26.66,26.59,26.6,34055.0,21.0693,21.0772,21.0219,21.0298,34055.0
2016-03-31 12:35:00,26.59,26.59,26.53,26.57,36856.0,21.0219,21.0219,20.9744,21.0061,36856.0
2016-03-31 12:40:00,26.56,26.57,26.46,26.5,31893.0,20.9982,21.0061,20.9191,20.9507,31893.0
2016-03-31 12:45:00,26.5,26.6,26.49,26.57,28802.0,20.9507,21.0298,20.9428,21.0061,28802.0
2016-03-31 12:50:00,26.57,26.64,26.55,26.64,30096.0,21.0061,21.0614,20.9902,21.0614,30096.0
2016-03-31 12:55:00,26.64,26.67,26.61,26.64,22535.0,21.0614,21.0851,21.0377,21.0614,22535.0
2016-03-31 13:00:00,26.65,26.67,26.63,26.67,26034.0,21.0693,21.0851,21.0535,21.0851,26034.0
2016-03-31 13:05:00,26.67,26.71,26.67,26.71,26690.0,21.0851,21.1167,21.0851,21.1167,26690.0
2016-03-31 13:10:00,26.7,26.71,26.66,26.67,30273.0,21.1088,21.1167,21.0772,21.0851,30273.0
2016-03-31 13:15:00,26.66,26.71,26.64,26.69,31894.0,21.0772,21.1167,21.0614,21.1009,31894.0
2016-03-31 13:20:00,26.69,26.72,26.67,26.71,26179.0,21.1009,21.1246,21.0851,21.1167,26179.0
2016-03-31 13:25:00,26.7,26.71,26.62,26.63,36874.0,21.1088,21.1167,21.0456,21.0535,36874.0
2016-03-31 13:30:00,26.63,26.67,26.63,26.65,31962.0,21.0535,21.0851,21.0535,21.0693,31962.0
2016-03-31 13:35:00,26.66,26.68,26.63,26.64,32496.0,21.0772,21.093,21.0535,21.0614,32496.0
2016-03-31 13:40:00,26.64,26.64,26.59,26.62,21944.0,21.0614,21.0614,21.0219,21.0456,21944.0
2016-03-31 13:45:00,26.62,26.62,26.56,26.59,27789.0,21.0456,21.0456,20.9982,21.0219,27789.0
2016-03-31 13:50:00,26.59,26.61,26.55,26.58,17901.0,21.0219,21.0377,20.9902,21.014,17901.0
2016-03-31 13:55:00,26.58,26.63,26.58,26.61,36988.0,21.014,21.0535,21.014,21.0377,36988.0
2016-03-31 14:00:00,26.6,26.6,26.51,26.51,43684.0,21.0298,21.0298,20.9586,20.9586,43684.0
2016-03-31 14:05:00,26.51,26.52,26.48,26.48,44802.0,20.9586,20.9665,20.9349,20.9349,44802.0
2016-03-31 14:10:00,26.49,26.59,26.48,26.59,69044.0,20.9428,21.0219,20.9349,21.0219,69044.0
2016-03-31 14:15:00,26.59,26.63,26.55,26.55,34638.0,21.0219,21.0535,20.9902,20.9902,34638.0
2016-03-31 14:20:00,26.55,26.56,26.53,26.55,16751.0,20.9902,20.9982,20.9744,20.9902,16751.0
2016-03-31 14:25:00,26.55,26.58,26.52,26.58,25809.0,20.9902,21.014,20.9665,21.014,25809.0
2016-03-31 14:30:00,26.58,26.6,26.55,26.59,26696.0,21.014,21.0298,20.9902,21.0219,26696.0
2016-03-31 14:35:00,26.58,26.58,26.51,26.52,52861.0,21.014,21.014,20.9586,20.9665,52861.0
2016-03-31 14:40:00,26.52,26.56,26.45,26.56,55072.0,20.9665,20.9982,20.9112,20.9982,55072.0
2016-03-31 14:45:00,26.55,26.59,26.55,26.57,31454.0,20.9902,21.0219,20.9902,21.0061,31454.0
2016-03-31 14:50:00,26.56,26.56,26.52,26.55,38382.0,20.9982,20.9982,20.9665,20.9902,38382.0
2016-03-31 14:55:00,26.54,26.57,26.51,26.55,28158.0,20.9823,21.0061,20.9586,20.9902,28158.0
2016-03-31 15:00:00,26.55,26.63,26.51,26.62,40767.0,20.9902,21.0535,20.9586,21.0456,40767.0
2016-03-31 15:05:00,26.63,26.64,26.59,26.63,31578.0,21.0535,21.0614,21.0219,21.0535,31578.0
2016-03-31 15:10:00,26.62,26.63,26.58,26.58,36812.0,21.0456,21.0535,21.014,21.014,36812.0
2016-03-31 15:15:00,26.59,26.64,26.58,26.63,36633.0,21.0219,21.0614,21.014,21.0535,36633.0
2016-03-31 15:20:00,26.63,26.65,26.59,26.63,53641.0,21.0535,21.0693,21.0219,21.0535,53641.0
2016-03-31 15:25:00,26.63,26.67,26.6,26.64,58277.0,21.0535,21.0851,21.0298,21.0614,58277.0
2016-03-31 15:30:00,26.64,26.69,26.63,26.66,77479.0,21.0614,21.1009,21.0535,21.0772,77479.0
2016-03-31 15:35:00,26.66,26.67,26.61,26.62,53291.0,21.0772,21.0851,21.0377,21.0456,53291.0
2016-03-31 15:40:00,26.62,26.65,26.59,26.59,146857.0,21.0456,21.0693,21.0219,21.0219,146857.0
2016-03-31 15:45:00,26.59,26.63,26.56,26.6,141876.0,21.0219,21.0535,20.9982,21.0298,141876.0
2016-03-31 15:50:00,26.6,26.6,26.57,26.58,106411.0,21.0298,21.0298,21.0061,21.014,106411.0
2016-03-31 15:55:00,26.58,26.6,26.56,26.57,322652.0,21.014,21.0298,20.9982,21.0061,322652.0
2016-04-01 09:30:00,26.0,26.04,25.89,25.91,413255.0,20.5554,20.587,20.4685,20.4843,413255.0
2016-04-01 09:35:00,25.91,25.96,25.73,25.85,198430.0,20.4843,20.5238,20.342,20.4368,198430.0
2016-04-01 09:40:00,25.85,26.05,25.85,25.92,164950.0,20.4368,20.595,20.4368,20.4922,164950.0
2016-04-01 09:45:00,25.9,26.2,25.9,26.16,183556.0,20.4764,20.7135,20.4764,20.6819,183556.0
2016-04-01 09:50:00,26.18,26.19,25.93,25.94,97690.0,20.6977,20.7056,20.5001,20.508,97690.0
2016-04-01 09:55:00,25.93,25.96,25.85,25.87,77303.0,20.5001,20.5238,20.4368,20.4526,77303.0
2016-04-01 10:00:00,25.86,25.86,25.63,25.64,125143.0,20.4447,20.4447,20.2629,20.2708,125143.0
2016-04-01 10:05:00,25.65,25.83,25.63,25.7,118150.0,20.2787,20.421,20.2629,20.3182,118150.0
2016-04-01 10:10:00,25.71,25.81,25.65,25.73,59329.0,20.3261,20.4052,20.2787,20.342,59329.0
2016-04-01 10:15:00,25.72,25.9,25.69,25.9,77608.0,20.3341,20.4764,20.3103,20.4764,77608.0
2016-04-01 10:20:00,25.91,25.98,25.88,25.92,42576.0,20.4843,20.5396,20.4606,20.4922,42576.0
2016-04-01 10:25:00,25.93,25.98,25.86,25.91,44710.0,20.5001,20.5396,20.4447,20.4843,44710.0
2016-04-01 10:30:00,25.92,25.95,25.88,25.94,41705.0,20.4922,20.5159,20.4606,20.508,41705.0
2016-04-01 10:35:00,25.94,26.0,25.93,25.96,96855.0,20.508,20.5554,20.5001,20.5238,96855.0
2016-04-01 10:40:00,25.96,25.99,25.85,25.86,49886.0,20.5238,20.5475,20.4368,20.4447,49886.0
2016-04-01 10:45:00,25.86,25.97,25.81,25.94,99744.0,20.4447,20.5317,20.4052,20.508,99744.0
2016-04-01 10:50:00,25.94,25.94,25.75,25.77,58985.0,20.508,20.508,20.3578,20.3736,58985.0
2016-04-01 10:55:00,25.77,25.91,25.76,25.9,38683.0,20.3736,20.4843,20.3657,20.4764,38683.0
2016-04-01 11:00:00,25.89,25.97,25.81,25.96,35830.0,20.4685,20.5317,20.4052,20.5238,35830.0
2016-04-01 11:05:00,25.96,26.0,25.91,25.99,69791.0,20.5238,20.5554,20.4843,20.5475,69791.0
2016-04-01 11:10:00,25.99,26.0,25.94,25.98,26309.0,20.5475,20.5554,20.508,20.5396,26309.0
2016-04-01 11:15:00,25.97,25.99,25.88,25.89,44197.0,20.5317,20.5475,20.4606,20.4685,44197.0
2016-04-01 11:20:00,25.89,25.96,25.87,25.95,61941.0,20.4685,20.5238,20.4526,20.5159,61941.0
2016-04-01 11:25:00,25.96,25.97,25.88,25.91,30818.0,20.5238,20.5317,20.4606,20.4843,30818.0
2016-04-01 11:30:00,25.91,25.94,25.83,25.93,46338.0,20.4843,20.508,20.421,20.5001,46338.0
2016-04-01 11:35:00,25.94,26.0,25.94,25.96,29940.0,20.508,20.5554,20.508,20.5238,29940.0
2016-04-01 11:40:00,25.95,26.0,25.92,25.96,31517.0,20.5159,20.5554,20.4922,20.5238,31517.0
2016-04-01 11:45:00,25.96,25.98,25.92,25.97,42128.0,20.5238,20.5396,20.4922,20.5317,42128.0
2016-04-01 11:50:00,25.96,26.0,25.91,25.99,38802.0,20.5238,20.5554,20.4843,20.5475,38802.0
2016-04-01 11:55:00,25.99,25.99,25.95,25.98,24704.0,20.5475,20.5475,20.5159,20.5396,24704.0
2016-04-01 12:00:00,25.99,26.0,25.88,25.98,52002.0,20.5475,20.5554,20.4606,20.5396,52002.0
2016-04-01 12:05:00,25.98,26.0,25.95,25.97,27214.0,20.5396,20.5554,20.5159,20.5317,27214.0
2016-04-01 12:10:00,25.98,26.05,25.95,26.03,45194.0,20.5396,20.595,20.5159,20.5791,45194.0
2016-04-01 12:15:00,26.03,26.06,25.98,26.02,78053.0,20.5791,20.6029,20.5396,20.5712,78053.0
2016-04-01 12:20:00,26.03,26.05,25.98,25.99,87012.0,20.5791,20.595,20.5396,20.5475,87012.0
2016-04-01 12:25:00,25.99,25.99,25.95,25.97,30644.0,20.5475,20.5475,20.5159,20.5317,30644.0
2016-04-01 12:30:00,25.97,25.98,25.76,25.83,182365.0,20.5317,20.5396,20.3657,20.421,182365.0
2016-04-01 12:35:00,25.83,26.0,25.81,26.0,44076.0,20.421,20.5554,20.4052,20.5554,44076.0
2016-04-01 12:40:00,25.99,25.99,25.9,25.9,49365.0,20.5475,20.5475,20.4764,20.4764,49365.0
2016-04-01 12:45:00,25.91,26.02,25.9,26.01,68183.0,20.4843,20.5712,20.4764,20.5633,68183.0
2016-04-01 12:50:00,26.02,26.02,25.91,25.95,31679.0,20.5712,20.5712,20.4843,20.5159,31679.0
2016-04-01 12:55:00,25.95,25.99,25.92,25.93,28318.0,20.5159,20.5475,20.4922,20.5001,28318.0
2016-04-01 13:00:00,25.93,25.99,25.93,25.98,28179.0,20.5001,20.5475,20.5001,20.5396,28179.0
2016-04-01 13:05:00,25.98,26.01,25.96,26.0,69065.0,20.5396,20.5633,20.5238,20.5554,69065.0
2016-04-01 13:10:00,26.0,26.2,25.99,26.18,109758.0,20.5554,20.7135,20.5475,20.6977,109758.0
2016-04-01 13:15:00,26.18,26.25,26.16,26.2,80841.0,20.6977,20.7531,20.6819,20.7135,80841.0
2016-04-01 13:20:00,26.2,26.25,26.19,26.23,43447.0,20.7135,20.7531,20.7056,20.7373,43447.0
2016-04-01 13:25:00,26.24,26.28,26.16,26.22,46673.0,20.7452,20.7768,20.6819,20.7294,46673.0
2016-04-01 13:30:00,26.22,26.27,26.16,26.25,36886.0,20.7294,20.7689,20.6819,20.7531,36886.0
2016-04-01 13:35:00,26.25,26.25,26.14,26.18,45836.0,20.7531,20.7531,20.6661,20.6977,45836.0
2016-04-01 13:40:00,26.19,26.21,26.15,26.21,34909.0,20.7056,20.7214,20.674,20.7214,34909.0
2016-04-01 13:45:00,26.2,26.21,26.14,26.17,27615.0,20.7135,20.7214,20.6661,20.6898,27615.0
2016-04-01 13:50:00,26.16,26.2,26.12,26.18,34698.0,20.6819,20.7135,20.6503,20.6977,34698.0
2016-04-01 13:55:00,26.17,26.21,26.13,26.14,26242.0,20.6898,20.7214,20.6582,20.6661,26242.0
2016-04-01 14:00:00,26.14,26.21,26.13,26.2,37082.0,20.6661,20.7214,20.6582,20.7135,37082.0
2016-04-01 14:05:00,26.2,26.26,26.19,26.26,29534.0,20.7135,20.761,20.7056,20.761,29534.0
2016-04-01 14:10:00,26.26,26.27,26.18,26.22,37688.0,20.761,20.7689,20.6977,20.7294,37688.0
2016-04-01 14:15:00,26.22,26.26,26.19,26.26,28733.0,20.7294,20.761,20.7056,20.761,28733.0
2016-04-01 14:20:00,26.26,26.35,26.26,26.3,86241.0,20.761,20.8321,20.761,20.7926,86241.0
2016-04-01 14:25:00,26.31,26.32,26.28,26.32,39635.0,20.8005,20.8084,20.7768,20.8084,39635.0
2016-04-01 14:30:00,26.32,26.4,26.32,26.39,38839.0,20.8084,20.8717,20.8084,20.8638,38839.0
2016-04-01 14:35:00,26.39,26.43,26.38,26.42,59404.0,20.8638,20.8954,20.8558,20.8875,59404.0
2016-04-01 14:40:00,26.42,26.42,26.37,26.39,39841.0,20.8875,20.8875,20.8479,20.8638,39841.0
2016-04-01 14:45:00,26.4,26.47,26.39,26.45,26501.0,20.8717,20.927,20.8638,20.9112,26501.0
2016-04-01 14:50:00,26.45,26.45,26.39,26.41,26993.0,20.9112,20.9112,20.8638,20.8796,26993.0
2016-04-01 14:55:00,26.42,26.46,26.4,26.41,30769.0,20.8875,20.9191,20.8717,20.8796,30769.0
2016-04-01 15:00:00,26.41,26.46,26.4,26.42,24505.0,20.8796,20.9191,20.8717,20.8875,24505.0
2016-04-01 15:05:00,26.42,26.46,26.39,26.46,55573.0,20.8875,20.9191,20.8638,20.9191,55573.0
2016-04-01 15:10:00,26.45,26.47,26.41,26.41,47701.0,20.9112,20.927,20.8796,20.8796,47701.0
2016-04-01 15:15:00,26.41,26.47,26.4,26.46,50181.0,20.8796,20.927,20.8717,20.9191,50181.0
2016-04-01 15:20:00,26.45,26.46,26.41,26.43,53031.0,20.9112,20.9191,20.8796,20.8954,53031.0
2016-04-01 15:25:00,26.43,26.46,26.41,26.44,60915.0,20.8954,20.9191,20.8796,20.9033,60915.0
2016-04-01 15:30:00,26.44,26.53,26.43,26.53,101772.0,20.9033,20.9744,20.8954,20.9744,101772.0
2016-04-01 15:35:00,26.52,26.58,26.51,26.57,126465.0,20.9665,21.014,20.9586,21.0061,126465.0
2016-04-01 15:40:00,26.57,26.6,26.52,26.59,70036.0,21.0061,21.0298,20.9665,21.0219,70036.0
2016-04-01 15:45:00,26.6,26.66,26.6,26.65,122711.0,21.0298,21.0772,21.0298,21.0693,122711.0
2016-04-01 15:50:00,26.65,26.65,26.59,26.62,128927.0,21.0693,21.0693,21.0219,21.0456,128927.0
2016-04-01 15:55:00,26.62,26.65,26.61,26.62,290112.0,21.0456,21.0693,21.0377,21.0456,290112.0
2016-04-04 09:30:00,26.6,26.61,26.3,26.34,121773.0,21.0298,21.0377,20.7926,20.8242,121773.0
2016-04-04 09:35:00,26.33,26.36,26.12,26.28,83646.0,20.8163,20.84,20.6503,20.7768,83646.0
2016-04-04 09:40:00,26.26,26.36,26.22,26.36,70227.0,20.761,20.84,20.7294,20.84,70227.0
2016-04-04 09:45:00,26.35,26.35,26.2,26.3,81674.0,20.8321,20.8321,20.7135,20.7926,81674.0
2016-04-04 09:50:00,26.31,26.39,26.24,26.29,84104.0,20.8005,20.8638,20.7452,20.7847,84104.0
2016-04-04 09:55:00,26.31,26.38,26.28,26.38,40336.0,20.8005,20.8558,20.7768,20.8558,40336.0
2016-04-04 10:00:00,26.38,26.53,26.36,26.5,70422.0,20.8558,20.9744,20.84,20.9507,70422.0
2016-04-04 10:05:00,26.5,26.52,26.42,26.45,40083.0,20.9507,20.9665,20.8875,20.9112,40083.0
2016-04-04 10:10:00,26.44,26.44,26.3,26.33,76160.0,20.9033,20.9033,20.7926,20.8163,76160.0
2016-04-04 10:15:00,26.33,26.38,26.27,26.31,57978.0,20.8163,20.8558,20.7689,20.8005,57978.0
2016-04-04 10:20:00,26.31,26.34,26.22,26.23,71243.0,20.8005,20.8242,20.7294,20.7373,71243.0
2016-04-04 10:25:00,26.23,26.28,26.14,26.27,80136.0,20.7373,20.7768,20.6661,20.7689,80136.0
2016-04-04 10:30:00,26.28,26.34,26.26,26.32,55271.0,20.7768,20.8242,20.761,20.8084,55271.0
2016-04-04 10:35:00,26.32,26.33,26.25,26.32,58484.0,20.8084,20.8163,20.7531,20.8084,58484.0
2016-04-04 10:40:00,26.32,26.46,26.31,26.43,88494.0,20.8084,20.9191,20.8005,20.8954,88494.0
2016-04-04 10:45:00,26.42,26.42,26.35,26.36,41782.0,20.8875,20.8875,20.8321,20.84,41782.0
2016-04-04 10:50:00,26.35,26.38,26.33,26.34,27894.0,20.8321,20.8558,20.8163,20.8242,27894.0
2016-04-04 10:55:00,26.35,26.42,26.31,26.42,29143.0,20.8321,20.8875,20.8005,20.8875,29143.0
2016-04-04 11:00:00,26.43,26.45,26.38,26.43,35616.0,20.8954,20.9112,20.8558,20.8954,35616.0
2016-04-04 11:05:00,26.42,26.45,26.38,26.41,33334.0,20.8875,20.9112,20.8558,20.8796,33334.0
2016-04-04 11:10:00,26.4,26.55,26.39,26.55,55467.0,20.8717,20.9902,20.8638,20.9902,55467.0
2016-04-04 11:15:00,26.55,26.6,26.54,26.6,28546.0,20.9902,21.0298,20.9823,21.0298,28546.0
2016-04-04 11:20:00,26.6,26.6,26.54,26.54,31666.0,21.0298,21.0298,20.9823,20.9823,31666.0
2016-04-04 11:25:00,26.53,26.57,26.5,26.5,24812.0,20.9744,21.0061,20.9507,20.9507,24812.0
2016-04-04 11:30:00,26.5,26.51,26.43,26.43,19425.0,20.9507,20.9586,20.8954,20.8954,19425.0
2016-04-04 11:35:00,26.42,26.48,26.4,26.44,63469.0,20.8875,20.9349,20.8717,20.9033,63469.0
2016-04-04 11:40:00,26.43,26.49,26.41,26.43,88217.0,20.8954,20.9428,20.8796,20.8954,88217.0
2016-04-04 11:45:00,26.43,26.48,26.41,26.44,47260.0,20.8954,20.9349,20.8796,20.9033,47260.0
2016-04-04 11:50:00,26.44,26.44,26.39,26.44,29895.0,20.9033,20.9033,20.8638,20.9033,29895.0
2016-04-04 11:55:00,26.44,26.44,26.38,26.41,15300.0,20.9033,20.9033,20.8558,20.8796,15300.0
2016-04-04 12:00:00,26.41,26.42,26.31,26.36,29778.0,20.8796,20.8875,20.8005,20.84,29778.0
2016-04-04 12:05:00,26.37,26.38,26.32,26.33,18908.0,20.8479,20.8558,20.8084,20.8163,18908.0
2016-04-04 12:10:00,26.32,26.33,26.3,26.32,39813.0,20.8084,20.8163,20.7926,20.8084,39813.0
2016-04-04 12:15:00,26.32,26.36,26.32,26.33,18235.0,20.8084,20.84,20.8084,20.8163,18235.0
2016-04-04 12:20:00,26.32,26.32,26.25,26.28,20107.0,20.8084,20.8084,20.7531,20.7768,20107.0
2016-04-04 12:25:00,26.29,26.36,26.28,26.33,20071.0,20.7847,20.84,20.7768,20.8163,20071.0
2016-04-04 12:30:00,26.33,26.36,26.3,26.35,12721.0,20.8163,20.84,20.7926,20.8321,12721.0
2016-04-04 12:35:00,26.34,26.35,26.27,26.28,23053.0,20.8242,20.8321,20.7689,20.7768,23053.0
2016-04-04 12:40:00,26.28,26.33,26.28,26.3,13272.0,20.7768,20.8163,20.7768,20.7926,13272.0
2016-04-04 12:45:00,26.3,26.33,26.3,26.32,9993.0,20.7926,20.8163,20.7926,20.8084,9993.0
2016-04-04 12:50:00,26.33,26.33,26.26,26.29,17757.0,20.8163,20.8163,20.761,20.7847,17757.0
2016-04-04 12:55:00,26.27,26.32,26.27,26.3,14807.0,20.7689,20.8084,20.7689,20.7926,14807.0
2016-04-04 13:00:00,26.3,26.32,26.21,26.23,53080.0,20.7926,20.8084,20.7214,20.7373,53080.0
2016-04-04 13:05:00,26.23,26.25,26.2,26.23,18975.0,20.7373,20.7531,20.7135,20.7373,18975.0
2016-04-04 13:10:00,26.22,26.29,26.22,26.28,24930.0,20.7294,20.7847,20.7294,20.7768,24930.0
2016-04-04 13:15:00,26.29,26.33,26.27,26.33,38831.0,20.7847,20.8163,20.7689,20.8163,38831.0
2016-04-04 13:20:00,26.33,26.34,26.25,26.27,40400.0,20.8163,20.8242,20.7531,20.7689,40400.0
2016-04-04 13:25:00,26.27,26.29,26.25,26.28,11803.0,20.7689,20.7847,20.7531,20.7768,11803.0
2016-04-04 13:30:00,26.27,26.35,26.26,26.27,31880.0,20.7689,20.8321,20.761,20.7689,31880.0
2016-04-04 13:35:00,26.28,26.31,26.27,26.3,16528.0,20.7768,20.8005,20.7689,20.7926,16528.0
2016-04-04 13:40:00,26.3,26.32,26.27,26.32,9795.0,20.7926,20.8084,20.7689,20.8084,9795.0
2016-04-04 13:45:00,26.31,26.33,26.28,26.29,10429.0,20.8005,20.8163,20.7768,20.7847,10429.0
2016-04-04 13:50:00,26.29,26.31,26.27,26.29,11819.0,20.7847,20.8005,20.7689,20.7847,11819.0
2016-04-04 13:55:00,26.3,26.31,26.26,26.3,15317.0,20.7926,20.8005,20.761,20.7926,15317.0
2016-04-04 14:00:00,26.3,26.33,26.27,26.31,39144.0,20.7926,20.8163,20.7689,20.8005,39144.0
2016-04-04 14:05:00,26.31,26.32,26.29,26.3,12775.0,20.8005,20.8084,20.7847,20.7926,12775.0
2016-04-04 14:10:00,26.3,26.3,26.25,26.25,22349.0,20.7926,20.7926,20.7531,20.7531,22349.0
2016-04-04 14:15:00,26.25,26.29,26.25,26.28,27515.0,20.7531,20.7847,20.7531,20.7768,27515.0
2016-04-04 14:20:00,26.28,26.28,26.23,26.27,26401.0,20.7768,20.7768,20.7373,20.7689,26401.0
2016-04-04 14:25:00,26.26,26.26,26.2,26.22,17944.0,20.761,20.761,20.7135,20.7294,17944.0
2016-04-04 14:30:00,26.21,26.27,26.2,26.27,35007.0,20.7214,20.7689,20.7135,20.7689,35007.0
2016-04-04 14:35:00,26.27,26.3,26.26,26.3,20731.0,20.7689,20.7926,20.761,20.7926,20731.0
2016-04-04 14:40:00,26.29,26.3,26.23,26.23,36431.0,20.7847,20.7926,20.7373,20.7373,36431.0
2016-04-04 14:45:00,26.24,26.24,26.21,26.22,17991.0,20.7452,20.7452,20.7214,20.7294,17991.0
2016-04-04 14:50:00,26.22,26.23,26.18,26.23,44058.0,20.7294,20.7373,20.6977,20.7373,44058.0
2016-04-04 14:55:00,26.22,26.24,26.2,26.23,41622.0,20.7294,20.7452,20.7135,20.7373,41622.0
2016-04-04 15:00:00,26.24,26.25,26.22,26.24,31005.0,20.7452,20.7531,20.7294,20.7452,31005.0
2016-04-04 15:05:00,26.24,26.27,26.21,26.22,56709.0,20.7452,20.7689,20.7214,20.7294,56709.0
2016-04-04 15:10:00,26.21,26.25,26.21,26.23,23714.0,20.7214,20.7531,20.7214,20.7373,23714.0
2016-04-04 15:15:00,26.23,26.25,26.21,26.23,33760.0,20.7373,20.7531,20.7214,20.7373,33760.0
2016-04-04 15:20:00,26.22,26.23,26.19,26.19,57768.0,20.7294,20.7373,20.7056,20.7056,57768.0
2016-04-04 15:25:00,26.19,26.22,26.17,26.21,112538.0,20.7056,20.7294,20.6898,20.7214,112538.0
2016-04-04 15:30:00,26.21,26.24,26.18,26.23,63096.0,20.7214,20.7452,20.6977,20.7373,63096.0
2016-04-04 15:35:00,26.24,26.25,26.22,26.23,86064.0,20.7452,20.7531,20.7294,20.7373,86064.0
2016-04-04 15:40:00,26.23,26.34,26.23,26.3,97422.0,20.7373,20.8242,20.7373,20.7926,97422.0
2016-04-04 15:45:00,26.3,26.33,26.27,26.27,127369.0,20.7926,20.8163,20.7689,20.7689,127369.0
2016-04-04 15:50:00,26.27,26.31,26.24,26.29,106811.0,20.7689,20.8005,20.7452,20.7847,106811.0
2016-04-04 15:55:00,26.28,26.33,26.27,26.28,252320.0,20.7768,20.8163,20.7689,20.7768,252320.0
2016-04-05 09:30:00,26.83,26.94,26.72,26.88,164271.0,21.2116,21.2986,21.1246,21.2511,164271.0
2016-04-05 09:35:00,26.87,26.96,26.68,26.8,112196.0,21.2432,21.3144,21.093,21.1879,112196.0
2016-04-05 09:40:00,26.82,26.84,26.67,26.78,77028.0,21.2037,21.2195,21.0851,21.1721,77028.0
2016-04-05 09:45:00,26.78,26.82,26.68,26.74,79798.0,21.1721,21.2037,21.093,21.1405,79798.0
2016-04-05 09:50:00,26.74,26.79,26.7,26.72,80423.0,21.1405,21.18,21.1088,21.1246,80423.0
2016-04-05 09:55:00,26.71,26.71,26.57,26.58,85131.0,21.1167,21.1167,21.0061,21.014,85131.0
2016-04-05 10:00:00,26.59,26.63,26.53,26.58,132615.0,21.0219,21.0535,20.9744,21.014,132615.0
2016-04-05 10:05:00,26.58,26.71,26.49,26.69,108448.0,21.014,21.1167,20.9428,21.1009,108448.0
2016-04-05 10:10:00,26.68,26.79,26.6,26.63,60254.0,21.093,21.18,21.0298,21.0535,60254.0
2016-04-05 10:15:00,26.64,26.75,26.64,26.68,93520.0,21.0614,21.1484,21.0614,21.093,93520.0
2016-04-05 10:20:00,26.68,26.78,26.66,26.78,71744.0,21.093,21.1721,21.0772,21.1721,71744.0
2016-04-05 10:25:00,26.79,26.89,26.76,26.89,61720.0,21.18,21.259,21.1563,21.259,61720.0
2016-04-05 10:30:00,26.89,26.96,26.83,26.96,76349.0,21.259,21.3144,21.2116,21.3144,76349.0
2016-04-05 10:35:00,26.96,26.98,26.91,26.97,43958.0,21.3144,21.3302,21.2749,21.3223,43958.0
2016-04-05 10:40:00,26.97,26.97,26.87,26.92,38456.0,21.3223,21.3223,21.2432,21.2828,38456.0
2016-04-05 10:45:00,26.93,26.96,26.89,26.94,62015.0,21.2907,21.3144,21.259,21.2986,62015.0
2016-04-05 10:50:00,26.94,27.06,26.92,27.03,90900.0,21.2986,21.3935,21.2828,21.3697,90900.0
2016-04-05 10:55:00,27.03,27.06,26.99,27.0,57954.0,21.3697,21.3935,21.3381,21.346,57954.0
2016-04-05 11:00:00,27.01,27.04,26.98,27.04,46798.0,21.3539,21.3776,21.3302,21.3776,46798.0
2016-04-05 11:05:00,27.05,27.07,27.01,27.06,47005.0,21.3855,21.4014,21.3539,21.3935,47005.0
2016-04-05 11:10:00,27.07,27.09,27.05,27.08,42126.0,21.4014,21.4172,21.3855,21.4093,42126.0
2016-04-05 11:15:00,27.07,27.13,27.05,27.11,41992.0,21.4014,21.4488,21.3855,21.433,41992.0
2016-04-05 11:20:00,27.11,27.18,27.07,27.17,74276.0,21.433,21.4883,21.4014,21.4804,74276.0
2016-04-05 11:25:00,27.16,27.22,27.13,27.22,62912.0,21.4725,21.5199,21.4488,21.5199,62912.0
2016-04-05 11:30:00,27.22,27.22,27.15,27.17,53059.0,21.5199,21.5199,21.4646,21.4804,53059.0
2016-04-05 11:35:00,27.16,27.22,27.16,27.19,50769.0,21.4725,21.5199,21.4725,21.4962,50769.0
2016-04-05 11:40:00,27.19,27.19,27.12,27.15,42076.0,21.4962,21.4962,21.4409,21.4646,42076.0
2016-04-05 11:45:00,27.16,27.21,27.16,27.2,42546.0,21.4725,21.512,21.4725,21.5041,42546.0
2016-04-05 11:50:00,27.21,27.22,27.15,27.16,50315.0,21.512,21.5199,21.4646,21.4725,50315.0
2016-04-05 11:55:00,27.16,27.19,27.1,27.13,48740.0,21.4725,21.4962,21.4251,21.4488,48740.0
2016-04-05 12:00:00,27.12,27.21,27.05,27.21,148542.0,21.4409,21.512,21.3855,21.512,148542.0
2016-04-05 12:05:00,27.21,27.21,27.14,27.16,20527.0,21.512,21.512,21.4567,21.4725,20527.0
2016-04-05 12:10:00,27.17,27.19,27.14,27.15,53278.0,21.4804,21.4962,21.4567,21.4646,53278.0
2016-04-05 12:15:00,27.15,27.17,27.08,27.1,42237.0,21.4646,21.4804,21.4093,21.4251,42237.0
2016-04-05 12:20:00,27.09,27.13,27.05,27.13,45672.0,21.4172,21.4488,21.3855,21.4488,45672.0
2016-04-05 12:25:00,27.13,27.17,27.11,27.15,41730.0,21.4488,21.4804,21.433,21.4646,41730.0
2016-04-05 12:30:00,27.15,27.18,27.13,27.14,29322.0,21.4646,21.4883,21.4488,21.4567,29322.0
2016-04-05 12:35:00,27.13,27.16,27.12,27.13,33938.0,21.4488,21.4725,21.4409,21.4488,33938.0
2016-04-05 12:40:00,27.13,27.14,27.11,27.14,32102.0,21.4488,21.4567,21.433,21.4567,32102.0
2016-04-05 12:45:00,27.14,27.15,27.09,27.09,20858.0,21.4567,21.4646,21.4172,21.4172,20858.0
2016-04-05 12:50:00,27.1,27.1,27.06,27.07,44401.0,21.4251,21.4251,21.3935,21.4014,44401.0
2016-04-05 12:55:00,27.07,27.08,27.04,27.08,34687.0,21.4014,21.4093,21.3776,21.4093,34687.0
2016-04-05 13:00:00,27.07,27.08,27.06,27.06,20140.0,21.4014,21.4093,21.3935,21.3935,20140.0
2016-04-05 13:05:00,27.06,27.13,27.05,27.12,42550.0,21.3935,21.4488,21.3855,21.4409,42550.0
2016-04-05 13:10:00,27.13,27.14,27.11,27.13,27249.0,21.4488,21.4567,21.433,21.4488,27249.0
2016-04-05 13:15:00,27.13,27.19,27.12,27.17,52219.0,21.4488,21.4962,21.4409,21.4804,52219.0
2016-04-05 13:20:00,27.17,27.18,27.14,27.17,44047.0,21.4804,21.4883,21.4567,21.4804,44047.0
2016-04-05 13:25:00,27.18,27.18,27.15,27.18,25549.0,21.4883,21.4883,21.4646,21.4883,25549.0
2016-04-05 13:30:00,27.17,27.17,27.05,27.1,76790.0,21.4804,21.4804,21.3855,21.4251,76790.0
2016-04-05 13:35:00,27.09,27.12,27.06,27.11,82447.0,21.4172,21.4409,21.3935,21.433,82447.0
2016-04-05 13:40:00,27.1,27.1,27.06,27.08,27074.0,21.4251,21.4251,21.3935,21.4093,27074.0
2016-04-05 13:45:00,27.06,27.09,27.06,27.07,29215.0,21.3935,21.4172,21.3935,21.4014,29215.0
2016-04-05 13:50:00,27.07,27.09,27.03,27.05,36057.0,21.4014,21.4172,21.3697,21.3855,36057.0
2016-04-05 13:55:00,27.05,27.12,27.05,27.1,39318.0,21.3855,21.4409,21.3855,21.4251,39318.0
2016-04-05 14:00:00,27.1,27.11,27.05,27.1,40522.0,21.4251,21.433,21.3855,21.4251,40522.0
2016-04-05 14:05:00,27.11,27.14,27.1,27.13,19765.0,21.433,21.4567,21.4251,21.4488,19765.0
2016-04-05 14:10:00,27.13,27.14,27.08,27.14,37523.0,21.4488,21.4567,21.4093,21.4567,37523.0
2016-04-05 14:15:00,27.14,27.16,27.12,27.14,27724.0,21.4567,21.4725,21.4409,21.4567,27724.0
2016-04-05 14:20:00,27.14,27.15,27.1,27.15,20219.0,21.4567,21.4646,21.4251,21.4646,20219.0
2016-04-05 14:25:00,27.14,27.17,27.12,27.16,25647.0,21.4567,21.4804,21.4409,21.4725,25647.0
2016-04-05 14:30:00,27.15,27.24,27.15,27.22,61694.0,21.4646,21.5358,21.4646,21.5199,61694.0
2016-04-05 14:35:00,27.22,27.24,27.2,27.21,64931.0,21.5199,21.5358,21.5041,21.512,64931.0
2016-04-05 14:40:00,27.21,27.25,27.19,27.22,92056.0,21.512,21.5437,21.4962,21.5199,92056.0
2016-04-05 14:45:00,27.21,27.25,27.21,27.21,29669.0,21.512,21.5437,21.512,21.512,29669.0
2016-04-05 14:50:00,27.21,27.23,27.17,27.23,42293.0,21.512,21.5279,21.4804,21.5279,42293.0
2016-04-05 14:55:00,27.23,27.24,27.21,27.22,31907.0,21.5279,21.5358,21.512,21.5199,31907.0
2016-04-05 15:00:00,27.23,27.24,27.21,27.22,38637.0,21.5279,21.5358,21.512,21.5199,38637.0
2016-04-05 15:05:00,27.22,27.29,27.22,27.27,91282.0,21.5199,21.5753,21.5199,21.5595,91282.0
2016-04-05 15:10:00,27.27,27.29,27.25,27.28,62223.0,21.5595,21.5753,21.5437,21.5674,62223.0
2016-04-05 15:15:00,27.28,27.3,27.27,27.3,41389.0,21.5674,21.5832,21.5595,21.5832,41389.0
2016-04-05 15:20:00,27.29,27.33,27.28,27.31,67270.0,21.5753,21.6069,21.5674,21.5911,67270.0
2016-04-05 15:25:00,27.3,27.33,27.3,27.32,59879.0,21.5832,21.6069,21.5832,21.599,59879.0
2016-04-05 15:30:00,27.32,27.33,27.3,27.32,49957.0,21.599,21.6069,21.5832,21.599,49957.0
2016-04-05 15:35:00,27.32,27.32,27.25,27.27,71386.0,21.599,21.599,21.5437,21.5595,71386.0
2016-04-05 15:40:00,27.28,27.3,27.19,27.26,154449.0,21.5674,21.5832,21.4962,21.5516,154449.0
2016-04-05 15:45:00,27.25,27.29,27.25,27.29,111187.0,21.5437,21.5753,21.5437,21.5753,111187.0
2016-04-05 15:50:00,27.29,27.33,27.29,27.33,157296.0,21.5753,21.6069,21.5753,21.6069,157296.0
2016-04-05 15:55:00,27.33,27.33,27.27,27.3,310405.0,21.6069,21.6069,21.5595,21.5832,310405.0
2016-04-06 09:30:00,27.0,27.28,27.0,27.22,121505.0,21.346,21.5674,21.346,21.5199,121505.0
2016-04-06 09:35:00,27.23,27.36,27.21,27.28,82240.0,21.5279,21.6306,21.512,21.5674,82240.0
2016-04-06 09:40:00,27.28,27.36,27.24,27.32,61437.0,21.5674,21.6306,21.5358,21.599,61437.0
2016-04-06 09:45:00,27.32,27.35,27.17,27.23,71469.0,21.599,21.6227,21.4804,21.5279,71469.0
2016-04-06 09:50:00,27.23,27.23,27.11,27.15,58909.0,21.5279,21.5279,21.433,21.4646,58909.0
2016-04-06 09:55:00,27.15,27.19,27.06,27.12,76685.0,21.4646,21.4962,21.3935,21.4409,76685.0
2016-04-06 10:00:00,27.13,27.16,27.08,27.13,95912.0,21.4488,21.4725,21.4093,21.4488,95912.0
2016-04-06 10:05:00,27.13,27.16,27.07,27.1,70251.0,21.4488,21.4725,21.4014,21.4251,70251.0
2016-04-06 10:10:00,27.1,27.16,27.1,27.12,61205.0,21.4251,21.4725,21.4251,21.4409,61205.0
2016-04-06 10:15:00,27.13,27.21,27.12,27.18,53158.0,21.4488,21.512,21.4409,21.4883,53158.0
2016-04-06 10:20:00,27.2,27.2,27.06,27.13,74696.0,21.5041,21.5041,21.3935,21.4488,74696.0
2016-04-06 10:25:00,27.13,27.24,27.11,27.21,37897.0,21.4488,21.5358,21.433,21.512,37897.0
2016-04-06 10:30:00,27.22,27.28,27.15,27.25,68672.0,21.5199,21.5674,21.4646,21.5437,68672.0
2016-04-06 10:35:00,27.25,27.26,27.16,27.18,38586.0,21.5437,21.5516,21.4725,21.4883,38586.0
2016-04-06 10:40:00,27.18,27.33,27.18,27.3,52138.0,21.4883,21.6069,21.4883,21.5832,52138.0
2016-04-06 10:45:00,27.31,27.35,27.3,27.33,48493.0,21.5911,21.6227,21.5832,21.6069,48493.0
2016-04-06 10:50:00,27.32,27.39,27.32,27.37,50222.0,21.599,21.6543,21.599,21.6385,50222.0
2016-04-06 10:55:00,27.36,27.39,27.33,27.38,28129.0,21.6306,21.6543,21.6069,21.6464,28129.0
2016-04-06 11:00:00,27.39,27.44,27.38,27.42,42802.0,21.6543,21.6939,21.6464,21.6781,42802.0
2016-04-06 11:05:00,27.42,27.43,27.38,27.42,47117.0,21.6781,21.686,21.6464,21.6781,47117.0
2016-04-06 11:10:00,27.42,27.45,27.4,27.42,37534.0,21.6781,21.7018,21.6623,21.6781,37534.0
2016-04-06 11:15:00,27.42,27.46,27.36,27.36,51959.0,21.6781,21.7097,21.6306,21.6306,51959.0
2016-04-06 11:20:00,27.36,27.39,27.32,27.39,38348.0,21.6306,21.6543,21.599,21.6543,38348.0
2016-04-06 11:25:00,27.4,27.42,27.38,27.39,16877.0,21.6623,21.6781,21.6464,21.6543,16877.0
2016-04-06 11:30:00,27.39,27.43,27.37,27.41,30882.0,21.6543,21.686,21.6385,21.6702,30882.0
2016-04-06 11:35:00,27.41,27.53,27.39,27.52,131765.0,21.6702,21.765,21.6543,21.7571,131765.0
2016-04-06 11:40:00,27.51,27.61,27.51,27.61,45321.0,21.7492,21.8283,21.7492,21.8283,45321.0
2016-04-06 11:45:00,27.61,27.72,27.61,27.66,120023.0,21.8283,21.9152,21.8283,21.8678,120023.0
2016-04-06 11:50:00,27.66,27.7,27.64,27.66,58553.0,21.8678,21.8994,21.852,21.8678,58553.0
2016-04-06 11:55:00,27.66,27.68,27.55,27.57,41356.0,21.8678,21.8836,21.7808,21.7967,41356.0
2016-04-06 12:00:00,27.58,27.63,27.55,27.58,43236.0,21.8046,21.8441,21.7808,21.8046,43236.0
2016-04-06 12:05:00,27.58,27.6,27.56,27.6,19145.0,21.8046,21.8204,21.7887,21.8204,19145.0
2016-04-06 12:10:00,27.59,27.59,27.52,27.55,30127.0,21.8125,21.8125,21.7571,21.7808,30127.0
2016-04-06 12:15:00,27.55,27.57,27.53,27.56,19772.0,21.7808,21.7967,21.765,21.7887,19772.0
2016-04-06 12:20:00,27.56,27.62,27.56,27.62,41630.0,21.7887,21.8362,21.7887,21.8362,41630.0
2016-04-06 12:25:00,27.61,27.65,27.59,27.6,35049.0,21.8283,21.8599,21.8125,21.8204,35049.0
2016-04-06 12:30:00,27.59,27.65,27.57,27.62,72857.0,21.8125,21.8599,21.7967,21.8362,72857.0
2016-04-06 12:35:00,27.62,27.64,27.56,27.57,42948.0,21.8362,21.852,21.7887,21.7967,42948.0
2016-04-06 12:40:00,27.56,27.56,27.52,27.55,54185.0,21.7887,21.7887,21.7571,21.7808,54185.0
2016-04-06 12:45:00,27.55,27.59,27.54,27.59,33398.0,21.7808,21.8125,21.7729,21.8125,33398.0
2016-04-06 12:50:00,27.59,27.6,27.55,27.57,30204.0,21.8125,21.8204,21.7808,21.7967,30204.0
2016-04-06 12:55:00,27.56,27.56,27.49,27.5,47506.0,21.7887,21.7887,21.7334,21.7413,47506.0
2016-04-06 13:00:00,27.51,27.56,27.5,27.54,31213.0,21.7492,21.7887,21.7413,21.7729,31213.0
2016-04-06 13:05:00,27.54,27.54,27.51,27.51,22032.0,21.7729,21.7729,21.7492,21.7492,22032.0
2016-04-06 13:10:00,27.51,27.53,27.47,27.5,35253.0,21.7492,21.765,21.7176,21.7413,35253.0
2016-04-06 13:15:00,27.49,27.52,27.48,27.49,22211.0,21.7334,21.7571,21.7255,21.7334,22211.0
2016-04-06 13:20:00,27.49,27.5,27.46,27.49,25809.0,21.7334,21.7413,21.7097,21.7334,25809.0
2016-04-06 13:25:00,27.48,27.48,27.44,27.47,32899.0,21.7255,21.7255,21.6939,21.7176,32899.0
2016-04-06 13:30:00,27.48,27.52,27.46,27.5,39236.0,21.7255,21.7571,21.7097,21.7413,39236.0
2016-04-06 13:35:00,27.5,27.52,27.46,27.47,28199.0,21.7413,21.7571,21.7097,21.7176,28199.0
2016-04-06 13:40:00,27.48,27.48,27.43,27.44,30393.0,21.7255,21.7255,21.686,21.6939,30393.0
2016-04-06 13:45:00,27.45,27.48,27.44,27.46,32348.0,21.7018,21.7255,21.6939,21.7097,32348.0
2016-04-06 13:50:00,27.46,27.47,27.41,27.43,46360.0,21.7097,21.7176,21.6702,21.686,46360.0
2016-04-06 13:55:00,27.44,27.46,27.43,27.46,17579.0,21.6939,21.7097,21.686,21.7097,17579.0
2016-04-06 14:00:00,27.46,27.57,27.29,27.48,203828.0,21.7097,21.7967,21.5753,21.7255,203828.0
2016-04-06 14:05:00,27.49,27.52,27.42,27.44,83532.0,21.7334,21.7571,21.6781,21.6939,83532.0
2016-04-06 14:10:00,27.44,27.46,27.39,27.45,46432.0,21.6939,21.7097,21.6543,21.7018,46432.0
2016-04-06 14:15:00,27.46,27.51,27.44,27.49,43018.0,21.7097,21.7492,21.6939,21.7334,43018.0
2016-04-06 14:20:00,27.49,27.49,27.43,27.43,55894.0,21.7334,21.7334,21.686,21.686,55894.0
2016-04-06 14:25:00,27.44,27.5,27.44,27.49,37479.0,21.6939,21.7413,21.6939,21.7334,37479.0
2016-04-06 14:30:00,27.5,27.55,27.49,27.55,44933.0,21.7413,21.7808,21.7334,21.7808,44933.0
2016-04-06 14:35:00,27.55,27.64,27.53,27.57,137282.0,21.7808,21.852,21.765,21.7967,137282.0
2016-04-06 14:40:00,27.57,27.58,27.54,27.54,41625.0,21.7967,21.8046,21.7729,21.7729,41625.0
2016-04-06 14:45:00,27.53,27.55,27.48,27.48,81926.0,21.765,21.7808,21.7255,21.7255,81926.0
2016-04-06 14:50:00,27.48,27.5,27.46,27.49,39611.0,21.7255,21.7413,21.7097,21.7334,39611.0
2016-04-06 14:55:00,27.48,27.5,27.46,27.48,96223.0,21.7255,21.7413,21.7097,21.7255,96223.0
2016-04-06 15:00:00,27.49,27.53,27.47,27.52,44755.0,21.7334,21.765,21.7176,21.7571,44755.0
2016-04-06 15:05:00,27.52,27.56,27.49,27.51,45633.0,21.7571,21.7887,21.7334,21.7492,45633.0
2016-04-06 15:10:00,27.51,27.52,27.46,27.51,69537.0,21.7492,21.7571,21.7097,21.7492,69537.0
2016-04-06 15:15:00,27.51,27.58,27.51,27.55,56241.0,21.7492,21.8046,21.7492,21.7808,56241.0
2016-04-06 15:20:00,27.55,27.57,27.54,27.57,35821.0,21.7808,21.7967,21.7729,21.7967,35821.0
2016-04-06 15:25:00,27.57,27.58,27.53,27.58,42689.0,21.7967,21.8046,21.765,21.8046,42689.0
2016-04-06 15:30:00,27.58,27.61,27.58,27.61,59951.0,21.8046,21.8283,21.8046,21.8283,59951.0
2016-04-06 15:35:00,27.61,27.61,27.58,27.6,52777.0,21.8283,21.8283,21.8046,21.8204,52777.0
2016-04-06 15:40:00,27.59,27.65,27.59,27.63,100958.0,21.8125,21.8599,21.8125,21.8441,100958.0
2016-04-06 15:45:00,27.64,27.67,27.62,27.63,94239.0,21.852,21.8757,21.8362,21.8441,94239.0
2016-04-06 15:50:00,27.63,27.64,27.61,27.64,85011.0,21.8441,21.852,21.8283,21.852,85011.0
2016-04-06 15:55:00,27.64,27.75,27.63,27.74,234455.0,21.852,21.939,21.8441,21.9311,234455.0
2016-04-07 09:30:00,28.12,28.38,28.09,28.25,305949.0,22.2315,22.437,22.2078,22.3343,305949.0
2016-04-07 09:35:00,28.26,28.46,28.25,28.35,206522.0,22.3422,22.5003,22.3343,22.4133,206522.0
2016-04-07 09:40:00,28.36,28.47,28.36,28.39,89392.0,22.4212,22.5082,22.4212,22.4449,89392.0
2016-04-07 09:45:00,28.39,28.55,28.39,28.51,273138.0,22.4449,22.5714,22.4449,22.5398,273138.0
2016-04-07 09:50:00,28.51,28.54,28.42,28.49,187646.0,22.5398,22.5635,22.4687,22.524,187646.0
2016-04-07 09:55:00,28.49,28.53,28.4,28.41,129925.0,22.524,22.5556,22.4528,22.4608,129925.0
2016-04-07 10:00:00,28.41,28.49,28.39,28.39,131026.0,22.4608,22.524,22.4449,22.4449,131026.0
2016-04-07 10:05:00,28.4,28.47,28.34,28.45,102662.0,22.4528,22.5082,22.4054,22.4924,102662.0
2016-04-07 10:10:00,28.45,28.47,28.37,28.43,88870.0,22.4924,22.5082,22.4291,22.4766,88870.0
2016-04-07 10:15:00,28.43,28.44,28.37,28.39,84392.0,22.4766,22.4845,22.4291,22.4449,84392.0
2016-04-07 10:20:00,28.39,28.39,28.3,28.34,73539.0,22.4449,22.4449,22.3738,22.4054,73539.0
2016-04-07 10:25:00,28.34,28.34,28.13,28.16,153807.0,22.4054,22.4054,22.2394,22.2631,153807.0
2016-04-07 10:30:00,28.17,28.22,28.15,28.21,52102.0,22.271,22.3105,22.2552,22.3026,52102.0
2016-04-07 10:35:00,28.21,28.26,28.17,28.19,105115.0,22.3026,22.3422,22.271,22.2868,105115.0
2016-04-07 10:40:00,28.18,28.26,28.17,28.24,116618.0,22.2789,22.3422,22.271,22.3264,116618.0
2016-04-07 10:45:00,28.24,28.3,28.19,28.3,130803.0,22.3264,22.3738,22.2868,22.3738,130803.0
2016-04-07 10:50:00,28.3,28.39,28.28,28.36,71934.0,22.3738,22.4449,22.358,22.4212,71934.0
2016-04-07 10:55:00,28.35,28.41,28.33,28.39,71380.0,22.4133,22.4608,22.3975,22.4449,71380.0
2016-04-07 11:00:00,28.39,28.45,28.37,28.42,89664.0,22.4449,22.4924,22.4291,22.4687,89664.0
2016-04-07 11:05:00,28.42,28.51,28.42,28.5,142375.0,22.4687,22.5398,22.4687,22.5319,142375.0
2016-04-07 11:10:00,28.5,28.51,28.39,28.4,54463.0,22.5319,22.5398,22.4449,22.4528,54463.0
2016-04-07 11:15:00,28.4,28.4,28.36,28.4,40072.0,22.4528,22.4528,22.4212,22.4528,40072.0
2016-04-07 11:20:00,28.39,28.44,28.36,28.41,46766.0,22.4449,22.4845,22.4212,22.4608,46766.0
2016-04-07 11:25:00,28.41,28.41,28.34,28.39,34268.0,22.4608,22.4608,22.4054,22.4449,34268.0
2016-04-07 11:30:00,28.39,28.42,28.21,28.22,120593.0,22.4449,22.4687,22.3026,22.3105,120593.0
2016-04-07 11:35:00,28.23,28.25,28.17,28.2,69712.0,22.3184,22.3343,22.271,22.2947,69712.0
2016-04-07 11:40:00,28.2,28.24,28.18,28.18,32121.0,22.2947,22.3264,22.2789,22.2789,32121.0
2016-04-07 11:45:00,28.19,28.2,28.13,28.14,58671.0,22.2868,22.2947,22.2394,22.2473,58671.0
2016-04-07 11:50:00,28.14,28.17,28.07,28.09,74153.0,22.2473,22.271,22.1919,22.2078,74153.0
2016-04-07 11:55:00,28.1,28.1,28.05,28.05,122988.0,22.2157,22.2157,22.1761,22.1761,122988.0
2016-04-07 12:00:00,28.05,28.09,28.03,28.07,65936.0,22.1761,22.2078,22.1603,22.1919,65936.0
2016-04-07 12:05:00,28.07,28.12,28.02,28.09,63475.0,22.1919,22.2315,22.1524,22.2078,63475.0
2016-04-07 12:10:00,28.09,28.1,28.04,28.05,35551.0,22.2078,22.2157,22.1682,22.1761,35551.0
2016-04-07 12:15:00,28.05,28.05,27.93,28.01,155607.0,22.1761,22.1761,22.0813,22.1445,155607.0
2016-04-07 12:20:00,28.02,28.03,27.94,28.03,105225.0,22.1524,22.1603,22.0892,22.1603,105225.0
2016-04-07 12:25:00,28.02,28.04,28.0,28.04,58390.0,22.1524,22.1682,22.1366,22.1682,58390.0
2016-04-07 12:30:00,28.04,28.14,28.03,28.14,87512.0,22.1682,22.2473,22.1603,22.2473,87512.0
2016-04-07 12:35:00,28.14,28.21,28.13,28.17,61829.0,22.2473,22.3026,22.2394,22.271,61829.0
2016-04-07 12:40:00,28.16,28.2,28.16,28.18,33003.0,22.2631,22.2947,22.2631,22.2789,33003.0
2016-04-07 12:45:00,28.17,28.18,28.12,28.12,32551.0,22.271,22.2789,22.2315,22.2315,32551.0
2016-04-07 12:50:00,28.12,28.16,28.11,28.11,33651.0,22.2315,22.2631,22.2236,22.2236,33651.0
2016-04-07 12:55:00,28.12,28.12,28.04,28.09,127610.0,22.2315,22.2315,22.1682,22.2078,127610.0
2016-04-07 13:00:00,28.09,28.14,28.05,28.09,59621.0,22.2078,22.2473,22.1761,22.2078,59621.0
2016-04-07 13:05:00,28.1,28.11,28.08,28.09,25521.0,22.2157,22.2236,22.1999,22.2078,25521.0
2016-04-07 13:10:00,28.09,28.1,28.06,28.06,40948.0,22.2078,22.2157,22.184,22.184,40948.0
2016-04-07 13:15:00,28.07,28.17,28.07,28.12,100526.0,22.1919,22.271,22.1919,22.2315,100526.0
2016-04-07 13:20:00,28.13,28.14,28.09,28.12,68826.0,22.2394,22.2473,22.2078,22.2315,68826.0
2016-04-07 13:25:00,28.12,28.14,28.09,28.13,28884.0,22.2315,22.2473,22.2078,22.2394,28884.0
2016-04-07 13:30:00,28.13,28.18,28.12,28.17,46473.0,22.2394,22.2789,22.2315,22.271,46473.0
2016-04-07 13:35:00,28.18,28.2,28.17,28.17,28840.0,22.2789,22.2947,22.271,22.271,28840.0
2016-04-07 13:40:00,28.18,28.19,28.15,28.16,29027.0,22.2789,22.2868,22.2552,22.2631,29027.0
2016-04-07 13:45:00,28.17,28.25,28.16,28.19,64519.0,22.271,22.3343,22.2631,22.2868,64519.0
2016-04-07 13:50:00,28.19,28.21,28.14,28.16,85075.0,22.2868,22.3026,22.2473,22.2631,85075.0
2016-04-07 13:55:00,28.16,28.17,28.13,28.13,69285.0,22.2631,22.271,22.2394,22.2394,69285.0
2016-04-07 14:00:00,28.14,28.16,28.12,28.14,22692.0,22.2473,22.2631,22.2315,22.2473,22692.0
2016-04-07 14:05:00,28.14,28.16,28.12,28.13,24420.0,22.2473,22.2631,22.2315,22.2394,24420.0
2016-04-07 14:10:00,28.12,28.17,28.12,28.15,27107.0,22.2315,22.271,22.2315,22.2552,27107.0
2016-04-07 14:15:00,28.14,28.15,28.11,28.11,18500.0,22.2473,22.2552,22.2236,22.2236,18500.0
2016-04-07 14:20:00,28.12,28.14,28.09,28.09,56459.0,22.2315,22.2473,22.2078,22.2078,56459.0
2016-04-07 14:25:00,28.09,28.15,28.09,28.11,63294.0,22.2078,22.2552,22.2078,22.2236,63294.0
2016-04-07 14:30:00,28.11,28.13,28.08,28.11,63543.0,22.2236,22.2394,22.1999,22.2236,63543.0
2016-04-07 14:35:00,28.1,28.16,28.09,28.16,56041.0,22.2157,22.2631,22.2078,22.2631,56041.0
2016-04-07 14:40:00,28.16,28.19,28.15,28.18,82283.0,22.2631,22.2868,22.2552,22.2789,82283.0
2016-04-07 14:45:00,28.18,28.21,28.16,28.2,120031.0,22.2789,22.3026,22.2631,22.2947,120031.0
2016-04-07 14:50:00,28.2,28.22,28.19,28.21,105005.0,22.2947,22.3105,22.2868,22.3026,105005.0
2016-04-07 14:55:00,28.21,28.23,28.17,28.17,97979.0,22.3026,22.3184,22.271,22.271,97979.0
2016-04-07 15:00:00,28.18,28.2,28.11,28.12,47468.0,22.2789,22.2947,22.2236,22.2315,47468.0
2016-04-07 15:05:00,28.12,28.18,28.12,28.15,62724.0,22.2315,22.2789,22.2315,22.2552,62724.0
2016-04-07 15:10:00,28.14,28.15,28.13,28.15,43645.0,22.2473,22.2552,22.2394,22.2552,43645.0
2016-04-07 15:15:00,28.14,28.15,28.1,28.12,38463.0,22.2473,22.2552,22.2157,22.2315,38463.0
2016-04-07 15:20:00,28.13,28.17,28.12,28.15,63702.0,22.2394,22.271,22.2315,22.2552,63702.0
2016-04-07 15:25:00,28.15,28.16,28.12,28.12,50469.0,22.2552,22.2631,22.2315,22.2315,50469.0
2016-04-07 15:30:00,28.13,28.16,28.11,28.12,126341.0,22.2394,22.2631,22.2236,22.2315,126341.0
2016-04-07 15:35:00,28.12,28.14,28.09,28.11,132406.0,22.2315,22.2473,22.2078,22.2236,132406.0
2016-04-07 15:40:00,28.11,28.14,28.09,28.1,122240.0,22.2236,22.2473,22.2078,22.2157,122240.0
2016-04-07 15:45:00,28.11,28.11,28.04,28.04,210406.0,22.2236,22.2236,22.1682,22.1682,210406.0
2016-04-07 15:50:00,28.04,28.05,28.0,28.0,130336.0,22.1682,22.1761,22.1366,22.1366,130336.0
2016-04-07 15:55:00,28.01,28.01,27.94,27.96,557431.0,22.1445,22.1445,22.0892,22.105,557431.0
2016-04-08 09:30:00,28.12,28.29,28.11,28.25,225301.0,22.2315,22.3659,22.2236,22.3343,225301.0
2016-04-08 09:35:00,28.26,28.39,28.22,28.36,173013.0,22.3422,22.4449,22.3105,22.4212,173013.0
2016-04-08 09:40:00,28.37,28.54,28.35,28.51,209167.0,22.4291,22.5635,22.4133,22.5398,209167.0
2016-04-08 09:45:00,28.5,28.6,28.42,28.51,251730.0,22.5319,22.611,22.4687,22.5398,251730.0
2016-04-08 09:50:00,28.5,28.6,28.44,28.45,125850.0,22.5319,22.611,22.4845,22.4924,125850.0
2016-04-08 09:55:00,28.45,28.58,28.44,28.54,133566.0,22.4924,22.5952,22.4845,22.5635,133566.0
2016-04-08 10:00:00,28.53,28.72,28.53,28.65,126295.0,22.5556,22.7058,22.5556,22.6505,126295.0
2016-04-08 10:05:00,28.66,28.79,28.65,28.79,106707.0,22.6584,22.7612,22.6505,22.7612,106707.0
2016-04-08 10:10:00,28.79,28.83,28.65,28.68,161222.0,22.7612,22.7928,22.6505,22.6742,161222.0
2016-04-08 10:15:00,28.68,28.79,28.64,28.79,120401.0,22.6742,22.7612,22.6426,22.7612,120401.0
2016-04-08 10:20:00,28.78,28.87,28.75,28.84,88320.0,22.7533,22.8244,22.7296,22.8007,88320.0
2016-04-08 10:25:00,28.83,28.88,28.73,28.81,139869.0,22.7928,22.8323,22.7137,22.777,139869.0
2016-04-08 10:30:00,28.82,28.88,28.79,28.87,115934.0,22.7849,22.8323,22.7612,22.8244,115934.0
2016-04-08 10:35:00,28.88,28.96,28.8,28.83,144792.0,22.8323,22.8956,22.7691,22.7928,144792.0
2016-04-08 10:40:00,28.83,28.9,28.83,28.85,52894.0,22.7928,22.8481,22.7928,22.8086,52894.0
2016-04-08 10:45:00,28.85,28.94,28.83,28.93,147737.0,22.8086,22.8798,22.7928,22.8719,147737.0
2016-04-08 10:50:00,28.93,29.1,28.89,29.05,249470.0,22.8719,23.0063,22.8402,22.9667,249470.0
2016-04-08 10:55:00,29.06,29.1,29.02,29.07,108660.0,22.9746,23.0063,22.943,22.9825,108660.0
2016-04-08 11:00:00,29.07,29.17,29.05,29.15,99212.0,22.9825,23.0616,22.9667,23.0458,99212.0
2016-04-08 11:05:00,29.14,29.17,29.05,29.1,92151.0,23.0379,23.0616,22.9667,23.0063,92151.0
2016-04-08 11:10:00,29.11,29.2,29.09,29.12,139328.0,23.0142,23.0853,22.9984,23.0221,139328.0
2016-04-08 11:15:00,29.13,29.18,29.09,29.11,56972.0,23.03,23.0695,22.9984,23.0142,56972.0
2016-04-08 11:20:00,29.11,29.23,29.11,29.16,96134.0,23.0142,23.109,23.0142,23.0537,96134.0
2016-04-08 11:25:00,29.16,29.21,29.14,29.2,56805.0,23.0537,23.0932,23.0379,23.0853,56805.0
2016-04-08 11:30:00,29.2,29.2,29.1,29.12,48547.0,23.0853,23.0853,23.0063,23.0221,48547.0
2016-04-08 11:35:00,29.13,29.16,29.06,29.06,52807.0,23.03,23.0537,22.9746,22.9746,52807.0
2016-04-08 11:40:00,29.06,29.12,29.05,29.08,75176.0,22.9746,23.0221,22.9667,22.9904,75176.0
2016-04-08 11:45:00,29.07,29.16,29.06,29.11,108643.0,22.9825,23.0537,22.9746,23.0142,108643.0
2016-04-08 11:50:00,29.11,29.16,29.09,29.11,121989.0,23.0142,23.0537,22.9984,23.0142,121989.0
2016-04-08 11:55:00,29.11,29.18,29.09,29.13,44451.0,23.0142,23.0695,22.9984,23.03,44451.0
2016-04-08 12:00:00,29.13,29.19,29.12,29.17,34302.0,23.03,23.0774,23.0221,23.0616,34302.0
2016-04-08 12:05:00,29.18,29.21,29.15,29.16,49796.0,23.0695,23.0932,23.0458,23.0537,49796.0
2016-04-08 12:10:00,29.16,29.23,29.15,29.2,43121.0,23.0537,23.109,23.0458,23.0853,43121.0
2016-04-08 12:15:00,29.2,29.2,29.15,29.17,53426.0,23.0853,23.0853,23.0458,23.0616,53426.0
2016-04-08 12:20:00,29.17,29.22,29.16,29.21,60828.0,23.0616,23.1011,23.0537,23.0932,60828.0
2016-04-08 12:25:00,29.21,29.29,29.21,29.25,126135.0,23.0932,23.1565,23.0932,23.1248,126135.0
2016-04-08 12:30:00,29.24,29.27,29.22,29.22,32784.0,23.1169,23.1407,23.1011,23.1011,32784.0
2016-04-08 12:35:00,29.23,29.29,29.22,29.26,53495.0,23.109,23.1565,23.1011,23.1328,53495.0
2016-04-08 12:40:00,29.27,29.29,29.24,29.27,53064.0,23.1407,23.1565,23.1169,23.1407,53064.0
2016-04-08 12:45:00,29.27,29.3,29.26,29.29,30827.0,23.1407,23.1644,23.1328,23.1565,30827.0
2016-04-08 12:50:00,29.28,29.29,29.24,29.24,36100.0,23.1486,23.1565,23.1169,23.1169,36100.0
2016-04-08 12:55:00,29.24,29.29,29.21,29.25,70561.0,23.1169,23.1565,23.0932,23.1248,70561.0
2016-04-08 13:00:00,29.25,29.3,29.22,29.24,102488.0,23.1248,23.1644,23.1011,23.1169,102488.0
2016-04-08 13:05:00,29.25,29.25,29.12,29.13,96946.0,23.1248,23.1248,23.0221,23.03,96946.0
2016-04-08 13:10:00,29.13,29.13,29.07,29.13,45424.0,23.03,23.03,22.9825,23.03,45424.0
2016-04-08 13:15:00,29.13,29.16,29.07,29.07,43182.0,23.03,23.0537,22.9825,22.9825,43182.0
2016-04-08 13:20:00,29.07,29.14,29.07,29.13,56877.0,22.9825,23.0379,22.9825,23.03,56877.0
2016-04-08 13:25:00,29.12,29.15,29.08,29.12,53270.0,23.0221,23.0458,22.9904,23.0221,53270.0
2016-04-08 13:30:00,29.12,29.16,29.1,29.15,47896.0,23.0221,23.0537,23.0063,23.0458,47896.0
2016-04-08 13:35:00,29.15,29.22,29.15,29.17,36140.0,23.0458,23.1011,23.0458,23.0616,36140.0
2016-04-08 13:40:00,29.16,29.26,29.16,29.25,90630.0,23.0537,23.1328,23.0537,23.1248,90630.0
2016-04-08 13:45:00,29.26,29.36,29.25,29.29,145428.0,23.1328,23.2118,23.1248,23.1565,145428.0
2016-04-08 13:50:00,29.29,29.31,29.19,29.23,48745.0,23.1565,23.1723,23.0774,23.109,48745.0
2016-04-08 13:55:00,29.23,29.25,29.19,29.24,51265.0,23.109,23.1248,23.0774,23.1169,51265.0
2016-04-08 14:00:00,29.23,29.28,29.22,29.24,39023.0,23.109,23.1486,23.1011,23.1169,39023.0
2016-04-08 14:05:00,29.24,29.25,29.17,29.21,54893.0,23.1169,23.1248,23.0616,23.0932,54893.0
2016-04-08 14:10:00,29.21,29.22,29.05,29.08,45901.0,23.0932,23.1011,22.9667,22.9904,45901.0
2016-04-08 14:15:00,29.08,29.12,29.07,29.08,48443.0,22.9904,23.0221,22.9825,22.9904,48443.0
2016-04-08 14:20:00,29.08,29.12,29.06,29.07,25881.0,22.9904,23.0221,22.9746,22.9825,25881.0
2016-04-08 14:25:00,29.07,29.12,29.06,29.08,41001.0,22.9825,23.0221,22.9746,22.9904,41001.0
2016-04-08 14:30:00,29.09,29.1,29.05,29.07,29729.0,22.9984,23.0063,22.9667,22.9825,29729.0
2016-04-08 14:35:00,29.08,29.13,29.06,29.07,55526.0,22.9904,23.03,22.9746,22.9825,55526.0
2016-04-08 14:40:00,29.07,29.12,29.06,29.12,21386.0,22.9825,23.0221,22.9746,23.0221,21386.0
2016-04-08 14:45:00,29.12,29.13,29.1,29.12,30477.0,23.0221,23.03,23.0063,23.0221,30477.0
2016-04-08 14:50:00,29.12,29.13,29.06,29.06,32600.0,23.0221,23.03,22.9746,22.9746,32600.0
2016-04-08 14:55:00,29.07,29.1,29.06,29.07,30122.0,22.9825,23.0063,22.9746,22.9825,30122.0
2016-04-08 15:00:00,29.07,29.09,29.06,29.08,31164.0,22.9825,22.9984,22.9746,22.9904,31164.0
2016-04-08 15:05:00,29.08,29.09,29.06,29.08,46554.0,22.9904,22.9984,22.9746,22.9904,46554.0
2016-04-08 15:10:00,29.08,29.17,29.07,29.17,63913.0,22.9904,23.0616,22.9825,23.0616,63913.0
2016-04-08 15:15:00,29.17,29.17,29.06,29.06,50748.0,23.0616,23.0616,22.9746,22.9746,50748.0
2016-04-08 15:20:00,29.07,29.15,29.06,29.13,69745.0,22.9825,23.0458,22.9746,23.03,69745.0
2016-04-08 15:25:00,29.13,29.14,29.09,29.12,53361.0,23.03,23.0379,22.9984,23.0221,53361.0
2016-04-08 15:30:00,29.12,29.13,29.07,29.09,73698.0,23.0221,23.03,22.9825,22.9984,73698.0
2016-04-08 15:35:00,29.09,29.12,29.05,29.1,66575.0,22.9984,23.0221,22.9667,23.0063,66575.0
2016-04-08 15:40:00,29.11,29.14,29.1,29.14,58749.0,23.0142,23.0379,23.0063,23.0379,58749.0
2016-04-08 15:45:00,29.13,29.14,29.09,29.11,119836.0,23.03,23.0379,22.9984,23.0142,119836.0
2016-04-08 15:50:00,29.11,29.12,29.04,29.05,136679.0,23.0142,23.0221,22.9588,22.9667,136679.0
2016-04-08 15:55:00,29.06,29.13,29.05,29.11,259992.0,22.9746,23.03,22.9667,23.0142,259992.0
2016-04-11 09:30:00,29.56,29.66,29.35,29.47,477045.0,23.3699,23.449,23.2039,23.2988,477045.0
2016-04-11 09:35:00,29.47,29.63,29.47,29.55,315962.0,23.2988,23.4253,23.2988,23.362,315962.0
2016-04-11 09:40:00,29.55,29.72,29.54,29.72,190432.0,23.362,23.4964,23.3541,23.4964,190432.0
2016-04-11 09:45:00,29.72,29.93,29.71,29.93,285459.0,23.4964,23.6625,23.4885,23.6625,285459.0
2016-04-11 09:50:00,29.92,30.07,29.9,30.06,301574.0,23.6545,23.7731,23.6387,23.7652,301574.0
2016-04-11 09:55:00,30.06,30.07,29.91,30.0,181200.0,23.7652,23.7731,23.6466,23.7178,181200.0
2016-04-11 10:00:00,30.0,30.14,30.0,30.12,233318.0,23.7178,23.8285,23.7178,23.8127,233318.0
2016-04-11 10:05:00,30.12,30.28,30.1,30.27,189843.0,23.8127,23.9392,23.7969,23.9313,189843.0
2016-04-11 10:10:00,30.27,30.45,30.25,30.36,247739.0,23.9313,24.0736,23.9154,24.0024,247739.0
2016-04-11 10:15:00,30.37,30.42,30.19,30.23,251247.0,24.0103,24.0498,23.868,23.8996,251247.0
2016-04-11 10:20:00,30.22,30.36,30.21,30.27,278660.0,23.8917,24.0024,23.8838,23.9313,278660.0
2016-04-11 10:25:00,30.27,30.39,30.21,30.36,76699.0,23.9313,24.0261,23.8838,24.0024,76699.0
2016-04-11 10:30:00,30.36,30.38,30.28,30.3,87220.0,24.0024,24.0182,23.9392,23.955,87220.0
2016-04-11 10:35:00,30.3,30.37,30.22,30.32,111279.0,23.955,24.0103,23.8917,23.9708,111279.0
2016-04-11 10:40:00,30.31,30.35,30.26,30.34,153030.0,23.9629,23.9945,23.9233,23.9866,153030.0
2016-04-11 10:45:00,30.34,30.38,30.27,30.35,112899.0,23.9866,24.0182,23.9313,23.9945,112899.0
2016-04-11 10:50:00,30.35,30.47,30.32,30.47,129346.0,23.9945,24.0894,23.9708,24.0894,129346.0
2016-04-11 10:55:00,30.47,30.52,30.4,30.45,100530.0,24.0894,24.1289,24.034,24.0736,100530.0
2016-04-11 11:00:00,30.45,30.51,30.36,30.4,165777.0,24.0736,24.121,24.0024,24.034,165777.0
2016-04-11 11:05:00,30.4,30.54,30.34,30.52,128022.0,24.034,24.1447,23.9866,24.1289,128022.0
2016-04-11 11:10:00,30.51,30.58,30.5,30.58,180566.0,24.121,24.1763,24.1131,24.1763,180566.0
2016-04-11 11:15:00,30.57,30.58,30.51,30.56,87328.0,24.1684,24.1763,24.121,24.1605,87328.0
2016-04-11 11:20:00,30.56,30.64,30.52,30.62,223990.0,24.1605,24.2238,24.1289,24.208,223990.0
2016-04-11 11:25:00,30.61,30.72,30.58,30.71,117360.0,24.2001,24.287,24.1763,24.2791,117360.0
2016-04-11 11:30:00,30.71,30.87,30.71,30.86,189822.0,24.2791,24.4056,24.2791,24.3977,189822.0
2016-04-11 11:35:00,30.87,30.92,30.85,30.9,158039.0,24.4056,24.4451,24.3898,24.4293,158039.0
2016-04-11 11:40:00,30.9,31.02,30.9,30.95,280285.0,24.4293,24.5242,24.4293,24.4689,280285.0
2016-04-11 11:45:00,30.95,30.95,30.8,30.82,136540.0,24.4689,24.4689,24.3503,24.3661,136540.0
2016-04-11 11:50:00,30.82,30.85,30.69,30.74,144581.0,24.3661,24.3898,24.2633,24.3028,144581.0
2016-04-11 11:55:00,30.74,30.79,30.73,30.76,180285.0,24.3028,24.3424,24.2949,24.3186,180285.0
2016-04-11 12:00:00,30.77,30.79,30.7,30.75,101930.0,24.3266,24.3424,24.2712,24.3107,101930.0
2016-04-11 12:05:00,30.75,30.78,30.67,30.72,89392.0,24.3107,24.3345,24.2475,24.287,89392.0
2016-04-11 12:10:00,30.73,30.76,30.6,30.66,95467.0,24.2949,24.3186,24.1922,24.2396,95467.0
2016-04-11 12:15:00,30.65,30.7,30.61,30.65,47469.0,24.2317,24.2712,24.2001,24.2317,47469.0
2016-04-11 12:20:00,30.66,30.74,30.61,30.71,61445.0,24.2396,24.3028,24.2001,24.2791,61445.0
2016-04-11 12:25:00,30.71,30.76,30.67,30.72,85425.0,24.2791,24.3186,24.2475,24.287,85425.0
2016-04-11 12:30:00,30.72,30.79,30.71,30.78,51998.0,24.287,24.3424,24.2791,24.3345,51998.0
2016-04-11 12:35:00,30.77,30.8,30.76,30.78,60118.0,24.3266,24.3503,24.3186,24.3345,60118.0
2016-04-11 12:40:00,30.78,30.83,30.77,30.8,89619.0,24.3345,24.374,24.3266,24.3503,89619.0
2016-04-11 12:45:00,30.8,30.85,30.78,30.78,50882.0,24.3503,24.3898,24.3345,24.3345,50882.0
2016-04-11 12:50:00,30.79,30.81,30.77,30.81,25519.0,24.3424,24.3582,24.3266,24.3582,25519.0
2016-04-11 12:55:00,30.81,30.9,30.81,30.88,86571.0,24.3582,24.4293,24.3582,24.4135,86571.0
2016-04-11 13:00:00,30.88,30.91,30.84,30.88,53213.0,24.4135,24.4372,24.3819,24.4135,53213.0
2016-04-11 13:05:00,30.88,30.88,30.79,30.82,55629.0,24.4135,24.4135,24.3424,24.3661,55629.0
2016-04-11 13:10:00,30.82,30.92,30.82,30.91,69929.0,24.3661,24.4451,24.3661,24.4372,69929.0
2016-04-11 13:15:00,30.9,30.96,30.85,30.93,70240.0,24.4293,24.4768,24.3898,24.453,70240.0
2016-04-11 13:20:00,30.94,30.96,30.9,30.92,47951.0,24.461,24.4768,24.4293,24.4451,47951.0
2016-04-11 13:25:00,30.92,30.93,30.85,30.88,61428.0,24.4451,24.453,24.3898,24.4135,61428.0
2016-04-11 13:30:00,30.88,30.94,30.86,30.94,69439.0,24.4135,24.461,24.3977,24.461,69439.0
2016-04-11 13:35:00,30.94,30.95,30.87,30.92,173816.0,24.461,24.4689,24.4056,24.4451,173816.0
2016-04-11 13:40:00,30.92,30.94,30.88,30.89,57590.0,24.4451,24.461,24.4135,24.4214,57590.0
2016-04-11 13:45:00,30.9,30.96,30.89,30.89,36904.0,24.4293,24.4768,24.4214,24.4214,36904.0
2016-04-11 13:50:00,30.89,30.91,30.86,30.88,44562.0,24.4214,24.4372,24.3977,24.4135,44562.0
2016-04-11 13:55:00,30.89,30.9,30.84,30.87,59228.0,24.4214,24.4293,24.3819,24.4056,59228.0
2016-04-11 14:00:00,30.86,30.86,30.82,30.83,90845.0,24.3977,24.3977,24.3661,24.374,90845.0
2016-04-11 14:05:00,30.83,30.84,30.8,30.82,48468.0,24.374,24.3819,24.3503,24.3661,48468.0
2016-04-11 14:10:00,30.81,30.88,30.81,30.83,76614.0,24.3582,24.4135,24.3582,24.374,76614.0
2016-04-11 14:15:00,30.83,30.85,30.81,30.83,80479.0,24.374,24.3898,24.3582,24.374,80479.0
2016-04-11 14:20:00,30.83,30.89,30.82,30.83,123222.0,24.374,24.4214,24.3661,24.374,123222.0
2016-04-11 14:25:00,30.83,30.88,30.83,30.86,55278.0,24.374,24.4135,24.374,24.3977,55278.0
2016-04-11 14:30:00,30.85,30.9,30.85,30.86,34958.0,24.3898,24.4293,24.3898,24.3977,34958.0
2016-04-11 14:35:00,30.86,30.95,30.84,30.95,148907.0,24.3977,24.4689,24.3819,24.4689,148907.0
2016-04-11 14:40:00,30.95,30.98,30.93,30.97,42087.0,24.4689,24.4926,24.453,24.4847,42087.0
2016-04-11 14:45:00,30.96,31.05,30.96,31.04,158682.0,24.4768,24.5479,24.4768,24.54,158682.0
2016-04-11 14:50:00,31.04,31.1,31.02,31.09,112746.0,24.54,24.5874,24.5242,24.5795,112746.0
2016-04-11 14:55:00,31.09,31.1,31.05,31.06,146581.0,24.5795,24.5874,24.5479,24.5558,146581.0
2016-04-11 15:00:00,31.07,31.07,30.97,31.0,162262.0,24.5637,24.5637,24.4847,24.5084,162262.0
2016-04-11 15:05:00,31.0,31.01,30.97,30.99,48934.0,24.5084,24.5163,24.4847,24.5005,48934.0
2016-04-11 15:10:00,30.98,30.99,30.91,30.92,58465.0,24.4926,24.5005,24.4372,24.4451,58465.0
2016-04-11 15:15:00,30.92,30.99,30.92,30.99,60790.0,24.4451,24.5005,24.4451,24.5005,60790.0
2016-04-11 15:20:00,31.0,31.03,30.97,31.03,118039.0,24.5084,24.5321,24.4847,24.5321,118039.0
2016-04-11 15:25:00,31.03,31.04,31.01,31.02,105147.0,24.5321,24.54,24.5163,24.5242,105147.0
2016-04-11 15:30:00,31.03,31.04,30.98,31.03,127305.0,24.5321,24.54,24.4926,24.5321,127305.0
2016-04-11 15:35:00,31.03,31.1,31.0,31.02,125769.0,24.5321,24.5874,24.5084,24.5242,125769.0
2016-04-11 15:40:00,31.02,31.04,30.92,30.99,195508.0,24.5242,24.54,24.4451,24.5005,195508.0
2016-04-11 15:45:00,30.98,31.03,30.96,31.03,150066.0,24.4926,24.5321,24.4768,24.5321,150066.0
2016-04-11 15:50:00,31.03,31.05,31.0,31.03,301969.0,24.5321,24.5479,24.5084,24.5321,301969.0
2016-04-11 15:55:00,31.02,31.15,31.01,31.1,641361.0,24.5242,24.627,24.5163,24.5874,641361.0
2016-04-12 09:30:00,31.23,31.25,30.75,30.82,371874.0,24.6902,24.706,24.3107,24.3661,371874.0
2016-04-12 09:35:00,30.82,30.88,30.37,30.4,345701.0,24.3661,24.4135,24.0103,24.034,345701.0
2016-04-12 09:40:00,30.39,30.63,30.32,30.44,244279.0,24.0261,24.2159,23.9708,24.0657,244279.0
2016-04-12 09:45:00,30.45,30.54,30.34,30.45,145896.0,24.0736,24.1447,23.9866,24.0736,145896.0
2016-04-12 09:50:00,30.45,30.51,30.28,30.31,171829.0,24.0736,24.121,23.9392,23.9629,171829.0
2016-04-12 09:55:00,30.3,30.3,30.0,30.0,222109.0,23.955,23.955,23.7178,23.7178,222109.0
2016-04-12 10:00:00,30.01,30.26,30.0,30.23,143331.0,23.7257,23.9233,23.7178,23.8996,143331.0
2016-04-12 10:05:00,30.23,30.38,30.14,30.29,161596.0,23.8996,24.0182,23.8285,23.9471,161596.0
2016-04-12 10:10:00,30.3,30.42,30.2,30.35,172448.0,23.955,24.0498,23.8759,23.9945,172448.0
2016-04-12 10:15:00,30.33,30.39,30.21,30.36,86593.0,23.9787,24.0261,23.8838,24.0024,86593.0
2016-04-12 10:20:00,30.37,30.56,30.37,30.55,57791.0,24.0103,24.1605,24.0103,24.1526,57791.0
2016-04-12 10:25:00,30.56,30.63,30.53,30.56,78128.0,24.1605,24.2159,24.1368,24.1605,78128.0
2016-04-12 10:30:00,30.56,30.63,30.52,30.63,72667.0,24.1605,24.2159,24.1289,24.2159,72667.0
2016-04-12 10:35:00,30.62,30.64,30.33,30.34,150901.0,24.208,24.2238,23.9787,23.9866,150901.0
2016-04-12 10:40:00,30.33,30.42,30.29,30.39,113786.0,23.9787,24.0498,23.9471,24.0261,113786.0
2016-04-12 10:45:00,30.4,30.51,30.34,30.5,125798.0,24.034,24.121,23.9866,24.1131,125798.0
2016-04-12 10:50:00,30.5,30.51,30.33,30.37,163348.0,24.1131,24.121,23.9787,24.0103,163348.0
2016-04-12 10:55:00,30.36,30.4,30.32,30.33,60257.0,24.0024,24.034,23.9708,23.9787,60257.0
2016-04-12 11:00:00,30.34,30.4,30.33,30.35,88886.0,23.9866,24.034,23.9787,23.9945,88886.0
2016-04-12 11:05:00,30.34,30.37,30.29,30.32,95107.0,23.9866,24.0103,23.9471,23.9708,95107.0
2016-04-12 11:10:00,30.32,30.41,30.31,30.39,92969.0,23.9708,24.0419,23.9629,24.0261,92969.0
2016-04-12 11:15:00,30.39,30.61,30.39,30.6,88483.0,24.0261,24.2001,24.0261,24.1922,88483.0
2016-04-12 11:20:00,30.61,30.8,30.61,30.76,75337.0,24.2001,24.3503,24.2001,24.3186,75337.0
2016-04-12 11:25:00,30.77,30.83,30.71,30.82,81542.0,24.3266,24.374,24.2791,24.3661,81542.0
2016-04-12 11:30:00,30.82,30.92,30.79,30.87,64610.0,24.3661,24.4451,24.3424,24.4056,64610.0
2016-04-12 11:35:00,30.88,31.05,30.87,31.0,124908.0,24.4135,24.5479,24.4056,24.5084,124908.0
2016-04-12 11:40:00,31.01,31.14,31.0,31.09,88818.0,24.5163,24.6191,24.5084,24.5795,88818.0
2016-04-12 11:45:00,31.1,31.11,31.01,31.07,71468.0,24.5874,24.5954,24.5163,24.5637,71468.0
2016-04-12 11:50:00,31.08,31.1,30.96,31.1,141909.0,24.5716,24.5874,24.4768,24.5874,141909.0
2016-04-12 11:55:00,31.1,31.13,31.02,31.03,76945.0,24.5874,24.6112,24.5242,24.5321,76945.0
2016-04-12 12:00:00,31.04,31.04,30.9,30.92,72123.0,24.54,24.54,24.4293,24.4451,72123.0
2016-04-12 12:05:00,30.93,30.99,30.83,30.83,46086.0,24.453,24.5005,24.374,24.374,46086.0
2016-04-12 12:10:00,30.83,30.94,30.82,30.92,65903.0,24.374,24.461,24.3661,24.4451,65903.0
2016-04-12 12:15:00,30.93,31.03,30.92,30.96,49331.0,24.453,24.5321,24.4451,24.4768,49331.0
2016-04-12 12:20:00,30.96,30.97,30.92,30.96,66101.0,24.4768,24.4847,24.4451,24.4768,66101.0
2016-04-12 12:25:00,30.95,30.98,30.91,30.92,62427.0,24.4689,24.4926,24.4372,24.4451,62427.0
2016-04-12 12:30:00,30.92,31.0,30.91,30.99,101600.0,24.4451,24.5084,24.4372,24.5005,101600.0
2016-04-12 12:35:00,30.99,31.06,30.99,31.0,83187.0,24.5005,24.5558,24.5005,24.5084,83187.0
2016-04-12 12:40:00,31.0,31.06,30.91,30.91,89687.0,24.5084,24.5558,24.4372,24.4372,89687.0
2016-04-12 12:45:00,30.9,30.95,30.87,30.94,93399.0,24.4293,24.4689,24.4056,24.461,93399.0
2016-04-12 12:50:00,30.94,30.94,30.81,30.82,107734.0,24.461,24.461,24.3582,24.3661,107734.0
2016-04-12 12:55:00,30.82,30.91,30.8,30.86,115157.0,24.3661,24.4372,24.3503,24.3977,115157.0
2016-04-12 13:00:00,30.85,30.92,30.78,30.89,90412.0,24.3898,24.4451,24.3345,24.4214,90412.0
2016-04-12 13:05:00,30.89,30.91,30.87,30.87,85514.0,24.4214,24.4372,24.4056,24.4056,85514.0
2016-04-12 13:10:00,30.87,30.9,30.84,30.86,49171.0,24.4056,24.4293,24.3819,24.3977,49171.0
2016-04-12 13:15:00,30.86,30.93,30.84,30.92,39717.0,24.3977,24.453,24.3819,24.4451,39717.0
2016-04-12 13:20:00,30.91,30.91,30.86,30.9,50644.0,24.4372,24.4372,24.3977,24.4293,50644.0
2016-04-12 13:25:00,30.89,31.02,30.88,31.02,54562.0,24.4214,24.5242,24.4135,24.5242,54562.0
2016-04-12 13:30:00,31.01,31.05,30.94,30.95,52517.0,24.5163,24.5479,24.461,24.4689,52517.0
2016-04-12 13:35:00,30.95,31.02,30.95,31.0,29959.0,24.4689,24.5242,24.4689,24.5084,29959.0
2016-04-12 13:40:00,30.99,31.06,30.93,30.93,138999.0,24.5005,24.5558,24.453,24.453,138999.0
2016-04-12 13:45:00,30.94,30.96,30.89,30.9,51122.0,24.461,24.4768,24.4214,24.4293,51122.0
2016-04-12 13:50:00,30.91,30.91,30.81,30.84,62362.0,24.4372,24.4372,24.3582,24.3819,62362.0
2016-04-12 13:55:00,30.84,30.86,30.82,30.84,79143.0,24.3819,24.3977,24.3661,24.3819,79143.0
2016-04-12 14:00:00,30.84,30.86,30.82,30.84,98580.0,24.3819,24.3977,24.3661,24.3819,98580.0
2016-04-12 14:05:00,30.84,30.91,30.82,30.91,82039.0,24.3819,24.4372,24.3661,24.4372,82039.0
2016-04-12 14:10:00,30.91,30.96,30.9,30.93,75447.0,24.4372,24.4768,24.4293,24.453,75447.0
2016-04-12 14:15:00,30.94,30.94,30.84,30.84,46093.0,24.461,24.461,24.3819,24.3819,46093.0
2016-04-12 14:20:00,30.84,30.94,30.82,30.88,72872.0,24.3819,24.461,24.3661,24.4135,72872.0
2016-04-12 14:25:00,30.89,30.9,30.84,30.85,41378.0,24.4214,24.4293,24.3819,24.3898,41378.0
2016-04-12 14:30:00,30.84,30.87,30.82,30.87,45819.0,24.3819,24.4056,24.3661,24.4056,45819.0
2016-04-12 14:35:00,30.86,30.87,30.7,30.71,154615.0,24.3977,24.4056,24.2712,24.2791,154615.0
2016-04-12 14:40:00,30.7,30.82,30.69,30.76,68332.0,24.2712,24.3661,24.2633,24.3186,68332.0
2016-04-12 14:45:00,30.75,30.78,30.69,30.7,38818.0,24.3107,24.3345,24.2633,24.2712,38818.0
2016-04-12 14:50:00,30.7,30.73,30.66,30.68,166003.0,24.2712,24.2949,24.2396,24.2554,166003.0
2016-04-12 14:55:00,30.68,30.71,30.64,30.66,97406.0,24.2554,24.2791,24.2238,24.2396,97406.0
2016-04-12 15:00:00,30.66,30.76,30.66,30.74,103741.0,24.2396,24.3186,24.2396,24.3028,103741.0
2016-04-12 15:05:00,30.74,30.8,30.73,30.8,56051.0,24.3028,24.3503,24.2949,24.3503,56051.0
2016-04-12 15:10:00,30.8,30.8,30.76,30.8,68028.0,24.3503,24.3503,24.3186,24.3503,68028.0
2016-04-12 15:15:00,30.8,30.81,30.75,30.8,62056.0,24.3503,24.3582,24.3107,24.3503,62056.0
2016-04-12 15:20:00,30.8,30.81,30.71,30.76,97120.0,24.3503,24.3582,24.2791,24.3186,97120.0
2016-04-12 15:25:00,30.77,30.77,30.67,30.69,92125.0,24.3266,24.3266,24.2475,24.2633,92125.0
2016-04-12 15:30:00,30.7,30.71,30.67,30.7,86783.0,24.2712,24.2791,24.2475,24.2712,86783.0
2016-04-12 15:35:00,30.71,30.76,30.68,30.74,198716.0,24.2791,24.3186,24.2554,24.3028,198716.0
2016-04-12 15:40:00,30.75,30.76,30.68,30.71,182001.0,24.3107,24.3186,24.2554,24.2791,182001.0
2016-04-12 15:45:00,30.71,30.72,30.69,30.69,167830.0,24.2791,24.287,24.2633,24.2633,167830.0
2016-04-12 15:50:00,30.7,30.7,30.62,30.62,265462.0,24.2712,24.2712,24.208,24.208,265462.0
2016-04-12 15:55:00,30.62,30.64,30.59,30.62,687659.0,24.208,24.2238,24.1842,24.208,687659.0
2016-04-13 09:30:00,30.41,30.47,29.62,29.72,504639.0,24.0419,24.0894,23.4174,23.4964,504639.0
2016-04-13 09:35:00,29.73,29.82,29.54,29.61,276629.0,23.5043,23.5755,23.3541,23.4095,276629.0
2016-04-13 09:40:00,29.62,29.73,29.54,29.63,224397.0,23.4174,23.5043,23.3541,23.4253,224397.0
2016-04-13 09:45:00,29.63,29.82,29.6,29.68,154153.0,23.4253,23.5755,23.4016,23.4648,154153.0
2016-04-13 09:50:00,29.68,29.72,29.58,29.67,157632.0,23.4648,23.4964,23.3857,23.4569,157632.0
2016-04-13 09:55:00,29.68,29.9,29.66,29.87,101902.0,23.4648,23.6387,23.449,23.615,101902.0
2016-04-13 10:00:00,29.87,30.03,29.81,30.01,107070.0,23.615,23.7415,23.5676,23.7257,107070.0
2016-04-13 10:05:00,30.01,30.14,29.98,30.06,105598.0,23.7257,23.8285,23.702,23.7652,105598.0
2016-04-13 10:10:00,30.05,30.27,30.01,30.21,111854.0,23.7573,23.9313,23.7257,23.8838,111854.0
2016-04-13 10:15:00,30.22,30.34,30.18,30.25,103478.0,23.8917,23.9866,23.8601,23.9154,103478.0
2016-04-13 10:20:00,30.26,30.28,30.18,30.25,75307.0,23.9233,23.9392,23.8601,23.9154,75307.0
2016-04-13 10:25:00,30.25,30.27,30.09,30.15,104833.0,23.9154,23.9313,23.7889,23.8364,104833.0
2016-04-13 10:30:00,30.14,30.15,29.92,29.98,135000.0,23.8285,23.8364,23.6545,23.702,135000.0
2016-04-13 10:35:00,29.97,29.99,29.9,29.97,89577.0,23.6941,23.7099,23.6387,23.6941,89577.0
2016-04-13 10:40:00,29.97,30.03,29.92,30.0,66302.0,23.6941,23.7415,23.6545,23.7178,66302.0
2016-04-13 10:45:00,30.0,30.09,30.0,30.02,48554.0,23.7178,23.7889,23.7178,23.7336,48554.0
2016-04-13 10:50:00,30.02,30.14,29.98,30.11,81680.0,23.7336,23.8285,23.702,23.8048,81680.0
2016-04-13 10:55:00,30.12,30.13,30.0,30.08,75213.0,23.8127,23.8206,23.7178,23.781,75213.0
2016-04-13 11:00:00,30.07,30.23,30.06,30.21,82993.0,23.7731,23.8996,23.7652,23.8838,82993.0
2016-04-13 11:05:00,30.2,30.26,30.15,30.22,50128.0,23.8759,23.9233,23.8364,23.8917,50128.0
2016-04-13 11:10:00,30.21,30.25,30.15,30.19,61913.0,23.8838,23.9154,23.8364,23.868,61913.0
2016-04-13 11:15:00,30.18,30.19,29.99,30.0,92280.0,23.8601,23.868,23.7099,23.7178,92280.0
2016-04-13 11:20:00,30.0,30.04,29.95,29.96,52557.0,23.7178,23.7494,23.6783,23.6862,52557.0
2016-04-13 11:25:00,29.96,30.01,29.91,29.91,76015.0,23.6862,23.7257,23.6466,23.6466,76015.0
2016-04-13 11:30:00,29.91,30.0,29.88,29.89,83528.0,23.6466,23.7178,23.6229,23.6308,83528.0
2016-04-13 11:35:00,29.89,29.91,29.84,29.84,89567.0,23.6308,23.6466,23.5913,23.5913,89567.0
2016-04-13 11:40:00,29.84,29.9,29.8,29.89,65017.0,23.5913,23.6387,23.5597,23.6308,65017.0
2016-04-13 11:45:00,29.88,29.94,29.86,29.9,68011.0,23.6229,23.6704,23.6071,23.6387,68011.0
2016-04-13 11:50:00,29.91,29.93,29.82,29.87,90850.0,23.6466,23.6625,23.5755,23.615,90850.0
2016-04-13 11:55:00,29.88,29.9,29.86,29.87,50840.0,23.6229,23.6387,23.6071,23.615,50840.0
2016-04-13 12:00:00,29.87,29.88,29.79,29.81,84761.0,23.615,23.6229,23.5518,23.5676,84761.0
2016-04-13 12:05:00,29.8,29.83,29.79,29.79,64391.0,23.5597,23.5834,23.5518,23.5518,64391.0
2016-04-13 12:10:00,29.79,29.92,29.79,29.89,60189.0,23.5518,23.6545,23.5518,23.6308,60189.0
2016-04-13 12:15:00,29.88,29.88,29.75,29.8,100077.0,23.6229,23.6229,23.5201,23.5597,100077.0
2016-04-13 12:20:00,29.8,29.87,29.76,29.78,61179.0,23.5597,23.615,23.5281,23.5439,61179.0
2016-04-13 12:25:00,29.78,29.85,29.76,29.83,62966.0,23.5439,23.5992,23.5281,23.5834,62966.0
2016-04-13 12:30:00,29.83,29.9,29.82,29.86,65538.0,23.5834,23.6387,23.5755,23.6071,65538.0
2016-04-13 12:35:00,29.86,29.89,29.76,29.78,156557.0,23.6071,23.6308,23.5281,23.5439,156557.0
2016-04-13 12:40:00,29.77,29.77,29.57,29.58,120588.0,23.536,23.536,23.3778,23.3857,120588.0
2016-04-13 12:45:00,29.57,29.68,29.57,29.66,89086.0,23.3778,23.4648,23.3778,23.449,89086.0
2016-04-13 12:50:00,29.66,29.76,29.65,29.74,71283.0,23.449,23.5281,23.4411,23.5122,71283.0
2016-04-13 12:55:00,29.74,29.74,29.67,29.72,74526.0,23.5122,23.5122,23.4569,23.4964,74526.0
2016-04-13 13:00:00,29.72,29.76,29.68,29.69,80192.0,23.4964,23.5281,23.4648,23.4727,80192.0
2016-04-13 13:05:00,29.69,29.7,29.64,29.66,67908.0,23.4727,23.4806,23.4332,23.449,67908.0
2016-04-13 13:10:00,29.65,29.75,29.65,29.72,72559.0,23.4411,23.5201,23.4411,23.4964,72559.0
2016-04-13 13:15:00,29.72,29.73,29.62,29.66,54509.0,23.4964,23.5043,23.4174,23.449,54509.0
2016-04-13 13:20:00,29.66,29.66,29.59,29.62,59120.0,23.449,23.449,23.3937,23.4174,59120.0
2016-04-13 13:25:00,29.62,29.72,29.61,29.67,73257.0,23.4174,23.4964,23.4095,23.4569,73257.0
2016-04-13 13:30:00,29.68,29.71,29.66,29.68,66060.0,23.4648,23.4885,23.449,23.4648,66060.0
2016-04-13 13:35:00,29.68,29.71,29.65,29.7,66130.0,23.4648,23.4885,23.4411,23.4806,66130.0
2016-04-13 13:40:00,29.7,29.7,29.66,29.68,70982.0,23.4806,23.4806,23.449,23.4648,70982.0
2016-04-13 13:45:00,29.68,29.73,29.67,29.73,83418.0,23.4648,23.5043,23.4569,23.5043,83418.0
2016-04-13 13:50:00,29.73,29.75,29.65,29.71,122803.0,23.5043,23.5201,23.4411,23.4885,122803.0
2016-04-13 13:55:00,29.7,29.73,29.66,29.69,92964.0,23.4806,23.5043,23.449,23.4727,92964.0
2016-04-13 14:00:00,29.69,29.71,29.67,29.7,57687.0,23.4727,23.4885,23.4569,23.4806,57687.0
2016-04-13 14:05:00,29.69,29.72,29.62,29.63,84972.0,23.4727,23.4964,23.4174,23.4253,84972.0
2016-04-13 14:10:00,29.62,29.65,29.57,29.58,114942.0,23.4174,23.4411,23.3778,23.3857,114942.0
2016-04-13 14:15:00,29.59,29.6,29.57,29.57,57253.0,23.3937,23.4016,23.3778,23.3778,57253.0
2016-04-13 14:20:00,29.58,29.66,29.56,29.64,82876.0,23.3857,23.449,23.3699,23.4332,82876.0
2016-04-13 14:25:00,29.63,29.64,29.57,29.57,59998.0,23.4253,23.4332,23.3778,23.3778,59998.0
2016-04-13 14:30:00,29.58,29.62,29.57,29.6,87228.0,23.3857,23.4174,23.3778,23.4016,87228.0
2016-04-13 14:35:00,29.6,29.67,29.59,29.6,102738.0,23.4016,23.4569,23.3937,23.4016,102738.0
2016-04-13 14:40:00,29.59,29.6,29.55,29.6,91473.0,23.3937,23.4016,23.362,23.4016,91473.0
2016-04-13 14:45:00,29.6,29.61,29.55,29.59,84854.0,23.4016,23.4095,23.362,23.3937,84854.0
2016-04-13 14:50:00,29.59,29.62,29.56,29.57,71379.0,23.3937,23.4174,23.3699,23.3778,71379.0
2016-04-13 14:55:00,29.57,29.61,29.56,29.56,65488.0,23.3778,23.4095,23.3699,23.3699,65488.0
2016-04-13 15:00:00,29.56,29.56,29.52,29.55,119405.0,23.3699,23.3699,23.3383,23.362,119405.0
2016-04-13 15:05:00,29.56,29.6,29.53,29.53,75459.0,23.3699,23.4016,23.3462,23.3462,75459.0
2016-04-13 15:10:00,29.53,29.54,29.4,29.4,125083.0,23.3462,23.3541,23.2434,23.2434,125083.0
2016-04-13 15:15:00,29.4,29.45,29.38,29.45,132670.0,23.2434,23.283,23.2276,23.283,132670.0
2016-04-13 15:20:00,29.45,29.46,29.38,29.4,119028.0,23.283,23.2909,23.2276,23.2434,119028.0
2016-04-13 15:25:00,29.39,29.42,29.36,29.37,120873.0,23.2355,23.2593,23.2118,23.2197,120873.0
2016-04-13 15:30:00,29.37,29.4,29.35,29.4,150695.0,23.2197,23.2434,23.2039,23.2434,150695.0
2016-04-13 15:35:00,29.4,29.49,29.39,29.47,167423.0,23.2434,23.3146,23.2355,23.2988,167423.0
2016-04-13 15:40:00,29.46,29.55,29.46,29.54,163433.0,23.2909,23.362,23.2909,23.3541,163433.0
2016-04-13 15:45:00,29.55,29.56,29.5,29.52,217785.0,23.362,23.3699,23.3225,23.3383,217785.0
2016-04-13 15:50:00,29.52,29.54,29.51,29.54,228529.0,23.3383,23.3541,23.3304,23.3541,228529.0
2016-04-13 15:55:00,29.54,29.54,29.43,29.48,911381.0,23.3541,23.3541,23.2672,23.3067,911381.0
2016-04-14 09:30:00,29.52,29.64,29.28,29.35,258353.0,23.3383,23.4332,23.1486,23.2039,258353.0
2016-04-14 09:35:00,29.35,29.54,29.23,29.46,101822.0,23.2039,23.3541,23.109,23.2909,101822.0
2016-04-14 09:40:00,29.45,29.51,29.35,29.37,75297.0,23.283,23.3304,23.2039,23.2197,75297.0
2016-04-14 09:45:00,29.36,29.38,29.22,29.24,90417.0,23.2118,23.2276,23.1011,23.1169,90417.0
2016-04-14 09:50:00,29.24,29.27,29.07,29.1,309938.0,23.1169,23.1407,22.9825,23.0063,309938.0
2016-04-14 09:55:00,29.1,29.29,29.09,29.29,156165.0,23.0063,23.1565,22.9984,23.1565,156165.0
2016-04-14 10:00:00,29.29,29.33,29.1,29.17,220006.0,23.1565,23.1881,23.0063,23.0616,220006.0
2016-04-14 10:05:00,29.18,29.21,29.01,29.01,146556.0,23.0695,23.0932,22.9351,22.9351,146556.0
2016-04-14 10:10:00,29.02,29.12,28.97,29.01,89831.0,22.943,23.0221,22.9035,22.9351,89831.0
2016-04-14 10:15:00,29.0,29.21,28.98,29.2,70983.0,22.9272,23.0932,22.9114,23.0853,70983.0
2016-04-14 10:20:00,29.2,29.23,29.15,29.19,41086.0,23.0853,23.109,23.0458,23.0774,41086.0
2016-04-14 10:25:00,29.19,29.2,29.01,29.03,117091.0,23.0774,23.0853,22.9351,22.9509,117091.0
2016-04-14 10:30:00,29.04,29.09,28.95,28.95,200953.0,22.9588,22.9984,22.8877,22.8877,200953.0
2016-04-14 10:35:00,28.94,29.04,28.91,28.96,144425.0,22.8798,22.9588,22.856,22.8956,144425.0
2016-04-14 10:40:00,28.97,29.08,28.96,29.05,52851.0,22.9035,22.9904,22.8956,22.9667,52851.0
2016-04-14 10:45:00,29.06,29.08,29.02,29.05,35470.0,22.9746,22.9904,22.943,22.9667,35470.0
2016-04-14 10:50:00,29.04,29.06,28.98,29.02,106641.0,22.9588,22.9746,22.9114,22.943,106641.0
2016-04-14 10:55:00,29.03,29.03,28.94,28.95,49437.0,22.9509,22.9509,22.8798,22.8877,49437.0
2016-04-14 11:00:00,28.95,29.0,28.86,28.88,137284.0,22.8877,22.9272,22.8165,22.8323,137284.0
2016-04-14 11:05:00,28.87,28.88,28.76,28.78,235514.0,22.8244,22.8323,22.7375,22.7533,235514.0
2016-04-14 11:10:00,28.79,28.84,28.76,28.76,141491.0,22.7612,22.8007,22.7375,22.7375,141491.0
2016-04-14 11:15:00,28.76,28.81,28.73,28.74,88960.0,22.7375,22.777,22.7137,22.7216,88960.0
2016-04-14 11:20:00,28.74,28.76,28.63,28.65,96085.0,22.7216,22.7375,22.6347,22.6505,96085.0
2016-04-14 11:25:00,28.65,28.68,28.64,28.68,78961.0,22.6505,22.6742,22.6426,22.6742,78961.0
2016-04-14 11:30:00,28.67,28.71,28.63,28.65,80589.0,22.6663,22.6979,22.6347,22.6505,80589.0
2016-04-14 11:35:00,28.64,28.65,28.61,28.62,71522.0,22.6426,22.6505,22.6189,22.6268,71522.0
2016-04-14 11:40:00,28.61,28.62,28.48,28.48,117100.0,22.6189,22.6268,22.5161,22.5161,117100.0
2016-04-14 11:45:00,28.49,28.52,28.41,28.42,109326.0,22.524,22.5477,22.4608,22.4687,109326.0
2016-04-14 11:50:00,28.42,28.43,28.33,28.35,125937.0,22.4687,22.4766,22.3975,22.4133,125937.0
2016-04-14 11:55:00,28.36,28.4,28.28,28.39,144314.0,22.4212,22.4528,22.358,22.4449,144314.0
2016-04-14 12:00:00,28.39,28.4,28.34,28.39,134413.0,22.4449,22.4528,22.4054,22.4449,134413.0
2016-04-14 12:05:00,28.38,28.47,28.38,28.45,71044.0,22.437,22.5082,22.437,22.4924,71044.0
2016-04-14 12:10:00,28.45,28.47,28.39,28.45,89823.0,22.4924,22.5082,22.4449,22.4924,89823.0
2016-04-14 12:15:00,28.45,28.45,28.36,28.36,51186.0,22.4924,22.4924,22.4212,22.4212,51186.0
2016-04-14 12:20:00,28.36,28.36,28.28,28.3,112015.0,22.4212,22.4212,22.358,22.3738,112015.0
2016-04-14 12:25:00,28.31,28.33,28.27,28.29,78109.0,22.3817,22.3975,22.3501,22.3659,78109.0
2016-04-14 12:30:00,28.29,28.34,28.25,28.33,60491.0,22.3659,22.4054,22.3343,22.3975,60491.0
2016-04-14 12:35:00,28.34,28.34,28.29,28.32,39210.0,22.4054,22.4054,22.3659,22.3896,39210.0
2016-04-14 12:40:00,28.31,28.38,28.31,28.38,30427.0,22.3817,22.437,22.3817,22.437,30427.0
2016-04-14 12:45:00,28.37,28.37,28.31,28.34,32800.0,22.4291,22.4291,22.3817,22.4054,32800.0
2016-04-14 12:50:00,28.34,28.48,28.3,28.48,153341.0,22.4054,22.5161,22.3738,22.5161,153341.0
2016-04-14 12:55:00,28.47,28.48,28.43,28.44,91572.0,22.5082,22.5161,22.4766,22.4845,91572.0
2016-04-14 13:00:00,28.44,28.48,28.41,28.48,67495.0,22.4845,22.5161,22.4608,22.5161,67495.0
2016-04-14 13:05:00,28.48,28.49,28.46,28.49,60270.0,22.5161,22.524,22.5003,22.524,60270.0
2016-04-14 13:10:00,28.48,28.56,28.48,28.51,62693.0,22.5161,22.5793,22.5161,22.5398,62693.0
2016-04-14 13:15:00,28.52,28.53,28.44,28.47,48244.0,22.5477,22.5556,22.4845,22.5082,48244.0
2016-04-14 13:20:00,28.46,28.49,28.44,28.46,60224.0,22.5003,22.524,22.4845,22.5003,60224.0
2016-04-14 13:25:00,28.47,28.48,28.43,28.44,27462.0,22.5082,22.5161,22.4766,22.4845,27462.0
2016-04-14 13:30:00,28.44,28.46,28.41,28.41,64284.0,22.4845,22.5003,22.4608,22.4608,64284.0
2016-04-14 13:35:00,28.4,28.44,28.39,28.42,146560.0,22.4528,22.4845,22.4449,22.4687,146560.0
2016-04-14 13:40:00,28.43,28.52,28.4,28.52,82532.0,22.4766,22.5477,22.4528,22.5477,82532.0
2016-04-14 13:45:00,28.51,28.52,28.47,28.52,96618.0,22.5398,22.5477,22.5082,22.5477,96618.0
2016-04-14 13:50:00,28.52,28.63,28.51,28.63,80034.0,22.5477,22.6347,22.5398,22.6347,80034.0
2016-04-14 13:55:00,28.62,28.63,28.53,28.55,90576.0,22.6268,22.6347,22.5556,22.5714,90576.0
2016-04-14 14:00:00,28.55,28.59,28.52,28.55,45091.0,22.5714,22.6031,22.5477,22.5714,45091.0
2016-04-14 14:05:00,28.54,28.56,28.51,28.55,62212.0,22.5635,22.5793,22.5398,22.5714,62212.0
2016-04-14 14:10:00,28.55,28.71,28.54,28.69,62824.0,22.5714,22.6979,22.5635,22.6821,62824.0
2016-04-14 14:15:00,28.68,28.68,28.56,28.58,53469.0,22.6742,22.6742,22.5793,22.5952,53469.0
2016-04-14 14:20:00,28.58,28.68,28.57,28.63,77445.0,22.5952,22.6742,22.5872,22.6347,77445.0
2016-04-14 14:25:00,28.63,28.71,28.61,28.71,110468.0,22.6347,22.6979,22.6189,22.6979,110468.0
2016-04-14 14:30:00,28.71,28.85,28.67,28.85,172608.0,22.6979,22.8086,22.6663,22.8086,172608.0
2016-04-14 14:35:00,28.84,28.86,28.79,28.8,107904.0,22.8007,22.8165,22.7612,22.7691,107904.0
2016-04-14 14:40:00,28.79,28.84,28.78,28.79,97132.0,22.7612,22.8007,22.7533,22.7612,97132.0
2016-04-14 14:45:00,28.8,28.82,28.73,28.74,54968.0,22.7691,22.7849,22.7137,22.7216,54968.0
2016-04-14 14:50:00,28.74,28.74,28.62,28.65,84854.0,22.7216,22.7216,22.6268,22.6505,84854.0
2016-04-14 14:55:00,28.65,28.65,28.59,28.63,115427.0,22.6505,22.6505,22.6031,22.6347,115427.0
2016-04-14 15:00:00,28.62,28.7,28.62,28.62,65495.0,22.6268,22.69,22.6268,22.6268,65495.0
2016-04-14 15:05:00,28.63,28.63,28.53,28.53,61189.0,22.6347,22.6347,22.5556,22.5556,61189.0
2016-04-14 15:10:00,28.54,28.62,28.53,28.58,47561.0,22.5635,22.6268,22.5556,22.5952,47561.0
2016-04-14 15:15:00,28.59,28.61,28.53,28.55,100897.0,22.6031,22.6189,22.5556,22.5714,100897.0
2016-04-14 15:20:00,28.55,28.56,28.49,28.5,99505.0,22.5714,22.5793,22.524,22.5319,99505.0
2016-04-14 15:25:00,28.51,28.55,28.46,28.54,95665.0,22.5398,22.5714,22.5003,22.5635,95665.0
2016-04-14 15:30:00,28.54,28.59,28.53,28.57,105874.0,22.5635,22.6031,22.5556,22.5872,105874.0
2016-04-14 15:35:00,28.57,28.64,28.56,28.64,75546.0,22.5872,22.6426,22.5793,22.6426,75546.0
2016-04-14 15:40:00,28.64,28.66,28.62,28.64,86198.0,22.6426,22.6584,22.6268,22.6426,86198.0
2016-04-14 15:45:00,28.64,28.65,28.59,28.61,158893.0,22.6426,22.6505,22.6031,22.6189,158893.0
2016-04-14 15:50:00,28.61,28.66,28.6,28.63,151035.0,22.6189,22.6584,22.611,22.6347,151035.0
2016-04-14 15:55:00,28.63,28.71,28.58,28.7,397362.0,22.6347,22.6979,22.5952,22.69,397362.0
2016-04-15 09:30:00,28.95,29.02,28.83,28.85,373258.0,22.8877,22.943,22.7928,22.8086,373258.0
2016-04-15 09:35:00,28.87,29.05,28.74,28.93,92122.0,22.8244,22.9667,22.7216,22.8719,92122.0
2016-04-15 09:40:00,28.92,28.92,28.75,28.75,62090.0,22.864,22.864,22.7296,22.7296,62090.0
2016-04-15 09:45:00,28.74,28.79,28.61,28.7,127046.0,22.7216,22.7612,22.6189,22.69,127046.0
2016-04-15 09:50:00,28.68,28.7,28.51,28.58,99960.0,22.6742,22.69,22.5398,22.5952,99960.0
2016-04-15 09:55:00,28.58,28.7,28.56,28.6,56910.0,22.5952,22.69,22.5793,22.611,56910.0
2016-04-15 10:00:00,28.6,28.92,28.6,28.91,97034.0,22.611,22.864,22.611,22.856,97034.0
2016-04-15 10:05:00,28.91,29.03,28.9,28.99,97857.0,22.856,22.9509,22.8481,22.9193,97857.0
2016-04-15 10:10:00,28.98,29.07,28.9,29.07,120914.0,22.9114,22.9825,22.8481,22.9825,120914.0
2016-04-15 10:15:00,29.06,29.14,29.0,29.12,121369.0,22.9746,23.0379,22.9272,23.0221,121369.0
2016-04-15 10:20:00,29.12,29.2,29.09,29.14,130109.0,23.0221,23.0853,22.9984,23.0379,130109.0
2016-04-15 10:25:00,29.14,29.21,29.03,29.2,143449.0,23.0379,23.0932,22.9509,23.0853,143449.0
2016-04-15 10:30:00,29.2,29.26,29.13,29.17,126078.0,23.0853,23.1328,23.03,23.0616,126078.0
2016-04-15 10:35:00,29.17,29.24,29.11,29.23,115411.0,23.0616,23.1169,23.0142,23.109,115411.0
2016-04-15 10:40:00,29.23,29.25,29.09,29.12,122809.0,23.109,23.1248,22.9984,23.0221,122809.0
2016-04-15 10:45:00,29.12,29.17,29.09,29.1,44519.0,23.0221,23.0616,22.9984,23.0063,44519.0
2016-04-15 10:50:00,29.09,29.17,29.08,29.16,110892.0,22.9984,23.0616,22.9904,23.0537,110892.0
2016-04-15 10:55:00,29.16,29.16,29.05,29.06,94052.0,23.0537,23.0537,22.9667,22.9746,94052.0
2016-04-15 11:00:00,29.06,29.1,29.03,29.07,44986.0,22.9746,23.0063,22.9509,22.9825,44986.0
2016-04-15 11:05:00,29.06,29.08,29.0,29.03,66803.0,22.9746,22.9904,22.9272,22.9509,66803.0
2016-04-15 11:10:00,29.03,29.04,28.95,28.99,91592.0,22.9509,22.9588,22.8877,22.9193,91592.0
2016-04-15 11:15:00,28.99,29.03,28.96,29.02,43256.0,22.9193,22.9509,22.8956,22.943,43256.0
2016-04-15 11:20:00,29.01,29.08,29.01,29.06,53812.0,22.9351,22.9904,22.9351,22.9746,53812.0
2016-04-15 11:25:00,29.05,29.06,28.97,29.01,46092.0,22.9667,22.9746,22.9035,22.9351,46092.0
2016-04-15 11:30:00,29.02,29.13,28.99,29.12,37430.0,22.943,23.03,22.9193,23.0221,37430.0
2016-04-15 11:35:00,29.11,29.15,29.06,29.09,42629.0,23.0142,23.0458,22.9746,22.9984,42629.0
2016-04-15 11:40:00,29.09,29.26,29.06,29.24,131681.0,22.9984,23.1328,22.9746,23.1169,131681.0
2016-04-15 11:45:00,29.23,29.24,29.17,29.22,89768.0,23.109,23.1169,23.0616,23.1011,89768.0
2016-04-15 11:50:00,29.22,29.27,29.2,29.25,49138.0,23.1011,23.1407,23.0853,23.1248,49138.0
2016-04-15 11:55:00,29.24,29.29,29.22,29.26,76910.0,23.1169,23.1565,23.1011,23.1328,76910.0
2016-04-15 12:00:00,29.25,29.37,29.23,29.33,67470.0,23.1248,23.2197,23.109,23.1881,67470.0
2016-04-15 12:05:00,29.33,29.35,29.25,29.29,58013.0,23.1881,23.2039,23.1248,23.1565,58013.0
2016-04-15 12:10:00,29.3,29.34,29.27,29.34,39245.0,23.1644,23.196,23.1407,23.196,39245.0
2016-04-15 12:15:00,29.34,29.39,29.3,29.3,47513.0,23.196,23.2355,23.1644,23.1644,47513.0
2016-04-15 12:20:00,29.3,29.37,29.28,29.36,32007.0,23.1644,23.2197,23.1486,23.2118,32007.0
2016-04-15 12:25:00,29.36,29.39,29.32,29.39,44292.0,23.2118,23.2355,23.1802,23.2355,44292.0
2016-04-15 12:30:00,29.4,29.47,29.38,29.45,45430.0,23.2434,23.2988,23.2276,23.283,45430.0
2016-04-15 12:35:00,29.46,29.46,29.35,29.41,48639.0,23.2909,23.2909,23.2039,23.2513,48639.0
2016-04-15 12:40:00,29.4,29.43,29.28,29.32,88828.0,23.2434,23.2672,23.1486,23.1802,88828.0
2016-04-15 12:45:00,29.32,29.37,29.29,29.31,33418.0,23.1802,23.2197,23.1565,23.1723,33418.0
2016-04-15 12:50:00,29.31,29.33,29.23,29.23,35044.0,23.1723,23.1881,23.109,23.109,35044.0
2016-04-15 12:55:00,29.24,29.3,29.21,29.3,60270.0,23.1169,23.1644,23.0932,23.1644,60270.0
2016-04-15 13:00:00,29.3,29.36,29.28,29.35,32240.0,23.1644,23.2118,23.1486,23.2039,32240.0
2016-04-15 13:05:00,29.35,29.39,29.31,29.38,42270.0,23.2039,23.2355,23.1723,23.2276,42270.0
2016-04-15 13:10:00,29.39,29.39,29.27,29.28,48410.0,23.2355,23.2355,23.1407,23.1486,48410.0
2016-04-15 13:15:00,29.28,29.31,29.24,29.29,36035.0,23.1486,23.1723,23.1169,23.1565,36035.0
2016-04-15 13:20:00,29.29,29.34,29.28,29.33,36934.0,23.1565,23.196,23.1486,23.1881,36934.0
2016-04-15 13:25:00,29.33,29.36,29.29,29.32,43765.0,23.1881,23.2118,23.1565,23.1802,43765.0
2016-04-15 13:30:00,29.31,29.32,29.19,29.28,55837.0,23.1723,23.1802,23.0774,23.1486,55837.0
2016-04-15 13:35:00,29.29,29.29,29.22,29.26,35164.0,23.1565,23.1565,23.1011,23.1328,35164.0
2016-04-15 13:40:00,29.26,29.26,29.12,29.15,57162.0,23.1328,23.1328,23.0221,23.0458,57162.0
2016-04-15 13:45:00,29.15,29.21,29.13,29.21,32381.0,23.0458,23.0932,23.03,23.0932,32381.0
2016-04-15 13:50:00,29.21,29.25,29.2,29.25,38259.0,23.0932,23.1248,23.0853,23.1248,38259.0
2016-04-15 13:55:00,29.25,29.25,29.17,29.19,45619.0,23.1248,23.1248,23.0616,23.0774,45619.0
2016-04-15 14:00:00,29.18,29.23,29.17,29.17,36934.0,23.0695,23.109,23.0616,23.0616,36934.0
2016-04-15 14:05:00,29.18,29.21,29.13,29.17,48026.0,23.0695,23.0932,23.03,23.0616,48026.0
2016-04-15 14:10:00,29.18,29.28,29.17,29.24,53788.0,23.0695,23.1486,23.0616,23.1169,53788.0
2016-04-15 14:15:00,29.24,29.29,29.21,29.27,38359.0,23.1169,23.1565,23.0932,23.1407,38359.0
2016-04-15 14:20:00,29.27,29.32,29.24,29.31,44553.0,23.1407,23.1802,23.1169,23.1723,44553.0
2016-04-15 14:25:00,29.3,29.37,29.3,29.33,48788.0,23.1644,23.2197,23.1644,23.1881,48788.0
2016-04-15 14:30:00,29.34,29.34,29.26,29.3,52778.0,23.196,23.196,23.1328,23.1644,52778.0
2016-04-15 14:35:00,29.3,29.35,29.29,29.33,134583.0,23.1644,23.2039,23.1565,23.1881,134583.0
2016-04-15 14:40:00,29.34,29.34,29.2,29.23,96334.0,23.196,23.196,23.0853,23.109,96334.0
2016-04-15 14:45:00,29.23,29.31,29.22,29.3,43378.0,23.109,23.1723,23.1011,23.1644,43378.0
2016-04-15 14:50:00,29.3,29.36,29.27,29.34,89173.0,23.1644,23.2118,23.1407,23.196,89173.0
2016-04-15 14:55:00,29.35,29.42,29.33,29.41,111253.0,23.2039,23.2593,23.1881,23.2513,111253.0
2016-04-15 15:00:00,29.42,29.44,29.34,29.36,107325.0,23.2593,23.2751,23.196,23.2118,107325.0
2016-04-15 15:05:00,29.37,29.39,29.3,29.32,40510.0,23.2197,23.2355,23.1644,23.1802,40510.0
2016-04-15 15:10:00,29.32,29.42,29.32,29.4,94821.0,23.1802,23.2593,23.1802,23.2434,94821.0
2016-04-15 15:15:00,29.41,29.42,29.38,29.41,38235.0,23.2513,23.2593,23.2276,23.2513,38235.0
2016-04-15 15:20:00,29.42,29.43,29.38,29.42,73363.0,23.2593,23.2672,23.2276,23.2593,73363.0
2016-04-15 15:25:00,29.42,29.43,29.38,29.39,80206.0,23.2593,23.2672,23.2276,23.2355,80206.0
2016-04-15 15:30:00,29.39,29.4,29.33,29.35,57680.0,23.2355,23.2434,23.1881,23.2039,57680.0
2016-04-15 15:35:00,29.35,29.38,29.33,29.36,51037.0,23.2039,23.2276,23.1881,23.2118,51037.0
2016-04-15 15:40:00,29.36,29.38,29.32,29.38,72644.0,23.2118,23.2276,23.1802,23.2276,72644.0
2016-04-15 15:45:00,29.38,29.39,29.33,29.34,123318.0,23.2276,23.2355,23.1881,23.196,123318.0
2016-04-15 15:50:00,29.34,29.35,29.33,29.35,112670.0,23.196,23.2039,23.1881,23.2039,112670.0
2016-04-15 15:55:00,29.35,29.42,29.34,29.4,394739.0,23.2039,23.2593,23.196,23.2434,394739.0
2016-04-18 09:30:00,29.28,29.53,29.26,29.3,269782.0,23.1486,23.3462,23.1328,23.1644,269782.0
2016-04-18 09:35:00,29.3,29.47,29.26,29.37,100224.0,23.1644,23.2988,23.1328,23.2197,100224.0
2016-04-18 09:40:00,29.37,29.47,29.21,29.21,264227.0,23.2197,23.2988,23.0932,23.0932,264227.0
2016-04-18 09:45:00,29.21,29.29,29.14,29.2,229856.0,23.0932,23.1565,23.0379,23.0853,229856.0
2016-04-18 09:50:00,29.2,29.2,28.98,29.08,154782.0,23.0853,23.0853,22.9114,22.9904,154782.0
2016-04-18 09:55:00,29.09,29.12,28.89,28.89,118817.0,22.9984,23.0221,22.8402,22.8402,118817.0
2016-04-18 10:00:00,28.89,28.95,28.8,28.86,108953.0,22.8402,22.8877,22.7691,22.8165,108953.0
2016-04-18 10:05:00,28.89,29.09,28.89,29.04,152606.0,22.8402,22.9984,22.8402,22.9588,152606.0
2016-04-18 10:10:00,29.03,29.19,29.03,29.17,83674.0,22.9509,23.0774,22.9509,23.0616,83674.0
2016-04-18 10:15:00,29.17,29.17,28.98,29.0,94739.0,23.0616,23.0616,22.9114,22.9272,94739.0
2016-04-18 10:20:00,29.0,29.18,28.92,29.17,70658.0,22.9272,23.0695,22.864,23.0616,70658.0
2016-04-18 10:25:00,29.16,29.16,29.06,29.13,44349.0,23.0537,23.0537,22.9746,23.03,44349.0
2016-04-18 10:30:00,29.13,29.22,29.12,29.2,60283.0,23.03,23.1011,23.0221,23.0853,60283.0
2016-04-18 10:35:00,29.21,29.27,29.17,29.24,56937.0,23.0932,23.1407,23.0616,23.1169,56937.0
2016-04-18 10:40:00,29.23,29.24,29.14,29.16,74611.0,23.109,23.1169,23.0379,23.0537,74611.0
2016-04-18 10:45:00,29.16,29.2,29.06,29.08,78940.0,23.0537,23.0853,22.9746,22.9904,78940.0
2016-04-18 10:50:00,29.09,29.22,29.08,29.17,57894.0,22.9984,23.1011,22.9904,23.0616,57894.0
2016-04-18 10:55:00,29.18,29.22,29.12,29.17,76052.0,23.0695,23.1011,23.0221,23.0616,76052.0
2016-04-18 11:00:00,29.17,29.23,29.13,29.13,51052.0,23.0616,23.109,23.03,23.03,51052.0
2016-04-18 11:05:00,29.14,29.14,29.03,29.03,42722.0,23.0379,23.0379,22.9509,22.9509,42722.0
2016-04-18 11:10:00,29.03,29.18,29.03,29.17,47918.0,22.9509,23.0695,22.9509,23.0616,47918.0
2016-04-18 11:15:00,29.17,29.21,29.13,29.21,64461.0,23.0616,23.0932,23.03,23.0932,64461.0
2016-04-18 11:20:00,29.21,29.25,29.18,29.23,75047.0,23.0932,23.1248,23.0695,23.109,75047.0
2016-04-18 11:25:00,29.23,29.25,29.19,29.23,70108.0,23.109,23.1248,23.0774,23.109,70108.0
2016-04-18 11:30:00,29.23,29.26,29.18,29.25,61224.0,23.109,23.1328,23.0695,23.1248,61224.0
2016-04-18 11:35:00,29.26,29.32,29.25,29.31,68477.0,23.1328,23.1802,23.1248,23.1723,68477.0
2016-04-18 11:40:00,29.33,29.37,29.31,29.35,50468.0,23.1881,23.2197,23.1723,23.2039,50468.0
2016-04-18 11:45:00,29.35,29.35,29.17,29.19,69484.0,23.2039,23.2039,23.0616,23.0774,69484.0
2016-04-18 11:50:00,29.2,29.25,29.13,29.2,53550.0,23.0853,23.1248,23.03,23.0853,53550.0
2016-04-18 11:55:00,29.19,29.26,29.18,29.19,70429.0,23.0774,23.1328,23.0695,23.0774,70429.0
2016-04-18 12:00:00,29.2,29.22,29.14,29.2,45023.0,23.0853,23.1011,23.0379,23.0853,45023.0
2016-04-18 12:05:00,29.21,29.24,29.11,29.12,76818.0,23.0932,23.1169,23.0142,23.0221,76818.0
2016-04-18 12:10:00,29.13,29.26,29.12,29.26,46159.0,23.03,23.1328,23.0221,23.1328,46159.0
2016-04-18 12:15:00,29.26,29.26,29.2,29.2,36711.0,23.1328,23.1328,23.0853,23.0853,36711.0
2016-04-18 12:20:00,29.21,29.26,29.21,29.23,30978.0,23.0932,23.1328,23.0932,23.109,30978.0
2016-04-18 12:25:00,29.23,29.25,29.18,29.18,43091.0,23.109,23.1248,23.0695,23.0695,43091.0
2016-04-18 12:30:00,29.17,29.22,29.13,29.21,49114.0,23.0616,23.1011,23.03,23.0932,49114.0
2016-04-18 12:35:00,29.21,29.22,29.16,29.16,28707.0,23.0932,23.1011,23.0537,23.0537,28707.0
2016-04-18 12:40:00,29.16,29.2,29.15,29.15,29011.0,23.0537,23.0853,23.0458,23.0458,29011.0
2016-04-18 12:45:00,29.14,29.19,29.13,29.19,31293.0,23.0379,23.0774,23.03,23.0774,31293.0
2016-04-18 12:50:00,29.18,29.22,29.15,29.21,26455.0,23.0695,23.1011,23.0458,23.0932,26455.0
2016-04-18 12:55:00,29.21,29.25,29.21,29.23,27988.0,23.0932,23.1248,23.0932,23.109,27988.0
2016-04-18 13:00:00,29.23,29.35,29.23,29.34,50920.0,23.109,23.2039,23.109,23.196,50920.0
2016-04-18 13:05:00,29.34,29.37,29.31,29.32,22527.0,23.196,23.2197,23.1723,23.1802,22527.0
2016-04-18 13:10:00,29.32,29.32,29.25,29.27,47977.0,23.1802,23.1802,23.1248,23.1407,47977.0
2016-04-18 13:15:00,29.26,29.31,29.24,29.29,24779.0,23.1328,23.1723,23.1169,23.1565,24779.0
2016-04-18 13:20:00,29.29,29.32,29.27,29.3,27538.0,23.1565,23.1802,23.1407,23.1644,27538.0
2016-04-18 13:25:00,29.3,29.31,29.27,29.27,14204.0,23.1644,23.1723,23.1407,23.1407,14204.0
2016-04-18 13:30:00,29.27,29.32,29.26,29.3,15379.0,23.1407,23.1802,23.1328,23.1644,15379.0
2016-04-18 13:35:00,29.31,29.32,29.27,29.29,20147.0,23.1723,23.1802,23.1407,23.1565,20147.0
2016-04-18 13:40:00,29.3,29.31,29.24,29.26,27157.0,23.1644,23.1723,23.1169,23.1328,27157.0
2016-04-18 13:45:00,29.26,29.29,29.24,29.27,27452.0,23.1328,23.1565,23.1169,23.1407,27452.0
2016-04-18 13:50:00,29.27,29.34,29.27,29.34,47688.0,23.1407,23.196,23.1407,23.196,47688.0
2016-04-18 13:55:00,29.34,29.4,29.33,29.4,93711.0,23.196,23.2434,23.1881,23.2434,93711.0
2016-04-18 14:00:00,29.4,29.41,29.3,29.34,56435.0,23.2434,23.2513,23.1644,23.196,56435.0
2016-04-18 14:05:00,29.34,29.4,29.32,29.35,97055.0,23.196,23.2434,23.1802,23.2039,97055.0
2016-04-18 14:10:00,29.36,29.36,29.27,29.29,49267.0,23.2118,23.2118,23.1407,23.1565,49267.0
2016-04-18 14:15:00,29.29,29.32,29.25,29.26,50053.0,23.1565,23.1802,23.1248,23.1328,50053.0
2016-04-18 14:20:00,29.25,29.32,29.24,29.28,61643.0,23.1248,23.1802,23.1169,23.1486,61643.0
2016-04-18 14:25:00,29.27,29.33,29.25,29.25,49098.0,23.1407,23.1881,23.1248,23.1248,49098.0
2016-04-18 14:30:00,29.25,29.26,29.2,29.2,42826.0,23.1248,23.1328,23.0853,23.0853,42826.0
2016-04-18 14:35:00,29.21,29.26,29.2,29.23,64873.0,23.0932,23.1328,23.0853,23.109,64873.0
2016-04-18 14:40:00,29.23,29.23,29.18,29.21,38562.0,23.109,23.109,23.0695,23.0932,38562.0
2016-04-18 14:45:00,29.22,29.24,29.2,29.23,45079.0,23.1011,23.1169,23.0853,23.109,45079.0
2016-04-18 14:50:00,29.24,29.25,29.2,29.23,75621.0,23.1169,23.1248,23.0853,23.109,75621.0
2016-04-18 14:55:00,29.24,29.33,29.22,29.32,97912.0,23.1169,23.1881,23.1011,23.1802,97912.0
2016-04-18 15:00:00,29.33,29.4,29.3,29.34,65464.0,23.1881,23.2434,23.1644,23.196,65464.0
2016-04-18 15:05:00,29.34,29.38,29.33,29.36,43153.0,23.196,23.2276,23.1881,23.2118,43153.0
2016-04-18 15:10:00,29.36,29.37,29.31,29.36,47404.0,23.2118,23.2197,23.1723,23.2118,47404.0
2016-04-18 15:15:00,29.37,29.4,29.35,29.39,36816.0,23.2197,23.2434,23.2039,23.2355,36816.0
2016-04-18 15:20:00,29.4,29.4,29.36,29.38,73316.0,23.2434,23.2434,23.2118,23.2276,73316.0
2016-04-18 15:25:00,29.38,29.41,29.37,29.41,70336.0,23.2276,23.2513,23.2197,23.2513,70336.0
2016-04-18 15:30:00,29.41,29.42,29.38,29.42,69877.0,23.2513,23.2593,23.2276,23.2593,69877.0
2016-04-18 15:35:00,29.42,29.43,29.39,29.41,56768.0,23.2593,23.2672,23.2355,23.2513,56768.0
2016-04-18 15:40:00,29.41,29.44,29.38,29.42,88123.0,23.2513,23.2751,23.2276,23.2593,88123.0
2016-04-18 15:45:00,29.42,29.44,29.38,29.43,125254.0,23.2593,23.2751,23.2276,23.2672,125254.0
2016-04-18 15:50:00,29.43,29.45,29.43,29.45,104292.0,23.2672,23.283,23.2672,23.283,104292.0
2016-04-18 15:55:00,29.45,29.48,29.43,29.46,240350.0,23.283,23.3067,23.2672,23.2909,240350.0
2016-04-19 09:30:00,30.28,30.98,30.09,30.97,433936.0,23.9392,24.4926,23.7889,24.4847,433936.0
2016-04-19 09:35:00,30.97,31.11,30.33,30.4,399206.0,24.4847,24.5954,23.9787,24.034,399206.0
2016-04-19 09:40:00,30.42,30.44,30.17,30.34,188584.0,24.0498,24.0657,23.8522,23.9866,188584.0
2016-04-19 09:45:00,30.33,30.4,30.2,30.4,134887.0,23.9787,24.034,23.8759,24.034,134887.0
2016-04-19 09:50:00,30.4,30.48,30.35,30.42,93012.0,24.034,24.0973,23.9945,24.0498,93012.0
2016-04-19 09:55:00,30.43,30.51,30.29,30.51,130095.0,24.0577,24.121,23.9471,24.121,130095.0
2016-04-19 10:00:00,30.51,30.74,30.51,30.71,267755.0,24.121,24.3028,24.121,24.2791,267755.0
2016-04-19 10:05:00,30.73,30.9,30.65,30.9,246161.0,24.2949,24.4293,24.2317,24.4293,246161.0
2016-04-19 10:10:00,30.9,30.96,30.83,30.83,222465.0,24.4293,24.4768,24.374,24.374,222465.0
2016-04-19 10:15:00,30.83,30.91,30.72,30.74,142347.0,24.374,24.4372,24.287,24.3028,142347.0
2016-04-19 10:20:00,30.75,30.88,30.74,30.82,211040.0,24.3107,24.4135,24.3028,24.3661,211040.0
2016-04-19 10:25:00,30.82,30.88,30.71,30.72,93955.0,24.3661,24.4135,24.2791,24.287,93955.0
2016-04-19 10:30:00,30.72,30.89,30.72,30.78,98617.0,24.287,24.4214,24.287,24.3345,98617.0
2016-04-19 10:35:00,30.78,30.88,30.78,30.87,95814.0,24.3345,24.4135,24.3345,24.4056,95814.0
2016-04-19 10:40:00,30.87,30.9,30.78,30.79,119824.0,24.4056,24.4293,24.3345,24.3424,119824.0
2016-04-19 10:45:00,30.79,30.82,30.7,30.71,75915.0,24.3424,24.3661,24.2712,24.2791,75915.0
2016-04-19 10:50:00,30.72,30.79,30.68,30.74,43744.0,24.287,24.3424,24.2554,24.3028,43744.0
2016-04-19 10:55:00,30.74,30.78,30.71,30.72,76998.0,24.3028,24.3345,24.2791,24.287,76998.0
2016-04-19 11:00:00,30.72,30.82,30.72,30.82,58252.0,24.287,24.3661,24.287,24.3661,58252.0
2016-04-19 11:05:00,30.83,30.9,30.8,30.86,108911.0,24.374,24.4293,24.3503,24.3977,108911.0
2016-04-19 11:10:00,30.87,30.88,30.79,30.81,51382.0,24.4056,24.4135,24.3424,24.3582,51382.0
2016-04-19 11:15:00,30.8,30.82,30.78,30.79,47564.0,24.3503,24.3661,24.3345,24.3424,47564.0
2016-04-19 11:20:00,30.79,30.87,30.78,30.86,84043.0,24.3424,24.4056,24.3345,24.3977,84043.0
2016-04-19 11:25:00,30.85,30.89,30.83,30.84,81046.0,24.3898,24.4214,24.374,24.3819,81046.0
2016-04-19 11:30:00,30.83,30.83,30.73,30.83,78907.0,24.374,24.374,24.2949,24.374,78907.0
2016-04-19 11:35:00,30.84,30.91,30.81,30.87,77173.0,24.3819,24.4372,24.3582,24.4056,77173.0
2016-04-19 11:40:00,30.87,30.93,30.83,30.83,101789.0,24.4056,24.453,24.374,24.374,101789.0
2016-04-19 11:45:00,30.83,30.83,30.7,30.75,121026.0,24.374,24.374,24.2712,24.3107,121026.0
2016-04-19 11:50:00,30.75,30.78,30.69,30.71,76740.0,24.3107,24.3345,24.2633,24.2791,76740.0
2016-04-19 11:55:00,30.71,30.72,30.66,30.71,69502.0,24.2791,24.287,24.2396,24.2791,69502.0
2016-04-19 12:00:00,30.71,30.76,30.69,30.74,63507.0,24.2791,24.3186,24.2633,24.3028,63507.0
2016-04-19 12:05:00,30.75,30.76,30.7,30.75,67655.0,24.3107,24.3186,24.2712,24.3107,67655.0
2016-04-19 12:10:00,30.74,30.77,30.57,30.58,72525.0,24.3028,24.3266,24.1684,24.1763,72525.0
2016-04-19 12:15:00,30.57,30.6,30.49,30.52,57603.0,24.1684,24.1922,24.1052,24.1289,57603.0
2016-04-19 12:20:00,30.52,30.55,30.43,30.54,81044.0,24.1289,24.1526,24.0577,24.1447,81044.0
2016-04-19 12:25:00,30.54,30.56,30.5,30.51,59790.0,24.1447,24.1605,24.1131,24.121,59790.0
2016-04-19 12:30:00,30.5,30.59,30.46,30.58,56831.0,24.1131,24.1842,24.0815,24.1763,56831.0
2016-04-19 12:35:00,30.59,30.61,30.53,30.61,45878.0,24.1842,24.2001,24.1368,24.2001,45878.0
2016-04-19 12:40:00,30.61,30.66,30.59,30.63,63395.0,24.2001,24.2396,24.1842,24.2159,63395.0
2016-04-19 12:45:00,30.63,30.63,30.57,30.61,50089.0,24.2159,24.2159,24.1684,24.2001,50089.0
2016-04-19 12:50:00,30.62,30.69,30.6,30.67,40908.0,24.208,24.2633,24.1922,24.2475,40908.0
2016-04-19 12:55:00,30.68,30.71,30.66,30.7,48581.0,24.2554,24.2791,24.2396,24.2712,48581.0
2016-04-19 13:00:00,30.7,30.73,30.68,30.71,45140.0,24.2712,24.2949,24.2554,24.2791,45140.0
2016-04-19 13:05:00,30.7,30.71,30.65,30.68,66208.0,24.2712,24.2791,24.2317,24.2554,66208.0
2016-04-19 13:10:00,30.68,30.75,30.65,30.74,59702.0,24.2554,24.3107,24.2317,24.3028,59702.0
2016-04-19 13:15:00,30.74,30.79,30.7,30.79,53778.0,24.3028,24.3424,24.2712,24.3424,53778.0
2016-04-19 13:20:00,30.79,30.8,30.77,30.78,38122.0,24.3424,24.3503,24.3266,24.3345,38122.0
2016-04-19 13:25:00,30.78,30.81,30.72,30.79,70974.0,24.3345,24.3582,24.287,24.3424,70974.0
2016-04-19 13:30:00,30.78,30.78,30.71,30.76,55651.0,24.3345,24.3345,24.2791,24.3186,55651.0
2016-04-19 13:35:00,30.75,30.81,30.71,30.8,45594.0,24.3107,24.3582,24.2791,24.3503,45594.0
2016-04-19 13:40:00,30.8,30.88,30.8,30.84,57208.0,24.3503,24.4135,24.3503,24.3819,57208.0
2016-04-19 13:45:00,30.85,30.89,30.8,30.8,49781.0,24.3898,24.4214,24.3503,24.3503,49781.0
2016-04-19 13:50:00,30.8,30.83,30.78,30.83,32944.0,24.3503,24.374,24.3345,24.374,32944.0
2016-04-19 13:55:00,30.82,30.85,30.76,30.8,53588.0,24.3661,24.3898,24.3186,24.3503,53588.0
2016-04-19 14:00:00,30.79,30.88,30.78,30.88,48656.0,24.3424,24.4135,24.3345,24.4135,48656.0
2016-04-19 14:05:00,30.87,30.92,30.84,30.89,56707.0,24.4056,24.4451,24.3819,24.4214,56707.0
2016-04-19 14:10:00,30.89,30.9,30.81,30.81,41328.0,24.4214,24.4293,24.3582,24.3582,41328.0
2016-04-19 14:15:00,30.81,30.85,30.76,30.85,67409.0,24.3582,24.3898,24.3186,24.3898,67409.0
2016-04-19 14:20:00,30.85,30.88,30.75,30.82,48755.0,24.3898,24.4135,24.3107,24.3661,48755.0
2016-04-19 14:25:00,30.83,30.88,30.83,30.88,38781.0,24.374,24.4135,24.374,24.4135,38781.0
2016-04-19 14:30:00,30.88,30.93,30.86,30.93,49137.0,24.4135,24.453,24.3977,24.453,49137.0
2016-04-19 14:35:00,30.93,30.93,30.86,30.92,56349.0,24.453,24.453,24.3977,24.4451,56349.0
2016-04-19 14:40:00,30.91,30.97,30.9,30.97,42207.0,24.4372,24.4847,24.4293,24.4847,42207.0
2016-04-19 14:45:00,30.97,30.99,30.94,30.98,50664.0,24.4847,24.5005,24.461,24.4926,50664.0
2016-04-19 14:50:00,30.98,31.0,30.94,30.99,57225.0,24.4926,24.5084,24.461,24.5005,57225.0
2016-04-19 14:55:00,30.98,30.99,30.9,30.93,38592.0,24.4926,24.5005,24.4293,24.453,38592.0
2016-04-19 15:00:00,30.94,30.98,30.91,30.96,58764.0,24.461,24.4926,24.4372,24.4768,58764.0
2016-04-19 15:05:00,30.97,30.97,30.9,30.96,32330.0,24.4847,24.4847,24.4293,24.4768,32330.0
2016-04-19 15:10:00,30.96,30.98,30.91,30.98,38703.0,24.4768,24.4926,24.4372,24.4926,38703.0
2016-04-19 15:15:00,30.98,31.0,30.88,30.93,169966.0,24.4926,24.5084,24.4135,24.453,169966.0
2016-04-19 15:20:00,30.93,30.99,30.92,30.99,54828.0,24.453,24.5005,24.4451,24.5005,54828.0
2016-04-19 15:25:00,30.99,30.99,30.96,30.96,78686.0,24.5005,24.5005,24.4768,24.4768,78686.0
2016-04-19 15:30:00,30.96,30.99,30.94,30.95,119078.0,24.4768,24.5005,24.461,24.4689,119078.0
2016-04-19 15:35:00,30.96,31.03,30.95,31.0,197405.0,24.4768,24.5321,24.4689,24.5084,197405.0
2016-04-19 15:40:00,31.01,31.03,30.93,30.95,121498.0,24.5163,24.5321,24.453,24.4689,121498.0
2016-04-19 15:45:00,30.94,30.95,30.88,30.88,127015.0,24.461,24.4689,24.4135,24.4135,127015.0
2016-04-19 15:50:00,30.88,30.92,30.87,30.91,172966.0,24.4135,24.4451,24.4056,24.4372,172966.0
2016-04-19 15:55:00,30.91,30.93,30.87,30.9,434480.0,24.4372,24.453,24.4056,24.4293,434480.0
2016-04-20 09:30:00,30.77,30.84,30.68,30.76,193340.0,24.3266,24.3819,24.2554,24.3186,193340.0
2016-04-20 09:35:00,30.78,30.99,30.71,30.78,85687.0,24.3345,24.5005,24.2791,24.3345,85687.0
2016-04-20 09:40:00,30.79,31.0,30.79,30.99,54451.0,24.3424,24.5084,24.3424,24.5005,54451.0
2016-04-20 09:45:00,31.0,31.0,30.89,30.93,95509.0,24.5084,24.5084,24.4214,24.453,95509.0
2016-04-20 09:50:00,30.94,31.2,30.94,31.19,127642.0,24.461,24.6665,24.461,24.6586,127642.0
2016-04-20 09:55:00,31.19,31.31,31.17,31.23,106592.0,24.6586,24.7535,24.6428,24.6902,106592.0
2016-04-20 10:00:00,31.22,31.22,30.93,30.96,88225.0,24.6823,24.6823,24.453,24.4768,88225.0
2016-04-20 10:05:00,30.96,30.96,30.64,30.75,99968.0,24.4768,24.4768,24.2238,24.3107,99968.0
2016-04-20 10:10:00,30.74,30.91,30.73,30.86,66815.0,24.3028,24.4372,24.2949,24.3977,66815.0
2016-04-20 10:15:00,30.85,30.86,30.64,30.65,54858.0,24.3898,24.3977,24.2238,24.2317,54858.0
2016-04-20 10:20:00,30.65,30.79,30.61,30.78,86984.0,24.2317,24.3424,24.2001,24.3345,86984.0
2016-04-20 10:25:00,30.78,30.91,30.78,30.89,79378.0,24.3345,24.4372,24.3345,24.4214,79378.0
2016-04-20 10:30:00,30.9,30.92,30.79,30.82,64321.0,24.4293,24.4451,24.3424,24.3661,64321.0
2016-04-20 10:35:00,30.82,30.94,30.81,30.94,58081.0,24.3661,24.461,24.3582,24.461,58081.0
2016-04-20 10:40:00,30.94,31.02,30.89,31.01,51566.0,24.461,24.5242,24.4214,24.5163,51566.0
2016-04-20 10:45:00,31.0,31.02,30.88,30.95,69433.0,24.5084,24.5242,24.4135,24.4689,69433.0
2016-04-20 10:50:00,30.95,31.01,30.92,30.97,67733.0,24.4689,24.5163,24.4451,24.4847,67733.0
2016-04-20 10:55:00,30.97,31.04,30.95,31.01,46101.0,24.4847,24.54,24.4689,24.5163,46101.0
2016-04-20 11:00:00,31.01,31.1,30.99,31.1,126694.0,24.5163,24.5874,24.5005,24.5874,126694.0
2016-04-20 11:05:00,31.1,31.25,31.1,31.24,161416.0,24.5874,24.706,24.5874,24.6981,161416.0
2016-04-20 11:10:00,31.24,31.4,31.24,31.37,121540.0,24.6981,24.8246,24.6981,24.8009,121540.0
2016-04-20 11:15:00,31.37,31.46,31.32,31.37,138693.0,24.8009,24.8721,24.7614,24.8009,138693.0
2016-04-20 11:20:00,31.38,31.39,31.31,31.34,97166.0,24.8088,24.8167,24.7535,24.7772,97166.0
2016-04-20 11:25:00,31.33,31.36,31.29,31.29,69861.0,24.7693,24.793,24.7377,24.7377,69861.0
2016-04-20 11:30:00,31.28,31.35,31.25,31.34,74020.0,24.7298,24.7851,24.706,24.7772,74020.0
2016-04-20 11:35:00,31.34,31.34,31.25,31.28,48504.0,24.7772,24.7772,24.706,24.7298,48504.0
2016-04-20 11:40:00,31.28,31.45,31.27,31.44,78705.0,24.7298,24.8642,24.7218,24.8562,78705.0
2016-04-20 11:45:00,31.43,31.49,31.37,31.42,70627.0,24.8483,24.8958,24.8009,24.8404,70627.0
2016-04-20 11:50:00,31.41,31.46,31.38,31.41,47919.0,24.8325,24.8721,24.8088,24.8325,47919.0
2016-04-20 11:55:00,31.41,31.41,31.28,31.32,80671.0,24.8325,24.8325,24.7298,24.7614,80671.0
2016-04-20 12:00:00,31.33,31.37,31.23,31.25,86776.0,24.7693,24.8009,24.6902,24.706,86776.0
2016-04-20 12:05:00,31.25,31.44,31.24,31.42,49264.0,24.706,24.8562,24.6981,24.8404,49264.0
2016-04-20 12:10:00,31.42,31.52,31.35,31.5,130290.0,24.8404,24.9195,24.7851,24.9037,130290.0
2016-04-20 12:15:00,31.49,31.6,31.46,31.57,89594.0,24.8958,24.9827,24.8721,24.959,89594.0
2016-04-20 12:20:00,31.57,31.61,31.52,31.53,89590.0,24.959,24.9906,24.9195,24.9274,89590.0
2016-04-20 12:25:00,31.53,31.6,31.52,31.53,83043.0,24.9274,24.9827,24.9195,24.9274,83043.0
2016-04-20 12:30:00,31.54,31.66,31.52,31.64,95033.0,24.9353,25.0302,24.9195,25.0144,95033.0
2016-04-20 12:35:00,31.64,31.69,31.59,31.64,67306.0,25.0144,25.0539,24.9748,25.0144,67306.0
2016-04-20 12:40:00,31.65,31.68,31.63,31.66,79243.0,25.0223,25.046,25.0065,25.0302,79243.0
2016-04-20 12:45:00,31.65,31.65,31.56,31.6,42590.0,25.0223,25.0223,24.9511,24.9827,42590.0
2016-04-20 12:50:00,31.59,31.68,31.58,31.67,51366.0,24.9748,25.046,24.9669,25.0381,51366.0
2016-04-20 12:55:00,31.68,31.68,31.46,31.48,91284.0,25.046,25.046,24.8721,24.8879,91284.0
2016-04-20 13:00:00,31.48,31.61,31.46,31.59,51569.0,24.8879,24.9906,24.8721,24.9748,51569.0
2016-04-20 13:05:00,31.6,31.67,31.56,31.65,54622.0,24.9827,25.0381,24.9511,25.0223,54622.0
2016-04-20 13:10:00,31.65,31.73,31.64,31.72,58305.0,25.0223,25.0855,25.0144,25.0776,58305.0
2016-04-20 13:15:00,31.71,31.75,31.6,31.6,57607.0,25.0697,25.1013,24.9827,24.9827,57607.0
2016-04-20 13:20:00,31.59,31.6,31.45,31.48,71294.0,24.9748,24.9827,24.8642,24.8879,71294.0
2016-04-20 13:25:00,31.49,31.54,31.46,31.53,44140.0,24.8958,24.9353,24.8721,24.9274,44140.0
2016-04-20 13:30:00,31.53,31.61,31.52,31.53,67418.0,24.9274,24.9906,24.9195,24.9274,67418.0
2016-04-20 13:35:00,31.53,31.54,31.48,31.5,64056.0,24.9274,24.9353,24.8879,24.9037,64056.0
2016-04-20 13:40:00,31.49,31.54,31.47,31.48,59822.0,24.8958,24.9353,24.88,24.8879,59822.0
2016-04-20 13:45:00,31.49,31.57,31.47,31.53,82321.0,24.8958,24.959,24.88,24.9274,82321.0
2016-04-20 13:50:00,31.52,31.53,31.46,31.46,295244.0,24.9195,24.9274,24.8721,24.8721,295244.0
2016-04-20 13:55:00,31.47,31.47,31.43,31.45,51814.0,24.88,24.88,24.8483,24.8642,51814.0
2016-04-20 14:00:00,31.45,31.47,31.42,31.43,168269.0,24.8642,24.88,24.8404,24.8483,168269.0
2016-04-20 14:05:00,31.44,31.45,31.35,31.38,103168.0,24.8562,24.8642,24.7851,24.8088,103168.0
2016-04-20 14:10:00,31.38,31.39,31.29,31.33,139011.0,24.8088,24.8167,24.7377,24.7693,139011.0
2016-04-20 14:15:00,31.33,31.33,31.24,31.31,163866.0,24.7693,24.7693,24.6981,24.7535,163866.0
2016-04-20 14:20:00,31.31,31.32,31.24,31.27,168214.0,24.7535,24.7614,24.6981,24.7218,168214.0
2016-04-20 14:25:00,31.27,31.29,31.19,31.21,216446.0,24.7218,24.7377,24.6586,24.6744,216446.0
2016-04-20 14:30:00,31.21,31.31,31.19,31.3,86769.0,24.6744,24.7535,24.6586,24.7456,86769.0
2016-04-20 14:35:00,31.29,31.29,31.19,31.23,208049.0,24.7377,24.7377,24.6586,24.6902,208049.0
2016-04-20 14:40:00,31.22,31.26,31.09,31.15,180608.0,24.6823,24.7139,24.5795,24.627,180608.0
2016-04-20 14:45:00,31.14,31.18,31.1,31.12,53832.0,24.6191,24.6507,24.5874,24.6033,53832.0
2016-04-20 14:50:00,31.12,31.2,31.06,31.16,73161.0,24.6033,24.6665,24.5558,24.6349,73161.0
2016-04-20 14:55:00,31.17,31.18,31.03,31.11,118626.0,24.6428,24.6507,24.5321,24.5954,118626.0
2016-04-20 15:00:00,31.11,31.16,31.01,31.02,146598.0,24.5954,24.6349,24.5163,24.5242,146598.0
2016-04-20 15:05:00,31.02,31.04,30.71,30.71,204891.0,24.5242,24.54,24.2791,24.2791,204891.0
2016-04-20 15:10:00,30.72,30.73,30.51,30.51,251505.0,24.287,24.2949,24.121,24.121,251505.0
2016-04-20 15:15:00,30.51,30.51,30.28,30.3,277667.0,24.121,24.121,23.9392,23.955,277667.0
2016-04-20 15:20:00,30.3,30.49,30.29,30.38,169707.0,23.955,24.1052,23.9471,24.0182,169707.0
2016-04-20 15:25:00,30.37,30.38,30.22,30.25,198494.0,24.0103,24.0182,23.8917,23.9154,198494.0
2016-04-20 15:30:00,30.26,30.36,30.23,30.35,388861.0,23.9233,24.0024,23.8996,23.9945,388861.0
2016-04-20 15:35:00,30.34,30.52,30.34,30.42,297316.0,23.9866,24.1289,23.9866,24.0498,297316.0
2016-04-20 15:40:00,30.41,30.41,30.3,30.34,212553.0,24.0419,24.0419,23.955,23.9866,212553.0
2016-04-20 15:45:00,30.34,30.41,30.3,30.37,143554.0,23.9866,24.0419,23.955,24.0103,143554.0
2016-04-20 15:50:00,30.38,30.48,30.37,30.45,348556.0,24.0182,24.0973,24.0103,24.0736,348556.0
2016-04-20 15:55:00,30.44,30.48,30.37,30.45,348216.0,24.0657,24.0973,24.0103,24.0736,348216.0
2016-04-21 09:30:00,30.96,31.64,30.96,31.17,578219.0,24.4768,25.0144,24.4768,24.6428,578219.0
2016-04-21 09:35:00,31.17,31.6,31.15,31.53,282069.0,24.6428,24.9827,24.627,24.9274,282069.0
2016-04-21 09:40:00,31.53,31.7,31.17,31.66,268315.0,24.9274,25.0618,24.6428,25.0302,268315.0
2016-04-21 09:45:00,31.67,31.67,31.36,31.52,186019.0,25.0381,25.0381,24.793,24.9195,186019.0
2016-04-21 09:50:00,31.55,31.59,31.33,31.4,191850.0,24.9432,24.9748,24.7693,24.8246,191850.0
2016-04-21 09:55:00,31.4,31.61,31.4,31.5,163577.0,24.8246,24.9906,24.8246,24.9037,163577.0
2016-04-21 10:00:00,31.49,31.69,31.47,31.6,188456.0,24.8958,25.0539,24.88,24.9827,188456.0
2016-04-21 10:05:00,31.6,31.91,31.48,31.89,226993.0,24.9827,25.2278,24.8879,25.212,226993.0
2016-04-21 10:10:00,31.89,32.15,31.83,32.14,259039.0,25.212,25.4176,25.1646,25.4097,259039.0
2016-04-21 10:15:00,32.13,32.43,31.89,32.03,264893.0,25.4018,25.6389,25.212,25.3227,264893.0
2016-04-21 10:20:00,32.02,32.25,32.01,32.2,118164.0,25.3148,25.4966,25.3069,25.4571,118164.0
2016-04-21 10:25:00,32.2,32.28,31.83,31.95,221674.0,25.4571,25.5203,25.1646,25.2595,221674.0
2016-04-21 10:30:00,31.95,31.98,31.7,31.74,304359.0,25.2595,25.2832,25.0618,25.0934,304359.0
2016-04-21 10:35:00,31.77,32.1,31.77,32.05,150572.0,25.1171,25.378,25.1171,25.3385,150572.0
2016-04-21 10:40:00,32.03,32.33,32.03,32.21,136209.0,25.3227,25.5599,25.3227,25.465,136209.0
2016-04-21 10:45:00,32.2,32.2,31.92,31.94,89903.0,25.4571,25.4571,25.2357,25.2515,89903.0
2016-04-21 10:50:00,31.95,32.39,31.92,32.29,140020.0,25.2595,25.6073,25.2357,25.5283,140020.0
2016-04-21 10:55:00,32.31,32.58,32.2,32.29,343129.0,25.5441,25.7575,25.4571,25.5283,343129.0
2016-04-21 11:00:00,32.29,32.31,32.12,32.28,292100.0,25.5283,25.5441,25.3939,25.5203,292100.0
2016-04-21 11:05:00,32.28,32.33,32.12,32.12,225494.0,25.5203,25.5599,25.3939,25.3939,225494.0
2016-04-21 11:10:00,32.12,32.13,31.92,32.0,127147.0,25.3939,25.4018,25.2357,25.299,127147.0
2016-04-21 11:15:00,32.0,32.15,31.97,32.15,131923.0,25.299,25.4176,25.2753,25.4176,131923.0
2016-04-21 11:20:00,32.16,32.21,32.09,32.16,146945.0,25.4255,25.465,25.3701,25.4255,146945.0
2016-04-21 11:25:00,32.16,32.23,32.02,32.05,112619.0,25.4255,25.4808,25.3148,25.3385,112619.0
2016-04-21 11:30:00,32.05,32.06,31.91,31.91,151925.0,25.3385,25.3464,25.2278,25.2278,151925.0
2016-04-21 11:35:00,31.93,32.03,31.92,31.97,95125.0,25.2436,25.3227,25.2357,25.2753,95125.0
2016-04-21 11:40:00,31.96,32.01,31.82,31.89,105385.0,25.2674,25.3069,25.1567,25.212,105385.0
2016-04-21 11:45:00,31.9,31.98,31.82,31.95,90274.0,25.2199,25.2832,25.1567,25.2595,90274.0
2016-04-21 11:50:00,31.94,31.98,31.94,31.96,90748.0,25.2515,25.2832,25.2515,25.2674,90748.0
2016-04-21 11:55:00,31.97,31.98,31.8,31.93,96590.0,25.2753,25.2832,25.1409,25.2436,96590.0
2016-04-21 12:00:00,31.92,31.97,31.89,31.91,83578.0,25.2357,25.2753,25.212,25.2278,83578.0
2016-04-21 12:05:00,31.91,31.93,31.87,31.9,51669.0,25.2278,25.2436,25.1962,25.2199,51669.0
2016-04-21 12:10:00,31.9,31.92,31.86,31.91,64545.0,25.2199,25.2357,25.1883,25.2278,64545.0
2016-04-21 12:15:00,31.9,31.93,31.74,31.82,90224.0,25.2199,25.2436,25.0934,25.1567,90224.0
2016-04-21 12:20:00,31.82,31.83,31.68,31.68,75413.0,25.1567,25.1646,25.046,25.046,75413.0
2016-04-21 12:25:00,31.68,31.72,31.61,31.67,84821.0,25.046,25.0776,24.9906,25.0381,84821.0
2016-04-21 12:30:00,31.68,31.73,31.51,31.52,133675.0,25.046,25.0855,24.9116,24.9195,133675.0
2016-04-21 12:35:00,31.51,31.64,31.47,31.62,145303.0,24.9116,25.0144,24.88,24.9986,145303.0
2016-04-21 12:40:00,31.62,31.69,31.61,31.63,90802.0,24.9986,25.0539,24.9906,25.0065,90802.0
2016-04-21 12:45:00,31.64,31.78,31.62,31.74,77830.0,25.0144,25.1251,24.9986,25.0934,77830.0
2016-04-21 12:50:00,31.74,31.88,31.71,31.86,106392.0,25.0934,25.2041,25.0697,25.1883,106392.0
2016-04-21 12:55:00,31.85,31.89,31.82,31.87,99927.0,25.1804,25.212,25.1567,25.1962,99927.0
2016-04-21 13:00:00,31.88,31.9,31.72,31.74,136674.0,25.2041,25.2199,25.0776,25.0934,136674.0
2016-04-21 13:05:00,31.74,31.77,31.68,31.7,201295.0,25.0934,25.1171,25.046,25.0618,201295.0
2016-04-21 13:10:00,31.7,31.8,31.7,31.78,114016.0,25.0618,25.1409,25.0618,25.1251,114016.0
2016-04-21 13:15:00,31.77,31.82,31.74,31.8,235044.0,25.1171,25.1567,25.0934,25.1409,235044.0
2016-04-21 13:20:00,31.8,31.88,31.79,31.86,62911.0,25.1409,25.2041,25.133,25.1883,62911.0
2016-04-21 13:25:00,31.86,31.86,31.78,31.79,96476.0,25.1883,25.1883,25.1251,25.133,96476.0
2016-04-21 13:30:00,31.79,31.87,31.78,31.84,290239.0,25.133,25.1962,25.1251,25.1725,290239.0
2016-04-21 13:35:00,31.83,31.85,31.74,31.78,97074.0,25.1646,25.1804,25.0934,25.1251,97074.0
2016-04-21 13:40:00,31.77,31.94,31.76,31.93,127641.0,25.1171,25.2515,25.1092,25.2436,127641.0
2016-04-21 13:45:00,31.91,31.93,31.75,31.82,54125.0,25.2278,25.2436,25.1013,25.1567,54125.0
2016-04-21 13:50:00,31.8,31.92,31.79,31.84,47325.0,25.1409,25.2357,25.133,25.1725,47325.0
2016-04-21 13:55:00,31.83,31.87,31.75,31.77,139045.0,25.1646,25.1962,25.1013,25.1171,139045.0
2016-04-21 14:00:00,31.76,31.79,31.75,31.77,62100.0,25.1092,25.133,25.1013,25.1171,62100.0
2016-04-21 14:05:00,31.77,31.82,31.75,31.79,41974.0,25.1171,25.1567,25.1013,25.133,41974.0
2016-04-21 14:10:00,31.79,31.88,31.75,31.86,89222.0,25.133,25.2041,25.1013,25.1883,89222.0
2016-04-21 14:15:00,31.85,31.86,31.74,31.76,46621.0,25.1804,25.1883,25.0934,25.1092,46621.0
2016-04-21 14:20:00,31.75,31.79,31.7,31.74,158291.0,25.1013,25.133,25.0618,25.0934,158291.0
2016-04-21 14:25:00,31.74,31.76,31.66,31.73,59377.0,25.0934,25.1092,25.0302,25.0855,59377.0
2016-04-21 14:30:00,31.73,31.73,31.57,31.62,66673.0,25.0855,25.0855,24.959,24.9986,66673.0
2016-04-21 14:35:00,31.62,31.63,31.49,31.62,270378.0,24.9986,25.0065,24.8958,24.9986,270378.0
2016-04-21 14:40:00,31.63,31.85,31.62,31.83,199671.0,25.0065,25.1804,24.9986,25.1646,199671.0
2016-04-21 14:45:00,31.83,31.93,31.82,31.89,107878.0,25.1646,25.2436,25.1567,25.212,107878.0
2016-04-21 14:50:00,31.88,32.07,31.88,32.06,97436.0,25.2041,25.3543,25.2041,25.3464,97436.0
2016-04-21 14:55:00,32.07,32.12,32.05,32.12,52151.0,25.3543,25.3939,25.3385,25.3939,52151.0
2016-04-21 15:00:00,32.11,32.15,32.1,32.12,91159.0,25.3859,25.4176,25.378,25.3939,91159.0
2016-04-21 15:05:00,32.11,32.12,32.03,32.04,82997.0,25.3859,25.3939,25.3227,25.3306,82997.0
2016-04-21 15:10:00,32.04,32.15,32.03,32.1,107347.0,25.3306,25.4176,25.3227,25.378,107347.0
2016-04-21 15:15:00,32.11,32.15,32.09,32.13,115274.0,25.3859,25.4176,25.3701,25.4018,115274.0
2016-04-21 15:20:00,32.13,32.14,32.02,32.08,79468.0,25.4018,25.4097,25.3148,25.3622,79468.0
2016-04-21 15:25:00,32.08,32.08,31.96,32.05,68269.0,25.3622,25.3622,25.2674,25.3385,68269.0
2016-04-21 15:30:00,32.06,32.11,32.0,32.09,94678.0,25.3464,25.3859,25.299,25.3701,94678.0
2016-04-21 15:35:00,32.09,32.16,32.09,32.16,136075.0,25.3701,25.4255,25.3701,25.4255,136075.0
2016-04-21 15:40:00,32.15,32.22,32.12,32.2,234183.0,25.4176,25.4729,25.3939,25.4571,234183.0
2016-04-21 15:45:00,32.19,32.21,32.16,32.2,199728.0,25.4492,25.465,25.4255,25.4571,199728.0
2016-04-21 15:50:00,32.2,32.21,32.17,32.18,318001.0,25.4571,25.465,25.4334,25.4413,318001.0
2016-04-21 15:55:00,32.17,32.22,32.12,32.18,437299.0,25.4334,25.4729,25.3939,25.4413,437299.0
2016-04-22 09:30:00,31.87,32.35,31.85,32.15,152827.0,25.1962,25.5757,25.1804,25.4176,152827.0
2016-04-22 09:35:00,32.14,32.18,31.82,31.95,84705.0,25.4097,25.4413,25.1567,25.2595,84705.0
2016-04-22 09:40:00,31.94,31.96,31.84,31.88,69103.0,25.2515,25.2674,25.1725,25.2041,69103.0
2016-04-22 09:45:00,31.87,31.99,31.84,31.86,110472.0,25.1962,25.2911,25.1725,25.1883,110472.0
2016-04-22 09:50:00,31.86,31.97,31.82,31.96,110348.0,25.1883,25.2753,25.1567,25.2674,110348.0
2016-04-22 09:55:00,31.96,32.07,31.8,31.9,136195.0,25.2674,25.3543,25.1409,25.2199,136195.0
2016-04-22 10:00:00,31.89,31.98,31.85,31.94,107326.0,25.212,25.2832,25.1804,25.2515,107326.0
2016-04-22 10:05:00,31.93,31.98,31.86,31.89,83073.0,25.2436,25.2832,25.1883,25.212,83073.0
2016-04-22 10:10:00,31.88,32.0,31.87,31.97,113079.0,25.2041,25.299,25.1962,25.2753,113079.0
2016-04-22 10:15:00,31.96,32.08,31.72,31.73,178180.0,25.2674,25.3622,25.0776,25.0855,178180.0
2016-04-22 10:20:00,31.74,31.98,31.73,31.9,91177.0,25.0934,25.2832,25.0855,25.2199,91177.0
2016-04-22 10:25:00,31.91,32.04,31.87,31.94,187727.0,25.2278,25.3306,25.1962,25.2515,187727.0
2016-04-22 10:30:00,31.95,32.02,31.83,31.9,78942.0,25.2595,25.3148,25.1646,25.2199,78942.0
2016-04-22 10:35:00,31.9,31.9,31.69,31.75,70766.0,25.2199,25.2199,25.0539,25.1013,70766.0
2016-04-22 10:40:00,31.74,31.79,31.69,31.73,57553.0,25.0934,25.133,25.0539,25.0855,57553.0
2016-04-22 10:45:00,31.72,31.81,31.64,31.71,49162.0,25.0776,25.1488,25.0144,25.0697,49162.0
2016-04-22 10:50:00,31.7,31.78,31.68,31.77,40460.0,25.0618,25.1251,25.046,25.1171,40460.0
2016-04-22 10:55:00,31.78,31.85,31.62,31.65,70479.0,25.1251,25.1804,24.9986,25.0223,70479.0
2016-04-22 11:00:00,31.64,31.78,31.64,31.74,56915.0,25.0144,25.1251,25.0144,25.0934,56915.0
2016-04-22 11:05:00,31.73,31.75,31.6,31.61,42376.0,25.0855,25.1013,24.9827,24.9906,42376.0
2016-04-22 11:10:00,31.61,31.68,31.51,31.53,78471.0,24.9906,25.046,24.9116,24.9274,78471.0
2016-04-22 11:15:00,31.53,31.56,31.45,31.53,71699.0,24.9274,24.9511,24.8642,24.9274,71699.0
2016-04-22 11:20:00,31.52,31.54,31.42,31.46,56687.0,24.9195,24.9353,24.8404,24.8721,56687.0
2016-04-22 11:25:00,31.45,31.49,31.39,31.39,60742.0,24.8642,24.8958,24.8167,24.8167,60742.0
2016-04-22 11:30:00,31.38,31.5,31.35,31.36,82403.0,24.8088,24.9037,24.7851,24.793,82403.0
2016-04-22 11:35:00,31.36,31.37,31.28,31.3,76337.0,24.793,24.8009,24.7298,24.7456,76337.0
2016-04-22 11:40:00,31.29,31.32,31.19,31.21,61487.0,24.7377,24.7614,24.6586,24.6744,61487.0
2016-04-22 11:45:00,31.2,31.2,31.1,31.15,107563.0,24.6665,24.6665,24.5874,24.627,107563.0
2016-04-22 11:50:00,31.15,31.29,31.14,31.28,59837.0,24.627,24.7377,24.6191,24.7298,59837.0
2016-04-22 11:55:00,31.3,31.32,31.19,31.24,127717.0,24.7456,24.7614,24.6586,24.6981,127717.0
2016-04-22 12:00:00,31.23,31.25,31.11,31.13,81042.0,24.6902,24.706,24.5954,24.6112,81042.0
2016-04-22 12:05:00,31.11,31.12,31.01,31.08,206556.0,24.5954,24.6033,24.5163,24.5716,206556.0
2016-04-22 12:10:00,31.07,31.18,31.05,31.16,94489.0,24.5637,24.6507,24.5479,24.6349,94489.0
2016-04-22 12:15:00,31.15,31.19,30.87,30.89,244093.0,24.627,24.6586,24.4056,24.4214,244093.0
2016-04-22 12:20:00,30.89,30.91,30.77,30.82,93022.0,24.4214,24.4372,24.3266,24.3661,93022.0
2016-04-22 12:25:00,30.83,30.93,30.75,30.79,81654.0,24.374,24.453,24.3107,24.3424,81654.0
2016-04-22 12:30:00,30.78,30.82,30.75,30.76,43619.0,24.3345,24.3661,24.3107,24.3186,43619.0
2016-04-22 12:35:00,30.76,30.99,30.75,30.97,60028.0,24.3186,24.5005,24.3107,24.4847,60028.0
2016-04-22 12:40:00,30.98,30.98,30.88,30.96,30034.0,24.4926,24.4926,24.4135,24.4768,30034.0
2016-04-22 12:45:00,30.96,30.97,30.86,30.89,37880.0,24.4768,24.4847,24.3977,24.4214,37880.0
2016-04-22 12:50:00,30.89,30.89,30.75,30.75,68411.0,24.4214,24.4214,24.3107,24.3107,68411.0
2016-04-22 12:55:00,30.74,30.81,30.72,30.78,61280.0,24.3028,24.3582,24.287,24.3345,61280.0
2016-04-22 13:00:00,30.77,30.84,30.74,30.84,53930.0,24.3266,24.3819,24.3028,24.3819,53930.0
2016-04-22 13:05:00,30.84,30.91,30.84,30.88,46175.0,24.3819,24.4372,24.3819,24.4135,46175.0
2016-04-22 13:10:00,30.87,30.95,30.84,30.91,32593.0,24.4056,24.4689,24.3819,24.4372,32593.0
2016-04-22 13:15:00,30.92,30.92,30.82,30.88,30846.0,24.4451,24.4451,24.3661,24.4135,30846.0
2016-04-22 13:20:00,30.89,30.91,30.81,30.81,15635.0,24.4214,24.4372,24.3582,24.3582,15635.0
2016-04-22 13:25:00,30.82,30.85,30.73,30.74,50825.0,24.3661,24.3898,24.2949,24.3028,50825.0
2016-04-22 13:30:00,30.75,30.75,30.67,30.73,59080.0,24.3107,24.3107,24.2475,24.2949,59080.0
2016-04-22 13:35:00,30.74,30.83,30.72,30.83,96741.0,24.3028,24.374,24.287,24.374,96741.0
2016-04-22 13:40:00,30.83,31.08,30.83,31.06,63499.0,24.374,24.5716,24.374,24.5558,63499.0
2016-04-22 13:45:00,31.05,31.09,31.01,31.01,38151.0,24.5479,24.5795,24.5163,24.5163,38151.0
2016-04-22 13:50:00,31.01,31.03,30.96,30.97,28850.0,24.5163,24.5321,24.4768,24.4847,28850.0
2016-04-22 13:55:00,30.96,30.97,30.88,30.93,31055.0,24.4768,24.4847,24.4135,24.453,31055.0
2016-04-22 14:00:00,30.92,31.04,30.9,31.0,96433.0,24.4451,24.54,24.4293,24.5084,96433.0
2016-04-22 14:05:00,31.0,31.01,30.91,30.92,54483.0,24.5084,24.5163,24.4372,24.4451,54483.0
2016-04-22 14:10:00,30.92,31.02,30.9,30.99,56289.0,24.4451,24.5242,24.4293,24.5005,56289.0
2016-04-22 14:15:00,30.99,31.11,30.99,31.11,38211.0,24.5005,24.5954,24.5005,24.5954,38211.0
2016-04-22 14:20:00,31.1,31.12,31.05,31.11,35514.0,24.5874,24.6033,24.5479,24.5954,35514.0
2016-04-22 14:25:00,31.11,31.12,31.05,31.06,39520.0,24.5954,24.6033,24.5479,24.5558,39520.0
2016-04-22 14:30:00,31.06,31.15,31.05,31.11,41730.0,24.5558,24.627,24.5479,24.5954,41730.0
2016-04-22 14:35:00,31.11,31.19,31.09,31.17,41359.0,24.5954,24.6586,24.5795,24.6428,41359.0
2016-04-22 14:40:00,31.16,31.17,31.11,31.13,47523.0,24.6349,24.6428,24.5954,24.6112,47523.0
2016-04-22 14:45:00,31.12,31.18,31.1,31.15,48658.0,24.6033,24.6507,24.5874,24.627,48658.0
2016-04-22 14:50:00,31.16,31.16,31.07,31.09,44582.0,24.6349,24.6349,24.5637,24.5795,44582.0
2016-04-22 14:55:00,31.08,31.19,31.06,31.19,82756.0,24.5716,24.6586,24.5558,24.6586,82756.0
2016-04-22 15:00:00,31.18,31.21,31.13,31.21,93216.0,24.6507,24.6744,24.6112,24.6744,93216.0
2016-04-22 15:05:00,31.21,31.22,31.11,31.18,49547.0,24.6744,24.6823,24.5954,24.6507,49547.0
2016-04-22 15:10:00,31.17,31.21,31.11,31.12,99061.0,24.6428,24.6744,24.5954,24.6033,99061.0
2016-04-22 15:15:00,31.12,31.13,31.09,31.09,35948.0,24.6033,24.6112,24.5795,24.5795,35948.0
2016-04-22 15:20:00,31.09,31.14,31.09,31.12,38353.0,24.5795,24.6191,24.5795,24.6033,38353.0
2016-04-22 15:25:00,31.12,31.2,31.11,31.13,71040.0,24.6033,24.6665,24.5954,24.6112,71040.0
2016-04-22 15:30:00,31.12,31.19,31.09,31.19,51048.0,24.6033,24.6586,24.5795,24.6586,51048.0
2016-04-22 15:35:00,31.19,31.2,31.12,31.12,67428.0,24.6586,24.6665,24.6033,24.6033,67428.0
2016-04-22 15:40:00,31.13,31.15,31.09,31.12,101901.0,24.6112,24.627,24.5795,24.6033,101901.0
2016-04-22 15:45:00,31.12,31.18,31.1,31.13,157458.0,24.6033,24.6507,24.5874,24.6112,157458.0
2016-04-22 15:50:00,31.14,31.19,31.12,31.16,162815.0,24.6191,24.6586,24.6033,24.6349,162815.0
2016-04-22 15:55:00,31.16,31.25,31.11,31.22,518584.0,24.6349,24.706,24.5954,24.6823,518584.0
2016-04-25 09:30:00,31.34,31.34,31.05,31.17,175620.0,24.7772,24.7772,24.5479,24.6428,175620.0
2016-04-25 09:35:00,31.17,31.3,31.1,31.12,74419.0,24.6428,24.7456,24.5874,24.6033,74419.0
2016-04-25 09:40:00,31.12,31.19,30.95,31.17,131131.0,24.6033,24.6586,24.4689,24.6428,131131.0
2016-04-25 09:45:00,31.17,31.37,31.16,31.31,191752.0,24.6428,24.8009,24.6349,24.7535,191752.0
2016-04-25 09:50:00,31.32,31.34,31.17,31.27,64209.0,24.7614,24.7772,24.6428,24.7218,64209.0
2016-04-25 09:55:00,31.26,31.27,31.15,31.2,124338.0,24.7139,24.7218,24.627,24.6665,124338.0
2016-04-25 10:00:00,31.21,31.39,31.19,31.38,107946.0,24.6744,24.8167,24.6586,24.8088,107946.0
2016-04-25 10:05:00,31.38,31.48,31.32,31.36,91385.0,24.8088,24.8879,24.7614,24.793,91385.0
2016-04-25 10:10:00,31.36,31.41,31.28,31.29,97610.0,24.793,24.8325,24.7298,24.7377,97610.0
2016-04-25 10:15:00,31.29,31.58,31.25,31.55,176972.0,24.7377,24.9669,24.706,24.9432,176972.0
2016-04-25 10:20:00,31.55,31.59,31.52,31.52,53186.0,24.9432,24.9748,24.9195,24.9195,53186.0
2016-04-25 10:25:00,31.53,31.57,31.47,31.48,67968.0,24.9274,24.959,24.88,24.8879,67968.0
2016-04-25 10:30:00,31.48,31.57,31.44,31.44,69470.0,24.8879,24.959,24.8562,24.8562,69470.0
2016-04-25 10:35:00,31.43,31.51,31.42,31.47,104302.0,24.8483,24.9116,24.8404,24.88,104302.0
2016-04-25 10:40:00,31.47,31.48,31.38,31.47,70455.0,24.88,24.8879,24.8088,24.88,70455.0
2016-04-25 10:45:00,31.47,31.49,31.38,31.43,75459.0,24.88,24.8958,24.8088,24.8483,75459.0
2016-04-25 10:50:00,31.43,31.43,31.32,31.38,52398.0,24.8483,24.8483,24.7614,24.8088,52398.0
2016-04-25 10:55:00,31.38,31.38,31.26,31.34,49347.0,24.8088,24.8088,24.7139,24.7772,49347.0
2016-04-25 11:00:00,31.35,31.37,31.23,31.24,61984.0,24.7851,24.8009,24.6902,24.6981,61984.0
2016-04-25 11:05:00,31.24,31.3,31.23,31.28,45130.0,24.6981,24.7456,24.6902,24.7298,45130.0
2016-04-25 11:10:00,31.27,31.34,31.21,31.31,68533.0,24.7218,24.7772,24.6744,24.7535,68533.0
2016-04-25 11:15:00,31.31,31.33,31.17,31.18,44359.0,24.7535,24.7693,24.6428,24.6507,44359.0
2016-04-25 11:20:00,31.18,31.25,31.14,31.24,59110.0,24.6507,24.706,24.6191,24.6981,59110.0
2016-04-25 11:25:00,31.24,31.26,31.11,31.12,75100.0,24.6981,24.7139,24.5954,24.6033,75100.0
2016-04-25 11:30:00,31.12,31.18,31.11,31.13,102557.0,24.6033,24.6507,24.5954,24.6112,102557.0
2016-04-25 11:35:00,31.16,31.18,31.06,31.09,54203.0,24.6349,24.6507,24.5558,24.5795,54203.0
2016-04-25 11:40:00,31.1,31.21,31.09,31.19,44412.0,24.5874,24.6744,24.5795,24.6586,44412.0
2016-04-25 11:45:00,31.18,31.18,31.11,31.16,42184.0,24.6507,24.6507,24.5954,24.6349,42184.0
2016-04-25 11:50:00,31.15,31.15,31.04,31.06,53527.0,24.627,24.627,24.54,24.5558,53527.0
2016-04-25 11:55:00,31.07,31.08,30.93,31.0,98155.0,24.5637,24.5716,24.453,24.5084,98155.0
2016-04-25 12:00:00,31.0,31.06,30.98,31.04,77191.0,24.5084,24.5558,24.4926,24.54,77191.0
2016-04-25 12:05:00,31.03,31.07,30.97,30.98,41175.0,24.5321,24.5637,24.4847,24.4926,41175.0
2016-04-25 12:10:00,30.98,31.09,30.97,31.09,24348.0,24.4926,24.5795,24.4847,24.5795,24348.0
2016-04-25 12:15:00,31.09,31.18,31.05,31.16,55951.0,24.5795,24.6507,24.5479,24.6349,55951.0
2016-04-25 12:20:00,31.17,31.25,31.17,31.22,30792.0,24.6428,24.706,24.6428,24.6823,30792.0
2016-04-25 12:25:00,31.22,31.23,31.14,31.18,37460.0,24.6823,24.6902,24.6191,24.6507,37460.0
2016-04-25 12:30:00,31.17,31.2,31.11,31.15,42798.0,24.6428,24.6665,24.5954,24.627,42798.0
2016-04-25 12:35:00,31.15,31.17,31.11,31.11,28980.0,24.627,24.6428,24.5954,24.5954,28980.0
2016-04-25 12:40:00,31.11,31.25,31.11,31.22,55248.0,24.5954,24.706,24.5954,24.6823,55248.0
2016-04-25 12:45:00,31.23,31.24,31.19,31.24,29028.0,24.6902,24.6981,24.6586,24.6981,29028.0
2016-04-25 12:50:00,31.24,31.31,31.22,31.28,48419.0,24.6981,24.7535,24.6823,24.7298,48419.0
2016-04-25 12:55:00,31.27,31.27,31.22,31.24,41199.0,24.7218,24.7218,24.6823,24.6981,41199.0
2016-04-25 13:00:00,31.24,31.27,31.21,31.24,35045.0,24.6981,24.7218,24.6744,24.6981,35045.0
2016-04-25 13:05:00,31.25,31.27,31.2,31.24,31963.0,24.706,24.7218,24.6665,24.6981,31963.0
2016-04-25 13:10:00,31.25,31.36,31.24,31.33,38885.0,24.706,24.793,24.6981,24.7693,38885.0
2016-04-25 13:15:00,31.33,31.36,31.26,31.28,54852.0,24.7693,24.793,24.7139,24.7298,54852.0
2016-04-25 13:20:00,31.28,31.28,31.22,31.24,69551.0,24.7298,24.7298,24.6823,24.6981,69551.0
2016-04-25 13:25:00,31.24,31.24,31.1,31.1,81259.0,24.6981,24.6981,24.5874,24.5874,81259.0
2016-04-25 13:30:00,31.1,31.11,31.0,31.02,49606.0,24.5874,24.5954,24.5084,24.5242,49606.0
2016-04-25 13:35:00,31.01,31.03,30.94,30.95,106439.0,24.5163,24.5321,24.461,24.4689,106439.0
2016-04-25 13:40:00,30.95,31.06,30.91,31.06,45985.0,24.4689,24.5558,24.4372,24.5558,45985.0
2016-04-25 13:45:00,31.06,31.14,31.06,31.1,37054.0,24.5558,24.6191,24.5558,24.5874,37054.0
2016-04-25 13:50:00,31.08,31.08,30.95,30.96,35258.0,24.5716,24.5716,24.4689,24.4768,35258.0
2016-04-25 13:55:00,30.97,31.01,30.94,30.96,24096.0,24.4847,24.5163,24.461,24.4768,24096.0
2016-04-25 14:00:00,30.96,31.06,30.96,31.0,29822.0,24.4768,24.5558,24.4768,24.5084,29822.0
2016-04-25 14:05:00,30.99,31.03,30.95,30.96,31650.0,24.5005,24.5321,24.4689,24.4768,31650.0
2016-04-25 14:10:00,30.96,30.99,30.91,30.95,40564.0,24.4768,24.5005,24.4372,24.4689,40564.0
2016-04-25 14:15:00,30.95,30.97,30.93,30.95,19800.0,24.4689,24.4847,24.453,24.4689,19800.0
2016-04-25 14:20:00,30.95,30.96,30.85,30.86,48869.0,24.4689,24.4768,24.3898,24.3977,48869.0
2016-04-25 14:25:00,30.87,30.92,30.87,30.89,37863.0,24.4056,24.4451,24.4056,24.4214,37863.0
2016-04-25 14:30:00,30.89,31.0,30.89,31.0,36981.0,24.4214,24.5084,24.4214,24.5084,36981.0
2016-04-25 14:35:00,31.0,31.01,30.9,30.94,40877.0,24.5084,24.5163,24.4293,24.461,40877.0
2016-04-25 14:40:00,30.95,30.99,30.94,30.95,36530.0,24.4689,24.5005,24.461,24.4689,36530.0
2016-04-25 14:45:00,30.95,30.96,30.91,30.92,30407.0,24.4689,24.4768,24.4372,24.4451,30407.0
2016-04-25 14:50:00,30.92,30.96,30.89,30.91,39784.0,24.4451,24.4768,24.4214,24.4372,39784.0
2016-04-25 14:55:00,30.91,30.96,30.89,30.9,63322.0,24.4372,24.4768,24.4214,24.4293,63322.0
2016-04-25 15:00:00,30.91,30.97,30.9,30.96,24703.0,24.4372,24.4847,24.4293,24.4768,24703.0
2016-04-25 15:05:00,30.95,30.99,30.9,30.99,55283.0,24.4689,24.5005,24.4293,24.5005,55283.0
2016-04-25 15:10:00,30.99,31.01,30.95,30.98,51352.0,24.5005,24.5163,24.4689,24.4926,51352.0
2016-04-25 15:15:00,30.98,30.99,30.94,30.97,32060.0,24.4926,24.5005,24.461,24.4847,32060.0
2016-04-25 15:20:00,30.97,30.99,30.96,30.97,43449.0,24.4847,24.5005,24.4768,24.4847,43449.0
2016-04-25 15:25:00,30.96,30.99,30.94,30.98,30069.0,24.4768,24.5005,24.461,24.4926,30069.0
2016-04-25 15:30:00,30.98,31.05,30.97,30.99,77405.0,24.4926,24.5479,24.4847,24.5005,77405.0
2016-04-25 15:35:00,30.99,31.06,30.99,31.05,46004.0,24.5005,24.5558,24.5005,24.5479,46004.0
2016-04-25 15:40:00,31.06,31.09,31.05,31.08,66935.0,24.5558,24.5795,24.5479,24.5716,66935.0
2016-04-25 15:45:00,31.09,31.13,31.08,31.11,68135.0,24.5795,24.6112,24.5716,24.5954,68135.0
2016-04-25 15:50:00,31.12,31.12,31.08,31.1,117484.0,24.6033,24.6033,24.5716,24.5874,117484.0
2016-04-25 15:55:00,31.1,31.13,31.09,31.12,179288.0,24.5874,24.6112,24.5795,24.6033,179288.0
2016-04-26 09:30:00,31.68,31.75,31.42,31.66,244166.0,25.046,25.1013,24.8404,25.0302,244166.0
2016-04-26 09:35:00,31.66,31.69,31.47,31.52,86550.0,25.0302,25.0539,24.88,24.9195,86550.0
2016-04-26 09:40:00,31.51,31.66,31.43,31.47,92973.0,24.9116,25.0302,24.8483,24.88,92973.0
2016-04-26 09:45:00,31.49,31.54,31.31,31.37,112514.0,24.8958,24.9353,24.7535,24.8009,112514.0
2016-04-26 09:50:00,31.37,31.49,31.19,31.23,85281.0,24.8009,24.8958,24.6586,24.6902,85281.0
2016-04-26 09:55:00,31.23,31.38,31.2,31.36,45514.0,24.6902,24.8088,24.6665,24.793,45514.0
2016-04-26 10:00:00,31.36,31.5,31.29,31.46,91160.0,24.793,24.9037,24.7377,24.8721,91160.0
2016-04-26 10:05:00,31.46,31.53,31.42,31.47,163146.0,24.8721,24.9274,24.8404,24.88,163146.0
2016-04-26 10:10:00,31.5,31.61,31.44,31.61,94380.0,24.9037,24.9906,24.8562,24.9906,94380.0
2016-04-26 10:15:00,31.6,31.61,31.49,31.57,96259.0,24.9827,24.9906,24.8958,24.959,96259.0
2016-04-26 10:20:00,31.58,31.65,31.55,31.59,109480.0,24.9669,25.0223,24.9432,24.9748,109480.0
2016-04-26 10:25:00,31.58,31.59,31.48,31.49,54384.0,24.9669,24.9748,24.8879,24.8958,54384.0
2016-04-26 10:30:00,31.48,31.51,31.44,31.5,46232.0,24.8879,24.9116,24.8562,24.9037,46232.0
2016-04-26 10:35:00,31.51,31.59,31.5,31.59,44831.0,24.9116,24.9748,24.9037,24.9748,44831.0
2016-04-26 10:40:00,31.59,31.6,31.49,31.56,41057.0,24.9748,24.9827,24.8958,24.9511,41057.0
2016-04-26 10:45:00,31.56,31.69,31.54,31.65,205660.0,24.9511,25.0539,24.9353,25.0223,205660.0
2016-04-26 10:50:00,31.65,31.74,31.64,31.71,138909.0,25.0223,25.0934,25.0144,25.0697,138909.0
2016-04-26 10:55:00,31.72,31.82,31.69,31.78,82994.0,25.0776,25.1567,25.0539,25.1251,82994.0
2016-04-26 11:00:00,31.77,31.84,31.75,31.82,94083.0,25.1171,25.1725,25.1013,25.1567,94083.0
2016-04-26 11:05:00,31.82,31.83,31.72,31.72,96354.0,25.1567,25.1646,25.0776,25.0776,96354.0
2016-04-26 11:10:00,31.72,31.78,31.69,31.76,47077.0,25.0776,25.1251,25.0539,25.1092,47077.0
2016-04-26 11:15:00,31.76,31.77,31.69,31.74,36167.0,25.1092,25.1171,25.0539,25.0934,36167.0
2016-04-26 11:20:00,31.74,31.8,31.72,31.8,58891.0,25.0934,25.1409,25.0776,25.1409,58891.0
2016-04-26 11:25:00,31.81,31.88,31.78,31.87,70450.0,25.1488,25.2041,25.1251,25.1962,70450.0
2016-04-26 11:30:00,31.88,31.95,31.85,31.92,86053.0,25.2041,25.2595,25.1804,25.2357,86053.0
2016-04-26 11:35:00,31.92,31.97,31.9,31.95,60023.0,25.2357,25.2753,25.2199,25.2595,60023.0
2016-04-26 11:40:00,31.95,32.02,31.94,32.01,93012.0,25.2595,25.3148,25.2515,25.3069,93012.0
2016-04-26 11:45:00,32.02,32.09,32.0,32.07,91216.0,25.3148,25.3701,25.299,25.3543,91216.0
2016-04-26 11:50:00,32.08,32.11,31.96,31.99,55606.0,25.3622,25.3859,25.2674,25.2911,55606.0
2016-04-26 11:55:00,32.0,32.03,31.94,31.96,31291.0,25.299,25.3227,25.2515,25.2674,31291.0
2016-04-26 12:00:00,31.96,31.96,31.86,31.88,64021.0,25.2674,25.2674,25.1883,25.2041,64021.0
2016-04-26 12:05:00,31.88,31.91,31.85,31.87,38689.0,25.2041,25.2278,25.1804,25.1962,38689.0
2016-04-26 12:10:00,31.86,31.93,31.85,31.89,37298.0,25.1883,25.2436,25.1804,25.212,37298.0
2016-04-26 12:15:00,31.89,31.97,31.88,31.96,58957.0,25.212,25.2753,25.2041,25.2674,58957.0
2016-04-26 12:20:00,31.96,32.01,31.93,31.96,69110.0,25.2674,25.3069,25.2436,25.2674,69110.0
2016-04-26 12:25:00,31.96,31.99,31.9,31.91,50267.0,25.2674,25.2911,25.2199,25.2278,50267.0
2016-04-26 12:30:00,31.91,31.93,31.8,31.81,83073.0,25.2278,25.2436,25.1409,25.1488,83073.0
2016-04-26 12:35:00,31.8,31.82,31.77,31.79,31555.0,25.1409,25.1567,25.1171,25.133,31555.0
2016-04-26 12:40:00,31.79,31.88,31.78,31.87,32150.0,25.133,25.2041,25.1251,25.1962,32150.0
2016-04-26 12:45:00,31.87,31.93,31.82,31.83,40055.0,25.1962,25.2436,25.1567,25.1646,40055.0
2016-04-26 12:50:00,31.82,31.88,31.81,31.87,42742.0,25.1567,25.2041,25.1488,25.1962,42742.0
2016-04-26 12:55:00,31.88,31.89,31.77,31.79,37533.0,25.2041,25.212,25.1171,25.133,37533.0
2016-04-26 13:00:00,31.78,31.78,31.72,31.77,73286.0,25.1251,25.1251,25.0776,25.1171,73286.0
2016-04-26 13:05:00,31.76,31.76,31.72,31.74,34122.0,25.1092,25.1092,25.0776,25.0934,34122.0
2016-04-26 13:10:00,31.75,31.75,31.69,31.7,31521.0,25.1013,25.1013,25.0539,25.0618,31521.0
2016-04-26 13:15:00,31.69,31.69,31.61,31.65,68340.0,25.0539,25.0539,24.9906,25.0223,68340.0
2016-04-26 13:20:00,31.65,31.7,31.59,31.67,75911.0,25.0223,25.0618,24.9748,25.0381,75911.0
2016-04-26 13:25:00,31.66,31.68,31.63,31.67,22016.0,25.0302,25.046,25.0065,25.0381,22016.0
2016-04-26 13:30:00,31.67,31.72,31.67,31.68,69413.0,25.0381,25.0776,25.0381,25.046,69413.0
2016-04-26 13:35:00,31.67,31.79,31.67,31.73,38764.0,25.0381,25.133,25.0381,25.0855,38764.0
2016-04-26 13:40:00,31.73,31.73,31.66,31.68,39356.0,25.0855,25.0855,25.0302,25.046,39356.0
2016-04-26 13:45:00,31.68,31.71,31.66,31.7,32099.0,25.046,25.0697,25.0302,25.0618,32099.0
2016-04-26 13:50:00,31.69,31.73,31.68,31.7,29449.0,25.0539,25.0855,25.046,25.0618,29449.0
2016-04-26 13:55:00,31.7,31.71,31.67,31.69,26418.0,25.0618,25.0697,25.0381,25.0539,26418.0
2016-04-26 14:00:00,31.68,31.75,31.67,31.75,50314.0,25.046,25.1013,25.0381,25.1013,50314.0
2016-04-26 14:05:00,31.75,31.85,31.74,31.82,58830.0,25.1013,25.1804,25.0934,25.1567,58830.0
2016-04-26 14:10:00,31.82,31.84,31.79,31.81,33247.0,25.1567,25.1725,25.133,25.1488,33247.0
2016-04-26 14:15:00,31.8,31.82,31.77,31.81,23099.0,25.1409,25.1567,25.1171,25.1488,23099.0
2016-04-26 14:20:00,31.82,31.95,31.79,31.94,105514.0,25.1567,25.2595,25.133,25.2515,105514.0
2016-04-26 14:25:00,31.95,31.95,31.79,31.79,50832.0,25.2595,25.2595,25.133,25.133,50832.0
2016-04-26 14:30:00,31.8,31.89,31.77,31.88,96687.0,25.1409,25.212,25.1171,25.2041,96687.0
2016-04-26 14:35:00,31.88,31.88,31.77,31.77,41958.0,25.2041,25.2041,25.1171,25.1171,41958.0
2016-04-26 14:40:00,31.78,31.88,31.76,31.87,29255.0,25.1251,25.2041,25.1092,25.1962,29255.0
2016-04-26 14:45:00,31.88,31.88,31.84,31.86,25319.0,25.2041,25.2041,25.1725,25.1883,25319.0
2016-04-26 14:50:00,31.85,31.85,31.77,31.81,45286.0,25.1804,25.1804,25.1171,25.1488,45286.0
2016-04-26 14:55:00,31.82,31.91,31.81,31.9,41736.0,25.1567,25.2278,25.1488,25.2199,41736.0
2016-04-26 15:00:00,31.9,31.91,31.81,31.83,58234.0,25.2199,25.2278,25.1488,25.1646,58234.0
2016-04-26 15:05:00,31.82,31.83,31.73,31.75,52432.0,25.1567,25.1646,25.0855,25.1013,52432.0
2016-04-26 15:10:00,31.75,31.8,31.75,31.78,26341.0,25.1013,25.1409,25.1013,25.1251,26341.0
2016-04-26 15:15:00,31.78,31.81,31.74,31.74,76337.0,25.1251,25.1488,25.0934,25.0934,76337.0
2016-04-26 15:20:00,31.74,31.83,31.74,31.81,58404.0,25.0934,25.1646,25.0934,25.1488,58404.0
2016-04-26 15:25:00,31.82,31.86,31.8,31.86,33308.0,25.1567,25.1883,25.1409,25.1883,33308.0
2016-04-26 15:30:00,31.86,31.92,31.85,31.91,60661.0,25.1883,25.2357,25.1804,25.2278,60661.0
2016-04-26 15:35:00,31.92,31.94,31.88,31.92,78131.0,25.2357,25.2515,25.2041,25.2357,78131.0
2016-04-26 15:40:00,31.91,31.94,31.87,31.89,88922.0,25.2278,25.2515,25.1962,25.212,88922.0
2016-04-26 15:45:00,31.9,31.93,31.88,31.93,86825.0,25.2199,25.2436,25.2041,25.2436,86825.0
2016-04-26 15:50:00,31.92,31.93,31.9,31.92,106093.0,25.2357,25.2436,25.2199,25.2357,106093.0
2016-04-26 15:55:00,31.92,31.99,31.89,31.96,315695.0,25.2357,25.2911,25.212,25.2674,315695.0
2016-04-27 09:30:00,32.12,32.22,32.01,32.2,312947.0,25.3939,25.4729,25.3069,25.4571,312947.0
2016-04-27 09:35:00,32.19,32.24,31.98,32.02,124742.0,25.4492,25.4887,25.2832,25.3148,124742.0
2016-04-27 09:40:00,32.02,32.08,31.79,31.82,143130.0,25.3148,25.3622,25.133,25.1567,143130.0
2016-04-27 09:45:00,31.8,32.03,31.8,32.03,194715.0,25.1409,25.3227,25.1409,25.3227,194715.0
2016-04-27 09:50:00,32.03,32.09,31.96,31.97,93341.0,25.3227,25.3701,25.2674,25.2753,93341.0
2016-04-27 09:55:00,31.97,32.0,31.91,31.95,90035.0,25.2753,25.299,25.2278,25.2595,90035.0
2016-04-27 10:00:00,31.96,31.98,31.9,31.9,105525.0,25.2674,25.2832,25.2199,25.2199,105525.0
2016-04-27 10:05:00,31.9,32.16,31.88,32.1,106024.0,25.2199,25.4255,25.2041,25.378,106024.0
2016-04-27 10:10:00,32.1,32.23,32.01,32.2,70357.0,25.378,25.4808,25.3069,25.4571,70357.0
2016-04-27 10:15:00,32.19,32.29,32.16,32.28,66822.0,25.4492,25.5283,25.4255,25.5203,66822.0
2016-04-27 10:20:00,32.28,32.3,32.25,32.27,77290.0,25.5203,25.5362,25.4966,25.5124,77290.0
2016-04-27 10:25:00,32.27,32.34,32.26,32.33,113040.0,25.5124,25.5678,25.5045,25.5599,113040.0
2016-04-27 10:30:00,32.32,32.33,32.2,32.22,149602.0,25.552,25.5599,25.4571,25.4729,149602.0
2016-04-27 10:35:00,32.23,32.23,31.99,32.06,146534.0,25.4808,25.4808,25.2911,25.3464,146534.0
2016-04-27 10:40:00,32.05,32.17,32.04,32.13,76720.0,25.3385,25.4334,25.3306,25.4018,76720.0
2016-04-27 10:45:00,32.12,32.19,32.12,32.14,74959.0,25.3939,25.4492,25.3939,25.4097,74959.0
2016-04-27 10:50:00,32.14,32.14,31.96,32.03,131417.0,25.4097,25.4097,25.2674,25.3227,131417.0
2016-04-27 10:55:00,32.04,32.08,31.94,32.07,103960.0,25.3306,25.3622,25.2515,25.3543,103960.0
2016-04-27 11:00:00,32.07,32.17,32.06,32.13,100821.0,25.3543,25.4334,25.3464,25.4018,100821.0
2016-04-27 11:05:00,32.12,32.15,32.07,32.11,70642.0,25.3939,25.4176,25.3543,25.3859,70642.0
2016-04-27 11:10:00,32.1,32.19,32.1,32.19,89205.0,25.378,25.4492,25.378,25.4492,89205.0
2016-04-27 11:15:00,32.19,32.23,32.14,32.2,42971.0,25.4492,25.4808,25.4097,25.4571,42971.0
2016-04-27 11:20:00,32.19,32.26,32.19,32.25,105596.0,25.4492,25.5045,25.4492,25.4966,105596.0
2016-04-27 11:25:00,32.25,32.27,32.19,32.22,89643.0,25.4966,25.5124,25.4492,25.4729,89643.0
2016-04-27 11:30:00,32.22,32.26,32.18,32.22,94828.0,25.4729,25.5045,25.4413,25.4729,94828.0
2016-04-27 11:35:00,32.22,32.23,32.08,32.08,82335.0,25.4729,25.4808,25.3622,25.3622,82335.0
2016-04-27 11:40:00,32.08,32.14,32.04,32.09,85652.0,25.3622,25.4097,25.3306,25.3701,85652.0
2016-04-27 11:45:00,32.09,32.23,32.08,32.2,52799.0,25.3701,25.4808,25.3622,25.4571,52799.0
2016-04-27 11:50:00,32.2,32.24,32.14,32.22,49855.0,25.4571,25.4887,25.4097,25.4729,49855.0
2016-04-27 11:55:00,32.21,32.22,32.04,32.06,350300.0,25.465,25.4729,25.3306,25.3464,350300.0
2016-04-27 12:00:00,32.05,32.06,31.89,31.89,81420.0,25.3385,25.3464,25.212,25.212,81420.0
2016-04-27 12:05:00,31.89,31.96,31.88,31.92,51617.0,25.212,25.2674,25.2041,25.2357,51617.0
2016-04-27 12:10:00,31.92,31.94,31.89,31.92,61421.0,25.2357,25.2515,25.212,25.2357,61421.0
2016-04-27 12:15:00,31.93,31.94,31.86,31.91,48968.0,25.2436,25.2515,25.1883,25.2278,48968.0
2016-04-27 12:20:00,31.9,31.99,31.9,31.94,63321.0,25.2199,25.2911,25.2199,25.2515,63321.0
2016-04-27 12:25:00,31.95,31.99,31.92,31.99,37563.0,25.2595,25.2911,25.2357,25.2911,37563.0
2016-04-27 12:30:00,31.99,32.07,31.98,31.99,83180.0,25.2911,25.3543,25.2832,25.2911,83180.0
2016-04-27 12:35:00,31.98,31.99,31.91,31.92,51935.0,25.2832,25.2911,25.2278,25.2357,51935.0
2016-04-27 12:40:00,31.91,32.03,31.91,32.0,37646.0,25.2278,25.3227,25.2278,25.299,37646.0
2016-04-27 12:45:00,31.98,32.08,31.98,31.99,55109.0,25.2832,25.3622,25.2832,25.2911,55109.0
2016-04-27 12:50:00,31.98,32.06,31.97,32.05,71789.0,25.2832,25.3464,25.2753,25.3385,71789.0
2016-04-27 12:55:00,32.05,32.11,32.01,32.03,69567.0,25.3385,25.3859,25.3069,25.3227,69567.0
2016-04-27 13:00:00,32.03,32.06,31.93,31.98,74965.0,25.3227,25.3464,25.2436,25.2832,74965.0
2016-04-27 13:05:00,31.98,31.98,31.86,31.91,87236.0,25.2832,25.2832,25.1883,25.2278,87236.0
2016-04-27 13:10:00,31.91,31.94,31.86,31.92,91690.0,25.2278,25.2515,25.1883,25.2357,91690.0
2016-04-27 13:15:00,31.92,31.95,31.89,31.9,24447.0,25.2357,25.2595,25.212,25.2199,24447.0
2016-04-27 13:20:00,31.9,31.9,31.79,31.88,78446.0,25.2199,25.2199,25.133,25.2041,78446.0
2016-04-27 13:25:00,31.87,31.88,31.76,31.79,54534.0,25.1962,25.2041,25.1092,25.133,54534.0
2016-04-27 13:30:00,31.78,31.86,31.77,31.84,62026.0,25.1251,25.1883,25.1171,25.1725,62026.0
2016-04-27 13:35:00,31.84,31.91,31.81,31.9,84142.0,25.1725,25.2278,25.1488,25.2199,84142.0
2016-04-27 13:40:00,31.88,31.95,31.83,31.93,92381.0,25.2041,25.2595,25.1646,25.2436,92381.0
2016-04-27 13:45:00,31.92,31.97,31.9,31.96,61179.0,25.2357,25.2753,25.2199,25.2674,61179.0
2016-04-27 13:50:00,31.96,31.97,31.91,31.92,29965.0,25.2674,25.2753,25.2278,25.2357,29965.0
2016-04-27 13:55:00,31.92,31.92,31.85,31.86,46408.0,25.2357,25.2357,25.1804,25.1883,46408.0
2016-04-27 14:00:00,31.85,31.86,31.25,31.81,179370.0,25.1804,25.1883,24.706,25.1488,179370.0
2016-04-27 14:05:00,31.84,32.15,31.84,31.93,160340.0,25.1725,25.4176,25.1725,25.2436,160340.0
2016-04-27 14:10:00,31.94,31.94,31.6,31.74,142865.0,25.2515,25.2515,24.9827,25.0934,142865.0
2016-04-27 14:15:00,31.76,31.79,31.61,31.75,103037.0,25.1092,25.133,24.9906,25.1013,103037.0
2016-04-27 14:20:00,31.77,31.87,31.74,31.83,98328.0,25.1171,25.1962,25.0934,25.1646,98328.0
2016-04-27 14:25:00,31.83,31.88,31.69,31.7,140489.0,25.1646,25.2041,25.0539,25.0618,140489.0
2016-04-27 14:30:00,31.7,31.95,31.7,31.91,99481.0,25.0618,25.2595,25.0618,25.2278,99481.0
2016-04-27 14:35:00,31.91,32.03,31.91,32.0,81974.0,25.2278,25.3227,25.2278,25.299,81974.0
2016-04-27 14:40:00,32.0,32.15,32.0,32.12,85999.0,25.299,25.4176,25.299,25.3939,85999.0
2016-04-27 14:45:00,32.12,32.13,31.97,32.03,67841.0,25.3939,25.4018,25.2753,25.3227,67841.0
2016-04-27 14:50:00,32.04,32.12,32.02,32.08,71240.0,25.3306,25.3939,25.3148,25.3622,71240.0
2016-04-27 14:55:00,32.08,32.16,32.04,32.15,62568.0,25.3622,25.4255,25.3306,25.4176,62568.0
2016-04-27 15:00:00,32.15,32.15,32.05,32.13,53874.0,25.4176,25.4176,25.3385,25.4018,53874.0
2016-04-27 15:05:00,32.12,32.16,32.1,32.12,51942.0,25.3939,25.4255,25.378,25.3939,51942.0
2016-04-27 15:10:00,32.11,32.12,32.05,32.05,68729.0,25.3859,25.3939,25.3385,25.3385,68729.0
2016-04-27 15:15:00,32.05,32.12,32.02,32.11,81559.0,25.3385,25.3939,25.3148,25.3859,81559.0
2016-04-27 15:20:00,32.11,32.16,32.1,32.12,60040.0,25.3859,25.4255,25.378,25.3939,60040.0
2016-04-27 15:25:00,32.12,32.14,32.1,32.11,55107.0,25.3939,25.4097,25.378,25.3859,55107.0
2016-04-27 15:30:00,32.11,32.16,32.1,32.14,89502.0,25.3859,25.4255,25.378,25.4097,89502.0
2016-04-27 15:35:00,32.14,32.18,32.14,32.14,68560.0,25.4097,25.4413,25.4097,25.4097,68560.0
2016-04-27 15:40:00,32.15,32.15,32.08,32.1,141980.0,25.4176,25.4176,25.3622,25.378,141980.0
2016-04-27 15:45:00,32.11,32.14,32.1,32.1,124443.0,25.3859,25.4097,25.378,25.378,124443.0
2016-04-27 15:50:00,32.11,32.11,32.06,32.09,229892.0,25.3859,25.3859,25.3464,25.3701,229892.0
2016-04-27 15:55:00,32.09,32.13,32.06,32.11,381819.0,25.3701,25.4018,25.3464,25.3859,381819.0
2016-04-28 09:30:00,32.18,32.47,32.17,32.45,172201.0,25.4413,25.6706,25.4334,25.6547,172201.0
2016-04-28 09:35:00,32.47,32.64,32.26,32.34,124427.0,25.6706,25.805,25.5045,25.5678,124427.0
2016-04-28 09:40:00,32.34,32.54,32.31,32.52,98466.0,25.5678,25.7259,25.5441,25.7101,98466.0
2016-04-28 09:45:00,32.51,32.52,32.34,32.35,120117.0,25.7022,25.7101,25.5678,25.5757,120117.0
2016-04-28 09:50:00,32.35,32.5,32.35,32.44,109478.0,25.5757,25.6943,25.5757,25.6468,109478.0
2016-04-28 09:55:00,32.45,32.53,32.37,32.51,63088.0,25.6547,25.718,25.5915,25.7022,63088.0
2016-04-28 10:00:00,32.5,32.59,32.49,32.59,83317.0,25.6943,25.7654,25.6864,25.7654,83317.0
2016-04-28 10:05:00,32.59,32.62,32.41,32.41,113765.0,25.7654,25.7891,25.6231,25.6231,113765.0
2016-04-28 10:10:00,32.4,32.45,32.38,32.4,51190.0,25.6152,25.6547,25.5994,25.6152,51190.0
2016-04-28 10:15:00,32.4,32.49,32.4,32.48,41198.0,25.6152,25.6864,25.6152,25.6785,41198.0
2016-04-28 10:20:00,32.48,32.48,32.28,32.32,235261.0,25.6785,25.6785,25.5203,25.552,235261.0
2016-04-28 10:25:00,32.31,32.34,32.26,32.31,145819.0,25.5441,25.5678,25.5045,25.5441,145819.0
2016-04-28 10:30:00,32.32,32.4,32.3,32.34,79748.0,25.552,25.6152,25.5362,25.5678,79748.0
2016-04-28 10:35:00,32.33,32.43,32.28,32.43,82690.0,25.5599,25.6389,25.5203,25.6389,82690.0
2016-04-28 10:40:00,32.42,32.48,32.38,32.43,109094.0,25.631,25.6785,25.5994,25.6389,109094.0
2016-04-28 10:45:00,32.43,32.48,32.41,32.47,85162.0,25.6389,25.6785,25.6231,25.6706,85162.0
2016-04-28 10:50:00,32.47,32.54,32.46,32.52,176522.0,25.6706,25.7259,25.6627,25.7101,176522.0
2016-04-28 10:55:00,32.52,32.59,32.49,32.51,164800.0,25.7101,25.7654,25.6864,25.7022,164800.0
2016-04-28 11:00:00,32.51,32.65,32.51,32.64,74769.0,25.7022,25.8129,25.7022,25.805,74769.0
2016-04-28 11:05:00,32.63,32.65,32.61,32.64,67462.0,25.7971,25.8129,25.7812,25.805,67462.0
2016-04-28 11:10:00,32.63,32.84,32.61,32.84,225093.0,25.7971,25.9631,25.7812,25.9631,225093.0
2016-04-28 11:15:00,32.85,32.95,32.81,32.94,115742.0,25.971,26.05,25.9394,26.0421,115742.0
2016-04-28 11:20:00,32.95,33.06,32.91,33.0,279800.0,26.05,26.137,26.0184,26.0896,279800.0
2016-04-28 11:25:00,33.01,33.11,32.99,33.05,116188.0,26.0975,26.1765,26.0817,26.1291,116188.0
2016-04-28 11:30:00,33.05,33.1,33.0,33.05,131051.0,26.1291,26.1686,26.0896,26.1291,131051.0
2016-04-28 11:35:00,33.05,33.22,33.04,33.15,109445.0,26.1291,26.2635,26.1212,26.2082,109445.0
2016-04-28 11:40:00,33.15,33.28,33.15,33.25,123606.0,26.2082,26.3109,26.2082,26.2872,123606.0
2016-04-28 11:45:00,33.24,33.39,33.24,33.32,182624.0,26.2793,26.3979,26.2793,26.3426,182624.0
2016-04-28 11:50:00,33.32,33.55,33.32,33.48,197277.0,26.3426,26.5244,26.3426,26.4691,197277.0
2016-04-28 11:55:00,33.48,33.59,33.47,33.52,111811.0,26.4691,26.556,26.4612,26.5007,111811.0
2016-04-28 12:00:00,33.52,33.6,33.49,33.51,118440.0,26.5007,26.5639,26.477,26.4928,118440.0
2016-04-28 12:05:00,33.5,33.51,33.35,33.42,116757.0,26.4849,26.4928,26.3663,26.4216,116757.0
2016-04-28 12:10:00,33.4,33.42,33.23,33.3,163094.0,26.4058,26.4216,26.2714,26.3268,163094.0
2016-04-28 12:15:00,33.29,33.34,33.24,33.24,132102.0,26.3188,26.3584,26.2793,26.2793,132102.0
2016-04-28 12:20:00,33.24,33.33,33.18,33.31,100327.0,26.2793,26.3505,26.2319,26.3347,100327.0
2016-04-28 12:25:00,33.33,33.33,33.24,33.3,102431.0,26.3505,26.3505,26.2793,26.3268,102431.0
2016-04-28 12:30:00,33.31,33.35,33.25,33.32,52071.0,26.3347,26.3663,26.2872,26.3426,52071.0
2016-04-28 12:35:00,33.32,33.39,33.31,33.36,97936.0,26.3426,26.3979,26.3347,26.3742,97936.0
2016-04-28 12:40:00,33.36,33.36,33.26,33.29,78610.0,26.3742,26.3742,26.2951,26.3188,78610.0
2016-04-28 12:45:00,33.29,33.3,33.18,33.29,80047.0,26.3188,26.3268,26.2319,26.3188,80047.0
2016-04-28 12:50:00,33.29,33.38,33.28,33.34,57549.0,26.3188,26.39,26.3109,26.3584,57549.0
2016-04-28 12:55:00,33.34,33.35,33.27,33.29,32519.0,26.3584,26.3663,26.303,26.3188,32519.0
2016-04-28 13:00:00,33.28,33.32,33.23,33.23,78603.0,26.3109,26.3426,26.2714,26.2714,78603.0
2016-04-28 13:05:00,33.23,33.25,33.18,33.21,52363.0,26.2714,26.2872,26.2319,26.2556,52363.0
2016-04-28 13:10:00,33.2,33.21,33.02,33.04,56756.0,26.2477,26.2556,26.1054,26.1212,56756.0
2016-04-28 13:15:00,33.04,33.08,33.01,33.03,67519.0,26.1212,26.1528,26.0975,26.1133,67519.0
2016-04-28 13:20:00,33.02,33.13,32.98,33.06,95767.0,26.1054,26.1924,26.0738,26.137,95767.0
2016-04-28 13:25:00,33.05,33.11,32.94,32.96,77411.0,26.1291,26.1765,26.0421,26.0579,77411.0
2016-04-28 13:30:00,32.96,33.1,32.96,33.1,57802.0,26.0579,26.1686,26.0579,26.1686,57802.0
2016-04-28 13:35:00,33.1,33.19,33.06,33.16,53616.0,26.1686,26.2398,26.137,26.2161,53616.0
2016-04-28 13:40:00,33.16,33.18,33.08,33.09,33802.0,26.2161,26.2319,26.1528,26.1607,33802.0
2016-04-28 13:45:00,33.09,33.18,33.05,33.12,41301.0,26.1607,26.2319,26.1291,26.1844,41301.0
2016-04-28 13:50:00,33.12,33.18,33.09,33.16,43090.0,26.1844,26.2319,26.1607,26.2161,43090.0
2016-04-28 13:55:00,33.15,33.2,33.15,33.18,25322.0,26.2082,26.2477,26.2082,26.2319,25322.0
2016-04-28 14:00:00,33.17,33.19,33.11,33.14,37891.0,26.224,26.2398,26.1765,26.2003,37891.0
2016-04-28 14:05:00,33.14,33.17,33.09,33.11,57729.0,26.2003,26.224,26.1607,26.1765,57729.0
2016-04-28 14:10:00,33.12,33.12,32.99,33.09,64091.0,26.1844,26.1844,26.0817,26.1607,64091.0
2016-04-28 14:15:00,33.09,33.13,33.04,33.06,86902.0,26.1607,26.1924,26.1212,26.137,86902.0
2016-04-28 14:20:00,33.06,33.08,33.0,33.0,59226.0,26.137,26.1528,26.0896,26.0896,59226.0
2016-04-28 14:25:00,33.01,33.05,32.97,33.05,44199.0,26.0975,26.1291,26.0659,26.1291,44199.0
2016-04-28 14:30:00,33.05,33.1,33.03,33.08,32072.0,26.1291,26.1686,26.1133,26.1528,32072.0
2016-04-28 14:35:00,33.09,33.18,33.07,33.15,51093.0,26.1607,26.2319,26.1449,26.2082,51093.0
2016-04-28 14:40:00,33.15,33.17,33.11,33.16,27018.0,26.2082,26.224,26.1765,26.2161,27018.0
2016-04-28 14:45:00,33.17,33.24,33.16,33.2,52497.0,26.224,26.2793,26.2161,26.2477,52497.0
2016-04-28 14:50:00,33.21,33.23,33.13,33.15,45278.0,26.2556,26.2714,26.1924,26.2082,45278.0
2016-04-28 14:55:00,33.15,33.16,33.08,33.09,29679.0,26.2082,26.2161,26.1528,26.1607,29679.0
2016-04-28 15:00:00,33.09,33.16,33.06,33.14,54134.0,26.1607,26.2161,26.137,26.2003,54134.0
2016-04-28 15:05:00,33.15,33.17,33.1,33.11,64984.0,26.2082,26.224,26.1686,26.1765,64984.0
2016-04-28 15:10:00,33.11,33.12,33.0,33.01,74153.0,26.1765,26.1844,26.0896,26.0975,74153.0
2016-04-28 15:15:00,33.0,33.01,32.92,32.92,137517.0,26.0896,26.0975,26.0263,26.0263,137517.0
2016-04-28 15:20:00,32.92,32.93,32.83,32.86,133875.0,26.0263,26.0342,25.9552,25.9789,133875.0
2016-04-28 15:25:00,32.86,32.88,32.78,32.8,103299.0,25.9789,25.9947,25.9156,25.9315,103299.0
2016-04-28 15:30:00,32.79,32.83,32.75,32.77,125211.0,25.9235,25.9552,25.8919,25.9077,125211.0
2016-04-28 15:35:00,32.77,32.9,32.76,32.89,134953.0,25.9077,26.0105,25.8998,26.0026,134953.0
2016-04-28 15:40:00,32.89,32.95,32.89,32.91,122578.0,26.0026,26.05,26.0026,26.0184,122578.0
2016-04-28 15:45:00,32.91,32.95,32.89,32.93,104610.0,26.0184,26.05,26.0026,26.0342,104610.0
2016-04-28 15:50:00,32.92,32.92,32.85,32.87,152606.0,26.0263,26.0263,25.971,25.9868,152606.0
2016-04-28 15:55:00,32.87,32.99,32.86,32.99,349663.0,25.9868,26.0817,25.9789,26.0817,349663.0
2016-04-29 09:30:00,33.32,33.65,33.31,33.64,399821.0,26.3426,26.6035,26.3347,26.5956,399821.0
2016-04-29 09:35:00,33.63,33.72,33.54,33.63,169603.0,26.5876,26.6588,26.5165,26.5876,169603.0
2016-04-29 09:40:00,33.63,33.86,33.62,33.74,205296.0,26.5876,26.7695,26.5797,26.6746,205296.0
2016-04-29 09:45:00,33.72,34.14,33.69,34.09,184070.0,26.6588,26.9908,26.6351,26.9513,184070.0
2016-04-29 09:50:00,34.09,34.14,33.78,33.8,155229.0,26.9513,26.9908,26.7062,26.722,155229.0
2016-04-29 09:55:00,33.78,33.82,33.63,33.77,135381.0,26.7062,26.7379,26.5876,26.6983,135381.0
2016-04-29 10:00:00,33.79,33.92,33.72,33.77,125656.0,26.7141,26.8169,26.6588,26.6983,125656.0
2016-04-29 10:05:00,33.78,33.89,33.74,33.76,90133.0,26.7062,26.7932,26.6746,26.6904,90133.0
2016-04-29 10:10:00,33.77,33.86,33.7,33.82,212742.0,26.6983,26.7695,26.643,26.7379,212742.0
2016-04-29 10:15:00,33.82,33.91,33.75,33.89,102150.0,26.7379,26.809,26.6825,26.7932,102150.0
2016-04-29 10:20:00,33.9,33.9,33.81,33.87,130867.0,26.8011,26.8011,26.73,26.7774,130867.0
2016-04-29 10:25:00,33.87,33.88,33.79,33.87,178657.0,26.7774,26.7853,26.7141,26.7774,178657.0
2016-04-29 10:30:00,33.88,33.9,33.81,33.89,48613.0,26.7853,26.8011,26.73,26.7932,48613.0
2016-04-29 10:35:00,33.89,34.0,33.84,33.96,92527.0,26.7932,26.8802,26.7537,26.8485,92527.0
2016-04-29 10:40:00,33.95,33.99,33.93,33.95,219830.0,26.8406,26.8723,26.8248,26.8406,219830.0
2016-04-29 10:45:00,33.95,34.0,33.92,33.99,173547.0,26.8406,26.8802,26.8169,26.8723,173547.0
2016-04-29 10:50:00,33.99,34.02,33.94,34.01,146957.0,26.8723,26.896,26.8327,26.8881,146957.0
2016-04-29 10:55:00,34.01,34.01,33.93,33.97,69492.0,26.8881,26.8881,26.8248,26.8564,69492.0
2016-04-29 11:00:00,33.97,34.08,33.95,34.07,127784.0,26.8564,26.9434,26.8406,26.9355,127784.0
2016-04-29 11:05:00,34.07,34.22,34.06,34.17,147873.0,26.9355,27.0541,26.9276,27.0146,147873.0
2016-04-29 11:10:00,34.17,34.33,34.17,34.3,186156.0,27.0146,27.1411,27.0146,27.1173,186156.0
2016-04-29 11:15:00,34.29,34.4,34.27,34.37,165612.0,27.1094,27.1964,27.0936,27.1727,165612.0
2016-04-29 11:20:00,34.37,34.5,34.36,34.44,154605.0,27.1727,27.2755,27.1648,27.228,154605.0
2016-04-29 11:25:00,34.44,34.55,34.42,34.43,268540.0,27.228,27.315,27.2122,27.2201,268540.0
2016-04-29 11:30:00,34.44,34.54,34.43,34.51,130901.0,27.228,27.3071,27.2201,27.2834,130901.0
2016-04-29 11:35:00,34.51,34.54,34.42,34.45,166595.0,27.2834,27.3071,27.2122,27.2359,166595.0
2016-04-29 11:40:00,34.45,34.51,34.42,34.48,132719.0,27.2359,27.2834,27.2122,27.2597,132719.0
2016-04-29 11:45:00,34.49,34.52,34.39,34.46,130625.0,27.2676,27.2913,27.1885,27.2438,130625.0
2016-04-29 11:50:00,34.47,34.51,34.32,34.34,151908.0,27.2517,27.2834,27.1332,27.149,151908.0
2016-04-29 11:55:00,34.34,34.44,34.25,34.4,135481.0,27.149,27.228,27.0778,27.1964,135481.0
2016-04-29 12:00:00,34.4,34.42,34.3,34.32,91454.0,27.1964,27.2122,27.1173,27.1332,91454.0
2016-04-29 12:05:00,34.33,34.38,34.29,34.36,63068.0,27.1411,27.1806,27.1094,27.1648,63068.0
2016-04-29 12:10:00,34.36,34.38,34.26,34.27,74443.0,27.1648,27.1806,27.0857,27.0936,74443.0
2016-04-29 12:15:00,34.27,34.44,34.26,34.38,90877.0,27.0936,27.228,27.0857,27.1806,90877.0
2016-04-29 12:20:00,34.39,34.47,34.35,34.45,54568.0,27.1885,27.2517,27.1569,27.2359,54568.0
2016-04-29 12:25:00,34.45,34.49,34.44,34.47,57686.0,27.2359,27.2676,27.228,27.2517,57686.0
2016-04-29 12:30:00,34.48,34.59,34.46,34.58,82706.0,27.2597,27.3466,27.2438,27.3387,82706.0
2016-04-29 12:35:00,34.58,34.72,34.58,34.66,120543.0,27.3387,27.4494,27.3387,27.402,120543.0
2016-04-29 12:40:00,34.66,34.69,34.59,34.68,66129.0,27.402,27.4257,27.3466,27.4178,66129.0
2016-04-29 12:45:00,34.68,34.71,34.61,34.62,124939.0,27.4178,27.4415,27.3624,27.3703,124939.0
2016-04-29 12:50:00,34.62,34.68,34.61,34.67,50689.0,27.3703,27.4178,27.3624,27.4099,50689.0
2016-04-29 12:55:00,34.67,34.7,34.54,34.63,52367.0,27.4099,27.4336,27.3071,27.3782,52367.0
2016-04-29 13:00:00,34.63,34.64,34.42,34.42,111674.0,27.3782,27.3861,27.2122,27.2122,111674.0
2016-04-29 13:05:00,34.42,34.48,34.38,34.45,174810.0,27.2122,27.2597,27.1806,27.2359,174810.0
2016-04-29 13:10:00,34.44,34.49,34.4,34.48,60407.0,27.228,27.2676,27.1964,27.2597,60407.0
2016-04-29 13:15:00,34.48,34.52,34.43,34.51,76888.0,27.2597,27.2913,27.2201,27.2834,76888.0
2016-04-29 13:20:00,34.5,34.56,34.33,34.39,86961.0,27.2755,27.3229,27.1411,27.1885,86961.0
2016-04-29 13:25:00,34.38,34.42,34.35,34.4,34993.0,27.1806,27.2122,27.1569,27.1964,34993.0
2016-04-29 13:30:00,34.4,34.41,34.29,34.31,36296.0,27.1964,27.2043,27.1094,27.1253,36296.0
2016-04-29 13:35:00,34.31,34.4,34.3,34.37,73017.0,27.1253,27.1964,27.1173,27.1727,73017.0
2016-04-29 13:40:00,34.37,34.42,34.29,34.29,52425.0,27.1727,27.2122,27.1094,27.1094,52425.0
2016-04-29 13:45:00,34.29,34.34,34.25,34.33,92550.0,27.1094,27.149,27.0778,27.1411,92550.0
2016-04-29 13:50:00,34.33,34.42,34.3,34.39,72474.0,27.1411,27.2122,27.1173,27.1885,72474.0
2016-04-29 13:55:00,34.39,34.45,34.28,34.44,92950.0,27.1885,27.2359,27.1015,27.228,92950.0
2016-04-29 14:00:00,34.44,34.54,34.42,34.52,256467.0,27.228,27.3071,27.2122,27.2913,256467.0
2016-04-29 14:05:00,34.52,34.59,34.52,34.54,87058.0,27.2913,27.3466,27.2913,27.3071,87058.0
2016-04-29 14:10:00,34.54,34.58,34.51,34.51,81764.0,27.3071,27.3387,27.2834,27.2834,81764.0
2016-04-29 14:15:00,34.51,34.59,34.49,34.56,77885.0,27.2834,27.3466,27.2676,27.3229,77885.0
2016-04-29 14:20:00,34.55,34.63,34.5,34.57,65878.0,27.315,27.3782,27.2755,27.3308,65878.0
2016-04-29 14:25:00,34.56,34.69,34.56,34.68,85673.0,27.3229,27.4257,27.3229,27.4178,85673.0
2016-04-29 14:30:00,34.68,34.7,34.54,34.54,85091.0,27.4178,27.4336,27.3071,27.3071,85091.0
2016-04-29 14:35:00,34.54,34.59,34.49,34.55,78697.0,27.3071,27.3466,27.2676,27.315,78697.0
2016-04-29 14:40:00,34.54,34.62,34.49,34.55,75062.0,27.3071,27.3703,27.2676,27.315,75062.0
2016-04-29 14:45:00,34.55,34.57,34.51,34.53,35353.0,27.315,27.3308,27.2834,27.2992,35353.0
2016-04-29 14:50:00,34.53,34.56,34.38,34.5,114344.0,27.2992,27.3229,27.1806,27.2755,114344.0
2016-04-29 14:55:00,34.49,34.53,34.46,34.52,91743.0,27.2676,27.2992,27.2438,27.2913,91743.0
2016-04-29 15:00:00,34.52,34.54,34.49,34.52,59263.0,27.2913,27.3071,27.2676,27.2913,59263.0
2016-04-29 15:05:00,34.52,34.64,34.51,34.56,94575.0,27.2913,27.3861,27.2834,27.3229,94575.0
2016-04-29 15:10:00,34.55,34.65,34.52,34.65,109256.0,27.315,27.3941,27.2913,27.3941,109256.0
2016-04-29 15:15:00,34.65,34.72,34.63,34.68,110257.0,27.3941,27.4494,27.3782,27.4178,110257.0
2016-04-29 15:20:00,34.69,34.74,34.68,34.7,93505.0,27.4257,27.4652,27.4178,27.4336,93505.0
2016-04-29 15:25:00,34.7,34.7,34.61,34.68,130318.0,27.4336,27.4336,27.3624,27.4178,130318.0
2016-04-29 15:30:00,34.68,34.75,34.66,34.73,207076.0,27.4178,27.4731,27.402,27.4573,207076.0
2016-04-29 15:35:00,34.73,34.73,34.62,34.62,213699.0,27.4573,27.4573,27.3703,27.3703,213699.0
2016-04-29 15:40:00,34.63,34.83,34.62,34.82,276638.0,27.3782,27.5364,27.3703,27.5285,276638.0
2016-04-29 15:45:00,34.82,34.93,34.81,34.9,439343.0,27.5285,27.6154,27.5205,27.5917,439343.0
2016-04-29 15:50:00,34.89,34.95,34.88,34.94,425237.0,27.5838,27.6312,27.5759,27.6233,425237.0
2016-04-29 15:55:00,34.94,34.99,34.89,34.98,609831.0,27.6233,27.6629,27.5838,27.6549,609831.0
2016-05-02 09:30:00,35.06,35.2,35.02,35.09,532494.0,27.7182,27.8289,27.6866,27.7419,532494.0
2016-05-02 09:35:00,35.09,35.09,34.56,34.88,251444.0,27.7419,27.7419,27.3229,27.5759,251444.0
2016-05-02 09:40:00,34.88,34.9,34.55,34.6,143020.0,27.5759,27.5917,27.315,27.3545,143020.0
2016-05-02 09:45:00,34.6,34.98,34.51,34.77,226436.0,27.3545,27.6549,27.2834,27.4889,226436.0
2016-05-02 09:50:00,34.76,34.85,34.6,34.77,114980.0,27.481,27.5522,27.3545,27.4889,114980.0
2016-05-02 09:55:00,34.77,34.79,34.53,34.55,136160.0,27.4889,27.5047,27.2992,27.315,136160.0
2016-05-02 10:00:00,34.55,34.66,34.29,34.42,187845.0,27.315,27.402,27.1094,27.2122,187845.0
2016-05-02 10:05:00,34.42,34.46,34.13,34.28,219715.0,27.2122,27.2438,26.9829,27.1015,219715.0
2016-05-02 10:10:00,34.26,34.31,34.01,34.16,145931.0,27.0857,27.1253,26.8881,27.0067,145931.0
2016-05-02 10:15:00,34.18,34.27,33.93,34.04,150483.0,27.0225,27.0936,26.8248,26.9118,150483.0
2016-05-02 10:20:00,34.02,34.25,33.98,34.21,87061.0,26.896,27.0778,26.8644,27.0462,87061.0
2016-05-02 10:25:00,34.18,34.37,34.09,34.31,113925.0,27.0225,27.1727,26.9513,27.1253,113925.0
2016-05-02 10:30:00,34.31,34.36,34.08,34.17,99226.0,27.1253,27.1648,26.9434,27.0146,99226.0
2016-05-02 10:35:00,34.16,34.35,34.11,34.34,98078.0,27.0067,27.1569,26.9671,27.149,98078.0
2016-05-02 10:40:00,34.35,34.45,34.29,34.37,155589.0,27.1569,27.2359,27.1094,27.1727,155589.0
2016-05-02 10:45:00,34.36,34.36,34.08,34.08,229946.0,27.1648,27.1648,26.9434,26.9434,229946.0
2016-05-02 10:50:00,34.07,34.21,34.06,34.16,94689.0,26.9355,27.0462,26.9276,27.0067,94689.0
2016-05-02 10:55:00,34.16,34.49,34.16,34.38,121454.0,27.0067,27.2676,27.0067,27.1806,121454.0
2016-05-02 11:00:00,34.38,34.46,34.34,34.4,70867.0,27.1806,27.2438,27.149,27.1964,70867.0
2016-05-02 11:05:00,34.39,34.41,34.29,34.33,45972.0,27.1885,27.2043,27.1094,27.1411,45972.0
2016-05-02 11:10:00,34.33,34.38,34.26,34.34,65243.0,27.1411,27.1806,27.0857,27.149,65243.0
2016-05-02 11:15:00,34.31,34.35,34.25,34.31,70030.0,27.1253,27.1569,27.0778,27.1253,70030.0
2016-05-02 11:20:00,34.31,34.36,34.25,34.31,72763.0,27.1253,27.1648,27.0778,27.1253,72763.0
2016-05-02 11:25:00,34.31,34.41,34.3,34.4,45492.0,27.1253,27.2043,27.1173,27.1964,45492.0
2016-05-02 11:30:00,34.38,34.45,34.36,34.41,59551.0,27.1806,27.2359,27.1648,27.2043,59551.0
2016-05-02 11:35:00,34.41,34.49,34.36,34.48,50120.0,27.2043,27.2676,27.1648,27.2597,50120.0
2016-05-02 11:40:00,34.48,34.58,34.46,34.54,111949.0,27.2597,27.3387,27.2438,27.3071,111949.0
2016-05-02 11:45:00,34.55,34.58,34.49,34.54,90329.0,27.315,27.3387,27.2676,27.3071,90329.0
2016-05-02 11:50:00,34.53,34.57,34.41,34.41,51447.0,27.2992,27.3308,27.2043,27.2043,51447.0
2016-05-02 11:55:00,34.41,34.42,34.28,34.42,79618.0,27.2043,27.2122,27.1015,27.2122,79618.0
2016-05-02 12:00:00,34.42,34.46,34.27,34.32,70717.0,27.2122,27.2438,27.0936,27.1332,70717.0
2016-05-02 12:05:00,34.33,34.39,34.28,34.34,31018.0,27.1411,27.1885,27.1015,27.149,31018.0
2016-05-02 12:10:00,34.35,34.46,34.33,34.43,39014.0,27.1569,27.2438,27.1411,27.2201,39014.0
2016-05-02 12:15:00,34.42,34.44,34.33,34.38,54506.0,27.2122,27.228,27.1411,27.1806,54506.0
2016-05-02 12:20:00,34.39,34.45,34.3,34.35,58161.0,27.1885,27.2359,27.1173,27.1569,58161.0
2016-05-02 12:25:00,34.35,34.36,34.18,34.22,56678.0,27.1569,27.1648,27.0225,27.0541,56678.0
2016-05-02 12:30:00,34.22,34.27,34.19,34.21,84260.0,27.0541,27.0936,27.0304,27.0462,84260.0
2016-05-02 12:35:00,34.2,34.43,34.19,34.39,88410.0,27.0383,27.2201,27.0304,27.1885,88410.0
2016-05-02 12:40:00,34.38,34.45,34.38,34.42,45882.0,27.1806,27.2359,27.1806,27.2122,45882.0
2016-05-02 12:45:00,34.42,34.48,34.39,34.41,66842.0,27.2122,27.2597,27.1885,27.2043,66842.0
2016-05-02 12:50:00,34.41,34.49,34.39,34.45,65120.0,27.2043,27.2676,27.1885,27.2359,65120.0
2016-05-02 12:55:00,34.45,34.45,34.36,34.39,44278.0,27.2359,27.2359,27.1648,27.1885,44278.0
2016-05-02 13:00:00,34.39,34.45,34.38,34.41,38934.0,27.1885,27.2359,27.1806,27.2043,38934.0
2016-05-02 13:05:00,34.41,34.44,34.36,34.36,36355.0,27.2043,27.228,27.1648,27.1648,36355.0
2016-05-02 13:10:00,34.36,34.43,34.29,34.31,44660.0,27.1648,27.2201,27.1094,27.1253,44660.0
2016-05-02 13:15:00,34.31,34.46,34.28,34.45,46497.0,27.1253,27.2438,27.1015,27.2359,46497.0
2016-05-02 13:20:00,34.45,34.46,34.37,34.45,47711.0,27.2359,27.2438,27.1727,27.2359,47711.0
2016-05-02 13:25:00,34.45,34.55,34.4,34.52,49880.0,27.2359,27.315,27.1964,27.2913,49880.0
2016-05-02 13:30:00,34.53,34.54,34.39,34.43,54687.0,27.2992,27.3071,27.1885,27.2201,54687.0
2016-05-02 13:35:00,34.42,34.42,34.35,34.38,27667.0,27.2122,27.2122,27.1569,27.1806,27667.0
2016-05-02 13:40:00,34.37,34.38,34.32,34.35,48979.0,27.1727,27.1806,27.1332,27.1569,48979.0
2016-05-02 13:45:00,34.35,34.4,34.33,34.38,32635.0,27.1569,27.1964,27.1411,27.1806,32635.0
2016-05-02 13:50:00,34.38,34.39,34.3,34.34,71340.0,27.1806,27.1885,27.1173,27.149,71340.0
2016-05-02 13:55:00,34.33,34.34,34.25,34.26,51754.0,27.1411,27.149,27.0778,27.0857,51754.0
2016-05-02 14:00:00,34.26,34.26,34.13,34.17,77443.0,27.0857,27.0857,26.9829,27.0146,77443.0
2016-05-02 14:05:00,34.19,34.23,34.09,34.11,79879.0,27.0304,27.062,26.9513,26.9671,79879.0
2016-05-02 14:10:00,34.12,34.2,34.01,34.05,80718.0,26.975,27.0383,26.8881,26.9197,80718.0
2016-05-02 14:15:00,34.05,34.17,34.0,34.17,81944.0,26.9197,27.0146,26.8802,27.0146,81944.0
2016-05-02 14:20:00,34.17,34.24,34.09,34.11,62390.0,27.0146,27.0699,26.9513,26.9671,62390.0
2016-05-02 14:25:00,34.12,34.16,34.01,34.01,66583.0,26.975,27.0067,26.8881,26.8881,66583.0
2016-05-02 14:30:00,34.01,34.13,34.01,34.12,96498.0,26.8881,26.9829,26.8881,26.975,96498.0
2016-05-02 14:35:00,34.13,34.18,34.03,34.17,59397.0,26.9829,27.0225,26.9039,27.0146,59397.0
2016-05-02 14:40:00,34.17,34.21,34.04,34.05,107834.0,27.0146,27.0462,26.9118,26.9197,107834.0
2016-05-02 14:45:00,34.05,34.07,34.01,34.06,54506.0,26.9197,26.9355,26.8881,26.9276,54506.0
2016-05-02 14:50:00,34.06,34.06,33.98,34.02,148290.0,26.9276,26.9276,26.8644,26.896,148290.0
2016-05-02 14:55:00,34.02,34.08,34.01,34.07,57843.0,26.896,26.9434,26.8881,26.9355,57843.0
2016-05-02 15:00:00,34.07,34.07,33.96,34.0,113682.0,26.9355,26.9355,26.8485,26.8802,113682.0
2016-05-02 15:05:00,34.0,34.05,33.99,34.0,73713.0,26.8802,26.9197,26.8723,26.8802,73713.0
2016-05-02 15:10:00,34.0,34.17,33.99,34.16,93488.0,26.8802,27.0146,26.8723,27.0067,93488.0
2016-05-02 15:15:00,34.15,34.15,34.07,34.12,51287.0,26.9988,26.9988,26.9355,26.975,51287.0
2016-05-02 15:20:00,34.13,34.15,34.08,34.1,86185.0,26.9829,26.9988,26.9434,26.9592,86185.0
2016-05-02 15:25:00,34.1,34.13,34.09,34.12,81968.0,26.9592,26.9829,26.9513,26.975,81968.0
2016-05-02 15:30:00,34.12,34.18,34.09,34.16,137486.0,26.975,27.0225,26.9513,27.0067,137486.0
2016-05-02 15:35:00,34.17,34.32,34.14,34.31,170099.0,27.0146,27.1332,26.9908,27.1253,170099.0
2016-05-02 15:40:00,34.31,34.4,34.31,34.4,102513.0,27.1253,27.1964,27.1253,27.1964,102513.0
2016-05-02 15:45:00,34.39,34.4,34.32,34.36,180071.0,27.1885,27.1964,27.1332,27.1648,180071.0
2016-05-02 15:50:00,34.36,34.36,34.32,34.35,138615.0,27.1648,27.1648,27.1332,27.1569,138615.0
2016-05-02 15:55:00,34.35,34.37,34.32,34.33,275655.0,27.1569,27.1727,27.1332,27.1411,275655.0
2016-05-03 09:30:00,34.5,34.5,33.95,33.97,248865.0,27.2755,27.2755,26.8406,26.8564,248865.0
2016-05-03 09:35:00,33.98,34.29,33.95,34.16,121365.0,26.8644,27.1094,26.8406,27.0067,121365.0
2016-05-03 09:40:00,34.13,34.4,34.09,34.28,78343.0,26.9829,27.1964,26.9513,27.1015,78343.0
2016-05-03 09:45:00,34.29,34.6,34.28,34.54,127469.0,27.1094,27.3545,27.1015,27.3071,127469.0
2016-05-03 09:50:00,34.53,34.54,34.21,34.31,95702.0,27.2992,27.3071,27.0462,27.1253,95702.0
2016-05-03 09:55:00,34.32,34.34,34.1,34.12,130954.0,27.1332,27.149,26.9592,26.975,130954.0
2016-05-03 10:00:00,34.13,34.35,34.11,34.29,67971.0,26.9829,27.1569,26.9671,27.1094,67971.0
2016-05-03 10:05:00,34.29,34.31,34.06,34.06,84409.0,27.1094,27.1253,26.9276,26.9276,84409.0
2016-05-03 10:10:00,34.07,34.12,33.81,33.82,177079.0,26.9355,26.975,26.73,26.7379,177079.0
2016-05-03 10:15:00,33.82,33.91,33.72,33.9,162724.0,26.7379,26.809,26.6588,26.8011,162724.0
2016-05-03 10:20:00,33.92,34.03,33.79,33.79,104925.0,26.8169,26.9039,26.7141,26.7141,104925.0
2016-05-03 10:25:00,33.79,33.84,33.62,33.72,122054.0,26.7141,26.7537,26.5797,26.6588,122054.0
2016-05-03 10:30:00,33.73,33.76,33.6,33.7,90981.0,26.6667,26.6904,26.5639,26.643,90981.0
2016-05-03 10:35:00,33.71,33.77,33.6,33.67,143962.0,26.6509,26.6983,26.5639,26.6193,143962.0
2016-05-03 10:40:00,33.68,33.75,33.58,33.67,107703.0,26.6272,26.6825,26.5481,26.6193,107703.0
2016-05-03 10:45:00,33.69,33.79,33.65,33.77,141093.0,26.6351,26.7141,26.6035,26.6983,141093.0
2016-05-03 10:50:00,33.77,33.96,33.75,33.79,105781.0,26.6983,26.8485,26.6825,26.7141,105781.0
2016-05-03 10:55:00,33.79,33.8,33.69,33.7,80294.0,26.7141,26.722,26.6351,26.643,80294.0
2016-05-03 11:00:00,33.69,33.69,33.57,33.64,62849.0,26.6351,26.6351,26.5402,26.5956,62849.0
2016-05-03 11:05:00,33.64,33.64,33.39,33.42,226485.0,26.5956,26.5956,26.3979,26.4216,226485.0
2016-05-03 11:10:00,33.43,33.59,33.4,33.51,54870.0,26.4295,26.556,26.4058,26.4928,54870.0
2016-05-03 11:15:00,33.5,33.61,33.47,33.56,73387.0,26.4849,26.5718,26.4612,26.5323,73387.0
2016-05-03 11:20:00,33.57,33.68,33.48,33.65,107296.0,26.5402,26.6272,26.4691,26.6035,107296.0
2016-05-03 11:25:00,33.65,33.77,33.56,33.74,63616.0,26.6035,26.6983,26.5323,26.6746,63616.0
2016-05-03 11:30:00,33.74,33.77,33.66,33.72,56313.0,26.6746,26.6983,26.6114,26.6588,56313.0
2016-05-03 11:35:00,33.73,33.94,33.73,33.86,97775.0,26.6667,26.8327,26.6667,26.7695,97775.0
2016-05-03 11:40:00,33.85,33.89,33.79,33.84,42380.0,26.7616,26.7932,26.7141,26.7537,42380.0
2016-05-03 11:45:00,33.84,33.85,33.72,33.83,55529.0,26.7537,26.7616,26.6588,26.7458,55529.0
2016-05-03 11:50:00,33.84,33.85,33.66,33.69,47919.0,26.7537,26.7616,26.6114,26.6351,47919.0
2016-05-03 11:55:00,33.69,33.74,33.61,33.62,85018.0,26.6351,26.6746,26.5718,26.5797,85018.0
2016-05-03 12:00:00,33.62,33.67,33.57,33.58,64596.0,26.5797,26.6193,26.5402,26.5481,64596.0
2016-05-03 12:05:00,33.58,33.65,33.57,33.59,67654.0,26.5481,26.6035,26.5402,26.556,67654.0
2016-05-03 12:10:00,33.59,33.66,33.54,33.58,55912.0,26.556,26.6114,26.5165,26.5481,55912.0
2016-05-03 12:15:00,33.58,33.61,33.53,33.54,37533.0,26.5481,26.5718,26.5086,26.5165,37533.0
2016-05-03 12:20:00,33.55,33.64,33.55,33.6,46789.0,26.5244,26.5956,26.5244,26.5639,46789.0
2016-05-03 12:25:00,33.6,33.62,33.58,33.62,18945.0,26.5639,26.5797,26.5481,26.5797,18945.0
2016-05-03 12:30:00,33.61,33.74,33.6,33.69,77041.0,26.5718,26.6746,26.5639,26.6351,77041.0
2016-05-03 12:35:00,33.69,33.78,33.67,33.76,35249.0,26.6351,26.7062,26.6193,26.6904,35249.0
2016-05-03 12:40:00,33.75,33.79,33.72,33.76,38828.0,26.6825,26.7141,26.6588,26.6904,38828.0
2016-05-03 12:45:00,33.76,33.85,33.74,33.84,50944.0,26.6904,26.7616,26.6746,26.7537,50944.0
2016-05-03 12:50:00,33.84,33.85,33.77,33.8,42963.0,26.7537,26.7616,26.6983,26.722,42963.0
2016-05-03 12:55:00,33.8,33.88,33.77,33.87,40131.0,26.722,26.7853,26.6983,26.7774,40131.0
2016-05-03 13:00:00,33.87,33.87,33.82,33.84,46707.0,26.7774,26.7774,26.7379,26.7537,46707.0
2016-05-03 13:05:00,33.83,33.97,33.82,33.92,61813.0,26.7458,26.8564,26.7379,26.8169,61813.0
2016-05-03 13:10:00,33.93,34.11,33.92,34.07,198261.0,26.8248,26.9671,26.8169,26.9355,198261.0
2016-05-03 13:15:00,34.07,34.11,34.0,34.11,55317.0,26.9355,26.9671,26.8802,26.9671,55317.0
2016-05-03 13:20:00,34.1,34.16,34.04,34.05,85655.0,26.9592,27.0067,26.9118,26.9197,85655.0
2016-05-03 13:25:00,34.05,34.2,34.03,34.2,87544.0,26.9197,27.0383,26.9039,27.0383,87544.0
2016-05-03 13:30:00,34.19,34.21,34.12,34.13,69610.0,27.0304,27.0462,26.975,26.9829,69610.0
2016-05-03 13:35:00,34.13,34.18,34.1,34.12,65499.0,26.9829,27.0225,26.9592,26.975,65499.0
2016-05-03 13:40:00,34.12,34.21,34.1,34.17,61771.0,26.975,27.0462,26.9592,27.0146,61771.0
2016-05-03 13:45:00,34.17,34.19,34.03,34.03,82050.0,27.0146,27.0304,26.9039,26.9039,82050.0
2016-05-03 13:50:00,34.04,34.04,33.88,33.89,129061.0,26.9118,26.9118,26.7853,26.7932,129061.0
2016-05-03 13:55:00,33.89,33.96,33.85,33.92,100981.0,26.7932,26.8485,26.7616,26.8169,100981.0
2016-05-03 14:00:00,33.92,34.02,33.89,33.92,64696.0,26.8169,26.896,26.7932,26.8169,64696.0
2016-05-03 14:05:00,33.92,34.01,33.9,34.01,64274.0,26.8169,26.8881,26.8011,26.8881,64274.0
2016-05-03 14:10:00,34.02,34.02,33.91,33.92,38301.0,26.896,26.896,26.809,26.8169,38301.0
2016-05-03 14:15:00,33.92,34.0,33.89,33.89,48630.0,26.8169,26.8802,26.7932,26.7932,48630.0
2016-05-03 14:20:00,33.87,33.88,33.81,33.84,75480.0,26.7774,26.7853,26.73,26.7537,75480.0
2016-05-03 14:25:00,33.84,33.86,33.73,33.78,42669.0,26.7537,26.7695,26.6667,26.7062,42669.0
2016-05-03 14:30:00,33.77,33.84,33.76,33.78,41246.0,26.6983,26.7537,26.6904,26.7062,41246.0
2016-05-03 14:35:00,33.78,33.83,33.71,33.73,52289.0,26.7062,26.7458,26.6509,26.6667,52289.0
2016-05-03 14:40:00,33.73,33.73,33.67,33.7,48778.0,26.6667,26.6667,26.6193,26.643,48778.0
2016-05-03 14:45:00,33.7,33.73,33.68,33.71,80971.0,26.643,26.6667,26.6272,26.6509,80971.0
2016-05-03 14:50:00,33.71,33.81,33.68,33.73,38727.0,26.6509,26.73,26.6272,26.6667,38727.0
2016-05-03 14:55:00,33.72,33.74,33.68,33.72,31356.0,26.6588,26.6746,26.6272,26.6588,31356.0
2016-05-03 15:00:00,33.72,33.74,33.65,33.68,39683.0,26.6588,26.6746,26.6035,26.6272,39683.0
2016-05-03 15:05:00,33.69,33.81,33.69,33.79,48998.0,26.6351,26.73,26.6351,26.7141,48998.0
2016-05-03 15:10:00,33.78,33.79,33.75,33.76,46209.0,26.7062,26.7141,26.6825,26.6904,46209.0
2016-05-03 15:15:00,33.77,33.78,33.66,33.68,67109.0,26.6983,26.7062,26.6114,26.6272,67109.0
2016-05-03 15:20:00,33.69,33.74,33.68,33.74,38091.0,26.6351,26.6746,26.6272,26.6746,38091.0
2016-05-03 15:25:00,33.74,33.8,33.72,33.77,65680.0,26.6746,26.722,26.6588,26.6983,65680.0
2016-05-03 15:30:00,33.77,33.83,33.68,33.69,73157.0,26.6983,26.7458,26.6272,26.6351,73157.0
2016-05-03 15:35:00,33.68,33.74,33.68,33.7,65247.0,26.6272,26.6746,26.6272,26.643,65247.0
2016-05-03 15:40:00,33.7,33.77,33.67,33.75,116493.0,26.643,26.6983,26.6193,26.6825,116493.0
2016-05-03 15:45:00,33.76,33.8,33.74,33.8,114754.0,26.6904,26.722,26.6746,26.722,114754.0
2016-05-03 15:50:00,33.8,33.83,33.78,33.81,133486.0,26.722,26.7458,26.7062,26.73,133486.0
2016-05-03 15:55:00,33.82,33.84,33.78,33.84,295622.0,26.7379,26.7537,26.7062,26.7537,295622.0
2016-05-04 09:30:00,33.38,33.46,33.1,33.46,167554.0,26.39,26.4532,26.1686,26.4532,167554.0
2016-05-04 09:35:00,33.46,33.72,33.42,33.6,95691.0,26.4532,26.6588,26.4216,26.5639,95691.0
2016-05-04 09:40:00,33.58,33.84,33.5,33.78,81722.0,26.5481,26.7537,26.4849,26.7062,81722.0
2016-05-04 09:45:00,33.78,33.78,33.47,33.53,125899.0,26.7062,26.7062,26.4612,26.5086,125899.0
2016-05-04 09:50:00,33.52,33.59,33.38,33.46,124647.0,26.5007,26.556,26.39,26.4532,124647.0
2016-05-04 09:55:00,33.46,33.48,33.25,33.25,86422.0,26.4532,26.4691,26.2872,26.2872,86422.0
2016-05-04 10:00:00,33.25,33.26,32.86,32.86,192803.0,26.2872,26.2951,25.9789,25.9789,192803.0
2016-05-04 10:05:00,32.85,33.1,32.85,33.0,123381.0,25.971,26.1686,25.971,26.0896,123381.0
2016-05-04 10:10:00,33.0,33.03,32.89,32.9,123644.0,26.0896,26.1133,26.0026,26.0105,123644.0
2016-05-04 10:15:00,32.89,33.02,32.77,32.93,152452.0,26.0026,26.1054,25.9077,26.0342,152452.0
2016-05-04 10:20:00,32.93,33.11,32.88,33.09,103051.0,26.0342,26.1765,25.9947,26.1607,103051.0
2016-05-04 10:25:00,33.09,33.22,33.09,33.22,64131.0,26.1607,26.2635,26.1607,26.2635,64131.0
2016-05-04 10:30:00,33.21,33.21,32.93,32.99,97588.0,26.2556,26.2556,26.0342,26.0817,97588.0
2016-05-04 10:35:00,32.98,33.02,32.87,32.89,99052.0,26.0738,26.1054,25.9868,26.0026,99052.0
2016-05-04 10:40:00,32.88,32.9,32.78,32.79,76242.0,25.9947,26.0105,25.9156,25.9235,76242.0
2016-05-04 10:45:00,32.79,32.9,32.79,32.86,114112.0,25.9235,26.0105,25.9235,25.9789,114112.0
2016-05-04 10:50:00,32.85,32.91,32.8,32.85,81866.0,25.971,26.0184,25.9315,25.971,81866.0
2016-05-04 10:55:00,32.85,32.91,32.75,32.91,141968.0,25.971,26.0184,25.8919,26.0184,141968.0
2016-05-04 11:00:00,32.91,32.95,32.78,32.78,77773.0,26.0184,26.05,25.9156,25.9156,77773.0
2016-05-04 11:05:00,32.78,32.85,32.72,32.72,77586.0,25.9156,25.971,25.8682,25.8682,77586.0
2016-05-04 11:10:00,32.73,32.79,32.7,32.73,72581.0,25.8761,25.9235,25.8524,25.8761,72581.0
2016-05-04 11:15:00,32.72,32.73,32.53,32.59,126053.0,25.8682,25.8761,25.718,25.7654,126053.0
2016-05-04 11:20:00,32.58,32.64,32.48,32.51,92654.0,25.7575,25.805,25.6785,25.7022,92654.0
2016-05-04 11:25:00,32.51,32.56,32.49,32.55,139367.0,25.7022,25.7417,25.6864,25.7338,139367.0
2016-05-04 11:30:00,32.56,32.57,32.47,32.48,61293.0,25.7417,25.7496,25.6706,25.6785,61293.0
2016-05-04 11:35:00,32.49,32.53,32.4,32.5,112337.0,25.6864,25.718,25.6152,25.6943,112337.0
2016-05-04 11:40:00,32.5,32.57,32.44,32.44,96774.0,25.6943,25.7496,25.6468,25.6468,96774.0
2016-05-04 11:45:00,32.43,32.53,32.42,32.51,52829.0,25.6389,25.718,25.631,25.7022,52829.0
2016-05-04 11:50:00,32.52,32.58,32.48,32.52,87625.0,25.7101,25.7575,25.6785,25.7101,87625.0
2016-05-04 11:55:00,32.52,32.71,32.52,32.68,84692.0,25.7101,25.8603,25.7101,25.8366,84692.0
2016-05-04 12:00:00,32.69,32.82,32.68,32.8,47729.0,25.8445,25.9473,25.8366,25.9315,47729.0
2016-05-04 12:05:00,32.8,32.91,32.74,32.79,178089.0,25.9315,26.0184,25.884,25.9235,178089.0
2016-05-04 12:10:00,32.79,32.88,32.79,32.87,48710.0,25.9235,25.9947,25.9235,25.9868,48710.0
2016-05-04 12:15:00,32.86,32.91,32.81,32.86,53273.0,25.9789,26.0184,25.9394,25.9789,53273.0
2016-05-04 12:20:00,32.86,32.91,32.82,32.82,71889.0,25.9789,26.0184,25.9473,25.9473,71889.0
2016-05-04 12:25:00,32.84,32.84,32.79,32.8,16644.0,25.9631,25.9631,25.9235,25.9315,16644.0
2016-05-04 12:30:00,32.78,32.79,32.61,32.66,73924.0,25.9156,25.9235,25.7812,25.8208,73924.0
2016-05-04 12:35:00,32.65,32.73,32.63,32.69,22860.0,25.8129,25.8761,25.7971,25.8445,22860.0
2016-05-04 12:40:00,32.69,32.73,32.59,32.59,33156.0,25.8445,25.8761,25.7654,25.7654,33156.0
2016-05-04 12:45:00,32.58,32.75,32.57,32.68,29048.0,25.7575,25.8919,25.7496,25.8366,29048.0
2016-05-04 12:50:00,32.67,32.67,32.61,32.64,18889.0,25.8287,25.8287,25.7812,25.805,18889.0
2016-05-04 12:55:00,32.64,32.71,32.55,32.55,28903.0,25.805,25.8603,25.7338,25.7338,28903.0
2016-05-04 13:00:00,32.56,32.58,32.47,32.47,32479.0,25.7417,25.7575,25.6706,25.6706,32479.0
2016-05-04 13:05:00,32.47,32.47,32.33,32.4,105944.0,25.6706,25.6706,25.5599,25.6152,105944.0
2016-05-04 13:10:00,32.41,32.43,32.32,32.37,33521.0,25.6231,25.6389,25.552,25.5915,33521.0
2016-05-04 13:15:00,32.37,32.44,32.35,32.36,71441.0,25.5915,25.6468,25.5757,25.5836,71441.0
2016-05-04 13:20:00,32.36,32.45,32.34,32.37,76272.0,25.5836,25.6547,25.5678,25.5915,76272.0
2016-05-04 13:25:00,32.37,32.39,32.32,32.33,64490.0,25.5915,25.6073,25.552,25.5599,64490.0
2016-05-04 13:30:00,32.33,32.37,32.29,32.34,59511.0,25.5599,25.5915,25.5283,25.5678,59511.0
2016-05-04 13:35:00,32.35,32.4,32.34,32.34,46407.0,25.5757,25.6152,25.5678,25.5678,46407.0
2016-05-04 13:40:00,32.34,32.34,32.26,32.27,77825.0,25.5678,25.5678,25.5045,25.5124,77825.0
2016-05-04 13:45:00,32.26,32.29,32.19,32.2,64458.0,25.5045,25.5283,25.4492,25.4571,64458.0
2016-05-04 13:50:00,32.2,32.32,32.19,32.32,55189.0,25.4571,25.552,25.4492,25.552,55189.0
2016-05-04 13:55:00,32.32,32.33,32.24,32.24,67297.0,25.552,25.5599,25.4887,25.4887,67297.0
2016-05-04 14:00:00,32.24,32.28,32.2,32.26,34955.0,25.4887,25.5203,25.4571,25.5045,34955.0
2016-05-04 14:05:00,32.27,32.28,32.22,32.22,31867.0,25.5124,25.5203,25.4729,25.4729,31867.0
2016-05-04 14:10:00,32.22,32.24,32.16,32.16,39907.0,25.4729,25.4887,25.4255,25.4255,39907.0
2016-05-04 14:15:00,32.16,32.16,32.04,32.08,189457.0,25.4255,25.4255,25.3306,25.3622,189457.0
2016-05-04 14:20:00,32.07,32.16,32.04,32.16,41003.0,25.3543,25.4255,25.3306,25.4255,41003.0
2016-05-04 14:25:00,32.16,32.17,32.06,32.17,55899.0,25.4255,25.4334,25.3464,25.4334,55899.0
2016-05-04 14:30:00,32.17,32.24,32.13,32.24,67339.0,25.4334,25.4887,25.4018,25.4887,67339.0
2016-05-04 14:35:00,32.25,32.32,32.23,32.25,78170.0,25.4966,25.552,25.4808,25.4966,78170.0
2016-05-04 14:40:00,32.26,32.38,32.25,32.33,46855.0,25.5045,25.5994,25.4966,25.5599,46855.0
2016-05-04 14:45:00,32.33,32.36,32.27,32.33,65081.0,25.5599,25.5836,25.5124,25.5599,65081.0
2016-05-04 14:50:00,32.34,32.35,32.28,32.35,42769.0,25.5678,25.5757,25.5203,25.5757,42769.0
2016-05-04 14:55:00,32.34,32.46,32.31,32.45,82571.0,25.5678,25.6627,25.5441,25.6547,82571.0
2016-05-04 15:00:00,32.46,32.54,32.4,32.52,82755.0,25.6627,25.7259,25.6152,25.7101,82755.0
2016-05-04 15:05:00,32.52,32.53,32.41,32.43,44931.0,25.7101,25.718,25.6231,25.6389,44931.0
2016-05-04 15:10:00,32.42,32.48,32.36,32.4,71667.0,25.631,25.6785,25.5836,25.6152,71667.0
2016-05-04 15:15:00,32.4,32.46,32.37,32.44,75947.0,25.6152,25.6627,25.5915,25.6468,75947.0
2016-05-04 15:20:00,32.45,32.51,32.39,32.39,72253.0,25.6547,25.7022,25.6073,25.6073,72253.0
2016-05-04 15:25:00,32.4,32.45,32.37,32.37,73849.0,25.6152,25.6547,25.5915,25.5915,73849.0
2016-05-04 15:30:00,32.38,32.4,32.36,32.4,92661.0,25.5994,25.6152,25.5836,25.6152,92661.0
2016-05-04 15:35:00,32.39,32.45,32.36,32.43,103576.0,25.6073,25.6547,25.5836,25.6389,103576.0
2016-05-04 15:40:00,32.43,32.5,32.38,32.4,138499.0,25.6389,25.6943,25.5994,25.6152,138499.0
2016-05-04 15:45:00,32.41,32.46,32.39,32.45,142177.0,25.6231,25.6627,25.6073,25.6547,142177.0
2016-05-04 15:50:00,32.44,32.47,32.4,32.41,228067.0,25.6468,25.6706,25.6152,25.6231,228067.0
2016-05-04 15:55:00,32.42,32.42,32.31,32.34,289603.0,25.631,25.631,25.5441,25.5678,289603.0
2016-05-05 09:30:00,32.7,33.13,32.7,32.93,188580.0,25.8524,26.1924,25.8524,26.0342,188580.0
2016-05-05 09:35:00,32.94,33.02,32.77,32.91,120535.0,26.0421,26.1054,25.9077,26.0184,120535.0
2016-05-05 09:40:00,32.92,33.2,32.9,33.05,101187.0,26.0263,26.2477,26.0105,26.1291,101187.0
2016-05-05 09:45:00,33.06,33.08,32.79,33.02,238247.0,26.137,26.1528,25.9235,26.1054,238247.0
2016-05-05 09:50:00,33.01,33.26,32.97,33.22,80564.0,26.0975,26.2951,26.0659,26.2635,80564.0
2016-05-05 09:55:00,33.21,33.27,33.02,33.04,192690.0,26.2556,26.303,26.1054,26.1212,192690.0
2016-05-05 10:00:00,33.03,33.2,32.95,33.18,128262.0,26.1133,26.2477,26.05,26.2319,128262.0
2016-05-05 10:05:00,33.19,33.25,33.09,33.22,76600.0,26.2398,26.2872,26.1607,26.2635,76600.0
2016-05-05 10:10:00,33.21,33.3,33.17,33.25,80610.0,26.2556,26.3268,26.224,26.2872,80610.0
2016-05-05 10:15:00,33.24,33.27,33.14,33.18,46581.0,26.2793,26.303,26.2003,26.2319,46581.0
2016-05-05 10:20:00,33.18,33.2,33.01,33.05,75881.0,26.2319,26.2477,26.0975,26.1291,75881.0
2016-05-05 10:25:00,33.05,33.16,33.03,33.09,76589.0,26.1291,26.2161,26.1133,26.1607,76589.0
2016-05-05 10:30:00,33.09,33.11,32.95,32.95,91902.0,26.1607,26.1765,26.05,26.05,91902.0
2016-05-05 10:35:00,32.95,32.98,32.66,32.72,138592.0,26.05,26.0738,25.8208,25.8682,138592.0
2016-05-05 10:40:00,32.73,32.85,32.66,32.66,71139.0,25.8761,25.971,25.8208,25.8208,71139.0
2016-05-05 10:45:00,32.65,32.8,32.62,32.78,59934.0,25.8129,25.9315,25.7891,25.9156,59934.0
2016-05-05 10:50:00,32.77,32.91,32.76,32.86,48762.0,25.9077,26.0184,25.8998,25.9789,48762.0
2016-05-05 10:55:00,32.87,32.88,32.75,32.76,40604.0,25.9868,25.9947,25.8919,25.8998,40604.0
2016-05-05 11:00:00,32.76,32.78,32.63,32.66,58286.0,25.8998,25.9156,25.7971,25.8208,58286.0
2016-05-05 11:05:00,32.65,32.72,32.58,32.58,87837.0,25.8129,25.8682,25.7575,25.7575,87837.0
2016-05-05 11:10:00,32.58,32.61,32.49,32.49,85720.0,25.7575,25.7812,25.6864,25.6864,85720.0
2016-05-05 11:15:00,32.49,32.56,32.48,32.53,77587.0,25.6864,25.7417,25.6785,25.718,77587.0
2016-05-05 11:20:00,32.52,32.52,32.37,32.39,84631.0,25.7101,25.7101,25.5915,25.6073,84631.0
2016-05-05 11:25:00,32.4,32.47,32.39,32.43,145660.0,25.6152,25.6706,25.6073,25.6389,145660.0
2016-05-05 11:30:00,32.43,32.52,32.42,32.46,82126.0,25.6389,25.7101,25.631,25.6627,82126.0
2016-05-05 11:35:00,32.44,32.55,32.43,32.45,72958.0,25.6468,25.7338,25.6389,25.6547,72958.0
2016-05-05 11:40:00,32.45,32.6,32.41,32.58,65317.0,25.6547,25.7733,25.6231,25.7575,65317.0
2016-05-05 11:45:00,32.58,32.73,32.58,32.7,96447.0,25.7575,25.8761,25.7575,25.8524,96447.0
2016-05-05 11:50:00,32.7,32.8,32.7,32.75,67724.0,25.8524,25.9315,25.8524,25.8919,67724.0
2016-05-05 11:55:00,32.76,32.76,32.66,32.67,33149.0,25.8998,25.8998,25.8208,25.8287,33149.0
2016-05-05 12:00:00,32.66,32.82,32.64,32.77,30884.0,25.8208,25.9473,25.805,25.9077,30884.0
2016-05-05 12:05:00,32.77,32.82,32.75,32.75,23378.0,25.9077,25.9473,25.8919,25.8919,23378.0
2016-05-05 12:10:00,32.73,32.88,32.72,32.87,36572.0,25.8761,25.9947,25.8682,25.9868,36572.0
2016-05-05 12:15:00,32.87,32.92,32.83,32.9,36815.0,25.9868,26.0263,25.9552,26.0105,36815.0
2016-05-05 12:20:00,32.9,32.91,32.8,32.8,26932.0,26.0105,26.0184,25.9315,25.9315,26932.0
2016-05-05 12:25:00,32.81,32.82,32.66,32.7,39579.0,25.9394,25.9473,25.8208,25.8524,39579.0
2016-05-05 12:30:00,32.72,32.72,32.68,32.68,24945.0,25.8682,25.8682,25.8366,25.8366,24945.0
2016-05-05 12:35:00,32.67,32.68,32.63,32.68,38133.0,25.8287,25.8366,25.7971,25.8366,38133.0
2016-05-05 12:40:00,32.68,32.69,32.64,32.68,48431.0,25.8366,25.8445,25.805,25.8366,48431.0
2016-05-05 12:45:00,32.68,32.7,32.64,32.7,30994.0,25.8366,25.8524,25.805,25.8524,30994.0
2016-05-05 12:50:00,32.71,32.84,32.71,32.83,51225.0,25.8603,25.9631,25.8603,25.9552,51225.0
2016-05-05 12:55:00,32.83,32.98,32.83,32.98,30817.0,25.9552,26.0738,25.9552,26.0738,30817.0
2016-05-05 13:00:00,32.97,32.98,32.83,32.83,35562.0,26.0659,26.0738,25.9552,25.9552,35562.0
2016-05-05 13:05:00,32.83,32.84,32.73,32.75,26559.0,25.9552,25.9631,25.8761,25.8919,26559.0
2016-05-05 13:10:00,32.74,32.75,32.64,32.65,31949.0,25.884,25.8919,25.805,25.8129,31949.0
2016-05-05 13:15:00,32.66,32.71,32.61,32.65,33750.0,25.8208,25.8603,25.7812,25.8129,33750.0
2016-05-05 13:20:00,32.65,32.71,32.56,32.6,36081.0,25.8129,25.8603,25.7417,25.7733,36081.0
2016-05-05 13:25:00,32.59,32.62,32.46,32.49,66756.0,25.7654,25.7891,25.6627,25.6864,66756.0
2016-05-05 13:30:00,32.48,32.61,32.45,32.57,84091.0,25.6785,25.7812,25.6547,25.7496,84091.0
2016-05-05 13:35:00,32.57,32.6,32.52,32.59,31484.0,25.7496,25.7733,25.7101,25.7654,31484.0
2016-05-05 13:40:00,32.59,32.67,32.55,32.67,33955.0,25.7654,25.8287,25.7338,25.8287,33955.0
2016-05-05 13:45:00,32.66,32.76,32.64,32.72,17043.0,25.8208,25.8998,25.805,25.8682,17043.0
2016-05-05 13:50:00,32.73,32.76,32.69,32.74,25834.0,25.8761,25.8998,25.8445,25.884,25834.0
2016-05-05 13:55:00,32.74,32.74,32.6,32.63,33434.0,25.884,25.884,25.7733,25.7971,33434.0
2016-05-05 14:00:00,32.62,32.68,32.55,32.67,35111.0,25.7891,25.8366,25.7338,25.8287,35111.0
2016-05-05 14:05:00,32.66,32.7,32.61,32.61,145362.0,25.8208,25.8524,25.7812,25.7812,145362.0
2016-05-05 14:10:00,32.61,32.67,32.56,32.63,33603.0,25.7812,25.8287,25.7417,25.7971,33603.0
2016-05-05 14:15:00,32.62,32.62,32.52,32.52,22458.0,25.7891,25.7891,25.7101,25.7101,22458.0
2016-05-05 14:20:00,32.52,32.72,32.52,32.71,40343.0,25.7101,25.8682,25.7101,25.8603,40343.0
2016-05-05 14:25:00,32.71,32.78,32.69,32.77,36630.0,25.8603,25.9156,25.8445,25.9077,36630.0
2016-05-05 14:30:00,32.77,32.77,32.72,32.73,27392.0,25.9077,25.9077,25.8682,25.8761,27392.0
2016-05-05 14:35:00,32.74,32.84,32.74,32.78,37602.0,25.884,25.9631,25.884,25.9156,37602.0
2016-05-05 14:40:00,32.77,32.9,32.77,32.89,66890.0,25.9077,26.0105,25.9077,26.0026,66890.0
2016-05-05 14:45:00,32.9,32.91,32.81,32.85,76324.0,26.0105,26.0184,25.9394,25.971,76324.0
2016-05-05 14:50:00,32.85,32.88,32.78,32.78,92720.0,25.971,25.9947,25.9156,25.9156,92720.0
2016-05-05 14:55:00,32.78,32.8,32.69,32.69,113102.0,25.9156,25.9315,25.8445,25.8445,113102.0
2016-05-05 15:00:00,32.69,32.73,32.59,32.59,61754.0,25.8445,25.8761,25.7654,25.7654,61754.0
2016-05-05 15:05:00,32.59,32.72,32.56,32.72,57478.0,25.7654,25.8682,25.7417,25.8682,57478.0
2016-05-05 15:10:00,32.72,32.82,32.71,32.82,67322.0,25.8682,25.9473,25.8603,25.9473,67322.0
2016-05-05 15:15:00,32.82,32.82,32.76,32.81,61678.0,25.9473,25.9473,25.8998,25.9394,61678.0
2016-05-05 15:20:00,32.81,32.82,32.75,32.82,46457.0,25.9394,25.9473,25.8919,25.9473,46457.0
2016-05-05 15:25:00,32.83,32.85,32.78,32.85,40601.0,25.9552,25.971,25.9156,25.971,40601.0
2016-05-05 15:30:00,32.86,32.88,32.8,32.86,58212.0,25.9789,25.9947,25.9315,25.9789,58212.0
2016-05-05 15:35:00,32.86,32.87,32.8,32.82,52058.0,25.9789,25.9868,25.9315,25.9473,52058.0
2016-05-05 15:40:00,32.82,32.9,32.81,32.88,77980.0,25.9473,26.0105,25.9394,25.9947,77980.0
2016-05-05 15:45:00,32.88,32.91,32.83,32.84,112725.0,25.9947,26.0184,25.9552,25.9631,112725.0
2016-05-05 15:50:00,32.84,32.85,32.8,32.83,97249.0,25.9631,25.971,25.9315,25.9552,97249.0
2016-05-05 15:55:00,32.83,32.9,32.81,32.87,239833.0,25.9552,26.0105,25.9394,25.9868,239833.0
2016-05-06 09:30:00,33.27,33.88,33.27,33.78,293432.0,26.303,26.7853,26.303,26.7062,293432.0
2016-05-06 09:35:00,33.75,33.77,33.54,33.54,266529.0,26.6825,26.6983,26.5165,26.5165,266529.0
2016-05-06 09:40:00,33.54,33.83,33.51,33.71,133261.0,26.5165,26.7458,26.4928,26.6509,133261.0
2016-05-06 09:45:00,33.7,33.94,33.6,33.94,139583.0,26.643,26.8327,26.5639,26.8327,139583.0
2016-05-06 09:50:00,33.95,34.09,33.87,34.09,184484.0,26.8406,26.9513,26.7774,26.9513,184484.0
2016-05-06 09:55:00,34.09,34.27,34.09,34.21,178073.0,26.9513,27.0936,26.9513,27.0462,178073.0
2016-05-06 10:00:00,34.22,34.35,34.11,34.18,119480.0,27.0541,27.1569,26.9671,27.0225,119480.0
2016-05-06 10:05:00,34.17,34.19,33.91,33.98,124042.0,27.0146,27.0304,26.809,26.8644,124042.0
2016-05-06 10:10:00,33.96,34.06,33.92,33.98,80982.0,26.8485,26.9276,26.8169,26.8644,80982.0
2016-05-06 10:15:00,33.98,34.02,33.9,33.94,44191.0,26.8644,26.896,26.8011,26.8327,44191.0
2016-05-06 10:20:00,33.97,34.1,33.93,34.02,80016.0,26.8564,26.9592,26.8248,26.896,80016.0
2016-05-06 10:25:00,34.02,34.16,34.01,34.08,98734.0,26.896,27.0067,26.8881,26.9434,98734.0
2016-05-06 10:30:00,34.08,34.12,33.95,34.12,47882.0,26.9434,26.975,26.8406,26.975,47882.0
2016-05-06 10:35:00,34.14,34.3,34.12,34.29,102832.0,26.9908,27.1173,26.975,27.1094,102832.0
2016-05-06 10:40:00,34.27,34.38,34.25,34.37,102474.0,27.0936,27.1806,27.0778,27.1727,102474.0
2016-05-06 10:45:00,34.37,34.47,34.33,34.45,112486.0,27.1727,27.2517,27.1411,27.2359,112486.0
2016-05-06 10:50:00,34.46,34.48,34.27,34.34,141056.0,27.2438,27.2597,27.0936,27.149,141056.0
2016-05-06 10:55:00,34.3,34.38,34.26,34.37,58779.0,27.1173,27.1806,27.0857,27.1727,58779.0
2016-05-06 11:00:00,34.35,34.38,34.27,34.36,114600.0,27.1569,27.1806,27.0936,27.1648,114600.0
2016-05-06 11:05:00,34.37,34.45,34.34,34.38,73680.0,27.1727,27.2359,27.149,27.1806,73680.0
2016-05-06 11:10:00,34.38,34.4,34.31,34.37,74001.0,27.1806,27.1964,27.1253,27.1727,74001.0
2016-05-06 11:15:00,34.38,34.47,34.37,34.38,94263.0,27.1806,27.2517,27.1727,27.1806,94263.0
2016-05-06 11:20:00,34.36,34.43,34.34,34.36,78603.0,27.1648,27.2201,27.149,27.1648,78603.0
2016-05-06 11:25:00,34.36,34.42,34.26,34.33,79732.0,27.1648,27.2122,27.0857,27.1411,79732.0
2016-05-06 11:30:00,34.32,34.44,34.31,34.41,73011.0,27.1332,27.228,27.1253,27.2043,73011.0
2016-05-06 11:35:00,34.4,34.58,34.4,34.57,180453.0,27.1964,27.3387,27.1964,27.3308,180453.0
2016-05-06 11:40:00,34.58,34.62,34.55,34.61,105939.0,27.3387,27.3703,27.315,27.3624,105939.0
2016-05-06 11:45:00,34.6,34.62,34.57,34.58,87546.0,27.3545,27.3703,27.3308,27.3387,87546.0
2016-05-06 11:50:00,34.58,34.58,34.39,34.45,123377.0,27.3387,27.3387,27.1885,27.2359,123377.0
2016-05-06 11:55:00,34.45,34.45,34.34,34.35,53898.0,27.2359,27.2359,27.149,27.1569,53898.0
2016-05-06 12:00:00,34.36,34.39,34.26,34.37,96326.0,27.1648,27.1885,27.0857,27.1727,96326.0
2016-05-06 12:05:00,34.36,34.45,34.35,34.37,35755.0,27.1648,27.2359,27.1569,27.1727,35755.0
2016-05-06 12:10:00,34.37,34.43,34.33,34.4,39308.0,27.1727,27.2201,27.1411,27.1964,39308.0
2016-05-06 12:15:00,34.41,34.48,34.39,34.46,42186.0,27.2043,27.2597,27.1885,27.2438,42186.0
2016-05-06 12:20:00,34.46,34.52,34.45,34.49,48256.0,27.2438,27.2913,27.2359,27.2676,48256.0
2016-05-06 12:25:00,34.48,34.49,34.32,34.37,84734.0,27.2597,27.2676,27.1332,27.1727,84734.0
2016-05-06 12:30:00,34.36,34.43,34.35,34.41,42304.0,27.1648,27.2201,27.1569,27.2043,42304.0
2016-05-06 12:35:00,34.41,34.48,34.4,34.43,48327.0,27.2043,27.2597,27.1964,27.2201,48327.0
2016-05-06 12:40:00,34.43,34.53,34.39,34.5,60298.0,27.2201,27.2992,27.1885,27.2755,60298.0
2016-05-06 12:45:00,34.5,34.54,34.45,34.46,63165.0,27.2755,27.3071,27.2359,27.2438,63165.0
2016-05-06 12:50:00,34.46,34.5,34.44,34.46,39234.0,27.2438,27.2755,27.228,27.2438,39234.0
2016-05-06 12:55:00,34.46,34.51,34.44,34.48,41188.0,27.2438,27.2834,27.228,27.2597,41188.0
2016-05-06 13:00:00,34.49,34.5,34.41,34.44,47346.0,27.2676,27.2755,27.2043,27.228,47346.0
2016-05-06 13:05:00,34.45,34.45,34.3,34.32,53220.0,27.2359,27.2359,27.1173,27.1332,53220.0
2016-05-06 13:10:00,34.31,34.38,34.26,34.26,38997.0,27.1253,27.1806,27.0857,27.0857,38997.0
2016-05-06 13:15:00,34.26,34.29,34.18,34.2,41688.0,27.0857,27.1094,27.0225,27.0383,41688.0
2016-05-06 13:20:00,34.2,34.29,34.19,34.29,29264.0,27.0383,27.1094,27.0304,27.1094,29264.0
2016-05-06 13:25:00,34.29,34.33,34.24,34.24,30763.0,27.1094,27.1411,27.0699,27.0699,30763.0
2016-05-06 13:30:00,34.23,34.32,34.23,34.28,36938.0,27.062,27.1332,27.062,27.1015,36938.0
2016-05-06 13:35:00,34.28,34.34,34.21,34.23,49072.0,27.1015,27.149,27.0462,27.062,49072.0
2016-05-06 13:40:00,34.22,34.27,34.18,34.23,43033.0,27.0541,27.0936,27.0225,27.062,43033.0
2016-05-06 13:45:00,34.23,34.27,34.18,34.23,53580.0,27.062,27.0936,27.0225,27.062,53580.0
2016-05-06 13:50:00,34.23,34.24,34.19,34.23,26675.0,27.062,27.0699,27.0304,27.062,26675.0
2016-05-06 13:55:00,34.24,34.31,34.21,34.3,47733.0,27.0699,27.1253,27.0462,27.1173,47733.0
2016-05-06 14:00:00,34.3,34.31,34.21,34.21,53899.0,27.1173,27.1253,27.0462,27.0462,53899.0
2016-05-06 14:05:00,34.2,34.21,34.05,34.08,88946.0,27.0383,27.0462,26.9197,26.9434,88946.0
2016-05-06 14:10:00,34.07,34.07,33.93,33.97,55861.0,26.9355,26.9355,26.8248,26.8564,55861.0
2016-05-06 14:15:00,33.97,34.02,33.94,33.99,68663.0,26.8564,26.896,26.8327,26.8723,68663.0
2016-05-06 14:20:00,33.98,34.06,33.97,34.02,77560.0,26.8644,26.9276,26.8564,26.896,77560.0
2016-05-06 14:25:00,34.01,34.06,33.97,34.02,46227.0,26.8881,26.9276,26.8564,26.896,46227.0
2016-05-06 14:30:00,34.03,34.07,33.97,34.0,47418.0,26.9039,26.9355,26.8564,26.8802,47418.0
2016-05-06 14:35:00,34.01,34.02,33.87,33.92,61156.0,26.8881,26.896,26.7774,26.8169,61156.0
2016-05-06 14:40:00,33.91,33.97,33.87,33.92,51094.0,26.809,26.8564,26.7774,26.8169,51094.0
2016-05-06 14:45:00,33.93,34.05,33.93,34.04,53899.0,26.8248,26.9197,26.8248,26.9118,53899.0
2016-05-06 14:50:00,34.04,34.09,33.99,34.03,53855.0,26.9118,26.9513,26.8723,26.9039,53855.0
2016-05-06 14:55:00,34.04,34.16,34.03,34.12,60711.0,26.9118,27.0067,26.9039,26.975,60711.0
2016-05-06 15:00:00,34.1,34.23,34.05,34.19,63560.0,26.9592,27.062,26.9197,27.0304,63560.0
2016-05-06 15:05:00,34.18,34.29,34.15,34.29,144737.0,27.0225,27.1094,26.9988,27.1094,144737.0
2016-05-06 15:10:00,34.29,34.29,34.17,34.19,26336.0,27.1094,27.1094,27.0146,27.0304,26336.0
2016-05-06 15:15:00,34.19,34.2,34.09,34.09,46218.0,27.0304,27.0383,26.9513,26.9513,46218.0
2016-05-06 15:20:00,34.09,34.11,34.03,34.08,47556.0,26.9513,26.9671,26.9039,26.9434,47556.0
2016-05-06 15:25:00,34.08,34.18,34.07,34.12,56364.0,26.9434,27.0225,26.9355,26.975,56364.0
2016-05-06 15:30:00,34.11,34.13,33.98,33.99,109704.0,26.9671,26.9829,26.8644,26.8723,109704.0
2016-05-06 15:35:00,33.99,34.06,33.96,33.98,93788.0,26.8723,26.9276,26.8485,26.8644,93788.0
2016-05-06 15:40:00,33.98,34.08,33.98,34.07,91465.0,26.8644,26.9434,26.8644,26.9355,91465.0
2016-05-06 15:45:00,34.08,34.11,34.07,34.09,99148.0,26.9434,26.9671,26.9355,26.9513,99148.0
2016-05-06 15:50:00,34.09,34.1,34.06,34.1,114534.0,26.9513,26.9592,26.9276,26.9592,114534.0
2016-05-06 15:55:00,34.1,34.15,34.09,34.12,231189.0,26.9592,26.9988,26.9513,26.975,231189.0
2016-05-09 09:30:00,32.88,32.89,32.27,32.4,372559.0,25.9947,26.0026,25.5124,25.6152,372559.0
2016-05-09 09:35:00,32.41,32.45,32.05,32.21,286654.0,25.6231,25.6547,25.3385,25.465,286654.0
2016-05-09 09:40:00,32.21,32.21,31.8,31.86,261287.0,25.465,25.465,25.1409,25.1883,261287.0
2016-05-09 09:45:00,31.85,31.94,31.8,31.93,144156.0,25.1804,25.2515,25.1409,25.2436,144156.0
2016-05-09 09:50:00,31.94,32.03,31.88,31.99,174884.0,25.2515,25.3227,25.2041,25.2911,174884.0
2016-05-09 09:55:00,31.99,32.07,31.89,31.97,203434.0,25.2911,25.3543,25.212,25.2753,203434.0
2016-05-09 10:00:00,31.98,32.24,31.94,32.18,176801.0,25.2832,25.4887,25.2515,25.4413,176801.0
2016-05-09 10:05:00,32.17,32.3,32.16,32.2,151291.0,25.4334,25.5362,25.4255,25.4571,151291.0
2016-05-09 10:10:00,32.2,32.42,32.15,32.15,149302.0,25.4571,25.631,25.4176,25.4176,149302.0
2016-05-09 10:15:00,32.14,32.15,31.99,32.0,140922.0,25.4097,25.4176,25.2911,25.299,140922.0
2016-05-09 10:20:00,31.98,32.13,31.97,32.09,96508.0,25.2832,25.4018,25.2753,25.3701,96508.0
2016-05-09 10:25:00,32.09,32.21,32.06,32.2,104200.0,25.3701,25.465,25.3464,25.4571,104200.0
2016-05-09 10:30:00,32.2,32.23,32.13,32.21,132990.0,25.4571,25.4808,25.4018,25.465,132990.0
2016-05-09 10:35:00,32.2,32.42,32.19,32.42,120418.0,25.4571,25.631,25.4492,25.631,120418.0
2016-05-09 10:40:00,32.42,32.42,32.31,32.37,86716.0,25.631,25.631,25.5441,25.5915,86716.0
2016-05-09 10:45:00,32.36,32.37,32.25,32.29,78951.0,25.5836,25.5915,25.4966,25.5283,78951.0
2016-05-09 10:50:00,32.3,32.39,32.28,32.37,131375.0,25.5362,25.6073,25.5203,25.5915,131375.0
2016-05-09 10:55:00,32.38,32.45,32.37,32.42,71257.0,25.5994,25.6547,25.5915,25.631,71257.0
2016-05-09 11:00:00,32.42,32.42,32.26,32.26,108963.0,25.631,25.631,25.5045,25.5045,108963.0
2016-05-09 11:05:00,32.26,32.26,32.13,32.16,106881.0,25.5045,25.5045,25.4018,25.4255,106881.0
2016-05-09 11:10:00,32.16,32.16,32.07,32.11,85375.0,25.4255,25.4255,25.3543,25.3859,85375.0
2016-05-09 11:15:00,32.11,32.13,32.06,32.11,59621.0,25.3859,25.4018,25.3464,25.3859,59621.0
2016-05-09 11:20:00,32.1,32.12,31.98,32.08,94174.0,25.378,25.3939,25.2832,25.3622,94174.0
2016-05-09 11:25:00,32.07,32.19,32.03,32.13,91502.0,25.3543,25.4492,25.3227,25.4018,91502.0
2016-05-09 11:30:00,32.13,32.16,32.01,32.01,57838.0,25.4018,25.4255,25.3069,25.3069,57838.0
2016-05-09 11:35:00,32.01,32.02,31.91,31.95,51713.0,25.3069,25.3148,25.2278,25.2595,51713.0
2016-05-09 11:40:00,31.95,31.96,31.89,31.95,74820.0,25.2595,25.2674,25.212,25.2595,74820.0
2016-05-09 11:45:00,31.95,31.97,31.88,31.95,48633.0,25.2595,25.2753,25.2041,25.2595,48633.0
2016-05-09 11:50:00,31.94,32.0,31.93,32.0,37130.0,25.2515,25.299,25.2436,25.299,37130.0
2016-05-09 11:55:00,32.0,32.03,31.97,31.97,51062.0,25.299,25.3227,25.2753,25.2753,51062.0
2016-05-09 12:00:00,31.98,32.02,31.95,32.0,40963.0,25.2832,25.3148,25.2595,25.299,40963.0
2016-05-09 12:05:00,32.01,32.03,31.94,31.96,57944.0,25.3069,25.3227,25.2515,25.2674,57944.0
2016-05-09 12:10:00,31.96,32.01,31.92,32.0,51934.0,25.2674,25.3069,25.2357,25.299,51934.0
2016-05-09 12:15:00,32.0,32.08,31.97,32.08,48502.0,25.299,25.3622,25.2753,25.3622,48502.0
2016-05-09 12:20:00,32.07,32.07,32.0,32.05,45361.0,25.3543,25.3543,25.299,25.3385,45361.0
2016-05-09 12:25:00,32.06,32.16,32.06,32.06,87046.0,25.3464,25.4255,25.3464,25.3464,87046.0
2016-05-09 12:30:00,32.07,32.09,32.01,32.01,37953.0,25.3543,25.3701,25.3069,25.3069,37953.0
2016-05-09 12:35:00,32.0,32.09,31.97,32.08,62494.0,25.299,25.3701,25.2753,25.3622,62494.0
2016-05-09 12:40:00,32.08,32.2,32.06,32.17,88451.0,25.3622,25.4571,25.3464,25.4334,88451.0
2016-05-09 12:45:00,32.17,32.17,32.06,32.11,43606.0,25.4334,25.4334,25.3464,25.3859,43606.0
2016-05-09 12:50:00,32.1,32.1,32.0,32.05,53332.0,25.378,25.378,25.299,25.3385,53332.0
2016-05-09 12:55:00,32.06,32.08,31.98,32.0,83935.0,25.3464,25.3622,25.2832,25.299,83935.0
2016-05-09 13:00:00,32.01,32.08,32.0,32.08,35574.0,25.3069,25.3622,25.299,25.3622,35574.0
2016-05-09 13:05:00,32.09,32.22,32.09,32.22,60497.0,25.3701,25.4729,25.3701,25.4729,60497.0
2016-05-09 13:10:00,32.23,32.28,32.22,32.26,55726.0,25.4808,25.5203,25.4729,25.5045,55726.0
2016-05-09 13:15:00,32.26,32.26,32.11,32.11,44523.0,25.5045,25.5045,25.3859,25.3859,44523.0
2016-05-09 13:20:00,32.12,32.2,32.1,32.12,58073.0,25.3939,25.4571,25.378,25.3939,58073.0
2016-05-09 13:25:00,32.11,32.15,32.09,32.1,35145.0,25.3859,25.4176,25.3701,25.378,35145.0
2016-05-09 13:30:00,32.1,32.13,32.09,32.12,39217.0,25.378,25.4018,25.3701,25.3939,39217.0
2016-05-09 13:35:00,32.13,32.13,32.07,32.11,29339.0,25.4018,25.4018,25.3543,25.3859,29339.0
2016-05-09 13:40:00,32.1,32.19,32.1,32.18,44014.0,25.378,25.4492,25.378,25.4413,44014.0
2016-05-09 13:45:00,32.18,32.18,32.08,32.1,50851.0,25.4413,25.4413,25.3622,25.378,50851.0
2016-05-09 13:50:00,32.11,32.15,32.07,32.1,42754.0,25.3859,25.4176,25.3543,25.378,42754.0
2016-05-09 13:55:00,32.09,32.09,32.03,32.05,46367.0,25.3701,25.3701,25.3227,25.3385,46367.0
2016-05-09 14:00:00,32.06,32.06,31.93,31.93,55633.0,25.3464,25.3464,25.2436,25.2436,55633.0
2016-05-09 14:05:00,31.93,31.98,31.9,31.91,45901.0,25.2436,25.2832,25.2199,25.2278,45901.0
2016-05-09 14:10:00,31.91,31.96,31.89,31.94,38540.0,25.2278,25.2674,25.212,25.2515,38540.0
2016-05-09 14:15:00,31.94,31.94,31.87,31.88,47611.0,25.2515,25.2515,25.1962,25.2041,47611.0
2016-05-09 14:20:00,31.88,31.98,31.88,31.96,89918.0,25.2041,25.2832,25.2041,25.2674,89918.0
2016-05-09 14:25:00,31.97,32.05,31.95,32.01,75180.0,25.2753,25.3385,25.2595,25.3069,75180.0
2016-05-09 14:30:00,32.01,32.05,31.99,32.0,49051.0,25.3069,25.3385,25.2911,25.299,49051.0
2016-05-09 14:35:00,31.99,32.05,31.94,32.0,54149.0,25.2911,25.3385,25.2515,25.299,54149.0
2016-05-09 14:40:00,31.99,32.01,31.92,31.93,36060.0,25.2911,25.3069,25.2357,25.2436,36060.0
2016-05-09 14:45:00,31.93,31.93,31.86,31.92,49214.0,25.2436,25.2436,25.1883,25.2357,49214.0
2016-05-09 14:50:00,31.93,31.98,31.92,31.97,43238.0,25.2436,25.2832,25.2357,25.2753,43238.0
2016-05-09 14:55:00,31.97,31.98,31.9,31.95,68136.0,25.2753,25.2832,25.2199,25.2595,68136.0
2016-05-09 15:00:00,31.95,31.97,31.91,31.91,67172.0,25.2595,25.2753,25.2278,25.2278,67172.0
2016-05-09 15:05:00,31.91,32.01,31.91,31.95,51122.0,25.2278,25.3069,25.2278,25.2595,51122.0
2016-05-09 15:10:00,31.95,32.03,31.94,31.99,124287.0,25.2595,25.3227,25.2515,25.2911,124287.0
2016-05-09 15:15:00,31.99,31.99,31.91,31.91,58042.0,25.2911,25.2911,25.2278,25.2278,58042.0
2016-05-09 15:20:00,31.91,31.93,31.89,31.89,59568.0,25.2278,25.2436,25.212,25.212,59568.0
2016-05-09 15:25:00,31.89,31.93,31.89,31.93,57737.0,25.212,25.2436,25.212,25.2436,57737.0
2016-05-09 15:30:00,31.93,32.01,31.92,31.99,111317.0,25.2436,25.3069,25.2357,25.2911,111317.0
2016-05-09 15:35:00,31.99,32.01,31.96,31.96,133161.0,25.2911,25.3069,25.2674,25.2674,133161.0
2016-05-09 15:40:00,31.96,31.96,31.86,31.88,169098.0,25.2674,25.2674,25.1883,25.2041,169098.0
2016-05-09 15:45:00,31.87,31.91,31.84,31.89,195154.0,25.1962,25.2278,25.1725,25.212,195154.0
2016-05-09 15:50:00,31.88,31.9,31.85,31.87,177400.0,25.2041,25.2199,25.1804,25.1962,177400.0
2016-05-09 15:55:00,31.86,31.88,31.82,31.82,410732.0,25.1883,25.2041,25.1567,25.1567,410732.0
2016-05-10 09:30:00,31.94,32.22,31.86,32.13,226205.0,25.2515,25.4729,25.1883,25.4018,226205.0
2016-05-10 09:35:00,32.14,32.26,31.94,32.07,91853.0,25.4097,25.5045,25.2515,25.3543,91853.0
2016-05-10 09:40:00,32.11,32.13,31.87,31.88,109918.0,25.3859,25.4018,25.1962,25.2041,109918.0
2016-05-10 09:45:00,31.88,32.0,31.73,31.99,140824.0,25.2041,25.299,25.0855,25.2911,140824.0
2016-05-10 09:50:00,31.98,32.1,31.93,32.0,211585.0,25.2832,25.378,25.2436,25.299,211585.0
2016-05-10 09:55:00,32.0,32.08,31.94,32.07,108278.0,25.299,25.3622,25.2515,25.3543,108278.0
2016-05-10 10:00:00,32.06,32.06,31.88,31.99,121335.0,25.3464,25.3464,25.2041,25.2911,121335.0
2016-05-10 10:05:00,31.98,32.14,31.98,32.12,107045.0,25.2832,25.4097,25.2832,25.3939,107045.0
2016-05-10 10:10:00,32.13,32.19,32.09,32.16,110504.0,25.4018,25.4492,25.3701,25.4255,110504.0
2016-05-10 10:15:00,32.16,32.27,32.14,32.19,113592.0,25.4255,25.5124,25.4097,25.4492,113592.0
2016-05-10 10:20:00,32.19,32.19,31.93,31.94,129417.0,25.4492,25.4492,25.2436,25.2515,129417.0
2016-05-10 10:25:00,31.95,31.96,31.84,31.91,122127.0,25.2595,25.2674,25.1725,25.2278,122127.0
2016-05-10 10:30:00,31.91,32.02,31.87,32.01,65017.0,25.2278,25.3148,25.1962,25.3069,65017.0
2016-05-10 10:35:00,32.01,32.03,31.95,31.99,71131.0,25.3069,25.3227,25.2595,25.2911,71131.0
2016-05-10 10:40:00,32.0,32.16,31.95,32.12,97223.0,25.299,25.4255,25.2595,25.3939,97223.0
2016-05-10 10:45:00,32.13,32.32,32.11,32.31,86984.0,25.4018,25.552,25.3859,25.5441,86984.0
2016-05-10 10:50:00,32.3,32.32,32.13,32.2,77805.0,25.5362,25.552,25.4018,25.4571,77805.0
2016-05-10 10:55:00,32.2,32.32,32.2,32.22,93438.0,25.4571,25.552,25.4571,25.4729,93438.0
2016-05-10 11:00:00,32.21,32.38,32.21,32.26,179400.0,25.465,25.5994,25.465,25.5045,179400.0
2016-05-10 11:05:00,32.27,32.29,32.16,32.17,73409.0,25.5124,25.5283,25.4255,25.4334,73409.0
2016-05-10 11:10:00,32.17,32.18,32.08,32.08,141125.0,25.4334,25.4413,25.3622,25.3622,141125.0
2016-05-10 11:15:00,32.08,32.15,32.07,32.13,136330.0,25.3622,25.4176,25.3543,25.4018,136330.0
2016-05-10 11:20:00,32.12,32.12,31.98,32.01,84432.0,25.3939,25.3939,25.2832,25.3069,84432.0
2016-05-10 11:25:00,32.01,32.06,31.95,32.05,83536.0,25.3069,25.3464,25.2595,25.3385,83536.0
2016-05-10 11:30:00,32.05,32.11,32.03,32.05,93843.0,25.3385,25.3859,25.3227,25.3385,93843.0
2016-05-10 11:35:00,32.06,32.09,32.03,32.04,90640.0,25.3464,25.3701,25.3227,25.3306,90640.0
2016-05-10 11:40:00,32.05,32.07,31.99,32.0,79060.0,25.3385,25.3543,25.2911,25.299,79060.0
2016-05-10 11:45:00,32.0,32.17,32.0,32.13,99517.0,25.299,25.4334,25.299,25.4018,99517.0
2016-05-10 11:50:00,32.13,32.22,32.13,32.2,40150.0,25.4018,25.4729,25.4018,25.4571,40150.0
2016-05-10 11:55:00,32.19,32.22,32.13,32.14,75575.0,25.4492,25.4729,25.4018,25.4097,75575.0
2016-05-10 12:00:00,32.14,32.25,32.12,32.23,59941.0,25.4097,25.4966,25.3939,25.4808,59941.0
2016-05-10 12:05:00,32.23,32.36,32.23,32.34,56504.0,25.4808,25.5836,25.4808,25.5678,56504.0
2016-05-10 12:10:00,32.34,32.4,32.29,32.4,64418.0,25.5678,25.6152,25.5283,25.6152,64418.0
2016-05-10 12:15:00,32.39,32.39,32.31,32.37,53412.0,25.6073,25.6073,25.5441,25.5915,53412.0
2016-05-10 12:20:00,32.38,32.47,32.38,32.46,153295.0,25.5994,25.6706,25.5994,25.6627,153295.0
2016-05-10 12:25:00,32.46,32.49,32.42,32.45,67900.0,25.6627,25.6864,25.631,25.6547,67900.0
2016-05-10 12:30:00,32.45,32.48,32.4,32.47,45656.0,25.6547,25.6785,25.6152,25.6706,45656.0
2016-05-10 12:35:00,32.48,32.54,32.47,32.54,52328.0,25.6785,25.7259,25.6706,25.7259,52328.0
2016-05-10 12:40:00,32.55,32.61,32.51,32.61,88298.0,25.7338,25.7812,25.7022,25.7812,88298.0
2016-05-10 12:45:00,32.61,32.61,32.53,32.53,74850.0,25.7812,25.7812,25.718,25.718,74850.0
2016-05-10 12:50:00,32.52,32.55,32.47,32.53,41170.0,25.7101,25.7338,25.6706,25.718,41170.0
2016-05-10 12:55:00,32.52,32.55,32.48,32.55,40962.0,25.7101,25.7338,25.6785,25.7338,40962.0
2016-05-10 13:00:00,32.55,32.59,32.51,32.55,51675.0,25.7338,25.7654,25.7022,25.7338,51675.0
2016-05-10 13:05:00,32.55,32.6,32.52,32.52,54730.0,25.7338,25.7733,25.7101,25.7101,54730.0
2016-05-10 13:10:00,32.53,32.57,32.51,32.55,37014.0,25.718,25.7496,25.7022,25.7338,37014.0
2016-05-10 13:15:00,32.55,32.6,32.51,32.59,42550.0,25.7338,25.7733,25.7022,25.7654,42550.0
2016-05-10 13:20:00,32.59,32.63,32.57,32.61,66287.0,25.7654,25.7971,25.7496,25.7812,66287.0
2016-05-10 13:25:00,32.61,32.67,32.58,32.64,61562.0,25.7812,25.8287,25.7575,25.805,61562.0
2016-05-10 13:30:00,32.63,32.76,32.6,32.72,79889.0,25.7971,25.8998,25.7733,25.8682,79889.0
2016-05-10 13:35:00,32.73,32.83,32.71,32.78,106492.0,25.8761,25.9552,25.8603,25.9156,106492.0
2016-05-10 13:40:00,32.77,32.83,32.74,32.76,54018.0,25.9077,25.9552,25.884,25.8998,54018.0
2016-05-10 13:45:00,32.77,32.84,32.75,32.75,62350.0,25.9077,25.9631,25.8919,25.8919,62350.0
2016-05-10 13:50:00,32.76,32.9,32.74,32.9,94457.0,25.8998,26.0105,25.884,26.0105,94457.0
2016-05-10 13:55:00,32.9,32.99,32.9,32.93,126137.0,26.0105,26.0817,26.0105,26.0342,126137.0
2016-05-10 14:00:00,32.92,32.94,32.81,32.82,56242.0,26.0263,26.0421,25.9394,25.9473,56242.0
2016-05-10 14:05:00,32.82,32.83,32.67,32.7,127676.0,25.9473,25.9552,25.8287,25.8524,127676.0
2016-05-10 14:10:00,32.7,32.85,32.7,32.82,84119.0,25.8524,25.971,25.8524,25.9473,84119.0
2016-05-10 14:15:00,32.82,32.85,32.78,32.82,57694.0,25.9473,25.971,25.9156,25.9473,57694.0
2016-05-10 14:20:00,32.83,32.89,32.8,32.87,68080.0,25.9552,26.0026,25.9315,25.9868,68080.0
2016-05-10 14:25:00,32.87,32.9,32.8,32.86,96246.0,25.9868,26.0105,25.9315,25.9789,96246.0
2016-05-10 14:30:00,32.86,32.98,32.85,32.93,90167.0,25.9789,26.0738,25.971,26.0342,90167.0
2016-05-10 14:35:00,32.93,32.93,32.85,32.85,41439.0,26.0342,26.0342,25.971,25.971,41439.0
2016-05-10 14:40:00,32.85,33.0,32.84,32.98,57349.0,25.971,26.0896,25.9631,26.0738,57349.0
2016-05-10 14:45:00,32.97,33.07,32.96,33.07,73231.0,26.0659,26.1449,26.0579,26.1449,73231.0
2016-05-10 14:50:00,33.07,33.09,33.02,33.04,70370.0,26.1449,26.1607,26.1054,26.1212,70370.0
2016-05-10 14:55:00,33.03,33.06,32.95,32.97,60132.0,26.1133,26.137,26.05,26.0659,60132.0
2016-05-10 15:00:00,32.97,32.99,32.92,32.99,57604.0,26.0659,26.0817,26.0263,26.0817,57604.0
2016-05-10 15:05:00,32.99,33.07,32.97,33.03,55152.0,26.0817,26.1449,26.0659,26.1133,55152.0
2016-05-10 15:10:00,33.04,33.14,33.03,33.14,88288.0,26.1212,26.2003,26.1133,26.2003,88288.0
2016-05-10 15:15:00,33.14,33.17,33.08,33.17,91576.0,26.2003,26.224,26.1528,26.224,91576.0
2016-05-10 15:20:00,33.16,33.17,33.06,33.13,114245.0,26.2161,26.224,26.137,26.1924,114245.0
2016-05-10 15:25:00,33.13,33.17,33.1,33.1,69960.0,26.1924,26.224,26.1686,26.1686,69960.0
2016-05-10 15:30:00,33.1,33.17,33.06,33.1,120140.0,26.1686,26.224,26.137,26.1686,120140.0
2016-05-10 15:35:00,33.11,33.15,33.1,33.12,54781.0,26.1765,26.2082,26.1686,26.1844,54781.0
2016-05-10 15:40:00,33.12,33.13,33.04,33.04,93329.0,26.1844,26.1924,26.1212,26.1212,93329.0
2016-05-10 15:45:00,33.05,33.06,32.99,33.0,142841.0,26.1291,26.137,26.0817,26.0896,142841.0
2016-05-10 15:50:00,32.99,33.08,32.98,33.04,231362.0,26.0817,26.1528,26.0738,26.1212,231362.0
2016-05-10 15:55:00,33.03,33.07,33.01,33.05,261306.0,26.1133,26.1449,26.0975,26.1291,261306.0
2016-05-11 09:30:00,33.85,34.32,33.79,34.29,335862.0,26.7616,27.1332,26.7141,27.1094,335862.0
2016-05-11 09:35:00,34.27,34.52,34.24,34.48,239496.0,27.0936,27.2913,27.0699,27.2597,239496.0
2016-05-11 09:40:00,34.47,34.56,34.42,34.44,142475.0,27.2517,27.3229,27.2122,27.228,142475.0
2016-05-11 09:45:00,34.45,34.68,34.44,34.63,166275.0,27.2359,27.4178,27.228,27.3782,166275.0
2016-05-11 09:50:00,34.61,34.7,34.35,34.5,285337.0,27.3624,27.4336,27.1569,27.2755,285337.0
2016-05-11 09:55:00,34.5,34.5,34.28,34.28,173261.0,27.2755,27.2755,27.1015,27.1015,173261.0
2016-05-11 10:00:00,34.29,34.34,34.13,34.26,197816.0,27.1094,27.149,26.9829,27.0857,197816.0
2016-05-11 10:05:00,34.26,34.3,34.1,34.22,165930.0,27.0857,27.1173,26.9592,27.0541,165930.0
2016-05-11 10:10:00,34.22,34.29,33.96,33.99,186060.0,27.0541,27.1094,26.8485,26.8723,186060.0
2016-05-11 10:15:00,33.99,34.15,33.98,34.03,216035.0,26.8723,26.9988,26.8644,26.9039,216035.0
2016-05-11 10:20:00,34.03,34.11,34.0,34.02,184361.0,26.9039,26.9671,26.8802,26.896,184361.0
2016-05-11 10:25:00,34.02,34.03,33.89,33.89,174521.0,26.896,26.9039,26.7932,26.7932,174521.0
2016-05-11 10:30:00,33.89,34.15,33.74,33.76,220742.0,26.7932,26.9988,26.6746,26.6904,220742.0
2016-05-11 10:35:00,33.78,33.85,33.35,33.37,334044.0,26.7062,26.7616,26.3663,26.3821,334044.0
2016-05-11 10:40:00,33.38,33.65,33.38,33.61,124083.0,26.39,26.6035,26.39,26.5718,124083.0
2016-05-11 10:45:00,33.59,33.73,33.57,33.68,81630.0,26.556,26.6667,26.5402,26.6272,81630.0
2016-05-11 10:50:00,33.69,33.69,33.46,33.56,88498.0,26.6351,26.6351,26.4532,26.5323,88498.0
2016-05-11 10:55:00,33.56,33.65,33.48,33.5,90289.0,26.5323,26.6035,26.4691,26.4849,90289.0
2016-05-11 11:00:00,33.5,33.52,33.26,33.29,153789.0,26.4849,26.5007,26.2951,26.3188,153789.0
2016-05-11 11:05:00,33.28,33.29,33.07,33.1,197324.0,26.3109,26.3188,26.1449,26.1686,197324.0
2016-05-11 11:10:00,33.09,33.23,33.03,33.04,127673.0,26.1607,26.2714,26.1133,26.1212,127673.0
2016-05-11 11:15:00,33.04,33.04,32.88,32.9,182713.0,26.1212,26.1212,25.9947,26.0105,182713.0
2016-05-11 11:20:00,32.88,32.98,32.74,32.98,137549.0,25.9947,26.0738,25.884,26.0738,137549.0
2016-05-11 11:25:00,32.98,32.99,32.81,32.88,89914.0,26.0738,26.0817,25.9394,25.9947,89914.0
2016-05-11 11:30:00,32.87,32.95,32.86,32.92,131479.0,25.9868,26.05,25.9789,26.0263,131479.0
2016-05-11 11:35:00,32.93,33.08,32.93,33.03,84562.0,26.0342,26.1528,26.0342,26.1133,84562.0
2016-05-11 11:40:00,33.04,33.2,33.02,33.17,192463.0,26.1212,26.2477,26.1054,26.224,192463.0
2016-05-11 11:45:00,33.17,33.36,33.17,33.2,86072.0,26.224,26.3742,26.224,26.2477,86072.0
2016-05-11 11:50:00,33.21,33.39,33.2,33.37,104122.0,26.2556,26.3979,26.2477,26.3821,104122.0
2016-05-11 11:55:00,33.37,33.52,33.35,33.47,67811.0,26.3821,26.5007,26.3663,26.4612,67811.0
2016-05-11 12:00:00,33.46,33.52,33.42,33.47,65948.0,26.4532,26.5007,26.4216,26.4612,65948.0
2016-05-11 12:05:00,33.47,33.47,33.26,33.31,80441.0,26.4612,26.4612,26.2951,26.3347,80441.0
2016-05-11 12:10:00,33.31,33.32,33.23,33.27,47226.0,26.3347,26.3426,26.2714,26.303,47226.0
2016-05-11 12:15:00,33.26,33.31,33.14,33.31,66352.0,26.2951,26.3347,26.2003,26.3347,66352.0
2016-05-11 12:20:00,33.3,33.39,33.28,33.37,62330.0,26.3268,26.3979,26.3109,26.3821,62330.0
2016-05-11 12:25:00,33.36,33.38,33.27,33.36,48285.0,26.3742,26.39,26.303,26.3742,48285.0
2016-05-11 12:30:00,33.36,33.36,33.25,33.34,41705.0,26.3742,26.3742,26.2872,26.3584,41705.0
2016-05-11 12:35:00,33.33,33.38,33.22,33.38,66937.0,26.3505,26.39,26.2635,26.39,66937.0
2016-05-11 12:40:00,33.37,33.47,33.35,33.45,55195.0,26.3821,26.4612,26.3663,26.4453,55195.0
2016-05-11 12:45:00,33.44,33.45,33.29,33.31,53632.0,26.4374,26.4453,26.3188,26.3347,53632.0
2016-05-11 12:50:00,33.29,33.37,33.27,33.37,41406.0,26.3188,26.3821,26.303,26.3821,41406.0
2016-05-11 12:55:00,33.36,33.38,33.23,33.27,54724.0,26.3742,26.39,26.2714,26.303,54724.0
2016-05-11 13:00:00,33.26,33.41,33.25,33.39,64003.0,26.2951,26.4137,26.2872,26.3979,64003.0
2016-05-11 13:05:00,33.4,33.58,33.4,33.54,81844.0,26.4058,26.5481,26.4058,26.5165,81844.0
2016-05-11 13:10:00,33.54,33.55,33.43,33.43,59332.0,26.5165,26.5244,26.4295,26.4295,59332.0
2016-05-11 13:15:00,33.43,33.46,33.36,33.43,55884.0,26.4295,26.4532,26.3742,26.4295,55884.0
2016-05-11 13:20:00,33.43,33.62,33.43,33.58,76453.0,26.4295,26.5797,26.4295,26.5481,76453.0
2016-05-11 13:25:00,33.59,33.65,33.54,33.6,148633.0,26.556,26.6035,26.5165,26.5639,148633.0
2016-05-11 13:30:00,33.59,33.68,33.55,33.56,134905.0,26.556,26.6272,26.5244,26.5323,134905.0
2016-05-11 13:35:00,33.56,33.67,33.55,33.63,125947.0,26.5323,26.6193,26.5244,26.5876,125947.0
2016-05-11 13:40:00,33.63,33.79,33.6,33.77,73856.0,26.5876,26.7141,26.5639,26.6983,73856.0
2016-05-11 13:45:00,33.77,33.9,33.73,33.86,83979.0,26.6983,26.8011,26.6667,26.7695,83979.0
2016-05-11 13:50:00,33.87,33.93,33.82,33.87,96938.0,26.7774,26.8248,26.7379,26.7774,96938.0
2016-05-11 13:55:00,33.88,33.92,33.79,33.84,95163.0,26.7853,26.8169,26.7141,26.7537,95163.0
2016-05-11 14:00:00,33.84,33.97,33.81,33.92,86506.0,26.7537,26.8564,26.73,26.8169,86506.0
2016-05-11 14:05:00,33.92,33.95,33.85,33.9,86781.0,26.8169,26.8406,26.7616,26.8011,86781.0
2016-05-11 14:10:00,33.9,33.92,33.8,33.85,105284.0,26.8011,26.8169,26.722,26.7616,105284.0
2016-05-11 14:15:00,33.85,33.92,33.85,33.91,61639.0,26.7616,26.8169,26.7616,26.809,61639.0
2016-05-11 14:20:00,33.92,33.92,33.73,33.78,91830.0,26.8169,26.8169,26.6667,26.7062,91830.0
2016-05-11 14:25:00,33.78,33.93,33.77,33.88,61591.0,26.7062,26.8248,26.6983,26.7853,61591.0
2016-05-11 14:30:00,33.89,34.0,33.87,33.97,86490.0,26.7932,26.8802,26.7774,26.8564,86490.0
2016-05-11 14:35:00,33.96,33.99,33.86,33.92,72088.0,26.8485,26.8723,26.7695,26.8169,72088.0
2016-05-11 14:40:00,33.92,34.01,33.92,34.01,61052.0,26.8169,26.8881,26.8169,26.8881,61052.0
2016-05-11 14:45:00,33.99,34.02,33.91,33.96,56770.0,26.8723,26.896,26.809,26.8485,56770.0
2016-05-11 14:50:00,33.96,33.99,33.9,33.95,69547.0,26.8485,26.8723,26.8011,26.8406,69547.0
2016-05-11 14:55:00,33.94,33.96,33.87,33.94,75985.0,26.8327,26.8485,26.7774,26.8327,75985.0
2016-05-11 15:00:00,33.94,33.96,33.9,33.91,44212.0,26.8327,26.8485,26.8011,26.809,44212.0
2016-05-11 15:05:00,33.92,33.96,33.88,33.9,55241.0,26.8169,26.8485,26.7853,26.8011,55241.0
2016-05-11 15:10:00,33.91,33.98,33.91,33.95,59322.0,26.809,26.8644,26.809,26.8406,59322.0
2016-05-11 15:15:00,33.94,33.98,33.92,33.95,69394.0,26.8327,26.8644,26.8169,26.8406,69394.0
2016-05-11 15:20:00,33.95,33.97,33.89,33.89,71854.0,26.8406,26.8564,26.7932,26.7932,71854.0
2016-05-11 15:25:00,33.89,33.96,33.86,33.92,83283.0,26.7932,26.8485,26.7695,26.8169,83283.0
2016-05-11 15:30:00,33.92,33.94,33.88,33.92,82752.0,26.8169,26.8327,26.7853,26.8169,82752.0
2016-05-11 15:35:00,33.91,33.92,33.83,33.87,86326.0,26.809,26.8169,26.7458,26.7774,86326.0
2016-05-11 15:40:00,33.87,33.88,33.82,33.86,89577.0,26.7774,26.7853,26.7379,26.7695,89577.0
2016-05-11 15:45:00,33.85,33.91,33.84,33.87,143736.0,26.7616,26.809,26.7537,26.7774,143736.0
2016-05-11 15:50:00,33.87,33.89,33.79,33.81,157906.0,26.7774,26.7932,26.7141,26.73,157906.0
2016-05-11 15:55:00,33.81,33.88,33.8,33.87,256925.0,26.73,26.7853,26.722,26.7774,256925.0
2016-05-12 09:30:00,34.04,34.14,33.83,34.11,182807.0,26.9118,26.9908,26.7458,26.9671,182807.0
2016-05-12 09:35:00,34.13,34.15,33.54,33.77,129711.0,26.9829,26.9988,26.5165,26.6983,129711.0
2016-05-12 09:40:00,33.77,33.82,33.63,33.77,93687.0,26.6983,26.7379,26.5876,26.6983,93687.0
2016-05-12 09:45:00,33.76,34.05,33.72,33.95,141394.0,26.6904,26.9197,26.6588,26.8406,141394.0
2016-05-12 09:50:00,33.94,34.22,33.88,34.16,163101.0,26.8327,27.0541,26.7853,27.0067,163101.0
2016-05-12 09:55:00,34.19,34.23,34.03,34.11,104091.0,27.0304,27.062,26.9039,26.9671,104091.0
2016-05-12 10:00:00,34.11,34.21,34.05,34.05,111059.0,26.9671,27.0462,26.9197,26.9197,111059.0
2016-05-12 10:05:00,34.05,34.09,33.88,33.94,83217.0,26.9197,26.9513,26.7853,26.8327,83217.0
2016-05-12 10:10:00,33.94,34.15,33.9,34.03,98405.0,26.8327,26.9988,26.8011,26.9039,98405.0
2016-05-12 10:15:00,34.03,34.09,33.86,33.88,109761.0,26.9039,26.9513,26.7695,26.7853,109761.0
2016-05-12 10:20:00,33.88,33.93,33.73,33.76,71762.0,26.7853,26.8248,26.6667,26.6904,71762.0
2016-05-12 10:25:00,33.76,33.87,33.73,33.83,63947.0,26.6904,26.7774,26.6667,26.7458,63947.0
2016-05-12 10:30:00,33.84,33.9,33.71,33.87,76559.0,26.7537,26.8011,26.6509,26.7774,76559.0
2016-05-12 10:35:00,33.88,33.88,33.75,33.77,52805.0,26.7853,26.7853,26.6825,26.6983,52805.0
2016-05-12 10:40:00,33.77,33.8,33.73,33.73,52460.0,26.6983,26.722,26.6667,26.6667,52460.0
2016-05-12 10:45:00,33.73,33.73,33.62,33.62,68297.0,26.6667,26.6667,26.5797,26.5797,68297.0
2016-05-12 10:50:00,33.61,33.61,33.41,33.49,109846.0,26.5718,26.5718,26.4137,26.477,109846.0
2016-05-12 10:55:00,33.5,33.61,33.46,33.57,60695.0,26.4849,26.5718,26.4532,26.5402,60695.0
2016-05-12 11:00:00,33.56,33.57,33.22,33.23,117092.0,26.5323,26.5402,26.2635,26.2714,117092.0
2016-05-12 11:05:00,33.26,33.28,33.13,33.16,68938.0,26.2951,26.3109,26.1924,26.2161,68938.0
2016-05-12 11:10:00,33.17,33.2,33.03,33.17,149100.0,26.224,26.2477,26.1133,26.224,149100.0
2016-05-12 11:15:00,33.15,33.15,33.04,33.13,113963.0,26.2082,26.2082,26.1212,26.1924,113963.0
2016-05-12 11:20:00,33.14,33.23,33.04,33.19,79142.0,26.2003,26.2714,26.1212,26.2398,79142.0
2016-05-12 11:25:00,33.2,33.32,33.18,33.29,83983.0,26.2477,26.3426,26.2319,26.3188,83983.0
2016-05-12 11:30:00,33.29,33.37,33.27,33.32,102851.0,26.3188,26.3821,26.303,26.3426,102851.0
2016-05-12 11:35:00,33.32,33.4,33.31,33.33,65254.0,26.3426,26.4058,26.3347,26.3505,65254.0
2016-05-12 11:40:00,33.33,33.33,33.23,33.25,59572.0,26.3505,26.3505,26.2714,26.2872,59572.0
2016-05-12 11:45:00,33.24,33.28,33.17,33.2,59408.0,26.2793,26.3109,26.224,26.2477,59408.0
2016-05-12 11:50:00,33.2,33.33,33.19,33.29,80485.0,26.2477,26.3505,26.2398,26.3188,80485.0
2016-05-12 11:55:00,33.28,33.28,33.18,33.22,47281.0,26.3109,26.3109,26.2319,26.2635,47281.0
2016-05-12 12:00:00,33.23,33.23,33.15,33.2,37990.0,26.2714,26.2714,26.2082,26.2477,37990.0
2016-05-12 12:05:00,33.2,33.28,33.2,33.27,44489.0,26.2477,26.3109,26.2477,26.303,44489.0
2016-05-12 12:10:00,33.27,33.28,33.23,33.27,24502.0,26.303,26.3109,26.2714,26.303,24502.0
2016-05-12 12:15:00,33.27,33.31,33.22,33.31,35174.0,26.303,26.3347,26.2635,26.3347,35174.0
2016-05-12 12:20:00,33.3,33.31,33.26,33.27,34515.0,26.3268,26.3347,26.2951,26.303,34515.0
2016-05-12 12:25:00,33.27,33.3,33.23,33.25,33503.0,26.303,26.3268,26.2714,26.2872,33503.0
2016-05-12 12:30:00,33.25,33.44,33.24,33.43,57018.0,26.2872,26.4374,26.2793,26.4295,57018.0
2016-05-12 12:35:00,33.43,33.5,33.38,33.47,70065.0,26.4295,26.4849,26.39,26.4612,70065.0
2016-05-12 12:40:00,33.48,33.51,33.38,33.41,42486.0,26.4691,26.4928,26.39,26.4137,42486.0
2016-05-12 12:45:00,33.42,33.53,33.42,33.53,50145.0,26.4216,26.5086,26.4216,26.5086,50145.0
2016-05-12 12:50:00,33.54,33.58,33.5,33.5,46468.0,26.5165,26.5481,26.4849,26.4849,46468.0
2016-05-12 12:55:00,33.5,33.51,33.45,33.49,31430.0,26.4849,26.4928,26.4453,26.477,31430.0
2016-05-12 13:00:00,33.49,33.53,33.43,33.43,46075.0,26.477,26.5086,26.4295,26.4295,46075.0
2016-05-12 13:05:00,33.42,33.52,33.41,33.49,35120.0,26.4216,26.5007,26.4137,26.477,35120.0
2016-05-12 13:10:00,33.49,33.52,33.44,33.44,30968.0,26.477,26.5007,26.4374,26.4374,30968.0
2016-05-12 13:15:00,33.45,33.54,33.45,33.5,18868.0,26.4453,26.5165,26.4453,26.4849,18868.0
2016-05-12 13:20:00,33.51,33.53,33.41,33.44,43695.0,26.4928,26.5086,26.4137,26.4374,43695.0
2016-05-12 13:25:00,33.44,33.49,33.37,33.37,38980.0,26.4374,26.477,26.3821,26.3821,38980.0
2016-05-12 13:30:00,33.38,33.52,33.38,33.52,42913.0,26.39,26.5007,26.39,26.5007,42913.0
2016-05-12 13:35:00,33.51,33.52,33.38,33.38,36131.0,26.4928,26.5007,26.39,26.39,36131.0
2016-05-12 13:40:00,33.4,33.49,33.4,33.41,34229.0,26.4058,26.477,26.4058,26.4137,34229.0
2016-05-12 13:45:00,33.4,33.41,33.29,33.3,41287.0,26.4058,26.4137,26.3188,26.3268,41287.0
2016-05-12 13:50:00,33.3,33.33,33.29,33.33,26585.0,26.3268,26.3505,26.3188,26.3505,26585.0
2016-05-12 13:55:00,33.33,33.44,33.3,33.4,42504.0,26.3505,26.4374,26.3268,26.4058,42504.0
2016-05-12 14:00:00,33.4,33.42,33.36,33.37,39128.0,26.4058,26.4216,26.3742,26.3821,39128.0
2016-05-12 14:05:00,33.38,33.5,33.38,33.43,69773.0,26.39,26.4849,26.39,26.4295,69773.0
2016-05-12 14:10:00,33.43,33.55,33.42,33.52,46893.0,26.4295,26.5244,26.4216,26.5007,46893.0
2016-05-12 14:15:00,33.52,33.56,33.49,33.56,38650.0,26.5007,26.5323,26.477,26.5323,38650.0
2016-05-12 14:20:00,33.54,33.59,33.52,33.53,46599.0,26.5165,26.556,26.5007,26.5086,46599.0
2016-05-12 14:25:00,33.52,33.57,33.51,33.53,51270.0,26.5007,26.5402,26.4928,26.5086,51270.0
2016-05-12 14:30:00,33.51,33.56,33.49,33.49,50453.0,26.4928,26.5323,26.477,26.477,50453.0
2016-05-12 14:35:00,33.49,33.5,33.41,33.43,51855.0,26.477,26.4849,26.4137,26.4295,51855.0
2016-05-12 14:40:00,33.44,33.45,33.39,33.45,51763.0,26.4374,26.4453,26.3979,26.4453,51763.0
2016-05-12 14:45:00,33.45,33.51,33.43,33.46,57070.0,26.4453,26.4928,26.4295,26.4532,57070.0
2016-05-12 14:50:00,33.45,33.46,33.41,33.42,46673.0,26.4453,26.4532,26.4137,26.4216,46673.0
2016-05-12 14:55:00,33.41,33.41,33.31,33.34,57004.0,26.4137,26.4137,26.3347,26.3584,57004.0
2016-05-12 15:00:00,33.34,33.4,33.33,33.34,44935.0,26.3584,26.4058,26.3505,26.3584,44935.0
2016-05-12 15:05:00,33.33,33.39,33.33,33.36,130926.0,26.3505,26.3979,26.3505,26.3742,130926.0
2016-05-12 15:10:00,33.36,33.43,33.35,33.42,58926.0,26.3742,26.4295,26.3663,26.4216,58926.0
2016-05-12 15:15:00,33.43,33.44,33.34,33.36,59677.0,26.4295,26.4374,26.3584,26.3742,59677.0
2016-05-12 15:20:00,33.37,33.39,33.31,33.36,81834.0,26.3821,26.3979,26.3347,26.3742,81834.0
2016-05-12 15:25:00,33.36,33.42,33.35,33.35,75704.0,26.3742,26.4216,26.3663,26.3663,75704.0
2016-05-12 15:30:00,33.36,33.4,33.3,33.32,74704.0,26.3742,26.4058,26.3268,26.3426,74704.0
2016-05-12 15:35:00,33.32,33.35,33.25,33.3,151911.0,26.3426,26.3663,26.2872,26.3268,151911.0
2016-05-12 15:40:00,33.3,33.31,33.25,33.26,98966.0,26.3268,26.3347,26.2872,26.2951,98966.0
2016-05-12 15:45:00,33.26,33.3,33.19,33.23,162644.0,26.2951,26.3268,26.2398,26.2714,162644.0
2016-05-12 15:50:00,33.24,33.27,33.23,33.27,125478.0,26.2793,26.303,26.2714,26.303,125478.0
2016-05-12 15:55:00,33.27,33.27,33.18,33.23,308946.0,26.303,26.303,26.2319,26.2714,308946.0
2016-05-13 09:30:00,33.41,33.61,33.16,33.57,219925.0,26.4137,26.5718,26.2161,26.5402,219925.0
2016-05-13 09:35:00,33.59,33.81,33.54,33.66,169240.0,26.556,26.73,26.5165,26.6114,169240.0
2016-05-13 09:40:00,33.65,33.85,33.56,33.74,117892.0,26.6035,26.7616,26.5323,26.6746,117892.0
2016-05-13 09:45:00,33.76,34.09,33.76,33.93,124094.0,26.6904,26.9513,26.6904,26.8248,124094.0
2016-05-13 09:50:00,33.93,34.14,33.75,33.96,127778.0,26.8248,26.9908,26.6825,26.8485,127778.0
2016-05-13 09:55:00,33.95,34.0,33.91,33.96,152281.0,26.8406,26.8802,26.809,26.8485,152281.0
2016-05-13 10:00:00,33.96,33.96,33.71,33.71,165717.0,26.8485,26.8485,26.6509,26.6509,165717.0
2016-05-13 10:05:00,33.7,33.8,33.59,33.6,161557.0,26.643,26.722,26.556,26.5639,161557.0
2016-05-13 10:10:00,33.59,33.79,33.54,33.7,121299.0,26.556,26.7141,26.5165,26.643,121299.0
2016-05-13 10:15:00,33.7,33.85,33.68,33.76,99470.0,26.643,26.7616,26.6272,26.6904,99470.0
2016-05-13 10:20:00,33.76,33.85,33.7,33.81,165548.0,26.6904,26.7616,26.643,26.73,165548.0
2016-05-13 10:25:00,33.81,33.88,33.72,33.81,88696.0,26.73,26.7853,26.6588,26.73,88696.0
2016-05-13 10:30:00,33.82,33.95,33.77,33.94,101684.0,26.7379,26.8406,26.6983,26.8327,101684.0
2016-05-13 10:35:00,33.92,34.04,33.92,34.02,103701.0,26.8169,26.9118,26.8169,26.896,103701.0
2016-05-13 10:40:00,34.02,34.07,33.95,34.02,57207.0,26.896,26.9355,26.8406,26.896,57207.0
2016-05-13 10:45:00,34.02,34.06,33.95,33.97,109174.0,26.896,26.9276,26.8406,26.8564,109174.0
2016-05-13 10:50:00,33.97,34.11,33.96,34.1,70903.0,26.8564,26.9671,26.8485,26.9592,70903.0
2016-05-13 10:55:00,34.1,34.15,34.06,34.1,73761.0,26.9592,26.9988,26.9276,26.9592,73761.0
2016-05-13 11:00:00,34.09,34.12,34.02,34.11,62942.0,26.9513,26.975,26.896,26.9671,62942.0
2016-05-13 11:05:00,34.1,34.19,34.07,34.16,77537.0,26.9592,27.0304,26.9355,27.0067,77537.0
2016-05-13 11:10:00,34.16,34.18,34.1,34.11,69038.0,27.0067,27.0225,26.9592,26.9671,69038.0
2016-05-13 11:15:00,34.1,34.11,33.96,33.98,104756.0,26.9592,26.9671,26.8485,26.8644,104756.0
2016-05-13 11:20:00,33.99,34.06,33.93,33.97,92802.0,26.8723,26.9276,26.8248,26.8564,92802.0
2016-05-13 11:25:00,33.97,34.09,33.91,34.07,54354.0,26.8564,26.9513,26.809,26.9355,54354.0
2016-05-13 11:30:00,34.08,34.12,34.03,34.04,68108.0,26.9434,26.975,26.9039,26.9118,68108.0
2016-05-13 11:35:00,34.04,34.05,33.92,33.94,49823.0,26.9118,26.9197,26.8169,26.8327,49823.0
2016-05-13 11:40:00,33.94,33.95,33.85,33.9,50990.0,26.8327,26.8406,26.7616,26.8011,50990.0
2016-05-13 11:45:00,33.9,33.96,33.86,33.93,34474.0,26.8011,26.8485,26.7695,26.8248,34474.0
2016-05-13 11:50:00,33.93,33.95,33.9,33.93,26534.0,26.8248,26.8406,26.8011,26.8248,26534.0
2016-05-13 11:55:00,33.92,33.96,33.87,33.92,37425.0,26.8169,26.8485,26.7774,26.8169,37425.0
2016-05-13 12:00:00,33.93,33.96,33.85,33.88,43199.0,26.8248,26.8485,26.7616,26.7853,43199.0
2016-05-13 12:05:00,33.88,33.93,33.87,33.89,31959.0,26.7853,26.8248,26.7774,26.7932,31959.0
2016-05-13 12:10:00,33.89,33.9,33.82,33.88,53964.0,26.7932,26.8011,26.7379,26.7853,53964.0
2016-05-13 12:15:00,33.88,33.9,33.84,33.88,29917.0,26.7853,26.8011,26.7537,26.7853,29917.0
2016-05-13 12:20:00,33.88,33.96,33.88,33.94,27690.0,26.7853,26.8485,26.7853,26.8327,27690.0
2016-05-13 12:25:00,33.94,34.0,33.94,33.98,50869.0,26.8327,26.8802,26.8327,26.8644,50869.0
2016-05-13 12:30:00,33.98,34.01,33.95,33.99,46230.0,26.8644,26.8881,26.8406,26.8723,46230.0
2016-05-13 12:35:00,33.99,34.08,33.99,34.07,45498.0,26.8723,26.9434,26.8723,26.9355,45498.0
2016-05-13 12:40:00,34.06,34.12,34.05,34.09,42094.0,26.9276,26.975,26.9197,26.9513,42094.0
2016-05-13 12:45:00,34.1,34.1,34.0,34.05,59351.0,26.9592,26.9592,26.8802,26.9197,59351.0
2016-05-13 12:50:00,34.05,34.11,34.04,34.04,67372.0,26.9197,26.9671,26.9118,26.9118,67372.0
2016-05-13 12:55:00,34.04,34.08,33.99,34.01,69669.0,26.9118,26.9434,26.8723,26.8881,69669.0
2016-05-13 13:00:00,34.01,34.05,34.01,34.03,34731.0,26.8881,26.9197,26.8881,26.9039,34731.0
2016-05-13 13:05:00,34.04,34.1,34.02,34.1,82326.0,26.9118,26.9592,26.896,26.9592,82326.0
2016-05-13 13:10:00,34.1,34.17,34.07,34.16,41805.0,26.9592,27.0146,26.9355,27.0067,41805.0
2016-05-13 13:15:00,34.15,34.2,34.13,34.13,55830.0,26.9988,27.0383,26.9829,26.9829,55830.0
2016-05-13 13:20:00,34.14,34.15,34.08,34.09,49802.0,26.9908,26.9988,26.9434,26.9513,49802.0
2016-05-13 13:25:00,34.09,34.14,34.03,34.07,50907.0,26.9513,26.9908,26.9039,26.9355,50907.0
2016-05-13 13:30:00,34.07,34.13,34.07,34.12,42529.0,26.9355,26.9829,26.9355,26.975,42529.0
2016-05-13 13:35:00,34.12,34.15,34.1,34.11,34338.0,26.975,26.9988,26.9592,26.9671,34338.0
2016-05-13 13:40:00,34.11,34.15,34.11,34.14,30200.0,26.9671,26.9988,26.9671,26.9908,30200.0
2016-05-13 13:45:00,34.14,34.18,34.12,34.15,50129.0,26.9908,27.0225,26.975,26.9988,50129.0
2016-05-13 13:50:00,34.15,34.18,34.11,34.18,87660.0,26.9988,27.0225,26.9671,27.0225,87660.0
2016-05-13 13:55:00,34.17,34.23,34.16,34.17,56294.0,27.0146,27.062,27.0067,27.0146,56294.0
2016-05-13 14:00:00,34.17,34.2,34.13,34.2,47360.0,27.0146,27.0383,26.9829,27.0383,47360.0
2016-05-13 14:05:00,34.2,34.24,34.17,34.2,83410.0,27.0383,27.0699,27.0146,27.0383,83410.0
2016-05-13 14:10:00,34.2,34.21,34.15,34.21,83571.0,27.0383,27.0462,26.9988,27.0462,83571.0
2016-05-13 14:15:00,34.21,34.23,34.14,34.16,80715.0,27.0462,27.062,26.9908,27.0067,80715.0
2016-05-13 14:20:00,34.16,34.16,34.05,34.07,80067.0,27.0067,27.0067,26.9197,26.9355,80067.0
2016-05-13 14:25:00,34.08,34.1,34.03,34.07,88200.0,26.9434,26.9592,26.9039,26.9355,88200.0
2016-05-13 14:30:00,34.06,34.07,33.93,33.96,111873.0,26.9276,26.9355,26.8248,26.8485,111873.0
2016-05-13 14:35:00,33.96,33.96,33.86,33.86,73628.0,26.8485,26.8485,26.7695,26.7695,73628.0
2016-05-13 14:40:00,33.86,33.91,33.82,33.89,103681.0,26.7695,26.809,26.7379,26.7932,103681.0
2016-05-13 14:45:00,33.89,34.02,33.89,34.02,146808.0,26.7932,26.896,26.7932,26.896,146808.0
2016-05-13 14:50:00,34.03,34.06,33.96,33.98,80916.0,26.9039,26.9276,26.8485,26.8644,80916.0
2016-05-13 14:55:00,33.98,34.04,33.9,34.02,84537.0,26.8644,26.9118,26.8011,26.896,84537.0
2016-05-13 15:00:00,34.02,34.07,33.95,34.05,148519.0,26.896,26.9355,26.8406,26.9197,148519.0
2016-05-13 15:05:00,34.04,34.05,33.88,33.91,101283.0,26.9118,26.9197,26.7853,26.809,101283.0
2016-05-13 15:10:00,33.91,33.91,33.85,33.91,77758.0,26.809,26.809,26.7616,26.809,77758.0
2016-05-13 15:15:00,33.91,33.93,33.88,33.89,99565.0,26.809,26.8248,26.7853,26.7932,99565.0
2016-05-13 15:20:00,33.89,33.98,33.88,33.96,90841.0,26.7932,26.8644,26.7853,26.8485,90841.0
2016-05-13 15:25:00,33.96,34.04,33.92,33.93,149807.0,26.8485,26.9118,26.8169,26.8248,149807.0
2016-05-13 15:30:00,33.94,33.99,33.92,33.95,140805.0,26.8327,26.8723,26.8169,26.8406,140805.0
2016-05-13 15:35:00,33.95,33.95,33.88,33.88,125884.0,26.8406,26.8406,26.7853,26.7853,125884.0
2016-05-13 15:40:00,33.89,33.98,33.87,33.97,174597.0,26.7932,26.8644,26.7774,26.8564,174597.0
2016-05-13 15:45:00,33.97,34.04,33.92,34.03,243361.0,26.8564,26.9118,26.8169,26.9039,243361.0
2016-05-13 15:50:00,34.03,34.07,34.02,34.05,196966.0,26.9039,26.9355,26.896,26.9197,196966.0
2016-05-13 15:55:00,34.05,34.1,34.03,34.07,490784.0,26.9197,26.9592,26.9039,26.9355,490784.0
2016-05-16 09:30:00,34.69,34.99,34.66,34.82,240750.0,27.4257,27.6629,27.402,27.5285,240750.0
2016-05-16 09:35:00,34.81,34.87,34.65,34.73,82621.0,27.5205,27.568,27.3941,27.4573,82621.0
2016-05-16 09:40:00,34.73,34.9,34.73,34.79,129509.0,27.4573,27.5917,27.4573,27.5047,129509.0
2016-05-16 09:45:00,34.79,34.99,34.73,34.88,131395.0,27.5047,27.6629,27.4573,27.5759,131395.0
2016-05-16 09:50:00,34.88,34.98,34.84,34.98,138123.0,27.5759,27.6549,27.5443,27.6549,138123.0
2016-05-16 09:55:00,34.98,35.06,34.92,35.02,444620.0,27.6549,27.7182,27.6075,27.6866,444620.0
2016-05-16 10:00:00,35.02,35.12,34.99,35.12,226855.0,27.6866,27.7656,27.6629,27.7656,226855.0
2016-05-16 10:05:00,35.12,35.19,35.11,35.18,128018.0,27.7656,27.821,27.7577,27.8131,128018.0
2016-05-16 10:10:00,35.19,35.27,35.15,35.25,185884.0,27.821,27.8842,27.7893,27.8684,185884.0
2016-05-16 10:15:00,35.26,35.34,35.22,35.28,101256.0,27.8763,27.9396,27.8447,27.8921,101256.0
2016-05-16 10:20:00,35.27,35.35,35.27,35.31,289017.0,27.8842,27.9475,27.8842,27.9158,289017.0
2016-05-16 10:25:00,35.3,35.38,35.29,35.29,324092.0,27.9079,27.9712,27.9,27.9,324092.0
2016-05-16 10:30:00,35.3,35.36,35.12,35.26,616711.0,27.9079,27.9554,27.7656,27.8763,616711.0
2016-05-16 10:35:00,35.26,35.29,35.06,35.09,475919.0,27.8763,27.9,27.7182,27.7419,475919.0
2016-05-16 10:40:00,35.1,35.2,35.05,35.16,275711.0,27.7498,27.8289,27.7103,27.7973,275711.0
2016-05-16 10:45:00,35.16,35.21,35.12,35.18,192985.0,27.7973,27.8368,27.7656,27.8131,192985.0
2016-05-16 10:50:00,35.19,35.33,35.14,35.21,180381.0,27.821,27.9317,27.7814,27.8368,180381.0
2016-05-16 10:55:00,35.21,35.23,35.09,35.13,146404.0,27.8368,27.8526,27.7419,27.7735,146404.0
2016-05-16 11:00:00,35.13,35.38,35.13,35.28,173082.0,27.7735,27.9712,27.7735,27.8921,173082.0
2016-05-16 11:05:00,35.29,35.35,35.21,35.25,129825.0,27.9,27.9475,27.8368,27.8684,129825.0
2016-05-16 11:10:00,35.26,35.31,35.2,35.25,81274.0,27.8763,27.9158,27.8289,27.8684,81274.0
2016-05-16 11:15:00,35.25,35.3,35.21,35.22,146723.0,27.8684,27.9079,27.8368,27.8447,146723.0
2016-05-16 11:20:00,35.21,35.29,35.19,35.25,172190.0,27.8368,27.9,27.821,27.8684,172190.0
2016-05-16 11:25:00,35.25,35.34,35.22,35.31,140215.0,27.8684,27.9396,27.8447,27.9158,140215.0
2016-05-16 11:30:00,35.32,35.36,35.25,35.25,136078.0,27.9237,27.9554,27.8684,27.8684,136078.0
2016-05-16 11:35:00,35.24,35.31,35.21,35.26,95276.0,27.8605,27.9158,27.8368,27.8763,95276.0
2016-05-16 11:40:00,35.26,35.38,35.25,35.34,100299.0,27.8763,27.9712,27.8684,27.9396,100299.0
2016-05-16 11:45:00,35.32,35.39,35.29,35.34,63555.0,27.9237,27.9791,27.9,27.9396,63555.0
2016-05-16 11:50:00,35.34,35.45,35.34,35.43,95806.0,27.9396,28.0265,27.9396,28.0107,95806.0
2016-05-16 11:55:00,35.43,35.46,35.35,35.45,63592.0,28.0107,28.0344,27.9475,28.0265,63592.0
2016-05-16 12:00:00,35.46,35.52,35.4,35.4,122952.0,28.0344,28.0819,27.987,27.987,122952.0
2016-05-16 12:05:00,35.41,35.48,35.38,35.45,136702.0,27.9949,28.0502,27.9712,28.0265,136702.0
2016-05-16 12:10:00,35.45,35.54,35.42,35.51,166072.0,28.0265,28.0977,28.0028,28.074,166072.0
2016-05-16 12:15:00,35.5,35.5,35.33,35.34,60989.0,28.0661,28.0661,27.9317,27.9396,60989.0
2016-05-16 12:20:00,35.34,35.43,35.33,35.43,71122.0,27.9396,28.0107,27.9317,28.0107,71122.0
2016-05-16 12:25:00,35.42,35.42,35.35,35.36,49880.0,28.0028,28.0028,27.9475,27.9554,49880.0
2016-05-16 12:30:00,35.35,35.44,35.35,35.41,89497.0,27.9475,28.0186,27.9475,27.9949,89497.0
2016-05-16 12:35:00,35.4,35.45,35.39,35.43,71245.0,27.987,28.0265,27.9791,28.0107,71245.0
2016-05-16 12:40:00,35.42,35.46,35.39,35.43,38908.0,28.0028,28.0344,27.9791,28.0107,38908.0
2016-05-16 12:45:00,35.42,35.5,35.42,35.46,49010.0,28.0028,28.0661,28.0028,28.0344,49010.0
2016-05-16 12:50:00,35.47,35.52,35.44,35.46,49339.0,28.0423,28.0819,28.0186,28.0344,49339.0
2016-05-16 12:55:00,35.46,35.49,35.41,35.47,64797.0,28.0344,28.0582,27.9949,28.0423,64797.0
2016-05-16 13:00:00,35.46,35.46,35.25,35.26,139786.0,28.0344,28.0344,27.8684,27.8763,139786.0
2016-05-16 13:05:00,35.26,35.27,35.12,35.2,174779.0,27.8763,27.8842,27.7656,27.8289,174779.0
2016-05-16 13:10:00,35.2,35.24,35.15,35.21,150484.0,27.8289,27.8605,27.7893,27.8368,150484.0
2016-05-16 13:15:00,35.21,35.26,35.19,35.24,77985.0,27.8368,27.8763,27.821,27.8605,77985.0
2016-05-16 13:20:00,35.23,35.27,35.2,35.21,98925.0,27.8526,27.8842,27.8289,27.8368,98925.0
2016-05-16 13:25:00,35.21,35.29,35.19,35.29,77618.0,27.8368,27.9,27.821,27.9,77618.0
2016-05-16 13:30:00,35.3,35.4,35.25,35.27,101325.0,27.9079,27.987,27.8684,27.8842,101325.0
2016-05-16 13:35:00,35.26,35.34,35.24,35.26,69473.0,27.8763,27.9396,27.8605,27.8763,69473.0
2016-05-16 13:40:00,35.26,35.3,35.24,35.26,76014.0,27.8763,27.9079,27.8605,27.8763,76014.0
2016-05-16 13:45:00,35.26,35.28,35.18,35.19,143542.0,27.8763,27.8921,27.8131,27.821,143542.0
2016-05-16 13:50:00,35.2,35.29,35.18,35.25,76358.0,27.8289,27.9,27.8131,27.8684,76358.0
2016-05-16 13:55:00,35.26,35.31,35.24,35.27,47899.0,27.8763,27.9158,27.8605,27.8842,47899.0
2016-05-16 14:00:00,35.27,35.33,35.24,35.26,48164.0,27.8842,27.9317,27.8605,27.8763,48164.0
2016-05-16 14:05:00,35.26,35.31,35.24,35.28,40618.0,27.8763,27.9158,27.8605,27.8921,40618.0
2016-05-16 14:10:00,35.28,35.3,35.2,35.2,72948.0,27.8921,27.9079,27.8289,27.8289,72948.0
2016-05-16 14:15:00,35.21,35.26,35.19,35.2,101114.0,27.8368,27.8763,27.821,27.8289,101114.0
2016-05-16 14:20:00,35.19,35.25,35.15,35.23,173511.0,27.821,27.8684,27.7893,27.8526,173511.0
2016-05-16 14:25:00,35.23,35.32,35.21,35.26,57643.0,27.8526,27.9237,27.8368,27.8763,57643.0
2016-05-16 14:30:00,35.26,35.28,35.23,35.26,53803.0,27.8763,27.8921,27.8526,27.8763,53803.0
2016-05-16 14:35:00,35.27,35.27,35.22,35.25,64536.0,27.8842,27.8842,27.8447,27.8684,64536.0
2016-05-16 14:40:00,35.25,35.27,35.21,35.24,59417.0,27.8684,27.8842,27.8368,27.8605,59417.0
2016-05-16 14:45:00,35.24,35.26,35.21,35.23,56851.0,27.8605,27.8763,27.8368,27.8526,56851.0
2016-05-16 14:50:00,35.23,35.26,35.21,35.25,50456.0,27.8526,27.8763,27.8368,27.8684,50456.0
2016-05-16 14:55:00,35.25,35.3,35.22,35.25,61656.0,27.8684,27.9079,27.8447,27.8684,61656.0
2016-05-16 15:00:00,35.25,35.33,35.25,35.33,75483.0,27.8684,27.9317,27.8684,27.9317,75483.0
2016-05-16 15:05:00,35.34,35.38,35.33,35.38,55257.0,27.9396,27.9712,27.9317,27.9712,55257.0
2016-05-16 15:10:00,35.38,35.39,35.34,35.36,84522.0,27.9712,27.9791,27.9396,27.9554,84522.0
2016-05-16 15:15:00,35.36,35.39,35.34,35.34,89200.0,27.9554,27.9791,27.9396,27.9396,89200.0
2016-05-16 15:20:00,35.35,35.46,35.34,35.4,142018.0,27.9475,28.0344,27.9396,27.987,142018.0
2016-05-16 15:25:00,35.41,35.42,35.36,35.4,77824.0,27.9949,28.0028,27.9554,27.987,77824.0
2016-05-16 15:30:00,35.4,35.44,35.38,35.41,94294.0,27.987,28.0186,27.9712,27.9949,94294.0
2016-05-16 15:35:00,35.41,35.46,35.37,35.44,143849.0,27.9949,28.0344,27.9633,28.0186,143849.0
2016-05-16 15:40:00,35.44,35.47,35.4,35.4,195873.0,28.0186,28.0423,27.987,27.987,195873.0
2016-05-16 15:45:00,35.4,35.46,35.38,35.45,204694.0,27.987,28.0344,27.9712,28.0265,204694.0
2016-05-16 15:50:00,35.45,35.45,35.38,35.4,242489.0,28.0265,28.0265,27.9712,27.987,242489.0
2016-05-16 15:55:00,35.39,35.45,35.39,35.41,450658.0,27.9791,28.0265,27.9791,27.9949,450658.0
2016-05-17 09:30:00,35.16,35.18,34.86,35.07,350889.0,27.7973,27.8131,27.5601,27.7261,350889.0
2016-05-17 09:35:00,35.07,35.14,34.77,34.82,193072.0,27.7261,27.7814,27.4889,27.5285,193072.0
2016-05-17 09:40:00,34.8,35.04,34.72,35.04,191054.0,27.5126,27.7024,27.4494,27.7024,191054.0
2016-05-17 09:45:00,35.03,35.15,34.94,35.04,150169.0,27.6945,27.7893,27.6233,27.7024,150169.0
2016-05-17 09:50:00,35.05,35.28,35.04,35.22,148232.0,27.7103,27.8921,27.7024,27.8447,148232.0
2016-05-17 09:55:00,35.22,35.29,35.12,35.24,147874.0,27.8447,27.9,27.7656,27.8605,147874.0
2016-05-17 10:00:00,35.24,35.38,35.18,35.35,135617.0,27.8605,27.9712,27.8131,27.9475,135617.0
2016-05-17 10:05:00,35.34,35.44,35.26,35.3,106076.0,27.9396,28.0186,27.8763,27.9079,106076.0
2016-05-17 10:10:00,35.3,35.41,35.29,35.36,90555.0,27.9079,27.9949,27.9,27.9554,90555.0
2016-05-17 10:15:00,35.35,35.5,35.29,35.43,158843.0,27.9475,28.0661,27.9,28.0107,158843.0
2016-05-17 10:20:00,35.43,35.48,35.39,35.48,110236.0,28.0107,28.0502,27.9791,28.0502,110236.0
2016-05-17 10:25:00,35.48,35.52,35.37,35.41,121008.0,28.0502,28.0819,27.9633,27.9949,121008.0
2016-05-17 10:30:00,35.4,35.41,35.29,35.35,129630.0,27.987,27.9949,27.9,27.9475,129630.0
2016-05-17 10:35:00,35.35,35.49,35.33,35.47,96142.0,27.9475,28.0582,27.9317,28.0423,96142.0
2016-05-17 10:40:00,35.46,35.59,35.45,35.58,140290.0,28.0344,28.1372,28.0265,28.1293,140290.0
2016-05-17 10:45:00,35.58,35.58,35.46,35.48,114957.0,28.1293,28.1293,28.0344,28.0502,114957.0
2016-05-17 10:50:00,35.48,35.57,35.46,35.53,111875.0,28.0502,28.1214,28.0344,28.0898,111875.0
2016-05-17 10:55:00,35.53,35.66,35.52,35.61,93293.0,28.0898,28.1926,28.0819,28.153,93293.0
2016-05-17 11:00:00,35.61,35.73,35.58,35.72,80857.0,28.153,28.2479,28.1293,28.24,80857.0
2016-05-17 11:05:00,35.73,35.75,35.65,35.67,126006.0,28.2479,28.2637,28.1846,28.2005,126006.0
2016-05-17 11:10:00,35.67,35.68,35.5,35.52,98104.0,28.2005,28.2084,28.0661,28.0819,98104.0
2016-05-17 11:15:00,35.52,35.6,35.48,35.52,90333.0,28.0819,28.1451,28.0502,28.0819,90333.0
2016-05-17 11:20:00,35.52,35.63,35.51,35.54,62930.0,28.0819,28.1688,28.074,28.0977,62930.0
2016-05-17 11:25:00,35.55,35.62,35.49,35.54,86626.0,28.1056,28.1609,28.0582,28.0977,86626.0
2016-05-17 11:30:00,35.54,35.62,35.46,35.52,84056.0,28.0977,28.1609,28.0344,28.0819,84056.0
2016-05-17 11:35:00,35.53,35.55,35.44,35.47,66948.0,28.0898,28.1056,28.0186,28.0423,66948.0
2016-05-17 11:40:00,35.48,35.52,35.41,35.51,81595.0,28.0502,28.0819,27.9949,28.074,81595.0
2016-05-17 11:45:00,35.52,35.54,35.43,35.47,111630.0,28.0819,28.0977,28.0107,28.0423,111630.0
2016-05-17 11:50:00,35.46,35.49,35.34,35.39,96300.0,28.0344,28.0582,27.9396,27.9791,96300.0
2016-05-17 11:55:00,35.39,35.44,35.36,35.4,59546.0,27.9791,28.0186,27.9554,27.987,59546.0
2016-05-17 12:00:00,35.41,35.51,35.41,35.51,64407.0,27.9949,28.074,27.9949,28.074,64407.0
2016-05-17 12:05:00,35.5,35.51,35.43,35.44,74420.0,28.0661,28.074,28.0107,28.0186,74420.0
2016-05-17 12:10:00,35.43,35.46,35.36,35.45,65959.0,28.0107,28.0344,27.9554,28.0265,65959.0
2016-05-17 12:15:00,35.46,35.51,35.38,35.41,75344.0,28.0344,28.074,27.9712,27.9949,75344.0
2016-05-17 12:20:00,35.41,35.46,35.38,35.44,63619.0,27.9949,28.0344,27.9712,28.0186,63619.0
2016-05-17 12:25:00,35.44,35.45,35.29,35.34,68667.0,28.0186,28.0265,27.9,27.9396,68667.0
2016-05-17 12:30:00,35.35,35.35,35.11,35.15,161332.0,27.9475,27.9475,27.7577,27.7893,161332.0
2016-05-17 12:35:00,35.16,35.2,35.04,35.05,115202.0,27.7973,27.8289,27.7024,27.7103,115202.0
2016-05-17 12:40:00,35.04,35.12,35.01,35.12,101588.0,27.7024,27.7656,27.6787,27.7656,101588.0
2016-05-17 12:45:00,35.12,35.15,35.05,35.1,73033.0,27.7656,27.7893,27.7103,27.7498,73033.0
2016-05-17 12:50:00,35.09,35.13,35.06,35.1,64430.0,27.7419,27.7735,27.7182,27.7498,64430.0
2016-05-17 12:55:00,35.11,35.24,35.11,35.21,140784.0,27.7577,27.8605,27.7577,27.8368,140784.0
2016-05-17 13:00:00,35.21,35.23,35.18,35.19,137442.0,27.8368,27.8526,27.8131,27.821,137442.0
2016-05-17 13:05:00,35.19,35.34,35.19,35.32,108926.0,27.821,27.9396,27.821,27.9237,108926.0
2016-05-17 13:10:00,35.32,35.38,35.32,35.35,73968.0,27.9237,27.9712,27.9237,27.9475,73968.0
2016-05-17 13:15:00,35.35,35.46,35.33,35.43,64885.0,27.9475,28.0344,27.9317,28.0107,64885.0
2016-05-17 13:20:00,35.42,35.55,35.4,35.5,90112.0,28.0028,28.1056,27.987,28.0661,90112.0
2016-05-17 13:25:00,35.51,35.56,35.39,35.4,190881.0,28.074,28.1135,27.9791,27.987,190881.0
2016-05-17 13:30:00,35.4,35.58,35.38,35.56,119942.0,27.987,28.1293,27.9712,28.1135,119942.0
2016-05-17 13:35:00,35.56,35.69,35.55,35.61,67160.0,28.1135,28.2163,28.1056,28.153,67160.0
2016-05-17 13:40:00,35.6,35.63,35.55,35.61,50065.0,28.1451,28.1688,28.1056,28.153,50065.0
2016-05-17 13:45:00,35.61,35.62,35.53,35.58,43444.0,28.153,28.1609,28.0898,28.1293,43444.0
2016-05-17 13:50:00,35.58,35.6,35.52,35.57,66056.0,28.1293,28.1451,28.0819,28.1214,66056.0
2016-05-17 13:55:00,35.58,35.59,35.32,35.38,97885.0,28.1293,28.1372,27.9237,27.9712,97885.0
2016-05-17 14:00:00,35.38,35.41,35.23,35.27,95574.0,27.9712,27.9949,27.8526,27.8842,95574.0
2016-05-17 14:05:00,35.27,35.33,35.24,35.29,61468.0,27.8842,27.9317,27.8605,27.9,61468.0
2016-05-17 14:10:00,35.29,35.33,35.26,35.32,61335.0,27.9,27.9317,27.8763,27.9237,61335.0
2016-05-17 14:15:00,35.32,35.34,35.24,35.26,84745.0,27.9237,27.9396,27.8605,27.8763,84745.0
2016-05-17 14:20:00,35.27,35.32,35.23,35.25,97940.0,27.8842,27.9237,27.8526,27.8684,97940.0
2016-05-17 14:25:00,35.25,35.36,35.24,35.36,103896.0,27.8684,27.9554,27.8605,27.9554,103896.0
2016-05-17 14:30:00,35.37,35.48,35.35,35.45,91332.0,27.9633,28.0502,27.9475,28.0265,91332.0
2016-05-17 14:35:00,35.45,35.53,35.42,35.49,77512.0,28.0265,28.0898,28.0028,28.0582,77512.0
2016-05-17 14:40:00,35.49,35.49,35.37,35.41,57917.0,28.0582,28.0582,27.9633,27.9949,57917.0
2016-05-17 14:45:00,35.41,35.45,35.35,35.35,45682.0,27.9949,28.0265,27.9475,27.9475,45682.0
2016-05-17 14:50:00,35.36,35.4,35.34,35.39,109149.0,27.9554,27.987,27.9396,27.9791,109149.0
2016-05-17 14:55:00,35.4,35.45,35.36,35.43,48931.0,27.987,28.0265,27.9554,28.0107,48931.0
2016-05-17 15:00:00,35.44,35.52,35.39,35.51,86547.0,28.0186,28.0819,27.9791,28.074,86547.0
2016-05-17 15:05:00,35.52,35.66,35.51,35.63,94092.0,28.0819,28.1926,28.074,28.1688,94092.0
2016-05-17 15:10:00,35.62,35.65,35.57,35.65,93695.0,28.1609,28.1846,28.1214,28.1846,93695.0
2016-05-17 15:15:00,35.65,35.65,35.57,35.57,105639.0,28.1846,28.1846,28.1214,28.1214,105639.0
2016-05-17 15:20:00,35.57,35.59,35.49,35.51,92651.0,28.1214,28.1372,28.0582,28.074,92651.0
2016-05-17 15:25:00,35.51,35.54,35.49,35.54,89775.0,28.074,28.0977,28.0582,28.0977,89775.0
2016-05-17 15:30:00,35.53,35.57,35.5,35.55,81308.0,28.0898,28.1214,28.0661,28.1056,81308.0
2016-05-17 15:35:00,35.55,35.56,35.49,35.55,84914.0,28.1056,28.1135,28.0582,28.1056,84914.0
2016-05-17 15:40:00,35.54,35.58,35.51,35.52,102096.0,28.0977,28.1293,28.074,28.0819,102096.0
2016-05-17 15:45:00,35.52,35.58,35.51,35.58,130439.0,28.0819,28.1293,28.074,28.1293,130439.0
2016-05-17 15:50:00,35.58,35.6,35.55,35.59,190753.0,28.1293,28.1451,28.1056,28.1372,190753.0
2016-05-17 15:55:00,35.59,35.61,35.54,35.56,265312.0,28.1372,28.153,28.0977,28.1135,265312.0
2016-05-18 09:30:00,34.96,35.08,34.62,34.71,350596.0,27.6391,27.734,27.3703,27.4415,350596.0
2016-05-18 09:35:00,34.72,34.98,34.58,34.97,194714.0,27.4494,27.6549,27.3387,27.647,194714.0
2016-05-18 09:40:00,34.96,35.16,34.96,35.1,211366.0,27.6391,27.7973,27.6391,27.7498,211366.0
2016-05-18 09:45:00,35.1,35.1,34.85,34.98,253437.0,27.7498,27.7498,27.5522,27.6549,253437.0
2016-05-18 09:50:00,34.98,35.21,34.98,35.18,149749.0,27.6549,27.8368,27.6549,27.8131,149749.0
2016-05-18 09:55:00,35.18,35.42,35.1,35.41,126069.0,27.8131,28.0028,27.7498,27.9949,126069.0
2016-05-18 10:00:00,35.41,35.43,35.16,35.22,118465.0,27.9949,28.0107,27.7973,27.8447,118465.0
2016-05-18 10:05:00,35.21,35.3,35.15,35.29,173373.0,27.8368,27.9079,27.7893,27.9,173373.0
2016-05-18 10:10:00,35.31,35.41,35.21,35.41,102103.0,27.9158,27.9949,27.8368,27.9949,102103.0
2016-05-18 10:15:00,35.42,35.53,35.38,35.45,80933.0,28.0028,28.0898,27.9712,28.0265,80933.0
2016-05-18 10:20:00,35.44,35.55,35.39,35.49,107372.0,28.0186,28.1056,27.9791,28.0582,107372.0
2016-05-18 10:25:00,35.48,35.66,35.46,35.53,107867.0,28.0502,28.1926,28.0344,28.0898,107867.0
2016-05-18 10:30:00,35.52,35.52,35.38,35.5,90937.0,28.0819,28.0819,27.9712,28.0661,90937.0
2016-05-18 10:35:00,35.49,35.49,35.37,35.4,107718.0,28.0582,28.0582,27.9633,27.987,107718.0
2016-05-18 10:40:00,35.39,35.49,35.35,35.47,117015.0,27.9791,28.0582,27.9475,28.0423,117015.0
2016-05-18 10:45:00,35.47,35.52,35.41,35.48,81938.0,28.0423,28.0819,27.9949,28.0502,81938.0
2016-05-18 10:50:00,35.48,35.5,35.41,35.45,77129.0,28.0502,28.0661,27.9949,28.0265,77129.0
2016-05-18 10:55:00,35.46,35.48,35.36,35.39,90600.0,28.0344,28.0502,27.9554,27.9791,90600.0
2016-05-18 11:00:00,35.38,35.46,35.34,35.36,103785.0,27.9712,28.0344,27.9396,27.9554,103785.0
2016-05-18 11:05:00,35.36,35.36,35.28,35.3,98213.0,27.9554,27.9554,27.8921,27.9079,98213.0
2016-05-18 11:10:00,35.3,35.37,35.3,35.36,53939.0,27.9079,27.9633,27.9079,27.9554,53939.0
2016-05-18 11:15:00,35.36,35.37,35.31,35.35,45995.0,27.9554,27.9633,27.9158,27.9475,45995.0
2016-05-18 11:20:00,35.35,35.37,35.26,35.32,66338.0,27.9475,27.9633,27.8763,27.9237,66338.0
2016-05-18 11:25:00,35.32,35.45,35.3,35.4,67338.0,27.9237,28.0265,27.9079,27.987,67338.0
2016-05-18 11:30:00,35.4,35.46,35.34,35.37,61811.0,27.987,28.0344,27.9396,27.9633,61811.0
2016-05-18 11:35:00,35.37,35.47,35.37,35.42,42010.0,27.9633,28.0423,27.9633,28.0028,42010.0
2016-05-18 11:40:00,35.43,35.54,35.43,35.45,54740.0,28.0107,28.0977,28.0107,28.0265,54740.0
2016-05-18 11:45:00,35.47,35.47,35.39,35.43,45105.0,28.0423,28.0423,27.9791,28.0107,45105.0
2016-05-18 11:50:00,35.41,35.41,35.27,35.33,93661.0,27.9949,27.9949,27.8842,27.9317,93661.0
2016-05-18 11:55:00,35.32,35.4,35.26,35.38,245062.0,27.9237,27.987,27.8763,27.9712,245062.0
2016-05-18 12:00:00,35.39,35.39,35.32,35.33,45749.0,27.9791,27.9791,27.9237,27.9317,45749.0
2016-05-18 12:05:00,35.33,35.37,35.27,35.35,55419.0,27.9317,27.9633,27.8842,27.9475,55419.0
2016-05-18 12:10:00,35.36,35.39,35.34,35.36,56739.0,27.9554,27.9791,27.9396,27.9554,56739.0
2016-05-18 12:15:00,35.36,35.38,35.28,35.31,63335.0,27.9554,27.9712,27.8921,27.9158,63335.0
2016-05-18 12:20:00,35.31,35.35,35.25,35.34,114695.0,27.9158,27.9475,27.8684,27.9396,114695.0
2016-05-18 12:25:00,35.33,35.33,35.18,35.18,114108.0,27.9317,27.9317,27.8131,27.8131,114108.0
2016-05-18 12:30:00,35.19,35.23,35.16,35.2,65273.0,27.821,27.8526,27.7973,27.8289,65273.0
2016-05-18 12:35:00,35.2,35.25,35.17,35.2,72046.0,27.8289,27.8684,27.8052,27.8289,72046.0
2016-05-18 12:40:00,35.2,35.21,35.14,35.16,46251.0,27.8289,27.8368,27.7814,27.7973,46251.0
2016-05-18 12:45:00,35.16,35.19,35.09,35.1,47036.0,27.7973,27.821,27.7419,27.7498,47036.0
2016-05-18 12:50:00,35.11,35.12,35.04,35.06,61455.0,27.7577,27.7656,27.7024,27.7182,61455.0
2016-05-18 12:55:00,35.05,35.12,35.05,35.12,38201.0,27.7103,27.7656,27.7103,27.7656,38201.0
2016-05-18 13:00:00,35.12,35.13,35.07,35.12,34388.0,27.7656,27.7735,27.7261,27.7656,34388.0
2016-05-18 13:05:00,35.12,35.13,35.1,35.11,44929.0,27.7656,27.7735,27.7498,27.7577,44929.0
2016-05-18 13:10:00,35.12,35.14,35.09,35.14,50889.0,27.7656,27.7814,27.7419,27.7814,50889.0
2016-05-18 13:15:00,35.13,35.16,35.07,35.15,49031.0,27.7735,27.7973,27.7261,27.7893,49031.0
2016-05-18 13:20:00,35.16,35.18,35.11,35.13,56397.0,27.7973,27.8131,27.7577,27.7735,56397.0
2016-05-18 13:25:00,35.14,35.19,35.07,35.19,96331.0,27.7814,27.821,27.7261,27.821,96331.0
2016-05-18 13:30:00,35.18,35.26,35.18,35.22,40901.0,27.8131,27.8763,27.8131,27.8447,40901.0
2016-05-18 13:35:00,35.23,35.23,35.14,35.15,46451.0,27.8526,27.8526,27.7814,27.7893,46451.0
2016-05-18 13:40:00,35.16,35.21,35.14,35.21,62127.0,27.7973,27.8368,27.7814,27.8368,62127.0
2016-05-18 13:45:00,35.21,35.27,35.2,35.26,59836.0,27.8368,27.8842,27.8289,27.8763,59836.0
2016-05-18 13:50:00,35.26,35.43,35.26,35.4,114758.0,27.8763,28.0107,27.8763,27.987,114758.0
2016-05-18 13:55:00,35.39,35.42,35.33,35.36,41306.0,27.9791,28.0028,27.9317,27.9554,41306.0
2016-05-18 14:00:00,35.36,35.36,34.85,34.89,273993.0,27.9554,27.9554,27.5522,27.5838,273993.0
2016-05-18 14:05:00,34.86,34.92,34.69,34.75,253998.0,27.5601,27.6075,27.4257,27.4731,253998.0
2016-05-18 14:10:00,34.75,34.75,34.41,34.41,299269.0,27.4731,27.4731,27.2043,27.2043,299269.0
2016-05-18 14:15:00,34.42,34.44,34.16,34.33,257072.0,27.2122,27.228,27.0067,27.1411,257072.0
2016-05-18 14:20:00,34.32,34.36,34.2,34.32,193361.0,27.1332,27.1648,27.0383,27.1332,193361.0
2016-05-18 14:25:00,34.31,34.33,34.12,34.2,260557.0,27.1253,27.1411,26.975,27.0383,260557.0
2016-05-18 14:30:00,34.2,34.23,34.02,34.03,164205.0,27.0383,27.062,26.896,26.9039,164205.0
2016-05-18 14:35:00,34.05,34.3,34.03,34.29,153637.0,26.9197,27.1173,26.9039,27.1094,153637.0
2016-05-18 14:40:00,34.29,34.42,34.24,34.28,135866.0,27.1094,27.2122,27.0699,27.1015,135866.0
2016-05-18 14:45:00,34.28,34.29,34.2,34.21,147628.0,27.1015,27.1094,27.0383,27.0462,147628.0
2016-05-18 14:50:00,34.21,34.32,34.16,34.19,195861.0,27.0462,27.1332,27.0067,27.0304,195861.0
2016-05-18 14:55:00,34.19,34.21,34.09,34.11,117096.0,27.0304,27.0462,26.9513,26.9671,117096.0
2016-05-18 15:00:00,34.12,34.24,34.08,34.08,152535.0,26.975,27.0699,26.9434,26.9434,152535.0
2016-05-18 15:05:00,34.08,34.08,33.75,33.77,278084.0,26.9434,26.9434,26.6825,26.6983,278084.0
2016-05-18 15:10:00,33.77,33.85,33.63,33.7,356397.0,26.6983,26.7616,26.5876,26.643,356397.0
2016-05-18 15:15:00,33.69,33.71,33.55,33.66,148332.0,26.6351,26.6509,26.5244,26.6114,148332.0
2016-05-18 15:20:00,33.66,33.69,33.56,33.59,130792.0,26.6114,26.6351,26.5323,26.556,130792.0
2016-05-18 15:25:00,33.6,33.68,33.57,33.61,144729.0,26.5639,26.6272,26.5402,26.5718,144729.0
2016-05-18 15:30:00,33.61,33.65,33.53,33.63,223086.0,26.5718,26.6035,26.5086,26.5876,223086.0
2016-05-18 15:35:00,33.63,33.66,33.46,33.46,310112.0,26.5876,26.6114,26.4532,26.4532,310112.0
2016-05-18 15:40:00,33.46,33.49,33.42,33.47,338682.0,26.4532,26.477,26.4216,26.4612,338682.0
2016-05-18 15:45:00,33.47,33.57,33.43,33.43,336487.0,26.4612,26.5402,26.4295,26.4295,336487.0
2016-05-18 15:50:00,33.43,33.5,33.41,33.49,512653.0,26.4295,26.4849,26.4137,26.477,512653.0
2016-05-18 15:55:00,33.48,33.57,33.47,33.53,667296.0,26.4691,26.5402,26.4612,26.5086,667296.0
2016-05-19 09:30:00,32.53,33.0,32.37,32.63,528115.0,25.718,26.0896,25.5915,25.7971,528115.0
2016-05-19 09:35:00,32.63,33.25,32.57,33.14,246393.0,25.7971,26.2872,25.7496,26.2003,246393.0
2016-05-19 09:40:00,33.12,33.67,33.12,33.66,263830.0,26.1844,26.6193,26.1844,26.6114,263830.0
2016-05-19 09:45:00,33.64,33.77,33.43,33.77,182685.0,26.5956,26.6983,26.4295,26.6983,182685.0
2016-05-19 09:50:00,33.76,33.91,33.62,33.73,235479.0,26.6904,26.809,26.5797,26.6667,235479.0
2016-05-19 09:55:00,33.73,33.76,33.43,33.56,202376.0,26.6667,26.6904,26.4295,26.5323,202376.0
2016-05-19 10:00:00,33.55,33.72,33.51,33.52,184383.0,26.5244,26.6588,26.4928,26.5007,184383.0
2016-05-19 10:05:00,33.51,33.51,33.26,33.31,138599.0,26.4928,26.4928,26.2951,26.3347,138599.0
2016-05-19 10:10:00,33.31,33.41,33.26,33.38,148941.0,26.3347,26.4137,26.2951,26.39,148941.0
2016-05-19 10:15:00,33.39,33.51,33.31,33.43,109942.0,26.3979,26.4928,26.3347,26.4295,109942.0
2016-05-19 10:20:00,33.43,33.75,33.4,33.74,113509.0,26.4295,26.6825,26.4058,26.6746,113509.0
2016-05-19 10:25:00,33.75,33.8,33.57,33.79,170702.0,26.6825,26.722,26.5402,26.7141,170702.0
2016-05-19 10:30:00,33.79,34.04,33.78,33.99,156121.0,26.7141,26.9118,26.7062,26.8723,156121.0
2016-05-19 10:35:00,33.99,34.08,33.78,33.88,136819.0,26.8723,26.9434,26.7062,26.7853,136819.0
2016-05-19 10:40:00,33.89,34.0,33.79,33.94,82572.0,26.7932,26.8802,26.7141,26.8327,82572.0
2016-05-19 10:45:00,33.93,34.06,33.86,34.02,107852.0,26.8248,26.9276,26.7695,26.896,107852.0
2016-05-19 10:50:00,34.02,34.02,33.58,33.66,209492.0,26.896,26.896,26.5481,26.6114,209492.0
2016-05-19 10:55:00,33.65,33.78,33.64,33.7,181058.0,26.6035,26.7062,26.5956,26.643,181058.0
2016-05-19 11:00:00,33.7,34.04,33.68,33.94,141129.0,26.643,26.9118,26.6272,26.8327,141129.0
2016-05-19 11:05:00,33.93,34.09,33.87,33.98,82417.0,26.8248,26.9513,26.7774,26.8644,82417.0
2016-05-19 11:10:00,33.98,33.99,33.78,33.79,115276.0,26.8644,26.8723,26.7062,26.7141,115276.0
2016-05-19 11:15:00,33.79,34.11,33.79,34.11,142633.0,26.7141,26.9671,26.7141,26.9671,142633.0
2016-05-19 11:20:00,34.11,34.22,34.04,34.2,221438.0,26.9671,27.0541,26.9118,27.0383,221438.0
2016-05-19 11:25:00,34.19,34.3,34.11,34.14,109906.0,27.0304,27.1173,26.9671,26.9908,109906.0
2016-05-19 11:30:00,34.14,34.2,34.06,34.17,96315.0,26.9908,27.0383,26.9276,27.0146,96315.0
2016-05-19 11:35:00,34.17,34.3,34.15,34.22,95449.0,27.0146,27.1173,26.9988,27.0541,95449.0
2016-05-19 11:40:00,34.22,34.27,34.13,34.15,107737.0,27.0541,27.0936,26.9829,26.9988,107737.0
2016-05-19 11:45:00,34.15,34.36,34.14,34.22,239859.0,26.9988,27.1648,26.9908,27.0541,239859.0
2016-05-19 11:50:00,34.22,34.22,34.06,34.08,113571.0,27.0541,27.0541,26.9276,26.9434,113571.0
2016-05-19 11:55:00,34.08,34.19,34.03,34.15,150563.0,26.9434,27.0304,26.9039,26.9988,150563.0
2016-05-19 12:00:00,34.14,34.15,33.96,33.99,113739.0,26.9908,26.9988,26.8485,26.8723,113739.0
2016-05-19 12:05:00,33.98,34.03,33.87,33.9,84625.0,26.8644,26.9039,26.7774,26.8011,84625.0
2016-05-19 12:10:00,33.89,33.9,33.77,33.8,152021.0,26.7932,26.8011,26.6983,26.722,152021.0
2016-05-19 12:15:00,33.8,34.01,33.8,34.0,135260.0,26.722,26.8881,26.722,26.8802,135260.0
2016-05-19 12:20:00,33.99,34.04,33.88,34.01,105744.0,26.8723,26.9118,26.7853,26.8881,105744.0
2016-05-19 12:25:00,34.01,34.03,33.93,33.94,61142.0,26.8881,26.9039,26.8248,26.8327,61142.0
2016-05-19 12:30:00,33.94,33.96,33.84,33.84,75434.0,26.8327,26.8485,26.7537,26.7537,75434.0
2016-05-19 12:35:00,33.84,34.0,33.8,33.98,67658.0,26.7537,26.8802,26.722,26.8644,67658.0
2016-05-19 12:40:00,33.98,33.99,33.83,33.9,43026.0,26.8644,26.8723,26.7458,26.8011,43026.0
2016-05-19 12:45:00,33.9,33.92,33.8,33.84,48471.0,26.8011,26.8169,26.722,26.7537,48471.0
2016-05-19 12:50:00,33.83,33.87,33.78,33.83,60926.0,26.7458,26.7774,26.7062,26.7458,60926.0
2016-05-19 12:55:00,33.82,33.82,33.71,33.73,58814.0,26.7379,26.7379,26.6509,26.6667,58814.0
2016-05-19 13:00:00,33.74,33.85,33.73,33.78,69352.0,26.6746,26.7616,26.6667,26.7062,69352.0
2016-05-19 13:05:00,33.79,33.9,33.79,33.81,102315.0,26.7141,26.8011,26.7141,26.73,102315.0
2016-05-19 13:10:00,33.8,33.98,33.79,33.95,84093.0,26.722,26.8644,26.7141,26.8406,84093.0
2016-05-19 13:15:00,33.95,34.04,33.94,33.97,41953.0,26.8406,26.9118,26.8327,26.8564,41953.0
2016-05-19 13:20:00,33.97,33.97,33.81,33.83,56203.0,26.8564,26.8564,26.73,26.7458,56203.0
2016-05-19 13:25:00,33.85,33.85,33.76,33.79,42642.0,26.7616,26.7616,26.6904,26.7141,42642.0
2016-05-19 13:30:00,33.79,33.88,33.78,33.84,47211.0,26.7141,26.7853,26.7062,26.7537,47211.0
2016-05-19 13:35:00,33.85,34.0,33.85,33.9,66231.0,26.7616,26.8802,26.7616,26.8011,66231.0
2016-05-19 13:40:00,33.9,33.92,33.84,33.9,30064.0,26.8011,26.8169,26.7537,26.8011,30064.0
2016-05-19 13:45:00,33.9,33.92,33.85,33.91,38112.0,26.8011,26.8169,26.7616,26.809,38112.0
2016-05-19 13:50:00,33.92,33.97,33.91,33.92,27104.0,26.8169,26.8564,26.809,26.8169,27104.0
2016-05-19 13:55:00,33.92,34.03,33.92,34.03,54706.0,26.8169,26.9039,26.8169,26.9039,54706.0
2016-05-19 14:00:00,34.04,34.23,34.04,34.2,133250.0,26.9118,27.062,26.9118,27.0383,133250.0
2016-05-19 14:05:00,34.2,34.29,34.16,34.25,102240.0,27.0383,27.1094,27.0067,27.0778,102240.0
2016-05-19 14:10:00,34.25,34.29,34.1,34.18,111215.0,27.0778,27.1094,26.9592,27.0225,111215.0
2016-05-19 14:15:00,34.18,34.29,34.17,34.25,63685.0,27.0225,27.1094,27.0146,27.0778,63685.0
2016-05-19 14:20:00,34.24,34.25,34.13,34.24,73946.0,27.0699,27.0778,26.9829,27.0699,73946.0
2016-05-19 14:25:00,34.25,34.3,34.21,34.27,88441.0,27.0778,27.1173,27.0462,27.0936,88441.0
2016-05-19 14:30:00,34.26,34.26,34.15,34.16,46754.0,27.0857,27.0857,26.9988,27.0067,46754.0
2016-05-19 14:35:00,34.17,34.21,34.08,34.09,60087.0,27.0146,27.0462,26.9434,26.9513,60087.0
2016-05-19 14:40:00,34.09,34.12,34.05,34.09,48925.0,26.9513,26.975,26.9197,26.9513,48925.0
2016-05-19 14:45:00,34.09,34.09,34.01,34.02,47353.0,26.9513,26.9513,26.8881,26.896,47353.0
2016-05-19 14:50:00,34.02,34.06,33.96,33.98,44270.0,26.896,26.9276,26.8485,26.8644,44270.0
2016-05-19 14:55:00,33.97,33.97,33.85,33.85,92779.0,26.8564,26.8564,26.7616,26.7616,92779.0
2016-05-19 15:00:00,33.86,33.96,33.85,33.93,59793.0,26.7695,26.8485,26.7616,26.8248,59793.0
2016-05-19 15:05:00,33.93,34.0,33.83,33.85,105263.0,26.8248,26.8802,26.7458,26.7616,105263.0
2016-05-19 15:10:00,33.86,33.93,33.83,33.91,109320.0,26.7695,26.8248,26.7458,26.809,109320.0
2016-05-19 15:15:00,33.9,33.91,33.81,33.87,83711.0,26.8011,26.809,26.73,26.7774,83711.0
2016-05-19 15:20:00,33.86,33.93,33.8,33.82,65925.0,26.7695,26.8248,26.722,26.7379,65925.0
2016-05-19 15:25:00,33.82,33.87,33.8,33.85,72383.0,26.7379,26.7774,26.722,26.7616,72383.0
2016-05-19 15:30:00,33.85,33.86,33.75,33.8,104945.0,26.7616,26.7695,26.6825,26.722,104945.0
2016-05-19 15:35:00,33.8,33.88,33.77,33.88,104202.0,26.722,26.7853,26.6983,26.7853,104202.0
2016-05-19 15:40:00,33.88,34.0,33.88,33.94,125373.0,26.7853,26.8802,26.7853,26.8327,125373.0
2016-05-19 15:45:00,33.94,33.98,33.92,33.94,122143.0,26.8327,26.8644,26.8169,26.8327,122143.0
2016-05-19 15:50:00,33.93,34.0,33.93,34.0,148273.0,26.8248,26.8802,26.8248,26.8802,148273.0
2016-05-19 15:55:00,34.0,34.15,33.99,34.14,489710.0,26.8802,26.9988,26.8723,26.9908,489710.0
2016-05-20 09:30:00,34.38,34.58,34.36,34.38,292509.0,27.1806,27.3387,27.1648,27.1806,292509.0
2016-05-20 09:35:00,34.38,34.41,33.9,33.92,260297.0,27.1806,27.2043,26.8011,26.8169,260297.0
2016-05-20 09:40:00,33.91,34.21,33.84,34.04,158289.0,26.809,27.0462,26.7537,26.9118,158289.0
2016-05-20 09:45:00,34.05,34.05,33.79,33.95,164543.0,26.9197,26.9197,26.7141,26.8406,164543.0
2016-05-20 09:50:00,33.93,34.06,33.76,33.78,187285.0,26.8248,26.9276,26.6904,26.7062,187285.0
2016-05-20 09:55:00,33.77,33.77,33.66,33.72,126631.0,26.6983,26.6983,26.6114,26.6588,126631.0
2016-05-20 10:00:00,33.7,33.91,33.62,33.9,188262.0,26.643,26.809,26.5797,26.8011,188262.0
2016-05-20 10:05:00,33.92,33.99,33.85,33.9,132197.0,26.8169,26.8723,26.7616,26.8011,132197.0
2016-05-20 10:10:00,33.89,33.93,33.81,33.84,85545.0,26.7932,26.8248,26.73,26.7537,85545.0
2016-05-20 10:15:00,33.83,33.86,33.61,33.65,109413.0,26.7458,26.7695,26.5718,26.6035,109413.0
2016-05-20 10:20:00,33.64,33.68,33.44,33.48,219496.0,26.5956,26.6272,26.4374,26.4691,219496.0
2016-05-20 10:25:00,33.48,33.51,33.3,33.33,130735.0,26.4691,26.4928,26.3268,26.3505,130735.0
2016-05-20 10:30:00,33.33,33.36,33.24,33.29,146656.0,26.3505,26.3742,26.2793,26.3188,146656.0
2016-05-20 10:35:00,33.3,33.42,33.27,33.3,102334.0,26.3268,26.4216,26.303,26.3268,102334.0
2016-05-20 10:40:00,33.3,33.42,33.28,33.42,153917.0,26.3268,26.4216,26.3109,26.4216,153917.0
2016-05-20 10:45:00,33.42,33.46,33.34,33.35,184897.0,26.4216,26.4532,26.3584,26.3663,184897.0
2016-05-20 10:50:00,33.36,33.41,33.17,33.17,123577.0,26.3742,26.4137,26.224,26.224,123577.0
2016-05-20 10:55:00,33.18,33.27,33.15,33.24,102599.0,26.2319,26.303,26.2082,26.2793,102599.0
2016-05-20 11:00:00,33.25,33.35,33.23,33.35,90083.0,26.2872,26.3663,26.2714,26.3663,90083.0
2016-05-20 11:05:00,33.34,33.47,33.34,33.43,84108.0,26.3584,26.4612,26.3584,26.4295,84108.0
2016-05-20 11:10:00,33.44,33.49,33.36,33.44,194454.0,26.4374,26.477,26.3742,26.4374,194454.0
2016-05-20 11:15:00,33.44,33.44,33.34,33.36,127246.0,26.4374,26.4374,26.3584,26.3742,127246.0
2016-05-20 11:20:00,33.36,33.38,33.17,33.23,128215.0,26.3742,26.39,26.224,26.2714,128215.0
2016-05-20 11:25:00,33.23,33.23,33.11,33.13,158167.0,26.2714,26.2714,26.1765,26.1924,158167.0
2016-05-20 11:30:00,33.14,33.14,32.98,33.04,149859.0,26.2003,26.2003,26.0738,26.1212,149859.0
2016-05-20 11:35:00,33.06,33.11,33.02,33.06,89136.0,26.137,26.1765,26.1054,26.137,89136.0
2016-05-20 11:40:00,33.06,33.08,32.98,33.01,90310.0,26.137,26.1528,26.0738,26.0975,90310.0
2016-05-20 11:45:00,33.01,33.09,32.99,33.07,113568.0,26.0975,26.1607,26.0817,26.1449,113568.0
2016-05-20 11:50:00,33.07,33.08,32.88,32.89,91749.0,26.1449,26.1528,25.9947,26.0026,91749.0
2016-05-20 11:55:00,32.89,33.05,32.88,32.99,90142.0,26.0026,26.1291,25.9947,26.0817,90142.0
2016-05-20 12:00:00,32.99,33.09,32.97,33.06,78769.0,26.0817,26.1607,26.0659,26.137,78769.0
2016-05-20 12:05:00,33.06,33.23,33.05,33.21,148769.0,26.137,26.2714,26.1291,26.2556,148769.0
2016-05-20 12:10:00,33.23,33.23,33.12,33.12,75181.0,26.2714,26.2714,26.1844,26.1844,75181.0
2016-05-20 12:15:00,33.13,33.24,33.12,33.21,65293.0,26.1924,26.2793,26.1844,26.2556,65293.0
2016-05-20 12:20:00,33.21,33.24,33.17,33.2,140088.0,26.2556,26.2793,26.224,26.2477,140088.0
2016-05-20 12:25:00,33.2,33.31,33.2,33.29,66818.0,26.2477,26.3347,26.2477,26.3188,66818.0
2016-05-20 12:30:00,33.29,33.32,33.24,33.24,40053.0,26.3188,26.3426,26.2793,26.2793,40053.0
2016-05-20 12:35:00,33.23,33.38,33.23,33.37,89220.0,26.2714,26.39,26.2714,26.3821,89220.0
2016-05-20 12:40:00,33.37,33.45,33.33,33.4,70106.0,26.3821,26.4453,26.3505,26.4058,70106.0
2016-05-20 12:45:00,33.39,33.47,33.39,33.47,74093.0,26.3979,26.4612,26.3979,26.4612,74093.0
2016-05-20 12:50:00,33.46,33.48,33.41,33.43,98177.0,26.4532,26.4691,26.4137,26.4295,98177.0
2016-05-20 12:55:00,33.43,33.46,33.38,33.38,39304.0,26.4295,26.4532,26.39,26.39,39304.0
2016-05-20 13:00:00,33.39,33.39,33.3,33.3,51471.0,26.3979,26.3979,26.3268,26.3268,51471.0
2016-05-20 13:05:00,33.31,33.34,33.25,33.29,38857.0,26.3347,26.3584,26.2872,26.3188,38857.0
2016-05-20 13:10:00,33.29,33.39,33.28,33.36,49506.0,26.3188,26.3979,26.3109,26.3742,49506.0
2016-05-20 13:15:00,33.37,33.42,33.35,33.39,107698.0,26.3821,26.4216,26.3663,26.3979,107698.0
2016-05-20 13:20:00,33.39,33.54,33.39,33.5,82571.0,26.3979,26.5165,26.3979,26.4849,82571.0
2016-05-20 13:25:00,33.49,33.57,33.48,33.54,64639.0,26.477,26.5402,26.4691,26.5165,64639.0
2016-05-20 13:30:00,33.54,33.57,33.52,33.56,60805.0,26.5165,26.5402,26.5007,26.5323,60805.0
2016-05-20 13:35:00,33.56,33.61,33.55,33.61,60247.0,26.5323,26.5718,26.5244,26.5718,60247.0
2016-05-20 13:40:00,33.61,33.69,33.59,33.59,52120.0,26.5718,26.6351,26.556,26.556,52120.0
2016-05-20 13:45:00,33.58,33.58,33.51,33.55,60815.0,26.5481,26.5481,26.4928,26.5244,60815.0
2016-05-20 13:50:00,33.55,33.64,33.54,33.57,58713.0,26.5244,26.5956,26.5165,26.5402,58713.0
2016-05-20 13:55:00,33.56,33.58,33.48,33.58,69648.0,26.5323,26.5481,26.4691,26.5481,69648.0
2016-05-20 14:00:00,33.57,33.61,33.55,33.56,54094.0,26.5402,26.5718,26.5244,26.5323,54094.0
2016-05-20 14:05:00,33.55,33.67,33.54,33.67,70956.0,26.5244,26.6193,26.5165,26.6193,70956.0
2016-05-20 14:10:00,33.67,33.68,33.52,33.54,81567.0,26.6193,26.6272,26.5007,26.5165,81567.0
2016-05-20 14:15:00,33.53,33.6,33.53,33.55,32136.0,26.5086,26.5639,26.5086,26.5244,32136.0
2016-05-20 14:20:00,33.55,33.67,33.52,33.52,117603.0,26.5244,26.6193,26.5007,26.5007,117603.0
2016-05-20 14:25:00,33.53,33.63,33.53,33.61,71119.0,26.5086,26.5876,26.5086,26.5718,71119.0
2016-05-20 14:30:00,33.61,33.63,33.56,33.61,52533.0,26.5718,26.5876,26.5323,26.5718,52533.0
2016-05-20 14:35:00,33.61,33.69,33.59,33.68,72984.0,26.5718,26.6351,26.556,26.6272,72984.0
2016-05-20 14:40:00,33.68,33.69,33.62,33.64,64950.0,26.6272,26.6351,26.5797,26.5956,64950.0
2016-05-20 14:45:00,33.64,33.69,33.61,33.62,64000.0,26.5956,26.6351,26.5718,26.5797,64000.0
2016-05-20 14:50:00,33.62,33.66,33.55,33.55,63556.0,26.5797,26.6114,26.5244,26.5244,63556.0
2016-05-20 14:55:00,33.56,33.59,33.5,33.54,91180.0,26.5323,26.556,26.4849,26.5165,91180.0
2016-05-20 15:00:00,33.55,33.57,33.51,33.53,67599.0,26.5244,26.5402,26.4928,26.5086,67599.0
2016-05-20 15:05:00,33.52,33.59,33.49,33.56,100501.0,26.5007,26.556,26.477,26.5323,100501.0
2016-05-20 15:10:00,33.57,33.61,33.54,33.6,61466.0,26.5402,26.5718,26.5165,26.5639,61466.0
2016-05-20 15:15:00,33.6,33.6,33.53,33.53,94661.0,26.5639,26.5639,26.5086,26.5086,94661.0
2016-05-20 15:20:00,33.53,33.56,33.49,33.55,83614.0,26.5086,26.5323,26.477,26.5244,83614.0
2016-05-20 15:25:00,33.55,33.6,33.53,33.56,84902.0,26.5244,26.5639,26.5086,26.5323,84902.0
2016-05-20 15:30:00,33.55,33.61,33.54,33.61,70012.0,26.5244,26.5718,26.5165,26.5718,70012.0
2016-05-20 15:35:00,33.61,33.73,33.61,33.72,149809.0,26.5718,26.6667,26.5718,26.6588,149809.0
2016-05-20 15:40:00,33.72,33.73,33.68,33.72,133186.0,26.6588,26.6667,26.6272,26.6588,133186.0
2016-05-20 15:45:00,33.71,33.74,33.68,33.7,171832.0,26.6509,26.6746,26.6272,26.643,171832.0
2016-05-20 15:50:00,33.71,33.73,33.7,33.7,162980.0,26.6509,26.6667,26.643,26.643,162980.0
2016-05-20 15:55:00,33.71,33.76,33.7,33.72,376574.0,26.6509,26.6904,26.643,26.6588,376574.0
2016-05-23 09:30:00,33.06,33.11,32.8,33.08,353378.0,26.137,26.1765,25.9315,26.1528,353378.0
2016-05-23 09:35:00,33.07,33.3,32.93,33.17,169335.0,26.1449,26.3268,26.0342,26.224,169335.0
2016-05-23 09:40:00,33.16,33.26,33.02,33.05,105931.0,26.2161,26.2951,26.1054,26.1291,105931.0
2016-05-23 09:45:00,33.06,33.2,33.01,33.15,212009.0,26.137,26.2477,26.0975,26.2082,212009.0
2016-05-23 09:50:00,33.16,33.28,33.11,33.27,91401.0,26.2161,26.3109,26.1765,26.303,91401.0
2016-05-23 09:55:00,33.28,33.45,33.26,33.44,142666.0,26.3109,26.4453,26.2951,26.4374,142666.0
2016-05-23 10:00:00,33.44,33.6,33.36,33.56,127720.0,26.4374,26.5639,26.3742,26.5323,127720.0
2016-05-23 10:05:00,33.55,33.61,33.45,33.47,116376.0,26.5244,26.5718,26.4453,26.4612,116376.0
2016-05-23 10:10:00,33.47,33.48,33.22,33.35,141627.0,26.4612,26.4691,26.2635,26.3663,141627.0
2016-05-23 10:15:00,33.34,33.4,33.24,33.33,52005.0,26.3584,26.4058,26.2793,26.3505,52005.0
2016-05-23 10:20:00,33.33,33.54,33.33,33.52,73281.0,26.3505,26.5165,26.3505,26.5007,73281.0
2016-05-23 10:25:00,33.53,33.57,33.44,33.48,70226.0,26.5086,26.5402,26.4374,26.4691,70226.0
2016-05-23 10:30:00,33.49,33.73,33.49,33.71,104621.0,26.477,26.6667,26.477,26.6509,104621.0
2016-05-23 10:35:00,33.71,33.75,33.64,33.68,111378.0,26.6509,26.6825,26.5956,26.6272,111378.0
2016-05-23 10:40:00,33.67,33.75,33.64,33.68,100517.0,26.6193,26.6825,26.5956,26.6272,100517.0
2016-05-23 10:45:00,33.69,33.71,33.55,33.57,268572.0,26.6351,26.6509,26.5244,26.5402,268572.0
2016-05-23 10:50:00,33.56,33.66,33.56,33.62,71291.0,26.5323,26.6114,26.5323,26.5797,71291.0
2016-05-23 10:55:00,33.62,33.7,33.58,33.68,64874.0,26.5797,26.643,26.5481,26.6272,64874.0
2016-05-23 11:00:00,33.67,33.78,33.65,33.73,65933.0,26.6193,26.7062,26.6035,26.6667,65933.0
2016-05-23 11:05:00,33.74,33.76,33.62,33.63,79942.0,26.6746,26.6904,26.5797,26.5876,79942.0
2016-05-23 11:10:00,33.63,33.64,33.51,33.55,61765.0,26.5876,26.5956,26.4928,26.5244,61765.0
2016-05-23 11:15:00,33.56,33.61,33.54,33.6,29422.0,26.5323,26.5718,26.5165,26.5639,29422.0
2016-05-23 11:20:00,33.61,33.75,33.61,33.73,95535.0,26.5718,26.6825,26.5718,26.6667,95535.0
2016-05-23 11:25:00,33.72,33.85,33.7,33.81,87006.0,26.6588,26.7616,26.643,26.73,87006.0
2016-05-23 11:30:00,33.8,33.83,33.61,33.64,93893.0,26.722,26.7458,26.5718,26.5956,93893.0
2016-05-23 11:35:00,33.63,33.81,33.62,33.79,68277.0,26.5876,26.73,26.5797,26.7141,68277.0
2016-05-23 11:40:00,33.79,33.79,33.7,33.74,36907.0,26.7141,26.7141,26.643,26.6746,36907.0
2016-05-23 11:45:00,33.74,33.75,33.57,33.59,51090.0,26.6746,26.6825,26.5402,26.556,51090.0
2016-05-23 11:50:00,33.59,33.62,33.54,33.62,44540.0,26.556,26.5797,26.5165,26.5797,44540.0
2016-05-23 11:55:00,33.62,33.7,33.59,33.7,41296.0,26.5797,26.643,26.556,26.643,41296.0
2016-05-23 12:00:00,33.69,33.74,33.66,33.67,41561.0,26.6351,26.6746,26.6114,26.6193,41561.0
2016-05-23 12:05:00,33.66,33.75,33.66,33.74,44142.0,26.6114,26.6825,26.6114,26.6746,44142.0
2016-05-23 12:10:00,33.74,33.77,33.69,33.75,69998.0,26.6746,26.6983,26.6351,26.6825,69998.0
2016-05-23 12:15:00,33.75,33.81,33.73,33.81,80361.0,26.6825,26.73,26.6667,26.73,80361.0
2016-05-23 12:20:00,33.8,33.81,33.71,33.71,49847.0,26.722,26.73,26.6509,26.6509,49847.0
2016-05-23 12:25:00,33.71,33.76,33.7,33.76,40671.0,26.6509,26.6904,26.643,26.6904,40671.0
2016-05-23 12:30:00,33.77,33.85,33.74,33.84,62454.0,26.6983,26.7616,26.6746,26.7537,62454.0
2016-05-23 12:35:00,33.84,33.88,33.81,33.81,90444.0,26.7537,26.7853,26.73,26.73,90444.0
2016-05-23 12:40:00,33.8,33.92,33.8,33.91,47495.0,26.722,26.8169,26.722,26.809,47495.0
2016-05-23 12:45:00,33.91,33.92,33.88,33.89,40969.0,26.809,26.8169,26.7853,26.7932,40969.0
2016-05-23 12:50:00,33.9,34.0,33.9,33.99,91160.0,26.8011,26.8802,26.8011,26.8723,91160.0
2016-05-23 12:55:00,33.99,34.09,33.98,34.09,172942.0,26.8723,26.9513,26.8644,26.9513,172942.0
2016-05-23 13:00:00,34.09,34.1,34.03,34.07,60607.0,26.9513,26.9592,26.9039,26.9355,60607.0
2016-05-23 13:05:00,34.06,34.08,34.02,34.02,49819.0,26.9276,26.9434,26.896,26.896,49819.0
2016-05-23 13:10:00,34.02,34.08,33.97,34.06,51448.0,26.896,26.9434,26.8564,26.9276,51448.0
2016-05-23 13:15:00,34.06,34.08,34.0,34.07,47218.0,26.9276,26.9434,26.8802,26.9355,47218.0
2016-05-23 13:20:00,34.07,34.09,34.02,34.08,35783.0,26.9355,26.9513,26.896,26.9434,35783.0
2016-05-23 13:25:00,34.08,34.2,34.07,34.18,83895.0,26.9434,27.0383,26.9355,27.0225,83895.0
2016-05-23 13:30:00,34.18,34.22,34.16,34.19,36081.0,27.0225,27.0541,27.0067,27.0304,36081.0
2016-05-23 13:35:00,34.19,34.24,34.16,34.18,62970.0,27.0304,27.0699,27.0067,27.0225,62970.0
2016-05-23 13:40:00,34.2,34.22,34.12,34.16,53851.0,27.0383,27.0541,26.975,27.0067,53851.0
2016-05-23 13:45:00,34.17,34.2,34.09,34.17,50110.0,27.0146,27.0383,26.9513,27.0146,50110.0
2016-05-23 13:50:00,34.17,34.2,34.16,34.2,21340.0,27.0146,27.0383,27.0067,27.0383,21340.0
2016-05-23 13:55:00,34.2,34.23,34.14,34.16,61645.0,27.0383,27.062,26.9908,27.0067,61645.0
2016-05-23 14:00:00,34.17,34.22,34.16,34.21,42908.0,27.0146,27.0541,27.0067,27.0462,42908.0
2016-05-23 14:05:00,34.21,34.24,34.2,34.23,40658.0,27.0462,27.0699,27.0383,27.062,40658.0
2016-05-23 14:10:00,34.24,34.26,34.2,34.2,49608.0,27.0699,27.0857,27.0383,27.0383,49608.0
2016-05-23 14:15:00,34.21,34.24,34.16,34.19,43703.0,27.0462,27.0699,27.0067,27.0304,43703.0
2016-05-23 14:20:00,34.19,34.2,34.17,34.18,30921.0,27.0304,27.0383,27.0146,27.0225,30921.0
2016-05-23 14:25:00,34.18,34.22,34.11,34.19,47723.0,27.0225,27.0541,26.9671,27.0304,47723.0
2016-05-23 14:30:00,34.19,34.22,34.18,34.22,36885.0,27.0304,27.0541,27.0225,27.0541,36885.0
2016-05-23 14:35:00,34.21,34.28,34.19,34.26,41649.0,27.0462,27.1015,27.0304,27.0857,41649.0
2016-05-23 14:40:00,34.27,34.3,34.25,34.27,61637.0,27.0936,27.1173,27.0778,27.0936,61637.0
2016-05-23 14:45:00,34.29,34.3,34.26,34.29,36415.0,27.1094,27.1173,27.0857,27.1094,36415.0
2016-05-23 14:50:00,34.29,34.3,34.21,34.22,48078.0,27.1094,27.1173,27.0462,27.0541,48078.0
2016-05-23 14:55:00,34.23,34.27,34.22,34.25,35522.0,27.062,27.0936,27.0541,27.0778,35522.0
2016-05-23 15:00:00,34.26,34.26,34.17,34.18,60051.0,27.0857,27.0857,27.0146,27.0225,60051.0
2016-05-23 15:05:00,34.18,34.2,34.12,34.12,52332.0,27.0225,27.0383,26.975,26.975,52332.0
2016-05-23 15:10:00,34.12,34.23,34.11,34.21,63273.0,26.975,27.062,26.9671,27.0462,63273.0
2016-05-23 15:15:00,34.22,34.23,34.17,34.19,36478.0,27.0541,27.062,27.0146,27.0304,36478.0
2016-05-23 15:20:00,34.18,34.19,34.15,34.16,47432.0,27.0225,27.0304,26.9988,27.0067,47432.0
2016-05-23 15:25:00,34.16,34.18,34.07,34.09,113044.0,27.0067,27.0225,26.9355,26.9513,113044.0
2016-05-23 15:30:00,34.09,34.14,34.08,34.12,79972.0,26.9513,26.9908,26.9434,26.975,79972.0
2016-05-23 15:35:00,34.13,34.16,34.09,34.1,109015.0,26.9829,27.0067,26.9513,26.9592,109015.0
2016-05-23 15:40:00,34.1,34.1,34.05,34.07,90196.0,26.9592,26.9592,26.9197,26.9355,90196.0
2016-05-23 15:45:00,34.06,34.06,33.97,34.02,144271.0,26.9276,26.9276,26.8564,26.896,144271.0
2016-05-23 15:50:00,34.02,34.03,33.87,33.88,207806.0,26.896,26.9039,26.7774,26.7853,207806.0
2016-05-23 15:55:00,33.87,33.89,33.78,33.84,456646.0,26.7774,26.7932,26.7062,26.7537,456646.0
2016-05-24 09:30:00,33.07,33.23,32.76,32.84,469383.0,26.1449,26.2714,25.8998,25.9631,469383.0
2016-05-24 09:35:00,32.84,33.1,32.76,32.94,225946.0,25.9631,26.1686,25.8998,26.0421,225946.0
2016-05-24 09:40:00,32.93,32.98,32.7,32.7,222847.0,26.0342,26.0738,25.8524,25.8524,222847.0
2016-05-24 09:45:00,32.7,32.96,32.57,32.71,292141.0,25.8524,26.0579,25.7496,25.8603,292141.0
2016-05-24 09:50:00,32.7,32.78,32.6,32.71,126054.0,25.8524,25.9156,25.7733,25.8603,126054.0
2016-05-24 09:55:00,32.71,32.77,32.58,32.72,218371.0,25.8603,25.9077,25.7575,25.8682,218371.0
2016-05-24 10:00:00,32.71,32.76,32.6,32.69,312263.0,25.8603,25.8998,25.7733,25.8445,312263.0
2016-05-24 10:05:00,32.69,32.74,32.54,32.64,260702.0,25.8445,25.884,25.7259,25.805,260702.0
2016-05-24 10:10:00,32.63,32.63,32.47,32.5,209769.0,25.7971,25.7971,25.6706,25.6943,209769.0
2016-05-24 10:15:00,32.5,32.58,32.44,32.57,182345.0,25.6943,25.7575,25.6468,25.7496,182345.0
2016-05-24 10:20:00,32.56,32.66,32.5,32.55,237684.0,25.7417,25.8208,25.6943,25.7338,237684.0
2016-05-24 10:25:00,32.54,32.54,32.44,32.46,146327.0,25.7259,25.7259,25.6468,25.6627,146327.0
2016-05-24 10:30:00,32.46,32.5,32.35,32.4,121648.0,25.6627,25.6943,25.5757,25.6152,121648.0
2016-05-24 10:35:00,32.39,32.51,32.38,32.49,114191.0,25.6073,25.7022,25.5994,25.6864,114191.0
2016-05-24 10:40:00,32.5,32.74,32.5,32.72,143334.0,25.6943,25.884,25.6943,25.8682,143334.0
2016-05-24 10:45:00,32.72,32.79,32.57,32.62,146743.0,25.8682,25.9235,25.7496,25.7891,146743.0
2016-05-24 10:50:00,32.63,32.65,32.48,32.48,94205.0,25.7971,25.8129,25.6785,25.6785,94205.0
2016-05-24 10:55:00,32.48,32.63,32.48,32.58,88201.0,25.6785,25.7971,25.6785,25.7575,88201.0
2016-05-24 11:00:00,32.57,32.6,32.51,32.55,84115.0,25.7496,25.7733,25.7022,25.7338,84115.0
2016-05-24 11:05:00,32.55,32.63,32.54,32.63,64612.0,25.7338,25.7971,25.7259,25.7971,64612.0
2016-05-24 11:10:00,32.63,32.7,32.6,32.65,92364.0,25.7971,25.8524,25.7733,25.8129,92364.0
2016-05-24 11:15:00,32.66,32.7,32.6,32.65,58852.0,25.8208,25.8524,25.7733,25.8129,58852.0
2016-05-24 11:20:00,32.66,32.7,32.6,32.65,94695.0,25.8208,25.8524,25.7733,25.8129,94695.0
2016-05-24 11:25:00,32.64,32.68,32.6,32.65,65845.0,25.805,25.8366,25.7733,25.8129,65845.0
2016-05-24 11:30:00,32.64,32.65,32.5,32.51,108561.0,25.805,25.8129,25.6943,25.7022,108561.0
2016-05-24 11:35:00,32.5,32.55,32.46,32.48,98773.0,25.6943,25.7338,25.6627,25.6785,98773.0
2016-05-24 11:40:00,32.48,32.48,32.38,32.4,83067.0,25.6785,25.6785,25.5994,25.6152,83067.0
2016-05-24 11:45:00,32.4,32.4,32.28,32.31,164528.0,25.6152,25.6152,25.5203,25.5441,164528.0
2016-05-24 11:50:00,32.3,32.43,32.29,32.42,86179.0,25.5362,25.6389,25.5283,25.631,86179.0
2016-05-24 11:55:00,32.42,32.43,32.32,32.34,53395.0,25.631,25.6389,25.552,25.5678,53395.0
2016-05-24 12:00:00,32.33,32.48,32.33,32.47,62219.0,25.5599,25.6785,25.5599,25.6706,62219.0
2016-05-24 12:05:00,32.47,32.47,32.38,32.46,34468.0,25.6706,25.6706,25.5994,25.6627,34468.0
2016-05-24 12:10:00,32.45,32.5,32.4,32.4,56236.0,25.6547,25.6943,25.6152,25.6152,56236.0
2016-05-24 12:15:00,32.4,32.46,32.32,32.34,81671.0,25.6152,25.6627,25.552,25.5678,81671.0
2016-05-24 12:20:00,32.35,32.37,32.31,32.32,42867.0,25.5757,25.5915,25.5441,25.552,42867.0
2016-05-24 12:25:00,32.31,32.35,32.25,32.25,73847.0,25.5441,25.5757,25.4966,25.4966,73847.0
2016-05-24 12:30:00,32.26,32.28,32.22,32.25,169188.0,25.5045,25.5203,25.4729,25.4966,169188.0
2016-05-24 12:35:00,32.25,32.34,32.25,32.28,113688.0,25.4966,25.5678,25.4966,25.5203,113688.0
2016-05-24 12:40:00,32.27,32.32,32.24,32.31,46182.0,25.5124,25.552,25.4887,25.5441,46182.0
2016-05-24 12:45:00,32.31,32.31,32.26,32.3,63120.0,25.5441,25.5441,25.5045,25.5362,63120.0
2016-05-24 12:50:00,32.29,32.32,32.26,32.31,71879.0,25.5283,25.552,25.5045,25.5441,71879.0
2016-05-24 12:55:00,32.32,32.35,32.29,32.31,60060.0,25.552,25.5757,25.5283,25.5441,60060.0
2016-05-24 13:00:00,32.3,32.35,32.3,32.32,36793.0,25.5362,25.5757,25.5362,25.552,36793.0
2016-05-24 13:05:00,32.33,32.37,32.32,32.32,52114.0,25.5599,25.5915,25.552,25.552,52114.0
2016-05-24 13:10:00,32.32,32.34,32.29,32.3,49264.0,25.552,25.5678,25.5283,25.5362,49264.0
2016-05-24 13:15:00,32.3,32.31,32.22,32.24,67581.0,25.5362,25.5441,25.4729,25.4887,67581.0
2016-05-24 13:20:00,32.23,32.25,32.22,32.25,32089.0,25.4808,25.4966,25.4729,25.4966,32089.0
2016-05-24 13:25:00,32.25,32.34,32.23,32.3,64926.0,25.4966,25.5678,25.4808,25.5362,64926.0
2016-05-24 13:30:00,32.3,32.38,32.29,32.36,36898.0,25.5362,25.5994,25.5283,25.5836,36898.0
2016-05-24 13:35:00,32.35,32.36,32.29,32.29,37953.0,25.5757,25.5836,25.5283,25.5283,37953.0
2016-05-24 13:40:00,32.3,32.32,32.26,32.29,93602.0,25.5362,25.552,25.5045,25.5283,93602.0
2016-05-24 13:45:00,32.29,32.4,32.28,32.37,88717.0,25.5283,25.6152,25.5203,25.5915,88717.0
2016-05-24 13:50:00,32.37,32.43,32.36,32.38,49164.0,25.5915,25.6389,25.5836,25.5994,49164.0
2016-05-24 13:55:00,32.38,32.39,32.35,32.37,43985.0,25.5994,25.6073,25.5757,25.5915,43985.0
2016-05-24 14:00:00,32.38,32.38,32.25,32.26,83230.0,25.5994,25.5994,25.4966,25.5045,83230.0
2016-05-24 14:05:00,32.26,32.26,32.16,32.16,121980.0,25.5045,25.5045,25.4255,25.4255,121980.0
2016-05-24 14:10:00,32.16,32.2,32.14,32.18,65279.0,25.4255,25.4571,25.4097,25.4413,65279.0
2016-05-24 14:15:00,32.19,32.19,32.01,32.05,116183.0,25.4492,25.4492,25.3069,25.3385,116183.0
2016-05-24 14:20:00,32.05,32.12,32.01,32.01,69483.0,25.3385,25.3939,25.3069,25.3069,69483.0
2016-05-24 14:25:00,32.01,32.04,32.0,32.0,206248.0,25.3069,25.3306,25.299,25.299,206248.0
2016-05-24 14:30:00,32.0,32.01,31.96,31.99,93835.0,25.299,25.3069,25.2674,25.2911,93835.0
2016-05-24 14:35:00,32.0,32.02,31.96,32.0,77277.0,25.299,25.3148,25.2674,25.299,77277.0
2016-05-24 14:40:00,32.0,32.06,31.99,32.0,134088.0,25.299,25.3464,25.2911,25.299,134088.0
2016-05-24 14:45:00,32.0,32.04,31.98,32.02,71800.0,25.299,25.3306,25.2832,25.3148,71800.0
2016-05-24 14:50:00,32.02,32.03,31.98,32.01,82314.0,25.3148,25.3227,25.2832,25.3069,82314.0
2016-05-24 14:55:00,32.01,32.01,31.92,31.94,80798.0,25.3069,25.3069,25.2357,25.2515,80798.0
2016-05-24 15:00:00,31.94,31.97,31.9,31.91,67282.0,25.2515,25.2753,25.2199,25.2278,67282.0
2016-05-24 15:05:00,31.91,31.93,31.88,31.88,99896.0,25.2278,25.2436,25.2041,25.2041,99896.0
2016-05-24 15:10:00,31.89,31.93,31.88,31.93,159915.0,25.212,25.2436,25.2041,25.2436,159915.0
2016-05-24 15:15:00,31.93,31.97,31.92,31.93,76080.0,25.2436,25.2753,25.2357,25.2436,76080.0
2016-05-24 15:20:00,31.93,31.96,31.89,31.95,137785.0,25.2436,25.2674,25.212,25.2595,137785.0
2016-05-24 15:25:00,31.95,32.04,31.95,31.99,172738.0,25.2595,25.3306,25.2595,25.2911,172738.0
2016-05-24 15:30:00,31.99,32.03,31.97,31.99,184814.0,25.2911,25.3227,25.2753,25.2911,184814.0
2016-05-24 15:35:00,31.99,32.08,31.93,31.94,305493.0,25.2911,25.3622,25.2436,25.2515,305493.0
2016-05-24 15:40:00,31.94,31.96,31.87,31.87,213252.0,25.2515,25.2674,25.1962,25.1962,213252.0
2016-05-24 15:45:00,31.87,31.87,31.78,31.81,367625.0,25.1962,25.1962,25.1251,25.1488,367625.0
2016-05-24 15:50:00,31.81,31.82,31.77,31.81,477386.0,25.1488,25.1567,25.1171,25.1488,477386.0
2016-05-24 15:55:00,31.81,31.82,31.7,31.75,589114.0,25.1488,25.1567,25.0618,25.1013,589114.0
2016-05-25 09:30:00,31.58,31.58,31.14,31.24,419424.0,24.9669,24.9669,24.6191,24.6981,419424.0
2016-05-25 09:35:00,31.23,31.25,30.92,30.92,652789.0,24.6902,24.706,24.4451,24.4451,652789.0
2016-05-25 09:40:00,30.92,31.05,30.86,30.97,376632.0,24.4451,24.5479,24.3977,24.4847,376632.0
2016-05-25 09:45:00,30.96,31.27,30.93,31.16,335566.0,24.4768,24.7218,24.453,24.6349,335566.0
2016-05-25 09:50:00,31.16,31.47,31.13,31.42,214568.0,24.6349,24.88,24.6112,24.8404,214568.0
2016-05-25 09:55:00,31.41,31.42,31.24,31.27,150194.0,24.8325,24.8404,24.6981,24.7218,150194.0
2016-05-25 10:00:00,31.26,31.74,31.25,31.65,221143.0,24.7139,25.0934,24.706,25.0223,221143.0
2016-05-25 10:05:00,31.65,31.79,31.62,31.68,284673.0,25.0223,25.133,24.9986,25.046,284673.0
2016-05-25 10:10:00,31.68,31.74,31.48,31.55,203870.0,25.046,25.0934,24.8879,24.9432,203870.0
2016-05-25 10:15:00,31.55,31.77,31.53,31.75,135893.0,24.9432,25.1171,24.9274,25.1013,135893.0
2016-05-25 10:20:00,31.75,31.84,31.66,31.78,114955.0,25.1013,25.1725,25.0302,25.1251,114955.0
2016-05-25 10:25:00,31.78,31.8,31.7,31.7,74702.0,25.1251,25.1409,25.0618,25.0618,74702.0
2016-05-25 10:30:00,31.69,31.78,31.58,31.59,139262.0,25.0539,25.1251,24.9669,24.9748,139262.0
2016-05-25 10:35:00,31.59,31.72,31.55,31.57,103356.0,24.9748,25.0776,24.9432,24.959,103356.0
2016-05-25 10:40:00,31.57,31.57,31.42,31.43,135864.0,24.959,24.959,24.8404,24.8483,135864.0
2016-05-25 10:45:00,31.44,31.5,31.29,31.5,120141.0,24.8562,24.9037,24.7377,24.9037,120141.0
2016-05-25 10:50:00,31.5,31.68,31.48,31.67,112031.0,24.9037,25.046,24.8879,25.0381,112031.0
2016-05-25 10:55:00,31.68,31.82,31.65,31.79,87759.0,25.046,25.1567,25.0223,25.133,87759.0
2016-05-25 11:00:00,31.79,31.95,31.75,31.92,94591.0,25.133,25.2595,25.1013,25.2357,94591.0
2016-05-25 11:05:00,31.91,32.0,31.87,31.95,94768.0,25.2278,25.299,25.1962,25.2595,94768.0
2016-05-25 11:10:00,31.96,31.99,31.91,31.94,58447.0,25.2674,25.2911,25.2278,25.2515,58447.0
2016-05-25 11:15:00,31.94,32.16,31.93,32.16,150285.0,25.2515,25.4255,25.2436,25.4255,150285.0
2016-05-25 11:20:00,32.17,32.18,32.03,32.04,94107.0,25.4334,25.4413,25.3227,25.3306,94107.0
2016-05-25 11:25:00,32.05,32.35,32.04,32.26,202533.0,25.3385,25.5757,25.3306,25.5045,202533.0
2016-05-25 11:30:00,32.26,32.29,32.11,32.15,113446.0,25.5045,25.5283,25.3859,25.4176,113446.0
2016-05-25 11:35:00,32.15,32.24,32.13,32.17,103569.0,25.4176,25.4887,25.4018,25.4334,103569.0
2016-05-25 11:40:00,32.17,32.26,32.12,32.16,193500.0,25.4334,25.5045,25.3939,25.4255,193500.0
2016-05-25 11:45:00,32.17,32.24,32.16,32.24,88452.0,25.4334,25.4887,25.4255,25.4887,88452.0
2016-05-25 11:50:00,32.24,32.26,32.14,32.15,63288.0,25.4887,25.5045,25.4097,25.4176,63288.0
2016-05-25 11:55:00,32.15,32.17,31.98,32.01,155862.0,25.4176,25.4334,25.2832,25.3069,155862.0
2016-05-25 12:00:00,32.01,32.12,31.97,32.07,119970.0,25.3069,25.3939,25.2753,25.3543,119970.0
2016-05-25 12:05:00,32.07,32.2,32.05,32.16,77463.0,25.3543,25.4571,25.3385,25.4255,77463.0
2016-05-25 12:10:00,32.17,32.24,32.14,32.19,53109.0,25.4334,25.4887,25.4097,25.4492,53109.0
2016-05-25 12:15:00,32.17,32.21,32.13,32.14,47163.0,25.4334,25.465,25.4018,25.4097,47163.0
2016-05-25 12:20:00,32.13,32.19,32.1,32.16,69262.0,25.4018,25.4492,25.378,25.4255,69262.0
2016-05-25 12:25:00,32.15,32.23,32.14,32.21,45334.0,25.4176,25.4808,25.4097,25.465,45334.0
2016-05-25 12:30:00,32.2,32.22,32.15,32.19,45229.0,25.4571,25.4729,25.4176,25.4492,45229.0
2016-05-25 12:35:00,32.19,32.26,32.18,32.21,44372.0,25.4492,25.5045,25.4413,25.465,44372.0
2016-05-25 12:40:00,32.22,32.23,32.19,32.22,87774.0,25.4729,25.4808,25.4492,25.4729,87774.0
2016-05-25 12:45:00,32.2,32.22,32.13,32.16,72850.0,25.4571,25.4729,25.4018,25.4255,72850.0
2016-05-25 12:50:00,32.16,32.25,32.15,32.23,47899.0,25.4255,25.4966,25.4176,25.4808,47899.0
2016-05-25 12:55:00,32.23,32.31,32.22,32.29,50264.0,25.4808,25.5441,25.4729,25.5283,50264.0
2016-05-25 13:00:00,32.29,32.37,32.28,32.34,108888.0,25.5283,25.5915,25.5203,25.5678,108888.0
2016-05-25 13:05:00,32.34,32.41,32.33,32.36,56724.0,25.5678,25.6231,25.5599,25.5836,56724.0
2016-05-25 13:10:00,32.36,32.39,32.34,32.36,52911.0,25.5836,25.6073,25.5678,25.5836,52911.0
2016-05-25 13:15:00,32.37,32.39,32.32,32.38,85561.0,25.5915,25.6073,25.552,25.5994,85561.0
2016-05-25 13:20:00,32.37,32.37,32.28,32.31,82940.0,25.5915,25.5915,25.5203,25.5441,82940.0
2016-05-25 13:25:00,32.31,32.36,32.24,32.34,94554.0,25.5441,25.5836,25.4887,25.5678,94554.0
2016-05-25 13:30:00,32.34,32.39,32.28,32.28,75038.0,25.5678,25.6073,25.5203,25.5203,75038.0
2016-05-25 13:35:00,32.28,32.32,32.26,32.29,66425.0,25.5203,25.552,25.5045,25.5283,66425.0
2016-05-25 13:40:00,32.29,32.34,32.26,32.34,153964.0,25.5283,25.5678,25.5045,25.5678,153964.0
2016-05-25 13:45:00,32.34,32.44,32.34,32.41,122558.0,25.5678,25.6468,25.5678,25.6231,122558.0
2016-05-25 13:50:00,32.41,32.46,32.37,32.4,75972.0,25.6231,25.6627,25.5915,25.6152,75972.0
2016-05-25 13:55:00,32.39,32.44,32.36,32.44,52325.0,25.6073,25.6468,25.5836,25.6468,52325.0
2016-05-25 14:00:00,32.44,32.44,32.35,32.42,90316.0,25.6468,25.6468,25.5757,25.631,90316.0
2016-05-25 14:05:00,32.43,32.45,32.39,32.44,65093.0,25.6389,25.6547,25.6073,25.6468,65093.0
2016-05-25 14:10:00,32.44,32.45,32.4,32.44,51750.0,25.6468,25.6547,25.6152,25.6468,51750.0
2016-05-25 14:15:00,32.43,32.49,32.42,32.44,96968.0,25.6389,25.6864,25.631,25.6468,96968.0
2016-05-25 14:20:00,32.44,32.49,32.41,32.48,47226.0,25.6468,25.6864,25.6231,25.6785,47226.0
2016-05-25 14:25:00,32.48,32.53,32.43,32.5,50994.0,25.6785,25.718,25.6389,25.6943,50994.0
2016-05-25 14:30:00,32.49,32.53,32.48,32.5,79833.0,25.6864,25.718,25.6785,25.6943,79833.0
2016-05-25 14:35:00,32.5,32.53,32.45,32.5,95807.0,25.6943,25.718,25.6547,25.6943,95807.0
2016-05-25 14:40:00,32.51,32.51,32.45,32.45,71814.0,25.7022,25.7022,25.6547,25.6547,71814.0
2016-05-25 14:45:00,32.45,32.54,32.43,32.5,116485.0,25.6547,25.7259,25.6389,25.6943,116485.0
2016-05-25 14:50:00,32.51,32.59,32.5,32.58,73174.0,25.7022,25.7654,25.6943,25.7575,73174.0
2016-05-25 14:55:00,32.58,32.64,32.55,32.64,59735.0,25.7575,25.805,25.7338,25.805,59735.0
2016-05-25 15:00:00,32.64,32.66,32.54,32.54,72624.0,25.805,25.8208,25.7259,25.7259,72624.0
2016-05-25 15:05:00,32.54,32.6,32.53,32.55,85499.0,25.7259,25.7733,25.718,25.7338,85499.0
2016-05-25 15:10:00,32.54,32.57,32.46,32.49,109367.0,25.7259,25.7496,25.6627,25.6864,109367.0
2016-05-25 15:15:00,32.49,32.5,32.43,32.47,105489.0,25.6864,25.6943,25.6389,25.6706,105489.0
2016-05-25 15:20:00,32.47,32.49,32.4,32.45,62780.0,25.6706,25.6864,25.6152,25.6547,62780.0
2016-05-25 15:25:00,32.44,32.45,32.4,32.42,120682.0,25.6468,25.6547,25.6152,25.631,120682.0
2016-05-25 15:30:00,32.42,32.42,32.32,32.37,130672.0,25.631,25.631,25.552,25.5915,130672.0
2016-05-25 15:35:00,32.36,32.38,32.29,32.3,148741.0,25.5836,25.5994,25.5283,25.5362,148741.0
2016-05-25 15:40:00,32.3,32.38,32.3,32.38,147304.0,25.5362,25.5994,25.5362,25.5994,147304.0
2016-05-25 15:45:00,32.38,32.4,32.34,32.34,174596.0,25.5994,25.6152,25.5678,25.5678,174596.0
2016-05-25 15:50:00,32.34,32.45,32.34,32.39,258460.0,25.5678,25.6547,25.5678,25.6073,258460.0
2016-05-25 15:55:00,32.39,32.45,32.35,32.37,396819.0,25.6073,25.6547,25.5757,25.5915,396819.0
2016-05-26 09:30:00,32.79,33.08,32.61,32.61,284383.0,25.9235,26.1528,25.7812,25.7812,284383.0
2016-05-26 09:35:00,32.63,32.8,32.57,32.75,122234.0,25.7971,25.9315,25.7496,25.8919,122234.0
2016-05-26 09:40:00,32.75,32.81,32.5,32.76,214924.0,25.8919,25.9394,25.6943,25.8998,214924.0
2016-05-26 09:45:00,32.77,32.8,32.64,32.69,129826.0,25.9077,25.9315,25.805,25.8445,129826.0
2016-05-26 09:50:00,32.69,32.76,32.59,32.61,132600.0,25.8445,25.8998,25.7654,25.7812,132600.0
2016-05-26 09:55:00,32.6,32.64,32.41,32.43,149899.0,25.7733,25.805,25.6231,25.6389,149899.0
2016-05-26 10:00:00,32.43,32.55,32.35,32.51,210117.0,25.6389,25.7338,25.5757,25.7022,210117.0
2016-05-26 10:05:00,32.5,32.67,32.47,32.57,86469.0,25.6943,25.8287,25.6706,25.7496,86469.0
2016-05-26 10:10:00,32.57,32.59,32.47,32.5,80803.0,25.7496,25.7654,25.6706,25.6943,80803.0
2016-05-26 10:15:00,32.5,32.54,32.45,32.46,75645.0,25.6943,25.7259,25.6547,25.6627,75645.0
2016-05-26 10:20:00,32.46,32.6,32.44,32.58,61195.0,25.6627,25.7733,25.6468,25.7575,61195.0
2016-05-26 10:25:00,32.58,32.7,32.58,32.69,66837.0,25.7575,25.8524,25.7575,25.8445,66837.0
2016-05-26 10:30:00,32.7,32.74,32.56,32.56,83942.0,25.8524,25.884,25.7417,25.7417,83942.0
2016-05-26 10:35:00,32.56,32.56,32.47,32.51,87936.0,25.7417,25.7417,25.6706,25.7022,87936.0
2016-05-26 10:40:00,32.51,32.57,32.46,32.46,60944.0,25.7022,25.7496,25.6627,25.6627,60944.0
2016-05-26 10:45:00,32.46,32.52,32.43,32.45,73987.0,25.6627,25.7101,25.6389,25.6547,73987.0
2016-05-26 10:50:00,32.45,32.45,32.24,32.28,90447.0,25.6547,25.6547,25.4887,25.5203,90447.0
2016-05-26 10:55:00,32.28,32.29,32.09,32.12,141301.0,25.5203,25.5283,25.3701,25.3939,141301.0
2016-05-26 11:00:00,32.11,32.24,32.08,32.2,114166.0,25.3859,25.4887,25.3622,25.4571,114166.0
2016-05-26 11:05:00,32.19,32.27,32.12,32.13,128250.0,25.4492,25.5124,25.3939,25.4018,128250.0
2016-05-26 11:10:00,32.13,32.18,32.07,32.15,78404.0,25.4018,25.4413,25.3543,25.4176,78404.0
2016-05-26 11:15:00,32.15,32.24,32.11,32.19,89840.0,25.4176,25.4887,25.3859,25.4492,89840.0
2016-05-26 11:20:00,32.19,32.4,32.17,32.39,170631.0,25.4492,25.6152,25.4334,25.6073,170631.0
2016-05-26 11:25:00,32.39,32.39,32.26,32.33,64939.0,25.6073,25.6073,25.5045,25.5599,64939.0
2016-05-26 11:30:00,32.33,32.34,32.17,32.23,78362.0,25.5599,25.5678,25.4334,25.4808,78362.0
2016-05-26 11:35:00,32.23,32.26,32.16,32.25,65433.0,25.4808,25.5045,25.4255,25.4966,65433.0
2016-05-26 11:40:00,32.24,32.33,32.21,32.29,76425.0,25.4887,25.5599,25.465,25.5283,76425.0
2016-05-26 11:45:00,32.29,32.33,32.22,32.3,62671.0,25.5283,25.5599,25.4729,25.5362,62671.0
2016-05-26 11:50:00,32.3,32.37,32.28,32.35,79330.0,25.5362,25.5915,25.5203,25.5757,79330.0
2016-05-26 11:55:00,32.35,32.48,32.33,32.47,117483.0,25.5757,25.6785,25.5599,25.6706,117483.0
2016-05-26 12:00:00,32.47,32.47,32.4,32.41,60576.0,25.6706,25.6706,25.6152,25.6231,60576.0
2016-05-26 12:05:00,32.41,32.42,32.34,32.4,58284.0,25.6231,25.631,25.5678,25.6152,58284.0
2016-05-26 12:10:00,32.4,32.46,32.39,32.44,43096.0,25.6152,25.6627,25.6073,25.6468,43096.0
2016-05-26 12:15:00,32.44,32.46,32.27,32.29,71985.0,25.6468,25.6627,25.5124,25.5283,71985.0
2016-05-26 12:20:00,32.29,32.31,32.23,32.25,49301.0,25.5283,25.5441,25.4808,25.4966,49301.0
2016-05-26 12:25:00,32.26,32.35,32.25,32.34,40480.0,25.5045,25.5757,25.4966,25.5678,40480.0
2016-05-26 12:30:00,32.33,32.35,32.28,32.3,47202.0,25.5599,25.5757,25.5203,25.5362,47202.0
2016-05-26 12:35:00,32.29,32.33,32.26,32.33,54930.0,25.5283,25.5599,25.5045,25.5599,54930.0
2016-05-26 12:40:00,32.32,32.32,32.25,32.27,63254.0,25.552,25.552,25.4966,25.5124,63254.0
2016-05-26 12:45:00,32.27,32.29,32.19,32.28,87958.0,25.5124,25.5283,25.4492,25.5203,87958.0
2016-05-26 12:50:00,32.29,32.33,32.24,32.25,70534.0,25.5283,25.5599,25.4887,25.4966,70534.0
2016-05-26 12:55:00,32.25,32.29,32.2,32.2,65905.0,25.4966,25.5283,25.4571,25.4571,65905.0
2016-05-26 13:00:00,32.2,32.25,32.19,32.23,36458.0,25.4571,25.4966,25.4492,25.4808,36458.0
2016-05-26 13:05:00,32.23,32.27,32.23,32.24,45432.0,25.4808,25.5124,25.4808,25.4887,45432.0
2016-05-26 13:10:00,32.24,32.29,32.22,32.29,49280.0,25.4887,25.5283,25.4729,25.5283,49280.0
2016-05-26 13:15:00,32.29,32.33,32.28,32.3,48459.0,25.5283,25.5599,25.5203,25.5362,48459.0
2016-05-26 13:20:00,32.3,32.3,32.23,32.25,51446.0,25.5362,25.5362,25.4808,25.4966,51446.0
2016-05-26 13:25:00,32.24,32.26,32.19,32.19,51410.0,25.4887,25.5045,25.4492,25.4492,51410.0
2016-05-26 13:30:00,32.19,32.2,32.13,32.15,61446.0,25.4492,25.4571,25.4018,25.4176,61446.0
2016-05-26 13:35:00,32.16,32.24,32.15,32.19,39707.0,25.4255,25.4887,25.4176,25.4492,39707.0
2016-05-26 13:40:00,32.19,32.2,32.12,32.15,64431.0,25.4492,25.4571,25.3939,25.4176,64431.0
2016-05-26 13:45:00,32.15,32.2,32.12,32.2,67039.0,25.4176,25.4571,25.3939,25.4571,67039.0
2016-05-26 13:50:00,32.2,32.33,32.2,32.3,102129.0,25.4571,25.5599,25.4571,25.5362,102129.0
2016-05-26 13:55:00,32.3,32.35,32.28,32.29,55755.0,25.5362,25.5757,25.5203,25.5283,55755.0
2016-05-26 14:00:00,32.28,32.3,32.23,32.3,39442.0,25.5203,25.5362,25.4808,25.5362,39442.0
2016-05-26 14:05:00,32.29,32.29,32.23,32.27,59509.0,25.5283,25.5283,25.4808,25.5124,59509.0
2016-05-26 14:10:00,32.26,32.3,32.25,32.29,94404.0,25.5045,25.5362,25.4966,25.5283,94404.0
2016-05-26 14:15:00,32.29,32.35,32.28,32.32,48019.0,25.5283,25.5757,25.5203,25.552,48019.0
2016-05-26 14:20:00,32.33,32.43,32.32,32.41,73519.0,25.5599,25.6389,25.552,25.6231,73519.0
2016-05-26 14:25:00,32.42,32.42,32.33,32.36,40200.0,25.631,25.631,25.5599,25.5836,40200.0
2016-05-26 14:30:00,32.36,32.4,32.35,32.39,31917.0,25.5836,25.6152,25.5757,25.6073,31917.0
2016-05-26 14:35:00,32.38,32.53,32.36,32.52,76312.0,25.5994,25.718,25.5836,25.7101,76312.0
2016-05-26 14:40:00,32.52,32.56,32.5,32.52,62770.0,25.7101,25.7417,25.6943,25.7101,62770.0
2016-05-26 14:45:00,32.52,32.53,32.45,32.47,41063.0,25.7101,25.718,25.6547,25.6706,41063.0
2016-05-26 14:50:00,32.48,32.53,32.43,32.43,44699.0,25.6785,25.718,25.6389,25.6389,44699.0
2016-05-26 14:55:00,32.42,32.51,32.4,32.51,56041.0,25.631,25.7022,25.6152,25.7022,56041.0
2016-05-26 15:00:00,32.5,32.58,32.48,32.58,54731.0,25.6943,25.7575,25.6785,25.7575,54731.0
2016-05-26 15:05:00,32.58,32.65,32.57,32.61,72984.0,25.7575,25.8129,25.7496,25.7812,72984.0
2016-05-26 15:10:00,32.6,32.61,32.51,32.61,64318.0,25.7733,25.7812,25.7022,25.7812,64318.0
2016-05-26 15:15:00,32.6,32.66,32.59,32.61,53377.0,25.7733,25.8208,25.7654,25.7812,53377.0
2016-05-26 15:20:00,32.62,32.67,32.61,32.64,36254.0,25.7891,25.8287,25.7812,25.805,36254.0
2016-05-26 15:25:00,32.64,32.68,32.6,32.62,40692.0,25.805,25.8366,25.7733,25.7891,40692.0
2016-05-26 15:30:00,32.62,32.63,32.54,32.54,57647.0,25.7891,25.7971,25.7259,25.7259,57647.0
2016-05-26 15:35:00,32.55,32.55,32.47,32.5,87032.0,25.7338,25.7338,25.6706,25.6943,87032.0
2016-05-26 15:40:00,32.5,32.56,32.48,32.54,106191.0,25.6943,25.7417,25.6785,25.7259,106191.0
2016-05-26 15:45:00,32.54,32.54,32.48,32.52,181437.0,25.7259,25.7259,25.6785,25.7101,181437.0
2016-05-26 15:50:00,32.52,32.53,32.47,32.48,128426.0,25.7101,25.718,25.6706,25.6785,128426.0
2016-05-26 15:55:00,32.48,32.49,32.43,32.45,217151.0,25.6785,25.6864,25.6389,25.6547,217151.0
2016-05-27 09:30:00,32.24,32.68,32.22,32.55,187830.0,25.4887,25.8366,25.4729,25.7338,187830.0
2016-05-27 09:35:00,32.57,32.69,32.48,32.64,121320.0,25.7496,25.8445,25.6785,25.805,121320.0
2016-05-27 09:40:00,32.65,32.95,32.65,32.85,140801.0,25.8129,26.05,25.8129,25.971,140801.0
2016-05-27 09:45:00,32.83,32.86,32.62,32.7,91857.0,25.9552,25.9789,25.7891,25.8524,91857.0
2016-05-27 09:50:00,32.69,32.75,32.54,32.58,88384.0,25.8445,25.8919,25.7259,25.7575,88384.0
2016-05-27 09:55:00,32.59,32.71,32.54,32.64,62047.0,25.7654,25.8603,25.7259,25.805,62047.0
2016-05-27 10:00:00,32.64,32.71,32.54,32.58,59822.0,25.805,25.8603,25.7259,25.7575,59822.0
2016-05-27 10:05:00,32.58,32.62,32.47,32.57,88198.0,25.7575,25.7891,25.6706,25.7496,88198.0
2016-05-27 10:10:00,32.58,32.62,32.48,32.54,102546.0,25.7575,25.7891,25.6785,25.7259,102546.0
2016-05-27 10:15:00,32.53,32.56,32.4,32.44,72041.0,25.718,25.7417,25.6152,25.6468,72041.0
2016-05-27 10:20:00,32.45,32.51,32.37,32.43,157849.0,25.6547,25.7022,25.5915,25.6389,157849.0
2016-05-27 10:25:00,32.43,32.46,32.35,32.37,75186.0,25.6389,25.6627,25.5757,25.5915,75186.0
2016-05-27 10:30:00,32.37,32.44,32.22,32.23,85009.0,25.5915,25.6468,25.4729,25.4808,85009.0
2016-05-27 10:35:00,32.22,32.27,32.18,32.2,146639.0,25.4729,25.5124,25.4413,25.4571,146639.0
2016-05-27 10:40:00,32.19,32.19,32.1,32.15,127239.0,25.4492,25.4492,25.378,25.4176,127239.0
2016-05-27 10:45:00,32.15,32.24,32.1,32.1,107172.0,25.4176,25.4887,25.378,25.378,107172.0
2016-05-27 10:50:00,32.1,32.15,31.92,31.93,115579.0,25.378,25.4176,25.2357,25.2436,115579.0
2016-05-27 10:55:00,31.93,32.08,31.9,32.05,117271.0,25.2436,25.3622,25.2199,25.3385,117271.0
2016-05-27 11:00:00,32.05,32.05,31.98,31.99,104688.0,25.3385,25.3385,25.2832,25.2911,104688.0
2016-05-27 11:05:00,32.0,32.01,31.76,31.79,129430.0,25.299,25.3069,25.1092,25.133,129430.0
2016-05-27 11:10:00,31.79,31.87,31.69,31.84,99966.0,25.133,25.1962,25.0539,25.1725,99966.0
2016-05-27 11:15:00,31.84,31.96,31.83,31.9,77767.0,25.1725,25.2674,25.1646,25.2199,77767.0
2016-05-27 11:20:00,31.91,32.05,31.84,32.03,95449.0,25.2278,25.3385,25.1725,25.3227,95449.0
2016-05-27 11:25:00,32.02,32.16,32.01,32.16,95970.0,25.3148,25.4255,25.3069,25.4255,95970.0
2016-05-27 11:30:00,32.16,32.21,32.09,32.12,84005.0,25.4255,25.465,25.3701,25.3939,84005.0
2016-05-27 11:35:00,32.11,32.33,32.08,32.31,88553.0,25.3859,25.5599,25.3622,25.5441,88553.0
2016-05-27 11:40:00,32.31,32.32,32.24,32.28,60030.0,25.5441,25.552,25.4887,25.5203,60030.0
2016-05-27 11:45:00,32.29,32.42,32.27,32.4,65369.0,25.5283,25.631,25.5124,25.6152,65369.0
2016-05-27 11:50:00,32.4,32.42,32.26,32.28,56745.0,25.6152,25.631,25.5045,25.5203,56745.0
2016-05-27 11:55:00,32.29,32.33,32.19,32.23,56820.0,25.5283,25.5599,25.4492,25.4808,56820.0
2016-05-27 12:00:00,32.23,32.23,32.14,32.15,38607.0,25.4808,25.4808,25.4097,25.4176,38607.0
2016-05-27 12:05:00,32.16,32.24,32.11,32.16,57991.0,25.4255,25.4887,25.3859,25.4255,57991.0
2016-05-27 12:10:00,32.16,32.27,32.14,32.27,58022.0,25.4255,25.5124,25.4097,25.5124,58022.0
2016-05-27 12:15:00,32.27,32.35,32.24,32.32,52669.0,25.5124,25.5757,25.4887,25.552,52669.0
2016-05-27 12:20:00,32.32,32.43,32.31,32.38,44933.0,25.552,25.6389,25.5441,25.5994,44933.0
2016-05-27 12:25:00,32.38,32.42,32.36,32.38,66847.0,25.5994,25.631,25.5836,25.5994,66847.0
2016-05-27 12:30:00,32.39,32.39,32.27,32.3,56687.0,25.6073,25.6073,25.5124,25.5362,56687.0
2016-05-27 12:35:00,32.31,32.46,32.29,32.42,115652.0,25.5441,25.6627,25.5283,25.631,115652.0
2016-05-27 12:40:00,32.42,32.46,32.36,32.36,37945.0,25.631,25.6627,25.5836,25.5836,37945.0
2016-05-27 12:45:00,32.36,32.38,32.33,32.36,34075.0,25.5836,25.5994,25.5599,25.5836,34075.0
2016-05-27 12:50:00,32.36,32.4,32.33,32.33,53918.0,25.5836,25.6152,25.5599,25.5599,53918.0
2016-05-27 12:55:00,32.34,32.34,32.24,32.24,50524.0,25.5678,25.5678,25.4887,25.4887,50524.0
2016-05-27 13:00:00,32.23,32.25,32.17,32.25,58393.0,25.4808,25.4966,25.4334,25.4966,58393.0
2016-05-27 13:05:00,32.26,32.29,32.23,32.24,57329.0,25.5045,25.5283,25.4808,25.4887,57329.0
2016-05-27 13:10:00,32.24,32.25,32.12,32.18,56767.0,25.4887,25.4966,25.3939,25.4413,56767.0
2016-05-27 13:15:00,32.19,32.37,32.18,32.35,106801.0,25.4492,25.5915,25.4413,25.5757,106801.0
2016-05-27 13:20:00,32.36,32.49,32.36,32.47,77498.0,25.5836,25.6864,25.5836,25.6706,77498.0
2016-05-27 13:25:00,32.48,32.48,32.33,32.33,58166.0,25.6785,25.6785,25.5599,25.5599,58166.0
2016-05-27 13:30:00,32.34,32.36,32.25,32.33,46287.0,25.5678,25.5836,25.4966,25.5599,46287.0
2016-05-27 13:35:00,32.33,32.33,31.94,31.97,196546.0,25.5599,25.5599,25.2515,25.2753,196546.0
2016-05-27 13:40:00,31.96,32.14,31.92,32.12,131256.0,25.2674,25.4097,25.2357,25.3939,131256.0
2016-05-27 13:45:00,32.11,32.3,32.1,32.13,169752.0,25.3859,25.5362,25.378,25.4018,169752.0
2016-05-27 13:50:00,32.13,32.14,32.0,32.04,68711.0,25.4018,25.4097,25.299,25.3306,68711.0
2016-05-27 13:55:00,32.04,32.09,31.98,31.98,52502.0,25.3306,25.3701,25.2832,25.2832,52502.0
2016-05-27 14:00:00,31.98,32.0,31.87,31.95,52612.0,25.2832,25.299,25.1962,25.2595,52612.0
2016-05-27 14:05:00,31.95,32.0,31.9,31.93,61057.0,25.2595,25.299,25.2199,25.2436,61057.0
2016-05-27 14:10:00,31.94,31.96,31.88,31.89,48318.0,25.2515,25.2674,25.2041,25.212,48318.0
2016-05-27 14:15:00,31.89,31.9,31.76,31.78,73496.0,25.212,25.2199,25.1092,25.1251,73496.0
2016-05-27 14:20:00,31.78,31.89,31.73,31.88,195483.0,25.1251,25.212,25.0855,25.2041,195483.0
2016-05-27 14:25:00,31.88,31.99,31.85,31.92,77749.0,25.2041,25.2911,25.1804,25.2357,77749.0
2016-05-27 14:30:00,31.92,31.97,31.82,31.83,59321.0,25.2357,25.2753,25.1567,25.1646,59321.0
2016-05-27 14:35:00,31.84,31.86,31.74,31.81,336599.0,25.1725,25.1883,25.0934,25.1488,336599.0
2016-05-27 14:40:00,31.82,31.94,31.77,31.82,141831.0,25.1567,25.2515,25.1171,25.1567,141831.0
2016-05-27 14:45:00,31.82,31.85,31.71,31.77,106116.0,25.1567,25.1804,25.0697,25.1171,106116.0
2016-05-27 14:50:00,31.77,31.8,31.72,31.78,50061.0,25.1171,25.1409,25.0776,25.1251,50061.0
2016-05-27 14:55:00,31.79,31.84,31.7,31.82,147859.0,25.133,25.1725,25.0618,25.1567,147859.0
2016-05-27 15:00:00,31.82,31.82,31.74,31.75,75548.0,25.1567,25.1567,25.0934,25.1013,75548.0
2016-05-27 15:05:00,31.75,31.77,31.71,31.74,66376.0,25.1013,25.1171,25.0697,25.0934,66376.0
2016-05-27 15:10:00,31.74,31.81,31.72,31.77,79898.0,25.0934,25.1488,25.0776,25.1171,79898.0
2016-05-27 15:15:00,31.76,31.79,31.73,31.78,67312.0,25.1092,25.133,25.0855,25.1251,67312.0
2016-05-27 15:20:00,31.79,31.81,31.75,31.77,72129.0,25.133,25.1488,25.1013,25.1171,72129.0
2016-05-27 15:25:00,31.77,31.82,31.76,31.8,77238.0,25.1171,25.1567,25.1092,25.1409,77238.0
2016-05-27 15:30:00,31.8,31.85,31.79,31.84,83536.0,25.1409,25.1804,25.133,25.1725,83536.0
2016-05-27 15:35:00,31.83,31.92,31.83,31.9,167352.0,25.1646,25.2357,25.1646,25.2199,167352.0
2016-05-27 15:40:00,31.9,31.96,31.89,31.92,104401.0,25.2199,25.2674,25.212,25.2357,104401.0
2016-05-27 15:45:00,31.93,32.0,31.93,31.97,165689.0,25.2436,25.299,25.2436,25.2753,165689.0
2016-05-27 15:50:00,31.96,32.0,31.91,31.92,224863.0,25.2674,25.299,25.2278,25.2357,224863.0
2016-05-27 15:55:00,31.93,31.95,31.87,31.95,557857.0,25.2436,25.2595,25.1962,25.2595,557857.0
2016-05-31 09:30:00,31.83,31.88,31.62,31.78,231573.0,25.1646,25.2041,24.9986,25.1251,231573.0
2016-05-31 09:35:00,31.77,32.01,31.69,31.96,233932.0,25.1171,25.3069,25.0539,25.2674,233932.0
2016-05-31 09:40:00,31.96,32.32,31.96,32.29,211387.0,25.2674,25.552,25.2674,25.5283,211387.0
2016-05-31 09:45:00,32.29,32.62,32.29,32.6,153063.0,25.5283,25.7891,25.5283,25.7733,153063.0
2016-05-31 09:50:00,32.58,32.69,32.42,32.48,130287.0,25.7575,25.8445,25.631,25.6785,130287.0
2016-05-31 09:55:00,32.48,32.51,32.26,32.32,105298.0,25.6785,25.7022,25.5045,25.552,105298.0
2016-05-31 10:00:00,32.32,32.69,32.32,32.63,245762.0,25.552,25.8445,25.552,25.7971,245762.0
2016-05-31 10:05:00,32.62,32.65,32.45,32.52,107720.0,25.7891,25.8129,25.6547,25.7101,107720.0
2016-05-31 10:10:00,32.53,32.56,32.4,32.45,114635.0,25.718,25.7417,25.6152,25.6547,114635.0
2016-05-31 10:15:00,32.46,32.58,32.44,32.55,101952.0,25.6627,25.7575,25.6468,25.7338,101952.0
2016-05-31 10:20:00,32.56,32.66,32.53,32.64,131792.0,25.7417,25.8208,25.718,25.805,131792.0
2016-05-31 10:25:00,32.64,32.81,32.63,32.79,198028.0,25.805,25.9394,25.7971,25.9235,198028.0
2016-05-31 10:30:00,32.79,33.06,32.76,32.86,333953.0,25.9235,26.137,25.8998,25.9789,333953.0
2016-05-31 10:35:00,32.86,32.9,32.69,32.7,75726.0,25.9789,26.0105,25.8445,25.8524,75726.0
2016-05-31 10:40:00,32.69,32.79,32.61,32.72,89985.0,25.8445,25.9235,25.7812,25.8682,89985.0
2016-05-31 10:45:00,32.71,32.83,32.61,32.76,90398.0,25.8603,25.9552,25.7812,25.8998,90398.0
2016-05-31 10:50:00,32.76,32.82,32.64,32.77,76093.0,25.8998,25.9473,25.805,25.9077,76093.0
2016-05-31 10:55:00,32.77,32.78,32.56,32.56,65304.0,25.9077,25.9156,25.7417,25.7417,65304.0
2016-05-31 11:00:00,32.55,32.6,32.48,32.6,105350.0,25.7338,25.7733,25.6785,25.7733,105350.0
2016-05-31 11:05:00,32.6,32.71,32.53,32.65,130338.0,25.7733,25.8603,25.718,25.8129,130338.0
2016-05-31 11:10:00,32.66,32.67,32.53,32.62,72129.0,25.8208,25.8287,25.718,25.7891,72129.0
2016-05-31 11:15:00,32.62,32.66,32.53,32.54,54615.0,25.7891,25.8208,25.718,25.7259,54615.0
2016-05-31 11:20:00,32.55,32.55,32.38,32.41,79678.0,25.7338,25.7338,25.5994,25.6231,79678.0
2016-05-31 11:25:00,32.41,32.45,32.36,32.41,41280.0,25.6231,25.6547,25.5836,25.6231,41280.0
2016-05-31 11:30:00,32.41,32.46,32.34,32.43,81122.0,25.6231,25.6627,25.5678,25.6389,81122.0
2016-05-31 11:35:00,32.44,32.5,32.42,32.44,76170.0,25.6468,25.6943,25.631,25.6468,76170.0
2016-05-31 11:40:00,32.44,32.57,32.43,32.53,73980.0,25.6468,25.7496,25.6389,25.718,73980.0
2016-05-31 11:45:00,32.53,32.62,32.53,32.57,65765.0,25.718,25.7891,25.718,25.7496,65765.0
2016-05-31 11:50:00,32.58,32.67,32.55,32.6,108245.0,25.7575,25.8287,25.7338,25.7733,108245.0
2016-05-31 11:55:00,32.59,32.67,32.59,32.64,63978.0,25.7654,25.8287,25.7654,25.805,63978.0
2016-05-31 12:00:00,32.66,32.71,32.62,32.69,76372.0,25.8208,25.8603,25.7891,25.8445,76372.0
2016-05-31 12:05:00,32.68,32.68,32.54,32.56,91940.0,25.8366,25.8366,25.7259,25.7417,91940.0
2016-05-31 12:10:00,32.55,32.59,32.49,32.52,46436.0,25.7338,25.7654,25.6864,25.7101,46436.0
2016-05-31 12:15:00,32.52,32.61,32.48,32.6,104326.0,25.7101,25.7812,25.6785,25.7733,104326.0
2016-05-31 12:20:00,32.6,32.61,32.56,32.59,35191.0,25.7733,25.7812,25.7417,25.7654,35191.0
2016-05-31 12:25:00,32.58,32.62,32.55,32.61,44438.0,25.7575,25.7891,25.7338,25.7812,44438.0
2016-05-31 12:30:00,32.62,32.62,32.52,32.53,53671.0,25.7891,25.7891,25.7101,25.718,53671.0
2016-05-31 12:35:00,32.52,32.63,32.51,32.58,44000.0,25.7101,25.7971,25.7022,25.7575,44000.0
2016-05-31 12:40:00,32.57,32.65,32.54,32.63,50367.0,25.7496,25.8129,25.7259,25.7971,50367.0
2016-05-31 12:45:00,32.63,32.65,32.59,32.63,39573.0,25.7971,25.8129,25.7654,25.7971,39573.0
2016-05-31 12:50:00,32.63,32.76,32.63,32.7,69683.0,25.7971,25.8998,25.7971,25.8524,69683.0
2016-05-31 12:55:00,32.7,32.73,32.57,32.57,97754.0,25.8524,25.8761,25.7496,25.7496,97754.0
2016-05-31 13:00:00,32.58,32.66,32.56,32.66,26009.0,25.7575,25.8208,25.7417,25.8208,26009.0
2016-05-31 13:05:00,32.66,32.7,32.63,32.64,37660.0,25.8208,25.8524,25.7971,25.805,37660.0
2016-05-31 13:10:00,32.65,32.68,32.6,32.67,30010.0,25.8129,25.8366,25.7733,25.8287,30010.0
2016-05-31 13:15:00,32.68,32.7,32.59,32.62,28092.0,25.8366,25.8524,25.7654,25.7891,28092.0
2016-05-31 13:20:00,32.61,32.69,32.6,32.6,32623.0,25.7812,25.8445,25.7733,25.7733,32623.0
2016-05-31 13:25:00,32.6,32.7,32.6,32.69,37087.0,25.7733,25.8524,25.7733,25.8445,37087.0
2016-05-31 13:30:00,32.69,32.72,32.67,32.72,34055.0,25.8445,25.8682,25.8287,25.8682,34055.0
2016-05-31 13:35:00,32.72,32.72,32.64,32.65,37594.0,25.8682,25.8682,25.805,25.8129,37594.0
2016-05-31 13:40:00,32.65,32.69,32.63,32.69,34890.0,25.8129,25.8445,25.7971,25.8445,34890.0
2016-05-31 13:45:00,32.7,32.72,32.63,32.69,46605.0,25.8524,25.8682,25.7971,25.8445,46605.0
2016-05-31 13:50:00,32.69,32.81,32.69,32.79,40891.0,25.8445,25.9394,25.8445,25.9235,40891.0
2016-05-31 13:55:00,32.78,32.85,32.77,32.85,50468.0,25.9156,25.971,25.9077,25.971,50468.0
2016-05-31 14:00:00,32.84,32.84,32.76,32.81,69627.0,25.9631,25.9631,25.8998,25.9394,69627.0
2016-05-31 14:05:00,32.82,32.88,32.8,32.83,81015.0,25.9473,25.9947,25.9315,25.9552,81015.0
2016-05-31 14:10:00,32.83,32.84,32.74,32.74,59894.0,25.9552,25.9631,25.884,25.884,59894.0
2016-05-31 14:15:00,32.74,32.79,32.66,32.69,64900.0,25.884,25.9235,25.8208,25.8445,64900.0
2016-05-31 14:20:00,32.68,32.75,32.62,32.66,124131.0,25.8366,25.8919,25.7891,25.8208,124131.0
2016-05-31 14:25:00,32.66,32.67,32.55,32.61,75744.0,25.8208,25.8287,25.7338,25.7812,75744.0
2016-05-31 14:30:00,32.61,32.75,32.6,32.73,66887.0,25.7812,25.8919,25.7733,25.8761,66887.0
2016-05-31 14:35:00,32.71,32.78,32.67,32.76,108583.0,25.8603,25.9156,25.8287,25.8998,108583.0
2016-05-31 14:40:00,32.76,32.81,32.73,32.8,46685.0,25.8998,25.9394,25.8761,25.9315,46685.0
2016-05-31 14:45:00,32.8,32.81,32.68,32.72,65918.0,25.9315,25.9394,25.8366,25.8682,65918.0
2016-05-31 14:50:00,32.71,32.71,32.64,32.7,52275.0,25.8603,25.8603,25.805,25.8524,52275.0
2016-05-31 14:55:00,32.7,32.75,32.69,32.72,57817.0,25.8524,25.8919,25.8445,25.8682,57817.0
2016-05-31 15:00:00,32.73,32.73,32.62,32.69,94170.0,25.8761,25.8761,25.7891,25.8445,94170.0
2016-05-31 15:05:00,32.68,32.76,32.57,32.59,162838.0,25.8366,25.8998,25.7496,25.7654,162838.0
2016-05-31 15:10:00,32.59,32.7,32.58,32.66,71927.0,25.7654,25.8524,25.7575,25.8208,71927.0
2016-05-31 15:15:00,32.67,32.74,32.66,32.72,78487.0,25.8287,25.884,25.8208,25.8682,78487.0
2016-05-31 15:20:00,32.72,32.72,32.65,32.68,88967.0,25.8682,25.8682,25.8129,25.8366,88967.0
2016-05-31 15:25:00,32.68,32.7,32.6,32.66,102605.0,25.8366,25.8524,25.7733,25.8208,102605.0
2016-05-31 15:30:00,32.66,32.75,32.65,32.73,133475.0,25.8208,25.8919,25.8129,25.8761,133475.0
2016-05-31 15:35:00,32.73,32.78,32.68,32.72,173549.0,25.8761,25.9156,25.8366,25.8682,173549.0
2016-05-31 15:40:00,32.73,32.75,32.64,32.67,227969.0,25.8761,25.8919,25.805,25.8287,227969.0
2016-05-31 15:45:00,32.66,32.66,32.52,32.6,346853.0,25.8208,25.8208,25.7101,25.7733,346853.0
2016-05-31 15:50:00,32.6,32.6,32.47,32.47,301389.0,25.7733,25.7733,25.6706,25.6706,301389.0
2016-05-31 15:55:00,32.48,32.51,32.4,32.41,425310.0,25.6785,25.7022,25.6152,25.6231,425310.0
2016-06-01 09:30:00,32.52,32.88,32.52,32.8,169674.0,25.7101,25.9947,25.7101,25.9315,169674.0
2016-06-01 09:35:00,32.84,32.97,32.73,32.89,122082.0,25.9631,26.0659,25.8761,26.0026,122082.0
2016-06-01 09:40:00,32.89,32.96,32.71,32.75,195534.0,26.0026,26.0579,25.8603,25.8919,195534.0
2016-06-01 09:45:00,32.74,32.85,32.5,32.76,263240.0,25.884,25.971,25.6943,25.8998,263240.0
2016-06-01 09:50:00,32.75,32.75,32.6,32.61,87182.0,25.8919,25.8919,25.7733,25.7812,87182.0
2016-06-01 09:55:00,32.62,32.63,32.46,32.59,122350.0,25.7891,25.7971,25.6627,25.7654,122350.0
2016-06-01 10:00:00,32.57,32.57,32.27,32.39,392857.0,25.7496,25.7496,25.5124,25.6073,392857.0
2016-06-01 10:05:00,32.38,32.56,32.37,32.47,200226.0,25.5994,25.7417,25.5915,25.6706,200226.0
2016-06-01 10:10:00,32.47,32.54,32.36,32.41,122132.0,25.6706,25.7259,25.5836,25.6231,122132.0
2016-06-01 10:15:00,32.41,32.62,32.39,32.49,130038.0,25.6231,25.7891,25.6073,25.6864,130038.0
2016-06-01 10:20:00,32.5,32.62,32.45,32.49,110392.0,25.6943,25.7891,25.6547,25.6864,110392.0
2016-06-01 10:25:00,32.49,32.6,32.47,32.58,70623.0,25.6864,25.7733,25.6706,25.7575,70623.0
2016-06-01 10:30:00,32.59,32.62,32.49,32.51,85290.0,25.7654,25.7891,25.6864,25.7022,85290.0
2016-06-01 10:35:00,32.51,32.51,32.39,32.39,114501.0,25.7022,25.7022,25.6073,25.6073,114501.0
2016-06-01 10:40:00,32.39,32.61,32.35,32.5,127398.0,25.6073,25.7812,25.5757,25.6943,127398.0
2016-06-01 10:45:00,32.49,32.49,32.32,32.35,141375.0,25.6864,25.6864,25.552,25.5757,141375.0
2016-06-01 10:50:00,32.36,32.45,32.27,32.29,106775.0,25.5836,25.6547,25.5124,25.5283,106775.0
2016-06-01 10:55:00,32.29,32.42,32.25,32.39,94631.0,25.5283,25.631,25.4966,25.6073,94631.0
2016-06-01 11:00:00,32.39,32.39,32.24,32.32,72772.0,25.6073,25.6073,25.4887,25.552,72772.0
2016-06-01 11:05:00,32.32,32.35,32.2,32.25,100065.0,25.552,25.5757,25.4571,25.4966,100065.0
2016-06-01 11:10:00,32.26,32.3,32.12,32.13,211384.0,25.5045,25.5362,25.3939,25.4018,211384.0
2016-06-01 11:15:00,32.12,32.29,32.12,32.17,75078.0,25.3939,25.5283,25.3939,25.4334,75078.0
2016-06-01 11:20:00,32.18,32.19,32.06,32.11,71277.0,25.4413,25.4492,25.3464,25.3859,71277.0
2016-06-01 11:25:00,32.12,32.27,32.11,32.21,174955.0,25.3939,25.5124,25.3859,25.465,174955.0
2016-06-01 11:30:00,32.2,32.32,32.2,32.29,90997.0,25.4571,25.552,25.4571,25.5283,90997.0
2016-06-01 11:35:00,32.3,32.42,32.27,32.28,98576.0,25.5362,25.631,25.5124,25.5203,98576.0
2016-06-01 11:40:00,32.29,32.36,32.22,32.33,71754.0,25.5283,25.5836,25.4729,25.5599,71754.0
2016-06-01 11:45:00,32.33,32.33,32.22,32.25,58754.0,25.5599,25.5599,25.4729,25.4966,58754.0
2016-06-01 11:50:00,32.26,32.27,32.19,32.19,54079.0,25.5045,25.5124,25.4492,25.4492,54079.0
2016-06-01 11:55:00,32.2,32.25,32.13,32.18,98306.0,25.4571,25.4966,25.4018,25.4413,98306.0
2016-06-01 12:00:00,32.2,32.24,32.17,32.17,59735.0,25.4571,25.4887,25.4334,25.4334,59735.0
2016-06-01 12:05:00,32.16,32.2,32.11,32.16,57132.0,25.4255,25.4571,25.3859,25.4255,57132.0
2016-06-01 12:10:00,32.15,32.24,32.11,32.24,52243.0,25.4176,25.4887,25.3859,25.4887,52243.0
2016-06-01 12:15:00,32.25,32.33,32.23,32.32,79491.0,25.4966,25.5599,25.4808,25.552,79491.0
2016-06-01 12:20:00,32.31,32.33,32.25,32.28,86399.0,25.5441,25.5599,25.4966,25.5203,86399.0
2016-06-01 12:25:00,32.28,32.42,32.26,32.41,221596.0,25.5203,25.631,25.5045,25.6231,221596.0
2016-06-01 12:30:00,32.4,32.48,32.36,32.43,68004.0,25.6152,25.6785,25.5836,25.6389,68004.0
2016-06-01 12:35:00,32.44,32.45,32.35,32.37,50310.0,25.6468,25.6547,25.5757,25.5915,50310.0
2016-06-01 12:40:00,32.37,32.37,32.29,32.34,57503.0,25.5915,25.5915,25.5283,25.5678,57503.0
2016-06-01 12:45:00,32.34,32.43,32.34,32.43,45576.0,25.5678,25.6389,25.5678,25.6389,45576.0
2016-06-01 12:50:00,32.42,32.42,32.35,32.41,165418.0,25.631,25.631,25.5757,25.6231,165418.0
2016-06-01 12:55:00,32.41,32.44,32.39,32.42,185063.0,25.6231,25.6468,25.6073,25.631,185063.0
2016-06-01 13:00:00,32.42,32.52,32.4,32.48,61963.0,25.631,25.7101,25.6152,25.6785,61963.0
2016-06-01 13:05:00,32.48,32.54,32.47,32.5,109792.0,25.6785,25.7259,25.6706,25.6943,109792.0
2016-06-01 13:10:00,32.5,32.52,32.43,32.43,73931.0,25.6943,25.7101,25.6389,25.6389,73931.0
2016-06-01 13:15:00,32.43,32.43,32.35,32.36,43645.0,25.6389,25.6389,25.5757,25.5836,43645.0
2016-06-01 13:20:00,32.35,32.46,32.33,32.45,47641.0,25.5757,25.6627,25.5599,25.6547,47641.0
2016-06-01 13:25:00,32.46,32.57,32.45,32.54,71250.0,25.6627,25.7496,25.6547,25.7259,71250.0
2016-06-01 13:30:00,32.55,32.58,32.49,32.49,42514.0,25.7338,25.7575,25.6864,25.6864,42514.0
2016-06-01 13:35:00,32.49,32.51,32.46,32.51,57743.0,25.6864,25.7022,25.6627,25.7022,57743.0
2016-06-01 13:40:00,32.51,32.52,32.44,32.52,41737.0,25.7022,25.7101,25.6468,25.7101,41737.0
2016-06-01 13:45:00,32.52,32.55,32.45,32.53,43264.0,25.7101,25.7338,25.6547,25.718,43264.0
2016-06-01 13:50:00,32.53,32.54,32.47,32.48,30887.0,25.718,25.7259,25.6706,25.6785,30887.0
2016-06-01 13:55:00,32.49,32.51,32.46,32.46,21320.0,25.6864,25.7022,25.6627,25.6627,21320.0
2016-06-01 14:00:00,32.46,32.52,32.4,32.49,46057.0,25.6627,25.7101,25.6152,25.6864,46057.0
2016-06-01 14:05:00,32.48,32.5,32.43,32.46,34013.0,25.6785,25.6943,25.6389,25.6627,34013.0
2016-06-01 14:10:00,32.45,32.51,32.45,32.46,47595.0,25.6547,25.7022,25.6547,25.6627,47595.0
2016-06-01 14:15:00,32.46,32.59,32.46,32.58,37274.0,25.6627,25.7654,25.6627,25.7575,37274.0
2016-06-01 14:20:00,32.58,32.61,32.56,32.6,28493.0,25.7575,25.7812,25.7417,25.7733,28493.0
2016-06-01 14:25:00,32.61,32.67,32.59,32.62,48836.0,25.7812,25.8287,25.7654,25.7891,48836.0
2016-06-01 14:30:00,32.62,32.77,32.61,32.69,82409.0,25.7891,25.9077,25.7812,25.8445,82409.0
2016-06-01 14:35:00,32.68,32.68,32.6,32.62,55121.0,25.8366,25.8366,25.7733,25.7891,55121.0
2016-06-01 14:40:00,32.63,32.69,32.59,32.63,59910.0,25.7971,25.8445,25.7654,25.7971,59910.0
2016-06-01 14:45:00,32.62,32.68,32.61,32.64,47476.0,25.7891,25.8366,25.7812,25.805,47476.0
2016-06-01 14:50:00,32.64,32.64,32.56,32.6,39019.0,25.805,25.805,25.7417,25.7733,39019.0
2016-06-01 14:55:00,32.6,32.61,32.58,32.59,52446.0,25.7733,25.7812,25.7575,25.7654,52446.0
2016-06-01 15:00:00,32.59,32.66,32.58,32.63,119822.0,25.7654,25.8208,25.7575,25.7971,119822.0
2016-06-01 15:05:00,32.63,32.74,32.61,32.7,58610.0,25.7971,25.884,25.7812,25.8524,58610.0
2016-06-01 15:10:00,32.72,32.77,32.68,32.73,68232.0,25.8682,25.9077,25.8366,25.8761,68232.0
2016-06-01 15:15:00,32.73,32.74,32.68,32.71,45741.0,25.8761,25.884,25.8366,25.8603,45741.0
2016-06-01 15:20:00,32.72,32.75,32.69,32.73,40807.0,25.8682,25.8919,25.8445,25.8761,40807.0
2016-06-01 15:25:00,32.73,32.8,32.71,32.76,66092.0,25.8761,25.9315,25.8603,25.8998,66092.0
2016-06-01 15:30:00,32.77,32.78,32.7,32.71,53561.0,25.9077,25.9156,25.8524,25.8603,53561.0
2016-06-01 15:35:00,32.71,32.74,32.65,32.69,81259.0,25.8603,25.884,25.8129,25.8445,81259.0
2016-06-01 15:40:00,32.69,32.73,32.66,32.68,142173.0,25.8445,25.8761,25.8208,25.8366,142173.0
2016-06-01 15:45:00,32.69,32.73,32.64,32.7,94877.0,25.8445,25.8761,25.805,25.8524,94877.0
2016-06-01 15:50:00,32.7,32.71,32.62,32.63,133692.0,25.8524,25.8603,25.7891,25.7971,133692.0
2016-06-01 15:55:00,32.63,32.67,32.6,32.65,201334.0,25.7971,25.8287,25.7733,25.8129,201334.0
2016-06-02 09:30:00,32.27,32.27,31.68,32.03,275643.0,25.5124,25.5124,25.046,25.3227,275643.0
2016-06-02 09:35:00,32.0,32.13,31.83,31.87,172816.0,25.299,25.4018,25.1646,25.1962,172816.0
2016-06-02 09:40:00,31.87,31.99,31.84,31.95,143265.0,25.1962,25.2911,25.1725,25.2595,143265.0
2016-06-02 09:45:00,31.94,32.15,31.88,32.06,186209.0,25.2515,25.4176,25.2041,25.3464,186209.0
2016-06-02 09:50:00,32.06,32.27,32.06,32.21,170394.0,25.3464,25.5124,25.3464,25.465,170394.0
2016-06-02 09:55:00,32.21,32.34,32.2,32.28,209810.0,25.465,25.5678,25.4571,25.5203,209810.0
2016-06-02 10:00:00,32.27,32.39,32.22,32.34,143196.0,25.5124,25.6073,25.4729,25.5678,143196.0
2016-06-02 10:05:00,32.34,32.35,32.23,32.29,115678.0,25.5678,25.5757,25.4808,25.5283,115678.0
2016-06-02 10:10:00,32.29,32.38,32.25,32.32,74832.0,25.5283,25.5994,25.4966,25.552,74832.0
2016-06-02 10:15:00,32.32,32.33,32.19,32.27,163258.0,25.552,25.5599,25.4492,25.5124,163258.0
2016-06-02 10:20:00,32.27,32.28,32.14,32.25,109707.0,25.5124,25.5203,25.4097,25.4966,109707.0
2016-06-02 10:25:00,32.25,32.25,32.07,32.07,59450.0,25.4966,25.4966,25.3543,25.3543,59450.0
2016-06-02 10:30:00,32.07,32.12,31.96,31.98,120186.0,25.3543,25.3939,25.2674,25.2832,120186.0
2016-06-02 10:35:00,31.97,31.97,31.86,31.91,91063.0,25.2753,25.2753,25.1883,25.2278,91063.0
2016-06-02 10:40:00,31.92,31.93,31.84,31.87,98548.0,25.2357,25.2436,25.1725,25.1962,98548.0
2016-06-02 10:45:00,31.88,32.07,31.88,32.06,84101.0,25.2041,25.3543,25.2041,25.3464,84101.0
2016-06-02 10:50:00,32.07,32.15,31.99,32.02,84332.0,25.3543,25.4176,25.2911,25.3148,84332.0
2016-06-02 10:55:00,32.02,32.1,32.0,32.08,214154.0,25.3148,25.378,25.299,25.3622,214154.0
2016-06-02 11:00:00,32.07,32.16,32.01,32.09,114774.0,25.3543,25.4255,25.3069,25.3701,114774.0
2016-06-02 11:05:00,32.1,32.12,32.03,32.07,61333.0,25.378,25.3939,25.3227,25.3543,61333.0
2016-06-02 11:10:00,32.08,32.16,32.06,32.11,78120.0,25.3622,25.4255,25.3464,25.3859,78120.0
2016-06-02 11:15:00,32.11,32.22,32.1,32.19,62305.0,25.3859,25.4729,25.378,25.4492,62305.0
2016-06-02 11:20:00,32.18,32.25,32.15,32.25,53800.0,25.4413,25.4966,25.4176,25.4966,53800.0
2016-06-02 11:25:00,32.26,32.32,32.24,32.29,70462.0,25.5045,25.552,25.4887,25.5283,70462.0
2016-06-02 11:30:00,32.29,32.32,32.27,32.29,76694.0,25.5283,25.552,25.5124,25.5283,76694.0
2016-06-02 11:35:00,32.3,32.3,32.21,32.27,60059.0,25.5362,25.5362,25.465,25.5124,60059.0
2016-06-02 11:40:00,32.26,32.31,32.23,32.31,45135.0,25.5045,25.5441,25.4808,25.5441,45135.0
2016-06-02 11:45:00,32.31,32.36,32.28,32.3,57258.0,25.5441,25.5836,25.5203,25.5362,57258.0
2016-06-02 11:50:00,32.3,32.32,32.25,32.28,63317.0,25.5362,25.552,25.4966,25.5203,63317.0
2016-06-02 11:55:00,32.28,32.43,32.27,32.41,101480.0,25.5203,25.6389,25.5124,25.6231,101480.0
2016-06-02 12:00:00,32.41,32.41,32.32,32.36,46823.0,25.6231,25.6231,25.552,25.5836,46823.0
2016-06-02 12:05:00,32.35,32.47,32.35,32.46,62417.0,25.5757,25.6706,25.5757,25.6627,62417.0
2016-06-02 12:10:00,32.47,32.53,32.43,32.53,59622.0,25.6706,25.718,25.6389,25.718,59622.0
2016-06-02 12:15:00,32.53,32.64,32.5,32.6,102229.0,25.718,25.805,25.6943,25.7733,102229.0
2016-06-02 12:20:00,32.6,32.69,32.6,32.68,60670.0,25.7733,25.8445,25.7733,25.8366,60670.0
2016-06-02 12:25:00,32.67,32.67,32.54,32.56,70140.0,25.8287,25.8287,25.7259,25.7417,70140.0
2016-06-02 12:30:00,32.57,32.59,32.51,32.51,58766.0,25.7496,25.7654,25.7022,25.7022,58766.0
2016-06-02 12:35:00,32.51,32.52,32.46,32.49,52941.0,25.7022,25.7101,25.6627,25.6864,52941.0
2016-06-02 12:40:00,32.49,32.57,32.48,32.55,35365.0,25.6864,25.7496,25.6785,25.7338,35365.0
2016-06-02 12:45:00,32.54,32.56,32.46,32.5,43567.0,25.7259,25.7417,25.6627,25.6943,43567.0
2016-06-02 12:50:00,32.5,32.52,32.45,32.45,36664.0,25.6943,25.7101,25.6547,25.6547,36664.0
2016-06-02 12:55:00,32.46,32.52,32.44,32.52,45456.0,25.6627,25.7101,25.6468,25.7101,45456.0
2016-06-02 13:00:00,32.52,32.58,32.52,32.56,38000.0,25.7101,25.7575,25.7101,25.7417,38000.0
2016-06-02 13:05:00,32.56,32.56,32.46,32.48,38250.0,25.7417,25.7417,25.6627,25.6785,38250.0
2016-06-02 13:10:00,32.49,32.52,32.47,32.48,18559.0,25.6864,25.7101,25.6706,25.6785,18559.0
2016-06-02 13:15:00,32.47,32.52,32.45,32.51,44734.0,25.6706,25.7101,25.6547,25.7022,44734.0
2016-06-02 13:20:00,32.51,32.51,32.43,32.45,36289.0,25.7022,25.7022,25.6389,25.6547,36289.0
2016-06-02 13:25:00,32.45,32.49,32.41,32.44,40156.0,25.6547,25.6864,25.6231,25.6468,40156.0
2016-06-02 13:30:00,32.44,32.51,32.44,32.47,36345.0,25.6468,25.7022,25.6468,25.6706,36345.0
2016-06-02 13:35:00,32.47,32.52,32.46,32.48,39489.0,25.6706,25.7101,25.6627,25.6785,39489.0
2016-06-02 13:40:00,32.48,32.49,32.42,32.43,40925.0,25.6785,25.6864,25.631,25.6389,40925.0
2016-06-02 13:45:00,32.43,32.44,32.39,32.39,62679.0,25.6389,25.6468,25.6073,25.6073,62679.0
2016-06-02 13:50:00,32.39,32.44,32.35,32.42,45253.0,25.6073,25.6468,25.5757,25.631,45253.0
2016-06-02 13:55:00,32.42,32.43,32.4,32.41,32193.0,25.631,25.6389,25.6152,25.6231,32193.0
2016-06-02 14:00:00,32.4,32.47,32.39,32.43,46205.0,25.6152,25.6706,25.6073,25.6389,46205.0
2016-06-02 14:05:00,32.44,32.46,32.41,32.42,28585.0,25.6468,25.6627,25.6231,25.631,28585.0
2016-06-02 14:10:00,32.41,32.43,32.38,32.43,52997.0,25.6231,25.6389,25.5994,25.6389,52997.0
2016-06-02 14:15:00,32.44,32.44,32.33,32.33,86039.0,25.6468,25.6468,25.5599,25.5599,86039.0
2016-06-02 14:20:00,32.33,32.36,32.27,32.32,126954.0,25.5599,25.5836,25.5124,25.552,126954.0
2016-06-02 14:25:00,32.32,32.33,32.19,32.21,152428.0,25.552,25.5599,25.4492,25.465,152428.0
2016-06-02 14:30:00,32.2,32.28,32.2,32.25,74898.0,25.4571,25.5203,25.4571,25.4966,74898.0
2016-06-02 14:35:00,32.25,32.36,32.24,32.31,61701.0,25.4966,25.5836,25.4887,25.5441,61701.0
2016-06-02 14:40:00,32.3,32.38,32.3,32.34,85949.0,25.5362,25.5994,25.5362,25.5678,85949.0
2016-06-02 14:45:00,32.34,32.35,32.23,32.23,228298.0,25.5678,25.5757,25.4808,25.4808,228298.0
2016-06-02 14:50:00,32.23,32.24,32.16,32.16,55838.0,25.4808,25.4887,25.4255,25.4255,55838.0
2016-06-02 14:55:00,32.16,32.26,32.15,32.24,60929.0,25.4255,25.5045,25.4176,25.4887,60929.0
2016-06-02 15:00:00,32.24,32.25,32.22,32.22,54771.0,25.4887,25.4966,25.4729,25.4729,54771.0
2016-06-02 15:05:00,32.22,32.22,32.16,32.19,52516.0,25.4729,25.4729,25.4255,25.4492,52516.0
2016-06-02 15:10:00,32.2,32.2,32.16,32.17,60096.0,25.4571,25.4571,25.4255,25.4334,60096.0
2016-06-02 15:15:00,32.18,32.24,32.18,32.23,69102.0,25.4413,25.4887,25.4413,25.4808,69102.0
2016-06-02 15:20:00,32.24,32.28,32.23,32.24,66954.0,25.4887,25.5203,25.4808,25.4887,66954.0
2016-06-02 15:25:00,32.23,32.29,32.22,32.27,58846.0,25.4808,25.5283,25.4729,25.5124,58846.0
2016-06-02 15:30:00,32.27,32.3,32.25,32.27,54928.0,25.5124,25.5362,25.4966,25.5124,54928.0
2016-06-02 15:35:00,32.27,32.3,32.25,32.25,97872.0,25.5124,25.5362,25.4966,25.4966,97872.0
2016-06-02 15:40:00,32.25,32.35,32.25,32.35,131844.0,25.4966,25.5757,25.4966,25.5757,131844.0
2016-06-02 15:45:00,32.35,32.35,32.29,32.32,121669.0,25.5757,25.5757,25.5283,25.552,121669.0
2016-06-02 15:50:00,32.32,32.33,32.29,32.32,138986.0,25.552,25.5599,25.5283,25.552,138986.0
2016-06-02 15:55:00,32.32,32.36,32.31,32.34,281363.0,25.552,25.5836,25.5441,25.5678,281363.0
2016-06-03 09:30:00,33.87,34.84,33.74,34.66,695184.0,26.7774,27.5443,26.6746,27.402,695184.0
2016-06-03 09:35:00,34.66,34.94,34.62,34.89,363161.0,27.402,27.6233,27.3703,27.5838,363161.0
2016-06-03 09:40:00,34.86,34.97,34.72,34.95,373677.0,27.5601,27.647,27.4494,27.6312,373677.0
2016-06-03 09:45:00,34.97,35.04,34.75,34.99,309642.0,27.647,27.7024,27.4731,27.6629,309642.0
2016-06-03 09:50:00,34.98,35.07,34.86,34.92,251646.0,27.6549,27.7261,27.5601,27.6075,251646.0
2016-06-03 09:55:00,34.91,34.96,34.83,34.86,231829.0,27.5996,27.6391,27.5364,27.5601,231829.0
2016-06-03 10:00:00,34.87,35.24,34.86,35.17,301585.0,27.568,27.8605,27.5601,27.8052,301585.0
2016-06-03 10:05:00,35.17,35.23,35.06,35.18,187567.0,27.8052,27.8526,27.7182,27.8131,187567.0
2016-06-03 10:10:00,35.18,35.32,35.12,35.16,227265.0,27.8131,27.9237,27.7656,27.7973,227265.0
2016-06-03 10:15:00,35.17,35.33,35.15,35.26,217525.0,27.8052,27.9317,27.7893,27.8763,217525.0
2016-06-03 10:20:00,35.26,35.26,35.07,35.11,170397.0,27.8763,27.8763,27.7261,27.7577,170397.0
2016-06-03 10:25:00,35.11,35.26,35.09,35.17,144825.0,27.7577,27.8763,27.7419,27.8052,144825.0
2016-06-03 10:30:00,35.18,35.24,35.13,35.16,141373.0,27.8131,27.8605,27.7735,27.7973,141373.0
2016-06-03 10:35:00,35.16,35.17,35.06,35.09,132005.0,27.7973,27.8052,27.7182,27.7419,132005.0
2016-06-03 10:40:00,35.09,35.13,34.99,35.02,107696.0,27.7419,27.7735,27.6629,27.6866,107696.0
2016-06-03 10:45:00,35.02,35.05,34.93,34.93,146359.0,27.6866,27.7103,27.6154,27.6154,146359.0
2016-06-03 10:50:00,34.94,34.99,34.89,34.9,113421.0,27.6233,27.6629,27.5838,27.5917,113421.0
2016-06-03 10:55:00,34.9,34.97,34.83,34.85,100434.0,27.5917,27.647,27.5364,27.5522,100434.0
2016-06-03 11:00:00,34.85,34.99,34.85,34.99,110232.0,27.5522,27.6629,27.5522,27.6629,110232.0
2016-06-03 11:05:00,35.0,35.07,34.96,34.99,94405.0,27.6708,27.7261,27.6391,27.6629,94405.0
2016-06-03 11:10:00,35.0,35.0,34.88,34.88,80377.0,27.6708,27.6708,27.5759,27.5759,80377.0
2016-06-03 11:15:00,34.88,35.02,34.86,34.96,84874.0,27.5759,27.6866,27.5601,27.6391,84874.0
2016-06-03 11:20:00,34.96,35.04,34.94,34.99,55606.0,27.6391,27.7024,27.6233,27.6629,55606.0
2016-06-03 11:25:00,35.0,35.12,34.99,35.08,80280.0,27.6708,27.7656,27.6629,27.734,80280.0
2016-06-03 11:30:00,35.07,35.14,35.04,35.09,90167.0,27.7261,27.7814,27.7024,27.7419,90167.0
2016-06-03 11:35:00,35.09,35.1,34.97,34.99,65908.0,27.7419,27.7498,27.647,27.6629,65908.0
2016-06-03 11:40:00,34.99,35.04,34.89,34.94,70573.0,27.6629,27.7024,27.5838,27.6233,70573.0
2016-06-03 11:45:00,34.95,34.97,34.86,34.94,55568.0,27.6312,27.647,27.5601,27.6233,55568.0
2016-06-03 11:50:00,34.94,35.0,34.91,34.96,47459.0,27.6233,27.6708,27.5996,27.6391,47459.0
2016-06-03 11:55:00,34.96,35.04,34.94,34.98,86426.0,27.6391,27.7024,27.6233,27.6549,86426.0
2016-06-03 12:00:00,34.99,35.07,34.99,35.06,58335.0,27.6629,27.7261,27.6629,27.7182,58335.0
2016-06-03 12:05:00,35.05,35.05,34.94,34.95,40959.0,27.7103,27.7103,27.6233,27.6312,40959.0
2016-06-03 12:10:00,34.95,35.04,34.94,35.03,32711.0,27.6312,27.7024,27.6233,27.6945,32711.0
2016-06-03 12:15:00,35.03,35.05,34.98,35.04,47805.0,27.6945,27.7103,27.6549,27.7024,47805.0
2016-06-03 12:20:00,35.04,35.06,34.98,35.0,39599.0,27.7024,27.7182,27.6549,27.6708,39599.0
2016-06-03 12:25:00,34.99,35.08,34.97,35.06,42875.0,27.6629,27.734,27.647,27.7182,42875.0
2016-06-03 12:30:00,35.06,35.09,35.04,35.06,42934.0,27.7182,27.7419,27.7024,27.7182,42934.0
2016-06-03 12:35:00,35.06,35.07,34.98,34.99,52387.0,27.7182,27.7261,27.6549,27.6629,52387.0
2016-06-03 12:40:00,34.99,35.06,34.99,35.06,49867.0,27.6629,27.7182,27.6629,27.7182,49867.0
2016-06-03 12:45:00,35.06,35.1,35.02,35.06,39124.0,27.7182,27.7498,27.6866,27.7182,39124.0
2016-06-03 12:50:00,35.06,35.07,35.02,35.07,48306.0,27.7182,27.7261,27.6866,27.7261,48306.0
2016-06-03 12:55:00,35.08,35.1,35.04,35.09,51019.0,27.734,27.7498,27.7024,27.7419,51019.0
2016-06-03 13:00:00,35.09,35.16,35.07,35.07,58827.0,27.7419,27.7973,27.7261,27.7261,58827.0
2016-06-03 13:05:00,35.07,35.08,35.03,35.07,43897.0,27.7261,27.734,27.6945,27.7261,43897.0
2016-06-03 13:10:00,35.07,35.13,35.06,35.11,37375.0,27.7261,27.7735,27.7182,27.7577,37375.0
2016-06-03 13:15:00,35.11,35.17,35.1,35.14,59531.0,27.7577,27.8052,27.7498,27.7814,59531.0
2016-06-03 13:20:00,35.13,35.14,35.08,35.13,49983.0,27.7735,27.7814,27.734,27.7735,49983.0
2016-06-03 13:25:00,35.13,35.2,35.09,35.18,49519.0,27.7735,27.8289,27.7419,27.8131,49519.0
2016-06-03 13:30:00,35.18,35.21,35.14,35.15,56885.0,27.8131,27.8368,27.7814,27.7893,56885.0
2016-06-03 13:35:00,35.16,35.2,35.12,35.19,45293.0,27.7973,27.8289,27.7656,27.821,45293.0
2016-06-03 13:40:00,35.18,35.18,35.12,35.16,31545.0,27.8131,27.8131,27.7656,27.7973,31545.0
2016-06-03 13:45:00,35.17,35.21,35.14,35.17,68304.0,27.8052,27.8368,27.7814,27.8052,68304.0
2016-06-03 13:50:00,35.17,35.22,35.13,35.21,97782.0,27.8052,27.8447,27.7735,27.8368,97782.0
2016-06-03 13:55:00,35.22,35.24,35.17,35.19,67226.0,27.8447,27.8605,27.8052,27.821,67226.0
2016-06-03 14:00:00,35.19,35.25,35.18,35.22,79282.0,27.821,27.8684,27.8131,27.8447,79282.0
2016-06-03 14:05:00,35.21,35.24,35.18,35.22,61343.0,27.8368,27.8605,27.8131,27.8447,61343.0
2016-06-03 14:10:00,35.23,35.23,35.12,35.12,166391.0,27.8526,27.8526,27.7656,27.7656,166391.0
2016-06-03 14:15:00,35.14,35.25,35.14,35.25,204114.0,27.7814,27.8684,27.7814,27.8684,204114.0
2016-06-03 14:20:00,35.25,35.25,35.19,35.2,60595.0,27.8684,27.8684,27.821,27.8289,60595.0
2016-06-03 14:25:00,35.22,35.26,35.2,35.25,74147.0,27.8447,27.8763,27.8289,27.8684,74147.0
2016-06-03 14:30:00,35.25,35.26,35.21,35.23,110288.0,27.8684,27.8763,27.8368,27.8526,110288.0
2016-06-03 14:35:00,35.22,35.26,35.18,35.19,69041.0,27.8447,27.8763,27.8131,27.821,69041.0
2016-06-03 14:40:00,35.19,35.23,35.14,35.19,60713.0,27.821,27.8526,27.7814,27.821,60713.0
2016-06-03 14:45:00,35.18,35.21,35.16,35.17,46979.0,27.8131,27.8368,27.7973,27.8052,46979.0
2016-06-03 14:50:00,35.17,35.24,35.16,35.23,41036.0,27.8052,27.8605,27.7973,27.8526,41036.0
2016-06-03 14:55:00,35.24,35.26,35.21,35.25,90719.0,27.8605,27.8763,27.8368,27.8684,90719.0
2016-06-03 15:00:00,35.25,35.25,35.16,35.24,58997.0,27.8684,27.8684,27.7973,27.8605,58997.0
2016-06-03 15:05:00,35.23,35.25,35.22,35.23,55154.0,27.8526,27.8684,27.8447,27.8526,55154.0
2016-06-03 15:10:00,35.23,35.25,35.2,35.25,79641.0,27.8526,27.8684,27.8289,27.8684,79641.0
2016-06-03 15:15:00,35.25,35.25,35.19,35.21,101407.0,27.8684,27.8684,27.821,27.8368,101407.0
2016-06-03 15:20:00,35.21,35.24,35.19,35.2,123640.0,27.8368,27.8605,27.821,27.8289,123640.0
2016-06-03 15:25:00,35.21,35.27,35.21,35.27,115241.0,27.8368,27.8842,27.8368,27.8842,115241.0
2016-06-03 15:30:00,35.27,35.27,35.19,35.25,369869.0,27.8842,27.8842,27.821,27.8684,369869.0
2016-06-03 15:35:00,35.25,35.26,35.2,35.22,288864.0,27.8684,27.8763,27.8289,27.8447,288864.0
2016-06-03 15:40:00,35.22,35.3,35.19,35.29,221073.0,27.8447,27.9079,27.821,27.9,221073.0
2016-06-03 15:45:00,35.29,35.43,35.29,35.42,394128.0,27.9,28.0107,27.9,28.0028,394128.0
2016-06-03 15:50:00,35.41,35.45,35.35,35.38,546443.0,27.9949,28.0265,27.9475,27.9712,546443.0
2016-06-03 15:55:00,35.38,35.46,35.37,35.41,573522.0,27.9712,28.0344,27.9633,27.9949,573522.0
2016-06-06 09:30:00,35.3,35.68,35.3,35.59,318072.0,27.9079,28.2084,27.9079,28.1372,318072.0
2016-06-06 09:35:00,35.6,35.6,35.06,35.12,145623.0,28.1451,28.1451,27.7182,27.7656,145623.0
2016-06-06 09:40:00,35.14,35.24,35.04,35.16,138293.0,27.7814,27.8605,27.7024,27.7973,138293.0
2016-06-06 09:45:00,35.14,35.22,34.92,35.05,198454.0,27.7814,27.8447,27.6075,27.7103,198454.0
2016-06-06 09:50:00,35.06,35.22,35.02,35.2,158184.0,27.7182,27.8447,27.6866,27.8289,158184.0
2016-06-06 09:55:00,35.2,35.4,35.09,35.4,188887.0,27.8289,27.987,27.7419,27.987,188887.0
2016-06-06 10:00:00,35.41,35.42,35.23,35.24,105997.0,27.9949,28.0028,27.8526,27.8605,105997.0
2016-06-06 10:05:00,35.23,35.25,35.09,35.22,129279.0,27.8526,27.8684,27.7419,27.8447,129279.0
2016-06-06 10:10:00,35.21,35.25,35.11,35.12,101989.0,27.8368,27.8684,27.7577,27.7656,101989.0
2016-06-06 10:15:00,35.13,35.37,35.08,35.36,111647.0,27.7735,27.9633,27.734,27.9554,111647.0
2016-06-06 10:20:00,35.36,35.43,35.28,35.33,129214.0,27.9554,28.0107,27.8921,27.9317,129214.0
2016-06-06 10:25:00,35.32,35.33,35.18,35.3,120254.0,27.9237,27.9317,27.8131,27.9079,120254.0
2016-06-06 10:30:00,35.3,35.38,35.25,35.25,257139.0,27.9079,27.9712,27.8684,27.8684,257139.0
2016-06-06 10:35:00,35.26,35.29,35.11,35.13,254136.0,27.8763,27.9,27.7577,27.7735,254136.0
2016-06-06 10:40:00,35.14,35.23,35.13,35.17,92511.0,27.7814,27.8526,27.7735,27.8052,92511.0
2016-06-06 10:45:00,35.16,35.23,35.13,35.15,54536.0,27.7973,27.8526,27.7735,27.7893,54536.0
2016-06-06 10:50:00,35.15,35.19,35.11,35.15,39939.0,27.7893,27.821,27.7577,27.7893,39939.0
2016-06-06 10:55:00,35.16,35.16,35.03,35.05,81366.0,27.7973,27.7973,27.6945,27.7103,81366.0
2016-06-06 11:00:00,35.04,35.25,35.01,35.17,134874.0,27.7024,27.8684,27.6787,27.8052,134874.0
2016-06-06 11:05:00,35.17,35.26,35.16,35.25,110623.0,27.8052,27.8763,27.7973,27.8684,110623.0
2016-06-06 11:10:00,35.26,35.31,35.2,35.28,80375.0,27.8763,27.9158,27.8289,27.8921,80375.0
2016-06-06 11:15:00,35.28,35.33,35.21,35.31,60068.0,27.8921,27.9317,27.8368,27.9158,60068.0
2016-06-06 11:20:00,35.32,35.36,35.23,35.24,49422.0,27.9237,27.9554,27.8526,27.8605,49422.0
2016-06-06 11:25:00,35.25,35.34,35.24,35.26,53506.0,27.8684,27.9396,27.8605,27.8763,53506.0
2016-06-06 11:30:00,35.25,35.25,35.09,35.13,124428.0,27.8684,27.8684,27.7419,27.7735,124428.0
2016-06-06 11:35:00,35.13,35.16,35.05,35.07,65428.0,27.7735,27.7973,27.7103,27.7261,65428.0
2016-06-06 11:40:00,35.07,35.11,35.05,35.05,45961.0,27.7261,27.7577,27.7103,27.7103,45961.0
2016-06-06 11:45:00,35.06,35.11,34.99,35.04,79461.0,27.7182,27.7577,27.6629,27.7024,79461.0
2016-06-06 11:50:00,35.03,35.04,34.96,35.01,87782.0,27.6945,27.7024,27.6391,27.6787,87782.0
2016-06-06 11:55:00,35.01,35.04,34.97,34.99,117702.0,27.6787,27.7024,27.647,27.6629,117702.0
2016-06-06 12:00:00,35.0,35.03,34.96,35.0,51415.0,27.6708,27.6945,27.6391,27.6708,51415.0
2016-06-06 12:05:00,35.0,35.01,34.93,34.98,95870.0,27.6708,27.6787,27.6154,27.6549,95870.0
2016-06-06 12:10:00,34.98,35.11,34.97,35.1,99444.0,27.6549,27.7577,27.647,27.7498,99444.0
2016-06-06 12:15:00,35.11,35.12,35.01,35.06,41687.0,27.7577,27.7656,27.6787,27.7182,41687.0
2016-06-06 12:20:00,35.06,35.07,34.98,35.0,69163.0,27.7182,27.7261,27.6549,27.6708,69163.0
2016-06-06 12:25:00,35.01,35.04,34.96,35.04,35263.0,27.6787,27.7024,27.6391,27.7024,35263.0
2016-06-06 12:30:00,35.03,35.04,34.76,34.9,235427.0,27.6945,27.7024,27.481,27.5917,235427.0
2016-06-06 12:35:00,34.89,35.02,34.87,34.93,255434.0,27.5838,27.6866,27.568,27.6154,255434.0
2016-06-06 12:40:00,34.93,35.0,34.92,34.98,134881.0,27.6154,27.6708,27.6075,27.6549,134881.0
2016-06-06 12:45:00,34.97,35.04,34.9,35.0,252554.0,27.647,27.7024,27.5917,27.6708,252554.0
2016-06-06 12:50:00,35.01,35.16,34.98,35.16,183686.0,27.6787,27.7973,27.6549,27.7973,183686.0
2016-06-06 12:55:00,35.16,35.23,35.08,35.11,177243.0,27.7973,27.8526,27.734,27.7577,177243.0
2016-06-06 13:00:00,35.11,35.27,35.08,35.25,113034.0,27.7577,27.8842,27.734,27.8684,113034.0
2016-06-06 13:05:00,35.25,35.27,35.13,35.19,81912.0,27.8684,27.8842,27.7735,27.821,81912.0
2016-06-06 13:10:00,35.19,35.24,35.16,35.18,61639.0,27.821,27.8605,27.7973,27.8131,61639.0
2016-06-06 13:15:00,35.18,35.21,35.08,35.14,90760.0,27.8131,27.8368,27.734,27.7814,90760.0
2016-06-06 13:20:00,35.14,35.17,35.07,35.09,58698.0,27.7814,27.8052,27.7261,27.7419,58698.0
2016-06-06 13:25:00,35.09,35.16,35.07,35.13,63425.0,27.7419,27.7973,27.7261,27.7735,63425.0
2016-06-06 13:30:00,35.13,35.13,35.03,35.1,97145.0,27.7735,27.7735,27.6945,27.7498,97145.0
2016-06-06 13:35:00,35.1,35.11,35.03,35.1,60916.0,27.7498,27.7577,27.6945,27.7498,60916.0
2016-06-06 13:40:00,35.1,35.12,35.02,35.04,69803.0,27.7498,27.7656,27.6866,27.7024,69803.0
2016-06-06 13:45:00,35.03,35.04,34.96,35.02,120308.0,27.6945,27.7024,27.6391,27.6866,120308.0
2016-06-06 13:50:00,35.02,35.04,34.99,35.03,49937.0,27.6866,27.7024,27.6629,27.6945,49937.0
2016-06-06 13:55:00,35.03,35.08,34.97,34.98,82871.0,27.6945,27.734,27.647,27.6549,82871.0
2016-06-06 14:00:00,34.97,35.03,34.96,34.99,109539.0,27.647,27.6945,27.6391,27.6629,109539.0
2016-06-06 14:05:00,34.99,35.05,34.97,35.0,73086.0,27.6629,27.7103,27.647,27.6708,73086.0
2016-06-06 14:10:00,34.99,35.12,34.99,35.07,63096.0,27.6629,27.7656,27.6629,27.7261,63096.0
2016-06-06 14:15:00,35.06,35.12,35.03,35.12,41761.0,27.7182,27.7656,27.6945,27.7656,41761.0
2016-06-06 14:20:00,35.12,35.14,35.02,35.05,95250.0,27.7656,27.7814,27.6866,27.7103,95250.0
2016-06-06 14:25:00,35.06,35.11,35.04,35.11,87042.0,27.7182,27.7577,27.7024,27.7577,87042.0
2016-06-06 14:30:00,35.12,35.19,35.11,35.15,40931.0,27.7656,27.821,27.7577,27.7893,40931.0
2016-06-06 14:35:00,35.15,35.18,35.1,35.14,46428.0,27.7893,27.8131,27.7498,27.7814,46428.0
2016-06-06 14:40:00,35.14,35.18,35.12,35.18,35547.0,27.7814,27.8131,27.7656,27.8131,35547.0
2016-06-06 14:45:00,35.18,35.2,35.13,35.16,45469.0,27.8131,27.8289,27.7735,27.7973,45469.0
2016-06-06 14:50:00,35.17,35.18,35.11,35.16,48703.0,27.8052,27.8131,27.7577,27.7973,48703.0
2016-06-06 14:55:00,35.16,35.21,35.13,35.21,52187.0,27.7973,27.8368,27.7735,27.8368,52187.0
2016-06-06 15:00:00,35.21,35.25,35.19,35.22,94772.0,27.8368,27.8684,27.821,27.8447,94772.0
2016-06-06 15:05:00,35.21,35.23,35.17,35.18,69698.0,27.8368,27.8526,27.8052,27.8131,69698.0
2016-06-06 15:10:00,35.18,35.23,35.17,35.19,128054.0,27.8131,27.8526,27.8052,27.821,128054.0
2016-06-06 15:15:00,35.19,35.22,35.17,35.18,51993.0,27.821,27.8447,27.8052,27.8131,51993.0
2016-06-06 15:20:00,35.17,35.24,35.17,35.22,110594.0,27.8052,27.8605,27.8052,27.8447,110594.0
2016-06-06 15:25:00,35.21,35.27,35.2,35.22,111582.0,27.8368,27.8842,27.8289,27.8447,111582.0
2016-06-06 15:30:00,35.22,35.29,35.21,35.27,145938.0,27.8447,27.9,27.8368,27.8842,145938.0
2016-06-06 15:35:00,35.26,35.48,35.26,35.46,170026.0,27.8763,28.0502,27.8763,28.0344,170026.0
2016-06-06 15:40:00,35.46,35.56,35.45,35.51,198846.0,28.0344,28.1135,28.0265,28.074,198846.0
2016-06-06 15:45:00,35.51,35.54,35.45,35.46,175859.0,28.074,28.0977,28.0265,28.0344,175859.0
2016-06-06 15:50:00,35.45,35.46,35.41,35.43,177569.0,28.0265,28.0344,27.9949,28.0107,177569.0
2016-06-06 15:55:00,35.43,35.49,35.42,35.44,310309.0,28.0107,28.0582,28.0028,28.0186,310309.0
2016-06-07 09:30:00,35.07,35.29,35.03,35.12,159075.0,27.7459,27.92,27.7143,27.7855,159075.0
2016-06-07 09:35:00,35.11,35.33,35.11,35.25,86675.0,27.7776,27.9516,27.7776,27.8883,86675.0
2016-06-07 09:40:00,35.25,35.37,35.2,35.27,177814.0,27.8883,27.9833,27.8488,27.9042,177814.0
2016-06-07 09:45:00,35.27,35.28,35.1,35.12,151747.0,27.9042,27.9121,27.7697,27.7855,151747.0
2016-06-07 09:50:00,35.11,35.28,35.05,35.24,128555.0,27.7776,27.9121,27.7301,27.8804,128555.0
2016-06-07 09:55:00,35.24,35.31,35.2,35.25,112573.0,27.8804,27.9358,27.8488,27.8883,112573.0
2016-06-07 10:00:00,35.24,35.29,35.19,35.21,116041.0,27.8804,27.92,27.8409,27.8567,116041.0
2016-06-07 10:05:00,35.21,35.28,35.16,35.17,70241.0,27.8567,27.9121,27.8171,27.8251,70241.0
2016-06-07 10:10:00,35.16,35.17,35.06,35.09,86738.0,27.8171,27.8251,27.738,27.7618,86738.0
2016-06-07 10:15:00,35.08,35.14,35.06,35.14,98975.0,27.7538,27.8013,27.738,27.8013,98975.0
2016-06-07 10:20:00,35.12,35.23,35.12,35.16,77085.0,27.7855,27.8725,27.7855,27.8171,77085.0
2016-06-07 10:25:00,35.17,35.3,35.12,35.28,93336.0,27.8251,27.9279,27.7855,27.9121,93336.0
2016-06-07 10:30:00,35.28,35.3,35.21,35.26,58764.0,27.9121,27.9279,27.8567,27.8963,58764.0
2016-06-07 10:35:00,35.27,35.27,35.19,35.21,114896.0,27.9042,27.9042,27.8409,27.8567,114896.0
2016-06-07 10:40:00,35.21,35.28,35.21,35.26,44812.0,27.8567,27.9121,27.8567,27.8963,44812.0
2016-06-07 10:45:00,35.25,35.28,35.21,35.25,81619.0,27.8883,27.9121,27.8567,27.8883,81619.0
2016-06-07 10:50:00,35.25,35.29,35.23,35.23,72397.0,27.8883,27.92,27.8725,27.8725,72397.0
2016-06-07 10:55:00,35.23,35.36,35.22,35.32,64733.0,27.8725,27.9754,27.8646,27.9437,64733.0
2016-06-07 11:00:00,35.31,35.34,35.24,35.25,123409.0,27.9358,27.9595,27.8804,27.8883,123409.0
2016-06-07 11:05:00,35.26,35.29,35.17,35.18,146525.0,27.8963,27.92,27.8251,27.833,146525.0
2016-06-07 11:10:00,35.16,35.2,35.11,35.15,116390.0,27.8171,27.8488,27.7776,27.8092,116390.0
2016-06-07 11:15:00,35.14,35.14,35.02,35.02,54756.0,27.8013,27.8013,27.7064,27.7064,54756.0
2016-06-07 11:20:00,35.01,35.17,35.0,35.16,78119.0,27.6985,27.8251,27.6906,27.8171,78119.0
2016-06-07 11:25:00,35.15,35.18,35.08,35.13,42457.0,27.8092,27.833,27.7538,27.7934,42457.0
2016-06-07 11:30:00,35.14,35.17,35.08,35.17,79424.0,27.8013,27.8251,27.7538,27.8251,79424.0
2016-06-07 11:35:00,35.17,35.19,35.1,35.1,65474.0,27.8251,27.8409,27.7697,27.7697,65474.0
2016-06-07 11:40:00,35.11,35.11,35.02,35.04,56285.0,27.7776,27.7776,27.7064,27.7222,56285.0
2016-06-07 11:45:00,35.04,35.06,34.96,34.97,81469.0,27.7222,27.738,27.6589,27.6668,81469.0
2016-06-07 11:50:00,34.97,34.99,34.9,34.95,52999.0,27.6668,27.6826,27.6114,27.651,52999.0
2016-06-07 11:55:00,34.94,34.95,34.85,34.87,67136.0,27.6431,27.651,27.5719,27.5877,67136.0
2016-06-07 12:00:00,34.87,34.9,34.84,34.88,47605.0,27.5877,27.6114,27.564,27.5956,47605.0
2016-06-07 12:05:00,34.88,34.97,34.88,34.97,53973.0,27.5956,27.6668,27.5956,27.6668,53973.0
2016-06-07 12:10:00,34.97,35.06,34.95,35.02,51757.0,27.6668,27.738,27.651,27.7064,51757.0
2016-06-07 12:15:00,35.02,35.04,34.98,35.02,69353.0,27.7064,27.7222,27.6747,27.7064,69353.0
2016-06-07 12:20:00,35.03,35.09,35.0,35.07,122546.0,27.7143,27.7618,27.6906,27.7459,122546.0
2016-06-07 12:25:00,35.07,35.17,35.06,35.14,49188.0,27.7459,27.8251,27.738,27.8013,49188.0
2016-06-07 12:30:00,35.13,35.13,35.06,35.09,21838.0,27.7934,27.7934,27.738,27.7618,21838.0
2016-06-07 12:35:00,35.08,35.1,34.99,34.99,38622.0,27.7538,27.7697,27.6826,27.6826,38622.0
2016-06-07 12:40:00,35.0,35.06,34.99,35.02,24279.0,27.6906,27.738,27.6826,27.7064,24279.0
2016-06-07 12:45:00,35.01,35.01,34.93,34.96,20258.0,27.6985,27.6985,27.6352,27.6589,20258.0
2016-06-07 12:50:00,34.96,34.97,34.91,34.93,27946.0,27.6589,27.6668,27.6193,27.6352,27946.0
2016-06-07 12:55:00,34.93,34.94,34.87,34.93,39789.0,27.6352,27.6431,27.5877,27.6352,39789.0
2016-06-07 13:00:00,34.92,35.02,34.92,35.0,32287.0,27.6273,27.7064,27.6273,27.6906,32287.0
2016-06-07 13:05:00,35.0,35.03,34.97,35.03,34920.0,27.6906,27.7143,27.6668,27.7143,34920.0
2016-06-07 13:10:00,35.02,35.05,35.01,35.01,48246.0,27.7064,27.7301,27.6985,27.6985,48246.0
2016-06-07 13:15:00,35.01,35.03,34.95,34.97,26652.0,27.6985,27.7143,27.651,27.6668,26652.0
2016-06-07 13:20:00,34.97,34.99,34.95,34.96,34874.0,27.6668,27.6826,27.651,27.6589,34874.0
2016-06-07 13:25:00,34.96,35.08,34.95,35.03,64503.0,27.6589,27.7538,27.651,27.7143,64503.0
2016-06-07 13:30:00,35.03,35.04,34.95,34.96,44964.0,27.7143,27.7222,27.651,27.6589,44964.0
2016-06-07 13:35:00,34.95,35.01,34.94,34.96,33724.0,27.651,27.6985,27.6431,27.6589,33724.0
2016-06-07 13:40:00,34.96,34.98,34.95,34.97,26127.0,27.6589,27.6747,27.651,27.6668,26127.0
2016-06-07 13:45:00,34.98,35.01,34.97,34.97,24038.0,27.6747,27.6985,27.6668,27.6668,24038.0
2016-06-07 13:50:00,34.97,34.98,34.9,34.92,39903.0,27.6668,27.6747,27.6114,27.6273,39903.0
2016-06-07 13:55:00,34.92,35.01,34.92,34.98,39925.0,27.6273,27.6985,27.6273,27.6747,39925.0
2016-06-07 14:00:00,34.99,35.01,34.95,34.97,43395.0,27.6826,27.6985,27.651,27.6668,43395.0
2016-06-07 14:05:00,34.97,34.99,34.94,34.96,38573.0,27.6668,27.6826,27.6431,27.6589,38573.0
2016-06-07 14:10:00,34.97,34.99,34.92,34.94,44713.0,27.6668,27.6826,27.6273,27.6431,44713.0
2016-06-07 14:15:00,34.95,34.98,34.93,34.95,36016.0,27.651,27.6747,27.6352,27.651,36016.0
2016-06-07 14:20:00,34.94,35.01,34.94,34.98,42941.0,27.6431,27.6985,27.6431,27.6747,42941.0
2016-06-07 14:25:00,34.98,35.02,34.97,34.98,39930.0,27.6747,27.7064,27.6668,27.6747,39930.0
2016-06-07 14:30:00,34.98,35.0,34.94,34.95,51685.0,27.6747,27.6906,27.6431,27.651,51685.0
2016-06-07 14:35:00,34.95,35.0,34.94,34.98,46998.0,27.651,27.6906,27.6431,27.6747,46998.0
2016-06-07 14:40:00,34.98,34.98,34.88,34.89,64406.0,27.6747,27.6747,27.5956,27.6035,64406.0
2016-06-07 14:45:00,34.88,34.95,34.84,34.87,87415.0,27.5956,27.651,27.564,27.5877,87415.0
2016-06-07 14:50:00,34.86,34.88,34.8,34.86,76790.0,27.5798,27.5956,27.5323,27.5798,76790.0
2016-06-07 14:55:00,34.86,34.94,34.84,34.94,49359.0,27.5798,27.6431,27.564,27.6431,49359.0
2016-06-07 15:00:00,34.94,34.94,34.88,34.9,32930.0,27.6431,27.6431,27.5956,27.6114,32930.0
2016-06-07 15:05:00,34.89,34.91,34.85,34.9,46285.0,27.6035,27.6193,27.5719,27.6114,46285.0
2016-06-07 15:10:00,34.89,34.91,34.84,34.87,40948.0,27.6035,27.6193,27.564,27.5877,40948.0
2016-06-07 15:15:00,34.87,34.91,34.86,34.86,34433.0,27.5877,27.6193,27.5798,27.5798,34433.0
2016-06-07 15:20:00,34.86,34.88,34.82,34.85,51267.0,27.5798,27.5956,27.5481,27.5719,51267.0
2016-06-07 15:25:00,34.84,34.88,34.83,34.83,45215.0,27.564,27.5956,27.5561,27.5561,45215.0
2016-06-07 15:30:00,34.84,34.89,34.84,34.89,77888.0,27.564,27.6035,27.564,27.6035,77888.0
2016-06-07 15:35:00,34.89,34.98,34.89,34.96,110594.0,27.6035,27.6747,27.6035,27.6589,110594.0
2016-06-07 15:40:00,34.96,35.05,34.96,35.02,131626.0,27.6589,27.7301,27.6589,27.7064,131626.0
2016-06-07 15:45:00,35.02,35.03,34.96,34.97,124961.0,27.7064,27.7143,27.6589,27.6668,124961.0
2016-06-07 15:50:00,34.98,35.02,34.97,35.01,117286.0,27.6747,27.7064,27.6668,27.6985,117286.0
2016-06-07 15:55:00,35.01,35.01,34.94,34.95,215305.0,27.6985,27.6985,27.6431,27.651,215305.0
2016-06-08 09:30:00,36.11,36.41,35.8,35.94,465144.0,28.5687,28.8061,28.3235,28.4342,465144.0
2016-06-08 09:35:00,35.93,36.12,35.89,36.12,187296.0,28.4263,28.5767,28.3947,28.5767,187296.0
2016-06-08 09:40:00,36.1,36.29,36.05,36.19,286853.0,28.5608,28.7111,28.5213,28.632,286853.0
2016-06-08 09:45:00,36.19,36.26,36.09,36.17,173848.0,28.632,28.6874,28.5529,28.6162,173848.0
2016-06-08 09:50:00,36.17,36.3,36.13,36.17,208163.0,28.6162,28.7191,28.5846,28.6162,208163.0
2016-06-08 09:55:00,36.17,36.22,36.08,36.14,211809.0,28.6162,28.6558,28.545,28.5925,211809.0
2016-06-08 10:00:00,36.14,36.18,35.97,36.0,176268.0,28.5925,28.6241,28.458,28.4817,176268.0
2016-06-08 10:05:00,36.0,36.1,35.94,35.98,147570.0,28.4817,28.5608,28.4342,28.4659,147570.0
2016-06-08 10:10:00,35.98,36.01,35.7,35.8,194563.0,28.4659,28.4896,28.2444,28.3235,194563.0
2016-06-08 10:15:00,35.82,35.97,35.77,35.91,88557.0,28.3393,28.458,28.2997,28.4105,88557.0
2016-06-08 10:20:00,35.9,35.99,35.88,35.89,50852.0,28.4026,28.4738,28.3868,28.3947,50852.0
2016-06-08 10:25:00,35.89,35.96,35.73,35.76,96602.0,28.3947,28.4501,28.2681,28.2918,96602.0
2016-06-08 10:30:00,35.75,35.83,35.71,35.76,146366.0,28.2839,28.3472,28.2523,28.2918,146366.0
2016-06-08 10:35:00,35.76,35.78,35.64,35.7,95128.0,28.2918,28.3077,28.1969,28.2444,95128.0
2016-06-08 10:40:00,35.72,35.79,35.66,35.78,108526.0,28.2602,28.3156,28.2127,28.3077,108526.0
2016-06-08 10:45:00,35.77,35.82,35.71,35.74,79956.0,28.2997,28.3393,28.2523,28.276,79956.0
2016-06-08 10:50:00,35.74,35.81,35.72,35.73,113459.0,28.276,28.3314,28.2602,28.2681,113459.0
2016-06-08 10:55:00,35.73,35.8,35.72,35.75,66267.0,28.2681,28.3235,28.2602,28.2839,66267.0
2016-06-08 11:00:00,35.77,35.8,35.67,35.69,100171.0,28.2997,28.3235,28.2206,28.2365,100171.0
2016-06-08 11:05:00,35.68,35.72,35.58,35.61,75440.0,28.2285,28.2602,28.1494,28.1732,75440.0
2016-06-08 11:10:00,35.61,35.63,35.55,35.62,62069.0,28.1732,28.189,28.1257,28.1811,62069.0
2016-06-08 11:15:00,35.61,35.7,35.61,35.63,67029.0,28.1732,28.2444,28.1732,28.189,67029.0
2016-06-08 11:20:00,35.64,35.64,35.56,35.61,77114.0,28.1969,28.1969,28.1336,28.1732,77114.0
2016-06-08 11:25:00,35.62,35.76,35.57,35.76,70244.0,28.1811,28.2918,28.1415,28.2918,70244.0
2016-06-08 11:30:00,35.77,35.78,35.7,35.72,70320.0,28.2997,28.3077,28.2444,28.2602,70320.0
2016-06-08 11:35:00,35.72,35.77,35.69,35.77,75043.0,28.2602,28.2997,28.2365,28.2997,75043.0
2016-06-08 11:40:00,35.77,35.8,35.74,35.77,72782.0,28.2997,28.3235,28.276,28.2997,72782.0
2016-06-08 11:45:00,35.78,35.78,35.69,35.72,61001.0,28.3077,28.3077,28.2365,28.2602,61001.0
2016-06-08 11:50:00,35.72,35.77,35.7,35.7,47692.0,28.2602,28.2997,28.2444,28.2444,47692.0
2016-06-08 11:55:00,35.7,35.77,35.64,35.76,78572.0,28.2444,28.2997,28.1969,28.2918,78572.0
2016-06-08 12:00:00,35.76,35.79,35.72,35.74,69173.0,28.2918,28.3156,28.2602,28.276,69173.0
2016-06-08 12:05:00,35.73,35.79,35.72,35.79,58983.0,28.2681,28.3156,28.2602,28.3156,58983.0
2016-06-08 12:10:00,35.79,35.87,35.76,35.85,101706.0,28.3156,28.3789,28.2918,28.363,101706.0
2016-06-08 12:15:00,35.85,35.86,35.78,35.85,44330.0,28.363,28.3709,28.3077,28.363,44330.0
2016-06-08 12:20:00,35.84,35.86,35.78,35.8,134248.0,28.3551,28.3709,28.3077,28.3235,134248.0
2016-06-08 12:25:00,35.79,35.8,35.75,35.76,74884.0,28.3156,28.3235,28.2839,28.2918,74884.0
2016-06-08 12:30:00,35.76,35.79,35.73,35.75,70518.0,28.2918,28.3156,28.2681,28.2839,70518.0
2016-06-08 12:35:00,35.75,35.77,35.71,35.72,55080.0,28.2839,28.2997,28.2523,28.2602,55080.0
2016-06-08 12:40:00,35.72,35.76,35.7,35.75,39833.0,28.2602,28.2918,28.2444,28.2839,39833.0
2016-06-08 12:45:00,35.74,35.76,35.72,35.74,51082.0,28.276,28.2918,28.2602,28.276,51082.0
2016-06-08 12:50:00,35.74,35.76,35.69,35.7,55798.0,28.276,28.2918,28.2365,28.2444,55798.0
2016-06-08 12:55:00,35.7,35.71,35.66,35.67,56166.0,28.2444,28.2523,28.2127,28.2206,56166.0
2016-06-08 13:00:00,35.67,35.72,35.63,35.69,70814.0,28.2206,28.2602,28.189,28.2365,70814.0
2016-06-08 13:05:00,35.69,35.72,35.66,35.72,62373.0,28.2365,28.2602,28.2127,28.2602,62373.0
2016-06-08 13:10:00,35.72,35.75,35.68,35.68,45171.0,28.2602,28.2839,28.2285,28.2285,45171.0
2016-06-08 13:15:00,35.67,35.69,35.59,35.6,95101.0,28.2206,28.2365,28.1573,28.1652,95101.0
2016-06-08 13:20:00,35.59,35.63,35.49,35.53,87818.0,28.1573,28.189,28.0782,28.1099,87818.0
2016-06-08 13:25:00,35.53,35.57,35.5,35.52,67629.0,28.1099,28.1415,28.0861,28.102,67629.0
2016-06-08 13:30:00,35.51,35.58,35.5,35.5,60345.0,28.094,28.1494,28.0861,28.0861,60345.0
2016-06-08 13:35:00,35.5,35.56,35.5,35.55,43136.0,28.0861,28.1336,28.0861,28.1257,43136.0
2016-06-08 13:40:00,35.54,35.61,35.52,35.58,67479.0,28.1178,28.1732,28.102,28.1494,67479.0
2016-06-08 13:45:00,35.58,35.68,35.58,35.67,42684.0,28.1494,28.2285,28.1494,28.2206,42684.0
2016-06-08 13:50:00,35.67,35.68,35.63,35.66,74829.0,28.2206,28.2285,28.189,28.2127,74829.0
2016-06-08 13:55:00,35.66,35.68,35.62,35.64,55892.0,28.2127,28.2285,28.1811,28.1969,55892.0
2016-06-08 14:00:00,35.63,35.66,35.6,35.6,45399.0,28.189,28.2127,28.1652,28.1652,45399.0
2016-06-08 14:05:00,35.61,35.63,35.52,35.53,85294.0,28.1732,28.189,28.102,28.1099,85294.0
2016-06-08 14:10:00,35.53,35.66,35.51,35.62,95517.0,28.1099,28.2127,28.094,28.1811,95517.0
2016-06-08 14:15:00,35.62,35.64,35.59,35.61,53097.0,28.1811,28.1969,28.1573,28.1732,53097.0
2016-06-08 14:20:00,35.62,35.63,35.56,35.57,48204.0,28.1811,28.189,28.1336,28.1415,48204.0
2016-06-08 14:25:00,35.57,35.66,35.57,35.64,38782.0,28.1415,28.2127,28.1415,28.1969,38782.0
2016-06-08 14:30:00,35.64,35.67,35.62,35.67,73320.0,28.1969,28.2206,28.1811,28.2206,73320.0
2016-06-08 14:35:00,35.67,35.71,35.64,35.69,74336.0,28.2206,28.2523,28.1969,28.2365,74336.0
2016-06-08 14:40:00,35.7,35.75,35.68,35.69,47398.0,28.2444,28.2839,28.2285,28.2365,47398.0
2016-06-08 14:45:00,35.69,35.74,35.67,35.72,76222.0,28.2365,28.276,28.2206,28.2602,76222.0
2016-06-08 14:50:00,35.72,35.75,35.68,35.71,58006.0,28.2602,28.2839,28.2285,28.2523,58006.0
2016-06-08 14:55:00,35.71,35.71,35.63,35.68,59453.0,28.2523,28.2523,28.189,28.2285,59453.0
2016-06-08 15:00:00,35.68,35.7,35.65,35.69,39098.0,28.2285,28.2444,28.2048,28.2365,39098.0
2016-06-08 15:05:00,35.68,35.69,35.64,35.65,48402.0,28.2285,28.2365,28.1969,28.2048,48402.0
2016-06-08 15:10:00,35.64,35.66,35.59,35.6,81237.0,28.1969,28.2127,28.1573,28.1652,81237.0
2016-06-08 15:15:00,35.6,35.61,35.54,35.58,76287.0,28.1652,28.1732,28.1178,28.1494,76287.0
2016-06-08 15:20:00,35.58,35.6,35.52,35.53,97291.0,28.1494,28.1652,28.102,28.1099,97291.0
2016-06-08 15:25:00,35.53,35.58,35.49,35.5,78818.0,28.1099,28.1494,28.0782,28.0861,78818.0
2016-06-08 15:30:00,35.49,35.49,35.29,35.29,148611.0,28.0782,28.0782,27.92,27.92,148611.0
2016-06-08 15:35:00,35.29,35.4,35.28,35.4,119488.0,27.92,28.007,27.9121,28.007,119488.0
2016-06-08 15:40:00,35.4,35.48,35.39,35.45,81428.0,28.007,28.0703,27.9991,28.0466,81428.0
2016-06-08 15:45:00,35.44,35.47,35.39,35.4,154206.0,28.0387,28.0624,27.9991,28.007,154206.0
2016-06-08 15:50:00,35.4,35.42,35.4,35.4,100660.0,28.007,28.0228,28.007,28.007,100660.0
2016-06-08 15:55:00,35.4,35.45,35.37,35.39,315958.0,28.007,28.0466,27.9833,27.9991,315958.0
2016-06-09 09:30:00,35.52,35.63,35.3,35.43,295491.0,28.102,28.189,27.9279,28.0308,295491.0
2016-06-09 09:35:00,35.43,35.68,35.43,35.68,99805.0,28.0308,28.2285,28.0308,28.2285,99805.0
2016-06-09 09:40:00,35.68,35.74,35.58,35.67,302118.0,28.2285,28.276,28.1494,28.2206,302118.0
2016-06-09 09:45:00,35.67,35.77,35.61,35.76,206224.0,28.2206,28.2997,28.1732,28.2918,206224.0
2016-06-09 09:50:00,35.78,35.81,35.69,35.72,141998.0,28.3077,28.3314,28.2365,28.2602,141998.0
2016-06-09 09:55:00,35.73,35.76,35.63,35.71,218549.0,28.2681,28.2918,28.189,28.2523,218549.0
2016-06-09 10:00:00,35.71,35.71,35.44,35.45,155229.0,28.2523,28.2523,28.0387,28.0466,155229.0
2016-06-09 10:05:00,35.45,35.55,35.39,35.49,68337.0,28.0466,28.1257,27.9991,28.0782,68337.0
2016-06-09 10:10:00,35.5,35.62,35.46,35.52,113059.0,28.0861,28.1811,28.0545,28.102,113059.0
2016-06-09 10:15:00,35.52,35.58,35.49,35.52,57886.0,28.102,28.1494,28.0782,28.102,57886.0
2016-06-09 10:20:00,35.52,35.64,35.48,35.64,98332.0,28.102,28.1969,28.0703,28.1969,98332.0
2016-06-09 10:25:00,35.64,35.73,35.61,35.67,84654.0,28.1969,28.2681,28.1732,28.2206,84654.0
2016-06-09 10:30:00,35.68,35.77,35.66,35.71,122335.0,28.2285,28.2997,28.2127,28.2523,122335.0
2016-06-09 10:35:00,35.7,35.75,35.54,35.57,89640.0,28.2444,28.2839,28.1178,28.1415,89640.0
2016-06-09 10:40:00,35.58,35.68,35.58,35.65,47587.0,28.1494,28.2285,28.1494,28.2048,47587.0
2016-06-09 10:45:00,35.66,35.68,35.6,35.64,66911.0,28.2127,28.2285,28.1652,28.1969,66911.0
2016-06-09 10:50:00,35.63,35.68,35.57,35.57,52769.0,28.189,28.2285,28.1415,28.1415,52769.0
2016-06-09 10:55:00,35.57,35.6,35.49,35.49,56665.0,28.1415,28.1652,28.0782,28.0782,56665.0
2016-06-09 11:00:00,35.49,35.59,35.49,35.55,73641.0,28.0782,28.1573,28.0782,28.1257,73641.0
2016-06-09 11:05:00,35.56,35.68,35.56,35.68,84954.0,28.1336,28.2285,28.1336,28.2285,84954.0
2016-06-09 11:10:00,35.69,35.73,35.65,35.65,62483.0,28.2365,28.2681,28.2048,28.2048,62483.0
2016-06-09 11:15:00,35.65,35.67,35.62,35.67,67939.0,28.2048,28.2206,28.1811,28.2206,67939.0
2016-06-09 11:20:00,35.68,35.7,35.62,35.64,41645.0,28.2285,28.2444,28.1811,28.1969,41645.0
2016-06-09 11:25:00,35.64,35.66,35.59,35.65,62264.0,28.1969,28.2127,28.1573,28.2048,62264.0
2016-06-09 11:30:00,35.65,35.73,35.65,35.7,61880.0,28.2048,28.2681,28.2048,28.2444,61880.0
2016-06-09 11:35:00,35.71,35.82,35.71,35.76,109497.0,28.2523,28.3393,28.2523,28.2918,109497.0
2016-06-09 11:40:00,35.77,35.8,35.74,35.76,44899.0,28.2997,28.3235,28.276,28.2918,44899.0
2016-06-09 11:45:00,35.75,35.78,35.73,35.77,54780.0,28.2839,28.3077,28.2681,28.2997,54780.0
2016-06-09 11:50:00,35.77,35.82,35.74,35.78,67512.0,28.2997,28.3393,28.276,28.3077,67512.0
2016-06-09 11:55:00,35.77,35.78,35.7,35.72,44658.0,28.2997,28.3077,28.2444,28.2602,44658.0
2016-06-09 12:00:00,35.73,35.77,35.67,35.75,62287.0,28.2681,28.2997,28.2206,28.2839,62287.0
2016-06-09 12:05:00,35.74,35.76,35.72,35.72,36127.0,28.276,28.2918,28.2602,28.2602,36127.0
2016-06-09 12:10:00,35.72,35.78,35.72,35.72,50233.0,28.2602,28.3077,28.2602,28.2602,50233.0
2016-06-09 12:15:00,35.72,35.76,35.71,35.74,38498.0,28.2602,28.2918,28.2523,28.276,38498.0
2016-06-09 12:20:00,35.74,35.8,35.72,35.8,32819.0,28.276,28.3235,28.2602,28.3235,32819.0
2016-06-09 12:25:00,35.78,35.81,35.74,35.81,33978.0,28.3077,28.3314,28.276,28.3314,33978.0
2016-06-09 12:30:00,35.81,35.86,35.8,35.84,62387.0,28.3314,28.3709,28.3235,28.3551,62387.0
2016-06-09 12:35:00,35.84,35.85,35.8,35.81,43702.0,28.3551,28.363,28.3235,28.3314,43702.0
2016-06-09 12:40:00,35.81,35.82,35.74,35.75,30827.0,28.3314,28.3393,28.276,28.2839,30827.0
2016-06-09 12:45:00,35.74,35.74,35.66,35.67,55910.0,28.276,28.276,28.2127,28.2206,55910.0
2016-06-09 12:50:00,35.67,35.7,35.62,35.7,47687.0,28.2206,28.2444,28.1811,28.2444,47687.0
2016-06-09 12:55:00,35.7,35.74,35.65,35.71,28251.0,28.2444,28.276,28.2048,28.2523,28251.0
2016-06-09 13:00:00,35.71,35.77,35.69,35.74,21349.0,28.2523,28.2997,28.2365,28.276,21349.0
2016-06-09 13:05:00,35.73,35.77,35.71,35.74,45033.0,28.2681,28.2997,28.2523,28.276,45033.0
2016-06-09 13:10:00,35.73,35.79,35.71,35.78,34530.0,28.2681,28.3156,28.2523,28.3077,34530.0
2016-06-09 13:15:00,35.77,35.81,35.74,35.75,42455.0,28.2997,28.3314,28.276,28.2839,42455.0
2016-06-09 13:20:00,35.76,35.8,35.73,35.8,43589.0,28.2918,28.3235,28.2681,28.3235,43589.0
2016-06-09 13:25:00,35.79,35.86,35.78,35.84,47366.0,28.3156,28.3709,28.3077,28.3551,47366.0
2016-06-09 13:30:00,35.84,35.84,35.74,35.79,44955.0,28.3551,28.3551,28.276,28.3156,44955.0
2016-06-09 13:35:00,35.79,35.82,35.77,35.77,28522.0,28.3156,28.3393,28.2997,28.2997,28522.0
2016-06-09 13:40:00,35.76,35.81,35.75,35.77,33137.0,28.2918,28.3314,28.2839,28.2997,33137.0
2016-06-09 13:45:00,35.78,35.84,35.77,35.84,39959.0,28.3077,28.3551,28.2997,28.3551,39959.0
2016-06-09 13:50:00,35.84,35.87,35.83,35.85,43427.0,28.3551,28.3789,28.3472,28.363,43427.0
2016-06-09 13:55:00,35.84,35.88,35.83,35.84,39669.0,28.3551,28.3868,28.3472,28.3551,39669.0
2016-06-09 14:00:00,35.84,35.86,35.83,35.85,35496.0,28.3551,28.3709,28.3472,28.363,35496.0
2016-06-09 14:05:00,35.86,35.93,35.85,35.91,53351.0,28.3709,28.4263,28.363,28.4105,53351.0
2016-06-09 14:10:00,35.91,35.92,35.86,35.9,38002.0,28.4105,28.4184,28.3709,28.4026,38002.0
2016-06-09 14:15:00,35.9,35.92,35.88,35.91,32520.0,28.4026,28.4184,28.3868,28.4105,32520.0
2016-06-09 14:20:00,35.9,35.94,35.89,35.9,42686.0,28.4026,28.4342,28.3947,28.4026,42686.0
2016-06-09 14:25:00,35.9,35.93,35.86,35.86,50319.0,28.4026,28.4263,28.3709,28.3709,50319.0
2016-06-09 14:30:00,35.87,35.88,35.83,35.84,80067.0,28.3789,28.3868,28.3472,28.3551,80067.0
2016-06-09 14:35:00,35.84,35.9,35.83,35.89,40029.0,28.3551,28.4026,28.3472,28.3947,40029.0
2016-06-09 14:40:00,35.88,35.95,35.88,35.94,44516.0,28.3868,28.4422,28.3868,28.4342,44516.0
2016-06-09 14:45:00,35.95,35.97,35.88,35.9,66150.0,28.4422,28.458,28.3868,28.4026,66150.0
2016-06-09 14:50:00,35.89,35.96,35.89,35.96,34724.0,28.3947,28.4501,28.3947,28.4501,34724.0
2016-06-09 14:55:00,35.95,35.96,35.89,35.91,29001.0,28.4422,28.4501,28.3947,28.4105,29001.0
2016-06-09 15:00:00,35.91,35.93,35.9,35.92,29841.0,28.4105,28.4263,28.4026,28.4184,29841.0
2016-06-09 15:05:00,35.92,35.93,35.85,35.86,53493.0,28.4184,28.4263,28.363,28.3709,53493.0
2016-06-09 15:10:00,35.86,35.88,35.8,35.81,38923.0,28.3709,28.3868,28.3235,28.3314,38923.0
2016-06-09 15:15:00,35.82,35.88,35.82,35.87,46209.0,28.3393,28.3868,28.3393,28.3789,46209.0
2016-06-09 15:20:00,35.87,35.89,35.84,35.88,54300.0,28.3789,28.3947,28.3551,28.3868,54300.0
2016-06-09 15:25:00,35.88,35.92,35.86,35.87,101665.0,28.3868,28.4184,28.3709,28.3789,101665.0
2016-06-09 15:30:00,35.87,35.91,35.86,35.88,83059.0,28.3789,28.4105,28.3709,28.3868,83059.0
2016-06-09 15:35:00,35.89,35.91,35.87,35.91,64124.0,28.3947,28.4105,28.3789,28.4105,64124.0
2016-06-09 15:40:00,35.91,35.93,35.83,35.84,135305.0,28.4105,28.4263,28.3472,28.3551,135305.0
2016-06-09 15:45:00,35.83,35.88,35.83,35.88,67736.0,28.3472,28.3868,28.3472,28.3868,67736.0
2016-06-09 15:50:00,35.88,35.94,35.88,35.91,201130.0,28.3868,28.4342,28.3868,28.4105,201130.0
2016-06-09 15:55:00,35.91,35.93,35.88,35.89,207458.0,28.4105,28.4263,28.3868,28.3947,207458.0
2016-06-10 09:30:00,35.99,36.55,35.98,36.5,307932.0,28.4738,28.9168,28.4659,28.8773,307932.0
2016-06-10 09:35:00,36.51,36.68,36.43,36.48,186214.0,28.8852,29.0197,28.8219,28.8615,186214.0
2016-06-10 09:40:00,36.47,36.61,36.31,36.51,188114.0,28.8536,28.9643,28.727,28.8852,188114.0
2016-06-10 09:45:00,36.55,36.62,36.46,36.6,131574.0,28.9168,28.9722,28.8456,28.9564,131574.0
2016-06-10 09:50:00,36.61,36.62,36.5,36.58,177819.0,28.9643,28.9722,28.8773,28.9406,177819.0
2016-06-10 09:55:00,36.58,36.69,36.56,36.66,283908.0,28.9406,29.0276,28.9248,29.0039,283908.0
2016-06-10 10:00:00,36.67,36.82,36.58,36.79,126011.0,29.0118,29.1305,28.9406,29.1067,126011.0
2016-06-10 10:05:00,36.8,36.81,36.66,36.7,129995.0,29.1146,29.1226,29.0039,29.0355,129995.0
2016-06-10 10:10:00,36.7,36.77,36.62,36.72,103371.0,29.0355,29.0909,28.9722,29.0513,103371.0
2016-06-10 10:15:00,36.71,36.72,36.58,36.59,81248.0,29.0434,29.0513,28.9406,28.9485,81248.0
2016-06-10 10:20:00,36.59,36.69,36.59,36.64,62860.0,28.9485,29.0276,28.9485,28.9881,62860.0
2016-06-10 10:25:00,36.63,36.65,36.5,36.62,98660.0,28.9801,28.996,28.8773,28.9722,98660.0
2016-06-10 10:30:00,36.63,36.69,36.48,36.48,101303.0,28.9801,29.0276,28.8615,28.8615,101303.0
2016-06-10 10:35:00,36.49,36.52,36.42,36.44,93662.0,28.8694,28.8931,28.814,28.8298,93662.0
2016-06-10 10:40:00,36.44,36.5,36.39,36.46,78196.0,28.8298,28.8773,28.7903,28.8456,78196.0
2016-06-10 10:45:00,36.45,36.5,36.37,36.37,64943.0,28.8377,28.8773,28.7744,28.7744,64943.0
2016-06-10 10:50:00,36.38,36.39,36.24,36.25,76779.0,28.7824,28.7903,28.6716,28.6795,76779.0
2016-06-10 10:55:00,36.26,36.38,36.26,36.35,56271.0,28.6874,28.7824,28.6874,28.7586,56271.0
2016-06-10 11:00:00,36.35,36.35,36.23,36.3,79449.0,28.7586,28.7586,28.6637,28.7191,79449.0
2016-06-10 11:05:00,36.29,36.29,36.08,36.09,126628.0,28.7111,28.7111,28.545,28.5529,126628.0
2016-06-10 11:10:00,36.08,36.1,35.9,35.98,215851.0,28.545,28.5608,28.4026,28.4659,215851.0
2016-06-10 11:15:00,36.0,36.03,35.76,35.79,277280.0,28.4817,28.5054,28.2918,28.3156,277280.0
2016-06-10 11:20:00,35.79,35.87,35.69,35.69,140976.0,28.3156,28.3789,28.2365,28.2365,140976.0
2016-06-10 11:25:00,35.69,35.7,35.5,35.57,169829.0,28.2365,28.2444,28.0861,28.1415,169829.0
2016-06-10 11:30:00,35.57,35.63,35.45,35.54,89211.0,28.1415,28.189,28.0466,28.1178,89211.0
2016-06-10 11:35:00,35.54,35.67,35.48,35.54,209205.0,28.1178,28.2206,28.0703,28.1178,209205.0
2016-06-10 11:40:00,35.55,35.65,35.5,35.63,58998.0,28.1257,28.2048,28.0861,28.189,58998.0
2016-06-10 11:45:00,35.62,35.62,35.51,35.54,52308.0,28.1811,28.1811,28.094,28.1178,52308.0
2016-06-10 11:50:00,35.55,35.57,35.48,35.54,47959.0,28.1257,28.1415,28.0703,28.1178,47959.0
2016-06-10 11:55:00,35.54,35.7,35.53,35.68,82497.0,28.1178,28.2444,28.1099,28.2285,82497.0
2016-06-10 12:00:00,35.69,35.83,35.68,35.83,176087.0,28.2365,28.3472,28.2285,28.3472,176087.0
2016-06-10 12:05:00,35.82,35.82,35.67,35.74,82532.0,28.3393,28.3393,28.2206,28.276,82532.0
2016-06-10 12:10:00,35.74,35.75,35.67,35.68,39876.0,28.276,28.2839,28.2206,28.2285,39876.0
2016-06-10 12:15:00,35.67,35.74,35.63,35.73,71332.0,28.2206,28.276,28.189,28.2681,71332.0
2016-06-10 12:20:00,35.74,35.74,35.63,35.63,50082.0,28.276,28.276,28.189,28.189,50082.0
2016-06-10 12:25:00,35.63,35.64,35.6,35.63,45011.0,28.189,28.1969,28.1652,28.189,45011.0
2016-06-10 12:30:00,35.63,35.7,35.61,35.7,58388.0,28.189,28.2444,28.1732,28.2444,58388.0
2016-06-10 12:35:00,35.69,35.74,35.61,35.62,42759.0,28.2365,28.276,28.1732,28.1811,42759.0
2016-06-10 12:40:00,35.63,35.63,35.52,35.53,58948.0,28.189,28.189,28.102,28.1099,58948.0
2016-06-10 12:45:00,35.53,35.56,35.48,35.49,62447.0,28.1099,28.1336,28.0703,28.0782,62447.0
2016-06-10 12:50:00,35.48,35.51,35.41,35.49,49617.0,28.0703,28.094,28.0149,28.0782,49617.0
2016-06-10 12:55:00,35.48,35.56,35.47,35.56,34340.0,28.0703,28.1336,28.0624,28.1336,34340.0
2016-06-10 13:00:00,35.56,35.58,35.51,35.52,37232.0,28.1336,28.1494,28.094,28.102,37232.0
2016-06-10 13:05:00,35.53,35.59,35.52,35.55,34875.0,28.1099,28.1573,28.102,28.1257,34875.0
2016-06-10 13:10:00,35.54,35.55,35.47,35.54,42882.0,28.1178,28.1257,28.0624,28.1178,42882.0
2016-06-10 13:15:00,35.54,35.67,35.54,35.66,58040.0,28.1178,28.2206,28.1178,28.2127,58040.0
2016-06-10 13:20:00,35.66,35.76,35.64,35.71,76182.0,28.2127,28.2918,28.1969,28.2523,76182.0
2016-06-10 13:25:00,35.72,35.73,35.61,35.65,83805.0,28.2602,28.2681,28.1732,28.2048,83805.0
2016-06-10 13:30:00,35.64,35.67,35.58,35.6,48150.0,28.1969,28.2206,28.1494,28.1652,48150.0
2016-06-10 13:35:00,35.6,35.62,35.55,35.59,42474.0,28.1652,28.1811,28.1257,28.1573,42474.0
2016-06-10 13:40:00,35.6,35.62,35.58,35.6,25564.0,28.1652,28.1811,28.1494,28.1652,25564.0
2016-06-10 13:45:00,35.61,35.71,35.6,35.7,92526.0,28.1732,28.2523,28.1652,28.2444,92526.0
2016-06-10 13:50:00,35.71,35.75,35.68,35.74,91861.0,28.2523,28.2839,28.2285,28.276,91861.0
2016-06-10 13:55:00,35.74,35.76,35.64,35.69,91200.0,28.276,28.2918,28.1969,28.2365,91200.0
2016-06-10 14:00:00,35.69,35.7,35.61,35.63,67207.0,28.2365,28.2444,28.1732,28.189,67207.0
2016-06-10 14:05:00,35.63,35.68,35.6,35.64,96043.0,28.189,28.2285,28.1652,28.1969,96043.0
2016-06-10 14:10:00,35.64,35.67,35.59,35.64,49139.0,28.1969,28.2206,28.1573,28.1969,49139.0
2016-06-10 14:15:00,35.64,35.71,35.62,35.69,52283.0,28.1969,28.2523,28.1811,28.2365,52283.0
2016-06-10 14:20:00,35.68,35.74,35.68,35.7,40830.0,28.2285,28.276,28.2285,28.2444,40830.0
2016-06-10 14:25:00,35.71,35.73,35.66,35.71,43485.0,28.2523,28.2681,28.2127,28.2523,43485.0
2016-06-10 14:30:00,35.71,35.72,35.66,35.68,50808.0,28.2523,28.2602,28.2127,28.2285,50808.0
2016-06-10 14:35:00,35.69,35.69,35.57,35.6,66018.0,28.2365,28.2365,28.1415,28.1652,66018.0
2016-06-10 14:40:00,35.6,35.7,35.6,35.65,37072.0,28.1652,28.2444,28.1652,28.2048,37072.0
2016-06-10 14:45:00,35.65,35.68,35.59,35.62,38168.0,28.2048,28.2285,28.1573,28.1811,38168.0
2016-06-10 14:50:00,35.62,35.71,35.62,35.7,62104.0,28.1811,28.2523,28.1811,28.2444,62104.0
2016-06-10 14:55:00,35.7,35.71,35.61,35.66,73684.0,28.2444,28.2523,28.1732,28.2127,73684.0
2016-06-10 15:00:00,35.65,35.7,35.65,35.7,67419.0,28.2048,28.2444,28.2048,28.2444,67419.0
2016-06-10 15:05:00,35.7,35.83,35.7,35.8,94705.0,28.2444,28.3472,28.2444,28.3235,94705.0
2016-06-10 15:10:00,35.8,35.82,35.76,35.8,55123.0,28.3235,28.3393,28.2918,28.3235,55123.0
2016-06-10 15:15:00,35.8,35.82,35.76,35.77,86436.0,28.3235,28.3393,28.2918,28.2997,86436.0
2016-06-10 15:20:00,35.76,35.79,35.74,35.76,54437.0,28.2918,28.3156,28.276,28.2918,54437.0
2016-06-10 15:25:00,35.76,35.79,35.72,35.75,65310.0,28.2918,28.3156,28.2602,28.2839,65310.0
2016-06-10 15:30:00,35.76,35.8,35.75,35.77,64164.0,28.2918,28.3235,28.2839,28.2997,64164.0
2016-06-10 15:35:00,35.77,35.83,35.75,35.8,80645.0,28.2997,28.3472,28.2839,28.3235,80645.0
2016-06-10 15:40:00,35.81,35.87,35.79,35.83,92661.0,28.3314,28.3789,28.3156,28.3472,92661.0
2016-06-10 15:45:00,35.82,35.84,35.77,35.82,135606.0,28.3393,28.3551,28.2997,28.3393,135606.0
2016-06-10 15:50:00,35.82,35.82,35.78,35.8,134675.0,28.3393,28.3393,28.3077,28.3235,134675.0
2016-06-10 15:55:00,35.8,35.82,35.78,35.8,241337.0,28.3235,28.3393,28.3077,28.3235,241337.0
2016-06-13 09:30:00,36.83,37.0,36.58,36.66,406120.0,29.1384,29.2729,28.9406,29.0039,406120.0
2016-06-13 09:35:00,36.66,36.89,36.56,36.86,128969.0,29.0039,29.1858,28.9248,29.1621,128969.0
2016-06-13 09:40:00,36.85,36.91,36.67,36.72,115362.0,29.1542,29.2017,29.0118,29.0513,115362.0
2016-06-13 09:45:00,36.73,36.81,36.57,36.59,114408.0,29.0593,29.1226,28.9327,28.9485,114408.0
2016-06-13 09:50:00,36.6,36.6,36.26,36.26,430957.0,28.9564,28.9564,28.6874,28.6874,430957.0
2016-06-13 09:55:00,36.26,36.56,36.19,36.55,153216.0,28.6874,28.9248,28.632,28.9168,153216.0
2016-06-13 10:00:00,36.55,36.58,36.26,36.33,110883.0,28.9168,28.9406,28.6874,28.7428,110883.0
2016-06-13 10:05:00,36.34,36.39,36.25,36.29,75049.0,28.7507,28.7903,28.6795,28.7111,75049.0
2016-06-13 10:10:00,36.27,36.29,36.07,36.17,172453.0,28.6953,28.7111,28.5371,28.6162,172453.0
2016-06-13 10:15:00,36.18,36.19,36.07,36.18,81310.0,28.6241,28.632,28.5371,28.6241,81310.0
2016-06-13 10:20:00,36.17,36.38,36.16,36.34,100974.0,28.6162,28.7824,28.6083,28.7507,100974.0
2016-06-13 10:25:00,36.33,36.4,36.29,36.34,65361.0,28.7428,28.7982,28.7111,28.7507,65361.0
2016-06-13 10:30:00,36.34,36.4,36.12,36.19,105829.0,28.7507,28.7982,28.5767,28.632,105829.0
2016-06-13 10:35:00,36.2,36.25,36.1,36.13,81337.0,28.6399,28.6795,28.5608,28.5846,81337.0
2016-06-13 10:40:00,36.12,36.22,36.07,36.21,101737.0,28.5767,28.6558,28.5371,28.6479,101737.0
2016-06-13 10:45:00,36.22,36.31,36.15,36.25,98002.0,28.6558,28.727,28.6004,28.6795,98002.0
2016-06-13 10:50:00,36.26,36.27,36.1,36.12,77746.0,28.6874,28.6953,28.5608,28.5767,77746.0
2016-06-13 10:55:00,36.12,36.25,36.12,36.18,71037.0,28.5767,28.6795,28.5767,28.6241,71037.0
2016-06-13 11:00:00,36.18,36.24,36.02,36.09,82766.0,28.6241,28.6716,28.4975,28.5529,82766.0
2016-06-13 11:05:00,36.09,36.13,35.93,35.96,75760.0,28.5529,28.5846,28.4263,28.4501,75760.0
2016-06-13 11:10:00,35.97,36.06,35.94,35.98,74897.0,28.458,28.5292,28.4342,28.4659,74897.0
2016-06-13 11:15:00,35.98,36.11,35.98,36.07,64583.0,28.4659,28.5687,28.4659,28.5371,64583.0
2016-06-13 11:20:00,36.07,36.16,36.06,36.15,74694.0,28.5371,28.6083,28.5292,28.6004,74694.0
2016-06-13 11:25:00,36.16,36.2,36.15,36.17,77567.0,28.6083,28.6399,28.6004,28.6162,77567.0
2016-06-13 11:30:00,36.17,36.19,35.96,35.97,105809.0,28.6162,28.632,28.4501,28.458,105809.0
2016-06-13 11:35:00,35.96,35.98,35.88,35.92,115032.0,28.4501,28.4659,28.3868,28.4184,115032.0
2016-06-13 11:40:00,35.91,36.05,35.9,36.04,101491.0,28.4105,28.5213,28.4026,28.5134,101491.0
2016-06-13 11:45:00,36.04,36.15,35.98,36.11,121872.0,28.5134,28.6004,28.4659,28.5687,121872.0
2016-06-13 11:50:00,36.09,36.12,36.06,36.1,22572.0,28.5529,28.5767,28.5292,28.5608,22572.0
2016-06-13 11:55:00,36.09,36.14,36.06,36.07,43392.0,28.5529,28.5925,28.5292,28.5371,43392.0
2016-06-13 12:00:00,36.07,36.1,35.98,36.0,58998.0,28.5371,28.5608,28.4659,28.4817,58998.0
2016-06-13 12:05:00,36.01,36.04,35.97,35.98,40021.0,28.4896,28.5134,28.458,28.4659,40021.0
2016-06-13 12:10:00,35.99,36.01,35.9,35.91,66890.0,28.4738,28.4896,28.4026,28.4105,66890.0
2016-06-13 12:15:00,35.91,35.96,35.87,35.93,43834.0,28.4105,28.4501,28.3789,28.4263,43834.0
2016-06-13 12:20:00,35.93,35.97,35.86,35.96,86252.0,28.4263,28.458,28.3709,28.4501,86252.0
2016-06-13 12:25:00,35.95,36.05,35.94,36.01,43460.0,28.4422,28.5213,28.4342,28.4896,43460.0
2016-06-13 12:30:00,36.0,36.03,35.96,35.96,28724.0,28.4817,28.5054,28.4501,28.4501,28724.0
2016-06-13 12:35:00,35.96,36.02,35.95,36.0,36639.0,28.4501,28.4975,28.4422,28.4817,36639.0
2016-06-13 12:40:00,36.01,36.05,35.98,36.04,32998.0,28.4896,28.5213,28.4659,28.5134,32998.0
2016-06-13 12:45:00,36.04,36.05,35.98,35.99,25011.0,28.5134,28.5213,28.4659,28.4738,25011.0
2016-06-13 12:50:00,35.98,35.99,35.85,35.9,55910.0,28.4659,28.4738,28.363,28.4026,55910.0
2016-06-13 12:55:00,35.9,35.9,35.83,35.88,27170.0,28.4026,28.4026,28.3472,28.3868,27170.0
2016-06-13 13:00:00,35.9,35.96,35.88,35.94,26905.0,28.4026,28.4501,28.3868,28.4342,26905.0
2016-06-13 13:05:00,35.94,35.95,35.89,35.93,27505.0,28.4342,28.4422,28.3947,28.4263,27505.0
2016-06-13 13:10:00,35.93,35.94,35.82,35.85,46859.0,28.4263,28.4342,28.3393,28.363,46859.0
2016-06-13 13:15:00,35.86,35.87,35.75,35.78,48236.0,28.3709,28.3789,28.2839,28.3077,48236.0
2016-06-13 13:20:00,35.77,35.82,35.69,35.73,62165.0,28.2997,28.3393,28.2365,28.2681,62165.0
2016-06-13 13:25:00,35.75,35.91,35.73,35.9,50043.0,28.2839,28.4105,28.2681,28.4026,50043.0
2016-06-13 13:30:00,35.89,35.89,35.77,35.78,30097.0,28.3947,28.3947,28.2997,28.3077,30097.0
2016-06-13 13:35:00,35.78,35.86,35.77,35.81,42540.0,28.3077,28.3709,28.2997,28.3314,42540.0
2016-06-13 13:40:00,35.81,35.81,35.62,35.66,49139.0,28.3314,28.3314,28.1811,28.2127,49139.0
2016-06-13 13:45:00,35.66,35.72,35.61,35.62,29398.0,28.2127,28.2602,28.1732,28.1811,29398.0
2016-06-13 13:50:00,35.61,35.68,35.53,35.61,161600.0,28.1732,28.2285,28.1099,28.1732,161600.0
2016-06-13 13:55:00,35.62,35.73,35.59,35.7,33389.0,28.1811,28.2681,28.1573,28.2444,33389.0
2016-06-13 14:00:00,35.7,35.7,35.62,35.67,52515.0,28.2444,28.2444,28.1811,28.2206,52515.0
2016-06-13 14:05:00,35.67,35.7,35.61,35.68,56021.0,28.2206,28.2444,28.1732,28.2285,56021.0
2016-06-13 14:10:00,35.67,35.71,35.63,35.66,30842.0,28.2206,28.2523,28.189,28.2127,30842.0
2016-06-13 14:15:00,35.66,35.68,35.59,35.6,36954.0,28.2127,28.2285,28.1573,28.1652,36954.0
2016-06-13 14:20:00,35.6,35.61,35.54,35.6,73460.0,28.1652,28.1732,28.1178,28.1652,73460.0
2016-06-13 14:25:00,35.61,35.62,35.58,35.58,45237.0,28.1732,28.1811,28.1494,28.1494,45237.0
2016-06-13 14:30:00,35.58,35.66,35.58,35.66,68053.0,28.1494,28.2127,28.1494,28.2127,68053.0
2016-06-13 14:35:00,35.66,35.73,35.65,35.71,68769.0,28.2127,28.2681,28.2048,28.2523,68769.0
2016-06-13 14:40:00,35.71,35.77,35.7,35.74,42607.0,28.2523,28.2997,28.2444,28.276,42607.0
2016-06-13 14:45:00,35.74,35.74,35.64,35.67,37607.0,28.276,28.276,28.1969,28.2206,37607.0
2016-06-13 14:50:00,35.67,35.72,35.65,35.69,36540.0,28.2206,28.2602,28.2048,28.2365,36540.0
2016-06-13 14:55:00,35.68,35.68,35.61,35.64,30853.0,28.2285,28.2285,28.1732,28.1969,30853.0
2016-06-13 15:00:00,35.64,35.67,35.63,35.66,27282.0,28.1969,28.2206,28.189,28.2127,27282.0
2016-06-13 15:05:00,35.65,35.72,35.62,35.69,72028.0,28.2048,28.2602,28.1811,28.2365,72028.0
2016-06-13 15:10:00,35.69,35.73,35.68,35.72,46812.0,28.2365,28.2681,28.2285,28.2602,46812.0
2016-06-13 15:15:00,35.71,35.73,35.69,35.71,56112.0,28.2523,28.2681,28.2365,28.2523,56112.0
2016-06-13 15:20:00,35.72,35.77,35.7,35.74,53188.0,28.2602,28.2997,28.2444,28.276,53188.0
2016-06-13 15:25:00,35.73,35.83,35.72,35.82,112732.0,28.2681,28.3472,28.2602,28.3393,112732.0
2016-06-13 15:30:00,35.81,35.95,35.78,35.93,103435.0,28.3314,28.4422,28.3077,28.4263,103435.0
2016-06-13 15:35:00,35.93,35.95,35.85,35.92,64775.0,28.4263,28.4422,28.363,28.4184,64775.0
2016-06-13 15:40:00,35.92,36.05,35.9,36.05,125854.0,28.4184,28.5213,28.4026,28.5213,125854.0
2016-06-13 15:45:00,36.04,36.05,35.92,35.94,113750.0,28.5134,28.5213,28.4184,28.4342,113750.0
2016-06-13 15:50:00,35.94,35.96,35.91,35.93,131536.0,28.4342,28.4501,28.4105,28.4263,131536.0
2016-06-13 15:55:00,35.93,35.96,35.87,35.88,216851.0,28.4263,28.4501,28.3789,28.3868,216851.0
2016-06-14 09:30:00,36.03,36.06,35.73,35.81,250480.0,28.5054,28.5292,28.2681,28.3314,250480.0
2016-06-14 09:35:00,35.8,35.84,35.47,35.52,199620.0,28.3235,28.3551,28.0624,28.102,199620.0
2016-06-14 09:40:00,35.52,35.6,35.34,35.41,142917.0,28.102,28.1652,27.9595,28.0149,142917.0
2016-06-14 09:45:00,35.41,35.6,35.35,35.56,178658.0,28.0149,28.1652,27.9675,28.1336,178658.0
2016-06-14 09:50:00,35.56,35.9,35.56,35.7,166625.0,28.1336,28.4026,28.1336,28.2444,166625.0
2016-06-14 09:55:00,35.69,35.77,35.57,35.61,109603.0,28.2365,28.2997,28.1415,28.1732,109603.0
2016-06-14 10:00:00,35.6,35.75,35.55,35.72,105541.0,28.1652,28.2839,28.1257,28.2602,105541.0
2016-06-14 10:05:00,35.73,35.78,35.63,35.72,79485.0,28.2681,28.3077,28.189,28.2602,79485.0
2016-06-14 10:10:00,35.72,35.79,35.47,35.48,126569.0,28.2602,28.3156,28.0624,28.0703,126569.0
2016-06-14 10:15:00,35.48,35.62,35.37,35.4,93582.0,28.0703,28.1811,27.9833,28.007,93582.0
2016-06-14 10:20:00,35.39,35.53,35.37,35.42,77431.0,27.9991,28.1099,27.9833,28.0228,77431.0
2016-06-14 10:25:00,35.42,35.59,35.42,35.45,131400.0,28.0228,28.1573,28.0228,28.0466,131400.0
2016-06-14 10:30:00,35.45,35.53,35.33,35.49,92672.0,28.0466,28.1099,27.9516,28.0782,92672.0
2016-06-14 10:35:00,35.5,35.51,35.34,35.35,71749.0,28.0861,28.094,27.9595,27.9675,71749.0
2016-06-14 10:40:00,35.34,35.39,35.21,35.21,101860.0,27.9595,27.9991,27.8567,27.8567,101860.0
2016-06-14 10:45:00,35.22,35.34,35.1,35.29,175914.0,27.8646,27.9595,27.7697,27.92,175914.0
2016-06-14 10:50:00,35.29,35.31,35.19,35.2,47231.0,27.92,27.9358,27.8409,27.8488,47231.0
2016-06-14 10:55:00,35.19,35.36,35.15,35.25,77692.0,27.8409,27.9754,27.8092,27.8883,77692.0
2016-06-14 11:00:00,35.26,35.31,35.2,35.28,58370.0,27.8963,27.9358,27.8488,27.9121,58370.0
2016-06-14 11:05:00,35.27,35.28,35.12,35.14,79314.0,27.9042,27.9121,27.7855,27.8013,79314.0
2016-06-14 11:10:00,35.14,35.2,35.08,35.16,83076.0,27.8013,27.8488,27.7538,27.8171,83076.0
2016-06-14 11:15:00,35.15,35.16,35.04,35.08,60971.0,27.8092,27.8171,27.7222,27.7538,60971.0
2016-06-14 11:20:00,35.08,35.1,34.87,34.88,165338.0,27.7538,27.7697,27.5877,27.5956,165338.0
2016-06-14 11:25:00,34.88,34.92,34.77,34.81,168598.0,27.5956,27.6273,27.5086,27.5402,168598.0
2016-06-14 11:30:00,34.82,34.92,34.78,34.9,84606.0,27.5481,27.6273,27.5165,27.6114,84606.0
2016-06-14 11:35:00,34.9,35.05,34.84,35.02,107935.0,27.6114,27.7301,27.564,27.7064,107935.0
2016-06-14 11:40:00,35.02,35.04,34.9,34.97,48955.0,27.7064,27.7222,27.6114,27.6668,48955.0
2016-06-14 11:45:00,34.97,35.01,34.89,34.91,77651.0,27.6668,27.6985,27.6035,27.6193,77651.0
2016-06-14 11:50:00,34.9,34.93,34.85,34.89,55288.0,27.6114,27.6352,27.5719,27.6035,55288.0
2016-06-14 11:55:00,34.88,34.91,34.82,34.82,48935.0,27.5956,27.6193,27.5481,27.5481,48935.0
2016-06-14 12:00:00,34.82,34.87,34.77,34.86,58385.0,27.5481,27.5877,27.5086,27.5798,58385.0
2016-06-14 12:05:00,34.87,34.94,34.87,34.93,54892.0,27.5877,27.6431,27.5877,27.6352,54892.0
2016-06-14 12:10:00,34.92,34.92,34.87,34.91,44429.0,27.6273,27.6273,27.5877,27.6193,44429.0
2016-06-14 12:15:00,34.91,35.02,34.91,34.95,46442.0,27.6193,27.7064,27.6193,27.651,46442.0
2016-06-14 12:20:00,34.95,34.97,34.92,34.96,40593.0,27.651,27.6668,27.6273,27.6589,40593.0
2016-06-14 12:25:00,34.95,34.96,34.85,34.94,70508.0,27.651,27.6589,27.5719,27.6431,70508.0
2016-06-14 12:30:00,34.94,34.96,34.85,34.85,48284.0,27.6431,27.6589,27.5719,27.5719,48284.0
2016-06-14 12:35:00,34.85,34.88,34.82,34.83,35600.0,27.5719,27.5956,27.5481,27.5561,35600.0
2016-06-14 12:40:00,34.84,34.86,34.81,34.83,39547.0,27.564,27.5798,27.5402,27.5561,39547.0
2016-06-14 12:45:00,34.84,34.92,34.83,34.89,42057.0,27.564,27.6273,27.5561,27.6035,42057.0
2016-06-14 12:50:00,34.89,34.94,34.87,34.9,49491.0,27.6035,27.6431,27.5877,27.6114,49491.0
2016-06-14 12:55:00,34.89,34.9,34.84,34.86,25700.0,27.6035,27.6114,27.564,27.5798,25700.0
2016-06-14 13:00:00,34.86,34.88,34.8,34.82,40351.0,27.5798,27.5956,27.5323,27.5481,40351.0
2016-06-14 13:05:00,34.81,34.88,34.79,34.83,40432.0,27.5402,27.5956,27.5244,27.5561,40432.0
2016-06-14 13:10:00,34.83,34.86,34.8,34.86,51043.0,27.5561,27.5798,27.5323,27.5798,51043.0
2016-06-14 13:15:00,34.87,34.95,34.87,34.91,55610.0,27.5877,27.651,27.5877,27.6193,55610.0
2016-06-14 13:20:00,34.91,34.98,34.9,34.93,50175.0,27.6193,27.6747,27.6114,27.6352,50175.0
2016-06-14 13:25:00,34.94,35.01,34.88,34.98,55045.0,27.6431,27.6985,27.5956,27.6747,55045.0
2016-06-14 13:30:00,34.98,35.16,34.97,35.13,75284.0,27.6747,27.8171,27.6668,27.7934,75284.0
2016-06-14 13:35:00,35.12,35.25,35.11,35.2,81062.0,27.7855,27.8883,27.7776,27.8488,81062.0
2016-06-14 13:40:00,35.19,35.28,35.14,35.15,57765.0,27.8409,27.9121,27.8013,27.8092,57765.0
2016-06-14 13:45:00,35.14,35.22,35.13,35.16,44615.0,27.8013,27.8646,27.7934,27.8171,44615.0
2016-06-14 13:50:00,35.17,35.19,35.12,35.19,57248.0,27.8251,27.8409,27.7855,27.8409,57248.0
2016-06-14 13:55:00,35.19,35.2,35.14,35.17,46816.0,27.8409,27.8488,27.8013,27.8251,46816.0
2016-06-14 14:00:00,35.17,35.22,35.14,35.2,78030.0,27.8251,27.8646,27.8013,27.8488,78030.0
2016-06-14 14:05:00,35.2,35.2,35.15,35.15,69149.0,27.8488,27.8488,27.8092,27.8092,69149.0
2016-06-14 14:10:00,35.15,35.17,35.12,35.13,65273.0,27.8092,27.8251,27.7855,27.7934,65273.0
2016-06-14 14:15:00,35.15,35.17,35.04,35.05,95885.0,27.8092,27.8251,27.7222,27.7301,95885.0
2016-06-14 14:20:00,35.06,35.06,34.94,34.97,80562.0,27.738,27.738,27.6431,27.6668,80562.0
2016-06-14 14:25:00,34.97,35.03,34.95,35.02,63930.0,27.6668,27.7143,27.651,27.7064,63930.0
2016-06-14 14:30:00,35.02,35.02,34.89,34.89,53932.0,27.7064,27.7064,27.6035,27.6035,53932.0
2016-06-14 14:35:00,34.89,34.91,34.84,34.84,50144.0,27.6035,27.6193,27.564,27.564,50144.0
2016-06-14 14:40:00,34.84,34.87,34.79,34.83,71842.0,27.564,27.5877,27.5244,27.5561,71842.0
2016-06-14 14:45:00,34.84,34.91,34.83,34.88,51536.0,27.564,27.6193,27.5561,27.5956,51536.0
2016-06-14 14:50:00,34.87,34.89,34.82,34.85,46029.0,27.5877,27.6035,27.5481,27.5719,46029.0
2016-06-14 14:55:00,34.85,34.94,34.85,34.86,69672.0,27.5719,27.6431,27.5719,27.5798,69672.0
2016-06-14 15:00:00,34.86,34.9,34.83,34.86,59000.0,27.5798,27.6114,27.5561,27.5798,59000.0
2016-06-14 15:05:00,34.86,35.0,34.85,34.99,82725.0,27.5798,27.6906,27.5719,27.6826,82725.0
2016-06-14 15:10:00,35.0,35.16,34.99,35.13,107220.0,27.6906,27.8171,27.6826,27.7934,107220.0
2016-06-14 15:15:00,35.13,35.19,35.13,35.17,69768.0,27.7934,27.8409,27.7934,27.8251,69768.0
2016-06-14 15:20:00,35.18,35.21,35.13,35.13,70893.0,27.833,27.8567,27.7934,27.7934,70893.0
2016-06-14 15:25:00,35.13,35.2,35.1,35.19,64781.0,27.7934,27.8488,27.7697,27.8409,64781.0
2016-06-14 15:30:00,35.18,35.23,35.15,35.2,85121.0,27.833,27.8725,27.8092,27.8488,85121.0
2016-06-14 15:35:00,35.19,35.25,35.19,35.2,79945.0,27.8409,27.8883,27.8409,27.8488,79945.0
2016-06-14 15:40:00,35.2,35.21,35.14,35.17,103979.0,27.8488,27.8567,27.8013,27.8251,103979.0
2016-06-14 15:45:00,35.16,35.17,35.1,35.14,133750.0,27.8171,27.8251,27.7697,27.8013,133750.0
2016-06-14 15:50:00,35.14,35.15,35.11,35.15,100204.0,27.8013,27.8092,27.7776,27.8092,100204.0
2016-06-14 15:55:00,35.15,35.17,35.13,35.14,205736.0,27.8092,27.8251,27.7934,27.8013,205736.0
2016-06-15 09:30:00,35.21,35.5,35.11,35.41,170691.0,27.8567,28.0861,27.7776,28.0149,170691.0
2016-06-15 09:35:00,35.4,35.6,35.32,35.55,154882.0,28.007,28.1652,27.9437,28.1257,154882.0
2016-06-15 09:40:00,35.54,35.64,35.49,35.54,118344.0,28.1178,28.1969,28.0782,28.1178,118344.0
2016-06-15 09:45:00,35.54,35.59,35.43,35.47,108009.0,28.1178,28.1573,28.0308,28.0624,108009.0
2016-06-15 09:50:00,35.47,35.66,35.42,35.53,85619.0,28.0624,28.2127,28.0228,28.1099,85619.0
2016-06-15 09:55:00,35.52,35.66,35.51,35.62,279218.0,28.102,28.2127,28.094,28.1811,279218.0
2016-06-15 10:00:00,35.62,35.74,35.61,35.71,73688.0,28.1811,28.276,28.1732,28.2523,73688.0
2016-06-15 10:05:00,35.7,35.78,35.61,35.61,66512.0,28.2444,28.3077,28.1732,28.1732,66512.0
2016-06-15 10:10:00,35.62,35.65,35.43,35.5,121782.0,28.1811,28.2048,28.0308,28.0861,121782.0
2016-06-15 10:15:00,35.51,35.53,35.38,35.4,84002.0,28.094,28.1099,27.9912,28.007,84002.0
2016-06-15 10:20:00,35.39,35.46,35.35,35.45,50485.0,27.9991,28.0545,27.9675,28.0466,50485.0
2016-06-15 10:25:00,35.46,35.48,35.35,35.43,35135.0,28.0545,28.0703,27.9675,28.0308,35135.0
2016-06-15 10:30:00,35.44,35.61,35.44,35.61,99434.0,28.0387,28.1732,28.0387,28.1732,99434.0
2016-06-15 10:35:00,35.62,35.64,35.56,35.59,61016.0,28.1811,28.1969,28.1336,28.1573,61016.0
2016-06-15 10:40:00,35.59,35.59,35.33,35.41,88509.0,28.1573,28.1573,27.9516,28.0149,88509.0
2016-06-15 10:45:00,35.4,35.4,35.24,35.26,74710.0,28.007,28.007,27.8804,27.8963,74710.0
2016-06-15 10:50:00,35.27,35.33,35.2,35.2,55889.0,27.9042,27.9516,27.8488,27.8488,55889.0
2016-06-15 10:55:00,35.21,35.33,35.2,35.26,56362.0,27.8567,27.9516,27.8488,27.8963,56362.0
2016-06-15 11:00:00,35.25,35.27,35.14,35.14,81379.0,27.8883,27.9042,27.8013,27.8013,81379.0
2016-06-15 11:05:00,35.14,35.16,35.09,35.1,77103.0,27.8013,27.8171,27.7618,27.7697,77103.0
2016-06-15 11:10:00,35.12,35.25,35.12,35.22,68217.0,27.7855,27.8883,27.7855,27.8646,68217.0
2016-06-15 11:15:00,35.22,35.4,35.21,35.32,102528.0,27.8646,28.007,27.8567,27.9437,102528.0
2016-06-15 11:20:00,35.31,35.43,35.29,35.41,87503.0,27.9358,28.0308,27.92,28.0149,87503.0
2016-06-15 11:25:00,35.4,35.45,35.35,35.39,50909.0,28.007,28.0466,27.9675,27.9991,50909.0
2016-06-15 11:30:00,35.39,35.49,35.38,35.45,58489.0,27.9991,28.0782,27.9912,28.0466,58489.0
2016-06-15 11:35:00,35.46,35.46,35.38,35.43,91366.0,28.0545,28.0545,27.9912,28.0308,91366.0
2016-06-15 11:40:00,35.42,35.46,35.41,35.43,44580.0,28.0228,28.0545,28.0149,28.0308,44580.0
2016-06-15 11:45:00,35.43,35.5,35.42,35.44,58877.0,28.0308,28.0861,28.0228,28.0387,58877.0
2016-06-15 11:50:00,35.44,35.5,35.41,35.49,41856.0,28.0387,28.0861,28.0149,28.0782,41856.0
2016-06-15 11:55:00,35.48,35.55,35.46,35.51,28030.0,28.0703,28.1257,28.0545,28.094,28030.0
2016-06-15 12:00:00,35.51,35.61,35.5,35.6,36839.0,28.094,28.1732,28.0861,28.1652,36839.0
2016-06-15 12:05:00,35.59,35.6,35.55,35.56,26403.0,28.1573,28.1652,28.1257,28.1336,26403.0
2016-06-15 12:10:00,35.55,35.55,35.48,35.48,76139.0,28.1257,28.1257,28.0703,28.0703,76139.0
2016-06-15 12:15:00,35.47,35.54,35.45,35.52,45392.0,28.0624,28.1178,28.0466,28.102,45392.0
2016-06-15 12:20:00,35.52,35.52,35.44,35.45,32955.0,28.102,28.102,28.0387,28.0466,32955.0
2016-06-15 12:25:00,35.44,35.47,35.39,35.42,48072.0,28.0387,28.0624,27.9991,28.0228,48072.0
2016-06-15 12:30:00,35.42,35.49,35.41,35.47,26086.0,28.0228,28.0782,28.0149,28.0624,26086.0
2016-06-15 12:35:00,35.47,35.53,35.46,35.53,44692.0,28.0624,28.1099,28.0545,28.1099,44692.0
2016-06-15 12:40:00,35.52,35.56,35.5,35.51,30729.0,28.102,28.1336,28.0861,28.094,30729.0
2016-06-15 12:45:00,35.52,35.58,35.5,35.57,30425.0,28.102,28.1494,28.0861,28.1415,30425.0
2016-06-15 12:50:00,35.56,35.62,35.52,35.55,46785.0,28.1336,28.1811,28.102,28.1257,46785.0
2016-06-15 12:55:00,35.54,35.58,35.53,35.55,36876.0,28.1178,28.1494,28.1099,28.1257,36876.0
2016-06-15 13:00:00,35.56,35.58,35.51,35.51,22290.0,28.1336,28.1494,28.094,28.094,22290.0
2016-06-15 13:05:00,35.52,35.53,35.46,35.46,31859.0,28.102,28.1099,28.0545,28.0545,31859.0
2016-06-15 13:10:00,35.46,35.52,35.46,35.48,24645.0,28.0545,28.102,28.0545,28.0703,24645.0
2016-06-15 13:15:00,35.48,35.51,35.43,35.44,30468.0,28.0703,28.094,28.0308,28.0387,30468.0
2016-06-15 13:20:00,35.44,35.51,35.44,35.51,41970.0,28.0387,28.094,28.0387,28.094,41970.0
2016-06-15 13:25:00,35.5,35.51,35.44,35.48,31659.0,28.0861,28.094,28.0387,28.0703,31659.0
2016-06-15 13:30:00,35.47,35.51,35.46,35.48,37939.0,28.0624,28.094,28.0545,28.0703,37939.0
2016-06-15 13:35:00,35.48,35.6,35.47,35.6,40961.0,28.0703,28.1652,28.0624,28.1652,40961.0
2016-06-15 13:40:00,35.61,35.66,35.58,35.6,86808.0,28.1732,28.2127,28.1494,28.1652,86808.0
2016-06-15 13:45:00,35.62,35.72,35.62,35.69,85539.0,28.1811,28.2602,28.1811,28.2365,85539.0
2016-06-15 13:50:00,35.69,35.77,35.68,35.73,54632.0,28.2365,28.2997,28.2285,28.2681,54632.0
2016-06-15 13:55:00,35.73,35.77,35.59,35.63,46102.0,28.2681,28.2997,28.1573,28.189,46102.0
2016-06-15 14:00:00,35.69,36.38,35.64,36.24,263786.0,28.2365,28.7824,28.1969,28.6716,263786.0
2016-06-15 14:05:00,36.25,36.27,36.12,36.13,191393.0,28.6795,28.6953,28.5767,28.5846,191393.0
2016-06-15 14:10:00,36.13,36.22,36.06,36.16,231916.0,28.5846,28.6558,28.5292,28.6083,231916.0
2016-06-15 14:15:00,36.16,36.47,36.16,36.43,198388.0,28.6083,28.8536,28.6083,28.8219,198388.0
2016-06-15 14:20:00,36.43,36.52,36.35,36.49,177452.0,28.8219,28.8931,28.7586,28.8694,177452.0
2016-06-15 14:25:00,36.49,36.71,36.44,36.65,268028.0,28.8694,29.0434,28.8298,28.996,268028.0
2016-06-15 14:30:00,36.64,36.65,36.45,36.52,214994.0,28.9881,28.996,28.8377,28.8931,214994.0
2016-06-15 14:35:00,36.51,36.53,36.32,36.35,169467.0,28.8852,28.901,28.7349,28.7586,169467.0
2016-06-15 14:40:00,36.35,36.47,36.34,36.43,79851.0,28.7586,28.8536,28.7507,28.8219,79851.0
2016-06-15 14:45:00,36.44,36.6,36.42,36.55,144071.0,28.8298,28.9564,28.814,28.9168,144071.0
2016-06-15 14:50:00,36.55,36.58,36.42,36.45,137541.0,28.9168,28.9406,28.814,28.8377,137541.0
2016-06-15 14:55:00,36.45,36.48,36.19,36.25,128967.0,28.8377,28.8615,28.632,28.6795,128967.0
2016-06-15 15:00:00,36.23,36.38,36.22,36.32,106345.0,28.6637,28.7824,28.6558,28.7349,106345.0
2016-06-15 15:05:00,36.33,36.37,36.2,36.24,96705.0,28.7428,28.7744,28.6399,28.6716,96705.0
2016-06-15 15:10:00,36.24,36.4,36.24,36.38,98018.0,28.6716,28.7982,28.6716,28.7824,98018.0
2016-06-15 15:15:00,36.38,36.4,36.33,36.34,73411.0,28.7824,28.7982,28.7428,28.7507,73411.0
2016-06-15 15:20:00,36.36,36.37,36.24,36.29,93474.0,28.7665,28.7744,28.6716,28.7111,93474.0
2016-06-15 15:25:00,36.29,36.35,36.28,36.32,73446.0,28.7111,28.7586,28.7032,28.7349,73446.0
2016-06-15 15:30:00,36.32,36.35,36.29,36.35,119624.0,28.7349,28.7586,28.7111,28.7586,119624.0
2016-06-15 15:35:00,36.35,36.35,36.25,36.28,117353.0,28.7586,28.7586,28.6795,28.7032,117353.0
2016-06-15 15:40:00,36.27,36.27,36.12,36.13,173666.0,28.6953,28.6953,28.5767,28.5846,173666.0
2016-06-15 15:45:00,36.12,36.18,36.08,36.15,177237.0,28.5767,28.6241,28.545,28.6004,177237.0
2016-06-15 15:50:00,36.14,36.2,36.1,36.19,178205.0,28.5925,28.6399,28.5608,28.632,178205.0
2016-06-15 15:55:00,36.19,36.3,36.18,36.26,389617.0,28.632,28.7191,28.6241,28.6874,389617.0
2016-06-16 09:30:00,37.33,37.39,36.73,36.93,373444.0,29.534,29.5814,29.0593,29.2175,373444.0
2016-06-16 09:35:00,36.93,37.1,36.84,36.87,137228.0,29.2175,29.352,29.1463,29.17,137228.0
2016-06-16 09:40:00,36.88,37.01,36.73,36.92,197252.0,29.1779,29.2808,29.0593,29.2096,197252.0
2016-06-16 09:45:00,36.95,36.95,36.82,36.84,180921.0,29.2333,29.2333,29.1305,29.1463,180921.0
2016-06-16 09:50:00,36.83,36.94,36.81,36.84,158191.0,29.1384,29.2254,29.1226,29.1463,158191.0
2016-06-16 09:55:00,36.83,37.0,36.82,36.98,101218.0,29.1384,29.2729,29.1305,29.257,101218.0
2016-06-16 10:00:00,36.98,36.98,36.82,36.84,94058.0,29.257,29.257,29.1305,29.1463,94058.0
2016-06-16 10:05:00,36.84,36.95,36.82,36.83,202830.0,29.1463,29.2333,29.1305,29.1384,202830.0
2016-06-16 10:10:00,36.83,36.84,36.63,36.78,194934.0,29.1384,29.1463,28.9801,29.0988,194934.0
2016-06-16 10:15:00,36.77,36.96,36.74,36.95,198489.0,29.0909,29.2412,29.0672,29.2333,198489.0
2016-06-16 10:20:00,36.96,37.07,36.86,37.04,144461.0,29.2412,29.3283,29.1621,29.3045,144461.0
2016-06-16 10:25:00,37.02,37.06,36.92,37.01,85020.0,29.2887,29.3203,29.2096,29.2808,85020.0
2016-06-16 10:30:00,36.99,37.06,36.95,36.98,76756.0,29.265,29.3203,29.2333,29.257,76756.0
2016-06-16 10:35:00,36.98,37.09,36.95,37.03,90976.0,29.257,29.3441,29.2333,29.2966,90976.0
2016-06-16 10:40:00,37.03,37.04,36.91,36.99,81587.0,29.2966,29.3045,29.2017,29.265,81587.0
2016-06-16 10:45:00,36.99,37.06,36.97,37.03,78941.0,29.265,29.3203,29.2491,29.2966,78941.0
2016-06-16 10:50:00,37.02,37.07,36.92,36.94,58226.0,29.2887,29.3283,29.2096,29.2254,58226.0
2016-06-16 10:55:00,36.94,37.02,36.9,36.98,99578.0,29.2254,29.2887,29.1938,29.257,99578.0
2016-06-16 11:00:00,36.98,37.03,36.91,36.97,68206.0,29.257,29.2966,29.2017,29.2491,68206.0
2016-06-16 11:05:00,36.96,37.02,36.93,36.98,116480.0,29.2412,29.2887,29.2175,29.257,116480.0
2016-06-16 11:10:00,36.98,37.0,36.89,36.91,109032.0,29.257,29.2729,29.1858,29.2017,109032.0
2016-06-16 11:15:00,36.91,36.92,36.82,36.85,113505.0,29.2017,29.2096,29.1305,29.1542,113505.0
2016-06-16 11:20:00,36.85,36.9,36.79,36.87,132105.0,29.1542,29.1938,29.1067,29.17,132105.0
2016-06-16 11:25:00,36.86,37.02,36.86,37.0,110200.0,29.1621,29.2887,29.1621,29.2729,110200.0
2016-06-16 11:30:00,36.99,37.03,36.9,36.95,127434.0,29.265,29.2966,29.1938,29.2333,127434.0
2016-06-16 11:35:00,36.95,36.96,36.84,36.89,78237.0,29.2333,29.2412,29.1463,29.1858,78237.0
2016-06-16 11:40:00,36.89,36.89,36.73,36.76,157528.0,29.1858,29.1858,29.0593,29.083,157528.0
2016-06-16 11:45:00,36.75,36.8,36.68,36.72,127651.0,29.0751,29.1146,29.0197,29.0513,127651.0
2016-06-16 11:50:00,36.72,36.74,36.6,36.62,78387.0,29.0513,29.0672,28.9564,28.9722,78387.0
2016-06-16 11:55:00,36.62,36.64,36.46,36.5,135051.0,28.9722,28.9881,28.8456,28.8773,135051.0
2016-06-16 12:00:00,36.5,36.52,36.45,36.48,134074.0,28.8773,28.8931,28.8377,28.8615,134074.0
2016-06-16 12:05:00,36.48,36.52,36.39,36.52,95799.0,28.8615,28.8931,28.7903,28.8931,95799.0
2016-06-16 12:10:00,36.51,36.67,36.51,36.63,53043.0,28.8852,29.0118,28.8852,28.9801,53043.0
2016-06-16 12:15:00,36.63,36.7,36.57,36.57,56073.0,28.9801,29.0355,28.9327,28.9327,56073.0
2016-06-16 12:20:00,36.58,36.62,36.45,36.54,111144.0,28.9406,28.9722,28.8377,28.9089,111144.0
2016-06-16 12:25:00,36.52,36.61,36.4,36.61,85151.0,28.8931,28.9643,28.7982,28.9643,85151.0
2016-06-16 12:30:00,36.6,36.64,36.53,36.58,48938.0,28.9564,28.9881,28.901,28.9406,48938.0
2016-06-16 12:35:00,36.58,36.61,36.5,36.55,44685.0,28.9406,28.9643,28.8773,28.9168,44685.0
2016-06-16 12:40:00,36.55,36.55,36.48,36.54,52608.0,28.9168,28.9168,28.8615,28.9089,52608.0
2016-06-16 12:45:00,36.53,36.53,36.43,36.48,50677.0,28.901,28.901,28.8219,28.8615,50677.0
2016-06-16 12:50:00,36.49,36.55,36.45,36.54,73436.0,28.8694,28.9168,28.8377,28.9089,73436.0
2016-06-16 12:55:00,36.54,36.55,36.43,36.44,44253.0,28.9089,28.9168,28.8219,28.8298,44253.0
2016-06-16 13:00:00,36.43,36.46,36.29,36.3,60440.0,28.8219,28.8456,28.7111,28.7191,60440.0
2016-06-16 13:05:00,36.3,36.32,36.18,36.26,142181.0,28.7191,28.7349,28.6241,28.6874,142181.0
2016-06-16 13:10:00,36.26,36.27,36.01,36.05,98423.0,28.6874,28.6953,28.4896,28.5213,98423.0
2016-06-16 13:15:00,36.03,36.03,35.86,35.99,117208.0,28.5054,28.5054,28.3709,28.4738,117208.0
2016-06-16 13:20:00,35.98,36.13,35.97,36.03,99298.0,28.4659,28.5846,28.458,28.5054,99298.0
2016-06-16 13:25:00,36.02,36.08,35.9,35.97,129290.0,28.4975,28.545,28.4026,28.458,129290.0
2016-06-16 13:30:00,35.97,36.0,35.76,35.82,79696.0,28.458,28.4817,28.2918,28.3393,79696.0
2016-06-16 13:35:00,35.84,35.97,35.82,35.92,46711.0,28.3551,28.458,28.3393,28.4184,46711.0
2016-06-16 13:40:00,35.93,35.93,35.72,35.75,57830.0,28.4263,28.4263,28.2602,28.2839,57830.0
2016-06-16 13:45:00,35.75,35.75,35.54,35.58,151083.0,28.2839,28.2839,28.1178,28.1494,151083.0
2016-06-16 13:50:00,35.57,35.72,35.51,35.66,108572.0,28.1415,28.2602,28.094,28.2127,108572.0
2016-06-16 13:55:00,35.67,35.69,35.35,35.49,167830.0,28.2206,28.2365,27.9675,28.0782,167830.0
2016-06-16 14:00:00,35.48,35.62,35.43,35.6,120266.0,28.0703,28.1811,28.0308,28.1652,120266.0
2016-06-16 14:05:00,35.6,35.61,35.48,35.48,79991.0,28.1652,28.1732,28.0703,28.0703,79991.0
2016-06-16 14:10:00,35.49,35.72,35.48,35.68,101153.0,28.0782,28.2602,28.0703,28.2285,101153.0
2016-06-16 14:15:00,35.69,35.83,35.68,35.79,97130.0,28.2365,28.3472,28.2285,28.3156,97130.0
2016-06-16 14:20:00,35.79,35.98,35.78,35.95,105938.0,28.3156,28.4659,28.3077,28.4422,105938.0
2016-06-16 14:25:00,35.95,35.99,35.82,35.82,83076.0,28.4422,28.4738,28.3393,28.3393,83076.0
2016-06-16 14:30:00,35.83,35.87,35.73,35.75,87491.0,28.3472,28.3789,28.2681,28.2839,87491.0
2016-06-16 14:35:00,35.76,35.81,35.69,35.8,79405.0,28.2918,28.3314,28.2365,28.3235,79405.0
2016-06-16 14:40:00,35.79,35.83,35.72,35.78,64060.0,28.3156,28.3472,28.2602,28.3077,64060.0
2016-06-16 14:45:00,35.79,35.89,35.74,35.78,93530.0,28.3156,28.3947,28.276,28.3077,93530.0
2016-06-16 14:50:00,35.77,35.85,35.76,35.84,60458.0,28.2997,28.363,28.2918,28.3551,60458.0
2016-06-16 14:55:00,35.84,35.85,35.79,35.8,48603.0,28.3551,28.363,28.3156,28.3235,48603.0
2016-06-16 15:00:00,35.79,35.85,35.74,35.84,93940.0,28.3156,28.363,28.276,28.3551,93940.0
2016-06-16 15:05:00,35.83,35.96,35.8,35.93,72737.0,28.3472,28.4501,28.3235,28.4263,72737.0
2016-06-16 15:10:00,35.94,35.94,35.74,35.74,88555.0,28.4342,28.4342,28.276,28.276,88555.0
2016-06-16 15:15:00,35.75,35.78,35.7,35.74,77025.0,28.2839,28.3077,28.2444,28.276,77025.0
2016-06-16 15:20:00,35.74,35.77,35.66,35.69,139743.0,28.276,28.2997,28.2127,28.2365,139743.0
2016-06-16 15:25:00,35.69,35.69,35.51,35.51,149790.0,28.2365,28.2365,28.094,28.094,149790.0
2016-06-16 15:30:00,35.52,35.68,35.5,35.68,217490.0,28.102,28.2285,28.0861,28.2285,217490.0
2016-06-16 15:35:00,35.69,35.85,35.68,35.84,214004.0,28.2365,28.363,28.2285,28.3551,214004.0
2016-06-16 15:40:00,35.83,35.85,35.62,35.66,166034.0,28.3472,28.363,28.1811,28.2127,166034.0
2016-06-16 15:45:00,35.66,35.74,35.66,35.7,126226.0,28.2127,28.276,28.2127,28.2444,126226.0
2016-06-16 15:50:00,35.7,35.73,35.64,35.65,146362.0,28.2444,28.2681,28.1969,28.2048,146362.0
2016-06-16 15:55:00,35.64,35.68,35.56,35.61,320940.0,28.1969,28.2285,28.1336,28.1732,320940.0
2016-06-17 09:30:00,36.11,36.22,35.99,36.17,563080.0,28.5687,28.6558,28.4738,28.6162,563080.0
2016-06-17 09:35:00,36.15,36.29,36.0,36.08,105679.0,28.6004,28.7111,28.4817,28.545,105679.0
2016-06-17 09:40:00,36.08,36.22,36.06,36.16,161565.0,28.545,28.6558,28.5292,28.6083,161565.0
2016-06-17 09:45:00,36.16,36.21,36.02,36.2,208466.0,28.6083,28.6479,28.4975,28.6399,208466.0
2016-06-17 09:50:00,36.19,36.21,36.09,36.13,178060.0,28.632,28.6479,28.5529,28.5846,178060.0
2016-06-17 09:55:00,36.12,36.21,35.99,36.15,120738.0,28.5767,28.6479,28.4738,28.6004,120738.0
2016-06-17 10:00:00,36.16,36.16,35.97,36.0,101802.0,28.6083,28.6083,28.458,28.4817,101802.0
2016-06-17 10:05:00,36.0,36.2,35.98,36.17,70673.0,28.4817,28.6399,28.4659,28.6162,70673.0
2016-06-17 10:10:00,36.17,36.19,36.01,36.01,112704.0,28.6162,28.632,28.4896,28.4896,112704.0
2016-06-17 10:15:00,36.01,36.09,35.81,35.81,125202.0,28.4896,28.5529,28.3314,28.3314,125202.0
2016-06-17 10:20:00,35.82,35.95,35.81,35.92,151495.0,28.3393,28.4422,28.3314,28.4184,151495.0
2016-06-17 10:25:00,35.91,35.94,35.7,35.73,154384.0,28.4105,28.4342,28.2444,28.2681,154384.0
2016-06-17 10:30:00,35.73,35.73,35.65,35.7,123254.0,28.2681,28.2681,28.2048,28.2444,123254.0
2016-06-17 10:35:00,35.69,35.79,35.68,35.73,68130.0,28.2365,28.3156,28.2285,28.2681,68130.0
2016-06-17 10:40:00,35.73,35.73,35.41,35.47,137179.0,28.2681,28.2681,28.0149,28.0624,137179.0
2016-06-17 10:45:00,35.47,35.57,35.45,35.54,78428.0,28.0624,28.1415,28.0466,28.1178,78428.0
2016-06-17 10:50:00,35.55,35.58,35.45,35.46,70504.0,28.1257,28.1494,28.0466,28.0545,70504.0
2016-06-17 10:55:00,35.47,35.47,35.26,35.27,94171.0,28.0624,28.0624,27.8963,27.9042,94171.0
2016-06-17 11:00:00,35.27,35.33,35.14,35.28,124760.0,27.9042,27.9516,27.8013,27.9121,124760.0
2016-06-17 11:05:00,35.28,35.29,35.17,35.29,59756.0,27.9121,27.92,27.8251,27.92,59756.0
2016-06-17 11:10:00,35.28,35.42,35.25,35.37,80088.0,27.9121,28.0228,27.8883,27.9833,80088.0
2016-06-17 11:15:00,35.37,35.46,35.2,35.23,151778.0,27.9833,28.0545,27.8488,27.8725,151778.0
2016-06-17 11:20:00,35.22,35.3,35.16,35.17,70975.0,27.8646,27.9279,27.8171,27.8251,70975.0
2016-06-17 11:25:00,35.17,35.28,35.17,35.19,190076.0,27.8251,27.9121,27.8251,27.8409,190076.0
2016-06-17 11:30:00,35.2,35.39,35.2,35.36,77148.0,27.8488,27.9991,27.8488,27.9754,77148.0
2016-06-17 11:35:00,35.35,35.36,35.27,35.3,48455.0,27.9675,27.9754,27.9042,27.9279,48455.0
2016-06-17 11:40:00,35.3,35.36,35.26,35.31,45566.0,27.9279,27.9754,27.8963,27.9358,45566.0
2016-06-17 11:45:00,35.31,35.34,35.27,35.27,53107.0,27.9358,27.9595,27.9042,27.9042,53107.0
2016-06-17 11:50:00,35.27,35.27,35.17,35.23,73964.0,27.9042,27.9042,27.8251,27.8725,73964.0
2016-06-17 11:55:00,35.23,35.27,35.2,35.25,67339.0,27.8725,27.9042,27.8488,27.8883,67339.0
2016-06-17 12:00:00,35.24,35.28,35.21,35.28,49909.0,27.8804,27.9121,27.8567,27.9121,49909.0
2016-06-17 12:05:00,35.27,35.3,35.2,35.3,54059.0,27.9042,27.9279,27.8488,27.9279,54059.0
2016-06-17 12:10:00,35.3,35.36,35.27,35.28,47344.0,27.9279,27.9754,27.9042,27.9121,47344.0
2016-06-17 12:15:00,35.28,35.34,35.26,35.31,42984.0,27.9121,27.9595,27.8963,27.9358,42984.0
2016-06-17 12:20:00,35.31,35.4,35.3,35.39,76581.0,27.9358,28.007,27.9279,27.9991,76581.0
2016-06-17 12:25:00,35.39,35.47,35.36,35.39,82262.0,27.9991,28.0624,27.9754,27.9991,82262.0
2016-06-17 12:30:00,35.4,35.43,35.37,35.39,24336.0,28.007,28.0308,27.9833,27.9991,24336.0
2016-06-17 12:35:00,35.38,35.48,35.38,35.48,49421.0,27.9912,28.0703,27.9912,28.0703,49421.0
2016-06-17 12:40:00,35.48,35.54,35.45,35.47,62163.0,28.0703,28.1178,28.0466,28.0624,62163.0
2016-06-17 12:45:00,35.47,35.52,35.45,35.48,31935.0,28.0624,28.102,28.0466,28.0703,31935.0
2016-06-17 12:50:00,35.48,35.55,35.47,35.52,24840.0,28.0703,28.1257,28.0624,28.102,24840.0
2016-06-17 12:55:00,35.53,35.54,35.45,35.52,51734.0,28.1099,28.1178,28.0466,28.102,51734.0
2016-06-17 13:00:00,35.52,35.54,35.49,35.54,65998.0,28.102,28.1178,28.0782,28.1178,65998.0
2016-06-17 13:05:00,35.54,35.58,35.54,35.56,35685.0,28.1178,28.1494,28.1178,28.1336,35685.0
2016-06-17 13:10:00,35.56,35.57,35.42,35.43,69764.0,28.1336,28.1415,28.0228,28.0308,69764.0
2016-06-17 13:15:00,35.43,35.48,35.42,35.45,63704.0,28.0308,28.0703,28.0228,28.0466,63704.0
2016-06-17 13:20:00,35.45,35.49,35.4,35.49,48361.0,28.0466,28.0782,28.007,28.0782,48361.0
2016-06-17 13:25:00,35.49,35.62,35.48,35.59,82774.0,28.0782,28.1811,28.0703,28.1573,82774.0
2016-06-17 13:30:00,35.6,35.78,35.6,35.75,122299.0,28.1652,28.3077,28.1652,28.2839,122299.0
2016-06-17 13:35:00,35.74,35.75,35.69,35.73,63073.0,28.276,28.2839,28.2365,28.2681,63073.0
2016-06-17 13:40:00,35.74,35.75,35.65,35.73,59861.0,28.276,28.2839,28.2048,28.2681,59861.0
2016-06-17 13:45:00,35.74,35.79,35.7,35.78,52048.0,28.276,28.3156,28.2444,28.3077,52048.0
2016-06-17 13:50:00,35.79,35.86,35.78,35.83,63419.0,28.3156,28.3709,28.3077,28.3472,63419.0
2016-06-17 13:55:00,35.83,35.91,35.8,35.87,107979.0,28.3472,28.4105,28.3235,28.3789,107979.0
2016-06-17 14:00:00,35.87,35.92,35.82,35.86,111816.0,28.3789,28.4184,28.3393,28.3709,111816.0
2016-06-17 14:05:00,35.84,35.88,35.82,35.87,44033.0,28.3551,28.3868,28.3393,28.3789,44033.0
2016-06-17 14:10:00,35.87,35.88,35.78,35.84,57812.0,28.3789,28.3868,28.3077,28.3551,57812.0
2016-06-17 14:15:00,35.84,35.9,35.78,35.8,65852.0,28.3551,28.4026,28.3077,28.3235,65852.0
2016-06-17 14:20:00,35.81,35.89,35.78,35.84,50230.0,28.3314,28.3947,28.3077,28.3551,50230.0
2016-06-17 14:25:00,35.84,35.89,35.79,35.88,55327.0,28.3551,28.3947,28.3156,28.3868,55327.0
2016-06-17 14:30:00,35.88,35.94,35.85,35.86,76400.0,28.3868,28.4342,28.363,28.3709,76400.0
2016-06-17 14:35:00,35.86,35.9,35.81,35.82,54319.0,28.3709,28.4026,28.3314,28.3393,54319.0
2016-06-17 14:40:00,35.81,35.86,35.79,35.79,54234.0,28.3314,28.3709,28.3156,28.3156,54234.0
2016-06-17 14:45:00,35.79,35.79,35.67,35.68,60932.0,28.3156,28.3156,28.2206,28.2285,60932.0
2016-06-17 14:50:00,35.68,35.69,35.56,35.56,81876.0,28.2285,28.2365,28.1336,28.1336,81876.0
2016-06-17 14:55:00,35.56,35.63,35.55,35.61,89385.0,28.1336,28.189,28.1257,28.1732,89385.0
2016-06-17 15:00:00,35.61,35.64,35.57,35.63,92839.0,28.1732,28.1969,28.1415,28.189,92839.0
2016-06-17 15:05:00,35.62,35.63,35.55,35.55,64260.0,28.1811,28.189,28.1257,28.1257,64260.0
2016-06-17 15:10:00,35.56,35.65,35.55,35.65,138588.0,28.1336,28.2048,28.1257,28.2048,138588.0
2016-06-17 15:15:00,35.65,35.65,35.58,35.62,75074.0,28.2048,28.2048,28.1494,28.1811,75074.0
2016-06-17 15:20:00,35.62,35.71,35.62,35.63,101090.0,28.1811,28.2523,28.1811,28.189,101090.0
2016-06-17 15:25:00,35.64,35.68,35.62,35.65,74793.0,28.1969,28.2285,28.1811,28.2048,74793.0
2016-06-17 15:30:00,35.65,35.7,35.59,35.61,116633.0,28.2048,28.2444,28.1573,28.1732,116633.0
2016-06-17 15:35:00,35.61,35.65,35.57,35.59,95513.0,28.1732,28.2048,28.1415,28.1573,95513.0
2016-06-17 15:40:00,35.59,35.69,35.56,35.6,260134.0,28.1573,28.2365,28.1336,28.1652,260134.0
2016-06-17 15:45:00,35.58,35.74,35.54,35.69,318816.0,28.1494,28.276,28.1178,28.2365,318816.0
2016-06-17 15:50:00,35.68,35.78,35.65,35.67,393045.0,28.2285,28.3077,28.2048,28.2206,393045.0
2016-06-17 15:55:00,35.67,35.7,35.63,35.66,550691.0,28.2206,28.2444,28.189,28.2127,550691.0
2016-06-20 09:30:00,34.69,34.94,34.54,34.86,307456.0,27.4453,27.6431,27.3266,27.5798,307456.0
2016-06-20 09:35:00,34.86,35.1,34.85,34.93,153340.0,27.5798,27.7697,27.5719,27.6352,153340.0
2016-06-20 09:40:00,34.94,34.97,34.7,34.78,437254.0,27.6431,27.6668,27.4532,27.5165,437254.0
2016-06-20 09:45:00,34.77,34.79,34.6,34.61,334860.0,27.5086,27.5244,27.3741,27.382,334860.0
2016-06-20 09:50:00,34.61,34.74,34.6,34.65,183885.0,27.382,27.4849,27.3741,27.4136,183885.0
2016-06-20 09:55:00,34.66,34.75,34.63,34.73,128136.0,27.4216,27.4928,27.3978,27.4769,128136.0
2016-06-20 10:00:00,34.74,34.84,34.71,34.78,159594.0,27.4849,27.564,27.4611,27.5165,159594.0
2016-06-20 10:05:00,34.78,34.88,34.72,34.87,121606.0,27.5165,27.5956,27.469,27.5877,121606.0
2016-06-20 10:10:00,34.87,35.02,34.84,34.96,102460.0,27.5877,27.7064,27.564,27.6589,102460.0
2016-06-20 10:15:00,34.97,35.07,34.91,34.94,152419.0,27.6668,27.7459,27.6193,27.6431,152419.0
2016-06-20 10:20:00,34.93,34.94,34.81,34.87,155208.0,27.6352,27.6431,27.5402,27.5877,155208.0
2016-06-20 10:25:00,34.87,34.87,34.69,34.74,103918.0,27.5877,27.5877,27.4453,27.4849,103918.0
2016-06-20 10:30:00,34.74,34.78,34.62,34.67,162481.0,27.4849,27.5165,27.3899,27.4295,162481.0
2016-06-20 10:35:00,34.67,34.73,34.65,34.73,102835.0,27.4295,27.4769,27.4136,27.4769,102835.0
2016-06-20 10:40:00,34.73,34.81,34.65,34.78,143257.0,27.4769,27.5402,27.4136,27.5165,143257.0
2016-06-20 10:45:00,34.78,34.99,34.78,34.95,149116.0,27.5165,27.6826,27.5165,27.651,149116.0
2016-06-20 10:50:00,34.96,35.03,34.91,34.94,122411.0,27.6589,27.7143,27.6193,27.6431,122411.0
2016-06-20 10:55:00,34.94,35.01,34.86,34.97,103190.0,27.6431,27.6985,27.5798,27.6668,103190.0
2016-06-20 11:00:00,34.98,35.06,34.89,34.93,103087.0,27.6747,27.738,27.6035,27.6352,103087.0
2016-06-20 11:05:00,34.93,35.0,34.89,34.91,102579.0,27.6352,27.6906,27.6035,27.6193,102579.0
2016-06-20 11:10:00,34.9,34.92,34.85,34.88,80706.0,27.6114,27.6273,27.5719,27.5956,80706.0
2016-06-20 11:15:00,34.88,35.02,34.88,34.97,136382.0,27.5956,27.7064,27.5956,27.6668,136382.0
2016-06-20 11:20:00,34.97,35.08,34.93,35.08,62039.0,27.6668,27.7538,27.6352,27.7538,62039.0
2016-06-20 11:25:00,35.08,35.14,35.03,35.12,86318.0,27.7538,27.8013,27.7143,27.7855,86318.0
2016-06-20 11:30:00,35.12,35.19,35.07,35.19,100508.0,27.7855,27.8409,27.7459,27.8409,100508.0
2016-06-20 11:35:00,35.19,35.27,35.14,35.17,62027.0,27.8409,27.9042,27.8013,27.8251,62027.0
2016-06-20 11:40:00,35.17,35.28,35.17,35.27,34591.0,27.8251,27.9121,27.8251,27.9042,34591.0
2016-06-20 11:45:00,35.27,35.32,35.23,35.3,57681.0,27.9042,27.9437,27.8725,27.9279,57681.0
2016-06-20 11:50:00,35.3,35.4,35.21,35.26,82690.0,27.9279,28.007,27.8567,27.8963,82690.0
2016-06-20 11:55:00,35.26,35.27,35.18,35.18,30595.0,27.8963,27.9042,27.833,27.833,30595.0
2016-06-20 12:00:00,35.18,35.2,35.11,35.14,71080.0,27.833,27.8488,27.7776,27.8013,71080.0
2016-06-20 12:05:00,35.14,35.14,35.01,35.02,76643.0,27.8013,27.8013,27.6985,27.7064,76643.0
2016-06-20 12:10:00,35.02,35.14,35.02,35.14,58146.0,27.7064,27.8013,27.7064,27.8013,58146.0
2016-06-20 12:15:00,35.14,35.23,35.12,35.14,67610.0,27.8013,27.8725,27.7855,27.8013,67610.0
2016-06-20 12:20:00,35.14,35.15,35.07,35.1,31071.0,27.8013,27.8092,27.7459,27.7697,31071.0
2016-06-20 12:25:00,35.12,35.12,35.03,35.08,49762.0,27.7855,27.7855,27.7143,27.7538,49762.0
2016-06-20 12:30:00,35.08,35.17,35.07,35.12,42129.0,27.7538,27.8251,27.7459,27.7855,42129.0
2016-06-20 12:35:00,35.11,35.14,35.08,35.13,38148.0,27.7776,27.8013,27.7538,27.7934,38148.0
2016-06-20 12:40:00,35.12,35.15,35.08,35.08,32027.0,27.7855,27.8092,27.7538,27.7538,32027.0
2016-06-20 12:45:00,35.08,35.22,35.08,35.21,49168.0,27.7538,27.8646,27.7538,27.8567,49168.0
2016-06-20 12:50:00,35.21,35.21,35.14,35.18,33765.0,27.8567,27.8567,27.8013,27.833,33765.0
2016-06-20 12:55:00,35.18,35.28,35.18,35.27,55304.0,27.833,27.9121,27.833,27.9042,55304.0
2016-06-20 13:00:00,35.27,35.29,35.21,35.28,39583.0,27.9042,27.92,27.8567,27.9121,39583.0
2016-06-20 13:05:00,35.28,35.29,35.2,35.23,51733.0,27.9121,27.92,27.8488,27.8725,51733.0
2016-06-20 13:10:00,35.23,35.31,35.22,35.26,52395.0,27.8725,27.9358,27.8646,27.8963,52395.0
2016-06-20 13:15:00,35.26,35.31,35.2,35.3,43985.0,27.8963,27.9358,27.8488,27.9279,43985.0
2016-06-20 13:20:00,35.3,35.31,35.24,35.27,43831.0,27.9279,27.9358,27.8804,27.9042,43831.0
2016-06-20 13:25:00,35.27,35.36,35.26,35.34,57502.0,27.9042,27.9754,27.8963,27.9595,57502.0
2016-06-20 13:30:00,35.34,35.38,35.28,35.3,74823.0,27.9595,27.9912,27.9121,27.9279,74823.0
2016-06-20 13:35:00,35.29,35.38,35.29,35.38,35593.0,27.92,27.9912,27.92,27.9912,35593.0
2016-06-20 13:40:00,35.37,35.38,35.33,35.33,31490.0,27.9833,27.9912,27.9516,27.9516,31490.0
2016-06-20 13:45:00,35.32,35.35,35.25,35.25,38164.0,27.9437,27.9675,27.8883,27.8883,38164.0
2016-06-20 13:50:00,35.25,35.31,35.2,35.29,54760.0,27.8883,27.9358,27.8488,27.92,54760.0
2016-06-20 13:55:00,35.29,35.36,35.26,35.33,65779.0,27.92,27.9754,27.8963,27.9516,65779.0
2016-06-20 14:00:00,35.33,35.35,35.29,35.32,48920.0,27.9516,27.9675,27.92,27.9437,48920.0
2016-06-20 14:05:00,35.31,35.35,35.25,35.28,61392.0,27.9358,27.9675,27.8883,27.9121,61392.0
2016-06-20 14:10:00,35.28,35.29,35.21,35.27,67237.0,27.9121,27.92,27.8567,27.9042,67237.0
2016-06-20 14:15:00,35.28,35.35,35.25,35.34,46892.0,27.9121,27.9675,27.8883,27.9595,46892.0
2016-06-20 14:20:00,35.34,35.43,35.32,35.41,67080.0,27.9595,28.0308,27.9437,28.0149,67080.0
2016-06-20 14:25:00,35.41,35.49,35.4,35.48,71469.0,28.0149,28.0782,28.007,28.0703,71469.0
2016-06-20 14:30:00,35.48,35.49,35.36,35.4,78401.0,28.0703,28.0782,27.9754,28.007,78401.0
2016-06-20 14:35:00,35.41,35.44,35.37,35.4,42561.0,28.0149,28.0387,27.9833,28.007,42561.0
2016-06-20 14:40:00,35.4,35.42,35.35,35.39,54652.0,28.007,28.0228,27.9675,27.9991,54652.0
2016-06-20 14:45:00,35.39,35.39,35.33,35.35,46111.0,27.9991,27.9991,27.9516,27.9675,46111.0
2016-06-20 14:50:00,35.34,35.39,35.33,35.34,44069.0,27.9595,27.9991,27.9516,27.9595,44069.0
2016-06-20 14:55:00,35.35,35.37,35.3,35.31,71795.0,27.9675,27.9833,27.9279,27.9358,71795.0
2016-06-20 15:00:00,35.32,35.36,35.29,35.3,69854.0,27.9437,27.9754,27.92,27.9279,69854.0
2016-06-20 15:05:00,35.31,35.35,35.28,35.3,61616.0,27.9358,27.9675,27.9121,27.9279,61616.0
2016-06-20 15:10:00,35.29,35.3,35.18,35.18,59107.0,27.92,27.9279,27.833,27.833,59107.0
2016-06-20 15:15:00,35.19,35.22,35.17,35.2,76090.0,27.8409,27.8646,27.8251,27.8488,76090.0
2016-06-20 15:20:00,35.2,35.25,35.18,35.24,84133.0,27.8488,27.8883,27.833,27.8804,84133.0
2016-06-20 15:25:00,35.25,35.28,35.23,35.26,70438.0,27.8883,27.9121,27.8725,27.8963,70438.0
2016-06-20 15:30:00,35.26,35.27,35.21,35.24,70177.0,27.8963,27.9042,27.8567,27.8804,70177.0
2016-06-20 15:35:00,35.24,35.38,35.24,35.38,142471.0,27.8804,27.9912,27.8804,27.9912,142471.0
2016-06-20 15:40:00,35.37,35.45,35.36,35.45,110444.0,27.9833,28.0466,27.9754,28.0466,110444.0
2016-06-20 15:45:00,35.45,35.45,35.31,35.32,158204.0,28.0466,28.0466,27.9358,27.9437,158204.0
2016-06-20 15:50:00,35.33,35.33,35.28,35.28,167904.0,27.9516,27.9516,27.9121,27.9121,167904.0
2016-06-20 15:55:00,35.29,35.34,35.28,35.33,250009.0,27.92,27.9595,27.9121,27.9516,250009.0
2016-06-21 09:30:00,34.58,34.74,34.29,34.71,290472.0,27.3583,27.4849,27.1288,27.4611,290472.0
2016-06-21 09:35:00,34.73,34.88,34.66,34.85,188891.0,27.4769,27.5956,27.4216,27.5719,188891.0
2016-06-21 09:40:00,34.86,34.97,34.71,34.75,129557.0,27.5798,27.6668,27.4611,27.4928,129557.0
2016-06-21 09:45:00,34.75,34.95,34.74,34.95,100222.0,27.4928,27.651,27.4849,27.651,100222.0
2016-06-21 09:50:00,34.96,35.05,34.86,35.01,106364.0,27.6589,27.7301,27.5798,27.6985,106364.0
2016-06-21 09:55:00,35.01,35.01,34.84,34.9,49471.0,27.6985,27.6985,27.564,27.6114,49471.0
2016-06-21 10:00:00,34.91,35.03,34.9,34.95,94743.0,27.6193,27.7143,27.6114,27.651,94743.0
2016-06-21 10:05:00,34.95,35.0,34.85,34.97,134314.0,27.651,27.6906,27.5719,27.6668,134314.0
2016-06-21 10:10:00,34.97,35.04,34.92,35.01,138139.0,27.6668,27.7222,27.6273,27.6985,138139.0
2016-06-21 10:15:00,35.0,35.0,34.76,34.77,85323.0,27.6906,27.6906,27.5007,27.5086,85323.0
2016-06-21 10:20:00,34.78,34.98,34.73,34.93,99122.0,27.5165,27.6747,27.4769,27.6352,99122.0
2016-06-21 10:25:00,34.92,34.93,34.84,34.9,75920.0,27.6273,27.6352,27.564,27.6114,75920.0
2016-06-21 10:30:00,34.89,35.05,34.87,35.03,96189.0,27.6035,27.7301,27.5877,27.7143,96189.0
2016-06-21 10:35:00,35.03,35.04,34.91,35.0,49324.0,27.7143,27.7222,27.6193,27.6906,49324.0
2016-06-21 10:40:00,35.0,35.0,34.9,34.9,51133.0,27.6906,27.6906,27.6114,27.6114,51133.0
2016-06-21 10:45:00,34.9,34.95,34.86,34.89,36310.0,27.6114,27.651,27.5798,27.6035,36310.0
2016-06-21 10:50:00,34.89,34.92,34.85,34.86,49574.0,27.6035,27.6273,27.5719,27.5798,49574.0
2016-06-21 10:55:00,34.86,34.94,34.81,34.9,73171.0,27.5798,27.6431,27.5402,27.6114,73171.0
2016-06-21 11:00:00,34.9,34.97,34.87,34.9,94041.0,27.6114,27.6668,27.5877,27.6114,94041.0
2016-06-21 11:05:00,34.9,35.03,34.89,34.94,99013.0,27.6114,27.7143,27.6035,27.6431,99013.0
2016-06-21 11:10:00,34.94,35.05,34.94,35.01,49997.0,27.6431,27.7301,27.6431,27.6985,49997.0
2016-06-21 11:15:00,35.01,35.11,34.96,35.11,80588.0,27.6985,27.7776,27.6589,27.7776,80588.0
2016-06-21 11:20:00,35.11,35.16,35.02,35.03,75394.0,27.7776,27.8171,27.7064,27.7143,75394.0
2016-06-21 11:25:00,35.02,35.15,35.02,35.11,50858.0,27.7064,27.8092,27.7064,27.7776,50858.0
2016-06-21 11:30:00,35.1,35.21,35.09,35.2,62594.0,27.7697,27.8567,27.7618,27.8488,62594.0
2016-06-21 11:35:00,35.2,35.22,35.15,35.15,51874.0,27.8488,27.8646,27.8092,27.8092,51874.0
2016-06-21 11:40:00,35.14,35.19,35.04,35.08,66348.0,27.8013,27.8409,27.7222,27.7538,66348.0
2016-06-21 11:45:00,35.07,35.09,34.96,34.96,28193.0,27.7459,27.7618,27.6589,27.6589,28193.0
2016-06-21 11:50:00,34.97,35.01,34.94,34.97,31589.0,27.6668,27.6985,27.6431,27.6668,31589.0
2016-06-21 11:55:00,34.98,35.0,34.95,34.96,37718.0,27.6747,27.6906,27.651,27.6589,37718.0
2016-06-21 12:00:00,34.96,35.08,34.94,35.07,49057.0,27.6589,27.7538,27.6431,27.7459,49057.0
2016-06-21 12:05:00,35.07,35.12,35.04,35.06,41274.0,27.7459,27.7855,27.7222,27.738,41274.0
2016-06-21 12:10:00,35.06,35.07,34.97,35.0,28964.0,27.738,27.7459,27.6668,27.6906,28964.0
2016-06-21 12:15:00,35.0,35.03,34.88,34.89,78407.0,27.6906,27.7143,27.5956,27.6035,78407.0
2016-06-21 12:20:00,34.89,34.96,34.89,34.95,33066.0,27.6035,27.6589,27.6035,27.651,33066.0
2016-06-21 12:25:00,34.94,34.97,34.9,34.92,30773.0,27.6431,27.6668,27.6114,27.6273,30773.0
2016-06-21 12:30:00,34.91,34.96,34.88,34.88,36965.0,27.6193,27.6589,27.5956,27.5956,36965.0
2016-06-21 12:35:00,34.87,34.96,34.84,34.93,26839.0,27.5877,27.6589,27.564,27.6352,26839.0
2016-06-21 12:40:00,34.93,34.98,34.92,34.92,25125.0,27.6352,27.6747,27.6273,27.6273,25125.0
2016-06-21 12:45:00,34.92,35.0,34.91,34.99,18600.0,27.6273,27.6906,27.6193,27.6826,18600.0
2016-06-21 12:50:00,34.98,34.99,34.94,34.95,24007.0,27.6747,27.6826,27.6431,27.651,24007.0
2016-06-21 12:55:00,34.97,34.98,34.93,34.96,25893.0,27.6668,27.6747,27.6352,27.6589,25893.0
2016-06-21 13:00:00,34.96,35.05,34.96,35.01,48873.0,27.6589,27.7301,27.6589,27.6985,48873.0
2016-06-21 13:05:00,35.02,35.07,35.02,35.06,16047.0,27.7064,27.7459,27.7064,27.738,16047.0
2016-06-21 13:10:00,35.07,35.08,34.98,35.03,34535.0,27.7459,27.7538,27.6747,27.7143,34535.0
2016-06-21 13:15:00,35.02,35.02,34.96,34.99,23650.0,27.7064,27.7064,27.6589,27.6826,23650.0
2016-06-21 13:20:00,34.99,35.08,34.98,35.05,53924.0,27.6826,27.7538,27.6747,27.7301,53924.0
2016-06-21 13:25:00,35.06,35.12,35.03,35.1,24228.0,27.738,27.7855,27.7143,27.7697,24228.0
2016-06-21 13:30:00,35.1,35.1,35.05,35.07,22520.0,27.7697,27.7697,27.7301,27.7459,22520.0
2016-06-21 13:35:00,35.07,35.08,35.02,35.07,24802.0,27.7459,27.7538,27.7064,27.7459,24802.0
2016-06-21 13:40:00,35.07,35.11,35.06,35.07,23770.0,27.7459,27.7776,27.738,27.7459,23770.0
2016-06-21 13:45:00,35.08,35.11,35.06,35.06,22063.0,27.7538,27.7776,27.738,27.738,22063.0
2016-06-21 13:50:00,35.06,35.07,34.97,34.98,31537.0,27.738,27.7459,27.6668,27.6747,31537.0
2016-06-21 13:55:00,34.99,35.01,34.97,34.97,28229.0,27.6826,27.6985,27.6668,27.6668,28229.0
2016-06-21 14:00:00,34.97,34.99,34.92,34.97,66194.0,27.6668,27.6826,27.6273,27.6668,66194.0
2016-06-21 14:05:00,34.97,35.03,34.96,35.02,39268.0,27.6668,27.7143,27.6589,27.7064,39268.0
2016-06-21 14:10:00,35.02,35.04,34.96,34.98,38186.0,27.7064,27.7222,27.6589,27.6747,38186.0
2016-06-21 14:15:00,34.98,34.99,34.93,34.97,21904.0,27.6747,27.6826,27.6352,27.6668,21904.0
2016-06-21 14:20:00,34.97,34.99,34.96,34.98,24271.0,27.6668,27.6826,27.6589,27.6747,24271.0
2016-06-21 14:25:00,34.98,35.02,34.96,34.99,24380.0,27.6747,27.7064,27.6589,27.6826,24380.0
2016-06-21 14:30:00,34.99,35.0,34.96,34.98,28451.0,27.6826,27.6906,27.6589,27.6747,28451.0
2016-06-21 14:35:00,34.99,35.0,34.93,34.94,56350.0,27.6826,27.6906,27.6352,27.6431,56350.0
2016-06-21 14:40:00,34.93,34.95,34.89,34.94,99960.0,27.6352,27.651,27.6035,27.6431,99960.0
2016-06-21 14:45:00,34.94,34.97,34.91,34.96,34117.0,27.6431,27.6668,27.6193,27.6589,34117.0
2016-06-21 14:50:00,34.95,34.98,34.93,34.98,22019.0,27.651,27.6747,27.6352,27.6747,22019.0
2016-06-21 14:55:00,34.99,35.07,34.98,35.01,66838.0,27.6826,27.7459,27.6747,27.6985,66838.0
2016-06-21 15:00:00,35.01,35.04,34.99,35.01,28073.0,27.6985,27.7222,27.6826,27.6985,28073.0
2016-06-21 15:05:00,35.01,35.04,34.93,34.95,57194.0,27.6985,27.7222,27.6352,27.651,57194.0
2016-06-21 15:10:00,34.95,34.97,34.87,34.87,32766.0,27.651,27.6668,27.5877,27.5877,32766.0
2016-06-21 15:15:00,34.87,34.89,34.81,34.83,69538.0,27.5877,27.6035,27.5402,27.5561,69538.0
2016-06-21 15:20:00,34.83,34.86,34.8,34.8,44465.0,27.5561,27.5798,27.5323,27.5323,44465.0
2016-06-21 15:25:00,34.8,34.9,34.78,34.88,76063.0,27.5323,27.6114,27.5165,27.5956,76063.0
2016-06-21 15:30:00,34.88,34.91,34.86,34.88,60724.0,27.5956,27.6193,27.5798,27.5956,60724.0
2016-06-21 15:35:00,34.88,34.91,34.85,34.91,81146.0,27.5956,27.6193,27.5719,27.6193,81146.0
2016-06-21 15:40:00,34.9,34.91,34.82,34.86,95111.0,27.6114,27.6193,27.5481,27.5798,95111.0
2016-06-21 15:45:00,34.87,34.87,34.81,34.83,129431.0,27.5877,27.5877,27.5402,27.5561,129431.0
2016-06-21 15:50:00,34.83,34.87,34.82,34.87,84427.0,27.5561,27.5877,27.5481,27.5877,84427.0
2016-06-21 15:55:00,34.87,34.88,34.8,34.82,241702.0,27.5877,27.5956,27.5323,27.5481,241702.0
2016-06-22 09:30:00,34.75,35.02,34.75,34.98,140864.0,27.4928,27.7064,27.4928,27.6747,140864.0
2016-06-22 09:35:00,34.97,34.98,34.71,34.91,93121.0,27.6668,27.6747,27.4611,27.6193,93121.0
2016-06-22 09:40:00,34.89,34.93,34.78,34.86,69416.0,27.6035,27.6352,27.5165,27.5798,69416.0
2016-06-22 09:45:00,34.85,34.93,34.82,34.84,76758.0,27.5719,27.6352,27.5481,27.564,76758.0
2016-06-22 09:50:00,34.83,34.95,34.81,34.95,72667.0,27.5561,27.651,27.5402,27.651,72667.0
2016-06-22 09:55:00,34.95,35.02,34.9,34.91,83918.0,27.651,27.7064,27.6114,27.6193,83918.0
2016-06-22 10:00:00,34.91,34.93,34.83,34.87,63845.0,27.6193,27.6352,27.5561,27.5877,63845.0
2016-06-22 10:05:00,34.87,34.9,34.74,34.8,101192.0,27.5877,27.6114,27.4849,27.5323,101192.0
2016-06-22 10:10:00,34.8,34.84,34.73,34.76,77082.0,27.5323,27.564,27.4769,27.5007,77082.0
2016-06-22 10:15:00,34.76,34.83,34.72,34.81,63012.0,27.5007,27.5561,27.469,27.5402,63012.0
2016-06-22 10:20:00,34.81,34.86,34.7,34.74,80260.0,27.5402,27.5798,27.4532,27.4849,80260.0
2016-06-22 10:25:00,34.73,34.81,34.68,34.73,71101.0,27.4769,27.5402,27.4374,27.4769,71101.0
2016-06-22 10:30:00,34.73,34.73,34.59,34.63,109406.0,27.4769,27.4769,27.3662,27.3978,109406.0
2016-06-22 10:35:00,34.63,34.63,34.49,34.58,73390.0,27.3978,27.3978,27.2871,27.3583,73390.0
2016-06-22 10:40:00,34.58,34.65,34.56,34.58,56517.0,27.3583,27.4136,27.3424,27.3583,56517.0
2016-06-22 10:45:00,34.59,34.62,34.51,34.54,105935.0,27.3662,27.3899,27.3029,27.3266,105935.0
2016-06-22 10:50:00,34.55,34.69,34.53,34.69,50094.0,27.3345,27.4453,27.3187,27.4453,50094.0
2016-06-22 10:55:00,34.69,34.77,34.66,34.67,55452.0,27.4453,27.5086,27.4216,27.4295,55452.0
2016-06-22 11:00:00,34.69,34.75,34.61,34.73,70319.0,27.4453,27.4928,27.382,27.4769,70319.0
2016-06-22 11:05:00,34.73,34.82,34.69,34.75,74287.0,27.4769,27.5481,27.4453,27.4928,74287.0
2016-06-22 11:10:00,34.76,34.78,34.72,34.72,27740.0,27.5007,27.5165,27.469,27.469,27740.0
2016-06-22 11:15:00,34.71,34.74,34.69,34.72,32935.0,27.4611,27.4849,27.4453,27.469,32935.0
2016-06-22 11:20:00,34.71,34.76,34.64,34.7,67376.0,27.4611,27.5007,27.4057,27.4532,67376.0
2016-06-22 11:25:00,34.71,34.74,34.69,34.72,44384.0,27.4611,27.4849,27.4453,27.469,44384.0
2016-06-22 11:30:00,34.72,34.82,34.7,34.81,112627.0,27.469,27.5481,27.4532,27.5402,112627.0
2016-06-22 11:35:00,34.8,34.87,34.76,34.77,74684.0,27.5323,27.5877,27.5007,27.5086,74684.0
2016-06-22 11:40:00,34.76,34.9,34.76,34.84,43600.0,27.5007,27.6114,27.5007,27.564,43600.0
2016-06-22 11:45:00,34.84,34.84,34.71,34.78,53765.0,27.564,27.564,27.4611,27.5165,53765.0
2016-06-22 11:50:00,34.78,34.86,34.74,34.84,45161.0,27.5165,27.5798,27.4849,27.564,45161.0
2016-06-22 11:55:00,34.85,34.86,34.76,34.79,53116.0,27.5719,27.5798,27.5007,27.5244,53116.0
2016-06-22 12:00:00,34.8,34.95,34.8,34.95,45074.0,27.5323,27.651,27.5323,27.651,45074.0
2016-06-22 12:05:00,34.96,35.0,34.94,34.98,49520.0,27.6589,27.6906,27.6431,27.6747,49520.0
2016-06-22 12:10:00,34.99,35.0,34.91,34.92,53972.0,27.6826,27.6906,27.6193,27.6273,53972.0
2016-06-22 12:15:00,34.91,34.96,34.9,34.94,34321.0,27.6193,27.6589,27.6114,27.6431,34321.0
2016-06-22 12:20:00,34.94,34.96,34.88,34.92,40182.0,27.6431,27.6589,27.5956,27.6273,40182.0
2016-06-22 12:25:00,34.93,34.96,34.92,34.94,33561.0,27.6352,27.6589,27.6273,27.6431,33561.0
2016-06-22 12:30:00,34.95,34.98,34.93,34.95,42900.0,27.651,27.6747,27.6352,27.651,42900.0
2016-06-22 12:35:00,34.95,34.95,34.9,34.93,57636.0,27.651,27.651,27.6114,27.6352,57636.0
2016-06-22 12:40:00,34.92,34.95,34.9,34.94,68319.0,27.6273,27.651,27.6114,27.6431,68319.0
2016-06-22 12:45:00,34.93,34.95,34.91,34.92,27431.0,27.6352,27.651,27.6193,27.6273,27431.0
2016-06-22 12:50:00,34.92,35.0,34.92,34.97,49153.0,27.6273,27.6906,27.6273,27.6668,49153.0
2016-06-22 12:55:00,34.97,34.98,34.92,34.93,20784.0,27.6668,27.6747,27.6273,27.6352,20784.0
2016-06-22 13:00:00,34.92,34.99,34.92,34.94,60739.0,27.6273,27.6826,27.6273,27.6431,60739.0
2016-06-22 13:05:00,34.95,35.01,34.92,35.0,56612.0,27.651,27.6985,27.6273,27.6906,56612.0
2016-06-22 13:10:00,35.0,35.02,34.93,34.97,77890.0,27.6906,27.7064,27.6352,27.6668,77890.0
2016-06-22 13:15:00,34.97,35.03,34.96,35.02,44831.0,27.6668,27.7143,27.6589,27.7064,44831.0
2016-06-22 13:20:00,35.02,35.07,35.01,35.05,35279.0,27.7064,27.7459,27.6985,27.7301,35279.0
2016-06-22 13:25:00,35.05,35.07,34.98,34.98,37856.0,27.7301,27.7459,27.6747,27.6747,37856.0
2016-06-22 13:30:00,34.98,35.02,34.97,34.99,42420.0,27.6747,27.7064,27.6668,27.6826,42420.0
2016-06-22 13:35:00,35.0,35.01,34.95,34.96,82498.0,27.6906,27.6985,27.651,27.6589,82498.0
2016-06-22 13:40:00,34.95,35.03,34.94,35.01,47161.0,27.651,27.7143,27.6431,27.6985,47161.0
2016-06-22 13:45:00,35.01,35.05,35.0,35.03,26623.0,27.6985,27.7301,27.6906,27.7143,26623.0
2016-06-22 13:50:00,35.02,35.04,34.98,35.0,49782.0,27.7064,27.7222,27.6747,27.6906,49782.0
2016-06-22 13:55:00,35.0,35.03,34.98,35.03,39835.0,27.6906,27.7143,27.6747,27.7143,39835.0
2016-06-22 14:00:00,35.02,35.12,35.0,35.12,45487.0,27.7064,27.7855,27.6906,27.7855,45487.0
2016-06-22 14:05:00,35.12,35.2,35.1,35.19,38886.0,27.7855,27.8488,27.7697,27.8409,38886.0
2016-06-22 14:10:00,35.19,35.22,35.15,35.19,48072.0,27.8409,27.8646,27.8092,27.8409,48072.0
2016-06-22 14:15:00,35.2,35.2,35.15,35.19,24897.0,27.8488,27.8488,27.8092,27.8409,24897.0
2016-06-22 14:20:00,35.2,35.22,35.17,35.2,32668.0,27.8488,27.8646,27.8251,27.8488,32668.0
2016-06-22 14:25:00,35.19,35.26,35.19,35.25,37329.0,27.8409,27.8963,27.8409,27.8883,37329.0
2016-06-22 14:30:00,35.24,35.29,35.22,35.23,34489.0,27.8804,27.92,27.8646,27.8725,34489.0
2016-06-22 14:35:00,35.23,35.25,35.2,35.22,63150.0,27.8725,27.8883,27.8488,27.8646,63150.0
2016-06-22 14:40:00,35.21,35.24,35.19,35.2,69635.0,27.8567,27.8804,27.8409,27.8488,69635.0
2016-06-22 14:45:00,35.2,35.24,35.2,35.22,45080.0,27.8488,27.8804,27.8488,27.8646,45080.0
2016-06-22 14:50:00,35.22,35.24,35.2,35.22,55427.0,27.8646,27.8804,27.8488,27.8646,55427.0
2016-06-22 14:55:00,35.21,35.27,35.18,35.26,76956.0,27.8567,27.9042,27.833,27.8963,76956.0
2016-06-22 15:00:00,35.25,35.29,35.25,35.27,150478.0,27.8883,27.92,27.8883,27.9042,150478.0
2016-06-22 15:05:00,35.27,35.31,35.26,35.3,101198.0,27.9042,27.9358,27.8963,27.9279,101198.0
2016-06-22 15:10:00,35.3,35.32,35.27,35.27,29638.0,27.9279,27.9437,27.9042,27.9042,29638.0
2016-06-22 15:15:00,35.27,35.31,35.26,35.29,36808.0,27.9042,27.9358,27.8963,27.92,36808.0
2016-06-22 15:20:00,35.28,35.34,35.27,35.31,116243.0,27.9121,27.9595,27.9042,27.9358,116243.0
2016-06-22 15:25:00,35.31,35.37,35.31,35.34,54157.0,27.9358,27.9833,27.9358,27.9595,54157.0
2016-06-22 15:30:00,35.35,35.36,35.31,35.33,53254.0,27.9675,27.9754,27.9358,27.9516,53254.0
2016-06-22 15:35:00,35.33,35.46,35.33,35.45,81097.0,27.9516,28.0545,27.9516,28.0466,81097.0
2016-06-22 15:40:00,35.45,35.63,35.45,35.63,213707.0,28.0466,28.189,28.0466,28.189,213707.0
2016-06-22 15:45:00,35.63,35.75,35.6,35.74,284534.0,28.189,28.2839,28.1652,28.276,284534.0
2016-06-22 15:50:00,35.73,35.73,35.69,35.7,213689.0,28.2681,28.2681,28.2365,28.2444,213689.0
2016-06-22 15:55:00,35.7,35.82,35.7,35.73,668224.0,28.2444,28.3393,28.2444,28.2681,668224.0
2016-06-23 09:30:00,35.36,35.41,35.15,35.23,179595.0,27.9754,28.0149,27.8092,27.8725,179595.0
2016-06-23 09:35:00,35.23,35.33,35.09,35.28,91884.0,27.8725,27.9516,27.7618,27.9121,91884.0
2016-06-23 09:40:00,35.28,35.37,35.21,35.27,64701.0,27.9121,27.9833,27.8567,27.9042,64701.0
2016-06-23 09:45:00,35.27,35.4,35.14,35.39,83461.0,27.9042,28.007,27.8013,27.9991,83461.0
2016-06-23 09:50:00,35.4,35.62,35.37,35.59,145812.0,28.007,28.1811,27.9833,28.1573,145812.0
2016-06-23 09:55:00,35.59,35.69,35.57,35.61,73463.0,28.1573,28.2365,28.1415,28.1732,73463.0
2016-06-23 10:00:00,35.61,35.77,35.56,35.75,95851.0,28.1732,28.2997,28.1336,28.2839,95851.0
2016-06-23 10:05:00,35.75,35.87,35.75,35.81,137284.0,28.2839,28.3789,28.2839,28.3314,137284.0
2016-06-23 10:10:00,35.8,35.82,35.56,35.64,91838.0,28.3235,28.3393,28.1336,28.1969,91838.0
2016-06-23 10:15:00,35.63,35.74,35.61,35.69,65459.0,28.189,28.276,28.1732,28.2365,65459.0
2016-06-23 10:20:00,35.7,35.71,35.58,35.64,54744.0,28.2444,28.2523,28.1494,28.1969,54744.0
2016-06-23 10:25:00,35.64,35.68,35.58,35.65,37212.0,28.1969,28.2285,28.1494,28.2048,37212.0
2016-06-23 10:30:00,35.66,35.74,35.53,35.57,94535.0,28.2127,28.276,28.1099,28.1415,94535.0
2016-06-23 10:35:00,35.57,35.6,35.52,35.56,65415.0,28.1415,28.1652,28.102,28.1336,65415.0
2016-06-23 10:40:00,35.57,35.59,35.48,35.48,80944.0,28.1415,28.1573,28.0703,28.0703,80944.0
2016-06-23 10:45:00,35.48,35.5,35.42,35.46,23194.0,28.0703,28.0861,28.0228,28.0545,23194.0
2016-06-23 10:50:00,35.46,35.47,35.37,35.38,35532.0,28.0545,28.0624,27.9833,27.9912,35532.0
2016-06-23 10:55:00,35.37,35.43,35.33,35.38,41714.0,27.9833,28.0308,27.9516,27.9912,41714.0
2016-06-23 11:00:00,35.38,35.41,35.33,35.39,32100.0,27.9912,28.0149,27.9516,27.9991,32100.0
2016-06-23 11:05:00,35.39,35.49,35.34,35.46,37531.0,27.9991,28.0782,27.9595,28.0545,37531.0
2016-06-23 11:10:00,35.46,35.57,35.43,35.57,57776.0,28.0545,28.1415,28.0308,28.1415,57776.0
2016-06-23 11:15:00,35.57,35.64,35.54,35.63,83338.0,28.1415,28.1969,28.1178,28.189,83338.0
2016-06-23 11:20:00,35.62,35.62,35.51,35.61,47097.0,28.1811,28.1811,28.094,28.1732,47097.0
2016-06-23 11:25:00,35.61,35.61,35.5,35.51,37344.0,28.1732,28.1732,28.0861,28.094,37344.0
2016-06-23 11:30:00,35.51,35.65,35.51,35.65,69054.0,28.094,28.2048,28.094,28.2048,69054.0
2016-06-23 11:35:00,35.65,35.73,35.61,35.61,39701.0,28.2048,28.2681,28.1732,28.1732,39701.0
2016-06-23 11:40:00,35.62,35.75,35.62,35.68,43810.0,28.1811,28.2839,28.1811,28.2285,43810.0
2016-06-23 11:45:00,35.69,35.7,35.63,35.68,30316.0,28.2365,28.2444,28.189,28.2285,30316.0
2016-06-23 11:50:00,35.67,35.68,35.57,35.58,46708.0,28.2206,28.2285,28.1415,28.1494,46708.0
2016-06-23 11:55:00,35.57,35.62,35.48,35.62,48222.0,28.1415,28.1811,28.0703,28.1811,48222.0
2016-06-23 12:00:00,35.61,35.63,35.55,35.57,17124.0,28.1732,28.189,28.1257,28.1415,17124.0
2016-06-23 12:05:00,35.58,35.58,35.51,35.51,22432.0,28.1494,28.1494,28.094,28.094,22432.0
2016-06-23 12:10:00,35.51,35.55,35.49,35.49,18046.0,28.094,28.1257,28.0782,28.0782,18046.0
2016-06-23 12:15:00,35.48,35.57,35.48,35.54,25416.0,28.0703,28.1415,28.0703,28.1178,25416.0
2016-06-23 12:20:00,35.55,35.56,35.46,35.47,25624.0,28.1257,28.1336,28.0545,28.0624,25624.0
2016-06-23 12:25:00,35.47,35.49,35.42,35.44,33967.0,28.0624,28.0782,28.0228,28.0387,33967.0
2016-06-23 12:30:00,35.45,35.51,35.42,35.5,25716.0,28.0466,28.094,28.0228,28.0861,25716.0
2016-06-23 12:35:00,35.5,35.55,35.48,35.54,23900.0,28.0861,28.1257,28.0703,28.1178,23900.0
2016-06-23 12:40:00,35.55,35.55,35.47,35.48,31675.0,28.1257,28.1257,28.0624,28.0703,31675.0
2016-06-23 12:45:00,35.49,35.56,35.47,35.55,25996.0,28.0782,28.1336,28.0624,28.1257,25996.0
2016-06-23 12:50:00,35.55,35.59,35.55,35.57,20455.0,28.1257,28.1573,28.1257,28.1415,20455.0
2016-06-23 12:55:00,35.57,35.61,35.5,35.52,19147.0,28.1415,28.1732,28.0861,28.102,19147.0
2016-06-23 13:00:00,35.52,35.57,35.52,35.57,17489.0,28.102,28.1415,28.102,28.1415,17489.0
2016-06-23 13:05:00,35.55,35.56,35.48,35.51,21703.0,28.1257,28.1336,28.0703,28.094,21703.0
2016-06-23 13:10:00,35.51,35.56,35.5,35.53,24155.0,28.094,28.1336,28.0861,28.1099,24155.0
2016-06-23 13:15:00,35.52,35.56,35.5,35.55,25363.0,28.102,28.1336,28.0861,28.1257,25363.0
2016-06-23 13:20:00,35.55,35.6,35.51,35.6,25157.0,28.1257,28.1652,28.094,28.1652,25157.0
2016-06-23 13:25:00,35.6,35.62,35.55,35.56,32635.0,28.1652,28.1811,28.1257,28.1336,32635.0
2016-06-23 13:30:00,35.57,35.6,35.53,35.59,39825.0,28.1415,28.1652,28.1099,28.1573,39825.0
2016-06-23 13:35:00,35.6,35.62,35.56,35.58,24594.0,28.1652,28.1811,28.1336,28.1494,24594.0
2016-06-23 13:40:00,35.58,35.58,35.43,35.45,54088.0,28.1494,28.1494,28.0308,28.0466,54088.0
2016-06-23 13:45:00,35.45,35.5,35.41,35.49,31914.0,28.0466,28.0861,28.0149,28.0782,31914.0
2016-06-23 13:50:00,35.5,35.54,35.49,35.52,32353.0,28.0861,28.1178,28.0782,28.102,32353.0
2016-06-23 13:55:00,35.52,35.57,35.49,35.52,36116.0,28.102,28.1415,28.0782,28.102,36116.0
2016-06-23 14:00:00,35.51,35.56,35.5,35.53,35425.0,28.094,28.1336,28.0861,28.1099,35425.0
2016-06-23 14:05:00,35.54,35.61,35.54,35.59,31832.0,28.1178,28.1732,28.1178,28.1573,31832.0
2016-06-23 14:10:00,35.61,35.63,35.57,35.58,30015.0,28.1732,28.189,28.1415,28.1494,30015.0
2016-06-23 14:15:00,35.59,35.63,35.58,35.62,32688.0,28.1573,28.189,28.1494,28.1811,32688.0
2016-06-23 14:20:00,35.6,35.68,35.6,35.66,40664.0,28.1652,28.2285,28.1652,28.2127,40664.0
2016-06-23 14:25:00,35.64,35.66,35.58,35.59,32766.0,28.1969,28.2127,28.1494,28.1573,32766.0
2016-06-23 14:30:00,35.59,35.62,35.58,35.62,29632.0,28.1573,28.1811,28.1494,28.1811,29632.0
2016-06-23 14:35:00,35.62,35.63,35.57,35.6,39442.0,28.1811,28.189,28.1415,28.1652,39442.0
2016-06-23 14:40:00,35.6,35.6,35.56,35.58,36808.0,28.1652,28.1652,28.1336,28.1494,36808.0
2016-06-23 14:45:00,35.59,35.62,35.56,35.59,48408.0,28.1573,28.1811,28.1336,28.1573,48408.0
2016-06-23 14:50:00,35.59,35.61,35.57,35.59,26429.0,28.1573,28.1732,28.1415,28.1573,26429.0
2016-06-23 14:55:00,35.59,35.62,35.57,35.57,39965.0,28.1573,28.1811,28.1415,28.1415,39965.0
2016-06-23 15:00:00,35.56,35.6,35.55,35.56,33168.0,28.1336,28.1652,28.1257,28.1336,33168.0
2016-06-23 15:05:00,35.56,35.61,35.53,35.55,53642.0,28.1336,28.1732,28.1099,28.1257,53642.0
2016-06-23 15:10:00,35.55,35.55,35.44,35.48,75442.0,28.1257,28.1257,28.0387,28.0703,75442.0
2016-06-23 15:15:00,35.48,35.54,35.48,35.5,51640.0,28.0703,28.1178,28.0703,28.0861,51640.0
2016-06-23 15:20:00,35.51,35.54,35.49,35.5,44150.0,28.094,28.1178,28.0782,28.0861,44150.0
2016-06-23 15:25:00,35.5,35.54,35.49,35.51,48077.0,28.0861,28.1178,28.0782,28.094,48077.0
2016-06-23 15:30:00,35.51,35.57,35.5,35.57,41163.0,28.094,28.1415,28.0861,28.1415,41163.0
2016-06-23 15:35:00,35.57,35.64,35.56,35.61,89954.0,28.1415,28.1969,28.1336,28.1732,89954.0
2016-06-23 15:40:00,35.6,35.61,35.51,35.55,84430.0,28.1652,28.1732,28.094,28.1257,84430.0
2016-06-23 15:45:00,35.55,35.58,35.5,35.51,126445.0,28.1257,28.1494,28.0861,28.094,126445.0
2016-06-23 15:50:00,35.5,35.52,35.48,35.48,150743.0,28.0861,28.102,28.0703,28.0703,150743.0
2016-06-23 15:55:00,35.48,35.49,35.36,35.4,351744.0,28.0703,28.0782,27.9754,28.007,351744.0
2016-06-24 09:30:00,38.5,38.68,37.92,37.95,960171.0,30.4596,30.602,30.0007,30.0245,960171.0
2016-06-24 09:35:00,37.95,38.05,37.43,37.43,560400.0,30.0245,30.1036,29.6131,29.6131,560400.0
2016-06-24 09:40:00,37.43,37.55,37.26,37.52,409536.0,29.6131,29.708,29.4786,29.6843,409536.0
2016-06-24 09:45:00,37.51,37.74,37.41,37.48,302986.0,29.6764,29.8583,29.5972,29.6526,302986.0
2016-06-24 09:50:00,37.49,37.6,37.43,37.43,339101.0,29.6605,29.7476,29.6131,29.6131,339101.0
2016-06-24 09:55:00,37.44,37.47,37.33,37.37,278810.0,29.621,29.6447,29.534,29.5656,278810.0
2016-06-24 10:00:00,37.37,37.44,37.15,37.21,280584.0,29.5656,29.621,29.3915,29.439,280584.0
2016-06-24 10:05:00,37.19,37.3,37.0,37.07,281490.0,29.4232,29.5102,29.2729,29.3283,281490.0
2016-06-24 10:10:00,37.06,37.15,37.0,37.05,241012.0,29.3203,29.3915,29.2729,29.3124,241012.0
2016-06-24 10:15:00,37.06,37.19,37.01,37.16,156360.0,29.3203,29.4232,29.2808,29.3995,156360.0
2016-06-24 10:20:00,37.16,37.31,37.09,37.16,181149.0,29.3995,29.5181,29.3441,29.3995,181149.0
2016-06-24 10:25:00,37.16,37.39,37.12,37.12,195761.0,29.3995,29.5814,29.3678,29.3678,195761.0
2016-06-24 10:30:00,37.13,37.21,37.01,37.13,167838.0,29.3757,29.439,29.2808,29.3757,167838.0
2016-06-24 10:35:00,37.13,37.13,37.0,37.04,146894.0,29.3757,29.3757,29.2729,29.3045,146894.0
2016-06-24 10:40:00,37.05,37.12,37.03,37.07,135509.0,29.3124,29.3678,29.2966,29.3283,135509.0
2016-06-24 10:45:00,37.08,37.17,37.07,37.17,170663.0,29.3362,29.4074,29.3283,29.4074,170663.0
2016-06-24 10:50:00,37.17,37.17,37.02,37.13,125970.0,29.4074,29.4074,29.2887,29.3757,125970.0
2016-06-24 10:55:00,37.14,37.19,37.07,37.17,194457.0,29.3836,29.4232,29.3283,29.4074,194457.0
2016-06-24 11:00:00,37.16,37.17,37.05,37.09,74718.0,29.3995,29.4074,29.3124,29.3441,74718.0
2016-06-24 11:05:00,37.09,37.11,37.0,37.0,142006.0,29.3441,29.3599,29.2729,29.2729,142006.0
2016-06-24 11:10:00,37.01,37.01,36.77,36.82,241384.0,29.2808,29.2808,29.0909,29.1305,241384.0
2016-06-24 11:15:00,36.81,36.82,36.64,36.7,186785.0,29.1226,29.1305,28.9881,29.0355,186785.0
2016-06-24 11:20:00,36.69,36.8,36.67,36.77,137655.0,29.0276,29.1146,29.0118,29.0909,137655.0
2016-06-24 11:25:00,36.76,36.96,36.73,36.93,131704.0,29.083,29.2412,29.0593,29.2175,131704.0
2016-06-24 11:30:00,36.94,37.0,36.88,36.96,62687.0,29.2254,29.2729,29.1779,29.2412,62687.0
2016-06-24 11:35:00,36.96,36.97,36.83,36.88,46264.0,29.2412,29.2491,29.1384,29.1779,46264.0
2016-06-24 11:40:00,36.88,36.98,36.87,36.95,55557.0,29.1779,29.257,29.17,29.2333,55557.0
2016-06-24 11:45:00,36.95,36.97,36.91,36.93,63669.0,29.2333,29.2491,29.2017,29.2175,63669.0
2016-06-24 11:50:00,36.93,36.96,36.86,36.87,85319.0,29.2175,29.2412,29.1621,29.17,85319.0
2016-06-24 11:55:00,36.87,36.94,36.87,36.9,71904.0,29.17,29.2254,29.17,29.1938,71904.0
2016-06-24 12:00:00,36.91,36.92,36.81,36.85,80772.0,29.2017,29.2096,29.1226,29.1542,80772.0
2016-06-24 12:05:00,36.86,36.91,36.83,36.91,69325.0,29.1621,29.2017,29.1384,29.2017,69325.0
2016-06-24 12:10:00,36.91,36.91,36.85,36.89,156844.0,29.2017,29.2017,29.1542,29.1858,156844.0
2016-06-24 12:15:00,36.88,36.93,36.87,36.92,67282.0,29.1779,29.2175,29.17,29.2096,67282.0
2016-06-24 12:20:00,36.91,36.93,36.85,36.89,132559.0,29.2017,29.2175,29.1542,29.1858,132559.0
2016-06-24 12:25:00,36.89,36.94,36.86,36.88,102191.0,29.1858,29.2254,29.1621,29.1779,102191.0
2016-06-24 12:30:00,36.89,36.94,36.86,36.92,77030.0,29.1858,29.2254,29.1621,29.2096,77030.0
2016-06-24 12:35:00,36.92,36.98,36.86,36.98,146082.0,29.2096,29.257,29.1621,29.257,146082.0
2016-06-24 12:40:00,36.97,37.19,36.96,37.17,249214.0,29.2491,29.4232,29.2412,29.4074,249214.0
2016-06-24 12:45:00,37.16,37.17,36.99,37.04,90780.0,29.3995,29.4074,29.265,29.3045,90780.0
2016-06-24 12:50:00,37.04,37.1,36.99,37.0,87399.0,29.3045,29.352,29.265,29.2729,87399.0
2016-06-24 12:55:00,37.01,37.1,37.0,37.02,91154.0,29.2808,29.352,29.2729,29.2887,91154.0
2016-06-24 13:00:00,37.0,37.09,37.0,37.09,86234.0,29.2729,29.3441,29.2729,29.3441,86234.0
2016-06-24 13:05:00,37.09,37.16,37.09,37.12,78404.0,29.3441,29.3995,29.3441,29.3678,78404.0
2016-06-24 13:10:00,37.12,37.17,37.08,37.09,92801.0,29.3678,29.4074,29.3362,29.3441,92801.0
2016-06-24 13:15:00,37.09,37.17,37.07,37.09,78334.0,29.3441,29.4074,29.3283,29.3441,78334.0
2016-06-24 13:20:00,37.09,37.2,37.08,37.17,64611.0,29.3441,29.4311,29.3362,29.4074,64611.0
2016-06-24 13:25:00,37.17,37.34,37.14,37.31,76492.0,29.4074,29.5419,29.3836,29.5181,76492.0
2016-06-24 13:30:00,37.31,37.33,37.21,37.22,61255.0,29.5181,29.534,29.439,29.4469,61255.0
2016-06-24 13:35:00,37.23,37.33,37.17,37.32,71735.0,29.4548,29.534,29.4074,29.526,71735.0
2016-06-24 13:40:00,37.32,37.36,37.29,37.36,63663.0,29.526,29.5577,29.5023,29.5577,63663.0
2016-06-24 13:45:00,37.36,37.37,37.25,37.27,75940.0,29.5577,29.5656,29.4707,29.4865,75940.0
2016-06-24 13:50:00,37.25,37.41,37.25,37.35,112336.0,29.4707,29.5972,29.4707,29.5498,112336.0
2016-06-24 13:55:00,37.36,37.48,37.32,37.47,91591.0,29.5577,29.6526,29.526,29.6447,91591.0
2016-06-24 14:00:00,37.46,37.54,37.45,37.51,98614.0,29.6368,29.7001,29.6289,29.6764,98614.0
2016-06-24 14:05:00,37.51,37.51,37.38,37.5,88829.0,29.6764,29.6764,29.5735,29.6684,88829.0
2016-06-24 14:10:00,37.5,37.5,37.37,37.39,49159.0,29.6684,29.6684,29.5656,29.5814,49159.0
2016-06-24 14:15:00,37.39,37.42,37.36,37.4,70812.0,29.5814,29.6052,29.5577,29.5893,70812.0
2016-06-24 14:20:00,37.4,37.41,37.32,37.33,56796.0,29.5893,29.5972,29.526,29.534,56796.0
2016-06-24 14:25:00,37.34,37.34,37.24,37.26,74807.0,29.5419,29.5419,29.4627,29.4786,74807.0
2016-06-24 14:30:00,37.25,37.31,37.24,37.29,68194.0,29.4707,29.5181,29.4627,29.5023,68194.0
2016-06-24 14:35:00,37.28,37.3,37.25,37.28,59374.0,29.4944,29.5102,29.4707,29.4944,59374.0
2016-06-24 14:40:00,37.28,37.32,37.24,37.31,70174.0,29.4944,29.526,29.4627,29.5181,70174.0
2016-06-24 14:45:00,37.32,37.34,37.27,37.3,59738.0,29.526,29.5419,29.4865,29.5102,59738.0
2016-06-24 14:50:00,37.3,37.38,37.26,37.38,78278.0,29.5102,29.5735,29.4786,29.5735,78278.0
2016-06-24 14:55:00,37.38,37.44,37.34,37.41,174074.0,29.5735,29.621,29.5419,29.5972,174074.0
2016-06-24 15:00:00,37.41,37.44,37.39,37.41,57031.0,29.5972,29.621,29.5814,29.5972,57031.0
2016-06-24 15:05:00,37.41,37.41,37.32,37.33,80859.0,29.5972,29.5972,29.526,29.534,80859.0
2016-06-24 15:10:00,37.33,37.34,37.24,37.25,158024.0,29.534,29.5419,29.4627,29.4707,158024.0
2016-06-24 15:15:00,37.25,37.25,37.17,37.19,107073.0,29.4707,29.4707,29.4074,29.4232,107073.0
2016-06-24 15:20:00,37.18,37.22,37.16,37.16,97644.0,29.4153,29.4469,29.3995,29.3995,97644.0
2016-06-24 15:25:00,37.17,37.22,37.08,37.21,137835.0,29.4074,29.4469,29.3362,29.439,137835.0
2016-06-24 15:30:00,37.22,37.31,37.2,37.28,157327.0,29.4469,29.5181,29.4311,29.4944,157327.0
2016-06-24 15:35:00,37.29,37.34,37.22,37.22,130251.0,29.5023,29.5419,29.4469,29.4469,130251.0
2016-06-24 15:40:00,37.22,37.31,37.15,37.28,255027.0,29.4469,29.5181,29.3915,29.4944,255027.0
2016-06-24 15:45:00,37.29,37.31,37.24,37.25,156378.0,29.5023,29.5181,29.4627,29.4707,156378.0
2016-06-24 15:50:00,37.25,37.33,37.23,37.27,206357.0,29.4707,29.534,29.4548,29.4865,206357.0
2016-06-24 15:55:00,37.28,37.32,37.13,37.18,471750.0,29.4944,29.526,29.3757,29.4153,471750.0
2016-06-27 09:30:00,37.7,38.29,37.62,38.23,510898.0,29.8267,30.2935,29.7634,30.246,510898.0
2016-06-27 09:35:00,38.25,38.39,38.19,38.24,254363.0,30.2618,30.3726,30.2143,30.2539,254363.0
2016-06-27 09:40:00,38.23,38.45,38.19,38.22,222055.0,30.246,30.4201,30.2143,30.2381,222055.0
2016-06-27 09:45:00,38.22,38.26,37.86,37.91,273600.0,30.2381,30.2697,29.9533,29.9928,273600.0
2016-06-27 09:50:00,37.91,37.91,37.65,37.67,180711.0,29.9928,29.9928,29.7871,29.8029,180711.0
2016-06-27 09:55:00,37.67,37.84,37.56,37.84,130777.0,29.8029,29.9374,29.7159,29.9374,130777.0
2016-06-27 10:00:00,37.85,37.89,37.75,37.86,164831.0,29.9454,29.977,29.8662,29.9533,164831.0
2016-06-27 10:05:00,37.85,37.92,37.72,37.82,183951.0,29.9454,30.0007,29.8425,29.9216,183951.0
2016-06-27 10:10:00,37.82,37.92,37.8,37.9,139956.0,29.9216,30.0007,29.9058,29.9849,139956.0
2016-06-27 10:15:00,37.9,37.95,37.77,37.79,160760.0,29.9849,30.0245,29.8821,29.8979,160760.0
2016-06-27 10:20:00,37.79,37.82,37.67,37.68,132040.0,29.8979,29.9216,29.8029,29.8109,132040.0
2016-06-27 10:25:00,37.69,37.76,37.63,37.71,91151.0,29.8188,29.8742,29.7713,29.8346,91151.0
2016-06-27 10:30:00,37.72,37.72,37.55,37.62,147011.0,29.8425,29.8425,29.708,29.7634,147011.0
2016-06-27 10:35:00,37.63,37.77,37.6,37.73,100072.0,29.7713,29.8821,29.7476,29.8504,100072.0
2016-06-27 10:40:00,37.72,37.73,37.65,37.69,166909.0,29.8425,29.8504,29.7871,29.8188,166909.0
2016-06-27 10:45:00,37.69,37.76,37.64,37.66,145820.0,29.8188,29.8742,29.7792,29.795,145820.0
2016-06-27 10:50:00,37.66,37.8,37.64,37.8,150068.0,29.795,29.9058,29.7792,29.9058,150068.0
2016-06-27 10:55:00,37.79,37.88,37.77,37.82,123565.0,29.8979,29.9691,29.8821,29.9216,123565.0
2016-06-27 11:00:00,37.82,37.86,37.72,37.72,166953.0,29.9216,29.9533,29.8425,29.8425,166953.0
2016-06-27 11:05:00,37.72,37.78,37.67,37.7,159043.0,29.8425,29.89,29.8029,29.8267,159043.0
2016-06-27 11:10:00,37.7,37.73,37.54,37.55,150535.0,29.8267,29.8504,29.7001,29.708,150535.0
2016-06-27 11:15:00,37.55,37.59,37.41,37.46,139730.0,29.708,29.7397,29.5972,29.6368,139730.0
2016-06-27 11:20:00,37.47,37.55,37.43,37.44,87388.0,29.6447,29.708,29.6131,29.621,87388.0
2016-06-27 11:25:00,37.44,37.54,37.38,37.4,115048.0,29.621,29.7001,29.5735,29.5893,115048.0
2016-06-27 11:30:00,37.4,37.41,37.17,37.17,111943.0,29.5893,29.5972,29.4074,29.4074,111943.0
2016-06-27 11:35:00,37.18,37.3,37.13,37.24,122576.0,29.4153,29.5102,29.3757,29.4627,122576.0
2016-06-27 11:40:00,37.24,37.24,37.14,37.22,127852.0,29.4627,29.4627,29.3836,29.4469,127852.0
2016-06-27 11:45:00,37.22,37.37,37.22,37.22,139965.0,29.4469,29.5656,29.4469,29.4469,139965.0
2016-06-27 11:50:00,37.22,37.23,37.14,37.16,80357.0,29.4469,29.4548,29.3836,29.3995,80357.0
2016-06-27 11:55:00,37.16,37.25,37.15,37.21,75110.0,29.3995,29.4707,29.3915,29.439,75110.0
2016-06-27 12:00:00,37.21,37.27,37.14,37.14,63904.0,29.439,29.4865,29.3836,29.3836,63904.0
2016-06-27 12:05:00,37.15,37.2,37.1,37.13,90241.0,29.3915,29.4311,29.352,29.3757,90241.0
2016-06-27 12:10:00,37.13,37.13,37.09,37.11,43041.0,29.3757,29.3757,29.3441,29.3599,43041.0
2016-06-27 12:15:00,37.11,37.2,37.1,37.16,78247.0,29.3599,29.4311,29.352,29.3995,78247.0
2016-06-27 12:20:00,37.15,37.25,37.14,37.2,97106.0,29.3915,29.4707,29.3836,29.4311,97106.0
2016-06-27 12:25:00,37.19,37.27,37.17,37.19,58554.0,29.4232,29.4865,29.4074,29.4232,58554.0
2016-06-27 12:30:00,37.18,37.29,37.18,37.28,82347.0,29.4153,29.5023,29.4153,29.4944,82347.0
2016-06-27 12:35:00,37.27,37.39,37.26,37.32,156997.0,29.4865,29.5814,29.4786,29.526,156997.0
2016-06-27 12:40:00,37.32,37.41,37.32,37.36,62816.0,29.526,29.5972,29.526,29.5577,62816.0
2016-06-27 12:45:00,37.36,37.38,37.3,37.34,92795.0,29.5577,29.5735,29.5102,29.5419,92795.0
2016-06-27 12:50:00,37.34,37.39,37.24,37.26,79970.0,29.5419,29.5814,29.4627,29.4786,79970.0
2016-06-27 12:55:00,37.26,37.34,37.21,37.28,88176.0,29.4786,29.5419,29.439,29.4944,88176.0
2016-06-27 13:00:00,37.28,37.31,37.14,37.16,79055.0,29.4944,29.5181,29.3836,29.3995,79055.0
2016-06-27 13:05:00,37.17,37.19,37.11,37.16,58141.0,29.4074,29.4232,29.3599,29.3995,58141.0
2016-06-27 13:10:00,37.15,37.17,37.08,37.15,75462.0,29.3915,29.4074,29.3362,29.3915,75462.0
2016-06-27 13:15:00,37.15,37.17,37.05,37.08,69562.0,29.3915,29.4074,29.3124,29.3362,69562.0
2016-06-27 13:20:00,37.08,37.11,36.91,36.94,144146.0,29.3362,29.3599,29.2017,29.2254,144146.0
2016-06-27 13:25:00,36.94,36.97,36.85,36.86,112156.0,29.2254,29.2491,29.1542,29.1621,112156.0
2016-06-27 13:30:00,36.86,37.02,36.85,37.02,119748.0,29.1621,29.2887,29.1542,29.2887,119748.0
2016-06-27 13:35:00,37.01,37.09,36.96,36.99,82681.0,29.2808,29.3441,29.2412,29.265,82681.0
2016-06-27 13:40:00,36.99,37.07,36.99,37.0,77716.0,29.265,29.3283,29.265,29.2729,77716.0
2016-06-27 13:45:00,37.0,37.04,36.92,37.01,64462.0,29.2729,29.3045,29.2096,29.2808,64462.0
2016-06-27 13:50:00,37.01,37.04,36.97,36.99,51635.0,29.2808,29.3045,29.2491,29.265,51635.0
2016-06-27 13:55:00,36.99,37.04,36.99,37.03,54383.0,29.265,29.3045,29.265,29.2966,54383.0
2016-06-27 14:00:00,37.04,37.07,37.01,37.02,48799.0,29.3045,29.3283,29.2808,29.2887,48799.0
2016-06-27 14:05:00,37.03,37.13,37.02,37.13,87893.0,29.2966,29.3757,29.2887,29.3757,87893.0
2016-06-27 14:10:00,37.14,37.23,37.13,37.21,156545.0,29.3836,29.4548,29.3757,29.439,156545.0
2016-06-27 14:15:00,37.21,37.31,37.21,37.3,94182.0,29.439,29.5181,29.439,29.5102,94182.0
2016-06-27 14:20:00,37.29,37.33,37.26,37.33,65613.0,29.5023,29.534,29.4786,29.534,65613.0
2016-06-27 14:25:00,37.33,37.45,37.32,37.4,89035.0,29.534,29.6289,29.526,29.5893,89035.0
2016-06-27 14:30:00,37.41,37.54,37.39,37.53,100286.0,29.5972,29.7001,29.5814,29.6922,100286.0
2016-06-27 14:35:00,37.53,37.54,37.47,37.5,78159.0,29.6922,29.7001,29.6447,29.6684,78159.0
2016-06-27 14:40:00,37.49,37.6,37.49,37.57,96877.0,29.6605,29.7476,29.6605,29.7238,96877.0
2016-06-27 14:45:00,37.57,37.63,37.55,37.6,86449.0,29.7238,29.7713,29.708,29.7476,86449.0
2016-06-27 14:50:00,37.59,37.62,37.51,37.56,82780.0,29.7397,29.7634,29.6764,29.7159,82780.0
2016-06-27 14:55:00,37.55,37.67,37.54,37.66,89923.0,29.708,29.8029,29.7001,29.795,89923.0
2016-06-27 15:00:00,37.67,37.77,37.63,37.69,101533.0,29.8029,29.8821,29.7713,29.8188,101533.0
2016-06-27 15:05:00,37.69,37.78,37.67,37.73,65885.0,29.8188,29.89,29.8029,29.8504,65885.0
2016-06-27 15:10:00,37.73,37.73,37.67,37.71,55227.0,29.8504,29.8504,29.8029,29.8346,55227.0
2016-06-27 15:15:00,37.7,37.75,37.68,37.75,76725.0,29.8267,29.8662,29.8109,29.8662,76725.0
2016-06-27 15:20:00,37.75,37.79,37.71,37.77,74423.0,29.8662,29.8979,29.8346,29.8821,74423.0
2016-06-27 15:25:00,37.76,37.79,37.71,37.78,106688.0,29.8742,29.8979,29.8346,29.89,106688.0
2016-06-27 15:30:00,37.79,37.81,37.68,37.69,121721.0,29.8979,29.9137,29.8109,29.8188,121721.0
2016-06-27 15:35:00,37.69,37.72,37.65,37.68,145705.0,29.8188,29.8425,29.7871,29.8109,145705.0
2016-06-27 15:40:00,37.69,37.71,37.65,37.66,109303.0,29.8188,29.8346,29.7871,29.795,109303.0
2016-06-27 15:45:00,37.66,37.67,37.62,37.66,153515.0,29.795,29.8029,29.7634,29.795,153515.0
2016-06-27 15:50:00,37.67,37.69,37.65,37.66,145258.0,29.8029,29.8188,29.7871,29.795,145258.0
2016-06-27 15:55:00,37.67,37.7,37.63,37.67,289021.0,29.8029,29.8267,29.7713,29.8029,289021.0
2016-06-28 09:30:00,36.92,37.38,36.78,37.19,351435.0,29.2096,29.5735,29.0988,29.4232,351435.0
2016-06-28 09:35:00,37.2,37.42,37.15,37.19,212372.0,29.4311,29.6052,29.3915,29.4232,212372.0
2016-06-28 09:40:00,37.18,37.33,37.17,37.29,232490.0,29.4153,29.534,29.4074,29.5023,232490.0
2016-06-28 09:45:00,37.3,37.3,37.12,37.24,327495.0,29.5102,29.5102,29.3678,29.4627,327495.0
2016-06-28 09:50:00,37.23,37.3,37.08,37.08,382996.0,29.4548,29.5102,29.3362,29.3362,382996.0
2016-06-28 09:55:00,37.08,37.1,36.93,37.06,321810.0,29.3362,29.352,29.2175,29.3203,321810.0
2016-06-28 10:00:00,37.06,37.35,37.05,37.29,392604.0,29.3203,29.5498,29.3124,29.5023,392604.0
2016-06-28 10:05:00,37.3,37.36,37.26,37.29,108847.0,29.5102,29.5577,29.4786,29.5023,108847.0
2016-06-28 10:10:00,37.28,37.32,37.12,37.15,60099.0,29.4944,29.526,29.3678,29.3915,60099.0
2016-06-28 10:15:00,37.16,37.33,37.14,37.22,65933.0,29.3995,29.534,29.3836,29.4469,65933.0
2016-06-28 10:20:00,37.22,37.35,37.17,37.35,101445.0,29.4469,29.5498,29.4074,29.5498,101445.0
2016-06-28 10:25:00,37.35,37.36,37.2,37.24,68311.0,29.5498,29.5577,29.4311,29.4627,68311.0
2016-06-28 10:30:00,37.24,37.28,37.14,37.14,50275.0,29.4627,29.4944,29.3836,29.3836,50275.0
2016-06-28 10:35:00,37.13,37.28,37.02,37.25,144196.0,29.3757,29.4944,29.2887,29.4707,144196.0
2016-06-28 10:40:00,37.24,37.3,37.17,37.29,69452.0,29.4627,29.5102,29.4074,29.5023,69452.0
2016-06-28 10:45:00,37.29,37.33,37.25,37.26,66536.0,29.5023,29.534,29.4707,29.4786,66536.0
2016-06-28 10:50:00,37.26,37.32,37.23,37.26,61398.0,29.4786,29.526,29.4548,29.4786,61398.0
2016-06-28 10:55:00,37.26,37.29,37.1,37.13,93983.0,29.4786,29.5023,29.352,29.3757,93983.0
2016-06-28 11:00:00,37.14,37.25,37.09,37.24,82953.0,29.3836,29.4707,29.3441,29.4627,82953.0
2016-06-28 11:05:00,37.24,37.34,37.23,37.27,108290.0,29.4627,29.5419,29.4548,29.4865,108290.0
2016-06-28 11:10:00,37.27,37.29,37.14,37.17,89118.0,29.4865,29.5023,29.3836,29.4074,89118.0
2016-06-28 11:15:00,37.16,37.21,37.11,37.14,63315.0,29.3995,29.439,29.3599,29.3836,63315.0
2016-06-28 11:20:00,37.15,37.21,37.14,37.16,57319.0,29.3915,29.439,29.3836,29.3995,57319.0
2016-06-28 11:25:00,37.17,37.26,37.16,37.26,49041.0,29.4074,29.4786,29.3995,29.4786,49041.0
2016-06-28 11:30:00,37.26,37.44,37.21,37.42,96751.0,29.4786,29.621,29.439,29.6052,96751.0
2016-06-28 11:35:00,37.41,37.52,37.4,37.52,120309.0,29.5972,29.6843,29.5893,29.6843,120309.0
2016-06-28 11:40:00,37.52,37.62,37.5,37.62,51548.0,29.6843,29.7634,29.6684,29.7634,51548.0
2016-06-28 11:45:00,37.62,37.71,37.58,37.68,61939.0,29.7634,29.8346,29.7317,29.8109,61939.0
2016-06-28 11:50:00,37.67,37.77,37.64,37.71,113580.0,29.8029,29.8821,29.7792,29.8346,113580.0
2016-06-28 11:55:00,37.71,37.72,37.64,37.68,47997.0,29.8346,29.8425,29.7792,29.8109,47997.0
2016-06-28 12:00:00,37.68,37.68,37.6,37.66,49867.0,29.8109,29.8109,29.7476,29.795,49867.0
2016-06-28 12:05:00,37.66,37.76,37.66,37.75,136699.0,29.795,29.8742,29.795,29.8662,136699.0
2016-06-28 12:10:00,37.75,37.76,37.71,37.73,31248.0,29.8662,29.8742,29.8346,29.8504,31248.0
2016-06-28 12:15:00,37.73,37.75,37.66,37.7,52672.0,29.8504,29.8662,29.795,29.8267,52672.0
2016-06-28 12:20:00,37.71,37.74,37.68,37.74,38138.0,29.8346,29.8583,29.8109,29.8583,38138.0
2016-06-28 12:25:00,37.74,37.77,37.66,37.68,65105.0,29.8583,29.8821,29.795,29.8109,65105.0
2016-06-28 12:30:00,37.67,37.67,37.5,37.52,53371.0,29.8029,29.8029,29.6684,29.6843,53371.0
2016-06-28 12:35:00,37.52,37.52,37.38,37.39,50923.0,29.6843,29.6843,29.5735,29.5814,50923.0
2016-06-28 12:40:00,37.38,37.45,37.35,37.43,40996.0,29.5735,29.6289,29.5498,29.6131,40996.0
2016-06-28 12:45:00,37.43,37.48,37.4,37.48,37397.0,29.6131,29.6526,29.5893,29.6526,37397.0
2016-06-28 12:50:00,37.47,37.5,37.4,37.42,34979.0,29.6447,29.6684,29.5893,29.6052,34979.0
2016-06-28 12:55:00,37.43,37.43,37.34,37.36,38725.0,29.6131,29.6131,29.5419,29.5577,38725.0
2016-06-28 13:00:00,37.36,37.45,37.35,37.38,53566.0,29.5577,29.6289,29.5498,29.5735,53566.0
2016-06-28 13:05:00,37.38,37.38,37.3,37.3,34026.0,29.5735,29.5735,29.5102,29.5102,34026.0
2016-06-28 13:10:00,37.3,37.31,37.22,37.23,34745.0,29.5102,29.5181,29.4469,29.4548,34745.0
2016-06-28 13:15:00,37.23,37.3,37.23,37.25,56649.0,29.4548,29.5102,29.4548,29.4707,56649.0
2016-06-28 13:20:00,37.24,37.27,37.23,37.24,55986.0,29.4627,29.4865,29.4548,29.4627,55986.0
2016-06-28 13:25:00,37.23,37.23,37.11,37.14,63836.0,29.4548,29.4548,29.3599,29.3836,63836.0
2016-06-28 13:30:00,37.13,37.15,37.07,37.08,88330.0,29.3757,29.3915,29.3283,29.3362,88330.0
2016-06-28 13:35:00,37.08,37.14,37.05,37.06,43124.0,29.3362,29.3836,29.3124,29.3203,43124.0
2016-06-28 13:40:00,37.05,37.08,36.99,37.08,56013.0,29.3124,29.3362,29.265,29.3362,56013.0
2016-06-28 13:45:00,37.08,37.1,36.99,37.06,46943.0,29.3362,29.352,29.265,29.3203,46943.0
2016-06-28 13:50:00,37.06,37.07,36.98,37.04,38169.0,29.3203,29.3283,29.257,29.3045,38169.0
2016-06-28 13:55:00,37.03,37.04,36.96,36.97,36669.0,29.2966,29.3045,29.2412,29.2491,36669.0
2016-06-28 14:00:00,36.95,37.02,36.93,37.02,49174.0,29.2333,29.2887,29.2175,29.2887,49174.0
2016-06-28 14:05:00,37.01,37.01,36.94,36.99,45549.0,29.2808,29.2808,29.2254,29.265,45549.0
2016-06-28 14:10:00,36.99,37.04,36.97,37.02,32217.0,29.265,29.3045,29.2491,29.2887,32217.0
2016-06-28 14:15:00,37.02,37.18,37.01,37.12,62693.0,29.2887,29.4153,29.2808,29.3678,62693.0
2016-06-28 14:20:00,37.12,37.17,37.09,37.09,37922.0,29.3678,29.4074,29.3441,29.3441,37922.0
2016-06-28 14:25:00,37.09,37.11,37.0,37.01,52341.0,29.3441,29.3599,29.2729,29.2808,52341.0
2016-06-28 14:30:00,37.01,37.1,37.0,37.1,46829.0,29.2808,29.352,29.2729,29.352,46829.0
2016-06-28 14:35:00,37.09,37.11,37.03,37.09,49472.0,29.3441,29.3599,29.2966,29.3441,49472.0
2016-06-28 14:40:00,37.08,37.13,37.04,37.13,53511.0,29.3362,29.3757,29.3045,29.3757,53511.0
2016-06-28 14:45:00,37.12,37.13,37.01,37.02,79451.0,29.3678,29.3757,29.2808,29.2887,79451.0
2016-06-28 14:50:00,37.02,37.06,36.97,37.04,81033.0,29.2887,29.3203,29.2491,29.3045,81033.0
2016-06-28 14:55:00,37.05,37.12,37.01,37.1,58502.0,29.3124,29.3678,29.2808,29.352,58502.0
2016-06-28 15:00:00,37.11,37.13,37.04,37.13,62368.0,29.3599,29.3757,29.3045,29.3757,62368.0
2016-06-28 15:05:00,37.13,37.14,37.05,37.05,45524.0,29.3757,29.3836,29.3124,29.3124,45524.0
2016-06-28 15:10:00,37.05,37.09,37.03,37.09,46458.0,29.3124,29.3441,29.2966,29.3441,46458.0
2016-06-28 15:15:00,37.09,37.15,37.08,37.1,70469.0,29.3441,29.3915,29.3362,29.352,70469.0
2016-06-28 15:20:00,37.11,37.13,37.06,37.09,58371.0,29.3599,29.3757,29.3203,29.3441,58371.0
2016-06-28 15:25:00,37.09,37.15,37.06,37.09,71563.0,29.3441,29.3915,29.3203,29.3441,71563.0
2016-06-28 15:30:00,37.08,37.18,37.08,37.12,70438.0,29.3362,29.4153,29.3362,29.3678,70438.0
2016-06-28 15:35:00,37.12,37.14,37.1,37.11,69742.0,29.3678,29.3836,29.352,29.3599,69742.0
2016-06-28 15:40:00,37.12,37.18,37.1,37.16,116680.0,29.3678,29.4153,29.352,29.3995,116680.0
2016-06-28 15:45:00,37.17,37.18,37.12,37.14,108365.0,29.4074,29.4153,29.3678,29.3836,108365.0
2016-06-28 15:50:00,37.14,37.16,37.12,37.16,133378.0,29.3836,29.3995,29.3678,29.3995,133378.0
2016-06-28 15:55:00,37.16,37.16,37.1,37.16,255551.0,29.3995,29.3995,29.352,29.3995,255551.0
2016-06-29 09:30:00,37.65,37.83,37.59,37.83,194927.0,29.7871,29.9295,29.7397,29.9295,194927.0
2016-06-29 09:35:00,37.82,37.85,37.73,37.75,91836.0,29.9216,29.9454,29.8504,29.8662,91836.0
2016-06-29 09:40:00,37.76,37.85,37.73,37.85,202840.0,29.8742,29.9454,29.8504,29.9454,202840.0
2016-06-29 09:45:00,37.85,37.85,37.66,37.72,130294.0,29.9454,29.9454,29.795,29.8425,130294.0
2016-06-29 09:50:00,37.72,37.79,37.61,37.66,119690.0,29.8425,29.8979,29.7555,29.795,119690.0
2016-06-29 09:55:00,37.66,37.8,37.62,37.78,85356.0,29.795,29.9058,29.7634,29.89,85356.0
2016-06-29 10:00:00,37.78,37.86,37.75,37.83,120761.0,29.89,29.9533,29.8662,29.9295,120761.0
2016-06-29 10:05:00,37.83,37.88,37.75,37.76,158021.0,29.9295,29.9691,29.8662,29.8742,158021.0
2016-06-29 10:10:00,37.76,37.78,37.68,37.72,75238.0,29.8742,29.89,29.8109,29.8425,75238.0
2016-06-29 10:15:00,37.73,37.74,37.56,37.56,90618.0,29.8504,29.8583,29.7159,29.7159,90618.0
2016-06-29 10:20:00,37.55,37.59,37.5,37.55,56396.0,29.708,29.7397,29.6684,29.708,56396.0
2016-06-29 10:25:00,37.55,37.65,37.54,37.65,55098.0,29.708,29.7871,29.7001,29.7871,55098.0
2016-06-29 10:30:00,37.65,37.7,37.59,37.66,175682.0,29.7871,29.8267,29.7397,29.795,175682.0
2016-06-29 10:35:00,37.66,37.7,37.6,37.69,248372.0,29.795,29.8267,29.7476,29.8188,248372.0
2016-06-29 10:40:00,37.69,37.81,37.66,37.79,205443.0,29.8188,29.9137,29.795,29.8979,205443.0
2016-06-29 10:45:00,37.79,37.83,37.73,37.74,123479.0,29.8979,29.9295,29.8504,29.8583,123479.0
2016-06-29 10:50:00,37.73,37.78,37.71,37.75,120574.0,29.8504,29.89,29.8346,29.8662,120574.0
2016-06-29 10:55:00,37.76,37.85,37.75,37.8,134412.0,29.8742,29.9454,29.8662,29.9058,134412.0
2016-06-29 11:00:00,37.8,37.89,37.8,37.88,85798.0,29.9058,29.977,29.9058,29.9691,85798.0
2016-06-29 11:05:00,37.87,37.89,37.75,37.76,70169.0,29.9612,29.977,29.8662,29.8742,70169.0
2016-06-29 11:10:00,37.75,37.86,37.71,37.84,44356.0,29.8662,29.9533,29.8346,29.9374,44356.0
2016-06-29 11:15:00,37.85,37.95,37.84,37.95,103024.0,29.9454,30.0245,29.9374,30.0245,103024.0
2016-06-29 11:20:00,37.95,37.96,37.86,37.88,48797.0,30.0245,30.0324,29.9533,29.9691,48797.0
2016-06-29 11:25:00,37.88,37.91,37.86,37.87,47726.0,29.9691,29.9928,29.9533,29.9612,47726.0
2016-06-29 11:30:00,37.88,37.9,37.85,37.87,42416.0,29.9691,29.9849,29.9454,29.9612,42416.0
2016-06-29 11:35:00,37.87,37.92,37.86,37.89,34650.0,29.9612,30.0007,29.9533,29.977,34650.0
2016-06-29 11:40:00,37.89,37.89,37.82,37.84,36541.0,29.977,29.977,29.9216,29.9374,36541.0
2016-06-29 11:45:00,37.84,37.91,37.84,37.9,41717.0,29.9374,29.9928,29.9374,29.9849,41717.0
2016-06-29 11:50:00,37.9,37.93,37.84,37.84,45975.0,29.9849,30.0086,29.9374,29.9374,45975.0
2016-06-29 11:55:00,37.84,37.89,37.8,37.86,50855.0,29.9374,29.977,29.9058,29.9533,50855.0
2016-06-29 12:00:00,37.85,37.91,37.83,37.9,45121.0,29.9454,29.9928,29.9295,29.9849,45121.0
2016-06-29 12:05:00,37.89,37.92,37.78,37.78,40589.0,29.977,30.0007,29.89,29.89,40589.0
2016-06-29 12:10:00,37.79,37.83,37.78,37.81,27993.0,29.8979,29.9295,29.89,29.9137,27993.0
2016-06-29 12:15:00,37.81,37.83,37.69,37.69,67380.0,29.9137,29.9295,29.8188,29.8188,67380.0
2016-06-29 12:20:00,37.69,37.74,37.69,37.73,47239.0,29.8188,29.8583,29.8188,29.8504,47239.0
2016-06-29 12:25:00,37.72,37.81,37.71,37.81,154339.0,29.8425,29.9137,29.8346,29.9137,154339.0
2016-06-29 12:30:00,37.8,37.87,37.8,37.86,96306.0,29.9058,29.9612,29.9058,29.9533,96306.0
2016-06-29 12:35:00,37.84,37.86,37.79,37.82,37343.0,29.9374,29.9533,29.8979,29.9216,37343.0
2016-06-29 12:40:00,37.82,37.87,37.8,37.83,38830.0,29.9216,29.9612,29.9058,29.9295,38830.0
2016-06-29 12:45:00,37.82,37.83,37.76,37.78,89503.0,29.9216,29.9295,29.8742,29.89,89503.0
2016-06-29 12:50:00,37.78,37.84,37.76,37.82,36929.0,29.89,29.9374,29.8742,29.9216,36929.0
2016-06-29 12:55:00,37.82,37.84,37.8,37.81,26545.0,29.9216,29.9374,29.9058,29.9137,26545.0
2016-06-29 13:00:00,37.8,37.85,37.8,37.82,77669.0,29.9058,29.9454,29.9058,29.9216,77669.0
2016-06-29 13:05:00,37.82,37.84,37.78,37.8,31368.0,29.9216,29.9374,29.89,29.9058,31368.0
2016-06-29 13:10:00,37.8,37.8,37.71,37.72,46582.0,29.9058,29.9058,29.8346,29.8425,46582.0
2016-06-29 13:15:00,37.72,37.78,37.71,37.78,38504.0,29.8425,29.89,29.8346,29.89,38504.0
2016-06-29 13:20:00,37.77,37.81,37.75,37.79,29141.0,29.8821,29.9137,29.8662,29.8979,29141.0
2016-06-29 13:25:00,37.79,37.82,37.76,37.77,37176.0,29.8979,29.9216,29.8742,29.8821,37176.0
2016-06-29 13:30:00,37.77,37.78,37.74,37.76,40766.0,29.8821,29.89,29.8583,29.8742,40766.0
2016-06-29 13:35:00,37.76,37.76,37.72,37.74,63721.0,29.8742,29.8742,29.8425,29.8583,63721.0
2016-06-29 13:40:00,37.74,37.83,37.74,37.83,60174.0,29.8583,29.9295,29.8583,29.9295,60174.0
2016-06-29 13:45:00,37.82,37.86,37.79,37.8,42756.0,29.9216,29.9533,29.8979,29.9058,42756.0
2016-06-29 13:50:00,37.81,37.88,37.8,37.84,66510.0,29.9137,29.9691,29.9058,29.9374,66510.0
2016-06-29 13:55:00,37.84,37.88,37.82,37.86,53819.0,29.9374,29.9691,29.9216,29.9533,53819.0
2016-06-29 14:00:00,37.86,37.87,37.81,37.83,45267.0,29.9533,29.9612,29.9137,29.9295,45267.0
2016-06-29 14:05:00,37.83,37.86,37.79,37.84,58058.0,29.9295,29.9533,29.8979,29.9374,58058.0
2016-06-29 14:10:00,37.84,37.85,37.81,37.84,35900.0,29.9374,29.9454,29.9137,29.9374,35900.0
2016-06-29 14:15:00,37.85,37.86,37.8,37.83,41970.0,29.9454,29.9533,29.9058,29.9295,41970.0
2016-06-29 14:20:00,37.83,37.85,37.8,37.83,40107.0,29.9295,29.9454,29.9058,29.9295,40107.0
2016-06-29 14:25:00,37.83,37.85,37.79,37.81,38084.0,29.9295,29.9454,29.8979,29.9137,38084.0
2016-06-29 14:30:00,37.81,37.82,37.76,37.79,44116.0,29.9137,29.9216,29.8742,29.8979,44116.0
2016-06-29 14:35:00,37.8,37.87,37.79,37.86,42069.0,29.9058,29.9612,29.8979,29.9533,42069.0
2016-06-29 14:40:00,37.86,37.86,37.8,37.82,60401.0,29.9533,29.9533,29.9058,29.9216,60401.0
2016-06-29 14:45:00,37.82,37.85,37.81,37.83,42799.0,29.9216,29.9454,29.9137,29.9295,42799.0
2016-06-29 14:50:00,37.83,37.84,37.78,37.79,63733.0,29.9295,29.9374,29.89,29.8979,63733.0
2016-06-29 14:55:00,37.79,37.81,37.72,37.77,67226.0,29.8979,29.9137,29.8425,29.8821,67226.0
2016-06-29 15:00:00,37.78,37.8,37.72,37.77,87224.0,29.89,29.9058,29.8425,29.8821,87224.0
2016-06-29 15:05:00,37.76,37.85,37.75,37.8,95904.0,29.8742,29.9454,29.8662,29.9058,95904.0
2016-06-29 15:10:00,37.79,37.8,37.76,37.79,67535.0,29.8979,29.9058,29.8742,29.8979,67535.0
2016-06-29 15:15:00,37.79,37.81,37.76,37.76,106313.0,29.8979,29.9137,29.8742,29.8742,106313.0
2016-06-29 15:20:00,37.76,37.8,37.72,37.8,112525.0,29.8742,29.9058,29.8425,29.9058,112525.0
2016-06-29 15:25:00,37.8,37.8,37.77,37.8,79118.0,29.9058,29.9058,29.8821,29.9058,79118.0
2016-06-29 15:30:00,37.8,37.82,37.76,37.76,75168.0,29.9058,29.9216,29.8742,29.8742,75168.0
2016-06-29 15:35:00,37.76,37.76,37.71,37.73,68328.0,29.8742,29.8742,29.8346,29.8504,68328.0
2016-06-29 15:40:00,37.73,37.77,37.68,37.7,92336.0,29.8504,29.8821,29.8109,29.8267,92336.0
2016-06-29 15:45:00,37.7,37.72,37.62,37.63,133711.0,29.8267,29.8425,29.7634,29.7713,133711.0
2016-06-29 15:50:00,37.63,37.66,37.62,37.63,238100.0,29.7713,29.795,29.7634,29.7713,238100.0
2016-06-29 15:55:00,37.63,37.68,37.59,37.65,592633.0,29.7713,29.8109,29.7397,29.7871,592633.0
2016-06-30 09:30:00,38.23,38.51,38.21,38.23,345754.0,30.246,30.4675,30.2302,30.246,345754.0
2016-06-30 09:35:00,38.23,38.48,38.19,38.48,149161.0,30.246,30.4438,30.2143,30.4438,149161.0
2016-06-30 09:40:00,38.47,38.49,38.23,38.3,121968.0,30.4359,30.4517,30.246,30.3014,121968.0
2016-06-30 09:45:00,38.3,38.3,38.01,38.15,144864.0,30.3014,30.3014,30.0719,30.1827,144864.0
2016-06-30 09:50:00,38.14,38.34,38.12,38.29,107096.0,30.1748,30.333,30.159,30.2935,107096.0
2016-06-30 09:55:00,38.28,38.29,38.11,38.26,265588.0,30.2856,30.2935,30.1511,30.2697,265588.0
2016-06-30 10:00:00,38.28,38.31,38.23,38.27,62652.0,30.2856,30.3093,30.246,30.2776,62652.0
2016-06-30 10:05:00,38.27,38.3,38.07,38.09,94122.0,30.2776,30.3014,30.1194,30.1352,94122.0
2016-06-30 10:10:00,38.09,38.11,37.92,37.94,95877.0,30.1352,30.1511,30.0007,30.0166,95877.0
2016-06-30 10:15:00,37.94,38.02,37.83,37.99,94501.0,30.0166,30.0799,29.9295,30.0561,94501.0
2016-06-30 10:20:00,38.02,38.09,37.92,37.99,77595.0,30.0799,30.1352,30.0007,30.0561,77595.0
2016-06-30 10:25:00,38.0,38.1,37.94,37.98,85550.0,30.064,30.1431,30.0166,30.0482,85550.0
2016-06-30 10:30:00,37.98,38.04,37.81,37.81,92750.0,30.0482,30.0957,29.9137,29.9137,92750.0
2016-06-30 10:35:00,37.81,37.98,37.76,37.98,96279.0,29.9137,30.0482,29.8742,30.0482,96279.0
2016-06-30 10:40:00,37.99,38.04,37.93,37.96,111786.0,30.0561,30.0957,30.0086,30.0324,111786.0
2016-06-30 10:45:00,37.96,38.1,37.94,38.08,73767.0,30.0324,30.1431,30.0166,30.1273,73767.0
2016-06-30 10:50:00,38.07,38.2,38.07,38.19,66007.0,30.1194,30.2223,30.1194,30.2143,66007.0
2016-06-30 10:55:00,38.2,38.42,38.19,38.42,76870.0,30.2223,30.3963,30.2143,30.3963,76870.0
2016-06-30 11:00:00,38.42,38.44,38.36,38.42,100593.0,30.3963,30.4121,30.3488,30.3963,100593.0
2016-06-30 11:05:00,38.43,38.56,38.4,38.53,130102.0,30.4042,30.5071,30.3805,30.4833,130102.0
2016-06-30 11:10:00,38.53,38.6,38.5,38.59,92543.0,30.4833,30.5387,30.4596,30.5308,92543.0
2016-06-30 11:15:00,38.59,38.67,38.57,38.62,92990.0,30.5308,30.5941,30.515,30.5545,92990.0
2016-06-30 11:20:00,38.63,38.77,38.58,38.63,170652.0,30.5625,30.6732,30.5229,30.5625,170652.0
2016-06-30 11:25:00,38.64,38.7,38.58,38.68,65663.0,30.5704,30.6178,30.5229,30.602,65663.0
2016-06-30 11:30:00,38.68,38.7,38.61,38.66,61108.0,30.602,30.6178,30.5466,30.5862,61108.0
2016-06-30 11:35:00,38.66,38.71,38.64,38.64,80105.0,30.5862,30.6258,30.5704,30.5704,80105.0
2016-06-30 11:40:00,38.64,38.64,38.53,38.61,88996.0,30.5704,30.5704,30.4833,30.5466,88996.0
2016-06-30 11:45:00,38.6,38.63,38.5,38.51,82170.0,30.5387,30.5625,30.4596,30.4675,82170.0
2016-06-30 11:50:00,38.52,38.6,38.48,38.53,46904.0,30.4754,30.5387,30.4438,30.4833,46904.0
2016-06-30 11:55:00,38.53,38.54,38.41,38.46,70316.0,30.4833,30.4913,30.3884,30.428,70316.0
2016-06-30 12:00:00,38.46,38.63,38.46,38.56,65803.0,30.428,30.5625,30.428,30.5071,65803.0
2016-06-30 12:05:00,38.56,38.59,38.52,38.54,61108.0,30.5071,30.5308,30.4754,30.4913,61108.0
2016-06-30 12:10:00,38.54,38.59,38.51,38.59,42722.0,30.4913,30.5308,30.4675,30.5308,42722.0
2016-06-30 12:15:00,38.59,38.67,38.57,38.66,48031.0,30.5308,30.5941,30.515,30.5862,48031.0
2016-06-30 12:20:00,38.68,38.69,38.61,38.62,49650.0,30.602,30.6099,30.5466,30.5545,49650.0
2016-06-30 12:25:00,38.61,38.61,38.53,38.55,76580.0,30.5466,30.5466,30.4833,30.4992,76580.0
2016-06-30 12:30:00,38.55,38.59,38.46,38.46,40069.0,30.4992,30.5308,30.428,30.428,40069.0
2016-06-30 12:35:00,38.47,38.6,38.45,38.59,65463.0,30.4359,30.5387,30.4201,30.5308,65463.0
2016-06-30 12:40:00,38.6,38.63,38.53,38.57,91768.0,30.5387,30.5625,30.4833,30.515,91768.0
2016-06-30 12:45:00,38.58,38.61,38.53,38.59,34120.0,30.5229,30.5466,30.4833,30.5308,34120.0
2016-06-30 12:50:00,38.59,38.61,38.52,38.53,51117.0,30.5308,30.5466,30.4754,30.4833,51117.0
2016-06-30 12:55:00,38.52,38.58,38.52,38.57,44599.0,30.4754,30.5229,30.4754,30.515,44599.0
2016-06-30 13:00:00,38.56,38.66,38.56,38.65,68625.0,30.5071,30.5862,30.5071,30.5783,68625.0
2016-06-30 13:05:00,38.65,38.67,38.62,38.64,85947.0,30.5783,30.5941,30.5545,30.5704,85947.0
2016-06-30 13:10:00,38.64,38.66,38.63,38.65,50534.0,30.5704,30.5862,30.5625,30.5783,50534.0
2016-06-30 13:15:00,38.64,38.69,38.63,38.68,49851.0,30.5704,30.6099,30.5625,30.602,49851.0
2016-06-30 13:20:00,38.68,38.76,38.63,38.71,58230.0,30.602,30.6653,30.5625,30.6258,58230.0
2016-06-30 13:25:00,38.71,38.74,38.66,38.68,34444.0,30.6258,30.6495,30.5862,30.602,34444.0
2016-06-30 13:30:00,38.67,38.71,38.65,38.67,33340.0,30.5941,30.6258,30.5783,30.5941,33340.0
2016-06-30 13:35:00,38.67,38.69,38.65,38.66,70232.0,30.5941,30.6099,30.5783,30.5862,70232.0
2016-06-30 13:40:00,38.66,38.71,38.65,38.68,38349.0,30.5862,30.6258,30.5783,30.602,38349.0
2016-06-30 13:45:00,38.68,38.72,38.65,38.72,40635.0,30.602,30.6337,30.5783,30.6337,40635.0
2016-06-30 13:50:00,38.72,38.8,38.7,38.79,48654.0,30.6337,30.697,30.6178,30.689,48654.0
2016-06-30 13:55:00,38.79,38.86,38.77,38.85,73985.0,30.689,30.7444,30.6732,30.7365,73985.0
2016-06-30 14:00:00,38.85,38.86,38.77,38.78,37397.0,30.7365,30.7444,30.6732,30.6811,37397.0
2016-06-30 14:05:00,38.78,38.79,38.73,38.75,51791.0,30.6811,30.689,30.6416,30.6574,51791.0
2016-06-30 14:10:00,38.74,38.82,38.74,38.82,48886.0,30.6495,30.7128,30.6495,30.7128,48886.0
2016-06-30 14:15:00,38.81,38.87,38.8,38.86,30555.0,30.7049,30.7523,30.697,30.7444,30555.0
2016-06-30 14:20:00,38.86,38.93,38.85,38.91,55298.0,30.7444,30.7998,30.7365,30.784,55298.0
2016-06-30 14:25:00,38.91,38.97,38.9,38.91,71428.0,30.784,30.8315,30.7761,30.784,71428.0
2016-06-30 14:30:00,38.91,38.96,38.85,38.95,47142.0,30.784,30.8235,30.7365,30.8156,47142.0
2016-06-30 14:35:00,38.95,39.0,38.95,38.98,64843.0,30.8156,30.8552,30.8156,30.8394,64843.0
2016-06-30 14:40:00,38.98,39.06,38.97,39.02,90246.0,30.8394,30.9027,30.8315,30.871,90246.0
2016-06-30 14:45:00,39.02,39.05,38.98,39.01,30848.0,30.871,30.8947,30.8394,30.8631,30848.0
2016-06-30 14:50:00,39.01,39.05,38.99,39.01,38522.0,30.8631,30.8947,30.8473,30.8631,38522.0
2016-06-30 14:55:00,39.02,39.1,39.01,39.01,60892.0,30.871,30.9343,30.8631,30.8631,60892.0
2016-06-30 15:00:00,39.02,39.08,38.99,39.05,71693.0,30.871,30.9185,30.8473,30.8947,71693.0
2016-06-30 15:05:00,39.04,39.14,39.0,39.12,88820.0,30.8868,30.9659,30.8552,30.9501,88820.0
2016-06-30 15:10:00,39.12,39.25,39.12,39.23,143940.0,30.9501,31.053,30.9501,31.0372,143940.0
2016-06-30 15:15:00,39.23,39.24,39.14,39.19,105108.0,31.0372,31.0451,30.9659,31.0055,105108.0
2016-06-30 15:20:00,39.2,39.23,39.16,39.19,89648.0,31.0134,31.0372,30.9818,31.0055,89648.0
2016-06-30 15:25:00,39.18,39.22,39.16,39.17,70592.0,30.9976,31.0292,30.9818,30.9897,70592.0
2016-06-30 15:30:00,39.18,39.2,39.13,39.15,129072.0,30.9976,31.0134,30.958,30.9739,129072.0
2016-06-30 15:35:00,39.14,39.15,39.03,39.04,162170.0,30.9659,30.9739,30.8789,30.8868,162170.0
2016-06-30 15:40:00,39.04,39.09,39.0,39.02,160415.0,30.8868,30.9264,30.8552,30.871,160415.0
2016-06-30 15:45:00,39.02,39.09,38.99,39.0,181587.0,30.871,30.9264,30.8473,30.8552,181587.0
2016-06-30 15:50:00,39.0,39.02,38.99,39.02,193351.0,30.8552,30.871,30.8473,30.871,193351.0
2016-06-30 15:55:00,39.02,39.12,39.01,39.11,509711.0,30.871,30.9501,30.8631,30.9422,509711.0
2016-07-01 09:30:00,39.86,40.09,39.63,39.78,620710.0,31.5356,31.7176,31.3536,31.4723,620710.0
2016-07-01 09:35:00,39.8,40.01,39.47,39.55,184750.0,31.4881,31.6543,31.227,31.2903,184750.0
2016-07-01 09:40:00,39.57,39.77,39.57,39.68,147918.0,31.3061,31.4644,31.3061,31.3932,147918.0
2016-07-01 09:45:00,39.68,39.99,39.66,39.99,321962.0,31.3932,31.6384,31.3774,31.6384,321962.0
2016-07-01 09:50:00,39.99,39.99,39.87,39.9,110097.0,31.6384,31.6384,31.5435,31.5672,110097.0
2016-07-01 09:55:00,39.91,40.14,39.9,40.09,221693.0,31.5751,31.7571,31.5672,31.7176,221693.0
2016-07-01 10:00:00,40.09,40.12,39.9,39.99,433814.0,31.7176,31.7413,31.5672,31.6384,433814.0
2016-07-01 10:05:00,39.98,40.06,39.91,40.05,160063.0,31.6305,31.6938,31.5751,31.6859,160063.0
2016-07-01 10:10:00,40.05,40.07,39.98,40.02,116231.0,31.6859,31.7017,31.6305,31.6622,116231.0
2016-07-01 10:15:00,40.01,40.01,39.85,39.87,152443.0,31.6543,31.6543,31.5277,31.5435,152443.0
2016-07-01 10:20:00,39.88,39.97,39.87,39.95,136014.0,31.5514,31.6226,31.5435,31.6068,136014.0
2016-07-01 10:25:00,39.95,39.98,39.88,39.9,96293.0,31.6068,31.6305,31.5514,31.5672,96293.0
2016-07-01 10:30:00,39.9,39.94,39.84,39.84,86284.0,31.5672,31.5989,31.5198,31.5198,86284.0
2016-07-01 10:35:00,39.84,39.84,39.77,39.8,73253.0,31.5198,31.5198,31.4644,31.4881,73253.0
2016-07-01 10:40:00,39.8,39.83,39.65,39.7,121755.0,31.4881,31.5118,31.3694,31.409,121755.0
2016-07-01 10:45:00,39.7,39.91,39.69,39.9,189367.0,31.409,31.5751,31.4011,31.5672,189367.0
2016-07-01 10:50:00,39.9,39.94,39.87,39.94,85365.0,31.5672,31.5989,31.5435,31.5989,85365.0
2016-07-01 10:55:00,39.94,39.94,39.8,39.81,92634.0,31.5989,31.5989,31.4881,31.496,92634.0
2016-07-01 11:00:00,39.81,39.82,39.72,39.75,82070.0,31.496,31.5039,31.4248,31.4486,82070.0
2016-07-01 11:05:00,39.75,39.76,39.55,39.55,83446.0,31.4486,31.4565,31.2903,31.2903,83446.0
2016-07-01 11:10:00,39.56,39.73,39.54,39.68,72168.0,31.2982,31.4327,31.2824,31.3932,72168.0
2016-07-01 11:15:00,39.68,39.7,39.59,39.69,101600.0,31.3932,31.409,31.322,31.4011,101600.0
2016-07-01 11:20:00,39.69,39.9,39.68,39.9,80122.0,31.4011,31.5672,31.3932,31.5672,80122.0
2016-07-01 11:25:00,39.89,40.03,39.89,40.02,93806.0,31.5593,31.6701,31.5593,31.6622,93806.0
2016-07-01 11:30:00,40.01,40.13,40.01,40.12,106927.0,31.6543,31.7492,31.6543,31.7413,106927.0
2016-07-01 11:35:00,40.13,40.14,39.93,39.95,89140.0,31.7492,31.7571,31.591,31.6068,89140.0
2016-07-01 11:40:00,39.96,40.03,39.91,39.92,57330.0,31.6147,31.6701,31.5751,31.5831,57330.0
2016-07-01 11:45:00,39.91,39.91,39.81,39.81,74432.0,31.5751,31.5751,31.496,31.496,74432.0
2016-07-01 11:50:00,39.81,39.82,39.72,39.74,61199.0,31.496,31.5039,31.4248,31.4406,61199.0
2016-07-01 11:55:00,39.75,39.82,39.73,39.82,91094.0,31.4486,31.5039,31.4327,31.5039,91094.0
2016-07-01 12:00:00,39.81,39.87,39.77,39.77,53678.0,31.496,31.5435,31.4644,31.4644,53678.0
2016-07-01 12:05:00,39.77,39.79,39.68,39.71,61426.0,31.4644,31.4802,31.3932,31.4169,61426.0
2016-07-01 12:10:00,39.71,39.83,39.71,39.82,73354.0,31.4169,31.5118,31.4169,31.5039,73354.0
2016-07-01 12:15:00,39.82,39.89,39.79,39.79,66327.0,31.5039,31.5593,31.4802,31.4802,66327.0
2016-07-01 12:20:00,39.79,39.82,39.74,39.75,71135.0,31.4802,31.5039,31.4406,31.4486,71135.0
2016-07-01 12:25:00,39.75,39.78,39.73,39.78,26940.0,31.4486,31.4723,31.4327,31.4723,26940.0
2016-07-01 12:30:00,39.78,39.82,39.72,39.8,56870.0,31.4723,31.5039,31.4248,31.4881,56870.0
2016-07-01 12:35:00,39.8,39.87,39.8,39.86,51363.0,31.4881,31.5435,31.4881,31.5356,51363.0
2016-07-01 12:40:00,39.86,39.95,39.83,39.95,97560.0,31.5356,31.6068,31.5118,31.6068,97560.0
2016-07-01 12:45:00,39.95,40.0,39.93,39.96,99590.0,31.6068,31.6463,31.591,31.6147,99590.0
2016-07-01 12:50:00,39.96,40.04,39.95,40.02,104685.0,31.6147,31.678,31.6068,31.6622,104685.0
2016-07-01 12:55:00,40.02,40.02,39.96,40.0,38000.0,31.6622,31.6622,31.6147,31.6463,38000.0
2016-07-01 13:00:00,40.01,40.1,40.0,40.1,55838.0,31.6543,31.7255,31.6463,31.7255,55838.0
2016-07-01 13:05:00,40.09,40.12,40.09,40.11,59827.0,31.7176,31.7413,31.7176,31.7334,59827.0
2016-07-01 13:10:00,40.11,40.15,40.1,40.15,57409.0,31.7334,31.765,31.7255,31.765,57409.0
2016-07-01 13:15:00,40.14,40.15,40.07,40.1,59856.0,31.7571,31.765,31.7017,31.7255,59856.0
2016-07-01 13:20:00,40.11,40.13,40.09,40.11,31216.0,31.7334,31.7492,31.7176,31.7334,31216.0
2016-07-01 13:25:00,40.11,40.13,40.07,40.13,67673.0,31.7334,31.7492,31.7017,31.7492,67673.0
2016-07-01 13:30:00,40.13,40.14,40.0,40.04,104477.0,31.7492,31.7571,31.6463,31.678,104477.0
2016-07-01 13:35:00,40.04,40.05,39.97,40.01,72234.0,31.678,31.6859,31.6226,31.6543,72234.0
2016-07-01 13:40:00,40.01,40.02,39.94,39.99,178093.0,31.6543,31.6622,31.5989,31.6384,178093.0
2016-07-01 13:45:00,40.0,40.07,39.98,40.01,102349.0,31.6463,31.7017,31.6305,31.6543,102349.0
2016-07-01 13:50:00,40.01,40.05,40.01,40.04,54460.0,31.6543,31.6859,31.6543,31.678,54460.0
2016-07-01 13:55:00,40.04,40.1,40.02,40.1,180536.0,31.678,31.7255,31.6622,31.7255,180536.0
2016-07-01 14:00:00,40.11,40.12,39.97,39.98,99447.0,31.7334,31.7413,31.6226,31.6305,99447.0
2016-07-01 14:05:00,39.98,40.01,39.96,40.0,109849.0,31.6305,31.6543,31.6147,31.6463,109849.0
2016-07-01 14:10:00,40.0,40.01,39.94,39.96,96330.0,31.6463,31.6543,31.5989,31.6147,96330.0
2016-07-01 14:15:00,39.95,39.96,39.89,39.92,86765.0,31.6068,31.6147,31.5593,31.5831,86765.0
2016-07-01 14:20:00,39.93,40.01,39.93,39.95,84681.0,31.591,31.6543,31.591,31.6068,84681.0
2016-07-01 14:25:00,39.95,39.96,39.91,39.95,55056.0,31.6068,31.6147,31.5751,31.6068,55056.0
2016-07-01 14:30:00,39.96,40.0,39.93,39.93,69554.0,31.6147,31.6463,31.591,31.591,69554.0
2016-07-01 14:35:00,39.94,39.99,39.9,39.97,52682.0,31.5989,31.6384,31.5672,31.6226,52682.0
2016-07-01 14:40:00,39.97,39.98,39.95,39.98,44480.0,31.6226,31.6305,31.6068,31.6305,44480.0
2016-07-01 14:45:00,39.98,40.0,39.95,39.97,46843.0,31.6305,31.6463,31.6068,31.6226,46843.0
2016-07-01 14:50:00,39.97,40.06,39.96,40.04,67616.0,31.6226,31.6938,31.6147,31.678,67616.0
2016-07-01 14:55:00,40.05,40.12,40.01,40.11,50923.0,31.6859,31.7413,31.6543,31.7334,50923.0
2016-07-01 15:00:00,40.1,40.23,40.09,40.21,77262.0,31.7255,31.8283,31.7176,31.8125,77262.0
2016-07-01 15:05:00,40.21,40.31,40.18,40.3,94054.0,31.8125,31.8916,31.7888,31.8837,94054.0
2016-07-01 15:10:00,40.3,40.43,40.29,40.42,107944.0,31.8837,31.9865,31.8758,31.9786,107944.0
2016-07-01 15:15:00,40.41,40.44,40.35,40.41,78565.0,31.9707,31.9945,31.9233,31.9707,78565.0
2016-07-01 15:20:00,40.4,40.49,40.39,40.48,158569.0,31.9628,32.034,31.9549,32.0261,158569.0
2016-07-01 15:25:00,40.48,40.49,40.41,40.43,153350.0,32.0261,32.034,31.9707,31.9865,153350.0
2016-07-01 15:30:00,40.43,40.43,40.29,40.37,109078.0,31.9865,31.9865,31.8758,31.9391,109078.0
2016-07-01 15:35:00,40.37,40.43,40.35,40.37,139259.0,31.9391,31.9865,31.9233,31.9391,139259.0
2016-07-01 15:40:00,40.37,40.42,40.35,40.4,103863.0,31.9391,31.9786,31.9233,31.9628,103863.0
2016-07-01 15:45:00,40.4,40.4,40.34,40.37,136243.0,31.9628,31.9628,31.9153,31.9391,136243.0
2016-07-01 15:50:00,40.37,40.4,40.34,40.35,167001.0,31.9391,31.9628,31.9153,31.9233,167001.0
2016-07-01 15:55:00,40.34,40.37,40.29,40.31,424642.0,31.9153,31.9391,31.8758,31.8916,424642.0
2016-07-05 09:30:00,40.98,40.99,40.56,40.8,420415.0,32.4217,32.4296,32.0894,32.2793,420415.0
2016-07-05 09:35:00,40.8,40.85,40.69,40.76,184116.0,32.2793,32.3188,32.1922,32.2476,184116.0
2016-07-05 09:40:00,40.76,40.85,40.64,40.66,229985.0,32.2476,32.3188,32.1527,32.1685,229985.0
2016-07-05 09:45:00,40.67,40.73,40.49,40.52,303413.0,32.1764,32.2239,32.034,32.0577,303413.0
2016-07-05 09:50:00,40.51,40.52,40.38,40.38,132203.0,32.0498,32.0577,31.947,31.947,132203.0
2016-07-05 09:55:00,40.38,40.46,40.36,40.39,101622.0,31.947,32.0103,31.9312,31.9549,101622.0
2016-07-05 10:00:00,40.38,40.42,40.24,40.25,120541.0,31.947,31.9786,31.8362,31.8441,120541.0
2016-07-05 10:05:00,40.25,40.3,40.19,40.25,111595.0,31.8441,31.8837,31.7967,31.8441,111595.0
2016-07-05 10:10:00,40.24,40.25,40.02,40.07,108834.0,31.8362,31.8441,31.6622,31.7017,108834.0
2016-07-05 10:15:00,40.06,40.21,40.0,40.12,104603.0,31.6938,31.8125,31.6463,31.7413,104603.0
2016-07-05 10:20:00,40.12,40.22,40.06,40.08,89859.0,31.7413,31.8204,31.6938,31.7096,89859.0
2016-07-05 10:25:00,40.08,40.18,40.03,40.03,88846.0,31.7096,31.7888,31.6701,31.6701,88846.0
2016-07-05 10:30:00,40.03,40.1,40.0,40.04,69692.0,31.6701,31.7255,31.6463,31.678,69692.0
2016-07-05 10:35:00,40.04,40.04,39.73,39.75,196675.0,31.678,31.678,31.4327,31.4486,196675.0
2016-07-05 10:40:00,39.75,39.75,39.54,39.58,142899.0,31.4486,31.4486,31.2824,31.3141,142899.0
2016-07-05 10:45:00,39.58,39.83,39.56,39.81,137628.0,31.3141,31.5118,31.2982,31.496,137628.0
2016-07-05 10:50:00,39.81,39.91,39.79,39.91,113759.0,31.496,31.5751,31.4802,31.5751,113759.0
2016-07-05 10:55:00,39.91,40.03,39.87,40.03,197494.0,31.5751,31.6701,31.5435,31.6701,197494.0
2016-07-05 11:00:00,40.04,40.08,39.78,39.79,161597.0,31.678,31.7096,31.4723,31.4802,161597.0
2016-07-05 11:05:00,39.78,39.84,39.67,39.69,81102.0,31.4723,31.5198,31.3853,31.4011,81102.0
2016-07-05 11:10:00,39.69,39.87,39.66,39.82,80763.0,31.4011,31.5435,31.3774,31.5039,80763.0
2016-07-05 11:15:00,39.82,40.02,39.8,39.96,164402.0,31.5039,31.6622,31.4881,31.6147,164402.0
2016-07-05 11:20:00,39.97,40.04,39.93,40.02,84366.0,31.6226,31.678,31.591,31.6622,84366.0
2016-07-05 11:25:00,40.02,40.19,39.97,40.17,97154.0,31.6622,31.7967,31.6226,31.7808,97154.0
2016-07-05 11:30:00,40.18,40.23,40.15,40.2,70486.0,31.7888,31.8283,31.765,31.8046,70486.0
2016-07-05 11:35:00,40.2,40.21,40.01,40.07,101702.0,31.8046,31.8125,31.6543,31.7017,101702.0
2016-07-05 11:40:00,40.07,40.09,39.97,40.04,52291.0,31.7017,31.7176,31.6226,31.678,52291.0
2016-07-05 11:45:00,40.05,40.07,39.94,39.97,58117.0,31.6859,31.7017,31.5989,31.6226,58117.0
2016-07-05 11:50:00,39.96,40.01,39.89,39.93,149809.0,31.6147,31.6543,31.5593,31.591,149809.0
2016-07-05 11:55:00,39.92,40.1,39.91,40.07,58472.0,31.5831,31.7255,31.5751,31.7017,58472.0
2016-07-05 12:00:00,40.09,40.1,39.97,39.97,58294.0,31.7176,31.7255,31.6226,31.6226,58294.0
2016-07-05 12:05:00,39.97,40.12,39.94,40.09,56657.0,31.6226,31.7413,31.5989,31.7176,56657.0
2016-07-05 12:10:00,40.09,40.12,40.01,40.07,116653.0,31.7176,31.7413,31.6543,31.7017,116653.0
2016-07-05 12:15:00,40.08,40.27,40.07,40.24,137314.0,31.7096,31.86,31.7017,31.8362,137314.0
2016-07-05 12:20:00,40.24,40.38,40.23,40.26,188115.0,31.8362,31.947,31.8283,31.852,188115.0
2016-07-05 12:25:00,40.27,40.32,40.17,40.31,80433.0,31.86,31.8995,31.7808,31.8916,80433.0
2016-07-05 12:30:00,40.33,40.34,40.26,40.28,51670.0,31.9074,31.9153,31.852,31.8679,51670.0
2016-07-05 12:35:00,40.27,40.27,40.16,40.16,28700.0,31.86,31.86,31.7729,31.7729,28700.0
2016-07-05 12:40:00,40.16,40.2,40.13,40.14,30087.0,31.7729,31.8046,31.7492,31.7571,30087.0
2016-07-05 12:45:00,40.14,40.27,40.12,40.22,86371.0,31.7571,31.86,31.7413,31.8204,86371.0
2016-07-05 12:50:00,40.22,40.26,40.11,40.15,43012.0,31.8204,31.852,31.7334,31.765,43012.0
2016-07-05 12:55:00,40.15,40.19,40.12,40.17,36375.0,31.765,31.7967,31.7413,31.7808,36375.0
2016-07-05 13:00:00,40.18,40.24,40.16,40.19,50330.0,31.7888,31.8362,31.7729,31.7967,50330.0
2016-07-05 13:05:00,40.2,40.25,40.14,40.15,57313.0,31.8046,31.8441,31.7571,31.765,57313.0
2016-07-05 13:10:00,40.14,40.16,40.08,40.08,36540.0,31.7571,31.7729,31.7096,31.7096,36540.0
2016-07-05 13:15:00,40.07,40.14,40.04,40.04,69696.0,31.7017,31.7571,31.678,31.678,69696.0
2016-07-05 13:20:00,40.04,40.15,39.98,40.15,47102.0,31.678,31.765,31.6305,31.765,47102.0
2016-07-05 13:25:00,40.15,40.2,40.07,40.17,54500.0,31.765,31.8046,31.7017,31.7808,54500.0
2016-07-05 13:30:00,40.19,40.2,40.13,40.16,75356.0,31.7967,31.8046,31.7492,31.7729,75356.0
2016-07-05 13:35:00,40.15,40.17,40.09,40.14,56451.0,31.765,31.7808,31.7176,31.7571,56451.0
2016-07-05 13:40:00,40.14,40.24,40.13,40.22,62488.0,31.7571,31.8362,31.7492,31.8204,62488.0
2016-07-05 13:45:00,40.23,40.26,40.16,40.16,71400.0,31.8283,31.852,31.7729,31.7729,71400.0
2016-07-05 13:50:00,40.16,40.19,40.14,40.17,33799.0,31.7729,31.7967,31.7571,31.7808,33799.0
2016-07-05 13:55:00,40.16,40.21,40.1,40.2,66651.0,31.7729,31.8125,31.7255,31.8046,66651.0
2016-07-05 14:00:00,40.19,40.23,40.17,40.2,55187.0,31.7967,31.8283,31.7808,31.8046,55187.0
2016-07-05 14:05:00,40.19,40.3,40.19,40.21,69611.0,31.7967,31.8837,31.7967,31.8125,69611.0
2016-07-05 14:10:00,40.21,40.22,40.12,40.2,61975.0,31.8125,31.8204,31.7413,31.8046,61975.0
2016-07-05 14:15:00,40.2,40.21,40.03,40.06,56899.0,31.8046,31.8125,31.6701,31.6938,56899.0
2016-07-05 14:20:00,40.05,40.07,39.97,40.01,141789.0,31.6859,31.7017,31.6226,31.6543,141789.0
2016-07-05 14:25:00,40.01,40.07,40.0,40.06,43552.0,31.6543,31.7017,31.6463,31.6938,43552.0
2016-07-05 14:30:00,40.06,40.11,39.98,40.03,93316.0,31.6938,31.7334,31.6305,31.6701,93316.0
2016-07-05 14:35:00,40.03,40.06,39.98,39.99,51655.0,31.6701,31.6938,31.6305,31.6384,51655.0
2016-07-05 14:40:00,39.99,40.12,39.98,40.01,45517.0,31.6384,31.7413,31.6305,31.6543,45517.0
2016-07-05 14:45:00,40.02,40.05,39.96,39.97,53760.0,31.6622,31.6859,31.6147,31.6226,53760.0
2016-07-05 14:50:00,39.98,40.09,39.98,40.04,35455.0,31.6305,31.7176,31.6305,31.678,35455.0
2016-07-05 14:55:00,40.03,40.19,40.01,40.16,75789.0,31.6701,31.7967,31.6543,31.7729,75789.0
2016-07-05 15:00:00,40.14,40.25,40.14,40.22,56562.0,31.7571,31.8441,31.7571,31.8204,56562.0
2016-07-05 15:05:00,40.22,40.27,40.17,40.17,49403.0,31.8204,31.86,31.7808,31.7808,49403.0
2016-07-05 15:10:00,40.18,40.26,40.17,40.23,62465.0,31.7888,31.852,31.7808,31.8283,62465.0
2016-07-05 15:15:00,40.22,40.27,40.2,40.24,48259.0,31.8204,31.86,31.8046,31.8362,48259.0
2016-07-05 15:20:00,40.24,40.27,40.21,40.27,47049.0,31.8362,31.86,31.8125,31.86,47049.0
2016-07-05 15:25:00,40.26,40.36,40.26,40.32,80447.0,31.852,31.9312,31.852,31.8995,80447.0
2016-07-05 15:30:00,40.32,40.38,40.3,40.32,94759.0,31.8995,31.947,31.8837,31.8995,94759.0
2016-07-05 15:35:00,40.32,40.38,40.28,40.35,83416.0,31.8995,31.947,31.8679,31.9233,83416.0
2016-07-05 15:40:00,40.36,40.42,40.35,40.41,81099.0,31.9312,31.9786,31.9233,31.9707,81099.0
2016-07-05 15:45:00,40.41,40.43,40.32,40.34,103179.0,31.9707,31.9865,31.8995,31.9153,103179.0
2016-07-05 15:50:00,40.35,40.38,40.32,40.34,106245.0,31.9233,31.947,31.8995,31.9153,106245.0
2016-07-05 15:55:00,40.34,40.4,40.33,40.36,233739.0,31.9153,31.9628,31.9074,31.9312,233739.0
2016-07-06 09:30:00,41.02,41.34,41.0,41.13,438159.0,32.4533,32.7065,32.4375,32.5404,438159.0
2016-07-06 09:35:00,41.13,41.18,40.88,40.98,182247.0,32.5404,32.5799,32.3426,32.4217,182247.0
2016-07-06 09:40:00,40.99,41.02,40.52,40.64,193283.0,32.4296,32.4533,32.0577,32.1527,193283.0
2016-07-06 09:45:00,40.65,40.92,40.64,40.85,176461.0,32.1606,32.3742,32.1527,32.3188,176461.0
2016-07-06 09:50:00,40.84,40.88,40.74,40.79,277701.0,32.3109,32.3426,32.2318,32.2714,277701.0
2016-07-06 09:55:00,40.8,40.86,40.73,40.85,218483.0,32.2793,32.3267,32.2239,32.3188,218483.0
2016-07-06 10:00:00,40.86,40.87,40.7,40.8,332304.0,32.3267,32.3347,32.2002,32.2793,332304.0
2016-07-06 10:05:00,40.8,40.99,40.77,40.82,243948.0,32.2793,32.4296,32.2555,32.2951,243948.0
2016-07-06 10:10:00,40.83,40.88,40.79,40.86,214044.0,32.303,32.3426,32.2714,32.3267,214044.0
2016-07-06 10:15:00,40.86,41.19,40.84,41.18,271280.0,32.3267,32.5878,32.3109,32.5799,271280.0
2016-07-06 10:20:00,41.18,41.2,41.08,41.14,142757.0,32.5799,32.5957,32.5008,32.5483,142757.0
2016-07-06 10:25:00,41.14,41.16,41.01,41.13,137031.0,32.5483,32.5641,32.4454,32.5404,137031.0
2016-07-06 10:30:00,41.12,41.25,41.08,41.24,118016.0,32.5324,32.6353,32.5008,32.6274,118016.0
2016-07-06 10:35:00,41.23,41.43,41.21,41.26,185002.0,32.6195,32.7777,32.6036,32.6432,185002.0
2016-07-06 10:40:00,41.27,41.29,41.15,41.19,128908.0,32.6511,32.6669,32.5562,32.5878,128908.0
2016-07-06 10:45:00,41.19,41.26,41.14,41.18,207177.0,32.5878,32.6432,32.5483,32.5799,207177.0
2016-07-06 10:50:00,41.18,41.21,41.09,41.18,135663.0,32.5799,32.6036,32.5087,32.5799,135663.0
2016-07-06 10:55:00,41.19,41.25,41.15,41.25,179257.0,32.5878,32.6353,32.5562,32.6353,179257.0
2016-07-06 11:00:00,41.25,41.3,41.11,41.2,124125.0,32.6353,32.6749,32.5245,32.5957,124125.0
2016-07-06 11:05:00,41.2,41.24,40.84,40.87,226388.0,32.5957,32.6274,32.3109,32.3347,226388.0
2016-07-06 11:10:00,40.88,41.13,40.87,41.12,110197.0,32.3426,32.5404,32.3347,32.5324,110197.0
2016-07-06 11:15:00,41.12,41.15,40.95,41.02,104475.0,32.5324,32.5562,32.3979,32.4533,104475.0
2016-07-06 11:20:00,41.03,41.03,40.88,40.91,106725.0,32.4612,32.4612,32.3426,32.3663,106725.0
2016-07-06 11:25:00,40.91,41.01,40.9,40.98,117878.0,32.3663,32.4454,32.3584,32.4217,117878.0
2016-07-06 11:30:00,40.98,41.04,40.95,41.02,63330.0,32.4217,32.4692,32.3979,32.4533,63330.0
2016-07-06 11:35:00,41.03,41.07,40.97,41.04,67459.0,32.4612,32.4929,32.4138,32.4692,67459.0
2016-07-06 11:40:00,41.04,41.11,41.02,41.03,115593.0,32.4692,32.5245,32.4533,32.4612,115593.0
2016-07-06 11:45:00,41.04,41.04,40.97,41.0,145493.0,32.4692,32.4692,32.4138,32.4375,145493.0
2016-07-06 11:50:00,41.0,41.0,40.82,40.9,100177.0,32.4375,32.4375,32.2951,32.3584,100177.0
2016-07-06 11:55:00,40.89,40.96,40.88,40.95,51419.0,32.3505,32.4059,32.3426,32.3979,51419.0
2016-07-06 12:00:00,40.94,40.96,40.84,40.88,98332.0,32.39,32.4059,32.3109,32.3426,98332.0
2016-07-06 12:05:00,40.88,40.94,40.81,40.93,137073.0,32.3426,32.39,32.2872,32.3821,137073.0
2016-07-06 12:10:00,40.93,41.02,40.89,41.01,79376.0,32.3821,32.4533,32.3505,32.4454,79376.0
2016-07-06 12:15:00,41.0,41.04,40.93,40.94,52842.0,32.4375,32.4692,32.3821,32.39,52842.0
2016-07-06 12:20:00,40.93,40.99,40.92,40.95,70215.0,32.3821,32.4296,32.3742,32.3979,70215.0
2016-07-06 12:25:00,40.95,41.12,40.94,41.08,57883.0,32.3979,32.5324,32.39,32.5008,57883.0
2016-07-06 12:30:00,41.07,41.16,41.05,41.1,49941.0,32.4929,32.5641,32.4771,32.5166,49941.0
2016-07-06 12:35:00,41.1,41.12,41.07,41.11,51280.0,32.5166,32.5324,32.4929,32.5245,51280.0
2016-07-06 12:40:00,41.11,41.19,41.08,41.13,61246.0,32.5245,32.5878,32.5008,32.5404,61246.0
2016-07-06 12:45:00,41.13,41.18,41.11,41.16,37191.0,32.5404,32.5799,32.5245,32.5641,37191.0
2016-07-06 12:50:00,41.16,41.21,41.13,41.16,48492.0,32.5641,32.6036,32.5404,32.5641,48492.0
2016-07-06 12:55:00,41.17,41.22,41.15,41.2,33605.0,32.572,32.6116,32.5562,32.5957,33605.0
2016-07-06 13:00:00,41.19,41.26,41.13,41.25,70269.0,32.5878,32.6432,32.5404,32.6353,70269.0
2016-07-06 13:05:00,41.25,41.28,41.21,41.23,55810.0,32.6353,32.659,32.6036,32.6195,55810.0
2016-07-06 13:10:00,41.23,41.26,41.15,41.21,61435.0,32.6195,32.6432,32.5562,32.6036,61435.0
2016-07-06 13:15:00,41.22,41.34,41.22,41.29,48673.0,32.6116,32.7065,32.6116,32.6669,48673.0
2016-07-06 13:20:00,41.29,41.32,41.24,41.26,57335.0,32.6669,32.6907,32.6274,32.6432,57335.0
2016-07-06 13:25:00,41.25,41.27,41.14,41.23,70202.0,32.6353,32.6511,32.5483,32.6195,70202.0
2016-07-06 13:30:00,41.24,41.27,41.2,41.23,50522.0,32.6274,32.6511,32.5957,32.6195,50522.0
2016-07-06 13:35:00,41.23,41.25,41.19,41.23,57781.0,32.6195,32.6353,32.5878,32.6195,57781.0
2016-07-06 13:40:00,41.23,41.28,41.22,41.24,60870.0,32.6195,32.659,32.6116,32.6274,60870.0
2016-07-06 13:45:00,41.25,41.28,41.2,41.24,63629.0,32.6353,32.659,32.5957,32.6274,63629.0
2016-07-06 13:50:00,41.24,41.27,41.21,41.26,67902.0,32.6274,32.6511,32.6036,32.6432,67902.0
2016-07-06 13:55:00,41.27,41.34,41.26,41.32,46140.0,32.6511,32.7065,32.6432,32.6907,46140.0
2016-07-06 14:00:00,41.32,41.41,41.26,41.27,87892.0,32.6907,32.7619,32.6432,32.6511,87892.0
2016-07-06 14:05:00,41.28,41.29,41.09,41.14,97069.0,32.659,32.6669,32.5087,32.5483,97069.0
2016-07-06 14:10:00,41.14,41.2,41.07,41.15,73804.0,32.5483,32.5957,32.4929,32.5562,73804.0
2016-07-06 14:15:00,41.14,41.19,41.06,41.09,79844.0,32.5483,32.5878,32.485,32.5087,79844.0
2016-07-06 14:20:00,41.09,41.16,41.0,41.09,83702.0,32.5087,32.5641,32.4375,32.5087,83702.0
2016-07-06 14:25:00,41.08,41.15,41.02,41.11,41920.0,32.5008,32.5562,32.4533,32.5245,41920.0
2016-07-06 14:30:00,41.12,41.2,41.1,41.11,113955.0,32.5324,32.5957,32.5166,32.5245,113955.0
2016-07-06 14:35:00,41.11,41.11,40.88,41.03,135912.0,32.5245,32.5245,32.3426,32.4612,135912.0
2016-07-06 14:40:00,41.03,41.1,40.97,41.06,67736.0,32.4612,32.5166,32.4138,32.485,67736.0
2016-07-06 14:45:00,41.07,41.09,40.93,40.96,127311.0,32.4929,32.5087,32.3821,32.4059,127311.0
2016-07-06 14:50:00,40.96,41.03,40.9,41.01,64325.0,32.4059,32.4612,32.3584,32.4454,64325.0
2016-07-06 14:55:00,41.01,41.12,40.97,41.09,60720.0,32.4454,32.5324,32.4138,32.5087,60720.0
2016-07-06 15:00:00,41.09,41.18,41.09,41.16,46766.0,32.5087,32.5799,32.5087,32.5641,46766.0
2016-07-06 15:05:00,41.15,41.16,41.07,41.13,60716.0,32.5562,32.5641,32.4929,32.5404,60716.0
2016-07-06 15:10:00,41.13,41.2,41.09,41.17,64939.0,32.5404,32.5957,32.5087,32.572,64939.0
2016-07-06 15:15:00,41.16,41.28,41.13,41.28,73426.0,32.5641,32.659,32.5404,32.659,73426.0
2016-07-06 15:20:00,41.28,41.31,41.19,41.3,80324.0,32.659,32.6828,32.5878,32.6749,80324.0
2016-07-06 15:25:00,41.31,41.32,41.22,41.31,116355.0,32.6828,32.6907,32.6116,32.6828,116355.0
2016-07-06 15:30:00,41.31,41.32,41.25,41.27,99679.0,32.6828,32.6907,32.6353,32.6511,99679.0
2016-07-06 15:35:00,41.26,41.4,41.25,41.4,129353.0,32.6432,32.754,32.6353,32.754,129353.0
2016-07-06 15:40:00,41.4,41.42,41.27,41.3,127985.0,32.754,32.7698,32.6511,32.6749,127985.0
2016-07-06 15:45:00,41.3,41.35,41.28,41.29,195193.0,32.6749,32.7144,32.659,32.6669,195193.0
2016-07-06 15:50:00,41.29,41.34,41.26,41.33,248875.0,32.6669,32.7065,32.6432,32.6986,248875.0
2016-07-06 15:55:00,41.34,41.46,41.32,41.42,539975.0,32.7065,32.8014,32.6907,32.7698,539975.0
2016-07-07 09:30:00,40.79,40.84,40.34,40.48,264513.0,32.2714,32.3109,31.9153,32.0261,264513.0
2016-07-07 09:35:00,40.48,40.49,40.25,40.29,151373.0,32.0261,32.034,31.8441,31.8758,151373.0
2016-07-07 09:40:00,40.3,40.61,40.28,40.55,170940.0,31.8837,32.129,31.8679,32.0815,170940.0
2016-07-07 09:45:00,40.55,40.55,40.32,40.32,300576.0,32.0815,32.0815,31.8995,31.8995,300576.0
2016-07-07 09:50:00,40.32,40.46,40.31,40.43,124146.0,31.8995,32.0103,31.8916,31.9865,124146.0
2016-07-07 09:55:00,40.43,40.52,40.41,40.42,112220.0,31.9865,32.0577,31.9707,31.9786,112220.0
2016-07-07 10:00:00,40.42,40.57,40.38,40.5,178488.0,31.9786,32.0973,31.947,32.0419,178488.0
2016-07-07 10:05:00,40.5,40.57,40.39,40.45,144129.0,32.0419,32.0973,31.9549,32.0024,144129.0
2016-07-07 10:10:00,40.45,40.45,40.32,40.34,135720.0,32.0024,32.0024,31.8995,31.9153,135720.0
2016-07-07 10:15:00,40.34,40.35,40.27,40.35,144615.0,31.9153,31.9233,31.86,31.9233,144615.0
2016-07-07 10:20:00,40.35,40.42,40.31,40.38,107997.0,31.9233,31.9786,31.8916,31.947,107997.0
2016-07-07 10:25:00,40.37,40.39,40.28,40.32,188588.0,31.9391,31.9549,31.8679,31.8995,188588.0
2016-07-07 10:30:00,40.32,40.36,40.27,40.29,127108.0,31.8995,31.9312,31.86,31.8758,127108.0
2016-07-07 10:35:00,40.29,40.32,40.26,40.27,129025.0,31.8758,31.8995,31.852,31.86,129025.0
2016-07-07 10:40:00,40.26,40.33,40.24,40.31,380459.0,31.852,31.9074,31.8362,31.8916,380459.0
2016-07-07 10:45:00,40.31,40.43,40.27,40.41,103492.0,31.8916,31.9865,31.86,31.9707,103492.0
2016-07-07 10:50:00,40.41,40.48,40.37,40.37,73985.0,31.9707,32.0261,31.9391,31.9391,73985.0
2016-07-07 10:55:00,40.37,40.57,40.36,40.53,85664.0,31.9391,32.0973,31.9312,32.0657,85664.0
2016-07-07 11:00:00,40.53,40.55,40.36,40.54,176534.0,32.0657,32.0815,31.9312,32.0736,176534.0
2016-07-07 11:05:00,40.52,40.53,40.43,40.51,70294.0,32.0577,32.0657,31.9865,32.0498,70294.0
2016-07-07 11:10:00,40.51,40.56,40.46,40.52,51531.0,32.0498,32.0894,32.0103,32.0577,51531.0
2016-07-07 11:15:00,40.52,40.52,40.4,40.43,53860.0,32.0577,32.0577,31.9628,31.9865,53860.0
2016-07-07 11:20:00,40.43,40.47,40.34,40.39,51308.0,31.9865,32.0182,31.9153,31.9549,51308.0
2016-07-07 11:25:00,40.39,40.41,40.33,40.36,94207.0,31.9549,31.9707,31.9074,31.9312,94207.0
2016-07-07 11:30:00,40.35,40.36,40.27,40.28,92428.0,31.9233,31.9312,31.86,31.8679,92428.0
2016-07-07 11:35:00,40.29,40.38,40.28,40.35,50873.0,31.8758,31.947,31.8679,31.9233,50873.0
2016-07-07 11:40:00,40.35,40.46,40.33,40.46,37944.0,31.9233,32.0103,31.9074,32.0103,37944.0
2016-07-07 11:45:00,40.46,40.54,40.44,40.46,72708.0,32.0103,32.0736,31.9945,32.0103,72708.0
2016-07-07 11:50:00,40.45,40.49,40.4,40.41,56375.0,32.0024,32.034,31.9628,31.9707,56375.0
2016-07-07 11:55:00,40.41,40.42,40.37,40.38,42159.0,31.9707,31.9786,31.9391,31.947,42159.0
2016-07-07 12:00:00,40.38,40.49,40.38,40.44,49517.0,31.947,32.034,31.947,31.9945,49517.0
2016-07-07 12:05:00,40.45,40.53,40.43,40.48,53830.0,32.0024,32.0657,31.9865,32.0261,53830.0
2016-07-07 12:10:00,40.49,40.6,40.47,40.58,55896.0,32.034,32.121,32.0182,32.1052,55896.0
2016-07-07 12:15:00,40.58,40.65,40.54,40.62,57382.0,32.1052,32.1606,32.0736,32.1369,57382.0
2016-07-07 12:20:00,40.63,40.69,40.61,40.63,46965.0,32.1448,32.1922,32.129,32.1448,46965.0
2016-07-07 12:25:00,40.63,40.85,40.62,40.83,76450.0,32.1448,32.3188,32.1369,32.303,76450.0
2016-07-07 12:30:00,40.83,40.92,40.82,40.89,93784.0,32.303,32.3742,32.2951,32.3505,93784.0
2016-07-07 12:35:00,40.88,41.02,40.86,40.99,83854.0,32.3426,32.4533,32.3267,32.4296,83854.0
2016-07-07 12:40:00,40.99,41.07,40.97,41.02,50473.0,32.4296,32.4929,32.4138,32.4533,50473.0
2016-07-07 12:45:00,41.03,41.2,41.03,41.18,100476.0,32.4612,32.5957,32.4612,32.5799,100476.0
2016-07-07 12:50:00,41.18,41.27,41.14,41.15,114941.0,32.5799,32.6511,32.5483,32.5562,114941.0
2016-07-07 12:55:00,41.13,41.15,41.08,41.08,53732.0,32.5404,32.5562,32.5008,32.5008,53732.0
2016-07-07 13:00:00,41.09,41.17,41.05,41.16,43796.0,32.5087,32.572,32.4771,32.5641,43796.0
2016-07-07 13:05:00,41.17,41.17,41.06,41.12,47170.0,32.572,32.572,32.485,32.5324,47170.0
2016-07-07 13:10:00,41.13,41.13,41.02,41.07,50239.0,32.5404,32.5404,32.4533,32.4929,50239.0
2016-07-07 13:15:00,41.07,41.18,41.07,41.12,47909.0,32.4929,32.5799,32.4929,32.5324,47909.0
2016-07-07 13:20:00,41.12,41.14,41.02,41.07,40485.0,32.5324,32.5483,32.4533,32.4929,40485.0
2016-07-07 13:25:00,41.07,41.07,40.93,40.94,47123.0,32.4929,32.4929,32.3821,32.39,47123.0
2016-07-07 13:30:00,40.95,41.0,40.92,40.94,32993.0,32.3979,32.4375,32.3742,32.39,32993.0
2016-07-07 13:35:00,40.94,40.95,40.87,40.89,28312.0,32.39,32.3979,32.3347,32.3505,28312.0
2016-07-07 13:40:00,40.88,40.94,40.87,40.9,38900.0,32.3426,32.39,32.3347,32.3584,38900.0
2016-07-07 13:45:00,40.9,40.9,40.76,40.76,71291.0,32.3584,32.3584,32.2476,32.2476,71291.0
2016-07-07 13:50:00,40.76,40.86,40.73,40.83,42621.0,32.2476,32.3267,32.2239,32.303,42621.0
2016-07-07 13:55:00,40.84,40.85,40.75,40.78,37567.0,32.3109,32.3188,32.2397,32.2635,37567.0
2016-07-07 14:00:00,40.78,40.83,40.76,40.81,34547.0,32.2635,32.303,32.2476,32.2872,34547.0
2016-07-07 14:05:00,40.8,40.94,40.8,40.84,55002.0,32.2793,32.39,32.2793,32.3109,55002.0
2016-07-07 14:10:00,40.84,40.89,40.81,40.87,50044.0,32.3109,32.3505,32.2872,32.3347,50044.0
2016-07-07 14:15:00,40.88,40.89,40.77,40.78,47278.0,32.3426,32.3505,32.2555,32.2635,47278.0
2016-07-07 14:20:00,40.79,40.79,40.71,40.75,67157.0,32.2714,32.2714,32.2081,32.2397,67157.0
2016-07-07 14:25:00,40.75,40.77,40.71,40.76,42579.0,32.2397,32.2555,32.2081,32.2476,42579.0
2016-07-07 14:30:00,40.77,40.79,40.73,40.76,89934.0,32.2555,32.2714,32.2239,32.2476,89934.0
2016-07-07 14:35:00,40.77,40.79,40.73,40.77,43886.0,32.2555,32.2714,32.2239,32.2555,43886.0
2016-07-07 14:40:00,40.77,40.84,40.76,40.78,40576.0,32.2555,32.3109,32.2476,32.2635,40576.0
2016-07-07 14:45:00,40.78,40.82,40.74,40.76,52015.0,32.2635,32.2951,32.2318,32.2476,52015.0
2016-07-07 14:50:00,40.75,40.81,40.73,40.78,60538.0,32.2397,32.2872,32.2239,32.2635,60538.0
2016-07-07 14:55:00,40.78,40.82,40.73,40.76,50387.0,32.2635,32.2951,32.2239,32.2476,50387.0
2016-07-07 15:00:00,40.75,40.83,40.72,40.8,100318.0,32.2397,32.303,32.216,32.2793,100318.0
2016-07-07 15:05:00,40.8,40.81,40.69,40.71,73415.0,32.2793,32.2872,32.1922,32.2081,73415.0
2016-07-07 15:10:00,40.71,40.79,40.69,40.76,52002.0,32.2081,32.2714,32.1922,32.2476,52002.0
2016-07-07 15:15:00,40.75,40.76,40.68,40.71,34093.0,32.2397,32.2476,32.1843,32.2081,34093.0
2016-07-07 15:20:00,40.72,40.77,40.65,40.72,56042.0,32.216,32.2555,32.1606,32.216,56042.0
2016-07-07 15:25:00,40.73,40.79,40.72,40.78,73865.0,32.2239,32.2714,32.216,32.2635,73865.0
2016-07-07 15:30:00,40.78,40.83,40.77,40.79,132687.0,32.2635,32.303,32.2555,32.2714,132687.0
2016-07-07 15:35:00,40.8,40.87,40.77,40.77,185694.0,32.2793,32.3347,32.2555,32.2555,185694.0
2016-07-07 15:40:00,40.77,40.82,40.77,40.78,190537.0,32.2555,32.2951,32.2555,32.2635,190537.0
2016-07-07 15:45:00,40.79,40.92,40.78,40.91,191335.0,32.2714,32.3742,32.2635,32.3663,191335.0
2016-07-07 15:50:00,40.9,40.94,40.9,40.94,252187.0,32.3584,32.39,32.3584,32.39,252187.0
2016-07-07 15:55:00,40.94,40.99,40.91,40.96,634258.0,32.39,32.4296,32.3663,32.4059,634258.0
2016-07-08 09:30:00,40.72,41.3,40.72,41.12,268772.0,32.216,32.6749,32.216,32.5324,268772.0
2016-07-08 09:35:00,41.16,41.39,41.12,41.25,149159.0,32.5641,32.7461,32.5324,32.6353,149159.0
2016-07-08 09:40:00,41.22,41.23,40.54,40.62,220689.0,32.6116,32.6195,32.0736,32.1369,220689.0
2016-07-08 09:45:00,40.62,40.81,40.57,40.6,160760.0,32.1369,32.2872,32.0973,32.121,160760.0
2016-07-08 09:50:00,40.59,40.59,40.37,40.4,131727.0,32.1131,32.1131,31.9391,31.9628,131727.0
2016-07-08 09:55:00,40.39,40.48,40.2,40.28,184622.0,31.9549,32.0261,31.8046,31.8679,184622.0
2016-07-08 10:00:00,40.28,40.41,40.25,40.37,162929.0,31.8679,31.9707,31.8441,31.9391,162929.0
2016-07-08 10:05:00,40.36,40.4,40.29,40.38,116751.0,31.9312,31.9628,31.8758,31.947,116751.0
2016-07-08 10:10:00,40.38,40.57,40.35,40.54,208586.0,31.947,32.0973,31.9233,32.0736,208586.0
2016-07-08 10:15:00,40.55,40.71,40.52,40.69,162267.0,32.0815,32.2081,32.0577,32.1922,162267.0
2016-07-08 10:20:00,40.69,40.77,40.67,40.72,144579.0,32.1922,32.2555,32.1764,32.216,144579.0
2016-07-08 10:25:00,40.71,40.73,40.57,40.63,83652.0,32.2081,32.2239,32.0973,32.1448,83652.0
2016-07-08 10:30:00,40.63,40.74,40.54,40.74,59847.0,32.1448,32.2318,32.0736,32.2318,59847.0
2016-07-08 10:35:00,40.75,40.9,40.73,40.9,70711.0,32.2397,32.3584,32.2239,32.3584,70711.0
2016-07-08 10:40:00,40.89,40.91,40.7,40.7,91882.0,32.3505,32.3663,32.2002,32.2002,91882.0
2016-07-08 10:45:00,40.7,40.7,40.57,40.6,96053.0,32.2002,32.2002,32.0973,32.121,96053.0
2016-07-08 10:50:00,40.6,40.6,40.5,40.54,116384.0,32.121,32.121,32.0419,32.0736,116384.0
2016-07-08 10:55:00,40.56,40.73,40.56,40.68,178171.0,32.0894,32.2239,32.0894,32.1843,178171.0
2016-07-08 11:00:00,40.68,40.7,40.57,40.6,77699.0,32.1843,32.2002,32.0973,32.121,77699.0
2016-07-08 11:05:00,40.61,40.67,40.55,40.66,61411.0,32.129,32.1764,32.0815,32.1685,61411.0
2016-07-08 11:10:00,40.65,40.65,40.49,40.49,194683.0,32.1606,32.1606,32.034,32.034,194683.0
2016-07-08 11:15:00,40.49,40.56,40.48,40.5,80389.0,32.034,32.0894,32.0261,32.0419,80389.0
2016-07-08 11:20:00,40.5,40.55,40.48,40.48,55355.0,32.0419,32.0815,32.0261,32.0261,55355.0
2016-07-08 11:25:00,40.49,40.49,40.37,40.41,62571.0,32.034,32.034,31.9391,31.9707,62571.0
2016-07-08 11:30:00,40.4,40.51,40.39,40.49,65430.0,31.9628,32.0498,31.9549,32.034,65430.0
2016-07-08 11:35:00,40.48,40.57,40.48,40.56,70166.0,32.0261,32.0973,32.0261,32.0894,70166.0
2016-07-08 11:40:00,40.57,40.62,40.53,40.57,126915.0,32.0973,32.1369,32.0657,32.0973,126915.0
2016-07-08 11:45:00,40.57,40.58,40.47,40.47,79713.0,32.0973,32.1052,32.0182,32.0182,79713.0
2016-07-08 11:50:00,40.48,40.54,40.47,40.5,57990.0,32.0261,32.0736,32.0182,32.0419,57990.0
2016-07-08 11:55:00,40.49,40.55,40.45,40.55,52528.0,32.034,32.0815,32.0024,32.0815,52528.0
2016-07-08 12:00:00,40.55,40.57,40.37,40.37,135067.0,32.0815,32.0973,31.9391,31.9391,135067.0
2016-07-08 12:05:00,40.38,40.41,40.35,40.36,89637.0,31.947,31.9707,31.9233,31.9312,89637.0
2016-07-08 12:10:00,40.37,40.37,40.28,40.36,108821.0,31.9391,31.9391,31.8679,31.9312,108821.0
2016-07-08 12:15:00,40.37,40.4,40.33,40.4,43650.0,31.9391,31.9628,31.9074,31.9628,43650.0
2016-07-08 12:20:00,40.4,40.5,40.39,40.49,81689.0,31.9628,32.0419,31.9549,32.034,81689.0
2016-07-08 12:25:00,40.49,40.53,40.45,40.52,47164.0,32.034,32.0657,32.0024,32.0577,47164.0
2016-07-08 12:30:00,40.53,40.59,40.51,40.57,21431.0,32.0657,32.1131,32.0498,32.0973,21431.0
2016-07-08 12:35:00,40.58,40.71,40.57,40.68,47165.0,32.1052,32.2081,32.0973,32.1843,47165.0
2016-07-08 12:40:00,40.69,40.7,40.65,40.67,79166.0,32.1922,32.2002,32.1606,32.1764,79166.0
2016-07-08 12:45:00,40.68,40.76,40.67,40.69,111347.0,32.1843,32.2476,32.1764,32.1922,111347.0
2016-07-08 12:50:00,40.7,40.72,40.64,40.68,119405.0,32.2002,32.216,32.1527,32.1843,119405.0
2016-07-08 12:55:00,40.68,40.7,40.66,40.67,47836.0,32.1843,32.2002,32.1685,32.1764,47836.0
2016-07-08 13:00:00,40.67,40.73,40.67,40.7,73612.0,32.1764,32.2239,32.1764,32.2002,73612.0
2016-07-08 13:05:00,40.7,40.91,40.69,40.91,126834.0,32.2002,32.3663,32.1922,32.3663,126834.0
2016-07-08 13:10:00,40.91,40.93,40.81,40.91,57669.0,32.3663,32.3821,32.2872,32.3663,57669.0
2016-07-08 13:15:00,40.91,40.96,40.79,40.8,112097.0,32.3663,32.4059,32.2714,32.2793,112097.0
2016-07-08 13:20:00,40.8,40.85,40.75,40.8,220728.0,32.2793,32.3188,32.2397,32.2793,220728.0
2016-07-08 13:25:00,40.8,40.81,40.69,40.7,65890.0,32.2793,32.2872,32.1922,32.2002,65890.0
2016-07-08 13:30:00,40.7,40.72,40.68,40.69,214170.0,32.2002,32.216,32.1843,32.1922,214170.0
2016-07-08 13:35:00,40.69,40.71,40.65,40.69,76606.0,32.1922,32.2081,32.1606,32.1922,76606.0
2016-07-08 13:40:00,40.68,40.69,40.61,40.64,72361.0,32.1843,32.1922,32.129,32.1527,72361.0
2016-07-08 13:45:00,40.64,40.74,40.64,40.69,72460.0,32.1527,32.2318,32.1527,32.1922,72460.0
2016-07-08 13:50:00,40.7,40.72,40.65,40.68,105449.0,32.2002,32.216,32.1606,32.1843,105449.0
2016-07-08 13:55:00,40.68,40.71,40.65,40.68,197669.0,32.1843,32.2081,32.1606,32.1843,197669.0
2016-07-08 14:00:00,40.68,40.76,40.56,40.76,128231.0,32.1843,32.2476,32.0894,32.2476,128231.0
2016-07-08 14:05:00,40.76,40.79,40.69,40.74,224599.0,32.2476,32.2714,32.1922,32.2318,224599.0
2016-07-08 14:10:00,40.75,40.77,40.63,40.63,82154.0,32.2397,32.2555,32.1448,32.1448,82154.0
2016-07-08 14:15:00,40.63,40.68,40.59,40.67,68764.0,32.1448,32.1843,32.1131,32.1764,68764.0
2016-07-08 14:20:00,40.67,40.71,40.66,40.7,181294.0,32.1764,32.2081,32.1685,32.2002,181294.0
2016-07-08 14:25:00,40.69,40.76,40.68,40.76,252488.0,32.1922,32.2476,32.1843,32.2476,252488.0
2016-07-08 14:30:00,40.76,40.79,40.69,40.78,118908.0,32.2476,32.2714,32.1922,32.2635,118908.0
2016-07-08 14:35:00,40.77,40.84,40.76,40.84,118448.0,32.2555,32.3109,32.2476,32.3109,118448.0
2016-07-08 14:40:00,40.84,40.85,40.76,40.8,66439.0,32.3109,32.3188,32.2476,32.2793,66439.0
2016-07-08 14:45:00,40.8,40.87,40.79,40.87,107105.0,32.2793,32.3347,32.2714,32.3347,107105.0
2016-07-08 14:50:00,40.88,40.9,40.84,40.89,77946.0,32.3426,32.3584,32.3109,32.3505,77946.0
2016-07-08 14:55:00,40.89,40.99,40.87,40.98,119234.0,32.3505,32.4296,32.3347,32.4217,119234.0
2016-07-08 15:00:00,40.98,41.07,40.96,41.04,143571.0,32.4217,32.4929,32.4059,32.4692,143571.0
2016-07-08 15:05:00,41.04,41.08,40.99,41.05,149409.0,32.4692,32.5008,32.4296,32.4771,149409.0
2016-07-08 15:10:00,41.05,41.12,41.03,41.05,101071.0,32.4771,32.5324,32.4612,32.4771,101071.0
2016-07-08 15:15:00,41.05,41.1,41.03,41.05,92630.0,32.4771,32.5166,32.4612,32.4771,92630.0
2016-07-08 15:20:00,41.05,41.1,41.02,41.1,83456.0,32.4771,32.5166,32.4533,32.5166,83456.0
2016-07-08 15:25:00,41.1,41.14,41.04,41.05,80360.0,32.5166,32.5483,32.4692,32.4771,80360.0
2016-07-08 15:30:00,41.05,41.12,41.03,41.06,128394.0,32.4771,32.5324,32.4612,32.485,128394.0
2016-07-08 15:35:00,41.06,41.17,41.05,41.14,115070.0,32.485,32.572,32.4771,32.5483,115070.0
2016-07-08 15:40:00,41.13,41.19,41.11,41.19,96358.0,32.5404,32.5878,32.5245,32.5878,96358.0
2016-07-08 15:45:00,41.19,41.19,41.1,41.12,133103.0,32.5878,32.5878,32.5166,32.5324,133103.0
2016-07-08 15:50:00,41.12,41.2,41.1,41.18,181140.0,32.5324,32.5957,32.5166,32.5799,181140.0
2016-07-08 15:55:00,41.18,41.2,41.13,41.13,239864.0,32.5799,32.5957,32.5404,32.5404,239864.0
2016-07-11 09:30:00,40.65,40.95,40.51,40.51,214580.0,32.1606,32.3979,32.0498,32.0498,214580.0
2016-07-11 09:35:00,40.51,40.76,40.45,40.68,127907.0,32.0498,32.2476,32.0024,32.1843,127907.0
2016-07-11 09:40:00,40.67,40.86,40.67,40.83,53882.0,32.1764,32.3267,32.1764,32.303,53882.0
2016-07-11 09:45:00,40.84,40.96,40.75,40.81,97136.0,32.3109,32.4059,32.2397,32.2872,97136.0
2016-07-11 09:50:00,40.82,40.87,40.7,40.71,158961.0,32.2951,32.3347,32.2002,32.2081,158961.0
2016-07-11 09:55:00,40.72,40.87,40.69,40.76,110758.0,32.216,32.3347,32.1922,32.2476,110758.0
2016-07-11 10:00:00,40.75,40.84,40.69,40.78,213871.0,32.2397,32.3109,32.1922,32.2635,213871.0
2016-07-11 10:05:00,40.79,40.85,40.72,40.72,104699.0,32.2714,32.3188,32.216,32.216,104699.0
2016-07-11 10:10:00,40.73,40.89,40.66,40.66,150107.0,32.2239,32.3505,32.1685,32.1685,150107.0
2016-07-11 10:15:00,40.66,40.77,40.56,40.59,53877.0,32.1685,32.2555,32.0894,32.1131,53877.0
2016-07-11 10:20:00,40.59,40.63,40.5,40.52,54366.0,32.1131,32.1448,32.0419,32.0577,54366.0
2016-07-11 10:25:00,40.52,40.66,40.52,40.56,58179.0,32.0577,32.1685,32.0577,32.0894,58179.0
2016-07-11 10:30:00,40.55,40.7,40.55,40.68,63763.0,32.0815,32.2002,32.0815,32.1843,63763.0
2016-07-11 10:35:00,40.69,40.79,40.63,40.79,77882.0,32.1922,32.2714,32.1448,32.2714,77882.0
2016-07-11 10:40:00,40.78,40.91,40.74,40.88,52969.0,32.2635,32.3663,32.2318,32.3426,52969.0
2016-07-11 10:45:00,40.89,40.94,40.84,40.85,48900.0,32.3505,32.39,32.3109,32.3188,48900.0
2016-07-11 10:50:00,40.84,41.02,40.83,41.0,65711.0,32.3109,32.4533,32.303,32.4375,65711.0
2016-07-11 10:55:00,40.99,41.02,40.93,41.02,59504.0,32.4296,32.4533,32.3821,32.4533,59504.0
2016-07-11 11:00:00,41.03,41.06,40.94,40.94,63036.0,32.4612,32.485,32.39,32.39,63036.0
2016-07-11 11:05:00,40.94,40.98,40.81,40.82,65225.0,32.39,32.4217,32.2872,32.2951,65225.0
2016-07-11 11:10:00,40.83,40.88,40.81,40.88,42172.0,32.303,32.3426,32.2872,32.3426,42172.0
2016-07-11 11:15:00,40.88,40.95,40.84,40.87,58370.0,32.3426,32.3979,32.3109,32.3347,58370.0
2016-07-11 11:20:00,40.85,40.88,40.78,40.82,44413.0,32.3188,32.3426,32.2635,32.2951,44413.0
2016-07-11 11:25:00,40.81,40.87,40.78,40.8,50122.0,32.2872,32.3347,32.2635,32.2793,50122.0
2016-07-11 11:30:00,40.8,40.83,40.7,40.72,53255.0,32.2793,32.303,32.2002,32.216,53255.0
2016-07-11 11:35:00,40.72,40.75,40.58,40.6,76356.0,32.216,32.2397,32.1052,32.121,76356.0
2016-07-11 11:40:00,40.59,40.75,40.58,40.73,41634.0,32.1131,32.2397,32.1052,32.2239,41634.0
2016-07-11 11:45:00,40.73,40.79,40.7,40.72,133954.0,32.2239,32.2714,32.2002,32.216,133954.0
2016-07-11 11:50:00,40.72,40.75,40.71,40.73,112454.0,32.216,32.2397,32.2081,32.2239,112454.0
2016-07-11 11:55:00,40.73,40.74,40.65,40.7,81096.0,32.2239,32.2318,32.1606,32.2002,81096.0
2016-07-11 12:00:00,40.7,40.74,40.63,40.63,34721.0,32.2002,32.2318,32.1448,32.1448,34721.0
2016-07-11 12:05:00,40.62,40.71,40.61,40.69,37185.0,32.1369,32.2081,32.129,32.1922,37185.0
2016-07-11 12:10:00,40.69,40.74,40.66,40.67,30256.0,32.1922,32.2318,32.1685,32.1764,30256.0
2016-07-11 12:15:00,40.67,40.69,40.62,40.63,39675.0,32.1764,32.1922,32.1369,32.1448,39675.0
2016-07-11 12:20:00,40.64,40.69,40.63,40.69,26392.0,32.1527,32.1922,32.1448,32.1922,26392.0
2016-07-11 12:25:00,40.69,40.75,40.68,40.7,56052.0,32.1922,32.2397,32.1843,32.2002,56052.0
2016-07-11 12:30:00,40.71,40.73,40.69,40.73,40062.0,32.2081,32.2239,32.1922,32.2239,40062.0
2016-07-11 12:35:00,40.72,40.73,40.7,40.72,27265.0,32.216,32.2239,32.2002,32.216,27265.0
2016-07-11 12:40:00,40.72,40.73,40.68,40.72,96144.0,32.216,32.2239,32.1843,32.216,96144.0
2016-07-11 12:45:00,40.73,40.74,40.66,40.71,107908.0,32.2239,32.2318,32.1685,32.2081,107908.0
2016-07-11 12:50:00,40.72,40.73,40.68,40.69,60570.0,32.216,32.2239,32.1843,32.1922,60570.0
2016-07-11 12:55:00,40.69,40.72,40.69,40.72,54911.0,32.1922,32.216,32.1922,32.216,54911.0
2016-07-11 13:00:00,40.71,40.72,40.66,40.68,53921.0,32.2081,32.216,32.1685,32.1843,53921.0
2016-07-11 13:05:00,40.68,40.72,40.66,40.7,37838.0,32.1843,32.216,32.1685,32.2002,37838.0
2016-07-11 13:10:00,40.7,40.7,40.64,40.64,24509.0,32.2002,32.2002,32.1527,32.1527,24509.0
2016-07-11 13:15:00,40.64,40.66,40.56,40.56,164845.0,32.1527,32.1685,32.0894,32.0894,164845.0
2016-07-11 13:20:00,40.57,40.57,40.5,40.52,73947.0,32.0973,32.0973,32.0419,32.0577,73947.0
2016-07-11 13:25:00,40.52,40.57,40.5,40.51,45487.0,32.0577,32.0973,32.0419,32.0498,45487.0
2016-07-11 13:30:00,40.51,40.55,40.45,40.46,58820.0,32.0498,32.0815,32.0024,32.0103,58820.0
2016-07-11 13:35:00,40.46,40.5,40.38,40.39,75514.0,32.0103,32.0419,31.947,31.9549,75514.0
2016-07-11 13:40:00,40.39,40.47,40.37,40.47,31105.0,31.9549,32.0182,31.9391,32.0182,31105.0
2016-07-11 13:45:00,40.47,40.56,40.46,40.53,42993.0,32.0182,32.0894,32.0103,32.0657,42993.0
2016-07-11 13:50:00,40.53,40.6,40.52,40.57,43043.0,32.0657,32.121,32.0577,32.0973,43043.0
2016-07-11 13:55:00,40.57,40.61,40.55,40.58,41394.0,32.0973,32.129,32.0815,32.1052,41394.0
2016-07-11 14:00:00,40.57,40.62,40.53,40.62,49316.0,32.0973,32.1369,32.0657,32.1369,49316.0
2016-07-11 14:05:00,40.62,40.68,40.6,40.65,45503.0,32.1369,32.1843,32.121,32.1606,45503.0
2016-07-11 14:10:00,40.65,40.71,40.64,40.68,41571.0,32.1606,32.2081,32.1527,32.1843,41571.0
2016-07-11 14:15:00,40.69,40.73,40.66,40.72,45056.0,32.1922,32.2239,32.1685,32.216,45056.0
2016-07-11 14:20:00,40.72,40.77,40.7,40.72,47620.0,32.216,32.2555,32.2002,32.216,47620.0
2016-07-11 14:25:00,40.72,40.73,40.66,40.72,44028.0,32.216,32.2239,32.1685,32.216,44028.0
2016-07-11 14:30:00,40.72,40.73,40.68,40.69,64357.0,32.216,32.2239,32.1843,32.1922,64357.0
2016-07-11 14:35:00,40.69,40.74,40.69,40.71,32415.0,32.1922,32.2318,32.1922,32.2081,32415.0
2016-07-11 14:40:00,40.7,40.71,40.66,40.7,48324.0,32.2002,32.2081,32.1685,32.2002,48324.0
2016-07-11 14:45:00,40.7,40.73,40.69,40.69,27578.0,32.2002,32.2239,32.1922,32.1922,27578.0
2016-07-11 14:50:00,40.7,40.71,40.62,40.66,40610.0,32.2002,32.2081,32.1369,32.1685,40610.0
2016-07-11 14:55:00,40.66,40.74,40.65,40.72,63451.0,32.1685,32.2318,32.1606,32.216,63451.0
2016-07-11 15:00:00,40.71,40.76,40.7,40.76,65148.0,32.2081,32.2476,32.2002,32.2476,65148.0
2016-07-11 15:05:00,40.76,40.76,40.68,40.71,52256.0,32.2476,32.2476,32.1843,32.2081,52256.0
2016-07-11 15:10:00,40.71,40.73,40.67,40.72,68109.0,32.2081,32.2239,32.1764,32.216,68109.0
2016-07-11 15:15:00,40.71,40.73,40.69,40.71,71507.0,32.2081,32.2239,32.1922,32.2081,71507.0
2016-07-11 15:20:00,40.72,40.73,40.69,40.71,61867.0,32.216,32.2239,32.1922,32.2081,61867.0
2016-07-11 15:25:00,40.72,40.79,40.71,40.77,67854.0,32.216,32.2714,32.2081,32.2555,67854.0
2016-07-11 15:30:00,40.77,40.85,40.75,40.84,84104.0,32.2555,32.3188,32.2397,32.3109,84104.0
2016-07-11 15:35:00,40.85,40.97,40.85,40.94,112548.0,32.3188,32.4138,32.3188,32.39,112548.0
2016-07-11 15:40:00,40.94,41.08,40.93,41.08,136393.0,32.39,32.5008,32.3821,32.5008,136393.0
2016-07-11 15:45:00,41.08,41.09,40.97,40.98,136217.0,32.5008,32.5087,32.4138,32.4217,136217.0
2016-07-11 15:50:00,40.98,41.05,40.96,41.04,152106.0,32.4217,32.4771,32.4059,32.4692,152106.0
2016-07-11 15:55:00,41.04,41.06,41.01,41.05,344032.0,32.4692,32.485,32.4454,32.4771,344032.0
2016-07-12 09:30:00,40.67,40.72,40.39,40.45,271513.0,32.1764,32.216,31.9549,32.0024,271513.0
2016-07-12 09:35:00,40.41,40.43,40.11,40.16,221658.0,31.9707,31.9865,31.7334,31.7729,221658.0
2016-07-12 09:40:00,40.17,40.27,40.05,40.15,144647.0,31.7808,31.86,31.6859,31.765,144647.0
2016-07-12 09:45:00,40.14,40.35,40.07,40.28,237731.0,31.7571,31.9233,31.7017,31.8679,237731.0
2016-07-12 09:50:00,40.29,40.4,40.23,40.23,157393.0,31.8758,31.9628,31.8283,31.8283,157393.0
2016-07-12 09:55:00,40.24,40.26,40.08,40.13,141269.0,31.8362,31.852,31.7096,31.7492,141269.0
2016-07-12 10:00:00,40.14,40.21,40.05,40.11,162059.0,31.7571,31.8125,31.6859,31.7334,162059.0
2016-07-12 10:05:00,40.1,40.28,40.07,40.25,98952.0,31.7255,31.8679,31.7017,31.8441,98952.0
2016-07-12 10:10:00,40.25,40.39,40.23,40.39,88021.0,31.8441,31.9549,31.8283,31.9549,88021.0
2016-07-12 10:15:00,40.4,40.45,40.33,40.36,131431.0,31.9628,32.0024,31.9074,31.9312,131431.0
2016-07-12 10:20:00,40.36,40.61,40.34,40.61,120229.0,31.9312,32.129,31.9153,32.129,120229.0
2016-07-12 10:25:00,40.61,40.67,40.56,40.63,68962.0,32.129,32.1764,32.0894,32.1448,68962.0
2016-07-12 10:30:00,40.63,40.83,40.62,40.79,80584.0,32.1448,32.303,32.1369,32.2714,80584.0
2016-07-12 10:35:00,40.79,40.81,40.72,40.75,72196.0,32.2714,32.2872,32.216,32.2397,72196.0
2016-07-12 10:40:00,40.75,40.79,40.7,40.77,80620.0,32.2397,32.2714,32.2002,32.2555,80620.0
2016-07-12 10:45:00,40.77,40.78,40.66,40.67,95782.0,32.2555,32.2635,32.1685,32.1764,95782.0
2016-07-12 10:50:00,40.68,40.77,40.66,40.72,93612.0,32.1843,32.2555,32.1685,32.216,93612.0
2016-07-12 10:55:00,40.72,40.91,40.7,40.89,71951.0,32.216,32.3663,32.2002,32.3505,71951.0
2016-07-12 11:00:00,40.89,40.89,40.85,40.88,57413.0,32.3505,32.3505,32.3188,32.3426,57413.0
2016-07-12 11:05:00,40.88,40.95,40.86,40.91,62547.0,32.3426,32.3979,32.3267,32.3663,62547.0
2016-07-12 11:10:00,40.91,40.92,40.87,40.91,47293.0,32.3663,32.3742,32.3347,32.3663,47293.0
2016-07-12 11:15:00,40.9,40.92,40.88,40.91,70536.0,32.3584,32.3742,32.3426,32.3663,70536.0
2016-07-12 11:20:00,40.91,40.95,40.8,40.83,88968.0,32.3663,32.3979,32.2793,32.303,88968.0
2016-07-12 11:25:00,40.83,40.84,40.69,40.8,112564.0,32.303,32.3109,32.1922,32.2793,112564.0
2016-07-12 11:30:00,40.79,40.85,40.77,40.83,46384.0,32.2714,32.3188,32.2555,32.303,46384.0
2016-07-12 11:35:00,40.82,40.92,40.78,40.91,73118.0,32.2951,32.3742,32.2635,32.3663,73118.0
2016-07-12 11:40:00,40.92,40.95,40.82,40.84,134709.0,32.3742,32.3979,32.2951,32.3109,134709.0
2016-07-12 11:45:00,40.84,40.86,40.73,40.78,90960.0,32.3109,32.3267,32.2239,32.2635,90960.0
2016-07-12 11:50:00,40.78,40.9,40.71,40.89,92074.0,32.2635,32.3584,32.2081,32.3505,92074.0
2016-07-12 11:55:00,40.9,40.92,40.86,40.9,41237.0,32.3584,32.3742,32.3267,32.3584,41237.0
2016-07-12 12:00:00,40.9,40.95,40.86,40.88,104809.0,32.3584,32.3979,32.3267,32.3426,104809.0
2016-07-12 12:05:00,40.87,40.88,40.78,40.79,61448.0,32.3347,32.3426,32.2635,32.2714,61448.0
2016-07-12 12:10:00,40.78,40.82,40.75,40.77,61951.0,32.2635,32.2951,32.2397,32.2555,61951.0
2016-07-12 12:15:00,40.77,40.79,40.69,40.71,77377.0,32.2555,32.2714,32.1922,32.2081,77377.0
2016-07-12 12:20:00,40.71,40.71,40.51,40.53,121418.0,32.2081,32.2081,32.0498,32.0657,121418.0
2016-07-12 12:25:00,40.53,40.61,40.46,40.54,89817.0,32.0657,32.129,32.0103,32.0736,89817.0
2016-07-12 12:30:00,40.53,40.56,40.44,40.49,69698.0,32.0657,32.0894,31.9945,32.034,69698.0
2016-07-12 12:35:00,40.49,40.52,40.45,40.52,79708.0,32.034,32.0577,32.0024,32.0577,79708.0
2016-07-12 12:40:00,40.52,40.6,40.52,40.53,68616.0,32.0577,32.121,32.0577,32.0657,68616.0
2016-07-12 12:45:00,40.53,40.58,40.49,40.5,63018.0,32.0657,32.1052,32.034,32.0419,63018.0
2016-07-12 12:50:00,40.5,40.55,40.48,40.49,62925.0,32.0419,32.0815,32.0261,32.034,62925.0
2016-07-12 12:55:00,40.49,40.55,40.41,40.54,73136.0,32.034,32.0815,31.9707,32.0736,73136.0
2016-07-12 13:00:00,40.54,40.54,40.47,40.49,52071.0,32.0736,32.0736,32.0182,32.034,52071.0
2016-07-12 13:05:00,40.49,40.54,40.48,40.54,25584.0,32.034,32.0736,32.0261,32.0736,25584.0
2016-07-12 13:10:00,40.54,40.61,40.48,40.5,88818.0,32.0736,32.129,32.0261,32.0419,88818.0
2016-07-12 13:15:00,40.51,40.55,40.5,40.5,34012.0,32.0498,32.0815,32.0419,32.0419,34012.0
2016-07-12 13:20:00,40.51,40.56,40.51,40.55,36739.0,32.0498,32.0894,32.0498,32.0815,36739.0
2016-07-12 13:25:00,40.55,40.58,40.52,40.58,24491.0,32.0815,32.1052,32.0577,32.1052,24491.0
2016-07-12 13:30:00,40.57,40.58,40.5,40.5,45702.0,32.0973,32.1052,32.0419,32.0419,45702.0
2016-07-12 13:35:00,40.5,40.51,40.4,40.51,84669.0,32.0419,32.0498,31.9628,32.0498,84669.0
2016-07-12 13:40:00,40.5,40.56,40.49,40.54,56240.0,32.0419,32.0894,32.034,32.0736,56240.0
2016-07-12 13:45:00,40.54,40.6,40.52,40.57,59482.0,32.0736,32.121,32.0577,32.0973,59482.0
2016-07-12 13:50:00,40.58,40.6,40.55,40.59,46931.0,32.1052,32.121,32.0815,32.1131,46931.0
2016-07-12 13:55:00,40.58,40.61,40.55,40.58,45521.0,32.1052,32.129,32.0815,32.1052,45521.0
2016-07-12 14:00:00,40.58,40.58,40.54,40.56,73484.0,32.1052,32.1052,32.0736,32.0894,73484.0
2016-07-12 14:05:00,40.57,40.6,40.55,40.56,109466.0,32.0973,32.121,32.0815,32.0894,109466.0
2016-07-12 14:10:00,40.56,40.69,40.55,40.65,83937.0,32.0894,32.1922,32.0815,32.1606,83937.0
2016-07-12 14:15:00,40.64,40.67,40.6,40.61,58313.0,32.1527,32.1764,32.121,32.129,58313.0
2016-07-12 14:20:00,40.61,40.66,40.56,40.61,73387.0,32.129,32.1685,32.0894,32.129,73387.0
2016-07-12 14:25:00,40.61,40.61,40.55,40.57,72931.0,32.129,32.129,32.0815,32.0973,72931.0
2016-07-12 14:30:00,40.56,40.59,40.54,40.54,99004.0,32.0894,32.1131,32.0736,32.0736,99004.0
2016-07-12 14:35:00,40.53,40.53,40.43,40.43,209815.0,32.0657,32.0657,31.9865,31.9865,209815.0
2016-07-12 14:40:00,40.42,40.43,40.37,40.41,177369.0,31.9786,31.9865,31.9391,31.9707,177369.0
2016-07-12 14:45:00,40.41,40.52,40.41,40.51,145073.0,31.9707,32.0577,31.9707,32.0498,145073.0
2016-07-12 14:50:00,40.51,40.52,40.44,40.48,101372.0,32.0498,32.0577,31.9945,32.0261,101372.0
2016-07-12 14:55:00,40.49,40.5,40.4,40.4,131122.0,32.034,32.0419,31.9628,31.9628,131122.0
2016-07-12 15:00:00,40.4,40.41,40.31,40.31,84280.0,31.9628,31.9707,31.8916,31.8916,84280.0
2016-07-12 15:05:00,40.32,40.35,40.18,40.18,153341.0,31.8995,31.9233,31.7888,31.7888,153341.0
2016-07-12 15:10:00,40.19,40.23,40.15,40.22,68309.0,31.7967,31.8283,31.765,31.8204,68309.0
2016-07-12 15:15:00,40.23,40.24,40.18,40.22,78607.0,31.8283,31.8362,31.7888,31.8204,78607.0
2016-07-12 15:20:00,40.23,40.27,40.19,40.22,83423.0,31.8283,31.86,31.7967,31.8204,83423.0
2016-07-12 15:25:00,40.23,40.24,40.19,40.21,106101.0,31.8283,31.8362,31.7967,31.8125,106101.0
2016-07-12 15:30:00,40.21,40.24,40.18,40.22,117444.0,31.8125,31.8362,31.7888,31.8204,117444.0
2016-07-12 15:35:00,40.22,40.29,40.21,40.21,158867.0,31.8204,31.8758,31.8125,31.8125,158867.0
2016-07-12 15:40:00,40.22,40.22,40.08,40.08,274767.0,31.8204,31.8204,31.7096,31.7096,274767.0
2016-07-12 15:45:00,40.09,40.14,40.01,40.07,297262.0,31.7176,31.7571,31.6543,31.7017,297262.0
2016-07-12 15:50:00,40.07,40.1,40.01,40.02,243781.0,31.7017,31.7255,31.6543,31.6622,243781.0
2016-07-12 15:55:00,40.02,40.03,39.91,39.94,741131.0,31.6622,31.6701,31.5751,31.5989,741131.0
2016-07-13 09:30:00,40.69,40.8,40.57,40.79,227378.0,32.1922,32.2793,32.0973,32.2714,227378.0
2016-07-13 09:35:00,40.79,40.96,40.76,40.94,150723.0,32.2714,32.4059,32.2476,32.39,150723.0
2016-07-13 09:40:00,40.95,41.14,40.9,41.13,215046.0,32.3979,32.5483,32.3584,32.5404,215046.0
2016-07-13 09:45:00,41.12,41.25,41.02,41.25,261152.0,32.5324,32.6353,32.4533,32.6353,261152.0
2016-07-13 09:50:00,41.25,41.27,41.01,41.05,114305.0,32.6353,32.6511,32.4454,32.4771,114305.0
2016-07-13 09:55:00,41.05,41.16,41.01,41.13,96822.0,32.4771,32.5641,32.4454,32.5404,96822.0
2016-07-13 10:00:00,41.14,41.18,41.08,41.13,99528.0,32.5483,32.5799,32.5008,32.5404,99528.0
2016-07-13 10:05:00,41.12,41.12,40.94,41.01,77873.0,32.5324,32.5324,32.39,32.4454,77873.0
2016-07-13 10:10:00,41.02,41.11,40.96,41.02,221218.0,32.4533,32.5245,32.4059,32.4533,221218.0
2016-07-13 10:15:00,41.02,41.06,40.93,41.0,81514.0,32.4533,32.485,32.3821,32.4375,81514.0
2016-07-13 10:20:00,41.0,41.07,41.0,41.04,66719.0,32.4375,32.4929,32.4375,32.4692,66719.0
2016-07-13 10:25:00,41.04,41.09,40.96,40.98,69199.0,32.4692,32.5087,32.4059,32.4217,69199.0
2016-07-13 10:30:00,40.98,41.04,40.97,40.99,83126.0,32.4217,32.4692,32.4138,32.4296,83126.0
2016-07-13 10:35:00,41.0,41.01,40.84,40.89,83451.0,32.4375,32.4454,32.3109,32.3505,83451.0
2016-07-13 10:40:00,40.9,40.98,40.81,40.81,49262.0,32.3584,32.4217,32.2872,32.2872,49262.0
2016-07-13 10:45:00,40.81,40.85,40.71,40.72,135981.0,32.2872,32.3188,32.2081,32.216,135981.0
2016-07-13 10:50:00,40.72,40.91,40.72,40.86,53989.0,32.216,32.3663,32.216,32.3267,53989.0
2016-07-13 10:55:00,40.86,40.96,40.83,40.88,79044.0,32.3267,32.4059,32.303,32.3426,79044.0
2016-07-13 11:00:00,40.88,40.95,40.84,40.91,91854.0,32.3426,32.3979,32.3109,32.3663,91854.0
2016-07-13 11:05:00,40.9,41.02,40.9,40.99,264957.0,32.3584,32.4533,32.3584,32.4296,264957.0
2016-07-13 11:10:00,40.99,41.0,40.86,40.91,61234.0,32.4296,32.4375,32.3267,32.3663,61234.0
2016-07-13 11:15:00,40.92,41.01,40.92,40.94,100528.0,32.3742,32.4454,32.3742,32.39,100528.0
2016-07-13 11:20:00,40.95,41.01,40.93,41.01,70796.0,32.3979,32.4454,32.3821,32.4454,70796.0
2016-07-13 11:25:00,41.02,41.04,40.93,40.94,50520.0,32.4533,32.4692,32.3821,32.39,50520.0
2016-07-13 11:30:00,40.94,40.97,40.89,40.9,139201.0,32.39,32.4138,32.3505,32.3584,139201.0
2016-07-13 11:35:00,40.91,40.96,40.89,40.96,20121.0,32.3663,32.4059,32.3505,32.4059,20121.0
2016-07-13 11:40:00,40.96,41.0,40.95,40.96,40417.0,32.4059,32.4375,32.3979,32.4059,40417.0
2016-07-13 11:45:00,40.97,40.97,40.89,40.92,49286.0,32.4138,32.4138,32.3505,32.3742,49286.0
2016-07-13 11:50:00,40.92,40.96,40.86,40.88,54098.0,32.3742,32.4059,32.3267,32.3426,54098.0
2016-07-13 11:55:00,40.88,40.88,40.8,40.83,108275.0,32.3426,32.3426,32.2793,32.303,108275.0
2016-07-13 12:00:00,40.83,40.84,40.76,40.77,46366.0,32.303,32.3109,32.2476,32.2555,46366.0
2016-07-13 12:05:00,40.76,40.84,40.74,40.83,45865.0,32.2476,32.3109,32.2318,32.303,45865.0
2016-07-13 12:10:00,40.84,40.91,40.84,40.9,44831.0,32.3109,32.3663,32.3109,32.3584,44831.0
2016-07-13 12:15:00,40.9,40.94,40.87,40.94,63575.0,32.3584,32.39,32.3347,32.39,63575.0
2016-07-13 12:20:00,40.93,40.95,40.89,40.91,91459.0,32.3821,32.3979,32.3505,32.3663,91459.0
2016-07-13 12:25:00,40.92,40.94,40.87,40.93,125153.0,32.3742,32.39,32.3347,32.3821,125153.0
2016-07-13 12:30:00,40.94,40.94,40.86,40.86,79020.0,32.39,32.39,32.3267,32.3267,79020.0
2016-07-13 12:35:00,40.87,40.89,40.83,40.86,86597.0,32.3347,32.3505,32.303,32.3267,86597.0
2016-07-13 12:40:00,40.87,40.88,40.83,40.83,49321.0,32.3347,32.3426,32.303,32.303,49321.0
2016-07-13 12:45:00,40.83,40.86,40.79,40.83,45430.0,32.303,32.3267,32.2714,32.303,45430.0
2016-07-13 12:50:00,40.82,40.84,40.8,40.81,48176.0,32.2951,32.3109,32.2793,32.2872,48176.0
2016-07-13 12:55:00,40.81,40.82,40.78,40.79,51698.0,32.2872,32.2951,32.2635,32.2714,51698.0
2016-07-13 13:00:00,40.8,40.83,40.76,40.78,67498.0,32.2793,32.303,32.2476,32.2635,67498.0
2016-07-13 13:05:00,40.77,40.84,40.77,40.84,78998.0,32.2555,32.3109,32.2555,32.3109,78998.0
2016-07-13 13:10:00,40.84,40.88,40.84,40.87,97012.0,32.3109,32.3426,32.3109,32.3347,97012.0
2016-07-13 13:15:00,40.87,40.96,40.85,40.94,107495.0,32.3347,32.4059,32.3188,32.39,107495.0
2016-07-13 13:20:00,40.94,40.97,40.93,40.95,84781.0,32.39,32.4138,32.3821,32.3979,84781.0
2016-07-13 13:25:00,40.96,41.0,40.95,40.98,58358.0,32.4059,32.4375,32.3979,32.4217,58358.0
2016-07-13 13:30:00,40.98,40.99,40.89,40.9,67591.0,32.4217,32.4296,32.3505,32.3584,67591.0
2016-07-13 13:35:00,40.9,40.94,40.89,40.89,93597.0,32.3584,32.39,32.3505,32.3505,93597.0
2016-07-13 13:40:00,40.9,40.91,40.85,40.86,39209.0,32.3584,32.3663,32.3188,32.3267,39209.0
2016-07-13 13:45:00,40.87,40.94,40.86,40.93,38277.0,32.3347,32.39,32.3267,32.3821,38277.0
2016-07-13 13:50:00,40.93,40.98,40.92,40.97,113385.0,32.3821,32.4217,32.3742,32.4138,113385.0
2016-07-13 13:55:00,40.97,41.01,40.97,41.0,97693.0,32.4138,32.4454,32.4138,32.4375,97693.0
2016-07-13 14:00:00,41.0,41.03,40.96,41.01,104227.0,32.4375,32.4612,32.4059,32.4454,104227.0
2016-07-13 14:05:00,41.0,41.02,40.93,40.94,64440.0,32.4375,32.4533,32.3821,32.39,64440.0
2016-07-13 14:10:00,40.94,40.94,40.86,40.92,109070.0,32.39,32.39,32.3267,32.3742,109070.0
2016-07-13 14:15:00,40.93,40.94,40.9,40.93,40743.0,32.3821,32.39,32.3584,32.3821,40743.0
2016-07-13 14:20:00,40.93,40.96,40.91,40.94,52676.0,32.3821,32.4059,32.3663,32.39,52676.0
2016-07-13 14:25:00,40.95,40.97,40.92,40.97,39084.0,32.3979,32.4138,32.3742,32.4138,39084.0
2016-07-13 14:30:00,40.97,41.0,40.95,41.0,44128.0,32.4138,32.4375,32.3979,32.4375,44128.0
2016-07-13 14:35:00,41.0,41.02,40.96,41.0,46082.0,32.4375,32.4533,32.4059,32.4375,46082.0
2016-07-13 14:40:00,41.0,41.06,40.97,41.05,52451.0,32.4375,32.485,32.4138,32.4771,52451.0
2016-07-13 14:45:00,41.05,41.06,40.94,40.97,181013.0,32.4771,32.485,32.39,32.4138,181013.0
2016-07-13 14:50:00,40.97,40.99,40.9,40.98,96563.0,32.4138,32.4296,32.3584,32.4217,96563.0
2016-07-13 14:55:00,40.97,40.99,40.94,40.94,177675.0,32.4138,32.4296,32.39,32.39,177675.0
2016-07-13 15:00:00,40.93,40.95,40.87,40.89,117472.0,32.3821,32.3979,32.3347,32.3505,117472.0
2016-07-13 15:05:00,40.9,40.91,40.86,40.87,87771.0,32.3584,32.3663,32.3267,32.3347,87771.0
2016-07-13 15:10:00,40.87,40.91,40.87,40.91,62143.0,32.3347,32.3663,32.3347,32.3663,62143.0
2016-07-13 15:15:00,40.91,40.91,40.87,40.9,94036.0,32.3663,32.3663,32.3347,32.3584,94036.0
2016-07-13 15:20:00,40.91,40.91,40.87,40.88,55895.0,32.3663,32.3663,32.3347,32.3426,55895.0
2016-07-13 15:25:00,40.88,40.91,40.87,40.9,83085.0,32.3426,32.3663,32.3347,32.3584,83085.0
2016-07-13 15:30:00,40.9,40.91,40.88,40.9,103410.0,32.3584,32.3663,32.3426,32.3584,103410.0
2016-07-13 15:35:00,40.9,40.9,40.84,40.86,103342.0,32.3584,32.3584,32.3109,32.3267,103342.0
2016-07-13 15:40:00,40.85,40.92,40.84,40.91,152319.0,32.3188,32.3742,32.3109,32.3663,152319.0
2016-07-13 15:45:00,40.92,40.92,40.87,40.9,194285.0,32.3742,32.3742,32.3347,32.3584,194285.0
2016-07-13 15:50:00,40.89,40.9,40.84,40.85,176778.0,32.3505,32.3584,32.3109,32.3188,176778.0
2016-07-13 15:55:00,40.85,40.89,40.82,40.88,271472.0,32.3188,32.3505,32.2951,32.3426,271472.0
2016-07-14 09:30:00,40.16,40.26,39.99,40.25,445308.0,31.7729,31.852,31.6384,31.8441,445308.0
2016-07-14 09:35:00,40.26,40.47,40.23,40.32,154996.0,31.852,32.0182,31.8283,31.8995,154996.0
2016-07-14 09:40:00,40.32,40.38,40.08,40.1,129749.0,31.8995,31.947,31.7096,31.7255,129749.0
2016-07-14 09:45:00,40.09,40.19,39.93,40.03,132405.0,31.7176,31.7967,31.591,31.6701,132405.0
2016-07-14 09:50:00,40.03,40.26,39.93,40.2,134407.0,31.6701,31.852,31.591,31.8046,134407.0
2016-07-14 09:55:00,40.19,40.25,40.11,40.23,56238.0,31.7967,31.8441,31.7334,31.8283,56238.0
2016-07-14 10:00:00,40.22,40.4,40.16,40.38,116651.0,31.8204,31.9628,31.7729,31.947,116651.0
2016-07-14 10:05:00,40.39,40.46,40.33,40.34,84874.0,31.9549,32.0103,31.9074,31.9153,84874.0
2016-07-14 10:10:00,40.33,40.36,40.26,40.36,40849.0,31.9074,31.9312,31.852,31.9312,40849.0
2016-07-14 10:15:00,40.36,40.38,40.28,40.3,44448.0,31.9312,31.947,31.8679,31.8837,44448.0
2016-07-14 10:20:00,40.31,40.46,40.31,40.43,77721.0,31.8916,32.0103,31.8916,31.9865,77721.0
2016-07-14 10:25:00,40.43,40.63,40.38,40.59,84516.0,31.9865,32.1448,31.947,32.1131,84516.0
2016-07-14 10:30:00,40.59,40.61,40.52,40.54,105401.0,32.1131,32.129,32.0577,32.0736,105401.0
2016-07-14 10:35:00,40.54,40.56,40.5,40.53,177281.0,32.0736,32.0894,32.0419,32.0657,177281.0
2016-07-14 10:40:00,40.54,40.75,40.53,40.75,178588.0,32.0736,32.2397,32.0657,32.2397,178588.0
2016-07-14 10:45:00,40.74,40.9,40.73,40.78,166787.0,32.2318,32.3584,32.2239,32.2635,166787.0
2016-07-14 10:50:00,40.78,40.9,40.77,40.78,37780.0,32.2635,32.3584,32.2555,32.2635,37780.0
2016-07-14 10:55:00,40.78,40.81,40.73,40.79,52064.0,32.2635,32.2872,32.2239,32.2714,52064.0
2016-07-14 11:00:00,40.79,40.8,40.62,40.65,66913.0,32.2714,32.2793,32.1369,32.1606,66913.0
2016-07-14 11:05:00,40.65,40.69,40.53,40.57,75171.0,32.1606,32.1922,32.0657,32.0973,75171.0
2016-07-14 11:10:00,40.57,40.64,40.57,40.63,66863.0,32.0973,32.1527,32.0973,32.1448,66863.0
2016-07-14 11:15:00,40.63,40.83,40.61,40.82,62648.0,32.1448,32.303,32.129,32.2951,62648.0
2016-07-14 11:20:00,40.81,40.92,40.77,40.92,70452.0,32.2872,32.3742,32.2555,32.3742,70452.0
2016-07-14 11:25:00,40.91,40.98,40.9,40.91,68319.0,32.3663,32.4217,32.3584,32.3663,68319.0
2016-07-14 11:30:00,40.92,41.05,40.91,41.03,51386.0,32.3742,32.4771,32.3663,32.4612,51386.0
2016-07-14 11:35:00,41.03,41.05,40.96,40.97,70520.0,32.4612,32.4771,32.4059,32.4138,70520.0
2016-07-14 11:40:00,40.97,40.97,40.83,40.83,72319.0,32.4138,32.4138,32.303,32.303,72319.0
2016-07-14 11:45:00,40.83,40.96,40.82,40.95,65888.0,32.303,32.4059,32.2951,32.3979,65888.0
2016-07-14 11:50:00,40.95,41.0,40.91,40.97,46485.0,32.3979,32.4375,32.3663,32.4138,46485.0
2016-07-14 11:55:00,40.97,41.02,40.94,40.94,36737.0,32.4138,32.4533,32.39,32.39,36737.0
2016-07-14 12:00:00,40.94,41.04,40.92,41.01,31515.0,32.39,32.4692,32.3742,32.4454,31515.0
2016-07-14 12:05:00,41.0,41.06,40.96,41.04,60529.0,32.4375,32.485,32.4059,32.4692,60529.0
2016-07-14 12:10:00,41.04,41.12,41.03,41.11,44181.0,32.4692,32.5324,32.4612,32.5245,44181.0
2016-07-14 12:15:00,41.11,41.15,41.06,41.14,54435.0,32.5245,32.5562,32.485,32.5483,54435.0
2016-07-14 12:20:00,41.15,41.19,41.14,41.14,38492.0,32.5562,32.5878,32.5483,32.5483,38492.0
2016-07-14 12:25:00,41.14,41.19,41.12,41.17,47009.0,32.5483,32.5878,32.5324,32.572,47009.0
2016-07-14 12:30:00,41.17,41.18,41.1,41.13,40043.0,32.572,32.5799,32.5166,32.5404,40043.0
2016-07-14 12:35:00,41.14,41.22,41.12,41.21,32707.0,32.5483,32.6116,32.5324,32.6036,32707.0
2016-07-14 12:40:00,41.2,41.26,41.18,41.23,48600.0,32.5957,32.6432,32.5799,32.6195,48600.0
2016-07-14 12:45:00,41.23,41.29,41.22,41.24,29882.0,32.6195,32.6669,32.6116,32.6274,29882.0
2016-07-14 12:50:00,41.25,41.27,41.22,41.26,34208.0,32.6353,32.6511,32.6116,32.6432,34208.0
2016-07-14 12:55:00,41.26,41.35,41.24,41.34,152751.0,32.6432,32.7144,32.6274,32.7065,152751.0
2016-07-14 13:00:00,41.34,41.34,41.27,41.32,52323.0,32.7065,32.7065,32.6511,32.6907,52323.0
2016-07-14 13:05:00,41.31,41.32,41.27,41.31,40286.0,32.6828,32.6907,32.6511,32.6828,40286.0
2016-07-14 13:10:00,41.31,41.38,41.3,41.35,34873.0,32.6828,32.7381,32.6749,32.7144,34873.0
2016-07-14 13:15:00,41.35,41.38,41.29,41.3,36771.0,32.7144,32.7381,32.6669,32.6749,36771.0
2016-07-14 13:20:00,41.3,41.36,41.29,41.31,43714.0,32.6749,32.7223,32.6669,32.6828,43714.0
2016-07-14 13:25:00,41.3,41.39,41.3,41.36,50899.0,32.6749,32.7461,32.6749,32.7223,50899.0
2016-07-14 13:30:00,41.36,41.36,41.32,41.33,22643.0,32.7223,32.7223,32.6907,32.6986,22643.0
2016-07-14 13:35:00,41.33,41.38,41.33,41.37,27847.0,32.6986,32.7381,32.6986,32.7302,27847.0
2016-07-14 13:40:00,41.37,41.38,41.28,41.3,29944.0,32.7302,32.7381,32.659,32.6749,29944.0
2016-07-14 13:45:00,41.3,41.36,41.28,41.29,43795.0,32.6749,32.7223,32.659,32.6669,43795.0
2016-07-14 13:50:00,41.29,41.32,41.21,41.32,60729.0,32.6669,32.6907,32.6036,32.6907,60729.0
2016-07-14 13:55:00,41.31,41.42,41.29,41.37,88566.0,32.6828,32.7698,32.6669,32.7302,88566.0
2016-07-14 14:00:00,41.37,41.5,41.37,41.41,135988.0,32.7302,32.8331,32.7302,32.7619,135988.0
2016-07-14 14:05:00,41.41,41.47,41.41,41.42,43170.0,32.7619,32.8093,32.7619,32.7698,43170.0
2016-07-14 14:10:00,41.41,41.42,41.37,41.37,63206.0,32.7619,32.7698,32.7302,32.7302,63206.0
2016-07-14 14:15:00,41.38,41.47,41.36,41.46,41337.0,32.7381,32.8093,32.7223,32.8014,41337.0
2016-07-14 14:20:00,41.45,41.49,41.42,41.46,48493.0,32.7935,32.8252,32.7698,32.8014,48493.0
2016-07-14 14:25:00,41.47,41.5,41.41,41.49,67671.0,32.8093,32.8331,32.7619,32.8252,67671.0
2016-07-14 14:30:00,41.48,41.5,41.44,41.45,55682.0,32.8173,32.8331,32.7856,32.7935,55682.0
2016-07-14 14:35:00,41.44,41.45,41.4,41.44,32973.0,32.7856,32.7935,32.754,32.7856,32973.0
2016-07-14 14:40:00,41.43,41.44,41.4,41.42,39481.0,32.7777,32.7856,32.754,32.7698,39481.0
2016-07-14 14:45:00,41.42,41.47,41.39,41.47,42653.0,32.7698,32.8093,32.7461,32.8093,42653.0
2016-07-14 14:50:00,41.47,41.5,41.45,41.48,40523.0,32.8093,32.8331,32.7935,32.8173,40523.0
2016-07-14 14:55:00,41.49,41.5,41.47,41.5,33179.0,32.8252,32.8331,32.8093,32.8331,33179.0
2016-07-14 15:00:00,41.49,41.56,41.48,41.55,77504.0,32.8252,32.8806,32.8173,32.8726,77504.0
2016-07-14 15:05:00,41.55,41.6,41.55,41.59,70969.0,32.8726,32.9122,32.8726,32.9043,70969.0
2016-07-14 15:10:00,41.59,41.63,41.57,41.62,55450.0,32.9043,32.9359,32.8885,32.928,55450.0
2016-07-14 15:15:00,41.62,41.62,41.59,41.61,55712.0,32.928,32.928,32.9043,32.9201,55712.0
2016-07-14 15:20:00,41.6,41.67,41.59,41.66,53597.0,32.9122,32.9676,32.9043,32.9597,53597.0
2016-07-14 15:25:00,41.66,41.68,41.6,41.62,83204.0,32.9597,32.9755,32.9122,32.928,83204.0
2016-07-14 15:30:00,41.62,41.63,41.51,41.51,94179.0,32.928,32.9359,32.841,32.841,94179.0
2016-07-14 15:35:00,41.52,41.52,41.46,41.5,71680.0,32.8489,32.8489,32.8014,32.8331,71680.0
2016-07-14 15:40:00,41.51,41.56,41.5,41.55,90964.0,32.841,32.8806,32.8331,32.8726,90964.0
2016-07-14 15:45:00,41.56,41.56,41.51,41.53,103892.0,32.8806,32.8806,32.841,32.8568,103892.0
2016-07-14 15:50:00,41.52,41.55,41.52,41.55,161829.0,32.8489,32.8726,32.8489,32.8726,161829.0
2016-07-14 15:55:00,41.55,41.64,41.54,41.61,504367.0,32.8726,32.9438,32.8647,32.9201,504367.0
2016-07-15 09:30:00,41.24,41.32,41.15,41.16,328994.0,32.6274,32.6907,32.5562,32.5641,328994.0
2016-07-15 09:35:00,41.18,41.41,41.07,41.25,83602.0,32.5799,32.7619,32.4929,32.6353,83602.0
2016-07-15 09:40:00,41.25,41.43,41.25,41.36,110695.0,32.6353,32.7777,32.6353,32.7223,110695.0
2016-07-15 09:45:00,41.35,41.35,41.22,41.27,94160.0,32.7144,32.7144,32.6116,32.6511,94160.0
2016-07-15 09:50:00,41.27,41.44,41.25,41.35,74258.0,32.6511,32.7856,32.6353,32.7144,74258.0
2016-07-15 09:55:00,41.35,41.49,41.26,41.35,96485.0,32.7144,32.8252,32.6432,32.7144,96485.0
2016-07-15 10:00:00,41.35,41.48,41.35,41.43,59303.0,32.7144,32.8173,32.7144,32.7777,59303.0
2016-07-15 10:05:00,41.44,41.46,41.38,41.39,58186.0,32.7856,32.8014,32.7381,32.7461,58186.0
2016-07-15 10:10:00,41.4,41.54,41.35,41.49,114752.0,32.754,32.8647,32.7144,32.8252,114752.0
2016-07-15 10:15:00,41.48,41.53,41.42,41.52,32259.0,32.8173,32.8568,32.7698,32.8489,32259.0
2016-07-15 10:20:00,41.51,41.52,41.37,41.44,59281.0,32.841,32.8489,32.7302,32.7856,59281.0
2016-07-15 10:25:00,41.44,41.52,41.42,41.47,49591.0,32.7856,32.8489,32.7698,32.8093,49591.0
2016-07-15 10:30:00,41.48,41.57,41.47,41.52,43328.0,32.8173,32.8885,32.8093,32.8489,43328.0
2016-07-15 10:35:00,41.53,41.56,41.5,41.53,34910.0,32.8568,32.8806,32.8331,32.8568,34910.0
2016-07-15 10:40:00,41.54,41.55,41.41,41.41,69168.0,32.8647,32.8726,32.7619,32.7619,69168.0
2016-07-15 10:45:00,41.42,41.42,41.3,41.37,64772.0,32.7698,32.7698,32.6749,32.7302,64772.0
2016-07-15 10:50:00,41.36,41.4,41.28,41.33,56928.0,32.7223,32.754,32.659,32.6986,56928.0
2016-07-15 10:55:00,41.33,41.39,41.29,41.35,33201.0,32.6986,32.7461,32.6669,32.7144,33201.0
2016-07-15 11:00:00,41.35,41.36,41.27,41.35,50167.0,32.7144,32.7223,32.6511,32.7144,50167.0
2016-07-15 11:05:00,41.34,41.45,41.33,41.42,40548.0,32.7065,32.7935,32.6986,32.7698,40548.0
2016-07-15 11:10:00,41.41,41.47,41.35,41.36,35053.0,32.7619,32.8093,32.7144,32.7223,35053.0
2016-07-15 11:15:00,41.37,41.49,41.37,41.42,50240.0,32.7302,32.8252,32.7302,32.7698,50240.0
2016-07-15 11:20:00,41.41,41.42,41.33,41.34,46227.0,32.7619,32.7698,32.6986,32.7065,46227.0
2016-07-15 11:25:00,41.34,41.44,41.34,41.37,44665.0,32.7065,32.7856,32.7065,32.7302,44665.0
2016-07-15 11:30:00,41.38,41.38,41.25,41.29,60314.0,32.7381,32.7381,32.6353,32.6669,60314.0
2016-07-15 11:35:00,41.29,41.32,41.26,41.29,40524.0,32.6669,32.6907,32.6432,32.6669,40524.0
2016-07-15 11:40:00,41.29,41.29,41.2,41.21,38441.0,32.6669,32.6669,32.5957,32.6036,38441.0
2016-07-15 11:45:00,41.22,41.23,41.11,41.11,44906.0,32.6116,32.6195,32.5245,32.5245,44906.0
2016-07-15 11:50:00,41.11,41.13,41.05,41.11,57653.0,32.5245,32.5404,32.4771,32.5245,57653.0
2016-07-15 11:55:00,41.1,41.15,41.08,41.11,33777.0,32.5166,32.5562,32.5008,32.5245,33777.0
2016-07-15 12:00:00,41.11,41.12,41.04,41.1,54751.0,32.5245,32.5324,32.4692,32.5166,54751.0
2016-07-15 12:05:00,41.1,41.15,41.07,41.15,22025.0,32.5166,32.5562,32.4929,32.5562,22025.0
2016-07-15 12:10:00,41.15,41.19,41.13,41.14,46682.0,32.5562,32.5878,32.5404,32.5483,46682.0
2016-07-15 12:15:00,41.14,41.16,41.11,41.13,26595.0,32.5483,32.5641,32.5245,32.5404,26595.0
2016-07-15 12:20:00,41.12,41.13,41.07,41.12,46750.0,32.5324,32.5404,32.4929,32.5324,46750.0
2016-07-15 12:25:00,41.13,41.23,41.13,41.23,41974.0,32.5404,32.6195,32.5404,32.6195,41974.0
2016-07-15 12:30:00,41.22,41.23,41.16,41.19,29430.0,32.6116,32.6195,32.5641,32.5878,29430.0
2016-07-15 12:35:00,41.19,41.22,41.16,41.2,36709.0,32.5878,32.6116,32.5641,32.5957,36709.0
2016-07-15 12:40:00,41.21,41.21,41.11,41.17,33258.0,32.6036,32.6036,32.5245,32.572,33258.0
2016-07-15 12:45:00,41.16,41.16,41.08,41.14,26832.0,32.5641,32.5641,32.5008,32.5483,26832.0
2016-07-15 12:50:00,41.13,41.15,41.1,41.1,30485.0,32.5404,32.5562,32.5166,32.5166,30485.0
2016-07-15 12:55:00,41.1,41.11,41.05,41.09,34729.0,32.5166,32.5245,32.4771,32.5087,34729.0
2016-07-15 13:00:00,41.1,41.11,41.06,41.1,54915.0,32.5166,32.5245,32.485,32.5166,54915.0
2016-07-15 13:05:00,41.09,41.15,41.09,41.12,31692.0,32.5087,32.5562,32.5087,32.5324,31692.0
2016-07-15 13:10:00,41.12,41.13,41.07,41.1,35649.0,32.5324,32.5404,32.4929,32.5166,35649.0
2016-07-15 13:15:00,41.1,41.15,41.08,41.08,26222.0,32.5166,32.5562,32.5008,32.5008,26222.0
2016-07-15 13:20:00,41.09,41.14,41.08,41.1,34439.0,32.5087,32.5483,32.5008,32.5166,34439.0
2016-07-15 13:25:00,41.1,41.11,41.06,41.08,60382.0,32.5166,32.5245,32.485,32.5008,60382.0
2016-07-15 13:30:00,41.08,41.12,41.07,41.08,30029.0,32.5008,32.5324,32.4929,32.5008,30029.0
2016-07-15 13:35:00,41.08,41.15,41.08,41.12,35509.0,32.5008,32.5562,32.5008,32.5324,35509.0
2016-07-15 13:40:00,41.11,41.11,41.07,41.08,42195.0,32.5245,32.5245,32.4929,32.5008,42195.0
2016-07-15 13:45:00,41.08,41.16,41.08,41.14,34455.0,32.5008,32.5641,32.5008,32.5483,34455.0
2016-07-15 13:50:00,41.14,41.17,41.12,41.16,33783.0,32.5483,32.572,32.5324,32.5641,33783.0
2016-07-15 13:55:00,41.16,41.24,41.14,41.23,34491.0,32.5641,32.6274,32.5483,32.6195,34491.0
2016-07-15 14:00:00,41.23,41.26,41.2,41.25,41954.0,32.6195,32.6432,32.5957,32.6353,41954.0
2016-07-15 14:05:00,41.25,41.26,41.21,41.24,29616.0,32.6353,32.6432,32.6036,32.6274,29616.0
2016-07-15 14:10:00,41.25,41.32,41.24,41.25,49440.0,32.6353,32.6907,32.6274,32.6353,49440.0
2016-07-15 14:15:00,41.26,41.29,41.24,41.28,39985.0,32.6432,32.6669,32.6274,32.659,39985.0
2016-07-15 14:20:00,41.29,41.32,41.28,41.3,28368.0,32.6669,32.6907,32.659,32.6749,28368.0
2016-07-15 14:25:00,41.31,41.32,41.27,41.3,22893.0,32.6828,32.6907,32.6511,32.6749,22893.0
2016-07-15 14:30:00,41.3,41.32,41.25,41.27,36300.0,32.6749,32.6907,32.6353,32.6511,36300.0
2016-07-15 14:35:00,41.26,41.29,41.26,41.28,34728.0,32.6432,32.6669,32.6432,32.659,34728.0
2016-07-15 14:40:00,41.28,41.3,41.27,41.27,54225.0,32.659,32.6749,32.6511,32.6511,54225.0
2016-07-15 14:45:00,41.27,41.29,41.26,41.29,63544.0,32.6511,32.6669,32.6432,32.6669,63544.0
2016-07-15 14:50:00,41.29,41.29,41.27,41.29,97772.0,32.6669,32.6669,32.6511,32.6669,97772.0
2016-07-15 14:55:00,41.29,41.37,41.28,41.32,73525.0,32.6669,32.7302,32.659,32.6907,73525.0
2016-07-15 15:00:00,41.32,41.35,41.31,41.34,32181.0,32.6907,32.7144,32.6828,32.7065,32181.0
2016-07-15 15:05:00,41.34,41.35,41.31,41.32,25826.0,32.7065,32.7144,32.6828,32.6907,25826.0
2016-07-15 15:10:00,41.33,41.36,41.32,41.34,40798.0,32.6986,32.7223,32.6907,32.7065,40798.0
2016-07-15 15:15:00,41.34,41.36,41.31,41.31,33101.0,32.7065,32.7223,32.6828,32.6828,33101.0
2016-07-15 15:20:00,41.31,41.35,41.3,41.33,59570.0,32.6828,32.7144,32.6749,32.6986,59570.0
2016-07-15 15:25:00,41.33,41.34,41.31,41.31,42449.0,32.6986,32.7065,32.6828,32.6828,42449.0
2016-07-15 15:30:00,41.31,41.37,41.27,41.36,142781.0,32.6828,32.7302,32.6511,32.7223,142781.0
2016-07-15 15:35:00,41.36,41.42,41.35,41.39,86561.0,32.7223,32.7698,32.7144,32.7461,86561.0
2016-07-15 15:40:00,41.4,41.41,41.35,41.35,59678.0,32.754,32.7619,32.7144,32.7144,59678.0
2016-07-15 15:45:00,41.35,41.38,41.3,41.32,112704.0,32.7144,32.7381,32.6749,32.6907,112704.0
2016-07-15 15:50:00,41.32,41.35,41.31,41.32,91991.0,32.6907,32.7144,32.6828,32.6907,91991.0
2016-07-15 15:55:00,41.32,41.34,41.27,41.33,307159.0,32.6907,32.7065,32.6511,32.6986,307159.0
2016-07-18 09:30:00,41.42,41.45,41.23,41.45,241929.0,32.7698,32.7935,32.6195,32.7935,241929.0
2016-07-18 09:35:00,41.44,41.49,41.17,41.19,79518.0,32.7856,32.8252,32.572,32.5878,79518.0
2016-07-18 09:40:00,41.18,41.22,41.05,41.22,79051.0,32.5799,32.6116,32.4771,32.6116,79051.0
2016-07-18 09:45:00,41.23,41.28,41.15,41.18,65192.0,32.6195,32.659,32.5562,32.5799,65192.0
2016-07-18 09:50:00,41.18,41.25,41.13,41.21,83952.0,32.5799,32.6353,32.5404,32.6036,83952.0
2016-07-18 09:55:00,41.21,41.21,41.1,41.13,73454.0,32.6036,32.6036,32.5166,32.5404,73454.0
2016-07-18 10:00:00,41.12,41.2,41.09,41.17,58071.0,32.5324,32.5957,32.5087,32.572,58071.0
2016-07-18 10:05:00,41.18,41.2,41.07,41.08,50234.0,32.5799,32.5957,32.4929,32.5008,50234.0
2016-07-18 10:10:00,41.09,41.12,41.02,41.05,44756.0,32.5087,32.5324,32.4533,32.4771,44756.0
2016-07-18 10:15:00,41.05,41.07,40.99,41.04,67717.0,32.4771,32.4929,32.4296,32.4692,67717.0
2016-07-18 10:20:00,41.05,41.09,41.01,41.02,36142.0,32.4771,32.5087,32.4454,32.4533,36142.0
2016-07-18 10:25:00,41.03,41.09,41.0,41.03,49263.0,32.4612,32.5087,32.4375,32.4612,49263.0
2016-07-18 10:30:00,41.02,41.1,41.01,41.08,47607.0,32.4533,32.5166,32.4454,32.5008,47607.0
2016-07-18 10:35:00,41.07,41.1,41.0,41.02,58293.0,32.4929,32.5166,32.4375,32.4533,58293.0
2016-07-18 10:40:00,41.02,41.15,41.01,41.12,32732.0,32.4533,32.5562,32.4454,32.5324,32732.0
2016-07-18 10:45:00,41.13,41.24,41.1,41.24,44081.0,32.5404,32.6274,32.5166,32.6274,44081.0
2016-07-18 10:50:00,41.25,41.25,41.17,41.22,25749.0,32.6353,32.6353,32.572,32.6116,25749.0
2016-07-18 10:55:00,41.22,41.25,41.18,41.23,23931.0,32.6116,32.6353,32.5799,32.6195,23931.0
2016-07-18 11:00:00,41.24,41.27,41.16,41.17,36651.0,32.6274,32.6511,32.5641,32.572,36651.0
2016-07-18 11:05:00,41.18,41.18,41.09,41.14,45428.0,32.5799,32.5799,32.5087,32.5483,45428.0
2016-07-18 11:10:00,41.13,41.17,41.11,41.15,19214.0,32.5404,32.572,32.5245,32.5562,19214.0
2016-07-18 11:15:00,41.15,41.15,41.05,41.07,49761.0,32.5562,32.5562,32.4771,32.4929,49761.0
2016-07-18 11:20:00,41.07,41.08,40.97,40.97,79285.0,32.4929,32.5008,32.4138,32.4138,79285.0
2016-07-18 11:25:00,40.98,41.02,40.93,41.01,50250.0,32.4217,32.4533,32.3821,32.4454,50250.0
2016-07-18 11:30:00,41.01,41.08,40.96,41.08,59305.0,32.4454,32.5008,32.4059,32.5008,59305.0
2016-07-18 11:35:00,41.08,41.15,41.05,41.1,37534.0,32.5008,32.5562,32.4771,32.5166,37534.0
2016-07-18 11:40:00,41.11,41.11,41.04,41.07,18635.0,32.5245,32.5245,32.4692,32.4929,18635.0
2016-07-18 11:45:00,41.07,41.07,41.0,41.01,31391.0,32.4929,32.4929,32.4375,32.4454,31391.0
2016-07-18 11:50:00,41.0,41.02,40.96,40.99,38637.0,32.4375,32.4533,32.4059,32.4296,38637.0
2016-07-18 11:55:00,40.99,41.02,40.94,40.97,50179.0,32.4296,32.4533,32.39,32.4138,50179.0
2016-07-18 12:00:00,40.97,41.06,40.97,40.98,48123.0,32.4138,32.485,32.4138,32.4217,48123.0
2016-07-18 12:05:00,40.97,41.0,40.95,40.96,18707.0,32.4138,32.4375,32.3979,32.4059,18707.0
2016-07-18 12:10:00,40.97,41.02,40.96,41.0,17079.0,32.4138,32.4533,32.4059,32.4375,17079.0
2016-07-18 12:15:00,41.01,41.06,40.99,41.04,26744.0,32.4454,32.485,32.4296,32.4692,26744.0
2016-07-18 12:20:00,41.03,41.09,41.01,41.06,24364.0,32.4612,32.5087,32.4454,32.485,24364.0
2016-07-18 12:25:00,41.07,41.1,41.06,41.06,17683.0,32.4929,32.5166,32.485,32.485,17683.0
2016-07-18 12:30:00,41.06,41.09,41.04,41.07,16708.0,32.485,32.5087,32.4692,32.4929,16708.0
2016-07-18 12:35:00,41.08,41.08,41.03,41.07,22543.0,32.5008,32.5008,32.4612,32.4929,22543.0
2016-07-18 12:40:00,41.08,41.09,41.05,41.09,16941.0,32.5008,32.5087,32.4771,32.5087,16941.0
2016-07-18 12:45:00,41.09,41.11,41.05,41.11,52500.0,32.5087,32.5245,32.4771,32.5245,52500.0
2016-07-18 12:50:00,41.1,41.14,41.1,41.12,24256.0,32.5166,32.5483,32.5166,32.5324,24256.0
2016-07-18 12:55:00,41.12,41.18,41.11,41.14,28994.0,32.5324,32.5799,32.5245,32.5483,28994.0
2016-07-18 13:00:00,41.15,41.17,41.13,41.13,31413.0,32.5562,32.572,32.5404,32.5404,31413.0
2016-07-18 13:05:00,41.12,41.13,41.07,41.1,22887.0,32.5324,32.5404,32.4929,32.5166,22887.0
2016-07-18 13:10:00,41.1,41.19,41.1,41.18,54527.0,32.5166,32.5878,32.5166,32.5799,54527.0
2016-07-18 13:15:00,41.17,41.2,41.15,41.16,61703.0,32.572,32.5957,32.5562,32.5641,61703.0
2016-07-18 13:20:00,41.16,41.17,41.11,41.13,32572.0,32.5641,32.572,32.5245,32.5404,32572.0
2016-07-18 13:25:00,41.13,41.17,41.11,41.15,39062.0,32.5404,32.572,32.5245,32.5562,39062.0
2016-07-18 13:30:00,41.16,41.16,41.11,41.12,33462.0,32.5641,32.5641,32.5245,32.5324,33462.0
2016-07-18 13:35:00,41.13,41.17,41.12,41.14,15406.0,32.5404,32.572,32.5324,32.5483,15406.0
2016-07-18 13:40:00,41.13,41.16,41.11,41.11,20952.0,32.5404,32.5641,32.5245,32.5245,20952.0
2016-07-18 13:45:00,41.12,41.16,41.1,41.16,49956.0,32.5324,32.5641,32.5166,32.5641,49956.0
2016-07-18 13:50:00,41.16,41.16,41.12,41.13,19705.0,32.5641,32.5641,32.5324,32.5404,19705.0
2016-07-18 13:55:00,41.13,41.17,41.12,41.12,18253.0,32.5404,32.572,32.5324,32.5324,18253.0
2016-07-18 14:00:00,41.12,41.15,41.09,41.14,31472.0,32.5324,32.5562,32.5087,32.5483,31472.0
2016-07-18 14:05:00,41.14,41.16,41.12,41.14,25286.0,32.5483,32.5641,32.5324,32.5483,25286.0
2016-07-18 14:10:00,41.14,41.17,41.12,41.15,24208.0,32.5483,32.572,32.5324,32.5562,24208.0
2016-07-18 14:15:00,41.16,41.21,41.16,41.2,38152.0,32.5641,32.6036,32.5641,32.5957,38152.0
2016-07-18 14:20:00,41.2,41.24,41.18,41.21,61237.0,32.5957,32.6274,32.5799,32.6036,61237.0
2016-07-18 14:25:00,41.21,41.28,41.21,41.26,24848.0,32.6036,32.659,32.6036,32.6432,24848.0
2016-07-18 14:30:00,41.26,41.32,41.23,41.3,42450.0,32.6432,32.6907,32.6195,32.6749,42450.0
2016-07-18 14:35:00,41.3,41.34,41.27,41.3,54533.0,32.6749,32.7065,32.6511,32.6749,54533.0
2016-07-18 14:40:00,41.3,41.33,41.3,41.32,24404.0,32.6749,32.6986,32.6749,32.6907,24404.0
2016-07-18 14:45:00,41.33,41.34,41.29,41.34,31867.0,32.6986,32.7065,32.6669,32.7065,31867.0
2016-07-18 14:50:00,41.34,41.35,41.3,41.33,41369.0,32.7065,32.7144,32.6749,32.6986,41369.0
2016-07-18 14:55:00,41.32,41.38,41.32,41.37,44207.0,32.6907,32.7381,32.6907,32.7302,44207.0
2016-07-18 15:00:00,41.37,41.39,41.35,41.36,49868.0,32.7302,32.7461,32.7144,32.7223,49868.0
2016-07-18 15:05:00,41.36,41.43,41.35,41.41,56574.0,32.7223,32.7777,32.7144,32.7619,56574.0
2016-07-18 15:10:00,41.41,41.44,41.41,41.42,59440.0,32.7619,32.7856,32.7619,32.7698,59440.0
2016-07-18 15:15:00,41.43,41.47,41.42,41.46,50394.0,32.7777,32.8093,32.7698,32.8014,50394.0
2016-07-18 15:20:00,41.46,41.47,41.42,41.43,37493.0,32.8014,32.8093,32.7698,32.7777,37493.0
2016-07-18 15:25:00,41.43,41.45,41.4,41.44,39572.0,32.7777,32.7935,32.754,32.7856,39572.0
2016-07-18 15:30:00,41.44,41.47,41.42,41.46,56659.0,32.7856,32.8093,32.7698,32.8014,56659.0
2016-07-18 15:35:00,41.46,41.52,41.46,41.47,83964.0,32.8014,32.8489,32.8014,32.8093,83964.0
2016-07-18 15:40:00,41.47,41.51,41.46,41.51,69224.0,32.8093,32.841,32.8014,32.841,69224.0
2016-07-18 15:45:00,41.51,41.6,41.51,41.59,104047.0,32.841,32.9122,32.841,32.9043,104047.0
2016-07-18 15:50:00,41.59,41.62,41.58,41.59,156747.0,32.9043,32.928,32.8964,32.9043,156747.0
2016-07-18 15:55:00,41.59,41.63,41.58,41.63,205310.0,32.9043,32.9359,32.8964,32.9359,205310.0
2016-07-19 09:30:00,41.46,41.47,41.08,41.09,147816.0,32.8014,32.8093,32.5008,32.5087,147816.0
2016-07-19 09:35:00,41.09,41.27,41.0,41.2,73637.0,32.5087,32.6511,32.4375,32.5957,73637.0
2016-07-19 09:40:00,41.2,41.31,41.05,41.3,106725.0,32.5957,32.6828,32.4771,32.6749,106725.0
2016-07-19 09:45:00,41.31,41.32,41.16,41.22,70844.0,32.6828,32.6907,32.5641,32.6116,70844.0
2016-07-19 09:50:00,41.22,41.27,41.16,41.2,57637.0,32.6116,32.6511,32.5641,32.5957,57637.0
2016-07-19 09:55:00,41.2,41.25,41.14,41.16,66307.0,32.5957,32.6353,32.5483,32.5641,66307.0
2016-07-19 10:00:00,41.16,41.34,41.16,41.3,50984.0,32.5641,32.7065,32.5641,32.6749,50984.0
2016-07-19 10:05:00,41.31,41.35,41.21,41.24,47898.0,32.6828,32.7144,32.6036,32.6274,47898.0
2016-07-19 10:10:00,41.25,41.29,41.21,41.26,50956.0,32.6353,32.6669,32.6036,32.6432,50956.0
2016-07-19 10:15:00,41.26,41.28,41.23,41.27,25668.0,32.6432,32.659,32.6195,32.6511,25668.0
2016-07-19 10:20:00,41.28,41.41,41.27,41.39,45423.0,32.659,32.7619,32.6511,32.7461,45423.0
2016-07-19 10:25:00,41.38,41.4,41.29,41.29,63296.0,32.7381,32.754,32.6669,32.6669,63296.0
2016-07-19 10:30:00,41.3,41.37,41.26,41.36,86864.0,32.6749,32.7302,32.6432,32.7223,86864.0
2016-07-19 10:35:00,41.37,41.43,41.36,41.41,94627.0,32.7302,32.7777,32.7223,32.7619,94627.0
2016-07-19 10:40:00,41.41,41.45,41.37,41.41,81421.0,32.7619,32.7935,32.7302,32.7619,81421.0
2016-07-19 10:45:00,41.41,41.45,41.36,41.42,53403.0,32.7619,32.7935,32.7223,32.7698,53403.0
2016-07-19 10:50:00,41.43,41.46,41.35,41.37,74731.0,32.7777,32.8014,32.7144,32.7302,74731.0
2016-07-19 10:55:00,41.38,41.43,41.36,41.4,72619.0,32.7381,32.7777,32.7223,32.754,72619.0
2016-07-19 11:00:00,41.4,41.42,41.23,41.24,116311.0,32.754,32.7698,32.6195,32.6274,116311.0
2016-07-19 11:05:00,41.24,41.29,41.21,41.27,108676.0,32.6274,32.6669,32.6036,32.6511,108676.0
2016-07-19 11:10:00,41.26,41.3,41.2,41.25,43729.0,32.6432,32.6749,32.5957,32.6353,43729.0
2016-07-19 11:15:00,41.25,41.28,41.18,41.21,62450.0,32.6353,32.659,32.5799,32.6036,62450.0
2016-07-19 11:20:00,41.22,41.22,41.12,41.14,36981.0,32.6116,32.6116,32.5324,32.5483,36981.0
2016-07-19 11:25:00,41.14,41.19,41.13,41.16,34153.0,32.5483,32.5878,32.5404,32.5641,34153.0
2016-07-19 11:30:00,41.17,41.17,41.1,41.14,30325.0,32.572,32.572,32.5166,32.5483,30325.0
2016-07-19 11:35:00,41.15,41.19,41.13,41.18,39129.0,32.5562,32.5878,32.5404,32.5799,39129.0
2016-07-19 11:40:00,41.19,41.22,41.16,41.19,47155.0,32.5878,32.6116,32.5641,32.5878,47155.0
2016-07-19 11:45:00,41.18,41.22,41.16,41.22,62159.0,32.5799,32.6116,32.5641,32.6116,62159.0
2016-07-19 11:50:00,41.23,41.24,41.17,41.17,28026.0,32.6195,32.6274,32.572,32.572,28026.0
2016-07-19 11:55:00,41.17,41.23,41.17,41.21,51752.0,32.572,32.6195,32.572,32.6036,51752.0
2016-07-19 12:00:00,41.21,41.25,41.21,41.23,29683.0,32.6036,32.6353,32.6036,32.6195,29683.0
2016-07-19 12:05:00,41.23,41.23,41.18,41.18,44859.0,32.6195,32.6195,32.5799,32.5799,44859.0
2016-07-19 12:10:00,41.18,41.21,41.15,41.21,38262.0,32.5799,32.6036,32.5562,32.6036,38262.0
2016-07-19 12:15:00,41.2,41.2,41.16,41.17,22663.0,32.5957,32.5957,32.5641,32.572,22663.0
2016-07-19 12:20:00,41.16,41.22,41.15,41.21,31087.0,32.5641,32.6116,32.5562,32.6036,31087.0
2016-07-19 12:25:00,41.21,41.23,41.18,41.22,83101.0,32.6036,32.6195,32.5799,32.6116,83101.0
2016-07-19 12:30:00,41.21,41.25,41.2,41.23,24977.0,32.6036,32.6353,32.5957,32.6195,24977.0
2016-07-19 12:35:00,41.22,41.23,41.19,41.23,24537.0,32.6116,32.6195,32.5878,32.6195,24537.0
2016-07-19 12:40:00,41.22,41.25,41.2,41.25,21313.0,32.6116,32.6353,32.5957,32.6353,21313.0
2016-07-19 12:45:00,41.25,41.29,41.22,41.29,68670.0,32.6353,32.6669,32.6116,32.6669,68670.0
2016-07-19 12:50:00,41.29,41.3,41.22,41.29,43953.0,32.6669,32.6749,32.6116,32.6669,43953.0
2016-07-19 12:55:00,41.28,41.32,41.27,41.28,45651.0,32.659,32.6907,32.6511,32.659,45651.0
2016-07-19 13:00:00,41.29,41.31,41.27,41.28,58251.0,32.6669,32.6828,32.6511,32.659,58251.0
2016-07-19 13:05:00,41.28,41.31,41.26,41.28,73263.0,32.659,32.6828,32.6432,32.659,73263.0
2016-07-19 13:10:00,41.27,41.35,41.26,41.33,71308.0,32.6511,32.7144,32.6432,32.6986,71308.0
2016-07-19 13:15:00,41.32,41.35,41.31,41.34,39309.0,32.6907,32.7144,32.6828,32.7065,39309.0
2016-07-19 13:20:00,41.34,41.36,41.31,41.32,19645.0,32.7065,32.7223,32.6828,32.6907,19645.0
2016-07-19 13:25:00,41.31,41.34,41.3,41.32,29590.0,32.6828,32.7065,32.6749,32.6907,29590.0
2016-07-19 13:30:00,41.32,41.38,41.29,41.31,82142.0,32.6907,32.7381,32.6669,32.6828,82142.0
2016-07-19 13:35:00,41.31,41.34,41.29,41.32,36718.0,32.6828,32.7065,32.6669,32.6907,36718.0
2016-07-19 13:40:00,41.33,41.38,41.33,41.38,27403.0,32.6986,32.7381,32.6986,32.7381,27403.0
2016-07-19 13:45:00,41.38,41.44,41.36,41.43,76500.0,32.7381,32.7856,32.7223,32.7777,76500.0
2016-07-19 13:50:00,41.43,41.43,41.4,41.41,35587.0,32.7777,32.7777,32.754,32.7619,35587.0
2016-07-19 13:55:00,41.4,41.46,41.38,41.46,65872.0,32.754,32.8014,32.7381,32.8014,65872.0
2016-07-19 14:00:00,41.47,41.48,41.41,41.42,36859.0,32.8093,32.8173,32.7619,32.7698,36859.0
2016-07-19 14:05:00,41.42,41.44,41.39,41.43,21482.0,32.7698,32.7856,32.7461,32.7777,21482.0
2016-07-19 14:10:00,41.44,41.44,41.41,41.42,32602.0,32.7856,32.7856,32.7619,32.7698,32602.0
2016-07-19 14:15:00,41.42,41.47,41.42,41.45,30424.0,32.7698,32.8093,32.7698,32.7935,30424.0
2016-07-19 14:20:00,41.46,41.49,41.42,41.47,37768.0,32.8014,32.8252,32.7698,32.8093,37768.0
2016-07-19 14:25:00,41.47,41.47,41.42,41.44,41192.0,32.8093,32.8093,32.7698,32.7856,41192.0
2016-07-19 14:30:00,41.44,41.49,41.44,41.49,31116.0,32.7856,32.8252,32.7856,32.8252,31116.0
2016-07-19 14:35:00,41.49,41.51,41.46,41.47,40690.0,32.8252,32.841,32.8014,32.8093,40690.0
2016-07-19 14:40:00,41.48,41.48,41.43,41.47,35873.0,32.8173,32.8173,32.7777,32.8093,35873.0
2016-07-19 14:45:00,41.47,41.52,41.46,41.52,35947.0,32.8093,32.8489,32.8014,32.8489,35947.0
2016-07-19 14:50:00,41.51,41.52,41.47,41.48,42247.0,32.841,32.8489,32.8093,32.8173,42247.0
2016-07-19 14:55:00,41.48,41.53,41.46,41.52,36643.0,32.8173,32.8568,32.8014,32.8489,36643.0
2016-07-19 15:00:00,41.52,41.55,41.52,41.53,31103.0,32.8489,32.8726,32.8489,32.8568,31103.0
2016-07-19 15:05:00,41.53,41.56,41.51,41.53,49193.0,32.8568,32.8806,32.841,32.8568,49193.0
2016-07-19 15:10:00,41.53,41.53,41.45,41.46,42791.0,32.8568,32.8568,32.7935,32.8014,42791.0
2016-07-19 15:15:00,41.46,41.47,41.43,41.44,31619.0,32.8014,32.8093,32.7777,32.7856,31619.0
2016-07-19 15:20:00,41.44,41.44,41.38,41.39,42728.0,32.7856,32.7856,32.7381,32.7461,42728.0
2016-07-19 15:25:00,41.39,41.39,41.36,41.38,39767.0,32.7461,32.7461,32.7223,32.7381,39767.0
2016-07-19 15:30:00,41.39,41.39,41.37,41.39,21449.0,32.7461,32.7461,32.7302,32.7461,21449.0
2016-07-19 15:35:00,41.39,41.41,41.37,41.38,50993.0,32.7461,32.7619,32.7302,32.7381,50993.0
2016-07-19 15:40:00,41.38,41.44,41.38,41.43,46503.0,32.7381,32.7856,32.7381,32.7777,46503.0
2016-07-19 15:45:00,41.42,41.43,41.39,41.39,81204.0,32.7698,32.7777,32.7461,32.7461,81204.0
2016-07-19 15:50:00,41.4,41.41,41.36,41.37,71086.0,32.754,32.7619,32.7223,32.7302,71086.0
2016-07-19 15:55:00,41.37,41.44,41.36,41.41,149990.0,32.7302,32.7856,32.7223,32.7619,149990.0
2016-07-20 09:30:00,40.68,40.69,40.3,40.42,270848.0,32.1843,32.1922,31.8837,31.9786,270848.0
2016-07-20 09:35:00,40.4,40.43,40.1,40.12,192812.0,31.9628,31.9865,31.7255,31.7413,192812.0
2016-07-20 09:40:00,40.12,40.12,39.85,39.88,194814.0,31.7413,31.7413,31.5277,31.5514,194814.0
2016-07-20 09:45:00,39.87,39.88,39.46,39.63,264403.0,31.5435,31.5514,31.2191,31.3536,264403.0
2016-07-20 09:50:00,39.64,39.84,39.61,39.77,134561.0,31.3615,31.5198,31.3378,31.4644,134561.0
2016-07-20 09:55:00,39.76,39.76,39.51,39.6,151797.0,31.4565,31.4565,31.2587,31.3299,151797.0
2016-07-20 10:00:00,39.61,39.87,39.59,39.87,136933.0,31.3378,31.5435,31.322,31.5435,136933.0
2016-07-20 10:05:00,39.87,39.9,39.77,39.81,98891.0,31.5435,31.5672,31.4644,31.496,98891.0
2016-07-20 10:10:00,39.8,39.85,39.75,39.82,126827.0,31.4881,31.5277,31.4486,31.5039,126827.0
2016-07-20 10:15:00,39.81,39.82,39.64,39.67,110665.0,31.496,31.5039,31.3615,31.3853,110665.0
2016-07-20 10:20:00,39.66,39.75,39.61,39.7,139910.0,31.3774,31.4486,31.3378,31.409,139910.0
2016-07-20 10:25:00,39.71,39.75,39.61,39.61,77576.0,31.4169,31.4486,31.3378,31.3378,77576.0
2016-07-20 10:30:00,39.62,39.66,39.54,39.57,125583.0,31.3457,31.3774,31.2824,31.3061,125583.0
2016-07-20 10:35:00,39.57,39.57,39.5,39.5,85098.0,31.3061,31.3061,31.2508,31.2508,85098.0
2016-07-20 10:40:00,39.51,39.73,39.48,39.71,159318.0,31.2587,31.4327,31.2349,31.4169,159318.0
2016-07-20 10:45:00,39.71,39.88,39.67,39.8,140103.0,31.4169,31.5514,31.3853,31.4881,140103.0
2016-07-20 10:50:00,39.79,39.91,39.77,39.9,99086.0,31.4802,31.5751,31.4644,31.5672,99086.0
2016-07-20 10:55:00,39.9,39.94,39.74,39.76,147583.0,31.5672,31.5989,31.4406,31.4565,147583.0
2016-07-20 11:00:00,39.76,39.84,39.73,39.8,73561.0,31.4565,31.5198,31.4327,31.4881,73561.0
2016-07-20 11:05:00,39.8,39.83,39.71,39.81,93045.0,31.4881,31.5118,31.4169,31.496,93045.0
2016-07-20 11:10:00,39.82,39.83,39.73,39.8,84306.0,31.5039,31.5118,31.4327,31.4881,84306.0
2016-07-20 11:15:00,39.8,39.88,39.8,39.85,117790.0,31.4881,31.5514,31.4881,31.5277,117790.0
2016-07-20 11:20:00,39.86,39.88,39.76,39.77,88552.0,31.5356,31.5514,31.4565,31.4644,88552.0
2016-07-20 11:25:00,39.77,39.81,39.71,39.75,61620.0,31.4644,31.496,31.4169,31.4486,61620.0
2016-07-20 11:30:00,39.75,39.8,39.68,39.71,74224.0,31.4486,31.4881,31.3932,31.4169,74224.0
2016-07-20 11:35:00,39.72,39.81,39.68,39.79,48881.0,31.4248,31.496,31.3932,31.4802,48881.0
2016-07-20 11:40:00,39.79,39.89,39.77,39.82,89030.0,31.4802,31.5593,31.4644,31.5039,89030.0
2016-07-20 11:45:00,39.82,39.82,39.71,39.72,69058.0,31.5039,31.5039,31.4169,31.4248,69058.0
2016-07-20 11:50:00,39.72,39.76,39.65,39.68,43392.0,31.4248,31.4565,31.3694,31.3932,43392.0
2016-07-20 11:55:00,39.68,39.73,39.65,39.7,47396.0,31.3932,31.4327,31.3694,31.409,47396.0
2016-07-20 12:00:00,39.7,39.76,39.68,39.71,64888.0,31.409,31.4565,31.3932,31.4169,64888.0
2016-07-20 12:05:00,39.71,39.8,39.71,39.77,76402.0,31.4169,31.4881,31.4169,31.4644,76402.0
2016-07-20 12:10:00,39.77,39.77,39.66,39.7,47969.0,31.4644,31.4644,31.3774,31.409,47969.0
2016-07-20 12:15:00,39.71,39.71,39.66,39.69,47796.0,31.4169,31.4169,31.3774,31.4011,47796.0
2016-07-20 12:20:00,39.69,39.7,39.6,39.66,61279.0,31.4011,31.409,31.3299,31.3774,61279.0
2016-07-20 12:25:00,39.66,39.66,39.6,39.62,20931.0,31.3774,31.3774,31.3299,31.3457,20931.0
2016-07-20 12:30:00,39.62,39.67,39.6,39.61,62395.0,31.3457,31.3853,31.3299,31.3378,62395.0
2016-07-20 12:35:00,39.6,39.66,39.59,39.66,71183.0,31.3299,31.3774,31.322,31.3774,71183.0
2016-07-20 12:40:00,39.66,39.67,39.59,39.66,68229.0,31.3774,31.3853,31.322,31.3774,68229.0
2016-07-20 12:45:00,39.66,39.67,39.62,39.64,38054.0,31.3774,31.3853,31.3457,31.3615,38054.0
2016-07-20 12:50:00,39.63,39.66,39.62,39.63,31153.0,31.3536,31.3774,31.3457,31.3536,31153.0
2016-07-20 12:55:00,39.64,39.75,39.64,39.72,54231.0,31.3615,31.4486,31.3615,31.4248,54231.0
2016-07-20 13:00:00,39.73,39.78,39.72,39.72,45107.0,31.4327,31.4723,31.4248,31.4248,45107.0
2016-07-20 13:05:00,39.73,39.81,39.72,39.79,105440.0,31.4327,31.496,31.4248,31.4802,105440.0
2016-07-20 13:10:00,39.79,39.81,39.76,39.8,39060.0,31.4802,31.496,31.4565,31.4881,39060.0
2016-07-20 13:15:00,39.79,39.82,39.75,39.81,49882.0,31.4802,31.5039,31.4486,31.496,49882.0
2016-07-20 13:20:00,39.81,39.81,39.69,39.69,74281.0,31.496,31.496,31.4011,31.4011,74281.0
2016-07-20 13:25:00,39.69,39.7,39.64,39.67,47915.0,31.4011,31.409,31.3615,31.3853,47915.0
2016-07-20 13:30:00,39.67,39.73,39.66,39.73,46845.0,31.3853,31.4327,31.3774,31.4327,46845.0
2016-07-20 13:35:00,39.73,39.76,39.69,39.7,41095.0,31.4327,31.4565,31.4011,31.409,41095.0
2016-07-20 13:40:00,39.69,39.69,39.62,39.64,54836.0,31.4011,31.4011,31.3457,31.3615,54836.0
2016-07-20 13:45:00,39.65,39.65,39.58,39.62,49101.0,31.3694,31.3694,31.3141,31.3457,49101.0
2016-07-20 13:50:00,39.63,39.66,39.59,39.63,61565.0,31.3536,31.3774,31.322,31.3536,61565.0
2016-07-20 13:55:00,39.62,39.64,39.56,39.58,91469.0,31.3457,31.3615,31.2982,31.3141,91469.0
2016-07-20 14:00:00,39.58,39.68,39.57,39.66,96691.0,31.3141,31.3932,31.3061,31.3774,96691.0
2016-07-20 14:05:00,39.65,39.76,39.63,39.76,64987.0,31.3694,31.4565,31.3536,31.4565,64987.0
2016-07-20 14:10:00,39.76,39.76,39.66,39.66,49771.0,31.4565,31.4565,31.3774,31.3774,49771.0
2016-07-20 14:15:00,39.67,39.7,39.64,39.66,63422.0,31.3853,31.409,31.3615,31.3774,63422.0
2016-07-20 14:20:00,39.65,39.66,39.63,39.64,101737.0,31.3694,31.3774,31.3536,31.3615,101737.0
2016-07-20 14:25:00,39.65,39.66,39.58,39.6,83203.0,31.3694,31.3774,31.3141,31.3299,83203.0
2016-07-20 14:30:00,39.61,39.61,39.52,39.53,136529.0,31.3378,31.3378,31.2666,31.2745,136529.0
2016-07-20 14:35:00,39.53,39.53,39.42,39.44,172774.0,31.2745,31.2745,31.1875,31.2033,172774.0
2016-07-20 14:40:00,39.44,39.5,39.43,39.47,85903.0,31.2033,31.2508,31.1954,31.227,85903.0
2016-07-20 14:45:00,39.47,39.47,39.43,39.44,67207.0,31.227,31.227,31.1954,31.2033,67207.0
2016-07-20 14:50:00,39.44,39.46,39.38,39.42,134410.0,31.2033,31.2191,31.1558,31.1875,134410.0
2016-07-20 14:55:00,39.41,39.48,39.41,39.47,73126.0,31.1796,31.2349,31.1796,31.227,73126.0
2016-07-20 15:00:00,39.47,39.48,39.38,39.41,111855.0,31.227,31.2349,31.1558,31.1796,111855.0
2016-07-20 15:05:00,39.42,39.51,39.41,39.51,84356.0,31.1875,31.2587,31.1796,31.2587,84356.0
2016-07-20 15:10:00,39.51,39.56,39.45,39.47,80723.0,31.2587,31.2982,31.2112,31.227,80723.0
2016-07-20 15:15:00,39.47,39.48,39.39,39.4,93220.0,31.227,31.2349,31.1637,31.1717,93220.0
2016-07-20 15:20:00,39.4,39.52,39.39,39.41,124685.0,31.1717,31.2666,31.1637,31.1796,124685.0
2016-07-20 15:25:00,39.42,39.46,39.39,39.4,76032.0,31.1875,31.2191,31.1637,31.1717,76032.0
2016-07-20 15:30:00,39.4,39.45,39.31,39.33,156390.0,31.1717,31.2112,31.1004,31.1163,156390.0
2016-07-20 15:35:00,39.33,39.33,39.13,39.16,211669.0,31.1163,31.1163,30.958,30.9818,211669.0
2016-07-20 15:40:00,39.16,39.3,39.13,39.21,218634.0,30.9818,31.0925,30.958,31.0213,218634.0
2016-07-20 15:45:00,39.2,39.21,39.05,39.06,254254.0,31.0134,31.0213,30.8947,30.9027,254254.0
2016-07-20 15:50:00,39.07,39.19,39.07,39.14,318606.0,30.9106,31.0055,30.9106,30.9659,318606.0
2016-07-20 15:55:00,39.13,39.29,39.13,39.28,633621.0,30.958,31.0846,30.958,31.0767,633621.0
2016-07-21 09:30:00,40.29,40.49,39.76,39.84,291389.0,31.8758,32.034,31.4565,31.5198,291389.0
2016-07-21 09:35:00,39.84,40.08,39.8,39.96,121172.0,31.5198,31.7096,31.4881,31.6147,121172.0
2016-07-21 09:40:00,39.96,40.22,39.95,40.2,204623.0,31.6147,31.8204,31.6068,31.8046,204623.0
2016-07-21 09:45:00,40.21,40.44,40.14,40.35,200353.0,31.8125,31.9945,31.7571,31.9233,200353.0
2016-07-21 09:50:00,40.34,40.38,40.25,40.27,136654.0,31.9153,31.947,31.8441,31.86,136654.0
2016-07-21 09:55:00,40.27,40.31,40.21,40.28,77840.0,31.86,31.8916,31.8125,31.8679,77840.0
2016-07-21 10:00:00,40.29,40.4,40.22,40.35,148862.0,31.8758,31.9628,31.8204,31.9233,148862.0
2016-07-21 10:05:00,40.35,40.55,40.35,40.42,155668.0,31.9233,32.0815,31.9233,31.9786,155668.0
2016-07-21 10:10:00,40.42,40.62,40.42,40.49,132233.0,31.9786,32.1369,31.9786,32.034,132233.0
2016-07-21 10:15:00,40.5,40.56,40.45,40.54,91337.0,32.0419,32.0894,32.0024,32.0736,91337.0
2016-07-21 10:20:00,40.54,40.74,40.53,40.74,137270.0,32.0736,32.2318,32.0657,32.2318,137270.0
2016-07-21 10:25:00,40.73,40.79,40.61,40.65,153886.0,32.2239,32.2714,32.129,32.1606,153886.0
2016-07-21 10:30:00,40.65,40.71,40.58,40.7,87015.0,32.1606,32.2081,32.1052,32.2002,87015.0
2016-07-21 10:35:00,40.7,40.84,40.7,40.84,158686.0,32.2002,32.3109,32.2002,32.3109,158686.0
2016-07-21 10:40:00,40.85,40.87,40.74,40.75,159015.0,32.3188,32.3347,32.2318,32.2397,159015.0
2016-07-21 10:45:00,40.74,40.74,40.58,40.65,151075.0,32.2318,32.2318,32.1052,32.1606,151075.0
2016-07-21 10:50:00,40.65,40.69,40.55,40.61,83883.0,32.1606,32.1922,32.0815,32.129,83883.0
2016-07-21 10:55:00,40.62,40.73,40.62,40.71,64550.0,32.1369,32.2239,32.1369,32.2081,64550.0
2016-07-21 11:00:00,40.71,40.85,40.69,40.71,134203.0,32.2081,32.3188,32.1922,32.2081,134203.0
2016-07-21 11:05:00,40.72,40.77,40.63,40.64,83220.0,32.216,32.2555,32.1448,32.1527,83220.0
2016-07-21 11:10:00,40.63,40.72,40.61,40.68,71857.0,32.1448,32.216,32.129,32.1843,71857.0
2016-07-21 11:15:00,40.67,40.7,40.61,40.61,119971.0,32.1764,32.2002,32.129,32.129,119971.0
2016-07-21 11:20:00,40.61,40.61,40.5,40.56,80444.0,32.129,32.129,32.0419,32.0894,80444.0
2016-07-21 11:25:00,40.56,40.6,40.47,40.5,81520.0,32.0894,32.121,32.0182,32.0419,81520.0
2016-07-21 11:30:00,40.51,40.57,40.47,40.48,183039.0,32.0498,32.0973,32.0182,32.0261,183039.0
2016-07-21 11:35:00,40.48,40.58,40.44,40.56,129200.0,32.0261,32.1052,31.9945,32.0894,129200.0
2016-07-21 11:40:00,40.56,40.59,40.47,40.48,147081.0,32.0894,32.1131,32.0182,32.0261,147081.0
2016-07-21 11:45:00,40.48,40.52,40.43,40.46,101384.0,32.0261,32.0577,31.9865,32.0103,101384.0
2016-07-21 11:50:00,40.46,40.52,40.36,40.4,97995.0,32.0103,32.0577,31.9312,31.9628,97995.0
2016-07-21 11:55:00,40.41,40.5,40.27,40.28,61745.0,31.9707,32.0419,31.86,31.8679,61745.0
2016-07-21 12:00:00,40.28,40.34,40.19,40.21,87895.0,31.8679,31.9153,31.7967,31.8125,87895.0
2016-07-21 12:05:00,40.22,40.26,40.16,40.22,99799.0,31.8204,31.852,31.7729,31.8204,99799.0
2016-07-21 12:10:00,40.23,40.25,40.18,40.21,75738.0,31.8283,31.8441,31.7888,31.8125,75738.0
2016-07-21 12:15:00,40.21,40.23,40.18,40.23,50575.0,31.8125,31.8283,31.7888,31.8283,50575.0
2016-07-21 12:20:00,40.23,40.28,40.19,40.21,128207.0,31.8283,31.8679,31.7967,31.8125,128207.0
2016-07-21 12:25:00,40.22,40.27,40.2,40.21,117940.0,31.8204,31.86,31.8046,31.8125,117940.0
2016-07-21 12:30:00,40.22,40.35,40.22,40.32,132246.0,31.8204,31.9233,31.8204,31.8995,132246.0
2016-07-21 12:35:00,40.32,40.35,40.24,40.26,57838.0,31.8995,31.9233,31.8362,31.852,57838.0
2016-07-21 12:40:00,40.26,40.27,40.19,40.21,57673.0,31.852,31.86,31.7967,31.8125,57673.0
2016-07-21 12:45:00,40.21,40.22,40.09,40.1,89113.0,31.8125,31.8204,31.7176,31.7255,89113.0
2016-07-21 12:50:00,40.11,40.17,40.08,40.09,38571.0,31.7334,31.7808,31.7096,31.7176,38571.0
2016-07-21 12:55:00,40.1,40.16,40.09,40.1,69838.0,31.7255,31.7729,31.7176,31.7255,69838.0
2016-07-21 13:00:00,40.11,40.15,40.04,40.07,65096.0,31.7334,31.765,31.678,31.7017,65096.0
2016-07-21 13:05:00,40.06,40.17,40.06,40.12,56511.0,31.6938,31.7808,31.6938,31.7413,56511.0
2016-07-21 13:10:00,40.11,40.13,40.07,40.11,41486.0,31.7334,31.7492,31.7017,31.7334,41486.0
2016-07-21 13:15:00,40.11,40.15,40.06,40.15,48977.0,31.7334,31.765,31.6938,31.765,48977.0
2016-07-21 13:20:00,40.16,40.23,40.15,40.23,34377.0,31.7729,31.8283,31.765,31.8283,34377.0
2016-07-21 13:25:00,40.24,40.37,40.24,40.35,53298.0,31.8362,31.9391,31.8362,31.9233,53298.0
2016-07-21 13:30:00,40.35,40.37,40.28,40.3,75971.0,31.9233,31.9391,31.8679,31.8837,75971.0
2016-07-21 13:35:00,40.31,40.35,40.28,40.34,32015.0,31.8916,31.9233,31.8679,31.9153,32015.0
2016-07-21 13:40:00,40.34,40.34,40.28,40.31,36092.0,31.9153,31.9153,31.8679,31.8916,36092.0
2016-07-21 13:45:00,40.31,40.31,40.18,40.19,99057.0,31.8916,31.8916,31.7888,31.7967,99057.0
2016-07-21 13:50:00,40.19,40.28,40.19,40.23,42270.0,31.7967,31.8679,31.7967,31.8283,42270.0
2016-07-21 13:55:00,40.23,40.28,40.2,40.26,34569.0,31.8283,31.8679,31.8046,31.852,34569.0
2016-07-21 14:00:00,40.27,40.3,40.24,40.26,42910.0,31.86,31.8837,31.8362,31.852,42910.0
2016-07-21 14:05:00,40.26,40.32,40.25,40.25,79805.0,31.852,31.8995,31.8441,31.8441,79805.0
2016-07-21 14:10:00,40.26,40.31,40.23,40.28,55421.0,31.852,31.8916,31.8283,31.8679,55421.0
2016-07-21 14:15:00,40.28,40.28,40.22,40.23,53550.0,31.8679,31.8679,31.8204,31.8283,53550.0
2016-07-21 14:20:00,40.23,40.26,40.21,40.22,44679.0,31.8283,31.852,31.8125,31.8204,44679.0
2016-07-21 14:25:00,40.22,40.25,40.21,40.24,41906.0,31.8204,31.8441,31.8125,31.8362,41906.0
2016-07-21 14:30:00,40.24,40.25,40.21,40.23,57290.0,31.8362,31.8441,31.8125,31.8283,57290.0
2016-07-21 14:35:00,40.24,40.25,40.21,40.22,51613.0,31.8362,31.8441,31.8125,31.8204,51613.0
2016-07-21 14:40:00,40.22,40.22,40.13,40.17,87745.0,31.8204,31.8204,31.7492,31.7808,87745.0
2016-07-21 14:45:00,40.16,40.17,40.08,40.13,68816.0,31.7729,31.7808,31.7096,31.7492,68816.0
2016-07-21 14:50:00,40.13,40.13,40.05,40.06,55069.0,31.7492,31.7492,31.6859,31.6938,55069.0
2016-07-21 14:55:00,40.06,40.06,39.96,39.99,80165.0,31.6938,31.6938,31.6147,31.6384,80165.0
2016-07-21 15:00:00,40.0,40.03,40.0,40.03,30479.0,31.6463,31.6701,31.6463,31.6701,30479.0
2016-07-21 15:05:00,40.03,40.1,40.01,40.08,84109.0,31.6701,31.7255,31.6543,31.7096,84109.0
2016-07-21 15:10:00,40.08,40.08,40.04,40.07,87512.0,31.7096,31.7096,31.678,31.7017,87512.0
2016-07-21 15:15:00,40.07,40.24,40.07,40.23,116506.0,31.7017,31.8362,31.7017,31.8283,116506.0
2016-07-21 15:20:00,40.23,40.36,40.23,40.32,110416.0,31.8283,31.9312,31.8283,31.8995,110416.0
2016-07-21 15:25:00,40.32,40.34,40.28,40.29,115224.0,31.8995,31.9153,31.8679,31.8758,115224.0
2016-07-21 15:30:00,40.29,40.31,40.26,40.29,105722.0,31.8758,31.8916,31.852,31.8758,105722.0
2016-07-21 15:35:00,40.29,40.34,40.29,40.29,131771.0,31.8758,31.9153,31.8758,31.8758,131771.0
2016-07-21 15:40:00,40.29,40.42,40.29,40.4,185374.0,31.8758,31.9786,31.8758,31.9628,185374.0
2016-07-21 15:45:00,40.39,40.48,40.34,40.48,300822.0,31.9549,32.0261,31.9153,32.0261,300822.0
2016-07-21 15:50:00,40.47,40.52,40.41,40.52,244225.0,32.0182,32.0577,31.9707,32.0577,244225.0
2016-07-21 15:55:00,40.51,40.56,40.45,40.53,478491.0,32.0498,32.0894,32.0024,32.0657,478491.0
2016-07-22 09:30:00,40.36,40.69,40.23,40.63,231224.0,31.9312,32.1922,31.8283,32.1448,231224.0
2016-07-22 09:35:00,40.61,40.76,40.55,40.57,91593.0,32.129,32.2476,32.0815,32.0973,91593.0
2016-07-22 09:40:00,40.57,40.83,40.57,40.74,127248.0,32.0973,32.303,32.0973,32.2318,127248.0
2016-07-22 09:45:00,40.72,40.72,40.43,40.57,158611.0,32.216,32.216,31.9865,32.0973,158611.0
2016-07-22 09:50:00,40.57,40.59,40.47,40.53,118706.0,32.0973,32.1131,32.0182,32.0657,118706.0
2016-07-22 09:55:00,40.52,40.7,40.52,40.58,97230.0,32.0577,32.2002,32.0577,32.1052,97230.0
2016-07-22 10:00:00,40.58,40.79,40.55,40.79,142119.0,32.1052,32.2714,32.0815,32.2714,142119.0
2016-07-22 10:05:00,40.8,40.84,40.72,40.77,131210.0,32.2793,32.3109,32.216,32.2555,131210.0
2016-07-22 10:10:00,40.78,40.86,40.7,40.74,81284.0,32.2635,32.3267,32.2002,32.2318,81284.0
2016-07-22 10:15:00,40.73,40.74,40.61,40.62,80559.0,32.2239,32.2318,32.129,32.1369,80559.0
2016-07-22 10:20:00,40.62,40.65,40.56,40.59,67789.0,32.1369,32.1606,32.0894,32.1131,67789.0
2016-07-22 10:25:00,40.59,40.66,40.57,40.61,108894.0,32.1131,32.1685,32.0973,32.129,108894.0
2016-07-22 10:30:00,40.61,40.78,40.59,40.75,116521.0,32.129,32.2635,32.1131,32.2397,116521.0
2016-07-22 10:35:00,40.75,40.83,40.72,40.82,98178.0,32.2397,32.303,32.216,32.2951,98178.0
2016-07-22 10:40:00,40.81,40.87,40.77,40.86,69844.0,32.2872,32.3347,32.2555,32.3267,69844.0
2016-07-22 10:45:00,40.86,40.96,40.86,40.93,64057.0,32.3267,32.4059,32.3267,32.3821,64057.0
2016-07-22 10:50:00,40.93,41.02,40.89,41.02,68032.0,32.3821,32.4533,32.3505,32.4533,68032.0
2016-07-22 10:55:00,41.02,41.09,41.01,41.08,88559.0,32.4533,32.5087,32.4454,32.5008,88559.0
2016-07-22 11:00:00,41.09,41.09,41.01,41.05,89949.0,32.5087,32.5087,32.4454,32.4771,89949.0
2016-07-22 11:05:00,41.04,41.05,40.98,40.99,71505.0,32.4692,32.4771,32.4217,32.4296,71505.0
2016-07-22 11:10:00,40.99,41.0,40.94,40.95,47777.0,32.4296,32.4375,32.39,32.3979,47777.0
2016-07-22 11:15:00,40.96,41.06,40.95,41.06,33017.0,32.4059,32.485,32.3979,32.485,33017.0
2016-07-22 11:20:00,41.06,41.06,41.04,41.05,31097.0,32.485,32.485,32.4692,32.4771,31097.0
2016-07-22 11:25:00,41.04,41.16,41.04,41.11,61123.0,32.4692,32.5641,32.4692,32.5245,61123.0
2016-07-22 11:30:00,41.12,41.13,41.05,41.09,48182.0,32.5324,32.5404,32.4771,32.5087,48182.0
2016-07-22 11:35:00,41.09,41.09,41.04,41.07,34362.0,32.5087,32.5087,32.4692,32.4929,34362.0
2016-07-22 11:40:00,41.06,41.15,41.03,41.11,47789.0,32.485,32.5562,32.4612,32.5245,47789.0
2016-07-22 11:45:00,41.1,41.12,41.07,41.11,22997.0,32.5166,32.5324,32.4929,32.5245,22997.0
2016-07-22 11:50:00,41.11,41.15,41.09,41.13,32349.0,32.5245,32.5562,32.5087,32.5404,32349.0
2016-07-22 11:55:00,41.14,41.19,41.12,41.14,41155.0,32.5483,32.5878,32.5324,32.5483,41155.0
2016-07-22 12:00:00,41.13,41.17,41.1,41.13,45793.0,32.5404,32.572,32.5166,32.5404,45793.0
2016-07-22 12:05:00,41.13,41.16,41.11,41.16,24908.0,32.5404,32.5641,32.5245,32.5641,24908.0
2016-07-22 12:10:00,41.15,41.22,41.15,41.16,41719.0,32.5562,32.6116,32.5562,32.5641,41719.0
2016-07-22 12:15:00,41.16,41.2,41.15,41.18,27017.0,32.5641,32.5957,32.5562,32.5799,27017.0
2016-07-22 12:20:00,41.19,41.21,41.13,41.2,35361.0,32.5878,32.6036,32.5404,32.5957,35361.0
2016-07-22 12:25:00,41.2,41.21,41.15,41.18,42717.0,32.5957,32.6036,32.5562,32.5799,42717.0
2016-07-22 12:30:00,41.18,41.21,41.17,41.21,24664.0,32.5799,32.6036,32.572,32.6036,24664.0
2016-07-22 12:35:00,41.2,41.22,41.17,41.21,44205.0,32.5957,32.6116,32.572,32.6036,44205.0
2016-07-22 12:40:00,41.21,41.3,41.19,41.28,82324.0,32.6036,32.6749,32.5878,32.659,82324.0
2016-07-22 12:45:00,41.28,41.29,41.23,41.27,27924.0,32.659,32.6669,32.6195,32.6511,27924.0
2016-07-22 12:50:00,41.27,41.32,41.26,41.28,30877.0,32.6511,32.6907,32.6432,32.659,30877.0
2016-07-22 12:55:00,41.28,41.33,41.28,41.29,33223.0,32.659,32.6986,32.659,32.6669,33223.0
2016-07-22 13:00:00,41.3,41.31,41.24,41.31,39640.0,32.6749,32.6828,32.6274,32.6828,39640.0
2016-07-22 13:05:00,41.31,41.42,41.31,41.38,65738.0,32.6828,32.7698,32.6828,32.7381,65738.0
2016-07-22 13:10:00,41.38,41.47,41.38,41.41,67627.0,32.7381,32.8093,32.7381,32.7619,67627.0
2016-07-22 13:15:00,41.42,41.47,41.39,41.4,33638.0,32.7698,32.8093,32.7461,32.754,33638.0
2016-07-22 13:20:00,41.4,41.49,41.4,41.42,67860.0,32.754,32.8252,32.754,32.7698,67860.0
2016-07-22 13:25:00,41.42,41.46,41.4,41.43,97623.0,32.7698,32.8014,32.754,32.7777,97623.0
2016-07-22 13:30:00,41.43,41.43,41.33,41.35,44135.0,32.7777,32.7777,32.6986,32.7144,44135.0
2016-07-22 13:35:00,41.36,41.42,41.35,41.37,37220.0,32.7223,32.7698,32.7144,32.7302,37220.0
2016-07-22 13:40:00,41.38,41.42,41.33,41.35,51984.0,32.7381,32.7698,32.6986,32.7144,51984.0
2016-07-22 13:45:00,41.36,41.4,41.34,41.36,44713.0,32.7223,32.754,32.7065,32.7223,44713.0
2016-07-22 13:50:00,41.36,41.38,41.3,41.3,35690.0,32.7223,32.7381,32.6749,32.6749,35690.0
2016-07-22 13:55:00,41.31,41.35,41.3,41.32,37340.0,32.6828,32.7144,32.6749,32.6907,37340.0
2016-07-22 14:00:00,41.32,41.36,41.3,41.33,50828.0,32.6907,32.7223,32.6749,32.6986,50828.0
2016-07-22 14:05:00,41.34,41.36,41.28,41.29,50447.0,32.7065,32.7223,32.659,32.6669,50447.0
2016-07-22 14:10:00,41.3,41.31,41.21,41.21,73198.0,32.6749,32.6828,32.6036,32.6036,73198.0
2016-07-22 14:15:00,41.21,41.26,41.19,41.24,56198.0,32.6036,32.6432,32.5878,32.6274,56198.0
2016-07-22 14:20:00,41.25,41.25,41.18,41.21,72627.0,32.6353,32.6353,32.5799,32.6036,72627.0
2016-07-22 14:25:00,41.23,41.25,41.22,41.23,89831.0,32.6195,32.6353,32.6116,32.6195,89831.0
2016-07-22 14:30:00,41.24,41.28,41.22,41.25,79723.0,32.6274,32.659,32.6116,32.6353,79723.0
2016-07-22 14:35:00,41.25,41.3,41.24,41.3,53554.0,32.6353,32.6749,32.6274,32.6749,53554.0
2016-07-22 14:40:00,41.3,41.32,41.26,41.31,46926.0,32.6749,32.6907,32.6432,32.6828,46926.0
2016-07-22 14:45:00,41.32,41.34,41.3,41.34,39442.0,32.6907,32.7065,32.6749,32.7065,39442.0
2016-07-22 14:50:00,41.34,41.34,41.29,41.33,61924.0,32.7065,32.7065,32.6669,32.6986,61924.0
2016-07-22 14:55:00,41.33,41.34,41.28,41.29,36659.0,32.6986,32.7065,32.659,32.6669,36659.0
2016-07-22 15:00:00,41.3,41.31,41.22,41.22,44486.0,32.6749,32.6828,32.6116,32.6116,44486.0
2016-07-22 15:05:00,41.23,41.25,41.16,41.18,73259.0,32.6195,32.6353,32.5641,32.5799,73259.0
2016-07-22 15:10:00,41.19,41.19,41.16,41.18,37198.0,32.5878,32.5878,32.5641,32.5799,37198.0
2016-07-22 15:15:00,41.18,41.2,41.13,41.16,61214.0,32.5799,32.5957,32.5404,32.5641,61214.0
2016-07-22 15:20:00,41.16,41.21,41.11,41.12,54303.0,32.5641,32.6036,32.5245,32.5324,54303.0
2016-07-22 15:25:00,41.11,41.21,41.11,41.21,103165.0,32.5245,32.6036,32.5245,32.6036,103165.0
2016-07-22 15:30:00,41.21,41.28,41.21,41.27,101113.0,32.6036,32.659,32.6036,32.6511,101113.0
2016-07-22 15:35:00,41.27,41.3,41.26,41.3,112297.0,32.6511,32.6749,32.6432,32.6749,112297.0
2016-07-22 15:40:00,41.3,41.38,41.29,41.38,114861.0,32.6749,32.7381,32.6669,32.7381,114861.0
2016-07-22 15:45:00,41.38,41.4,41.36,41.38,183085.0,32.7381,32.754,32.7223,32.7381,183085.0
2016-07-22 15:50:00,41.37,41.38,41.3,41.3,143713.0,32.7302,32.7381,32.6749,32.6749,143713.0
2016-07-22 15:55:00,41.3,41.31,41.24,41.29,244263.0,32.6749,32.6828,32.6274,32.6669,244263.0
2016-07-25 09:30:00,41.03,41.05,40.53,40.62,301200.0,32.4612,32.4771,32.0657,32.1369,301200.0
2016-07-25 09:35:00,40.64,40.67,40.48,40.51,139573.0,32.1527,32.1764,32.0261,32.0498,139573.0
2016-07-25 09:40:00,40.49,40.51,40.27,40.27,186392.0,32.034,32.0498,31.86,31.86,186392.0
2016-07-25 09:45:00,40.27,40.49,40.27,40.37,96254.0,31.86,32.034,31.86,31.9391,96254.0
2016-07-25 09:50:00,40.37,40.4,40.33,40.36,81178.0,31.9391,31.9628,31.9074,31.9312,81178.0
2016-07-25 09:55:00,40.36,40.37,40.27,40.35,118952.0,31.9312,31.9391,31.86,31.9233,118952.0
2016-07-25 10:00:00,40.35,40.36,40.17,40.22,109240.0,31.9233,31.9312,31.7808,31.8204,109240.0
2016-07-25 10:05:00,40.23,40.24,40.1,40.13,79037.0,31.8283,31.8362,31.7255,31.7492,79037.0
2016-07-25 10:10:00,40.14,40.19,40.09,40.15,92146.0,31.7571,31.7967,31.7176,31.765,92146.0
2016-07-25 10:15:00,40.16,40.21,40.12,40.12,55086.0,31.7729,31.8125,31.7413,31.7413,55086.0
2016-07-25 10:20:00,40.12,40.14,40.02,40.14,67571.0,31.7413,31.7571,31.6622,31.7571,67571.0
2016-07-25 10:25:00,40.14,40.14,40.04,40.09,56806.0,31.7571,31.7571,31.678,31.7176,56806.0
2016-07-25 10:30:00,40.08,40.09,39.98,39.98,72324.0,31.7096,31.7176,31.6305,31.6305,72324.0
2016-07-25 10:35:00,39.98,39.99,39.81,39.83,97485.0,31.6305,31.6384,31.496,31.5118,97485.0
2016-07-25 10:40:00,39.82,39.84,39.74,39.77,69830.0,31.5039,31.5198,31.4406,31.4644,69830.0
2016-07-25 10:45:00,39.76,39.79,39.66,39.77,80365.0,31.4565,31.4802,31.3774,31.4644,80365.0
2016-07-25 10:50:00,39.78,39.82,39.74,39.8,83015.0,31.4723,31.5039,31.4406,31.4881,83015.0
2016-07-25 10:55:00,39.81,39.95,39.81,39.84,43774.0,31.496,31.6068,31.496,31.5198,43774.0
2016-07-25 11:00:00,39.84,39.85,39.75,39.85,103594.0,31.5198,31.5277,31.4486,31.5277,103594.0
2016-07-25 11:05:00,39.84,39.86,39.72,39.72,42026.0,31.5198,31.5356,31.4248,31.4248,42026.0
2016-07-25 11:10:00,39.73,39.98,39.71,39.98,58007.0,31.4327,31.6305,31.4169,31.6305,58007.0
2016-07-25 11:15:00,39.98,40.07,39.97,40.01,47139.0,31.6305,31.7017,31.6226,31.6543,47139.0
2016-07-25 11:20:00,40.02,40.34,40.02,40.28,91496.0,31.6622,31.9153,31.6622,31.8679,91496.0
2016-07-25 11:25:00,40.28,40.29,40.16,40.16,50151.0,31.8679,31.8758,31.7729,31.7729,50151.0
2016-07-25 11:30:00,40.17,40.31,40.17,40.28,50633.0,31.7808,31.8916,31.7808,31.8679,50633.0
2016-07-25 11:35:00,40.27,40.39,40.27,40.32,49669.0,31.86,31.9549,31.86,31.8995,49669.0
2016-07-25 11:40:00,40.32,40.34,40.21,40.22,47176.0,31.8995,31.9153,31.8125,31.8204,47176.0
2016-07-25 11:45:00,40.23,40.23,40.12,40.16,37582.0,31.8283,31.8283,31.7413,31.7729,37582.0
2016-07-25 11:50:00,40.17,40.17,40.04,40.06,56867.0,31.7808,31.7808,31.678,31.6938,56867.0
2016-07-25 11:55:00,40.07,40.15,40.04,40.08,50065.0,31.7017,31.765,31.678,31.7096,50065.0
2016-07-25 12:00:00,40.1,40.13,40.06,40.06,46281.0,31.7255,31.7492,31.6938,31.6938,46281.0
2016-07-25 12:05:00,40.06,40.09,40.03,40.05,21047.0,31.6938,31.7176,31.6701,31.6859,21047.0
2016-07-25 12:10:00,40.04,40.2,40.03,40.16,70728.0,31.678,31.8046,31.6701,31.7729,70728.0
2016-07-25 12:15:00,40.18,40.19,40.1,40.16,31458.0,31.7888,31.7967,31.7255,31.7729,31458.0
2016-07-25 12:20:00,40.16,40.17,40.12,40.15,22451.0,31.7729,31.7808,31.7413,31.765,22451.0
2016-07-25 12:25:00,40.15,40.15,40.01,40.02,42988.0,31.765,31.765,31.6543,31.6622,42988.0
2016-07-25 12:30:00,40.02,40.07,40.0,40.02,33182.0,31.6622,31.7017,31.6463,31.6622,33182.0
2016-07-25 12:35:00,40.02,40.03,39.96,40.02,33214.0,31.6622,31.6701,31.6147,31.6622,33214.0
2016-07-25 12:40:00,40.01,40.04,39.96,39.99,40661.0,31.6543,31.678,31.6147,31.6384,40661.0
2016-07-25 12:45:00,39.99,39.99,39.92,39.96,43227.0,31.6384,31.6384,31.5831,31.6147,43227.0
2016-07-25 12:50:00,39.97,40.02,39.95,40.0,31789.0,31.6226,31.6622,31.6068,31.6463,31789.0
2016-07-25 12:55:00,40.0,40.04,39.99,40.01,30924.0,31.6463,31.678,31.6384,31.6543,30924.0
2016-07-25 13:00:00,40.02,40.1,40.02,40.06,51850.0,31.6622,31.7255,31.6622,31.6938,51850.0
2016-07-25 13:05:00,40.07,40.1,40.0,40.02,58737.0,31.7017,31.7255,31.6463,31.6622,58737.0
2016-07-25 13:10:00,40.01,40.01,39.89,39.9,41598.0,31.6543,31.6543,31.5593,31.5672,41598.0
2016-07-25 13:15:00,39.91,39.92,39.84,39.87,27003.0,31.5751,31.5831,31.5198,31.5435,27003.0
2016-07-25 13:20:00,39.88,39.92,39.87,39.91,16166.0,31.5514,31.5831,31.5435,31.5751,16166.0
2016-07-25 13:25:00,39.91,39.96,39.9,39.92,26765.0,31.5751,31.6147,31.5672,31.5831,26765.0
2016-07-25 13:30:00,39.92,39.94,39.89,39.93,29685.0,31.5831,31.5989,31.5593,31.591,29685.0
2016-07-25 13:35:00,39.94,39.98,39.94,39.95,25115.0,31.5989,31.6305,31.5989,31.6068,25115.0
2016-07-25 13:40:00,39.95,39.95,39.89,39.9,30241.0,31.6068,31.6068,31.5593,31.5672,30241.0
2016-07-25 13:45:00,39.9,39.95,39.87,39.91,25653.0,31.5672,31.6068,31.5435,31.5751,25653.0
2016-07-25 13:50:00,39.91,39.99,39.88,39.98,48141.0,31.5751,31.6384,31.5514,31.6305,48141.0
2016-07-25 13:55:00,39.99,40.05,39.97,40.05,40057.0,31.6384,31.6859,31.6226,31.6859,40057.0
2016-07-25 14:00:00,40.06,40.12,40.06,40.09,62835.0,31.6938,31.7413,31.6938,31.7176,62835.0
2016-07-25 14:05:00,40.09,40.11,40.05,40.09,46028.0,31.7176,31.7334,31.6859,31.7176,46028.0
2016-07-25 14:10:00,40.09,40.15,40.08,40.13,39906.0,31.7176,31.765,31.7096,31.7492,39906.0
2016-07-25 14:15:00,40.14,40.2,40.13,40.19,41787.0,31.7571,31.8046,31.7492,31.7967,41787.0
2016-07-25 14:20:00,40.19,40.2,40.13,40.13,53383.0,31.7967,31.8046,31.7492,31.7492,53383.0
2016-07-25 14:25:00,40.13,40.15,40.1,40.12,49741.0,31.7492,31.765,31.7255,31.7413,49741.0
2016-07-25 14:30:00,40.12,40.13,40.06,40.07,69396.0,31.7413,31.7492,31.6938,31.7017,69396.0
2016-07-25 14:35:00,40.07,40.12,40.06,40.09,77310.0,31.7017,31.7413,31.6938,31.7176,77310.0
2016-07-25 14:40:00,40.09,40.13,40.07,40.07,30205.0,31.7176,31.7492,31.7017,31.7017,30205.0
2016-07-25 14:45:00,40.06,40.08,40.01,40.02,62897.0,31.6938,31.7096,31.6543,31.6622,62897.0
2016-07-25 14:50:00,40.03,40.03,39.95,39.95,53403.0,31.6701,31.6701,31.6068,31.6068,53403.0
2016-07-25 14:55:00,39.95,39.99,39.95,39.98,34640.0,31.6068,31.6384,31.6068,31.6305,34640.0
2016-07-25 15:00:00,39.97,40.06,39.95,40.03,86209.0,31.6226,31.6938,31.6068,31.6701,86209.0
2016-07-25 15:05:00,40.02,40.03,39.98,40.01,38556.0,31.6622,31.6701,31.6305,31.6543,38556.0
2016-07-25 15:10:00,40.0,40.0,39.93,39.93,45630.0,31.6463,31.6463,31.591,31.591,45630.0
2016-07-25 15:15:00,39.93,39.95,39.88,39.89,67559.0,31.591,31.6068,31.5514,31.5593,67559.0
2016-07-25 15:20:00,39.89,39.93,39.89,39.92,44713.0,31.5593,31.591,31.5593,31.5831,44713.0
2016-07-25 15:25:00,39.93,40.0,39.92,39.98,44611.0,31.591,31.6463,31.5831,31.6305,44611.0
2016-07-25 15:30:00,39.98,40.06,39.98,40.05,59481.0,31.6305,31.6938,31.6305,31.6859,59481.0
2016-07-25 15:35:00,40.05,40.13,40.04,40.12,66762.0,31.6859,31.7492,31.678,31.7413,66762.0
2016-07-25 15:40:00,40.11,40.17,40.1,40.11,74816.0,31.7334,31.7808,31.7255,31.7334,74816.0
2016-07-25 15:45:00,40.1,40.12,40.03,40.04,138254.0,31.7255,31.7413,31.6701,31.678,138254.0
2016-07-25 15:50:00,40.05,40.1,40.04,40.07,135534.0,31.6859,31.7255,31.678,31.7017,135534.0
2016-07-25 15:55:00,40.07,40.13,40.05,40.11,277486.0,31.7017,31.7492,31.6859,31.7334,277486.0
2016-07-26 09:30:00,40.39,40.53,40.17,40.26,252120.0,31.9549,32.0657,31.7808,31.852,252120.0
2016-07-26 09:35:00,40.3,40.41,40.2,40.37,177844.0,31.8837,31.9707,31.8046,31.9391,177844.0
2016-07-26 09:40:00,40.35,40.59,40.31,40.55,117416.0,31.9233,32.1131,31.8916,32.0815,117416.0
2016-07-26 09:45:00,40.53,40.68,40.51,40.66,108770.0,32.0657,32.1843,32.0498,32.1685,108770.0
2016-07-26 09:50:00,40.66,40.8,40.58,40.59,82539.0,32.1685,32.2793,32.1052,32.1131,82539.0
2016-07-26 09:55:00,40.59,40.69,40.57,40.59,61053.0,32.1131,32.1922,32.0973,32.1131,61053.0
2016-07-26 10:00:00,40.58,40.7,40.49,40.6,78396.0,32.1052,32.2002,32.034,32.121,78396.0
2016-07-26 10:05:00,40.59,40.73,40.59,40.69,52840.0,32.1131,32.2239,32.1131,32.1922,52840.0
2016-07-26 10:10:00,40.69,40.78,40.63,40.78,54058.0,32.1922,32.2635,32.1448,32.2635,54058.0
2016-07-26 10:15:00,40.77,40.83,40.71,40.76,62416.0,32.2555,32.303,32.2081,32.2476,62416.0
2016-07-26 10:20:00,40.76,40.83,40.76,40.8,42562.0,32.2476,32.303,32.2476,32.2793,42562.0
2016-07-26 10:25:00,40.81,40.89,40.8,40.87,55586.0,32.2872,32.3505,32.2793,32.3347,55586.0
2016-07-26 10:30:00,40.88,40.93,40.84,40.87,49211.0,32.3426,32.3821,32.3109,32.3347,49211.0
2016-07-26 10:35:00,40.87,40.91,40.85,40.86,40337.0,32.3347,32.3663,32.3188,32.3267,40337.0
2016-07-26 10:40:00,40.86,40.88,40.83,40.88,31394.0,32.3267,32.3426,32.303,32.3426,31394.0
2016-07-26 10:45:00,40.87,40.9,40.8,40.88,55531.0,32.3347,32.3584,32.2793,32.3426,55531.0
2016-07-26 10:50:00,40.89,40.95,40.84,40.87,91098.0,32.3505,32.3979,32.3109,32.3347,91098.0
2016-07-26 10:55:00,40.87,40.96,40.85,40.96,50930.0,32.3347,32.4059,32.3188,32.4059,50930.0
2016-07-26 11:00:00,40.96,41.04,40.93,40.94,178260.0,32.4059,32.4692,32.3821,32.39,178260.0
2016-07-26 11:05:00,40.94,40.95,40.83,40.86,65378.0,32.39,32.3979,32.303,32.3267,65378.0
2016-07-26 11:10:00,40.86,40.91,40.82,40.91,40422.0,32.3267,32.3663,32.2951,32.3663,40422.0
2016-07-26 11:15:00,40.9,40.92,40.83,40.89,56497.0,32.3584,32.3742,32.303,32.3505,56497.0
2016-07-26 11:20:00,40.89,40.9,40.84,40.87,35288.0,32.3505,32.3584,32.3109,32.3347,35288.0
2016-07-26 11:25:00,40.86,40.88,40.82,40.88,30130.0,32.3267,32.3426,32.2951,32.3426,30130.0
2016-07-26 11:30:00,40.88,40.89,40.77,40.78,32721.0,32.3426,32.3505,32.2555,32.2635,32721.0
2016-07-26 11:35:00,40.77,40.79,40.75,40.79,27449.0,32.2555,32.2714,32.2397,32.2714,27449.0
2016-07-26 11:40:00,40.8,40.86,40.8,40.81,24265.0,32.2793,32.3267,32.2793,32.2872,24265.0
2016-07-26 11:45:00,40.81,40.84,40.75,40.76,21866.0,32.2872,32.3109,32.2397,32.2476,21866.0
2016-07-26 11:50:00,40.76,40.83,40.7,40.72,39312.0,32.2476,32.303,32.2002,32.216,39312.0
2016-07-26 11:55:00,40.72,40.74,40.58,40.58,85203.0,32.216,32.2318,32.1052,32.1052,85203.0
2016-07-26 12:00:00,40.59,40.68,40.57,40.68,34645.0,32.1131,32.1843,32.0973,32.1843,34645.0
2016-07-26 12:05:00,40.68,40.74,40.66,40.68,39150.0,32.1843,32.2318,32.1685,32.1843,39150.0
2016-07-26 12:10:00,40.69,40.76,40.68,40.75,19666.0,32.1922,32.2476,32.1843,32.2397,19666.0
2016-07-26 12:15:00,40.76,40.82,40.76,40.79,34888.0,32.2476,32.2951,32.2476,32.2714,34888.0
2016-07-26 12:20:00,40.79,40.84,40.77,40.82,29123.0,32.2714,32.3109,32.2555,32.2951,29123.0
2016-07-26 12:25:00,40.83,40.85,40.81,40.83,25485.0,32.303,32.3188,32.2872,32.303,25485.0
2016-07-26 12:30:00,40.83,40.89,40.82,40.84,40498.0,32.303,32.3505,32.2951,32.3109,40498.0
2016-07-26 12:35:00,40.84,40.91,40.84,40.86,33200.0,32.3109,32.3663,32.3109,32.3267,33200.0
2016-07-26 12:40:00,40.86,40.9,40.82,40.86,25169.0,32.3267,32.3584,32.2951,32.3267,25169.0
2016-07-26 12:45:00,40.86,40.87,40.82,40.84,26445.0,32.3267,32.3347,32.2951,32.3109,26445.0
2016-07-26 12:50:00,40.84,40.85,40.76,40.77,37644.0,32.3109,32.3188,32.2476,32.2555,37644.0
2016-07-26 12:55:00,40.77,40.79,40.73,40.73,27656.0,32.2555,32.2714,32.2239,32.2239,27656.0
2016-07-26 13:00:00,40.74,40.77,40.67,40.68,49021.0,32.2318,32.2555,32.1764,32.1843,49021.0
2016-07-26 13:05:00,40.68,40.74,40.67,40.74,49945.0,32.1843,32.2318,32.1764,32.2318,49945.0
2016-07-26 13:10:00,40.75,40.78,40.73,40.78,23094.0,32.2397,32.2635,32.2239,32.2635,23094.0
2016-07-26 13:15:00,40.78,40.84,40.78,40.81,27990.0,32.2635,32.3109,32.2635,32.2872,27990.0
2016-07-26 13:20:00,40.82,40.87,40.77,40.79,129919.0,32.2951,32.3347,32.2555,32.2714,129919.0
2016-07-26 13:25:00,40.79,40.8,40.68,40.7,46713.0,32.2714,32.2793,32.1843,32.2002,46713.0
2016-07-26 13:30:00,40.69,40.73,40.66,40.73,30707.0,32.1922,32.2239,32.1685,32.2239,30707.0
2016-07-26 13:35:00,40.73,40.78,40.73,40.77,52513.0,32.2239,32.2635,32.2239,32.2555,52513.0
2016-07-26 13:40:00,40.77,40.84,40.76,40.8,28000.0,32.2555,32.3109,32.2476,32.2793,28000.0
2016-07-26 13:45:00,40.8,40.82,40.78,40.81,51916.0,32.2793,32.2951,32.2635,32.2872,51916.0
2016-07-26 13:50:00,40.81,40.84,40.79,40.84,25391.0,32.2872,32.3109,32.2714,32.3109,25391.0
2016-07-26 13:55:00,40.84,40.84,40.8,40.83,21434.0,32.3109,32.3109,32.2793,32.303,21434.0
2016-07-26 14:00:00,40.82,40.91,40.82,40.89,55710.0,32.2951,32.3663,32.2951,32.3505,55710.0
2016-07-26 14:05:00,40.88,40.9,40.83,40.85,38323.0,32.3426,32.3584,32.303,32.3188,38323.0
2016-07-26 14:10:00,40.85,40.9,40.81,40.87,57612.0,32.3188,32.3584,32.2872,32.3347,57612.0
2016-07-26 14:15:00,40.87,40.9,40.84,40.88,38715.0,32.3347,32.3584,32.3109,32.3426,38715.0
2016-07-26 14:20:00,40.88,40.89,40.85,40.89,49219.0,32.3426,32.3505,32.3188,32.3505,49219.0
2016-07-26 14:25:00,40.88,40.93,40.87,40.9,55940.0,32.3426,32.3821,32.3347,32.3584,55940.0
2016-07-26 14:30:00,40.91,40.92,40.87,40.91,30419.0,32.3663,32.3742,32.3347,32.3663,30419.0
2016-07-26 14:35:00,40.91,40.97,40.89,40.96,28392.0,32.3663,32.4138,32.3505,32.4059,28392.0
2016-07-26 14:40:00,40.96,40.99,40.93,40.95,47945.0,32.4059,32.4296,32.3821,32.3979,47945.0
2016-07-26 14:45:00,40.96,41.04,40.94,41.0,67894.0,32.4059,32.4692,32.39,32.4375,67894.0
2016-07-26 14:50:00,41.01,41.05,41.01,41.02,35855.0,32.4454,32.4771,32.4454,32.4533,35855.0
2016-07-26 14:55:00,41.01,41.09,41.01,41.06,101132.0,32.4454,32.5087,32.4454,32.485,101132.0
2016-07-26 15:00:00,41.07,41.14,41.06,41.11,52484.0,32.4929,32.5483,32.485,32.5245,52484.0
2016-07-26 15:05:00,41.11,41.14,41.09,41.14,44703.0,32.5245,32.5483,32.5087,32.5483,44703.0
2016-07-26 15:10:00,41.14,41.25,41.14,41.22,55660.0,32.5483,32.6353,32.5483,32.6116,55660.0
2016-07-26 15:15:00,41.22,41.24,41.18,41.2,59004.0,32.6116,32.6274,32.5799,32.5957,59004.0
2016-07-26 15:20:00,41.2,41.29,41.2,41.2,65017.0,32.5957,32.6669,32.5957,32.5957,65017.0
2016-07-26 15:25:00,41.2,41.22,41.16,41.18,69854.0,32.5957,32.6116,32.5641,32.5799,69854.0
2016-07-26 15:30:00,41.19,41.19,41.12,41.13,60303.0,32.5878,32.5878,32.5324,32.5404,60303.0
2016-07-26 15:35:00,41.13,41.16,41.1,41.11,78416.0,32.5404,32.5641,32.5166,32.5245,78416.0
2016-07-26 15:40:00,41.11,41.13,41.08,41.12,87268.0,32.5245,32.5404,32.5008,32.5324,87268.0
2016-07-26 15:45:00,41.13,41.18,41.12,41.16,120843.0,32.5404,32.5799,32.5324,32.5641,120843.0
2016-07-26 15:50:00,41.16,41.17,41.13,41.16,107460.0,32.5641,32.572,32.5404,32.5641,107460.0
2016-07-26 15:55:00,41.15,41.17,41.1,41.13,191419.0,32.5562,32.572,32.5166,32.5404,191419.0
2016-07-27 09:30:00,41.37,41.68,41.37,41.61,313767.0,32.7302,32.9755,32.7302,32.9201,313767.0
2016-07-27 09:35:00,41.63,41.75,41.45,41.69,87041.0,32.9359,33.0309,32.7935,32.9834,87041.0
2016-07-27 09:40:00,41.68,41.75,41.6,41.75,100782.0,32.9755,33.0309,32.9122,33.0309,100782.0
2016-07-27 09:45:00,41.74,41.79,41.66,41.67,113801.0,33.023,33.0625,32.9597,32.9676,113801.0
2016-07-27 09:50:00,41.69,41.69,41.54,41.59,58468.0,32.9834,32.9834,32.8647,32.9043,58468.0
2016-07-27 09:55:00,41.59,41.66,41.55,41.62,56395.0,32.9043,32.9597,32.8726,32.928,56395.0
2016-07-27 10:00:00,41.62,41.72,41.61,41.69,95737.0,32.928,33.0071,32.9201,32.9834,95737.0
2016-07-27 10:05:00,41.7,41.81,41.68,41.79,83039.0,32.9913,33.0783,32.9755,33.0625,83039.0
2016-07-27 10:10:00,41.78,41.8,41.64,41.64,41381.0,33.0546,33.0704,32.9438,32.9438,41381.0
2016-07-27 10:15:00,41.64,41.66,41.59,41.59,32611.0,32.9438,32.9597,32.9043,32.9043,32611.0
2016-07-27 10:20:00,41.59,41.61,41.56,41.57,27887.0,32.9043,32.9201,32.8806,32.8885,27887.0
2016-07-27 10:25:00,41.56,41.58,41.49,41.55,62076.0,32.8806,32.8964,32.8252,32.8726,62076.0
2016-07-27 10:30:00,41.55,41.56,41.4,41.42,84126.0,32.8726,32.8806,32.754,32.7698,84126.0
2016-07-27 10:35:00,41.41,41.42,41.33,41.37,59270.0,32.7619,32.7698,32.6986,32.7302,59270.0
2016-07-27 10:40:00,41.38,41.45,41.32,41.45,32608.0,32.7381,32.7935,32.6907,32.7935,32608.0
2016-07-27 10:45:00,41.45,41.48,41.42,41.43,34125.0,32.7935,32.8173,32.7698,32.7777,34125.0
2016-07-27 10:50:00,41.43,41.55,41.43,41.55,53396.0,32.7777,32.8726,32.7777,32.8726,53396.0
2016-07-27 10:55:00,41.56,41.57,41.5,41.51,39935.0,32.8806,32.8885,32.8331,32.841,39935.0
2016-07-27 11:00:00,41.51,41.51,41.47,41.47,34134.0,32.841,32.841,32.8093,32.8093,34134.0
2016-07-27 11:05:00,41.47,41.52,41.47,41.47,43718.0,32.8093,32.8489,32.8093,32.8093,43718.0
2016-07-27 11:10:00,41.46,41.48,41.33,41.33,75367.0,32.8014,32.8173,32.6986,32.6986,75367.0
2016-07-27 11:15:00,41.33,41.36,41.29,41.31,52629.0,32.6986,32.7223,32.6669,32.6828,52629.0
2016-07-27 11:20:00,41.31,41.33,41.2,41.21,38787.0,32.6828,32.6986,32.5957,32.6036,38787.0
2016-07-27 11:25:00,41.22,41.24,41.11,41.11,60984.0,32.6116,32.6274,32.5245,32.5245,60984.0
2016-07-27 11:30:00,41.11,41.15,41.09,41.12,55883.0,32.5245,32.5562,32.5087,32.5324,55883.0
2016-07-27 11:35:00,41.12,41.19,41.08,41.19,42804.0,32.5324,32.5878,32.5008,32.5878,42804.0
2016-07-27 11:40:00,41.2,41.27,41.17,41.21,63199.0,32.5957,32.6511,32.572,32.6036,63199.0
2016-07-27 11:45:00,41.21,41.24,41.19,41.22,68297.0,32.6036,32.6274,32.5878,32.6116,68297.0
2016-07-27 11:50:00,41.21,41.22,41.13,41.13,45349.0,32.6036,32.6116,32.5404,32.5404,45349.0
2016-07-27 11:55:00,41.12,41.22,41.12,41.21,49567.0,32.5324,32.6116,32.5324,32.6036,49567.0
2016-07-27 12:00:00,41.2,41.25,41.18,41.2,47674.0,32.5957,32.6353,32.5799,32.5957,47674.0
2016-07-27 12:05:00,41.21,41.22,41.17,41.2,28191.0,32.6036,32.6116,32.572,32.5957,28191.0
2016-07-27 12:10:00,41.19,41.2,41.12,41.13,61063.0,32.5878,32.5957,32.5324,32.5404,61063.0
2016-07-27 12:15:00,41.12,41.12,41.06,41.08,43845.0,32.5324,32.5324,32.485,32.5008,43845.0
2016-07-27 12:20:00,41.08,41.16,41.07,41.14,25306.0,32.5008,32.5641,32.4929,32.5483,25306.0
2016-07-27 12:25:00,41.14,41.17,41.08,41.09,25136.0,32.5483,32.572,32.5008,32.5087,25136.0
2016-07-27 12:30:00,41.09,41.15,41.07,41.09,37453.0,32.5087,32.5562,32.4929,32.5087,37453.0
2016-07-27 12:35:00,41.09,41.23,41.08,41.23,39433.0,32.5087,32.6195,32.5008,32.6195,39433.0
2016-07-27 12:40:00,41.22,41.28,41.21,41.26,39707.0,32.6116,32.659,32.6036,32.6432,39707.0
2016-07-27 12:45:00,41.27,41.3,41.26,41.27,35767.0,32.6511,32.6749,32.6432,32.6511,35767.0
2016-07-27 12:50:00,41.27,41.29,41.24,41.24,30585.0,32.6511,32.6669,32.6274,32.6274,30585.0
2016-07-27 12:55:00,41.24,41.33,41.23,41.31,33007.0,32.6274,32.6986,32.6195,32.6828,33007.0
2016-07-27 13:00:00,41.31,41.34,41.27,41.29,24075.0,32.6828,32.7065,32.6511,32.6669,24075.0
2016-07-27 13:05:00,41.28,41.33,41.26,41.33,22230.0,32.659,32.6986,32.6432,32.6986,22230.0
2016-07-27 13:10:00,41.32,41.36,41.3,41.34,18445.0,32.6907,32.7223,32.6749,32.7065,18445.0
2016-07-27 13:15:00,41.35,41.38,41.33,41.35,16317.0,32.7144,32.7381,32.6986,32.7144,16317.0
2016-07-27 13:20:00,41.34,41.4,41.34,41.38,25073.0,32.7065,32.754,32.7065,32.7381,25073.0
2016-07-27 13:25:00,41.37,41.44,41.36,41.39,29814.0,32.7302,32.7856,32.7223,32.7461,29814.0
2016-07-27 13:30:00,41.38,41.42,41.33,41.41,28304.0,32.7381,32.7698,32.6986,32.7619,28304.0
2016-07-27 13:35:00,41.41,41.45,41.4,41.44,22635.0,32.7619,32.7935,32.754,32.7856,22635.0
2016-07-27 13:40:00,41.44,41.48,41.41,41.48,44409.0,32.7856,32.8173,32.7619,32.8173,44409.0
2016-07-27 13:45:00,41.48,41.51,41.43,41.45,54048.0,32.8173,32.841,32.7777,32.7935,54048.0
2016-07-27 13:50:00,41.45,41.5,41.43,41.45,52941.0,32.7935,32.8331,32.7777,32.7935,52941.0
2016-07-27 13:55:00,41.45,41.46,41.26,41.32,57904.0,32.7935,32.8014,32.6432,32.6907,57904.0
2016-07-27 14:00:00,41.3,41.32,40.65,40.97,269226.0,32.6749,32.6907,32.1606,32.4138,269226.0
2016-07-27 14:05:00,40.97,41.58,40.95,41.44,129007.0,32.4138,32.8964,32.3979,32.7856,129007.0
2016-07-27 14:10:00,41.42,41.51,41.3,41.4,155580.0,32.7698,32.841,32.6749,32.754,155580.0
2016-07-27 14:15:00,41.41,41.62,41.4,41.54,124285.0,32.7619,32.928,32.754,32.8647,124285.0
2016-07-27 14:20:00,41.55,41.73,41.53,41.6,291465.0,32.8726,33.0151,32.8568,32.9122,291465.0
2016-07-27 14:25:00,41.61,41.78,41.61,41.71,156531.0,32.9201,33.0546,32.9201,32.9992,156531.0
2016-07-27 14:30:00,41.7,41.83,41.66,41.8,153606.0,32.9913,33.0942,32.9597,33.0704,153606.0
2016-07-27 14:35:00,41.8,42.0,41.79,41.92,167970.0,33.0704,33.2287,33.0625,33.1654,167970.0
2016-07-27 14:40:00,41.93,41.94,41.87,41.93,102456.0,33.1733,33.1812,33.1258,33.1733,102456.0
2016-07-27 14:45:00,41.93,42.15,41.92,42.14,180412.0,33.1733,33.3473,33.1654,33.3394,180412.0
2016-07-27 14:50:00,42.14,42.23,42.12,42.19,171281.0,33.3394,33.4106,33.3236,33.379,171281.0
2016-07-27 14:55:00,42.2,42.43,42.18,42.43,182402.0,33.3869,33.5689,33.3711,33.5689,182402.0
2016-07-27 15:00:00,42.42,42.5,42.35,42.41,237682.0,33.561,33.6242,33.5056,33.553,237682.0
2016-07-27 15:05:00,42.41,42.5,42.37,42.42,157010.0,33.553,33.6242,33.5214,33.561,157010.0
2016-07-27 15:10:00,42.41,42.46,42.34,42.4,141166.0,33.553,33.5926,33.4977,33.5451,141166.0
2016-07-27 15:15:00,42.4,42.54,42.37,42.52,131419.0,33.5451,33.6559,33.5214,33.6401,131419.0
2016-07-27 15:20:00,42.52,42.59,42.43,42.43,110099.0,33.6401,33.6954,33.5689,33.5689,110099.0
2016-07-27 15:25:00,42.44,42.44,42.37,42.41,78479.0,33.5768,33.5768,33.5214,33.553,78479.0
2016-07-27 15:30:00,42.41,42.42,42.36,42.41,149410.0,33.553,33.561,33.5135,33.553,149410.0
2016-07-27 15:35:00,42.41,42.52,42.4,42.48,246389.0,33.553,33.6401,33.5451,33.6084,246389.0
2016-07-27 15:40:00,42.49,42.57,42.47,42.51,196049.0,33.6163,33.6796,33.6005,33.6322,196049.0
2016-07-27 15:45:00,42.51,42.52,42.38,42.4,296147.0,33.6322,33.6401,33.5293,33.5451,296147.0
2016-07-27 15:50:00,42.39,42.44,42.38,42.4,211302.0,33.5372,33.5768,33.5293,33.5451,211302.0
2016-07-27 15:55:00,42.4,42.41,42.3,42.33,595452.0,33.5451,33.553,33.466,33.4897,595452.0
2016-07-28 09:30:00,42.45,42.78,42.44,42.59,320756.0,33.5847,33.8458,33.5768,33.6954,320756.0
2016-07-28 09:35:00,42.6,42.61,42.43,42.52,118168.0,33.7034,33.7113,33.5689,33.6401,118168.0
2016-07-28 09:40:00,42.52,42.66,42.43,42.56,148681.0,33.6401,33.7508,33.5689,33.6717,148681.0
2016-07-28 09:45:00,42.57,42.62,42.46,42.6,89964.0,33.6796,33.7192,33.5926,33.7034,89964.0
2016-07-28 09:50:00,42.6,42.7,42.49,42.7,89789.0,33.7034,33.7825,33.6163,33.7825,89789.0
2016-07-28 09:55:00,42.72,42.73,42.57,42.62,66589.0,33.7983,33.8062,33.6796,33.7192,66589.0
2016-07-28 10:00:00,42.62,42.62,42.42,42.47,85259.0,33.7192,33.7192,33.561,33.6005,85259.0
2016-07-28 10:05:00,42.47,42.53,42.4,42.52,44917.0,33.6005,33.648,33.5451,33.6401,44917.0
2016-07-28 10:10:00,42.52,42.57,42.36,42.38,97619.0,33.6401,33.6796,33.5135,33.5293,97619.0
2016-07-28 10:15:00,42.38,42.38,42.1,42.3,89911.0,33.5293,33.5293,33.3078,33.466,89911.0
2016-07-28 10:20:00,42.3,42.3,42.11,42.17,83632.0,33.466,33.466,33.3157,33.3632,83632.0
2016-07-28 10:25:00,42.17,42.26,42.14,42.2,42155.0,33.3632,33.4344,33.3394,33.3869,42155.0
2016-07-28 10:30:00,42.21,42.26,42.2,42.2,110394.0,33.3948,33.4344,33.3869,33.3869,110394.0
2016-07-28 10:35:00,42.2,42.23,41.94,42.02,138029.0,33.3869,33.4106,33.1812,33.2445,138029.0
2016-07-28 10:40:00,42.01,42.06,41.97,41.97,50901.0,33.2366,33.2761,33.2049,33.2049,50901.0
2016-07-28 10:45:00,41.97,42.05,41.88,41.93,98494.0,33.2049,33.2682,33.1337,33.1733,98494.0
2016-07-28 10:50:00,41.93,41.93,41.8,41.81,66684.0,33.1733,33.1733,33.0704,33.0783,66684.0
2016-07-28 10:55:00,41.81,41.97,41.77,41.95,105294.0,33.0783,33.2049,33.0467,33.1891,105294.0
2016-07-28 11:00:00,41.94,42.21,41.93,42.18,90385.0,33.1812,33.3948,33.1733,33.3711,90385.0
2016-07-28 11:05:00,42.19,42.23,42.12,42.15,86195.0,33.379,33.4106,33.3236,33.3473,86195.0
2016-07-28 11:10:00,42.16,42.17,42.05,42.16,64246.0,33.3552,33.3632,33.2682,33.3552,64246.0
2016-07-28 11:15:00,42.16,42.19,42.06,42.13,53021.0,33.3552,33.379,33.2761,33.3315,53021.0
2016-07-28 11:20:00,42.13,42.18,42.02,42.03,65189.0,33.3315,33.3711,33.2445,33.2524,65189.0
2016-07-28 11:25:00,42.02,42.02,41.91,41.96,32441.0,33.2445,33.2445,33.1575,33.197,32441.0
2016-07-28 11:30:00,41.97,42.03,41.96,41.98,30861.0,33.2049,33.2524,33.197,33.2128,30861.0
2016-07-28 11:35:00,41.98,42.0,41.88,41.92,47978.0,33.2128,33.2287,33.1337,33.1654,47978.0
2016-07-28 11:40:00,41.91,41.95,41.88,41.94,27022.0,33.1575,33.1891,33.1337,33.1812,27022.0
2016-07-28 11:45:00,41.94,42.0,41.85,41.98,51422.0,33.1812,33.2287,33.11,33.2128,51422.0
2016-07-28 11:50:00,41.99,42.01,41.95,41.98,39700.0,33.2208,33.2366,33.1891,33.2128,39700.0
2016-07-28 11:55:00,41.98,42.0,41.93,41.97,27571.0,33.2128,33.2287,33.1733,33.2049,27571.0
2016-07-28 12:00:00,41.98,41.99,41.93,41.96,67879.0,33.2128,33.2208,33.1733,33.197,67879.0
2016-07-28 12:05:00,41.96,41.97,41.88,41.93,37134.0,33.197,33.2049,33.1337,33.1733,37134.0
2016-07-28 12:10:00,41.92,41.92,41.84,41.88,37195.0,33.1654,33.1654,33.1021,33.1337,37195.0
2016-07-28 12:15:00,41.88,41.92,41.87,41.91,16281.0,33.1337,33.1654,33.1258,33.1575,16281.0
2016-07-28 12:20:00,41.91,41.91,41.86,41.86,74896.0,33.1575,33.1575,33.1179,33.1179,74896.0
2016-07-28 12:25:00,41.87,41.93,41.85,41.93,39163.0,33.1258,33.1733,33.11,33.1733,39163.0
2016-07-28 12:30:00,41.93,42.03,41.91,42.01,37442.0,33.1733,33.2524,33.1575,33.2366,37442.0
2016-07-28 12:35:00,42.01,42.06,41.99,42.02,33965.0,33.2366,33.2761,33.2208,33.2445,33965.0
2016-07-28 12:40:00,42.01,42.07,41.98,42.06,38312.0,33.2366,33.284,33.2128,33.2761,38312.0
2016-07-28 12:45:00,42.06,42.08,42.01,42.02,31533.0,33.2761,33.292,33.2366,33.2445,31533.0
2016-07-28 12:50:00,42.02,42.1,42.01,42.09,31962.0,33.2445,33.3078,33.2366,33.2999,31962.0
2016-07-28 12:55:00,42.1,42.21,42.08,42.2,74134.0,33.3078,33.3948,33.292,33.3869,74134.0
2016-07-28 13:00:00,42.19,42.2,42.1,42.12,76251.0,33.379,33.3869,33.3078,33.3236,76251.0
2016-07-28 13:05:00,42.12,42.15,42.08,42.09,31323.0,33.3236,33.3473,33.292,33.2999,31323.0
2016-07-28 13:10:00,42.1,42.14,42.06,42.09,36697.0,33.3078,33.3394,33.2761,33.2999,36697.0
2016-07-28 13:15:00,42.08,42.14,42.06,42.11,31344.0,33.292,33.3394,33.2761,33.3157,31344.0
2016-07-28 13:20:00,42.11,42.14,42.08,42.12,46852.0,33.3157,33.3394,33.292,33.3236,46852.0
2016-07-28 13:25:00,42.13,42.2,42.11,42.19,46260.0,33.3315,33.3869,33.3157,33.379,46260.0
2016-07-28 13:30:00,42.2,42.24,42.19,42.22,55188.0,33.3869,33.4185,33.379,33.4027,55188.0
2016-07-28 13:35:00,42.22,42.36,42.22,42.35,53170.0,33.4027,33.5135,33.4027,33.5056,53170.0
2016-07-28 13:40:00,42.35,42.42,42.35,42.41,68209.0,33.5056,33.561,33.5056,33.553,68209.0
2016-07-28 13:45:00,42.42,42.46,42.41,42.43,59761.0,33.561,33.5926,33.553,33.5689,59761.0
2016-07-28 13:50:00,42.44,42.44,42.36,42.4,64494.0,33.5768,33.5768,33.5135,33.5451,64494.0
2016-07-28 13:55:00,42.42,42.43,42.35,42.37,53695.0,33.561,33.5689,33.5056,33.5214,53695.0
2016-07-28 14:00:00,42.37,42.48,42.35,42.46,85663.0,33.5214,33.6084,33.5056,33.5926,85663.0
2016-07-28 14:05:00,42.46,42.53,42.45,42.52,64438.0,33.5926,33.648,33.5847,33.6401,64438.0
2016-07-28 14:10:00,42.53,42.57,42.49,42.5,37965.0,33.648,33.6796,33.6163,33.6242,37965.0
2016-07-28 14:15:00,42.49,42.59,42.45,42.58,31440.0,33.6163,33.6954,33.5847,33.6875,31440.0
2016-07-28 14:20:00,42.57,42.62,42.54,42.61,53962.0,33.6796,33.7192,33.6559,33.7113,53962.0
2016-07-28 14:25:00,42.61,42.62,42.57,42.58,28514.0,33.7113,33.7192,33.6796,33.6875,28514.0
2016-07-28 14:30:00,42.59,42.7,42.59,42.69,58594.0,33.6954,33.7825,33.6954,33.7746,58594.0
2016-07-28 14:35:00,42.69,42.71,42.66,42.67,56263.0,33.7746,33.7904,33.7508,33.7587,56263.0
2016-07-28 14:40:00,42.66,42.68,42.6,42.66,67430.0,33.7508,33.7667,33.7034,33.7508,67430.0
2016-07-28 14:45:00,42.67,42.75,42.67,42.74,44722.0,33.7587,33.822,33.7587,33.8141,44722.0
2016-07-28 14:50:00,42.74,42.79,42.72,42.73,91622.0,33.8141,33.8537,33.7983,33.8062,91622.0
2016-07-28 14:55:00,42.74,42.75,42.69,42.7,77858.0,33.8141,33.822,33.7746,33.7825,77858.0
2016-07-28 15:00:00,42.7,42.71,42.64,42.68,132778.0,33.7825,33.7904,33.735,33.7667,132778.0
2016-07-28 15:05:00,42.68,42.79,42.67,42.78,93998.0,33.7667,33.8537,33.7587,33.8458,93998.0
2016-07-28 15:10:00,42.78,42.8,42.72,42.73,42605.0,33.8458,33.8616,33.7983,33.8062,42605.0
2016-07-28 15:15:00,42.73,42.81,42.73,42.79,100605.0,33.8062,33.8695,33.8062,33.8537,100605.0
2016-07-28 15:20:00,42.79,42.8,42.76,42.77,39796.0,33.8537,33.8616,33.8299,33.8379,39796.0
2016-07-28 15:25:00,42.77,42.81,42.76,42.78,77649.0,33.8379,33.8695,33.8299,33.8458,77649.0
2016-07-28 15:30:00,42.79,42.79,42.76,42.77,115356.0,33.8537,33.8537,33.8299,33.8379,115356.0
2016-07-28 15:35:00,42.76,42.77,42.71,42.73,71960.0,33.8299,33.8379,33.7904,33.8062,71960.0
2016-07-28 15:40:00,42.72,42.73,42.67,42.72,75805.0,33.7983,33.8062,33.7587,33.7983,75805.0
2016-07-28 15:45:00,42.72,42.73,42.64,42.67,101051.0,33.7983,33.8062,33.735,33.7587,101051.0
2016-07-28 15:50:00,42.67,42.7,42.66,42.66,139919.0,33.7587,33.7825,33.7508,33.7508,139919.0
2016-07-28 15:55:00,42.65,42.71,42.64,42.67,180224.0,33.7429,33.7904,33.735,33.7587,180224.0
2016-07-29 09:30:00,43.04,43.06,42.81,42.97,297791.0,34.0515,34.0673,33.8695,33.9961,297791.0
2016-07-29 09:35:00,43.0,43.03,42.88,42.96,106110.0,34.0198,34.0436,33.9249,33.9882,106110.0
2016-07-29 09:40:00,42.95,42.95,42.66,42.69,97439.0,33.9803,33.9803,33.7508,33.7746,97439.0
2016-07-29 09:45:00,42.68,42.85,42.68,42.8,79907.0,33.7667,33.9011,33.7667,33.8616,79907.0
2016-07-29 09:50:00,42.79,42.9,42.71,42.76,84619.0,33.8537,33.9407,33.7904,33.8299,84619.0
2016-07-29 09:55:00,42.76,42.83,42.72,42.81,53957.0,33.8299,33.8853,33.7983,33.8695,53957.0
2016-07-29 10:00:00,42.81,42.9,42.8,42.84,85965.0,33.8695,33.9407,33.8616,33.8932,85965.0
2016-07-29 10:05:00,42.84,42.9,42.79,42.89,76396.0,33.8932,33.9407,33.8537,33.9328,76396.0
2016-07-29 10:10:00,42.9,42.98,42.88,42.92,253791.0,33.9407,34.004,33.9249,33.9565,253791.0
2016-07-29 10:15:00,42.93,43.0,42.89,42.97,171953.0,33.9644,34.0198,33.9328,33.9961,171953.0
2016-07-29 10:20:00,42.96,42.96,42.88,42.93,61859.0,33.9882,33.9882,33.9249,33.9644,61859.0
2016-07-29 10:25:00,42.93,43.0,42.89,42.92,114348.0,33.9644,34.0198,33.9328,33.9565,114348.0
2016-07-29 10:30:00,42.92,43.0,42.9,42.94,140904.0,33.9565,34.0198,33.9407,33.9724,140904.0
2016-07-29 10:35:00,42.95,43.1,42.94,43.02,83419.0,33.9803,34.0989,33.9724,34.0356,83419.0
2016-07-29 10:40:00,43.01,43.05,42.92,42.98,116753.0,34.0277,34.0594,33.9565,34.004,116753.0
2016-07-29 10:45:00,42.98,43.03,42.95,43.01,63621.0,34.004,34.0436,33.9803,34.0277,63621.0
2016-07-29 10:50:00,43.01,43.05,43.01,43.04,63778.0,34.0277,34.0594,34.0277,34.0515,63778.0
2016-07-29 10:55:00,43.03,43.11,43.03,43.09,82516.0,34.0436,34.1068,34.0436,34.091,82516.0
2016-07-29 11:00:00,43.09,43.2,43.08,43.16,211607.0,34.091,34.1781,34.0831,34.1464,211607.0
2016-07-29 11:05:00,43.18,43.26,43.18,43.23,88464.0,34.1622,34.2255,34.1622,34.2018,88464.0
2016-07-29 11:10:00,43.22,43.4,43.22,43.36,83744.0,34.1939,34.3363,34.1939,34.3046,83744.0
2016-07-29 11:15:00,43.37,43.38,43.27,43.27,57656.0,34.3126,34.3205,34.2334,34.2334,57656.0
2016-07-29 11:20:00,43.26,43.34,43.18,43.26,184797.0,34.2255,34.2888,34.1622,34.2255,184797.0
2016-07-29 11:25:00,43.25,43.32,43.18,43.29,73210.0,34.2176,34.273,34.1622,34.2493,73210.0
2016-07-29 11:30:00,43.3,43.35,43.28,43.35,64117.0,34.2572,34.2967,34.2413,34.2967,64117.0
2016-07-29 11:35:00,43.34,43.46,43.34,43.46,83000.0,34.2888,34.3838,34.2888,34.3838,83000.0
2016-07-29 11:40:00,43.46,43.5,43.43,43.48,61510.0,34.3838,34.4154,34.36,34.3996,61510.0
2016-07-29 11:45:00,43.48,43.57,43.46,43.56,90888.0,34.3996,34.4708,34.3838,34.4629,90888.0
2016-07-29 11:50:00,43.55,43.56,43.46,43.49,42386.0,34.455,34.4629,34.3838,34.4075,42386.0
2016-07-29 11:55:00,43.48,43.52,43.47,43.51,40643.0,34.3996,34.4312,34.3917,34.4233,40643.0
2016-07-29 12:00:00,43.52,43.59,43.5,43.58,42163.0,34.4312,34.4866,34.4154,34.4787,42163.0
2016-07-29 12:05:00,43.59,43.67,43.57,43.66,77013.0,34.4866,34.5499,34.4708,34.542,77013.0
2016-07-29 12:10:00,43.66,43.73,43.66,43.68,155618.0,34.542,34.5974,34.542,34.5578,155618.0
2016-07-29 12:15:00,43.7,43.71,43.63,43.63,55839.0,34.5736,34.5815,34.5183,34.5183,55839.0
2016-07-29 12:20:00,43.63,43.66,43.56,43.56,98436.0,34.5183,34.542,34.4629,34.4629,98436.0
2016-07-29 12:25:00,43.57,43.58,43.48,43.5,72907.0,34.4708,34.4787,34.3996,34.4154,72907.0
2016-07-29 12:30:00,43.5,43.5,43.39,43.39,73268.0,34.4154,34.4154,34.3284,34.3284,73268.0
2016-07-29 12:35:00,43.4,43.41,43.33,43.41,74285.0,34.3363,34.3442,34.2809,34.3442,74285.0
2016-07-29 12:40:00,43.41,43.49,43.41,43.42,52324.0,34.3442,34.4075,34.3442,34.3521,52324.0
2016-07-29 12:45:00,43.41,43.45,43.34,43.36,136154.0,34.3442,34.3758,34.2888,34.3046,136154.0
2016-07-29 12:50:00,43.35,43.39,43.34,43.37,153171.0,34.2967,34.3284,34.2888,34.3126,153171.0
2016-07-29 12:55:00,43.37,43.37,43.29,43.37,48520.0,34.3126,34.3126,34.2493,34.3126,48520.0
2016-07-29 13:00:00,43.37,43.45,43.37,43.44,51935.0,34.3126,34.3758,34.3126,34.3679,51935.0
2016-07-29 13:05:00,43.44,43.6,43.42,43.6,60587.0,34.3679,34.4945,34.3521,34.4945,60587.0
2016-07-29 13:10:00,43.61,43.67,43.6,43.66,50850.0,34.5024,34.5499,34.4945,34.542,50850.0
2016-07-29 13:15:00,43.66,43.7,43.64,43.69,53083.0,34.542,34.5736,34.5262,34.5657,53083.0
2016-07-29 13:20:00,43.68,43.73,43.67,43.72,64688.0,34.5578,34.5974,34.5499,34.5895,64688.0
2016-07-29 13:25:00,43.72,43.83,43.7,43.8,58715.0,34.5895,34.6765,34.5736,34.6527,58715.0
2016-07-29 13:30:00,43.81,43.81,43.71,43.79,80672.0,34.6607,34.6607,34.5815,34.6448,80672.0
2016-07-29 13:35:00,43.8,43.87,43.76,43.85,58913.0,34.6527,34.7081,34.6211,34.6923,58913.0
2016-07-29 13:40:00,43.86,43.89,43.82,43.88,100894.0,34.7002,34.724,34.6686,34.716,100894.0
2016-07-29 13:45:00,43.89,43.97,43.86,43.87,105275.0,34.724,34.7872,34.7002,34.7081,105275.0
2016-07-29 13:50:00,43.86,44.0,43.81,43.99,160967.0,34.7002,34.811,34.6607,34.8031,160967.0
2016-07-29 13:55:00,43.99,44.07,43.98,44.03,166390.0,34.8031,34.8664,34.7952,34.8347,166390.0
2016-07-29 14:00:00,44.02,44.02,43.94,43.97,63281.0,34.8268,34.8268,34.7635,34.7872,63281.0
2016-07-29 14:05:00,43.97,44.0,43.96,44.0,44729.0,34.7872,34.811,34.7793,34.811,44729.0
2016-07-29 14:10:00,44.0,44.07,44.0,44.04,68248.0,34.811,34.8664,34.811,34.8426,68248.0
2016-07-29 14:15:00,44.04,44.14,44.03,44.09,88451.0,34.8426,34.9217,34.8347,34.8822,88451.0
2016-07-29 14:20:00,44.09,44.11,44.04,44.06,53276.0,34.8822,34.898,34.8426,34.8585,53276.0
2016-07-29 14:25:00,44.06,44.17,44.05,44.13,93116.0,34.8585,34.9455,34.8505,34.9138,93116.0
2016-07-29 14:30:00,44.12,44.12,44.08,44.09,50826.0,34.9059,34.9059,34.8743,34.8822,50826.0
2016-07-29 14:35:00,44.09,44.11,44.03,44.05,52182.0,34.8822,34.898,34.8347,34.8505,52182.0
2016-07-29 14:40:00,44.05,44.08,44.03,44.04,128226.0,34.8505,34.8743,34.8347,34.8426,128226.0
2016-07-29 14:45:00,44.03,44.03,43.94,43.95,95244.0,34.8347,34.8347,34.7635,34.7714,95244.0
2016-07-29 14:50:00,43.96,44.02,43.92,44.02,94836.0,34.7793,34.8268,34.7477,34.8268,94836.0
2016-07-29 14:55:00,44.02,44.12,44.01,44.11,60278.0,34.8268,34.9059,34.8189,34.898,60278.0
2016-07-29 15:00:00,44.11,44.12,44.03,44.03,77543.0,34.898,34.9059,34.8347,34.8347,77543.0
2016-07-29 15:05:00,44.04,44.07,44.01,44.05,100312.0,34.8426,34.8664,34.8189,34.8505,100312.0
2016-07-29 15:10:00,44.06,44.06,44.0,44.03,68740.0,34.8585,34.8585,34.811,34.8347,68740.0
2016-07-29 15:15:00,44.02,44.04,43.98,43.99,96977.0,34.8268,34.8426,34.7952,34.8031,96977.0
2016-07-29 15:20:00,43.98,44.02,43.93,43.94,82172.0,34.7952,34.8268,34.7556,34.7635,82172.0
2016-07-29 15:25:00,43.93,43.94,43.87,43.88,90152.0,34.7556,34.7635,34.7081,34.716,90152.0
2016-07-29 15:30:00,43.88,43.89,43.85,43.88,102122.0,34.716,34.724,34.6923,34.716,102122.0
2016-07-29 15:35:00,43.88,43.92,43.87,43.88,86422.0,34.716,34.7477,34.7081,34.716,86422.0
2016-07-29 15:40:00,43.89,43.96,43.88,43.91,135717.0,34.724,34.7793,34.716,34.7398,135717.0
2016-07-29 15:45:00,43.92,44.04,43.91,44.03,198562.0,34.7477,34.8426,34.7398,34.8347,198562.0
2016-07-29 15:50:00,44.02,44.03,43.98,43.98,133034.0,34.8268,34.8347,34.7952,34.7952,133034.0
2016-07-29 15:55:00,43.98,44.01,43.93,44.01,633474.0,34.7952,34.8189,34.7556,34.8189,633474.0
2016-08-01 09:30:00,43.78,43.95,43.42,43.42,269969.0,34.6369,34.7714,34.3521,34.3521,269969.0
2016-08-01 09:35:00,43.43,43.55,43.16,43.19,155613.0,34.36,34.455,34.1464,34.1701,155613.0
2016-08-01 09:40:00,43.19,43.28,42.95,43.27,131159.0,34.1701,34.2413,33.9803,34.2334,131159.0
2016-08-01 09:45:00,43.26,43.55,43.22,43.53,141316.0,34.2255,34.455,34.1939,34.4391,141316.0
2016-08-01 09:50:00,43.53,43.59,43.45,43.47,136581.0,34.4391,34.4866,34.3758,34.3917,136581.0
2016-08-01 09:55:00,43.47,43.49,43.35,43.46,78449.0,34.3917,34.4075,34.2967,34.3838,78449.0
2016-08-01 10:00:00,43.48,43.59,43.42,43.56,70823.0,34.3996,34.4866,34.3521,34.4629,70823.0
2016-08-01 10:05:00,43.56,43.57,43.42,43.5,83622.0,34.4629,34.4708,34.3521,34.4154,83622.0
2016-08-01 10:10:00,43.5,43.52,43.44,43.44,59708.0,34.4154,34.4312,34.3679,34.3679,59708.0
2016-08-01 10:15:00,43.44,43.44,43.34,43.38,51856.0,34.3679,34.3679,34.2888,34.3205,51856.0
2016-08-01 10:20:00,43.38,43.42,43.3,43.3,67728.0,34.3205,34.3521,34.2572,34.2572,67728.0
2016-08-01 10:25:00,43.31,43.41,43.31,43.34,62604.0,34.2651,34.3442,34.2651,34.2888,62604.0
2016-08-01 10:30:00,43.34,43.43,43.33,43.38,56627.0,34.2888,34.36,34.2809,34.3205,56627.0
2016-08-01 10:35:00,43.37,43.38,43.3,43.34,77780.0,34.3126,34.3205,34.2572,34.2888,77780.0
2016-08-01 10:40:00,43.34,43.35,43.2,43.25,70022.0,34.2888,34.2967,34.1781,34.2176,70022.0
2016-08-01 10:45:00,43.25,43.29,43.22,43.22,39004.0,34.2176,34.2493,34.1939,34.1939,39004.0
2016-08-01 10:50:00,43.22,43.33,43.21,43.33,34506.0,34.1939,34.2809,34.186,34.2809,34506.0
2016-08-01 10:55:00,43.32,43.53,43.32,43.52,76977.0,34.273,34.4391,34.273,34.4312,76977.0
2016-08-01 11:00:00,43.51,43.61,43.5,43.58,44876.0,34.4233,34.5024,34.4154,34.4787,44876.0
2016-08-01 11:05:00,43.58,43.7,43.58,43.61,74599.0,34.4787,34.5736,34.4787,34.5024,74599.0
2016-08-01 11:10:00,43.59,43.72,43.59,43.72,38029.0,34.4866,34.5895,34.4866,34.5895,38029.0
2016-08-01 11:15:00,43.72,43.79,43.72,43.73,61059.0,34.5895,34.6448,34.5895,34.5974,61059.0
2016-08-01 11:20:00,43.72,43.73,43.66,43.72,44037.0,34.5895,34.5974,34.542,34.5895,44037.0
2016-08-01 11:25:00,43.72,43.77,43.62,43.62,42135.0,34.5895,34.629,34.5103,34.5103,42135.0
2016-08-01 11:30:00,43.63,43.68,43.6,43.64,39990.0,34.5183,34.5578,34.4945,34.5262,39990.0
2016-08-01 11:35:00,43.64,43.75,43.63,43.74,28387.0,34.5262,34.6132,34.5183,34.6053,28387.0
2016-08-01 11:40:00,43.73,43.8,43.69,43.77,21986.0,34.5974,34.6527,34.5657,34.629,21986.0
2016-08-01 11:45:00,43.77,43.8,43.74,43.8,25397.0,34.629,34.6527,34.6053,34.6527,25397.0
2016-08-01 11:50:00,43.8,43.84,43.79,43.84,54845.0,34.6527,34.6844,34.6448,34.6844,54845.0
2016-08-01 11:55:00,43.84,43.86,43.77,43.78,38265.0,34.6844,34.7002,34.629,34.6369,38265.0
2016-08-01 12:00:00,43.79,43.85,43.76,43.84,35255.0,34.6448,34.6923,34.6211,34.6844,35255.0
2016-08-01 12:05:00,43.85,43.85,43.73,43.75,45352.0,34.6923,34.6923,34.5974,34.6132,45352.0
2016-08-01 12:10:00,43.75,43.76,43.7,43.71,53331.0,34.6132,34.6211,34.5736,34.5815,53331.0
2016-08-01 12:15:00,43.71,43.73,43.63,43.65,35834.0,34.5815,34.5974,34.5183,34.5341,35834.0
2016-08-01 12:20:00,43.65,43.65,43.57,43.57,61487.0,34.5341,34.5341,34.4708,34.4708,61487.0
2016-08-01 12:25:00,43.57,43.66,43.55,43.65,42307.0,34.4708,34.542,34.455,34.5341,42307.0
2016-08-01 12:30:00,43.65,43.75,43.65,43.73,45647.0,34.5341,34.6132,34.5341,34.5974,45647.0
2016-08-01 12:35:00,43.73,43.76,43.67,43.75,40437.0,34.5974,34.6211,34.5499,34.6132,40437.0
2016-08-01 12:40:00,43.76,43.83,43.76,43.81,53585.0,34.6211,34.6765,34.6211,34.6607,53585.0
2016-08-01 12:45:00,43.82,43.87,43.8,43.82,39454.0,34.6686,34.7081,34.6527,34.6686,39454.0
2016-08-01 12:50:00,43.82,43.93,43.82,43.9,65350.0,34.6686,34.7556,34.6686,34.7319,65350.0
2016-08-01 12:55:00,43.9,43.92,43.88,43.91,41845.0,34.7319,34.7477,34.716,34.7398,41845.0
2016-08-01 13:00:00,43.91,43.92,43.87,43.87,43829.0,34.7398,34.7477,34.7081,34.7081,43829.0
2016-08-01 13:05:00,43.87,43.88,43.82,43.84,42563.0,34.7081,34.716,34.6686,34.6844,42563.0
2016-08-01 13:10:00,43.85,43.9,43.83,43.89,31848.0,34.6923,34.7319,34.6765,34.724,31848.0
2016-08-01 13:15:00,43.9,43.92,43.89,43.91,47261.0,34.7319,34.7477,34.724,34.7398,47261.0
2016-08-01 13:20:00,43.91,43.92,43.86,43.87,69527.0,34.7398,34.7477,34.7002,34.7081,69527.0
2016-08-01 13:25:00,43.87,43.96,43.87,43.96,59762.0,34.7081,34.7793,34.7081,34.7793,59762.0
2016-08-01 13:30:00,43.97,43.98,43.94,43.96,28140.0,34.7872,34.7952,34.7635,34.7793,28140.0
2016-08-01 13:35:00,43.96,43.97,43.94,43.95,31901.0,34.7793,34.7872,34.7635,34.7714,31901.0
2016-08-01 13:40:00,43.95,43.96,43.93,43.95,23168.0,34.7714,34.7793,34.7556,34.7714,23168.0
2016-08-01 13:45:00,43.94,43.95,43.9,43.91,36749.0,34.7635,34.7714,34.7319,34.7398,36749.0
2016-08-01 13:50:00,43.91,43.96,43.9,43.94,29157.0,34.7398,34.7793,34.7319,34.7635,29157.0
2016-08-01 13:55:00,43.94,43.99,43.93,43.98,45685.0,34.7635,34.8031,34.7556,34.7952,45685.0
2016-08-01 14:00:00,43.98,44.0,43.97,44.0,32283.0,34.7952,34.811,34.7872,34.811,32283.0
2016-08-01 14:05:00,44.0,44.06,43.98,44.03,89261.0,34.811,34.8585,34.7952,34.8347,89261.0
2016-08-01 14:10:00,44.03,44.07,43.97,44.04,40193.0,34.8347,34.8664,34.7872,34.8426,40193.0
2016-08-01 14:15:00,44.05,44.09,44.03,44.07,52239.0,34.8505,34.8822,34.8347,34.8664,52239.0
2016-08-01 14:20:00,44.08,44.1,44.05,44.08,29746.0,34.8743,34.8901,34.8505,34.8743,29746.0
2016-08-01 14:25:00,44.08,44.14,44.07,44.12,49955.0,34.8743,34.9217,34.8664,34.9059,49955.0
2016-08-01 14:30:00,44.12,44.17,44.11,44.15,40414.0,34.9059,34.9455,34.898,34.9297,40414.0
2016-08-01 14:35:00,44.15,44.21,44.14,44.2,37865.0,34.9297,34.9771,34.9217,34.9692,37865.0
2016-08-01 14:40:00,44.2,44.23,44.19,44.21,51308.0,34.9692,34.9929,34.9613,34.9771,51308.0
2016-08-01 14:45:00,44.21,44.24,44.16,44.18,52952.0,34.9771,35.0009,34.9376,34.9534,52952.0
2016-08-01 14:50:00,44.17,44.18,44.14,44.18,36787.0,34.9455,34.9534,34.9217,34.9534,36787.0
2016-08-01 14:55:00,44.18,44.19,44.16,44.16,35744.0,34.9534,34.9613,34.9376,34.9376,35744.0
2016-08-01 15:00:00,44.16,44.24,44.15,44.22,63351.0,34.9376,35.0009,34.9297,34.985,63351.0
2016-08-01 15:05:00,44.22,44.23,44.16,44.16,47370.0,34.985,34.9929,34.9376,34.9376,47370.0
2016-08-01 15:10:00,44.16,44.16,44.09,44.12,54832.0,34.9376,34.9376,34.8822,34.9059,54832.0
2016-08-01 15:15:00,44.12,44.17,44.1,44.16,45033.0,34.9059,34.9455,34.8901,34.9376,45033.0
2016-08-01 15:20:00,44.16,44.17,44.12,44.16,47467.0,34.9376,34.9455,34.9059,34.9376,47467.0
2016-08-01 15:25:00,44.16,44.17,44.12,44.15,48350.0,34.9376,34.9455,34.9059,34.9297,48350.0
2016-08-01 15:30:00,44.15,44.17,44.13,44.17,43581.0,34.9297,34.9455,34.9138,34.9455,43581.0
2016-08-01 15:35:00,44.17,44.19,44.1,44.12,83673.0,34.9455,34.9613,34.8901,34.9059,83673.0
2016-08-01 15:40:00,44.12,44.15,44.07,44.09,89116.0,34.9059,34.9297,34.8664,34.8822,89116.0
2016-08-01 15:45:00,44.1,44.16,44.09,44.15,116559.0,34.8901,34.9376,34.8822,34.9297,116559.0
2016-08-01 15:50:00,44.15,44.15,44.1,44.12,93592.0,34.9297,34.9297,34.8901,34.9059,93592.0
2016-08-01 15:55:00,44.12,44.2,44.09,44.18,359400.0,34.9059,34.9692,34.8822,34.9534,359400.0
2016-08-02 09:30:00,44.88,44.93,44.72,44.8,309319.0,35.5072,35.5468,35.3806,35.4439,309319.0
2016-08-02 09:35:00,44.77,44.86,44.57,44.85,246565.0,35.4202,35.4914,35.2619,35.4835,246565.0
2016-08-02 09:40:00,44.85,45.04,44.79,44.82,251432.0,35.4835,35.6338,35.436,35.4597,251432.0
2016-08-02 09:45:00,44.84,44.95,44.6,44.65,173550.0,35.4756,35.5626,35.2857,35.3252,173550.0
2016-08-02 09:50:00,44.66,44.85,44.65,44.79,63288.0,35.3331,35.4835,35.3252,35.436,63288.0
2016-08-02 09:55:00,44.8,44.86,44.77,44.81,55000.0,35.4439,35.4914,35.4202,35.4518,55000.0
2016-08-02 10:00:00,44.81,44.84,44.7,44.84,104616.0,35.4518,35.4756,35.3648,35.4756,104616.0
2016-08-02 10:05:00,44.84,44.92,44.79,44.91,93200.0,35.4756,35.5388,35.436,35.5309,93200.0
2016-08-02 10:10:00,44.91,44.93,44.76,44.93,141586.0,35.5309,35.5468,35.4123,35.5468,141586.0
2016-08-02 10:15:00,44.93,45.17,44.92,45.02,246192.0,35.5468,35.7366,35.5388,35.618,246192.0
2016-08-02 10:20:00,45.01,45.2,45.0,45.19,148187.0,35.6101,35.7604,35.6021,35.7525,148187.0
2016-08-02 10:25:00,45.2,45.33,45.19,45.3,165882.0,35.7604,35.8632,35.7525,35.8395,165882.0
2016-08-02 10:30:00,45.3,45.48,45.29,45.47,143905.0,35.8395,35.9819,35.8316,35.974,143905.0
2016-08-02 10:35:00,45.47,45.63,45.45,45.62,155161.0,35.974,36.1006,35.9582,36.0927,155161.0
2016-08-02 10:40:00,45.63,45.67,45.35,45.4,203491.0,36.1006,36.1322,35.879,35.9186,203491.0
2016-08-02 10:45:00,45.4,45.59,45.4,45.59,102245.0,35.9186,36.0689,35.9186,36.0689,102245.0
2016-08-02 10:50:00,45.59,45.69,45.53,45.69,96463.0,36.0689,36.148,36.0215,36.148,96463.0
2016-08-02 10:55:00,45.68,45.71,45.55,45.57,110923.0,36.1401,36.1639,36.0373,36.0531,110923.0
2016-08-02 11:00:00,45.58,45.59,45.51,45.57,94983.0,36.061,36.0689,36.0056,36.0531,94983.0
2016-08-02 11:05:00,45.58,45.67,45.55,45.66,78760.0,36.061,36.1322,36.0373,36.1243,78760.0
2016-08-02 11:10:00,45.66,45.67,45.59,45.66,84710.0,36.1243,36.1322,36.0689,36.1243,84710.0
2016-08-02 11:15:00,45.66,45.7,45.61,45.63,111711.0,36.1243,36.156,36.0847,36.1006,111711.0
2016-08-02 11:20:00,45.63,45.65,45.48,45.52,112675.0,36.1006,36.1164,35.9819,36.0135,112675.0
2016-08-02 11:25:00,45.52,45.53,45.45,45.48,74285.0,36.0135,36.0215,35.9582,35.9819,74285.0
2016-08-02 11:30:00,45.48,45.52,45.41,45.45,75268.0,35.9819,36.0135,35.9265,35.9582,75268.0
2016-08-02 11:35:00,45.45,45.46,45.31,45.32,114131.0,35.9582,35.9661,35.8474,35.8553,114131.0
2016-08-02 11:40:00,45.32,45.44,45.32,45.4,71806.0,35.8553,35.9502,35.8553,35.9186,71806.0
2016-08-02 11:45:00,45.41,45.47,45.34,45.45,98235.0,35.9265,35.974,35.8711,35.9582,98235.0
2016-08-02 11:50:00,45.45,45.54,45.41,45.54,78982.0,35.9582,36.0294,35.9265,36.0294,78982.0
2016-08-02 11:55:00,45.54,45.54,45.39,45.41,85266.0,36.0294,36.0294,35.9107,35.9265,85266.0
2016-08-02 12:00:00,45.41,45.45,45.39,45.43,95568.0,35.9265,35.9582,35.9107,35.9423,95568.0
2016-08-02 12:05:00,45.43,45.44,45.31,45.39,96223.0,35.9423,35.9502,35.8474,35.9107,96223.0
2016-08-02 12:10:00,45.4,45.56,45.39,45.55,59110.0,35.9186,36.0452,35.9107,36.0373,59110.0
2016-08-02 12:15:00,45.55,45.59,45.49,45.52,86739.0,36.0373,36.0689,35.9898,36.0135,86739.0
2016-08-02 12:20:00,45.52,45.54,45.48,45.49,60122.0,36.0135,36.0294,35.9819,35.9898,60122.0
2016-08-02 12:25:00,45.49,45.53,45.46,45.5,48239.0,35.9898,36.0215,35.9661,35.9977,48239.0
2016-08-02 12:30:00,45.5,45.61,45.49,45.61,55321.0,35.9977,36.0847,35.9898,36.0847,55321.0
2016-08-02 12:35:00,45.61,45.67,45.59,45.66,39677.0,36.0847,36.1322,36.0689,36.1243,39677.0
2016-08-02 12:40:00,45.65,45.65,45.55,45.58,64550.0,36.1164,36.1164,36.0373,36.061,64550.0
2016-08-02 12:45:00,45.58,45.71,45.58,45.65,226270.0,36.061,36.1639,36.061,36.1164,226270.0
2016-08-02 12:50:00,45.66,45.66,45.55,45.57,142254.0,36.1243,36.1243,36.0373,36.0531,142254.0
2016-08-02 12:55:00,45.56,45.57,45.48,45.53,97906.0,36.0452,36.0531,35.9819,36.0215,97906.0
2016-08-02 13:00:00,45.53,45.62,45.47,45.49,125785.0,36.0215,36.0927,35.974,35.9898,125785.0
2016-08-02 13:05:00,45.48,45.5,45.41,45.49,79134.0,35.9819,35.9977,35.9265,35.9898,79134.0
2016-08-02 13:10:00,45.5,45.53,45.43,45.48,69968.0,35.9977,36.0215,35.9423,35.9819,69968.0
2016-08-02 13:15:00,45.49,45.53,45.43,45.52,55511.0,35.9898,36.0215,35.9423,36.0135,55511.0
2016-08-02 13:20:00,45.53,45.59,45.47,45.56,46336.0,36.0215,36.0689,35.974,36.0452,46336.0
2016-08-02 13:25:00,45.56,45.58,45.52,45.55,48234.0,36.0452,36.061,36.0135,36.0373,48234.0
2016-08-02 13:30:00,45.54,45.58,45.5,45.52,72382.0,36.0294,36.061,35.9977,36.0135,72382.0
2016-08-02 13:35:00,45.53,45.55,45.43,45.44,61414.0,36.0215,36.0373,35.9423,35.9502,61414.0
2016-08-02 13:40:00,45.45,45.45,45.33,45.39,75642.0,35.9582,35.9582,35.8632,35.9107,75642.0
2016-08-02 13:45:00,45.39,45.58,45.38,45.57,85772.0,35.9107,36.061,35.9028,36.0531,85772.0
2016-08-02 13:50:00,45.57,45.58,45.51,45.58,55147.0,36.0531,36.061,36.0056,36.061,55147.0
2016-08-02 13:55:00,45.57,45.67,45.55,45.66,111079.0,36.0531,36.1322,36.0373,36.1243,111079.0
2016-08-02 14:00:00,45.65,45.67,45.63,45.65,95898.0,36.1164,36.1322,36.1006,36.1164,95898.0
2016-08-02 14:05:00,45.65,45.71,45.64,45.68,177170.0,36.1164,36.1639,36.1085,36.1401,177170.0
2016-08-02 14:10:00,45.68,45.71,45.64,45.71,107104.0,36.1401,36.1639,36.1085,36.1639,107104.0
2016-08-02 14:15:00,45.71,45.75,45.7,45.73,120443.0,36.1639,36.1955,36.156,36.1797,120443.0
2016-08-02 14:20:00,45.73,45.75,45.66,45.73,122141.0,36.1797,36.1955,36.1243,36.1797,122141.0
2016-08-02 14:25:00,45.74,45.81,45.73,45.77,171197.0,36.1876,36.243,36.1797,36.2113,171197.0
2016-08-02 14:30:00,45.77,45.84,45.76,45.8,82599.0,36.2113,36.2667,36.2034,36.2351,82599.0
2016-08-02 14:35:00,45.79,45.8,45.72,45.74,79646.0,36.2272,36.2351,36.1718,36.1876,79646.0
2016-08-02 14:40:00,45.74,45.75,45.67,45.72,94703.0,36.1876,36.1955,36.1322,36.1718,94703.0
2016-08-02 14:45:00,45.72,45.76,45.68,45.71,75117.0,36.1718,36.2034,36.1401,36.1639,75117.0
2016-08-02 14:50:00,45.72,45.78,45.68,45.78,86013.0,36.1718,36.2192,36.1401,36.2192,86013.0
2016-08-02 14:55:00,45.78,45.84,45.76,45.81,84168.0,36.2192,36.2667,36.2034,36.243,84168.0
2016-08-02 15:00:00,45.81,45.86,45.75,45.78,125026.0,36.243,36.2825,36.1955,36.2192,125026.0
2016-08-02 15:05:00,45.78,45.84,45.77,45.82,95330.0,36.2192,36.2667,36.2113,36.2509,95330.0
2016-08-02 15:10:00,45.83,45.83,45.76,45.79,61209.0,36.2588,36.2588,36.2034,36.2272,61209.0
2016-08-02 15:15:00,45.79,45.82,45.77,45.81,91596.0,36.2272,36.2509,36.2113,36.243,91596.0
2016-08-02 15:20:00,45.82,45.84,45.78,45.8,78565.0,36.2509,36.2667,36.2192,36.2351,78565.0
2016-08-02 15:25:00,45.8,45.81,45.74,45.8,80609.0,36.2351,36.243,36.1876,36.2351,80609.0
2016-08-02 15:30:00,45.8,45.83,45.72,45.73,130196.0,36.2351,36.2588,36.1718,36.1797,130196.0
2016-08-02 15:35:00,45.73,45.73,45.69,45.73,164486.0,36.1797,36.1797,36.148,36.1797,164486.0
2016-08-02 15:40:00,45.73,45.84,45.71,45.84,150705.0,36.1797,36.2667,36.1639,36.2667,150705.0
2016-08-02 15:45:00,45.83,45.87,45.82,45.86,245021.0,36.2588,36.2904,36.2509,36.2825,245021.0
2016-08-02 15:50:00,45.86,45.87,45.81,45.84,254363.0,36.2825,36.2904,36.243,36.2667,254363.0
2016-08-02 15:55:00,45.84,45.91,45.81,45.85,541134.0,36.2667,36.3221,36.243,36.2746,541134.0
2016-08-03 09:30:00,45.68,45.68,45.38,45.41,214754.0,36.1401,36.1401,35.9028,35.9265,214754.0
2016-08-03 09:35:00,45.4,45.44,45.06,45.27,228455.0,35.9186,35.9502,35.6496,35.8158,228455.0
2016-08-03 09:40:00,45.27,45.37,45.14,45.25,140346.0,35.8158,35.8949,35.7129,35.7999,140346.0
2016-08-03 09:45:00,45.26,45.27,44.98,45.01,201379.0,35.8078,35.8158,35.5863,35.6101,201379.0
2016-08-03 09:50:00,45.0,45.09,44.97,45.05,213721.0,35.6021,35.6733,35.5784,35.6417,213721.0
2016-08-03 09:55:00,45.04,45.06,44.95,45.0,127889.0,35.6338,35.6496,35.5626,35.6021,127889.0
2016-08-03 10:00:00,45.01,45.05,44.89,45.0,125802.0,35.6101,35.6417,35.5151,35.6021,125802.0
2016-08-03 10:05:00,45.01,45.07,44.89,44.91,159372.0,35.6101,35.6575,35.5151,35.5309,159372.0
2016-08-03 10:10:00,44.9,44.94,44.8,44.82,99224.0,35.523,35.5547,35.4439,35.4597,99224.0
2016-08-03 10:15:00,44.82,44.87,44.75,44.8,87872.0,35.4597,35.4993,35.4043,35.4439,87872.0
2016-08-03 10:20:00,44.79,44.93,44.74,44.91,117855.0,35.436,35.5468,35.3964,35.5309,117855.0
2016-08-03 10:25:00,44.92,44.93,44.8,44.84,66676.0,35.5388,35.5468,35.4439,35.4756,66676.0
2016-08-03 10:30:00,44.84,44.89,44.74,44.83,83054.0,35.4756,35.5151,35.3964,35.4676,83054.0
2016-08-03 10:35:00,44.83,44.85,44.71,44.82,90127.0,35.4676,35.4835,35.3727,35.4597,90127.0
2016-08-03 10:40:00,44.82,44.9,44.79,44.83,53563.0,35.4597,35.523,35.436,35.4676,53563.0
2016-08-03 10:45:00,44.83,44.96,44.82,44.94,81780.0,35.4676,35.5705,35.4597,35.5547,81780.0
2016-08-03 10:50:00,44.94,45.11,44.93,45.07,73689.0,35.5547,35.6892,35.5468,35.6575,73689.0
2016-08-03 10:55:00,45.07,45.22,45.05,45.19,59408.0,35.6575,35.7762,35.6417,35.7525,59408.0
2016-08-03 11:00:00,45.19,45.19,45.02,45.03,54509.0,35.7525,35.7525,35.618,35.6259,54509.0
2016-08-03 11:05:00,45.04,45.04,44.96,45.01,53366.0,35.6338,35.6338,35.5705,35.6101,53366.0
2016-08-03 11:10:00,45.01,45.09,44.99,45.06,49457.0,35.6101,35.6733,35.5942,35.6496,49457.0
2016-08-03 11:15:00,45.05,45.06,45.0,45.04,29050.0,35.6417,35.6496,35.6021,35.6338,29050.0
2016-08-03 11:20:00,45.04,45.14,45.04,45.11,60447.0,35.6338,35.7129,35.6338,35.6892,60447.0
2016-08-03 11:25:00,45.11,45.2,45.11,45.15,41599.0,35.6892,35.7604,35.6892,35.7208,41599.0
2016-08-03 11:30:00,45.15,45.17,44.97,44.99,220471.0,35.7208,35.7366,35.5784,35.5942,220471.0
2016-08-03 11:35:00,45.0,45.16,44.99,45.15,58209.0,35.6021,35.7287,35.5942,35.7208,58209.0
2016-08-03 11:40:00,45.15,45.17,45.09,45.12,50415.0,35.7208,35.7366,35.6733,35.6971,50415.0
2016-08-03 11:45:00,45.12,45.15,45.08,45.11,47248.0,35.6971,35.7208,35.6654,35.6892,47248.0
2016-08-03 11:50:00,45.12,45.15,45.11,45.11,40356.0,35.6971,35.7208,35.6892,35.6892,40356.0
2016-08-03 11:55:00,45.11,45.11,45.04,45.05,33073.0,35.6892,35.6892,35.6338,35.6417,33073.0
2016-08-03 12:00:00,45.05,45.06,44.98,44.98,46734.0,35.6417,35.6496,35.5863,35.5863,46734.0
2016-08-03 12:05:00,44.97,44.99,44.9,44.97,55660.0,35.5784,35.5942,35.523,35.5784,55660.0
2016-08-03 12:10:00,44.97,45.02,44.95,44.96,58273.0,35.5784,35.618,35.5626,35.5705,58273.0
2016-08-03 12:15:00,44.97,45.01,44.96,45.01,22885.0,35.5784,35.6101,35.5705,35.6101,22885.0
2016-08-03 12:20:00,45.0,45.03,44.97,45.01,27652.0,35.6021,35.6259,35.5784,35.6101,27652.0
2016-08-03 12:25:00,45.01,45.01,44.95,44.97,29474.0,35.6101,35.6101,35.5626,35.5784,29474.0
2016-08-03 12:30:00,44.98,45.01,44.96,44.97,26995.0,35.5863,35.6101,35.5705,35.5784,26995.0
2016-08-03 12:35:00,44.96,44.99,44.95,44.98,48397.0,35.5705,35.5942,35.5626,35.5863,48397.0
2016-08-03 12:40:00,44.98,45.0,44.95,44.99,45764.0,35.5863,35.6021,35.5626,35.5942,45764.0
2016-08-03 12:45:00,44.99,45.01,44.95,45.0,46967.0,35.5942,35.6101,35.5626,35.6021,46967.0
2016-08-03 12:50:00,44.99,45.01,44.96,44.97,31809.0,35.5942,35.6101,35.5705,35.5784,31809.0
2016-08-03 12:55:00,44.96,45.0,44.95,44.99,38112.0,35.5705,35.6021,35.5626,35.5942,38112.0
2016-08-03 13:00:00,44.99,45.03,44.99,45.01,51229.0,35.5942,35.6259,35.5942,35.6101,51229.0
2016-08-03 13:05:00,45.02,45.09,45.02,45.07,35440.0,35.618,35.6733,35.618,35.6575,35440.0
2016-08-03 13:10:00,45.08,45.09,45.01,45.05,31413.0,35.6654,35.6733,35.6101,35.6417,31413.0
2016-08-03 13:15:00,45.05,45.13,45.04,45.09,37747.0,35.6417,35.705,35.6338,35.6733,37747.0
2016-08-03 13:20:00,45.1,45.13,45.08,45.09,28008.0,35.6813,35.705,35.6654,35.6733,28008.0
2016-08-03 13:25:00,45.09,45.11,45.04,45.07,36988.0,35.6733,35.6892,35.6338,35.6575,36988.0
2016-08-03 13:30:00,45.08,45.15,45.05,45.12,47861.0,35.6654,35.7208,35.6417,35.6971,47861.0
2016-08-03 13:35:00,45.12,45.13,45.08,45.1,28597.0,35.6971,35.705,35.6654,35.6813,28597.0
2016-08-03 13:40:00,45.11,45.15,45.1,45.11,44702.0,35.6892,35.7208,35.6813,35.6892,44702.0
2016-08-03 13:45:00,45.11,45.13,45.05,45.06,31490.0,35.6892,35.705,35.6417,35.6496,31490.0
2016-08-03 13:50:00,45.06,45.07,44.91,44.93,53047.0,35.6496,35.6575,35.5309,35.5468,53047.0
2016-08-03 13:55:00,44.92,44.93,44.89,44.9,35750.0,35.5388,35.5468,35.5151,35.523,35750.0
2016-08-03 14:00:00,44.9,44.95,44.89,44.92,36816.0,35.523,35.5626,35.5151,35.5388,36816.0
2016-08-03 14:05:00,44.93,44.95,44.9,44.9,34082.0,35.5468,35.5626,35.523,35.523,34082.0
2016-08-03 14:10:00,44.9,44.9,44.83,44.83,60230.0,35.523,35.523,35.4676,35.4676,60230.0
2016-08-03 14:15:00,44.83,44.85,44.8,44.8,38608.0,35.4676,35.4835,35.4439,35.4439,38608.0
2016-08-03 14:20:00,44.8,44.83,44.77,44.78,50733.0,35.4439,35.4676,35.4202,35.4281,50733.0
2016-08-03 14:25:00,44.78,44.81,44.74,44.75,66259.0,35.4281,35.4518,35.3964,35.4043,66259.0
2016-08-03 14:30:00,44.76,44.8,44.75,44.79,47234.0,35.4123,35.4439,35.4043,35.436,47234.0
2016-08-03 14:35:00,44.78,44.78,44.74,44.75,60184.0,35.4281,35.4281,35.3964,35.4043,60184.0
2016-08-03 14:40:00,44.75,44.83,44.74,44.82,53757.0,35.4043,35.4676,35.3964,35.4597,53757.0
2016-08-03 14:45:00,44.83,44.87,44.81,44.86,40930.0,35.4676,35.4993,35.4518,35.4914,40930.0
2016-08-03 14:50:00,44.87,44.92,44.87,44.89,46211.0,35.4993,35.5388,35.4993,35.5151,46211.0
2016-08-03 14:55:00,44.9,44.92,44.89,44.91,40685.0,35.523,35.5388,35.5151,35.5309,40685.0
2016-08-03 15:00:00,44.91,44.93,44.89,44.93,43308.0,35.5309,35.5468,35.5151,35.5468,43308.0
2016-08-03 15:05:00,44.93,44.94,44.86,44.9,65699.0,35.5468,35.5547,35.4914,35.523,65699.0
2016-08-03 15:10:00,44.9,44.91,44.85,44.86,40287.0,35.523,35.5309,35.4835,35.4914,40287.0
2016-08-03 15:15:00,44.85,44.92,44.84,44.89,55866.0,35.4835,35.5388,35.4756,35.5151,55866.0
2016-08-03 15:20:00,44.89,44.9,44.84,44.87,38721.0,35.5151,35.523,35.4756,35.4993,38721.0
2016-08-03 15:25:00,44.86,44.9,44.86,44.89,52286.0,35.4914,35.523,35.4914,35.5151,52286.0
2016-08-03 15:30:00,44.89,44.95,44.88,44.93,125195.0,35.5151,35.5626,35.5072,35.5468,125195.0
2016-08-03 15:35:00,44.92,44.98,44.91,44.97,136052.0,35.5388,35.5863,35.5309,35.5784,136052.0
2016-08-03 15:40:00,44.96,45.05,44.96,45.03,94815.0,35.5705,35.6417,35.5705,35.6259,94815.0
2016-08-03 15:45:00,45.04,45.05,45.01,45.03,88294.0,35.6338,35.6417,35.6101,35.6259,88294.0
2016-08-03 15:50:00,45.03,45.07,44.97,44.98,176008.0,35.6259,35.6575,35.5784,35.5863,176008.0
2016-08-03 15:55:00,44.98,45.0,44.95,44.99,282432.0,35.5863,35.6021,35.5626,35.5942,282432.0
2016-08-04 09:30:00,45.09,45.44,45.05,45.19,223377.0,35.6733,35.9502,35.6417,35.7525,223377.0
2016-08-04 09:35:00,45.18,45.19,45.06,45.15,77637.0,35.7445,35.7525,35.6496,35.7208,77637.0
2016-08-04 09:40:00,45.16,45.19,44.98,45.02,142468.0,35.7287,35.7525,35.5863,35.618,142468.0
2016-08-04 09:45:00,45.01,45.09,44.93,45.03,98122.0,35.6101,35.6733,35.5468,35.6259,98122.0
2016-08-04 09:50:00,45.04,45.18,45.03,45.07,109252.0,35.6338,35.7445,35.6259,35.6575,109252.0
2016-08-04 09:55:00,45.07,45.15,45.0,45.0,95796.0,35.6575,35.7208,35.6021,35.6021,95796.0
2016-08-04 10:00:00,44.99,45.1,44.97,45.07,58646.0,35.5942,35.6813,35.5784,35.6575,58646.0
2016-08-04 10:05:00,45.07,45.1,45.0,45.01,54053.0,35.6575,35.6813,35.6021,35.6101,54053.0
2016-08-04 10:10:00,45.0,45.01,44.91,45.0,49068.0,35.6021,35.6101,35.5309,35.6021,49068.0
2016-08-04 10:15:00,44.99,44.99,44.91,44.96,40920.0,35.5942,35.5942,35.5309,35.5705,40920.0
2016-08-04 10:20:00,44.97,45.12,44.97,45.02,104992.0,35.5784,35.6971,35.5784,35.618,104992.0
2016-08-04 10:25:00,45.01,45.07,45.0,45.03,44430.0,35.6101,35.6575,35.6021,35.6259,44430.0
2016-08-04 10:30:00,45.04,45.15,45.04,45.11,126142.0,35.6338,35.7208,35.6338,35.6892,126142.0
2016-08-04 10:35:00,45.11,45.28,45.1,45.23,79109.0,35.6892,35.8237,35.6813,35.7841,79109.0
2016-08-04 10:40:00,45.23,45.25,45.19,45.21,40300.0,35.7841,35.7999,35.7525,35.7683,40300.0
2016-08-04 10:45:00,45.2,45.23,45.16,45.16,63690.0,35.7604,35.7841,35.7287,35.7287,63690.0
2016-08-04 10:50:00,45.17,45.22,45.15,45.15,38248.0,35.7366,35.7762,35.7208,35.7208,38248.0
2016-08-04 10:55:00,45.15,45.2,45.13,45.17,46663.0,35.7208,35.7604,35.705,35.7366,46663.0
2016-08-04 11:00:00,45.16,45.21,45.15,45.18,89808.0,35.7287,35.7683,35.7208,35.7445,89808.0
2016-08-04 11:05:00,45.19,45.27,45.19,45.27,64669.0,35.7525,35.8158,35.7525,35.8158,64669.0
2016-08-04 11:10:00,45.28,45.3,45.24,45.25,39522.0,35.8237,35.8395,35.792,35.7999,39522.0
2016-08-04 11:15:00,45.26,45.35,45.2,45.23,30297.0,35.8078,35.879,35.7604,35.7841,30297.0
2016-08-04 11:20:00,45.22,45.24,45.08,45.12,54737.0,35.7762,35.792,35.6654,35.6971,54737.0
2016-08-04 11:25:00,45.11,45.19,45.1,45.16,35016.0,35.6892,35.7525,35.6813,35.7287,35016.0
2016-08-04 11:30:00,45.16,45.29,45.16,45.26,47909.0,35.7287,35.8316,35.7287,35.8078,47909.0
2016-08-04 11:35:00,45.26,45.31,45.24,45.29,43131.0,35.8078,35.8474,35.792,35.8316,43131.0
2016-08-04 11:40:00,45.3,45.31,45.27,45.3,24387.0,35.8395,35.8474,35.8158,35.8395,24387.0
2016-08-04 11:45:00,45.3,45.31,45.26,45.27,23530.0,35.8395,35.8474,35.8078,35.8158,23530.0
2016-08-04 11:50:00,45.28,45.33,45.25,45.27,42650.0,35.8237,35.8632,35.7999,35.8158,42650.0
2016-08-04 11:55:00,45.28,45.32,45.23,45.24,38800.0,35.8237,35.8553,35.7841,35.792,38800.0
2016-08-04 12:00:00,45.23,45.26,45.16,45.16,32698.0,35.7841,35.8078,35.7287,35.7287,32698.0
2016-08-04 12:05:00,45.16,45.18,45.04,45.05,103543.0,35.7287,35.7445,35.6338,35.6417,103543.0
2016-08-04 12:10:00,45.06,45.1,45.06,45.08,23783.0,35.6496,35.6813,35.6496,35.6654,23783.0
2016-08-04 12:15:00,45.08,45.11,45.01,45.02,66346.0,35.6654,35.6892,35.6101,35.618,66346.0
2016-08-04 12:20:00,45.03,45.11,45.02,45.05,64353.0,35.6259,35.6892,35.618,35.6417,64353.0
2016-08-04 12:25:00,45.06,45.12,45.05,45.12,28496.0,35.6496,35.6971,35.6417,35.6971,28496.0
2016-08-04 12:30:00,45.12,45.14,45.1,45.12,31238.0,35.6971,35.7129,35.6813,35.6971,31238.0
2016-08-04 12:35:00,45.12,45.14,45.08,45.08,36344.0,35.6971,35.7129,35.6654,35.6654,36344.0
2016-08-04 12:40:00,45.07,45.09,45.05,45.06,54839.0,35.6575,35.6733,35.6417,35.6496,54839.0
2016-08-04 12:45:00,45.06,45.08,45.0,45.01,48647.0,35.6496,35.6654,35.6021,35.6101,48647.0
2016-08-04 12:50:00,45.01,45.06,45.01,45.02,27599.0,35.6101,35.6496,35.6101,35.618,27599.0
2016-08-04 12:55:00,45.02,45.03,45.0,45.02,42254.0,35.618,35.6259,35.6021,35.618,42254.0
2016-08-04 13:00:00,45.01,45.02,44.98,45.0,84070.0,35.6101,35.618,35.5863,35.6021,84070.0
2016-08-04 13:05:00,44.99,45.01,44.94,44.95,37773.0,35.5942,35.6101,35.5547,35.5626,37773.0
2016-08-04 13:10:00,44.95,45.0,44.95,44.99,24040.0,35.5626,35.6021,35.5626,35.5942,24040.0
2016-08-04 13:15:00,45.0,45.0,44.94,44.94,21757.0,35.6021,35.6021,35.5547,35.5547,21757.0
2016-08-04 13:20:00,44.95,44.95,44.88,44.88,69490.0,35.5626,35.5626,35.5072,35.5072,69490.0
2016-08-04 13:25:00,44.89,44.93,44.88,44.9,46934.0,35.5151,35.5468,35.5072,35.523,46934.0
2016-08-04 13:30:00,44.9,44.9,44.83,44.88,40644.0,35.523,35.523,35.4676,35.5072,40644.0
2016-08-04 13:35:00,44.87,44.9,44.85,44.86,24108.0,35.4993,35.523,35.4835,35.4914,24108.0
2016-08-04 13:40:00,44.86,45.01,44.86,44.99,33110.0,35.4914,35.6101,35.4914,35.5942,33110.0
2016-08-04 13:45:00,44.99,45.02,44.95,45.01,23397.0,35.5942,35.618,35.5626,35.6101,23397.0
2016-08-04 13:50:00,45.01,45.03,44.95,44.98,75527.0,35.6101,35.6259,35.5626,35.5863,75527.0
2016-08-04 13:55:00,44.97,45.0,44.94,44.98,71088.0,35.5784,35.6021,35.5547,35.5863,71088.0
2016-08-04 14:00:00,44.98,44.99,44.92,44.97,71922.0,35.5863,35.5942,35.5388,35.5784,71922.0
2016-08-04 14:05:00,44.97,45.0,44.96,44.98,27841.0,35.5784,35.6021,35.5705,35.5863,27841.0
2016-08-04 14:10:00,44.99,45.0,44.96,44.97,63204.0,35.5942,35.6021,35.5705,35.5784,63204.0
2016-08-04 14:15:00,44.97,45.0,44.96,44.96,50406.0,35.5784,35.6021,35.5705,35.5705,50406.0
2016-08-04 14:20:00,44.96,44.96,44.87,44.93,41870.0,35.5705,35.5705,35.4993,35.5468,41870.0
2016-08-04 14:25:00,44.92,44.95,44.88,44.91,45993.0,35.5388,35.5626,35.5072,35.5309,45993.0
2016-08-04 14:30:00,44.91,44.97,44.91,44.95,28189.0,35.5309,35.5784,35.5309,35.5626,28189.0
2016-08-04 14:35:00,44.95,45.0,44.95,44.97,40734.0,35.5626,35.6021,35.5626,35.5784,40734.0
2016-08-04 14:40:00,44.98,44.98,44.93,44.95,52961.0,35.5863,35.5863,35.5468,35.5626,52961.0
2016-08-04 14:45:00,44.96,44.97,44.91,44.92,39415.0,35.5705,35.5784,35.5309,35.5388,39415.0
2016-08-04 14:50:00,44.91,44.96,44.91,44.93,22778.0,35.5309,35.5705,35.5309,35.5468,22778.0
2016-08-04 14:55:00,44.93,44.99,44.93,44.98,43860.0,35.5468,35.5942,35.5468,35.5863,43860.0
2016-08-04 15:00:00,44.97,45.0,44.96,44.98,47695.0,35.5784,35.6021,35.5705,35.5863,47695.0
2016-08-04 15:05:00,44.98,45.0,44.97,44.99,77437.0,35.5863,35.6021,35.5784,35.5942,77437.0
2016-08-04 15:10:00,44.98,45.0,44.92,44.94,59323.0,35.5863,35.6021,35.5388,35.5547,59323.0
2016-08-04 15:15:00,44.93,44.97,44.92,44.95,48244.0,35.5468,35.5784,35.5388,35.5626,48244.0
2016-08-04 15:20:00,44.96,44.98,44.94,44.97,30903.0,35.5705,35.5863,35.5547,35.5784,30903.0
2016-08-04 15:25:00,44.98,44.99,44.95,44.97,74863.0,35.5863,35.5942,35.5626,35.5784,74863.0
2016-08-04 15:30:00,44.97,45.0,44.96,44.98,64926.0,35.5784,35.6021,35.5705,35.5863,64926.0
2016-08-04 15:35:00,44.98,45.01,44.95,44.99,122577.0,35.5863,35.6101,35.5626,35.5942,122577.0
2016-08-04 15:40:00,45.0,45.0,44.94,44.96,70810.0,35.6021,35.6021,35.5547,35.5705,70810.0
2016-08-04 15:45:00,44.95,44.96,44.93,44.94,80609.0,35.5626,35.5705,35.5468,35.5547,80609.0
2016-08-04 15:50:00,44.95,44.96,44.94,44.95,77851.0,35.5626,35.5705,35.5547,35.5626,77851.0
2016-08-04 15:55:00,44.95,44.95,44.91,44.92,179392.0,35.5626,35.5626,35.5309,35.5388,179392.0
2016-08-05 09:30:00,43.79,44.25,43.79,44.06,284138.0,34.6448,35.0088,34.6448,34.8585,284138.0
2016-08-05 09:35:00,44.06,44.07,43.84,43.88,146512.0,34.8585,34.8664,34.6844,34.716,146512.0
2016-08-05 09:40:00,43.89,43.9,43.67,43.73,210570.0,34.724,34.7319,34.5499,34.5974,210570.0
2016-08-05 09:45:00,43.73,43.86,43.59,43.86,145044.0,34.5974,34.7002,34.4866,34.7002,145044.0
2016-08-05 09:50:00,43.85,43.96,43.74,43.95,148707.0,34.6923,34.7793,34.6053,34.7714,148707.0
2016-08-05 09:55:00,43.95,44.18,43.92,44.14,192340.0,34.7714,34.9534,34.7477,34.9217,192340.0
2016-08-05 10:00:00,44.13,44.21,44.08,44.08,87393.0,34.9138,34.9771,34.8743,34.8743,87393.0
2016-08-05 10:05:00,44.08,44.21,44.05,44.21,106937.0,34.8743,34.9771,34.8505,34.9771,106937.0
2016-08-05 10:10:00,44.2,44.25,44.15,44.25,73496.0,34.9692,35.0088,34.9297,35.0088,73496.0
2016-08-05 10:15:00,44.24,44.27,44.09,44.09,99446.0,35.0009,35.0246,34.8822,34.8822,99446.0
2016-08-05 10:20:00,44.1,44.1,43.92,43.96,109930.0,34.8901,34.8901,34.7477,34.7793,109930.0
2016-08-05 10:25:00,43.96,43.96,43.87,43.9,115069.0,34.7793,34.7793,34.7081,34.7319,115069.0
2016-08-05 10:30:00,43.89,43.93,43.82,43.9,112980.0,34.724,34.7556,34.6686,34.7319,112980.0
2016-08-05 10:35:00,43.9,43.93,43.84,43.89,100405.0,34.7319,34.7556,34.6844,34.724,100405.0
2016-08-05 10:40:00,43.89,43.91,43.86,43.91,59288.0,34.724,34.7398,34.7002,34.7398,59288.0
2016-08-05 10:45:00,43.92,43.97,43.86,43.9,88014.0,34.7477,34.7872,34.7002,34.7319,88014.0
2016-08-05 10:50:00,43.9,43.96,43.88,43.93,71067.0,34.7319,34.7793,34.716,34.7556,71067.0
2016-08-05 10:55:00,43.93,43.99,43.91,43.96,88476.0,34.7556,34.8031,34.7398,34.7793,88476.0
2016-08-05 11:00:00,43.97,44.12,43.95,44.1,100270.0,34.7872,34.9059,34.7714,34.8901,100270.0
2016-08-05 11:05:00,44.11,44.25,44.07,44.24,73619.0,34.898,35.0088,34.8664,35.0009,73619.0
2016-08-05 11:10:00,44.23,44.34,44.2,44.31,88650.0,34.9929,35.08,34.9692,35.0562,88650.0
2016-08-05 11:15:00,44.32,44.44,44.3,44.42,64766.0,35.0642,35.1591,35.0483,35.1433,64766.0
2016-08-05 11:20:00,44.43,44.45,44.35,44.39,91038.0,35.1512,35.167,35.0879,35.1195,91038.0
2016-08-05 11:25:00,44.39,44.39,44.3,44.31,68835.0,35.1195,35.1195,35.0483,35.0562,68835.0
2016-08-05 11:30:00,44.31,44.33,44.23,44.3,74883.0,35.0562,35.0721,34.9929,35.0483,74883.0
2016-08-05 11:35:00,44.3,44.42,44.26,44.41,107959.0,35.0483,35.1433,35.0167,35.1354,107959.0
2016-08-05 11:40:00,44.41,44.42,44.39,44.4,73717.0,35.1354,35.1433,35.1195,35.1274,73717.0
2016-08-05 11:45:00,44.4,44.43,44.36,44.38,46486.0,35.1274,35.1512,35.0958,35.1116,46486.0
2016-08-05 11:50:00,44.38,44.38,44.29,44.36,36873.0,35.1116,35.1116,35.0404,35.0958,36873.0
2016-08-05 11:55:00,44.35,44.36,44.29,44.32,42404.0,35.0879,35.0958,35.0404,35.0642,42404.0
2016-08-05 12:00:00,44.32,44.39,44.31,44.33,34588.0,35.0642,35.1195,35.0562,35.0721,34588.0
2016-08-05 12:05:00,44.32,44.32,44.26,44.3,31750.0,35.0642,35.0642,35.0167,35.0483,31750.0
2016-08-05 12:10:00,44.3,44.3,44.27,44.29,18395.0,35.0483,35.0483,35.0246,35.0404,18395.0
2016-08-05 12:15:00,44.28,44.36,44.27,44.36,44042.0,35.0325,35.0958,35.0246,35.0958,44042.0
2016-08-05 12:20:00,44.36,44.42,44.35,44.36,32634.0,35.0958,35.1433,35.0879,35.0958,32634.0
2016-08-05 12:25:00,44.35,44.38,44.33,44.36,17216.0,35.0879,35.1116,35.0721,35.0958,17216.0
2016-08-05 12:30:00,44.36,44.4,44.33,44.33,28876.0,35.0958,35.1274,35.0721,35.0721,28876.0
2016-08-05 12:35:00,44.33,44.35,44.27,44.32,51809.0,35.0721,35.0879,35.0246,35.0642,51809.0
2016-08-05 12:40:00,44.32,44.38,44.29,44.29,41991.0,35.0642,35.1116,35.0404,35.0404,41991.0
2016-08-05 12:45:00,44.29,44.3,44.24,44.3,29566.0,35.0404,35.0483,35.0009,35.0483,29566.0
2016-08-05 12:50:00,44.3,44.33,44.28,44.33,21123.0,35.0483,35.0721,35.0325,35.0721,21123.0
2016-08-05 12:55:00,44.33,44.42,44.32,44.41,50750.0,35.0721,35.1433,35.0642,35.1354,50750.0
2016-08-05 13:00:00,44.41,44.42,44.36,44.41,35075.0,35.1354,35.1433,35.0958,35.1354,35075.0
2016-08-05 13:05:00,44.4,44.42,44.36,44.4,22440.0,35.1274,35.1433,35.0958,35.1274,22440.0
2016-08-05 13:10:00,44.4,44.43,44.37,44.42,41287.0,35.1274,35.1512,35.1037,35.1433,41287.0
2016-08-05 13:15:00,44.41,44.44,44.39,44.44,27592.0,35.1354,35.1591,35.1195,35.1591,27592.0
2016-08-05 13:20:00,44.45,44.49,44.44,44.46,39777.0,35.167,35.1986,35.1591,35.1749,39777.0
2016-08-05 13:25:00,44.45,44.49,44.43,44.45,38376.0,35.167,35.1986,35.1512,35.167,38376.0
2016-08-05 13:30:00,44.44,44.47,44.43,44.43,23029.0,35.1591,35.1828,35.1512,35.1512,23029.0
2016-08-05 13:35:00,44.42,44.48,44.42,44.44,43328.0,35.1433,35.1907,35.1433,35.1591,43328.0
2016-08-05 13:40:00,44.43,44.44,44.4,44.4,25111.0,35.1512,35.1591,35.1274,35.1274,25111.0
2016-08-05 13:45:00,44.4,44.44,44.38,44.42,35342.0,35.1274,35.1591,35.1116,35.1433,35342.0
2016-08-05 13:50:00,44.42,44.42,44.38,44.41,23644.0,35.1433,35.1433,35.1116,35.1354,23644.0
2016-08-05 13:55:00,44.41,44.41,44.34,44.36,43928.0,35.1354,35.1354,35.08,35.0958,43928.0
2016-08-05 14:00:00,44.37,44.42,44.34,44.39,43723.0,35.1037,35.1433,35.08,35.1195,43723.0
2016-08-05 14:05:00,44.39,44.4,44.34,44.35,36120.0,35.1195,35.1274,35.08,35.0879,36120.0
2016-08-05 14:10:00,44.34,44.37,44.34,44.36,23932.0,35.08,35.1037,35.08,35.0958,23932.0
2016-08-05 14:15:00,44.36,44.37,44.33,44.34,38749.0,35.0958,35.1037,35.0721,35.08,38749.0
2016-08-05 14:20:00,44.35,44.38,44.31,44.38,71942.0,35.0879,35.1116,35.0562,35.1116,71942.0
2016-08-05 14:25:00,44.37,44.39,44.34,44.39,41528.0,35.1037,35.1195,35.08,35.1195,41528.0
2016-08-05 14:30:00,44.38,44.39,44.3,44.33,59106.0,35.1116,35.1195,35.0483,35.0721,59106.0
2016-08-05 14:35:00,44.32,44.36,44.31,44.33,40428.0,35.0642,35.0958,35.0562,35.0721,40428.0
2016-08-05 14:40:00,44.33,44.35,44.32,44.34,29493.0,35.0721,35.0879,35.0642,35.08,29493.0
2016-08-05 14:45:00,44.34,44.35,44.3,44.32,42638.0,35.08,35.0879,35.0483,35.0642,42638.0
2016-08-05 14:50:00,44.32,44.38,44.3,44.34,63266.0,35.0642,35.1116,35.0483,35.08,63266.0
2016-08-05 14:55:00,44.34,44.39,44.34,44.38,23359.0,35.08,35.1195,35.08,35.1116,23359.0
2016-08-05 15:00:00,44.37,44.38,44.3,44.35,41036.0,35.1037,35.1116,35.0483,35.0879,41036.0
2016-08-05 15:05:00,44.35,44.36,44.3,44.35,58002.0,35.0879,35.0958,35.0483,35.0879,58002.0
2016-08-05 15:10:00,44.36,44.37,44.33,44.35,35856.0,35.0958,35.1037,35.0721,35.0879,35856.0
2016-08-05 15:15:00,44.34,44.37,44.31,44.32,88717.0,35.08,35.1037,35.0562,35.0642,88717.0
2016-08-05 15:20:00,44.31,44.34,44.27,44.34,117846.0,35.0562,35.08,35.0246,35.08,117846.0
2016-08-05 15:25:00,44.34,44.37,44.3,44.36,71979.0,35.08,35.1037,35.0483,35.0958,71979.0
2016-08-05 15:30:00,44.36,44.36,44.28,44.31,76582.0,35.0958,35.0958,35.0325,35.0562,76582.0
2016-08-05 15:35:00,44.32,44.33,44.28,44.32,69034.0,35.0642,35.0721,35.0325,35.0642,69034.0
2016-08-05 15:40:00,44.32,44.43,44.32,44.38,102451.0,35.0642,35.1512,35.0642,35.1116,102451.0
2016-08-05 15:45:00,44.38,44.39,44.3,44.3,142045.0,35.1116,35.1195,35.0483,35.0483,142045.0
2016-08-05 15:50:00,44.3,44.36,44.3,44.35,290116.0,35.0483,35.0958,35.0483,35.0879,290116.0
2016-08-05 15:55:00,44.35,44.43,44.34,44.42,499786.0,35.0879,35.1512,35.08,35.1433,499786.0
2016-08-08 09:30:00,44.13,44.39,44.13,44.23,227025.0,34.9138,35.1195,34.9138,34.9929,227025.0
2016-08-08 09:35:00,44.24,44.43,44.23,44.41,94019.0,35.0009,35.1512,34.9929,35.1354,94019.0
2016-08-08 09:40:00,44.42,44.54,44.34,44.52,117224.0,35.1433,35.2382,35.08,35.2224,117224.0
2016-08-08 09:45:00,44.5,44.53,44.24,44.3,95595.0,35.2066,35.2303,35.0009,35.0483,95595.0
2016-08-08 09:50:00,44.31,44.48,44.31,44.47,60442.0,35.0562,35.1907,35.0562,35.1828,60442.0
2016-08-08 09:55:00,44.47,44.6,44.43,44.48,70393.0,35.1828,35.2857,35.1512,35.1907,70393.0
2016-08-08 10:00:00,44.48,44.57,44.47,44.52,153202.0,35.1907,35.2619,35.1828,35.2224,153202.0
2016-08-08 10:05:00,44.52,44.55,44.46,44.49,102397.0,35.2224,35.2461,35.1749,35.1986,102397.0
2016-08-08 10:10:00,44.5,44.57,44.47,44.57,59022.0,35.2066,35.2619,35.1828,35.2619,59022.0
2016-08-08 10:15:00,44.57,44.85,44.54,44.84,180637.0,35.2619,35.4835,35.2382,35.4756,180637.0
2016-08-08 10:20:00,44.85,45.05,44.82,44.96,99817.0,35.4835,35.6417,35.4597,35.5705,99817.0
2016-08-08 10:25:00,44.96,45.05,44.86,44.92,108977.0,35.5705,35.6417,35.4914,35.5388,108977.0
2016-08-08 10:30:00,44.92,44.98,44.87,44.97,78251.0,35.5388,35.5863,35.4993,35.5784,78251.0
2016-08-08 10:35:00,44.97,45.07,44.97,45.07,66955.0,35.5784,35.6575,35.5784,35.6575,66955.0
2016-08-08 10:40:00,45.07,45.08,44.97,45.01,42659.0,35.6575,35.6654,35.5784,35.6101,42659.0
2016-08-08 10:45:00,45.0,45.07,44.98,45.03,48791.0,35.6021,35.6575,35.5863,35.6259,48791.0
2016-08-08 10:50:00,45.03,45.09,44.97,44.97,75386.0,35.6259,35.6733,35.5784,35.5784,75386.0
2016-08-08 10:55:00,44.98,45.04,44.96,44.98,69874.0,35.5863,35.6338,35.5705,35.5863,69874.0
2016-08-08 11:00:00,44.97,44.98,44.88,44.94,84165.0,35.5784,35.5863,35.5072,35.5547,84165.0
2016-08-08 11:05:00,44.95,45.02,44.93,45.02,47872.0,35.5626,35.618,35.5468,35.618,47872.0
2016-08-08 11:10:00,45.01,45.03,44.92,44.96,79042.0,35.6101,35.6259,35.5388,35.5705,79042.0
2016-08-08 11:15:00,44.96,45.0,44.87,44.88,35043.0,35.5705,35.6021,35.4993,35.5072,35043.0
2016-08-08 11:20:00,44.88,44.9,44.81,44.84,34307.0,35.5072,35.523,35.4518,35.4756,34307.0
2016-08-08 11:25:00,44.84,44.88,44.82,44.87,40940.0,35.4756,35.5072,35.4597,35.4993,40940.0
2016-08-08 11:30:00,44.86,44.9,44.85,44.9,89045.0,35.4914,35.523,35.4835,35.523,89045.0
2016-08-08 11:35:00,44.9,44.99,44.88,44.96,48689.0,35.523,35.5942,35.5072,35.5705,48689.0
2016-08-08 11:40:00,44.95,44.97,44.9,44.91,32389.0,35.5626,35.5784,35.523,35.5309,32389.0
2016-08-08 11:45:00,44.9,44.93,44.87,44.93,27450.0,35.523,35.5468,35.4993,35.5468,27450.0
2016-08-08 11:50:00,44.94,45.01,44.91,45.0,26464.0,35.5547,35.6101,35.5309,35.6021,26464.0
2016-08-08 11:55:00,44.99,45.02,44.98,45.02,18652.0,35.5942,35.618,35.5863,35.618,18652.0
2016-08-08 12:00:00,45.02,45.03,44.95,44.96,35013.0,35.618,35.6259,35.5626,35.5705,35013.0
2016-08-08 12:05:00,44.97,44.99,44.92,44.94,28715.0,35.5784,35.5942,35.5388,35.5547,28715.0
2016-08-08 12:10:00,44.94,44.94,44.86,44.88,29054.0,35.5547,35.5547,35.4914,35.5072,29054.0
2016-08-08 12:15:00,44.88,44.9,44.81,44.84,49695.0,35.5072,35.523,35.4518,35.4756,49695.0
2016-08-08 12:20:00,44.85,44.85,44.76,44.78,102088.0,35.4835,35.4835,35.4123,35.4281,102088.0
2016-08-08 12:25:00,44.78,44.89,44.77,44.89,32290.0,35.4281,35.5151,35.4202,35.5151,32290.0
2016-08-08 12:30:00,44.89,44.94,44.88,44.91,48046.0,35.5151,35.5547,35.5072,35.5309,48046.0
2016-08-08 12:35:00,44.9,44.94,44.86,44.91,23821.0,35.523,35.5547,35.4914,35.5309,23821.0
2016-08-08 12:40:00,44.9,44.9,44.84,44.89,26138.0,35.523,35.523,35.4756,35.5151,26138.0
2016-08-08 12:45:00,44.89,44.91,44.86,44.87,20564.0,35.5151,35.5309,35.4914,35.4993,20564.0
2016-08-08 12:50:00,44.86,44.87,44.82,44.85,13388.0,35.4914,35.4993,35.4597,35.4835,13388.0
2016-08-08 12:55:00,44.85,44.86,44.79,44.83,18454.0,35.4835,35.4914,35.436,35.4676,18454.0
2016-08-08 13:00:00,44.83,44.84,44.79,44.8,52754.0,35.4676,35.4756,35.436,35.4439,52754.0
2016-08-08 13:05:00,44.8,44.8,44.75,44.76,15063.0,35.4439,35.4439,35.4043,35.4123,15063.0
2016-08-08 13:10:00,44.76,44.79,44.75,44.78,17086.0,35.4123,35.436,35.4043,35.4281,17086.0
2016-08-08 13:15:00,44.78,44.83,44.76,44.81,37329.0,35.4281,35.4676,35.4123,35.4518,37329.0
2016-08-08 13:20:00,44.8,44.82,44.78,44.81,26004.0,35.4439,35.4597,35.4281,35.4518,26004.0
2016-08-08 13:25:00,44.8,44.81,44.73,44.77,60004.0,35.4439,35.4518,35.3885,35.4202,60004.0
2016-08-08 13:30:00,44.77,44.8,44.75,44.78,22388.0,35.4202,35.4439,35.4043,35.4281,22388.0
2016-08-08 13:35:00,44.78,44.81,44.75,44.77,19382.0,35.4281,35.4518,35.4043,35.4202,19382.0
2016-08-08 13:40:00,44.77,44.79,44.76,44.77,27859.0,35.4202,35.436,35.4123,35.4202,27859.0
2016-08-08 13:45:00,44.78,44.78,44.74,44.77,21046.0,35.4281,35.4281,35.3964,35.4202,21046.0
2016-08-08 13:50:00,44.77,44.83,44.77,44.82,52493.0,35.4202,35.4676,35.4202,35.4597,52493.0
2016-08-08 13:55:00,44.81,44.82,44.79,44.81,48889.0,35.4518,35.4597,35.436,35.4518,48889.0
2016-08-08 14:00:00,44.81,44.81,44.75,44.79,36779.0,35.4518,35.4518,35.4043,35.436,36779.0
2016-08-08 14:05:00,44.78,44.83,44.78,44.83,22071.0,35.4281,35.4676,35.4281,35.4676,22071.0
2016-08-08 14:10:00,44.83,44.86,44.82,44.84,27192.0,35.4676,35.4914,35.4597,35.4756,27192.0
2016-08-08 14:15:00,44.86,44.88,44.8,44.82,35250.0,35.4914,35.5072,35.4439,35.4597,35250.0
2016-08-08 14:20:00,44.82,44.85,44.8,44.8,38857.0,35.4597,35.4835,35.4439,35.4439,38857.0
2016-08-08 14:25:00,44.8,44.8,44.74,44.77,43924.0,35.4439,35.4439,35.3964,35.4202,43924.0
2016-08-08 14:30:00,44.76,44.83,44.75,44.79,33002.0,35.4123,35.4676,35.4043,35.436,33002.0
2016-08-08 14:35:00,44.8,44.83,44.75,44.79,31655.0,35.4439,35.4676,35.4043,35.436,31655.0
2016-08-08 14:40:00,44.78,44.78,44.71,44.71,24233.0,35.4281,35.4281,35.3727,35.3727,24233.0
2016-08-08 14:45:00,44.72,44.72,44.63,44.63,47981.0,35.3806,35.3806,35.3094,35.3094,47981.0
2016-08-08 14:50:00,44.63,44.64,44.57,44.57,64299.0,35.3094,35.3173,35.2619,35.2619,64299.0
2016-08-08 14:55:00,44.58,44.63,44.57,44.57,63005.0,35.2699,35.3094,35.2619,35.2619,63005.0
2016-08-08 15:00:00,44.57,44.62,44.57,44.6,24873.0,35.2619,35.3015,35.2619,35.2857,24873.0
2016-08-08 15:05:00,44.61,44.65,44.6,44.65,17211.0,35.2936,35.3252,35.2857,35.3252,17211.0
2016-08-08 15:10:00,44.64,44.66,44.59,44.64,38441.0,35.3173,35.3331,35.2778,35.3173,38441.0
2016-08-08 15:15:00,44.65,44.7,44.64,44.68,31774.0,35.3252,35.3648,35.3173,35.349,31774.0
2016-08-08 15:20:00,44.68,44.69,44.66,44.68,26072.0,35.349,35.3569,35.3331,35.349,26072.0
2016-08-08 15:25:00,44.68,44.69,44.66,44.66,34214.0,35.349,35.3569,35.3331,35.3331,34214.0
2016-08-08 15:30:00,44.66,44.67,44.63,44.64,56725.0,35.3331,35.3411,35.3094,35.3173,56725.0
2016-08-08 15:35:00,44.64,44.65,44.61,44.63,37945.0,35.3173,35.3252,35.2936,35.3094,37945.0
2016-08-08 15:40:00,44.63,44.66,44.62,44.65,56163.0,35.3094,35.3331,35.3015,35.3252,56163.0
2016-08-08 15:45:00,44.65,44.66,44.63,44.65,81857.0,35.3252,35.3331,35.3094,35.3252,81857.0
2016-08-08 15:50:00,44.65,44.67,44.63,44.65,78623.0,35.3252,35.3411,35.3094,35.3252,78623.0
2016-08-08 15:55:00,44.65,44.67,44.63,44.63,245340.0,35.3252,35.3411,35.3094,35.3094,245340.0
2016-08-09 09:30:00,44.77,44.98,44.48,44.89,192284.0,35.4202,35.5863,35.1907,35.5151,192284.0
2016-08-09 09:35:00,44.9,45.05,44.82,44.87,80369.0,35.523,35.6417,35.4597,35.4993,80369.0
2016-08-09 09:40:00,44.88,45.02,44.86,44.98,88682.0,35.5072,35.618,35.4914,35.5863,88682.0
2016-08-09 09:45:00,44.99,45.07,44.87,45.02,129327.0,35.5942,35.6575,35.4993,35.618,129327.0
2016-08-09 09:50:00,45.03,45.03,44.87,44.96,65765.0,35.6259,35.6259,35.4993,35.5705,65765.0
2016-08-09 09:55:00,44.97,45.04,44.94,44.99,98087.0,35.5784,35.6338,35.5547,35.5942,98087.0
2016-08-09 10:00:00,44.99,45.21,44.99,45.2,143927.0,35.5942,35.7683,35.5942,35.7604,143927.0
2016-08-09 10:05:00,45.2,45.38,45.2,45.32,155219.0,35.7604,35.9028,35.7604,35.8553,155219.0
2016-08-09 10:10:00,45.31,45.47,45.27,45.46,116401.0,35.8474,35.974,35.8158,35.9661,116401.0
2016-08-09 10:15:00,45.46,45.46,45.2,45.34,91725.0,35.9661,35.9661,35.7604,35.8711,91725.0
2016-08-09 10:20:00,45.33,45.39,45.32,45.39,50909.0,35.8632,35.9107,35.8553,35.9107,50909.0
2016-08-09 10:25:00,45.39,45.39,45.29,45.37,55271.0,35.9107,35.9107,35.8316,35.8949,55271.0
2016-08-09 10:30:00,45.36,45.38,45.25,45.25,84390.0,35.887,35.9028,35.7999,35.7999,84390.0
2016-08-09 10:35:00,45.26,45.34,45.25,45.28,80024.0,35.8078,35.8711,35.7999,35.8237,80024.0
2016-08-09 10:40:00,45.28,45.3,45.25,45.26,68976.0,35.8237,35.8395,35.7999,35.8078,68976.0
2016-08-09 10:45:00,45.25,45.26,45.16,45.16,110144.0,35.7999,35.8078,35.7287,35.7287,110144.0
2016-08-09 10:50:00,45.16,45.16,45.02,45.13,68265.0,35.7287,35.7287,35.618,35.705,68265.0
2016-08-09 10:55:00,45.13,45.18,45.1,45.12,48141.0,35.705,35.7445,35.6813,35.6971,48141.0
2016-08-09 11:00:00,45.12,45.16,45.1,45.1,64508.0,35.6971,35.7287,35.6813,35.6813,64508.0
2016-08-09 11:05:00,45.11,45.15,45.08,45.09,58210.0,35.6892,35.7208,35.6654,35.6733,58210.0
2016-08-09 11:10:00,45.09,45.11,44.95,44.95,90992.0,35.6733,35.6892,35.5626,35.5626,90992.0
2016-08-09 11:15:00,44.95,44.99,44.92,44.92,50639.0,35.5626,35.5942,35.5388,35.5388,50639.0
2016-08-09 11:20:00,44.92,44.95,44.88,44.95,49126.0,35.5388,35.5626,35.5072,35.5626,49126.0
2016-08-09 11:25:00,44.94,44.96,44.9,44.93,61646.0,35.5547,35.5705,35.523,35.5468,61646.0
2016-08-09 11:30:00,44.93,44.98,44.93,44.93,58621.0,35.5468,35.5863,35.5468,35.5468,58621.0
2016-08-09 11:35:00,44.93,44.99,44.93,44.97,36915.0,35.5468,35.5942,35.5468,35.5784,36915.0
2016-08-09 11:40:00,44.97,45.02,44.95,45.02,135008.0,35.5784,35.618,35.5626,35.618,135008.0
2016-08-09 11:45:00,45.01,45.03,44.96,44.98,110156.0,35.6101,35.6259,35.5705,35.5863,110156.0
2016-08-09 11:50:00,44.98,44.98,44.89,44.93,50924.0,35.5863,35.5863,35.5151,35.5468,50924.0
2016-08-09 11:55:00,44.93,44.94,44.89,44.94,54145.0,35.5468,35.5547,35.5151,35.5547,54145.0
2016-08-09 12:00:00,44.94,44.96,44.87,44.9,31084.0,35.5547,35.5705,35.4993,35.523,31084.0
2016-08-09 12:05:00,44.89,44.95,44.88,44.94,48443.0,35.5151,35.5626,35.5072,35.5547,48443.0
2016-08-09 12:10:00,44.94,45.01,44.94,44.98,75026.0,35.5547,35.6101,35.5547,35.5863,75026.0
2016-08-09 12:15:00,44.97,45.04,44.96,45.02,42141.0,35.5784,35.6338,35.5705,35.618,42141.0
2016-08-09 12:20:00,45.02,45.04,45.0,45.03,41917.0,35.618,35.6338,35.6021,35.6259,41917.0
2016-08-09 12:25:00,45.04,45.04,45.0,45.02,23299.0,35.6338,35.6338,35.6021,35.618,23299.0
2016-08-09 12:30:00,45.02,45.04,44.99,45.02,45943.0,35.618,35.6338,35.5942,35.618,45943.0
2016-08-09 12:35:00,45.02,45.07,44.99,45.05,113214.0,35.618,35.6575,35.5942,35.6417,113214.0
2016-08-09 12:40:00,45.05,45.1,45.04,45.09,25996.0,35.6417,35.6813,35.6338,35.6733,25996.0
2016-08-09 12:45:00,45.09,45.13,45.05,45.12,67097.0,35.6733,35.705,35.6417,35.6971,67097.0
2016-08-09 12:50:00,45.12,45.12,45.05,45.09,34401.0,35.6971,35.6971,35.6417,35.6733,34401.0
2016-08-09 12:55:00,45.1,45.14,45.08,45.11,44361.0,35.6813,35.7129,35.6654,35.6892,44361.0
2016-08-09 13:00:00,45.12,45.12,45.06,45.07,48075.0,35.6971,35.6971,35.6496,35.6575,48075.0
2016-08-09 13:05:00,45.07,45.08,45.05,45.06,18102.0,35.6575,35.6654,35.6417,35.6496,18102.0
2016-08-09 13:10:00,45.07,45.11,45.06,45.08,29610.0,35.6575,35.6892,35.6496,35.6654,29610.0
2016-08-09 13:15:00,45.08,45.09,45.01,45.03,48193.0,35.6654,35.6733,35.6101,35.6259,48193.0
2016-08-09 13:20:00,45.03,45.03,44.98,45.01,22807.0,35.6259,35.6259,35.5863,35.6101,22807.0
2016-08-09 13:25:00,45.01,45.02,44.93,44.98,45577.0,35.6101,35.618,35.5468,35.5863,45577.0
2016-08-09 13:30:00,44.99,45.03,44.99,45.03,35989.0,35.5942,35.6259,35.5942,35.6259,35989.0
2016-08-09 13:35:00,45.03,45.07,45.02,45.06,42176.0,35.6259,35.6575,35.618,35.6496,42176.0
2016-08-09 13:40:00,45.06,45.09,45.06,45.06,22611.0,35.6496,35.6733,35.6496,35.6496,22611.0
2016-08-09 13:45:00,45.06,45.09,45.02,45.09,31302.0,35.6496,35.6733,35.618,35.6733,31302.0
2016-08-09 13:50:00,45.1,45.12,45.06,45.06,47137.0,35.6813,35.6971,35.6496,35.6496,47137.0
2016-08-09 13:55:00,45.06,45.08,45.05,45.07,19962.0,35.6496,35.6654,35.6417,35.6575,19962.0
2016-08-09 14:00:00,45.07,45.07,45.03,45.04,33961.0,35.6575,35.6575,35.6259,35.6338,33961.0
2016-08-09 14:05:00,45.04,45.07,45.0,45.07,55697.0,35.6338,35.6575,35.6021,35.6575,55697.0
2016-08-09 14:10:00,45.05,45.07,45.04,45.06,114360.0,35.6417,35.6575,35.6338,35.6496,114360.0
2016-08-09 14:15:00,45.06,45.07,45.01,45.01,67060.0,35.6496,35.6575,35.6101,35.6101,67060.0
2016-08-09 14:20:00,45.02,45.07,45.0,45.07,46212.0,35.618,35.6575,35.6021,35.6575,46212.0
2016-08-09 14:25:00,45.06,45.07,45.01,45.03,27424.0,35.6496,35.6575,35.6101,35.6259,27424.0
2016-08-09 14:30:00,45.03,45.04,44.96,44.97,45482.0,35.6259,35.6338,35.5705,35.5784,45482.0
2016-08-09 14:35:00,44.97,44.98,44.93,44.97,61020.0,35.5784,35.5863,35.5468,35.5784,61020.0
2016-08-09 14:40:00,44.96,44.96,44.9,44.9,30974.0,35.5705,35.5705,35.523,35.523,30974.0
2016-08-09 14:45:00,44.91,44.92,44.87,44.89,61735.0,35.5309,35.5388,35.4993,35.5151,61735.0
2016-08-09 14:50:00,44.89,44.89,44.84,44.85,52576.0,35.5151,35.5151,35.4756,35.4835,52576.0
2016-08-09 14:55:00,44.86,44.88,44.83,44.85,40136.0,35.4914,35.5072,35.4676,35.4835,40136.0
2016-08-09 15:00:00,44.85,44.86,44.81,44.82,35153.0,35.4835,35.4914,35.4518,35.4597,35153.0
2016-08-09 15:05:00,44.82,44.86,44.81,44.82,31807.0,35.4597,35.4914,35.4518,35.4597,31807.0
2016-08-09 15:10:00,44.83,44.87,44.8,44.85,28943.0,35.4676,35.4993,35.4439,35.4835,28943.0
2016-08-09 15:15:00,44.85,44.91,44.83,44.87,27782.0,35.4835,35.5309,35.4676,35.4993,27782.0
2016-08-09 15:20:00,44.87,45.01,44.86,45.01,79128.0,35.4993,35.6101,35.4914,35.6101,79128.0
2016-08-09 15:25:00,45.01,45.02,44.94,44.95,39804.0,35.6101,35.618,35.5547,35.5626,39804.0
2016-08-09 15:30:00,44.94,44.98,44.92,44.97,48703.0,35.5547,35.5863,35.5388,35.5784,48703.0
2016-08-09 15:35:00,44.96,44.97,44.93,44.95,31337.0,35.5705,35.5784,35.5468,35.5626,31337.0
2016-08-09 15:40:00,44.95,44.99,44.94,44.95,51838.0,35.5626,35.5942,35.5547,35.5626,51838.0
2016-08-09 15:45:00,44.96,44.98,44.94,44.98,46657.0,35.5705,35.5863,35.5547,35.5863,46657.0
2016-08-09 15:50:00,44.98,44.99,44.95,44.98,85565.0,35.5863,35.5942,35.5626,35.5863,85565.0
2016-08-09 15:55:00,44.98,45.01,44.95,45.0,152793.0,35.5863,35.6101,35.5626,35.6021,152793.0
2016-08-10 09:30:00,45.81,45.9,45.64,45.74,232420.0,36.243,36.3142,36.1085,36.1876,232420.0
2016-08-10 09:35:00,45.74,45.85,45.66,45.82,67257.0,36.1876,36.2746,36.1243,36.2509,67257.0
2016-08-10 09:40:00,45.82,45.96,45.82,45.91,126304.0,36.2509,36.3617,36.2509,36.3221,126304.0
2016-08-10 09:45:00,45.92,46.02,45.85,45.88,255700.0,36.33,36.4091,36.2746,36.2984,255700.0
2016-08-10 09:50:00,45.88,45.96,45.79,45.85,66019.0,36.2984,36.3617,36.2272,36.2746,66019.0
2016-08-10 09:55:00,45.85,45.89,45.65,45.78,105784.0,36.2746,36.3063,36.1164,36.2192,105784.0
2016-08-10 10:00:00,45.79,45.8,45.54,45.64,84290.0,36.2272,36.2351,36.0294,36.1085,84290.0
2016-08-10 10:05:00,45.64,45.64,45.51,45.55,70878.0,36.1085,36.1085,36.0056,36.0373,70878.0
2016-08-10 10:10:00,45.55,45.55,45.42,45.47,74952.0,36.0373,36.0373,35.9344,35.974,74952.0
2016-08-10 10:15:00,45.48,45.5,45.36,45.37,94692.0,35.9819,35.9977,35.887,35.8949,94692.0
2016-08-10 10:20:00,45.38,45.42,45.28,45.39,73503.0,35.9028,35.9344,35.8237,35.9107,73503.0
2016-08-10 10:25:00,45.4,45.49,45.39,45.39,55169.0,35.9186,35.9898,35.9107,35.9107,55169.0
2016-08-10 10:30:00,45.39,45.4,45.35,45.39,75657.0,35.9107,35.9186,35.879,35.9107,75657.0
2016-08-10 10:35:00,45.4,45.42,45.33,45.42,80907.0,35.9186,35.9344,35.8632,35.9344,80907.0
2016-08-10 10:40:00,45.41,45.41,45.16,45.18,114972.0,35.9265,35.9265,35.7287,35.7445,114972.0
2016-08-10 10:45:00,45.17,45.35,45.16,45.2,58370.0,35.7366,35.879,35.7287,35.7604,58370.0
2016-08-10 10:50:00,45.2,45.2,45.05,45.09,86309.0,35.7604,35.7604,35.6417,35.6733,86309.0
2016-08-10 10:55:00,45.09,45.12,44.98,45.01,62092.0,35.6733,35.6971,35.5863,35.6101,62092.0
2016-08-10 11:00:00,45.02,45.16,44.87,45.16,101359.0,35.618,35.7287,35.4993,35.7287,101359.0
2016-08-10 11:05:00,45.15,45.16,45.04,45.07,96778.0,35.7208,35.7287,35.6338,35.6575,96778.0
2016-08-10 11:10:00,45.07,45.29,45.06,45.24,107452.0,35.6575,35.8316,35.6496,35.792,107452.0
2016-08-10 11:15:00,45.23,45.31,45.2,45.29,74026.0,35.7841,35.8474,35.7604,35.8316,74026.0
2016-08-10 11:20:00,45.29,45.34,45.28,45.33,81277.0,35.8316,35.8711,35.8237,35.8632,81277.0
2016-08-10 11:25:00,45.33,45.4,45.33,45.38,134877.0,35.8632,35.9186,35.8632,35.9028,134877.0
2016-08-10 11:30:00,45.38,45.46,45.35,45.45,74800.0,35.9028,35.9661,35.879,35.9582,74800.0
2016-08-10 11:35:00,45.46,45.5,45.44,45.49,69556.0,35.9661,35.9977,35.9502,35.9898,69556.0
2016-08-10 11:40:00,45.49,45.59,45.48,45.49,118330.0,35.9898,36.0689,35.9819,35.9898,118330.0
2016-08-10 11:45:00,45.49,45.53,45.45,45.45,67835.0,35.9898,36.0215,35.9582,35.9582,67835.0
2016-08-10 11:50:00,45.46,45.55,45.45,45.53,119046.0,35.9661,36.0373,35.9582,36.0215,119046.0
2016-08-10 11:55:00,45.54,45.59,45.5,45.5,52545.0,36.0294,36.0689,35.9977,35.9977,52545.0
2016-08-10 12:00:00,45.51,45.6,45.51,45.59,49629.0,36.0056,36.0768,36.0056,36.0689,49629.0
2016-08-10 12:05:00,45.59,45.71,45.58,45.68,93560.0,36.0689,36.1639,36.061,36.1401,93560.0
2016-08-10 12:10:00,45.69,45.78,45.68,45.76,56041.0,36.148,36.2192,36.1401,36.2034,56041.0
2016-08-10 12:15:00,45.76,45.76,45.67,45.73,53819.0,36.2034,36.2034,36.1322,36.1797,53819.0
2016-08-10 12:20:00,45.73,45.73,45.61,45.61,73508.0,36.1797,36.1797,36.0847,36.0847,73508.0
2016-08-10 12:25:00,45.61,45.62,45.56,45.59,64537.0,36.0847,36.0927,36.0452,36.0689,64537.0
2016-08-10 12:30:00,45.59,45.63,45.54,45.54,58724.0,36.0689,36.1006,36.0294,36.0294,58724.0
2016-08-10 12:35:00,45.55,45.57,45.5,45.5,104545.0,36.0373,36.0531,35.9977,35.9977,104545.0
2016-08-10 12:40:00,45.5,45.57,45.48,45.52,62557.0,35.9977,36.0531,35.9819,36.0135,62557.0
2016-08-10 12:45:00,45.51,45.52,45.46,45.5,26857.0,36.0056,36.0135,35.9661,35.9977,26857.0
2016-08-10 12:50:00,45.49,45.53,45.46,45.52,30606.0,35.9898,36.0215,35.9661,36.0135,30606.0
2016-08-10 12:55:00,45.51,45.55,45.47,45.53,30856.0,36.0056,36.0373,35.974,36.0215,30856.0
2016-08-10 13:00:00,45.52,45.52,45.45,45.5,29196.0,36.0135,36.0135,35.9582,35.9977,29196.0
2016-08-10 13:05:00,45.49,45.49,45.42,45.45,49461.0,35.9898,35.9898,35.9344,35.9582,49461.0
2016-08-10 13:10:00,45.45,45.51,45.43,45.45,31662.0,35.9582,36.0056,35.9423,35.9582,31662.0
2016-08-10 13:15:00,45.46,45.46,45.41,45.41,28422.0,35.9661,35.9661,35.9265,35.9265,28422.0
2016-08-10 13:20:00,45.41,45.48,45.41,45.48,24197.0,35.9265,35.9819,35.9265,35.9819,24197.0
2016-08-10 13:25:00,45.48,45.56,45.48,45.54,40843.0,35.9819,36.0452,35.9819,36.0294,40843.0
2016-08-10 13:30:00,45.54,45.61,45.53,45.6,30490.0,36.0294,36.0847,36.0215,36.0768,30490.0
2016-08-10 13:35:00,45.61,45.64,45.58,45.6,61712.0,36.0847,36.1085,36.061,36.0768,61712.0
2016-08-10 13:40:00,45.59,45.62,45.52,45.52,67302.0,36.0689,36.0927,36.0135,36.0135,67302.0
2016-08-10 13:45:00,45.53,45.54,45.45,45.51,63071.0,36.0215,36.0294,35.9582,36.0056,63071.0
2016-08-10 13:50:00,45.52,45.53,45.49,45.51,50026.0,36.0135,36.0215,35.9898,36.0056,50026.0
2016-08-10 13:55:00,45.51,45.55,45.48,45.55,29832.0,36.0056,36.0373,35.9819,36.0373,29832.0
2016-08-10 14:00:00,45.55,45.57,45.52,45.55,37708.0,36.0373,36.0531,36.0135,36.0373,37708.0
2016-08-10 14:05:00,45.55,45.56,45.5,45.52,43227.0,36.0373,36.0452,35.9977,36.0135,43227.0
2016-08-10 14:10:00,45.51,45.57,45.51,45.53,46261.0,36.0056,36.0531,36.0056,36.0215,46261.0
2016-08-10 14:15:00,45.53,45.54,45.47,45.49,34999.0,36.0215,36.0294,35.974,35.9898,34999.0
2016-08-10 14:20:00,45.49,45.51,45.48,45.49,37055.0,35.9898,36.0056,35.9819,35.9898,37055.0
2016-08-10 14:25:00,45.49,45.51,45.44,45.44,34386.0,35.9898,36.0056,35.9502,35.9502,34386.0
2016-08-10 14:30:00,45.44,45.44,45.41,45.41,33991.0,35.9502,35.9502,35.9265,35.9265,33991.0
2016-08-10 14:35:00,45.42,45.46,45.4,45.46,45022.0,35.9344,35.9661,35.9186,35.9661,45022.0
2016-08-10 14:40:00,45.45,45.47,45.44,45.47,24405.0,35.9582,35.974,35.9502,35.974,24405.0
2016-08-10 14:45:00,45.47,45.47,45.4,45.46,69379.0,35.974,35.974,35.9186,35.9661,69379.0
2016-08-10 14:50:00,45.47,45.52,45.43,45.48,100097.0,35.974,36.0135,35.9423,35.9819,100097.0
2016-08-10 14:55:00,45.48,45.49,45.44,45.46,38307.0,35.9819,35.9898,35.9502,35.9661,38307.0
2016-08-10 15:00:00,45.47,45.49,45.45,45.48,37099.0,35.974,35.9898,35.9582,35.9819,37099.0
2016-08-10 15:05:00,45.48,45.53,45.47,45.53,39946.0,35.9819,36.0215,35.974,36.0215,39946.0
2016-08-10 15:10:00,45.53,45.55,45.51,45.53,42560.0,36.0215,36.0373,36.0056,36.0215,42560.0
2016-08-10 15:15:00,45.53,45.57,45.51,45.56,38616.0,36.0215,36.0531,36.0056,36.0452,38616.0
2016-08-10 15:20:00,45.55,45.6,45.55,45.6,37149.0,36.0373,36.0768,36.0373,36.0768,37149.0
2016-08-10 15:25:00,45.6,45.61,45.58,45.6,36642.0,36.0768,36.0847,36.061,36.0768,36642.0
2016-08-10 15:30:00,45.59,45.6,45.47,45.51,101167.0,36.0689,36.0768,35.974,36.0056,101167.0
2016-08-10 15:35:00,45.51,45.52,45.48,45.5,87833.0,36.0056,36.0135,35.9819,35.9977,87833.0
2016-08-10 15:40:00,45.5,45.53,45.48,45.51,88530.0,35.9977,36.0215,35.9819,36.0056,88530.0
2016-08-10 15:45:00,45.51,45.59,45.5,45.57,132201.0,36.0056,36.0689,35.9977,36.0531,132201.0
2016-08-10 15:50:00,45.57,45.57,45.51,45.52,150777.0,36.0531,36.0531,36.0056,36.0135,150777.0
2016-08-10 15:55:00,45.53,45.57,45.52,45.56,143612.0,36.0215,36.0531,36.0135,36.0452,143612.0
2016-08-11 09:30:00,45.69,45.69,45.39,45.48,119036.0,36.148,36.148,35.9107,35.9819,119036.0
2016-08-11 09:35:00,45.47,45.47,45.2,45.34,66968.0,35.974,35.974,35.7604,35.8711,66968.0
2016-08-11 09:40:00,45.34,45.47,45.3,45.33,98530.0,35.8711,35.974,35.8395,35.8632,98530.0
2016-08-11 09:45:00,45.34,45.5,45.3,45.44,81733.0,35.8711,35.9977,35.8395,35.9502,81733.0
2016-08-11 09:50:00,45.44,45.68,45.43,45.66,98590.0,35.9502,36.1401,35.9423,36.1243,98590.0
2016-08-11 09:55:00,45.67,45.7,45.49,45.54,87986.0,36.1322,36.156,35.9898,36.0294,87986.0
2016-08-11 10:00:00,45.55,45.83,45.55,45.82,101387.0,36.0373,36.2588,36.0373,36.2509,101387.0
2016-08-11 10:05:00,45.82,45.83,45.64,45.73,107205.0,36.2509,36.2588,36.1085,36.1797,107205.0
2016-08-11 10:10:00,45.73,45.74,45.58,45.6,42401.0,36.1797,36.1876,36.061,36.0768,42401.0
2016-08-11 10:15:00,45.61,45.73,45.61,45.63,48441.0,36.0847,36.1797,36.0847,36.1006,48441.0
2016-08-11 10:20:00,45.63,45.73,45.6,45.71,54578.0,36.1006,36.1797,36.0768,36.1639,54578.0
2016-08-11 10:25:00,45.71,45.73,45.65,45.73,44411.0,36.1639,36.1797,36.1164,36.1797,44411.0
2016-08-11 10:30:00,45.74,45.82,45.73,45.79,38680.0,36.1876,36.2509,36.1797,36.2272,38680.0
2016-08-11 10:35:00,45.8,45.83,45.74,45.79,41288.0,36.2351,36.2588,36.1876,36.2272,41288.0
2016-08-11 10:40:00,45.79,45.85,45.78,45.81,25579.0,36.2272,36.2746,36.2192,36.243,25579.0
2016-08-11 10:45:00,45.81,45.9,45.81,45.87,40775.0,36.243,36.3142,36.243,36.2904,40775.0
2016-08-11 10:50:00,45.88,45.9,45.87,45.89,27573.0,36.2984,36.3142,36.2904,36.3063,27573.0
2016-08-11 10:55:00,45.89,45.91,45.82,45.85,46699.0,36.3063,36.3221,36.2509,36.2746,46699.0
2016-08-11 11:00:00,45.87,45.9,45.78,45.78,47576.0,36.2904,36.3142,36.2192,36.2192,47576.0
2016-08-11 11:05:00,45.78,45.79,45.7,45.76,49934.0,36.2192,36.2272,36.156,36.2034,49934.0
2016-08-11 11:10:00,45.77,45.83,45.77,45.8,24440.0,36.2113,36.2588,36.2113,36.2351,24440.0
2016-08-11 11:15:00,45.81,45.83,45.68,45.69,38727.0,36.243,36.2588,36.1401,36.148,38727.0
2016-08-11 11:20:00,45.69,45.69,45.58,45.64,40447.0,36.148,36.148,36.061,36.1085,40447.0
2016-08-11 11:25:00,45.63,45.65,45.58,45.63,74541.0,36.1006,36.1164,36.061,36.1006,74541.0
2016-08-11 11:30:00,45.63,45.66,45.55,45.59,53928.0,36.1006,36.1243,36.0373,36.0689,53928.0
2016-08-11 11:35:00,45.58,45.59,45.46,45.49,74646.0,36.061,36.0689,35.9661,35.9898,74646.0
2016-08-11 11:40:00,45.5,45.51,45.41,45.42,95049.0,35.9977,36.0056,35.9265,35.9344,95049.0
2016-08-11 11:45:00,45.41,45.55,45.36,45.52,89330.0,35.9265,36.0373,35.887,36.0135,89330.0
2016-08-11 11:50:00,45.53,45.6,45.52,45.59,51858.0,36.0215,36.0768,36.0135,36.0689,51858.0
2016-08-11 11:55:00,45.58,45.58,45.52,45.52,29714.0,36.061,36.061,36.0135,36.0135,29714.0
2016-08-11 12:00:00,45.53,45.57,45.53,45.53,26759.0,36.0215,36.0531,36.0215,36.0215,26759.0
2016-08-11 12:05:00,45.52,45.58,45.5,45.56,24797.0,36.0135,36.061,35.9977,36.0452,24797.0
2016-08-11 12:10:00,45.56,45.61,45.53,45.54,50630.0,36.0452,36.0847,36.0215,36.0294,50630.0
2016-08-11 12:15:00,45.54,45.64,45.54,45.59,40058.0,36.0294,36.1085,36.0294,36.0689,40058.0
2016-08-11 12:20:00,45.57,45.63,45.55,45.56,40965.0,36.0531,36.1006,36.0373,36.0452,40965.0
2016-08-11 12:25:00,45.56,45.59,45.52,45.58,20157.0,36.0452,36.0689,36.0135,36.061,20157.0
2016-08-11 12:30:00,45.58,45.62,45.58,45.61,34433.0,36.061,36.0927,36.061,36.0847,34433.0
2016-08-11 12:35:00,45.61,45.63,45.59,45.61,23820.0,36.0847,36.1006,36.0689,36.0847,23820.0
2016-08-11 12:40:00,45.61,45.63,45.58,45.61,60475.0,36.0847,36.1006,36.061,36.0847,60475.0
2016-08-11 12:45:00,45.6,45.67,45.6,45.63,31415.0,36.0768,36.1322,36.0768,36.1006,31415.0
2016-08-11 12:50:00,45.63,45.67,45.62,45.63,15929.0,36.1006,36.1322,36.0927,36.1006,15929.0
2016-08-11 12:55:00,45.64,45.67,45.63,45.65,24798.0,36.1085,36.1322,36.1006,36.1164,24798.0
2016-08-11 13:00:00,45.65,45.66,45.61,45.65,25201.0,36.1164,36.1243,36.0847,36.1164,25201.0
2016-08-11 13:05:00,45.66,45.66,45.55,45.56,33102.0,36.1243,36.1243,36.0373,36.0452,33102.0
2016-08-11 13:10:00,45.56,45.59,45.52,45.57,45480.0,36.0452,36.0689,36.0135,36.0531,45480.0
2016-08-11 13:15:00,45.57,45.58,45.54,45.56,29894.0,36.0531,36.061,36.0294,36.0452,29894.0
2016-08-11 13:20:00,45.56,45.58,45.53,45.55,34652.0,36.0452,36.061,36.0215,36.0373,34652.0
2016-08-11 13:25:00,45.54,45.59,45.52,45.57,34368.0,36.0294,36.0689,36.0135,36.0531,34368.0
2016-08-11 13:30:00,45.57,45.61,45.56,45.6,25968.0,36.0531,36.0847,36.0452,36.0768,25968.0
2016-08-11 13:35:00,45.61,45.65,45.61,45.65,17614.0,36.0847,36.1164,36.0847,36.1164,17614.0
2016-08-11 13:40:00,45.65,45.67,45.62,45.63,13759.0,36.1164,36.1322,36.0927,36.1006,13759.0
2016-08-11 13:45:00,45.62,45.63,45.56,45.58,33968.0,36.0927,36.1006,36.0452,36.061,33968.0
2016-08-11 13:50:00,45.59,45.64,45.59,45.61,19715.0,36.0689,36.1085,36.0689,36.0847,19715.0
2016-08-11 13:55:00,45.62,45.63,45.59,45.61,27995.0,36.0927,36.1006,36.0689,36.0847,27995.0
2016-08-11 14:00:00,45.61,45.61,45.55,45.57,22913.0,36.0847,36.0847,36.0373,36.0531,22913.0
2016-08-11 14:05:00,45.56,45.58,45.54,45.57,36997.0,36.0452,36.061,36.0294,36.0531,36997.0
2016-08-11 14:10:00,45.57,45.61,45.56,45.58,45503.0,36.0531,36.0847,36.0452,36.061,45503.0
2016-08-11 14:15:00,45.59,45.65,45.59,45.63,22457.0,36.0689,36.1164,36.0689,36.1006,22457.0
2016-08-11 14:20:00,45.63,45.63,45.58,45.58,36431.0,36.1006,36.1006,36.061,36.061,36431.0
2016-08-11 14:25:00,45.59,45.7,45.57,45.69,84108.0,36.0689,36.156,36.0531,36.148,84108.0
2016-08-11 14:30:00,45.7,45.73,45.66,45.66,102652.0,36.156,36.1797,36.1243,36.1243,102652.0
2016-08-11 14:35:00,45.66,45.69,45.65,45.68,21772.0,36.1243,36.148,36.1164,36.1401,21772.0
2016-08-11 14:40:00,45.69,45.7,45.67,45.68,28479.0,36.148,36.156,36.1322,36.1401,28479.0
2016-08-11 14:45:00,45.68,45.69,45.64,45.65,36092.0,36.1401,36.148,36.1085,36.1164,36092.0
2016-08-11 14:50:00,45.65,45.65,45.49,45.5,113198.0,36.1164,36.1164,35.9898,35.9977,113198.0
2016-08-11 14:55:00,45.49,45.51,45.44,45.5,53534.0,35.9898,36.0056,35.9502,35.9977,53534.0
2016-08-11 15:00:00,45.5,45.51,45.47,45.5,25555.0,35.9977,36.0056,35.974,35.9977,25555.0
2016-08-11 15:05:00,45.5,45.55,45.5,45.54,79380.0,35.9977,36.0373,35.9977,36.0294,79380.0
2016-08-11 15:10:00,45.54,45.55,45.43,45.43,48486.0,36.0294,36.0373,35.9423,35.9423,48486.0
2016-08-11 15:15:00,45.43,45.44,45.28,45.36,142265.0,35.9423,35.9502,35.8237,35.887,142265.0
2016-08-11 15:20:00,45.37,45.46,45.36,45.44,58767.0,35.8949,35.9661,35.887,35.9502,58767.0
2016-08-11 15:25:00,45.45,45.46,45.38,45.42,48280.0,35.9582,35.9661,35.9028,35.9344,48280.0
2016-08-11 15:30:00,45.42,45.43,45.38,45.42,44527.0,35.9344,35.9423,35.9028,35.9344,44527.0
2016-08-11 15:35:00,45.42,45.44,45.37,45.43,57958.0,35.9344,35.9502,35.8949,35.9423,57958.0
2016-08-11 15:40:00,45.43,45.44,45.4,45.41,53964.0,35.9423,35.9502,35.9186,35.9265,53964.0
2016-08-11 15:45:00,45.41,45.42,45.36,45.37,75675.0,35.9265,35.9344,35.887,35.8949,75675.0
2016-08-11 15:50:00,45.37,45.42,45.37,45.4,105829.0,35.8949,35.9344,35.8949,35.9186,105829.0
2016-08-11 15:55:00,45.4,45.44,45.39,45.41,202500.0,35.9186,35.9502,35.9107,35.9265,202500.0
2016-08-12 09:30:00,45.98,46.06,45.78,45.95,246276.0,36.3775,36.4408,36.2192,36.3537,246276.0
2016-08-12 09:35:00,45.95,46.04,45.84,46.01,74044.0,36.3537,36.4249,36.2667,36.4012,74044.0
2016-08-12 09:40:00,46.01,46.07,45.76,45.81,112503.0,36.4012,36.4487,36.2034,36.243,112503.0
2016-08-12 09:45:00,45.82,45.91,45.8,45.87,73708.0,36.2509,36.3221,36.2351,36.2904,73708.0
2016-08-12 09:50:00,45.88,45.91,45.71,45.78,111307.0,36.2984,36.3221,36.1639,36.2192,111307.0
2016-08-12 09:55:00,45.78,45.87,45.76,45.79,44747.0,36.2192,36.2904,36.2034,36.2272,44747.0
2016-08-12 10:00:00,45.79,45.89,45.67,45.7,88014.0,36.2272,36.3063,36.1322,36.156,88014.0
2016-08-12 10:05:00,45.69,45.82,45.69,45.69,51999.0,36.148,36.2509,36.148,36.148,51999.0
2016-08-12 10:10:00,45.69,45.71,45.51,45.63,65815.0,36.148,36.1639,36.0056,36.1006,65815.0
2016-08-12 10:15:00,45.63,45.81,45.63,45.67,73362.0,36.1006,36.243,36.1006,36.1322,73362.0
2016-08-12 10:20:00,45.67,45.74,45.65,45.67,27443.0,36.1322,36.1876,36.1164,36.1322,27443.0
2016-08-12 10:25:00,45.67,45.72,45.63,45.64,30379.0,36.1322,36.1718,36.1006,36.1085,30379.0
2016-08-12 10:30:00,45.63,45.63,45.5,45.62,63804.0,36.1006,36.1006,35.9977,36.0927,63804.0
2016-08-12 10:35:00,45.63,45.64,45.58,45.61,36027.0,36.1006,36.1085,36.061,36.0847,36027.0
2016-08-12 10:40:00,45.61,45.65,45.51,45.52,39709.0,36.0847,36.1164,36.0056,36.0135,39709.0
2016-08-12 10:45:00,45.51,45.56,45.45,45.52,45778.0,36.0056,36.0452,35.9582,36.0135,45778.0
2016-08-12 10:50:00,45.51,45.59,45.51,45.56,23974.0,36.0056,36.0689,36.0056,36.0452,23974.0
2016-08-12 10:55:00,45.55,45.6,45.49,45.52,24211.0,36.0373,36.0768,35.9898,36.0135,24211.0
2016-08-12 11:00:00,45.52,45.64,45.51,45.64,37434.0,36.0135,36.1085,36.0056,36.1085,37434.0
2016-08-12 11:05:00,45.64,45.66,45.58,45.58,21123.0,36.1085,36.1243,36.061,36.061,21123.0
2016-08-12 11:10:00,45.58,45.66,45.56,45.65,42044.0,36.061,36.1243,36.0452,36.1164,42044.0
2016-08-12 11:15:00,45.65,45.67,45.58,45.58,41954.0,36.1164,36.1322,36.061,36.061,41954.0
2016-08-12 11:20:00,45.59,45.59,45.51,45.56,15855.0,36.0689,36.0689,36.0056,36.0452,15855.0
2016-08-12 11:25:00,45.55,45.57,45.48,45.54,21669.0,36.0373,36.0531,35.9819,36.0294,21669.0
2016-08-12 11:30:00,45.54,45.56,45.5,45.54,20348.0,36.0294,36.0452,35.9977,36.0294,20348.0
2016-08-12 11:35:00,45.54,45.57,45.5,45.5,14806.0,36.0294,36.0531,35.9977,35.9977,14806.0
2016-08-12 11:40:00,45.5,45.56,45.49,45.53,33141.0,35.9977,36.0452,35.9898,36.0215,33141.0
2016-08-12 11:45:00,45.54,45.57,45.51,45.55,30978.0,36.0294,36.0531,36.0056,36.0373,30978.0
2016-08-12 11:50:00,45.55,45.56,45.53,45.54,19623.0,36.0373,36.0452,36.0215,36.0294,19623.0
2016-08-12 11:55:00,45.55,45.56,45.52,45.55,9104.0,36.0373,36.0452,36.0135,36.0373,9104.0
2016-08-12 12:00:00,45.55,45.56,45.41,45.42,56297.0,36.0373,36.0452,35.9265,35.9344,56297.0
2016-08-12 12:05:00,45.42,45.43,45.33,45.38,58391.0,35.9344,35.9423,35.8632,35.9028,58391.0
2016-08-12 12:10:00,45.39,45.41,45.31,45.35,36871.0,35.9107,35.9265,35.8474,35.879,36871.0
2016-08-12 12:15:00,45.34,45.35,45.24,45.27,60229.0,35.8711,35.879,35.792,35.8158,60229.0
2016-08-12 12:20:00,45.27,45.27,45.18,45.21,56729.0,35.8158,35.8158,35.7445,35.7683,56729.0
2016-08-12 12:25:00,45.21,45.33,45.21,45.3,40317.0,35.7683,35.8632,35.7683,35.8395,40317.0
2016-08-12 12:30:00,45.3,45.41,45.27,45.34,68225.0,35.8395,35.9265,35.8158,35.8711,68225.0
2016-08-12 12:35:00,45.34,45.36,45.24,45.28,23138.0,35.8711,35.887,35.792,35.8237,23138.0
2016-08-12 12:40:00,45.29,45.33,45.27,45.29,19254.0,35.8316,35.8632,35.8158,35.8316,19254.0
2016-08-12 12:45:00,45.28,45.29,45.01,45.07,137577.0,35.8237,35.8316,35.6101,35.6575,137577.0
2016-08-12 12:50:00,45.08,45.22,45.08,45.18,51449.0,35.6654,35.7762,35.6654,35.7445,51449.0
2016-08-12 12:55:00,45.17,45.2,45.11,45.17,29032.0,35.7366,35.7604,35.6892,35.7366,29032.0
2016-08-12 13:00:00,45.17,45.17,45.09,45.13,23124.0,35.7366,35.7366,35.6733,35.705,23124.0
2016-08-12 13:05:00,45.13,45.15,45.06,45.08,38504.0,35.705,35.7208,35.6496,35.6654,38504.0
2016-08-12 13:10:00,45.07,45.16,45.02,45.15,76616.0,35.6575,35.7287,35.618,35.7208,76616.0
2016-08-12 13:15:00,45.16,45.2,45.13,45.17,24426.0,35.7287,35.7604,35.705,35.7366,24426.0
2016-08-12 13:20:00,45.16,45.18,45.06,45.06,27005.0,35.7287,35.7445,35.6496,35.6496,27005.0
2016-08-12 13:25:00,45.07,45.14,45.07,45.11,20626.0,35.6575,35.7129,35.6575,35.6892,20626.0
2016-08-12 13:30:00,45.12,45.12,45.03,45.04,23721.0,35.6971,35.6971,35.6259,35.6338,23721.0
2016-08-12 13:35:00,45.05,45.12,45.03,45.1,27624.0,35.6417,35.6971,35.6259,35.6813,27624.0
2016-08-12 13:40:00,45.1,45.18,45.09,45.13,21258.0,35.6813,35.7445,35.6733,35.705,21258.0
2016-08-12 13:45:00,45.13,45.17,45.11,45.15,10463.0,35.705,35.7366,35.6892,35.7208,10463.0
2016-08-12 13:50:00,45.14,45.15,45.1,45.14,26308.0,35.7129,35.7208,35.6813,35.7129,26308.0
2016-08-12 13:55:00,45.15,45.15,45.09,45.11,24870.0,35.7208,35.7208,35.6733,35.6892,24870.0
2016-08-12 14:00:00,45.11,45.12,45.06,45.07,24013.0,35.6892,35.6971,35.6496,35.6575,24013.0
2016-08-12 14:05:00,45.07,45.13,45.07,45.13,32062.0,35.6575,35.705,35.6575,35.705,32062.0
2016-08-12 14:10:00,45.12,45.21,45.12,45.21,46398.0,35.6971,35.7683,35.6971,35.7683,46398.0
2016-08-12 14:15:00,45.2,45.22,45.18,45.2,29548.0,35.7604,35.7762,35.7445,35.7604,29548.0
2016-08-12 14:20:00,45.21,45.22,45.12,45.12,39483.0,35.7683,35.7762,35.6971,35.6971,39483.0
2016-08-12 14:25:00,45.12,45.14,45.08,45.08,26165.0,35.6971,35.7129,35.6654,35.6654,26165.0
2016-08-12 14:30:00,45.09,45.12,45.05,45.07,27143.0,35.6733,35.6971,35.6417,35.6575,27143.0
2016-08-12 14:35:00,45.06,45.07,45.01,45.01,30095.0,35.6496,35.6575,35.6101,35.6101,30095.0
2016-08-12 14:40:00,45.01,45.05,45.01,45.02,50634.0,35.6101,35.6417,35.6101,35.618,50634.0
2016-08-12 14:45:00,45.02,45.03,44.98,44.99,68686.0,35.618,35.6259,35.5863,35.5942,68686.0
2016-08-12 14:50:00,45.0,45.02,44.97,44.99,24620.0,35.6021,35.618,35.5784,35.5942,24620.0
2016-08-12 14:55:00,45.0,45.06,44.97,45.06,41134.0,35.6021,35.6496,35.5784,35.6496,41134.0
2016-08-12 15:00:00,45.06,45.12,45.05,45.08,21150.0,35.6496,35.6971,35.6417,35.6654,21150.0
2016-08-12 15:05:00,45.09,45.15,45.09,45.15,16345.0,35.6733,35.7208,35.6733,35.7208,16345.0
2016-08-12 15:10:00,45.13,45.14,45.1,45.1,15744.0,35.705,35.7129,35.6813,35.6813,15744.0
2016-08-12 15:15:00,45.1,45.17,45.1,45.15,29262.0,35.6813,35.7366,35.6813,35.7208,29262.0
2016-08-12 15:20:00,45.14,45.15,45.11,45.13,14451.0,35.7129,35.7208,35.6892,35.705,14451.0
2016-08-12 15:25:00,45.14,45.14,45.1,45.13,18695.0,35.7129,35.7129,35.6813,35.705,18695.0
2016-08-12 15:30:00,45.13,45.17,45.11,45.16,41359.0,35.705,35.7366,35.6892,35.7287,41359.0
2016-08-12 15:35:00,45.15,45.18,45.14,45.17,26955.0,35.7208,35.7445,35.7129,35.7366,26955.0
2016-08-12 15:40:00,45.17,45.19,45.15,45.15,29783.0,35.7366,35.7525,35.7208,35.7208,29783.0
2016-08-12 15:45:00,45.16,45.21,45.15,45.19,64385.0,35.7287,35.7683,35.7208,35.7525,64385.0
2016-08-12 15:50:00,45.19,45.23,45.17,45.18,82005.0,35.7525,35.7841,35.7366,35.7445,82005.0
2016-08-12 15:55:00,45.18,45.18,45.13,45.16,156795.0,35.7445,35.7445,35.705,35.7287,156795.0
2016-08-15 09:30:00,45.16,45.23,44.95,45.14,134823.0,35.7287,35.7841,35.5626,35.7129,134823.0
2016-08-15 09:35:00,45.15,45.18,45.02,45.08,52201.0,35.7208,35.7445,35.618,35.6654,52201.0
2016-08-15 09:40:00,45.06,45.24,44.98,45.23,68831.0,35.6496,35.792,35.5863,35.7841,68831.0
2016-08-15 09:45:00,45.23,45.29,45.08,45.13,65992.0,35.7841,35.8316,35.6654,35.705,65992.0
2016-08-15 09:50:00,45.14,45.23,45.09,45.17,34130.0,35.7129,35.7841,35.6733,35.7366,34130.0
2016-08-15 09:55:00,45.17,45.19,45.09,45.16,39007.0,35.7366,35.7525,35.6733,35.7287,39007.0
2016-08-15 10:00:00,45.17,45.22,45.06,45.11,46518.0,35.7366,35.7762,35.6496,35.6892,46518.0
2016-08-15 10:05:00,45.11,45.13,45.07,45.12,45360.0,35.6892,35.705,35.6575,35.6971,45360.0
2016-08-15 10:10:00,45.11,45.24,45.1,45.23,71930.0,35.6892,35.792,35.6813,35.7841,71930.0
2016-08-15 10:15:00,45.22,45.22,45.15,45.16,20891.0,35.7762,35.7762,35.7208,35.7287,20891.0
2016-08-15 10:20:00,45.15,45.2,45.15,45.19,27004.0,35.7208,35.7604,35.7208,35.7525,27004.0
2016-08-15 10:25:00,45.18,45.2,45.17,45.18,30172.0,35.7445,35.7604,35.7366,35.7445,30172.0
2016-08-15 10:30:00,45.19,45.31,45.19,45.3,52251.0,35.7525,35.8474,35.7525,35.8395,52251.0
2016-08-15 10:35:00,45.3,45.35,45.25,45.35,48888.0,35.8395,35.879,35.7999,35.879,48888.0
2016-08-15 10:40:00,45.35,45.42,45.33,45.42,52949.0,35.879,35.9344,35.8632,35.9344,52949.0
2016-08-15 10:45:00,45.42,45.44,45.3,45.34,29592.0,35.9344,35.9502,35.8395,35.8711,29592.0
2016-08-15 10:50:00,45.34,45.45,45.33,45.35,53474.0,35.8711,35.9582,35.8632,35.879,53474.0
2016-08-15 10:55:00,45.34,45.37,45.25,45.25,37581.0,35.8711,35.8949,35.7999,35.7999,37581.0
2016-08-15 11:00:00,45.25,45.3,45.21,45.23,42529.0,35.7999,35.8395,35.7683,35.7841,42529.0
2016-08-15 11:05:00,45.23,45.26,45.18,45.25,38830.0,35.7841,35.8078,35.7445,35.7999,38830.0
2016-08-15 11:10:00,45.25,45.31,45.25,45.29,59174.0,35.7999,35.8474,35.7999,35.8316,59174.0
2016-08-15 11:15:00,45.28,45.35,45.25,45.29,56194.0,35.8237,35.879,35.7999,35.8316,56194.0
2016-08-15 11:20:00,45.29,45.32,45.24,45.24,35418.0,35.8316,35.8553,35.792,35.792,35418.0
2016-08-15 11:25:00,45.25,45.29,45.21,45.27,29476.0,35.7999,35.8316,35.7683,35.8158,29476.0
2016-08-15 11:30:00,45.26,45.28,45.21,45.27,37403.0,35.8078,35.8237,35.7683,35.8158,37403.0
2016-08-15 11:35:00,45.27,45.27,45.21,45.24,24893.0,35.8158,35.8158,35.7683,35.792,24893.0
2016-08-15 11:40:00,45.24,45.24,45.2,45.23,22883.0,35.792,35.792,35.7604,35.7841,22883.0
2016-08-15 11:45:00,45.24,45.26,45.21,45.21,9617.0,35.792,35.8078,35.7683,35.7683,9617.0
2016-08-15 11:50:00,45.21,45.22,45.16,45.17,15055.0,35.7683,35.7762,35.7287,35.7366,15055.0
2016-08-15 11:55:00,45.16,45.22,45.16,45.21,15191.0,35.7287,35.7762,35.7287,35.7683,15191.0
2016-08-15 12:00:00,45.2,45.27,45.2,45.27,38608.0,35.7604,35.8158,35.7604,35.8158,38608.0
2016-08-15 12:05:00,45.27,45.28,45.22,45.25,18219.0,35.8158,35.8237,35.7762,35.7999,18219.0
2016-08-15 12:10:00,45.25,45.26,45.22,45.22,13695.0,35.7999,35.8078,35.7762,35.7762,13695.0
2016-08-15 12:15:00,45.23,45.26,45.22,45.25,15624.0,35.7841,35.8078,35.7762,35.7999,15624.0
2016-08-15 12:20:00,45.26,45.28,45.21,45.21,28885.0,35.8078,35.8237,35.7683,35.7683,28885.0
2016-08-15 12:25:00,45.22,45.23,45.1,45.11,34841.0,35.7762,35.7841,35.6813,35.6892,34841.0
2016-08-15 12:30:00,45.11,45.17,45.09,45.14,32932.0,35.6892,35.7366,35.6733,35.7129,32932.0
2016-08-15 12:35:00,45.13,45.13,45.07,45.11,27449.0,35.705,35.705,35.6575,35.6892,27449.0
2016-08-15 12:40:00,45.11,45.12,45.0,45.0,53715.0,35.6892,35.6971,35.6021,35.6021,53715.0
2016-08-15 12:45:00,45.0,45.06,45.0,45.02,25821.0,35.6021,35.6496,35.6021,35.618,25821.0
2016-08-15 12:50:00,45.02,45.05,44.99,45.04,49006.0,35.618,35.6417,35.5942,35.6338,49006.0
2016-08-15 12:55:00,45.04,45.04,44.99,45.01,42091.0,35.6338,35.6338,35.5942,35.6101,42091.0
2016-08-15 13:00:00,45.02,45.05,45.01,45.04,21120.0,35.618,35.6417,35.6101,35.6338,21120.0
2016-08-15 13:05:00,45.04,45.05,45.0,45.01,16818.0,35.6338,35.6417,35.6021,35.6101,16818.0
2016-08-15 13:10:00,45.01,45.05,44.99,44.99,123361.0,35.6101,35.6417,35.5942,35.5942,123361.0
2016-08-15 13:15:00,44.99,45.04,44.99,45.03,23233.0,35.5942,35.6338,35.5942,35.6259,23233.0
2016-08-15 13:20:00,45.03,45.03,44.96,45.01,27578.0,35.6259,35.6259,35.5705,35.6101,27578.0
2016-08-15 13:25:00,45.02,45.11,45.02,45.1,41659.0,35.618,35.6892,35.618,35.6813,41659.0
2016-08-15 13:30:00,45.1,45.1,45.06,45.07,18646.0,35.6813,35.6813,35.6496,35.6575,18646.0
2016-08-15 13:35:00,45.06,45.07,44.99,45.0,24510.0,35.6496,35.6575,35.5942,35.6021,24510.0
2016-08-15 13:40:00,45.0,45.04,44.99,45.03,18000.0,35.6021,35.6338,35.5942,35.6259,18000.0
2016-08-15 13:45:00,45.02,45.02,44.96,44.99,26622.0,35.618,35.618,35.5705,35.5942,26622.0
2016-08-15 13:50:00,45.0,45.0,44.97,44.97,17935.0,35.6021,35.6021,35.5784,35.5784,17935.0
2016-08-15 13:55:00,44.96,44.96,44.89,44.96,43819.0,35.5705,35.5705,35.5151,35.5705,43819.0
2016-08-15 14:00:00,44.98,44.99,44.9,44.91,31903.0,35.5863,35.5942,35.523,35.5309,31903.0
2016-08-15 14:05:00,44.9,44.94,44.88,44.9,34290.0,35.523,35.5547,35.5072,35.523,34290.0
2016-08-15 14:10:00,44.9,44.93,44.83,44.83,30827.0,35.523,35.5468,35.4676,35.4676,30827.0
2016-08-15 14:15:00,44.84,44.9,44.83,44.9,28730.0,35.4756,35.523,35.4676,35.523,28730.0
2016-08-15 14:20:00,44.89,44.94,44.88,44.93,29331.0,35.5151,35.5547,35.5072,35.5468,29331.0
2016-08-15 14:25:00,44.93,44.96,44.9,44.96,27694.0,35.5468,35.5705,35.523,35.5705,27694.0
2016-08-15 14:30:00,44.95,44.97,44.91,44.91,24111.0,35.5626,35.5784,35.5309,35.5309,24111.0
2016-08-15 14:35:00,44.91,44.92,44.87,44.89,23975.0,35.5309,35.5388,35.4993,35.5151,23975.0
2016-08-15 14:40:00,44.9,44.95,44.9,44.94,17827.0,35.523,35.5626,35.523,35.5547,17827.0
2016-08-15 14:45:00,44.95,44.98,44.92,44.93,26636.0,35.5626,35.5863,35.5388,35.5468,26636.0
2016-08-15 14:50:00,44.92,44.95,44.9,44.91,20658.0,35.5388,35.5626,35.523,35.5309,20658.0
2016-08-15 14:55:00,44.91,44.94,44.89,44.91,32754.0,35.5309,35.5547,35.5151,35.5309,32754.0
2016-08-15 15:00:00,44.91,44.95,44.88,44.94,26146.0,35.5309,35.5626,35.5072,35.5547,26146.0
2016-08-15 15:05:00,44.94,44.97,44.92,44.97,28041.0,35.5547,35.5784,35.5388,35.5784,28041.0
2016-08-15 15:10:00,44.96,44.97,44.92,44.93,23178.0,35.5705,35.5784,35.5388,35.5468,23178.0
2016-08-15 15:15:00,44.93,44.96,44.9,44.93,26185.0,35.5468,35.5705,35.523,35.5468,26185.0
2016-08-15 15:20:00,44.92,44.95,44.92,44.94,18522.0,35.5388,35.5626,35.5388,35.5547,18522.0
2016-08-15 15:25:00,44.93,44.95,44.83,44.86,63326.0,35.5468,35.5626,35.4676,35.4914,63326.0
2016-08-15 15:30:00,44.85,44.88,44.83,44.83,57985.0,35.4835,35.5072,35.4676,35.4676,57985.0
2016-08-15 15:35:00,44.83,44.84,44.79,44.81,68440.0,35.4676,35.4756,35.436,35.4518,68440.0
2016-08-15 15:40:00,44.82,44.89,44.82,44.85,53267.0,35.4597,35.5151,35.4597,35.4835,53267.0
2016-08-15 15:45:00,44.85,44.9,44.83,44.9,64554.0,35.4835,35.523,35.4676,35.523,64554.0
2016-08-15 15:50:00,44.89,44.9,44.85,44.86,58565.0,35.5151,35.523,35.4835,35.4914,58565.0
2016-08-15 15:55:00,44.87,44.92,44.86,44.92,165153.0,35.4993,35.5388,35.4914,35.5388,165153.0
2016-08-16 09:30:00,45.01,45.1,44.64,44.68,199588.0,35.6101,35.6813,35.3173,35.349,199588.0
2016-08-16 09:35:00,44.66,44.67,44.02,44.02,244111.0,35.3331,35.3411,34.8268,34.8268,244111.0
2016-08-16 09:40:00,44.03,44.15,43.94,44.14,198489.0,34.8347,34.9297,34.7635,34.9217,198489.0
2016-08-16 09:45:00,44.13,44.25,44.07,44.1,185943.0,34.9138,35.0088,34.8664,34.8901,185943.0
2016-08-16 09:50:00,44.1,44.15,43.89,43.9,173320.0,34.8901,34.9297,34.724,34.7319,173320.0
2016-08-16 09:55:00,43.9,44.05,43.85,43.99,109124.0,34.7319,34.8505,34.6923,34.8031,109124.0
2016-08-16 10:00:00,43.97,44.21,43.95,44.11,104343.0,34.7872,34.9771,34.7714,34.898,104343.0
2016-08-16 10:05:00,44.1,44.32,44.03,44.24,103426.0,34.8901,35.0642,34.8347,35.0009,103426.0
2016-08-16 10:10:00,44.23,44.28,44.16,44.25,58919.0,34.9929,35.0325,34.9376,35.0088,58919.0
2016-08-16 10:15:00,44.24,44.27,44.14,44.16,92806.0,35.0009,35.0246,34.9217,34.9376,92806.0
2016-08-16 10:20:00,44.16,44.22,44.09,44.09,89474.0,34.9376,34.985,34.8822,34.8822,89474.0
2016-08-16 10:25:00,44.1,44.1,43.98,44.0,154328.0,34.8901,34.8901,34.7952,34.811,154328.0
2016-08-16 10:30:00,43.99,44.09,43.98,44.02,117396.0,34.8031,34.8822,34.7952,34.8268,117396.0
2016-08-16 10:35:00,44.01,44.01,43.94,44.01,69951.0,34.8189,34.8189,34.7635,34.8189,69951.0
2016-08-16 10:40:00,44.01,44.1,44.0,44.04,137307.0,34.8189,34.8901,34.811,34.8426,137307.0
2016-08-16 10:45:00,44.03,44.11,44.02,44.04,126180.0,34.8347,34.898,34.8268,34.8426,126180.0
2016-08-16 10:50:00,44.05,44.17,44.03,44.1,77514.0,34.8505,34.9455,34.8347,34.8901,77514.0
2016-08-16 10:55:00,44.1,44.1,43.95,43.98,114087.0,34.8901,34.8901,34.7714,34.7952,114087.0
2016-08-16 11:00:00,43.98,44.08,43.96,44.01,87691.0,34.7952,34.8743,34.7793,34.8189,87691.0
2016-08-16 11:05:00,44.01,44.03,43.98,43.98,57144.0,34.8189,34.8347,34.7952,34.7952,57144.0
2016-08-16 11:10:00,43.98,44.06,43.97,44.04,34677.0,34.7952,34.8585,34.7872,34.8426,34677.0
2016-08-16 11:15:00,44.05,44.09,44.02,44.07,145757.0,34.8505,34.8822,34.8268,34.8664,145757.0
2016-08-16 11:20:00,44.06,44.22,44.05,44.08,124184.0,34.8585,34.985,34.8505,34.8743,124184.0
2016-08-16 11:25:00,44.08,44.26,44.05,44.23,88176.0,34.8743,35.0167,34.8505,34.9929,88176.0
2016-08-16 11:30:00,44.23,44.49,44.19,44.48,165247.0,34.9929,35.1986,34.9613,35.1907,165247.0
2016-08-16 11:35:00,44.48,44.57,44.44,44.56,68012.0,35.1907,35.2619,35.1591,35.254,68012.0
2016-08-16 11:40:00,44.56,44.65,44.56,44.63,90546.0,35.254,35.3252,35.254,35.3094,90546.0
2016-08-16 11:45:00,44.63,44.64,44.53,44.54,75262.0,35.3094,35.3173,35.2303,35.2382,75262.0
2016-08-16 11:50:00,44.54,44.62,44.52,44.57,63321.0,35.2382,35.3015,35.2224,35.2619,63321.0
2016-08-16 11:55:00,44.57,44.58,44.35,44.41,125188.0,35.2619,35.2699,35.0879,35.1354,125188.0
2016-08-16 12:00:00,44.41,44.42,44.19,44.25,96554.0,35.1354,35.1433,34.9613,35.0088,96554.0
2016-08-16 12:05:00,44.26,44.35,44.25,44.29,30419.0,35.0167,35.0879,35.0088,35.0404,30419.0
2016-08-16 12:10:00,44.29,44.31,44.28,44.29,21982.0,35.0404,35.0562,35.0325,35.0404,21982.0
2016-08-16 12:15:00,44.29,44.4,44.27,44.39,59482.0,35.0404,35.1274,35.0246,35.1195,59482.0
2016-08-16 12:20:00,44.4,44.4,44.29,44.38,104770.0,35.1274,35.1274,35.0404,35.1116,104770.0
2016-08-16 12:25:00,44.38,44.43,44.26,44.28,66356.0,35.1116,35.1512,35.0167,35.0325,66356.0
2016-08-16 12:30:00,44.28,44.45,44.28,44.45,35990.0,35.0325,35.167,35.0325,35.167,35990.0
2016-08-16 12:35:00,44.43,44.43,44.24,44.25,108775.0,35.1512,35.1512,35.0009,35.0088,108775.0
2016-08-16 12:40:00,44.25,44.26,44.23,44.25,56986.0,35.0088,35.0167,34.9929,35.0088,56986.0
2016-08-16 12:45:00,44.25,44.46,44.24,44.34,77151.0,35.0088,35.1749,35.0009,35.08,77151.0
2016-08-16 12:50:00,44.34,44.34,44.23,44.24,174753.0,35.08,35.08,34.9929,35.0009,174753.0
2016-08-16 12:55:00,44.24,44.29,44.18,44.29,140779.0,35.0009,35.0404,34.9534,35.0404,140779.0
2016-08-16 13:00:00,44.29,44.46,44.27,44.46,66496.0,35.0404,35.1749,35.0246,35.1749,66496.0
2016-08-16 13:05:00,44.47,44.48,44.36,44.37,56664.0,35.1828,35.1907,35.0958,35.1037,56664.0
2016-08-16 13:10:00,44.37,44.4,44.37,44.4,34102.0,35.1037,35.1274,35.1037,35.1274,34102.0
2016-08-16 13:15:00,44.39,44.52,44.38,44.52,95717.0,35.1195,35.2224,35.1116,35.2224,95717.0
2016-08-16 13:20:00,44.53,44.59,44.51,44.53,80629.0,35.2303,35.2778,35.2145,35.2303,80629.0
2016-08-16 13:25:00,44.52,44.57,44.47,44.49,33986.0,35.2224,35.2619,35.1828,35.1986,33986.0
2016-08-16 13:30:00,44.5,44.5,44.45,44.49,18593.0,35.2066,35.2066,35.167,35.1986,18593.0
2016-08-16 13:35:00,44.48,44.48,44.4,44.41,30039.0,35.1907,35.1907,35.1274,35.1354,30039.0
2016-08-16 13:40:00,44.4,44.46,44.39,44.44,30286.0,35.1274,35.1749,35.1195,35.1591,30286.0
2016-08-16 13:45:00,44.44,44.48,44.41,44.48,58316.0,35.1591,35.1907,35.1354,35.1907,58316.0
2016-08-16 13:50:00,44.48,44.48,44.44,44.45,25285.0,35.1907,35.1907,35.1591,35.167,25285.0
2016-08-16 13:55:00,44.44,44.49,44.42,44.48,20439.0,35.1591,35.1986,35.1433,35.1907,20439.0
2016-08-16 14:00:00,44.48,44.48,44.44,44.45,42261.0,35.1907,35.1907,35.1591,35.167,42261.0
2016-08-16 14:05:00,44.45,44.51,44.41,44.48,32266.0,35.167,35.2145,35.1354,35.1907,32266.0
2016-08-16 14:10:00,44.49,44.51,44.41,44.41,34967.0,35.1986,35.2145,35.1354,35.1354,34967.0
2016-08-16 14:15:00,44.41,44.43,44.39,44.41,28526.0,35.1354,35.1512,35.1195,35.1354,28526.0
2016-08-16 14:20:00,44.4,44.4,44.36,44.39,25554.0,35.1274,35.1274,35.0958,35.1195,25554.0
2016-08-16 14:25:00,44.39,44.42,44.36,44.39,29623.0,35.1195,35.1433,35.0958,35.1195,29623.0
2016-08-16 14:30:00,44.39,44.41,44.35,44.35,33982.0,35.1195,35.1354,35.0879,35.0879,33982.0
2016-08-16 14:35:00,44.35,44.39,44.33,44.36,37455.0,35.0879,35.1195,35.0721,35.0958,37455.0
2016-08-16 14:40:00,44.36,44.44,44.35,44.44,57168.0,35.0958,35.1591,35.0879,35.1591,57168.0
2016-08-16 14:45:00,44.44,44.49,44.37,44.39,66229.0,35.1591,35.1986,35.1037,35.1195,66229.0
2016-08-16 14:50:00,44.4,44.47,44.39,44.47,34870.0,35.1274,35.1828,35.1195,35.1828,34870.0
2016-08-16 14:55:00,44.47,44.52,44.46,44.52,35419.0,35.1828,35.2224,35.1749,35.2224,35419.0
2016-08-16 15:00:00,44.52,44.52,44.46,44.48,24220.0,35.2224,35.2224,35.1749,35.1907,24220.0
2016-08-16 15:05:00,44.48,44.49,44.4,44.4,54911.0,35.1907,35.1986,35.1274,35.1274,54911.0
2016-08-16 15:10:00,44.4,44.47,44.39,44.47,32879.0,35.1274,35.1828,35.1195,35.1828,32879.0
2016-08-16 15:15:00,44.47,44.47,44.42,44.44,55174.0,35.1828,35.1828,35.1433,35.1591,55174.0
2016-08-16 15:20:00,44.44,44.49,44.43,44.47,84747.0,35.1591,35.1986,35.1512,35.1828,84747.0
2016-08-16 15:25:00,44.47,44.47,44.44,44.46,46602.0,35.1828,35.1828,35.1591,35.1749,46602.0
2016-08-16 15:30:00,44.46,44.47,44.44,44.44,75426.0,35.1749,35.1828,35.1591,35.1591,75426.0
2016-08-16 15:35:00,44.45,44.46,44.43,44.44,84043.0,35.167,35.1749,35.1512,35.1591,84043.0
2016-08-16 15:40:00,44.44,44.44,44.37,44.4,79983.0,35.1591,35.1591,35.1037,35.1274,79983.0
2016-08-16 15:45:00,44.39,44.4,44.36,44.36,89653.0,35.1195,35.1274,35.0958,35.0958,89653.0
2016-08-16 15:50:00,44.37,44.37,44.33,44.34,144800.0,35.1037,35.1037,35.0721,35.08,144800.0
2016-08-16 15:55:00,44.33,44.34,44.29,44.3,245119.0,35.0721,35.08,35.0404,35.0483,245119.0
2016-08-17 09:30:00,44.05,44.07,43.35,43.62,277169.0,34.8505,34.8664,34.2967,34.5103,277169.0
2016-08-17 09:35:00,43.66,43.76,43.35,43.61,168440.0,34.542,34.6211,34.2967,34.5024,168440.0
2016-08-17 09:40:00,43.62,43.69,43.51,43.58,89324.0,34.5103,34.5657,34.4233,34.4787,89324.0
2016-08-17 09:45:00,43.57,43.76,43.5,43.76,114301.0,34.4708,34.6211,34.4154,34.6211,114301.0
2016-08-17 09:50:00,43.76,43.87,43.72,43.75,91467.0,34.6211,34.7081,34.5895,34.6132,91467.0
2016-08-17 09:55:00,43.75,43.76,43.61,43.62,56379.0,34.6132,34.6211,34.5024,34.5103,56379.0
2016-08-17 10:00:00,43.63,43.75,43.57,43.61,83141.0,34.5183,34.6132,34.4708,34.5024,83141.0
2016-08-17 10:05:00,43.61,43.64,43.48,43.51,93431.0,34.5024,34.5262,34.3996,34.4233,93431.0
2016-08-17 10:10:00,43.5,43.51,43.32,43.34,117700.0,34.4154,34.4233,34.273,34.2888,117700.0
2016-08-17 10:15:00,43.34,43.39,43.18,43.24,120594.0,34.2888,34.3284,34.1622,34.2097,120594.0
2016-08-17 10:20:00,43.23,43.25,43.08,43.21,165955.0,34.2018,34.2176,34.0831,34.186,165955.0
2016-08-17 10:25:00,43.22,43.32,43.19,43.25,154157.0,34.1939,34.273,34.1701,34.2176,154157.0
2016-08-17 10:30:00,43.26,43.34,43.17,43.18,113393.0,34.2255,34.2888,34.1543,34.1622,113393.0
2016-08-17 10:35:00,43.18,43.21,42.92,42.96,264169.0,34.1622,34.186,33.9565,33.9882,264169.0
2016-08-17 10:40:00,42.97,43.03,42.93,42.95,101853.0,33.9961,34.0436,33.9644,33.9803,101853.0
2016-08-17 10:45:00,42.96,43.23,42.94,43.19,127377.0,33.9882,34.2018,33.9724,34.1701,127377.0
2016-08-17 10:50:00,43.19,43.28,43.17,43.24,117565.0,34.1701,34.2413,34.1543,34.2097,117565.0
2016-08-17 10:55:00,43.24,43.32,43.2,43.32,172207.0,34.2097,34.273,34.1781,34.273,172207.0
2016-08-17 11:00:00,43.32,43.32,43.12,43.14,96039.0,34.273,34.273,34.1148,34.1306,96039.0
2016-08-17 11:05:00,43.14,43.18,43.12,43.16,96210.0,34.1306,34.1622,34.1148,34.1464,96210.0
2016-08-17 11:10:00,43.17,43.22,43.13,43.21,78557.0,34.1543,34.1939,34.1227,34.186,78557.0
2016-08-17 11:15:00,43.22,43.28,43.17,43.27,87683.0,34.1939,34.2413,34.1543,34.2334,87683.0
2016-08-17 11:20:00,43.28,43.35,43.17,43.18,82512.0,34.2413,34.2967,34.1543,34.1622,82512.0
2016-08-17 11:25:00,43.18,43.27,43.16,43.27,87128.0,34.1622,34.2334,34.1464,34.2334,87128.0
2016-08-17 11:30:00,43.28,43.33,43.27,43.28,86696.0,34.2413,34.2809,34.2334,34.2413,86696.0
2016-08-17 11:35:00,43.28,43.3,43.21,43.21,35081.0,34.2413,34.2572,34.186,34.186,35081.0
2016-08-17 11:40:00,43.22,43.3,43.19,43.28,63139.0,34.1939,34.2572,34.1701,34.2413,63139.0
2016-08-17 11:45:00,43.28,43.31,43.22,43.29,44956.0,34.2413,34.2651,34.1939,34.2493,44956.0
2016-08-17 11:50:00,43.29,43.29,43.2,43.21,42525.0,34.2493,34.2493,34.1781,34.186,42525.0
2016-08-17 11:55:00,43.21,43.36,43.2,43.36,42775.0,34.186,34.3046,34.1781,34.3046,42775.0
2016-08-17 12:00:00,43.35,43.39,43.29,43.36,91889.0,34.2967,34.3284,34.2493,34.3046,91889.0
2016-08-17 12:05:00,43.36,43.36,43.26,43.29,77101.0,34.3046,34.3046,34.2255,34.2493,77101.0
2016-08-17 12:10:00,43.3,43.32,43.28,43.31,37997.0,34.2572,34.273,34.2413,34.2651,37997.0
2016-08-17 12:15:00,43.31,43.32,43.27,43.29,33766.0,34.2651,34.273,34.2334,34.2493,33766.0
2016-08-17 12:20:00,43.29,43.3,43.2,43.23,56305.0,34.2493,34.2572,34.1781,34.2018,56305.0
2016-08-17 12:25:00,43.24,43.29,43.24,43.24,36277.0,34.2097,34.2493,34.2097,34.2097,36277.0
2016-08-17 12:30:00,43.25,43.26,43.17,43.26,42145.0,34.2176,34.2255,34.1543,34.2255,42145.0
2016-08-17 12:35:00,43.26,43.28,43.17,43.18,54147.0,34.2255,34.2413,34.1543,34.1622,54147.0
2016-08-17 12:40:00,43.18,43.23,43.17,43.18,52872.0,34.1622,34.2018,34.1543,34.1622,52872.0
2016-08-17 12:45:00,43.19,43.34,43.18,43.29,95412.0,34.1701,34.2888,34.1622,34.2493,95412.0
2016-08-17 12:50:00,43.3,43.37,43.3,43.31,61312.0,34.2572,34.3126,34.2572,34.2651,61312.0
2016-08-17 12:55:00,43.31,43.4,43.29,43.35,53990.0,34.2651,34.3363,34.2493,34.2967,53990.0
2016-08-17 13:00:00,43.35,43.48,43.34,43.39,69422.0,34.2967,34.3996,34.2888,34.3284,69422.0
2016-08-17 13:05:00,43.39,43.43,43.35,43.36,33616.0,34.3284,34.36,34.2967,34.3046,33616.0
2016-08-17 13:10:00,43.37,43.42,43.35,43.42,39129.0,34.3126,34.3521,34.2967,34.3521,39129.0
2016-08-17 13:15:00,43.41,43.44,43.4,43.44,25673.0,34.3442,34.3679,34.3363,34.3679,25673.0
2016-08-17 13:20:00,43.44,43.59,43.44,43.5,82458.0,34.3679,34.4866,34.3679,34.4154,82458.0
2016-08-17 13:25:00,43.49,43.52,43.46,43.46,39537.0,34.4075,34.4312,34.3838,34.3838,39537.0
2016-08-17 13:30:00,43.46,43.5,43.45,43.47,45826.0,34.3838,34.4154,34.3758,34.3917,45826.0
2016-08-17 13:35:00,43.45,43.5,43.45,43.5,60660.0,34.3758,34.4154,34.3758,34.4154,60660.0
2016-08-17 13:40:00,43.5,43.57,43.48,43.48,56461.0,34.4154,34.4708,34.3996,34.3996,56461.0
2016-08-17 13:45:00,43.48,43.51,43.39,43.39,55474.0,34.3996,34.4233,34.3284,34.3284,55474.0
2016-08-17 13:50:00,43.4,43.51,43.37,43.43,60020.0,34.3363,34.4233,34.3126,34.36,60020.0
2016-08-17 13:55:00,43.44,43.48,43.42,43.46,42526.0,34.3679,34.3996,34.3521,34.3838,42526.0
2016-08-17 14:00:00,43.48,43.91,43.11,43.87,228999.0,34.3996,34.7398,34.1068,34.7081,228999.0
2016-08-17 14:05:00,43.85,44.04,43.75,43.97,169126.0,34.6923,34.8426,34.6132,34.7872,169126.0
2016-08-17 14:10:00,43.98,44.28,43.98,44.26,191342.0,34.7952,35.0325,34.7952,35.0167,191342.0
2016-08-17 14:15:00,44.27,44.35,44.05,44.14,161481.0,35.0246,35.0879,34.8505,34.9217,161481.0
2016-08-17 14:20:00,44.14,44.2,44.04,44.09,146778.0,34.9217,34.9692,34.8426,34.8822,146778.0
2016-08-17 14:25:00,44.09,44.15,43.99,44.0,104647.0,34.8822,34.9297,34.8031,34.811,104647.0
2016-08-17 14:30:00,44.0,44.01,43.81,43.83,97146.0,34.811,34.8189,34.6607,34.6765,97146.0
2016-08-17 14:35:00,43.84,43.91,43.74,43.74,79622.0,34.6844,34.7398,34.6053,34.6053,79622.0
2016-08-17 14:40:00,43.74,43.8,43.65,43.65,58507.0,34.6053,34.6527,34.5341,34.5341,58507.0
2016-08-17 14:45:00,43.65,43.71,43.56,43.64,73969.0,34.5341,34.5815,34.4629,34.5262,73969.0
2016-08-17 14:50:00,43.65,43.65,43.54,43.56,70556.0,34.5341,34.5341,34.447,34.4629,70556.0
2016-08-17 14:55:00,43.56,43.67,43.53,43.62,104577.0,34.4629,34.5499,34.4391,34.5103,104577.0
2016-08-17 15:00:00,43.62,43.78,43.62,43.78,75054.0,34.5103,34.6369,34.5103,34.6369,75054.0
2016-08-17 15:05:00,43.78,43.9,43.77,43.85,68958.0,34.6369,34.7319,34.629,34.6923,68958.0
2016-08-17 15:10:00,43.86,43.91,43.85,43.88,66368.0,34.7002,34.7398,34.6923,34.716,66368.0
2016-08-17 15:15:00,43.88,43.88,43.81,43.81,56863.0,34.716,34.716,34.6607,34.6607,56863.0
2016-08-17 15:20:00,43.82,43.84,43.73,43.73,55489.0,34.6686,34.6844,34.5974,34.5974,55489.0
2016-08-17 15:25:00,43.74,43.81,43.73,43.78,70241.0,34.6053,34.6607,34.5974,34.6369,70241.0
2016-08-17 15:30:00,43.79,43.85,43.76,43.85,74963.0,34.6448,34.6923,34.6211,34.6923,74963.0
2016-08-17 15:35:00,43.85,43.95,43.84,43.95,85948.0,34.6923,34.7714,34.6844,34.7714,85948.0
2016-08-17 15:40:00,43.95,44.01,43.9,43.99,121756.0,34.7714,34.8189,34.7319,34.8031,121756.0
2016-08-17 15:45:00,43.99,44.07,43.99,44.04,126331.0,34.8031,34.8664,34.8031,34.8426,126331.0
2016-08-17 15:50:00,44.04,44.05,44.01,44.02,163901.0,34.8426,34.8505,34.8189,34.8268,163901.0
2016-08-17 15:55:00,44.02,44.03,43.96,44.0,264632.0,34.8268,34.8347,34.7793,34.811,264632.0
2016-08-18 09:30:00,44.33,44.7,44.31,44.44,209918.0,35.0721,35.3648,35.0562,35.1591,209918.0
2016-08-18 09:35:00,44.44,44.6,44.37,44.49,90613.0,35.1591,35.2857,35.1037,35.1986,90613.0
2016-08-18 09:40:00,44.51,44.63,44.48,44.5,68676.0,35.2145,35.3094,35.1907,35.2066,68676.0
2016-08-18 09:45:00,44.5,44.52,44.39,44.45,43869.0,35.2066,35.2224,35.1195,35.167,43869.0
2016-08-18 09:50:00,44.44,44.49,44.41,44.45,49236.0,35.1591,35.1986,35.1354,35.167,49236.0
2016-08-18 09:55:00,44.45,44.49,44.21,44.23,65601.0,35.167,35.1986,34.9771,34.9929,65601.0
2016-08-18 10:00:00,44.24,44.24,44.01,44.05,81104.0,35.0009,35.0009,34.8189,34.8505,81104.0
2016-08-18 10:05:00,44.08,44.22,44.08,44.13,42296.0,34.8743,34.985,34.8743,34.9138,42296.0
2016-08-18 10:10:00,44.13,44.13,44.05,44.09,27340.0,34.9138,34.9138,34.8505,34.8822,27340.0
2016-08-18 10:15:00,44.07,44.07,43.98,44.01,81945.0,34.8664,34.8664,34.7952,34.8189,81945.0
2016-08-18 10:20:00,44.02,44.13,43.98,44.08,34253.0,34.8268,34.9138,34.7952,34.8743,34253.0
2016-08-18 10:25:00,44.08,44.11,43.92,43.97,51082.0,34.8743,34.898,34.7477,34.7872,51082.0
2016-08-18 10:30:00,43.97,44.04,43.94,43.95,43180.0,34.7872,34.8426,34.7635,34.7714,43180.0
2016-08-18 10:35:00,43.95,44.0,43.93,43.99,31738.0,34.7714,34.811,34.7556,34.8031,31738.0
2016-08-18 10:40:00,44.0,44.1,43.98,44.05,43611.0,34.811,34.8901,34.7952,34.8505,43611.0
2016-08-18 10:45:00,44.05,44.06,43.99,44.01,37594.0,34.8505,34.8585,34.8031,34.8189,37594.0
2016-08-18 10:50:00,44.0,44.06,43.99,44.05,22897.0,34.811,34.8585,34.8031,34.8505,22897.0
2016-08-18 10:55:00,44.05,44.09,43.97,44.05,90365.0,34.8505,34.8822,34.7872,34.8505,90365.0
2016-08-18 11:00:00,44.05,44.05,43.94,43.97,51451.0,34.8505,34.8505,34.7635,34.7872,51451.0
2016-08-18 11:05:00,43.98,44.01,43.93,43.95,31498.0,34.7952,34.8189,34.7556,34.7714,31498.0
2016-08-18 11:10:00,43.95,43.96,43.87,43.9,18940.0,34.7714,34.7793,34.7081,34.7319,18940.0
2016-08-18 11:15:00,43.9,43.93,43.84,43.85,40134.0,34.7319,34.7556,34.6844,34.6923,40134.0
2016-08-18 11:20:00,43.85,43.99,43.84,43.99,27629.0,34.6923,34.8031,34.6844,34.8031,27629.0
2016-08-18 11:25:00,43.98,44.06,43.96,43.97,63818.0,34.7952,34.8585,34.7793,34.7872,63818.0
2016-08-18 11:30:00,43.98,44.05,43.97,44.04,28364.0,34.7952,34.8505,34.7872,34.8426,28364.0
2016-08-18 11:35:00,44.04,44.22,44.03,44.19,101035.0,34.8426,34.985,34.8347,34.9613,101035.0
2016-08-18 11:40:00,44.18,44.18,44.08,44.09,16794.0,34.9534,34.9534,34.8743,34.8822,16794.0
2016-08-18 11:45:00,44.09,44.16,44.03,44.14,38875.0,34.8822,34.9376,34.8347,34.9217,38875.0
2016-08-18 11:50:00,44.14,44.15,44.09,44.15,35237.0,34.9217,34.9297,34.8822,34.9297,35237.0
2016-08-18 11:55:00,44.14,44.16,44.08,44.08,29506.0,34.9217,34.9376,34.8743,34.8743,29506.0
2016-08-18 12:00:00,44.08,44.08,43.98,43.99,46115.0,34.8743,34.8743,34.7952,34.8031,46115.0
2016-08-18 12:05:00,43.98,44.02,43.97,43.99,27026.0,34.7952,34.8268,34.7872,34.8031,27026.0
2016-08-18 12:10:00,43.98,44.03,43.96,44.01,31219.0,34.7952,34.8347,34.7793,34.8189,31219.0
2016-08-18 12:15:00,44.01,44.01,43.91,43.96,43938.0,34.8189,34.8189,34.7398,34.7793,43938.0
2016-08-18 12:20:00,43.96,44.02,43.94,44.01,35966.0,34.7793,34.8268,34.7635,34.8189,35966.0
2016-08-18 12:25:00,44.01,44.02,43.97,44.01,35643.0,34.8189,34.8268,34.7872,34.8189,35643.0
2016-08-18 12:30:00,44.01,44.03,43.93,43.94,35975.0,34.8189,34.8347,34.7556,34.7635,35975.0
2016-08-18 12:35:00,43.94,43.96,43.87,43.9,29409.0,34.7635,34.7793,34.7081,34.7319,29409.0
2016-08-18 12:40:00,43.9,43.92,43.85,43.87,33468.0,34.7319,34.7477,34.6923,34.7081,33468.0
2016-08-18 12:45:00,43.88,43.97,43.87,43.97,31290.0,34.716,34.7872,34.7081,34.7872,31290.0
2016-08-18 12:50:00,43.97,43.97,43.9,43.94,16597.0,34.7872,34.7872,34.7319,34.7635,16597.0
2016-08-18 12:55:00,43.94,44.01,43.92,44.0,31828.0,34.7635,34.8189,34.7477,34.811,31828.0
2016-08-18 13:00:00,44.01,44.01,43.97,43.99,10873.0,34.8189,34.8189,34.7872,34.8031,10873.0
2016-08-18 13:05:00,43.99,44.03,43.99,44.0,42882.0,34.8031,34.8347,34.8031,34.811,42882.0
2016-08-18 13:10:00,43.99,43.99,43.93,43.95,34602.0,34.8031,34.8031,34.7556,34.7714,34602.0
2016-08-18 13:15:00,43.95,44.02,43.92,44.02,41833.0,34.7714,34.8268,34.7477,34.8268,41833.0
2016-08-18 13:20:00,44.02,44.08,44.0,44.07,63545.0,34.8268,34.8743,34.811,34.8664,63545.0
2016-08-18 13:25:00,44.08,44.16,44.07,44.15,36629.0,34.8743,34.9376,34.8664,34.9297,36629.0
2016-08-18 13:30:00,44.15,44.21,44.14,44.2,47077.0,34.9297,34.9771,34.9217,34.9692,47077.0
2016-08-18 13:35:00,44.2,44.23,44.18,44.21,41104.0,34.9692,34.9929,34.9534,34.9771,41104.0
2016-08-18 13:40:00,44.21,44.21,44.14,44.15,49000.0,34.9771,34.9771,34.9217,34.9297,49000.0
2016-08-18 13:45:00,44.15,44.24,44.15,44.24,44824.0,34.9297,35.0009,34.9297,35.0009,44824.0
2016-08-18 13:50:00,44.24,44.28,44.23,44.27,29566.0,35.0009,35.0325,34.9929,35.0246,29566.0
2016-08-18 13:55:00,44.26,44.31,44.26,44.3,45272.0,35.0167,35.0562,35.0167,35.0483,45272.0
2016-08-18 14:00:00,44.3,44.31,44.26,44.3,26784.0,35.0483,35.0562,35.0167,35.0483,26784.0
2016-08-18 14:05:00,44.29,44.39,44.29,44.39,38311.0,35.0404,35.1195,35.0404,35.1195,38311.0
2016-08-18 14:10:00,44.39,44.42,44.32,44.36,57386.0,35.1195,35.1433,35.0642,35.0958,57386.0
2016-08-18 14:15:00,44.36,44.48,44.35,44.48,50635.0,35.0958,35.1907,35.0879,35.1907,50635.0
2016-08-18 14:20:00,44.47,44.51,44.45,44.45,35105.0,35.1828,35.2145,35.167,35.167,35105.0
2016-08-18 14:25:00,44.45,44.46,44.37,44.37,27326.0,35.167,35.1749,35.1037,35.1037,27326.0
2016-08-18 14:30:00,44.37,44.4,44.35,44.36,56222.0,35.1037,35.1274,35.0879,35.0958,56222.0
2016-08-18 14:35:00,44.36,44.39,44.34,44.37,47212.0,35.0958,35.1195,35.08,35.1037,47212.0
2016-08-18 14:40:00,44.38,44.44,44.36,44.43,31144.0,35.1116,35.1591,35.0958,35.1512,31144.0
2016-08-18 14:45:00,44.43,44.44,44.36,44.39,15128.0,35.1512,35.1591,35.0958,35.1195,15128.0
2016-08-18 14:50:00,44.4,44.41,44.36,44.39,28151.0,35.1274,35.1354,35.0958,35.1195,28151.0
2016-08-18 14:55:00,44.39,44.45,44.37,44.42,43754.0,35.1195,35.167,35.1037,35.1433,43754.0
2016-08-18 15:00:00,44.42,44.42,44.36,44.4,25826.0,35.1433,35.1433,35.0958,35.1274,25826.0
2016-08-18 15:05:00,44.4,44.41,44.3,44.37,38218.0,35.1274,35.1354,35.0483,35.1037,38218.0
2016-08-18 15:10:00,44.36,44.37,44.31,44.35,29913.0,35.0958,35.1037,35.0562,35.0879,29913.0
2016-08-18 15:15:00,44.34,44.37,44.34,44.37,26129.0,35.08,35.1037,35.08,35.1037,26129.0
2016-08-18 15:20:00,44.37,44.39,44.34,44.39,41404.0,35.1037,35.1195,35.08,35.1195,41404.0
2016-08-18 15:25:00,44.39,44.4,44.34,44.34,29505.0,35.1195,35.1274,35.08,35.08,29505.0
2016-08-18 15:30:00,44.34,44.4,44.34,44.34,49652.0,35.08,35.1274,35.08,35.08,49652.0
2016-08-18 15:35:00,44.35,44.42,44.34,44.41,54126.0,35.0879,35.1433,35.08,35.1354,54126.0
2016-08-18 15:40:00,44.41,44.44,44.39,44.44,57166.0,35.1354,35.1591,35.1195,35.1591,57166.0
2016-08-18 15:45:00,44.44,44.45,44.37,44.38,83349.0,35.1591,35.167,35.1037,35.1116,83349.0
2016-08-18 15:50:00,44.38,44.39,44.35,44.37,91782.0,35.1116,35.1195,35.0879,35.1037,91782.0
2016-08-18 15:55:00,44.37,44.42,44.36,44.41,191004.0,35.1037,35.1433,35.0958,35.1354,191004.0
2016-08-19 09:30:00,43.6,43.74,43.25,43.57,395372.0,34.4945,34.6053,34.2176,34.4708,395372.0
2016-08-19 09:35:00,43.58,43.66,43.36,43.57,110356.0,34.4787,34.542,34.3046,34.4708,110356.0
2016-08-19 09:40:00,43.58,43.66,43.45,43.5,127203.0,34.4787,34.542,34.3758,34.4154,127203.0
2016-08-19 09:45:00,43.49,43.74,43.47,43.67,131150.0,34.4075,34.6053,34.3917,34.5499,131150.0
2016-08-19 09:50:00,43.68,43.96,43.65,43.85,87458.0,34.5578,34.7793,34.5341,34.6923,87458.0
2016-08-19 09:55:00,43.85,44.06,43.83,44.05,55483.0,34.6923,34.8585,34.6765,34.8505,55483.0
2016-08-19 10:00:00,44.06,44.16,43.99,44.04,103042.0,34.8585,34.9376,34.8031,34.8426,103042.0
2016-08-19 10:05:00,44.04,44.05,43.92,43.95,67543.0,34.8426,34.8505,34.7477,34.7714,67543.0
2016-08-19 10:10:00,43.94,43.94,43.85,43.91,56522.0,34.7635,34.7635,34.6923,34.7398,56522.0
2016-08-19 10:15:00,43.9,44.0,43.9,43.94,62181.0,34.7319,34.811,34.7319,34.7635,62181.0
2016-08-19 10:20:00,43.95,43.98,43.88,43.94,41222.0,34.7714,34.7952,34.716,34.7635,41222.0
2016-08-19 10:25:00,43.93,43.94,43.82,43.92,62572.0,34.7556,34.7635,34.6686,34.7477,62572.0
2016-08-19 10:30:00,43.93,44.07,43.92,44.05,66907.0,34.7556,34.8664,34.7477,34.8505,66907.0
2016-08-19 10:35:00,44.04,44.09,44.02,44.05,37627.0,34.8426,34.8822,34.8268,34.8505,37627.0
2016-08-19 10:40:00,44.05,44.13,44.02,44.07,42010.0,34.8505,34.9138,34.8268,34.8664,42010.0
2016-08-19 10:45:00,44.06,44.17,44.05,44.15,36663.0,34.8585,34.9455,34.8505,34.9297,36663.0
2016-08-19 10:50:00,44.14,44.2,44.12,44.15,34410.0,34.9217,34.9692,34.9059,34.9297,34410.0
2016-08-19 10:55:00,44.16,44.31,44.15,44.3,70466.0,34.9376,35.0562,34.9297,35.0483,70466.0
2016-08-19 11:00:00,44.3,44.31,44.09,44.16,59768.0,35.0483,35.0562,34.8822,34.9376,59768.0
2016-08-19 11:05:00,44.15,44.15,44.04,44.05,30042.0,34.9297,34.9297,34.8426,34.8505,30042.0
2016-08-19 11:10:00,44.05,44.1,43.99,44.1,65834.0,34.8505,34.8901,34.8031,34.8901,65834.0
2016-08-19 11:15:00,44.08,44.08,43.94,44.0,33309.0,34.8743,34.8743,34.7635,34.811,33309.0
2016-08-19 11:20:00,44.0,44.0,43.89,43.93,49950.0,34.811,34.811,34.724,34.7556,49950.0
2016-08-19 11:25:00,43.93,44.1,43.92,44.07,48658.0,34.7556,34.8901,34.7477,34.8664,48658.0
2016-08-19 11:30:00,44.07,44.07,43.98,44.0,39534.0,34.8664,34.8664,34.7952,34.811,39534.0
2016-08-19 11:35:00,44.0,44.03,43.9,43.96,31767.0,34.811,34.8347,34.7319,34.7793,31767.0
2016-08-19 11:40:00,43.96,44.12,43.96,44.12,33810.0,34.7793,34.9059,34.7793,34.9059,33810.0
2016-08-19 11:45:00,44.12,44.12,44.05,44.08,22688.0,34.9059,34.9059,34.8505,34.8743,22688.0
2016-08-19 11:50:00,44.07,44.08,43.98,44.07,46612.0,34.8664,34.8743,34.7952,34.8664,46612.0
2016-08-19 11:55:00,44.07,44.12,44.03,44.12,22836.0,34.8664,34.9059,34.8347,34.9059,22836.0
2016-08-19 12:00:00,44.12,44.12,44.01,44.05,32870.0,34.9059,34.9059,34.8189,34.8505,32870.0
2016-08-19 12:05:00,44.05,44.08,44.0,44.07,17598.0,34.8505,34.8743,34.811,34.8664,17598.0
2016-08-19 12:10:00,44.07,44.07,44.0,44.02,28002.0,34.8664,34.8664,34.811,34.8268,28002.0
2016-08-19 12:15:00,44.02,44.05,43.97,43.98,30187.0,34.8268,34.8505,34.7872,34.7952,30187.0
2016-08-19 12:20:00,43.99,44.04,43.96,43.99,24281.0,34.8031,34.8426,34.7793,34.8031,24281.0
2016-08-19 12:25:00,43.98,43.99,43.92,43.94,18035.0,34.7952,34.8031,34.7477,34.7635,18035.0
2016-08-19 12:30:00,43.93,43.98,43.9,43.9,25447.0,34.7556,34.7952,34.7319,34.7319,25447.0
2016-08-19 12:35:00,43.91,43.91,43.87,43.87,31920.0,34.7398,34.7398,34.7081,34.7081,31920.0
2016-08-19 12:40:00,43.87,43.9,43.85,43.89,23946.0,34.7081,34.7319,34.6923,34.724,23946.0
2016-08-19 12:45:00,43.89,43.92,43.84,43.85,38265.0,34.724,34.7477,34.6844,34.6923,38265.0
2016-08-19 12:50:00,43.85,43.85,43.79,43.82,35788.0,34.6923,34.6923,34.6448,34.6686,35788.0
2016-08-19 12:55:00,43.83,43.92,43.82,43.89,44912.0,34.6765,34.7477,34.6686,34.724,44912.0
2016-08-19 13:00:00,43.89,43.92,43.86,43.89,32308.0,34.724,34.7477,34.7002,34.724,32308.0
2016-08-19 13:05:00,43.89,43.95,43.88,43.88,66802.0,34.724,34.7714,34.716,34.716,66802.0
2016-08-19 13:10:00,43.87,44.02,43.86,44.02,41831.0,34.7081,34.8268,34.7002,34.8268,41831.0
2016-08-19 13:15:00,44.03,44.03,43.94,44.01,67343.0,34.8347,34.8347,34.7635,34.8189,67343.0
2016-08-19 13:20:00,44.01,44.03,43.95,44.0,30181.0,34.8189,34.8347,34.7714,34.811,30181.0
2016-08-19 13:25:00,44.0,44.04,43.97,44.0,31422.0,34.811,34.8426,34.7872,34.811,31422.0
2016-08-19 13:30:00,44.0,44.08,43.97,44.08,38839.0,34.811,34.8743,34.7872,34.8743,38839.0
2016-08-19 13:35:00,44.08,44.09,44.01,44.02,30716.0,34.8743,34.8822,34.8189,34.8268,30716.0
2016-08-19 13:40:00,44.01,44.07,43.99,44.06,50258.0,34.8189,34.8664,34.8031,34.8585,50258.0
2016-08-19 13:45:00,44.07,44.08,44.02,44.07,40099.0,34.8664,34.8743,34.8268,34.8664,40099.0
2016-08-19 13:50:00,44.07,44.08,44.04,44.06,16597.0,34.8664,34.8743,34.8426,34.8585,16597.0
2016-08-19 13:55:00,44.06,44.1,44.05,44.09,25014.0,34.8585,34.8901,34.8505,34.8822,25014.0
2016-08-19 14:00:00,44.09,44.09,44.05,44.07,20814.0,34.8822,34.8822,34.8505,34.8664,20814.0
2016-08-19 14:05:00,44.08,44.12,44.06,44.09,31837.0,34.8743,34.9059,34.8585,34.8822,31837.0
2016-08-19 14:10:00,44.08,44.15,44.07,44.09,24942.0,34.8743,34.9297,34.8664,34.8822,24942.0
2016-08-19 14:15:00,44.09,44.12,44.04,44.12,30615.0,34.8822,34.9059,34.8426,34.9059,30615.0
2016-08-19 14:20:00,44.13,44.15,44.12,44.13,39872.0,34.9138,34.9297,34.9059,34.9138,39872.0
2016-08-19 14:25:00,44.14,44.2,44.12,44.13,42155.0,34.9217,34.9692,34.9059,34.9138,42155.0
2016-08-19 14:30:00,44.13,44.16,44.09,44.16,33133.0,34.9138,34.9376,34.8822,34.9376,33133.0
2016-08-19 14:35:00,44.17,44.19,44.14,44.18,41064.0,34.9455,34.9613,34.9217,34.9534,41064.0
2016-08-19 14:40:00,44.18,44.19,44.13,44.16,41525.0,34.9534,34.9613,34.9138,34.9376,41525.0
2016-08-19 14:45:00,44.16,44.18,44.16,44.17,19000.0,34.9376,34.9534,34.9376,34.9455,19000.0
2016-08-19 14:50:00,44.18,44.21,44.13,44.21,35348.0,34.9534,34.9771,34.9138,34.9771,35348.0
2016-08-19 14:55:00,44.21,44.22,44.17,44.17,30097.0,34.9771,34.985,34.9455,34.9455,30097.0
2016-08-19 15:00:00,44.18,44.2,44.12,44.16,44152.0,34.9534,34.9692,34.9059,34.9376,44152.0
2016-08-19 15:05:00,44.16,44.22,44.16,44.19,54161.0,34.9376,34.985,34.9376,34.9613,54161.0
2016-08-19 15:10:00,44.2,44.21,44.13,44.15,62789.0,34.9692,34.9771,34.9138,34.9297,62789.0
2016-08-19 15:15:00,44.16,44.18,44.12,44.16,29901.0,34.9376,34.9534,34.9059,34.9376,29901.0
2016-08-19 15:20:00,44.15,44.23,44.14,44.22,47575.0,34.9297,34.9929,34.9217,34.985,47575.0
2016-08-19 15:25:00,44.22,44.29,44.2,44.28,52167.0,34.985,35.0404,34.9692,35.0325,52167.0
2016-08-19 15:30:00,44.27,44.29,44.23,44.23,61185.0,35.0246,35.0404,34.9929,34.9929,61185.0
2016-08-19 15:35:00,44.22,44.23,44.17,44.2,45721.0,34.985,34.9929,34.9455,34.9692,45721.0
2016-08-19 15:40:00,44.2,44.21,44.14,44.16,76775.0,34.9692,34.9771,34.9217,34.9376,76775.0
2016-08-19 15:45:00,44.16,44.19,44.14,44.18,126622.0,34.9376,34.9613,34.9217,34.9534,126622.0
2016-08-19 15:50:00,44.18,44.18,44.12,44.13,141884.0,34.9534,34.9534,34.9059,34.9138,141884.0
2016-08-19 15:55:00,44.13,44.17,44.13,44.15,228683.0,34.9138,34.9455,34.9138,34.9297,228683.0
2016-08-22 09:30:00,43.49,43.73,43.26,43.62,269659.0,34.4075,34.5974,34.2255,34.5103,269659.0
2016-08-22 09:35:00,43.61,43.71,43.5,43.56,72513.0,34.5024,34.5815,34.4154,34.4629,72513.0
2016-08-22 09:40:00,43.53,43.62,43.38,43.46,149871.0,34.4391,34.5103,34.3205,34.3838,149871.0
2016-08-22 09:45:00,43.45,43.52,43.39,43.42,52733.0,34.3758,34.4312,34.3284,34.3521,52733.0
2016-08-22 09:50:00,43.43,43.45,43.33,43.36,93045.0,34.36,34.3758,34.2809,34.3046,93045.0
2016-08-22 09:55:00,43.36,43.41,43.3,43.39,51072.0,34.3046,34.3442,34.2572,34.3284,51072.0
2016-08-22 10:00:00,43.39,43.46,43.32,43.43,68821.0,34.3284,34.3838,34.273,34.36,68821.0
2016-08-22 10:05:00,43.43,43.54,43.41,43.42,38236.0,34.36,34.447,34.3442,34.3521,38236.0
2016-08-22 10:10:00,43.41,43.51,43.39,43.39,69928.0,34.3442,34.4233,34.3284,34.3284,69928.0
2016-08-22 10:15:00,43.4,43.58,43.39,43.56,55461.0,34.3363,34.4787,34.3284,34.4629,55461.0
2016-08-22 10:20:00,43.57,43.62,43.49,43.5,52197.0,34.4708,34.5103,34.4075,34.4154,52197.0
2016-08-22 10:25:00,43.5,43.56,43.47,43.52,81377.0,34.4154,34.4629,34.3917,34.4312,81377.0
2016-08-22 10:30:00,43.52,43.55,43.46,43.55,166947.0,34.4312,34.455,34.3838,34.455,166947.0
2016-08-22 10:35:00,43.55,43.6,43.44,43.45,48956.0,34.455,34.4945,34.3679,34.3758,48956.0
2016-08-22 10:40:00,43.46,43.48,43.32,43.33,60809.0,34.3838,34.3996,34.273,34.2809,60809.0
2016-08-22 10:45:00,43.33,43.48,43.33,43.47,23123.0,34.2809,34.3996,34.2809,34.3917,23123.0
2016-08-22 10:50:00,43.47,43.52,43.43,43.49,39213.0,34.3917,34.4312,34.36,34.4075,39213.0
2016-08-22 10:55:00,43.48,43.54,43.46,43.49,34341.0,34.3996,34.447,34.3838,34.4075,34341.0
2016-08-22 11:00:00,43.48,43.5,43.42,43.43,45831.0,34.3996,34.4154,34.3521,34.36,45831.0
2016-08-22 11:05:00,43.44,43.47,43.37,43.39,31427.0,34.3679,34.3917,34.3126,34.3284,31427.0
2016-08-22 11:10:00,43.4,43.43,43.36,43.41,31692.0,34.3363,34.36,34.3046,34.3442,31692.0
2016-08-22 11:15:00,43.41,43.44,43.4,43.43,28258.0,34.3442,34.3679,34.3363,34.36,28258.0
2016-08-22 11:20:00,43.43,43.46,43.4,43.44,35768.0,34.36,34.3838,34.3363,34.3679,35768.0
2016-08-22 11:25:00,43.44,43.45,43.4,43.4,32640.0,34.3679,34.3758,34.3363,34.3363,32640.0
2016-08-22 11:30:00,43.4,43.43,43.35,43.39,25018.0,34.3363,34.36,34.2967,34.3284,25018.0
2016-08-22 11:35:00,43.39,43.4,43.33,43.34,25506.0,34.3284,34.3363,34.2809,34.2888,25506.0
2016-08-22 11:40:00,43.35,43.35,43.29,43.32,33511.0,34.2967,34.2967,34.2493,34.273,33511.0
2016-08-22 11:45:00,43.32,43.36,43.28,43.28,17390.0,34.273,34.3046,34.2413,34.2413,17390.0
2016-08-22 11:50:00,43.28,43.34,43.24,43.34,47736.0,34.2413,34.2888,34.2097,34.2888,47736.0
2016-08-22 11:55:00,43.34,43.44,43.33,43.4,32896.0,34.2888,34.3679,34.2809,34.3363,32896.0
2016-08-22 12:00:00,43.41,43.42,43.34,43.36,54390.0,34.3442,34.3521,34.2888,34.3046,54390.0
2016-08-22 12:05:00,43.35,43.41,43.35,43.41,32204.0,34.2967,34.3442,34.2967,34.3442,32204.0
2016-08-22 12:10:00,43.41,43.42,43.36,43.36,10759.0,34.3442,34.3521,34.3046,34.3046,10759.0
2016-08-22 12:15:00,43.37,43.42,43.36,43.36,30061.0,34.3126,34.3521,34.3046,34.3046,30061.0
2016-08-22 12:20:00,43.37,43.37,43.3,43.35,44344.0,34.3126,34.3126,34.2572,34.2967,44344.0
2016-08-22 12:25:00,43.35,43.41,43.33,43.4,52384.0,34.2967,34.3442,34.2809,34.3363,52384.0
2016-08-22 12:30:00,43.41,43.42,43.36,43.36,28738.0,34.3442,34.3521,34.3046,34.3046,28738.0
2016-08-22 12:35:00,43.37,43.4,43.31,43.32,45824.0,34.3126,34.3363,34.2651,34.273,45824.0
2016-08-22 12:40:00,43.32,43.33,43.26,43.27,56006.0,34.273,34.2809,34.2255,34.2334,56006.0
2016-08-22 12:45:00,43.28,43.28,43.2,43.23,68648.0,34.2413,34.2413,34.1781,34.2018,68648.0
2016-08-22 12:50:00,43.23,43.25,43.21,43.23,41402.0,34.2018,34.2176,34.186,34.2018,41402.0
2016-08-22 12:55:00,43.23,43.25,43.21,43.22,32083.0,34.2018,34.2176,34.186,34.1939,32083.0
2016-08-22 13:00:00,43.23,43.24,43.21,43.23,23547.0,34.2018,34.2097,34.186,34.2018,23547.0
2016-08-22 13:05:00,43.23,43.26,43.21,43.23,24846.0,34.2018,34.2255,34.186,34.2018,24846.0
2016-08-22 13:10:00,43.24,43.27,43.24,43.27,33660.0,34.2097,34.2334,34.2097,34.2334,33660.0
2016-08-22 13:15:00,43.27,43.27,43.21,43.24,41635.0,34.2334,34.2334,34.186,34.2097,41635.0
2016-08-22 13:20:00,43.25,43.27,43.18,43.2,34082.0,34.2176,34.2334,34.1622,34.1781,34082.0
2016-08-22 13:25:00,43.2,43.26,43.17,43.24,39104.0,34.1781,34.2255,34.1543,34.2097,39104.0
2016-08-22 13:30:00,43.24,43.25,43.17,43.18,24389.0,34.2097,34.2176,34.1543,34.1622,24389.0
2016-08-22 13:35:00,43.18,43.24,43.18,43.23,23470.0,34.1622,34.2097,34.1622,34.2018,23470.0
2016-08-22 13:40:00,43.23,43.25,43.18,43.21,53397.0,34.2018,34.2176,34.1622,34.186,53397.0
2016-08-22 13:45:00,43.22,43.29,43.22,43.26,27389.0,34.1939,34.2493,34.1939,34.2255,27389.0
2016-08-22 13:50:00,43.26,43.28,43.23,43.24,46750.0,34.2255,34.2413,34.2018,34.2097,46750.0
2016-08-22 13:55:00,43.25,43.25,43.14,43.17,69412.0,34.2176,34.2176,34.1306,34.1543,69412.0
2016-08-22 14:00:00,43.18,43.2,43.14,43.15,65629.0,34.1622,34.1781,34.1306,34.1385,65629.0
2016-08-22 14:05:00,43.15,43.15,43.12,43.13,42383.0,34.1385,34.1385,34.1148,34.1227,42383.0
2016-08-22 14:10:00,43.13,43.14,43.12,43.14,38147.0,34.1227,34.1306,34.1148,34.1306,38147.0
2016-08-22 14:15:00,43.14,43.18,43.12,43.18,38437.0,34.1306,34.1622,34.1148,34.1622,38437.0
2016-08-22 14:20:00,43.18,43.21,43.12,43.13,32848.0,34.1622,34.186,34.1148,34.1227,32848.0
2016-08-22 14:25:00,43.12,43.13,43.06,43.09,56239.0,34.1148,34.1227,34.0673,34.091,56239.0
2016-08-22 14:30:00,43.09,43.14,43.09,43.12,42888.0,34.091,34.1306,34.091,34.1148,42888.0
2016-08-22 14:35:00,43.13,43.17,43.12,43.17,17228.0,34.1227,34.1543,34.1148,34.1543,17228.0
2016-08-22 14:40:00,43.17,43.22,43.15,43.21,33314.0,34.1543,34.1939,34.1385,34.186,33314.0
2016-08-22 14:45:00,43.21,43.24,43.19,43.23,22586.0,34.186,34.2097,34.1701,34.2018,22586.0
2016-08-22 14:50:00,43.23,43.27,43.22,43.22,41494.0,34.2018,34.2334,34.1939,34.1939,41494.0
2016-08-22 14:55:00,43.23,43.29,43.22,43.28,49344.0,34.2018,34.2493,34.1939,34.2413,49344.0
2016-08-22 15:00:00,43.28,43.29,43.18,43.24,50647.0,34.2413,34.2493,34.1622,34.2097,50647.0
2016-08-22 15:05:00,43.24,43.29,43.23,43.25,45397.0,34.2097,34.2493,34.2018,34.2176,45397.0
2016-08-22 15:10:00,43.25,43.32,43.25,43.31,29334.0,34.2176,34.273,34.2176,34.2651,29334.0
2016-08-22 15:15:00,43.3,43.32,43.28,43.3,40347.0,34.2572,34.273,34.2413,34.2572,40347.0
2016-08-22 15:20:00,43.3,43.35,43.3,43.32,43221.0,34.2572,34.2967,34.2572,34.273,43221.0
2016-08-22 15:25:00,43.33,43.42,43.32,43.38,62223.0,34.2809,34.3521,34.273,34.3205,62223.0
2016-08-22 15:30:00,43.38,43.39,43.35,43.35,47985.0,34.3205,34.3284,34.2967,34.2967,47985.0
2016-08-22 15:35:00,43.35,43.37,43.32,43.32,58919.0,34.2967,34.3126,34.273,34.273,58919.0
2016-08-22 15:40:00,43.33,43.38,43.33,43.35,73772.0,34.2809,34.3205,34.2809,34.2967,73772.0
2016-08-22 15:45:00,43.35,43.38,43.33,43.36,71415.0,34.2967,34.3205,34.2809,34.3046,71415.0
2016-08-22 15:50:00,43.36,43.37,43.3,43.31,110852.0,34.3046,34.3126,34.2572,34.2651,110852.0
2016-08-22 15:55:00,43.31,43.36,43.3,43.32,227700.0,34.2651,34.3046,34.2572,34.273,227700.0
2016-08-23 09:30:00,43.76,43.83,43.45,43.47,116453.0,34.6211,34.6765,34.3758,34.3917,116453.0
2016-08-23 09:35:00,43.48,43.56,43.38,43.46,40466.0,34.3996,34.4629,34.3205,34.3838,40466.0
2016-08-23 09:40:00,43.44,43.45,43.33,43.44,50274.0,34.3679,34.3758,34.2809,34.3679,50274.0
2016-08-23 09:45:00,43.42,43.46,43.38,43.39,24895.0,34.3521,34.3838,34.3205,34.3284,24895.0
2016-08-23 09:50:00,43.38,43.51,43.38,43.51,37817.0,34.3205,34.4233,34.3205,34.4233,37817.0
2016-08-23 09:55:00,43.52,43.57,43.49,43.56,28915.0,34.4312,34.4708,34.4075,34.4629,28915.0
2016-08-23 10:00:00,43.56,43.6,43.49,43.57,62741.0,34.4629,34.4945,34.4075,34.4708,62741.0
2016-08-23 10:05:00,43.57,43.63,43.46,43.55,58594.0,34.4708,34.5183,34.3838,34.455,58594.0
2016-08-23 10:10:00,43.54,43.57,43.51,43.57,36069.0,34.447,34.4708,34.4233,34.4708,36069.0
2016-08-23 10:15:00,43.57,43.6,43.5,43.5,30455.0,34.4708,34.4945,34.4154,34.4154,30455.0
2016-08-23 10:20:00,43.51,43.64,43.51,43.63,30595.0,34.4233,34.5262,34.4233,34.5183,30595.0
2016-08-23 10:25:00,43.63,43.68,43.59,43.66,28734.0,34.5183,34.5578,34.4866,34.542,28734.0
2016-08-23 10:30:00,43.66,43.7,43.66,43.7,23219.0,34.542,34.5736,34.542,34.5736,23219.0
2016-08-23 10:35:00,43.69,43.72,43.68,43.7,23249.0,34.5657,34.5895,34.5578,34.5736,23249.0
2016-08-23 10:40:00,43.7,43.72,43.68,43.69,19254.0,34.5736,34.5895,34.5578,34.5657,19254.0
2016-08-23 10:45:00,43.69,43.72,43.64,43.7,34545.0,34.5657,34.5895,34.5262,34.5736,34545.0
2016-08-23 10:50:00,43.7,43.7,43.65,43.66,26355.0,34.5736,34.5736,34.5341,34.542,26355.0
2016-08-23 10:55:00,43.66,43.7,43.64,43.64,27902.0,34.542,34.5736,34.5262,34.5262,27902.0
2016-08-23 11:00:00,43.64,43.65,43.58,43.62,54814.0,34.5262,34.5341,34.4787,34.5103,54814.0
2016-08-23 11:05:00,43.61,43.62,43.54,43.57,59739.0,34.5024,34.5103,34.447,34.4708,59739.0
2016-08-23 11:10:00,43.58,43.58,43.46,43.46,71986.0,34.4787,34.4787,34.3838,34.3838,71986.0
2016-08-23 11:15:00,43.45,43.45,43.38,43.41,33274.0,34.3758,34.3758,34.3205,34.3442,33274.0
2016-08-23 11:20:00,43.41,43.51,43.41,43.5,46035.0,34.3442,34.4233,34.3442,34.4154,46035.0
2016-08-23 11:25:00,43.5,43.51,43.45,43.45,81744.0,34.4154,34.4233,34.3758,34.3758,81744.0
2016-08-23 11:30:00,43.45,43.45,43.36,43.38,37704.0,34.3758,34.3758,34.3046,34.3205,37704.0
2016-08-23 11:35:00,43.38,43.39,43.3,43.32,46132.0,34.3205,34.3284,34.2572,34.273,46132.0
2016-08-23 11:40:00,43.31,43.32,43.25,43.27,47954.0,34.2651,34.273,34.2176,34.2334,47954.0
2016-08-23 11:45:00,43.26,43.27,43.22,43.24,27160.0,34.2255,34.2334,34.1939,34.2097,27160.0
2016-08-23 11:50:00,43.24,43.33,43.21,43.32,42092.0,34.2097,34.2809,34.186,34.273,42092.0
2016-08-23 11:55:00,43.31,43.32,43.26,43.28,24876.0,34.2651,34.273,34.2255,34.2413,24876.0
2016-08-23 12:00:00,43.27,43.33,43.24,43.24,60653.0,34.2334,34.2809,34.2097,34.2097,60653.0
2016-08-23 12:05:00,43.24,43.25,43.17,43.18,26584.0,34.2097,34.2176,34.1543,34.1622,26584.0
2016-08-23 12:10:00,43.18,43.19,43.13,43.17,36153.0,34.1622,34.1701,34.1227,34.1543,36153.0
2016-08-23 12:15:00,43.18,43.19,43.15,43.18,27127.0,34.1622,34.1701,34.1385,34.1622,27127.0
2016-08-23 12:20:00,43.18,43.2,43.11,43.11,48688.0,34.1622,34.1781,34.1068,34.1068,48688.0
2016-08-23 12:25:00,43.1,43.16,43.1,43.15,48141.0,34.0989,34.1464,34.0989,34.1385,48141.0
2016-08-23 12:30:00,43.15,43.18,43.13,43.15,23502.0,34.1385,34.1622,34.1227,34.1385,23502.0
2016-08-23 12:35:00,43.15,43.27,43.15,43.27,36405.0,34.1385,34.2334,34.1385,34.2334,36405.0
2016-08-23 12:40:00,43.27,43.29,43.2,43.24,75482.0,34.2334,34.2493,34.1781,34.2097,75482.0
2016-08-23 12:45:00,43.24,43.29,43.22,43.26,41611.0,34.2097,34.2493,34.1939,34.2255,41611.0
2016-08-23 12:50:00,43.26,43.3,43.25,43.27,40560.0,34.2255,34.2572,34.2176,34.2334,40560.0
2016-08-23 12:55:00,43.29,43.32,43.24,43.28,62883.0,34.2493,34.273,34.2097,34.2413,62883.0
2016-08-23 13:00:00,43.28,43.3,43.24,43.25,40292.0,34.2413,34.2572,34.2097,34.2176,40292.0
2016-08-23 13:05:00,43.25,43.29,43.23,43.29,42206.0,34.2176,34.2493,34.2018,34.2493,42206.0
2016-08-23 13:10:00,43.28,43.31,43.26,43.31,32152.0,34.2413,34.2651,34.2255,34.2651,32152.0
2016-08-23 13:15:00,43.3,43.35,43.3,43.32,47437.0,34.2572,34.2967,34.2572,34.273,47437.0
2016-08-23 13:20:00,43.32,43.37,43.29,43.35,71956.0,34.273,34.3126,34.2493,34.2967,71956.0
2016-08-23 13:25:00,43.35,43.4,43.34,43.4,51341.0,34.2967,34.3363,34.2888,34.3363,51341.0
2016-08-23 13:30:00,43.4,43.4,43.34,43.36,58065.0,34.3363,34.3363,34.2888,34.3046,58065.0
2016-08-23 13:35:00,43.36,43.4,43.36,43.4,21659.0,34.3046,34.3363,34.3046,34.3363,21659.0
2016-08-23 13:40:00,43.39,43.4,43.37,43.38,27363.0,34.3284,34.3363,34.3126,34.3205,27363.0
2016-08-23 13:45:00,43.37,43.38,43.32,43.33,31985.0,34.3126,34.3205,34.273,34.2809,31985.0
2016-08-23 13:50:00,43.34,43.34,43.31,43.33,12537.0,34.2888,34.2888,34.2651,34.2809,12537.0
2016-08-23 13:55:00,43.32,43.33,43.29,43.31,19095.0,34.273,34.2809,34.2493,34.2651,19095.0
2016-08-23 14:00:00,43.31,43.31,43.22,43.25,25456.0,34.2651,34.2651,34.1939,34.2176,25456.0
2016-08-23 14:05:00,43.26,43.27,43.21,43.21,17718.0,34.2255,34.2334,34.186,34.186,17718.0
2016-08-23 14:10:00,43.22,43.25,43.2,43.25,35584.0,34.1939,34.2176,34.1781,34.2176,35584.0
2016-08-23 14:15:00,43.25,43.33,43.25,43.32,34612.0,34.2176,34.2809,34.2176,34.273,34612.0
2016-08-23 14:20:00,43.31,43.32,43.28,43.3,22349.0,34.2651,34.273,34.2413,34.2572,22349.0
2016-08-23 14:25:00,43.31,43.33,43.28,43.29,27267.0,34.2651,34.2809,34.2413,34.2493,27267.0
2016-08-23 14:30:00,43.3,43.31,43.29,43.29,10133.0,34.2572,34.2651,34.2493,34.2493,10133.0
2016-08-23 14:35:00,43.3,43.32,43.27,43.27,34292.0,34.2572,34.273,34.2334,34.2334,34292.0
2016-08-23 14:40:00,43.27,43.34,43.25,43.31,39493.0,34.2334,34.2888,34.2176,34.2651,39493.0
2016-08-23 14:45:00,43.3,43.31,43.26,43.27,49917.0,34.2572,34.2651,34.2255,34.2334,49917.0
2016-08-23 14:50:00,43.27,43.3,43.25,43.27,36604.0,34.2334,34.2572,34.2176,34.2334,36604.0
2016-08-23 14:55:00,43.27,43.27,43.24,43.27,21614.0,34.2334,34.2334,34.2097,34.2334,21614.0
2016-08-23 15:00:00,43.27,43.34,43.26,43.33,46850.0,34.2334,34.2888,34.2255,34.2809,46850.0
2016-08-23 15:05:00,43.34,43.34,43.32,43.33,17637.0,34.2888,34.2888,34.273,34.2809,17637.0
2016-08-23 15:10:00,43.33,43.33,43.28,43.29,16971.0,34.2809,34.2809,34.2413,34.2493,16971.0
2016-08-23 15:15:00,43.28,43.3,43.26,43.28,24741.0,34.2413,34.2572,34.2255,34.2413,24741.0
2016-08-23 15:20:00,43.28,43.3,43.27,43.28,29233.0,34.2413,34.2572,34.2334,34.2413,29233.0
2016-08-23 15:25:00,43.29,43.29,43.24,43.26,29114.0,34.2493,34.2493,34.2097,34.2255,29114.0
2016-08-23 15:30:00,43.26,43.26,43.2,43.21,64251.0,34.2255,34.2255,34.1781,34.186,64251.0
2016-08-23 15:35:00,43.21,43.22,43.13,43.13,50724.0,34.186,34.1939,34.1227,34.1227,50724.0
2016-08-23 15:40:00,43.13,43.15,43.09,43.09,65993.0,34.1227,34.1385,34.091,34.091,65993.0
2016-08-23 15:45:00,43.09,43.15,43.09,43.11,84217.0,34.091,34.1385,34.091,34.1068,84217.0
2016-08-23 15:50:00,43.1,43.13,43.08,43.09,94677.0,34.0989,34.1227,34.0831,34.091,94677.0
2016-08-23 15:55:00,43.09,43.16,43.08,43.16,325624.0,34.091,34.1464,34.0831,34.1464,325624.0
2016-08-24 09:30:00,42.5,42.5,41.75,41.79,436633.0,33.6242,33.6242,33.0309,33.0625,436633.0
2016-08-24 09:35:00,41.79,41.79,41.6,41.73,253932.0,33.0625,33.0625,32.9122,33.0151,253932.0
2016-08-24 09:40:00,41.71,41.86,41.67,41.81,160023.0,32.9992,33.1179,32.9676,33.0783,160023.0
2016-08-24 09:45:00,41.8,41.93,41.74,41.9,163644.0,33.0704,33.1733,33.023,33.1495,163644.0
2016-08-24 09:50:00,41.9,42.04,41.86,42.02,136885.0,33.1495,33.2603,33.1179,33.2445,136885.0
2016-08-24 09:55:00,42.02,42.05,41.76,41.87,150895.0,33.2445,33.2682,33.0388,33.1258,150895.0
2016-08-24 10:00:00,41.87,41.9,41.71,41.77,54520.0,33.1258,33.1495,32.9992,33.0467,54520.0
2016-08-24 10:05:00,41.77,41.78,41.57,41.65,106880.0,33.0467,33.0546,32.8885,32.9518,106880.0
2016-08-24 10:10:00,41.65,41.67,41.5,41.59,119299.0,32.9518,32.9676,32.8331,32.9043,119299.0
2016-08-24 10:15:00,41.6,41.65,41.49,41.5,179304.0,32.9122,32.9518,32.8252,32.8331,179304.0
2016-08-24 10:20:00,41.49,41.58,41.43,41.57,141970.0,32.8252,32.8964,32.7777,32.8885,141970.0
2016-08-24 10:25:00,41.57,41.63,41.56,41.57,72243.0,32.8885,32.9359,32.8806,32.8885,72243.0
2016-08-24 10:30:00,41.57,41.67,41.49,41.66,189121.0,32.8885,32.9676,32.8252,32.9597,189121.0
2016-08-24 10:35:00,41.65,41.66,41.49,41.64,74072.0,32.9518,32.9597,32.8252,32.9438,74072.0
2016-08-24 10:40:00,41.64,41.71,41.63,41.68,108277.0,32.9438,32.9992,32.9359,32.9755,108277.0
2016-08-24 10:45:00,41.68,41.71,41.63,41.68,76699.0,32.9755,32.9992,32.9359,32.9755,76699.0
2016-08-24 10:50:00,41.69,41.88,41.69,41.87,113676.0,32.9834,33.1337,32.9834,33.1258,113676.0
2016-08-24 10:55:00,41.87,41.87,41.68,41.69,54631.0,33.1258,33.1258,32.9755,32.9834,54631.0
2016-08-24 11:00:00,41.69,41.7,41.53,41.54,58284.0,32.9834,32.9913,32.8568,32.8647,58284.0
2016-08-24 11:05:00,41.53,41.66,41.5,41.58,54073.0,32.8568,32.9597,32.8331,32.8964,54073.0
2016-08-24 11:10:00,41.58,41.72,41.58,41.72,48621.0,32.8964,33.0071,32.8964,33.0071,48621.0
2016-08-24 11:15:00,41.72,41.72,41.61,41.63,40687.0,33.0071,33.0071,32.9201,32.9359,40687.0
2016-08-24 11:20:00,41.63,41.65,41.57,41.58,46294.0,32.9359,32.9518,32.8885,32.8964,46294.0
2016-08-24 11:25:00,41.59,41.61,41.54,41.61,28214.0,32.9043,32.9201,32.8647,32.9201,28214.0
2016-08-24 11:30:00,41.61,41.61,41.52,41.54,51059.0,32.9201,32.9201,32.8489,32.8647,51059.0
2016-08-24 11:35:00,41.54,41.54,41.5,41.52,37204.0,32.8647,32.8647,32.8331,32.8489,37204.0
2016-08-24 11:40:00,41.51,41.52,41.39,41.41,107757.0,32.841,32.8489,32.7461,32.7619,107757.0
2016-08-24 11:45:00,41.41,41.43,41.37,41.38,56927.0,32.7619,32.7777,32.7302,32.7381,56927.0
2016-08-24 11:50:00,41.37,41.44,41.35,41.39,59096.0,32.7302,32.7856,32.7144,32.7461,59096.0
2016-08-24 11:55:00,41.4,41.45,41.39,41.4,66817.0,32.754,32.7935,32.7461,32.754,66817.0
2016-08-24 12:00:00,41.4,41.4,41.34,41.34,54535.0,32.754,32.754,32.7065,32.7065,54535.0
2016-08-24 12:05:00,41.35,41.36,41.32,41.34,92463.0,32.7144,32.7223,32.6907,32.7065,92463.0
2016-08-24 12:10:00,41.35,41.38,41.33,41.37,124100.0,32.7144,32.7381,32.6986,32.7302,124100.0
2016-08-24 12:15:00,41.36,41.37,41.33,41.34,49225.0,32.7223,32.7302,32.6986,32.7065,49225.0
2016-08-24 12:20:00,41.34,41.34,41.29,41.3,38888.0,32.7065,32.7065,32.6669,32.6749,38888.0
2016-08-24 12:25:00,41.3,41.31,41.23,41.27,76230.0,32.6749,32.6828,32.6195,32.6511,76230.0
2016-08-24 12:30:00,41.27,41.32,41.26,41.3,42219.0,32.6511,32.6907,32.6432,32.6749,42219.0
2016-08-24 12:35:00,41.31,41.35,41.26,41.27,61494.0,32.6828,32.7144,32.6432,32.6511,61494.0
2016-08-24 12:40:00,41.27,41.31,41.26,41.27,22661.0,32.6511,32.6828,32.6432,32.6511,22661.0
2016-08-24 12:45:00,41.27,41.33,41.25,41.3,53419.0,32.6511,32.6986,32.6353,32.6749,53419.0
2016-08-24 12:50:00,41.29,41.34,41.29,41.29,44978.0,32.6669,32.7065,32.6669,32.6669,44978.0
2016-08-24 12:55:00,41.29,41.35,41.29,41.32,93402.0,32.6669,32.7144,32.6669,32.6907,93402.0
2016-08-24 13:00:00,41.32,41.34,41.3,41.33,55086.0,32.6907,32.7065,32.6749,32.6986,55086.0
2016-08-24 13:05:00,41.32,41.36,41.3,41.34,85984.0,32.6907,32.7223,32.6749,32.7065,85984.0
2016-08-24 13:10:00,41.34,41.34,41.25,41.25,56419.0,32.7065,32.7065,32.6353,32.6353,56419.0
2016-08-24 13:15:00,41.25,41.26,41.21,41.24,36927.0,32.6353,32.6432,32.6036,32.6274,36927.0
2016-08-24 13:20:00,41.24,41.3,41.23,41.25,31117.0,32.6274,32.6749,32.6195,32.6353,31117.0
2016-08-24 13:25:00,41.25,41.26,41.2,41.24,57587.0,32.6353,32.6432,32.5957,32.6274,57587.0
2016-08-24 13:30:00,41.24,41.24,41.15,41.15,119015.0,32.6274,32.6274,32.5562,32.5562,119015.0
2016-08-24 13:35:00,41.15,41.24,41.12,41.18,97487.0,32.5562,32.6274,32.5324,32.5799,97487.0
2016-08-24 13:40:00,41.19,41.2,41.04,41.06,78461.0,32.5878,32.5957,32.4692,32.485,78461.0
2016-08-24 13:45:00,41.06,41.1,41.01,41.02,91729.0,32.485,32.5166,32.4454,32.4533,91729.0
2016-08-24 13:50:00,41.03,41.03,40.89,40.89,216823.0,32.4612,32.4612,32.3505,32.3505,216823.0
2016-08-24 13:55:00,40.9,40.97,40.87,40.96,139267.0,32.3584,32.4138,32.3347,32.4059,139267.0
2016-08-24 14:00:00,40.95,40.95,40.8,40.8,102683.0,32.3979,32.3979,32.2793,32.2793,102683.0
2016-08-24 14:05:00,40.81,40.83,40.58,40.59,139090.0,32.2872,32.303,32.1052,32.1131,139090.0
2016-08-24 14:10:00,40.58,40.61,40.5,40.51,209676.0,32.1052,32.129,32.0419,32.0498,209676.0
2016-08-24 14:15:00,40.51,40.63,40.48,40.5,119710.0,32.0498,32.1448,32.0261,32.0419,119710.0
2016-08-24 14:20:00,40.49,40.49,40.26,40.26,279681.0,32.034,32.034,31.852,31.852,279681.0
2016-08-24 14:25:00,40.26,40.3,40.19,40.2,152145.0,31.852,31.8837,31.7967,31.8046,152145.0
2016-08-24 14:30:00,40.2,40.2,39.83,39.87,466152.0,31.8046,31.8046,31.5118,31.5435,466152.0
2016-08-24 14:35:00,39.87,39.88,39.67,39.87,362046.0,31.5435,31.5514,31.3853,31.5435,362046.0
2016-08-24 14:40:00,39.88,40.02,39.84,39.95,300977.0,31.5514,31.6622,31.5198,31.6068,300977.0
2016-08-24 14:45:00,39.95,40.01,39.67,39.67,219795.0,31.6068,31.6543,31.3853,31.3853,219795.0
2016-08-24 14:50:00,39.66,39.76,39.59,39.71,235795.0,31.3774,31.4565,31.322,31.4169,235795.0
2016-08-24 14:55:00,39.71,39.99,39.7,39.98,232942.0,31.4169,31.6384,31.409,31.6305,232942.0
2016-08-24 15:00:00,39.99,40.0,39.79,39.84,181334.0,31.6384,31.6463,31.4802,31.5198,181334.0
2016-08-24 15:05:00,39.82,39.86,39.71,39.72,137825.0,31.5039,31.5356,31.4169,31.4248,137825.0
2016-08-24 15:10:00,39.72,39.93,39.72,39.9,142220.0,31.4248,31.591,31.4248,31.5672,142220.0
2016-08-24 15:15:00,39.9,39.97,39.88,39.94,113337.0,31.5672,31.6226,31.5514,31.5989,113337.0
2016-08-24 15:20:00,39.94,40.04,39.9,40.0,144463.0,31.5989,31.678,31.5672,31.6463,144463.0
2016-08-24 15:25:00,40.0,40.17,39.99,40.17,187520.0,31.6463,31.7808,31.6384,31.7808,187520.0
2016-08-24 15:30:00,40.16,40.28,40.12,40.18,244165.0,31.7729,31.8679,31.7413,31.7888,244165.0
2016-08-24 15:35:00,40.18,40.23,40.03,40.04,178830.0,31.7888,31.8283,31.6701,31.678,178830.0
2016-08-24 15:40:00,40.04,40.05,39.97,40.0,175859.0,31.678,31.6859,31.6226,31.6463,175859.0
2016-08-24 15:45:00,40.0,40.02,39.89,39.91,179152.0,31.6463,31.6622,31.5593,31.5751,179152.0
2016-08-24 15:50:00,39.92,39.99,39.91,39.91,224118.0,31.5831,31.6384,31.5751,31.5751,224118.0
2016-08-24 15:55:00,39.91,39.92,39.84,39.86,411334.0,31.5751,31.5831,31.5198,31.5356,411334.0
2016-08-25 09:30:00,39.91,40.0,39.6,39.6,233326.0,31.5751,31.6463,31.3299,31.3299,233326.0
2016-08-25 09:35:00,39.59,40.18,39.58,40.15,256933.0,31.322,31.7888,31.3141,31.765,256933.0
2016-08-25 09:40:00,40.15,40.38,40.13,40.38,181020.0,31.765,31.947,31.7492,31.947,181020.0
2016-08-25 09:45:00,40.38,40.49,40.26,40.43,108568.0,31.947,32.034,31.852,31.9865,108568.0
2016-08-25 09:50:00,40.41,40.48,40.26,40.31,146523.0,31.9707,32.0261,31.852,31.8916,146523.0
2016-08-25 09:55:00,40.33,40.52,40.32,40.39,175503.0,31.9074,32.0577,31.8995,31.9549,175503.0
2016-08-25 10:00:00,40.4,40.47,40.38,40.47,149984.0,31.9628,32.0182,31.947,32.0182,149984.0
2016-08-25 10:05:00,40.47,40.64,40.46,40.57,106627.0,32.0182,32.1527,32.0103,32.0973,106627.0
2016-08-25 10:10:00,40.58,40.59,40.38,40.46,86761.0,32.1052,32.1131,31.947,32.0103,86761.0
2016-08-25 10:15:00,40.46,40.51,40.38,40.42,106519.0,32.0103,32.0498,31.947,31.9786,106519.0
2016-08-25 10:20:00,40.41,40.55,40.4,40.55,141814.0,31.9707,32.0815,31.9628,32.0815,141814.0
2016-08-25 10:25:00,40.55,40.63,40.47,40.62,72399.0,32.0815,32.1448,32.0182,32.1369,72399.0
2016-08-25 10:30:00,40.62,40.64,40.52,40.52,116154.0,32.1369,32.1527,32.0577,32.0577,116154.0
2016-08-25 10:35:00,40.52,40.58,40.45,40.51,90286.0,32.0577,32.1052,32.0024,32.0498,90286.0
2016-08-25 10:40:00,40.51,40.64,40.49,40.64,83284.0,32.0498,32.1527,32.034,32.1527,83284.0
2016-08-25 10:45:00,40.64,40.78,40.58,40.76,123949.0,32.1527,32.2635,32.1052,32.2476,123949.0
2016-08-25 10:50:00,40.76,40.77,40.69,40.69,80663.0,32.2476,32.2555,32.1922,32.1922,80663.0
2016-08-25 10:55:00,40.69,40.77,40.69,40.73,60218.0,32.1922,32.2555,32.1922,32.2239,60218.0
2016-08-25 11:00:00,40.73,40.89,40.71,40.88,102436.0,32.2239,32.3505,32.2081,32.3426,102436.0
2016-08-25 11:05:00,40.88,40.89,40.81,40.86,113174.0,32.3426,32.3505,32.2872,32.3267,113174.0
2016-08-25 11:10:00,40.87,40.9,40.8,40.89,66903.0,32.3347,32.3584,32.2793,32.3505,66903.0
2016-08-25 11:15:00,40.89,40.97,40.89,40.92,101970.0,32.3505,32.4138,32.3505,32.3742,101970.0
2016-08-25 11:20:00,40.92,40.92,40.84,40.88,73783.0,32.3742,32.3742,32.3109,32.3426,73783.0
2016-08-25 11:25:00,40.88,40.92,40.87,40.91,51292.0,32.3426,32.3742,32.3347,32.3663,51292.0
2016-08-25 11:30:00,40.9,40.91,40.78,40.79,81142.0,32.3584,32.3663,32.2635,32.2714,81142.0
2016-08-25 11:35:00,40.79,40.83,40.74,40.8,102963.0,32.2714,32.303,32.2318,32.2793,102963.0
2016-08-25 11:40:00,40.8,40.83,40.77,40.82,43543.0,32.2793,32.303,32.2555,32.2951,43543.0
2016-08-25 11:45:00,40.81,40.81,40.68,40.7,54921.0,32.2872,32.2872,32.1843,32.2002,54921.0
2016-08-25 11:50:00,40.69,40.7,40.51,40.52,84538.0,32.1922,32.2002,32.0498,32.0577,84538.0
2016-08-25 11:55:00,40.51,40.52,40.37,40.48,102752.0,32.0498,32.0577,31.9391,32.0261,102752.0
2016-08-25 12:00:00,40.48,40.6,40.45,40.59,87154.0,32.0261,32.121,32.0024,32.1131,87154.0
2016-08-25 12:05:00,40.59,40.64,40.54,40.55,90842.0,32.1131,32.1527,32.0736,32.0815,90842.0
2016-08-25 12:10:00,40.56,40.56,40.44,40.48,45065.0,32.0894,32.0894,31.9945,32.0261,45065.0
2016-08-25 12:15:00,40.47,40.5,40.44,40.48,43105.0,32.0182,32.0419,31.9945,32.0261,43105.0
2016-08-25 12:20:00,40.48,40.66,40.48,40.66,60553.0,32.0261,32.1685,32.0261,32.1685,60553.0
2016-08-25 12:25:00,40.67,40.67,40.6,40.63,40774.0,32.1764,32.1764,32.121,32.1448,40774.0
2016-08-25 12:30:00,40.63,40.68,40.61,40.68,46756.0,32.1448,32.1843,32.129,32.1843,46756.0
2016-08-25 12:35:00,40.68,40.7,40.64,40.64,39038.0,32.1843,32.2002,32.1527,32.1527,39038.0
2016-08-25 12:40:00,40.63,40.64,40.52,40.55,51100.0,32.1448,32.1527,32.0577,32.0815,51100.0
2016-08-25 12:45:00,40.56,40.58,40.47,40.52,43695.0,32.0894,32.1052,32.0182,32.0577,43695.0
2016-08-25 12:50:00,40.53,40.63,40.52,40.59,56933.0,32.0657,32.1448,32.0577,32.1131,56933.0
2016-08-25 12:55:00,40.59,40.62,40.53,40.56,33337.0,32.1131,32.1369,32.0657,32.0894,33337.0
2016-08-25 13:00:00,40.55,40.59,40.54,40.55,71616.0,32.0815,32.1131,32.0736,32.0815,71616.0
2016-08-25 13:05:00,40.55,40.55,40.46,40.47,50949.0,32.0815,32.0815,32.0103,32.0182,50949.0
2016-08-25 13:10:00,40.48,40.48,40.42,40.44,49929.0,32.0261,32.0261,31.9786,31.9945,49929.0
2016-08-25 13:15:00,40.44,40.47,40.43,40.45,54650.0,31.9945,32.0182,31.9865,32.0024,54650.0
2016-08-25 13:20:00,40.45,40.48,40.42,40.43,52175.0,32.0024,32.0261,31.9786,31.9865,52175.0
2016-08-25 13:25:00,40.43,40.43,40.23,40.27,70155.0,31.9865,31.9865,31.8283,31.86,70155.0
2016-08-25 13:30:00,40.28,40.34,40.28,40.3,60434.0,31.8679,31.9153,31.8679,31.8837,60434.0
2016-08-25 13:35:00,40.32,40.33,40.21,40.21,62711.0,31.8995,31.9074,31.8125,31.8125,62711.0
2016-08-25 13:40:00,40.21,40.25,40.12,40.13,66201.0,31.8125,31.8441,31.7413,31.7492,66201.0
2016-08-25 13:45:00,40.13,40.14,40.01,40.11,74081.0,31.7492,31.7571,31.6543,31.7334,74081.0
2016-08-25 13:50:00,40.1,40.24,40.1,40.22,79254.0,31.7255,31.8362,31.7255,31.8204,79254.0
2016-08-25 13:55:00,40.22,40.23,40.01,40.02,59419.0,31.8204,31.8283,31.6543,31.6622,59419.0
2016-08-25 14:00:00,40.03,40.07,40.02,40.05,40382.0,31.6701,31.7017,31.6622,31.6859,40382.0
2016-08-25 14:05:00,40.05,40.15,40.05,40.09,75572.0,31.6859,31.765,31.6859,31.7176,75572.0
2016-08-25 14:10:00,40.11,40.16,40.04,40.05,83057.0,31.7334,31.7729,31.678,31.6859,83057.0
2016-08-25 14:15:00,40.05,40.13,40.05,40.11,70296.0,31.6859,31.7492,31.6859,31.7334,70296.0
2016-08-25 14:20:00,40.12,40.23,40.11,40.12,65496.0,31.7413,31.8283,31.7334,31.7413,65496.0
2016-08-25 14:25:00,40.12,40.15,40.09,40.1,62600.0,31.7413,31.765,31.7176,31.7255,62600.0
2016-08-25 14:30:00,40.1,40.11,40.0,40.01,109299.0,31.7255,31.7334,31.6463,31.6543,109299.0
2016-08-25 14:35:00,40.01,40.02,39.95,39.99,73609.0,31.6543,31.6622,31.6068,31.6384,73609.0
2016-08-25 14:40:00,39.99,40.09,39.99,40.07,67532.0,31.6384,31.7176,31.6384,31.7017,67532.0
2016-08-25 14:45:00,40.08,40.09,39.97,39.99,74750.0,31.7096,31.7176,31.6226,31.6384,74750.0
2016-08-25 14:50:00,39.99,40.01,39.96,39.99,51677.0,31.6384,31.6543,31.6147,31.6384,51677.0
2016-08-25 14:55:00,40.0,40.0,39.93,39.96,72475.0,31.6463,31.6463,31.591,31.6147,72475.0
2016-08-25 15:00:00,39.97,40.0,39.94,39.94,63249.0,31.6226,31.6463,31.5989,31.5989,63249.0
2016-08-25 15:05:00,39.94,40.01,39.88,39.98,141544.0,31.5989,31.6543,31.5514,31.6305,141544.0
2016-08-25 15:10:00,39.98,40.02,39.97,39.99,68395.0,31.6305,31.6622,31.6226,31.6384,68395.0
2016-08-25 15:15:00,39.99,40.06,39.98,40.03,119760.0,31.6384,31.6938,31.6305,31.6701,119760.0
2016-08-25 15:20:00,40.03,40.05,39.99,40.0,77168.0,31.6701,31.6859,31.6384,31.6463,77168.0
2016-08-25 15:25:00,40.0,40.08,39.99,40.05,114867.0,31.6463,31.7096,31.6384,31.6859,114867.0
2016-08-25 15:30:00,40.05,40.07,40.03,40.07,95900.0,31.6859,31.7017,31.6701,31.7017,95900.0
2016-08-25 15:35:00,40.07,40.17,40.06,40.1,151000.0,31.7017,31.7808,31.6938,31.7255,151000.0
2016-08-25 15:40:00,40.1,40.16,40.06,40.08,145579.0,31.7255,31.7729,31.6938,31.7096,145579.0
2016-08-25 15:45:00,40.07,40.12,40.03,40.12,120648.0,31.7017,31.7413,31.6701,31.7413,120648.0
2016-08-25 15:50:00,40.12,40.14,40.08,40.09,175028.0,31.7413,31.7571,31.7096,31.7176,175028.0
2016-08-25 15:55:00,40.09,40.17,40.09,40.17,347297.0,31.7176,31.7808,31.7176,31.7808,347297.0
2016-08-26 09:30:00,40.78,40.93,40.65,40.78,201569.0,32.2635,32.3821,32.1606,32.2635,201569.0
2016-08-26 09:35:00,40.79,40.84,40.37,40.53,101268.0,32.2714,32.3109,31.9391,32.0657,101268.0
2016-08-26 09:40:00,40.54,40.64,40.44,40.47,71742.0,32.0736,32.1527,31.9945,32.0182,71742.0
2016-08-26 09:45:00,40.48,40.63,40.46,40.55,96542.0,32.0261,32.1448,32.0103,32.0815,96542.0
2016-08-26 09:50:00,40.54,40.63,40.53,40.63,140305.0,32.0736,32.1448,32.0657,32.1448,140305.0
2016-08-26 09:55:00,40.63,40.74,40.62,40.71,58247.0,32.1448,32.2318,32.1369,32.2081,58247.0
2016-08-26 10:00:00,40.68,40.69,39.48,40.25,350481.0,32.1843,32.1922,31.2349,31.8441,350481.0
2016-08-26 10:05:00,40.2,40.88,40.14,40.88,178989.0,31.8046,32.3426,31.7571,32.3426,178989.0
2016-08-26 10:10:00,40.87,41.06,40.69,41.01,231993.0,32.3347,32.485,32.1922,32.4454,231993.0
2016-08-26 10:15:00,41.04,41.45,40.97,41.1,188303.0,32.4692,32.7935,32.4138,32.5166,188303.0
2016-08-26 10:20:00,41.09,41.26,41.01,41.09,144893.0,32.5087,32.6432,32.4454,32.5087,144893.0
2016-08-26 10:25:00,41.09,41.26,41.03,41.1,85010.0,32.5087,32.6432,32.4612,32.5166,85010.0
2016-08-26 10:30:00,41.08,41.14,40.76,40.87,136228.0,32.5008,32.5483,32.2476,32.3347,136228.0
2016-08-26 10:35:00,40.88,41.1,40.85,41.08,56128.0,32.3426,32.5166,32.3188,32.5008,56128.0
2016-08-26 10:40:00,41.08,41.09,40.7,40.7,91913.0,32.5008,32.5087,32.2002,32.2002,91913.0
2016-08-26 10:45:00,40.73,40.76,40.57,40.58,43971.0,32.2239,32.2476,32.0973,32.1052,43971.0
2016-08-26 10:50:00,40.58,40.69,40.36,40.68,129638.0,32.1052,32.1922,31.9312,32.1843,129638.0
2016-08-26 10:55:00,40.69,40.73,40.61,40.68,31923.0,32.1922,32.2239,32.129,32.1843,31923.0
2016-08-26 11:00:00,40.7,40.72,40.55,40.6,72919.0,32.2002,32.216,32.0815,32.121,72919.0
2016-08-26 11:05:00,40.61,40.92,40.61,40.89,60938.0,32.129,32.3742,32.129,32.3505,60938.0
2016-08-26 11:10:00,40.89,40.89,40.7,40.85,60141.0,32.3505,32.3505,32.2002,32.3188,60141.0
2016-08-26 11:15:00,40.85,40.92,40.63,40.67,55648.0,32.3188,32.3742,32.1448,32.1764,55648.0
2016-08-26 11:20:00,40.66,40.84,40.66,40.71,51320.0,32.1685,32.3109,32.1685,32.2081,51320.0
2016-08-26 11:25:00,40.74,40.83,40.7,40.77,36202.0,32.2318,32.303,32.2002,32.2555,36202.0
2016-08-26 11:30:00,40.77,40.86,40.77,40.84,35058.0,32.2555,32.3267,32.2555,32.3109,35058.0
2016-08-26 11:35:00,40.83,40.83,40.15,40.2,164238.0,32.303,32.303,31.765,31.8046,164238.0
2016-08-26 11:40:00,40.22,40.37,40.02,40.35,114259.0,31.8204,31.9391,31.6622,31.9233,114259.0
2016-08-26 11:45:00,40.36,40.42,40.23,40.36,65653.0,31.9312,31.9786,31.8283,31.9312,65653.0
2016-08-26 11:50:00,40.34,40.34,39.85,40.17,127870.0,31.9153,31.9153,31.5277,31.7808,127870.0
2016-08-26 11:55:00,40.17,40.23,39.99,40.22,48547.0,31.7808,31.8283,31.6384,31.8204,48547.0
2016-08-26 12:00:00,40.23,40.23,40.01,40.05,72800.0,31.8283,31.8283,31.6543,31.6859,72800.0
2016-08-26 12:05:00,40.05,40.06,39.81,39.93,108035.0,31.6859,31.6938,31.496,31.591,108035.0
2016-08-26 12:10:00,39.92,40.09,39.74,40.05,112108.0,31.5831,31.7176,31.4406,31.6859,112108.0
2016-08-26 12:15:00,40.04,40.16,40.03,40.12,60859.0,31.678,31.7729,31.6701,31.7413,60859.0
2016-08-26 12:20:00,40.12,40.18,40.05,40.1,51317.0,31.7413,31.7888,31.6859,31.7255,51317.0
2016-08-26 12:25:00,40.11,40.26,40.08,40.26,54508.0,31.7334,31.852,31.7096,31.852,54508.0
2016-08-26 12:30:00,40.24,40.27,40.12,40.25,53843.0,31.8362,31.86,31.7413,31.8441,53843.0
2016-08-26 12:35:00,40.24,40.38,40.21,40.34,71592.0,31.8362,31.947,31.8125,31.9153,71592.0
2016-08-26 12:40:00,40.34,40.39,40.32,40.37,38659.0,31.9153,31.9549,31.8995,31.9391,38659.0
2016-08-26 12:45:00,40.38,40.44,40.35,40.4,60402.0,31.947,31.9945,31.9233,31.9628,60402.0
2016-08-26 12:50:00,40.39,40.51,40.37,40.41,68037.0,31.9549,32.0498,31.9391,31.9707,68037.0
2016-08-26 12:55:00,40.42,40.42,40.31,40.38,44990.0,31.9786,31.9786,31.8916,31.947,44990.0
2016-08-26 13:00:00,40.37,40.37,40.23,40.23,51464.0,31.9391,31.9391,31.8283,31.8283,51464.0
2016-08-26 13:05:00,40.25,40.27,40.11,40.24,50114.0,31.8441,31.86,31.7334,31.8362,50114.0
2016-08-26 13:10:00,40.24,40.3,40.2,40.21,60427.0,31.8362,31.8837,31.8046,31.8125,60427.0
2016-08-26 13:15:00,40.2,40.23,40.15,40.16,37916.0,31.8046,31.8283,31.765,31.7729,37916.0
2016-08-26 13:20:00,40.15,40.21,40.12,40.19,29528.0,31.765,31.8125,31.7413,31.7967,29528.0
2016-08-26 13:25:00,40.18,40.27,40.18,40.26,35545.0,31.7888,31.86,31.7888,31.852,35545.0
2016-08-26 13:30:00,40.25,40.26,40.22,40.23,25585.0,31.8441,31.852,31.8204,31.8283,25585.0
2016-08-26 13:35:00,40.23,40.24,40.12,40.14,35334.0,31.8283,31.8362,31.7413,31.7571,35334.0
2016-08-26 13:40:00,40.12,40.14,40.01,40.02,31101.0,31.7413,31.7571,31.6543,31.6622,31101.0
2016-08-26 13:45:00,40.02,40.07,40.0,40.07,25489.0,31.6622,31.7017,31.6463,31.7017,25489.0
2016-08-26 13:50:00,40.07,40.11,40.04,40.1,36018.0,31.7017,31.7334,31.678,31.7255,36018.0
2016-08-26 13:55:00,40.08,40.1,39.98,40.1,44309.0,31.7096,31.7255,31.6305,31.7255,44309.0
2016-08-26 14:00:00,40.1,40.11,40.02,40.04,25381.0,31.7255,31.7334,31.6622,31.678,25381.0
2016-08-26 14:05:00,40.03,40.08,39.99,40.05,28837.0,31.6701,31.7096,31.6384,31.6859,28837.0
2016-08-26 14:10:00,40.05,40.08,39.96,39.97,40044.0,31.6859,31.7096,31.6147,31.6226,40044.0
2016-08-26 14:15:00,39.97,39.98,39.89,39.94,55516.0,31.6226,31.6305,31.5593,31.5989,55516.0
2016-08-26 14:20:00,39.95,40.03,39.93,40.01,44352.0,31.6068,31.6701,31.591,31.6543,44352.0
2016-08-26 14:25:00,40.01,40.04,39.93,39.94,44460.0,31.6543,31.678,31.591,31.5989,44460.0
2016-08-26 14:30:00,39.94,39.94,39.81,39.83,49345.0,31.5989,31.5989,31.496,31.5118,49345.0
2016-08-26 14:35:00,39.84,39.84,39.73,39.81,79536.0,31.5198,31.5198,31.4327,31.496,79536.0
2016-08-26 14:40:00,39.81,39.86,39.75,39.75,66294.0,31.496,31.5356,31.4486,31.4486,66294.0
2016-08-26 14:45:00,39.76,39.87,39.73,39.85,72481.0,31.4565,31.5435,31.4327,31.5277,72481.0
2016-08-26 14:50:00,39.85,39.88,39.8,39.83,47154.0,31.5277,31.5514,31.4881,31.5118,47154.0
2016-08-26 14:55:00,39.82,39.88,39.8,39.83,46046.0,31.5039,31.5514,31.4881,31.5118,46046.0
2016-08-26 15:00:00,39.83,39.88,39.78,39.83,43029.0,31.5118,31.5514,31.4723,31.5118,43029.0
2016-08-26 15:05:00,39.82,39.84,39.78,39.81,54741.0,31.5039,31.5198,31.4723,31.496,54741.0
2016-08-26 15:10:00,39.82,40.03,39.82,40.02,86006.0,31.5039,31.6701,31.5039,31.6622,86006.0
2016-08-26 15:15:00,40.02,40.02,39.92,39.94,43455.0,31.6622,31.6622,31.5831,31.5989,43455.0
2016-08-26 15:20:00,39.95,39.95,39.86,39.88,33683.0,31.6068,31.6068,31.5356,31.5514,33683.0
2016-08-26 15:25:00,39.87,40.03,39.87,39.96,70436.0,31.5435,31.6701,31.5435,31.6147,70436.0
2016-08-26 15:30:00,39.96,40.14,39.95,40.11,103919.0,31.6147,31.7571,31.6068,31.7334,103919.0
2016-08-26 15:35:00,40.11,40.16,40.01,40.07,71409.0,31.7334,31.7729,31.6543,31.7017,71409.0
2016-08-26 15:40:00,40.07,40.11,40.02,40.03,79630.0,31.7017,31.7334,31.6622,31.6701,79630.0
2016-08-26 15:45:00,40.03,40.04,39.97,39.98,122846.0,31.6701,31.678,31.6226,31.6305,122846.0
2016-08-26 15:50:00,39.99,40.03,39.94,39.95,183476.0,31.6384,31.6701,31.5989,31.6068,183476.0
2016-08-26 15:55:00,39.95,39.99,39.92,39.94,340071.0,31.6068,31.6384,31.5831,31.5989,340071.0
2016-08-29 09:30:00,39.55,39.98,39.52,39.74,156761.0,31.2903,31.6305,31.2666,31.4406,156761.0
2016-08-29 09:35:00,39.74,40.18,39.72,40.06,130569.0,31.4406,31.7888,31.4248,31.6938,130569.0
2016-08-29 09:40:00,40.03,40.16,39.98,40.12,66644.0,31.6701,31.7729,31.6305,31.7413,66644.0
2016-08-29 09:45:00,40.15,40.34,40.12,40.33,87698.0,31.765,31.9153,31.7413,31.9074,87698.0
2016-08-29 09:50:00,40.34,40.36,40.07,40.2,81811.0,31.9153,31.9312,31.7017,31.8046,81811.0
2016-08-29 09:55:00,40.19,40.21,40.08,40.16,51266.0,31.7967,31.8125,31.7096,31.7729,51266.0
2016-08-29 10:00:00,40.17,40.28,40.16,40.18,94925.0,31.7808,31.8679,31.7729,31.7888,94925.0
2016-08-29 10:05:00,40.18,40.35,40.18,40.32,111621.0,31.7888,31.9233,31.7888,31.8995,111621.0
2016-08-29 10:10:00,40.32,40.4,40.3,40.36,81353.0,31.8995,31.9628,31.8837,31.9312,81353.0
2016-08-29 10:15:00,40.37,40.4,40.22,40.37,69685.0,31.9391,31.9628,31.8204,31.9391,69685.0
2016-08-29 10:20:00,40.37,40.41,40.28,40.35,43925.0,31.9391,31.9707,31.8679,31.9233,43925.0
2016-08-29 10:25:00,40.34,40.42,40.29,40.41,44986.0,31.9153,31.9786,31.8758,31.9707,44986.0
2016-08-29 10:30:00,40.41,40.41,40.28,40.28,58724.0,31.9707,31.9707,31.8679,31.8679,58724.0
2016-08-29 10:35:00,40.29,40.35,40.21,40.33,87173.0,31.8758,31.9233,31.8125,31.9074,87173.0
2016-08-29 10:40:00,40.32,40.49,40.31,40.45,81449.0,31.8995,32.034,31.8916,32.0024,81449.0
2016-08-29 10:45:00,40.44,40.51,40.42,40.48,38911.0,31.9945,32.0498,31.9786,32.0261,38911.0
2016-08-29 10:50:00,40.48,40.48,40.31,40.32,81951.0,32.0261,32.0261,31.8916,31.8995,81951.0
2016-08-29 10:55:00,40.32,40.34,40.26,40.29,48413.0,31.8995,31.9153,31.852,31.8758,48413.0
2016-08-29 11:00:00,40.3,40.38,40.3,40.35,48205.0,31.8837,31.947,31.8837,31.9233,48205.0
2016-08-29 11:05:00,40.35,40.44,40.34,40.43,90261.0,31.9233,31.9945,31.9153,31.9865,90261.0
2016-08-29 11:10:00,40.43,40.43,40.37,40.38,32655.0,31.9865,31.9865,31.9391,31.947,32655.0
2016-08-29 11:15:00,40.38,40.45,40.36,40.45,35972.0,31.947,32.0024,31.9312,32.0024,35972.0
2016-08-29 11:20:00,40.45,40.6,40.43,40.6,162789.0,32.0024,32.121,31.9865,32.121,162789.0
2016-08-29 11:25:00,40.61,40.61,40.56,40.59,42232.0,32.129,32.129,32.0894,32.1131,42232.0
2016-08-29 11:30:00,40.59,40.73,40.57,40.73,100564.0,32.1131,32.2239,32.0973,32.2239,100564.0
2016-08-29 11:35:00,40.72,40.75,40.67,40.73,55250.0,32.216,32.2397,32.1764,32.2239,55250.0
2016-08-29 11:40:00,40.72,40.85,40.71,40.8,65685.0,32.216,32.3188,32.2081,32.2793,65685.0
2016-08-29 11:45:00,40.79,40.83,40.73,40.76,40505.0,32.2714,32.303,32.2239,32.2476,40505.0
2016-08-29 11:50:00,40.77,40.82,40.76,40.79,48028.0,32.2555,32.2951,32.2476,32.2714,48028.0
2016-08-29 11:55:00,40.79,40.83,40.77,40.82,50661.0,32.2714,32.303,32.2555,32.2951,50661.0
2016-08-29 12:00:00,40.83,40.96,40.82,40.91,185807.0,32.303,32.4059,32.2951,32.3663,185807.0
2016-08-29 12:05:00,40.91,40.95,40.9,40.94,42122.0,32.3663,32.3979,32.3584,32.39,42122.0
2016-08-29 12:10:00,40.93,40.94,40.86,40.86,65348.0,32.3821,32.39,32.3267,32.3267,65348.0
2016-08-29 12:15:00,40.86,40.86,40.7,40.72,65844.0,32.3267,32.3267,32.2002,32.216,65844.0
2016-08-29 12:20:00,40.72,40.75,40.65,40.72,58164.0,32.216,32.2397,32.1606,32.216,58164.0
2016-08-29 12:25:00,40.72,40.78,40.71,40.76,52369.0,32.216,32.2635,32.2081,32.2476,52369.0
2016-08-29 12:30:00,40.76,40.88,40.76,40.86,55123.0,32.2476,32.3426,32.2476,32.3267,55123.0
2016-08-29 12:35:00,40.86,40.92,40.85,40.89,56856.0,32.3267,32.3742,32.3188,32.3505,56856.0
2016-08-29 12:40:00,40.89,40.97,40.87,40.96,43645.0,32.3505,32.4138,32.3347,32.4059,43645.0
2016-08-29 12:45:00,40.96,40.99,40.92,40.92,47852.0,32.4059,32.4296,32.3742,32.3742,47852.0
2016-08-29 12:50:00,40.92,41.0,40.92,41.0,32653.0,32.3742,32.4375,32.3742,32.4375,32653.0
2016-08-29 12:55:00,40.99,41.01,40.94,40.97,59207.0,32.4296,32.4454,32.39,32.4138,59207.0
2016-08-29 13:00:00,40.97,41.02,40.96,41.01,38806.0,32.4138,32.4533,32.4059,32.4454,38806.0
2016-08-29 13:05:00,41.01,41.06,40.99,41.04,74450.0,32.4454,32.485,32.4296,32.4692,74450.0
2016-08-29 13:10:00,41.03,41.1,41.01,41.1,50338.0,32.4612,32.5166,32.4454,32.5166,50338.0
2016-08-29 13:15:00,41.1,41.1,41.01,41.05,48372.0,32.5166,32.5166,32.4454,32.4771,48372.0
2016-08-29 13:20:00,41.05,41.12,41.01,41.09,42725.0,32.4771,32.5324,32.4454,32.5087,42725.0
2016-08-29 13:25:00,41.08,41.14,41.08,41.08,73133.0,32.5008,32.5483,32.5008,32.5008,73133.0
2016-08-29 13:30:00,41.09,41.13,41.07,41.09,38678.0,32.5087,32.5404,32.4929,32.5087,38678.0
2016-08-29 13:35:00,41.09,41.09,40.96,40.97,42480.0,32.5087,32.5087,32.4059,32.4138,42480.0
2016-08-29 13:40:00,40.97,40.99,40.96,40.97,23114.0,32.4138,32.4296,32.4059,32.4138,23114.0
2016-08-29 13:45:00,40.97,41.01,40.93,40.96,60434.0,32.4138,32.4454,32.3821,32.4059,60434.0
2016-08-29 13:50:00,40.97,41.0,40.94,40.96,29558.0,32.4138,32.4375,32.39,32.4059,29558.0
2016-08-29 13:55:00,40.95,40.99,40.93,40.93,27031.0,32.3979,32.4296,32.3821,32.3821,27031.0
2016-08-29 14:00:00,40.94,40.99,40.93,40.97,32084.0,32.39,32.4296,32.3821,32.4138,32084.0
2016-08-29 14:05:00,40.97,40.98,40.92,40.92,39725.0,32.4138,32.4217,32.3742,32.3742,39725.0
2016-08-29 14:10:00,40.91,40.98,40.9,40.95,28632.0,32.3663,32.4217,32.3584,32.3979,28632.0
2016-08-29 14:15:00,40.95,40.99,40.9,40.98,49968.0,32.3979,32.4296,32.3584,32.4217,49968.0
2016-08-29 14:20:00,40.99,40.99,40.95,40.95,56803.0,32.4296,32.4296,32.3979,32.3979,56803.0
2016-08-29 14:25:00,40.96,40.99,40.9,40.93,68964.0,32.4059,32.4296,32.3584,32.3821,68964.0
2016-08-29 14:30:00,40.94,40.95,40.88,40.9,64476.0,32.39,32.3979,32.3426,32.3584,64476.0
2016-08-29 14:35:00,40.89,40.93,40.89,40.9,48170.0,32.3505,32.3821,32.3505,32.3584,48170.0
2016-08-29 14:40:00,40.89,40.89,40.78,40.79,81656.0,32.3505,32.3505,32.2635,32.2714,81656.0
2016-08-29 14:45:00,40.79,40.86,40.73,40.86,122174.0,32.2714,32.3267,32.2239,32.3267,122174.0
2016-08-29 14:50:00,40.87,40.95,40.87,40.94,54973.0,32.3347,32.3979,32.3347,32.39,54973.0
2016-08-29 14:55:00,40.93,40.99,40.91,40.93,83402.0,32.3821,32.4296,32.3663,32.3821,83402.0
2016-08-29 15:00:00,40.93,40.95,40.85,40.85,86638.0,32.3821,32.3979,32.3188,32.3188,86638.0
2016-08-29 15:05:00,40.84,40.91,40.84,40.9,51748.0,32.3109,32.3663,32.3109,32.3584,51748.0
2016-08-29 15:10:00,40.9,40.95,40.89,40.95,47614.0,32.3584,32.3979,32.3505,32.3979,47614.0
2016-08-29 15:15:00,40.94,40.99,40.94,40.98,64666.0,32.39,32.4296,32.39,32.4217,64666.0
2016-08-29 15:20:00,40.98,40.99,40.9,40.92,80062.0,32.4217,32.4296,32.3584,32.3742,80062.0
2016-08-29 15:25:00,40.91,40.92,40.84,40.85,82877.0,32.3663,32.3742,32.3109,32.3188,82877.0
2016-08-29 15:30:00,40.85,40.86,40.82,40.84,55068.0,32.3188,32.3267,32.2951,32.3109,55068.0
2016-08-29 15:35:00,40.84,40.88,40.81,40.88,71116.0,32.3109,32.3426,32.2872,32.3426,71116.0
2016-08-29 15:40:00,40.88,40.95,40.86,40.9,109323.0,32.3426,32.3979,32.3267,32.3584,109323.0
2016-08-29 15:45:00,40.9,40.95,40.88,40.91,117048.0,32.3584,32.3979,32.3426,32.3663,117048.0
2016-08-29 15:50:00,40.9,40.92,40.9,40.91,89966.0,32.3584,32.3742,32.3584,32.3663,89966.0
2016-08-29 15:55:00,40.91,40.94,40.9,40.9,221615.0,32.3663,32.39,32.3584,32.3584,221615.0
2016-08-30 09:30:00,40.46,40.56,40.3,40.56,161684.0,32.0103,32.0894,31.8837,32.0894,161684.0
2016-08-30 09:35:00,40.55,40.56,40.15,40.16,114233.0,32.0815,32.0894,31.765,31.7729,114233.0
2016-08-30 09:40:00,40.14,40.18,40.07,40.08,89537.0,31.7571,31.7888,31.7017,31.7096,89537.0
2016-08-30 09:45:00,40.09,40.1,39.99,40.05,104146.0,31.7176,31.7255,31.6384,31.6859,104146.0
2016-08-30 09:50:00,40.05,40.24,39.99,40.19,163146.0,31.6859,31.8362,31.6384,31.7967,163146.0
2016-08-30 09:55:00,40.19,40.2,39.96,39.97,121552.0,31.7967,31.8046,31.6147,31.6226,121552.0
2016-08-30 10:00:00,39.98,40.12,39.92,40.12,65076.0,31.6305,31.7413,31.5831,31.7413,65076.0
2016-08-30 10:05:00,40.11,40.2,39.84,39.93,83044.0,31.7334,31.8046,31.5198,31.591,83044.0
2016-08-30 10:10:00,39.93,40.03,39.9,39.96,41721.0,31.591,31.6701,31.5672,31.6147,41721.0
2016-08-30 10:15:00,39.94,39.95,39.78,39.78,56369.0,31.5989,31.6068,31.4723,31.4723,56369.0
2016-08-30 10:20:00,39.78,39.88,39.72,39.85,94275.0,31.4723,31.5514,31.4248,31.5277,94275.0
2016-08-30 10:25:00,39.86,39.86,39.75,39.79,71443.0,31.5356,31.5356,31.4486,31.4802,71443.0
2016-08-30 10:30:00,39.79,39.81,39.73,39.76,77927.0,31.4802,31.496,31.4327,31.4565,77927.0
2016-08-30 10:35:00,39.76,39.8,39.71,39.79,79842.0,31.4565,31.4881,31.4169,31.4802,79842.0
2016-08-30 10:40:00,39.79,39.84,39.76,39.84,95396.0,31.4802,31.5198,31.4565,31.5198,95396.0
2016-08-30 10:45:00,39.84,39.84,39.72,39.79,53978.0,31.5198,31.5198,31.4248,31.4802,53978.0
2016-08-30 10:50:00,39.79,39.87,39.78,39.86,107178.0,31.4802,31.5435,31.4723,31.5356,107178.0
2016-08-30 10:55:00,39.86,39.97,39.86,39.94,97367.0,31.5356,31.6226,31.5356,31.5989,97367.0
2016-08-30 11:00:00,39.94,39.99,39.9,39.95,86164.0,31.5989,31.6384,31.5672,31.6068,86164.0
2016-08-30 11:05:00,39.95,39.95,39.8,39.82,57526.0,31.6068,31.6068,31.4881,31.5039,57526.0
2016-08-30 11:10:00,39.82,39.88,39.79,39.83,46535.0,31.5039,31.5514,31.4802,31.5118,46535.0
2016-08-30 11:15:00,39.82,39.83,39.76,39.79,51971.0,31.5039,31.5118,31.4565,31.4802,51971.0
2016-08-30 11:20:00,39.8,39.8,39.72,39.79,62429.0,31.4881,31.4881,31.4248,31.4802,62429.0
2016-08-30 11:25:00,39.78,39.8,39.77,39.79,60196.0,31.4723,31.4881,31.4644,31.4802,60196.0
2016-08-30 11:30:00,39.79,39.8,39.63,39.67,157277.0,31.4802,31.4881,31.3536,31.3853,157277.0
2016-08-30 11:35:00,39.66,39.7,39.6,39.69,40398.0,31.3774,31.409,31.3299,31.4011,40398.0
2016-08-30 11:40:00,39.68,39.75,39.66,39.73,48433.0,31.3932,31.4486,31.3774,31.4327,48433.0
2016-08-30 11:45:00,39.74,39.75,39.67,39.69,31926.0,31.4406,31.4486,31.3853,31.4011,31926.0
2016-08-30 11:50:00,39.69,39.74,39.66,39.73,41472.0,31.4011,31.4406,31.3774,31.4327,41472.0
2016-08-30 11:55:00,39.74,39.74,39.66,39.67,41888.0,31.4406,31.4406,31.3774,31.3853,41888.0
2016-08-30 12:00:00,39.68,39.74,39.65,39.72,40536.0,31.3932,31.4406,31.3694,31.4248,40536.0
2016-08-30 12:05:00,39.72,39.75,39.64,39.66,45777.0,31.4248,31.4486,31.3615,31.3774,45777.0
2016-08-30 12:10:00,39.67,39.67,39.6,39.62,40989.0,31.3853,31.3853,31.3299,31.3457,40989.0
2016-08-30 12:15:00,39.62,39.63,39.59,39.61,35620.0,31.3457,31.3536,31.322,31.3378,35620.0
2016-08-30 12:20:00,39.62,39.62,39.54,39.55,54428.0,31.3457,31.3457,31.2824,31.2903,54428.0
2016-08-30 12:25:00,39.55,39.55,39.46,39.5,68946.0,31.2903,31.2903,31.2191,31.2508,68946.0
2016-08-30 12:30:00,39.5,39.58,39.47,39.57,49631.0,31.2508,31.3141,31.227,31.3061,49631.0
2016-08-30 12:35:00,39.56,39.57,39.5,39.51,36771.0,31.2982,31.3061,31.2508,31.2587,36771.0
2016-08-30 12:40:00,39.51,39.53,39.49,39.51,38334.0,31.2587,31.2745,31.2429,31.2587,38334.0
2016-08-30 12:45:00,39.51,39.58,39.5,39.54,89036.0,31.2587,31.3141,31.2508,31.2824,89036.0
2016-08-30 12:50:00,39.54,39.54,39.46,39.47,36602.0,31.2824,31.2824,31.2191,31.227,36602.0
2016-08-30 12:55:00,39.47,39.51,39.33,39.34,70715.0,31.227,31.2587,31.1163,31.1242,70715.0
2016-08-30 13:00:00,39.35,39.35,39.23,39.25,101596.0,31.1321,31.1321,31.0372,31.053,101596.0
2016-08-30 13:05:00,39.26,39.3,39.22,39.3,67681.0,31.0609,31.0925,31.0292,31.0925,67681.0
2016-08-30 13:10:00,39.3,39.36,39.28,39.36,141219.0,31.0925,31.14,31.0767,31.14,141219.0
2016-08-30 13:15:00,39.36,39.46,39.36,39.44,65358.0,31.14,31.2191,31.14,31.2033,65358.0
2016-08-30 13:20:00,39.44,39.45,39.38,39.39,56108.0,31.2033,31.2112,31.1558,31.1637,56108.0
2016-08-30 13:25:00,39.39,39.41,39.26,39.26,50242.0,31.1637,31.1796,31.0609,31.0609,50242.0
2016-08-30 13:30:00,39.26,39.27,39.13,39.18,65028.0,31.0609,31.0688,30.958,30.9976,65028.0
2016-08-30 13:35:00,39.18,39.23,39.14,39.18,39774.0,30.9976,31.0372,30.9659,30.9976,39774.0
2016-08-30 13:40:00,39.18,39.19,39.04,39.07,76892.0,30.9976,31.0055,30.8868,30.9106,76892.0
2016-08-30 13:45:00,39.07,39.08,39.01,39.04,65669.0,30.9106,30.9185,30.8631,30.8868,65669.0
2016-08-30 13:50:00,39.04,39.1,39.02,39.09,108292.0,30.8868,30.9343,30.871,30.9264,108292.0
2016-08-30 13:55:00,39.09,39.09,39.04,39.04,54722.0,30.9264,30.9264,30.8868,30.8868,54722.0
2016-08-30 14:00:00,39.04,39.05,38.95,38.98,85602.0,30.8868,30.8947,30.8156,30.8394,85602.0
2016-08-30 14:05:00,38.99,39.03,38.87,38.91,103726.0,30.8473,30.8789,30.7523,30.784,103726.0
2016-08-30 14:10:00,38.91,38.93,38.79,38.83,80884.0,30.784,30.7998,30.689,30.7207,80884.0
2016-08-30 14:15:00,38.83,38.83,38.56,38.64,218934.0,30.7207,30.7207,30.5071,30.5704,218934.0
2016-08-30 14:20:00,38.64,38.72,38.56,38.59,149324.0,30.5704,30.6337,30.5071,30.5308,149324.0
2016-08-30 14:25:00,38.59,38.61,38.53,38.53,92279.0,30.5308,30.5466,30.4833,30.4833,92279.0
2016-08-30 14:30:00,38.54,38.54,38.39,38.47,131625.0,30.4913,30.4913,30.3726,30.4359,131625.0
2016-08-30 14:35:00,38.48,38.56,38.43,38.54,83865.0,30.4438,30.5071,30.4042,30.4913,83865.0
2016-08-30 14:40:00,38.54,38.57,38.48,38.49,103689.0,30.4913,30.515,30.4438,30.4517,103689.0
2016-08-30 14:45:00,38.48,38.49,38.41,38.42,68013.0,30.4438,30.4517,30.3884,30.3963,68013.0
2016-08-30 14:50:00,38.42,38.48,38.4,38.42,150119.0,30.3963,30.4438,30.3805,30.3963,150119.0
2016-08-30 14:55:00,38.42,38.43,38.33,38.34,91351.0,30.3963,30.4042,30.3251,30.333,91351.0
2016-08-30 15:00:00,38.34,38.43,38.32,38.32,138790.0,30.333,30.4042,30.3172,30.3172,138790.0
2016-08-30 15:05:00,38.33,38.51,38.33,38.48,119646.0,30.3251,30.4675,30.3251,30.4438,119646.0
2016-08-30 15:10:00,38.47,38.49,38.41,38.43,128086.0,30.4359,30.4517,30.3884,30.4042,128086.0
2016-08-30 15:15:00,38.43,38.46,38.4,38.4,64070.0,30.4042,30.428,30.3805,30.3805,64070.0
2016-08-30 15:20:00,38.4,38.41,38.27,38.31,128283.0,30.3805,30.3884,30.2776,30.3093,128283.0
2016-08-30 15:25:00,38.32,38.39,38.3,38.31,227233.0,30.3172,30.3726,30.3014,30.3093,227233.0
2016-08-30 15:30:00,38.32,38.52,38.32,38.5,213338.0,30.3172,30.4754,30.3172,30.4596,213338.0
2016-08-30 15:35:00,38.5,38.6,38.47,38.48,245858.0,30.4596,30.5387,30.4359,30.4438,245858.0
2016-08-30 15:40:00,38.47,38.53,38.45,38.5,153105.0,30.4359,30.4833,30.4201,30.4596,153105.0
2016-08-30 15:45:00,38.51,38.55,38.48,38.52,167464.0,30.4675,30.4992,30.4438,30.4754,167464.0
2016-08-30 15:50:00,38.53,38.67,38.53,38.6,254677.0,30.4833,30.5941,30.4833,30.5387,254677.0
2016-08-30 15:55:00,38.61,38.62,38.56,38.6,217500.0,30.5466,30.5545,30.5071,30.5387,217500.0
2016-08-31 09:30:00,38.02,38.45,37.76,38.07,325829.0,30.0799,30.4201,29.8742,30.1194,325829.0
2016-08-31 09:35:00,38.02,38.1,37.85,37.95,238744.0,30.0799,30.1431,29.9454,30.0245,238744.0
2016-08-31 09:40:00,37.96,38.39,37.95,38.27,194593.0,30.0324,30.3726,30.0245,30.2776,194593.0
2016-08-31 09:45:00,38.27,38.35,38.09,38.18,139054.0,30.2776,30.3409,30.1352,30.2064,139054.0
2016-08-31 09:50:00,38.18,38.28,38.12,38.23,150188.0,30.2064,30.2856,30.159,30.246,150188.0
2016-08-31 09:55:00,38.23,38.28,38.11,38.13,141019.0,30.246,30.2856,30.1511,30.1669,141019.0
2016-08-31 10:00:00,38.12,38.23,38.02,38.11,138650.0,30.159,30.246,30.0799,30.1511,138650.0
2016-08-31 10:05:00,38.12,38.14,38.0,38.07,117216.0,30.159,30.1748,30.064,30.1194,117216.0
2016-08-31 10:10:00,38.07,38.24,38.04,38.19,155657.0,30.1194,30.2539,30.0957,30.2143,155657.0
2016-08-31 10:15:00,38.19,38.21,38.11,38.18,108649.0,30.2143,30.2302,30.1511,30.2064,108649.0
2016-08-31 10:20:00,38.19,38.27,38.11,38.13,135765.0,30.2143,30.2776,30.1511,30.1669,135765.0
2016-08-31 10:25:00,38.13,38.19,37.96,37.99,155698.0,30.1669,30.2143,30.0324,30.0561,155698.0
2016-08-31 10:30:00,37.98,37.98,37.77,37.88,266449.0,30.0482,30.0482,29.8821,29.9691,266449.0
2016-08-31 10:35:00,37.86,38.24,37.86,38.18,145915.0,29.9533,30.2539,29.9533,30.2064,145915.0
2016-08-31 10:40:00,38.18,38.24,38.14,38.23,96480.0,30.2064,30.2539,30.1748,30.246,96480.0
2016-08-31 10:45:00,38.24,38.27,38.14,38.15,82045.0,30.2539,30.2776,30.1748,30.1827,82045.0
2016-08-31 10:50:00,38.15,38.16,38.05,38.08,82251.0,30.1827,30.1906,30.1036,30.1273,82251.0
2016-08-31 10:55:00,38.09,38.29,38.07,38.18,89975.0,30.1352,30.2935,30.1194,30.2064,89975.0
2016-08-31 11:00:00,38.19,38.4,38.18,38.31,130620.0,30.2143,30.3805,30.2064,30.3093,130620.0
2016-08-31 11:05:00,38.32,38.32,38.19,38.21,86111.0,30.3172,30.3172,30.2143,30.2302,86111.0
2016-08-31 11:10:00,38.21,38.27,38.17,38.22,80155.0,30.2302,30.2776,30.1985,30.2381,80155.0
2016-08-31 11:15:00,38.22,38.22,38.13,38.21,54974.0,30.2381,30.2381,30.1669,30.2302,54974.0
2016-08-31 11:20:00,38.21,38.21,38.1,38.13,41467.0,30.2302,30.2302,30.1431,30.1669,41467.0
2016-08-31 11:25:00,38.12,38.2,38.11,38.19,44764.0,30.159,30.2223,30.1511,30.2143,44764.0
2016-08-31 11:30:00,38.19,38.3,38.16,38.27,80642.0,30.2143,30.3014,30.1906,30.2776,80642.0
2016-08-31 11:35:00,38.26,38.33,38.21,38.32,78854.0,30.2697,30.3251,30.2302,30.3172,78854.0
2016-08-31 11:40:00,38.31,38.36,38.24,38.36,73806.0,30.3093,30.3488,30.2539,30.3488,73806.0
2016-08-31 11:45:00,38.36,38.49,38.36,38.45,81681.0,30.3488,30.4517,30.3488,30.4201,81681.0
2016-08-31 11:50:00,38.46,38.56,38.46,38.49,51410.0,30.428,30.5071,30.428,30.4517,51410.0
2016-08-31 11:55:00,38.49,38.5,38.39,38.44,52731.0,30.4517,30.4596,30.3726,30.4121,52731.0
2016-08-31 12:00:00,38.43,38.44,38.33,38.35,90911.0,30.4042,30.4121,30.3251,30.3409,90911.0
2016-08-31 12:05:00,38.36,38.44,38.33,38.42,65214.0,30.3488,30.4121,30.3251,30.3963,65214.0
2016-08-31 12:10:00,38.41,38.43,38.36,38.38,35413.0,30.3884,30.4042,30.3488,30.3647,35413.0
2016-08-31 12:15:00,38.39,38.4,38.24,38.25,73493.0,30.3726,30.3805,30.2539,30.2618,73493.0
2016-08-31 12:20:00,38.24,38.27,38.22,38.25,59321.0,30.2539,30.2776,30.2381,30.2618,59321.0
2016-08-31 12:25:00,38.25,38.25,38.18,38.18,53600.0,30.2618,30.2618,30.2064,30.2064,53600.0
2016-08-31 12:30:00,38.18,38.19,38.04,38.1,55160.0,30.2064,30.2143,30.0957,30.1431,55160.0
2016-08-31 12:35:00,38.1,38.14,38.07,38.08,45822.0,30.1431,30.1748,30.1194,30.1273,45822.0
2016-08-31 12:40:00,38.09,38.14,38.08,38.14,44392.0,30.1352,30.1748,30.1273,30.1748,44392.0
2016-08-31 12:45:00,38.14,38.17,38.09,38.11,40864.0,30.1748,30.1985,30.1352,30.1511,40864.0
2016-08-31 12:50:00,38.11,38.17,38.1,38.12,59000.0,30.1511,30.1985,30.1431,30.159,59000.0
2016-08-31 12:55:00,38.13,38.13,38.07,38.1,24319.0,30.1669,30.1669,30.1194,30.1431,24319.0
2016-08-31 13:00:00,38.1,38.16,38.08,38.16,27452.0,30.1431,30.1906,30.1273,30.1906,27452.0
2016-08-31 13:05:00,38.16,38.24,38.14,38.14,65292.0,30.1906,30.2539,30.1748,30.1748,65292.0
2016-08-31 13:10:00,38.14,38.17,38.13,38.13,33109.0,30.1748,30.1985,30.1669,30.1669,33109.0
2016-08-31 13:15:00,38.14,38.2,38.12,38.18,49777.0,30.1748,30.2223,30.159,30.2064,49777.0
2016-08-31 13:20:00,38.19,38.26,38.19,38.23,42366.0,30.2143,30.2697,30.2143,30.246,42366.0
2016-08-31 13:25:00,38.22,38.22,38.18,38.19,26217.0,30.2381,30.2381,30.2064,30.2143,26217.0
2016-08-31 13:30:00,38.19,38.23,38.15,38.2,58113.0,30.2143,30.246,30.1827,30.2223,58113.0
2016-08-31 13:35:00,38.2,38.22,38.17,38.19,48674.0,30.2223,30.2381,30.1985,30.2143,48674.0
2016-08-31 13:40:00,38.19,38.31,38.18,38.31,62763.0,30.2143,30.3093,30.2064,30.3093,62763.0
2016-08-31 13:45:00,38.31,38.36,38.23,38.23,68663.0,30.3093,30.3488,30.246,30.246,68663.0
2016-08-31 13:50:00,38.23,38.27,38.22,38.22,46068.0,30.246,30.2776,30.2381,30.2381,46068.0
2016-08-31 13:55:00,38.22,38.31,38.21,38.27,77225.0,30.2381,30.3093,30.2302,30.2776,77225.0
2016-08-31 14:00:00,38.27,38.3,38.23,38.27,60761.0,30.2776,30.3014,30.246,30.2776,60761.0
2016-08-31 14:05:00,38.27,38.36,38.27,38.32,140074.0,30.2776,30.3488,30.2776,30.3172,140074.0
2016-08-31 14:10:00,38.32,38.32,38.25,38.25,68504.0,30.3172,30.3172,30.2618,30.2618,68504.0
2016-08-31 14:15:00,38.26,38.29,38.23,38.23,70434.0,30.2697,30.2935,30.246,30.246,70434.0
2016-08-31 14:20:00,38.23,38.24,38.2,38.22,32970.0,30.246,30.2539,30.2223,30.2381,32970.0
2016-08-31 14:25:00,38.22,38.23,38.12,38.12,31898.0,30.2381,30.246,30.159,30.159,31898.0
2016-08-31 14:30:00,38.13,38.16,38.12,38.13,41622.0,30.1669,30.1906,30.159,30.1669,41622.0
2016-08-31 14:35:00,38.12,38.15,38.11,38.13,42132.0,30.159,30.1827,30.1511,30.1669,42132.0
2016-08-31 14:40:00,38.14,38.15,38.12,38.15,35999.0,30.1748,30.1827,30.159,30.1827,35999.0
2016-08-31 14:45:00,38.15,38.2,38.14,38.18,40090.0,30.1827,30.2223,30.1748,30.2064,40090.0
2016-08-31 14:50:00,38.18,38.18,38.1,38.13,39834.0,30.2064,30.2064,30.1431,30.1669,39834.0
2016-08-31 14:55:00,38.13,38.13,38.03,38.09,46395.0,30.1669,30.1669,30.0878,30.1352,46395.0
2016-08-31 15:00:00,38.09,38.25,38.07,38.25,82663.0,30.1352,30.2618,30.1194,30.2618,82663.0
2016-08-31 15:05:00,38.25,38.32,38.23,38.26,79892.0,30.2618,30.3172,30.246,30.2697,79892.0
2016-08-31 15:10:00,38.26,38.29,38.26,38.26,39967.0,30.2697,30.2935,30.2697,30.2697,39967.0
2016-08-31 15:15:00,38.26,38.3,38.24,38.29,63094.0,30.2697,30.3014,30.2539,30.2935,63094.0
2016-08-31 15:20:00,38.29,38.32,38.27,38.3,61277.0,30.2935,30.3172,30.2776,30.3014,61277.0
2016-08-31 15:25:00,38.3,38.4,38.3,38.38,82379.0,30.3014,30.3805,30.3014,30.3647,82379.0
2016-08-31 15:30:00,38.37,38.4,38.33,38.34,111341.0,30.3568,30.3805,30.3251,30.333,111341.0
2016-08-31 15:35:00,38.34,38.39,38.33,38.34,70357.0,30.333,30.3726,30.3251,30.333,70357.0
2016-08-31 15:40:00,38.34,38.4,38.31,38.35,112893.0,30.333,30.3805,30.3093,30.3409,112893.0
2016-08-31 15:45:00,38.35,38.36,38.3,38.32,122320.0,30.3409,30.3488,30.3014,30.3172,122320.0
2016-08-31 15:50:00,38.32,38.33,38.25,38.27,174737.0,30.3172,30.3251,30.2618,30.2776,174737.0
2016-08-31 15:55:00,38.27,38.32,38.21,38.25,539033.0,30.2776,30.3172,30.2302,30.2618,539033.0
2016-09-01 09:30:00,38.03,38.03,37.62,37.87,187358.0,30.0878,30.0878,29.7634,29.9612,187358.0
2016-09-01 09:35:00,37.86,38.16,37.82,38.11,119321.0,29.9533,30.1906,29.9216,30.1511,119321.0
2016-09-01 09:40:00,38.09,38.22,38.05,38.06,55587.0,30.1352,30.2381,30.1036,30.1115,55587.0
2016-09-01 09:45:00,38.09,38.21,38.07,38.11,69778.0,30.1352,30.2302,30.1194,30.1511,69778.0
2016-09-01 09:50:00,38.11,38.21,38.06,38.21,119395.0,30.1511,30.2302,30.1115,30.2302,119395.0
2016-09-01 09:55:00,38.22,38.23,38.14,38.17,57422.0,30.2381,30.246,30.1748,30.1985,57422.0
2016-09-01 10:00:00,38.24,38.73,38.17,38.59,220658.0,30.2539,30.6416,30.1985,30.5308,220658.0
2016-09-01 10:05:00,38.57,38.78,38.51,38.59,133929.0,30.515,30.6811,30.4675,30.5308,133929.0
2016-09-01 10:10:00,38.6,38.81,38.58,38.77,137639.0,30.5387,30.7049,30.5229,30.6732,137639.0
2016-09-01 10:15:00,38.77,38.84,38.58,38.69,115056.0,30.6732,30.7286,30.5229,30.6099,115056.0
2016-09-01 10:20:00,38.69,38.94,38.63,38.82,128711.0,30.6099,30.8077,30.5625,30.7128,128711.0
2016-09-01 10:25:00,38.82,38.9,38.73,38.81,100762.0,30.7128,30.7761,30.6416,30.7049,100762.0
2016-09-01 10:30:00,38.8,38.92,38.74,38.82,105196.0,30.697,30.7919,30.6495,30.7128,105196.0
2016-09-01 10:35:00,38.83,38.85,38.66,38.75,90988.0,30.7207,30.7365,30.5862,30.6574,90988.0
2016-09-01 10:40:00,38.76,38.8,38.7,38.72,80124.0,30.6653,30.697,30.6178,30.6337,80124.0
2016-09-01 10:45:00,38.73,38.86,38.72,38.86,80003.0,30.6416,30.7444,30.6337,30.7444,80003.0
2016-09-01 10:50:00,38.86,38.99,38.84,38.96,100757.0,30.7444,30.8473,30.7286,30.8235,100757.0
2016-09-01 10:55:00,38.97,39.09,38.93,38.98,101954.0,30.8315,30.9264,30.7998,30.8394,101954.0
2016-09-01 11:00:00,38.98,39.25,38.94,39.22,114259.0,30.8394,31.053,30.8077,31.0292,114259.0
2016-09-01 11:05:00,39.22,39.23,39.13,39.2,63502.0,31.0292,31.0372,30.958,31.0134,63502.0
2016-09-01 11:10:00,39.2,39.24,39.03,39.12,123897.0,31.0134,31.0451,30.8789,30.9501,123897.0
2016-09-01 11:15:00,39.13,39.17,39.09,39.13,65701.0,30.958,30.9897,30.9264,30.958,65701.0
2016-09-01 11:20:00,39.15,39.17,38.93,38.97,83125.0,30.9739,30.9897,30.7998,30.8315,83125.0
2016-09-01 11:25:00,38.97,39.03,38.88,38.97,53956.0,30.8315,30.8789,30.7602,30.8315,53956.0
2016-09-01 11:30:00,38.97,39.06,38.92,39.02,55264.0,30.8315,30.9027,30.7919,30.871,55264.0
2016-09-01 11:35:00,39.02,39.13,39.01,39.11,52471.0,30.871,30.958,30.8631,30.9422,52471.0
2016-09-01 11:40:00,39.12,39.15,39.02,39.03,46567.0,30.9501,30.9739,30.871,30.8789,46567.0
2016-09-01 11:45:00,39.02,39.11,39.02,39.09,50857.0,30.871,30.9422,30.871,30.9264,50857.0
2016-09-01 11:50:00,39.1,39.18,39.1,39.11,53800.0,30.9343,30.9976,30.9343,30.9422,53800.0
2016-09-01 11:55:00,39.11,39.21,39.1,39.21,34918.0,30.9422,31.0213,30.9343,31.0213,34918.0
2016-09-01 12:00:00,39.21,39.36,39.19,39.29,104824.0,31.0213,31.14,31.0055,31.0846,104824.0
2016-09-01 12:05:00,39.28,39.29,39.19,39.21,54029.0,31.0767,31.0846,31.0055,31.0213,54029.0
2016-09-01 12:10:00,39.21,39.23,39.06,39.22,72573.0,31.0213,31.0372,30.9027,31.0292,72573.0
2016-09-01 12:15:00,39.22,39.25,39.15,39.21,52275.0,31.0292,31.053,30.9739,31.0213,52275.0
2016-09-01 12:20:00,39.22,39.25,39.16,39.24,56623.0,31.0292,31.053,30.9818,31.0451,56623.0
2016-09-01 12:25:00,39.25,39.3,39.19,39.2,46894.0,31.053,31.0925,31.0055,31.0134,46894.0
2016-09-01 12:30:00,39.2,39.22,39.16,39.2,46056.0,31.0134,31.0292,30.9818,31.0134,46056.0
2016-09-01 12:35:00,39.19,39.26,39.15,39.26,60833.0,31.0055,31.0609,30.9739,31.0609,60833.0
2016-09-01 12:40:00,39.24,39.24,39.18,39.19,50994.0,31.0451,31.0451,30.9976,31.0055,50994.0
2016-09-01 12:45:00,39.2,39.28,39.19,39.26,119277.0,31.0134,31.0767,31.0055,31.0609,119277.0
2016-09-01 12:50:00,39.27,39.34,39.25,39.32,31830.0,31.0688,31.1242,31.053,31.1084,31830.0
2016-09-01 12:55:00,39.32,39.35,39.27,39.33,45420.0,31.1084,31.1321,31.0688,31.1163,45420.0
2016-09-01 13:00:00,39.33,39.4,39.33,39.4,59415.0,31.1163,31.1717,31.1163,31.1717,59415.0
2016-09-01 13:05:00,39.39,39.4,39.32,39.34,33226.0,31.1637,31.1717,31.1084,31.1242,33226.0
2016-09-01 13:10:00,39.34,39.35,39.31,39.31,36355.0,31.1242,31.1321,31.1004,31.1004,36355.0
2016-09-01 13:15:00,39.31,39.37,39.3,39.33,60827.0,31.1004,31.1479,31.0925,31.1163,60827.0
2016-09-01 13:20:00,39.33,39.4,39.32,39.37,78668.0,31.1163,31.1717,31.1084,31.1479,78668.0
2016-09-01 13:25:00,39.37,39.39,39.32,39.38,75520.0,31.1479,31.1637,31.1084,31.1558,75520.0
2016-09-01 13:30:00,39.38,39.4,39.35,39.37,42438.0,31.1558,31.1717,31.1321,31.1479,42438.0
2016-09-01 13:35:00,39.37,39.4,39.35,39.38,65247.0,31.1479,31.1717,31.1321,31.1558,65247.0
2016-09-01 13:40:00,39.38,39.39,39.34,39.37,163180.0,31.1558,31.1637,31.1242,31.1479,163180.0
2016-09-01 13:45:00,39.37,39.43,39.35,39.41,47674.0,31.1479,31.1954,31.1321,31.1796,47674.0
2016-09-01 13:50:00,39.41,39.42,39.33,39.36,44969.0,31.1796,31.1875,31.1163,31.14,44969.0
2016-09-01 13:55:00,39.36,39.4,39.33,39.39,57933.0,31.14,31.1717,31.1163,31.1637,57933.0
2016-09-01 14:00:00,39.39,39.4,39.23,39.25,124428.0,31.1637,31.1717,31.0372,31.053,124428.0
2016-09-01 14:05:00,39.25,39.35,39.23,39.31,77026.0,31.053,31.1321,31.0372,31.1004,77026.0
2016-09-01 14:10:00,39.31,39.35,39.28,39.33,54354.0,31.1004,31.1321,31.0767,31.1163,54354.0
2016-09-01 14:15:00,39.33,39.38,39.31,39.31,69442.0,31.1163,31.1558,31.1004,31.1004,69442.0
2016-09-01 14:20:00,39.3,39.33,39.24,39.24,77703.0,31.0925,31.1163,31.0451,31.0451,77703.0
2016-09-01 14:25:00,39.24,39.35,39.24,39.32,70936.0,31.0451,31.1321,31.0451,31.1084,70936.0
2016-09-01 14:30:00,39.31,39.36,39.3,39.32,68726.0,31.1004,31.14,31.0925,31.1084,68726.0
2016-09-01 14:35:00,39.31,39.33,39.23,39.23,62425.0,31.1004,31.1163,31.0372,31.0372,62425.0
2016-09-01 14:40:00,39.23,39.33,39.2,39.33,52824.0,31.0372,31.1163,31.0134,31.1163,52824.0
2016-09-01 14:45:00,39.33,39.38,39.32,39.32,52832.0,31.1163,31.1558,31.1084,31.1084,52832.0
2016-09-01 14:50:00,39.32,39.44,39.31,39.43,66308.0,31.1084,31.2033,31.1004,31.1954,66308.0
2016-09-01 14:55:00,39.44,39.44,39.36,39.36,91221.0,31.2033,31.2033,31.14,31.14,91221.0
2016-09-01 15:00:00,39.36,39.42,39.13,39.13,87956.0,31.14,31.1875,30.958,30.958,87956.0
2016-09-01 15:05:00,39.13,39.2,39.11,39.14,83731.0,30.958,31.0134,30.9422,30.9659,83731.0
2016-09-01 15:10:00,39.13,39.18,39.09,39.13,79184.0,30.958,30.9976,30.9264,30.958,79184.0
2016-09-01 15:15:00,39.13,39.25,39.13,39.23,83493.0,30.958,31.053,30.958,31.0372,83493.0
2016-09-01 15:20:00,39.22,39.22,39.1,39.11,61119.0,31.0292,31.0292,30.9343,30.9422,61119.0
2016-09-01 15:25:00,39.11,39.13,39.04,39.11,90955.0,30.9422,30.958,30.8868,30.9422,90955.0
2016-09-01 15:30:00,39.12,39.15,39.08,39.14,76224.0,30.9501,30.9739,30.9185,30.9659,76224.0
2016-09-01 15:35:00,39.14,39.28,39.13,39.24,156783.0,30.9659,31.0767,30.958,31.0451,156783.0
2016-09-01 15:40:00,39.24,39.29,39.23,39.25,118245.0,31.0451,31.0846,31.0372,31.053,118245.0
2016-09-01 15:45:00,39.25,39.27,39.21,39.22,156405.0,31.053,31.0688,31.0213,31.0292,156405.0
2016-09-01 15:50:00,39.22,39.29,39.19,39.29,218020.0,31.0292,31.0846,31.0055,31.0846,218020.0
2016-09-01 15:55:00,39.29,39.43,39.26,39.42,468987.0,31.0846,31.1954,31.0609,31.1875,468987.0
2016-09-02 09:30:00,40.29,40.99,40.18,40.76,349519.0,31.8758,32.4296,31.7888,32.2476,349519.0
2016-09-02 09:35:00,40.79,40.89,40.42,40.58,290469.0,32.2714,32.3505,31.9786,32.1052,290469.0
2016-09-02 09:40:00,40.58,40.82,40.48,40.68,154642.0,32.1052,32.2951,32.0261,32.1843,154642.0
2016-09-02 09:45:00,40.68,40.83,40.55,40.61,175522.0,32.1843,32.303,32.0815,32.129,175522.0
2016-09-02 09:50:00,40.61,40.62,40.41,40.51,179232.0,32.129,32.1369,31.9707,32.0498,179232.0
2016-09-02 09:55:00,40.53,40.64,40.42,40.6,136460.0,32.0657,32.1527,31.9786,32.121,136460.0
2016-09-02 10:00:00,40.6,40.75,40.57,40.72,114996.0,32.121,32.2397,32.0973,32.216,114996.0
2016-09-02 10:05:00,40.71,40.71,40.45,40.49,165390.0,32.2081,32.2081,32.0024,32.034,165390.0
2016-09-02 10:10:00,40.49,40.55,40.24,40.28,217425.0,32.034,32.0815,31.8362,31.8679,217425.0
2016-09-02 10:15:00,40.27,40.44,40.14,40.42,160684.0,31.86,31.9945,31.7571,31.9786,160684.0
2016-09-02 10:20:00,40.42,40.55,40.39,40.49,115528.0,31.9786,32.0815,31.9549,32.034,115528.0
2016-09-02 10:25:00,40.49,40.62,40.49,40.5,124394.0,32.034,32.1369,32.034,32.0419,124394.0
2016-09-02 10:30:00,40.51,40.51,40.32,40.32,214755.0,32.0498,32.0498,31.8995,31.8995,214755.0
2016-09-02 10:35:00,40.33,40.33,40.09,40.2,201885.0,31.9074,31.9074,31.7176,31.8046,201885.0
2016-09-02 10:40:00,40.2,40.24,40.1,40.12,110883.0,31.8046,31.8362,31.7255,31.7413,110883.0
2016-09-02 10:45:00,40.14,40.31,40.14,40.18,155995.0,31.7571,31.8916,31.7571,31.7888,155995.0
2016-09-02 10:50:00,40.19,40.38,40.19,40.23,99922.0,31.7967,31.947,31.7967,31.8283,99922.0
2016-09-02 10:55:00,40.22,40.26,40.09,40.1,92370.0,31.8204,31.852,31.7176,31.7255,92370.0
2016-09-02 11:00:00,40.09,40.17,40.02,40.08,167979.0,31.7176,31.7808,31.6622,31.7096,167979.0
2016-09-02 11:05:00,40.08,40.16,40.05,40.09,64518.0,31.7096,31.7729,31.6859,31.7176,64518.0
2016-09-02 11:10:00,40.09,40.12,39.99,40.08,88692.0,31.7176,31.7413,31.6384,31.7096,88692.0
2016-09-02 11:15:00,40.08,40.22,40.07,40.14,71414.0,31.7096,31.8204,31.7017,31.7571,71414.0
2016-09-02 11:20:00,40.15,40.16,39.95,40.0,85908.0,31.765,31.7729,31.6068,31.6463,85908.0
2016-09-02 11:25:00,40.0,40.04,39.96,39.98,88025.0,31.6463,31.678,31.6147,31.6305,88025.0
2016-09-02 11:30:00,40.0,40.03,39.87,40.0,101491.0,31.6463,31.6701,31.5435,31.6463,101491.0
2016-09-02 11:35:00,39.99,40.05,39.98,40.05,48250.0,31.6384,31.6859,31.6305,31.6859,48250.0
2016-09-02 11:40:00,40.05,40.15,40.03,40.11,62686.0,31.6859,31.765,31.6701,31.7334,62686.0
2016-09-02 11:45:00,40.1,40.13,39.95,40.02,59540.0,31.7255,31.7492,31.6068,31.6622,59540.0
2016-09-02 11:50:00,40.02,40.09,40.01,40.07,41619.0,31.6622,31.7176,31.6543,31.7017,41619.0
2016-09-02 11:55:00,40.07,40.1,40.03,40.05,36561.0,31.7017,31.7255,31.6701,31.6859,36561.0
2016-09-02 12:00:00,40.05,40.14,40.03,40.1,52082.0,31.6859,31.7571,31.6701,31.7255,52082.0
2016-09-02 12:05:00,40.1,40.11,39.98,40.04,51649.0,31.7255,31.7334,31.6305,31.678,51649.0
2016-09-02 12:10:00,40.05,40.12,40.04,40.09,33303.0,31.6859,31.7413,31.678,31.7176,33303.0
2016-09-02 12:15:00,40.1,40.18,40.1,40.14,71546.0,31.7255,31.7888,31.7255,31.7571,71546.0
2016-09-02 12:20:00,40.14,40.25,40.14,40.21,56073.0,31.7571,31.8441,31.7571,31.8125,56073.0
2016-09-02 12:25:00,40.22,40.24,40.17,40.22,55750.0,31.8204,31.8362,31.7808,31.8204,55750.0
2016-09-02 12:30:00,40.22,40.34,40.21,40.32,58841.0,31.8204,31.9153,31.8125,31.8995,58841.0
2016-09-02 12:35:00,40.33,40.37,40.26,40.33,49549.0,31.9074,31.9391,31.852,31.9074,49549.0
2016-09-02 12:40:00,40.33,40.35,40.22,40.3,51856.0,31.9074,31.9233,31.8204,31.8837,51856.0
2016-09-02 12:45:00,40.31,40.4,40.31,40.4,54634.0,31.8916,31.9628,31.8916,31.9628,54634.0
2016-09-02 12:50:00,40.4,40.42,40.29,40.3,57893.0,31.9628,31.9786,31.8758,31.8837,57893.0
2016-09-02 12:55:00,40.3,40.32,40.21,40.24,40634.0,31.8837,31.8995,31.8125,31.8362,40634.0
2016-09-02 13:00:00,40.25,40.27,40.16,40.2,43590.0,31.8441,31.86,31.7729,31.8046,43590.0
2016-09-02 13:05:00,40.21,40.24,40.18,40.23,32559.0,31.8125,31.8362,31.7888,31.8283,32559.0
2016-09-02 13:10:00,40.24,40.32,40.23,40.28,33475.0,31.8362,31.8995,31.8283,31.8679,33475.0
2016-09-02 13:15:00,40.27,40.28,40.19,40.19,34594.0,31.86,31.8679,31.7967,31.7967,34594.0
2016-09-02 13:20:00,40.2,40.22,40.12,40.19,56410.0,31.8046,31.8204,31.7413,31.7967,56410.0
2016-09-02 13:25:00,40.2,40.21,40.14,40.2,47996.0,31.8046,31.8125,31.7571,31.8046,47996.0
2016-09-02 13:30:00,40.21,40.26,40.21,40.23,53921.0,31.8125,31.852,31.8125,31.8283,53921.0
2016-09-02 13:35:00,40.23,40.25,40.14,40.15,30246.0,31.8283,31.8441,31.7571,31.765,30246.0
2016-09-02 13:40:00,40.16,40.16,40.05,40.16,42112.0,31.7729,31.7729,31.6859,31.7729,42112.0
2016-09-02 13:45:00,40.15,40.17,40.1,40.11,47163.0,31.765,31.7808,31.7255,31.7334,47163.0
2016-09-02 13:50:00,40.11,40.15,40.09,40.15,37210.0,31.7334,31.765,31.7176,31.765,37210.0
2016-09-02 13:55:00,40.16,40.17,40.11,40.15,23505.0,31.7729,31.7808,31.7334,31.765,23505.0
2016-09-02 14:00:00,40.16,40.17,40.12,40.16,34662.0,31.7729,31.7808,31.7413,31.7729,34662.0
2016-09-02 14:05:00,40.17,40.24,40.15,40.16,73200.0,31.7808,31.8362,31.765,31.7729,73200.0
2016-09-02 14:10:00,40.16,40.19,40.13,40.19,41336.0,31.7729,31.7967,31.7492,31.7967,41336.0
2016-09-02 14:15:00,40.19,40.22,40.14,40.17,71904.0,31.7967,31.8204,31.7571,31.7808,71904.0
2016-09-02 14:20:00,40.17,40.19,40.13,40.15,38670.0,31.7808,31.7967,31.7492,31.765,38670.0
2016-09-02 14:25:00,40.15,40.21,40.14,40.21,42422.0,31.765,31.8125,31.7571,31.8125,42422.0
2016-09-02 14:30:00,40.2,40.26,40.19,40.25,28177.0,31.8046,31.852,31.7967,31.8441,28177.0
2016-09-02 14:35:00,40.26,40.33,40.24,40.33,30392.0,31.852,31.9074,31.8362,31.9074,30392.0
2016-09-02 14:40:00,40.33,40.4,40.32,40.39,51860.0,31.9074,31.9628,31.8995,31.9549,51860.0
2016-09-02 14:45:00,40.39,40.4,40.34,40.37,34883.0,31.9549,31.9628,31.9153,31.9391,34883.0
2016-09-02 14:50:00,40.37,40.45,40.37,40.45,20541.0,31.9391,32.0024,31.9391,32.0024,20541.0
2016-09-02 14:55:00,40.44,40.47,40.37,40.4,73826.0,31.9945,32.0182,31.9391,31.9628,73826.0
2016-09-02 15:00:00,40.4,40.47,40.4,40.46,45214.0,31.9628,32.0182,31.9628,32.0103,45214.0
2016-09-02 15:05:00,40.47,40.52,40.46,40.5,64833.0,32.0182,32.0577,32.0103,32.0419,64833.0
2016-09-02 15:10:00,40.49,40.53,40.42,40.53,110760.0,32.034,32.0657,31.9786,32.0657,110760.0
2016-09-02 15:15:00,40.53,40.54,40.47,40.52,73792.0,32.0657,32.0736,32.0182,32.0577,73792.0
2016-09-02 15:20:00,40.51,40.52,40.48,40.48,70678.0,32.0498,32.0577,32.0261,32.0261,70678.0
2016-09-02 15:25:00,40.48,40.51,40.42,40.42,76366.0,32.0261,32.0498,31.9786,31.9786,76366.0
2016-09-02 15:30:00,40.42,40.45,40.38,40.44,82718.0,31.9786,32.0024,31.947,31.9945,82718.0
2016-09-02 15:35:00,40.44,40.46,40.42,40.46,57106.0,31.9945,32.0103,31.9786,32.0103,57106.0
2016-09-02 15:40:00,40.46,40.48,40.38,40.47,168735.0,32.0103,32.0261,31.947,32.0182,168735.0
2016-09-02 15:45:00,40.47,40.48,40.42,40.46,222285.0,32.0182,32.0261,31.9786,32.0103,222285.0
2016-09-02 15:50:00,40.45,40.48,40.43,40.46,155637.0,32.0024,32.0261,31.9865,32.0103,155637.0
2016-09-02 15:55:00,40.46,40.56,40.45,40.52,502938.0,32.0103,32.0894,32.0024,32.0577,502938.0
2016-09-06 09:30:00,41.09,41.28,41.05,41.05,295439.0,32.5087,32.659,32.4771,32.4771,295439.0
2016-09-06 09:35:00,41.07,41.17,40.91,41.03,229009.0,32.4929,32.572,32.3663,32.4612,229009.0
2016-09-06 09:40:00,41.06,41.14,40.83,40.91,119752.0,32.485,32.5483,32.303,32.3663,119752.0
2016-09-06 09:45:00,40.92,40.93,40.73,40.77,162232.0,32.3742,32.3821,32.2239,32.2555,162232.0
2016-09-06 09:50:00,40.75,40.75,40.47,40.51,158459.0,32.2397,32.2397,32.0182,32.0498,158459.0
2016-09-06 09:55:00,40.51,40.52,40.26,40.29,126055.0,32.0498,32.0577,31.852,31.8758,126055.0
2016-09-06 10:00:00,40.28,40.85,40.28,40.84,279789.0,31.8679,32.3188,31.8679,32.3109,279789.0
2016-09-06 10:05:00,40.84,41.0,40.8,40.98,152833.0,32.3109,32.4375,32.2793,32.4217,152833.0
2016-09-06 10:10:00,40.98,41.04,40.78,40.85,141492.0,32.4217,32.4692,32.2635,32.3188,141492.0
2016-09-06 10:15:00,40.85,40.89,40.72,40.77,73574.0,32.3188,32.3505,32.216,32.2555,73574.0
2016-09-06 10:20:00,40.76,40.92,40.75,40.87,56199.0,32.2476,32.3742,32.2397,32.3347,56199.0
2016-09-06 10:25:00,40.88,40.89,40.75,40.83,65275.0,32.3426,32.3505,32.2397,32.303,65275.0
2016-09-06 10:30:00,40.83,41.09,40.83,41.09,81897.0,32.303,32.5087,32.303,32.5087,81897.0
2016-09-06 10:35:00,41.08,41.24,41.08,41.22,106517.0,32.5008,32.6274,32.5008,32.6116,106517.0
2016-09-06 10:40:00,41.23,41.25,41.11,41.24,58496.0,32.6195,32.6353,32.5245,32.6274,58496.0
2016-09-06 10:45:00,41.25,41.28,41.15,41.25,88040.0,32.6353,32.659,32.5562,32.6353,88040.0
2016-09-06 10:50:00,41.24,41.27,41.22,41.26,62276.0,32.6274,32.6511,32.6116,32.6432,62276.0
2016-09-06 10:55:00,41.26,41.27,41.1,41.13,125502.0,32.6432,32.6511,32.5166,32.5404,125502.0
2016-09-06 11:00:00,41.13,41.3,41.13,41.3,58400.0,32.5404,32.6749,32.5404,32.6749,58400.0
2016-09-06 11:05:00,41.3,41.41,41.3,41.4,80801.0,32.6749,32.7619,32.6749,32.754,80801.0
2016-09-06 11:10:00,41.41,41.51,41.39,41.48,88791.0,32.7619,32.841,32.7461,32.8173,88791.0
2016-09-06 11:15:00,41.48,41.49,41.32,41.42,99210.0,32.8173,32.8252,32.6907,32.7698,99210.0
2016-09-06 11:20:00,41.43,41.43,41.2,41.29,79680.0,32.7777,32.7777,32.5957,32.6669,79680.0
2016-09-06 11:25:00,41.3,41.49,41.3,41.44,114645.0,32.6749,32.8252,32.6749,32.7856,114645.0
2016-09-06 11:30:00,41.43,41.46,41.4,41.45,47782.0,32.7777,32.8014,32.754,32.7935,47782.0
2016-09-06 11:35:00,41.46,41.49,41.39,41.43,72532.0,32.8014,32.8252,32.7461,32.7777,72532.0
2016-09-06 11:40:00,41.43,41.5,41.41,41.5,58527.0,32.7777,32.8331,32.7619,32.8331,58527.0
2016-09-06 11:45:00,41.5,41.53,41.46,41.51,68233.0,32.8331,32.8568,32.8014,32.841,68233.0
2016-09-06 11:50:00,41.51,41.56,41.5,41.5,40626.0,32.841,32.8806,32.8331,32.8331,40626.0
2016-09-06 11:55:00,41.5,41.52,41.45,41.51,37950.0,32.8331,32.8489,32.7935,32.841,37950.0
2016-09-06 12:00:00,41.52,41.54,41.5,41.53,30152.0,32.8489,32.8647,32.8331,32.8568,30152.0
2016-09-06 12:05:00,41.53,41.57,41.49,41.52,59383.0,32.8568,32.8885,32.8252,32.8489,59383.0
2016-09-06 12:10:00,41.53,41.53,41.49,41.52,18306.0,32.8568,32.8568,32.8252,32.8489,18306.0
2016-09-06 12:15:00,41.52,41.59,41.5,41.56,43049.0,32.8489,32.9043,32.8331,32.8806,43049.0
2016-09-06 12:20:00,41.56,41.57,41.52,41.55,30703.0,32.8806,32.8885,32.8489,32.8726,30703.0
2016-09-06 12:25:00,41.55,41.66,41.53,41.63,62630.0,32.8726,32.9597,32.8568,32.9359,62630.0
2016-09-06 12:30:00,41.62,41.65,41.56,41.65,53657.0,32.928,32.9518,32.8806,32.9518,53657.0
2016-09-06 12:35:00,41.66,41.73,41.63,41.65,61431.0,32.9597,33.0151,32.9359,32.9518,61431.0
2016-09-06 12:40:00,41.65,41.74,41.64,41.73,63660.0,32.9518,33.023,32.9438,33.0151,63660.0
2016-09-06 12:45:00,41.73,41.75,41.66,41.69,35126.0,33.0151,33.0309,32.9597,32.9834,35126.0
2016-09-06 12:50:00,41.69,41.74,41.68,41.72,41390.0,32.9834,33.023,32.9755,33.0071,41390.0
2016-09-06 12:55:00,41.71,41.83,41.7,41.8,85746.0,32.9992,33.0942,32.9913,33.0704,85746.0
2016-09-06 13:00:00,41.8,41.85,41.79,41.85,43966.0,33.0704,33.11,33.0625,33.11,43966.0
2016-09-06 13:05:00,41.84,41.86,41.78,41.86,60551.0,33.1021,33.1179,33.0546,33.1179,60551.0
2016-09-06 13:10:00,41.86,41.87,41.82,41.87,26003.0,33.1179,33.1258,33.0863,33.1258,26003.0
2016-09-06 13:15:00,41.86,41.9,41.84,41.85,38754.0,33.1179,33.1495,33.1021,33.11,38754.0
2016-09-06 13:20:00,41.85,41.87,41.77,41.79,45536.0,33.11,33.1258,33.0467,33.0625,45536.0
2016-09-06 13:25:00,41.79,41.92,41.76,41.89,49136.0,33.0625,33.1654,33.0388,33.1416,49136.0
2016-09-06 13:30:00,41.89,41.9,41.76,41.77,70543.0,33.1416,33.1495,33.0388,33.0467,70543.0
2016-09-06 13:35:00,41.78,41.81,41.77,41.8,34327.0,33.0546,33.0783,33.0467,33.0704,34327.0
2016-09-06 13:40:00,41.81,41.91,41.8,41.88,81237.0,33.0783,33.1575,33.0704,33.1337,81237.0
2016-09-06 13:45:00,41.88,41.91,41.84,41.91,40285.0,33.1337,33.1575,33.1021,33.1575,40285.0
2016-09-06 13:50:00,41.9,41.9,41.8,41.87,46804.0,33.1495,33.1495,33.0704,33.1258,46804.0
2016-09-06 13:55:00,41.87,41.88,41.8,41.84,49539.0,33.1258,33.1337,33.0704,33.1021,49539.0
2016-09-06 14:00:00,41.83,41.84,41.68,41.71,83497.0,33.0942,33.1021,32.9755,32.9992,83497.0
2016-09-06 14:05:00,41.7,41.79,41.7,41.79,88347.0,32.9913,33.0625,32.9913,33.0625,88347.0
2016-09-06 14:10:00,41.79,41.79,41.75,41.79,47603.0,33.0625,33.0625,33.0309,33.0625,47603.0
2016-09-06 14:15:00,41.78,41.8,41.76,41.79,58741.0,33.0546,33.0704,33.0388,33.0625,58741.0
2016-09-06 14:20:00,41.8,41.8,41.71,41.78,57564.0,33.0704,33.0704,32.9992,33.0546,57564.0
2016-09-06 14:25:00,41.78,41.78,41.69,41.76,63387.0,33.0546,33.0546,32.9834,33.0388,63387.0
2016-09-06 14:30:00,41.76,41.87,41.75,41.87,67690.0,33.0388,33.1258,33.0309,33.1258,67690.0
2016-09-06 14:35:00,41.88,41.88,41.81,41.82,45521.0,33.1337,33.1337,33.0783,33.0863,45521.0
2016-09-06 14:40:00,41.81,41.87,41.81,41.86,28259.0,33.0783,33.1258,33.0783,33.1179,28259.0
2016-09-06 14:45:00,41.86,41.91,41.84,41.89,26369.0,33.1179,33.1575,33.1021,33.1416,26369.0
2016-09-06 14:50:00,41.88,41.9,41.85,41.88,31791.0,33.1337,33.1495,33.11,33.1337,31791.0
2016-09-06 14:55:00,41.87,41.92,41.87,41.91,29706.0,33.1258,33.1654,33.1258,33.1575,29706.0
2016-09-06 15:00:00,41.91,41.93,41.84,41.85,53855.0,33.1575,33.1733,33.1021,33.11,53855.0
2016-09-06 15:05:00,41.84,41.91,41.84,41.91,42302.0,33.1021,33.1575,33.1021,33.1575,42302.0
2016-09-06 15:10:00,41.91,41.91,41.82,41.83,67130.0,33.1575,33.1575,33.0863,33.0942,67130.0
2016-09-06 15:15:00,41.83,41.88,41.82,41.87,56407.0,33.0942,33.1337,33.0863,33.1258,56407.0
2016-09-06 15:20:00,41.87,41.88,41.81,41.86,70480.0,33.1258,33.1337,33.0783,33.1179,70480.0
2016-09-06 15:25:00,41.85,41.87,41.81,41.82,77143.0,33.11,33.1258,33.0783,33.0863,77143.0
2016-09-06 15:30:00,41.81,41.85,41.78,41.78,71690.0,33.0783,33.11,33.0546,33.0546,71690.0
2016-09-06 15:35:00,41.79,41.79,41.75,41.78,72272.0,33.0625,33.0625,33.0309,33.0546,72272.0
2016-09-06 15:40:00,41.78,41.88,41.78,41.87,110795.0,33.0546,33.1337,33.0546,33.1258,110795.0
2016-09-06 15:45:00,41.87,41.9,41.86,41.89,132547.0,33.1258,33.1495,33.1179,33.1416,132547.0
2016-09-06 15:50:00,41.88,41.94,41.88,41.94,151418.0,33.1337,33.1812,33.1337,33.1812,151418.0
2016-09-06 15:55:00,41.94,42.0,41.9,41.98,387644.0,33.1812,33.2287,33.1495,33.2128,387644.0
2016-09-07 09:30:00,41.76,41.96,41.71,41.93,125635.0,33.0388,33.197,32.9992,33.1733,125635.0
2016-09-07 09:35:00,41.92,41.97,41.62,41.9,33794.0,33.1654,33.2049,32.928,33.1495,33794.0
2016-09-07 09:40:00,41.91,41.99,41.84,41.95,42806.0,33.1575,33.2208,33.1021,33.1891,42806.0
2016-09-07 09:45:00,41.93,41.94,41.81,41.84,62882.0,33.1733,33.1812,33.0783,33.1021,62882.0
2016-09-07 09:50:00,41.85,41.85,41.65,41.76,85376.0,33.11,33.11,32.9518,33.0388,85376.0
2016-09-07 09:55:00,41.77,41.79,41.67,41.75,59681.0,33.0467,33.0625,32.9676,33.0309,59681.0
2016-09-07 10:00:00,41.75,41.77,41.65,41.7,79529.0,33.0309,33.0467,32.9518,32.9913,79529.0
2016-09-07 10:05:00,41.71,41.72,41.51,41.59,84698.0,32.9992,33.0071,32.841,32.9043,84698.0
2016-09-07 10:10:00,41.61,41.62,41.44,41.46,84817.0,32.9201,32.928,32.7856,32.8014,84817.0
2016-09-07 10:15:00,41.46,41.54,41.33,41.39,82272.0,32.8014,32.8647,32.6986,32.7461,82272.0
2016-09-07 10:20:00,41.39,41.49,41.39,41.45,111899.0,32.7461,32.8252,32.7461,32.7935,111899.0
2016-09-07 10:25:00,41.45,41.52,41.28,41.51,178902.0,32.7935,32.8489,32.659,32.841,178902.0
2016-09-07 10:30:00,41.51,41.55,41.45,41.45,75722.0,32.841,32.8726,32.7935,32.7935,75722.0
2016-09-07 10:35:00,41.46,41.47,41.35,41.4,77976.0,32.8014,32.8093,32.7144,32.754,77976.0
2016-09-07 10:40:00,41.4,41.43,41.33,41.36,26068.0,32.754,32.7777,32.6986,32.7223,26068.0
2016-09-07 10:45:00,41.36,41.45,41.36,41.45,34376.0,32.7223,32.7935,32.7223,32.7935,34376.0
2016-09-07 10:50:00,41.47,41.52,41.45,41.51,54545.0,32.8093,32.8489,32.7935,32.841,54545.0
2016-09-07 10:55:00,41.52,41.55,41.47,41.47,45534.0,32.8489,32.8726,32.8093,32.8093,45534.0
2016-09-07 11:00:00,41.46,41.46,41.26,41.29,37208.0,32.8014,32.8014,32.6432,32.6669,37208.0
2016-09-07 11:05:00,41.3,41.41,41.3,41.39,21607.0,32.6749,32.7619,32.6749,32.7461,21607.0
2016-09-07 11:10:00,41.39,41.47,41.35,41.43,32097.0,32.7461,32.8093,32.7144,32.7777,32097.0
2016-09-07 11:15:00,41.43,41.45,41.31,41.33,35927.0,32.7777,32.7935,32.6828,32.6986,35927.0
2016-09-07 11:20:00,41.32,41.38,41.31,41.35,28450.0,32.6907,32.7381,32.6828,32.7144,28450.0
2016-09-07 11:25:00,41.36,41.42,41.33,41.38,27046.0,32.7223,32.7698,32.6986,32.7381,27046.0
2016-09-07 11:30:00,41.38,41.43,41.37,41.4,18872.0,32.7381,32.7777,32.7302,32.754,18872.0
2016-09-07 11:35:00,41.41,41.45,41.38,41.39,27455.0,32.7619,32.7935,32.7381,32.7461,27455.0
2016-09-07 11:40:00,41.39,41.42,41.37,41.39,23498.0,32.7461,32.7698,32.7302,32.7461,23498.0
2016-09-07 11:45:00,41.39,41.43,41.27,41.27,36694.0,32.7461,32.7777,32.6511,32.6511,36694.0
2016-09-07 11:50:00,41.27,41.38,41.26,41.34,23798.0,32.6511,32.7381,32.6432,32.7065,23798.0
2016-09-07 11:55:00,41.34,41.41,41.34,41.39,19592.0,32.7065,32.7619,32.7065,32.7461,19592.0
2016-09-07 12:00:00,41.38,41.42,41.34,41.36,52399.0,32.7381,32.7698,32.7065,32.7223,52399.0
2016-09-07 12:05:00,41.35,41.39,41.32,41.34,24311.0,32.7144,32.7461,32.6907,32.7065,24311.0
2016-09-07 12:10:00,41.34,41.35,41.3,41.3,21306.0,32.7065,32.7144,32.6749,32.6749,21306.0
2016-09-07 12:15:00,41.31,41.33,41.26,41.27,40693.0,32.6828,32.6986,32.6432,32.6511,40693.0
2016-09-07 12:20:00,41.27,41.28,41.21,41.23,29687.0,32.6511,32.659,32.6036,32.6195,29687.0
2016-09-07 12:25:00,41.23,41.23,41.13,41.19,33804.0,32.6195,32.6195,32.5404,32.5878,33804.0
2016-09-07 12:30:00,41.19,41.2,41.15,41.18,39520.0,32.5878,32.5957,32.5562,32.5799,39520.0
2016-09-07 12:35:00,41.17,41.2,41.15,41.16,33714.0,32.572,32.5957,32.5562,32.5641,33714.0
2016-09-07 12:40:00,41.15,41.28,41.15,41.27,36819.0,32.5562,32.659,32.5562,32.6511,36819.0
2016-09-07 12:45:00,41.27,41.32,41.22,41.25,44942.0,32.6511,32.6907,32.6116,32.6353,44942.0
2016-09-07 12:50:00,41.25,41.31,41.23,41.25,22665.0,32.6353,32.6828,32.6195,32.6353,22665.0
2016-09-07 12:55:00,41.25,41.41,41.25,41.4,38065.0,32.6353,32.7619,32.6353,32.754,38065.0
2016-09-07 13:00:00,41.39,41.46,41.38,41.43,31647.0,32.7461,32.8014,32.7381,32.7777,31647.0
2016-09-07 13:05:00,41.43,41.5,41.41,41.5,31736.0,32.7777,32.8331,32.7619,32.8331,31736.0
2016-09-07 13:10:00,41.5,41.51,41.44,41.44,29814.0,32.8331,32.841,32.7856,32.7856,29814.0
2016-09-07 13:15:00,41.43,41.44,41.35,41.42,35174.0,32.7777,32.7856,32.7144,32.7698,35174.0
2016-09-07 13:20:00,41.42,41.42,41.32,41.38,28914.0,32.7698,32.7698,32.6907,32.7381,28914.0
2016-09-07 13:25:00,41.37,41.37,41.33,41.33,16516.0,32.7302,32.7302,32.6986,32.6986,16516.0
2016-09-07 13:30:00,41.34,41.45,41.33,41.43,45178.0,32.7065,32.7935,32.6986,32.7777,45178.0
2016-09-07 13:35:00,41.44,41.45,41.42,41.45,15852.0,32.7856,32.7935,32.7698,32.7935,15852.0
2016-09-07 13:40:00,41.45,41.52,41.45,41.52,31421.0,32.7935,32.8489,32.7935,32.8489,31421.0
2016-09-07 13:45:00,41.52,41.65,41.5,41.64,47985.0,32.8489,32.9518,32.8331,32.9438,47985.0
2016-09-07 13:50:00,41.64,41.71,41.62,41.68,31757.0,32.9438,32.9992,32.928,32.9755,31757.0
2016-09-07 13:55:00,41.67,41.7,41.6,41.61,23508.0,32.9676,32.9913,32.9122,32.9201,23508.0
2016-09-07 14:00:00,41.6,41.62,41.51,41.52,31899.0,32.9122,32.928,32.841,32.8489,31899.0
2016-09-07 14:05:00,41.51,41.59,41.51,41.57,26161.0,32.841,32.9043,32.841,32.8885,26161.0
2016-09-07 14:10:00,41.57,41.61,41.54,41.57,58332.0,32.8885,32.9201,32.8647,32.8885,58332.0
2016-09-07 14:15:00,41.57,41.61,41.54,41.61,38341.0,32.8885,32.9201,32.8647,32.9201,38341.0
2016-09-07 14:20:00,41.61,41.64,41.59,41.61,17344.0,32.9201,32.9438,32.9043,32.9201,17344.0
2016-09-07 14:25:00,41.62,41.62,41.6,41.61,19097.0,32.928,32.928,32.9122,32.9201,19097.0
2016-09-07 14:30:00,41.61,41.66,41.59,41.65,52203.0,32.9201,32.9597,32.9043,32.9518,52203.0
2016-09-07 14:35:00,41.64,41.68,41.63,41.64,48936.0,32.9438,32.9755,32.9359,32.9438,48936.0
2016-09-07 14:40:00,41.64,41.72,41.64,41.71,40333.0,32.9438,33.0071,32.9438,32.9992,40333.0
2016-09-07 14:45:00,41.72,41.72,41.67,41.72,64577.0,33.0071,33.0071,32.9676,33.0071,64577.0
2016-09-07 14:50:00,41.71,41.77,41.69,41.77,43549.0,32.9992,33.0467,32.9834,33.0467,43549.0
2016-09-07 14:55:00,41.77,41.78,41.7,41.78,89729.0,33.0467,33.0546,32.9913,33.0546,89729.0
2016-09-07 15:00:00,41.78,41.78,41.71,41.72,43930.0,33.0546,33.0546,32.9992,33.0071,43930.0
2016-09-07 15:05:00,41.71,41.8,41.69,41.8,57541.0,32.9992,33.0704,32.9834,33.0704,57541.0
2016-09-07 15:10:00,41.8,41.8,41.75,41.78,32382.0,33.0704,33.0704,33.0309,33.0546,32382.0
2016-09-07 15:15:00,41.77,41.92,41.77,41.91,80197.0,33.0467,33.1654,33.0467,33.1575,80197.0
2016-09-07 15:20:00,41.91,41.96,41.85,41.93,90836.0,33.1575,33.197,33.11,33.1733,90836.0
2016-09-07 15:25:00,41.94,42.02,41.94,41.94,64947.0,33.1812,33.2445,33.1812,33.1812,64947.0
2016-09-07 15:30:00,41.94,41.95,41.88,41.92,89511.0,33.1812,33.1891,33.1337,33.1654,89511.0
2016-09-07 15:35:00,41.92,42.01,41.9,42.0,130990.0,33.1654,33.2366,33.1495,33.2287,130990.0
2016-09-07 15:40:00,42.0,42.12,42.0,42.03,148740.0,33.2287,33.3236,33.2287,33.2524,148740.0
2016-09-07 15:45:00,42.03,42.1,42.03,42.07,97649.0,33.2524,33.3078,33.2524,33.284,97649.0
2016-09-07 15:50:00,42.07,42.07,41.99,41.99,186151.0,33.284,33.284,33.2208,33.2208,186151.0
2016-09-07 15:55:00,42.0,42.11,41.98,42.08,247513.0,33.2287,33.3157,33.2128,33.292,247513.0
2016-09-08 09:30:00,41.97,42.36,41.95,42.36,105658.0,33.2049,33.5135,33.1891,33.5135,105658.0
2016-09-08 09:35:00,42.37,42.63,42.15,42.54,222556.0,33.5214,33.7271,33.3473,33.6559,222556.0
2016-09-08 09:40:00,42.54,42.69,42.52,42.52,125450.0,33.6559,33.7746,33.6401,33.6401,125450.0
2016-09-08 09:45:00,42.52,42.63,42.4,42.47,145612.0,33.6401,33.7271,33.5451,33.6005,145612.0
2016-09-08 09:50:00,42.46,42.49,42.29,42.37,61973.0,33.5926,33.6163,33.4581,33.5214,61973.0
2016-09-08 09:55:00,42.38,42.38,42.16,42.23,44034.0,33.5293,33.5293,33.3552,33.4106,44034.0
2016-09-08 10:00:00,42.23,42.24,41.92,41.92,76368.0,33.4106,33.4185,33.1654,33.1654,76368.0
2016-09-08 10:05:00,41.91,41.95,41.75,41.77,73420.0,33.1575,33.1891,33.0309,33.0467,73420.0
2016-09-08 10:10:00,41.78,42.0,41.78,41.93,175622.0,33.0546,33.2287,33.0546,33.1733,175622.0
2016-09-08 10:15:00,41.92,42.02,41.92,41.98,108364.0,33.1654,33.2445,33.1654,33.2128,108364.0
2016-09-08 10:20:00,41.98,42.0,41.89,41.91,69833.0,33.2128,33.2287,33.1416,33.1575,69833.0
2016-09-08 10:25:00,41.9,41.91,41.73,41.75,60762.0,33.1495,33.1575,33.0151,33.0309,60762.0
2016-09-08 10:30:00,41.75,42.0,41.75,41.96,92459.0,33.0309,33.2287,33.0309,33.197,92459.0
2016-09-08 10:35:00,41.95,42.05,41.95,41.98,93061.0,33.1891,33.2682,33.1891,33.2128,93061.0
2016-09-08 10:40:00,41.98,42.0,41.94,41.98,51198.0,33.2128,33.2287,33.1812,33.2128,51198.0
2016-09-08 10:45:00,41.98,41.99,41.89,41.9,34590.0,33.2128,33.2208,33.1416,33.1495,34590.0
2016-09-08 10:50:00,41.91,41.92,41.83,41.87,51649.0,33.1575,33.1654,33.0942,33.1258,51649.0
2016-09-08 10:55:00,41.88,41.92,41.87,41.88,39731.0,33.1337,33.1654,33.1258,33.1337,39731.0
2016-09-08 11:00:00,41.88,42.17,41.87,42.16,115639.0,33.1337,33.3632,33.1258,33.3552,115639.0
2016-09-08 11:05:00,42.18,42.22,42.13,42.14,56022.0,33.3711,33.4027,33.3315,33.3394,56022.0
2016-09-08 11:10:00,42.14,42.17,42.03,42.04,47847.0,33.3394,33.3632,33.2524,33.2603,47847.0
2016-09-08 11:15:00,42.02,42.08,41.91,41.91,53943.0,33.2445,33.292,33.1575,33.1575,53943.0
2016-09-08 11:20:00,41.91,41.99,41.87,41.99,42426.0,33.1575,33.2208,33.1258,33.2208,42426.0
2016-09-08 11:25:00,41.98,42.0,41.82,41.84,32696.0,33.2128,33.2287,33.0863,33.1021,32696.0
2016-09-08 11:30:00,41.83,41.87,41.73,41.77,46498.0,33.0942,33.1258,33.0151,33.0467,46498.0
2016-09-08 11:35:00,41.76,41.77,41.65,41.7,41637.0,33.0388,33.0467,32.9518,32.9913,41637.0
2016-09-08 11:40:00,41.69,41.84,41.68,41.78,38527.0,32.9834,33.1021,32.9755,33.0546,38527.0
2016-09-08 11:45:00,41.79,41.8,41.67,41.68,28509.0,33.0625,33.0704,32.9676,32.9755,28509.0
2016-09-08 11:50:00,41.67,41.75,41.65,41.71,19069.0,32.9676,33.0309,32.9518,32.9992,19069.0
2016-09-08 11:55:00,41.71,41.74,41.68,41.7,33903.0,32.9992,33.023,32.9755,32.9913,33903.0
2016-09-08 12:00:00,41.71,41.81,41.7,41.77,41721.0,32.9992,33.0783,32.9913,33.0467,41721.0
2016-09-08 12:05:00,41.77,41.78,41.65,41.65,23905.0,33.0467,33.0546,32.9518,32.9518,23905.0
2016-09-08 12:10:00,41.66,41.67,41.6,41.63,26690.0,32.9597,32.9676,32.9122,32.9359,26690.0
2016-09-08 12:15:00,41.62,41.64,41.59,41.63,24098.0,32.928,32.9438,32.9043,32.9359,24098.0
2016-09-08 12:20:00,41.63,41.63,41.54,41.6,38804.0,32.9359,32.9359,32.8647,32.9122,38804.0
2016-09-08 12:25:00,41.61,41.67,41.61,41.63,62685.0,32.9201,32.9676,32.9201,32.9359,62685.0
2016-09-08 12:30:00,41.63,41.66,41.61,41.65,52674.0,32.9359,32.9597,32.9201,32.9518,52674.0
2016-09-08 12:35:00,41.64,41.74,41.63,41.72,35929.0,32.9438,33.023,32.9359,33.0071,35929.0
2016-09-08 12:40:00,41.73,41.75,41.68,41.75,24027.0,33.0151,33.0309,32.9755,33.0309,24027.0
2016-09-08 12:45:00,41.74,41.8,41.72,41.76,31908.0,33.023,33.0704,33.0071,33.0388,31908.0
2016-09-08 12:50:00,41.76,41.79,41.74,41.76,23090.0,33.0388,33.0625,33.023,33.0388,23090.0
2016-09-08 12:55:00,41.76,41.76,41.65,41.69,48455.0,33.0388,33.0388,32.9518,32.9834,48455.0
2016-09-08 13:00:00,41.69,41.7,41.6,41.66,26834.0,32.9834,32.9913,32.9122,32.9597,26834.0
2016-09-08 13:05:00,41.65,41.7,41.65,41.69,25451.0,32.9518,32.9913,32.9518,32.9834,25451.0
2016-09-08 13:10:00,41.7,41.7,41.66,41.66,30255.0,32.9913,32.9913,32.9597,32.9597,30255.0
2016-09-08 13:15:00,41.66,41.67,41.6,41.65,36749.0,32.9597,32.9676,32.9122,32.9518,36749.0
2016-09-08 13:20:00,41.64,41.68,41.64,41.68,20083.0,32.9438,32.9755,32.9438,32.9755,20083.0
2016-09-08 13:25:00,41.68,41.74,41.68,41.73,35167.0,32.9755,33.023,32.9755,33.0151,35167.0
2016-09-08 13:30:00,41.73,41.73,41.66,41.67,16996.0,33.0151,33.0151,32.9597,32.9676,16996.0
2016-09-08 13:35:00,41.67,41.69,41.65,41.68,15638.0,32.9676,32.9834,32.9518,32.9755,15638.0
2016-09-08 13:40:00,41.69,41.73,41.68,41.72,15167.0,32.9834,33.0151,32.9755,33.0071,15167.0
2016-09-08 13:45:00,41.71,41.71,41.65,41.65,15043.0,32.9992,32.9992,32.9518,32.9518,15043.0
2016-09-08 13:50:00,41.65,41.66,41.61,41.62,16053.0,32.9518,32.9597,32.9201,32.928,16053.0
2016-09-08 13:55:00,41.63,41.65,41.61,41.62,19303.0,32.9359,32.9518,32.9201,32.928,19303.0
2016-09-08 14:00:00,41.62,41.68,41.6,41.62,19240.0,32.928,32.9755,32.9122,32.928,19240.0
2016-09-08 14:05:00,41.62,41.62,41.59,41.61,16150.0,32.928,32.928,32.9043,32.9201,16150.0
2016-09-08 14:10:00,41.61,41.66,41.6,41.65,14130.0,32.9201,32.9597,32.9122,32.9518,14130.0
2016-09-08 14:15:00,41.66,41.66,41.58,41.59,20066.0,32.9597,32.9597,32.8964,32.9043,20066.0
2016-09-08 14:20:00,41.58,41.62,41.57,41.6,16471.0,32.8964,32.928,32.8885,32.9122,16471.0
2016-09-08 14:25:00,41.61,41.67,41.61,41.64,11980.0,32.9201,32.9676,32.9201,32.9438,11980.0
2016-09-08 14:30:00,41.63,41.63,41.58,41.59,15848.0,32.9359,32.9359,32.8964,32.9043,15848.0
2016-09-08 14:35:00,41.58,41.59,41.55,41.56,18826.0,32.8964,32.9043,32.8726,32.8806,18826.0
2016-09-08 14:40:00,41.56,41.56,41.47,41.49,32061.0,32.8806,32.8806,32.8093,32.8252,32061.0
2016-09-08 14:45:00,41.49,41.59,41.47,41.58,27534.0,32.8252,32.9043,32.8093,32.8964,27534.0
2016-09-08 14:50:00,41.57,41.58,41.52,41.52,24492.0,32.8885,32.8964,32.8489,32.8489,24492.0
2016-09-08 14:55:00,41.52,41.54,41.49,41.53,14020.0,32.8489,32.8647,32.8252,32.8568,14020.0
2016-09-08 15:00:00,41.54,41.58,41.52,41.55,36415.0,32.8647,32.8964,32.8489,32.8726,36415.0
2016-09-08 15:05:00,41.55,41.6,41.55,41.57,36261.0,32.8726,32.9122,32.8726,32.8885,36261.0
2016-09-08 15:10:00,41.57,41.64,41.57,41.64,35965.0,32.8885,32.9438,32.8885,32.9438,35965.0
2016-09-08 15:15:00,41.63,41.68,41.63,41.65,45445.0,32.9359,32.9755,32.9359,32.9518,45445.0
2016-09-08 15:20:00,41.64,41.64,41.58,41.6,28824.0,32.9438,32.9438,32.8964,32.9122,28824.0
2016-09-08 15:25:00,41.6,41.63,41.58,41.6,44101.0,32.9122,32.9359,32.8964,32.9122,44101.0
2016-09-08 15:30:00,41.6,41.6,41.53,41.54,36498.0,32.9122,32.9122,32.8568,32.8647,36498.0
2016-09-08 15:35:00,41.55,41.62,41.54,41.61,46418.0,32.8726,32.928,32.8647,32.9201,46418.0
2016-09-08 15:40:00,41.61,41.7,41.61,41.66,54244.0,32.9201,32.9913,32.9201,32.9597,54244.0
2016-09-08 15:45:00,41.66,41.66,41.58,41.64,93077.0,32.9597,32.9597,32.8964,32.9438,93077.0
2016-09-08 15:50:00,41.63,41.64,41.54,41.57,123965.0,32.9359,32.9438,32.8647,32.8885,123965.0
2016-09-08 15:55:00,41.57,41.62,41.55,41.58,178935.0,32.8885,32.928,32.8726,32.8964,178935.0
2016-09-09 09:30:00,41.26,41.3,40.67,40.94,133350.0,32.6432,32.6749,32.1764,32.39,133350.0
2016-09-09 09:35:00,40.96,41.12,40.77,40.89,73665.0,32.4059,32.5324,32.2555,32.3505,73665.0
2016-09-09 09:40:00,40.9,41.07,40.87,41.06,61324.0,32.3584,32.4929,32.3347,32.485,61324.0
2016-09-09 09:45:00,41.03,41.06,40.72,40.72,69025.0,32.4612,32.485,32.216,32.216,69025.0
2016-09-09 09:50:00,40.69,40.73,40.54,40.57,90967.0,32.1922,32.2239,32.0736,32.0973,90967.0
2016-09-09 09:55:00,40.55,40.58,40.37,40.38,76839.0,32.0815,32.1052,31.9391,31.947,76839.0
2016-09-09 10:00:00,40.38,40.55,40.37,40.39,110049.0,31.947,32.0815,31.9391,31.9549,110049.0
2016-09-09 10:05:00,40.4,40.48,40.22,40.22,102346.0,31.9628,32.0261,31.8204,31.8204,102346.0
2016-09-09 10:10:00,40.22,40.65,40.14,40.59,166838.0,31.8204,32.1606,31.7571,32.1131,166838.0
2016-09-09 10:15:00,40.54,40.72,40.49,40.55,70884.0,32.0736,32.216,32.034,32.0815,70884.0
2016-09-09 10:20:00,40.55,40.56,40.31,40.4,67013.0,32.0815,32.0894,31.8916,31.9628,67013.0
2016-09-09 10:25:00,40.41,40.54,40.39,40.52,50707.0,31.9707,32.0736,31.9549,32.0577,50707.0
2016-09-09 10:30:00,40.51,40.52,40.47,40.48,38820.0,32.0498,32.0577,32.0182,32.0261,38820.0
2016-09-09 10:35:00,40.47,40.5,40.21,40.34,69389.0,32.0182,32.0419,31.8125,31.9153,69389.0
2016-09-09 10:40:00,40.34,40.41,40.25,40.29,36648.0,31.9153,31.9707,31.8441,31.8758,36648.0
2016-09-09 10:45:00,40.3,40.3,40.06,40.14,78408.0,31.8837,31.8837,31.6938,31.7571,78408.0
2016-09-09 10:50:00,40.15,40.26,40.13,40.21,72336.0,31.765,31.852,31.7492,31.8125,72336.0
2016-09-09 10:55:00,40.21,40.27,40.15,40.26,54268.0,31.8125,31.86,31.765,31.852,54268.0
2016-09-09 11:00:00,40.26,40.29,40.17,40.26,53359.0,31.852,31.8758,31.7808,31.852,53359.0
2016-09-09 11:05:00,40.26,40.26,40.1,40.11,69926.0,31.852,31.852,31.7255,31.7334,69926.0
2016-09-09 11:10:00,40.11,40.14,40.03,40.1,110242.0,31.7334,31.7571,31.6701,31.7255,110242.0
2016-09-09 11:15:00,40.1,40.23,40.09,40.14,81926.0,31.7255,31.8283,31.7176,31.7571,81926.0
2016-09-09 11:20:00,40.14,40.23,40.13,40.21,75486.0,31.7571,31.8283,31.7492,31.8125,75486.0
2016-09-09 11:25:00,40.21,40.41,40.18,40.41,137419.0,31.8125,31.9707,31.7888,31.9707,137419.0
2016-09-09 11:30:00,40.42,40.43,40.34,40.35,63306.0,31.9786,31.9865,31.9153,31.9233,63306.0
2016-09-09 11:35:00,40.35,40.36,40.28,40.34,48979.0,31.9233,31.9312,31.8679,31.9153,48979.0
2016-09-09 11:40:00,40.34,40.34,40.23,40.26,51246.0,31.9153,31.9153,31.8283,31.852,51246.0
2016-09-09 11:45:00,40.25,40.3,40.23,40.28,70098.0,31.8441,31.8837,31.8283,31.8679,70098.0
2016-09-09 11:50:00,40.28,40.36,40.25,40.33,57835.0,31.8679,31.9312,31.8441,31.9074,57835.0
2016-09-09 11:55:00,40.32,40.39,40.3,40.37,49889.0,31.8995,31.9549,31.8837,31.9391,49889.0
2016-09-09 12:00:00,40.36,40.4,40.33,40.36,35632.0,31.9312,31.9628,31.9074,31.9312,35632.0
2016-09-09 12:05:00,40.36,40.36,40.19,40.23,71429.0,31.9312,31.9312,31.7967,31.8283,71429.0
2016-09-09 12:10:00,40.24,40.28,40.2,40.22,33235.0,31.8362,31.8679,31.8046,31.8204,33235.0
2016-09-09 12:15:00,40.23,40.23,40.06,40.07,50882.0,31.8283,31.8283,31.6938,31.7017,50882.0
2016-09-09 12:20:00,40.08,40.1,40.02,40.07,76475.0,31.7096,31.7255,31.6622,31.7017,76475.0
2016-09-09 12:25:00,40.06,40.08,40.01,40.04,52682.0,31.6938,31.7096,31.6543,31.678,52682.0
2016-09-09 12:30:00,40.04,40.09,40.04,40.07,45976.0,31.678,31.7176,31.678,31.7017,45976.0
2016-09-09 12:35:00,40.07,40.21,40.07,40.17,39151.0,31.7017,31.8125,31.7017,31.7808,39151.0
2016-09-09 12:40:00,40.17,40.27,40.17,40.26,65828.0,31.7808,31.86,31.7808,31.852,65828.0
2016-09-09 12:45:00,40.26,40.32,40.23,40.28,71666.0,31.852,31.8995,31.8283,31.8679,71666.0
2016-09-09 12:50:00,40.29,40.34,40.27,40.33,41135.0,31.8758,31.9153,31.86,31.9074,41135.0
2016-09-09 12:55:00,40.34,40.43,40.24,40.24,78777.0,31.9153,31.9865,31.8362,31.8362,78777.0
2016-09-09 13:00:00,40.23,40.45,40.23,40.4,68844.0,31.8283,32.0024,31.8283,31.9628,68844.0
2016-09-09 13:05:00,40.4,40.4,40.27,40.28,52539.0,31.9628,31.9628,31.86,31.8679,52539.0
2016-09-09 13:10:00,40.28,40.29,40.13,40.22,67742.0,31.8679,31.8758,31.7492,31.8204,67742.0
2016-09-09 13:15:00,40.22,40.22,40.07,40.12,49777.0,31.8204,31.8204,31.7017,31.7413,49777.0
2016-09-09 13:20:00,40.12,40.18,40.03,40.05,86717.0,31.7413,31.7888,31.6701,31.6859,86717.0
2016-09-09 13:25:00,40.05,40.06,39.88,39.92,98761.0,31.6859,31.6938,31.5514,31.5831,98761.0
2016-09-09 13:30:00,39.92,39.94,39.78,39.79,90085.0,31.5831,31.5989,31.4723,31.4802,90085.0
2016-09-09 13:35:00,39.78,39.84,39.69,39.69,66890.0,31.4723,31.5198,31.4011,31.4011,66890.0
2016-09-09 13:40:00,39.7,39.75,39.53,39.54,93698.0,31.409,31.4486,31.2745,31.2824,93698.0
2016-09-09 13:45:00,39.55,39.63,39.49,39.5,108401.0,31.2903,31.3536,31.2429,31.2508,108401.0
2016-09-09 13:50:00,39.51,39.6,39.49,39.56,93397.0,31.2587,31.3299,31.2429,31.2982,93397.0
2016-09-09 13:55:00,39.57,39.8,39.57,39.76,228150.0,31.3061,31.4881,31.3061,31.4565,228150.0
2016-09-09 14:00:00,39.76,39.78,39.52,39.54,72413.0,31.4565,31.4723,31.2666,31.2824,72413.0
2016-09-09 14:05:00,39.54,39.55,39.35,39.38,115458.0,31.2824,31.2903,31.1321,31.1558,115458.0
2016-09-09 14:10:00,39.38,39.39,39.22,39.22,100485.0,31.1558,31.1637,31.0292,31.0292,100485.0
2016-09-09 14:15:00,39.23,39.23,39.14,39.18,125924.0,31.0372,31.0372,30.9659,30.9976,125924.0
2016-09-09 14:20:00,39.19,39.45,39.19,39.41,144210.0,31.0055,31.2112,31.0055,31.1796,144210.0
2016-09-09 14:25:00,39.4,39.44,39.36,39.42,52082.0,31.1717,31.2033,31.14,31.1875,52082.0
2016-09-09 14:30:00,39.43,39.5,39.42,39.45,72686.0,31.1954,31.2508,31.1875,31.2112,72686.0
2016-09-09 14:35:00,39.45,39.54,39.4,39.51,157374.0,31.2112,31.2824,31.1717,31.2587,157374.0
2016-09-09 14:40:00,39.51,39.56,39.47,39.52,104797.0,31.2587,31.2982,31.227,31.2666,104797.0
2016-09-09 14:45:00,39.51,39.53,39.39,39.4,59933.0,31.2587,31.2745,31.1637,31.1717,59933.0
2016-09-09 14:50:00,39.4,39.42,39.37,39.38,60751.0,31.1717,31.1875,31.1479,31.1558,60751.0
2016-09-09 14:55:00,39.38,39.51,39.35,39.49,139191.0,31.1558,31.2587,31.1321,31.2429,139191.0
2016-09-09 15:00:00,39.48,39.58,39.45,39.45,80989.0,31.2349,31.3141,31.2112,31.2112,80989.0
2016-09-09 15:05:00,39.45,39.46,39.38,39.4,44389.0,31.2112,31.2191,31.1558,31.1717,44389.0
2016-09-09 15:10:00,39.39,39.39,39.3,39.34,95494.0,31.1637,31.1637,31.0925,31.1242,95494.0
2016-09-09 15:15:00,39.35,39.53,39.35,39.52,69428.0,31.1321,31.2745,31.1321,31.2666,69428.0
2016-09-09 15:20:00,39.51,39.51,39.45,39.47,68862.0,31.2587,31.2587,31.2112,31.227,68862.0
2016-09-09 15:25:00,39.48,39.6,39.47,39.53,80163.0,31.2349,31.3299,31.227,31.2745,80163.0
2016-09-09 15:30:00,39.54,39.58,39.48,39.48,94572.0,31.2824,31.3141,31.2349,31.2349,94572.0
2016-09-09 15:35:00,39.48,39.5,39.36,39.38,100300.0,31.2349,31.2508,31.14,31.1558,100300.0
2016-09-09 15:40:00,39.38,39.41,39.35,39.35,103675.0,31.1558,31.1796,31.1321,31.1321,103675.0
2016-09-09 15:45:00,39.34,39.41,39.33,39.4,171296.0,31.1242,31.1796,31.1163,31.1717,171296.0
2016-09-09 15:50:00,39.4,39.45,39.39,39.41,171833.0,31.1717,31.2112,31.1637,31.1796,171833.0
2016-09-09 15:55:00,39.42,39.42,39.29,39.31,402239.0,31.1875,31.1875,31.0846,31.1004,402239.0
2016-09-12 09:30:00,38.75,38.96,38.4,38.83,212985.0,30.6574,30.8235,30.3805,30.7207,212985.0
2016-09-12 09:35:00,38.82,39.26,38.74,39.18,170856.0,30.7128,31.0609,30.6495,30.9976,170856.0
2016-09-12 09:40:00,39.2,39.22,38.91,38.94,82998.0,31.0134,31.0292,30.784,30.8077,82998.0
2016-09-12 09:45:00,38.96,39.02,38.72,38.86,101538.0,30.8235,30.871,30.6337,30.7444,101538.0
2016-09-12 09:50:00,38.87,39.21,38.87,39.16,101702.0,30.7523,31.0213,30.7523,30.9818,101702.0
2016-09-12 09:55:00,39.15,39.52,39.14,39.41,69333.0,30.9739,31.2666,30.9659,31.1796,69333.0
2016-09-12 10:00:00,39.4,39.74,39.4,39.65,117592.0,31.1717,31.4406,31.1717,31.3694,117592.0
2016-09-12 10:05:00,39.65,39.79,39.65,39.7,84240.0,31.3694,31.4802,31.3694,31.409,84240.0
2016-09-12 10:10:00,39.66,39.73,39.53,39.68,85769.0,31.3774,31.4327,31.2745,31.3932,85769.0
2016-09-12 10:15:00,39.68,39.73,39.62,39.72,47225.0,31.3932,31.4327,31.3457,31.4248,47225.0
2016-09-12 10:20:00,39.71,39.93,39.69,39.81,77981.0,31.4169,31.591,31.4011,31.496,77981.0
2016-09-12 10:25:00,39.83,39.9,39.79,39.83,66013.0,31.5118,31.5672,31.4802,31.5118,66013.0
2016-09-12 10:30:00,39.85,39.87,39.77,39.81,82255.0,31.5277,31.5435,31.4644,31.496,82255.0
2016-09-12 10:35:00,39.8,39.8,39.66,39.71,57955.0,31.4881,31.4881,31.3774,31.4169,57955.0
2016-09-12 10:40:00,39.72,39.75,39.65,39.68,73429.0,31.4248,31.4486,31.3694,31.3932,73429.0
2016-09-12 10:45:00,39.68,39.71,39.55,39.57,114451.0,31.3932,31.4169,31.2903,31.3061,114451.0
2016-09-12 10:50:00,39.58,39.6,39.43,39.43,131652.0,31.3141,31.3299,31.1954,31.1954,131652.0
2016-09-12 10:55:00,39.43,39.52,39.43,39.43,86052.0,31.1954,31.2666,31.1954,31.1954,86052.0
2016-09-12 11:00:00,39.43,39.53,39.4,39.44,64259.0,31.1954,31.2745,31.1717,31.2033,64259.0
2016-09-12 11:05:00,39.44,39.45,39.31,39.31,59300.0,31.2033,31.2112,31.1004,31.1004,59300.0
2016-09-12 11:10:00,39.32,39.47,39.32,39.47,56042.0,31.1084,31.227,31.1084,31.227,56042.0
2016-09-12 11:15:00,39.47,39.49,39.39,39.49,35804.0,31.227,31.2429,31.1637,31.2429,35804.0
2016-09-12 11:20:00,39.5,39.57,39.47,39.55,45894.0,31.2508,31.3061,31.227,31.2903,45894.0
2016-09-12 11:25:00,39.56,39.66,39.52,39.62,45695.0,31.2982,31.3774,31.2666,31.3457,45695.0
2016-09-12 11:30:00,39.61,39.67,39.58,39.66,45133.0,31.3378,31.3853,31.3141,31.3774,45133.0
2016-09-12 11:35:00,39.65,39.74,39.62,39.7,43445.0,31.3694,31.4406,31.3457,31.409,43445.0
2016-09-12 11:40:00,39.71,39.74,39.66,39.67,42597.0,31.4169,31.4406,31.3774,31.3853,42597.0
2016-09-12 11:45:00,39.67,39.7,39.62,39.62,33639.0,31.3853,31.409,31.3457,31.3457,33639.0
2016-09-12 11:50:00,39.62,39.62,39.52,39.55,42728.0,31.3457,31.3457,31.2666,31.2903,42728.0
2016-09-12 11:55:00,39.55,39.55,39.42,39.42,45199.0,31.2903,31.2903,31.1875,31.1875,45199.0
2016-09-12 12:00:00,39.41,39.43,39.33,39.38,53854.0,31.1796,31.1954,31.1163,31.1558,53854.0
2016-09-12 12:05:00,39.39,39.43,39.31,39.32,39852.0,31.1637,31.1954,31.1004,31.1084,39852.0
2016-09-12 12:10:00,39.32,39.35,39.21,39.21,38184.0,31.1084,31.1321,31.0213,31.0213,38184.0
2016-09-12 12:15:00,39.21,39.23,39.17,39.18,66538.0,31.0213,31.0372,30.9897,30.9976,66538.0
2016-09-12 12:20:00,39.19,39.22,39.16,39.16,52377.0,31.0055,31.0292,30.9818,30.9818,52377.0
2016-09-12 12:25:00,39.16,39.24,39.15,39.23,63823.0,30.9818,31.0451,30.9739,31.0372,63823.0
2016-09-12 12:30:00,39.24,39.24,39.15,39.18,83595.0,31.0451,31.0451,30.9739,30.9976,83595.0
2016-09-12 12:35:00,39.18,39.21,39.09,39.09,60113.0,30.9976,31.0213,30.9264,30.9264,60113.0
2016-09-12 12:40:00,39.1,39.15,39.06,39.09,82646.0,30.9343,30.9739,30.9027,30.9264,82646.0
2016-09-12 12:45:00,39.1,39.15,39.04,39.05,62423.0,30.9343,30.9739,30.8868,30.8947,62423.0
2016-09-12 12:50:00,39.04,39.28,39.04,39.24,113887.0,30.8868,31.0767,30.8868,31.0451,113887.0
2016-09-12 12:55:00,39.24,39.24,39.06,39.06,45137.0,31.0451,31.0451,30.9027,30.9027,45137.0
2016-09-12 13:00:00,39.05,39.21,39.02,39.21,38855.0,30.8947,31.0213,30.871,31.0213,38855.0
2016-09-12 13:05:00,39.22,39.31,39.14,39.14,53196.0,31.0292,31.1004,30.9659,30.9659,53196.0
2016-09-12 13:10:00,39.13,39.34,39.13,39.31,70550.0,30.958,31.1242,30.958,31.1004,70550.0
2016-09-12 13:15:00,39.31,39.81,39.31,39.67,195660.0,31.1004,31.496,31.1004,31.3853,195660.0
2016-09-12 13:20:00,39.7,39.89,39.55,39.58,103188.0,31.409,31.5593,31.2903,31.3141,103188.0
2016-09-12 13:25:00,39.58,39.71,39.49,39.5,64410.0,31.3141,31.4169,31.2429,31.2508,64410.0
2016-09-12 13:30:00,39.49,39.53,39.32,39.4,83034.0,31.2429,31.2745,31.1084,31.1717,83034.0
2016-09-12 13:35:00,39.4,39.65,39.38,39.62,64553.0,31.1717,31.3694,31.1558,31.3457,64553.0
2016-09-12 13:40:00,39.61,39.64,39.49,39.58,34697.0,31.3378,31.3615,31.2429,31.3141,34697.0
2016-09-12 13:45:00,39.6,39.9,39.58,39.9,55787.0,31.3299,31.5672,31.3141,31.5672,55787.0
2016-09-12 13:50:00,39.88,39.94,39.85,39.93,55377.0,31.5514,31.5989,31.5277,31.591,55377.0
2016-09-12 13:55:00,39.95,39.97,39.84,39.97,50191.0,31.6068,31.6226,31.5198,31.6226,50191.0
2016-09-12 14:00:00,39.97,40.27,39.97,40.26,67324.0,31.6226,31.86,31.6226,31.852,67324.0
2016-09-12 14:05:00,40.25,40.29,40.12,40.29,88363.0,31.8441,31.8758,31.7413,31.8758,88363.0
2016-09-12 14:10:00,40.3,40.34,40.15,40.21,65445.0,31.8837,31.9153,31.765,31.8125,65445.0
2016-09-12 14:15:00,40.21,40.31,40.12,40.17,85083.0,31.8125,31.8916,31.7413,31.7808,85083.0
2016-09-12 14:20:00,40.18,40.34,40.17,40.34,59280.0,31.7888,31.9153,31.7808,31.9153,59280.0
2016-09-12 14:25:00,40.32,40.33,40.14,40.17,51253.0,31.8995,31.9074,31.7571,31.7808,51253.0
2016-09-12 14:30:00,40.17,40.41,40.17,40.36,57421.0,31.7808,31.9707,31.7808,31.9312,57421.0
2016-09-12 14:35:00,40.35,40.42,40.26,40.41,60911.0,31.9233,31.9786,31.852,31.9707,60911.0
2016-09-12 14:40:00,40.41,40.47,40.35,40.47,51396.0,31.9707,32.0182,31.9233,32.0182,51396.0
2016-09-12 14:45:00,40.46,40.49,40.36,40.37,68109.0,32.0103,32.034,31.9312,31.9391,68109.0
2016-09-12 14:50:00,40.36,40.43,40.34,40.41,54878.0,31.9312,31.9865,31.9153,31.9707,54878.0
2016-09-12 14:55:00,40.4,40.5,40.36,40.49,67999.0,31.9628,32.0419,31.9312,32.034,67999.0
2016-09-12 15:00:00,40.48,40.53,40.42,40.44,63980.0,32.0261,32.0657,31.9786,31.9945,63980.0
2016-09-12 15:05:00,40.44,40.51,40.4,40.42,74523.0,31.9945,32.0498,31.9628,31.9786,74523.0
2016-09-12 15:10:00,40.43,40.51,40.43,40.5,54765.0,31.9865,32.0498,31.9865,32.0419,54765.0
2016-09-12 15:15:00,40.5,40.51,40.39,40.4,68956.0,32.0419,32.0498,31.9549,31.9628,68956.0
2016-09-12 15:20:00,40.4,40.41,40.29,40.41,104722.0,31.9628,31.9707,31.8758,31.9707,104722.0
2016-09-12 15:25:00,40.41,40.52,40.4,40.44,93098.0,31.9707,32.0577,31.9628,31.9945,93098.0
2016-09-12 15:30:00,40.44,40.5,40.39,40.42,101226.0,31.9945,32.0419,31.9549,31.9786,101226.0
2016-09-12 15:35:00,40.42,40.5,40.4,40.48,91960.0,31.9786,32.0419,31.9628,32.0261,91960.0
2016-09-12 15:40:00,40.48,40.53,40.43,40.52,108690.0,32.0261,32.0657,31.9865,32.0577,108690.0
2016-09-12 15:45:00,40.52,40.58,40.45,40.49,218145.0,32.0577,32.1052,32.0024,32.034,218145.0
2016-09-12 15:50:00,40.48,40.49,40.32,40.34,155259.0,32.0261,32.034,31.8995,31.9153,155259.0
2016-09-12 15:55:00,40.34,40.4,40.31,40.34,264218.0,31.9153,31.9628,31.8916,31.9153,264218.0
2016-09-13 09:30:00,39.88,39.94,39.47,39.78,70776.0,31.5716,31.6191,31.247,31.4925,70776.0
2016-09-13 09:35:00,39.74,40.06,39.55,39.98,67081.0,31.4608,31.7141,31.3104,31.6508,67081.0
2016-09-13 09:40:00,39.99,40.0,39.65,39.67,67750.0,31.6587,31.6666,31.3895,31.4054,67750.0
2016-09-13 09:45:00,39.68,39.71,39.47,39.47,57533.0,31.4133,31.437,31.247,31.247,57533.0
2016-09-13 09:50:00,39.47,39.59,39.4,39.56,71153.0,31.247,31.342,31.1916,31.3183,71153.0
2016-09-13 09:55:00,39.56,39.58,39.39,39.44,71829.0,31.3183,31.3341,31.1837,31.2233,71829.0
2016-09-13 10:00:00,39.43,39.54,39.33,39.54,103256.0,31.2154,31.3025,31.1362,31.3025,103256.0
2016-09-13 10:05:00,39.51,39.64,39.47,39.47,52977.0,31.2787,31.3816,31.247,31.247,52977.0
2016-09-13 10:10:00,39.47,39.64,39.41,39.62,74776.0,31.247,31.3816,31.1995,31.3658,74776.0
2016-09-13 10:15:00,39.61,39.75,39.6,39.67,56411.0,31.3579,31.4687,31.35,31.4054,56411.0
2016-09-13 10:20:00,39.67,39.67,39.55,39.62,43753.0,31.4054,31.4054,31.3104,31.3658,43753.0
2016-09-13 10:25:00,39.61,39.7,39.53,39.59,65249.0,31.3579,31.4291,31.2945,31.342,65249.0
2016-09-13 10:30:00,39.59,39.75,39.5,39.72,56211.0,31.342,31.4687,31.2708,31.445,56211.0
2016-09-13 10:35:00,39.73,39.81,39.62,39.64,36124.0,31.4529,31.5162,31.3658,31.3816,36124.0
2016-09-13 10:40:00,39.65,39.77,39.63,39.69,37246.0,31.3895,31.4845,31.3737,31.4212,37246.0
2016-09-13 10:45:00,39.7,39.9,39.67,39.79,98069.0,31.4291,31.5875,31.4054,31.5004,98069.0
2016-09-13 10:50:00,39.79,39.87,39.72,39.73,53801.0,31.5004,31.5637,31.445,31.4529,53801.0
2016-09-13 10:55:00,39.73,39.73,39.58,39.63,50792.0,31.4529,31.4529,31.3341,31.3737,50792.0
2016-09-13 11:00:00,39.62,39.62,39.47,39.47,33780.0,31.3658,31.3658,31.247,31.247,33780.0
2016-09-13 11:05:00,39.48,39.56,39.41,39.42,48829.0,31.255,31.3183,31.1995,31.2075,48829.0
2016-09-13 11:10:00,39.44,39.44,39.26,39.33,81928.0,31.2233,31.2233,31.0808,31.1362,81928.0
2016-09-13 11:15:00,39.34,39.35,39.21,39.32,113032.0,31.1441,31.152,31.0412,31.1283,113032.0
2016-09-13 11:20:00,39.32,39.32,39.2,39.27,49099.0,31.1283,31.1283,31.0333,31.0887,49099.0
2016-09-13 11:25:00,39.26,39.44,39.25,39.33,47483.0,31.0808,31.2233,31.0729,31.1362,47483.0
2016-09-13 11:30:00,39.33,39.43,39.25,39.35,49808.0,31.1362,31.2154,31.0729,31.152,49808.0
2016-09-13 11:35:00,39.37,39.37,39.26,39.31,39319.0,31.1679,31.1679,31.0808,31.1204,39319.0
2016-09-13 11:40:00,39.31,39.4,39.29,39.4,38149.0,31.1204,31.1916,31.1045,31.1916,38149.0
2016-09-13 11:45:00,39.4,39.42,39.36,39.4,36450.0,31.1916,31.2075,31.16,31.1916,36450.0
2016-09-13 11:50:00,39.41,39.49,39.38,39.47,49188.0,31.1995,31.2629,31.1758,31.247,49188.0
2016-09-13 11:55:00,39.46,39.47,39.37,39.4,41718.0,31.2391,31.247,31.1679,31.1916,41718.0
2016-09-13 12:00:00,39.41,39.43,39.14,39.2,108698.0,31.1995,31.2154,30.9858,31.0333,108698.0
2016-09-13 12:05:00,39.2,39.23,39.16,39.17,43850.0,31.0333,31.057,31.0016,31.0095,43850.0
2016-09-13 12:10:00,39.17,39.27,39.15,39.27,79535.0,31.0095,31.0887,30.9937,31.0887,79535.0
2016-09-13 12:15:00,39.27,39.27,39.18,39.18,58972.0,31.0887,31.0887,31.0175,31.0175,58972.0
2016-09-13 12:20:00,39.18,39.23,39.13,39.18,42703.0,31.0175,31.057,30.9779,31.0175,42703.0
2016-09-13 12:25:00,39.18,39.19,39.06,39.08,60569.0,31.0175,31.0254,30.9225,30.9383,60569.0
2016-09-13 12:30:00,39.09,39.12,39.06,39.1,44996.0,30.9462,30.97,30.9225,30.9541,44996.0
2016-09-13 12:35:00,39.1,39.15,39.08,39.11,42769.0,30.9541,30.9937,30.9383,30.962,42769.0
2016-09-13 12:40:00,39.12,39.12,39.06,39.09,38579.0,30.97,30.97,30.9225,30.9462,38579.0
2016-09-13 12:45:00,39.09,39.09,39.02,39.05,32411.0,30.9462,30.9462,30.8908,30.9145,32411.0
2016-09-13 12:50:00,39.04,39.04,38.84,38.85,67093.0,30.9066,30.9066,30.7483,30.7562,67093.0
2016-09-13 12:55:00,38.86,38.95,38.83,38.94,64167.0,30.7641,30.8354,30.7404,30.8275,64167.0
2016-09-13 13:00:00,38.95,38.96,38.62,38.7,77640.0,30.8354,30.8433,30.5741,30.6375,77640.0
2016-09-13 13:05:00,38.71,38.94,38.68,38.94,62018.0,30.6454,30.8275,30.6216,30.8275,62018.0
2016-09-13 13:10:00,38.93,39.01,38.82,38.98,41885.0,30.8195,30.8829,30.7325,30.8591,41885.0
2016-09-13 13:15:00,38.98,39.17,38.96,39.17,54917.0,30.8591,31.0095,30.8433,31.0095,54917.0
2016-09-13 13:20:00,39.18,39.25,39.11,39.11,64701.0,31.0175,31.0729,30.962,30.962,64701.0
2016-09-13 13:25:00,39.11,39.16,39.03,39.13,61818.0,30.962,31.0016,30.8987,30.9779,61818.0
2016-09-13 13:30:00,39.14,39.2,38.94,38.96,83813.0,30.9858,31.0333,30.8275,30.8433,83813.0
2016-09-13 13:35:00,38.96,39.07,38.94,39.05,48200.0,30.8433,30.9304,30.8275,30.9145,48200.0
2016-09-13 13:40:00,39.04,39.08,38.93,38.95,42888.0,30.9066,30.9383,30.8195,30.8354,42888.0
2016-09-13 13:45:00,38.95,38.96,38.83,38.84,45327.0,30.8354,30.8433,30.7404,30.7483,45327.0
2016-09-13 13:50:00,38.85,38.88,38.73,38.75,54625.0,30.7562,30.78,30.6612,30.677,54625.0
2016-09-13 13:55:00,38.75,38.83,38.74,38.81,45277.0,30.677,30.7404,30.6691,30.7245,45277.0
2016-09-13 14:00:00,38.8,38.82,38.73,38.82,46515.0,30.7166,30.7325,30.6612,30.7325,46515.0
2016-09-13 14:05:00,38.82,38.89,38.78,38.86,58526.0,30.7325,30.7879,30.7008,30.7641,58526.0
2016-09-13 14:10:00,38.86,38.93,38.83,38.91,57751.0,30.7641,30.8195,30.7404,30.8037,57751.0
2016-09-13 14:15:00,38.91,38.91,38.82,38.91,77837.0,30.8037,30.8037,30.7325,30.8037,77837.0
2016-09-13 14:20:00,38.9,38.91,38.83,38.84,43695.0,30.7958,30.8037,30.7404,30.7483,43695.0
2016-09-13 14:25:00,38.85,38.85,38.66,38.66,56012.0,30.7562,30.7562,30.6058,30.6058,56012.0
2016-09-13 14:30:00,38.66,38.72,38.56,38.58,64105.0,30.6058,30.6533,30.5266,30.5425,64105.0
2016-09-13 14:35:00,38.59,38.64,38.59,38.63,43234.0,30.5504,30.59,30.5504,30.582,43234.0
2016-09-13 14:40:00,38.62,38.74,38.62,38.73,50740.0,30.5741,30.6691,30.5741,30.6612,50740.0
2016-09-13 14:45:00,38.73,38.83,38.68,38.8,58957.0,30.6612,30.7404,30.6216,30.7166,58957.0
2016-09-13 14:50:00,38.81,38.95,38.8,38.88,130689.0,30.7245,30.8354,30.7166,30.78,130689.0
2016-09-13 14:55:00,38.88,38.9,38.76,38.76,64778.0,30.78,30.7958,30.685,30.685,64778.0
2016-09-13 15:00:00,38.76,38.78,38.69,38.76,81125.0,30.685,30.7008,30.6295,30.685,81125.0
2016-09-13 15:05:00,38.77,38.78,38.72,38.77,44869.0,30.6929,30.7008,30.6533,30.6929,44869.0
2016-09-13 15:10:00,38.77,38.78,38.7,38.75,58113.0,30.6929,30.7008,30.6375,30.677,58113.0
2016-09-13 15:15:00,38.76,38.95,38.76,38.91,93145.0,30.685,30.8354,30.685,30.8037,93145.0
2016-09-13 15:20:00,38.92,39.0,38.9,38.97,82410.0,30.8116,30.875,30.7958,30.8512,82410.0
2016-09-13 15:25:00,38.98,39.07,38.94,39.05,42906.0,30.8591,30.9304,30.8275,30.9145,42906.0
2016-09-13 15:30:00,39.06,39.16,39.03,39.13,72934.0,30.9225,31.0016,30.8987,30.9779,72934.0
2016-09-13 15:35:00,39.12,39.13,39.07,39.09,60964.0,30.97,30.9779,30.9304,30.9462,60964.0
2016-09-13 15:40:00,39.09,39.13,38.96,39.01,143882.0,30.9462,30.9779,30.8433,30.8829,143882.0
2016-09-13 15:45:00,39.0,39.07,38.93,39.06,101972.0,30.875,30.9304,30.8195,30.9225,101972.0
2016-09-13 15:50:00,39.05,39.14,39.04,39.12,180883.0,30.9145,30.9858,30.9066,30.97,180883.0
2016-09-13 15:55:00,39.12,39.12,38.99,39.03,299449.0,30.97,30.97,30.867,30.8987,299449.0
2016-09-14 09:30:00,39.18,39.46,39.07,39.2,144337.0,31.0175,31.2391,30.9304,31.0333,144337.0
2016-09-14 09:35:00,39.21,39.24,38.93,39.01,300649.0,31.0412,31.065,30.8195,30.8829,300649.0
2016-09-14 09:40:00,39.02,39.05,38.82,38.83,179955.0,30.8908,30.9145,30.7325,30.7404,179955.0
2016-09-14 09:45:00,38.82,39.13,38.7,39.06,148745.0,30.7325,30.9779,30.6375,30.9225,148745.0
2016-09-14 09:50:00,39.07,39.09,38.75,38.87,114052.0,30.9304,30.9462,30.677,30.772,114052.0
2016-09-14 09:55:00,38.86,38.93,38.75,38.83,121162.0,30.7641,30.8195,30.677,30.7404,121162.0
2016-09-14 10:00:00,38.84,38.87,38.69,38.7,152159.0,30.7483,30.772,30.6295,30.6375,152159.0
2016-09-14 10:05:00,38.69,39.03,38.69,38.92,273476.0,30.6295,30.8987,30.6295,30.8116,273476.0
2016-09-14 10:10:00,38.92,39.16,38.91,39.11,130387.0,30.8116,31.0016,30.8037,30.962,130387.0
2016-09-14 10:15:00,39.11,39.12,38.93,38.97,162434.0,30.962,30.97,30.8195,30.8512,162434.0
2016-09-14 10:20:00,38.96,39.18,38.94,39.05,154299.0,30.8433,31.0175,30.8275,30.9145,154299.0
2016-09-14 10:25:00,39.05,39.05,38.93,38.98,83334.0,30.9145,30.9145,30.8195,30.8591,83334.0
2016-09-14 10:30:00,38.99,39.15,38.98,39.1,180479.0,30.867,30.9937,30.8591,30.9541,180479.0
2016-09-14 10:35:00,39.09,39.1,38.83,38.84,116066.0,30.9462,30.9541,30.7404,30.7483,116066.0
2016-09-14 10:40:00,38.84,38.84,38.53,38.56,118374.0,30.7483,30.7483,30.5029,30.5266,118374.0
2016-09-14 10:45:00,38.55,38.74,38.55,38.66,158071.0,30.5187,30.6691,30.5187,30.6058,158071.0
2016-09-14 10:50:00,38.66,38.67,38.45,38.48,225097.0,30.6058,30.6137,30.4395,30.4633,225097.0
2016-09-14 10:55:00,38.49,38.61,38.48,38.5,109484.0,30.4712,30.5662,30.4633,30.4791,109484.0
2016-09-14 11:00:00,38.5,38.76,38.5,38.76,69287.0,30.4791,30.685,30.4791,30.685,69287.0
2016-09-14 11:05:00,38.77,38.89,38.73,38.8,64690.0,30.6929,30.7879,30.6612,30.7166,64690.0
2016-09-14 11:10:00,38.81,38.87,38.69,38.79,56707.0,30.7245,30.772,30.6295,30.7087,56707.0
2016-09-14 11:15:00,38.8,38.85,38.76,38.8,37743.0,30.7166,30.7562,30.685,30.7166,37743.0
2016-09-14 11:20:00,38.81,38.97,38.81,38.9,48864.0,30.7245,30.8512,30.7245,30.7958,48864.0
2016-09-14 11:25:00,38.89,38.96,38.82,38.83,47951.0,30.7879,30.8433,30.7325,30.7404,47951.0
2016-09-14 11:30:00,38.82,38.83,38.61,38.63,82287.0,30.7325,30.7404,30.5662,30.582,82287.0
2016-09-14 11:35:00,38.62,38.72,38.6,38.71,45391.0,30.5741,30.6533,30.5583,30.6454,45391.0
2016-09-14 11:40:00,38.7,38.72,38.62,38.62,28148.0,30.6375,30.6533,30.5741,30.5741,28148.0
2016-09-14 11:45:00,38.63,38.67,38.46,38.52,66754.0,30.582,30.6137,30.4475,30.495,66754.0
2016-09-14 11:50:00,38.52,38.64,38.51,38.58,37215.0,30.495,30.59,30.487,30.5425,37215.0
2016-09-14 11:55:00,38.59,38.8,38.58,38.74,78500.0,30.5504,30.7166,30.5425,30.6691,78500.0
2016-09-14 12:00:00,38.74,38.84,38.61,38.69,74894.0,30.6691,30.7483,30.5662,30.6295,74894.0
2016-09-14 12:05:00,38.69,38.72,38.49,38.51,65589.0,30.6295,30.6533,30.4712,30.487,65589.0
2016-09-14 12:10:00,38.53,38.58,38.47,38.48,56699.0,30.5029,30.5425,30.4554,30.4633,56699.0
2016-09-14 12:15:00,38.48,38.66,38.48,38.55,33130.0,30.4633,30.6058,30.4633,30.5187,33130.0
2016-09-14 12:20:00,38.55,38.59,38.47,38.47,30306.0,30.5187,30.5504,30.4554,30.4554,30306.0
2016-09-14 12:25:00,38.48,38.49,38.34,38.38,124331.0,30.4633,30.4712,30.3525,30.3841,124331.0
2016-09-14 12:30:00,38.38,38.4,38.31,38.31,52010.0,30.3841,30.4,30.3287,30.3287,52010.0
2016-09-14 12:35:00,38.31,38.33,38.29,38.3,99342.0,30.3287,30.3445,30.3129,30.3208,99342.0
2016-09-14 12:40:00,38.29,38.3,38.07,38.14,127484.0,30.3129,30.3208,30.1387,30.1941,127484.0
2016-09-14 12:45:00,38.14,38.31,38.14,38.3,79627.0,30.1941,30.3287,30.1941,30.3208,79627.0
2016-09-14 12:50:00,38.3,38.3,38.22,38.26,37098.0,30.3208,30.3208,30.2575,30.2891,37098.0
2016-09-14 12:55:00,38.26,38.36,38.25,38.32,44345.0,30.2891,30.3683,30.2812,30.3366,44345.0
2016-09-14 13:00:00,38.31,38.35,38.27,38.28,53194.0,30.3287,30.3604,30.297,30.305,53194.0
2016-09-14 13:05:00,38.27,38.32,38.24,38.31,41577.0,30.297,30.3366,30.2733,30.3287,41577.0
2016-09-14 13:10:00,38.31,38.38,38.27,38.37,47333.0,30.3287,30.3841,30.297,30.3762,47333.0
2016-09-14 13:15:00,38.36,38.44,38.33,38.37,32076.0,30.3683,30.4316,30.3445,30.3762,32076.0
2016-09-14 13:20:00,38.38,38.38,38.25,38.29,24203.0,30.3841,30.3841,30.2812,30.3129,24203.0
2016-09-14 13:25:00,38.3,38.33,38.27,38.32,22636.0,30.3208,30.3445,30.297,30.3366,22636.0
2016-09-14 13:30:00,38.32,38.53,38.32,38.51,72202.0,30.3366,30.5029,30.3366,30.487,72202.0
2016-09-14 13:35:00,38.51,38.55,38.42,38.5,84206.0,30.487,30.5187,30.4158,30.4791,84206.0
2016-09-14 13:40:00,38.5,38.5,38.42,38.43,36164.0,30.4791,30.4791,30.4158,30.4237,36164.0
2016-09-14 13:45:00,38.43,38.43,38.26,38.26,56778.0,30.4237,30.4237,30.2891,30.2891,56778.0
2016-09-14 13:50:00,38.26,38.35,38.23,38.31,61825.0,30.2891,30.3604,30.2654,30.3287,61825.0
2016-09-14 13:55:00,38.3,38.35,38.26,38.35,28870.0,30.3208,30.3604,30.2891,30.3604,28870.0
2016-09-14 14:00:00,38.34,38.46,38.32,38.32,75795.0,30.3525,30.4475,30.3366,30.3366,75795.0
2016-09-14 14:05:00,38.32,38.39,38.27,38.28,45459.0,30.3366,30.392,30.297,30.305,45459.0
2016-09-14 14:10:00,38.29,38.39,38.26,38.39,57429.0,30.3129,30.392,30.2891,30.392,57429.0
2016-09-14 14:15:00,38.4,38.5,38.39,38.48,60434.0,30.4,30.4791,30.392,30.4633,60434.0
2016-09-14 14:20:00,38.49,38.59,38.46,38.57,62191.0,30.4712,30.5504,30.4475,30.5345,62191.0
2016-09-14 14:25:00,38.57,38.57,38.45,38.55,42596.0,30.5345,30.5345,30.4395,30.5187,42596.0
2016-09-14 14:30:00,38.54,38.55,38.48,38.52,48581.0,30.5108,30.5187,30.4633,30.495,48581.0
2016-09-14 14:35:00,38.52,38.56,38.48,38.49,33109.0,30.495,30.5266,30.4633,30.4712,33109.0
2016-09-14 14:40:00,38.5,38.62,38.48,38.62,47611.0,30.4791,30.5741,30.4633,30.5741,47611.0
2016-09-14 14:45:00,38.62,38.66,38.53,38.57,33095.0,30.5741,30.6058,30.5029,30.5345,33095.0
2016-09-14 14:50:00,38.57,38.6,38.49,38.5,44379.0,30.5345,30.5583,30.4712,30.4791,44379.0
2016-09-14 14:55:00,38.5,38.58,38.49,38.52,37194.0,30.4791,30.5425,30.4712,30.495,37194.0
2016-09-14 15:00:00,38.51,38.58,38.5,38.57,47127.0,30.487,30.5425,30.4791,30.5345,47127.0
2016-09-14 15:05:00,38.56,38.57,38.49,38.51,31093.0,30.5266,30.5345,30.4712,30.487,31093.0
2016-09-14 15:10:00,38.51,38.56,38.48,38.56,48011.0,30.487,30.5266,30.4633,30.5266,48011.0
2016-09-14 15:15:00,38.57,38.61,38.52,38.55,62848.0,30.5345,30.5662,30.495,30.5187,62848.0
2016-09-14 15:20:00,38.55,38.63,38.55,38.61,73324.0,30.5187,30.582,30.5187,30.5662,73324.0
2016-09-14 15:25:00,38.61,38.62,38.5,38.53,68870.0,30.5662,30.5741,30.4791,30.5029,68870.0
2016-09-14 15:30:00,38.53,38.62,38.53,38.61,72148.0,30.5029,30.5741,30.5029,30.5662,72148.0
2016-09-14 15:35:00,38.61,38.63,38.57,38.59,118980.0,30.5662,30.582,30.5345,30.5504,118980.0
2016-09-14 15:40:00,38.58,38.63,38.55,38.6,99731.0,30.5425,30.582,30.5187,30.5583,99731.0
2016-09-14 15:45:00,38.59,38.66,38.57,38.6,124225.0,30.5504,30.6058,30.5345,30.5583,124225.0
2016-09-14 15:50:00,38.6,38.63,38.55,38.61,162250.0,30.5583,30.582,30.5187,30.5662,162250.0
2016-09-14 15:55:00,38.6,38.61,38.53,38.6,280646.0,30.5583,30.5662,30.5029,30.5583,280646.0
2016-09-15 09:30:00,38.38,39.05,38.38,38.83,134228.0,30.3841,30.9145,30.3841,30.7404,134228.0
2016-09-15 09:35:00,38.9,38.94,38.41,38.62,93085.0,30.7958,30.8275,30.4079,30.5741,93085.0
2016-09-15 09:40:00,38.6,38.71,38.46,38.61,100826.0,30.5583,30.6454,30.4475,30.5662,100826.0
2016-09-15 09:45:00,38.61,38.61,38.4,38.58,65230.0,30.5662,30.5662,30.4,30.5425,65230.0
2016-09-15 09:50:00,38.59,38.68,38.52,38.62,58564.0,30.5504,30.6216,30.495,30.5741,58564.0
2016-09-15 09:55:00,38.6,38.63,38.42,38.45,52056.0,30.5583,30.582,30.4158,30.4395,52056.0
2016-09-15 10:00:00,38.44,38.45,38.23,38.33,96094.0,30.4316,30.4395,30.2654,30.3445,96094.0
2016-09-15 10:05:00,38.33,38.41,38.25,38.35,77191.0,30.3445,30.4079,30.2812,30.3604,77191.0
2016-09-15 10:10:00,38.37,38.55,38.36,38.39,141664.0,30.3762,30.5187,30.3683,30.392,141664.0
2016-09-15 10:15:00,38.39,38.56,38.39,38.55,75257.0,30.392,30.5266,30.392,30.5187,75257.0
2016-09-15 10:20:00,38.55,38.58,38.46,38.47,87468.0,30.5187,30.5425,30.4475,30.4554,87468.0
2016-09-15 10:25:00,38.47,38.55,38.45,38.47,61596.0,30.4554,30.5187,30.4395,30.4554,61596.0
2016-09-15 10:30:00,38.47,38.58,38.47,38.55,65293.0,30.4554,30.5425,30.4554,30.5187,65293.0
2016-09-15 10:35:00,38.55,38.75,38.55,38.73,99849.0,30.5187,30.677,30.5187,30.6612,99849.0
2016-09-15 10:40:00,38.73,38.77,38.59,38.59,75915.0,30.6612,30.6929,30.5504,30.5504,75915.0
2016-09-15 10:45:00,38.6,38.76,38.59,38.73,84422.0,30.5583,30.685,30.5504,30.6612,84422.0
2016-09-15 10:50:00,38.73,39.02,38.73,39.0,71972.0,30.6612,30.8908,30.6612,30.875,71972.0
2016-09-15 10:55:00,39.01,39.17,39.0,39.17,118982.0,30.8829,31.0095,30.875,31.0095,118982.0
2016-09-15 11:00:00,39.18,39.25,39.0,39.02,82793.0,31.0175,31.0729,30.875,30.8908,82793.0
2016-09-15 11:05:00,39.01,39.14,39.01,39.08,43217.0,30.8829,30.9858,30.8829,30.9383,43217.0
2016-09-15 11:10:00,39.08,39.17,39.07,39.15,58886.0,30.9383,31.0095,30.9304,30.9937,58886.0
2016-09-15 11:15:00,39.15,39.16,39.04,39.05,138134.0,30.9937,31.0016,30.9066,30.9145,138134.0
2016-09-15 11:20:00,39.07,39.07,38.92,38.97,76169.0,30.9304,30.9304,30.8116,30.8512,76169.0
2016-09-15 11:25:00,38.97,39.02,38.88,39.0,77243.0,30.8512,30.8908,30.78,30.875,77243.0
2016-09-15 11:30:00,39.0,39.18,39.0,39.15,57832.0,30.875,31.0175,30.875,30.9937,57832.0
2016-09-15 11:35:00,39.14,39.22,39.13,39.16,56682.0,30.9858,31.0491,30.9779,31.0016,56682.0
2016-09-15 11:40:00,39.15,39.19,39.09,39.11,46772.0,30.9937,31.0254,30.9462,30.962,46772.0
2016-09-15 11:45:00,39.11,39.16,39.02,39.03,42070.0,30.962,31.0016,30.8908,30.8987,42070.0
2016-09-15 11:50:00,39.03,39.32,39.03,39.27,91146.0,30.8987,31.1283,30.8987,31.0887,91146.0
2016-09-15 11:55:00,39.26,39.33,39.24,39.29,29273.0,31.0808,31.1362,31.065,31.1045,29273.0
2016-09-15 12:00:00,39.28,39.29,39.2,39.23,63970.0,31.0966,31.1045,31.0333,31.057,63970.0
2016-09-15 12:05:00,39.23,39.32,39.21,39.28,64848.0,31.057,31.1283,31.0412,31.0966,64848.0
2016-09-15 12:10:00,39.29,39.3,39.16,39.17,44432.0,31.1045,31.1125,31.0016,31.0095,44432.0
2016-09-15 12:15:00,39.17,39.26,39.15,39.22,31982.0,31.0095,31.0808,30.9937,31.0491,31982.0
2016-09-15 12:20:00,39.23,39.28,39.2,39.27,33533.0,31.057,31.0966,31.0333,31.0887,33533.0
2016-09-15 12:25:00,39.27,39.28,39.09,39.14,48675.0,31.0887,31.0966,30.9462,30.9858,48675.0
2016-09-15 12:30:00,39.15,39.19,39.01,39.02,27573.0,30.9937,31.0254,30.8829,30.8908,27573.0
2016-09-15 12:35:00,39.01,39.01,38.87,38.96,72201.0,30.8829,30.8829,30.772,30.8433,72201.0
2016-09-15 12:40:00,38.95,38.96,38.84,38.95,64776.0,30.8354,30.8433,30.7483,30.8354,64776.0
2016-09-15 12:45:00,38.96,39.06,38.95,39.03,59527.0,30.8433,30.9225,30.8354,30.8987,59527.0
2016-09-15 12:50:00,39.03,39.11,39.03,39.11,25865.0,30.8987,30.962,30.8987,30.962,25865.0
2016-09-15 12:55:00,39.1,39.15,39.07,39.11,69587.0,30.9541,30.9937,30.9304,30.962,69587.0
2016-09-15 13:00:00,39.11,39.21,39.11,39.18,62069.0,30.962,31.0412,30.962,31.0175,62069.0
2016-09-15 13:05:00,39.18,39.18,38.98,38.98,52928.0,31.0175,31.0175,30.8591,30.8591,52928.0
2016-09-15 13:10:00,38.97,39.02,38.93,39.01,51837.0,30.8512,30.8908,30.8195,30.8829,51837.0
2016-09-15 13:15:00,39.01,39.2,39.01,39.19,53895.0,30.8829,31.0333,30.8829,31.0254,53895.0
2016-09-15 13:20:00,39.19,39.19,39.06,39.14,55943.0,31.0254,31.0254,30.9225,30.9858,55943.0
2016-09-15 13:25:00,39.14,39.21,39.04,39.11,84047.0,30.9858,31.0412,30.9066,30.962,84047.0
2016-09-15 13:30:00,39.13,39.15,39.08,39.15,52780.0,30.9779,30.9937,30.9383,30.9937,52780.0
2016-09-15 13:35:00,39.15,39.18,39.07,39.16,60662.0,30.9937,31.0175,30.9304,31.0016,60662.0
2016-09-15 13:40:00,39.16,39.27,39.13,39.25,55555.0,31.0016,31.0887,30.9779,31.0729,55555.0
2016-09-15 13:45:00,39.26,39.32,39.23,39.28,43141.0,31.0808,31.1283,31.057,31.0966,43141.0
2016-09-15 13:50:00,39.27,39.27,39.11,39.15,417047.0,31.0887,31.0887,30.962,30.9937,417047.0
2016-09-15 13:55:00,39.15,39.2,39.15,39.19,34245.0,30.9937,31.0333,30.9937,31.0254,34245.0
2016-09-15 14:00:00,39.19,39.24,39.19,39.22,32885.0,31.0254,31.065,31.0254,31.0491,32885.0
2016-09-15 14:05:00,39.22,39.32,39.19,39.32,56715.0,31.0491,31.1283,31.0254,31.1283,56715.0
2016-09-15 14:10:00,39.33,39.33,39.26,39.3,34168.0,31.1362,31.1362,31.0808,31.1125,34168.0
2016-09-15 14:15:00,39.31,39.4,39.31,39.4,43625.0,31.1204,31.1916,31.1204,31.1916,43625.0
2016-09-15 14:20:00,39.39,39.4,39.31,39.34,51940.0,31.1837,31.1916,31.1204,31.1441,51940.0
2016-09-15 14:25:00,39.35,39.35,39.19,39.19,44147.0,31.152,31.152,31.0254,31.0254,44147.0
2016-09-15 14:30:00,39.19,39.25,39.19,39.21,61358.0,31.0254,31.0729,31.0254,31.0412,61358.0
2016-09-15 14:35:00,39.2,39.22,39.11,39.15,75973.0,31.0333,31.0491,30.962,30.9937,75973.0
2016-09-15 14:40:00,39.15,39.15,39.05,39.13,75838.0,30.9937,30.9937,30.9145,30.9779,75838.0
2016-09-15 14:45:00,39.13,39.17,39.07,39.08,57565.0,30.9779,31.0095,30.9304,30.9383,57565.0
2016-09-15 14:50:00,39.08,39.14,39.06,39.13,35567.0,30.9383,30.9858,30.9225,30.9779,35567.0
2016-09-15 14:55:00,39.13,39.2,39.1,39.2,54769.0,30.9779,31.0333,30.9541,31.0333,54769.0
2016-09-15 15:00:00,39.2,39.31,39.2,39.3,84796.0,31.0333,31.1204,31.0333,31.1125,84796.0
2016-09-15 15:05:00,39.3,39.34,39.19,39.19,77928.0,31.1125,31.1441,31.0254,31.0254,77928.0
2016-09-15 15:10:00,39.19,39.24,39.15,39.22,82253.0,31.0254,31.065,30.9937,31.0491,82253.0
2016-09-15 15:15:00,39.22,39.25,39.11,39.11,78981.0,31.0491,31.0729,30.962,30.962,78981.0
2016-09-15 15:20:00,39.11,39.14,39.07,39.1,73131.0,30.962,30.9858,30.9304,30.9541,73131.0
2016-09-15 15:25:00,39.09,39.15,39.07,39.15,62146.0,30.9462,30.9937,30.9304,30.9937,62146.0
2016-09-15 15:30:00,39.15,39.17,39.07,39.09,119453.0,30.9937,31.0095,30.9304,30.9462,119453.0
2016-09-15 15:35:00,39.09,39.14,39.09,39.13,81685.0,30.9462,30.9858,30.9462,30.9779,81685.0
2016-09-15 15:40:00,39.12,39.23,39.12,39.21,214676.0,30.97,31.057,30.97,31.0412,214676.0
2016-09-15 15:45:00,39.21,39.24,39.15,39.24,212236.0,31.0412,31.065,30.9937,31.065,212236.0
2016-09-15 15:50:00,39.23,39.24,39.15,39.17,247911.0,31.057,31.065,30.9937,31.0095,247911.0
2016-09-15 15:55:00,39.16,39.23,39.14,39.19,485729.0,31.0016,31.057,30.9858,31.0254,485729.0
2016-09-16 09:30:00,38.83,38.88,38.62,38.78,522776.0,30.7404,30.78,30.5741,30.7008,522776.0
2016-09-16 09:35:00,38.76,38.94,38.71,38.8,63847.0,30.685,30.8275,30.6454,30.7166,63847.0
2016-09-16 09:40:00,38.79,38.79,38.55,38.6,131953.0,30.7087,30.7087,30.5187,30.5583,131953.0
2016-09-16 09:45:00,38.6,38.7,38.54,38.64,134368.0,30.5583,30.6375,30.5108,30.59,134368.0
2016-09-16 09:50:00,38.64,38.64,38.44,38.48,100859.0,30.59,30.59,30.4316,30.4633,100859.0
2016-09-16 09:55:00,38.49,38.64,38.48,38.61,84704.0,30.4712,30.59,30.4633,30.5662,84704.0
2016-09-16 10:00:00,38.6,38.72,38.47,38.66,104761.0,30.5583,30.6533,30.4554,30.6058,104761.0
2016-09-16 10:05:00,38.64,38.7,38.43,38.66,98021.0,30.59,30.6375,30.4237,30.6058,98021.0
2016-09-16 10:10:00,38.68,38.71,38.47,38.58,134366.0,30.6216,30.6454,30.4554,30.5425,134366.0
2016-09-16 10:15:00,38.58,38.69,38.51,38.64,75864.0,30.5425,30.6295,30.487,30.59,75864.0
2016-09-16 10:20:00,38.64,38.69,38.57,38.6,59243.0,30.59,30.6295,30.5345,30.5583,59243.0
2016-09-16 10:25:00,38.6,38.62,38.52,38.56,70298.0,30.5583,30.5741,30.495,30.5266,70298.0
2016-09-16 10:30:00,38.56,38.61,38.53,38.53,78304.0,30.5266,30.5662,30.5029,30.5029,78304.0
2016-09-16 10:35:00,38.52,38.61,38.51,38.6,68687.0,30.495,30.5662,30.487,30.5583,68687.0
2016-09-16 10:40:00,38.6,38.72,38.51,38.7,132264.0,30.5583,30.6533,30.487,30.6375,132264.0
2016-09-16 10:45:00,38.7,38.86,38.69,38.75,99422.0,30.6375,30.7641,30.6295,30.677,99422.0
2016-09-16 10:50:00,38.75,38.86,38.71,38.81,83476.0,30.677,30.7641,30.6454,30.7245,83476.0
2016-09-16 10:55:00,38.8,38.81,38.61,38.61,71350.0,30.7166,30.7245,30.5662,30.5662,71350.0
2016-09-16 11:00:00,38.61,38.65,38.58,38.6,57569.0,30.5662,30.5979,30.5425,30.5583,57569.0
2016-09-16 11:05:00,38.6,38.61,38.42,38.44,75615.0,30.5583,30.5662,30.4158,30.4316,75615.0
2016-09-16 11:10:00,38.43,38.57,38.43,38.48,131613.0,30.4237,30.5345,30.4237,30.4633,131613.0
2016-09-16 11:15:00,38.48,38.54,38.4,38.43,91592.0,30.4633,30.5108,30.4,30.4237,91592.0
2016-09-16 11:20:00,38.43,38.47,38.35,38.42,56137.0,30.4237,30.4554,30.3604,30.4158,56137.0
2016-09-16 11:25:00,38.4,38.42,38.34,38.35,105822.0,30.4,30.4158,30.3525,30.3604,105822.0
2016-09-16 11:30:00,38.36,38.38,38.3,38.34,50304.0,30.3683,30.3841,30.3208,30.3525,50304.0
2016-09-16 11:35:00,38.34,38.39,38.3,38.34,65672.0,30.3525,30.392,30.3208,30.3525,65672.0
2016-09-16 11:40:00,38.35,38.37,38.28,38.35,64387.0,30.3604,30.3762,30.305,30.3604,64387.0
2016-09-16 11:45:00,38.35,38.4,38.28,38.29,77338.0,30.3604,30.4,30.305,30.3129,77338.0
2016-09-16 11:50:00,38.28,38.28,38.12,38.15,114958.0,30.305,30.305,30.1783,30.202,114958.0
2016-09-16 11:55:00,38.16,38.18,38.11,38.13,47000.0,30.21,30.2258,30.1704,30.1862,47000.0
2016-09-16 12:00:00,38.13,38.14,37.98,37.98,121639.0,30.1862,30.1941,30.0675,30.0675,121639.0
2016-09-16 12:05:00,37.99,38.1,37.98,38.09,89797.0,30.0754,30.1625,30.0675,30.1545,89797.0
2016-09-16 12:10:00,38.09,38.13,38.06,38.09,58014.0,30.1545,30.1862,30.1308,30.1545,58014.0
2016-09-16 12:15:00,38.09,38.09,37.98,38.0,47119.0,30.1545,30.1545,30.0675,30.0833,47119.0
2016-09-16 12:20:00,38.0,38.07,37.98,38.02,55834.0,30.0833,30.1387,30.0675,30.0991,55834.0
2016-09-16 12:25:00,38.02,38.06,37.97,37.98,61523.0,30.0991,30.1308,30.0595,30.0675,61523.0
2016-09-16 12:30:00,37.98,38.04,37.97,38.02,59852.0,30.0675,30.115,30.0595,30.0991,59852.0
2016-09-16 12:35:00,38.03,38.06,37.99,38.04,52322.0,30.107,30.1308,30.0754,30.115,52322.0
2016-09-16 12:40:00,38.05,38.06,37.95,37.98,60932.0,30.1229,30.1308,30.0437,30.0675,60932.0
2016-09-16 12:45:00,37.98,38.1,37.97,38.05,59797.0,30.0675,30.1625,30.0595,30.1229,59797.0
2016-09-16 12:50:00,38.06,38.1,38.0,38.08,47622.0,30.1308,30.1625,30.0833,30.1466,47622.0
2016-09-16 12:55:00,38.08,38.11,38.05,38.07,34156.0,30.1466,30.1704,30.1229,30.1387,34156.0
2016-09-16 13:00:00,38.07,38.08,38.02,38.02,35580.0,30.1387,30.1466,30.0991,30.0991,35580.0
2016-09-16 13:05:00,38.01,38.04,37.95,37.98,47374.0,30.0912,30.115,30.0437,30.0675,47374.0
2016-09-16 13:10:00,37.98,38.04,37.96,37.97,52359.0,30.0675,30.115,30.0516,30.0595,52359.0
2016-09-16 13:15:00,37.97,38.02,37.95,37.97,41265.0,30.0595,30.0991,30.0437,30.0595,41265.0
2016-09-16 13:20:00,37.97,38.0,37.94,37.96,70341.0,30.0595,30.0833,30.0358,30.0516,70341.0
2016-09-16 13:25:00,37.96,37.99,37.88,37.93,105943.0,30.0516,30.0754,29.9883,30.0279,105943.0
2016-09-16 13:30:00,37.92,37.94,37.89,37.92,41471.0,30.02,30.0358,29.9962,30.02,41471.0
2016-09-16 13:35:00,37.92,38.03,37.91,37.96,67740.0,30.02,30.107,30.012,30.0516,67740.0
2016-09-16 13:40:00,37.96,38.0,37.91,37.91,110636.0,30.0516,30.0833,30.012,30.012,110636.0
2016-09-16 13:45:00,37.92,37.93,37.86,37.89,84071.0,30.02,30.0279,29.9725,29.9962,84071.0
2016-09-16 13:50:00,37.9,37.99,37.89,37.98,49378.0,30.0041,30.0754,29.9962,30.0675,49378.0
2016-09-16 13:55:00,37.97,38.03,37.96,38.03,50813.0,30.0595,30.107,30.0516,30.107,50813.0
2016-09-16 14:00:00,38.03,38.03,37.96,37.97,59354.0,30.107,30.107,30.0516,30.0595,59354.0
2016-09-16 14:05:00,37.97,37.98,37.95,37.97,40177.0,30.0595,30.0675,30.0437,30.0595,40177.0
2016-09-16 14:10:00,37.96,38.02,37.96,37.98,68510.0,30.0516,30.0991,30.0516,30.0675,68510.0
2016-09-16 14:15:00,37.98,37.99,37.92,37.95,91696.0,30.0675,30.0754,30.02,30.0437,91696.0
2016-09-16 14:20:00,37.96,38.03,37.95,38.01,53948.0,30.0516,30.107,30.0437,30.0912,53948.0
2016-09-16 14:25:00,38.02,38.09,38.02,38.07,33892.0,30.0991,30.1545,30.0991,30.1387,33892.0
2016-09-16 14:30:00,38.07,38.11,38.03,38.07,71265.0,30.1387,30.1704,30.107,30.1387,71265.0
2016-09-16 14:35:00,38.07,38.1,38.04,38.05,54952.0,30.1387,30.1625,30.115,30.1229,54952.0
2016-09-16 14:40:00,38.05,38.17,38.03,38.14,67733.0,30.1229,30.2179,30.107,30.1941,67733.0
2016-09-16 14:45:00,38.15,38.16,38.12,38.14,50796.0,30.202,30.21,30.1783,30.1941,50796.0
2016-09-16 14:50:00,38.15,38.15,38.07,38.08,55669.0,30.202,30.202,30.1387,30.1466,55669.0
2016-09-16 14:55:00,38.08,38.08,37.99,38.0,51694.0,30.1466,30.1466,30.0754,30.0833,51694.0
2016-09-16 15:00:00,37.99,38.07,37.99,38.04,68993.0,30.0754,30.1387,30.0754,30.115,68993.0
2016-09-16 15:05:00,38.03,38.15,38.02,38.11,88115.0,30.107,30.202,30.0991,30.1704,88115.0
2016-09-16 15:10:00,38.12,38.13,38.08,38.12,66758.0,30.1783,30.1862,30.1466,30.1783,66758.0
2016-09-16 15:15:00,38.11,38.12,38.07,38.12,85890.0,30.1704,30.1783,30.1387,30.1783,85890.0
2016-09-16 15:20:00,38.11,38.21,38.11,38.17,115304.0,30.1704,30.2495,30.1704,30.2179,115304.0
2016-09-16 15:25:00,38.16,38.18,38.1,38.15,87046.0,30.21,30.2258,30.1625,30.202,87046.0
2016-09-16 15:30:00,38.14,38.34,38.14,38.3,196310.0,30.1941,30.3525,30.1941,30.3208,196310.0
2016-09-16 15:35:00,38.3,38.34,38.17,38.23,261275.0,30.3208,30.3525,30.2179,30.2654,261275.0
2016-09-16 15:40:00,38.23,38.23,38.18,38.21,276368.0,30.2654,30.2654,30.2258,30.2495,276368.0
2016-09-16 15:45:00,38.22,38.3,38.19,38.3,367164.0,30.2575,30.3208,30.2337,30.3208,367164.0
2016-09-16 15:50:00,38.29,38.3,38.25,38.29,343397.0,30.3129,30.3208,30.2812,30.3129,343397.0
2016-09-16 15:55:00,38.29,38.33,38.26,38.27,744772.0,30.3129,30.3445,30.2891,30.297,744772.0
2016-09-19 09:30:00,38.72,38.79,38.52,38.54,134720.0,30.6533,30.7087,30.495,30.5108,134720.0
2016-09-19 09:35:00,38.56,38.69,38.5,38.6,60603.0,30.5266,30.6295,30.4791,30.5583,60603.0
2016-09-19 09:40:00,38.59,38.62,38.46,38.62,76828.0,30.5504,30.5741,30.4475,30.5741,76828.0
2016-09-19 09:45:00,38.62,38.71,38.55,38.68,55353.0,30.5741,30.6454,30.5187,30.6216,55353.0
2016-09-19 09:50:00,38.69,38.71,38.53,38.58,63789.0,30.6295,30.6454,30.5029,30.5425,63789.0
2016-09-19 09:55:00,38.59,38.67,38.52,38.67,63125.0,30.5504,30.6137,30.495,30.6137,63125.0
2016-09-19 10:00:00,38.68,38.74,38.64,38.67,57438.0,30.6216,30.6691,30.59,30.6137,57438.0
2016-09-19 10:05:00,38.68,38.8,38.65,38.71,74439.0,30.6216,30.7166,30.5979,30.6454,74439.0
2016-09-19 10:10:00,38.72,38.78,38.63,38.67,57072.0,30.6533,30.7008,30.582,30.6137,57072.0
2016-09-19 10:15:00,38.68,38.87,38.68,38.84,81773.0,30.6216,30.772,30.6216,30.7483,81773.0
2016-09-19 10:20:00,38.84,38.87,38.77,38.78,55076.0,30.7483,30.772,30.6929,30.7008,55076.0
2016-09-19 10:25:00,38.8,38.8,38.58,38.66,72130.0,30.7166,30.7166,30.5425,30.6058,72130.0
2016-09-19 10:30:00,38.66,38.82,38.66,38.78,69777.0,30.6058,30.7325,30.6058,30.7008,69777.0
2016-09-19 10:35:00,38.78,38.8,38.69,38.79,51922.0,30.7008,30.7166,30.6295,30.7087,51922.0
2016-09-19 10:40:00,38.79,38.88,38.79,38.84,39526.0,30.7087,30.78,30.7087,30.7483,39526.0
2016-09-19 10:45:00,38.85,38.85,38.68,38.68,53375.0,30.7562,30.7562,30.6216,30.6216,53375.0
2016-09-19 10:50:00,38.68,38.73,38.65,38.7,28755.0,30.6216,30.6612,30.5979,30.6375,28755.0
2016-09-19 10:55:00,38.69,38.69,38.56,38.65,57667.0,30.6295,30.6295,30.5266,30.5979,57667.0
2016-09-19 11:00:00,38.65,38.67,38.55,38.59,46670.0,30.5979,30.6137,30.5187,30.5504,46670.0
2016-09-19 11:05:00,38.58,38.61,38.51,38.51,37095.0,30.5425,30.5662,30.487,30.487,37095.0
2016-09-19 11:10:00,38.51,38.57,38.48,38.49,38891.0,30.487,30.5345,30.4633,30.4712,38891.0
2016-09-19 11:15:00,38.48,38.63,38.45,38.6,47020.0,30.4633,30.582,30.4395,30.5583,47020.0
2016-09-19 11:20:00,38.61,38.64,38.51,38.52,42928.0,30.5662,30.59,30.487,30.495,42928.0
2016-09-19 11:25:00,38.52,38.61,38.51,38.53,51427.0,30.495,30.5662,30.487,30.5029,51427.0
2016-09-19 11:30:00,38.53,38.6,38.53,38.6,36627.0,30.5029,30.5583,30.5029,30.5583,36627.0
2016-09-19 11:35:00,38.6,38.67,38.59,38.67,37029.0,30.5583,30.6137,30.5504,30.6137,37029.0
2016-09-19 11:40:00,38.67,38.72,38.59,38.59,34652.0,30.6137,30.6533,30.5504,30.5504,34652.0
2016-09-19 11:45:00,38.59,38.65,38.56,38.57,33306.0,30.5504,30.5979,30.5266,30.5345,33306.0
2016-09-19 11:50:00,38.58,38.62,38.56,38.61,33055.0,30.5425,30.5741,30.5266,30.5662,33055.0
2016-09-19 11:55:00,38.61,38.63,38.56,38.63,37996.0,30.5662,30.582,30.5266,30.582,37996.0
2016-09-19 12:00:00,38.64,38.67,38.62,38.63,20213.0,30.59,30.6137,30.5741,30.582,20213.0
2016-09-19 12:05:00,38.62,38.65,38.58,38.64,23582.0,30.5741,30.5979,30.5425,30.59,23582.0
2016-09-19 12:10:00,38.65,38.65,38.51,38.53,48870.0,30.5979,30.5979,30.487,30.5029,48870.0
2016-09-19 12:15:00,38.53,38.59,38.44,38.47,55949.0,30.5029,30.5504,30.4316,30.4554,55949.0
2016-09-19 12:20:00,38.47,38.57,38.46,38.54,27721.0,30.4554,30.5345,30.4475,30.5108,27721.0
2016-09-19 12:25:00,38.55,38.6,38.55,38.59,28686.0,30.5187,30.5583,30.5187,30.5504,28686.0
2016-09-19 12:30:00,38.58,38.65,38.57,38.64,18829.0,30.5425,30.5979,30.5345,30.59,18829.0
2016-09-19 12:35:00,38.65,38.66,38.51,38.53,58263.0,30.5979,30.6058,30.487,30.5029,58263.0
2016-09-19 12:40:00,38.52,38.52,38.48,38.52,19356.0,30.495,30.495,30.4633,30.495,19356.0
2016-09-19 12:45:00,38.52,38.6,38.49,38.6,20766.0,30.495,30.5583,30.4712,30.5583,20766.0
2016-09-19 12:50:00,38.59,38.68,38.59,38.66,39238.0,30.5504,30.6216,30.5504,30.6058,39238.0
2016-09-19 12:55:00,38.66,38.69,38.58,38.6,34285.0,30.6058,30.6295,30.5425,30.5583,34285.0
2016-09-19 13:00:00,38.59,38.61,38.53,38.55,40311.0,30.5504,30.5662,30.5029,30.5187,40311.0
2016-09-19 13:05:00,38.55,38.62,38.54,38.62,19840.0,30.5187,30.5741,30.5108,30.5741,19840.0
2016-09-19 13:10:00,38.62,38.64,38.6,38.62,26070.0,30.5741,30.59,30.5583,30.5741,26070.0
2016-09-19 13:15:00,38.63,38.64,38.53,38.54,70736.0,30.582,30.59,30.5029,30.5108,70736.0
2016-09-19 13:20:00,38.55,38.56,38.49,38.54,49024.0,30.5187,30.5266,30.4712,30.5108,49024.0
2016-09-19 13:25:00,38.54,38.55,38.52,38.53,58513.0,30.5108,30.5187,30.495,30.5029,58513.0
2016-09-19 13:30:00,38.53,38.55,38.42,38.46,72225.0,30.5029,30.5187,30.4158,30.4475,72225.0
2016-09-19 13:35:00,38.46,38.46,38.31,38.33,70807.0,30.4475,30.4475,30.3287,30.3445,70807.0
2016-09-19 13:40:00,38.33,38.38,38.32,38.33,27275.0,30.3445,30.3841,30.3366,30.3445,27275.0
2016-09-19 13:45:00,38.34,38.34,38.22,38.26,63762.0,30.3525,30.3525,30.2575,30.2891,63762.0
2016-09-19 13:50:00,38.26,38.35,38.24,38.35,40395.0,30.2891,30.3604,30.2733,30.3604,40395.0
2016-09-19 13:55:00,38.35,38.44,38.35,38.44,41317.0,30.3604,30.4316,30.3604,30.4316,41317.0
2016-09-19 14:00:00,38.44,38.45,38.38,38.4,42403.0,30.4316,30.4395,30.3841,30.4,42403.0
2016-09-19 14:05:00,38.4,38.48,38.4,38.47,51031.0,30.4,30.4633,30.4,30.4554,51031.0
2016-09-19 14:10:00,38.47,38.49,38.43,38.44,57407.0,30.4554,30.4712,30.4237,30.4316,57407.0
2016-09-19 14:15:00,38.45,38.48,38.43,38.44,41467.0,30.4395,30.4633,30.4237,30.4316,41467.0
2016-09-19 14:20:00,38.44,38.45,38.4,38.42,57188.0,30.4316,30.4395,30.4,30.4158,57188.0
2016-09-19 14:25:00,38.42,38.48,38.41,38.47,29841.0,30.4158,30.4633,30.4079,30.4554,29841.0
2016-09-19 14:30:00,38.47,38.49,38.43,38.48,101246.0,30.4554,30.4712,30.4237,30.4633,101246.0
2016-09-19 14:35:00,38.48,38.55,38.47,38.48,45975.0,30.4633,30.5187,30.4554,30.4633,45975.0
2016-09-19 14:40:00,38.48,38.56,38.47,38.51,36259.0,30.4633,30.5266,30.4554,30.487,36259.0
2016-09-19 14:45:00,38.51,38.65,38.51,38.61,34205.0,30.487,30.5979,30.487,30.5662,34205.0
2016-09-19 14:50:00,38.62,38.67,38.61,38.63,28349.0,30.5741,30.6137,30.5662,30.582,28349.0
2016-09-19 14:55:00,38.63,38.68,38.61,38.64,38170.0,30.582,30.6216,30.5662,30.59,38170.0
2016-09-19 15:00:00,38.64,38.66,38.6,38.61,41099.0,30.59,30.6058,30.5583,30.5662,41099.0
2016-09-19 15:05:00,38.61,38.62,38.54,38.58,51777.0,30.5662,30.5741,30.5108,30.5425,51777.0
2016-09-19 15:10:00,38.58,38.6,38.56,38.57,45444.0,30.5425,30.5583,30.5266,30.5345,45444.0
2016-09-19 15:15:00,38.58,38.6,38.52,38.58,56563.0,30.5425,30.5583,30.495,30.5425,56563.0
2016-09-19 15:20:00,38.57,38.6,38.55,38.59,53360.0,30.5345,30.5583,30.5187,30.5504,53360.0
2016-09-19 15:25:00,38.59,38.6,38.55,38.58,53810.0,30.5504,30.5583,30.5187,30.5425,53810.0
2016-09-19 15:30:00,38.57,38.58,38.44,38.45,111198.0,30.5345,30.5425,30.4316,30.4395,111198.0
2016-09-19 15:35:00,38.45,38.5,38.41,38.49,51719.0,30.4395,30.4791,30.4079,30.4712,51719.0
2016-09-19 15:40:00,38.49,38.59,38.48,38.58,69466.0,30.4712,30.5504,30.4633,30.5425,69466.0
2016-09-19 15:45:00,38.59,38.6,38.51,38.56,119800.0,30.5504,30.5583,30.487,30.5266,119800.0
2016-09-19 15:50:00,38.55,38.58,38.5,38.53,71967.0,30.5187,30.5425,30.4791,30.5029,71967.0
2016-09-19 15:55:00,38.52,38.53,38.43,38.44,280483.0,30.495,30.5029,30.4237,30.4316,280483.0
2016-09-20 09:30:00,38.38,38.54,38.32,38.33,116564.0,30.3841,30.5108,30.3366,30.3445,116564.0
2016-09-20 09:35:00,38.35,38.5,38.31,38.34,48687.0,30.3604,30.4791,30.3287,30.3525,48687.0
2016-09-20 09:40:00,38.34,38.57,38.33,38.52,55632.0,30.3525,30.5345,30.3445,30.495,55632.0
2016-09-20 09:45:00,38.51,38.52,38.33,38.41,43311.0,30.487,30.495,30.3445,30.4079,43311.0
2016-09-20 09:50:00,38.4,38.52,38.39,38.5,67054.0,30.4,30.495,30.392,30.4791,67054.0
2016-09-20 09:55:00,38.5,38.58,38.47,38.49,52269.0,30.4791,30.5425,30.4554,30.4712,52269.0
2016-09-20 10:00:00,38.5,38.64,38.5,38.57,58490.0,30.4791,30.59,30.4791,30.5345,58490.0
2016-09-20 10:05:00,38.57,38.57,38.44,38.45,61326.0,30.5345,30.5345,30.4316,30.4395,61326.0
2016-09-20 10:10:00,38.45,38.46,38.35,38.4,56019.0,30.4395,30.4475,30.3604,30.4,56019.0
2016-09-20 10:15:00,38.39,38.39,38.29,38.31,43788.0,30.392,30.392,30.3129,30.3287,43788.0
2016-09-20 10:20:00,38.3,38.37,38.29,38.35,45626.0,30.3208,30.3762,30.3129,30.3604,45626.0
2016-09-20 10:25:00,38.35,38.35,38.27,38.31,50967.0,30.3604,30.3604,30.297,30.3287,50967.0
2016-09-20 10:30:00,38.31,38.5,38.3,38.38,50224.0,30.3287,30.4791,30.3208,30.3841,50224.0
2016-09-20 10:35:00,38.37,38.42,38.33,38.36,35761.0,30.3762,30.4158,30.3445,30.3683,35761.0
2016-09-20 10:40:00,38.36,38.5,38.36,38.48,43340.0,30.3683,30.4791,30.3683,30.4633,43340.0
2016-09-20 10:45:00,38.48,38.6,38.45,38.6,44190.0,30.4633,30.5583,30.4395,30.5583,44190.0
2016-09-20 10:50:00,38.6,38.67,38.56,38.57,47599.0,30.5583,30.6137,30.5266,30.5345,47599.0
2016-09-20 10:55:00,38.56,38.58,38.5,38.51,32007.0,30.5266,30.5425,30.4791,30.487,32007.0
2016-09-20 11:00:00,38.51,38.55,38.49,38.53,38768.0,30.487,30.5187,30.4712,30.5029,38768.0
2016-09-20 11:05:00,38.53,38.63,38.53,38.58,30369.0,30.5029,30.582,30.5029,30.5425,30369.0
2016-09-20 11:10:00,38.57,38.59,38.48,38.5,34214.0,30.5345,30.5504,30.4633,30.4791,34214.0
2016-09-20 11:15:00,38.51,38.63,38.49,38.54,56921.0,30.487,30.582,30.4712,30.5108,56921.0
2016-09-20 11:20:00,38.55,38.63,38.49,38.52,29798.0,30.5187,30.582,30.4712,30.495,29798.0
2016-09-20 11:25:00,38.51,38.51,38.34,38.34,54207.0,30.487,30.487,30.3525,30.3525,54207.0
2016-09-20 11:30:00,38.34,38.43,38.32,38.33,84595.0,30.3525,30.4237,30.3366,30.3445,84595.0
2016-09-20 11:35:00,38.33,38.34,38.27,38.29,31703.0,30.3445,30.3525,30.297,30.3129,31703.0
2016-09-20 11:40:00,38.29,38.32,38.25,38.28,80398.0,30.3129,30.3366,30.2812,30.305,80398.0
2016-09-20 11:45:00,38.28,38.29,38.22,38.22,34067.0,30.305,30.3129,30.2575,30.2575,34067.0
2016-09-20 11:50:00,38.22,38.22,38.15,38.15,42430.0,30.2575,30.2575,30.202,30.202,42430.0
2016-09-20 11:55:00,38.15,38.18,38.06,38.08,77630.0,30.202,30.2258,30.1308,30.1466,77630.0
2016-09-20 12:00:00,38.09,38.15,38.03,38.12,67858.0,30.1545,30.202,30.107,30.1783,67858.0
2016-09-20 12:05:00,38.11,38.11,38.05,38.08,49089.0,30.1704,30.1704,30.1229,30.1466,49089.0
2016-09-20 12:10:00,38.08,38.1,38.02,38.02,42046.0,30.1466,30.1625,30.0991,30.0991,42046.0
2016-09-20 12:15:00,38.02,38.11,38.02,38.08,28587.0,30.0991,30.1704,30.0991,30.1466,28587.0
2016-09-20 12:20:00,38.08,38.08,38.02,38.08,40261.0,30.1466,30.1466,30.0991,30.1466,40261.0
2016-09-20 12:25:00,38.08,38.15,38.08,38.14,32875.0,30.1466,30.202,30.1466,30.1941,32875.0
2016-09-20 12:30:00,38.14,38.14,38.02,38.04,33708.0,30.1941,30.1941,30.0991,30.115,33708.0
2016-09-20 12:35:00,38.02,38.06,37.97,38.06,73552.0,30.0991,30.1308,30.0595,30.1308,73552.0
2016-09-20 12:40:00,38.06,38.09,38.03,38.07,40943.0,30.1308,30.1545,30.107,30.1387,40943.0
2016-09-20 12:45:00,38.07,38.07,37.9,37.91,53049.0,30.1387,30.1387,30.0041,30.012,53049.0
2016-09-20 12:50:00,37.91,37.97,37.87,37.93,62855.0,30.012,30.0595,29.9804,30.0279,62855.0
2016-09-20 12:55:00,37.93,37.95,37.78,37.8,57086.0,30.0279,30.0437,29.9091,29.925,57086.0
2016-09-20 13:00:00,37.81,37.86,37.78,37.81,53263.0,29.9329,29.9725,29.9091,29.9329,53263.0
2016-09-20 13:05:00,37.81,37.9,37.81,37.87,42856.0,29.9329,30.0041,29.9329,29.9804,42856.0
2016-09-20 13:10:00,37.87,37.87,37.79,37.84,43925.0,29.9804,29.9804,29.917,29.9566,43925.0
2016-09-20 13:15:00,37.84,37.88,37.82,37.86,27632.0,29.9566,29.9883,29.9408,29.9725,27632.0
2016-09-20 13:20:00,37.86,37.91,37.81,37.87,63231.0,29.9725,30.012,29.9329,29.9804,63231.0
2016-09-20 13:25:00,37.87,37.93,37.87,37.91,23652.0,29.9804,30.0279,29.9804,30.012,23652.0
2016-09-20 13:30:00,37.92,37.94,37.88,37.93,50849.0,30.02,30.0358,29.9883,30.0279,50849.0
2016-09-20 13:35:00,37.93,37.98,37.91,37.95,44511.0,30.0279,30.0675,30.012,30.0437,44511.0
2016-09-20 13:40:00,37.95,38.0,37.89,37.9,48842.0,30.0437,30.0833,29.9962,30.0041,48842.0
2016-09-20 13:45:00,37.9,37.95,37.87,37.9,45446.0,30.0041,30.0437,29.9804,30.0041,45446.0
2016-09-20 13:50:00,37.91,37.91,37.87,37.88,26826.0,30.012,30.012,29.9804,29.9883,26826.0
2016-09-20 13:55:00,37.88,37.95,37.87,37.95,43785.0,29.9883,30.0437,29.9804,30.0437,43785.0
2016-09-20 14:00:00,37.95,37.95,37.85,37.91,54933.0,30.0437,30.0437,29.9645,30.012,54933.0
2016-09-20 14:05:00,37.92,37.94,37.91,37.91,27467.0,30.02,30.0358,30.012,30.012,27467.0
2016-09-20 14:10:00,37.91,37.93,37.84,37.87,46424.0,30.012,30.0279,29.9566,29.9804,46424.0
2016-09-20 14:15:00,37.87,37.89,37.81,37.83,65935.0,29.9804,29.9962,29.9329,29.9487,65935.0
2016-09-20 14:20:00,37.84,37.91,37.84,37.9,35579.0,29.9566,30.012,29.9566,30.0041,35579.0
2016-09-20 14:25:00,37.89,37.93,37.87,37.87,41443.0,29.9962,30.0279,29.9804,29.9804,41443.0
2016-09-20 14:30:00,37.86,37.87,37.81,37.87,77699.0,29.9725,29.9804,29.9329,29.9804,77699.0
2016-09-20 14:35:00,37.86,37.89,37.8,37.84,67023.0,29.9725,29.9962,29.925,29.9566,67023.0
2016-09-20 14:40:00,37.84,37.9,37.83,37.83,70704.0,29.9566,30.0041,29.9487,29.9487,70704.0
2016-09-20 14:45:00,37.83,37.93,37.83,37.9,55539.0,29.9487,30.0279,29.9487,30.0041,55539.0
2016-09-20 14:50:00,37.9,37.91,37.86,37.89,40575.0,30.0041,30.012,29.9725,29.9962,40575.0
2016-09-20 14:55:00,37.89,37.99,37.87,37.98,93583.0,29.9962,30.0754,29.9804,30.0675,93583.0
2016-09-20 15:00:00,37.98,38.02,37.96,37.96,64448.0,30.0675,30.0991,30.0516,30.0516,64448.0
2016-09-20 15:05:00,37.96,38.02,37.95,38.01,101997.0,30.0516,30.0991,30.0437,30.0912,101997.0
2016-09-20 15:10:00,38.01,38.06,38.01,38.06,43753.0,30.0912,30.1308,30.0912,30.1308,43753.0
2016-09-20 15:15:00,38.06,38.1,38.03,38.05,38585.0,30.1308,30.1625,30.107,30.1229,38585.0
2016-09-20 15:20:00,38.05,38.09,38.03,38.07,29892.0,30.1229,30.1545,30.107,30.1387,29892.0
2016-09-20 15:25:00,38.08,38.14,38.07,38.12,51447.0,30.1466,30.1941,30.1387,30.1783,51447.0
2016-09-20 15:30:00,38.12,38.12,38.05,38.09,61527.0,30.1783,30.1783,30.1229,30.1545,61527.0
2016-09-20 15:35:00,38.09,38.18,38.09,38.17,80677.0,30.1545,30.2258,30.1545,30.2179,80677.0
2016-09-20 15:40:00,38.17,38.18,38.07,38.13,96209.0,30.2179,30.2258,30.1387,30.1862,96209.0
2016-09-20 15:45:00,38.13,38.14,38.05,38.12,133641.0,30.1862,30.1941,30.1229,30.1783,133641.0
2016-09-20 15:50:00,38.12,38.16,38.09,38.14,232297.0,30.1783,30.21,30.1545,30.1941,232297.0
2016-09-20 15:55:00,38.14,38.17,38.11,38.15,345386.0,30.1941,30.2179,30.1704,30.202,345386.0
2016-09-21 09:30:00,38.84,38.93,38.68,38.84,242266.0,30.7483,30.8195,30.6216,30.7483,242266.0
2016-09-21 09:35:00,38.85,38.91,38.72,38.79,88061.0,30.7562,30.8037,30.6533,30.7087,88061.0
2016-09-21 09:40:00,38.8,38.97,38.71,38.84,151642.0,30.7166,30.8512,30.6454,30.7483,151642.0
2016-09-21 09:45:00,38.83,38.83,38.69,38.78,101343.0,30.7404,30.7404,30.6295,30.7008,101343.0
2016-09-21 09:50:00,38.78,39.02,38.77,39.02,88314.0,30.7008,30.8908,30.6929,30.8908,88314.0
2016-09-21 09:55:00,39.02,39.2,39.01,39.2,112829.0,30.8908,31.0333,30.8829,31.0333,112829.0
2016-09-21 10:00:00,39.19,39.41,39.16,39.41,165591.0,31.0254,31.1995,31.0016,31.1995,165591.0
2016-09-21 10:05:00,39.4,39.47,39.37,39.41,114626.0,31.1916,31.247,31.1679,31.1995,114626.0
2016-09-21 10:10:00,39.41,39.41,39.22,39.29,75419.0,31.1995,31.1995,31.0491,31.1045,75419.0
2016-09-21 10:15:00,39.28,39.4,39.27,39.37,49124.0,31.0966,31.1916,31.0887,31.1679,49124.0
2016-09-21 10:20:00,39.37,39.38,39.32,39.36,64171.0,31.1679,31.1758,31.1283,31.16,64171.0
2016-09-21 10:25:00,39.36,39.42,39.35,39.37,56277.0,31.16,31.2075,31.152,31.1679,56277.0
2016-09-21 10:30:00,39.38,39.45,39.38,39.44,66604.0,31.1758,31.2312,31.1758,31.2233,66604.0
2016-09-21 10:35:00,39.44,39.48,39.42,39.48,101452.0,31.2233,31.255,31.2075,31.255,101452.0
2016-09-21 10:40:00,39.47,39.51,39.45,39.47,95110.0,31.247,31.2787,31.2312,31.247,95110.0
2016-09-21 10:45:00,39.48,39.48,39.29,39.45,130654.0,31.255,31.255,31.1045,31.2312,130654.0
2016-09-21 10:50:00,39.44,39.5,39.34,39.35,92288.0,31.2233,31.2708,31.1441,31.152,92288.0
2016-09-21 10:55:00,39.36,39.39,39.25,39.29,173645.0,31.16,31.1837,31.0729,31.1045,173645.0
2016-09-21 11:00:00,39.29,39.31,39.21,39.26,85264.0,31.1045,31.1204,31.0412,31.0808,85264.0
2016-09-21 11:05:00,39.27,39.3,39.22,39.27,63339.0,31.0887,31.1125,31.0491,31.0887,63339.0
2016-09-21 11:10:00,39.28,39.33,39.27,39.33,58023.0,31.0966,31.1362,31.0887,31.1362,58023.0
2016-09-21 11:15:00,39.33,39.51,39.32,39.49,72773.0,31.1362,31.2787,31.1283,31.2629,72773.0
2016-09-21 11:20:00,39.49,39.58,39.47,39.56,63891.0,31.2629,31.3341,31.247,31.3183,63891.0
2016-09-21 11:25:00,39.56,39.61,39.56,39.58,47463.0,31.3183,31.3579,31.3183,31.3341,47463.0
2016-09-21 11:30:00,39.57,39.62,39.54,39.59,70149.0,31.3262,31.3658,31.3025,31.342,70149.0
2016-09-21 11:35:00,39.61,39.67,39.58,39.65,49655.0,31.3579,31.4054,31.3341,31.3895,49655.0
2016-09-21 11:40:00,39.65,39.7,39.62,39.68,76344.0,31.3895,31.4291,31.3658,31.4133,76344.0
2016-09-21 11:45:00,39.69,39.69,39.62,39.63,93069.0,31.4212,31.4212,31.3658,31.3737,93069.0
2016-09-21 11:50:00,39.64,39.66,39.61,39.63,128263.0,31.3816,31.3975,31.3579,31.3737,128263.0
2016-09-21 11:55:00,39.62,39.65,39.62,39.64,51936.0,31.3658,31.3895,31.3658,31.3816,51936.0
2016-09-21 12:00:00,39.64,39.69,39.62,39.69,57083.0,31.3816,31.4212,31.3658,31.4212,57083.0
2016-09-21 12:05:00,39.7,39.75,39.7,39.75,54332.0,31.4291,31.4687,31.4291,31.4687,54332.0
2016-09-21 12:10:00,39.74,39.75,39.68,39.7,39293.0,31.4608,31.4687,31.4133,31.4291,39293.0
2016-09-21 12:15:00,39.7,39.7,39.62,39.66,61592.0,31.4291,31.4291,31.3658,31.3975,61592.0
2016-09-21 12:20:00,39.66,39.71,39.65,39.66,50350.0,31.3975,31.437,31.3895,31.3975,50350.0
2016-09-21 12:25:00,39.66,39.66,39.62,39.65,211330.0,31.3975,31.3975,31.3658,31.3895,211330.0
2016-09-21 12:30:00,39.64,39.66,39.62,39.64,83424.0,31.3816,31.3975,31.3658,31.3816,83424.0
2016-09-21 12:35:00,39.64,39.69,39.62,39.68,82672.0,31.3816,31.4212,31.3658,31.4133,82672.0
2016-09-21 12:40:00,39.67,39.68,39.62,39.67,55142.0,31.4054,31.4133,31.3658,31.4054,55142.0
2016-09-21 12:45:00,39.66,39.66,39.61,39.63,48226.0,31.3975,31.3975,31.3579,31.3737,48226.0
2016-09-21 12:50:00,39.63,39.73,39.62,39.72,43285.0,31.3737,31.4529,31.3658,31.445,43285.0
2016-09-21 12:55:00,39.72,39.73,39.68,39.69,38641.0,31.445,31.4529,31.4133,31.4212,38641.0
2016-09-21 13:00:00,39.69,39.76,39.69,39.73,49284.0,31.4212,31.4766,31.4212,31.4529,49284.0
2016-09-21 13:05:00,39.73,39.78,39.72,39.78,65706.0,31.4529,31.4925,31.445,31.4925,65706.0
2016-09-21 13:10:00,39.78,39.82,39.76,39.79,86375.0,31.4925,31.5241,31.4766,31.5004,86375.0
2016-09-21 13:15:00,39.79,39.83,39.76,39.83,63944.0,31.5004,31.532,31.4766,31.532,63944.0
2016-09-21 13:20:00,39.84,39.84,39.76,39.76,53565.0,31.54,31.54,31.4766,31.4766,53565.0
2016-09-21 13:25:00,39.77,39.83,39.75,39.77,68220.0,31.4845,31.532,31.4687,31.4845,68220.0
2016-09-21 13:30:00,39.77,39.82,39.76,39.79,33662.0,31.4845,31.5241,31.4766,31.5004,33662.0
2016-09-21 13:35:00,39.79,39.83,39.76,39.77,52566.0,31.5004,31.532,31.4766,31.4845,52566.0
2016-09-21 13:40:00,39.77,39.81,39.75,39.81,49904.0,31.4845,31.5162,31.4687,31.5162,49904.0
2016-09-21 13:45:00,39.8,39.84,39.78,39.79,53584.0,31.5083,31.54,31.4925,31.5004,53584.0
2016-09-21 13:50:00,39.8,39.84,39.78,39.81,31597.0,31.5083,31.54,31.4925,31.5162,31597.0
2016-09-21 13:55:00,39.82,39.87,39.76,39.82,67880.0,31.5241,31.5637,31.4766,31.5241,67880.0
2016-09-21 14:00:00,39.83,40.64,39.45,40.22,385460.0,31.532,32.1733,31.2312,31.8408,385460.0
2016-09-21 14:05:00,40.23,40.78,40.23,40.68,279388.0,31.8487,32.2841,31.8487,32.205,279388.0
2016-09-21 14:10:00,40.68,40.88,40.55,40.75,509140.0,32.205,32.3633,32.102,32.2604,509140.0
2016-09-21 14:15:00,40.77,40.88,40.66,40.74,526436.0,32.2762,32.3633,32.1891,32.2525,526436.0
2016-09-21 14:20:00,40.75,40.86,40.45,40.54,551724.0,32.2604,32.3475,32.0229,32.0941,551724.0
2016-09-21 14:25:00,40.52,40.65,40.43,40.5,262424.0,32.0783,32.1812,32.007,32.0625,262424.0
2016-09-21 14:30:00,40.48,40.6,40.35,40.6,157093.0,32.0466,32.1416,31.9437,32.1416,157093.0
2016-09-21 14:35:00,40.59,40.75,40.56,40.69,152769.0,32.1337,32.2604,32.11,32.2129,152769.0
2016-09-21 14:40:00,40.67,40.77,40.6,40.68,139322.0,32.197,32.2762,32.1416,32.205,139322.0
2016-09-21 14:45:00,40.68,40.81,40.48,40.59,179901.0,32.205,32.3079,32.0466,32.1337,179901.0
2016-09-21 14:50:00,40.59,40.72,40.55,40.64,47568.0,32.1337,32.2366,32.102,32.1733,47568.0
2016-09-21 14:55:00,40.65,40.8,40.63,40.8,103303.0,32.1812,32.3,32.1654,32.3,103303.0
2016-09-21 15:00:00,40.8,40.83,40.66,40.83,211293.0,32.3,32.3237,32.1891,32.3237,211293.0
2016-09-21 15:05:00,40.84,40.89,40.7,40.78,150313.0,32.3316,32.3712,32.2208,32.2841,150313.0
2016-09-21 15:10:00,40.78,40.84,40.77,40.79,113620.0,32.2841,32.3316,32.2762,32.292,113620.0
2016-09-21 15:15:00,40.79,40.9,40.78,40.84,147627.0,32.292,32.3791,32.2841,32.3316,147627.0
2016-09-21 15:20:00,40.84,40.93,40.83,40.85,114467.0,32.3316,32.4029,32.3237,32.3395,114467.0
2016-09-21 15:25:00,40.85,40.88,40.8,40.86,109647.0,32.3395,32.3633,32.3,32.3475,109647.0
2016-09-21 15:30:00,40.85,40.96,40.85,40.9,197011.0,32.3395,32.4266,32.3395,32.3791,197011.0
2016-09-21 15:35:00,40.9,40.94,40.89,40.94,147565.0,32.3791,32.4108,32.3712,32.4108,147565.0
2016-09-21 15:40:00,40.94,41.15,40.93,41.12,278015.0,32.4108,32.577,32.4029,32.5533,278015.0
2016-09-21 15:45:00,41.12,41.14,41.04,41.11,252906.0,32.5533,32.5691,32.49,32.5454,252906.0
2016-09-21 15:50:00,41.1,41.13,41.08,41.09,193499.0,32.5375,32.5612,32.5216,32.5295,193499.0
2016-09-21 15:55:00,41.08,41.13,41.01,41.02,562422.0,32.5216,32.5612,32.4662,32.4741,562422.0
2016-09-22 09:30:00,41.51,41.97,41.51,41.83,309676.0,32.862,33.2262,32.862,33.1154,309676.0
2016-09-22 09:35:00,41.82,41.85,41.33,41.61,267212.0,33.1075,33.1312,32.7195,32.9412,267212.0
2016-09-22 09:40:00,41.6,41.6,41.47,41.5,98511.0,32.9333,32.9333,32.8304,32.8541,98511.0
2016-09-22 09:45:00,41.5,41.73,41.5,41.53,82279.0,32.8541,33.0362,32.8541,32.8779,82279.0
2016-09-22 09:50:00,41.54,41.77,41.54,41.68,89201.0,32.8858,33.0679,32.8858,32.9966,89201.0
2016-09-22 09:55:00,41.68,41.76,41.51,41.65,119377.0,32.9966,33.06,32.862,32.9729,119377.0
2016-09-22 10:00:00,41.66,41.66,41.45,41.48,86025.0,32.9808,32.9808,32.8145,32.8383,86025.0
2016-09-22 10:05:00,41.49,41.56,41.4,41.4,72524.0,32.8462,32.9016,32.775,32.775,72524.0
2016-09-22 10:10:00,41.4,41.42,41.29,41.3,88698.0,32.775,32.7908,32.6879,32.6958,88698.0
2016-09-22 10:15:00,41.3,41.42,41.19,41.19,78408.0,32.6958,32.7908,32.6087,32.6087,78408.0
2016-09-22 10:20:00,41.19,41.33,41.14,41.32,94416.0,32.6087,32.7195,32.5691,32.7116,94416.0
2016-09-22 10:25:00,41.32,41.36,41.14,41.16,71530.0,32.7116,32.7433,32.5691,32.585,71530.0
2016-09-22 10:30:00,41.14,41.23,41.12,41.2,68338.0,32.5691,32.6404,32.5533,32.6166,68338.0
2016-09-22 10:35:00,41.2,41.21,40.94,41.02,94672.0,32.6166,32.6245,32.4108,32.4741,94672.0
2016-09-22 10:40:00,41.02,41.07,40.87,40.88,77910.0,32.4741,32.5137,32.3554,32.3633,77910.0
2016-09-22 10:45:00,40.89,41.0,40.85,40.98,84843.0,32.3712,32.4583,32.3395,32.4425,84843.0
2016-09-22 10:50:00,40.98,40.98,40.76,40.89,64569.0,32.4425,32.4425,32.2683,32.3712,64569.0
2016-09-22 10:55:00,40.9,41.06,40.89,40.93,72157.0,32.3791,32.5058,32.3712,32.4029,72157.0
2016-09-22 11:00:00,40.91,40.99,40.86,40.87,50759.0,32.387,32.4504,32.3475,32.3554,50759.0
2016-09-22 11:05:00,40.87,41.03,40.87,41.01,67279.0,32.3554,32.482,32.3554,32.4662,67279.0
2016-09-22 11:10:00,41.0,41.13,40.95,41.09,97452.0,32.4583,32.5612,32.4187,32.5295,97452.0
2016-09-22 11:15:00,41.08,41.1,41.04,41.09,45494.0,32.5216,32.5375,32.49,32.5295,45494.0
2016-09-22 11:20:00,41.09,41.14,41.01,41.01,75061.0,32.5295,32.5691,32.4662,32.4662,75061.0
2016-09-22 11:25:00,41.01,41.06,40.82,40.89,86225.0,32.4662,32.5058,32.3158,32.3712,86225.0
2016-09-22 11:30:00,40.89,40.9,40.73,40.84,97397.0,32.3712,32.3791,32.2445,32.3316,97397.0
2016-09-22 11:35:00,40.84,40.91,40.83,40.87,63434.0,32.3316,32.387,32.3237,32.3554,63434.0
2016-09-22 11:40:00,40.87,41.01,40.84,40.98,53694.0,32.3554,32.4662,32.3316,32.4425,53694.0
2016-09-22 11:45:00,40.98,41.12,40.94,41.06,60757.0,32.4425,32.5533,32.4108,32.5058,60757.0
2016-09-22 11:50:00,41.07,41.08,40.97,41.0,40961.0,32.5137,32.5216,32.4345,32.4583,40961.0
2016-09-22 11:55:00,41.01,41.19,41.0,41.18,59595.0,32.4662,32.6087,32.4583,32.6008,59595.0
2016-09-22 12:00:00,41.18,41.22,41.15,41.17,62040.0,32.6008,32.6325,32.577,32.5929,62040.0
2016-09-22 12:05:00,41.17,41.18,41.06,41.06,52283.0,32.5929,32.6008,32.5058,32.5058,52283.0
2016-09-22 12:10:00,41.05,41.14,41.03,41.12,32342.0,32.4979,32.5691,32.482,32.5533,32342.0
2016-09-22 12:15:00,41.13,41.15,41.04,41.05,43938.0,32.5612,32.577,32.49,32.4979,43938.0
2016-09-22 12:20:00,41.03,41.03,40.89,40.91,73212.0,32.482,32.482,32.3712,32.387,73212.0
2016-09-22 12:25:00,40.9,40.92,40.84,40.87,54172.0,32.3791,32.395,32.3316,32.3554,54172.0
2016-09-22 12:30:00,40.87,40.9,40.82,40.88,32261.0,32.3554,32.3791,32.3158,32.3633,32261.0
2016-09-22 12:35:00,40.89,40.99,40.89,40.93,49404.0,32.3712,32.4504,32.3712,32.4029,49404.0
2016-09-22 12:40:00,40.93,41.02,40.93,41.02,58400.0,32.4029,32.4741,32.4029,32.4741,58400.0
2016-09-22 12:45:00,41.01,41.06,41.01,41.04,99844.0,32.4662,32.5058,32.4662,32.49,99844.0
2016-09-22 12:50:00,41.04,41.05,41.0,41.05,115545.0,32.49,32.4979,32.4583,32.4979,115545.0
2016-09-22 12:55:00,41.05,41.05,40.94,40.98,75857.0,32.4979,32.4979,32.4108,32.4425,75857.0
2016-09-22 13:00:00,40.98,41.0,40.94,40.99,45031.0,32.4425,32.4583,32.4108,32.4504,45031.0
2016-09-22 13:05:00,40.99,41.04,40.98,41.0,33409.0,32.4504,32.49,32.4425,32.4583,33409.0
2016-09-22 13:10:00,40.99,41.0,40.85,40.89,43656.0,32.4504,32.4583,32.3395,32.3712,43656.0
2016-09-22 13:15:00,40.9,40.95,40.89,40.91,31296.0,32.3791,32.4187,32.3712,32.387,31296.0
2016-09-22 13:20:00,40.91,40.91,40.84,40.91,38901.0,32.387,32.387,32.3316,32.387,38901.0
2016-09-22 13:25:00,40.91,40.91,40.81,40.81,57987.0,32.387,32.387,32.3079,32.3079,57987.0
2016-09-22 13:30:00,40.81,40.9,40.8,40.88,39754.0,32.3079,32.3791,32.3,32.3633,39754.0
2016-09-22 13:35:00,40.87,40.97,40.86,40.96,40110.0,32.3554,32.4345,32.3475,32.4266,40110.0
2016-09-22 13:40:00,40.96,40.97,40.9,40.9,27515.0,32.4266,32.4345,32.3791,32.3791,27515.0
2016-09-22 13:45:00,40.9,40.9,40.82,40.82,87668.0,32.3791,32.3791,32.3158,32.3158,87668.0
2016-09-22 13:50:00,40.83,40.86,40.79,40.83,55941.0,32.3237,32.3475,32.292,32.3237,55941.0
2016-09-22 13:55:00,40.83,40.86,40.74,40.76,58997.0,32.3237,32.3475,32.2525,32.2683,58997.0
2016-09-22 14:00:00,40.76,40.79,40.7,40.79,73498.0,32.2683,32.292,32.2208,32.292,73498.0
2016-09-22 14:05:00,40.79,40.79,40.71,40.71,45979.0,32.292,32.292,32.2287,32.2287,45979.0
2016-09-22 14:10:00,40.71,40.71,40.56,40.56,76018.0,32.2287,32.2287,32.11,32.11,76018.0
2016-09-22 14:15:00,40.57,40.57,40.44,40.48,91863.0,32.1179,32.1179,32.015,32.0466,91863.0
2016-09-22 14:20:00,40.48,40.57,40.45,40.52,77418.0,32.0466,32.1179,32.0229,32.0783,77418.0
2016-09-22 14:25:00,40.52,40.54,40.48,40.5,63493.0,32.0783,32.0941,32.0466,32.0625,63493.0
2016-09-22 14:30:00,40.5,40.5,40.31,40.33,69709.0,32.0625,32.0625,31.912,31.9279,69709.0
2016-09-22 14:35:00,40.32,40.49,40.3,40.46,80544.0,31.92,32.0545,31.9041,32.0308,80544.0
2016-09-22 14:40:00,40.47,40.47,40.3,40.32,51124.0,32.0387,32.0387,31.9041,31.92,51124.0
2016-09-22 14:45:00,40.32,40.35,40.25,40.3,63599.0,31.92,31.9437,31.8645,31.9041,63599.0
2016-09-22 14:50:00,40.29,40.63,40.28,40.61,159435.0,31.8962,32.1654,31.8883,32.1495,159435.0
2016-09-22 14:55:00,40.6,40.63,40.49,40.58,81359.0,32.1416,32.1654,32.0545,32.1258,81359.0
2016-09-22 15:00:00,40.57,40.7,40.54,40.66,82466.0,32.1179,32.2208,32.0941,32.1891,82466.0
2016-09-22 15:05:00,40.66,40.74,40.65,40.72,65300.0,32.1891,32.2525,32.1812,32.2366,65300.0
2016-09-22 15:10:00,40.73,40.8,40.63,40.77,79003.0,32.2445,32.3,32.1654,32.2762,79003.0
2016-09-22 15:15:00,40.77,40.79,40.71,40.71,67903.0,32.2762,32.292,32.2287,32.2287,67903.0
2016-09-22 15:20:00,40.71,40.74,40.65,40.68,70315.0,32.2287,32.2525,32.1812,32.205,70315.0
2016-09-22 15:25:00,40.68,40.73,40.64,40.66,66224.0,32.205,32.2445,32.1733,32.1891,66224.0
2016-09-22 15:30:00,40.66,40.72,40.65,40.72,60157.0,32.1891,32.2366,32.1812,32.2366,60157.0
2016-09-22 15:35:00,40.72,40.88,40.71,40.81,104128.0,32.2366,32.3633,32.2287,32.3079,104128.0
2016-09-22 15:40:00,40.82,40.83,40.73,40.75,93303.0,32.3158,32.3237,32.2445,32.2604,93303.0
2016-09-22 15:45:00,40.75,40.78,40.71,40.76,141427.0,32.2604,32.2841,32.2287,32.2683,141427.0
2016-09-22 15:50:00,40.76,40.77,40.72,40.76,97071.0,32.2683,32.2762,32.2366,32.2683,97071.0
2016-09-22 15:55:00,40.76,40.78,40.7,40.75,261902.0,32.2683,32.2841,32.2208,32.2604,261902.0
2016-09-23 09:30:00,40.41,40.55,40.25,40.36,272435.0,31.9912,32.102,31.8645,31.9516,272435.0
2016-09-23 09:35:00,40.34,40.54,40.34,40.43,98587.0,31.9358,32.0941,31.9358,32.007,98587.0
2016-09-23 09:40:00,40.44,40.6,40.42,40.48,96722.0,32.015,32.1416,31.9991,32.0466,96722.0
2016-09-23 09:45:00,40.46,40.77,40.42,40.67,145657.0,32.0308,32.2762,31.9991,32.197,145657.0
2016-09-23 09:50:00,40.68,40.79,40.65,40.76,98746.0,32.205,32.292,32.1812,32.2683,98746.0
2016-09-23 09:55:00,40.75,40.91,40.74,40.86,79339.0,32.2604,32.387,32.2525,32.3475,79339.0
2016-09-23 10:00:00,40.86,40.91,40.82,40.9,73865.0,32.3475,32.387,32.3158,32.3791,73865.0
2016-09-23 10:05:00,40.9,40.91,40.78,40.87,99955.0,32.3791,32.387,32.2841,32.3554,99955.0
2016-09-23 10:10:00,40.87,40.88,40.76,40.83,105502.0,32.3554,32.3633,32.2683,32.3237,105502.0
2016-09-23 10:15:00,40.83,40.84,40.62,40.64,150915.0,32.3237,32.3316,32.1575,32.1733,150915.0
2016-09-23 10:20:00,40.65,40.78,40.6,40.68,85697.0,32.1812,32.2841,32.1416,32.205,85697.0
2016-09-23 10:25:00,40.66,40.76,40.62,40.76,52879.0,32.1891,32.2683,32.1575,32.2683,52879.0
2016-09-23 10:30:00,40.77,40.77,40.61,40.62,57516.0,32.2762,32.2762,32.1495,32.1575,57516.0
2016-09-23 10:35:00,40.61,40.72,40.59,40.6,73775.0,32.1495,32.2366,32.1337,32.1416,73775.0
2016-09-23 10:40:00,40.59,40.64,40.56,40.58,45755.0,32.1337,32.1733,32.11,32.1258,45755.0
2016-09-23 10:45:00,40.58,40.58,40.45,40.45,75508.0,32.1258,32.1258,32.0229,32.0229,75508.0
2016-09-23 10:50:00,40.45,40.46,40.33,40.38,64071.0,32.0229,32.0308,31.9279,31.9675,64071.0
2016-09-23 10:55:00,40.38,40.54,40.37,40.54,82299.0,31.9675,32.0941,31.9595,32.0941,82299.0
2016-09-23 11:00:00,40.53,40.59,40.5,40.54,44795.0,32.0862,32.1337,32.0625,32.0941,44795.0
2016-09-23 11:05:00,40.53,40.55,40.45,40.47,22151.0,32.0862,32.102,32.0229,32.0387,22151.0
2016-09-23 11:10:00,40.47,40.5,40.37,40.38,37209.0,32.0387,32.0625,31.9595,31.9675,37209.0
2016-09-23 11:15:00,40.39,40.42,40.31,40.35,46423.0,31.9754,31.9991,31.912,31.9437,46423.0
2016-09-23 11:20:00,40.34,40.38,40.31,40.36,39895.0,31.9358,31.9675,31.912,31.9516,39895.0
2016-09-23 11:25:00,40.35,40.35,40.26,40.27,37343.0,31.9437,31.9437,31.8725,31.8804,37343.0
2016-09-23 11:30:00,40.27,40.32,40.21,40.27,57101.0,31.8804,31.92,31.8329,31.8804,57101.0
2016-09-23 11:35:00,40.27,40.34,40.25,40.3,39627.0,31.8804,31.9358,31.8645,31.9041,39627.0
2016-09-23 11:40:00,40.28,40.31,40.26,40.29,22950.0,31.8883,31.912,31.8725,31.8962,22950.0
2016-09-23 11:45:00,40.28,40.28,40.13,40.16,62575.0,31.8883,31.8883,31.7695,31.7933,62575.0
2016-09-23 11:50:00,40.17,40.17,40.03,40.09,77087.0,31.8012,31.8012,31.6904,31.7379,77087.0
2016-09-23 11:55:00,40.09,40.13,40.03,40.08,49405.0,31.7379,31.7695,31.6904,31.73,49405.0
2016-09-23 12:00:00,40.07,40.09,39.96,39.97,98210.0,31.722,31.7379,31.635,31.6429,98210.0
2016-09-23 12:05:00,39.96,40.0,39.92,39.93,38957.0,31.635,31.6666,31.6033,31.6112,38957.0
2016-09-23 12:10:00,39.93,40.05,39.92,39.97,50986.0,31.6112,31.7062,31.6033,31.6429,50986.0
2016-09-23 12:15:00,39.98,39.99,39.79,39.81,74318.0,31.6508,31.6587,31.5004,31.5162,74318.0
2016-09-23 12:20:00,39.81,39.88,39.75,39.83,39997.0,31.5162,31.5716,31.4687,31.532,39997.0
2016-09-23 12:25:00,39.83,39.89,39.77,39.89,41300.0,31.532,31.5795,31.4845,31.5795,41300.0
2016-09-23 12:30:00,39.88,39.89,39.8,39.83,73073.0,31.5716,31.5795,31.5083,31.532,73073.0
2016-09-23 12:35:00,39.84,39.85,39.6,39.62,89116.0,31.54,31.5479,31.35,31.3658,89116.0
2016-09-23 12:40:00,39.61,39.7,39.6,39.69,62024.0,31.3579,31.4291,31.35,31.4212,62024.0
2016-09-23 12:45:00,39.69,39.77,39.68,39.7,46170.0,31.4212,31.4845,31.4133,31.4291,46170.0
2016-09-23 12:50:00,39.7,39.83,39.7,39.72,52896.0,31.4291,31.532,31.4291,31.445,52896.0
2016-09-23 12:55:00,39.72,39.81,39.7,39.75,51833.0,31.445,31.5162,31.4291,31.4687,51833.0
2016-09-23 13:00:00,39.75,39.88,39.69,39.86,194533.0,31.4687,31.5716,31.4212,31.5558,194533.0
2016-09-23 13:05:00,39.86,39.89,39.74,39.74,95721.0,31.5558,31.5795,31.4608,31.4608,95721.0
2016-09-23 13:10:00,39.75,39.81,39.66,39.81,96601.0,31.4687,31.5162,31.3975,31.5162,96601.0
2016-09-23 13:15:00,39.8,39.81,39.76,39.76,29660.0,31.5083,31.5162,31.4766,31.4766,29660.0
2016-09-23 13:20:00,39.77,39.84,39.75,39.75,22956.0,31.4845,31.54,31.4687,31.4687,22956.0
2016-09-23 13:25:00,39.76,39.88,39.75,39.83,100205.0,31.4766,31.5716,31.4687,31.532,100205.0
2016-09-23 13:30:00,39.83,39.83,39.72,39.74,24564.0,31.532,31.532,31.445,31.4608,24564.0
2016-09-23 13:35:00,39.74,39.74,39.64,39.69,42420.0,31.4608,31.4608,31.3816,31.4212,42420.0
2016-09-23 13:40:00,39.68,39.68,39.56,39.59,42481.0,31.4133,31.4133,31.3183,31.342,42481.0
2016-09-23 13:45:00,39.58,39.58,39.48,39.51,46992.0,31.3341,31.3341,31.255,31.2787,46992.0
2016-09-23 13:50:00,39.51,39.52,39.44,39.46,47586.0,31.2787,31.2866,31.2233,31.2391,47586.0
2016-09-23 13:55:00,39.46,39.55,39.45,39.49,105706.0,31.2391,31.3104,31.2312,31.2629,105706.0
2016-09-23 14:00:00,39.48,39.5,39.41,39.44,66145.0,31.255,31.2708,31.1995,31.2233,66145.0
2016-09-23 14:05:00,39.45,39.55,39.44,39.5,63376.0,31.2312,31.3104,31.2233,31.2708,63376.0
2016-09-23 14:10:00,39.48,39.51,39.43,39.47,35751.0,31.255,31.2787,31.2154,31.247,35751.0
2016-09-23 14:15:00,39.47,39.49,39.41,39.41,26951.0,31.247,31.2629,31.1995,31.1995,26951.0
2016-09-23 14:20:00,39.41,39.45,39.39,39.39,33330.0,31.1995,31.2312,31.1837,31.1837,33330.0
2016-09-23 14:25:00,39.4,39.45,39.36,39.45,46859.0,31.1916,31.2312,31.16,31.2312,46859.0
2016-09-23 14:30:00,39.44,39.46,39.36,39.37,60285.0,31.2233,31.2391,31.16,31.1679,60285.0
2016-09-23 14:35:00,39.36,39.37,39.32,39.36,76842.0,31.16,31.1679,31.1283,31.16,76842.0
2016-09-23 14:40:00,39.34,39.38,39.31,39.37,43344.0,31.1441,31.1758,31.1204,31.1679,43344.0
2016-09-23 14:45:00,39.37,39.39,39.35,39.39,43042.0,31.1679,31.1837,31.152,31.1837,43042.0
2016-09-23 14:50:00,39.38,39.42,39.38,39.42,43467.0,31.1758,31.2075,31.1758,31.2075,43467.0
2016-09-23 14:55:00,39.42,39.6,39.42,39.55,74811.0,31.2075,31.35,31.2075,31.3104,74811.0
2016-09-23 15:00:00,39.54,39.67,39.51,39.64,83111.0,31.3025,31.4054,31.2787,31.3816,83111.0
2016-09-23 15:05:00,39.64,39.82,39.64,39.76,117364.0,31.3816,31.5241,31.3816,31.4766,117364.0
2016-09-23 15:10:00,39.76,39.77,39.61,39.62,93850.0,31.4766,31.4845,31.3579,31.3658,93850.0
2016-09-23 15:15:00,39.62,39.69,39.61,39.66,92574.0,31.3658,31.4212,31.3579,31.3975,92574.0
2016-09-23 15:20:00,39.66,39.66,39.57,39.61,114011.0,31.3975,31.3975,31.3262,31.3579,114011.0
2016-09-23 15:25:00,39.61,39.71,39.54,39.71,130892.0,31.3579,31.437,31.3025,31.437,130892.0
2016-09-23 15:30:00,39.71,39.84,39.68,39.78,145914.0,31.437,31.54,31.4133,31.4925,145914.0
2016-09-23 15:35:00,39.78,39.8,39.57,39.59,165286.0,31.4925,31.5083,31.3262,31.342,165286.0
2016-09-23 15:40:00,39.58,39.58,39.51,39.54,120238.0,31.3341,31.3341,31.2787,31.3025,120238.0
2016-09-23 15:45:00,39.53,39.58,39.43,39.44,206231.0,31.2945,31.3341,31.2154,31.2233,206231.0
2016-09-23 15:50:00,39.44,39.57,39.43,39.57,235966.0,31.2233,31.3262,31.2154,31.3262,235966.0
2016-09-23 15:55:00,39.57,39.61,39.54,39.58,387401.0,31.3262,31.3579,31.3025,31.3341,387401.0
2016-09-26 09:30:00,39.54,39.97,39.54,39.82,116665.0,31.3025,31.6429,31.3025,31.5241,116665.0
2016-09-26 09:35:00,39.82,40.04,39.81,39.96,106119.0,31.5241,31.6983,31.5162,31.635,106119.0
2016-09-26 09:40:00,39.94,40.02,39.74,39.78,73965.0,31.6191,31.6825,31.4608,31.4925,73965.0
2016-09-26 09:45:00,39.79,40.02,39.79,39.99,48456.0,31.5004,31.6825,31.5004,31.6587,48456.0
2016-09-26 09:50:00,40.0,40.04,39.88,39.91,40977.0,31.6666,31.6983,31.5716,31.5954,40977.0
2016-09-26 09:55:00,39.91,39.94,39.66,39.73,102570.0,31.5954,31.6191,31.3975,31.4529,102570.0
2016-09-26 10:00:00,39.73,39.79,39.57,39.66,84421.0,31.4529,31.5004,31.3262,31.3975,84421.0
2016-09-26 10:05:00,39.69,39.85,39.67,39.81,45896.0,31.4212,31.5479,31.4054,31.5162,45896.0
2016-09-26 10:10:00,39.81,39.9,39.66,39.88,80532.0,31.5162,31.5875,31.3975,31.5716,80532.0
2016-09-26 10:15:00,39.88,39.89,39.77,39.82,46240.0,31.5716,31.5795,31.4845,31.5241,46240.0
2016-09-26 10:20:00,39.81,39.93,39.76,39.87,47198.0,31.5162,31.6112,31.4766,31.5637,47198.0
2016-09-26 10:25:00,39.86,39.86,39.76,39.78,39827.0,31.5558,31.5558,31.4766,31.4925,39827.0
2016-09-26 10:30:00,39.78,39.88,39.78,39.84,52366.0,31.4925,31.5716,31.4925,31.54,52366.0
2016-09-26 10:35:00,39.85,40.0,39.85,39.99,86427.0,31.5479,31.6666,31.5479,31.6587,86427.0
2016-09-26 10:40:00,40.0,40.04,39.96,39.99,51842.0,31.6666,31.6983,31.635,31.6587,51842.0
2016-09-26 10:45:00,40.0,40.05,39.97,40.0,40910.0,31.6666,31.7062,31.6429,31.6666,40910.0
2016-09-26 10:50:00,39.99,40.04,39.84,39.89,79264.0,31.6587,31.6983,31.54,31.5795,79264.0
2016-09-26 10:55:00,39.9,39.95,39.87,39.89,38001.0,31.5875,31.627,31.5637,31.5795,38001.0
2016-09-26 11:00:00,39.89,39.95,39.89,39.94,28869.0,31.5795,31.627,31.5795,31.6191,28869.0
2016-09-26 11:05:00,39.94,39.98,39.9,39.93,23085.0,31.6191,31.6508,31.5875,31.6112,23085.0
2016-09-26 11:10:00,39.94,40.03,39.93,39.94,39487.0,31.6191,31.6904,31.6112,31.6191,39487.0
2016-09-26 11:15:00,39.93,39.94,39.87,39.87,37359.0,31.6112,31.6191,31.5637,31.5637,37359.0
2016-09-26 11:20:00,39.86,39.86,39.72,39.73,55182.0,31.5558,31.5558,31.445,31.4529,55182.0
2016-09-26 11:25:00,39.72,39.73,39.6,39.73,29345.0,31.445,31.4529,31.35,31.4529,29345.0
2016-09-26 11:30:00,39.73,39.78,39.69,39.74,40714.0,31.4529,31.4925,31.4212,31.4608,40714.0
2016-09-26 11:35:00,39.74,39.8,39.73,39.78,25158.0,31.4608,31.5083,31.4529,31.4925,25158.0
2016-09-26 11:40:00,39.79,39.82,39.75,39.81,18216.0,31.5004,31.5241,31.4687,31.5162,18216.0
2016-09-26 11:45:00,39.8,39.86,39.77,39.8,22764.0,31.5083,31.5558,31.4845,31.5083,22764.0
2016-09-26 11:50:00,39.78,39.84,39.76,39.78,29945.0,31.4925,31.54,31.4766,31.4925,29945.0
2016-09-26 11:55:00,39.79,39.82,39.67,39.68,49161.0,31.5004,31.5241,31.4054,31.4133,49161.0
2016-09-26 12:00:00,39.68,39.69,39.52,39.56,43928.0,31.4133,31.4212,31.2866,31.3183,43928.0
2016-09-26 12:05:00,39.55,39.58,39.52,39.55,21490.0,31.3104,31.3341,31.2866,31.3104,21490.0
2016-09-26 12:10:00,39.55,39.57,39.52,39.56,16526.0,31.3104,31.3262,31.2866,31.3183,16526.0
2016-09-26 12:15:00,39.56,39.62,39.55,39.56,21700.0,31.3183,31.3658,31.3104,31.3183,21700.0
2016-09-26 12:20:00,39.57,39.58,39.54,39.57,14322.0,31.3262,31.3341,31.3025,31.3262,14322.0
2016-09-26 12:25:00,39.56,39.58,39.48,39.52,31533.0,31.3183,31.3341,31.255,31.2866,31533.0
2016-09-26 12:30:00,39.54,39.59,39.51,39.54,15189.0,31.3025,31.342,31.2787,31.3025,15189.0
2016-09-26 12:35:00,39.54,39.54,39.39,39.41,85119.0,31.3025,31.3025,31.1837,31.1995,85119.0
2016-09-26 12:40:00,39.41,39.5,39.37,39.5,25487.0,31.1995,31.2708,31.1679,31.2708,25487.0
2016-09-26 12:45:00,39.5,39.54,39.45,39.48,22322.0,31.2708,31.3025,31.2312,31.255,22322.0
2016-09-26 12:50:00,39.48,39.58,39.47,39.56,24751.0,31.255,31.3341,31.247,31.3183,24751.0
2016-09-26 12:55:00,39.56,39.64,39.56,39.57,40736.0,31.3183,31.3816,31.3183,31.3262,40736.0
2016-09-26 13:00:00,39.57,39.63,39.57,39.62,34494.0,31.3262,31.3737,31.3262,31.3658,34494.0
2016-09-26 13:05:00,39.63,39.65,39.54,39.55,31083.0,31.3737,31.3895,31.3025,31.3104,31083.0
2016-09-26 13:10:00,39.56,39.6,39.53,39.6,22553.0,31.3183,31.35,31.2945,31.35,22553.0
2016-09-26 13:15:00,39.6,39.61,39.52,39.52,18251.0,31.35,31.3579,31.2866,31.2866,18251.0
2016-09-26 13:20:00,39.53,39.54,39.47,39.48,72265.0,31.2945,31.3025,31.247,31.255,72265.0
2016-09-26 13:25:00,39.48,39.5,39.46,39.47,13025.0,31.255,31.2708,31.2391,31.247,13025.0
2016-09-26 13:30:00,39.47,39.57,39.44,39.55,68242.0,31.247,31.3262,31.2233,31.3104,68242.0
2016-09-26 13:35:00,39.56,39.57,39.49,39.51,17038.0,31.3183,31.3262,31.2629,31.2787,17038.0
2016-09-26 13:40:00,39.51,39.57,39.5,39.53,68279.0,31.2787,31.3262,31.2708,31.2945,68279.0
2016-09-26 13:45:00,39.53,39.54,39.51,39.53,35433.0,31.2945,31.3025,31.2787,31.2945,35433.0
2016-09-26 13:50:00,39.54,39.6,39.53,39.58,46253.0,31.3025,31.35,31.2945,31.3341,46253.0
2016-09-26 13:55:00,39.58,39.58,39.54,39.56,27079.0,31.3341,31.3341,31.3025,31.3183,27079.0
2016-09-26 14:00:00,39.57,39.63,39.56,39.63,57081.0,31.3262,31.3737,31.3183,31.3737,57081.0
2016-09-26 14:05:00,39.64,39.65,39.49,39.5,60027.0,31.3816,31.3895,31.2629,31.2708,60027.0
2016-09-26 14:10:00,39.51,39.56,39.45,39.47,21144.0,31.2787,31.3183,31.2312,31.247,21144.0
2016-09-26 14:15:00,39.47,39.52,39.43,39.5,27561.0,31.247,31.2866,31.2154,31.2708,27561.0
2016-09-26 14:20:00,39.49,39.52,39.46,39.51,18054.0,31.2629,31.2866,31.2391,31.2787,18054.0
2016-09-26 14:25:00,39.52,39.55,39.49,39.5,24849.0,31.2866,31.3104,31.2629,31.2708,24849.0
2016-09-26 14:30:00,39.5,39.5,39.39,39.43,21100.0,31.2708,31.2708,31.1837,31.2154,21100.0
2016-09-26 14:35:00,39.44,39.44,39.32,39.35,34197.0,31.2233,31.2233,31.1283,31.152,34197.0
2016-09-26 14:40:00,39.35,39.36,39.25,39.26,29352.0,31.152,31.16,31.0729,31.0808,29352.0
2016-09-26 14:45:00,39.26,39.33,39.25,39.32,28509.0,31.0808,31.1362,31.0729,31.1283,28509.0
2016-09-26 14:50:00,39.32,39.39,39.31,39.35,19542.0,31.1283,31.1837,31.1204,31.152,19542.0
2016-09-26 14:55:00,39.36,39.36,39.26,39.31,18353.0,31.16,31.16,31.0808,31.1204,18353.0
2016-09-26 15:00:00,39.3,39.33,39.29,39.31,19576.0,31.1125,31.1362,31.1045,31.1204,19576.0
2016-09-26 15:05:00,39.3,39.35,39.29,39.3,64091.0,31.1125,31.152,31.1045,31.1125,64091.0
2016-09-26 15:10:00,39.3,39.34,39.3,39.32,41733.0,31.1125,31.1441,31.1125,31.1283,41733.0
2016-09-26 15:15:00,39.32,39.34,39.24,39.25,34374.0,31.1283,31.1441,31.065,31.0729,34374.0
2016-09-26 15:20:00,39.25,39.31,39.25,39.28,26287.0,31.0729,31.1204,31.0729,31.0966,26287.0
2016-09-26 15:25:00,39.28,39.36,39.27,39.35,33656.0,31.0966,31.16,31.0887,31.152,33656.0
2016-09-26 15:30:00,39.36,39.45,39.35,39.38,64144.0,31.16,31.2312,31.152,31.1758,64144.0
2016-09-26 15:35:00,39.38,39.39,39.33,39.35,80033.0,31.1758,31.1837,31.1362,31.152,80033.0
2016-09-26 15:40:00,39.34,39.35,39.27,39.28,49156.0,31.1441,31.152,31.0887,31.0966,49156.0
2016-09-26 15:45:00,39.28,39.33,39.28,39.32,51605.0,31.0966,31.1362,31.0966,31.1283,51605.0
2016-09-26 15:50:00,39.33,39.34,39.29,39.31,69497.0,31.1362,31.1441,31.1045,31.1204,69497.0
2016-09-26 15:55:00,39.3,39.31,39.24,39.27,174943.0,31.1125,31.1204,31.065,31.0887,174943.0
2016-09-27 09:30:00,38.87,38.87,38.14,38.3,296060.0,30.772,30.772,30.1941,30.3208,296060.0
2016-09-27 09:35:00,38.32,38.47,38.23,38.47,146002.0,30.3366,30.4554,30.2654,30.4554,146002.0
2016-09-27 09:40:00,38.45,38.52,38.28,38.31,100517.0,30.4395,30.495,30.305,30.3287,100517.0
2016-09-27 09:45:00,38.3,38.31,38.14,38.15,147473.0,30.3208,30.3287,30.1941,30.202,147473.0
2016-09-27 09:50:00,38.14,38.32,38.13,38.23,99890.0,30.1941,30.3366,30.1862,30.2654,99890.0
2016-09-27 09:55:00,38.25,38.35,38.22,38.29,154581.0,30.2812,30.3604,30.2575,30.3129,154581.0
2016-09-27 10:00:00,38.28,38.42,38.19,38.39,191855.0,30.305,30.4158,30.2337,30.392,191855.0
2016-09-27 10:05:00,38.39,38.52,38.39,38.48,95425.0,30.392,30.495,30.392,30.4633,95425.0
2016-09-27 10:10:00,38.47,38.5,38.41,38.43,71782.0,30.4554,30.4791,30.4079,30.4237,71782.0
2016-09-27 10:15:00,38.43,38.46,38.32,38.42,54166.0,30.4237,30.4475,30.3366,30.4158,54166.0
2016-09-27 10:20:00,38.43,38.53,38.37,38.53,64656.0,30.4237,30.5029,30.3762,30.5029,64656.0
2016-09-27 10:25:00,38.54,38.61,38.49,38.59,38559.0,30.5108,30.5662,30.4712,30.5504,38559.0
2016-09-27 10:30:00,38.59,38.63,38.48,38.48,62336.0,30.5504,30.582,30.4633,30.4633,62336.0
2016-09-27 10:35:00,38.48,38.49,38.34,38.36,34015.0,30.4633,30.4712,30.3525,30.3683,34015.0
2016-09-27 10:40:00,38.36,38.36,38.26,38.33,68736.0,30.3683,30.3683,30.2891,30.3445,68736.0
2016-09-27 10:45:00,38.32,38.42,38.29,38.37,31349.0,30.3366,30.4158,30.3129,30.3762,31349.0
2016-09-27 10:50:00,38.37,38.49,38.36,38.45,26662.0,30.3762,30.4712,30.3683,30.4395,26662.0
2016-09-27 10:55:00,38.45,38.49,38.32,38.35,39748.0,30.4395,30.4712,30.3366,30.3604,39748.0
2016-09-27 11:00:00,38.35,38.38,38.3,38.33,33721.0,30.3604,30.3841,30.3208,30.3445,33721.0
2016-09-27 11:05:00,38.33,38.34,38.27,38.31,78241.0,30.3445,30.3525,30.297,30.3287,78241.0
2016-09-27 11:10:00,38.32,38.35,38.24,38.34,37897.0,30.3366,30.3604,30.2733,30.3525,37897.0
2016-09-27 11:15:00,38.34,38.35,38.21,38.22,46319.0,30.3525,30.3604,30.2495,30.2575,46319.0
2016-09-27 11:20:00,38.21,38.29,38.12,38.2,81797.0,30.2495,30.3129,30.1783,30.2416,81797.0
2016-09-27 11:25:00,38.2,38.21,38.14,38.18,53426.0,30.2416,30.2495,30.1941,30.2258,53426.0
2016-09-27 11:30:00,38.18,38.25,38.14,38.18,89340.0,30.2258,30.2812,30.1941,30.2258,89340.0
2016-09-27 11:35:00,38.17,38.22,38.14,38.22,90567.0,30.2179,30.2575,30.1941,30.2575,90567.0
2016-09-27 11:40:00,38.22,38.26,38.1,38.16,101628.0,30.2575,30.2891,30.1625,30.21,101628.0
2016-09-27 11:45:00,38.15,38.16,38.01,38.01,96108.0,30.202,30.21,30.0912,30.0912,96108.0
2016-09-27 11:50:00,38.01,38.05,37.91,37.98,151040.0,30.0912,30.1229,30.012,30.0675,151040.0
2016-09-27 11:55:00,37.99,38.21,37.98,38.18,65804.0,30.0754,30.2495,30.0675,30.2258,65804.0
2016-09-27 12:00:00,38.17,38.26,38.13,38.25,61000.0,30.2179,30.2891,30.1862,30.2812,61000.0
2016-09-27 12:05:00,38.25,38.29,38.15,38.19,74730.0,30.2812,30.3129,30.202,30.2337,74730.0
2016-09-27 12:10:00,38.19,38.26,38.12,38.13,81352.0,30.2337,30.2891,30.1783,30.1862,81352.0
2016-09-27 12:15:00,38.12,38.27,38.11,38.27,55205.0,30.1783,30.297,30.1704,30.297,55205.0
2016-09-27 12:20:00,38.27,38.42,38.25,38.37,104652.0,30.297,30.4158,30.2812,30.3762,104652.0
2016-09-27 12:25:00,38.38,38.4,38.27,38.29,60725.0,30.3841,30.4,30.297,30.3129,60725.0
2016-09-27 12:30:00,38.29,38.31,38.13,38.14,88538.0,30.3129,30.3287,30.1862,30.1941,88538.0
2016-09-27 12:35:00,38.14,38.17,38.12,38.14,94579.0,30.1941,30.2179,30.1783,30.1941,94579.0
2016-09-27 12:40:00,38.14,38.22,38.11,38.16,59475.0,30.1941,30.2575,30.1704,30.21,59475.0
2016-09-27 12:45:00,38.16,38.24,38.16,38.2,35010.0,30.21,30.2733,30.21,30.2416,35010.0
2016-09-27 12:50:00,38.2,38.25,38.16,38.19,66813.0,30.2416,30.2812,30.21,30.2337,66813.0
2016-09-27 12:55:00,38.19,38.28,38.19,38.27,66736.0,30.2337,30.305,30.2337,30.297,66736.0
2016-09-27 13:00:00,38.27,38.39,38.26,38.37,54466.0,30.297,30.392,30.2891,30.3762,54466.0
2016-09-27 13:05:00,38.36,38.39,38.31,38.34,47116.0,30.3683,30.392,30.3287,30.3525,47116.0
2016-09-27 13:10:00,38.34,38.36,38.31,38.31,33245.0,30.3525,30.3683,30.3287,30.3287,33245.0
2016-09-27 13:15:00,38.31,38.38,38.3,38.38,48104.0,30.3287,30.3841,30.3208,30.3841,48104.0
2016-09-27 13:20:00,38.39,38.49,38.38,38.48,45868.0,30.392,30.4712,30.3841,30.4633,45868.0
2016-09-27 13:25:00,38.49,38.57,38.47,38.52,59760.0,30.4712,30.5345,30.4554,30.495,59760.0
2016-09-27 13:30:00,38.54,38.6,38.52,38.56,38971.0,30.5108,30.5583,30.495,30.5266,38971.0
2016-09-27 13:35:00,38.57,38.58,38.49,38.5,30615.0,30.5345,30.5425,30.4712,30.4791,30615.0
2016-09-27 13:40:00,38.49,38.5,38.44,38.45,27464.0,30.4712,30.4791,30.4316,30.4395,27464.0
2016-09-27 13:45:00,38.45,38.46,38.42,38.43,18947.0,30.4395,30.4475,30.4158,30.4237,18947.0
2016-09-27 13:50:00,38.43,38.48,38.41,38.42,24258.0,30.4237,30.4633,30.4079,30.4158,24258.0
2016-09-27 13:55:00,38.41,38.41,38.29,38.29,35330.0,30.4079,30.4079,30.3129,30.3129,35330.0
2016-09-27 14:00:00,38.3,38.34,38.27,38.28,27073.0,30.3208,30.3525,30.297,30.305,27073.0
2016-09-27 14:05:00,38.29,38.32,38.2,38.23,37680.0,30.3129,30.3366,30.2416,30.2654,37680.0
2016-09-27 14:10:00,38.23,38.34,38.22,38.31,22123.0,30.2654,30.3525,30.2575,30.3287,22123.0
2016-09-27 14:15:00,38.32,38.41,38.31,38.41,31038.0,30.3366,30.4079,30.3287,30.4079,31038.0
2016-09-27 14:20:00,38.41,38.44,38.35,38.39,45571.0,30.4079,30.4316,30.3604,30.392,45571.0
2016-09-27 14:25:00,38.4,38.4,38.33,38.36,77212.0,30.4,30.4,30.3445,30.3683,77212.0
2016-09-27 14:30:00,38.35,38.44,38.34,38.43,46443.0,30.3604,30.4316,30.3525,30.4237,46443.0
2016-09-27 14:35:00,38.43,38.45,38.38,38.45,35419.0,30.4237,30.4395,30.3841,30.4395,35419.0
2016-09-27 14:40:00,38.46,38.46,38.4,38.43,54538.0,30.4475,30.4475,30.4,30.4237,54538.0
2016-09-27 14:45:00,38.43,38.45,38.39,38.4,51778.0,30.4237,30.4395,30.392,30.4,51778.0
2016-09-27 14:50:00,38.38,38.47,38.36,38.45,46160.0,30.3841,30.4554,30.3683,30.4395,46160.0
2016-09-27 14:55:00,38.45,38.46,38.41,38.45,35458.0,30.4395,30.4475,30.4079,30.4395,35458.0
2016-09-27 15:00:00,38.45,38.46,38.4,38.43,44851.0,30.4395,30.4475,30.4,30.4237,44851.0
2016-09-27 15:05:00,38.43,38.43,38.39,38.41,25335.0,30.4237,30.4237,30.392,30.4079,25335.0
2016-09-27 15:10:00,38.4,38.44,38.36,38.39,50416.0,30.4,30.4316,30.3683,30.392,50416.0
2016-09-27 15:15:00,38.4,38.42,38.36,38.41,24966.0,30.4,30.4158,30.3683,30.4079,24966.0
2016-09-27 15:20:00,38.42,38.44,38.35,38.37,44120.0,30.4158,30.4316,30.3604,30.3762,44120.0
2016-09-27 15:25:00,38.36,38.42,38.35,38.4,43350.0,30.3683,30.4158,30.3604,30.4,43350.0
2016-09-27 15:30:00,38.4,38.45,38.35,38.43,73229.0,30.4,30.4395,30.3604,30.4237,73229.0
2016-09-27 15:35:00,38.42,38.5,38.41,38.5,65972.0,30.4158,30.4791,30.4079,30.4791,65972.0
2016-09-27 15:40:00,38.49,38.5,38.44,38.47,100858.0,30.4712,30.4791,30.4316,30.4554,100858.0
2016-09-27 15:45:00,38.47,38.5,38.42,38.43,105490.0,30.4554,30.4791,30.4158,30.4237,105490.0
2016-09-27 15:50:00,38.42,38.47,38.41,38.46,84442.0,30.4158,30.4554,30.4079,30.4475,84442.0
2016-09-27 15:55:00,38.46,38.5,38.44,38.47,229850.0,30.4475,30.4791,30.4316,30.4554,229850.0
2016-09-28 09:30:00,38.39,38.58,38.36,38.49,121752.0,30.392,30.5425,30.3683,30.4712,121752.0
2016-09-28 09:35:00,38.49,38.54,38.44,38.54,63838.0,30.4712,30.5108,30.4316,30.5108,63838.0
2016-09-28 09:40:00,38.53,38.53,38.35,38.42,65087.0,30.5029,30.5029,30.3604,30.4158,65087.0
2016-09-28 09:45:00,38.41,38.53,38.37,38.49,65097.0,30.4079,30.5029,30.3762,30.4712,65097.0
2016-09-28 09:50:00,38.5,38.52,38.44,38.48,34408.0,30.4791,30.495,30.4316,30.4633,34408.0
2016-09-28 09:55:00,38.48,38.5,38.4,38.42,34344.0,30.4633,30.4791,30.4,30.4158,34344.0
2016-09-28 10:00:00,38.43,38.47,38.36,38.42,77421.0,30.4237,30.4554,30.3683,30.4158,77421.0
2016-09-28 10:05:00,38.42,38.49,38.42,38.42,37231.0,30.4158,30.4712,30.4158,30.4158,37231.0
2016-09-28 10:10:00,38.41,38.43,38.28,38.32,83466.0,30.4079,30.4237,30.305,30.3366,83466.0
2016-09-28 10:15:00,38.3,38.38,38.3,38.34,24002.0,30.3208,30.3841,30.3208,30.3525,24002.0
2016-09-28 10:20:00,38.34,38.36,38.3,38.33,24274.0,30.3525,30.3683,30.3208,30.3445,24274.0
2016-09-28 10:25:00,38.33,38.36,38.31,38.34,22867.0,30.3445,30.3683,30.3287,30.3525,22867.0
2016-09-28 10:30:00,38.35,38.43,38.23,38.27,76160.0,30.3604,30.4237,30.2654,30.297,76160.0
2016-09-28 10:35:00,38.27,38.32,38.24,38.29,29935.0,30.297,30.3366,30.2733,30.3129,29935.0
2016-09-28 10:40:00,38.29,38.3,38.25,38.25,39570.0,30.3129,30.3208,30.2812,30.2812,39570.0
2016-09-28 10:45:00,38.26,38.26,38.09,38.09,64200.0,30.2891,30.2891,30.1545,30.1545,64200.0
2016-09-28 10:50:00,38.1,38.18,38.09,38.14,59797.0,30.1625,30.2258,30.1545,30.1941,59797.0
2016-09-28 10:55:00,38.13,38.26,38.04,38.07,80035.0,30.1862,30.2891,30.115,30.1387,80035.0
2016-09-28 11:00:00,38.07,38.07,37.9,37.9,95888.0,30.1387,30.1387,30.0041,30.0041,95888.0
2016-09-28 11:05:00,37.91,37.92,37.81,37.87,83820.0,30.012,30.02,29.9329,29.9804,83820.0
2016-09-28 11:10:00,37.88,37.99,37.85,37.95,47993.0,29.9883,30.0754,29.9645,30.0437,47993.0
2016-09-28 11:15:00,37.95,38.0,37.9,37.95,71758.0,30.0437,30.0833,30.0041,30.0437,71758.0
2016-09-28 11:20:00,37.96,38.01,37.93,37.94,83101.0,30.0516,30.0912,30.0279,30.0358,83101.0
2016-09-28 11:25:00,37.95,37.96,37.89,37.94,35821.0,30.0437,30.0516,29.9962,30.0358,35821.0
2016-09-28 11:30:00,37.94,37.97,37.9,37.91,42602.0,30.0358,30.0595,30.0041,30.012,42602.0
2016-09-28 11:35:00,37.91,38.01,37.87,37.99,52940.0,30.012,30.0912,29.9804,30.0754,52940.0
2016-09-28 11:40:00,37.99,38.07,37.99,38.03,46090.0,30.0754,30.1387,30.0754,30.107,46090.0
2016-09-28 11:45:00,38.03,38.21,38.03,38.21,30926.0,30.107,30.2495,30.107,30.2495,30926.0
2016-09-28 11:50:00,38.2,38.3,38.19,38.29,43041.0,30.2416,30.3208,30.2337,30.3129,43041.0
2016-09-28 11:55:00,38.3,38.32,38.19,38.21,47959.0,30.3208,30.3366,30.2337,30.2495,47959.0
2016-09-28 12:00:00,38.21,38.23,38.13,38.18,35195.0,30.2495,30.2654,30.1862,30.2258,35195.0
2016-09-28 12:05:00,38.18,38.2,38.13,38.19,55351.0,30.2258,30.2416,30.1862,30.2337,55351.0
2016-09-28 12:10:00,38.18,38.35,38.17,38.32,35833.0,30.2258,30.3604,30.2179,30.3366,35833.0
2016-09-28 12:15:00,38.33,38.34,38.22,38.22,27852.0,30.3445,30.3525,30.2575,30.2575,27852.0
2016-09-28 12:20:00,38.23,38.26,38.2,38.24,12738.0,30.2654,30.2891,30.2416,30.2733,12738.0
2016-09-28 12:25:00,38.24,38.26,38.2,38.2,10744.0,30.2733,30.2891,30.2416,30.2416,10744.0
2016-09-28 12:30:00,38.2,38.21,38.11,38.12,25002.0,30.2416,30.2495,30.1704,30.1783,25002.0
2016-09-28 12:35:00,38.13,38.16,38.1,38.15,17930.0,30.1862,30.21,30.1625,30.202,17930.0
2016-09-28 12:40:00,38.15,38.25,38.13,38.23,26390.0,30.202,30.2812,30.1862,30.2654,26390.0
2016-09-28 12:45:00,38.23,38.34,38.22,38.34,56095.0,30.2654,30.3525,30.2575,30.3525,56095.0
2016-09-28 12:50:00,38.34,38.4,38.29,38.38,31288.0,30.3525,30.4,30.3129,30.3841,31288.0
2016-09-28 12:55:00,38.38,38.42,38.37,38.4,37366.0,30.3841,30.4158,30.3762,30.4,37366.0
2016-09-28 13:00:00,38.39,38.39,38.32,38.33,14762.0,30.392,30.392,30.3366,30.3445,14762.0
2016-09-28 13:05:00,38.33,38.38,38.32,38.35,15743.0,30.3445,30.3841,30.3366,30.3604,15743.0
2016-09-28 13:10:00,38.34,38.37,38.3,38.32,33916.0,30.3525,30.3762,30.3208,30.3366,33916.0
2016-09-28 13:15:00,38.33,38.41,38.32,38.38,30017.0,30.3445,30.4079,30.3366,30.3841,30017.0
2016-09-28 13:20:00,38.39,38.45,38.38,38.44,47294.0,30.392,30.4395,30.3841,30.4316,47294.0
2016-09-28 13:25:00,38.45,38.5,38.44,38.48,24378.0,30.4395,30.4791,30.4316,30.4633,24378.0
2016-09-28 13:30:00,38.48,38.58,38.46,38.58,50289.0,30.4633,30.5425,30.4475,30.5425,50289.0
2016-09-28 13:35:00,38.58,38.6,38.54,38.59,18788.0,30.5425,30.5583,30.5108,30.5504,18788.0
2016-09-28 13:40:00,38.6,38.66,38.58,38.58,29817.0,30.5583,30.6058,30.5425,30.5425,29817.0
2016-09-28 13:45:00,38.58,38.68,38.58,38.65,33812.0,30.5425,30.6216,30.5425,30.5979,33812.0
2016-09-28 13:50:00,38.65,38.73,38.64,38.71,34900.0,30.5979,30.6612,30.59,30.6454,34900.0
2016-09-28 13:55:00,38.71,38.74,38.67,38.68,32071.0,30.6454,30.6691,30.6137,30.6216,32071.0
2016-09-28 14:00:00,38.68,38.71,38.65,38.7,21128.0,30.6216,30.6454,30.5979,30.6375,21128.0
2016-09-28 14:05:00,38.69,38.92,38.69,38.91,57743.0,30.6295,30.8116,30.6295,30.8037,57743.0
2016-09-28 14:10:00,38.91,39.17,38.91,39.09,113077.0,30.8037,31.0095,30.8037,30.9462,113077.0
2016-09-28 14:15:00,39.1,39.18,39.01,39.13,36297.0,30.9541,31.0175,30.8829,30.9779,36297.0
2016-09-28 14:20:00,39.14,39.23,39.13,39.2,37404.0,30.9858,31.057,30.9779,31.0333,37404.0
2016-09-28 14:25:00,39.2,39.37,39.13,39.14,105562.0,31.0333,31.1679,30.9779,30.9858,105562.0
2016-09-28 14:30:00,39.14,39.25,39.04,39.04,64077.0,30.9858,31.0729,30.9066,30.9066,64077.0
2016-09-28 14:35:00,39.05,39.09,38.91,39.04,83347.0,30.9145,30.9462,30.8037,30.9066,83347.0
2016-09-28 14:40:00,39.05,39.09,39.01,39.07,40862.0,30.9145,30.9462,30.8829,30.9304,40862.0
2016-09-28 14:45:00,39.08,39.21,39.08,39.21,60290.0,30.9383,31.0412,30.9383,31.0412,60290.0
2016-09-28 14:50:00,39.22,39.24,39.16,39.17,31621.0,31.0491,31.065,31.0016,31.0095,31621.0
2016-09-28 14:55:00,39.18,39.21,39.03,39.11,63002.0,31.0175,31.0412,30.8987,30.962,63002.0
2016-09-28 15:00:00,39.11,39.11,39.02,39.05,37361.0,30.962,30.962,30.8908,30.9145,37361.0
2016-09-28 15:05:00,39.04,39.05,38.97,38.97,47499.0,30.9066,30.9145,30.8512,30.8512,47499.0
2016-09-28 15:10:00,38.97,39.07,38.95,38.98,63098.0,30.8512,30.9304,30.8354,30.8591,63098.0
2016-09-28 15:15:00,38.98,38.99,38.88,38.89,46112.0,30.8591,30.867,30.78,30.7879,46112.0
2016-09-28 15:20:00,38.89,39.03,38.87,39.03,67524.0,30.7879,30.8987,30.772,30.8987,67524.0
2016-09-28 15:25:00,39.03,39.05,38.94,38.97,63211.0,30.8987,30.9145,30.8275,30.8512,63211.0
2016-09-28 15:30:00,38.96,38.98,38.89,38.94,60037.0,30.8433,30.8591,30.7879,30.8275,60037.0
2016-09-28 15:35:00,38.94,39.08,38.93,39.05,88684.0,30.8275,30.9383,30.8195,30.9145,88684.0
2016-09-28 15:40:00,39.05,39.09,39.02,39.08,69340.0,30.9145,30.9462,30.8908,30.9383,69340.0
2016-09-28 15:45:00,39.08,39.14,39.03,39.14,116003.0,30.9383,30.9858,30.8987,30.9858,116003.0
2016-09-28 15:50:00,39.13,39.17,39.11,39.17,106677.0,30.9779,31.0095,30.962,31.0095,106677.0
2016-09-28 15:55:00,39.17,39.23,39.15,39.19,335043.0,31.0095,31.057,30.9937,31.0254,335043.0
2016-09-29 09:30:00,39.03,39.15,38.86,38.87,145812.0,30.8987,30.9937,30.7641,30.772,145812.0
2016-09-29 09:35:00,38.91,39.06,38.79,38.96,32347.0,30.8037,30.9225,30.7087,30.8433,32347.0
2016-09-29 09:40:00,39.09,39.15,38.99,39.09,37086.0,30.9462,30.9937,30.867,30.9462,37086.0
2016-09-29 09:45:00,39.08,39.28,39.08,39.15,38527.0,30.9383,31.0966,30.9383,30.9937,38527.0
2016-09-29 09:50:00,39.16,39.2,39.11,39.15,23485.0,31.0016,31.0333,30.962,30.9937,23485.0
2016-09-29 09:55:00,39.15,39.26,39.14,39.21,38281.0,30.9937,31.0808,30.9858,31.0412,38281.0
2016-09-29 10:00:00,39.2,39.35,39.1,39.35,53193.0,31.0333,31.152,30.9541,31.152,53193.0
2016-09-29 10:05:00,39.36,39.36,39.14,39.16,61317.0,31.16,31.16,30.9858,31.0016,61317.0
2016-09-29 10:10:00,39.17,39.3,39.1,39.23,33932.0,31.0095,31.1125,30.9541,31.057,33932.0
2016-09-29 10:15:00,39.24,39.27,39.08,39.26,41474.0,31.065,31.0887,30.9383,31.0808,41474.0
2016-09-29 10:20:00,39.27,39.27,39.14,39.2,30636.0,31.0887,31.0887,30.9858,31.0333,30636.0
2016-09-29 10:25:00,39.2,39.25,39.07,39.1,35612.0,31.0333,31.0729,30.9304,30.9541,35612.0
2016-09-29 10:30:00,39.11,39.11,38.92,38.92,49054.0,30.962,30.962,30.8116,30.8116,49054.0
2016-09-29 10:35:00,38.92,39.02,38.92,38.98,23624.0,30.8116,30.8908,30.8116,30.8591,23624.0
2016-09-29 10:40:00,38.98,38.98,38.83,38.88,46665.0,30.8591,30.8591,30.7404,30.78,46665.0
2016-09-29 10:45:00,38.87,38.94,38.86,38.9,43357.0,30.772,30.8275,30.7641,30.7958,43357.0
2016-09-29 10:50:00,38.89,38.9,38.75,38.78,58927.0,30.7879,30.7958,30.677,30.7008,58927.0
2016-09-29 10:55:00,38.78,38.85,38.77,38.83,23874.0,30.7008,30.7562,30.6929,30.7404,23874.0
2016-09-29 11:00:00,38.84,38.89,38.75,38.76,39645.0,30.7483,30.7879,30.677,30.685,39645.0
2016-09-29 11:05:00,38.77,38.84,38.67,38.7,48318.0,30.6929,30.7483,30.6137,30.6375,48318.0
2016-09-29 11:10:00,38.7,38.71,38.57,38.63,36872.0,30.6375,30.6454,30.5345,30.582,36872.0
2016-09-29 11:15:00,38.63,38.67,38.61,38.66,24414.0,30.582,30.6137,30.5662,30.6058,24414.0
2016-09-29 11:20:00,38.65,38.81,38.62,38.79,42859.0,30.5979,30.7245,30.5741,30.7087,42859.0
2016-09-29 11:25:00,38.78,38.98,38.77,38.96,64504.0,30.7008,30.8591,30.6929,30.8433,64504.0
2016-09-29 11:30:00,38.95,39.03,38.9,39.02,24732.0,30.8354,30.8987,30.7958,30.8908,24732.0
2016-09-29 11:35:00,39.03,39.07,38.92,38.94,37463.0,30.8987,30.9304,30.8116,30.8275,37463.0
2016-09-29 11:40:00,38.94,38.98,38.88,38.9,28868.0,30.8275,30.8591,30.78,30.7958,28868.0
2016-09-29 11:45:00,38.89,38.89,38.74,38.74,56579.0,30.7879,30.7879,30.6691,30.6691,56579.0
2016-09-29 11:50:00,38.73,38.81,38.7,38.8,29546.0,30.6612,30.7245,30.6375,30.7166,29546.0
2016-09-29 11:55:00,38.8,38.85,38.79,38.84,21058.0,30.7166,30.7562,30.7087,30.7483,21058.0
2016-09-29 12:00:00,38.85,38.91,38.81,38.89,26670.0,30.7562,30.8037,30.7245,30.7879,26670.0
2016-09-29 12:05:00,38.89,38.99,38.89,38.97,41179.0,30.7879,30.867,30.7879,30.8512,41179.0
2016-09-29 12:10:00,38.97,38.98,38.89,38.91,41162.0,30.8512,30.8591,30.7879,30.8037,41162.0
2016-09-29 12:15:00,38.93,38.99,38.93,38.97,12742.0,30.8195,30.867,30.8195,30.8512,12742.0
2016-09-29 12:20:00,38.98,39.06,38.98,39.06,33233.0,30.8591,30.9225,30.8591,30.9225,33233.0
2016-09-29 12:25:00,39.06,39.16,39.06,39.07,40926.0,30.9225,31.0016,30.9225,30.9304,40926.0
2016-09-29 12:30:00,39.06,39.1,39.03,39.06,14819.0,30.9225,30.9541,30.8987,30.9225,14819.0
2016-09-29 12:35:00,39.05,39.09,38.99,39.02,29712.0,30.9145,30.9462,30.867,30.8908,29712.0
2016-09-29 12:40:00,39.01,39.1,38.97,39.05,32306.0,30.8829,30.9541,30.8512,30.9145,32306.0
2016-09-29 12:45:00,39.05,39.05,38.76,38.77,83860.0,30.9145,30.9145,30.685,30.6929,83860.0
2016-09-29 12:50:00,38.77,38.9,38.68,38.87,116509.0,30.6929,30.7958,30.6216,30.772,116509.0
2016-09-29 12:55:00,38.86,38.97,38.8,38.95,55619.0,30.7641,30.8512,30.7166,30.8354,55619.0
2016-09-29 13:00:00,38.95,38.99,38.8,38.97,82202.0,30.8354,30.867,30.7166,30.8512,82202.0
2016-09-29 13:05:00,38.99,39.05,38.93,38.98,41803.0,30.867,30.9145,30.8195,30.8591,41803.0
2016-09-29 13:10:00,38.99,39.06,38.88,38.9,55535.0,30.867,30.9225,30.78,30.7958,55535.0
2016-09-29 13:15:00,38.89,38.98,38.87,38.88,38061.0,30.7879,30.8591,30.772,30.78,38061.0
2016-09-29 13:20:00,38.87,38.93,38.79,38.93,23846.0,30.772,30.8195,30.7087,30.8195,23846.0
2016-09-29 13:25:00,38.94,38.94,38.87,38.91,17790.0,30.8275,30.8275,30.772,30.8037,17790.0
2016-09-29 13:30:00,38.91,38.95,38.87,38.93,27025.0,30.8037,30.8354,30.772,30.8195,27025.0
2016-09-29 13:35:00,38.94,38.94,38.81,38.84,19597.0,30.8275,30.8275,30.7245,30.7483,19597.0
2016-09-29 13:40:00,38.85,38.85,38.75,38.79,16507.0,30.7562,30.7562,30.677,30.7087,16507.0
2016-09-29 13:45:00,38.79,38.87,38.76,38.78,31175.0,30.7087,30.772,30.685,30.7008,31175.0
2016-09-29 13:50:00,38.77,38.79,38.71,38.72,30416.0,30.6929,30.7087,30.6454,30.6533,30416.0
2016-09-29 13:55:00,38.72,38.78,38.69,38.78,40580.0,30.6533,30.7008,30.6295,30.7008,40580.0
2016-09-29 14:00:00,38.78,38.79,38.73,38.77,30282.0,30.7008,30.7087,30.6612,30.6929,30282.0
2016-09-29 14:05:00,38.78,38.98,38.78,38.97,40816.0,30.7008,30.8591,30.7008,30.8512,40816.0
2016-09-29 14:10:00,38.97,39.01,38.92,38.94,29106.0,30.8512,30.8829,30.8116,30.8275,29106.0
2016-09-29 14:15:00,38.95,39.01,38.92,38.98,34274.0,30.8354,30.8829,30.8116,30.8591,34274.0
2016-09-29 14:20:00,38.97,39.1,38.96,39.1,36031.0,30.8512,30.9541,30.8433,30.9541,36031.0
2016-09-29 14:25:00,39.1,39.18,39.02,39.18,29869.0,30.9541,31.0175,30.8908,31.0175,29869.0
2016-09-29 14:30:00,39.18,39.2,39.1,39.18,44599.0,31.0175,31.0333,30.9541,31.0175,44599.0
2016-09-29 14:35:00,39.17,39.29,39.17,39.23,46023.0,31.0095,31.1045,31.0095,31.057,46023.0
2016-09-29 14:40:00,39.24,39.27,39.14,39.14,50982.0,31.065,31.0887,30.9858,30.9858,50982.0
2016-09-29 14:45:00,39.14,39.21,39.09,39.2,28469.0,30.9858,31.0412,30.9462,31.0333,28469.0
2016-09-29 14:50:00,39.2,39.21,39.09,39.09,43675.0,31.0333,31.0412,30.9462,30.9462,43675.0
2016-09-29 14:55:00,39.1,39.15,39.1,39.15,23881.0,30.9541,30.9937,30.9541,30.9937,23881.0
2016-09-29 15:00:00,39.14,39.14,39.06,39.08,40783.0,30.9858,30.9858,30.9225,30.9383,40783.0
2016-09-29 15:05:00,39.07,39.11,39.03,39.11,25651.0,30.9304,30.962,30.8987,30.962,25651.0
2016-09-29 15:10:00,39.1,39.11,39.03,39.09,39109.0,30.9541,30.962,30.8987,30.9462,39109.0
2016-09-29 15:15:00,39.09,39.11,39.04,39.07,34352.0,30.9462,30.962,30.9066,30.9304,34352.0
2016-09-29 15:20:00,39.06,39.1,39.02,39.05,34950.0,30.9225,30.9541,30.8908,30.9145,34950.0
2016-09-29 15:25:00,39.05,39.07,38.92,39.06,66879.0,30.9145,30.9304,30.8116,30.9225,66879.0
2016-09-29 15:30:00,39.06,39.12,39.01,39.11,70229.0,30.9225,30.97,30.8829,30.962,70229.0
2016-09-29 15:35:00,39.11,39.12,39.06,39.12,44889.0,30.962,30.97,30.9225,30.97,44889.0
2016-09-29 15:40:00,39.12,39.17,39.01,39.16,77649.0,30.97,31.0095,30.8829,31.0016,77649.0
2016-09-29 15:45:00,39.16,39.2,39.12,39.2,82635.0,31.0016,31.0333,30.97,31.0333,82635.0
2016-09-29 15:50:00,39.19,39.19,39.14,39.16,130472.0,31.0254,31.0254,30.9858,31.0016,130472.0
2016-09-29 15:55:00,39.16,39.16,39.05,39.05,216713.0,31.0016,31.0016,30.9145,30.9145,216713.0
2016-09-30 09:30:00,39.51,39.87,39.47,39.73,131256.0,31.2787,31.5637,31.247,31.4529,131256.0
2016-09-30 09:35:00,39.76,39.76,39.61,39.67,41121.0,31.4766,31.4766,31.3579,31.4054,41121.0
2016-09-30 09:40:00,39.68,39.74,39.48,39.59,49705.0,31.4133,31.4608,31.255,31.342,49705.0
2016-09-30 09:45:00,39.59,39.62,39.28,39.49,113095.0,31.342,31.3658,31.0966,31.2629,113095.0
2016-09-30 09:50:00,39.48,39.52,39.36,39.47,88120.0,31.255,31.2866,31.16,31.247,88120.0
2016-09-30 09:55:00,39.45,39.63,39.45,39.52,78607.0,31.2312,31.3737,31.2312,31.2866,78607.0
2016-09-30 10:00:00,39.51,39.58,39.39,39.58,90698.0,31.2787,31.3341,31.1837,31.3341,90698.0
2016-09-30 10:05:00,39.59,39.61,39.49,39.54,95231.0,31.342,31.3579,31.2629,31.3025,95231.0
2016-09-30 10:10:00,39.55,39.56,39.23,39.29,112919.0,31.3104,31.3183,31.057,31.1045,112919.0
2016-09-30 10:15:00,39.29,39.31,39.13,39.27,109481.0,31.1045,31.1204,30.9779,31.0887,109481.0
2016-09-30 10:20:00,39.29,39.29,39.15,39.25,44810.0,31.1045,31.1045,30.9937,31.0729,44810.0
2016-09-30 10:25:00,39.25,39.35,39.2,39.35,63205.0,31.0729,31.152,31.0333,31.152,63205.0
2016-09-30 10:30:00,39.35,39.42,39.33,39.35,81150.0,31.152,31.2075,31.1362,31.152,81150.0
2016-09-30 10:35:00,39.35,39.37,39.25,39.25,71344.0,31.152,31.1679,31.0729,31.0729,71344.0
2016-09-30 10:40:00,39.24,39.26,39.17,39.23,56554.0,31.065,31.0808,31.0095,31.057,56554.0
2016-09-30 10:45:00,39.23,39.36,39.22,39.34,58933.0,31.057,31.16,31.0491,31.1441,58933.0
2016-09-30 10:50:00,39.34,39.39,39.28,39.39,33895.0,31.1441,31.1837,31.0966,31.1837,33895.0
2016-09-30 10:55:00,39.39,39.48,39.35,39.46,38375.0,31.1837,31.255,31.152,31.2391,38375.0
2016-09-30 11:00:00,39.46,39.48,39.35,39.43,56924.0,31.2391,31.255,31.152,31.2154,56924.0
2016-09-30 11:05:00,39.42,39.42,39.28,39.29,66280.0,31.2075,31.2075,31.0966,31.1045,66280.0
2016-09-30 11:10:00,39.28,39.36,39.19,39.35,73745.0,31.0966,31.16,31.0254,31.152,73745.0
2016-09-30 11:15:00,39.34,39.39,39.28,39.39,52996.0,31.1441,31.1837,31.0966,31.1837,52996.0
2016-09-30 11:20:00,39.38,39.41,39.32,39.33,43063.0,31.1758,31.1995,31.1283,31.1362,43063.0
2016-09-30 11:25:00,39.33,39.33,39.19,39.29,66083.0,31.1362,31.1362,31.0254,31.1045,66083.0
2016-09-30 11:30:00,39.29,39.38,39.27,39.34,34739.0,31.1045,31.1758,31.0887,31.1441,34739.0
2016-09-30 11:35:00,39.34,39.45,39.33,39.41,51650.0,31.1441,31.2312,31.1362,31.1995,51650.0
2016-09-30 11:40:00,39.41,39.5,39.4,39.49,46893.0,31.1995,31.2708,31.1916,31.2629,46893.0
2016-09-30 11:45:00,39.49,39.54,39.47,39.49,49566.0,31.2629,31.3025,31.247,31.2629,49566.0
2016-09-30 11:50:00,39.5,39.51,39.46,39.48,25410.0,31.2708,31.2787,31.2391,31.255,25410.0
2016-09-30 11:55:00,39.48,39.48,39.38,39.38,42395.0,31.255,31.255,31.1758,31.1758,42395.0
2016-09-30 12:00:00,39.38,39.46,39.37,39.46,22526.0,31.1758,31.2391,31.1679,31.2391,22526.0
2016-09-30 12:05:00,39.46,39.53,39.45,39.52,33385.0,31.2391,31.2945,31.2312,31.2866,33385.0
2016-09-30 12:10:00,39.52,39.53,39.46,39.5,29430.0,31.2866,31.2945,31.2391,31.2708,29430.0
2016-09-30 12:15:00,39.5,39.61,39.49,39.6,34920.0,31.2708,31.3579,31.2629,31.35,34920.0
2016-09-30 12:20:00,39.6,39.61,39.53,39.55,29573.0,31.35,31.3579,31.2945,31.3104,29573.0
2016-09-30 12:25:00,39.53,39.57,39.48,39.49,34034.0,31.2945,31.3262,31.255,31.2629,34034.0
2016-09-30 12:30:00,39.48,39.48,39.39,39.45,37245.0,31.255,31.255,31.1837,31.2312,37245.0
2016-09-30 12:35:00,39.45,39.48,39.42,39.44,38973.0,31.2312,31.255,31.2075,31.2233,38973.0
2016-09-30 12:40:00,39.45,39.45,39.32,39.34,61767.0,31.2312,31.2312,31.1283,31.1441,61767.0
2016-09-30 12:45:00,39.34,39.4,39.29,39.39,53485.0,31.1441,31.1916,31.1045,31.1837,53485.0
2016-09-30 12:50:00,39.39,39.47,39.33,39.45,39826.0,31.1837,31.247,31.1362,31.2312,39826.0
2016-09-30 12:55:00,39.46,39.51,39.44,39.49,36909.0,31.2391,31.2787,31.2233,31.2629,36909.0
2016-09-30 13:00:00,39.49,39.55,39.41,39.54,35890.0,31.2629,31.3104,31.1995,31.3025,35890.0
2016-09-30 13:05:00,39.53,39.56,39.5,39.54,30344.0,31.2945,31.3183,31.2708,31.3025,30344.0
2016-09-30 13:10:00,39.55,39.56,39.48,39.48,41991.0,31.3104,31.3183,31.255,31.255,41991.0
2016-09-30 13:15:00,39.48,39.53,39.45,39.49,44869.0,31.255,31.2945,31.2312,31.2629,44869.0
2016-09-30 13:20:00,39.49,39.51,39.45,39.5,29477.0,31.2629,31.2787,31.2312,31.2708,29477.0
2016-09-30 13:25:00,39.51,39.51,39.34,39.35,66736.0,31.2787,31.2787,31.1441,31.152,66736.0
2016-09-30 13:30:00,39.35,39.39,39.32,39.36,35449.0,31.152,31.1837,31.1283,31.16,35449.0
2016-09-30 13:35:00,39.35,39.47,39.34,39.44,40240.0,31.152,31.247,31.1441,31.2233,40240.0
2016-09-30 13:40:00,39.45,39.54,39.45,39.53,41946.0,31.2312,31.3025,31.2312,31.2945,41946.0
2016-09-30 13:45:00,39.53,39.59,39.51,39.57,44749.0,31.2945,31.342,31.2787,31.3262,44749.0
2016-09-30 13:50:00,39.56,39.56,39.51,39.53,30395.0,31.3183,31.3183,31.2787,31.2945,30395.0
2016-09-30 13:55:00,39.53,39.53,39.43,39.46,42257.0,31.2945,31.2945,31.2154,31.2391,42257.0
2016-09-30 14:00:00,39.46,39.46,39.41,39.43,31322.0,31.2391,31.2391,31.1995,31.2154,31322.0
2016-09-30 14:05:00,39.43,39.44,39.33,39.37,42802.0,31.2154,31.2233,31.1362,31.1679,42802.0
2016-09-30 14:10:00,39.36,39.44,39.36,39.41,46768.0,31.16,31.2233,31.16,31.1995,46768.0
2016-09-30 14:15:00,39.4,39.44,39.37,39.43,37923.0,31.1916,31.2233,31.1679,31.2154,37923.0
2016-09-30 14:20:00,39.44,39.48,39.39,39.41,84001.0,31.2233,31.255,31.1837,31.1995,84001.0
2016-09-30 14:25:00,39.4,39.44,39.37,39.42,48277.0,31.1916,31.2233,31.1679,31.2075,48277.0
2016-09-30 14:30:00,39.42,39.44,39.38,39.39,47144.0,31.2075,31.2233,31.1758,31.1837,47144.0
2016-09-30 14:35:00,39.39,39.48,39.38,39.48,34738.0,31.1837,31.255,31.1758,31.255,34738.0
2016-09-30 14:40:00,39.48,39.55,39.44,39.55,61244.0,31.255,31.3104,31.2233,31.3104,61244.0
2016-09-30 14:45:00,39.55,39.56,39.47,39.48,49991.0,31.3104,31.3183,31.247,31.255,49991.0
2016-09-30 14:50:00,39.48,39.49,39.44,39.44,50833.0,31.255,31.2629,31.2233,31.2233,50833.0
2016-09-30 14:55:00,39.44,39.53,39.43,39.51,50555.0,31.2233,31.2945,31.2154,31.2787,50555.0
2016-09-30 15:00:00,39.51,39.59,39.51,39.55,64090.0,31.2787,31.342,31.2787,31.3104,64090.0
2016-09-30 15:05:00,39.55,39.56,39.51,39.53,52894.0,31.3104,31.3183,31.2787,31.2945,52894.0
2016-09-30 15:10:00,39.53,39.58,39.52,39.58,37151.0,31.2945,31.3341,31.2866,31.3341,37151.0
2016-09-30 15:15:00,39.58,39.62,39.57,39.58,67868.0,31.3341,31.3658,31.3262,31.3341,67868.0
2016-09-30 15:20:00,39.58,39.62,39.57,39.62,51924.0,31.3341,31.3658,31.3262,31.3658,51924.0
2016-09-30 15:25:00,39.62,39.63,39.55,39.58,54734.0,31.3658,31.3737,31.3104,31.3341,54734.0
2016-09-30 15:30:00,39.58,39.58,39.5,39.51,91197.0,31.3341,31.3341,31.2708,31.2787,91197.0
2016-09-30 15:35:00,39.51,39.51,39.45,39.45,74394.0,31.2787,31.2787,31.2312,31.2312,74394.0
2016-09-30 15:40:00,39.45,39.5,39.42,39.44,122029.0,31.2312,31.2708,31.2075,31.2233,122029.0
2016-09-30 15:45:00,39.45,39.45,39.36,39.4,138161.0,31.2312,31.2312,31.16,31.1916,138161.0
2016-09-30 15:50:00,39.4,39.43,39.37,39.4,130669.0,31.1916,31.2154,31.1679,31.1916,130669.0
2016-09-30 15:55:00,39.4,39.41,39.26,39.3,416037.0,31.1916,31.1995,31.0808,31.1125,416037.0
2016-10-03 09:30:00,39.04,39.27,39.03,39.23,117945.0,30.9066,31.0887,30.8987,31.057,117945.0
2016-10-03 09:35:00,39.2,39.33,39.06,39.06,61293.0,31.0333,31.1362,30.9225,30.9225,61293.0
2016-10-03 09:40:00,39.07,39.29,39.07,39.16,51700.0,30.9304,31.1045,30.9304,31.0016,51700.0
2016-10-03 09:45:00,39.16,39.17,38.88,38.97,81883.0,31.0016,31.0095,30.78,30.8512,81883.0
2016-10-03 09:50:00,38.97,39.1,38.94,39.02,55744.0,30.8512,30.9541,30.8275,30.8908,55744.0
2016-10-03 09:55:00,39.03,39.05,38.93,39.0,46698.0,30.8987,30.9145,30.8195,30.875,46698.0
2016-10-03 10:00:00,38.99,39.0,38.72,38.77,94158.0,30.867,30.875,30.6533,30.6929,94158.0
2016-10-03 10:05:00,38.77,38.78,38.68,38.71,73909.0,30.6929,30.7008,30.6216,30.6454,73909.0
2016-10-03 10:10:00,38.71,38.76,38.59,38.6,77521.0,30.6454,30.685,30.5504,30.5583,77521.0
2016-10-03 10:15:00,38.6,38.63,38.47,38.61,63603.0,30.5583,30.582,30.4554,30.5662,63603.0
2016-10-03 10:20:00,38.62,38.69,38.53,38.68,37946.0,30.5741,30.6295,30.5029,30.6216,37946.0
2016-10-03 10:25:00,38.68,38.68,38.59,38.64,35450.0,30.6216,30.6216,30.5504,30.59,35450.0
2016-10-03 10:30:00,38.65,38.72,38.62,38.65,37945.0,30.5979,30.6533,30.5741,30.5979,37945.0
2016-10-03 10:35:00,38.64,38.71,38.59,38.6,33498.0,30.59,30.6454,30.5504,30.5583,33498.0
2016-10-03 10:40:00,38.59,38.69,38.51,38.69,46968.0,30.5504,30.6295,30.487,30.6295,46968.0
2016-10-03 10:45:00,38.68,38.68,38.5,38.52,65125.0,30.6216,30.6216,30.4791,30.495,65125.0
2016-10-03 10:50:00,38.53,38.67,38.46,38.5,65157.0,30.5029,30.6137,30.4475,30.4791,65157.0
2016-10-03 10:55:00,38.5,38.53,38.43,38.46,47369.0,30.4791,30.5029,30.4237,30.4475,47369.0
2016-10-03 11:00:00,38.47,38.51,38.39,38.4,53740.0,30.4554,30.487,30.392,30.4,53740.0
2016-10-03 11:05:00,38.4,38.42,38.32,38.39,38339.0,30.4,30.4158,30.3366,30.392,38339.0
2016-10-03 11:10:00,38.38,38.41,38.31,38.32,39570.0,30.3841,30.4079,30.3287,30.3366,39570.0
2016-10-03 11:15:00,38.31,38.4,38.31,38.39,37171.0,30.3287,30.4,30.3287,30.392,37171.0
2016-10-03 11:20:00,38.39,38.45,38.38,38.38,57648.0,30.392,30.4395,30.3841,30.3841,57648.0
2016-10-03 11:25:00,38.37,38.42,38.36,38.36,35006.0,30.3762,30.4158,30.3683,30.3683,35006.0
2016-10-03 11:30:00,38.36,38.43,38.35,38.36,33025.0,30.3683,30.4237,30.3604,30.3683,33025.0
2016-10-03 11:35:00,38.36,38.37,38.26,38.32,62920.0,30.3683,30.3762,30.2891,30.3366,62920.0
2016-10-03 11:40:00,38.32,38.41,38.29,38.4,57937.0,30.3366,30.4079,30.3129,30.4,57937.0
2016-10-03 11:45:00,38.39,38.4,38.27,38.3,36362.0,30.392,30.4,30.297,30.3208,36362.0
2016-10-03 11:50:00,38.29,38.32,38.21,38.22,44845.0,30.3129,30.3366,30.2495,30.2575,44845.0
2016-10-03 11:55:00,38.21,38.35,38.18,38.29,39652.0,30.2495,30.3604,30.2258,30.3129,39652.0
2016-10-03 12:00:00,38.3,38.36,38.26,38.31,41925.0,30.3208,30.3683,30.2891,30.3287,41925.0
2016-10-03 12:05:00,38.31,38.37,38.28,38.34,34292.0,30.3287,30.3762,30.305,30.3525,34292.0
2016-10-03 12:10:00,38.33,38.33,38.22,38.22,31552.0,30.3445,30.3445,30.2575,30.2575,31552.0
2016-10-03 12:15:00,38.23,38.29,38.19,38.28,31785.0,30.2654,30.3129,30.2337,30.305,31785.0
2016-10-03 12:20:00,38.29,38.29,38.14,38.18,50007.0,30.3129,30.3129,30.1941,30.2258,50007.0
2016-10-03 12:25:00,38.18,38.21,38.12,38.19,57217.0,30.2258,30.2495,30.1783,30.2337,57217.0
2016-10-03 12:30:00,38.18,38.21,38.03,38.04,75972.0,30.2258,30.2495,30.107,30.115,75972.0
2016-10-03 12:35:00,38.05,38.16,38.03,38.14,32787.0,30.1229,30.21,30.107,30.1941,32787.0
2016-10-03 12:40:00,38.14,38.21,38.04,38.13,56230.0,30.1941,30.2495,30.115,30.1862,56230.0
2016-10-03 12:45:00,38.13,38.16,38.11,38.15,24002.0,30.1862,30.21,30.1704,30.202,24002.0
2016-10-03 12:50:00,38.16,38.26,38.15,38.16,30519.0,30.21,30.2891,30.202,30.21,30519.0
2016-10-03 12:55:00,38.15,38.21,38.11,38.21,39993.0,30.202,30.2495,30.1704,30.2495,39993.0
2016-10-03 13:00:00,38.22,38.23,38.17,38.18,17952.0,30.2575,30.2654,30.2179,30.2258,17952.0
2016-10-03 13:05:00,38.19,38.22,38.14,38.15,17257.0,30.2337,30.2575,30.1941,30.202,17257.0
2016-10-03 13:10:00,38.15,38.18,38.06,38.17,24762.0,30.202,30.2258,30.1308,30.2179,24762.0
2016-10-03 13:15:00,38.17,38.17,38.08,38.09,17722.0,30.2179,30.2179,30.1466,30.1545,17722.0
2016-10-03 13:20:00,38.1,38.16,38.09,38.11,14753.0,30.1625,30.21,30.1545,30.1704,14753.0
2016-10-03 13:25:00,38.12,38.12,38.04,38.06,19391.0,30.1783,30.1783,30.115,30.1308,19391.0
2016-10-03 13:30:00,38.05,38.14,38.05,38.13,26899.0,30.1229,30.1941,30.1229,30.1862,26899.0
2016-10-03 13:35:00,38.14,38.21,38.14,38.2,45183.0,30.1941,30.2495,30.1941,30.2416,45183.0
2016-10-03 13:40:00,38.2,38.26,38.12,38.12,51798.0,30.2416,30.2891,30.1783,30.1783,51798.0
2016-10-03 13:45:00,38.13,38.25,38.13,38.18,25319.0,30.1862,30.2812,30.1862,30.2258,25319.0
2016-10-03 13:50:00,38.17,38.19,38.1,38.11,26154.0,30.2179,30.2337,30.1625,30.1704,26154.0
2016-10-03 13:55:00,38.13,38.2,38.1,38.19,24654.0,30.1862,30.2416,30.1625,30.2337,24654.0
2016-10-03 14:00:00,38.2,38.21,38.13,38.2,57763.0,30.2416,30.2495,30.1862,30.2416,57763.0
2016-10-03 14:05:00,38.2,38.2,38.05,38.06,60341.0,30.2416,30.2416,30.1229,30.1308,60341.0
2016-10-03 14:10:00,38.05,38.06,37.94,37.95,78990.0,30.1229,30.1308,30.0358,30.0437,78990.0
2016-10-03 14:15:00,37.95,37.97,37.86,37.88,67210.0,30.0437,30.0595,29.9725,29.9883,67210.0
2016-10-03 14:20:00,37.89,37.98,37.89,37.97,35371.0,29.9962,30.0675,29.9962,30.0595,35371.0
2016-10-03 14:25:00,37.98,38.04,37.98,38.0,44309.0,30.0675,30.115,30.0675,30.0833,44309.0
2016-10-03 14:30:00,38.01,38.01,37.92,37.99,27848.0,30.0912,30.0912,30.02,30.0754,27848.0
2016-10-03 14:35:00,37.99,37.99,37.86,37.91,40677.0,30.0754,30.0754,29.9725,30.012,40677.0
2016-10-03 14:40:00,37.9,37.98,37.9,37.98,20884.0,30.0041,30.0675,30.0041,30.0675,20884.0
2016-10-03 14:45:00,37.98,37.98,37.88,37.92,29007.0,30.0675,30.0675,29.9883,30.02,29007.0
2016-10-03 14:50:00,37.93,37.95,37.91,37.92,33587.0,30.0279,30.0437,30.012,30.02,33587.0
2016-10-03 14:55:00,37.91,37.92,37.85,37.91,39293.0,30.012,30.02,29.9645,30.012,39293.0
2016-10-03 15:00:00,37.92,38.0,37.92,37.93,48868.0,30.02,30.0833,30.02,30.0279,48868.0
2016-10-03 15:05:00,37.93,37.95,37.9,37.94,25183.0,30.0279,30.0437,30.0041,30.0358,25183.0
2016-10-03 15:10:00,37.95,37.98,37.92,37.97,28935.0,30.0437,30.0675,30.02,30.0595,28935.0
2016-10-03 15:15:00,37.98,38.0,37.94,37.97,41407.0,30.0675,30.0833,30.0358,30.0595,41407.0
2016-10-03 15:20:00,37.97,37.99,37.95,37.97,48726.0,30.0595,30.0754,30.0437,30.0595,48726.0
2016-10-03 15:25:00,37.97,38.0,37.96,37.98,64378.0,30.0595,30.0833,30.0516,30.0675,64378.0
2016-10-03 15:30:00,37.98,38.08,37.97,38.06,112821.0,30.0675,30.1466,30.0595,30.1308,112821.0
2016-10-03 15:35:00,38.05,38.15,38.02,38.11,116892.0,30.1229,30.202,30.0991,30.1704,116892.0
2016-10-03 15:40:00,38.1,38.12,38.02,38.05,109318.0,30.1625,30.1783,30.0991,30.1229,109318.0
2016-10-03 15:45:00,38.05,38.15,38.03,38.04,122244.0,30.1229,30.202,30.107,30.115,122244.0
2016-10-03 15:50:00,38.03,38.06,38.02,38.04,206521.0,30.107,30.1308,30.0991,30.115,206521.0
2016-10-03 15:55:00,38.04,38.12,38.03,38.09,417756.0,30.115,30.1783,30.107,30.1545,417756.0
2016-10-04 09:30:00,36.68,36.87,35.9,35.95,541801.0,29.0383,29.1887,28.4208,28.4604,541801.0
2016-10-04 09:35:00,35.94,36.39,35.72,36.37,219483.0,28.4525,28.8087,28.2783,28.7929,219483.0
2016-10-04 09:40:00,36.39,36.44,35.97,36.12,226760.0,28.8087,28.8483,28.4762,28.595,226760.0
2016-10-04 09:45:00,36.13,36.14,35.93,35.95,166298.0,28.6029,28.6108,28.4445,28.4604,166298.0
2016-10-04 09:50:00,35.95,36.01,35.85,35.92,169631.0,28.4604,28.5079,28.3812,28.4366,169631.0
2016-10-04 09:55:00,35.94,36.16,35.94,35.97,131984.0,28.4525,28.6266,28.4525,28.4762,131984.0
2016-10-04 10:00:00,35.98,36.09,35.84,36.07,203900.0,28.4841,28.5712,28.3733,28.5554,203900.0
2016-10-04 10:05:00,36.1,36.17,35.8,35.86,191671.0,28.5791,28.6345,28.3416,28.3891,191671.0
2016-10-04 10:10:00,35.85,35.94,35.77,35.86,158468.0,28.3812,28.4525,28.3179,28.3891,158468.0
2016-10-04 10:15:00,35.86,35.94,35.83,35.92,173902.0,28.3891,28.4525,28.3654,28.4366,173902.0
2016-10-04 10:20:00,35.91,36.08,35.87,35.99,148827.0,28.4287,28.5633,28.397,28.492,148827.0
2016-10-04 10:25:00,36.0,36.01,35.86,35.97,96260.0,28.5,28.5079,28.3891,28.4762,96260.0
2016-10-04 10:30:00,35.97,36.16,35.97,36.08,146762.0,28.4762,28.6266,28.4762,28.5633,146762.0
2016-10-04 10:35:00,36.08,36.08,35.97,35.97,63144.0,28.5633,28.5633,28.4762,28.4762,63144.0
2016-10-04 10:40:00,35.97,35.97,35.77,35.78,102675.0,28.4762,28.4762,28.3179,28.3258,102675.0
2016-10-04 10:45:00,35.78,35.82,35.65,35.68,148216.0,28.3258,28.3575,28.2229,28.2466,148216.0
2016-10-04 10:50:00,35.69,35.75,35.63,35.7,144319.0,28.2545,28.302,28.207,28.2625,144319.0
2016-10-04 10:55:00,35.7,35.75,35.64,35.67,93744.0,28.2625,28.302,28.215,28.2387,93744.0
2016-10-04 11:00:00,35.67,35.74,35.58,35.72,136785.0,28.2387,28.2941,28.1675,28.2783,136785.0
2016-10-04 11:05:00,35.72,35.92,35.7,35.79,137297.0,28.2783,28.4366,28.2625,28.3337,137297.0
2016-10-04 11:10:00,35.79,35.8,35.63,35.65,88188.0,28.3337,28.3416,28.207,28.2229,88188.0
2016-10-04 11:15:00,35.65,35.71,35.6,35.61,79444.0,28.2229,28.2704,28.1833,28.1912,79444.0
2016-10-04 11:20:00,35.61,35.71,35.6,35.68,68391.0,28.1912,28.2704,28.1833,28.2466,68391.0
2016-10-04 11:25:00,35.68,35.69,35.57,35.62,71359.0,28.2466,28.2545,28.1595,28.1991,71359.0
2016-10-04 11:30:00,35.62,35.76,35.55,35.76,79397.0,28.1991,28.31,28.1437,28.31,79397.0
2016-10-04 11:35:00,35.76,35.79,35.53,35.53,140303.0,28.31,28.3337,28.1279,28.1279,140303.0
2016-10-04 11:40:00,35.54,35.68,35.39,35.42,217900.0,28.1358,28.2466,28.017,28.0408,217900.0
2016-10-04 11:45:00,35.4,35.51,35.37,35.46,156197.0,28.025,28.112,28.0012,28.0725,156197.0
2016-10-04 11:50:00,35.47,35.47,35.22,35.32,162092.0,28.0804,28.0804,27.8825,27.9616,162092.0
2016-10-04 11:55:00,35.32,35.44,35.27,35.42,81460.0,27.9616,28.0566,27.922,28.0408,81460.0
2016-10-04 12:00:00,35.42,35.42,35.33,35.42,85726.0,28.0408,28.0408,27.9695,28.0408,85726.0
2016-10-04 12:05:00,35.41,35.55,35.41,35.48,146132.0,28.0329,28.1437,28.0329,28.0883,146132.0
2016-10-04 12:10:00,35.49,35.5,35.38,35.47,58198.0,28.0962,28.1041,28.0091,28.0804,58198.0
2016-10-04 12:15:00,35.47,35.55,35.41,35.53,46187.0,28.0804,28.1437,28.0329,28.1279,46187.0
2016-10-04 12:20:00,35.53,35.54,35.47,35.49,54886.0,28.1279,28.1358,28.0804,28.0962,54886.0
2016-10-04 12:25:00,35.48,35.74,35.45,35.63,109346.0,28.0883,28.2941,28.0645,28.207,109346.0
2016-10-04 12:30:00,35.64,35.67,35.54,35.55,217198.0,28.215,28.2387,28.1358,28.1437,217198.0
2016-10-04 12:35:00,35.55,35.64,35.55,35.62,136299.0,28.1437,28.215,28.1437,28.1991,136299.0
2016-10-04 12:40:00,35.63,35.65,35.48,35.49,69144.0,28.207,28.2229,28.0883,28.0962,69144.0
2016-10-04 12:45:00,35.5,35.52,35.31,35.31,99228.0,28.1041,28.12,27.9537,27.9537,99228.0
2016-10-04 12:50:00,35.3,35.32,35.23,35.27,117413.0,27.9458,27.9616,27.8904,27.922,117413.0
2016-10-04 12:55:00,35.27,35.28,35.16,35.18,132790.0,27.922,27.93,27.835,27.8508,132790.0
2016-10-04 13:00:00,35.17,35.24,35.13,35.22,143029.0,27.8429,27.8983,27.8112,27.8825,143029.0
2016-10-04 13:05:00,35.22,35.23,35.11,35.12,70452.0,27.8825,27.8904,27.7954,27.8033,70452.0
2016-10-04 13:10:00,35.12,35.16,34.92,35.02,197007.0,27.8033,27.835,27.645,27.7241,197007.0
2016-10-04 13:15:00,35.02,35.06,34.95,34.97,61170.0,27.7241,27.7558,27.6687,27.6845,61170.0
2016-10-04 13:20:00,34.97,34.97,34.83,34.85,85383.0,27.6845,27.6845,27.5737,27.5895,85383.0
2016-10-04 13:25:00,34.84,34.89,34.75,34.84,118196.0,27.5816,27.6212,27.5104,27.5816,118196.0
2016-10-04 13:30:00,34.84,35.0,34.82,34.94,85067.0,27.5816,27.7083,27.5658,27.6608,85067.0
2016-10-04 13:35:00,34.95,35.08,34.92,35.02,106865.0,27.6687,27.7716,27.645,27.7241,106865.0
2016-10-04 13:40:00,35.03,35.04,34.9,34.91,86542.0,27.732,27.74,27.6291,27.637,86542.0
2016-10-04 13:45:00,34.91,34.95,34.82,34.86,99030.0,27.637,27.6687,27.5658,27.5975,99030.0
2016-10-04 13:50:00,34.87,34.92,34.7,34.78,135912.0,27.6054,27.645,27.4708,27.5341,135912.0
2016-10-04 13:55:00,34.79,34.84,34.73,34.77,83476.0,27.542,27.5816,27.4945,27.5262,83476.0
2016-10-04 14:00:00,34.77,34.88,34.75,34.83,92860.0,27.5262,27.6133,27.5104,27.5737,92860.0
2016-10-04 14:05:00,34.84,34.92,34.81,34.81,84268.0,27.5816,27.645,27.5579,27.5579,84268.0
2016-10-04 14:10:00,34.81,34.87,34.76,34.77,55467.0,27.5579,27.6054,27.5183,27.5262,55467.0
2016-10-04 14:15:00,34.77,34.83,34.71,34.73,66095.0,27.5262,27.5737,27.4787,27.4945,66095.0
2016-10-04 14:20:00,34.73,34.79,34.63,34.75,78719.0,27.4945,27.542,27.4154,27.5104,78719.0
2016-10-04 14:25:00,34.76,34.8,34.54,34.56,160416.0,27.5183,27.55,27.3441,27.36,160416.0
2016-10-04 14:30:00,34.57,34.62,34.55,34.57,103065.0,27.3679,27.4075,27.352,27.3679,103065.0
2016-10-04 14:35:00,34.56,34.58,34.45,34.48,153122.0,27.36,27.3758,27.2729,27.2966,153122.0
2016-10-04 14:40:00,34.49,34.49,34.31,34.31,159394.0,27.3045,27.3045,27.162,27.162,159394.0
2016-10-04 14:45:00,34.3,34.36,34.19,34.2,116387.0,27.1541,27.2016,27.067,27.075,116387.0
2016-10-04 14:50:00,34.19,34.23,34.14,34.14,129174.0,27.067,27.0987,27.0275,27.0275,129174.0
2016-10-04 14:55:00,34.14,34.15,34.0,34.0,126754.0,27.0275,27.0354,26.9166,26.9166,126754.0
2016-10-04 15:00:00,34.0,34.19,34.0,34.09,199875.0,26.9166,27.067,26.9166,26.9879,199875.0
2016-10-04 15:05:00,34.09,34.31,34.08,34.27,132338.0,26.9879,27.162,26.98,27.1304,132338.0
2016-10-04 15:10:00,34.27,34.32,34.25,34.29,103110.0,27.1304,27.17,27.1145,27.1462,103110.0
2016-10-04 15:15:00,34.29,34.41,34.26,34.39,141334.0,27.1462,27.2412,27.1225,27.2254,141334.0
2016-10-04 15:20:00,34.41,34.55,34.4,34.48,164419.0,27.2412,27.352,27.2333,27.2966,164419.0
2016-10-04 15:25:00,34.48,34.56,34.45,34.52,89250.0,27.2966,27.36,27.2729,27.3283,89250.0
2016-10-04 15:30:00,34.52,34.6,34.48,34.55,263603.0,27.3283,27.3916,27.2966,27.352,263603.0
2016-10-04 15:35:00,34.55,34.55,34.48,34.54,115036.0,27.352,27.352,27.2966,27.3441,115036.0
2016-10-04 15:40:00,34.54,34.58,34.52,34.55,156196.0,27.3441,27.3758,27.3283,27.352,156196.0
2016-10-04 15:45:00,34.54,34.55,34.26,34.28,303525.0,27.3441,27.352,27.1225,27.1383,303525.0
2016-10-04 15:50:00,34.29,34.31,34.16,34.16,591941.0,27.1462,27.162,27.0433,27.0433,591941.0
2016-10-04 15:55:00,34.16,34.27,34.15,34.25,711281.0,27.0433,27.1304,27.0354,27.1145,711281.0
2016-10-05 09:30:00,34.65,34.9,34.61,34.69,344501.0,27.4312,27.6291,27.3995,27.4629,344501.0
2016-10-05 09:35:00,34.67,34.72,34.54,34.66,160314.0,27.447,27.4866,27.3441,27.4391,160314.0
2016-10-05 09:40:00,34.68,34.78,34.65,34.68,74313.0,27.455,27.5341,27.4312,27.455,74313.0
2016-10-05 09:45:00,34.67,34.8,34.67,34.77,246430.0,27.447,27.55,27.447,27.5262,246430.0
2016-10-05 09:50:00,34.77,35.08,34.74,34.95,169145.0,27.5262,27.7716,27.5025,27.6687,169145.0
2016-10-05 09:55:00,34.95,35.1,34.94,35.09,116674.0,27.6687,27.7875,27.6608,27.7795,116674.0
2016-10-05 10:00:00,35.09,35.09,34.47,34.65,228770.0,27.7795,27.7795,27.2887,27.4312,228770.0
2016-10-05 10:05:00,34.65,34.73,34.51,34.57,113072.0,27.4312,27.4945,27.3204,27.3679,113072.0
2016-10-05 10:10:00,34.57,34.58,34.26,34.26,230267.0,27.3679,27.3758,27.1225,27.1225,230267.0
2016-10-05 10:15:00,34.26,34.34,34.17,34.24,299647.0,27.1225,27.1858,27.0512,27.1066,299647.0
2016-10-05 10:20:00,34.23,34.27,34.18,34.2,106146.0,27.0987,27.1304,27.0591,27.075,106146.0
2016-10-05 10:25:00,34.2,34.38,34.16,34.38,114384.0,27.075,27.2175,27.0433,27.2175,114384.0
2016-10-05 10:30:00,34.37,34.44,34.23,34.26,140576.0,27.2095,27.265,27.0987,27.1225,140576.0
2016-10-05 10:35:00,34.27,34.51,34.25,34.44,108028.0,27.1304,27.3204,27.1145,27.265,108028.0
2016-10-05 10:40:00,34.42,34.45,34.28,34.41,83467.0,27.2491,27.2729,27.1383,27.2412,83467.0
2016-10-05 10:45:00,34.41,34.48,34.37,34.41,59084.0,27.2412,27.2966,27.2095,27.2412,59084.0
2016-10-05 10:50:00,34.42,34.44,34.37,34.4,79044.0,27.2491,27.265,27.2095,27.2333,79044.0
2016-10-05 10:55:00,34.39,34.39,34.24,34.28,75662.0,27.2254,27.2254,27.1066,27.1383,75662.0
2016-10-05 11:00:00,34.27,34.35,34.22,34.23,95046.0,27.1304,27.1937,27.0908,27.0987,95046.0
2016-10-05 11:05:00,34.23,34.46,34.18,34.45,130038.0,27.0987,27.2808,27.0591,27.2729,130038.0
2016-10-05 11:10:00,34.45,34.45,34.31,34.41,94233.0,27.2729,27.2729,27.162,27.2412,94233.0
2016-10-05 11:15:00,34.4,34.42,34.27,34.29,84389.0,27.2333,27.2491,27.1304,27.1462,84389.0
2016-10-05 11:20:00,34.28,34.29,34.26,34.27,33895.0,27.1383,27.1462,27.1225,27.1304,33895.0
2016-10-05 11:25:00,34.27,34.37,34.26,34.31,50398.0,27.1304,27.2095,27.1225,27.162,50398.0
2016-10-05 11:30:00,34.32,34.43,34.31,34.43,95565.0,27.17,27.257,27.162,27.257,95565.0
2016-10-05 11:35:00,34.43,34.46,34.36,34.43,63448.0,27.257,27.2808,27.2016,27.257,63448.0
2016-10-05 11:40:00,34.43,34.44,34.3,34.31,46423.0,27.257,27.265,27.1541,27.162,46423.0
2016-10-05 11:45:00,34.32,34.32,34.21,34.23,60662.0,27.17,27.17,27.0829,27.0987,60662.0
2016-10-05 11:50:00,34.21,34.23,34.17,34.2,42687.0,27.0829,27.0987,27.0512,27.075,42687.0
2016-10-05 11:55:00,34.2,34.25,34.18,34.19,38818.0,27.075,27.1145,27.0591,27.067,38818.0
2016-10-05 12:00:00,34.19,34.2,34.05,34.05,167230.0,27.067,27.075,26.9562,26.9562,167230.0
2016-10-05 12:05:00,34.03,34.07,34.01,34.03,143961.0,26.9404,26.972,26.9245,26.9404,143961.0
2016-10-05 12:10:00,34.02,34.07,34.02,34.06,117929.0,26.9325,26.972,26.9325,26.9641,117929.0
2016-10-05 12:15:00,34.07,34.09,34.04,34.05,79822.0,26.972,26.9879,26.9483,26.9562,79822.0
2016-10-05 12:20:00,34.05,34.1,34.02,34.02,74967.0,26.9562,26.9958,26.9325,26.9325,74967.0
2016-10-05 12:25:00,34.02,34.05,34.01,34.02,78915.0,26.9325,26.9562,26.9245,26.9325,78915.0
2016-10-05 12:30:00,34.01,34.11,34.01,34.1,121956.0,26.9245,27.0037,26.9245,26.9958,121956.0
2016-10-05 12:35:00,34.11,34.22,34.09,34.18,138230.0,27.0037,27.0908,26.9879,27.0591,138230.0
2016-10-05 12:40:00,34.19,34.22,34.13,34.14,106846.0,27.067,27.0908,27.0195,27.0275,106846.0
2016-10-05 12:45:00,34.14,34.18,34.12,34.15,70077.0,27.0275,27.0591,27.0116,27.0354,70077.0
2016-10-05 12:50:00,34.15,34.15,34.1,34.1,45616.0,27.0354,27.0354,26.9958,26.9958,45616.0
2016-10-05 12:55:00,34.1,34.15,34.09,34.12,56460.0,26.9958,27.0354,26.9879,27.0116,56460.0
2016-10-05 13:00:00,34.12,34.15,34.11,34.15,41910.0,27.0116,27.0354,27.0037,27.0354,41910.0
2016-10-05 13:05:00,34.15,34.24,34.14,34.16,57860.0,27.0354,27.1066,27.0275,27.0433,57860.0
2016-10-05 13:10:00,34.15,34.16,34.08,34.11,37182.0,27.0354,27.0433,26.98,27.0037,37182.0
2016-10-05 13:15:00,34.12,34.24,34.08,34.23,58485.0,27.0116,27.1066,26.98,27.0987,58485.0
2016-10-05 13:20:00,34.23,34.26,34.15,34.17,62869.0,27.0987,27.1225,27.0354,27.0512,62869.0
2016-10-05 13:25:00,34.17,34.18,34.09,34.1,35825.0,27.0512,27.0591,26.9879,26.9958,35825.0
2016-10-05 13:30:00,34.11,34.21,34.08,34.18,35608.0,27.0037,27.0829,26.98,27.0591,35608.0
2016-10-05 13:35:00,34.19,34.26,34.15,34.15,52820.0,27.067,27.1225,27.0354,27.0354,52820.0
2016-10-05 13:40:00,34.15,34.2,34.12,34.17,43697.0,27.0354,27.075,27.0116,27.0512,43697.0
2016-10-05 13:45:00,34.17,34.32,34.16,34.3,125956.0,27.0512,27.17,27.0433,27.1541,125956.0
2016-10-05 13:50:00,34.31,34.45,34.26,34.37,90508.0,27.162,27.2729,27.1225,27.2095,90508.0
2016-10-05 13:55:00,34.37,34.49,34.35,34.44,67228.0,27.2095,27.3045,27.1937,27.265,67228.0
2016-10-05 14:00:00,34.44,34.44,34.34,34.38,51973.0,27.265,27.265,27.1858,27.2175,51973.0
2016-10-05 14:05:00,34.38,34.49,34.36,34.44,87187.0,27.2175,27.3045,27.2016,27.265,87187.0
2016-10-05 14:10:00,34.46,34.51,34.42,34.49,42528.0,27.2808,27.3204,27.2491,27.3045,42528.0
2016-10-05 14:15:00,34.49,34.55,34.48,34.49,42390.0,27.3045,27.352,27.2966,27.3045,42390.0
2016-10-05 14:20:00,34.5,34.5,34.42,34.46,43067.0,27.3125,27.3125,27.2491,27.2808,43067.0
2016-10-05 14:25:00,34.47,34.49,34.36,34.39,47545.0,27.2887,27.3045,27.2016,27.2254,47545.0
2016-10-05 14:30:00,34.38,34.48,34.33,34.48,68789.0,27.2175,27.2966,27.1779,27.2966,68789.0
2016-10-05 14:35:00,34.48,34.6,34.47,34.58,62759.0,27.2966,27.3916,27.2887,27.3758,62759.0
2016-10-05 14:40:00,34.58,34.64,34.53,34.53,37234.0,27.3758,27.4233,27.3362,27.3362,37234.0
2016-10-05 14:45:00,34.53,34.55,34.41,34.48,68157.0,27.3362,27.352,27.2412,27.2966,68157.0
2016-10-05 14:50:00,34.49,34.5,34.42,34.44,58171.0,27.3045,27.3125,27.2491,27.265,58171.0
2016-10-05 14:55:00,34.43,34.5,34.41,34.42,77827.0,27.257,27.3125,27.2412,27.2491,77827.0
2016-10-05 15:00:00,34.41,34.58,34.41,34.58,80574.0,27.2412,27.3758,27.2412,27.3758,80574.0
2016-10-05 15:05:00,34.58,34.6,34.53,34.59,60174.0,27.3758,27.3916,27.3362,27.3837,60174.0
2016-10-05 15:10:00,34.58,34.61,34.54,34.55,45290.0,27.3758,27.3995,27.3441,27.352,45290.0
2016-10-05 15:15:00,34.54,34.55,34.47,34.48,73350.0,27.3441,27.352,27.2887,27.2966,73350.0
2016-10-05 15:20:00,34.48,34.51,34.45,34.48,57368.0,27.2966,27.3204,27.2729,27.2966,57368.0
2016-10-05 15:25:00,34.49,34.54,34.4,34.41,74496.0,27.3045,27.3441,27.2333,27.2412,74496.0
2016-10-05 15:30:00,34.4,34.44,34.38,34.39,98596.0,27.2333,27.265,27.2175,27.2254,98596.0
2016-10-05 15:35:00,34.38,34.42,34.32,34.42,128651.0,27.2175,27.2491,27.17,27.2491,128651.0
2016-10-05 15:40:00,34.41,34.46,34.39,34.45,110870.0,27.2412,27.2808,27.2254,27.2729,110870.0
2016-10-05 15:45:00,34.45,34.47,34.44,34.45,99097.0,27.2729,27.2887,27.265,27.2729,99097.0
2016-10-05 15:50:00,34.45,34.52,34.45,34.5,256211.0,27.2729,27.3283,27.2729,27.3125,256211.0
2016-10-05 15:55:00,34.51,34.6,34.5,34.6,521102.0,27.3204,27.3916,27.3125,27.3916,521102.0
2016-10-06 09:30:00,33.62,33.82,33.47,33.73,278947.0,26.6158,26.7741,26.497,26.7029,278947.0
2016-10-06 09:35:00,33.78,34.17,33.77,33.95,185319.0,26.7425,27.0512,26.7345,26.877,185319.0
2016-10-06 09:40:00,33.95,34.1,33.85,34.06,214210.0,26.877,26.9958,26.7979,26.9641,214210.0
2016-10-06 09:45:00,34.04,34.05,33.93,33.97,96234.0,26.9483,26.9562,26.8612,26.8929,96234.0
2016-10-06 09:50:00,33.97,34.11,33.93,34.06,149787.0,26.8929,27.0037,26.8612,26.9641,149787.0
2016-10-06 09:55:00,34.05,34.15,34.04,34.07,98960.0,26.9562,27.0354,26.9483,26.972,98960.0
2016-10-06 10:00:00,34.06,34.28,34.03,34.15,173032.0,26.9641,27.1383,26.9404,27.0354,173032.0
2016-10-06 10:05:00,34.16,34.19,33.91,33.92,118512.0,27.0433,27.067,26.8454,26.8533,118512.0
2016-10-06 10:10:00,33.91,33.93,33.76,33.81,127962.0,26.8454,26.8612,26.7266,26.7662,127962.0
2016-10-06 10:15:00,33.82,33.82,33.64,33.64,113284.0,26.7741,26.7741,26.6316,26.6316,113284.0
2016-10-06 10:20:00,33.65,33.72,33.61,33.7,127018.0,26.6395,26.695,26.6079,26.6791,127018.0
2016-10-06 10:25:00,33.7,33.71,33.55,33.65,100886.0,26.6791,26.687,26.5604,26.6395,100886.0
2016-10-06 10:30:00,33.65,33.77,33.63,33.66,168882.0,26.6395,26.7345,26.6237,26.6475,168882.0
2016-10-06 10:35:00,33.67,33.76,33.66,33.72,121044.0,26.6554,26.7266,26.6475,26.695,121044.0
2016-10-06 10:40:00,33.72,33.97,33.68,33.94,175637.0,26.695,26.8929,26.6633,26.8691,175637.0
2016-10-06 10:45:00,33.94,34.01,33.84,33.84,122227.0,26.8691,26.9245,26.79,26.79,122227.0
2016-10-06 10:50:00,33.84,34.01,33.82,33.92,151340.0,26.79,26.9245,26.7741,26.8533,151340.0
2016-10-06 10:55:00,33.93,33.96,33.85,33.91,117105.0,26.8612,26.885,26.7979,26.8454,117105.0
2016-10-06 11:00:00,33.9,33.9,33.77,33.87,157888.0,26.8375,26.8375,26.7345,26.8137,157888.0
2016-10-06 11:05:00,33.88,33.9,33.76,33.76,96860.0,26.8216,26.8375,26.7266,26.7266,96860.0
2016-10-06 11:10:00,33.76,33.92,33.76,33.84,144559.0,26.7266,26.8533,26.7266,26.79,144559.0
2016-10-06 11:15:00,33.84,33.92,33.77,33.92,143036.0,26.79,26.8533,26.7345,26.8533,143036.0
2016-10-06 11:20:00,33.91,34.05,33.88,33.96,115526.0,26.8454,26.9562,26.8216,26.885,115526.0
2016-10-06 11:25:00,33.95,34.05,33.9,33.92,92154.0,26.877,26.9562,26.8375,26.8533,92154.0
2016-10-06 11:30:00,33.92,34.04,33.92,33.98,65034.0,26.8533,26.9483,26.8533,26.9008,65034.0
2016-10-06 11:35:00,33.98,34.0,33.89,33.95,110867.0,26.9008,26.9166,26.8295,26.877,110867.0
2016-10-06 11:40:00,33.97,33.99,33.9,33.95,48469.0,26.8929,26.9087,26.8375,26.877,48469.0
2016-10-06 11:45:00,33.96,34.17,33.91,34.08,233613.0,26.885,27.0512,26.8454,26.98,233613.0
2016-10-06 11:50:00,34.08,34.25,34.07,34.15,100985.0,26.98,27.1145,26.972,27.0354,100985.0
2016-10-06 11:55:00,34.15,34.23,34.07,34.22,104272.0,27.0354,27.0987,26.972,27.0908,104272.0
2016-10-06 12:00:00,34.21,34.26,34.1,34.18,128240.0,27.0829,27.1225,26.9958,27.0591,128240.0
2016-10-06 12:05:00,34.18,34.22,34.1,34.11,73533.0,27.0591,27.0908,26.9958,27.0037,73533.0
2016-10-06 12:10:00,34.12,34.15,33.91,33.92,100110.0,27.0116,27.0354,26.8454,26.8533,100110.0
2016-10-06 12:15:00,33.93,33.98,33.89,33.9,103708.0,26.8612,26.9008,26.8295,26.8375,103708.0
2016-10-06 12:20:00,33.89,33.9,33.83,33.86,57459.0,26.8295,26.8375,26.782,26.8058,57459.0
2016-10-06 12:25:00,33.87,33.92,33.8,33.8,37620.0,26.8137,26.8533,26.7583,26.7583,37620.0
2016-10-06 12:30:00,33.8,33.87,33.8,33.83,57321.0,26.7583,26.8137,26.7583,26.782,57321.0
2016-10-06 12:35:00,33.83,33.85,33.75,33.81,60480.0,26.782,26.7979,26.7187,26.7662,60480.0
2016-10-06 12:40:00,33.8,33.85,33.77,33.82,41044.0,26.7583,26.7979,26.7345,26.7741,41044.0
2016-10-06 12:45:00,33.82,33.95,33.81,33.91,59961.0,26.7741,26.877,26.7662,26.8454,59961.0
2016-10-06 12:50:00,33.91,33.94,33.83,33.86,33441.0,26.8454,26.8691,26.782,26.8058,33441.0
2016-10-06 12:55:00,33.86,33.9,33.83,33.85,37388.0,26.8058,26.8375,26.782,26.7979,37388.0
2016-10-06 13:00:00,33.85,33.9,33.81,33.82,35027.0,26.7979,26.8375,26.7662,26.7741,35027.0
2016-10-06 13:05:00,33.83,33.96,33.82,33.94,69478.0,26.782,26.885,26.7741,26.8691,69478.0
2016-10-06 13:10:00,33.94,33.95,33.83,33.85,34880.0,26.8691,26.877,26.782,26.7979,34880.0
2016-10-06 13:15:00,33.85,33.91,33.82,33.89,41235.0,26.7979,26.8454,26.7741,26.8295,41235.0
2016-10-06 13:20:00,33.89,33.93,33.85,33.86,34740.0,26.8295,26.8612,26.7979,26.8058,34740.0
2016-10-06 13:25:00,33.85,33.86,33.71,33.73,73727.0,26.7979,26.8058,26.687,26.7029,73727.0
2016-10-06 13:30:00,33.74,33.94,33.72,33.93,124201.0,26.7108,26.8691,26.695,26.8612,124201.0
2016-10-06 13:35:00,33.93,33.97,33.87,33.9,63299.0,26.8612,26.8929,26.8137,26.8375,63299.0
2016-10-06 13:40:00,33.91,33.91,33.84,33.87,72121.0,26.8454,26.8454,26.79,26.8137,72121.0
2016-10-06 13:45:00,33.88,33.89,33.82,33.82,31466.0,26.8216,26.8295,26.7741,26.7741,31466.0
2016-10-06 13:50:00,33.83,33.88,33.8,33.82,40816.0,26.782,26.8216,26.7583,26.7741,40816.0
2016-10-06 13:55:00,33.82,33.85,33.77,33.8,52974.0,26.7741,26.7979,26.7345,26.7583,52974.0
2016-10-06 14:00:00,33.8,33.84,33.76,33.79,60372.0,26.7583,26.79,26.7266,26.7504,60372.0
2016-10-06 14:05:00,33.8,33.89,33.77,33.77,68803.0,26.7583,26.8295,26.7345,26.7345,68803.0
2016-10-06 14:10:00,33.79,33.81,33.74,33.78,61552.0,26.7504,26.7662,26.7108,26.7425,61552.0
2016-10-06 14:15:00,33.78,33.8,33.71,33.76,51528.0,26.7425,26.7583,26.687,26.7266,51528.0
2016-10-06 14:20:00,33.75,33.8,33.73,33.78,39767.0,26.7187,26.7583,26.7029,26.7425,39767.0
2016-10-06 14:25:00,33.77,33.81,33.76,33.8,59893.0,26.7345,26.7662,26.7266,26.7583,59893.0
2016-10-06 14:30:00,33.8,33.81,33.69,33.69,69888.0,26.7583,26.7662,26.6712,26.6712,69888.0
2016-10-06 14:35:00,33.69,33.81,33.68,33.81,53177.0,26.6712,26.7662,26.6633,26.7662,53177.0
2016-10-06 14:40:00,33.8,33.88,33.79,33.83,49922.0,26.7583,26.8216,26.7504,26.782,49922.0
2016-10-06 14:45:00,33.82,33.83,33.79,33.79,78849.0,26.7741,26.782,26.7504,26.7504,78849.0
2016-10-06 14:50:00,33.79,33.8,33.74,33.75,40504.0,26.7504,26.7583,26.7108,26.7187,40504.0
2016-10-06 14:55:00,33.75,33.75,33.64,33.7,131327.0,26.7187,26.7187,26.6316,26.6791,131327.0
2016-10-06 15:00:00,33.7,33.8,33.67,33.79,75766.0,26.6791,26.7583,26.6554,26.7504,75766.0
2016-10-06 15:05:00,33.8,33.85,33.76,33.79,49817.0,26.7583,26.7979,26.7266,26.7504,49817.0
2016-10-06 15:10:00,33.79,33.8,33.71,33.72,54647.0,26.7504,26.7583,26.687,26.695,54647.0
2016-10-06 15:15:00,33.73,33.77,33.71,33.74,73299.0,26.7029,26.7345,26.687,26.7108,73299.0
2016-10-06 15:20:00,33.74,33.8,33.74,33.79,52582.0,26.7108,26.7583,26.7108,26.7504,52582.0
2016-10-06 15:25:00,33.79,33.82,33.75,33.8,83700.0,26.7504,26.7741,26.7187,26.7583,83700.0
2016-10-06 15:30:00,33.8,33.89,33.75,33.89,142154.0,26.7583,26.8295,26.7187,26.8295,142154.0
2016-10-06 15:35:00,33.89,34.02,33.89,33.92,253823.0,26.8295,26.9325,26.8295,26.8533,253823.0
2016-10-06 15:40:00,33.93,34.06,33.93,34.0,219796.0,26.8612,26.9641,26.8612,26.9166,219796.0
2016-10-06 15:45:00,34.0,34.07,33.99,34.05,193546.0,26.9166,26.972,26.9087,26.9562,193546.0
2016-10-06 15:50:00,34.04,34.11,34.01,34.07,295745.0,26.9483,27.0037,26.9245,26.972,295745.0
2016-10-06 15:55:00,34.06,34.09,33.99,34.05,565730.0,26.9641,26.9879,26.9087,26.9562,565730.0
2016-10-07 09:30:00,34.78,34.85,34.61,34.77,338010.0,27.5341,27.5895,27.3995,27.5262,338010.0
2016-10-07 09:35:00,34.76,34.81,34.58,34.69,160341.0,27.5183,27.5579,27.3758,27.4629,160341.0
2016-10-07 09:40:00,34.68,34.77,34.56,34.69,196275.0,27.455,27.5262,27.36,27.4629,196275.0
2016-10-07 09:45:00,34.69,34.8,34.57,34.61,219239.0,27.4629,27.55,27.3679,27.3995,219239.0
2016-10-07 09:50:00,34.62,34.78,34.47,34.72,163316.0,27.4075,27.5341,27.2887,27.4866,163316.0
2016-10-07 09:55:00,34.72,34.72,34.43,34.57,156558.0,27.4866,27.4866,27.257,27.3679,156558.0
2016-10-07 10:00:00,34.58,34.61,34.3,34.36,129563.0,27.3758,27.3995,27.1541,27.2016,129563.0
2016-10-07 10:05:00,34.35,34.52,34.32,34.49,130317.0,27.1937,27.3283,27.17,27.3045,130317.0
2016-10-07 10:10:00,34.48,34.48,34.22,34.35,146585.0,27.2966,27.2966,27.0908,27.1937,146585.0
2016-10-07 10:15:00,34.34,34.39,34.21,34.24,141799.0,27.1858,27.2254,27.0829,27.1066,141799.0
2016-10-07 10:20:00,34.25,34.27,34.07,34.15,152821.0,27.1145,27.1304,26.972,27.0354,152821.0
2016-10-07 10:25:00,34.15,34.22,34.07,34.08,116688.0,27.0354,27.0908,26.972,26.98,116688.0
2016-10-07 10:30:00,34.08,34.1,33.85,33.86,168068.0,26.98,26.9958,26.7979,26.8058,168068.0
2016-10-07 10:35:00,33.85,34.02,33.81,34.01,102214.0,26.7979,26.9325,26.7662,26.9245,102214.0
2016-10-07 10:40:00,34.01,34.04,33.9,33.97,61939.0,26.9245,26.9483,26.8375,26.8929,61939.0
2016-10-07 10:45:00,33.96,34.18,33.89,34.18,81196.0,26.885,27.0591,26.8295,27.0591,81196.0
2016-10-07 10:50:00,34.18,34.23,34.13,34.14,67692.0,27.0591,27.0987,27.0195,27.0275,67692.0
2016-10-07 10:55:00,34.15,34.19,34.13,34.15,53928.0,27.0354,27.067,27.0195,27.0354,53928.0
2016-10-07 11:00:00,34.14,34.2,34.05,34.08,62130.0,27.0275,27.075,26.9562,26.98,62130.0
2016-10-07 11:05:00,34.08,34.12,34.01,34.07,48196.0,26.98,27.0116,26.9245,26.972,48196.0
2016-10-07 11:10:00,34.08,34.17,34.01,34.11,55732.0,26.98,27.0512,26.9245,27.0037,55732.0
2016-10-07 11:15:00,34.11,34.18,34.05,34.05,59742.0,27.0037,27.0591,26.9562,26.9562,59742.0
2016-10-07 11:20:00,34.05,34.08,34.0,34.02,73416.0,26.9562,26.98,26.9166,26.9325,73416.0
2016-10-07 11:25:00,34.03,34.18,34.01,34.13,137811.0,26.9404,27.0591,26.9245,27.0195,137811.0
2016-10-07 11:30:00,34.13,34.14,33.61,33.67,248528.0,27.0195,27.0275,26.6079,26.6554,248528.0
2016-10-07 11:35:00,33.67,33.79,33.62,33.73,243985.0,26.6554,26.7504,26.6158,26.7029,243985.0
2016-10-07 11:40:00,33.75,33.76,33.6,33.71,126347.0,26.7187,26.7266,26.6,26.687,126347.0
2016-10-07 11:45:00,33.71,33.73,33.57,33.71,104676.0,26.687,26.7029,26.5762,26.687,104676.0
2016-10-07 11:50:00,33.7,33.98,33.65,33.95,86342.0,26.6791,26.9008,26.6395,26.877,86342.0
2016-10-07 11:55:00,33.94,34.02,33.9,33.97,120333.0,26.8691,26.9325,26.8375,26.8929,120333.0
2016-10-07 12:00:00,33.96,34.0,33.87,33.89,41052.0,26.885,26.9166,26.8137,26.8295,41052.0
2016-10-07 12:05:00,33.9,34.09,33.89,34.0,78117.0,26.8375,26.9879,26.8295,26.9166,78117.0
2016-10-07 12:10:00,34.01,34.07,33.99,34.02,45997.0,26.9245,26.972,26.9087,26.9325,45997.0
2016-10-07 12:15:00,34.03,34.06,33.95,34.02,30986.0,26.9404,26.9641,26.877,26.9325,30986.0
2016-10-07 12:20:00,34.02,34.02,33.91,34.01,34998.0,26.9325,26.9325,26.8454,26.9245,34998.0
2016-10-07 12:25:00,34.02,34.08,33.94,34.08,55180.0,26.9325,26.98,26.8691,26.98,55180.0
2016-10-07 12:30:00,34.09,34.1,33.97,34.01,49693.0,26.9879,26.9958,26.8929,26.9245,49693.0
2016-10-07 12:35:00,34.01,34.12,34.0,34.01,36249.0,26.9245,27.0116,26.9166,26.9245,36249.0
2016-10-07 12:40:00,34.01,34.12,34.01,34.09,37982.0,26.9245,27.0116,26.9245,26.9879,37982.0
2016-10-07 12:45:00,34.09,34.39,34.09,34.36,144599.0,26.9879,27.2254,26.9879,27.2016,144599.0
2016-10-07 12:50:00,34.35,34.39,34.18,34.21,100866.0,27.1937,27.2254,27.0591,27.0829,100866.0
2016-10-07 12:55:00,34.21,34.28,34.17,34.24,36438.0,27.0829,27.1383,27.0512,27.1066,36438.0
2016-10-07 13:00:00,34.23,34.25,34.1,34.19,60643.0,27.0987,27.1145,26.9958,27.067,60643.0
2016-10-07 13:05:00,34.18,34.31,34.17,34.31,44103.0,27.0591,27.162,27.0512,27.162,44103.0
2016-10-07 13:10:00,34.31,34.37,34.29,34.3,33945.0,27.162,27.2095,27.1462,27.1541,33945.0
2016-10-07 13:15:00,34.29,34.4,34.27,34.38,34900.0,27.1462,27.2333,27.1304,27.2175,34900.0
2016-10-07 13:20:00,34.39,34.4,34.21,34.25,47740.0,27.2254,27.2333,27.0829,27.1145,47740.0
2016-10-07 13:25:00,34.26,34.29,34.2,34.27,60951.0,27.1225,27.1462,27.075,27.1304,60951.0
2016-10-07 13:30:00,34.27,34.39,34.27,34.37,32933.0,27.1304,27.2254,27.1304,27.2095,32933.0
2016-10-07 13:35:00,34.38,34.41,34.29,34.35,28795.0,27.2175,27.2412,27.1462,27.1937,28795.0
2016-10-07 13:40:00,34.36,34.51,34.36,34.49,47017.0,27.2016,27.3204,27.2016,27.3045,47017.0
2016-10-07 13:45:00,34.5,34.5,34.39,34.44,35519.0,27.3125,27.3125,27.2254,27.265,35519.0
2016-10-07 13:50:00,34.45,34.46,34.35,34.43,42736.0,27.2729,27.2808,27.1937,27.257,42736.0
2016-10-07 13:55:00,34.42,34.45,34.38,34.42,35701.0,27.2491,27.2729,27.2175,27.2491,35701.0
2016-10-07 14:00:00,34.42,34.43,34.25,34.26,38135.0,27.2491,27.257,27.1145,27.1225,38135.0
2016-10-07 14:05:00,34.25,34.29,34.17,34.21,57559.0,27.1145,27.1462,27.0512,27.0829,57559.0
2016-10-07 14:10:00,34.21,34.32,34.16,34.24,58531.0,27.0829,27.17,27.0433,27.1066,58531.0
2016-10-07 14:15:00,34.24,34.27,34.1,34.11,39943.0,27.1066,27.1304,26.9958,27.0037,39943.0
2016-10-07 14:20:00,34.11,34.12,34.07,34.11,74895.0,27.0037,27.0116,26.972,27.0037,74895.0
2016-10-07 14:25:00,34.11,34.12,34.07,34.1,45540.0,27.0037,27.0116,26.972,26.9958,45540.0
2016-10-07 14:30:00,34.1,34.11,33.97,33.97,64132.0,26.9958,27.0037,26.8929,26.8929,64132.0
2016-10-07 14:35:00,33.97,34.03,33.96,34.0,50353.0,26.8929,26.9404,26.885,26.9166,50353.0
2016-10-07 14:40:00,34.01,34.05,33.99,34.02,37488.0,26.9245,26.9562,26.9087,26.9325,37488.0
2016-10-07 14:45:00,34.02,34.1,33.95,33.97,54618.0,26.9325,26.9958,26.877,26.8929,54618.0
2016-10-07 14:50:00,33.96,34.02,33.95,34.0,47920.0,26.885,26.9325,26.877,26.9166,47920.0
2016-10-07 14:55:00,33.99,34.02,33.97,34.01,28782.0,26.9087,26.9325,26.8929,26.9245,28782.0
2016-10-07 15:00:00,34.02,34.09,34.0,34.04,48412.0,26.9325,26.9879,26.9166,26.9483,48412.0
2016-10-07 15:05:00,34.05,34.05,33.97,33.98,57045.0,26.9562,26.9562,26.8929,26.9008,57045.0
2016-10-07 15:10:00,33.99,34.06,33.99,34.02,62554.0,26.9087,26.9641,26.9087,26.9325,62554.0
2016-10-07 15:15:00,34.02,34.07,34.01,34.04,39001.0,26.9325,26.972,26.9245,26.9483,39001.0
2016-10-07 15:20:00,34.05,34.16,34.05,34.13,75086.0,26.9562,27.0433,26.9562,27.0195,75086.0
2016-10-07 15:25:00,34.12,34.2,34.11,34.18,69135.0,27.0116,27.075,27.0037,27.0591,69135.0
2016-10-07 15:30:00,34.19,34.21,34.11,34.15,93578.0,27.067,27.0829,27.0037,27.0354,93578.0
2016-10-07 15:35:00,34.15,34.15,34.05,34.05,86264.0,27.0354,27.0354,26.9562,26.9562,86264.0
2016-10-07 15:40:00,34.05,34.11,34.01,34.1,128939.0,26.9562,27.0037,26.9245,26.9958,128939.0
2016-10-07 15:45:00,34.09,34.1,34.02,34.09,135425.0,26.9879,26.9958,26.9325,26.9879,135425.0
2016-10-07 15:50:00,34.09,34.09,34.02,34.03,144656.0,26.9879,26.9879,26.9325,26.9404,144656.0
2016-10-07 15:55:00,34.03,34.04,33.97,33.98,357865.0,26.9404,26.9483,26.8929,26.9008,357865.0
2016-10-10 09:30:00,34.19,34.45,34.16,34.38,149597.0,27.067,27.2729,27.0433,27.2175,149597.0
2016-10-10 09:35:00,34.39,34.54,34.32,34.39,36371.0,27.2254,27.3441,27.17,27.2254,36371.0
2016-10-10 09:40:00,34.41,34.49,34.31,34.34,66322.0,27.2412,27.3045,27.162,27.1858,66322.0
2016-10-10 09:45:00,34.34,34.45,34.32,34.44,81797.0,27.1858,27.2729,27.17,27.265,81797.0
2016-10-10 09:50:00,34.43,34.47,34.31,34.35,65941.0,27.257,27.2887,27.162,27.1937,65941.0
2016-10-10 09:55:00,34.35,34.42,34.2,34.23,87791.0,27.1937,27.2491,27.075,27.0987,87791.0
2016-10-10 10:00:00,34.24,34.32,34.2,34.29,93594.0,27.1066,27.17,27.075,27.1462,93594.0
2016-10-10 10:05:00,34.29,34.39,34.24,34.39,51980.0,27.1462,27.2254,27.1066,27.2254,51980.0
2016-10-10 10:10:00,34.39,34.44,34.28,34.35,51579.0,27.2254,27.265,27.1383,27.1937,51579.0
2016-10-10 10:15:00,34.34,34.37,34.3,34.36,28782.0,27.1858,27.2095,27.1541,27.2016,28782.0
2016-10-10 10:20:00,34.37,34.4,34.34,34.38,41398.0,27.2095,27.2333,27.1858,27.2175,41398.0
2016-10-10 10:25:00,34.38,34.44,34.34,34.39,80602.0,27.2175,27.265,27.1858,27.2254,80602.0
2016-10-10 10:30:00,34.39,34.41,34.33,34.33,32107.0,27.2254,27.2412,27.1779,27.1779,32107.0
2016-10-10 10:35:00,34.32,34.37,34.24,34.37,58303.0,27.17,27.2095,27.1066,27.2095,58303.0
2016-10-10 10:40:00,34.37,34.46,34.34,34.43,72461.0,27.2095,27.2808,27.1858,27.257,72461.0
2016-10-10 10:45:00,34.44,34.53,34.43,34.52,69821.0,27.265,27.3362,27.257,27.3283,69821.0
2016-10-10 10:50:00,34.53,34.56,34.51,34.55,32455.0,27.3362,27.36,27.3204,27.352,32455.0
2016-10-10 10:55:00,34.55,34.55,34.4,34.41,31648.0,27.352,27.352,27.2333,27.2412,31648.0
2016-10-10 11:00:00,34.41,34.47,34.38,34.46,36768.0,27.2412,27.2887,27.2175,27.2808,36768.0
2016-10-10 11:05:00,34.46,34.52,34.42,34.52,28163.0,27.2808,27.3283,27.2491,27.3283,28163.0
2016-10-10 11:10:00,34.52,34.54,34.48,34.48,39936.0,27.3283,27.3441,27.2966,27.2966,39936.0
2016-10-10 11:15:00,34.49,34.5,34.4,34.42,31567.0,27.3045,27.3125,27.2333,27.2491,31567.0
2016-10-10 11:20:00,34.42,34.45,34.39,34.41,19494.0,27.2491,27.2729,27.2254,27.2412,19494.0
2016-10-10 11:25:00,34.4,34.45,34.37,34.44,23311.0,27.2333,27.2729,27.2095,27.265,23311.0
2016-10-10 11:30:00,34.43,34.45,34.41,34.42,14167.0,27.257,27.2729,27.2412,27.2491,14167.0
2016-10-10 11:35:00,34.41,34.47,34.4,34.41,44049.0,27.2412,27.2887,27.2333,27.2412,44049.0
2016-10-10 11:40:00,34.43,34.43,34.33,34.36,27498.0,27.257,27.257,27.1779,27.2016,27498.0
2016-10-10 11:45:00,34.35,34.35,34.28,34.29,27268.0,27.1937,27.1937,27.1383,27.1462,27268.0
2016-10-10 11:50:00,34.28,34.45,34.27,34.42,43551.0,27.1383,27.2729,27.1304,27.2491,43551.0
2016-10-10 11:55:00,34.41,34.41,34.32,34.33,26767.0,27.2412,27.2412,27.17,27.1779,26767.0
2016-10-10 12:00:00,34.33,34.33,34.24,34.26,25075.0,27.1779,27.1779,27.1066,27.1225,25075.0
2016-10-10 12:05:00,34.26,34.26,34.17,34.18,24809.0,27.1225,27.1225,27.0512,27.0591,24809.0
2016-10-10 12:10:00,34.17,34.2,34.15,34.16,19231.0,27.0512,27.075,27.0354,27.0433,19231.0
2016-10-10 12:15:00,34.16,34.19,34.13,34.19,18216.0,27.0433,27.067,27.0195,27.067,18216.0
2016-10-10 12:20:00,34.19,34.22,34.07,34.08,57216.0,27.067,27.0908,26.972,26.98,57216.0
2016-10-10 12:25:00,34.07,34.18,34.05,34.15,33666.0,26.972,27.0591,26.9562,27.0354,33666.0
2016-10-10 12:30:00,34.16,34.16,34.09,34.13,19990.0,27.0433,27.0433,26.9879,27.0195,19990.0
2016-10-10 12:35:00,34.13,34.13,34.0,34.01,38526.0,27.0195,27.0195,26.9166,26.9245,38526.0
2016-10-10 12:40:00,34.01,34.05,33.98,34.01,35006.0,26.9245,26.9562,26.9008,26.9245,35006.0
2016-10-10 12:45:00,34.0,34.03,33.93,33.96,35235.0,26.9166,26.9404,26.8612,26.885,35235.0
2016-10-10 12:50:00,33.95,33.99,33.93,33.98,32030.0,26.877,26.9087,26.8612,26.9008,32030.0
2016-10-10 12:55:00,33.97,33.98,33.85,33.9,41557.0,26.8929,26.9008,26.7979,26.8375,41557.0
2016-10-10 13:00:00,33.89,33.92,33.87,33.91,20880.0,26.8295,26.8533,26.8137,26.8454,20880.0
2016-10-10 13:05:00,33.91,33.99,33.9,33.98,40984.0,26.8454,26.9087,26.8375,26.9008,40984.0
2016-10-10 13:10:00,33.99,34.01,33.95,33.95,51967.0,26.9087,26.9245,26.877,26.877,51967.0
2016-10-10 13:15:00,33.95,33.99,33.93,33.95,44483.0,26.877,26.9087,26.8612,26.877,44483.0
2016-10-10 13:20:00,33.95,33.97,33.88,33.91,33156.0,26.877,26.8929,26.8216,26.8454,33156.0
2016-10-10 13:25:00,33.9,33.93,33.86,33.9,57389.0,26.8375,26.8612,26.8058,26.8375,57389.0
2016-10-10 13:30:00,33.9,33.92,33.87,33.88,36729.0,26.8375,26.8533,26.8137,26.8216,36729.0
2016-10-10 13:35:00,33.88,33.89,33.84,33.86,39051.0,26.8216,26.8295,26.79,26.8058,39051.0
2016-10-10 13:40:00,33.86,33.89,33.84,33.86,32916.0,26.8058,26.8295,26.79,26.8058,32916.0
2016-10-10 13:45:00,33.87,33.87,33.79,33.81,40072.0,26.8137,26.8137,26.7504,26.7662,40072.0
2016-10-10 13:50:00,33.8,33.84,33.79,33.83,60138.0,26.7583,26.79,26.7504,26.782,60138.0
2016-10-10 13:55:00,33.83,33.89,33.82,33.88,33135.0,26.782,26.8295,26.7741,26.8216,33135.0
2016-10-10 14:00:00,33.88,33.89,33.81,33.82,22470.0,26.8216,26.8295,26.7662,26.7741,22470.0
2016-10-10 14:05:00,33.83,33.86,33.81,33.81,25469.0,26.782,26.8058,26.7662,26.7662,25469.0
2016-10-10 14:10:00,33.82,33.85,33.8,33.8,34339.0,26.7741,26.7979,26.7583,26.7583,34339.0
2016-10-10 14:15:00,33.8,33.83,33.78,33.83,176842.0,26.7583,26.782,26.7425,26.782,176842.0
2016-10-10 14:20:00,33.83,33.9,33.82,33.9,130585.0,26.782,26.8375,26.7741,26.8375,130585.0
2016-10-10 14:25:00,33.9,34.02,33.89,33.96,83505.0,26.8375,26.9325,26.8295,26.885,83505.0
2016-10-10 14:30:00,33.96,34.05,33.95,34.05,42079.0,26.885,26.9562,26.877,26.9562,42079.0
2016-10-10 14:35:00,34.04,34.07,34.03,34.07,21986.0,26.9483,26.972,26.9404,26.972,21986.0
2016-10-10 14:40:00,34.07,34.07,34.04,34.05,26321.0,26.972,26.972,26.9483,26.9562,26321.0
2016-10-10 14:45:00,34.05,34.08,34.05,34.08,15898.0,26.9562,26.98,26.9562,26.98,15898.0
2016-10-10 14:50:00,34.08,34.11,34.07,34.11,20643.0,26.98,27.0037,26.972,27.0037,20643.0
2016-10-10 14:55:00,34.1,34.14,34.09,34.11,33389.0,26.9958,27.0275,26.9879,27.0037,33389.0
2016-10-10 15:00:00,34.11,34.13,34.1,34.13,27985.0,27.0037,27.0195,26.9958,27.0195,27985.0
2016-10-10 15:05:00,34.13,34.14,34.07,34.08,33153.0,27.0195,27.0275,26.972,26.98,33153.0
2016-10-10 15:10:00,34.08,34.1,34.03,34.04,22982.0,26.98,26.9958,26.9404,26.9483,22982.0
2016-10-10 15:15:00,34.03,34.05,34.01,34.01,15537.0,26.9404,26.9562,26.9245,26.9245,15537.0
2016-10-10 15:20:00,34.02,34.04,34.01,34.03,28119.0,26.9325,26.9483,26.9245,26.9404,28119.0
2016-10-10 15:25:00,34.03,34.04,34.01,34.04,29649.0,26.9404,26.9483,26.9245,26.9483,29649.0
2016-10-10 15:30:00,34.04,34.07,34.0,34.02,40139.0,26.9483,26.972,26.9166,26.9325,40139.0
2016-10-10 15:35:00,34.01,34.04,33.96,33.96,58154.0,26.9245,26.9483,26.885,26.885,58154.0
2016-10-10 15:40:00,33.97,34.03,33.96,34.0,46717.0,26.8929,26.9404,26.885,26.9166,46717.0
2016-10-10 15:45:00,34.0,34.05,33.97,33.98,78946.0,26.9166,26.9562,26.8929,26.9008,78946.0
2016-10-10 15:50:00,33.98,34.01,33.96,33.99,120028.0,26.9008,26.9245,26.885,26.9087,120028.0
2016-10-10 15:55:00,33.98,34.08,33.98,34.06,199812.0,26.9008,26.98,26.9008,26.9641,199812.0
2016-10-11 09:30:00,33.92,33.92,33.61,33.67,180915.0,26.8533,26.8533,26.6079,26.6554,180915.0
2016-10-11 09:35:00,33.67,33.71,33.58,33.62,212976.0,26.6554,26.687,26.5841,26.6158,212976.0
2016-10-11 09:40:00,33.6,33.69,33.57,33.62,159571.0,26.6,26.6712,26.5762,26.6158,159571.0
2016-10-11 09:45:00,33.63,33.64,33.44,33.45,109067.0,26.6237,26.6316,26.4733,26.4812,109067.0
2016-10-11 09:50:00,33.44,33.48,33.4,33.43,79427.0,26.4733,26.505,26.4416,26.4654,79427.0
2016-10-11 09:55:00,33.43,33.44,33.33,33.37,131430.0,26.4654,26.4733,26.3862,26.4179,131430.0
2016-10-11 10:00:00,33.38,33.46,33.29,33.45,101870.0,26.4258,26.4891,26.3545,26.4812,101870.0
2016-10-11 10:05:00,33.46,33.55,33.39,33.47,81995.0,26.4891,26.5604,26.4337,26.497,81995.0
2016-10-11 10:10:00,33.47,33.48,33.36,33.42,74653.0,26.497,26.505,26.41,26.4575,74653.0
2016-10-11 10:15:00,33.42,33.58,33.4,33.57,93415.0,26.4575,26.5841,26.4416,26.5762,93415.0
2016-10-11 10:20:00,33.56,33.65,33.54,33.59,79503.0,26.5683,26.6395,26.5525,26.592,79503.0
2016-10-11 10:25:00,33.58,33.67,33.54,33.63,81897.0,26.5841,26.6554,26.5525,26.6237,81897.0
2016-10-11 10:30:00,33.63,33.65,33.59,33.61,117306.0,26.6237,26.6395,26.592,26.6079,117306.0
2016-10-11 10:35:00,33.61,33.64,33.54,33.59,118940.0,26.6079,26.6316,26.5525,26.592,118940.0
2016-10-11 10:40:00,33.59,33.69,33.54,33.54,132315.0,26.592,26.6712,26.5525,26.5525,132315.0
2016-10-11 10:45:00,33.54,33.72,33.53,33.64,156977.0,26.5525,26.695,26.5445,26.6316,156977.0
2016-10-11 10:50:00,33.64,33.71,33.62,33.63,132965.0,26.6316,26.687,26.6158,26.6237,132965.0
2016-10-11 10:55:00,33.63,33.66,33.6,33.62,153177.0,26.6237,26.6475,26.6,26.6158,153177.0
2016-10-11 11:00:00,33.62,33.68,33.58,33.62,96919.0,26.6158,26.6633,26.5841,26.6158,96919.0
2016-10-11 11:05:00,33.61,33.71,33.59,33.7,137891.0,26.6079,26.687,26.592,26.6791,137891.0
2016-10-11 11:10:00,33.71,33.87,33.71,33.78,96510.0,26.687,26.8137,26.687,26.7425,96510.0
2016-10-11 11:15:00,33.78,33.92,33.77,33.85,164547.0,26.7425,26.8533,26.7345,26.7979,164547.0
2016-10-11 11:20:00,33.86,34.05,33.86,34.02,179314.0,26.8058,26.9562,26.8058,26.9325,179314.0
2016-10-11 11:25:00,34.03,34.16,34.03,34.1,124134.0,26.9404,27.0433,26.9404,26.9958,124134.0
2016-10-11 11:30:00,34.1,34.28,34.1,34.22,138289.0,26.9958,27.1383,26.9958,27.0908,138289.0
2016-10-11 11:35:00,34.22,34.25,34.18,34.24,205753.0,27.0908,27.1145,27.0591,27.1066,205753.0
2016-10-11 11:40:00,34.24,34.34,34.19,34.31,99923.0,27.1066,27.1858,27.067,27.162,99923.0
2016-10-11 11:45:00,34.32,34.32,34.21,34.23,160008.0,27.17,27.17,27.0829,27.0987,160008.0
2016-10-11 11:50:00,34.23,34.26,34.16,34.25,64271.0,27.0987,27.1225,27.0433,27.1145,64271.0
2016-10-11 11:55:00,34.25,34.28,34.19,34.27,166997.0,27.1145,27.1383,27.067,27.1304,166997.0
2016-10-11 12:00:00,34.27,34.38,34.27,34.38,107507.0,27.1304,27.2175,27.1304,27.2175,107507.0
2016-10-11 12:05:00,34.39,34.39,34.28,34.28,48232.0,27.2254,27.2254,27.1383,27.1383,48232.0
2016-10-11 12:10:00,34.29,34.36,34.27,34.31,63690.0,27.1462,27.2016,27.1304,27.162,63690.0
2016-10-11 12:15:00,34.31,34.31,34.23,34.27,91874.0,27.162,27.162,27.0987,27.1304,91874.0
2016-10-11 12:20:00,34.28,34.35,34.27,34.34,56073.0,27.1383,27.1937,27.1304,27.1858,56073.0
2016-10-11 12:25:00,34.33,34.36,34.3,34.33,39307.0,27.1779,27.2016,27.1541,27.1779,39307.0
2016-10-11 12:30:00,34.34,34.34,34.27,34.3,36828.0,27.1858,27.1858,27.1304,27.1541,36828.0
2016-10-11 12:35:00,34.3,34.32,34.26,34.32,37936.0,27.1541,27.17,27.1225,27.17,37936.0
2016-10-11 12:40:00,34.31,34.42,34.31,34.42,43785.0,27.162,27.2491,27.162,27.2491,43785.0
2016-10-11 12:45:00,34.42,34.44,34.35,34.35,37198.0,27.2491,27.265,27.1937,27.1937,37198.0
2016-10-11 12:50:00,34.35,34.39,34.29,34.33,56985.0,27.1937,27.2254,27.1462,27.1779,56985.0
2016-10-11 12:55:00,34.33,34.35,34.24,34.27,33974.0,27.1779,27.1937,27.1066,27.1304,33974.0
2016-10-11 13:00:00,34.28,34.31,34.2,34.27,41840.0,27.1383,27.162,27.075,27.1304,41840.0
2016-10-11 13:05:00,34.27,34.27,34.12,34.14,40425.0,27.1304,27.1304,27.0116,27.0275,40425.0
2016-10-11 13:10:00,34.14,34.16,34.12,34.16,62071.0,27.0275,27.0433,27.0116,27.0433,62071.0
2016-10-11 13:15:00,34.16,34.16,34.1,34.15,56875.0,27.0433,27.0433,26.9958,27.0354,56875.0
2016-10-11 13:20:00,34.15,34.16,34.07,34.13,67993.0,27.0354,27.0433,26.972,27.0195,67993.0
2016-10-11 13:25:00,34.13,34.14,34.09,34.12,63159.0,27.0195,27.0275,26.9879,27.0116,63159.0
2016-10-11 13:30:00,34.13,34.13,34.04,34.07,84159.0,27.0195,27.0195,26.9483,26.972,84159.0
2016-10-11 13:35:00,34.06,34.1,34.0,34.01,48313.0,26.9641,26.9958,26.9166,26.9245,48313.0
2016-10-11 13:40:00,34.01,34.08,34.0,34.06,37993.0,26.9245,26.98,26.9166,26.9641,37993.0
2016-10-11 13:45:00,34.06,34.1,34.0,34.0,37099.0,26.9641,26.9958,26.9166,26.9166,37099.0
2016-10-11 13:50:00,34.0,34.0,33.93,33.94,40644.0,26.9166,26.9166,26.8612,26.8691,40644.0
2016-10-11 13:55:00,33.94,33.95,33.88,33.92,42797.0,26.8691,26.877,26.8216,26.8533,42797.0
2016-10-11 14:00:00,33.92,33.93,33.79,33.81,63421.0,26.8533,26.8612,26.7504,26.7662,63421.0
2016-10-11 14:05:00,33.82,33.88,33.77,33.84,59191.0,26.7741,26.8216,26.7345,26.79,59191.0
2016-10-11 14:10:00,33.84,33.93,33.83,33.91,47260.0,26.79,26.8612,26.782,26.8454,47260.0
2016-10-11 14:15:00,33.91,33.91,33.8,33.87,42677.0,26.8454,26.8454,26.7583,26.8137,42677.0
2016-10-11 14:20:00,33.86,33.87,33.81,33.87,32393.0,26.8058,26.8137,26.7662,26.8137,32393.0
2016-10-11 14:25:00,33.87,33.9,33.83,33.89,74364.0,26.8137,26.8375,26.782,26.8295,74364.0
2016-10-11 14:30:00,33.9,33.91,33.85,33.88,59357.0,26.8375,26.8454,26.7979,26.8216,59357.0
2016-10-11 14:35:00,33.88,33.9,33.82,33.82,67939.0,26.8216,26.8375,26.7741,26.7741,67939.0
2016-10-11 14:40:00,33.82,33.87,33.81,33.81,49494.0,26.7741,26.8137,26.7662,26.7662,49494.0
2016-10-11 14:45:00,33.8,33.93,33.8,33.91,49615.0,26.7583,26.8612,26.7583,26.8454,49615.0
2016-10-11 14:50:00,33.91,33.92,33.83,33.91,43845.0,26.8454,26.8533,26.782,26.8454,43845.0
2016-10-11 14:55:00,33.91,33.93,33.88,33.89,52221.0,26.8454,26.8612,26.8216,26.8295,52221.0
2016-10-11 15:00:00,33.88,33.89,33.82,33.83,50593.0,26.8216,26.8295,26.7741,26.782,50593.0
2016-10-11 15:05:00,33.83,33.83,33.74,33.75,47899.0,26.782,26.782,26.7108,26.7187,47899.0
2016-10-11 15:10:00,33.75,33.82,33.74,33.77,54288.0,26.7187,26.7741,26.7108,26.7345,54288.0
2016-10-11 15:15:00,33.76,33.8,33.75,33.8,52537.0,26.7266,26.7583,26.7187,26.7583,52537.0
2016-10-11 15:20:00,33.8,33.91,33.8,33.89,56859.0,26.7583,26.8454,26.7583,26.8295,56859.0
2016-10-11 15:25:00,33.89,33.91,33.82,33.83,56750.0,26.8295,26.8454,26.7741,26.782,56750.0
2016-10-11 15:30:00,33.84,33.87,33.79,33.83,66094.0,26.79,26.8137,26.7504,26.782,66094.0
2016-10-11 15:35:00,33.83,33.84,33.79,33.84,72220.0,26.782,26.79,26.7504,26.79,72220.0
2016-10-11 15:40:00,33.84,33.93,33.83,33.91,130076.0,26.79,26.8612,26.782,26.8454,130076.0
2016-10-11 15:45:00,33.91,33.93,33.88,33.93,141185.0,26.8454,26.8612,26.8216,26.8612,141185.0
2016-10-11 15:50:00,33.93,33.94,33.88,33.91,153979.0,26.8612,26.8691,26.8216,26.8454,153979.0
2016-10-11 15:55:00,33.91,33.91,33.84,33.86,363106.0,26.8454,26.8454,26.79,26.8058,363106.0
2016-10-12 09:30:00,33.93,34.18,33.8,33.87,142644.0,26.8612,27.0591,26.7583,26.8137,142644.0
2016-10-12 09:35:00,33.85,34.02,33.77,33.99,61092.0,26.7979,26.9325,26.7345,26.9087,61092.0
2016-10-12 09:40:00,33.96,34.08,33.96,34.03,56130.0,26.885,26.98,26.885,26.9404,56130.0
2016-10-12 09:45:00,34.02,34.13,34.0,34.13,82241.0,26.9325,27.0195,26.9166,27.0195,82241.0
2016-10-12 09:50:00,34.13,34.13,33.97,34.05,63154.0,27.0195,27.0195,26.8929,26.9562,63154.0
2016-10-12 09:55:00,34.06,34.22,34.02,34.19,122981.0,26.9641,27.0908,26.9325,27.067,122981.0
2016-10-12 10:00:00,34.2,34.27,34.12,34.16,105718.0,27.075,27.1304,27.0116,27.0433,105718.0
2016-10-12 10:05:00,34.16,34.2,34.03,34.06,86460.0,27.0433,27.075,26.9404,26.9641,86460.0
2016-10-12 10:10:00,34.06,34.13,34.0,34.05,61579.0,26.9641,27.0195,26.9166,26.9562,61579.0
2016-10-12 10:15:00,34.05,34.17,34.04,34.05,65530.0,26.9562,27.0512,26.9483,26.9562,65530.0
2016-10-12 10:20:00,34.05,34.06,33.9,33.95,80318.0,26.9562,26.9641,26.8375,26.877,80318.0
2016-10-12 10:25:00,33.95,34.02,33.91,33.94,54346.0,26.877,26.9325,26.8454,26.8691,54346.0
2016-10-12 10:30:00,33.95,33.98,33.85,33.87,58053.0,26.877,26.9008,26.7979,26.8137,58053.0
2016-10-12 10:35:00,33.87,33.89,33.78,33.89,62432.0,26.8137,26.8295,26.7425,26.8295,62432.0
2016-10-12 10:40:00,33.88,33.88,33.8,33.82,42848.0,26.8216,26.8216,26.7583,26.7741,42848.0
2016-10-12 10:45:00,33.82,33.86,33.77,33.83,65883.0,26.7741,26.8058,26.7345,26.782,65883.0
2016-10-12 10:50:00,33.83,33.83,33.71,33.73,76136.0,26.782,26.782,26.687,26.7029,76136.0
2016-10-12 10:55:00,33.72,33.78,33.71,33.75,55800.0,26.695,26.7425,26.687,26.7187,55800.0
2016-10-12 11:00:00,33.76,33.89,33.72,33.89,57902.0,26.7266,26.8295,26.695,26.8295,57902.0
2016-10-12 11:05:00,33.89,33.93,33.81,33.89,90746.0,26.8295,26.8612,26.7662,26.8295,90746.0
2016-10-12 11:10:00,33.89,33.92,33.83,33.87,44004.0,26.8295,26.8533,26.782,26.8137,44004.0
2016-10-12 11:15:00,33.88,33.89,33.8,33.87,50632.0,26.8216,26.8295,26.7583,26.8137,50632.0
2016-10-12 11:20:00,33.88,33.93,33.84,33.91,52573.0,26.8216,26.8612,26.79,26.8454,52573.0
2016-10-12 11:25:00,33.93,34.0,33.9,33.99,42854.0,26.8612,26.9166,26.8375,26.9087,42854.0
2016-10-12 11:30:00,34.0,34.1,33.96,34.07,75646.0,26.9166,26.9958,26.885,26.972,75646.0
2016-10-12 11:35:00,34.07,34.1,33.99,34.02,45215.0,26.972,26.9958,26.9087,26.9325,45215.0
2016-10-12 11:40:00,34.01,34.08,33.98,34.06,40210.0,26.9245,26.98,26.9008,26.9641,40210.0
2016-10-12 11:45:00,34.07,34.11,33.98,33.98,52761.0,26.972,27.0037,26.9008,26.9008,52761.0
2016-10-12 11:50:00,33.98,34.03,33.96,34.01,36622.0,26.9008,26.9404,26.885,26.9245,36622.0
2016-10-12 11:55:00,34.02,34.05,34.0,34.01,27669.0,26.9325,26.9562,26.9166,26.9245,27669.0
2016-10-12 12:00:00,34.02,34.15,34.02,34.12,33095.0,26.9325,27.0354,26.9325,27.0116,33095.0
2016-10-12 12:05:00,34.12,34.15,34.1,34.14,35668.0,27.0116,27.0354,26.9958,27.0275,35668.0
2016-10-12 12:10:00,34.15,34.2,34.14,34.17,44980.0,27.0354,27.075,27.0275,27.0512,44980.0
2016-10-12 12:15:00,34.17,34.19,34.11,34.11,19605.0,27.0512,27.067,27.0037,27.0037,19605.0
2016-10-12 12:20:00,34.11,34.12,34.06,34.08,32452.0,27.0037,27.0116,26.9641,26.98,32452.0
2016-10-12 12:25:00,34.09,34.14,34.04,34.12,31123.0,26.9879,27.0275,26.9483,27.0116,31123.0
2016-10-12 12:30:00,34.12,34.12,34.07,34.08,32150.0,27.0116,27.0116,26.972,26.98,32150.0
2016-10-12 12:35:00,34.09,34.18,34.09,34.14,32525.0,26.9879,27.0591,26.9879,27.0275,32525.0
2016-10-12 12:40:00,34.14,34.19,34.14,34.18,15626.0,27.0275,27.067,27.0275,27.0591,15626.0
2016-10-12 12:45:00,34.19,34.2,34.09,34.12,45348.0,27.067,27.075,26.9879,27.0116,45348.0
2016-10-12 12:50:00,34.12,34.13,34.08,34.12,24176.0,27.0116,27.0195,26.98,27.0116,24176.0
2016-10-12 12:55:00,34.13,34.15,34.1,34.11,23424.0,27.0195,27.0354,26.9958,27.0037,23424.0
2016-10-12 13:00:00,34.12,34.17,34.12,34.12,32706.0,27.0116,27.0512,27.0116,27.0116,32706.0
2016-10-12 13:05:00,34.12,34.19,34.12,34.18,14834.0,27.0116,27.067,27.0116,27.0591,14834.0
2016-10-12 13:10:00,34.17,34.21,34.14,34.17,37348.0,27.0512,27.0829,27.0275,27.0512,37348.0
2016-10-12 13:15:00,34.17,34.18,34.14,34.17,22527.0,27.0512,27.0591,27.0275,27.0512,22527.0
2016-10-12 13:20:00,34.17,34.18,34.12,34.18,18983.0,27.0512,27.0591,27.0116,27.0591,18983.0
2016-10-12 13:25:00,34.18,34.23,34.17,34.22,17221.0,27.0591,27.0987,27.0512,27.0908,17221.0
2016-10-12 13:30:00,34.23,34.25,34.15,34.2,41905.0,27.0987,27.1145,27.0354,27.075,41905.0
2016-10-12 13:35:00,34.2,34.21,34.14,34.17,35064.0,27.075,27.0829,27.0275,27.0512,35064.0
2016-10-12 13:40:00,34.17,34.22,34.12,34.21,31679.0,27.0512,27.0908,27.0116,27.0829,31679.0
2016-10-12 13:45:00,34.2,34.25,34.18,34.24,37277.0,27.075,27.1145,27.0591,27.1066,37277.0
2016-10-12 13:50:00,34.23,34.25,34.21,34.25,48704.0,27.0987,27.1145,27.0829,27.1145,48704.0
2016-10-12 13:55:00,34.24,34.25,34.18,34.19,54559.0,27.1066,27.1145,27.0591,27.067,54559.0
2016-10-12 14:00:00,34.18,34.53,34.17,34.33,239214.0,27.0591,27.3362,27.0512,27.1779,239214.0
2016-10-12 14:05:00,34.34,34.47,34.13,34.47,268843.0,27.1858,27.2887,27.0195,27.2887,268843.0
2016-10-12 14:10:00,34.46,34.61,34.44,34.6,143642.0,27.2808,27.3995,27.265,27.3916,143642.0
2016-10-12 14:15:00,34.61,34.79,34.57,34.74,119715.0,27.3995,27.542,27.3679,27.5025,119715.0
2016-10-12 14:20:00,34.74,34.74,34.6,34.71,69935.0,27.5025,27.5025,27.3916,27.4787,69935.0
2016-10-12 14:25:00,34.71,34.71,34.45,34.56,87014.0,27.4787,27.4787,27.2729,27.36,87014.0
2016-10-12 14:30:00,34.55,34.69,34.52,34.66,68422.0,27.352,27.4629,27.3283,27.4391,68422.0
2016-10-12 14:35:00,34.66,34.68,34.59,34.64,57119.0,27.4391,27.455,27.3837,27.4233,57119.0
2016-10-12 14:40:00,34.64,34.64,34.54,34.59,67251.0,27.4233,27.4233,27.3441,27.3837,67251.0
2016-10-12 14:45:00,34.6,34.66,34.58,34.66,44089.0,27.3916,27.4391,27.3758,27.4391,44089.0
2016-10-12 14:50:00,34.66,34.66,34.56,34.58,62235.0,27.4391,27.4391,27.36,27.3758,62235.0
2016-10-12 14:55:00,34.58,34.6,34.5,34.5,38205.0,27.3758,27.3916,27.3125,27.3125,38205.0
2016-10-12 15:00:00,34.5,34.58,34.49,34.56,108541.0,27.3125,27.3758,27.3045,27.36,108541.0
2016-10-12 15:05:00,34.57,34.62,34.54,34.61,83078.0,27.3679,27.4075,27.3441,27.3995,83078.0
2016-10-12 15:10:00,34.61,34.69,34.6,34.67,88511.0,27.3995,27.4629,27.3916,27.447,88511.0
2016-10-12 15:15:00,34.67,34.7,34.64,34.68,71345.0,27.447,27.4708,27.4233,27.455,71345.0
2016-10-12 15:20:00,34.68,34.7,34.61,34.63,56346.0,27.455,27.4708,27.3995,27.4154,56346.0
2016-10-12 15:25:00,34.62,34.63,34.53,34.58,61560.0,27.4075,27.4154,27.3362,27.3758,61560.0
2016-10-12 15:30:00,34.58,34.6,34.54,34.57,99226.0,27.3758,27.3916,27.3441,27.3679,99226.0
2016-10-12 15:35:00,34.57,34.63,34.56,34.61,109906.0,27.3679,27.4154,27.36,27.3995,109906.0
2016-10-12 15:40:00,34.61,34.64,34.57,34.61,93955.0,27.3995,27.4233,27.3679,27.3995,93955.0
2016-10-12 15:45:00,34.61,34.62,34.57,34.58,163835.0,27.3995,27.4075,27.3679,27.3758,163835.0
2016-10-12 15:50:00,34.58,34.59,34.52,34.54,146967.0,27.3758,27.3837,27.3283,27.3441,146967.0
2016-10-12 15:55:00,34.54,34.58,34.5,34.52,275625.0,27.3441,27.3758,27.3125,27.3283,275625.0
2016-10-13 09:30:00,34.9,34.9,34.5,34.6,116658.0,27.6291,27.6291,27.3125,27.3916,116658.0
2016-10-13 09:35:00,34.63,34.69,34.45,34.48,82557.0,27.4154,27.4629,27.2729,27.2966,82557.0
2016-10-13 09:40:00,34.48,34.53,34.4,34.45,132138.0,27.2966,27.3362,27.2333,27.2729,132138.0
2016-10-13 09:45:00,34.44,34.49,34.38,34.45,51201.0,27.265,27.3045,27.2175,27.2729,51201.0
2016-10-13 09:50:00,34.46,34.58,34.32,34.55,84238.0,27.2808,27.3758,27.17,27.352,84238.0
2016-10-13 09:55:00,34.56,34.67,34.46,34.66,98058.0,27.36,27.447,27.2808,27.4391,98058.0
2016-10-13 10:00:00,34.67,34.77,34.64,34.71,117040.0,27.447,27.5262,27.4233,27.4787,117040.0
2016-10-13 10:05:00,34.71,34.77,34.55,34.68,92914.0,27.4787,27.5262,27.352,27.455,92914.0
2016-10-13 10:10:00,34.67,34.73,34.62,34.63,47841.0,27.447,27.4945,27.4075,27.4154,47841.0
2016-10-13 10:15:00,34.63,34.73,34.55,34.59,85318.0,27.4154,27.4945,27.352,27.3837,85318.0
2016-10-13 10:20:00,34.59,34.66,34.53,34.61,67090.0,27.3837,27.4391,27.3362,27.3995,67090.0
2016-10-13 10:25:00,34.62,34.7,34.59,34.7,53135.0,27.4075,27.4708,27.3837,27.4708,53135.0
2016-10-13 10:30:00,34.69,34.73,34.63,34.68,46312.0,27.4629,27.4945,27.4154,27.455,46312.0
2016-10-13 10:35:00,34.7,34.81,34.65,34.75,94391.0,27.4708,27.5579,27.4312,27.5104,94391.0
2016-10-13 10:40:00,34.76,34.76,34.6,34.64,62788.0,27.5183,27.5183,27.3916,27.4233,62788.0
2016-10-13 10:45:00,34.65,34.69,34.58,34.59,44942.0,27.4312,27.4629,27.3758,27.3837,44942.0
2016-10-13 10:50:00,34.59,34.68,34.57,34.63,44276.0,27.3837,27.455,27.3679,27.4154,44276.0
2016-10-13 10:55:00,34.63,34.64,34.51,34.56,39108.0,27.4154,27.4233,27.3204,27.36,39108.0
2016-10-13 11:00:00,34.55,34.57,34.5,34.52,62618.0,27.352,27.3679,27.3125,27.3283,62618.0
2016-10-13 11:05:00,34.51,34.57,34.46,34.52,77237.0,27.3204,27.3679,27.2808,27.3283,77237.0
2016-10-13 11:10:00,34.53,34.53,34.41,34.45,48250.0,27.3362,27.3362,27.2412,27.2729,48250.0
2016-10-13 11:15:00,34.44,34.47,34.35,34.44,54509.0,27.265,27.2887,27.1937,27.265,54509.0
2016-10-13 11:20:00,34.44,34.44,34.3,34.4,72523.0,27.265,27.265,27.1541,27.2333,72523.0
2016-10-13 11:25:00,34.4,34.45,34.39,34.44,22072.0,27.2333,27.2729,27.2254,27.265,22072.0
2016-10-13 11:30:00,34.43,34.51,34.39,34.5,47778.0,27.257,27.3204,27.2254,27.3125,47778.0
2016-10-13 11:35:00,34.49,34.53,34.42,34.49,37806.0,27.3045,27.3362,27.2491,27.3045,37806.0
2016-10-13 11:40:00,34.5,34.54,34.48,34.54,21229.0,27.3125,27.3441,27.2966,27.3441,21229.0
2016-10-13 11:45:00,34.55,34.57,34.5,34.52,26868.0,27.352,27.3679,27.3125,27.3283,26868.0
2016-10-13 11:50:00,34.52,34.56,34.46,34.49,40086.0,27.3283,27.36,27.2808,27.3045,40086.0
2016-10-13 11:55:00,34.49,34.55,34.48,34.52,35072.0,27.3045,27.352,27.2966,27.3283,35072.0
2016-10-13 12:00:00,34.52,34.54,34.5,34.52,22490.0,27.3283,27.3441,27.3125,27.3283,22490.0
2016-10-13 12:05:00,34.53,34.58,34.52,34.53,32161.0,27.3362,27.3758,27.3283,27.3362,32161.0
2016-10-13 12:10:00,34.52,34.53,34.46,34.49,91040.0,27.3283,27.3362,27.2808,27.3045,91040.0
2016-10-13 12:15:00,34.49,34.53,34.49,34.51,23086.0,27.3045,27.3362,27.3045,27.3204,23086.0
2016-10-13 12:20:00,34.51,34.57,34.45,34.57,30528.0,27.3204,27.3679,27.2729,27.3679,30528.0
2016-10-13 12:25:00,34.56,34.58,34.52,34.53,28108.0,27.36,27.3758,27.3283,27.3362,28108.0
2016-10-13 12:30:00,34.54,34.55,34.48,34.5,21828.0,27.3441,27.352,27.2966,27.3125,21828.0
2016-10-13 12:35:00,34.5,34.54,34.48,34.52,39356.0,27.3125,27.3441,27.2966,27.3283,39356.0
2016-10-13 12:40:00,34.52,34.52,34.48,34.48,25849.0,27.3283,27.3283,27.2966,27.2966,25849.0
2016-10-13 12:45:00,34.49,34.55,34.46,34.53,83592.0,27.3045,27.352,27.2808,27.3362,83592.0
2016-10-13 12:50:00,34.54,34.54,34.5,34.54,34220.0,27.3441,27.3441,27.3125,27.3441,34220.0
2016-10-13 12:55:00,34.54,34.57,34.51,34.52,30411.0,27.3441,27.3679,27.3204,27.3283,30411.0
2016-10-13 13:00:00,34.51,34.56,34.5,34.54,27518.0,27.3204,27.36,27.3125,27.3441,27518.0
2016-10-13 13:05:00,34.55,34.57,34.53,34.57,18454.0,27.352,27.3679,27.3362,27.3679,18454.0
2016-10-13 13:10:00,34.56,34.57,34.54,34.57,14691.0,27.36,27.3679,27.3441,27.3679,14691.0
2016-10-13 13:15:00,34.57,34.61,34.54,34.61,28349.0,27.3679,27.3995,27.3441,27.3995,28349.0
2016-10-13 13:20:00,34.6,34.61,34.57,34.58,22932.0,27.3916,27.3995,27.3679,27.3758,22932.0
2016-10-13 13:25:00,34.58,34.61,34.52,34.53,28443.0,27.3758,27.3995,27.3283,27.3362,28443.0
2016-10-13 13:30:00,34.53,34.55,34.5,34.53,41189.0,27.3362,27.352,27.3125,27.3362,41189.0
2016-10-13 13:35:00,34.54,34.59,34.52,34.59,23158.0,27.3441,27.3837,27.3283,27.3837,23158.0
2016-10-13 13:40:00,34.58,34.61,34.56,34.6,11574.0,27.3758,27.3995,27.36,27.3916,11574.0
2016-10-13 13:45:00,34.6,34.64,34.59,34.61,16060.0,27.3916,27.4233,27.3837,27.3995,16060.0
2016-10-13 13:50:00,34.61,34.73,34.61,34.73,37555.0,27.3995,27.4945,27.3995,27.4945,37555.0
2016-10-13 13:55:00,34.73,34.77,34.72,34.77,33597.0,27.4945,27.5262,27.4866,27.5262,33597.0
2016-10-13 14:00:00,34.77,34.88,34.74,34.85,73647.0,27.5262,27.6133,27.5025,27.5895,73647.0
2016-10-13 14:05:00,34.86,34.92,34.84,34.92,49569.0,27.5975,27.645,27.5816,27.645,49569.0
2016-10-13 14:10:00,34.91,34.97,34.89,34.92,57959.0,27.637,27.6845,27.6212,27.645,57959.0
2016-10-13 14:15:00,34.92,35.05,34.9,34.92,111932.0,27.645,27.7479,27.6291,27.645,111932.0
2016-10-13 14:20:00,34.94,34.94,34.82,34.9,58238.0,27.6608,27.6608,27.5658,27.6291,58238.0
2016-10-13 14:25:00,34.9,35.01,34.89,35.01,47881.0,27.6291,27.7162,27.6212,27.7162,47881.0
2016-10-13 14:30:00,35.01,35.25,35.01,35.24,169490.0,27.7162,27.9062,27.7162,27.8983,169490.0
2016-10-13 14:35:00,35.24,35.65,35.23,35.48,356242.0,27.8983,28.2229,27.8904,28.0883,356242.0
2016-10-13 14:40:00,35.49,35.61,35.28,35.33,210739.0,28.0962,28.1912,27.93,27.9695,210739.0
2016-10-13 14:45:00,35.31,35.37,35.23,35.27,62393.0,27.9537,28.0012,27.8904,27.922,62393.0
2016-10-13 14:50:00,35.27,35.29,35.17,35.29,57778.0,27.922,27.9379,27.8429,27.9379,57778.0
2016-10-13 14:55:00,35.29,35.35,35.16,35.19,49326.0,27.9379,27.9854,27.835,27.8587,49326.0
2016-10-13 15:00:00,35.19,35.24,35.14,35.14,43803.0,27.8587,27.8983,27.8191,27.8191,43803.0
2016-10-13 15:05:00,35.13,35.21,35.07,35.16,88535.0,27.8112,27.8745,27.7637,27.835,88535.0
2016-10-13 15:10:00,35.15,35.19,35.09,35.09,50853.0,27.827,27.8587,27.7795,27.7795,50853.0
2016-10-13 15:15:00,35.09,35.13,35.01,35.01,64475.0,27.7795,27.8112,27.7162,27.7162,64475.0
2016-10-13 15:20:00,35.01,35.05,35.01,35.01,43181.0,27.7162,27.7479,27.7162,27.7162,43181.0
2016-10-13 15:25:00,35.02,35.02,34.89,34.94,86370.0,27.7241,27.7241,27.6212,27.6608,86370.0
2016-10-13 15:30:00,34.95,34.95,34.9,34.93,50516.0,27.6687,27.6687,27.6291,27.6529,50516.0
2016-10-13 15:35:00,34.93,35.03,34.92,35.01,103399.0,27.6529,27.732,27.645,27.7162,103399.0
2016-10-13 15:40:00,35.01,35.02,34.92,34.92,61393.0,27.7162,27.7241,27.645,27.645,61393.0
2016-10-13 15:45:00,34.93,34.96,34.87,34.88,90300.0,27.6529,27.6766,27.6054,27.6133,90300.0
2016-10-13 15:50:00,34.88,34.89,34.84,34.84,129876.0,27.6133,27.6212,27.5816,27.5816,129876.0
2016-10-13 15:55:00,34.84,34.85,34.77,34.82,340308.0,27.5816,27.5895,27.5262,27.5658,340308.0
2016-10-14 09:30:00,34.35,34.74,34.26,34.55,131676.0,27.1937,27.5025,27.1225,27.352,131676.0
2016-10-14 09:35:00,34.53,34.67,34.51,34.56,82876.0,27.3362,27.447,27.3204,27.36,82876.0
2016-10-14 09:40:00,34.58,34.63,34.48,34.6,120851.0,27.3758,27.4154,27.2966,27.3916,120851.0
2016-10-14 09:45:00,34.6,34.79,34.52,34.76,81574.0,27.3916,27.542,27.3283,27.5183,81574.0
2016-10-14 09:50:00,34.76,34.85,34.66,34.67,52356.0,27.5183,27.5895,27.4391,27.447,52356.0
2016-10-14 09:55:00,34.67,34.74,34.64,34.71,36077.0,27.447,27.5025,27.4233,27.4787,36077.0
2016-10-14 10:00:00,34.72,34.98,34.72,34.91,157537.0,27.4866,27.6925,27.4866,27.637,157537.0
2016-10-14 10:05:00,34.91,35.02,34.69,34.79,103372.0,27.637,27.7241,27.4629,27.542,103372.0
2016-10-14 10:10:00,34.78,34.82,34.7,34.78,46071.0,27.5341,27.5658,27.4708,27.5341,46071.0
2016-10-14 10:15:00,34.79,34.93,34.78,34.88,68500.0,27.542,27.6529,27.5341,27.6133,68500.0
2016-10-14 10:20:00,34.87,34.9,34.67,34.7,39918.0,27.6054,27.6291,27.447,27.4708,39918.0
2016-10-14 10:25:00,34.71,34.76,34.64,34.7,44079.0,27.4787,27.5183,27.4233,27.4708,44079.0
2016-10-14 10:30:00,34.71,34.74,34.61,34.66,54439.0,27.4787,27.5025,27.3995,27.4391,54439.0
2016-10-14 10:35:00,34.66,34.72,34.6,34.72,47512.0,27.4391,27.4866,27.3916,27.4866,47512.0
2016-10-14 10:40:00,34.7,34.73,34.65,34.71,39918.0,27.4708,27.4945,27.4312,27.4787,39918.0
2016-10-14 10:45:00,34.7,34.78,34.68,34.69,36420.0,27.4708,27.5341,27.455,27.4629,36420.0
2016-10-14 10:50:00,34.69,34.7,34.55,34.58,52684.0,27.4629,27.4708,27.352,27.3758,52684.0
2016-10-14 10:55:00,34.58,34.59,34.5,34.52,52334.0,27.3758,27.3837,27.3125,27.3283,52334.0
2016-10-14 11:00:00,34.52,34.61,34.5,34.58,78417.0,27.3283,27.3995,27.3125,27.3758,78417.0
2016-10-14 11:05:00,34.59,34.59,34.51,34.51,34359.0,27.3837,27.3837,27.3204,27.3204,34359.0
2016-10-14 11:10:00,34.52,34.52,34.47,34.48,77958.0,27.3283,27.3283,27.2887,27.2966,77958.0
2016-10-14 11:15:00,34.48,34.53,34.4,34.41,54581.0,27.2966,27.3362,27.2333,27.2412,54581.0
2016-10-14 11:20:00,34.4,34.53,34.39,34.51,44674.0,27.2333,27.3362,27.2254,27.3204,44674.0
2016-10-14 11:25:00,34.51,34.55,34.41,34.41,35652.0,27.3204,27.352,27.2412,27.2412,35652.0
2016-10-14 11:30:00,34.41,34.52,34.39,34.49,111100.0,27.2412,27.3283,27.2254,27.3045,111100.0
2016-10-14 11:35:00,34.5,34.56,34.49,34.49,61026.0,27.3125,27.36,27.3045,27.3045,61026.0
2016-10-14 11:40:00,34.48,34.5,34.42,34.45,51553.0,27.2966,27.3125,27.2491,27.2729,51553.0
2016-10-14 11:45:00,34.45,34.51,34.43,34.51,53017.0,27.2729,27.3204,27.257,27.3204,53017.0
2016-10-14 11:50:00,34.52,34.57,34.46,34.48,58361.0,27.3283,27.3679,27.2808,27.2966,58361.0
2016-10-14 11:55:00,34.48,34.49,34.31,34.31,60852.0,27.2966,27.3045,27.162,27.162,60852.0
2016-10-14 12:00:00,34.32,34.37,34.28,34.32,39285.0,27.17,27.2095,27.1383,27.17,39285.0
2016-10-14 12:05:00,34.32,34.49,34.3,34.48,66665.0,27.17,27.3045,27.1541,27.2966,66665.0
2016-10-14 12:10:00,34.48,34.57,34.43,34.55,34731.0,27.2966,27.3679,27.257,27.352,34731.0
2016-10-14 12:15:00,34.55,34.56,34.39,34.45,36726.0,27.352,27.36,27.2254,27.2729,36726.0
2016-10-14 12:20:00,34.45,34.5,34.41,34.45,30100.0,27.2729,27.3125,27.2412,27.2729,30100.0
2016-10-14 12:25:00,34.46,34.58,34.46,34.53,29913.0,27.2808,27.3758,27.2808,27.3362,29913.0
2016-10-14 12:30:00,34.53,34.55,34.42,34.43,26623.0,27.3362,27.352,27.2491,27.257,26623.0
2016-10-14 12:35:00,34.42,34.44,34.38,34.39,55728.0,27.2491,27.265,27.2175,27.2254,55728.0
2016-10-14 12:40:00,34.39,34.41,34.3,34.31,62864.0,27.2254,27.2412,27.1541,27.162,62864.0
2016-10-14 12:45:00,34.32,34.44,34.32,34.43,24406.0,27.17,27.265,27.17,27.257,24406.0
2016-10-14 12:50:00,34.44,34.45,34.42,34.44,25294.0,27.265,27.2729,27.2491,27.265,25294.0
2016-10-14 12:55:00,34.44,34.46,34.34,34.34,28272.0,27.265,27.2808,27.1858,27.1858,28272.0
2016-10-14 13:00:00,34.33,34.41,34.3,34.4,37599.0,27.1779,27.2412,27.1541,27.2333,37599.0
2016-10-14 13:05:00,34.4,34.41,34.31,34.36,33862.0,27.2333,27.2412,27.162,27.2016,33862.0
2016-10-14 13:10:00,34.37,34.37,34.26,34.3,37938.0,27.2095,27.2095,27.1225,27.1541,37938.0
2016-10-14 13:15:00,34.3,34.35,34.29,34.35,12930.0,27.1541,27.1937,27.1462,27.1937,12930.0
2016-10-14 13:20:00,34.36,34.39,34.35,34.36,13279.0,27.2016,27.2254,27.1937,27.2016,13279.0
2016-10-14 13:25:00,34.37,34.42,34.37,34.39,21799.0,27.2095,27.2491,27.2095,27.2254,21799.0
2016-10-14 13:30:00,34.4,34.68,34.4,34.59,97965.0,27.2333,27.455,27.2333,27.3837,97965.0
2016-10-14 13:35:00,34.59,34.67,34.57,34.62,37548.0,27.3837,27.447,27.3679,27.4075,37548.0
2016-10-14 13:40:00,34.62,34.64,34.56,34.56,18552.0,27.4075,27.4233,27.36,27.36,18552.0
2016-10-14 13:45:00,34.56,34.58,34.46,34.47,37523.0,27.36,27.3758,27.2808,27.2887,37523.0
2016-10-14 13:50:00,34.47,34.47,34.34,34.35,37094.0,27.2887,27.2887,27.1858,27.1937,37094.0
2016-10-14 13:55:00,34.34,34.42,34.31,34.4,27029.0,27.1858,27.2491,27.162,27.2333,27029.0
2016-10-14 14:00:00,34.38,34.44,34.34,34.43,28064.0,27.2175,27.265,27.1858,27.257,28064.0
2016-10-14 14:05:00,34.43,34.44,34.39,34.42,24156.0,27.257,27.265,27.2254,27.2491,24156.0
2016-10-14 14:10:00,34.41,34.48,34.39,34.46,29135.0,27.2412,27.2966,27.2254,27.2808,29135.0
2016-10-14 14:15:00,34.46,34.48,34.4,34.4,33680.0,27.2808,27.2966,27.2333,27.2333,33680.0
2016-10-14 14:20:00,34.41,34.47,34.39,34.44,26431.0,27.2412,27.2887,27.2254,27.265,26431.0
2016-10-14 14:25:00,34.44,34.47,34.4,34.45,35403.0,27.265,27.2887,27.2333,27.2729,35403.0
2016-10-14 14:30:00,34.45,34.49,34.43,34.46,20072.0,27.2729,27.3045,27.257,27.2808,20072.0
2016-10-14 14:35:00,34.45,34.45,34.41,34.43,18959.0,27.2729,27.2729,27.2412,27.257,18959.0
2016-10-14 14:40:00,34.44,34.44,34.35,34.41,36305.0,27.265,27.265,27.1937,27.2412,36305.0
2016-10-14 14:45:00,34.41,34.42,34.37,34.39,16585.0,27.2412,27.2491,27.2095,27.2254,16585.0
2016-10-14 14:50:00,34.37,34.42,34.34,34.37,38145.0,27.2095,27.2491,27.1858,27.2095,38145.0
2016-10-14 14:55:00,34.37,34.4,34.34,34.36,44114.0,27.2095,27.2333,27.1858,27.2016,44114.0
2016-10-14 15:00:00,34.35,34.4,34.34,34.38,58112.0,27.1937,27.2333,27.1858,27.2175,58112.0
2016-10-14 15:05:00,34.37,34.44,34.37,34.43,42043.0,27.2095,27.265,27.2095,27.257,42043.0
2016-10-14 15:10:00,34.42,34.43,34.38,34.39,28866.0,27.2491,27.257,27.2175,27.2254,28866.0
2016-10-14 15:15:00,34.38,34.42,34.36,34.36,34553.0,27.2175,27.2491,27.2016,27.2016,34553.0
2016-10-14 15:20:00,34.37,34.37,34.34,34.35,39800.0,27.2095,27.2095,27.1858,27.1937,39800.0
2016-10-14 15:25:00,34.36,34.36,34.28,34.3,58669.0,27.2016,27.2016,27.1383,27.1541,58669.0
2016-10-14 15:30:00,34.3,34.37,34.3,34.34,53665.0,27.1541,27.2095,27.1541,27.1858,53665.0
2016-10-14 15:35:00,34.34,34.41,34.33,34.38,73743.0,27.1858,27.2412,27.1779,27.2175,73743.0
2016-10-14 15:40:00,34.37,34.43,34.36,34.37,87673.0,27.2095,27.257,27.2016,27.2095,87673.0
2016-10-14 15:45:00,34.37,34.38,34.31,34.37,124440.0,27.2095,27.2175,27.162,27.2095,124440.0
2016-10-14 15:50:00,34.36,34.41,34.33,34.33,150021.0,27.2016,27.2412,27.1779,27.1779,150021.0
2016-10-14 15:55:00,34.33,34.35,34.22,34.24,240398.0,27.1779,27.1937,27.0908,27.1066,240398.0
2016-10-17 09:30:00,34.65,34.87,34.59,34.8,125503.0,27.4312,27.6054,27.3837,27.55,125503.0
2016-10-17 09:35:00,34.79,34.91,34.76,34.86,71551.0,27.542,27.637,27.5183,27.5975,71551.0
2016-10-17 09:40:00,34.86,34.97,34.86,34.97,65815.0,27.5975,27.6845,27.5975,27.6845,65815.0
2016-10-17 09:45:00,34.96,35.16,34.92,35.14,134715.0,27.6766,27.835,27.645,27.8191,134715.0
2016-10-17 09:50:00,35.15,35.19,35.03,35.09,83746.0,27.827,27.8587,27.732,27.7795,83746.0
2016-10-17 09:55:00,35.08,35.16,35.04,35.12,52835.0,27.7716,27.835,27.74,27.8033,52835.0
2016-10-17 10:00:00,35.13,35.22,35.02,35.02,111858.0,27.8112,27.8825,27.7241,27.7241,111858.0
2016-10-17 10:05:00,35.02,35.2,35.01,35.17,57720.0,27.7241,27.8666,27.7162,27.8429,57720.0
2016-10-17 10:10:00,35.17,35.18,35.07,35.13,39363.0,27.8429,27.8508,27.7637,27.8112,39363.0
2016-10-17 10:15:00,35.14,35.18,35.09,35.11,36271.0,27.8191,27.8508,27.7795,27.7954,36271.0
2016-10-17 10:20:00,35.1,35.11,35.02,35.06,44626.0,27.7875,27.7954,27.7241,27.7558,44626.0
2016-10-17 10:25:00,35.06,35.07,34.99,35.03,43919.0,27.7558,27.7637,27.7004,27.732,43919.0
2016-10-17 10:30:00,35.03,35.12,35.03,35.1,125054.0,27.732,27.8033,27.732,27.7875,125054.0
2016-10-17 10:35:00,35.1,35.13,35.05,35.1,39458.0,27.7875,27.8112,27.7479,27.7875,39458.0
2016-10-17 10:40:00,35.11,35.18,35.11,35.16,36303.0,27.7954,27.8508,27.7954,27.835,36303.0
2016-10-17 10:45:00,35.15,35.18,35.05,35.05,40622.0,27.827,27.8508,27.7479,27.7479,40622.0
2016-10-17 10:50:00,35.06,35.08,34.95,34.95,55537.0,27.7558,27.7716,27.6687,27.6687,55537.0
2016-10-17 10:55:00,34.95,35.09,34.89,35.07,116523.0,27.6687,27.7795,27.6212,27.7637,116523.0
2016-10-17 11:00:00,35.08,35.16,35.06,35.14,43258.0,27.7716,27.835,27.7558,27.8191,43258.0
2016-10-17 11:05:00,35.15,35.2,35.13,35.2,20309.0,27.827,27.8666,27.8112,27.8666,20309.0
2016-10-17 11:10:00,35.2,35.27,35.18,35.27,95589.0,27.8666,27.922,27.8508,27.922,95589.0
2016-10-17 11:15:00,35.26,35.31,35.26,35.29,50026.0,27.9141,27.9537,27.9141,27.9379,50026.0
2016-10-17 11:20:00,35.29,35.3,35.2,35.2,64867.0,27.9379,27.9458,27.8666,27.8666,64867.0
2016-10-17 11:25:00,35.19,35.2,35.1,35.19,56425.0,27.8587,27.8666,27.7875,27.8587,56425.0
2016-10-17 11:30:00,35.2,35.23,35.15,35.19,36933.0,27.8666,27.8904,27.827,27.8587,36933.0
2016-10-17 11:35:00,35.21,35.24,35.17,35.21,20905.0,27.8745,27.8983,27.8429,27.8745,20905.0
2016-10-17 11:40:00,35.21,35.22,35.16,35.18,22492.0,27.8745,27.8825,27.835,27.8508,22492.0
2016-10-17 11:45:00,35.18,35.19,35.06,35.12,50904.0,27.8508,27.8587,27.7558,27.8033,50904.0
2016-10-17 11:50:00,35.11,35.2,35.11,35.19,32982.0,27.7954,27.8666,27.7954,27.8587,32982.0
2016-10-17 11:55:00,35.19,35.24,35.19,35.23,48626.0,27.8587,27.8983,27.8587,27.8904,48626.0
2016-10-17 12:00:00,35.23,35.26,35.17,35.25,38467.0,27.8904,27.9141,27.8429,27.9062,38467.0
2016-10-17 12:05:00,35.24,35.29,35.23,35.28,44735.0,27.8983,27.9379,27.8904,27.93,44735.0
2016-10-17 12:10:00,35.29,35.29,35.22,35.25,27800.0,27.9379,27.9379,27.8825,27.9062,27800.0
2016-10-17 12:15:00,35.25,35.27,35.22,35.26,34824.0,27.9062,27.922,27.8825,27.9141,34824.0
2016-10-17 12:20:00,35.26,35.3,35.25,35.26,32146.0,27.9141,27.9458,27.9062,27.9141,32146.0
2016-10-17 12:25:00,35.25,35.3,35.21,35.25,47757.0,27.9062,27.9458,27.8745,27.9062,47757.0
2016-10-17 12:30:00,35.25,35.28,35.24,35.27,26703.0,27.9062,27.93,27.8983,27.922,26703.0
2016-10-17 12:35:00,35.26,35.29,35.26,35.29,16065.0,27.9141,27.9379,27.9141,27.9379,16065.0
2016-10-17 12:40:00,35.29,35.33,35.27,35.3,38284.0,27.9379,27.9695,27.922,27.9458,38284.0
2016-10-17 12:45:00,35.3,35.31,35.23,35.26,15274.0,27.9458,27.9537,27.8904,27.9141,15274.0
2016-10-17 12:50:00,35.27,35.31,35.26,35.29,25840.0,27.922,27.9537,27.9141,27.9379,25840.0
2016-10-17 12:55:00,35.29,35.33,35.27,35.31,21847.0,27.9379,27.9695,27.922,27.9537,21847.0
2016-10-17 13:00:00,35.3,35.33,35.19,35.21,37786.0,27.9458,27.9695,27.8587,27.8745,37786.0
2016-10-17 13:05:00,35.2,35.26,35.17,35.23,41336.0,27.8666,27.9141,27.8429,27.8904,41336.0
2016-10-17 13:10:00,35.24,35.28,35.24,35.27,10721.0,27.8983,27.93,27.8983,27.922,10721.0
2016-10-17 13:15:00,35.27,35.31,35.26,35.31,35175.0,27.922,27.9537,27.9141,27.9537,35175.0
2016-10-17 13:20:00,35.31,35.32,35.21,35.22,29947.0,27.9537,27.9616,27.8745,27.8825,29947.0
2016-10-17 13:25:00,35.21,35.24,35.19,35.19,42138.0,27.8745,27.8983,27.8587,27.8587,42138.0
2016-10-17 13:30:00,35.19,35.2,35.12,35.15,28164.0,27.8587,27.8666,27.8033,27.827,28164.0
2016-10-17 13:35:00,35.16,35.23,35.16,35.2,33854.0,27.835,27.8904,27.835,27.8666,33854.0
2016-10-17 13:40:00,35.2,35.27,35.19,35.26,31266.0,27.8666,27.922,27.8587,27.9141,31266.0
2016-10-17 13:45:00,35.24,35.29,35.24,35.24,27383.0,27.8983,27.9379,27.8983,27.8983,27383.0
2016-10-17 13:50:00,35.25,35.29,35.25,35.26,23865.0,27.9062,27.9379,27.9062,27.9141,23865.0
2016-10-17 13:55:00,35.26,35.31,35.24,35.25,37641.0,27.9141,27.9537,27.8983,27.9062,37641.0
2016-10-17 14:00:00,35.24,35.26,35.15,35.16,54291.0,27.8983,27.9141,27.827,27.835,54291.0
2016-10-17 14:05:00,35.17,35.18,35.14,35.16,26385.0,27.8429,27.8508,27.8191,27.835,26385.0
2016-10-17 14:10:00,35.16,35.19,35.12,35.13,45782.0,27.835,27.8587,27.8033,27.8112,45782.0
2016-10-17 14:15:00,35.12,35.16,35.1,35.15,51107.0,27.8033,27.835,27.7875,27.827,51107.0
2016-10-17 14:20:00,35.16,35.17,35.13,35.13,46478.0,27.835,27.8429,27.8112,27.8112,46478.0
2016-10-17 14:25:00,35.14,35.18,35.11,35.12,42176.0,27.8191,27.8508,27.7954,27.8033,42176.0
2016-10-17 14:30:00,35.12,35.12,35.09,35.12,35091.0,27.8033,27.8033,27.7795,27.8033,35091.0
2016-10-17 14:35:00,35.12,35.13,35.06,35.13,47483.0,27.8033,27.8112,27.7558,27.8112,47483.0
2016-10-17 14:40:00,35.13,35.2,35.13,35.2,32130.0,27.8112,27.8666,27.8112,27.8666,32130.0
2016-10-17 14:45:00,35.2,35.2,35.16,35.2,27849.0,27.8666,27.8666,27.835,27.8666,27849.0
2016-10-17 14:50:00,35.2,35.25,35.2,35.23,44528.0,27.8666,27.9062,27.8666,27.8904,44528.0
2016-10-17 14:55:00,35.23,35.29,35.22,35.27,51162.0,27.8904,27.9379,27.8825,27.922,51162.0
2016-10-17 15:00:00,35.27,35.27,35.18,35.23,37501.0,27.922,27.922,27.8508,27.8904,37501.0
2016-10-17 15:05:00,35.23,35.3,35.23,35.3,33298.0,27.8904,27.9458,27.8904,27.9458,33298.0
2016-10-17 15:10:00,35.29,35.3,35.21,35.25,46072.0,27.9379,27.9458,27.8745,27.9062,46072.0
2016-10-17 15:15:00,35.25,35.25,35.2,35.21,71703.0,27.9062,27.9062,27.8666,27.8745,71703.0
2016-10-17 15:20:00,35.22,35.23,35.17,35.19,43252.0,27.8825,27.8904,27.8429,27.8587,43252.0
2016-10-17 15:25:00,35.19,35.2,35.14,35.16,51019.0,27.8587,27.8666,27.8191,27.835,51019.0
2016-10-17 15:30:00,35.16,35.2,35.14,35.19,99434.0,27.835,27.8666,27.8191,27.8587,99434.0
2016-10-17 15:35:00,35.19,35.19,35.13,35.14,113445.0,27.8587,27.8587,27.8112,27.8191,113445.0
2016-10-17 15:40:00,35.13,35.13,35.08,35.09,96190.0,27.8112,27.8112,27.7716,27.7795,96190.0
2016-10-17 15:45:00,35.08,35.1,35.02,35.04,149132.0,27.7716,27.7875,27.7241,27.74,149132.0
2016-10-17 15:50:00,35.04,35.06,35.01,35.02,139216.0,27.74,27.7558,27.7162,27.7241,139216.0
2016-10-17 15:55:00,35.02,35.07,35.01,35.04,337243.0,27.7241,27.7637,27.7162,27.74,337243.0
2016-10-18 09:30:00,35.6,35.74,35.36,35.41,140164.0,28.1833,28.2941,27.9933,28.0329,140164.0
2016-10-18 09:35:00,35.44,35.46,35.25,35.37,102492.0,28.0566,28.0725,27.9062,28.0012,102492.0
2016-10-18 09:40:00,35.36,35.39,35.3,35.34,46282.0,27.9933,28.017,27.9458,27.9775,46282.0
2016-10-18 09:45:00,35.35,35.4,35.25,35.27,89694.0,27.9854,28.025,27.9062,27.922,89694.0
2016-10-18 09:50:00,35.28,35.46,35.28,35.42,72268.0,27.93,28.0725,27.93,28.0408,72268.0
2016-10-18 09:55:00,35.41,35.44,35.38,35.41,39108.0,28.0329,28.0566,28.0091,28.0329,39108.0
2016-10-18 10:00:00,35.41,35.43,35.32,35.35,67674.0,28.0329,28.0487,27.9616,27.9854,67674.0
2016-10-18 10:05:00,35.34,35.41,35.28,35.41,62486.0,27.9775,28.0329,27.93,28.0329,62486.0
2016-10-18 10:10:00,35.42,35.46,35.35,35.44,43345.0,28.0408,28.0725,27.9854,28.0566,43345.0
2016-10-18 10:15:00,35.43,35.59,35.41,35.58,107868.0,28.0487,28.1754,28.0329,28.1675,107868.0
2016-10-18 10:20:00,35.59,35.64,35.53,35.62,58669.0,28.1754,28.215,28.1279,28.1991,58669.0
2016-10-18 10:25:00,35.62,35.68,35.58,35.65,54966.0,28.1991,28.2466,28.1675,28.2229,54966.0
2016-10-18 10:30:00,35.65,35.67,35.58,35.67,34212.0,28.2229,28.2387,28.1675,28.2387,34212.0
2016-10-18 10:35:00,35.66,35.68,35.59,35.59,34147.0,28.2308,28.2466,28.1754,28.1754,34147.0
2016-10-18 10:40:00,35.59,35.62,35.54,35.61,55939.0,28.1754,28.1991,28.1358,28.1912,55939.0
2016-10-18 10:45:00,35.6,35.61,35.48,35.56,38899.0,28.1833,28.1912,28.0883,28.1516,38899.0
2016-10-18 10:50:00,35.56,35.57,35.49,35.53,41350.0,28.1516,28.1595,28.0962,28.1279,41350.0
2016-10-18 10:55:00,35.54,35.62,35.54,35.6,43641.0,28.1358,28.1991,28.1358,28.1833,43641.0
2016-10-18 11:00:00,35.6,35.68,35.57,35.68,44825.0,28.1833,28.2466,28.1595,28.2466,44825.0
2016-10-18 11:05:00,35.68,35.72,35.65,35.68,31932.0,28.2466,28.2783,28.2229,28.2466,31932.0
2016-10-18 11:10:00,35.68,35.73,35.68,35.72,34127.0,28.2466,28.2862,28.2466,28.2783,34127.0
2016-10-18 11:15:00,35.71,35.81,35.69,35.79,83126.0,28.2704,28.3495,28.2545,28.3337,83126.0
2016-10-18 11:20:00,35.8,35.84,35.78,35.83,100634.0,28.3416,28.3733,28.3258,28.3654,100634.0
2016-10-18 11:25:00,35.83,35.84,35.77,35.83,61762.0,28.3654,28.3733,28.3179,28.3654,61762.0
2016-10-18 11:30:00,35.84,35.85,35.73,35.77,59633.0,28.3733,28.3812,28.2862,28.3179,59633.0
2016-10-18 11:35:00,35.78,35.87,35.77,35.87,39426.0,28.3258,28.397,28.3179,28.397,39426.0
2016-10-18 11:40:00,35.87,35.97,35.87,35.97,62193.0,28.397,28.4762,28.397,28.4762,62193.0
2016-10-18 11:45:00,35.98,35.99,35.94,35.95,101729.0,28.4841,28.492,28.4525,28.4604,101729.0
2016-10-18 11:50:00,35.95,36.08,35.95,36.07,83262.0,28.4604,28.5633,28.4604,28.5554,83262.0
2016-10-18 11:55:00,36.07,36.12,36.06,36.12,50520.0,28.5554,28.595,28.5475,28.595,50520.0
2016-10-18 12:00:00,36.12,36.13,36.07,36.08,57265.0,28.595,28.6029,28.5554,28.5633,57265.0
2016-10-18 12:05:00,36.09,36.1,36.05,36.07,67478.0,28.5712,28.5791,28.5395,28.5554,67478.0
2016-10-18 12:10:00,36.08,36.08,35.96,35.99,74046.0,28.5633,28.5633,28.4683,28.492,74046.0
2016-10-18 12:15:00,35.98,36.05,35.97,36.05,38008.0,28.4841,28.5395,28.4762,28.5395,38008.0
2016-10-18 12:20:00,36.04,36.13,36.04,36.08,70696.0,28.5316,28.6029,28.5316,28.5633,70696.0
2016-10-18 12:25:00,36.08,36.11,36.06,36.08,83857.0,28.5633,28.587,28.5475,28.5633,83857.0
2016-10-18 12:30:00,36.09,36.11,36.07,36.1,40507.0,28.5712,28.587,28.5554,28.5791,40507.0
2016-10-18 12:35:00,36.1,36.13,36.08,36.1,35823.0,28.5791,28.6029,28.5633,28.5791,35823.0
2016-10-18 12:40:00,36.1,36.1,36.05,36.08,87355.0,28.5791,28.5791,28.5395,28.5633,87355.0
2016-10-18 12:45:00,36.08,36.1,36.05,36.08,45397.0,28.5633,28.5791,28.5395,28.5633,45397.0
2016-10-18 12:50:00,36.08,36.09,36.03,36.07,18884.0,28.5633,28.5712,28.5237,28.5554,18884.0
2016-10-18 12:55:00,36.07,36.07,36.04,36.04,19573.0,28.5554,28.5554,28.5316,28.5316,19573.0
2016-10-18 13:00:00,36.05,36.12,36.05,36.09,45388.0,28.5395,28.595,28.5395,28.5712,45388.0
2016-10-18 13:05:00,36.1,36.13,36.07,36.1,67196.0,28.5791,28.6029,28.5554,28.5791,67196.0
2016-10-18 13:10:00,36.11,36.17,36.11,36.13,40521.0,28.587,28.6345,28.587,28.6029,40521.0
2016-10-18 13:15:00,36.14,36.17,36.11,36.13,35978.0,28.6108,28.6345,28.587,28.6029,35978.0
2016-10-18 13:20:00,36.13,36.13,36.05,36.07,29856.0,28.6029,28.6029,28.5395,28.5554,29856.0
2016-10-18 13:25:00,36.07,36.07,35.98,36.0,44634.0,28.5554,28.5554,28.4841,28.5,44634.0
2016-10-18 13:30:00,36.01,36.02,36.0,36.02,40368.0,28.5079,28.5158,28.5,28.5158,40368.0
2016-10-18 13:35:00,36.02,36.03,35.99,36.02,38116.0,28.5158,28.5237,28.492,28.5158,38116.0
2016-10-18 13:40:00,36.02,36.06,36.01,36.03,28488.0,28.5158,28.5475,28.5079,28.5237,28488.0
2016-10-18 13:45:00,36.04,36.05,35.95,35.98,33858.0,28.5316,28.5395,28.4604,28.4841,33858.0
2016-10-18 13:50:00,35.98,36.02,35.97,36.02,18786.0,28.4841,28.5158,28.4762,28.5158,18786.0
2016-10-18 13:55:00,36.01,36.04,35.99,36.01,29438.0,28.5079,28.5316,28.492,28.5079,29438.0
2016-10-18 14:00:00,36.01,36.05,35.99,36.04,47241.0,28.5079,28.5395,28.492,28.5316,47241.0
2016-10-18 14:05:00,36.04,36.08,36.02,36.05,44228.0,28.5316,28.5633,28.5158,28.5395,44228.0
2016-10-18 14:10:00,36.05,36.07,36.04,36.04,18899.0,28.5395,28.5554,28.5316,28.5316,18899.0
2016-10-18 14:15:00,36.05,36.06,35.96,35.99,118561.0,28.5395,28.5475,28.4683,28.492,118561.0
2016-10-18 14:20:00,35.98,36.12,35.98,36.1,77763.0,28.4841,28.595,28.4841,28.5791,77763.0
2016-10-18 14:25:00,36.1,36.1,36.06,36.1,28401.0,28.5791,28.5791,28.5475,28.5791,28401.0
2016-10-18 14:30:00,36.1,36.22,36.1,36.2,50515.0,28.5791,28.6741,28.5791,28.6583,50515.0
2016-10-18 14:35:00,36.21,36.27,36.19,36.26,54852.0,28.6662,28.7137,28.6504,28.7058,54852.0
2016-10-18 14:40:00,36.26,36.29,36.2,36.25,52073.0,28.7058,28.7295,28.6583,28.6979,52073.0
2016-10-18 14:45:00,36.24,36.25,36.21,36.24,32183.0,28.69,28.6979,28.6662,28.69,32183.0
2016-10-18 14:50:00,36.25,36.25,36.14,36.16,44682.0,28.6979,28.6979,28.6108,28.6266,44682.0
2016-10-18 14:55:00,36.16,36.23,36.16,36.19,26885.0,28.6266,28.682,28.6266,28.6504,26885.0
2016-10-18 15:00:00,36.19,36.19,36.12,36.13,38475.0,28.6504,28.6504,28.595,28.6029,38475.0
2016-10-18 15:05:00,36.12,36.13,36.06,36.13,53079.0,28.595,28.6029,28.5475,28.6029,53079.0
2016-10-18 15:10:00,36.12,36.15,36.11,36.13,53026.0,28.595,28.6187,28.587,28.6029,53026.0
2016-10-18 15:15:00,36.14,36.14,36.08,36.13,36776.0,28.6108,28.6108,28.5633,28.6029,36776.0
2016-10-18 15:20:00,36.13,36.14,36.08,36.1,25333.0,28.6029,28.6108,28.5633,28.5791,25333.0
2016-10-18 15:25:00,36.1,36.11,36.07,36.07,37594.0,28.5791,28.587,28.5554,28.5554,37594.0
2016-10-18 15:30:00,36.07,36.21,36.03,36.2,188797.0,28.5554,28.6662,28.5237,28.6583,188797.0
2016-10-18 15:35:00,36.2,36.24,36.15,36.21,120302.0,28.6583,28.69,28.6187,28.6662,120302.0
2016-10-18 15:40:00,36.2,36.21,36.15,36.18,112652.0,28.6583,28.6662,28.6187,28.6425,112652.0
2016-10-18 15:45:00,36.17,36.21,36.14,36.18,137508.0,28.6345,28.6662,28.6108,28.6425,137508.0
2016-10-18 15:50:00,36.17,36.2,36.13,36.18,222163.0,28.6345,28.6583,28.6029,28.6425,222163.0
2016-10-18 15:55:00,36.17,36.22,36.16,36.17,232481.0,28.6345,28.6741,28.6266,28.6345,232481.0
2016-10-19 09:30:00,36.88,36.88,36.52,36.66,170386.0,29.1966,29.1966,28.9116,29.0225,170386.0
2016-10-19 09:35:00,36.67,36.71,36.53,36.59,105115.0,29.0304,29.062,28.9195,28.967,105115.0
2016-10-19 09:40:00,36.59,36.63,36.43,36.43,147382.0,28.967,28.9987,28.8404,28.8404,147382.0
2016-10-19 09:45:00,36.43,36.46,36.23,36.25,106958.0,28.8404,28.8641,28.682,28.6979,106958.0
2016-10-19 09:50:00,36.24,36.27,36.13,36.15,77290.0,28.69,28.7137,28.6029,28.6187,77290.0
2016-10-19 09:55:00,36.15,36.27,36.11,36.18,87048.0,28.6187,28.7137,28.587,28.6425,87048.0
2016-10-19 10:00:00,36.18,36.21,36.08,36.08,69271.0,28.6425,28.6662,28.5633,28.5633,69271.0
2016-10-19 10:05:00,36.09,36.19,36.08,36.16,79677.0,28.5712,28.6504,28.5633,28.6266,79677.0
2016-10-19 10:10:00,36.16,36.17,36.01,36.11,119352.0,28.6266,28.6345,28.5079,28.587,119352.0
2016-10-19 10:15:00,36.12,36.12,35.94,35.95,127414.0,28.595,28.595,28.4525,28.4604,127414.0
2016-10-19 10:20:00,35.95,36.06,35.94,36.04,69214.0,28.4604,28.5475,28.4525,28.5316,69214.0
2016-10-19 10:25:00,36.03,36.07,35.97,35.98,73034.0,28.5237,28.5554,28.4762,28.4841,73034.0
2016-10-19 10:30:00,35.98,36.03,35.94,35.98,63033.0,28.4841,28.5237,28.4525,28.4841,63033.0
2016-10-19 10:35:00,35.98,36.15,35.98,36.11,52755.0,28.4841,28.6187,28.4841,28.587,52755.0
2016-10-19 10:40:00,36.11,36.2,36.02,36.14,78093.0,28.587,28.6583,28.5158,28.6108,78093.0
2016-10-19 10:45:00,36.13,36.19,36.07,36.18,60152.0,28.6029,28.6504,28.5554,28.6425,60152.0
2016-10-19 10:50:00,36.18,36.29,36.15,36.27,55481.0,28.6425,28.7295,28.6187,28.7137,55481.0
2016-10-19 10:55:00,36.27,36.33,36.21,36.23,41817.0,28.7137,28.7612,28.6662,28.682,41817.0
2016-10-19 11:00:00,36.24,36.52,36.24,36.49,97233.0,28.69,28.9116,28.69,28.8879,97233.0
2016-10-19 11:05:00,36.49,36.7,36.38,36.7,111301.0,28.8879,29.0541,28.8008,29.0541,111301.0
2016-10-19 11:10:00,36.7,36.7,36.56,36.56,91098.0,29.0541,29.0541,28.9433,28.9433,91098.0
2016-10-19 11:15:00,36.56,36.57,36.48,36.52,82421.0,28.9433,28.9512,28.88,28.9116,82421.0
2016-10-19 11:20:00,36.52,36.64,36.52,36.57,86692.0,28.9116,29.0066,28.9116,28.9512,86692.0
2016-10-19 11:25:00,36.57,36.69,36.55,36.67,123396.0,28.9512,29.0462,28.9354,29.0304,123396.0
2016-10-19 11:30:00,36.67,36.71,36.65,36.7,114020.0,29.0304,29.062,29.0145,29.0541,114020.0
2016-10-19 11:35:00,36.7,36.84,36.7,36.8,110347.0,29.0541,29.165,29.0541,29.1333,110347.0
2016-10-19 11:40:00,36.8,36.95,36.8,36.93,137105.0,29.1333,29.252,29.1333,29.2362,137105.0
2016-10-19 11:45:00,36.94,36.96,36.84,36.84,90060.0,29.2441,29.26,29.165,29.165,90060.0
2016-10-19 11:50:00,36.84,36.96,36.83,36.95,87355.0,29.165,29.26,29.157,29.252,87355.0
2016-10-19 11:55:00,36.95,37.14,36.95,37.13,266889.0,29.252,29.4025,29.252,29.3945,266889.0
2016-10-19 12:00:00,37.12,37.16,37.0,37.0,147475.0,29.3866,29.4183,29.2916,29.2916,147475.0
2016-10-19 12:05:00,37.01,37.04,36.93,36.93,64192.0,29.2995,29.3233,29.2362,29.2362,64192.0
2016-10-19 12:10:00,36.94,36.99,36.93,36.95,58324.0,29.2441,29.2837,29.2362,29.252,58324.0
2016-10-19 12:15:00,36.94,37.03,36.93,36.98,60930.0,29.2441,29.3154,29.2362,29.2758,60930.0
2016-10-19 12:20:00,36.99,37.03,36.96,37.01,32997.0,29.2837,29.3154,29.26,29.2995,32997.0
2016-10-19 12:25:00,37.0,37.04,36.96,37.04,41455.0,29.2916,29.3233,29.26,29.3233,41455.0
2016-10-19 12:30:00,37.04,37.05,36.85,36.92,103645.0,29.3233,29.3312,29.1729,29.2283,103645.0
2016-10-19 12:35:00,36.92,36.96,36.9,36.95,54624.0,29.2283,29.26,29.2125,29.252,54624.0
2016-10-19 12:40:00,36.95,37.0,36.93,36.95,72470.0,29.252,29.2916,29.2362,29.252,72470.0
2016-10-19 12:45:00,36.95,37.0,36.94,36.98,62082.0,29.252,29.2916,29.2441,29.2758,62082.0
2016-10-19 12:50:00,36.98,37.01,36.94,36.97,50857.0,29.2758,29.2995,29.2441,29.2679,50857.0
2016-10-19 12:55:00,36.98,36.99,36.89,36.91,33299.0,29.2758,29.2837,29.2045,29.2204,33299.0
2016-10-19 13:00:00,36.91,36.99,36.88,36.99,47432.0,29.2204,29.2837,29.1966,29.2837,47432.0
2016-10-19 13:05:00,36.99,37.02,36.93,37.0,68488.0,29.2837,29.3075,29.2362,29.2916,68488.0
2016-10-19 13:10:00,37.01,37.01,36.93,36.98,34688.0,29.2995,29.2995,29.2362,29.2758,34688.0
2016-10-19 13:15:00,36.98,37.01,36.91,36.91,40609.0,29.2758,29.2995,29.2204,29.2204,40609.0
2016-10-19 13:20:00,36.92,36.95,36.84,36.86,51947.0,29.2283,29.252,29.165,29.1808,51947.0
2016-10-19 13:25:00,36.86,36.95,36.84,36.91,65331.0,29.1808,29.252,29.165,29.2204,65331.0
2016-10-19 13:30:00,36.91,36.92,36.83,36.88,34733.0,29.2204,29.2283,29.157,29.1966,34733.0
2016-10-19 13:35:00,36.88,36.9,36.75,36.75,41262.0,29.1966,29.2125,29.0937,29.0937,41262.0
2016-10-19 13:40:00,36.76,36.77,36.72,36.74,33310.0,29.1016,29.1095,29.07,29.0858,33310.0
2016-10-19 13:45:00,36.75,36.85,36.74,36.82,29284.0,29.0937,29.1729,29.0858,29.1491,29284.0
2016-10-19 13:50:00,36.81,36.81,36.74,36.76,31221.0,29.1412,29.1412,29.0858,29.1016,31221.0
2016-10-19 13:55:00,36.76,36.79,36.71,36.74,39072.0,29.1016,29.1254,29.062,29.0858,39072.0
2016-10-19 14:00:00,36.73,36.86,36.7,36.85,61474.0,29.0779,29.1808,29.0541,29.1729,61474.0
2016-10-19 14:05:00,36.85,36.95,36.83,36.93,59781.0,29.1729,29.252,29.157,29.2362,59781.0
2016-10-19 14:10:00,36.94,36.97,36.85,36.88,53625.0,29.2441,29.2679,29.1729,29.1966,53625.0
2016-10-19 14:15:00,36.87,36.94,36.86,36.93,49785.0,29.1887,29.2441,29.1808,29.2362,49785.0
2016-10-19 14:20:00,36.93,36.95,36.81,36.83,50530.0,29.2362,29.252,29.1412,29.157,50530.0
2016-10-19 14:25:00,36.84,36.84,36.77,36.8,71233.0,29.165,29.165,29.1095,29.1333,71233.0
2016-10-19 14:30:00,36.8,36.81,36.76,36.8,38578.0,29.1333,29.1412,29.1016,29.1333,38578.0
2016-10-19 14:35:00,36.8,36.84,36.76,36.76,39850.0,29.1333,29.165,29.1016,29.1016,39850.0
2016-10-19 14:40:00,36.76,36.82,36.73,36.8,35228.0,29.1016,29.1491,29.0779,29.1333,35228.0
2016-10-19 14:45:00,36.8,36.81,36.76,36.81,44630.0,29.1333,29.1412,29.1016,29.1412,44630.0
2016-10-19 14:50:00,36.81,36.86,36.77,36.85,44980.0,29.1412,29.1808,29.1095,29.1729,44980.0
2016-10-19 14:55:00,36.84,36.91,36.83,36.88,63209.0,29.165,29.2204,29.157,29.1966,63209.0
2016-10-19 15:00:00,36.88,36.92,36.85,36.92,45089.0,29.1966,29.2283,29.1729,29.2283,45089.0
2016-10-19 15:05:00,36.92,36.96,36.91,36.95,62874.0,29.2283,29.26,29.2204,29.252,62874.0
2016-10-19 15:10:00,36.95,37.01,36.92,36.98,55069.0,29.252,29.2995,29.2283,29.2758,55069.0
2016-10-19 15:15:00,36.98,36.98,36.91,36.96,62820.0,29.2758,29.2758,29.2204,29.26,62820.0
2016-10-19 15:20:00,36.96,36.98,36.92,36.94,62796.0,29.26,29.2758,29.2283,29.2441,62796.0
2016-10-19 15:25:00,36.93,36.95,36.91,36.94,82919.0,29.2362,29.252,29.2204,29.2441,82919.0
2016-10-19 15:30:00,36.93,37.0,36.9,36.99,70393.0,29.2362,29.2916,29.2125,29.2837,70393.0
2016-10-19 15:35:00,37.0,37.0,36.93,36.98,141626.0,29.2916,29.2916,29.2362,29.2758,141626.0
2016-10-19 15:40:00,36.98,37.01,36.94,36.95,163132.0,29.2758,29.2995,29.2441,29.252,163132.0
2016-10-19 15:45:00,36.95,37.02,36.9,37.01,198013.0,29.252,29.3075,29.2125,29.2995,198013.0
2016-10-19 15:50:00,37.02,37.02,36.9,36.94,170047.0,29.3075,29.3075,29.2125,29.2441,170047.0
2016-10-19 15:55:00,36.93,36.99,36.93,36.98,281852.0,29.2362,29.2837,29.2362,29.2758,281852.0
2016-10-20 09:30:00,36.97,37.15,36.94,37.06,101566.0,29.2679,29.4104,29.2441,29.3391,101566.0
2016-10-20 09:35:00,37.04,37.04,36.86,36.92,105566.0,29.3233,29.3233,29.1808,29.2283,105566.0
2016-10-20 09:40:00,36.93,37.0,36.74,37.0,102251.0,29.2362,29.2916,29.0858,29.2916,102251.0
2016-10-20 09:45:00,37.0,37.14,36.98,37.01,64381.0,29.2916,29.4025,29.2758,29.2995,64381.0
2016-10-20 09:50:00,37.02,37.02,36.81,36.85,55706.0,29.3075,29.3075,29.1412,29.1729,55706.0
2016-10-20 09:55:00,36.85,36.95,36.8,36.87,57892.0,29.1729,29.252,29.1333,29.1887,57892.0
2016-10-20 10:00:00,36.88,36.93,36.78,36.79,73599.0,29.1966,29.2362,29.1175,29.1254,73599.0
2016-10-20 10:05:00,36.78,36.78,36.57,36.66,221195.0,29.1175,29.1175,28.9512,29.0225,221195.0
2016-10-20 10:10:00,36.66,36.79,36.62,36.78,80003.0,29.0225,29.1254,28.9908,29.1175,80003.0
2016-10-20 10:15:00,36.77,36.78,36.62,36.65,38391.0,29.1095,29.1175,28.9908,29.0145,38391.0
2016-10-20 10:20:00,36.65,36.65,36.51,36.54,62668.0,29.0145,29.0145,28.9037,28.9275,62668.0
2016-10-20 10:25:00,36.55,36.56,36.44,36.46,105459.0,28.9354,28.9433,28.8483,28.8641,105459.0
2016-10-20 10:30:00,36.45,36.54,36.35,36.49,69103.0,28.8562,28.9275,28.777,28.8879,69103.0
2016-10-20 10:35:00,36.46,36.61,36.39,36.6,57411.0,28.8641,28.9829,28.8087,28.975,57411.0
2016-10-20 10:40:00,36.6,36.62,36.48,36.48,46062.0,28.975,28.9908,28.88,28.88,46062.0
2016-10-20 10:45:00,36.48,36.54,36.43,36.46,59049.0,28.88,28.9275,28.8404,28.8641,59049.0
2016-10-20 10:50:00,36.46,36.48,36.39,36.43,37099.0,28.8641,28.88,28.8087,28.8404,37099.0
2016-10-20 10:55:00,36.43,36.58,36.42,36.56,41131.0,28.8404,28.9591,28.8325,28.9433,41131.0
2016-10-20 11:00:00,36.57,36.68,36.53,36.65,47733.0,28.9512,29.0383,28.9195,29.0145,47733.0
2016-10-20 11:05:00,36.66,36.71,36.6,36.6,29303.0,29.0225,29.062,28.975,28.975,29303.0
2016-10-20 11:10:00,36.61,36.61,36.43,36.45,52761.0,28.9829,28.9829,28.8404,28.8562,52761.0
2016-10-20 11:15:00,36.45,36.59,36.42,36.56,59037.0,28.8562,28.967,28.8325,28.9433,59037.0
2016-10-20 11:20:00,36.57,36.73,36.57,36.68,46633.0,28.9512,29.0779,28.9512,29.0383,46633.0
2016-10-20 11:25:00,36.69,36.79,36.69,36.77,30488.0,29.0462,29.1254,29.0462,29.1095,30488.0
2016-10-20 11:30:00,36.77,36.78,36.68,36.7,34322.0,29.1095,29.1175,29.0383,29.0541,34322.0
2016-10-20 11:35:00,36.7,36.73,36.62,36.64,56238.0,29.0541,29.0779,28.9908,29.0066,56238.0
2016-10-20 11:40:00,36.64,36.68,36.6,36.64,28374.0,29.0066,29.0383,28.975,29.0066,28374.0
2016-10-20 11:45:00,36.64,36.74,36.63,36.74,23078.0,29.0066,29.0858,28.9987,29.0858,23078.0
2016-10-20 11:50:00,36.74,36.74,36.59,36.62,94230.0,29.0858,29.0858,28.967,28.9908,94230.0
2016-10-20 11:55:00,36.62,36.75,36.62,36.75,35716.0,28.9908,29.0937,28.9908,29.0937,35716.0
2016-10-20 12:00:00,36.76,36.87,36.73,36.84,135637.0,29.1016,29.1887,29.0779,29.165,135637.0
2016-10-20 12:05:00,36.84,36.95,36.84,36.91,48314.0,29.165,29.252,29.165,29.2204,48314.0
2016-10-20 12:10:00,36.91,36.94,36.83,36.86,46280.0,29.2204,29.2441,29.157,29.1808,46280.0
2016-10-20 12:15:00,36.85,36.9,36.85,36.87,48232.0,29.1729,29.2125,29.1729,29.1887,48232.0
2016-10-20 12:20:00,36.86,36.87,36.8,36.82,22565.0,29.1808,29.1887,29.1333,29.1491,22565.0
2016-10-20 12:25:00,36.82,36.89,36.79,36.81,28508.0,29.1491,29.2045,29.1254,29.1412,28508.0
2016-10-20 12:30:00,36.81,36.82,36.76,36.8,34518.0,29.1412,29.1491,29.1016,29.1333,34518.0
2016-10-20 12:35:00,36.8,36.88,36.79,36.87,56714.0,29.1333,29.1966,29.1254,29.1887,56714.0
2016-10-20 12:40:00,36.87,36.89,36.78,36.79,33772.0,29.1887,29.2045,29.1175,29.1254,33772.0
2016-10-20 12:45:00,36.79,36.81,36.74,36.78,29266.0,29.1254,29.1412,29.0858,29.1175,29266.0
2016-10-20 12:50:00,36.78,36.81,36.72,36.74,26051.0,29.1175,29.1412,29.07,29.0858,26051.0
2016-10-20 12:55:00,36.73,36.77,36.72,36.72,18132.0,29.0779,29.1095,29.07,29.07,18132.0
2016-10-20 13:00:00,36.72,36.82,36.72,36.75,31726.0,29.07,29.1491,29.07,29.0937,31726.0
2016-10-20 13:05:00,36.75,36.82,36.74,36.8,15471.0,29.0937,29.1491,29.0858,29.1333,15471.0
2016-10-20 13:10:00,36.8,36.84,36.75,36.77,30192.0,29.1333,29.165,29.0937,29.1095,30192.0
2016-10-20 13:15:00,36.77,36.79,36.73,36.75,23868.0,29.1095,29.1254,29.0779,29.0937,23868.0
2016-10-20 13:20:00,36.74,36.75,36.69,36.72,31354.0,29.0858,29.0937,29.0462,29.07,31354.0
2016-10-20 13:25:00,36.73,36.77,36.72,36.76,32589.0,29.0779,29.1095,29.07,29.1016,32589.0
2016-10-20 13:30:00,36.76,36.82,36.76,36.82,15319.0,29.1016,29.1491,29.1016,29.1491,15319.0
2016-10-20 13:35:00,36.83,36.85,36.8,36.8,24472.0,29.157,29.1729,29.1333,29.1333,24472.0
2016-10-20 13:40:00,36.8,36.82,36.77,36.78,20152.0,29.1333,29.1491,29.1095,29.1175,20152.0
2016-10-20 13:45:00,36.78,36.83,36.74,36.74,26235.0,29.1175,29.157,29.0858,29.0858,26235.0
2016-10-20 13:50:00,36.74,36.74,36.65,36.69,46686.0,29.0858,29.0858,29.0145,29.0462,46686.0
2016-10-20 13:55:00,36.68,36.75,36.66,36.73,36060.0,29.0383,29.0937,29.0225,29.0779,36060.0
2016-10-20 14:00:00,36.73,36.74,36.7,36.73,29593.0,29.0779,29.0858,29.0541,29.0779,29593.0
2016-10-20 14:05:00,36.73,36.73,36.71,36.71,24107.0,29.0779,29.0779,29.062,29.062,24107.0
2016-10-20 14:10:00,36.7,36.74,36.68,36.73,23356.0,29.0541,29.0858,29.0383,29.0779,23356.0
2016-10-20 14:15:00,36.73,36.76,36.72,36.75,25540.0,29.0779,29.1016,29.07,29.0937,25540.0
2016-10-20 14:20:00,36.75,36.78,36.72,36.76,23585.0,29.0937,29.1175,29.07,29.1016,23585.0
2016-10-20 14:25:00,36.76,36.8,36.75,36.79,23680.0,29.1016,29.1333,29.0937,29.1254,23680.0
2016-10-20 14:30:00,36.8,36.84,36.8,36.83,31739.0,29.1333,29.165,29.1333,29.157,31739.0
2016-10-20 14:35:00,36.83,36.85,36.81,36.85,16383.0,29.157,29.1729,29.1412,29.1729,16383.0
2016-10-20 14:40:00,36.84,36.87,36.83,36.84,33890.0,29.165,29.1887,29.157,29.165,33890.0
2016-10-20 14:45:00,36.84,36.91,36.8,36.9,35101.0,29.165,29.2204,29.1333,29.2125,35101.0
2016-10-20 14:50:00,36.9,36.91,36.85,36.89,34661.0,29.2125,29.2204,29.1729,29.2045,34661.0
2016-10-20 14:55:00,36.89,36.89,36.82,36.86,29082.0,29.2045,29.2045,29.1491,29.1808,29082.0
2016-10-20 15:00:00,36.86,36.86,36.81,36.83,26126.0,29.1808,29.1808,29.1412,29.157,26126.0
2016-10-20 15:05:00,36.83,36.87,36.82,36.86,17890.0,29.157,29.1887,29.1491,29.1808,17890.0
2016-10-20 15:10:00,36.87,36.93,36.86,36.9,49295.0,29.1887,29.2362,29.1808,29.2125,49295.0
2016-10-20 15:15:00,36.9,36.94,36.89,36.9,43215.0,29.2125,29.2441,29.2045,29.2125,43215.0
2016-10-20 15:20:00,36.9,36.96,36.9,36.93,55179.0,29.2125,29.26,29.2125,29.2362,55179.0
2016-10-20 15:25:00,36.93,36.93,36.89,36.91,41859.0,29.2362,29.2362,29.2045,29.2204,41859.0
2016-10-20 15:30:00,36.91,36.96,36.91,36.95,58462.0,29.2204,29.26,29.2204,29.252,58462.0
2016-10-20 15:35:00,36.95,36.99,36.94,36.96,90530.0,29.252,29.2837,29.2441,29.26,90530.0
2016-10-20 15:40:00,36.97,36.97,36.89,36.94,160967.0,29.2679,29.2679,29.2045,29.2441,160967.0
2016-10-20 15:45:00,36.94,37.12,36.94,37.09,179791.0,29.2441,29.3866,29.2441,29.3629,179791.0
2016-10-20 15:50:00,37.09,37.09,37.04,37.04,186943.0,29.3629,29.3629,29.3233,29.3233,186943.0
2016-10-20 15:55:00,37.03,37.05,36.99,37.01,331739.0,29.3154,29.3312,29.2837,29.2995,331739.0
2016-10-21 09:30:00,36.8,37.0,36.7,36.9,197831.0,29.1333,29.2916,29.0541,29.2125,197831.0
2016-10-21 09:35:00,36.88,36.89,36.68,36.68,52958.0,29.1966,29.2045,29.0383,29.0383,52958.0
2016-10-21 09:40:00,36.67,36.75,36.66,36.69,51554.0,29.0304,29.0937,29.0225,29.0462,51554.0
2016-10-21 09:45:00,36.69,36.69,36.47,36.47,73749.0,29.0462,29.0462,28.872,28.872,73749.0
2016-10-21 09:50:00,36.46,36.58,36.46,36.51,74910.0,28.8641,28.9591,28.8641,28.9037,74910.0
2016-10-21 09:55:00,36.51,36.51,36.39,36.39,62037.0,28.9037,28.9037,28.8087,28.8087,62037.0
2016-10-21 10:00:00,36.39,36.4,36.29,36.31,96315.0,28.8087,28.8166,28.7295,28.7454,96315.0
2016-10-21 10:05:00,36.32,36.47,36.3,36.45,139764.0,28.7533,28.872,28.7375,28.8562,139764.0
2016-10-21 10:10:00,36.45,36.48,36.36,36.37,53183.0,28.8562,28.88,28.785,28.7929,53183.0
2016-10-21 10:15:00,36.37,36.48,36.32,36.45,58941.0,28.7929,28.88,28.7533,28.8562,58941.0
2016-10-21 10:20:00,36.44,36.45,36.34,36.36,33754.0,28.8483,28.8562,28.7691,28.785,33754.0
2016-10-21 10:25:00,36.35,36.35,36.19,36.23,87997.0,28.777,28.777,28.6504,28.682,87997.0
2016-10-21 10:30:00,36.23,36.4,36.23,36.39,50349.0,28.682,28.8166,28.682,28.8087,50349.0
2016-10-21 10:35:00,36.38,36.42,36.36,36.41,52886.0,28.8008,28.8325,28.785,28.8245,52886.0
2016-10-21 10:40:00,36.41,36.43,36.35,36.35,52453.0,28.8245,28.8404,28.777,28.777,52453.0
2016-10-21 10:45:00,36.35,36.41,36.35,36.4,60523.0,28.777,28.8245,28.777,28.8166,60523.0
2016-10-21 10:50:00,36.4,36.41,36.33,36.34,35245.0,28.8166,28.8245,28.7612,28.7691,35245.0
2016-10-21 10:55:00,36.35,36.36,36.26,36.36,41172.0,28.777,28.785,28.7058,28.785,41172.0
2016-10-21 11:00:00,36.35,36.41,36.34,36.4,34138.0,28.777,28.8245,28.7691,28.8166,34138.0
2016-10-21 11:05:00,36.39,36.47,36.39,36.44,73135.0,28.8087,28.872,28.8087,28.8483,73135.0
2016-10-21 11:10:00,36.43,36.46,36.38,36.38,22379.0,28.8404,28.8641,28.8008,28.8008,22379.0
2016-10-21 11:15:00,36.36,36.41,36.33,36.35,42740.0,28.785,28.8245,28.7612,28.777,42740.0
2016-10-21 11:20:00,36.34,36.35,36.28,36.28,24347.0,28.7691,28.777,28.7216,28.7216,24347.0
2016-10-21 11:25:00,36.29,36.36,36.28,36.36,32418.0,28.7295,28.785,28.7216,28.785,32418.0
2016-10-21 11:30:00,36.37,36.38,36.32,36.32,50416.0,28.7929,28.8008,28.7533,28.7533,50416.0
2016-10-21 11:35:00,36.33,36.33,36.24,36.25,44522.0,28.7612,28.7612,28.69,28.6979,44522.0
2016-10-21 11:40:00,36.24,36.26,36.2,36.24,44901.0,28.69,28.7058,28.6583,28.69,44901.0
2016-10-21 11:45:00,36.24,36.29,36.23,36.27,35470.0,28.69,28.7295,28.682,28.7137,35470.0
2016-10-21 11:50:00,36.26,36.29,36.2,36.2,38847.0,28.7058,28.7295,28.6583,28.6583,38847.0
2016-10-21 11:55:00,36.2,36.24,36.07,36.12,69490.0,28.6583,28.69,28.5554,28.595,69490.0
2016-10-21 12:00:00,36.12,36.17,36.0,36.03,83726.0,28.595,28.6345,28.5,28.5237,83726.0
2016-10-21 12:05:00,36.03,36.13,36.02,36.12,37298.0,28.5237,28.6029,28.5158,28.595,37298.0
2016-10-21 12:10:00,36.12,36.12,36.07,36.08,27755.0,28.595,28.595,28.5554,28.5633,27755.0
2016-10-21 12:15:00,36.08,36.1,36.03,36.06,18893.0,28.5633,28.5791,28.5237,28.5475,18893.0
2016-10-21 12:20:00,36.06,36.1,36.03,36.09,24950.0,28.5475,28.5791,28.5237,28.5712,24950.0
2016-10-21 12:25:00,36.1,36.22,36.1,36.18,65889.0,28.5791,28.6741,28.5791,28.6425,65889.0
2016-10-21 12:30:00,36.17,36.19,36.12,36.14,27223.0,28.6345,28.6504,28.595,28.6108,27223.0
2016-10-21 12:35:00,36.12,36.2,36.11,36.18,14358.0,28.595,28.6583,28.587,28.6425,14358.0
2016-10-21 12:40:00,36.17,36.23,36.17,36.23,19666.0,28.6345,28.682,28.6345,28.682,19666.0
2016-10-21 12:45:00,36.23,36.26,36.2,36.21,17026.0,28.682,28.7058,28.6583,28.6662,17026.0
2016-10-21 12:50:00,36.2,36.25,36.16,36.24,52738.0,28.6583,28.6979,28.6266,28.69,52738.0
2016-10-21 12:55:00,36.24,36.29,36.22,36.28,20990.0,28.69,28.7295,28.6741,28.7216,20990.0
2016-10-21 13:00:00,36.27,36.29,36.22,36.27,33408.0,28.7137,28.7295,28.6741,28.7137,33408.0
2016-10-21 13:05:00,36.27,36.31,36.26,36.27,31115.0,28.7137,28.7454,28.7058,28.7137,31115.0
2016-10-21 13:10:00,36.27,36.31,36.24,36.31,26549.0,28.7137,28.7454,28.69,28.7454,26549.0
2016-10-21 13:15:00,36.3,36.32,36.26,36.27,36808.0,28.7375,28.7533,28.7058,28.7137,36808.0
2016-10-21 13:20:00,36.27,36.29,36.18,36.21,35959.0,28.7137,28.7295,28.6425,28.6662,35959.0
2016-10-21 13:25:00,36.2,36.31,36.2,36.27,37410.0,28.6583,28.7454,28.6583,28.7137,37410.0
2016-10-21 13:30:00,36.27,36.29,36.23,36.25,19442.0,28.7137,28.7295,28.682,28.6979,19442.0
2016-10-21 13:35:00,36.26,36.27,36.22,36.25,20204.0,28.7058,28.7137,28.6741,28.6979,20204.0
2016-10-21 13:40:00,36.25,36.3,36.23,36.3,15600.0,28.6979,28.7375,28.682,28.7375,15600.0
2016-10-21 13:45:00,36.31,36.36,36.29,36.35,50292.0,28.7454,28.785,28.7295,28.777,50292.0
2016-10-21 13:50:00,36.36,36.37,36.31,36.34,27821.0,28.785,28.7929,28.7454,28.7691,27821.0
2016-10-21 13:55:00,36.34,36.38,36.34,36.35,26590.0,28.7691,28.8008,28.7691,28.777,26590.0
2016-10-21 14:00:00,36.36,36.37,36.29,36.29,32870.0,28.785,28.7929,28.7295,28.7295,32870.0
2016-10-21 14:05:00,36.29,36.3,36.24,36.29,20917.0,28.7295,28.7375,28.69,28.7295,20917.0
2016-10-21 14:10:00,36.29,36.35,36.29,36.32,37520.0,28.7295,28.777,28.7295,28.7533,37520.0
2016-10-21 14:15:00,36.33,36.33,36.28,36.32,21294.0,28.7612,28.7612,28.7216,28.7533,21294.0
2016-10-21 14:20:00,36.31,36.35,36.31,36.32,17396.0,28.7454,28.777,28.7454,28.7533,17396.0
2016-10-21 14:25:00,36.33,36.36,36.29,36.3,32458.0,28.7612,28.785,28.7295,28.7375,32458.0
2016-10-21 14:30:00,36.3,36.31,36.26,36.29,37663.0,28.7375,28.7454,28.7058,28.7295,37663.0
2016-10-21 14:35:00,36.3,36.3,36.26,36.29,28334.0,28.7375,28.7375,28.7058,28.7295,28334.0
2016-10-21 14:40:00,36.29,36.32,36.29,36.3,15894.0,28.7295,28.7533,28.7295,28.7375,15894.0
2016-10-21 14:45:00,36.3,36.31,36.26,36.28,21866.0,28.7375,28.7454,28.7058,28.7216,21866.0
2016-10-21 14:50:00,36.29,36.3,36.25,36.29,20092.0,28.7295,28.7375,28.6979,28.7295,20092.0
2016-10-21 14:55:00,36.3,36.37,36.27,36.36,44538.0,28.7375,28.7929,28.7137,28.785,44538.0
2016-10-21 15:00:00,36.35,36.45,36.35,36.41,56631.0,28.777,28.8562,28.777,28.8245,56631.0
2016-10-21 15:05:00,36.4,36.41,36.37,36.39,26161.0,28.8166,28.8245,28.7929,28.8087,26161.0
2016-10-21 15:10:00,36.39,36.4,36.34,36.4,33914.0,28.8087,28.8166,28.7691,28.8166,33914.0
2016-10-21 15:15:00,36.4,36.41,36.36,36.37,26753.0,28.8166,28.8245,28.785,28.7929,26753.0
2016-10-21 15:20:00,36.37,36.41,36.34,36.34,48768.0,28.7929,28.8245,28.7691,28.7691,48768.0
2016-10-21 15:25:00,36.34,36.41,36.33,36.4,73802.0,28.7691,28.8245,28.7612,28.8166,73802.0
2016-10-21 15:30:00,36.39,36.45,36.39,36.42,69737.0,28.8087,28.8562,28.8087,28.8325,69737.0
2016-10-21 15:35:00,36.41,36.47,36.41,36.45,73041.0,28.8245,28.872,28.8245,28.8562,73041.0
2016-10-21 15:40:00,36.46,36.48,36.37,36.37,104580.0,28.8641,28.88,28.7929,28.7929,104580.0
2016-10-21 15:45:00,36.37,36.43,36.35,36.41,187244.0,28.7929,28.8404,28.777,28.8245,187244.0
2016-10-21 15:50:00,36.41,36.42,36.36,36.41,179422.0,28.8245,28.8325,28.785,28.8245,179422.0
2016-10-21 15:55:00,36.4,36.42,36.35,36.36,288724.0,28.8166,28.8325,28.777,28.785,288724.0
2016-10-24 09:30:00,36.57,36.57,36.28,36.45,111445.0,28.9512,28.9512,28.7216,28.8562,111445.0
2016-10-24 09:35:00,36.5,36.53,36.38,36.45,30261.0,28.8958,28.9195,28.8008,28.8562,30261.0
2016-10-24 09:40:00,36.45,36.67,36.44,36.58,46442.0,28.8562,29.0304,28.8483,28.9591,46442.0
2016-10-24 09:45:00,36.61,36.61,36.45,36.47,27616.0,28.9829,28.9829,28.8562,28.872,27616.0
2016-10-24 09:50:00,36.48,36.53,36.39,36.41,31281.0,28.88,28.9195,28.8087,28.8245,31281.0
2016-10-24 09:55:00,36.42,36.48,36.34,36.34,37065.0,28.8325,28.88,28.7691,28.7691,37065.0
2016-10-24 10:00:00,36.33,36.39,36.26,36.37,64017.0,28.7612,28.8087,28.7058,28.7929,64017.0
2016-10-24 10:05:00,36.36,36.37,36.24,36.33,37976.0,28.785,28.7929,28.69,28.7612,37976.0
2016-10-24 10:10:00,36.34,36.35,36.13,36.14,101776.0,28.7691,28.777,28.6029,28.6108,101776.0
2016-10-24 10:15:00,36.13,36.27,36.09,36.27,62776.0,28.6029,28.7137,28.5712,28.7137,62776.0
2016-10-24 10:20:00,36.27,36.41,36.23,36.36,91993.0,28.7137,28.8245,28.682,28.785,91993.0
2016-10-24 10:25:00,36.37,36.37,36.2,36.24,54965.0,28.7929,28.7929,28.6583,28.69,54965.0
2016-10-24 10:30:00,36.26,36.38,36.26,36.36,36020.0,28.7058,28.8008,28.7058,28.785,36020.0
2016-10-24 10:35:00,36.35,36.35,36.26,36.31,30341.0,28.777,28.777,28.7058,28.7454,30341.0
2016-10-24 10:40:00,36.31,36.31,36.16,36.17,98053.0,28.7454,28.7454,28.6266,28.6345,98053.0
2016-10-24 10:45:00,36.18,36.2,36.09,36.1,100257.0,28.6425,28.6583,28.5712,28.5791,100257.0
2016-10-24 10:50:00,36.1,36.12,35.88,35.92,111363.0,28.5791,28.595,28.405,28.4366,111363.0
2016-10-24 10:55:00,35.92,36.08,35.92,36.04,54072.0,28.4366,28.5633,28.4366,28.5316,54072.0
2016-10-24 11:00:00,36.04,36.08,35.98,36.01,30116.0,28.5316,28.5633,28.4841,28.5079,30116.0
2016-10-24 11:05:00,36.01,36.01,35.7,35.77,121969.0,28.5079,28.5079,28.2625,28.3179,121969.0
2016-10-24 11:10:00,35.76,35.76,35.69,35.74,57868.0,28.31,28.31,28.2545,28.2941,57868.0
2016-10-24 11:15:00,35.74,35.86,35.69,35.7,61970.0,28.2941,28.3891,28.2545,28.2625,61970.0
2016-10-24 11:20:00,35.7,35.72,35.57,35.61,73505.0,28.2625,28.2783,28.1595,28.1912,73505.0
2016-10-24 11:25:00,35.61,35.63,35.56,35.6,63386.0,28.1912,28.207,28.1516,28.1833,63386.0
2016-10-24 11:30:00,35.61,35.86,35.6,35.83,68004.0,28.1912,28.3891,28.1833,28.3654,68004.0
2016-10-24 11:35:00,35.84,35.89,35.72,35.8,42557.0,28.3733,28.4129,28.2783,28.3416,42557.0
2016-10-24 11:40:00,35.79,35.79,35.69,35.7,28733.0,28.3337,28.3337,28.2545,28.2625,28733.0
2016-10-24 11:45:00,35.7,35.78,35.67,35.77,30007.0,28.2625,28.3258,28.2387,28.3179,30007.0
2016-10-24 11:50:00,35.77,35.92,35.76,35.92,61331.0,28.3179,28.4366,28.31,28.4366,61331.0
2016-10-24 11:55:00,35.92,35.93,35.78,35.78,26951.0,28.4366,28.4445,28.3258,28.3258,26951.0
2016-10-24 12:00:00,35.77,35.88,35.74,35.88,37348.0,28.3179,28.405,28.2941,28.405,37348.0
2016-10-24 12:05:00,35.89,35.93,35.85,35.86,30413.0,28.4129,28.4445,28.3812,28.3891,30413.0
2016-10-24 12:10:00,35.86,35.92,35.84,35.86,21750.0,28.3891,28.4366,28.3733,28.3891,21750.0
2016-10-24 12:15:00,35.86,35.94,35.85,35.9,34189.0,28.3891,28.4525,28.3812,28.4208,34189.0
2016-10-24 12:20:00,35.9,35.94,35.77,35.77,36084.0,28.4208,28.4525,28.3179,28.3179,36084.0
2016-10-24 12:25:00,35.77,35.81,35.76,35.8,46408.0,28.3179,28.3495,28.31,28.3416,46408.0
2016-10-24 12:30:00,35.8,35.86,35.78,35.84,35633.0,28.3416,28.3891,28.3258,28.3733,35633.0
2016-10-24 12:35:00,35.83,35.84,35.77,35.83,30847.0,28.3654,28.3733,28.3179,28.3654,30847.0
2016-10-24 12:40:00,35.84,35.88,35.82,35.88,25433.0,28.3733,28.405,28.3575,28.405,25433.0
2016-10-24 12:45:00,35.87,35.91,35.78,35.79,25454.0,28.397,28.4287,28.3258,28.3337,25454.0
2016-10-24 12:50:00,35.79,35.8,35.73,35.75,28464.0,28.3337,28.3416,28.2862,28.302,28464.0
2016-10-24 12:55:00,35.75,35.77,35.71,35.75,18749.0,28.302,28.3179,28.2704,28.302,18749.0
2016-10-24 13:00:00,35.76,35.91,35.76,35.86,52344.0,28.31,28.4287,28.31,28.3891,52344.0
2016-10-24 13:05:00,35.85,35.86,35.76,35.76,28504.0,28.3812,28.3891,28.31,28.31,28504.0
2016-10-24 13:10:00,35.77,35.78,35.74,35.77,34419.0,28.3179,28.3258,28.2941,28.3179,34419.0
2016-10-24 13:15:00,35.77,35.83,35.74,35.8,25269.0,28.3179,28.3654,28.2941,28.3416,25269.0
2016-10-24 13:20:00,35.79,35.83,35.77,35.78,27919.0,28.3337,28.3654,28.3179,28.3258,27919.0
2016-10-24 13:25:00,35.77,35.82,35.75,35.75,25701.0,28.3179,28.3575,28.302,28.302,25701.0
2016-10-24 13:30:00,35.76,35.77,35.72,35.74,19222.0,28.31,28.3179,28.2783,28.2941,19222.0
2016-10-24 13:35:00,35.73,35.75,35.64,35.67,28964.0,28.2862,28.302,28.215,28.2387,28964.0
2016-10-24 13:40:00,35.66,35.69,35.63,35.66,33679.0,28.2308,28.2545,28.207,28.2308,33679.0
2016-10-24 13:45:00,35.66,35.68,35.65,35.66,16966.0,28.2308,28.2466,28.2229,28.2308,16966.0
2016-10-24 13:50:00,35.67,35.77,35.67,35.72,38722.0,28.2387,28.3179,28.2387,28.2783,38722.0
2016-10-24 13:55:00,35.71,35.72,35.62,35.65,25121.0,28.2704,28.2783,28.1991,28.2229,25121.0
2016-10-24 14:00:00,35.64,35.75,35.64,35.67,55740.0,28.215,28.302,28.215,28.2387,55740.0
2016-10-24 14:05:00,35.66,35.79,35.65,35.78,23108.0,28.2308,28.3337,28.2229,28.3258,23108.0
2016-10-24 14:10:00,35.79,35.83,35.79,35.81,28980.0,28.3337,28.3654,28.3337,28.3495,28980.0
2016-10-24 14:15:00,35.8,35.83,35.78,35.78,32603.0,28.3416,28.3654,28.3258,28.3258,32603.0
2016-10-24 14:20:00,35.77,35.81,35.74,35.8,29961.0,28.3179,28.3495,28.2941,28.3416,29961.0
2016-10-24 14:25:00,35.81,35.89,35.8,35.84,55197.0,28.3495,28.4129,28.3416,28.3733,55197.0
2016-10-24 14:30:00,35.84,35.91,35.81,35.88,49412.0,28.3733,28.4287,28.3495,28.405,49412.0
2016-10-24 14:35:00,35.88,35.93,35.82,35.86,42406.0,28.405,28.4445,28.3575,28.3891,42406.0
2016-10-24 14:40:00,35.86,35.88,35.84,35.85,30381.0,28.3891,28.405,28.3733,28.3812,30381.0
2016-10-24 14:45:00,35.85,35.92,35.83,35.88,47821.0,28.3812,28.4366,28.3654,28.405,47821.0
2016-10-24 14:50:00,35.88,35.9,35.86,35.89,35744.0,28.405,28.4208,28.3891,28.4129,35744.0
2016-10-24 14:55:00,35.89,35.92,35.81,35.82,43462.0,28.4129,28.4366,28.3495,28.3575,43462.0
2016-10-24 15:00:00,35.83,35.85,35.81,35.83,23036.0,28.3654,28.3812,28.3495,28.3654,23036.0
2016-10-24 15:05:00,35.82,35.88,35.81,35.87,33719.0,28.3575,28.405,28.3495,28.397,33719.0
2016-10-24 15:10:00,35.88,35.93,35.88,35.91,36427.0,28.405,28.4445,28.405,28.4287,36427.0
2016-10-24 15:15:00,35.91,35.92,35.87,35.89,27296.0,28.4287,28.4366,28.397,28.4129,27296.0
2016-10-24 15:20:00,35.9,35.92,35.9,35.91,20113.0,28.4208,28.4366,28.4208,28.4287,20113.0
2016-10-24 15:25:00,35.91,35.96,35.89,35.94,65725.0,28.4287,28.4683,28.4129,28.4525,65725.0
2016-10-24 15:30:00,35.94,35.94,35.89,35.94,54232.0,28.4525,28.4525,28.4129,28.4525,54232.0
2016-10-24 15:35:00,35.94,35.98,35.89,35.96,71920.0,28.4525,28.4841,28.4129,28.4683,71920.0
2016-10-24 15:40:00,35.96,35.96,35.9,35.93,75446.0,28.4683,28.4683,28.4208,28.4445,75446.0
2016-10-24 15:45:00,35.94,35.99,35.91,35.91,102180.0,28.4525,28.492,28.4287,28.4287,102180.0
2016-10-24 15:50:00,35.91,35.94,35.88,35.89,118839.0,28.4287,28.4525,28.405,28.4129,118839.0
2016-10-24 15:55:00,35.88,35.9,35.8,35.84,413978.0,28.405,28.4208,28.3416,28.3733,413978.0
2016-10-25 09:30:00,35.97,36.34,35.92,36.18,140872.0,28.4762,28.7691,28.4366,28.6425,140872.0
2016-10-25 09:35:00,36.13,36.35,36.13,36.13,50943.0,28.6029,28.777,28.6029,28.6029,50943.0
2016-10-25 09:40:00,36.14,36.24,36.14,36.22,59679.0,28.6108,28.69,28.6108,28.6741,59679.0
2016-10-25 09:45:00,36.22,36.36,36.21,36.27,83458.0,28.6741,28.785,28.6662,28.7137,83458.0
2016-10-25 09:50:00,36.26,36.26,35.93,35.93,60169.0,28.7058,28.7058,28.4445,28.4445,60169.0
2016-10-25 09:55:00,35.93,36.08,35.93,36.03,34759.0,28.4445,28.5633,28.4445,28.5237,34759.0
2016-10-25 10:00:00,36.02,36.17,36.02,36.03,43461.0,28.5158,28.6345,28.5158,28.5237,43461.0
2016-10-25 10:05:00,36.03,36.13,36.0,36.02,45260.0,28.5237,28.6029,28.5,28.5158,45260.0
2016-10-25 10:10:00,36.02,36.03,35.89,35.9,52702.0,28.5158,28.5237,28.4129,28.4208,52702.0
2016-10-25 10:15:00,35.91,36.04,35.9,36.03,51893.0,28.4287,28.5316,28.4208,28.5237,51893.0
2016-10-25 10:20:00,36.03,36.05,35.93,35.93,42871.0,28.5237,28.5395,28.4445,28.4445,42871.0
2016-10-25 10:25:00,35.94,35.95,35.79,35.9,39395.0,28.4525,28.4604,28.3337,28.4208,39395.0
2016-10-25 10:30:00,35.91,35.99,35.89,35.91,36490.0,28.4287,28.492,28.4129,28.4287,36490.0
2016-10-25 10:35:00,35.9,36.06,35.9,36.04,33906.0,28.4208,28.5475,28.4208,28.5316,33906.0
2016-10-25 10:40:00,36.04,36.07,35.94,35.95,53234.0,28.5316,28.5554,28.4525,28.4604,53234.0
2016-10-25 10:45:00,35.95,36.09,35.94,35.99,57659.0,28.4604,28.5712,28.4525,28.492,57659.0
2016-10-25 10:50:00,36.0,36.02,35.97,36.02,50277.0,28.5,28.5158,28.4762,28.5158,50277.0
2016-10-25 10:55:00,36.02,36.06,35.96,36.03,39543.0,28.5158,28.5475,28.4683,28.5237,39543.0
2016-10-25 11:00:00,36.03,36.26,36.03,36.23,56335.0,28.5237,28.7058,28.5237,28.682,56335.0
2016-10-25 11:05:00,36.27,36.33,36.25,36.32,68930.0,28.7137,28.7612,28.6979,28.7533,68930.0
2016-10-25 11:10:00,36.32,36.38,36.3,36.32,45424.0,28.7533,28.8008,28.7375,28.7533,45424.0
2016-10-25 11:15:00,36.32,36.35,36.25,36.34,32940.0,28.7533,28.777,28.6979,28.7691,32940.0
2016-10-25 11:20:00,36.33,36.35,36.27,36.29,27433.0,28.7612,28.777,28.7137,28.7295,27433.0
2016-10-25 11:25:00,36.29,36.42,36.29,36.42,22125.0,28.7295,28.8325,28.7295,28.8325,22125.0
2016-10-25 11:30:00,36.42,36.5,36.4,36.49,63989.0,28.8325,28.8958,28.8166,28.8879,63989.0
2016-10-25 11:35:00,36.48,36.56,36.44,36.5,31797.0,28.88,28.9433,28.8483,28.8958,31797.0
2016-10-25 11:40:00,36.5,36.52,36.43,36.5,47596.0,28.8958,28.9116,28.8404,28.8958,47596.0
2016-10-25 11:45:00,36.5,36.52,36.45,36.48,32126.0,28.8958,28.9116,28.8562,28.88,32126.0
2016-10-25 11:50:00,36.49,36.59,36.48,36.56,40575.0,28.8879,28.967,28.88,28.9433,40575.0
2016-10-25 11:55:00,36.56,36.58,36.53,36.58,30976.0,28.9433,28.9591,28.9195,28.9591,30976.0
2016-10-25 12:00:00,36.57,36.67,36.57,36.63,60817.0,28.9512,29.0304,28.9512,28.9987,60817.0
2016-10-25 12:05:00,36.64,36.64,36.56,36.6,66908.0,29.0066,29.0066,28.9433,28.975,66908.0
2016-10-25 12:10:00,36.6,36.63,36.59,36.59,29569.0,28.975,28.9987,28.967,28.967,29569.0
2016-10-25 12:15:00,36.59,36.7,36.59,36.69,63053.0,28.967,29.0541,28.967,29.0462,63053.0
2016-10-25 12:20:00,36.69,36.7,36.64,36.69,54002.0,29.0462,29.0541,29.0066,29.0462,54002.0
2016-10-25 12:25:00,36.69,36.7,36.63,36.68,34039.0,29.0462,29.0541,28.9987,29.0383,34039.0
2016-10-25 12:30:00,36.67,36.7,36.66,36.67,25035.0,29.0304,29.0541,29.0225,29.0304,25035.0
2016-10-25 12:35:00,36.68,36.7,36.6,36.7,58413.0,29.0383,29.0541,28.975,29.0541,58413.0
2016-10-25 12:40:00,36.69,36.69,36.6,36.64,36418.0,29.0462,29.0462,28.975,29.0066,36418.0
2016-10-25 12:45:00,36.65,36.69,36.63,36.65,42437.0,29.0145,29.0462,28.9987,29.0145,42437.0
2016-10-25 12:50:00,36.65,36.65,36.57,36.62,42494.0,29.0145,29.0145,28.9512,28.9908,42494.0
2016-10-25 12:55:00,36.63,36.7,36.56,36.69,28397.0,28.9987,29.0541,28.9433,29.0462,28397.0
2016-10-25 13:00:00,36.7,36.76,36.69,36.74,41596.0,29.0541,29.1016,29.0462,29.0858,41596.0
2016-10-25 13:05:00,36.74,36.76,36.69,36.69,44404.0,29.0858,29.1016,29.0462,29.0462,44404.0
2016-10-25 13:10:00,36.69,36.69,36.56,36.61,33817.0,29.0462,29.0462,28.9433,28.9829,33817.0
2016-10-25 13:15:00,36.6,36.73,36.6,36.71,103687.0,28.975,29.0779,28.975,29.062,103687.0
2016-10-25 13:20:00,36.71,36.79,36.71,36.75,25339.0,29.062,29.1254,29.062,29.0937,25339.0
2016-10-25 13:25:00,36.76,36.78,36.7,36.72,23714.0,29.1016,29.1175,29.0541,29.07,23714.0
2016-10-25 13:30:00,36.72,36.74,36.7,36.73,28017.0,29.07,29.0858,29.0541,29.0779,28017.0
2016-10-25 13:35:00,36.73,36.77,36.71,36.75,30581.0,29.0779,29.1095,29.062,29.0937,30581.0
2016-10-25 13:40:00,36.75,36.8,36.74,36.79,26720.0,29.0937,29.1333,29.0858,29.1254,26720.0
2016-10-25 13:45:00,36.79,36.96,36.79,36.9,225457.0,29.1254,29.26,29.1254,29.2125,225457.0
2016-10-25 13:50:00,36.9,36.96,36.87,36.91,72569.0,29.2125,29.26,29.1887,29.2204,72569.0
2016-10-25 13:55:00,36.91,36.91,36.75,36.78,57655.0,29.2204,29.2204,29.0937,29.1175,57655.0
2016-10-25 14:00:00,36.78,36.8,36.74,36.75,38512.0,29.1175,29.1333,29.0858,29.0937,38512.0
2016-10-25 14:05:00,36.76,36.87,36.75,36.87,41612.0,29.1016,29.1887,29.0937,29.1887,41612.0
2016-10-25 14:10:00,36.86,36.87,36.78,36.8,21393.0,29.1808,29.1887,29.1175,29.1333,21393.0
2016-10-25 14:15:00,36.8,36.87,36.75,36.87,45390.0,29.1333,29.1887,29.0937,29.1887,45390.0
2016-10-25 14:20:00,36.87,36.93,36.83,36.84,70053.0,29.1887,29.2362,29.157,29.165,70053.0
2016-10-25 14:25:00,36.83,36.86,36.8,36.84,29142.0,29.157,29.1808,29.1333,29.165,29142.0
2016-10-25 14:30:00,36.84,36.87,36.82,36.84,42800.0,29.165,29.1887,29.1491,29.165,42800.0
2016-10-25 14:35:00,36.84,36.85,36.7,36.72,47573.0,29.165,29.1729,29.0541,29.07,47573.0
2016-10-25 14:40:00,36.72,36.85,36.71,36.84,69442.0,29.07,29.1729,29.062,29.165,69442.0
2016-10-25 14:45:00,36.84,36.85,36.77,36.78,18972.0,29.165,29.1729,29.1095,29.1175,18972.0
2016-10-25 14:50:00,36.78,36.81,36.77,36.79,15860.0,29.1175,29.1412,29.1095,29.1254,15860.0
2016-10-25 14:55:00,36.78,36.84,36.76,36.8,28010.0,29.1175,29.165,29.1016,29.1333,28010.0
2016-10-25 15:00:00,36.79,36.82,36.76,36.78,37835.0,29.1254,29.1491,29.1016,29.1175,37835.0
2016-10-25 15:05:00,36.79,36.86,36.78,36.85,38226.0,29.1254,29.1808,29.1175,29.1729,38226.0
2016-10-25 15:10:00,36.84,36.86,36.8,36.85,29393.0,29.165,29.1808,29.1333,29.1729,29393.0
2016-10-25 15:15:00,36.85,36.86,36.73,36.75,42195.0,29.1729,29.1808,29.0779,29.0937,42195.0
2016-10-25 15:20:00,36.75,36.76,36.69,36.76,34188.0,29.0937,29.1016,29.0462,29.1016,34188.0
2016-10-25 15:25:00,36.75,36.78,36.74,36.75,46339.0,29.0937,29.1175,29.0858,29.0937,46339.0
2016-10-25 15:30:00,36.75,36.81,36.73,36.73,50514.0,29.0937,29.1412,29.0779,29.0779,50514.0
2016-10-25 15:35:00,36.73,36.74,36.66,36.67,72339.0,29.0779,29.0858,29.0225,29.0304,72339.0
2016-10-25 15:40:00,36.67,36.73,36.66,36.68,95890.0,29.0304,29.0779,29.0225,29.0383,95890.0
2016-10-25 15:45:00,36.66,36.68,36.63,36.66,138298.0,29.0225,29.0383,28.9987,29.0225,138298.0
2016-10-25 15:50:00,36.65,36.66,36.6,36.64,104047.0,29.0145,29.0225,28.975,29.0066,104047.0
2016-10-25 15:55:00,36.64,36.66,36.54,36.59,286059.0,29.0066,29.0225,28.9275,28.967,286059.0
2016-10-26 09:30:00,36.46,36.67,36.38,36.62,93509.0,28.8641,29.0304,28.8008,28.9908,93509.0
2016-10-26 09:35:00,36.62,36.62,36.36,36.38,63309.0,28.9908,28.9908,28.785,28.8008,63309.0
2016-10-26 09:40:00,36.37,36.39,36.29,36.3,70033.0,28.7929,28.8087,28.7295,28.7375,70033.0
2016-10-26 09:45:00,36.28,36.28,36.1,36.18,86167.0,28.7216,28.7216,28.5791,28.6425,86167.0
2016-10-26 09:50:00,36.18,36.23,36.11,36.19,64682.0,28.6425,28.682,28.587,28.6504,64682.0
2016-10-26 09:55:00,36.19,36.22,36.09,36.12,46376.0,28.6504,28.6741,28.5712,28.595,46376.0
2016-10-26 10:00:00,36.12,36.18,35.94,36.03,90135.0,28.595,28.6425,28.4525,28.5237,90135.0
2016-10-26 10:05:00,36.04,36.08,35.96,36.01,60642.0,28.5316,28.5633,28.4683,28.5079,60642.0
2016-10-26 10:10:00,36.01,36.1,36.0,36.07,42245.0,28.5079,28.5791,28.5,28.5554,42245.0
2016-10-26 10:15:00,36.06,36.09,35.9,35.91,52144.0,28.5475,28.5712,28.4208,28.4287,52144.0
2016-10-26 10:20:00,35.93,35.93,35.79,35.86,78436.0,28.4445,28.4445,28.3337,28.3891,78436.0
2016-10-26 10:25:00,35.85,35.98,35.79,35.98,46499.0,28.3812,28.4841,28.3337,28.4841,46499.0
2016-10-26 10:30:00,35.98,36.15,35.92,36.06,76100.0,28.4841,28.6187,28.4366,28.5475,76100.0
2016-10-26 10:35:00,36.05,36.13,35.94,35.98,54183.0,28.5395,28.6029,28.4525,28.4841,54183.0
2016-10-26 10:40:00,35.99,36.11,35.97,36.06,48301.0,28.492,28.587,28.4762,28.5475,48301.0
2016-10-26 10:45:00,36.06,36.3,36.06,36.28,61680.0,28.5475,28.7375,28.5475,28.7216,61680.0
2016-10-26 10:50:00,36.28,36.32,36.23,36.26,34411.0,28.7216,28.7533,28.682,28.7058,34411.0
2016-10-26 10:55:00,36.26,36.35,36.23,36.3,61600.0,28.7058,28.777,28.682,28.7375,61600.0
2016-10-26 11:00:00,36.3,36.33,36.14,36.16,79188.0,28.7375,28.7612,28.6108,28.6266,79188.0
2016-10-26 11:05:00,36.17,36.32,36.17,36.28,38875.0,28.6345,28.7533,28.6345,28.7216,38875.0
2016-10-26 11:10:00,36.28,36.28,36.19,36.23,36185.0,28.7216,28.7216,28.6504,28.682,36185.0
2016-10-26 11:15:00,36.21,36.24,36.14,36.16,42585.0,28.6662,28.69,28.6108,28.6266,42585.0
2016-10-26 11:20:00,36.15,36.17,36.1,36.15,37136.0,28.6187,28.6345,28.5791,28.6187,37136.0
2016-10-26 11:25:00,36.15,36.3,36.13,36.3,28232.0,28.6187,28.7375,28.6029,28.7375,28232.0
2016-10-26 11:30:00,36.3,36.32,36.26,36.26,30728.0,28.7375,28.7533,28.7058,28.7058,30728.0
2016-10-26 11:35:00,36.26,36.29,36.15,36.15,35140.0,28.7058,28.7295,28.6187,28.6187,35140.0
2016-10-26 11:40:00,36.15,36.16,36.03,36.05,38796.0,28.6187,28.6266,28.5237,28.5395,38796.0
2016-10-26 11:45:00,36.05,36.1,35.96,36.06,45050.0,28.5395,28.5791,28.4683,28.5475,45050.0
2016-10-26 11:50:00,36.06,36.11,35.95,36.1,42389.0,28.5475,28.587,28.4604,28.5791,42389.0
2016-10-26 11:55:00,36.11,36.13,36.01,36.03,35610.0,28.587,28.6029,28.5079,28.5237,35610.0
2016-10-26 12:00:00,36.02,36.13,36.01,36.07,34232.0,28.5158,28.6029,28.5079,28.5554,34232.0
2016-10-26 12:05:00,36.07,36.16,36.06,36.15,29695.0,28.5554,28.6266,28.5475,28.6187,29695.0
2016-10-26 12:10:00,36.15,36.18,36.12,36.13,29684.0,28.6187,28.6425,28.595,28.6029,29684.0
2016-10-26 12:15:00,36.14,36.14,36.09,36.13,37071.0,28.6108,28.6108,28.5712,28.6029,37071.0
2016-10-26 12:20:00,36.12,36.18,36.11,36.14,25713.0,28.595,28.6425,28.587,28.6108,25713.0
2016-10-26 12:25:00,36.13,36.2,36.11,36.11,34059.0,28.6029,28.6583,28.587,28.587,34059.0
2016-10-26 12:30:00,36.1,36.11,36.04,36.06,34605.0,28.5791,28.587,28.5316,28.5475,34605.0
2016-10-26 12:35:00,36.06,36.13,36.05,36.09,34780.0,28.5475,28.6029,28.5395,28.5712,34780.0
2016-10-26 12:40:00,36.09,36.09,35.97,36.06,34630.0,28.5712,28.5712,28.4762,28.5475,34630.0
2016-10-26 12:45:00,36.05,36.06,35.83,35.98,71864.0,28.5395,28.5475,28.3654,28.4841,71864.0
2016-10-26 12:50:00,35.99,36.04,35.93,36.0,29630.0,28.492,28.5316,28.4445,28.5,29630.0
2016-10-26 12:55:00,36.0,36.02,35.83,35.87,90025.0,28.5,28.5158,28.3654,28.397,90025.0
2016-10-26 13:00:00,35.88,35.9,35.79,35.79,53465.0,28.405,28.4208,28.3337,28.3337,53465.0
2016-10-26 13:05:00,35.78,35.86,35.76,35.8,49455.0,28.3258,28.3891,28.31,28.3416,49455.0
2016-10-26 13:10:00,35.79,35.9,35.78,35.86,43411.0,28.3337,28.4208,28.3258,28.3891,43411.0
2016-10-26 13:15:00,35.85,35.89,35.81,35.83,50787.0,28.3812,28.4129,28.3495,28.3654,50787.0
2016-10-26 13:20:00,35.82,35.93,35.77,35.9,55456.0,28.3575,28.4445,28.3179,28.4208,55456.0
2016-10-26 13:25:00,35.9,35.98,35.84,35.97,40065.0,28.4208,28.4841,28.3733,28.4762,40065.0
2016-10-26 13:30:00,35.97,36.0,35.92,36.0,44554.0,28.4762,28.5,28.4366,28.5,44554.0
2016-10-26 13:35:00,36.0,36.01,35.92,35.96,44882.0,28.5,28.5079,28.4366,28.4683,44882.0
2016-10-26 13:40:00,35.95,36.03,35.95,36.0,39711.0,28.4604,28.5237,28.4604,28.5,39711.0
2016-10-26 13:45:00,36.0,36.01,35.93,35.95,36045.0,28.5,28.5079,28.4445,28.4604,36045.0
2016-10-26 13:50:00,35.96,35.99,35.92,35.93,33349.0,28.4683,28.492,28.4366,28.4445,33349.0
2016-10-26 13:55:00,35.93,35.99,35.92,35.96,31806.0,28.4445,28.492,28.4366,28.4683,31806.0
2016-10-26 14:00:00,35.95,36.03,35.95,36.01,40921.0,28.4604,28.5237,28.4604,28.5079,40921.0
2016-10-26 14:05:00,36.01,36.11,36.01,36.09,46661.0,28.5079,28.587,28.5079,28.5712,46661.0
2016-10-26 14:10:00,36.08,36.14,36.08,36.14,36943.0,28.5633,28.6108,28.5633,28.6108,36943.0
2016-10-26 14:15:00,36.14,36.15,36.07,36.07,32120.0,28.6108,28.6187,28.5554,28.5554,32120.0
2016-10-26 14:20:00,36.08,36.08,36.01,36.06,32682.0,28.5633,28.5633,28.5079,28.5475,32682.0
2016-10-26 14:25:00,36.06,36.16,36.06,36.09,36039.0,28.5475,28.6266,28.5475,28.5712,36039.0
2016-10-26 14:30:00,36.08,36.09,36.04,36.06,27151.0,28.5633,28.5712,28.5316,28.5475,27151.0
2016-10-26 14:35:00,36.06,36.07,36.01,36.02,37908.0,28.5475,28.5554,28.5079,28.5158,37908.0
2016-10-26 14:40:00,36.02,36.03,35.99,36.02,40739.0,28.5158,28.5237,28.492,28.5158,40739.0
2016-10-26 14:45:00,36.01,36.06,36.01,36.02,40369.0,28.5079,28.5475,28.5079,28.5158,40369.0
2016-10-26 14:50:00,36.02,36.1,36.02,36.08,25050.0,28.5158,28.5791,28.5158,28.5633,25050.0
2016-10-26 14:55:00,36.08,36.17,36.07,36.15,63281.0,28.5633,28.6345,28.5554,28.6187,63281.0
2016-10-26 15:00:00,36.15,36.16,36.09,36.12,25837.0,28.6187,28.6266,28.5712,28.595,25837.0
2016-10-26 15:05:00,36.11,36.12,36.1,36.11,26177.0,28.587,28.595,28.5791,28.587,26177.0
2016-10-26 15:10:00,36.12,36.19,36.11,36.16,41724.0,28.595,28.6504,28.587,28.6266,41724.0
2016-10-26 15:15:00,36.16,36.19,36.12,36.19,36656.0,28.6266,28.6504,28.595,28.6504,36656.0
2016-10-26 15:20:00,36.19,36.23,36.18,36.19,70901.0,28.6504,28.682,28.6425,28.6504,70901.0
2016-10-26 15:25:00,36.2,36.21,36.17,36.2,30123.0,28.6583,28.6662,28.6345,28.6583,30123.0
2016-10-26 15:30:00,36.19,36.26,36.17,36.26,58889.0,28.6504,28.7058,28.6345,28.7058,58889.0
2016-10-26 15:35:00,36.26,36.33,36.21,36.23,132111.0,28.7058,28.7612,28.6662,28.682,132111.0
2016-10-26 15:40:00,36.23,36.26,36.17,36.22,129250.0,28.682,28.7058,28.6345,28.6741,129250.0
2016-10-26 15:45:00,36.22,36.28,36.18,36.2,114876.0,28.6741,28.7216,28.6425,28.6583,114876.0
2016-10-26 15:50:00,36.21,36.23,36.16,36.23,130374.0,28.6662,28.682,28.6266,28.682,130374.0
2016-10-26 15:55:00,36.22,36.27,36.15,36.17,221213.0,28.6741,28.7137,28.6187,28.6345,221213.0
2016-10-27 09:30:00,36.06,36.38,35.79,35.98,156674.0,28.5475,28.8008,28.3337,28.4841,156674.0
2016-10-27 09:35:00,35.98,35.98,35.09,35.26,298872.0,28.4841,28.4841,27.7795,27.9141,298872.0
2016-10-27 09:40:00,35.25,35.44,35.18,35.42,124406.0,27.9062,28.0566,27.8508,28.0408,124406.0
2016-10-27 09:45:00,35.43,35.43,34.88,34.91,204830.0,28.0487,28.0487,27.6133,27.637,204830.0
2016-10-27 09:50:00,34.9,34.95,34.74,34.8,126386.0,27.6291,27.6687,27.5025,27.55,126386.0
2016-10-27 09:55:00,34.8,34.95,34.76,34.91,97939.0,27.55,27.6687,27.5183,27.637,97939.0
2016-10-27 10:00:00,34.92,34.94,34.77,34.88,119356.0,27.645,27.6608,27.5262,27.6133,119356.0
2016-10-27 10:05:00,34.88,34.94,34.79,34.91,142478.0,27.6133,27.6608,27.542,27.637,142478.0
2016-10-27 10:10:00,34.9,34.9,34.6,34.68,110191.0,27.6291,27.6291,27.3916,27.455,110191.0
2016-10-27 10:15:00,34.68,34.93,34.65,34.83,88548.0,27.455,27.6529,27.4312,27.5737,88548.0
2016-10-27 10:20:00,34.83,34.83,34.57,34.69,115848.0,27.5737,27.5737,27.3679,27.4629,115848.0
2016-10-27 10:25:00,34.71,34.81,34.59,34.71,87822.0,27.4787,27.5579,27.3837,27.4787,87822.0
2016-10-27 10:30:00,34.71,34.88,34.66,34.85,101408.0,27.4787,27.6133,27.4391,27.5895,101408.0
2016-10-27 10:35:00,34.84,34.84,34.6,34.62,92709.0,27.5816,27.5816,27.3916,27.4075,92709.0
2016-10-27 10:40:00,34.61,34.65,34.53,34.59,70653.0,27.3995,27.4312,27.3362,27.3837,70653.0
2016-10-27 10:45:00,34.6,34.86,34.58,34.73,82068.0,27.3916,27.5975,27.3758,27.4945,82068.0
2016-10-27 10:50:00,34.73,34.76,34.65,34.65,56741.0,27.4945,27.5183,27.4312,27.4312,56741.0
2016-10-27 10:55:00,34.66,34.66,34.46,34.47,84846.0,27.4391,27.4391,27.2808,27.2887,84846.0
2016-10-27 11:00:00,34.47,34.6,34.41,34.58,75690.0,27.2887,27.3916,27.2412,27.3758,75690.0
2016-10-27 11:05:00,34.58,34.61,34.51,34.58,119633.0,27.3758,27.3995,27.3204,27.3758,119633.0
2016-10-27 11:10:00,34.58,34.58,34.29,34.39,114629.0,27.3758,27.3758,27.1462,27.2254,114629.0
2016-10-27 11:15:00,34.4,34.4,34.18,34.24,190943.0,27.2333,27.2333,27.0591,27.1066,190943.0
2016-10-27 11:20:00,34.24,34.41,34.24,34.3,91690.0,27.1066,27.2412,27.1066,27.1541,91690.0
2016-10-27 11:25:00,34.3,34.34,34.15,34.21,118962.0,27.1541,27.1858,27.0354,27.0829,118962.0
2016-10-27 11:30:00,34.21,34.39,34.2,34.38,91943.0,27.0829,27.2254,27.075,27.2175,91943.0
2016-10-27 11:35:00,34.37,34.47,34.34,34.44,117090.0,27.2095,27.2887,27.1858,27.265,117090.0
2016-10-27 11:40:00,34.44,34.47,34.31,34.36,102428.0,27.265,27.2887,27.162,27.2016,102428.0
2016-10-27 11:45:00,34.35,34.59,34.35,34.56,115502.0,27.1937,27.3837,27.1937,27.36,115502.0
2016-10-27 11:50:00,34.55,34.66,34.48,34.5,66842.0,27.352,27.4391,27.2966,27.3125,66842.0
2016-10-27 11:55:00,34.49,34.51,34.42,34.45,65021.0,27.3045,27.3204,27.2491,27.2729,65021.0
2016-10-27 12:00:00,34.45,34.55,34.39,34.55,56302.0,27.2729,27.352,27.2254,27.352,56302.0
2016-10-27 12:05:00,34.55,34.6,34.5,34.59,60253.0,27.352,27.3916,27.3125,27.3837,60253.0
2016-10-27 12:10:00,34.58,34.63,34.53,34.54,71615.0,27.3758,27.4154,27.3362,27.3441,71615.0
2016-10-27 12:15:00,34.55,34.56,34.44,34.45,51075.0,27.352,27.36,27.265,27.2729,51075.0
2016-10-27 12:20:00,34.46,34.47,34.36,34.38,45462.0,27.2808,27.2887,27.2016,27.2175,45462.0
2016-10-27 12:25:00,34.37,34.51,34.37,34.5,43004.0,27.2095,27.3204,27.2095,27.3125,43004.0
2016-10-27 12:30:00,34.5,34.56,34.49,34.52,35390.0,27.3125,27.36,27.3045,27.3283,35390.0
2016-10-27 12:35:00,34.51,34.51,34.36,34.4,41637.0,27.3204,27.3204,27.2016,27.2333,41637.0
2016-10-27 12:40:00,34.39,34.41,34.32,34.39,31232.0,27.2254,27.2412,27.17,27.2254,31232.0
2016-10-27 12:45:00,34.39,34.45,34.36,34.4,43439.0,27.2254,27.2729,27.2016,27.2333,43439.0
2016-10-27 12:50:00,34.4,34.41,34.33,34.34,38726.0,27.2333,27.2412,27.1779,27.1858,38726.0
2016-10-27 12:55:00,34.34,34.37,34.29,34.35,39547.0,27.1858,27.2095,27.1462,27.1937,39547.0
2016-10-27 13:00:00,34.34,34.43,34.33,34.39,54145.0,27.1858,27.257,27.1779,27.2254,54145.0
2016-10-27 13:05:00,34.4,34.43,34.28,34.3,69843.0,27.2333,27.257,27.1383,27.1541,69843.0
2016-10-27 13:10:00,34.29,34.35,34.29,34.34,33588.0,27.1462,27.1937,27.1462,27.1858,33588.0
2016-10-27 13:15:00,34.33,34.4,34.33,34.38,41159.0,27.1779,27.2333,27.1779,27.2175,41159.0
2016-10-27 13:20:00,34.38,34.43,34.35,34.41,42626.0,27.2175,27.257,27.1937,27.2412,42626.0
2016-10-27 13:25:00,34.4,34.4,34.29,34.3,45675.0,27.2333,27.2333,27.1462,27.1541,45675.0
2016-10-27 13:30:00,34.3,34.35,34.29,34.35,45581.0,27.1541,27.1937,27.1462,27.1937,45581.0
2016-10-27 13:35:00,34.35,34.36,34.26,34.31,55591.0,27.1937,27.2016,27.1225,27.162,55591.0
2016-10-27 13:40:00,34.32,34.34,34.29,34.34,48169.0,27.17,27.1858,27.1462,27.1858,48169.0
2016-10-27 13:45:00,34.34,34.43,34.34,34.42,74790.0,27.1858,27.257,27.1858,27.2491,74790.0
2016-10-27 13:50:00,34.43,34.5,34.43,34.5,52115.0,27.257,27.3125,27.257,27.3125,52115.0
2016-10-27 13:55:00,34.49,34.5,34.41,34.43,78254.0,27.3045,27.3125,27.2412,27.257,78254.0
2016-10-27 14:00:00,34.42,34.52,34.42,34.51,50001.0,27.2491,27.3283,27.2491,27.3204,50001.0
2016-10-27 14:05:00,34.52,34.58,34.49,34.56,57843.0,27.3283,27.3758,27.3045,27.36,57843.0
2016-10-27 14:10:00,34.55,34.61,34.55,34.6,34222.0,27.352,27.3995,27.352,27.3916,34222.0
2016-10-27 14:15:00,34.61,34.63,34.56,34.62,55405.0,27.3995,27.4154,27.36,27.4075,55405.0
2016-10-27 14:20:00,34.61,34.67,34.57,34.6,196740.0,27.3995,27.447,27.3679,27.3916,196740.0
2016-10-27 14:25:00,34.6,34.65,34.59,34.64,27063.0,27.3916,27.4312,27.3837,27.4233,27063.0
2016-10-27 14:30:00,34.63,34.68,34.62,34.68,52077.0,27.4154,27.455,27.4075,27.455,52077.0
2016-10-27 14:35:00,34.67,34.73,34.59,34.72,62221.0,27.447,27.4945,27.3837,27.4866,62221.0
2016-10-27 14:40:00,34.73,34.79,34.71,34.78,95556.0,27.4945,27.542,27.4787,27.5341,95556.0
2016-10-27 14:45:00,34.78,34.8,34.75,34.78,73470.0,27.5341,27.55,27.5104,27.5341,73470.0
2016-10-27 14:50:00,34.78,34.79,34.72,34.78,44755.0,27.5341,27.542,27.4866,27.5341,44755.0
2016-10-27 14:55:00,34.78,34.81,34.77,34.81,43667.0,27.5341,27.5579,27.5262,27.5579,43667.0
2016-10-27 15:00:00,34.81,34.85,34.75,34.78,81965.0,27.5579,27.5895,27.5104,27.5341,81965.0
2016-10-27 15:05:00,34.77,34.86,34.77,34.85,59954.0,27.5262,27.5975,27.5262,27.5895,59954.0
2016-10-27 15:10:00,34.85,34.9,34.8,34.8,88680.0,27.5895,27.6291,27.55,27.55,88680.0
2016-10-27 15:15:00,34.8,34.81,34.76,34.78,86591.0,27.55,27.5579,27.5183,27.5341,86591.0
2016-10-27 15:20:00,34.79,34.86,34.78,34.83,110596.0,27.542,27.5975,27.5341,27.5737,110596.0
2016-10-27 15:25:00,34.83,34.89,34.81,34.88,69530.0,27.5737,27.6212,27.5579,27.6133,69530.0
2016-10-27 15:30:00,34.89,34.94,34.85,34.94,166532.0,27.6212,27.6608,27.5895,27.6608,166532.0
2016-10-27 15:35:00,34.94,34.95,34.86,34.88,129450.0,27.6608,27.6687,27.5975,27.6133,129450.0
2016-10-27 15:40:00,34.87,34.89,34.81,34.87,241067.0,27.6054,27.6212,27.5579,27.6054,241067.0
2016-10-27 15:45:00,34.86,34.87,34.8,34.85,243944.0,27.5975,27.6054,27.55,27.5895,243944.0
2016-10-27 15:50:00,34.85,34.88,34.78,34.8,278163.0,27.5895,27.6133,27.5341,27.55,278163.0
2016-10-27 15:55:00,34.8,34.88,34.78,34.79,377713.0,27.55,27.6133,27.5341,27.542,377713.0
2016-10-28 09:30:00,34.9,35.05,34.77,34.96,106226.0,27.6291,27.7479,27.5262,27.6766,106226.0
2016-10-28 09:35:00,34.96,35.1,34.92,35.01,78260.0,27.6766,27.7875,27.645,27.7162,78260.0
2016-10-28 09:40:00,35.01,35.13,34.86,34.89,74095.0,27.7162,27.8112,27.5975,27.6212,74095.0
2016-10-28 09:45:00,34.89,35.14,34.88,35.14,52025.0,27.6212,27.8191,27.6133,27.8191,52025.0
2016-10-28 09:50:00,35.12,35.31,35.09,35.25,87046.0,27.8033,27.9537,27.7795,27.9062,87046.0
2016-10-28 09:55:00,35.26,35.29,35.11,35.12,44939.0,27.9141,27.9379,27.7954,27.8033,44939.0
2016-10-28 10:00:00,35.14,35.24,35.0,35.03,78738.0,27.8191,27.8983,27.7083,27.732,78738.0
2016-10-28 10:05:00,35.03,35.16,35.0,35.01,71295.0,27.732,27.835,27.7083,27.7162,71295.0
2016-10-28 10:10:00,35.01,35.09,35.0,35.01,103372.0,27.7162,27.7795,27.7083,27.7162,103372.0
2016-10-28 10:15:00,35.02,35.07,34.93,35.0,80919.0,27.7241,27.7637,27.6529,27.7083,80919.0
2016-10-28 10:20:00,35.01,35.05,34.96,35.04,65457.0,27.7162,27.7479,27.6766,27.74,65457.0
2016-10-28 10:25:00,35.05,35.1,34.99,35.03,102926.0,27.7479,27.7875,27.7004,27.732,102926.0
2016-10-28 10:30:00,35.03,35.07,34.98,34.99,70110.0,27.732,27.7637,27.6925,27.7004,70110.0
2016-10-28 10:35:00,34.98,35.06,34.98,35.01,67207.0,27.6925,27.7558,27.6925,27.7162,67207.0
2016-10-28 10:40:00,35.02,35.03,34.94,34.95,36278.0,27.7241,27.732,27.6608,27.6687,36278.0
2016-10-28 10:45:00,34.96,35.01,34.95,34.99,37148.0,27.6766,27.7162,27.6687,27.7004,37148.0
2016-10-28 10:50:00,34.98,34.98,34.78,34.8,48959.0,27.6925,27.6925,27.5341,27.55,48959.0
2016-10-28 10:55:00,34.8,35.01,34.79,35.01,80415.0,27.55,27.7162,27.542,27.7162,80415.0
2016-10-28 11:00:00,35.01,35.07,34.94,35.05,70511.0,27.7162,27.7637,27.6608,27.7479,70511.0
2016-10-28 11:05:00,35.06,35.07,34.85,34.85,53759.0,27.7558,27.7637,27.5895,27.5895,53759.0
2016-10-28 11:10:00,34.85,34.88,34.72,34.73,53781.0,27.5895,27.6133,27.4866,27.4945,53781.0
2016-10-28 11:15:00,34.73,34.81,34.66,34.71,66539.0,27.4945,27.5579,27.4391,27.4787,66539.0
2016-10-28 11:20:00,34.7,34.75,34.57,34.65,52084.0,27.4708,27.5104,27.3679,27.4312,52084.0
2016-10-28 11:25:00,34.65,34.85,34.65,34.83,42961.0,27.4312,27.5895,27.4312,27.5737,42961.0
2016-10-28 11:30:00,34.85,34.99,34.82,34.85,83337.0,27.5895,27.7004,27.5658,27.5895,83337.0
2016-10-28 11:35:00,34.84,34.84,34.76,34.83,42264.0,27.5816,27.5816,27.5183,27.5737,42264.0
2016-10-28 11:40:00,34.83,34.91,34.82,34.84,37946.0,27.5737,27.637,27.5658,27.5816,37946.0
2016-10-28 11:45:00,34.84,34.93,34.83,34.85,27014.0,27.5816,27.6529,27.5737,27.5895,27014.0
2016-10-28 11:50:00,34.85,34.95,34.84,34.92,29943.0,27.5895,27.6687,27.5816,27.645,29943.0
2016-10-28 11:55:00,34.93,34.97,34.83,34.85,29007.0,27.6529,27.6845,27.5737,27.5895,29007.0
2016-10-28 12:00:00,34.84,34.91,34.83,34.85,24553.0,27.5816,27.637,27.5737,27.5895,24553.0
2016-10-28 12:05:00,34.85,34.93,34.83,34.86,25347.0,27.5895,27.6529,27.5737,27.5975,25347.0
2016-10-28 12:10:00,34.86,34.98,34.85,34.94,23612.0,27.5975,27.6925,27.5895,27.6608,23612.0
2016-10-28 12:15:00,34.94,35.06,34.94,35.02,24821.0,27.6608,27.7558,27.6608,27.7241,24821.0
2016-10-28 12:20:00,35.03,35.06,34.94,34.94,29741.0,27.732,27.7558,27.6608,27.6608,29741.0
2016-10-28 12:25:00,34.94,34.98,34.89,34.91,16368.0,27.6608,27.6925,27.6212,27.637,16368.0
2016-10-28 12:30:00,34.92,34.98,34.9,34.91,22226.0,27.645,27.6925,27.6291,27.637,22226.0
2016-10-28 12:35:00,34.92,34.93,34.83,34.85,17457.0,27.645,27.6529,27.5737,27.5895,17457.0
2016-10-28 12:40:00,34.85,34.89,34.8,34.84,17813.0,27.5895,27.6212,27.55,27.5816,17813.0
2016-10-28 12:45:00,34.85,34.87,34.8,34.83,22534.0,27.5895,27.6054,27.55,27.5737,22534.0
2016-10-28 12:50:00,34.82,34.86,34.81,34.86,16498.0,27.5658,27.5975,27.5579,27.5975,16498.0
2016-10-28 12:55:00,34.86,34.88,34.77,34.77,16481.0,27.5975,27.6133,27.5262,27.5262,16481.0
2016-10-28 13:00:00,34.77,34.84,34.69,34.69,39442.0,27.5262,27.5816,27.4629,27.4629,39442.0
2016-10-28 13:05:00,34.69,34.9,34.69,34.82,83068.0,27.4629,27.6291,27.4629,27.5658,83068.0
2016-10-28 13:10:00,34.82,34.89,34.73,34.89,46466.0,27.5658,27.6212,27.4945,27.6212,46466.0
2016-10-28 13:15:00,34.89,35.01,34.86,34.88,57560.0,27.6212,27.7162,27.5975,27.6133,57560.0
2016-10-28 13:20:00,34.87,35.07,34.85,35.0,83953.0,27.6054,27.7637,27.5895,27.7083,83953.0
2016-10-28 13:25:00,35.0,35.07,34.94,35.04,75849.0,27.7083,27.7637,27.6608,27.74,75849.0
2016-10-28 13:30:00,35.05,35.19,35.01,35.1,95997.0,27.7479,27.8587,27.7162,27.7875,95997.0
2016-10-28 13:35:00,35.11,35.23,35.06,35.19,97751.0,27.7954,27.8904,27.7558,27.8587,97751.0
2016-10-28 13:40:00,35.19,35.29,35.18,35.24,150580.0,27.8587,27.9379,27.8508,27.8983,150580.0
2016-10-28 13:45:00,35.23,35.43,35.23,35.41,118625.0,27.8904,28.0487,27.8904,28.0329,118625.0
2016-10-28 13:50:00,35.41,35.5,35.39,35.41,96380.0,28.0329,28.1041,28.017,28.0329,96380.0
2016-10-28 13:55:00,35.41,35.53,35.4,35.53,78707.0,28.0329,28.1279,28.025,28.1279,78707.0
2016-10-28 14:00:00,35.53,35.62,35.47,35.59,103145.0,28.1279,28.1991,28.0804,28.1754,103145.0
2016-10-28 14:05:00,35.6,35.7,35.59,35.7,110170.0,28.1833,28.2625,28.1754,28.2625,110170.0
2016-10-28 14:10:00,35.7,35.92,35.62,35.77,202938.0,28.2625,28.4366,28.1991,28.3179,202938.0
2016-10-28 14:15:00,35.77,35.79,35.41,35.6,154892.0,28.3179,28.3337,28.0329,28.1833,154892.0
2016-10-28 14:20:00,35.58,35.6,35.32,35.36,112736.0,28.1675,28.1833,27.9616,27.9933,112736.0
2016-10-28 14:25:00,35.35,35.4,35.29,35.31,66275.0,27.9854,28.025,27.9379,27.9537,66275.0
2016-10-28 14:30:00,35.31,35.41,35.26,35.35,67817.0,27.9537,28.0329,27.9141,27.9854,67817.0
2016-10-28 14:35:00,35.36,35.43,35.35,35.42,35864.0,27.9933,28.0487,27.9854,28.0408,35864.0
2016-10-28 14:40:00,35.43,35.53,35.41,35.45,52110.0,28.0487,28.1279,28.0329,28.0645,52110.0
2016-10-28 14:45:00,35.45,35.56,35.45,35.55,34514.0,28.0645,28.1516,28.0645,28.1437,34514.0
2016-10-28 14:50:00,35.55,35.61,35.53,35.61,35312.0,28.1437,28.1912,28.1279,28.1912,35312.0
2016-10-28 14:55:00,35.61,35.64,35.5,35.56,40732.0,28.1912,28.215,28.1041,28.1516,40732.0
2016-10-28 15:00:00,35.57,35.61,35.49,35.54,40780.0,28.1595,28.1912,28.0962,28.1358,40780.0
2016-10-28 15:05:00,35.53,35.54,35.44,35.51,32745.0,28.1279,28.1358,28.0566,28.112,32745.0
2016-10-28 15:10:00,35.51,35.56,35.46,35.51,52830.0,28.112,28.1516,28.0725,28.112,52830.0
2016-10-28 15:15:00,35.51,35.53,35.47,35.52,54826.0,28.112,28.1279,28.0804,28.12,54826.0
2016-10-28 15:20:00,35.52,35.55,35.48,35.5,66843.0,28.12,28.1437,28.0883,28.1041,66843.0
2016-10-28 15:25:00,35.51,35.55,35.47,35.51,103007.0,28.112,28.1437,28.0804,28.112,103007.0
2016-10-28 15:30:00,35.5,35.5,35.38,35.38,112961.0,28.1041,28.1041,28.0091,28.0091,112961.0
2016-10-28 15:35:00,35.39,35.39,35.21,35.25,131686.0,28.017,28.017,27.8745,27.9062,131686.0
2016-10-28 15:40:00,35.25,35.38,35.25,35.37,166907.0,27.9062,28.0091,27.9062,28.0012,166907.0
2016-10-28 15:45:00,35.38,35.4,35.27,35.32,116058.0,28.0091,28.025,27.922,27.9616,116058.0
2016-10-28 15:50:00,35.32,35.37,35.3,35.35,139666.0,27.9616,28.0012,27.9458,27.9854,139666.0
2016-10-28 15:55:00,35.34,35.39,35.31,35.37,278320.0,27.9775,28.017,27.9537,28.0012,278320.0
2016-10-31 09:30:00,35.59,35.74,35.35,35.36,76977.0,28.1754,28.2941,27.9854,27.9933,76977.0
2016-10-31 09:35:00,35.36,35.41,35.28,35.38,49444.0,27.9933,28.0329,27.93,28.0091,49444.0
2016-10-31 09:40:00,35.38,35.57,35.26,35.49,46318.0,28.0091,28.1595,27.9141,28.0962,46318.0
2016-10-31 09:45:00,35.51,35.68,35.51,35.61,56464.0,28.112,28.2466,28.112,28.1912,56464.0
2016-10-31 09:50:00,35.62,35.73,35.56,35.65,48398.0,28.1991,28.2862,28.1516,28.2229,48398.0
2016-10-31 09:55:00,35.68,35.89,35.66,35.86,69892.0,28.2466,28.4129,28.2308,28.3891,69892.0
2016-10-31 10:00:00,35.87,35.95,35.78,35.89,60782.0,28.397,28.4604,28.3258,28.4129,60782.0
2016-10-31 10:05:00,35.88,35.95,35.85,35.9,80739.0,28.405,28.4604,28.3812,28.4208,80739.0
2016-10-31 10:10:00,35.9,35.96,35.88,35.92,65703.0,28.4208,28.4683,28.405,28.4366,65703.0
2016-10-31 10:15:00,35.92,36.02,35.8,35.89,105034.0,28.4366,28.5158,28.3416,28.4129,105034.0
2016-10-31 10:20:00,35.89,36.0,35.86,35.89,67499.0,28.4129,28.5,28.3891,28.4129,67499.0
2016-10-31 10:25:00,35.89,35.96,35.89,35.96,42499.0,28.4129,28.4683,28.4129,28.4683,42499.0
2016-10-31 10:30:00,35.96,35.97,35.75,35.79,77281.0,28.4683,28.4762,28.302,28.3337,77281.0
2016-10-31 10:35:00,35.8,35.91,35.78,35.82,47644.0,28.3416,28.4287,28.3258,28.3575,47644.0
2016-10-31 10:40:00,35.8,35.81,35.72,35.78,66493.0,28.3416,28.3495,28.2783,28.3258,66493.0
2016-10-31 10:45:00,35.79,35.96,35.75,35.96,62897.0,28.3337,28.4683,28.302,28.4683,62897.0
2016-10-31 10:50:00,35.96,36.04,35.9,36.01,58287.0,28.4683,28.5316,28.4208,28.5079,58287.0
2016-10-31 10:55:00,36.01,36.04,35.93,36.02,54469.0,28.5079,28.5316,28.4445,28.5158,54469.0
2016-10-31 11:00:00,36.02,36.09,35.96,35.98,42653.0,28.5158,28.5712,28.4683,28.4841,42653.0
2016-10-31 11:05:00,35.99,36.11,35.99,36.06,68962.0,28.492,28.587,28.492,28.5475,68962.0
2016-10-31 11:10:00,36.06,36.13,36.05,36.1,66931.0,28.5475,28.6029,28.5395,28.5791,66931.0
2016-10-31 11:15:00,36.1,36.14,36.08,36.11,46041.0,28.5791,28.6108,28.5633,28.587,46041.0
2016-10-31 11:20:00,36.11,36.13,36.07,36.13,46699.0,28.587,28.6029,28.5554,28.6029,46699.0
2016-10-31 11:25:00,36.13,36.17,36.1,36.14,40707.0,28.6029,28.6345,28.5791,28.6108,40707.0
2016-10-31 11:30:00,36.15,36.19,36.11,36.18,61297.0,28.6187,28.6504,28.587,28.6425,61297.0
2016-10-31 11:35:00,36.17,36.23,36.15,36.15,59363.0,28.6345,28.682,28.6187,28.6187,59363.0
2016-10-31 11:40:00,36.15,36.29,36.14,36.29,45863.0,28.6187,28.7295,28.6108,28.7295,45863.0
2016-10-31 11:45:00,36.29,36.32,36.27,36.28,32941.0,28.7295,28.7533,28.7137,28.7216,32941.0
2016-10-31 11:50:00,36.28,36.41,36.25,36.35,52330.0,28.7216,28.8245,28.6979,28.777,52330.0
2016-10-31 11:55:00,36.34,36.47,36.34,36.45,73853.0,28.7691,28.872,28.7691,28.8562,73853.0
2016-10-31 12:00:00,36.45,36.45,36.37,36.43,63045.0,28.8562,28.8562,28.7929,28.8404,63045.0
2016-10-31 12:05:00,36.44,36.53,36.4,36.42,47122.0,28.8483,28.9195,28.8166,28.8325,47122.0
2016-10-31 12:10:00,36.42,36.46,36.3,36.3,46544.0,28.8325,28.8641,28.7375,28.7375,46544.0
2016-10-31 12:15:00,36.31,36.4,36.3,36.37,40164.0,28.7454,28.8166,28.7375,28.7929,40164.0
2016-10-31 12:20:00,36.37,36.45,36.36,36.44,50061.0,28.7929,28.8562,28.785,28.8483,50061.0
2016-10-31 12:25:00,36.44,36.48,36.42,36.47,29198.0,28.8483,28.88,28.8325,28.872,29198.0
2016-10-31 12:30:00,36.47,36.52,36.45,36.51,28028.0,28.872,28.9116,28.8562,28.9037,28028.0
2016-10-31 12:35:00,36.51,36.57,36.5,36.57,58714.0,28.9037,28.9512,28.8958,28.9512,58714.0
2016-10-31 12:40:00,36.57,36.65,36.56,36.62,58765.0,28.9512,29.0145,28.9433,28.9908,58765.0
2016-10-31 12:45:00,36.62,36.65,36.56,36.59,73727.0,28.9908,29.0145,28.9433,28.967,73727.0
2016-10-31 12:50:00,36.59,36.6,36.46,36.5,94799.0,28.967,28.975,28.8641,28.8958,94799.0
2016-10-31 12:55:00,36.5,36.54,36.45,36.5,37812.0,28.8958,28.9275,28.8562,28.8958,37812.0
2016-10-31 13:00:00,36.5,36.54,36.48,36.52,35246.0,28.8958,28.9275,28.88,28.9116,35246.0
2016-10-31 13:05:00,36.53,36.53,36.49,36.51,33352.0,28.9195,28.9195,28.8879,28.9037,33352.0
2016-10-31 13:10:00,36.51,36.53,36.48,36.51,31392.0,28.9037,28.9195,28.88,28.9037,31392.0
2016-10-31 13:15:00,36.51,36.54,36.49,36.51,47552.0,28.9037,28.9275,28.8879,28.9037,47552.0
2016-10-31 13:20:00,36.51,36.52,36.33,36.38,61222.0,28.9037,28.9116,28.7612,28.8008,61222.0
2016-10-31 13:25:00,36.38,36.42,36.3,36.42,55004.0,28.8008,28.8325,28.7375,28.8325,55004.0
2016-10-31 13:30:00,36.42,36.47,36.41,36.45,36830.0,28.8325,28.872,28.8245,28.8562,36830.0
2016-10-31 13:35:00,36.45,36.47,36.4,36.43,30048.0,28.8562,28.872,28.8166,28.8404,30048.0
2016-10-31 13:40:00,36.43,36.54,36.42,36.52,33770.0,28.8404,28.9275,28.8325,28.9116,33770.0
2016-10-31 13:45:00,36.53,36.61,36.49,36.61,47116.0,28.9195,28.9829,28.8879,28.9829,47116.0
2016-10-31 13:50:00,36.6,36.64,36.59,36.63,31672.0,28.975,29.0066,28.967,28.9987,31672.0
2016-10-31 13:55:00,36.63,36.65,36.6,36.63,50034.0,28.9987,29.0145,28.975,28.9987,50034.0
2016-10-31 14:00:00,36.64,36.69,36.63,36.68,56254.0,29.0066,29.0462,28.9987,29.0383,56254.0
2016-10-31 14:05:00,36.69,36.78,36.68,36.78,70642.0,29.0462,29.1175,29.0383,29.1175,70642.0
2016-10-31 14:10:00,36.77,36.81,36.69,36.8,85639.0,29.1095,29.1412,29.0462,29.1333,85639.0
2016-10-31 14:15:00,36.8,36.82,36.71,36.73,62397.0,29.1333,29.1491,29.062,29.0779,62397.0
2016-10-31 14:20:00,36.72,36.75,36.66,36.74,75983.0,29.07,29.0937,29.0225,29.0858,75983.0
2016-10-31 14:25:00,36.73,36.81,36.68,36.7,69312.0,29.0779,29.1412,29.0383,29.0541,69312.0
2016-10-31 14:30:00,36.7,36.79,36.7,36.78,55585.0,29.0541,29.1254,29.0541,29.1175,55585.0
2016-10-31 14:35:00,36.79,36.8,36.74,36.8,34354.0,29.1254,29.1333,29.0858,29.1333,34354.0
2016-10-31 14:40:00,36.8,36.82,36.74,36.8,84378.0,29.1333,29.1491,29.0858,29.1333,84378.0
2016-10-31 14:45:00,36.8,36.85,36.79,36.81,54266.0,29.1333,29.1729,29.1254,29.1412,54266.0
2016-10-31 14:50:00,36.81,36.81,36.7,36.78,82294.0,29.1412,29.1412,29.0541,29.1175,82294.0
2016-10-31 14:55:00,36.77,36.81,36.74,36.75,64185.0,29.1095,29.1412,29.0858,29.0937,64185.0
2016-10-31 15:00:00,36.74,36.8,36.72,36.8,56950.0,29.0858,29.1333,29.07,29.1333,56950.0
2016-10-31 15:05:00,36.8,36.89,36.8,36.88,83924.0,29.1333,29.2045,29.1333,29.1966,83924.0
2016-10-31 15:10:00,36.88,36.92,36.87,36.9,67756.0,29.1966,29.2283,29.1887,29.2125,67756.0
2016-10-31 15:15:00,36.9,36.93,36.85,36.88,81651.0,29.2125,29.2362,29.1729,29.1966,81651.0
2016-10-31 15:20:00,36.88,36.95,36.88,36.89,75928.0,29.1966,29.252,29.1966,29.2045,75928.0
2016-10-31 15:25:00,36.89,36.94,36.87,36.94,76103.0,29.2045,29.2441,29.1887,29.2441,76103.0
2016-10-31 15:30:00,36.94,36.96,36.92,36.93,155507.0,29.2441,29.26,29.2283,29.2362,155507.0
2016-10-31 15:35:00,36.93,36.95,36.9,36.95,105249.0,29.2362,29.252,29.2125,29.252,105249.0
2016-10-31 15:40:00,36.95,37.02,36.95,37.02,276730.0,29.252,29.3075,29.252,29.3075,276730.0
2016-10-31 15:45:00,37.01,37.07,37.01,37.05,306077.0,29.2995,29.347,29.2995,29.3312,306077.0
2016-10-31 15:50:00,37.04,37.1,37.03,37.09,280157.0,29.3233,29.3708,29.3154,29.3629,280157.0
2016-10-31 15:55:00,37.08,37.09,37.01,37.05,746394.0,29.355,29.3629,29.2995,29.3312,746394.0
2016-11-01 09:30:00,37.7,37.89,37.5,37.85,267467.0,29.8458,29.9962,29.6875,29.9645,267467.0
2016-11-01 09:35:00,37.85,37.9,37.77,37.81,172534.0,29.9645,30.0041,29.9012,29.9329,172534.0
2016-11-01 09:40:00,37.84,37.88,37.62,37.68,123441.0,29.9566,29.9883,29.7825,29.83,123441.0
2016-11-01 09:45:00,37.66,37.67,37.45,37.59,80083.0,29.8141,29.822,29.6479,29.7587,80083.0
2016-11-01 09:50:00,37.59,37.7,37.46,37.5,128142.0,29.7587,29.8458,29.6558,29.6875,128142.0
2016-11-01 09:55:00,37.5,37.58,37.44,37.46,70494.0,29.6875,29.7508,29.64,29.6558,70494.0
2016-11-01 10:00:00,37.46,37.67,37.37,37.44,172706.0,29.6558,29.822,29.5845,29.64,172706.0
2016-11-01 10:05:00,37.44,37.52,37.23,37.29,105258.0,29.64,29.7033,29.4737,29.5212,105258.0
2016-11-01 10:10:00,37.27,37.65,37.27,37.58,114929.0,29.5054,29.8062,29.5054,29.7508,114929.0
2016-11-01 10:15:00,37.58,37.77,37.52,37.75,163806.0,29.7508,29.9012,29.7033,29.8854,163806.0
2016-11-01 10:20:00,37.75,37.85,37.67,37.73,72442.0,29.8854,29.9645,29.822,29.8695,72442.0
2016-11-01 10:25:00,37.73,37.79,37.7,37.78,63641.0,29.8695,29.917,29.8458,29.9091,63641.0
2016-11-01 10:30:00,37.77,37.82,37.72,37.73,45910.0,29.9012,29.9408,29.8616,29.8695,45910.0
2016-11-01 10:35:00,37.73,37.76,37.57,37.6,67618.0,29.8695,29.8933,29.7429,29.7666,67618.0
2016-11-01 10:40:00,37.59,37.74,37.56,37.73,59885.0,29.7587,29.8775,29.735,29.8695,59885.0
2016-11-01 10:45:00,37.73,37.86,37.71,37.84,67948.0,29.8695,29.9725,29.8537,29.9566,67948.0
2016-11-01 10:50:00,37.84,37.87,37.74,37.85,57883.0,29.9566,29.9804,29.8775,29.9645,57883.0
2016-11-01 10:55:00,37.85,37.93,37.76,37.8,112472.0,29.9645,30.0279,29.8933,29.925,112472.0
2016-11-01 11:00:00,37.8,37.93,37.79,37.91,80274.0,29.925,30.0279,29.917,30.012,80274.0
2016-11-01 11:05:00,37.91,37.99,37.87,37.94,76466.0,30.012,30.0754,29.9804,30.0358,76466.0
2016-11-01 11:10:00,37.95,37.96,37.84,37.89,61647.0,30.0437,30.0516,29.9566,29.9962,61647.0
2016-11-01 11:15:00,37.88,37.89,37.71,37.76,54813.0,29.9883,29.9962,29.8537,29.8933,54813.0
2016-11-01 11:20:00,37.75,37.83,37.67,37.8,52320.0,29.8854,29.9487,29.822,29.925,52320.0
2016-11-01 11:25:00,37.82,37.88,37.8,37.84,31348.0,29.9408,29.9883,29.925,29.9566,31348.0
2016-11-01 11:30:00,37.84,37.95,37.83,37.92,92304.0,29.9566,30.0437,29.9487,30.02,92304.0
2016-11-01 11:35:00,37.91,37.92,37.73,37.89,77964.0,30.012,30.02,29.8695,29.9962,77964.0
2016-11-01 11:40:00,37.9,38.0,37.84,37.95,63351.0,30.0041,30.0833,29.9566,30.0437,63351.0
2016-11-01 11:45:00,37.94,37.94,37.85,37.85,84117.0,30.0358,30.0358,29.9645,29.9645,84117.0
2016-11-01 11:50:00,37.86,38.02,37.85,38.01,53237.0,29.9725,30.0991,29.9645,30.0912,53237.0
2016-11-01 11:55:00,38.02,38.08,37.96,37.98,72743.0,30.0991,30.1466,30.0516,30.0675,72743.0
2016-11-01 12:00:00,37.98,38.07,37.98,38.03,75253.0,30.0675,30.1387,30.0675,30.107,75253.0
2016-11-01 12:05:00,38.03,38.06,37.97,38.04,41024.0,30.107,30.1308,30.0595,30.115,41024.0
2016-11-01 12:10:00,38.03,38.09,38.01,38.06,74694.0,30.107,30.1545,30.0912,30.1308,74694.0
2016-11-01 12:15:00,38.06,38.28,38.06,38.23,103825.0,30.1308,30.305,30.1308,30.2654,103825.0
2016-11-01 12:20:00,38.23,38.31,38.19,38.31,82325.0,30.2654,30.3287,30.2337,30.3287,82325.0
2016-11-01 12:25:00,38.31,38.47,38.3,38.45,124991.0,30.3287,30.4554,30.3208,30.4395,124991.0
2016-11-01 12:30:00,38.44,38.45,38.31,38.32,134051.0,30.4316,30.4395,30.3287,30.3366,134051.0
2016-11-01 12:35:00,38.32,38.37,38.23,38.27,60808.0,30.3366,30.3762,30.2654,30.297,60808.0
2016-11-01 12:40:00,38.27,38.34,38.21,38.34,48992.0,30.297,30.3525,30.2495,30.3525,48992.0
2016-11-01 12:45:00,38.34,38.39,38.31,38.34,61780.0,30.3525,30.392,30.3287,30.3525,61780.0
2016-11-01 12:50:00,38.34,38.43,38.34,38.41,69050.0,30.3525,30.4237,30.3525,30.4079,69050.0
2016-11-01 12:55:00,38.41,38.46,38.39,38.4,40192.0,30.4079,30.4475,30.392,30.4,40192.0
2016-11-01 13:00:00,38.41,38.42,38.36,38.37,62680.0,30.4079,30.4158,30.3683,30.3762,62680.0
2016-11-01 13:05:00,38.37,38.38,38.27,38.31,79751.0,30.3762,30.3841,30.297,30.3287,79751.0
2016-11-01 13:10:00,38.3,38.37,38.29,38.37,55558.0,30.3208,30.3762,30.3129,30.3762,55558.0
2016-11-01 13:15:00,38.37,38.38,38.28,38.3,56690.0,30.3762,30.3841,30.305,30.3208,56690.0
2016-11-01 13:20:00,38.3,38.4,38.26,38.39,61393.0,30.3208,30.4,30.2891,30.392,61393.0
2016-11-01 13:25:00,38.38,38.38,38.12,38.12,86484.0,30.3841,30.3841,30.1783,30.1783,86484.0
2016-11-01 13:30:00,38.12,38.16,38.01,38.08,80494.0,30.1783,30.21,30.0912,30.1466,80494.0
2016-11-01 13:35:00,38.08,38.1,37.98,38.01,99113.0,30.1466,30.1625,30.0675,30.0912,99113.0
2016-11-01 13:40:00,38.01,38.17,38.0,38.16,145882.0,30.0912,30.2179,30.0833,30.21,145882.0
2016-11-01 13:45:00,38.15,38.17,38.1,38.1,46225.0,30.202,30.2179,30.1625,30.1625,46225.0
2016-11-01 13:50:00,38.1,38.12,38.01,38.08,104052.0,30.1625,30.1783,30.0912,30.1466,104052.0
2016-11-01 13:55:00,38.09,38.1,38.0,38.06,39680.0,30.1545,30.1625,30.0833,30.1308,39680.0
2016-11-01 14:00:00,38.05,38.16,38.05,38.12,58410.0,30.1229,30.21,30.1229,30.1783,58410.0
2016-11-01 14:05:00,38.12,38.19,38.11,38.18,93557.0,30.1783,30.2337,30.1704,30.2258,93557.0
2016-11-01 14:10:00,38.18,38.3,38.16,38.28,71275.0,30.2258,30.3208,30.21,30.305,71275.0
2016-11-01 14:15:00,38.28,38.31,38.22,38.31,104172.0,30.305,30.3287,30.2575,30.3287,104172.0
2016-11-01 14:20:00,38.31,38.36,38.26,38.36,92094.0,30.3287,30.3683,30.2891,30.3683,92094.0
2016-11-01 14:25:00,38.35,38.37,38.25,38.31,118776.0,30.3604,30.3762,30.2812,30.3287,118776.0
2016-11-01 14:30:00,38.31,38.38,38.27,38.32,91334.0,30.3287,30.3841,30.297,30.3366,91334.0
2016-11-01 14:35:00,38.32,38.37,38.31,38.32,75296.0,30.3366,30.3762,30.3287,30.3366,75296.0
2016-11-01 14:40:00,38.33,38.37,38.26,38.31,89364.0,30.3445,30.3762,30.2891,30.3287,89364.0
2016-11-01 14:45:00,38.3,38.36,38.29,38.32,55819.0,30.3208,30.3683,30.3129,30.3366,55819.0
2016-11-01 14:50:00,38.32,38.33,38.25,38.3,71840.0,30.3366,30.3445,30.2812,30.3208,71840.0
2016-11-01 14:55:00,38.3,38.33,38.2,38.33,117392.0,30.3208,30.3445,30.2416,30.3445,117392.0
2016-11-01 15:00:00,38.33,38.36,38.28,38.28,85012.0,30.3445,30.3683,30.305,30.305,85012.0
2016-11-01 15:05:00,38.27,38.3,38.18,38.29,111700.0,30.297,30.3208,30.2258,30.3129,111700.0
2016-11-01 15:10:00,38.29,38.35,38.21,38.3,67244.0,30.3129,30.3604,30.2495,30.3208,67244.0
2016-11-01 15:15:00,38.31,38.33,38.23,38.24,92303.0,30.3287,30.3445,30.2654,30.2733,92303.0
2016-11-01 15:20:00,38.24,38.25,38.15,38.16,80777.0,30.2733,30.2812,30.202,30.21,80777.0
2016-11-01 15:25:00,38.15,38.17,38.07,38.13,119325.0,30.202,30.2179,30.1387,30.1862,119325.0
2016-11-01 15:30:00,38.12,38.14,38.03,38.05,147741.0,30.1783,30.1941,30.107,30.1229,147741.0
2016-11-01 15:35:00,38.04,38.11,38.03,38.1,134233.0,30.115,30.1704,30.107,30.1625,134233.0
2016-11-01 15:40:00,38.09,38.1,37.99,37.99,166512.0,30.1545,30.1625,30.0754,30.0754,166512.0
2016-11-01 15:45:00,38.0,38.07,37.96,38.01,278009.0,30.0833,30.1387,30.0516,30.0912,278009.0
2016-11-01 15:50:00,38.01,38.01,37.9,37.91,351336.0,30.0912,30.0912,30.0041,30.012,351336.0
2016-11-01 15:55:00,37.91,37.96,37.86,37.95,713674.0,30.012,30.0516,29.9725,30.0437,713674.0
2016-11-02 09:30:00,38.58,38.68,38.3,38.47,164955.0,30.5425,30.6216,30.3208,30.4554,164955.0
2016-11-02 09:35:00,38.46,38.54,38.18,38.29,68788.0,30.4475,30.5108,30.2258,30.3129,68788.0
2016-11-02 09:40:00,38.28,38.61,38.15,38.53,142174.0,30.305,30.5662,30.202,30.5029,142174.0
2016-11-02 09:45:00,38.54,38.82,38.53,38.72,154700.0,30.5108,30.7325,30.5029,30.6533,154700.0
2016-11-02 09:50:00,38.72,38.87,38.69,38.76,97721.0,30.6533,30.772,30.6295,30.685,97721.0
2016-11-02 09:55:00,38.75,38.77,38.59,38.73,85789.0,30.677,30.6929,30.5504,30.6612,85789.0
2016-11-02 10:00:00,38.74,38.77,38.64,38.65,76010.0,30.6691,30.6929,30.59,30.5979,76010.0
2016-11-02 10:05:00,38.65,38.74,38.63,38.68,48938.0,30.5979,30.6691,30.582,30.6216,48938.0
2016-11-02 10:10:00,38.69,38.7,38.64,38.67,52817.0,30.6295,30.6375,30.59,30.6137,52817.0
2016-11-02 10:15:00,38.67,38.73,38.56,38.72,79548.0,30.6137,30.6612,30.5266,30.6533,79548.0
2016-11-02 10:20:00,38.73,38.76,38.3,38.39,190411.0,30.6612,30.685,30.3208,30.392,190411.0
2016-11-02 10:25:00,38.39,38.39,38.2,38.32,82889.0,30.392,30.392,30.2416,30.3366,82889.0
2016-11-02 10:30:00,38.31,38.34,38.14,38.15,78326.0,30.3287,30.3525,30.1941,30.202,78326.0
2016-11-02 10:35:00,38.15,38.15,37.88,38.15,191549.0,30.202,30.202,29.9883,30.202,191549.0
2016-11-02 10:40:00,38.13,38.28,38.12,38.19,70033.0,30.1862,30.305,30.1783,30.2337,70033.0
2016-11-02 10:45:00,38.18,38.3,38.15,38.18,67262.0,30.2258,30.3208,30.202,30.2258,67262.0
2016-11-02 10:50:00,38.16,38.31,38.15,38.29,95778.0,30.21,30.3287,30.202,30.3129,95778.0
2016-11-02 10:55:00,38.28,38.47,38.28,38.46,127178.0,30.305,30.4554,30.305,30.4475,127178.0
2016-11-02 11:00:00,38.46,38.52,38.29,38.3,101678.0,30.4475,30.495,30.3129,30.3208,101678.0
2016-11-02 11:05:00,38.29,38.44,38.28,38.37,70723.0,30.3129,30.4316,30.305,30.3762,70723.0
2016-11-02 11:10:00,38.37,38.43,38.29,38.3,52333.0,30.3762,30.4237,30.3129,30.3208,52333.0
2016-11-02 11:15:00,38.29,38.4,38.19,38.38,89869.0,30.3129,30.4,30.2337,30.3841,89869.0
2016-11-02 11:20:00,38.37,38.44,38.31,38.32,43430.0,30.3762,30.4316,30.3287,30.3366,43430.0
2016-11-02 11:25:00,38.33,38.4,38.31,38.4,53327.0,30.3445,30.4,30.3287,30.4,53327.0
2016-11-02 11:30:00,38.39,38.42,38.3,38.33,70443.0,30.392,30.4158,30.3208,30.3445,70443.0
2016-11-02 11:35:00,38.33,38.42,38.29,38.42,59117.0,30.3445,30.4158,30.3129,30.4158,59117.0
2016-11-02 11:40:00,38.41,38.43,38.31,38.41,104435.0,30.4079,30.4237,30.3287,30.4079,104435.0
2016-11-02 11:45:00,38.41,38.48,38.35,38.41,55167.0,30.4079,30.4633,30.3604,30.4079,55167.0
2016-11-02 11:50:00,38.41,38.44,38.35,38.39,72459.0,30.4079,30.4316,30.3604,30.392,72459.0
2016-11-02 11:55:00,38.4,38.46,38.38,38.41,46802.0,30.4,30.4475,30.3841,30.4079,46802.0
2016-11-02 12:00:00,38.41,38.47,38.4,38.41,45373.0,30.4079,30.4554,30.4,30.4079,45373.0
2016-11-02 12:05:00,38.42,38.44,38.39,38.43,49956.0,30.4158,30.4316,30.392,30.4237,49956.0
2016-11-02 12:10:00,38.42,38.5,38.42,38.46,55845.0,30.4158,30.4791,30.4158,30.4475,55845.0
2016-11-02 12:15:00,38.47,38.58,38.44,38.53,66709.0,30.4554,30.5425,30.4316,30.5029,66709.0
2016-11-02 12:20:00,38.54,38.55,38.47,38.48,33164.0,30.5108,30.5187,30.4554,30.4633,33164.0
2016-11-02 12:25:00,38.48,38.51,38.42,38.48,59181.0,30.4633,30.487,30.4158,30.4633,59181.0
2016-11-02 12:30:00,38.48,38.48,38.45,38.46,24856.0,30.4633,30.4633,30.4395,30.4475,24856.0
2016-11-02 12:35:00,38.46,38.5,38.4,38.5,65692.0,30.4475,30.4791,30.4,30.4791,65692.0
2016-11-02 12:40:00,38.5,38.5,38.4,38.41,28417.0,30.4791,30.4791,30.4,30.4079,28417.0
2016-11-02 12:45:00,38.41,38.5,38.41,38.43,56634.0,30.4079,30.4791,30.4079,30.4237,56634.0
2016-11-02 12:50:00,38.43,38.45,38.35,38.35,76130.0,30.4237,30.4395,30.3604,30.3604,76130.0
2016-11-02 12:55:00,38.36,38.39,38.29,38.36,74203.0,30.3683,30.392,30.3129,30.3683,74203.0
2016-11-02 13:00:00,38.35,38.36,38.3,38.33,32797.0,30.3604,30.3683,30.3208,30.3445,32797.0
2016-11-02 13:05:00,38.33,38.38,38.3,38.37,64233.0,30.3445,30.3841,30.3208,30.3762,64233.0
2016-11-02 13:10:00,38.37,38.42,38.3,38.42,94372.0,30.3762,30.4158,30.3208,30.4158,94372.0
2016-11-02 13:15:00,38.42,38.44,38.34,38.4,74606.0,30.4158,30.4316,30.3525,30.4,74606.0
2016-11-02 13:20:00,38.41,38.45,38.36,38.37,69313.0,30.4079,30.4395,30.3683,30.3762,69313.0
2016-11-02 13:25:00,38.36,38.4,38.33,38.37,50794.0,30.3683,30.4,30.3445,30.3762,50794.0
2016-11-02 13:30:00,38.37,38.53,38.36,38.47,81693.0,30.3762,30.5029,30.3683,30.4554,81693.0
2016-11-02 13:35:00,38.46,38.49,38.4,38.44,56652.0,30.4475,30.4712,30.4,30.4316,56652.0
2016-11-02 13:40:00,38.45,38.46,38.42,38.46,55518.0,30.4395,30.4475,30.4158,30.4475,55518.0
2016-11-02 13:45:00,38.47,38.51,38.44,38.45,42320.0,30.4554,30.487,30.4316,30.4395,42320.0
2016-11-02 13:50:00,38.46,38.48,38.33,38.33,55895.0,30.4475,30.4633,30.3445,30.3445,55895.0
2016-11-02 13:55:00,38.34,38.4,38.3,38.35,74951.0,30.3525,30.4,30.3208,30.3604,74951.0
2016-11-02 14:00:00,38.33,38.54,38.29,38.4,150884.0,30.3445,30.5108,30.3129,30.4,150884.0
2016-11-02 14:05:00,38.4,38.48,38.31,38.37,67077.0,30.4,30.4633,30.3287,30.3762,67077.0
2016-11-02 14:10:00,38.36,38.39,38.08,38.1,121754.0,30.3683,30.392,30.1466,30.1625,121754.0
2016-11-02 14:15:00,38.1,38.16,37.92,37.92,96413.0,30.1625,30.21,30.02,30.02,96413.0
2016-11-02 14:20:00,37.91,38.04,37.84,37.86,104151.0,30.012,30.115,29.9566,29.9725,104151.0
2016-11-02 14:25:00,37.88,37.99,37.75,37.96,114725.0,29.9883,30.0754,29.8854,30.0516,114725.0
2016-11-02 14:30:00,37.96,38.02,37.92,37.96,53480.0,30.0516,30.0991,30.02,30.0516,53480.0
2016-11-02 14:35:00,37.96,37.97,37.85,37.87,72594.0,30.0516,30.0595,29.9645,29.9804,72594.0
2016-11-02 14:40:00,37.87,37.88,37.75,37.77,67504.0,29.9804,29.9883,29.8854,29.9012,67504.0
2016-11-02 14:45:00,37.77,37.77,37.46,37.56,160283.0,29.9012,29.9012,29.6558,29.735,160283.0
2016-11-02 14:50:00,37.55,37.74,37.54,37.71,89511.0,29.727,29.8775,29.7191,29.8537,89511.0
2016-11-02 14:55:00,37.7,37.74,37.5,37.55,78111.0,29.8458,29.8775,29.6875,29.727,78111.0
2016-11-02 15:00:00,37.55,37.7,37.53,37.63,72387.0,29.727,29.8458,29.7112,29.7904,72387.0
2016-11-02 15:05:00,37.64,37.64,37.54,37.58,54660.0,29.7983,29.7983,29.7191,29.7508,54660.0
2016-11-02 15:10:00,37.58,37.58,37.31,37.31,129652.0,29.7508,29.7508,29.537,29.537,129652.0
2016-11-02 15:15:00,37.3,37.34,37.07,37.11,137016.0,29.5291,29.5608,29.347,29.3787,137016.0
2016-11-02 15:20:00,37.11,37.24,36.94,37.14,162532.0,29.3787,29.4816,29.2441,29.4025,162532.0
2016-11-02 15:25:00,37.13,37.18,37.06,37.09,122515.0,29.3945,29.4341,29.3391,29.3629,122515.0
2016-11-02 15:30:00,37.09,37.31,37.08,37.29,182658.0,29.3629,29.537,29.355,29.5212,182658.0
2016-11-02 15:35:00,37.29,37.42,37.27,37.38,184526.0,29.5212,29.6241,29.5054,29.5925,184526.0
2016-11-02 15:40:00,37.38,37.38,37.23,37.23,221188.0,29.5925,29.5925,29.4737,29.4737,221188.0
2016-11-02 15:45:00,37.22,37.34,37.18,37.34,206519.0,29.4658,29.5608,29.4341,29.5608,206519.0
2016-11-02 15:50:00,37.33,37.38,37.25,37.26,314858.0,29.5529,29.5925,29.4895,29.4975,314858.0
2016-11-02 15:55:00,37.26,37.26,37.18,37.18,408793.0,29.4975,29.4975,29.4341,29.4341,408793.0
2016-11-03 09:30:00,37.38,37.48,37.01,37.34,121300.0,29.5925,29.6716,29.2995,29.5608,121300.0
2016-11-03 09:35:00,37.34,37.47,37.26,37.39,62324.0,29.5608,29.6637,29.4975,29.6004,62324.0
2016-11-03 09:40:00,37.37,37.69,37.3,37.64,76439.0,29.5845,29.8379,29.5291,29.7983,76439.0
2016-11-03 09:45:00,37.64,37.74,37.51,37.62,137469.0,29.7983,29.8775,29.6954,29.7825,137469.0
2016-11-03 09:50:00,37.63,37.68,37.52,37.52,97250.0,29.7904,29.83,29.7033,29.7033,97250.0
2016-11-03 09:55:00,37.52,37.6,37.42,37.58,50511.0,29.7033,29.7666,29.6241,29.7508,50511.0
2016-11-03 10:00:00,37.58,37.86,37.58,37.78,94738.0,29.7508,29.9725,29.7508,29.9091,94738.0
2016-11-03 10:05:00,37.77,37.8,37.63,37.68,59197.0,29.9012,29.925,29.7904,29.83,59197.0
2016-11-03 10:10:00,37.68,37.68,37.42,37.51,69580.0,29.83,29.83,29.6241,29.6954,69580.0
2016-11-03 10:15:00,37.51,37.68,37.51,37.63,47104.0,29.6954,29.83,29.6954,29.7904,47104.0
2016-11-03 10:20:00,37.64,37.69,37.5,37.53,46928.0,29.7983,29.8379,29.6875,29.7112,46928.0
2016-11-03 10:25:00,37.52,37.6,37.45,37.54,45290.0,29.7033,29.7666,29.6479,29.7191,45290.0
2016-11-03 10:30:00,37.55,37.58,37.42,37.48,38448.0,29.727,29.7508,29.6241,29.6716,38448.0
2016-11-03 10:35:00,37.5,37.53,37.46,37.48,34305.0,29.6875,29.7112,29.6558,29.6716,34305.0
2016-11-03 10:40:00,37.47,37.65,37.45,37.63,57922.0,29.6637,29.8062,29.6479,29.7904,57922.0
2016-11-03 10:45:00,37.63,37.69,37.56,37.59,42985.0,29.7904,29.8379,29.735,29.7587,42985.0
2016-11-03 10:50:00,37.59,37.71,37.58,37.67,33928.0,29.7587,29.8537,29.7508,29.822,33928.0
2016-11-03 10:55:00,37.67,37.71,37.59,37.69,38089.0,29.822,29.8537,29.7587,29.8379,38089.0
2016-11-03 11:00:00,37.69,37.87,37.67,37.87,50001.0,29.8379,29.9804,29.822,29.9804,50001.0
2016-11-03 11:05:00,37.87,37.9,37.68,37.68,43838.0,29.9804,30.0041,29.83,29.83,43838.0
2016-11-03 11:10:00,37.7,37.72,37.65,37.68,34306.0,29.8458,29.8616,29.8062,29.83,34306.0
2016-11-03 11:15:00,37.7,37.83,37.7,37.83,27356.0,29.8458,29.9487,29.8458,29.9487,27356.0
2016-11-03 11:20:00,37.83,37.86,37.72,37.73,26419.0,29.9487,29.9725,29.8616,29.8695,26419.0
2016-11-03 11:25:00,37.74,37.78,37.5,37.54,41339.0,29.8775,29.9091,29.6875,29.7191,41339.0
2016-11-03 11:30:00,37.53,37.65,37.51,37.61,29884.0,29.7112,29.8062,29.6954,29.7745,29884.0
2016-11-03 11:35:00,37.59,37.6,37.45,37.47,30443.0,29.7587,29.7666,29.6479,29.6637,30443.0
2016-11-03 11:40:00,37.47,37.58,37.47,37.52,25008.0,29.6637,29.7508,29.6637,29.7033,25008.0
2016-11-03 11:45:00,37.52,37.63,37.51,37.58,23978.0,29.7033,29.7904,29.6954,29.7508,23978.0
2016-11-03 11:50:00,37.58,37.59,37.5,37.55,26694.0,29.7508,29.7587,29.6875,29.727,26694.0
2016-11-03 11:55:00,37.55,37.56,37.49,37.51,29734.0,29.727,29.735,29.6795,29.6954,29734.0
2016-11-03 12:00:00,37.5,37.51,37.36,37.45,43398.0,29.6875,29.6954,29.5766,29.6479,43398.0
2016-11-03 12:05:00,37.45,37.51,37.44,37.44,24390.0,29.6479,29.6954,29.64,29.64,24390.0
2016-11-03 12:10:00,37.45,37.51,37.44,37.47,30953.0,29.6479,29.6954,29.64,29.6637,30953.0
2016-11-03 12:15:00,37.47,37.48,37.36,37.39,40949.0,29.6637,29.6716,29.5766,29.6004,40949.0
2016-11-03 12:20:00,37.39,37.46,37.38,37.43,26613.0,29.6004,29.6558,29.5925,29.632,26613.0
2016-11-03 12:25:00,37.43,37.49,37.4,37.44,23754.0,29.632,29.6795,29.6083,29.64,23754.0
2016-11-03 12:30:00,37.44,37.63,37.42,37.63,58669.0,29.64,29.7904,29.6241,29.7904,58669.0
2016-11-03 12:35:00,37.62,37.64,37.56,37.56,18454.0,29.7825,29.7983,29.735,29.735,18454.0
2016-11-03 12:40:00,37.56,37.57,37.5,37.51,34604.0,29.735,29.7429,29.6875,29.6954,34604.0
2016-11-03 12:45:00,37.51,37.51,37.43,37.47,18760.0,29.6954,29.6954,29.632,29.6637,18760.0
2016-11-03 12:50:00,37.47,37.47,37.41,37.42,24146.0,29.6637,29.6637,29.6162,29.6241,24146.0
2016-11-03 12:55:00,37.41,37.41,37.33,37.39,30574.0,29.6162,29.6162,29.5529,29.6004,30574.0
2016-11-03 13:00:00,37.4,37.46,37.32,37.34,42903.0,29.6083,29.6558,29.545,29.5608,42903.0
2016-11-03 13:05:00,37.34,37.37,37.27,37.37,34083.0,29.5608,29.5845,29.5054,29.5845,34083.0
2016-11-03 13:10:00,37.37,37.5,37.36,37.5,31042.0,29.5845,29.6875,29.5766,29.6875,31042.0
2016-11-03 13:15:00,37.5,37.56,37.46,37.55,46180.0,29.6875,29.735,29.6558,29.727,46180.0
2016-11-03 13:20:00,37.55,37.68,37.55,37.66,41637.0,29.727,29.83,29.727,29.8141,41637.0
2016-11-03 13:25:00,37.66,37.66,37.48,37.55,55549.0,29.8141,29.8141,29.6716,29.727,55549.0
2016-11-03 13:30:00,37.56,37.68,37.54,37.67,46704.0,29.735,29.83,29.7191,29.822,46704.0
2016-11-03 13:35:00,37.67,37.68,37.57,37.59,23939.0,29.822,29.83,29.7429,29.7587,23939.0
2016-11-03 13:40:00,37.59,37.63,37.57,37.6,55456.0,29.7587,29.7904,29.7429,29.7666,55456.0
2016-11-03 13:45:00,37.6,37.63,37.51,37.52,31555.0,29.7666,29.7904,29.6954,29.7033,31555.0
2016-11-03 13:50:00,37.51,37.55,37.48,37.52,26470.0,29.6954,29.727,29.6716,29.7033,26470.0
2016-11-03 13:55:00,37.52,37.54,37.42,37.43,22832.0,29.7033,29.7191,29.6241,29.632,22832.0
2016-11-03 14:00:00,37.42,37.46,37.36,37.45,23073.0,29.6241,29.6558,29.5766,29.6479,23073.0
2016-11-03 14:05:00,37.44,37.57,37.44,37.52,44007.0,29.64,29.7429,29.64,29.7033,44007.0
2016-11-03 14:10:00,37.53,37.59,37.52,37.57,29689.0,29.7112,29.7587,29.7033,29.7429,29689.0
2016-11-03 14:15:00,37.58,37.68,37.57,37.64,47251.0,29.7508,29.83,29.7429,29.7983,47251.0
2016-11-03 14:20:00,37.63,37.71,37.6,37.68,39892.0,29.7904,29.8537,29.7666,29.83,39892.0
2016-11-03 14:25:00,37.68,37.73,37.53,37.58,46410.0,29.83,29.8695,29.7112,29.7508,46410.0
2016-11-03 14:30:00,37.58,37.58,37.54,37.55,17178.0,29.7508,29.7508,29.7191,29.727,17178.0
2016-11-03 14:35:00,37.56,37.67,37.56,37.64,42579.0,29.735,29.822,29.735,29.7983,42579.0
2016-11-03 14:40:00,37.63,37.64,37.61,37.62,17230.0,29.7904,29.7983,29.7745,29.7825,17230.0
2016-11-03 14:45:00,37.61,37.63,37.53,37.59,32875.0,29.7745,29.7904,29.7112,29.7587,32875.0
2016-11-03 14:50:00,37.58,37.61,37.54,37.57,32585.0,29.7508,29.7745,29.7191,29.7429,32585.0
2016-11-03 14:55:00,37.57,37.58,37.5,37.58,27537.0,29.7429,29.7508,29.6875,29.7508,27537.0
2016-11-03 15:00:00,37.57,37.65,37.55,37.65,29209.0,29.7429,29.8062,29.727,29.8062,29209.0
2016-11-03 15:05:00,37.64,37.7,37.62,37.67,38846.0,29.7983,29.8458,29.7825,29.822,38846.0
2016-11-03 15:10:00,37.68,37.69,37.63,37.65,39758.0,29.83,29.8379,29.7904,29.8062,39758.0
2016-11-03 15:15:00,37.65,37.66,37.62,37.66,33573.0,29.8062,29.8141,29.7825,29.8141,33573.0
2016-11-03 15:20:00,37.66,37.67,37.61,37.63,41133.0,29.8141,29.822,29.7745,29.7904,41133.0
2016-11-03 15:25:00,37.63,37.65,37.6,37.62,43964.0,29.7904,29.8062,29.7666,29.7825,43964.0
2016-11-03 15:30:00,37.62,37.67,37.61,37.64,112041.0,29.7825,29.822,29.7745,29.7983,112041.0
2016-11-03 15:35:00,37.64,37.65,37.55,37.6,80585.0,29.7983,29.8062,29.727,29.7666,80585.0
2016-11-03 15:40:00,37.59,37.67,37.56,37.67,127064.0,29.7587,29.822,29.735,29.822,127064.0
2016-11-03 15:45:00,37.66,37.76,37.66,37.74,136026.0,29.8141,29.8933,29.8141,29.8775,136026.0
2016-11-03 15:50:00,37.74,37.74,37.64,37.69,198144.0,29.8775,29.8775,29.7983,29.8379,198144.0
2016-11-03 15:55:00,37.69,37.77,37.68,37.74,240120.0,29.8379,29.9012,29.83,29.8775,240120.0
2016-11-04 09:30:00,37.61,37.74,37.41,37.64,84285.0,29.7745,29.8775,29.6162,29.7983,84285.0
2016-11-04 09:35:00,37.66,37.67,37.42,37.57,29453.0,29.8141,29.822,29.6241,29.7429,29453.0
2016-11-04 09:40:00,37.54,37.66,37.54,37.6,53712.0,29.7191,29.8141,29.7191,29.7666,53712.0
2016-11-04 09:45:00,37.61,37.61,37.44,37.57,56491.0,29.7745,29.7745,29.64,29.7429,56491.0
2016-11-04 09:50:00,37.57,37.74,37.52,37.59,87374.0,29.7429,29.8775,29.7033,29.7587,87374.0
2016-11-04 09:55:00,37.6,37.88,37.59,37.79,54570.0,29.7666,29.9883,29.7587,29.917,54570.0
2016-11-04 10:00:00,37.8,37.85,37.65,37.73,52443.0,29.925,29.9645,29.8062,29.8695,52443.0
2016-11-04 10:05:00,37.72,37.83,37.68,37.74,49292.0,29.8616,29.9487,29.83,29.8775,49292.0
2016-11-04 10:10:00,37.74,37.79,37.68,37.77,64895.0,29.8775,29.917,29.83,29.9012,64895.0
2016-11-04 10:15:00,37.78,37.87,37.78,37.81,45907.0,29.9091,29.9804,29.9091,29.9329,45907.0
2016-11-04 10:20:00,37.82,37.85,37.68,37.76,44136.0,29.9408,29.9645,29.83,29.8933,44136.0
2016-11-04 10:25:00,37.78,37.82,37.72,37.76,37278.0,29.9091,29.9408,29.8616,29.8933,37278.0
2016-11-04 10:30:00,37.76,37.87,37.74,37.77,53496.0,29.8933,29.9804,29.8775,29.9012,53496.0
2016-11-04 10:35:00,37.76,37.84,37.74,37.79,52679.0,29.8933,29.9566,29.8775,29.917,52679.0
2016-11-04 10:40:00,37.78,37.85,37.73,37.81,89674.0,29.9091,29.9645,29.8695,29.9329,89674.0
2016-11-04 10:45:00,37.8,37.8,37.51,37.54,81366.0,29.925,29.925,29.6954,29.7191,81366.0
2016-11-04 10:50:00,37.54,37.57,37.43,37.47,46390.0,29.7191,29.7429,29.632,29.6637,46390.0
2016-11-04 10:55:00,37.47,37.49,37.34,37.38,63656.0,29.6637,29.6795,29.5608,29.5925,63656.0
2016-11-04 11:00:00,37.39,37.45,37.29,37.32,70594.0,29.6004,29.6479,29.5212,29.545,70594.0
2016-11-04 11:05:00,37.32,37.32,37.19,37.27,55917.0,29.545,29.545,29.442,29.5054,55917.0
2016-11-04 11:10:00,37.28,37.42,37.28,37.39,34598.0,29.5133,29.6241,29.5133,29.6004,34598.0
2016-11-04 11:15:00,37.4,37.45,37.28,37.32,55400.0,29.6083,29.6479,29.5133,29.545,55400.0
2016-11-04 11:20:00,37.33,37.47,37.28,37.45,44627.0,29.5529,29.6637,29.5133,29.6479,44627.0
2016-11-04 11:25:00,37.45,37.48,37.37,37.47,23064.0,29.6479,29.6716,29.5845,29.6637,23064.0
2016-11-04 11:30:00,37.47,37.57,37.45,37.54,44803.0,29.6637,29.7429,29.6479,29.7191,44803.0
2016-11-04 11:35:00,37.54,37.56,37.47,37.49,25358.0,29.7191,29.735,29.6637,29.6795,25358.0
2016-11-04 11:40:00,37.49,37.52,37.42,37.42,29820.0,29.6795,29.7033,29.6241,29.6241,29820.0
2016-11-04 11:45:00,37.41,37.47,37.39,37.39,36811.0,29.6162,29.6637,29.6004,29.6004,36811.0
2016-11-04 11:50:00,37.37,37.48,37.36,37.45,34348.0,29.5845,29.6716,29.5766,29.6479,34348.0
2016-11-04 11:55:00,37.45,37.49,37.4,37.46,46438.0,29.6479,29.6795,29.6083,29.6558,46438.0
2016-11-04 12:00:00,37.45,37.46,37.37,37.44,54781.0,29.6479,29.6558,29.5845,29.64,54781.0
2016-11-04 12:05:00,37.43,37.45,37.39,37.42,23655.0,29.632,29.6479,29.6004,29.6241,23655.0
2016-11-04 12:10:00,37.42,37.47,37.4,37.47,53369.0,29.6241,29.6637,29.6083,29.6637,53369.0
2016-11-04 12:15:00,37.47,37.48,37.33,37.33,60369.0,29.6637,29.6716,29.5529,29.5529,60369.0
2016-11-04 12:20:00,37.32,37.39,37.3,37.31,53438.0,29.545,29.6004,29.5291,29.537,53438.0
2016-11-04 12:25:00,37.31,37.35,37.3,37.33,37438.0,29.537,29.5687,29.5291,29.5529,37438.0
2016-11-04 12:30:00,37.33,37.49,37.32,37.47,58923.0,29.5529,29.6795,29.545,29.6637,58923.0
2016-11-04 12:35:00,37.46,37.57,37.44,37.51,38327.0,29.6558,29.7429,29.64,29.6954,38327.0
2016-11-04 12:40:00,37.5,37.52,37.43,37.5,30341.0,29.6875,29.7033,29.632,29.6875,30341.0
2016-11-04 12:45:00,37.51,37.55,37.46,37.51,26816.0,29.6954,29.727,29.6558,29.6954,26816.0
2016-11-04 12:50:00,37.51,37.53,37.44,37.45,28098.0,29.6954,29.7112,29.64,29.6479,28098.0
2016-11-04 12:55:00,37.44,37.5,37.42,37.46,37991.0,29.64,29.6875,29.6241,29.6558,37991.0
2016-11-04 13:00:00,37.47,37.49,37.43,37.44,38872.0,29.6637,29.6795,29.632,29.64,38872.0
2016-11-04 13:05:00,37.44,37.5,37.4,37.5,44457.0,29.64,29.6875,29.6083,29.6875,44457.0
2016-11-04 13:10:00,37.5,37.59,37.47,37.58,42508.0,29.6875,29.7587,29.6637,29.7508,42508.0
2016-11-04 13:15:00,37.59,37.61,37.55,37.61,31208.0,29.7587,29.7745,29.727,29.7745,31208.0
2016-11-04 13:20:00,37.6,37.61,37.52,37.57,29794.0,29.7666,29.7745,29.7033,29.7429,29794.0
2016-11-04 13:25:00,37.56,37.6,37.53,37.53,35775.0,29.735,29.7666,29.7112,29.7112,35775.0
2016-11-04 13:30:00,37.53,37.58,37.51,37.56,29456.0,29.7112,29.7508,29.6954,29.735,29456.0
2016-11-04 13:35:00,37.57,37.57,37.41,37.45,58241.0,29.7429,29.7429,29.6162,29.6479,58241.0
2016-11-04 13:40:00,37.46,37.47,37.35,37.44,58269.0,29.6558,29.6637,29.5687,29.64,58269.0
2016-11-04 13:45:00,37.45,37.5,37.42,37.47,32336.0,29.6479,29.6875,29.6241,29.6637,32336.0
2016-11-04 13:50:00,37.48,37.48,37.4,37.4,35214.0,29.6716,29.6716,29.6083,29.6083,35214.0
2016-11-04 13:55:00,37.4,37.41,37.27,37.28,42246.0,29.6083,29.6162,29.5054,29.5133,42246.0
2016-11-04 14:00:00,37.28,37.31,37.24,37.25,43856.0,29.5133,29.537,29.4816,29.4895,43856.0
2016-11-04 14:05:00,37.26,37.33,37.22,37.32,44041.0,29.4975,29.5529,29.4658,29.545,44041.0
2016-11-04 14:10:00,37.32,37.4,37.32,37.38,50412.0,29.545,29.6083,29.545,29.5925,50412.0
2016-11-04 14:15:00,37.39,37.42,37.29,37.31,75785.0,29.6004,29.6241,29.5212,29.537,75785.0
2016-11-04 14:20:00,37.3,37.35,37.25,37.35,71085.0,29.5291,29.5687,29.4895,29.5687,71085.0
2016-11-04 14:25:00,37.36,37.36,37.25,37.32,50226.0,29.5766,29.5766,29.4895,29.545,50226.0
2016-11-04 14:30:00,37.31,37.33,37.27,37.31,41146.0,29.537,29.5529,29.5054,29.537,41146.0
2016-11-04 14:35:00,37.31,37.41,37.3,37.39,55616.0,29.537,29.6162,29.5291,29.6004,55616.0
2016-11-04 14:40:00,37.38,37.42,37.36,37.41,31550.0,29.5925,29.6241,29.5766,29.6162,31550.0
2016-11-04 14:45:00,37.41,37.43,37.32,37.37,59157.0,29.6162,29.632,29.545,29.5845,59157.0
2016-11-04 14:50:00,37.37,37.47,37.37,37.44,47501.0,29.5845,29.6637,29.5845,29.64,47501.0
2016-11-04 14:55:00,37.45,37.45,37.37,37.39,32961.0,29.6479,29.6479,29.5845,29.6004,32961.0
2016-11-04 15:00:00,37.39,37.5,37.37,37.5,59395.0,29.6004,29.6875,29.5845,29.6875,59395.0
2016-11-04 15:05:00,37.5,37.6,37.49,37.59,75382.0,29.6875,29.7666,29.6795,29.7587,75382.0
2016-11-04 15:10:00,37.58,37.68,37.57,37.61,81225.0,29.7508,29.83,29.7429,29.7745,81225.0
2016-11-04 15:15:00,37.61,37.65,37.54,37.6,71301.0,29.7745,29.8062,29.7191,29.7666,71301.0
2016-11-04 15:20:00,37.6,37.62,37.53,37.61,59092.0,29.7666,29.7825,29.7112,29.7745,59092.0
2016-11-04 15:25:00,37.61,37.74,37.58,37.73,126009.0,29.7745,29.8775,29.7508,29.8695,126009.0
2016-11-04 15:30:00,37.73,37.85,37.72,37.85,156105.0,29.8695,29.9645,29.8616,29.9645,156105.0
2016-11-04 15:35:00,37.84,37.92,37.83,37.91,122132.0,29.9566,30.02,29.9487,30.012,122132.0
2016-11-04 15:40:00,37.9,37.96,37.84,37.92,135384.0,30.0041,30.0516,29.9566,30.02,135384.0
2016-11-04 15:45:00,37.91,37.95,37.86,37.94,173672.0,30.012,30.0437,29.9725,30.0358,173672.0
2016-11-04 15:50:00,37.94,37.95,37.86,37.87,219696.0,30.0358,30.0437,29.9725,29.9804,219696.0
2016-11-04 15:55:00,37.87,37.91,37.79,37.8,408591.0,29.9804,30.012,29.917,29.925,408591.0
2016-11-07 09:30:00,36.82,36.82,36.26,36.26,213590.0,29.1491,29.1491,28.7058,28.7058,213590.0
2016-11-07 09:35:00,36.26,36.49,36.13,36.27,191757.0,28.7058,28.8879,28.6029,28.7137,191757.0
2016-11-07 09:40:00,36.27,36.51,36.19,36.2,118682.0,28.7137,28.9037,28.6504,28.6583,118682.0
2016-11-07 09:45:00,36.21,36.29,36.14,36.15,82073.0,28.6662,28.7295,28.6108,28.6187,82073.0
2016-11-07 09:50:00,36.15,36.52,36.14,36.41,84404.0,28.6187,28.9116,28.6108,28.8245,84404.0
2016-11-07 09:55:00,36.41,36.5,36.38,36.43,83619.0,28.8245,28.8958,28.8008,28.8404,83619.0
2016-11-07 10:00:00,36.43,36.43,36.22,36.23,136041.0,28.8404,28.8404,28.6741,28.682,136041.0
2016-11-07 10:05:00,36.23,36.25,36.04,36.1,124177.0,28.682,28.6979,28.5316,28.5791,124177.0
2016-11-07 10:10:00,36.1,36.24,36.05,36.18,137966.0,28.5791,28.69,28.5395,28.6425,137966.0
2016-11-07 10:15:00,36.18,36.24,36.12,36.19,97981.0,28.6425,28.69,28.595,28.6504,97981.0
2016-11-07 10:20:00,36.19,36.3,36.14,36.23,75300.0,28.6504,28.7375,28.6108,28.682,75300.0
2016-11-07 10:25:00,36.22,36.22,36.1,36.17,77090.0,28.6741,28.6741,28.5791,28.6345,77090.0
2016-11-07 10:30:00,36.18,36.26,36.14,36.22,63708.0,28.6425,28.7058,28.6108,28.6741,63708.0
2016-11-07 10:35:00,36.22,36.26,36.15,36.16,75649.0,28.6741,28.7058,28.6187,28.6266,75649.0
2016-11-07 10:40:00,36.17,36.36,36.16,36.27,61633.0,28.6345,28.785,28.6266,28.7137,61633.0
2016-11-07 10:45:00,36.26,36.43,36.21,36.32,63239.0,28.7058,28.8404,28.6662,28.7533,63239.0
2016-11-07 10:50:00,36.31,36.36,36.26,36.3,51509.0,28.7454,28.785,28.7058,28.7375,51509.0
2016-11-07 10:55:00,36.29,36.31,36.25,36.26,51852.0,28.7295,28.7454,28.6979,28.7058,51852.0
2016-11-07 11:00:00,36.25,36.25,36.15,36.17,71538.0,28.6979,28.6979,28.6187,28.6345,71538.0
2016-11-07 11:05:00,36.17,36.17,36.02,36.07,92584.0,28.6345,28.6345,28.5158,28.5554,92584.0
2016-11-07 11:10:00,36.07,36.08,35.9,36.01,139166.0,28.5554,28.5633,28.4208,28.5079,139166.0
2016-11-07 11:15:00,36.01,36.02,35.82,35.82,55154.0,28.5079,28.5158,28.3575,28.3575,55154.0
2016-11-07 11:20:00,35.82,35.93,35.82,35.84,55278.0,28.3575,28.4445,28.3575,28.3733,55278.0
2016-11-07 11:25:00,35.84,35.94,35.83,35.9,49458.0,28.3733,28.4525,28.3654,28.4208,49458.0
2016-11-07 11:30:00,35.91,35.91,35.82,35.89,48457.0,28.4287,28.4287,28.3575,28.4129,48457.0
2016-11-07 11:35:00,35.89,35.93,35.81,35.83,44859.0,28.4129,28.4445,28.3495,28.3654,44859.0
2016-11-07 11:40:00,35.83,35.92,35.81,35.87,72848.0,28.3654,28.4366,28.3495,28.397,72848.0
2016-11-07 11:45:00,35.87,35.92,35.86,35.9,36547.0,28.397,28.4366,28.3891,28.4208,36547.0
2016-11-07 11:50:00,35.9,35.92,35.85,35.88,43826.0,28.4208,28.4366,28.3812,28.405,43826.0
2016-11-07 11:55:00,35.88,36.07,35.87,36.07,65975.0,28.405,28.5554,28.397,28.5554,65975.0
2016-11-07 12:00:00,36.06,36.18,36.01,36.1,84077.0,28.5475,28.6425,28.5079,28.5791,84077.0
2016-11-07 12:05:00,36.1,36.13,36.06,36.09,55417.0,28.5791,28.6029,28.5475,28.5712,55417.0
2016-11-07 12:10:00,36.09,36.16,36.07,36.09,56742.0,28.5712,28.6266,28.5554,28.5712,56742.0
2016-11-07 12:15:00,36.09,36.13,36.05,36.1,34443.0,28.5712,28.6029,28.5395,28.5791,34443.0
2016-11-07 12:20:00,36.09,36.13,36.06,36.08,25783.0,28.5712,28.6029,28.5475,28.5633,25783.0
2016-11-07 12:25:00,36.07,36.17,36.05,36.14,61525.0,28.5554,28.6345,28.5395,28.6108,61525.0
2016-11-07 12:30:00,36.14,36.18,36.06,36.08,38982.0,28.6108,28.6425,28.5475,28.5633,38982.0
2016-11-07 12:35:00,36.07,36.1,36.05,36.09,35016.0,28.5554,28.5791,28.5395,28.5712,35016.0
2016-11-07 12:40:00,36.08,36.15,36.08,36.12,43989.0,28.5633,28.6187,28.5633,28.595,43989.0
2016-11-07 12:45:00,36.12,36.15,36.1,36.11,29103.0,28.595,28.6187,28.5791,28.587,29103.0
2016-11-07 12:50:00,36.11,36.16,36.09,36.11,41154.0,28.587,28.6266,28.5712,28.587,41154.0
2016-11-07 12:55:00,36.12,36.28,36.11,36.27,52962.0,28.595,28.7216,28.587,28.7137,52962.0
2016-11-07 13:00:00,36.28,36.29,36.24,36.28,45125.0,28.7216,28.7295,28.69,28.7216,45125.0
2016-11-07 13:05:00,36.28,36.38,36.28,36.37,50368.0,28.7216,28.8008,28.7216,28.7929,50368.0
2016-11-07 13:10:00,36.37,36.37,36.27,36.3,31976.0,28.7929,28.7929,28.7137,28.7375,31976.0
2016-11-07 13:15:00,36.3,36.31,36.26,36.26,32376.0,28.7375,28.7454,28.7058,28.7058,32376.0
2016-11-07 13:20:00,36.25,36.26,36.18,36.19,34396.0,28.6979,28.7058,28.6425,28.6504,34396.0
2016-11-07 13:25:00,36.2,36.22,36.16,36.22,31977.0,28.6583,28.6741,28.6266,28.6741,31977.0
2016-11-07 13:30:00,36.21,36.25,36.16,36.16,32878.0,28.6662,28.6979,28.6266,28.6266,32878.0
2016-11-07 13:35:00,36.17,36.26,36.17,36.2,49012.0,28.6345,28.7058,28.6345,28.6583,49012.0
2016-11-07 13:40:00,36.21,36.23,36.17,36.2,29132.0,28.6662,28.682,28.6345,28.6583,29132.0
2016-11-07 13:45:00,36.19,36.23,36.16,36.22,41597.0,28.6504,28.682,28.6266,28.6741,41597.0
2016-11-07 13:50:00,36.22,36.3,36.22,36.27,48165.0,28.6741,28.7375,28.6741,28.7137,48165.0
2016-11-07 13:55:00,36.27,36.3,36.18,36.2,62384.0,28.7137,28.7375,28.6425,28.6583,62384.0
2016-11-07 14:00:00,36.19,36.22,36.14,36.17,51003.0,28.6504,28.6741,28.6108,28.6345,51003.0
2016-11-07 14:05:00,36.16,36.23,36.16,36.23,32076.0,28.6266,28.682,28.6266,28.682,32076.0
2016-11-07 14:10:00,36.23,36.27,36.22,36.25,34374.0,28.682,28.7137,28.6741,28.6979,34374.0
2016-11-07 14:15:00,36.26,36.27,36.19,36.23,58622.0,28.7058,28.7137,28.6504,28.682,58622.0
2016-11-07 14:20:00,36.24,36.27,36.19,36.19,36420.0,28.69,28.7137,28.6504,28.6504,36420.0
2016-11-07 14:25:00,36.19,36.27,36.18,36.27,48107.0,28.6504,28.7137,28.6425,28.7137,48107.0
2016-11-07 14:30:00,36.27,36.32,36.2,36.32,79057.0,28.7137,28.7533,28.6583,28.7533,79057.0
2016-11-07 14:35:00,36.32,36.43,36.31,36.41,57230.0,28.7533,28.8404,28.7454,28.8245,57230.0
2016-11-07 14:40:00,36.42,36.48,36.4,36.43,90363.0,28.8325,28.88,28.8166,28.8404,90363.0
2016-11-07 14:45:00,36.44,36.52,36.41,36.48,72910.0,28.8483,28.9116,28.8245,28.88,72910.0
2016-11-07 14:50:00,36.48,36.55,36.45,36.55,77058.0,28.88,28.9354,28.8562,28.9354,77058.0
2016-11-07 14:55:00,36.55,36.56,36.4,36.41,60534.0,28.9354,28.9433,28.8166,28.8245,60534.0
2016-11-07 15:00:00,36.42,36.5,36.42,36.46,65631.0,28.8325,28.8958,28.8325,28.8641,65631.0
2016-11-07 15:05:00,36.47,36.54,36.47,36.52,69101.0,28.872,28.9275,28.872,28.9116,69101.0
2016-11-07 15:10:00,36.51,36.56,36.49,36.52,84078.0,28.9037,28.9433,28.8879,28.9116,84078.0
2016-11-07 15:15:00,36.52,36.56,36.51,36.54,81677.0,28.9116,28.9433,28.9037,28.9275,81677.0
2016-11-07 15:20:00,36.54,36.56,36.47,36.49,93173.0,28.9275,28.9433,28.872,28.8879,93173.0
2016-11-07 15:25:00,36.49,36.54,36.44,36.44,94231.0,28.8879,28.9275,28.8483,28.8483,94231.0
2016-11-07 15:30:00,36.44,36.5,36.44,36.49,114611.0,28.8483,28.8958,28.8483,28.8879,114611.0
2016-11-07 15:35:00,36.49,36.55,36.48,36.52,109737.0,28.8879,28.9354,28.88,28.9116,109737.0
2016-11-07 15:40:00,36.52,36.53,36.47,36.48,112890.0,28.9116,28.9195,28.872,28.88,112890.0
2016-11-07 15:45:00,36.48,36.59,36.46,36.59,206255.0,28.88,28.967,28.8641,28.967,206255.0
2016-11-07 15:50:00,36.59,36.64,36.56,36.61,174465.0,28.967,29.0066,28.9433,28.9829,174465.0
2016-11-07 15:55:00,36.61,36.63,36.49,36.49,376998.0,28.9829,28.9987,28.8879,28.8879,376998.0
2016-11-08 09:30:00,36.58,36.86,36.58,36.75,175835.0,28.9591,29.1808,28.9591,29.0937,175835.0
2016-11-08 09:35:00,36.8,37.0,36.78,36.82,137277.0,29.1333,29.2916,29.1175,29.1491,137277.0
2016-11-08 09:40:00,36.81,36.84,36.61,36.7,101015.0,29.1412,29.165,28.9829,29.0541,101015.0
2016-11-08 09:45:00,36.7,36.71,36.46,36.52,95921.0,29.0541,29.062,28.8641,28.9116,95921.0
2016-11-08 09:50:00,36.52,36.71,36.49,36.71,73036.0,28.9116,29.062,28.8879,29.062,73036.0
2016-11-08 09:55:00,36.71,36.72,36.41,36.47,75993.0,29.062,29.07,28.8245,28.872,75993.0
2016-11-08 10:00:00,36.47,36.54,36.43,36.46,103479.0,28.872,28.9275,28.8404,28.8641,103479.0
2016-11-08 10:05:00,36.46,36.51,36.41,36.51,85514.0,28.8641,28.9037,28.8245,28.9037,85514.0
2016-11-08 10:10:00,36.51,36.53,36.41,36.47,71218.0,28.9037,28.9195,28.8245,28.872,71218.0
2016-11-08 10:15:00,36.47,36.78,36.47,36.74,93799.0,28.872,29.1175,28.872,29.0858,93799.0
2016-11-08 10:20:00,36.73,36.83,36.7,36.79,76689.0,29.0779,29.157,29.0541,29.1254,76689.0
2016-11-08 10:25:00,36.8,36.85,36.67,36.85,75016.0,29.1333,29.1729,29.0304,29.1729,75016.0
2016-11-08 10:30:00,36.85,37.05,36.79,36.95,193592.0,29.1729,29.3312,29.1254,29.252,193592.0
2016-11-08 10:35:00,36.95,36.99,36.75,36.76,150939.0,29.252,29.2837,29.0937,29.1016,150939.0
2016-11-08 10:40:00,36.75,36.83,36.71,36.75,95838.0,29.0937,29.157,29.062,29.0937,95838.0
2016-11-08 10:45:00,36.75,36.77,36.41,36.45,126596.0,29.0937,29.1095,28.8245,28.8562,126596.0
2016-11-08 10:50:00,36.43,36.61,36.43,36.47,54668.0,28.8404,28.9829,28.8404,28.872,54668.0
2016-11-08 10:55:00,36.46,36.49,36.33,36.39,67131.0,28.8641,28.8879,28.7612,28.8087,67131.0
2016-11-08 11:00:00,36.4,36.45,36.36,36.39,49223.0,28.8166,28.8562,28.785,28.8087,49223.0
2016-11-08 11:05:00,36.39,36.4,36.26,36.39,71876.0,28.8087,28.8166,28.7058,28.8087,71876.0
2016-11-08 11:10:00,36.38,36.41,36.16,36.21,85011.0,28.8008,28.8245,28.6266,28.6662,85011.0
2016-11-08 11:15:00,36.22,36.33,36.2,36.3,63197.0,28.6741,28.7612,28.6583,28.7375,63197.0
2016-11-08 11:20:00,36.31,36.33,36.17,36.17,61903.0,28.7454,28.7612,28.6345,28.6345,61903.0
2016-11-08 11:25:00,36.18,36.25,36.09,36.17,102119.0,28.6425,28.6979,28.5712,28.6345,102119.0
2016-11-08 11:30:00,36.17,36.18,36.05,36.09,101976.0,28.6345,28.6425,28.5395,28.5712,101976.0
2016-11-08 11:35:00,36.08,36.09,35.67,35.8,177682.0,28.5633,28.5712,28.2387,28.3416,177682.0
2016-11-08 11:40:00,35.8,35.87,35.64,35.8,94897.0,28.3416,28.397,28.215,28.3416,94897.0
2016-11-08 11:45:00,35.8,35.9,35.65,35.87,75452.0,28.3416,28.4208,28.2229,28.397,75452.0
2016-11-08 11:50:00,35.88,35.99,35.86,35.86,61883.0,28.405,28.492,28.3891,28.3891,61883.0
2016-11-08 11:55:00,35.86,36.06,35.85,36.02,82026.0,28.3891,28.5475,28.3812,28.5158,82026.0
2016-11-08 12:00:00,36.01,36.02,35.83,35.85,115453.0,28.5079,28.5158,28.3654,28.3812,115453.0
2016-11-08 12:05:00,35.84,35.86,35.73,35.77,56025.0,28.3733,28.3891,28.2862,28.3179,56025.0
2016-11-08 12:10:00,35.77,35.85,35.74,35.78,38129.0,28.3179,28.3812,28.2941,28.3258,38129.0
2016-11-08 12:15:00,35.78,35.84,35.73,35.84,68088.0,28.3258,28.3733,28.2862,28.3733,68088.0
2016-11-08 12:20:00,35.84,35.94,35.84,35.91,45999.0,28.3733,28.4525,28.3733,28.4287,45999.0
2016-11-08 12:25:00,35.9,35.99,35.86,35.96,39279.0,28.4208,28.492,28.3891,28.4683,39279.0
2016-11-08 12:30:00,35.96,36.14,35.88,36.14,96630.0,28.4683,28.6108,28.405,28.6108,96630.0
2016-11-08 12:35:00,36.15,36.16,36.07,36.11,41688.0,28.6187,28.6266,28.5554,28.587,41688.0
2016-11-08 12:40:00,36.12,36.16,36.07,36.14,38707.0,28.595,28.6266,28.5554,28.6108,38707.0
2016-11-08 12:45:00,36.15,36.21,36.13,36.19,33468.0,28.6187,28.6662,28.6029,28.6504,33468.0
2016-11-08 12:50:00,36.19,36.24,36.14,36.18,44476.0,28.6504,28.69,28.6108,28.6425,44476.0
2016-11-08 12:55:00,36.17,36.25,36.13,36.24,42012.0,28.6345,28.6979,28.6029,28.69,42012.0
2016-11-08 13:00:00,36.22,36.27,36.19,36.27,32718.0,28.6741,28.7137,28.6504,28.7137,32718.0
2016-11-08 13:05:00,36.26,36.26,36.09,36.21,54637.0,28.7058,28.7058,28.5712,28.6662,54637.0
2016-11-08 13:10:00,36.2,36.23,36.03,36.07,49961.0,28.6583,28.682,28.5237,28.5554,49961.0
2016-11-08 13:15:00,36.07,36.22,36.07,36.2,38352.0,28.5554,28.6741,28.5554,28.6583,38352.0
2016-11-08 13:20:00,36.2,36.26,36.1,36.12,41804.0,28.6583,28.7058,28.5791,28.595,41804.0
2016-11-08 13:25:00,36.11,36.16,36.05,36.14,48477.0,28.587,28.6266,28.5395,28.6108,48477.0
2016-11-08 13:30:00,36.15,36.22,36.09,36.17,36123.0,28.6187,28.6741,28.5712,28.6345,36123.0
2016-11-08 13:35:00,36.16,36.23,36.15,36.19,34313.0,28.6266,28.682,28.6187,28.6504,34313.0
2016-11-08 13:40:00,36.18,36.25,36.16,36.18,33937.0,28.6425,28.6979,28.6266,28.6425,33937.0
2016-11-08 13:45:00,36.17,36.23,36.16,36.17,28820.0,28.6345,28.682,28.6266,28.6345,28820.0
2016-11-08 13:50:00,36.17,36.18,36.06,36.13,47993.0,28.6345,28.6425,28.5475,28.6029,47993.0
2016-11-08 13:55:00,36.12,36.22,36.1,36.22,32577.0,28.595,28.6741,28.5791,28.6741,32577.0
2016-11-08 14:00:00,36.23,36.24,36.12,36.2,37922.0,28.682,28.69,28.595,28.6583,37922.0
2016-11-08 14:05:00,36.21,36.28,36.18,36.21,40183.0,28.6662,28.7216,28.6425,28.6662,40183.0
2016-11-08 14:10:00,36.21,36.29,36.18,36.28,35376.0,28.6662,28.7295,28.6425,28.7216,35376.0
2016-11-08 14:15:00,36.27,36.32,36.25,36.29,38126.0,28.7137,28.7533,28.6979,28.7295,38126.0
2016-11-08 14:20:00,36.29,36.29,36.23,36.27,45296.0,28.7295,28.7295,28.682,28.7137,45296.0
2016-11-08 14:25:00,36.28,36.36,36.27,36.29,38622.0,28.7216,28.785,28.7137,28.7295,38622.0
2016-11-08 14:30:00,36.28,36.37,36.28,36.37,42811.0,28.7216,28.7929,28.7216,28.7929,42811.0
2016-11-08 14:35:00,36.37,36.37,36.24,36.25,50094.0,28.7929,28.7929,28.69,28.6979,50094.0
2016-11-08 14:40:00,36.25,36.29,36.21,36.28,40522.0,28.6979,28.7295,28.6662,28.7216,40522.0
2016-11-08 14:45:00,36.28,36.3,36.16,36.19,69911.0,28.7216,28.7375,28.6266,28.6504,69911.0
2016-11-08 14:50:00,36.2,36.22,36.09,36.13,74467.0,28.6583,28.6741,28.5712,28.6029,74467.0
2016-11-08 14:55:00,36.14,36.19,36.08,36.11,72130.0,28.6108,28.6504,28.5633,28.587,72130.0
2016-11-08 15:00:00,36.11,36.11,36.06,36.09,55753.0,28.587,28.587,28.5475,28.5712,55753.0
2016-11-08 15:05:00,36.09,36.11,35.98,35.99,121907.0,28.5712,28.587,28.4841,28.492,121907.0
2016-11-08 15:10:00,35.99,36.01,35.94,35.97,80053.0,28.492,28.5079,28.4525,28.4762,80053.0
2016-11-08 15:15:00,35.97,36.06,35.96,36.0,88260.0,28.4762,28.5475,28.4683,28.5,88260.0
2016-11-08 15:20:00,36.0,36.07,35.99,36.03,66708.0,28.5,28.5554,28.492,28.5237,66708.0
2016-11-08 15:25:00,36.03,36.08,36.02,36.08,101715.0,28.5237,28.5633,28.5158,28.5633,101715.0
2016-11-08 15:30:00,36.07,36.14,36.03,36.09,127069.0,28.5554,28.6108,28.5237,28.5712,127069.0
2016-11-08 15:35:00,36.08,36.19,36.08,36.18,154253.0,28.5633,28.6504,28.5633,28.6425,154253.0
2016-11-08 15:40:00,36.18,36.23,36.05,36.05,183128.0,28.6425,28.682,28.5395,28.5395,183128.0
2016-11-08 15:45:00,36.04,36.06,36.02,36.05,114646.0,28.5316,28.5475,28.5158,28.5395,114646.0
2016-11-08 15:50:00,36.05,36.05,35.99,36.03,209649.0,28.5395,28.5395,28.492,28.5237,209649.0
2016-11-08 15:55:00,36.03,36.1,36.02,36.06,286244.0,28.5237,28.5791,28.5158,28.5475,286244.0
2016-11-09 09:30:00,38.25,38.4,37.55,37.79,410141.0,30.2812,30.4,29.727,29.917,410141.0
2016-11-09 09:35:00,37.81,37.91,37.65,37.77,190273.0,29.9329,30.012,29.8062,29.9012,190273.0
2016-11-09 09:40:00,37.79,38.17,37.67,37.92,322633.0,29.917,30.2179,29.822,30.02,322633.0
2016-11-09 09:45:00,37.89,38.01,37.39,37.43,350253.0,29.9962,30.0912,29.6004,29.632,350253.0
2016-11-09 09:50:00,37.43,37.69,37.02,37.58,347882.0,29.632,29.8379,29.3075,29.7508,347882.0
2016-11-09 09:55:00,37.58,37.63,37.26,37.26,363720.0,29.7508,29.7904,29.4975,29.4975,363720.0
2016-11-09 10:00:00,37.26,37.29,36.96,37.02,322494.0,29.4975,29.5212,29.26,29.3075,322494.0
2016-11-09 10:05:00,37.01,37.25,36.81,37.23,284801.0,29.2995,29.4895,29.1412,29.4737,284801.0
2016-11-09 10:10:00,37.22,37.41,37.12,37.34,206865.0,29.4658,29.6162,29.3866,29.5608,206865.0
2016-11-09 10:15:00,37.34,37.5,37.27,37.38,217199.0,29.5608,29.6875,29.5054,29.5925,217199.0
2016-11-09 10:20:00,37.4,37.73,37.33,37.73,211280.0,29.6083,29.8695,29.5529,29.8695,211280.0
2016-11-09 10:25:00,37.73,37.74,37.46,37.54,195968.0,29.8695,29.8775,29.6558,29.7191,195968.0
2016-11-09 10:30:00,37.53,37.72,37.43,37.43,124525.0,29.7112,29.8616,29.632,29.632,124525.0
2016-11-09 10:35:00,37.43,37.68,37.42,37.5,161231.0,29.632,29.83,29.6241,29.6875,161231.0
2016-11-09 10:40:00,37.5,37.68,37.42,37.49,124127.0,29.6875,29.83,29.6241,29.6795,124127.0
2016-11-09 10:45:00,37.51,37.58,37.35,37.41,194657.0,29.6954,29.7508,29.5687,29.6162,194657.0
2016-11-09 10:50:00,37.42,37.48,37.31,37.35,93260.0,29.6241,29.6716,29.537,29.5687,93260.0
2016-11-09 10:55:00,37.35,37.68,37.35,37.45,90079.0,29.5687,29.83,29.5687,29.6479,90079.0
2016-11-09 11:00:00,37.46,37.72,37.46,37.7,79893.0,29.6558,29.8616,29.6558,29.8458,79893.0
2016-11-09 11:05:00,37.71,37.79,37.63,37.7,102080.0,29.8537,29.917,29.7904,29.8458,102080.0
2016-11-09 11:10:00,37.7,37.82,37.67,37.79,68654.0,29.8458,29.9408,29.822,29.917,68654.0
2016-11-09 11:15:00,37.79,37.79,37.66,37.75,101160.0,29.917,29.917,29.8141,29.8854,101160.0
2016-11-09 11:20:00,37.75,37.83,37.47,37.52,165197.0,29.8854,29.9487,29.6637,29.7033,165197.0
2016-11-09 11:25:00,37.52,37.68,37.46,37.47,111362.0,29.7033,29.83,29.6558,29.6637,111362.0
2016-11-09 11:30:00,37.48,37.69,37.47,37.61,119537.0,29.6716,29.8379,29.6637,29.7745,119537.0
2016-11-09 11:35:00,37.61,37.66,37.51,37.55,91165.0,29.7745,29.8141,29.6954,29.727,91165.0
2016-11-09 11:40:00,37.54,37.54,37.3,37.45,148964.0,29.7191,29.7191,29.5291,29.6479,148964.0
2016-11-09 11:45:00,37.45,37.66,37.44,37.62,60209.0,29.6479,29.8141,29.64,29.7825,60209.0
2016-11-09 11:50:00,37.62,37.64,37.53,37.61,92509.0,29.7825,29.7983,29.7112,29.7745,92509.0
2016-11-09 11:55:00,37.6,37.73,37.54,37.62,159628.0,29.7666,29.8695,29.7191,29.7825,159628.0
2016-11-09 12:00:00,37.63,37.76,37.6,37.64,103471.0,29.7904,29.8933,29.7666,29.7983,103471.0
2016-11-09 12:05:00,37.62,37.65,37.4,37.45,72454.0,29.7825,29.8062,29.6083,29.6479,72454.0
2016-11-09 12:10:00,37.44,37.5,37.17,37.17,93693.0,29.64,29.6875,29.4262,29.4262,93693.0
2016-11-09 12:15:00,37.17,37.37,37.02,37.02,111647.0,29.4262,29.5845,29.3075,29.3075,111647.0
2016-11-09 12:20:00,37.03,37.11,36.7,36.87,298227.0,29.3154,29.3787,29.0541,29.1887,298227.0
2016-11-09 12:25:00,36.86,36.92,36.69,36.74,100912.0,29.1808,29.2283,29.0462,29.0858,100912.0
2016-11-09 12:30:00,36.74,37.02,36.7,36.98,80745.0,29.0858,29.3075,29.0541,29.2758,80745.0
2016-11-09 12:35:00,36.98,37.08,36.9,37.04,69952.0,29.2758,29.355,29.2125,29.3233,69952.0
2016-11-09 12:40:00,37.03,37.03,36.7,36.88,81463.0,29.3154,29.3154,29.0541,29.1966,81463.0
2016-11-09 12:45:00,36.86,36.96,36.75,36.79,50645.0,29.1808,29.26,29.0937,29.1254,50645.0
2016-11-09 12:50:00,36.79,36.8,36.58,36.75,64745.0,29.1254,29.1333,28.9591,29.0937,64745.0
2016-11-09 12:55:00,36.75,36.78,36.65,36.71,49435.0,29.0937,29.1175,29.0145,29.062,49435.0
2016-11-09 13:00:00,36.72,36.87,36.66,36.72,87493.0,29.07,29.1887,29.0225,29.07,87493.0
2016-11-09 13:05:00,36.72,36.77,36.52,36.55,94729.0,29.07,29.1095,28.9116,28.9354,94729.0
2016-11-09 13:10:00,36.54,36.55,36.31,36.46,83951.0,28.9275,28.9354,28.7454,28.8641,83951.0
2016-11-09 13:15:00,36.47,36.56,36.37,36.41,58967.0,28.872,28.9433,28.7929,28.8245,58967.0
2016-11-09 13:20:00,36.41,36.43,36.24,36.41,70794.0,28.8245,28.8404,28.69,28.8245,70794.0
2016-11-09 13:25:00,36.41,36.55,36.34,36.52,66886.0,28.8245,28.9354,28.7691,28.9116,66886.0
2016-11-09 13:30:00,36.52,36.7,36.52,36.68,64075.0,28.9116,29.0541,28.9116,29.0383,64075.0
2016-11-09 13:35:00,36.69,36.74,36.58,36.69,69849.0,29.0462,29.0858,28.9591,29.0462,69849.0
2016-11-09 13:40:00,36.7,36.8,36.68,36.77,68346.0,29.0541,29.1333,29.0383,29.1095,68346.0
2016-11-09 13:45:00,36.77,36.83,36.61,36.63,66663.0,29.1095,29.157,28.9829,28.9987,66663.0
2016-11-09 13:50:00,36.62,36.65,36.5,36.55,61974.0,28.9908,29.0145,28.8958,28.9354,61974.0
2016-11-09 13:55:00,36.55,36.58,36.41,36.45,108802.0,28.9354,28.9591,28.8245,28.8562,108802.0
2016-11-09 14:00:00,36.45,36.61,36.41,36.53,163736.0,28.8562,28.9829,28.8245,28.9195,163736.0
2016-11-09 14:05:00,36.53,36.62,36.5,36.54,80796.0,28.9195,28.9908,28.8958,28.9275,80796.0
2016-11-09 14:10:00,36.53,36.7,36.52,36.67,87039.0,28.9195,29.0541,28.9116,29.0304,87039.0
2016-11-09 14:15:00,36.66,36.68,36.59,36.61,42950.0,29.0225,29.0383,28.967,28.9829,42950.0
2016-11-09 14:20:00,36.62,36.63,36.52,36.56,67936.0,28.9908,28.9987,28.9116,28.9433,67936.0
2016-11-09 14:25:00,36.56,36.57,36.37,36.44,99936.0,28.9433,28.9512,28.7929,28.8483,99936.0
2016-11-09 14:30:00,36.43,36.51,36.38,36.38,86133.0,28.8404,28.9037,28.8008,28.8008,86133.0
2016-11-09 14:35:00,36.39,36.55,36.36,36.5,96214.0,28.8087,28.9354,28.785,28.8958,96214.0
2016-11-09 14:40:00,36.51,36.58,36.46,36.55,106587.0,28.9037,28.9591,28.8641,28.9354,106587.0
2016-11-09 14:45:00,36.54,36.68,36.51,36.56,110663.0,28.9275,29.0383,28.9037,28.9433,110663.0
2016-11-09 14:50:00,36.56,36.64,36.53,36.56,72972.0,28.9433,29.0066,28.9195,28.9433,72972.0
2016-11-09 14:55:00,36.56,36.57,36.48,36.51,84962.0,28.9433,28.9512,28.88,28.9037,84962.0
2016-11-09 15:00:00,36.51,36.67,36.51,36.61,73144.0,28.9037,29.0304,28.9037,28.9829,73144.0
2016-11-09 15:05:00,36.62,36.7,36.57,36.66,75391.0,28.9908,29.0541,28.9512,29.0225,75391.0
2016-11-09 15:10:00,36.67,36.73,36.64,36.69,80649.0,29.0304,29.0779,29.0066,29.0462,80649.0
2016-11-09 15:15:00,36.69,36.8,36.69,36.78,115148.0,29.0462,29.1333,29.0462,29.1175,115148.0
2016-11-09 15:20:00,36.77,36.87,36.72,36.82,104525.0,29.1095,29.1887,29.07,29.1491,104525.0
2016-11-09 15:25:00,36.83,36.99,36.82,36.99,100405.0,29.157,29.2837,29.1491,29.2837,100405.0
2016-11-09 15:30:00,36.99,36.99,36.82,36.9,167221.0,29.2837,29.2837,29.1491,29.2125,167221.0
2016-11-09 15:35:00,36.9,37.0,36.89,36.89,133325.0,29.2125,29.2916,29.2045,29.2045,133325.0
2016-11-09 15:40:00,36.9,36.91,36.8,36.83,130347.0,29.2125,29.2204,29.1333,29.157,130347.0
2016-11-09 15:45:00,36.83,36.94,36.83,36.9,228050.0,29.157,29.2441,29.157,29.2125,228050.0
2016-11-09 15:50:00,36.9,36.96,36.87,36.95,230948.0,29.2125,29.26,29.1887,29.252,230948.0
2016-11-09 15:55:00,36.94,37.06,36.93,37.02,506827.0,29.2441,29.3391,29.2362,29.3075,506827.0
2016-11-10 09:30:00,36.88,36.9,36.43,36.44,196092.0,29.1966,29.2125,28.8404,28.8483,196092.0
2016-11-10 09:35:00,36.46,36.49,36.03,36.04,178707.0,28.8641,28.8879,28.5237,28.5316,178707.0
2016-11-10 09:40:00,36.03,36.03,35.55,35.75,229426.0,28.5237,28.5237,28.1437,28.302,229426.0
2016-11-10 09:45:00,35.75,35.93,35.63,35.78,134688.0,28.302,28.4445,28.207,28.3258,134688.0
2016-11-10 09:50:00,35.77,35.9,35.66,35.89,151127.0,28.3179,28.4208,28.2308,28.4129,151127.0
2016-11-10 09:55:00,35.89,36.05,35.74,35.99,201392.0,28.4129,28.5395,28.2941,28.492,201392.0
2016-11-10 10:00:00,35.98,35.99,35.85,35.9,262030.0,28.4841,28.492,28.3812,28.4208,262030.0
2016-11-10 10:05:00,35.89,36.09,35.89,35.96,235450.0,28.4129,28.5712,28.4129,28.4683,235450.0
2016-11-10 10:10:00,35.96,36.22,35.86,36.18,219492.0,28.4683,28.6741,28.3891,28.6425,219492.0
2016-11-10 10:15:00,36.19,36.25,35.98,36.16,167057.0,28.6504,28.6979,28.4841,28.6266,167057.0
2016-11-10 10:20:00,36.16,36.19,36.03,36.14,110460.0,28.6266,28.6504,28.5237,28.6108,110460.0
2016-11-10 10:25:00,36.13,36.47,36.09,36.45,145994.0,28.6029,28.872,28.5712,28.8562,145994.0
2016-11-10 10:30:00,36.44,36.49,36.24,36.44,144989.0,28.8483,28.8879,28.69,28.8483,144989.0
2016-11-10 10:35:00,36.43,36.74,36.35,36.67,248845.0,28.8404,29.0858,28.777,29.0304,248845.0
2016-11-10 10:40:00,36.66,36.68,36.35,36.53,118317.0,29.0225,29.0383,28.777,28.9195,118317.0
2016-11-10 10:45:00,36.51,36.6,36.4,36.44,233786.0,28.9037,28.975,28.8166,28.8483,233786.0
2016-11-10 10:50:00,36.44,36.44,36.21,36.31,191997.0,28.8483,28.8483,28.6662,28.7454,191997.0
2016-11-10 10:55:00,36.31,36.42,36.27,36.37,151838.0,28.7454,28.8325,28.7137,28.7929,151838.0
2016-11-10 11:00:00,36.36,36.36,36.15,36.26,111836.0,28.785,28.785,28.6187,28.7058,111836.0
2016-11-10 11:05:00,36.25,36.25,35.95,35.95,144451.0,28.6979,28.6979,28.4604,28.4604,144451.0
2016-11-10 11:10:00,35.95,35.99,35.75,35.92,247134.0,28.4604,28.492,28.302,28.4366,247134.0
2016-11-10 11:15:00,35.92,35.96,35.8,35.88,83556.0,28.4366,28.4683,28.3416,28.405,83556.0
2016-11-10 11:20:00,35.88,35.97,35.8,35.85,118575.0,28.405,28.4762,28.3416,28.3812,118575.0
2016-11-10 11:25:00,35.87,35.93,35.8,35.9,62427.0,28.397,28.4445,28.3416,28.4208,62427.0
2016-11-10 11:30:00,35.91,36.11,35.84,36.05,87732.0,28.4287,28.587,28.3733,28.5395,87732.0
2016-11-10 11:35:00,36.02,36.19,35.99,36.1,56492.0,28.5158,28.6504,28.492,28.5791,56492.0
2016-11-10 11:40:00,36.1,36.16,35.98,35.98,88003.0,28.5791,28.6266,28.4841,28.4841,88003.0
2016-11-10 11:45:00,35.97,36.06,35.79,35.96,108261.0,28.4762,28.5475,28.3337,28.4683,108261.0
2016-11-10 11:50:00,35.96,35.99,35.85,35.86,71329.0,28.4683,28.492,28.3812,28.3891,71329.0
2016-11-10 11:55:00,35.85,35.85,35.66,35.72,161413.0,28.3812,28.3812,28.2308,28.2783,161413.0
2016-11-10 12:00:00,35.72,35.83,35.68,35.76,102512.0,28.2783,28.3654,28.2466,28.31,102512.0
2016-11-10 12:05:00,35.76,35.81,35.65,35.75,110176.0,28.31,28.3495,28.2229,28.302,110176.0
2016-11-10 12:10:00,35.76,35.8,35.64,35.64,77097.0,28.31,28.3416,28.215,28.215,77097.0
2016-11-10 12:15:00,35.65,35.91,35.65,35.85,102391.0,28.2229,28.4287,28.2229,28.3812,102391.0
2016-11-10 12:20:00,35.84,35.91,35.75,35.75,73578.0,28.3733,28.4287,28.302,28.302,73578.0
2016-11-10 12:25:00,35.76,35.91,35.75,35.91,39649.0,28.31,28.4287,28.302,28.4287,39649.0
2016-11-10 12:30:00,35.91,35.93,35.82,35.86,51345.0,28.4287,28.4445,28.3575,28.3891,51345.0
2016-11-10 12:35:00,35.86,35.94,35.82,35.9,47714.0,28.3891,28.4525,28.3575,28.4208,47714.0
2016-11-10 12:40:00,35.89,35.95,35.77,35.83,55358.0,28.4129,28.4604,28.3179,28.3654,55358.0
2016-11-10 12:45:00,35.82,35.84,35.74,35.74,48271.0,28.3575,28.3733,28.2941,28.2941,48271.0
2016-11-10 12:50:00,35.74,35.8,35.67,35.72,54340.0,28.2941,28.3416,28.2387,28.2783,54340.0
2016-11-10 12:55:00,35.73,35.88,35.71,35.82,52420.0,28.2862,28.405,28.2704,28.3575,52420.0
2016-11-10 13:00:00,35.82,35.93,35.77,35.77,68921.0,28.3575,28.4445,28.3179,28.3179,68921.0
2016-11-10 13:05:00,35.77,35.87,35.73,35.83,60938.0,28.3179,28.397,28.2862,28.3654,60938.0
2016-11-10 13:10:00,35.82,35.84,35.74,35.74,57318.0,28.3575,28.3733,28.2941,28.2941,57318.0
2016-11-10 13:15:00,35.74,35.79,35.67,35.79,80049.0,28.2941,28.3337,28.2387,28.3337,80049.0
2016-11-10 13:20:00,35.8,36.0,35.78,35.85,132551.0,28.3416,28.5,28.3258,28.3812,132551.0
2016-11-10 13:25:00,35.87,35.9,35.71,35.72,62300.0,28.397,28.4208,28.2704,28.2783,62300.0
2016-11-10 13:30:00,35.72,35.77,35.59,35.61,118897.0,28.2783,28.3179,28.1754,28.1912,118897.0
2016-11-10 13:35:00,35.62,35.69,35.62,35.62,86190.0,28.1991,28.2545,28.1991,28.1991,86190.0
2016-11-10 13:40:00,35.62,35.7,35.59,35.61,53584.0,28.1991,28.2625,28.1754,28.1912,53584.0
2016-11-10 13:45:00,35.61,35.66,35.53,35.54,84105.0,28.1912,28.2308,28.1279,28.1358,84105.0
2016-11-10 13:50:00,35.54,35.61,35.53,35.6,47343.0,28.1358,28.1912,28.1279,28.1833,47343.0
2016-11-10 13:55:00,35.6,35.7,35.58,35.66,67815.0,28.1833,28.2625,28.1675,28.2308,67815.0
2016-11-10 14:00:00,35.65,35.68,35.57,35.61,62914.0,28.2229,28.2466,28.1595,28.1912,62914.0
2016-11-10 14:05:00,35.6,35.6,35.44,35.44,102240.0,28.1833,28.1833,28.0566,28.0566,102240.0
2016-11-10 14:10:00,35.44,35.46,35.36,35.36,76785.0,28.0566,28.0725,27.9933,27.9933,76785.0
2016-11-10 14:15:00,35.37,35.42,35.32,35.34,77687.0,28.0012,28.0408,27.9616,27.9775,77687.0
2016-11-10 14:20:00,35.33,35.36,35.24,35.31,97201.0,27.9695,27.9933,27.8983,27.9537,97201.0
2016-11-10 14:25:00,35.31,35.32,35.2,35.23,80304.0,27.9537,27.9616,27.8666,27.8904,80304.0
2016-11-10 14:30:00,35.23,35.29,35.19,35.25,67305.0,27.8904,27.9379,27.8587,27.9062,67305.0
2016-11-10 14:35:00,35.24,35.25,35.14,35.15,67423.0,27.8983,27.9062,27.8191,27.827,67423.0
2016-11-10 14:40:00,35.15,35.15,34.96,34.97,180550.0,27.827,27.827,27.6766,27.6845,180550.0
2016-11-10 14:45:00,34.97,34.97,34.87,34.87,150096.0,27.6845,27.6845,27.6054,27.6054,150096.0
2016-11-10 14:50:00,34.88,34.95,34.75,34.8,145863.0,27.6133,27.6687,27.5104,27.55,145863.0
2016-11-10 14:55:00,34.8,34.84,34.75,34.81,113635.0,27.55,27.5816,27.5104,27.5579,113635.0
2016-11-10 15:00:00,34.81,34.98,34.76,34.76,159839.0,27.5579,27.6925,27.5183,27.5183,159839.0
2016-11-10 15:05:00,34.76,34.82,34.71,34.77,153651.0,27.5183,27.5658,27.4787,27.5262,153651.0
2016-11-10 15:10:00,34.76,34.78,34.71,34.71,111566.0,27.5183,27.5341,27.4787,27.4787,111566.0
2016-11-10 15:15:00,34.71,34.76,34.65,34.66,139004.0,27.4787,27.5183,27.4312,27.4391,139004.0
2016-11-10 15:20:00,34.66,34.69,34.6,34.61,87176.0,27.4391,27.4629,27.3916,27.3995,87176.0
2016-11-10 15:25:00,34.61,34.68,34.55,34.57,112193.0,27.3995,27.455,27.352,27.3679,112193.0
2016-11-10 15:30:00,34.57,34.62,34.39,34.41,209078.0,27.3679,27.4075,27.2254,27.2412,209078.0
2016-11-10 15:35:00,34.41,34.6,34.41,34.55,203524.0,27.2412,27.3916,27.2412,27.352,203524.0
2016-11-10 15:40:00,34.56,34.62,34.54,34.55,156985.0,27.36,27.4075,27.3441,27.352,156985.0
2016-11-10 15:45:00,34.55,34.75,34.55,34.73,259901.0,27.352,27.5104,27.352,27.4945,259901.0
2016-11-10 15:50:00,34.73,34.76,34.66,34.76,217074.0,27.4945,27.5183,27.4391,27.5183,217074.0
2016-11-10 15:55:00,34.76,34.76,34.67,34.69,379009.0,27.5183,27.5183,27.447,27.4629,379009.0
2016-11-11 09:30:00,34.38,34.56,34.2,34.25,186504.0,27.2175,27.36,27.075,27.1145,186504.0
2016-11-11 09:35:00,34.25,34.31,33.98,33.98,199513.0,27.1145,27.162,26.9008,26.9008,199513.0
2016-11-11 09:40:00,33.98,34.05,33.72,33.75,216668.0,26.9008,26.9562,26.695,26.7187,216668.0
2016-11-11 09:45:00,33.7,33.73,33.42,33.6,224626.0,26.6791,26.7029,26.4575,26.6,224626.0
2016-11-11 09:50:00,33.59,33.8,33.52,33.56,131915.0,26.592,26.7583,26.5366,26.5683,131915.0
2016-11-11 09:55:00,33.56,33.68,33.18,33.22,204707.0,26.5683,26.6633,26.2675,26.2991,204707.0
2016-11-11 10:00:00,33.22,33.56,33.19,33.39,251164.0,26.2991,26.5683,26.2754,26.4337,251164.0
2016-11-11 10:05:00,33.36,33.37,33.05,33.19,291289.0,26.41,26.4179,26.1645,26.2754,291289.0
2016-11-11 10:10:00,33.19,33.26,32.66,32.94,427596.0,26.2754,26.3308,25.8558,26.0775,427596.0
2016-11-11 10:15:00,32.94,33.2,32.87,33.18,203008.0,26.0775,26.2833,26.022,26.2675,203008.0
2016-11-11 10:20:00,33.18,33.37,33.09,33.3,190025.0,26.2675,26.4179,26.1962,26.3625,190025.0
2016-11-11 10:25:00,33.3,33.4,33.06,33.18,282439.0,26.3625,26.4416,26.1725,26.2675,282439.0
2016-11-11 10:30:00,33.19,33.29,33.03,33.09,337506.0,26.2754,26.3545,26.1487,26.1962,337506.0
2016-11-11 10:35:00,33.08,33.36,33.07,33.27,214639.0,26.1883,26.41,26.1804,26.3387,214639.0
2016-11-11 10:40:00,33.25,33.42,33.1,33.26,248947.0,26.3229,26.4575,26.2041,26.3308,248947.0
2016-11-11 10:45:00,33.25,33.33,33.23,33.27,134614.0,26.3229,26.3862,26.307,26.3387,134614.0
2016-11-11 10:50:00,33.27,33.31,33.17,33.17,114985.0,26.3387,26.3704,26.2595,26.2595,114985.0
2016-11-11 10:55:00,33.18,33.19,32.96,32.97,108084.0,26.2675,26.2754,26.0933,26.1012,108084.0
2016-11-11 11:00:00,32.96,33.07,32.87,33.01,118789.0,26.0933,26.1804,26.022,26.1329,118789.0
2016-11-11 11:05:00,33.02,33.02,32.72,32.73,128339.0,26.1408,26.1408,25.9033,25.9112,128339.0
2016-11-11 11:10:00,32.73,32.79,32.55,32.61,173351.0,25.9112,25.9587,25.7687,25.8162,173351.0
2016-11-11 11:15:00,32.61,32.62,32.4,32.41,265914.0,25.8162,25.8241,25.65,25.6579,265914.0
2016-11-11 11:20:00,32.4,32.58,32.24,32.26,237709.0,25.65,25.7925,25.5233,25.5391,237709.0
2016-11-11 11:25:00,32.24,32.42,32.21,32.36,187169.0,25.5233,25.6658,25.4995,25.6183,187169.0
2016-11-11 11:30:00,32.36,32.59,32.36,32.56,163299.0,25.6183,25.8004,25.6183,25.7766,163299.0
2016-11-11 11:35:00,32.57,32.69,32.45,32.58,244437.0,25.7845,25.8795,25.6895,25.7925,244437.0
2016-11-11 11:40:00,32.58,32.61,32.48,32.6,180864.0,25.7925,25.8162,25.7133,25.8083,180864.0
2016-11-11 11:45:00,32.61,32.66,32.47,32.62,169051.0,25.8162,25.8558,25.7054,25.8241,169051.0
2016-11-11 11:50:00,32.63,32.78,32.54,32.64,210653.0,25.832,25.9508,25.7608,25.84,210653.0
2016-11-11 11:55:00,32.66,32.67,32.47,32.62,172786.0,25.8558,25.8637,25.7054,25.8241,172786.0
2016-11-11 12:00:00,32.62,32.78,32.46,32.47,221426.0,25.8241,25.9508,25.6975,25.7054,221426.0
2016-11-11 12:05:00,32.46,32.49,32.33,32.34,292839.0,25.6975,25.7212,25.5945,25.6025,292839.0
2016-11-11 12:10:00,32.36,32.65,32.36,32.53,101403.0,25.6183,25.8479,25.6183,25.7529,101403.0
2016-11-11 12:15:00,32.53,32.83,32.48,32.75,164310.0,25.7529,25.9904,25.7133,25.927,164310.0
2016-11-11 12:20:00,32.76,32.81,32.53,32.57,151229.0,25.935,25.9745,25.7529,25.7845,151229.0
2016-11-11 12:25:00,32.57,32.58,32.47,32.48,160984.0,25.7845,25.7925,25.7054,25.7133,160984.0
2016-11-11 12:30:00,32.47,32.72,32.46,32.64,87545.0,25.7054,25.9033,25.6975,25.84,87545.0
2016-11-11 12:35:00,32.64,32.64,32.4,32.46,110474.0,25.84,25.84,25.65,25.6975,110474.0
2016-11-11 12:40:00,32.46,32.65,32.45,32.62,96133.0,25.6975,25.8479,25.6895,25.8241,96133.0
2016-11-11 12:45:00,32.63,32.67,32.58,32.64,99558.0,25.832,25.8637,25.7925,25.84,99558.0
2016-11-11 12:50:00,32.64,32.73,32.58,32.59,144767.0,25.84,25.9112,25.7925,25.8004,144767.0
2016-11-11 12:55:00,32.59,32.6,32.38,32.42,161765.0,25.8004,25.8083,25.6341,25.6658,161765.0
2016-11-11 13:00:00,32.42,32.44,32.34,32.42,74612.0,25.6658,25.6816,25.6025,25.6658,74612.0
2016-11-11 13:05:00,32.41,32.43,32.25,32.26,71902.0,25.6579,25.6737,25.5312,25.5391,71902.0
2016-11-11 13:10:00,32.26,32.36,32.16,32.19,97407.0,25.5391,25.6183,25.46,25.4837,97407.0
2016-11-11 13:15:00,32.19,32.28,32.14,32.28,120077.0,25.4837,25.555,25.4441,25.555,120077.0
2016-11-11 13:20:00,32.27,32.28,32.0,32.05,144676.0,25.547,25.555,25.3333,25.3729,144676.0
2016-11-11 13:25:00,32.06,32.16,31.98,32.16,136906.0,25.3808,25.46,25.3175,25.46,136906.0
2016-11-11 13:30:00,32.17,32.25,32.01,32.01,200753.0,25.4679,25.5312,25.3412,25.3412,200753.0
2016-11-11 13:35:00,32.01,32.17,31.95,32.13,182206.0,25.3412,25.4679,25.2937,25.4362,182206.0
2016-11-11 13:40:00,32.12,32.18,31.91,31.93,198072.0,25.4283,25.4758,25.262,25.2779,198072.0
2016-11-11 13:45:00,31.92,31.98,31.88,31.93,84354.0,25.27,25.3175,25.2383,25.2779,84354.0
2016-11-11 13:50:00,31.94,32.0,31.91,31.94,81344.0,25.2858,25.3333,25.262,25.2858,81344.0
2016-11-11 13:55:00,31.95,31.96,31.83,31.84,77021.0,25.2937,25.3016,25.1987,25.2066,77021.0
2016-11-11 14:00:00,31.84,31.93,31.79,31.79,134938.0,25.2066,25.2779,25.167,25.167,134938.0
2016-11-11 14:05:00,31.79,31.91,31.76,31.87,122331.0,25.167,25.262,25.1433,25.2304,122331.0
2016-11-11 14:10:00,31.87,32.08,31.85,32.05,124799.0,25.2304,25.3966,25.2145,25.3729,124799.0
2016-11-11 14:15:00,32.05,32.06,31.91,32.01,109039.0,25.3729,25.3808,25.262,25.3412,109039.0
2016-11-11 14:20:00,32.0,32.08,31.97,32.04,80855.0,25.3333,25.3966,25.3095,25.365,80855.0
2016-11-11 14:25:00,32.03,32.04,31.88,31.92,93470.0,25.357,25.365,25.2383,25.27,93470.0
2016-11-11 14:30:00,31.92,31.98,31.83,31.87,87595.0,25.27,25.3175,25.1987,25.2304,87595.0
2016-11-11 14:35:00,31.86,31.92,31.75,31.78,156221.0,25.2225,25.27,25.1354,25.1591,156221.0
2016-11-11 14:40:00,31.77,31.79,31.64,31.73,151922.0,25.1512,25.167,25.0483,25.1195,151922.0
2016-11-11 14:45:00,31.73,31.77,31.68,31.74,93746.0,25.1195,25.1512,25.08,25.1275,93746.0
2016-11-11 14:50:00,31.74,31.74,31.45,31.5,200879.0,25.1275,25.1275,24.8979,24.9375,200879.0
2016-11-11 14:55:00,31.5,31.51,31.36,31.37,177596.0,24.9375,24.9454,24.8266,24.8345,177596.0
2016-11-11 15:00:00,31.37,31.56,31.36,31.54,182202.0,24.8345,24.985,24.8266,24.9691,182202.0
2016-11-11 15:05:00,31.54,31.6,31.44,31.47,106708.0,24.9691,25.0166,24.89,24.9137,106708.0
2016-11-11 15:10:00,31.47,31.56,31.41,31.53,106300.0,24.9137,24.985,24.8662,24.9612,106300.0
2016-11-11 15:15:00,31.54,31.56,31.38,31.39,107915.0,24.9691,24.985,24.8425,24.8504,107915.0
2016-11-11 15:20:00,31.38,31.47,31.38,31.45,97872.0,24.8425,24.9137,24.8425,24.8979,97872.0
2016-11-11 15:25:00,31.45,31.51,31.41,31.51,119320.0,24.8979,24.9454,24.8662,24.9454,119320.0
2016-11-11 15:30:00,31.51,31.54,31.47,31.54,172897.0,24.9454,24.9691,24.9137,24.9691,172897.0
2016-11-11 15:35:00,31.54,31.59,31.49,31.52,151938.0,24.9691,25.0087,24.9295,24.9533,151938.0
2016-11-11 15:40:00,31.52,31.52,31.45,31.51,197057.0,24.9533,24.9533,24.8979,24.9454,197057.0
2016-11-11 15:45:00,31.52,31.53,31.47,31.5,279426.0,24.9533,24.9612,24.9137,24.9375,279426.0
2016-11-11 15:50:00,31.51,31.65,31.5,31.62,471389.0,24.9454,25.0562,24.9375,25.0325,471389.0
2016-11-11 15:55:00,31.63,31.67,31.53,31.57,862442.0,25.0404,25.072,24.9612,24.9929,862442.0
2016-11-14 09:30:00,31.24,31.32,30.7,30.87,410101.0,24.7316,24.795,24.3041,24.4387,410101.0
2016-11-14 09:35:00,30.85,30.99,30.45,30.91,238860.0,24.4229,24.5337,24.1062,24.4704,238860.0
2016-11-14 09:40:00,30.91,31.02,30.54,30.61,528195.0,24.4704,24.5575,24.1775,24.2329,528195.0
2016-11-14 09:45:00,30.61,30.7,30.47,30.49,280882.0,24.2329,24.3041,24.122,24.1379,280882.0
2016-11-14 09:50:00,30.48,30.62,30.39,30.6,308207.0,24.13,24.2408,24.0587,24.225,308207.0
2016-11-14 09:55:00,30.6,30.71,30.5,30.55,179589.0,24.225,24.312,24.1458,24.1854,179589.0
2016-11-14 10:00:00,30.55,30.64,30.48,30.54,241569.0,24.1854,24.2566,24.13,24.1775,241569.0
2016-11-14 10:05:00,30.53,30.73,30.51,30.53,257374.0,24.1695,24.3279,24.1537,24.1695,257374.0
2016-11-14 10:10:00,30.53,30.53,30.19,30.3,237705.0,24.1695,24.1695,23.9004,23.9875,237705.0
2016-11-14 10:15:00,30.3,30.42,30.27,30.34,169891.0,23.9875,24.0825,23.9637,24.0191,169891.0
2016-11-14 10:20:00,30.34,30.48,30.31,30.45,160246.0,24.0191,24.13,23.9954,24.1062,160246.0
2016-11-14 10:25:00,30.44,30.66,30.38,30.41,284585.0,24.0983,24.2725,24.0508,24.0745,284585.0
2016-11-14 10:30:00,30.41,30.53,30.24,30.4,265079.0,24.0745,24.1695,23.94,24.0666,265079.0
2016-11-14 10:35:00,30.41,30.56,30.4,30.45,269235.0,24.0745,24.1933,24.0666,24.1062,269235.0
2016-11-14 10:40:00,30.45,30.57,30.44,30.52,229602.0,24.1062,24.2012,24.0983,24.1616,229602.0
2016-11-14 10:45:00,30.52,30.53,30.23,30.3,185032.0,24.1616,24.1695,23.932,23.9875,185032.0
2016-11-14 10:50:00,30.31,30.47,30.28,30.45,131085.0,23.9954,24.122,23.9716,24.1062,131085.0
2016-11-14 10:55:00,30.45,30.49,30.31,30.46,87239.0,24.1062,24.1379,23.9954,24.1141,87239.0
2016-11-14 11:00:00,30.46,30.75,30.46,30.75,100722.0,24.1141,24.3437,24.1141,24.3437,100722.0
2016-11-14 11:05:00,30.75,30.86,30.71,30.79,112199.0,24.3437,24.4308,24.312,24.3754,112199.0
2016-11-14 11:10:00,30.79,30.87,30.75,30.87,95662.0,24.3754,24.4387,24.3437,24.4387,95662.0
2016-11-14 11:15:00,30.87,31.0,30.87,31.0,107255.0,24.4387,24.5416,24.4387,24.5416,107255.0
2016-11-14 11:20:00,31.0,31.12,30.98,31.04,101913.0,24.5416,24.6366,24.5258,24.5733,101913.0
2016-11-14 11:25:00,31.04,31.34,31.01,31.34,102771.0,24.5733,24.8108,24.5495,24.8108,102771.0
2016-11-14 11:30:00,31.34,31.53,31.33,31.53,152403.0,24.8108,24.9612,24.8029,24.9612,152403.0
2016-11-14 11:35:00,31.52,31.53,31.39,31.48,99291.0,24.9533,24.9612,24.8504,24.9216,99291.0
2016-11-14 11:40:00,31.5,32.02,31.49,32.0,262193.0,24.9375,25.3491,24.9295,25.3333,262193.0
2016-11-14 11:45:00,31.99,32.06,31.72,31.76,126798.0,25.3254,25.3808,25.1116,25.1433,126798.0
2016-11-14 11:50:00,31.76,31.99,31.76,31.91,133779.0,25.1433,25.3254,25.1433,25.262,133779.0
2016-11-14 11:55:00,31.91,32.08,31.9,32.03,106285.0,25.262,25.3966,25.2541,25.357,106285.0
2016-11-14 12:00:00,32.05,32.13,32.05,32.06,79223.0,25.3729,25.4362,25.3729,25.3808,79223.0
2016-11-14 12:05:00,32.05,32.32,31.94,32.31,130563.0,25.3729,25.5866,25.2858,25.5787,130563.0
2016-11-14 12:10:00,32.31,32.46,32.29,32.36,143365.0,25.5787,25.6975,25.5629,25.6183,143365.0
2016-11-14 12:15:00,32.36,32.37,32.14,32.23,105296.0,25.6183,25.6262,25.4441,25.5154,105296.0
2016-11-14 12:20:00,32.24,32.3,32.12,32.16,63488.0,25.5233,25.5708,25.4283,25.46,63488.0
2016-11-14 12:25:00,32.16,32.31,32.16,32.26,88041.0,25.46,25.5787,25.46,25.5391,88041.0
2016-11-14 12:30:00,32.26,32.46,32.24,32.46,91556.0,25.5391,25.6975,25.5233,25.6975,91556.0
2016-11-14 12:35:00,32.47,32.7,32.45,32.69,170159.0,25.7054,25.8875,25.6895,25.8795,170159.0
2016-11-14 12:40:00,32.7,32.7,32.31,32.37,173411.0,25.8875,25.8875,25.5787,25.6262,173411.0
2016-11-14 12:45:00,32.37,32.62,32.35,32.6,133711.0,25.6262,25.8241,25.6104,25.8083,133711.0
2016-11-14 12:50:00,32.6,32.61,32.38,32.53,144439.0,25.8083,25.8162,25.6341,25.7529,144439.0
2016-11-14 12:55:00,32.54,32.76,32.52,32.68,156779.0,25.7608,25.935,25.745,25.8716,156779.0
2016-11-14 13:00:00,32.67,32.68,32.52,32.53,72622.0,25.8637,25.8716,25.745,25.7529,72622.0
2016-11-14 13:05:00,32.52,32.57,32.42,32.49,188271.0,25.745,25.7845,25.6658,25.7212,188271.0
2016-11-14 13:10:00,32.49,32.5,32.23,32.31,156605.0,25.7212,25.7291,25.5154,25.5787,156605.0
2016-11-14 13:15:00,32.32,32.49,32.27,32.41,74004.0,25.5866,25.7212,25.547,25.6579,74004.0
2016-11-14 13:20:00,32.41,32.5,32.35,32.35,54840.0,25.6579,25.7291,25.6104,25.6104,54840.0
2016-11-14 13:25:00,32.36,32.38,32.14,32.18,60765.0,25.6183,25.6341,25.4441,25.4758,60765.0
2016-11-14 13:30:00,32.18,32.47,32.17,32.4,117357.0,25.4758,25.7054,25.4679,25.65,117357.0
2016-11-14 13:35:00,32.4,32.43,32.29,32.34,107271.0,25.65,25.6737,25.5629,25.6025,107271.0
2016-11-14 13:40:00,32.34,32.38,32.29,32.3,71235.0,25.6025,25.6341,25.5629,25.5708,71235.0
2016-11-14 13:45:00,32.3,32.37,32.25,32.32,60660.0,25.5708,25.6262,25.5312,25.5866,60660.0
2016-11-14 13:50:00,32.32,32.38,32.31,32.36,120421.0,25.5866,25.6341,25.5787,25.6183,120421.0
2016-11-14 13:55:00,32.37,32.39,32.3,32.33,78651.0,25.6262,25.642,25.5708,25.5945,78651.0
2016-11-14 14:00:00,32.33,32.42,32.31,32.41,67000.0,25.5945,25.6658,25.5787,25.6579,67000.0
2016-11-14 14:05:00,32.41,32.56,32.41,32.44,91796.0,25.6579,25.7766,25.6579,25.6816,91796.0
2016-11-14 14:10:00,32.44,32.46,32.36,32.44,75122.0,25.6816,25.6975,25.6183,25.6816,75122.0
2016-11-14 14:15:00,32.43,32.7,32.43,32.68,95096.0,25.6737,25.8875,25.6737,25.8716,95096.0
2016-11-14 14:20:00,32.68,32.72,32.61,32.7,105666.0,25.8716,25.9033,25.8162,25.8875,105666.0
2016-11-14 14:25:00,32.7,32.76,32.48,32.49,193617.0,25.8875,25.935,25.7133,25.7212,193617.0
2016-11-14 14:30:00,32.5,32.54,32.43,32.47,194909.0,25.7291,25.7608,25.6737,25.7054,194909.0
2016-11-14 14:35:00,32.47,32.52,32.46,32.47,98975.0,25.7054,25.745,25.6975,25.7054,98975.0
2016-11-14 14:40:00,32.46,32.73,32.45,32.73,133568.0,25.6975,25.9112,25.6895,25.9112,133568.0
2016-11-14 14:45:00,32.73,32.74,32.61,32.63,151411.0,25.9112,25.9191,25.8162,25.832,151411.0
2016-11-14 14:50:00,32.64,32.69,32.63,32.69,76944.0,25.84,25.8795,25.832,25.8795,76944.0
2016-11-14 14:55:00,32.69,32.71,32.54,32.55,153263.0,25.8795,25.8954,25.7608,25.7687,153263.0
2016-11-14 15:00:00,32.55,32.61,32.52,32.58,119058.0,25.7687,25.8162,25.745,25.7925,119058.0
2016-11-14 15:05:00,32.58,32.58,32.5,32.53,91536.0,25.7925,25.7925,25.7291,25.7529,91536.0
2016-11-14 15:10:00,32.53,32.62,32.51,32.59,73265.0,25.7529,25.8241,25.737,25.8004,73265.0
2016-11-14 15:15:00,32.59,32.63,32.57,32.62,95860.0,25.8004,25.832,25.7845,25.8241,95860.0
2016-11-14 15:20:00,32.62,32.65,32.58,32.6,129003.0,25.8241,25.8479,25.7925,25.8083,129003.0
2016-11-14 15:25:00,32.59,32.74,32.59,32.7,164572.0,25.8004,25.9191,25.8004,25.8875,164572.0
2016-11-14 15:30:00,32.7,32.74,32.68,32.71,125644.0,25.8875,25.9191,25.8716,25.8954,125644.0
2016-11-14 15:35:00,32.72,32.72,32.55,32.57,166185.0,25.9033,25.9033,25.7687,25.7845,166185.0
2016-11-14 15:40:00,32.57,32.64,32.56,32.61,180981.0,25.7845,25.84,25.7766,25.8162,180981.0
2016-11-14 15:45:00,32.61,32.64,32.59,32.61,213624.0,25.8162,25.84,25.8004,25.8162,213624.0
2016-11-14 15:50:00,32.61,32.61,32.58,32.6,297187.0,25.8162,25.8162,25.7925,25.8083,297187.0
2016-11-14 15:55:00,32.6,32.63,32.54,32.59,518222.0,25.8083,25.832,25.7608,25.8004,518222.0
2016-11-15 09:30:00,32.36,32.66,32.25,32.58,174905.0,25.6183,25.8558,25.5312,25.7925,174905.0
2016-11-15 09:35:00,32.58,32.93,32.51,32.81,121781.0,25.7925,26.0695,25.737,25.9745,121781.0
2016-11-15 09:40:00,32.83,33.18,32.83,33.09,132927.0,25.9904,26.2675,25.9904,26.1962,132927.0
2016-11-15 09:45:00,33.07,33.33,33.03,33.06,167254.0,26.1804,26.3862,26.1487,26.1725,167254.0
2016-11-15 09:50:00,33.04,33.3,32.96,33.12,161615.0,26.1566,26.3625,26.0933,26.22,161615.0
2016-11-15 09:55:00,33.11,33.34,33.02,33.13,117499.0,26.212,26.3941,26.1408,26.2279,117499.0
2016-11-15 10:00:00,33.12,33.23,33.03,33.06,110166.0,26.22,26.307,26.1487,26.1725,110166.0
2016-11-15 10:05:00,33.05,33.12,32.94,33.04,139128.0,26.1645,26.22,26.0775,26.1566,139128.0
2016-11-15 10:10:00,33.06,33.44,33.06,33.36,174551.0,26.1725,26.4733,26.1725,26.41,174551.0
2016-11-15 10:15:00,33.36,33.43,33.14,33.38,192761.0,26.41,26.4654,26.2358,26.4258,192761.0
2016-11-15 10:20:00,33.38,33.51,33.27,33.4,90827.0,26.4258,26.5287,26.3387,26.4416,90827.0
2016-11-15 10:25:00,33.41,33.45,33.21,33.25,145475.0,26.4495,26.4812,26.2912,26.3229,145475.0
2016-11-15 10:30:00,33.25,33.3,33.09,33.25,133626.0,26.3229,26.3625,26.1962,26.3229,133626.0
2016-11-15 10:35:00,33.23,33.24,33.11,33.2,123882.0,26.307,26.315,26.212,26.2833,123882.0
2016-11-15 10:40:00,33.2,33.33,33.07,33.3,135331.0,26.2833,26.3862,26.1804,26.3625,135331.0
2016-11-15 10:45:00,33.3,33.34,33.23,33.26,97628.0,26.3625,26.3941,26.307,26.3308,97628.0
2016-11-15 10:50:00,33.27,33.37,33.05,33.07,103645.0,26.3387,26.4179,26.1645,26.1804,103645.0
2016-11-15 10:55:00,33.09,33.3,33.09,33.26,102418.0,26.1962,26.3625,26.1962,26.3308,102418.0
2016-11-15 11:00:00,33.27,33.29,33.11,33.14,93634.0,26.3387,26.3545,26.212,26.2358,93634.0
2016-11-15 11:05:00,33.14,33.38,33.12,33.32,122331.0,26.2358,26.4258,26.22,26.3783,122331.0
2016-11-15 11:10:00,33.32,33.49,33.3,33.47,88941.0,26.3783,26.5129,26.3625,26.497,88941.0
2016-11-15 11:15:00,33.47,33.5,33.33,33.38,115397.0,26.497,26.5208,26.3862,26.4258,115397.0
2016-11-15 11:20:00,33.38,33.45,33.32,33.41,100058.0,26.4258,26.4812,26.3783,26.4495,100058.0
2016-11-15 11:25:00,33.41,33.45,33.33,33.4,83327.0,26.4495,26.4812,26.3862,26.4416,83327.0
2016-11-15 11:30:00,33.4,33.4,33.26,33.3,75251.0,26.4416,26.4416,26.3308,26.3625,75251.0
2016-11-15 11:35:00,33.3,33.45,33.23,33.42,92195.0,26.3625,26.4812,26.307,26.4575,92195.0
2016-11-15 11:40:00,33.42,33.43,33.33,33.38,50786.0,26.4575,26.4654,26.3862,26.4258,50786.0
2016-11-15 11:45:00,33.39,33.45,33.37,33.42,54520.0,26.4337,26.4812,26.4179,26.4575,54520.0
2016-11-15 11:50:00,33.41,33.46,33.39,33.45,68750.0,26.4495,26.4891,26.4337,26.4812,68750.0
2016-11-15 11:55:00,33.45,33.5,33.27,33.28,112428.0,26.4812,26.5208,26.3387,26.3466,112428.0
2016-11-15 12:00:00,33.28,33.35,33.27,33.27,82894.0,26.3466,26.402,26.3387,26.3387,82894.0
2016-11-15 12:05:00,33.26,33.38,33.24,33.34,61381.0,26.3308,26.4258,26.315,26.3941,61381.0
2016-11-15 12:10:00,33.33,33.4,33.32,33.37,46240.0,26.3862,26.4416,26.3783,26.4179,46240.0
2016-11-15 12:15:00,33.37,33.46,33.35,33.44,56068.0,26.4179,26.4891,26.402,26.4733,56068.0
2016-11-15 12:20:00,33.44,33.45,33.35,33.39,41835.0,26.4733,26.4812,26.402,26.4337,41835.0
2016-11-15 12:25:00,33.38,33.41,33.34,33.37,45229.0,26.4258,26.4495,26.3941,26.4179,45229.0
2016-11-15 12:30:00,33.37,33.43,33.36,33.36,54761.0,26.4179,26.4654,26.41,26.41,54761.0
2016-11-15 12:35:00,33.37,33.39,33.27,33.3,89401.0,26.4179,26.4337,26.3387,26.3625,89401.0
2016-11-15 12:40:00,33.29,33.31,33.2,33.27,108503.0,26.3545,26.3704,26.2833,26.3387,108503.0
2016-11-15 12:45:00,33.28,33.41,33.23,33.4,133904.0,26.3466,26.4495,26.307,26.4416,133904.0
2016-11-15 12:50:00,33.4,33.47,33.38,33.44,47086.0,26.4416,26.497,26.4258,26.4733,47086.0
2016-11-15 12:55:00,33.43,33.49,33.39,33.48,37222.0,26.4654,26.5129,26.4337,26.505,37222.0
2016-11-15 13:00:00,33.48,33.48,33.41,33.46,39924.0,26.505,26.505,26.4495,26.4891,39924.0
2016-11-15 13:05:00,33.46,33.56,33.43,33.55,78638.0,26.4891,26.5683,26.4654,26.5604,78638.0
2016-11-15 13:10:00,33.54,33.54,33.45,33.51,74131.0,26.5525,26.5525,26.4812,26.5287,74131.0
2016-11-15 13:15:00,33.52,33.63,33.49,33.61,70198.0,26.5366,26.6237,26.5129,26.6079,70198.0
2016-11-15 13:20:00,33.61,33.61,33.46,33.46,75933.0,26.6079,26.6079,26.4891,26.4891,75933.0
2016-11-15 13:25:00,33.46,33.5,33.34,33.46,86256.0,26.4891,26.5208,26.3941,26.4891,86256.0
2016-11-15 13:30:00,33.46,33.52,33.4,33.49,58321.0,26.4891,26.5366,26.4416,26.5129,58321.0
2016-11-15 13:35:00,33.49,33.55,33.48,33.48,50867.0,26.5129,26.5604,26.505,26.505,50867.0
2016-11-15 13:40:00,33.48,33.52,33.42,33.51,52645.0,26.505,26.5366,26.4575,26.5287,52645.0
2016-11-15 13:45:00,33.51,33.51,33.42,33.48,67869.0,26.5287,26.5287,26.4575,26.505,67869.0
2016-11-15 13:50:00,33.48,33.49,33.3,33.33,101126.0,26.505,26.5129,26.3625,26.3862,101126.0
2016-11-15 13:55:00,33.33,33.42,33.26,33.41,66308.0,26.3862,26.4575,26.3308,26.4495,66308.0
2016-11-15 14:00:00,33.41,33.5,33.4,33.44,65285.0,26.4495,26.5208,26.4416,26.4733,65285.0
2016-11-15 14:05:00,33.45,33.47,33.34,33.37,67408.0,26.4812,26.497,26.3941,26.4179,67408.0
2016-11-15 14:10:00,33.37,33.39,33.32,33.35,45729.0,26.4179,26.4337,26.3783,26.402,45729.0
2016-11-15 14:15:00,33.35,33.46,33.34,33.45,39469.0,26.402,26.4891,26.3941,26.4812,39469.0
2016-11-15 14:20:00,33.46,33.48,33.4,33.43,44647.0,26.4891,26.505,26.4416,26.4654,44647.0
2016-11-15 14:25:00,33.44,33.46,33.38,33.42,90564.0,26.4733,26.4891,26.4258,26.4575,90564.0
2016-11-15 14:30:00,33.41,33.48,33.39,33.47,103567.0,26.4495,26.505,26.4337,26.497,103567.0
2016-11-15 14:35:00,33.47,33.6,33.44,33.58,104968.0,26.497,26.6,26.4733,26.5841,104968.0
2016-11-15 14:40:00,33.59,33.63,33.58,33.63,66880.0,26.592,26.6237,26.5841,26.6237,66880.0
2016-11-15 14:45:00,33.62,33.63,33.55,33.59,58445.0,26.6158,26.6237,26.5604,26.592,58445.0
2016-11-15 14:50:00,33.59,33.69,33.57,33.68,92749.0,26.592,26.6712,26.5762,26.6633,92749.0
2016-11-15 14:55:00,33.68,33.68,33.5,33.51,92284.0,26.6633,26.6633,26.5208,26.5287,92284.0
2016-11-15 15:00:00,33.51,33.55,33.49,33.5,73153.0,26.5287,26.5604,26.5129,26.5208,73153.0
2016-11-15 15:05:00,33.49,33.53,33.44,33.5,67978.0,26.5129,26.5445,26.4733,26.5208,67978.0
2016-11-15 15:10:00,33.51,33.51,33.43,33.49,59043.0,26.5287,26.5287,26.4654,26.5129,59043.0
2016-11-15 15:15:00,33.49,33.52,33.46,33.5,53784.0,26.5129,26.5366,26.4891,26.5208,53784.0
2016-11-15 15:20:00,33.5,33.55,33.49,33.54,51592.0,26.5208,26.5604,26.5129,26.5525,51592.0
2016-11-15 15:25:00,33.53,33.55,33.51,33.55,52670.0,26.5445,26.5604,26.5287,26.5604,52670.0
2016-11-15 15:30:00,33.55,33.65,33.54,33.62,119279.0,26.5604,26.6395,26.5525,26.6158,119279.0
2016-11-15 15:35:00,33.62,33.71,33.57,33.7,121199.0,26.6158,26.687,26.5762,26.6791,121199.0
2016-11-15 15:40:00,33.7,33.85,33.67,33.83,149971.0,26.6791,26.7979,26.6554,26.782,149971.0
2016-11-15 15:45:00,33.83,33.91,33.82,33.87,195917.0,26.782,26.8454,26.7741,26.8137,195917.0
2016-11-15 15:50:00,33.87,33.97,33.86,33.96,203472.0,26.8137,26.8929,26.8058,26.885,203472.0
2016-11-15 15:55:00,33.97,34.03,33.9,33.91,451810.0,26.8929,26.9404,26.8375,26.8454,451810.0
2016-11-16 09:30:00,33.82,33.89,33.67,33.8,111402.0,26.7741,26.8295,26.6554,26.7583,111402.0
2016-11-16 09:35:00,33.78,33.78,33.54,33.61,111904.0,26.7425,26.7425,26.5525,26.6079,111904.0
2016-11-16 09:40:00,33.61,33.7,33.47,33.6,86599.0,26.6079,26.6791,26.497,26.6,86599.0
2016-11-16 09:45:00,33.6,33.7,33.56,33.69,144171.0,26.6,26.6791,26.5683,26.6712,144171.0
2016-11-16 09:50:00,33.69,33.69,33.45,33.49,114174.0,26.6712,26.6712,26.4812,26.5129,114174.0
2016-11-16 09:55:00,33.49,33.54,33.41,33.5,64127.0,26.5129,26.5525,26.4495,26.5208,64127.0
2016-11-16 10:00:00,33.5,33.71,33.48,33.64,237112.0,26.5208,26.687,26.505,26.6316,237112.0
2016-11-16 10:05:00,33.66,33.69,33.36,33.38,144421.0,26.6475,26.6712,26.41,26.4258,144421.0
2016-11-16 10:10:00,33.39,33.61,33.39,33.45,81753.0,26.4337,26.6079,26.4337,26.4812,81753.0
2016-11-16 10:15:00,33.45,33.48,33.29,33.37,73689.0,26.4812,26.505,26.3545,26.4179,73689.0
2016-11-16 10:20:00,33.37,33.47,33.33,33.4,104138.0,26.4179,26.497,26.3862,26.4416,104138.0
2016-11-16 10:25:00,33.39,33.48,33.29,33.39,79837.0,26.4337,26.505,26.3545,26.4337,79837.0
2016-11-16 10:30:00,33.36,33.53,33.36,33.46,78953.0,26.41,26.5445,26.41,26.4891,78953.0
2016-11-16 10:35:00,33.48,33.54,33.44,33.47,70921.0,26.505,26.5525,26.4733,26.497,70921.0
2016-11-16 10:40:00,33.47,33.49,33.37,33.39,72543.0,26.497,26.5129,26.4179,26.4337,72543.0
2016-11-16 10:45:00,33.39,33.46,33.32,33.46,64059.0,26.4337,26.4891,26.3783,26.4891,64059.0
2016-11-16 10:50:00,33.46,33.51,33.44,33.49,45865.0,26.4891,26.5287,26.4733,26.5129,45865.0
2016-11-16 10:55:00,33.48,33.48,33.4,33.41,44071.0,26.505,26.505,26.4416,26.4495,44071.0
2016-11-16 11:00:00,33.42,33.45,33.24,33.28,74035.0,26.4575,26.4812,26.315,26.3466,74035.0
2016-11-16 11:05:00,33.28,33.29,33.14,33.17,76905.0,26.3466,26.3545,26.2358,26.2595,76905.0
2016-11-16 11:10:00,33.18,33.34,33.14,33.16,136519.0,26.2675,26.3941,26.2358,26.2516,136519.0
2016-11-16 11:15:00,33.17,33.3,33.17,33.18,85212.0,26.2595,26.3625,26.2595,26.2675,85212.0
2016-11-16 11:20:00,33.18,33.29,33.18,33.22,55790.0,26.2675,26.3545,26.2675,26.2991,55790.0
2016-11-16 11:25:00,33.22,33.25,33.11,33.16,42807.0,26.2991,26.3229,26.212,26.2516,42807.0
2016-11-16 11:30:00,33.16,33.18,33.12,33.18,45205.0,26.2516,26.2675,26.22,26.2675,45205.0
2016-11-16 11:35:00,33.15,33.2,33.1,33.11,89088.0,26.2437,26.2833,26.2041,26.212,89088.0
2016-11-16 11:40:00,33.11,33.14,33.07,33.09,36013.0,26.212,26.2358,26.1804,26.1962,36013.0
2016-11-16 11:45:00,33.09,33.26,33.08,33.26,101730.0,26.1962,26.3308,26.1883,26.3308,101730.0
2016-11-16 11:50:00,33.25,33.38,33.25,33.37,110190.0,26.3229,26.4258,26.3229,26.4179,110190.0
2016-11-16 11:55:00,33.38,33.42,33.33,33.34,61756.0,26.4258,26.4575,26.3862,26.3941,61756.0
2016-11-16 12:00:00,33.33,33.39,33.22,33.26,71921.0,26.3862,26.4337,26.2991,26.3308,71921.0
2016-11-16 12:05:00,33.27,33.3,33.25,33.27,59901.0,26.3387,26.3625,26.3229,26.3387,59901.0
2016-11-16 12:10:00,33.27,33.31,33.25,33.26,17276.0,26.3387,26.3704,26.3229,26.3308,17276.0
2016-11-16 12:15:00,33.25,33.26,33.12,33.21,40215.0,26.3229,26.3308,26.22,26.2912,40215.0
2016-11-16 12:20:00,33.21,33.22,33.12,33.13,32053.0,26.2912,26.2991,26.22,26.2279,32053.0
2016-11-16 12:25:00,33.13,33.21,33.09,33.16,26735.0,26.2279,26.2912,26.1962,26.2516,26735.0
2016-11-16 12:30:00,33.16,33.25,33.15,33.24,37399.0,26.2516,26.3229,26.2437,26.315,37399.0
2016-11-16 12:35:00,33.23,33.24,33.17,33.22,30420.0,26.307,26.315,26.2595,26.2991,30420.0
2016-11-16 12:40:00,33.23,33.34,33.23,33.32,43505.0,26.307,26.3941,26.307,26.3783,43505.0
2016-11-16 12:45:00,33.31,33.32,33.2,33.21,71082.0,26.3704,26.3783,26.2833,26.2912,71082.0
2016-11-16 12:50:00,33.21,33.3,33.2,33.2,24413.0,26.2912,26.3625,26.2833,26.2833,24413.0
2016-11-16 12:55:00,33.2,33.23,33.14,33.14,29639.0,26.2833,26.307,26.2358,26.2358,29639.0
2016-11-16 13:00:00,33.14,33.16,33.05,33.08,51656.0,26.2358,26.2516,26.1645,26.1883,51656.0
2016-11-16 13:05:00,33.08,33.22,33.08,33.2,37261.0,26.1883,26.2991,26.1883,26.2833,37261.0
2016-11-16 13:10:00,33.19,33.27,33.18,33.2,22187.0,26.2754,26.3387,26.2675,26.2833,22187.0
2016-11-16 13:15:00,33.2,33.2,33.1,33.19,28875.0,26.2833,26.2833,26.2041,26.2754,28875.0
2016-11-16 13:20:00,33.19,33.22,33.18,33.19,27662.0,26.2754,26.2991,26.2675,26.2754,27662.0
2016-11-16 13:25:00,33.19,33.22,33.18,33.18,40797.0,26.2754,26.2991,26.2675,26.2675,40797.0
2016-11-16 13:30:00,33.18,33.25,33.17,33.2,33295.0,26.2675,26.3229,26.2595,26.2833,33295.0
2016-11-16 13:35:00,33.2,33.2,33.15,33.17,36818.0,26.2833,26.2833,26.2437,26.2595,36818.0
2016-11-16 13:40:00,33.16,33.22,33.15,33.22,36279.0,26.2516,26.2991,26.2437,26.2991,36279.0
2016-11-16 13:45:00,33.21,33.32,33.21,33.27,72986.0,26.2912,26.3783,26.2912,26.3387,72986.0
2016-11-16 13:50:00,33.29,33.32,33.21,33.24,41301.0,26.3545,26.3783,26.2912,26.315,41301.0
2016-11-16 13:55:00,33.24,33.24,33.19,33.21,38492.0,26.315,26.315,26.2754,26.2912,38492.0
2016-11-16 14:00:00,33.21,33.3,33.19,33.22,56500.0,26.2912,26.3625,26.2754,26.2991,56500.0
2016-11-16 14:05:00,33.21,33.28,33.2,33.28,24131.0,26.2912,26.3466,26.2833,26.3466,24131.0
2016-11-16 14:10:00,33.28,33.29,33.21,33.26,32732.0,26.3466,26.3545,26.2912,26.3308,32732.0
2016-11-16 14:15:00,33.26,33.27,33.21,33.27,36189.0,26.3308,26.3387,26.2912,26.3387,36189.0
2016-11-16 14:20:00,33.27,33.34,33.26,33.32,55292.0,26.3387,26.3941,26.3308,26.3783,55292.0
2016-11-16 14:25:00,33.32,33.32,33.27,33.31,35438.0,26.3783,26.3783,26.3387,26.3704,35438.0
2016-11-16 14:30:00,33.31,33.41,33.28,33.41,54944.0,26.3704,26.4495,26.3466,26.4495,54944.0
2016-11-16 14:35:00,33.4,33.43,33.34,33.42,34494.0,26.4416,26.4654,26.3941,26.4575,34494.0
2016-11-16 14:40:00,33.42,33.51,33.41,33.5,57269.0,26.4575,26.5287,26.4495,26.5208,57269.0
2016-11-16 14:45:00,33.5,33.59,33.47,33.56,51704.0,26.5208,26.592,26.497,26.5683,51704.0
2016-11-16 14:50:00,33.56,33.6,33.51,33.54,51382.0,26.5683,26.6,26.5287,26.5525,51382.0
2016-11-16 14:55:00,33.53,33.53,33.45,33.5,71039.0,26.5445,26.5445,26.4812,26.5208,71039.0
2016-11-16 15:00:00,33.5,33.51,33.45,33.47,38848.0,26.5208,26.5287,26.4812,26.497,38848.0
2016-11-16 15:05:00,33.47,33.6,33.47,33.57,63020.0,26.497,26.6,26.497,26.5762,63020.0
2016-11-16 15:10:00,33.57,33.61,33.54,33.61,57352.0,26.5762,26.6079,26.5525,26.6079,57352.0
2016-11-16 15:15:00,33.61,33.65,33.59,33.62,41877.0,26.6079,26.6395,26.592,26.6158,41877.0
2016-11-16 15:20:00,33.62,33.64,33.6,33.64,40880.0,26.6158,26.6316,26.6,26.6316,40880.0
2016-11-16 15:25:00,33.63,33.64,33.56,33.57,64101.0,26.6237,26.6316,26.5683,26.5762,64101.0
2016-11-16 15:30:00,33.58,33.6,33.56,33.59,57214.0,26.5841,26.6,26.5683,26.592,57214.0
2016-11-16 15:35:00,33.6,33.74,33.59,33.73,87369.0,26.6,26.7108,26.592,26.7029,87369.0
2016-11-16 15:40:00,33.74,33.74,33.69,33.73,105123.0,26.7108,26.7108,26.6712,26.7029,105123.0
2016-11-16 15:45:00,33.74,33.79,33.66,33.66,113203.0,26.7108,26.7504,26.6475,26.6475,113203.0
2016-11-16 15:50:00,33.66,33.69,33.64,33.65,115272.0,26.6475,26.6712,26.6316,26.6395,115272.0
2016-11-16 15:55:00,33.66,33.78,33.63,33.76,327349.0,26.6475,26.7425,26.6237,26.7266,327349.0
2016-11-17 09:30:00,33.89,34.16,33.84,34.05,114964.0,26.8295,27.0433,26.79,26.9562,114964.0
2016-11-17 09:35:00,34.02,34.08,33.87,33.99,63251.0,26.9325,26.98,26.8137,26.9087,63251.0
2016-11-17 09:40:00,33.98,34.16,33.89,34.14,87554.0,26.9008,27.0433,26.8295,27.0275,87554.0
2016-11-17 09:45:00,34.14,34.15,33.9,33.91,83197.0,27.0275,27.0354,26.8375,26.8454,83197.0
2016-11-17 09:50:00,33.91,33.96,33.85,33.93,102633.0,26.8454,26.885,26.7979,26.8612,102633.0
2016-11-17 09:55:00,33.93,34.06,33.91,33.98,69028.0,26.8612,26.9641,26.8454,26.9008,69028.0
2016-11-17 10:00:00,33.97,34.15,33.92,34.14,141084.0,26.8929,27.0354,26.8533,27.0275,141084.0
2016-11-17 10:05:00,34.15,34.17,33.99,34.16,88239.0,27.0354,27.0512,26.9087,27.0433,88239.0
2016-11-17 10:10:00,34.17,34.27,34.0,34.03,69476.0,27.0512,27.1304,26.9166,26.9404,69476.0
2016-11-17 10:15:00,34.03,34.03,33.66,33.68,68032.0,26.9404,26.9404,26.6475,26.6633,68032.0
2016-11-17 10:20:00,33.68,33.83,33.67,33.73,55704.0,26.6633,26.782,26.6554,26.7029,55704.0
2016-11-17 10:25:00,33.71,33.77,33.62,33.75,49267.0,26.687,26.7345,26.6158,26.7187,49267.0
2016-11-17 10:30:00,33.74,33.74,33.57,33.68,57851.0,26.7108,26.7108,26.5762,26.6633,57851.0
2016-11-17 10:35:00,33.68,33.68,33.5,33.52,68916.0,26.6633,26.6633,26.5208,26.5366,68916.0
2016-11-17 10:40:00,33.52,33.65,33.49,33.6,91547.0,26.5366,26.6395,26.5129,26.6,91547.0
2016-11-17 10:45:00,33.57,33.62,33.45,33.52,63816.0,26.5762,26.6158,26.4812,26.5366,63816.0
2016-11-17 10:50:00,33.51,33.67,33.5,33.62,54697.0,26.5287,26.6554,26.5208,26.6158,54697.0
2016-11-17 10:55:00,33.63,33.79,33.62,33.69,73786.0,26.6237,26.7504,26.6158,26.6712,73786.0
2016-11-17 11:00:00,33.69,33.86,33.69,33.78,58394.0,26.6712,26.8058,26.6712,26.7425,58394.0
2016-11-17 11:05:00,33.78,33.82,33.7,33.7,78227.0,26.7425,26.7741,26.6791,26.6791,78227.0
2016-11-17 11:10:00,33.71,33.76,33.51,33.55,82122.0,26.687,26.7266,26.5287,26.5604,82122.0
2016-11-17 11:15:00,33.55,33.76,33.53,33.75,68328.0,26.5604,26.7266,26.5445,26.7187,68328.0
2016-11-17 11:20:00,33.75,33.8,33.68,33.68,55219.0,26.7187,26.7583,26.6633,26.6633,55219.0
2016-11-17 11:25:00,33.68,33.73,33.64,33.7,108456.0,26.6633,26.7029,26.6316,26.6791,108456.0
2016-11-17 11:30:00,33.7,33.7,33.57,33.57,102968.0,26.6791,26.6791,26.5762,26.5762,102968.0
2016-11-17 11:35:00,33.57,33.63,33.54,33.63,73262.0,26.5762,26.6237,26.5525,26.6237,73262.0
2016-11-17 11:40:00,33.62,33.63,33.49,33.49,94087.0,26.6158,26.6237,26.5129,26.5129,94087.0
2016-11-17 11:45:00,33.49,33.66,33.48,33.57,75566.0,26.5129,26.6475,26.505,26.5762,75566.0
2016-11-17 11:50:00,33.56,33.56,33.49,33.49,63553.0,26.5683,26.5683,26.5129,26.5129,63553.0
2016-11-17 11:55:00,33.48,33.49,33.42,33.42,67724.0,26.505,26.5129,26.4575,26.4575,67724.0
2016-11-17 12:00:00,33.43,33.51,33.38,33.47,62327.0,26.4654,26.5287,26.4258,26.497,62327.0
2016-11-17 12:05:00,33.47,33.51,33.42,33.44,46673.0,26.497,26.5287,26.4575,26.4733,46673.0
2016-11-17 12:10:00,33.44,33.46,33.35,33.39,64814.0,26.4733,26.4891,26.402,26.4337,64814.0
2016-11-17 12:15:00,33.38,33.43,33.34,33.36,53802.0,26.4258,26.4654,26.3941,26.41,53802.0
2016-11-17 12:20:00,33.35,33.42,33.34,33.42,41443.0,26.402,26.4575,26.3941,26.4575,41443.0
2016-11-17 12:25:00,33.42,33.45,33.38,33.42,37601.0,26.4575,26.4812,26.4258,26.4575,37601.0
2016-11-17 12:30:00,33.42,33.45,33.31,33.32,55071.0,26.4575,26.4812,26.3704,26.3783,55071.0
2016-11-17 12:35:00,33.31,33.39,33.3,33.32,54307.0,26.3704,26.4337,26.3625,26.3783,54307.0
2016-11-17 12:40:00,33.31,33.32,33.14,33.18,86804.0,26.3704,26.3783,26.2358,26.2675,86804.0
2016-11-17 12:45:00,33.17,33.18,32.95,33.11,165659.0,26.2595,26.2675,26.0854,26.212,165659.0
2016-11-17 12:50:00,33.1,33.1,32.79,32.85,111449.0,26.2041,26.2041,25.9587,26.0062,111449.0
2016-11-17 12:55:00,32.85,32.99,32.84,32.88,69327.0,26.0062,26.117,25.9983,26.03,69327.0
2016-11-17 13:00:00,32.87,32.89,32.82,32.85,52059.0,26.022,26.0379,25.9825,26.0062,52059.0
2016-11-17 13:05:00,32.84,32.84,32.51,32.57,166343.0,25.9983,25.9983,25.737,25.7845,166343.0
2016-11-17 13:10:00,32.57,32.73,32.57,32.72,97588.0,25.7845,25.9112,25.7845,25.9033,97588.0
2016-11-17 13:15:00,32.71,32.81,32.62,32.73,82245.0,25.8954,25.9745,25.8241,25.9112,82245.0
2016-11-17 13:20:00,32.73,32.76,32.64,32.7,46863.0,25.9112,25.935,25.84,25.8875,46863.0
2016-11-17 13:25:00,32.71,32.85,32.71,32.81,83480.0,25.8954,26.0062,25.8954,25.9745,83480.0
2016-11-17 13:30:00,32.8,32.83,32.68,32.73,48480.0,25.9666,25.9904,25.8716,25.9112,48480.0
2016-11-17 13:35:00,32.72,32.73,32.65,32.66,46522.0,25.9033,25.9112,25.8479,25.8558,46522.0
2016-11-17 13:40:00,32.66,32.69,32.6,32.65,58550.0,25.8558,25.8795,25.8083,25.8479,58550.0
2016-11-17 13:45:00,32.66,32.67,32.6,32.64,54551.0,25.8558,25.8637,25.8083,25.84,54551.0
2016-11-17 13:50:00,32.65,32.77,32.64,32.65,83555.0,25.8479,25.9429,25.84,25.8479,83555.0
2016-11-17 13:55:00,32.65,32.7,32.51,32.54,78504.0,25.8479,25.8875,25.737,25.7608,78504.0
2016-11-17 14:00:00,32.53,32.56,32.42,32.44,94727.0,25.7529,25.7766,25.6658,25.6816,94727.0
2016-11-17 14:05:00,32.45,32.62,32.43,32.57,107151.0,25.6895,25.8241,25.6737,25.7845,107151.0
2016-11-17 14:10:00,32.57,32.7,32.54,32.56,94208.0,25.7845,25.8875,25.7608,25.7766,94208.0
2016-11-17 14:15:00,32.56,32.64,32.51,32.59,65919.0,25.7766,25.84,25.737,25.8004,65919.0
2016-11-17 14:20:00,32.6,32.64,32.52,32.54,71482.0,25.8083,25.84,25.745,25.7608,71482.0
2016-11-17 14:25:00,32.54,32.77,32.53,32.64,111844.0,25.7608,25.9429,25.7529,25.84,111844.0
2016-11-17 14:30:00,32.64,32.74,32.64,32.67,52201.0,25.84,25.9191,25.84,25.8637,52201.0
2016-11-17 14:35:00,32.67,32.8,32.64,32.72,98887.0,25.8637,25.9666,25.84,25.9033,98887.0
2016-11-17 14:40:00,32.73,32.75,32.63,32.65,75014.0,25.9112,25.927,25.832,25.8479,75014.0
2016-11-17 14:45:00,32.65,32.66,32.46,32.51,112211.0,25.8479,25.8558,25.6975,25.737,112211.0
2016-11-17 14:50:00,32.51,32.54,32.43,32.5,94141.0,25.737,25.7608,25.6737,25.7291,94141.0
2016-11-17 14:55:00,32.49,32.59,32.47,32.53,69135.0,25.7212,25.8004,25.7054,25.7529,69135.0
2016-11-17 15:00:00,32.52,32.53,32.39,32.42,74939.0,25.745,25.7529,25.642,25.6658,74939.0
2016-11-17 15:05:00,32.41,32.45,32.37,32.4,74539.0,25.6579,25.6895,25.6262,25.65,74539.0
2016-11-17 15:10:00,32.39,32.4,32.2,32.24,183289.0,25.642,25.65,25.4916,25.5233,183289.0
2016-11-17 15:15:00,32.24,32.38,32.17,32.35,120754.0,25.5233,25.6341,25.4679,25.6104,120754.0
2016-11-17 15:20:00,32.36,32.36,32.27,32.29,55303.0,25.6183,25.6183,25.547,25.5629,55303.0
2016-11-17 15:25:00,32.3,32.4,32.19,32.4,158545.0,25.5708,25.65,25.4837,25.65,158545.0
2016-11-17 15:30:00,32.4,32.4,32.32,32.34,114468.0,25.65,25.65,25.5866,25.6025,114468.0
2016-11-17 15:35:00,32.34,32.4,32.33,32.36,130583.0,25.6025,25.65,25.5945,25.6183,130583.0
2016-11-17 15:40:00,32.36,32.5,32.36,32.48,189376.0,25.6183,25.7291,25.6183,25.7133,189376.0
2016-11-17 15:45:00,32.48,32.56,32.43,32.55,158220.0,25.7133,25.7766,25.6737,25.7687,158220.0
2016-11-17 15:50:00,32.56,32.57,32.48,32.49,251324.0,25.7766,25.7845,25.7133,25.7212,251324.0
2016-11-17 15:55:00,32.49,32.7,32.49,32.7,430505.0,25.7212,25.8875,25.7212,25.8875,430505.0
2016-11-18 09:30:00,32.51,33.17,32.4,32.98,353493.0,25.737,26.2595,25.65,26.1091,353493.0
2016-11-18 09:35:00,32.98,33.34,32.96,33.32,168898.0,26.1091,26.3941,26.0933,26.3783,168898.0
2016-11-18 09:40:00,33.31,33.33,33.1,33.17,128759.0,26.3704,26.3862,26.2041,26.2595,128759.0
2016-11-18 09:45:00,33.17,33.17,33.0,33.1,108160.0,26.2595,26.2595,26.125,26.2041,108160.0
2016-11-18 09:50:00,33.1,33.23,33.06,33.08,83851.0,26.2041,26.307,26.1725,26.1883,83851.0
2016-11-18 09:55:00,33.08,33.08,32.85,32.89,188439.0,26.1883,26.1883,26.0062,26.0379,188439.0
2016-11-18 10:00:00,32.89,33.04,32.88,32.95,113918.0,26.0379,26.1566,26.03,26.0854,113918.0
2016-11-18 10:05:00,32.95,33.01,32.79,32.82,267826.0,26.0854,26.1329,25.9587,25.9825,267826.0
2016-11-18 10:10:00,32.81,32.91,32.76,32.82,116507.0,25.9745,26.0537,25.935,25.9825,116507.0
2016-11-18 10:15:00,32.82,32.89,32.66,32.87,131841.0,25.9825,26.0379,25.8558,26.022,131841.0
2016-11-18 10:20:00,32.87,32.97,32.82,32.94,93336.0,26.022,26.1012,25.9825,26.0775,93336.0
2016-11-18 10:25:00,32.95,32.97,32.74,32.79,88190.0,26.0854,26.1012,25.9191,25.9587,88190.0
2016-11-18 10:30:00,32.79,32.8,32.5,32.5,183865.0,25.9587,25.9666,25.7291,25.7291,183865.0
2016-11-18 10:35:00,32.5,32.65,32.5,32.62,109502.0,25.7291,25.8479,25.7291,25.8241,109502.0
2016-11-18 10:40:00,32.63,32.72,32.51,32.71,80077.0,25.832,25.9033,25.737,25.8954,80077.0
2016-11-18 10:45:00,32.69,32.7,32.45,32.47,84309.0,25.8795,25.8875,25.6895,25.7054,84309.0
2016-11-18 10:50:00,32.45,32.55,32.42,32.49,91837.0,25.6895,25.7687,25.6658,25.7212,91837.0
2016-11-18 10:55:00,32.48,32.51,32.39,32.47,87606.0,25.7133,25.737,25.642,25.7054,87606.0
2016-11-18 11:00:00,32.48,32.51,32.35,32.45,132247.0,25.7133,25.737,25.6104,25.6895,132247.0
2016-11-18 11:05:00,32.44,32.54,32.41,32.51,78178.0,25.6816,25.7608,25.6579,25.737,78178.0
2016-11-18 11:10:00,32.51,32.58,32.43,32.51,80358.0,25.737,25.7925,25.6737,25.737,80358.0
2016-11-18 11:15:00,32.51,32.54,32.44,32.48,70070.0,25.737,25.7608,25.6816,25.7133,70070.0
2016-11-18 11:20:00,32.47,32.54,32.43,32.43,79684.0,25.7054,25.7608,25.6737,25.6737,79684.0
2016-11-18 11:25:00,32.44,32.54,32.42,32.51,52574.0,25.6816,25.7608,25.6658,25.737,52574.0
2016-11-18 11:30:00,32.5,32.65,32.48,32.6,71220.0,25.7291,25.8479,25.7133,25.8083,71220.0
2016-11-18 11:35:00,32.6,32.66,32.54,32.55,79461.0,25.8083,25.8558,25.7608,25.7687,79461.0
2016-11-18 11:40:00,32.54,32.56,32.44,32.49,86616.0,25.7608,25.7766,25.6816,25.7212,86616.0
2016-11-18 11:45:00,32.48,32.5,32.42,32.46,50608.0,25.7133,25.7291,25.6658,25.6975,50608.0
2016-11-18 11:50:00,32.47,32.6,32.46,32.51,98603.0,25.7054,25.8083,25.6975,25.737,98603.0
2016-11-18 11:55:00,32.5,32.52,32.42,32.49,69025.0,25.7291,25.745,25.6658,25.7212,69025.0
2016-11-18 12:00:00,32.49,32.49,32.35,32.41,66706.0,25.7212,25.7212,25.6104,25.6579,66706.0
2016-11-18 12:05:00,32.41,32.44,32.37,32.41,47512.0,25.6579,25.6816,25.6262,25.6579,47512.0
2016-11-18 12:10:00,32.41,32.41,32.25,32.27,84944.0,25.6579,25.6579,25.5312,25.547,84944.0
2016-11-18 12:15:00,32.27,32.35,32.26,32.32,61275.0,25.547,25.6104,25.5391,25.5866,61275.0
2016-11-18 12:20:00,32.32,32.4,32.31,32.36,46009.0,25.5866,25.65,25.5787,25.6183,46009.0
2016-11-18 12:25:00,32.37,32.46,32.35,32.42,40335.0,25.6262,25.6975,25.6104,25.6658,40335.0
2016-11-18 12:30:00,32.42,32.52,32.42,32.48,47042.0,25.6658,25.745,25.6658,25.7133,47042.0
2016-11-18 12:35:00,32.47,32.48,32.41,32.44,50142.0,25.7054,25.7133,25.6579,25.6816,50142.0
2016-11-18 12:40:00,32.44,32.47,32.42,32.43,38334.0,25.6816,25.7054,25.6658,25.6737,38334.0
2016-11-18 12:45:00,32.43,32.44,32.31,32.36,55233.0,25.6737,25.6816,25.5787,25.6183,55233.0
2016-11-18 12:50:00,32.36,32.44,32.34,32.39,48724.0,25.6183,25.6816,25.6025,25.642,48724.0
2016-11-18 12:55:00,32.39,32.43,32.37,32.42,42644.0,25.642,25.6737,25.6262,25.6658,42644.0
2016-11-18 13:00:00,32.42,32.45,32.4,32.43,47731.0,25.6658,25.6895,25.65,25.6737,47731.0
2016-11-18 13:05:00,32.43,32.46,32.4,32.42,54476.0,25.6737,25.6975,25.65,25.6658,54476.0
2016-11-18 13:10:00,32.42,32.47,32.35,32.39,48945.0,25.6658,25.7054,25.6104,25.642,48945.0
2016-11-18 13:15:00,32.39,32.47,32.37,32.45,48767.0,25.642,25.7054,25.6262,25.6895,48767.0
2016-11-18 13:20:00,32.46,32.53,32.43,32.51,46242.0,25.6975,25.7529,25.6737,25.737,46242.0
2016-11-18 13:25:00,32.51,32.53,32.45,32.48,40251.0,25.737,25.7529,25.6895,25.7133,40251.0
2016-11-18 13:30:00,32.47,32.52,32.42,32.45,39362.0,25.7054,25.745,25.6658,25.6895,39362.0
2016-11-18 13:35:00,32.44,32.45,32.4,32.41,34980.0,25.6816,25.6895,25.65,25.6579,34980.0
2016-11-18 13:40:00,32.41,32.49,32.4,32.45,62569.0,25.6579,25.7212,25.65,25.6895,62569.0
2016-11-18 13:45:00,32.45,32.55,32.45,32.51,42843.0,25.6895,25.7687,25.6895,25.737,42843.0
2016-11-18 13:50:00,32.52,32.61,32.52,32.54,51264.0,25.745,25.8162,25.745,25.7608,51264.0
2016-11-18 13:55:00,32.54,32.57,32.5,32.51,41754.0,25.7608,25.7845,25.7291,25.737,41754.0
2016-11-18 14:00:00,32.52,32.54,32.44,32.46,38766.0,25.745,25.7608,25.6816,25.6975,38766.0
2016-11-18 14:05:00,32.46,32.54,32.45,32.51,36857.0,25.6975,25.7608,25.6895,25.737,36857.0
2016-11-18 14:10:00,32.51,32.54,32.46,32.46,41524.0,25.737,25.7608,25.6975,25.6975,41524.0
2016-11-18 14:15:00,32.46,32.52,32.46,32.52,32576.0,25.6975,25.745,25.6975,25.745,32576.0
2016-11-18 14:20:00,32.52,32.57,32.49,32.49,39531.0,25.745,25.7845,25.7212,25.7212,39531.0
2016-11-18 14:25:00,32.5,32.57,32.5,32.57,46873.0,25.7291,25.7845,25.7291,25.7845,46873.0
2016-11-18 14:30:00,32.56,32.57,32.51,32.52,33887.0,25.7766,25.7845,25.737,25.745,33887.0
2016-11-18 14:35:00,32.52,32.54,32.48,32.49,43512.0,25.745,25.7608,25.7133,25.7212,43512.0
2016-11-18 14:40:00,32.48,32.51,32.46,32.48,30794.0,25.7133,25.737,25.6975,25.7133,30794.0
2016-11-18 14:45:00,32.49,32.53,32.46,32.52,47642.0,25.7212,25.7529,25.6975,25.745,47642.0
2016-11-18 14:50:00,32.51,32.57,32.5,32.52,51112.0,25.737,25.7845,25.7291,25.745,51112.0
2016-11-18 14:55:00,32.51,32.61,32.51,32.59,125598.0,25.737,25.8162,25.737,25.8004,125598.0
2016-11-18 15:00:00,32.6,32.67,32.59,32.61,43481.0,25.8083,25.8637,25.8004,25.8162,43481.0
2016-11-18 15:05:00,32.61,32.67,32.61,32.66,62841.0,25.8162,25.8637,25.8162,25.8558,62841.0
2016-11-18 15:10:00,32.66,32.68,32.6,32.61,92725.0,25.8558,25.8716,25.8083,25.8162,92725.0
2016-11-18 15:15:00,32.61,32.68,32.57,32.66,140637.0,25.8162,25.8716,25.7845,25.8558,140637.0
2016-11-18 15:20:00,32.66,32.71,32.64,32.65,95704.0,25.8558,25.8954,25.84,25.8479,95704.0
2016-11-18 15:25:00,32.65,32.67,32.61,32.64,137179.0,25.8479,25.8637,25.8162,25.84,137179.0
2016-11-18 15:30:00,32.64,32.69,32.6,32.63,121626.0,25.84,25.8795,25.8083,25.832,121626.0
2016-11-18 15:35:00,32.63,32.68,32.6,32.68,123146.0,25.832,25.8716,25.8083,25.8716,123146.0
2016-11-18 15:40:00,32.68,32.68,32.59,32.6,124009.0,25.8716,25.8716,25.8004,25.8083,124009.0
2016-11-18 15:45:00,32.6,32.73,32.6,32.71,136406.0,25.8083,25.9112,25.8083,25.8954,136406.0
2016-11-18 15:50:00,32.7,32.74,32.66,32.73,238293.0,25.8875,25.9191,25.8558,25.9112,238293.0
2016-11-18 15:55:00,32.74,32.8,32.66,32.69,448987.0,25.9191,25.9666,25.8558,25.8795,448987.0
2016-11-21 09:30:00,33.11,33.29,32.96,33.0,144083.0,26.212,26.3545,26.0933,26.125,144083.0
2016-11-21 09:35:00,33.03,33.04,32.78,32.79,72849.0,26.1487,26.1566,25.9508,25.9587,72849.0
2016-11-21 09:40:00,32.77,32.96,32.75,32.91,141585.0,25.9429,26.0933,25.927,26.0537,141585.0
2016-11-21 09:45:00,32.91,33.04,32.9,32.99,105043.0,26.0537,26.1566,26.0458,26.117,105043.0
2016-11-21 09:50:00,33.0,33.02,32.81,32.9,218341.0,26.125,26.1408,25.9745,26.0458,218341.0
2016-11-21 09:55:00,32.91,32.97,32.83,32.91,80153.0,26.0537,26.1012,25.9904,26.0537,80153.0
2016-11-21 10:00:00,32.91,32.99,32.89,32.93,66676.0,26.0537,26.117,26.0379,26.0695,66676.0
2016-11-21 10:05:00,32.94,33.11,32.94,33.02,93581.0,26.0775,26.212,26.0775,26.1408,93581.0
2016-11-21 10:10:00,33.01,33.13,32.96,32.98,156322.0,26.1329,26.2279,26.0933,26.1091,156322.0
2016-11-21 10:15:00,32.99,33.05,32.96,33.04,62043.0,26.117,26.1645,26.0933,26.1566,62043.0
2016-11-21 10:20:00,33.04,33.08,32.97,33.02,83281.0,26.1566,26.1883,26.1012,26.1408,83281.0
2016-11-21 10:25:00,33.01,33.15,33.0,33.14,69591.0,26.1329,26.2437,26.125,26.2358,69591.0
2016-11-21 10:30:00,33.14,33.25,33.09,33.19,126560.0,26.2358,26.3229,26.1962,26.2754,126560.0
2016-11-21 10:35:00,33.19,33.26,33.17,33.2,92304.0,26.2754,26.3308,26.2595,26.2833,92304.0
2016-11-21 10:40:00,33.2,33.4,33.2,33.34,106246.0,26.2833,26.4416,26.2833,26.3941,106246.0
2016-11-21 10:45:00,33.34,33.39,33.23,33.35,77257.0,26.3941,26.4337,26.307,26.402,77257.0
2016-11-21 10:50:00,33.36,33.39,33.26,33.27,96563.0,26.41,26.4337,26.3308,26.3387,96563.0
2016-11-21 10:55:00,33.27,33.29,33.2,33.2,79416.0,26.3387,26.3545,26.2833,26.2833,79416.0
2016-11-21 11:00:00,33.2,33.39,33.18,33.38,81422.0,26.2833,26.4337,26.2675,26.4258,81422.0
2016-11-21 11:05:00,33.39,33.41,33.31,33.35,61907.0,26.4337,26.4495,26.3704,26.402,61907.0
2016-11-21 11:10:00,33.34,33.37,33.25,33.28,52272.0,26.3941,26.4179,26.3229,26.3466,52272.0
2016-11-21 11:15:00,33.29,33.3,33.21,33.24,32188.0,26.3545,26.3625,26.2912,26.315,32188.0
2016-11-21 11:20:00,33.23,33.25,33.06,33.12,60548.0,26.307,26.3229,26.1725,26.22,60548.0
2016-11-21 11:25:00,33.11,33.13,33.03,33.12,40342.0,26.212,26.2279,26.1487,26.22,40342.0
2016-11-21 11:30:00,33.12,33.13,33.08,33.1,38811.0,26.22,26.2279,26.1883,26.2041,38811.0
2016-11-21 11:35:00,33.1,33.1,32.97,33.05,70953.0,26.2041,26.2041,26.1012,26.1645,70953.0
2016-11-21 11:40:00,33.05,33.05,32.93,32.96,52290.0,26.1645,26.1645,26.0695,26.0933,52290.0
2016-11-21 11:45:00,32.96,32.99,32.9,32.94,96556.0,26.0933,26.117,26.0458,26.0775,96556.0
2016-11-21 11:50:00,32.94,33.03,32.93,32.99,60413.0,26.0775,26.1487,26.0695,26.117,60413.0
2016-11-21 11:55:00,33.0,33.06,32.99,33.05,31593.0,26.125,26.1725,26.117,26.1645,31593.0
2016-11-21 12:00:00,33.05,33.13,33.05,33.13,40407.0,26.1645,26.2279,26.1645,26.2279,40407.0
2016-11-21 12:05:00,33.13,33.26,33.12,33.17,64096.0,26.2279,26.3308,26.22,26.2595,64096.0
2016-11-21 12:10:00,33.18,33.24,33.17,33.23,30932.0,26.2675,26.315,26.2595,26.307,30932.0
2016-11-21 12:15:00,33.23,33.36,33.23,33.35,59318.0,26.307,26.41,26.307,26.402,59318.0
2016-11-21 12:20:00,33.35,33.37,33.33,33.34,20575.0,26.402,26.4179,26.3862,26.3941,20575.0
2016-11-21 12:25:00,33.34,33.36,33.28,33.29,38971.0,26.3941,26.41,26.3466,26.3545,38971.0
2016-11-21 12:30:00,33.3,33.31,33.15,33.15,50758.0,26.3625,26.3704,26.2437,26.2437,50758.0
2016-11-21 12:35:00,33.14,33.21,33.11,33.14,37882.0,26.2358,26.2912,26.212,26.2358,37882.0
2016-11-21 12:40:00,33.14,33.15,33.07,33.1,30170.0,26.2358,26.2437,26.1804,26.2041,30170.0
2016-11-21 12:45:00,33.1,33.12,33.07,33.12,35175.0,26.2041,26.22,26.1804,26.22,35175.0
2016-11-21 12:50:00,33.1,33.22,33.1,33.21,29547.0,26.2041,26.2991,26.2041,26.2912,29547.0
2016-11-21 12:55:00,33.22,33.28,33.18,33.18,29071.0,26.2991,26.3466,26.2675,26.2675,29071.0
2016-11-21 13:00:00,33.18,33.24,33.15,33.16,26893.0,26.2675,26.315,26.2437,26.2516,26893.0
2016-11-21 13:05:00,33.16,33.23,33.15,33.23,23800.0,26.2516,26.307,26.2437,26.307,23800.0
2016-11-21 13:10:00,33.23,33.25,33.21,33.21,18685.0,26.307,26.3229,26.2912,26.2912,18685.0
2016-11-21 13:15:00,33.2,33.23,33.13,33.13,26270.0,26.2833,26.307,26.2279,26.2279,26270.0
2016-11-21 13:20:00,33.12,33.16,33.05,33.05,37901.0,26.22,26.2516,26.1645,26.1645,37901.0
2016-11-21 13:25:00,33.05,33.13,32.99,33.01,37518.0,26.1645,26.2279,26.117,26.1329,37518.0
2016-11-21 13:30:00,33.01,33.02,32.95,32.98,92856.0,26.1329,26.1408,26.0854,26.1091,92856.0
2016-11-21 13:35:00,32.99,33.0,32.92,32.94,107943.0,26.117,26.125,26.0616,26.0775,107943.0
2016-11-21 13:40:00,32.93,32.98,32.91,32.96,50220.0,26.0695,26.1091,26.0537,26.0933,50220.0
2016-11-21 13:45:00,32.95,32.97,32.89,32.89,42568.0,26.0854,26.1012,26.0379,26.0379,42568.0
2016-11-21 13:50:00,32.9,32.94,32.89,32.9,27432.0,26.0458,26.0775,26.0379,26.0458,27432.0
2016-11-21 13:55:00,32.9,33.01,32.9,32.98,68559.0,26.0458,26.1329,26.0458,26.1091,68559.0
2016-11-21 14:00:00,32.97,33.01,32.93,32.99,39682.0,26.1012,26.1329,26.0695,26.117,39682.0
2016-11-21 14:05:00,32.98,33.0,32.94,32.97,30471.0,26.1091,26.125,26.0775,26.1012,30471.0
2016-11-21 14:10:00,32.97,33.0,32.95,32.98,21937.0,26.1012,26.125,26.0854,26.1091,21937.0
2016-11-21 14:15:00,32.98,33.05,32.97,33.0,61575.0,26.1091,26.1645,26.1012,26.125,61575.0
2016-11-21 14:20:00,32.99,33.0,32.96,32.99,24978.0,26.117,26.125,26.0933,26.117,24978.0
2016-11-21 14:25:00,32.99,33.03,32.96,32.96,23436.0,26.117,26.1487,26.0933,26.0933,23436.0
2016-11-21 14:30:00,32.96,32.97,32.91,32.92,32528.0,26.0933,26.1012,26.0537,26.0616,32528.0
2016-11-21 14:35:00,32.92,32.93,32.89,32.93,25882.0,26.0616,26.0695,26.0379,26.0695,25882.0
2016-11-21 14:40:00,32.93,32.94,32.89,32.9,26819.0,26.0695,26.0775,26.0379,26.0458,26819.0
2016-11-21 14:45:00,32.9,32.98,32.88,32.98,43013.0,26.0458,26.1091,26.03,26.1091,43013.0
2016-11-21 14:50:00,32.98,33.02,32.97,32.98,24138.0,26.1091,26.1408,26.1012,26.1091,24138.0
2016-11-21 14:55:00,32.97,33.08,32.97,33.05,32468.0,26.1012,26.1883,26.1012,26.1645,32468.0
2016-11-21 15:00:00,33.05,33.11,33.04,33.07,44277.0,26.1645,26.212,26.1566,26.1804,44277.0
2016-11-21 15:05:00,33.06,33.07,33.02,33.03,28640.0,26.1725,26.1804,26.1408,26.1487,28640.0
2016-11-21 15:10:00,33.03,33.08,33.01,33.07,39758.0,26.1487,26.1883,26.1329,26.1804,39758.0
2016-11-21 15:15:00,33.07,33.08,33.02,33.04,53051.0,26.1804,26.1883,26.1408,26.1566,53051.0
2016-11-21 15:20:00,33.04,33.07,33.01,33.03,33758.0,26.1566,26.1804,26.1329,26.1487,33758.0
2016-11-21 15:25:00,33.04,33.05,33.01,33.04,39783.0,26.1566,26.1645,26.1329,26.1566,39783.0
2016-11-21 15:30:00,33.04,33.04,33.0,33.02,55507.0,26.1566,26.1566,26.125,26.1408,55507.0
2016-11-21 15:35:00,33.02,33.05,32.98,32.98,82259.0,26.1408,26.1645,26.1091,26.1091,82259.0
2016-11-21 15:40:00,32.98,33.03,32.96,33.02,106717.0,26.1091,26.1487,26.0933,26.1408,106717.0
2016-11-21 15:45:00,33.01,33.06,32.99,33.03,93007.0,26.1329,26.1725,26.117,26.1487,93007.0
2016-11-21 15:50:00,33.03,33.07,33.01,33.04,157749.0,26.1487,26.1804,26.1329,26.1566,157749.0
2016-11-21 15:55:00,33.03,33.08,33.02,33.07,210133.0,26.1487,26.1883,26.1408,26.1804,210133.0
2016-11-22 09:30:00,33.37,33.39,33.15,33.18,191476.0,26.4179,26.4337,26.2437,26.2675,191476.0
2016-11-22 09:35:00,33.18,33.28,32.94,33.0,110820.0,26.2675,26.3466,26.0775,26.125,110820.0
2016-11-22 09:40:00,33.01,33.01,32.88,33.0,89262.0,26.1329,26.1329,26.03,26.125,89262.0
2016-11-22 09:45:00,32.98,33.04,32.91,32.99,91369.0,26.1091,26.1566,26.0537,26.117,91369.0
2016-11-22 09:50:00,32.99,33.01,32.77,32.83,110906.0,26.117,26.1329,25.9429,25.9904,110906.0
2016-11-22 09:55:00,32.84,32.96,32.73,32.74,79298.0,25.9983,26.0933,25.9112,25.9191,79298.0
2016-11-22 10:00:00,32.75,32.79,32.66,32.74,76619.0,25.927,25.9587,25.8558,25.9191,76619.0
2016-11-22 10:05:00,32.74,32.74,32.61,32.64,70364.0,25.9191,25.9191,25.8162,25.84,70364.0
2016-11-22 10:10:00,32.64,32.74,32.6,32.6,67988.0,25.84,25.9191,25.8083,25.8083,67988.0
2016-11-22 10:15:00,32.61,32.65,32.42,32.45,96246.0,25.8162,25.8479,25.6658,25.6895,96246.0
2016-11-22 10:20:00,32.44,32.46,32.33,32.43,101792.0,25.6816,25.6975,25.5945,25.6737,101792.0
2016-11-22 10:25:00,32.43,32.43,32.24,32.27,217293.0,25.6737,25.6737,25.5233,25.547,217293.0
2016-11-22 10:30:00,32.26,32.35,32.18,32.2,196093.0,25.5391,25.6104,25.4758,25.4916,196093.0
2016-11-22 10:35:00,32.2,32.36,32.16,32.35,102222.0,25.4916,25.6183,25.46,25.6104,102222.0
2016-11-22 10:40:00,32.35,32.37,32.17,32.18,210543.0,25.6104,25.6262,25.4679,25.4758,210543.0
2016-11-22 10:45:00,32.18,32.31,32.12,32.31,78525.0,25.4758,25.5787,25.4283,25.5787,78525.0
2016-11-22 10:50:00,32.3,32.35,32.27,32.31,79537.0,25.5708,25.6104,25.547,25.5787,79537.0
2016-11-22 10:55:00,32.31,32.32,32.2,32.24,53337.0,25.5787,25.5866,25.4916,25.5233,53337.0
2016-11-22 11:00:00,32.25,32.39,32.24,32.34,61181.0,25.5312,25.642,25.5233,25.6025,61181.0
2016-11-22 11:05:00,32.35,32.38,32.31,32.36,51589.0,25.6104,25.6341,25.5787,25.6183,51589.0
2016-11-22 11:10:00,32.36,32.44,32.34,32.4,91494.0,25.6183,25.6816,25.6025,25.65,91494.0
2016-11-22 11:15:00,32.41,32.57,32.4,32.56,90617.0,25.6579,25.7845,25.65,25.7766,90617.0
2016-11-22 11:20:00,32.55,32.56,32.37,32.38,147859.0,25.7687,25.7766,25.6262,25.6341,147859.0
2016-11-22 11:25:00,32.38,32.39,32.25,32.32,72066.0,25.6341,25.642,25.5312,25.5866,72066.0
2016-11-22 11:30:00,32.31,32.46,32.31,32.43,82205.0,25.5787,25.6975,25.5787,25.6737,82205.0
2016-11-22 11:35:00,32.44,32.62,32.44,32.54,137642.0,25.6816,25.8241,25.6816,25.7608,137642.0
2016-11-22 11:40:00,32.54,32.58,32.44,32.46,81484.0,25.7608,25.7925,25.6816,25.6975,81484.0
2016-11-22 11:45:00,32.46,32.46,32.3,32.3,110343.0,25.6975,25.6975,25.5708,25.5708,110343.0
2016-11-22 11:50:00,32.31,32.31,32.26,32.27,75498.0,25.5787,25.5787,25.5391,25.547,75498.0
2016-11-22 11:55:00,32.28,32.46,32.26,32.45,154503.0,25.555,25.6975,25.5391,25.6895,154503.0
2016-11-22 12:00:00,32.45,32.5,32.37,32.4,54270.0,25.6895,25.7291,25.6262,25.65,54270.0
2016-11-22 12:05:00,32.4,32.67,32.4,32.65,98114.0,25.65,25.8637,25.65,25.8479,98114.0
2016-11-22 12:10:00,32.64,32.75,32.56,32.69,82665.0,25.84,25.927,25.7766,25.8795,82665.0
2016-11-22 12:15:00,32.7,32.77,32.66,32.77,51820.0,25.8875,25.9429,25.8558,25.9429,51820.0
2016-11-22 12:20:00,32.77,32.81,32.7,32.72,54372.0,25.9429,25.9745,25.8875,25.9033,54372.0
2016-11-22 12:25:00,32.72,32.76,32.67,32.71,47665.0,25.9033,25.935,25.8637,25.8954,47665.0
2016-11-22 12:30:00,32.72,32.78,32.72,32.76,35823.0,25.9033,25.9508,25.9033,25.935,35823.0
2016-11-22 12:35:00,32.76,32.77,32.64,32.67,43192.0,25.935,25.9429,25.84,25.8637,43192.0
2016-11-22 12:40:00,32.68,32.69,32.62,32.66,80183.0,25.8716,25.8795,25.8241,25.8558,80183.0
2016-11-22 12:45:00,32.66,32.81,32.61,32.81,48675.0,25.8558,25.9745,25.8162,25.9745,48675.0
2016-11-22 12:50:00,32.82,32.84,32.75,32.75,23936.0,25.9825,25.9983,25.927,25.927,23936.0
2016-11-22 12:55:00,32.75,32.75,32.62,32.68,44852.0,25.927,25.927,25.8241,25.8716,44852.0
2016-11-22 13:00:00,32.68,32.74,32.67,32.73,24013.0,25.8716,25.9191,25.8637,25.9112,24013.0
2016-11-22 13:05:00,32.73,32.81,32.73,32.8,33783.0,25.9112,25.9745,25.9112,25.9666,33783.0
2016-11-22 13:10:00,32.8,32.9,32.78,32.88,50107.0,25.9666,26.0458,25.9508,26.03,50107.0
2016-11-22 13:15:00,32.89,32.92,32.8,32.86,62783.0,26.0379,26.0616,25.9666,26.0141,62783.0
2016-11-22 13:20:00,32.84,32.86,32.77,32.83,40429.0,25.9983,26.0141,25.9429,25.9904,40429.0
2016-11-22 13:25:00,32.84,32.85,32.74,32.76,35894.0,25.9983,26.0062,25.9191,25.935,35894.0
2016-11-22 13:30:00,32.76,32.85,32.72,32.84,45362.0,25.935,26.0062,25.9033,25.9983,45362.0
2016-11-22 13:35:00,32.83,32.87,32.8,32.87,111148.0,25.9904,26.022,25.9666,26.022,111148.0
2016-11-22 13:40:00,32.87,32.87,32.82,32.83,26306.0,26.022,26.022,25.9825,25.9904,26306.0
2016-11-22 13:45:00,32.83,32.84,32.77,32.82,50038.0,25.9904,25.9983,25.9429,25.9825,50038.0
2016-11-22 13:50:00,32.81,32.83,32.79,32.8,51306.0,25.9745,25.9904,25.9587,25.9666,51306.0
2016-11-22 13:55:00,32.8,32.87,32.79,32.83,45852.0,25.9666,26.022,25.9587,25.9904,45852.0
2016-11-22 14:00:00,32.82,32.82,32.78,32.8,51552.0,25.9825,25.9825,25.9508,25.9666,51552.0
2016-11-22 14:05:00,32.8,32.83,32.78,32.8,43324.0,25.9666,25.9904,25.9508,25.9666,43324.0
2016-11-22 14:10:00,32.8,32.83,32.78,32.83,43887.0,25.9666,25.9904,25.9508,25.9904,43887.0
2016-11-22 14:15:00,32.83,32.84,32.8,32.81,44060.0,25.9904,25.9983,25.9666,25.9745,44060.0
2016-11-22 14:20:00,32.81,32.82,32.71,32.73,127909.0,25.9745,25.9825,25.8954,25.9112,127909.0
2016-11-22 14:25:00,32.73,32.75,32.66,32.69,127349.0,25.9112,25.927,25.8558,25.8795,127349.0
2016-11-22 14:30:00,32.7,32.74,32.68,32.73,76462.0,25.8875,25.9191,25.8716,25.9112,76462.0
2016-11-22 14:35:00,32.73,32.76,32.69,32.71,149957.0,25.9112,25.935,25.8795,25.8954,149957.0
2016-11-22 14:40:00,32.7,32.71,32.66,32.67,37905.0,25.8875,25.8954,25.8558,25.8637,37905.0
2016-11-22 14:45:00,32.68,32.68,32.57,32.64,65984.0,25.8716,25.8716,25.7845,25.84,65984.0
2016-11-22 14:50:00,32.65,32.67,32.62,32.67,50055.0,25.8479,25.8637,25.8241,25.8637,50055.0
2016-11-22 14:55:00,32.66,32.74,32.65,32.7,75257.0,25.8558,25.9191,25.8479,25.8875,75257.0
2016-11-22 15:00:00,32.7,32.72,32.66,32.71,45503.0,25.8875,25.9033,25.8558,25.8954,45503.0
2016-11-22 15:05:00,32.71,32.74,32.69,32.72,26809.0,25.8954,25.9191,25.8795,25.9033,26809.0
2016-11-22 15:10:00,32.72,32.79,32.72,32.75,47566.0,25.9033,25.9587,25.9033,25.927,47566.0
2016-11-22 15:15:00,32.76,32.77,32.71,32.76,42376.0,25.935,25.9429,25.8954,25.935,42376.0
2016-11-22 15:20:00,32.75,32.85,32.74,32.85,70139.0,25.927,26.0062,25.9191,26.0062,70139.0
2016-11-22 15:25:00,32.85,32.9,32.81,32.87,90152.0,26.0062,26.0458,25.9745,26.022,90152.0
2016-11-22 15:30:00,32.88,32.93,32.85,32.91,76597.0,26.03,26.0695,26.0062,26.0537,76597.0
2016-11-22 15:35:00,32.91,32.98,32.91,32.98,87110.0,26.0537,26.1091,26.0537,26.1091,87110.0
2016-11-22 15:40:00,32.97,33.12,32.93,33.11,158443.0,26.1012,26.22,26.0695,26.212,158443.0
2016-11-22 15:45:00,33.12,33.25,33.11,33.22,171849.0,26.22,26.3229,26.212,26.2991,171849.0
2016-11-22 15:50:00,33.23,33.24,33.16,33.2,150027.0,26.307,26.315,26.2516,26.2833,150027.0
2016-11-22 15:55:00,33.2,33.22,33.14,33.2,391148.0,26.2833,26.2991,26.2358,26.2833,391148.0
2016-11-23 09:30:00,31.68,31.94,31.6,31.71,238649.0,25.08,25.2858,25.0166,25.1037,238649.0
2016-11-23 09:35:00,31.72,31.74,31.5,31.52,168577.0,25.1116,25.1275,24.9375,24.9533,168577.0
2016-11-23 09:40:00,31.52,31.7,31.43,31.69,127350.0,24.9533,25.0958,24.882,25.0879,127350.0
2016-11-23 09:45:00,31.67,31.78,31.57,31.77,132489.0,25.072,25.1591,24.9929,25.1512,132489.0
2016-11-23 09:50:00,31.76,31.84,31.47,31.83,143914.0,25.1433,25.2066,24.9137,25.1987,143914.0
2016-11-23 09:55:00,31.81,31.87,31.41,31.42,216644.0,25.1829,25.2304,24.8662,24.8741,216644.0
2016-11-23 10:00:00,31.42,31.71,31.39,31.41,144340.0,24.8741,25.1037,24.8504,24.8662,144340.0
2016-11-23 10:05:00,31.42,31.46,31.31,31.31,166364.0,24.8741,24.9058,24.787,24.787,166364.0
2016-11-23 10:10:00,31.32,31.39,31.16,31.2,204954.0,24.795,24.8504,24.6683,24.7,204954.0
2016-11-23 10:15:00,31.2,31.23,31.07,31.17,125307.0,24.7,24.7237,24.597,24.6762,125307.0
2016-11-23 10:20:00,31.17,31.19,31.06,31.1,163085.0,24.6762,24.692,24.5891,24.6208,163085.0
2016-11-23 10:25:00,31.09,31.13,31.03,31.08,176594.0,24.6129,24.6445,24.5654,24.605,176594.0
2016-11-23 10:30:00,31.08,31.08,30.91,30.92,196005.0,24.605,24.605,24.4704,24.4783,196005.0
2016-11-23 10:35:00,30.91,30.95,30.82,30.94,160397.0,24.4704,24.502,24.3991,24.4941,160397.0
2016-11-23 10:40:00,30.93,31.04,30.86,30.95,190554.0,24.4862,24.5733,24.4308,24.502,190554.0
2016-11-23 10:45:00,30.95,30.99,30.87,30.94,193885.0,24.502,24.5337,24.4387,24.4941,193885.0
2016-11-23 10:50:00,30.94,31.01,30.9,30.99,147613.0,24.4941,24.5495,24.4625,24.5337,147613.0
2016-11-23 10:55:00,30.98,31.15,30.97,31.1,161371.0,24.5258,24.6604,24.5179,24.6208,161371.0
2016-11-23 11:00:00,31.09,31.22,31.05,31.21,279365.0,24.6129,24.7158,24.5812,24.7079,279365.0
2016-11-23 11:05:00,31.2,31.32,31.12,31.29,135844.0,24.7,24.795,24.6366,24.7712,135844.0
2016-11-23 11:10:00,31.28,31.44,31.27,31.28,103900.0,24.7633,24.89,24.7554,24.7633,103900.0
2016-11-23 11:15:00,31.27,31.46,31.27,31.37,117884.0,24.7554,24.9058,24.7554,24.8345,117884.0
2016-11-23 11:20:00,31.37,31.48,31.29,31.45,103814.0,24.8345,24.9216,24.7712,24.8979,103814.0
2016-11-23 11:25:00,31.44,31.46,31.35,31.38,49208.0,24.89,24.9058,24.8187,24.8425,49208.0
2016-11-23 11:30:00,31.38,31.5,31.34,31.49,72307.0,24.8425,24.9375,24.8108,24.9295,72307.0
2016-11-23 11:35:00,31.47,31.62,31.47,31.6,82201.0,24.9137,25.0325,24.9137,25.0166,82201.0
2016-11-23 11:40:00,31.6,31.6,31.44,31.44,64982.0,25.0166,25.0166,24.89,24.89,64982.0
2016-11-23 11:45:00,31.44,31.46,31.32,31.35,45272.0,24.89,24.9058,24.795,24.8187,45272.0
2016-11-23 11:50:00,31.36,31.44,31.34,31.34,48609.0,24.8266,24.89,24.8108,24.8108,48609.0
2016-11-23 11:55:00,31.35,31.36,31.29,31.29,91461.0,24.8187,24.8266,24.7712,24.7712,91461.0
2016-11-23 12:00:00,31.3,31.39,31.29,31.32,64798.0,24.7791,24.8504,24.7712,24.795,64798.0
2016-11-23 12:05:00,31.32,31.41,31.32,31.35,39920.0,24.795,24.8662,24.795,24.8187,39920.0
2016-11-23 12:10:00,31.34,31.34,31.24,31.25,53728.0,24.8108,24.8108,24.7316,24.7395,53728.0
2016-11-23 12:15:00,31.25,31.35,31.21,31.32,56709.0,24.7395,24.8187,24.7079,24.795,56709.0
2016-11-23 12:20:00,31.33,31.46,31.33,31.4,72965.0,24.8029,24.9058,24.8029,24.8583,72965.0
2016-11-23 12:25:00,31.4,31.52,31.4,31.51,80958.0,24.8583,24.9533,24.8583,24.9454,80958.0
2016-11-23 12:30:00,31.51,31.56,31.49,31.52,66605.0,24.9454,24.985,24.9295,24.9533,66605.0
2016-11-23 12:35:00,31.52,31.56,31.43,31.44,58152.0,24.9533,24.985,24.882,24.89,58152.0
2016-11-23 12:40:00,31.44,31.59,31.41,31.59,112352.0,24.89,25.0087,24.8662,25.0087,112352.0
2016-11-23 12:45:00,31.58,31.6,31.55,31.57,40512.0,25.0008,25.0166,24.977,24.9929,40512.0
2016-11-23 12:50:00,31.56,31.59,31.52,31.54,46763.0,24.985,25.0087,24.9533,24.9691,46763.0
2016-11-23 12:55:00,31.53,31.55,31.49,31.52,56725.0,24.9612,24.977,24.9295,24.9533,56725.0
2016-11-23 13:00:00,31.52,31.52,31.45,31.49,43048.0,24.9533,24.9533,24.8979,24.9295,43048.0
2016-11-23 13:05:00,31.48,31.5,31.45,31.47,36798.0,24.9216,24.9375,24.8979,24.9137,36798.0
2016-11-23 13:10:00,31.48,31.52,31.35,31.39,54189.0,24.9216,24.9533,24.8187,24.8504,54189.0
2016-11-23 13:15:00,31.38,31.39,31.25,31.31,47860.0,24.8425,24.8504,24.7395,24.787,47860.0
2016-11-23 13:20:00,31.3,31.38,31.3,31.34,44371.0,24.7791,24.8425,24.7791,24.8108,44371.0
2016-11-23 13:25:00,31.33,31.35,31.26,31.33,56918.0,24.8029,24.8187,24.7475,24.8029,56918.0
2016-11-23 13:30:00,31.34,31.48,31.32,31.45,64552.0,24.8108,24.9216,24.795,24.8979,64552.0
2016-11-23 13:35:00,31.46,31.48,31.36,31.46,54058.0,24.9058,24.9216,24.8266,24.9058,54058.0
2016-11-23 13:40:00,31.45,31.49,31.37,31.38,34420.0,24.8979,24.9295,24.8345,24.8425,34420.0
2016-11-23 13:45:00,31.37,31.38,31.31,31.35,40750.0,24.8345,24.8425,24.787,24.8187,40750.0
2016-11-23 13:50:00,31.35,31.42,31.33,31.4,35130.0,24.8187,24.8741,24.8029,24.8583,35130.0
2016-11-23 13:55:00,31.4,31.43,31.38,31.43,30198.0,24.8583,24.882,24.8425,24.882,30198.0
2016-11-23 14:00:00,31.42,31.5,31.34,31.42,75540.0,24.8741,24.9375,24.8108,24.8741,75540.0
2016-11-23 14:05:00,31.4,31.56,31.35,31.49,97264.0,24.8583,24.985,24.8187,24.9295,97264.0
2016-11-23 14:10:00,31.48,31.53,31.35,31.42,89384.0,24.9216,24.9612,24.8187,24.8741,89384.0
2016-11-23 14:15:00,31.41,31.53,31.41,31.41,54235.0,24.8662,24.9612,24.8662,24.8662,54235.0
2016-11-23 14:20:00,31.41,31.53,31.4,31.41,84800.0,24.8662,24.9612,24.8583,24.8662,84800.0
2016-11-23 14:25:00,31.4,31.49,31.4,31.46,39644.0,24.8583,24.9295,24.8583,24.9058,39644.0
2016-11-23 14:30:00,31.47,31.56,31.47,31.53,50117.0,24.9137,24.985,24.9137,24.9612,50117.0
2016-11-23 14:35:00,31.54,31.56,31.46,31.47,51908.0,24.9691,24.985,24.9058,24.9137,51908.0
2016-11-23 14:40:00,31.46,31.51,31.44,31.48,47783.0,24.9058,24.9454,24.89,24.9216,47783.0
2016-11-23 14:45:00,31.47,31.52,31.46,31.47,40659.0,24.9137,24.9533,24.9058,24.9137,40659.0
2016-11-23 14:50:00,31.48,31.5,31.43,31.46,59737.0,24.9216,24.9375,24.882,24.9058,59737.0
2016-11-23 14:55:00,31.46,31.46,31.37,31.37,71617.0,24.9058,24.9058,24.8345,24.8345,71617.0
2016-11-23 15:00:00,31.37,31.38,31.28,31.34,88163.0,24.8345,24.8425,24.7633,24.8108,88163.0
2016-11-23 15:05:00,31.34,31.36,31.29,31.35,71403.0,24.8108,24.8266,24.7712,24.8187,71403.0
2016-11-23 15:10:00,31.36,31.42,31.35,31.38,51407.0,24.8266,24.8741,24.8187,24.8425,51407.0
2016-11-23 15:15:00,31.37,31.42,31.35,31.35,51673.0,24.8345,24.8741,24.8187,24.8187,51673.0
2016-11-23 15:20:00,31.35,31.39,31.31,31.33,77864.0,24.8187,24.8504,24.787,24.8029,77864.0
2016-11-23 15:25:00,31.33,31.42,31.33,31.4,126602.0,24.8029,24.8741,24.8029,24.8583,126602.0
2016-11-23 15:30:00,31.4,31.5,31.39,31.49,303881.0,24.8583,24.9375,24.8504,24.9295,303881.0
2016-11-23 15:35:00,31.49,31.49,31.43,31.45,116938.0,24.9295,24.9295,24.882,24.8979,116938.0
2016-11-23 15:40:00,31.45,31.49,31.43,31.45,169028.0,24.8979,24.9295,24.882,24.8979,169028.0
2016-11-23 15:45:00,31.45,31.56,31.45,31.48,194873.0,24.8979,24.985,24.8979,24.9216,194873.0
2016-11-23 15:50:00,31.48,31.5,31.44,31.45,214707.0,24.9216,24.9375,24.89,24.8979,214707.0
2016-11-23 15:55:00,31.46,31.53,31.43,31.5,333137.0,24.9058,24.9612,24.882,24.9375,333137.0
2016-11-25 09:30:00,31.72,31.83,31.56,31.7,144209.0,25.1116,25.1987,24.985,25.0958,144209.0
2016-11-25 09:35:00,31.74,31.9,31.72,31.87,77069.0,25.1275,25.2541,25.1116,25.2304,77069.0
2016-11-25 09:40:00,31.89,32.15,31.88,31.97,110694.0,25.2462,25.452,25.2383,25.3095,110694.0
2016-11-25 09:45:00,31.99,32.08,31.85,31.92,68004.0,25.3254,25.3966,25.2145,25.27,68004.0
2016-11-25 09:50:00,31.91,31.96,31.67,31.74,86762.0,25.262,25.3016,25.072,25.1275,86762.0
2016-11-25 09:55:00,31.75,31.88,31.69,31.86,63848.0,25.1354,25.2383,25.0879,25.2225,63848.0
2016-11-25 10:00:00,31.85,31.91,31.78,31.9,71302.0,25.2145,25.262,25.1591,25.2541,71302.0
2016-11-25 10:05:00,31.91,31.99,31.87,31.98,85776.0,25.262,25.3254,25.2304,25.3175,85776.0
2016-11-25 10:10:00,31.98,32.05,31.96,32.04,57996.0,25.3175,25.3729,25.3016,25.365,57996.0
2016-11-25 10:15:00,32.05,32.05,31.82,31.83,84970.0,25.3729,25.3729,25.1908,25.1987,84970.0
2016-11-25 10:20:00,31.84,31.92,31.8,31.82,54667.0,25.2066,25.27,25.175,25.1908,54667.0
2016-11-25 10:25:00,31.83,31.98,31.83,31.93,59459.0,25.1987,25.3175,25.1987,25.2779,59459.0
2016-11-25 10:30:00,31.93,31.99,31.91,31.96,48295.0,25.2779,25.3254,25.262,25.3016,48295.0
2016-11-25 10:35:00,31.96,31.97,31.86,31.87,89187.0,25.3016,25.3095,25.2225,25.2304,89187.0
2016-11-25 10:40:00,31.87,31.87,31.75,31.85,139077.0,25.2304,25.2304,25.1354,25.2145,139077.0
2016-11-25 10:45:00,31.84,31.88,31.8,31.81,60538.0,25.2066,25.2383,25.175,25.1829,60538.0
2016-11-25 10:50:00,31.81,31.9,31.81,31.87,80871.0,25.1829,25.2541,25.1829,25.2304,80871.0
2016-11-25 10:55:00,31.87,31.89,31.8,31.83,92772.0,25.2304,25.2462,25.175,25.1987,92772.0
2016-11-25 11:00:00,31.84,31.86,31.81,31.85,46738.0,25.2066,25.2225,25.1829,25.2145,46738.0
2016-11-25 11:05:00,31.85,31.86,31.8,31.81,60014.0,25.2145,25.2225,25.175,25.1829,60014.0
2016-11-25 11:10:00,31.8,31.85,31.76,31.83,87248.0,25.175,25.2145,25.1433,25.1987,87248.0
2016-11-25 11:15:00,31.84,31.87,31.82,31.84,40551.0,25.2066,25.2304,25.1908,25.2066,40551.0
2016-11-25 11:20:00,31.84,31.9,31.81,31.87,49762.0,25.2066,25.2541,25.1829,25.2304,49762.0
2016-11-25 11:25:00,31.87,31.87,31.8,31.84,56997.0,25.2304,25.2304,25.175,25.2066,56997.0
2016-11-25 11:30:00,31.83,31.85,31.73,31.75,132562.0,25.1987,25.2145,25.1195,25.1354,132562.0
2016-11-25 11:35:00,31.75,31.76,31.62,31.66,91892.0,25.1354,25.1433,25.0325,25.0641,91892.0
2016-11-25 11:40:00,31.67,31.74,31.67,31.68,58933.0,25.072,25.1275,25.072,25.08,58933.0
2016-11-25 11:45:00,31.69,31.7,31.61,31.67,51427.0,25.0879,25.0958,25.0245,25.072,51427.0
2016-11-25 11:50:00,31.67,31.68,31.64,31.66,21224.0,25.072,25.08,25.0483,25.0641,21224.0
2016-11-25 11:55:00,31.66,31.69,31.63,31.67,28095.0,25.0641,25.0879,25.0404,25.072,28095.0
2016-11-25 12:00:00,31.66,31.67,31.58,31.62,71344.0,25.0641,25.072,25.0008,25.0325,71344.0
2016-11-25 12:05:00,31.62,31.69,31.62,31.66,71955.0,25.0325,25.0879,25.0325,25.0641,71955.0
2016-11-25 12:10:00,31.66,31.72,31.64,31.65,30544.0,25.0641,25.1116,25.0483,25.0562,30544.0
2016-11-25 12:15:00,31.66,31.67,31.6,31.67,57135.0,25.0641,25.072,25.0166,25.072,57135.0
2016-11-25 12:20:00,31.67,31.7,31.61,31.62,42438.0,25.072,25.0958,25.0245,25.0325,42438.0
2016-11-25 12:25:00,31.63,31.7,31.61,31.64,67631.0,25.0404,25.0958,25.0245,25.0483,67631.0
2016-11-25 12:30:00,31.65,31.81,31.64,31.73,65840.0,25.0562,25.1829,25.0483,25.1195,65840.0
2016-11-25 12:35:00,31.73,31.74,31.68,31.73,77659.0,25.1195,25.1275,25.08,25.1195,77659.0
2016-11-25 12:40:00,31.72,31.76,31.7,31.74,53394.0,25.1116,25.1433,25.0958,25.1275,53394.0
2016-11-25 12:45:00,31.75,31.88,31.72,31.86,124438.0,25.1354,25.2383,25.1116,25.2225,124438.0
2016-11-25 12:50:00,31.86,31.93,31.85,31.93,120562.0,25.2225,25.2779,25.2145,25.2779,120562.0
2016-11-25 12:55:00,31.92,31.94,31.89,31.92,139307.0,25.27,25.2858,25.2462,25.27,139307.0
2016-11-28 09:30:00,32.25,32.39,32.18,32.3,154180.0,25.5312,25.642,25.4758,25.5708,154180.0
2016-11-28 09:35:00,32.35,32.44,32.22,32.31,80082.0,25.6104,25.6816,25.5075,25.5787,80082.0
2016-11-28 09:40:00,32.31,32.31,32.06,32.18,116721.0,25.5787,25.5787,25.3808,25.4758,116721.0
2016-11-28 09:45:00,32.19,32.35,32.18,32.28,137680.0,25.4837,25.6104,25.4758,25.555,137680.0
2016-11-28 09:50:00,32.29,32.3,32.18,32.24,97860.0,25.5629,25.5708,25.4758,25.5233,97860.0
2016-11-28 09:55:00,32.24,32.28,32.07,32.22,95513.0,25.5233,25.555,25.3887,25.5075,95513.0
2016-11-28 10:00:00,32.23,32.28,32.14,32.17,105298.0,25.5154,25.555,25.4441,25.4679,105298.0
2016-11-28 10:05:00,32.17,32.22,32.11,32.2,69004.0,25.4679,25.5075,25.4204,25.4916,69004.0
2016-11-28 10:10:00,32.2,32.24,32.17,32.19,105730.0,25.4916,25.5233,25.4679,25.4837,105730.0
2016-11-28 10:15:00,32.19,32.43,32.19,32.39,136306.0,25.4837,25.6737,25.4837,25.642,136306.0
2016-11-28 10:20:00,32.4,32.68,32.4,32.56,129058.0,25.65,25.8716,25.65,25.7766,129058.0
2016-11-28 10:25:00,32.57,32.61,32.46,32.47,87950.0,25.7845,25.8162,25.6975,25.7054,87950.0
2016-11-28 10:30:00,32.47,32.53,32.4,32.5,118673.0,25.7054,25.7529,25.65,25.7291,118673.0
2016-11-28 10:35:00,32.51,32.58,32.48,32.53,83862.0,25.737,25.7925,25.7133,25.7529,83862.0
2016-11-28 10:40:00,32.53,32.56,32.48,32.53,78813.0,25.7529,25.7766,25.7133,25.7529,78813.0
2016-11-28 10:45:00,32.53,32.61,32.53,32.59,71574.0,25.7529,25.8162,25.7529,25.8004,71574.0
2016-11-28 10:50:00,32.59,32.68,32.59,32.6,93601.0,25.8004,25.8716,25.8004,25.8083,93601.0
2016-11-28 10:55:00,32.6,32.72,32.6,32.72,96081.0,25.8083,25.9033,25.8083,25.9033,96081.0
2016-11-28 11:00:00,32.72,32.89,32.69,32.88,154056.0,25.9033,26.0379,25.8795,26.03,154056.0
2016-11-28 11:05:00,32.89,32.92,32.77,32.9,126371.0,26.0379,26.0616,25.9429,26.0458,126371.0
2016-11-28 11:10:00,32.91,32.98,32.89,32.97,85712.0,26.0537,26.1091,26.0379,26.1012,85712.0
2016-11-28 11:15:00,32.97,32.99,32.83,32.92,92549.0,26.1012,26.117,25.9904,26.0616,92549.0
2016-11-28 11:20:00,32.92,33.04,32.92,33.01,97396.0,26.0616,26.1566,26.0616,26.1329,97396.0
2016-11-28 11:25:00,33.0,33.04,32.88,32.94,137858.0,26.125,26.1566,26.03,26.0775,137858.0
2016-11-28 11:30:00,32.94,33.01,32.89,32.99,108426.0,26.0775,26.1329,26.0379,26.117,108426.0
2016-11-28 11:35:00,33.01,33.04,32.91,32.98,68110.0,26.1329,26.1566,26.0537,26.1091,68110.0
2016-11-28 11:40:00,32.99,33.07,32.98,33.03,73966.0,26.117,26.1804,26.1091,26.1487,73966.0
2016-11-28 11:45:00,33.03,33.03,32.94,32.99,50203.0,26.1487,26.1487,26.0775,26.117,50203.0
2016-11-28 11:50:00,32.99,33.07,32.96,33.02,54147.0,26.117,26.1804,26.0933,26.1408,54147.0
2016-11-28 11:55:00,33.03,33.03,32.94,32.99,65393.0,26.1487,26.1487,26.0775,26.117,65393.0
2016-11-28 12:00:00,32.99,33.0,32.86,32.9,63665.0,26.117,26.125,26.0141,26.0458,63665.0
2016-11-28 12:05:00,32.9,32.91,32.8,32.81,72202.0,26.0458,26.0537,25.9666,25.9745,72202.0
2016-11-28 12:10:00,32.81,32.9,32.77,32.89,43285.0,25.9745,26.0458,25.9429,26.0379,43285.0
2016-11-28 12:15:00,32.89,32.89,32.8,32.81,40572.0,26.0379,26.0379,25.9666,25.9745,40572.0
2016-11-28 12:20:00,32.82,32.89,32.8,32.88,47925.0,25.9825,26.0379,25.9666,26.03,47925.0
2016-11-28 12:25:00,32.88,32.91,32.86,32.88,46504.0,26.03,26.0537,26.0141,26.03,46504.0
2016-11-28 12:30:00,32.88,32.91,32.82,32.87,42086.0,26.03,26.0537,25.9825,26.022,42086.0
2016-11-28 12:35:00,32.88,32.94,32.86,32.93,47204.0,26.03,26.0775,26.0141,26.0695,47204.0
2016-11-28 12:40:00,32.93,32.96,32.9,32.95,43244.0,26.0695,26.0933,26.0458,26.0854,43244.0
2016-11-28 12:45:00,32.95,32.95,32.88,32.95,33517.0,26.0854,26.0854,26.03,26.0854,33517.0
2016-11-28 12:50:00,32.96,32.98,32.94,32.95,44469.0,26.0933,26.1091,26.0775,26.0854,44469.0
2016-11-28 12:55:00,32.95,32.99,32.95,32.97,67775.0,26.0854,26.117,26.0854,26.1012,67775.0
2016-11-28 13:00:00,32.96,33.11,32.96,33.1,106797.0,26.0933,26.212,26.0933,26.2041,106797.0
2016-11-28 13:05:00,33.1,33.14,33.08,33.13,64512.0,26.2041,26.2358,26.1883,26.2279,64512.0
2016-11-28 13:10:00,33.13,33.19,33.08,33.14,37675.0,26.2279,26.2754,26.1883,26.2358,37675.0
2016-11-28 13:15:00,33.14,33.17,33.11,33.15,37448.0,26.2358,26.2595,26.212,26.2437,37448.0
2016-11-28 13:20:00,33.14,33.18,33.1,33.15,51846.0,26.2358,26.2675,26.2041,26.2437,51846.0
2016-11-28 13:25:00,33.15,33.19,33.12,33.15,56985.0,26.2437,26.2754,26.22,26.2437,56985.0
2016-11-28 13:30:00,33.15,33.15,33.1,33.13,44025.0,26.2437,26.2437,26.2041,26.2279,44025.0
2016-11-28 13:35:00,33.13,33.14,33.1,33.1,42818.0,26.2279,26.2358,26.2041,26.2041,42818.0
2016-11-28 13:40:00,33.1,33.16,33.1,33.12,27665.0,26.2041,26.2516,26.2041,26.22,27665.0
2016-11-28 13:45:00,33.13,33.18,33.12,33.15,48731.0,26.2279,26.2675,26.22,26.2437,48731.0
2016-11-28 13:50:00,33.14,33.21,33.13,33.21,64680.0,26.2358,26.2912,26.2279,26.2912,64680.0
2016-11-28 13:55:00,33.21,33.23,33.18,33.2,70874.0,26.2912,26.307,26.2675,26.2833,70874.0
2016-11-28 14:00:00,33.2,33.23,33.15,33.21,48541.0,26.2833,26.307,26.2437,26.2912,48541.0
2016-11-28 14:05:00,33.21,33.25,33.2,33.24,42140.0,26.2912,26.3229,26.2833,26.315,42140.0
2016-11-28 14:10:00,33.25,33.3,33.24,33.28,56974.0,26.3229,26.3625,26.315,26.3466,56974.0
2016-11-28 14:15:00,33.27,33.31,33.25,33.28,45431.0,26.3387,26.3704,26.3229,26.3466,45431.0
2016-11-28 14:20:00,33.28,33.35,33.26,33.3,59715.0,26.3466,26.402,26.3308,26.3625,59715.0
2016-11-28 14:25:00,33.31,33.32,33.26,33.31,42476.0,26.3704,26.3783,26.3308,26.3704,42476.0
2016-11-28 14:30:00,33.32,33.36,33.29,33.3,97997.0,26.3783,26.41,26.3545,26.3625,97997.0
2016-11-28 14:35:00,33.29,33.32,33.29,33.32,26007.0,26.3545,26.3783,26.3545,26.3783,26007.0
2016-11-28 14:40:00,33.32,33.33,33.26,33.26,98508.0,26.3783,26.3862,26.3308,26.3308,98508.0
2016-11-28 14:45:00,33.26,33.27,33.21,33.27,96705.0,26.3308,26.3387,26.2912,26.3387,96705.0
2016-11-28 14:50:00,33.27,33.28,33.19,33.21,88680.0,26.3387,26.3466,26.2754,26.2912,88680.0
2016-11-28 14:55:00,33.2,33.25,33.17,33.2,61867.0,26.2833,26.3229,26.2595,26.2833,61867.0
2016-11-28 15:00:00,33.21,33.27,33.21,33.26,54062.0,26.2912,26.3387,26.2912,26.3308,54062.0
2016-11-28 15:05:00,33.27,33.3,33.19,33.3,182769.0,26.3387,26.3625,26.2754,26.3625,182769.0
2016-11-28 15:10:00,33.3,33.44,33.29,33.43,175500.0,26.3625,26.4733,26.3545,26.4654,175500.0
2016-11-28 15:15:00,33.43,33.48,33.35,33.46,121497.0,26.4654,26.505,26.402,26.4891,121497.0
2016-11-28 15:20:00,33.46,33.47,33.38,33.44,90451.0,26.4891,26.497,26.4258,26.4733,90451.0
2016-11-28 15:25:00,33.45,33.46,33.39,33.43,89334.0,26.4812,26.4891,26.4337,26.4654,89334.0
2016-11-28 15:30:00,33.43,33.43,33.36,33.4,118640.0,26.4654,26.4654,26.41,26.4416,118640.0
2016-11-28 15:35:00,33.4,33.42,33.37,33.41,124041.0,26.4416,26.4575,26.4179,26.4495,124041.0
2016-11-28 15:40:00,33.42,33.48,33.39,33.47,169106.0,26.4575,26.505,26.4337,26.497,169106.0
2016-11-28 15:45:00,33.46,33.5,33.4,33.47,241367.0,26.4891,26.5208,26.4416,26.497,241367.0
2016-11-28 15:50:00,33.48,33.48,33.43,33.48,251668.0,26.505,26.505,26.4654,26.505,251668.0
2016-11-28 15:55:00,33.47,33.49,33.4,33.45,371176.0,26.497,26.5129,26.4416,26.4812,371176.0
2016-11-29 09:30:00,32.75,33.05,32.55,33.03,169823.0,25.927,26.1645,25.7687,26.1487,169823.0
2016-11-29 09:35:00,33.02,33.17,32.92,33.03,84350.0,26.1408,26.2595,26.0616,26.1487,84350.0
2016-11-29 09:40:00,33.05,33.15,32.95,33.14,106860.0,26.1645,26.2437,26.0854,26.2358,106860.0
2016-11-29 09:45:00,33.13,33.24,33.05,33.09,106813.0,26.2279,26.315,26.1645,26.1962,106813.0
2016-11-29 09:50:00,33.1,33.2,33.06,33.15,86701.0,26.2041,26.2833,26.1725,26.2437,86701.0
2016-11-29 09:55:00,33.14,33.2,33.08,33.12,80196.0,26.2358,26.2833,26.1883,26.22,80196.0
2016-11-29 10:00:00,33.12,33.12,32.99,33.08,158031.0,26.22,26.22,26.117,26.1883,158031.0
2016-11-29 10:05:00,33.08,33.32,32.99,33.29,244168.0,26.1883,26.3783,26.117,26.3545,244168.0
2016-11-29 10:10:00,33.29,33.39,33.26,33.27,199227.0,26.3545,26.4337,26.3308,26.3387,199227.0
2016-11-29 10:15:00,33.27,33.36,33.14,33.22,85281.0,26.3387,26.41,26.2358,26.2991,85281.0
2016-11-29 10:20:00,33.21,33.39,33.18,33.35,75011.0,26.2912,26.4337,26.2675,26.402,75011.0
2016-11-29 10:25:00,33.35,33.4,33.25,33.32,74724.0,26.402,26.4416,26.3229,26.3783,74724.0
2016-11-29 10:30:00,33.33,33.38,33.27,33.38,88111.0,26.3862,26.4258,26.3387,26.4258,88111.0
2016-11-29 10:35:00,33.37,33.39,33.3,33.32,63749.0,26.4179,26.4337,26.3625,26.3783,63749.0
2016-11-29 10:40:00,33.32,33.5,33.31,33.46,161683.0,26.3783,26.5208,26.3704,26.4891,161683.0
2016-11-29 10:45:00,33.47,33.59,33.47,33.57,239523.0,26.497,26.592,26.497,26.5762,239523.0
2016-11-29 10:50:00,33.56,33.73,33.54,33.68,169232.0,26.5683,26.7029,26.5525,26.6633,169232.0
2016-11-29 10:55:00,33.67,33.83,33.58,33.62,108436.0,26.6554,26.782,26.5841,26.6158,108436.0
2016-11-29 11:00:00,33.62,33.72,33.59,33.59,62662.0,26.6158,26.695,26.592,26.592,62662.0
2016-11-29 11:05:00,33.58,33.58,33.38,33.44,58391.0,26.5841,26.5841,26.4258,26.4733,58391.0
2016-11-29 11:10:00,33.44,33.47,33.38,33.43,98617.0,26.4733,26.497,26.4258,26.4654,98617.0
2016-11-29 11:15:00,33.42,33.51,33.42,33.51,78804.0,26.4575,26.5287,26.4575,26.5287,78804.0
2016-11-29 11:20:00,33.51,33.53,33.46,33.48,50667.0,26.5287,26.5445,26.4891,26.505,50667.0
2016-11-29 11:25:00,33.48,33.55,33.47,33.5,52929.0,26.505,26.5604,26.497,26.5208,52929.0
2016-11-29 11:30:00,33.5,33.51,33.36,33.38,78172.0,26.5208,26.5287,26.41,26.4258,78172.0
2016-11-29 11:35:00,33.37,33.4,33.31,33.34,56945.0,26.4179,26.4416,26.3704,26.3941,56945.0
2016-11-29 11:40:00,33.34,33.46,33.3,33.41,61399.0,26.3941,26.4891,26.3625,26.4495,61399.0
2016-11-29 11:45:00,33.42,33.53,33.42,33.5,85125.0,26.4575,26.5445,26.4575,26.5208,85125.0
2016-11-29 11:50:00,33.5,33.6,33.49,33.57,76975.0,26.5208,26.6,26.5129,26.5762,76975.0
2016-11-29 11:55:00,33.57,33.62,33.51,33.58,90499.0,26.5762,26.6158,26.5287,26.5841,90499.0
2016-11-29 12:00:00,33.59,33.68,33.59,33.62,54976.0,26.592,26.6633,26.592,26.6158,54976.0
2016-11-29 12:05:00,33.61,33.65,33.5,33.52,55359.0,26.6079,26.6395,26.5208,26.5366,55359.0
2016-11-29 12:10:00,33.52,33.53,33.41,33.42,46212.0,26.5366,26.5445,26.4495,26.4575,46212.0
2016-11-29 12:15:00,33.43,33.51,33.39,33.49,52686.0,26.4654,26.5287,26.4337,26.5129,52686.0
2016-11-29 12:20:00,33.48,33.5,33.41,33.42,45354.0,26.505,26.5208,26.4495,26.4575,45354.0
2016-11-29 12:25:00,33.43,33.55,33.43,33.54,58161.0,26.4654,26.5604,26.4654,26.5525,58161.0
2016-11-29 12:30:00,33.54,33.55,33.47,33.54,61871.0,26.5525,26.5604,26.497,26.5525,61871.0
2016-11-29 12:35:00,33.55,33.55,33.45,33.49,82975.0,26.5604,26.5604,26.4812,26.5129,82975.0
2016-11-29 12:40:00,33.49,33.57,33.48,33.52,40346.0,26.5129,26.5762,26.505,26.5366,40346.0
2016-11-29 12:45:00,33.52,33.6,33.52,33.56,37774.0,26.5366,26.6,26.5366,26.5683,37774.0
2016-11-29 12:50:00,33.55,33.6,33.54,33.57,34861.0,26.5604,26.6,26.5525,26.5762,34861.0
2016-11-29 12:55:00,33.57,33.57,33.49,33.49,32398.0,26.5762,26.5762,26.5129,26.5129,32398.0
2016-11-29 13:00:00,33.49,33.68,33.49,33.68,54002.0,26.5129,26.6633,26.5129,26.6633,54002.0
2016-11-29 13:05:00,33.68,33.7,33.63,33.7,44367.0,26.6633,26.6791,26.6237,26.6791,44367.0
2016-11-29 13:10:00,33.7,33.74,33.64,33.69,39075.0,26.6791,26.7108,26.6316,26.6712,39075.0
2016-11-29 13:15:00,33.69,33.72,33.66,33.7,37191.0,26.6712,26.695,26.6475,26.6791,37191.0
2016-11-29 13:20:00,33.7,33.7,33.64,33.65,58818.0,26.6791,26.6791,26.6316,26.6395,58818.0
2016-11-29 13:25:00,33.66,33.66,33.57,33.6,45436.0,26.6475,26.6475,26.5762,26.6,45436.0
2016-11-29 13:30:00,33.6,33.62,33.52,33.53,37998.0,26.6,26.6158,26.5366,26.5445,37998.0
2016-11-29 13:35:00,33.53,33.56,33.5,33.54,39168.0,26.5445,26.5683,26.5208,26.5525,39168.0
2016-11-29 13:40:00,33.55,33.56,33.39,33.4,114978.0,26.5604,26.5683,26.4337,26.4416,114978.0
2016-11-29 13:45:00,33.39,33.49,33.38,33.49,64449.0,26.4337,26.5129,26.4258,26.5129,64449.0
2016-11-29 13:50:00,33.5,33.53,33.47,33.52,63373.0,26.5208,26.5445,26.497,26.5366,63373.0
2016-11-29 13:55:00,33.52,33.6,33.5,33.58,66926.0,26.5366,26.6,26.5208,26.5841,66926.0
2016-11-29 14:00:00,33.57,33.63,33.56,33.59,58599.0,26.5762,26.6237,26.5683,26.592,58599.0
2016-11-29 14:05:00,33.58,33.6,33.56,33.56,49775.0,26.5841,26.6,26.5683,26.5683,49775.0
2016-11-29 14:10:00,33.56,33.58,33.5,33.58,52285.0,26.5683,26.5841,26.5208,26.5841,52285.0
2016-11-29 14:15:00,33.57,33.6,33.51,33.58,67697.0,26.5762,26.6,26.5287,26.5841,67697.0
2016-11-29 14:20:00,33.58,33.59,33.52,33.58,88907.0,26.5841,26.592,26.5366,26.5841,88907.0
2016-11-29 14:25:00,33.58,33.68,33.54,33.68,55176.0,26.5841,26.6633,26.5525,26.6633,55176.0
2016-11-29 14:30:00,33.68,33.72,33.66,33.71,35104.0,26.6633,26.695,26.6475,26.687,35104.0
2016-11-29 14:35:00,33.71,33.73,33.69,33.7,37864.0,26.687,26.7029,26.6712,26.6791,37864.0
2016-11-29 14:40:00,33.7,33.75,33.7,33.75,52720.0,26.6791,26.7187,26.6791,26.7187,52720.0
2016-11-29 14:45:00,33.74,33.77,33.71,33.76,43786.0,26.7108,26.7345,26.687,26.7266,43786.0
2016-11-29 14:50:00,33.76,33.76,33.7,33.73,38268.0,26.7266,26.7266,26.6791,26.7029,38268.0
2016-11-29 14:55:00,33.73,33.74,33.65,33.69,101327.0,26.7029,26.7108,26.6395,26.6712,101327.0
2016-11-29 15:00:00,33.69,33.7,33.56,33.57,62509.0,26.6712,26.6791,26.5683,26.5762,62509.0
2016-11-29 15:05:00,33.58,33.65,33.57,33.65,53596.0,26.5841,26.6395,26.5762,26.6395,53596.0
2016-11-29 15:10:00,33.64,33.7,33.64,33.68,68821.0,26.6316,26.6791,26.6316,26.6633,68821.0
2016-11-29 15:15:00,33.68,33.69,33.6,33.6,46535.0,26.6633,26.6712,26.6,26.6,46535.0
2016-11-29 15:20:00,33.61,33.7,33.6,33.66,71025.0,26.6079,26.6791,26.6,26.6475,71025.0
2016-11-29 15:25:00,33.66,33.71,33.64,33.69,82019.0,26.6475,26.687,26.6316,26.6712,82019.0
2016-11-29 15:30:00,33.68,33.71,33.64,33.65,98286.0,26.6633,26.687,26.6316,26.6395,98286.0
2016-11-29 15:35:00,33.66,33.7,33.6,33.61,111439.0,26.6475,26.6791,26.6,26.6079,111439.0
2016-11-29 15:40:00,33.6,33.61,33.54,33.57,102020.0,26.6,26.6079,26.5525,26.5762,102020.0
2016-11-29 15:45:00,33.58,33.58,33.54,33.56,105033.0,26.5841,26.5841,26.5525,26.5683,105033.0
2016-11-29 15:50:00,33.56,33.63,33.55,33.59,228623.0,26.5683,26.6237,26.5604,26.592,228623.0
2016-11-29 15:55:00,33.59,33.62,33.54,33.55,268627.0,26.592,26.6158,26.5525,26.5604,268627.0
2016-11-30 09:30:00,33.0,33.2,32.94,32.98,256624.0,26.125,26.2833,26.0775,26.1091,256624.0
2016-11-30 09:35:00,32.98,33.09,32.77,32.81,191949.0,26.1091,26.1962,25.9429,25.9745,191949.0
2016-11-30 09:40:00,32.83,32.91,32.59,32.67,239477.0,25.9904,26.0537,25.8004,25.8637,239477.0
2016-11-30 09:45:00,32.67,32.7,32.48,32.57,143845.0,25.8637,25.8875,25.7133,25.7845,143845.0
2016-11-30 09:50:00,32.56,32.83,32.56,32.7,79620.0,25.7766,25.9904,25.7766,25.8875,79620.0
2016-11-30 09:55:00,32.69,32.76,32.57,32.6,157057.0,25.8795,25.935,25.7845,25.8083,157057.0
2016-11-30 10:00:00,32.6,32.64,32.52,32.59,108178.0,25.8083,25.84,25.745,25.8004,108178.0
2016-11-30 10:05:00,32.59,32.63,32.46,32.48,127068.0,25.8004,25.832,25.6975,25.7133,127068.0
2016-11-30 10:10:00,32.47,32.47,32.26,32.31,310634.0,25.7054,25.7054,25.5391,25.5787,310634.0
2016-11-30 10:15:00,32.31,32.35,32.2,32.22,158298.0,25.5787,25.6104,25.4916,25.5075,158298.0
2016-11-30 10:20:00,32.22,32.38,32.22,32.35,179662.0,25.5075,25.6341,25.5075,25.6104,179662.0
2016-11-30 10:25:00,32.35,32.39,32.26,32.26,61120.0,25.6104,25.642,25.5391,25.5391,61120.0
2016-11-30 10:30:00,32.26,32.27,32.07,32.08,170112.0,25.5391,25.547,25.3887,25.3966,170112.0
2016-11-30 10:35:00,32.08,32.28,32.08,32.2,103183.0,25.3966,25.555,25.3966,25.4916,103183.0
2016-11-30 10:40:00,32.2,32.31,32.18,32.19,103419.0,25.4916,25.5787,25.4758,25.4837,103419.0
2016-11-30 10:45:00,32.19,32.2,32.12,32.15,195612.0,25.4837,25.4916,25.4283,25.452,195612.0
2016-11-30 10:50:00,32.16,32.17,32.08,32.16,93852.0,25.46,25.4679,25.3966,25.46,93852.0
2016-11-30 10:55:00,32.16,32.28,32.15,32.18,153923.0,25.46,25.555,25.452,25.4758,153923.0
2016-11-30 11:00:00,32.17,32.24,32.0,32.07,118625.0,25.4679,25.5233,25.3333,25.3887,118625.0
2016-11-30 11:05:00,32.08,32.12,32.0,32.06,155036.0,25.3966,25.4283,25.3333,25.3808,155036.0
2016-11-30 11:10:00,32.05,32.13,32.05,32.05,100598.0,25.3729,25.4362,25.3729,25.3729,100598.0
2016-11-30 11:15:00,32.04,32.07,31.92,31.93,213717.0,25.365,25.3887,25.27,25.2779,213717.0
2016-11-30 11:20:00,31.94,31.99,31.88,31.89,164238.0,25.2858,25.3254,25.2383,25.2462,164238.0
2016-11-30 11:25:00,31.89,31.92,31.8,31.86,128187.0,25.2462,25.27,25.175,25.2225,128187.0
2016-11-30 11:30:00,31.87,31.97,31.87,31.92,88159.0,25.2304,25.3095,25.2304,25.27,88159.0
2016-11-30 11:35:00,31.93,32.04,31.92,32.01,105543.0,25.2779,25.365,25.27,25.3412,105543.0
2016-11-30 11:40:00,32.02,32.07,32.0,32.03,69730.0,25.3491,25.3887,25.3333,25.357,69730.0
2016-11-30 11:45:00,32.02,32.08,31.97,32.0,94199.0,25.3491,25.3966,25.3095,25.3333,94199.0
2016-11-30 11:50:00,32.0,32.01,31.94,31.94,77105.0,25.3333,25.3412,25.2858,25.2858,77105.0
2016-11-30 11:55:00,31.94,31.96,31.9,31.92,114201.0,25.2858,25.3016,25.2541,25.27,114201.0
2016-11-30 12:00:00,31.93,31.99,31.92,31.96,123199.0,25.2779,25.3254,25.27,25.3016,123199.0
2016-11-30 12:05:00,31.97,31.98,31.92,31.96,40889.0,25.3095,25.3175,25.27,25.3016,40889.0
2016-11-30 12:10:00,31.94,31.98,31.92,31.97,78937.0,25.2858,25.3175,25.27,25.3095,78937.0
2016-11-30 12:15:00,31.97,32.07,31.97,32.04,100959.0,25.3095,25.3887,25.3095,25.365,100959.0
2016-11-30 12:20:00,32.03,32.12,32.01,32.12,100037.0,25.357,25.4283,25.3412,25.4283,100037.0
2016-11-30 12:25:00,32.12,32.24,32.12,32.24,105627.0,25.4283,25.5233,25.4283,25.5233,105627.0
2016-11-30 12:30:00,32.23,32.36,32.23,32.33,86470.0,25.5154,25.6183,25.5154,25.5945,86470.0
2016-11-30 12:35:00,32.34,32.34,32.26,32.31,70391.0,25.6025,25.6025,25.5391,25.5787,70391.0
2016-11-30 12:40:00,32.31,32.41,32.31,32.38,62511.0,25.5787,25.6579,25.5787,25.6341,62511.0
2016-11-30 12:45:00,32.38,32.45,32.37,32.43,101147.0,25.6341,25.6895,25.6262,25.6737,101147.0
2016-11-30 12:50:00,32.43,32.44,32.36,32.42,55892.0,25.6737,25.6816,25.6183,25.6658,55892.0
2016-11-30 12:55:00,32.42,32.45,32.36,32.38,42119.0,25.6658,25.6895,25.6183,25.6341,42119.0
2016-11-30 13:00:00,32.38,32.42,32.32,32.38,83001.0,25.6341,25.6658,25.5866,25.6341,83001.0
2016-11-30 13:05:00,32.38,32.42,32.33,32.41,72491.0,25.6341,25.6658,25.5945,25.6579,72491.0
2016-11-30 13:10:00,32.41,32.48,32.4,32.48,86494.0,25.6579,25.7133,25.65,25.7133,86494.0
2016-11-30 13:15:00,32.48,32.53,32.44,32.45,49956.0,25.7133,25.7529,25.6816,25.6895,49956.0
2016-11-30 13:20:00,32.45,32.45,32.38,32.4,104455.0,25.6895,25.6895,25.6341,25.65,104455.0
2016-11-30 13:25:00,32.41,32.48,32.39,32.43,80371.0,25.6579,25.7133,25.642,25.6737,80371.0
2016-11-30 13:30:00,32.44,32.47,32.39,32.41,30294.0,25.6816,25.7054,25.642,25.6579,30294.0
2016-11-30 13:35:00,32.42,32.46,32.39,32.45,43420.0,25.6658,25.6975,25.642,25.6895,43420.0
2016-11-30 13:40:00,32.44,32.48,32.43,32.45,91483.0,25.6816,25.7133,25.6737,25.6895,91483.0
2016-11-30 13:45:00,32.46,32.63,32.45,32.57,77718.0,25.6975,25.832,25.6895,25.7845,77718.0
2016-11-30 13:50:00,32.58,32.63,32.52,32.6,66410.0,25.7925,25.832,25.745,25.8083,66410.0
2016-11-30 13:55:00,32.61,32.66,32.57,32.62,59897.0,25.8162,25.8558,25.7845,25.8241,59897.0
2016-11-30 14:00:00,32.62,32.68,32.59,32.65,79414.0,25.8241,25.8716,25.8004,25.8479,79414.0
2016-11-30 14:05:00,32.65,32.67,32.54,32.6,84694.0,25.8479,25.8637,25.7608,25.8083,84694.0
2016-11-30 14:10:00,32.6,32.66,32.59,32.62,62042.0,25.8083,25.8558,25.8004,25.8241,62042.0
2016-11-30 14:15:00,32.61,32.66,32.59,32.61,94763.0,25.8162,25.8558,25.8004,25.8162,94763.0
2016-11-30 14:20:00,32.61,32.64,32.58,32.61,70690.0,25.8162,25.84,25.7925,25.8162,70690.0
2016-11-30 14:25:00,32.6,32.61,32.53,32.53,130453.0,25.8083,25.8162,25.7529,25.7529,130453.0
2016-11-30 14:30:00,32.52,32.55,32.49,32.51,44882.0,25.745,25.7687,25.7212,25.737,44882.0
2016-11-30 14:35:00,32.51,32.53,32.45,32.46,56254.0,25.737,25.7529,25.6895,25.6975,56254.0
2016-11-30 14:40:00,32.46,32.48,32.34,32.36,51311.0,25.6975,25.7133,25.6025,25.6183,51311.0
2016-11-30 14:45:00,32.36,32.39,32.32,32.34,51713.0,25.6183,25.642,25.5866,25.6025,51713.0
2016-11-30 14:50:00,32.33,32.43,32.3,32.43,81699.0,25.5945,25.6737,25.5708,25.6737,81699.0
2016-11-30 14:55:00,32.42,32.42,32.28,32.34,84185.0,25.6658,25.6658,25.555,25.6025,84185.0
2016-11-30 15:00:00,32.34,32.4,32.32,32.37,70722.0,25.6025,25.65,25.5866,25.6262,70722.0
2016-11-30 15:05:00,32.37,32.43,32.34,32.42,68443.0,25.6262,25.6737,25.6025,25.6658,68443.0
2016-11-30 15:10:00,32.42,32.44,32.4,32.44,61609.0,25.6658,25.6816,25.65,25.6816,61609.0
2016-11-30 15:15:00,32.44,32.47,32.41,32.44,110406.0,25.6816,25.7054,25.6579,25.6816,110406.0
2016-11-30 15:20:00,32.44,32.46,32.41,32.45,74421.0,25.6816,25.6975,25.6579,25.6895,74421.0
2016-11-30 15:25:00,32.45,32.49,32.44,32.48,93200.0,25.6895,25.7212,25.6816,25.7133,93200.0
2016-11-30 15:30:00,32.47,32.52,32.47,32.49,127054.0,25.7054,25.745,25.7054,25.7212,127054.0
2016-11-30 15:35:00,32.48,32.5,32.46,32.47,95400.0,25.7133,25.7291,25.6975,25.7054,95400.0
2016-11-30 15:40:00,32.48,32.5,32.44,32.46,161020.0,25.7133,25.7291,25.6816,25.6975,161020.0
2016-11-30 15:45:00,32.46,32.49,32.42,32.46,199309.0,25.6975,25.7212,25.6658,25.6975,199309.0
2016-11-30 15:50:00,32.47,32.49,32.45,32.49,234047.0,25.7054,25.7212,25.6895,25.7212,234047.0
2016-11-30 15:55:00,32.48,32.51,32.46,32.46,465264.0,25.7133,25.737,25.6975,25.6975,465264.0
2016-12-01 09:30:00,32.1,32.26,31.95,32.03,351073.0,25.4125,25.5391,25.2937,25.357,351073.0
2016-12-01 09:35:00,32.01,32.03,31.83,31.94,153621.0,25.3412,25.357,25.1987,25.2858,153621.0
2016-12-01 09:40:00,31.94,31.94,31.73,31.75,149781.0,25.2858,25.2858,25.1195,25.1354,149781.0
2016-12-01 09:45:00,31.75,31.8,31.61,31.65,140440.0,25.1354,25.175,25.0245,25.0562,140440.0
2016-12-01 09:50:00,31.65,31.9,31.6,31.78,272442.0,25.0562,25.2541,25.0166,25.1591,272442.0
2016-12-01 09:55:00,31.78,31.91,31.77,31.82,138637.0,25.1591,25.262,25.1512,25.1908,138637.0
2016-12-01 10:00:00,31.8,31.97,31.75,31.92,200170.0,25.175,25.3095,25.1354,25.27,200170.0
2016-12-01 10:05:00,31.9,31.98,31.85,31.96,147945.0,25.2541,25.3175,25.2145,25.3016,147945.0
2016-12-01 10:10:00,31.95,31.98,31.67,31.7,190971.0,25.2937,25.3175,25.072,25.0958,190971.0
2016-12-01 10:15:00,31.69,31.8,31.67,31.72,161154.0,25.0879,25.175,25.072,25.1116,161154.0
2016-12-01 10:20:00,31.71,31.75,31.57,31.59,209207.0,25.1037,25.1354,24.9929,25.0087,209207.0
2016-12-01 10:25:00,31.58,31.73,31.56,31.68,116368.0,25.0008,25.1195,24.985,25.08,116368.0
2016-12-01 10:30:00,31.68,31.7,31.62,31.64,91052.0,25.08,25.0958,25.0325,25.0483,91052.0
2016-12-01 10:35:00,31.63,31.65,31.52,31.61,130599.0,25.0404,25.0562,24.9533,25.0245,130599.0
2016-12-01 10:40:00,31.62,31.73,31.62,31.73,126986.0,25.0325,25.1195,25.0325,25.1195,126986.0
2016-12-01 10:45:00,31.73,31.74,31.61,31.67,191859.0,25.1195,25.1275,25.0245,25.072,191859.0
2016-12-01 10:50:00,31.67,31.69,31.59,31.64,141543.0,25.072,25.0879,25.0087,25.0483,141543.0
2016-12-01 10:55:00,31.65,31.79,31.63,31.79,224948.0,25.0562,25.167,25.0404,25.167,224948.0
2016-12-01 11:00:00,31.79,31.8,31.7,31.78,72474.0,25.167,25.175,25.0958,25.1591,72474.0
2016-12-01 11:05:00,31.77,31.84,31.77,31.81,99431.0,25.1512,25.2066,25.1512,25.1829,99431.0
2016-12-01 11:10:00,31.82,31.93,31.8,31.91,107922.0,25.1908,25.2779,25.175,25.262,107922.0
2016-12-01 11:15:00,31.89,32.02,31.84,31.96,113468.0,25.2462,25.3491,25.2066,25.3016,113468.0
2016-12-01 11:20:00,31.96,32.05,31.95,31.99,113031.0,25.3016,25.3729,25.2937,25.3254,113031.0
2016-12-01 11:25:00,31.98,32.03,31.94,31.99,87097.0,25.3175,25.357,25.2858,25.3254,87097.0
2016-12-01 11:30:00,32.0,32.02,31.97,31.99,67173.0,25.3333,25.3491,25.3095,25.3254,67173.0
2016-12-01 11:35:00,31.99,32.03,31.98,32.02,216176.0,25.3254,25.357,25.3175,25.3491,216176.0
2016-12-01 11:40:00,32.02,32.06,31.97,32.05,84784.0,25.3491,25.3808,25.3095,25.3729,84784.0
2016-12-01 11:45:00,32.06,32.12,31.99,32.0,114936.0,25.3808,25.4283,25.3254,25.3333,114936.0
2016-12-01 11:50:00,31.99,32.0,31.89,31.92,61005.0,25.3254,25.3333,25.2462,25.27,61005.0
2016-12-01 11:55:00,31.93,32.0,31.91,31.99,29741.0,25.2779,25.3333,25.262,25.3254,29741.0
2016-12-01 12:00:00,31.98,32.03,31.96,32.02,42796.0,25.3175,25.357,25.3016,25.3491,42796.0
2016-12-01 12:05:00,32.02,32.04,31.94,31.94,55105.0,25.3491,25.365,25.2858,25.2858,55105.0
2016-12-01 12:10:00,31.95,31.96,31.91,31.95,33309.0,25.2937,25.3016,25.262,25.2937,33309.0
2016-12-01 12:15:00,31.95,31.96,31.87,31.89,56515.0,25.2937,25.3016,25.2304,25.2462,56515.0
2016-12-01 12:20:00,31.89,31.92,31.84,31.89,46145.0,25.2462,25.27,25.2066,25.2462,46145.0
2016-12-01 12:25:00,31.89,31.9,31.8,31.82,224979.0,25.2462,25.2541,25.175,25.1908,224979.0
2016-12-01 12:30:00,31.81,31.95,31.8,31.95,64063.0,25.1829,25.2937,25.175,25.2937,64063.0
2016-12-01 12:35:00,31.94,31.95,31.87,31.95,53372.0,25.2858,25.2937,25.2304,25.2937,53372.0
2016-12-01 12:40:00,31.94,31.94,31.88,31.94,48408.0,25.2858,25.2858,25.2383,25.2858,48408.0
2016-12-01 12:45:00,31.93,31.98,31.89,31.93,44928.0,25.2779,25.3175,25.2462,25.2779,44928.0
2016-12-01 12:50:00,31.94,32.04,31.94,32.01,41803.0,25.2858,25.365,25.2858,25.3412,41803.0
2016-12-01 12:55:00,32.01,32.05,31.98,32.03,48035.0,25.3412,25.3729,25.3175,25.357,48035.0
2016-12-01 13:00:00,32.02,32.06,31.97,32.03,44362.0,25.3491,25.3808,25.3095,25.357,44362.0
2016-12-01 13:05:00,32.02,32.05,31.99,32.01,45542.0,25.3491,25.3729,25.3254,25.3412,45542.0
2016-12-01 13:10:00,32.01,32.07,32.01,32.05,50318.0,25.3412,25.3887,25.3412,25.3729,50318.0
2016-12-01 13:15:00,32.04,32.06,32.02,32.02,43661.0,25.365,25.3808,25.3491,25.3491,43661.0
2016-12-01 13:20:00,32.03,32.06,31.98,32.05,47671.0,25.357,25.3808,25.3175,25.3729,47671.0
2016-12-01 13:25:00,32.05,32.05,31.99,32.05,37742.0,25.3729,25.3729,25.3254,25.3729,37742.0
2016-12-01 13:30:00,32.05,32.08,32.03,32.07,80013.0,25.3729,25.3966,25.357,25.3887,80013.0
2016-12-01 13:35:00,32.06,32.07,32.02,32.04,126764.0,25.3808,25.3887,25.3491,25.365,126764.0
2016-12-01 13:40:00,32.03,32.06,32.0,32.01,83415.0,25.357,25.3808,25.3333,25.3412,83415.0
2016-12-01 13:45:00,32.01,32.04,31.99,32.01,60644.0,25.3412,25.365,25.3254,25.3412,60644.0
2016-12-01 13:50:00,32.01,32.08,32.01,32.05,104589.0,25.3412,25.3966,25.3412,25.3729,104589.0
2016-12-01 13:55:00,32.05,32.13,32.04,32.13,372253.0,25.3729,25.4362,25.365,25.4362,372253.0
2016-12-01 14:00:00,32.13,32.14,32.04,32.09,186675.0,25.4362,25.4441,25.365,25.4045,186675.0
2016-12-01 14:05:00,32.1,32.41,32.1,32.38,213150.0,25.4125,25.6579,25.4125,25.6341,213150.0
2016-12-01 14:10:00,32.39,32.43,32.23,32.27,230676.0,25.642,25.6737,25.5154,25.547,230676.0
2016-12-01 14:15:00,32.27,32.48,32.26,32.44,200558.0,25.547,25.7133,25.5391,25.6816,200558.0
2016-12-01 14:20:00,32.44,32.5,32.41,32.49,120474.0,25.6816,25.7291,25.6579,25.7212,120474.0
2016-12-01 14:25:00,32.5,32.58,32.47,32.53,92174.0,25.7291,25.7925,25.7054,25.7529,92174.0
2016-12-01 14:30:00,32.54,32.65,32.49,32.62,99593.0,25.7608,25.8479,25.7212,25.8241,99593.0
2016-12-01 14:35:00,32.62,32.8,32.61,32.78,168345.0,25.8241,25.9666,25.8162,25.9508,168345.0
2016-12-01 14:40:00,32.78,32.85,32.77,32.79,284038.0,25.9508,26.0062,25.9429,25.9587,284038.0
2016-12-01 14:45:00,32.79,32.83,32.66,32.77,173816.0,25.9587,25.9904,25.8558,25.9429,173816.0
2016-12-01 14:50:00,32.77,32.82,32.62,32.69,202138.0,25.9429,25.9825,25.8241,25.8795,202138.0
2016-12-01 14:55:00,32.69,32.76,32.68,32.73,89335.0,25.8795,25.935,25.8716,25.9112,89335.0
2016-12-01 15:00:00,32.72,32.73,32.55,32.6,172390.0,25.9033,25.9112,25.7687,25.8083,172390.0
2016-12-01 15:05:00,32.6,32.7,32.54,32.55,194414.0,25.8083,25.8875,25.7608,25.7687,194414.0
2016-12-01 15:10:00,32.54,32.54,32.47,32.5,135415.0,25.7608,25.7608,25.7054,25.7291,135415.0
2016-12-01 15:15:00,32.5,32.5,32.39,32.43,65649.0,25.7291,25.7291,25.642,25.6737,65649.0
2016-12-01 15:20:00,32.44,32.47,32.4,32.45,108292.0,25.6816,25.7054,25.65,25.6895,108292.0
2016-12-01 15:25:00,32.44,32.5,32.4,32.4,131179.0,25.6816,25.7291,25.65,25.65,131179.0
2016-12-01 15:30:00,32.41,32.49,32.4,32.46,186538.0,25.6579,25.7212,25.65,25.6975,186538.0
2016-12-01 15:35:00,32.46,32.5,32.43,32.46,139654.0,25.6975,25.7291,25.6737,25.6975,139654.0
2016-12-01 15:40:00,32.45,32.47,32.41,32.43,194149.0,25.6895,25.7054,25.6579,25.6737,194149.0
2016-12-01 15:45:00,32.44,32.44,32.33,32.35,229273.0,25.6816,25.6816,25.5945,25.6104,229273.0
2016-12-01 15:50:00,32.35,32.4,32.3,32.36,356473.0,25.6104,25.65,25.5708,25.6183,356473.0
2016-12-01 15:55:00,32.36,32.38,32.24,32.27,600833.0,25.6183,25.6341,25.5233,25.547,600833.0
2016-12-02 09:30:00,32.52,32.65,32.3,32.45,147523.0,25.745,25.8479,25.5708,25.6895,147523.0
2016-12-02 09:35:00,32.45,32.6,32.2,32.27,309903.0,25.6895,25.8083,25.4916,25.547,309903.0
2016-12-02 09:40:00,32.27,32.39,32.15,32.22,204690.0,25.547,25.642,25.452,25.5075,204690.0
2016-12-02 09:45:00,32.23,32.33,32.2,32.31,106409.0,25.5154,25.5945,25.4916,25.5787,106409.0
2016-12-02 09:50:00,32.32,32.59,32.32,32.46,158008.0,25.5866,25.8004,25.5866,25.6975,158008.0
2016-12-02 09:55:00,32.46,32.62,32.39,32.62,86986.0,25.6975,25.8241,25.642,25.8241,86986.0
2016-12-02 10:00:00,32.62,32.93,32.6,32.9,176949.0,25.8241,26.0695,25.8083,26.0458,176949.0
2016-12-02 10:05:00,32.91,33.12,32.9,33.1,150371.0,26.0537,26.22,26.0458,26.2041,150371.0
2016-12-02 10:10:00,33.11,33.35,33.1,33.25,198256.0,26.212,26.402,26.2041,26.3229,198256.0
2016-12-02 10:15:00,33.26,33.39,33.2,33.27,146095.0,26.3308,26.4337,26.2833,26.3387,146095.0
2016-12-02 10:20:00,33.28,33.41,33.18,33.37,131247.0,26.3466,26.4495,26.2675,26.4179,131247.0
2016-12-02 10:25:00,33.36,33.38,33.11,33.13,165503.0,26.41,26.4258,26.212,26.2279,165503.0
2016-12-02 10:30:00,33.13,33.32,33.11,33.21,146933.0,26.2279,26.3783,26.212,26.2912,146933.0
2016-12-02 10:35:00,33.21,33.29,33.11,33.23,78615.0,26.2912,26.3545,26.212,26.307,78615.0
2016-12-02 10:40:00,33.23,33.38,33.15,33.15,106356.0,26.307,26.4258,26.2437,26.2437,106356.0
2016-12-02 10:45:00,33.15,33.3,33.12,33.22,88785.0,26.2437,26.3625,26.22,26.2991,88785.0
2016-12-02 10:50:00,33.23,33.45,33.18,33.38,185424.0,26.307,26.4812,26.2675,26.4258,185424.0
2016-12-02 10:55:00,33.38,33.41,33.25,33.26,132984.0,26.4258,26.4495,26.3229,26.3308,132984.0
2016-12-02 11:00:00,33.26,33.49,33.26,33.49,93485.0,26.3308,26.5129,26.3308,26.5129,93485.0
2016-12-02 11:05:00,33.49,33.55,33.45,33.52,112198.0,26.5129,26.5604,26.4812,26.5366,112198.0
2016-12-02 11:10:00,33.52,33.58,33.45,33.46,77922.0,26.5366,26.5841,26.4812,26.4891,77922.0
2016-12-02 11:15:00,33.46,33.51,33.4,33.41,46803.0,26.4891,26.5287,26.4416,26.4495,46803.0
2016-12-02 11:20:00,33.42,33.51,33.38,33.5,66100.0,26.4575,26.5287,26.4258,26.5208,66100.0
2016-12-02 11:25:00,33.5,33.5,33.37,33.4,101770.0,26.5208,26.5208,26.4179,26.4416,101770.0
2016-12-02 11:30:00,33.4,33.42,33.35,33.41,85099.0,26.4416,26.4575,26.402,26.4495,85099.0
2016-12-02 11:35:00,33.41,33.43,33.26,33.31,107066.0,26.4495,26.4654,26.3308,26.3704,107066.0
2016-12-02 11:40:00,33.31,33.45,33.3,33.45,56042.0,26.3704,26.4812,26.3625,26.4812,56042.0
2016-12-02 11:45:00,33.45,33.48,33.38,33.44,60609.0,26.4812,26.505,26.4258,26.4733,60609.0
2016-12-02 11:50:00,33.44,33.51,33.43,33.45,47005.0,26.4733,26.5287,26.4654,26.4812,47005.0
2016-12-02 11:55:00,33.45,33.5,33.41,33.46,41045.0,26.4812,26.5208,26.4495,26.4891,41045.0
2016-12-02 12:00:00,33.45,33.51,33.43,33.49,60198.0,26.4812,26.5287,26.4654,26.5129,60198.0
2016-12-02 12:05:00,33.48,33.5,33.43,33.47,67257.0,26.505,26.5208,26.4654,26.497,67257.0
2016-12-02 12:10:00,33.48,33.65,33.48,33.59,79700.0,26.505,26.6395,26.505,26.592,79700.0
2016-12-02 12:15:00,33.6,33.62,33.52,33.54,27381.0,26.6,26.6158,26.5366,26.5525,27381.0
2016-12-02 12:20:00,33.55,33.61,33.5,33.59,38514.0,26.5604,26.6079,26.5208,26.592,38514.0
2016-12-02 12:25:00,33.58,33.62,33.57,33.58,38063.0,26.5841,26.6158,26.5762,26.5841,38063.0
2016-12-02 12:30:00,33.58,33.64,33.56,33.63,40387.0,26.5841,26.6316,26.5683,26.6237,40387.0
2016-12-02 12:35:00,33.64,33.65,33.56,33.64,47064.0,26.6316,26.6395,26.5683,26.6316,47064.0
2016-12-02 12:40:00,33.64,33.65,33.6,33.65,54231.0,26.6316,26.6395,26.6,26.6395,54231.0
2016-12-02 12:45:00,33.65,33.67,33.62,33.65,67126.0,26.6395,26.6554,26.6158,26.6395,67126.0
2016-12-02 12:50:00,33.66,33.66,33.56,33.57,57414.0,26.6475,26.6475,26.5683,26.5762,57414.0
2016-12-02 12:55:00,33.57,33.57,33.5,33.54,62143.0,26.5762,26.5762,26.5208,26.5525,62143.0
2016-12-02 13:00:00,33.54,33.57,33.46,33.5,51872.0,26.5525,26.5762,26.4891,26.5208,51872.0
2016-12-02 13:05:00,33.49,33.51,33.47,33.48,39531.0,26.5129,26.5287,26.497,26.505,39531.0
2016-12-02 13:10:00,33.48,33.49,33.37,33.42,89655.0,26.505,26.5129,26.4179,26.4575,89655.0
2016-12-02 13:15:00,33.41,33.51,33.4,33.48,56985.0,26.4495,26.5287,26.4416,26.505,56985.0
2016-12-02 13:20:00,33.48,33.52,33.47,33.5,39834.0,26.505,26.5366,26.497,26.5208,39834.0
2016-12-02 13:25:00,33.51,33.62,33.5,33.62,51650.0,26.5287,26.6158,26.5208,26.6158,51650.0
2016-12-02 13:30:00,33.61,33.61,33.49,33.51,34680.0,26.6079,26.6079,26.5129,26.5287,34680.0
2016-12-02 13:35:00,33.51,33.54,33.48,33.51,28911.0,26.5287,26.5525,26.505,26.5287,28911.0
2016-12-02 13:40:00,33.51,33.61,33.49,33.58,44976.0,26.5287,26.6079,26.5129,26.5841,44976.0
2016-12-02 13:45:00,33.57,33.62,33.55,33.61,31332.0,26.5762,26.6158,26.5604,26.6079,31332.0
2016-12-02 13:50:00,33.62,33.64,33.58,33.62,31432.0,26.6158,26.6316,26.5841,26.6158,31432.0
2016-12-02 13:55:00,33.62,33.64,33.59,33.6,27377.0,26.6158,26.6316,26.592,26.6,27377.0
2016-12-02 14:00:00,33.59,33.64,33.58,33.64,47105.0,26.592,26.6316,26.5841,26.6316,47105.0
2016-12-02 14:05:00,33.64,33.65,33.6,33.6,29938.0,26.6316,26.6395,26.6,26.6,29938.0
2016-12-02 14:10:00,33.6,33.64,33.53,33.57,61440.0,26.6,26.6316,26.5445,26.5762,61440.0
2016-12-02 14:15:00,33.58,33.59,33.5,33.57,69687.0,26.5841,26.592,26.5208,26.5762,69687.0
2016-12-02 14:20:00,33.58,33.6,33.55,33.59,50391.0,26.5841,26.6,26.5604,26.592,50391.0
2016-12-02 14:25:00,33.59,33.62,33.57,33.6,30674.0,26.592,26.6158,26.5762,26.6,30674.0
2016-12-02 14:30:00,33.6,33.61,33.48,33.5,50503.0,26.6,26.6079,26.505,26.5208,50503.0
2016-12-02 14:35:00,33.5,33.52,33.45,33.51,77090.0,26.5208,26.5366,26.4812,26.5287,77090.0
2016-12-02 14:40:00,33.51,33.57,33.5,33.56,49818.0,26.5287,26.5762,26.5208,26.5683,49818.0
2016-12-02 14:45:00,33.56,33.61,33.53,33.6,44635.0,26.5683,26.6079,26.5445,26.6,44635.0
2016-12-02 14:50:00,33.6,33.63,33.58,33.63,42833.0,26.6,26.6237,26.5841,26.6237,42833.0
2016-12-02 14:55:00,33.64,33.66,33.58,33.58,55905.0,26.6316,26.6475,26.5841,26.5841,55905.0
2016-12-02 15:00:00,33.58,33.62,33.51,33.51,63730.0,26.5841,26.6158,26.5287,26.5287,63730.0
2016-12-02 15:05:00,33.51,33.53,33.48,33.52,59740.0,26.5287,26.5445,26.505,26.5366,59740.0
2016-12-02 15:10:00,33.52,33.56,33.5,33.51,55849.0,26.5366,26.5683,26.5208,26.5287,55849.0
2016-12-02 15:15:00,33.5,33.56,33.5,33.52,37671.0,26.5208,26.5683,26.5208,26.5366,37671.0
2016-12-02 15:20:00,33.52,33.53,33.49,33.51,44081.0,26.5366,26.5445,26.5129,26.5287,44081.0
2016-12-02 15:25:00,33.52,33.55,33.51,33.53,48330.0,26.5366,26.5604,26.5287,26.5445,48330.0
2016-12-02 15:30:00,33.53,33.54,33.49,33.5,83474.0,26.5445,26.5525,26.5129,26.5208,83474.0
2016-12-02 15:35:00,33.5,33.52,33.49,33.5,81759.0,26.5208,26.5366,26.5129,26.5208,81759.0
2016-12-02 15:40:00,33.5,33.55,33.49,33.52,109641.0,26.5208,26.5604,26.5129,26.5366,109641.0
2016-12-02 15:45:00,33.52,33.53,33.49,33.5,174118.0,26.5366,26.5445,26.5129,26.5208,174118.0
2016-12-02 15:50:00,33.49,33.54,33.49,33.53,158636.0,26.5129,26.5525,26.5129,26.5445,158636.0
2016-12-02 15:55:00,33.53,33.59,33.53,33.57,318541.0,26.5445,26.592,26.5445,26.5762,318541.0
2016-12-05 09:30:00,32.71,33.02,32.65,32.89,320802.0,25.8954,26.1408,25.8479,26.0379,320802.0
2016-12-05 09:35:00,32.87,33.03,32.72,32.89,217619.0,26.022,26.1487,25.9033,26.0379,217619.0
2016-12-05 09:40:00,32.9,33.11,32.84,33.11,146344.0,26.0458,26.212,25.9983,26.212,146344.0
2016-12-05 09:45:00,33.11,33.2,32.99,33.06,212946.0,26.212,26.2833,26.117,26.1725,212946.0
2016-12-05 09:50:00,33.06,33.17,32.98,33.11,160089.0,26.1725,26.2595,26.1091,26.212,160089.0
2016-12-05 09:55:00,33.11,33.13,32.99,33.07,148841.0,26.212,26.2279,26.117,26.1804,148841.0
2016-12-05 10:00:00,33.07,33.07,32.93,32.99,146561.0,26.1804,26.1804,26.0695,26.117,146561.0
2016-12-05 10:05:00,32.99,33.0,32.83,32.86,244826.0,26.117,26.125,25.9904,26.0141,244826.0
2016-12-05 10:10:00,32.85,32.94,32.82,32.82,312644.0,26.0062,26.0775,25.9825,25.9825,312644.0
2016-12-05 10:15:00,32.82,32.9,32.73,32.86,161471.0,25.9825,26.0458,25.9112,26.0141,161471.0
2016-12-05 10:20:00,32.87,32.95,32.83,32.9,170993.0,26.022,26.0854,25.9904,26.0458,170993.0
2016-12-05 10:25:00,32.89,33.06,32.89,33.05,165580.0,26.0379,26.1725,26.0379,26.1645,165580.0
2016-12-05 10:30:00,33.05,33.12,32.96,33.09,103184.0,26.1645,26.22,26.0933,26.1962,103184.0
2016-12-05 10:35:00,33.09,33.27,33.05,33.27,128428.0,26.1962,26.3387,26.1645,26.3387,128428.0
2016-12-05 10:40:00,33.26,33.39,33.23,33.39,98121.0,26.3308,26.4337,26.307,26.4337,98121.0
2016-12-05 10:45:00,33.4,33.45,33.31,33.44,106627.0,26.4416,26.4812,26.3704,26.4733,106627.0
2016-12-05 10:50:00,33.43,33.43,33.14,33.15,107417.0,26.4654,26.4654,26.2358,26.2437,107417.0
2016-12-05 10:55:00,33.15,33.23,33.1,33.22,78603.0,26.2437,26.307,26.2041,26.2991,78603.0
2016-12-05 11:00:00,33.22,33.33,33.16,33.2,80325.0,26.2991,26.3862,26.2516,26.2833,80325.0
2016-12-05 11:05:00,33.2,33.21,33.08,33.15,67623.0,26.2833,26.2912,26.1883,26.2437,67623.0
2016-12-05 11:10:00,33.15,33.24,33.1,33.2,63606.0,26.2437,26.315,26.2041,26.2833,63606.0
2016-12-05 11:15:00,33.19,33.27,33.18,33.27,43153.0,26.2754,26.3387,26.2675,26.3387,43153.0
2016-12-05 11:20:00,33.27,33.3,33.21,33.23,59533.0,26.3387,26.3625,26.2912,26.307,59533.0
2016-12-05 11:25:00,33.23,33.45,33.23,33.4,114118.0,26.307,26.4812,26.307,26.4416,114118.0
2016-12-05 11:30:00,33.4,33.5,33.39,33.44,113183.0,26.4416,26.5208,26.4337,26.4733,113183.0
2016-12-05 11:35:00,33.44,33.45,33.33,33.42,78258.0,26.4733,26.4812,26.3862,26.4575,78258.0
2016-12-05 11:40:00,33.43,33.5,33.38,33.49,98334.0,26.4654,26.5208,26.4258,26.5129,98334.0
2016-12-05 11:45:00,33.49,33.72,33.48,33.68,193819.0,26.5129,26.695,26.505,26.6633,193819.0
2016-12-05 11:50:00,33.69,33.83,33.64,33.81,73955.0,26.6712,26.782,26.6316,26.7662,73955.0
2016-12-05 11:55:00,33.8,33.81,33.65,33.68,75253.0,26.7583,26.7662,26.6395,26.6633,75253.0
2016-12-05 12:00:00,33.68,33.7,33.63,33.65,65349.0,26.6633,26.6791,26.6237,26.6395,65349.0
2016-12-05 12:05:00,33.65,33.76,33.62,33.73,67678.0,26.6395,26.7266,26.6158,26.7029,67678.0
2016-12-05 12:10:00,33.73,33.73,33.67,33.69,48209.0,26.7029,26.7029,26.6554,26.6712,48209.0
2016-12-05 12:15:00,33.68,33.68,33.6,33.62,63996.0,26.6633,26.6633,26.6,26.6158,63996.0
2016-12-05 12:20:00,33.62,33.63,33.54,33.55,77211.0,26.6158,26.6237,26.5525,26.5604,77211.0
2016-12-05 12:25:00,33.55,33.64,33.54,33.63,33763.0,26.5604,26.6316,26.5525,26.6237,33763.0
2016-12-05 12:30:00,33.63,33.71,33.61,33.69,168744.0,26.6237,26.687,26.6079,26.6712,168744.0
2016-12-05 12:35:00,33.69,33.83,33.69,33.81,97261.0,26.6712,26.782,26.6712,26.7662,97261.0
2016-12-05 12:40:00,33.81,33.84,33.74,33.79,85704.0,26.7662,26.79,26.7108,26.7504,85704.0
2016-12-05 12:45:00,33.78,33.82,33.73,33.82,76783.0,26.7425,26.7741,26.7029,26.7741,76783.0
2016-12-05 12:50:00,33.82,33.97,33.82,33.89,105877.0,26.7741,26.8929,26.7741,26.8295,105877.0
2016-12-05 12:55:00,33.88,33.96,33.82,33.95,82281.0,26.8216,26.885,26.7741,26.877,82281.0
2016-12-05 13:00:00,33.95,33.97,33.83,33.85,108759.0,26.877,26.8929,26.782,26.7979,108759.0
2016-12-05 13:05:00,33.85,33.92,33.8,33.82,73326.0,26.7979,26.8533,26.7583,26.7741,73326.0
2016-12-05 13:10:00,33.83,33.84,33.79,33.8,101171.0,26.782,26.79,26.7504,26.7583,101171.0
2016-12-05 13:15:00,33.8,33.83,33.73,33.78,58030.0,26.7583,26.782,26.7029,26.7425,58030.0
2016-12-05 13:20:00,33.77,33.85,33.77,33.84,46004.0,26.7345,26.7979,26.7345,26.79,46004.0
2016-12-05 13:25:00,33.85,33.89,33.74,33.76,73832.0,26.7979,26.8295,26.7108,26.7266,73832.0
2016-12-05 13:30:00,33.75,33.76,33.64,33.65,82814.0,26.7187,26.7266,26.6316,26.6395,82814.0
2016-12-05 13:35:00,33.65,33.66,33.54,33.58,52325.0,26.6395,26.6475,26.5525,26.5841,52325.0
2016-12-05 13:40:00,33.58,33.63,33.52,33.52,58548.0,26.5841,26.6237,26.5366,26.5366,58548.0
2016-12-05 13:45:00,33.52,33.63,33.5,33.61,61013.0,26.5366,26.6237,26.5208,26.6079,61013.0
2016-12-05 13:50:00,33.62,33.69,33.58,33.66,45433.0,26.6158,26.6712,26.5841,26.6475,45433.0
2016-12-05 13:55:00,33.65,33.66,33.61,33.62,32334.0,26.6395,26.6475,26.6079,26.6158,32334.0
2016-12-05 14:00:00,33.61,33.62,33.52,33.57,50862.0,26.6079,26.6158,26.5366,26.5762,50862.0
2016-12-05 14:05:00,33.56,33.67,33.56,33.65,39136.0,26.5683,26.6554,26.5683,26.6395,39136.0
2016-12-05 14:10:00,33.64,33.65,33.47,33.5,76524.0,26.6316,26.6395,26.497,26.5208,76524.0
2016-12-05 14:15:00,33.49,33.54,33.48,33.5,56314.0,26.5129,26.5525,26.505,26.5208,56314.0
2016-12-05 14:20:00,33.51,33.61,33.49,33.56,58328.0,26.5287,26.6079,26.5129,26.5683,58328.0
2016-12-05 14:25:00,33.56,33.56,33.46,33.46,52397.0,26.5683,26.5683,26.4891,26.4891,52397.0
2016-12-05 14:30:00,33.47,33.5,33.42,33.44,46378.0,26.497,26.5208,26.4575,26.4733,46378.0
2016-12-05 14:35:00,33.44,33.51,33.43,33.5,56252.0,26.4733,26.5287,26.4654,26.5208,56252.0
2016-12-05 14:40:00,33.5,33.53,33.46,33.48,46165.0,26.5208,26.5445,26.4891,26.505,46165.0
2016-12-05 14:45:00,33.49,33.55,33.47,33.54,63994.0,26.5129,26.5604,26.497,26.5525,63994.0
2016-12-05 14:50:00,33.54,33.6,33.53,33.58,54643.0,26.5525,26.6,26.5445,26.5841,54643.0
2016-12-05 14:55:00,33.58,33.69,33.55,33.6,74280.0,26.5841,26.6712,26.5604,26.6,74280.0
2016-12-05 15:00:00,33.6,33.63,33.55,33.56,42818.0,26.6,26.6237,26.5604,26.5683,42818.0
2016-12-05 15:05:00,33.57,33.57,33.5,33.53,48171.0,26.5762,26.5762,26.5208,26.5445,48171.0
2016-12-05 15:10:00,33.53,33.56,33.52,33.54,42207.0,26.5445,26.5683,26.5366,26.5525,42207.0
2016-12-05 15:15:00,33.53,33.59,33.51,33.56,108765.0,26.5445,26.592,26.5287,26.5683,108765.0
2016-12-05 15:20:00,33.56,33.6,33.55,33.58,58357.0,26.5683,26.6,26.5604,26.5841,58357.0
2016-12-05 15:25:00,33.58,33.59,33.5,33.51,66525.0,26.5841,26.592,26.5208,26.5287,66525.0
2016-12-05 15:30:00,33.51,33.51,33.38,33.39,128702.0,26.5287,26.5287,26.4258,26.4337,128702.0
2016-12-05 15:35:00,33.39,33.43,33.35,33.35,111659.0,26.4337,26.4654,26.402,26.402,111659.0
2016-12-05 15:40:00,33.36,33.36,33.31,33.34,125378.0,26.41,26.41,26.3704,26.3941,125378.0
2016-12-05 15:45:00,33.34,33.54,33.34,33.54,163410.0,26.3941,26.5525,26.3941,26.5525,163410.0
2016-12-05 15:50:00,33.54,33.54,33.44,33.45,158548.0,26.5525,26.5525,26.4733,26.4812,158548.0
2016-12-05 15:55:00,33.45,33.48,33.42,33.47,220303.0,26.4812,26.505,26.4575,26.497,220303.0
2016-12-06 09:30:00,33.4,33.73,33.33,33.64,167219.0,26.4817,26.7433,26.4262,26.672,167219.0
2016-12-06 09:35:00,33.67,33.84,33.6,33.66,63330.0,26.6957,26.8305,26.6402,26.6878,63330.0
2016-12-06 09:40:00,33.66,33.86,33.65,33.81,86440.0,26.6878,26.8464,26.6799,26.8067,86440.0
2016-12-06 09:45:00,33.82,33.83,33.58,33.66,110034.0,26.8147,26.8226,26.6244,26.6878,110034.0
2016-12-06 09:50:00,33.67,33.7,33.55,33.58,111962.0,26.6957,26.7195,26.6006,26.6244,111962.0
2016-12-06 09:55:00,33.57,33.63,33.44,33.48,75163.0,26.6165,26.664,26.5134,26.5451,75163.0
2016-12-06 10:00:00,33.48,33.5,33.3,33.4,84804.0,26.5451,26.561,26.4024,26.4817,84804.0
2016-12-06 10:05:00,33.4,33.59,33.4,33.55,140208.0,26.4817,26.6323,26.4817,26.6006,140208.0
2016-12-06 10:10:00,33.55,33.61,33.52,33.59,73311.0,26.6006,26.6482,26.5768,26.6323,73311.0
2016-12-06 10:15:00,33.6,33.74,33.59,33.7,102246.0,26.6402,26.7512,26.6323,26.7195,102246.0
2016-12-06 10:20:00,33.69,33.71,33.63,33.68,196965.0,26.7116,26.7275,26.664,26.7037,196965.0
2016-12-06 10:25:00,33.67,33.71,33.61,33.7,135053.0,26.6957,26.7275,26.6482,26.7195,135053.0
2016-12-06 10:30:00,33.7,33.75,33.55,33.55,136867.0,26.7195,26.7592,26.6006,26.6006,136867.0
2016-12-06 10:35:00,33.54,33.61,33.49,33.55,88440.0,26.5927,26.6482,26.553,26.6006,88440.0
2016-12-06 10:40:00,33.56,33.63,33.52,33.57,275350.0,26.6085,26.664,26.5768,26.6165,275350.0
2016-12-06 10:45:00,33.58,33.66,33.56,33.61,172453.0,26.6244,26.6878,26.6085,26.6482,172453.0
2016-12-06 10:50:00,33.61,33.65,33.4,33.45,160206.0,26.6482,26.6799,26.4817,26.5213,160206.0
2016-12-06 10:55:00,33.44,33.48,33.41,33.43,59540.0,26.5134,26.5451,26.4896,26.5055,59540.0
2016-12-06 11:00:00,33.44,33.44,33.32,33.35,61141.0,26.5134,26.5134,26.4182,26.442,61141.0
2016-12-06 11:05:00,33.34,33.44,33.3,33.42,45040.0,26.4341,26.5134,26.4024,26.4975,45040.0
2016-12-06 11:10:00,33.42,33.42,33.33,33.35,39723.0,26.4975,26.4975,26.4262,26.442,39723.0
2016-12-06 11:15:00,33.36,33.38,33.22,33.25,51446.0,26.45,26.4658,26.339,26.3627,51446.0
2016-12-06 11:20:00,33.25,33.25,33.15,33.17,82336.0,26.3627,26.3627,26.2835,26.2993,82336.0
2016-12-06 11:25:00,33.17,33.27,33.17,33.21,46500.0,26.2993,26.3786,26.2993,26.331,46500.0
2016-12-06 11:30:00,33.21,33.24,33.16,33.22,34766.0,26.331,26.3548,26.2914,26.339,34766.0
2016-12-06 11:35:00,33.21,33.22,33.12,33.15,47915.0,26.331,26.339,26.2597,26.2835,47915.0
2016-12-06 11:40:00,33.15,33.16,33.11,33.12,44563.0,26.2835,26.2914,26.2517,26.2597,44563.0
2016-12-06 11:45:00,33.12,33.21,33.11,33.21,48871.0,26.2597,26.331,26.2517,26.331,48871.0
2016-12-06 11:50:00,33.21,33.24,33.1,33.11,45653.0,26.331,26.3548,26.2438,26.2517,45653.0
2016-12-06 11:55:00,33.11,33.14,33.07,33.07,46660.0,26.2517,26.2755,26.22,26.22,46660.0
2016-12-06 12:00:00,33.08,33.1,33.0,33.05,56603.0,26.228,26.2438,26.1645,26.2042,56603.0
2016-12-06 12:05:00,33.05,33.07,32.98,33.04,62617.0,26.2042,26.22,26.1487,26.1962,62617.0
2016-12-06 12:10:00,33.04,33.08,32.93,32.99,56459.0,26.1962,26.228,26.109,26.1566,56459.0
2016-12-06 12:15:00,32.98,33.02,32.91,32.91,54188.0,26.1487,26.1804,26.0932,26.0932,54188.0
2016-12-06 12:20:00,32.91,32.98,32.9,32.98,29019.0,26.0932,26.1487,26.0852,26.1487,29019.0
2016-12-06 12:25:00,32.97,33.08,32.97,33.06,54139.0,26.1407,26.228,26.1407,26.2121,54139.0
2016-12-06 12:30:00,33.07,33.14,33.06,33.08,54183.0,26.22,26.2755,26.2121,26.228,54183.0
2016-12-06 12:35:00,33.08,33.09,33.03,33.03,36449.0,26.228,26.2359,26.1883,26.1883,36449.0
2016-12-06 12:40:00,33.02,33.09,33.02,33.06,25636.0,26.1804,26.2359,26.1804,26.2121,25636.0
2016-12-06 12:45:00,33.06,33.08,33.03,33.04,27849.0,26.2121,26.228,26.1883,26.1962,27849.0
2016-12-06 12:50:00,33.04,33.05,32.99,33.02,37949.0,26.1962,26.2042,26.1566,26.1804,37949.0
2016-12-06 12:55:00,33.01,33.07,33.0,33.01,34275.0,26.1725,26.22,26.1645,26.1725,34275.0
2016-12-06 13:00:00,33.02,33.05,33.0,33.04,39962.0,26.1804,26.2042,26.1645,26.1962,39962.0
2016-12-06 13:05:00,33.04,33.04,33.0,33.0,33888.0,26.1962,26.1962,26.1645,26.1645,33888.0
2016-12-06 13:10:00,33.0,33.08,32.97,33.06,60973.0,26.1645,26.228,26.1407,26.2121,60973.0
2016-12-06 13:15:00,33.05,33.11,33.04,33.05,49333.0,26.2042,26.2517,26.1962,26.2042,49333.0
2016-12-06 13:20:00,33.06,33.19,33.05,33.16,62173.0,26.2121,26.3152,26.2042,26.2914,62173.0
2016-12-06 13:25:00,33.15,33.16,33.1,33.14,37729.0,26.2835,26.2914,26.2438,26.2755,37729.0
2016-12-06 13:30:00,33.13,33.14,33.04,33.07,24310.0,26.2676,26.2755,26.1962,26.22,24310.0
2016-12-06 13:35:00,33.07,33.09,33.05,33.07,29813.0,26.22,26.2359,26.2042,26.22,29813.0
2016-12-06 13:40:00,33.06,33.1,33.02,33.09,37646.0,26.2121,26.2438,26.1804,26.2359,37646.0
2016-12-06 13:45:00,33.09,33.15,33.08,33.15,33478.0,26.2359,26.2835,26.228,26.2835,33478.0
2016-12-06 13:50:00,33.15,33.17,33.11,33.13,69679.0,26.2835,26.2993,26.2517,26.2676,69679.0
2016-12-06 13:55:00,33.13,33.14,33.09,33.11,53451.0,26.2676,26.2755,26.2359,26.2517,53451.0
2016-12-06 14:00:00,33.11,33.12,33.08,33.09,33702.0,26.2517,26.2597,26.228,26.2359,33702.0
2016-12-06 14:05:00,33.11,33.13,33.08,33.11,35023.0,26.2517,26.2676,26.228,26.2517,35023.0
2016-12-06 14:10:00,33.12,33.2,33.1,33.18,53186.0,26.2597,26.3231,26.2438,26.3072,53186.0
2016-12-06 14:15:00,33.18,33.18,33.12,33.13,36120.0,26.3072,26.3072,26.2597,26.2676,36120.0
2016-12-06 14:20:00,33.13,33.14,33.1,33.11,36593.0,26.2676,26.2755,26.2438,26.2517,36593.0
2016-12-06 14:25:00,33.11,33.14,33.1,33.13,32102.0,26.2517,26.2755,26.2438,26.2676,32102.0
2016-12-06 14:30:00,33.14,33.19,33.13,33.15,46230.0,26.2755,26.3152,26.2676,26.2835,46230.0
2016-12-06 14:35:00,33.15,33.17,33.12,33.13,44123.0,26.2835,26.2993,26.2597,26.2676,44123.0
2016-12-06 14:40:00,33.12,33.12,33.01,33.06,69661.0,26.2597,26.2597,26.1725,26.2121,69661.0
2016-12-06 14:45:00,33.05,33.06,33.0,33.03,45283.0,26.2042,26.2121,26.1645,26.1883,45283.0
2016-12-06 14:50:00,33.03,33.09,33.02,33.05,36902.0,26.1883,26.2359,26.1804,26.2042,36902.0
2016-12-06 14:55:00,33.04,33.07,33.02,33.02,41931.0,26.1962,26.22,26.1804,26.1804,41931.0
2016-12-06 15:00:00,33.02,33.02,32.98,33.0,85446.0,26.1804,26.1804,26.1487,26.1645,85446.0
2016-12-06 15:05:00,33.0,33.02,32.98,33.01,117992.0,26.1645,26.1804,26.1487,26.1725,117992.0
2016-12-06 15:10:00,33.02,33.02,32.94,32.95,138840.0,26.1804,26.1804,26.117,26.1249,138840.0
2016-12-06 15:15:00,32.94,32.98,32.91,32.96,135254.0,26.117,26.1487,26.0932,26.1328,135254.0
2016-12-06 15:20:00,32.96,32.96,32.91,32.92,56860.0,26.1328,26.1328,26.0932,26.1011,56860.0
2016-12-06 15:25:00,32.93,32.94,32.91,32.93,36913.0,26.109,26.117,26.0932,26.109,36913.0
2016-12-06 15:30:00,32.93,32.96,32.91,32.94,87342.0,26.109,26.1328,26.0932,26.117,87342.0
2016-12-06 15:35:00,32.94,33.0,32.93,32.99,71686.0,26.117,26.1645,26.109,26.1566,71686.0
2016-12-06 15:40:00,32.99,33.01,32.97,33.01,95181.0,26.1566,26.1725,26.1407,26.1725,95181.0
2016-12-06 15:45:00,33.01,33.06,33.0,33.02,108115.0,26.1725,26.2121,26.1645,26.1804,108115.0
2016-12-06 15:50:00,33.02,33.05,33.0,33.05,119412.0,26.1804,26.2042,26.1645,26.2042,119412.0
2016-12-06 15:55:00,33.05,33.05,33.01,33.02,286136.0,26.2042,26.2042,26.1725,26.1804,286136.0
2016-12-07 09:30:00,33.45,33.5,33.25,33.27,225450.0,26.5213,26.561,26.3627,26.3786,225450.0
2016-12-07 09:35:00,33.36,33.55,33.36,33.46,111419.0,26.45,26.6006,26.45,26.5292,111419.0
2016-12-07 09:40:00,33.47,33.56,33.43,33.47,179554.0,26.5372,26.6085,26.5055,26.5372,179554.0
2016-12-07 09:45:00,33.46,33.61,33.46,33.56,210681.0,26.5292,26.6482,26.5292,26.6085,210681.0
2016-12-07 09:50:00,33.56,33.69,33.5,33.65,141078.0,26.6085,26.7116,26.561,26.6799,141078.0
2016-12-07 09:55:00,33.65,33.7,33.57,33.57,92243.0,26.6799,26.7195,26.6165,26.6165,92243.0
2016-12-07 10:00:00,33.57,33.58,33.41,33.52,130392.0,26.6165,26.6244,26.4896,26.5768,130392.0
2016-12-07 10:05:00,33.52,33.62,33.52,33.56,98596.0,26.5768,26.6561,26.5768,26.6085,98596.0
2016-12-07 10:10:00,33.56,33.65,33.54,33.6,68787.0,26.6085,26.6799,26.5927,26.6402,68787.0
2016-12-07 10:15:00,33.6,33.65,33.56,33.58,64572.0,26.6402,26.6799,26.6085,26.6244,64572.0
2016-12-07 10:20:00,33.57,33.7,33.56,33.69,89971.0,26.6165,26.7195,26.6085,26.7116,89971.0
2016-12-07 10:25:00,33.69,33.7,33.62,33.65,37702.0,26.7116,26.7195,26.6561,26.6799,37702.0
2016-12-07 10:30:00,33.65,33.66,33.46,33.47,100967.0,26.6799,26.6878,26.5292,26.5372,100967.0
2016-12-07 10:35:00,33.47,33.52,33.44,33.45,65876.0,26.5372,26.5768,26.5134,26.5213,65876.0
2016-12-07 10:40:00,33.43,33.45,33.34,33.41,67438.0,26.5055,26.5213,26.4341,26.4896,67438.0
2016-12-07 10:45:00,33.41,33.5,33.4,33.47,51701.0,26.4896,26.561,26.4817,26.5372,51701.0
2016-12-07 10:50:00,33.47,33.59,33.43,33.56,124334.0,26.5372,26.6323,26.5055,26.6085,124334.0
2016-12-07 10:55:00,33.56,33.6,33.44,33.54,38954.0,26.6085,26.6402,26.5134,26.5927,38954.0
2016-12-07 11:00:00,33.55,33.55,33.48,33.51,44205.0,26.6006,26.6006,26.5451,26.5689,44205.0
2016-12-07 11:05:00,33.52,33.55,33.45,33.46,50280.0,26.5768,26.6006,26.5213,26.5292,50280.0
2016-12-07 11:10:00,33.47,33.61,33.47,33.61,67859.0,26.5372,26.6482,26.5372,26.6482,67859.0
2016-12-07 11:15:00,33.61,33.65,33.55,33.59,68748.0,26.6482,26.6799,26.6006,26.6323,68748.0
2016-12-07 11:20:00,33.58,33.7,33.56,33.57,97941.0,26.6244,26.7195,26.6085,26.6165,97941.0
2016-12-07 11:25:00,33.56,33.57,33.47,33.48,73753.0,26.6085,26.6165,26.5372,26.5451,73753.0
2016-12-07 11:30:00,33.48,33.53,33.42,33.53,56908.0,26.5451,26.5847,26.4975,26.5847,56908.0
2016-12-07 11:35:00,33.53,33.62,33.5,33.62,56718.0,26.5847,26.6561,26.561,26.6561,56718.0
2016-12-07 11:40:00,33.63,33.68,33.59,33.68,84998.0,26.664,26.7037,26.6323,26.7037,84998.0
2016-12-07 11:45:00,33.67,33.7,33.66,33.68,44184.0,26.6957,26.7195,26.6878,26.7037,44184.0
2016-12-07 11:50:00,33.69,33.84,33.68,33.83,152779.0,26.7116,26.8305,26.7037,26.8226,152779.0
2016-12-07 11:55:00,33.83,33.86,33.78,33.86,86586.0,26.8226,26.8464,26.783,26.8464,86586.0
2016-12-07 12:00:00,33.86,33.88,33.79,33.84,117517.0,26.8464,26.8622,26.7909,26.8305,117517.0
2016-12-07 12:05:00,33.85,33.98,33.84,33.97,110635.0,26.8385,26.9415,26.8305,26.9336,110635.0
2016-12-07 12:10:00,33.97,33.97,33.82,33.83,69844.0,26.9336,26.9336,26.8147,26.8226,69844.0
2016-12-07 12:15:00,33.82,33.96,33.81,33.96,80037.0,26.8147,26.9257,26.8067,26.9257,80037.0
2016-12-07 12:20:00,33.96,33.96,33.91,33.96,48526.0,26.9257,26.9257,26.886,26.9257,48526.0
2016-12-07 12:25:00,33.97,34.0,33.95,33.99,47981.0,26.9336,26.9574,26.9177,26.9495,47981.0
2016-12-07 12:30:00,33.99,34.02,33.94,34.0,50278.0,26.9495,26.9732,26.9098,26.9574,50278.0
2016-12-07 12:35:00,34.0,34.01,33.94,33.95,44597.0,26.9574,26.9653,26.9098,26.9177,44597.0
2016-12-07 12:40:00,33.96,33.97,33.82,33.83,98028.0,26.9257,26.9336,26.8147,26.8226,98028.0
2016-12-07 12:45:00,33.83,33.89,33.82,33.83,38752.0,26.8226,26.8702,26.8147,26.8226,38752.0
2016-12-07 12:50:00,33.84,33.87,33.78,33.85,39411.0,26.8305,26.8543,26.783,26.8385,39411.0
2016-12-07 12:55:00,33.84,33.89,33.83,33.88,36349.0,26.8305,26.8702,26.8226,26.8622,36349.0
2016-12-07 13:00:00,33.88,33.95,33.87,33.91,49102.0,26.8622,26.9177,26.8543,26.886,49102.0
2016-12-07 13:05:00,33.92,34.0,33.91,33.97,59940.0,26.894,26.9574,26.886,26.9336,59940.0
2016-12-07 13:10:00,33.96,34.0,33.91,33.94,38495.0,26.9257,26.9574,26.886,26.9098,38495.0
2016-12-07 13:15:00,33.93,33.95,33.9,33.9,23271.0,26.9019,26.9177,26.8781,26.8781,23271.0
2016-12-07 13:20:00,33.9,33.98,33.86,33.98,63041.0,26.8781,26.9415,26.8464,26.9415,63041.0
2016-12-07 13:25:00,33.97,33.97,33.93,33.95,24742.0,26.9336,26.9336,26.9019,26.9177,24742.0
2016-12-07 13:30:00,33.96,33.99,33.93,33.94,34609.0,26.9257,26.9495,26.9019,26.9098,34609.0
2016-12-07 13:35:00,33.93,33.95,33.91,33.92,27778.0,26.9019,26.9177,26.886,26.894,27778.0
2016-12-07 13:40:00,33.92,33.94,33.9,33.91,42141.0,26.894,26.9098,26.8781,26.886,42141.0
2016-12-07 13:45:00,33.9,33.93,33.88,33.89,53440.0,26.8781,26.9019,26.8622,26.8702,53440.0
2016-12-07 13:50:00,33.89,33.98,33.88,33.95,53270.0,26.8702,26.9415,26.8622,26.9177,53270.0
2016-12-07 13:55:00,33.95,33.97,33.88,33.92,100379.0,26.9177,26.9336,26.8622,26.894,100379.0
2016-12-07 14:00:00,33.93,33.95,33.92,33.92,78081.0,26.9019,26.9177,26.894,26.894,78081.0
2016-12-07 14:05:00,33.92,33.92,33.85,33.89,99231.0,26.894,26.894,26.8385,26.8702,99231.0
2016-12-07 14:10:00,33.88,33.88,33.8,33.81,90678.0,26.8622,26.8622,26.7988,26.8067,90678.0
2016-12-07 14:15:00,33.81,33.81,33.75,33.76,75644.0,26.8067,26.8067,26.7592,26.7671,75644.0
2016-12-07 14:20:00,33.76,33.76,33.68,33.69,72207.0,26.7671,26.7671,26.7037,26.7116,72207.0
2016-12-07 14:25:00,33.69,33.73,33.66,33.68,65962.0,26.7116,26.7433,26.6878,26.7037,65962.0
2016-12-07 14:30:00,33.68,33.68,33.58,33.58,73020.0,26.7037,26.7037,26.6244,26.6244,73020.0
2016-12-07 14:35:00,33.58,33.62,33.57,33.58,47184.0,26.6244,26.6561,26.6165,26.6244,47184.0
2016-12-07 14:40:00,33.59,33.61,33.49,33.5,92166.0,26.6323,26.6482,26.553,26.561,92166.0
2016-12-07 14:45:00,33.51,33.51,33.37,33.4,90838.0,26.5689,26.5689,26.4579,26.4817,90838.0
2016-12-07 14:50:00,33.4,33.42,33.35,33.37,75839.0,26.4817,26.4975,26.442,26.4579,75839.0
2016-12-07 14:55:00,33.36,33.43,33.3,33.43,90757.0,26.45,26.5055,26.4024,26.5055,90757.0
2016-12-07 15:00:00,33.43,33.55,33.4,33.53,74969.0,26.5055,26.6006,26.4817,26.5847,74969.0
2016-12-07 15:05:00,33.53,33.6,33.5,33.57,62187.0,26.5847,26.6402,26.561,26.6165,62187.0
2016-12-07 15:10:00,33.57,33.57,33.48,33.48,76073.0,26.6165,26.6165,26.5451,26.5451,76073.0
2016-12-07 15:15:00,33.49,33.57,33.47,33.57,54630.0,26.553,26.6165,26.5372,26.6165,54630.0
2016-12-07 15:20:00,33.57,33.62,33.55,33.57,86599.0,26.6165,26.6561,26.6006,26.6165,86599.0
2016-12-07 15:25:00,33.57,33.68,33.54,33.64,75638.0,26.6165,26.7037,26.5927,26.672,75638.0
2016-12-07 15:30:00,33.64,33.64,33.57,33.64,76754.0,26.672,26.672,26.6165,26.672,76754.0
2016-12-07 15:35:00,33.64,33.65,33.61,33.63,66315.0,26.672,26.6799,26.6482,26.664,66315.0
2016-12-07 15:40:00,33.63,33.68,33.61,33.68,60682.0,26.664,26.7037,26.6482,26.7037,60682.0
2016-12-07 15:45:00,33.67,33.68,33.61,33.65,85528.0,26.6957,26.7037,26.6482,26.6799,85528.0
2016-12-07 15:50:00,33.65,33.66,33.57,33.59,189659.0,26.6799,26.6878,26.6165,26.6323,189659.0
2016-12-07 15:55:00,33.58,33.67,33.55,33.63,505244.0,26.6244,26.6957,26.6006,26.664,505244.0
2016-12-08 09:30:00,33.73,33.83,33.63,33.83,127272.0,26.7433,26.8226,26.664,26.8226,127272.0
2016-12-08 09:35:00,33.85,33.92,33.66,33.73,132018.0,26.8385,26.894,26.6878,26.7433,132018.0
2016-12-08 09:40:00,33.73,33.79,33.67,33.79,135218.0,26.7433,26.7909,26.6957,26.7909,135218.0
2016-12-08 09:45:00,33.8,33.92,33.75,33.84,134210.0,26.7988,26.894,26.7592,26.8305,134210.0
2016-12-08 09:50:00,33.85,33.86,33.75,33.79,116070.0,26.8385,26.8464,26.7592,26.7909,116070.0
2016-12-08 09:55:00,33.79,33.83,33.75,33.8,130732.0,26.7909,26.8226,26.7592,26.7988,130732.0
2016-12-08 10:00:00,33.79,33.81,33.69,33.73,143666.0,26.7909,26.8067,26.7116,26.7433,143666.0
2016-12-08 10:05:00,33.72,33.72,33.59,33.64,145324.0,26.7354,26.7354,26.6323,26.672,145324.0
2016-12-08 10:10:00,33.63,33.73,33.52,33.69,101742.0,26.664,26.7433,26.5768,26.7116,101742.0
2016-12-08 10:15:00,33.7,33.72,33.6,33.67,85747.0,26.7195,26.7354,26.6402,26.6957,85747.0
2016-12-08 10:20:00,33.66,33.8,33.65,33.72,96145.0,26.6878,26.7988,26.6799,26.7354,96145.0
2016-12-08 10:25:00,33.72,33.76,33.66,33.67,73973.0,26.7354,26.7671,26.6878,26.6957,73973.0
2016-12-08 10:30:00,33.68,33.77,33.65,33.72,60905.0,26.7037,26.775,26.6799,26.7354,60905.0
2016-12-08 10:35:00,33.71,33.73,33.63,33.72,90527.0,26.7275,26.7433,26.664,26.7354,90527.0
2016-12-08 10:40:00,33.71,33.72,33.66,33.71,30658.0,26.7275,26.7354,26.6878,26.7275,30658.0
2016-12-08 10:45:00,33.7,33.73,33.6,33.68,129243.0,26.7195,26.7433,26.6402,26.7037,129243.0
2016-12-08 10:50:00,33.69,33.69,33.57,33.63,71091.0,26.7116,26.7116,26.6165,26.664,71091.0
2016-12-08 10:55:00,33.62,33.67,33.58,33.65,107634.0,26.6561,26.6957,26.6244,26.6799,107634.0
2016-12-08 11:00:00,33.64,33.65,33.51,33.51,102407.0,26.672,26.6799,26.5689,26.5689,102407.0
2016-12-08 11:05:00,33.51,33.59,33.51,33.53,76589.0,26.5689,26.6323,26.5689,26.5847,76589.0
2016-12-08 11:10:00,33.54,33.55,33.47,33.49,72508.0,26.5927,26.6006,26.5372,26.553,72508.0
2016-12-08 11:15:00,33.49,33.6,33.47,33.6,81856.0,26.553,26.6402,26.5372,26.6402,81856.0
2016-12-08 11:20:00,33.59,33.72,33.58,33.66,80343.0,26.6323,26.7354,26.6244,26.6878,80343.0
2016-12-08 11:25:00,33.65,33.65,33.59,33.62,26693.0,26.6799,26.6799,26.6323,26.6561,26693.0
2016-12-08 11:30:00,33.62,33.62,33.56,33.6,50853.0,26.6561,26.6561,26.6085,26.6402,50853.0
2016-12-08 11:35:00,33.6,33.6,33.56,33.57,39186.0,26.6402,26.6402,26.6085,26.6165,39186.0
2016-12-08 11:40:00,33.57,33.64,33.55,33.61,68468.0,26.6165,26.672,26.6006,26.6482,68468.0
2016-12-08 11:45:00,33.61,33.7,33.61,33.63,28937.0,26.6482,26.7195,26.6482,26.664,28937.0
2016-12-08 11:50:00,33.63,33.68,33.6,33.68,27210.0,26.664,26.7037,26.6402,26.7037,27210.0
2016-12-08 11:55:00,33.68,33.76,33.68,33.69,60833.0,26.7037,26.7671,26.7037,26.7116,60833.0
2016-12-08 12:00:00,33.69,33.78,33.69,33.75,42164.0,26.7116,26.783,26.7116,26.7592,42164.0
2016-12-08 12:05:00,33.74,33.74,33.69,33.7,26378.0,26.7512,26.7512,26.7116,26.7195,26378.0
2016-12-08 12:10:00,33.7,33.71,33.69,33.7,65500.0,26.7195,26.7275,26.7116,26.7195,65500.0
2016-12-08 12:15:00,33.7,33.73,33.68,33.69,32962.0,26.7195,26.7433,26.7037,26.7116,32962.0
2016-12-08 12:20:00,33.7,33.73,33.67,33.72,29864.0,26.7195,26.7433,26.6957,26.7354,29864.0
2016-12-08 12:25:00,33.72,33.73,33.69,33.72,22609.0,26.7354,26.7433,26.7116,26.7354,22609.0
2016-12-08 12:30:00,33.72,33.72,33.68,33.71,22034.0,26.7354,26.7354,26.7037,26.7275,22034.0
2016-12-08 12:35:00,33.72,33.74,33.69,33.7,32912.0,26.7354,26.7512,26.7116,26.7195,32912.0
2016-12-08 12:40:00,33.7,33.73,33.69,33.72,14018.0,26.7195,26.7433,26.7116,26.7354,14018.0
2016-12-08 12:45:00,33.72,33.77,33.7,33.77,27497.0,26.7354,26.775,26.7195,26.775,27497.0
2016-12-08 12:50:00,33.76,33.76,33.73,33.74,19308.0,26.7671,26.7671,26.7433,26.7512,19308.0
2016-12-08 12:55:00,33.74,33.75,33.7,33.75,20156.0,26.7512,26.7592,26.7195,26.7592,20156.0
2016-12-08 13:00:00,33.75,33.76,33.72,33.74,15428.0,26.7592,26.7671,26.7354,26.7512,15428.0
2016-12-08 13:05:00,33.74,33.77,33.73,33.75,18521.0,26.7512,26.775,26.7433,26.7592,18521.0
2016-12-08 13:10:00,33.75,33.79,33.73,33.78,35157.0,26.7592,26.7909,26.7433,26.783,35157.0
2016-12-08 13:15:00,33.78,33.87,33.78,33.86,47618.0,26.783,26.8543,26.783,26.8464,47618.0
2016-12-08 13:20:00,33.86,33.89,33.82,33.84,28679.0,26.8464,26.8702,26.8147,26.8305,28679.0
2016-12-08 13:25:00,33.83,33.83,33.75,33.76,51807.0,26.8226,26.8226,26.7592,26.7671,51807.0
2016-12-08 13:30:00,33.76,33.83,33.75,33.81,20765.0,26.7671,26.8226,26.7592,26.8067,20765.0
2016-12-08 13:35:00,33.81,33.85,33.8,33.82,29476.0,26.8067,26.8385,26.7988,26.8147,29476.0
2016-12-08 13:40:00,33.82,33.86,33.79,33.79,33908.0,26.8147,26.8464,26.7909,26.7909,33908.0
2016-12-08 13:45:00,33.79,33.83,33.75,33.8,42456.0,26.7909,26.8226,26.7592,26.7988,42456.0
2016-12-08 13:50:00,33.8,33.85,33.79,33.82,36813.0,26.7988,26.8385,26.7909,26.8147,36813.0
2016-12-08 13:55:00,33.83,33.89,33.83,33.86,41381.0,26.8226,26.8702,26.8226,26.8464,41381.0
2016-12-08 14:00:00,33.85,33.89,33.83,33.89,35970.0,26.8385,26.8702,26.8226,26.8702,35970.0
2016-12-08 14:05:00,33.88,33.98,33.88,33.97,48155.0,26.8622,26.9415,26.8622,26.9336,48155.0
2016-12-08 14:10:00,33.97,34.0,33.94,33.97,49190.0,26.9336,26.9574,26.9098,26.9336,49190.0
2016-12-08 14:15:00,33.97,33.99,33.94,33.94,65550.0,26.9336,26.9495,26.9098,26.9098,65550.0
2016-12-08 14:20:00,33.94,33.96,33.89,33.91,30561.0,26.9098,26.9257,26.8702,26.886,30561.0
2016-12-08 14:25:00,33.9,33.92,33.83,33.85,27917.0,26.8781,26.894,26.8226,26.8385,27917.0
2016-12-08 14:30:00,33.85,33.95,33.84,33.94,22399.0,26.8385,26.9177,26.8305,26.9098,22399.0
2016-12-08 14:35:00,33.94,33.98,33.9,33.98,39407.0,26.9098,26.9415,26.8781,26.9415,39407.0
2016-12-08 14:40:00,33.98,34.01,33.97,34.01,19711.0,26.9415,26.9653,26.9336,26.9653,19711.0
2016-12-08 14:45:00,34.0,34.06,33.99,34.04,37149.0,26.9574,27.005,26.9495,26.9891,37149.0
2016-12-08 14:50:00,34.03,34.04,33.99,34.02,21454.0,26.9812,26.9891,26.9495,26.9732,21454.0
2016-12-08 14:55:00,34.02,34.04,33.98,33.99,31690.0,26.9732,26.9891,26.9415,26.9495,31690.0
2016-12-08 15:00:00,33.98,33.98,33.93,33.95,45278.0,26.9415,26.9415,26.9019,26.9177,45278.0
2016-12-08 15:05:00,33.94,33.94,33.84,33.89,64239.0,26.9098,26.9098,26.8305,26.8702,64239.0
2016-12-08 15:10:00,33.89,33.95,33.87,33.92,48262.0,26.8702,26.9177,26.8543,26.894,48262.0
2016-12-08 15:15:00,33.92,33.95,33.91,33.95,22912.0,26.894,26.9177,26.886,26.9177,22912.0
2016-12-08 15:20:00,33.95,33.97,33.92,33.95,49464.0,26.9177,26.9336,26.894,26.9177,49464.0
2016-12-08 15:25:00,33.94,34.0,33.92,33.92,46003.0,26.9098,26.9574,26.894,26.894,46003.0
2016-12-08 15:30:00,33.92,33.95,33.91,33.94,43371.0,26.894,26.9177,26.886,26.9098,43371.0
2016-12-08 15:35:00,33.94,33.94,33.91,33.92,49874.0,26.9098,26.9098,26.886,26.894,49874.0
2016-12-08 15:40:00,33.92,33.93,33.89,33.9,63134.0,26.894,26.9019,26.8702,26.8781,63134.0
2016-12-08 15:45:00,33.9,33.95,33.87,33.92,159901.0,26.8781,26.9177,26.8543,26.894,159901.0
2016-12-08 15:50:00,33.92,33.94,33.91,33.93,100760.0,26.894,26.9098,26.886,26.9019,100760.0
2016-12-08 15:55:00,33.92,33.96,33.85,33.87,491794.0,26.894,26.9257,26.8385,26.8543,491794.0
2016-12-09 09:30:00,33.61,33.66,33.43,33.6,106897.0,26.6482,26.6878,26.5055,26.6402,106897.0
2016-12-09 09:35:00,33.64,33.66,33.42,33.44,124470.0,26.672,26.6878,26.4975,26.5134,124470.0
2016-12-09 09:40:00,33.45,33.52,33.39,33.47,155696.0,26.5213,26.5768,26.4737,26.5372,155696.0
2016-12-09 09:45:00,33.46,33.56,33.43,33.51,75819.0,26.5292,26.6085,26.5055,26.5689,75819.0
2016-12-09 09:50:00,33.51,33.51,33.38,33.38,127612.0,26.5689,26.5689,26.4658,26.4658,127612.0
2016-12-09 09:55:00,33.38,33.43,33.34,33.35,111687.0,26.4658,26.5055,26.4341,26.442,111687.0
2016-12-09 10:00:00,33.35,33.46,33.33,33.39,147298.0,26.442,26.5292,26.4262,26.4737,147298.0
2016-12-09 10:05:00,33.39,33.42,33.33,33.36,160768.0,26.4737,26.4975,26.4262,26.45,160768.0
2016-12-09 10:10:00,33.36,33.4,33.3,33.37,115559.0,26.45,26.4817,26.4024,26.4579,115559.0
2016-12-09 10:15:00,33.37,33.42,33.31,33.39,137447.0,26.4579,26.4975,26.4103,26.4737,137447.0
2016-12-09 10:20:00,33.38,33.46,33.35,33.44,105270.0,26.4658,26.5292,26.442,26.5134,105270.0
2016-12-09 10:25:00,33.44,33.44,33.36,33.41,75264.0,26.5134,26.5134,26.45,26.4896,75264.0
2016-12-09 10:30:00,33.4,33.48,33.38,33.45,103905.0,26.4817,26.5451,26.4658,26.5213,103905.0
2016-12-09 10:35:00,33.45,33.48,33.36,33.41,91535.0,26.5213,26.5451,26.45,26.4896,91535.0
2016-12-09 10:40:00,33.41,33.52,33.37,33.51,118641.0,26.4896,26.5768,26.4579,26.5689,118641.0
2016-12-09 10:45:00,33.51,33.53,33.44,33.51,55267.0,26.5689,26.5847,26.5134,26.5689,55267.0
2016-12-09 10:50:00,33.51,33.54,33.47,33.52,70364.0,26.5689,26.5927,26.5372,26.5768,70364.0
2016-12-09 10:55:00,33.51,33.6,33.51,33.59,70874.0,26.5689,26.6402,26.5689,26.6323,70874.0
2016-12-09 11:00:00,33.59,33.64,33.57,33.58,89560.0,26.6323,26.672,26.6165,26.6244,89560.0
2016-12-09 11:05:00,33.57,33.58,33.47,33.49,102340.0,26.6165,26.6244,26.5372,26.553,102340.0
2016-12-09 11:10:00,33.5,33.51,33.41,33.41,161117.0,26.561,26.5689,26.4896,26.4896,161117.0
2016-12-09 11:15:00,33.41,33.43,33.34,33.34,112169.0,26.4896,26.5055,26.4341,26.4341,112169.0
2016-12-09 11:20:00,33.34,33.34,33.21,33.22,94053.0,26.4341,26.4341,26.331,26.339,94053.0
2016-12-09 11:25:00,33.22,33.27,33.22,33.24,75926.0,26.339,26.3786,26.339,26.3548,75926.0
2016-12-09 11:30:00,33.24,33.25,33.14,33.15,118186.0,26.3548,26.3627,26.2755,26.2835,118186.0
2016-12-09 11:35:00,33.14,33.17,33.1,33.13,120642.0,26.2755,26.2993,26.2438,26.2676,120642.0
2016-12-09 11:40:00,33.12,33.18,33.08,33.13,151553.0,26.2597,26.3072,26.228,26.2676,151553.0
2016-12-09 11:45:00,33.13,33.13,32.99,33.03,202597.0,26.2676,26.2676,26.1566,26.1883,202597.0
2016-12-09 11:50:00,33.03,33.08,32.99,33.04,104882.0,26.1883,26.228,26.1566,26.1962,104882.0
2016-12-09 11:55:00,33.03,33.1,33.02,33.06,50523.0,26.1883,26.2438,26.1804,26.2121,50523.0
2016-12-09 12:00:00,33.06,33.08,33.0,33.02,195895.0,26.2121,26.228,26.1645,26.1804,195895.0
2016-12-09 12:05:00,33.02,33.04,32.92,32.92,204968.0,26.1804,26.1962,26.1011,26.1011,204968.0
2016-12-09 12:10:00,32.92,32.95,32.8,32.82,160438.0,26.1011,26.1249,26.0059,26.0218,160438.0
2016-12-09 12:15:00,32.81,32.81,32.73,32.76,105401.0,26.0139,26.0139,25.9504,25.9742,105401.0
2016-12-09 12:20:00,32.76,32.91,32.75,32.84,75870.0,25.9742,26.0932,25.9663,26.0377,75870.0
2016-12-09 12:25:00,32.83,32.9,32.8,32.89,102541.0,26.0297,26.0852,26.0059,26.0773,102541.0
2016-12-09 12:30:00,32.89,32.92,32.82,32.89,58583.0,26.0773,26.1011,26.0218,26.0773,58583.0
2016-12-09 12:35:00,32.9,33.01,32.9,32.98,50590.0,26.0852,26.1725,26.0852,26.1487,50590.0
2016-12-09 12:40:00,32.96,33.0,32.95,32.95,105698.0,26.1328,26.1645,26.1249,26.1249,105698.0
2016-12-09 12:45:00,32.95,32.95,32.86,32.91,101728.0,26.1249,26.1249,26.0535,26.0932,101728.0
2016-12-09 12:50:00,32.91,33.03,32.87,33.02,95588.0,26.0932,26.1883,26.0615,26.1804,95588.0
2016-12-09 12:55:00,33.02,33.08,33.0,33.03,42724.0,26.1804,26.228,26.1645,26.1883,42724.0
2016-12-09 13:00:00,33.04,33.09,33.0,33.01,36329.0,26.1962,26.2359,26.1645,26.1725,36329.0
2016-12-09 13:05:00,33.0,33.03,32.98,33.0,47905.0,26.1645,26.1883,26.1487,26.1645,47905.0
2016-12-09 13:10:00,33.0,33.03,32.97,33.02,89335.0,26.1645,26.1883,26.1407,26.1804,89335.0
2016-12-09 13:15:00,33.02,33.06,33.0,33.04,55987.0,26.1804,26.2121,26.1645,26.1962,55987.0
2016-12-09 13:20:00,33.04,33.09,33.02,33.04,88170.0,26.1962,26.2359,26.1804,26.1962,88170.0
2016-12-09 13:25:00,33.04,33.09,33.02,33.04,63022.0,26.1962,26.2359,26.1804,26.1962,63022.0
2016-12-09 13:30:00,33.03,33.09,33.03,33.04,34853.0,26.1883,26.2359,26.1883,26.1962,34853.0
2016-12-09 13:35:00,33.05,33.07,33.0,33.01,53801.0,26.2042,26.22,26.1645,26.1725,53801.0
2016-12-09 13:40:00,33.01,33.02,32.95,32.99,42461.0,26.1725,26.1804,26.1249,26.1566,42461.0
2016-12-09 13:45:00,32.99,32.99,32.93,32.93,38721.0,26.1566,26.1566,26.109,26.109,38721.0
2016-12-09 13:50:00,32.93,32.95,32.87,32.89,91195.0,26.109,26.1249,26.0615,26.0773,91195.0
2016-12-09 13:55:00,32.89,32.9,32.84,32.84,53265.0,26.0773,26.0852,26.0377,26.0377,53265.0
2016-12-09 14:00:00,32.85,32.92,32.85,32.91,56156.0,26.0456,26.1011,26.0456,26.0932,56156.0
2016-12-09 14:05:00,32.9,32.96,32.89,32.93,50224.0,26.0852,26.1328,26.0773,26.109,50224.0
2016-12-09 14:10:00,32.93,32.96,32.86,32.87,65145.0,26.109,26.1328,26.0535,26.0615,65145.0
2016-12-09 14:15:00,32.87,32.89,32.84,32.87,41897.0,26.0615,26.0773,26.0377,26.0615,41897.0
2016-12-09 14:20:00,32.87,32.89,32.79,32.79,62981.0,26.0615,26.0773,25.998,25.998,62981.0
2016-12-09 14:25:00,32.78,32.78,32.7,32.71,84854.0,25.9901,25.9901,25.9267,25.9346,84854.0
2016-12-09 14:30:00,32.71,32.75,32.69,32.71,68109.0,25.9346,25.9663,25.9187,25.9346,68109.0
2016-12-09 14:35:00,32.72,32.73,32.67,32.68,49917.0,25.9425,25.9504,25.9029,25.9108,49917.0
2016-12-09 14:40:00,32.67,32.7,32.59,32.68,81314.0,25.9029,25.9267,25.8394,25.9108,81314.0
2016-12-09 14:45:00,32.67,32.7,32.64,32.7,40476.0,25.9029,25.9267,25.8791,25.9267,40476.0
2016-12-09 14:50:00,32.7,32.8,32.68,32.78,56203.0,25.9267,26.0059,25.9108,25.9901,56203.0
2016-12-09 14:55:00,32.78,32.87,32.76,32.77,64117.0,25.9901,26.0615,25.9742,25.9822,64117.0
2016-12-09 15:00:00,32.78,32.8,32.72,32.73,72355.0,25.9901,26.0059,25.9425,25.9504,72355.0
2016-12-09 15:05:00,32.74,32.8,32.73,32.77,69232.0,25.9584,26.0059,25.9504,25.9822,69232.0
2016-12-09 15:10:00,32.78,32.79,32.71,32.77,65671.0,25.9901,25.998,25.9346,25.9822,65671.0
2016-12-09 15:15:00,32.76,32.77,32.67,32.68,86100.0,25.9742,25.9822,25.9029,25.9108,86100.0
2016-12-09 15:20:00,32.68,32.7,32.66,32.67,70484.0,25.9108,25.9267,25.8949,25.9029,70484.0
2016-12-09 15:25:00,32.67,32.68,32.61,32.65,96249.0,25.9029,25.9108,25.8553,25.887,96249.0
2016-12-09 15:30:00,32.65,32.72,32.65,32.72,135711.0,25.887,25.9425,25.887,25.9425,135711.0
2016-12-09 15:35:00,32.72,32.8,32.7,32.79,157586.0,25.9425,26.0059,25.9267,25.998,157586.0
2016-12-09 15:40:00,32.79,32.8,32.77,32.8,114237.0,25.998,26.0059,25.9822,26.0059,114237.0
2016-12-09 15:45:00,32.79,32.81,32.73,32.75,153208.0,25.998,26.0139,25.9504,25.9663,153208.0
2016-12-09 15:50:00,32.76,32.78,32.73,32.76,185047.0,25.9742,25.9901,25.9504,25.9742,185047.0
2016-12-09 15:55:00,32.76,32.84,32.74,32.8,608233.0,25.9742,26.0377,25.9584,26.0059,608233.0
2016-12-12 09:30:00,33.07,33.11,32.79,32.82,169091.0,26.22,26.2517,25.998,26.0218,169091.0
2016-12-12 09:35:00,32.84,32.97,32.76,32.91,103345.0,26.0377,26.1407,25.9742,26.0932,103345.0
2016-12-12 09:40:00,32.92,32.93,32.69,32.7,154744.0,26.1011,26.109,25.9187,25.9267,154744.0
2016-12-12 09:45:00,32.7,32.73,32.53,32.59,70486.0,25.9267,25.9504,25.7919,25.8394,70486.0
2016-12-12 09:50:00,32.58,32.64,32.57,32.59,91103.0,25.8315,25.8791,25.8236,25.8394,91103.0
2016-12-12 09:55:00,32.58,32.63,32.51,32.52,176807.0,25.8315,25.8712,25.776,25.7839,176807.0
2016-12-12 10:00:00,32.51,32.55,32.49,32.53,193197.0,25.776,25.8077,25.7602,25.7919,193197.0
2016-12-12 10:05:00,32.52,32.6,32.5,32.58,90461.0,25.7839,25.8474,25.7681,25.8315,90461.0
2016-12-12 10:10:00,32.58,32.61,32.47,32.48,94710.0,25.8315,25.8553,25.7443,25.7522,94710.0
2016-12-12 10:15:00,32.48,32.57,32.47,32.52,99623.0,25.7522,25.8236,25.7443,25.7839,99623.0
2016-12-12 10:20:00,32.53,32.64,32.52,32.64,70609.0,25.7919,25.8791,25.7839,25.8791,70609.0
2016-12-12 10:25:00,32.65,32.97,32.65,32.92,153409.0,25.887,26.1407,25.887,26.1011,153409.0
2016-12-12 10:30:00,32.92,32.99,32.83,32.96,166882.0,26.1011,26.1566,26.0297,26.1328,166882.0
2016-12-12 10:35:00,32.97,32.97,32.65,32.65,87148.0,26.1407,26.1407,25.887,25.887,87148.0
2016-12-12 10:40:00,32.66,32.71,32.61,32.62,81996.0,25.8949,25.9346,25.8553,25.8632,81996.0
2016-12-12 10:45:00,32.61,32.67,32.56,32.65,115117.0,25.8553,25.9029,25.8157,25.887,115117.0
2016-12-12 10:50:00,32.66,32.68,32.58,32.62,99577.0,25.8949,25.9108,25.8315,25.8632,99577.0
2016-12-12 10:55:00,32.61,32.65,32.56,32.57,93940.0,25.8553,25.887,25.8157,25.8236,93940.0
2016-12-12 11:00:00,32.57,32.58,32.51,32.55,77166.0,25.8236,25.8315,25.776,25.8077,77166.0
2016-12-12 11:05:00,32.54,32.63,32.53,32.62,104706.0,25.7998,25.8712,25.7919,25.8632,104706.0
2016-12-12 11:10:00,32.62,32.74,32.59,32.74,72138.0,25.8632,25.9584,25.8394,25.9584,72138.0
2016-12-12 11:15:00,32.75,32.75,32.65,32.73,55372.0,25.9663,25.9663,25.887,25.9504,55372.0
2016-12-12 11:20:00,32.71,32.74,32.67,32.73,83514.0,25.9346,25.9584,25.9029,25.9504,83514.0
2016-12-12 11:25:00,32.73,32.73,32.65,32.65,42911.0,25.9504,25.9504,25.887,25.887,42911.0
2016-12-12 11:30:00,32.65,32.7,32.58,32.64,80403.0,25.887,25.9267,25.8315,25.8791,80403.0
2016-12-12 11:35:00,32.64,32.66,32.56,32.6,49208.0,25.8791,25.8949,25.8157,25.8474,49208.0
2016-12-12 11:40:00,32.6,32.67,32.59,32.65,46258.0,25.8474,25.9029,25.8394,25.887,46258.0
2016-12-12 11:45:00,32.65,32.68,32.6,32.64,59829.0,25.887,25.9108,25.8474,25.8791,59829.0
2016-12-12 11:50:00,32.63,32.72,32.61,32.68,120887.0,25.8712,25.9425,25.8553,25.9108,120887.0
2016-12-12 11:55:00,32.69,32.77,32.68,32.73,156985.0,25.9187,25.9822,25.9108,25.9504,156985.0
2016-12-12 12:00:00,32.74,32.75,32.68,32.72,53848.0,25.9584,25.9663,25.9108,25.9425,53848.0
2016-12-12 12:05:00,32.73,32.87,32.72,32.85,62999.0,25.9504,26.0615,25.9425,26.0456,62999.0
2016-12-12 12:10:00,32.86,32.94,32.79,32.79,67726.0,26.0535,26.117,25.998,25.998,67726.0
2016-12-12 12:15:00,32.8,32.88,32.78,32.87,35348.0,26.0059,26.0694,25.9901,26.0615,35348.0
2016-12-12 12:20:00,32.88,32.92,32.86,32.87,40973.0,26.0694,26.1011,26.0535,26.0615,40973.0
2016-12-12 12:25:00,32.87,33.01,32.82,32.97,76389.0,26.0615,26.1725,26.0218,26.1407,76389.0
2016-12-12 12:30:00,32.98,33.05,32.95,33.03,110154.0,26.1487,26.2042,26.1249,26.1883,110154.0
2016-12-12 12:35:00,33.04,33.05,32.91,32.97,68912.0,26.1962,26.2042,26.0932,26.1407,68912.0
2016-12-12 12:40:00,32.97,32.98,32.88,32.9,41567.0,26.1407,26.1487,26.0694,26.0852,41567.0
2016-12-12 12:45:00,32.89,32.92,32.82,32.84,91869.0,26.0773,26.1011,26.0218,26.0377,91869.0
2016-12-12 12:50:00,32.84,32.91,32.84,32.89,49725.0,26.0377,26.0932,26.0377,26.0773,49725.0
2016-12-12 12:55:00,32.9,33.0,32.85,32.98,95698.0,26.0852,26.1645,26.0456,26.1487,95698.0
2016-12-12 13:00:00,32.98,32.99,32.79,32.81,39611.0,26.1487,26.1566,25.998,26.0139,39611.0
2016-12-12 13:05:00,32.81,32.91,32.81,32.86,28381.0,26.0139,26.0932,26.0139,26.0535,28381.0
2016-12-12 13:10:00,32.87,32.87,32.79,32.79,38928.0,26.0615,26.0615,25.998,25.998,38928.0
2016-12-12 13:15:00,32.8,32.88,32.79,32.81,33579.0,26.0059,26.0694,25.998,26.0139,33579.0
2016-12-12 13:20:00,32.82,32.89,32.74,32.74,39479.0,26.0218,26.0773,25.9584,25.9584,39479.0
2016-12-12 13:25:00,32.73,32.75,32.7,32.73,46568.0,25.9504,25.9663,25.9267,25.9504,46568.0
2016-12-12 13:30:00,32.74,32.75,32.68,32.71,42147.0,25.9584,25.9663,25.9108,25.9346,42147.0
2016-12-12 13:35:00,32.71,32.74,32.65,32.66,40621.0,25.9346,25.9584,25.887,25.8949,40621.0
2016-12-12 13:40:00,32.66,32.66,32.58,32.58,52309.0,25.8949,25.8949,25.8315,25.8315,52309.0
2016-12-12 13:45:00,32.58,32.65,32.54,32.65,84348.0,25.8315,25.887,25.7998,25.887,84348.0
2016-12-12 13:50:00,32.65,32.72,32.62,32.69,60837.0,25.887,25.9425,25.8632,25.9187,60837.0
2016-12-12 13:55:00,32.7,32.73,32.64,32.64,53325.0,25.9267,25.9504,25.8791,25.8791,53325.0
2016-12-12 14:00:00,32.64,32.71,32.63,32.7,53343.0,25.8791,25.9346,25.8712,25.9267,53343.0
2016-12-12 14:05:00,32.7,32.79,32.66,32.76,67144.0,25.9267,25.998,25.8949,25.9742,67144.0
2016-12-12 14:10:00,32.77,32.78,32.67,32.67,33945.0,25.9822,25.9901,25.9029,25.9029,33945.0
2016-12-12 14:15:00,32.68,32.69,32.62,32.67,59051.0,25.9108,25.9187,25.8632,25.9029,59051.0
2016-12-12 14:20:00,32.68,32.74,32.66,32.72,90532.0,25.9108,25.9584,25.8949,25.9425,90532.0
2016-12-12 14:25:00,32.72,32.72,32.64,32.66,52379.0,25.9425,25.9425,25.8791,25.8949,52379.0
2016-12-12 14:30:00,32.66,32.7,32.63,32.7,36638.0,25.8949,25.9267,25.8712,25.9267,36638.0
2016-12-12 14:35:00,32.7,32.77,32.7,32.71,66378.0,25.9267,25.9822,25.9267,25.9346,66378.0
2016-12-12 14:40:00,32.71,32.74,32.67,32.69,43969.0,25.9346,25.9584,25.9029,25.9187,43969.0
2016-12-12 14:45:00,32.69,32.71,32.66,32.7,40223.0,25.9187,25.9346,25.8949,25.9267,40223.0
2016-12-12 14:50:00,32.7,32.73,32.63,32.66,61060.0,25.9267,25.9504,25.8712,25.8949,61060.0
2016-12-12 14:55:00,32.67,32.72,32.65,32.7,27581.0,25.9029,25.9425,25.887,25.9267,27581.0
2016-12-12 15:00:00,32.71,32.73,32.68,32.69,46583.0,25.9346,25.9504,25.9108,25.9187,46583.0
2016-12-12 15:05:00,32.68,32.69,32.57,32.63,55373.0,25.9108,25.9187,25.8236,25.8712,55373.0
2016-12-12 15:10:00,32.63,32.67,32.6,32.6,40134.0,25.8712,25.9029,25.8474,25.8474,40134.0
2016-12-12 15:15:00,32.6,32.6,32.53,32.57,73634.0,25.8474,25.8474,25.7919,25.8236,73634.0
2016-12-12 15:20:00,32.58,32.61,32.56,32.57,43363.0,25.8315,25.8553,25.8157,25.8236,43363.0
2016-12-12 15:25:00,32.56,32.6,32.54,32.58,56324.0,25.8157,25.8474,25.7998,25.8315,56324.0
2016-12-12 15:30:00,32.58,32.61,32.58,32.58,78029.0,25.8315,25.8553,25.8315,25.8315,78029.0
2016-12-12 15:35:00,32.58,32.58,32.5,32.53,122636.0,25.8315,25.8315,25.7681,25.7919,122636.0
2016-12-12 15:40:00,32.52,32.56,32.47,32.51,121688.0,25.7839,25.8157,25.7443,25.776,121688.0
2016-12-12 15:45:00,32.51,32.56,32.49,32.55,141228.0,25.776,25.8157,25.7602,25.8077,141228.0
2016-12-12 15:50:00,32.55,32.61,32.54,32.61,265039.0,25.8077,25.8553,25.7998,25.8553,265039.0
2016-12-12 15:55:00,32.61,32.63,32.55,32.6,313613.0,25.8553,25.8712,25.8077,25.8474,313613.0
2016-12-13 09:30:00,32.57,32.79,32.47,32.63,139577.0,25.8236,25.998,25.7443,25.8712,139577.0
2016-12-13 09:35:00,32.63,32.85,32.63,32.77,87436.0,25.8712,26.0456,25.8712,25.9822,87436.0
2016-12-13 09:40:00,32.74,32.76,32.59,32.6,104580.0,25.9584,25.9742,25.8394,25.8474,104580.0
2016-12-13 09:45:00,32.57,32.69,32.54,32.66,74634.0,25.8236,25.9187,25.7998,25.8949,74634.0
2016-12-13 09:50:00,32.66,32.69,32.6,32.62,119836.0,25.8949,25.9187,25.8474,25.8632,119836.0
2016-12-13 09:55:00,32.61,32.77,32.54,32.72,114364.0,25.8553,25.9822,25.7998,25.9425,114364.0
2016-12-13 10:00:00,32.72,32.82,32.64,32.78,149261.0,25.9425,26.0218,25.8791,25.9901,149261.0
2016-12-13 10:05:00,32.78,32.82,32.7,32.77,106970.0,25.9901,26.0218,25.9267,25.9822,106970.0
2016-12-13 10:10:00,32.76,32.77,32.61,32.67,167812.0,25.9742,25.9822,25.8553,25.9029,167812.0
2016-12-13 10:15:00,32.67,32.78,32.6,32.77,112259.0,25.9029,25.9901,25.8474,25.9822,112259.0
2016-12-13 10:20:00,32.77,32.8,32.69,32.78,71669.0,25.9822,26.0059,25.9187,25.9901,71669.0
2016-12-13 10:25:00,32.79,32.82,32.71,32.77,144362.0,25.998,26.0218,25.9346,25.9822,144362.0
2016-12-13 10:30:00,32.77,32.99,32.76,32.98,143186.0,25.9822,26.1566,25.9742,26.1487,143186.0
2016-12-13 10:35:00,32.98,33.01,32.85,32.87,114104.0,26.1487,26.1725,26.0456,26.0615,114104.0
2016-12-13 10:40:00,32.88,32.89,32.74,32.74,109822.0,26.0694,26.0773,25.9584,25.9584,109822.0
2016-12-13 10:45:00,32.75,32.91,32.73,32.91,74699.0,25.9663,26.0932,25.9504,26.0932,74699.0
2016-12-13 10:50:00,32.91,32.95,32.8,32.85,85676.0,26.0932,26.1249,26.0059,26.0456,85676.0
2016-12-13 10:55:00,32.86,32.87,32.8,32.81,133134.0,26.0535,26.0615,26.0059,26.0139,133134.0
2016-12-13 11:00:00,32.81,32.98,32.8,32.98,121068.0,26.0139,26.1487,26.0059,26.1487,121068.0
2016-12-13 11:05:00,32.97,33.17,32.96,33.16,91082.0,26.1407,26.2993,26.1328,26.2914,91082.0
2016-12-13 11:10:00,33.16,33.21,33.08,33.2,83416.0,26.2914,26.331,26.228,26.3231,83416.0
2016-12-13 11:15:00,33.2,33.28,33.2,33.24,92279.0,26.3231,26.3865,26.3231,26.3548,92279.0
2016-12-13 11:20:00,33.24,33.25,33.13,33.16,94091.0,26.3548,26.3627,26.2676,26.2914,94091.0
2016-12-13 11:25:00,33.16,33.24,33.15,33.19,80140.0,26.2914,26.3548,26.2835,26.3152,80140.0
2016-12-13 11:30:00,33.19,33.24,33.16,33.22,87346.0,26.3152,26.3548,26.2914,26.339,87346.0
2016-12-13 11:35:00,33.22,33.24,33.12,33.24,84588.0,26.339,26.3548,26.2597,26.3548,84588.0
2016-12-13 11:40:00,33.24,33.3,33.22,33.22,92749.0,26.3548,26.4024,26.339,26.339,92749.0
2016-12-13 11:45:00,33.22,33.22,33.05,33.07,62656.0,26.339,26.339,26.2042,26.22,62656.0
2016-12-13 11:50:00,33.06,33.15,32.98,33.13,67547.0,26.2121,26.2835,26.1487,26.2676,67547.0
2016-12-13 11:55:00,33.13,33.19,33.08,33.1,66074.0,26.2676,26.3152,26.228,26.2438,66074.0
2016-12-13 12:00:00,33.11,33.22,33.09,33.15,45577.0,26.2517,26.339,26.2359,26.2835,45577.0
2016-12-13 12:05:00,33.15,33.22,33.15,33.2,32113.0,26.2835,26.339,26.2835,26.3231,32113.0
2016-12-13 12:10:00,33.21,33.24,33.17,33.19,44725.0,26.331,26.3548,26.2993,26.3152,44725.0
2016-12-13 12:15:00,33.19,33.22,33.14,33.16,68348.0,26.3152,26.339,26.2755,26.2914,68348.0
2016-12-13 12:20:00,33.16,33.22,33.13,33.21,96541.0,26.2914,26.339,26.2676,26.331,96541.0
2016-12-13 12:25:00,33.22,33.29,33.2,33.27,59739.0,26.339,26.3945,26.3231,26.3786,59739.0
2016-12-13 12:30:00,33.28,33.29,33.23,33.25,60421.0,26.3865,26.3945,26.3469,26.3627,60421.0
2016-12-13 12:35:00,33.24,33.3,33.21,33.29,59858.0,26.3548,26.4024,26.331,26.3945,59858.0
2016-12-13 12:40:00,33.28,33.36,33.27,33.34,47198.0,26.3865,26.45,26.3786,26.4341,47198.0
2016-12-13 12:45:00,33.34,33.44,33.32,33.41,152387.0,26.4341,26.5134,26.4182,26.4896,152387.0
2016-12-13 12:50:00,33.41,33.48,33.41,33.45,57681.0,26.4896,26.5451,26.4896,26.5213,57681.0
2016-12-13 12:55:00,33.45,33.45,33.35,33.36,72726.0,26.5213,26.5213,26.442,26.45,72726.0
2016-12-13 13:00:00,33.37,33.5,33.37,33.5,82021.0,26.4579,26.561,26.4579,26.561,82021.0
2016-12-13 13:05:00,33.49,33.55,33.47,33.53,70463.0,26.553,26.6006,26.5372,26.5847,70463.0
2016-12-13 13:10:00,33.54,33.57,33.49,33.55,65461.0,26.5927,26.6165,26.553,26.6006,65461.0
2016-12-13 13:15:00,33.55,33.56,33.5,33.55,52101.0,26.6006,26.6085,26.561,26.6006,52101.0
2016-12-13 13:20:00,33.54,33.55,33.49,33.51,44708.0,26.5927,26.6006,26.553,26.5689,44708.0
2016-12-13 13:25:00,33.52,33.58,33.51,33.55,69086.0,26.5768,26.6244,26.5689,26.6006,69086.0
2016-12-13 13:30:00,33.54,33.55,33.46,33.52,40838.0,26.5927,26.6006,26.5292,26.5768,40838.0
2016-12-13 13:35:00,33.52,33.54,33.48,33.49,44295.0,26.5768,26.5927,26.5451,26.553,44295.0
2016-12-13 13:40:00,33.48,33.54,33.46,33.53,62878.0,26.5451,26.5927,26.5292,26.5847,62878.0
2016-12-13 13:45:00,33.54,33.55,33.48,33.51,51951.0,26.5927,26.6006,26.5451,26.5689,51951.0
2016-12-13 13:50:00,33.52,33.61,33.51,33.61,90889.0,26.5768,26.6482,26.5689,26.6482,90889.0
2016-12-13 13:55:00,33.61,33.62,33.55,33.58,70442.0,26.6482,26.6561,26.6006,26.6244,70442.0
2016-12-13 14:00:00,33.59,33.59,33.47,33.49,59843.0,26.6323,26.6323,26.5372,26.553,59843.0
2016-12-13 14:05:00,33.49,33.5,33.43,33.47,82817.0,26.553,26.561,26.5055,26.5372,82817.0
2016-12-13 14:10:00,33.47,33.5,33.45,33.49,51476.0,26.5372,26.561,26.5213,26.553,51476.0
2016-12-13 14:15:00,33.49,33.53,33.46,33.52,43417.0,26.553,26.5847,26.5292,26.5768,43417.0
2016-12-13 14:20:00,33.51,33.54,33.49,33.52,38052.0,26.5689,26.5927,26.553,26.5768,38052.0
2016-12-13 14:25:00,33.51,33.52,33.45,33.47,63850.0,26.5689,26.5768,26.5213,26.5372,63850.0
2016-12-13 14:30:00,33.48,33.54,33.45,33.54,68670.0,26.5451,26.5927,26.5213,26.5927,68670.0
2016-12-13 14:35:00,33.53,33.59,33.5,33.56,59207.0,26.5847,26.6323,26.561,26.6085,59207.0
2016-12-13 14:40:00,33.56,33.59,33.53,33.57,32699.0,26.6085,26.6323,26.5847,26.6165,32699.0
2016-12-13 14:45:00,33.57,33.66,33.55,33.65,68425.0,26.6165,26.6878,26.6006,26.6799,68425.0
2016-12-13 14:50:00,33.65,33.69,33.62,33.68,68727.0,26.6799,26.7116,26.6561,26.7037,68727.0
2016-12-13 14:55:00,33.69,33.71,33.67,33.68,91875.0,26.7116,26.7275,26.6957,26.7037,91875.0
2016-12-13 15:00:00,33.69,33.7,33.65,33.65,50426.0,26.7116,26.7195,26.6799,26.6799,50426.0
2016-12-13 15:05:00,33.66,33.72,33.65,33.72,85159.0,26.6878,26.7354,26.6799,26.7354,85159.0
2016-12-13 15:10:00,33.71,33.87,33.69,33.83,109482.0,26.7275,26.8543,26.7116,26.8226,109482.0
2016-12-13 15:15:00,33.83,33.85,33.77,33.79,166064.0,26.8226,26.8385,26.775,26.7909,166064.0
2016-12-13 15:20:00,33.79,33.8,33.76,33.78,79443.0,26.7909,26.7988,26.7671,26.783,79443.0
2016-12-13 15:25:00,33.79,33.8,33.76,33.77,66672.0,26.7909,26.7988,26.7671,26.775,66672.0
2016-12-13 15:30:00,33.78,33.83,33.78,33.83,101058.0,26.783,26.8226,26.783,26.8226,101058.0
2016-12-13 15:35:00,33.83,33.89,33.81,33.87,139074.0,26.8226,26.8702,26.8067,26.8543,139074.0
2016-12-13 15:40:00,33.87,33.88,33.8,33.86,167696.0,26.8543,26.8622,26.7988,26.8464,167696.0
2016-12-13 15:45:00,33.85,33.94,33.84,33.92,220679.0,26.8385,26.9098,26.8305,26.894,220679.0
2016-12-13 15:50:00,33.92,33.94,33.92,33.94,207989.0,26.894,26.9098,26.894,26.9098,207989.0
2016-12-13 15:55:00,33.93,33.93,33.85,33.88,641874.0,26.9019,26.9019,26.8385,26.8622,641874.0
2016-12-14 09:30:00,34.08,34.43,33.94,34.25,281270.0,27.0208,27.2983,26.9098,27.1556,281270.0
2016-12-14 09:35:00,34.26,34.4,34.17,34.35,230063.0,27.1635,27.2745,27.0922,27.2349,230063.0
2016-12-14 09:40:00,34.35,34.42,34.04,34.07,127898.0,27.2349,27.2904,26.9891,27.0129,127898.0
2016-12-14 09:45:00,34.08,34.1,33.96,34.01,69353.0,27.0208,27.0367,26.9257,26.9653,69353.0
2016-12-14 09:50:00,34.01,34.18,33.99,34.1,97205.0,26.9653,27.1001,26.9495,27.0367,97205.0
2016-12-14 09:55:00,34.11,34.11,33.97,34.01,77999.0,27.0446,27.0446,26.9336,26.9653,77999.0
2016-12-14 10:00:00,34.0,34.01,33.87,33.88,75891.0,26.9574,26.9653,26.8543,26.8622,75891.0
2016-12-14 10:05:00,33.87,33.92,33.8,33.82,61531.0,26.8543,26.894,26.7988,26.8147,61531.0
2016-12-14 10:10:00,33.82,34.0,33.81,34.0,85794.0,26.8147,26.9574,26.8067,26.9574,85794.0
2016-12-14 10:15:00,34.0,34.18,33.96,34.18,105593.0,26.9574,27.1001,26.9257,27.1001,105593.0
2016-12-14 10:20:00,34.19,34.22,34.1,34.13,122655.0,27.108,27.1318,27.0367,27.0605,122655.0
2016-12-14 10:25:00,34.13,34.15,34.05,34.1,56376.0,27.0605,27.0763,26.997,27.0367,56376.0
2016-12-14 10:30:00,34.11,34.22,34.08,34.2,78134.0,27.0446,27.1318,27.0208,27.116,78134.0
2016-12-14 10:35:00,34.21,34.22,34.1,34.12,61240.0,27.1239,27.1318,27.0367,27.0525,61240.0
2016-12-14 10:40:00,34.12,34.15,34.05,34.11,94741.0,27.0525,27.0763,26.997,27.0446,94741.0
2016-12-14 10:45:00,34.11,34.19,34.1,34.19,56649.0,27.0446,27.108,27.0367,27.108,56649.0
2016-12-14 10:50:00,34.18,34.22,34.01,34.01,123653.0,27.1001,27.1318,26.9653,26.9653,123653.0
2016-12-14 10:55:00,34.01,34.11,33.93,33.93,125030.0,26.9653,27.0446,26.9019,26.9019,125030.0
2016-12-14 11:00:00,33.92,33.98,33.9,33.92,93059.0,26.894,26.9415,26.8781,26.894,93059.0
2016-12-14 11:05:00,33.92,33.98,33.88,33.98,67202.0,26.894,26.9415,26.8622,26.9415,67202.0
2016-12-14 11:10:00,33.98,33.98,33.87,33.87,86295.0,26.9415,26.9415,26.8543,26.8543,86295.0
2016-12-14 11:15:00,33.86,33.88,33.74,33.75,55281.0,26.8464,26.8622,26.7512,26.7592,55281.0
2016-12-14 11:20:00,33.75,33.75,33.63,33.64,74022.0,26.7592,26.7592,26.664,26.672,74022.0
2016-12-14 11:25:00,33.65,33.69,33.62,33.63,64160.0,26.6799,26.7116,26.6561,26.664,64160.0
2016-12-14 11:30:00,33.64,33.74,33.63,33.73,71025.0,26.672,26.7512,26.664,26.7433,71025.0
2016-12-14 11:35:00,33.74,33.77,33.72,33.75,56080.0,26.7512,26.775,26.7354,26.7592,56080.0
2016-12-14 11:40:00,33.75,33.82,33.7,33.8,56375.0,26.7592,26.8147,26.7195,26.7988,56375.0
2016-12-14 11:45:00,33.8,33.86,33.8,33.85,61853.0,26.7988,26.8464,26.7988,26.8385,61853.0
2016-12-14 11:50:00,33.86,33.92,33.84,33.88,52223.0,26.8464,26.894,26.8305,26.8622,52223.0
2016-12-14 11:55:00,33.88,33.88,33.81,33.83,23619.0,26.8622,26.8622,26.8067,26.8226,23619.0
2016-12-14 12:00:00,33.83,33.86,33.76,33.77,70249.0,26.8226,26.8464,26.7671,26.775,70249.0
2016-12-14 12:05:00,33.77,33.8,33.74,33.79,68760.0,26.775,26.7988,26.7512,26.7909,68760.0
2016-12-14 12:10:00,33.8,33.82,33.77,33.77,25148.0,26.7988,26.8147,26.775,26.775,25148.0
2016-12-14 12:15:00,33.77,33.77,33.7,33.73,26884.0,26.775,26.775,26.7195,26.7433,26884.0
2016-12-14 12:20:00,33.73,33.75,33.71,33.71,26224.0,26.7433,26.7592,26.7275,26.7275,26224.0
2016-12-14 12:25:00,33.71,33.79,33.71,33.76,29064.0,26.7275,26.7909,26.7275,26.7671,29064.0
2016-12-14 12:30:00,33.76,33.8,33.74,33.75,17627.0,26.7671,26.7988,26.7512,26.7592,17627.0
2016-12-14 12:35:00,33.76,33.79,33.75,33.77,28279.0,26.7671,26.7909,26.7592,26.775,28279.0
2016-12-14 12:40:00,33.76,33.77,33.7,33.7,36998.0,26.7671,26.775,26.7195,26.7195,36998.0
2016-12-14 12:45:00,33.7,33.73,33.69,33.7,30560.0,26.7195,26.7433,26.7116,26.7195,30560.0
2016-12-14 12:50:00,33.71,33.71,33.65,33.67,50331.0,26.7275,26.7275,26.6799,26.6957,50331.0
2016-12-14 12:55:00,33.67,33.68,33.6,33.64,53729.0,26.6957,26.7037,26.6402,26.672,53729.0
2016-12-14 13:00:00,33.63,33.72,33.62,33.67,49847.0,26.664,26.7354,26.6561,26.6957,49847.0
2016-12-14 13:05:00,33.68,33.73,33.66,33.71,55598.0,26.7037,26.7433,26.6878,26.7275,55598.0
2016-12-14 13:10:00,33.71,33.72,33.65,33.66,36867.0,26.7275,26.7354,26.6799,26.6878,36867.0
2016-12-14 13:15:00,33.66,33.71,33.63,33.63,91499.0,26.6878,26.7275,26.664,26.664,91499.0
2016-12-14 13:20:00,33.64,33.69,33.63,33.66,42777.0,26.672,26.7116,26.664,26.6878,42777.0
2016-12-14 13:25:00,33.66,33.75,33.66,33.74,94438.0,26.6878,26.7592,26.6878,26.7512,94438.0
2016-12-14 13:30:00,33.74,33.77,33.66,33.68,43200.0,26.7512,26.775,26.6878,26.7037,43200.0
2016-12-14 13:35:00,33.68,33.75,33.65,33.71,65868.0,26.7037,26.7592,26.6799,26.7275,65868.0
2016-12-14 13:40:00,33.72,33.75,33.69,33.71,28581.0,26.7354,26.7592,26.7116,26.7275,28581.0
2016-12-14 13:45:00,33.72,33.73,33.68,33.71,20493.0,26.7354,26.7433,26.7037,26.7275,20493.0
2016-12-14 13:50:00,33.72,33.73,33.63,33.63,64801.0,26.7354,26.7433,26.664,26.664,64801.0
2016-12-14 13:55:00,33.63,33.72,33.57,33.65,95574.0,26.664,26.7354,26.6165,26.6799,95574.0
2016-12-14 14:00:00,33.67,33.67,33.05,33.29,300587.0,26.6957,26.6957,26.2042,26.3945,300587.0
2016-12-14 14:05:00,33.26,33.34,32.95,32.98,222080.0,26.3707,26.4341,26.1249,26.1487,222080.0
2016-12-14 14:10:00,33.0,33.07,32.62,32.75,301280.0,26.1645,26.22,25.8632,25.9663,301280.0
2016-12-14 14:15:00,32.73,32.76,32.48,32.7,432039.0,25.9504,25.9742,25.7522,25.9267,432039.0
2016-12-14 14:20:00,32.69,32.78,32.65,32.73,174688.0,25.9187,25.9901,25.887,25.9504,174688.0
2016-12-14 14:25:00,32.73,32.97,32.71,32.93,202289.0,25.9504,26.1407,25.9346,26.109,202289.0
2016-12-14 14:30:00,32.93,32.98,32.83,32.85,199220.0,26.109,26.1487,26.0297,26.0456,199220.0
2016-12-14 14:35:00,32.86,33.06,32.83,33.05,138150.0,26.0535,26.2121,26.0297,26.2042,138150.0
2016-12-14 14:40:00,33.05,33.16,33.01,33.1,204811.0,26.2042,26.2914,26.1725,26.2438,204811.0
2016-12-14 14:45:00,33.1,33.1,33.02,33.03,117456.0,26.2438,26.2438,26.1804,26.1883,117456.0
2016-12-14 14:50:00,33.03,33.06,32.94,33.01,190609.0,26.1883,26.2121,26.117,26.1725,190609.0
2016-12-14 14:55:00,32.99,32.99,32.74,32.82,302972.0,26.1566,26.1566,25.9584,26.0218,302972.0
2016-12-14 15:00:00,32.82,32.94,32.78,32.78,179257.0,26.0218,26.117,25.9901,25.9901,179257.0
2016-12-14 15:05:00,32.78,32.8,32.61,32.7,265512.0,25.9901,26.0059,25.8553,25.9267,265512.0
2016-12-14 15:10:00,32.7,32.8,32.66,32.75,161350.0,25.9267,26.0059,25.8949,25.9663,161350.0
2016-12-14 15:15:00,32.75,32.76,32.6,32.65,142844.0,25.9663,25.9742,25.8474,25.887,142844.0
2016-12-14 15:20:00,32.66,32.68,32.54,32.57,128588.0,25.8949,25.9108,25.7998,25.8236,128588.0
2016-12-14 15:25:00,32.56,32.57,32.32,32.36,281337.0,25.8157,25.8236,25.6254,25.6571,281337.0
2016-12-14 15:30:00,32.35,32.42,32.28,32.29,275732.0,25.6492,25.7047,25.5937,25.6016,275732.0
2016-12-14 15:35:00,32.29,32.29,32.08,32.14,264202.0,25.6016,25.6016,25.4351,25.4827,264202.0
2016-12-14 15:40:00,32.13,32.16,31.86,31.88,264790.0,25.4747,25.4985,25.2607,25.2765,264790.0
2016-12-14 15:45:00,31.88,31.99,31.72,31.76,350294.0,25.2765,25.3637,25.1497,25.1814,350294.0
2016-12-14 15:50:00,31.76,31.8,31.72,31.73,557464.0,25.1814,25.2131,25.1497,25.1576,557464.0
2016-12-14 15:55:00,31.73,31.83,31.65,31.69,880764.0,25.1576,25.2369,25.0942,25.1259,880764.0
2016-12-15 09:30:00,30.82,30.86,30.4,30.58,494821.0,24.4361,24.4678,24.1031,24.2458,494821.0
2016-12-15 09:35:00,30.58,31.03,30.52,31.0,282771.0,24.2458,24.6026,24.1982,24.5788,282771.0
2016-12-15 09:40:00,31.0,31.09,30.85,30.98,316958.0,24.5788,24.6502,24.4599,24.5629,316958.0
2016-12-15 09:45:00,30.98,31.22,30.95,31.22,350389.0,24.5629,24.7532,24.5392,24.7532,350389.0
2016-12-15 09:50:00,31.22,31.22,31.0,31.13,293569.0,24.7532,24.7532,24.5788,24.6819,293569.0
2016-12-15 09:55:00,31.12,31.16,30.82,30.92,302193.0,24.6739,24.7057,24.4361,24.5154,302193.0
2016-12-15 10:00:00,30.91,30.96,30.79,30.82,495118.0,24.5074,24.5471,24.4123,24.4361,495118.0
2016-12-15 10:05:00,30.82,30.85,30.72,30.85,335953.0,24.4361,24.4599,24.3568,24.4599,335953.0
2016-12-15 10:10:00,30.85,30.96,30.84,30.89,297069.0,24.4599,24.5471,24.4519,24.4916,297069.0
2016-12-15 10:15:00,30.89,30.93,30.78,30.8,206668.0,24.4916,24.5233,24.4044,24.4202,206668.0
2016-12-15 10:20:00,30.8,30.97,30.8,30.96,165288.0,24.4202,24.555,24.4202,24.5471,165288.0
2016-12-15 10:25:00,30.95,31.09,30.95,31.08,133059.0,24.5392,24.6502,24.5392,24.6422,133059.0
2016-12-15 10:30:00,31.09,31.32,31.08,31.13,179109.0,24.6502,24.8325,24.6422,24.6819,179109.0
2016-12-15 10:35:00,31.13,31.37,31.13,31.28,145252.0,24.6819,24.8722,24.6819,24.8008,145252.0
2016-12-15 10:40:00,31.29,31.37,31.24,31.33,151242.0,24.8087,24.8722,24.7691,24.8404,151242.0
2016-12-15 10:45:00,31.32,31.32,31.14,31.17,144404.0,24.8325,24.8325,24.6898,24.7136,144404.0
2016-12-15 10:50:00,31.16,31.21,31.14,31.19,52637.0,24.7057,24.7453,24.6898,24.7294,52637.0
2016-12-15 10:55:00,31.19,31.2,31.04,31.05,94455.0,24.7294,24.7374,24.6105,24.6184,94455.0
2016-12-15 11:00:00,31.05,31.05,30.95,30.97,89506.0,24.6184,24.6184,24.5392,24.555,89506.0
2016-12-15 11:05:00,30.96,31.0,30.84,30.91,157610.0,24.5471,24.5788,24.4519,24.5074,157610.0
2016-12-15 11:10:00,30.91,31.08,30.89,31.05,97377.0,24.5074,24.6422,24.4916,24.6184,97377.0
2016-12-15 11:15:00,31.06,31.14,30.94,30.95,162345.0,24.6264,24.6898,24.5312,24.5392,162345.0
2016-12-15 11:20:00,30.94,30.94,30.8,30.86,196022.0,24.5312,24.5312,24.4202,24.4678,196022.0
2016-12-15 11:25:00,30.87,30.89,30.81,30.81,71680.0,24.4757,24.4916,24.4281,24.4281,71680.0
2016-12-15 11:30:00,30.81,30.92,30.79,30.91,86320.0,24.4281,24.5154,24.4123,24.5074,86320.0
2016-12-15 11:35:00,30.9,30.91,30.71,30.73,122514.0,24.4995,24.5074,24.3489,24.3647,122514.0
2016-12-15 11:40:00,30.74,30.75,30.53,30.57,97446.0,24.3726,24.3806,24.2061,24.2379,97446.0
2016-12-15 11:45:00,30.56,30.73,30.56,30.72,89471.0,24.2299,24.3647,24.2299,24.3568,89471.0
2016-12-15 11:50:00,30.73,30.75,30.67,30.73,73865.0,24.3647,24.3806,24.3171,24.3647,73865.0
2016-12-15 11:55:00,30.73,30.78,30.69,30.72,68515.0,24.3647,24.4044,24.333,24.3568,68515.0
2016-12-15 12:00:00,30.72,30.87,30.7,30.87,88718.0,24.3568,24.4757,24.3409,24.4757,88718.0
2016-12-15 12:05:00,30.86,30.92,30.83,30.9,55493.0,24.4678,24.5154,24.444,24.4995,55493.0
2016-12-15 12:10:00,30.89,30.95,30.85,30.85,38294.0,24.4916,24.5392,24.4599,24.4599,38294.0
2016-12-15 12:15:00,30.85,30.88,30.8,30.87,58763.0,24.4599,24.4837,24.4202,24.4757,58763.0
2016-12-15 12:20:00,30.87,30.91,30.82,30.83,54369.0,24.4757,24.5074,24.4361,24.444,54369.0
2016-12-15 12:25:00,30.83,30.92,30.8,30.91,58667.0,24.444,24.5154,24.4202,24.5074,58667.0
2016-12-15 12:30:00,30.9,30.91,30.79,30.79,55043.0,24.4995,24.5074,24.4123,24.4123,55043.0
2016-12-15 12:35:00,30.8,30.8,30.72,30.76,60334.0,24.4202,24.4202,24.3568,24.3885,60334.0
2016-12-15 12:40:00,30.77,30.95,30.77,30.93,95886.0,24.3964,24.5392,24.3964,24.5233,95886.0
2016-12-15 12:45:00,30.93,31.08,30.91,31.07,199517.0,24.5233,24.6422,24.5074,24.6343,199517.0
2016-12-15 12:50:00,31.08,31.12,31.02,31.04,67121.0,24.6422,24.6739,24.5947,24.6105,67121.0
2016-12-15 12:55:00,31.05,31.05,30.95,31.03,70169.0,24.6184,24.6184,24.5392,24.6026,70169.0
2016-12-15 13:00:00,31.03,31.08,31.02,31.03,66538.0,24.6026,24.6422,24.5947,24.6026,66538.0
2016-12-15 13:05:00,31.04,31.13,31.0,31.08,80850.0,24.6105,24.6819,24.5788,24.6422,80850.0
2016-12-15 13:10:00,31.08,31.08,30.97,30.97,56855.0,24.6422,24.6422,24.555,24.555,56855.0
2016-12-15 13:15:00,30.98,30.99,30.91,30.97,71249.0,24.5629,24.5709,24.5074,24.555,71249.0
2016-12-15 13:20:00,30.97,30.97,30.9,30.93,70401.0,24.555,24.555,24.4995,24.5233,70401.0
2016-12-15 13:25:00,30.93,30.94,30.85,30.87,73699.0,24.5233,24.5312,24.4599,24.4757,73699.0
2016-12-15 13:30:00,30.87,30.93,30.87,30.88,57347.0,24.4757,24.5233,24.4757,24.4837,57347.0
2016-12-15 13:35:00,30.87,30.97,30.84,30.95,72681.0,24.4757,24.555,24.4519,24.5392,72681.0
2016-12-15 13:40:00,30.96,30.96,30.88,30.89,37838.0,24.5471,24.5471,24.4837,24.4916,37838.0
2016-12-15 13:45:00,30.89,31.0,30.89,30.98,52527.0,24.4916,24.5788,24.4916,24.5629,52527.0
2016-12-15 13:50:00,30.98,31.0,30.96,30.98,123914.0,24.5629,24.5788,24.5471,24.5629,123914.0
2016-12-15 13:55:00,30.99,31.01,30.96,31.0,42560.0,24.5709,24.5867,24.5471,24.5788,42560.0
2016-12-15 14:00:00,31.0,31.18,30.99,31.18,132859.0,24.5788,24.7215,24.5709,24.7215,132859.0
2016-12-15 14:05:00,31.17,31.19,31.07,31.08,71189.0,24.7136,24.7294,24.6343,24.6422,71189.0
2016-12-15 14:10:00,31.07,31.09,30.99,30.99,47546.0,24.6343,24.6502,24.5709,24.5709,47546.0
2016-12-15 14:15:00,30.98,31.02,30.96,31.01,43727.0,24.5629,24.5947,24.5471,24.5867,43727.0
2016-12-15 14:20:00,31.0,31.08,30.98,31.07,57727.0,24.5788,24.6422,24.5629,24.6343,57727.0
2016-12-15 14:25:00,31.08,31.11,30.98,30.98,89227.0,24.6422,24.666,24.5629,24.5629,89227.0
2016-12-15 14:30:00,30.98,31.01,30.91,30.93,63784.0,24.5629,24.5867,24.5074,24.5233,63784.0
2016-12-15 14:35:00,30.93,31.0,30.93,30.98,39192.0,24.5233,24.5788,24.5233,24.5629,39192.0
2016-12-15 14:40:00,30.98,31.0,30.94,30.94,34475.0,24.5629,24.5788,24.5312,24.5312,34475.0
2016-12-15 14:45:00,30.94,30.95,30.85,30.87,57155.0,24.5312,24.5392,24.4599,24.4757,57155.0
2016-12-15 14:50:00,30.87,30.9,30.8,30.8,68931.0,24.4757,24.4995,24.4202,24.4202,68931.0
2016-12-15 14:55:00,30.81,30.87,30.8,30.86,57168.0,24.4281,24.4757,24.4202,24.4678,57168.0
2016-12-15 15:00:00,30.84,30.85,30.78,30.79,68499.0,24.4519,24.4599,24.4044,24.4123,68499.0
2016-12-15 15:05:00,30.8,30.8,30.65,30.66,129793.0,24.4202,24.4202,24.3013,24.3092,129793.0
2016-12-15 15:10:00,30.66,30.66,30.59,30.64,124919.0,24.3092,24.3092,24.2537,24.2934,124919.0
2016-12-15 15:15:00,30.64,30.74,30.64,30.74,104374.0,24.2934,24.3726,24.2934,24.3726,104374.0
2016-12-15 15:20:00,30.74,30.75,30.66,30.73,94636.0,24.3726,24.3806,24.3092,24.3647,94636.0
2016-12-15 15:25:00,30.73,30.76,30.68,30.71,83739.0,24.3647,24.3885,24.3251,24.3489,83739.0
2016-12-15 15:30:00,30.7,30.81,30.7,30.77,121808.0,24.3409,24.4281,24.3409,24.3964,121808.0
2016-12-15 15:35:00,30.77,30.84,30.77,30.8,118045.0,24.3964,24.4519,24.3964,24.4202,118045.0
2016-12-15 15:40:00,30.8,30.89,30.79,30.84,154365.0,24.4202,24.4916,24.4123,24.4519,154365.0
2016-12-15 15:45:00,30.83,30.9,30.79,30.79,209924.0,24.444,24.4995,24.4123,24.4123,209924.0
2016-12-15 15:50:00,30.79,30.92,30.79,30.92,304629.0,24.4123,24.5154,24.4123,24.5154,304629.0
2016-12-15 15:55:00,30.91,30.94,30.86,30.92,715002.0,24.5074,24.5312,24.4678,24.5154,715002.0
2016-12-16 09:30:00,31.27,31.28,30.93,31.17,628581.0,24.7929,24.8008,24.5233,24.7136,628581.0
2016-12-16 09:35:00,31.16,31.25,31.04,31.09,87074.0,24.7057,24.777,24.6105,24.6502,87074.0
2016-12-16 09:40:00,31.1,31.19,30.98,31.03,121186.0,24.6581,24.7294,24.5629,24.6026,121186.0
2016-12-16 09:45:00,31.03,31.19,31.0,31.16,83793.0,24.6026,24.7294,24.5788,24.7057,83793.0
2016-12-16 09:50:00,31.15,31.16,31.04,31.04,78864.0,24.6977,24.7057,24.6105,24.6105,78864.0
2016-12-16 09:55:00,31.04,31.09,30.97,31.06,73580.0,24.6105,24.6502,24.555,24.6264,73580.0
2016-12-16 10:00:00,31.06,31.2,31.03,31.17,81718.0,24.6264,24.7374,24.6026,24.7136,81718.0
2016-12-16 10:05:00,31.17,31.24,31.11,31.17,91405.0,24.7136,24.7691,24.666,24.7136,91405.0
2016-12-16 10:10:00,31.17,31.32,31.17,31.31,130235.0,24.7136,24.8325,24.7136,24.8246,130235.0
2016-12-16 10:15:00,31.31,31.37,31.28,31.31,80369.0,24.8246,24.8722,24.8008,24.8246,80369.0
2016-12-16 10:20:00,31.32,31.39,31.3,31.34,78051.0,24.8325,24.888,24.8167,24.8484,78051.0
2016-12-16 10:25:00,31.33,31.37,31.28,31.31,87997.0,24.8404,24.8722,24.8008,24.8246,87997.0
2016-12-16 10:30:00,31.31,31.35,31.24,31.29,85273.0,24.8246,24.8563,24.7691,24.8087,85273.0
2016-12-16 10:35:00,31.29,31.41,31.29,31.4,77260.0,24.8087,24.9039,24.8087,24.8959,77260.0
2016-12-16 10:40:00,31.39,31.45,31.28,31.32,105127.0,24.888,24.9356,24.8008,24.8325,105127.0
2016-12-16 10:45:00,31.33,31.42,31.23,31.26,104226.0,24.8404,24.9118,24.7612,24.7849,104226.0
2016-12-16 10:50:00,31.27,31.33,31.13,31.14,78485.0,24.7929,24.8404,24.6819,24.6898,78485.0
2016-12-16 10:55:00,31.14,31.24,31.13,31.22,73227.0,24.6898,24.7691,24.6819,24.7532,73227.0
2016-12-16 11:00:00,31.22,31.27,31.06,31.1,107181.0,24.7532,24.7929,24.6264,24.6581,107181.0
2016-12-16 11:05:00,31.1,31.21,31.1,31.16,87178.0,24.6581,24.7453,24.6581,24.7057,87178.0
2016-12-16 11:10:00,31.16,31.27,31.09,31.25,163319.0,24.7057,24.7929,24.6502,24.777,163319.0
2016-12-16 11:15:00,31.24,31.29,31.16,31.19,81701.0,24.7691,24.8087,24.7057,24.7294,81701.0
2016-12-16 11:20:00,31.19,31.43,31.19,31.4,137685.0,24.7294,24.9197,24.7294,24.8959,137685.0
2016-12-16 11:25:00,31.4,31.62,31.4,31.61,181213.0,24.8959,25.0704,24.8959,25.0624,181213.0
2016-12-16 11:30:00,31.61,31.65,31.44,31.45,138016.0,25.0624,25.0942,24.9277,24.9356,138016.0
2016-12-16 11:35:00,31.45,31.66,31.44,31.64,127430.0,24.9356,25.1021,24.9277,25.0862,127430.0
2016-12-16 11:40:00,31.65,31.73,31.63,31.65,112534.0,25.0942,25.1576,25.0783,25.0942,112534.0
2016-12-16 11:45:00,31.64,31.79,31.61,31.76,88389.0,25.0862,25.2052,25.0624,25.1814,88389.0
2016-12-16 11:50:00,31.78,31.8,31.59,31.59,74276.0,25.1972,25.2131,25.0466,25.0466,74276.0
2016-12-16 11:55:00,31.6,31.7,31.56,31.61,62567.0,25.0545,25.1338,25.0228,25.0624,62567.0
2016-12-16 12:00:00,31.61,31.61,31.49,31.53,58813.0,25.0624,25.0624,24.9673,24.999,58813.0
2016-12-16 12:05:00,31.54,31.74,31.52,31.73,54111.0,25.0069,25.1655,24.9911,25.1576,54111.0
2016-12-16 12:10:00,31.73,31.79,31.73,31.74,48733.0,25.1576,25.2052,25.1576,25.1655,48733.0
2016-12-16 12:15:00,31.74,31.74,31.59,31.65,75152.0,25.1655,25.1655,25.0466,25.0942,75152.0
2016-12-16 12:20:00,31.65,31.67,31.54,31.57,38232.0,25.0942,25.11,25.0069,25.0307,38232.0
2016-12-16 12:25:00,31.58,31.7,31.58,31.6,45322.0,25.0387,25.1338,25.0387,25.0545,45322.0
2016-12-16 12:30:00,31.59,31.7,31.57,31.69,36110.0,25.0466,25.1338,25.0307,25.1259,36110.0
2016-12-16 12:35:00,31.69,31.71,31.6,31.61,47798.0,25.1259,25.1417,25.0545,25.0624,47798.0
2016-12-16 12:40:00,31.6,31.64,31.56,31.62,46391.0,25.0545,25.0862,25.0228,25.0704,46391.0
2016-12-16 12:45:00,31.62,31.67,31.58,31.6,28747.0,25.0704,25.11,25.0387,25.0545,28747.0
2016-12-16 12:50:00,31.59,31.6,31.54,31.55,32756.0,25.0466,25.0545,25.0069,25.0149,32756.0
2016-12-16 12:55:00,31.55,31.59,31.5,31.53,41264.0,25.0149,25.0466,24.9752,24.999,41264.0
2016-12-16 13:00:00,31.52,31.55,31.4,31.41,68611.0,24.9911,25.0149,24.8959,24.9039,68611.0
2016-12-16 13:05:00,31.4,31.44,31.27,31.31,86674.0,24.8959,24.9277,24.7929,24.8246,86674.0
2016-12-16 13:10:00,31.31,31.43,31.31,31.41,44378.0,24.8246,24.9197,24.8246,24.9039,44378.0
2016-12-16 13:15:00,31.41,31.53,31.4,31.49,55359.0,24.9039,24.999,24.8959,24.9673,55359.0
2016-12-16 13:20:00,31.49,31.51,31.44,31.47,33763.0,24.9673,24.9832,24.9277,24.9514,33763.0
2016-12-16 13:25:00,31.47,31.5,31.46,31.5,29417.0,24.9514,24.9752,24.9435,24.9752,29417.0
2016-12-16 13:30:00,31.5,31.54,31.48,31.51,27203.0,24.9752,25.0069,24.9594,24.9832,27203.0
2016-12-16 13:35:00,31.51,31.55,31.49,31.54,32507.0,24.9832,25.0149,24.9673,25.0069,32507.0
2016-12-16 13:40:00,31.53,31.61,31.53,31.57,36256.0,24.999,25.0624,24.999,25.0307,36256.0
2016-12-16 13:45:00,31.56,31.56,31.46,31.47,39250.0,25.0228,25.0228,24.9435,24.9514,39250.0
2016-12-16 13:50:00,31.47,31.49,31.46,31.47,33193.0,24.9514,24.9673,24.9435,24.9514,33193.0
2016-12-16 13:55:00,31.47,31.55,31.46,31.53,77053.0,24.9514,25.0149,24.9435,24.999,77053.0
2016-12-16 14:00:00,31.53,31.56,31.51,31.51,34053.0,24.999,25.0228,24.9832,24.9832,34053.0
2016-12-16 14:05:00,31.52,31.54,31.42,31.42,39849.0,24.9911,25.0069,24.9118,24.9118,39849.0
2016-12-16 14:10:00,31.43,31.44,31.39,31.39,34142.0,24.9197,24.9277,24.888,24.888,34142.0
2016-12-16 14:15:00,31.4,31.42,31.35,31.37,31200.0,24.8959,24.9118,24.8563,24.8722,31200.0
2016-12-16 14:20:00,31.38,31.43,31.36,31.38,64367.0,24.8801,24.9197,24.8642,24.8801,64367.0
2016-12-16 14:25:00,31.38,31.38,31.32,31.34,49799.0,24.8801,24.8801,24.8325,24.8484,49799.0
2016-12-16 14:30:00,31.34,31.4,31.34,31.38,33625.0,24.8484,24.8959,24.8484,24.8801,33625.0
2016-12-16 14:35:00,31.38,31.41,31.34,31.35,57478.0,24.8801,24.9039,24.8484,24.8563,57478.0
2016-12-16 14:40:00,31.36,31.41,31.34,31.4,40765.0,24.8642,24.9039,24.8484,24.8959,40765.0
2016-12-16 14:45:00,31.4,31.52,31.4,31.52,53904.0,24.8959,24.9911,24.8959,24.9911,53904.0
2016-12-16 14:50:00,31.51,31.58,31.48,31.56,133208.0,24.9832,25.0387,24.9594,25.0228,133208.0
2016-12-16 14:55:00,31.57,31.62,31.56,31.62,69766.0,25.0307,25.0704,25.0228,25.0704,69766.0
2016-12-16 15:00:00,31.62,31.67,31.59,31.64,80825.0,25.0704,25.11,25.0466,25.0862,80825.0
2016-12-16 15:05:00,31.65,31.69,31.63,31.65,73185.0,25.0942,25.1259,25.0783,25.0942,73185.0
2016-12-16 15:10:00,31.64,31.64,31.47,31.52,79840.0,25.0862,25.0862,24.9514,24.9911,79840.0
2016-12-16 15:15:00,31.52,31.55,31.51,31.55,46228.0,24.9911,25.0149,24.9832,25.0149,46228.0
2016-12-16 15:20:00,31.55,31.55,31.4,31.4,114471.0,25.0149,25.0149,24.8959,24.8959,114471.0
2016-12-16 15:25:00,31.4,31.45,31.37,31.4,65564.0,24.8959,24.9356,24.8722,24.8959,65564.0
2016-12-16 15:30:00,31.41,31.46,31.37,31.37,87490.0,24.9039,24.9435,24.8722,24.8722,87490.0
2016-12-16 15:35:00,31.37,31.42,31.36,31.38,176709.0,24.8722,24.9118,24.8642,24.8801,176709.0
2016-12-16 15:40:00,31.38,31.42,31.36,31.36,163462.0,24.8801,24.9118,24.8642,24.8642,163462.0
2016-12-16 15:45:00,31.35,31.46,31.34,31.45,463920.0,24.8563,24.9435,24.8484,24.9356,463920.0
2016-12-16 15:50:00,31.45,31.52,31.4,31.52,533235.0,24.9356,24.9911,24.8959,24.9911,533235.0
2016-12-16 15:55:00,31.51,31.64,31.47,31.62,1997221.0,24.9832,25.0862,24.9514,25.0704,1997221.0
2016-12-19 09:30:00,31.73,31.79,31.42,31.6,238597.0,25.1576,25.2052,24.9118,25.0545,238597.0
2016-12-19 09:35:00,31.61,31.71,31.48,31.67,105067.0,25.0624,25.1417,24.9594,25.11,105067.0
2016-12-19 09:40:00,31.68,31.86,31.61,31.63,139600.0,25.1179,25.2607,25.0624,25.0783,139600.0
2016-12-19 09:45:00,31.64,31.65,31.34,31.35,123345.0,25.0862,25.0942,24.8484,24.8563,123345.0
2016-12-19 09:50:00,31.34,31.49,31.3,31.48,80516.0,24.8484,24.9673,24.8167,24.9594,80516.0
2016-12-19 09:55:00,31.49,31.6,31.48,31.59,95543.0,24.9673,25.0545,24.9594,25.0466,95543.0
2016-12-19 10:00:00,31.57,31.65,31.56,31.6,88337.0,25.0307,25.0942,25.0228,25.0545,88337.0
2016-12-19 10:05:00,31.59,31.79,31.57,31.72,86044.0,25.0466,25.2052,25.0307,25.1497,86044.0
2016-12-19 10:10:00,31.71,31.76,31.63,31.68,70646.0,25.1417,25.1814,25.0783,25.1179,70646.0
2016-12-19 10:15:00,31.69,31.71,31.56,31.62,108778.0,25.1259,25.1417,25.0228,25.0704,108778.0
2016-12-19 10:20:00,31.63,31.67,31.56,31.59,119986.0,25.0783,25.11,25.0228,25.0466,119986.0
2016-12-19 10:25:00,31.58,31.68,31.57,31.67,112987.0,25.0387,25.1179,25.0307,25.11,112987.0
2016-12-19 10:30:00,31.66,31.66,31.61,31.65,71325.0,25.1021,25.1021,25.0624,25.0942,71325.0
2016-12-19 10:35:00,31.65,31.66,31.56,31.66,131793.0,25.0942,25.1021,25.0228,25.1021,131793.0
2016-12-19 10:40:00,31.66,31.66,31.59,31.63,91598.0,25.1021,25.1021,25.0466,25.0783,91598.0
2016-12-19 10:45:00,31.63,31.65,31.6,31.64,56525.0,25.0783,25.0942,25.0545,25.0862,56525.0
2016-12-19 10:50:00,31.63,31.63,31.51,31.51,75657.0,25.0783,25.0783,24.9832,24.9832,75657.0
2016-12-19 10:55:00,31.52,31.68,31.52,31.67,63716.0,24.9911,25.1179,24.9911,25.11,63716.0
2016-12-19 11:00:00,31.67,31.69,31.65,31.68,52565.0,25.11,25.1259,25.0942,25.1179,52565.0
2016-12-19 11:05:00,31.68,31.79,31.67,31.73,131777.0,25.1179,25.2052,25.11,25.1576,131777.0
2016-12-19 11:10:00,31.73,31.77,31.71,31.75,71050.0,25.1576,25.1893,25.1417,25.1734,71050.0
2016-12-19 11:15:00,31.75,31.83,31.74,31.79,73903.0,25.1734,25.2369,25.1655,25.2052,73903.0
2016-12-19 11:20:00,31.78,31.83,31.73,31.75,79664.0,25.1972,25.2369,25.1576,25.1734,79664.0
2016-12-19 11:25:00,31.75,31.87,31.66,31.79,118898.0,25.1734,25.2686,25.1021,25.2052,118898.0
2016-12-19 11:30:00,31.79,31.84,31.73,31.77,67270.0,25.2052,25.2448,25.1576,25.1893,67270.0
2016-12-19 11:35:00,31.76,31.77,31.69,31.71,58221.0,25.1814,25.1893,25.1259,25.1417,58221.0
2016-12-19 11:40:00,31.73,31.8,31.72,31.8,30705.0,25.1576,25.2131,25.1497,25.2131,30705.0
2016-12-19 11:45:00,31.8,31.88,31.77,31.8,91808.0,25.2131,25.2765,25.1893,25.2131,91808.0
2016-12-19 11:50:00,31.79,31.88,31.77,31.87,51669.0,25.2052,25.2765,25.1893,25.2686,51669.0
2016-12-19 11:55:00,31.87,31.88,31.79,31.86,83107.0,25.2686,25.2765,25.2052,25.2607,83107.0
2016-12-19 12:00:00,31.86,31.86,31.7,31.71,91580.0,25.2607,25.2607,25.1338,25.1417,91580.0
2016-12-19 12:05:00,31.72,31.79,31.72,31.76,24361.0,25.1497,25.2052,25.1497,25.1814,24361.0
2016-12-19 12:10:00,31.76,31.85,31.74,31.85,61026.0,25.1814,25.2527,25.1655,25.2527,61026.0
2016-12-19 12:15:00,31.85,31.97,31.85,31.91,71710.0,25.2527,25.3479,25.2527,25.3003,71710.0
2016-12-19 12:20:00,31.91,31.92,31.86,31.86,49424.0,25.3003,25.3082,25.2607,25.2607,49424.0
2016-12-19 12:25:00,31.86,31.87,31.74,31.76,46422.0,25.2607,25.2686,25.1655,25.1814,46422.0
2016-12-19 12:30:00,31.76,31.78,31.71,31.73,37780.0,25.1814,25.1972,25.1417,25.1576,37780.0
2016-12-19 12:35:00,31.73,31.73,31.65,31.71,46072.0,25.1576,25.1576,25.0942,25.1417,46072.0
2016-12-19 12:40:00,31.72,31.8,31.71,31.8,43053.0,25.1497,25.2131,25.1417,25.2131,43053.0
2016-12-19 12:45:00,31.8,31.84,31.77,31.83,81513.0,25.2131,25.2448,25.1893,25.2369,81513.0
2016-12-19 12:50:00,31.83,31.87,31.81,31.83,45502.0,25.2369,25.2686,25.221,25.2369,45502.0
2016-12-19 12:55:00,31.84,31.91,31.84,31.91,58755.0,25.2448,25.3003,25.2448,25.3003,58755.0
2016-12-19 13:00:00,31.91,31.94,31.89,31.9,69103.0,25.3003,25.3241,25.2844,25.2924,69103.0
2016-12-19 13:05:00,31.9,31.92,31.87,31.9,73592.0,25.2924,25.3082,25.2686,25.2924,73592.0
2016-12-19 13:10:00,31.89,31.99,31.89,31.99,74050.0,25.2844,25.3637,25.2844,25.3637,74050.0
2016-12-19 13:15:00,31.99,32.04,31.98,32.02,107788.0,25.3637,25.4034,25.3558,25.3875,107788.0
2016-12-19 13:20:00,32.02,32.08,31.98,32.0,128618.0,25.3875,25.4351,25.3558,25.3717,128618.0
2016-12-19 13:25:00,31.99,32.0,31.93,31.94,46087.0,25.3637,25.3717,25.3162,25.3241,46087.0
2016-12-19 13:30:00,31.94,31.94,31.8,31.82,70845.0,25.3241,25.3241,25.2131,25.2289,70845.0
2016-12-19 13:35:00,31.82,31.82,31.71,31.72,52143.0,25.2289,25.2289,25.1417,25.1497,52143.0
2016-12-19 13:40:00,31.71,31.74,31.61,31.68,62933.0,25.1417,25.1655,25.0624,25.1179,62933.0
2016-12-19 13:45:00,31.67,31.72,31.63,31.72,53303.0,25.11,25.1497,25.0783,25.1497,53303.0
2016-12-19 13:50:00,31.71,31.73,31.67,31.73,45685.0,25.1417,25.1576,25.11,25.1576,45685.0
2016-12-19 13:55:00,31.72,31.72,31.64,31.66,37500.0,25.1497,25.1497,25.0862,25.1021,37500.0
2016-12-19 14:00:00,31.67,31.7,31.64,31.65,33360.0,25.11,25.1338,25.0862,25.0942,33360.0
2016-12-19 14:05:00,31.65,31.67,31.56,31.59,41709.0,25.0942,25.11,25.0228,25.0466,41709.0
2016-12-19 14:10:00,31.6,31.7,31.59,31.68,46640.0,25.0545,25.1338,25.0466,25.1179,46640.0
2016-12-19 14:15:00,31.68,31.78,31.68,31.74,54241.0,25.1179,25.1972,25.1179,25.1655,54241.0
2016-12-19 14:20:00,31.74,31.75,31.7,31.72,34850.0,25.1655,25.1734,25.1338,25.1497,34850.0
2016-12-19 14:25:00,31.72,31.73,31.68,31.7,24962.0,25.1497,25.1576,25.1179,25.1338,24962.0
2016-12-19 14:30:00,31.69,31.78,31.69,31.74,36365.0,25.1259,25.1972,25.1259,25.1655,36365.0
2016-12-19 14:35:00,31.73,31.78,31.73,31.76,40177.0,25.1576,25.1972,25.1576,25.1814,40177.0
2016-12-19 14:40:00,31.78,31.79,31.75,31.77,34580.0,25.1972,25.2052,25.1734,25.1893,34580.0
2016-12-19 14:45:00,31.78,31.8,31.76,31.78,36235.0,25.1972,25.2131,25.1814,25.1972,36235.0
2016-12-19 14:50:00,31.77,31.78,31.71,31.72,49562.0,25.1893,25.1972,25.1417,25.1497,49562.0
2016-12-19 14:55:00,31.72,31.81,31.71,31.8,79160.0,25.1497,25.221,25.1417,25.2131,79160.0
2016-12-19 15:00:00,31.8,31.81,31.75,31.78,65170.0,25.2131,25.221,25.1734,25.1972,65170.0
2016-12-19 15:05:00,31.78,31.83,31.76,31.8,53826.0,25.1972,25.2369,25.1814,25.2131,53826.0
2016-12-19 15:10:00,31.8,31.82,31.79,31.8,33886.0,25.2131,25.2289,25.2052,25.2131,33886.0
2016-12-19 15:15:00,31.79,31.81,31.78,31.79,33917.0,25.2052,25.221,25.1972,25.2052,33917.0
2016-12-19 15:20:00,31.78,31.81,31.76,31.77,44559.0,25.1972,25.221,25.1814,25.1893,44559.0
2016-12-19 15:25:00,31.78,31.78,31.73,31.75,79182.0,25.1972,25.1972,25.1576,25.1734,79182.0
2016-12-19 15:30:00,31.75,31.8,31.74,31.76,78025.0,25.1734,25.2131,25.1655,25.1814,78025.0
2016-12-19 15:35:00,31.76,31.78,31.74,31.77,107779.0,25.1814,25.1972,25.1655,25.1893,107779.0
2016-12-19 15:40:00,31.76,31.78,31.72,31.78,81017.0,25.1814,25.1972,25.1497,25.1972,81017.0
2016-12-19 15:45:00,31.77,31.78,31.76,31.77,88548.0,25.1893,25.1972,25.1814,25.1893,88548.0
2016-12-19 15:50:00,31.77,31.8,31.74,31.8,202840.0,25.1893,25.2131,25.1655,25.2131,202840.0
2016-12-19 15:55:00,31.79,31.81,31.77,31.79,336042.0,25.2052,25.221,25.1893,25.2052,336042.0
2016-12-20 09:30:00,31.17,31.2,30.85,31.0,192762.0,24.7136,24.7374,24.4599,24.5788,192762.0
2016-12-20 09:35:00,31.02,31.03,30.86,30.89,98714.0,24.5947,24.6026,24.4678,24.4916,98714.0
2016-12-20 09:40:00,30.91,31.17,30.9,31.07,107903.0,24.5074,24.7136,24.4995,24.6343,107903.0
2016-12-20 09:45:00,31.07,31.15,31.04,31.11,108942.0,24.6343,24.6977,24.6105,24.666,108942.0
2016-12-20 09:50:00,31.11,31.33,31.1,31.17,86265.0,24.666,24.8404,24.6581,24.7136,86265.0
2016-12-20 09:55:00,31.17,31.2,31.1,31.18,65766.0,24.7136,24.7374,24.6581,24.7215,65766.0
2016-12-20 10:00:00,31.18,31.21,31.1,31.17,112442.0,24.7215,24.7453,24.6581,24.7136,112442.0
2016-12-20 10:05:00,31.16,31.24,31.14,31.22,75185.0,24.7057,24.7691,24.6898,24.7532,75185.0
2016-12-20 10:10:00,31.21,31.29,31.13,31.17,158277.0,24.7453,24.8087,24.6819,24.7136,158277.0
2016-12-20 10:15:00,31.17,31.23,31.09,31.21,126081.0,24.7136,24.7612,24.6502,24.7453,126081.0
2016-12-20 10:20:00,31.2,31.29,31.19,31.25,61886.0,24.7374,24.8087,24.7294,24.777,61886.0
2016-12-20 10:25:00,31.26,31.31,31.2,31.23,86383.0,24.7849,24.8246,24.7374,24.7612,86383.0
2016-12-20 10:30:00,31.23,31.36,31.2,31.34,84312.0,24.7612,24.8642,24.7374,24.8484,84312.0
2016-12-20 10:35:00,31.34,31.35,31.2,31.23,85762.0,24.8484,24.8563,24.7374,24.7612,85762.0
2016-12-20 10:40:00,31.23,31.25,31.19,31.23,40095.0,24.7612,24.777,24.7294,24.7612,40095.0
2016-12-20 10:45:00,31.22,31.22,31.15,31.16,83391.0,24.7532,24.7532,24.6977,24.7057,83391.0
2016-12-20 10:50:00,31.16,31.25,31.08,31.21,80395.0,24.7057,24.777,24.6422,24.7453,80395.0
2016-12-20 10:55:00,31.21,31.22,31.1,31.17,72467.0,24.7453,24.7532,24.6581,24.7136,72467.0
2016-12-20 11:00:00,31.17,31.21,31.13,31.19,79061.0,24.7136,24.7453,24.6819,24.7294,79061.0
2016-12-20 11:05:00,31.18,31.26,31.15,31.16,58744.0,24.7215,24.7849,24.6977,24.7057,58744.0
2016-12-20 11:10:00,31.16,31.25,31.13,31.22,63002.0,24.7057,24.777,24.6819,24.7532,63002.0
2016-12-20 11:15:00,31.23,31.27,31.17,31.27,58837.0,24.7612,24.7929,24.7136,24.7929,58837.0
2016-12-20 11:20:00,31.27,31.31,31.26,31.3,56382.0,24.7929,24.8246,24.7849,24.8167,56382.0
2016-12-20 11:25:00,31.3,31.37,31.27,31.29,55170.0,24.8167,24.8722,24.7929,24.8087,55170.0
2016-12-20 11:30:00,31.29,31.33,31.27,31.32,55075.0,24.8087,24.8404,24.7929,24.8325,55075.0
2016-12-20 11:35:00,31.31,31.53,31.31,31.49,96392.0,24.8246,24.999,24.8246,24.9673,96392.0
2016-12-20 11:40:00,31.49,31.52,31.43,31.43,52224.0,24.9673,24.9911,24.9197,24.9197,52224.0
2016-12-20 11:45:00,31.43,31.46,31.36,31.38,90101.0,24.9197,24.9435,24.8642,24.8801,90101.0
2016-12-20 11:50:00,31.39,31.55,31.39,31.49,110375.0,24.888,25.0149,24.888,24.9673,110375.0
2016-12-20 11:55:00,31.48,31.48,31.37,31.38,44475.0,24.9594,24.9594,24.8722,24.8801,44475.0
2016-12-20 12:00:00,31.38,31.43,31.34,31.42,37274.0,24.8801,24.9197,24.8484,24.9118,37274.0
2016-12-20 12:05:00,31.43,31.49,31.42,31.47,83227.0,24.9197,24.9673,24.9118,24.9514,83227.0
2016-12-20 12:10:00,31.46,31.48,31.36,31.37,53820.0,24.9435,24.9594,24.8642,24.8722,53820.0
2016-12-20 12:15:00,31.37,31.4,31.36,31.38,39055.0,24.8722,24.8959,24.8642,24.8801,39055.0
2016-12-20 12:20:00,31.38,31.42,31.37,31.41,33689.0,24.8801,24.9118,24.8722,24.9039,33689.0
2016-12-20 12:25:00,31.41,31.45,31.33,31.34,69711.0,24.9039,24.9356,24.8404,24.8484,69711.0
2016-12-20 12:30:00,31.33,31.35,31.28,31.3,33104.0,24.8404,24.8563,24.8008,24.8167,33104.0
2016-12-20 12:35:00,31.31,31.41,31.29,31.39,34068.0,24.8246,24.9039,24.8087,24.888,34068.0
2016-12-20 12:40:00,31.4,31.46,31.37,31.45,59376.0,24.8959,24.9435,24.8722,24.9356,59376.0
2016-12-20 12:45:00,31.46,31.58,31.46,31.5,45419.0,24.9435,25.0387,24.9435,24.9752,45419.0
2016-12-20 12:50:00,31.5,31.54,31.43,31.5,43406.0,24.9752,25.0069,24.9197,24.9752,43406.0
2016-12-20 12:55:00,31.49,31.56,31.48,31.53,31990.0,24.9673,25.0228,24.9594,24.999,31990.0
2016-12-20 13:00:00,31.53,31.54,31.49,31.54,66319.0,24.999,25.0069,24.9673,25.0069,66319.0
2016-12-20 13:05:00,31.53,31.62,31.53,31.6,55035.0,24.999,25.0704,24.999,25.0545,55035.0
2016-12-20 13:10:00,31.6,31.61,31.56,31.61,26993.0,25.0545,25.0624,25.0228,25.0624,26993.0
2016-12-20 13:15:00,31.61,31.61,31.51,31.55,39216.0,25.0624,25.0624,24.9832,25.0149,39216.0
2016-12-20 13:20:00,31.55,31.56,31.47,31.5,33504.0,25.0149,25.0228,24.9514,24.9752,33504.0
2016-12-20 13:25:00,31.49,31.54,31.47,31.52,45750.0,24.9673,25.0069,24.9514,24.9911,45750.0
2016-12-20 13:30:00,31.52,31.53,31.44,31.47,32719.0,24.9911,24.999,24.9277,24.9514,32719.0
2016-12-20 13:35:00,31.48,31.57,31.46,31.55,42030.0,24.9594,25.0307,24.9435,25.0149,42030.0
2016-12-20 13:40:00,31.55,31.58,31.5,31.51,37368.0,25.0149,25.0387,24.9752,24.9832,37368.0
2016-12-20 13:45:00,31.52,31.58,31.52,31.57,25093.0,24.9911,25.0387,24.9911,25.0307,25093.0
2016-12-20 13:50:00,31.57,31.59,31.54,31.56,30107.0,25.0307,25.0466,25.0069,25.0228,30107.0
2016-12-20 13:55:00,31.55,31.59,31.54,31.55,20223.0,25.0149,25.0466,25.0069,25.0149,20223.0
2016-12-20 14:00:00,31.55,31.57,31.52,31.53,25179.0,25.0149,25.0307,24.9911,24.999,25179.0
2016-12-20 14:05:00,31.53,31.57,31.5,31.57,62587.0,24.999,25.0307,24.9752,25.0307,62587.0
2016-12-20 14:10:00,31.57,31.61,31.53,31.58,81340.0,25.0307,25.0624,24.999,25.0387,81340.0
2016-12-20 14:15:00,31.58,31.62,31.54,31.62,29450.0,25.0387,25.0704,25.0069,25.0704,29450.0
2016-12-20 14:20:00,31.62,31.66,31.6,31.61,42545.0,25.0704,25.1021,25.0545,25.0624,42545.0
2016-12-20 14:25:00,31.62,31.63,31.57,31.6,64937.0,25.0704,25.0783,25.0307,25.0545,64937.0
2016-12-20 14:30:00,31.6,31.68,31.58,31.67,74960.0,25.0545,25.1179,25.0387,25.11,74960.0
2016-12-20 14:35:00,31.67,31.76,31.67,31.68,58440.0,25.11,25.1814,25.11,25.1179,58440.0
2016-12-20 14:40:00,31.69,31.69,31.61,31.62,32236.0,25.1259,25.1259,25.0624,25.0704,32236.0
2016-12-20 14:45:00,31.62,31.63,31.57,31.63,64136.0,25.0704,25.0783,25.0307,25.0783,64136.0
2016-12-20 14:50:00,31.63,31.65,31.61,31.64,55437.0,25.0783,25.0942,25.0624,25.0862,55437.0
2016-12-20 14:55:00,31.64,31.69,31.63,31.63,35246.0,25.0862,25.1259,25.0783,25.0783,35246.0
2016-12-20 15:00:00,31.64,31.65,31.62,31.64,76410.0,25.0862,25.0942,25.0704,25.0862,76410.0
2016-12-20 15:05:00,31.65,31.69,31.65,31.68,45473.0,25.0942,25.1259,25.0942,25.1179,45473.0
2016-12-20 15:10:00,31.67,31.68,31.62,31.63,64015.0,25.11,25.1179,25.0704,25.0783,64015.0
2016-12-20 15:15:00,31.63,31.66,31.62,31.65,43348.0,25.0783,25.1021,25.0704,25.0942,43348.0
2016-12-20 15:20:00,31.65,31.67,31.63,31.64,42451.0,25.0942,25.11,25.0783,25.0862,42451.0
2016-12-20 15:25:00,31.63,31.63,31.6,31.61,45579.0,25.0783,25.0783,25.0545,25.0624,45579.0
2016-12-20 15:30:00,31.61,31.66,31.6,31.66,46054.0,25.0624,25.1021,25.0545,25.1021,46054.0
2016-12-20 15:35:00,31.66,31.67,31.63,31.64,47659.0,25.1021,25.11,25.0783,25.0862,47659.0
2016-12-20 15:40:00,31.64,31.69,31.63,31.67,59354.0,25.0862,25.1259,25.0783,25.11,59354.0
2016-12-20 15:45:00,31.66,31.67,31.62,31.63,89007.0,25.1021,25.11,25.0704,25.0783,89007.0
2016-12-20 15:50:00,31.63,31.63,31.6,31.62,136070.0,25.0783,25.0783,25.0545,25.0704,136070.0
2016-12-20 15:55:00,31.62,31.68,31.61,31.67,226353.0,25.0704,25.1179,25.0624,25.11,226353.0
2016-12-21 09:30:00,31.88,31.91,31.72,31.76,84808.0,25.2765,25.3003,25.1497,25.1814,84808.0
2016-12-21 09:35:00,31.77,31.77,31.52,31.53,49353.0,25.1893,25.1893,24.9911,24.999,49353.0
2016-12-21 09:40:00,31.52,31.54,31.4,31.46,62524.0,24.9911,25.0069,24.8959,24.9435,62524.0
2016-12-21 09:45:00,31.45,31.47,31.32,31.39,51013.0,24.9356,24.9514,24.8325,24.888,51013.0
2016-12-21 09:50:00,31.38,31.39,31.31,31.38,40694.0,24.8801,24.888,24.8246,24.8801,40694.0
2016-12-21 09:55:00,31.38,31.41,31.26,31.41,90127.0,24.8801,24.9039,24.7849,24.9039,90127.0
2016-12-21 10:00:00,31.41,31.41,31.31,31.32,49129.0,24.9039,24.9039,24.8246,24.8325,49129.0
2016-12-21 10:05:00,31.32,31.35,31.24,31.3,99469.0,24.8325,24.8563,24.7691,24.8167,99469.0
2016-12-21 10:10:00,31.3,31.39,31.29,31.37,37046.0,24.8167,24.888,24.8087,24.8722,37046.0
2016-12-21 10:15:00,31.37,31.4,31.35,31.36,32309.0,24.8722,24.8959,24.8563,24.8642,32309.0
2016-12-21 10:20:00,31.37,31.46,31.36,31.45,47496.0,24.8722,24.9435,24.8642,24.9356,47496.0
2016-12-21 10:25:00,31.45,31.58,31.43,31.56,57672.0,24.9356,25.0387,24.9197,25.0228,57672.0
2016-12-21 10:30:00,31.55,31.55,31.45,31.47,43339.0,25.0149,25.0149,24.9356,24.9514,43339.0
2016-12-21 10:35:00,31.46,31.59,31.45,31.55,42021.0,24.9435,25.0466,24.9356,25.0149,42021.0
2016-12-21 10:40:00,31.55,31.56,31.41,31.44,68299.0,25.0149,25.0228,24.9039,24.9277,68299.0
2016-12-21 10:45:00,31.43,31.51,31.4,31.46,56092.0,24.9197,24.9832,24.8959,24.9435,56092.0
2016-12-21 10:50:00,31.46,31.49,31.42,31.48,67836.0,24.9435,24.9673,24.9118,24.9594,67836.0
2016-12-21 10:55:00,31.48,31.52,31.44,31.5,65777.0,24.9594,24.9911,24.9277,24.9752,65777.0
2016-12-21 11:00:00,31.5,31.62,31.5,31.62,86071.0,24.9752,25.0704,24.9752,25.0704,86071.0
2016-12-21 11:05:00,31.62,31.7,31.6,31.63,54812.0,25.0704,25.1338,25.0545,25.0783,54812.0
2016-12-21 11:10:00,31.64,31.67,31.62,31.65,37616.0,25.0862,25.11,25.0704,25.0942,37616.0
2016-12-21 11:15:00,31.65,31.75,31.65,31.74,65927.0,25.0942,25.1734,25.0942,25.1655,65927.0
2016-12-21 11:20:00,31.74,31.84,31.72,31.76,70689.0,25.1655,25.2448,25.1497,25.1814,70689.0
2016-12-21 11:25:00,31.77,31.8,31.7,31.71,79637.0,25.1893,25.2131,25.1338,25.1417,79637.0
2016-12-21 11:30:00,31.71,31.8,31.69,31.76,29815.0,25.1417,25.2131,25.1259,25.1814,29815.0
2016-12-21 11:35:00,31.77,31.82,31.76,31.81,33452.0,25.1893,25.2289,25.1814,25.221,33452.0
2016-12-21 11:40:00,31.8,31.86,31.73,31.85,58611.0,25.2131,25.2607,25.1576,25.2527,58611.0
2016-12-21 11:45:00,31.85,31.85,31.79,31.79,31518.0,25.2527,25.2527,25.2052,25.2052,31518.0
2016-12-21 11:50:00,31.79,31.82,31.76,31.82,32287.0,25.2052,25.2289,25.1814,25.2289,32287.0
2016-12-21 11:55:00,31.82,31.86,31.75,31.75,61792.0,25.2289,25.2607,25.1734,25.1734,61792.0
2016-12-21 12:00:00,31.75,31.79,31.73,31.76,37997.0,25.1734,25.2052,25.1576,25.1814,37997.0
2016-12-21 12:05:00,31.77,31.85,31.76,31.84,31223.0,25.1893,25.2527,25.1814,25.2448,31223.0
2016-12-21 12:10:00,31.84,31.9,31.84,31.84,76327.0,25.2448,25.2924,25.2448,25.2448,76327.0
2016-12-21 12:15:00,31.84,31.87,31.83,31.86,20729.0,25.2448,25.2686,25.2369,25.2607,20729.0
2016-12-21 12:20:00,31.86,31.88,31.8,31.85,42650.0,25.2607,25.2765,25.2131,25.2527,42650.0
2016-12-21 12:25:00,31.84,31.89,31.82,31.89,36738.0,25.2448,25.2844,25.2289,25.2844,36738.0
2016-12-21 12:30:00,31.88,31.95,31.86,31.94,75298.0,25.2765,25.332,25.2607,25.3241,75298.0
2016-12-21 12:35:00,31.94,31.96,31.92,31.92,33296.0,25.3241,25.3399,25.3082,25.3082,33296.0
2016-12-21 12:40:00,31.91,31.92,31.8,31.82,28125.0,25.3003,25.3082,25.2131,25.2289,28125.0
2016-12-21 12:45:00,31.83,31.89,31.82,31.87,32697.0,25.2369,25.2844,25.2289,25.2686,32697.0
2016-12-21 12:50:00,31.87,31.88,31.83,31.83,29824.0,25.2686,25.2765,25.2369,25.2369,29824.0
2016-12-21 12:55:00,31.82,31.83,31.78,31.8,46738.0,25.2289,25.2369,25.1972,25.2131,46738.0
2016-12-21 13:00:00,31.81,31.81,31.76,31.79,49070.0,25.221,25.221,25.1814,25.2052,49070.0
2016-12-21 13:05:00,31.79,31.82,31.77,31.82,48360.0,25.2052,25.2289,25.1893,25.2289,48360.0
2016-12-21 13:10:00,31.82,31.82,31.77,31.77,13190.0,25.2289,25.2289,25.1893,25.1893,13190.0
2016-12-21 13:15:00,31.77,31.82,31.76,31.81,48597.0,25.1893,25.2289,25.1814,25.221,48597.0
2016-12-21 13:20:00,31.81,31.81,31.76,31.76,27880.0,25.221,25.221,25.1814,25.1814,27880.0
2016-12-21 13:25:00,31.77,31.77,31.67,31.69,59053.0,25.1893,25.1893,25.11,25.1259,59053.0
2016-12-21 13:30:00,31.69,31.71,31.67,31.69,30450.0,25.1259,25.1417,25.11,25.1259,30450.0
2016-12-21 13:35:00,31.69,31.73,31.69,31.7,27261.0,25.1259,25.1576,25.1259,25.1338,27261.0
2016-12-21 13:40:00,31.7,31.75,31.68,31.75,94583.0,25.1338,25.1734,25.1179,25.1734,94583.0
2016-12-21 13:45:00,31.75,31.8,31.74,31.75,37997.0,25.1734,25.2131,25.1655,25.1734,37997.0
2016-12-21 13:50:00,31.75,31.75,31.7,31.71,17792.0,25.1734,25.1734,25.1338,25.1417,17792.0
2016-12-21 13:55:00,31.72,31.73,31.68,31.73,30761.0,25.1497,25.1576,25.1179,25.1576,30761.0
2016-12-21 14:00:00,31.73,31.78,31.72,31.74,25872.0,25.1576,25.1972,25.1497,25.1655,25872.0
2016-12-21 14:05:00,31.74,31.77,31.73,31.76,16065.0,25.1655,25.1893,25.1576,25.1814,16065.0
2016-12-21 14:10:00,31.75,31.75,31.68,31.68,19515.0,25.1734,25.1734,25.1179,25.1179,19515.0
2016-12-21 14:15:00,31.69,31.69,31.63,31.65,34568.0,25.1259,25.1259,25.0783,25.0942,34568.0
2016-12-21 14:20:00,31.65,31.66,31.6,31.61,33191.0,25.0942,25.1021,25.0545,25.0624,33191.0
2016-12-21 14:25:00,31.6,31.65,31.6,31.64,38096.0,25.0545,25.0942,25.0545,25.0862,38096.0
2016-12-21 14:30:00,31.64,31.66,31.63,31.65,22374.0,25.0862,25.1021,25.0783,25.0942,22374.0
2016-12-21 14:35:00,31.64,31.67,31.62,31.62,31141.0,25.0862,25.11,25.0704,25.0704,31141.0
2016-12-21 14:40:00,31.62,31.64,31.61,31.63,32944.0,25.0704,25.0862,25.0624,25.0783,32944.0
2016-12-21 14:45:00,31.62,31.65,31.61,31.61,34929.0,25.0704,25.0942,25.0624,25.0624,34929.0
2016-12-21 14:50:00,31.62,31.64,31.61,31.61,15784.0,25.0704,25.0862,25.0624,25.0624,15784.0
2016-12-21 14:55:00,31.62,31.64,31.61,31.64,23656.0,25.0704,25.0862,25.0624,25.0862,23656.0
2016-12-21 15:00:00,31.64,31.65,31.59,31.62,93206.0,25.0862,25.0942,25.0466,25.0704,93206.0
2016-12-21 15:05:00,31.63,31.63,31.59,31.61,36031.0,25.0783,25.0783,25.0466,25.0624,36031.0
2016-12-21 15:10:00,31.61,31.63,31.59,31.6,30502.0,25.0624,25.0783,25.0466,25.0545,30502.0
2016-12-21 15:15:00,31.6,31.61,31.56,31.57,37580.0,25.0545,25.0624,25.0228,25.0307,37580.0
2016-12-21 15:20:00,31.57,31.58,31.52,31.52,28017.0,25.0307,25.0387,24.9911,24.9911,28017.0
2016-12-21 15:25:00,31.53,31.54,31.5,31.53,38601.0,24.999,25.0069,24.9752,24.999,38601.0
2016-12-21 15:30:00,31.52,31.54,31.5,31.52,68294.0,24.9911,25.0069,24.9752,24.9911,68294.0
2016-12-21 15:35:00,31.52,31.53,31.47,31.52,81169.0,24.9911,24.999,24.9514,24.9911,81169.0
2016-12-21 15:40:00,31.53,31.54,31.51,31.52,48151.0,24.999,25.0069,24.9832,24.9911,48151.0
2016-12-21 15:45:00,31.53,31.55,31.52,31.55,102324.0,24.999,25.0149,24.9911,25.0149,102324.0
2016-12-21 15:50:00,31.54,31.55,31.51,31.51,102879.0,25.0069,25.0149,24.9832,24.9832,102879.0
2016-12-21 15:55:00,31.51,31.55,31.48,31.54,236897.0,24.9832,25.0149,24.9594,25.0069,236897.0
2016-12-22 09:30:00,31.4,31.52,31.32,31.32,175821.0,24.8959,24.9911,24.8325,24.8325,175821.0
2016-12-22 09:35:00,31.3,31.51,31.27,31.48,129791.0,24.8167,24.9832,24.7929,24.9594,129791.0
2016-12-22 09:40:00,31.47,31.6,31.44,31.56,107434.0,24.9514,25.0545,24.9277,25.0228,107434.0
2016-12-22 09:45:00,31.57,31.7,31.52,31.58,113751.0,25.0307,25.1338,24.9911,25.0387,113751.0
2016-12-22 09:50:00,31.57,31.57,31.46,31.5,36162.0,25.0307,25.0307,24.9435,24.9752,36162.0
2016-12-22 09:55:00,31.49,31.53,31.42,31.46,29749.0,24.9673,24.999,24.9118,24.9435,29749.0
2016-12-22 10:00:00,31.47,31.57,31.47,31.54,101286.0,24.9514,25.0307,24.9514,25.0069,101286.0
2016-12-22 10:05:00,31.54,31.75,31.54,31.74,124454.0,25.0069,25.1734,25.0069,25.1655,124454.0
2016-12-22 10:10:00,31.73,31.75,31.65,31.72,64436.0,25.1576,25.1734,25.0942,25.1497,64436.0
2016-12-22 10:15:00,31.73,31.86,31.72,31.83,169725.0,25.1576,25.2607,25.1497,25.2369,169725.0
2016-12-22 10:20:00,31.83,31.84,31.63,31.67,69549.0,25.2369,25.2448,25.0783,25.11,69549.0
2016-12-22 10:25:00,31.67,31.79,31.67,31.73,50337.0,25.11,25.2052,25.11,25.1576,50337.0
2016-12-22 10:30:00,31.73,31.75,31.61,31.7,53291.0,25.1576,25.1734,25.0624,25.1338,53291.0
2016-12-22 10:35:00,31.71,31.73,31.64,31.66,50256.0,25.1417,25.1576,25.0862,25.1021,50256.0
2016-12-22 10:40:00,31.66,31.69,31.62,31.65,70795.0,25.1021,25.1259,25.0704,25.0942,70795.0
2016-12-22 10:45:00,31.65,31.83,31.63,31.82,124891.0,25.0942,25.2369,25.0783,25.2289,124891.0
2016-12-22 10:50:00,31.82,31.88,31.8,31.83,79539.0,25.2289,25.2765,25.2131,25.2369,79539.0
2016-12-22 10:55:00,31.83,31.87,31.76,31.85,55102.0,25.2369,25.2686,25.1814,25.2527,55102.0
2016-12-22 11:00:00,31.86,31.88,31.73,31.73,50365.0,25.2607,25.2765,25.1576,25.1576,50365.0
2016-12-22 11:05:00,31.73,31.77,31.69,31.76,50443.0,25.1576,25.1893,25.1259,25.1814,50443.0
2016-12-22 11:10:00,31.77,31.8,31.75,31.75,29913.0,25.1893,25.2131,25.1734,25.1734,29913.0
2016-12-22 11:15:00,31.75,31.77,31.66,31.76,38886.0,25.1734,25.1893,25.1021,25.1814,38886.0
2016-12-22 11:20:00,31.76,31.8,31.75,31.78,46138.0,25.1814,25.2131,25.1734,25.1972,46138.0
2016-12-22 11:25:00,31.77,31.8,31.76,31.8,48930.0,25.1893,25.2131,25.1814,25.2131,48930.0
2016-12-22 11:30:00,31.79,31.85,31.79,31.82,41008.0,25.2052,25.2527,25.2052,25.2289,41008.0
2016-12-22 11:35:00,31.83,31.83,31.77,31.81,54961.0,25.2369,25.2369,25.1893,25.221,54961.0
2016-12-22 11:40:00,31.81,31.82,31.72,31.72,168853.0,25.221,25.2289,25.1497,25.1497,168853.0
2016-12-22 11:45:00,31.72,31.74,31.63,31.65,90977.0,25.1497,25.1655,25.0783,25.0942,90977.0
2016-12-22 11:50:00,31.65,31.67,31.59,31.6,36124.0,25.0942,25.11,25.0466,25.0545,36124.0
2016-12-22 11:55:00,31.6,31.65,31.58,31.63,35876.0,25.0545,25.0942,25.0387,25.0783,35876.0
2016-12-22 12:00:00,31.63,31.63,31.52,31.52,43058.0,25.0783,25.0783,24.9911,24.9911,43058.0
2016-12-22 12:05:00,31.52,31.56,31.48,31.55,54732.0,24.9911,25.0228,24.9594,25.0149,54732.0
2016-12-22 12:10:00,31.55,31.56,31.45,31.46,17738.0,25.0149,25.0228,24.9356,24.9435,17738.0
2016-12-22 12:15:00,31.46,31.46,31.36,31.37,33880.0,24.9435,24.9435,24.8642,24.8722,33880.0
2016-12-22 12:20:00,31.37,31.45,31.35,31.43,40903.0,24.8722,24.9356,24.8563,24.9197,40903.0
2016-12-22 12:25:00,31.42,31.45,31.39,31.44,30722.0,24.9118,24.9356,24.888,24.9277,30722.0
2016-12-22 12:30:00,31.44,31.46,31.39,31.41,14658.0,24.9277,24.9435,24.888,24.9039,14658.0
2016-12-22 12:35:00,31.42,31.5,31.4,31.44,43841.0,24.9118,24.9752,24.8959,24.9277,43841.0
2016-12-22 12:40:00,31.44,31.49,31.42,31.42,35415.0,24.9277,24.9673,24.9118,24.9118,35415.0
2016-12-22 12:45:00,31.42,31.43,31.36,31.36,26529.0,24.9118,24.9197,24.8642,24.8642,26529.0
2016-12-22 12:50:00,31.37,31.41,31.36,31.41,24364.0,24.8722,24.9039,24.8642,24.9039,24364.0
2016-12-22 12:55:00,31.41,31.42,31.38,31.4,17400.0,24.9039,24.9118,24.8801,24.8959,17400.0
2016-12-22 13:00:00,31.39,31.4,31.35,31.37,30120.0,24.888,24.8959,24.8563,24.8722,30120.0
2016-12-22 13:05:00,31.37,31.38,31.36,31.37,15150.0,24.8722,24.8801,24.8642,24.8722,15150.0
2016-12-22 13:10:00,31.36,31.38,31.33,31.34,23835.0,24.8642,24.8801,24.8404,24.8484,23835.0
2016-12-22 13:15:00,31.34,31.34,31.28,31.31,27519.0,24.8484,24.8484,24.8008,24.8246,27519.0
2016-12-22 13:20:00,31.31,31.36,31.31,31.34,18725.0,24.8246,24.8642,24.8246,24.8484,18725.0
2016-12-22 13:25:00,31.34,31.35,31.32,31.32,15516.0,24.8484,24.8563,24.8325,24.8325,15516.0
2016-12-22 13:30:00,31.33,31.34,31.29,31.32,33960.0,24.8404,24.8484,24.8087,24.8325,33960.0
2016-12-22 13:35:00,31.32,31.42,31.31,31.41,32164.0,24.8325,24.9118,24.8246,24.9039,32164.0
2016-12-22 13:40:00,31.42,31.47,31.39,31.39,40954.0,24.9118,24.9514,24.888,24.888,40954.0
2016-12-22 13:45:00,31.39,31.4,31.33,31.35,26962.0,24.888,24.8959,24.8404,24.8563,26962.0
2016-12-22 13:50:00,31.35,31.4,31.34,31.39,30575.0,24.8563,24.8959,24.8484,24.888,30575.0
2016-12-22 13:55:00,31.4,31.41,31.37,31.38,21648.0,24.8959,24.9039,24.8722,24.8801,21648.0
2016-12-22 14:00:00,31.37,31.38,31.31,31.32,17478.0,24.8722,24.8801,24.8246,24.8325,17478.0
2016-12-22 14:05:00,31.33,31.36,31.3,31.35,21972.0,24.8404,24.8642,24.8167,24.8563,21972.0
2016-12-22 14:10:00,31.35,31.36,31.32,31.34,20276.0,24.8563,24.8642,24.8325,24.8484,20276.0
2016-12-22 14:15:00,31.35,31.39,31.34,31.35,19195.0,24.8563,24.888,24.8484,24.8563,19195.0
2016-12-22 14:20:00,31.36,31.37,31.32,31.34,16326.0,24.8642,24.8722,24.8325,24.8484,16326.0
2016-12-22 14:25:00,31.33,31.33,31.28,31.31,20757.0,24.8404,24.8404,24.8008,24.8246,20757.0
2016-12-22 14:30:00,31.31,31.32,31.28,31.31,25693.0,24.8246,24.8325,24.8008,24.8246,25693.0
2016-12-22 14:35:00,31.31,31.34,31.29,31.33,13842.0,24.8246,24.8484,24.8087,24.8404,13842.0
2016-12-22 14:40:00,31.34,31.34,31.29,31.32,26732.0,24.8484,24.8484,24.8087,24.8325,26732.0
2016-12-22 14:45:00,31.32,31.35,31.31,31.33,22265.0,24.8325,24.8563,24.8246,24.8404,22265.0
2016-12-22 14:50:00,31.33,31.34,31.3,31.31,15125.0,24.8404,24.8484,24.8167,24.8246,15125.0
2016-12-22 14:55:00,31.31,31.35,31.31,31.34,24713.0,24.8246,24.8563,24.8246,24.8484,24713.0
2016-12-22 15:00:00,31.34,31.34,31.29,31.31,32594.0,24.8484,24.8484,24.8087,24.8246,32594.0
2016-12-22 15:05:00,31.29,31.38,31.29,31.38,54307.0,24.8087,24.8801,24.8087,24.8801,54307.0
2016-12-22 15:10:00,31.37,31.38,31.33,31.34,33376.0,24.8722,24.8801,24.8404,24.8484,33376.0
2016-12-22 15:15:00,31.35,31.39,31.34,31.39,27630.0,24.8563,24.888,24.8484,24.888,27630.0
2016-12-22 15:20:00,31.39,31.42,31.38,31.42,45658.0,24.888,24.9118,24.8801,24.9118,45658.0
2016-12-22 15:25:00,31.41,31.44,31.38,31.41,43444.0,24.9039,24.9277,24.8801,24.9039,43444.0
2016-12-22 15:30:00,31.41,31.41,31.38,31.39,28871.0,24.9039,24.9039,24.8801,24.888,28871.0
2016-12-22 15:35:00,31.39,31.41,31.37,31.38,38170.0,24.888,24.9039,24.8722,24.8801,38170.0
2016-12-22 15:40:00,31.39,31.4,31.35,31.36,49185.0,24.888,24.8959,24.8563,24.8642,49185.0
2016-12-22 15:45:00,31.36,31.41,31.36,31.4,90053.0,24.8642,24.9039,24.8642,24.8959,90053.0
2016-12-22 15:50:00,31.4,31.42,31.38,31.41,64366.0,24.8959,24.9118,24.8801,24.9039,64366.0
2016-12-22 15:55:00,31.41,31.44,31.39,31.43,200382.0,24.9039,24.9277,24.888,24.9197,200382.0
2016-12-23 09:30:00,31.47,31.58,31.45,31.52,58472.0,24.9514,25.0387,24.9356,24.9911,58472.0
2016-12-23 09:35:00,31.56,31.74,31.54,31.69,52911.0,25.0228,25.1655,25.0069,25.1259,52911.0
2016-12-23 09:40:00,31.68,31.69,31.53,31.62,42889.0,25.1179,25.1259,24.999,25.0704,42889.0
2016-12-23 09:45:00,31.63,31.67,31.59,31.62,66822.0,25.0783,25.11,25.0466,25.0704,66822.0
2016-12-23 09:50:00,31.63,31.84,31.62,31.82,77031.0,25.0783,25.2448,25.0704,25.2289,77031.0
2016-12-23 09:55:00,31.83,31.87,31.77,31.82,34185.0,25.2369,25.2686,25.1893,25.2289,34185.0
2016-12-23 10:00:00,31.83,31.87,31.74,31.86,63741.0,25.2369,25.2686,25.1655,25.2607,63741.0
2016-12-23 10:05:00,31.86,31.9,31.82,31.89,65335.0,25.2607,25.2924,25.2289,25.2844,65335.0
2016-12-23 10:10:00,31.89,31.93,31.83,31.92,79129.0,25.2844,25.3162,25.2369,25.3082,79129.0
2016-12-23 10:15:00,31.93,32.02,31.92,32.01,104636.0,25.3162,25.3875,25.3082,25.3796,104636.0
2016-12-23 10:20:00,32.01,32.11,32.01,32.09,75578.0,25.3796,25.4589,25.3796,25.443,75578.0
2016-12-23 10:25:00,32.09,32.16,32.03,32.06,96076.0,25.443,25.4985,25.3954,25.4192,96076.0
2016-12-23 10:30:00,32.06,32.11,32.01,32.01,68803.0,25.4192,25.4589,25.3796,25.3796,68803.0
2016-12-23 10:35:00,32.0,32.05,31.98,32.05,48361.0,25.3717,25.4113,25.3558,25.4113,48361.0
2016-12-23 10:40:00,32.05,32.06,31.98,31.99,48187.0,25.4113,25.4192,25.3558,25.3637,48187.0
2016-12-23 10:45:00,31.99,32.1,31.98,32.09,67466.0,25.3637,25.4509,25.3558,25.443,67466.0
2016-12-23 10:50:00,32.09,32.13,32.06,32.07,39840.0,25.443,25.4747,25.4192,25.4272,39840.0
2016-12-23 10:55:00,32.08,32.29,32.08,32.28,110429.0,25.4351,25.6016,25.4351,25.5937,110429.0
2016-12-23 11:00:00,32.28,32.33,32.22,32.31,90153.0,25.5937,25.6333,25.5461,25.6174,90153.0
2016-12-23 11:05:00,32.31,32.4,32.26,32.27,102555.0,25.6174,25.6888,25.5778,25.5857,102555.0
2016-12-23 11:10:00,32.27,32.29,32.22,32.28,76148.0,25.5857,25.6016,25.5461,25.5937,76148.0
2016-12-23 11:15:00,32.28,32.38,32.28,32.36,66051.0,25.5937,25.6729,25.5937,25.6571,66051.0
2016-12-23 11:20:00,32.37,32.39,32.32,32.34,59878.0,25.665,25.6809,25.6254,25.6412,59878.0
2016-12-23 11:25:00,32.34,32.39,32.31,32.36,74431.0,25.6412,25.6809,25.6174,25.6571,74431.0
2016-12-23 11:30:00,32.36,32.41,32.31,32.38,70546.0,25.6571,25.6967,25.6174,25.6729,70546.0
2016-12-23 11:35:00,32.38,32.42,32.37,32.42,71115.0,25.6729,25.7047,25.665,25.7047,71115.0
2016-12-23 11:40:00,32.42,32.46,32.34,32.34,117404.0,25.7047,25.7364,25.6412,25.6412,117404.0
2016-12-23 11:45:00,32.35,32.39,32.31,32.37,109401.0,25.6492,25.6809,25.6174,25.665,109401.0
2016-12-23 11:50:00,32.38,32.38,32.25,32.29,64757.0,25.6729,25.6729,25.5699,25.6016,64757.0
2016-12-23 11:55:00,32.3,32.33,32.26,32.3,60363.0,25.6095,25.6333,25.5778,25.6095,60363.0
2016-12-23 12:00:00,32.3,32.43,32.3,32.4,45717.0,25.6095,25.7126,25.6095,25.6888,45717.0
2016-12-23 12:05:00,32.4,32.42,32.33,32.33,29344.0,25.6888,25.7047,25.6333,25.6333,29344.0
2016-12-23 12:10:00,32.34,32.35,32.25,32.27,56730.0,25.6412,25.6492,25.5699,25.5857,56730.0
2016-12-23 12:15:00,32.28,32.32,32.22,32.31,41574.0,25.5937,25.6254,25.5461,25.6174,41574.0
2016-12-23 12:20:00,32.31,32.32,32.29,32.29,22473.0,25.6174,25.6254,25.6016,25.6016,22473.0
2016-12-23 12:25:00,32.29,32.34,32.29,32.32,24664.0,25.6016,25.6412,25.6016,25.6254,24664.0
2016-12-23 12:30:00,32.31,32.37,32.31,32.34,16362.0,25.6174,25.665,25.6174,25.6412,16362.0
2016-12-23 12:35:00,32.35,32.39,32.34,32.38,26037.0,25.6492,25.6809,25.6412,25.6729,26037.0
2016-12-23 12:40:00,32.38,32.42,32.38,32.41,33031.0,25.6729,25.7047,25.6729,25.6967,33031.0
2016-12-23 12:45:00,32.42,32.47,32.4,32.45,40650.0,25.7047,25.7443,25.6888,25.7284,40650.0
2016-12-23 12:50:00,32.46,32.48,32.45,32.46,33287.0,25.7364,25.7522,25.7284,25.7364,33287.0
2016-12-23 12:55:00,32.46,32.5,32.46,32.48,34734.0,25.7364,25.7681,25.7364,25.7522,34734.0
2016-12-23 13:00:00,32.48,32.48,32.44,32.45,40099.0,25.7522,25.7522,25.7205,25.7284,40099.0
2016-12-23 13:05:00,32.46,32.46,32.39,32.43,24255.0,25.7364,25.7364,25.6809,25.7126,24255.0
2016-12-23 13:10:00,32.42,32.45,32.41,32.44,26043.0,25.7047,25.7284,25.6967,25.7205,26043.0
2016-12-23 13:15:00,32.44,32.5,32.43,32.45,26219.0,25.7205,25.7681,25.7126,25.7284,26219.0
2016-12-23 13:20:00,32.45,32.45,32.41,32.44,15324.0,25.7284,25.7284,25.6967,25.7205,15324.0
2016-12-23 13:25:00,32.43,32.49,32.42,32.47,25053.0,25.7126,25.7602,25.7047,25.7443,25053.0
2016-12-23 13:30:00,32.47,32.5,32.45,32.48,28492.0,25.7443,25.7681,25.7284,25.7522,28492.0
2016-12-23 13:35:00,32.48,32.54,32.48,32.54,41691.0,25.7522,25.7998,25.7522,25.7998,41691.0
2016-12-23 13:40:00,32.54,32.56,32.5,32.52,35434.0,25.7998,25.8157,25.7681,25.7839,35434.0
2016-12-23 13:45:00,32.51,32.54,32.5,32.51,18853.0,25.776,25.7998,25.7681,25.776,18853.0
2016-12-23 13:50:00,32.51,32.52,32.44,32.44,51898.0,25.776,25.7839,25.7205,25.7205,51898.0
2016-12-23 13:55:00,32.45,32.5,32.44,32.47,37313.0,25.7284,25.7681,25.7205,25.7443,37313.0
2016-12-23 14:00:00,32.46,32.47,32.43,32.46,21779.0,25.7364,25.7443,25.7126,25.7364,21779.0
2016-12-23 14:05:00,32.46,32.47,32.44,32.46,19457.0,25.7364,25.7443,25.7205,25.7364,19457.0
2016-12-23 14:10:00,32.47,32.48,32.4,32.4,28757.0,25.7443,25.7522,25.6888,25.6888,28757.0
2016-12-23 14:15:00,32.4,32.41,32.38,32.4,23539.0,25.6888,25.6967,25.6729,25.6888,23539.0
2016-12-23 14:20:00,32.4,32.41,32.37,32.39,30863.0,25.6888,25.6967,25.665,25.6809,30863.0
2016-12-23 14:25:00,32.38,32.4,32.37,32.38,28391.0,25.6729,25.6888,25.665,25.6729,28391.0
2016-12-23 14:30:00,32.39,32.41,32.32,32.32,26798.0,25.6809,25.6967,25.6254,25.6254,26798.0
2016-12-23 14:35:00,32.33,32.38,32.33,32.36,23029.0,25.6333,25.6729,25.6333,25.6571,23029.0
2016-12-23 14:40:00,32.36,32.39,32.33,32.39,26650.0,25.6571,25.6809,25.6333,25.6809,26650.0
2016-12-23 14:45:00,32.39,32.4,32.36,32.37,14002.0,25.6809,25.6888,25.6571,25.665,14002.0
2016-12-23 14:50:00,32.38,32.42,32.38,32.4,26583.0,25.6729,25.7047,25.6729,25.6888,26583.0
2016-12-23 14:55:00,32.4,32.46,32.39,32.46,48701.0,25.6888,25.7364,25.6809,25.7364,48701.0
2016-12-23 15:00:00,32.46,32.48,32.44,32.45,30529.0,25.7364,25.7522,25.7205,25.7284,30529.0
2016-12-23 15:05:00,32.44,32.46,32.42,32.42,30194.0,25.7205,25.7364,25.7047,25.7047,30194.0
2016-12-23 15:10:00,32.42,32.43,32.37,32.39,41777.0,25.7047,25.7126,25.665,25.6809,41777.0
2016-12-23 15:15:00,32.39,32.39,32.36,32.37,34422.0,25.6809,25.6809,25.6571,25.665,34422.0
2016-12-23 15:20:00,32.36,32.36,32.32,32.33,47072.0,25.6571,25.6571,25.6254,25.6333,47072.0
2016-12-23 15:25:00,32.33,32.37,32.32,32.37,47816.0,25.6333,25.665,25.6254,25.665,47816.0
2016-12-23 15:30:00,32.37,32.4,32.36,32.38,74846.0,25.665,25.6888,25.6571,25.6729,74846.0
2016-12-23 15:35:00,32.38,32.4,32.37,32.37,80256.0,25.6729,25.6888,25.665,25.665,80256.0
2016-12-23 15:40:00,32.37,32.45,32.37,32.44,73844.0,25.665,25.7284,25.665,25.7205,73844.0
2016-12-23 15:45:00,32.44,32.45,32.39,32.43,111914.0,25.7205,25.7284,25.6809,25.7126,111914.0
2016-12-23 15:50:00,32.43,32.47,32.42,32.47,133845.0,25.7126,25.7443,25.7047,25.7443,133845.0
2016-12-23 15:55:00,32.47,32.48,32.45,32.46,283627.0,25.7443,25.7522,25.7284,25.7364,283627.0
2016-12-27 09:30:00,32.81,33.1,32.81,33.03,193797.0,26.0139,26.2438,26.0139,26.1883,193797.0
2016-12-27 09:35:00,33.02,33.24,32.79,32.84,132674.0,26.1804,26.3548,25.998,26.0377,132674.0
2016-12-27 09:40:00,32.83,32.83,32.67,32.74,114450.0,26.0297,26.0297,25.9029,25.9584,114450.0
2016-12-27 09:45:00,32.75,32.78,32.57,32.58,132114.0,25.9663,25.9901,25.8236,25.8315,132114.0
2016-12-27 09:50:00,32.58,32.61,32.51,32.53,81665.0,25.8315,25.8553,25.776,25.7919,81665.0
2016-12-27 09:55:00,32.54,32.6,32.51,32.6,99762.0,25.7998,25.8474,25.776,25.8474,99762.0
2016-12-27 10:00:00,32.6,32.64,32.47,32.48,128520.0,25.8474,25.8791,25.7443,25.7522,128520.0
2016-12-27 10:05:00,32.47,32.48,32.37,32.43,104964.0,25.7443,25.7522,25.665,25.7126,104964.0
2016-12-27 10:10:00,32.43,32.45,32.32,32.45,63357.0,25.7126,25.7284,25.6254,25.7284,63357.0
2016-12-27 10:15:00,32.44,32.51,32.37,32.51,72074.0,25.7205,25.776,25.665,25.776,72074.0
2016-12-27 10:20:00,32.51,32.53,32.44,32.46,58907.0,25.776,25.7919,25.7205,25.7364,58907.0
2016-12-27 10:25:00,32.46,32.5,32.4,32.5,59958.0,25.7364,25.7681,25.6888,25.7681,59958.0
2016-12-27 10:30:00,32.5,32.57,32.49,32.57,49497.0,25.7681,25.8236,25.7602,25.8236,49497.0
2016-12-27 10:35:00,32.56,32.58,32.52,32.55,51525.0,25.8157,25.8315,25.7839,25.8077,51525.0
2016-12-27 10:40:00,32.54,32.55,32.49,32.51,32857.0,25.7998,25.8077,25.7602,25.776,32857.0
2016-12-27 10:45:00,32.51,32.51,32.38,32.41,69756.0,25.776,25.776,25.6729,25.6967,69756.0
2016-12-27 10:50:00,32.41,32.42,32.35,32.35,58307.0,25.6967,25.7047,25.6492,25.6492,58307.0
2016-12-27 10:55:00,32.36,32.4,32.3,32.32,82369.0,25.6571,25.6888,25.6095,25.6254,82369.0
2016-12-27 11:00:00,32.31,32.39,32.26,32.38,52823.0,25.6174,25.6809,25.5778,25.6729,52823.0
2016-12-27 11:05:00,32.39,32.49,32.35,32.49,52347.0,25.6809,25.7602,25.6492,25.7602,52347.0
2016-12-27 11:10:00,32.49,32.5,32.38,32.43,50823.0,25.7602,25.7681,25.6729,25.7126,50823.0
2016-12-27 11:15:00,32.43,32.48,32.35,32.37,29132.0,25.7126,25.7522,25.6492,25.665,29132.0
2016-12-27 11:20:00,32.36,32.39,32.34,32.39,50748.0,25.6571,25.6809,25.6412,25.6809,50748.0
2016-12-27 11:25:00,32.4,32.44,32.34,32.37,43450.0,25.6888,25.7205,25.6412,25.665,43450.0
2016-12-27 11:30:00,32.38,32.38,32.31,32.32,40259.0,25.6729,25.6729,25.6174,25.6254,40259.0
2016-12-27 11:35:00,32.32,32.33,32.28,32.32,51605.0,25.6254,25.6333,25.5937,25.6254,51605.0
2016-12-27 11:40:00,32.31,32.31,32.22,32.24,75887.0,25.6174,25.6174,25.5461,25.5619,75887.0
2016-12-27 11:45:00,32.24,32.27,32.21,32.27,44640.0,25.5619,25.5857,25.5382,25.5857,44640.0
2016-12-27 11:50:00,32.26,32.27,32.22,32.23,48021.0,25.5778,25.5857,25.5461,25.554,48021.0
2016-12-27 11:55:00,32.23,32.24,32.17,32.18,57228.0,25.554,25.5619,25.5064,25.5144,57228.0
2016-12-27 12:00:00,32.18,32.26,32.17,32.25,48132.0,25.5144,25.5778,25.5064,25.5699,48132.0
2016-12-27 12:05:00,32.24,32.28,32.22,32.26,58855.0,25.5619,25.5937,25.5461,25.5778,58855.0
2016-12-27 12:10:00,32.25,32.29,32.24,32.29,23656.0,25.5699,25.6016,25.5619,25.6016,23656.0
2016-12-27 12:15:00,32.29,32.29,32.24,32.25,45142.0,25.6016,25.6016,25.5619,25.5699,45142.0
2016-12-27 12:20:00,32.25,32.28,32.24,32.26,17202.0,25.5699,25.5937,25.5619,25.5778,17202.0
2016-12-27 12:25:00,32.26,32.31,32.25,32.28,44226.0,25.5778,25.6174,25.5699,25.5937,44226.0
2016-12-27 12:30:00,32.28,32.28,32.22,32.23,22095.0,25.5937,25.5937,25.5461,25.554,22095.0
2016-12-27 12:35:00,32.22,32.27,32.19,32.27,50052.0,25.5461,25.5857,25.5223,25.5857,50052.0
2016-12-27 12:40:00,32.26,32.26,32.21,32.26,29986.0,25.5778,25.5778,25.5382,25.5778,29986.0
2016-12-27 12:45:00,32.27,32.29,32.26,32.26,17520.0,25.5857,25.6016,25.5778,25.5778,17520.0
2016-12-27 12:50:00,32.26,32.33,32.25,32.31,30964.0,25.5778,25.6333,25.5699,25.6174,30964.0
2016-12-27 12:55:00,32.3,32.34,32.29,32.34,27942.0,25.6095,25.6412,25.6016,25.6412,27942.0
2016-12-27 13:00:00,32.33,32.34,32.29,32.3,39921.0,25.6333,25.6412,25.6016,25.6095,39921.0
2016-12-27 13:05:00,32.3,32.31,32.26,32.27,24070.0,25.6095,25.6174,25.5778,25.5857,24070.0
2016-12-27 13:10:00,32.26,32.33,32.26,32.33,28146.0,25.5778,25.6333,25.5778,25.6333,28146.0
2016-12-27 13:15:00,32.34,32.38,32.33,32.36,37674.0,25.6412,25.6729,25.6333,25.6571,37674.0
2016-12-27 13:20:00,32.36,32.37,32.31,32.34,37423.0,25.6571,25.665,25.6174,25.6412,37423.0
2016-12-27 13:25:00,32.34,32.4,32.34,32.37,39481.0,25.6412,25.6888,25.6412,25.665,39481.0
2016-12-27 13:30:00,32.37,32.4,32.35,32.36,22320.0,25.665,25.6888,25.6492,25.6571,22320.0
2016-12-27 13:35:00,32.35,32.37,32.31,32.33,28217.0,25.6492,25.665,25.6174,25.6333,28217.0
2016-12-27 13:40:00,32.33,32.37,32.32,32.36,26101.0,25.6333,25.665,25.6254,25.6571,26101.0
2016-12-27 13:45:00,32.36,32.38,32.34,32.36,21171.0,25.6571,25.6729,25.6412,25.6571,21171.0
2016-12-27 13:50:00,32.36,32.36,32.32,32.33,35672.0,25.6571,25.6571,25.6254,25.6333,35672.0
2016-12-27 13:55:00,32.32,32.35,32.32,32.32,17230.0,25.6254,25.6492,25.6254,25.6254,17230.0
2016-12-27 14:00:00,32.32,32.34,32.3,32.32,34002.0,25.6254,25.6412,25.6095,25.6254,34002.0
2016-12-27 14:05:00,32.31,32.39,32.28,32.38,51062.0,25.6174,25.6809,25.5937,25.6729,51062.0
2016-12-27 14:10:00,32.38,32.42,32.38,32.4,22467.0,25.6729,25.7047,25.6729,25.6888,22467.0
2016-12-27 14:15:00,32.41,32.42,32.39,32.4,15525.0,25.6967,25.7047,25.6809,25.6888,15525.0
2016-12-27 14:20:00,32.4,32.42,32.37,32.42,26280.0,25.6888,25.7047,25.665,25.7047,26280.0
2016-12-27 14:25:00,32.42,32.42,32.39,32.41,32865.0,25.7047,25.7047,25.6809,25.6967,32865.0
2016-12-27 14:30:00,32.41,32.48,32.4,32.47,72355.0,25.6967,25.7522,25.6888,25.7443,72355.0
2016-12-27 14:35:00,32.47,32.48,32.44,32.45,22937.0,25.7443,25.7522,25.7205,25.7284,22937.0
2016-12-27 14:40:00,32.44,32.55,32.44,32.55,68675.0,25.7205,25.8077,25.7205,25.8077,68675.0
2016-12-27 14:45:00,32.55,32.61,32.55,32.58,61413.0,25.8077,25.8553,25.8077,25.8315,61413.0
2016-12-27 14:50:00,32.58,32.58,32.5,32.51,49972.0,25.8315,25.8315,25.7681,25.776,49972.0
2016-12-27 14:55:00,32.51,32.51,32.46,32.51,67734.0,25.776,25.776,25.7364,25.776,67734.0
2016-12-27 15:00:00,32.5,32.6,32.49,32.57,51749.0,25.7681,25.8474,25.7602,25.8236,51749.0
2016-12-27 15:05:00,32.57,32.57,32.49,32.5,39484.0,25.8236,25.8236,25.7602,25.7681,39484.0
2016-12-27 15:10:00,32.5,32.56,32.49,32.55,33577.0,25.7681,25.8157,25.7602,25.8077,33577.0
2016-12-27 15:15:00,32.56,32.58,32.52,32.55,30566.0,25.8157,25.8315,25.7839,25.8077,30566.0
2016-12-27 15:20:00,32.56,32.56,32.51,32.52,30035.0,25.8157,25.8157,25.776,25.7839,30035.0
2016-12-27 15:25:00,32.52,32.55,32.52,32.52,46346.0,25.7839,25.8077,25.7839,25.7839,46346.0
2016-12-27 15:30:00,32.52,32.56,32.52,32.54,49241.0,25.7839,25.8157,25.7839,25.7998,49241.0
2016-12-27 15:35:00,32.53,32.55,32.51,32.55,64570.0,25.7919,25.8077,25.776,25.8077,64570.0
2016-12-27 15:40:00,32.55,32.57,32.54,32.57,91043.0,25.8077,25.8236,25.7998,25.8236,91043.0
2016-12-27 15:45:00,32.56,32.61,32.54,32.56,141416.0,25.8157,25.8553,25.7998,25.8157,141416.0
2016-12-27 15:50:00,32.56,32.61,32.53,32.53,172374.0,25.8157,25.8553,25.7919,25.7919,172374.0
2016-12-27 15:55:00,32.54,32.62,32.53,32.6,401290.0,25.7998,25.8632,25.7919,25.8474,401290.0
2016-12-28 09:30:00,32.61,32.64,32.38,32.54,156445.0,25.8553,25.8791,25.6729,25.7998,156445.0
2016-12-28 09:35:00,32.53,32.53,32.34,32.46,147962.0,25.7919,25.7919,25.6412,25.7364,147962.0
2016-12-28 09:40:00,32.46,32.47,32.37,32.43,102096.0,25.7364,25.7443,25.665,25.7126,102096.0
2016-12-28 09:45:00,32.43,32.43,32.33,32.34,46782.0,25.7126,25.7126,25.6333,25.6412,46782.0
2016-12-28 09:50:00,32.34,32.39,32.31,32.37,73798.0,25.6412,25.6809,25.6174,25.665,73798.0
2016-12-28 09:55:00,32.38,32.44,32.35,32.4,82811.0,25.6729,25.7205,25.6492,25.6888,82811.0
2016-12-28 10:00:00,32.41,32.44,32.28,32.39,75921.0,25.6967,25.7205,25.5937,25.6809,75921.0
2016-12-28 10:05:00,32.4,32.45,32.39,32.4,59896.0,25.6888,25.7284,25.6809,25.6888,59896.0
2016-12-28 10:10:00,32.39,32.43,32.33,32.41,70738.0,25.6809,25.7126,25.6333,25.6967,70738.0
2016-12-28 10:15:00,32.41,32.48,32.41,32.47,53030.0,25.6967,25.7522,25.6967,25.7443,53030.0
2016-12-28 10:20:00,32.47,32.59,32.47,32.55,75199.0,25.7443,25.8394,25.7443,25.8077,75199.0
2016-12-28 10:25:00,32.55,32.57,32.47,32.5,119782.0,25.8077,25.8236,25.7443,25.7681,119782.0
2016-12-28 10:30:00,32.51,32.51,32.4,32.47,85460.0,25.776,25.776,25.6888,25.7443,85460.0
2016-12-28 10:35:00,32.47,32.53,32.44,32.45,55152.0,25.7443,25.7919,25.7205,25.7284,55152.0
2016-12-28 10:40:00,32.45,32.51,32.44,32.51,43251.0,25.7284,25.776,25.7205,25.776,43251.0
2016-12-28 10:45:00,32.51,32.52,32.39,32.4,51241.0,25.776,25.7839,25.6809,25.6888,51241.0
2016-12-28 10:50:00,32.39,32.47,32.38,32.45,55917.0,25.6809,25.7443,25.6729,25.7284,55917.0
2016-12-28 10:55:00,32.45,32.48,32.44,32.45,34669.0,25.7284,25.7522,25.7205,25.7284,34669.0
2016-12-28 11:00:00,32.45,32.55,32.45,32.53,63472.0,25.7284,25.8077,25.7284,25.7919,63472.0
2016-12-28 11:05:00,32.53,32.64,32.53,32.62,69688.0,25.7919,25.8791,25.7919,25.8632,69688.0
2016-12-28 11:10:00,32.62,32.66,32.57,32.61,62209.0,25.8632,25.8949,25.8236,25.8553,62209.0
2016-12-28 11:15:00,32.61,32.71,32.61,32.66,38678.0,25.8553,25.9346,25.8553,25.8949,38678.0
2016-12-28 11:20:00,32.67,32.73,32.67,32.68,82395.0,25.9029,25.9504,25.9029,25.9108,82395.0
2016-12-28 11:25:00,32.68,32.73,32.67,32.72,44195.0,25.9108,25.9504,25.9029,25.9425,44195.0
2016-12-28 11:30:00,32.72,32.74,32.66,32.7,52739.0,25.9425,25.9584,25.8949,25.9267,52739.0
2016-12-28 11:35:00,32.7,32.72,32.6,32.62,75059.0,25.9267,25.9425,25.8474,25.8632,75059.0
2016-12-28 11:40:00,32.6,32.62,32.54,32.54,50523.0,25.8474,25.8632,25.7998,25.7998,50523.0
2016-12-28 11:45:00,32.54,32.55,32.52,32.54,33082.0,25.7998,25.8077,25.7839,25.7998,33082.0
2016-12-28 11:50:00,32.54,32.55,32.52,32.52,29438.0,25.7998,25.8077,25.7839,25.7839,29438.0
2016-12-28 11:55:00,32.51,32.51,32.45,32.46,34970.0,25.776,25.776,25.7284,25.7364,34970.0
2016-12-28 12:00:00,32.45,32.61,32.45,32.59,64827.0,25.7284,25.8553,25.7284,25.8394,64827.0
2016-12-28 12:05:00,32.6,32.62,32.52,32.52,27281.0,25.8474,25.8632,25.7839,25.7839,27281.0
2016-12-28 12:10:00,32.53,32.53,32.47,32.47,26573.0,25.7919,25.7919,25.7443,25.7443,26573.0
2016-12-28 12:15:00,32.48,32.49,32.44,32.46,49991.0,25.7522,25.7602,25.7205,25.7364,49991.0
2016-12-28 12:20:00,32.45,32.51,32.44,32.45,31149.0,25.7284,25.776,25.7205,25.7284,31149.0
2016-12-28 12:25:00,32.45,32.47,32.43,32.45,22353.0,25.7284,25.7443,25.7126,25.7284,22353.0
2016-12-28 12:30:00,32.45,32.51,32.41,32.43,66092.0,25.7284,25.776,25.6967,25.7126,66092.0
2016-12-28 12:35:00,32.43,32.43,32.38,32.38,59243.0,25.7126,25.7126,25.6729,25.6729,59243.0
2016-12-28 12:40:00,32.38,32.48,32.37,32.48,57628.0,25.6729,25.7522,25.665,25.7522,57628.0
2016-12-28 12:45:00,32.47,32.57,32.44,32.56,39029.0,25.7443,25.8236,25.7205,25.8157,39029.0
2016-12-28 12:50:00,32.57,32.59,32.49,32.5,28805.0,25.8236,25.8394,25.7602,25.7681,28805.0
2016-12-28 12:55:00,32.51,32.51,32.44,32.45,25745.0,25.776,25.776,25.7205,25.7284,25745.0
2016-12-28 13:00:00,32.44,32.5,32.43,32.49,30746.0,25.7205,25.7681,25.7126,25.7602,30746.0
2016-12-28 13:05:00,32.5,32.58,32.49,32.51,64655.0,25.7681,25.8315,25.7602,25.776,64655.0
2016-12-28 13:10:00,32.5,32.57,32.49,32.52,33952.0,25.7681,25.8236,25.7602,25.7839,33952.0
2016-12-28 13:15:00,32.52,32.56,32.51,32.51,32577.0,25.7839,25.8157,25.776,25.776,32577.0
2016-12-28 13:20:00,32.52,32.57,32.52,32.54,33616.0,25.7839,25.8236,25.7839,25.7998,33616.0
2016-12-28 13:25:00,32.54,32.6,32.53,32.56,38306.0,25.7998,25.8474,25.7919,25.8157,38306.0
2016-12-28 13:30:00,32.55,32.55,32.49,32.53,36985.0,25.8077,25.8077,25.7602,25.7919,36985.0
2016-12-28 13:35:00,32.54,32.56,32.54,32.54,32164.0,25.7998,25.8157,25.7998,25.7998,32164.0
2016-12-28 13:40:00,32.55,32.56,32.5,32.51,21143.0,25.8077,25.8157,25.7681,25.776,21143.0
2016-12-28 13:45:00,32.52,32.58,32.51,32.54,31987.0,25.7839,25.8315,25.776,25.7998,31987.0
2016-12-28 13:50:00,32.54,32.62,32.54,32.61,56685.0,25.7998,25.8632,25.7998,25.8553,56685.0
2016-12-28 13:55:00,32.61,32.75,32.6,32.75,101220.0,25.8553,25.9663,25.8474,25.9663,101220.0
2016-12-28 14:00:00,32.75,32.78,32.73,32.78,64668.0,25.9663,25.9901,25.9504,25.9901,64668.0
2016-12-28 14:05:00,32.79,32.82,32.76,32.76,53566.0,25.998,26.0218,25.9742,25.9742,53566.0
2016-12-28 14:10:00,32.76,32.77,32.72,32.75,43016.0,25.9742,25.9822,25.9425,25.9663,43016.0
2016-12-28 14:15:00,32.75,32.83,32.74,32.8,58621.0,25.9663,26.0297,25.9584,26.0059,58621.0
2016-12-28 14:20:00,32.79,32.87,32.78,32.79,66440.0,25.998,26.0615,25.9901,25.998,66440.0
2016-12-28 14:25:00,32.78,32.8,32.75,32.75,34483.0,25.9901,26.0059,25.9663,25.9663,34483.0
2016-12-28 14:30:00,32.76,32.77,32.67,32.71,68077.0,25.9742,25.9822,25.9029,25.9346,68077.0
2016-12-28 14:35:00,32.71,32.74,32.7,32.71,31651.0,25.9346,25.9584,25.9267,25.9346,31651.0
2016-12-28 14:40:00,32.71,32.75,32.7,32.74,51239.0,25.9346,25.9663,25.9267,25.9584,51239.0
2016-12-28 14:45:00,32.74,32.82,32.71,32.79,67435.0,25.9584,26.0218,25.9346,25.998,67435.0
2016-12-28 14:50:00,32.79,32.79,32.72,32.74,39024.0,25.998,25.998,25.9425,25.9584,39024.0
2016-12-28 14:55:00,32.75,32.76,32.72,32.75,57179.0,25.9663,25.9742,25.9425,25.9663,57179.0
2016-12-28 15:00:00,32.75,32.76,32.72,32.72,44201.0,25.9663,25.9742,25.9425,25.9425,44201.0
2016-12-28 15:05:00,32.73,32.77,32.72,32.76,65573.0,25.9504,25.9822,25.9425,25.9742,65573.0
2016-12-28 15:10:00,32.76,32.76,32.67,32.69,51641.0,25.9742,25.9742,25.9029,25.9187,51641.0
2016-12-28 15:15:00,32.69,32.77,32.68,32.73,80764.0,25.9187,25.9822,25.9108,25.9504,80764.0
2016-12-28 15:20:00,32.73,32.78,32.72,32.73,107116.0,25.9504,25.9901,25.9425,25.9504,107116.0
2016-12-28 15:25:00,32.73,32.76,32.71,32.72,68281.0,25.9504,25.9742,25.9346,25.9425,68281.0
2016-12-28 15:30:00,32.72,32.8,32.71,32.75,85757.0,25.9425,26.0059,25.9346,25.9663,85757.0
2016-12-28 15:35:00,32.76,32.8,32.75,32.79,67554.0,25.9742,26.0059,25.9663,25.998,67554.0
2016-12-28 15:40:00,32.8,32.82,32.77,32.77,109699.0,26.0059,26.0218,25.9822,25.9822,109699.0
2016-12-28 15:45:00,32.77,32.84,32.77,32.8,122687.0,25.9822,26.0377,25.9822,26.0059,122687.0
2016-12-28 15:50:00,32.8,32.83,32.79,32.83,132264.0,26.0059,26.0297,25.998,26.0297,132264.0
2016-12-28 15:55:00,32.83,32.84,32.77,32.79,265160.0,26.0297,26.0377,25.9822,25.998,265160.0
2016-12-29 09:30:00,33.27,33.44,33.15,33.34,254319.0,26.3786,26.5134,26.2835,26.4341,254319.0
2016-12-29 09:35:00,33.32,33.75,33.27,33.67,189686.0,26.4182,26.7592,26.3786,26.6957,189686.0
2016-12-29 09:40:00,33.66,33.68,33.56,33.65,116296.0,26.6878,26.7037,26.6085,26.6799,116296.0
2016-12-29 09:45:00,33.67,33.99,33.66,33.91,197174.0,26.6957,26.9495,26.6878,26.886,197174.0
2016-12-29 09:50:00,33.92,34.15,33.89,33.94,229154.0,26.894,27.0763,26.8702,26.9098,229154.0
2016-12-29 09:55:00,33.95,34.14,33.87,34.08,172181.0,26.9177,27.0684,26.8543,27.0208,172181.0
2016-12-29 10:00:00,34.08,34.26,33.99,34.24,187195.0,27.0208,27.1635,26.9495,27.1477,187195.0
2016-12-29 10:05:00,34.24,34.41,34.24,34.34,164834.0,27.1477,27.2825,27.1477,27.227,164834.0
2016-12-29 10:10:00,34.34,34.35,34.18,34.3,161975.0,27.227,27.2349,27.1001,27.1952,161975.0
2016-12-29 10:15:00,34.3,34.5,34.3,34.38,307553.0,27.1952,27.3538,27.1952,27.2587,307553.0
2016-12-29 10:20:00,34.38,34.47,34.35,34.47,136536.0,27.2587,27.33,27.2349,27.33,136536.0
2016-12-29 10:25:00,34.46,34.48,34.28,34.3,123861.0,27.3221,27.338,27.1794,27.1952,123861.0
2016-12-29 10:30:00,34.31,34.49,34.28,34.49,106688.0,27.2032,27.3459,27.1794,27.3459,106688.0
2016-12-29 10:35:00,34.48,34.58,34.45,34.48,236106.0,27.338,27.4172,27.3142,27.338,236106.0
2016-12-29 10:40:00,34.48,34.68,34.43,34.66,170844.0,27.338,27.4965,27.2983,27.4807,170844.0
2016-12-29 10:45:00,34.66,34.87,34.62,34.87,279641.0,27.4807,27.6472,27.449,27.6472,279641.0
2016-12-29 10:50:00,34.87,34.97,34.82,34.89,230582.0,27.6472,27.7265,27.6075,27.663,230582.0
2016-12-29 10:55:00,34.89,35.08,34.82,34.99,352343.0,27.663,27.8137,27.6075,27.7423,352343.0
2016-12-29 11:00:00,34.99,35.05,34.87,34.91,212731.0,27.7423,27.7899,27.6472,27.6789,212731.0
2016-12-29 11:05:00,34.9,34.9,34.74,34.77,217234.0,27.671,27.671,27.5441,27.5679,217234.0
2016-12-29 11:10:00,34.77,34.8,34.65,34.75,198361.0,27.5679,27.5917,27.4727,27.552,198361.0
2016-12-29 11:15:00,34.74,35.04,34.67,34.95,314401.0,27.5441,27.782,27.4886,27.7106,314401.0
2016-12-29 11:20:00,34.95,35.03,34.92,34.95,163256.0,27.7106,27.774,27.6868,27.7106,163256.0
2016-12-29 11:25:00,34.95,35.02,34.84,34.96,176869.0,27.7106,27.7661,27.6234,27.7185,176869.0
2016-12-29 11:30:00,34.95,35.1,34.89,35.01,183762.0,27.7106,27.8295,27.663,27.7582,183762.0
2016-12-29 11:35:00,35.0,35.05,34.96,34.98,124878.0,27.7503,27.7899,27.7185,27.7344,124878.0
2016-12-29 11:40:00,34.99,35.07,34.97,35.07,179991.0,27.7423,27.8058,27.7265,27.8058,179991.0
2016-12-29 11:45:00,35.06,35.08,34.99,35.03,155254.0,27.7978,27.8137,27.7423,27.774,155254.0
2016-12-29 11:50:00,35.02,35.14,34.99,35.05,153251.0,27.7661,27.8613,27.7423,27.7899,153251.0
2016-12-29 11:55:00,35.05,35.15,34.97,35.0,94561.0,27.7899,27.8692,27.7265,27.7503,94561.0
2016-12-29 12:00:00,35.0,35.06,34.87,34.88,98713.0,27.7503,27.7978,27.6472,27.6551,98713.0
2016-12-29 12:05:00,34.88,34.88,34.68,34.7,164805.0,27.6551,27.6551,27.4965,27.5124,164805.0
2016-12-29 12:10:00,34.69,34.78,34.67,34.71,65339.0,27.5045,27.5758,27.4886,27.5203,65339.0
2016-12-29 12:15:00,34.7,34.7,34.55,34.61,146041.0,27.5124,27.5124,27.3935,27.441,146041.0
2016-12-29 12:20:00,34.6,34.76,34.53,34.72,217582.0,27.4331,27.56,27.3776,27.5282,217582.0
2016-12-29 12:25:00,34.72,34.84,34.72,34.79,106812.0,27.5282,27.6234,27.5282,27.5837,106812.0
2016-12-29 12:30:00,34.78,34.8,34.57,34.57,122933.0,27.5758,27.5917,27.4093,27.4093,122933.0
2016-12-29 12:35:00,34.58,34.82,34.57,34.82,162328.0,27.4172,27.6075,27.4093,27.6075,162328.0
2016-12-29 12:40:00,34.82,34.83,34.65,34.71,107718.0,27.6075,27.6155,27.4727,27.5203,107718.0
2016-12-29 12:45:00,34.71,34.86,34.7,34.79,100221.0,27.5203,27.6393,27.5124,27.5837,100221.0
2016-12-29 12:50:00,34.79,34.86,34.73,34.83,62343.0,27.5837,27.6393,27.5362,27.6155,62343.0
2016-12-29 12:55:00,34.84,34.96,34.79,34.95,97759.0,27.6234,27.7185,27.5837,27.7106,97759.0
2016-12-29 13:00:00,34.95,35.04,34.91,34.98,77897.0,27.7106,27.782,27.6789,27.7344,77897.0
2016-12-29 13:05:00,34.98,35.08,34.96,34.98,69188.0,27.7344,27.8137,27.7185,27.7344,69188.0
2016-12-29 13:10:00,34.99,35.01,34.92,34.97,83998.0,27.7423,27.7582,27.6868,27.7265,83998.0
2016-12-29 13:15:00,34.97,35.01,34.94,34.99,61079.0,27.7265,27.7582,27.7027,27.7423,61079.0
2016-12-29 13:20:00,34.98,35.07,34.98,35.03,49572.0,27.7344,27.8058,27.7344,27.774,49572.0
2016-12-29 13:25:00,35.03,35.08,35.01,35.07,56463.0,27.774,27.8137,27.7582,27.8058,56463.0
2016-12-29 13:30:00,35.07,35.14,35.07,35.1,74622.0,27.8058,27.8613,27.8058,27.8295,74622.0
2016-12-29 13:35:00,35.1,35.15,35.08,35.12,53764.0,27.8295,27.8692,27.8137,27.8454,53764.0
2016-12-29 13:40:00,35.11,35.12,34.99,34.99,48790.0,27.8375,27.8454,27.7423,27.7423,48790.0
2016-12-29 13:45:00,35.0,35.06,35.0,35.01,36515.0,27.7503,27.7978,27.7503,27.7582,36515.0
2016-12-29 13:50:00,35.0,35.02,34.95,35.02,61589.0,27.7503,27.7661,27.7106,27.7661,61589.0
2016-12-29 13:55:00,35.01,35.11,35.0,35.09,55838.0,27.7582,27.8375,27.7503,27.8216,55838.0
2016-12-29 14:00:00,35.1,35.1,34.97,35.01,60692.0,27.8295,27.8295,27.7265,27.7582,60692.0
2016-12-29 14:05:00,35.0,35.0,34.88,34.9,80177.0,27.7503,27.7503,27.6551,27.671,80177.0
2016-12-29 14:10:00,34.9,34.96,34.88,34.95,69013.0,27.671,27.7185,27.6551,27.7106,69013.0
2016-12-29 14:15:00,34.95,34.95,34.9,34.9,68530.0,27.7106,27.7106,27.671,27.671,68530.0
2016-12-29 14:20:00,34.91,34.91,34.84,34.89,57834.0,27.6789,27.6789,27.6234,27.663,57834.0
2016-12-29 14:25:00,34.88,34.97,34.85,34.95,56854.0,27.6551,27.7265,27.6313,27.7106,56854.0
2016-12-29 14:30:00,34.95,35.06,34.95,35.05,58279.0,27.7106,27.7978,27.7106,27.7899,58279.0
2016-12-29 14:35:00,35.06,35.08,34.97,35.03,62410.0,27.7978,27.8137,27.7265,27.774,62410.0
2016-12-29 14:40:00,35.04,35.06,35.0,35.03,42730.0,27.782,27.7978,27.7503,27.774,42730.0
2016-12-29 14:45:00,35.03,35.04,34.95,34.95,58627.0,27.774,27.782,27.7106,27.7106,58627.0
2016-12-29 14:50:00,34.95,34.96,34.9,34.92,68917.0,27.7106,27.7185,27.671,27.6868,68917.0
2016-12-29 14:55:00,34.91,35.0,34.9,34.98,65414.0,27.6789,27.7503,27.671,27.7344,65414.0
2016-12-29 15:00:00,34.98,34.99,34.9,34.95,58148.0,27.7344,27.7423,27.671,27.7106,58148.0
2016-12-29 15:05:00,34.94,34.97,34.92,34.95,67331.0,27.7027,27.7265,27.6868,27.7106,67331.0
2016-12-29 15:10:00,34.95,34.95,34.91,34.92,58978.0,27.7106,27.7106,27.6789,27.6868,58978.0
2016-12-29 15:15:00,34.93,34.97,34.92,34.93,70183.0,27.6948,27.7265,27.6868,27.6948,70183.0
2016-12-29 15:20:00,34.94,34.94,34.85,34.88,74690.0,27.7027,27.7027,27.6313,27.6551,74690.0
2016-12-29 15:25:00,34.87,34.9,34.86,34.88,120592.0,27.6472,27.671,27.6393,27.6551,120592.0
2016-12-29 15:30:00,34.88,34.89,34.83,34.87,156486.0,27.6551,27.663,27.6155,27.6472,156486.0
2016-12-29 15:35:00,34.87,34.98,34.86,34.98,177244.0,27.6472,27.7344,27.6393,27.7344,177244.0
2016-12-29 15:40:00,34.98,35.11,34.98,35.07,226735.0,27.7344,27.8375,27.7344,27.8058,226735.0
2016-12-29 15:45:00,35.07,35.13,34.98,35.13,240595.0,27.8058,27.8533,27.7344,27.8533,240595.0
2016-12-29 15:50:00,35.12,35.13,35.08,35.13,321361.0,27.8454,27.8533,27.8137,27.8533,321361.0
2016-12-29 15:55:00,35.13,35.31,35.12,35.27,799537.0,27.8533,27.996,27.8454,27.9643,799537.0
2016-12-30 09:30:00,35.41,35.61,35.33,35.45,224147.0,28.0753,28.2339,28.0119,28.107,224147.0
2016-12-30 09:35:00,35.45,35.65,35.34,35.53,215419.0,28.107,28.2656,28.0198,28.1705,215419.0
2016-12-30 09:40:00,35.53,35.61,35.33,35.58,198574.0,28.1705,28.2339,28.0119,28.2101,198574.0
2016-12-30 09:45:00,35.59,35.74,35.58,35.67,181426.0,28.218,28.337,28.2101,28.2815,181426.0
2016-12-30 09:50:00,35.68,35.85,35.66,35.8,272805.0,28.2894,28.4242,28.2735,28.3845,272805.0
2016-12-30 09:55:00,35.81,35.98,35.81,35.97,237906.0,28.3925,28.5273,28.3925,28.5193,237906.0
2016-12-30 10:00:00,35.97,36.09,35.85,35.87,274180.0,28.5193,28.6145,28.4242,28.44,274180.0
2016-12-30 10:05:00,35.88,35.98,35.8,35.89,213743.0,28.448,28.5273,28.3845,28.4559,213743.0
2016-12-30 10:10:00,35.89,35.98,35.7,35.74,297495.0,28.4559,28.5273,28.3053,28.337,297495.0
2016-12-30 10:15:00,35.75,35.76,35.38,35.45,244127.0,28.3449,28.3528,28.0515,28.107,244127.0
2016-12-30 10:20:00,35.45,35.61,35.41,35.59,168278.0,28.107,28.2339,28.0753,28.218,168278.0
2016-12-30 10:25:00,35.59,35.76,35.55,35.73,121090.0,28.218,28.3528,28.1863,28.329,121090.0
2016-12-30 10:30:00,35.73,35.77,35.31,35.31,266653.0,28.329,28.3608,27.996,27.996,266653.0
2016-12-30 10:35:00,35.31,35.37,35.22,35.29,190317.0,27.996,28.0436,27.9247,27.9802,190317.0
2016-12-30 10:40:00,35.29,35.43,35.27,35.34,164301.0,27.9802,28.0912,27.9643,28.0198,164301.0
2016-12-30 10:45:00,35.35,35.51,35.33,35.47,90225.0,28.0278,28.1546,28.0119,28.1229,90225.0
2016-12-30 10:50:00,35.46,35.47,35.32,35.39,103591.0,28.115,28.1229,28.004,28.0595,103591.0
2016-12-30 10:55:00,35.38,35.48,35.34,35.41,69972.0,28.0515,28.1308,28.0198,28.0753,69972.0
2016-12-30 11:00:00,35.41,35.44,35.27,35.36,83441.0,28.0753,28.0991,27.9643,28.0357,83441.0
2016-12-30 11:05:00,35.35,35.35,35.13,35.14,81049.0,28.0278,28.0278,27.8533,27.8613,81049.0
2016-12-30 11:10:00,35.14,35.22,35.07,35.17,90678.0,27.8613,27.9247,27.8058,27.885,90678.0
2016-12-30 11:15:00,35.17,35.36,35.16,35.28,114641.0,27.885,28.0357,27.8771,27.9723,114641.0
2016-12-30 11:20:00,35.27,35.29,35.01,35.01,83410.0,27.9643,27.9802,27.7582,27.7582,83410.0
2016-12-30 11:25:00,35.01,35.07,34.86,34.89,124040.0,27.7582,27.8058,27.6393,27.663,124040.0
2016-12-30 11:30:00,34.88,34.95,34.85,34.87,91324.0,27.6551,27.7106,27.6313,27.6472,91324.0
2016-12-30 11:35:00,34.87,34.88,34.55,34.55,123703.0,27.6472,27.6551,27.3935,27.3935,123703.0
2016-12-30 11:40:00,34.55,34.64,34.42,34.64,174835.0,27.3935,27.4648,27.2904,27.4648,174835.0
2016-12-30 11:45:00,34.63,34.8,34.55,34.8,85876.0,27.4569,27.5917,27.3935,27.5917,85876.0
2016-12-30 11:50:00,34.81,34.83,34.71,34.83,51876.0,27.5996,27.6155,27.5203,27.6155,51876.0
2016-12-30 11:55:00,34.82,34.82,34.67,34.69,47476.0,27.6075,27.6075,27.4886,27.5045,47476.0
2016-12-30 12:00:00,34.68,34.68,34.59,34.6,95209.0,27.4965,27.4965,27.4252,27.4331,95209.0
2016-12-30 12:05:00,34.6,34.65,34.5,34.52,66506.0,27.4331,27.4727,27.3538,27.3697,66506.0
2016-12-30 12:10:00,34.51,34.55,34.41,34.48,88963.0,27.3617,27.3935,27.2825,27.338,88963.0
2016-12-30 12:15:00,34.47,34.5,34.38,34.47,77459.0,27.33,27.3538,27.2587,27.33,77459.0
2016-12-30 12:20:00,34.47,34.48,34.37,34.47,66849.0,27.33,27.338,27.2507,27.33,66849.0
2016-12-30 12:25:00,34.46,34.56,34.39,34.52,89829.0,27.3221,27.4014,27.2666,27.3697,89829.0
2016-12-30 12:30:00,34.52,34.65,34.48,34.58,77613.0,27.3697,27.4727,27.338,27.4172,77613.0
2016-12-30 12:35:00,34.58,34.63,34.48,34.51,66947.0,27.4172,27.4569,27.338,27.3617,66947.0
2016-12-30 12:40:00,34.5,34.51,34.26,34.27,135401.0,27.3538,27.3617,27.1635,27.1715,135401.0
2016-12-30 12:45:00,34.27,34.31,34.2,34.22,134899.0,27.1715,27.2032,27.116,27.1318,134899.0
2016-12-30 12:50:00,34.21,34.33,34.21,34.31,97147.0,27.1239,27.219,27.1239,27.2032,97147.0
2016-12-30 12:55:00,34.31,34.34,34.26,34.34,65769.0,27.2032,27.227,27.1635,27.227,65769.0
2016-12-30 13:00:00,34.35,34.41,34.32,34.32,61955.0,27.2349,27.2825,27.2111,27.2111,61955.0
2016-12-30 13:05:00,34.31,34.35,34.28,34.35,42893.0,27.2032,27.2349,27.1794,27.2349,42893.0
2016-12-30 13:10:00,34.35,34.38,34.3,34.37,53221.0,27.2349,27.2587,27.1952,27.2507,53221.0
2016-12-30 13:15:00,34.37,34.47,34.36,34.43,79729.0,27.2507,27.33,27.2428,27.2983,79729.0
2016-12-30 13:20:00,34.43,34.62,34.42,34.58,77901.0,27.2983,27.449,27.2904,27.4172,77901.0
2016-12-30 13:25:00,34.58,34.63,34.47,34.6,84339.0,27.4172,27.4569,27.33,27.4331,84339.0
2016-12-30 13:30:00,34.6,34.61,34.5,34.52,55070.0,27.4331,27.441,27.3538,27.3697,55070.0
2016-12-30 13:35:00,34.52,34.6,34.42,34.42,69929.0,27.3697,27.4331,27.2904,27.2904,69929.0
2016-12-30 13:40:00,34.42,34.42,34.34,34.34,56982.0,27.2904,27.2904,27.227,27.227,56982.0
2016-12-30 13:45:00,34.33,34.46,34.33,34.45,47419.0,27.219,27.3221,27.219,27.3142,47419.0
2016-12-30 13:50:00,34.44,34.46,34.4,34.45,37196.0,27.3062,27.3221,27.2745,27.3142,37196.0
2016-12-30 13:55:00,34.46,34.51,34.41,34.51,104429.0,27.3221,27.3617,27.2825,27.3617,104429.0
2016-12-30 14:00:00,34.5,34.56,34.5,34.52,69525.0,27.3538,27.4014,27.3538,27.3697,69525.0
2016-12-30 14:05:00,34.52,34.54,34.41,34.43,67142.0,27.3697,27.3855,27.2825,27.2983,67142.0
2016-12-30 14:10:00,34.43,34.43,34.36,34.4,31441.0,27.2983,27.2983,27.2428,27.2745,31441.0
2016-12-30 14:15:00,34.41,34.43,34.36,34.41,43867.0,27.2825,27.2983,27.2428,27.2825,43867.0
2016-12-30 14:20:00,34.41,34.45,34.39,34.43,50910.0,27.2825,27.3142,27.2666,27.2983,50910.0
2016-12-30 14:25:00,34.42,34.44,34.39,34.39,28916.0,27.2904,27.3062,27.2666,27.2666,28916.0
2016-12-30 14:30:00,34.4,34.48,34.35,34.48,59525.0,27.2745,27.338,27.2349,27.338,59525.0
2016-12-30 14:35:00,34.48,34.48,34.38,34.47,45739.0,27.338,27.338,27.2587,27.33,45739.0
2016-12-30 14:40:00,34.46,34.48,34.43,34.43,54337.0,27.3221,27.338,27.2983,27.2983,54337.0
2016-12-30 14:45:00,34.43,34.51,34.42,34.46,57376.0,27.2983,27.3617,27.2904,27.3221,57376.0
2016-12-30 14:50:00,34.45,34.46,34.36,34.37,52596.0,27.3142,27.3221,27.2428,27.2507,52596.0
2016-12-30 14:55:00,34.37,34.44,34.37,34.44,48184.0,27.2507,27.3062,27.2507,27.3062,48184.0
2016-12-30 15:00:00,34.43,34.43,34.31,34.35,86730.0,27.2983,27.2983,27.2032,27.2349,86730.0
2016-12-30 15:05:00,34.35,34.35,34.17,34.19,165270.0,27.2349,27.2349,27.0922,27.108,165270.0
2016-12-30 15:10:00,34.18,34.28,34.14,34.2,130211.0,27.1001,27.1794,27.0684,27.116,130211.0
2016-12-30 15:15:00,34.21,34.38,34.2,34.37,119625.0,27.1239,27.2587,27.116,27.2507,119625.0
2016-12-30 15:20:00,34.37,34.57,34.36,34.55,222968.0,27.2507,27.4093,27.2428,27.3935,222968.0
2016-12-30 15:25:00,34.55,34.6,34.44,34.48,130608.0,27.3935,27.4331,27.3062,27.338,130608.0
2016-12-30 15:30:00,34.47,34.53,34.43,34.48,156065.0,27.33,27.3776,27.2983,27.338,156065.0
2016-12-30 15:35:00,34.48,34.49,34.38,34.41,108946.0,27.338,27.3459,27.2587,27.2825,108946.0
2016-12-30 15:40:00,34.41,34.43,34.3,34.31,159555.0,27.2825,27.2983,27.1952,27.2032,159555.0
2016-12-30 15:45:00,34.3,34.3,34.21,34.24,214011.0,27.1952,27.1952,27.1239,27.1477,214011.0
2016-12-30 15:50:00,34.24,34.25,34.14,34.14,211970.0,27.1477,27.1556,27.0684,27.0684,211970.0
2016-12-30 15:55:00,34.14,34.19,34.07,34.08,748449.0,27.0684,27.108,27.0129,27.0208,748449.0
2017-01-03 09:30:00,34.12,34.74,34.12,34.7,190339.0,27.0525,27.5441,27.0525,27.5124,190339.0
2017-01-03 09:35:00,34.69,34.77,34.3,34.43,100507.0,27.5045,27.5679,27.1952,27.2983,100507.0
2017-01-03 09:40:00,34.43,34.72,34.42,34.68,96921.0,27.2983,27.5282,27.2904,27.4965,96921.0
2017-01-03 09:45:00,34.66,34.97,34.6,34.95,152115.0,27.4807,27.7265,27.4331,27.7106,152115.0
2017-01-03 09:50:00,34.95,35.0,34.78,34.85,166513.0,27.7106,27.7503,27.5758,27.6313,166513.0
2017-01-03 09:55:00,34.85,34.87,34.67,34.74,142766.0,27.6313,27.6472,27.4886,27.5441,142766.0
2017-01-03 10:00:00,34.73,34.77,34.27,34.34,223835.0,27.5362,27.5679,27.1715,27.227,223835.0
2017-01-03 10:05:00,34.33,34.52,34.28,34.39,158730.0,27.219,27.3697,27.1794,27.2666,158730.0
2017-01-03 10:10:00,34.37,34.37,34.17,34.22,119362.0,27.2507,27.2507,27.0922,27.1318,119362.0
2017-01-03 10:15:00,34.2,34.33,34.17,34.23,86500.0,27.116,27.219,27.0922,27.1397,86500.0
2017-01-03 10:20:00,34.23,34.33,34.1,34.12,128490.0,27.1397,27.219,27.0367,27.0525,128490.0
2017-01-03 10:25:00,34.13,34.37,34.12,34.33,72782.0,27.0605,27.2507,27.0525,27.219,72782.0
2017-01-03 10:30:00,34.33,34.34,34.03,34.22,140565.0,27.219,27.227,26.9812,27.1318,140565.0
2017-01-03 10:35:00,34.22,34.33,34.16,34.21,142533.0,27.1318,27.219,27.0842,27.1239,142533.0
2017-01-03 10:40:00,34.21,34.23,34.03,34.03,106580.0,27.1239,27.1397,26.9812,26.9812,106580.0
2017-01-03 10:45:00,34.03,34.19,33.95,34.19,149543.0,26.9812,27.108,26.9177,27.108,149543.0
2017-01-03 10:50:00,34.2,34.42,34.2,34.34,151520.0,27.116,27.2904,27.116,27.227,151520.0
2017-01-03 10:55:00,34.33,34.4,34.3,34.34,85437.0,27.219,27.2745,27.1952,27.227,85437.0
2017-01-03 11:00:00,34.34,34.43,34.34,34.39,120472.0,27.227,27.2983,27.227,27.2666,120472.0
2017-01-03 11:05:00,34.39,34.4,34.14,34.22,134585.0,27.2666,27.2745,27.0684,27.1318,134585.0
2017-01-03 11:10:00,34.23,34.42,34.23,34.28,69482.0,27.1397,27.2904,27.1397,27.1794,69482.0
2017-01-03 11:15:00,34.27,34.4,34.19,34.36,111042.0,27.1715,27.2745,27.108,27.2428,111042.0
2017-01-03 11:20:00,34.37,34.46,34.32,34.45,139471.0,27.2507,27.3221,27.2111,27.3142,139471.0
2017-01-03 11:25:00,34.44,34.51,34.4,34.5,115027.0,27.3062,27.3617,27.2745,27.3538,115027.0
2017-01-03 11:30:00,34.5,34.59,34.38,34.45,194419.0,27.3538,27.4252,27.2587,27.3142,194419.0
2017-01-03 11:35:00,34.44,34.5,34.31,34.35,111677.0,27.3062,27.3538,27.2032,27.2349,111677.0
2017-01-03 11:40:00,34.35,34.57,34.33,34.46,121261.0,27.2349,27.4093,27.219,27.3221,121261.0
2017-01-03 11:45:00,34.46,34.5,34.34,34.47,88393.0,27.3221,27.3538,27.227,27.33,88393.0
2017-01-03 11:50:00,34.47,34.51,34.32,34.37,120400.0,27.33,27.3617,27.2111,27.2507,120400.0
2017-01-03 11:55:00,34.39,34.41,34.31,34.37,67243.0,27.2666,27.2825,27.2032,27.2507,67243.0
2017-01-03 12:00:00,34.38,34.48,34.21,34.28,133291.0,27.2587,27.338,27.1239,27.1794,133291.0
2017-01-03 12:05:00,34.28,34.32,34.13,34.14,66364.0,27.1794,27.2111,27.0605,27.0684,66364.0
2017-01-03 12:10:00,34.13,34.17,34.01,34.12,72089.0,27.0605,27.0922,26.9653,27.0525,72089.0
2017-01-03 12:15:00,34.13,34.18,34.08,34.16,45088.0,27.0605,27.1001,27.0208,27.0842,45088.0
2017-01-03 12:20:00,34.16,34.24,34.15,34.22,65212.0,27.0842,27.1477,27.0763,27.1318,65212.0
2017-01-03 12:25:00,34.21,34.25,34.12,34.13,35224.0,27.1239,27.1556,27.0525,27.0605,35224.0
2017-01-03 12:30:00,34.13,34.19,34.13,34.18,20212.0,27.0605,27.108,27.0605,27.1001,20212.0
2017-01-03 12:35:00,34.18,34.31,34.18,34.29,63186.0,27.1001,27.2032,27.1001,27.1873,63186.0
2017-01-03 12:40:00,34.28,34.33,34.24,34.29,50542.0,27.1794,27.219,27.1477,27.1873,50542.0
2017-01-03 12:45:00,34.29,34.36,34.29,34.35,79360.0,27.1873,27.2428,27.1873,27.2349,79360.0
2017-01-03 12:50:00,34.35,34.36,34.25,34.26,56691.0,27.2349,27.2428,27.1556,27.1635,56691.0
2017-01-03 12:55:00,34.26,34.34,34.22,34.3,48313.0,27.1635,27.227,27.1318,27.1952,48313.0
2017-01-03 13:00:00,34.3,34.42,34.28,34.33,54678.0,27.1952,27.2904,27.1794,27.219,54678.0
2017-01-03 13:05:00,34.33,34.34,34.23,34.26,37307.0,27.219,27.227,27.1397,27.1635,37307.0
2017-01-03 13:10:00,34.25,34.27,34.17,34.25,55945.0,27.1556,27.1715,27.0922,27.1556,55945.0
2017-01-03 13:15:00,34.25,34.32,34.22,34.23,43261.0,27.1556,27.2111,27.1318,27.1397,43261.0
2017-01-03 13:20:00,34.23,34.26,34.12,34.15,60415.0,27.1397,27.1635,27.0525,27.0763,60415.0
2017-01-03 13:25:00,34.14,34.24,34.13,34.22,36008.0,27.0684,27.1477,27.0605,27.1318,36008.0
2017-01-03 13:30:00,34.22,34.24,34.19,34.2,30106.0,27.1318,27.1477,27.108,27.116,30106.0
2017-01-03 13:35:00,34.19,34.27,34.18,34.22,55218.0,27.108,27.1715,27.1001,27.1318,55218.0
2017-01-03 13:40:00,34.21,34.23,34.15,34.22,32269.0,27.1239,27.1397,27.0763,27.1318,32269.0
2017-01-03 13:45:00,34.23,34.28,34.2,34.26,42557.0,27.1397,27.1794,27.116,27.1635,42557.0
2017-01-03 13:50:00,34.25,34.29,34.23,34.24,29189.0,27.1556,27.1873,27.1397,27.1477,29189.0
2017-01-03 13:55:00,34.24,34.29,34.24,34.27,28424.0,27.1477,27.1873,27.1477,27.1715,28424.0
2017-01-03 14:00:00,34.27,34.33,34.23,34.33,48266.0,27.1715,27.219,27.1397,27.219,48266.0
2017-01-03 14:05:00,34.33,34.43,34.31,34.4,83367.0,27.219,27.2983,27.2032,27.2745,83367.0
2017-01-03 14:10:00,34.4,34.44,34.35,34.37,90325.0,27.2745,27.3062,27.2349,27.2507,90325.0
2017-01-03 14:15:00,34.38,34.42,34.35,34.42,43361.0,27.2587,27.2904,27.2349,27.2904,43361.0
2017-01-03 14:20:00,34.42,34.48,34.4,34.47,40159.0,27.2904,27.338,27.2745,27.33,40159.0
2017-01-03 14:25:00,34.47,34.49,34.37,34.4,40501.0,27.33,27.3459,27.2507,27.2745,40501.0
2017-01-03 14:30:00,34.4,34.47,34.39,34.47,33460.0,27.2745,27.33,27.2666,27.33,33460.0
2017-01-03 14:35:00,34.47,34.53,34.45,34.49,51136.0,27.33,27.3776,27.3142,27.3459,51136.0
2017-01-03 14:40:00,34.48,34.54,34.48,34.52,49793.0,27.338,27.3855,27.338,27.3697,49793.0
2017-01-03 14:45:00,34.52,34.55,34.5,34.53,34584.0,27.3697,27.3935,27.3538,27.3776,34584.0
2017-01-03 14:50:00,34.54,34.56,34.49,34.5,76806.0,27.3855,27.4014,27.3459,27.3538,76806.0
2017-01-03 14:55:00,34.5,34.56,34.5,34.51,53596.0,27.3538,27.4014,27.3538,27.3617,53596.0
2017-01-03 15:00:00,34.51,34.52,34.41,34.42,66349.0,27.3617,27.3697,27.2825,27.2904,66349.0
2017-01-03 15:05:00,34.43,34.43,34.35,34.37,65320.0,27.2983,27.2983,27.2349,27.2507,65320.0
2017-01-03 15:10:00,34.35,34.44,34.31,34.41,82587.0,27.2349,27.3062,27.2032,27.2825,82587.0
2017-01-03 15:15:00,34.42,34.48,34.41,34.45,59536.0,27.2904,27.338,27.2825,27.3142,59536.0
2017-01-03 15:20:00,34.45,34.51,34.44,34.5,64361.0,27.3142,27.3617,27.3062,27.3538,64361.0
2017-01-03 15:25:00,34.5,34.54,34.46,34.47,50706.0,27.3538,27.3855,27.3221,27.33,50706.0
2017-01-03 15:30:00,34.46,34.47,34.42,34.43,98015.0,27.3221,27.33,27.2904,27.2983,98015.0
2017-01-03 15:35:00,34.42,34.45,34.39,34.44,83493.0,27.2904,27.3142,27.2666,27.3062,83493.0
2017-01-03 15:40:00,34.44,34.55,34.44,34.51,109255.0,27.3062,27.3935,27.3062,27.3617,109255.0
2017-01-03 15:45:00,34.51,34.55,34.5,34.55,88124.0,27.3617,27.3935,27.3538,27.3935,88124.0
2017-01-03 15:50:00,34.55,34.58,34.52,34.55,120643.0,27.3935,27.4172,27.3697,27.3935,120643.0
2017-01-03 15:55:00,34.55,34.68,34.53,34.63,358184.0,27.3935,27.4965,27.3776,27.4569,358184.0
2017-01-04 09:30:00,34.9,34.97,34.7,34.8,202172.0,27.671,27.7265,27.5124,27.5917,202172.0
2017-01-04 09:35:00,34.79,34.88,34.71,34.81,128145.0,27.5837,27.6551,27.5203,27.5996,128145.0
2017-01-04 09:40:00,34.81,34.81,34.5,34.57,174469.0,27.5996,27.5996,27.3538,27.4093,174469.0
2017-01-04 09:45:00,34.55,34.57,34.36,34.52,139902.0,27.3935,27.4093,27.2428,27.3697,139902.0
2017-01-04 09:50:00,34.52,34.71,34.48,34.66,93354.0,27.3697,27.5203,27.338,27.4807,93354.0
2017-01-04 09:55:00,34.65,34.69,34.56,34.56,95652.0,27.4727,27.5045,27.4014,27.4014,95652.0
2017-01-04 10:00:00,34.56,34.61,34.42,34.43,140875.0,27.4014,27.441,27.2904,27.2983,140875.0
2017-01-04 10:05:00,34.44,34.55,34.43,34.53,86763.0,27.3062,27.3935,27.2983,27.3776,86763.0
2017-01-04 10:10:00,34.53,34.63,34.48,34.52,68797.0,27.3776,27.4569,27.338,27.3697,68797.0
2017-01-04 10:15:00,34.52,34.53,34.33,34.33,150461.0,27.3697,27.3776,27.219,27.219,150461.0
2017-01-04 10:20:00,34.33,34.4,34.29,34.36,87888.0,27.219,27.2745,27.1873,27.2428,87888.0
2017-01-04 10:25:00,34.36,34.52,34.36,34.45,58312.0,27.2428,27.3697,27.2428,27.3142,58312.0
2017-01-04 10:30:00,34.44,34.51,34.34,34.46,65477.0,27.3062,27.3617,27.227,27.3221,65477.0
2017-01-04 10:35:00,34.45,34.46,34.34,34.46,46433.0,27.3142,27.3221,27.227,27.3221,46433.0
2017-01-04 10:40:00,34.46,34.55,34.45,34.45,59459.0,27.3221,27.3935,27.3142,27.3142,59459.0
2017-01-04 10:45:00,34.44,34.48,34.35,34.48,62920.0,27.3062,27.338,27.2349,27.338,62920.0
2017-01-04 10:50:00,34.48,34.51,34.39,34.4,59283.0,27.338,27.3617,27.2666,27.2745,59283.0
2017-01-04 10:55:00,34.4,34.51,34.35,34.51,43480.0,27.2745,27.3617,27.2349,27.3617,43480.0
2017-01-04 11:00:00,34.51,34.52,34.37,34.38,39415.0,27.3617,27.3697,27.2507,27.2587,39415.0
2017-01-04 11:05:00,34.39,34.41,34.26,34.26,81839.0,27.2666,27.2825,27.1635,27.1635,81839.0
2017-01-04 11:10:00,34.26,34.37,34.25,34.3,68714.0,27.1635,27.2507,27.1556,27.1952,68714.0
2017-01-04 11:15:00,34.31,34.4,34.26,34.37,50429.0,27.2032,27.2745,27.1635,27.2507,50429.0
2017-01-04 11:20:00,34.38,34.39,34.32,34.34,24393.0,27.2587,27.2666,27.2111,27.227,24393.0
2017-01-04 11:25:00,34.33,34.35,34.19,34.21,47860.0,27.219,27.2349,27.108,27.1239,47860.0
2017-01-04 11:30:00,34.22,34.3,34.19,34.28,78568.0,27.1318,27.1952,27.108,27.1794,78568.0
2017-01-04 11:35:00,34.29,34.34,34.23,34.24,73642.0,27.1873,27.227,27.1397,27.1477,73642.0
2017-01-04 11:40:00,34.24,34.37,34.23,34.36,51178.0,27.1477,27.2507,27.1397,27.2428,51178.0
2017-01-04 11:45:00,34.37,34.49,34.34,34.49,105510.0,27.2507,27.3459,27.227,27.3459,105510.0
2017-01-04 11:50:00,34.48,34.52,34.45,34.48,37258.0,27.338,27.3697,27.3142,27.338,37258.0
2017-01-04 11:55:00,34.49,34.64,34.48,34.62,58227.0,27.3459,27.4648,27.338,27.449,58227.0
2017-01-04 12:00:00,34.61,34.61,34.49,34.53,52983.0,27.441,27.441,27.3459,27.3776,52983.0
2017-01-04 12:05:00,34.52,34.58,34.47,34.56,38053.0,27.3697,27.4172,27.33,27.4014,38053.0
2017-01-04 12:10:00,34.57,34.62,34.56,34.62,51799.0,27.4093,27.449,27.4014,27.449,51799.0
2017-01-04 12:15:00,34.63,34.68,34.63,34.63,34513.0,27.4569,27.4965,27.4569,27.4569,34513.0
2017-01-04 12:20:00,34.63,34.64,34.56,34.56,22921.0,27.4569,27.4648,27.4014,27.4014,22921.0
2017-01-04 12:25:00,34.56,34.57,34.52,34.54,17598.0,27.4014,27.4093,27.3697,27.3855,17598.0
2017-01-04 12:30:00,34.54,34.58,34.52,34.56,20292.0,27.3855,27.4172,27.3697,27.4014,20292.0
2017-01-04 12:35:00,34.55,34.56,34.47,34.47,23830.0,27.3935,27.4014,27.33,27.33,23830.0
2017-01-04 12:40:00,34.48,34.61,34.47,34.59,69849.0,27.338,27.441,27.33,27.4252,69849.0
2017-01-04 12:45:00,34.58,34.6,34.56,34.58,16366.0,27.4172,27.4331,27.4014,27.4172,16366.0
2017-01-04 12:50:00,34.57,34.61,34.57,34.6,16847.0,27.4093,27.441,27.4093,27.4331,16847.0
2017-01-04 12:55:00,34.6,34.6,34.48,34.49,69591.0,27.4331,27.4331,27.338,27.3459,69591.0
2017-01-04 13:00:00,34.5,34.6,34.48,34.59,36538.0,27.3538,27.4331,27.338,27.4252,36538.0
2017-01-04 13:05:00,34.59,34.59,34.54,34.57,35471.0,27.4252,27.4252,27.3855,27.4093,35471.0
2017-01-04 13:10:00,34.56,34.68,34.55,34.65,73361.0,27.4014,27.4965,27.3935,27.4727,73361.0
2017-01-04 13:15:00,34.63,34.72,34.63,34.69,19480.0,27.4569,27.5282,27.4569,27.5045,19480.0
2017-01-04 13:20:00,34.7,34.73,34.67,34.69,21171.0,27.5124,27.5362,27.4886,27.5045,21171.0
2017-01-04 13:25:00,34.68,34.68,34.62,34.62,40190.0,27.4965,27.4965,27.449,27.449,40190.0
2017-01-04 13:30:00,34.62,34.67,34.59,34.63,36058.0,27.449,27.4886,27.4252,27.4569,36058.0
2017-01-04 13:35:00,34.63,34.64,34.61,34.63,79940.0,27.4569,27.4648,27.441,27.4569,79940.0
2017-01-04 13:40:00,34.63,34.66,34.61,34.64,33982.0,27.4569,27.4807,27.441,27.4648,33982.0
2017-01-04 13:45:00,34.63,34.7,34.61,34.7,67661.0,27.4569,27.5124,27.441,27.5124,67661.0
2017-01-04 13:50:00,34.7,34.72,34.67,34.69,32623.0,27.5124,27.5282,27.4886,27.5045,32623.0
2017-01-04 13:55:00,34.69,34.73,34.63,34.67,34178.0,27.5045,27.5362,27.4569,27.4886,34178.0
2017-01-04 14:00:00,34.67,34.82,34.63,34.77,86852.0,27.4886,27.6075,27.4569,27.5679,86852.0
2017-01-04 14:05:00,34.76,34.9,34.74,34.88,92086.0,27.56,27.671,27.5441,27.6551,92086.0
2017-01-04 14:10:00,34.87,34.92,34.82,34.89,76526.0,27.6472,27.6868,27.6075,27.663,76526.0
2017-01-04 14:15:00,34.89,34.92,34.85,34.91,72912.0,27.663,27.6868,27.6313,27.6789,72912.0
2017-01-04 14:20:00,34.91,34.91,34.8,34.83,88178.0,27.6789,27.6789,27.5917,27.6155,88178.0
2017-01-04 14:25:00,34.84,34.88,34.8,34.84,57351.0,27.6234,27.6551,27.5917,27.6234,57351.0
2017-01-04 14:30:00,34.83,34.83,34.72,34.75,57187.0,27.6155,27.6155,27.5282,27.552,57187.0
2017-01-04 14:35:00,34.74,34.77,34.67,34.69,105273.0,27.5441,27.5679,27.4886,27.5045,105273.0
2017-01-04 14:40:00,34.69,34.77,34.67,34.72,135158.0,27.5045,27.5679,27.4886,27.5282,135158.0
2017-01-04 14:45:00,34.73,34.73,34.56,34.59,116685.0,27.5362,27.5362,27.4014,27.4252,116685.0
2017-01-04 14:50:00,34.59,34.64,34.55,34.62,55701.0,27.4252,27.4648,27.3935,27.449,55701.0
2017-01-04 14:55:00,34.63,34.72,34.63,34.7,37063.0,27.4569,27.5282,27.4569,27.5124,37063.0
2017-01-04 15:00:00,34.7,34.77,34.69,34.72,57807.0,27.5124,27.5679,27.5045,27.5282,57807.0
2017-01-04 15:05:00,34.72,34.73,34.68,34.68,32588.0,27.5282,27.5362,27.4965,27.4965,32588.0
2017-01-04 15:10:00,34.68,34.76,34.68,34.75,29794.0,27.4965,27.56,27.4965,27.552,29794.0
2017-01-04 15:15:00,34.75,34.85,34.74,34.84,58547.0,27.552,27.6313,27.5441,27.6234,58547.0
2017-01-04 15:20:00,34.84,34.93,34.82,34.92,50411.0,27.6234,27.6948,27.6075,27.6868,50411.0
2017-01-04 15:25:00,34.93,34.93,34.85,34.86,88441.0,27.6948,27.6948,27.6313,27.6393,88441.0
2017-01-04 15:30:00,34.86,34.9,34.82,34.88,94674.0,27.6393,27.671,27.6075,27.6551,94674.0
2017-01-04 15:35:00,34.87,34.98,34.86,34.95,137601.0,27.6472,27.7344,27.6393,27.7106,137601.0
2017-01-04 15:40:00,34.95,34.99,34.93,34.99,107484.0,27.7106,27.7423,27.6948,27.7423,107484.0
2017-01-04 15:45:00,34.99,35.0,34.89,34.9,127748.0,27.7423,27.7503,27.663,27.671,127748.0
2017-01-04 15:50:00,34.9,34.94,34.87,34.9,190190.0,27.671,27.7027,27.6472,27.671,190190.0
2017-01-04 15:55:00,34.89,34.96,34.87,34.95,374249.0,27.663,27.7185,27.6472,27.7106,374249.0
2017-01-05 09:30:00,35.6,36.11,35.59,36.02,363473.0,28.226,28.6303,28.218,28.559,363473.0
2017-01-05 09:35:00,36.02,36.22,35.94,36.14,394730.0,28.559,28.7175,28.4955,28.6541,394730.0
2017-01-05 09:40:00,36.15,36.21,36.12,36.15,166766.0,28.662,28.7096,28.6383,28.662,166766.0
2017-01-05 09:45:00,36.16,36.2,36.06,36.18,297338.0,28.67,28.7017,28.5907,28.6858,297338.0
2017-01-05 09:50:00,36.19,36.41,36.18,36.4,246922.0,28.6938,28.8682,28.6858,28.8603,246922.0
2017-01-05 09:55:00,36.39,36.43,36.19,36.38,144586.0,28.8523,28.884,28.6938,28.8444,144586.0
2017-01-05 10:00:00,36.38,36.69,36.32,36.68,373209.0,28.8444,29.0902,28.7968,29.0823,373209.0
2017-01-05 10:05:00,36.68,36.72,36.55,36.71,241434.0,29.0823,29.114,28.9792,29.106,241434.0
2017-01-05 10:10:00,36.7,36.94,36.67,36.74,428963.0,29.0981,29.2884,29.0743,29.1298,428963.0
2017-01-05 10:15:00,36.73,36.91,36.72,36.87,235556.0,29.1219,29.2646,29.114,29.2329,235556.0
2017-01-05 10:20:00,36.87,36.87,36.73,36.77,168685.0,29.2329,29.2329,29.1219,29.1536,168685.0
2017-01-05 10:25:00,36.77,36.84,36.7,36.73,179236.0,29.1536,29.2091,29.0981,29.1219,179236.0
2017-01-05 10:30:00,36.73,36.77,36.52,36.62,169364.0,29.1219,29.1536,28.9554,29.0347,169364.0
2017-01-05 10:35:00,36.62,36.7,36.57,36.61,111752.0,29.0347,29.0981,28.995,29.0268,111752.0
2017-01-05 10:40:00,36.6,36.75,36.59,36.73,100922.0,29.0188,29.1378,29.0109,29.1219,100922.0
2017-01-05 10:45:00,36.73,36.87,36.72,36.84,100941.0,29.1219,29.2329,29.114,29.2091,100941.0
2017-01-05 10:50:00,36.84,36.91,36.81,36.86,162063.0,29.2091,29.2646,29.1853,29.225,162063.0
2017-01-05 10:55:00,36.86,36.96,36.81,36.95,127530.0,29.225,29.3043,29.1853,29.2963,127530.0
2017-01-05 11:00:00,36.95,37.03,36.89,37.02,139542.0,29.2963,29.3598,29.2488,29.3518,139542.0
2017-01-05 11:05:00,37.02,37.21,37.02,37.14,226533.0,29.3518,29.5025,29.3518,29.447,226533.0
2017-01-05 11:10:00,37.15,37.25,37.14,37.17,181546.0,29.4549,29.5342,29.447,29.4708,181546.0
2017-01-05 11:15:00,37.17,37.25,37.03,37.24,215004.0,29.4708,29.5342,29.3598,29.5263,215004.0
2017-01-05 11:20:00,37.24,37.24,36.96,37.0,148774.0,29.5263,29.5263,29.3043,29.336,148774.0
2017-01-05 11:25:00,37.01,37.02,36.71,36.79,157784.0,29.3439,29.3518,29.106,29.1695,157784.0
2017-01-05 11:30:00,36.78,36.94,36.78,36.85,96926.0,29.1615,29.2884,29.1615,29.2171,96926.0
2017-01-05 11:35:00,36.85,36.93,36.83,36.87,65340.0,29.2171,29.2805,29.2012,29.2329,65340.0
2017-01-05 11:40:00,36.87,36.98,36.85,36.88,55682.0,29.2329,29.3201,29.2171,29.2408,55682.0
2017-01-05 11:45:00,36.88,36.92,36.71,36.8,79381.0,29.2408,29.2726,29.106,29.1774,79381.0
2017-01-05 11:50:00,36.78,36.8,36.59,36.63,112490.0,29.1615,29.1774,29.0109,29.0426,112490.0
2017-01-05 11:55:00,36.63,36.77,36.6,36.68,50966.0,29.0426,29.1536,29.0188,29.0823,50966.0
2017-01-05 12:00:00,36.67,36.69,36.57,36.67,54184.0,29.0743,29.0902,28.995,29.0743,54184.0
2017-01-05 12:05:00,36.67,36.74,36.63,36.71,41105.0,29.0743,29.1298,29.0426,29.106,41105.0
2017-01-05 12:10:00,36.71,36.89,36.71,36.88,131676.0,29.106,29.2488,29.106,29.2408,131676.0
2017-01-05 12:15:00,36.87,36.88,36.73,36.78,97231.0,29.2329,29.2408,29.1219,29.1615,97231.0
2017-01-05 12:20:00,36.78,36.9,36.78,36.88,74798.0,29.1615,29.2567,29.1615,29.2408,74798.0
2017-01-05 12:25:00,36.87,36.92,36.8,36.88,48066.0,29.2329,29.2726,29.1774,29.2408,48066.0
2017-01-05 12:30:00,36.87,36.87,36.8,36.81,76019.0,29.2329,29.2329,29.1774,29.1853,76019.0
2017-01-05 12:35:00,36.8,36.83,36.72,36.81,79388.0,29.1774,29.2012,29.114,29.1853,79388.0
2017-01-05 12:40:00,36.81,36.87,36.78,36.84,38697.0,29.1853,29.2329,29.1615,29.2091,38697.0
2017-01-05 12:45:00,36.85,36.92,36.85,36.89,78545.0,29.2171,29.2726,29.2171,29.2488,78545.0
2017-01-05 12:50:00,36.87,36.88,36.79,36.87,38774.0,29.2329,29.2408,29.1695,29.2329,38774.0
2017-01-05 12:55:00,36.86,36.91,36.85,36.85,37608.0,29.225,29.2646,29.2171,29.2171,37608.0
2017-01-05 13:00:00,36.85,36.85,36.79,36.8,33921.0,29.2171,29.2171,29.1695,29.1774,33921.0
2017-01-05 13:05:00,36.8,36.8,36.7,36.77,44937.0,29.1774,29.1774,29.0981,29.1536,44937.0
2017-01-05 13:10:00,36.76,36.9,36.73,36.89,36533.0,29.1457,29.2567,29.1219,29.2488,36533.0
2017-01-05 13:15:00,36.89,36.9,36.85,36.86,43862.0,29.2488,29.2567,29.2171,29.225,43862.0
2017-01-05 13:20:00,36.85,36.89,36.82,36.89,48544.0,29.2171,29.2488,29.1933,29.2488,48544.0
2017-01-05 13:25:00,36.88,36.88,36.7,36.71,78687.0,29.2408,29.2408,29.0981,29.106,78687.0
2017-01-05 13:30:00,36.71,36.73,36.55,36.55,72775.0,29.106,29.1219,28.9792,28.9792,72775.0
2017-01-05 13:35:00,36.55,36.64,36.53,36.61,125564.0,28.9792,29.0505,28.9633,29.0268,125564.0
2017-01-05 13:40:00,36.61,36.65,36.59,36.62,54235.0,29.0268,29.0585,29.0109,29.0347,54235.0
2017-01-05 13:45:00,36.62,36.65,36.6,36.65,42348.0,29.0347,29.0585,29.0188,29.0585,42348.0
2017-01-05 13:50:00,36.64,36.73,36.63,36.68,55968.0,29.0505,29.1219,29.0426,29.0823,55968.0
2017-01-05 13:55:00,36.68,36.75,36.68,36.72,37379.0,29.0823,29.1378,29.0823,29.114,37379.0
2017-01-05 14:00:00,36.73,36.79,36.69,36.7,52628.0,29.1219,29.1695,29.0902,29.0981,52628.0
2017-01-05 14:05:00,36.7,36.72,36.67,36.68,25198.0,29.0981,29.114,29.0743,29.0823,25198.0
2017-01-05 14:10:00,36.69,36.71,36.61,36.64,40735.0,29.0902,29.106,29.0268,29.0505,40735.0
2017-01-05 14:15:00,36.63,36.69,36.6,36.67,44668.0,29.0426,29.0902,29.0188,29.0743,44668.0
2017-01-05 14:20:00,36.67,36.67,36.62,36.67,23399.0,29.0743,29.0743,29.0347,29.0743,23399.0
2017-01-05 14:25:00,36.67,36.76,36.67,36.69,53996.0,29.0743,29.1457,29.0743,29.0902,53996.0
2017-01-05 14:30:00,36.69,36.74,36.69,36.7,38765.0,29.0902,29.1298,29.0902,29.0981,38765.0
2017-01-05 14:35:00,36.7,36.72,36.66,36.66,31259.0,29.0981,29.114,29.0664,29.0664,31259.0
2017-01-05 14:40:00,36.67,36.69,36.63,36.65,52790.0,29.0743,29.0902,29.0426,29.0585,52790.0
2017-01-05 14:45:00,36.66,36.66,36.62,36.62,30550.0,29.0664,29.0664,29.0347,29.0347,30550.0
2017-01-05 14:50:00,36.63,36.66,36.52,36.62,104191.0,29.0426,29.0664,28.9554,29.0347,104191.0
2017-01-05 14:55:00,36.62,36.65,36.57,36.65,39834.0,29.0347,29.0585,28.995,29.0585,39834.0
2017-01-05 15:00:00,36.64,36.65,36.55,36.58,48403.0,29.0505,29.0585,28.9792,29.003,48403.0
2017-01-05 15:05:00,36.59,36.59,36.5,36.54,69724.0,29.0109,29.0109,28.9395,28.9713,69724.0
2017-01-05 15:10:00,36.54,36.61,36.54,36.59,55339.0,28.9713,29.0268,28.9713,29.0109,55339.0
2017-01-05 15:15:00,36.59,36.63,36.58,36.59,69217.0,29.0109,29.0426,29.003,29.0109,69217.0
2017-01-05 15:20:00,36.59,36.63,36.55,36.6,100919.0,29.0109,29.0426,28.9792,29.0188,100919.0
2017-01-05 15:25:00,36.6,36.62,36.58,36.6,98330.0,29.0188,29.0347,29.003,29.0188,98330.0
2017-01-05 15:30:00,36.6,36.68,36.6,36.66,147712.0,29.0188,29.0823,29.0188,29.0664,147712.0
2017-01-05 15:35:00,36.66,36.68,36.62,36.64,120189.0,29.0664,29.0823,29.0347,29.0505,120189.0
2017-01-05 15:40:00,36.65,36.7,36.64,36.69,131550.0,29.0585,29.0981,29.0505,29.0902,131550.0
2017-01-05 15:45:00,36.69,36.69,36.61,36.65,152218.0,29.0902,29.0902,29.0268,29.0585,152218.0
2017-01-05 15:50:00,36.66,36.66,36.59,36.59,184318.0,29.0664,29.0664,29.0109,29.0109,184318.0
2017-01-05 15:55:00,36.59,36.69,36.57,36.58,457601.0,29.0109,29.0902,28.995,29.003,457601.0
2017-01-06 09:30:00,36.0,36.33,35.94,36.2,222150.0,28.5431,28.8048,28.4955,28.7017,222150.0
2017-01-06 09:35:00,36.22,36.38,36.19,36.3,126588.0,28.7175,28.8444,28.6938,28.781,126588.0
2017-01-06 09:40:00,36.29,36.39,36.17,36.39,114385.0,28.773,28.8523,28.6779,28.8523,114385.0
2017-01-06 09:45:00,36.39,36.49,36.32,36.39,99070.0,28.8523,28.9316,28.7968,28.8523,99070.0
2017-01-06 09:50:00,36.39,36.4,36.24,36.32,101863.0,28.8523,28.8603,28.7334,28.7968,101863.0
2017-01-06 09:55:00,36.33,36.37,36.2,36.21,47329.0,28.8048,28.8365,28.7017,28.7096,47329.0
2017-01-06 10:00:00,36.21,36.26,36.12,36.13,95056.0,28.7096,28.7493,28.6383,28.6462,95056.0
2017-01-06 10:05:00,36.12,36.18,36.07,36.13,86232.0,28.6383,28.6858,28.5986,28.6462,86232.0
2017-01-06 10:10:00,36.12,36.21,36.04,36.14,89853.0,28.6383,28.7096,28.5748,28.6541,89853.0
2017-01-06 10:15:00,36.14,36.14,35.86,35.87,123053.0,28.6541,28.6541,28.4321,28.44,123053.0
2017-01-06 10:20:00,35.86,35.91,35.81,35.84,105517.0,28.4321,28.4718,28.3925,28.4163,105517.0
2017-01-06 10:25:00,35.83,35.86,35.74,35.8,116187.0,28.4083,28.4321,28.337,28.3845,116187.0
2017-01-06 10:30:00,35.8,35.85,35.75,35.8,91701.0,28.3845,28.4242,28.3449,28.3845,91701.0
2017-01-06 10:35:00,35.8,35.86,35.69,35.72,110527.0,28.3845,28.4321,28.2973,28.3211,110527.0
2017-01-06 10:40:00,35.72,35.72,35.62,35.62,111699.0,28.3211,28.3211,28.2418,28.2418,111699.0
2017-01-06 10:45:00,35.63,35.69,35.59,35.61,155888.0,28.2498,28.2973,28.218,28.2339,155888.0
2017-01-06 10:50:00,35.62,35.69,35.56,35.57,120978.0,28.2418,28.2973,28.1943,28.2022,120978.0
2017-01-06 10:55:00,35.58,35.65,35.42,35.46,151622.0,28.2101,28.2656,28.0833,28.115,151622.0
2017-01-06 11:00:00,35.46,35.54,35.42,35.44,86612.0,28.115,28.1784,28.0833,28.0991,86612.0
2017-01-06 11:05:00,35.43,35.47,35.33,35.37,131536.0,28.0912,28.1229,28.0119,28.0436,131536.0
2017-01-06 11:10:00,35.37,35.38,35.13,35.17,143371.0,28.0436,28.0515,27.8533,27.885,143371.0
2017-01-06 11:15:00,35.15,35.22,35.09,35.12,129003.0,27.8692,27.9247,27.8216,27.8454,129003.0
2017-01-06 11:20:00,35.11,35.19,35.01,35.13,136581.0,27.8375,27.9009,27.7582,27.8533,136581.0
2017-01-06 11:25:00,35.13,35.25,35.11,35.19,93052.0,27.8533,27.9485,27.8375,27.9009,93052.0
2017-01-06 11:30:00,35.19,35.24,35.14,35.16,116003.0,27.9009,27.9405,27.8613,27.8771,116003.0
2017-01-06 11:35:00,35.15,35.42,35.14,35.36,116358.0,27.8692,28.0833,27.8613,28.0357,116358.0
2017-01-06 11:40:00,35.35,35.39,35.23,35.28,101698.0,28.0278,28.0595,27.9326,27.9723,101698.0
2017-01-06 11:45:00,35.27,35.3,35.21,35.28,57592.0,27.9643,27.9881,27.9168,27.9723,57592.0
2017-01-06 11:50:00,35.28,35.31,35.22,35.29,45268.0,27.9723,27.996,27.9247,27.9802,45268.0
2017-01-06 11:55:00,35.29,35.35,35.25,35.33,44885.0,27.9802,28.0278,27.9485,28.0119,44885.0
2017-01-06 12:00:00,35.34,35.37,35.3,35.33,30994.0,28.0198,28.0436,27.9881,28.0119,30994.0
2017-01-06 12:05:00,35.33,35.34,35.18,35.23,46328.0,28.0119,28.0198,27.893,27.9326,46328.0
2017-01-06 12:10:00,35.24,35.31,35.22,35.29,33177.0,27.9405,27.996,27.9247,27.9802,33177.0
2017-01-06 12:15:00,35.28,35.32,35.26,35.28,42021.0,27.9723,28.004,27.9564,27.9723,42021.0
2017-01-06 12:20:00,35.28,35.34,35.28,35.29,51795.0,27.9723,28.0198,27.9723,27.9802,51795.0
2017-01-06 12:25:00,35.3,35.39,35.3,35.38,67431.0,27.9881,28.0595,27.9881,28.0515,67431.0
2017-01-06 12:30:00,35.38,35.43,35.37,35.42,34465.0,28.0515,28.0912,28.0436,28.0833,34465.0
2017-01-06 12:35:00,35.41,35.42,35.35,35.39,39364.0,28.0753,28.0833,28.0278,28.0595,39364.0
2017-01-06 12:40:00,35.39,35.39,35.33,35.34,24116.0,28.0595,28.0595,28.0119,28.0198,24116.0
2017-01-06 12:45:00,35.34,35.48,35.32,35.46,51065.0,28.0198,28.1308,28.004,28.115,51065.0
2017-01-06 12:50:00,35.45,35.54,35.45,35.48,58724.0,28.107,28.1784,28.107,28.1308,58724.0
2017-01-06 12:55:00,35.49,35.53,35.46,35.47,47021.0,28.1388,28.1705,28.115,28.1229,47021.0
2017-01-06 13:00:00,35.47,35.48,35.41,35.47,61197.0,28.1229,28.1308,28.0753,28.1229,61197.0
2017-01-06 13:05:00,35.47,35.48,35.38,35.38,27163.0,28.1229,28.1308,28.0515,28.0515,27163.0
2017-01-06 13:10:00,35.38,35.44,35.37,35.41,48127.0,28.0515,28.0991,28.0436,28.0753,48127.0
2017-01-06 13:15:00,35.41,35.45,35.36,35.36,63010.0,28.0753,28.107,28.0357,28.0357,63010.0
2017-01-06 13:20:00,35.36,35.36,35.29,35.31,62551.0,28.0357,28.0357,27.9802,27.996,62551.0
2017-01-06 13:25:00,35.3,35.3,35.27,35.28,29373.0,27.9881,27.9881,27.9643,27.9723,29373.0
2017-01-06 13:30:00,35.28,35.29,35.24,35.26,40243.0,27.9723,27.9802,27.9405,27.9564,40243.0
2017-01-06 13:35:00,35.27,35.29,35.14,35.14,84737.0,27.9643,27.9802,27.8613,27.8613,84737.0
2017-01-06 13:40:00,35.13,35.17,35.11,35.15,55416.0,27.8533,27.885,27.8375,27.8692,55416.0
2017-01-06 13:45:00,35.15,35.17,35.1,35.12,40009.0,27.8692,27.885,27.8295,27.8454,40009.0
2017-01-06 13:50:00,35.12,35.13,34.99,35.0,96342.0,27.8454,27.8533,27.7423,27.7503,96342.0
2017-01-06 13:55:00,35.0,35.09,34.99,35.05,80060.0,27.7503,27.8216,27.7423,27.7899,80060.0
2017-01-06 14:00:00,35.06,35.14,35.02,35.13,66530.0,27.7978,27.8613,27.7661,27.8533,66530.0
2017-01-06 14:05:00,35.12,35.24,35.11,35.2,53333.0,27.8454,27.9405,27.8375,27.9088,53333.0
2017-01-06 14:10:00,35.21,35.22,35.13,35.16,38837.0,27.9168,27.9247,27.8533,27.8771,38837.0
2017-01-06 14:15:00,35.15,35.22,35.14,35.19,31198.0,27.8692,27.9247,27.8613,27.9009,31198.0
2017-01-06 14:20:00,35.19,35.27,35.19,35.2,37847.0,27.9009,27.9643,27.9009,27.9088,37847.0
2017-01-06 14:25:00,35.2,35.26,35.19,35.26,41896.0,27.9088,27.9564,27.9009,27.9564,41896.0
2017-01-06 14:30:00,35.26,35.27,35.16,35.17,38701.0,27.9564,27.9643,27.8771,27.885,38701.0
2017-01-06 14:35:00,35.16,35.16,35.08,35.1,50260.0,27.8771,27.8771,27.8137,27.8295,50260.0
2017-01-06 14:40:00,35.1,35.14,35.09,35.14,23646.0,27.8295,27.8613,27.8216,27.8613,23646.0
2017-01-06 14:45:00,35.13,35.23,35.13,35.23,62980.0,27.8533,27.9326,27.8533,27.9326,62980.0
2017-01-06 14:50:00,35.23,35.23,35.12,35.15,47798.0,27.9326,27.9326,27.8454,27.8692,47798.0
2017-01-06 14:55:00,35.15,35.21,35.13,35.18,54234.0,27.8692,27.9168,27.8533,27.893,54234.0
2017-01-06 15:00:00,35.18,35.26,35.15,35.26,48719.0,27.893,27.9564,27.8692,27.9564,48719.0
2017-01-06 15:05:00,35.25,35.25,35.21,35.23,31298.0,27.9485,27.9485,27.9168,27.9326,31298.0
2017-01-06 15:10:00,35.24,35.31,35.23,35.3,73223.0,27.9405,27.996,27.9326,27.9881,73223.0
2017-01-06 15:15:00,35.31,35.42,35.28,35.42,106023.0,27.996,28.0833,27.9723,28.0833,106023.0
2017-01-06 15:20:00,35.42,35.45,35.33,35.45,63697.0,28.0833,28.107,28.0119,28.107,63697.0
2017-01-06 15:25:00,35.44,35.47,35.38,35.44,74596.0,28.0991,28.1229,28.0515,28.0991,74596.0
2017-01-06 15:30:00,35.44,35.49,35.41,35.42,122526.0,28.0991,28.1388,28.0753,28.0833,122526.0
2017-01-06 15:35:00,35.41,35.42,35.35,35.35,81405.0,28.0753,28.0833,28.0278,28.0278,81405.0
2017-01-06 15:40:00,35.35,35.35,35.29,35.3,111071.0,28.0278,28.0278,27.9802,27.9881,111071.0
2017-01-06 15:45:00,35.3,35.41,35.29,35.38,130194.0,27.9881,28.0753,27.9802,28.0515,130194.0
2017-01-06 15:50:00,35.38,35.46,35.37,35.42,168625.0,28.0515,28.115,28.0436,28.0833,168625.0
2017-01-06 15:55:00,35.41,35.43,35.31,35.42,329291.0,28.0753,28.0912,27.996,28.0833,329291.0
2017-01-09 09:30:00,36.08,36.16,35.78,35.82,155797.0,28.6065,28.67,28.3687,28.4004,155797.0
2017-01-09 09:35:00,35.8,35.81,35.48,35.6,102388.0,28.3845,28.3925,28.1308,28.226,102388.0
2017-01-09 09:40:00,35.59,35.8,35.54,35.58,150758.0,28.218,28.3845,28.1784,28.2101,150758.0
2017-01-09 09:45:00,35.58,35.62,35.27,35.36,180577.0,28.2101,28.2418,27.9643,28.0357,180577.0
2017-01-09 09:50:00,35.35,35.38,35.25,35.34,77480.0,28.0278,28.0515,27.9485,28.0198,77480.0
2017-01-09 09:55:00,35.34,35.5,35.34,35.39,105156.0,28.0198,28.1467,28.0198,28.0595,105156.0
2017-01-09 10:00:00,35.38,35.55,35.33,35.52,72813.0,28.0515,28.1863,28.0119,28.1625,72813.0
2017-01-09 10:05:00,35.51,35.54,35.34,35.34,96272.0,28.1546,28.1784,28.0198,28.0198,96272.0
2017-01-09 10:10:00,35.34,35.53,35.34,35.47,52204.0,28.0198,28.1705,28.0198,28.1229,52204.0
2017-01-09 10:15:00,35.47,35.51,35.31,35.35,74335.0,28.1229,28.1546,27.996,28.0278,74335.0
2017-01-09 10:20:00,35.34,35.46,35.3,35.33,65012.0,28.0198,28.115,27.9881,28.0119,65012.0
2017-01-09 10:25:00,35.34,35.39,35.3,35.31,65889.0,28.0198,28.0595,27.9881,27.996,65889.0
2017-01-09 10:30:00,35.32,35.44,35.31,35.44,64563.0,28.004,28.0991,27.996,28.0991,64563.0
2017-01-09 10:35:00,35.45,35.59,35.44,35.5,110190.0,28.107,28.218,28.0991,28.1467,110190.0
2017-01-09 10:40:00,35.5,35.5,35.39,35.44,52510.0,28.1467,28.1467,28.0595,28.0991,52510.0
2017-01-09 10:45:00,35.44,35.56,35.43,35.5,57387.0,28.0991,28.1943,28.0912,28.1467,57387.0
2017-01-09 10:50:00,35.49,35.53,35.43,35.44,54122.0,28.1388,28.1705,28.0912,28.0991,54122.0
2017-01-09 10:55:00,35.44,35.52,35.42,35.5,45667.0,28.0991,28.1625,28.0833,28.1467,45667.0
2017-01-09 11:00:00,35.5,35.66,35.5,35.59,79705.0,28.1467,28.2735,28.1467,28.218,79705.0
2017-01-09 11:05:00,35.59,35.66,35.57,35.64,67280.0,28.218,28.2735,28.2022,28.2577,67280.0
2017-01-09 11:10:00,35.65,35.67,35.49,35.65,146253.0,28.2656,28.2815,28.1388,28.2656,146253.0
2017-01-09 11:15:00,35.63,35.82,35.63,35.78,81634.0,28.2498,28.4004,28.2498,28.3687,81634.0
2017-01-09 11:20:00,35.77,35.8,35.68,35.79,86306.0,28.3608,28.3845,28.2894,28.3766,86306.0
2017-01-09 11:25:00,35.79,35.82,35.66,35.7,117860.0,28.3766,28.4004,28.2735,28.3053,117860.0
2017-01-09 11:30:00,35.7,35.9,35.7,35.76,112644.0,28.3053,28.4638,28.3053,28.3528,112644.0
2017-01-09 11:35:00,35.77,35.77,35.57,35.58,109026.0,28.3608,28.3608,28.2022,28.2101,109026.0
2017-01-09 11:40:00,35.59,35.78,35.58,35.76,75871.0,28.218,28.3687,28.2101,28.3528,75871.0
2017-01-09 11:45:00,35.76,35.84,35.72,35.79,70229.0,28.3528,28.4163,28.3211,28.3766,70229.0
2017-01-09 11:50:00,35.79,35.82,35.69,35.71,47544.0,28.3766,28.4004,28.2973,28.3132,47544.0
2017-01-09 11:55:00,35.71,35.79,35.71,35.76,33954.0,28.3132,28.3766,28.3132,28.3528,33954.0
2017-01-09 12:00:00,35.78,35.79,35.68,35.7,59082.0,28.3687,28.3766,28.2894,28.3053,59082.0
2017-01-09 12:05:00,35.7,35.71,35.45,35.45,94324.0,28.3053,28.3132,28.107,28.107,94324.0
2017-01-09 12:10:00,35.44,35.57,35.43,35.55,98113.0,28.0991,28.2022,28.0912,28.1863,98113.0
2017-01-09 12:15:00,35.55,35.67,35.54,35.66,57870.0,28.1863,28.2815,28.1784,28.2735,57870.0
2017-01-09 12:20:00,35.66,35.66,35.49,35.61,70348.0,28.2735,28.2735,28.1388,28.2339,70348.0
2017-01-09 12:25:00,35.62,35.64,35.54,35.55,88943.0,28.2418,28.2577,28.1784,28.1863,88943.0
2017-01-09 12:30:00,35.57,35.62,35.52,35.56,70269.0,28.2022,28.2418,28.1625,28.1943,70269.0
2017-01-09 12:35:00,35.56,35.59,35.48,35.49,63937.0,28.1943,28.218,28.1308,28.1388,63937.0
2017-01-09 12:40:00,35.5,35.53,35.47,35.51,49150.0,28.1467,28.1705,28.1229,28.1546,49150.0
2017-01-09 12:45:00,35.5,35.6,35.48,35.58,47033.0,28.1467,28.226,28.1308,28.2101,47033.0
2017-01-09 12:50:00,35.58,35.64,35.54,35.54,39470.0,28.2101,28.2577,28.1784,28.1784,39470.0
2017-01-09 12:55:00,35.54,35.63,35.52,35.61,61403.0,28.1784,28.2498,28.1625,28.2339,61403.0
2017-01-09 13:00:00,35.61,35.67,35.53,35.67,51014.0,28.2339,28.2815,28.1705,28.2815,51014.0
2017-01-09 13:05:00,35.67,35.7,35.63,35.7,49483.0,28.2815,28.3053,28.2498,28.3053,49483.0
2017-01-09 13:10:00,35.72,35.77,35.68,35.69,61730.0,28.3211,28.3608,28.2894,28.2973,61730.0
2017-01-09 13:15:00,35.69,35.69,35.57,35.62,61367.0,28.2973,28.2973,28.2022,28.2418,61367.0
2017-01-09 13:20:00,35.61,35.7,35.58,35.67,39318.0,28.2339,28.3053,28.2101,28.2815,39318.0
2017-01-09 13:25:00,35.66,35.69,35.62,35.66,51809.0,28.2735,28.2973,28.2418,28.2735,51809.0
2017-01-09 13:30:00,35.66,35.76,35.66,35.71,45156.0,28.2735,28.3528,28.2735,28.3132,45156.0
2017-01-09 13:35:00,35.72,35.72,35.62,35.67,70265.0,28.3211,28.3211,28.2418,28.2815,70265.0
2017-01-09 13:40:00,35.65,35.72,35.64,35.66,42473.0,28.2656,28.3211,28.2577,28.2735,42473.0
2017-01-09 13:45:00,35.65,35.7,35.59,35.69,60373.0,28.2656,28.3053,28.218,28.2973,60373.0
2017-01-09 13:50:00,35.69,35.74,35.65,35.65,53731.0,28.2973,28.337,28.2656,28.2656,53731.0
2017-01-09 13:55:00,35.66,35.68,35.59,35.64,57630.0,28.2735,28.2894,28.218,28.2577,57630.0
2017-01-09 14:00:00,35.65,35.65,35.58,35.61,72447.0,28.2656,28.2656,28.2101,28.2339,72447.0
2017-01-09 14:05:00,35.6,35.69,35.59,35.67,56384.0,28.226,28.2973,28.218,28.2815,56384.0
2017-01-09 14:10:00,35.67,35.7,35.62,35.64,51562.0,28.2815,28.3053,28.2418,28.2577,51562.0
2017-01-09 14:15:00,35.64,35.73,35.61,35.71,64659.0,28.2577,28.329,28.2339,28.3132,64659.0
2017-01-09 14:20:00,35.72,35.72,35.6,35.61,59188.0,28.3211,28.3211,28.226,28.2339,59188.0
2017-01-09 14:25:00,35.62,35.63,35.57,35.62,49724.0,28.2418,28.2498,28.2022,28.2418,49724.0
2017-01-09 14:30:00,35.6,35.66,35.57,35.65,47395.0,28.226,28.2735,28.2022,28.2656,47395.0
2017-01-09 14:35:00,35.64,35.66,35.55,35.66,78687.0,28.2577,28.2735,28.1863,28.2735,78687.0
2017-01-09 14:40:00,35.66,35.67,35.56,35.62,56734.0,28.2735,28.2815,28.1943,28.2418,56734.0
2017-01-09 14:45:00,35.62,35.65,35.6,35.62,39591.0,28.2418,28.2656,28.226,28.2418,39591.0
2017-01-09 14:50:00,35.63,35.69,35.62,35.64,68954.0,28.2498,28.2973,28.2418,28.2577,68954.0
2017-01-09 14:55:00,35.64,35.67,35.58,35.65,55691.0,28.2577,28.2815,28.2101,28.2656,55691.0
2017-01-09 15:00:00,35.64,35.65,35.55,35.58,65127.0,28.2577,28.2656,28.1863,28.2101,65127.0
2017-01-09 15:05:00,35.58,35.58,35.47,35.52,112289.0,28.2101,28.2101,28.1229,28.1625,112289.0
2017-01-09 15:10:00,35.52,35.56,35.49,35.52,56552.0,28.1625,28.1943,28.1388,28.1625,56552.0
2017-01-09 15:15:00,35.52,35.55,35.38,35.38,76001.0,28.1625,28.1863,28.0515,28.0515,76001.0
2017-01-09 15:20:00,35.38,35.43,35.36,35.37,107755.0,28.0515,28.0912,28.0357,28.0436,107755.0
2017-01-09 15:25:00,35.38,35.38,35.31,35.36,102256.0,28.0515,28.0515,27.996,28.0357,102256.0
2017-01-09 15:30:00,35.35,35.39,35.32,35.39,96474.0,28.0278,28.0595,28.004,28.0595,96474.0
2017-01-09 15:35:00,35.38,35.39,35.25,35.26,145918.0,28.0515,28.0595,27.9485,27.9564,145918.0
2017-01-09 15:40:00,35.26,35.4,35.21,35.4,234474.0,27.9564,28.0674,27.9168,28.0674,234474.0
2017-01-09 15:45:00,35.4,35.46,35.39,35.43,157543.0,28.0674,28.115,28.0595,28.0912,157543.0
2017-01-09 15:50:00,35.44,35.49,35.42,35.47,194039.0,28.0991,28.1388,28.0833,28.1229,194039.0
2017-01-09 15:55:00,35.48,35.5,35.34,35.39,579925.0,28.1308,28.1467,28.0198,28.0595,579925.0
2017-01-10 09:30:00,35.65,35.79,35.57,35.73,238693.0,28.2656,28.3766,28.2022,28.329,238693.0
2017-01-10 09:35:00,35.75,35.87,35.68,35.78,155422.0,28.3449,28.44,28.2894,28.3687,155422.0
2017-01-10 09:40:00,35.78,36.09,35.78,36.07,239136.0,28.3687,28.6145,28.3687,28.5986,239136.0
2017-01-10 09:45:00,36.06,36.17,36.05,36.13,181992.0,28.5907,28.6779,28.5828,28.6462,181992.0
2017-01-10 09:50:00,36.13,36.17,35.96,35.97,167395.0,28.6462,28.6779,28.5114,28.5193,167395.0
2017-01-10 09:55:00,35.97,35.99,35.74,35.75,92393.0,28.5193,28.5352,28.337,28.3449,92393.0
2017-01-10 10:00:00,35.75,35.86,35.61,35.64,185214.0,28.3449,28.4321,28.2339,28.2577,185214.0
2017-01-10 10:05:00,35.64,35.64,35.47,35.47,160945.0,28.2577,28.2577,28.1229,28.1229,160945.0
2017-01-10 10:10:00,35.46,35.51,35.35,35.38,110794.0,28.115,28.1546,28.0278,28.0515,110794.0
2017-01-10 10:15:00,35.38,35.48,35.35,35.43,77671.0,28.0515,28.1308,28.0278,28.0912,77671.0
2017-01-10 10:20:00,35.43,35.49,35.37,35.42,78249.0,28.0912,28.1388,28.0436,28.0833,78249.0
2017-01-10 10:25:00,35.42,35.48,35.37,35.4,120515.0,28.0833,28.1308,28.0436,28.0674,120515.0
2017-01-10 10:30:00,35.4,35.4,35.25,35.32,104842.0,28.0674,28.0674,27.9485,28.004,104842.0
2017-01-10 10:35:00,35.33,35.44,35.26,35.29,49355.0,28.0119,28.0991,27.9564,27.9802,49355.0
2017-01-10 10:40:00,35.28,35.39,35.27,35.39,72524.0,27.9723,28.0595,27.9643,28.0595,72524.0
2017-01-10 10:45:00,35.38,35.49,35.35,35.45,73233.0,28.0515,28.1388,28.0278,28.107,73233.0
2017-01-10 10:50:00,35.44,35.52,35.33,35.34,73787.0,28.0991,28.1625,28.0119,28.0198,73787.0
2017-01-10 10:55:00,35.33,35.41,35.3,35.4,94123.0,28.0119,28.0753,27.9881,28.0674,94123.0
2017-01-10 11:00:00,35.4,35.47,35.35,35.38,47546.0,28.0674,28.1229,28.0278,28.0515,47546.0
2017-01-10 11:05:00,35.38,35.42,35.27,35.3,101155.0,28.0515,28.0833,27.9643,27.9881,101155.0
2017-01-10 11:10:00,35.3,35.41,35.29,35.39,54520.0,27.9881,28.0753,27.9802,28.0595,54520.0
2017-01-10 11:15:00,35.39,35.43,35.34,35.34,70866.0,28.0595,28.0912,28.0198,28.0198,70866.0
2017-01-10 11:20:00,35.34,35.36,35.3,35.32,44179.0,28.0198,28.0357,27.9881,28.004,44179.0
2017-01-10 11:25:00,35.33,35.38,35.31,35.38,46105.0,28.0119,28.0515,27.996,28.0515,46105.0
2017-01-10 11:30:00,35.37,35.43,35.34,35.37,45818.0,28.0436,28.0912,28.0198,28.0436,45818.0
2017-01-10 11:35:00,35.36,35.39,35.32,35.39,34453.0,28.0357,28.0595,28.004,28.0595,34453.0
2017-01-10 11:40:00,35.39,35.44,35.36,35.39,35965.0,28.0595,28.0991,28.0357,28.0595,35965.0
2017-01-10 11:45:00,35.39,35.45,35.39,35.41,37680.0,28.0595,28.107,28.0595,28.0753,37680.0
2017-01-10 11:50:00,35.41,35.42,35.34,35.36,40264.0,28.0753,28.0833,28.0198,28.0357,40264.0
2017-01-10 11:55:00,35.36,35.43,35.36,35.41,64862.0,28.0357,28.0912,28.0357,28.0753,64862.0
2017-01-10 12:00:00,35.42,35.48,35.35,35.36,48603.0,28.0833,28.1308,28.0278,28.0357,48603.0
2017-01-10 12:05:00,35.36,35.36,35.27,35.3,60073.0,28.0357,28.0357,27.9643,27.9881,60073.0
2017-01-10 12:10:00,35.3,35.31,35.21,35.24,65254.0,27.9881,27.996,27.9168,27.9405,65254.0
2017-01-10 12:15:00,35.24,35.26,35.12,35.14,172505.0,27.9405,27.9564,27.8454,27.8613,172505.0
2017-01-10 12:20:00,35.13,35.14,34.98,34.98,155164.0,27.8533,27.8613,27.7344,27.7344,155164.0
2017-01-10 12:25:00,34.99,35.06,34.98,35.02,55696.0,27.7423,27.7978,27.7344,27.7661,55696.0
2017-01-10 12:30:00,35.02,35.03,34.89,34.94,93543.0,27.7661,27.774,27.663,27.7027,93543.0
2017-01-10 12:35:00,34.94,34.97,34.91,34.95,60303.0,27.7027,27.7265,27.6789,27.7106,60303.0
2017-01-10 12:40:00,34.95,35.01,34.93,34.98,60707.0,27.7106,27.7582,27.6948,27.7344,60707.0
2017-01-10 12:45:00,34.97,34.98,34.87,34.89,69394.0,27.7265,27.7344,27.6472,27.663,69394.0
2017-01-10 12:50:00,34.89,34.96,34.85,34.9,45277.0,27.663,27.7185,27.6313,27.671,45277.0
2017-01-10 12:55:00,34.9,34.94,34.87,34.92,32592.0,27.671,27.7027,27.6472,27.6868,32592.0
2017-01-10 13:00:00,34.91,35.03,34.9,35.02,54164.0,27.6789,27.774,27.671,27.7661,54164.0
2017-01-10 13:05:00,35.03,35.08,35.01,35.03,30108.0,27.774,27.8137,27.7582,27.774,30108.0
2017-01-10 13:10:00,35.02,35.02,34.91,34.94,33094.0,27.7661,27.7661,27.6789,27.7027,33094.0
2017-01-10 13:15:00,34.95,34.99,34.91,34.93,29664.0,27.7106,27.7423,27.6789,27.6948,29664.0
2017-01-10 13:20:00,34.93,34.99,34.9,34.9,31803.0,27.6948,27.7423,27.671,27.671,31803.0
2017-01-10 13:25:00,34.9,35.02,34.88,35.02,37210.0,27.671,27.7661,27.6551,27.7661,37210.0
2017-01-10 13:30:00,35.02,35.07,34.99,35.06,59112.0,27.7661,27.8058,27.7423,27.7978,59112.0
2017-01-10 13:35:00,35.06,35.08,34.99,35.06,46846.0,27.7978,27.8137,27.7423,27.7978,46846.0
2017-01-10 13:40:00,35.05,35.09,34.97,34.97,72932.0,27.7899,27.8216,27.7265,27.7265,72932.0
2017-01-10 13:45:00,34.97,34.98,34.9,34.9,43922.0,27.7265,27.7344,27.671,27.671,43922.0
2017-01-10 13:50:00,34.91,34.98,34.89,34.97,58719.0,27.6789,27.7344,27.663,27.7265,58719.0
2017-01-10 13:55:00,34.96,35.05,34.95,35.05,79089.0,27.7185,27.7899,27.7106,27.7899,79089.0
2017-01-10 14:00:00,35.03,35.13,35.02,35.1,104270.0,27.774,27.8533,27.7661,27.8295,104270.0
2017-01-10 14:05:00,35.12,35.12,35.05,35.05,101069.0,27.8454,27.8454,27.7899,27.7899,101069.0
2017-01-10 14:10:00,35.06,35.11,35.05,35.08,39115.0,27.7978,27.8375,27.7899,27.8137,39115.0
2017-01-10 14:15:00,35.08,35.17,35.08,35.1,79668.0,27.8137,27.885,27.8137,27.8295,79668.0
2017-01-10 14:20:00,35.1,35.15,35.07,35.13,107512.0,27.8295,27.8692,27.8058,27.8533,107512.0
2017-01-10 14:25:00,35.12,35.26,35.12,35.21,62115.0,27.8454,27.9564,27.8454,27.9168,62115.0
2017-01-10 14:30:00,35.21,35.22,35.11,35.12,60219.0,27.9168,27.9247,27.8375,27.8454,60219.0
2017-01-10 14:35:00,35.12,35.16,35.08,35.1,44315.0,27.8454,27.8771,27.8137,27.8295,44315.0
2017-01-10 14:40:00,35.1,35.12,35.04,35.06,36241.0,27.8295,27.8454,27.782,27.7978,36241.0
2017-01-10 14:45:00,35.06,35.08,35.04,35.07,32268.0,27.7978,27.8137,27.782,27.8058,32268.0
2017-01-10 14:50:00,35.06,35.09,35.04,35.07,42294.0,27.7978,27.8216,27.782,27.8058,42294.0
2017-01-10 14:55:00,35.07,35.13,35.07,35.12,33393.0,27.8058,27.8533,27.8058,27.8454,33393.0
2017-01-10 15:00:00,35.11,35.11,35.07,35.09,27458.0,27.8375,27.8375,27.8058,27.8216,27458.0
2017-01-10 15:05:00,35.09,35.11,35.05,35.07,48216.0,27.8216,27.8375,27.7899,27.8058,48216.0
2017-01-10 15:10:00,35.06,35.08,35.0,35.05,68686.0,27.7978,27.8137,27.7503,27.7899,68686.0
2017-01-10 15:15:00,35.06,35.07,35.01,35.03,41628.0,27.7978,27.8058,27.7582,27.774,41628.0
2017-01-10 15:20:00,35.03,35.08,35.01,35.07,52933.0,27.774,27.8137,27.7582,27.8058,52933.0
2017-01-10 15:25:00,35.08,35.1,35.05,35.07,53536.0,27.8137,27.8295,27.7899,27.8058,53536.0
2017-01-10 15:30:00,35.07,35.13,35.07,35.12,69522.0,27.8058,27.8533,27.8058,27.8454,69522.0
2017-01-10 15:35:00,35.11,35.17,35.11,35.15,120802.0,27.8375,27.885,27.8375,27.8692,120802.0
2017-01-10 15:40:00,35.15,35.26,35.14,35.24,142744.0,27.8692,27.9564,27.8613,27.9405,142744.0
2017-01-10 15:45:00,35.23,35.24,35.15,35.19,136732.0,27.9326,27.9405,27.8692,27.9009,136732.0
2017-01-10 15:50:00,35.19,35.19,35.1,35.12,222677.0,27.9009,27.9009,27.8295,27.8454,222677.0
2017-01-10 15:55:00,35.12,35.12,35.05,35.09,428768.0,27.8454,27.8454,27.7899,27.8216,428768.0
2017-01-11 09:30:00,34.78,34.79,34.46,34.48,194185.0,27.5758,27.5837,27.3221,27.338,194185.0
2017-01-11 09:35:00,34.49,34.54,34.36,34.4,144644.0,27.3459,27.3855,27.2428,27.2745,144644.0
2017-01-11 09:40:00,34.4,34.41,34.11,34.12,202472.0,27.2745,27.2825,27.0446,27.0525,202472.0
2017-01-11 09:45:00,34.13,34.14,33.76,33.78,339456.0,27.0605,27.0684,26.7671,26.783,339456.0
2017-01-11 09:50:00,33.78,33.88,33.75,33.78,325056.0,26.783,26.8622,26.7592,26.783,325056.0
2017-01-11 09:55:00,33.77,33.82,33.54,33.59,207598.0,26.775,26.8147,26.5927,26.6323,207598.0
2017-01-11 10:00:00,33.59,33.7,33.52,33.69,223467.0,26.6323,26.7195,26.5768,26.7116,223467.0
2017-01-11 10:05:00,33.7,33.81,33.68,33.77,158850.0,26.7195,26.8067,26.7037,26.775,158850.0
2017-01-11 10:10:00,33.77,33.86,33.68,33.72,170199.0,26.775,26.8464,26.7037,26.7354,170199.0
2017-01-11 10:15:00,33.71,33.93,33.69,33.89,152898.0,26.7275,26.9019,26.7116,26.8702,152898.0
2017-01-11 10:20:00,33.89,34.07,33.85,34.02,111280.0,26.8702,27.0129,26.8385,26.9732,111280.0
2017-01-11 10:25:00,34.01,34.02,33.86,33.96,81935.0,26.9653,26.9732,26.8464,26.9257,81935.0
2017-01-11 10:30:00,33.95,34.12,33.92,34.11,105525.0,26.9177,27.0525,26.894,27.0446,105525.0
2017-01-11 10:35:00,34.11,34.12,33.92,33.94,112338.0,27.0446,27.0525,26.894,26.9098,112338.0
2017-01-11 10:40:00,33.93,34.07,33.89,34.04,165301.0,26.9019,27.0129,26.8702,26.9891,165301.0
2017-01-11 10:45:00,34.04,34.04,33.95,34.01,85085.0,26.9891,26.9891,26.9177,26.9653,85085.0
2017-01-11 10:50:00,34.0,34.08,33.96,34.05,95706.0,26.9574,27.0208,26.9257,26.997,95706.0
2017-01-11 10:55:00,34.04,34.12,34.04,34.11,68833.0,26.9891,27.0525,26.9891,27.0446,68833.0
2017-01-11 11:00:00,34.11,34.11,33.96,33.98,88566.0,27.0446,27.0446,26.9257,26.9415,88566.0
2017-01-11 11:05:00,33.98,33.98,33.87,33.91,69665.0,26.9415,26.9415,26.8543,26.886,69665.0
2017-01-11 11:10:00,33.91,33.99,33.88,33.96,73370.0,26.886,26.9495,26.8622,26.9257,73370.0
2017-01-11 11:15:00,33.97,34.01,33.94,34.0,76081.0,26.9336,26.9653,26.9098,26.9574,76081.0
2017-01-11 11:20:00,34.0,34.11,33.84,34.11,158046.0,26.9574,27.0446,26.8305,27.0446,158046.0
2017-01-11 11:25:00,34.11,34.25,33.99,34.23,281530.0,27.0446,27.1556,26.9495,27.1397,281530.0
2017-01-11 11:30:00,34.24,34.38,34.13,34.14,212335.0,27.1477,27.2587,27.0605,27.0684,212335.0
2017-01-11 11:35:00,34.14,34.25,34.1,34.16,145117.0,27.0684,27.1556,27.0367,27.0842,145117.0
2017-01-11 11:40:00,34.18,34.21,34.07,34.12,99164.0,27.1001,27.1239,27.0129,27.0525,99164.0
2017-01-11 11:45:00,34.13,34.21,34.02,34.12,122908.0,27.0605,27.1239,26.9732,27.0525,122908.0
2017-01-11 11:50:00,34.13,34.2,33.85,33.89,106519.0,27.0605,27.116,26.8385,26.8702,106519.0
2017-01-11 11:55:00,33.91,33.93,33.75,33.77,95813.0,26.886,26.9019,26.7592,26.775,95813.0
2017-01-11 12:00:00,33.78,33.86,33.69,33.8,136890.0,26.783,26.8464,26.7116,26.7988,136890.0
2017-01-11 12:05:00,33.79,33.91,33.75,33.88,91647.0,26.7909,26.886,26.7592,26.8622,91647.0
2017-01-11 12:10:00,33.87,33.97,33.79,33.97,83251.0,26.8543,26.9336,26.7909,26.9336,83251.0
2017-01-11 12:15:00,33.98,34.07,33.89,34.01,123723.0,26.9415,27.0129,26.8702,26.9653,123723.0
2017-01-11 12:20:00,34.01,34.08,33.97,33.99,81141.0,26.9653,27.0208,26.9336,26.9495,81141.0
2017-01-11 12:25:00,34.0,34.08,33.91,33.95,91600.0,26.9574,27.0208,26.886,26.9177,91600.0
2017-01-11 12:30:00,33.95,34.04,33.89,34.01,70278.0,26.9177,26.9891,26.8702,26.9653,70278.0
2017-01-11 12:35:00,34.01,34.15,33.99,34.1,81101.0,26.9653,27.0763,26.9495,27.0367,81101.0
2017-01-11 12:40:00,34.11,34.2,34.08,34.16,99808.0,27.0446,27.116,27.0208,27.0842,99808.0
2017-01-11 12:45:00,34.16,34.22,34.09,34.11,125597.0,27.0842,27.1318,27.0287,27.0446,125597.0
2017-01-11 12:50:00,34.12,34.19,34.09,34.15,56372.0,27.0525,27.108,27.0287,27.0763,56372.0
2017-01-11 12:55:00,34.15,34.17,34.07,34.09,68498.0,27.0763,27.0922,27.0129,27.0287,68498.0
2017-01-11 13:00:00,34.09,34.3,34.09,34.26,100280.0,27.0287,27.1952,27.0287,27.1635,100280.0
2017-01-11 13:05:00,34.26,34.53,34.24,34.51,158352.0,27.1635,27.3776,27.1477,27.3617,158352.0
2017-01-11 13:10:00,34.51,34.52,34.42,34.47,156596.0,27.3617,27.3697,27.2904,27.33,156596.0
2017-01-11 13:15:00,34.47,34.56,34.46,34.54,135712.0,27.33,27.4014,27.3221,27.3855,135712.0
2017-01-11 13:20:00,34.54,34.58,34.36,34.39,134719.0,27.3855,27.4172,27.2428,27.2666,134719.0
2017-01-11 13:25:00,34.4,34.56,34.4,34.56,120947.0,27.2745,27.4014,27.2745,27.4014,120947.0
2017-01-11 13:30:00,34.54,34.56,34.48,34.48,82164.0,27.3855,27.4014,27.338,27.338,82164.0
2017-01-11 13:35:00,34.49,34.5,34.41,34.46,127321.0,27.3459,27.3538,27.2825,27.3221,127321.0
2017-01-11 13:40:00,34.47,34.51,34.36,34.42,81355.0,27.33,27.3617,27.2428,27.2904,81355.0
2017-01-11 13:45:00,34.42,34.47,34.38,34.45,87962.0,27.2904,27.33,27.2587,27.3142,87962.0
2017-01-11 13:50:00,34.45,34.53,34.39,34.48,122930.0,27.3142,27.3776,27.2666,27.338,122930.0
2017-01-11 13:55:00,34.48,34.59,34.47,34.52,88872.0,27.338,27.4252,27.33,27.3697,88872.0
2017-01-11 14:00:00,34.52,34.57,34.5,34.52,52403.0,27.3697,27.4093,27.3538,27.3697,52403.0
2017-01-11 14:05:00,34.51,34.52,34.39,34.44,111945.0,27.3617,27.3697,27.2666,27.3062,111945.0
2017-01-11 14:10:00,34.43,34.43,34.31,34.35,71307.0,27.2983,27.2983,27.2032,27.2349,71307.0
2017-01-11 14:15:00,34.34,34.35,34.21,34.22,111617.0,27.227,27.2349,27.1239,27.1318,111617.0
2017-01-11 14:20:00,34.21,34.32,34.18,34.29,69866.0,27.1239,27.2111,27.1001,27.1873,69866.0
2017-01-11 14:25:00,34.29,34.35,34.25,34.34,64862.0,27.1873,27.2349,27.1556,27.227,64862.0
2017-01-11 14:30:00,34.33,34.34,34.28,34.33,65250.0,27.219,27.227,27.1794,27.219,65250.0
2017-01-11 14:35:00,34.33,34.33,34.24,34.26,63023.0,27.219,27.219,27.1477,27.1635,63023.0
2017-01-11 14:40:00,34.26,34.29,34.21,34.26,91269.0,27.1635,27.1873,27.1239,27.1635,91269.0
2017-01-11 14:45:00,34.25,34.31,34.21,34.3,105374.0,27.1556,27.2032,27.1239,27.1952,105374.0
2017-01-11 14:50:00,34.3,34.4,34.28,34.4,73051.0,27.1952,27.2745,27.1794,27.2745,73051.0
2017-01-11 14:55:00,34.4,34.51,34.39,34.5,48855.0,27.2745,27.3617,27.2666,27.3538,48855.0
2017-01-11 15:00:00,34.5,34.52,34.44,34.49,104077.0,27.3538,27.3697,27.3062,27.3459,104077.0
2017-01-11 15:05:00,34.49,34.49,34.33,34.37,66354.0,27.3459,27.3459,27.219,27.2507,66354.0
2017-01-11 15:10:00,34.36,34.36,34.25,34.33,87747.0,27.2428,27.2428,27.1556,27.219,87747.0
2017-01-11 15:15:00,34.33,34.33,34.29,34.3,59355.0,27.219,27.219,27.1873,27.1952,59355.0
2017-01-11 15:20:00,34.29,34.3,34.25,34.26,62137.0,27.1873,27.1952,27.1556,27.1635,62137.0
2017-01-11 15:25:00,34.27,34.34,34.25,34.32,59085.0,27.1715,27.227,27.1556,27.2111,59085.0
2017-01-11 15:30:00,34.32,34.39,34.31,34.38,82227.0,27.2111,27.2666,27.2032,27.2587,82227.0
2017-01-11 15:35:00,34.37,34.42,34.33,34.4,109868.0,27.2507,27.2904,27.219,27.2745,109868.0
2017-01-11 15:40:00,34.4,34.41,34.27,34.33,131953.0,27.2745,27.2825,27.1715,27.219,131953.0
2017-01-11 15:45:00,34.33,34.39,34.31,34.36,157898.0,27.219,27.2666,27.2032,27.2428,157898.0
2017-01-11 15:50:00,34.36,34.41,34.35,34.38,141273.0,27.2428,27.2825,27.2349,27.2587,141273.0
2017-01-11 15:55:00,34.38,34.39,34.35,34.38,287631.0,27.2587,27.2666,27.2349,27.2587,287631.0
2017-01-12 09:30:00,35.22,35.3,34.98,35.08,334337.0,27.9247,27.9881,27.7344,27.8137,334337.0
2017-01-12 09:35:00,35.08,35.2,34.92,35.2,136246.0,27.8137,27.9088,27.6868,27.9088,136246.0
2017-01-12 09:40:00,35.2,35.35,35.14,35.19,253934.0,27.9088,28.0278,27.8613,27.9009,253934.0
2017-01-12 09:45:00,35.19,35.22,35.07,35.17,110645.0,27.9009,27.9247,27.8058,27.885,110645.0
2017-01-12 09:50:00,35.16,35.25,35.08,35.17,117912.0,27.8771,27.9485,27.8137,27.885,117912.0
2017-01-12 09:55:00,35.17,35.28,35.13,35.23,110520.0,27.885,27.9723,27.8533,27.9326,110520.0
2017-01-12 10:00:00,35.22,35.31,35.2,35.31,142327.0,27.9247,27.996,27.9088,27.996,142327.0
2017-01-12 10:05:00,35.31,35.36,35.25,35.29,126946.0,27.996,28.0357,27.9485,27.9802,126946.0
2017-01-12 10:10:00,35.27,35.29,35.11,35.15,124792.0,27.9643,27.9802,27.8375,27.8692,124792.0
2017-01-12 10:15:00,35.15,35.2,35.12,35.14,79204.0,27.8692,27.9088,27.8454,27.8613,79204.0
2017-01-12 10:20:00,35.14,35.14,35.0,35.08,139443.0,27.8613,27.8613,27.7503,27.8137,139443.0
2017-01-12 10:25:00,35.08,35.16,35.04,35.04,86154.0,27.8137,27.8771,27.782,27.782,86154.0
2017-01-12 10:30:00,35.04,35.1,35.0,35.03,85832.0,27.782,27.8295,27.7503,27.774,85832.0
2017-01-12 10:35:00,35.03,35.04,34.94,34.95,147252.0,27.774,27.782,27.7027,27.7106,147252.0
2017-01-12 10:40:00,34.96,35.08,34.95,34.99,78502.0,27.7185,27.8137,27.7106,27.7423,78502.0
2017-01-12 10:45:00,35.01,35.16,35.01,35.09,124173.0,27.7582,27.8771,27.7582,27.8216,124173.0
2017-01-12 10:50:00,35.09,35.09,34.98,35.05,69872.0,27.8216,27.8216,27.7344,27.7899,69872.0
2017-01-12 10:55:00,35.05,35.12,35.03,35.12,114596.0,27.7899,27.8454,27.774,27.8454,114596.0
2017-01-12 11:00:00,35.12,35.18,35.11,35.16,85784.0,27.8454,27.893,27.8375,27.8771,85784.0
2017-01-12 11:05:00,35.16,35.26,35.14,35.19,175648.0,27.8771,27.9564,27.8613,27.9009,175648.0
2017-01-12 11:10:00,35.18,35.19,35.06,35.09,88831.0,27.893,27.9009,27.7978,27.8216,88831.0
2017-01-12 11:15:00,35.08,35.14,34.99,35.06,114365.0,27.8137,27.8613,27.7423,27.7978,114365.0
2017-01-12 11:20:00,35.06,35.06,34.9,34.9,108378.0,27.7978,27.7978,27.671,27.671,108378.0
2017-01-12 11:25:00,34.91,34.91,34.78,34.8,79986.0,27.6789,27.6789,27.5758,27.5917,79986.0
2017-01-12 11:30:00,34.8,34.94,34.77,34.91,63536.0,27.5917,27.7027,27.5679,27.6789,63536.0
2017-01-12 11:35:00,34.91,34.99,34.9,34.9,46553.0,27.6789,27.7423,27.671,27.671,46553.0
2017-01-12 11:40:00,34.9,34.92,34.8,34.8,34206.0,27.671,27.6868,27.5917,27.5917,34206.0
2017-01-12 11:45:00,34.79,34.91,34.79,34.91,76945.0,27.5837,27.6789,27.5837,27.6789,76945.0
2017-01-12 11:50:00,34.91,34.91,34.87,34.89,30741.0,27.6789,27.6789,27.6472,27.663,30741.0
2017-01-12 11:55:00,34.9,34.91,34.84,34.86,44012.0,27.671,27.6789,27.6234,27.6393,44012.0
2017-01-12 12:00:00,34.86,34.88,34.75,34.75,58994.0,27.6393,27.6551,27.552,27.552,58994.0
2017-01-12 12:05:00,34.75,34.8,34.73,34.77,49602.0,27.552,27.5917,27.5362,27.5679,49602.0
2017-01-12 12:10:00,34.78,34.81,34.77,34.8,60808.0,27.5758,27.5996,27.5679,27.5917,60808.0
2017-01-12 12:15:00,34.81,34.83,34.68,34.68,51323.0,27.5996,27.6155,27.4965,27.4965,51323.0
2017-01-12 12:20:00,34.68,34.74,34.61,34.74,53048.0,27.4965,27.5441,27.441,27.5441,53048.0
2017-01-12 12:25:00,34.74,34.75,34.69,34.73,32546.0,27.5441,27.552,27.5045,27.5362,32546.0
2017-01-12 12:30:00,34.73,34.78,34.71,34.76,50262.0,27.5362,27.5758,27.5203,27.56,50262.0
2017-01-12 12:35:00,34.75,34.76,34.69,34.69,34089.0,27.552,27.56,27.5045,27.5045,34089.0
2017-01-12 12:40:00,34.7,34.74,34.68,34.72,40222.0,27.5124,27.5441,27.4965,27.5282,40222.0
2017-01-12 12:45:00,34.71,34.79,34.7,34.76,40881.0,27.5203,27.5837,27.5124,27.56,40881.0
2017-01-12 12:50:00,34.75,34.75,34.7,34.73,47860.0,27.552,27.552,27.5124,27.5362,47860.0
2017-01-12 12:55:00,34.72,34.75,34.69,34.74,45480.0,27.5282,27.552,27.5045,27.5441,45480.0
2017-01-12 13:00:00,34.74,34.83,34.71,34.76,75004.0,27.5441,27.6155,27.5203,27.56,75004.0
2017-01-12 13:05:00,34.76,34.79,34.59,34.63,51100.0,27.56,27.5837,27.4252,27.4569,51100.0
2017-01-12 13:10:00,34.63,34.7,34.58,34.68,62470.0,27.4569,27.5124,27.4172,27.4965,62470.0
2017-01-12 13:15:00,34.67,34.67,34.62,34.65,30325.0,27.4886,27.4886,27.449,27.4727,30325.0
2017-01-12 13:20:00,34.66,34.73,34.63,34.72,26467.0,27.4807,27.5362,27.4569,27.5282,26467.0
2017-01-12 13:25:00,34.72,34.8,34.71,34.74,50477.0,27.5282,27.5917,27.5203,27.5441,50477.0
2017-01-12 13:30:00,34.74,34.78,34.73,34.76,28456.0,27.5441,27.5758,27.5362,27.56,28456.0
2017-01-12 13:35:00,34.76,34.79,34.73,34.75,19910.0,27.56,27.5837,27.5362,27.552,19910.0
2017-01-12 13:40:00,34.75,34.76,34.71,34.75,21457.0,27.552,27.56,27.5203,27.552,21457.0
2017-01-12 13:45:00,34.74,34.76,34.7,34.7,26600.0,27.5441,27.56,27.5124,27.5124,26600.0
2017-01-12 13:50:00,34.7,34.76,34.69,34.73,23601.0,27.5124,27.56,27.5045,27.5362,23601.0
2017-01-12 13:55:00,34.73,34.74,34.67,34.7,23984.0,27.5362,27.5441,27.4886,27.5124,23984.0
2017-01-12 14:00:00,34.7,34.71,34.66,34.66,31500.0,27.5124,27.5203,27.4807,27.4807,31500.0
2017-01-12 14:05:00,34.67,34.71,34.66,34.7,34601.0,27.4886,27.5203,27.4807,27.5124,34601.0
2017-01-12 14:10:00,34.71,34.78,34.71,34.77,49139.0,27.5203,27.5758,27.5203,27.5679,49139.0
2017-01-12 14:15:00,34.78,34.82,34.75,34.79,60207.0,27.5758,27.6075,27.552,27.5837,60207.0
2017-01-12 14:20:00,34.79,34.8,34.77,34.78,34364.0,27.5837,27.5917,27.5679,27.5758,34364.0
2017-01-12 14:25:00,34.77,34.82,34.73,34.75,37596.0,27.5679,27.6075,27.5362,27.552,37596.0
2017-01-12 14:30:00,34.75,34.76,34.71,34.71,33257.0,27.552,27.56,27.5203,27.5203,33257.0
2017-01-12 14:35:00,34.71,34.71,34.66,34.66,46170.0,27.5203,27.5203,27.4807,27.4807,46170.0
2017-01-12 14:40:00,34.66,34.66,34.61,34.63,36612.0,27.4807,27.4807,27.441,27.4569,36612.0
2017-01-12 14:45:00,34.64,34.67,34.59,34.6,40946.0,27.4648,27.4886,27.4252,27.4331,40946.0
2017-01-12 14:50:00,34.6,34.6,34.49,34.55,56679.0,27.4331,27.4331,27.3459,27.3935,56679.0
2017-01-12 14:55:00,34.55,34.56,34.35,34.36,86846.0,27.3935,27.4014,27.2349,27.2428,86846.0
2017-01-12 15:00:00,34.36,34.38,34.26,34.27,80676.0,27.2428,27.2587,27.1635,27.1715,80676.0
2017-01-12 15:05:00,34.27,34.27,34.21,34.23,103369.0,27.1715,27.1715,27.1239,27.1397,103369.0
2017-01-12 15:10:00,34.23,34.35,34.23,34.34,66390.0,27.1397,27.2349,27.1397,27.227,66390.0
2017-01-12 15:15:00,34.34,34.4,34.28,34.28,77576.0,27.227,27.2745,27.1794,27.1794,77576.0
2017-01-12 15:20:00,34.27,34.28,34.18,34.2,83097.0,27.1715,27.1794,27.1001,27.116,83097.0
2017-01-12 15:25:00,34.21,34.27,34.15,34.26,72154.0,27.1239,27.1715,27.0763,27.1635,72154.0
2017-01-12 15:30:00,34.25,34.26,34.16,34.16,109574.0,27.1556,27.1635,27.0842,27.0842,109574.0
2017-01-12 15:35:00,34.16,34.25,34.14,34.25,117718.0,27.0842,27.1556,27.0684,27.1556,117718.0
2017-01-12 15:40:00,34.25,34.38,34.25,34.36,147746.0,27.1556,27.2587,27.1556,27.2428,147746.0
2017-01-12 15:45:00,34.35,34.41,34.35,34.37,130120.0,27.2349,27.2825,27.2349,27.2507,130120.0
2017-01-12 15:50:00,34.37,34.38,34.32,34.37,130731.0,27.2507,27.2587,27.2111,27.2507,130731.0
2017-01-12 15:55:00,34.37,34.47,34.36,34.46,275191.0,27.2507,27.33,27.2428,27.3221,275191.0
2017-01-13 09:30:00,34.0,34.24,33.9,33.99,216641.0,26.9574,27.1477,26.8781,26.9495,216641.0
2017-01-13 09:35:00,33.97,34.01,33.76,33.98,170341.0,26.9336,26.9653,26.7671,26.9415,170341.0
2017-01-13 09:40:00,33.98,34.0,33.75,33.89,112188.0,26.9415,26.9574,26.7592,26.8702,112188.0
2017-01-13 09:45:00,33.9,33.92,33.78,33.9,65087.0,26.8781,26.894,26.783,26.8781,65087.0
2017-01-13 09:50:00,33.9,34.04,33.83,33.98,102448.0,26.8781,26.9891,26.8226,26.9415,102448.0
2017-01-13 09:55:00,33.98,34.25,33.94,34.17,118674.0,26.9415,27.1556,26.9098,27.0922,118674.0
2017-01-13 10:00:00,34.2,34.3,34.05,34.24,213676.0,27.116,27.1952,26.997,27.1477,213676.0
2017-01-13 10:05:00,34.24,34.28,34.1,34.14,116007.0,27.1477,27.1794,27.0367,27.0684,116007.0
2017-01-13 10:10:00,34.13,34.37,34.1,34.34,116001.0,27.0605,27.2507,27.0367,27.227,116001.0
2017-01-13 10:15:00,34.33,34.33,34.22,34.25,119505.0,27.219,27.219,27.1318,27.1556,119505.0
2017-01-13 10:20:00,34.25,34.46,34.24,34.34,118565.0,27.1556,27.3221,27.1477,27.227,118565.0
2017-01-13 10:25:00,34.35,34.45,34.26,34.34,144311.0,27.2349,27.3142,27.1635,27.227,144311.0
2017-01-13 10:30:00,34.34,34.47,34.26,34.47,92219.0,27.227,27.33,27.1635,27.33,92219.0
2017-01-13 10:35:00,34.47,34.51,34.37,34.48,109859.0,27.33,27.3617,27.2507,27.338,109859.0
2017-01-13 10:40:00,34.49,34.51,34.39,34.43,54216.0,27.3459,27.3617,27.2666,27.2983,54216.0
2017-01-13 10:45:00,34.44,34.48,34.34,34.47,67536.0,27.3062,27.338,27.227,27.33,67536.0
2017-01-13 10:50:00,34.46,34.54,34.44,34.5,42449.0,27.3221,27.3855,27.3062,27.3538,42449.0
2017-01-13 10:55:00,34.49,34.56,34.46,34.5,46166.0,27.3459,27.4014,27.3221,27.3538,46166.0
2017-01-13 11:00:00,34.5,34.5,34.41,34.42,50095.0,27.3538,27.3538,27.2825,27.2904,50095.0
2017-01-13 11:05:00,34.41,34.48,34.36,34.46,44789.0,27.2825,27.338,27.2428,27.3221,44789.0
2017-01-13 11:10:00,34.46,34.52,34.45,34.51,25636.0,27.3221,27.3697,27.3142,27.3617,25636.0
2017-01-13 11:15:00,34.5,34.54,34.45,34.45,37648.0,27.3538,27.3855,27.3142,27.3142,37648.0
2017-01-13 11:20:00,34.45,34.45,34.34,34.39,68189.0,27.3142,27.3142,27.227,27.2666,68189.0
2017-01-13 11:25:00,34.38,34.38,34.31,34.34,68766.0,27.2587,27.2587,27.2032,27.227,68766.0
2017-01-13 11:30:00,34.34,34.42,34.31,34.4,37240.0,27.227,27.2904,27.2032,27.2745,37240.0
2017-01-13 11:35:00,34.4,34.45,34.38,34.4,34646.0,27.2745,27.3142,27.2587,27.2745,34646.0
2017-01-13 11:40:00,34.41,34.53,34.4,34.53,72506.0,27.2825,27.3776,27.2745,27.3776,72506.0
2017-01-13 11:45:00,34.52,34.56,34.47,34.48,67168.0,27.3697,27.4014,27.33,27.338,67168.0
2017-01-13 11:50:00,34.47,34.5,34.43,34.46,34844.0,27.33,27.3538,27.2983,27.3221,34844.0
2017-01-13 11:55:00,34.46,34.48,34.41,34.41,21753.0,27.3221,27.338,27.2825,27.2825,21753.0
2017-01-13 12:00:00,34.41,34.43,34.38,34.42,20482.0,27.2825,27.2983,27.2587,27.2904,20482.0
2017-01-13 12:05:00,34.4,34.47,34.39,34.42,20489.0,27.2745,27.33,27.2666,27.2904,20489.0
2017-01-13 12:10:00,34.41,34.5,34.41,34.48,23482.0,27.2825,27.3538,27.2825,27.338,23482.0
2017-01-13 12:15:00,34.48,34.55,34.46,34.5,32194.0,27.338,27.3935,27.3221,27.3538,32194.0
2017-01-13 12:20:00,34.5,34.5,34.46,34.46,27961.0,27.3538,27.3538,27.3221,27.3221,27961.0
2017-01-13 12:25:00,34.46,34.51,34.44,34.45,27974.0,27.3221,27.3617,27.3062,27.3142,27974.0
2017-01-13 12:30:00,34.45,34.46,34.38,34.38,42972.0,27.3142,27.3221,27.2587,27.2587,42972.0
2017-01-13 12:35:00,34.37,34.41,34.35,34.36,24843.0,27.2507,27.2825,27.2349,27.2428,24843.0
2017-01-13 12:40:00,34.37,34.38,34.33,34.34,32220.0,27.2507,27.2587,27.219,27.227,32220.0
2017-01-13 12:45:00,34.34,34.38,34.33,34.38,31134.0,27.227,27.2587,27.219,27.2587,31134.0
2017-01-13 12:50:00,34.39,34.39,34.32,34.33,24850.0,27.2666,27.2666,27.2111,27.219,24850.0
2017-01-13 12:55:00,34.32,34.34,34.31,34.32,19130.0,27.2111,27.227,27.2032,27.2111,19130.0
2017-01-13 13:00:00,34.32,34.34,34.27,34.29,32316.0,27.2111,27.227,27.1715,27.1873,32316.0
2017-01-13 13:05:00,34.29,34.32,34.26,34.3,77951.0,27.1873,27.2111,27.1635,27.1952,77951.0
2017-01-13 13:10:00,34.3,34.37,34.27,34.31,40387.0,27.1952,27.2507,27.1715,27.2032,40387.0
2017-01-13 13:15:00,34.31,34.32,34.27,34.3,16481.0,27.2032,27.2111,27.1715,27.1952,16481.0
2017-01-13 13:20:00,34.3,34.31,34.21,34.24,48643.0,27.1952,27.2032,27.1239,27.1477,48643.0
2017-01-13 13:25:00,34.24,34.35,34.22,34.34,82219.0,27.1477,27.2349,27.1318,27.227,82219.0
2017-01-13 13:30:00,34.35,34.35,34.28,34.29,32536.0,27.2349,27.2349,27.1794,27.1873,32536.0
2017-01-13 13:35:00,34.29,34.29,34.24,34.25,21474.0,27.1873,27.1873,27.1477,27.1556,21474.0
2017-01-13 13:40:00,34.25,34.26,34.22,34.24,17737.0,27.1556,27.1635,27.1318,27.1477,17737.0
2017-01-13 13:45:00,34.24,34.24,34.19,34.22,25263.0,27.1477,27.1477,27.108,27.1318,25263.0
2017-01-13 13:50:00,34.22,34.28,34.21,34.27,25679.0,27.1318,27.1794,27.1239,27.1715,25679.0
2017-01-13 13:55:00,34.27,34.31,34.26,34.26,25937.0,27.1715,27.2032,27.1635,27.1635,25937.0
2017-01-13 14:00:00,34.25,34.31,34.24,34.3,18456.0,27.1556,27.2032,27.1477,27.1952,18456.0
2017-01-13 14:05:00,34.3,34.4,34.3,34.39,59446.0,27.1952,27.2745,27.1952,27.2666,59446.0
2017-01-13 14:10:00,34.38,34.49,34.38,34.48,45771.0,27.2587,27.3459,27.2587,27.338,45771.0
2017-01-13 14:15:00,34.48,34.52,34.44,34.5,64945.0,27.338,27.3697,27.3062,27.3538,64945.0
2017-01-13 14:20:00,34.51,34.56,34.49,34.54,23377.0,27.3617,27.4014,27.3459,27.3855,23377.0
2017-01-13 14:25:00,34.55,34.64,34.55,34.61,60744.0,27.3935,27.4648,27.3935,27.441,60744.0
2017-01-13 14:30:00,34.62,34.63,34.55,34.56,39458.0,27.449,27.4569,27.3935,27.4014,39458.0
2017-01-13 14:35:00,34.55,34.62,34.54,34.62,39808.0,27.3935,27.449,27.3855,27.449,39808.0
2017-01-13 14:40:00,34.62,34.65,34.55,34.55,39298.0,27.449,27.4727,27.3935,27.3935,39298.0
2017-01-13 14:45:00,34.55,34.59,34.54,34.58,24629.0,27.3935,27.4252,27.3855,27.4172,24629.0
2017-01-13 14:50:00,34.58,34.59,34.53,34.59,26598.0,27.4172,27.4252,27.3776,27.4252,26598.0
2017-01-13 14:55:00,34.58,34.62,34.56,34.61,79026.0,27.4172,27.449,27.4014,27.441,79026.0
2017-01-13 15:00:00,34.62,34.63,34.54,34.56,40226.0,27.449,27.4569,27.3855,27.4014,40226.0
2017-01-13 15:05:00,34.56,34.58,34.54,34.55,22998.0,27.4014,27.4172,27.3855,27.3935,22998.0
2017-01-13 15:10:00,34.55,34.64,34.55,34.59,42765.0,27.3935,27.4648,27.3935,27.4252,42765.0
2017-01-13 15:15:00,34.59,34.61,34.56,34.57,29879.0,27.4252,27.441,27.4014,27.4093,29879.0
2017-01-13 15:20:00,34.57,34.6,34.55,34.59,36752.0,27.4093,27.4331,27.3935,27.4252,36752.0
2017-01-13 15:25:00,34.59,34.59,34.54,34.55,31160.0,27.4252,27.4252,27.3855,27.3935,31160.0
2017-01-13 15:30:00,34.55,34.6,34.54,34.59,50620.0,27.3935,27.4331,27.3855,27.4252,50620.0
2017-01-13 15:35:00,34.59,34.6,34.52,34.55,80813.0,27.4252,27.4331,27.3697,27.3935,80813.0
2017-01-13 15:40:00,34.55,34.61,34.53,34.58,59649.0,27.3935,27.441,27.3776,27.4172,59649.0
2017-01-13 15:45:00,34.59,34.61,34.57,34.6,56263.0,27.4252,27.441,27.4093,27.4331,56263.0
2017-01-13 15:50:00,34.6,34.6,34.55,34.59,102521.0,27.4331,27.4331,27.3935,27.4252,102521.0
2017-01-13 15:55:00,34.59,34.6,34.53,34.55,197942.0,27.4252,27.4331,27.3776,27.3935,197942.0
2017-01-17 09:30:00,35.64,35.84,35.13,35.3,320873.0,28.2577,28.4163,27.8533,27.9881,320873.0
2017-01-17 09:35:00,35.3,35.36,34.97,35.02,275503.0,27.9881,28.0357,27.7265,27.7661,275503.0
2017-01-17 09:40:00,35.01,35.12,34.92,35.02,121819.0,27.7582,27.8454,27.6868,27.7661,121819.0
2017-01-17 09:45:00,35.01,35.35,34.99,35.33,146717.0,27.7582,28.0278,27.7423,28.0119,146717.0
2017-01-17 09:50:00,35.31,35.4,35.27,35.28,133070.0,27.996,28.0674,27.9643,27.9723,133070.0
2017-01-17 09:55:00,35.28,35.37,35.2,35.34,117166.0,27.9723,28.0436,27.9088,28.0198,117166.0
2017-01-17 10:00:00,35.35,35.37,35.25,35.27,111490.0,28.0278,28.0436,27.9485,27.9643,111490.0
2017-01-17 10:05:00,35.27,35.41,35.27,35.34,167609.0,27.9643,28.0753,27.9643,28.0198,167609.0
2017-01-17 10:10:00,35.34,35.42,35.31,35.4,88864.0,28.0198,28.0833,27.996,28.0674,88864.0
2017-01-17 10:15:00,35.4,35.43,35.29,35.32,100641.0,28.0674,28.0912,27.9802,28.004,100641.0
2017-01-17 10:20:00,35.32,35.37,35.26,35.34,72941.0,28.004,28.0436,27.9564,28.0198,72941.0
2017-01-17 10:25:00,35.35,35.38,35.28,35.29,51318.0,28.0278,28.0515,27.9723,27.9802,51318.0
2017-01-17 10:30:00,35.29,35.41,35.29,35.39,87665.0,27.9802,28.0753,27.9802,28.0595,87665.0
2017-01-17 10:35:00,35.39,35.39,35.31,35.33,62541.0,28.0595,28.0595,27.996,28.0119,62541.0
2017-01-17 10:40:00,35.32,35.33,35.22,35.29,97369.0,28.004,28.0119,27.9247,27.9802,97369.0
2017-01-17 10:45:00,35.3,35.33,35.21,35.3,85348.0,27.9881,28.0119,27.9168,27.9881,85348.0
2017-01-17 10:50:00,35.29,35.3,35.19,35.25,90286.0,27.9802,27.9881,27.9009,27.9485,90286.0
2017-01-17 10:55:00,35.25,35.3,35.2,35.23,54364.0,27.9485,27.9881,27.9088,27.9326,54364.0
2017-01-17 11:00:00,35.24,35.33,35.21,35.31,46369.0,27.9405,28.0119,27.9168,27.996,46369.0
2017-01-17 11:05:00,35.3,35.4,35.3,35.37,62782.0,27.9881,28.0674,27.9881,28.0436,62782.0
2017-01-17 11:10:00,35.36,35.42,35.34,35.39,48810.0,28.0357,28.0833,28.0198,28.0595,48810.0
2017-01-17 11:15:00,35.38,35.4,35.33,35.35,61793.0,28.0515,28.0674,28.0119,28.0278,61793.0
2017-01-17 11:20:00,35.35,35.39,35.29,35.29,54005.0,28.0278,28.0595,27.9802,27.9802,54005.0
2017-01-17 11:25:00,35.29,35.36,35.28,35.32,54453.0,27.9802,28.0357,27.9723,28.004,54453.0
2017-01-17 11:30:00,35.33,35.36,35.25,35.35,84680.0,28.0119,28.0357,27.9485,28.0278,84680.0
2017-01-17 11:35:00,35.35,35.4,35.32,35.32,47198.0,28.0278,28.0674,28.004,28.004,47198.0
2017-01-17 11:40:00,35.32,35.33,35.28,35.32,36892.0,28.004,28.0119,27.9723,28.004,36892.0
2017-01-17 11:45:00,35.32,35.32,35.2,35.26,75898.0,28.004,28.004,27.9088,27.9564,75898.0
2017-01-17 11:50:00,35.26,35.28,35.21,35.24,33342.0,27.9564,27.9723,27.9168,27.9405,33342.0
2017-01-17 11:55:00,35.24,35.29,35.21,35.28,62389.0,27.9405,27.9802,27.9168,27.9723,62389.0
2017-01-17 12:00:00,35.28,35.29,35.2,35.23,95315.0,27.9723,27.9802,27.9088,27.9326,95315.0
2017-01-17 12:05:00,35.23,35.31,35.22,35.3,88640.0,27.9326,27.996,27.9247,27.9881,88640.0
2017-01-17 12:10:00,35.29,35.35,35.28,35.33,23649.0,27.9802,28.0278,27.9723,28.0119,23649.0
2017-01-17 12:15:00,35.33,35.34,35.31,35.34,15749.0,28.0119,28.0198,27.996,28.0198,15749.0
2017-01-17 12:20:00,35.34,35.35,35.26,35.26,43078.0,28.0198,28.0278,27.9564,27.9564,43078.0
2017-01-17 12:25:00,35.26,35.3,35.24,35.28,33094.0,27.9564,27.9881,27.9405,27.9723,33094.0
2017-01-17 12:30:00,35.27,35.29,35.21,35.23,58832.0,27.9643,27.9802,27.9168,27.9326,58832.0
2017-01-17 12:35:00,35.22,35.32,35.21,35.31,66983.0,27.9247,28.004,27.9168,27.996,66983.0
2017-01-17 12:40:00,35.31,35.34,35.31,35.33,40539.0,27.996,28.0198,27.996,28.0119,40539.0
2017-01-17 12:45:00,35.33,35.35,35.31,35.35,31496.0,28.0119,28.0278,27.996,28.0278,31496.0
2017-01-17 12:50:00,35.36,35.36,35.3,35.34,23125.0,28.0357,28.0357,27.9881,28.0198,23125.0
2017-01-17 12:55:00,35.34,35.36,35.31,35.35,32691.0,28.0198,28.0357,27.996,28.0278,32691.0
2017-01-17 13:00:00,35.34,35.35,35.29,35.31,26098.0,28.0198,28.0278,27.9802,27.996,26098.0
2017-01-17 13:05:00,35.31,35.33,35.27,35.27,32258.0,27.996,28.0119,27.9643,27.9643,32258.0
2017-01-17 13:10:00,35.26,35.29,35.21,35.22,32407.0,27.9564,27.9802,27.9168,27.9247,32407.0
2017-01-17 13:15:00,35.22,35.28,35.21,35.28,29412.0,27.9247,27.9723,27.9168,27.9723,29412.0
2017-01-17 13:20:00,35.28,35.32,35.28,35.31,26712.0,27.9723,28.004,27.9723,27.996,26712.0
2017-01-17 13:25:00,35.31,35.33,35.28,35.29,34121.0,27.996,28.0119,27.9723,27.9802,34121.0
2017-01-17 13:30:00,35.29,35.32,35.27,35.31,28731.0,27.9802,28.004,27.9643,27.996,28731.0
2017-01-17 13:35:00,35.31,35.36,35.3,35.34,30829.0,27.996,28.0357,27.9881,28.0198,30829.0
2017-01-17 13:40:00,35.34,35.43,35.34,35.41,55505.0,28.0198,28.0912,28.0198,28.0753,55505.0
2017-01-17 13:45:00,35.4,35.43,35.38,35.43,19731.0,28.0674,28.0912,28.0515,28.0912,19731.0
2017-01-17 13:50:00,35.42,35.46,35.39,35.44,39976.0,28.0833,28.115,28.0595,28.0991,39976.0
2017-01-17 13:55:00,35.44,35.45,35.42,35.43,29221.0,28.0991,28.107,28.0833,28.0912,29221.0
2017-01-17 14:00:00,35.43,35.47,35.41,35.47,51348.0,28.0912,28.1229,28.0753,28.1229,51348.0
2017-01-17 14:05:00,35.47,35.49,35.4,35.41,70098.0,28.1229,28.1388,28.0674,28.0753,70098.0
2017-01-17 14:10:00,35.41,35.42,35.38,35.4,27307.0,28.0753,28.0833,28.0515,28.0674,27307.0
2017-01-17 14:15:00,35.39,35.41,35.38,35.4,22930.0,28.0595,28.0753,28.0515,28.0674,22930.0
2017-01-17 14:20:00,35.4,35.43,35.39,35.4,38338.0,28.0674,28.0912,28.0595,28.0674,38338.0
2017-01-17 14:25:00,35.41,35.45,35.38,35.44,43503.0,28.0753,28.107,28.0515,28.0991,43503.0
2017-01-17 14:30:00,35.44,35.47,35.34,35.36,82092.0,28.0991,28.1229,28.0198,28.0357,82092.0
2017-01-17 14:35:00,35.37,35.39,35.32,35.35,94208.0,28.0436,28.0595,28.004,28.0278,94208.0
2017-01-17 14:40:00,35.35,35.38,35.35,35.36,42122.0,28.0278,28.0515,28.0278,28.0357,42122.0
2017-01-17 14:45:00,35.35,35.35,35.21,35.22,93283.0,28.0278,28.0278,27.9168,27.9247,93283.0
2017-01-17 14:50:00,35.22,35.3,35.22,35.29,74719.0,27.9247,27.9881,27.9247,27.9802,74719.0
2017-01-17 14:55:00,35.29,35.3,35.26,35.28,50431.0,27.9802,27.9881,27.9564,27.9723,50431.0
2017-01-17 15:00:00,35.28,35.32,35.28,35.29,47858.0,27.9723,28.004,27.9723,27.9802,47858.0
2017-01-17 15:05:00,35.28,35.31,35.26,35.27,29744.0,27.9723,27.996,27.9564,27.9643,29744.0
2017-01-17 15:10:00,35.27,35.27,35.2,35.24,56976.0,27.9643,27.9643,27.9088,27.9405,56976.0
2017-01-17 15:15:00,35.24,35.24,35.16,35.18,64514.0,27.9405,27.9405,27.8771,27.893,64514.0
2017-01-17 15:20:00,35.17,35.17,35.08,35.09,85016.0,27.885,27.885,27.8137,27.8216,85016.0
2017-01-17 15:25:00,35.09,35.16,35.09,35.13,55642.0,27.8216,27.8771,27.8216,27.8533,55642.0
2017-01-17 15:30:00,35.12,35.13,35.06,35.06,80241.0,27.8454,27.8533,27.7978,27.7978,80241.0
2017-01-17 15:35:00,35.07,35.19,35.05,35.18,103117.0,27.8058,27.9009,27.7899,27.893,103117.0
2017-01-17 15:40:00,35.18,35.24,35.16,35.23,74850.0,27.893,27.9405,27.8771,27.9326,74850.0
2017-01-17 15:45:00,35.23,35.28,35.23,35.25,108089.0,27.9326,27.9723,27.9326,27.9485,108089.0
2017-01-17 15:50:00,35.26,35.26,35.22,35.25,90651.0,27.9564,27.9564,27.9247,27.9485,90651.0
2017-01-17 15:55:00,35.25,35.26,35.12,35.13,327860.0,27.9485,27.9564,27.8454,27.8533,327860.0
2017-01-18 09:30:00,35.23,35.43,35.19,35.37,229254.0,27.9326,28.0912,27.9009,28.0436,229254.0
2017-01-18 09:35:00,35.37,35.48,35.33,35.44,138687.0,28.0436,28.1308,28.0119,28.0991,138687.0
2017-01-18 09:40:00,35.45,35.46,35.35,35.43,103800.0,28.107,28.115,28.0278,28.0912,103800.0
2017-01-18 09:45:00,35.43,35.44,35.33,35.42,124149.0,28.0912,28.0991,28.0119,28.0833,124149.0
2017-01-18 09:50:00,35.42,35.47,35.39,35.45,126704.0,28.0833,28.1229,28.0595,28.107,126704.0
2017-01-18 09:55:00,35.44,35.51,35.42,35.46,47369.0,28.0991,28.1546,28.0833,28.115,47369.0
2017-01-18 10:00:00,35.46,35.49,35.39,35.45,93117.0,28.115,28.1388,28.0595,28.107,93117.0
2017-01-18 10:05:00,35.45,35.49,35.41,35.44,75812.0,28.107,28.1388,28.0753,28.0991,75812.0
2017-01-18 10:10:00,35.45,35.48,35.42,35.46,57285.0,28.107,28.1308,28.0833,28.115,57285.0
2017-01-18 10:15:00,35.47,35.5,35.39,35.44,81028.0,28.1229,28.1467,28.0595,28.0991,81028.0
2017-01-18 10:20:00,35.45,35.47,35.4,35.46,41604.0,28.107,28.1229,28.0674,28.115,41604.0
2017-01-18 10:25:00,35.47,35.54,35.45,35.52,75271.0,28.1229,28.1784,28.107,28.1625,75271.0
2017-01-18 10:30:00,35.51,35.59,35.51,35.52,139145.0,28.1546,28.218,28.1546,28.1625,139145.0
2017-01-18 10:35:00,35.51,35.56,35.49,35.56,66640.0,28.1546,28.1943,28.1388,28.1943,66640.0
2017-01-18 10:40:00,35.56,35.7,35.56,35.69,104426.0,28.1943,28.3053,28.1943,28.2973,104426.0
2017-01-18 10:45:00,35.68,35.76,35.67,35.74,87899.0,28.2894,28.3528,28.2815,28.337,87899.0
2017-01-18 10:50:00,35.75,35.77,35.69,35.77,86866.0,28.3449,28.3608,28.2973,28.3608,86866.0
2017-01-18 10:55:00,35.77,35.81,35.73,35.77,71402.0,28.3608,28.3925,28.329,28.3608,71402.0
2017-01-18 11:00:00,35.77,35.81,35.76,35.8,43141.0,28.3608,28.3925,28.3528,28.3845,43141.0
2017-01-18 11:05:00,35.8,35.82,35.74,35.77,31196.0,28.3845,28.4004,28.337,28.3608,31196.0
2017-01-18 11:10:00,35.76,35.79,35.7,35.77,45165.0,28.3528,28.3766,28.3053,28.3608,45165.0
2017-01-18 11:15:00,35.77,35.77,35.71,35.76,86589.0,28.3608,28.3608,28.3132,28.3528,86589.0
2017-01-18 11:20:00,35.75,35.76,35.66,35.67,49743.0,28.3449,28.3528,28.2735,28.2815,49743.0
2017-01-18 11:25:00,35.68,35.68,35.61,35.63,55889.0,28.2894,28.2894,28.2339,28.2498,55889.0
2017-01-18 11:30:00,35.63,35.7,35.6,35.69,73368.0,28.2498,28.3053,28.226,28.2973,73368.0
2017-01-18 11:35:00,35.68,35.74,35.67,35.73,41189.0,28.2894,28.337,28.2815,28.329,41189.0
2017-01-18 11:40:00,35.73,35.79,35.71,35.74,35142.0,28.329,28.3766,28.3132,28.337,35142.0
2017-01-18 11:45:00,35.74,35.78,35.71,35.75,47143.0,28.337,28.3687,28.3132,28.3449,47143.0
2017-01-18 11:50:00,35.74,35.79,35.73,35.76,36124.0,28.337,28.3766,28.329,28.3528,36124.0
2017-01-18 11:55:00,35.76,35.78,35.7,35.78,54393.0,28.3528,28.3687,28.3053,28.3687,54393.0
2017-01-18 12:00:00,35.77,35.79,35.69,35.71,88991.0,28.3608,28.3766,28.2973,28.3132,88991.0
2017-01-18 12:05:00,35.71,35.78,35.67,35.78,78608.0,28.3132,28.3687,28.2815,28.3687,78608.0
2017-01-18 12:10:00,35.78,35.8,35.76,35.79,39275.0,28.3687,28.3845,28.3528,28.3766,39275.0
2017-01-18 12:15:00,35.79,35.85,35.78,35.83,41706.0,28.3766,28.4242,28.3687,28.4083,41706.0
2017-01-18 12:20:00,35.83,35.88,35.82,35.87,59219.0,28.4083,28.448,28.4004,28.44,59219.0
2017-01-18 12:25:00,35.87,35.9,35.85,35.9,38581.0,28.44,28.4638,28.4242,28.4638,38581.0
2017-01-18 12:30:00,35.9,35.93,35.89,35.89,56040.0,28.4638,28.4876,28.4559,28.4559,56040.0
2017-01-18 12:35:00,35.89,35.93,35.87,35.92,48994.0,28.4559,28.4876,28.44,28.4797,48994.0
2017-01-18 12:40:00,35.91,35.95,35.91,35.94,36436.0,28.4718,28.5035,28.4718,28.4955,36436.0
2017-01-18 12:45:00,35.94,35.95,35.86,35.89,42293.0,28.4955,28.5035,28.4321,28.4559,42293.0
2017-01-18 12:50:00,35.89,35.89,35.82,35.83,70122.0,28.4559,28.4559,28.4004,28.4083,70122.0
2017-01-18 12:55:00,35.83,35.84,35.76,35.79,48265.0,28.4083,28.4163,28.3528,28.3766,48265.0
2017-01-18 13:00:00,35.79,35.8,35.73,35.79,108155.0,28.3766,28.3845,28.329,28.3766,108155.0
2017-01-18 13:05:00,35.78,35.82,35.74,35.75,78205.0,28.3687,28.4004,28.337,28.3449,78205.0
2017-01-18 13:10:00,35.76,35.8,35.76,35.79,38203.0,28.3528,28.3845,28.3528,28.3766,38203.0
2017-01-18 13:15:00,35.78,35.8,35.74,35.79,53696.0,28.3687,28.3845,28.337,28.3766,53696.0
2017-01-18 13:20:00,35.79,35.82,35.77,35.82,53860.0,28.3766,28.4004,28.3608,28.4004,53860.0
2017-01-18 13:25:00,35.82,35.84,35.79,35.83,64871.0,28.4004,28.4163,28.3766,28.4083,64871.0
2017-01-18 13:30:00,35.83,35.83,35.76,35.83,59450.0,28.4083,28.4083,28.3528,28.4083,59450.0
2017-01-18 13:35:00,35.82,35.84,35.79,35.81,54083.0,28.4004,28.4163,28.3766,28.3925,54083.0
2017-01-18 13:40:00,35.82,35.82,35.75,35.8,48874.0,28.4004,28.4004,28.3449,28.3845,48874.0
2017-01-18 13:45:00,35.79,35.83,35.79,35.8,34500.0,28.3766,28.4083,28.3766,28.3845,34500.0
2017-01-18 13:50:00,35.81,35.84,35.78,35.81,57100.0,28.3925,28.4163,28.3687,28.3925,57100.0
2017-01-18 13:55:00,35.8,35.81,35.75,35.75,182075.0,28.3845,28.3925,28.3449,28.3449,182075.0
2017-01-18 14:00:00,35.76,35.76,35.67,35.72,124012.0,28.3528,28.3528,28.2815,28.3211,124012.0
2017-01-18 14:05:00,35.72,35.73,35.68,35.7,68188.0,28.3211,28.329,28.2894,28.3053,68188.0
2017-01-18 14:10:00,35.7,35.71,35.65,35.67,49720.0,28.3053,28.3132,28.2656,28.2815,49720.0
2017-01-18 14:15:00,35.67,35.68,35.56,35.6,50297.0,28.2815,28.2894,28.1943,28.226,50297.0
2017-01-18 14:20:00,35.61,35.64,35.6,35.62,95255.0,28.2339,28.2577,28.226,28.2418,95255.0
2017-01-18 14:25:00,35.62,35.63,35.57,35.58,27513.0,28.2418,28.2498,28.2022,28.2101,27513.0
2017-01-18 14:30:00,35.57,35.59,35.48,35.5,50658.0,28.2022,28.218,28.1308,28.1467,50658.0
2017-01-18 14:35:00,35.49,35.49,35.33,35.33,86003.0,28.1388,28.1388,28.0119,28.0119,86003.0
2017-01-18 14:40:00,35.34,35.39,35.3,35.31,36875.0,28.0198,28.0595,27.9881,27.996,36875.0
2017-01-18 14:45:00,35.32,35.4,35.31,35.38,42911.0,28.004,28.0674,27.996,28.0515,42911.0
2017-01-18 14:50:00,35.38,35.39,35.32,35.36,31490.0,28.0515,28.0595,28.004,28.0357,31490.0
2017-01-18 14:55:00,35.36,35.39,35.33,35.39,37225.0,28.0357,28.0595,28.0119,28.0595,37225.0
2017-01-18 15:00:00,35.39,35.44,35.24,35.27,151798.0,28.0595,28.0991,27.9405,27.9643,151798.0
2017-01-18 15:05:00,35.27,35.27,35.06,35.1,126160.0,27.9643,27.9643,27.7978,27.8295,126160.0
2017-01-18 15:10:00,35.1,35.16,35.06,35.07,56761.0,27.8295,27.8771,27.7978,27.8058,56761.0
2017-01-18 15:15:00,35.07,35.14,35.07,35.09,60143.0,27.8058,27.8613,27.8058,27.8216,60143.0
2017-01-18 15:20:00,35.09,35.1,35.0,35.03,139552.0,27.8216,27.8295,27.7503,27.774,139552.0
2017-01-18 15:25:00,35.03,35.03,34.9,34.93,330634.0,27.774,27.774,27.671,27.6948,330634.0
2017-01-18 15:30:00,34.93,35.09,34.93,35.08,107837.0,27.6948,27.8216,27.6948,27.8137,107837.0
2017-01-18 15:35:00,35.09,35.13,35.04,35.05,103016.0,27.8216,27.8533,27.782,27.7899,103016.0
2017-01-18 15:40:00,35.05,35.06,34.98,35.01,78155.0,27.7899,27.7978,27.7344,27.7582,78155.0
2017-01-18 15:45:00,35.01,35.11,35.01,35.11,101164.0,27.7582,27.8375,27.7582,27.8375,101164.0
2017-01-18 15:50:00,35.11,35.17,35.08,35.12,122437.0,27.8375,27.885,27.8137,27.8454,122437.0
2017-01-18 15:55:00,35.13,35.3,35.12,35.26,366480.0,27.8533,27.9881,27.8454,27.9564,366480.0
2017-01-19 09:30:00,34.78,35.16,34.71,35.1,147987.0,27.5758,27.8771,27.5203,27.8295,147987.0
2017-01-19 09:35:00,35.1,35.1,34.92,35.01,41123.0,27.8295,27.8295,27.6868,27.7582,41123.0
2017-01-19 09:40:00,35.03,35.16,34.98,35.03,38680.0,27.774,27.8771,27.7344,27.774,38680.0
2017-01-19 09:45:00,35.03,35.09,34.88,34.92,60730.0,27.774,27.8216,27.6551,27.6868,60730.0
2017-01-19 09:50:00,34.92,34.99,34.87,34.89,38417.0,27.6868,27.7423,27.6472,27.663,38417.0
2017-01-19 09:55:00,34.9,34.93,34.73,34.76,66044.0,27.671,27.6948,27.5362,27.56,66044.0
2017-01-19 10:00:00,34.76,34.83,34.68,34.76,102563.0,27.56,27.6155,27.4965,27.56,102563.0
2017-01-19 10:05:00,34.75,34.89,34.73,34.84,74651.0,27.552,27.663,27.5362,27.6234,74651.0
2017-01-19 10:10:00,34.85,34.85,34.72,34.75,40322.0,27.6313,27.6313,27.5282,27.552,40322.0
2017-01-19 10:15:00,34.75,34.79,34.69,34.7,63382.0,27.552,27.5837,27.5045,27.5124,63382.0
2017-01-19 10:20:00,34.71,34.87,34.7,34.87,70429.0,27.5203,27.6472,27.5124,27.6472,70429.0
2017-01-19 10:25:00,34.88,34.97,34.81,34.87,52828.0,27.6551,27.7265,27.5996,27.6472,52828.0
2017-01-19 10:30:00,34.86,34.95,34.82,34.95,33840.0,27.6393,27.7106,27.6075,27.7106,33840.0
2017-01-19 10:35:00,34.95,35.06,34.95,35.0,86215.0,27.7106,27.7978,27.7106,27.7503,86215.0
2017-01-19 10:40:00,35.01,35.03,34.98,35.0,25918.0,27.7582,27.774,27.7344,27.7503,25918.0
2017-01-19 10:45:00,35.0,35.09,34.96,35.09,60129.0,27.7503,27.8216,27.7185,27.8216,60129.0
2017-01-19 10:50:00,35.09,35.19,35.09,35.15,82049.0,27.8216,27.9009,27.8216,27.8692,82049.0
2017-01-19 10:55:00,35.14,35.15,35.07,35.14,41172.0,27.8613,27.8692,27.8058,27.8613,41172.0
2017-01-19 11:00:00,35.13,35.3,35.1,35.3,98714.0,27.8533,27.9881,27.8295,27.9881,98714.0
2017-01-19 11:05:00,35.29,35.34,35.26,35.27,76086.0,27.9802,28.0198,27.9564,27.9643,76086.0
2017-01-19 11:10:00,35.27,35.3,35.16,35.16,61568.0,27.9643,27.9881,27.8771,27.8771,61568.0
2017-01-19 11:15:00,35.18,35.26,35.16,35.22,46308.0,27.893,27.9564,27.8771,27.9247,46308.0
2017-01-19 11:20:00,35.22,35.3,35.13,35.26,94768.0,27.9247,27.9881,27.8533,27.9564,94768.0
2017-01-19 11:25:00,35.25,35.44,35.23,35.25,439423.0,27.9485,28.0991,27.9326,27.9485,439423.0
2017-01-19 11:30:00,35.24,35.3,35.16,35.17,102535.0,27.9405,27.9881,27.8771,27.885,102535.0
2017-01-19 11:35:00,35.18,35.2,35.13,35.2,51352.0,27.893,27.9088,27.8533,27.9088,51352.0
2017-01-19 11:40:00,35.18,35.18,35.07,35.08,45700.0,27.893,27.893,27.8058,27.8137,45700.0
2017-01-19 11:45:00,35.09,35.09,34.99,35.02,41018.0,27.8216,27.8216,27.7423,27.7661,41018.0
2017-01-19 11:50:00,35.01,35.04,34.98,35.02,19265.0,27.7582,27.782,27.7344,27.7661,19265.0
2017-01-19 11:55:00,35.01,35.01,34.93,34.97,53248.0,27.7582,27.7582,27.6948,27.7265,53248.0
2017-01-19 12:00:00,34.97,35.03,34.94,34.99,51624.0,27.7265,27.774,27.7027,27.7423,51624.0
2017-01-19 12:05:00,34.99,34.99,34.92,34.95,29745.0,27.7423,27.7423,27.6868,27.7106,29745.0
2017-01-19 12:10:00,34.95,35.01,34.94,34.98,22979.0,27.7106,27.7582,27.7027,27.7344,22979.0
2017-01-19 12:15:00,34.98,34.99,34.87,34.91,38425.0,27.7344,27.7423,27.6472,27.6789,38425.0
2017-01-19 12:20:00,34.9,34.97,34.9,34.94,33744.0,27.671,27.7265,27.671,27.7027,33744.0
2017-01-19 12:25:00,34.94,34.95,34.92,34.94,18536.0,27.7027,27.7106,27.6868,27.7027,18536.0
2017-01-19 12:30:00,34.94,34.96,34.92,34.93,30576.0,27.7027,27.7185,27.6868,27.6948,30576.0
2017-01-19 12:35:00,34.93,35.03,34.92,34.99,62415.0,27.6948,27.774,27.6868,27.7423,62415.0
2017-01-19 12:40:00,35.01,35.03,34.98,35.0,19811.0,27.7582,27.774,27.7344,27.7503,19811.0
2017-01-19 12:45:00,35.0,35.01,34.94,34.95,32313.0,27.7503,27.7582,27.7027,27.7106,32313.0
2017-01-19 12:50:00,34.94,34.95,34.89,34.9,23279.0,27.7027,27.7106,27.663,27.671,23279.0
2017-01-19 12:55:00,34.9,34.92,34.86,34.89,61310.0,27.671,27.6868,27.6393,27.663,61310.0
2017-01-19 13:00:00,34.89,34.9,34.73,34.74,100631.0,27.663,27.671,27.5362,27.5441,100631.0
2017-01-19 13:05:00,34.74,34.89,34.74,34.89,68832.0,27.5441,27.663,27.5441,27.663,68832.0
2017-01-19 13:10:00,34.89,34.9,34.86,34.9,38762.0,27.663,27.671,27.6393,27.671,38762.0
2017-01-19 13:15:00,34.91,34.92,34.86,34.9,35687.0,27.6789,27.6868,27.6393,27.671,35687.0
2017-01-19 13:20:00,34.91,34.94,34.87,34.91,47944.0,27.6789,27.7027,27.6472,27.6789,47944.0
2017-01-19 13:25:00,34.9,34.94,34.86,34.87,50222.0,27.671,27.7027,27.6393,27.6472,50222.0
2017-01-19 13:30:00,34.86,34.89,34.83,34.84,30092.0,27.6393,27.663,27.6155,27.6234,30092.0
2017-01-19 13:35:00,34.84,34.85,34.76,34.77,39912.0,27.6234,27.6313,27.56,27.5679,39912.0
2017-01-19 13:40:00,34.77,34.84,34.74,34.81,34442.0,27.5679,27.6234,27.5441,27.5996,34442.0
2017-01-19 13:45:00,34.8,34.81,34.72,34.75,38168.0,27.5917,27.5996,27.5282,27.552,38168.0
2017-01-19 13:50:00,34.75,34.8,34.75,34.78,57475.0,27.552,27.5917,27.552,27.5758,57475.0
2017-01-19 13:55:00,34.77,34.81,34.76,34.78,32739.0,27.5679,27.5996,27.56,27.5758,32739.0
2017-01-19 14:00:00,34.79,34.81,34.74,34.81,82957.0,27.5837,27.5996,27.5441,27.5996,82957.0
2017-01-19 14:05:00,34.81,34.92,34.79,34.92,73265.0,27.5996,27.6868,27.5837,27.6868,73265.0
2017-01-19 14:10:00,34.92,34.99,34.9,34.96,115108.0,27.6868,27.7423,27.671,27.7185,115108.0
2017-01-19 14:15:00,34.95,35.0,34.93,34.94,42027.0,27.7106,27.7503,27.6948,27.7027,42027.0
2017-01-19 14:20:00,34.93,34.96,34.91,34.94,48010.0,27.6948,27.7185,27.6789,27.7027,48010.0
2017-01-19 14:25:00,34.94,34.95,34.87,34.89,39132.0,27.7027,27.7106,27.6472,27.663,39132.0
2017-01-19 14:30:00,34.88,34.91,34.88,34.9,27481.0,27.6551,27.6789,27.6551,27.671,27481.0
2017-01-19 14:35:00,34.9,34.91,34.84,34.85,43212.0,27.671,27.6789,27.6234,27.6313,43212.0
2017-01-19 14:40:00,34.85,34.93,34.85,34.9,79955.0,27.6313,27.6948,27.6313,27.671,79955.0
2017-01-19 14:45:00,34.89,34.89,34.81,34.81,49099.0,27.663,27.663,27.5996,27.5996,49099.0
2017-01-19 14:50:00,34.82,34.91,34.82,34.9,65626.0,27.6075,27.6789,27.6075,27.671,65626.0
2017-01-19 14:55:00,34.9,34.98,34.88,34.95,65733.0,27.671,27.7344,27.6551,27.7106,65733.0
2017-01-19 15:00:00,34.95,35.06,34.94,35.05,69818.0,27.7106,27.7978,27.7027,27.7899,69818.0
2017-01-19 15:05:00,35.05,35.06,34.97,35.04,81557.0,27.7899,27.7978,27.7265,27.782,81557.0
2017-01-19 15:10:00,35.03,35.07,34.99,35.03,58998.0,27.774,27.8058,27.7423,27.774,58998.0
2017-01-19 15:15:00,35.02,35.07,34.97,35.04,59727.0,27.7661,27.8058,27.7265,27.782,59727.0
2017-01-19 15:20:00,35.04,35.09,35.03,35.07,57234.0,27.782,27.8216,27.774,27.8058,57234.0
2017-01-19 15:25:00,35.06,35.09,35.02,35.06,67194.0,27.7978,27.8216,27.7661,27.7978,67194.0
2017-01-19 15:30:00,35.07,35.1,35.04,35.08,58936.0,27.8058,27.8295,27.782,27.8137,58936.0
2017-01-19 15:35:00,35.08,35.14,35.07,35.13,82900.0,27.8137,27.8613,27.8058,27.8533,82900.0
2017-01-19 15:40:00,35.14,35.17,35.1,35.1,96776.0,27.8613,27.885,27.8295,27.8295,96776.0
2017-01-19 15:45:00,35.1,35.13,35.09,35.11,115011.0,27.8295,27.8533,27.8216,27.8375,115011.0
2017-01-19 15:50:00,35.1,35.11,35.05,35.05,122975.0,27.8295,27.8375,27.7899,27.7899,122975.0
2017-01-19 15:55:00,35.05,35.08,34.92,34.94,443396.0,27.7899,27.8137,27.6868,27.7027,443396.0
2017-01-20 09:30:00,34.91,35.05,34.87,34.92,332531.0,27.6789,27.7899,27.6472,27.6868,332531.0
2017-01-20 09:35:00,34.91,34.91,34.77,34.82,79639.0,27.6789,27.6789,27.5679,27.6075,79639.0
2017-01-20 09:40:00,34.82,34.93,34.74,34.92,105125.0,27.6075,27.6948,27.5441,27.6868,105125.0
2017-01-20 09:45:00,34.92,35.07,34.89,35.04,73160.0,27.6868,27.8058,27.663,27.782,73160.0
2017-01-20 09:50:00,35.04,35.13,35.04,35.1,93549.0,27.782,27.8533,27.782,27.8295,93549.0
2017-01-20 09:55:00,35.11,35.13,35.0,35.0,44062.0,27.8375,27.8533,27.7503,27.7503,44062.0
2017-01-20 10:00:00,35.0,35.18,34.99,35.18,75001.0,27.7503,27.893,27.7423,27.893,75001.0
2017-01-20 10:05:00,35.18,35.21,35.13,35.18,86648.0,27.893,27.9168,27.8533,27.893,86648.0
2017-01-20 10:10:00,35.19,35.23,35.14,35.22,62186.0,27.9009,27.9326,27.8613,27.9247,62186.0
2017-01-20 10:15:00,35.22,35.27,35.18,35.26,51757.0,27.9247,27.9643,27.893,27.9564,51757.0
2017-01-20 10:20:00,35.27,35.33,35.26,35.26,55847.0,27.9643,28.0119,27.9564,27.9564,55847.0
2017-01-20 10:25:00,35.26,35.28,35.23,35.27,45020.0,27.9564,27.9723,27.9326,27.9643,45020.0
2017-01-20 10:30:00,35.26,35.31,35.17,35.22,72784.0,27.9564,27.996,27.885,27.9247,72784.0
2017-01-20 10:35:00,35.22,35.26,35.14,35.25,64789.0,27.9247,27.9564,27.8613,27.9485,64789.0
2017-01-20 10:40:00,35.26,35.33,35.25,35.31,23128.0,27.9564,28.0119,27.9485,27.996,23128.0
2017-01-20 10:45:00,35.31,35.32,35.23,35.25,33620.0,27.996,28.004,27.9326,27.9485,33620.0
2017-01-20 10:50:00,35.25,35.3,35.23,35.3,41357.0,27.9485,27.9881,27.9326,27.9881,41357.0
2017-01-20 10:55:00,35.3,35.34,35.27,35.28,57071.0,27.9881,28.0198,27.9643,27.9723,57071.0
2017-01-20 11:00:00,35.27,35.27,35.2,35.23,47670.0,27.9643,27.9643,27.9088,27.9326,47670.0
2017-01-20 11:05:00,35.23,35.26,35.2,35.21,23917.0,27.9326,27.9564,27.9088,27.9168,23917.0
2017-01-20 11:10:00,35.22,35.22,35.03,35.04,43582.0,27.9247,27.9247,27.774,27.782,43582.0
2017-01-20 11:15:00,35.04,35.11,35.03,35.05,28816.0,27.782,27.8375,27.774,27.7899,28816.0
2017-01-20 11:20:00,35.06,35.12,35.01,35.1,48723.0,27.7978,27.8454,27.7582,27.8295,48723.0
2017-01-20 11:25:00,35.09,35.1,35.03,35.09,26577.0,27.8216,27.8295,27.774,27.8216,26577.0
2017-01-20 11:30:00,35.09,35.11,35.05,35.09,22452.0,27.8216,27.8375,27.7899,27.8216,22452.0
2017-01-20 11:35:00,35.09,35.18,35.09,35.16,37104.0,27.8216,27.893,27.8216,27.8771,37104.0
2017-01-20 11:40:00,35.17,35.18,35.08,35.09,66157.0,27.885,27.893,27.8137,27.8216,66157.0
2017-01-20 11:45:00,35.08,35.1,35.04,35.08,31686.0,27.8137,27.8295,27.782,27.8137,31686.0
2017-01-20 11:50:00,35.08,35.09,35.03,35.05,40827.0,27.8137,27.8216,27.774,27.7899,40827.0
2017-01-20 11:55:00,35.06,35.08,35.01,35.05,37402.0,27.7978,27.8137,27.7582,27.7899,37402.0
2017-01-20 12:00:00,35.04,35.1,34.98,35.09,78734.0,27.782,27.8295,27.7344,27.8216,78734.0
2017-01-20 12:05:00,35.09,35.17,35.05,35.12,167749.0,27.8216,27.885,27.7899,27.8454,167749.0
2017-01-20 12:10:00,35.14,35.18,35.04,35.13,107966.0,27.8613,27.893,27.782,27.8533,107966.0
2017-01-20 12:15:00,35.13,35.19,34.98,35.01,105813.0,27.8533,27.9009,27.7344,27.7582,105813.0
2017-01-20 12:20:00,35.0,35.08,34.99,35.04,68474.0,27.7503,27.8137,27.7423,27.782,68474.0
2017-01-20 12:25:00,35.04,35.1,35.01,35.09,69015.0,27.782,27.8295,27.7582,27.8216,69015.0
2017-01-20 12:30:00,35.1,35.11,35.01,35.02,64055.0,27.8295,27.8375,27.7582,27.7661,64055.0
2017-01-20 12:35:00,35.02,35.07,35.01,35.02,38057.0,27.7661,27.8058,27.7582,27.7661,38057.0
2017-01-20 12:40:00,35.02,35.05,34.99,35.04,28719.0,27.7661,27.7899,27.7423,27.782,28719.0
2017-01-20 12:45:00,35.03,35.04,34.93,34.95,115668.0,27.774,27.782,27.6948,27.7106,115668.0
2017-01-20 12:50:00,34.95,35.01,34.94,34.99,40203.0,27.7106,27.7582,27.7027,27.7423,40203.0
2017-01-20 12:55:00,34.98,35.05,34.98,35.02,56346.0,27.7344,27.7899,27.7344,27.7661,56346.0
2017-01-20 13:00:00,35.01,35.07,34.99,35.01,37129.0,27.7582,27.8058,27.7423,27.7582,37129.0
2017-01-20 13:05:00,35.0,35.09,34.99,35.09,30436.0,27.7503,27.8216,27.7423,27.8216,30436.0
2017-01-20 13:10:00,35.09,35.14,35.07,35.07,30455.0,27.8216,27.8613,27.8058,27.8058,30455.0
2017-01-20 13:15:00,35.07,35.09,35.04,35.07,30952.0,27.8058,27.8216,27.782,27.8058,30952.0
2017-01-20 13:20:00,35.07,35.1,35.01,35.01,27501.0,27.8058,27.8295,27.7582,27.7582,27501.0
2017-01-20 13:25:00,35.01,35.09,35.0,35.08,27396.0,27.7582,27.8216,27.7503,27.8137,27396.0
2017-01-20 13:30:00,35.08,35.12,35.06,35.07,37147.0,27.8137,27.8454,27.7978,27.8058,37147.0
2017-01-20 13:35:00,35.08,35.11,35.07,35.09,30145.0,27.8137,27.8375,27.8058,27.8216,30145.0
2017-01-20 13:40:00,35.09,35.11,35.08,35.09,17195.0,27.8216,27.8375,27.8137,27.8216,17195.0
2017-01-20 13:45:00,35.08,35.09,35.04,35.04,30847.0,27.8137,27.8216,27.782,27.782,30847.0
2017-01-20 13:50:00,35.04,35.06,35.0,35.04,40072.0,27.782,27.7978,27.7503,27.782,40072.0
2017-01-20 13:55:00,35.05,35.12,35.04,35.12,26548.0,27.7899,27.8454,27.782,27.8454,26548.0
2017-01-20 14:00:00,35.11,35.18,35.11,35.15,40156.0,27.8375,27.893,27.8375,27.8692,40156.0
2017-01-20 14:05:00,35.14,35.24,35.12,35.23,39914.0,27.8613,27.9405,27.8454,27.9326,39914.0
2017-01-20 14:10:00,35.23,35.25,35.16,35.17,38524.0,27.9326,27.9485,27.8771,27.885,38524.0
2017-01-20 14:15:00,35.17,35.21,35.15,35.19,32616.0,27.885,27.9168,27.8692,27.9009,32616.0
2017-01-20 14:20:00,35.2,35.27,35.19,35.22,83295.0,27.9088,27.9643,27.9009,27.9247,83295.0
2017-01-20 14:25:00,35.22,35.23,35.19,35.2,34524.0,27.9247,27.9326,27.9009,27.9088,34524.0
2017-01-20 14:30:00,35.2,35.23,35.17,35.22,48073.0,27.9088,27.9326,27.885,27.9247,48073.0
2017-01-20 14:35:00,35.21,35.35,35.21,35.34,88737.0,27.9168,28.0278,27.9168,28.0198,88737.0
2017-01-20 14:40:00,35.34,35.39,35.3,35.31,79211.0,28.0198,28.0595,27.9881,27.996,79211.0
2017-01-20 14:45:00,35.31,35.35,35.27,35.3,48020.0,27.996,28.0278,27.9643,27.9881,48020.0
2017-01-20 14:50:00,35.29,35.3,35.2,35.28,59457.0,27.9802,27.9881,27.9088,27.9723,59457.0
2017-01-20 14:55:00,35.28,35.35,35.28,35.3,33693.0,27.9723,28.0278,27.9723,27.9881,33693.0
2017-01-20 15:00:00,35.29,35.3,35.17,35.18,45476.0,27.9802,27.9881,27.885,27.893,45476.0
2017-01-20 15:05:00,35.18,35.19,35.06,35.1,62404.0,27.893,27.9009,27.7978,27.8295,62404.0
2017-01-20 15:10:00,35.11,35.15,35.06,35.06,47451.0,27.8375,27.8692,27.7978,27.7978,47451.0
2017-01-20 15:15:00,35.06,35.11,35.03,35.06,64255.0,27.7978,27.8375,27.774,27.7978,64255.0
2017-01-20 15:20:00,35.06,35.09,35.05,35.07,31778.0,27.7978,27.8216,27.7899,27.8058,31778.0
2017-01-20 15:25:00,35.07,35.09,35.04,35.06,46711.0,27.8058,27.8216,27.782,27.7978,46711.0
2017-01-20 15:30:00,35.07,35.12,35.03,35.05,107051.0,27.8058,27.8454,27.774,27.7899,107051.0
2017-01-20 15:35:00,35.05,35.07,35.03,35.03,143065.0,27.7899,27.8058,27.774,27.774,143065.0
2017-01-20 15:40:00,35.04,35.04,34.98,35.03,155042.0,27.782,27.782,27.7344,27.774,155042.0
2017-01-20 15:45:00,35.04,35.04,34.99,35.0,108788.0,27.782,27.782,27.7423,27.7503,108788.0
2017-01-20 15:50:00,35.0,35.06,34.99,35.04,214736.0,27.7503,27.7978,27.7423,27.782,214736.0
2017-01-20 15:55:00,35.03,35.05,34.99,35.03,245515.0,27.774,27.7899,27.7423,27.774,245515.0
2017-01-23 09:30:00,35.38,35.47,35.15,35.25,164843.0,28.0515,28.1229,27.8692,27.9485,164843.0
2017-01-23 09:35:00,35.24,35.26,35.13,35.18,89483.0,27.9405,27.9564,27.8533,27.893,89483.0
2017-01-23 09:40:00,35.19,35.23,35.08,35.11,76397.0,27.9009,27.9326,27.8137,27.8375,76397.0
2017-01-23 09:45:00,35.11,35.15,35.05,35.11,116873.0,27.8375,27.8692,27.7899,27.8375,116873.0
2017-01-23 09:50:00,35.11,35.19,35.06,35.14,100672.0,27.8375,27.9009,27.7978,27.8613,100672.0
2017-01-23 09:55:00,35.15,35.18,35.03,35.1,111415.0,27.8692,27.893,27.774,27.8295,111415.0
2017-01-23 10:00:00,35.11,35.22,35.11,35.2,89491.0,27.8375,27.9247,27.8375,27.9088,89491.0
2017-01-23 10:05:00,35.19,35.3,35.15,35.24,67490.0,27.9009,27.9881,27.8692,27.9405,67490.0
2017-01-23 10:10:00,35.25,35.31,35.19,35.2,119448.0,27.9485,27.996,27.9009,27.9088,119448.0
2017-01-23 10:15:00,35.21,35.42,35.19,35.41,141080.0,27.9168,28.0833,27.9009,28.0753,141080.0
2017-01-23 10:20:00,35.41,35.42,35.28,35.39,103132.0,28.0753,28.0833,27.9723,28.0595,103132.0
2017-01-23 10:25:00,35.37,35.42,35.31,35.4,55714.0,28.0436,28.0833,27.996,28.0674,55714.0
2017-01-23 10:30:00,35.4,35.46,35.4,35.45,88763.0,28.0674,28.115,28.0674,28.107,88763.0
2017-01-23 10:35:00,35.45,35.45,35.33,35.34,93685.0,28.107,28.107,28.0119,28.0198,93685.0
2017-01-23 10:40:00,35.35,35.37,35.29,35.31,58488.0,28.0278,28.0436,27.9802,27.996,58488.0
2017-01-23 10:45:00,35.32,35.41,35.31,35.4,121657.0,28.004,28.0753,27.996,28.0674,121657.0
2017-01-23 10:50:00,35.4,35.53,35.4,35.51,68375.0,28.0674,28.1705,28.0674,28.1546,68375.0
2017-01-23 10:55:00,35.51,35.52,35.46,35.52,37750.0,28.1546,28.1625,28.115,28.1625,37750.0
2017-01-23 11:00:00,35.52,35.54,35.39,35.42,55186.0,28.1625,28.1784,28.0595,28.0833,55186.0
2017-01-23 11:05:00,35.42,35.43,35.37,35.4,23672.0,28.0833,28.0912,28.0436,28.0674,23672.0
2017-01-23 11:10:00,35.39,35.46,35.37,35.46,25738.0,28.0595,28.115,28.0436,28.115,25738.0
2017-01-23 11:15:00,35.46,35.46,35.39,35.43,26030.0,28.115,28.115,28.0595,28.0912,26030.0
2017-01-23 11:20:00,35.43,35.51,35.41,35.49,41290.0,28.0912,28.1546,28.0753,28.1388,41290.0
2017-01-23 11:25:00,35.49,35.54,35.47,35.47,48575.0,28.1388,28.1784,28.1229,28.1229,48575.0
2017-01-23 11:30:00,35.47,35.57,35.46,35.52,65714.0,28.1229,28.2022,28.115,28.1625,65714.0
2017-01-23 11:35:00,35.52,35.56,35.51,35.52,20131.0,28.1625,28.1943,28.1546,28.1625,20131.0
2017-01-23 11:40:00,35.53,35.57,35.51,35.53,37975.0,28.1705,28.2022,28.1546,28.1705,37975.0
2017-01-23 11:45:00,35.54,35.6,35.52,35.58,53397.0,28.1784,28.226,28.1625,28.2101,53397.0
2017-01-23 11:50:00,35.58,35.65,35.56,35.57,63538.0,28.2101,28.2656,28.1943,28.2022,63538.0
2017-01-23 11:55:00,35.57,35.58,35.44,35.49,114122.0,28.2022,28.2101,28.0991,28.1388,114122.0
2017-01-23 12:00:00,35.49,35.58,35.48,35.54,58516.0,28.1388,28.2101,28.1308,28.1784,58516.0
2017-01-23 12:05:00,35.55,35.56,35.51,35.55,18390.0,28.1863,28.1943,28.1546,28.1863,18390.0
2017-01-23 12:10:00,35.54,35.62,35.53,35.55,45429.0,28.1784,28.2418,28.1705,28.1863,45429.0
2017-01-23 12:15:00,35.56,35.64,35.54,35.55,54961.0,28.1943,28.2577,28.1784,28.1863,54961.0
2017-01-23 12:20:00,35.55,35.59,35.51,35.54,51566.0,28.1863,28.218,28.1546,28.1784,51566.0
2017-01-23 12:25:00,35.54,35.56,35.5,35.54,31697.0,28.1784,28.1943,28.1467,28.1784,31697.0
2017-01-23 12:30:00,35.54,35.56,35.5,35.53,18891.0,28.1784,28.1943,28.1467,28.1705,18891.0
2017-01-23 12:35:00,35.55,35.64,35.54,35.64,47678.0,28.1863,28.2577,28.1784,28.2577,47678.0
2017-01-23 12:40:00,35.63,35.64,35.58,35.63,24211.0,28.2498,28.2577,28.2101,28.2498,24211.0
2017-01-23 12:45:00,35.63,35.67,35.61,35.66,30959.0,28.2498,28.2815,28.2339,28.2735,30959.0
2017-01-23 12:50:00,35.66,35.68,35.62,35.63,28720.0,28.2735,28.2894,28.2418,28.2498,28720.0
2017-01-23 12:55:00,35.64,35.67,35.61,35.66,27113.0,28.2577,28.2815,28.2339,28.2735,27113.0
2017-01-23 13:00:00,35.66,35.67,35.61,35.65,21172.0,28.2735,28.2815,28.2339,28.2656,21172.0
2017-01-23 13:05:00,35.64,35.7,35.64,35.66,37509.0,28.2577,28.3053,28.2577,28.2735,37509.0
2017-01-23 13:10:00,35.65,35.7,35.64,35.69,31876.0,28.2656,28.3053,28.2577,28.2973,31876.0
2017-01-23 13:15:00,35.7,35.73,35.69,35.7,57372.0,28.3053,28.329,28.2973,28.3053,57372.0
2017-01-23 13:20:00,35.69,35.72,35.66,35.68,38099.0,28.2973,28.3211,28.2735,28.2894,38099.0
2017-01-23 13:25:00,35.68,35.73,35.67,35.72,31877.0,28.2894,28.329,28.2815,28.3211,31877.0
2017-01-23 13:30:00,35.71,35.71,35.65,35.67,28807.0,28.3132,28.3132,28.2656,28.2815,28807.0
2017-01-23 13:35:00,35.68,35.71,35.63,35.69,43480.0,28.2894,28.3132,28.2498,28.2973,43480.0
2017-01-23 13:40:00,35.69,35.71,35.65,35.65,24050.0,28.2973,28.3132,28.2656,28.2656,24050.0
2017-01-23 13:45:00,35.66,35.68,35.64,35.66,35447.0,28.2735,28.2894,28.2577,28.2735,35447.0
2017-01-23 13:50:00,35.66,35.68,35.63,35.66,53233.0,28.2735,28.2894,28.2498,28.2735,53233.0
2017-01-23 13:55:00,35.66,35.71,35.64,35.68,38946.0,28.2735,28.3132,28.2577,28.2894,38946.0
2017-01-23 14:00:00,35.69,35.72,35.67,35.68,34394.0,28.2973,28.3211,28.2815,28.2894,34394.0
2017-01-23 14:05:00,35.68,35.8,35.68,35.76,68993.0,28.2894,28.3845,28.2894,28.3528,68993.0
2017-01-23 14:10:00,35.76,35.78,35.7,35.76,64836.0,28.3528,28.3687,28.3053,28.3528,64836.0
2017-01-23 14:15:00,35.77,35.83,35.76,35.82,95685.0,28.3608,28.4083,28.3528,28.4004,95685.0
2017-01-23 14:20:00,35.82,35.86,35.8,35.85,92025.0,28.4004,28.4321,28.3845,28.4242,92025.0
2017-01-23 14:25:00,35.85,35.87,35.83,35.87,46660.0,28.4242,28.44,28.4083,28.44,46660.0
2017-01-23 14:30:00,35.87,35.89,35.85,35.89,69627.0,28.44,28.4559,28.4242,28.4559,69627.0
2017-01-23 14:35:00,35.89,35.93,35.88,35.92,62804.0,28.4559,28.4876,28.448,28.4797,62804.0
2017-01-23 14:40:00,35.91,35.93,35.91,35.93,23279.0,28.4718,28.4876,28.4718,28.4876,23279.0
2017-01-23 14:45:00,35.92,35.99,35.91,35.98,49983.0,28.4797,28.5352,28.4718,28.5273,49983.0
2017-01-23 14:50:00,35.98,35.99,35.92,35.92,62629.0,28.5273,28.5352,28.4797,28.4797,62629.0
2017-01-23 14:55:00,35.92,35.99,35.92,35.98,31579.0,28.4797,28.5352,28.4797,28.5273,31579.0
2017-01-23 15:00:00,35.97,35.98,35.92,35.93,40603.0,28.5193,28.5273,28.4797,28.4876,40603.0
2017-01-23 15:05:00,35.93,36.0,35.9,35.99,65286.0,28.4876,28.5431,28.4638,28.5352,65286.0
2017-01-23 15:10:00,35.98,35.99,35.95,35.96,34396.0,28.5273,28.5352,28.5035,28.5114,34396.0
2017-01-23 15:15:00,35.95,35.97,35.93,35.95,37046.0,28.5035,28.5193,28.4876,28.5035,37046.0
2017-01-23 15:20:00,35.95,35.97,35.92,35.96,69978.0,28.5035,28.5193,28.4797,28.5114,69978.0
2017-01-23 15:25:00,35.96,35.99,35.94,35.95,54998.0,28.5114,28.5352,28.4955,28.5035,54998.0
2017-01-23 15:30:00,35.95,35.95,35.9,35.91,88419.0,28.5035,28.5035,28.4638,28.4718,88419.0
2017-01-23 15:35:00,35.91,35.92,35.85,35.85,106222.0,28.4718,28.4797,28.4242,28.4242,106222.0
2017-01-23 15:40:00,35.86,35.87,35.83,35.84,116348.0,28.4321,28.44,28.4083,28.4163,116348.0
2017-01-23 15:45:00,35.84,35.9,35.83,35.84,99475.0,28.4163,28.4638,28.4083,28.4163,99475.0
2017-01-23 15:50:00,35.85,35.87,35.82,35.84,168975.0,28.4242,28.44,28.4004,28.4163,168975.0
2017-01-23 15:55:00,35.84,35.9,35.79,35.9,361865.0,28.4163,28.4638,28.3766,28.4638,361865.0
2017-01-24 09:30:00,35.89,36.06,35.83,36.03,221651.0,28.4559,28.5907,28.4083,28.5669,221651.0
2017-01-24 09:35:00,36.02,36.26,36.01,36.26,81273.0,28.559,28.7493,28.551,28.7493,81273.0
2017-01-24 09:40:00,36.26,36.4,36.26,36.36,107776.0,28.7493,28.8603,28.7493,28.8285,107776.0
2017-01-24 09:45:00,36.36,36.53,36.3,36.52,130228.0,28.8285,28.9633,28.781,28.9554,130228.0
2017-01-24 09:50:00,36.52,36.53,36.45,36.47,149267.0,28.9554,28.9633,28.8999,28.9158,149267.0
2017-01-24 09:55:00,36.47,36.61,36.47,36.61,136020.0,28.9158,29.0268,28.9158,29.0268,136020.0
2017-01-24 10:00:00,36.61,36.72,36.58,36.72,167948.0,29.0268,29.114,29.003,29.114,167948.0
2017-01-24 10:05:00,36.73,36.83,36.72,36.83,329335.0,29.1219,29.2012,29.114,29.2012,329335.0
2017-01-24 10:10:00,36.84,36.85,36.78,36.82,292025.0,29.2091,29.2171,29.1615,29.1933,292025.0
2017-01-24 10:15:00,36.82,36.92,36.81,36.87,220402.0,29.1933,29.2726,29.1853,29.2329,220402.0
2017-01-24 10:20:00,36.87,36.93,36.85,36.9,206272.0,29.2329,29.2805,29.2171,29.2567,206272.0
2017-01-24 10:25:00,36.89,36.93,36.78,36.81,467182.0,29.2488,29.2805,29.1615,29.1853,467182.0
2017-01-24 10:30:00,36.8,36.85,36.76,36.83,115587.0,29.1774,29.2171,29.1457,29.2012,115587.0
2017-01-24 10:35:00,36.83,36.85,36.78,36.83,96669.0,29.2012,29.2171,29.1615,29.2012,96669.0
2017-01-24 10:40:00,36.84,36.88,36.78,36.85,95381.0,29.2091,29.2408,29.1615,29.2171,95381.0
2017-01-24 10:45:00,36.86,36.86,36.72,36.79,66838.0,29.225,29.225,29.114,29.1695,66838.0
2017-01-24 10:50:00,36.79,36.82,36.7,36.73,40595.0,29.1695,29.1933,29.0981,29.1219,40595.0
2017-01-24 10:55:00,36.73,36.74,36.65,36.66,81037.0,29.1219,29.1298,29.0585,29.0664,81037.0
2017-01-24 11:00:00,36.66,36.66,36.61,36.63,69282.0,29.0664,29.0664,29.0268,29.0426,69282.0
2017-01-24 11:05:00,36.63,36.63,36.45,36.48,90557.0,29.0426,29.0426,28.8999,28.9237,90557.0
2017-01-24 11:10:00,36.48,36.54,36.39,36.54,91808.0,28.9237,28.9713,28.8523,28.9713,91808.0
2017-01-24 11:15:00,36.53,36.54,36.47,36.48,127608.0,28.9633,28.9713,28.9158,28.9237,127608.0
2017-01-24 11:20:00,36.48,36.57,36.48,36.5,83435.0,28.9237,28.995,28.9237,28.9395,83435.0
2017-01-24 11:25:00,36.51,36.54,36.46,36.51,84612.0,28.9475,28.9713,28.9078,28.9475,84612.0
2017-01-24 11:30:00,36.51,36.52,36.45,36.47,73877.0,28.9475,28.9554,28.8999,28.9158,73877.0
2017-01-24 11:35:00,36.48,36.57,36.48,36.53,62316.0,28.9237,28.995,28.9237,28.9633,62316.0
2017-01-24 11:40:00,36.52,36.53,36.48,36.49,24167.0,28.9554,28.9633,28.9237,28.9316,24167.0
2017-01-24 11:45:00,36.5,36.51,36.39,36.49,53412.0,28.9395,28.9475,28.8523,28.9316,53412.0
2017-01-24 11:50:00,36.5,36.67,36.49,36.65,60935.0,28.9395,29.0743,28.9316,29.0585,60935.0
2017-01-24 11:55:00,36.66,36.7,36.64,36.65,39132.0,29.0664,29.0981,29.0505,29.0585,39132.0
2017-01-24 12:00:00,36.64,36.67,36.6,36.6,26596.0,29.0505,29.0743,29.0188,29.0188,26596.0
2017-01-24 12:05:00,36.61,36.62,36.56,36.6,34376.0,29.0268,29.0347,28.9871,29.0188,34376.0
2017-01-24 12:10:00,36.59,36.66,36.59,36.65,27705.0,29.0109,29.0664,29.0109,29.0585,27705.0
2017-01-24 12:15:00,36.64,36.67,36.6,36.63,38879.0,29.0505,29.0743,29.0188,29.0426,38879.0
2017-01-24 12:20:00,36.64,36.68,36.61,36.67,28777.0,29.0505,29.0823,29.0268,29.0743,28777.0
2017-01-24 12:25:00,36.68,36.68,36.62,36.62,29193.0,29.0823,29.0823,29.0347,29.0347,29193.0
2017-01-24 12:30:00,36.62,36.65,36.62,36.64,26839.0,29.0347,29.0585,29.0347,29.0505,26839.0
2017-01-24 12:35:00,36.64,36.7,36.64,36.68,10895.0,29.0505,29.0981,29.0505,29.0823,10895.0
2017-01-24 12:40:00,36.69,36.69,36.63,36.67,29781.0,29.0902,29.0902,29.0426,29.0743,29781.0
2017-01-24 12:45:00,36.67,36.69,36.65,36.65,17064.0,29.0743,29.0902,29.0585,29.0585,17064.0
2017-01-24 12:50:00,36.65,36.7,36.64,36.69,60195.0,29.0585,29.0981,29.0505,29.0902,60195.0
2017-01-24 12:55:00,36.69,36.73,36.65,36.67,56344.0,29.0902,29.1219,29.0585,29.0743,56344.0
2017-01-24 13:00:00,36.68,36.73,36.61,36.62,87484.0,29.0823,29.1219,29.0268,29.0347,87484.0
2017-01-24 13:05:00,36.62,36.67,36.6,36.61,94501.0,29.0347,29.0743,29.0188,29.0268,94501.0
2017-01-24 13:10:00,36.61,36.65,36.59,36.6,47988.0,29.0268,29.0585,29.0109,29.0188,47988.0
2017-01-24 13:15:00,36.61,36.62,36.57,36.58,106158.0,29.0268,29.0347,28.995,29.003,106158.0
2017-01-24 13:20:00,36.58,36.62,36.5,36.59,117761.0,29.003,29.0347,28.9395,29.0109,117761.0
2017-01-24 13:25:00,36.59,36.59,36.48,36.51,82382.0,29.0109,29.0109,28.9237,28.9475,82382.0
2017-01-24 13:30:00,36.51,36.54,36.43,36.51,59734.0,28.9475,28.9713,28.884,28.9475,59734.0
2017-01-24 13:35:00,36.52,36.52,36.42,36.44,51379.0,28.9554,28.9554,28.8761,28.892,51379.0
2017-01-24 13:40:00,36.44,36.47,36.36,36.37,47166.0,28.892,28.9158,28.8285,28.8365,47166.0
2017-01-24 13:45:00,36.37,36.46,36.34,36.43,59117.0,28.8365,28.9078,28.8127,28.884,59117.0
2017-01-24 13:50:00,36.43,36.43,36.26,36.26,88795.0,28.884,28.884,28.7493,28.7493,88795.0
2017-01-24 13:55:00,36.25,36.26,36.16,36.26,93223.0,28.7413,28.7493,28.67,28.7493,93223.0
2017-01-24 14:00:00,36.26,36.28,36.08,36.11,148156.0,28.7493,28.7651,28.6065,28.6303,148156.0
2017-01-24 14:05:00,36.12,36.18,36.07,36.07,139137.0,28.6383,28.6858,28.5986,28.5986,139137.0
2017-01-24 14:10:00,36.07,36.16,36.07,36.16,138229.0,28.5986,28.67,28.5986,28.67,138229.0
2017-01-24 14:15:00,36.16,36.26,36.15,36.23,90121.0,28.67,28.7493,28.662,28.7255,90121.0
2017-01-24 14:20:00,36.24,36.31,36.2,36.27,80294.0,28.7334,28.7889,28.7017,28.7572,80294.0
2017-01-24 14:25:00,36.27,36.27,36.21,36.23,50404.0,28.7572,28.7572,28.7096,28.7255,50404.0
2017-01-24 14:30:00,36.22,36.24,36.2,36.23,58216.0,28.7175,28.7334,28.7017,28.7255,58216.0
2017-01-24 14:35:00,36.23,36.25,36.2,36.24,53234.0,28.7255,28.7413,28.7017,28.7334,53234.0
2017-01-24 14:40:00,36.25,36.26,36.21,36.22,61753.0,28.7413,28.7493,28.7096,28.7175,61753.0
2017-01-24 14:45:00,36.21,36.21,36.13,36.13,76435.0,28.7096,28.7096,28.6462,28.6462,76435.0
2017-01-24 14:50:00,36.12,36.13,36.08,36.08,69685.0,28.6383,28.6462,28.6065,28.6065,69685.0
2017-01-24 14:55:00,36.09,36.1,35.96,35.97,77739.0,28.6145,28.6224,28.5114,28.5193,77739.0
2017-01-24 15:00:00,35.97,36.07,35.93,36.03,91469.0,28.5193,28.5986,28.4876,28.5669,91469.0
2017-01-24 15:05:00,36.02,36.05,35.99,36.01,63272.0,28.559,28.5828,28.5352,28.551,63272.0
2017-01-24 15:10:00,36.01,36.02,35.98,36.0,101061.0,28.551,28.559,28.5273,28.5431,101061.0
2017-01-24 15:15:00,36.0,36.04,35.96,36.04,77252.0,28.5431,28.5748,28.5114,28.5748,77252.0
2017-01-24 15:20:00,36.05,36.05,36.0,36.01,63615.0,28.5828,28.5828,28.5431,28.551,63615.0
2017-01-24 15:25:00,36.01,36.05,35.99,36.05,92851.0,28.551,28.5828,28.5352,28.5828,92851.0
2017-01-24 15:30:00,36.04,36.1,36.01,36.09,56106.0,28.5748,28.6224,28.551,28.6145,56106.0
2017-01-24 15:35:00,36.09,36.17,36.09,36.17,94818.0,28.6145,28.6779,28.6145,28.6779,94818.0
2017-01-24 15:40:00,36.16,36.19,36.13,36.14,119241.0,28.67,28.6938,28.6462,28.6541,119241.0
2017-01-24 15:45:00,36.13,36.14,36.03,36.06,198960.0,28.6462,28.6541,28.5669,28.5907,198960.0
2017-01-24 15:50:00,36.06,36.06,36.01,36.02,176265.0,28.5907,28.5907,28.551,28.559,176265.0
2017-01-24 15:55:00,36.02,36.05,35.98,36.05,316534.0,28.559,28.5828,28.5273,28.5828,316534.0
2017-01-25 09:30:00,35.35,35.35,34.51,34.54,393072.0,28.0278,28.0278,27.3617,27.3855,393072.0
2017-01-25 09:35:00,34.54,35.11,34.47,34.82,275558.0,27.3855,27.8375,27.33,27.6075,275558.0
2017-01-25 09:40:00,34.83,35.05,34.77,35.01,158043.0,27.6155,27.7899,27.5679,27.7582,158043.0
2017-01-25 09:45:00,35.0,35.23,34.98,35.05,154748.0,27.7503,27.9326,27.7344,27.7899,154748.0
2017-01-25 09:50:00,35.05,35.36,35.04,35.27,140534.0,27.7899,28.0357,27.782,27.9643,140534.0
2017-01-25 09:55:00,35.27,35.37,35.24,35.26,100967.0,27.9643,28.0436,27.9405,27.9564,100967.0
2017-01-25 10:00:00,35.26,35.43,35.21,35.42,115931.0,27.9564,28.0912,27.9168,28.0833,115931.0
2017-01-25 10:05:00,35.43,35.46,35.37,35.4,209380.0,28.0912,28.115,28.0436,28.0674,209380.0
2017-01-25 10:10:00,35.42,35.53,35.4,35.51,151361.0,28.0833,28.1705,28.0674,28.1546,151361.0
2017-01-25 10:15:00,35.5,35.57,35.44,35.5,108834.0,28.1467,28.2022,28.0991,28.1467,108834.0
2017-01-25 10:20:00,35.49,35.51,35.42,35.5,104106.0,28.1388,28.1546,28.0833,28.1467,104106.0
2017-01-25 10:25:00,35.49,35.58,35.49,35.53,58728.0,28.1388,28.2101,28.1388,28.1705,58728.0
2017-01-25 10:30:00,35.53,35.56,35.45,35.52,78523.0,28.1705,28.1943,28.107,28.1625,78523.0
2017-01-25 10:35:00,35.52,35.52,35.4,35.46,86257.0,28.1625,28.1625,28.0674,28.115,86257.0
2017-01-25 10:40:00,35.47,35.48,35.39,35.44,63954.0,28.1229,28.1308,28.0595,28.0991,63954.0
2017-01-25 10:45:00,35.44,35.48,35.4,35.44,65889.0,28.0991,28.1308,28.0674,28.0991,65889.0
2017-01-25 10:50:00,35.43,35.44,35.31,35.33,83010.0,28.0912,28.0991,27.996,28.0119,83010.0
2017-01-25 10:55:00,35.33,35.44,35.33,35.41,58293.0,28.0119,28.0991,28.0119,28.0753,58293.0
2017-01-25 11:00:00,35.41,35.45,35.35,35.36,77372.0,28.0753,28.107,28.0278,28.0357,77372.0
2017-01-25 11:05:00,35.36,35.37,35.26,35.27,86818.0,28.0357,28.0436,27.9564,27.9643,86818.0
2017-01-25 11:10:00,35.27,35.31,35.24,35.25,51820.0,27.9643,27.996,27.9405,27.9485,51820.0
2017-01-25 11:15:00,35.24,35.34,35.17,35.2,70595.0,27.9405,28.0198,27.885,27.9088,70595.0
2017-01-25 11:20:00,35.2,35.24,35.14,35.2,42868.0,27.9088,27.9405,27.8613,27.9088,42868.0
2017-01-25 11:25:00,35.21,35.22,35.15,35.15,50301.0,27.9168,27.9247,27.8692,27.8692,50301.0
2017-01-25 11:30:00,35.15,35.23,35.13,35.15,54666.0,27.8692,27.9326,27.8533,27.8692,54666.0
2017-01-25 11:35:00,35.15,35.22,35.12,35.2,61900.0,27.8692,27.9247,27.8454,27.9088,61900.0
2017-01-25 11:40:00,35.21,35.21,35.15,35.16,31250.0,27.9168,27.9168,27.8692,27.8771,31250.0
2017-01-25 11:45:00,35.16,35.18,35.12,35.15,73231.0,27.8771,27.893,27.8454,27.8692,73231.0
2017-01-25 11:50:00,35.14,35.23,35.08,35.09,199523.0,27.8613,27.9326,27.8137,27.8216,199523.0
2017-01-25 11:55:00,35.08,35.11,35.05,35.06,46025.0,27.8137,27.8375,27.7899,27.7978,46025.0
2017-01-25 12:00:00,35.06,35.09,35.05,35.06,34934.0,27.7978,27.8216,27.7899,27.7978,34934.0
2017-01-25 12:05:00,35.06,35.07,34.98,35.03,112776.0,27.7978,27.8058,27.7344,27.774,112776.0
2017-01-25 12:10:00,35.02,35.11,35.02,35.1,53239.0,27.7661,27.8375,27.7661,27.8295,53239.0
2017-01-25 12:15:00,35.11,35.12,35.05,35.05,58159.0,27.8375,27.8454,27.7899,27.7899,58159.0
2017-01-25 12:20:00,35.06,35.06,35.0,35.03,87464.0,27.7978,27.7978,27.7503,27.774,87464.0
2017-01-25 12:25:00,35.02,35.06,34.94,34.95,61112.0,27.7661,27.7978,27.7027,27.7106,61112.0
2017-01-25 12:30:00,34.94,34.95,34.9,34.92,71267.0,27.7027,27.7106,27.671,27.6868,71267.0
2017-01-25 12:35:00,34.92,34.93,34.87,34.92,68728.0,27.6868,27.6948,27.6472,27.6868,68728.0
2017-01-25 12:40:00,34.91,34.96,34.9,34.91,34016.0,27.6789,27.7185,27.671,27.6789,34016.0
2017-01-25 12:45:00,34.92,34.97,34.91,34.93,46904.0,27.6868,27.7265,27.6789,27.6948,46904.0
2017-01-25 12:50:00,34.93,34.93,34.87,34.91,37459.0,27.6948,27.6948,27.6472,27.6789,37459.0
2017-01-25 12:55:00,34.9,34.93,34.87,34.91,22690.0,27.671,27.6948,27.6472,27.6789,22690.0
2017-01-25 13:00:00,34.92,34.93,34.84,34.85,66590.0,27.6868,27.6948,27.6234,27.6313,66590.0
2017-01-25 13:05:00,34.84,34.86,34.82,34.85,31179.0,27.6234,27.6393,27.6075,27.6313,31179.0
2017-01-25 13:10:00,34.85,34.86,34.82,34.83,40897.0,27.6313,27.6393,27.6075,27.6155,40897.0
2017-01-25 13:15:00,34.82,34.86,34.81,34.85,73594.0,27.6075,27.6393,27.5996,27.6313,73594.0
2017-01-25 13:20:00,34.84,34.85,34.71,34.71,110574.0,27.6234,27.6313,27.5203,27.5203,110574.0
2017-01-25 13:25:00,34.71,34.82,34.7,34.75,49211.0,27.5203,27.6075,27.5124,27.552,49211.0
2017-01-25 13:30:00,34.74,34.85,34.73,34.78,48932.0,27.5441,27.6313,27.5362,27.5758,48932.0
2017-01-25 13:35:00,34.78,34.78,34.73,34.73,50280.0,27.5758,27.5758,27.5362,27.5362,50280.0
2017-01-25 13:40:00,34.73,34.78,34.72,34.77,29883.0,27.5362,27.5758,27.5282,27.5679,29883.0
2017-01-25 13:45:00,34.77,34.78,34.73,34.74,25610.0,27.5679,27.5758,27.5362,27.5441,25610.0
2017-01-25 13:50:00,34.75,34.77,34.73,34.73,35222.0,27.552,27.5679,27.5362,27.5362,35222.0
2017-01-25 13:55:00,34.73,34.8,34.72,34.79,29583.0,27.5362,27.5917,27.5282,27.5837,29583.0
2017-01-25 14:00:00,34.79,34.82,34.77,34.8,40688.0,27.5837,27.6075,27.5679,27.5917,40688.0
2017-01-25 14:05:00,34.8,34.8,34.76,34.78,35076.0,27.5917,27.5917,27.56,27.5758,35076.0
2017-01-25 14:10:00,34.79,34.79,34.66,34.66,115642.0,27.5837,27.5837,27.4807,27.4807,115642.0
2017-01-25 14:15:00,34.67,34.69,34.62,34.64,134876.0,27.4886,27.5045,27.449,27.4648,134876.0
2017-01-25 14:20:00,34.65,34.67,34.63,34.63,73553.0,27.4727,27.4886,27.4569,27.4569,73553.0
2017-01-25 14:25:00,34.63,34.71,34.63,34.68,74931.0,27.4569,27.5203,27.4569,27.4965,74931.0
2017-01-25 14:30:00,34.68,34.7,34.65,34.66,244524.0,27.4965,27.5124,27.4727,27.4807,244524.0
2017-01-25 14:35:00,34.67,34.71,34.62,34.64,124853.0,27.4886,27.5203,27.449,27.4648,124853.0
2017-01-25 14:40:00,34.64,34.66,34.59,34.59,102074.0,27.4648,27.4807,27.4252,27.4252,102074.0
2017-01-25 14:45:00,34.59,34.59,34.49,34.51,120310.0,27.4252,27.4252,27.3459,27.3617,120310.0
2017-01-25 14:50:00,34.51,34.57,34.48,34.53,134428.0,27.3617,27.4093,27.338,27.3776,134428.0
2017-01-25 14:55:00,34.53,34.63,34.53,34.62,112104.0,27.3776,27.4569,27.3776,27.449,112104.0
2017-01-25 15:00:00,34.63,34.82,34.62,34.8,238944.0,27.4569,27.6075,27.449,27.5917,238944.0
2017-01-25 15:05:00,34.79,34.8,34.69,34.74,112808.0,27.5837,27.5917,27.5045,27.5441,112808.0
2017-01-25 15:10:00,34.73,34.83,34.73,34.82,79618.0,27.5362,27.6155,27.5362,27.6075,79618.0
2017-01-25 15:15:00,34.82,34.86,34.74,34.84,120548.0,27.6075,27.6393,27.5441,27.6234,120548.0
2017-01-25 15:20:00,34.84,34.93,34.83,34.88,166627.0,27.6234,27.6948,27.6155,27.6551,166627.0
2017-01-25 15:25:00,34.88,34.97,34.85,34.91,102636.0,27.6551,27.7265,27.6313,27.6789,102636.0
2017-01-25 15:30:00,34.91,34.94,34.84,34.94,154997.0,27.6789,27.7027,27.6234,27.7027,154997.0
2017-01-25 15:35:00,34.94,34.98,34.93,34.95,97311.0,27.7027,27.7344,27.6948,27.7106,97311.0
2017-01-25 15:40:00,34.94,34.95,34.86,34.87,133254.0,27.7027,27.7106,27.6393,27.6472,133254.0
2017-01-25 15:45:00,34.87,34.98,34.87,34.97,218030.0,27.6472,27.7344,27.6472,27.7265,218030.0
2017-01-25 15:50:00,34.96,34.97,34.92,34.92,147570.0,27.7185,27.7265,27.6868,27.6868,147570.0
2017-01-25 15:55:00,34.92,34.99,34.9,34.97,373684.0,27.6868,27.7423,27.671,27.7265,373684.0
2017-01-26 09:30:00,34.2,34.2,33.69,33.77,324738.0,27.116,27.116,26.7116,26.775,324738.0
2017-01-26 09:35:00,33.79,33.83,33.68,33.75,232286.0,26.7909,26.8226,26.7037,26.7592,232286.0
2017-01-26 09:40:00,33.75,33.8,33.67,33.69,381670.0,26.7592,26.7988,26.6957,26.7116,381670.0
2017-01-26 09:45:00,33.7,33.77,33.63,33.7,314190.0,26.7195,26.775,26.664,26.7195,314190.0
2017-01-26 09:50:00,33.71,33.93,33.69,33.82,309348.0,26.7275,26.9019,26.7116,26.8147,309348.0
2017-01-26 09:55:00,33.81,33.87,33.76,33.8,186022.0,26.8067,26.8543,26.7671,26.7988,186022.0
2017-01-26 10:00:00,33.81,33.91,33.76,33.84,126629.0,26.8067,26.886,26.7671,26.8305,126629.0
2017-01-26 10:05:00,33.84,33.99,33.83,33.94,172642.0,26.8305,26.9495,26.8226,26.9098,172642.0
2017-01-26 10:10:00,33.95,34.01,33.88,33.98,232371.0,26.9177,26.9653,26.8622,26.9415,232371.0
2017-01-26 10:15:00,33.99,34.11,33.94,33.98,130631.0,26.9495,27.0446,26.9098,26.9415,130631.0
2017-01-26 10:20:00,33.98,34.05,33.96,34.0,80138.0,26.9415,26.997,26.9257,26.9574,80138.0
2017-01-26 10:25:00,34.0,34.04,33.94,33.95,89636.0,26.9574,26.9891,26.9098,26.9177,89636.0
2017-01-26 10:30:00,33.94,34.02,33.92,33.97,189051.0,26.9098,26.9732,26.894,26.9336,189051.0
2017-01-26 10:35:00,33.95,33.99,33.92,33.94,131773.0,26.9177,26.9495,26.894,26.9098,131773.0
2017-01-26 10:40:00,33.94,34.0,33.9,33.97,205922.0,26.9098,26.9574,26.8781,26.9336,205922.0
2017-01-26 10:45:00,33.97,33.97,33.85,33.91,83221.0,26.9336,26.9336,26.8385,26.886,83221.0
2017-01-26 10:50:00,33.92,33.95,33.88,33.94,111846.0,26.894,26.9177,26.8622,26.9098,111846.0
2017-01-26 10:55:00,33.94,34.0,33.89,33.9,109753.0,26.9098,26.9574,26.8702,26.8781,109753.0
2017-01-26 11:00:00,33.9,33.96,33.85,33.92,78296.0,26.8781,26.9257,26.8385,26.894,78296.0
2017-01-26 11:05:00,33.91,33.96,33.89,33.95,49348.0,26.886,26.9257,26.8702,26.9177,49348.0
2017-01-26 11:10:00,33.95,34.0,33.93,33.98,51120.0,26.9177,26.9574,26.9019,26.9415,51120.0
2017-01-26 11:15:00,33.98,33.98,33.83,33.84,81387.0,26.9415,26.9415,26.8226,26.8305,81387.0
2017-01-26 11:20:00,33.85,33.94,33.83,33.9,80213.0,26.8385,26.9098,26.8226,26.8781,80213.0
2017-01-26 11:25:00,33.91,33.95,33.8,33.81,71098.0,26.886,26.9177,26.7988,26.8067,71098.0
2017-01-26 11:30:00,33.8,33.88,33.74,33.75,65275.0,26.7988,26.8622,26.7512,26.7592,65275.0
2017-01-26 11:35:00,33.75,33.78,33.7,33.75,57951.0,26.7592,26.783,26.7195,26.7592,57951.0
2017-01-26 11:40:00,33.74,33.8,33.72,33.77,95677.0,26.7512,26.7988,26.7354,26.775,95677.0
2017-01-26 11:45:00,33.77,33.78,33.73,33.74,49105.0,26.775,26.783,26.7433,26.7512,49105.0
2017-01-26 11:50:00,33.74,33.78,33.72,33.72,41889.0,26.7512,26.783,26.7354,26.7354,41889.0
2017-01-26 11:55:00,33.72,33.86,33.72,33.85,62166.0,26.7354,26.8464,26.7354,26.8385,62166.0
2017-01-26 12:00:00,33.85,33.9,33.82,33.84,48405.0,26.8385,26.8781,26.8147,26.8305,48405.0
2017-01-26 12:05:00,33.84,33.89,33.8,33.88,32368.0,26.8305,26.8702,26.7988,26.8622,32368.0
2017-01-26 12:10:00,33.88,33.89,33.84,33.84,46038.0,26.8622,26.8702,26.8305,26.8305,46038.0
2017-01-26 12:15:00,33.84,33.85,33.8,33.84,40170.0,26.8305,26.8385,26.7988,26.8305,40170.0
2017-01-26 12:20:00,33.83,33.84,33.79,33.83,29945.0,26.8226,26.8305,26.7909,26.8226,29945.0
2017-01-26 12:25:00,33.83,33.84,33.79,33.79,33457.0,26.8226,26.8305,26.7909,26.7909,33457.0
2017-01-26 12:30:00,33.8,33.84,33.79,33.82,17444.0,26.7988,26.8305,26.7909,26.8147,17444.0
2017-01-26 12:35:00,33.81,33.86,33.81,33.84,31075.0,26.8067,26.8464,26.8067,26.8305,31075.0
2017-01-26 12:40:00,33.84,33.85,33.8,33.8,24865.0,26.8305,26.8385,26.7988,26.7988,24865.0
2017-01-26 12:45:00,33.81,33.85,33.8,33.84,25781.0,26.8067,26.8385,26.7988,26.8305,25781.0
2017-01-26 12:50:00,33.84,33.94,33.83,33.92,103081.0,26.8305,26.9098,26.8226,26.894,103081.0
2017-01-26 12:55:00,33.92,33.96,33.92,33.95,58234.0,26.894,26.9257,26.894,26.9177,58234.0
2017-01-26 13:00:00,33.95,34.08,33.94,34.03,104235.0,26.9177,27.0208,26.9098,26.9812,104235.0
2017-01-26 13:05:00,34.02,34.03,33.98,34.02,43830.0,26.9732,26.9812,26.9415,26.9732,43830.0
2017-01-26 13:10:00,34.02,34.08,34.02,34.06,57430.0,26.9732,27.0208,26.9732,27.005,57430.0
2017-01-26 13:15:00,34.07,34.19,34.06,34.16,89264.0,27.0129,27.108,27.005,27.0842,89264.0
2017-01-26 13:20:00,34.17,34.22,34.14,34.14,98394.0,27.0922,27.1318,27.0684,27.0684,98394.0
2017-01-26 13:25:00,34.15,34.18,34.13,34.16,38557.0,27.0763,27.1001,27.0605,27.0842,38557.0
2017-01-26 13:30:00,34.16,34.17,34.12,34.13,43153.0,27.0842,27.0922,27.0525,27.0605,43153.0
2017-01-26 13:35:00,34.13,34.15,34.09,34.12,30368.0,27.0605,27.0763,27.0287,27.0525,30368.0
2017-01-26 13:40:00,34.11,34.11,34.03,34.04,28903.0,27.0446,27.0446,26.9812,26.9891,28903.0
2017-01-26 13:45:00,34.05,34.17,34.04,34.15,37363.0,26.997,27.0922,26.9891,27.0763,37363.0
2017-01-26 13:50:00,34.15,34.19,34.12,34.18,36973.0,27.0763,27.108,27.0525,27.1001,36973.0
2017-01-26 13:55:00,34.18,34.19,34.11,34.12,57978.0,27.1001,27.108,27.0446,27.0525,57978.0
2017-01-26 14:00:00,34.11,34.13,34.07,34.09,45824.0,27.0446,27.0605,27.0129,27.0287,45824.0
2017-01-26 14:05:00,34.09,34.09,34.02,34.05,47199.0,27.0287,27.0287,26.9732,26.997,47199.0
2017-01-26 14:10:00,34.05,34.09,34.02,34.04,39115.0,26.997,27.0287,26.9732,26.9891,39115.0
2017-01-26 14:15:00,34.03,34.04,33.99,34.02,38303.0,26.9812,26.9891,26.9495,26.9732,38303.0
2017-01-26 14:20:00,34.02,34.05,33.97,34.02,32313.0,26.9732,26.997,26.9336,26.9732,32313.0
2017-01-26 14:25:00,34.02,34.03,34.0,34.02,42776.0,26.9732,26.9812,26.9574,26.9732,42776.0
2017-01-26 14:30:00,34.02,34.04,34.01,34.01,22136.0,26.9732,26.9891,26.9653,26.9653,22136.0
2017-01-26 14:35:00,34.01,34.07,34.0,34.05,24455.0,26.9653,27.0129,26.9574,26.997,24455.0
2017-01-26 14:40:00,34.05,34.12,34.04,34.12,26088.0,26.997,27.0525,26.9891,27.0525,26088.0
2017-01-26 14:45:00,34.12,34.12,34.09,34.11,17873.0,27.0525,27.0525,27.0287,27.0446,17873.0
2017-01-26 14:50:00,34.12,34.16,34.11,34.13,35888.0,27.0525,27.0842,27.0446,27.0605,35888.0
2017-01-26 14:55:00,34.13,34.15,34.08,34.09,49746.0,27.0605,27.0763,27.0208,27.0287,49746.0
2017-01-26 15:00:00,34.08,34.09,34.02,34.05,49637.0,27.0208,27.0287,26.9732,26.997,49637.0
2017-01-26 15:05:00,34.05,34.1,34.03,34.09,35354.0,26.997,27.0367,26.9812,27.0287,35354.0
2017-01-26 15:10:00,34.09,34.09,34.06,34.08,20936.0,27.0287,27.0287,27.005,27.0208,20936.0
2017-01-26 15:15:00,34.08,34.13,34.08,34.13,23389.0,27.0208,27.0605,27.0208,27.0605,23389.0
2017-01-26 15:20:00,34.13,34.14,34.09,34.11,36857.0,27.0605,27.0684,27.0287,27.0446,36857.0
2017-01-26 15:25:00,34.11,34.15,34.09,34.09,26660.0,27.0446,27.0763,27.0287,27.0287,26660.0
2017-01-26 15:30:00,34.09,34.15,34.09,34.15,64586.0,27.0287,27.0763,27.0287,27.0763,64586.0
2017-01-26 15:35:00,34.15,34.17,34.13,34.17,59333.0,27.0763,27.0922,27.0605,27.0922,59333.0
2017-01-26 15:40:00,34.17,34.24,34.17,34.21,123479.0,27.0922,27.1477,27.0922,27.1239,123479.0
2017-01-26 15:45:00,34.21,34.23,34.21,34.23,66993.0,27.1239,27.1397,27.1239,27.1397,66993.0
2017-01-26 15:50:00,34.22,34.27,34.22,34.23,232138.0,27.1318,27.1715,27.1318,27.1397,232138.0
2017-01-26 15:55:00,34.23,34.24,34.17,34.19,302590.0,27.1397,27.1477,27.0922,27.108,302590.0
2017-01-27 09:30:00,34.23,34.47,34.23,34.44,138446.0,27.1397,27.33,27.1397,27.3062,138446.0
2017-01-27 09:35:00,34.42,34.66,34.37,34.44,160536.0,27.2904,27.4807,27.2507,27.3062,160536.0
2017-01-27 09:40:00,34.43,34.45,34.3,34.32,63027.0,27.2983,27.3142,27.1952,27.2111,63027.0
2017-01-27 09:45:00,34.32,34.42,34.28,34.4,52470.0,27.2111,27.2904,27.1794,27.2745,52470.0
2017-01-27 09:50:00,34.39,34.43,34.27,34.39,78499.0,27.2666,27.2983,27.1715,27.2666,78499.0
2017-01-27 09:55:00,34.4,34.48,34.38,34.44,66932.0,27.2745,27.338,27.2587,27.3062,66932.0
2017-01-27 10:00:00,34.43,34.44,34.27,34.37,62104.0,27.2983,27.3062,27.1715,27.2507,62104.0
2017-01-27 10:05:00,34.36,34.42,34.31,34.4,48851.0,27.2428,27.2904,27.2032,27.2745,48851.0
2017-01-27 10:10:00,34.39,34.47,34.3,34.42,87946.0,27.2666,27.33,27.1952,27.2904,87946.0
2017-01-27 10:15:00,34.42,34.48,34.39,34.42,39747.0,27.2904,27.338,27.2666,27.2904,39747.0
2017-01-27 10:20:00,34.43,34.44,34.37,34.41,28046.0,27.2983,27.3062,27.2507,27.2825,28046.0
2017-01-27 10:25:00,34.4,34.5,34.36,34.5,61696.0,27.2745,27.3538,27.2428,27.3538,61696.0
2017-01-27 10:30:00,34.51,34.52,34.41,34.42,52076.0,27.3617,27.3697,27.2825,27.2904,52076.0
2017-01-27 10:35:00,34.41,34.5,34.41,34.48,29419.0,27.2825,27.3538,27.2825,27.338,29419.0
2017-01-27 10:40:00,34.49,34.52,34.42,34.42,28587.0,27.3459,27.3697,27.2904,27.2904,28587.0
2017-01-27 10:45:00,34.41,34.44,34.36,34.44,65146.0,27.2825,27.3062,27.2428,27.3062,65146.0
2017-01-27 10:50:00,34.44,34.5,34.43,34.48,31128.0,27.3062,27.3538,27.2983,27.338,31128.0
2017-01-27 10:55:00,34.48,34.54,34.47,34.51,49361.0,27.338,27.3855,27.33,27.3617,49361.0
2017-01-27 11:00:00,34.51,34.59,34.48,34.54,48831.0,27.3617,27.4252,27.338,27.3855,48831.0
2017-01-27 11:05:00,34.54,34.63,34.53,34.62,38126.0,27.3855,27.4569,27.3776,27.449,38126.0
2017-01-27 11:10:00,34.61,34.67,34.6,34.63,76237.0,27.441,27.4886,27.4331,27.4569,76237.0
2017-01-27 11:15:00,34.64,34.67,34.56,34.57,37429.0,27.4648,27.4886,27.4014,27.4093,37429.0
2017-01-27 11:20:00,34.56,34.6,34.54,34.58,45413.0,27.4014,27.4331,27.3855,27.4172,45413.0
2017-01-27 11:25:00,34.58,34.64,34.57,34.64,52114.0,27.4172,27.4648,27.4093,27.4648,52114.0
2017-01-27 11:30:00,34.64,34.65,34.57,34.58,71787.0,27.4648,27.4727,27.4093,27.4172,71787.0
2017-01-27 11:35:00,34.58,34.59,34.47,34.49,57246.0,27.4172,27.4252,27.33,27.3459,57246.0
2017-01-27 11:40:00,34.48,34.51,34.44,34.46,52253.0,27.338,27.3617,27.3062,27.3221,52253.0
2017-01-27 11:45:00,34.45,34.54,34.43,34.51,34096.0,27.3142,27.3855,27.2983,27.3617,34096.0
2017-01-27 11:50:00,34.5,34.56,34.48,34.54,32023.0,27.3538,27.4014,27.338,27.3855,32023.0
2017-01-27 11:55:00,34.53,34.53,34.46,34.48,44455.0,27.3776,27.3776,27.3221,27.338,44455.0
2017-01-27 12:00:00,34.47,34.47,34.4,34.47,45461.0,27.33,27.33,27.2745,27.33,45461.0
2017-01-27 12:05:00,34.46,34.47,34.36,34.36,61432.0,27.3221,27.33,27.2428,27.2428,61432.0
2017-01-27 12:10:00,34.36,34.43,34.36,34.42,57109.0,27.2428,27.2983,27.2428,27.2904,57109.0
2017-01-27 12:15:00,34.41,34.41,34.36,34.38,26540.0,27.2825,27.2825,27.2428,27.2587,26540.0
2017-01-27 12:20:00,34.38,34.42,34.37,34.38,19377.0,27.2587,27.2904,27.2507,27.2587,19377.0
2017-01-27 12:25:00,34.38,34.39,34.35,34.35,20444.0,27.2587,27.2666,27.2349,27.2349,20444.0
2017-01-27 12:30:00,34.36,34.44,34.36,34.43,34782.0,27.2428,27.3062,27.2428,27.2983,34782.0
2017-01-27 12:35:00,34.43,34.43,34.35,34.38,36064.0,27.2983,27.2983,27.2349,27.2587,36064.0
2017-01-27 12:40:00,34.37,34.4,34.35,34.36,36478.0,27.2507,27.2745,27.2349,27.2428,36478.0
2017-01-27 12:45:00,34.36,34.41,34.35,34.38,27585.0,27.2428,27.2825,27.2349,27.2587,27585.0
2017-01-27 12:50:00,34.38,34.41,34.37,34.39,21053.0,27.2587,27.2825,27.2507,27.2666,21053.0
2017-01-27 12:55:00,34.39,34.45,34.39,34.43,25715.0,27.2666,27.3142,27.2666,27.2983,25715.0
2017-01-27 13:00:00,34.43,34.43,34.39,34.39,22776.0,27.2983,27.2983,27.2666,27.2666,22776.0
2017-01-27 13:05:00,34.39,34.4,34.34,34.36,40179.0,27.2666,27.2745,27.227,27.2428,40179.0
2017-01-27 13:10:00,34.36,34.44,34.35,34.41,37256.0,27.2428,27.3062,27.2349,27.2825,37256.0
2017-01-27 13:15:00,34.4,34.4,34.37,34.38,21406.0,27.2745,27.2745,27.2507,27.2587,21406.0
2017-01-27 13:20:00,34.38,34.41,34.38,34.39,23059.0,27.2587,27.2825,27.2587,27.2666,23059.0
2017-01-27 13:25:00,34.39,34.41,34.37,34.38,27252.0,27.2666,27.2825,27.2507,27.2587,27252.0
2017-01-27 13:30:00,34.39,34.4,34.31,34.31,27052.0,27.2666,27.2745,27.2032,27.2032,27052.0
2017-01-27 13:35:00,34.3,34.35,34.29,34.34,30048.0,27.1952,27.2349,27.1873,27.227,30048.0
2017-01-27 13:40:00,34.34,34.38,34.33,34.38,16738.0,27.227,27.2587,27.219,27.2587,16738.0
2017-01-27 13:45:00,34.37,34.38,34.34,34.36,16113.0,27.2507,27.2587,27.227,27.2428,16113.0
2017-01-27 13:50:00,34.36,34.37,34.33,34.36,13971.0,27.2428,27.2507,27.219,27.2428,13971.0
2017-01-27 13:55:00,34.36,34.36,34.34,34.35,13811.0,27.2428,27.2428,27.227,27.2349,13811.0
2017-01-27 14:00:00,34.35,34.39,34.34,34.39,12072.0,27.2349,27.2666,27.227,27.2666,12072.0
2017-01-27 14:05:00,34.39,34.4,34.36,34.4,19033.0,27.2666,27.2745,27.2428,27.2745,19033.0
2017-01-27 14:10:00,34.39,34.41,34.38,34.4,30098.0,27.2666,27.2825,27.2587,27.2745,30098.0
2017-01-27 14:15:00,34.4,34.44,34.39,34.44,30982.0,27.2745,27.3062,27.2666,27.3062,30982.0
2017-01-27 14:20:00,34.43,34.44,34.37,34.4,42436.0,27.2983,27.3062,27.2507,27.2745,42436.0
2017-01-27 14:25:00,34.4,34.4,34.33,34.34,28934.0,27.2745,27.2745,27.219,27.227,28934.0
2017-01-27 14:30:00,34.35,34.4,34.34,34.4,32341.0,27.2349,27.2745,27.227,27.2745,32341.0
2017-01-27 14:35:00,34.4,34.4,34.34,34.37,26961.0,27.2745,27.2745,27.227,27.2507,26961.0
2017-01-27 14:40:00,34.36,34.41,34.35,34.39,38053.0,27.2428,27.2825,27.2349,27.2666,38053.0
2017-01-27 14:45:00,34.39,34.41,34.39,34.39,18330.0,27.2666,27.2825,27.2666,27.2666,18330.0
2017-01-27 14:50:00,34.39,34.45,34.39,34.45,20628.0,27.2666,27.3142,27.2666,27.3142,20628.0
2017-01-27 14:55:00,34.44,34.47,34.42,34.45,29081.0,27.3062,27.33,27.2904,27.3142,29081.0
2017-01-27 15:00:00,34.45,34.48,34.39,34.4,30833.0,27.3142,27.338,27.2666,27.2745,30833.0
2017-01-27 15:05:00,34.4,34.4,34.3,34.32,36408.0,27.2745,27.2745,27.1952,27.2111,36408.0
2017-01-27 15:10:00,34.32,34.35,34.31,34.35,23551.0,27.2111,27.2349,27.2032,27.2349,23551.0
2017-01-27 15:15:00,34.35,34.38,34.35,34.35,13413.0,27.2349,27.2587,27.2349,27.2349,13413.0
2017-01-27 15:20:00,34.35,34.38,34.35,34.38,27684.0,27.2349,27.2587,27.2349,27.2587,27684.0
2017-01-27 15:25:00,34.38,34.43,34.37,34.42,30859.0,27.2587,27.2983,27.2507,27.2904,30859.0
2017-01-27 15:30:00,34.43,34.43,34.39,34.39,36646.0,27.2983,27.2983,27.2666,27.2666,36646.0
2017-01-27 15:35:00,34.4,34.41,34.38,34.41,61710.0,27.2745,27.2825,27.2587,27.2825,61710.0
2017-01-27 15:40:00,34.41,34.41,34.38,34.4,77031.0,27.2825,27.2825,27.2587,27.2745,77031.0
2017-01-27 15:45:00,34.39,34.43,34.38,34.43,130807.0,27.2666,27.2983,27.2587,27.2983,130807.0
2017-01-27 15:50:00,34.43,34.43,34.38,34.39,111636.0,27.2983,27.2983,27.2587,27.2666,111636.0
2017-01-27 15:55:00,34.38,34.39,34.33,34.39,262442.0,27.2587,27.2666,27.219,27.2666,262442.0
2017-01-30 09:30:00,34.71,34.8,34.59,34.73,148873.0,27.5203,27.5917,27.4252,27.5362,148873.0
2017-01-30 09:35:00,34.73,34.98,34.68,34.98,184754.0,27.5362,27.7344,27.4965,27.7344,184754.0
2017-01-30 09:40:00,34.98,35.0,34.9,34.92,132267.0,27.7344,27.7503,27.671,27.6868,132267.0
2017-01-30 09:45:00,34.93,35.03,34.92,34.94,78971.0,27.6948,27.774,27.6868,27.7027,78971.0
2017-01-30 09:50:00,34.93,34.95,34.7,34.73,149368.0,27.6948,27.7106,27.5124,27.5362,149368.0
2017-01-30 09:55:00,34.72,34.92,34.67,34.91,155474.0,27.5282,27.6868,27.4886,27.6789,155474.0
2017-01-30 10:00:00,34.92,35.15,34.92,35.15,171502.0,27.6868,27.8692,27.6868,27.8692,171502.0
2017-01-30 10:05:00,35.14,35.15,35.01,35.09,119665.0,27.8613,27.8692,27.7582,27.8216,119665.0
2017-01-30 10:10:00,35.09,35.39,35.08,35.34,311416.0,27.8216,28.0595,27.8137,28.0198,311416.0
2017-01-30 10:15:00,35.34,35.42,35.21,35.32,136852.0,28.0198,28.0833,27.9168,28.004,136852.0
2017-01-30 10:20:00,35.32,35.43,35.26,35.31,115796.0,28.004,28.0912,27.9564,27.996,115796.0
2017-01-30 10:25:00,35.32,35.35,35.26,35.26,54358.0,28.004,28.0278,27.9564,27.9564,54358.0
2017-01-30 10:30:00,35.26,35.32,35.19,35.2,72623.0,27.9564,28.004,27.9009,27.9088,72623.0
2017-01-30 10:35:00,35.2,35.34,35.17,35.34,84193.0,27.9088,28.0198,27.885,28.0198,84193.0
2017-01-30 10:40:00,35.34,35.38,35.29,35.35,50817.0,28.0198,28.0515,27.9802,28.0278,50817.0
2017-01-30 10:45:00,35.35,35.4,35.31,35.39,77468.0,28.0278,28.0674,27.996,28.0595,77468.0
2017-01-30 10:50:00,35.39,35.46,35.34,35.45,51187.0,28.0595,28.115,28.0198,28.107,51187.0
2017-01-30 10:55:00,35.45,35.46,35.37,35.4,54226.0,28.107,28.115,28.0436,28.0674,54226.0
2017-01-30 11:00:00,35.4,35.47,35.38,35.46,64518.0,28.0674,28.1229,28.0515,28.115,64518.0
2017-01-30 11:05:00,35.47,35.49,35.4,35.44,45898.0,28.1229,28.1388,28.0674,28.0991,45898.0
2017-01-30 11:10:00,35.43,35.47,35.39,35.43,39507.0,28.0912,28.1229,28.0595,28.0912,39507.0
2017-01-30 11:15:00,35.43,35.43,35.37,35.38,35535.0,28.0912,28.0912,28.0436,28.0515,35535.0
2017-01-30 11:20:00,35.38,35.38,35.27,35.37,75698.0,28.0515,28.0515,27.9643,28.0436,75698.0
2017-01-30 11:25:00,35.37,35.4,35.25,35.4,81611.0,28.0436,28.0674,27.9485,28.0674,81611.0
2017-01-30 11:30:00,35.39,35.4,35.27,35.27,33553.0,28.0595,28.0674,27.9643,27.9643,33553.0
2017-01-30 11:35:00,35.28,35.3,35.22,35.27,58832.0,27.9723,27.9881,27.9247,27.9643,58832.0
2017-01-30 11:40:00,35.27,35.29,35.22,35.24,52217.0,27.9643,27.9802,27.9247,27.9405,52217.0
2017-01-30 11:45:00,35.25,35.25,35.18,35.18,44280.0,27.9485,27.9485,27.893,27.893,44280.0
2017-01-30 11:50:00,35.19,35.2,35.13,35.18,37437.0,27.9009,27.9088,27.8533,27.893,37437.0
2017-01-30 11:55:00,35.17,35.17,35.09,35.12,40825.0,27.885,27.885,27.8216,27.8454,40825.0
2017-01-30 12:00:00,35.12,35.24,35.09,35.22,52558.0,27.8454,27.9405,27.8216,27.9247,52558.0
2017-01-30 12:05:00,35.24,35.3,35.23,35.23,44123.0,27.9405,27.9881,27.9326,27.9326,44123.0
2017-01-30 12:10:00,35.23,35.26,35.2,35.22,53644.0,27.9326,27.9564,27.9088,27.9247,53644.0
2017-01-30 12:15:00,35.22,35.36,35.22,35.31,63133.0,27.9247,28.0357,27.9247,27.996,63133.0
2017-01-30 12:20:00,35.32,35.32,35.25,35.26,27764.0,28.004,28.004,27.9485,27.9564,27764.0
2017-01-30 12:25:00,35.27,35.36,35.25,35.34,50877.0,27.9643,28.0357,27.9485,28.0198,50877.0
2017-01-30 12:30:00,35.34,35.35,35.25,35.29,25602.0,28.0198,28.0278,27.9485,27.9802,25602.0
2017-01-30 12:35:00,35.29,35.3,35.25,35.27,16021.0,27.9802,27.9881,27.9485,27.9643,16021.0
2017-01-30 12:40:00,35.27,35.28,35.2,35.2,12225.0,27.9643,27.9723,27.9088,27.9088,12225.0
2017-01-30 12:45:00,35.21,35.28,35.2,35.25,38691.0,27.9168,27.9723,27.9088,27.9485,38691.0
2017-01-30 12:50:00,35.25,35.25,35.21,35.22,22114.0,27.9485,27.9485,27.9168,27.9247,22114.0
2017-01-30 12:55:00,35.21,35.24,35.16,35.24,21216.0,27.9168,27.9405,27.8771,27.9405,21216.0
2017-01-30 13:00:00,35.24,35.24,35.18,35.18,15867.0,27.9405,27.9405,27.893,27.893,15867.0
2017-01-30 13:05:00,35.19,35.2,35.14,35.14,24099.0,27.9009,27.9088,27.8613,27.8613,24099.0
2017-01-30 13:10:00,35.14,35.16,35.12,35.16,28218.0,27.8613,27.8771,27.8454,27.8771,28218.0
2017-01-30 13:15:00,35.17,35.17,35.1,35.11,14260.0,27.885,27.885,27.8295,27.8375,14260.0
2017-01-30 13:20:00,35.11,35.11,35.07,35.08,24027.0,27.8375,27.8375,27.8058,27.8137,24027.0
2017-01-30 13:25:00,35.07,35.08,34.98,34.98,26995.0,27.8058,27.8137,27.7344,27.7344,26995.0
2017-01-30 13:30:00,34.98,35.0,34.97,35.0,39148.0,27.7344,27.7503,27.7265,27.7503,39148.0
2017-01-30 13:35:00,35.0,35.04,34.99,35.0,40295.0,27.7503,27.782,27.7423,27.7503,40295.0
2017-01-30 13:40:00,35.0,35.0,34.97,34.98,19748.0,27.7503,27.7503,27.7265,27.7344,19748.0
2017-01-30 13:45:00,34.98,34.99,34.93,34.94,28063.0,27.7344,27.7423,27.6948,27.7027,28063.0
2017-01-30 13:50:00,34.94,34.99,34.93,34.97,51111.0,27.7027,27.7423,27.6948,27.7265,51111.0
2017-01-30 13:55:00,34.97,34.97,34.94,34.97,22893.0,27.7265,27.7265,27.7027,27.7265,22893.0
2017-01-30 14:00:00,34.96,34.98,34.94,34.95,47988.0,27.7185,27.7344,27.7027,27.7106,47988.0
2017-01-30 14:05:00,34.95,35.05,34.95,35.04,47349.0,27.7106,27.7899,27.7106,27.782,47349.0
2017-01-30 14:10:00,35.05,35.09,35.04,35.08,33005.0,27.7899,27.8216,27.782,27.8137,33005.0
2017-01-30 14:15:00,35.08,35.08,35.04,35.04,29202.0,27.8137,27.8137,27.782,27.782,29202.0
2017-01-30 14:20:00,35.04,35.04,34.99,35.0,33723.0,27.782,27.782,27.7423,27.7503,33723.0
2017-01-30 14:25:00,35.0,35.0,34.91,34.92,57767.0,27.7503,27.7503,27.6789,27.6868,57767.0
2017-01-30 14:30:00,34.93,34.97,34.91,34.93,43640.0,27.6948,27.7265,27.6789,27.6948,43640.0
2017-01-30 14:35:00,34.93,34.96,34.91,34.94,20825.0,27.6948,27.7185,27.6789,27.7027,20825.0
2017-01-30 14:40:00,34.94,34.98,34.93,34.98,23739.0,27.7027,27.7344,27.6948,27.7344,23739.0
2017-01-30 14:45:00,34.98,34.99,34.95,34.97,20235.0,27.7344,27.7423,27.7106,27.7265,20235.0
2017-01-30 14:50:00,34.97,35.02,34.96,35.0,32040.0,27.7265,27.7661,27.7185,27.7503,32040.0
2017-01-30 14:55:00,35.0,35.07,35.0,35.04,18851.0,27.7503,27.8058,27.7503,27.782,18851.0
2017-01-30 15:00:00,35.04,35.04,34.99,35.01,37348.0,27.782,27.782,27.7423,27.7582,37348.0
2017-01-30 15:05:00,35.01,35.05,35.0,35.04,24589.0,27.7582,27.7899,27.7503,27.782,24589.0
2017-01-30 15:10:00,35.04,35.04,35.02,35.03,34844.0,27.782,27.782,27.7661,27.774,34844.0
2017-01-30 15:15:00,35.03,35.07,35.01,35.04,49326.0,27.774,27.8058,27.7582,27.782,49326.0
2017-01-30 15:20:00,35.04,35.05,34.98,34.98,34241.0,27.782,27.7899,27.7344,27.7344,34241.0
2017-01-30 15:25:00,34.99,35.0,34.95,34.95,45407.0,27.7423,27.7503,27.7106,27.7106,45407.0
2017-01-30 15:30:00,34.96,34.98,34.93,34.94,56282.0,27.7185,27.7344,27.6948,27.7027,56282.0
2017-01-30 15:35:00,34.95,34.97,34.92,34.94,57619.0,27.7106,27.7265,27.6868,27.7027,57619.0
2017-01-30 15:40:00,34.94,34.98,34.94,34.97,51178.0,27.7027,27.7344,27.7027,27.7265,51178.0
2017-01-30 15:45:00,34.97,34.99,34.96,34.97,101743.0,27.7265,27.7423,27.7185,27.7265,101743.0
2017-01-30 15:50:00,34.98,35.03,34.97,35.01,97573.0,27.7344,27.774,27.7265,27.7582,97573.0
2017-01-30 15:55:00,35.02,35.03,34.97,34.97,223041.0,27.7661,27.774,27.7265,27.7265,223041.0
2017-01-31 09:30:00,35.83,35.99,35.81,35.93,290942.0,28.4083,28.5352,28.3925,28.4876,290942.0
2017-01-31 09:35:00,35.95,36.17,35.84,36.05,232816.0,28.5035,28.6779,28.4163,28.5828,232816.0
2017-01-31 09:40:00,36.05,36.12,35.91,36.06,124165.0,28.5828,28.6383,28.4718,28.5907,124165.0
2017-01-31 09:45:00,36.05,36.15,36.0,36.05,157660.0,28.5828,28.662,28.5431,28.5828,157660.0
2017-01-31 09:50:00,36.05,36.26,36.04,36.23,259005.0,28.5828,28.7493,28.5748,28.7255,259005.0
2017-01-31 09:55:00,36.22,36.35,36.18,36.21,229456.0,28.7175,28.8206,28.6858,28.7096,229456.0
2017-01-31 10:00:00,36.22,36.27,36.15,36.19,153533.0,28.7175,28.7572,28.662,28.6938,153533.0
2017-01-31 10:05:00,36.18,36.22,35.95,35.98,217011.0,28.6858,28.7175,28.5035,28.5273,217011.0
2017-01-31 10:10:00,35.98,36.2,35.98,36.1,95332.0,28.5273,28.7017,28.5273,28.6224,95332.0
2017-01-31 10:15:00,36.1,36.21,36.06,36.16,106229.0,28.6224,28.7096,28.5907,28.67,106229.0
2017-01-31 10:20:00,36.15,36.16,36.04,36.12,89137.0,28.662,28.67,28.5748,28.6383,89137.0
2017-01-31 10:25:00,36.12,36.29,36.11,36.18,110259.0,28.6383,28.773,28.6303,28.6858,110259.0
2017-01-31 10:30:00,36.18,36.24,36.11,36.16,59752.0,28.6858,28.7334,28.6303,28.67,59752.0
2017-01-31 10:35:00,36.16,36.21,36.14,36.17,85983.0,28.67,28.7096,28.6541,28.6779,85983.0
2017-01-31 10:40:00,36.17,36.22,36.15,36.18,87325.0,28.6779,28.7175,28.662,28.6858,87325.0
2017-01-31 10:45:00,36.18,36.22,36.16,36.22,77724.0,28.6858,28.7175,28.67,28.7175,77724.0
2017-01-31 10:50:00,36.22,36.29,36.2,36.23,115088.0,28.7175,28.773,28.7017,28.7255,115088.0
2017-01-31 10:55:00,36.24,36.28,36.13,36.14,111659.0,28.7334,28.7651,28.6462,28.6541,111659.0
2017-01-31 11:00:00,36.15,36.18,36.13,36.15,75677.0,28.662,28.6858,28.6462,28.662,75677.0
2017-01-31 11:05:00,36.16,36.26,36.15,36.21,80079.0,28.67,28.7493,28.662,28.7096,80079.0
2017-01-31 11:10:00,36.21,36.25,36.13,36.15,89788.0,28.7096,28.7413,28.6462,28.662,89788.0
2017-01-31 11:15:00,36.15,36.18,36.08,36.09,98471.0,28.662,28.6858,28.6065,28.6145,98471.0
2017-01-31 11:20:00,36.1,36.12,36.02,36.06,70622.0,28.6224,28.6383,28.559,28.5907,70622.0
2017-01-31 11:25:00,36.06,36.13,36.04,36.1,54491.0,28.5907,28.6462,28.5748,28.6224,54491.0
2017-01-31 11:30:00,36.1,36.16,36.09,36.15,78585.0,28.6224,28.67,28.6145,28.662,78585.0
2017-01-31 11:35:00,36.15,36.24,36.14,36.16,113510.0,28.662,28.7334,28.6541,28.67,113510.0
2017-01-31 11:40:00,36.16,36.27,36.16,36.22,80568.0,28.67,28.7572,28.67,28.7175,80568.0
2017-01-31 11:45:00,36.23,36.3,36.23,36.25,89464.0,28.7255,28.781,28.7255,28.7413,89464.0
2017-01-31 11:50:00,36.24,36.25,36.18,36.21,50610.0,28.7334,28.7413,28.6858,28.7096,50610.0
2017-01-31 11:55:00,36.2,36.23,36.15,36.15,52789.0,28.7017,28.7255,28.662,28.662,52789.0
2017-01-31 12:00:00,36.15,36.22,36.14,36.19,69752.0,28.662,28.7175,28.6541,28.6938,69752.0
2017-01-31 12:05:00,36.18,36.19,36.16,36.19,30369.0,28.6858,28.6938,28.67,28.6938,30369.0
2017-01-31 12:10:00,36.19,36.22,36.16,36.16,51459.0,28.6938,28.7175,28.67,28.67,51459.0
2017-01-31 12:15:00,36.17,36.2,36.09,36.12,71109.0,28.6779,28.7017,28.6145,28.6383,71109.0
2017-01-31 12:20:00,36.12,36.14,36.07,36.07,86016.0,28.6383,28.6541,28.5986,28.5986,86016.0
2017-01-31 12:25:00,36.07,36.11,36.03,36.09,51011.0,28.5986,28.6303,28.5669,28.6145,51011.0
2017-01-31 12:30:00,36.09,36.09,36.04,36.07,39499.0,28.6145,28.6145,28.5748,28.5986,39499.0
2017-01-31 12:35:00,36.07,36.11,36.05,36.06,38469.0,28.5986,28.6303,28.5828,28.5907,38469.0
2017-01-31 12:40:00,36.07,36.07,36.04,36.06,29151.0,28.5986,28.5986,28.5748,28.5907,29151.0
2017-01-31 12:45:00,36.05,36.08,36.05,36.07,20995.0,28.5828,28.6065,28.5828,28.5986,20995.0
2017-01-31 12:50:00,36.06,36.09,36.05,36.09,18018.0,28.5907,28.6145,28.5828,28.6145,18018.0
2017-01-31 12:55:00,36.09,36.13,36.07,36.12,49503.0,28.6145,28.6462,28.5986,28.6383,49503.0
2017-01-31 13:00:00,36.12,36.12,36.08,36.11,34842.0,28.6383,28.6383,28.6065,28.6303,34842.0
2017-01-31 13:05:00,36.11,36.12,36.07,36.08,20389.0,28.6303,28.6383,28.5986,28.6065,20389.0
2017-01-31 13:10:00,36.09,36.17,36.09,36.14,53161.0,28.6145,28.6779,28.6145,28.6541,53161.0
2017-01-31 13:15:00,36.15,36.16,36.12,36.13,29064.0,28.662,28.67,28.6383,28.6462,29064.0
2017-01-31 13:20:00,36.14,36.15,36.09,36.14,93460.0,28.6541,28.662,28.6145,28.6541,93460.0
2017-01-31 13:25:00,36.14,36.16,36.11,36.11,38733.0,28.6541,28.67,28.6303,28.6303,38733.0
2017-01-31 13:30:00,36.12,36.15,36.11,36.14,36515.0,28.6383,28.662,28.6303,28.6541,36515.0
2017-01-31 13:35:00,36.15,36.2,36.14,36.19,45133.0,28.662,28.7017,28.6541,28.6938,45133.0
2017-01-31 13:40:00,36.19,36.23,36.19,36.21,33471.0,28.6938,28.7255,28.6938,28.7096,33471.0
2017-01-31 13:45:00,36.21,36.22,36.17,36.17,46247.0,28.7096,28.7175,28.6779,28.6779,46247.0
2017-01-31 13:50:00,36.18,36.22,36.17,36.19,40789.0,28.6858,28.7175,28.6779,28.6938,40789.0
2017-01-31 13:55:00,36.2,36.26,36.18,36.23,61506.0,28.7017,28.7493,28.6858,28.7255,61506.0
2017-01-31 14:00:00,36.23,36.25,36.17,36.2,28678.0,28.7255,28.7413,28.6779,28.7017,28678.0
2017-01-31 14:05:00,36.21,36.23,36.19,36.19,42839.0,28.7096,28.7255,28.6938,28.6938,42839.0
2017-01-31 14:10:00,36.2,36.2,36.16,36.18,39107.0,28.7017,28.7017,28.67,28.6858,39107.0
2017-01-31 14:15:00,36.17,36.19,36.15,36.18,56020.0,28.6779,28.6938,28.662,28.6858,56020.0
2017-01-31 14:20:00,36.18,36.22,36.17,36.2,43770.0,28.6858,28.7175,28.6779,28.7017,43770.0
2017-01-31 14:25:00,36.2,36.22,36.2,36.22,16524.0,28.7017,28.7175,28.7017,28.7175,16524.0
2017-01-31 14:30:00,36.22,36.3,36.21,36.3,72050.0,28.7175,28.781,28.7096,28.781,72050.0
2017-01-31 14:35:00,36.3,36.3,36.27,36.29,34093.0,28.781,28.781,28.7572,28.773,34093.0
2017-01-31 14:40:00,36.28,36.29,36.22,36.25,39013.0,28.7651,28.773,28.7175,28.7413,39013.0
2017-01-31 14:45:00,36.25,36.26,36.2,36.23,45449.0,28.7413,28.7493,28.7017,28.7255,45449.0
2017-01-31 14:50:00,36.24,36.25,36.19,36.21,79869.0,28.7334,28.7413,28.6938,28.7096,79869.0
2017-01-31 14:55:00,36.21,36.23,36.19,36.21,48731.0,28.7096,28.7255,28.6938,28.7096,48731.0
2017-01-31 15:00:00,36.21,36.25,36.21,36.25,66662.0,28.7096,28.7413,28.7096,28.7413,66662.0
2017-01-31 15:05:00,36.24,36.25,36.2,36.25,56204.0,28.7334,28.7413,28.7017,28.7413,56204.0
2017-01-31 15:10:00,36.25,36.29,36.22,36.28,89176.0,28.7413,28.773,28.7175,28.7651,89176.0
2017-01-31 15:15:00,36.29,36.3,36.26,36.26,68578.0,28.773,28.781,28.7493,28.7493,68578.0
2017-01-31 15:20:00,36.26,36.28,36.26,36.27,33877.0,28.7493,28.7651,28.7493,28.7572,33877.0
2017-01-31 15:25:00,36.27,36.29,36.23,36.23,112033.0,28.7572,28.773,28.7255,28.7255,112033.0
2017-01-31 15:30:00,36.23,36.26,36.18,36.19,131336.0,28.7255,28.7493,28.6858,28.6938,131336.0
2017-01-31 15:35:00,36.19,36.19,36.16,36.17,110732.0,28.6938,28.6938,28.67,28.6779,110732.0
2017-01-31 15:40:00,36.17,36.19,36.12,36.19,171576.0,28.6779,28.6938,28.6383,28.6938,171576.0
2017-01-31 15:45:00,36.19,36.23,36.16,36.23,180000.0,28.6938,28.7255,28.67,28.7255,180000.0
2017-01-31 15:50:00,36.22,36.25,36.19,36.23,251186.0,28.7175,28.7413,28.6938,28.7255,251186.0
2017-01-31 15:55:00,36.23,36.29,36.19,36.29,322064.0,28.7255,28.773,28.6938,28.773,322064.0
2017-02-01 09:30:00,35.74,35.8,35.57,35.62,163478.0,28.337,28.3845,28.2022,28.2418,163478.0
2017-02-01 09:35:00,35.63,35.8,35.62,35.74,118480.0,28.2498,28.3845,28.2418,28.337,118480.0
2017-02-01 09:40:00,35.73,35.9,35.72,35.83,103872.0,28.329,28.4638,28.3211,28.4083,103872.0
2017-02-01 09:45:00,35.82,35.98,35.78,35.98,68465.0,28.4004,28.5273,28.3687,28.5273,68465.0
2017-02-01 09:50:00,35.97,36.03,35.79,35.84,59576.0,28.5193,28.5669,28.3766,28.4163,59576.0
2017-02-01 09:55:00,35.84,35.86,35.74,35.75,86095.0,28.4163,28.4321,28.337,28.3449,86095.0
2017-02-01 10:00:00,35.74,35.74,35.6,35.63,108408.0,28.337,28.337,28.226,28.2498,108408.0
2017-02-01 10:05:00,35.63,35.66,35.49,35.61,94196.0,28.2498,28.2735,28.1388,28.2339,94196.0
2017-02-01 10:10:00,35.6,35.64,35.49,35.59,54159.0,28.226,28.2577,28.1388,28.218,54159.0
2017-02-01 10:15:00,35.59,35.59,35.49,35.59,46721.0,28.218,28.218,28.1388,28.218,46721.0
2017-02-01 10:20:00,35.59,35.66,35.53,35.65,66519.0,28.218,28.2735,28.1705,28.2656,66519.0
2017-02-01 10:25:00,35.64,35.65,35.53,35.55,35997.0,28.2577,28.2656,28.1705,28.1863,35997.0
2017-02-01 10:30:00,35.55,35.6,35.48,35.58,74421.0,28.1863,28.226,28.1308,28.2101,74421.0
2017-02-01 10:35:00,35.58,35.67,35.55,35.56,60950.0,28.2101,28.2815,28.1863,28.1943,60950.0
2017-02-01 10:40:00,35.57,35.59,35.46,35.47,56596.0,28.2022,28.218,28.115,28.1229,56596.0
2017-02-01 10:45:00,35.48,35.54,35.4,35.46,50438.0,28.1308,28.1784,28.0674,28.115,50438.0
2017-02-01 10:50:00,35.45,35.45,35.35,35.36,68546.0,28.107,28.107,28.0278,28.0357,68546.0
2017-02-01 10:55:00,35.35,35.49,35.33,35.43,102056.0,28.0278,28.1388,28.0119,28.0912,102056.0
2017-02-01 11:00:00,35.43,35.53,35.41,35.49,59226.0,28.0912,28.1705,28.0753,28.1388,59226.0
2017-02-01 11:05:00,35.49,35.5,35.45,35.45,49365.0,28.1388,28.1467,28.107,28.107,49365.0
2017-02-01 11:10:00,35.45,35.46,35.4,35.42,37085.0,28.107,28.115,28.0674,28.0833,37085.0
2017-02-01 11:15:00,35.43,35.45,35.42,35.43,36892.0,28.0912,28.107,28.0833,28.0912,36892.0
2017-02-01 11:20:00,35.43,35.46,35.42,35.44,42181.0,28.0912,28.115,28.0833,28.0991,42181.0
2017-02-01 11:25:00,35.44,35.53,35.43,35.5,58881.0,28.0991,28.1705,28.0912,28.1467,58881.0
2017-02-01 11:30:00,35.5,35.52,35.47,35.51,46412.0,28.1467,28.1625,28.1229,28.1546,46412.0
2017-02-01 11:35:00,35.5,35.56,35.49,35.55,35439.0,28.1467,28.1943,28.1388,28.1863,35439.0
2017-02-01 11:40:00,35.55,35.55,35.47,35.48,35206.0,28.1863,28.1863,28.1229,28.1308,35206.0
2017-02-01 11:45:00,35.48,35.48,35.39,35.39,132915.0,28.1308,28.1308,28.0595,28.0595,132915.0
2017-02-01 11:50:00,35.39,35.41,35.33,35.36,66017.0,28.0595,28.0753,28.0119,28.0357,66017.0
2017-02-01 11:55:00,35.36,35.37,35.3,35.33,31478.0,28.0357,28.0436,27.9881,28.0119,31478.0
2017-02-01 12:00:00,35.34,35.43,35.34,35.43,33905.0,28.0198,28.0912,28.0198,28.0912,33905.0
2017-02-01 12:05:00,35.42,35.43,35.32,35.35,48280.0,28.0833,28.0912,28.004,28.0278,48280.0
2017-02-01 12:10:00,35.35,35.39,35.35,35.36,23562.0,28.0278,28.0595,28.0278,28.0357,23562.0
2017-02-01 12:15:00,35.36,35.41,35.31,35.38,54619.0,28.0357,28.0753,27.996,28.0515,54619.0
2017-02-01 12:20:00,35.38,35.39,35.33,35.33,24483.0,28.0515,28.0595,28.0119,28.0119,24483.0
2017-02-01 12:25:00,35.34,35.34,35.29,35.3,31266.0,28.0198,28.0198,27.9802,27.9881,31266.0
2017-02-01 12:30:00,35.31,35.32,35.29,35.31,25046.0,27.996,28.004,27.9802,27.996,25046.0
2017-02-01 12:35:00,35.31,35.32,35.27,35.28,21771.0,27.996,28.004,27.9643,27.9723,21771.0
2017-02-01 12:40:00,35.27,35.3,35.26,35.27,18975.0,27.9643,27.9881,27.9564,27.9643,18975.0
2017-02-01 12:45:00,35.28,35.32,35.27,35.28,39233.0,27.9723,28.004,27.9643,27.9723,39233.0
2017-02-01 12:50:00,35.28,35.33,35.28,35.3,31404.0,27.9723,28.0119,27.9723,27.9881,31404.0
2017-02-01 12:55:00,35.29,35.36,35.29,35.32,23628.0,27.9802,28.0357,27.9802,28.004,23628.0
2017-02-01 13:00:00,35.32,35.34,35.31,35.31,20629.0,28.004,28.0198,27.996,27.996,20629.0
2017-02-01 13:05:00,35.31,35.33,35.28,35.28,16729.0,27.996,28.0119,27.9723,27.9723,16729.0
2017-02-01 13:10:00,35.28,35.33,35.27,35.29,21494.0,27.9723,28.0119,27.9643,27.9802,21494.0
2017-02-01 13:15:00,35.29,35.33,35.29,35.3,24117.0,27.9802,28.0119,27.9802,27.9881,24117.0
2017-02-01 13:20:00,35.3,35.31,35.23,35.25,36684.0,27.9881,27.996,27.9326,27.9485,36684.0
2017-02-01 13:25:00,35.25,35.28,35.24,35.27,14260.0,27.9485,27.9723,27.9405,27.9643,14260.0
2017-02-01 13:30:00,35.28,35.32,35.26,35.3,72659.0,27.9723,28.004,27.9564,27.9881,72659.0
2017-02-01 13:35:00,35.3,35.3,35.22,35.22,20363.0,27.9881,27.9881,27.9247,27.9247,20363.0
2017-02-01 13:40:00,35.23,35.27,35.23,35.24,25528.0,27.9326,27.9643,27.9326,27.9405,25528.0
2017-02-01 13:45:00,35.23,35.25,35.2,35.2,27996.0,27.9326,27.9485,27.9088,27.9088,27996.0
2017-02-01 13:50:00,35.21,35.23,35.19,35.21,25212.0,27.9168,27.9326,27.9009,27.9168,25212.0
2017-02-01 13:55:00,35.22,35.22,35.18,35.22,36263.0,27.9247,27.9247,27.893,27.9247,36263.0
2017-02-01 14:00:00,35.21,35.61,35.17,35.51,117135.0,27.9168,28.2339,27.885,28.1546,117135.0
2017-02-01 14:05:00,35.52,35.81,35.51,35.7,121554.0,28.1625,28.3925,28.1546,28.3053,121554.0
2017-02-01 14:10:00,35.7,35.71,35.54,35.63,76564.0,28.3053,28.3132,28.1784,28.2498,76564.0
2017-02-01 14:15:00,35.63,35.76,35.62,35.73,92438.0,28.2498,28.3528,28.2418,28.329,92438.0
2017-02-01 14:20:00,35.74,35.84,35.74,35.84,83877.0,28.337,28.4163,28.337,28.4163,83877.0
2017-02-01 14:25:00,35.84,35.85,35.74,35.78,43343.0,28.4163,28.4242,28.337,28.3687,43343.0
2017-02-01 14:30:00,35.79,35.89,35.79,35.88,64293.0,28.3766,28.4559,28.3766,28.448,64293.0
2017-02-01 14:35:00,35.88,35.9,35.81,35.84,38832.0,28.448,28.4638,28.3925,28.4163,38832.0
2017-02-01 14:40:00,35.85,35.9,35.84,35.87,36981.0,28.4242,28.4638,28.4163,28.44,36981.0
2017-02-01 14:45:00,35.87,35.91,35.85,35.86,60503.0,28.44,28.4718,28.4242,28.4321,60503.0
2017-02-01 14:50:00,35.86,35.88,35.8,35.81,34999.0,28.4321,28.448,28.3845,28.3925,34999.0
2017-02-01 14:55:00,35.82,35.88,35.8,35.81,55292.0,28.4004,28.448,28.3845,28.3925,55292.0
2017-02-01 15:00:00,35.81,35.82,35.78,35.81,64125.0,28.3925,28.4004,28.3687,28.3925,64125.0
2017-02-01 15:05:00,35.8,35.9,35.76,35.86,107927.0,28.3845,28.4638,28.3528,28.4321,107927.0
2017-02-01 15:10:00,35.86,35.89,35.82,35.84,30398.0,28.4321,28.4559,28.4004,28.4163,30398.0
2017-02-01 15:15:00,35.84,35.86,35.81,35.84,30372.0,28.4163,28.4321,28.3925,28.4163,30372.0
2017-02-01 15:20:00,35.84,35.84,35.79,35.8,41399.0,28.4163,28.4163,28.3766,28.3845,41399.0
2017-02-01 15:25:00,35.79,35.81,35.73,35.81,56776.0,28.3766,28.3925,28.329,28.3925,56776.0
2017-02-01 15:30:00,35.81,35.81,35.76,35.76,46759.0,28.3925,28.3925,28.3528,28.3528,46759.0
2017-02-01 15:35:00,35.77,35.88,35.76,35.88,88808.0,28.3608,28.448,28.3528,28.448,88808.0
2017-02-01 15:40:00,35.88,35.91,35.86,35.89,106555.0,28.448,28.4718,28.4321,28.4559,106555.0
2017-02-01 15:45:00,35.88,35.88,35.84,35.84,63187.0,28.448,28.448,28.4163,28.4163,63187.0
2017-02-01 15:50:00,35.84,35.89,35.84,35.89,99861.0,28.4163,28.4559,28.4163,28.4559,99861.0
2017-02-01 15:55:00,35.89,35.92,35.86,35.87,217635.0,28.4559,28.4797,28.4321,28.44,217635.0
2017-02-02 09:30:00,36.77,36.88,36.59,36.59,231901.0,29.1536,29.2408,29.0109,29.0109,231901.0
2017-02-02 09:35:00,36.6,36.7,36.37,36.54,247452.0,29.0188,29.0981,28.8365,28.9713,247452.0
2017-02-02 09:40:00,36.52,36.55,36.37,36.37,99836.0,28.9554,28.9792,28.8365,28.8365,99836.0
2017-02-02 09:45:00,36.38,36.47,36.31,36.41,165592.0,28.8444,28.9158,28.7889,28.8682,165592.0
2017-02-02 09:50:00,36.39,36.43,36.31,36.37,70222.0,28.8523,28.884,28.7889,28.8365,70222.0
2017-02-02 09:55:00,36.36,36.46,36.32,36.45,96266.0,28.8285,28.9078,28.7968,28.8999,96266.0
2017-02-02 10:00:00,36.44,36.47,36.39,36.42,63848.0,28.892,28.9158,28.8523,28.8761,63848.0
2017-02-02 10:05:00,36.42,36.47,36.28,36.29,67469.0,28.8761,28.9158,28.7651,28.773,67469.0
2017-02-02 10:10:00,36.3,36.32,36.23,36.27,46924.0,28.781,28.7968,28.7255,28.7572,46924.0
2017-02-02 10:15:00,36.27,36.31,36.22,36.26,49947.0,28.7572,28.7889,28.7175,28.7493,49947.0
2017-02-02 10:20:00,36.26,36.3,36.21,36.29,55237.0,28.7493,28.781,28.7096,28.773,55237.0
2017-02-02 10:25:00,36.3,36.3,36.2,36.2,43065.0,28.781,28.781,28.7017,28.7017,43065.0
2017-02-02 10:30:00,36.2,36.24,36.16,36.22,74271.0,28.7017,28.7334,28.67,28.7175,74271.0
2017-02-02 10:35:00,36.22,36.38,36.22,36.38,65193.0,28.7175,28.8444,28.7175,28.8444,65193.0
2017-02-02 10:40:00,36.38,36.45,36.37,36.43,102075.0,28.8444,28.8999,28.8365,28.884,102075.0
2017-02-02 10:45:00,36.43,36.51,36.43,36.5,70138.0,28.884,28.9475,28.884,28.9395,70138.0
2017-02-02 10:50:00,36.51,36.53,36.45,36.48,49609.0,28.9475,28.9633,28.8999,28.9237,49609.0
2017-02-02 10:55:00,36.46,36.47,36.37,36.42,75230.0,28.9078,28.9158,28.8365,28.8761,75230.0
2017-02-02 11:00:00,36.42,36.49,36.41,36.49,38347.0,28.8761,28.9316,28.8682,28.9316,38347.0
2017-02-02 11:05:00,36.48,36.5,36.43,36.48,38303.0,28.9237,28.9395,28.884,28.9237,38303.0
2017-02-02 11:10:00,36.49,36.6,36.48,36.56,147553.0,28.9316,29.0188,28.9237,28.9871,147553.0
2017-02-02 11:15:00,36.56,36.6,36.53,36.59,148163.0,28.9871,29.0188,28.9633,29.0109,148163.0
2017-02-02 11:20:00,36.59,36.62,36.55,36.62,53737.0,29.0109,29.0347,28.9792,29.0347,53737.0
2017-02-02 11:25:00,36.62,36.77,36.58,36.76,101636.0,29.0347,29.1536,29.003,29.1457,101636.0
2017-02-02 11:30:00,36.76,36.78,36.74,36.78,97248.0,29.1457,29.1615,29.1298,29.1615,97248.0
2017-02-02 11:35:00,36.78,36.8,36.72,36.73,103930.0,29.1615,29.1774,29.114,29.1219,103930.0
2017-02-02 11:40:00,36.73,36.77,36.72,36.73,77886.0,29.1219,29.1536,29.114,29.1219,77886.0
2017-02-02 11:45:00,36.73,36.78,36.68,36.77,54690.0,29.1219,29.1615,29.0823,29.1536,54690.0
2017-02-02 11:50:00,36.78,36.79,36.72,36.73,48050.0,29.1615,29.1695,29.114,29.1219,48050.0
2017-02-02 11:55:00,36.73,36.82,36.73,36.77,68379.0,29.1219,29.1933,29.1219,29.1536,68379.0
2017-02-02 12:00:00,36.77,36.81,36.73,36.75,33750.0,29.1536,29.1853,29.1219,29.1378,33750.0
2017-02-02 12:05:00,36.75,36.79,36.71,36.71,46179.0,29.1378,29.1695,29.106,29.106,46179.0
2017-02-02 12:10:00,36.71,36.72,36.66,36.68,75068.0,29.106,29.114,29.0664,29.0823,75068.0
2017-02-02 12:15:00,36.68,36.72,36.66,36.67,86127.0,29.0823,29.114,29.0664,29.0743,86127.0
2017-02-02 12:20:00,36.67,36.71,36.62,36.71,29821.0,29.0743,29.106,29.0347,29.106,29821.0
2017-02-02 12:25:00,36.71,36.72,36.67,36.69,30824.0,29.106,29.114,29.0743,29.0902,30824.0
2017-02-02 12:30:00,36.7,36.7,36.65,36.68,32604.0,29.0981,29.0981,29.0585,29.0823,32604.0
2017-02-02 12:35:00,36.68,36.68,36.5,36.52,57036.0,29.0823,29.0823,28.9395,28.9554,57036.0
2017-02-02 12:40:00,36.52,36.64,36.51,36.58,77030.0,28.9554,29.0505,28.9475,29.003,77030.0
2017-02-02 12:45:00,36.57,36.62,36.56,36.62,29099.0,28.995,29.0347,28.9871,29.0347,29099.0
2017-02-02 12:50:00,36.62,36.66,36.58,36.65,30134.0,29.0347,29.0664,29.003,29.0585,30134.0
2017-02-02 12:55:00,36.65,36.67,36.63,36.63,21366.0,29.0585,29.0743,29.0426,29.0426,21366.0
2017-02-02 13:00:00,36.63,36.64,36.58,36.61,40366.0,29.0426,29.0505,29.003,29.0268,40366.0
2017-02-02 13:05:00,36.61,36.64,36.59,36.63,34005.0,29.0268,29.0505,29.0109,29.0426,34005.0
2017-02-02 13:10:00,36.63,36.67,36.6,36.65,34207.0,29.0426,29.0743,29.0188,29.0585,34207.0
2017-02-02 13:15:00,36.65,36.68,36.62,36.65,34715.0,29.0585,29.0823,29.0347,29.0585,34715.0
2017-02-02 13:20:00,36.65,36.67,36.63,36.66,38417.0,29.0585,29.0743,29.0426,29.0664,38417.0
2017-02-02 13:25:00,36.67,36.72,36.65,36.71,57224.0,29.0743,29.114,29.0585,29.106,57224.0
2017-02-02 13:30:00,36.71,36.71,36.66,36.69,44723.0,29.106,29.106,29.0664,29.0902,44723.0
2017-02-02 13:35:00,36.68,36.69,36.67,36.69,25817.0,29.0823,29.0902,29.0743,29.0902,25817.0
2017-02-02 13:40:00,36.69,36.69,36.64,36.69,56058.0,29.0902,29.0902,29.0505,29.0902,56058.0
2017-02-02 13:45:00,36.69,36.69,36.63,36.66,36739.0,29.0902,29.0902,29.0426,29.0664,36739.0
2017-02-02 13:50:00,36.67,36.67,36.59,36.66,45939.0,29.0743,29.0743,29.0109,29.0664,45939.0
2017-02-02 13:55:00,36.66,36.7,36.66,36.69,46882.0,29.0664,29.0981,29.0664,29.0902,46882.0
2017-02-02 14:00:00,36.69,36.7,36.63,36.69,67477.0,29.0902,29.0981,29.0426,29.0902,67477.0
2017-02-02 14:05:00,36.68,36.73,36.68,36.73,24719.0,29.0823,29.1219,29.0823,29.1219,24719.0
2017-02-02 14:10:00,36.72,36.75,36.71,36.73,39907.0,29.114,29.1378,29.106,29.1219,39907.0
2017-02-02 14:15:00,36.72,36.78,36.72,36.76,37506.0,29.114,29.1615,29.114,29.1457,37506.0
2017-02-02 14:20:00,36.75,36.76,36.74,36.75,37864.0,29.1378,29.1457,29.1298,29.1378,37864.0
2017-02-02 14:25:00,36.75,36.75,36.69,36.7,32153.0,29.1378,29.1378,29.0902,29.0981,32153.0
2017-02-02 14:30:00,36.7,36.71,36.52,36.52,129580.0,29.0981,29.106,28.9554,28.9554,129580.0
2017-02-02 14:35:00,36.52,36.6,36.5,36.55,193417.0,28.9554,29.0188,28.9395,28.9792,193417.0
2017-02-02 14:40:00,36.55,36.59,36.54,36.59,59595.0,28.9792,29.0109,28.9713,29.0109,59595.0
2017-02-02 14:45:00,36.59,36.64,36.59,36.59,71799.0,29.0109,29.0505,29.0109,29.0109,71799.0
2017-02-02 14:50:00,36.6,36.67,36.6,36.65,38327.0,29.0188,29.0743,29.0188,29.0585,38327.0
2017-02-02 14:55:00,36.65,36.67,36.64,36.65,28578.0,29.0585,29.0743,29.0505,29.0585,28578.0
2017-02-02 15:00:00,36.65,36.7,36.64,36.7,51420.0,29.0585,29.0981,29.0505,29.0981,51420.0
2017-02-02 15:05:00,36.7,36.7,36.66,36.7,36871.0,29.0981,29.0981,29.0664,29.0981,36871.0
2017-02-02 15:10:00,36.7,36.7,36.65,36.65,47430.0,29.0981,29.0981,29.0585,29.0585,47430.0
2017-02-02 15:15:00,36.66,36.67,36.64,36.65,55456.0,29.0664,29.0743,29.0505,29.0585,55456.0
2017-02-02 15:20:00,36.65,36.66,36.62,36.66,47319.0,29.0585,29.0664,29.0347,29.0664,47319.0
2017-02-02 15:25:00,36.66,36.68,36.65,36.65,53568.0,29.0664,29.0823,29.0585,29.0585,53568.0
2017-02-02 15:30:00,36.66,36.66,36.63,36.64,87879.0,29.0664,29.0664,29.0426,29.0505,87879.0
2017-02-02 15:35:00,36.64,36.64,36.6,36.61,111239.0,29.0505,29.0505,29.0188,29.0268,111239.0
2017-02-02 15:40:00,36.61,36.62,36.59,36.62,80239.0,29.0268,29.0347,29.0109,29.0347,80239.0
2017-02-02 15:45:00,36.62,36.69,36.61,36.69,140976.0,29.0347,29.0902,29.0268,29.0902,140976.0
2017-02-02 15:50:00,36.69,36.69,36.65,36.65,144331.0,29.0902,29.0902,29.0585,29.0585,144331.0
2017-02-02 15:55:00,36.66,36.7,36.63,36.7,358060.0,29.0664,29.0981,29.0426,29.0981,358060.0
2017-02-03 09:30:00,36.48,36.56,36.31,36.52,205607.0,28.9237,28.9871,28.7889,28.9554,205607.0
2017-02-03 09:35:00,36.53,36.6,36.45,36.57,105318.0,28.9633,29.0188,28.8999,28.995,105318.0
2017-02-03 09:40:00,36.57,36.77,36.55,36.68,113830.0,28.995,29.1536,28.9792,29.0823,113830.0
2017-02-03 09:45:00,36.66,36.79,36.6,36.79,65167.0,29.0664,29.1695,29.0188,29.1695,65167.0
2017-02-03 09:50:00,36.79,36.83,36.72,36.73,174967.0,29.1695,29.2012,29.114,29.1219,174967.0
2017-02-03 09:55:00,36.73,36.79,36.64,36.64,48088.0,29.1219,29.1695,29.0505,29.0505,48088.0
2017-02-03 10:00:00,36.66,36.81,36.65,36.8,75418.0,29.0664,29.1853,29.0585,29.1774,75418.0
2017-02-03 10:05:00,36.81,36.86,36.77,36.79,53358.0,29.1853,29.225,29.1536,29.1695,53358.0
2017-02-03 10:10:00,36.79,37.04,36.77,37.03,146393.0,29.1695,29.3677,29.1536,29.3598,146393.0
2017-02-03 10:15:00,37.04,37.17,37.0,37.15,119134.0,29.3677,29.4708,29.336,29.4549,119134.0
2017-02-03 10:20:00,37.15,37.19,37.12,37.18,86865.0,29.4549,29.4866,29.4311,29.4787,86865.0
2017-02-03 10:25:00,37.18,37.18,37.12,37.16,115659.0,29.4787,29.4787,29.4311,29.4628,115659.0
2017-02-03 10:30:00,37.16,37.2,37.11,37.12,58803.0,29.4628,29.4946,29.4232,29.4311,58803.0
2017-02-03 10:35:00,37.14,37.18,37.11,37.16,97129.0,29.447,29.4787,29.4232,29.4628,97129.0
2017-02-03 10:40:00,37.16,37.18,37.1,37.1,53434.0,29.4628,29.4787,29.4153,29.4153,53434.0
2017-02-03 10:45:00,37.1,37.1,37.04,37.05,51495.0,29.4153,29.4153,29.3677,29.3756,51495.0
2017-02-03 10:50:00,37.05,37.06,36.97,36.99,61494.0,29.3756,29.3836,29.3122,29.3281,61494.0
2017-02-03 10:55:00,36.99,37.0,36.9,37.0,52535.0,29.3281,29.336,29.2567,29.336,52535.0
2017-02-03 11:00:00,37.0,37.02,36.96,36.97,49194.0,29.336,29.3518,29.3043,29.3122,49194.0
2017-02-03 11:05:00,36.97,36.98,36.84,36.85,56956.0,29.3122,29.3201,29.2091,29.2171,56956.0
2017-02-03 11:10:00,36.86,36.86,36.75,36.76,32172.0,29.225,29.225,29.1378,29.1457,32172.0
2017-02-03 11:15:00,36.77,36.86,36.76,36.84,42788.0,29.1536,29.225,29.1457,29.2091,42788.0
2017-02-03 11:20:00,36.84,36.91,36.79,36.9,55358.0,29.2091,29.2646,29.1695,29.2567,55358.0
2017-02-03 11:25:00,36.9,36.91,36.81,36.81,25926.0,29.2567,29.2646,29.1853,29.1853,25926.0
2017-02-03 11:30:00,36.81,36.85,36.81,36.84,34152.0,29.1853,29.2171,29.1853,29.2091,34152.0
2017-02-03 11:35:00,36.84,36.85,36.81,36.83,23886.0,29.2091,29.2171,29.1853,29.2012,23886.0
2017-02-03 11:40:00,36.83,36.85,36.8,36.82,32845.0,29.2012,29.2171,29.1774,29.1933,32845.0
2017-02-03 11:45:00,36.82,36.83,36.75,36.79,41200.0,29.1933,29.2012,29.1378,29.1695,41200.0
2017-02-03 11:50:00,36.79,36.86,36.78,36.85,44091.0,29.1695,29.225,29.1615,29.2171,44091.0
2017-02-03 11:55:00,36.85,36.91,36.84,36.9,39704.0,29.2171,29.2646,29.2091,29.2567,39704.0
2017-02-03 12:00:00,36.9,36.96,36.89,36.91,55686.0,29.2567,29.3043,29.2488,29.2646,55686.0
2017-02-03 12:05:00,36.9,36.91,36.83,36.84,24883.0,29.2567,29.2646,29.2012,29.2091,24883.0
2017-02-03 12:10:00,36.84,36.86,36.81,36.83,20659.0,29.2091,29.225,29.1853,29.2012,20659.0
2017-02-03 12:15:00,36.83,36.89,36.82,36.89,16642.0,29.2012,29.2488,29.1933,29.2488,16642.0
2017-02-03 12:20:00,36.89,36.93,36.88,36.9,43502.0,29.2488,29.2805,29.2408,29.2567,43502.0
2017-02-03 12:25:00,36.9,36.92,36.87,36.91,35302.0,29.2567,29.2726,29.2329,29.2646,35302.0
2017-02-03 12:30:00,36.92,36.93,36.9,36.91,33094.0,29.2726,29.2805,29.2567,29.2646,33094.0
2017-02-03 12:35:00,36.91,36.93,36.9,36.92,18536.0,29.2646,29.2805,29.2567,29.2726,18536.0
2017-02-03 12:40:00,36.93,36.93,36.89,36.91,32934.0,29.2805,29.2805,29.2488,29.2646,32934.0
2017-02-03 12:45:00,36.9,36.92,36.88,36.9,26826.0,29.2567,29.2726,29.2408,29.2567,26826.0
2017-02-03 12:50:00,36.9,36.91,36.84,36.87,34466.0,29.2567,29.2646,29.2091,29.2329,34466.0
2017-02-03 12:55:00,36.87,36.88,36.85,36.87,15980.0,29.2329,29.2408,29.2171,29.2329,15980.0
2017-02-03 13:00:00,36.87,36.87,36.84,36.84,10480.0,29.2329,29.2329,29.2091,29.2091,10480.0
2017-02-03 13:05:00,36.85,36.87,36.84,36.86,16352.0,29.2171,29.2329,29.2091,29.225,16352.0
2017-02-03 13:10:00,36.85,36.87,36.83,36.83,24232.0,29.2171,29.2329,29.2012,29.2012,24232.0
2017-02-03 13:15:00,36.84,36.84,36.81,36.83,21710.0,29.2091,29.2091,29.1853,29.2012,21710.0
2017-02-03 13:20:00,36.82,36.82,36.78,36.79,26049.0,29.1933,29.1933,29.1615,29.1695,26049.0
2017-02-03 13:25:00,36.8,36.81,36.76,36.78,24239.0,29.1774,29.1853,29.1457,29.1615,24239.0
2017-02-03 13:30:00,36.77,36.78,36.75,36.78,12992.0,29.1536,29.1615,29.1378,29.1615,12992.0
2017-02-03 13:35:00,36.77,36.78,36.66,36.67,61405.0,29.1536,29.1615,29.0664,29.0743,61405.0
2017-02-03 13:40:00,36.67,36.67,36.56,36.57,40293.0,29.0743,29.0743,28.9871,28.995,40293.0
2017-02-03 13:45:00,36.56,36.61,36.55,36.6,22742.0,28.9871,29.0268,28.9792,29.0188,22742.0
2017-02-03 13:50:00,36.6,36.6,36.53,36.57,53287.0,29.0188,29.0188,28.9633,28.995,53287.0
2017-02-03 13:55:00,36.56,36.61,36.56,36.59,12695.0,28.9871,29.0268,28.9871,29.0109,12695.0
2017-02-03 14:00:00,36.59,36.6,36.51,36.54,48599.0,29.0109,29.0188,28.9475,28.9713,48599.0
2017-02-03 14:05:00,36.53,36.53,36.5,36.5,22649.0,28.9633,28.9633,28.9395,28.9395,22649.0
2017-02-03 14:10:00,36.5,36.53,36.45,36.53,48805.0,28.9395,28.9633,28.8999,28.9633,48805.0
2017-02-03 14:15:00,36.53,36.57,36.52,36.52,19445.0,28.9633,28.995,28.9554,28.9554,19445.0
2017-02-03 14:20:00,36.52,36.56,36.5,36.55,25313.0,28.9554,28.9871,28.9395,28.9792,25313.0
2017-02-03 14:25:00,36.55,36.56,36.52,36.55,19397.0,28.9792,28.9871,28.9554,28.9792,19397.0
2017-02-03 14:30:00,36.55,36.59,36.54,36.58,32531.0,28.9792,29.0109,28.9713,29.003,32531.0
2017-02-03 14:35:00,36.58,36.61,36.57,36.61,31118.0,29.003,29.0268,28.995,29.0268,31118.0
2017-02-03 14:40:00,36.61,36.61,36.58,36.61,23194.0,29.0268,29.0268,29.003,29.0268,23194.0
2017-02-03 14:45:00,36.61,36.62,36.6,36.61,23886.0,29.0268,29.0347,29.0188,29.0268,23886.0
2017-02-03 14:50:00,36.61,36.62,36.6,36.61,12544.0,29.0268,29.0347,29.0188,29.0268,12544.0
2017-02-03 14:55:00,36.61,36.63,36.58,36.6,34628.0,29.0268,29.0426,29.003,29.0188,34628.0
2017-02-03 15:00:00,36.59,36.6,36.58,36.58,26326.0,29.0109,29.0188,29.003,29.003,26326.0
2017-02-03 15:05:00,36.58,36.63,36.57,36.63,29106.0,29.003,29.0426,28.995,29.0426,29106.0
2017-02-03 15:10:00,36.63,36.66,36.62,36.66,36138.0,29.0426,29.0664,29.0347,29.0664,36138.0
2017-02-03 15:15:00,36.65,36.67,36.63,36.63,23959.0,29.0585,29.0743,29.0426,29.0426,23959.0
2017-02-03 15:20:00,36.63,36.66,36.63,36.63,25084.0,29.0426,29.0664,29.0426,29.0426,25084.0
2017-02-03 15:25:00,36.63,36.64,36.6,36.6,25854.0,29.0426,29.0505,29.0188,29.0188,25854.0
2017-02-03 15:30:00,36.61,36.68,36.6,36.68,55923.0,29.0268,29.0823,29.0188,29.0823,55923.0
2017-02-03 15:35:00,36.67,36.7,36.65,36.7,49022.0,29.0743,29.0981,29.0585,29.0981,49022.0
2017-02-03 15:40:00,36.7,36.73,36.7,36.73,52355.0,29.0981,29.1219,29.0981,29.1219,52355.0
2017-02-03 15:45:00,36.73,36.73,36.71,36.72,69006.0,29.1219,29.1219,29.106,29.114,69006.0
2017-02-03 15:50:00,36.72,36.73,36.69,36.7,85604.0,29.114,29.1219,29.0902,29.0981,85604.0
2017-02-03 15:55:00,36.7,36.78,36.69,36.76,340321.0,29.0981,29.1615,29.0902,29.1457,340321.0
2017-02-06 09:30:00,37.27,37.27,37.14,37.14,168269.0,29.5501,29.5501,29.447,29.447,168269.0
2017-02-06 09:35:00,37.14,37.18,37.06,37.08,111645.0,29.447,29.4787,29.3836,29.3994,111645.0
2017-02-06 09:40:00,37.08,37.15,37.01,37.12,115974.0,29.3994,29.4549,29.3439,29.4311,115974.0
2017-02-06 09:45:00,37.12,37.14,36.95,37.04,86043.0,29.4311,29.447,29.2963,29.3677,86043.0
2017-02-06 09:50:00,37.04,37.04,36.89,36.91,88873.0,29.3677,29.3677,29.2488,29.2646,88873.0
2017-02-06 09:55:00,36.91,37.02,36.91,37.01,70448.0,29.2646,29.3518,29.2646,29.3439,70448.0
2017-02-06 10:00:00,37.01,37.02,36.88,36.95,63838.0,29.3439,29.3518,29.2408,29.2963,63838.0
2017-02-06 10:05:00,36.96,37.06,36.92,37.05,69004.0,29.3043,29.3836,29.2726,29.3756,69004.0
2017-02-06 10:10:00,37.05,37.06,37.0,37.01,68398.0,29.3756,29.3836,29.336,29.3439,68398.0
2017-02-06 10:15:00,37.01,37.03,36.99,36.99,30735.0,29.3439,29.3598,29.3281,29.3281,30735.0
2017-02-06 10:20:00,37.0,37.03,36.95,36.98,35138.0,29.336,29.3598,29.2963,29.3201,35138.0
2017-02-06 10:25:00,36.98,37.06,36.98,37.05,42358.0,29.3201,29.3836,29.3201,29.3756,42358.0
2017-02-06 10:30:00,37.06,37.07,37.0,37.04,39516.0,29.3836,29.3915,29.336,29.3677,39516.0
2017-02-06 10:35:00,37.04,37.13,37.01,37.11,44727.0,29.3677,29.4391,29.3439,29.4232,44727.0
2017-02-06 10:40:00,37.12,37.2,37.11,37.15,102450.0,29.4311,29.4946,29.4232,29.4549,102450.0
2017-02-06 10:45:00,37.16,37.22,37.12,37.19,47826.0,29.4628,29.5104,29.4311,29.4866,47826.0
2017-02-06 10:50:00,37.19,37.22,37.16,37.18,66110.0,29.4866,29.5104,29.4628,29.4787,66110.0
2017-02-06 10:55:00,37.18,37.26,37.17,37.25,46851.0,29.4787,29.5421,29.4708,29.5342,46851.0
2017-02-06 11:00:00,37.25,37.32,37.24,37.3,77183.0,29.5342,29.5897,29.5263,29.5738,77183.0
2017-02-06 11:05:00,37.3,37.33,37.25,37.3,61350.0,29.5738,29.5976,29.5342,29.5738,61350.0
2017-02-06 11:10:00,37.29,37.4,37.28,37.38,59723.0,29.5659,29.6531,29.558,29.6373,59723.0
2017-02-06 11:15:00,37.38,37.4,37.32,37.34,61121.0,29.6373,29.6531,29.5897,29.6056,61121.0
2017-02-06 11:20:00,37.35,37.36,37.27,37.29,38033.0,29.6135,29.6214,29.5501,29.5659,38033.0
2017-02-06 11:25:00,37.28,37.28,37.25,37.28,33226.0,29.558,29.558,29.5342,29.558,33226.0
2017-02-06 11:30:00,37.27,37.3,37.2,37.24,36205.0,29.5501,29.5738,29.4946,29.5263,36205.0
2017-02-06 11:35:00,37.24,37.32,37.22,37.3,48191.0,29.5263,29.5897,29.5104,29.5738,48191.0
2017-02-06 11:40:00,37.3,37.36,37.29,37.36,35168.0,29.5738,29.6214,29.5659,29.6214,35168.0
2017-02-06 11:45:00,37.36,37.37,37.29,37.3,23389.0,29.6214,29.6293,29.5659,29.5738,23389.0
2017-02-06 11:50:00,37.3,37.33,37.27,37.3,21360.0,29.5738,29.5976,29.5501,29.5738,21360.0
2017-02-06 11:55:00,37.29,37.32,37.24,37.25,26738.0,29.5659,29.5897,29.5263,29.5342,26738.0
2017-02-06 12:00:00,37.25,37.26,37.21,37.25,35731.0,29.5342,29.5421,29.5025,29.5342,35731.0
2017-02-06 12:05:00,37.25,37.26,37.23,37.23,26568.0,29.5342,29.5421,29.5183,29.5183,26568.0
2017-02-06 12:10:00,37.23,37.24,37.21,37.23,23886.0,29.5183,29.5263,29.5025,29.5183,23886.0
2017-02-06 12:15:00,37.23,37.3,37.23,37.3,22627.0,29.5183,29.5738,29.5183,29.5738,22627.0
2017-02-06 12:20:00,37.31,37.32,37.27,37.28,43933.0,29.5818,29.5897,29.5501,29.558,43933.0
2017-02-06 12:25:00,37.28,37.3,37.28,37.29,21423.0,29.558,29.5738,29.558,29.5659,21423.0
2017-02-06 12:30:00,37.28,37.3,37.28,37.29,6854.0,29.558,29.5738,29.558,29.5659,6854.0
2017-02-06 12:35:00,37.3,37.33,37.29,37.33,21172.0,29.5738,29.5976,29.5659,29.5976,21172.0
2017-02-06 12:40:00,37.33,37.39,37.31,37.38,42036.0,29.5976,29.6452,29.5818,29.6373,42036.0
2017-02-06 12:45:00,37.38,37.39,37.32,37.32,17773.0,29.6373,29.6452,29.5897,29.5897,17773.0
2017-02-06 12:50:00,37.32,37.34,37.31,37.33,33701.0,29.5897,29.6056,29.5818,29.5976,33701.0
2017-02-06 12:55:00,37.33,37.36,37.28,37.3,27816.0,29.5976,29.6214,29.558,29.5738,27816.0
2017-02-06 13:00:00,37.3,37.3,37.25,37.28,21555.0,29.5738,29.5738,29.5342,29.558,21555.0
2017-02-06 13:05:00,37.29,37.32,37.28,37.31,20392.0,29.5659,29.5897,29.558,29.5818,20392.0
2017-02-06 13:10:00,37.32,37.32,37.29,37.32,29886.0,29.5897,29.5897,29.5659,29.5897,29886.0
2017-02-06 13:15:00,37.33,37.36,37.32,37.33,26753.0,29.5976,29.6214,29.5897,29.5976,26753.0
2017-02-06 13:20:00,37.34,37.37,37.29,37.29,49200.0,29.6056,29.6293,29.5659,29.5659,49200.0
2017-02-06 13:25:00,37.3,37.31,37.28,37.3,25239.0,29.5738,29.5818,29.558,29.5738,25239.0
2017-02-06 13:30:00,37.3,37.33,37.28,37.3,37989.0,29.5738,29.5976,29.558,29.5738,37989.0
2017-02-06 13:35:00,37.3,37.36,37.28,37.36,41096.0,29.5738,29.6214,29.558,29.6214,41096.0
2017-02-06 13:40:00,37.35,37.37,37.29,37.31,57279.0,29.6135,29.6293,29.5659,29.5818,57279.0
2017-02-06 13:45:00,37.3,37.38,37.3,37.37,34094.0,29.5738,29.6373,29.5738,29.6293,34094.0
2017-02-06 13:50:00,37.37,37.43,37.37,37.37,47075.0,29.6293,29.6769,29.6293,29.6293,47075.0
2017-02-06 13:55:00,37.37,37.38,37.36,37.37,18742.0,29.6293,29.6373,29.6214,29.6293,18742.0
2017-02-06 14:00:00,37.36,37.42,37.36,37.42,42725.0,29.6214,29.669,29.6214,29.669,42725.0
2017-02-06 14:05:00,37.41,37.41,37.36,37.38,112825.0,29.6611,29.6611,29.6214,29.6373,112825.0
2017-02-06 14:10:00,37.38,37.4,37.37,37.38,51616.0,29.6373,29.6531,29.6293,29.6373,51616.0
2017-02-06 14:15:00,37.37,37.37,37.31,37.32,57125.0,29.6293,29.6293,29.5818,29.5897,57125.0
2017-02-06 14:20:00,37.32,37.33,37.29,37.3,26383.0,29.5897,29.5976,29.5659,29.5738,26383.0
2017-02-06 14:25:00,37.29,37.34,37.29,37.34,56943.0,29.5659,29.6056,29.5659,29.6056,56943.0
2017-02-06 14:30:00,37.34,37.47,37.34,37.45,81215.0,29.6056,29.7086,29.6056,29.6928,81215.0
2017-02-06 14:35:00,37.45,37.58,37.43,37.54,80392.0,29.6928,29.7958,29.6769,29.7641,80392.0
2017-02-06 14:40:00,37.54,37.57,37.52,37.57,42794.0,29.7641,29.7879,29.7483,29.7879,42794.0
2017-02-06 14:45:00,37.58,37.66,37.58,37.64,67086.0,29.7958,29.8593,29.7958,29.8434,67086.0
2017-02-06 14:50:00,37.64,37.67,37.58,37.58,69802.0,29.8434,29.8672,29.7958,29.7958,69802.0
2017-02-06 14:55:00,37.59,37.67,37.55,37.65,40227.0,29.8038,29.8672,29.7721,29.8513,40227.0
2017-02-06 15:00:00,37.65,37.65,37.55,37.56,43802.0,29.8513,29.8513,29.7721,29.78,43802.0
2017-02-06 15:05:00,37.57,37.62,37.56,37.58,37751.0,29.7879,29.8276,29.78,29.7958,37751.0
2017-02-06 15:10:00,37.58,37.62,37.56,37.6,37974.0,29.7958,29.8276,29.78,29.8117,37974.0
2017-02-06 15:15:00,37.6,37.71,37.59,37.68,85266.0,29.8117,29.8989,29.8038,29.8751,85266.0
2017-02-06 15:20:00,37.69,37.74,37.68,37.69,76217.0,29.8831,29.9227,29.8751,29.8831,76217.0
2017-02-06 15:25:00,37.69,37.72,37.64,37.7,91333.0,29.8831,29.9068,29.8434,29.891,91333.0
2017-02-06 15:30:00,37.7,37.7,37.63,37.63,108051.0,29.891,29.891,29.8355,29.8355,108051.0
2017-02-06 15:35:00,37.63,37.68,37.59,37.66,116062.0,29.8355,29.8751,29.8038,29.8593,116062.0
2017-02-06 15:40:00,37.66,37.73,37.65,37.72,243318.0,29.8593,29.9148,29.8513,29.9068,243318.0
2017-02-06 15:45:00,37.72,37.8,37.72,37.8,143204.0,29.9068,29.9703,29.9068,29.9703,143204.0
2017-02-06 15:50:00,37.8,37.86,37.79,37.86,235902.0,29.9703,30.0178,29.9623,30.0178,235902.0
2017-02-06 15:55:00,37.86,37.94,37.85,37.93,587295.0,30.0178,30.0813,30.0099,30.0733,587295.0
2017-02-07 09:30:00,37.73,37.73,37.48,37.52,169394.0,29.9148,29.9148,29.7166,29.7483,169394.0
2017-02-07 09:35:00,37.52,37.53,37.13,37.15,202162.0,29.7483,29.7562,29.4391,29.4549,202162.0
2017-02-07 09:40:00,37.12,37.42,37.12,37.41,137932.0,29.4311,29.669,29.4311,29.6611,137932.0
2017-02-07 09:45:00,37.41,37.43,37.23,37.23,109828.0,29.6611,29.6769,29.5183,29.5183,109828.0
2017-02-07 09:50:00,37.23,37.31,37.18,37.25,110291.0,29.5183,29.5818,29.4787,29.5342,110291.0
2017-02-07 09:55:00,37.26,37.41,37.26,37.41,90297.0,29.5421,29.6611,29.5421,29.6611,90297.0
2017-02-07 10:00:00,37.39,37.49,37.32,37.39,130572.0,29.6452,29.7245,29.5897,29.6452,130572.0
2017-02-07 10:05:00,37.39,37.4,37.28,37.3,117693.0,29.6452,29.6531,29.558,29.5738,117693.0
2017-02-07 10:10:00,37.3,37.37,37.26,37.35,81431.0,29.5738,29.6293,29.5421,29.6135,81431.0
2017-02-07 10:15:00,37.36,37.42,37.32,37.41,69857.0,29.6214,29.669,29.5897,29.6611,69857.0
2017-02-07 10:20:00,37.41,37.47,37.39,37.45,69603.0,29.6611,29.7086,29.6452,29.6928,69603.0
2017-02-07 10:25:00,37.45,37.7,37.45,37.67,104346.0,29.6928,29.891,29.6928,29.8672,104346.0
2017-02-07 10:30:00,37.67,37.73,37.6,37.61,64733.0,29.8672,29.9148,29.8117,29.8196,64733.0
2017-02-07 10:35:00,37.61,37.72,37.61,37.72,58682.0,29.8196,29.9068,29.8196,29.9068,58682.0
2017-02-07 10:40:00,37.72,37.73,37.63,37.64,86993.0,29.9068,29.9148,29.8355,29.8434,86993.0
2017-02-07 10:45:00,37.65,37.72,37.65,37.68,63094.0,29.8513,29.9068,29.8513,29.8751,63094.0
2017-02-07 10:50:00,37.68,37.68,37.61,37.61,60113.0,29.8751,29.8751,29.8196,29.8196,60113.0
2017-02-07 10:55:00,37.61,37.78,37.6,37.76,65965.0,29.8196,29.9544,29.8117,29.9386,65965.0
2017-02-07 11:00:00,37.77,37.79,37.63,37.68,76218.0,29.9465,29.9623,29.8355,29.8751,76218.0
2017-02-07 11:05:00,37.67,37.74,37.66,37.71,49893.0,29.8672,29.9227,29.8593,29.8989,49893.0
2017-02-07 11:10:00,37.71,37.75,37.7,37.71,49211.0,29.8989,29.9306,29.891,29.8989,49211.0
2017-02-07 11:15:00,37.72,37.73,37.64,37.65,59110.0,29.9068,29.9148,29.8434,29.8513,59110.0
2017-02-07 11:20:00,37.65,37.65,37.55,37.56,51554.0,29.8513,29.8513,29.7721,29.78,51554.0
2017-02-07 11:25:00,37.56,37.58,37.52,37.56,44398.0,29.78,29.7958,29.7483,29.78,44398.0
2017-02-07 11:30:00,37.55,37.57,37.52,37.53,44004.0,29.7721,29.7879,29.7483,29.7562,44004.0
2017-02-07 11:35:00,37.52,37.54,37.45,37.51,45005.0,29.7483,29.7641,29.6928,29.7403,45005.0
2017-02-07 11:40:00,37.52,37.58,37.51,37.52,39599.0,29.7483,29.7958,29.7403,29.7483,39599.0
2017-02-07 11:45:00,37.53,37.53,37.4,37.41,44794.0,29.7562,29.7562,29.6531,29.6611,44794.0
2017-02-07 11:50:00,37.41,37.41,37.36,37.38,53443.0,29.6611,29.6611,29.6214,29.6373,53443.0
2017-02-07 11:55:00,37.39,37.45,37.39,37.43,26617.0,29.6452,29.6928,29.6452,29.6769,26617.0
2017-02-07 12:00:00,37.44,37.48,37.43,37.48,33230.0,29.6848,29.7166,29.6769,29.7166,33230.0
2017-02-07 12:05:00,37.48,37.51,37.47,37.47,29958.0,29.7166,29.7403,29.7086,29.7086,29958.0
2017-02-07 12:10:00,37.46,37.49,37.46,37.47,32574.0,29.7007,29.7245,29.7007,29.7086,32574.0
2017-02-07 12:15:00,37.47,37.49,37.44,37.49,55992.0,29.7086,29.7245,29.6848,29.7245,55992.0
2017-02-07 12:20:00,37.49,37.49,37.42,37.44,35945.0,29.7245,29.7245,29.669,29.6848,35945.0
2017-02-07 12:25:00,37.44,37.45,37.39,37.44,29688.0,29.6848,29.6928,29.6452,29.6848,29688.0
2017-02-07 12:30:00,37.44,37.47,37.43,37.44,29145.0,29.6848,29.7086,29.6769,29.6848,29145.0
2017-02-07 12:35:00,37.44,37.45,37.41,37.45,16599.0,29.6848,29.6928,29.6611,29.6928,16599.0
2017-02-07 12:40:00,37.44,37.47,37.43,37.44,16896.0,29.6848,29.7086,29.6769,29.6848,16896.0
2017-02-07 12:45:00,37.44,37.45,37.41,37.42,28125.0,29.6848,29.6928,29.6611,29.669,28125.0
2017-02-07 12:50:00,37.41,37.42,37.37,37.4,24029.0,29.6611,29.669,29.6293,29.6531,24029.0
2017-02-07 12:55:00,37.39,37.39,37.28,37.29,68488.0,29.6452,29.6452,29.558,29.5659,68488.0
2017-02-07 13:00:00,37.29,37.37,37.29,37.37,23991.0,29.5659,29.6293,29.5659,29.6293,23991.0
2017-02-07 13:05:00,37.37,37.43,37.37,37.42,53573.0,29.6293,29.6769,29.6293,29.669,53573.0
2017-02-07 13:10:00,37.42,37.43,37.37,37.42,36894.0,29.669,29.6769,29.6293,29.669,36894.0
2017-02-07 13:15:00,37.42,37.44,37.39,37.44,51866.0,29.669,29.6848,29.6452,29.6848,51866.0
2017-02-07 13:20:00,37.44,37.46,37.39,37.39,25644.0,29.6848,29.7007,29.6452,29.6452,25644.0
2017-02-07 13:25:00,37.4,37.4,37.27,37.27,49839.0,29.6531,29.6531,29.5501,29.5501,49839.0
2017-02-07 13:30:00,37.27,37.34,37.25,37.34,64457.0,29.5501,29.6056,29.5342,29.6056,64457.0
2017-02-07 13:35:00,37.33,37.35,37.31,37.34,17963.0,29.5976,29.6135,29.5818,29.6056,17963.0
2017-02-07 13:40:00,37.34,37.37,37.33,37.35,36506.0,29.6056,29.6293,29.5976,29.6135,36506.0
2017-02-07 13:45:00,37.35,37.36,37.25,37.26,77739.0,29.6135,29.6214,29.5342,29.5421,77739.0
2017-02-07 13:50:00,37.26,37.29,37.22,37.25,111604.0,29.5421,29.5659,29.5104,29.5342,111604.0
2017-02-07 13:55:00,37.25,37.26,37.2,37.21,59001.0,29.5342,29.5421,29.4946,29.5025,59001.0
2017-02-07 14:00:00,37.2,37.23,37.16,37.22,84812.0,29.4946,29.5183,29.4628,29.5104,84812.0
2017-02-07 14:05:00,37.21,37.26,37.21,37.25,35685.0,29.5025,29.5421,29.5025,29.5342,35685.0
2017-02-07 14:10:00,37.25,37.25,37.19,37.2,19698.0,29.5342,29.5342,29.4866,29.4946,19698.0
2017-02-07 14:15:00,37.19,37.21,37.13,37.17,36655.0,29.4866,29.5025,29.4391,29.4708,36655.0
2017-02-07 14:20:00,37.18,37.19,37.15,37.16,29458.0,29.4787,29.4866,29.4549,29.4628,29458.0
2017-02-07 14:25:00,37.16,37.16,37.13,37.14,33849.0,29.4628,29.4628,29.4391,29.447,33849.0
2017-02-07 14:30:00,37.15,37.18,37.14,37.15,56972.0,29.4549,29.4787,29.447,29.4549,56972.0
2017-02-07 14:35:00,37.15,37.29,37.15,37.29,50055.0,29.4549,29.5659,29.4549,29.5659,50055.0
2017-02-07 14:40:00,37.29,37.31,37.27,37.28,31809.0,29.5659,29.5818,29.5501,29.558,31809.0
2017-02-07 14:45:00,37.27,37.3,37.23,37.26,26954.0,29.5501,29.5738,29.5183,29.5421,26954.0
2017-02-07 14:50:00,37.25,37.26,37.22,37.24,25066.0,29.5342,29.5421,29.5104,29.5263,25066.0
2017-02-07 14:55:00,37.24,37.27,37.23,37.23,39133.0,29.5263,29.5501,29.5183,29.5183,39133.0
2017-02-07 15:00:00,37.23,37.28,37.23,37.26,37870.0,29.5183,29.558,29.5183,29.5421,37870.0
2017-02-07 15:05:00,37.26,37.3,37.25,37.28,32876.0,29.5421,29.5738,29.5342,29.558,32876.0
2017-02-07 15:10:00,37.29,37.29,37.26,37.27,31269.0,29.5659,29.5659,29.5421,29.5501,31269.0
2017-02-07 15:15:00,37.26,37.26,37.21,37.22,45099.0,29.5421,29.5421,29.5025,29.5104,45099.0
2017-02-07 15:20:00,37.22,37.23,37.19,37.23,44368.0,29.5104,29.5183,29.4866,29.5183,44368.0
2017-02-07 15:25:00,37.22,37.23,37.16,37.17,44146.0,29.5104,29.5183,29.4628,29.4708,44146.0
2017-02-07 15:30:00,37.16,37.21,37.16,37.18,53019.0,29.4628,29.5025,29.4628,29.4787,53019.0
2017-02-07 15:35:00,37.18,37.22,37.18,37.22,89202.0,29.4787,29.5104,29.4787,29.5104,89202.0
2017-02-07 15:40:00,37.22,37.28,37.22,37.27,68434.0,29.5104,29.558,29.5104,29.5501,68434.0
2017-02-07 15:45:00,37.27,37.31,37.26,37.29,102721.0,29.5501,29.5818,29.5421,29.5659,102721.0
2017-02-07 15:50:00,37.29,37.31,37.28,37.28,93606.0,29.5659,29.5818,29.558,29.558,93606.0
2017-02-07 15:55:00,37.29,37.32,37.26,37.3,224306.0,29.5659,29.5897,29.5421,29.5738,224306.0
2017-02-08 09:30:00,37.6,37.61,37.42,37.43,157489.0,29.8117,29.8196,29.669,29.6769,157489.0
2017-02-08 09:35:00,37.45,37.61,37.33,37.36,184821.0,29.6928,29.8196,29.5976,29.6214,184821.0
2017-02-08 09:40:00,37.34,37.37,37.21,37.29,206234.0,29.6056,29.6293,29.5025,29.5659,206234.0
2017-02-08 09:45:00,37.29,37.47,37.28,37.44,148389.0,29.5659,29.7086,29.558,29.6848,148389.0
2017-02-08 09:50:00,37.44,37.53,37.4,37.44,155085.0,29.6848,29.7562,29.6531,29.6848,155085.0
2017-02-08 09:55:00,37.43,37.56,37.37,37.5,172600.0,29.6769,29.78,29.6293,29.7324,172600.0
2017-02-08 10:00:00,37.51,37.53,37.43,37.49,59934.0,29.7403,29.7562,29.6769,29.7245,59934.0
2017-02-08 10:05:00,37.5,37.6,37.47,37.48,115980.0,29.7324,29.8117,29.7086,29.7166,115980.0
2017-02-08 10:10:00,37.48,37.54,37.42,37.47,92840.0,29.7166,29.7641,29.669,29.7086,92840.0
2017-02-08 10:15:00,37.47,37.53,37.45,37.45,87809.0,29.7086,29.7562,29.6928,29.6928,87809.0
2017-02-08 10:20:00,37.46,37.54,37.44,37.51,49609.0,29.7007,29.7641,29.6848,29.7403,49609.0
2017-02-08 10:25:00,37.5,37.54,37.46,37.53,38038.0,29.7324,29.7641,29.7007,29.7562,38038.0
2017-02-08 10:30:00,37.53,37.7,37.53,37.68,108072.0,29.7562,29.891,29.7562,29.8751,108072.0
2017-02-08 10:35:00,37.69,37.74,37.65,37.66,64081.0,29.8831,29.9227,29.8513,29.8593,64081.0
2017-02-08 10:40:00,37.66,37.73,37.64,37.65,77814.0,29.8593,29.9148,29.8434,29.8513,77814.0
2017-02-08 10:45:00,37.65,37.72,37.65,37.7,31724.0,29.8513,29.9068,29.8513,29.891,31724.0
2017-02-08 10:50:00,37.7,37.7,37.64,37.69,37817.0,29.891,29.891,29.8434,29.8831,37817.0
2017-02-08 10:55:00,37.68,37.71,37.66,37.7,38058.0,29.8751,29.8989,29.8593,29.891,38058.0
2017-02-08 11:00:00,37.7,37.74,37.69,37.72,63184.0,29.891,29.9227,29.8831,29.9068,63184.0
2017-02-08 11:05:00,37.72,37.78,37.69,37.77,65162.0,29.9068,29.9544,29.8831,29.9465,65162.0
2017-02-08 11:10:00,37.77,37.78,37.73,37.73,67476.0,29.9465,29.9544,29.9148,29.9148,67476.0
2017-02-08 11:15:00,37.73,37.74,37.7,37.7,44147.0,29.9148,29.9227,29.891,29.891,44147.0
2017-02-08 11:20:00,37.7,37.74,37.68,37.71,28911.0,29.891,29.9227,29.8751,29.8989,28911.0
2017-02-08 11:25:00,37.71,37.76,37.7,37.74,41249.0,29.8989,29.9386,29.891,29.9227,41249.0
2017-02-08 11:30:00,37.73,37.74,37.71,37.73,29466.0,29.9148,29.9227,29.8989,29.9148,29466.0
2017-02-08 11:35:00,37.73,37.76,37.68,37.75,56182.0,29.9148,29.9386,29.8751,29.9306,56182.0
2017-02-08 11:40:00,37.74,37.78,37.71,37.73,60695.0,29.9227,29.9544,29.8989,29.9148,60695.0
2017-02-08 11:45:00,37.73,37.78,37.71,37.71,38946.0,29.9148,29.9544,29.8989,29.8989,38946.0
2017-02-08 11:50:00,37.71,37.72,37.66,37.69,37493.0,29.8989,29.9068,29.8593,29.8831,37493.0
2017-02-08 11:55:00,37.69,37.7,37.65,37.69,50131.0,29.8831,29.891,29.8513,29.8831,50131.0
2017-02-08 12:00:00,37.69,37.73,37.66,37.72,51634.0,29.8831,29.9148,29.8593,29.9068,51634.0
2017-02-08 12:05:00,37.72,37.81,37.71,37.8,41382.0,29.9068,29.9782,29.8989,29.9703,41382.0
2017-02-08 12:10:00,37.8,37.85,37.79,37.84,39291.0,29.9703,30.0099,29.9623,30.002,39291.0
2017-02-08 12:15:00,37.84,37.85,37.8,37.82,40975.0,30.002,30.0099,29.9703,29.9861,40975.0
2017-02-08 12:20:00,37.82,37.84,37.79,37.8,29064.0,29.9861,30.002,29.9623,29.9703,29064.0
2017-02-08 12:25:00,37.79,37.82,37.75,37.82,41794.0,29.9623,29.9861,29.9306,29.9861,41794.0
2017-02-08 12:30:00,37.82,37.82,37.75,37.79,41684.0,29.9861,29.9861,29.9306,29.9623,41684.0
2017-02-08 12:35:00,37.79,37.79,37.75,37.77,42013.0,29.9623,29.9623,29.9306,29.9465,42013.0
2017-02-08 12:40:00,37.77,37.78,37.73,37.76,47832.0,29.9465,29.9544,29.9148,29.9386,47832.0
2017-02-08 12:45:00,37.76,37.79,37.74,37.76,62594.0,29.9386,29.9623,29.9227,29.9386,62594.0
2017-02-08 12:50:00,37.76,37.81,37.72,37.81,78318.0,29.9386,29.9782,29.9068,29.9782,78318.0
2017-02-08 12:55:00,37.8,37.81,37.75,37.77,65341.0,29.9703,29.9782,29.9306,29.9465,65341.0
2017-02-08 13:00:00,37.76,37.78,37.69,37.73,94963.0,29.9386,29.9544,29.8831,29.9148,94963.0
2017-02-08 13:05:00,37.73,37.76,37.7,37.73,56638.0,29.9148,29.9386,29.891,29.9148,56638.0
2017-02-08 13:10:00,37.73,37.76,37.71,37.73,62723.0,29.9148,29.9386,29.8989,29.9148,62723.0
2017-02-08 13:15:00,37.72,37.73,37.65,37.7,102275.0,29.9068,29.9148,29.8513,29.891,102275.0
2017-02-08 13:20:00,37.7,37.7,37.59,37.62,67747.0,29.891,29.891,29.8038,29.8276,67747.0
2017-02-08 13:25:00,37.63,37.66,37.58,37.61,51292.0,29.8355,29.8593,29.7958,29.8196,51292.0
2017-02-08 13:30:00,37.6,37.61,37.55,37.58,63641.0,29.8117,29.8196,29.7721,29.7958,63641.0
2017-02-08 13:35:00,37.59,37.62,37.55,37.6,61256.0,29.8038,29.8276,29.7721,29.8117,61256.0
2017-02-08 13:40:00,37.61,37.64,37.58,37.64,42489.0,29.8196,29.8434,29.7958,29.8434,42489.0
2017-02-08 13:45:00,37.64,37.68,37.63,37.66,113626.0,29.8434,29.8751,29.8355,29.8593,113626.0
2017-02-08 13:50:00,37.67,37.68,37.64,37.68,31134.0,29.8672,29.8751,29.8434,29.8751,31134.0
2017-02-08 13:55:00,37.68,37.76,37.68,37.75,55300.0,29.8751,29.9386,29.8751,29.9306,55300.0
2017-02-08 14:00:00,37.74,37.79,37.73,37.79,51373.0,29.9227,29.9623,29.9148,29.9623,51373.0
2017-02-08 14:05:00,37.79,37.82,37.77,37.78,58634.0,29.9623,29.9861,29.9465,29.9544,58634.0
2017-02-08 14:10:00,37.77,37.81,37.75,37.76,44556.0,29.9465,29.9782,29.9306,29.9386,44556.0
2017-02-08 14:15:00,37.77,37.79,37.75,37.79,32534.0,29.9465,29.9623,29.9306,29.9623,32534.0
2017-02-08 14:20:00,37.79,37.81,37.74,37.74,40904.0,29.9623,29.9782,29.9227,29.9227,40904.0
2017-02-08 14:25:00,37.75,37.76,37.68,37.69,51692.0,29.9306,29.9386,29.8751,29.8831,51692.0
2017-02-08 14:30:00,37.69,37.7,37.62,37.62,56865.0,29.8831,29.891,29.8276,29.8276,56865.0
2017-02-08 14:35:00,37.63,37.65,37.61,37.64,46048.0,29.8355,29.8513,29.8196,29.8434,46048.0
2017-02-08 14:40:00,37.63,37.63,37.58,37.59,97478.0,29.8355,29.8355,29.7958,29.8038,97478.0
2017-02-08 14:45:00,37.59,37.65,37.58,37.65,46318.0,29.8038,29.8513,29.7958,29.8513,46318.0
2017-02-08 14:50:00,37.65,37.7,37.63,37.7,45746.0,29.8513,29.891,29.8355,29.891,45746.0
2017-02-08 14:55:00,37.7,37.77,37.7,37.76,57778.0,29.891,29.9465,29.891,29.9386,57778.0
2017-02-08 15:00:00,37.76,37.79,37.73,37.77,78473.0,29.9386,29.9623,29.9148,29.9465,78473.0
2017-02-08 15:05:00,37.77,37.8,37.75,37.77,39810.0,29.9465,29.9703,29.9306,29.9465,39810.0
2017-02-08 15:10:00,37.77,37.79,37.72,37.78,57819.0,29.9465,29.9623,29.9068,29.9544,57819.0
2017-02-08 15:15:00,37.78,37.79,37.7,37.74,57648.0,29.9544,29.9623,29.891,29.9227,57648.0
2017-02-08 15:20:00,37.74,37.74,37.7,37.71,29848.0,29.9227,29.9227,29.891,29.8989,29848.0
2017-02-08 15:25:00,37.72,37.76,37.7,37.72,59124.0,29.9068,29.9386,29.891,29.9068,59124.0
2017-02-08 15:30:00,37.72,37.73,37.7,37.73,28244.0,29.9068,29.9148,29.891,29.9148,28244.0
2017-02-08 15:35:00,37.73,37.73,37.69,37.7,51838.0,29.9148,29.9148,29.8831,29.891,51838.0
2017-02-08 15:40:00,37.7,37.72,37.68,37.69,68510.0,29.891,29.9068,29.8751,29.8831,68510.0
2017-02-08 15:45:00,37.69,37.77,37.68,37.77,106124.0,29.8831,29.9465,29.8751,29.9465,106124.0
2017-02-08 15:50:00,37.77,37.78,37.73,37.77,69340.0,29.9465,29.9544,29.9148,29.9465,69340.0
2017-02-08 15:55:00,37.77,37.87,37.76,37.84,279983.0,29.9465,30.0258,29.9386,30.002,279983.0
2017-02-09 09:30:00,37.99,38.01,37.79,37.79,103993.0,30.1209,30.1368,29.9623,29.9623,103993.0
2017-02-09 09:35:00,37.78,37.79,37.67,37.73,77017.0,29.9544,29.9623,29.8672,29.9148,77017.0
2017-02-09 09:40:00,37.72,37.79,37.61,37.65,66235.0,29.9068,29.9623,29.8196,29.8513,66235.0
2017-02-09 09:45:00,37.65,37.81,37.63,37.74,94514.0,29.8513,29.9782,29.8355,29.9227,94514.0
2017-02-09 09:50:00,37.74,37.74,37.57,37.61,66941.0,29.9227,29.9227,29.7879,29.8196,66941.0
2017-02-09 09:55:00,37.61,37.61,37.33,37.4,153334.0,29.8196,29.8196,29.5976,29.6531,153334.0
2017-02-09 10:00:00,37.4,37.57,37.33,37.41,135141.0,29.6531,29.7879,29.5976,29.6611,135141.0
2017-02-09 10:05:00,37.4,37.46,37.32,37.33,124114.0,29.6531,29.7007,29.5897,29.5976,124114.0
2017-02-09 10:10:00,37.32,37.54,37.32,37.5,83274.0,29.5897,29.7641,29.5897,29.7324,83274.0
2017-02-09 10:15:00,37.5,37.54,37.42,37.52,95184.0,29.7324,29.7641,29.669,29.7483,95184.0
2017-02-09 10:20:00,37.51,37.53,37.36,37.4,111679.0,29.7403,29.7562,29.6214,29.6531,111679.0
2017-02-09 10:25:00,37.4,37.5,37.39,37.46,96187.0,29.6531,29.7324,29.6452,29.7007,96187.0
2017-02-09 10:30:00,37.46,37.46,37.12,37.12,91183.0,29.7007,29.7007,29.4311,29.4311,91183.0
2017-02-09 10:35:00,37.12,37.27,37.09,37.21,87911.0,29.4311,29.5501,29.4073,29.5025,87911.0
2017-02-09 10:40:00,37.21,37.21,37.1,37.13,60777.0,29.5025,29.5025,29.4153,29.4391,60777.0
2017-02-09 10:45:00,37.14,37.16,37.09,37.13,83297.0,29.447,29.4628,29.4073,29.4391,83297.0
2017-02-09 10:50:00,37.13,37.23,37.07,37.16,48600.0,29.4391,29.5183,29.3915,29.4628,48600.0
2017-02-09 10:55:00,37.17,37.2,37.1,37.12,40155.0,29.4708,29.4946,29.4153,29.4311,40155.0
2017-02-09 11:00:00,37.11,37.22,37.09,37.22,36234.0,29.4232,29.5104,29.4073,29.5104,36234.0
2017-02-09 11:05:00,37.22,37.36,37.18,37.34,74583.0,29.5104,29.6214,29.4787,29.6056,74583.0
2017-02-09 11:10:00,37.34,37.4,37.3,37.32,53031.0,29.6056,29.6531,29.5738,29.5897,53031.0
2017-02-09 11:15:00,37.32,37.32,37.22,37.22,28592.0,29.5897,29.5897,29.5104,29.5104,28592.0
2017-02-09 11:20:00,37.22,37.27,37.19,37.22,24390.0,29.5104,29.5501,29.4866,29.5104,24390.0
2017-02-09 11:25:00,37.21,37.27,37.21,37.27,74388.0,29.5025,29.5501,29.5025,29.5501,74388.0
2017-02-09 11:30:00,37.27,37.34,37.25,37.32,35286.0,29.5501,29.6056,29.5342,29.5897,35286.0
2017-02-09 11:35:00,37.32,37.32,37.25,37.27,28553.0,29.5897,29.5897,29.5342,29.5501,28553.0
2017-02-09 11:40:00,37.27,37.3,37.21,37.23,22109.0,29.5501,29.5738,29.5025,29.5183,22109.0
2017-02-09 11:45:00,37.23,37.31,37.22,37.3,31246.0,29.5183,29.5818,29.5104,29.5738,31246.0
2017-02-09 11:50:00,37.3,37.3,37.24,37.26,35185.0,29.5738,29.5738,29.5263,29.5421,35185.0
2017-02-09 11:55:00,37.27,37.28,37.2,37.27,54495.0,29.5501,29.558,29.4946,29.5501,54495.0
2017-02-09 12:00:00,37.26,37.31,37.25,37.27,42339.0,29.5421,29.5818,29.5342,29.5501,42339.0
2017-02-09 12:05:00,37.26,37.36,37.26,37.35,20591.0,29.5421,29.6214,29.5421,29.6135,20591.0
2017-02-09 12:10:00,37.35,37.37,37.33,37.34,22530.0,29.6135,29.6293,29.5976,29.6056,22530.0
2017-02-09 12:15:00,37.34,37.36,37.31,37.32,15845.0,29.6056,29.6214,29.5818,29.5897,15845.0
2017-02-09 12:20:00,37.32,37.33,37.3,37.3,16300.0,29.5897,29.5976,29.5738,29.5738,16300.0
2017-02-09 12:25:00,37.29,37.29,37.24,37.25,44736.0,29.5659,29.5659,29.5263,29.5342,44736.0
2017-02-09 12:30:00,37.26,37.32,37.24,37.32,25578.0,29.5421,29.5897,29.5263,29.5897,25578.0
2017-02-09 12:35:00,37.33,37.39,37.33,37.39,18646.0,29.5976,29.6452,29.5976,29.6452,18646.0
2017-02-09 12:40:00,37.39,37.42,37.38,37.38,20426.0,29.6452,29.669,29.6373,29.6373,20426.0
2017-02-09 12:45:00,37.38,37.44,37.38,37.41,68287.0,29.6373,29.6848,29.6373,29.6611,68287.0
2017-02-09 12:50:00,37.4,37.4,37.33,37.34,30881.0,29.6531,29.6531,29.5976,29.6056,30881.0
2017-02-09 12:55:00,37.33,37.34,37.29,37.31,25195.0,29.5976,29.6056,29.5659,29.5818,25195.0
2017-02-09 13:00:00,37.32,37.36,37.3,37.34,23311.0,29.5897,29.6214,29.5738,29.6056,23311.0
2017-02-09 13:05:00,37.33,37.35,37.29,37.33,14236.0,29.5976,29.6135,29.5659,29.5976,14236.0
2017-02-09 13:10:00,37.32,37.34,37.3,37.31,14082.0,29.5897,29.6056,29.5738,29.5818,14082.0
2017-02-09 13:15:00,37.32,37.36,37.29,37.34,21559.0,29.5897,29.6214,29.5659,29.6056,21559.0
2017-02-09 13:20:00,37.33,37.37,37.33,37.36,10695.0,29.5976,29.6293,29.5976,29.6214,10695.0
2017-02-09 13:25:00,37.35,37.4,37.34,37.39,16912.0,29.6135,29.6531,29.6056,29.6452,16912.0
2017-02-09 13:30:00,37.39,37.39,37.34,37.34,44103.0,29.6452,29.6452,29.6056,29.6056,44103.0
2017-02-09 13:35:00,37.34,37.34,37.32,37.33,17648.0,29.6056,29.6056,29.5897,29.5976,17648.0
2017-02-09 13:40:00,37.33,37.36,37.31,37.34,11733.0,29.5976,29.6214,29.5818,29.6056,11733.0
2017-02-09 13:45:00,37.33,37.34,37.3,37.34,42052.0,29.5976,29.6056,29.5738,29.6056,42052.0
2017-02-09 13:50:00,37.34,37.34,37.28,37.28,23894.0,29.6056,29.6056,29.558,29.558,23894.0
2017-02-09 13:55:00,37.27,37.3,37.26,37.26,30147.0,29.5501,29.5738,29.5421,29.5421,30147.0
2017-02-09 14:00:00,37.27,37.3,37.26,37.27,30648.0,29.5501,29.5738,29.5421,29.5501,30648.0
2017-02-09 14:05:00,37.27,37.28,37.25,37.28,32798.0,29.5501,29.558,29.5342,29.558,32798.0
2017-02-09 14:10:00,37.27,37.31,37.26,37.3,48943.0,29.5501,29.5818,29.5421,29.5738,48943.0
2017-02-09 14:15:00,37.31,37.32,37.26,37.27,28127.0,29.5818,29.5897,29.5421,29.5501,28127.0
2017-02-09 14:20:00,37.27,37.34,37.26,37.34,33552.0,29.5501,29.6056,29.5421,29.6056,33552.0
2017-02-09 14:25:00,37.34,37.35,37.3,37.32,24118.0,29.6056,29.6135,29.5738,29.5897,24118.0
2017-02-09 14:30:00,37.31,37.31,37.26,37.27,48119.0,29.5818,29.5818,29.5421,29.5501,48119.0
2017-02-09 14:35:00,37.28,37.29,37.23,37.25,57599.0,29.558,29.5659,29.5183,29.5342,57599.0
2017-02-09 14:40:00,37.25,37.32,37.25,37.3,18469.0,29.5342,29.5897,29.5342,29.5738,18469.0
2017-02-09 14:45:00,37.3,37.31,37.27,37.29,32576.0,29.5738,29.5818,29.5501,29.5659,32576.0
2017-02-09 14:50:00,37.29,37.29,37.26,37.27,31242.0,29.5659,29.5659,29.5421,29.5501,31242.0
2017-02-09 14:55:00,37.27,37.27,37.24,37.25,39546.0,29.5501,29.5501,29.5263,29.5342,39546.0
2017-02-09 15:00:00,37.25,37.26,37.18,37.19,59191.0,29.5342,29.5421,29.4787,29.4866,59191.0
2017-02-09 15:05:00,37.19,37.23,37.16,37.22,39133.0,29.4866,29.5183,29.4628,29.5104,39133.0
2017-02-09 15:10:00,37.22,37.27,37.21,37.25,51682.0,29.5104,29.5501,29.5025,29.5342,51682.0
2017-02-09 15:15:00,37.25,37.28,37.24,37.25,16803.0,29.5342,29.558,29.5263,29.5342,16803.0
2017-02-09 15:20:00,37.24,37.31,37.24,37.28,48096.0,29.5263,29.5818,29.5263,29.558,48096.0
2017-02-09 15:25:00,37.28,37.3,37.25,37.28,30700.0,29.558,29.5738,29.5342,29.558,30700.0
2017-02-09 15:30:00,37.27,37.31,37.26,37.27,43651.0,29.5501,29.5818,29.5421,29.5501,43651.0
2017-02-09 15:35:00,37.27,37.34,37.27,37.33,85958.0,29.5501,29.6056,29.5501,29.5976,85958.0
2017-02-09 15:40:00,37.33,37.37,37.31,37.35,86287.0,29.5976,29.6293,29.5818,29.6135,86287.0
2017-02-09 15:45:00,37.36,37.36,37.33,37.34,83876.0,29.6214,29.6214,29.5976,29.6056,83876.0
2017-02-09 15:50:00,37.34,37.37,37.33,37.34,122216.0,29.6056,29.6293,29.5976,29.6056,122216.0
2017-02-09 15:55:00,37.34,37.35,37.19,37.2,425409.0,29.6056,29.6135,29.4866,29.4946,425409.0
2017-02-10 09:30:00,36.96,37.04,36.75,36.94,234180.0,29.3043,29.3677,29.1378,29.2884,234180.0
2017-02-10 09:35:00,36.96,37.34,36.92,37.2,127570.0,29.3043,29.6056,29.2726,29.4946,127570.0
2017-02-10 09:40:00,37.19,37.22,37.08,37.13,75466.0,29.4866,29.5104,29.3994,29.4391,75466.0
2017-02-10 09:45:00,37.14,37.34,37.13,37.32,80622.0,29.447,29.6056,29.4391,29.5897,80622.0
2017-02-10 09:50:00,37.32,37.4,37.2,37.4,63332.0,29.5897,29.6531,29.4946,29.6531,63332.0
2017-02-10 09:55:00,37.4,37.42,37.17,37.28,53824.0,29.6531,29.669,29.4708,29.558,53824.0
2017-02-10 10:00:00,37.27,37.35,37.16,37.2,57238.0,29.5501,29.6135,29.4628,29.4946,57238.0
2017-02-10 10:05:00,37.2,37.31,37.19,37.28,94388.0,29.4946,29.5818,29.4866,29.558,94388.0
2017-02-10 10:10:00,37.28,37.4,37.22,37.38,55869.0,29.558,29.6531,29.5104,29.6373,55869.0
2017-02-10 10:15:00,37.38,37.4,37.27,37.38,44477.0,29.6373,29.6531,29.5501,29.6373,44477.0
2017-02-10 10:20:00,37.37,37.49,37.36,37.47,88802.0,29.6293,29.7245,29.6214,29.7086,88802.0
2017-02-10 10:25:00,37.47,37.58,37.43,37.58,106821.0,29.7086,29.7958,29.6769,29.7958,106821.0
2017-02-10 10:30:00,37.57,37.6,37.54,37.59,89894.0,29.7879,29.8117,29.7641,29.8038,89894.0
2017-02-10 10:35:00,37.59,37.62,37.5,37.5,62604.0,29.8038,29.8276,29.7324,29.7324,62604.0
2017-02-10 10:40:00,37.49,37.56,37.47,37.49,64784.0,29.7245,29.78,29.7086,29.7245,64784.0
2017-02-10 10:45:00,37.49,37.5,37.39,37.41,55748.0,29.7245,29.7324,29.6452,29.6611,55748.0
2017-02-10 10:50:00,37.42,37.46,37.4,37.46,39611.0,29.669,29.7007,29.6531,29.7007,39611.0
2017-02-10 10:55:00,37.45,37.48,37.41,37.41,37277.0,29.6928,29.7166,29.6611,29.6611,37277.0
2017-02-10 11:00:00,37.41,37.5,37.4,37.49,41298.0,29.6611,29.7324,29.6531,29.7245,41298.0
2017-02-10 11:05:00,37.5,37.51,37.45,37.48,68085.0,29.7324,29.7403,29.6928,29.7166,68085.0
2017-02-10 11:10:00,37.49,37.54,37.47,37.48,49371.0,29.7245,29.7641,29.7086,29.7166,49371.0
2017-02-10 11:15:00,37.48,37.5,37.43,37.44,42651.0,29.7166,29.7324,29.6769,29.6848,42651.0
2017-02-10 11:20:00,37.44,37.54,37.43,37.52,44634.0,29.6848,29.7641,29.6769,29.7483,44634.0
2017-02-10 11:25:00,37.52,37.64,37.5,37.63,77619.0,29.7483,29.8434,29.7324,29.8355,77619.0
2017-02-10 11:30:00,37.63,37.7,37.6,37.68,46732.0,29.8355,29.891,29.8117,29.8751,46732.0
2017-02-10 11:35:00,37.68,37.68,37.57,37.59,51290.0,29.8751,29.8751,29.7879,29.8038,51290.0
2017-02-10 11:40:00,37.59,37.64,37.59,37.63,35952.0,29.8038,29.8434,29.8038,29.8355,35952.0
2017-02-10 11:45:00,37.63,37.66,37.6,37.64,45744.0,29.8355,29.8593,29.8117,29.8434,45744.0
2017-02-10 11:50:00,37.63,37.63,37.54,37.58,36728.0,29.8355,29.8355,29.7641,29.7958,36728.0
2017-02-10 11:55:00,37.59,37.64,37.56,37.61,36049.0,29.8038,29.8434,29.78,29.8196,36049.0
2017-02-10 12:00:00,37.61,37.64,37.57,37.57,30006.0,29.8196,29.8434,29.7879,29.7879,30006.0
2017-02-10 12:05:00,37.57,37.58,37.51,37.52,21312.0,29.7879,29.7958,29.7403,29.7483,21312.0
2017-02-10 12:10:00,37.51,37.54,37.48,37.52,16536.0,29.7403,29.7641,29.7166,29.7483,16536.0
2017-02-10 12:15:00,37.52,37.58,37.51,37.56,26878.0,29.7483,29.7958,29.7403,29.78,26878.0
2017-02-10 12:20:00,37.55,37.56,37.52,37.53,13419.0,29.7721,29.78,29.7483,29.7562,13419.0
2017-02-10 12:25:00,37.52,37.54,37.52,37.54,17628.0,29.7483,29.7641,29.7483,29.7641,17628.0
2017-02-10 12:30:00,37.54,37.54,37.46,37.48,24509.0,29.7641,29.7641,29.7007,29.7166,24509.0
2017-02-10 12:35:00,37.48,37.49,37.44,37.46,18810.0,29.7166,29.7245,29.6848,29.7007,18810.0
2017-02-10 12:40:00,37.47,37.53,37.47,37.51,18549.0,29.7086,29.7562,29.7086,29.7403,18549.0
2017-02-10 12:45:00,37.52,37.56,37.46,37.48,43456.0,29.7483,29.78,29.7007,29.7166,43456.0
2017-02-10 12:50:00,37.48,37.51,37.44,37.46,35819.0,29.7166,29.7403,29.6848,29.7007,35819.0
2017-02-10 12:55:00,37.46,37.48,37.44,37.46,26109.0,29.7007,29.7166,29.6848,29.7007,26109.0
2017-02-10 13:00:00,37.47,37.48,37.44,37.47,27918.0,29.7086,29.7166,29.6848,29.7086,27918.0
2017-02-10 13:05:00,37.48,37.53,37.43,37.45,22597.0,29.7166,29.7562,29.6769,29.6928,22597.0
2017-02-10 13:10:00,37.46,37.49,37.44,37.49,13127.0,29.7007,29.7245,29.6848,29.7245,13127.0
2017-02-10 13:15:00,37.49,37.58,37.48,37.55,30814.0,29.7245,29.7958,29.7166,29.7721,30814.0
2017-02-10 13:20:00,37.56,37.59,37.52,37.52,26833.0,29.78,29.8038,29.7483,29.7483,26833.0
2017-02-10 13:25:00,37.52,37.58,37.5,37.56,27319.0,29.7483,29.7958,29.7324,29.78,27319.0
2017-02-10 13:30:00,37.56,37.57,37.49,37.53,30186.0,29.78,29.7879,29.7245,29.7562,30186.0
2017-02-10 13:35:00,37.52,37.67,37.52,37.66,105389.0,29.7483,29.8672,29.7483,29.8593,105389.0
2017-02-10 13:40:00,37.67,37.72,37.64,37.64,71718.0,29.8672,29.9068,29.8434,29.8434,71718.0
2017-02-10 13:45:00,37.64,37.66,37.61,37.61,36855.0,29.8434,29.8593,29.8196,29.8196,36855.0
2017-02-10 13:50:00,37.62,37.62,37.55,37.58,36162.0,29.8276,29.8276,29.7721,29.7958,36162.0
2017-02-10 13:55:00,37.59,37.63,37.54,37.62,24624.0,29.8038,29.8355,29.7641,29.8276,24624.0
2017-02-10 14:00:00,37.61,37.62,37.58,37.61,15595.0,29.8196,29.8276,29.7958,29.8196,15595.0
2017-02-10 14:05:00,37.61,37.63,37.56,37.56,45622.0,29.8196,29.8355,29.78,29.78,45622.0
2017-02-10 14:10:00,37.56,37.56,37.5,37.51,32839.0,29.78,29.78,29.7324,29.7403,32839.0
2017-02-10 14:15:00,37.51,37.55,37.48,37.51,62007.0,29.7403,29.7721,29.7166,29.7403,62007.0
2017-02-10 14:20:00,37.51,37.53,37.5,37.52,12168.0,29.7403,29.7562,29.7324,29.7483,12168.0
2017-02-10 14:25:00,37.52,37.57,37.51,37.52,38279.0,29.7483,29.7879,29.7403,29.7483,38279.0
2017-02-10 14:30:00,37.52,37.55,37.5,37.54,14779.0,29.7483,29.7721,29.7324,29.7641,14779.0
2017-02-10 14:35:00,37.55,37.59,37.52,37.53,53348.0,29.7721,29.8038,29.7483,29.7562,53348.0
2017-02-10 14:40:00,37.53,37.59,37.53,37.58,16434.0,29.7562,29.8038,29.7562,29.7958,16434.0
2017-02-10 14:45:00,37.58,37.59,37.55,37.59,24384.0,29.7958,29.8038,29.7721,29.8038,24384.0
2017-02-10 14:50:00,37.59,37.6,37.55,37.56,25652.0,29.8038,29.8117,29.7721,29.78,25652.0
2017-02-10 14:55:00,37.56,37.57,37.52,37.54,37288.0,29.78,29.7879,29.7483,29.7641,37288.0
2017-02-10 15:00:00,37.55,37.58,37.5,37.54,35674.0,29.7721,29.7958,29.7324,29.7641,35674.0
2017-02-10 15:05:00,37.54,37.56,37.5,37.55,30206.0,29.7641,29.78,29.7324,29.7721,30206.0
2017-02-10 15:10:00,37.55,37.6,37.54,37.57,41033.0,29.7721,29.8117,29.7641,29.7879,41033.0
2017-02-10 15:15:00,37.58,37.6,37.54,37.54,40111.0,29.7958,29.8117,29.7641,29.7641,40111.0
2017-02-10 15:20:00,37.54,37.6,37.54,37.59,34170.0,29.7641,29.8117,29.7641,29.8038,34170.0
2017-02-10 15:25:00,37.59,37.63,37.57,37.6,49233.0,29.8038,29.8355,29.7879,29.8117,49233.0
2017-02-10 15:30:00,37.59,37.6,37.56,37.59,31397.0,29.8038,29.8117,29.78,29.8038,31397.0
2017-02-10 15:35:00,37.58,37.61,37.57,37.58,59121.0,29.7958,29.8196,29.7879,29.7958,59121.0
2017-02-10 15:40:00,37.58,37.63,37.56,37.62,50708.0,29.7958,29.8355,29.78,29.8276,50708.0
2017-02-10 15:45:00,37.62,37.65,37.6,37.62,74810.0,29.8276,29.8513,29.8117,29.8276,74810.0
2017-02-10 15:50:00,37.62,37.64,37.6,37.62,60671.0,29.8276,29.8434,29.8117,29.8276,60671.0
2017-02-10 15:55:00,37.62,37.66,37.6,37.65,187813.0,29.8276,29.8593,29.8117,29.8513,187813.0
2017-02-13 09:30:00,37.42,37.49,37.32,37.4,272426.0,29.669,29.7245,29.5897,29.6531,272426.0
2017-02-13 09:35:00,37.39,37.48,37.35,37.42,117076.0,29.6452,29.7166,29.6135,29.669,117076.0
2017-02-13 09:40:00,37.42,37.43,37.27,37.41,125546.0,29.669,29.6769,29.5501,29.6611,125546.0
2017-02-13 09:45:00,37.4,37.48,37.36,37.43,70133.0,29.6531,29.7166,29.6214,29.6769,70133.0
2017-02-13 09:50:00,37.43,37.45,37.36,37.43,64791.0,29.6769,29.6928,29.6214,29.6769,64791.0
2017-02-13 09:55:00,37.44,37.51,37.35,37.37,61010.0,29.6848,29.7403,29.6135,29.6293,61010.0
2017-02-13 10:00:00,37.36,37.39,37.34,37.35,58326.0,29.6214,29.6452,29.6056,29.6135,58326.0
2017-02-13 10:05:00,37.35,37.45,37.35,37.41,65510.0,29.6135,29.6928,29.6135,29.6611,65510.0
2017-02-13 10:10:00,37.42,37.42,37.34,37.39,59692.0,29.669,29.669,29.6056,29.6452,59692.0
2017-02-13 10:15:00,37.39,37.43,37.37,37.39,38719.0,29.6452,29.6769,29.6293,29.6452,38719.0
2017-02-13 10:20:00,37.38,37.43,37.37,37.41,32300.0,29.6373,29.6769,29.6293,29.6611,32300.0
2017-02-13 10:25:00,37.42,37.46,37.33,37.36,43693.0,29.669,29.7007,29.5976,29.6214,43693.0
2017-02-13 10:30:00,37.35,37.36,37.24,37.25,221054.0,29.6135,29.6214,29.5263,29.5342,221054.0
2017-02-13 10:35:00,37.25,37.28,37.14,37.16,221792.0,29.5342,29.558,29.447,29.4628,221792.0
2017-02-13 10:40:00,37.16,37.24,37.15,37.19,63620.0,29.4628,29.5263,29.4549,29.4866,63620.0
2017-02-13 10:45:00,37.2,37.22,37.14,37.22,75003.0,29.4946,29.5104,29.447,29.5104,75003.0
2017-02-13 10:50:00,37.22,37.32,37.19,37.26,70040.0,29.5104,29.5897,29.4866,29.5421,70040.0
2017-02-13 10:55:00,37.26,37.35,37.26,37.33,35814.0,29.5421,29.6135,29.5421,29.5976,35814.0
2017-02-13 11:00:00,37.32,37.32,37.24,37.25,78928.0,29.5897,29.5897,29.5263,29.5342,78928.0
2017-02-13 11:05:00,37.25,37.37,37.23,37.36,44501.0,29.5342,29.6293,29.5183,29.6214,44501.0
2017-02-13 11:10:00,37.35,37.37,37.3,37.36,27303.0,29.6135,29.6293,29.5738,29.6214,27303.0
2017-02-13 11:15:00,37.37,37.37,37.31,37.32,27076.0,29.6293,29.6293,29.5818,29.5897,27076.0
2017-02-13 11:20:00,37.31,37.33,37.26,37.27,26647.0,29.5818,29.5976,29.5421,29.5501,26647.0
2017-02-13 11:25:00,37.27,37.4,37.26,37.38,75951.0,29.5501,29.6531,29.5421,29.6373,75951.0
2017-02-13 11:30:00,37.38,37.39,37.29,37.31,32813.0,29.6373,29.6452,29.5659,29.5818,32813.0
2017-02-13 11:35:00,37.31,37.32,37.28,37.31,30937.0,29.5818,29.5897,29.558,29.5818,30937.0
2017-02-13 11:40:00,37.31,37.32,37.24,37.27,95679.0,29.5818,29.5897,29.5263,29.5501,95679.0
2017-02-13 11:45:00,37.27,37.31,37.27,37.31,15632.0,29.5501,29.5818,29.5501,29.5818,15632.0
2017-02-13 11:50:00,37.31,37.33,37.3,37.31,25076.0,29.5818,29.5976,29.5738,29.5818,25076.0
2017-02-13 11:55:00,37.31,37.39,37.29,37.37,59909.0,29.5818,29.6452,29.5659,29.6293,59909.0
2017-02-13 12:00:00,37.38,37.38,37.35,37.35,36792.0,29.6373,29.6373,29.6135,29.6135,36792.0
2017-02-13 12:05:00,37.34,37.38,37.34,37.36,54873.0,29.6056,29.6373,29.6056,29.6214,54873.0
2017-02-13 12:10:00,37.36,37.37,37.35,37.37,10101.0,29.6214,29.6293,29.6135,29.6293,10101.0
2017-02-13 12:15:00,37.37,37.37,37.33,37.33,29580.0,29.6293,29.6293,29.5976,29.5976,29580.0
2017-02-13 12:20:00,37.33,37.39,37.33,37.34,134262.0,29.5976,29.6452,29.5976,29.6056,134262.0
2017-02-13 12:25:00,37.34,37.36,37.32,37.33,36060.0,29.6056,29.6214,29.5897,29.5976,36060.0
2017-02-13 12:30:00,37.34,37.37,37.33,37.36,16910.0,29.6056,29.6293,29.5976,29.6214,16910.0
2017-02-13 12:35:00,37.36,37.4,37.35,37.39,25930.0,29.6214,29.6531,29.6135,29.6452,25930.0
2017-02-13 12:40:00,37.39,37.42,37.38,37.42,23824.0,29.6452,29.669,29.6373,29.669,23824.0
2017-02-13 12:45:00,37.41,37.45,37.41,37.41,39225.0,29.6611,29.6928,29.6611,29.6611,39225.0
2017-02-13 12:50:00,37.41,37.43,37.38,37.39,21271.0,29.6611,29.6769,29.6373,29.6452,21271.0
2017-02-13 12:55:00,37.4,37.43,37.38,37.4,31814.0,29.6531,29.6769,29.6373,29.6531,31814.0
2017-02-13 13:00:00,37.39,37.41,37.39,37.4,18056.0,29.6452,29.6611,29.6452,29.6531,18056.0
2017-02-13 13:05:00,37.4,37.41,37.37,37.41,27905.0,29.6531,29.6611,29.6293,29.6611,27905.0
2017-02-13 13:10:00,37.4,37.42,37.38,37.41,37427.0,29.6531,29.669,29.6373,29.6611,37427.0
2017-02-13 13:15:00,37.4,37.46,37.4,37.44,25237.0,29.6531,29.7007,29.6531,29.6848,25237.0
2017-02-13 13:20:00,37.44,37.45,37.4,37.44,26965.0,29.6848,29.6928,29.6531,29.6848,26965.0
2017-02-13 13:25:00,37.44,37.46,37.43,37.45,26573.0,29.6848,29.7007,29.6769,29.6928,26573.0
2017-02-13 13:30:00,37.45,37.48,37.43,37.46,27285.0,29.6928,29.7166,29.6769,29.7007,27285.0
2017-02-13 13:35:00,37.47,37.55,37.46,37.53,81086.0,29.7086,29.7721,29.7007,29.7562,81086.0
2017-02-13 13:40:00,37.52,37.53,37.46,37.47,42826.0,29.7483,29.7562,29.7007,29.7086,42826.0
2017-02-13 13:45:00,37.47,37.47,37.41,37.41,48167.0,29.7086,29.7086,29.6611,29.6611,48167.0
2017-02-13 13:50:00,37.42,37.51,37.41,37.46,77144.0,29.669,29.7403,29.6611,29.7007,77144.0
2017-02-13 13:55:00,37.46,37.46,37.42,37.44,44811.0,29.7007,29.7007,29.669,29.6848,44811.0
2017-02-13 14:00:00,37.44,37.46,37.37,37.39,58956.0,29.6848,29.7007,29.6293,29.6452,58956.0
2017-02-13 14:05:00,37.39,37.42,37.35,37.41,69032.0,29.6452,29.669,29.6135,29.6611,69032.0
2017-02-13 14:10:00,37.42,37.51,37.42,37.45,57914.0,29.669,29.7403,29.669,29.6928,57914.0
2017-02-13 14:15:00,37.46,37.57,37.46,37.52,59841.0,29.7007,29.7879,29.7007,29.7483,59841.0
2017-02-13 14:20:00,37.51,37.52,37.48,37.5,17861.0,29.7403,29.7483,29.7166,29.7324,17861.0
2017-02-13 14:25:00,37.5,37.52,37.39,37.45,106260.0,29.7324,29.7483,29.6452,29.6928,106260.0
2017-02-13 14:30:00,37.45,37.49,37.44,37.48,21503.0,29.6928,29.7245,29.6848,29.7166,21503.0
2017-02-13 14:35:00,37.48,37.5,37.43,37.48,35175.0,29.7166,29.7324,29.6769,29.7166,35175.0
2017-02-13 14:40:00,37.48,37.5,37.44,37.45,22975.0,29.7166,29.7324,29.6848,29.6928,22975.0
2017-02-13 14:45:00,37.44,37.45,37.39,37.41,44140.0,29.6848,29.6928,29.6452,29.6611,44140.0
2017-02-13 14:50:00,37.41,37.46,37.4,37.45,32689.0,29.6611,29.7007,29.6531,29.6928,32689.0
2017-02-13 14:55:00,37.44,37.46,37.41,37.44,15198.0,29.6848,29.7007,29.6611,29.6848,15198.0
2017-02-13 15:00:00,37.45,37.47,37.42,37.47,31864.0,29.6928,29.7086,29.669,29.7086,31864.0
2017-02-13 15:05:00,37.47,37.5,37.44,37.45,38323.0,29.7086,29.7324,29.6848,29.6928,38323.0
2017-02-13 15:10:00,37.45,37.49,37.44,37.45,18699.0,29.6928,29.7245,29.6848,29.6928,18699.0
2017-02-13 15:15:00,37.45,37.48,37.44,37.44,22843.0,29.6928,29.7166,29.6848,29.6848,22843.0
2017-02-13 15:20:00,37.45,37.46,37.4,37.44,35677.0,29.6928,29.7007,29.6531,29.6848,35677.0
2017-02-13 15:25:00,37.45,37.45,37.41,37.45,30767.0,29.6928,29.6928,29.6611,29.6928,30767.0
2017-02-13 15:30:00,37.44,37.46,37.43,37.46,32888.0,29.6848,29.7007,29.6769,29.7007,32888.0
2017-02-13 15:35:00,37.46,37.47,37.43,37.44,53001.0,29.7007,29.7086,29.6769,29.6848,53001.0
2017-02-13 15:40:00,37.44,37.45,37.43,37.45,43160.0,29.6848,29.6928,29.6769,29.6928,43160.0
2017-02-13 15:45:00,37.45,37.45,37.38,37.39,74768.0,29.6928,29.6928,29.6373,29.6452,74768.0
2017-02-13 15:50:00,37.39,37.42,37.38,37.41,125104.0,29.6452,29.669,29.6373,29.6611,125104.0
2017-02-13 15:55:00,37.41,37.41,37.34,37.39,328858.0,29.6611,29.6611,29.6056,29.6452,328858.0
2017-02-14 09:30:00,37.6,37.68,37.31,37.32,200688.0,29.8117,29.8751,29.5818,29.5897,200688.0
2017-02-14 09:35:00,37.32,37.45,37.3,37.38,120857.0,29.5897,29.6928,29.5738,29.6373,120857.0
2017-02-14 09:40:00,37.39,37.39,37.26,37.27,126510.0,29.6452,29.6452,29.5421,29.5501,126510.0
2017-02-14 09:45:00,37.27,37.36,37.27,37.33,73251.0,29.5501,29.6214,29.5501,29.5976,73251.0
2017-02-14 09:50:00,37.32,37.33,37.23,37.27,58684.0,29.5897,29.5976,29.5183,29.5501,58684.0
2017-02-14 09:55:00,37.27,37.31,37.21,37.23,62175.0,29.5501,29.5818,29.5025,29.5183,62175.0
2017-02-14 10:00:00,37.22,37.22,36.95,37.06,205841.0,29.5104,29.5104,29.2963,29.3836,205841.0
2017-02-14 10:05:00,37.07,37.07,36.94,36.98,170751.0,29.3915,29.3915,29.2884,29.3201,170751.0
2017-02-14 10:10:00,36.97,37.2,36.94,37.16,116490.0,29.3122,29.4946,29.2884,29.4628,116490.0
2017-02-14 10:15:00,37.15,37.16,37.03,37.06,68905.0,29.4549,29.4628,29.3598,29.3836,68905.0
2017-02-14 10:20:00,37.06,37.12,37.0,37.05,56721.0,29.3836,29.4311,29.336,29.3756,56721.0
2017-02-14 10:25:00,37.03,37.07,36.98,37.04,53235.0,29.3598,29.3915,29.3201,29.3677,53235.0
2017-02-14 10:30:00,37.04,37.05,36.94,36.98,95109.0,29.3677,29.3756,29.2884,29.3201,95109.0
2017-02-14 10:35:00,36.97,37.06,36.96,37.02,66656.0,29.3122,29.3836,29.3043,29.3518,66656.0
2017-02-14 10:40:00,37.02,37.03,36.86,36.89,75051.0,29.3518,29.3598,29.225,29.2488,75051.0
2017-02-14 10:45:00,36.88,36.94,36.85,36.87,66491.0,29.2408,29.2884,29.2171,29.2329,66491.0
2017-02-14 10:50:00,36.87,36.93,36.76,36.89,176093.0,29.2329,29.2805,29.1457,29.2488,176093.0
2017-02-14 10:55:00,36.9,36.96,36.82,36.83,50367.0,29.2567,29.3043,29.1933,29.2012,50367.0
2017-02-14 11:00:00,36.84,36.87,36.79,36.84,85507.0,29.2091,29.2329,29.1695,29.2091,85507.0
2017-02-14 11:05:00,36.84,36.88,36.8,36.84,78077.0,29.2091,29.2408,29.1774,29.2091,78077.0
2017-02-14 11:10:00,36.84,36.9,36.81,36.89,55502.0,29.2091,29.2567,29.1853,29.2488,55502.0
2017-02-14 11:15:00,36.89,36.9,36.82,36.84,35572.0,29.2488,29.2567,29.1933,29.2091,35572.0
2017-02-14 11:20:00,36.85,36.94,36.84,36.9,49675.0,29.2171,29.2884,29.2091,29.2567,49675.0
2017-02-14 11:25:00,36.91,36.99,36.89,36.99,37863.0,29.2646,29.3281,29.2488,29.3281,37863.0
2017-02-14 11:30:00,37.0,37.05,37.0,37.02,26588.0,29.336,29.3756,29.336,29.3518,26588.0
2017-02-14 11:35:00,37.01,37.01,36.95,36.99,20658.0,29.3439,29.3439,29.2963,29.3281,20658.0
2017-02-14 11:40:00,36.99,37.0,36.95,36.96,26234.0,29.3281,29.336,29.2963,29.3043,26234.0
2017-02-14 11:45:00,36.94,36.96,36.9,36.93,38228.0,29.2884,29.3043,29.2567,29.2805,38228.0
2017-02-14 11:50:00,36.93,36.97,36.92,36.96,24961.0,29.2805,29.3122,29.2726,29.3043,24961.0
2017-02-14 11:55:00,36.95,37.01,36.95,36.99,25502.0,29.2963,29.3439,29.2963,29.3281,25502.0
2017-02-14 12:00:00,36.98,36.99,36.91,36.92,37729.0,29.3201,29.3281,29.2646,29.2726,37729.0
2017-02-14 12:05:00,36.92,36.94,36.84,36.86,67956.0,29.2726,29.2884,29.2091,29.225,67956.0
2017-02-14 12:10:00,36.86,36.86,36.8,36.81,49233.0,29.225,29.225,29.1774,29.1853,49233.0
2017-02-14 12:15:00,36.81,36.86,36.8,36.84,31452.0,29.1853,29.225,29.1774,29.2091,31452.0
2017-02-14 12:20:00,36.85,36.86,36.83,36.84,29760.0,29.2171,29.225,29.2012,29.2091,29760.0
2017-02-14 12:25:00,36.84,36.91,36.82,36.9,32569.0,29.2091,29.2646,29.1933,29.2567,32569.0
2017-02-14 12:30:00,36.9,36.92,36.85,36.9,24218.0,29.2567,29.2726,29.2171,29.2567,24218.0
2017-02-14 12:35:00,36.9,36.9,36.84,36.84,14456.0,29.2567,29.2567,29.2091,29.2091,14456.0
2017-02-14 12:40:00,36.84,36.86,36.8,36.83,46034.0,29.2091,29.225,29.1774,29.2012,46034.0
2017-02-14 12:45:00,36.83,36.85,36.8,36.85,26557.0,29.2012,29.2171,29.1774,29.2171,26557.0
2017-02-14 12:50:00,36.84,36.85,36.81,36.83,28380.0,29.2091,29.2171,29.1853,29.2012,28380.0
2017-02-14 12:55:00,36.83,36.84,36.8,36.8,27312.0,29.2012,29.2091,29.1774,29.1774,27312.0
2017-02-14 13:00:00,36.81,36.84,36.8,36.84,41622.0,29.1853,29.2091,29.1774,29.2091,41622.0
2017-02-14 13:05:00,36.83,36.86,36.81,36.86,24738.0,29.2012,29.225,29.1853,29.225,24738.0
2017-02-14 13:10:00,36.86,36.86,36.82,36.85,28428.0,29.225,29.225,29.1933,29.2171,28428.0
2017-02-14 13:15:00,36.85,36.97,36.84,36.97,39983.0,29.2171,29.3122,29.2091,29.3122,39983.0
2017-02-14 13:20:00,36.96,37.04,36.93,37.04,39239.0,29.3043,29.3677,29.2805,29.3677,39239.0
2017-02-14 13:25:00,37.04,37.06,36.99,37.01,50578.0,29.3677,29.3836,29.3281,29.3439,50578.0
2017-02-14 13:30:00,37.02,37.13,37.01,37.1,51124.0,29.3518,29.4391,29.3439,29.4153,51124.0
2017-02-14 13:35:00,37.1,37.11,37.05,37.07,21183.0,29.4153,29.4232,29.3756,29.3915,21183.0
2017-02-14 13:40:00,37.08,37.15,37.08,37.12,22895.0,29.3994,29.4549,29.3994,29.4311,22895.0
2017-02-14 13:45:00,37.12,37.16,37.11,37.13,38590.0,29.4311,29.4628,29.4232,29.4391,38590.0
2017-02-14 13:50:00,37.12,37.17,37.1,37.11,81383.0,29.4311,29.4708,29.4153,29.4232,81383.0
2017-02-14 13:55:00,37.12,37.13,37.01,37.04,114061.0,29.4311,29.4391,29.3439,29.3677,114061.0
2017-02-14 14:00:00,37.04,37.04,36.94,36.95,28163.0,29.3677,29.3677,29.2884,29.2963,28163.0
2017-02-14 14:05:00,36.95,36.99,36.95,36.97,29040.0,29.2963,29.3281,29.2963,29.3122,29040.0
2017-02-14 14:10:00,36.98,37.04,36.97,37.02,30945.0,29.3201,29.3677,29.3122,29.3518,30945.0
2017-02-14 14:15:00,37.02,37.08,37.02,37.07,39637.0,29.3518,29.3994,29.3518,29.3915,39637.0
2017-02-14 14:20:00,37.07,37.14,37.05,37.14,33685.0,29.3915,29.447,29.3756,29.447,33685.0
2017-02-14 14:25:00,37.13,37.15,37.09,37.1,36205.0,29.4391,29.4549,29.4073,29.4153,36205.0
2017-02-14 14:30:00,37.1,37.18,37.1,37.15,45384.0,29.4153,29.4787,29.4153,29.4549,45384.0
2017-02-14 14:35:00,37.15,37.23,37.14,37.21,83834.0,29.4549,29.5183,29.447,29.5025,83834.0
2017-02-14 14:40:00,37.21,37.22,37.16,37.16,52532.0,29.5025,29.5104,29.4628,29.4628,52532.0
2017-02-14 14:45:00,37.17,37.24,37.16,37.23,34580.0,29.4708,29.5263,29.4628,29.5183,34580.0
2017-02-14 14:50:00,37.22,37.23,37.17,37.19,42565.0,29.5104,29.5183,29.4708,29.4866,42565.0
2017-02-14 14:55:00,37.18,37.19,37.1,37.12,30408.0,29.4787,29.4866,29.4153,29.4311,30408.0
2017-02-14 15:00:00,37.11,37.12,37.07,37.09,42586.0,29.4232,29.4311,29.3915,29.4073,42586.0
2017-02-14 15:05:00,37.09,37.11,37.07,37.09,38218.0,29.4073,29.4232,29.3915,29.4073,38218.0
2017-02-14 15:10:00,37.09,37.11,37.05,37.07,42703.0,29.4073,29.4232,29.3756,29.3915,42703.0
2017-02-14 15:15:00,37.06,37.08,37.02,37.02,34034.0,29.3836,29.3994,29.3518,29.3518,34034.0
2017-02-14 15:20:00,37.02,37.08,37.02,37.07,34214.0,29.3518,29.3994,29.3518,29.3915,34214.0
2017-02-14 15:25:00,37.08,37.08,37.02,37.04,45198.0,29.3994,29.3994,29.3518,29.3677,45198.0
2017-02-14 15:30:00,37.04,37.05,36.99,37.0,86587.0,29.3677,29.3756,29.3281,29.336,86587.0
2017-02-14 15:35:00,36.99,37.01,36.96,37.0,85838.0,29.3281,29.3439,29.3043,29.336,85838.0
2017-02-14 15:40:00,37.0,37.0,36.93,36.93,67122.0,29.336,29.336,29.2805,29.2805,67122.0
2017-02-14 15:45:00,36.93,37.08,36.93,37.04,100804.0,29.2805,29.3994,29.2805,29.3677,100804.0
2017-02-14 15:50:00,37.04,37.08,37.03,37.06,111200.0,29.3677,29.3994,29.3598,29.3836,111200.0
2017-02-14 15:55:00,37.06,37.11,37.05,37.08,334331.0,29.3836,29.4232,29.3756,29.3994,334331.0
2017-02-15 09:30:00,36.87,36.87,36.43,36.5,167131.0,29.2329,29.2329,28.884,28.9395,167131.0
2017-02-15 09:35:00,36.52,36.64,36.41,36.61,139308.0,28.9554,29.0505,28.8682,29.0268,139308.0
2017-02-15 09:40:00,36.63,36.7,36.59,36.66,98816.0,29.0426,29.0981,29.0109,29.0664,98816.0
2017-02-15 09:45:00,36.66,36.7,36.53,36.54,79982.0,29.0664,29.0981,28.9633,28.9713,79982.0
2017-02-15 09:50:00,36.54,36.59,36.47,36.52,91105.0,28.9713,29.0109,28.9158,28.9554,91105.0
2017-02-15 09:55:00,36.51,36.57,36.44,36.46,49165.0,28.9475,28.995,28.892,28.9078,49165.0
2017-02-15 10:00:00,36.45,36.69,36.45,36.64,77784.0,28.8999,29.0902,28.8999,29.0505,77784.0
2017-02-15 10:05:00,36.65,36.75,36.59,36.73,108069.0,29.0585,29.1378,29.0109,29.1219,108069.0
2017-02-15 10:10:00,36.73,36.79,36.61,36.61,61844.0,29.1219,29.1695,29.0268,29.0268,61844.0
2017-02-15 10:15:00,36.62,36.79,36.61,36.78,55129.0,29.0347,29.1695,29.0268,29.1615,55129.0
2017-02-15 10:20:00,36.77,36.79,36.64,36.71,50446.0,29.1536,29.1695,29.0505,29.106,50446.0
2017-02-15 10:25:00,36.71,36.74,36.64,36.68,29156.0,29.106,29.1298,29.0505,29.0823,29156.0
2017-02-15 10:30:00,36.67,36.7,36.59,36.59,30672.0,29.0743,29.0981,29.0109,29.0109,30672.0
2017-02-15 10:35:00,36.59,36.63,36.57,36.58,34216.0,29.0109,29.0426,28.995,29.003,34216.0
2017-02-15 10:40:00,36.58,36.61,36.53,36.54,35552.0,29.003,29.0268,28.9633,28.9713,35552.0
2017-02-15 10:45:00,36.53,36.64,36.52,36.62,37523.0,28.9633,29.0505,28.9554,29.0347,37523.0
2017-02-15 10:50:00,36.61,36.71,36.6,36.7,44845.0,29.0268,29.106,29.0188,29.0981,44845.0
2017-02-15 10:55:00,36.7,36.72,36.64,36.71,29348.0,29.0981,29.114,29.0505,29.106,29348.0
2017-02-15 11:00:00,36.71,36.81,36.71,36.81,58173.0,29.106,29.1853,29.106,29.1853,58173.0
2017-02-15 11:05:00,36.81,36.83,36.79,36.83,37116.0,29.1853,29.2012,29.1695,29.2012,37116.0
2017-02-15 11:10:00,36.83,36.9,36.81,36.89,61510.0,29.2012,29.2567,29.1853,29.2488,61510.0
2017-02-15 11:15:00,36.88,36.95,36.87,36.94,70261.0,29.2408,29.2963,29.2329,29.2884,70261.0
2017-02-15 11:20:00,36.94,36.95,36.9,36.95,29542.0,29.2884,29.2963,29.2567,29.2963,29542.0
2017-02-15 11:25:00,36.94,37.0,36.89,37.0,44662.0,29.2884,29.336,29.2488,29.336,44662.0
2017-02-15 11:30:00,37.01,37.07,36.96,37.05,98502.0,29.3439,29.3915,29.3043,29.3756,98502.0
2017-02-15 11:35:00,37.05,37.09,36.99,37.01,51766.0,29.3756,29.4073,29.3281,29.3439,51766.0
2017-02-15 11:40:00,37.01,37.03,36.98,36.99,38096.0,29.3439,29.3598,29.3201,29.3281,38096.0
2017-02-15 11:45:00,37.0,37.07,37.0,37.07,35830.0,29.336,29.3915,29.336,29.3915,35830.0
2017-02-15 11:50:00,37.07,37.16,37.06,37.14,67618.0,29.3915,29.4628,29.3836,29.447,67618.0
2017-02-15 11:55:00,37.13,37.13,37.02,37.05,38611.0,29.4391,29.4391,29.3518,29.3756,38611.0
2017-02-15 12:00:00,37.04,37.06,37.0,37.04,28461.0,29.3677,29.3836,29.336,29.3677,28461.0
2017-02-15 12:05:00,37.03,37.06,37.02,37.03,17213.0,29.3598,29.3836,29.3518,29.3598,17213.0
2017-02-15 12:10:00,37.04,37.07,37.01,37.01,40818.0,29.3677,29.3915,29.3439,29.3439,40818.0
2017-02-15 12:15:00,37.01,37.13,37.01,37.07,50940.0,29.3439,29.4391,29.3439,29.3915,50940.0
2017-02-15 12:20:00,37.08,37.11,37.06,37.11,24460.0,29.3994,29.4232,29.3836,29.4232,24460.0
2017-02-15 12:25:00,37.11,37.14,37.05,37.07,25979.0,29.4232,29.447,29.3756,29.3915,25979.0
2017-02-15 12:30:00,37.07,37.11,37.04,37.05,16420.0,29.3915,29.4232,29.3677,29.3756,16420.0
2017-02-15 12:35:00,37.06,37.07,36.99,36.99,36445.0,29.3836,29.3915,29.3281,29.3281,36445.0
2017-02-15 12:40:00,36.99,37.03,36.97,36.98,25138.0,29.3281,29.3598,29.3122,29.3201,25138.0
2017-02-15 12:45:00,36.98,37.0,36.94,36.95,32117.0,29.3201,29.336,29.2884,29.2963,32117.0
2017-02-15 12:50:00,36.96,37.0,36.95,37.0,28566.0,29.3043,29.336,29.2963,29.336,28566.0
2017-02-15 12:55:00,36.99,36.99,36.91,36.94,30695.0,29.3281,29.3281,29.2646,29.2884,30695.0
2017-02-15 13:00:00,36.94,36.97,36.91,36.94,27169.0,29.2884,29.3122,29.2646,29.2884,27169.0
2017-02-15 13:05:00,36.93,36.96,36.92,36.93,29416.0,29.2805,29.3043,29.2726,29.2805,29416.0
2017-02-15 13:10:00,36.93,36.94,36.86,36.87,20248.0,29.2805,29.2884,29.225,29.2329,20248.0
2017-02-15 13:15:00,36.88,36.9,36.86,36.89,21320.0,29.2408,29.2567,29.225,29.2488,21320.0
2017-02-15 13:20:00,36.89,36.98,36.89,36.96,12871.0,29.2488,29.3201,29.2488,29.3043,12871.0
2017-02-15 13:25:00,36.95,36.95,36.92,36.92,14879.0,29.2963,29.2963,29.2726,29.2726,14879.0
2017-02-15 13:30:00,36.92,36.95,36.9,36.94,29672.0,29.2726,29.2963,29.2567,29.2884,29672.0
2017-02-15 13:35:00,36.94,36.98,36.93,36.95,21908.0,29.2884,29.3201,29.2805,29.2963,21908.0
2017-02-15 13:40:00,36.95,36.96,36.92,36.92,21665.0,29.2963,29.3043,29.2726,29.2726,21665.0
2017-02-15 13:45:00,36.92,36.97,36.92,36.95,25052.0,29.2726,29.3122,29.2726,29.2963,25052.0
2017-02-15 13:50:00,36.96,36.99,36.94,36.98,23223.0,29.3043,29.3281,29.2884,29.3201,23223.0
2017-02-15 13:55:00,36.97,36.99,36.95,36.95,32899.0,29.3122,29.3281,29.2963,29.2963,32899.0
2017-02-15 14:00:00,36.95,36.99,36.94,36.98,27142.0,29.2963,29.3281,29.2884,29.3201,27142.0
2017-02-15 14:05:00,36.97,36.98,36.96,36.97,11994.0,29.3122,29.3201,29.3043,29.3122,11994.0
2017-02-15 14:10:00,36.98,37.03,36.97,37.03,36991.0,29.3201,29.3598,29.3122,29.3598,36991.0
2017-02-15 14:15:00,37.02,37.04,37.0,37.04,18991.0,29.3518,29.3677,29.336,29.3677,18991.0
2017-02-15 14:20:00,37.04,37.06,37.0,37.0,27755.0,29.3677,29.3836,29.336,29.336,27755.0
2017-02-15 14:25:00,37.0,37.02,36.96,36.99,28557.0,29.336,29.3518,29.3043,29.3281,28557.0
2017-02-15 14:30:00,37.0,37.03,36.97,37.02,12330.0,29.336,29.3598,29.3122,29.3518,12330.0
2017-02-15 14:35:00,37.02,37.03,36.98,37.0,28107.0,29.3518,29.3598,29.3201,29.336,28107.0
2017-02-15 14:40:00,37.0,37.01,36.97,36.98,20712.0,29.336,29.3439,29.3122,29.3201,20712.0
2017-02-15 14:45:00,36.99,37.03,36.98,37.03,17140.0,29.3281,29.3598,29.3201,29.3598,17140.0
2017-02-15 14:50:00,37.02,37.03,37.0,37.02,22176.0,29.3518,29.3598,29.336,29.3518,22176.0
2017-02-15 14:55:00,37.02,37.07,37.01,37.06,56387.0,29.3518,29.3915,29.3439,29.3836,56387.0
2017-02-15 15:00:00,37.06,37.15,37.05,37.12,60229.0,29.3836,29.4549,29.3756,29.4311,60229.0
2017-02-15 15:05:00,37.12,37.12,37.07,37.09,36301.0,29.4311,29.4311,29.3915,29.4073,36301.0
2017-02-15 15:10:00,37.09,37.11,37.05,37.11,32906.0,29.4073,29.4232,29.3756,29.4232,32906.0
2017-02-15 15:15:00,37.11,37.15,37.09,37.15,32238.0,29.4232,29.4549,29.4073,29.4549,32238.0
2017-02-15 15:20:00,37.14,37.16,37.1,37.12,37534.0,29.447,29.4628,29.4153,29.4311,37534.0
2017-02-15 15:25:00,37.12,37.16,37.09,37.09,36433.0,29.4311,29.4628,29.4073,29.4073,36433.0
2017-02-15 15:30:00,37.1,37.11,37.06,37.1,38929.0,29.4153,29.4232,29.3836,29.4153,38929.0
2017-02-15 15:35:00,37.11,37.11,37.08,37.09,82723.0,29.4232,29.4232,29.3994,29.4073,82723.0
2017-02-15 15:40:00,37.1,37.11,37.08,37.08,48448.0,29.4153,29.4232,29.3994,29.3994,48448.0
2017-02-15 15:45:00,37.09,37.12,37.07,37.08,60253.0,29.4073,29.4311,29.3915,29.3994,60253.0
2017-02-15 15:50:00,37.09,37.09,37.06,37.06,92777.0,29.4073,29.4073,29.3836,29.3836,92777.0
2017-02-15 15:55:00,37.06,37.08,37.0,37.04,188026.0,29.3836,29.3994,29.336,29.3677,188026.0
2017-02-16 09:30:00,37.41,37.55,37.34,37.41,166930.0,29.6611,29.7721,29.6056,29.6611,166930.0
2017-02-16 09:35:00,37.41,37.47,37.29,37.3,97037.0,29.6611,29.7086,29.5659,29.5738,97037.0
2017-02-16 09:40:00,37.31,37.36,37.26,37.33,75427.0,29.5818,29.6214,29.5421,29.5976,75427.0
2017-02-16 09:45:00,37.32,37.43,37.32,37.42,124754.0,29.5897,29.6769,29.5897,29.669,124754.0
2017-02-16 09:50:00,37.42,37.54,37.36,37.54,149244.0,29.669,29.7641,29.6214,29.7641,149244.0
2017-02-16 09:55:00,37.53,37.66,37.51,37.66,143664.0,29.7562,29.8593,29.7403,29.8593,143664.0
2017-02-16 10:00:00,37.66,37.69,37.65,37.67,121354.0,29.8593,29.8831,29.8513,29.8672,121354.0
2017-02-16 10:05:00,37.66,37.66,37.56,37.59,63190.0,29.8593,29.8593,29.78,29.8038,63190.0
2017-02-16 10:10:00,37.59,37.63,37.55,37.61,58859.0,29.8038,29.8355,29.7721,29.8196,58859.0
2017-02-16 10:15:00,37.62,37.64,37.55,37.6,69420.0,29.8276,29.8434,29.7721,29.8117,69420.0
2017-02-16 10:20:00,37.6,37.68,37.6,37.65,103800.0,29.8117,29.8751,29.8117,29.8513,103800.0
2017-02-16 10:25:00,37.65,37.67,37.61,37.65,59723.0,29.8513,29.8672,29.8196,29.8513,59723.0
2017-02-16 10:30:00,37.64,37.65,37.53,37.55,94414.0,29.8434,29.8513,29.7562,29.7721,94414.0
2017-02-16 10:35:00,37.54,37.56,37.48,37.5,53202.0,29.7641,29.78,29.7166,29.7324,53202.0
2017-02-16 10:40:00,37.5,37.56,37.49,37.51,100761.0,29.7324,29.78,29.7245,29.7403,100761.0
2017-02-16 10:45:00,37.51,37.57,37.49,37.56,60066.0,29.7403,29.7879,29.7245,29.78,60066.0
2017-02-16 10:50:00,37.55,37.56,37.44,37.45,68282.0,29.7721,29.78,29.6848,29.6928,68282.0
2017-02-16 10:55:00,37.45,37.46,37.35,37.41,108098.0,29.6928,29.7007,29.6135,29.6611,108098.0
2017-02-16 11:00:00,37.41,37.47,37.41,37.45,41117.0,29.6611,29.7086,29.6611,29.6928,41117.0
2017-02-16 11:05:00,37.45,37.49,37.42,37.45,60233.0,29.6928,29.7245,29.669,29.6928,60233.0
2017-02-16 11:10:00,37.47,37.54,37.44,37.5,50877.0,29.7086,29.7641,29.6848,29.7324,50877.0
2017-02-16 11:15:00,37.5,37.52,37.47,37.49,28926.0,29.7324,29.7483,29.7086,29.7245,28926.0
2017-02-16 11:20:00,37.5,37.52,37.46,37.46,26707.0,29.7324,29.7483,29.7007,29.7007,26707.0
2017-02-16 11:25:00,37.46,37.49,37.41,37.44,33154.0,29.7007,29.7245,29.6611,29.6848,33154.0
2017-02-16 11:30:00,37.45,37.45,37.35,37.37,72671.0,29.6928,29.6928,29.6135,29.6293,72671.0
2017-02-16 11:35:00,37.38,37.47,37.36,37.45,54718.0,29.6373,29.7086,29.6214,29.6928,54718.0
2017-02-16 11:40:00,37.45,37.5,37.45,37.5,29881.0,29.6928,29.7324,29.6928,29.7324,29881.0
2017-02-16 11:45:00,37.49,37.56,37.48,37.55,44868.0,29.7245,29.78,29.7166,29.7721,44868.0
2017-02-16 11:50:00,37.55,37.6,37.54,37.59,68149.0,29.7721,29.8117,29.7641,29.8038,68149.0
2017-02-16 11:55:00,37.59,37.59,37.52,37.54,30937.0,29.8038,29.8038,29.7483,29.7641,30937.0
2017-02-16 12:00:00,37.53,37.55,37.49,37.53,39620.0,29.7562,29.7721,29.7245,29.7562,39620.0
2017-02-16 12:05:00,37.52,37.56,37.51,37.53,27262.0,29.7483,29.78,29.7403,29.7562,27262.0
2017-02-16 12:10:00,37.52,37.54,37.48,37.49,34436.0,29.7483,29.7641,29.7166,29.7245,34436.0
2017-02-16 12:15:00,37.5,37.52,37.44,37.45,34613.0,29.7324,29.7483,29.6848,29.6928,34613.0
2017-02-16 12:20:00,37.45,37.49,37.43,37.48,49430.0,29.6928,29.7245,29.6769,29.7166,49430.0
2017-02-16 12:25:00,37.48,37.54,37.48,37.48,48902.0,29.7166,29.7641,29.7166,29.7166,48902.0
2017-02-16 12:30:00,37.49,37.49,37.39,37.44,136483.0,29.7245,29.7245,29.6452,29.6848,136483.0
2017-02-16 12:35:00,37.44,37.51,37.41,37.47,86204.0,29.6848,29.7403,29.6611,29.7086,86204.0
2017-02-16 12:40:00,37.47,37.53,37.47,37.52,24275.0,29.7086,29.7562,29.7086,29.7483,24275.0
2017-02-16 12:45:00,37.52,37.54,37.48,37.54,29492.0,29.7483,29.7641,29.7166,29.7641,29492.0
2017-02-16 12:50:00,37.54,37.57,37.52,37.54,34134.0,29.7641,29.7879,29.7483,29.7641,34134.0
2017-02-16 12:55:00,37.54,37.55,37.44,37.46,75181.0,29.7641,29.7721,29.6848,29.7007,75181.0
2017-02-16 13:00:00,37.45,37.49,37.43,37.45,40267.0,29.6928,29.7245,29.6769,29.6928,40267.0
2017-02-16 13:05:00,37.46,37.47,37.37,37.38,37254.0,29.7007,29.7086,29.6293,29.6373,37254.0
2017-02-16 13:10:00,37.37,37.46,37.37,37.44,41213.0,29.6293,29.7007,29.6293,29.6848,41213.0
2017-02-16 13:15:00,37.43,37.43,37.39,37.41,28655.0,29.6769,29.6769,29.6452,29.6611,28655.0
2017-02-16 13:20:00,37.41,37.43,37.39,37.43,30543.0,29.6611,29.6769,29.6452,29.6769,30543.0
2017-02-16 13:25:00,37.42,37.45,37.38,37.4,59974.0,29.669,29.6928,29.6373,29.6531,59974.0
2017-02-16 13:30:00,37.39,37.39,37.34,37.36,29087.0,29.6452,29.6452,29.6056,29.6214,29087.0
2017-02-16 13:35:00,37.36,37.39,37.34,37.36,38740.0,29.6214,29.6452,29.6056,29.6214,38740.0
2017-02-16 13:40:00,37.36,37.38,37.32,37.32,44035.0,29.6214,29.6373,29.5897,29.5897,44035.0
2017-02-16 13:45:00,37.33,37.35,37.31,37.33,32572.0,29.5976,29.6135,29.5818,29.5976,32572.0
2017-02-16 13:50:00,37.33,37.38,37.32,37.38,19107.0,29.5976,29.6373,29.5897,29.6373,19107.0
2017-02-16 13:55:00,37.37,37.38,37.34,37.37,15198.0,29.6293,29.6373,29.6056,29.6293,15198.0
2017-02-16 14:00:00,37.37,37.4,37.35,37.39,28487.0,29.6293,29.6531,29.6135,29.6452,28487.0
2017-02-16 14:05:00,37.39,37.45,37.38,37.45,36530.0,29.6452,29.6928,29.6373,29.6928,36530.0
2017-02-16 14:10:00,37.45,37.48,37.42,37.46,37620.0,29.6928,29.7166,29.669,29.7007,37620.0
2017-02-16 14:15:00,37.47,37.48,37.44,37.48,23690.0,29.7086,29.7166,29.6848,29.7166,23690.0
2017-02-16 14:20:00,37.47,37.51,37.46,37.5,45437.0,29.7086,29.7403,29.7007,29.7324,45437.0
2017-02-16 14:25:00,37.51,37.52,37.47,37.48,51353.0,29.7403,29.7483,29.7086,29.7166,51353.0
2017-02-16 14:30:00,37.49,37.53,37.48,37.53,43139.0,29.7245,29.7562,29.7166,29.7562,43139.0
2017-02-16 14:35:00,37.53,37.55,37.5,37.55,38328.0,29.7562,29.7721,29.7324,29.7721,38328.0
2017-02-16 14:40:00,37.55,37.58,37.54,37.56,59662.0,29.7721,29.7958,29.7641,29.78,59662.0
2017-02-16 14:45:00,37.56,37.57,37.49,37.55,85388.0,29.78,29.7879,29.7245,29.7721,85388.0
2017-02-16 14:50:00,37.55,37.55,37.49,37.5,33244.0,29.7721,29.7721,29.7245,29.7324,33244.0
2017-02-16 14:55:00,37.51,37.57,37.49,37.55,22939.0,29.7403,29.7879,29.7245,29.7721,22939.0
2017-02-16 15:00:00,37.55,37.56,37.5,37.51,35516.0,29.7721,29.78,29.7324,29.7403,35516.0
2017-02-16 15:05:00,37.51,37.51,37.47,37.5,40948.0,29.7403,29.7403,29.7086,29.7324,40948.0
2017-02-16 15:10:00,37.49,37.54,37.46,37.52,43055.0,29.7245,29.7641,29.7007,29.7483,43055.0
2017-02-16 15:15:00,37.53,37.55,37.51,37.51,38369.0,29.7562,29.7721,29.7403,29.7403,38369.0
2017-02-16 15:20:00,37.51,37.52,37.5,37.52,38956.0,29.7403,29.7483,29.7324,29.7483,38956.0
2017-02-16 15:25:00,37.52,37.55,37.49,37.51,51139.0,29.7483,29.7721,29.7245,29.7403,51139.0
2017-02-16 15:30:00,37.52,37.53,37.49,37.5,61267.0,29.7483,29.7562,29.7245,29.7324,61267.0
2017-02-16 15:35:00,37.5,37.52,37.5,37.51,63964.0,29.7324,29.7483,29.7324,29.7403,63964.0
2017-02-16 15:40:00,37.51,37.53,37.5,37.5,66612.0,29.7403,29.7562,29.7324,29.7324,66612.0
2017-02-16 15:45:00,37.5,37.51,37.46,37.51,171091.0,29.7324,29.7403,29.7007,29.7403,171091.0
2017-02-16 15:50:00,37.51,37.53,37.48,37.52,123391.0,29.7403,29.7562,29.7166,29.7483,123391.0
2017-02-16 15:55:00,37.52,37.56,37.51,37.55,334819.0,29.7483,29.78,29.7403,29.7721,334819.0
2017-02-17 09:30:00,37.64,37.65,37.52,37.56,227288.0,29.8434,29.8513,29.7483,29.78,227288.0
2017-02-17 09:35:00,37.56,37.56,37.37,37.39,90430.0,29.78,29.78,29.6293,29.6452,90430.0
2017-02-17 09:40:00,37.4,37.4,37.24,37.3,118274.0,29.6531,29.6531,29.5263,29.5738,118274.0
2017-02-17 09:45:00,37.3,37.39,37.26,37.38,54716.0,29.5738,29.6452,29.5421,29.6373,54716.0
2017-02-17 09:50:00,37.38,37.51,37.37,37.44,81490.0,29.6373,29.7403,29.6293,29.6848,81490.0
2017-02-17 09:55:00,37.45,37.46,37.37,37.38,46728.0,29.6928,29.7007,29.6293,29.6373,46728.0
2017-02-17 10:00:00,37.38,37.43,37.36,37.38,56505.0,29.6373,29.6769,29.6214,29.6373,56505.0
2017-02-17 10:05:00,37.37,37.52,37.37,37.47,82856.0,29.6293,29.7483,29.6293,29.7086,82856.0
2017-02-17 10:10:00,37.47,37.49,37.35,37.43,86053.0,29.7086,29.7245,29.6135,29.6769,86053.0
2017-02-17 10:15:00,37.43,37.5,37.39,37.46,73637.0,29.6769,29.7324,29.6452,29.7007,73637.0
2017-02-17 10:20:00,37.45,37.45,37.34,37.36,62009.0,29.6928,29.6928,29.6056,29.6214,62009.0
2017-02-17 10:25:00,37.36,37.37,37.26,37.3,73297.0,29.6214,29.6293,29.5421,29.5738,73297.0
2017-02-17 10:30:00,37.3,37.39,37.26,37.36,104280.0,29.5738,29.6452,29.5421,29.6214,104280.0
2017-02-17 10:35:00,37.36,37.39,37.23,37.23,72453.0,29.6214,29.6452,29.5183,29.5183,72453.0
2017-02-17 10:40:00,37.22,37.24,37.1,37.1,58008.0,29.5104,29.5263,29.4153,29.4153,58008.0
2017-02-17 10:45:00,37.11,37.23,37.1,37.21,37098.0,29.4232,29.5183,29.4153,29.5025,37098.0
2017-02-17 10:50:00,37.22,37.23,37.1,37.12,34074.0,29.5104,29.5183,29.4153,29.4311,34074.0
2017-02-17 10:55:00,37.11,37.16,37.08,37.14,68720.0,29.4232,29.4628,29.3994,29.447,68720.0
2017-02-17 11:00:00,37.14,37.15,37.1,37.11,38601.0,29.447,29.4549,29.4153,29.4232,38601.0
2017-02-17 11:05:00,37.11,37.12,37.02,37.04,109152.0,29.4232,29.4311,29.3518,29.3677,109152.0
2017-02-17 11:10:00,37.03,37.07,36.97,37.0,82105.0,29.3598,29.3915,29.3122,29.336,82105.0
2017-02-17 11:15:00,37.0,37.01,36.92,36.97,55053.0,29.336,29.3439,29.2726,29.3122,55053.0
2017-02-17 11:20:00,36.96,37.01,36.92,37.01,40127.0,29.3043,29.3439,29.2726,29.3439,40127.0
2017-02-17 11:25:00,37.0,37.05,36.99,37.02,68051.0,29.336,29.3756,29.3281,29.3518,68051.0
2017-02-17 11:30:00,37.02,37.08,37.01,37.05,48699.0,29.3518,29.3994,29.3439,29.3756,48699.0
2017-02-17 11:35:00,37.06,37.15,37.03,37.03,70058.0,29.3836,29.4549,29.3598,29.3598,70058.0
2017-02-17 11:40:00,37.03,37.1,37.02,37.08,28129.0,29.3598,29.4153,29.3518,29.3994,28129.0
2017-02-17 11:45:00,37.08,37.09,37.04,37.06,41981.0,29.3994,29.4073,29.3677,29.3836,41981.0
2017-02-17 11:50:00,37.06,37.1,37.04,37.05,37830.0,29.3836,29.4153,29.3677,29.3756,37830.0
2017-02-17 11:55:00,37.05,37.05,37.0,37.03,34584.0,29.3756,29.3756,29.336,29.3598,34584.0
2017-02-17 12:00:00,37.02,37.06,37.0,37.04,35381.0,29.3518,29.3836,29.336,29.3677,35381.0
2017-02-17 12:05:00,37.03,37.04,37.0,37.01,32491.0,29.3598,29.3677,29.336,29.3439,32491.0
2017-02-17 12:10:00,37.02,37.04,36.98,37.0,30236.0,29.3518,29.3677,29.3201,29.336,30236.0
2017-02-17 12:15:00,37.0,37.0,36.98,36.98,24851.0,29.336,29.336,29.3201,29.3201,24851.0
2017-02-17 12:20:00,36.98,37.04,36.98,37.01,34996.0,29.3201,29.3677,29.3201,29.3439,34996.0
2017-02-17 12:25:00,37.02,37.04,37.0,37.0,17684.0,29.3518,29.3677,29.336,29.336,17684.0
2017-02-17 12:30:00,37.01,37.03,36.99,37.02,18612.0,29.3439,29.3598,29.3281,29.3518,18612.0
2017-02-17 12:35:00,37.02,37.08,37.01,37.07,35361.0,29.3518,29.3994,29.3439,29.3915,35361.0
2017-02-17 12:40:00,37.08,37.1,37.06,37.09,19327.0,29.3994,29.4153,29.3836,29.4073,19327.0
2017-02-17 12:45:00,37.09,37.12,37.08,37.08,19927.0,29.4073,29.4311,29.3994,29.3994,19927.0
2017-02-17 12:50:00,37.09,37.14,37.06,37.12,22833.0,29.4073,29.447,29.3836,29.4311,22833.0
2017-02-17 12:55:00,37.13,37.16,37.12,37.14,23038.0,29.4391,29.4628,29.4311,29.447,23038.0
2017-02-17 13:00:00,37.14,37.18,37.13,37.16,19240.0,29.447,29.4787,29.4391,29.4628,19240.0
2017-02-17 13:05:00,37.17,37.17,37.08,37.09,25247.0,29.4708,29.4708,29.3994,29.4073,25247.0
2017-02-17 13:10:00,37.09,37.14,37.09,37.13,18900.0,29.4073,29.447,29.4073,29.4391,18900.0
2017-02-17 13:15:00,37.14,37.14,37.02,37.02,54389.0,29.447,29.447,29.3518,29.3518,54389.0
2017-02-17 13:20:00,37.02,37.03,36.94,36.96,33877.0,29.3518,29.3598,29.2884,29.3043,33877.0
2017-02-17 13:25:00,36.96,37.02,36.96,37.02,20110.0,29.3043,29.3518,29.3043,29.3518,20110.0
2017-02-17 13:30:00,37.01,37.04,37.0,37.01,17004.0,29.3439,29.3677,29.336,29.3439,17004.0
2017-02-17 13:35:00,37.01,37.06,37.0,37.05,23003.0,29.3439,29.3836,29.336,29.3756,23003.0
2017-02-17 13:40:00,37.04,37.04,36.95,36.96,21394.0,29.3677,29.3677,29.2963,29.3043,21394.0
2017-02-17 13:45:00,36.97,36.98,36.87,36.91,88666.0,29.3122,29.3201,29.2329,29.2646,88666.0
2017-02-17 13:50:00,36.91,36.97,36.91,36.91,32355.0,29.2646,29.3122,29.2646,29.2646,32355.0
2017-02-17 13:55:00,36.91,36.92,36.87,36.87,124372.0,29.2646,29.2726,29.2329,29.2329,124372.0
2017-02-17 14:00:00,36.87,36.88,36.85,36.85,29108.0,29.2329,29.2408,29.2171,29.2171,29108.0
2017-02-17 14:05:00,36.85,36.87,36.83,36.83,44355.0,29.2171,29.2329,29.2012,29.2012,44355.0
2017-02-17 14:10:00,36.83,36.88,36.81,36.88,47868.0,29.2012,29.2408,29.1853,29.2408,47868.0
2017-02-17 14:15:00,36.87,36.9,36.87,36.89,38530.0,29.2329,29.2567,29.2329,29.2488,38530.0
2017-02-17 14:20:00,36.89,36.89,36.87,36.89,36505.0,29.2488,29.2488,29.2329,29.2488,36505.0
2017-02-17 14:25:00,36.89,36.89,36.86,36.87,33918.0,29.2488,29.2488,29.225,29.2329,33918.0
2017-02-17 14:30:00,36.86,36.89,36.86,36.89,44624.0,29.225,29.2488,29.225,29.2488,44624.0
2017-02-17 14:35:00,36.89,36.9,36.86,36.89,94625.0,29.2488,29.2567,29.225,29.2488,94625.0
2017-02-17 14:40:00,36.89,36.89,36.85,36.86,46960.0,29.2488,29.2488,29.2171,29.225,46960.0
2017-02-17 14:45:00,36.87,36.89,36.86,36.89,45147.0,29.2329,29.2488,29.225,29.2488,45147.0
2017-02-17 14:50:00,36.89,36.89,36.87,36.89,15796.0,29.2488,29.2488,29.2329,29.2488,15796.0
2017-02-17 14:55:00,36.89,36.89,36.83,36.85,36709.0,29.2488,29.2488,29.2012,29.2171,36709.0
2017-02-17 15:00:00,36.86,36.86,36.82,36.84,20323.0,29.225,29.225,29.1933,29.2091,20323.0
2017-02-17 15:05:00,36.84,36.86,36.82,36.86,60455.0,29.2091,29.225,29.1933,29.225,60455.0
2017-02-17 15:10:00,36.85,36.89,36.85,36.89,59693.0,29.2171,29.2488,29.2171,29.2488,59693.0
2017-02-17 15:15:00,36.89,36.91,36.87,36.91,61438.0,29.2488,29.2646,29.2329,29.2646,61438.0
2017-02-17 15:20:00,36.91,36.91,36.88,36.88,23978.0,29.2646,29.2646,29.2408,29.2408,23978.0
2017-02-17 15:25:00,36.88,36.88,36.83,36.87,54182.0,29.2408,29.2408,29.2012,29.2329,54182.0
2017-02-17 15:30:00,36.87,36.87,36.83,36.85,44260.0,29.2329,29.2329,29.2012,29.2171,44260.0
2017-02-17 15:35:00,36.84,36.87,36.81,36.85,82013.0,29.2091,29.2329,29.1853,29.2171,82013.0
2017-02-17 15:40:00,36.85,36.93,36.84,36.93,80200.0,29.2171,29.2805,29.2091,29.2805,80200.0
2017-02-17 15:45:00,36.93,36.95,36.93,36.95,90270.0,29.2805,29.2963,29.2805,29.2963,90270.0
2017-02-17 15:50:00,36.94,36.99,36.94,36.99,110598.0,29.2884,29.3281,29.2884,29.3281,110598.0
2017-02-17 15:55:00,36.99,37.03,36.97,36.99,374232.0,29.3281,29.3598,29.3122,29.3281,374232.0
2017-02-21 09:30:00,36.51,36.77,36.18,36.67,230177.0,28.9475,29.1536,28.6858,29.0743,230177.0
2017-02-21 09:35:00,36.66,36.84,36.63,36.63,96876.0,29.0664,29.2091,29.0426,29.0426,96876.0
2017-02-21 09:40:00,36.63,36.79,36.53,36.78,96968.0,29.0426,29.1695,28.9633,29.1615,96968.0
2017-02-21 09:45:00,36.79,36.86,36.67,36.79,163378.0,29.1695,29.225,29.0743,29.1695,163378.0
2017-02-21 09:50:00,36.78,36.94,36.75,36.9,106360.0,29.1615,29.2884,29.1378,29.2567,106360.0
2017-02-21 09:55:00,36.9,37.0,36.8,36.83,75285.0,29.2567,29.336,29.1774,29.2012,75285.0
2017-02-21 10:00:00,36.84,36.94,36.78,36.91,74430.0,29.2091,29.2884,29.1615,29.2646,74430.0
2017-02-21 10:05:00,36.92,37.0,36.89,36.9,98951.0,29.2726,29.336,29.2488,29.2567,98951.0
2017-02-21 10:10:00,36.9,37.16,36.86,37.11,193232.0,29.2567,29.4628,29.225,29.4232,193232.0
2017-02-21 10:15:00,37.11,37.18,37.03,37.14,170283.0,29.4232,29.4787,29.3598,29.447,170283.0
2017-02-21 10:20:00,37.13,37.2,37.11,37.12,95233.0,29.4391,29.4946,29.4232,29.4311,95233.0
2017-02-21 10:25:00,37.13,37.13,37.0,37.11,102459.0,29.4391,29.4391,29.336,29.4232,102459.0
2017-02-21 10:30:00,37.1,37.17,37.05,37.16,96440.0,29.4153,29.4708,29.3756,29.4628,96440.0
2017-02-21 10:35:00,37.15,37.15,36.99,37.07,160813.0,29.4549,29.4549,29.3281,29.3915,160813.0
2017-02-21 10:40:00,37.08,37.12,37.07,37.11,89469.0,29.3994,29.4311,29.3915,29.4232,89469.0
2017-02-21 10:45:00,37.11,37.17,37.09,37.16,65507.0,29.4232,29.4708,29.4073,29.4628,65507.0
2017-02-21 10:50:00,37.15,37.15,37.1,37.12,69052.0,29.4549,29.4549,29.4153,29.4311,69052.0
2017-02-21 10:55:00,37.13,37.17,37.11,37.12,56425.0,29.4391,29.4708,29.4232,29.4311,56425.0
2017-02-21 11:00:00,37.12,37.17,37.1,37.15,74260.0,29.4311,29.4708,29.4153,29.4549,74260.0
2017-02-21 11:05:00,37.14,37.18,37.11,37.17,68055.0,29.447,29.4787,29.4232,29.4708,68055.0
2017-02-21 11:10:00,37.17,37.18,37.13,37.18,46027.0,29.4708,29.4787,29.4391,29.4787,46027.0
2017-02-21 11:15:00,37.17,37.18,37.03,37.07,67743.0,29.4708,29.4787,29.3598,29.3915,67743.0
2017-02-21 11:20:00,37.08,37.08,36.98,36.98,72293.0,29.3994,29.3994,29.3201,29.3201,72293.0
2017-02-21 11:25:00,37.0,37.11,37.0,37.05,78744.0,29.336,29.4232,29.336,29.3756,78744.0
2017-02-21 11:30:00,37.04,37.05,36.96,37.0,78569.0,29.3677,29.3756,29.3043,29.336,78569.0
2017-02-21 11:35:00,37.0,37.06,36.99,37.05,51060.0,29.336,29.3836,29.3281,29.3756,51060.0
2017-02-21 11:40:00,37.05,37.05,36.99,36.99,37493.0,29.3756,29.3756,29.3281,29.3281,37493.0
2017-02-21 11:45:00,37.0,37.09,36.99,37.07,64845.0,29.336,29.4073,29.3281,29.3915,64845.0
2017-02-21 11:50:00,37.07,37.15,37.05,37.05,79100.0,29.3915,29.4549,29.3756,29.3756,79100.0
2017-02-21 11:55:00,37.05,37.09,37.04,37.05,24657.0,29.3756,29.4073,29.3677,29.3756,24657.0
2017-02-21 12:00:00,37.06,37.1,37.05,37.09,25266.0,29.3836,29.4153,29.3756,29.4073,25266.0
2017-02-21 12:05:00,37.09,37.09,37.06,37.08,29286.0,29.4073,29.4073,29.3836,29.3994,29286.0
2017-02-21 12:10:00,37.08,37.14,37.08,37.14,19600.0,29.3994,29.447,29.3994,29.447,19600.0
2017-02-21 12:15:00,37.14,37.21,37.11,37.21,50038.0,29.447,29.5025,29.4232,29.5025,50038.0
2017-02-21 12:20:00,37.21,37.22,37.17,37.2,28637.0,29.5025,29.5104,29.4708,29.4946,28637.0
2017-02-21 12:25:00,37.2,37.2,37.17,37.2,18538.0,29.4946,29.4946,29.4708,29.4946,18538.0
2017-02-21 12:30:00,37.19,37.24,37.18,37.23,36897.0,29.4866,29.5263,29.4787,29.5183,36897.0
2017-02-21 12:35:00,37.22,37.3,37.19,37.29,42748.0,29.5104,29.5738,29.4866,29.5659,42748.0
2017-02-21 12:40:00,37.28,37.35,37.26,37.32,44331.0,29.558,29.6135,29.5421,29.5897,44331.0
2017-02-21 12:45:00,37.32,37.35,37.25,37.32,53586.0,29.5897,29.6135,29.5342,29.5897,53586.0
2017-02-21 12:50:00,37.32,37.35,37.28,37.35,46694.0,29.5897,29.6135,29.558,29.6135,46694.0
2017-02-21 12:55:00,37.34,37.38,37.32,37.32,53829.0,29.6056,29.6373,29.5897,29.5897,53829.0
2017-02-21 13:00:00,37.33,37.34,37.27,37.27,32098.0,29.5976,29.6056,29.5501,29.5501,32098.0
2017-02-21 13:05:00,37.27,37.28,37.25,37.25,22295.0,29.5501,29.558,29.5342,29.5342,22295.0
2017-02-21 13:10:00,37.25,37.27,37.22,37.24,18930.0,29.5342,29.5501,29.5104,29.5263,18930.0
2017-02-21 13:15:00,37.24,37.24,37.18,37.2,27043.0,29.5263,29.5263,29.4787,29.4946,27043.0
2017-02-21 13:20:00,37.2,37.22,37.18,37.21,31325.0,29.4946,29.5104,29.4787,29.5025,31325.0
2017-02-21 13:25:00,37.22,37.29,37.22,37.28,17638.0,29.5104,29.5659,29.5104,29.558,17638.0
2017-02-21 13:30:00,37.28,37.29,37.26,37.29,16916.0,29.558,29.5659,29.5421,29.5659,16916.0
2017-02-21 13:35:00,37.29,37.31,37.28,37.29,38227.0,29.5659,29.5818,29.558,29.5659,38227.0
2017-02-21 13:40:00,37.3,37.31,37.24,37.25,24534.0,29.5738,29.5818,29.5263,29.5342,24534.0
2017-02-21 13:45:00,37.25,37.26,37.24,37.26,18345.0,29.5342,29.5421,29.5263,29.5421,18345.0
2017-02-21 13:50:00,37.26,37.26,37.2,37.23,25080.0,29.5421,29.5421,29.4946,29.5183,25080.0
2017-02-21 13:55:00,37.23,37.25,37.21,37.21,38672.0,29.5183,29.5342,29.5025,29.5025,38672.0
2017-02-21 14:00:00,37.21,37.31,37.2,37.28,26183.0,29.5025,29.5818,29.4946,29.558,26183.0
2017-02-21 14:05:00,37.29,37.33,37.26,37.33,29417.0,29.5659,29.5976,29.5421,29.5976,29417.0
2017-02-21 14:10:00,37.33,37.37,37.33,37.36,47652.0,29.5976,29.6293,29.5976,29.6214,47652.0
2017-02-21 14:15:00,37.36,37.36,37.31,37.31,31190.0,29.6214,29.6214,29.5818,29.5818,31190.0
2017-02-21 14:20:00,37.31,37.38,37.31,37.35,43807.0,29.5818,29.6373,29.5818,29.6135,43807.0
2017-02-21 14:25:00,37.34,37.38,37.34,37.36,22297.0,29.6056,29.6373,29.6056,29.6214,22297.0
2017-02-21 14:30:00,37.36,37.37,37.31,37.31,33905.0,29.6214,29.6293,29.5818,29.5818,33905.0
2017-02-21 14:35:00,37.31,37.34,37.3,37.32,44124.0,29.5818,29.6056,29.5738,29.5897,44124.0
2017-02-21 14:40:00,37.32,37.34,37.3,37.33,23604.0,29.5897,29.6056,29.5738,29.5976,23604.0
2017-02-21 14:45:00,37.33,37.44,37.32,37.43,39982.0,29.5976,29.6848,29.5897,29.6769,39982.0
2017-02-21 14:50:00,37.43,37.43,37.35,37.38,36042.0,29.6769,29.6769,29.6135,29.6373,36042.0
2017-02-21 14:55:00,37.38,37.42,37.37,37.41,33175.0,29.6373,29.669,29.6293,29.6611,33175.0
2017-02-21 15:00:00,37.41,37.42,37.34,37.34,34393.0,29.6611,29.669,29.6056,29.6056,34393.0
2017-02-21 15:05:00,37.34,37.35,37.28,37.28,31982.0,29.6056,29.6135,29.558,29.558,31982.0
2017-02-21 15:10:00,37.29,37.32,37.28,37.3,42014.0,29.5659,29.5897,29.558,29.5738,42014.0
2017-02-21 15:15:00,37.29,37.32,37.28,37.29,38493.0,29.5659,29.5897,29.558,29.5659,38493.0
2017-02-21 15:20:00,37.29,37.34,37.28,37.34,26269.0,29.5659,29.6056,29.558,29.6056,26269.0
2017-02-21 15:25:00,37.34,37.34,37.27,37.28,65116.0,29.6056,29.6056,29.5501,29.558,65116.0
2017-02-21 15:30:00,37.28,37.28,37.23,37.26,70143.0,29.558,29.558,29.5183,29.5421,70143.0
2017-02-21 15:35:00,37.26,37.3,37.25,37.29,39502.0,29.5421,29.5738,29.5342,29.5659,39502.0
2017-02-21 15:40:00,37.29,37.36,37.28,37.36,92008.0,29.5659,29.6214,29.558,29.6214,92008.0
2017-02-21 15:45:00,37.36,37.43,37.35,37.39,161001.0,29.6214,29.6769,29.6135,29.6452,161001.0
2017-02-21 15:50:00,37.38,37.42,37.37,37.39,179418.0,29.6373,29.669,29.6293,29.6452,179418.0
2017-02-21 15:55:00,37.4,37.49,37.38,37.43,370326.0,29.6531,29.7245,29.6373,29.6769,370326.0
2017-02-22 09:30:00,36.53,37.09,36.36,36.93,544400.0,28.9633,29.4073,28.8285,29.2805,544400.0
2017-02-22 09:35:00,36.97,36.98,36.54,36.65,345835.0,29.3122,29.3201,28.9713,29.0585,345835.0
2017-02-22 09:40:00,36.65,36.67,35.94,36.12,415023.0,29.0585,29.0743,28.4955,28.6383,415023.0
2017-02-22 09:45:00,36.09,36.19,35.89,36.08,152440.0,28.6145,28.6938,28.4559,28.6065,152440.0
2017-02-22 09:50:00,36.08,36.16,35.82,36.08,201899.0,28.6065,28.67,28.4004,28.6065,201899.0
2017-02-22 09:55:00,36.08,36.14,35.81,35.83,235821.0,28.6065,28.6541,28.3925,28.4083,235821.0
2017-02-22 10:00:00,35.83,35.83,35.5,35.54,298031.0,28.4083,28.4083,28.1467,28.1784,298031.0
2017-02-22 10:05:00,35.54,35.72,35.43,35.72,213769.0,28.1784,28.3211,28.0912,28.3211,213769.0
2017-02-22 10:10:00,35.7,35.89,35.66,35.78,224694.0,28.3053,28.4559,28.2735,28.3687,224694.0
2017-02-22 10:15:00,35.78,35.78,35.62,35.64,163315.0,28.3687,28.3687,28.2418,28.2577,163315.0
2017-02-22 10:20:00,35.64,35.75,35.63,35.73,201945.0,28.2577,28.3449,28.2498,28.329,201945.0
2017-02-22 10:25:00,35.73,35.94,35.69,35.91,136310.0,28.329,28.4955,28.2973,28.4718,136310.0
2017-02-22 10:30:00,35.91,35.92,35.55,35.62,195366.0,28.4718,28.4797,28.1863,28.2418,195366.0
2017-02-22 10:35:00,35.64,35.79,35.55,35.65,133661.0,28.2577,28.3766,28.1863,28.2656,133661.0
2017-02-22 10:40:00,35.64,35.7,35.61,35.66,82648.0,28.2577,28.3053,28.2339,28.2735,82648.0
2017-02-22 10:45:00,35.66,35.66,35.49,35.52,150423.0,28.2735,28.2735,28.1388,28.1625,150423.0
2017-02-22 10:50:00,35.53,35.56,35.27,35.37,262289.0,28.1705,28.1943,27.9643,28.0436,262289.0
2017-02-22 10:55:00,35.37,35.46,35.28,35.43,110526.0,28.0436,28.115,27.9723,28.0912,110526.0
2017-02-22 11:00:00,35.43,35.47,35.38,35.47,135716.0,28.0912,28.1229,28.0515,28.1229,135716.0
2017-02-22 11:05:00,35.48,35.56,35.41,35.55,133410.0,28.1308,28.1943,28.0753,28.1863,133410.0
2017-02-22 11:10:00,35.54,35.59,35.46,35.5,132720.0,28.1784,28.218,28.115,28.1467,132720.0
2017-02-22 11:15:00,35.5,35.53,35.41,35.49,79434.0,28.1467,28.1705,28.0753,28.1388,79434.0
2017-02-22 11:20:00,35.48,35.51,35.38,35.45,78367.0,28.1308,28.1546,28.0515,28.107,78367.0
2017-02-22 11:25:00,35.45,35.46,35.32,35.39,116571.0,28.107,28.115,28.004,28.0595,116571.0
2017-02-22 11:30:00,35.4,35.43,35.3,35.3,92802.0,28.0674,28.0912,27.9881,27.9881,92802.0
2017-02-22 11:35:00,35.32,35.37,35.32,35.33,50491.0,28.004,28.0436,28.004,28.0119,50491.0
2017-02-22 11:40:00,35.34,35.41,35.32,35.34,64269.0,28.0198,28.0753,28.004,28.0198,64269.0
2017-02-22 11:45:00,35.34,35.35,35.22,35.23,96423.0,28.0198,28.0278,27.9247,27.9326,96423.0
2017-02-22 11:50:00,35.24,35.28,35.2,35.22,55663.0,27.9405,27.9723,27.9088,27.9247,55663.0
2017-02-22 11:55:00,35.23,35.27,35.18,35.24,107426.0,27.9326,27.9643,27.893,27.9405,107426.0
2017-02-22 12:00:00,35.24,35.3,35.2,35.3,82800.0,27.9405,27.9881,27.9088,27.9881,82800.0
2017-02-22 12:05:00,35.3,35.31,35.22,35.25,50582.0,27.9881,27.996,27.9247,27.9485,50582.0
2017-02-22 12:10:00,35.24,35.25,35.16,35.16,64846.0,27.9405,27.9485,27.8771,27.8771,64846.0
2017-02-22 12:15:00,35.15,35.26,35.15,35.26,63655.0,27.8692,27.9564,27.8692,27.9564,63655.0
2017-02-22 12:20:00,35.26,35.33,35.23,35.31,82858.0,27.9564,28.0119,27.9326,27.996,82858.0
2017-02-22 12:25:00,35.3,35.51,35.29,35.5,73969.0,27.9881,28.1546,27.9802,28.1467,73969.0
2017-02-22 12:30:00,35.5,35.57,35.45,35.47,96445.0,28.1467,28.2022,28.107,28.1229,96445.0
2017-02-22 12:35:00,35.47,35.5,35.42,35.45,35805.0,28.1229,28.1467,28.0833,28.107,35805.0
2017-02-22 12:40:00,35.46,35.48,35.37,35.42,39264.0,28.115,28.1308,28.0436,28.0833,39264.0
2017-02-22 12:45:00,35.41,35.48,35.4,35.45,40533.0,28.0753,28.1308,28.0674,28.107,40533.0
2017-02-22 12:50:00,35.45,35.47,35.36,35.38,57865.0,28.107,28.1229,28.0357,28.0515,57865.0
2017-02-22 12:55:00,35.38,35.42,35.33,35.33,39181.0,28.0515,28.0833,28.0119,28.0119,39181.0
2017-02-22 13:00:00,35.34,35.4,35.31,35.34,40161.0,28.0198,28.0674,27.996,28.0198,40161.0
2017-02-22 13:05:00,35.34,35.4,35.29,35.3,56742.0,28.0198,28.0674,27.9802,27.9881,56742.0
2017-02-22 13:10:00,35.29,35.32,35.24,35.25,49009.0,27.9802,28.004,27.9405,27.9485,49009.0
2017-02-22 13:15:00,35.25,35.3,35.22,35.22,35881.0,27.9485,27.9881,27.9247,27.9247,35881.0
2017-02-22 13:20:00,35.21,35.33,35.19,35.3,57081.0,27.9168,28.0119,27.9009,27.9881,57081.0
2017-02-22 13:25:00,35.29,35.3,35.22,35.29,42060.0,27.9802,27.9881,27.9247,27.9802,42060.0
2017-02-22 13:30:00,35.29,35.32,35.28,35.29,29391.0,27.9802,28.004,27.9723,27.9802,29391.0
2017-02-22 13:35:00,35.3,35.34,35.29,35.34,33058.0,27.9881,28.0198,27.9802,28.0198,33058.0
2017-02-22 13:40:00,35.33,35.39,35.33,35.38,50366.0,28.0119,28.0595,28.0119,28.0515,50366.0
2017-02-22 13:45:00,35.38,35.41,35.36,35.4,63003.0,28.0515,28.0753,28.0357,28.0674,63003.0
2017-02-22 13:50:00,35.4,35.45,35.39,35.45,31645.0,28.0674,28.107,28.0595,28.107,31645.0
2017-02-22 13:55:00,35.44,35.47,35.43,35.45,38588.0,28.0991,28.1229,28.0912,28.107,38588.0
2017-02-22 14:00:00,35.45,35.84,35.39,35.77,150416.0,28.107,28.4163,28.0595,28.3608,150416.0
2017-02-22 14:05:00,35.75,35.94,35.74,35.89,108703.0,28.3449,28.4955,28.337,28.4559,108703.0
2017-02-22 14:10:00,35.88,35.91,35.79,35.8,91061.0,28.448,28.4718,28.3766,28.3845,91061.0
2017-02-22 14:15:00,35.8,35.93,35.79,35.89,60163.0,28.3845,28.4876,28.3766,28.4559,60163.0
2017-02-22 14:20:00,35.89,35.91,35.68,35.75,111524.0,28.4559,28.4718,28.2894,28.3449,111524.0
2017-02-22 14:25:00,35.77,35.84,35.76,35.79,48004.0,28.3608,28.4163,28.3528,28.3766,48004.0
2017-02-22 14:30:00,35.77,35.93,35.75,35.89,114097.0,28.3608,28.4876,28.3449,28.4559,114097.0
2017-02-22 14:35:00,35.9,35.92,35.83,35.87,52806.0,28.4638,28.4797,28.4083,28.44,52806.0
2017-02-22 14:40:00,35.87,35.9,35.8,35.81,38176.0,28.44,28.4638,28.3845,28.3925,38176.0
2017-02-22 14:45:00,35.82,35.89,35.81,35.81,53762.0,28.4004,28.4559,28.3925,28.3925,53762.0
2017-02-22 14:50:00,35.82,35.86,35.81,35.83,41319.0,28.4004,28.4321,28.3925,28.4083,41319.0
2017-02-22 14:55:00,35.83,35.89,35.82,35.85,38988.0,28.4083,28.4559,28.4004,28.4242,38988.0
2017-02-22 15:00:00,35.86,35.88,35.79,35.81,56102.0,28.4321,28.448,28.3766,28.3925,56102.0
2017-02-22 15:05:00,35.81,35.83,35.77,35.8,45296.0,28.3925,28.4083,28.3608,28.3845,45296.0
2017-02-22 15:10:00,35.8,35.86,35.79,35.81,54205.0,28.3845,28.4321,28.3766,28.3925,54205.0
2017-02-22 15:15:00,35.79,35.88,35.79,35.87,68719.0,28.3766,28.448,28.3766,28.44,68719.0
2017-02-22 15:20:00,35.87,36.04,35.81,36.0,115304.0,28.44,28.5748,28.3925,28.5431,115304.0
2017-02-22 15:25:00,36.0,36.07,36.0,36.03,105525.0,28.5431,28.5986,28.5431,28.5669,105525.0
2017-02-22 15:30:00,36.02,36.08,36.0,36.05,101740.0,28.559,28.6065,28.5431,28.5828,101740.0
2017-02-22 15:35:00,36.05,36.11,36.0,36.11,107569.0,28.5828,28.6303,28.5431,28.6303,107569.0
2017-02-22 15:40:00,36.1,36.16,36.06,36.12,160526.0,28.6224,28.67,28.5907,28.6383,160526.0
2017-02-22 15:45:00,36.12,36.15,36.08,36.13,188520.0,28.6383,28.662,28.6065,28.6462,188520.0
2017-02-22 15:50:00,36.13,36.13,36.04,36.04,176950.0,28.6462,28.6462,28.5748,28.5748,176950.0
2017-02-22 15:55:00,36.04,36.05,35.97,36.0,496594.0,28.5748,28.5828,28.5193,28.5431,496594.0
2017-02-23 09:30:00,36.5,36.63,36.47,36.55,248409.0,28.9395,29.0426,28.9158,28.9792,248409.0
2017-02-23 09:35:00,36.54,36.81,36.49,36.77,226819.0,28.9713,29.1853,28.9316,29.1536,226819.0
2017-02-23 09:40:00,36.78,36.84,36.61,36.78,218534.0,29.1615,29.2091,29.0268,29.1615,218534.0
2017-02-23 09:45:00,36.78,36.94,36.77,36.83,193737.0,29.1615,29.2884,29.1536,29.2012,193737.0
2017-02-23 09:50:00,36.84,36.85,36.77,36.79,124137.0,29.2091,29.2171,29.1536,29.1695,124137.0
2017-02-23 09:55:00,36.8,36.9,36.8,36.86,114043.0,29.1774,29.2567,29.1774,29.225,114043.0
2017-02-23 10:00:00,36.84,36.89,36.83,36.83,82153.0,29.2091,29.2488,29.2012,29.2012,82153.0
2017-02-23 10:05:00,36.84,36.93,36.8,36.9,153869.0,29.2091,29.2805,29.1774,29.2567,153869.0
2017-02-23 10:10:00,36.9,36.95,36.86,36.95,109176.0,29.2567,29.2963,29.225,29.2963,109176.0
2017-02-23 10:15:00,36.95,36.99,36.84,36.88,77321.0,29.2963,29.3281,29.2091,29.2408,77321.0
2017-02-23 10:20:00,36.88,36.94,36.87,36.89,100837.0,29.2408,29.2884,29.2329,29.2488,100837.0
2017-02-23 10:25:00,36.88,36.89,36.69,36.72,117581.0,29.2408,29.2488,29.0902,29.114,117581.0
2017-02-23 10:30:00,36.73,36.82,36.73,36.73,76680.0,29.1219,29.1933,29.1219,29.1219,76680.0
2017-02-23 10:35:00,36.73,36.74,36.6,36.6,57390.0,29.1219,29.1298,29.0188,29.0188,57390.0
2017-02-23 10:40:00,36.6,36.6,36.48,36.5,54030.0,29.0188,29.0188,28.9237,28.9395,54030.0
2017-02-23 10:45:00,36.51,36.63,36.46,36.59,73609.0,28.9475,29.0426,28.9078,29.0109,73609.0
2017-02-23 10:50:00,36.58,36.58,36.44,36.45,59451.0,29.003,29.003,28.892,28.8999,59451.0
2017-02-23 10:55:00,36.46,36.5,36.43,36.48,104338.0,28.9078,28.9395,28.884,28.9237,104338.0
2017-02-23 11:00:00,36.5,36.65,36.49,36.58,123396.0,28.9395,29.0585,28.9316,29.003,123396.0
2017-02-23 11:05:00,36.58,36.6,36.5,36.52,68922.0,29.003,29.0188,28.9395,28.9554,68922.0
2017-02-23 11:10:00,36.52,36.55,36.48,36.49,57019.0,28.9554,28.9792,28.9237,28.9316,57019.0
2017-02-23 11:15:00,36.49,36.51,36.38,36.41,71495.0,28.9316,28.9475,28.8444,28.8682,71495.0
2017-02-23 11:20:00,36.41,36.41,36.25,36.29,73110.0,28.8682,28.8682,28.7413,28.773,73110.0
2017-02-23 11:25:00,36.29,36.29,36.12,36.28,112401.0,28.773,28.773,28.6383,28.7651,112401.0
2017-02-23 11:30:00,36.29,36.37,36.25,36.32,79604.0,28.773,28.8365,28.7413,28.7968,79604.0
2017-02-23 11:35:00,36.32,36.42,36.31,36.39,62367.0,28.7968,28.8761,28.7889,28.8523,62367.0
2017-02-23 11:40:00,36.4,36.4,36.24,36.24,36223.0,28.8603,28.8603,28.7334,28.7334,36223.0
2017-02-23 11:45:00,36.25,36.38,36.25,36.37,33724.0,28.7413,28.8444,28.7413,28.8365,33724.0
2017-02-23 11:50:00,36.37,36.48,36.36,36.43,43260.0,28.8365,28.9237,28.8285,28.884,43260.0
2017-02-23 11:55:00,36.42,36.43,36.34,36.36,32891.0,28.8761,28.884,28.8127,28.8285,32891.0
2017-02-23 12:00:00,36.35,36.36,36.23,36.23,33027.0,28.8206,28.8285,28.7255,28.7255,33027.0
2017-02-23 12:05:00,36.24,36.34,36.24,36.32,37415.0,28.7334,28.8127,28.7334,28.7968,37415.0
2017-02-23 12:10:00,36.32,36.36,36.29,36.33,32439.0,28.7968,28.8285,28.773,28.8048,32439.0
2017-02-23 12:15:00,36.33,36.36,36.29,36.35,32186.0,28.8048,28.8285,28.773,28.8206,32186.0
2017-02-23 12:20:00,36.35,36.43,36.32,36.41,50912.0,28.8206,28.884,28.7968,28.8682,50912.0
2017-02-23 12:25:00,36.41,36.41,36.35,36.36,23696.0,28.8682,28.8682,28.8206,28.8285,23696.0
2017-02-23 12:30:00,36.37,36.46,36.37,36.41,27353.0,28.8365,28.9078,28.8365,28.8682,27353.0
2017-02-23 12:35:00,36.42,36.47,36.42,36.45,20781.0,28.8761,28.9158,28.8761,28.8999,20781.0
2017-02-23 12:40:00,36.44,36.45,36.37,36.4,23913.0,28.892,28.8999,28.8365,28.8603,23913.0
2017-02-23 12:45:00,36.4,36.4,36.34,36.35,18329.0,28.8603,28.8603,28.8127,28.8206,18329.0
2017-02-23 12:50:00,36.35,36.41,36.32,36.32,27299.0,28.8206,28.8682,28.7968,28.7968,27299.0
2017-02-23 12:55:00,36.32,36.34,36.28,36.32,34571.0,28.7968,28.8127,28.7651,28.7968,34571.0
2017-02-23 13:00:00,36.32,36.33,36.23,36.23,32876.0,28.7968,28.8048,28.7255,28.7255,32876.0
2017-02-23 13:05:00,36.23,36.26,36.17,36.26,63088.0,28.7255,28.7493,28.6779,28.7493,63088.0
2017-02-23 13:10:00,36.26,36.28,36.22,36.23,27573.0,28.7493,28.7651,28.7175,28.7255,27573.0
2017-02-23 13:15:00,36.22,36.23,36.08,36.1,117720.0,28.7175,28.7255,28.6065,28.6224,117720.0
2017-02-23 13:20:00,36.1,36.12,36.07,36.12,47330.0,28.6224,28.6383,28.5986,28.6383,47330.0
2017-02-23 13:25:00,36.11,36.2,36.11,36.14,67534.0,28.6303,28.7017,28.6303,28.6541,67534.0
2017-02-23 13:30:00,36.14,36.2,36.09,36.11,48020.0,28.6541,28.7017,28.6145,28.6303,48020.0
2017-02-23 13:35:00,36.1,36.15,36.07,36.09,54604.0,28.6224,28.662,28.5986,28.6145,54604.0
2017-02-23 13:40:00,36.09,36.15,36.06,36.13,49249.0,28.6145,28.662,28.5907,28.6462,49249.0
2017-02-23 13:45:00,36.14,36.21,36.13,36.18,39094.0,28.6541,28.7096,28.6462,28.6858,39094.0
2017-02-23 13:50:00,36.16,36.19,36.15,36.18,32865.0,28.67,28.6938,28.662,28.6858,32865.0
2017-02-23 13:55:00,36.18,36.18,36.1,36.14,55231.0,28.6858,28.6858,28.6224,28.6541,55231.0
2017-02-23 14:00:00,36.15,36.15,36.11,36.12,54058.0,28.662,28.662,28.6303,28.6383,54058.0
2017-02-23 14:05:00,36.12,36.15,36.1,36.14,28555.0,28.6383,28.662,28.6224,28.6541,28555.0
2017-02-23 14:10:00,36.15,36.15,36.09,36.11,46788.0,28.662,28.662,28.6145,28.6303,46788.0
2017-02-23 14:15:00,36.11,36.15,36.08,36.09,46842.0,28.6303,28.662,28.6065,28.6145,46842.0
2017-02-23 14:20:00,36.09,36.11,36.03,36.05,90891.0,28.6145,28.6303,28.5669,28.5828,90891.0
2017-02-23 14:25:00,36.05,36.12,36.0,36.11,111288.0,28.5828,28.6383,28.5431,28.6303,111288.0
2017-02-23 14:30:00,36.11,36.18,36.08,36.09,66793.0,28.6303,28.6858,28.6065,28.6145,66793.0
2017-02-23 14:35:00,36.1,36.1,36.05,36.09,52913.0,28.6224,28.6224,28.5828,28.6145,52913.0
2017-02-23 14:40:00,36.09,36.11,36.06,36.1,63148.0,28.6145,28.6303,28.5907,28.6224,63148.0
2017-02-23 14:45:00,36.09,36.12,36.08,36.1,38523.0,28.6145,28.6383,28.6065,28.6224,38523.0
2017-02-23 14:50:00,36.09,36.11,36.07,36.08,43365.0,28.6145,28.6303,28.5986,28.6065,43365.0
2017-02-23 14:55:00,36.08,36.08,36.03,36.05,38120.0,28.6065,28.6065,28.5669,28.5828,38120.0
2017-02-23 15:00:00,36.05,36.14,36.05,36.13,54078.0,28.5828,28.6541,28.5828,28.6462,54078.0
2017-02-23 15:05:00,36.14,36.14,36.08,36.08,28135.0,28.6541,28.6541,28.6065,28.6065,28135.0
2017-02-23 15:10:00,36.08,36.13,36.08,36.08,30307.0,28.6065,28.6462,28.6065,28.6065,30307.0
2017-02-23 15:15:00,36.08,36.11,36.04,36.04,45158.0,28.6065,28.6303,28.5748,28.5748,45158.0
2017-02-23 15:20:00,36.05,36.13,36.04,36.09,48652.0,28.5828,28.6462,28.5748,28.6145,48652.0
2017-02-23 15:25:00,36.09,36.14,36.08,36.13,45509.0,28.6145,28.6541,28.6065,28.6462,45509.0
2017-02-23 15:30:00,36.13,36.13,36.06,36.07,65689.0,28.6462,28.6462,28.5907,28.5986,65689.0
2017-02-23 15:35:00,36.07,36.08,36.04,36.05,58925.0,28.5986,28.6065,28.5748,28.5828,58925.0
2017-02-23 15:40:00,36.05,36.08,35.93,35.95,201541.0,28.5828,28.6065,28.4876,28.5035,201541.0
2017-02-23 15:45:00,35.95,36.01,35.95,35.96,113237.0,28.5035,28.551,28.5035,28.5114,113237.0
2017-02-23 15:50:00,35.96,35.97,35.87,35.87,147516.0,28.5114,28.5193,28.44,28.44,147516.0
2017-02-23 15:55:00,35.87,35.89,35.83,35.87,280031.0,28.44,28.4559,28.4083,28.44,280031.0
2017-02-24 09:30:00,36.31,36.9,36.3,36.89,290944.0,28.7889,29.2567,28.781,29.2488,290944.0
2017-02-24 09:35:00,36.88,36.9,36.65,36.66,250872.0,29.2408,29.2567,29.0585,29.0664,250872.0
2017-02-24 09:40:00,36.67,36.67,36.4,36.6,142412.0,29.0743,29.0743,28.8603,29.0188,142412.0
2017-02-24 09:45:00,36.61,36.69,36.53,36.58,72013.0,29.0268,29.0902,28.9633,29.003,72013.0
2017-02-24 09:50:00,36.57,36.66,36.49,36.54,80710.0,28.995,29.0664,28.9316,28.9713,80710.0
2017-02-24 09:55:00,36.54,36.74,36.51,36.71,118743.0,28.9713,29.1298,28.9475,29.106,118743.0
2017-02-24 10:00:00,36.73,36.8,36.69,36.73,112559.0,29.1219,29.1774,29.0902,29.1219,112559.0
2017-02-24 10:05:00,36.73,36.78,36.64,36.68,79775.0,29.1219,29.1615,29.0505,29.0823,79775.0
2017-02-24 10:10:00,36.67,36.72,36.6,36.72,84789.0,29.0743,29.114,29.0188,29.114,84789.0
2017-02-24 10:15:00,36.72,36.75,36.65,36.69,77806.0,29.114,29.1378,29.0585,29.0902,77806.0
2017-02-24 10:20:00,36.68,36.75,36.67,36.74,86599.0,29.0823,29.1378,29.0743,29.1298,86599.0
2017-02-24 10:25:00,36.74,36.86,36.73,36.86,144642.0,29.1298,29.225,29.1219,29.225,144642.0
2017-02-24 10:30:00,36.87,36.88,36.8,36.82,115974.0,29.2329,29.2408,29.1774,29.1933,115974.0
2017-02-24 10:35:00,36.81,36.83,36.77,36.81,60323.0,29.1853,29.2012,29.1536,29.1853,60323.0
2017-02-24 10:40:00,36.81,36.83,36.76,36.8,45949.0,29.1853,29.2012,29.1457,29.1774,45949.0
2017-02-24 10:45:00,36.8,36.81,36.72,36.75,43757.0,29.1774,29.1853,29.114,29.1378,43757.0
2017-02-24 10:50:00,36.75,36.75,36.67,36.69,59101.0,29.1378,29.1378,29.0743,29.0902,59101.0
2017-02-24 10:55:00,36.68,36.7,36.64,36.64,36312.0,29.0823,29.0981,29.0505,29.0505,36312.0
2017-02-24 11:00:00,36.65,36.7,36.62,36.66,48624.0,29.0585,29.0981,29.0347,29.0664,48624.0
2017-02-24 11:05:00,36.65,36.67,36.49,36.57,114875.0,29.0585,29.0743,28.9316,28.995,114875.0
2017-02-24 11:10:00,36.57,36.62,36.55,36.62,65103.0,28.995,29.0347,28.9792,29.0347,65103.0
2017-02-24 11:15:00,36.61,36.62,36.55,36.56,39450.0,29.0268,29.0347,28.9792,28.9871,39450.0
2017-02-24 11:20:00,36.56,36.63,36.55,36.6,43126.0,28.9871,29.0426,28.9792,29.0188,43126.0
2017-02-24 11:25:00,36.6,36.64,36.57,36.58,33886.0,29.0188,29.0505,28.995,29.003,33886.0
2017-02-24 11:30:00,36.59,36.63,36.55,36.55,70492.0,29.0109,29.0426,28.9792,28.9792,70492.0
2017-02-24 11:35:00,36.55,36.59,36.55,36.58,70029.0,28.9792,29.0109,28.9792,29.003,70029.0
2017-02-24 11:40:00,36.58,36.59,36.54,36.55,86636.0,29.003,29.0109,28.9713,28.9792,86636.0
2017-02-24 11:45:00,36.55,36.59,36.55,36.55,75862.0,28.9792,29.0109,28.9792,28.9792,75862.0
2017-02-24 11:50:00,36.55,36.57,36.47,36.51,69719.0,28.9792,28.995,28.9158,28.9475,69719.0
2017-02-24 11:55:00,36.5,36.52,36.47,36.48,59707.0,28.9395,28.9554,28.9158,28.9237,59707.0
2017-02-24 12:00:00,36.48,36.52,36.46,36.47,54502.0,28.9237,28.9554,28.9078,28.9158,54502.0
2017-02-24 12:05:00,36.47,36.5,36.46,36.47,36673.0,28.9158,28.9395,28.9078,28.9158,36673.0
2017-02-24 12:10:00,36.47,36.51,36.46,36.5,36735.0,28.9158,28.9475,28.9078,28.9395,36735.0
2017-02-24 12:15:00,36.5,36.51,36.38,36.4,70382.0,28.9395,28.9475,28.8444,28.8603,70382.0
2017-02-24 12:20:00,36.4,36.44,36.39,36.44,51441.0,28.8603,28.892,28.8523,28.892,51441.0
2017-02-24 12:25:00,36.44,36.51,36.44,36.48,22415.0,28.892,28.9475,28.892,28.9237,22415.0
2017-02-24 12:30:00,36.48,36.51,36.44,36.45,28678.0,28.9237,28.9475,28.892,28.8999,28678.0
2017-02-24 12:35:00,36.46,36.49,36.45,36.45,22005.0,28.9078,28.9316,28.8999,28.8999,22005.0
2017-02-24 12:40:00,36.45,36.47,36.42,36.47,30088.0,28.8999,28.9158,28.8761,28.9158,30088.0
2017-02-24 12:45:00,36.47,36.48,36.41,36.42,47040.0,28.9158,28.9237,28.8682,28.8761,47040.0
2017-02-24 12:50:00,36.42,36.44,36.4,36.4,25586.0,28.8761,28.892,28.8603,28.8603,25586.0
2017-02-24 12:55:00,36.4,36.4,36.32,36.35,42403.0,28.8603,28.8603,28.7968,28.8206,42403.0
2017-02-24 13:00:00,36.36,36.39,36.31,36.37,37946.0,28.8285,28.8523,28.7889,28.8365,37946.0
2017-02-24 13:05:00,36.37,36.4,36.36,36.39,45769.0,28.8365,28.8603,28.8285,28.8523,45769.0
2017-02-24 13:10:00,36.39,36.43,36.38,36.41,42475.0,28.8523,28.884,28.8444,28.8682,42475.0
2017-02-24 13:15:00,36.4,36.44,36.39,36.44,13894.0,28.8603,28.892,28.8523,28.892,13894.0
2017-02-24 13:20:00,36.43,36.44,36.38,36.39,18898.0,28.884,28.892,28.8444,28.8523,18898.0
2017-02-24 13:25:00,36.4,36.41,36.34,36.39,45131.0,28.8603,28.8682,28.8127,28.8523,45131.0
2017-02-24 13:30:00,36.39,36.43,36.38,36.4,20114.0,28.8523,28.884,28.8444,28.8603,20114.0
2017-02-24 13:35:00,36.4,36.42,36.38,36.42,21548.0,28.8603,28.8761,28.8444,28.8761,21548.0
2017-02-24 13:40:00,36.42,36.42,36.35,36.37,31573.0,28.8761,28.8761,28.8206,28.8365,31573.0
2017-02-24 13:45:00,36.37,36.38,36.31,36.33,30270.0,28.8365,28.8444,28.7889,28.8048,30270.0
2017-02-24 13:50:00,36.32,36.36,36.29,36.36,37568.0,28.7968,28.8285,28.773,28.8285,37568.0
2017-02-24 13:55:00,36.36,36.38,36.34,36.37,37740.0,28.8285,28.8444,28.8127,28.8365,37740.0
2017-02-24 14:00:00,36.38,36.38,36.3,36.36,33274.0,28.8444,28.8444,28.781,28.8285,33274.0
2017-02-24 14:05:00,36.36,36.37,36.29,36.3,50685.0,28.8285,28.8365,28.773,28.781,50685.0
2017-02-24 14:10:00,36.3,36.34,36.26,36.32,46393.0,28.781,28.8127,28.7493,28.7968,46393.0
2017-02-24 14:15:00,36.32,36.32,36.28,36.29,50393.0,28.7968,28.7968,28.7651,28.773,50393.0
2017-02-24 14:20:00,36.3,36.32,36.29,36.31,30183.0,28.781,28.7968,28.773,28.7889,30183.0
2017-02-24 14:25:00,36.31,36.31,36.25,36.27,34195.0,28.7889,28.7889,28.7413,28.7572,34195.0
2017-02-24 14:30:00,36.27,36.28,36.23,36.23,26053.0,28.7572,28.7651,28.7255,28.7255,26053.0
2017-02-24 14:35:00,36.23,36.24,36.14,36.21,64756.0,28.7255,28.7334,28.6541,28.7096,64756.0
2017-02-24 14:40:00,36.21,36.21,36.15,36.16,36606.0,28.7096,28.7096,28.662,28.67,36606.0
2017-02-24 14:45:00,36.16,36.19,36.13,36.18,55759.0,28.67,28.6938,28.6462,28.6858,55759.0
2017-02-24 14:50:00,36.18,36.18,36.1,36.13,49889.0,28.6858,28.6858,28.6224,28.6462,49889.0
2017-02-24 14:55:00,36.12,36.16,36.06,36.15,62639.0,28.6383,28.67,28.5907,28.662,62639.0
2017-02-24 15:00:00,36.14,36.2,36.13,36.2,56179.0,28.6541,28.7017,28.6462,28.7017,56179.0
2017-02-24 15:05:00,36.19,36.19,36.1,36.13,52095.0,28.6938,28.6938,28.6224,28.6462,52095.0
2017-02-24 15:10:00,36.13,36.14,36.08,36.11,60468.0,28.6462,28.6541,28.6065,28.6303,60468.0
2017-02-24 15:15:00,36.11,36.16,36.08,36.14,67481.0,28.6303,28.67,28.6065,28.6541,67481.0
2017-02-24 15:20:00,36.14,36.2,36.13,36.17,68552.0,28.6541,28.7017,28.6462,28.6779,68552.0
2017-02-24 15:25:00,36.17,36.21,36.15,36.19,87051.0,28.6779,28.7096,28.662,28.6938,87051.0
2017-02-24 15:30:00,36.19,36.22,36.18,36.2,93651.0,28.6938,28.7175,28.6858,28.7017,93651.0
2017-02-24 15:35:00,36.2,36.22,36.17,36.19,143011.0,28.7017,28.7175,28.6779,28.6938,143011.0
2017-02-24 15:40:00,36.18,36.21,36.16,36.18,118964.0,28.6858,28.7096,28.67,28.6858,118964.0
2017-02-24 15:45:00,36.18,36.19,36.15,36.15,73938.0,28.6858,28.6938,28.662,28.662,73938.0
2017-02-24 15:50:00,36.15,36.21,36.15,36.16,138182.0,28.662,28.7096,28.662,28.67,138182.0
2017-02-24 15:55:00,36.16,36.17,35.95,36.08,681662.0,28.67,28.6779,28.5035,28.6065,681662.0
2017-02-27 09:30:00,35.88,35.97,35.63,35.67,262418.0,28.448,28.5193,28.2498,28.2815,262418.0
2017-02-27 09:35:00,35.69,35.82,35.59,35.75,158651.0,28.2973,28.4004,28.218,28.3449,158651.0
2017-02-27 09:40:00,35.73,35.95,35.73,35.85,108561.0,28.329,28.5035,28.329,28.4242,108561.0
2017-02-27 09:45:00,35.85,35.98,35.79,35.98,90497.0,28.4242,28.5273,28.3766,28.5273,90497.0
2017-02-27 09:50:00,35.99,36.05,35.83,35.86,188444.0,28.5352,28.5828,28.4083,28.4321,188444.0
2017-02-27 09:55:00,35.87,35.98,35.85,35.9,147025.0,28.44,28.5273,28.4242,28.4638,147025.0
2017-02-27 10:00:00,35.9,36.01,35.85,35.98,121931.0,28.4638,28.551,28.4242,28.5273,121931.0
2017-02-27 10:05:00,35.98,36.0,35.91,35.93,76400.0,28.5273,28.5431,28.4718,28.4876,76400.0
2017-02-27 10:10:00,35.92,36.01,35.91,36.0,108822.0,28.4797,28.551,28.4718,28.5431,108822.0
2017-02-27 10:15:00,35.99,36.07,35.97,36.02,219889.0,28.5352,28.5986,28.5193,28.559,219889.0
2017-02-27 10:20:00,36.04,36.1,36.0,36.04,100179.0,28.5748,28.6224,28.5431,28.5748,100179.0
2017-02-27 10:25:00,36.04,36.1,36.02,36.09,156920.0,28.5748,28.6224,28.559,28.6145,156920.0
2017-02-27 10:30:00,36.09,36.1,36.02,36.07,70011.0,28.6145,28.6224,28.559,28.5986,70011.0
2017-02-27 10:35:00,36.08,36.1,36.03,36.04,80320.0,28.6065,28.6224,28.5669,28.5748,80320.0
2017-02-27 10:40:00,36.05,36.08,36.0,36.03,45950.0,28.5828,28.6065,28.5431,28.5669,45950.0
2017-02-27 10:45:00,36.03,36.05,35.94,35.97,49115.0,28.5669,28.5828,28.4955,28.5193,49115.0
2017-02-27 10:50:00,35.97,36.05,35.95,36.04,44748.0,28.5193,28.5828,28.5035,28.5748,44748.0
2017-02-27 10:55:00,36.03,36.03,35.96,35.97,29805.0,28.5669,28.5669,28.5114,28.5193,29805.0
2017-02-27 11:00:00,35.97,36.03,35.94,36.02,57771.0,28.5193,28.5669,28.4955,28.559,57771.0
2017-02-27 11:05:00,36.01,36.05,35.96,36.03,55373.0,28.551,28.5828,28.5114,28.5669,55373.0
2017-02-27 11:10:00,36.04,36.09,36.01,36.09,128819.0,28.5748,28.6145,28.551,28.6145,128819.0
2017-02-27 11:15:00,36.08,36.2,36.06,36.2,168812.0,28.6065,28.7017,28.5907,28.7017,168812.0
2017-02-27 11:20:00,36.19,36.24,36.1,36.1,126784.0,28.6938,28.7334,28.6224,28.6224,126784.0
2017-02-27 11:25:00,36.1,36.12,36.02,36.04,92383.0,28.6224,28.6383,28.559,28.5748,92383.0
2017-02-27 11:30:00,36.05,36.12,36.04,36.11,217749.0,28.5828,28.6383,28.5748,28.6303,217749.0
2017-02-27 11:35:00,36.1,36.16,36.08,36.1,231015.0,28.6224,28.67,28.6065,28.6224,231015.0
2017-02-27 11:40:00,36.1,36.15,36.09,36.12,55187.0,28.6224,28.662,28.6145,28.6383,55187.0
2017-02-27 11:45:00,36.11,36.11,36.07,36.09,48749.0,28.6303,28.6303,28.5986,28.6145,48749.0
2017-02-27 11:50:00,36.1,36.16,36.09,36.15,62914.0,28.6224,28.67,28.6145,28.662,62914.0
2017-02-27 11:55:00,36.16,36.18,36.08,36.09,48505.0,28.67,28.6858,28.6065,28.6145,48505.0
2017-02-27 12:00:00,36.08,36.15,36.07,36.12,42253.0,28.6065,28.662,28.5986,28.6383,42253.0
2017-02-27 12:05:00,36.11,36.11,36.06,36.07,32719.0,28.6303,28.6303,28.5907,28.5986,32719.0
2017-02-27 12:10:00,36.07,36.11,36.04,36.05,34093.0,28.5986,28.6303,28.5748,28.5828,34093.0
2017-02-27 12:15:00,36.04,36.04,35.97,35.97,23895.0,28.5748,28.5748,28.5193,28.5193,23895.0
2017-02-27 12:20:00,35.97,36.05,35.97,36.03,33703.0,28.5193,28.5828,28.5193,28.5669,33703.0
2017-02-27 12:25:00,36.04,36.04,35.99,36.0,11795.0,28.5748,28.5748,28.5352,28.5431,11795.0
2017-02-27 12:30:00,36.0,36.02,35.98,35.98,23706.0,28.5431,28.559,28.5273,28.5273,23706.0
2017-02-27 12:35:00,35.97,35.99,35.89,35.91,63799.0,28.5193,28.5352,28.4559,28.4718,63799.0
2017-02-27 12:40:00,35.92,35.93,35.86,35.86,21800.0,28.4797,28.4876,28.4321,28.4321,21800.0
2017-02-27 12:45:00,35.86,35.95,35.86,35.9,31196.0,28.4321,28.5035,28.4321,28.4638,31196.0
2017-02-27 12:50:00,35.89,35.91,35.84,35.85,34017.0,28.4559,28.4718,28.4163,28.4242,34017.0
2017-02-27 12:55:00,35.86,35.86,35.81,35.81,52791.0,28.4321,28.4321,28.3925,28.3925,52791.0
2017-02-27 13:00:00,35.82,35.85,35.76,35.77,42527.0,28.4004,28.4242,28.3528,28.3608,42527.0
2017-02-27 13:05:00,35.78,35.81,35.76,35.79,29316.0,28.3687,28.3925,28.3528,28.3766,29316.0
2017-02-27 13:10:00,35.8,35.84,35.79,35.79,21769.0,28.3845,28.4163,28.3766,28.3766,21769.0
2017-02-27 13:15:00,35.79,35.79,35.69,35.69,60436.0,28.3766,28.3766,28.2973,28.2973,60436.0
2017-02-27 13:20:00,35.7,35.71,35.6,35.62,55177.0,28.3053,28.3132,28.226,28.2418,55177.0
2017-02-27 13:25:00,35.61,35.61,35.49,35.5,56295.0,28.2339,28.2339,28.1388,28.1467,56295.0
2017-02-27 13:30:00,35.5,35.5,35.42,35.49,71368.0,28.1467,28.1467,28.0833,28.1388,71368.0
2017-02-27 13:35:00,35.49,35.52,35.45,35.46,37033.0,28.1388,28.1625,28.107,28.115,37033.0
2017-02-27 13:40:00,35.47,35.49,35.42,35.42,19756.0,28.1229,28.1388,28.0833,28.0833,19756.0
2017-02-27 13:45:00,35.42,35.46,35.38,35.46,60424.0,28.0833,28.115,28.0515,28.115,60424.0
2017-02-27 13:50:00,35.46,35.54,35.46,35.54,57174.0,28.115,28.1784,28.115,28.1784,57174.0
2017-02-27 13:55:00,35.55,35.56,35.45,35.49,49528.0,28.1863,28.1943,28.107,28.1388,49528.0
2017-02-27 14:00:00,35.49,35.55,35.49,35.54,36104.0,28.1388,28.1863,28.1388,28.1784,36104.0
2017-02-27 14:05:00,35.54,35.54,35.5,35.5,27847.0,28.1784,28.1784,28.1467,28.1467,27847.0
2017-02-27 14:10:00,35.49,35.51,35.48,35.5,21109.0,28.1388,28.1546,28.1308,28.1467,21109.0
2017-02-27 14:15:00,35.5,35.5,35.43,35.44,26169.0,28.1467,28.1467,28.0912,28.0991,26169.0
2017-02-27 14:20:00,35.45,35.45,35.33,35.38,50087.0,28.107,28.107,28.0119,28.0515,50087.0
2017-02-27 14:25:00,35.38,35.38,35.3,35.3,66269.0,28.0515,28.0515,27.9881,27.9881,66269.0
2017-02-27 14:30:00,35.31,35.31,35.23,35.24,73062.0,27.996,27.996,27.9326,27.9405,73062.0
2017-02-27 14:35:00,35.24,35.24,35.12,35.12,76775.0,27.9405,27.9405,27.8454,27.8454,76775.0
2017-02-27 14:40:00,35.11,35.12,35.03,35.05,93297.0,27.8375,27.8454,27.774,27.7899,93297.0
2017-02-27 14:45:00,35.04,35.06,35.0,35.03,80685.0,27.782,27.7978,27.7503,27.774,80685.0
2017-02-27 14:50:00,35.03,35.04,34.88,34.9,105308.0,27.774,27.782,27.6551,27.671,105308.0
2017-02-27 14:55:00,34.9,34.96,34.89,34.95,53728.0,27.671,27.7185,27.663,27.7106,53728.0
2017-02-27 15:00:00,34.94,34.96,34.85,34.9,100718.0,27.7027,27.7185,27.6313,27.671,100718.0
2017-02-27 15:05:00,34.9,34.91,34.8,34.8,105058.0,27.671,27.6789,27.5917,27.5917,105058.0
2017-02-27 15:10:00,34.8,34.81,34.58,34.58,153404.0,27.5917,27.5996,27.4172,27.4172,153404.0
2017-02-27 15:15:00,34.59,34.68,34.59,34.66,99252.0,27.4252,27.4965,27.4252,27.4807,99252.0
2017-02-27 15:20:00,34.66,34.67,34.46,34.54,212043.0,27.4807,27.4886,27.3221,27.3855,212043.0
2017-02-27 15:25:00,34.53,34.53,34.32,34.34,239714.0,27.3776,27.3776,27.2111,27.227,239714.0
2017-02-27 15:30:00,34.34,34.41,34.26,34.27,254536.0,27.227,27.2825,27.1635,27.1715,254536.0
2017-02-27 15:35:00,34.27,34.28,33.95,33.99,403058.0,27.1715,27.1794,26.9177,26.9495,403058.0
2017-02-27 15:40:00,34.0,34.06,33.9,34.03,408681.0,26.9574,27.005,26.8781,26.9812,408681.0
2017-02-27 15:45:00,34.04,34.04,33.81,33.9,291422.0,26.9891,26.9891,26.8067,26.8781,291422.0
2017-02-27 15:50:00,33.9,33.98,33.78,33.78,458465.0,26.8781,26.9415,26.783,26.783,458465.0
2017-02-27 15:55:00,33.79,34.0,33.78,33.98,778441.0,26.7909,26.9574,26.783,26.9415,778441.0
2017-02-28 09:30:00,34.45,34.45,34.08,34.27,267133.0,27.3142,27.3142,27.0208,27.1715,267133.0
2017-02-28 09:35:00,34.27,34.7,34.24,34.7,241332.0,27.1715,27.5124,27.1477,27.5124,241332.0
2017-02-28 09:40:00,34.7,34.71,34.47,34.53,194701.0,27.5124,27.5203,27.33,27.3776,194701.0
2017-02-28 09:45:00,34.52,34.69,34.5,34.69,124384.0,27.3697,27.5045,27.3538,27.5045,124384.0
2017-02-28 09:50:00,34.69,34.83,34.66,34.83,118744.0,27.5045,27.6155,27.4807,27.6155,118744.0
2017-02-28 09:55:00,34.83,34.86,34.72,34.78,124310.0,27.6155,27.6393,27.5282,27.5758,124310.0
2017-02-28 10:00:00,34.77,34.93,34.75,34.92,118750.0,27.5679,27.6948,27.552,27.6868,118750.0
2017-02-28 10:05:00,34.91,35.01,34.85,34.85,131054.0,27.6789,27.7582,27.6313,27.6313,131054.0
2017-02-28 10:10:00,34.86,35.0,34.83,34.96,120271.0,27.6393,27.7503,27.6155,27.7185,120271.0
2017-02-28 10:15:00,34.96,35.01,34.89,34.94,64857.0,27.7185,27.7582,27.663,27.7027,64857.0
2017-02-28 10:20:00,34.94,34.95,34.86,34.92,87511.0,27.7027,27.7106,27.6393,27.6868,87511.0
2017-02-28 10:25:00,34.92,34.95,34.88,34.89,44100.0,27.6868,27.7106,27.6551,27.663,44100.0
2017-02-28 10:30:00,34.9,34.99,34.87,34.87,112178.0,27.671,27.7423,27.6472,27.6472,112178.0
2017-02-28 10:35:00,34.88,34.89,34.75,34.76,100446.0,27.6551,27.663,27.552,27.56,100446.0
2017-02-28 10:40:00,34.77,34.92,34.76,34.92,66237.0,27.5679,27.6868,27.56,27.6868,66237.0
2017-02-28 10:45:00,34.91,34.92,34.69,34.77,130366.0,27.6789,27.6868,27.5045,27.5679,130366.0
2017-02-28 10:50:00,34.77,34.84,34.72,34.8,101964.0,27.5679,27.6234,27.5282,27.5917,101964.0
2017-02-28 10:55:00,34.8,34.94,34.79,34.92,83544.0,27.5917,27.7027,27.5837,27.6868,83544.0
2017-02-28 11:00:00,34.94,34.97,34.89,34.97,81863.0,27.7027,27.7265,27.663,27.7265,81863.0
2017-02-28 11:05:00,34.98,34.99,34.82,34.83,83673.0,27.7344,27.7423,27.6075,27.6155,83673.0
2017-02-28 11:10:00,34.84,34.87,34.81,34.84,103476.0,27.6234,27.6472,27.5996,27.6234,103476.0
2017-02-28 11:15:00,34.83,34.83,34.75,34.76,51353.0,27.6155,27.6155,27.552,27.56,51353.0
2017-02-28 11:20:00,34.77,34.86,34.75,34.83,76264.0,27.5679,27.6393,27.552,27.6155,76264.0
2017-02-28 11:25:00,34.83,34.84,34.75,34.79,32082.0,27.6155,27.6234,27.552,27.5837,32082.0
2017-02-28 11:30:00,34.78,34.84,34.76,34.77,73770.0,27.5758,27.6234,27.56,27.5679,73770.0
2017-02-28 11:35:00,34.77,34.84,34.75,34.84,48483.0,27.5679,27.6234,27.552,27.6234,48483.0
2017-02-28 11:40:00,34.84,34.87,34.8,34.83,36340.0,27.6234,27.6472,27.5917,27.6155,36340.0
2017-02-28 11:45:00,34.82,34.85,34.79,34.8,79573.0,27.6075,27.6313,27.5837,27.5917,79573.0
2017-02-28 11:50:00,34.8,34.93,34.8,34.9,95744.0,27.5917,27.6948,27.5917,27.671,95744.0
2017-02-28 11:55:00,34.9,34.9,34.81,34.82,52083.0,27.671,27.671,27.5996,27.6075,52083.0
2017-02-28 12:00:00,34.81,34.82,34.75,34.76,41605.0,27.5996,27.6075,27.552,27.56,41605.0
2017-02-28 12:05:00,34.75,34.75,34.67,34.73,85137.0,27.552,27.552,27.4886,27.5362,85137.0
2017-02-28 12:10:00,34.73,34.81,34.72,34.79,74202.0,27.5362,27.5996,27.5282,27.5837,74202.0
2017-02-28 12:15:00,34.78,34.85,34.76,34.82,61404.0,27.5758,27.6313,27.56,27.6075,61404.0
2017-02-28 12:20:00,34.82,34.87,34.8,34.82,46138.0,27.6075,27.6472,27.5917,27.6075,46138.0
2017-02-28 12:25:00,34.82,34.84,34.75,34.76,33210.0,27.6075,27.6234,27.552,27.56,33210.0
2017-02-28 12:30:00,34.76,34.83,34.75,34.81,57915.0,27.56,27.6155,27.552,27.5996,57915.0
2017-02-28 12:35:00,34.81,34.87,34.8,34.82,36030.0,27.5996,27.6472,27.5917,27.6075,36030.0
2017-02-28 12:40:00,34.81,34.81,34.76,34.76,19971.0,27.5996,27.5996,27.56,27.56,19971.0
2017-02-28 12:45:00,34.76,34.78,34.75,34.77,72419.0,27.56,27.5758,27.552,27.5679,72419.0
2017-02-28 12:50:00,34.76,34.78,34.74,34.74,45700.0,27.56,27.5758,27.5441,27.5441,45700.0
2017-02-28 12:55:00,34.75,34.75,34.68,34.68,41122.0,27.552,27.552,27.4965,27.4965,41122.0
2017-02-28 13:00:00,34.69,34.76,34.67,34.76,79982.0,27.5045,27.56,27.4886,27.56,79982.0
2017-02-28 13:05:00,34.75,34.78,34.69,34.7,94095.0,27.552,27.5758,27.5045,27.5124,94095.0
2017-02-28 13:10:00,34.7,34.77,34.7,34.73,60415.0,27.5124,27.5679,27.5124,27.5362,60415.0
2017-02-28 13:15:00,34.73,34.73,34.61,34.62,30875.0,27.5362,27.5362,27.441,27.449,30875.0
2017-02-28 13:20:00,34.62,34.71,34.62,34.66,38526.0,27.449,27.5203,27.449,27.4807,38526.0
2017-02-28 13:25:00,34.66,34.67,34.53,34.57,113186.0,27.4807,27.4886,27.3776,27.4093,113186.0
2017-02-28 13:30:00,34.57,34.57,34.41,34.41,93060.0,27.4093,27.4093,27.2825,27.2825,93060.0
2017-02-28 13:35:00,34.41,34.49,34.18,34.27,220097.0,27.2825,27.3459,27.1001,27.1715,220097.0
2017-02-28 13:40:00,34.28,34.47,34.28,34.39,160458.0,27.1794,27.33,27.1794,27.2666,160458.0
2017-02-28 13:45:00,34.37,34.37,34.26,34.3,126049.0,27.2507,27.2507,27.1635,27.1952,126049.0
2017-02-28 13:50:00,34.3,34.4,34.27,34.38,126112.0,27.1952,27.2745,27.1715,27.2587,126112.0
2017-02-28 13:55:00,34.38,34.57,34.38,34.57,179556.0,27.2587,27.4093,27.2587,27.4093,179556.0
2017-02-28 14:00:00,34.58,34.59,34.42,34.43,152827.0,27.4172,27.4252,27.2904,27.2983,152827.0
2017-02-28 14:05:00,34.43,34.49,34.36,34.36,72750.0,27.2983,27.3459,27.2428,27.2428,72750.0
2017-02-28 14:10:00,34.35,34.37,34.31,34.36,37133.0,27.2349,27.2507,27.2032,27.2428,37133.0
2017-02-28 14:15:00,34.36,34.46,34.36,34.43,76159.0,27.2428,27.3221,27.2428,27.2983,76159.0
2017-02-28 14:20:00,34.42,34.42,34.35,34.38,36224.0,27.2904,27.2904,27.2349,27.2587,36224.0
2017-02-28 14:25:00,34.38,34.4,34.33,34.34,38522.0,27.2587,27.2745,27.219,27.227,38522.0
2017-02-28 14:30:00,34.34,34.34,34.25,34.25,64410.0,27.227,27.227,27.1556,27.1556,64410.0
2017-02-28 14:35:00,34.26,34.27,34.22,34.23,67348.0,27.1635,27.1715,27.1318,27.1397,67348.0
2017-02-28 14:40:00,34.23,34.25,34.17,34.18,45372.0,27.1397,27.1556,27.0922,27.1001,45372.0
2017-02-28 14:45:00,34.17,34.19,34.06,34.09,54364.0,27.0922,27.108,27.005,27.0287,54364.0
2017-02-28 14:50:00,34.1,34.15,34.04,34.05,78707.0,27.0367,27.0763,26.9891,26.997,78707.0
2017-02-28 14:55:00,34.05,34.14,34.02,34.08,76318.0,26.997,27.0684,26.9732,27.0208,76318.0
2017-02-28 15:00:00,34.08,34.09,34.01,34.07,71159.0,27.0208,27.0287,26.9653,27.0129,71159.0
2017-02-28 15:05:00,34.06,34.14,34.03,34.1,92402.0,27.005,27.0684,26.9812,27.0367,92402.0
2017-02-28 15:10:00,34.11,34.24,34.1,34.23,107408.0,27.0446,27.1477,27.0367,27.1397,107408.0
2017-02-28 15:15:00,34.23,34.35,34.22,34.26,170251.0,27.1397,27.2349,27.1318,27.1635,170251.0
2017-02-28 15:20:00,34.26,34.34,34.2,34.2,130612.0,27.1635,27.227,27.116,27.116,130612.0
2017-02-28 15:25:00,34.2,34.21,34.09,34.11,148921.0,27.116,27.1239,27.0287,27.0446,148921.0
2017-02-28 15:30:00,34.1,34.22,34.1,34.14,103073.0,27.0367,27.1318,27.0367,27.0684,103073.0
2017-02-28 15:35:00,34.14,34.2,34.09,34.12,113775.0,27.0684,27.116,27.0287,27.0525,113775.0
2017-02-28 15:40:00,34.11,34.19,34.08,34.19,139084.0,27.0446,27.108,27.0208,27.108,139084.0
2017-02-28 15:45:00,34.19,34.33,34.18,34.29,187118.0,27.108,27.219,27.1001,27.1873,187118.0
2017-02-28 15:50:00,34.29,34.3,34.26,34.27,214230.0,27.1873,27.1952,27.1635,27.1715,214230.0
2017-02-28 15:55:00,34.26,34.3,34.22,34.25,602198.0,27.1635,27.1952,27.1318,27.1556,602198.0
2017-03-01 09:30:00,33.74,33.85,33.35,33.54,430307.0,26.7512,26.8385,26.442,26.5927,430307.0
2017-03-01 09:35:00,33.54,33.75,33.49,33.68,179767.0,26.5927,26.7592,26.553,26.7037,179767.0
2017-03-01 09:40:00,33.68,33.74,33.59,33.59,125425.0,26.7037,26.7512,26.6323,26.6323,125425.0
2017-03-01 09:45:00,33.6,33.68,33.51,33.52,124160.0,26.6402,26.7037,26.5689,26.5768,124160.0
2017-03-01 09:50:00,33.52,33.62,33.42,33.55,155560.0,26.5768,26.6561,26.4975,26.6006,155560.0
2017-03-01 09:55:00,33.56,33.67,33.5,33.66,133406.0,26.6085,26.6957,26.561,26.6878,133406.0
2017-03-01 10:00:00,33.66,33.67,33.52,33.64,206596.0,26.6878,26.6957,26.5768,26.672,206596.0
2017-03-01 10:05:00,33.63,33.79,33.63,33.65,159288.0,26.664,26.7909,26.664,26.6799,159288.0
2017-03-01 10:10:00,33.64,33.7,33.57,33.64,142522.0,26.672,26.7195,26.6165,26.672,142522.0
2017-03-01 10:15:00,33.63,33.67,33.58,33.65,107461.0,26.664,26.6957,26.6244,26.6799,107461.0
2017-03-01 10:20:00,33.65,33.71,33.6,33.61,90734.0,26.6799,26.7275,26.6402,26.6482,90734.0
2017-03-01 10:25:00,33.63,33.71,33.63,33.67,63212.0,26.664,26.7275,26.664,26.6957,63212.0
2017-03-01 10:30:00,33.66,33.83,33.66,33.8,166217.0,26.6878,26.8226,26.6878,26.7988,166217.0
2017-03-01 10:35:00,33.8,33.91,33.8,33.91,79600.0,26.7988,26.886,26.7988,26.886,79600.0
2017-03-01 10:40:00,33.9,33.95,33.84,33.94,82028.0,26.8781,26.9177,26.8305,26.9098,82028.0
2017-03-01 10:45:00,33.93,33.98,33.89,33.95,49264.0,26.9019,26.9415,26.8702,26.9177,49264.0
2017-03-01 10:50:00,33.95,34.1,33.92,34.05,99336.0,26.9177,27.0367,26.894,26.997,99336.0
2017-03-01 10:55:00,34.04,34.13,34.03,34.05,58827.0,26.9891,27.0605,26.9812,26.997,58827.0
2017-03-01 11:00:00,34.04,34.08,33.99,34.03,97323.0,26.9891,27.0208,26.9495,26.9812,97323.0
2017-03-01 11:05:00,34.04,34.17,34.03,34.16,116398.0,26.9891,27.0922,26.9812,27.0842,116398.0
2017-03-01 11:10:00,34.16,34.21,34.1,34.13,93663.0,27.0842,27.1239,27.0367,27.0605,93663.0
2017-03-01 11:15:00,34.14,34.14,34.07,34.08,49299.0,27.0684,27.0684,27.0129,27.0208,49299.0
2017-03-01 11:20:00,34.07,34.19,34.06,34.16,67869.0,27.0129,27.108,27.005,27.0842,67869.0
2017-03-01 11:25:00,34.16,34.17,34.07,34.09,86711.0,27.0842,27.0922,27.0129,27.0287,86711.0
2017-03-01 11:30:00,34.09,34.11,34.08,34.1,42978.0,27.0287,27.0446,27.0208,27.0367,42978.0
2017-03-01 11:35:00,34.09,34.11,34.04,34.1,108122.0,27.0287,27.0446,26.9891,27.0367,108122.0
2017-03-01 11:40:00,34.09,34.14,34.06,34.14,81512.0,27.0287,27.0684,27.005,27.0684,81512.0
2017-03-01 11:45:00,34.14,34.2,34.09,34.15,53300.0,27.0684,27.116,27.0287,27.0763,53300.0
2017-03-01 11:50:00,34.16,34.27,34.16,34.24,52722.0,27.0842,27.1715,27.0842,27.1477,52722.0
2017-03-01 11:55:00,34.24,34.25,34.17,34.2,98805.0,27.1477,27.1556,27.0922,27.116,98805.0
2017-03-01 12:00:00,34.2,34.23,34.15,34.23,86460.0,27.116,27.1397,27.0763,27.1397,86460.0
2017-03-01 12:05:00,34.23,34.26,34.2,34.22,68356.0,27.1397,27.1635,27.116,27.1318,68356.0
2017-03-01 12:10:00,34.22,34.25,34.2,34.22,45714.0,27.1318,27.1556,27.116,27.1318,45714.0
2017-03-01 12:15:00,34.22,34.29,34.2,34.28,64288.0,27.1318,27.1873,27.116,27.1794,64288.0
2017-03-01 12:20:00,34.28,34.31,34.22,34.23,88327.0,27.1794,27.2032,27.1318,27.1397,88327.0
2017-03-01 12:25:00,34.23,34.26,34.19,34.22,32537.0,27.1397,27.1635,27.108,27.1318,32537.0
2017-03-01 12:30:00,34.23,34.27,34.22,34.25,38234.0,27.1397,27.1715,27.1318,27.1556,38234.0
2017-03-01 12:35:00,34.24,34.25,34.2,34.21,28861.0,27.1477,27.1556,27.116,27.1239,28861.0
2017-03-01 12:40:00,34.2,34.28,34.2,34.26,65282.0,27.116,27.1794,27.116,27.1635,65282.0
2017-03-01 12:45:00,34.27,34.29,34.22,34.26,152457.0,27.1715,27.1873,27.1318,27.1635,152457.0
2017-03-01 12:50:00,34.26,34.36,34.26,34.35,106188.0,27.1635,27.2428,27.1635,27.2349,106188.0
2017-03-01 12:55:00,34.34,34.38,34.31,34.37,27325.0,27.227,27.2587,27.2032,27.2507,27325.0
2017-03-01 13:00:00,34.37,34.42,34.36,34.42,57108.0,27.2507,27.2904,27.2428,27.2904,57108.0
2017-03-01 13:05:00,34.43,34.55,34.41,34.52,51600.0,27.2983,27.3935,27.2825,27.3697,51600.0
2017-03-01 13:10:00,34.52,34.64,34.51,34.61,66587.0,27.3697,27.4648,27.3617,27.441,66587.0
2017-03-01 13:15:00,34.6,34.61,34.52,34.59,92918.0,27.4331,27.441,27.3697,27.4252,92918.0
2017-03-01 13:20:00,34.59,34.71,34.58,34.64,123793.0,27.4252,27.5203,27.4172,27.4648,123793.0
2017-03-01 13:25:00,34.64,34.7,34.59,34.65,103817.0,27.4648,27.5124,27.4252,27.4727,103817.0
2017-03-01 13:30:00,34.66,34.67,34.59,34.63,64139.0,27.4807,27.4886,27.4252,27.4569,64139.0
2017-03-01 13:35:00,34.64,34.69,34.62,34.64,69687.0,27.4648,27.5045,27.449,27.4648,69687.0
2017-03-01 13:40:00,34.64,34.65,34.56,34.58,67896.0,27.4648,27.4727,27.4014,27.4172,67896.0
2017-03-01 13:45:00,34.58,34.65,34.55,34.65,60604.0,27.4172,27.4727,27.3935,27.4727,60604.0
2017-03-01 13:50:00,34.65,34.69,34.61,34.63,51061.0,27.4727,27.5045,27.441,27.4569,51061.0
2017-03-01 13:55:00,34.63,34.64,34.47,34.51,51619.0,27.4569,27.4648,27.33,27.3617,51619.0
2017-03-01 14:00:00,34.51,34.57,34.49,34.53,89689.0,27.3617,27.4093,27.3459,27.3776,89689.0
2017-03-01 14:05:00,34.53,34.53,34.34,34.35,103272.0,27.3776,27.3776,27.227,27.2349,103272.0
2017-03-01 14:10:00,34.35,34.44,34.33,34.42,56275.0,27.2349,27.3062,27.219,27.2904,56275.0
2017-03-01 14:15:00,34.43,34.5,34.41,34.44,84291.0,27.2983,27.3538,27.2825,27.3062,84291.0
2017-03-01 14:20:00,34.45,34.48,34.42,34.46,60576.0,27.3142,27.338,27.2904,27.3221,60576.0
2017-03-01 14:25:00,34.46,34.54,34.44,34.44,46792.0,27.3221,27.3855,27.3062,27.3062,46792.0
2017-03-01 14:30:00,34.45,34.47,34.43,34.46,89235.0,27.3142,27.33,27.2983,27.3221,89235.0
2017-03-01 14:35:00,34.45,34.51,34.45,34.45,43172.0,27.3142,27.3617,27.3142,27.3142,43172.0
2017-03-01 14:40:00,34.45,34.46,34.34,34.37,68494.0,27.3142,27.3221,27.227,27.2507,68494.0
2017-03-01 14:45:00,34.37,34.38,34.31,34.34,34901.0,27.2507,27.2587,27.2032,27.227,34901.0
2017-03-01 14:50:00,34.34,34.45,34.34,34.43,35341.0,27.227,27.3142,27.227,27.2983,35341.0
2017-03-01 14:55:00,34.43,34.49,34.41,34.46,43124.0,27.2983,27.3459,27.2825,27.3221,43124.0
2017-03-01 15:00:00,34.46,34.55,34.46,34.54,68406.0,27.3221,27.3935,27.3221,27.3855,68406.0
2017-03-01 15:05:00,34.55,34.56,34.43,34.46,53083.0,27.3935,27.4014,27.2983,27.3221,53083.0
2017-03-01 15:10:00,34.46,34.5,34.45,34.47,41167.0,27.3221,27.3538,27.3142,27.33,41167.0
2017-03-01 15:15:00,34.47,34.47,34.42,34.44,36596.0,27.33,27.33,27.2904,27.3062,36596.0
2017-03-01 15:20:00,34.44,34.55,34.44,34.55,48860.0,27.3062,27.3935,27.3062,27.3935,48860.0
2017-03-01 15:25:00,34.55,34.55,34.46,34.49,37893.0,27.3935,27.3935,27.3221,27.3459,37893.0
2017-03-01 15:30:00,34.49,34.5,34.45,34.48,57401.0,27.3459,27.3538,27.3142,27.338,57401.0
2017-03-01 15:35:00,34.49,34.53,34.46,34.51,68536.0,27.3459,27.3776,27.3221,27.3617,68536.0
2017-03-01 15:40:00,34.51,34.52,34.47,34.51,57582.0,27.3617,27.3697,27.33,27.3617,57582.0
2017-03-01 15:45:00,34.52,34.52,34.43,34.45,137233.0,27.3697,27.3697,27.2983,27.3142,137233.0
2017-03-01 15:50:00,34.45,34.47,34.38,34.38,156665.0,27.3142,27.33,27.2587,27.2587,156665.0
2017-03-01 15:55:00,34.38,34.44,34.36,34.41,380572.0,27.2587,27.3062,27.2428,27.2825,380572.0
2017-03-02 09:30:00,33.9,34.06,33.76,33.85,167968.0,26.8781,27.005,26.7671,26.8385,167968.0
2017-03-02 09:35:00,33.86,34.12,33.85,34.07,176443.0,26.8464,27.0525,26.8385,27.0129,176443.0
2017-03-02 09:40:00,34.08,34.15,34.06,34.1,78270.0,27.0208,27.0763,27.005,27.0367,78270.0
2017-03-02 09:45:00,34.1,34.11,33.9,33.93,115227.0,27.0367,27.0446,26.8781,26.9019,115227.0
2017-03-02 09:50:00,33.91,33.94,33.8,33.9,99301.0,26.886,26.9098,26.7988,26.8781,99301.0
2017-03-02 09:55:00,33.9,33.91,33.79,33.85,120775.0,26.8781,26.886,26.7909,26.8385,120775.0
2017-03-02 10:00:00,33.85,34.03,33.81,33.96,93466.0,26.8385,26.9812,26.8067,26.9257,93466.0
2017-03-02 10:05:00,33.96,34.0,33.93,33.98,81204.0,26.9257,26.9574,26.9019,26.9415,81204.0
2017-03-02 10:10:00,33.98,34.04,33.96,33.97,59724.0,26.9415,26.9891,26.9257,26.9336,59724.0
2017-03-02 10:15:00,33.97,34.0,33.91,33.96,45481.0,26.9336,26.9574,26.886,26.9257,45481.0
2017-03-02 10:20:00,33.96,34.12,33.93,34.06,90456.0,26.9257,27.0525,26.9019,27.005,90456.0
2017-03-02 10:25:00,34.06,34.12,34.03,34.04,52042.0,27.005,27.0525,26.9812,26.9891,52042.0
2017-03-02 10:30:00,34.04,34.04,33.94,33.95,60252.0,26.9891,26.9891,26.9098,26.9177,60252.0
2017-03-02 10:35:00,33.96,34.02,33.93,34.0,55946.0,26.9257,26.9732,26.9019,26.9574,55946.0
2017-03-02 10:40:00,34.0,34.03,33.96,33.98,48755.0,26.9574,26.9812,26.9257,26.9415,48755.0
2017-03-02 10:45:00,33.99,34.01,33.96,33.96,31798.0,26.9495,26.9653,26.9257,26.9257,31798.0
2017-03-02 10:50:00,33.95,33.96,33.84,33.86,50369.0,26.9177,26.9257,26.8305,26.8464,50369.0
2017-03-02 10:55:00,33.86,33.92,33.83,33.9,78912.0,26.8464,26.894,26.8226,26.8781,78912.0
2017-03-02 11:00:00,33.89,33.89,33.83,33.86,67288.0,26.8702,26.8702,26.8226,26.8464,67288.0
2017-03-02 11:05:00,33.87,33.88,33.83,33.83,69555.0,26.8543,26.8622,26.8226,26.8226,69555.0
2017-03-02 11:10:00,33.83,33.86,33.81,33.83,84832.0,26.8226,26.8464,26.8067,26.8226,84832.0
2017-03-02 11:15:00,33.83,33.84,33.67,33.72,141607.0,26.8226,26.8305,26.6957,26.7354,141607.0
2017-03-02 11:20:00,33.71,33.74,33.66,33.69,70330.0,26.7275,26.7512,26.6878,26.7116,70330.0
2017-03-02 11:25:00,33.69,33.71,33.59,33.64,95062.0,26.7116,26.7275,26.6323,26.672,95062.0
2017-03-02 11:30:00,33.64,33.65,33.49,33.58,153478.0,26.672,26.6799,26.553,26.6244,153478.0
2017-03-02 11:35:00,33.57,33.59,33.48,33.58,59741.0,26.6165,26.6323,26.5451,26.6244,59741.0
2017-03-02 11:40:00,33.57,33.68,33.56,33.63,61331.0,26.6165,26.7037,26.6085,26.664,61331.0
2017-03-02 11:45:00,33.63,33.64,33.55,33.61,75497.0,26.664,26.672,26.6006,26.6482,75497.0
2017-03-02 11:50:00,33.6,33.67,33.56,33.64,66066.0,26.6402,26.6957,26.6085,26.672,66066.0
2017-03-02 11:55:00,33.65,33.72,33.61,33.67,63703.0,26.6799,26.7354,26.6482,26.6957,63703.0
2017-03-02 12:00:00,33.68,33.72,33.65,33.68,53421.0,26.7037,26.7354,26.6799,26.7037,53421.0
2017-03-02 12:05:00,33.67,33.68,33.53,33.55,77598.0,26.6957,26.7037,26.5847,26.6006,77598.0
2017-03-02 12:10:00,33.55,33.56,33.45,33.49,271749.0,26.6006,26.6085,26.5213,26.553,271749.0
2017-03-02 12:15:00,33.49,33.61,33.46,33.61,72972.0,26.553,26.6482,26.5292,26.6482,72972.0
2017-03-02 12:20:00,33.61,33.66,33.5,33.53,156020.0,26.6482,26.6878,26.561,26.5847,156020.0
2017-03-02 12:25:00,33.52,33.56,33.49,33.5,100837.0,26.5768,26.6085,26.553,26.561,100837.0
2017-03-02 12:30:00,33.5,33.52,33.46,33.49,101329.0,26.561,26.5768,26.5292,26.553,101329.0
2017-03-02 12:35:00,33.48,33.51,33.46,33.5,102124.0,26.5451,26.5689,26.5292,26.561,102124.0
2017-03-02 12:40:00,33.5,33.54,33.46,33.54,110059.0,26.561,26.5927,26.5292,26.5927,110059.0
2017-03-02 12:45:00,33.52,33.55,33.48,33.52,57294.0,26.5768,26.6006,26.5451,26.5768,57294.0
2017-03-02 12:50:00,33.52,33.56,33.48,33.51,67539.0,26.5768,26.6085,26.5451,26.5689,67539.0
2017-03-02 12:55:00,33.51,33.56,33.48,33.55,56377.0,26.5689,26.6085,26.5451,26.6006,56377.0
2017-03-02 13:00:00,33.55,33.62,33.53,33.56,49477.0,26.6006,26.6561,26.5847,26.6085,49477.0
2017-03-02 13:05:00,33.57,33.57,33.5,33.56,52251.0,26.6165,26.6165,26.561,26.6085,52251.0
2017-03-02 13:10:00,33.56,33.58,33.53,33.57,23651.0,26.6085,26.6244,26.5847,26.6165,23651.0
2017-03-02 13:15:00,33.56,33.61,33.52,33.57,32777.0,26.6085,26.6482,26.5768,26.6165,32777.0
2017-03-02 13:20:00,33.57,33.6,33.52,33.55,25759.0,26.6165,26.6402,26.5768,26.6006,25759.0
2017-03-02 13:25:00,33.55,33.6,33.52,33.54,32801.0,26.6006,26.6402,26.5768,26.5927,32801.0
2017-03-02 13:30:00,33.54,33.54,33.48,33.49,25815.0,26.5927,26.5927,26.5451,26.553,25815.0
2017-03-02 13:35:00,33.5,33.56,33.49,33.54,37139.0,26.561,26.6085,26.553,26.5927,37139.0
2017-03-02 13:40:00,33.55,33.58,33.52,33.56,29765.0,26.6006,26.6244,26.5768,26.6085,29765.0
2017-03-02 13:45:00,33.55,33.56,33.52,33.53,29912.0,26.6006,26.6085,26.5768,26.5847,29912.0
2017-03-02 13:50:00,33.54,33.6,33.54,33.59,34049.0,26.5927,26.6402,26.5927,26.6323,34049.0
2017-03-02 13:55:00,33.59,33.67,33.57,33.66,59480.0,26.6323,26.6957,26.6165,26.6878,59480.0
2017-03-02 14:00:00,33.65,33.68,33.62,33.64,28624.0,26.6799,26.7037,26.6561,26.672,28624.0
2017-03-02 14:05:00,33.64,33.64,33.58,33.58,31770.0,26.672,26.672,26.6244,26.6244,31770.0
2017-03-02 14:10:00,33.59,33.67,33.58,33.65,56293.0,26.6323,26.6957,26.6244,26.6799,56293.0
2017-03-02 14:15:00,33.65,33.66,33.6,33.64,52799.0,26.6799,26.6878,26.6402,26.672,52799.0
2017-03-02 14:20:00,33.64,33.64,33.56,33.57,39231.0,26.672,26.672,26.6085,26.6165,39231.0
2017-03-02 14:25:00,33.58,33.62,33.56,33.59,69753.0,26.6244,26.6561,26.6085,26.6323,69753.0
2017-03-02 14:30:00,33.6,33.61,33.51,33.53,137977.0,26.6402,26.6482,26.5689,26.5847,137977.0
2017-03-02 14:35:00,33.52,33.58,33.52,33.57,97887.0,26.5768,26.6244,26.5768,26.6165,97887.0
2017-03-02 14:40:00,33.58,33.65,33.56,33.65,36672.0,26.6244,26.6799,26.6085,26.6799,36672.0
2017-03-02 14:45:00,33.64,33.66,33.6,33.65,37728.0,26.672,26.6878,26.6402,26.6799,37728.0
2017-03-02 14:50:00,33.65,33.75,33.65,33.73,106460.0,26.6799,26.7592,26.6799,26.7433,106460.0
2017-03-02 14:55:00,33.73,33.79,33.72,33.75,66789.0,26.7433,26.7909,26.7354,26.7592,66789.0
2017-03-02 15:00:00,33.75,33.86,33.73,33.86,54521.0,26.7592,26.8464,26.7433,26.8464,54521.0
2017-03-02 15:05:00,33.85,33.86,33.78,33.82,53093.0,26.8385,26.8464,26.783,26.8147,53093.0
2017-03-02 15:10:00,33.81,33.84,33.78,33.82,48969.0,26.8067,26.8305,26.783,26.8147,48969.0
2017-03-02 15:15:00,33.82,33.82,33.77,33.78,44928.0,26.8147,26.8147,26.775,26.783,44928.0
2017-03-02 15:20:00,33.79,33.79,33.68,33.68,57108.0,26.7909,26.7909,26.7037,26.7037,57108.0
2017-03-02 15:25:00,33.68,33.69,33.61,33.64,93613.0,26.7037,26.7116,26.6482,26.672,93613.0
2017-03-02 15:30:00,33.65,33.7,33.63,33.63,71704.0,26.6799,26.7195,26.664,26.664,71704.0
2017-03-02 15:35:00,33.63,33.68,33.6,33.68,78872.0,26.664,26.7037,26.6402,26.7037,78872.0
2017-03-02 15:40:00,33.67,33.68,33.59,33.59,101344.0,26.6957,26.7037,26.6323,26.6323,101344.0
2017-03-02 15:45:00,33.59,33.62,33.56,33.56,157351.0,26.6323,26.6561,26.6085,26.6085,157351.0
2017-03-02 15:50:00,33.56,33.6,33.54,33.54,229692.0,26.6085,26.6402,26.5927,26.5927,229692.0
2017-03-02 15:55:00,33.54,33.61,33.53,33.6,559159.0,26.5927,26.6482,26.5847,26.6402,559159.0
2017-03-03 09:30:00,33.5,33.72,33.43,33.56,134316.0,26.561,26.7354,26.5055,26.6085,134316.0
2017-03-03 09:35:00,33.55,33.69,33.51,33.68,126684.0,26.6006,26.7116,26.5689,26.7037,126684.0
2017-03-03 09:40:00,33.67,33.73,33.56,33.57,90768.0,26.6957,26.7433,26.6085,26.6165,90768.0
2017-03-03 09:45:00,33.57,33.58,33.48,33.56,169224.0,26.6165,26.6244,26.5451,26.6085,169224.0
2017-03-03 09:50:00,33.57,33.58,33.37,33.45,191361.0,26.6165,26.6244,26.4579,26.5213,191361.0
2017-03-03 09:55:00,33.45,33.52,33.36,33.47,123825.0,26.5213,26.5768,26.45,26.5372,123825.0
2017-03-03 10:00:00,33.46,33.46,33.33,33.44,168330.0,26.5292,26.5292,26.4262,26.5134,168330.0
2017-03-03 10:05:00,33.44,33.48,33.38,33.44,63552.0,26.5134,26.5451,26.4658,26.5134,63552.0
2017-03-03 10:10:00,33.44,33.53,33.42,33.52,67293.0,26.5134,26.5847,26.4975,26.5768,67293.0
2017-03-03 10:15:00,33.51,33.51,33.45,33.47,53169.0,26.5689,26.5689,26.5213,26.5372,53169.0
2017-03-03 10:20:00,33.48,33.66,33.47,33.61,92535.0,26.5451,26.6878,26.5372,26.6482,92535.0
2017-03-03 10:25:00,33.6,33.63,33.51,33.56,66126.0,26.6402,26.664,26.5689,26.6085,66126.0
2017-03-03 10:30:00,33.56,33.68,33.51,33.66,78336.0,26.6085,26.7037,26.5689,26.6878,78336.0
2017-03-03 10:35:00,33.65,33.68,33.58,33.66,124428.0,26.6799,26.7037,26.6244,26.6878,124428.0
2017-03-03 10:40:00,33.65,33.78,33.65,33.75,62487.0,26.6799,26.783,26.6799,26.7592,62487.0
2017-03-03 10:45:00,33.74,33.8,33.69,33.71,89186.0,26.7512,26.7988,26.7116,26.7275,89186.0
2017-03-03 10:50:00,33.72,33.72,33.57,33.63,55511.0,26.7354,26.7354,26.6165,26.664,55511.0
2017-03-03 10:55:00,33.62,33.66,33.54,33.63,47747.0,26.6561,26.6878,26.5927,26.664,47747.0
2017-03-03 11:00:00,33.63,33.64,33.52,33.52,61069.0,26.664,26.672,26.5768,26.5768,61069.0
2017-03-03 11:05:00,33.51,33.59,33.51,33.56,46550.0,26.5689,26.6323,26.5689,26.6085,46550.0
2017-03-03 11:10:00,33.55,33.55,33.48,33.52,49134.0,26.6006,26.6006,26.5451,26.5768,49134.0
2017-03-03 11:15:00,33.53,33.55,33.43,33.46,69510.0,26.5847,26.6006,26.5055,26.5292,69510.0
2017-03-03 11:20:00,33.45,33.5,33.39,33.42,100694.0,26.5213,26.561,26.4737,26.4975,100694.0
2017-03-03 11:25:00,33.43,33.5,33.41,33.48,76493.0,26.5055,26.561,26.4896,26.5451,76493.0
2017-03-03 11:30:00,33.48,33.5,33.43,33.48,38340.0,26.5451,26.561,26.5055,26.5451,38340.0
2017-03-03 11:35:00,33.47,33.53,33.47,33.51,36777.0,26.5372,26.5847,26.5372,26.5689,36777.0
2017-03-03 11:40:00,33.51,33.55,33.49,33.49,38893.0,26.5689,26.6006,26.553,26.553,38893.0
2017-03-03 11:45:00,33.49,33.6,33.48,33.58,90660.0,26.553,26.6402,26.5451,26.6244,90660.0
2017-03-03 11:50:00,33.58,33.58,33.52,33.57,35678.0,26.6244,26.6244,26.5768,26.6165,35678.0
2017-03-03 11:55:00,33.58,33.58,33.51,33.51,37006.0,26.6244,26.6244,26.5689,26.5689,37006.0
2017-03-03 12:00:00,33.51,33.57,33.47,33.55,61829.0,26.5689,26.6165,26.5372,26.6006,61829.0
2017-03-03 12:05:00,33.55,33.6,33.54,33.56,40641.0,26.6006,26.6402,26.5927,26.6085,40641.0
2017-03-03 12:10:00,33.56,33.65,33.55,33.65,56195.0,26.6085,26.6799,26.6006,26.6799,56195.0
2017-03-03 12:15:00,33.64,33.64,33.58,33.63,37604.0,26.672,26.672,26.6244,26.664,37604.0
2017-03-03 12:20:00,33.63,33.64,33.58,33.62,38980.0,26.664,26.672,26.6244,26.6561,38980.0
2017-03-03 12:25:00,33.61,33.68,33.61,33.64,30781.0,26.6482,26.7037,26.6482,26.672,30781.0
2017-03-03 12:30:00,33.65,33.67,33.58,33.6,53188.0,26.6799,26.6957,26.6244,26.6402,53188.0
2017-03-03 12:35:00,33.59,33.61,33.56,33.57,71252.0,26.6323,26.6482,26.6085,26.6165,71252.0
2017-03-03 12:40:00,33.57,33.57,33.54,33.55,39062.0,26.6165,26.6165,26.5927,26.6006,39062.0
2017-03-03 12:45:00,33.54,33.68,33.54,33.67,47979.0,26.5927,26.7037,26.5927,26.6957,47979.0
2017-03-03 12:50:00,33.67,33.73,33.64,33.67,36309.0,26.6957,26.7433,26.672,26.6957,36309.0
2017-03-03 12:55:00,33.67,33.67,33.62,33.64,29429.0,26.6957,26.6957,26.6561,26.672,29429.0
2017-03-03 13:00:00,33.64,33.82,33.42,33.8,452697.0,26.672,26.8147,26.4975,26.7988,452697.0
2017-03-03 13:05:00,33.8,33.8,33.66,33.71,67006.0,26.7988,26.7988,26.6878,26.7275,67006.0
2017-03-03 13:10:00,33.71,33.94,33.71,33.83,113361.0,26.7275,26.9098,26.7275,26.8226,113361.0
2017-03-03 13:15:00,33.83,33.84,33.68,33.75,92608.0,26.8226,26.8305,26.7037,26.7592,92608.0
2017-03-03 13:20:00,33.75,33.8,33.66,33.68,55940.0,26.7592,26.7988,26.6878,26.7037,55940.0
2017-03-03 13:25:00,33.68,33.74,33.66,33.7,46178.0,26.7037,26.7512,26.6878,26.7195,46178.0
2017-03-03 13:30:00,33.69,33.71,33.58,33.65,55236.0,26.7116,26.7275,26.6244,26.6799,55236.0
2017-03-03 13:35:00,33.65,33.68,33.62,33.63,31027.0,26.6799,26.7037,26.6561,26.664,31027.0
2017-03-03 13:40:00,33.62,33.7,33.61,33.65,36444.0,26.6561,26.7195,26.6482,26.6799,36444.0
2017-03-03 13:45:00,33.65,33.7,33.64,33.7,39042.0,26.6799,26.7195,26.672,26.7195,39042.0
2017-03-03 13:50:00,33.7,33.77,33.69,33.7,45317.0,26.7195,26.775,26.7116,26.7195,45317.0
2017-03-03 13:55:00,33.71,33.79,33.7,33.77,57178.0,26.7275,26.7909,26.7195,26.775,57178.0
2017-03-03 14:00:00,33.77,33.85,33.77,33.82,72737.0,26.775,26.8385,26.775,26.8147,72737.0
2017-03-03 14:05:00,33.83,34.05,33.83,34.02,151201.0,26.8226,26.997,26.8226,26.9732,151201.0
2017-03-03 14:10:00,34.01,34.03,33.91,33.92,70826.0,26.9653,26.9812,26.886,26.894,70826.0
2017-03-03 14:15:00,33.92,34.0,33.88,33.96,53658.0,26.894,26.9574,26.8622,26.9257,53658.0
2017-03-03 14:20:00,33.97,34.18,33.96,34.18,135674.0,26.9336,27.1001,26.9257,27.1001,135674.0
2017-03-03 14:25:00,34.19,34.24,34.11,34.13,106973.0,27.108,27.1477,27.0446,27.0605,106973.0
2017-03-03 14:30:00,34.14,34.23,34.09,34.19,107168.0,27.0684,27.1397,27.0287,27.108,107168.0
2017-03-03 14:35:00,34.19,34.21,34.12,34.17,80080.0,27.108,27.1239,27.0525,27.0922,80080.0
2017-03-03 14:40:00,34.16,34.18,34.11,34.14,83990.0,27.0842,27.1001,27.0446,27.0684,83990.0
2017-03-03 14:45:00,34.14,34.17,34.11,34.14,51670.0,27.0684,27.0922,27.0446,27.0684,51670.0
2017-03-03 14:50:00,34.14,34.21,34.09,34.17,66730.0,27.0684,27.1239,27.0287,27.0922,66730.0
2017-03-03 14:55:00,34.17,34.2,34.12,34.13,70623.0,27.0922,27.116,27.0525,27.0605,70623.0
2017-03-03 15:00:00,34.14,34.29,34.14,34.26,91758.0,27.0684,27.1873,27.0684,27.1635,91758.0
2017-03-03 15:05:00,34.26,34.31,34.21,34.23,65316.0,27.1635,27.2032,27.1239,27.1397,65316.0
2017-03-03 15:10:00,34.23,34.23,34.08,34.09,79981.0,27.1397,27.1397,27.0208,27.0287,79981.0
2017-03-03 15:15:00,34.1,34.12,34.08,34.11,66492.0,27.0367,27.0525,27.0208,27.0446,66492.0
2017-03-03 15:20:00,34.11,34.16,34.01,34.07,87002.0,27.0446,27.0842,26.9653,27.0129,87002.0
2017-03-03 15:25:00,34.06,34.08,34.02,34.04,59206.0,27.005,27.0208,26.9732,26.9891,59206.0
2017-03-03 15:30:00,34.04,34.07,34.01,34.05,80054.0,26.9891,27.0129,26.9653,26.997,80054.0
2017-03-03 15:35:00,34.04,34.13,34.04,34.09,87665.0,26.9891,27.0605,26.9891,27.0287,87665.0
2017-03-03 15:40:00,34.09,34.15,34.09,34.1,146454.0,27.0287,27.0763,27.0287,27.0367,146454.0
2017-03-03 15:45:00,34.09,34.15,34.08,34.09,160717.0,27.0287,27.0763,27.0208,27.0287,160717.0
2017-03-03 15:50:00,34.09,34.18,34.09,34.18,260232.0,27.0287,27.1001,27.0287,27.1001,260232.0
2017-03-03 15:55:00,34.18,34.19,34.06,34.09,576088.0,27.1001,27.108,27.005,27.0287,576088.0
2017-03-06 09:30:00,33.73,33.76,33.44,33.65,163847.0,26.7433,26.7671,26.5134,26.6799,163847.0
2017-03-06 09:35:00,33.65,33.67,33.53,33.6,69715.0,26.6799,26.6957,26.5847,26.6402,69715.0
2017-03-06 09:40:00,33.6,33.75,33.6,33.71,93742.0,26.6402,26.7592,26.6402,26.7275,93742.0
2017-03-06 09:45:00,33.7,33.82,33.67,33.68,99235.0,26.7195,26.8147,26.6957,26.7037,99235.0
2017-03-06 09:50:00,33.67,33.8,33.64,33.72,98866.0,26.6957,26.7988,26.672,26.7354,98866.0
2017-03-06 09:55:00,33.72,33.75,33.67,33.68,51190.0,26.7354,26.7592,26.6957,26.7037,51190.0
2017-03-06 10:00:00,33.67,33.77,33.65,33.73,81360.0,26.6957,26.775,26.6799,26.7433,81360.0
2017-03-06 10:05:00,33.73,33.74,33.62,33.67,120577.0,26.7433,26.7512,26.6561,26.6957,120577.0
2017-03-06 10:10:00,33.67,33.72,33.55,33.57,109273.0,26.6957,26.7354,26.6006,26.6165,109273.0
2017-03-06 10:15:00,33.58,33.63,33.46,33.47,74481.0,26.6244,26.664,26.5292,26.5372,74481.0
2017-03-06 10:20:00,33.47,33.62,33.47,33.55,91156.0,26.5372,26.6561,26.5372,26.6006,91156.0
2017-03-06 10:25:00,33.55,33.69,33.5,33.68,111365.0,26.6006,26.7116,26.561,26.7037,111365.0
2017-03-06 10:30:00,33.68,33.69,33.55,33.61,108987.0,26.7037,26.7116,26.6006,26.6482,108987.0
2017-03-06 10:35:00,33.62,33.64,33.53,33.54,46258.0,26.6561,26.672,26.5847,26.5927,46258.0
2017-03-06 10:40:00,33.55,33.63,33.55,33.59,44990.0,26.6006,26.664,26.6006,26.6323,44990.0
2017-03-06 10:45:00,33.59,33.61,33.52,33.52,43625.0,26.6323,26.6482,26.5768,26.5768,43625.0
2017-03-06 10:50:00,33.53,33.58,33.46,33.46,80049.0,26.5847,26.6244,26.5292,26.5292,80049.0
2017-03-06 10:55:00,33.47,33.49,33.37,33.44,83541.0,26.5372,26.553,26.4579,26.5134,83541.0
2017-03-06 11:00:00,33.44,33.44,33.3,33.35,57464.0,26.5134,26.5134,26.4024,26.442,57464.0
2017-03-06 11:05:00,33.34,33.38,33.24,33.24,80679.0,26.4341,26.4658,26.3548,26.3548,80679.0
2017-03-06 11:10:00,33.24,33.33,33.19,33.3,76519.0,26.3548,26.4262,26.3152,26.4024,76519.0
2017-03-06 11:15:00,33.3,33.31,33.23,33.29,85022.0,26.4024,26.4103,26.3469,26.3945,85022.0
2017-03-06 11:20:00,33.28,33.34,33.21,33.22,133035.0,26.3865,26.4341,26.331,26.339,133035.0
2017-03-06 11:25:00,33.22,33.23,33.12,33.15,94156.0,26.339,26.3469,26.2597,26.2835,94156.0
2017-03-06 11:30:00,33.15,33.23,33.15,33.2,87949.0,26.2835,26.3469,26.2835,26.3231,87949.0
2017-03-06 11:35:00,33.19,33.19,33.11,33.12,86975.0,26.3152,26.3152,26.2517,26.2597,86975.0
2017-03-06 11:40:00,33.12,33.13,33.05,33.1,92185.0,26.2597,26.2676,26.2042,26.2438,92185.0
2017-03-06 11:45:00,33.1,33.1,32.96,33.0,116352.0,26.2438,26.2438,26.1328,26.1645,116352.0
2017-03-06 11:50:00,32.99,33.05,32.94,32.94,60680.0,26.1566,26.2042,26.117,26.117,60680.0
2017-03-06 11:55:00,32.94,33.0,32.92,32.96,72773.0,26.117,26.1645,26.1011,26.1328,72773.0
2017-03-06 12:00:00,32.95,33.06,32.95,33.03,45545.0,26.1249,26.2121,26.1249,26.1883,45545.0
2017-03-06 12:05:00,33.04,33.04,32.91,32.91,54373.0,26.1962,26.1962,26.0932,26.0932,54373.0
2017-03-06 12:10:00,32.91,32.97,32.9,32.95,44323.0,26.0932,26.1407,26.0852,26.1249,44323.0
2017-03-06 12:15:00,32.95,33.0,32.92,32.98,40653.0,26.1249,26.1645,26.1011,26.1487,40653.0
2017-03-06 12:20:00,32.99,33.0,32.94,32.99,42104.0,26.1566,26.1645,26.117,26.1566,42104.0
2017-03-06 12:25:00,32.98,33.03,32.98,33.02,50409.0,26.1487,26.1883,26.1487,26.1804,50409.0
2017-03-06 12:30:00,33.02,33.08,33.01,33.05,57498.0,26.1804,26.228,26.1725,26.2042,57498.0
2017-03-06 12:35:00,33.06,33.06,32.99,33.0,17681.0,26.2121,26.2121,26.1566,26.1645,17681.0
2017-03-06 12:40:00,33.0,33.02,32.96,32.96,36220.0,26.1645,26.1804,26.1328,26.1328,36220.0
2017-03-06 12:45:00,32.97,32.99,32.92,32.97,37759.0,26.1407,26.1566,26.1011,26.1407,37759.0
2017-03-06 12:50:00,32.97,32.98,32.94,32.94,24322.0,26.1407,26.1487,26.117,26.117,24322.0
2017-03-06 12:55:00,32.93,32.94,32.9,32.91,57514.0,26.109,26.117,26.0852,26.0932,57514.0
2017-03-06 13:00:00,32.91,32.94,32.89,32.91,47936.0,26.0932,26.117,26.0773,26.0932,47936.0
2017-03-06 13:05:00,32.92,32.94,32.91,32.91,43360.0,26.1011,26.117,26.0932,26.0932,43360.0
2017-03-06 13:10:00,32.9,32.94,32.9,32.92,65155.0,26.0852,26.117,26.0852,26.1011,65155.0
2017-03-06 13:15:00,32.91,32.93,32.89,32.91,36701.0,26.0932,26.109,26.0773,26.0932,36701.0
2017-03-06 13:20:00,32.92,32.93,32.87,32.9,26537.0,26.1011,26.109,26.0615,26.0852,26537.0
2017-03-06 13:25:00,32.9,32.91,32.87,32.9,32751.0,26.0852,26.0932,26.0615,26.0852,32751.0
2017-03-06 13:30:00,32.9,32.99,32.9,32.94,83294.0,26.0852,26.1566,26.0852,26.117,83294.0
2017-03-06 13:35:00,32.94,32.94,32.9,32.94,38970.0,26.117,26.117,26.0852,26.117,38970.0
2017-03-06 13:40:00,32.93,32.95,32.91,32.93,32106.0,26.109,26.1249,26.0932,26.109,32106.0
2017-03-06 13:45:00,32.93,32.95,32.89,32.93,28388.0,26.109,26.1249,26.0773,26.109,28388.0
2017-03-06 13:50:00,32.93,32.96,32.91,32.95,59601.0,26.109,26.1328,26.0932,26.1249,59601.0
2017-03-06 13:55:00,32.95,33.0,32.94,32.95,187550.0,26.1249,26.1645,26.117,26.1249,187550.0
2017-03-06 14:00:00,32.95,32.96,32.93,32.93,40377.0,26.1249,26.1328,26.109,26.109,40377.0
2017-03-06 14:05:00,32.93,32.98,32.93,32.95,23666.0,26.109,26.1487,26.109,26.1249,23666.0
2017-03-06 14:10:00,32.96,32.97,32.95,32.96,29133.0,26.1328,26.1407,26.1249,26.1328,29133.0
2017-03-06 14:15:00,32.96,32.99,32.95,32.98,48977.0,26.1328,26.1566,26.1249,26.1487,48977.0
2017-03-06 14:20:00,32.98,33.03,32.96,33.01,42118.0,26.1487,26.1883,26.1328,26.1725,42118.0
2017-03-06 14:25:00,33.01,33.07,33.01,33.05,59055.0,26.1725,26.22,26.1725,26.2042,59055.0
2017-03-06 14:30:00,33.05,33.06,32.91,32.91,56454.0,26.2042,26.2121,26.0932,26.0932,56454.0
2017-03-06 14:35:00,32.91,32.94,32.88,32.94,79310.0,26.0932,26.117,26.0694,26.117,79310.0
2017-03-06 14:40:00,32.93,32.93,32.82,32.84,55232.0,26.109,26.109,26.0218,26.0377,55232.0
2017-03-06 14:45:00,32.85,32.89,32.8,32.82,77301.0,26.0456,26.0773,26.0059,26.0218,77301.0
2017-03-06 14:50:00,32.82,32.84,32.8,32.83,64331.0,26.0218,26.0377,26.0059,26.0297,64331.0
2017-03-06 14:55:00,32.84,32.95,32.82,32.94,152439.0,26.0377,26.1249,26.0218,26.117,152439.0
2017-03-06 15:00:00,32.95,32.97,32.86,32.87,74557.0,26.1249,26.1407,26.0535,26.0615,74557.0
2017-03-06 15:05:00,32.87,32.88,32.82,32.84,36160.0,26.0615,26.0694,26.0218,26.0377,36160.0
2017-03-06 15:10:00,32.85,32.85,32.76,32.76,54189.0,26.0456,26.0456,25.9742,25.9742,54189.0
2017-03-06 15:15:00,32.77,32.79,32.75,32.76,47435.0,25.9822,25.998,25.9663,25.9742,47435.0
2017-03-06 15:20:00,32.76,32.88,32.75,32.84,112310.0,25.9742,26.0694,25.9663,26.0377,112310.0
2017-03-06 15:25:00,32.85,32.94,32.84,32.9,56563.0,26.0456,26.117,26.0377,26.0852,56563.0
2017-03-06 15:30:00,32.9,32.9,32.81,32.81,65665.0,26.0852,26.0852,26.0139,26.0139,65665.0
2017-03-06 15:35:00,32.81,32.89,32.77,32.88,119844.0,26.0139,26.0773,25.9822,26.0694,119844.0
2017-03-06 15:40:00,32.89,32.92,32.83,32.83,135729.0,26.0773,26.1011,26.0297,26.0297,135729.0
2017-03-06 15:45:00,32.83,32.95,32.83,32.91,172347.0,26.0297,26.1249,26.0297,26.0932,172347.0
2017-03-06 15:50:00,32.9,33.0,32.9,32.98,291640.0,26.0852,26.1645,26.0852,26.1487,291640.0
2017-03-06 15:55:00,32.98,33.03,32.92,33.01,424140.0,26.1487,26.1883,26.1011,26.1725,424140.0
2017-03-07 09:30:00,32.69,32.74,32.56,32.67,228714.0,25.958,25.9977,25.8548,25.9421,228714.0
2017-03-07 09:35:00,32.67,32.83,32.63,32.8,125386.0,25.9421,26.0692,25.9104,26.0454,125386.0
2017-03-07 09:40:00,32.8,33.11,32.78,33.08,179707.0,26.0454,26.2915,26.0295,26.2677,179707.0
2017-03-07 09:45:00,33.08,33.08,32.94,33.02,80240.0,26.2677,26.2677,26.1565,26.2201,80240.0
2017-03-07 09:50:00,33.01,33.15,32.99,33.1,93418.0,26.2121,26.3233,26.1962,26.2836,93418.0
2017-03-07 09:55:00,33.1,33.23,33.1,33.1,111924.0,26.2836,26.3868,26.2836,26.2836,111924.0
2017-03-07 10:00:00,33.1,33.19,33.08,33.1,202792.0,26.2836,26.3551,26.2677,26.2836,202792.0
2017-03-07 10:05:00,33.1,33.18,33.1,33.15,83977.0,26.2836,26.3471,26.2836,26.3233,83977.0
2017-03-07 10:10:00,33.15,33.19,33.11,33.11,73618.0,26.3233,26.3551,26.2915,26.2915,73618.0
2017-03-07 10:15:00,33.12,33.18,33.08,33.09,54043.0,26.2995,26.3471,26.2677,26.2757,54043.0
2017-03-07 10:20:00,33.1,33.15,33.07,33.13,99730.0,26.2836,26.3233,26.2598,26.3074,99730.0
2017-03-07 10:25:00,33.13,33.14,33.03,33.08,39608.0,26.3074,26.3154,26.228,26.2677,39608.0
2017-03-07 10:30:00,33.07,33.1,33.03,33.1,44851.0,26.2598,26.2836,26.228,26.2836,44851.0
2017-03-07 10:35:00,33.1,33.12,32.98,32.98,54683.0,26.2836,26.2995,26.1883,26.1883,54683.0
2017-03-07 10:40:00,32.97,33.01,32.95,33.01,51591.0,26.1804,26.2121,26.1645,26.2121,51591.0
2017-03-07 10:45:00,33.02,33.1,33.0,33.1,81537.0,26.2201,26.2836,26.2042,26.2836,81537.0
2017-03-07 10:50:00,33.09,33.25,33.09,33.21,169036.0,26.2757,26.4027,26.2757,26.3709,169036.0
2017-03-07 10:55:00,33.21,33.34,33.19,33.31,197153.0,26.3709,26.4742,26.3551,26.4504,197153.0
2017-03-07 11:00:00,33.31,33.35,33.16,33.18,132756.0,26.4504,26.4821,26.3312,26.3471,132756.0
2017-03-07 11:05:00,33.18,33.27,33.17,33.22,81977.0,26.3471,26.4186,26.3392,26.3789,81977.0
2017-03-07 11:10:00,33.22,33.23,33.17,33.22,100437.0,26.3789,26.3868,26.3392,26.3789,100437.0
2017-03-07 11:15:00,33.21,33.22,33.12,33.12,133724.0,26.3709,26.3789,26.2995,26.2995,133724.0
2017-03-07 11:20:00,33.13,33.16,33.09,33.14,72214.0,26.3074,26.3312,26.2757,26.3154,72214.0
2017-03-07 11:25:00,33.14,33.2,33.1,33.14,74453.0,26.3154,26.363,26.2836,26.3154,74453.0
2017-03-07 11:30:00,33.14,33.19,33.11,33.13,49377.0,26.3154,26.3551,26.2915,26.3074,49377.0
2017-03-07 11:35:00,33.13,33.13,33.02,33.03,49591.0,26.3074,26.3074,26.2201,26.228,49591.0
2017-03-07 11:40:00,33.03,33.06,33.0,33.01,35983.0,26.228,26.2518,26.2042,26.2121,35983.0
2017-03-07 11:45:00,33.0,33.04,32.96,32.96,48270.0,26.2042,26.236,26.1724,26.1724,48270.0
2017-03-07 11:50:00,32.96,33.04,32.94,32.98,49626.0,26.1724,26.236,26.1565,26.1883,49626.0
2017-03-07 11:55:00,32.97,33.06,32.96,33.02,53483.0,26.1804,26.2518,26.1724,26.2201,53483.0
2017-03-07 12:00:00,33.02,33.1,33.01,33.1,54436.0,26.2201,26.2836,26.2121,26.2836,54436.0
2017-03-07 12:05:00,33.09,33.13,33.07,33.13,53384.0,26.2757,26.3074,26.2598,26.3074,53384.0
2017-03-07 12:10:00,33.14,33.19,33.13,33.16,46193.0,26.3154,26.3551,26.3074,26.3312,46193.0
2017-03-07 12:15:00,33.15,33.16,33.13,33.15,39603.0,26.3233,26.3312,26.3074,26.3233,39603.0
2017-03-07 12:20:00,33.15,33.15,33.09,33.11,44691.0,26.3233,26.3233,26.2757,26.2915,44691.0
2017-03-07 12:25:00,33.1,33.1,33.05,33.07,29944.0,26.2836,26.2836,26.2439,26.2598,29944.0
2017-03-07 12:30:00,33.07,33.11,33.04,33.07,34933.0,26.2598,26.2915,26.236,26.2598,34933.0
2017-03-07 12:35:00,33.07,33.07,32.99,33.02,52068.0,26.2598,26.2598,26.1962,26.2201,52068.0
2017-03-07 12:40:00,33.01,33.03,32.97,32.98,38656.0,26.2121,26.228,26.1804,26.1883,38656.0
2017-03-07 12:45:00,32.98,33.06,32.98,33.04,42783.0,26.1883,26.2518,26.1883,26.236,42783.0
2017-03-07 12:50:00,33.04,33.04,32.97,32.98,40636.0,26.236,26.236,26.1804,26.1883,40636.0
2017-03-07 12:55:00,32.99,32.99,32.93,32.94,30442.0,26.1962,26.1962,26.1486,26.1565,30442.0
2017-03-07 13:00:00,32.94,32.94,32.81,32.81,59713.0,26.1565,26.1565,26.0533,26.0533,59713.0
2017-03-07 13:05:00,32.82,32.88,32.81,32.85,44672.0,26.0613,26.1089,26.0533,26.0851,44672.0
2017-03-07 13:10:00,32.84,32.91,32.83,32.89,97978.0,26.0771,26.1327,26.0692,26.1168,97978.0
2017-03-07 13:15:00,32.89,32.9,32.82,32.82,57379.0,26.1168,26.1248,26.0613,26.0613,57379.0
2017-03-07 13:20:00,32.83,32.83,32.68,32.7,120701.0,26.0692,26.0692,25.9501,25.966,120701.0
2017-03-07 13:25:00,32.69,32.75,32.66,32.72,139885.0,25.958,26.0057,25.9342,25.9819,139885.0
2017-03-07 13:30:00,32.73,32.75,32.69,32.69,39553.0,25.9898,26.0057,25.958,25.958,39553.0
2017-03-07 13:35:00,32.69,32.73,32.67,32.67,45357.0,25.958,25.9898,25.9421,25.9421,45357.0
2017-03-07 13:40:00,32.67,32.71,32.65,32.66,39120.0,25.9421,25.9739,25.9263,25.9342,39120.0
2017-03-07 13:45:00,32.65,32.7,32.62,32.68,46025.0,25.9263,25.966,25.9024,25.9501,46025.0
2017-03-07 13:50:00,32.68,32.7,32.64,32.64,18770.0,25.9501,25.966,25.9183,25.9183,18770.0
2017-03-07 13:55:00,32.64,32.72,32.64,32.7,48287.0,25.9183,25.9819,25.9183,25.966,48287.0
2017-03-07 14:00:00,32.68,32.77,32.68,32.76,45176.0,25.9501,26.0216,25.9501,26.0136,45176.0
2017-03-07 14:05:00,32.77,32.77,32.71,32.73,26139.0,26.0216,26.0216,25.9739,25.9898,26139.0
2017-03-07 14:10:00,32.72,32.76,32.71,32.72,30963.0,25.9819,26.0136,25.9739,25.9819,30963.0
2017-03-07 14:15:00,32.72,32.83,32.71,32.8,43210.0,25.9819,26.0692,25.9739,26.0454,43210.0
2017-03-07 14:20:00,32.79,32.81,32.77,32.8,21694.0,26.0374,26.0533,26.0216,26.0454,21694.0
2017-03-07 14:25:00,32.8,32.83,32.76,32.78,48113.0,26.0454,26.0692,26.0136,26.0295,48113.0
2017-03-07 14:30:00,32.79,32.82,32.76,32.77,52738.0,26.0374,26.0613,26.0136,26.0216,52738.0
2017-03-07 14:35:00,32.77,32.78,32.72,32.73,44676.0,26.0216,26.0295,25.9819,25.9898,44676.0
2017-03-07 14:40:00,32.73,32.74,32.7,32.72,37981.0,25.9898,25.9977,25.966,25.9819,37981.0
2017-03-07 14:45:00,32.72,32.77,32.72,32.72,48054.0,25.9819,26.0216,25.9819,25.9819,48054.0
2017-03-07 14:50:00,32.72,32.81,32.71,32.81,84373.0,25.9819,26.0533,25.9739,26.0533,84373.0
2017-03-07 14:55:00,32.81,32.82,32.79,32.8,157417.0,26.0533,26.0613,26.0374,26.0454,157417.0
2017-03-07 15:00:00,32.79,32.8,32.74,32.74,100583.0,26.0374,26.0454,25.9977,25.9977,100583.0
2017-03-07 15:05:00,32.75,32.82,32.71,32.8,76950.0,26.0057,26.0613,25.9739,26.0454,76950.0
2017-03-07 15:10:00,32.8,32.82,32.77,32.8,27469.0,26.0454,26.0613,26.0216,26.0454,27469.0
2017-03-07 15:15:00,32.8,32.85,32.79,32.82,47034.0,26.0454,26.0851,26.0374,26.0613,47034.0
2017-03-07 15:20:00,32.82,32.88,32.82,32.88,50392.0,26.0613,26.1089,26.0613,26.1089,50392.0
2017-03-07 15:25:00,32.88,33.04,32.88,32.98,105496.0,26.1089,26.236,26.1089,26.1883,105496.0
2017-03-07 15:30:00,32.99,32.99,32.9,32.97,109236.0,26.1962,26.1962,26.1248,26.1804,109236.0
2017-03-07 15:35:00,32.97,32.98,32.93,32.94,50258.0,26.1804,26.1883,26.1486,26.1565,50258.0
2017-03-07 15:40:00,32.93,33.02,32.93,33.0,168919.0,26.1486,26.2201,26.1486,26.2042,168919.0
2017-03-07 15:45:00,33.0,33.03,32.98,33.0,203297.0,26.2042,26.228,26.1883,26.2042,203297.0
2017-03-07 15:50:00,33.01,33.03,32.93,32.99,191587.0,26.2121,26.228,26.1486,26.1962,191587.0
2017-03-07 15:55:00,32.99,33.01,32.95,32.97,244800.0,26.1962,26.2121,26.1645,26.1804,244800.0
2017-03-08 09:30:00,32.55,32.92,32.48,32.88,311128.0,25.8469,26.1407,25.7913,26.1089,311128.0
2017-03-08 09:35:00,32.87,33.04,32.73,33.02,190168.0,26.101,26.236,25.9898,26.2201,190168.0
2017-03-08 09:40:00,33.03,33.26,33.01,33.25,254452.0,26.228,26.4106,26.2121,26.4027,254452.0
2017-03-08 09:45:00,33.25,33.31,33.21,33.3,250442.0,26.4027,26.4504,26.3709,26.4424,250442.0
2017-03-08 09:50:00,33.3,33.3,33.14,33.17,137871.0,26.4424,26.4424,26.3154,26.3392,137871.0
2017-03-08 09:55:00,33.16,33.16,32.97,33.0,113312.0,26.3312,26.3312,26.1804,26.2042,113312.0
2017-03-08 10:00:00,33.01,33.09,32.88,32.89,110159.0,26.2121,26.2757,26.1089,26.1168,110159.0
2017-03-08 10:05:00,32.89,32.97,32.87,32.91,102327.0,26.1168,26.1804,26.101,26.1327,102327.0
2017-03-08 10:10:00,32.91,32.91,32.86,32.89,80832.0,26.1327,26.1327,26.093,26.1168,80832.0
2017-03-08 10:15:00,32.89,32.92,32.86,32.9,69235.0,26.1168,26.1407,26.093,26.1248,69235.0
2017-03-08 10:20:00,32.91,32.96,32.89,32.92,54461.0,26.1327,26.1724,26.1168,26.1407,54461.0
2017-03-08 10:25:00,32.92,32.93,32.87,32.88,59702.0,26.1407,26.1486,26.101,26.1089,59702.0
2017-03-08 10:30:00,32.89,32.94,32.84,32.9,62518.0,26.1168,26.1565,26.0771,26.1248,62518.0
2017-03-08 10:35:00,32.89,32.98,32.86,32.95,57565.0,26.1168,26.1883,26.093,26.1645,57565.0
2017-03-08 10:40:00,32.96,33.0,32.95,32.95,59816.0,26.1724,26.2042,26.1645,26.1645,59816.0
2017-03-08 10:45:00,32.96,33.01,32.95,32.98,93781.0,26.1724,26.2121,26.1645,26.1883,93781.0
2017-03-08 10:50:00,32.98,33.03,32.95,33.02,77042.0,26.1883,26.228,26.1645,26.2201,77042.0
2017-03-08 10:55:00,33.02,33.09,33.02,33.07,49248.0,26.2201,26.2757,26.2201,26.2598,49248.0
2017-03-08 11:00:00,33.07,33.09,32.98,33.01,63796.0,26.2598,26.2757,26.1883,26.2121,63796.0
2017-03-08 11:05:00,33.01,33.02,32.97,32.97,23627.0,26.2121,26.2201,26.1804,26.1804,23627.0
2017-03-08 11:10:00,32.98,33.05,32.96,33.05,56817.0,26.1883,26.2439,26.1724,26.2439,56817.0
2017-03-08 11:15:00,33.05,33.06,33.01,33.03,28462.0,26.2439,26.2518,26.2121,26.228,28462.0
2017-03-08 11:20:00,33.02,33.11,33.0,33.09,54210.0,26.2201,26.2915,26.2042,26.2757,54210.0
2017-03-08 11:25:00,33.09,33.12,33.05,33.1,28854.0,26.2757,26.2995,26.2439,26.2836,28854.0
2017-03-08 11:30:00,33.09,33.13,33.05,33.09,36123.0,26.2757,26.3074,26.2439,26.2757,36123.0
2017-03-08 11:35:00,33.09,33.17,33.07,33.17,53475.0,26.2757,26.3392,26.2598,26.3392,53475.0
2017-03-08 11:40:00,33.17,33.32,33.15,33.31,90922.0,26.3392,26.4583,26.3233,26.4504,90922.0
2017-03-08 11:45:00,33.31,33.4,33.3,33.4,167041.0,26.4504,26.5218,26.4424,26.5218,167041.0
2017-03-08 11:50:00,33.4,33.53,33.4,33.4,162099.0,26.5218,26.625,26.5218,26.5218,162099.0
2017-03-08 11:55:00,33.39,33.43,33.36,33.39,48989.0,26.5139,26.5456,26.4901,26.5139,48989.0
2017-03-08 12:00:00,33.4,33.4,33.28,33.29,46990.0,26.5218,26.5218,26.4265,26.4345,46990.0
2017-03-08 12:05:00,33.29,33.3,33.18,33.18,33138.0,26.4345,26.4424,26.3471,26.3471,33138.0
2017-03-08 12:10:00,33.18,33.19,33.13,33.17,41829.0,26.3471,26.3551,26.3074,26.3392,41829.0
2017-03-08 12:15:00,33.16,33.21,33.12,33.2,40098.0,26.3312,26.3709,26.2995,26.363,40098.0
2017-03-08 12:20:00,33.2,33.2,33.09,33.1,22322.0,26.363,26.363,26.2757,26.2836,22322.0
2017-03-08 12:25:00,33.09,33.16,33.08,33.14,20795.0,26.2757,26.3312,26.2677,26.3154,20795.0
2017-03-08 12:30:00,33.14,33.15,33.03,33.04,235882.0,26.3154,26.3233,26.228,26.236,235882.0
2017-03-08 12:35:00,33.04,33.07,33.0,33.02,126654.0,26.236,26.2598,26.2042,26.2201,126654.0
2017-03-08 12:40:00,33.03,33.09,33.02,33.04,88278.0,26.228,26.2757,26.2201,26.236,88278.0
2017-03-08 12:45:00,33.03,33.04,32.95,32.96,55971.0,26.228,26.236,26.1645,26.1724,55971.0
2017-03-08 12:50:00,32.96,32.99,32.93,32.93,53554.0,26.1724,26.1962,26.1486,26.1486,53554.0
2017-03-08 12:55:00,32.92,32.96,32.91,32.91,70637.0,26.1407,26.1724,26.1327,26.1327,70637.0
2017-03-08 13:00:00,32.92,33.06,32.92,32.96,70179.0,26.1407,26.2518,26.1407,26.1724,70179.0
2017-03-08 13:05:00,32.95,33.0,32.92,32.93,55137.0,26.1645,26.2042,26.1407,26.1486,55137.0
2017-03-08 13:10:00,32.92,32.98,32.91,32.98,48317.0,26.1407,26.1883,26.1327,26.1883,48317.0
2017-03-08 13:15:00,32.97,33.03,32.96,33.03,42695.0,26.1804,26.228,26.1724,26.228,42695.0
2017-03-08 13:20:00,33.03,33.12,33.02,33.11,41573.0,26.228,26.2995,26.2201,26.2915,41573.0
2017-03-08 13:25:00,33.11,33.16,33.08,33.09,41077.0,26.2915,26.3312,26.2677,26.2757,41077.0
2017-03-08 13:30:00,33.09,33.12,33.05,33.07,38441.0,26.2757,26.2995,26.2439,26.2598,38441.0
2017-03-08 13:35:00,33.07,33.14,33.04,33.14,33882.0,26.2598,26.3154,26.236,26.3154,33882.0
2017-03-08 13:40:00,33.14,33.18,33.11,33.15,44601.0,26.3154,26.3471,26.2915,26.3233,44601.0
2017-03-08 13:45:00,33.15,33.16,33.09,33.13,32370.0,26.3233,26.3312,26.2757,26.3074,32370.0
2017-03-08 13:50:00,33.14,33.17,33.1,33.16,66249.0,26.3154,26.3392,26.2836,26.3312,66249.0
2017-03-08 13:55:00,33.15,33.22,33.12,33.13,53938.0,26.3233,26.3789,26.2995,26.3074,53938.0
2017-03-08 14:00:00,33.14,33.14,33.0,33.04,31843.0,26.3154,26.3154,26.2042,26.236,31843.0
2017-03-08 14:05:00,33.04,33.04,32.91,32.91,55946.0,26.236,26.236,26.1327,26.1327,55946.0
2017-03-08 14:10:00,32.92,32.98,32.91,32.95,42387.0,26.1407,26.1883,26.1327,26.1645,42387.0
2017-03-08 14:15:00,32.95,32.99,32.92,32.93,41451.0,26.1645,26.1962,26.1407,26.1486,41451.0
2017-03-08 14:20:00,32.94,32.95,32.83,32.83,76187.0,26.1565,26.1645,26.0692,26.0692,76187.0
2017-03-08 14:25:00,32.83,32.87,32.8,32.83,44561.0,26.0692,26.101,26.0454,26.0692,44561.0
2017-03-08 14:30:00,32.83,32.87,32.83,32.87,58501.0,26.0692,26.101,26.0692,26.101,58501.0
2017-03-08 14:35:00,32.87,32.93,32.85,32.89,51086.0,26.101,26.1486,26.0851,26.1168,51086.0
2017-03-08 14:40:00,32.89,32.94,32.86,32.89,36981.0,26.1168,26.1565,26.093,26.1168,36981.0
2017-03-08 14:45:00,32.89,32.93,32.85,32.92,26257.0,26.1168,26.1486,26.0851,26.1407,26257.0
2017-03-08 14:50:00,32.92,32.93,32.86,32.93,36029.0,26.1407,26.1486,26.093,26.1486,36029.0
2017-03-08 14:55:00,32.92,32.93,32.85,32.88,21930.0,26.1407,26.1486,26.0851,26.1089,21930.0
2017-03-08 15:00:00,32.88,32.93,32.87,32.93,21989.0,26.1089,26.1486,26.101,26.1486,21989.0
2017-03-08 15:05:00,32.92,32.95,32.88,32.91,38599.0,26.1407,26.1645,26.1089,26.1327,38599.0
2017-03-08 15:10:00,32.91,32.94,32.89,32.93,30014.0,26.1327,26.1565,26.1168,26.1486,30014.0
2017-03-08 15:15:00,32.93,33.0,32.9,33.0,57412.0,26.1486,26.2042,26.1248,26.2042,57412.0
2017-03-08 15:20:00,33.0,33.06,33.0,33.04,57636.0,26.2042,26.2518,26.2042,26.236,57636.0
2017-03-08 15:25:00,33.03,33.03,32.97,33.0,41599.0,26.228,26.228,26.1804,26.2042,41599.0
2017-03-08 15:30:00,33.0,33.01,32.94,32.95,52016.0,26.2042,26.2121,26.1565,26.1645,52016.0
2017-03-08 15:35:00,32.95,32.96,32.92,32.93,56326.0,26.1645,26.1724,26.1407,26.1486,56326.0
2017-03-08 15:40:00,32.93,32.95,32.87,32.88,62509.0,26.1486,26.1645,26.101,26.1089,62509.0
2017-03-08 15:45:00,32.87,32.93,32.87,32.88,91632.0,26.101,26.1486,26.101,26.1089,91632.0
2017-03-08 15:50:00,32.89,32.92,32.87,32.89,69041.0,26.1168,26.1407,26.101,26.1168,69041.0
2017-03-08 15:55:00,32.89,32.94,32.88,32.9,230352.0,26.1168,26.1565,26.1089,26.1248,230352.0
2017-03-09 09:30:00,32.81,33.0,32.72,33.0,165750.0,26.0533,26.2042,25.9819,26.2042,165750.0
2017-03-09 09:35:00,33.02,33.07,32.91,33.02,151991.0,26.2201,26.2598,26.1327,26.2201,151991.0
2017-03-09 09:40:00,33.02,33.02,32.89,32.97,101470.0,26.2201,26.2201,26.1168,26.1804,101470.0
2017-03-09 09:45:00,32.96,33.13,32.96,33.12,132618.0,26.1724,26.3074,26.1724,26.2995,132618.0
2017-03-09 09:50:00,33.12,33.12,32.94,32.95,62045.0,26.2995,26.2995,26.1565,26.1645,62045.0
2017-03-09 09:55:00,32.96,33.01,32.91,32.93,55370.0,26.1724,26.2121,26.1327,26.1486,55370.0
2017-03-09 10:00:00,32.92,33.05,32.91,32.98,67186.0,26.1407,26.2439,26.1327,26.1883,67186.0
2017-03-09 10:05:00,32.99,33.04,32.92,33.04,39639.0,26.1962,26.236,26.1407,26.236,39639.0
2017-03-09 10:10:00,33.04,33.05,32.99,33.04,40194.0,26.236,26.2439,26.1962,26.236,40194.0
2017-03-09 10:15:00,33.04,33.07,32.95,32.98,51889.0,26.236,26.2598,26.1645,26.1883,51889.0
2017-03-09 10:20:00,32.98,32.99,32.89,32.98,54814.0,26.1883,26.1962,26.1168,26.1883,54814.0
2017-03-09 10:25:00,32.98,32.99,32.92,32.96,53087.0,26.1883,26.1962,26.1407,26.1724,53087.0
2017-03-09 10:30:00,32.96,32.97,32.92,32.97,32363.0,26.1724,26.1804,26.1407,26.1804,32363.0
2017-03-09 10:35:00,32.97,32.99,32.92,32.94,35484.0,26.1804,26.1962,26.1407,26.1565,35484.0
2017-03-09 10:40:00,32.94,32.98,32.91,32.96,52880.0,26.1565,26.1883,26.1327,26.1724,52880.0
2017-03-09 10:45:00,32.96,33.0,32.95,32.97,27995.0,26.1724,26.2042,26.1645,26.1804,27995.0
2017-03-09 10:50:00,32.96,32.96,32.85,32.95,88880.0,26.1724,26.1724,26.0851,26.1645,88880.0
2017-03-09 10:55:00,32.95,32.97,32.91,32.95,56597.0,26.1645,26.1804,26.1327,26.1645,56597.0
2017-03-09 11:00:00,32.96,32.97,32.94,32.95,62887.0,26.1724,26.1804,26.1565,26.1645,62887.0
2017-03-09 11:05:00,32.95,32.96,32.87,32.88,125343.0,26.1645,26.1724,26.101,26.1089,125343.0
2017-03-09 11:10:00,32.88,32.91,32.83,32.89,85612.0,26.1089,26.1327,26.0692,26.1168,85612.0
2017-03-09 11:15:00,32.88,32.93,32.83,32.93,42554.0,26.1089,26.1486,26.0692,26.1486,42554.0
2017-03-09 11:20:00,32.92,32.94,32.87,32.91,43139.0,26.1407,26.1565,26.101,26.1327,43139.0
2017-03-09 11:25:00,32.91,32.98,32.89,32.95,47250.0,26.1327,26.1883,26.1168,26.1645,47250.0
2017-03-09 11:30:00,32.94,33.06,32.94,33.0,107600.0,26.1565,26.2518,26.1565,26.2042,107600.0
2017-03-09 11:35:00,33.0,33.02,32.96,32.96,41490.0,26.2042,26.2201,26.1724,26.1724,41490.0
2017-03-09 11:40:00,32.96,32.96,32.89,32.92,47758.0,26.1724,26.1724,26.1168,26.1407,47758.0
2017-03-09 11:45:00,32.92,32.96,32.89,32.93,20922.0,26.1407,26.1724,26.1168,26.1486,20922.0
2017-03-09 11:50:00,32.92,32.93,32.89,32.89,40394.0,26.1407,26.1486,26.1168,26.1168,40394.0
2017-03-09 11:55:00,32.89,32.91,32.86,32.9,116893.0,26.1168,26.1327,26.093,26.1248,116893.0
2017-03-09 12:00:00,32.9,32.91,32.89,32.9,44423.0,26.1248,26.1327,26.1168,26.1248,44423.0
2017-03-09 12:05:00,32.9,32.93,32.89,32.9,31783.0,26.1248,26.1486,26.1168,26.1248,31783.0
2017-03-09 12:10:00,32.9,32.9,32.87,32.89,66849.0,26.1248,26.1248,26.101,26.1168,66849.0
2017-03-09 12:15:00,32.89,32.9,32.85,32.89,54404.0,26.1168,26.1248,26.0851,26.1168,54404.0
2017-03-09 12:20:00,32.89,32.92,32.88,32.89,29948.0,26.1168,26.1407,26.1089,26.1168,29948.0
2017-03-09 12:25:00,32.88,32.91,32.87,32.9,33165.0,26.1089,26.1327,26.101,26.1248,33165.0
2017-03-09 12:30:00,32.91,33.0,32.9,33.0,89524.0,26.1327,26.2042,26.1248,26.2042,89524.0
2017-03-09 12:35:00,32.99,33.0,32.9,32.93,63259.0,26.1962,26.2042,26.1248,26.1486,63259.0
2017-03-09 12:40:00,32.94,32.94,32.87,32.9,31946.0,26.1565,26.1565,26.101,26.1248,31946.0
2017-03-09 12:45:00,32.9,32.96,32.88,32.95,42797.0,26.1248,26.1724,26.1089,26.1645,42797.0
2017-03-09 12:50:00,32.95,32.96,32.87,32.9,24938.0,26.1645,26.1724,26.101,26.1248,24938.0
2017-03-09 12:55:00,32.89,32.91,32.85,32.88,18772.0,26.1168,26.1327,26.0851,26.1089,18772.0
2017-03-09 13:00:00,32.87,32.87,32.83,32.84,26864.0,26.101,26.101,26.0692,26.0771,26864.0
2017-03-09 13:05:00,32.84,32.86,32.83,32.83,36499.0,26.0771,26.093,26.0692,26.0692,36499.0
2017-03-09 13:10:00,32.83,32.84,32.79,32.8,33809.0,26.0692,26.0771,26.0374,26.0454,33809.0
2017-03-09 13:15:00,32.8,32.82,32.79,32.79,70964.0,26.0454,26.0613,26.0374,26.0374,70964.0
2017-03-09 13:20:00,32.79,32.8,32.77,32.77,20636.0,26.0374,26.0454,26.0216,26.0216,20636.0
2017-03-09 13:25:00,32.77,32.79,32.71,32.72,43762.0,26.0216,26.0374,25.9739,25.9819,43762.0
2017-03-09 13:30:00,32.71,32.77,32.71,32.74,67820.0,25.9739,26.0216,25.9739,25.9977,67820.0
2017-03-09 13:35:00,32.75,32.78,32.72,32.77,37770.0,26.0057,26.0295,25.9819,26.0216,37770.0
2017-03-09 13:40:00,32.76,32.86,32.76,32.84,53831.0,26.0136,26.093,26.0136,26.0771,53831.0
2017-03-09 13:45:00,32.83,32.84,32.79,32.8,67873.0,26.0692,26.0771,26.0374,26.0454,67873.0
2017-03-09 13:50:00,32.8,32.81,32.76,32.78,31479.0,26.0454,26.0533,26.0136,26.0295,31479.0
2017-03-09 13:55:00,32.77,32.77,32.72,32.75,35703.0,26.0216,26.0216,25.9819,26.0057,35703.0
2017-03-09 14:00:00,32.75,32.75,32.62,32.63,59533.0,26.0057,26.0057,25.9024,25.9104,59533.0
2017-03-09 14:05:00,32.63,32.7,32.61,32.68,42023.0,25.9104,25.966,25.8945,25.9501,42023.0
2017-03-09 14:10:00,32.67,32.71,32.64,32.69,71840.0,25.9421,25.9739,25.9183,25.958,71840.0
2017-03-09 14:15:00,32.67,32.68,32.63,32.65,83271.0,25.9421,25.9501,25.9104,25.9263,83271.0
2017-03-09 14:20:00,32.65,32.67,32.62,32.62,54560.0,25.9263,25.9421,25.9024,25.9024,54560.0
2017-03-09 14:25:00,32.61,32.62,32.57,32.59,52805.0,25.8945,25.9024,25.8627,25.8786,52805.0
2017-03-09 14:30:00,32.6,32.61,32.54,32.6,94231.0,25.8866,25.8945,25.8389,25.8866,94231.0
2017-03-09 14:35:00,32.61,32.64,32.6,32.61,46941.0,25.8945,25.9183,25.8866,25.8945,46941.0
2017-03-09 14:40:00,32.62,32.67,32.62,32.66,75005.0,25.9024,25.9421,25.9024,25.9342,75005.0
2017-03-09 14:45:00,32.66,32.68,32.61,32.63,34840.0,25.9342,25.9501,25.8945,25.9104,34840.0
2017-03-09 14:50:00,32.63,32.64,32.58,32.59,24560.0,25.9104,25.9183,25.8707,25.8786,24560.0
2017-03-09 14:55:00,32.59,32.65,32.59,32.61,39837.0,25.8786,25.9263,25.8786,25.8945,39837.0
2017-03-09 15:00:00,32.61,32.67,32.61,32.67,47248.0,25.8945,25.9421,25.8945,25.9421,47248.0
2017-03-09 15:05:00,32.68,32.72,32.65,32.7,49602.0,25.9501,25.9819,25.9263,25.966,49602.0
2017-03-09 15:10:00,32.7,32.75,32.69,32.74,59629.0,25.966,26.0057,25.958,25.9977,59629.0
2017-03-09 15:15:00,32.75,32.78,32.73,32.75,47237.0,26.0057,26.0295,25.9898,26.0057,47237.0
2017-03-09 15:20:00,32.74,32.75,32.63,32.64,58967.0,25.9977,26.0057,25.9104,25.9183,58967.0
2017-03-09 15:25:00,32.65,32.73,32.62,32.73,81023.0,25.9263,25.9898,25.9024,25.9898,81023.0
2017-03-09 15:30:00,32.72,32.74,32.68,32.7,128841.0,25.9819,25.9977,25.9501,25.966,128841.0
2017-03-09 15:35:00,32.7,32.71,32.67,32.67,69581.0,25.966,25.9739,25.9421,25.9421,69581.0
2017-03-09 15:40:00,32.67,32.68,32.62,32.64,111267.0,25.9421,25.9501,25.9024,25.9183,111267.0
2017-03-09 15:45:00,32.64,32.73,32.64,32.71,177026.0,25.9183,25.9898,25.9183,25.9739,177026.0
2017-03-09 15:50:00,32.72,32.72,32.6,32.63,352335.0,25.9819,25.9819,25.8866,25.9104,352335.0
2017-03-09 15:55:00,32.63,32.65,32.57,32.61,316996.0,25.9104,25.9263,25.8627,25.8945,316996.0
2017-03-10 09:30:00,32.83,33.13,32.8,33.06,167995.0,26.0692,26.3074,26.0454,26.2518,167995.0
2017-03-10 09:35:00,33.07,33.14,33.03,33.11,134617.0,26.2598,26.3154,26.228,26.2915,134617.0
2017-03-10 09:40:00,33.1,33.11,32.89,32.95,97234.0,26.2836,26.2915,26.1168,26.1645,97234.0
2017-03-10 09:45:00,32.94,32.96,32.81,32.92,130353.0,26.1565,26.1724,26.0533,26.1407,130353.0
2017-03-10 09:50:00,32.91,33.02,32.91,32.97,69220.0,26.1327,26.2201,26.1327,26.1804,69220.0
2017-03-10 09:55:00,32.96,33.13,32.95,33.09,147185.0,26.1724,26.3074,26.1645,26.2757,147185.0
2017-03-10 10:00:00,33.1,33.17,32.96,32.97,65665.0,26.2836,26.3392,26.1724,26.1804,65665.0
2017-03-10 10:05:00,32.97,33.05,32.94,33.05,50254.0,26.1804,26.2439,26.1565,26.2439,50254.0
2017-03-10 10:10:00,33.05,33.07,32.96,32.96,42061.0,26.2439,26.2598,26.1724,26.1724,42061.0
2017-03-10 10:15:00,32.96,33.03,32.94,33.0,47913.0,26.1724,26.228,26.1565,26.2042,47913.0
2017-03-10 10:20:00,32.99,33.05,32.94,32.95,87617.0,26.1962,26.2439,26.1565,26.1645,87617.0
2017-03-10 10:25:00,32.96,32.99,32.9,32.91,41150.0,26.1724,26.1962,26.1248,26.1327,41150.0
2017-03-10 10:30:00,32.91,32.99,32.91,32.97,43795.0,26.1327,26.1962,26.1327,26.1804,43795.0
2017-03-10 10:35:00,32.96,33.0,32.91,32.99,50596.0,26.1724,26.2042,26.1327,26.1962,50596.0
2017-03-10 10:40:00,32.99,33.0,32.88,32.88,53266.0,26.1962,26.2042,26.1089,26.1089,53266.0
2017-03-10 10:45:00,32.87,32.97,32.87,32.88,26439.0,26.101,26.1804,26.101,26.1089,26439.0
2017-03-10 10:50:00,32.88,32.88,32.8,32.87,26690.0,26.1089,26.1089,26.0454,26.101,26690.0
2017-03-10 10:55:00,32.88,32.9,32.84,32.85,38915.0,26.1089,26.1248,26.0771,26.0851,38915.0
2017-03-10 11:00:00,32.85,32.87,32.71,32.71,49636.0,26.0851,26.101,25.9739,25.9739,49636.0
2017-03-10 11:05:00,32.71,32.77,32.68,32.68,62225.0,25.9739,26.0216,25.9501,25.9501,62225.0
2017-03-10 11:10:00,32.68,32.74,32.66,32.67,45917.0,25.9501,25.9977,25.9342,25.9421,45917.0
2017-03-10 11:15:00,32.66,32.69,32.63,32.66,83229.0,25.9342,25.958,25.9104,25.9342,83229.0
2017-03-10 11:20:00,32.65,32.71,32.6,32.69,31872.0,25.9263,25.9739,25.8866,25.958,31872.0
2017-03-10 11:25:00,32.69,32.73,32.68,32.68,26221.0,25.958,25.9898,25.9501,25.9501,26221.0
2017-03-10 11:30:00,32.68,32.74,32.67,32.71,29513.0,25.9501,25.9977,25.9421,25.9739,29513.0
2017-03-10 11:35:00,32.7,32.71,32.64,32.65,33376.0,25.966,25.9739,25.9183,25.9263,33376.0
2017-03-10 11:40:00,32.66,32.66,32.61,32.62,33224.0,25.9342,25.9342,25.8945,25.9024,33224.0
2017-03-10 11:45:00,32.62,32.73,32.6,32.7,56042.0,25.9024,25.9898,25.8866,25.966,56042.0
2017-03-10 11:50:00,32.7,32.73,32.65,32.71,13133.0,25.966,25.9898,25.9263,25.9739,13133.0
2017-03-10 11:55:00,32.7,32.74,32.66,32.67,17105.0,25.966,25.9977,25.9342,25.9421,17105.0
2017-03-10 12:00:00,32.67,32.69,32.63,32.66,42511.0,25.9421,25.958,25.9104,25.9342,42511.0
2017-03-10 12:05:00,32.65,32.67,32.64,32.66,19303.0,25.9263,25.9421,25.9183,25.9342,19303.0
2017-03-10 12:10:00,32.65,32.65,32.6,32.63,16936.0,25.9263,25.9263,25.8866,25.9104,16936.0
2017-03-10 12:15:00,32.64,32.65,32.6,32.63,24786.0,25.9183,25.9263,25.8866,25.9104,24786.0
2017-03-10 12:20:00,32.62,32.65,32.6,32.63,19672.0,25.9024,25.9263,25.8866,25.9104,19672.0
2017-03-10 12:25:00,32.64,32.64,32.59,32.62,17961.0,25.9183,25.9183,25.8786,25.9024,17961.0
2017-03-10 12:30:00,32.62,32.63,32.57,32.59,12201.0,25.9024,25.9104,25.8627,25.8786,12201.0
2017-03-10 12:35:00,32.6,32.65,32.59,32.65,28094.0,25.8866,25.9263,25.8786,25.9263,28094.0
2017-03-10 12:40:00,32.65,32.66,32.61,32.66,41738.0,25.9263,25.9342,25.8945,25.9342,41738.0
2017-03-10 12:45:00,32.66,32.67,32.62,32.66,18426.0,25.9342,25.9421,25.9024,25.9342,18426.0
2017-03-10 12:50:00,32.66,32.69,32.64,32.69,37146.0,25.9342,25.958,25.9183,25.958,37146.0
2017-03-10 12:55:00,32.7,32.73,32.67,32.72,75094.0,25.966,25.9898,25.9421,25.9819,75094.0
2017-03-10 13:00:00,32.72,32.79,32.71,32.77,72028.0,25.9819,26.0374,25.9739,26.0216,72028.0
2017-03-10 13:05:00,32.77,32.85,32.77,32.83,60158.0,26.0216,26.0851,26.0216,26.0692,60158.0
2017-03-10 13:10:00,32.83,32.86,32.75,32.76,42708.0,26.0692,26.093,26.0057,26.0136,42708.0
2017-03-10 13:15:00,32.76,32.79,32.74,32.77,28437.0,26.0136,26.0374,25.9977,26.0216,28437.0
2017-03-10 13:20:00,32.75,32.79,32.73,32.77,27330.0,26.0057,26.0374,25.9898,26.0216,27330.0
2017-03-10 13:25:00,32.77,32.81,32.73,32.74,27356.0,26.0216,26.0533,25.9898,25.9977,27356.0
2017-03-10 13:30:00,32.74,32.77,32.73,32.73,38010.0,25.9977,26.0216,25.9898,25.9898,38010.0
2017-03-10 13:35:00,32.74,32.78,32.72,32.74,20328.0,25.9977,26.0295,25.9819,25.9977,20328.0
2017-03-10 13:40:00,32.75,32.78,32.74,32.75,21641.0,26.0057,26.0295,25.9977,26.0057,21641.0
2017-03-10 13:45:00,32.76,32.82,32.72,32.82,43253.0,26.0136,26.0613,25.9819,26.0613,43253.0
2017-03-10 13:50:00,32.81,32.86,32.81,32.84,58799.0,26.0533,26.093,26.0533,26.0771,58799.0
2017-03-10 13:55:00,32.85,32.88,32.78,32.78,51760.0,26.0851,26.1089,26.0295,26.0295,51760.0
2017-03-10 14:00:00,32.77,32.86,32.77,32.84,46316.0,26.0216,26.093,26.0216,26.0771,46316.0
2017-03-10 14:05:00,32.84,32.85,32.79,32.82,30937.0,26.0771,26.0851,26.0374,26.0613,30937.0
2017-03-10 14:10:00,32.82,32.83,32.76,32.83,39106.0,26.0613,26.0692,26.0136,26.0692,39106.0
2017-03-10 14:15:00,32.84,32.85,32.8,32.83,29883.0,26.0771,26.0851,26.0454,26.0692,29883.0
2017-03-10 14:20:00,32.83,32.83,32.74,32.74,20745.0,26.0692,26.0692,25.9977,25.9977,20745.0
2017-03-10 14:25:00,32.75,32.77,32.69,32.71,31520.0,26.0057,26.0216,25.958,25.9739,31520.0
2017-03-10 14:30:00,32.71,32.76,32.7,32.74,74319.0,25.9739,26.0136,25.966,25.9977,74319.0
2017-03-10 14:35:00,32.74,32.83,32.73,32.82,141114.0,25.9977,26.0692,25.9898,26.0613,141114.0
2017-03-10 14:40:00,32.82,32.88,32.81,32.82,30223.0,26.0613,26.1089,26.0533,26.0613,30223.0
2017-03-10 14:45:00,32.82,32.91,32.81,32.88,77666.0,26.0613,26.1327,26.0533,26.1089,77666.0
2017-03-10 14:50:00,32.89,32.89,32.8,32.81,36939.0,26.1168,26.1168,26.0454,26.0533,36939.0
2017-03-10 14:55:00,32.81,32.82,32.75,32.81,53044.0,26.0533,26.0613,26.0057,26.0533,53044.0
2017-03-10 15:00:00,32.82,32.92,32.79,32.92,92924.0,26.0613,26.1407,26.0374,26.1407,92924.0
2017-03-10 15:05:00,32.92,33.03,32.92,32.98,71597.0,26.1407,26.228,26.1407,26.1883,71597.0
2017-03-10 15:10:00,32.98,32.99,32.91,32.95,40555.0,26.1883,26.1962,26.1327,26.1645,40555.0
2017-03-10 15:15:00,32.95,32.98,32.94,32.96,41404.0,26.1645,26.1883,26.1565,26.1724,41404.0
2017-03-10 15:20:00,32.96,33.04,32.94,33.01,69009.0,26.1724,26.236,26.1565,26.2121,69009.0
2017-03-10 15:25:00,33.0,33.05,32.99,33.03,45489.0,26.2042,26.2439,26.1962,26.228,45489.0
2017-03-10 15:30:00,33.02,33.12,32.99,33.09,145547.0,26.2201,26.2995,26.1962,26.2757,145547.0
2017-03-10 15:35:00,33.09,33.11,33.06,33.07,108861.0,26.2757,26.2915,26.2518,26.2598,108861.0
2017-03-10 15:40:00,33.07,33.08,32.97,33.0,91750.0,26.2598,26.2677,26.1804,26.2042,91750.0
2017-03-10 15:45:00,32.99,33.0,32.92,32.95,91013.0,26.1962,26.2042,26.1407,26.1645,91013.0
2017-03-10 15:50:00,32.95,33.0,32.95,32.99,127453.0,26.1645,26.2042,26.1645,26.1962,127453.0
2017-03-10 15:55:00,32.98,32.99,32.89,32.96,368644.0,26.1883,26.1962,26.1168,26.1724,368644.0
2017-03-13 09:30:00,33.2,33.23,32.91,32.94,116813.0,26.363,26.3868,26.1327,26.1565,116813.0
2017-03-13 09:35:00,32.94,32.98,32.82,32.96,124583.0,26.1565,26.1883,26.0613,26.1724,124583.0
2017-03-13 09:40:00,32.95,32.99,32.87,32.9,69730.0,26.1645,26.1962,26.101,26.1248,69730.0
2017-03-13 09:45:00,32.9,32.97,32.89,32.92,71322.0,26.1248,26.1804,26.1168,26.1407,71322.0
2017-03-13 09:50:00,32.92,33.04,32.92,32.98,68658.0,26.1407,26.236,26.1407,26.1883,68658.0
2017-03-13 09:55:00,32.98,33.02,32.88,32.88,125766.0,26.1883,26.2201,26.1089,26.1089,125766.0
2017-03-13 10:00:00,32.88,33.01,32.88,32.92,65356.0,26.1089,26.2121,26.1089,26.1407,65356.0
2017-03-13 10:05:00,32.92,32.93,32.88,32.91,52245.0,26.1407,26.1486,26.1089,26.1327,52245.0
2017-03-13 10:10:00,32.9,32.98,32.89,32.94,44124.0,26.1248,26.1883,26.1168,26.1565,44124.0
2017-03-13 10:15:00,32.94,32.94,32.84,32.89,55573.0,26.1565,26.1565,26.0771,26.1168,55573.0
2017-03-13 10:20:00,32.89,32.97,32.87,32.97,42484.0,26.1168,26.1804,26.101,26.1804,42484.0
2017-03-13 10:25:00,32.96,32.96,32.88,32.89,44477.0,26.1724,26.1724,26.1089,26.1168,44477.0
2017-03-13 10:30:00,32.88,32.89,32.75,32.75,105888.0,26.1089,26.1168,26.0057,26.0057,105888.0
2017-03-13 10:35:00,32.76,32.85,32.74,32.8,84153.0,26.0136,26.0851,25.9977,26.0454,84153.0
2017-03-13 10:40:00,32.79,32.87,32.79,32.82,51810.0,26.0374,26.101,26.0374,26.0613,51810.0
2017-03-13 10:45:00,32.82,32.84,32.77,32.81,62835.0,26.0613,26.0771,26.0216,26.0533,62835.0
2017-03-13 10:50:00,32.82,32.87,32.78,32.86,64142.0,26.0613,26.101,26.0295,26.093,64142.0
2017-03-13 10:55:00,32.86,32.86,32.79,32.83,54385.0,26.093,26.093,26.0374,26.0692,54385.0
2017-03-13 11:00:00,32.83,32.95,32.78,32.95,90593.0,26.0692,26.1645,26.0295,26.1645,90593.0
2017-03-13 11:05:00,32.95,32.98,32.88,32.88,56502.0,26.1645,26.1883,26.1089,26.1089,56502.0
2017-03-13 11:10:00,32.87,32.88,32.84,32.85,48986.0,26.101,26.1089,26.0771,26.0851,48986.0
2017-03-13 11:15:00,32.85,32.92,32.84,32.9,55344.0,26.0851,26.1407,26.0771,26.1248,55344.0
2017-03-13 11:20:00,32.89,32.91,32.83,32.88,96000.0,26.1168,26.1327,26.0692,26.1089,96000.0
2017-03-13 11:25:00,32.88,32.96,32.87,32.94,77156.0,26.1089,26.1724,26.101,26.1565,77156.0
2017-03-13 11:30:00,32.95,32.97,32.9,32.95,90191.0,26.1645,26.1804,26.1248,26.1645,90191.0
2017-03-13 11:35:00,32.94,33.03,32.94,32.97,64730.0,26.1565,26.228,26.1565,26.1804,64730.0
2017-03-13 11:40:00,32.96,32.97,32.91,32.93,57854.0,26.1724,26.1804,26.1327,26.1486,57854.0
2017-03-13 11:45:00,32.94,32.96,32.89,32.89,34072.0,26.1565,26.1724,26.1168,26.1168,34072.0
2017-03-13 11:50:00,32.9,32.93,32.86,32.88,93884.0,26.1248,26.1486,26.093,26.1089,93884.0
2017-03-13 11:55:00,32.88,32.9,32.83,32.83,34972.0,26.1089,26.1248,26.0692,26.0692,34972.0
2017-03-13 12:00:00,32.83,32.83,32.78,32.83,65256.0,26.0692,26.0692,26.0295,26.0692,65256.0
2017-03-13 12:05:00,32.83,32.87,32.81,32.82,36430.0,26.0692,26.101,26.0533,26.0613,36430.0
2017-03-13 12:10:00,32.81,32.81,32.76,32.81,40831.0,26.0533,26.0533,26.0136,26.0533,40831.0
2017-03-13 12:15:00,32.81,32.81,32.74,32.75,22988.0,26.0533,26.0533,25.9977,26.0057,22988.0
2017-03-13 12:20:00,32.75,32.89,32.75,32.88,72581.0,26.0057,26.1168,26.0057,26.1089,72581.0
2017-03-13 12:25:00,32.88,32.94,32.87,32.93,51467.0,26.1089,26.1565,26.101,26.1486,51467.0
2017-03-13 12:30:00,32.93,32.96,32.92,32.96,21973.0,26.1486,26.1724,26.1407,26.1724,21973.0
2017-03-13 12:35:00,32.95,32.95,32.89,32.95,54325.0,26.1645,26.1645,26.1168,26.1645,54325.0
2017-03-13 12:40:00,32.94,32.95,32.87,32.9,35354.0,26.1565,26.1645,26.101,26.1248,35354.0
2017-03-13 12:45:00,32.9,32.93,32.88,32.91,24728.0,26.1248,26.1486,26.1089,26.1327,24728.0
2017-03-13 12:50:00,32.9,32.91,32.83,32.83,44534.0,26.1248,26.1327,26.0692,26.0692,44534.0
2017-03-13 12:55:00,32.83,32.86,32.78,32.8,28993.0,26.0692,26.093,26.0295,26.0454,28993.0
2017-03-13 13:00:00,32.8,32.8,32.75,32.8,56209.0,26.0454,26.0454,26.0057,26.0454,56209.0
2017-03-13 13:05:00,32.8,32.83,32.77,32.78,29770.0,26.0454,26.0692,26.0216,26.0295,29770.0
2017-03-13 13:10:00,32.77,32.81,32.72,32.79,82254.0,26.0216,26.0533,25.9819,26.0374,82254.0
2017-03-13 13:15:00,32.79,32.83,32.74,32.82,22867.0,26.0374,26.0692,25.9977,26.0613,22867.0
2017-03-13 13:20:00,32.82,32.84,32.78,32.82,30805.0,26.0613,26.0771,26.0295,26.0613,30805.0
2017-03-13 13:25:00,32.82,32.83,32.74,32.74,45326.0,26.0613,26.0692,25.9977,25.9977,45326.0
2017-03-13 13:30:00,32.75,32.75,32.69,32.71,30597.0,26.0057,26.0057,25.958,25.9739,30597.0
2017-03-13 13:35:00,32.71,32.74,32.7,32.73,27479.0,25.9739,25.9977,25.966,25.9898,27479.0
2017-03-13 13:40:00,32.74,32.8,32.73,32.79,27775.0,25.9977,26.0454,25.9898,26.0374,27775.0
2017-03-13 13:45:00,32.79,32.81,32.76,32.77,27204.0,26.0374,26.0533,26.0136,26.0216,27204.0
2017-03-13 13:50:00,32.77,32.79,32.71,32.72,33370.0,26.0216,26.0374,25.9739,25.9819,33370.0
2017-03-13 13:55:00,32.72,32.76,32.7,32.73,29230.0,25.9819,26.0136,25.966,25.9898,29230.0
2017-03-13 14:00:00,32.73,32.75,32.71,32.73,24973.0,25.9898,26.0057,25.9739,25.9898,24973.0
2017-03-13 14:05:00,32.72,32.75,32.71,32.72,27118.0,25.9819,26.0057,25.9739,25.9819,27118.0
2017-03-13 14:10:00,32.73,32.79,32.72,32.77,27054.0,25.9898,26.0374,25.9819,26.0216,27054.0
2017-03-13 14:15:00,32.77,32.79,32.72,32.79,32168.0,26.0216,26.0374,25.9819,26.0374,32168.0
2017-03-13 14:20:00,32.78,32.81,32.76,32.79,24725.0,26.0295,26.0533,26.0136,26.0374,24725.0
2017-03-13 14:25:00,32.78,32.84,32.77,32.78,40738.0,26.0295,26.0771,26.0216,26.0295,40738.0
2017-03-13 14:30:00,32.78,32.83,32.78,32.83,30423.0,26.0295,26.0692,26.0295,26.0692,30423.0
2017-03-13 14:35:00,32.83,32.83,32.78,32.81,23920.0,26.0692,26.0692,26.0295,26.0533,23920.0
2017-03-13 14:40:00,32.81,32.85,32.79,32.83,21246.0,26.0533,26.0851,26.0374,26.0692,21246.0
2017-03-13 14:45:00,32.83,32.87,32.82,32.86,30352.0,26.0692,26.101,26.0613,26.093,30352.0
2017-03-13 14:50:00,32.85,32.85,32.82,32.83,17847.0,26.0851,26.0851,26.0613,26.0692,17847.0
2017-03-13 14:55:00,32.83,32.9,32.83,32.88,38460.0,26.0692,26.1248,26.0692,26.1089,38460.0
2017-03-13 15:00:00,32.87,32.88,32.86,32.88,24213.0,26.101,26.1089,26.093,26.1089,24213.0
2017-03-13 15:05:00,32.88,32.89,32.85,32.87,37504.0,26.1089,26.1168,26.0851,26.101,37504.0
2017-03-13 15:10:00,32.87,32.92,32.86,32.91,58562.0,26.101,26.1407,26.093,26.1327,58562.0
2017-03-13 15:15:00,32.91,32.93,32.88,32.9,50133.0,26.1327,26.1486,26.1089,26.1248,50133.0
2017-03-13 15:20:00,32.89,32.98,32.89,32.97,129852.0,26.1168,26.1883,26.1168,26.1804,129852.0
2017-03-13 15:25:00,32.96,32.97,32.91,32.91,62817.0,26.1724,26.1804,26.1327,26.1327,62817.0
2017-03-13 15:30:00,32.92,32.95,32.9,32.91,54069.0,26.1407,26.1645,26.1248,26.1327,54069.0
2017-03-13 15:35:00,32.91,32.95,32.9,32.91,52148.0,26.1327,26.1645,26.1248,26.1327,52148.0
2017-03-13 15:40:00,32.91,32.93,32.88,32.93,94916.0,26.1327,26.1486,26.1089,26.1486,94916.0
2017-03-13 15:45:00,32.93,32.99,32.92,32.98,105582.0,26.1486,26.1962,26.1407,26.1883,105582.0
2017-03-13 15:50:00,32.97,32.98,32.95,32.97,78512.0,26.1804,26.1883,26.1645,26.1804,78512.0
2017-03-13 15:55:00,32.97,33.04,32.94,33.04,304908.0,26.1804,26.236,26.1565,26.236,304908.0
2017-03-14 09:30:00,32.95,32.95,32.66,32.75,93346.0,26.1645,26.1645,25.9342,26.0057,93346.0
2017-03-14 09:35:00,32.74,32.8,32.67,32.76,60561.0,25.9977,26.0454,25.9421,26.0136,60561.0
2017-03-14 09:40:00,32.76,32.87,32.74,32.84,68129.0,26.0136,26.101,25.9977,26.0771,68129.0
2017-03-14 09:45:00,32.85,32.87,32.76,32.76,56991.0,26.0851,26.101,26.0136,26.0136,56991.0
2017-03-14 09:50:00,32.75,32.83,32.74,32.83,45325.0,26.0057,26.0692,25.9977,26.0692,45325.0
2017-03-14 09:55:00,32.83,32.89,32.82,32.84,79353.0,26.0692,26.1168,26.0613,26.0771,79353.0
2017-03-14 10:00:00,32.84,33.0,32.83,32.98,160221.0,26.0771,26.2042,26.0692,26.1883,160221.0
2017-03-14 10:05:00,32.98,33.15,32.95,33.1,148756.0,26.1883,26.3233,26.1645,26.2836,148756.0
2017-03-14 10:10:00,33.11,33.11,32.99,33.0,61202.0,26.2915,26.2915,26.1962,26.2042,61202.0
2017-03-14 10:15:00,33.0,33.13,32.99,33.05,57153.0,26.2042,26.3074,26.1962,26.2439,57153.0
2017-03-14 10:20:00,33.05,33.18,33.02,33.17,37231.0,26.2439,26.3471,26.2201,26.3392,37231.0
2017-03-14 10:25:00,33.15,33.2,33.11,33.19,46453.0,26.3233,26.363,26.2915,26.3551,46453.0
2017-03-14 10:30:00,33.19,33.27,33.09,33.09,61429.0,26.3551,26.4186,26.2757,26.2757,61429.0
2017-03-14 10:35:00,33.09,33.11,33.03,33.04,50711.0,26.2757,26.2915,26.228,26.236,50711.0
2017-03-14 10:40:00,33.05,33.09,33.01,33.02,39927.0,26.2439,26.2757,26.2121,26.2201,39927.0
2017-03-14 10:45:00,33.02,33.05,32.99,33.05,30835.0,26.2201,26.2439,26.1962,26.2439,30835.0
2017-03-14 10:50:00,33.05,33.08,32.98,33.01,49038.0,26.2439,26.2677,26.1883,26.2121,49038.0
2017-03-14 10:55:00,33.01,33.05,33.0,33.04,40394.0,26.2121,26.2439,26.2042,26.236,40394.0
2017-03-14 11:00:00,33.05,33.11,33.04,33.11,45682.0,26.2439,26.2915,26.236,26.2915,45682.0
2017-03-14 11:05:00,33.11,33.14,33.04,33.06,46390.0,26.2915,26.3154,26.236,26.2518,46390.0
2017-03-14 11:10:00,33.07,33.09,32.98,33.01,35884.0,26.2598,26.2757,26.1883,26.2121,35884.0
2017-03-14 11:15:00,33.0,33.1,32.99,33.08,39646.0,26.2042,26.2836,26.1962,26.2677,39646.0
2017-03-14 11:20:00,33.08,33.09,32.99,33.05,39699.0,26.2677,26.2757,26.1962,26.2439,39699.0
2017-03-14 11:25:00,33.06,33.09,33.03,33.04,25626.0,26.2518,26.2757,26.228,26.236,25626.0
2017-03-14 11:30:00,33.04,33.09,33.04,33.08,28556.0,26.236,26.2757,26.236,26.2677,28556.0
2017-03-14 11:35:00,33.07,33.07,33.02,33.04,30282.0,26.2598,26.2598,26.2201,26.236,30282.0
2017-03-14 11:40:00,33.04,33.07,33.01,33.04,25945.0,26.236,26.2598,26.2121,26.236,25945.0
2017-03-14 11:45:00,33.04,33.05,33.0,33.01,25896.0,26.236,26.2439,26.2042,26.2121,25896.0
2017-03-14 11:50:00,33.0,33.04,32.99,33.0,56872.0,26.2042,26.236,26.1962,26.2042,56872.0
2017-03-14 11:55:00,33.0,33.05,32.99,33.02,60909.0,26.2042,26.2439,26.1962,26.2201,60909.0
2017-03-14 12:00:00,33.02,33.03,32.96,32.99,40409.0,26.2201,26.228,26.1724,26.1962,40409.0
2017-03-14 12:05:00,32.99,32.99,32.91,32.95,20428.0,26.1962,26.1962,26.1327,26.1645,20428.0
2017-03-14 12:10:00,32.96,32.97,32.94,32.96,22717.0,26.1724,26.1804,26.1565,26.1724,22717.0
2017-03-14 12:15:00,32.97,32.97,32.92,32.92,42872.0,26.1804,26.1804,26.1407,26.1407,42872.0
2017-03-14 12:20:00,32.91,32.94,32.82,32.87,79065.0,26.1327,26.1565,26.0613,26.101,79065.0
2017-03-14 12:25:00,32.87,32.91,32.86,32.88,24147.0,26.101,26.1327,26.093,26.1089,24147.0
2017-03-14 12:30:00,32.88,32.92,32.86,32.91,31426.0,26.1089,26.1407,26.093,26.1327,31426.0
2017-03-14 12:35:00,32.91,32.93,32.82,32.86,52711.0,26.1327,26.1486,26.0613,26.093,52711.0
2017-03-14 12:40:00,32.87,32.89,32.85,32.85,29020.0,26.101,26.1168,26.0851,26.0851,29020.0
2017-03-14 12:45:00,32.84,32.85,32.79,32.84,36926.0,26.0771,26.0851,26.0374,26.0771,36926.0
2017-03-14 12:50:00,32.85,32.87,32.82,32.85,38800.0,26.0851,26.101,26.0613,26.0851,38800.0
2017-03-14 12:55:00,32.85,32.87,32.83,32.83,24384.0,26.0851,26.101,26.0692,26.0692,24384.0
2017-03-14 13:00:00,32.83,32.83,32.74,32.76,31866.0,26.0692,26.0692,25.9977,26.0136,31866.0
2017-03-14 13:05:00,32.76,32.76,32.68,32.7,30130.0,26.0136,26.0136,25.9501,25.966,30130.0
2017-03-14 13:10:00,32.71,32.76,32.71,32.74,24397.0,25.9739,26.0136,25.9739,25.9977,24397.0
2017-03-14 13:15:00,32.73,32.73,32.6,32.64,87636.0,25.9898,25.9898,25.8866,25.9183,87636.0
2017-03-14 13:20:00,32.64,32.66,32.6,32.61,69493.0,25.9183,25.9342,25.8866,25.8945,69493.0
2017-03-14 13:25:00,32.61,32.62,32.51,32.55,209835.0,25.8945,25.9024,25.8151,25.8469,209835.0
2017-03-14 13:30:00,32.55,32.59,32.45,32.48,77413.0,25.8469,25.8786,25.7675,25.7913,77413.0
2017-03-14 13:35:00,32.47,32.53,32.45,32.46,65312.0,25.7833,25.831,25.7675,25.7754,65312.0
2017-03-14 13:40:00,32.46,32.57,32.45,32.56,47320.0,25.7754,25.8627,25.7675,25.8548,47320.0
2017-03-14 13:45:00,32.54,32.57,32.5,32.51,50325.0,25.8389,25.8627,25.8072,25.8151,50325.0
2017-03-14 13:50:00,32.51,32.56,32.5,32.51,38405.0,25.8151,25.8548,25.8072,25.8151,38405.0
2017-03-14 13:55:00,32.5,32.52,32.47,32.48,57131.0,25.8072,25.823,25.7833,25.7913,57131.0
2017-03-14 14:00:00,32.49,32.52,32.4,32.45,84630.0,25.7992,25.823,25.7277,25.7675,84630.0
2017-03-14 14:05:00,32.44,32.45,32.38,32.41,58299.0,25.7595,25.7675,25.7119,25.7357,58299.0
2017-03-14 14:10:00,32.41,32.51,32.39,32.51,51003.0,25.7357,25.8151,25.7198,25.8151,51003.0
2017-03-14 14:15:00,32.51,32.52,32.4,32.45,60244.0,25.8151,25.823,25.7277,25.7675,60244.0
2017-03-14 14:20:00,32.46,32.51,32.46,32.51,25512.0,25.7754,25.8151,25.7754,25.8151,25512.0
2017-03-14 14:25:00,32.51,32.61,32.5,32.57,40543.0,25.8151,25.8945,25.8072,25.8627,40543.0
2017-03-14 14:30:00,32.55,32.59,32.52,32.54,34323.0,25.8469,25.8786,25.823,25.8389,34323.0
2017-03-14 14:35:00,32.54,32.54,32.45,32.45,35342.0,25.8389,25.8389,25.7675,25.7675,35342.0
2017-03-14 14:40:00,32.45,32.45,32.38,32.42,46217.0,25.7675,25.7675,25.7119,25.7436,46217.0
2017-03-14 14:45:00,32.41,32.42,32.27,32.28,59993.0,25.7357,25.7436,25.6245,25.6325,59993.0
2017-03-14 14:50:00,32.28,32.33,32.28,32.32,90714.0,25.6325,25.6722,25.6325,25.6642,90714.0
2017-03-14 14:55:00,32.32,32.4,32.3,32.37,79349.0,25.6642,25.7277,25.6483,25.7039,79349.0
2017-03-14 15:00:00,32.36,32.36,32.2,32.22,123666.0,25.696,25.696,25.5689,25.5848,123666.0
2017-03-14 15:05:00,32.21,32.24,32.15,32.22,75885.0,25.5769,25.6007,25.5292,25.5848,75885.0
2017-03-14 15:10:00,32.21,32.33,32.2,32.32,43803.0,25.5769,25.6722,25.5689,25.6642,43803.0
2017-03-14 15:15:00,32.32,32.35,32.27,32.33,43406.0,25.6642,25.688,25.6245,25.6722,43406.0
2017-03-14 15:20:00,32.33,32.36,32.26,32.35,48878.0,25.6722,25.696,25.6166,25.688,48878.0
2017-03-14 15:25:00,32.35,32.36,32.32,32.34,79272.0,25.688,25.696,25.6642,25.6801,79272.0
2017-03-14 15:30:00,32.34,32.42,32.31,32.41,102594.0,25.6801,25.7436,25.6563,25.7357,102594.0
2017-03-14 15:35:00,32.41,32.45,32.33,32.38,117581.0,25.7357,25.7675,25.6722,25.7119,117581.0
2017-03-14 15:40:00,32.37,32.37,32.26,32.28,218808.0,25.7039,25.7039,25.6166,25.6325,218808.0
2017-03-14 15:45:00,32.29,32.37,32.28,32.37,125296.0,25.6404,25.7039,25.6325,25.7039,125296.0
2017-03-14 15:50:00,32.37,32.39,32.32,32.35,148925.0,25.7039,25.7198,25.6642,25.688,148925.0
2017-03-14 15:55:00,32.36,32.41,32.35,32.38,286791.0,25.696,25.7357,25.688,25.7119,286791.0
2017-03-15 09:30:00,32.62,32.84,32.6,32.77,170837.0,25.9024,26.0771,25.8866,26.0216,170837.0
2017-03-15 09:35:00,32.78,32.81,32.64,32.72,124020.0,26.0295,26.0533,25.9183,25.9819,124020.0
2017-03-15 09:40:00,32.71,32.75,32.56,32.59,94655.0,25.9739,26.0057,25.8548,25.8786,94655.0
2017-03-15 09:45:00,32.59,32.64,32.58,32.62,69313.0,25.8786,25.9183,25.8707,25.9024,69313.0
2017-03-15 09:50:00,32.63,32.65,32.5,32.52,37941.0,25.9104,25.9263,25.8072,25.823,37941.0
2017-03-15 09:55:00,32.52,32.54,32.43,32.45,61960.0,25.823,25.8389,25.7516,25.7675,61960.0
2017-03-15 10:00:00,32.46,32.47,32.25,32.3,73431.0,25.7754,25.7833,25.6086,25.6483,73431.0
2017-03-15 10:05:00,32.29,32.37,32.25,32.35,46475.0,25.6404,25.7039,25.6086,25.688,46475.0
2017-03-15 10:10:00,32.35,32.47,32.3,32.47,30621.0,25.688,25.7833,25.6483,25.7833,30621.0
2017-03-15 10:15:00,32.48,32.48,32.43,32.45,48523.0,25.7913,25.7913,25.7516,25.7675,48523.0
2017-03-15 10:20:00,32.45,32.61,32.45,32.58,65891.0,25.7675,25.8945,25.7675,25.8707,65891.0
2017-03-15 10:25:00,32.57,32.63,32.54,32.58,30042.0,25.8627,25.9104,25.8389,25.8707,30042.0
2017-03-15 10:30:00,32.59,32.63,32.49,32.53,104956.0,25.8786,25.9104,25.7992,25.831,104956.0
2017-03-15 10:35:00,32.53,32.6,32.5,32.56,37859.0,25.831,25.8866,25.8072,25.8548,37859.0
2017-03-15 10:40:00,32.56,32.59,32.53,32.53,51328.0,25.8548,25.8786,25.831,25.831,51328.0
2017-03-15 10:45:00,32.54,32.58,32.53,32.57,47081.0,25.8389,25.8707,25.831,25.8627,47081.0
2017-03-15 10:50:00,32.57,32.57,32.48,32.5,64668.0,25.8627,25.8627,25.7913,25.8072,64668.0
2017-03-15 10:55:00,32.51,32.57,32.49,32.54,45278.0,25.8151,25.8627,25.7992,25.8389,45278.0
2017-03-15 11:00:00,32.54,32.55,32.47,32.51,57073.0,25.8389,25.8469,25.7833,25.8151,57073.0
2017-03-15 11:05:00,32.52,32.59,32.5,32.55,60973.0,25.823,25.8786,25.8072,25.8469,60973.0
2017-03-15 11:10:00,32.55,32.6,32.54,32.57,45083.0,25.8469,25.8866,25.8389,25.8627,45083.0
2017-03-15 11:15:00,32.57,32.66,32.56,32.63,70209.0,25.8627,25.9342,25.8548,25.9104,70209.0
2017-03-15 11:20:00,32.63,32.69,32.62,32.69,43930.0,25.9104,25.958,25.9024,25.958,43930.0
2017-03-15 11:25:00,32.7,32.72,32.64,32.66,30610.0,25.966,25.9819,25.9183,25.9342,30610.0
2017-03-15 11:30:00,32.66,32.69,32.64,32.68,23087.0,25.9342,25.958,25.9183,25.9501,23087.0
2017-03-15 11:35:00,32.68,32.75,32.67,32.7,72647.0,25.9501,26.0057,25.9421,25.966,72647.0
2017-03-15 11:40:00,32.71,32.77,32.68,32.74,72178.0,25.9739,26.0216,25.9501,25.9977,72178.0
2017-03-15 11:45:00,32.75,32.76,32.7,32.73,54491.0,26.0057,26.0136,25.966,25.9898,54491.0
2017-03-15 11:50:00,32.74,32.85,32.73,32.82,69805.0,25.9977,26.0851,25.9898,26.0613,69805.0
2017-03-15 11:55:00,32.82,32.83,32.75,32.76,32592.0,26.0613,26.0692,26.0057,26.0136,32592.0
2017-03-15 12:00:00,32.76,32.76,32.71,32.74,40189.0,26.0136,26.0136,25.9739,25.9977,40189.0
2017-03-15 12:05:00,32.75,32.77,32.69,32.71,28376.0,26.0057,26.0216,25.958,25.9739,28376.0
2017-03-15 12:10:00,32.7,32.76,32.67,32.76,37339.0,25.966,26.0136,25.9421,26.0136,37339.0
2017-03-15 12:15:00,32.76,32.85,32.73,32.84,58195.0,26.0136,26.0851,25.9898,26.0771,58195.0
2017-03-15 12:20:00,32.83,32.88,32.81,32.86,51553.0,26.0692,26.1089,26.0533,26.093,51553.0
2017-03-15 12:25:00,32.86,32.87,32.8,32.84,31570.0,26.093,26.101,26.0454,26.0771,31570.0
2017-03-15 12:30:00,32.84,32.85,32.79,32.82,34839.0,26.0771,26.0851,26.0374,26.0613,34839.0
2017-03-15 12:35:00,32.81,32.86,32.78,32.79,35466.0,26.0533,26.093,26.0295,26.0374,35466.0
2017-03-15 12:40:00,32.8,32.82,32.77,32.77,49118.0,26.0454,26.0613,26.0216,26.0216,49118.0
2017-03-15 12:45:00,32.77,32.8,32.73,32.74,34081.0,26.0216,26.0454,25.9898,25.9977,34081.0
2017-03-15 12:50:00,32.75,32.76,32.7,32.71,21543.0,26.0057,26.0136,25.966,25.9739,21543.0
2017-03-15 12:55:00,32.71,32.8,32.7,32.77,21110.0,25.9739,26.0454,25.966,26.0216,21110.0
2017-03-15 13:00:00,32.77,32.79,32.76,32.77,36514.0,26.0216,26.0374,26.0136,26.0216,36514.0
2017-03-15 13:05:00,32.77,32.8,32.76,32.79,29447.0,26.0216,26.0454,26.0136,26.0374,29447.0
2017-03-15 13:10:00,32.79,32.89,32.79,32.86,48396.0,26.0374,26.1168,26.0374,26.093,48396.0
2017-03-15 13:15:00,32.86,32.88,32.82,32.83,38760.0,26.093,26.1089,26.0613,26.0692,38760.0
2017-03-15 13:20:00,32.83,32.84,32.8,32.8,22429.0,26.0692,26.0771,26.0454,26.0454,22429.0
2017-03-15 13:25:00,32.8,32.86,32.79,32.86,33889.0,26.0454,26.093,26.0374,26.093,33889.0
2017-03-15 13:30:00,32.86,32.98,32.83,32.96,73126.0,26.093,26.1883,26.0692,26.1724,73126.0
2017-03-15 13:35:00,32.95,33.01,32.89,32.93,54922.0,26.1645,26.2121,26.1168,26.1486,54922.0
2017-03-15 13:40:00,32.93,32.94,32.88,32.91,53483.0,26.1486,26.1565,26.1089,26.1327,53483.0
2017-03-15 13:45:00,32.91,32.91,32.86,32.87,37352.0,26.1327,26.1327,26.093,26.101,37352.0
2017-03-15 13:50:00,32.86,32.91,32.82,32.84,47510.0,26.093,26.1327,26.0613,26.0771,47510.0
2017-03-15 13:55:00,32.83,32.84,32.75,32.8,85094.0,26.0692,26.0771,26.0057,26.0454,85094.0
2017-03-15 14:00:00,32.79,33.6,32.77,33.23,220484.0,26.0374,26.6806,26.0216,26.3868,220484.0
2017-03-15 14:05:00,33.25,33.59,33.23,33.41,145803.0,26.4027,26.6727,26.3868,26.5298,145803.0
2017-03-15 14:10:00,33.4,33.54,33.35,33.36,142964.0,26.5218,26.633,26.4821,26.4901,142964.0
2017-03-15 14:15:00,33.36,33.49,33.31,33.39,143156.0,26.4901,26.5933,26.4504,26.5139,143156.0
2017-03-15 14:20:00,33.39,33.54,33.38,33.46,126462.0,26.5139,26.633,26.5059,26.5695,126462.0
2017-03-15 14:25:00,33.47,33.59,33.44,33.46,86945.0,26.5774,26.6727,26.5536,26.5695,86945.0
2017-03-15 14:30:00,33.46,33.59,33.38,33.45,129673.0,26.5695,26.6727,26.5059,26.5615,129673.0
2017-03-15 14:35:00,33.46,33.59,33.4,33.59,154220.0,26.5695,26.6727,26.5218,26.6727,154220.0
2017-03-15 14:40:00,33.6,33.83,33.56,33.73,179365.0,26.6806,26.8633,26.6489,26.7839,179365.0
2017-03-15 14:45:00,33.73,33.93,33.73,33.75,127820.0,26.7839,26.9427,26.7839,26.7997,127820.0
2017-03-15 14:50:00,33.75,34.0,33.74,33.95,146145.0,26.7997,26.9983,26.7918,26.9586,146145.0
2017-03-15 14:55:00,33.95,33.99,33.84,33.91,78788.0,26.9586,26.9903,26.8712,26.9268,78788.0
2017-03-15 15:00:00,33.91,33.98,33.85,33.89,109243.0,26.9268,26.9824,26.8791,26.9109,109243.0
2017-03-15 15:05:00,33.89,33.98,33.86,33.92,85987.0,26.9109,26.9824,26.8871,26.9347,85987.0
2017-03-15 15:10:00,33.92,33.93,33.83,33.91,51109.0,26.9347,26.9427,26.8633,26.9268,51109.0
2017-03-15 15:15:00,33.9,33.95,33.86,33.94,102283.0,26.9188,26.9586,26.8871,26.9506,102283.0
2017-03-15 15:20:00,33.94,34.0,33.92,34.0,141250.0,26.9506,26.9983,26.9347,26.9983,141250.0
2017-03-15 15:25:00,34.0,34.14,33.99,34.06,159113.0,26.9983,27.1094,26.9903,27.0459,159113.0
2017-03-15 15:30:00,34.06,34.17,34.02,34.15,164511.0,27.0459,27.1332,27.0141,27.1174,164511.0
2017-03-15 15:35:00,34.14,34.22,34.07,34.16,211366.0,27.1094,27.173,27.0538,27.1253,211366.0
2017-03-15 15:40:00,34.17,34.21,34.12,34.13,168780.0,27.1332,27.165,27.0935,27.1015,168780.0
2017-03-15 15:45:00,34.14,34.14,34.06,34.08,174005.0,27.1094,27.1094,27.0459,27.0618,174005.0
2017-03-15 15:50:00,34.08,34.13,34.05,34.12,273500.0,27.0618,27.1015,27.038,27.0935,273500.0
2017-03-15 15:55:00,34.11,34.13,34.06,34.12,562711.0,27.0856,27.1015,27.0459,27.0935,562711.0
2017-03-16 09:30:00,34.24,34.49,33.75,33.77,433450.0,27.1888,27.3873,26.7997,26.8156,433450.0
2017-03-16 09:35:00,33.77,33.85,33.52,33.65,206596.0,26.8156,26.8791,26.6171,26.7203,206596.0
2017-03-16 09:40:00,33.66,33.72,33.58,33.61,154925.0,26.7283,26.7759,26.6647,26.6886,154925.0
2017-03-16 09:45:00,33.61,33.61,33.35,33.39,184257.0,26.6886,26.6886,26.4821,26.5139,184257.0
2017-03-16 09:50:00,33.4,33.49,33.27,33.29,184206.0,26.5218,26.5933,26.4186,26.4345,184206.0
2017-03-16 09:55:00,33.29,33.41,33.25,33.4,204351.0,26.4345,26.5298,26.4027,26.5218,204351.0
2017-03-16 10:00:00,33.41,33.56,33.31,33.39,335240.0,26.5298,26.6489,26.4504,26.5139,335240.0
2017-03-16 10:05:00,33.38,33.44,33.31,33.33,105003.0,26.5059,26.5536,26.4504,26.4662,105003.0
2017-03-16 10:10:00,33.33,33.44,33.31,33.4,133996.0,26.4662,26.5536,26.4504,26.5218,133996.0
2017-03-16 10:15:00,33.39,33.48,33.28,33.31,133186.0,26.5139,26.5853,26.4265,26.4504,133186.0
2017-03-16 10:20:00,33.31,33.39,33.24,33.28,110258.0,26.4504,26.5139,26.3948,26.4265,110258.0
2017-03-16 10:25:00,33.27,33.29,33.18,33.28,184850.0,26.4186,26.4345,26.3471,26.4265,184850.0
2017-03-16 10:30:00,33.28,33.34,33.21,33.29,107325.0,26.4265,26.4742,26.3709,26.4345,107325.0
2017-03-16 10:35:00,33.29,33.34,33.24,33.3,67139.0,26.4345,26.4742,26.3948,26.4424,67139.0
2017-03-16 10:40:00,33.29,33.36,33.28,33.3,55949.0,26.4345,26.4901,26.4265,26.4424,55949.0
2017-03-16 10:45:00,33.3,33.36,33.25,33.26,93947.0,26.4424,26.4901,26.4027,26.4106,93947.0
2017-03-16 10:50:00,33.26,33.27,33.19,33.19,104332.0,26.4106,26.4186,26.3551,26.3551,104332.0
2017-03-16 10:55:00,33.19,33.25,33.16,33.21,57857.0,26.3551,26.4027,26.3312,26.3709,57857.0
2017-03-16 11:00:00,33.2,33.22,33.13,33.18,93811.0,26.363,26.3789,26.3074,26.3471,93811.0
2017-03-16 11:05:00,33.17,33.19,33.14,33.18,61145.0,26.3392,26.3551,26.3154,26.3471,61145.0
2017-03-16 11:10:00,33.18,33.25,33.14,33.22,59321.0,26.3471,26.4027,26.3154,26.3789,59321.0
2017-03-16 11:15:00,33.23,33.37,33.22,33.34,70158.0,26.3868,26.498,26.3789,26.4742,70158.0
2017-03-16 11:20:00,33.35,33.36,33.21,33.23,161773.0,26.4821,26.4901,26.3709,26.3868,161773.0
2017-03-16 11:25:00,33.23,33.23,33.1,33.11,97051.0,26.3868,26.3868,26.2836,26.2915,97051.0
2017-03-16 11:30:00,33.11,33.15,33.03,33.04,55846.0,26.2915,26.3233,26.228,26.236,55846.0
2017-03-16 11:35:00,33.04,33.09,33.01,33.04,51033.0,26.236,26.2757,26.2121,26.236,51033.0
2017-03-16 11:40:00,33.04,33.08,33.01,33.02,46201.0,26.236,26.2677,26.2121,26.2201,46201.0
2017-03-16 11:45:00,33.03,33.07,32.97,32.98,82668.0,26.228,26.2598,26.1804,26.1883,82668.0
2017-03-16 11:50:00,32.97,33.08,32.96,33.04,68870.0,26.1804,26.2677,26.1724,26.236,68870.0
2017-03-16 11:55:00,33.05,33.13,33.03,33.09,121938.0,26.2439,26.3074,26.228,26.2757,121938.0
2017-03-16 12:00:00,33.08,33.09,33.01,33.02,44423.0,26.2677,26.2757,26.2121,26.2201,44423.0
2017-03-16 12:05:00,33.01,33.02,32.96,32.97,53352.0,26.2121,26.2201,26.1724,26.1804,53352.0
2017-03-16 12:10:00,32.96,32.97,32.92,32.93,32906.0,26.1724,26.1804,26.1407,26.1486,32906.0
2017-03-16 12:15:00,32.93,33.03,32.92,33.02,54934.0,26.1486,26.228,26.1407,26.2201,54934.0
2017-03-16 12:20:00,33.02,33.08,32.97,33.04,72550.0,26.2201,26.2677,26.1804,26.236,72550.0
2017-03-16 12:25:00,33.05,33.09,33.01,33.08,54139.0,26.2439,26.2757,26.2121,26.2677,54139.0
2017-03-16 12:30:00,33.09,33.09,33.02,33.03,41287.0,26.2757,26.2757,26.2201,26.228,41287.0
2017-03-16 12:35:00,33.04,33.08,32.99,33.0,52305.0,26.236,26.2677,26.1962,26.2042,52305.0
2017-03-16 12:40:00,33.0,33.01,32.95,32.95,52675.0,26.2042,26.2121,26.1645,26.1645,52675.0
2017-03-16 12:45:00,32.95,32.99,32.93,32.98,115940.0,26.1645,26.1962,26.1486,26.1883,115940.0
2017-03-16 12:50:00,32.99,32.99,32.97,32.97,35822.0,26.1962,26.1962,26.1804,26.1804,35822.0
2017-03-16 12:55:00,32.98,33.03,32.95,33.03,110620.0,26.1883,26.228,26.1645,26.228,110620.0
2017-03-16 13:00:00,33.02,33.03,32.95,32.96,37261.0,26.2201,26.228,26.1645,26.1724,37261.0
2017-03-16 13:05:00,32.96,32.97,32.89,32.89,63685.0,26.1724,26.1804,26.1168,26.1168,63685.0
2017-03-16 13:10:00,32.9,32.97,32.89,32.97,39652.0,26.1248,26.1804,26.1168,26.1804,39652.0
2017-03-16 13:15:00,32.97,32.99,32.94,32.95,37842.0,26.1804,26.1962,26.1565,26.1645,37842.0
2017-03-16 13:20:00,32.94,32.95,32.85,32.86,44688.0,26.1565,26.1645,26.0851,26.093,44688.0
2017-03-16 13:25:00,32.85,32.87,32.77,32.86,121906.0,26.0851,26.101,26.0216,26.093,121906.0
2017-03-16 13:30:00,32.87,32.87,32.78,32.83,92362.0,26.101,26.101,26.0295,26.0692,92362.0
2017-03-16 13:35:00,32.84,32.86,32.77,32.77,54107.0,26.0771,26.093,26.0216,26.0216,54107.0
2017-03-16 13:40:00,32.77,32.81,32.77,32.8,54395.0,26.0216,26.0533,26.0216,26.0454,54395.0
2017-03-16 13:45:00,32.8,32.82,32.77,32.81,51940.0,26.0454,26.0613,26.0216,26.0533,51940.0
2017-03-16 13:50:00,32.8,32.86,32.79,32.84,74106.0,26.0454,26.093,26.0374,26.0771,74106.0
2017-03-16 13:55:00,32.84,32.92,32.82,32.91,153797.0,26.0771,26.1407,26.0613,26.1327,153797.0
2017-03-16 14:00:00,32.91,32.96,32.9,32.91,216154.0,26.1327,26.1724,26.1248,26.1327,216154.0
2017-03-16 14:05:00,32.91,32.92,32.86,32.91,45748.0,26.1327,26.1407,26.093,26.1327,45748.0
2017-03-16 14:10:00,32.92,32.92,32.86,32.91,60442.0,26.1407,26.1407,26.093,26.1327,60442.0
2017-03-16 14:15:00,32.91,32.93,32.86,32.88,55891.0,26.1327,26.1486,26.093,26.1089,55891.0
2017-03-16 14:20:00,32.88,32.92,32.87,32.89,68605.0,26.1089,26.1407,26.101,26.1168,68605.0
2017-03-16 14:25:00,32.89,32.9,32.87,32.87,39687.0,26.1168,26.1248,26.101,26.101,39687.0
2017-03-16 14:30:00,32.86,32.9,32.84,32.89,69784.0,26.093,26.1248,26.0771,26.1168,69784.0
2017-03-16 14:35:00,32.89,32.92,32.88,32.92,41721.0,26.1168,26.1407,26.1089,26.1407,41721.0
2017-03-16 14:40:00,32.91,32.96,32.89,32.92,82578.0,26.1327,26.1724,26.1168,26.1407,82578.0
2017-03-16 14:45:00,32.91,32.98,32.88,32.97,176635.0,26.1327,26.1883,26.1089,26.1804,176635.0
2017-03-16 14:50:00,32.96,32.97,32.92,32.95,49092.0,26.1724,26.1804,26.1407,26.1645,49092.0
2017-03-16 14:55:00,32.95,33.01,32.94,32.96,76800.0,26.1645,26.2121,26.1565,26.1724,76800.0
2017-03-16 15:00:00,32.95,32.99,32.93,32.98,58319.0,26.1645,26.1962,26.1486,26.1883,58319.0
2017-03-16 15:05:00,32.97,32.98,32.89,32.9,70158.0,26.1804,26.1883,26.1168,26.1248,70158.0
2017-03-16 15:10:00,32.9,32.94,32.88,32.92,48981.0,26.1248,26.1565,26.1089,26.1407,48981.0
2017-03-16 15:15:00,32.92,32.93,32.88,32.89,41436.0,26.1407,26.1486,26.1089,26.1168,41436.0
2017-03-16 15:20:00,32.89,32.96,32.87,32.92,86264.0,26.1168,26.1724,26.101,26.1407,86264.0
2017-03-16 15:25:00,32.92,32.93,32.88,32.88,135896.0,26.1407,26.1486,26.1089,26.1089,135896.0
2017-03-16 15:30:00,32.88,32.9,32.85,32.87,340542.0,26.1089,26.1248,26.0851,26.101,340542.0
2017-03-16 15:35:00,32.88,32.89,32.8,32.84,159297.0,26.1089,26.1168,26.0454,26.0771,159297.0
2017-03-16 15:40:00,32.85,32.85,32.71,32.72,307599.0,26.0851,26.0851,25.9739,25.9819,307599.0
2017-03-16 15:45:00,32.72,32.81,32.69,32.8,290512.0,25.9819,26.0533,25.958,26.0454,290512.0
2017-03-16 15:50:00,32.79,32.86,32.78,32.85,243277.0,26.0374,26.093,26.0295,26.0851,243277.0
2017-03-16 15:55:00,32.85,32.86,32.79,32.81,376305.0,26.0851,26.093,26.0374,26.0533,376305.0
2017-03-17 09:30:00,32.99,33.17,32.9,33.1,574722.0,26.1962,26.3392,26.1248,26.2836,574722.0
2017-03-17 09:35:00,33.1,33.3,33.09,33.27,151965.0,26.2836,26.4424,26.2757,26.4186,151965.0
2017-03-17 09:40:00,33.25,33.3,33.1,33.18,210419.0,26.4027,26.4424,26.2836,26.3471,210419.0
2017-03-17 09:45:00,33.18,33.27,33.16,33.26,133018.0,26.3471,26.4186,26.3312,26.4106,133018.0
2017-03-17 09:50:00,33.26,33.37,33.23,33.37,129227.0,26.4106,26.498,26.3868,26.498,129227.0
2017-03-17 09:55:00,33.37,33.49,33.36,33.48,178361.0,26.498,26.5933,26.4901,26.5853,178361.0
2017-03-17 10:00:00,33.47,33.5,33.4,33.45,112218.0,26.5774,26.6012,26.5218,26.5615,112218.0
2017-03-17 10:05:00,33.45,33.47,33.39,33.41,63471.0,26.5615,26.5774,26.5139,26.5298,63471.0
2017-03-17 10:10:00,33.42,33.49,33.41,33.43,110724.0,26.5377,26.5933,26.5298,26.5456,110724.0
2017-03-17 10:15:00,33.43,33.46,33.39,33.4,58919.0,26.5456,26.5695,26.5139,26.5218,58919.0
2017-03-17 10:20:00,33.39,33.41,33.32,33.33,88726.0,26.5139,26.5298,26.4583,26.4662,88726.0
2017-03-17 10:25:00,33.32,33.35,33.26,33.34,33922.0,26.4583,26.4821,26.4106,26.4742,33922.0
2017-03-17 10:30:00,33.34,33.39,33.3,33.3,31741.0,26.4742,26.5139,26.4424,26.4424,31741.0
2017-03-17 10:35:00,33.29,33.3,33.21,33.24,105008.0,26.4345,26.4424,26.3709,26.3948,105008.0
2017-03-17 10:40:00,33.24,33.25,33.07,33.11,60907.0,26.3948,26.4027,26.2598,26.2915,60907.0
2017-03-17 10:45:00,33.12,33.14,33.02,33.09,64847.0,26.2995,26.3154,26.2201,26.2757,64847.0
2017-03-17 10:50:00,33.08,33.09,32.93,33.0,84518.0,26.2677,26.2757,26.1486,26.2042,84518.0
2017-03-17 10:55:00,33.0,33.06,32.96,33.0,91463.0,26.2042,26.2518,26.1724,26.2042,91463.0
2017-03-17 11:00:00,33.0,33.01,32.92,32.92,35614.0,26.2042,26.2121,26.1407,26.1407,35614.0
2017-03-17 11:05:00,32.92,32.93,32.81,32.9,79945.0,26.1407,26.1486,26.0533,26.1248,79945.0
2017-03-17 11:10:00,32.89,33.05,32.86,33.03,117258.0,26.1168,26.2439,26.093,26.228,117258.0
2017-03-17 11:15:00,33.03,33.06,32.97,33.05,92155.0,26.228,26.2518,26.1804,26.2439,92155.0
2017-03-17 11:20:00,33.05,33.11,32.98,33.06,109630.0,26.2439,26.2915,26.1883,26.2518,109630.0
2017-03-17 11:25:00,33.06,33.08,32.99,32.99,43862.0,26.2518,26.2677,26.1962,26.1962,43862.0
2017-03-17 11:30:00,32.99,33.01,32.95,32.98,117513.0,26.1962,26.2121,26.1645,26.1883,117513.0
2017-03-17 11:35:00,32.98,32.99,32.94,32.95,57261.0,26.1883,26.1962,26.1565,26.1645,57261.0
2017-03-17 11:40:00,32.95,33.01,32.94,32.99,81841.0,26.1645,26.2121,26.1565,26.1962,81841.0
2017-03-17 11:45:00,33.0,33.01,32.93,32.94,46978.0,26.2042,26.2121,26.1486,26.1565,46978.0
2017-03-17 11:50:00,32.93,32.97,32.92,32.94,57192.0,26.1486,26.1804,26.1407,26.1565,57192.0
2017-03-17 11:55:00,32.93,32.95,32.89,32.94,41939.0,26.1486,26.1645,26.1168,26.1565,41939.0
2017-03-17 12:00:00,32.93,32.97,32.91,32.95,50797.0,26.1486,26.1804,26.1327,26.1645,50797.0
2017-03-17 12:05:00,32.95,32.97,32.91,32.95,40240.0,26.1645,26.1804,26.1327,26.1645,40240.0
2017-03-17 12:10:00,32.94,33.0,32.93,32.93,58910.0,26.1565,26.2042,26.1486,26.1486,58910.0
2017-03-17 12:15:00,32.94,32.97,32.9,32.93,49968.0,26.1565,26.1804,26.1248,26.1486,49968.0
2017-03-17 12:20:00,32.93,32.93,32.86,32.89,31059.0,26.1486,26.1486,26.093,26.1168,31059.0
2017-03-17 12:25:00,32.89,32.96,32.88,32.93,25397.0,26.1168,26.1724,26.1089,26.1486,25397.0
2017-03-17 12:30:00,32.93,32.96,32.89,32.92,34986.0,26.1486,26.1724,26.1168,26.1407,34986.0
2017-03-17 12:35:00,32.92,32.96,32.9,32.93,22455.0,26.1407,26.1724,26.1248,26.1486,22455.0
2017-03-17 12:40:00,32.94,32.98,32.89,32.98,102174.0,26.1565,26.1883,26.1168,26.1883,102174.0
2017-03-17 12:45:00,32.98,33.02,32.97,33.0,163492.0,26.1883,26.2201,26.1804,26.2042,163492.0
2017-03-17 12:50:00,33.0,33.04,32.99,33.01,48409.0,26.2042,26.236,26.1962,26.2121,48409.0
2017-03-17 12:55:00,33.02,33.03,32.98,32.99,22663.0,26.2201,26.228,26.1883,26.1962,22663.0
2017-03-17 13:00:00,32.99,33.02,32.97,32.97,29299.0,26.1962,26.2201,26.1804,26.1804,29299.0
2017-03-17 13:05:00,32.98,33.0,32.96,32.96,19732.0,26.1883,26.2042,26.1724,26.1724,19732.0
2017-03-17 13:10:00,32.97,32.97,32.9,32.9,40565.0,26.1804,26.1804,26.1248,26.1248,40565.0
2017-03-17 13:15:00,32.9,32.92,32.89,32.91,32198.0,26.1248,26.1407,26.1168,26.1327,32198.0
2017-03-17 13:20:00,32.9,32.96,32.89,32.95,237330.0,26.1248,26.1724,26.1168,26.1645,237330.0
2017-03-17 13:25:00,32.95,33.02,32.95,32.98,180604.0,26.1645,26.2201,26.1645,26.1883,180604.0
2017-03-17 13:30:00,32.98,32.99,32.89,32.9,65201.0,26.1883,26.1962,26.1168,26.1248,65201.0
2017-03-17 13:35:00,32.9,32.96,32.9,32.92,52450.0,26.1248,26.1724,26.1248,26.1407,52450.0
2017-03-17 13:40:00,32.92,32.92,32.89,32.9,47941.0,26.1407,26.1407,26.1168,26.1248,47941.0
2017-03-17 13:45:00,32.9,32.92,32.89,32.9,64307.0,26.1248,26.1407,26.1168,26.1248,64307.0
2017-03-17 13:50:00,32.9,32.97,32.89,32.94,49131.0,26.1248,26.1804,26.1168,26.1565,49131.0
2017-03-17 13:55:00,32.94,32.97,32.94,32.97,27356.0,26.1565,26.1804,26.1565,26.1804,27356.0
2017-03-17 14:00:00,32.97,32.97,32.95,32.95,62898.0,26.1804,26.1804,26.1645,26.1645,62898.0
2017-03-17 14:05:00,32.95,32.97,32.89,32.89,57043.0,26.1645,26.1804,26.1168,26.1168,57043.0
2017-03-17 14:10:00,32.89,32.93,32.84,32.93,56481.0,26.1168,26.1486,26.0771,26.1486,56481.0
2017-03-17 14:15:00,32.92,32.93,32.9,32.92,41616.0,26.1407,26.1486,26.1248,26.1407,41616.0
2017-03-17 14:20:00,32.91,32.92,32.88,32.89,41176.0,26.1327,26.1407,26.1089,26.1168,41176.0
2017-03-17 14:25:00,32.88,32.92,32.88,32.91,50814.0,26.1089,26.1407,26.1089,26.1327,50814.0
2017-03-17 14:30:00,32.92,32.95,32.89,32.92,40810.0,26.1407,26.1645,26.1168,26.1407,40810.0
2017-03-17 14:35:00,32.92,32.92,32.89,32.89,40573.0,26.1407,26.1407,26.1168,26.1168,40573.0
2017-03-17 14:40:00,32.89,32.89,32.85,32.87,59521.0,26.1168,26.1168,26.0851,26.101,59521.0
2017-03-17 14:45:00,32.87,32.87,32.84,32.84,58837.0,26.101,26.101,26.0771,26.0771,58837.0
2017-03-17 14:50:00,32.84,32.85,32.83,32.83,44335.0,26.0771,26.0851,26.0692,26.0692,44335.0
2017-03-17 14:55:00,32.83,32.88,32.83,32.83,57133.0,26.0692,26.1089,26.0692,26.0692,57133.0
2017-03-17 15:00:00,32.84,32.84,32.78,32.81,55689.0,26.0771,26.0771,26.0295,26.0533,55689.0
2017-03-17 15:05:00,32.8,32.84,32.79,32.83,60243.0,26.0454,26.0771,26.0374,26.0692,60243.0
2017-03-17 15:10:00,32.83,32.83,32.79,32.81,70397.0,26.0692,26.0692,26.0374,26.0533,70397.0
2017-03-17 15:15:00,32.81,32.84,32.81,32.83,21638.0,26.0533,26.0771,26.0533,26.0692,21638.0
2017-03-17 15:20:00,32.83,32.9,32.83,32.9,71613.0,26.0692,26.1248,26.0692,26.1248,71613.0
2017-03-17 15:25:00,32.9,32.9,32.85,32.86,59185.0,26.1248,26.1248,26.0851,26.093,59185.0
2017-03-17 15:30:00,32.86,32.87,32.83,32.84,94987.0,26.093,26.101,26.0692,26.0771,94987.0
2017-03-17 15:35:00,32.83,32.86,32.82,32.83,136488.0,26.0692,26.093,26.0613,26.0692,136488.0
2017-03-17 15:40:00,32.84,32.91,32.82,32.91,199582.0,26.0771,26.1327,26.0613,26.1327,199582.0
2017-03-17 15:45:00,32.9,32.92,32.83,32.85,344152.0,26.1248,26.1407,26.0692,26.0851,344152.0
2017-03-17 15:50:00,32.85,32.88,32.83,32.83,235898.0,26.0851,26.1089,26.0692,26.0692,235898.0
2017-03-17 15:55:00,32.84,32.87,32.79,32.81,641708.0,26.0771,26.101,26.0374,26.0533,641708.0
2017-03-20 09:30:00,32.91,33.02,32.86,32.97,102523.0,26.1327,26.2201,26.093,26.1804,102523.0
2017-03-20 09:35:00,32.96,33.03,32.93,32.97,76066.0,26.1724,26.228,26.1486,26.1804,76066.0
2017-03-20 09:40:00,32.99,33.09,32.97,33.0,99754.0,26.1962,26.2757,26.1804,26.2042,99754.0
2017-03-20 09:45:00,33.0,33.07,32.99,33.04,97427.0,26.2042,26.2598,26.1962,26.236,97427.0
2017-03-20 09:50:00,33.05,33.06,32.95,32.97,44874.0,26.2439,26.2518,26.1645,26.1804,44874.0
2017-03-20 09:55:00,32.98,33.06,32.94,33.05,56386.0,26.1883,26.2518,26.1565,26.2439,56386.0
2017-03-20 10:00:00,33.04,33.04,32.95,32.96,45109.0,26.236,26.236,26.1645,26.1724,45109.0
2017-03-20 10:05:00,32.96,33.02,32.92,32.98,35314.0,26.1724,26.2201,26.1407,26.1883,35314.0
2017-03-20 10:10:00,32.98,33.02,32.93,32.97,35503.0,26.1883,26.2201,26.1486,26.1804,35503.0
2017-03-20 10:15:00,32.98,32.99,32.91,32.95,32347.0,26.1883,26.1962,26.1327,26.1645,32347.0
2017-03-20 10:20:00,32.95,32.98,32.91,32.91,32801.0,26.1645,26.1883,26.1327,26.1327,32801.0
2017-03-20 10:25:00,32.91,32.91,32.84,32.84,48305.0,26.1327,26.1327,26.0771,26.0771,48305.0
2017-03-20 10:30:00,32.85,32.87,32.78,32.78,42019.0,26.0851,26.101,26.0295,26.0295,42019.0
2017-03-20 10:35:00,32.78,32.83,32.73,32.79,46029.0,26.0295,26.0692,25.9898,26.0374,46029.0
2017-03-20 10:40:00,32.8,32.87,32.78,32.86,86490.0,26.0454,26.101,26.0295,26.093,86490.0
2017-03-20 10:45:00,32.87,32.94,32.85,32.93,47787.0,26.101,26.1565,26.0851,26.1486,47787.0
2017-03-20 10:50:00,32.93,33.04,32.93,33.03,45783.0,26.1486,26.236,26.1486,26.228,45783.0
2017-03-20 10:55:00,33.03,33.09,33.03,33.07,53162.0,26.228,26.2757,26.228,26.2598,53162.0
2017-03-20 11:00:00,33.08,33.11,33.06,33.07,38411.0,26.2677,26.2915,26.2518,26.2598,38411.0
2017-03-20 11:05:00,33.07,33.08,33.04,33.08,23729.0,26.2598,26.2677,26.236,26.2677,23729.0
2017-03-20 11:10:00,33.07,33.08,32.97,32.98,21602.0,26.2598,26.2677,26.1804,26.1883,21602.0
2017-03-20 11:15:00,32.98,32.98,32.9,32.9,73553.0,26.1883,26.1883,26.1248,26.1248,73553.0
2017-03-20 11:20:00,32.91,32.95,32.89,32.9,31251.0,26.1327,26.1645,26.1168,26.1248,31251.0
2017-03-20 11:25:00,32.91,32.99,32.91,32.96,22092.0,26.1327,26.1962,26.1327,26.1724,22092.0
2017-03-20 11:30:00,32.95,33.01,32.93,33.0,34810.0,26.1645,26.2121,26.1486,26.2042,34810.0
2017-03-20 11:35:00,32.99,33.03,32.98,33.0,33259.0,26.1962,26.228,26.1883,26.2042,33259.0
2017-03-20 11:40:00,33.0,33.09,33.0,33.07,54849.0,26.2042,26.2757,26.2042,26.2598,54849.0
2017-03-20 11:45:00,33.08,33.09,33.05,33.06,18007.0,26.2677,26.2757,26.2439,26.2518,18007.0
2017-03-20 11:50:00,33.05,33.06,33.02,33.03,18062.0,26.2439,26.2518,26.2201,26.228,18062.0
2017-03-20 11:55:00,33.02,33.05,33.01,33.02,18552.0,26.2201,26.2439,26.2121,26.2201,18552.0
2017-03-20 12:00:00,33.01,33.04,33.0,33.03,12626.0,26.2121,26.236,26.2042,26.228,12626.0
2017-03-20 12:05:00,33.02,33.1,33.01,33.07,31542.0,26.2201,26.2836,26.2121,26.2598,31542.0
2017-03-20 12:10:00,33.07,33.13,33.06,33.12,22520.0,26.2598,26.3074,26.2518,26.2995,22520.0
2017-03-20 12:15:00,33.12,33.12,33.05,33.06,35949.0,26.2995,26.2995,26.2439,26.2518,35949.0
2017-03-20 12:20:00,33.05,33.07,33.01,33.01,62169.0,26.2439,26.2598,26.2121,26.2121,62169.0
2017-03-20 12:25:00,33.01,33.05,33.01,33.04,38106.0,26.2121,26.2439,26.2121,26.236,38106.0
2017-03-20 12:30:00,33.02,33.03,32.98,32.99,17372.0,26.2201,26.228,26.1883,26.1962,17372.0
2017-03-20 12:35:00,32.99,33.0,32.97,33.0,20943.0,26.1962,26.2042,26.1804,26.2042,20943.0
2017-03-20 12:40:00,33.0,33.01,32.97,32.98,7455.0,26.2042,26.2121,26.1804,26.1883,7455.0
2017-03-20 12:45:00,32.98,33.03,32.96,32.96,32252.0,26.1883,26.228,26.1724,26.1724,32252.0
2017-03-20 12:50:00,32.97,33.0,32.97,32.97,9801.0,26.1804,26.2042,26.1804,26.1804,9801.0
2017-03-20 12:55:00,32.97,32.99,32.95,32.99,15889.0,26.1804,26.1962,26.1645,26.1962,15889.0
2017-03-20 13:00:00,33.0,33.03,32.98,33.02,31430.0,26.2042,26.228,26.1883,26.2201,31430.0
2017-03-20 13:05:00,33.02,33.03,32.99,33.0,12428.0,26.2201,26.228,26.1962,26.2042,12428.0
2017-03-20 13:10:00,33.0,33.02,32.98,33.01,10846.0,26.2042,26.2201,26.1883,26.2121,10846.0
2017-03-20 13:15:00,33.02,33.13,33.01,33.11,55842.0,26.2201,26.3074,26.2121,26.2915,55842.0
2017-03-20 13:20:00,33.12,33.17,33.11,33.13,46728.0,26.2995,26.3392,26.2915,26.3074,46728.0
2017-03-20 13:25:00,33.13,33.21,33.13,33.18,21736.0,26.3074,26.3709,26.3074,26.3471,21736.0
2017-03-20 13:30:00,33.18,33.19,33.16,33.17,21317.0,26.3471,26.3551,26.3312,26.3392,21317.0
2017-03-20 13:35:00,33.17,33.19,33.17,33.18,11207.0,26.3392,26.3551,26.3392,26.3471,11207.0
2017-03-20 13:40:00,33.18,33.18,33.14,33.16,52108.0,26.3471,26.3471,26.3154,26.3312,52108.0
2017-03-20 13:45:00,33.16,33.18,33.15,33.18,48694.0,26.3312,26.3471,26.3233,26.3471,48694.0
2017-03-20 13:50:00,33.18,33.19,33.15,33.15,25936.0,26.3471,26.3551,26.3233,26.3233,25936.0
2017-03-20 13:55:00,33.15,33.17,33.14,33.16,18204.0,26.3233,26.3392,26.3154,26.3312,18204.0
2017-03-20 14:00:00,33.16,33.17,33.11,33.12,29794.0,26.3312,26.3392,26.2915,26.2995,29794.0
2017-03-20 14:05:00,33.12,33.18,33.12,33.18,24322.0,26.2995,26.3471,26.2995,26.3471,24322.0
2017-03-20 14:10:00,33.19,33.22,33.17,33.22,35249.0,26.3551,26.3789,26.3392,26.3789,35249.0
2017-03-20 14:15:00,33.22,33.24,33.21,33.21,30593.0,26.3789,26.3948,26.3709,26.3709,30593.0
2017-03-20 14:20:00,33.21,33.23,33.2,33.21,42390.0,26.3709,26.3868,26.363,26.3709,42390.0
2017-03-20 14:25:00,33.22,33.23,33.18,33.18,33223.0,26.3789,26.3868,26.3471,26.3471,33223.0
2017-03-20 14:30:00,33.19,33.24,33.18,33.23,24354.0,26.3551,26.3948,26.3471,26.3868,24354.0
2017-03-20 14:35:00,33.24,33.28,33.21,33.22,60145.0,26.3948,26.4265,26.3709,26.3789,60145.0
2017-03-20 14:40:00,33.21,33.25,33.21,33.23,27247.0,26.3709,26.4027,26.3709,26.3868,27247.0
2017-03-20 14:45:00,33.24,33.26,33.23,33.26,35680.0,26.3948,26.4106,26.3868,26.4106,35680.0
2017-03-20 14:50:00,33.25,33.26,33.23,33.25,32022.0,26.4027,26.4106,26.3868,26.4027,32022.0
2017-03-20 14:55:00,33.24,33.27,33.21,33.27,48674.0,26.3948,26.4186,26.3709,26.4186,48674.0
2017-03-20 15:00:00,33.27,33.36,33.25,33.35,103193.0,26.4186,26.4901,26.4027,26.4821,103193.0
2017-03-20 15:05:00,33.35,33.36,33.32,33.32,59976.0,26.4821,26.4901,26.4583,26.4583,59976.0
2017-03-20 15:10:00,33.32,33.37,33.31,33.34,50775.0,26.4583,26.498,26.4504,26.4742,50775.0
2017-03-20 15:15:00,33.34,33.35,33.27,33.27,39154.0,26.4742,26.4821,26.4186,26.4186,39154.0
2017-03-20 15:20:00,33.27,33.31,33.27,33.28,25721.0,26.4186,26.4504,26.4186,26.4265,25721.0
2017-03-20 15:25:00,33.28,33.32,33.27,33.31,36624.0,26.4265,26.4583,26.4186,26.4504,36624.0
2017-03-20 15:30:00,33.3,33.33,33.3,33.33,27394.0,26.4424,26.4662,26.4424,26.4662,27394.0
2017-03-20 15:35:00,33.32,33.39,33.29,33.39,65466.0,26.4583,26.5139,26.4345,26.5139,65466.0
2017-03-20 15:40:00,33.39,33.46,33.38,33.45,119678.0,26.5139,26.5695,26.5059,26.5615,119678.0
2017-03-20 15:45:00,33.45,33.53,33.45,33.52,170497.0,26.5615,26.625,26.5615,26.6171,170497.0
2017-03-20 15:50:00,33.52,33.55,33.51,33.52,204218.0,26.6171,26.6409,26.6092,26.6171,204218.0
2017-03-20 15:55:00,33.52,33.56,33.5,33.52,355621.0,26.6171,26.6489,26.6012,26.6171,355621.0
2017-03-21 09:30:00,33.59,33.96,33.52,33.9,177589.0,26.6727,26.9665,26.6171,26.9188,177589.0
2017-03-21 09:35:00,33.89,33.95,33.78,33.89,123889.0,26.9109,26.9586,26.8236,26.9109,123889.0
2017-03-21 09:40:00,33.9,34.0,33.85,33.96,151930.0,26.9188,26.9983,26.8791,26.9665,151930.0
2017-03-21 09:45:00,33.96,33.96,33.77,33.78,100076.0,26.9665,26.9665,26.8156,26.8236,100076.0
2017-03-21 09:50:00,33.77,33.89,33.74,33.87,66817.0,26.8156,26.9109,26.7918,26.895,66817.0
2017-03-21 09:55:00,33.86,33.93,33.83,33.83,50084.0,26.8871,26.9427,26.8633,26.8633,50084.0
2017-03-21 10:00:00,33.84,33.92,33.82,33.87,118185.0,26.8712,26.9347,26.8553,26.895,118185.0
2017-03-21 10:05:00,33.86,33.95,33.83,33.84,196929.0,26.8871,26.9586,26.8633,26.8712,196929.0
2017-03-21 10:10:00,33.84,33.87,33.79,33.8,73464.0,26.8712,26.895,26.8315,26.8394,73464.0
2017-03-21 10:15:00,33.8,33.91,33.8,33.89,45140.0,26.8394,26.9268,26.8394,26.9109,45140.0
2017-03-21 10:20:00,33.9,33.98,33.89,33.9,111924.0,26.9188,26.9824,26.9109,26.9188,111924.0
2017-03-21 10:25:00,33.9,33.99,33.89,33.91,57696.0,26.9188,26.9903,26.9109,26.9268,57696.0
2017-03-21 10:30:00,33.91,33.93,33.85,33.88,66921.0,26.9268,26.9427,26.8791,26.903,66921.0
2017-03-21 10:35:00,33.89,33.93,33.87,33.9,37569.0,26.9109,26.9427,26.895,26.9188,37569.0
2017-03-21 10:40:00,33.9,33.92,33.84,33.91,42728.0,26.9188,26.9347,26.8712,26.9268,42728.0
2017-03-21 10:45:00,33.91,33.93,33.84,33.89,49000.0,26.9268,26.9427,26.8712,26.9109,49000.0
2017-03-21 10:50:00,33.9,33.95,33.84,33.88,52127.0,26.9188,26.9586,26.8712,26.903,52127.0
2017-03-21 10:55:00,33.88,33.93,33.86,33.89,78045.0,26.903,26.9427,26.8871,26.9109,78045.0
2017-03-21 11:00:00,33.89,33.99,33.88,33.97,85267.0,26.9109,26.9903,26.903,26.9744,85267.0
2017-03-21 11:05:00,33.98,34.05,33.94,34.04,183024.0,26.9824,27.038,26.9506,27.03,183024.0
2017-03-21 11:10:00,34.04,34.08,33.97,33.98,68027.0,27.03,27.0618,26.9744,26.9824,68027.0
2017-03-21 11:15:00,33.98,34.02,33.94,33.99,95348.0,26.9824,27.0141,26.9506,26.9903,95348.0
2017-03-21 11:20:00,33.99,34.0,33.91,33.97,102128.0,26.9903,26.9983,26.9268,26.9744,102128.0
2017-03-21 11:25:00,33.97,34.01,33.94,33.97,43156.0,26.9744,27.0062,26.9506,26.9744,43156.0
2017-03-21 11:30:00,33.97,33.98,33.82,33.84,226163.0,26.9744,26.9824,26.8553,26.8712,226163.0
2017-03-21 11:35:00,33.84,33.89,33.76,33.88,90562.0,26.8712,26.9109,26.8077,26.903,90562.0
2017-03-21 11:40:00,33.88,33.92,33.81,33.89,145397.0,26.903,26.9347,26.8474,26.9109,145397.0
2017-03-21 11:45:00,33.89,33.95,33.84,33.94,80129.0,26.9109,26.9586,26.8712,26.9506,80129.0
2017-03-21 11:50:00,33.94,33.95,33.88,33.94,50876.0,26.9506,26.9586,26.903,26.9506,50876.0
2017-03-21 11:55:00,33.95,34.08,33.94,34.02,115731.0,26.9586,27.0618,26.9506,27.0141,115731.0
2017-03-21 12:00:00,34.02,34.05,33.98,34.02,67674.0,27.0141,27.038,26.9824,27.0141,67674.0
2017-03-21 12:05:00,34.02,34.06,33.98,33.98,53039.0,27.0141,27.0459,26.9824,26.9824,53039.0
2017-03-21 12:10:00,33.98,34.06,33.96,34.04,68484.0,26.9824,27.0459,26.9665,27.03,68484.0
2017-03-21 12:15:00,34.03,34.07,34.0,34.01,35263.0,27.0221,27.0538,26.9983,27.0062,35263.0
2017-03-21 12:20:00,34.01,34.07,34.01,34.05,56759.0,27.0062,27.0538,27.0062,27.038,56759.0
2017-03-21 12:25:00,34.05,34.09,34.01,34.07,40963.0,27.038,27.0697,27.0062,27.0538,40963.0
2017-03-21 12:30:00,34.08,34.08,34.02,34.04,41972.0,27.0618,27.0618,27.0141,27.03,41972.0
2017-03-21 12:35:00,34.04,34.06,34.01,34.05,30455.0,27.03,27.0459,27.0062,27.038,30455.0
2017-03-21 12:40:00,34.04,34.06,33.97,34.03,72457.0,27.03,27.0459,26.9744,27.0221,72457.0
2017-03-21 12:45:00,34.03,34.08,34.02,34.04,50007.0,27.0221,27.0618,27.0141,27.03,50007.0
2017-03-21 12:50:00,34.04,34.07,34.04,34.07,24549.0,27.03,27.0538,27.03,27.0538,24549.0
2017-03-21 12:55:00,34.07,34.14,34.04,34.05,53845.0,27.0538,27.1094,27.03,27.038,53845.0
2017-03-21 13:00:00,34.05,34.1,34.05,34.07,41873.0,27.038,27.0777,27.038,27.0538,41873.0
2017-03-21 13:05:00,34.07,34.15,34.06,34.15,37465.0,27.0538,27.1174,27.0459,27.1174,37465.0
2017-03-21 13:10:00,34.14,34.21,34.13,34.16,74329.0,27.1094,27.165,27.1015,27.1253,74329.0
2017-03-21 13:15:00,34.17,34.22,34.17,34.2,74945.0,27.1332,27.173,27.1332,27.1571,74945.0
2017-03-21 13:20:00,34.19,34.2,34.08,34.11,168485.0,27.1491,27.1571,27.0618,27.0856,168485.0
2017-03-21 13:25:00,34.12,34.13,34.07,34.1,70179.0,27.0935,27.1015,27.0538,27.0777,70179.0
2017-03-21 13:30:00,34.11,34.12,34.07,34.07,50250.0,27.0856,27.0935,27.0538,27.0538,50250.0
2017-03-21 13:35:00,34.07,34.14,34.07,34.13,47277.0,27.0538,27.1094,27.0538,27.1015,47277.0
2017-03-21 13:40:00,34.14,34.2,34.12,34.12,51445.0,27.1094,27.1571,27.0935,27.0935,51445.0
2017-03-21 13:45:00,34.12,34.22,34.11,34.18,96505.0,27.0935,27.173,27.0856,27.1412,96505.0
2017-03-21 13:50:00,34.18,34.24,34.17,34.19,114648.0,27.1412,27.1888,27.1332,27.1491,114648.0
2017-03-21 13:55:00,34.2,34.28,34.17,34.23,90752.0,27.1571,27.2206,27.1332,27.1809,90752.0
2017-03-21 14:00:00,34.22,34.24,34.18,34.2,52589.0,27.173,27.1888,27.1412,27.1571,52589.0
2017-03-21 14:05:00,34.2,34.24,34.19,34.22,48968.0,27.1571,27.1888,27.1491,27.173,48968.0
2017-03-21 14:10:00,34.21,34.22,34.16,34.2,36421.0,27.165,27.173,27.1253,27.1571,36421.0
2017-03-21 14:15:00,34.19,34.22,34.16,34.21,35926.0,27.1491,27.173,27.1253,27.165,35926.0
2017-03-21 14:20:00,34.21,34.24,34.19,34.22,60240.0,27.165,27.1888,27.1491,27.173,60240.0
2017-03-21 14:25:00,34.23,34.24,34.19,34.21,37890.0,27.1809,27.1888,27.1491,27.165,37890.0
2017-03-21 14:30:00,34.2,34.25,34.2,34.25,57360.0,27.1571,27.1968,27.1571,27.1968,57360.0
2017-03-21 14:35:00,34.24,34.26,34.22,34.23,52653.0,27.1888,27.2047,27.173,27.1809,52653.0
2017-03-21 14:40:00,34.23,34.3,34.23,34.27,71361.0,27.1809,27.2365,27.1809,27.2127,71361.0
2017-03-21 14:45:00,34.27,34.3,34.26,34.28,86114.0,27.2127,27.2365,27.2047,27.2206,86114.0
2017-03-21 14:50:00,34.28,34.31,34.26,34.28,62074.0,27.2206,27.2444,27.2047,27.2206,62074.0
2017-03-21 14:55:00,34.28,34.31,34.27,34.3,73186.0,27.2206,27.2444,27.2127,27.2365,73186.0
2017-03-21 15:00:00,34.31,34.32,34.26,34.27,92411.0,27.2444,27.2524,27.2047,27.2127,92411.0
2017-03-21 15:05:00,34.28,34.35,34.27,34.33,72894.0,27.2206,27.2762,27.2127,27.2603,72894.0
2017-03-21 15:10:00,34.32,34.33,34.3,34.33,110336.0,27.2524,27.2603,27.2365,27.2603,110336.0
2017-03-21 15:15:00,34.33,34.33,34.27,34.27,60598.0,27.2603,27.2603,27.2127,27.2127,60598.0
2017-03-21 15:20:00,34.27,34.28,34.16,34.19,77014.0,27.2127,27.2206,27.1253,27.1491,77014.0
2017-03-21 15:25:00,34.19,34.25,34.18,34.24,92916.0,27.1491,27.1968,27.1412,27.1888,92916.0
2017-03-21 15:30:00,34.24,34.25,34.12,34.13,77738.0,27.1888,27.1968,27.0935,27.1015,77738.0
2017-03-21 15:35:00,34.13,34.14,34.07,34.08,163727.0,27.1015,27.1094,27.0538,27.0618,163727.0
2017-03-21 15:40:00,34.08,34.11,34.06,34.1,123351.0,27.0618,27.0856,27.0459,27.0777,123351.0
2017-03-21 15:45:00,34.09,34.13,34.08,34.11,143047.0,27.0697,27.1015,27.0618,27.0856,143047.0
2017-03-21 15:50:00,34.12,34.12,34.05,34.08,228628.0,27.0935,27.0935,27.038,27.0618,228628.0
2017-03-21 15:55:00,34.08,34.09,34.01,34.02,469911.0,27.0618,27.0697,27.0062,27.0141,469911.0
2017-03-22 09:30:00,34.3,34.56,34.23,34.49,145321.0,27.2365,27.4429,27.1809,27.3873,145321.0
2017-03-22 09:35:00,34.49,34.49,34.28,34.38,94398.0,27.3873,27.3873,27.2206,27.3,94398.0
2017-03-22 09:40:00,34.4,34.43,34.31,34.37,74595.0,27.3159,27.3397,27.2444,27.2921,74595.0
2017-03-22 09:45:00,34.36,34.41,34.1,34.1,121801.0,27.2841,27.3238,27.0777,27.0777,121801.0
2017-03-22 09:50:00,34.1,34.21,34.07,34.18,47224.0,27.0777,27.165,27.0538,27.1412,47224.0
2017-03-22 09:55:00,34.19,34.25,34.13,34.24,68858.0,27.1491,27.1968,27.1015,27.1888,68858.0
2017-03-22 10:00:00,34.23,34.28,34.2,34.25,70826.0,27.1809,27.2206,27.1571,27.1968,70826.0
2017-03-22 10:05:00,34.25,34.41,34.17,34.37,80096.0,27.1968,27.3238,27.1332,27.2921,80096.0
2017-03-22 10:10:00,34.36,34.42,34.27,34.27,44173.0,27.2841,27.3318,27.2127,27.2127,44173.0
2017-03-22 10:15:00,34.27,34.37,34.27,34.27,70595.0,27.2127,27.2921,27.2127,27.2127,70595.0
2017-03-22 10:20:00,34.28,34.3,34.22,34.25,65147.0,27.2206,27.2365,27.173,27.1968,65147.0
2017-03-22 10:25:00,34.27,34.3,34.23,34.24,43598.0,27.2127,27.2365,27.1809,27.1888,43598.0
2017-03-22 10:30:00,34.25,34.26,34.12,34.12,73271.0,27.1968,27.2047,27.0935,27.0935,73271.0
2017-03-22 10:35:00,34.12,34.14,34.03,34.07,102844.0,27.0935,27.1094,27.0221,27.0538,102844.0
2017-03-22 10:40:00,34.07,34.11,34.03,34.11,111094.0,27.0538,27.0856,27.0221,27.0856,111094.0
2017-03-22 10:45:00,34.11,34.11,33.93,33.95,186553.0,27.0856,27.0856,26.9427,26.9586,186553.0
2017-03-22 10:50:00,33.95,33.98,33.91,33.96,71550.0,26.9586,26.9824,26.9268,26.9665,71550.0
2017-03-22 10:55:00,33.96,33.96,33.88,33.94,57267.0,26.9665,26.9665,26.903,26.9506,57267.0
2017-03-22 11:00:00,33.94,33.97,33.84,33.87,41306.0,26.9506,26.9744,26.8712,26.895,41306.0
2017-03-22 11:05:00,33.87,33.87,33.77,33.82,50594.0,26.895,26.895,26.8156,26.8553,50594.0
2017-03-22 11:10:00,33.82,33.96,33.81,33.88,54122.0,26.8553,26.9665,26.8474,26.903,54122.0
2017-03-22 11:15:00,33.89,33.93,33.86,33.87,104135.0,26.9109,26.9427,26.8871,26.895,104135.0
2017-03-22 11:20:00,33.86,33.87,33.7,33.73,89764.0,26.8871,26.895,26.76,26.7839,89764.0
2017-03-22 11:25:00,33.73,33.75,33.63,33.66,70595.0,26.7839,26.7997,26.7045,26.7283,70595.0
2017-03-22 11:30:00,33.67,33.81,33.66,33.79,64794.0,26.7362,26.8474,26.7283,26.8315,64794.0
2017-03-22 11:35:00,33.8,33.88,33.79,33.83,55158.0,26.8394,26.903,26.8315,26.8633,55158.0
2017-03-22 11:40:00,33.83,33.87,33.82,33.84,36695.0,26.8633,26.895,26.8553,26.8712,36695.0
2017-03-22 11:45:00,33.84,33.9,33.83,33.88,60464.0,26.8712,26.9188,26.8633,26.903,60464.0
2017-03-22 11:50:00,33.89,33.92,33.83,33.83,52621.0,26.9109,26.9347,26.8633,26.8633,52621.0
2017-03-22 11:55:00,33.84,33.9,33.83,33.88,46262.0,26.8712,26.9188,26.8633,26.903,46262.0
2017-03-22 12:00:00,33.88,33.88,33.82,33.87,64939.0,26.903,26.903,26.8553,26.895,64939.0
2017-03-22 12:05:00,33.87,33.88,33.84,33.87,23607.0,26.895,26.903,26.8712,26.895,23607.0
2017-03-22 12:10:00,33.87,33.87,33.84,33.86,28952.0,26.895,26.895,26.8712,26.8871,28952.0
2017-03-22 12:15:00,33.86,33.94,33.83,33.93,48161.0,26.8871,26.9506,26.8633,26.9427,48161.0
2017-03-22 12:20:00,33.93,33.95,33.88,33.93,38452.0,26.9427,26.9586,26.903,26.9427,38452.0
2017-03-22 12:25:00,33.92,33.96,33.91,33.95,25082.0,26.9347,26.9665,26.9268,26.9586,25082.0
2017-03-22 12:30:00,33.94,34.01,33.93,33.95,54278.0,26.9506,27.0062,26.9427,26.9586,54278.0
2017-03-22 12:35:00,33.95,33.96,33.9,33.91,27539.0,26.9586,26.9665,26.9188,26.9268,27539.0
2017-03-22 12:40:00,33.91,33.93,33.88,33.92,32065.0,26.9268,26.9427,26.903,26.9347,32065.0
2017-03-22 12:45:00,33.92,33.93,33.86,33.88,20562.0,26.9347,26.9427,26.8871,26.903,20562.0
2017-03-22 12:50:00,33.88,33.88,33.82,33.87,33521.0,26.903,26.903,26.8553,26.895,33521.0
2017-03-22 12:55:00,33.87,33.87,33.8,33.8,31748.0,26.895,26.895,26.8394,26.8394,31748.0
2017-03-22 13:00:00,33.8,33.91,33.79,33.91,72101.0,26.8394,26.9268,26.8315,26.9268,72101.0
2017-03-22 13:05:00,33.9,33.92,33.88,33.88,26184.0,26.9188,26.9347,26.903,26.903,26184.0
2017-03-22 13:10:00,33.88,33.89,33.85,33.89,18937.0,26.903,26.9109,26.8791,26.9109,18937.0
2017-03-22 13:15:00,33.89,33.95,33.88,33.91,54700.0,26.9109,26.9586,26.903,26.9268,54700.0
2017-03-22 13:20:00,33.92,33.92,33.88,33.89,91636.0,26.9347,26.9347,26.903,26.9109,91636.0
2017-03-22 13:25:00,33.9,33.96,33.88,33.96,43451.0,26.9188,26.9665,26.903,26.9665,43451.0
2017-03-22 13:30:00,33.95,33.99,33.92,33.98,29393.0,26.9586,26.9903,26.9347,26.9824,29393.0
2017-03-22 13:35:00,33.98,34.05,33.97,34.04,32802.0,26.9824,27.038,26.9744,27.03,32802.0
2017-03-22 13:40:00,34.03,34.07,34.03,34.05,15950.0,27.0221,27.0538,27.0221,27.038,15950.0
2017-03-22 13:45:00,34.05,34.08,34.02,34.06,40832.0,27.038,27.0618,27.0141,27.0459,40832.0
2017-03-22 13:50:00,34.07,34.07,33.99,34.0,22983.0,27.0538,27.0538,26.9903,26.9983,22983.0
2017-03-22 13:55:00,34.0,34.03,33.99,33.99,17101.0,26.9983,27.0221,26.9903,26.9903,17101.0
2017-03-22 14:00:00,33.99,34.01,33.97,33.98,35470.0,26.9903,27.0062,26.9744,26.9824,35470.0
2017-03-22 14:05:00,33.98,34.01,33.97,34.01,29947.0,26.9824,27.0062,26.9744,27.0062,29947.0
2017-03-22 14:10:00,34.01,34.02,33.97,33.97,29583.0,27.0062,27.0141,26.9744,26.9744,29583.0
2017-03-22 14:15:00,33.98,33.98,33.88,33.89,35306.0,26.9824,26.9824,26.903,26.9109,35306.0
2017-03-22 14:20:00,33.89,33.98,33.87,33.97,46074.0,26.9109,26.9824,26.895,26.9744,46074.0
2017-03-22 14:25:00,33.97,33.97,33.9,33.91,20637.0,26.9744,26.9744,26.9188,26.9268,20637.0
2017-03-22 14:30:00,33.91,33.92,33.89,33.91,28589.0,26.9268,26.9347,26.9109,26.9268,28589.0
2017-03-22 14:35:00,33.91,33.95,33.89,33.91,44962.0,26.9268,26.9586,26.9109,26.9268,44962.0
2017-03-22 14:40:00,33.91,33.92,33.87,33.88,42316.0,26.9268,26.9347,26.895,26.903,42316.0
2017-03-22 14:45:00,33.87,33.89,33.86,33.88,36436.0,26.895,26.9109,26.8871,26.903,36436.0
2017-03-22 14:50:00,33.88,33.88,33.78,33.8,45516.0,26.903,26.903,26.8236,26.8394,45516.0
2017-03-22 14:55:00,33.8,33.81,33.76,33.8,48466.0,26.8394,26.8474,26.8077,26.8394,48466.0
2017-03-22 15:00:00,33.8,33.8,33.73,33.77,49644.0,26.8394,26.8394,26.7839,26.8156,49644.0
2017-03-22 15:05:00,33.76,33.78,33.72,33.75,41810.0,26.8077,26.8236,26.7759,26.7997,41810.0
2017-03-22 15:10:00,33.75,33.81,33.75,33.79,46407.0,26.7997,26.8474,26.7997,26.8315,46407.0
2017-03-22 15:15:00,33.79,33.82,33.79,33.79,36039.0,26.8315,26.8553,26.8315,26.8315,36039.0
2017-03-22 15:20:00,33.8,33.81,33.78,33.79,39817.0,26.8394,26.8474,26.8236,26.8315,39817.0
2017-03-22 15:25:00,33.8,33.82,33.78,33.82,55633.0,26.8394,26.8553,26.8236,26.8553,55633.0
2017-03-22 15:30:00,33.81,33.85,33.81,33.84,48147.0,26.8474,26.8791,26.8474,26.8712,48147.0
2017-03-22 15:35:00,33.84,33.84,33.77,33.77,97951.0,26.8712,26.8712,26.8156,26.8156,97951.0
2017-03-22 15:40:00,33.77,33.79,33.76,33.77,160351.0,26.8156,26.8315,26.8077,26.8156,160351.0
2017-03-22 15:45:00,33.77,33.85,33.76,33.84,204599.0,26.8156,26.8791,26.8077,26.8712,204599.0
2017-03-22 15:50:00,33.84,33.89,33.83,33.89,102939.0,26.8712,26.9109,26.8633,26.9109,102939.0
2017-03-22 15:55:00,33.89,33.92,33.82,33.84,316162.0,26.9109,26.9347,26.8553,26.8712,316162.0
2017-03-23 09:30:00,33.94,34.17,33.9,34.05,133917.0,26.9506,27.1332,26.9188,27.038,133917.0
2017-03-23 09:35:00,34.07,34.13,33.92,33.95,76967.0,27.0538,27.1015,26.9347,26.9586,76967.0
2017-03-23 09:40:00,33.96,34.11,33.91,34.05,127175.0,26.9665,27.0856,26.9268,27.038,127175.0
2017-03-23 09:45:00,34.05,34.05,33.89,33.89,59320.0,27.038,27.038,26.9109,26.9109,59320.0
2017-03-23 09:50:00,33.9,33.91,33.81,33.83,50855.0,26.9188,26.9268,26.8474,26.8633,50855.0
2017-03-23 09:55:00,33.82,33.85,33.57,33.58,108289.0,26.8553,26.8791,26.6568,26.6647,108289.0
2017-03-23 10:00:00,33.58,33.65,33.42,33.42,157052.0,26.6647,26.7203,26.5377,26.5377,157052.0
2017-03-23 10:05:00,33.42,33.46,33.33,33.44,126615.0,26.5377,26.5695,26.4662,26.5536,126615.0
2017-03-23 10:10:00,33.44,33.53,33.43,33.47,48332.0,26.5536,26.625,26.5456,26.5774,48332.0
2017-03-23 10:15:00,33.46,33.52,33.39,33.44,208922.0,26.5695,26.6171,26.5139,26.5536,208922.0
2017-03-23 10:20:00,33.43,33.45,33.34,33.37,150368.0,26.5456,26.5615,26.4742,26.498,150368.0
2017-03-23 10:25:00,33.37,33.42,33.26,33.3,102795.0,26.498,26.5377,26.4106,26.4424,102795.0
2017-03-23 10:30:00,33.3,33.41,33.25,33.37,57269.0,26.4424,26.5298,26.4027,26.498,57269.0
2017-03-23 10:35:00,33.37,33.44,33.31,33.31,77702.0,26.498,26.5536,26.4504,26.4504,77702.0
2017-03-23 10:40:00,33.31,33.31,33.23,33.29,57684.0,26.4504,26.4504,26.3868,26.4345,57684.0
2017-03-23 10:45:00,33.3,33.35,33.25,33.31,51185.0,26.4424,26.4821,26.4027,26.4504,51185.0
2017-03-23 10:50:00,33.31,33.35,33.3,33.32,37499.0,26.4504,26.4821,26.4424,26.4583,37499.0
2017-03-23 10:55:00,33.32,33.38,33.31,33.36,38109.0,26.4583,26.5059,26.4504,26.4901,38109.0
2017-03-23 11:00:00,33.36,33.44,33.34,33.42,54056.0,26.4901,26.5536,26.4742,26.5377,54056.0
2017-03-23 11:05:00,33.43,33.44,33.37,33.41,41208.0,26.5456,26.5536,26.498,26.5298,41208.0
2017-03-23 11:10:00,33.42,33.43,33.33,33.34,56089.0,26.5377,26.5456,26.4662,26.4742,56089.0
2017-03-23 11:15:00,33.34,33.39,33.24,33.24,83103.0,26.4742,26.5139,26.3948,26.3948,83103.0
2017-03-23 11:20:00,33.24,33.27,33.15,33.16,95245.0,26.3948,26.4186,26.3233,26.3312,95245.0
2017-03-23 11:25:00,33.16,33.25,33.04,33.06,291367.0,26.3312,26.4027,26.236,26.2518,291367.0
2017-03-23 11:30:00,33.05,33.14,33.02,33.02,147920.0,26.2439,26.3154,26.2201,26.2201,147920.0
2017-03-23 11:35:00,33.03,33.12,33.02,33.09,69892.0,26.228,26.2995,26.2201,26.2757,69892.0
2017-03-23 11:40:00,33.11,33.24,33.1,33.19,74363.0,26.2915,26.3948,26.2836,26.3551,74363.0
2017-03-23 11:45:00,33.19,33.28,33.17,33.23,40551.0,26.3551,26.4265,26.3392,26.3868,40551.0
2017-03-23 11:50:00,33.23,33.26,33.2,33.25,26350.0,26.3868,26.4106,26.363,26.4027,26350.0
2017-03-23 11:55:00,33.25,33.33,33.24,33.32,53423.0,26.4027,26.4662,26.3948,26.4583,53423.0
2017-03-23 12:00:00,33.31,33.31,33.2,33.25,62953.0,26.4504,26.4504,26.363,26.4027,62953.0
2017-03-23 12:05:00,33.25,33.33,33.23,33.32,40842.0,26.4027,26.4662,26.3868,26.4583,40842.0
2017-03-23 12:10:00,33.33,33.33,33.23,33.25,27507.0,26.4662,26.4662,26.3868,26.4027,27507.0
2017-03-23 12:15:00,33.24,33.29,33.23,33.26,30291.0,26.3948,26.4345,26.3868,26.4106,30291.0
2017-03-23 12:20:00,33.26,33.3,33.24,33.28,35473.0,26.4106,26.4424,26.3948,26.4265,35473.0
2017-03-23 12:25:00,33.28,33.29,33.2,33.26,43491.0,26.4265,26.4345,26.363,26.4106,43491.0
2017-03-23 12:30:00,33.25,33.31,33.24,33.29,33967.0,26.4027,26.4504,26.3948,26.4345,33967.0
2017-03-23 12:35:00,33.29,33.33,33.28,33.32,36585.0,26.4345,26.4662,26.4265,26.4583,36585.0
2017-03-23 12:40:00,33.32,33.4,33.31,33.39,36898.0,26.4583,26.5218,26.4504,26.5139,36898.0
2017-03-23 12:45:00,33.39,33.39,33.29,33.3,38575.0,26.5139,26.5139,26.4345,26.4424,38575.0
2017-03-23 12:50:00,33.31,33.36,33.27,33.36,47607.0,26.4504,26.4901,26.4186,26.4901,47607.0
2017-03-23 12:55:00,33.36,33.4,33.34,33.39,28326.0,26.4901,26.5218,26.4742,26.5139,28326.0
2017-03-23 13:00:00,33.38,33.44,33.37,33.44,84750.0,26.5059,26.5536,26.498,26.5536,84750.0
2017-03-23 13:05:00,33.44,33.48,33.41,33.46,45046.0,26.5536,26.5853,26.5298,26.5695,45046.0
2017-03-23 13:10:00,33.46,33.52,33.42,33.48,79859.0,26.5695,26.6171,26.5377,26.5853,79859.0
2017-03-23 13:15:00,33.47,33.57,33.44,33.56,76418.0,26.5774,26.6568,26.5536,26.6489,76418.0
2017-03-23 13:20:00,33.56,33.62,33.54,33.57,50323.0,26.6489,26.6965,26.633,26.6568,50323.0
2017-03-23 13:25:00,33.57,33.58,33.52,33.56,31452.0,26.6568,26.6647,26.6171,26.6489,31452.0
2017-03-23 13:30:00,33.56,33.59,33.52,33.53,41088.0,26.6489,26.6727,26.6171,26.625,41088.0
2017-03-23 13:35:00,33.52,33.56,33.48,33.49,37458.0,26.6171,26.6489,26.5853,26.5933,37458.0
2017-03-23 13:40:00,33.5,33.56,33.47,33.55,39357.0,26.6012,26.6489,26.5774,26.6409,39357.0
2017-03-23 13:45:00,33.55,33.58,33.51,33.53,25067.0,26.6409,26.6647,26.6092,26.625,25067.0
2017-03-23 13:50:00,33.52,33.56,33.48,33.55,24395.0,26.6171,26.6489,26.5853,26.6409,24395.0
2017-03-23 13:55:00,33.55,33.64,33.53,33.64,50599.0,26.6409,26.7124,26.625,26.7124,50599.0
2017-03-23 14:00:00,33.64,33.69,33.6,33.61,47842.0,26.7124,26.7521,26.6806,26.6886,47842.0
2017-03-23 14:05:00,33.61,33.65,33.58,33.6,48254.0,26.6886,26.7203,26.6647,26.6806,48254.0
2017-03-23 14:10:00,33.6,33.61,33.55,33.57,45442.0,26.6806,26.6886,26.6409,26.6568,45442.0
2017-03-23 14:15:00,33.56,33.56,33.5,33.53,33254.0,26.6489,26.6489,26.6012,26.625,33254.0
2017-03-23 14:20:00,33.54,33.55,33.47,33.51,33147.0,26.633,26.6409,26.5774,26.6092,33147.0
2017-03-23 14:25:00,33.51,33.52,33.42,33.45,32781.0,26.6092,26.6171,26.5377,26.5615,32781.0
2017-03-23 14:30:00,33.44,33.45,33.41,33.44,23249.0,26.5536,26.5615,26.5298,26.5536,23249.0
2017-03-23 14:35:00,33.43,33.48,33.41,33.45,35336.0,26.5456,26.5853,26.5298,26.5615,35336.0
2017-03-23 14:40:00,33.45,33.48,33.43,33.47,23391.0,26.5615,26.5853,26.5456,26.5774,23391.0
2017-03-23 14:45:00,33.47,33.53,33.45,33.51,34254.0,26.5774,26.625,26.5615,26.6092,34254.0
2017-03-23 14:50:00,33.52,33.57,33.51,33.55,20144.0,26.6171,26.6568,26.6092,26.6409,20144.0
2017-03-23 14:55:00,33.56,33.59,33.49,33.5,30398.0,26.6489,26.6727,26.5933,26.6012,30398.0
2017-03-23 15:00:00,33.49,33.58,33.49,33.57,26822.0,26.5933,26.6647,26.5933,26.6568,26822.0
2017-03-23 15:05:00,33.58,33.63,33.58,33.61,40517.0,26.6647,26.7045,26.6647,26.6886,40517.0
2017-03-23 15:10:00,33.61,33.61,33.54,33.6,33209.0,26.6886,26.6886,26.633,26.6806,33209.0
2017-03-23 15:15:00,33.6,33.61,33.55,33.61,53896.0,26.6806,26.6886,26.6409,26.6886,53896.0
2017-03-23 15:20:00,33.61,33.63,33.58,33.58,32628.0,26.6886,26.7045,26.6647,26.6647,32628.0
2017-03-23 15:25:00,33.58,33.58,33.52,33.55,49135.0,26.6647,26.6647,26.6171,26.6409,49135.0
2017-03-23 15:30:00,33.55,33.56,33.5,33.52,54139.0,26.6409,26.6489,26.6012,26.6171,54139.0
2017-03-23 15:35:00,33.52,33.55,33.51,33.54,42986.0,26.6171,26.6409,26.6092,26.633,42986.0
2017-03-23 15:40:00,33.53,33.55,33.51,33.54,46709.0,26.625,26.6409,26.6092,26.633,46709.0
2017-03-23 15:45:00,33.54,33.6,33.53,33.59,148037.0,26.633,26.6806,26.625,26.6727,148037.0
2017-03-23 15:50:00,33.59,33.61,33.55,33.59,161028.0,26.6727,26.6886,26.6409,26.6727,161028.0
2017-03-23 15:55:00,33.59,33.61,33.51,33.6,345104.0,26.6727,26.6886,26.6092,26.6806,345104.0
2017-03-24 09:30:00,33.49,33.51,33.33,33.42,46269.0,26.5933,26.6092,26.4662,26.5377,46269.0
2017-03-24 09:35:00,33.4,33.42,33.32,33.38,42900.0,26.5218,26.5377,26.4583,26.5059,42900.0
2017-03-24 09:40:00,33.4,33.43,33.28,33.28,40389.0,26.5218,26.5456,26.4265,26.4265,40389.0
2017-03-24 09:45:00,33.3,33.5,33.3,33.45,37912.0,26.4424,26.6012,26.4424,26.5615,37912.0
2017-03-24 09:50:00,33.45,33.61,33.44,33.61,49558.0,26.5615,26.6886,26.5536,26.6886,49558.0
2017-03-24 09:55:00,33.61,33.65,33.55,33.55,70618.0,26.6886,26.7203,26.6409,26.6409,70618.0
2017-03-24 10:00:00,33.55,33.66,33.55,33.6,31852.0,26.6409,26.7283,26.6409,26.6806,31852.0
2017-03-24 10:05:00,33.6,33.6,33.54,33.58,27659.0,26.6806,26.6806,26.633,26.6647,27659.0
2017-03-24 10:10:00,33.58,33.72,33.58,33.72,55564.0,26.6647,26.7759,26.6647,26.7759,55564.0
2017-03-24 10:15:00,33.73,33.77,33.66,33.66,37075.0,26.7839,26.8156,26.7283,26.7283,37075.0
2017-03-24 10:20:00,33.66,33.71,33.63,33.67,59810.0,26.7283,26.768,26.7045,26.7362,59810.0
2017-03-24 10:25:00,33.68,33.7,33.6,33.62,58798.0,26.7442,26.76,26.6806,26.6965,58798.0
2017-03-24 10:30:00,33.64,33.69,33.62,33.63,30839.0,26.7124,26.7521,26.6965,26.7045,30839.0
2017-03-24 10:35:00,33.63,33.63,33.55,33.59,39520.0,26.7045,26.7045,26.6409,26.6727,39520.0
2017-03-24 10:40:00,33.6,33.65,33.58,33.6,42053.0,26.6806,26.7203,26.6647,26.6806,42053.0
2017-03-24 10:45:00,33.6,33.68,33.6,33.67,39978.0,26.6806,26.7442,26.6806,26.7362,39978.0
2017-03-24 10:50:00,33.67,33.71,33.64,33.66,32382.0,26.7362,26.768,26.7124,26.7283,32382.0
2017-03-24 10:55:00,33.66,33.67,33.61,33.62,33596.0,26.7283,26.7362,26.6886,26.6965,33596.0
2017-03-24 11:00:00,33.63,33.65,33.57,33.6,20095.0,26.7045,26.7203,26.6568,26.6806,20095.0
2017-03-24 11:05:00,33.6,33.64,33.58,33.64,44664.0,26.6806,26.7124,26.6647,26.7124,44664.0
2017-03-24 11:10:00,33.64,33.64,33.6,33.62,26657.0,26.7124,26.7124,26.6806,26.6965,26657.0
2017-03-24 11:15:00,33.61,33.71,33.58,33.71,24023.0,26.6886,26.768,26.6647,26.768,24023.0
2017-03-24 11:20:00,33.7,33.73,33.69,33.73,28394.0,26.76,26.7839,26.7521,26.7839,28394.0
2017-03-24 11:25:00,33.73,33.73,33.66,33.67,23616.0,26.7839,26.7839,26.7283,26.7362,23616.0
2017-03-24 11:30:00,33.67,33.71,33.66,33.69,27957.0,26.7362,26.768,26.7283,26.7521,27957.0
2017-03-24 11:35:00,33.7,33.72,33.65,33.65,15819.0,26.76,26.7759,26.7203,26.7203,15819.0
2017-03-24 11:40:00,33.65,33.7,33.65,33.68,15565.0,26.7203,26.76,26.7203,26.7442,15565.0
2017-03-24 11:45:00,33.68,33.7,33.67,33.69,11229.0,26.7442,26.76,26.7362,26.7521,11229.0
2017-03-24 11:50:00,33.69,33.69,33.66,33.69,16007.0,26.7521,26.7521,26.7283,26.7521,16007.0
2017-03-24 11:55:00,33.69,33.69,33.64,33.65,16234.0,26.7521,26.7521,26.7124,26.7203,16234.0
2017-03-24 12:00:00,33.65,33.72,33.65,33.72,27813.0,26.7203,26.7759,26.7203,26.7759,27813.0
2017-03-24 12:05:00,33.72,33.75,33.71,33.75,42847.0,26.7759,26.7997,26.768,26.7997,42847.0
2017-03-24 12:10:00,33.75,33.78,33.72,33.74,59520.0,26.7997,26.8236,26.7759,26.7918,59520.0
2017-03-24 12:15:00,33.74,33.76,33.72,33.76,11848.0,26.7918,26.8077,26.7759,26.8077,11848.0
2017-03-24 12:20:00,33.76,33.78,33.73,33.77,42493.0,26.8077,26.8236,26.7839,26.8156,42493.0
2017-03-24 12:25:00,33.76,33.78,33.73,33.74,43005.0,26.8077,26.8236,26.7839,26.7918,43005.0
2017-03-24 12:30:00,33.74,33.74,33.68,33.69,19926.0,26.7918,26.7918,26.7442,26.7521,19926.0
2017-03-24 12:35:00,33.69,33.7,33.63,33.65,6978.0,26.7521,26.76,26.7045,26.7203,6978.0
2017-03-24 12:40:00,33.65,33.66,33.63,33.64,16113.0,26.7203,26.7283,26.7045,26.7124,16113.0
2017-03-24 12:45:00,33.63,33.64,33.58,33.58,30866.0,26.7045,26.7124,26.6647,26.6647,30866.0
2017-03-24 12:50:00,33.58,33.63,33.57,33.6,19171.0,26.6647,26.7045,26.6568,26.6806,19171.0
2017-03-24 12:55:00,33.6,33.6,33.55,33.58,11042.0,26.6806,26.6806,26.6409,26.6647,11042.0
2017-03-24 13:00:00,33.59,33.62,33.58,33.62,18605.0,26.6727,26.6965,26.6647,26.6965,18605.0
2017-03-24 13:05:00,33.62,33.62,33.56,33.57,23456.0,26.6965,26.6965,26.6489,26.6568,23456.0
2017-03-24 13:10:00,33.56,33.61,33.56,33.58,19631.0,26.6489,26.6886,26.6489,26.6647,19631.0
2017-03-24 13:15:00,33.58,33.58,33.52,33.55,23192.0,26.6647,26.6647,26.6171,26.6409,23192.0
2017-03-24 13:20:00,33.56,33.59,33.55,33.58,7492.0,26.6489,26.6727,26.6409,26.6647,7492.0
2017-03-24 13:25:00,33.57,33.61,33.55,33.56,20551.0,26.6568,26.6886,26.6409,26.6489,20551.0
2017-03-24 13:30:00,33.57,33.57,33.53,33.55,10717.0,26.6568,26.6568,26.625,26.6409,10717.0
2017-03-24 13:35:00,33.55,33.56,33.49,33.5,11117.0,26.6409,26.6489,26.5933,26.6012,11117.0
2017-03-24 13:40:00,33.5,33.51,33.46,33.47,12028.0,26.6012,26.6092,26.5695,26.5774,12028.0
2017-03-24 13:45:00,33.47,33.49,33.43,33.49,23545.0,26.5774,26.5933,26.5456,26.5933,23545.0
2017-03-24 13:50:00,33.5,33.51,33.47,33.5,12602.0,26.6012,26.6092,26.5774,26.6012,12602.0
2017-03-24 13:55:00,33.5,33.5,33.47,33.49,14661.0,26.6012,26.6012,26.5774,26.5933,14661.0
2017-03-24 14:00:00,33.49,33.51,33.48,33.49,24588.0,26.5933,26.6092,26.5853,26.5933,24588.0
2017-03-24 14:05:00,33.49,33.49,33.43,33.44,23146.0,26.5933,26.5933,26.5456,26.5536,23146.0
2017-03-24 14:10:00,33.43,33.48,33.43,33.46,17726.0,26.5456,26.5853,26.5456,26.5695,17726.0
2017-03-24 14:15:00,33.46,33.46,33.43,33.46,15045.0,26.5695,26.5695,26.5456,26.5695,15045.0
2017-03-24 14:20:00,33.46,33.47,33.44,33.45,11132.0,26.5695,26.5774,26.5536,26.5615,11132.0
2017-03-24 14:25:00,33.46,33.5,33.46,33.49,20478.0,26.5695,26.6012,26.5695,26.5933,20478.0
2017-03-24 14:30:00,33.48,33.52,33.48,33.51,19429.0,26.5853,26.6171,26.5853,26.6092,19429.0
2017-03-24 14:35:00,33.5,33.53,33.48,33.51,22314.0,26.6012,26.625,26.5853,26.6092,22314.0
2017-03-24 14:40:00,33.52,33.52,33.48,33.49,14540.0,26.6171,26.6171,26.5853,26.5933,14540.0
2017-03-24 14:45:00,33.49,33.51,33.46,33.51,21817.0,26.5933,26.6092,26.5695,26.6092,21817.0
2017-03-24 14:50:00,33.51,33.53,33.5,33.5,52221.0,26.6092,26.625,26.6012,26.6012,52221.0
2017-03-24 14:55:00,33.51,33.55,33.5,33.53,53476.0,26.6092,26.6409,26.6012,26.625,53476.0
2017-03-24 15:00:00,33.53,33.55,33.5,33.52,64699.0,26.625,26.6409,26.6012,26.6171,64699.0
2017-03-24 15:05:00,33.52,33.55,33.5,33.54,57180.0,26.6171,26.6409,26.6012,26.633,57180.0
2017-03-24 15:10:00,33.53,33.58,33.52,33.57,68243.0,26.625,26.6647,26.6171,26.6568,68243.0
2017-03-24 15:15:00,33.57,33.67,33.56,33.66,97418.0,26.6568,26.7362,26.6489,26.7283,97418.0
2017-03-24 15:20:00,33.67,33.7,33.65,33.66,70601.0,26.7362,26.76,26.7203,26.7283,70601.0
2017-03-24 15:25:00,33.66,33.66,33.61,33.62,38497.0,26.7283,26.7283,26.6886,26.6965,38497.0
2017-03-24 15:30:00,33.61,33.64,33.55,33.55,80772.0,26.6886,26.7124,26.6409,26.6409,80772.0
2017-03-24 15:35:00,33.55,33.57,33.49,33.56,112519.0,26.6409,26.6568,26.5933,26.6489,112519.0
2017-03-24 15:40:00,33.55,33.57,33.48,33.5,95871.0,26.6409,26.6568,26.5853,26.6012,95871.0
2017-03-24 15:45:00,33.5,33.6,33.47,33.54,198501.0,26.6012,26.6806,26.5774,26.633,198501.0
2017-03-24 15:50:00,33.53,33.54,33.5,33.52,97517.0,26.625,26.633,26.6012,26.6171,97517.0
2017-03-24 15:55:00,33.52,33.55,33.47,33.48,247513.0,26.6171,26.6409,26.5774,26.5853,247513.0
2017-03-27 09:30:00,34.05,34.27,34.05,34.16,224342.0,27.038,27.2127,27.038,27.1253,224342.0
2017-03-27 09:35:00,34.16,34.22,34.04,34.17,140217.0,27.1253,27.173,27.03,27.1332,140217.0
2017-03-27 09:40:00,34.16,34.26,34.06,34.06,103337.0,27.1253,27.2047,27.0459,27.0459,103337.0
2017-03-27 09:45:00,34.07,34.16,33.9,33.92,129972.0,27.0538,27.1253,26.9188,26.9347,129972.0
2017-03-27 09:50:00,33.93,34.04,33.85,33.98,139427.0,26.9427,27.03,26.8791,26.9824,139427.0
2017-03-27 09:55:00,33.99,34.14,33.99,34.06,134595.0,26.9903,27.1094,26.9903,27.0459,134595.0
2017-03-27 10:00:00,34.06,34.06,33.99,34.05,61738.0,27.0459,27.0459,26.9903,27.038,61738.0
2017-03-27 10:05:00,34.06,34.08,33.93,33.94,101313.0,27.0459,27.0618,26.9427,26.9506,101313.0
2017-03-27 10:10:00,33.94,33.94,33.75,33.75,82679.0,26.9506,26.9506,26.7997,26.7997,82679.0
2017-03-27 10:15:00,33.74,33.86,33.74,33.84,49390.0,26.7918,26.8871,26.7918,26.8712,49390.0
2017-03-27 10:20:00,33.84,33.93,33.84,33.92,41145.0,26.8712,26.9427,26.8712,26.9347,41145.0
2017-03-27 10:25:00,33.92,33.94,33.88,33.88,28046.0,26.9347,26.9506,26.903,26.903,28046.0
2017-03-27 10:30:00,33.89,33.98,33.89,33.95,40145.0,26.9109,26.9824,26.9109,26.9586,40145.0
2017-03-27 10:35:00,33.95,34.01,33.95,34.0,22605.0,26.9586,27.0062,26.9586,26.9983,22605.0
2017-03-27 10:40:00,34.0,34.06,33.99,34.01,46398.0,26.9983,27.0459,26.9903,27.0062,46398.0
2017-03-27 10:45:00,34.01,34.05,33.98,34.05,41458.0,27.0062,27.038,26.9824,27.038,41458.0
2017-03-27 10:50:00,34.04,34.05,34.0,34.02,21052.0,27.03,27.038,26.9983,27.0141,21052.0
2017-03-27 10:55:00,34.04,34.1,34.02,34.04,56055.0,27.03,27.0777,27.0141,27.03,56055.0
2017-03-27 11:00:00,34.04,34.1,34.03,34.09,55637.0,27.03,27.0777,27.0221,27.0697,55637.0
2017-03-27 11:05:00,34.09,34.17,34.09,34.14,59448.0,27.0697,27.1332,27.0697,27.1094,59448.0
2017-03-27 11:10:00,34.14,34.18,34.11,34.12,44281.0,27.1094,27.1412,27.0856,27.0935,44281.0
2017-03-27 11:15:00,34.12,34.12,34.06,34.09,25796.0,27.0935,27.0935,27.0459,27.0697,25796.0
2017-03-27 11:20:00,34.09,34.14,34.07,34.12,36412.0,27.0697,27.1094,27.0538,27.0935,36412.0
2017-03-27 11:25:00,34.11,34.11,33.99,33.99,49161.0,27.0856,27.0856,26.9903,26.9903,49161.0
2017-03-27 11:30:00,34.0,34.07,33.97,34.07,46145.0,26.9983,27.0538,26.9744,27.0538,46145.0
2017-03-27 11:35:00,34.06,34.08,34.02,34.02,43336.0,27.0459,27.0618,27.0141,27.0141,43336.0
2017-03-27 11:40:00,34.02,34.12,34.0,34.12,36528.0,27.0141,27.0935,26.9983,27.0935,36528.0
2017-03-27 11:45:00,34.11,34.12,34.03,34.05,29015.0,27.0856,27.0935,27.0221,27.038,29015.0
2017-03-27 11:50:00,34.04,34.07,34.01,34.04,42758.0,27.03,27.0538,27.0062,27.03,42758.0
2017-03-27 11:55:00,34.04,34.08,33.98,33.98,44394.0,27.03,27.0618,26.9824,26.9824,44394.0
2017-03-27 12:00:00,33.97,34.02,33.97,33.97,48859.0,26.9744,27.0141,26.9744,26.9744,48859.0
2017-03-27 12:05:00,33.96,33.97,33.88,33.91,30875.0,26.9665,26.9744,26.903,26.9268,30875.0
2017-03-27 12:10:00,33.91,33.92,33.84,33.86,31607.0,26.9268,26.9347,26.8712,26.8871,31607.0
2017-03-27 12:15:00,33.86,33.91,33.85,33.9,24352.0,26.8871,26.9268,26.8791,26.9188,24352.0
2017-03-27 12:20:00,33.89,33.93,33.89,33.93,9174.0,26.9109,26.9427,26.9109,26.9427,9174.0
2017-03-27 12:25:00,33.92,33.97,33.92,33.97,23853.0,26.9347,26.9744,26.9347,26.9744,23853.0
2017-03-27 12:30:00,33.95,33.98,33.94,33.95,20429.0,26.9586,26.9824,26.9506,26.9586,20429.0
2017-03-27 12:35:00,33.95,34.02,33.95,34.02,29356.0,26.9586,27.0141,26.9586,27.0141,29356.0
2017-03-27 12:40:00,34.02,34.04,34.02,34.03,9669.0,27.0141,27.03,27.0141,27.0221,9669.0
2017-03-27 12:45:00,34.04,34.04,34.01,34.02,8193.0,27.03,27.03,27.0062,27.0141,8193.0
2017-03-27 12:50:00,34.01,34.03,33.98,33.98,21747.0,27.0062,27.0221,26.9824,26.9824,21747.0
2017-03-27 12:55:00,33.98,33.98,33.93,33.95,12537.0,26.9824,26.9824,26.9427,26.9586,12537.0
2017-03-27 13:00:00,33.94,33.96,33.87,33.88,30381.0,26.9506,26.9665,26.895,26.903,30381.0
2017-03-27 13:05:00,33.89,33.91,33.83,33.84,26061.0,26.9109,26.9268,26.8633,26.8712,26061.0
2017-03-27 13:10:00,33.84,33.87,33.84,33.87,23471.0,26.8712,26.895,26.8712,26.895,23471.0
2017-03-27 13:15:00,33.87,33.88,33.85,33.86,12791.0,26.895,26.903,26.8791,26.8871,12791.0
2017-03-27 13:20:00,33.86,33.86,33.77,33.81,45144.0,26.8871,26.8871,26.8156,26.8474,45144.0
2017-03-27 13:25:00,33.82,33.89,33.82,33.87,33790.0,26.8553,26.9109,26.8553,26.895,33790.0
2017-03-27 13:30:00,33.87,33.88,33.85,33.86,6654.0,26.895,26.903,26.8791,26.8871,6654.0
2017-03-27 13:35:00,33.87,33.89,33.86,33.89,28594.0,26.895,26.9109,26.8871,26.9109,28594.0
2017-03-27 13:40:00,33.89,33.9,33.87,33.89,17082.0,26.9109,26.9188,26.895,26.9109,17082.0
2017-03-27 13:45:00,33.89,33.94,33.89,33.94,13558.0,26.9109,26.9506,26.9109,26.9506,13558.0
2017-03-27 13:50:00,33.93,33.94,33.91,33.91,8741.0,26.9427,26.9506,26.9268,26.9268,8741.0
2017-03-27 13:55:00,33.92,33.92,33.87,33.9,16187.0,26.9347,26.9347,26.895,26.9188,16187.0
2017-03-27 14:00:00,33.91,33.93,33.88,33.89,16277.0,26.9268,26.9427,26.903,26.9109,16277.0
2017-03-27 14:05:00,33.88,33.9,33.87,33.88,44619.0,26.903,26.9188,26.895,26.903,44619.0
2017-03-27 14:10:00,33.88,33.95,33.88,33.94,17093.0,26.903,26.9586,26.903,26.9506,17093.0
2017-03-27 14:15:00,33.95,33.98,33.92,33.98,26728.0,26.9586,26.9824,26.9347,26.9824,26728.0
2017-03-27 14:20:00,33.98,33.99,33.93,33.95,26462.0,26.9824,26.9903,26.9427,26.9586,26462.0
2017-03-27 14:25:00,33.95,33.96,33.91,33.92,15318.0,26.9586,26.9665,26.9268,26.9347,15318.0
2017-03-27 14:30:00,33.92,33.95,33.91,33.95,18841.0,26.9347,26.9586,26.9268,26.9586,18841.0
2017-03-27 14:35:00,33.95,33.99,33.94,33.98,24987.0,26.9586,26.9903,26.9506,26.9824,24987.0
2017-03-27 14:40:00,33.98,33.99,33.94,33.97,19648.0,26.9824,26.9903,26.9506,26.9744,19648.0
2017-03-27 14:45:00,33.98,34.0,33.96,34.0,19616.0,26.9824,26.9983,26.9665,26.9983,19616.0
2017-03-27 14:50:00,34.0,34.08,33.99,34.04,30676.0,26.9983,27.0618,26.9903,27.03,30676.0
2017-03-27 14:55:00,34.04,34.1,34.02,34.05,34339.0,27.03,27.0777,27.0141,27.038,34339.0
2017-03-27 15:00:00,34.06,34.07,34.05,34.06,17986.0,27.0459,27.0538,27.038,27.0459,17986.0
2017-03-27 15:05:00,34.06,34.11,34.06,34.07,23952.0,27.0459,27.0856,27.0459,27.0538,23952.0
2017-03-27 15:10:00,34.07,34.07,34.01,34.04,27231.0,27.0538,27.0538,27.0062,27.03,27231.0
2017-03-27 15:15:00,34.03,34.05,33.97,33.98,43274.0,27.0221,27.038,26.9744,26.9824,43274.0
2017-03-27 15:20:00,33.98,33.99,33.95,33.96,45339.0,26.9824,26.9903,26.9586,26.9665,45339.0
2017-03-27 15:25:00,33.95,33.95,33.86,33.89,73504.0,26.9586,26.9586,26.8871,26.9109,73504.0
2017-03-27 15:30:00,33.89,33.89,33.87,33.89,42656.0,26.9109,26.9109,26.895,26.9109,42656.0
2017-03-27 15:35:00,33.89,33.89,33.83,33.83,94593.0,26.9109,26.9109,26.8633,26.8633,94593.0
2017-03-27 15:40:00,33.84,33.88,33.83,33.85,85868.0,26.8712,26.903,26.8633,26.8791,85868.0
2017-03-27 15:45:00,33.86,33.86,33.8,33.83,129504.0,26.8871,26.8871,26.8394,26.8633,129504.0
2017-03-27 15:50:00,33.83,33.9,33.82,33.89,198907.0,26.8633,26.9188,26.8553,26.9109,198907.0
2017-03-27 15:55:00,33.89,33.91,33.8,33.9,467045.0,26.9109,26.9268,26.8394,26.9188,467045.0
2017-03-28 09:30:00,34.0,34.15,33.92,34.1,127011.0,26.9983,27.1174,26.9347,27.0777,127011.0
2017-03-28 09:35:00,34.1,34.12,34.03,34.08,74590.0,27.0777,27.0935,27.0221,27.0618,74590.0
2017-03-28 09:40:00,34.08,34.12,34.01,34.09,119157.0,27.0618,27.0935,27.0062,27.0697,119157.0
2017-03-28 09:45:00,34.08,34.18,34.05,34.16,73700.0,27.0618,27.1412,27.038,27.1253,73700.0
2017-03-28 09:50:00,34.16,34.21,34.08,34.08,75297.0,27.1253,27.165,27.0618,27.0618,75297.0
2017-03-28 09:55:00,34.09,34.13,33.98,34.0,58518.0,27.0697,27.1015,26.9824,26.9983,58518.0
2017-03-28 10:00:00,33.99,34.0,33.72,33.72,111216.0,26.9903,26.9983,26.7759,26.7759,111216.0
2017-03-28 10:05:00,33.73,33.75,33.44,33.45,199710.0,26.7839,26.7997,26.5536,26.5615,199710.0
2017-03-28 10:10:00,33.45,33.47,33.21,33.22,252090.0,26.5615,26.5774,26.3709,26.3789,252090.0
2017-03-28 10:15:00,33.23,33.25,33.13,33.16,307372.0,26.3868,26.4027,26.3074,26.3312,307372.0
2017-03-28 10:20:00,33.16,33.38,33.16,33.35,196158.0,26.3312,26.5059,26.3312,26.4821,196158.0
2017-03-28 10:25:00,33.35,33.4,33.21,33.22,121851.0,26.4821,26.5218,26.3709,26.3789,121851.0
2017-03-28 10:30:00,33.22,33.38,33.21,33.37,99266.0,26.3789,26.5059,26.3709,26.498,99266.0
2017-03-28 10:35:00,33.37,33.37,33.24,33.37,62193.0,26.498,26.498,26.3948,26.498,62193.0
2017-03-28 10:40:00,33.36,33.37,33.21,33.22,53964.0,26.4901,26.498,26.3709,26.3789,53964.0
2017-03-28 10:45:00,33.22,33.34,33.22,33.33,39954.0,26.3789,26.4742,26.3789,26.4662,39954.0
2017-03-28 10:50:00,33.32,33.39,33.27,33.32,102365.0,26.4583,26.5139,26.4186,26.4583,102365.0
2017-03-28 10:55:00,33.31,33.38,33.27,33.31,67833.0,26.4504,26.5059,26.4186,26.4504,67833.0
2017-03-28 11:00:00,33.3,33.31,33.26,33.3,53474.0,26.4424,26.4504,26.4106,26.4424,53474.0
2017-03-28 11:05:00,33.3,33.3,33.19,33.3,107331.0,26.4424,26.4424,26.3551,26.4424,107331.0
2017-03-28 11:10:00,33.3,33.3,33.16,33.21,94538.0,26.4424,26.4424,26.3312,26.3709,94538.0
2017-03-28 11:15:00,33.2,33.23,33.14,33.16,84790.0,26.363,26.3868,26.3154,26.3312,84790.0
2017-03-28 11:20:00,33.17,33.21,33.15,33.18,64901.0,26.3392,26.3709,26.3233,26.3471,64901.0
2017-03-28 11:25:00,33.18,33.2,33.13,33.16,96586.0,26.3471,26.363,26.3074,26.3312,96586.0
2017-03-28 11:30:00,33.16,33.17,32.96,32.96,173566.0,26.3312,26.3392,26.1724,26.1724,173566.0
2017-03-28 11:35:00,32.96,32.97,32.88,32.89,157964.0,26.1724,26.1804,26.1089,26.1168,157964.0
2017-03-28 11:40:00,32.89,32.97,32.86,32.97,68893.0,26.1168,26.1804,26.093,26.1804,68893.0
2017-03-28 11:45:00,32.97,33.02,32.94,33.01,79783.0,26.1804,26.2201,26.1565,26.2121,79783.0
2017-03-28 11:50:00,33.02,33.02,32.91,32.97,53474.0,26.2201,26.2201,26.1327,26.1804,53474.0
2017-03-28 11:55:00,32.97,32.97,32.81,32.84,120615.0,26.1804,26.1804,26.0533,26.0771,120615.0
2017-03-28 12:00:00,32.84,32.96,32.81,32.9,47711.0,26.0771,26.1724,26.0533,26.1248,47711.0
2017-03-28 12:05:00,32.92,32.93,32.87,32.93,27923.0,26.1407,26.1486,26.101,26.1486,27923.0
2017-03-28 12:10:00,32.93,32.93,32.82,32.84,39338.0,26.1486,26.1486,26.0613,26.0771,39338.0
2017-03-28 12:15:00,32.84,32.9,32.81,32.82,58304.0,26.0771,26.1248,26.0533,26.0613,58304.0
2017-03-28 12:20:00,32.83,32.91,32.82,32.84,39829.0,26.0692,26.1327,26.0613,26.0771,39829.0
2017-03-28 12:25:00,32.84,32.85,32.78,32.83,61861.0,26.0771,26.0851,26.0295,26.0692,61861.0
2017-03-28 12:30:00,32.84,32.87,32.8,32.83,80762.0,26.0771,26.101,26.0454,26.0692,80762.0
2017-03-28 12:35:00,32.86,32.93,32.85,32.9,65874.0,26.093,26.1486,26.0851,26.1248,65874.0
2017-03-28 12:40:00,32.91,32.95,32.88,32.9,31138.0,26.1327,26.1645,26.1089,26.1248,31138.0
2017-03-28 12:45:00,32.89,32.95,32.89,32.91,24440.0,26.1168,26.1645,26.1168,26.1327,24440.0
2017-03-28 12:50:00,32.91,32.92,32.86,32.86,46733.0,26.1327,26.1407,26.093,26.093,46733.0
2017-03-28 12:55:00,32.87,32.89,32.83,32.86,40200.0,26.101,26.1168,26.0692,26.093,40200.0
2017-03-28 13:00:00,32.87,32.89,32.83,32.88,22791.0,26.101,26.1168,26.0692,26.1089,22791.0
2017-03-28 13:05:00,32.89,32.92,32.85,32.91,30688.0,26.1168,26.1407,26.0851,26.1327,30688.0
2017-03-28 13:10:00,32.91,32.96,32.91,32.95,31168.0,26.1327,26.1724,26.1327,26.1645,31168.0
2017-03-28 13:15:00,32.95,32.96,32.91,32.96,20688.0,26.1645,26.1724,26.1327,26.1724,20688.0
2017-03-28 13:20:00,32.95,33.02,32.95,32.99,42882.0,26.1645,26.2201,26.1645,26.1962,42882.0
2017-03-28 13:25:00,32.98,32.99,32.94,32.96,21868.0,26.1883,26.1962,26.1565,26.1724,21868.0
2017-03-28 13:30:00,32.95,32.98,32.94,32.95,35567.0,26.1645,26.1883,26.1565,26.1645,35567.0
2017-03-28 13:35:00,32.95,32.97,32.94,32.96,26298.0,26.1645,26.1804,26.1565,26.1724,26298.0
2017-03-28 13:40:00,32.95,32.97,32.86,32.86,46304.0,26.1645,26.1804,26.093,26.093,46304.0
2017-03-28 13:45:00,32.87,32.89,32.81,32.83,51614.0,26.101,26.1168,26.0533,26.0692,51614.0
2017-03-28 13:50:00,32.83,32.85,32.78,32.84,45537.0,26.0692,26.0851,26.0295,26.0771,45537.0
2017-03-28 13:55:00,32.84,32.87,32.79,32.82,52892.0,26.0771,26.101,26.0374,26.0613,52892.0
2017-03-28 14:00:00,32.82,32.82,32.71,32.81,93076.0,26.0613,26.0613,25.9739,26.0533,93076.0
2017-03-28 14:05:00,32.8,32.8,32.66,32.68,75603.0,26.0454,26.0454,25.9342,25.9501,75603.0
2017-03-28 14:10:00,32.67,32.77,32.64,32.77,52474.0,25.9421,26.0216,25.9183,26.0216,52474.0
2017-03-28 14:15:00,32.77,32.8,32.7,32.77,48590.0,26.0216,26.0454,25.966,26.0216,48590.0
2017-03-28 14:20:00,32.76,32.78,32.73,32.75,38641.0,26.0136,26.0295,25.9898,26.0057,38641.0
2017-03-28 14:25:00,32.76,32.78,32.72,32.74,46256.0,26.0136,26.0295,25.9819,25.9977,46256.0
2017-03-28 14:30:00,32.75,32.86,32.74,32.85,47117.0,26.0057,26.093,25.9977,26.0851,47117.0
2017-03-28 14:35:00,32.87,32.89,32.83,32.89,50409.0,26.101,26.1168,26.0692,26.1168,50409.0
2017-03-28 14:40:00,32.89,32.91,32.81,32.84,59356.0,26.1168,26.1327,26.0533,26.0771,59356.0
2017-03-28 14:45:00,32.83,32.84,32.76,32.76,53344.0,26.0692,26.0771,26.0136,26.0136,53344.0
2017-03-28 14:50:00,32.77,32.77,32.69,32.73,70940.0,26.0216,26.0216,25.958,25.9898,70940.0
2017-03-28 14:55:00,32.73,32.84,32.72,32.83,67683.0,25.9898,26.0771,25.9819,26.0692,67683.0
2017-03-28 15:00:00,32.83,32.87,32.78,32.84,61626.0,26.0692,26.101,26.0295,26.0771,61626.0
2017-03-28 15:05:00,32.84,32.91,32.84,32.91,52905.0,26.0771,26.1327,26.0771,26.1327,52905.0
2017-03-28 15:10:00,32.91,32.94,32.88,32.94,58156.0,26.1327,26.1565,26.1089,26.1565,58156.0
2017-03-28 15:15:00,32.93,32.95,32.89,32.92,68986.0,26.1486,26.1645,26.1168,26.1407,68986.0
2017-03-28 15:20:00,32.92,32.94,32.88,32.89,83698.0,26.1407,26.1565,26.1089,26.1168,83698.0
2017-03-28 15:25:00,32.89,32.9,32.83,32.87,62975.0,26.1168,26.1248,26.0692,26.101,62975.0
2017-03-28 15:30:00,32.87,32.91,32.86,32.89,95644.0,26.101,26.1327,26.093,26.1168,95644.0
2017-03-28 15:35:00,32.9,33.03,32.89,33.02,142857.0,26.1248,26.228,26.1168,26.2201,142857.0
2017-03-28 15:40:00,33.02,33.04,32.97,33.04,129580.0,26.2201,26.236,26.1804,26.236,129580.0
2017-03-28 15:45:00,33.04,33.05,32.94,33.01,141639.0,26.236,26.2439,26.1565,26.2121,141639.0
2017-03-28 15:50:00,33.0,33.01,32.93,32.95,232999.0,26.2042,26.2121,26.1486,26.1645,232999.0
2017-03-28 15:55:00,32.94,33.0,32.94,32.99,352834.0,26.1565,26.2042,26.1565,26.1962,352834.0
2017-03-29 09:30:00,32.9,32.96,32.82,32.85,98315.0,26.1248,26.1724,26.0613,26.0851,98315.0
2017-03-29 09:35:00,32.85,32.96,32.85,32.9,42333.0,26.0851,26.1724,26.0851,26.1248,42333.0
2017-03-29 09:40:00,32.89,32.99,32.83,32.95,54959.0,26.1168,26.1962,26.0692,26.1645,54959.0
2017-03-29 09:45:00,32.95,32.96,32.81,32.81,65663.0,26.1645,26.1724,26.0533,26.0533,65663.0
2017-03-29 09:50:00,32.8,32.9,32.8,32.88,55947.0,26.0454,26.1248,26.0454,26.1089,55947.0
2017-03-29 09:55:00,32.88,33.07,32.88,33.06,59273.0,26.1089,26.2598,26.1089,26.2518,59273.0
2017-03-29 10:00:00,33.07,33.09,32.94,32.99,59605.0,26.2598,26.2757,26.1565,26.1962,59605.0
2017-03-29 10:05:00,32.98,33.08,32.96,33.03,27729.0,26.1883,26.2677,26.1724,26.228,27729.0
2017-03-29 10:10:00,33.03,33.05,32.93,32.95,35536.0,26.228,26.2439,26.1486,26.1645,35536.0
2017-03-29 10:15:00,32.95,33.07,32.94,33.03,30224.0,26.1645,26.2598,26.1565,26.228,30224.0
2017-03-29 10:20:00,33.03,33.09,33.02,33.09,24962.0,26.228,26.2757,26.2201,26.2757,24962.0
2017-03-29 10:25:00,33.09,33.09,33.02,33.02,16016.0,26.2757,26.2757,26.2201,26.2201,16016.0
2017-03-29 10:30:00,33.01,33.23,33.01,33.21,50557.0,26.2121,26.3868,26.2121,26.3709,50557.0
2017-03-29 10:35:00,33.21,33.25,33.14,33.17,52115.0,26.3709,26.4027,26.3154,26.3392,52115.0
2017-03-29 10:40:00,33.16,33.2,33.11,33.15,31794.0,26.3312,26.363,26.2915,26.3233,31794.0
2017-03-29 10:45:00,33.14,33.15,33.09,33.13,34263.0,26.3154,26.3233,26.2757,26.3074,34263.0
2017-03-29 10:50:00,33.13,33.15,33.08,33.09,47534.0,26.3074,26.3233,26.2677,26.2757,47534.0
2017-03-29 10:55:00,33.09,33.18,33.09,33.17,42223.0,26.2757,26.3471,26.2757,26.3392,42223.0
2017-03-29 11:00:00,33.17,33.24,33.16,33.23,29668.0,26.3392,26.3948,26.3312,26.3868,29668.0
2017-03-29 11:05:00,33.23,33.23,33.15,33.16,23707.0,26.3868,26.3868,26.3233,26.3312,23707.0
2017-03-29 11:10:00,33.16,33.18,33.13,33.18,16424.0,26.3312,26.3471,26.3074,26.3471,16424.0
2017-03-29 11:15:00,33.19,33.22,33.16,33.19,15261.0,26.3551,26.3789,26.3312,26.3551,15261.0
2017-03-29 11:20:00,33.18,33.21,33.16,33.2,14393.0,26.3471,26.3709,26.3312,26.363,14393.0
2017-03-29 11:25:00,33.2,33.23,33.19,33.22,78623.0,26.363,26.3868,26.3551,26.3789,78623.0
2017-03-29 11:30:00,33.21,33.22,33.12,33.15,22663.0,26.3709,26.3789,26.2995,26.3233,22663.0
2017-03-29 11:35:00,33.14,33.16,33.11,33.14,22894.0,26.3154,26.3312,26.2915,26.3154,22894.0
2017-03-29 11:40:00,33.13,33.15,33.1,33.11,18397.0,26.3074,26.3233,26.2836,26.2915,18397.0
2017-03-29 11:45:00,33.1,33.13,33.09,33.09,21910.0,26.2836,26.3074,26.2757,26.2757,21910.0
2017-03-29 11:50:00,33.1,33.13,33.09,33.1,22814.0,26.2836,26.3074,26.2757,26.2836,22814.0
2017-03-29 11:55:00,33.1,33.11,33.08,33.11,23076.0,26.2836,26.2915,26.2677,26.2915,23076.0
2017-03-29 12:00:00,33.12,33.12,33.08,33.1,18107.0,26.2995,26.2995,26.2677,26.2836,18107.0
2017-03-29 12:05:00,33.1,33.16,33.08,33.15,58967.0,26.2836,26.3312,26.2677,26.3233,58967.0
2017-03-29 12:10:00,33.15,33.18,33.13,33.15,17753.0,26.3233,26.3471,26.3074,26.3233,17753.0
2017-03-29 12:15:00,33.15,33.16,33.13,33.14,7196.0,26.3233,26.3312,26.3074,26.3154,7196.0
2017-03-29 12:20:00,33.14,33.15,33.11,33.11,10100.0,26.3154,26.3233,26.2915,26.2915,10100.0
2017-03-29 12:25:00,33.11,33.13,33.09,33.12,31918.0,26.2915,26.3074,26.2757,26.2995,31918.0
2017-03-29 12:30:00,33.13,33.14,33.1,33.13,15540.0,26.3074,26.3154,26.2836,26.3074,15540.0
2017-03-29 12:35:00,33.12,33.16,33.1,33.15,13701.0,26.2995,26.3312,26.2836,26.3233,13701.0
2017-03-29 12:40:00,33.15,33.18,33.14,33.16,25327.0,26.3233,26.3471,26.3154,26.3312,25327.0
2017-03-29 12:45:00,33.15,33.21,33.15,33.2,22198.0,26.3233,26.3709,26.3233,26.363,22198.0
2017-03-29 12:50:00,33.2,33.23,33.19,33.19,37422.0,26.363,26.3868,26.3551,26.3551,37422.0
2017-03-29 12:55:00,33.18,33.19,33.16,33.19,12685.0,26.3471,26.3551,26.3312,26.3551,12685.0
2017-03-29 13:00:00,33.18,33.22,33.18,33.2,32303.0,26.3471,26.3789,26.3471,26.363,32303.0
2017-03-29 13:05:00,33.2,33.2,33.15,33.17,27107.0,26.363,26.363,26.3233,26.3392,27107.0
2017-03-29 13:10:00,33.17,33.19,33.15,33.18,16337.0,26.3392,26.3551,26.3233,26.3471,16337.0
2017-03-29 13:15:00,33.19,33.19,33.14,33.15,57463.0,26.3551,26.3551,26.3154,26.3233,57463.0
2017-03-29 13:20:00,33.15,33.21,33.14,33.19,33392.0,26.3233,26.3709,26.3154,26.3551,33392.0
2017-03-29 13:25:00,33.19,33.29,33.19,33.25,91172.0,26.3551,26.4345,26.3551,26.4027,91172.0
2017-03-29 13:30:00,33.24,33.29,33.22,33.28,39218.0,26.3948,26.4345,26.3789,26.4265,39218.0
2017-03-29 13:35:00,33.28,33.28,33.22,33.25,14383.0,26.4265,26.4265,26.3789,26.4027,14383.0
2017-03-29 13:40:00,33.26,33.32,33.25,33.28,41997.0,26.4106,26.4583,26.4027,26.4265,41997.0
2017-03-29 13:45:00,33.28,33.31,33.27,33.28,13371.0,26.4265,26.4504,26.4186,26.4265,13371.0
2017-03-29 13:50:00,33.28,33.28,33.25,33.26,22803.0,26.4265,26.4265,26.4027,26.4106,22803.0
2017-03-29 13:55:00,33.26,33.27,33.18,33.19,45701.0,26.4106,26.4186,26.3471,26.3551,45701.0
2017-03-29 14:00:00,33.19,33.25,33.17,33.25,22084.0,26.3551,26.4027,26.3392,26.4027,22084.0
2017-03-29 14:05:00,33.24,33.26,33.22,33.24,33519.0,26.3948,26.4106,26.3789,26.3948,33519.0
2017-03-29 14:10:00,33.24,33.24,33.2,33.23,13833.0,26.3948,26.3948,26.363,26.3868,13833.0
2017-03-29 14:15:00,33.24,33.26,33.21,33.21,29774.0,26.3948,26.4106,26.3709,26.3709,29774.0
2017-03-29 14:20:00,33.22,33.22,33.14,33.15,137342.0,26.3789,26.3789,26.3154,26.3233,137342.0
2017-03-29 14:25:00,33.16,33.17,33.14,33.15,28537.0,26.3312,26.3392,26.3154,26.3233,28537.0
2017-03-29 14:30:00,33.15,33.16,33.13,33.15,61178.0,26.3233,26.3312,26.3074,26.3233,61178.0
2017-03-29 14:35:00,33.15,33.17,33.13,33.16,32135.0,26.3233,26.3392,26.3074,26.3312,32135.0
2017-03-29 14:40:00,33.16,33.17,33.15,33.17,18534.0,26.3312,26.3392,26.3233,26.3392,18534.0
2017-03-29 14:45:00,33.16,33.23,33.16,33.2,67400.0,26.3312,26.3868,26.3312,26.363,67400.0
2017-03-29 14:50:00,33.21,33.22,33.18,33.19,40176.0,26.3709,26.3789,26.3471,26.3551,40176.0
2017-03-29 14:55:00,33.19,33.23,33.19,33.22,51443.0,26.3551,26.3868,26.3551,26.3789,51443.0
2017-03-29 15:00:00,33.23,33.24,33.19,33.2,31361.0,26.3868,26.3948,26.3551,26.363,31361.0
2017-03-29 15:05:00,33.2,33.21,33.19,33.2,17874.0,26.363,26.3709,26.3551,26.363,17874.0
2017-03-29 15:10:00,33.21,33.21,33.18,33.2,31680.0,26.3709,26.3709,26.3471,26.363,31680.0
2017-03-29 15:15:00,33.2,33.23,33.19,33.22,20700.0,26.363,26.3868,26.3551,26.3789,20700.0
2017-03-29 15:20:00,33.22,33.25,33.21,33.25,58412.0,26.3789,26.4027,26.3709,26.4027,58412.0
2017-03-29 15:25:00,33.25,33.28,33.24,33.26,33754.0,26.4027,26.4265,26.3948,26.4106,33754.0
2017-03-29 15:30:00,33.27,33.27,33.23,33.25,61856.0,26.4186,26.4186,26.3868,26.4027,61856.0
2017-03-29 15:35:00,33.25,33.26,33.23,33.25,46943.0,26.4027,26.4106,26.3868,26.4027,46943.0
2017-03-29 15:40:00,33.25,33.26,33.18,33.2,57385.0,26.4027,26.4106,26.3471,26.363,57385.0
2017-03-29 15:45:00,33.2,33.22,33.2,33.22,56259.0,26.363,26.3789,26.363,26.3789,56259.0
2017-03-29 15:50:00,33.22,33.25,33.21,33.23,147973.0,26.3789,26.4027,26.3709,26.3868,147973.0
2017-03-29 15:55:00,33.23,33.24,33.16,33.2,235435.0,26.3868,26.3948,26.3312,26.363,235435.0
2017-03-30 09:30:00,32.92,33.0,32.82,33.0,94452.0,26.1407,26.2042,26.0613,26.2042,94452.0
2017-03-30 09:35:00,33.01,33.11,32.94,32.97,118932.0,26.2121,26.2915,26.1565,26.1804,118932.0
2017-03-30 09:40:00,32.97,32.97,32.83,32.87,70995.0,26.1804,26.1804,26.0692,26.101,70995.0
2017-03-30 09:45:00,32.88,32.94,32.84,32.88,51224.0,26.1089,26.1565,26.0771,26.1089,51224.0
2017-03-30 09:50:00,32.89,32.95,32.88,32.9,34032.0,26.1168,26.1645,26.1089,26.1248,34032.0
2017-03-30 09:55:00,32.91,32.93,32.83,32.83,37529.0,26.1327,26.1486,26.0692,26.0692,37529.0
2017-03-30 10:00:00,32.83,32.93,32.83,32.85,65487.0,26.0692,26.1486,26.0692,26.0851,65487.0
2017-03-30 10:05:00,32.86,32.9,32.85,32.89,68018.0,26.093,26.1248,26.0851,26.1168,68018.0
2017-03-30 10:10:00,32.89,33.0,32.87,32.97,54163.0,26.1168,26.2042,26.101,26.1804,54163.0
2017-03-30 10:15:00,32.97,33.02,32.92,32.97,27346.0,26.1804,26.2201,26.1407,26.1804,27346.0
2017-03-30 10:20:00,32.97,33.03,32.94,33.0,24730.0,26.1804,26.228,26.1565,26.2042,24730.0
2017-03-30 10:25:00,33.01,33.08,33.01,33.06,31412.0,26.2121,26.2677,26.2121,26.2518,31412.0
2017-03-30 10:30:00,33.05,33.05,33.01,33.02,22626.0,26.2439,26.2439,26.2121,26.2201,22626.0
2017-03-30 10:35:00,33.03,33.15,33.03,33.13,45460.0,26.228,26.3233,26.228,26.3074,45460.0
2017-03-30 10:40:00,33.13,33.14,33.09,33.11,30386.0,26.3074,26.3154,26.2757,26.2915,30386.0
2017-03-30 10:45:00,33.11,33.16,33.06,33.11,40724.0,26.2915,26.3312,26.2518,26.2915,40724.0
2017-03-30 10:50:00,33.11,33.15,33.1,33.11,17228.0,26.2915,26.3233,26.2836,26.2915,17228.0
2017-03-30 10:55:00,33.11,33.12,33.04,33.06,61133.0,26.2915,26.2995,26.236,26.2518,61133.0
2017-03-30 11:00:00,33.05,33.12,33.05,33.11,36499.0,26.2439,26.2995,26.2439,26.2915,36499.0
2017-03-30 11:05:00,33.1,33.11,33.07,33.09,17495.0,26.2836,26.2915,26.2598,26.2757,17495.0
2017-03-30 11:10:00,33.09,33.15,33.06,33.13,30530.0,26.2757,26.3233,26.2518,26.3074,30530.0
2017-03-30 11:15:00,33.12,33.15,33.1,33.14,26998.0,26.2995,26.3233,26.2836,26.3154,26998.0
2017-03-30 11:20:00,33.14,33.16,33.1,33.16,47245.0,26.3154,26.3312,26.2836,26.3312,47245.0
2017-03-30 11:25:00,33.15,33.16,33.09,33.1,30640.0,26.3233,26.3312,26.2757,26.2836,30640.0
2017-03-30 11:30:00,33.09,33.1,33.04,33.05,28795.0,26.2757,26.2836,26.236,26.2439,28795.0
2017-03-30 11:35:00,33.05,33.08,33.04,33.04,29041.0,26.2439,26.2677,26.236,26.236,29041.0
2017-03-30 11:40:00,33.04,33.05,33.02,33.05,18358.0,26.236,26.2439,26.2201,26.2439,18358.0
2017-03-30 11:45:00,33.05,33.05,33.02,33.02,22275.0,26.2439,26.2439,26.2201,26.2201,22275.0
2017-03-30 11:50:00,33.03,33.07,33.03,33.06,11856.0,26.228,26.2598,26.228,26.2518,11856.0
2017-03-30 11:55:00,33.06,33.06,33.0,33.01,24408.0,26.2518,26.2518,26.2042,26.2121,24408.0
2017-03-30 12:00:00,33.01,33.02,32.95,32.97,35928.0,26.2121,26.2201,26.1645,26.1804,35928.0
2017-03-30 12:05:00,32.97,32.97,32.89,32.89,35952.0,26.1804,26.1804,26.1168,26.1168,35952.0
2017-03-30 12:10:00,32.88,32.92,32.85,32.87,18263.0,26.1089,26.1407,26.0851,26.101,18263.0
2017-03-30 12:15:00,32.87,32.92,32.86,32.91,25773.0,26.101,26.1407,26.093,26.1327,25773.0
2017-03-30 12:20:00,32.9,32.96,32.9,32.95,16804.0,26.1248,26.1724,26.1248,26.1645,16804.0
2017-03-30 12:25:00,32.96,32.97,32.91,32.92,18242.0,26.1724,26.1804,26.1327,26.1407,18242.0
2017-03-30 12:30:00,32.93,32.98,32.92,32.97,11000.0,26.1486,26.1883,26.1407,26.1804,11000.0
2017-03-30 12:35:00,32.96,32.98,32.94,32.96,19526.0,26.1724,26.1883,26.1565,26.1724,19526.0
2017-03-30 12:40:00,32.96,32.97,32.92,32.97,12167.0,26.1724,26.1804,26.1407,26.1804,12167.0
2017-03-30 12:45:00,32.96,32.97,32.93,32.96,8146.0,26.1724,26.1804,26.1486,26.1724,8146.0
2017-03-30 12:50:00,32.96,32.98,32.94,32.94,15094.0,26.1724,26.1883,26.1565,26.1565,15094.0
2017-03-30 12:55:00,32.94,32.95,32.88,32.9,24077.0,26.1565,26.1645,26.1089,26.1248,24077.0
2017-03-30 13:00:00,32.9,32.9,32.87,32.89,25431.0,26.1248,26.1248,26.101,26.1168,25431.0
2017-03-30 13:05:00,32.88,32.88,32.81,32.83,33869.0,26.1089,26.1089,26.0533,26.0692,33869.0
2017-03-30 13:10:00,32.83,32.84,32.79,32.83,47221.0,26.0692,26.0771,26.0374,26.0692,47221.0
2017-03-30 13:15:00,32.83,32.86,32.82,32.82,15839.0,26.0692,26.093,26.0613,26.0613,15839.0
2017-03-30 13:20:00,32.81,32.87,32.79,32.86,20070.0,26.0533,26.101,26.0374,26.093,20070.0
2017-03-30 13:25:00,32.85,32.88,32.83,32.83,18427.0,26.0851,26.1089,26.0692,26.0692,18427.0
2017-03-30 13:30:00,32.83,32.86,32.81,32.86,14434.0,26.0692,26.093,26.0533,26.093,14434.0
2017-03-30 13:35:00,32.86,32.91,32.86,32.89,12583.0,26.093,26.1327,26.093,26.1168,12583.0
2017-03-30 13:40:00,32.89,32.89,32.85,32.85,7716.0,26.1168,26.1168,26.0851,26.0851,7716.0
2017-03-30 13:45:00,32.86,32.89,32.85,32.88,20954.0,26.093,26.1168,26.0851,26.1089,20954.0
2017-03-30 13:50:00,32.87,32.95,32.87,32.93,22197.0,26.101,26.1645,26.101,26.1486,22197.0
2017-03-30 13:55:00,32.93,32.98,32.91,32.97,42634.0,26.1486,26.1883,26.1327,26.1804,42634.0
2017-03-30 14:00:00,32.97,32.99,32.95,32.95,16587.0,26.1804,26.1962,26.1645,26.1645,16587.0
2017-03-30 14:05:00,32.95,33.02,32.94,33.01,32512.0,26.1645,26.2201,26.1565,26.2121,32512.0
2017-03-30 14:10:00,33.01,33.05,33.01,33.02,22600.0,26.2121,26.2439,26.2121,26.2201,22600.0
2017-03-30 14:15:00,33.02,33.02,32.96,32.98,12878.0,26.2201,26.2201,26.1724,26.1883,12878.0
2017-03-30 14:20:00,32.98,32.99,32.93,32.96,17261.0,26.1883,26.1962,26.1486,26.1724,17261.0
2017-03-30 14:25:00,32.96,32.97,32.94,32.95,16934.0,26.1724,26.1804,26.1565,26.1645,16934.0
2017-03-30 14:30:00,32.95,32.96,32.93,32.94,12028.0,26.1645,26.1724,26.1486,26.1565,12028.0
2017-03-30 14:35:00,32.93,32.94,32.9,32.92,17046.0,26.1486,26.1565,26.1248,26.1407,17046.0
2017-03-30 14:40:00,32.93,32.93,32.89,32.89,15902.0,26.1486,26.1486,26.1168,26.1168,15902.0
2017-03-30 14:45:00,32.89,32.89,32.85,32.86,25548.0,26.1168,26.1168,26.0851,26.093,25548.0
2017-03-30 14:50:00,32.87,32.91,32.86,32.88,35034.0,26.101,26.1327,26.093,26.1089,35034.0
2017-03-30 14:55:00,32.88,32.9,32.88,32.9,21952.0,26.1089,26.1248,26.1089,26.1248,21952.0
2017-03-30 15:00:00,32.89,32.92,32.89,32.91,15628.0,26.1168,26.1407,26.1168,26.1327,15628.0
2017-03-30 15:05:00,32.92,32.92,32.86,32.87,28765.0,26.1407,26.1407,26.093,26.101,28765.0
2017-03-30 15:10:00,32.87,32.88,32.86,32.86,20166.0,26.101,26.1089,26.093,26.093,20166.0
2017-03-30 15:15:00,32.87,32.9,32.86,32.86,29168.0,26.101,26.1248,26.093,26.093,29168.0
2017-03-30 15:20:00,32.86,32.89,32.86,32.87,15262.0,26.093,26.1168,26.093,26.101,15262.0
2017-03-30 15:25:00,32.87,32.87,32.83,32.84,44658.0,26.101,26.101,26.0692,26.0771,44658.0
2017-03-30 15:30:00,32.84,32.89,32.84,32.88,33687.0,26.0771,26.1168,26.0771,26.1089,33687.0
2017-03-30 15:35:00,32.89,32.9,32.87,32.88,47904.0,26.1168,26.1248,26.101,26.1089,47904.0
2017-03-30 15:40:00,32.89,32.95,32.88,32.95,50446.0,26.1168,26.1645,26.1089,26.1645,50446.0
2017-03-30 15:45:00,32.95,32.96,32.92,32.92,65671.0,26.1645,26.1724,26.1407,26.1407,65671.0
2017-03-30 15:50:00,32.92,32.93,32.89,32.9,60561.0,26.1407,26.1486,26.1168,26.1248,60561.0
2017-03-30 15:55:00,32.89,32.95,32.89,32.92,279837.0,26.1168,26.1645,26.1168,26.1407,279837.0
2017-03-31 09:30:00,32.87,33.05,32.76,32.82,149409.0,26.101,26.2439,26.0136,26.0613,149409.0
2017-03-31 09:35:00,32.82,32.89,32.71,32.77,83429.0,26.0613,26.1168,25.9739,26.0216,83429.0
2017-03-31 09:40:00,32.77,32.79,32.71,32.75,73786.0,26.0216,26.0374,25.9739,26.0057,73786.0
2017-03-31 09:45:00,32.76,32.76,32.63,32.67,88928.0,26.0136,26.0136,25.9104,25.9421,88928.0
2017-03-31 09:50:00,32.67,32.67,32.61,32.63,37710.0,25.9421,25.9421,25.8945,25.9104,37710.0
2017-03-31 09:55:00,32.65,32.73,32.64,32.64,30727.0,25.9263,25.9898,25.9183,25.9183,30727.0
2017-03-31 10:00:00,32.65,32.74,32.65,32.74,89534.0,25.9263,25.9977,25.9263,25.9977,89534.0
2017-03-31 10:05:00,32.75,32.82,32.72,32.76,128730.0,26.0057,26.0613,25.9819,26.0136,128730.0
2017-03-31 10:10:00,32.77,32.88,32.66,32.85,366142.0,26.0216,26.1089,25.9342,26.0851,366142.0
2017-03-31 10:15:00,32.85,32.91,32.79,32.89,53047.0,26.0851,26.1327,26.0374,26.1168,53047.0
2017-03-31 10:20:00,32.9,32.92,32.85,32.88,75446.0,26.1248,26.1407,26.0851,26.1089,75446.0
2017-03-31 10:25:00,32.89,32.92,32.84,32.87,60329.0,26.1168,26.1407,26.0771,26.101,60329.0
2017-03-31 10:30:00,32.86,32.95,32.86,32.93,59660.0,26.093,26.1645,26.093,26.1486,59660.0
2017-03-31 10:35:00,32.93,33.0,32.93,33.0,84108.0,26.1486,26.2042,26.1486,26.2042,84108.0
2017-03-31 10:40:00,32.99,33.04,32.98,33.04,72801.0,26.1962,26.236,26.1883,26.236,72801.0
2017-03-31 10:45:00,33.04,33.15,33.03,33.15,147352.0,26.236,26.3233,26.228,26.3233,147352.0
2017-03-31 10:50:00,33.16,33.19,33.12,33.14,73244.0,26.3312,26.3551,26.2995,26.3154,73244.0
2017-03-31 10:55:00,33.14,33.15,33.09,33.13,40019.0,26.3154,26.3233,26.2757,26.3074,40019.0
2017-03-31 11:00:00,33.13,33.14,33.07,33.11,42636.0,26.3074,26.3154,26.2598,26.2915,42636.0
2017-03-31 11:05:00,33.11,33.15,33.08,33.13,26046.0,26.2915,26.3233,26.2677,26.3074,26046.0
2017-03-31 11:10:00,33.13,33.21,33.11,33.2,38162.0,26.3074,26.3709,26.2915,26.363,38162.0
2017-03-31 11:15:00,33.2,33.26,33.19,33.25,45901.0,26.363,26.4106,26.3551,26.4027,45901.0
2017-03-31 11:20:00,33.25,33.25,33.18,33.19,48805.0,26.4027,26.4027,26.3471,26.3551,48805.0
2017-03-31 11:25:00,33.2,33.2,33.16,33.18,21779.0,26.363,26.363,26.3312,26.3471,21779.0
2017-03-31 11:30:00,33.17,33.17,33.11,33.14,32785.0,26.3392,26.3392,26.2915,26.3154,32785.0
2017-03-31 11:35:00,33.14,33.19,33.14,33.18,13440.0,26.3154,26.3551,26.3154,26.3471,13440.0
2017-03-31 11:40:00,33.17,33.17,33.12,33.13,25540.0,26.3392,26.3392,26.2995,26.3074,25540.0
2017-03-31 11:45:00,33.13,33.21,33.12,33.18,27972.0,26.3074,26.3709,26.2995,26.3471,27972.0
2017-03-31 11:50:00,33.18,33.24,33.17,33.2,64450.0,26.3471,26.3948,26.3392,26.363,64450.0
2017-03-31 11:55:00,33.21,33.23,33.17,33.21,22053.0,26.3709,26.3868,26.3392,26.3709,22053.0
2017-03-31 12:00:00,33.22,33.27,33.21,33.23,25132.0,26.3789,26.4186,26.3709,26.3868,25132.0
2017-03-31 12:05:00,33.23,33.25,33.2,33.23,17437.0,26.3868,26.4027,26.363,26.3868,17437.0
2017-03-31 12:10:00,33.23,33.26,33.2,33.24,39150.0,26.3868,26.4106,26.363,26.3948,39150.0
2017-03-31 12:15:00,33.23,33.28,33.23,33.25,38022.0,26.3868,26.4265,26.3868,26.4027,38022.0
2017-03-31 12:20:00,33.25,33.25,33.2,33.23,22102.0,26.4027,26.4027,26.363,26.3868,22102.0
2017-03-31 12:25:00,33.23,33.26,33.21,33.23,25393.0,26.3868,26.4106,26.3709,26.3868,25393.0
2017-03-31 12:30:00,33.23,33.26,33.22,33.24,27272.0,26.3868,26.4106,26.3789,26.3948,27272.0
2017-03-31 12:35:00,33.24,33.27,33.22,33.26,13847.0,26.3948,26.4186,26.3789,26.4106,13847.0
2017-03-31 12:40:00,33.26,33.28,33.23,33.25,39210.0,26.4106,26.4265,26.3868,26.4027,39210.0
2017-03-31 12:45:00,33.25,33.29,33.24,33.27,39298.0,26.4027,26.4345,26.3948,26.4186,39298.0
2017-03-31 12:50:00,33.27,33.37,33.25,33.36,89647.0,26.4186,26.498,26.4027,26.4901,89647.0
2017-03-31 12:55:00,33.36,33.4,33.36,33.37,56334.0,26.4901,26.5218,26.4901,26.498,56334.0
2017-03-31 13:00:00,33.37,33.38,33.29,33.29,30685.0,26.498,26.5059,26.4345,26.4345,30685.0
2017-03-31 13:05:00,33.3,33.31,33.28,33.28,29352.0,26.4424,26.4504,26.4265,26.4265,29352.0
2017-03-31 13:10:00,33.28,33.31,33.25,33.29,29940.0,26.4265,26.4504,26.4027,26.4345,29940.0
2017-03-31 13:15:00,33.3,33.31,33.25,33.27,16843.0,26.4424,26.4504,26.4027,26.4186,16843.0
2017-03-31 13:20:00,33.27,33.27,33.2,33.23,22642.0,26.4186,26.4186,26.363,26.3868,22642.0
2017-03-31 13:25:00,33.23,33.27,33.21,33.27,16833.0,26.3868,26.4186,26.3709,26.4186,16833.0
2017-03-31 13:30:00,33.27,33.3,33.25,33.29,27115.0,26.4186,26.4424,26.4027,26.4345,27115.0
2017-03-31 13:35:00,33.28,33.28,33.22,33.22,23646.0,26.4265,26.4265,26.3789,26.3789,23646.0
2017-03-31 13:40:00,33.22,33.26,33.22,33.26,21534.0,26.3789,26.4106,26.3789,26.4106,21534.0
2017-03-31 13:45:00,33.26,33.26,33.23,33.24,9500.0,26.4106,26.4106,26.3868,26.3948,9500.0
2017-03-31 13:50:00,33.24,33.25,33.19,33.21,18060.0,26.3948,26.4027,26.3551,26.3709,18060.0
2017-03-31 13:55:00,33.2,33.22,33.18,33.2,25493.0,26.363,26.3789,26.3471,26.363,25493.0
2017-03-31 14:00:00,33.19,33.2,33.14,33.18,33797.0,26.3551,26.363,26.3154,26.3471,33797.0
2017-03-31 14:05:00,33.18,33.19,33.14,33.14,29047.0,26.3471,26.3551,26.3154,26.3154,29047.0
2017-03-31 14:10:00,33.14,33.17,33.11,33.15,40252.0,26.3154,26.3392,26.2915,26.3233,40252.0
2017-03-31 14:15:00,33.15,33.18,33.14,33.16,32531.0,26.3233,26.3471,26.3154,26.3312,32531.0
2017-03-31 14:20:00,33.17,33.2,33.15,33.16,40725.0,26.3392,26.363,26.3233,26.3312,40725.0
2017-03-31 14:25:00,33.17,33.19,33.17,33.17,14997.0,26.3392,26.3551,26.3392,26.3392,14997.0
2017-03-31 14:30:00,33.17,33.2,33.17,33.17,28234.0,26.3392,26.363,26.3392,26.3392,28234.0
2017-03-31 14:35:00,33.18,33.2,33.15,33.16,38112.0,26.3471,26.363,26.3233,26.3312,38112.0
2017-03-31 14:40:00,33.16,33.16,33.13,33.14,41711.0,26.3312,26.3312,26.3074,26.3154,41711.0
2017-03-31 14:45:00,33.14,33.15,33.1,33.1,21228.0,26.3154,26.3233,26.2836,26.2836,21228.0
2017-03-31 14:50:00,33.11,33.17,33.1,33.16,59384.0,26.2915,26.3392,26.2836,26.3312,59384.0
2017-03-31 14:55:00,33.16,33.2,33.16,33.16,44304.0,26.3312,26.363,26.3312,26.3312,44304.0
2017-03-31 15:00:00,33.17,33.17,33.11,33.11,36802.0,26.3392,26.3392,26.2915,26.2915,36802.0
2017-03-31 15:05:00,33.11,33.13,33.11,33.12,15863.0,26.2915,26.3074,26.2915,26.2995,15863.0
2017-03-31 15:10:00,33.11,33.13,33.1,33.12,29266.0,26.2915,26.3074,26.2836,26.2995,29266.0
2017-03-31 15:15:00,33.11,33.12,33.04,33.05,76116.0,26.2915,26.2995,26.236,26.2439,76116.0
2017-03-31 15:20:00,33.05,33.05,33.0,33.0,44378.0,26.2439,26.2439,26.2042,26.2042,44378.0
2017-03-31 15:25:00,33.0,33.05,32.97,33.02,49313.0,26.2042,26.2439,26.1804,26.2201,49313.0
2017-03-31 15:30:00,33.02,33.04,32.98,32.99,91385.0,26.2201,26.236,26.1883,26.1962,91385.0
2017-03-31 15:35:00,32.99,33.0,32.98,32.99,35853.0,26.1962,26.2042,26.1883,26.1962,35853.0
2017-03-31 15:40:00,33.0,33.04,32.98,33.04,87431.0,26.2042,26.236,26.1883,26.236,87431.0
2017-03-31 15:45:00,33.04,33.04,32.97,32.98,99202.0,26.236,26.236,26.1804,26.1883,99202.0
2017-03-31 15:50:00,32.98,33.0,32.97,32.98,100282.0,26.1883,26.2042,26.1804,26.1883,100282.0
2017-03-31 15:55:00,32.98,32.99,32.94,32.95,243885.0,26.1883,26.1962,26.1565,26.1645,243885.0
2017-04-03 09:30:00,33.05,33.08,32.95,33.02,114692.0,26.2439,26.2677,26.1645,26.2201,114692.0
2017-04-03 09:35:00,33.02,33.24,33.02,33.24,76865.0,26.2201,26.3948,26.2201,26.3948,76865.0
2017-04-03 09:40:00,33.25,33.3,33.17,33.18,58452.0,26.4027,26.4424,26.3392,26.3471,58452.0
2017-04-03 09:45:00,33.17,33.23,33.12,33.22,46651.0,26.3392,26.3868,26.2995,26.3789,46651.0
2017-04-03 09:50:00,33.21,33.27,33.21,33.27,34423.0,26.3709,26.4186,26.3709,26.4186,34423.0
2017-04-03 09:55:00,33.27,33.33,33.26,33.27,61774.0,26.4186,26.4662,26.4106,26.4186,61774.0
2017-04-03 10:00:00,33.26,33.27,33.17,33.27,66797.0,26.4106,26.4186,26.3392,26.4186,66797.0
2017-04-03 10:05:00,33.27,33.36,33.25,33.35,54541.0,26.4186,26.4901,26.4027,26.4821,54541.0
2017-04-03 10:10:00,33.35,33.58,33.35,33.5,148240.0,26.4821,26.6647,26.4821,26.6012,148240.0
2017-04-03 10:15:00,33.5,33.55,33.42,33.49,44560.0,26.6012,26.6409,26.5377,26.5933,44560.0
2017-04-03 10:20:00,33.48,33.52,33.41,33.43,33654.0,26.5853,26.6171,26.5298,26.5456,33654.0
2017-04-03 10:25:00,33.43,33.46,33.39,33.45,32924.0,26.5456,26.5695,26.5139,26.5615,32924.0
2017-04-03 10:30:00,33.46,33.48,33.43,33.43,29728.0,26.5695,26.5853,26.5456,26.5456,29728.0
2017-04-03 10:35:00,33.43,33.47,33.42,33.47,15178.0,26.5456,26.5774,26.5377,26.5774,15178.0
2017-04-03 10:40:00,33.48,33.52,33.46,33.51,25386.0,26.5853,26.6171,26.5695,26.6092,25386.0
2017-04-03 10:45:00,33.51,33.58,33.49,33.52,18711.0,26.6092,26.6647,26.5933,26.6171,18711.0
2017-04-03 10:50:00,33.52,33.55,33.5,33.54,48232.0,26.6171,26.6409,26.6012,26.633,48232.0
2017-04-03 10:55:00,33.54,33.62,33.52,33.54,60936.0,26.633,26.6965,26.6171,26.633,60936.0
2017-04-03 11:00:00,33.54,33.56,33.49,33.5,42552.0,26.633,26.6489,26.5933,26.6012,42552.0
2017-04-03 11:05:00,33.5,33.56,33.46,33.55,56698.0,26.6012,26.6489,26.5695,26.6409,56698.0
2017-04-03 11:10:00,33.55,33.62,33.55,33.6,53680.0,26.6409,26.6965,26.6409,26.6806,53680.0
2017-04-03 11:15:00,33.59,33.65,33.58,33.65,56588.0,26.6727,26.7203,26.6647,26.7203,56588.0
2017-04-03 11:20:00,33.66,33.68,33.61,33.62,39895.0,26.7283,26.7442,26.6886,26.6965,39895.0
2017-04-03 11:25:00,33.62,33.7,33.61,33.7,69022.0,26.6965,26.76,26.6886,26.76,69022.0
2017-04-03 11:30:00,33.69,33.74,33.66,33.68,111747.0,26.7521,26.7918,26.7283,26.7442,111747.0
2017-04-03 11:35:00,33.68,33.69,33.65,33.69,43023.0,26.7442,26.7521,26.7203,26.7521,43023.0
2017-04-03 11:40:00,33.69,33.7,33.66,33.7,34275.0,26.7521,26.76,26.7283,26.76,34275.0
2017-04-03 11:45:00,33.69,33.73,33.68,33.69,36257.0,26.7521,26.7839,26.7442,26.7521,36257.0
2017-04-03 11:50:00,33.69,33.69,33.66,33.68,28038.0,26.7521,26.7521,26.7283,26.7442,28038.0
2017-04-03 11:55:00,33.67,33.74,33.65,33.74,38769.0,26.7362,26.7918,26.7203,26.7918,38769.0
2017-04-03 12:00:00,33.73,33.8,33.72,33.79,56310.0,26.7839,26.8394,26.7759,26.8315,56310.0
2017-04-03 12:05:00,33.8,33.84,33.77,33.83,32194.0,26.8394,26.8712,26.8156,26.8633,32194.0
2017-04-03 12:10:00,33.83,33.84,33.79,33.82,28729.0,26.8633,26.8712,26.8315,26.8553,28729.0
2017-04-03 12:15:00,33.81,33.83,33.76,33.77,35562.0,26.8474,26.8633,26.8077,26.8156,35562.0
2017-04-03 12:20:00,33.77,33.8,33.77,33.77,27335.0,26.8156,26.8394,26.8156,26.8156,27335.0
2017-04-03 12:25:00,33.77,33.77,33.74,33.76,18694.0,26.8156,26.8156,26.7918,26.8077,18694.0
2017-04-03 12:30:00,33.76,33.78,33.73,33.74,32268.0,26.8077,26.8236,26.7839,26.7918,32268.0
2017-04-03 12:35:00,33.74,33.75,33.71,33.72,25697.0,26.7918,26.7997,26.768,26.7759,25697.0
2017-04-03 12:40:00,33.71,33.72,33.67,33.71,27738.0,26.768,26.7759,26.7362,26.768,27738.0
2017-04-03 12:45:00,33.71,33.76,33.7,33.73,24623.0,26.768,26.8077,26.76,26.7839,24623.0
2017-04-03 12:50:00,33.73,33.77,33.71,33.76,30173.0,26.7839,26.8156,26.768,26.8077,30173.0
2017-04-03 12:55:00,33.76,33.77,33.74,33.76,14606.0,26.8077,26.8156,26.7918,26.8077,14606.0
2017-04-03 13:00:00,33.76,33.77,33.73,33.76,24673.0,26.8077,26.8156,26.7839,26.8077,24673.0
2017-04-03 13:05:00,33.76,33.78,33.76,33.77,12715.0,26.8077,26.8236,26.8077,26.8156,12715.0
2017-04-03 13:10:00,33.76,33.77,33.74,33.74,19418.0,26.8077,26.8156,26.7918,26.7918,19418.0
2017-04-03 13:15:00,33.75,33.75,33.72,33.73,20791.0,26.7997,26.7997,26.7759,26.7839,20791.0
2017-04-03 13:20:00,33.73,33.79,33.72,33.79,21818.0,26.7839,26.8315,26.7759,26.8315,21818.0
2017-04-03 13:25:00,33.79,33.83,33.78,33.83,23862.0,26.8315,26.8633,26.8236,26.8633,23862.0
2017-04-03 13:30:00,33.83,33.84,33.82,33.84,14856.0,26.8633,26.8712,26.8553,26.8712,14856.0
2017-04-03 13:35:00,33.84,33.85,33.83,33.84,26750.0,26.8712,26.8791,26.8633,26.8712,26750.0
2017-04-03 13:40:00,33.84,33.87,33.82,33.82,40911.0,26.8712,26.895,26.8553,26.8553,40911.0
2017-04-03 13:45:00,33.83,33.83,33.77,33.78,44758.0,26.8633,26.8633,26.8156,26.8236,44758.0
2017-04-03 13:50:00,33.79,33.8,33.78,33.79,16638.0,26.8315,26.8394,26.8236,26.8315,16638.0
2017-04-03 13:55:00,33.79,33.81,33.78,33.8,16717.0,26.8315,26.8474,26.8236,26.8394,16717.0
2017-04-03 14:00:00,33.8,33.81,33.78,33.78,20504.0,26.8394,26.8474,26.8236,26.8236,20504.0
2017-04-03 14:05:00,33.79,33.79,33.77,33.78,33298.0,26.8315,26.8315,26.8156,26.8236,33298.0
2017-04-03 14:10:00,33.79,33.79,33.77,33.78,16641.0,26.8315,26.8315,26.8156,26.8236,16641.0
2017-04-03 14:15:00,33.79,33.83,33.78,33.8,53026.0,26.8315,26.8633,26.8236,26.8394,53026.0
2017-04-03 14:20:00,33.81,33.82,33.79,33.81,14939.0,26.8474,26.8553,26.8315,26.8474,14939.0
2017-04-03 14:25:00,33.82,33.82,33.74,33.74,44902.0,26.8553,26.8553,26.7918,26.7918,44902.0
2017-04-03 14:30:00,33.74,33.79,33.74,33.78,34695.0,26.7918,26.8315,26.7918,26.8236,34695.0
2017-04-03 14:35:00,33.78,33.79,33.77,33.79,23481.0,26.8236,26.8315,26.8156,26.8315,23481.0
2017-04-03 14:40:00,33.79,33.81,33.78,33.78,37267.0,26.8315,26.8474,26.8236,26.8236,37267.0
2017-04-03 14:45:00,33.79,33.8,33.77,33.79,23109.0,26.8315,26.8394,26.8156,26.8315,23109.0
2017-04-03 14:50:00,33.79,33.79,33.75,33.78,27297.0,26.8315,26.8315,26.7997,26.8236,27297.0
2017-04-03 14:55:00,33.77,33.82,33.77,33.8,36026.0,26.8156,26.8553,26.8156,26.8394,36026.0
2017-04-03 15:00:00,33.8,33.82,33.78,33.78,21906.0,26.8394,26.8553,26.8236,26.8236,21906.0
2017-04-03 15:05:00,33.79,33.79,33.76,33.78,19439.0,26.8315,26.8315,26.8077,26.8236,19439.0
2017-04-03 15:10:00,33.77,33.8,33.75,33.77,34923.0,26.8156,26.8394,26.7997,26.8156,34923.0
2017-04-03 15:15:00,33.77,33.77,33.73,33.75,33806.0,26.8156,26.8156,26.7839,26.7997,33806.0
2017-04-03 15:20:00,33.75,33.8,33.74,33.77,62024.0,26.7997,26.8394,26.7918,26.8156,62024.0
2017-04-03 15:25:00,33.77,33.82,33.76,33.8,51763.0,26.8156,26.8553,26.8077,26.8394,51763.0
2017-04-03 15:30:00,33.81,33.84,33.79,33.84,78804.0,26.8474,26.8712,26.8315,26.8712,78804.0
2017-04-03 15:35:00,33.84,33.88,33.83,33.86,99870.0,26.8712,26.903,26.8633,26.8871,99870.0
2017-04-03 15:40:00,33.86,33.89,33.86,33.89,80206.0,26.8871,26.9109,26.8871,26.9109,80206.0
2017-04-03 15:45:00,33.89,33.92,33.87,33.87,124441.0,26.9109,26.9347,26.895,26.895,124441.0
2017-04-03 15:50:00,33.88,33.9,33.85,33.86,157833.0,26.903,26.9188,26.8791,26.8871,157833.0
2017-04-03 15:55:00,33.87,33.9,33.85,33.89,265551.0,26.895,26.9188,26.8791,26.9109,265551.0
2017-04-04 09:30:00,34.06,34.18,34.02,34.07,150000.0,27.0459,27.1412,27.0141,27.0538,150000.0
2017-04-04 09:35:00,34.09,34.19,34.0,34.15,81369.0,27.0697,27.1491,26.9983,27.1174,81369.0
2017-04-04 09:40:00,34.13,34.13,33.93,34.01,110790.0,27.1015,27.1015,26.9427,27.0062,110790.0
2017-04-04 09:45:00,34.01,34.07,33.98,34.0,48190.0,27.0062,27.0538,26.9824,26.9983,48190.0
2017-04-04 09:50:00,34.01,34.16,34.01,34.14,51621.0,27.0062,27.1253,27.0062,27.1094,51621.0
2017-04-04 09:55:00,34.14,34.14,34.04,34.05,34401.0,27.1094,27.1094,27.03,27.038,34401.0
2017-04-04 10:00:00,34.04,34.1,34.0,34.08,46899.0,27.03,27.0777,26.9983,27.0618,46899.0
2017-04-04 10:05:00,34.08,34.08,33.98,34.04,36689.0,27.0618,27.0618,26.9824,27.03,36689.0
2017-04-04 10:10:00,34.03,34.03,33.91,33.92,32315.0,27.0221,27.0221,26.9268,26.9347,32315.0
2017-04-04 10:15:00,33.91,33.96,33.9,33.96,28910.0,26.9268,26.9665,26.9188,26.9665,28910.0
2017-04-04 10:20:00,33.96,34.05,33.95,34.05,24518.0,26.9665,27.038,26.9586,27.038,24518.0
2017-04-04 10:25:00,34.05,34.09,34.0,34.0,32876.0,27.038,27.0697,26.9983,26.9983,32876.0
2017-04-04 10:30:00,34.0,34.0,33.94,33.95,35878.0,26.9983,26.9983,26.9506,26.9586,35878.0
2017-04-04 10:35:00,33.95,34.0,33.91,33.92,86277.0,26.9586,26.9983,26.9268,26.9347,86277.0
2017-04-04 10:40:00,33.91,33.93,33.86,33.92,84030.0,26.9268,26.9427,26.8871,26.9347,84030.0
2017-04-04 10:45:00,33.92,33.92,33.84,33.84,49334.0,26.9347,26.9347,26.8712,26.8712,49334.0
2017-04-04 10:50:00,33.84,33.9,33.84,33.86,67495.0,26.8712,26.9188,26.8712,26.8871,67495.0
2017-04-04 10:55:00,33.87,33.88,33.84,33.87,43450.0,26.895,26.903,26.8712,26.895,43450.0
2017-04-04 11:00:00,33.87,33.92,33.86,33.87,145417.0,26.895,26.9347,26.8871,26.895,145417.0
2017-04-04 11:05:00,33.86,33.9,33.85,33.86,60643.0,26.8871,26.9188,26.8791,26.8871,60643.0
2017-04-04 11:10:00,33.86,33.92,33.85,33.92,27663.0,26.8871,26.9347,26.8791,26.9347,27663.0
2017-04-04 11:15:00,33.91,33.95,33.91,33.93,21330.0,26.9268,26.9586,26.9268,26.9427,21330.0
2017-04-04 11:20:00,33.92,33.96,33.91,33.93,34017.0,26.9347,26.9665,26.9268,26.9427,34017.0
2017-04-04 11:25:00,33.93,33.95,33.9,33.91,26205.0,26.9427,26.9586,26.9188,26.9268,26205.0
2017-04-04 11:30:00,33.91,33.95,33.9,33.91,40859.0,26.9268,26.9586,26.9188,26.9268,40859.0
2017-04-04 11:35:00,33.91,33.94,33.89,33.91,27877.0,26.9268,26.9506,26.9109,26.9268,27877.0
2017-04-04 11:40:00,33.9,33.96,33.9,33.95,20750.0,26.9188,26.9665,26.9188,26.9586,20750.0
2017-04-04 11:45:00,33.95,33.96,33.91,33.95,34474.0,26.9586,26.9665,26.9268,26.9586,34474.0
2017-04-04 11:50:00,33.96,34.01,33.96,33.98,46465.0,26.9665,27.0062,26.9665,26.9824,46465.0
2017-04-04 11:55:00,33.98,33.98,33.94,33.97,19787.0,26.9824,26.9824,26.9506,26.9744,19787.0
2017-04-04 12:00:00,33.97,34.01,33.96,33.99,14448.0,26.9744,27.0062,26.9665,26.9903,14448.0
2017-04-04 12:05:00,34.0,34.02,33.97,33.98,12198.0,26.9983,27.0141,26.9744,26.9824,12198.0
2017-04-04 12:10:00,33.98,33.98,33.93,33.95,13659.0,26.9824,26.9824,26.9427,26.9586,13659.0
2017-04-04 12:15:00,33.95,33.98,33.94,33.98,17025.0,26.9586,26.9824,26.9506,26.9824,17025.0
2017-04-04 12:20:00,33.98,34.0,33.98,33.99,10960.0,26.9824,26.9983,26.9824,26.9903,10960.0
2017-04-04 12:25:00,34.0,34.01,33.99,34.01,19080.0,26.9983,27.0062,26.9903,27.0062,19080.0
2017-04-04 12:30:00,34.02,34.02,33.98,33.98,7341.0,27.0141,27.0141,26.9824,26.9824,7341.0
2017-04-04 12:35:00,33.98,33.98,33.95,33.97,12435.0,26.9824,26.9824,26.9586,26.9744,12435.0
2017-04-04 12:40:00,33.97,33.99,33.96,33.98,20394.0,26.9744,26.9903,26.9665,26.9824,20394.0
2017-04-04 12:45:00,33.98,34.04,33.98,34.04,30090.0,26.9824,27.03,26.9824,27.03,30090.0
2017-04-04 12:50:00,34.03,34.04,34.01,34.04,17295.0,27.0221,27.03,27.0062,27.03,17295.0
2017-04-04 12:55:00,34.03,34.03,34.01,34.01,14012.0,27.0221,27.0221,27.0062,27.0062,14012.0
2017-04-04 13:00:00,34.02,34.05,34.01,34.03,36099.0,27.0141,27.038,27.0062,27.0221,36099.0
2017-04-04 13:05:00,34.03,34.04,34.0,34.01,17487.0,27.0221,27.03,26.9983,27.0062,17487.0
2017-04-04 13:10:00,34.01,34.04,33.98,33.98,29806.0,27.0062,27.03,26.9824,26.9824,29806.0
2017-04-04 13:15:00,33.98,33.98,33.94,33.95,17467.0,26.9824,26.9824,26.9506,26.9586,17467.0
2017-04-04 13:20:00,33.94,33.96,33.92,33.95,34139.0,26.9506,26.9665,26.9347,26.9586,34139.0
2017-04-04 13:25:00,33.95,34.0,33.95,33.99,37944.0,26.9586,26.9983,26.9586,26.9903,37944.0
2017-04-04 13:30:00,33.99,34.0,33.96,33.98,29095.0,26.9903,26.9983,26.9665,26.9824,29095.0
2017-04-04 13:35:00,33.98,33.99,33.96,33.97,28806.0,26.9824,26.9903,26.9665,26.9744,28806.0
2017-04-04 13:40:00,33.98,34.01,33.97,34.0,16908.0,26.9824,27.0062,26.9744,26.9983,16908.0
2017-04-04 13:45:00,34.0,34.02,33.98,33.99,23336.0,26.9983,27.0141,26.9824,26.9903,23336.0
2017-04-04 13:50:00,33.99,33.99,33.97,33.97,13809.0,26.9903,26.9903,26.9744,26.9744,13809.0
2017-04-04 13:55:00,33.98,34.0,33.94,33.95,30442.0,26.9824,26.9983,26.9506,26.9586,30442.0
2017-04-04 14:00:00,33.95,33.98,33.94,33.97,26027.0,26.9586,26.9824,26.9506,26.9744,26027.0
2017-04-04 14:05:00,33.97,33.97,33.94,33.95,20653.0,26.9744,26.9744,26.9506,26.9586,20653.0
2017-04-04 14:10:00,33.95,33.96,33.94,33.95,13505.0,26.9586,26.9665,26.9506,26.9586,13505.0
2017-04-04 14:15:00,33.95,33.98,33.95,33.98,28473.0,26.9586,26.9824,26.9586,26.9824,28473.0
2017-04-04 14:20:00,33.98,33.99,33.96,33.98,21661.0,26.9824,26.9903,26.9665,26.9824,21661.0
2017-04-04 14:25:00,33.98,33.98,33.95,33.97,15801.0,26.9824,26.9824,26.9586,26.9744,15801.0
2017-04-04 14:30:00,33.96,33.99,33.96,33.97,22080.0,26.9665,26.9903,26.9665,26.9744,22080.0
2017-04-04 14:35:00,33.98,34.0,33.97,33.98,29486.0,26.9824,26.9983,26.9744,26.9824,29486.0
2017-04-04 14:40:00,33.99,33.99,33.96,33.99,29738.0,26.9903,26.9903,26.9665,26.9903,29738.0
2017-04-04 14:45:00,33.99,34.0,33.98,34.0,13880.0,26.9903,26.9983,26.9824,26.9983,13880.0
2017-04-04 14:50:00,34.0,34.02,33.99,34.02,24534.0,26.9983,27.0141,26.9903,27.0141,24534.0
2017-04-04 14:55:00,34.02,34.06,34.01,34.06,66854.0,27.0141,27.0459,27.0062,27.0459,66854.0
2017-04-04 15:00:00,34.07,34.07,34.03,34.07,29719.0,27.0538,27.0538,27.0221,27.0538,29719.0
2017-04-04 15:05:00,34.06,34.07,34.04,34.07,17647.0,27.0459,27.0538,27.03,27.0538,17647.0
2017-04-04 15:10:00,34.07,34.07,34.0,34.0,24870.0,27.0538,27.0538,26.9983,26.9983,24870.0
2017-04-04 15:15:00,34.0,34.02,34.0,34.0,26940.0,26.9983,27.0141,26.9983,26.9983,26940.0
2017-04-04 15:20:00,34.01,34.02,34.0,34.0,28753.0,27.0062,27.0141,26.9983,26.9983,28753.0
2017-04-04 15:25:00,34.0,34.01,33.98,34.0,42156.0,26.9983,27.0062,26.9824,26.9983,42156.0
2017-04-04 15:30:00,34.01,34.05,34.01,34.05,43388.0,27.0062,27.038,27.0062,27.038,43388.0
2017-04-04 15:35:00,34.05,34.1,34.04,34.09,56944.0,27.038,27.0777,27.03,27.0697,56944.0
2017-04-04 15:40:00,34.09,34.09,34.08,34.09,74591.0,27.0697,27.0697,27.0618,27.0697,74591.0
2017-04-04 15:45:00,34.09,34.15,34.08,34.14,164752.0,27.0697,27.1174,27.0618,27.1094,164752.0
2017-04-04 15:50:00,34.14,34.16,34.13,34.15,163757.0,27.1094,27.1253,27.1015,27.1174,163757.0
2017-04-04 15:55:00,34.15,34.19,34.14,34.19,355388.0,27.1174,27.1491,27.1094,27.1491,355388.0
2017-04-05 09:30:00,33.74,33.95,33.74,33.89,142207.0,26.7918,26.9586,26.7918,26.9109,142207.0
2017-04-05 09:35:00,33.88,33.94,33.82,33.85,98984.0,26.903,26.9506,26.8553,26.8791,98984.0
2017-04-05 09:40:00,33.84,33.91,33.81,33.87,82185.0,26.8712,26.9268,26.8474,26.895,82185.0
2017-04-05 09:45:00,33.87,33.89,33.69,33.72,105542.0,26.895,26.9109,26.7521,26.7759,105542.0
2017-04-05 09:50:00,33.72,33.8,33.69,33.73,35220.0,26.7759,26.8394,26.7521,26.7839,35220.0
2017-04-05 09:55:00,33.73,33.75,33.71,33.72,20526.0,26.7839,26.7997,26.768,26.7759,20526.0
2017-04-05 10:00:00,33.73,33.78,33.71,33.77,55053.0,26.7839,26.8236,26.768,26.8156,55053.0
2017-04-05 10:05:00,33.77,33.82,33.75,33.79,49732.0,26.8156,26.8553,26.7997,26.8315,49732.0
2017-04-05 10:10:00,33.79,33.84,33.77,33.79,43475.0,26.8315,26.8712,26.8156,26.8315,43475.0
2017-04-05 10:15:00,33.78,33.8,33.75,33.75,26714.0,26.8236,26.8394,26.7997,26.7997,26714.0
2017-04-05 10:20:00,33.76,33.83,33.74,33.82,55161.0,26.8077,26.8633,26.7918,26.8553,55161.0
2017-04-05 10:25:00,33.81,33.83,33.76,33.77,35192.0,26.8474,26.8633,26.8077,26.8156,35192.0
2017-04-05 10:30:00,33.76,33.76,33.71,33.75,42490.0,26.8077,26.8077,26.768,26.7997,42490.0
2017-04-05 10:35:00,33.76,33.82,33.75,33.82,15287.0,26.8077,26.8553,26.7997,26.8553,15287.0
2017-04-05 10:40:00,33.82,33.83,33.81,33.83,19795.0,26.8553,26.8633,26.8474,26.8633,19795.0
2017-04-05 10:45:00,33.82,33.83,33.78,33.8,26402.0,26.8553,26.8633,26.8236,26.8394,26402.0
2017-04-05 10:50:00,33.79,33.85,33.76,33.84,47500.0,26.8315,26.8791,26.8077,26.8712,47500.0
2017-04-05 10:55:00,33.85,33.85,33.78,33.78,19724.0,26.8791,26.8791,26.8236,26.8236,19724.0
2017-04-05 11:00:00,33.78,33.82,33.78,33.82,18821.0,26.8236,26.8553,26.8236,26.8553,18821.0
2017-04-05 11:05:00,33.82,33.99,33.81,33.97,95893.0,26.8553,26.9903,26.8474,26.9744,95893.0
2017-04-05 11:10:00,33.98,34.05,33.96,34.04,31317.0,26.9824,27.038,26.9665,27.03,31317.0
2017-04-05 11:15:00,34.03,34.07,34.02,34.05,23654.0,27.0221,27.0538,27.0141,27.038,23654.0
2017-04-05 11:20:00,34.05,34.12,34.05,34.1,27482.0,27.038,27.0935,27.038,27.0777,27482.0
2017-04-05 11:25:00,34.1,34.14,34.1,34.12,26030.0,27.0777,27.1094,27.0777,27.0935,26030.0
2017-04-05 11:30:00,34.12,34.16,34.1,34.11,44964.0,27.0935,27.1253,27.0777,27.0856,44964.0
2017-04-05 11:35:00,34.1,34.11,34.07,34.09,38207.0,27.0777,27.0856,27.0538,27.0697,38207.0
2017-04-05 11:40:00,34.09,34.13,34.08,34.13,16267.0,27.0697,27.1015,27.0618,27.1015,16267.0
2017-04-05 11:45:00,34.12,34.14,34.11,34.13,13658.0,27.0935,27.1094,27.0856,27.1015,13658.0
2017-04-05 11:50:00,34.13,34.15,34.1,34.11,34329.0,27.1015,27.1174,27.0777,27.0856,34329.0
2017-04-05 11:55:00,34.11,34.13,34.1,34.11,21935.0,27.0856,27.1015,27.0777,27.0856,21935.0
2017-04-05 12:00:00,34.11,34.11,34.07,34.07,26748.0,27.0856,27.0856,27.0538,27.0538,26748.0
2017-04-05 12:05:00,34.07,34.1,34.05,34.1,26022.0,27.0538,27.0777,27.038,27.0777,26022.0
2017-04-05 12:10:00,34.09,34.12,34.09,34.1,12756.0,27.0697,27.0935,27.0697,27.0777,12756.0
2017-04-05 12:15:00,34.1,34.12,34.09,34.12,9843.0,27.0777,27.0935,27.0697,27.0935,9843.0
2017-04-05 12:20:00,34.12,34.13,34.1,34.11,30277.0,27.0935,27.1015,27.0777,27.0856,30277.0
2017-04-05 12:25:00,34.12,34.16,34.11,34.15,15110.0,27.0935,27.1253,27.0856,27.1174,15110.0
2017-04-05 12:30:00,34.16,34.19,34.15,34.18,14958.0,27.1253,27.1491,27.1174,27.1412,14958.0
2017-04-05 12:35:00,34.18,34.18,34.15,34.16,16563.0,27.1412,27.1412,27.1174,27.1253,16563.0
2017-04-05 12:40:00,34.16,34.17,34.14,34.16,16596.0,27.1253,27.1332,27.1094,27.1253,16596.0
2017-04-05 12:45:00,34.16,34.17,34.13,34.16,16203.0,27.1253,27.1332,27.1015,27.1253,16203.0
2017-04-05 12:50:00,34.16,34.16,34.13,34.13,11093.0,27.1253,27.1253,27.1015,27.1015,11093.0
2017-04-05 12:55:00,34.13,34.15,34.09,34.15,20475.0,27.1015,27.1174,27.0697,27.1174,20475.0
2017-04-05 13:00:00,34.14,34.17,34.13,34.15,24040.0,27.1094,27.1332,27.1015,27.1174,24040.0
2017-04-05 13:05:00,34.15,34.15,34.12,34.14,13139.0,27.1174,27.1174,27.0935,27.1094,13139.0
2017-04-05 13:10:00,34.14,34.16,34.13,34.14,10659.0,27.1094,27.1253,27.1015,27.1094,10659.0
2017-04-05 13:15:00,34.14,34.14,34.12,34.13,11499.0,27.1094,27.1094,27.0935,27.1015,11499.0
2017-04-05 13:20:00,34.12,34.13,34.09,34.11,55920.0,27.0935,27.1015,27.0697,27.0856,55920.0
2017-04-05 13:25:00,34.11,34.12,34.04,34.11,44254.0,27.0856,27.0935,27.03,27.0856,44254.0
2017-04-05 13:30:00,34.11,34.12,34.06,34.08,19909.0,27.0856,27.0935,27.0459,27.0618,19909.0
2017-04-05 13:35:00,34.08,34.09,34.05,34.08,23354.0,27.0618,27.0697,27.038,27.0618,23354.0
2017-04-05 13:40:00,34.08,34.13,34.08,34.12,33585.0,27.0618,27.1015,27.0618,27.0935,33585.0
2017-04-05 13:45:00,34.12,34.12,34.09,34.09,13643.0,27.0935,27.0935,27.0697,27.0697,13643.0
2017-04-05 13:50:00,34.09,34.1,34.07,34.08,11639.0,27.0697,27.0777,27.0538,27.0618,11639.0
2017-04-05 13:55:00,34.09,34.15,34.09,34.15,18642.0,27.0697,27.1174,27.0697,27.1174,18642.0
2017-04-05 14:00:00,34.14,34.22,33.98,34.04,184051.0,27.1094,27.173,26.9824,27.03,184051.0
2017-04-05 14:05:00,34.04,34.07,33.93,33.93,84615.0,27.03,27.0538,26.9427,26.9427,84615.0
2017-04-05 14:10:00,33.93,34.01,33.93,33.97,27099.0,26.9427,27.0062,26.9427,26.9744,27099.0
2017-04-05 14:15:00,33.97,33.97,33.92,33.94,25802.0,26.9744,26.9744,26.9347,26.9506,25802.0
2017-04-05 14:20:00,33.94,34.05,33.93,34.01,34120.0,26.9506,27.038,26.9427,27.0062,34120.0
2017-04-05 14:25:00,34.01,34.02,33.98,34.02,20555.0,27.0062,27.0141,26.9824,27.0141,20555.0
2017-04-05 14:30:00,34.01,34.08,34.0,34.05,33832.0,27.0062,27.0618,26.9983,27.038,33832.0
2017-04-05 14:35:00,34.06,34.12,34.05,34.1,34643.0,27.0459,27.0935,27.038,27.0777,34643.0
2017-04-05 14:40:00,34.11,34.19,34.1,34.12,55287.0,27.0856,27.1491,27.0777,27.0935,55287.0
2017-04-05 14:45:00,34.12,34.2,34.11,34.18,39915.0,27.0935,27.1571,27.0856,27.1412,39915.0
2017-04-05 14:50:00,34.18,34.23,34.17,34.23,35387.0,27.1412,27.1809,27.1332,27.1809,35387.0
2017-04-05 14:55:00,34.22,34.33,34.19,34.32,86859.0,27.173,27.2603,27.1491,27.2524,86859.0
2017-04-05 15:00:00,34.32,34.38,34.3,34.38,115373.0,27.2524,27.3,27.2365,27.3,115373.0
2017-04-05 15:05:00,34.37,34.47,34.37,34.45,84939.0,27.2921,27.3715,27.2921,27.3556,84939.0
2017-04-05 15:10:00,34.44,34.55,34.44,34.5,95938.0,27.3476,27.435,27.3476,27.3953,95938.0
2017-04-05 15:15:00,34.51,34.53,34.45,34.45,73206.0,27.4032,27.4191,27.3556,27.3556,73206.0
2017-04-05 15:20:00,34.45,34.52,34.45,34.48,72556.0,27.3556,27.4112,27.3556,27.3794,72556.0
2017-04-05 15:25:00,34.47,34.54,34.47,34.52,109317.0,27.3715,27.4271,27.3715,27.4112,109317.0
2017-04-05 15:30:00,34.52,34.58,34.52,34.56,195608.0,27.4112,27.4588,27.4112,27.4429,195608.0
2017-04-05 15:35:00,34.56,34.57,34.49,34.52,111975.0,27.4429,27.4509,27.3873,27.4112,111975.0
2017-04-05 15:40:00,34.52,34.53,34.43,34.43,111289.0,27.4112,27.4191,27.3397,27.3397,111289.0
2017-04-05 15:45:00,34.43,34.43,34.36,34.38,142879.0,27.3397,27.3397,27.2841,27.3,142879.0
2017-04-05 15:50:00,34.38,34.41,34.37,34.38,150495.0,27.3,27.3238,27.2921,27.3,150495.0
2017-04-05 15:55:00,34.38,34.38,34.31,34.32,346232.0,27.3,27.3,27.2444,27.2524,346232.0
2017-04-06 09:30:00,34.28,34.29,34.08,34.08,107001.0,27.2206,27.2285,27.0618,27.0618,107001.0
2017-04-06 09:35:00,34.08,34.12,33.98,34.01,82629.0,27.0618,27.0935,26.9824,27.0062,82629.0
2017-04-06 09:40:00,34.01,34.13,33.99,34.12,56920.0,27.0062,27.1015,26.9903,27.0935,56920.0
2017-04-06 09:45:00,34.12,34.17,34.11,34.15,94889.0,27.0935,27.1332,27.0856,27.1174,94889.0
2017-04-06 09:50:00,34.15,34.15,34.05,34.06,58035.0,27.1174,27.1174,27.038,27.0459,58035.0
2017-04-06 09:55:00,34.06,34.1,34.03,34.05,55814.0,27.0459,27.0777,27.0221,27.038,55814.0
2017-04-06 10:00:00,34.04,34.06,34.0,34.0,77820.0,27.03,27.0459,26.9983,26.9983,77820.0
2017-04-06 10:05:00,34.01,34.01,33.94,33.94,68246.0,27.0062,27.0062,26.9506,26.9506,68246.0
2017-04-06 10:10:00,33.94,33.97,33.91,33.95,59876.0,26.9506,26.9744,26.9268,26.9586,59876.0
2017-04-06 10:15:00,33.94,33.96,33.89,33.95,39654.0,26.9506,26.9665,26.9109,26.9586,39654.0
2017-04-06 10:20:00,33.96,34.02,33.95,34.02,47023.0,26.9665,27.0141,26.9586,27.0141,47023.0
2017-04-06 10:25:00,34.02,34.06,34.01,34.05,34095.0,27.0141,27.0459,27.0062,27.038,34095.0
2017-04-06 10:30:00,34.06,34.09,34.01,34.09,23239.0,27.0459,27.0697,27.0062,27.0697,23239.0
2017-04-06 10:35:00,34.08,34.08,34.02,34.06,35578.0,27.0618,27.0618,27.0141,27.0459,35578.0
2017-04-06 10:40:00,34.06,34.13,34.05,34.11,39384.0,27.0459,27.1015,27.038,27.0856,39384.0
2017-04-06 10:45:00,34.11,34.11,34.06,34.08,18603.0,27.0856,27.0856,27.0459,27.0618,18603.0
2017-04-06 10:50:00,34.08,34.09,34.03,34.08,35755.0,27.0618,27.0697,27.0221,27.0618,35755.0
2017-04-06 10:55:00,34.09,34.09,33.99,34.0,26955.0,27.0697,27.0697,26.9903,26.9983,26955.0
2017-04-06 11:00:00,34.0,34.0,33.93,33.98,32023.0,26.9983,26.9983,26.9427,26.9824,32023.0
2017-04-06 11:05:00,33.98,34.03,33.95,34.02,24012.0,26.9824,27.0221,26.9586,27.0141,24012.0
2017-04-06 11:10:00,34.02,34.06,34.0,34.06,16445.0,27.0141,27.0459,26.9983,27.0459,16445.0
2017-04-06 11:15:00,34.07,34.07,33.99,34.0,21122.0,27.0538,27.0538,26.9903,26.9983,21122.0
2017-04-06 11:20:00,34.01,34.01,33.9,33.92,57453.0,27.0062,27.0062,26.9188,26.9347,57453.0
2017-04-06 11:25:00,33.92,33.92,33.84,33.88,53568.0,26.9347,26.9347,26.8712,26.903,53568.0
2017-04-06 11:30:00,33.88,33.92,33.86,33.92,23278.0,26.903,26.9347,26.8871,26.9347,23278.0
2017-04-06 11:35:00,33.9,33.93,33.88,33.91,33685.0,26.9188,26.9427,26.903,26.9268,33685.0
2017-04-06 11:40:00,33.9,33.94,33.88,33.91,15412.0,26.9188,26.9506,26.903,26.9268,15412.0
2017-04-06 11:45:00,33.9,33.94,33.9,33.91,29728.0,26.9188,26.9506,26.9188,26.9268,29728.0
2017-04-06 11:50:00,33.91,33.95,33.9,33.9,23397.0,26.9268,26.9586,26.9188,26.9188,23397.0
2017-04-06 11:55:00,33.91,33.94,33.9,33.94,20978.0,26.9268,26.9506,26.9188,26.9506,20978.0
2017-04-06 12:00:00,33.93,33.96,33.91,33.96,14625.0,26.9427,26.9665,26.9268,26.9665,14625.0
2017-04-06 12:05:00,33.95,33.99,33.93,33.99,25192.0,26.9586,26.9903,26.9427,26.9903,25192.0
2017-04-06 12:10:00,33.99,34.01,33.98,34.0,34038.0,26.9903,27.0062,26.9824,26.9983,34038.0
2017-04-06 12:15:00,33.99,34.02,33.98,34.0,13270.0,26.9903,27.0141,26.9824,26.9983,13270.0
2017-04-06 12:20:00,34.01,34.03,33.99,34.0,25197.0,27.0062,27.0221,26.9903,26.9983,25197.0
2017-04-06 12:25:00,34.0,34.08,34.0,34.08,33624.0,26.9983,27.0618,26.9983,27.0618,33624.0
2017-04-06 12:30:00,34.09,34.09,34.05,34.07,31357.0,27.0697,27.0697,27.038,27.0538,31357.0
2017-04-06 12:35:00,34.08,34.08,34.04,34.05,21197.0,27.0618,27.0618,27.03,27.038,21197.0
2017-04-06 12:40:00,34.05,34.11,34.04,34.11,18483.0,27.038,27.0856,27.03,27.0856,18483.0
2017-04-06 12:45:00,34.11,34.15,34.09,34.11,35830.0,27.0856,27.1174,27.0697,27.0856,35830.0
2017-04-06 12:50:00,34.11,34.14,34.11,34.13,35611.0,27.0856,27.1094,27.0856,27.1015,35611.0
2017-04-06 12:55:00,34.14,34.15,34.12,34.14,21994.0,27.1094,27.1174,27.0935,27.1094,21994.0
2017-04-06 13:00:00,34.13,34.13,34.1,34.11,11900.0,27.1015,27.1015,27.0777,27.0856,11900.0
2017-04-06 13:05:00,34.12,34.13,34.1,34.11,28547.0,27.0935,27.1015,27.0777,27.0856,28547.0
2017-04-06 13:10:00,34.11,34.13,34.09,34.09,22442.0,27.0856,27.1015,27.0697,27.0697,22442.0
2017-04-06 13:15:00,34.09,34.1,34.06,34.08,18089.0,27.0697,27.0777,27.0459,27.0618,18089.0
2017-04-06 13:20:00,34.08,34.11,34.07,34.11,18450.0,27.0618,27.0856,27.0538,27.0856,18450.0
2017-04-06 13:25:00,34.1,34.13,34.08,34.12,25738.0,27.0777,27.1015,27.0618,27.0935,25738.0
2017-04-06 13:30:00,34.12,34.2,34.12,34.18,27871.0,27.0935,27.1571,27.0935,27.1412,27871.0
2017-04-06 13:35:00,34.18,34.18,34.14,34.17,22235.0,27.1412,27.1412,27.1094,27.1332,22235.0
2017-04-06 13:40:00,34.18,34.18,34.16,34.18,8165.0,27.1412,27.1412,27.1253,27.1412,8165.0
2017-04-06 13:45:00,34.18,34.22,34.18,34.2,15753.0,27.1412,27.173,27.1412,27.1571,15753.0
2017-04-06 13:50:00,34.19,34.22,34.18,34.2,12039.0,27.1491,27.173,27.1412,27.1571,12039.0
2017-04-06 13:55:00,34.2,34.21,34.17,34.18,15021.0,27.1571,27.165,27.1332,27.1412,15021.0
2017-04-06 14:00:00,34.18,34.2,34.14,34.14,14678.0,27.1412,27.1571,27.1094,27.1094,14678.0
2017-04-06 14:05:00,34.14,34.19,34.13,34.18,30820.0,27.1094,27.1491,27.1015,27.1412,30820.0
2017-04-06 14:10:00,34.17,34.2,34.17,34.2,31420.0,27.1332,27.1571,27.1332,27.1571,31420.0
2017-04-06 14:15:00,34.19,34.2,34.16,34.19,36213.0,27.1491,27.1571,27.1253,27.1491,36213.0
2017-04-06 14:20:00,34.19,34.2,34.16,34.17,21545.0,27.1491,27.1571,27.1253,27.1332,21545.0
2017-04-06 14:25:00,34.16,34.2,34.16,34.18,27234.0,27.1253,27.1571,27.1253,27.1412,27234.0
2017-04-06 14:30:00,34.17,34.2,34.17,34.18,9743.0,27.1332,27.1571,27.1332,27.1412,9743.0
2017-04-06 14:35:00,34.18,34.2,34.18,34.2,13500.0,27.1412,27.1571,27.1412,27.1571,13500.0
2017-04-06 14:40:00,34.19,34.21,34.15,34.15,29754.0,27.1491,27.165,27.1174,27.1174,29754.0
2017-04-06 14:45:00,34.16,34.19,34.14,34.19,45201.0,27.1253,27.1491,27.1094,27.1491,45201.0
2017-04-06 14:50:00,34.18,34.21,34.16,34.16,31348.0,27.1412,27.165,27.1253,27.1253,31348.0
2017-04-06 14:55:00,34.16,34.2,34.16,34.18,26407.0,27.1253,27.1571,27.1253,27.1412,26407.0
2017-04-06 15:00:00,34.18,34.19,34.14,34.14,17381.0,27.1412,27.1491,27.1094,27.1094,17381.0
2017-04-06 15:05:00,34.14,34.18,34.13,34.18,27876.0,27.1094,27.1412,27.1015,27.1412,27876.0
2017-04-06 15:10:00,34.17,34.18,34.14,34.15,23669.0,27.1332,27.1412,27.1094,27.1174,23669.0
2017-04-06 15:15:00,34.15,34.17,34.14,34.16,28866.0,27.1174,27.1332,27.1094,27.1253,28866.0
2017-04-06 15:20:00,34.15,34.18,34.14,34.16,28701.0,27.1174,27.1412,27.1094,27.1253,28701.0
2017-04-06 15:25:00,34.16,34.18,34.14,34.18,34844.0,27.1253,27.1412,27.1094,27.1412,34844.0
2017-04-06 15:30:00,34.17,34.18,34.15,34.18,35554.0,27.1332,27.1412,27.1174,27.1412,35554.0
2017-04-06 15:35:00,34.18,34.19,34.17,34.18,44533.0,27.1412,27.1491,27.1332,27.1412,44533.0
2017-04-06 15:40:00,34.18,34.2,34.17,34.18,54786.0,27.1412,27.1571,27.1332,27.1412,54786.0
2017-04-06 15:45:00,34.17,34.17,34.15,34.16,85556.0,27.1332,27.1332,27.1174,27.1253,85556.0
2017-04-06 15:50:00,34.16,34.16,34.15,34.16,82672.0,27.1253,27.1253,27.1174,27.1253,82672.0
2017-04-06 15:55:00,34.16,34.23,34.15,34.2,269796.0,27.1253,27.1809,27.1174,27.1571,269796.0
2017-04-07 09:30:00,34.97,34.97,34.64,34.67,260330.0,27.7685,27.7685,27.5065,27.5303,260330.0
2017-04-07 09:35:00,34.68,34.72,34.57,34.7,158344.0,27.5382,27.57,27.4509,27.5541,158344.0
2017-04-07 09:40:00,34.7,34.81,34.65,34.81,130549.0,27.5541,27.6414,27.5144,27.6414,130549.0
2017-04-07 09:45:00,34.8,34.9,34.8,34.83,88479.0,27.6335,27.7129,27.6335,27.6573,88479.0
2017-04-07 09:50:00,34.84,34.92,34.82,34.82,97925.0,27.6653,27.7288,27.6494,27.6494,97925.0
2017-04-07 09:55:00,34.83,34.83,34.7,34.71,51181.0,27.6573,27.6573,27.5541,27.562,51181.0
2017-04-07 10:00:00,34.71,34.72,34.6,34.67,54084.0,27.562,27.57,27.4747,27.5303,54084.0
2017-04-07 10:05:00,34.66,34.73,34.64,34.7,101503.0,27.5223,27.5779,27.5065,27.5541,101503.0
2017-04-07 10:10:00,34.7,34.82,34.7,34.79,77637.0,27.5541,27.6494,27.5541,27.6256,77637.0
2017-04-07 10:15:00,34.78,34.79,34.72,34.73,117691.0,27.6176,27.6256,27.57,27.5779,117691.0
2017-04-07 10:20:00,34.73,34.8,34.72,34.75,84345.0,27.5779,27.6335,27.57,27.5938,84345.0
2017-04-07 10:25:00,34.75,34.77,34.68,34.72,43088.0,27.5938,27.6097,27.5382,27.57,43088.0
2017-04-07 10:30:00,34.72,34.74,34.68,34.68,33946.0,27.57,27.5859,27.5382,27.5382,33946.0
2017-04-07 10:35:00,34.67,34.71,34.59,34.63,103903.0,27.5303,27.562,27.4668,27.4985,103903.0
2017-04-07 10:40:00,34.64,34.67,34.63,34.66,35348.0,27.5065,27.5303,27.4985,27.5223,35348.0
2017-04-07 10:45:00,34.67,34.67,34.59,34.66,38913.0,27.5303,27.5303,27.4668,27.5223,38913.0
2017-04-07 10:50:00,34.65,34.67,34.61,34.61,21889.0,27.5144,27.5303,27.4826,27.4826,21889.0
2017-04-07 10:55:00,34.61,34.62,34.57,34.6,27847.0,27.4826,27.4906,27.4509,27.4747,27847.0
2017-04-07 11:00:00,34.6,34.6,34.53,34.57,40796.0,27.4747,27.4747,27.4191,27.4509,40796.0
2017-04-07 11:05:00,34.57,34.61,34.55,34.59,27272.0,27.4509,27.4826,27.435,27.4668,27272.0
2017-04-07 11:10:00,34.6,34.62,34.57,34.57,29253.0,27.4747,27.4906,27.4509,27.4509,29253.0
2017-04-07 11:15:00,34.57,34.58,34.45,34.51,97583.0,27.4509,27.4588,27.3556,27.4032,97583.0
2017-04-07 11:20:00,34.51,34.59,34.5,34.58,82125.0,27.4032,27.4668,27.3953,27.4588,82125.0
2017-04-07 11:25:00,34.57,34.65,34.57,34.65,25118.0,27.4509,27.5144,27.4509,27.5144,25118.0
2017-04-07 11:30:00,34.65,34.66,34.6,34.66,45379.0,27.5144,27.5223,27.4747,27.5223,45379.0
2017-04-07 11:35:00,34.66,34.7,34.65,34.65,72307.0,27.5223,27.5541,27.5144,27.5144,72307.0
2017-04-07 11:40:00,34.65,34.66,34.62,34.63,16952.0,27.5144,27.5223,27.4906,27.4985,16952.0
2017-04-07 11:45:00,34.64,34.68,34.63,34.64,24667.0,27.5065,27.5382,27.4985,27.5065,24667.0
2017-04-07 11:50:00,34.63,34.65,34.59,34.63,23634.0,27.4985,27.5144,27.4668,27.4985,23634.0
2017-04-07 11:55:00,34.63,34.65,34.6,34.61,15499.0,27.4985,27.5144,27.4747,27.4826,15499.0
2017-04-07 12:00:00,34.61,34.64,34.61,34.62,10330.0,27.4826,27.5065,27.4826,27.4906,10330.0
2017-04-07 12:05:00,34.61,34.61,34.59,34.59,12301.0,27.4826,27.4826,27.4668,27.4668,12301.0
2017-04-07 12:10:00,34.59,34.6,34.57,34.58,11763.0,27.4668,27.4747,27.4509,27.4588,11763.0
2017-04-07 12:15:00,34.58,34.6,34.54,34.54,18034.0,27.4588,27.4747,27.4271,27.4271,18034.0
2017-04-07 12:20:00,34.54,34.55,34.52,34.54,15030.0,27.4271,27.435,27.4112,27.4271,15030.0
2017-04-07 12:25:00,34.54,34.58,34.51,34.58,42388.0,27.4271,27.4588,27.4032,27.4588,42388.0
2017-04-07 12:30:00,34.58,34.59,34.55,34.58,35218.0,27.4588,27.4668,27.435,27.4588,35218.0
2017-04-07 12:35:00,34.58,34.59,34.54,34.57,39371.0,27.4588,27.4668,27.4271,27.4509,39371.0
2017-04-07 12:40:00,34.57,34.58,34.54,34.55,9615.0,27.4509,27.4588,27.4271,27.435,9615.0
2017-04-07 12:45:00,34.54,34.56,34.51,34.51,34520.0,27.4271,27.4429,27.4032,27.4032,34520.0
2017-04-07 12:50:00,34.52,34.53,34.4,34.4,62757.0,27.4112,27.4191,27.3159,27.3159,62757.0
2017-04-07 12:55:00,34.41,34.41,34.2,34.22,94210.0,27.3238,27.3238,27.1571,27.173,94210.0
2017-04-07 13:00:00,34.21,34.26,34.17,34.21,175465.0,27.165,27.2047,27.1332,27.165,175465.0
2017-04-07 13:05:00,34.22,34.28,34.18,34.27,63173.0,27.173,27.2206,27.1412,27.2127,63173.0
2017-04-07 13:10:00,34.28,34.31,34.24,34.25,26888.0,27.2206,27.2444,27.1888,27.1968,26888.0
2017-04-07 13:15:00,34.25,34.26,34.2,34.23,26785.0,27.1968,27.2047,27.1571,27.1809,26785.0
2017-04-07 13:20:00,34.23,34.23,34.15,34.2,158720.0,27.1809,27.1809,27.1174,27.1571,158720.0
2017-04-07 13:25:00,34.2,34.22,34.13,34.2,174270.0,27.1571,27.173,27.1015,27.1571,174270.0
2017-04-07 13:30:00,34.2,34.28,34.16,34.27,91423.0,27.1571,27.2206,27.1253,27.2127,91423.0
2017-04-07 13:35:00,34.27,34.35,34.25,34.3,39481.0,27.2127,27.2762,27.1968,27.2365,39481.0
2017-04-07 13:40:00,34.3,34.32,34.27,34.31,15219.0,27.2365,27.2524,27.2127,27.2444,15219.0
2017-04-07 13:45:00,34.32,34.32,34.25,34.26,17732.0,27.2524,27.2524,27.1968,27.2047,17732.0
2017-04-07 13:50:00,34.26,34.27,34.2,34.21,28934.0,27.2047,27.2127,27.1571,27.165,28934.0
2017-04-07 13:55:00,34.22,34.22,34.15,34.16,57523.0,27.173,27.173,27.1174,27.1253,57523.0
2017-04-07 14:00:00,34.15,34.17,34.08,34.16,55798.0,27.1174,27.1332,27.0618,27.1253,55798.0
2017-04-07 14:05:00,34.15,34.17,34.13,34.14,24047.0,27.1174,27.1332,27.1015,27.1094,24047.0
2017-04-07 14:10:00,34.15,34.2,34.14,34.17,22708.0,27.1174,27.1571,27.1094,27.1332,22708.0
2017-04-07 14:15:00,34.16,34.16,34.13,34.15,15665.0,27.1253,27.1253,27.1015,27.1174,15665.0
2017-04-07 14:20:00,34.15,34.22,34.15,34.22,33525.0,27.1174,27.173,27.1174,27.173,33525.0
2017-04-07 14:25:00,34.22,34.28,34.22,34.27,27950.0,27.173,27.2206,27.173,27.2127,27950.0
2017-04-07 14:30:00,34.27,34.29,34.19,34.22,28100.0,27.2127,27.2285,27.1491,27.173,28100.0
2017-04-07 14:35:00,34.22,34.27,34.21,34.27,17666.0,27.173,27.2127,27.165,27.2127,17666.0
2017-04-07 14:40:00,34.27,34.27,34.23,34.25,36053.0,27.2127,27.2127,27.1809,27.1968,36053.0
2017-04-07 14:45:00,34.25,34.27,34.23,34.26,25209.0,27.1968,27.2127,27.1809,27.2047,25209.0
2017-04-07 14:50:00,34.26,34.32,34.26,34.3,48959.0,27.2047,27.2524,27.2047,27.2365,48959.0
2017-04-07 14:55:00,34.3,34.34,34.29,34.33,26330.0,27.2365,27.2682,27.2285,27.2603,26330.0
2017-04-07 15:00:00,34.33,34.35,34.3,34.31,48018.0,27.2603,27.2762,27.2365,27.2444,48018.0
2017-04-07 15:05:00,34.31,34.33,34.27,34.27,34302.0,27.2444,27.2603,27.2127,27.2127,34302.0
2017-04-07 15:10:00,34.27,34.29,34.25,34.25,11762.0,27.2127,27.2285,27.1968,27.1968,11762.0
2017-04-07 15:15:00,34.25,34.32,34.25,34.3,41008.0,27.1968,27.2524,27.1968,27.2365,41008.0
2017-04-07 15:20:00,34.29,34.31,34.27,34.31,24545.0,27.2285,27.2444,27.2127,27.2444,24545.0
2017-04-07 15:25:00,34.3,34.32,34.27,34.29,33059.0,27.2365,27.2524,27.2127,27.2285,33059.0
2017-04-07 15:30:00,34.28,34.28,34.26,34.27,26205.0,27.2206,27.2206,27.2047,27.2127,26205.0
2017-04-07 15:35:00,34.27,34.27,34.22,34.27,61696.0,27.2127,27.2127,27.173,27.2127,61696.0
2017-04-07 15:40:00,34.26,34.26,34.21,34.25,80891.0,27.2047,27.2047,27.165,27.1968,80891.0
2017-04-07 15:45:00,34.25,34.26,34.21,34.22,59619.0,27.1968,27.2047,27.165,27.173,59619.0
2017-04-07 15:50:00,34.22,34.27,34.21,34.27,119347.0,27.173,27.2127,27.165,27.2127,119347.0
2017-04-07 15:55:00,34.26,34.32,34.26,34.31,208319.0,27.2047,27.2524,27.2047,27.2444,208319.0
2017-04-10 09:30:00,34.05,34.2,33.96,33.97,137560.0,27.038,27.1571,26.9665,26.9744,137560.0
2017-04-10 09:35:00,33.97,34.02,33.84,33.98,145584.0,26.9744,27.0141,26.8712,26.9824,145584.0
2017-04-10 09:40:00,33.99,34.0,33.86,33.98,47073.0,26.9903,26.9983,26.8871,26.9824,47073.0
2017-04-10 09:45:00,33.97,33.99,33.88,33.98,54300.0,26.9744,26.9903,26.903,26.9824,54300.0
2017-04-10 09:50:00,33.98,34.08,33.97,34.06,65694.0,26.9824,27.0618,26.9744,27.0459,65694.0
2017-04-10 09:55:00,34.07,34.19,34.07,34.16,87763.0,27.0538,27.1491,27.0538,27.1253,87763.0
2017-04-10 10:00:00,34.17,34.26,34.17,34.23,80759.0,27.1332,27.2047,27.1332,27.1809,80759.0
2017-04-10 10:05:00,34.23,34.31,34.18,34.28,46851.0,27.1809,27.2444,27.1412,27.2206,46851.0
2017-04-10 10:10:00,34.28,34.35,34.26,34.26,34991.0,27.2206,27.2762,27.2047,27.2047,34991.0
2017-04-10 10:15:00,34.27,34.3,34.23,34.28,35035.0,27.2127,27.2365,27.1809,27.2206,35035.0
2017-04-10 10:20:00,34.28,34.3,34.22,34.23,19199.0,27.2206,27.2365,27.173,27.1809,19199.0
2017-04-10 10:25:00,34.22,34.29,34.22,34.28,39029.0,27.173,27.2285,27.173,27.2206,39029.0
2017-04-10 10:30:00,34.27,34.29,34.24,34.25,19106.0,27.2127,27.2285,27.1888,27.1968,19106.0
2017-04-10 10:35:00,34.24,34.26,34.19,34.2,23072.0,27.1888,27.2047,27.1491,27.1571,23072.0
2017-04-10 10:40:00,34.2,34.21,34.14,34.14,13306.0,27.1571,27.165,27.1094,27.1094,13306.0
2017-04-10 10:45:00,34.15,34.2,34.12,34.18,31663.0,27.1174,27.1571,27.0935,27.1412,31663.0
2017-04-10 10:50:00,34.18,34.21,34.17,34.19,17763.0,27.1412,27.165,27.1332,27.1491,17763.0
2017-04-10 10:55:00,34.2,34.24,34.19,34.22,22103.0,27.1571,27.1888,27.1491,27.173,22103.0
2017-04-10 11:00:00,34.23,34.24,34.16,34.19,28771.0,27.1809,27.1888,27.1253,27.1491,28771.0
2017-04-10 11:05:00,34.18,34.2,34.15,34.17,23248.0,27.1412,27.1571,27.1174,27.1332,23248.0
2017-04-10 11:10:00,34.17,34.18,34.11,34.11,17285.0,27.1332,27.1412,27.0856,27.0856,17285.0
2017-04-10 11:15:00,34.11,34.11,34.08,34.11,17093.0,27.0856,27.0856,27.0618,27.0856,17093.0
2017-04-10 11:20:00,34.11,34.14,34.1,34.13,28960.0,27.0856,27.1094,27.0777,27.1015,28960.0
2017-04-10 11:25:00,34.12,34.16,34.09,34.15,20184.0,27.0935,27.1253,27.0697,27.1174,20184.0
2017-04-10 11:30:00,34.14,34.18,34.12,34.13,55771.0,27.1094,27.1412,27.0935,27.1015,55771.0
2017-04-10 11:35:00,34.14,34.22,34.13,34.2,101326.0,27.1094,27.173,27.1015,27.1571,101326.0
2017-04-10 11:40:00,34.2,34.23,34.17,34.17,24447.0,27.1571,27.1809,27.1332,27.1332,24447.0
2017-04-10 11:45:00,34.18,34.28,34.18,34.26,42950.0,27.1412,27.2206,27.1412,27.2047,42950.0
2017-04-10 11:50:00,34.26,34.35,34.25,34.31,35615.0,27.2047,27.2762,27.1968,27.2444,35615.0
2017-04-10 11:55:00,34.32,34.39,34.32,34.38,55654.0,27.2524,27.3079,27.2524,27.3,55654.0
2017-04-10 12:00:00,34.39,34.46,34.39,34.42,37293.0,27.3079,27.3635,27.3079,27.3318,37293.0
2017-04-10 12:05:00,34.41,34.42,34.38,34.39,24657.0,27.3238,27.3318,27.3,27.3079,24657.0
2017-04-10 12:10:00,34.39,34.44,34.35,34.38,45773.0,27.3079,27.3476,27.2762,27.3,45773.0
2017-04-10 12:15:00,34.39,34.43,34.37,34.4,24399.0,27.3079,27.3397,27.2921,27.3159,24399.0
2017-04-10 12:20:00,34.4,34.44,34.38,34.43,16446.0,27.3159,27.3476,27.3,27.3397,16446.0
2017-04-10 12:25:00,34.44,34.44,34.37,34.37,12661.0,27.3476,27.3476,27.2921,27.2921,12661.0
2017-04-10 12:30:00,34.37,34.41,34.36,34.4,18843.0,27.2921,27.3238,27.2841,27.3159,18843.0
2017-04-10 12:35:00,34.4,34.4,34.37,34.37,14425.0,27.3159,27.3159,27.2921,27.2921,14425.0
2017-04-10 12:40:00,34.37,34.37,34.32,34.33,21145.0,27.2921,27.2921,27.2524,27.2603,21145.0
2017-04-10 12:45:00,34.33,34.37,34.32,34.35,19302.0,27.2603,27.2921,27.2524,27.2762,19302.0
2017-04-10 12:50:00,34.35,34.37,34.34,34.37,16269.0,27.2762,27.2921,27.2682,27.2921,16269.0
2017-04-10 12:55:00,34.37,34.44,34.37,34.43,16224.0,27.2921,27.3476,27.2921,27.3397,16224.0
2017-04-10 13:00:00,34.43,34.48,34.43,34.43,16592.0,27.3397,27.3794,27.3397,27.3397,16592.0
2017-04-10 13:05:00,34.42,34.43,34.39,34.39,17560.0,27.3318,27.3397,27.3079,27.3079,17560.0
2017-04-10 13:10:00,34.39,34.4,34.36,34.39,23023.0,27.3079,27.3159,27.2841,27.3079,23023.0
2017-04-10 13:15:00,34.39,34.42,34.35,34.36,55456.0,27.3079,27.3318,27.2762,27.2841,55456.0
2017-04-10 13:20:00,34.36,34.39,34.34,34.38,17700.0,27.2841,27.3079,27.2682,27.3,17700.0
2017-04-10 13:25:00,34.39,34.45,34.38,34.39,37119.0,27.3079,27.3556,27.3,27.3079,37119.0
2017-04-10 13:30:00,34.39,34.41,34.34,34.37,26391.0,27.3079,27.3238,27.2682,27.2921,26391.0
2017-04-10 13:35:00,34.38,34.39,34.35,34.38,29671.0,27.3,27.3079,27.2762,27.3,29671.0
2017-04-10 13:40:00,34.37,34.39,34.35,34.35,10938.0,27.2921,27.3079,27.2762,27.2762,10938.0
2017-04-10 13:45:00,34.36,34.37,34.35,34.37,12669.0,27.2841,27.2921,27.2762,27.2921,12669.0
2017-04-10 13:50:00,34.38,34.38,34.36,34.38,11041.0,27.3,27.3,27.2841,27.3,11041.0
2017-04-10 13:55:00,34.37,34.41,34.37,34.41,15901.0,27.2921,27.3238,27.2921,27.3238,15901.0
2017-04-10 14:00:00,34.41,34.48,34.39,34.48,41576.0,27.3238,27.3794,27.3079,27.3794,41576.0
2017-04-10 14:05:00,34.48,34.5,34.48,34.5,18906.0,27.3794,27.3953,27.3794,27.3953,18906.0
2017-04-10 14:10:00,34.5,34.55,34.49,34.55,45576.0,27.3953,27.435,27.3873,27.435,45576.0
2017-04-10 14:15:00,34.55,34.56,34.54,34.54,12210.0,27.435,27.4429,27.4271,27.4271,12210.0
2017-04-10 14:20:00,34.54,34.55,34.53,34.54,36535.0,27.4271,27.435,27.4191,27.4271,36535.0
2017-04-10 14:25:00,34.54,34.61,34.54,34.57,35852.0,27.4271,27.4826,27.4271,27.4509,35852.0
2017-04-10 14:30:00,34.57,34.64,34.57,34.64,26136.0,27.4509,27.5065,27.4509,27.5065,26136.0
2017-04-10 14:35:00,34.64,34.64,34.61,34.61,20011.0,27.5065,27.5065,27.4826,27.4826,20011.0
2017-04-10 14:40:00,34.61,34.64,34.6,34.63,48023.0,27.4826,27.5065,27.4747,27.4985,48023.0
2017-04-10 14:45:00,34.63,34.68,34.62,34.66,21033.0,27.4985,27.5382,27.4906,27.5223,21033.0
2017-04-10 14:50:00,34.66,34.68,34.65,34.68,11102.0,27.5223,27.5382,27.5144,27.5382,11102.0
2017-04-10 14:55:00,34.67,34.69,34.65,34.66,11778.0,27.5303,27.5462,27.5144,27.5223,11778.0
2017-04-10 15:00:00,34.65,34.65,34.63,34.64,11446.0,27.5144,27.5144,27.4985,27.5065,11446.0
2017-04-10 15:05:00,34.64,34.64,34.58,34.6,35270.0,27.5065,27.5065,27.4588,27.4747,35270.0
2017-04-10 15:10:00,34.6,34.61,34.57,34.58,19362.0,27.4747,27.4826,27.4509,27.4588,19362.0
2017-04-10 15:15:00,34.58,34.59,34.56,34.58,18707.0,27.4588,27.4668,27.4429,27.4588,18707.0
2017-04-10 15:20:00,34.57,34.59,34.57,34.58,17962.0,27.4509,27.4668,27.4509,27.4588,17962.0
2017-04-10 15:25:00,34.58,34.58,34.52,34.53,18868.0,27.4588,27.4588,27.4112,27.4191,18868.0
2017-04-10 15:30:00,34.53,34.53,34.5,34.52,16374.0,27.4191,27.4191,27.3953,27.4112,16374.0
2017-04-10 15:35:00,34.51,34.51,34.45,34.5,49438.0,27.4032,27.4032,27.3556,27.3953,49438.0
2017-04-10 15:40:00,34.5,34.55,34.5,34.54,64227.0,27.3953,27.435,27.3953,27.4271,64227.0
2017-04-10 15:45:00,34.55,34.56,34.53,34.54,85166.0,27.435,27.4429,27.4191,27.4271,85166.0
2017-04-10 15:50:00,34.54,34.55,34.53,34.53,63571.0,27.4271,27.435,27.4191,27.4191,63571.0
2017-04-10 15:55:00,34.53,34.61,34.53,34.6,279253.0,27.4191,27.4826,27.4191,27.4747,279253.0
2017-04-11 09:30:00,35.0,35.12,34.94,34.96,157534.0,27.7923,27.8876,27.7447,27.7606,157534.0
2017-04-11 09:35:00,34.97,34.98,34.78,34.79,95617.0,27.7685,27.7764,27.6176,27.6256,95617.0
2017-04-11 09:40:00,34.79,35.0,34.79,34.85,91612.0,27.6256,27.7923,27.6256,27.6732,91612.0
2017-04-11 09:45:00,34.86,34.88,34.72,34.81,59133.0,27.6812,27.697,27.57,27.6414,59133.0
2017-04-11 09:50:00,34.8,34.82,34.68,34.68,84930.0,27.6335,27.6494,27.5382,27.5382,84930.0
2017-04-11 09:55:00,34.67,34.7,34.61,34.67,28997.0,27.5303,27.5541,27.4826,27.5303,28997.0
2017-04-11 10:00:00,34.66,34.67,34.54,34.54,77701.0,27.5223,27.5303,27.4271,27.4271,77701.0
2017-04-11 10:05:00,34.54,34.63,34.54,34.6,67522.0,27.4271,27.4985,27.4271,27.4747,67522.0
2017-04-11 10:10:00,34.59,34.69,34.58,34.62,61708.0,27.4668,27.5462,27.4588,27.4906,61708.0
2017-04-11 10:15:00,34.63,34.78,34.62,34.76,61622.0,27.4985,27.6176,27.4906,27.6017,61622.0
2017-04-11 10:20:00,34.76,34.94,34.75,34.93,132781.0,27.6017,27.7447,27.5938,27.7367,132781.0
2017-04-11 10:25:00,34.92,34.98,34.84,34.97,138038.0,27.7288,27.7764,27.6653,27.7685,138038.0
2017-04-11 10:30:00,34.98,35.01,34.92,35.0,85269.0,27.7764,27.8003,27.7288,27.7923,85269.0
2017-04-11 10:35:00,35.0,35.02,34.98,34.99,103841.0,27.7923,27.8082,27.7764,27.7844,103841.0
2017-04-11 10:40:00,34.99,35.03,34.94,35.01,88448.0,27.7844,27.8161,27.7447,27.8003,88448.0
2017-04-11 10:45:00,35.02,35.05,34.99,35.0,68798.0,27.8082,27.832,27.7844,27.7923,68798.0
2017-04-11 10:50:00,35.0,35.11,34.99,35.04,127951.0,27.7923,27.8797,27.7844,27.8241,127951.0
2017-04-11 10:55:00,35.04,35.27,35.04,35.26,204590.0,27.8241,28.0067,27.8241,27.9988,204590.0
2017-04-11 11:00:00,35.27,35.33,35.21,35.33,171268.0,28.0067,28.0544,27.9591,28.0544,171268.0
2017-04-11 11:05:00,35.33,35.38,35.26,35.27,164555.0,28.0544,28.0941,27.9988,28.0067,164555.0
2017-04-11 11:10:00,35.27,35.34,35.25,35.32,51989.0,28.0067,28.0623,27.9908,28.0464,51989.0
2017-04-11 11:15:00,35.32,35.45,35.31,35.38,126137.0,28.0464,28.1497,28.0385,28.0941,126137.0
2017-04-11 11:20:00,35.38,35.44,35.36,35.39,84449.0,28.0941,28.1417,28.0782,28.102,84449.0
2017-04-11 11:25:00,35.39,35.5,35.39,35.48,78635.0,28.102,28.1894,28.102,28.1735,78635.0
2017-04-11 11:30:00,35.48,35.51,35.43,35.49,80410.0,28.1735,28.1973,28.1338,28.1814,80410.0
2017-04-11 11:35:00,35.5,35.51,35.44,35.51,117965.0,28.1894,28.1973,28.1417,28.1973,117965.0
2017-04-11 11:40:00,35.52,35.53,35.48,35.5,35983.0,28.2052,28.2132,28.1735,28.1894,35983.0
2017-04-11 11:45:00,35.51,35.53,35.42,35.42,51915.0,28.1973,28.2132,28.1258,28.1258,51915.0
2017-04-11 11:50:00,35.43,35.43,35.26,35.27,51966.0,28.1338,28.1338,27.9988,28.0067,51966.0
2017-04-11 11:55:00,35.27,35.34,35.26,35.3,82444.0,28.0067,28.0623,27.9988,28.0305,82444.0
2017-04-11 12:00:00,35.3,35.31,35.24,35.25,44972.0,28.0305,28.0385,27.9829,27.9908,44972.0
2017-04-11 12:05:00,35.26,35.26,35.15,35.18,66500.0,27.9988,27.9988,27.9114,27.9353,66500.0
2017-04-11 12:10:00,35.19,35.2,35.13,35.14,58756.0,27.9432,27.9511,27.8956,27.9035,58756.0
2017-04-11 12:15:00,35.14,35.19,35.09,35.09,40086.0,27.9035,27.9432,27.8638,27.8638,40086.0
2017-04-11 12:20:00,35.1,35.11,35.05,35.09,50783.0,27.8717,27.8797,27.832,27.8638,50783.0
2017-04-11 12:25:00,35.1,35.21,35.09,35.2,71071.0,27.8717,27.9591,27.8638,27.9511,71071.0
2017-04-11 12:30:00,35.2,35.25,35.2,35.25,28019.0,27.9511,27.9908,27.9511,27.9908,28019.0
2017-04-11 12:35:00,35.25,35.28,35.18,35.2,62368.0,27.9908,28.0147,27.9353,27.9511,62368.0
2017-04-11 12:40:00,35.2,35.26,35.17,35.24,46554.0,27.9511,27.9988,27.9273,27.9829,46554.0
2017-04-11 12:45:00,35.25,35.27,35.23,35.25,51924.0,27.9908,28.0067,27.975,27.9908,51924.0
2017-04-11 12:50:00,35.24,35.28,35.23,35.28,37879.0,27.9829,28.0147,27.975,28.0147,37879.0
2017-04-11 12:55:00,35.27,35.34,35.27,35.33,51615.0,28.0067,28.0623,28.0067,28.0544,51615.0
2017-04-11 13:00:00,35.33,35.35,35.22,35.24,61608.0,28.0544,28.0702,27.967,27.9829,61608.0
2017-04-11 13:05:00,35.24,35.25,35.19,35.21,60921.0,27.9829,27.9908,27.9432,27.9591,60921.0
2017-04-11 13:10:00,35.21,35.27,35.18,35.26,66888.0,27.9591,28.0067,27.9353,27.9988,66888.0
2017-04-11 13:15:00,35.26,35.27,35.24,35.26,31254.0,27.9988,28.0067,27.9829,27.9988,31254.0
2017-04-11 13:20:00,35.26,35.3,35.21,35.3,41497.0,27.9988,28.0305,27.9591,28.0305,41497.0
2017-04-11 13:25:00,35.3,35.3,35.25,35.28,25383.0,28.0305,28.0305,27.9908,28.0147,25383.0
2017-04-11 13:30:00,35.27,35.32,35.27,35.3,24246.0,28.0067,28.0464,28.0067,28.0305,24246.0
2017-04-11 13:35:00,35.3,35.35,35.29,35.35,20864.0,28.0305,28.0702,28.0226,28.0702,20864.0
2017-04-11 13:40:00,35.34,35.36,35.32,35.35,27692.0,28.0623,28.0782,28.0464,28.0702,27692.0
2017-04-11 13:45:00,35.34,35.34,35.31,35.33,11728.0,28.0623,28.0623,28.0385,28.0544,11728.0
2017-04-11 13:50:00,35.33,35.36,35.32,35.36,18357.0,28.0544,28.0782,28.0464,28.0782,18357.0
2017-04-11 13:55:00,35.35,35.42,35.35,35.41,30845.0,28.0702,28.1258,28.0702,28.1179,30845.0
2017-04-11 14:00:00,35.41,35.46,35.39,35.43,33598.0,28.1179,28.1576,28.102,28.1338,33598.0
2017-04-11 14:05:00,35.43,35.44,35.35,35.36,28380.0,28.1338,28.1417,28.0702,28.0782,28380.0
2017-04-11 14:10:00,35.35,35.41,35.34,35.38,37909.0,28.0702,28.1179,28.0623,28.0941,37909.0
2017-04-11 14:15:00,35.37,35.37,35.34,35.36,17350.0,28.0861,28.0861,28.0623,28.0782,17350.0
2017-04-11 14:20:00,35.37,35.4,35.3,35.3,32659.0,28.0861,28.1099,28.0305,28.0305,32659.0
2017-04-11 14:25:00,35.31,35.34,35.28,35.3,35636.0,28.0385,28.0623,28.0147,28.0305,35636.0
2017-04-11 14:30:00,35.3,35.3,35.25,35.27,48986.0,28.0305,28.0305,27.9908,28.0067,48986.0
2017-04-11 14:35:00,35.27,35.28,35.24,35.26,25836.0,28.0067,28.0147,27.9829,27.9988,25836.0
2017-04-11 14:40:00,35.25,35.27,35.21,35.25,78894.0,27.9908,28.0067,27.9591,27.9908,78894.0
2017-04-11 14:45:00,35.25,35.27,35.17,35.18,40509.0,27.9908,28.0067,27.9273,27.9353,40509.0
2017-04-11 14:50:00,35.18,35.23,35.16,35.22,48685.0,27.9353,27.975,27.9194,27.967,48685.0
2017-04-11 14:55:00,35.22,35.24,35.18,35.22,50582.0,27.967,27.9829,27.9353,27.967,50582.0
2017-04-11 15:00:00,35.22,35.22,35.12,35.12,74389.0,27.967,27.967,27.8876,27.8876,74389.0
2017-04-11 15:05:00,35.13,35.15,35.07,35.09,46681.0,27.8956,27.9114,27.8479,27.8638,46681.0
2017-04-11 15:10:00,35.09,35.16,35.08,35.13,78871.0,27.8638,27.9194,27.8558,27.8956,78871.0
2017-04-11 15:15:00,35.12,35.17,35.09,35.16,56930.0,27.8876,27.9273,27.8638,27.9194,56930.0
2017-04-11 15:20:00,35.15,35.16,35.08,35.1,30533.0,27.9114,27.9194,27.8558,27.8717,30533.0
2017-04-11 15:25:00,35.09,35.11,35.06,35.09,34314.0,27.8638,27.8797,27.84,27.8638,34314.0
2017-04-11 15:30:00,35.09,35.1,35.06,35.07,41304.0,27.8638,27.8717,27.84,27.8479,41304.0
2017-04-11 15:35:00,35.07,35.15,35.06,35.14,78954.0,27.8479,27.9114,27.84,27.9035,78954.0
2017-04-11 15:40:00,35.14,35.17,35.12,35.14,67037.0,27.9035,27.9273,27.8876,27.9035,67037.0
2017-04-11 15:45:00,35.14,35.14,35.06,35.06,83858.0,27.9035,27.9035,27.84,27.84,83858.0
2017-04-11 15:50:00,35.07,35.11,35.04,35.08,142226.0,27.8479,27.8797,27.8241,27.8558,142226.0
2017-04-11 15:55:00,35.09,35.13,35.08,35.13,292572.0,27.8638,27.8956,27.8558,27.8956,292572.0
2017-04-12 09:30:00,35.15,35.35,35.11,35.35,118340.0,27.9114,28.0702,27.8797,28.0702,118340.0
2017-04-12 09:35:00,35.35,35.42,35.19,35.21,218868.0,28.0702,28.1258,27.9432,27.9591,218868.0
2017-04-12 09:40:00,35.19,35.21,35.07,35.19,78936.0,27.9432,27.9591,27.8479,27.9432,78936.0
2017-04-12 09:45:00,35.18,35.19,35.03,35.03,102102.0,27.9353,27.9432,27.8161,27.8161,102102.0
2017-04-12 09:50:00,35.02,35.11,34.99,35.07,80466.0,27.8082,27.8797,27.7844,27.8479,80466.0
2017-04-12 09:55:00,35.07,35.16,35.06,35.15,72301.0,27.8479,27.9194,27.84,27.9114,72301.0
2017-04-12 10:00:00,35.15,35.17,35.1,35.16,65698.0,27.9114,27.9273,27.8717,27.9194,65698.0
2017-04-12 10:05:00,35.16,35.17,35.05,35.07,61480.0,27.9194,27.9273,27.832,27.8479,61480.0
2017-04-12 10:10:00,35.06,35.08,35.03,35.04,45786.0,27.84,27.8558,27.8161,27.8241,45786.0
2017-04-12 10:15:00,35.05,35.08,35.03,35.05,48820.0,27.832,27.8558,27.8161,27.832,48820.0
2017-04-12 10:20:00,35.05,35.06,35.01,35.05,42738.0,27.832,27.84,27.8003,27.832,42738.0
2017-04-12 10:25:00,35.05,35.06,35.03,35.03,15300.0,27.832,27.84,27.8161,27.8161,15300.0
2017-04-12 10:30:00,35.02,35.04,34.98,35.04,98132.0,27.8082,27.8241,27.7764,27.8241,98132.0
2017-04-12 10:35:00,35.03,35.12,35.02,35.03,50854.0,27.8161,27.8876,27.8082,27.8161,50854.0
2017-04-12 10:40:00,35.03,35.12,35.03,35.08,48113.0,27.8161,27.8876,27.8161,27.8558,48113.0
2017-04-12 10:45:00,35.08,35.18,35.08,35.15,69166.0,27.8558,27.9353,27.8558,27.9114,69166.0
2017-04-12 10:50:00,35.15,35.17,35.03,35.03,46165.0,27.9114,27.9273,27.8161,27.8161,46165.0
2017-04-12 10:55:00,35.03,35.05,34.99,35.03,75066.0,27.8161,27.832,27.7844,27.8161,75066.0
2017-04-12 11:00:00,35.03,35.04,35.0,35.02,36186.0,27.8161,27.8241,27.7923,27.8082,36186.0
2017-04-12 11:05:00,35.03,35.03,34.91,34.92,35566.0,27.8161,27.8161,27.7209,27.7288,35566.0
2017-04-12 11:10:00,34.93,34.94,34.86,34.91,42281.0,27.7367,27.7447,27.6812,27.7209,42281.0
2017-04-12 11:15:00,34.92,34.95,34.89,34.89,27754.0,27.7288,27.7526,27.705,27.705,27754.0
2017-04-12 11:20:00,34.89,34.93,34.86,34.87,28086.0,27.705,27.7367,27.6812,27.6891,28086.0
2017-04-12 11:25:00,34.86,34.88,34.82,34.85,42292.0,27.6812,27.697,27.6494,27.6732,42292.0
2017-04-12 11:30:00,34.86,34.89,34.84,34.85,21628.0,27.6812,27.705,27.6653,27.6732,21628.0
2017-04-12 11:35:00,34.85,34.88,34.81,34.85,44819.0,27.6732,27.697,27.6414,27.6732,44819.0
2017-04-12 11:40:00,34.84,34.85,34.74,34.75,53362.0,27.6653,27.6732,27.5859,27.5938,53362.0
2017-04-12 11:45:00,34.75,34.78,34.71,34.74,44978.0,27.5938,27.6176,27.562,27.5859,44978.0
2017-04-12 11:50:00,34.73,34.78,34.7,34.72,44918.0,27.5779,27.6176,27.5541,27.57,44918.0
2017-04-12 11:55:00,34.72,34.75,34.58,34.59,56129.0,27.57,27.5938,27.4588,27.4668,56129.0
2017-04-12 12:00:00,34.59,34.59,34.52,34.55,52550.0,27.4668,27.4668,27.4112,27.435,52550.0
2017-04-12 12:05:00,34.55,34.63,34.53,34.56,89972.0,27.435,27.4985,27.4191,27.4429,89972.0
2017-04-12 12:10:00,34.56,34.57,34.52,34.54,26785.0,27.4429,27.4509,27.4112,27.4271,26785.0
2017-04-12 12:15:00,34.53,34.59,34.47,34.54,122897.0,27.4191,27.4668,27.3715,27.4271,122897.0
2017-04-12 12:20:00,34.53,34.57,34.52,34.54,46721.0,27.4191,27.4509,27.4112,27.4271,46721.0
2017-04-12 12:25:00,34.55,34.55,34.48,34.55,53368.0,27.435,27.435,27.3794,27.435,53368.0
2017-04-12 12:30:00,34.55,34.59,34.54,34.58,40892.0,27.435,27.4668,27.4271,27.4588,40892.0
2017-04-12 12:35:00,34.58,34.64,34.56,34.59,30563.0,27.4588,27.5065,27.4429,27.4668,30563.0
2017-04-12 12:40:00,34.59,34.61,34.55,34.55,46803.0,27.4668,27.4826,27.435,27.435,46803.0
2017-04-12 12:45:00,34.55,34.6,34.54,34.6,18407.0,27.435,27.4747,27.4271,27.4747,18407.0
2017-04-12 12:50:00,34.59,34.69,34.59,34.68,29275.0,27.4668,27.5462,27.4668,27.5382,29275.0
2017-04-12 12:55:00,34.68,34.77,34.66,34.77,35872.0,27.5382,27.6097,27.5223,27.6097,35872.0
2017-04-12 13:00:00,34.77,34.82,34.75,34.81,24508.0,27.6097,27.6494,27.5938,27.6414,24508.0
2017-04-12 13:05:00,34.82,34.83,34.8,34.8,19428.0,27.6494,27.6573,27.6335,27.6335,19428.0
2017-04-12 13:10:00,34.79,34.8,34.76,34.79,18524.0,27.6256,27.6335,27.6017,27.6256,18524.0
2017-04-12 13:15:00,34.79,34.85,34.78,34.85,57658.0,27.6256,27.6732,27.6176,27.6732,57658.0
2017-04-12 13:20:00,34.84,34.88,34.84,34.87,27051.0,27.6653,27.697,27.6653,27.6891,27051.0
2017-04-12 13:25:00,34.87,34.88,34.86,34.87,36411.0,27.6891,27.697,27.6812,27.6891,36411.0
2017-04-12 13:30:00,34.88,34.92,34.88,34.92,27072.0,27.697,27.7288,27.697,27.7288,27072.0
2017-04-12 13:35:00,34.91,34.93,34.81,34.81,75174.0,27.7209,27.7367,27.6414,27.6414,75174.0
2017-04-12 13:40:00,34.8,34.81,34.76,34.79,27004.0,27.6335,27.6414,27.6017,27.6256,27004.0
2017-04-12 13:45:00,34.79,34.79,34.74,34.74,30859.0,27.6256,27.6256,27.5859,27.5859,30859.0
2017-04-12 13:50:00,34.75,34.75,34.68,34.73,30450.0,27.5938,27.5938,27.5382,27.5779,30450.0
2017-04-12 13:55:00,34.73,34.79,34.72,34.79,16625.0,27.5779,27.6256,27.57,27.6256,16625.0
2017-04-12 14:00:00,34.77,34.78,34.72,34.73,31590.0,27.6097,27.6176,27.57,27.5779,31590.0
2017-04-12 14:05:00,34.73,34.73,34.69,34.7,10932.0,27.5779,27.5779,27.5462,27.5541,10932.0
2017-04-12 14:10:00,34.71,34.73,34.67,34.68,22229.0,27.562,27.5779,27.5303,27.5382,22229.0
2017-04-12 14:15:00,34.69,34.73,34.67,34.71,15174.0,27.5462,27.5779,27.5303,27.562,15174.0
2017-04-12 14:20:00,34.71,34.73,34.67,34.67,22417.0,27.562,27.5779,27.5303,27.5303,22417.0
2017-04-12 14:25:00,34.67,34.68,34.65,34.66,18063.0,27.5303,27.5382,27.5144,27.5223,18063.0
2017-04-12 14:30:00,34.67,34.67,34.64,34.66,17969.0,27.5303,27.5303,27.5065,27.5223,17969.0
2017-04-12 14:35:00,34.67,34.68,34.64,34.66,31824.0,27.5303,27.5382,27.5065,27.5223,31824.0
2017-04-12 14:40:00,34.65,34.69,34.61,34.62,37772.0,27.5144,27.5462,27.4826,27.4906,37772.0
2017-04-12 14:45:00,34.63,34.64,34.62,34.64,16544.0,27.4985,27.5065,27.4906,27.5065,16544.0
2017-04-12 14:50:00,34.64,34.68,34.63,34.65,27085.0,27.5065,27.5382,27.4985,27.5144,27085.0
2017-04-12 14:55:00,34.66,34.68,34.64,34.65,14394.0,27.5223,27.5382,27.5065,27.5144,14394.0
2017-04-12 15:00:00,34.65,34.69,34.65,34.69,20512.0,27.5144,27.5462,27.5144,27.5462,20512.0
2017-04-12 15:05:00,34.69,34.73,34.68,34.73,23124.0,27.5462,27.5779,27.5382,27.5779,23124.0
2017-04-12 15:10:00,34.73,34.79,34.71,34.79,63460.0,27.5779,27.6256,27.562,27.6256,63460.0
2017-04-12 15:15:00,34.8,35.1,34.8,35.04,188894.0,27.6335,27.8717,27.6335,27.8241,188894.0
2017-04-12 15:20:00,35.05,35.1,34.98,35.06,114593.0,27.832,27.8717,27.7764,27.84,114593.0
2017-04-12 15:25:00,35.06,35.06,34.99,35.04,33503.0,27.84,27.84,27.7844,27.8241,33503.0
2017-04-12 15:30:00,35.04,35.05,34.96,35.01,66929.0,27.8241,27.832,27.7606,27.8003,66929.0
2017-04-12 15:35:00,35.01,35.02,34.97,34.97,43829.0,27.8003,27.8082,27.7685,27.7685,43829.0
2017-04-12 15:40:00,34.98,35.02,34.97,35.01,64110.0,27.7764,27.8082,27.7685,27.8003,64110.0
2017-04-12 15:45:00,35.01,35.01,34.98,35.01,59127.0,27.8003,27.8003,27.7764,27.8003,59127.0
2017-04-12 15:50:00,35.01,35.04,35.0,35.01,125227.0,27.8003,27.8241,27.7923,27.8003,125227.0
2017-04-12 15:55:00,35.01,35.09,34.99,35.07,290282.0,27.8003,27.8638,27.7844,27.8479,290282.0
2017-04-13 09:30:00,35.18,35.21,34.95,34.95,174508.0,27.9353,27.9591,27.7526,27.7526,174508.0
2017-04-13 09:35:00,34.95,35.03,34.62,34.63,132780.0,27.7526,27.8161,27.4906,27.4985,132780.0
2017-04-13 09:40:00,34.62,34.65,34.45,34.49,90549.0,27.4906,27.5144,27.3556,27.3873,90549.0
2017-04-13 09:45:00,34.48,34.51,34.33,34.48,92799.0,27.3794,27.4032,27.2603,27.3794,92799.0
2017-04-13 09:50:00,34.47,34.48,34.25,34.37,112029.0,27.3715,27.3794,27.1968,27.2921,112029.0
2017-04-13 09:55:00,34.37,34.54,34.35,34.48,148569.0,27.2921,27.4271,27.2762,27.3794,148569.0
2017-04-13 10:00:00,34.48,34.48,34.33,34.44,193182.0,27.3794,27.3794,27.2603,27.3476,193182.0
2017-04-13 10:05:00,34.44,34.6,34.42,34.59,84023.0,27.3476,27.4747,27.3318,27.4668,84023.0
2017-04-13 10:10:00,34.6,34.7,34.59,34.69,76458.0,27.4747,27.5541,27.4668,27.5462,76458.0
2017-04-13 10:15:00,34.68,34.7,34.6,34.63,68096.0,27.5382,27.5541,27.4747,27.4985,68096.0
2017-04-13 10:20:00,34.63,34.66,34.6,34.62,57697.0,27.4985,27.5223,27.4747,27.4906,57697.0
2017-04-13 10:25:00,34.61,34.68,34.6,34.66,44593.0,27.4826,27.5382,27.4747,27.5223,44593.0
2017-04-13 10:30:00,34.66,34.67,34.63,34.64,52357.0,27.5223,27.5303,27.4985,27.5065,52357.0
2017-04-13 10:35:00,34.64,34.68,34.61,34.66,32372.0,27.5065,27.5382,27.4826,27.5223,32372.0
2017-04-13 10:40:00,34.68,34.75,34.67,34.74,48096.0,27.5382,27.5938,27.5303,27.5859,48096.0
2017-04-13 10:45:00,34.74,34.84,34.73,34.81,46937.0,27.5859,27.6653,27.5779,27.6414,46937.0
2017-04-13 10:50:00,34.81,34.84,34.77,34.8,46884.0,27.6414,27.6653,27.6097,27.6335,46884.0
2017-04-13 10:55:00,34.81,34.84,34.77,34.78,68035.0,27.6414,27.6653,27.6097,27.6176,68035.0
2017-04-13 11:00:00,34.78,34.83,34.78,34.82,19244.0,27.6176,27.6573,27.6176,27.6494,19244.0
2017-04-13 11:05:00,34.83,34.88,34.82,34.83,34634.0,27.6573,27.697,27.6494,27.6573,34634.0
2017-04-13 11:10:00,34.83,34.95,34.81,34.93,23652.0,27.6573,27.7526,27.6414,27.7367,23652.0
2017-04-13 11:15:00,34.93,34.99,34.92,34.97,32860.0,27.7367,27.7844,27.7288,27.7685,32860.0
2017-04-13 11:20:00,34.98,34.98,34.91,34.96,91121.0,27.7764,27.7764,27.7209,27.7606,91121.0
2017-04-13 11:25:00,34.97,35.01,34.91,34.91,102649.0,27.7685,27.8003,27.7209,27.7209,102649.0
2017-04-13 11:30:00,34.9,34.96,34.87,34.94,18388.0,27.7129,27.7606,27.6891,27.7447,18388.0
2017-04-13 11:35:00,34.93,34.93,34.8,34.86,56173.0,27.7367,27.7367,27.6335,27.6812,56173.0
2017-04-13 11:40:00,34.86,34.87,34.82,34.85,23663.0,27.6812,27.6891,27.6494,27.6732,23663.0
2017-04-13 11:45:00,34.84,34.87,34.82,34.83,24568.0,27.6653,27.6891,27.6494,27.6573,24568.0
2017-04-13 11:50:00,34.84,34.88,34.8,34.8,15376.0,27.6653,27.697,27.6335,27.6335,15376.0
2017-04-13 11:55:00,34.8,34.84,34.78,34.84,14306.0,27.6335,27.6653,27.6176,27.6653,14306.0
2017-04-13 12:00:00,34.83,34.87,34.8,34.82,27433.0,27.6573,27.6891,27.6335,27.6494,27433.0
2017-04-13 12:05:00,34.83,34.86,34.78,34.8,48788.0,27.6573,27.6812,27.6176,27.6335,48788.0
2017-04-13 12:10:00,34.81,34.84,34.78,34.8,29467.0,27.6414,27.6653,27.6176,27.6335,29467.0
2017-04-13 12:15:00,34.8,34.81,34.76,34.76,9010.0,27.6335,27.6414,27.6017,27.6017,9010.0
2017-04-13 12:20:00,34.76,34.79,34.75,34.77,14598.0,27.6017,27.6256,27.5938,27.6097,14598.0
2017-04-13 12:25:00,34.77,34.78,34.74,34.77,22504.0,27.6097,27.6176,27.5859,27.6097,22504.0
2017-04-13 12:30:00,34.76,34.81,34.74,34.8,18106.0,27.6017,27.6414,27.5859,27.6335,18106.0
2017-04-13 12:35:00,34.8,34.8,34.78,34.8,9581.0,27.6335,27.6335,27.6176,27.6335,9581.0
2017-04-13 12:40:00,34.8,34.83,34.78,34.83,56028.0,27.6335,27.6573,27.6176,27.6573,56028.0
2017-04-13 12:45:00,34.82,34.9,34.82,34.87,69084.0,27.6494,27.7129,27.6494,27.6891,69084.0
2017-04-13 12:50:00,34.88,34.88,34.84,34.87,34313.0,27.697,27.697,27.6653,27.6891,34313.0
2017-04-13 12:55:00,34.87,34.92,34.84,34.86,40221.0,27.6891,27.7288,27.6653,27.6812,40221.0
2017-04-13 13:00:00,34.87,34.96,34.86,34.94,63348.0,27.6891,27.7606,27.6812,27.7447,63348.0
2017-04-13 13:05:00,34.94,34.97,34.89,34.9,66414.0,27.7447,27.7685,27.705,27.7129,66414.0
2017-04-13 13:10:00,34.9,34.91,34.86,34.89,22701.0,27.7129,27.7209,27.6812,27.705,22701.0
2017-04-13 13:15:00,34.89,34.89,34.82,34.82,16411.0,27.705,27.705,27.6494,27.6494,16411.0
2017-04-13 13:20:00,34.82,34.83,34.79,34.8,14432.0,27.6494,27.6573,27.6256,27.6335,14432.0
2017-04-13 13:25:00,34.8,34.82,34.73,34.76,53312.0,27.6335,27.6494,27.5779,27.6017,53312.0
2017-04-13 13:30:00,34.75,34.75,34.69,34.72,28046.0,27.5938,27.5938,27.5462,27.57,28046.0
2017-04-13 13:35:00,34.72,34.75,34.7,34.7,20072.0,27.57,27.5938,27.5541,27.5541,20072.0
2017-04-13 13:40:00,34.7,34.76,34.7,34.74,21440.0,27.5541,27.6017,27.5541,27.5859,21440.0
2017-04-13 13:45:00,34.73,34.78,34.7,34.77,53070.0,27.5779,27.6176,27.5541,27.6097,53070.0
2017-04-13 13:50:00,34.77,34.8,34.76,34.78,20891.0,27.6097,27.6335,27.6017,27.6176,20891.0
2017-04-13 13:55:00,34.77,34.8,34.77,34.79,9484.0,27.6097,27.6335,27.6097,27.6256,9484.0
2017-04-13 14:00:00,34.78,34.8,34.75,34.77,27035.0,27.6176,27.6335,27.5938,27.6097,27035.0
2017-04-13 14:05:00,34.77,34.8,34.75,34.78,20578.0,27.6097,27.6335,27.5938,27.6176,20578.0
2017-04-13 14:10:00,34.78,34.79,34.73,34.77,21137.0,27.6176,27.6256,27.5779,27.6097,21137.0
2017-04-13 14:15:00,34.77,34.81,34.69,34.7,103488.0,27.6097,27.6414,27.5462,27.5541,103488.0
2017-04-13 14:20:00,34.71,34.73,34.62,34.68,69628.0,27.562,27.5779,27.4906,27.5382,69628.0
2017-04-13 14:25:00,34.68,34.7,34.66,34.68,27686.0,27.5382,27.5541,27.5223,27.5382,27686.0
2017-04-13 14:30:00,34.68,34.69,34.65,34.66,29795.0,27.5382,27.5462,27.5144,27.5223,29795.0
2017-04-13 14:35:00,34.66,34.72,34.66,34.7,81155.0,27.5223,27.57,27.5223,27.5541,81155.0
2017-04-13 14:40:00,34.71,34.73,34.69,34.72,36188.0,27.562,27.5779,27.5462,27.57,36188.0
2017-04-13 14:45:00,34.73,34.73,34.7,34.7,25229.0,27.5779,27.5779,27.5541,27.5541,25229.0
2017-04-13 14:50:00,34.71,34.75,34.7,34.74,38528.0,27.562,27.5938,27.5541,27.5859,38528.0
2017-04-13 14:55:00,34.73,34.73,34.71,34.71,32984.0,27.5779,27.5779,27.562,27.562,32984.0
2017-04-13 15:00:00,34.7,34.71,34.66,34.69,32832.0,27.5541,27.562,27.5223,27.5462,32832.0
2017-04-13 15:05:00,34.69,34.7,34.63,34.69,61432.0,27.5462,27.5541,27.4985,27.5462,61432.0
2017-04-13 15:10:00,34.69,34.71,34.63,34.66,93864.0,27.5462,27.562,27.4985,27.5223,93864.0
2017-04-13 15:15:00,34.66,34.66,34.62,34.62,30201.0,27.5223,27.5223,27.4906,27.4906,30201.0
2017-04-13 15:20:00,34.62,34.62,34.53,34.54,66003.0,27.4906,27.4906,27.4191,27.4271,66003.0
2017-04-13 15:25:00,34.54,34.59,34.52,34.59,92857.0,27.4271,27.4668,27.4112,27.4668,92857.0
2017-04-13 15:30:00,34.58,34.6,34.51,34.52,56344.0,27.4588,27.4747,27.4032,27.4112,56344.0
2017-04-13 15:35:00,34.52,34.52,34.46,34.48,65793.0,27.4112,27.4112,27.3635,27.3794,65793.0
2017-04-13 15:40:00,34.47,34.52,34.47,34.5,47500.0,27.3715,27.4112,27.3715,27.3953,47500.0
2017-04-13 15:45:00,34.49,34.54,34.49,34.52,113763.0,27.3873,27.4271,27.3873,27.4112,113763.0
2017-04-13 15:50:00,34.52,34.52,34.48,34.48,145928.0,27.4112,27.4112,27.3794,27.3794,145928.0
2017-04-13 15:55:00,34.48,34.52,34.47,34.5,257918.0,27.3794,27.4112,27.3715,27.3953,257918.0
2017-04-17 09:30:00,34.45,34.65,34.4,34.52,87714.0,27.3556,27.5144,27.3159,27.4112,87714.0
2017-04-17 09:35:00,34.51,34.74,34.47,34.74,93350.0,27.4032,27.5859,27.3715,27.5859,93350.0
2017-04-17 09:40:00,34.75,34.82,34.69,34.7,55847.0,27.5938,27.6494,27.5462,27.5541,55847.0
2017-04-17 09:45:00,34.7,34.72,34.62,34.62,69161.0,27.5541,27.57,27.4906,27.4906,69161.0
2017-04-17 09:50:00,34.62,34.7,34.61,34.69,58085.0,27.4906,27.5541,27.4826,27.5462,58085.0
2017-04-17 09:55:00,34.7,34.76,34.7,34.72,80085.0,27.5541,27.6017,27.5541,27.57,80085.0
2017-04-17 10:00:00,34.72,34.78,34.71,34.77,58158.0,27.57,27.6176,27.562,27.6097,58158.0
2017-04-17 10:05:00,34.77,34.88,34.73,34.73,76515.0,27.6097,27.697,27.5779,27.5779,76515.0
2017-04-17 10:10:00,34.74,34.79,34.74,34.77,21865.0,27.5859,27.6256,27.5859,27.6097,21865.0
2017-04-17 10:15:00,34.78,34.83,34.75,34.82,21855.0,27.6176,27.6573,27.5938,27.6494,21855.0
2017-04-17 10:20:00,34.82,34.85,34.77,34.79,20763.0,27.6494,27.6732,27.6097,27.6256,20763.0
2017-04-17 10:25:00,34.8,34.81,34.73,34.76,23521.0,27.6335,27.6414,27.5779,27.6017,23521.0
2017-04-17 10:30:00,34.76,34.81,34.73,34.75,40735.0,27.6017,27.6414,27.5779,27.5938,40735.0
2017-04-17 10:35:00,34.74,34.8,34.7,34.76,46693.0,27.5859,27.6335,27.5541,27.6017,46693.0
2017-04-17 10:40:00,34.77,34.8,34.67,34.8,113346.0,27.6097,27.6335,27.5303,27.6335,113346.0
2017-04-17 10:45:00,34.81,34.87,34.79,34.86,29162.0,27.6414,27.6891,27.6256,27.6812,29162.0
2017-04-17 10:50:00,34.86,34.89,34.83,34.86,18096.0,27.6812,27.705,27.6573,27.6812,18096.0
2017-04-17 10:55:00,34.85,34.85,34.78,34.79,20997.0,27.6732,27.6732,27.6176,27.6256,20997.0
2017-04-17 11:00:00,34.78,34.8,34.72,34.77,35687.0,27.6176,27.6335,27.57,27.6097,35687.0
2017-04-17 11:05:00,34.77,34.77,34.66,34.66,36532.0,27.6097,27.6097,27.5223,27.5223,36532.0
2017-04-17 11:10:00,34.66,34.67,34.59,34.6,56276.0,27.5223,27.5303,27.4668,27.4747,56276.0
2017-04-17 11:15:00,34.59,34.67,34.58,34.64,34950.0,27.4668,27.5303,27.4588,27.5065,34950.0
2017-04-17 11:20:00,34.63,34.66,34.6,34.65,14326.0,27.4985,27.5223,27.4747,27.5144,14326.0
2017-04-17 11:25:00,34.65,34.66,34.58,34.58,16495.0,27.5144,27.5223,27.4588,27.4588,16495.0
2017-04-17 11:30:00,34.59,34.64,34.55,34.63,32525.0,27.4668,27.5065,27.435,27.4985,32525.0
2017-04-17 11:35:00,34.63,34.67,34.59,34.59,15650.0,27.4985,27.5303,27.4668,27.4668,15650.0
2017-04-17 11:40:00,34.6,34.68,34.6,34.67,13542.0,27.4747,27.5382,27.4747,27.5303,13542.0
2017-04-17 11:45:00,34.67,34.7,34.67,34.67,14607.0,27.5303,27.5541,27.5303,27.5303,14607.0
2017-04-17 11:50:00,34.67,34.67,34.61,34.62,22017.0,27.5303,27.5303,27.4826,27.4906,22017.0
2017-04-17 11:55:00,34.62,34.65,34.6,34.63,11375.0,27.4906,27.5144,27.4747,27.4985,11375.0
2017-04-17 12:00:00,34.63,34.64,34.58,34.62,17044.0,27.4985,27.5065,27.4588,27.4906,17044.0
2017-04-17 12:05:00,34.63,34.66,34.62,34.63,10395.0,27.4985,27.5223,27.4906,27.4985,10395.0
2017-04-17 12:10:00,34.64,34.66,34.59,34.61,21890.0,27.5065,27.5223,27.4668,27.4826,21890.0
2017-04-17 12:15:00,34.6,34.6,34.54,34.56,7449.0,27.4747,27.4747,27.4271,27.4429,7449.0
2017-04-17 12:20:00,34.56,34.56,34.45,34.49,64139.0,27.4429,27.4429,27.3556,27.3873,64139.0
2017-04-17 12:25:00,34.49,34.53,34.49,34.52,25710.0,27.3873,27.4191,27.3873,27.4112,25710.0
2017-04-17 12:30:00,34.51,34.55,34.51,34.54,10403.0,27.4032,27.435,27.4032,27.4271,10403.0
2017-04-17 12:35:00,34.54,34.58,34.54,34.58,4601.0,27.4271,27.4588,27.4271,27.4588,4601.0
2017-04-17 12:40:00,34.58,34.59,34.55,34.55,15059.0,27.4588,27.4668,27.435,27.435,15059.0
2017-04-17 12:45:00,34.55,34.57,34.53,34.57,10808.0,27.435,27.4509,27.4191,27.4509,10808.0
2017-04-17 12:50:00,34.58,34.59,34.53,34.53,21495.0,27.4588,27.4668,27.4191,27.4191,21495.0
2017-04-17 12:55:00,34.54,34.59,34.53,34.59,12964.0,27.4271,27.4668,27.4191,27.4668,12964.0
2017-04-17 13:00:00,34.58,34.58,34.56,34.58,13654.0,27.4588,27.4588,27.4429,27.4588,13654.0
2017-04-17 13:05:00,34.57,34.58,34.55,34.55,19632.0,27.4509,27.4588,27.435,27.435,19632.0
2017-04-17 13:10:00,34.55,34.58,34.54,34.57,10589.0,27.435,27.4588,27.4271,27.4509,10589.0
2017-04-17 13:15:00,34.58,34.58,34.55,34.58,9751.0,27.4588,27.4588,27.435,27.4588,9751.0
2017-04-17 13:20:00,34.58,34.58,34.54,34.57,15587.0,27.4588,27.4588,27.4271,27.4509,15587.0
2017-04-17 13:25:00,34.58,34.58,34.54,34.55,18479.0,27.4588,27.4588,27.4271,27.435,18479.0
2017-04-17 13:30:00,34.54,34.54,34.49,34.5,18057.0,27.4271,27.4271,27.3873,27.3953,18057.0
2017-04-17 13:35:00,34.5,34.51,34.48,34.51,10633.0,27.3953,27.4032,27.3794,27.4032,10633.0
2017-04-17 13:40:00,34.51,34.57,34.5,34.57,10565.0,27.4032,27.4509,27.3953,27.4509,10565.0
2017-04-17 13:45:00,34.57,34.61,34.56,34.59,16892.0,27.4509,27.4826,27.4429,27.4668,16892.0
2017-04-17 13:50:00,34.59,34.61,34.59,34.59,13750.0,27.4668,27.4826,27.4668,27.4668,13750.0
2017-04-17 13:55:00,34.58,34.58,34.53,34.54,16346.0,27.4588,27.4588,27.4191,27.4271,16346.0
2017-04-17 14:00:00,34.54,34.58,34.53,34.56,18150.0,27.4271,27.4588,27.4191,27.4429,18150.0
2017-04-17 14:05:00,34.55,34.56,34.51,34.51,12940.0,27.435,27.4429,27.4032,27.4032,12940.0
2017-04-17 14:10:00,34.52,34.54,34.49,34.49,18186.0,27.4112,27.4271,27.3873,27.3873,18186.0
2017-04-17 14:15:00,34.49,34.5,34.47,34.48,13918.0,27.3873,27.3953,27.3715,27.3794,13918.0
2017-04-17 14:20:00,34.48,34.52,34.48,34.52,14942.0,27.3794,27.4112,27.3794,27.4112,14942.0
2017-04-17 14:25:00,34.52,34.58,34.52,34.57,44797.0,27.4112,27.4588,27.4112,27.4509,44797.0
2017-04-17 14:30:00,34.57,34.58,34.55,34.56,39876.0,27.4509,27.4588,27.435,27.4429,39876.0
2017-04-17 14:35:00,34.55,34.58,34.55,34.56,48683.0,27.435,27.4588,27.435,27.4429,48683.0
2017-04-17 14:40:00,34.57,34.57,34.55,34.57,89262.0,27.4509,27.4509,27.435,27.4509,89262.0
2017-04-17 14:45:00,34.56,34.57,34.55,34.55,33674.0,27.4429,27.4509,27.435,27.435,33674.0
2017-04-17 14:50:00,34.56,34.58,34.47,34.49,54276.0,27.4429,27.4588,27.3715,27.3873,54276.0
2017-04-17 14:55:00,34.5,34.5,34.38,34.39,35242.0,27.3953,27.3953,27.3,27.3079,35242.0
2017-04-17 15:00:00,34.4,34.44,34.38,34.44,39007.0,27.3159,27.3476,27.3,27.3476,39007.0
2017-04-17 15:05:00,34.44,34.5,34.43,34.49,315935.0,27.3476,27.3953,27.3397,27.3873,315935.0
2017-04-17 15:10:00,34.49,34.55,34.49,34.52,151974.0,27.3873,27.435,27.3873,27.4112,151974.0
2017-04-17 15:15:00,34.53,34.53,34.44,34.47,86510.0,27.4191,27.4191,27.3476,27.3715,86510.0
2017-04-17 15:20:00,34.48,34.55,34.47,34.55,46984.0,27.3794,27.435,27.3715,27.435,46984.0
2017-04-17 15:25:00,34.55,34.61,34.54,34.58,121780.0,27.435,27.4826,27.4271,27.4588,121780.0
2017-04-17 15:30:00,34.58,34.61,34.56,34.59,99729.0,27.4588,27.4826,27.4429,27.4668,99729.0
2017-04-17 15:35:00,34.59,34.61,34.55,34.56,77797.0,27.4668,27.4826,27.435,27.4429,77797.0
2017-04-17 15:40:00,34.57,34.59,34.53,34.54,62641.0,27.4509,27.4668,27.4191,27.4271,62641.0
2017-04-17 15:45:00,34.55,34.59,34.54,34.55,71327.0,27.435,27.4668,27.4271,27.435,71327.0
2017-04-17 15:50:00,34.57,34.58,34.54,34.58,91378.0,27.4509,27.4588,27.4271,27.4588,91378.0
2017-04-17 15:55:00,34.58,34.6,34.54,34.57,281028.0,27.4588,27.4747,27.4271,27.4509,281028.0
2017-04-18 09:30:00,34.55,34.58,34.33,34.36,137400.0,27.435,27.4588,27.2603,27.2841,137400.0
2017-04-18 09:35:00,34.36,34.42,34.28,34.3,88176.0,27.2841,27.3318,27.2206,27.2365,88176.0
2017-04-18 09:40:00,34.3,34.32,34.14,34.15,62870.0,27.2365,27.2524,27.1094,27.1174,62870.0
2017-04-18 09:45:00,34.15,34.23,34.02,34.03,103065.0,27.1174,27.1809,27.0141,27.0221,103065.0
2017-04-18 09:50:00,34.04,34.29,34.0,34.28,168940.0,27.03,27.2285,26.9983,27.2206,168940.0
2017-04-18 09:55:00,34.28,34.3,34.21,34.24,110473.0,27.2206,27.2365,27.165,27.1888,110473.0
2017-04-18 10:00:00,34.23,34.37,34.23,34.35,89765.0,27.1809,27.2921,27.1809,27.2762,89765.0
2017-04-18 10:05:00,34.36,34.43,34.35,34.38,91620.0,27.2841,27.3397,27.2762,27.3,91620.0
2017-04-18 10:10:00,34.39,34.39,34.27,34.29,42022.0,27.3079,27.3079,27.2127,27.2285,42022.0
2017-04-18 10:15:00,34.28,34.48,34.25,34.44,160231.0,27.2206,27.3794,27.1968,27.3476,160231.0
2017-04-18 10:20:00,34.44,34.47,34.29,34.32,65026.0,27.3476,27.3715,27.2285,27.2524,65026.0
2017-04-18 10:25:00,34.33,34.35,34.27,34.35,58954.0,27.2603,27.2762,27.2127,27.2762,58954.0
2017-04-18 10:30:00,34.35,34.37,34.25,34.27,41108.0,27.2762,27.2921,27.1968,27.2127,41108.0
2017-04-18 10:35:00,34.27,34.28,34.21,34.22,29407.0,27.2127,27.2206,27.165,27.173,29407.0
2017-04-18 10:40:00,34.22,34.23,34.16,34.2,39217.0,27.173,27.1809,27.1253,27.1571,39217.0
2017-04-18 10:45:00,34.2,34.2,34.11,34.18,66821.0,27.1571,27.1571,27.0856,27.1412,66821.0
2017-04-18 10:50:00,34.19,34.28,34.18,34.25,122805.0,27.1491,27.2206,27.1412,27.1968,122805.0
2017-04-18 10:55:00,34.26,34.34,34.23,34.27,61346.0,27.2047,27.2682,27.1809,27.2127,61346.0
2017-04-18 11:00:00,34.28,34.41,34.26,34.34,133581.0,27.2206,27.3238,27.2047,27.2682,133581.0
2017-04-18 11:05:00,34.34,34.39,34.32,34.33,44650.0,27.2682,27.3079,27.2524,27.2603,44650.0
2017-04-18 11:10:00,34.34,34.34,34.29,34.31,44289.0,27.2682,27.2682,27.2285,27.2444,44289.0
2017-04-18 11:15:00,34.32,34.34,34.25,34.25,23237.0,27.2524,27.2682,27.1968,27.1968,23237.0
2017-04-18 11:20:00,34.26,34.3,34.25,34.3,28258.0,27.2047,27.2365,27.1968,27.2365,28258.0
2017-04-18 11:25:00,34.3,34.31,34.16,34.16,53153.0,27.2365,27.2444,27.1253,27.1253,53153.0
2017-04-18 11:30:00,34.16,34.28,34.15,34.27,79801.0,27.1253,27.2206,27.1174,27.2127,79801.0
2017-04-18 11:35:00,34.26,34.28,34.21,34.25,46761.0,27.2047,27.2206,27.165,27.1968,46761.0
2017-04-18 11:40:00,34.25,34.32,34.25,34.3,135708.0,27.1968,27.2524,27.1968,27.2365,135708.0
2017-04-18 11:45:00,34.3,34.32,34.28,34.3,41038.0,27.2365,27.2524,27.2206,27.2365,41038.0
2017-04-18 11:50:00,34.29,34.31,34.22,34.22,37922.0,27.2285,27.2444,27.173,27.173,37922.0
2017-04-18 11:55:00,34.22,34.33,34.2,34.32,46729.0,27.173,27.2603,27.1571,27.2524,46729.0
2017-04-18 12:00:00,34.32,34.32,34.25,34.3,36063.0,27.2524,27.2524,27.1968,27.2365,36063.0
2017-04-18 12:05:00,34.3,34.3,34.24,34.26,42011.0,27.2365,27.2365,27.1888,27.2047,42011.0
2017-04-18 12:10:00,34.26,34.26,34.22,34.23,14113.0,27.2047,27.2047,27.173,27.1809,14113.0
2017-04-18 12:15:00,34.24,34.27,34.21,34.25,37061.0,27.1888,27.2127,27.165,27.1968,37061.0
2017-04-18 12:20:00,34.25,34.25,34.18,34.18,12725.0,27.1968,27.1968,27.1412,27.1412,12725.0
2017-04-18 12:25:00,34.18,34.21,34.17,34.2,14402.0,27.1412,27.165,27.1332,27.1571,14402.0
2017-04-18 12:30:00,34.2,34.23,34.19,34.21,30079.0,27.1571,27.1809,27.1491,27.165,30079.0
2017-04-18 12:35:00,34.22,34.23,34.18,34.19,26170.0,27.173,27.1809,27.1412,27.1491,26170.0
2017-04-18 12:40:00,34.19,34.22,34.15,34.18,37539.0,27.1491,27.173,27.1174,27.1412,37539.0
2017-04-18 12:45:00,34.19,34.21,34.16,34.17,24684.0,27.1491,27.165,27.1253,27.1332,24684.0
2017-04-18 12:50:00,34.16,34.19,34.16,34.19,20711.0,27.1253,27.1491,27.1253,27.1491,20711.0
2017-04-18 12:55:00,34.19,34.3,34.18,34.28,73991.0,27.1491,27.2365,27.1412,27.2206,73991.0
2017-04-18 13:00:00,34.29,34.3,34.26,34.29,32787.0,27.2285,27.2365,27.2047,27.2285,32787.0
2017-04-18 13:05:00,34.28,34.29,34.24,34.27,40425.0,27.2206,27.2285,27.1888,27.2127,40425.0
2017-04-18 13:10:00,34.27,34.29,34.24,34.24,36985.0,27.2127,27.2285,27.1888,27.1888,36985.0
2017-04-18 13:15:00,34.24,34.25,34.23,34.25,17152.0,27.1888,27.1968,27.1809,27.1968,17152.0
2017-04-18 13:20:00,34.25,34.3,34.24,34.29,36643.0,27.1968,27.2365,27.1888,27.2285,36643.0
2017-04-18 13:25:00,34.29,34.32,34.26,34.3,73383.0,27.2285,27.2524,27.2047,27.2365,73383.0
2017-04-18 13:30:00,34.3,34.31,34.24,34.24,29203.0,27.2365,27.2444,27.1888,27.1888,29203.0
2017-04-18 13:35:00,34.25,34.29,34.23,34.27,16175.0,27.1968,27.2285,27.1809,27.2127,16175.0
2017-04-18 13:40:00,34.28,34.35,34.28,34.34,44161.0,27.2206,27.2762,27.2206,27.2682,44161.0
2017-04-18 13:45:00,34.34,34.34,34.3,34.33,17178.0,27.2682,27.2682,27.2365,27.2603,17178.0
2017-04-18 13:50:00,34.32,34.34,34.29,34.33,29568.0,27.2524,27.2682,27.2285,27.2603,29568.0
2017-04-18 13:55:00,34.33,34.34,34.32,34.33,18428.0,27.2603,27.2682,27.2524,27.2603,18428.0
2017-04-18 14:00:00,34.32,34.34,34.29,34.29,16922.0,27.2524,27.2682,27.2285,27.2285,16922.0
2017-04-18 14:05:00,34.29,34.33,34.28,34.3,25677.0,27.2285,27.2603,27.2206,27.2365,25677.0
2017-04-18 14:10:00,34.3,34.34,34.29,34.34,25819.0,27.2365,27.2682,27.2285,27.2682,25819.0
2017-04-18 14:15:00,34.34,34.34,34.29,34.31,31011.0,27.2682,27.2682,27.2285,27.2444,31011.0
2017-04-18 14:20:00,34.32,34.32,34.23,34.26,36468.0,27.2524,27.2524,27.1809,27.2047,36468.0
2017-04-18 14:25:00,34.26,34.26,34.18,34.19,24578.0,27.2047,27.2047,27.1412,27.1491,24578.0
2017-04-18 14:30:00,34.19,34.23,34.18,34.22,15896.0,27.1491,27.1809,27.1412,27.173,15896.0
2017-04-18 14:35:00,34.21,34.23,34.2,34.22,19530.0,27.165,27.1809,27.1571,27.173,19530.0
2017-04-18 14:40:00,34.23,34.24,34.19,34.22,49886.0,27.1809,27.1888,27.1491,27.173,49886.0
2017-04-18 14:45:00,34.21,34.23,34.2,34.23,26090.0,27.165,27.1809,27.1571,27.1809,26090.0
2017-04-18 14:50:00,34.22,34.26,34.22,34.25,23953.0,27.173,27.2047,27.173,27.1968,23953.0
2017-04-18 14:55:00,34.26,34.31,34.25,34.3,31207.0,27.2047,27.2444,27.1968,27.2365,31207.0
2017-04-18 15:00:00,34.3,34.33,34.26,34.33,41394.0,27.2365,27.2603,27.2047,27.2603,41394.0
2017-04-18 15:05:00,34.32,34.34,34.29,34.33,41199.0,27.2524,27.2682,27.2285,27.2603,41199.0
2017-04-18 15:10:00,34.33,34.37,34.32,34.33,65709.0,27.2603,27.2921,27.2524,27.2603,65709.0
2017-04-18 15:15:00,34.32,34.32,34.28,34.29,41359.0,27.2524,27.2524,27.2206,27.2285,41359.0
2017-04-18 15:20:00,34.28,34.29,34.24,34.28,41782.0,27.2206,27.2285,27.1888,27.2206,41782.0
2017-04-18 15:25:00,34.28,34.31,34.22,34.27,65398.0,27.2206,27.2444,27.173,27.2127,65398.0
2017-04-18 15:30:00,34.28,34.3,34.26,34.26,56193.0,27.2206,27.2365,27.2047,27.2047,56193.0
2017-04-18 15:35:00,34.27,34.29,34.24,34.28,68676.0,27.2127,27.2285,27.1888,27.2206,68676.0
2017-04-18 15:40:00,34.28,34.32,34.28,34.31,65747.0,27.2206,27.2524,27.2206,27.2444,65747.0
2017-04-18 15:45:00,34.3,34.38,34.3,34.35,119662.0,27.2365,27.3,27.2365,27.2762,119662.0
2017-04-18 15:50:00,34.35,34.38,34.33,34.37,131619.0,27.2762,27.3,27.2603,27.2921,131619.0
2017-04-18 15:55:00,34.37,34.37,34.29,34.31,306909.0,27.2921,27.2921,27.2285,27.2444,306909.0
2017-04-19 09:30:00,34.21,34.22,33.99,34.12,135278.0,27.165,27.173,26.9903,27.0935,135278.0
2017-04-19 09:35:00,34.11,34.22,34.0,34.21,60431.0,27.0856,27.173,26.9983,27.165,60431.0
2017-04-19 09:40:00,34.2,34.29,34.15,34.17,85773.0,27.1571,27.2285,27.1174,27.1332,85773.0
2017-04-19 09:45:00,34.18,34.2,34.07,34.12,49765.0,27.1412,27.1571,27.0538,27.0935,49765.0
2017-04-19 09:50:00,34.11,34.14,34.07,34.11,53956.0,27.0856,27.1094,27.0538,27.0856,53956.0
2017-04-19 09:55:00,34.11,34.12,33.78,33.86,291022.0,27.0856,27.0935,26.8236,26.8871,291022.0
2017-04-19 10:00:00,33.87,33.98,33.85,33.97,60823.0,26.895,26.9824,26.8791,26.9744,60823.0
2017-04-19 10:05:00,33.98,34.01,33.92,33.96,108604.0,26.9824,27.0062,26.9347,26.9665,108604.0
2017-04-19 10:10:00,33.96,33.97,33.88,33.94,121321.0,26.9665,26.9744,26.903,26.9506,121321.0
2017-04-19 10:15:00,33.95,34.02,33.94,33.98,94977.0,26.9586,27.0141,26.9506,26.9824,94977.0
2017-04-19 10:20:00,33.98,33.98,33.88,33.9,39959.0,26.9824,26.9824,26.903,26.9188,39959.0
2017-04-19 10:25:00,33.88,33.92,33.86,33.92,23994.0,26.903,26.9347,26.8871,26.9347,23994.0
2017-04-19 10:30:00,33.91,34.04,33.9,33.91,89327.0,26.9268,27.03,26.9188,26.9268,89327.0
2017-04-19 10:35:00,33.91,33.95,33.87,33.94,109565.0,26.9268,26.9586,26.895,26.9506,109565.0
2017-04-19 10:40:00,33.94,34.0,33.89,33.89,29601.0,26.9506,26.9983,26.9109,26.9109,29601.0
2017-04-19 10:45:00,33.9,33.96,33.9,33.95,42427.0,26.9188,26.9665,26.9188,26.9586,42427.0
2017-04-19 10:50:00,33.96,33.98,33.89,33.94,60999.0,26.9665,26.9824,26.9109,26.9506,60999.0
2017-04-19 10:55:00,33.94,33.99,33.93,33.95,34792.0,26.9506,26.9903,26.9427,26.9586,34792.0
2017-04-19 11:00:00,33.94,34.02,33.92,34.0,46476.0,26.9506,27.0141,26.9347,26.9983,46476.0
2017-04-19 11:05:00,34.0,34.03,33.96,34.02,38348.0,26.9983,27.0221,26.9665,27.0141,38348.0
2017-04-19 11:10:00,34.02,34.09,34.0,34.01,54809.0,27.0141,27.0697,26.9983,27.0062,54809.0
2017-04-19 11:15:00,34.01,34.09,34.0,34.06,29620.0,27.0062,27.0697,26.9983,27.0459,29620.0
2017-04-19 11:20:00,34.07,34.08,33.95,33.98,39058.0,27.0538,27.0618,26.9586,26.9824,39058.0
2017-04-19 11:25:00,33.99,34.07,33.99,33.99,40584.0,26.9903,27.0538,26.9903,26.9903,40584.0
2017-04-19 11:30:00,33.98,34.06,33.98,34.03,24927.0,26.9824,27.0459,26.9824,27.0221,24927.0
2017-04-19 11:35:00,34.02,34.08,34.02,34.03,21721.0,27.0141,27.0618,27.0141,27.0221,21721.0
2017-04-19 11:40:00,34.03,34.04,33.89,33.94,44424.0,27.0221,27.03,26.9109,26.9506,44424.0
2017-04-19 11:45:00,33.93,33.95,33.83,33.84,32711.0,26.9427,26.9586,26.8633,26.8712,32711.0
2017-04-19 11:50:00,33.85,33.91,33.85,33.87,23617.0,26.8791,26.9268,26.8791,26.895,23617.0
2017-04-19 11:55:00,33.86,33.86,33.72,33.76,60450.0,26.8871,26.8871,26.7759,26.8077,60450.0
2017-04-19 12:00:00,33.75,33.75,33.65,33.75,60422.0,26.7997,26.7997,26.7203,26.7997,60422.0
2017-04-19 12:05:00,33.75,33.79,33.72,33.75,49677.0,26.7997,26.8315,26.7759,26.7997,49677.0
2017-04-19 12:10:00,33.76,33.78,33.65,33.67,82619.0,26.8077,26.8236,26.7203,26.7362,82619.0
2017-04-19 12:15:00,33.68,33.75,33.67,33.72,60172.0,26.7442,26.7997,26.7362,26.7759,60172.0
2017-04-19 12:20:00,33.72,33.73,33.65,33.69,23721.0,26.7759,26.7839,26.7203,26.7521,23721.0
2017-04-19 12:25:00,33.69,33.79,33.68,33.76,52176.0,26.7521,26.8315,26.7442,26.8077,52176.0
2017-04-19 12:30:00,33.78,33.79,33.72,33.74,22527.0,26.8236,26.8315,26.7759,26.7918,22527.0
2017-04-19 12:35:00,33.74,33.83,33.73,33.83,43303.0,26.7918,26.8633,26.7839,26.8633,43303.0
2017-04-19 12:40:00,33.83,33.84,33.78,33.79,22440.0,26.8633,26.8712,26.8236,26.8315,22440.0
2017-04-19 12:45:00,33.78,33.8,33.75,33.8,26681.0,26.8236,26.8394,26.7997,26.8394,26681.0
2017-04-19 12:50:00,33.8,33.81,33.73,33.75,24234.0,26.8394,26.8474,26.7839,26.7997,24234.0
2017-04-19 12:55:00,33.75,33.78,33.72,33.77,30107.0,26.7997,26.8236,26.7759,26.8156,30107.0
2017-04-19 13:00:00,33.77,33.78,33.69,33.7,34560.0,26.8156,26.8236,26.7521,26.76,34560.0
2017-04-19 13:05:00,33.7,33.75,33.7,33.73,46025.0,26.76,26.7997,26.76,26.7839,46025.0
2017-04-19 13:10:00,33.74,33.77,33.69,33.77,53770.0,26.7918,26.8156,26.7521,26.8156,53770.0
2017-04-19 13:15:00,33.77,33.78,33.68,33.72,47783.0,26.8156,26.8236,26.7442,26.7759,47783.0
2017-04-19 13:20:00,33.71,33.74,33.68,33.71,40048.0,26.768,26.7918,26.7442,26.768,40048.0
2017-04-19 13:25:00,33.7,33.71,33.61,33.64,53411.0,26.76,26.768,26.6886,26.7124,53411.0
2017-04-19 13:30:00,33.64,33.65,33.47,33.51,68756.0,26.7124,26.7203,26.5774,26.6092,68756.0
2017-04-19 13:35:00,33.5,33.59,33.5,33.55,33357.0,26.6012,26.6727,26.6012,26.6409,33357.0
2017-04-19 13:40:00,33.55,33.55,33.48,33.5,23612.0,26.6409,26.6409,26.5853,26.6012,23612.0
2017-04-19 13:45:00,33.49,33.49,33.46,33.47,42768.0,26.5933,26.5933,26.5695,26.5774,42768.0
2017-04-19 13:50:00,33.47,33.48,33.37,33.45,135953.0,26.5774,26.5853,26.498,26.5615,135953.0
2017-04-19 13:55:00,33.45,33.48,33.43,33.47,49491.0,26.5615,26.5853,26.5456,26.5774,49491.0
2017-04-19 14:00:00,33.46,33.48,33.42,33.42,59649.0,26.5695,26.5853,26.5377,26.5377,59649.0
2017-04-19 14:05:00,33.42,33.44,33.35,33.4,63957.0,26.5377,26.5536,26.4821,26.5218,63957.0
2017-04-19 14:10:00,33.4,33.43,33.35,33.42,114065.0,26.5218,26.5456,26.4821,26.5377,114065.0
2017-04-19 14:15:00,33.43,33.5,33.42,33.44,70058.0,26.5456,26.6012,26.5377,26.5536,70058.0
2017-04-19 14:20:00,33.45,33.46,33.41,33.44,34224.0,26.5615,26.5695,26.5298,26.5536,34224.0
2017-04-19 14:25:00,33.44,33.54,33.43,33.52,49936.0,26.5536,26.633,26.5456,26.6171,49936.0
2017-04-19 14:30:00,33.52,33.53,33.48,33.48,39574.0,26.6171,26.625,26.5853,26.5853,39574.0
2017-04-19 14:35:00,33.48,33.51,33.43,33.45,44592.0,26.5853,26.6092,26.5456,26.5615,44592.0
2017-04-19 14:40:00,33.45,33.45,33.41,33.43,35972.0,26.5615,26.5615,26.5298,26.5456,35972.0
2017-04-19 14:45:00,33.44,33.44,33.38,33.42,50441.0,26.5536,26.5536,26.5059,26.5377,50441.0
2017-04-19 14:50:00,33.41,33.46,33.41,33.43,77137.0,26.5298,26.5695,26.5298,26.5456,77137.0
2017-04-19 14:55:00,33.43,33.46,33.41,33.41,44055.0,26.5456,26.5695,26.5298,26.5298,44055.0
2017-04-19 15:00:00,33.41,33.44,33.4,33.44,61097.0,26.5298,26.5536,26.5218,26.5536,61097.0
2017-04-19 15:05:00,33.44,33.49,33.41,33.48,61517.0,26.5536,26.5933,26.5298,26.5853,61517.0
2017-04-19 15:10:00,33.48,33.5,33.42,33.43,85439.0,26.5853,26.6012,26.5377,26.5456,85439.0
2017-04-19 15:15:00,33.43,33.44,33.35,33.43,89442.0,26.5456,26.5536,26.4821,26.5456,89442.0
2017-04-19 15:20:00,33.43,33.57,33.42,33.54,121532.0,26.5456,26.6568,26.5377,26.633,121532.0
2017-04-19 15:25:00,33.54,33.55,33.45,33.46,106687.0,26.633,26.6409,26.5615,26.5695,106687.0
2017-04-19 15:30:00,33.45,33.52,33.44,33.52,91356.0,26.5615,26.6171,26.5536,26.6171,91356.0
2017-04-19 15:35:00,33.52,33.55,33.5,33.52,91046.0,26.6171,26.6409,26.6012,26.6171,91046.0
2017-04-19 15:40:00,33.51,33.54,33.49,33.52,115792.0,26.6092,26.633,26.5933,26.6171,115792.0
2017-04-19 15:45:00,33.52,33.56,33.5,33.52,166487.0,26.6171,26.6489,26.6012,26.6171,166487.0
2017-04-19 15:50:00,33.53,33.58,33.51,33.55,280596.0,26.625,26.6647,26.6092,26.6409,280596.0
2017-04-19 15:55:00,33.55,33.58,33.48,33.56,960144.0,26.6409,26.6647,26.5853,26.6489,960144.0
2017-04-20 09:30:00,33.56,33.64,33.36,33.4,148556.0,26.6489,26.7124,26.4901,26.5218,148556.0
2017-04-20 09:35:00,33.4,33.51,33.39,33.46,80743.0,26.5218,26.6092,26.5139,26.5695,80743.0
2017-04-20 09:40:00,33.46,33.48,33.37,33.38,129857.0,26.5695,26.5853,26.498,26.5059,129857.0
2017-04-20 09:45:00,33.38,33.54,33.38,33.5,111373.0,26.5059,26.633,26.5059,26.6012,111373.0
2017-04-20 09:50:00,33.51,33.55,33.48,33.55,129138.0,26.6092,26.6409,26.5853,26.6409,129138.0
2017-04-20 09:55:00,33.55,33.58,33.51,33.55,91347.0,26.6409,26.6647,26.6092,26.6409,91347.0
2017-04-20 10:00:00,33.55,33.68,33.5,33.68,251494.0,26.6409,26.7442,26.6012,26.7442,251494.0
2017-04-20 10:05:00,33.68,33.82,33.66,33.82,114834.0,26.7442,26.8553,26.7283,26.8553,114834.0
2017-04-20 10:10:00,33.82,33.91,33.78,33.82,118140.0,26.8553,26.9268,26.8236,26.8553,118140.0
2017-04-20 10:15:00,33.82,33.88,33.8,33.81,58395.0,26.8553,26.903,26.8394,26.8474,58395.0
2017-04-20 10:20:00,33.8,33.82,33.77,33.8,40219.0,26.8394,26.8553,26.8156,26.8394,40219.0
2017-04-20 10:25:00,33.8,33.81,33.77,33.79,160353.0,26.8394,26.8474,26.8156,26.8315,160353.0
2017-04-20 10:30:00,33.79,33.84,33.78,33.78,115984.0,26.8315,26.8712,26.8236,26.8236,115984.0
2017-04-20 10:35:00,33.79,33.85,33.75,33.82,76431.0,26.8315,26.8791,26.7997,26.8553,76431.0
2017-04-20 10:40:00,33.82,33.86,33.76,33.85,50970.0,26.8553,26.8871,26.8077,26.8791,50970.0
2017-04-20 10:45:00,33.85,33.97,33.84,33.95,63466.0,26.8791,26.9744,26.8712,26.9586,63466.0
2017-04-20 10:50:00,33.96,34.03,33.95,34.02,63495.0,26.9665,27.0221,26.9586,27.0141,63495.0
2017-04-20 10:55:00,34.02,34.11,34.02,34.09,106679.0,27.0141,27.0856,27.0141,27.0697,106679.0
2017-04-20 11:00:00,34.09,34.13,34.0,34.0,68353.0,27.0697,27.1015,26.9983,26.9983,68353.0
2017-04-20 11:05:00,33.99,34.04,33.99,34.01,53640.0,26.9903,27.03,26.9903,27.0062,53640.0
2017-04-20 11:10:00,34.0,34.01,33.91,33.91,34812.0,26.9983,27.0062,26.9268,26.9268,34812.0
2017-04-20 11:15:00,33.91,33.93,33.87,33.91,43109.0,26.9268,26.9427,26.895,26.9268,43109.0
2017-04-20 11:20:00,33.91,33.95,33.9,33.91,29899.0,26.9268,26.9586,26.9188,26.9268,29899.0
2017-04-20 11:25:00,33.91,33.92,33.85,33.87,44115.0,26.9268,26.9347,26.8791,26.895,44115.0
2017-04-20 11:30:00,33.87,33.92,33.86,33.88,69918.0,26.895,26.9347,26.8871,26.903,69918.0
2017-04-20 11:35:00,33.88,33.9,33.85,33.85,37163.0,26.903,26.9188,26.8791,26.8791,37163.0
2017-04-20 11:40:00,33.86,33.86,33.8,33.81,38479.0,26.8871,26.8871,26.8394,26.8474,38479.0
2017-04-20 11:45:00,33.81,33.84,33.67,33.72,114830.0,26.8474,26.8712,26.7362,26.7759,114830.0
2017-04-20 11:50:00,33.72,33.76,33.67,33.69,44638.0,26.7759,26.8077,26.7362,26.7521,44638.0
2017-04-20 11:55:00,33.68,33.72,33.59,33.64,77556.0,26.7442,26.7759,26.6727,26.7124,77556.0
2017-04-20 12:00:00,33.64,33.69,33.61,33.69,50763.0,26.7124,26.7521,26.6886,26.7521,50763.0
2017-04-20 12:05:00,33.68,33.7,33.66,33.68,61366.0,26.7442,26.76,26.7283,26.7442,61366.0
2017-04-20 12:10:00,33.67,33.75,33.67,33.74,40090.0,26.7362,26.7997,26.7362,26.7918,40090.0
2017-04-20 12:15:00,33.73,33.8,33.7,33.72,65602.0,26.7839,26.8394,26.76,26.7759,65602.0
2017-04-20 12:20:00,33.73,33.75,33.71,33.73,39086.0,26.7839,26.7997,26.768,26.7839,39086.0
2017-04-20 12:25:00,33.73,33.78,33.73,33.76,38095.0,26.7839,26.8236,26.7839,26.8077,38095.0
2017-04-20 12:30:00,33.76,33.78,33.74,33.75,24458.0,26.8077,26.8236,26.7918,26.7997,24458.0
2017-04-20 12:35:00,33.76,33.83,33.75,33.78,74099.0,26.8077,26.8633,26.7997,26.8236,74099.0
2017-04-20 12:40:00,33.79,33.8,33.74,33.78,31739.0,26.8315,26.8394,26.7918,26.8236,31739.0
2017-04-20 12:45:00,33.79,33.81,33.76,33.8,32629.0,26.8315,26.8474,26.8077,26.8394,32629.0
2017-04-20 12:50:00,33.79,33.92,33.79,33.9,71770.0,26.8315,26.9347,26.8315,26.9188,71770.0
2017-04-20 12:55:00,33.9,33.96,33.9,33.93,47655.0,26.9188,26.9665,26.9188,26.9427,47655.0
2017-04-20 13:00:00,33.93,33.96,33.87,33.89,71560.0,26.9427,26.9665,26.895,26.9109,71560.0
2017-04-20 13:05:00,33.88,33.88,33.84,33.85,34712.0,26.903,26.903,26.8712,26.8791,34712.0
2017-04-20 13:10:00,33.85,33.88,33.81,33.88,30902.0,26.8791,26.903,26.8474,26.903,30902.0
2017-04-20 13:15:00,33.87,33.92,33.85,33.91,67827.0,26.895,26.9347,26.8791,26.9268,67827.0
2017-04-20 13:20:00,33.91,33.95,33.9,33.9,65881.0,26.9268,26.9586,26.9188,26.9188,65881.0
2017-04-20 13:25:00,33.89,33.93,33.88,33.9,34548.0,26.9109,26.9427,26.903,26.9188,34548.0
2017-04-20 13:30:00,33.91,33.95,33.89,33.91,24825.0,26.9268,26.9586,26.9109,26.9268,24825.0
2017-04-20 13:35:00,33.91,33.92,33.84,33.85,47093.0,26.9268,26.9347,26.8712,26.8791,47093.0
2017-04-20 13:40:00,33.85,33.9,33.84,33.89,20289.0,26.8791,26.9188,26.8712,26.9109,20289.0
2017-04-20 13:45:00,33.89,33.91,33.87,33.9,19880.0,26.9109,26.9268,26.895,26.9188,19880.0
2017-04-20 13:50:00,33.9,33.91,33.84,33.85,39991.0,26.9188,26.9268,26.8712,26.8791,39991.0
2017-04-20 13:55:00,33.84,33.86,33.81,33.83,27853.0,26.8712,26.8871,26.8474,26.8633,27853.0
2017-04-20 14:00:00,33.83,33.88,33.82,33.86,27232.0,26.8633,26.903,26.8553,26.8871,27232.0
2017-04-20 14:05:00,33.86,33.89,33.84,33.84,58702.0,26.8871,26.9109,26.8712,26.8712,58702.0
2017-04-20 14:10:00,33.85,33.89,33.84,33.89,46450.0,26.8791,26.9109,26.8712,26.9109,46450.0
2017-04-20 14:15:00,33.89,33.91,33.87,33.87,31039.0,26.9109,26.9268,26.895,26.895,31039.0
2017-04-20 14:20:00,33.88,33.9,33.86,33.89,27551.0,26.903,26.9188,26.8871,26.9109,27551.0
2017-04-20 14:25:00,33.89,33.9,33.84,33.84,21766.0,26.9109,26.9188,26.8712,26.8712,21766.0
2017-04-20 14:30:00,33.84,33.85,33.8,33.8,10902.0,26.8712,26.8791,26.8394,26.8394,10902.0
2017-04-20 14:35:00,33.8,33.85,33.8,33.81,41139.0,26.8394,26.8791,26.8394,26.8474,41139.0
2017-04-20 14:40:00,33.81,33.83,33.78,33.79,48389.0,26.8474,26.8633,26.8236,26.8315,48389.0
2017-04-20 14:45:00,33.79,33.8,33.75,33.78,24834.0,26.8315,26.8394,26.7997,26.8236,24834.0
2017-04-20 14:50:00,33.78,33.85,33.78,33.8,41460.0,26.8236,26.8791,26.8236,26.8394,41460.0
2017-04-20 14:55:00,33.8,33.83,33.78,33.83,27562.0,26.8394,26.8633,26.8236,26.8633,27562.0
2017-04-20 15:00:00,33.83,33.85,33.8,33.82,64000.0,26.8633,26.8791,26.8394,26.8553,64000.0
2017-04-20 15:05:00,33.82,33.82,33.75,33.79,38518.0,26.8553,26.8553,26.7997,26.8315,38518.0
2017-04-20 15:10:00,33.79,33.84,33.79,33.84,52216.0,26.8315,26.8712,26.8315,26.8712,52216.0
2017-04-20 15:15:00,33.84,33.84,33.76,33.79,115678.0,26.8712,26.8712,26.8077,26.8315,115678.0
2017-04-20 15:20:00,33.79,33.81,33.76,33.76,40366.0,26.8315,26.8474,26.8077,26.8077,40366.0
2017-04-20 15:25:00,33.76,33.78,33.73,33.77,34600.0,26.8077,26.8236,26.7839,26.8156,34600.0
2017-04-20 15:30:00,33.77,33.78,33.7,33.72,61230.0,26.8156,26.8236,26.76,26.7759,61230.0
2017-04-20 15:35:00,33.72,33.8,33.72,33.8,41368.0,26.7759,26.8394,26.7759,26.8394,41368.0
2017-04-20 15:40:00,33.8,33.85,33.79,33.84,121105.0,26.8394,26.8791,26.8315,26.8712,121105.0
2017-04-20 15:45:00,33.84,33.89,33.73,33.73,210677.0,26.8712,26.9109,26.7839,26.7839,210677.0
2017-04-20 15:50:00,33.74,33.78,33.73,33.75,252517.0,26.7918,26.8236,26.7839,26.7997,252517.0
2017-04-20 15:55:00,33.75,33.76,33.66,33.66,494716.0,26.7997,26.8077,26.7283,26.7283,494716.0
2017-04-21 09:30:00,33.59,33.66,33.5,33.51,247739.0,26.6727,26.7283,26.6012,26.6092,247739.0
2017-04-21 09:35:00,33.52,33.81,33.51,33.8,123097.0,26.6171,26.8474,26.6092,26.8394,123097.0
2017-04-21 09:40:00,33.8,33.85,33.73,33.84,120816.0,26.8394,26.8791,26.7839,26.8712,120816.0
2017-04-21 09:45:00,33.84,34.0,33.84,33.97,108017.0,26.8712,26.9983,26.8712,26.9744,108017.0
2017-04-21 09:50:00,33.97,34.08,33.97,34.02,94696.0,26.9744,27.0618,26.9744,27.0141,94696.0
2017-04-21 09:55:00,34.02,34.04,33.98,33.98,68331.0,27.0141,27.03,26.9824,26.9824,68331.0
2017-04-21 10:00:00,33.98,34.01,33.93,34.0,58081.0,26.9824,27.0062,26.9427,26.9983,58081.0
2017-04-21 10:05:00,34.0,34.0,33.94,33.95,99380.0,26.9983,26.9983,26.9506,26.9586,99380.0
2017-04-21 10:10:00,33.95,34.0,33.91,33.98,54585.0,26.9586,26.9983,26.9268,26.9824,54585.0
2017-04-21 10:15:00,33.97,33.97,33.79,33.85,106775.0,26.9744,26.9744,26.8315,26.8791,106775.0
2017-04-21 10:20:00,33.84,33.88,33.81,33.84,43792.0,26.8712,26.903,26.8474,26.8712,43792.0
2017-04-21 10:25:00,33.84,33.85,33.8,33.84,32646.0,26.8712,26.8791,26.8394,26.8712,32646.0
2017-04-21 10:30:00,33.82,33.86,33.79,33.85,32590.0,26.8553,26.8871,26.8315,26.8791,32590.0
2017-04-21 10:35:00,33.85,33.9,33.85,33.87,33873.0,26.8791,26.9188,26.8791,26.895,33873.0
2017-04-21 10:40:00,33.87,34.01,33.86,33.97,63065.0,26.895,27.0062,26.8871,26.9744,63065.0
2017-04-21 10:45:00,33.97,34.06,33.95,34.05,46565.0,26.9744,27.0459,26.9586,27.038,46565.0
2017-04-21 10:50:00,34.05,34.14,34.05,34.1,162230.0,27.038,27.1094,27.038,27.0777,162230.0
2017-04-21 10:55:00,34.09,34.17,34.09,34.16,98955.0,27.0697,27.1332,27.0697,27.1253,98955.0
2017-04-21 11:00:00,34.17,34.25,34.16,34.24,93689.0,27.1332,27.1968,27.1253,27.1888,93689.0
2017-04-21 11:05:00,34.24,34.44,34.24,34.34,157891.0,27.1888,27.3476,27.1888,27.2682,157891.0
2017-04-21 11:10:00,34.34,34.35,34.28,34.29,52746.0,27.2682,27.2762,27.2206,27.2285,52746.0
2017-04-21 11:15:00,34.28,34.28,34.15,34.2,92005.0,27.2206,27.2206,27.1174,27.1571,92005.0
2017-04-21 11:20:00,34.2,34.26,34.19,34.23,95788.0,27.1571,27.2047,27.1491,27.1809,95788.0
2017-04-21 11:25:00,34.23,34.33,34.19,34.32,133325.0,27.1809,27.2603,27.1491,27.2524,133325.0
2017-04-21 11:30:00,34.31,34.32,34.26,34.26,61189.0,27.2444,27.2524,27.2047,27.2047,61189.0
2017-04-21 11:35:00,34.26,34.27,34.17,34.17,74079.0,27.2047,27.2127,27.1332,27.1332,74079.0
2017-04-21 11:40:00,34.16,34.26,34.15,34.22,46426.0,27.1253,27.2047,27.1174,27.173,46426.0
2017-04-21 11:45:00,34.23,34.24,34.16,34.17,33718.0,27.1809,27.1888,27.1253,27.1332,33718.0
2017-04-21 11:50:00,34.16,34.23,34.13,34.16,70838.0,27.1253,27.1809,27.1015,27.1253,70838.0
2017-04-21 11:55:00,34.16,34.21,34.15,34.16,34421.0,27.1253,27.165,27.1174,27.1253,34421.0
2017-04-21 12:00:00,34.16,34.19,34.12,34.16,29332.0,27.1253,27.1491,27.0935,27.1253,29332.0
2017-04-21 12:05:00,34.16,34.2,34.15,34.15,52898.0,27.1253,27.1571,27.1174,27.1174,52898.0
2017-04-21 12:10:00,34.15,34.21,34.14,34.16,55574.0,27.1174,27.165,27.1094,27.1253,55574.0
2017-04-21 12:15:00,34.16,34.25,34.16,34.2,68940.0,27.1253,27.1968,27.1253,27.1571,68940.0
2017-04-21 12:20:00,34.2,34.26,34.19,34.23,39059.0,27.1571,27.2047,27.1491,27.1809,39059.0
2017-04-21 12:25:00,34.23,34.25,34.18,34.24,56507.0,27.1809,27.1968,27.1412,27.1888,56507.0
2017-04-21 12:30:00,34.24,34.26,34.2,34.21,31825.0,27.1888,27.2047,27.1571,27.165,31825.0
2017-04-21 12:35:00,34.2,34.24,34.18,34.2,27813.0,27.1571,27.1888,27.1412,27.1571,27813.0
2017-04-21 12:40:00,34.19,34.22,34.16,34.22,23243.0,27.1491,27.173,27.1253,27.173,23243.0
2017-04-21 12:45:00,34.23,34.27,34.21,34.25,44714.0,27.1809,27.2127,27.165,27.1968,44714.0
2017-04-21 12:50:00,34.24,34.25,34.21,34.25,23383.0,27.1888,27.1968,27.165,27.1968,23383.0
2017-04-21 12:55:00,34.24,34.35,34.24,34.34,95230.0,27.1888,27.2762,27.1888,27.2682,95230.0
2017-04-21 13:00:00,34.33,34.33,34.24,34.26,49012.0,27.2603,27.2603,27.1888,27.2047,49012.0
2017-04-21 13:05:00,34.25,34.26,34.23,34.24,30571.0,27.1968,27.2047,27.1809,27.1888,30571.0
2017-04-21 13:10:00,34.25,34.32,34.23,34.24,83389.0,27.1968,27.2524,27.1809,27.1888,83389.0
2017-04-21 13:15:00,34.25,34.28,34.21,34.21,24408.0,27.1968,27.2206,27.165,27.165,24408.0
2017-04-21 13:20:00,34.21,34.22,34.13,34.16,38262.0,27.165,27.173,27.1015,27.1253,38262.0
2017-04-21 13:25:00,34.16,34.25,34.16,34.25,28696.0,27.1253,27.1968,27.1253,27.1968,28696.0
2017-04-21 13:30:00,34.25,34.25,34.14,34.15,24746.0,27.1968,27.1968,27.1094,27.1174,24746.0
2017-04-21 13:35:00,34.15,34.19,34.14,34.18,40160.0,27.1174,27.1491,27.1094,27.1412,40160.0
2017-04-21 13:40:00,34.17,34.19,34.14,34.15,22026.0,27.1332,27.1491,27.1094,27.1174,22026.0
2017-04-21 13:45:00,34.15,34.23,34.15,34.22,33109.0,27.1174,27.1809,27.1174,27.173,33109.0
2017-04-21 13:50:00,34.22,34.25,34.19,34.25,30029.0,27.173,27.1968,27.1491,27.1968,30029.0
2017-04-21 13:55:00,34.24,34.24,34.14,34.17,94074.0,27.1888,27.1888,27.1094,27.1332,94074.0
2017-04-21 14:00:00,34.17,34.17,34.1,34.1,36317.0,27.1332,27.1332,27.0777,27.0777,36317.0
2017-04-21 14:05:00,34.1,34.13,34.07,34.09,67537.0,27.0777,27.1015,27.0538,27.0697,67537.0
2017-04-21 14:10:00,34.08,34.08,34.01,34.02,39674.0,27.0618,27.0618,27.0062,27.0141,39674.0
2017-04-21 14:15:00,34.01,34.05,33.98,34.02,88235.0,27.0062,27.038,26.9824,27.0141,88235.0
2017-04-21 14:20:00,34.01,34.06,33.96,34.05,44344.0,27.0062,27.0459,26.9665,27.038,44344.0
2017-04-21 14:25:00,34.05,34.09,34.05,34.08,24302.0,27.038,27.0697,27.038,27.0618,24302.0
2017-04-21 14:30:00,34.09,34.09,34.04,34.04,24216.0,27.0697,27.0697,27.03,27.03,24216.0
2017-04-21 14:35:00,34.04,34.07,34.01,34.03,40470.0,27.03,27.0538,27.0062,27.0221,40470.0
2017-04-21 14:40:00,34.03,34.08,34.03,34.04,46721.0,27.0221,27.0618,27.0221,27.03,46721.0
2017-04-21 14:45:00,34.04,34.11,34.0,34.08,47559.0,27.03,27.0856,26.9983,27.0618,47559.0
2017-04-21 14:50:00,34.09,34.09,34.03,34.07,36581.0,27.0697,27.0697,27.0221,27.0538,36581.0
2017-04-21 14:55:00,34.08,34.13,34.06,34.11,56466.0,27.0618,27.1015,27.0459,27.0856,56466.0
2017-04-21 15:00:00,34.11,34.16,34.1,34.12,36638.0,27.0856,27.1253,27.0777,27.0935,36638.0
2017-04-21 15:05:00,34.13,34.16,34.09,34.09,57617.0,27.1015,27.1253,27.0697,27.0697,57617.0
2017-04-21 15:10:00,34.09,34.14,34.09,34.1,51253.0,27.0697,27.1094,27.0697,27.0777,51253.0
2017-04-21 15:15:00,34.1,34.15,34.09,34.15,39047.0,27.0777,27.1174,27.0697,27.1174,39047.0
2017-04-21 15:20:00,34.14,34.15,34.11,34.14,58507.0,27.1094,27.1174,27.0856,27.1094,58507.0
2017-04-21 15:25:00,34.13,34.13,34.05,34.1,59472.0,27.1015,27.1015,27.038,27.0777,59472.0
2017-04-21 15:30:00,34.1,34.11,34.06,34.09,45866.0,27.0777,27.0856,27.0459,27.0697,45866.0
2017-04-21 15:35:00,34.08,34.09,34.02,34.08,93712.0,27.0618,27.0697,27.0141,27.0618,93712.0
2017-04-21 15:40:00,34.08,34.2,34.06,34.16,161477.0,27.0618,27.1571,27.0459,27.1253,161477.0
2017-04-21 15:45:00,34.17,34.19,34.11,34.14,177693.0,27.1332,27.1491,27.0856,27.1094,177693.0
2017-04-21 15:50:00,34.13,34.15,34.11,34.13,208531.0,27.1015,27.1174,27.0856,27.1015,208531.0
2017-04-21 15:55:00,34.13,34.18,34.12,34.13,403573.0,27.1015,27.1412,27.0935,27.1015,403573.0
2017-04-24 09:30:00,33.57,33.66,33.5,33.59,235235.0,26.6568,26.7283,26.6012,26.6727,235235.0
2017-04-24 09:35:00,33.6,33.87,33.58,33.69,151078.0,26.6806,26.895,26.6647,26.7521,151078.0
2017-04-24 09:40:00,33.69,33.82,33.65,33.75,108557.0,26.7521,26.8553,26.7203,26.7997,108557.0
2017-04-24 09:45:00,33.75,33.76,33.66,33.68,124780.0,26.7997,26.8077,26.7283,26.7442,124780.0
2017-04-24 09:50:00,33.67,33.8,33.64,33.73,163269.0,26.7362,26.8394,26.7124,26.7839,163269.0
2017-04-24 09:55:00,33.73,33.74,33.57,33.59,88482.0,26.7839,26.7918,26.6568,26.6727,88482.0
2017-04-24 10:00:00,33.6,33.61,33.5,33.51,117460.0,26.6806,26.6886,26.6012,26.6092,117460.0
2017-04-24 10:05:00,33.51,33.62,33.5,33.58,89751.0,26.6092,26.6965,26.6012,26.6647,89751.0
2017-04-24 10:10:00,33.58,33.69,33.57,33.69,75565.0,26.6647,26.7521,26.6568,26.7521,75565.0
2017-04-24 10:15:00,33.69,33.78,33.69,33.78,91988.0,26.7521,26.8236,26.7521,26.8236,91988.0
2017-04-24 10:20:00,33.79,33.85,33.78,33.84,73665.0,26.8315,26.8791,26.8236,26.8712,73665.0
2017-04-24 10:25:00,33.85,33.91,33.84,33.89,78956.0,26.8791,26.9268,26.8712,26.9109,78956.0
2017-04-24 10:30:00,33.89,34.04,33.89,34.0,89989.0,26.9109,27.03,26.9109,26.9983,89989.0
2017-04-24 10:35:00,34.0,34.06,33.95,34.03,111851.0,26.9983,27.0459,26.9586,27.0221,111851.0
2017-04-24 10:40:00,34.03,34.11,34.01,34.04,59960.0,27.0221,27.0856,27.0062,27.03,59960.0
2017-04-24 10:45:00,34.04,34.11,34.03,34.06,67524.0,27.03,27.0856,27.0221,27.0459,67524.0
2017-04-24 10:50:00,34.06,34.08,34.03,34.05,57643.0,27.0459,27.0618,27.0221,27.038,57643.0
2017-04-24 10:55:00,34.06,34.06,33.98,33.99,61435.0,27.0459,27.0459,26.9824,26.9903,61435.0
2017-04-24 11:00:00,33.98,33.98,33.86,33.89,55083.0,26.9824,26.9824,26.8871,26.9109,55083.0
2017-04-24 11:05:00,33.88,33.99,33.88,33.96,47614.0,26.903,26.9903,26.903,26.9665,47614.0
2017-04-24 11:10:00,33.96,33.97,33.92,33.97,32829.0,26.9665,26.9744,26.9347,26.9744,32829.0
2017-04-24 11:15:00,33.97,34.03,33.95,34.01,51173.0,26.9744,27.0221,26.9586,27.0062,51173.0
2017-04-24 11:20:00,34.01,34.08,34.0,34.04,112279.0,27.0062,27.0618,26.9983,27.03,112279.0
2017-04-24 11:25:00,34.03,34.04,33.99,34.03,125423.0,27.0221,27.03,26.9903,27.0221,125423.0
2017-04-24 11:30:00,34.03,34.03,33.99,34.0,106316.0,27.0221,27.0221,26.9903,26.9983,106316.0
2017-04-24 11:35:00,34.01,34.08,33.96,34.08,87022.0,27.0062,27.0618,26.9665,27.0618,87022.0
2017-04-24 11:40:00,34.08,34.14,34.08,34.08,66750.0,27.0618,27.1094,27.0618,27.0618,66750.0
2017-04-24 11:45:00,34.08,34.14,34.07,34.11,52871.0,27.0618,27.1094,27.0538,27.0856,52871.0
2017-04-24 11:50:00,34.11,34.13,34.09,34.11,52129.0,27.0856,27.1015,27.0697,27.0856,52129.0
2017-04-24 11:55:00,34.11,34.18,34.11,34.12,54384.0,27.0856,27.1412,27.0856,27.0935,54384.0
2017-04-24 12:00:00,34.12,34.13,34.06,34.08,35841.0,27.0935,27.1015,27.0459,27.0618,35841.0
2017-04-24 12:05:00,34.08,34.09,34.05,34.08,24738.0,27.0618,27.0697,27.038,27.0618,24738.0
2017-04-24 12:10:00,34.08,34.13,34.08,34.12,40113.0,27.0618,27.1015,27.0618,27.0935,40113.0
2017-04-24 12:15:00,34.12,34.16,34.09,34.09,35652.0,27.0935,27.1253,27.0697,27.0697,35652.0
2017-04-24 12:20:00,34.09,34.1,34.01,34.02,31998.0,27.0697,27.0777,27.0062,27.0141,31998.0
2017-04-24 12:25:00,34.02,34.04,34.01,34.03,37060.0,27.0141,27.03,27.0062,27.0221,37060.0
2017-04-24 12:30:00,34.03,34.03,33.99,34.01,104971.0,27.0221,27.0221,26.9903,27.0062,104971.0
2017-04-24 12:35:00,34.01,34.03,33.98,34.01,91307.0,27.0062,27.0221,26.9824,27.0062,91307.0
2017-04-24 12:40:00,34.01,34.01,33.95,33.96,127628.0,27.0062,27.0062,26.9586,26.9665,127628.0
2017-04-24 12:45:00,33.95,33.95,33.89,33.91,33754.0,26.9586,26.9586,26.9109,26.9268,33754.0
2017-04-24 12:50:00,33.91,33.92,33.87,33.89,25116.0,26.9268,26.9347,26.895,26.9109,25116.0
2017-04-24 12:55:00,33.89,33.97,33.88,33.96,34103.0,26.9109,26.9744,26.903,26.9665,34103.0
2017-04-24 13:00:00,33.95,33.99,33.95,33.96,39484.0,26.9586,26.9903,26.9586,26.9665,39484.0
2017-04-24 13:05:00,33.96,33.99,33.95,33.97,25693.0,26.9665,26.9903,26.9586,26.9744,25693.0
2017-04-24 13:10:00,33.98,33.99,33.93,33.94,25245.0,26.9824,26.9903,26.9427,26.9506,25245.0
2017-04-24 13:15:00,33.94,33.95,33.87,33.88,42063.0,26.9506,26.9586,26.895,26.903,42063.0
2017-04-24 13:20:00,33.88,33.95,33.85,33.93,32370.0,26.903,26.9586,26.8791,26.9427,32370.0
2017-04-24 13:25:00,33.94,33.98,33.92,33.96,37333.0,26.9506,26.9824,26.9347,26.9665,37333.0
2017-04-24 13:30:00,33.96,33.99,33.95,33.98,39284.0,26.9665,26.9903,26.9586,26.9824,39284.0
2017-04-24 13:35:00,33.98,34.04,33.97,34.03,81304.0,26.9824,27.03,26.9744,27.0221,81304.0
2017-04-24 13:40:00,34.03,34.05,34.02,34.05,50822.0,27.0221,27.038,27.0141,27.038,50822.0
2017-04-24 13:45:00,34.05,34.09,34.02,34.08,44088.0,27.038,27.0697,27.0141,27.0618,44088.0
2017-04-24 13:50:00,34.09,34.13,34.07,34.1,49446.0,27.0697,27.1015,27.0538,27.0777,49446.0
2017-04-24 13:55:00,34.1,34.11,34.07,34.07,42943.0,27.0777,27.0856,27.0538,27.0538,42943.0
2017-04-24 14:00:00,34.07,34.1,34.05,34.07,31502.0,27.0538,27.0777,27.038,27.0538,31502.0
2017-04-24 14:05:00,34.06,34.13,34.06,34.13,23184.0,27.0459,27.1015,27.0459,27.1015,23184.0
2017-04-24 14:10:00,34.12,34.14,34.09,34.09,19019.0,27.0935,27.1094,27.0697,27.0697,19019.0
2017-04-24 14:15:00,34.1,34.12,34.05,34.11,41277.0,27.0777,27.0935,27.038,27.0856,41277.0
2017-04-24 14:20:00,34.11,34.11,34.07,34.1,34032.0,27.0856,27.0856,27.0538,27.0777,34032.0
2017-04-24 14:25:00,34.1,34.1,34.04,34.05,32623.0,27.0777,27.0777,27.03,27.038,32623.0
2017-04-24 14:30:00,34.04,34.08,34.03,34.03,20756.0,27.03,27.0618,27.0221,27.0221,20756.0
2017-04-24 14:35:00,34.02,34.04,33.98,33.98,43880.0,27.0141,27.03,26.9824,26.9824,43880.0
2017-04-24 14:40:00,33.99,34.04,33.98,34.02,36765.0,26.9903,27.03,26.9824,27.0141,36765.0
2017-04-24 14:45:00,34.02,34.03,33.91,33.93,66747.0,27.0141,27.0221,26.9268,26.9427,66747.0
2017-04-24 14:50:00,33.93,33.96,33.9,33.95,54660.0,26.9427,26.9665,26.9188,26.9586,54660.0
2017-04-24 14:55:00,33.95,33.99,33.9,33.94,104881.0,26.9586,26.9903,26.9188,26.9506,104881.0
2017-04-24 15:00:00,33.94,33.94,33.89,33.89,85546.0,26.9506,26.9506,26.9109,26.9109,85546.0
2017-04-24 15:05:00,33.89,33.9,33.87,33.89,78289.0,26.9109,26.9188,26.895,26.9109,78289.0
2017-04-24 15:10:00,33.89,33.89,33.8,33.8,170254.0,26.9109,26.9109,26.8394,26.8394,170254.0
2017-04-24 15:15:00,33.81,33.81,33.75,33.76,76094.0,26.8474,26.8474,26.7997,26.8077,76094.0
2017-04-24 15:20:00,33.76,33.76,33.65,33.66,139590.0,26.8077,26.8077,26.7203,26.7283,139590.0
2017-04-24 15:25:00,33.67,33.68,33.62,33.63,147296.0,26.7362,26.7442,26.6965,26.7045,147296.0
2017-04-24 15:30:00,33.63,33.67,33.55,33.56,342066.0,26.7045,26.7362,26.6409,26.6489,342066.0
2017-04-24 15:35:00,33.56,33.59,33.51,33.55,296613.0,26.6489,26.6727,26.6092,26.6409,296613.0
2017-04-24 15:40:00,33.55,33.72,33.55,33.7,186836.0,26.6409,26.7759,26.6409,26.76,186836.0
2017-04-24 15:45:00,33.7,33.78,33.68,33.73,254635.0,26.76,26.8236,26.7442,26.7839,254635.0
2017-04-24 15:50:00,33.73,33.75,33.66,33.68,268338.0,26.7839,26.7997,26.7283,26.7442,268338.0
2017-04-24 15:55:00,33.68,33.77,33.59,33.67,650153.0,26.7442,26.8156,26.6727,26.7362,650153.0
2017-04-25 09:30:00,33.75,33.75,33.12,33.47,578366.0,26.7997,26.7997,26.2995,26.5774,578366.0
2017-04-25 09:35:00,33.49,33.5,33.13,33.13,263655.0,26.5933,26.6012,26.3074,26.3074,263655.0
2017-04-25 09:40:00,33.14,33.47,33.04,33.47,255702.0,26.3154,26.5774,26.236,26.5774,255702.0
2017-04-25 09:45:00,33.48,33.7,33.36,33.37,332440.0,26.5853,26.76,26.4901,26.498,332440.0
2017-04-25 09:50:00,33.37,33.48,33.26,33.34,673551.0,26.498,26.5853,26.4106,26.4742,673551.0
2017-04-25 09:55:00,33.34,33.46,33.0,33.05,318811.0,26.4742,26.5695,26.2042,26.2439,318811.0
2017-04-25 10:00:00,33.04,33.24,32.88,33.24,227230.0,26.236,26.3948,26.1089,26.3948,227230.0
2017-04-25 10:05:00,33.23,33.26,32.97,32.98,147249.0,26.3868,26.4106,26.1804,26.1883,147249.0
2017-04-25 10:10:00,32.98,32.99,32.83,32.88,361549.0,26.1883,26.1962,26.0692,26.1089,361549.0
2017-04-25 10:15:00,32.88,33.01,32.78,32.84,224167.0,26.1089,26.2121,26.0295,26.0771,224167.0
2017-04-25 10:20:00,32.84,32.87,32.74,32.76,192377.0,26.0771,26.101,25.9977,26.0136,192377.0
2017-04-25 10:25:00,32.77,32.86,32.69,32.82,146901.0,26.0216,26.093,25.958,26.0613,146901.0
2017-04-25 10:30:00,32.83,32.83,32.51,32.59,186250.0,26.0692,26.0692,25.8151,25.8786,186250.0
2017-04-25 10:35:00,32.6,32.64,32.33,32.38,198652.0,25.8866,25.9183,25.6722,25.7119,198652.0
2017-04-25 10:40:00,32.38,32.4,32.3,32.35,92062.0,25.7119,25.7277,25.6483,25.688,92062.0
2017-04-25 10:45:00,32.36,32.4,32.16,32.19,172610.0,25.696,25.7277,25.5372,25.561,172610.0
2017-04-25 10:50:00,32.18,32.46,32.18,32.42,146290.0,25.5531,25.7754,25.5531,25.7436,146290.0
2017-04-25 10:55:00,32.41,32.46,32.35,32.39,89013.0,25.7357,25.7754,25.688,25.7198,89013.0
2017-04-25 11:00:00,32.39,32.39,32.27,32.3,86049.0,25.7198,25.7198,25.6245,25.6483,86049.0
2017-04-25 11:05:00,32.3,32.4,32.29,32.36,117656.0,25.6483,25.7277,25.6404,25.696,117656.0
2017-04-25 11:10:00,32.37,32.39,32.32,32.35,78401.0,25.7039,25.7198,25.6642,25.688,78401.0
2017-04-25 11:15:00,32.35,32.36,32.24,32.28,149539.0,25.688,25.696,25.6007,25.6325,149539.0
2017-04-25 11:20:00,32.27,32.34,32.22,32.31,112902.0,25.6245,25.6801,25.5848,25.6563,112902.0
2017-04-25 11:25:00,32.31,32.44,32.27,32.39,98694.0,25.6563,25.7595,25.6245,25.7198,98694.0
2017-04-25 11:30:00,32.39,32.53,32.38,32.51,107036.0,25.7198,25.831,25.7119,25.8151,107036.0
2017-04-25 11:35:00,32.51,32.51,32.4,32.41,75317.0,25.8151,25.8151,25.7277,25.7357,75317.0
2017-04-25 11:40:00,32.42,32.48,32.34,32.4,69310.0,25.7436,25.7913,25.6801,25.7277,69310.0
2017-04-25 11:45:00,32.4,32.41,32.32,32.34,95688.0,25.7277,25.7357,25.6642,25.6801,95688.0
2017-04-25 11:50:00,32.34,32.38,32.33,32.38,54056.0,25.6801,25.7119,25.6722,25.7119,54056.0
2017-04-25 11:55:00,32.37,32.38,32.3,32.36,57496.0,25.7039,25.7119,25.6483,25.696,57496.0
2017-04-25 12:00:00,32.35,32.36,32.24,32.25,69556.0,25.688,25.696,25.6007,25.6086,69556.0
2017-04-25 12:05:00,32.24,32.27,32.17,32.17,253640.0,25.6007,25.6245,25.5451,25.5451,253640.0
2017-04-25 12:10:00,32.18,32.19,32.08,32.08,79802.0,25.5531,25.561,25.4736,25.4736,79802.0
2017-04-25 12:15:00,32.08,32.15,32.03,32.05,170233.0,25.4736,25.5292,25.4339,25.4498,170233.0
2017-04-25 12:20:00,32.05,32.13,32.05,32.12,67776.0,25.4498,25.5134,25.4498,25.5054,67776.0
2017-04-25 12:25:00,32.12,32.18,32.1,32.16,81856.0,25.5054,25.5531,25.4895,25.5372,81856.0
2017-04-25 12:30:00,32.18,32.24,32.14,32.22,119776.0,25.5531,25.6007,25.5213,25.5848,119776.0
2017-04-25 12:35:00,32.23,32.47,32.23,32.46,165432.0,25.5928,25.7833,25.5928,25.7754,165432.0
2017-04-25 12:40:00,32.47,32.5,32.39,32.41,61642.0,25.7833,25.8072,25.7198,25.7357,61642.0
2017-04-25 12:45:00,32.41,32.47,32.39,32.46,67718.0,25.7357,25.7833,25.7198,25.7754,67718.0
2017-04-25 12:50:00,32.46,32.55,32.43,32.55,78152.0,25.7754,25.8469,25.7516,25.8469,78152.0
2017-04-25 12:55:00,32.55,32.71,32.52,32.67,146997.0,25.8469,25.9739,25.823,25.9421,146997.0
2017-04-25 13:00:00,32.67,32.73,32.66,32.67,132119.0,25.9421,25.9898,25.9342,25.9421,132119.0
2017-04-25 13:05:00,32.68,32.71,32.67,32.69,51730.0,25.9501,25.9739,25.9421,25.958,51730.0
2017-04-25 13:10:00,32.69,32.7,32.65,32.68,132353.0,25.958,25.966,25.9263,25.9501,132353.0
2017-04-25 13:15:00,32.68,32.75,32.67,32.7,91992.0,25.9501,26.0057,25.9421,25.966,91992.0
2017-04-25 13:20:00,32.69,32.73,32.65,32.68,58813.0,25.958,25.9898,25.9263,25.9501,58813.0
2017-04-25 13:25:00,32.68,32.74,32.66,32.73,47459.0,25.9501,25.9977,25.9342,25.9898,47459.0
2017-04-25 13:30:00,32.72,32.73,32.67,32.69,124236.0,25.9819,25.9898,25.9421,25.958,124236.0
2017-04-25 13:35:00,32.69,32.74,32.69,32.72,48223.0,25.958,25.9977,25.958,25.9819,48223.0
2017-04-25 13:40:00,32.72,32.72,32.68,32.71,58333.0,25.9819,25.9819,25.9501,25.9739,58333.0
2017-04-25 13:45:00,32.72,32.74,32.68,32.7,43128.0,25.9819,25.9977,25.9501,25.966,43128.0
2017-04-25 13:50:00,32.7,32.72,32.69,32.7,45461.0,25.966,25.9819,25.958,25.966,45461.0
2017-04-25 13:55:00,32.7,32.71,32.66,32.7,103353.0,25.966,25.9739,25.9342,25.966,103353.0
2017-04-25 14:00:00,32.7,32.77,32.7,32.73,44577.0,25.966,26.0216,25.966,25.9898,44577.0
2017-04-25 14:05:00,32.73,32.8,32.72,32.76,55187.0,25.9898,26.0454,25.9819,26.0136,55187.0
2017-04-25 14:10:00,32.76,32.79,32.68,32.69,84292.0,26.0136,26.0374,25.9501,25.958,84292.0
2017-04-25 14:15:00,32.7,32.75,32.69,32.73,65342.0,25.966,26.0057,25.958,25.9898,65342.0
2017-04-25 14:20:00,32.73,32.76,32.7,32.7,49950.0,25.9898,26.0136,25.966,25.966,49950.0
2017-04-25 14:25:00,32.71,32.79,32.69,32.77,53148.0,25.9739,26.0374,25.958,26.0216,53148.0
2017-04-25 14:30:00,32.76,32.94,32.76,32.87,127698.0,26.0136,26.1565,26.0136,26.101,127698.0
2017-04-25 14:35:00,32.86,32.87,32.78,32.82,90401.0,26.093,26.101,26.0295,26.0613,90401.0
2017-04-25 14:40:00,32.82,32.92,32.79,32.86,48977.0,26.0613,26.1407,26.0374,26.093,48977.0
2017-04-25 14:45:00,32.86,32.98,32.86,32.92,81911.0,26.093,26.1883,26.093,26.1407,81911.0
2017-04-25 14:50:00,32.92,32.98,32.89,32.91,64518.0,26.1407,26.1883,26.1168,26.1327,64518.0
2017-04-25 14:55:00,32.91,32.97,32.85,32.93,51733.0,26.1327,26.1804,26.0851,26.1486,51733.0
2017-04-25 15:00:00,32.91,32.93,32.88,32.91,42791.0,26.1327,26.1486,26.1089,26.1327,42791.0
2017-04-25 15:05:00,32.91,32.99,32.91,32.98,74376.0,26.1327,26.1962,26.1327,26.1883,74376.0
2017-04-25 15:10:00,32.98,33.0,32.93,32.93,78915.0,26.1883,26.2042,26.1486,26.1486,78915.0
2017-04-25 15:15:00,32.93,33.02,32.88,33.02,145477.0,26.1486,26.2201,26.1089,26.2201,145477.0
2017-04-25 15:20:00,33.02,33.05,32.87,32.88,241715.0,26.2201,26.2439,26.101,26.1089,241715.0
2017-04-25 15:25:00,32.87,32.88,32.77,32.8,87084.0,26.101,26.1089,26.0216,26.0454,87084.0
2017-04-25 15:30:00,32.8,32.82,32.77,32.8,103607.0,26.0454,26.0613,26.0216,26.0454,103607.0
2017-04-25 15:35:00,32.8,32.81,32.72,32.81,199758.0,26.0454,26.0533,25.9819,26.0533,199758.0
2017-04-25 15:40:00,32.81,32.85,32.78,32.84,322661.0,26.0533,26.0851,26.0295,26.0771,322661.0
2017-04-25 15:45:00,32.84,32.85,32.7,32.8,279639.0,26.0771,26.0851,25.966,26.0454,279639.0
2017-04-25 15:50:00,32.8,32.84,32.74,32.74,299135.0,26.0454,26.0771,25.9977,25.9977,299135.0
2017-04-25 15:55:00,32.75,32.83,32.63,32.81,982152.0,26.0057,26.0692,25.9104,26.0533,982152.0
2017-04-26 09:30:00,32.85,32.93,32.65,32.72,183702.0,26.0851,26.1486,25.9263,25.9819,183702.0
2017-04-26 09:35:00,32.74,32.87,32.68,32.86,135031.0,25.9977,26.101,25.9501,26.093,135031.0
2017-04-26 09:40:00,32.86,32.86,32.74,32.8,119450.0,26.093,26.093,25.9977,26.0454,119450.0
2017-04-26 09:45:00,32.8,32.86,32.74,32.75,75346.0,26.0454,26.093,25.9977,26.0057,75346.0
2017-04-26 09:50:00,32.75,32.93,32.75,32.82,114528.0,26.0057,26.1486,26.0057,26.0613,114528.0
2017-04-26 09:55:00,32.82,32.83,32.77,32.83,56300.0,26.0613,26.0692,26.0216,26.0692,56300.0
2017-04-26 10:00:00,32.84,32.92,32.82,32.88,65250.0,26.0771,26.1407,26.0613,26.1089,65250.0
2017-04-26 10:05:00,32.89,32.9,32.82,32.87,64203.0,26.1168,26.1248,26.0613,26.101,64203.0
2017-04-26 10:10:00,32.88,32.88,32.71,32.72,80448.0,26.1089,26.1089,25.9739,25.9819,80448.0
2017-04-26 10:15:00,32.72,32.72,32.63,32.63,51890.0,25.9819,25.9819,25.9104,25.9104,51890.0
2017-04-26 10:20:00,32.63,32.68,32.61,32.63,41534.0,25.9104,25.9501,25.8945,25.9104,41534.0
2017-04-26 10:25:00,32.63,32.67,32.6,32.62,46629.0,25.9104,25.9421,25.8866,25.9024,46629.0
2017-04-26 10:30:00,32.63,32.74,32.62,32.74,81200.0,25.9104,25.9977,25.9024,25.9977,81200.0
2017-04-26 10:35:00,32.74,32.77,32.71,32.73,73869.0,25.9977,26.0216,25.9739,25.9898,73869.0
2017-04-26 10:40:00,32.72,32.73,32.63,32.68,80457.0,25.9819,25.9898,25.9104,25.9501,80457.0
2017-04-26 10:45:00,32.68,32.69,32.63,32.67,43918.0,25.9501,25.958,25.9104,25.9421,43918.0
2017-04-26 10:50:00,32.66,32.67,32.58,32.62,86798.0,25.9342,25.9421,25.8707,25.9024,86798.0
2017-04-26 10:55:00,32.61,32.67,32.56,32.56,43356.0,25.8945,25.9421,25.8548,25.8548,43356.0
2017-04-26 11:00:00,32.56,32.65,32.56,32.59,50480.0,25.8548,25.9263,25.8548,25.8786,50480.0
2017-04-26 11:05:00,32.59,32.6,32.54,32.55,108537.0,25.8786,25.8866,25.8389,25.8469,108537.0
2017-04-26 11:10:00,32.54,32.54,32.5,32.5,24454.0,25.8389,25.8389,25.8072,25.8072,24454.0
2017-04-26 11:15:00,32.5,32.57,32.5,32.56,56984.0,25.8072,25.8627,25.8072,25.8548,56984.0
2017-04-26 11:20:00,32.56,32.61,32.53,32.54,80403.0,25.8548,25.8945,25.831,25.8389,80403.0
2017-04-26 11:25:00,32.55,32.56,32.5,32.55,76507.0,25.8469,25.8548,25.8072,25.8469,76507.0
2017-04-26 11:30:00,32.55,32.55,32.52,32.52,37787.0,25.8469,25.8469,25.823,25.823,37787.0
2017-04-26 11:35:00,32.52,32.53,32.43,32.43,60294.0,25.823,25.831,25.7516,25.7516,60294.0
2017-04-26 11:40:00,32.44,32.44,32.4,32.44,76500.0,25.7595,25.7595,25.7277,25.7595,76500.0
2017-04-26 11:45:00,32.44,32.74,32.42,32.74,209320.0,25.7595,25.9977,25.7436,25.9977,209320.0
2017-04-26 11:50:00,32.74,32.75,32.63,32.7,88620.0,25.9977,26.0057,25.9104,25.966,88620.0
2017-04-26 11:55:00,32.71,32.71,32.63,32.65,97138.0,25.9739,25.9739,25.9104,25.9263,97138.0
2017-04-26 12:00:00,32.66,32.69,32.59,32.6,60961.0,25.9342,25.958,25.8786,25.8866,60961.0
2017-04-26 12:05:00,32.6,32.69,32.59,32.64,60831.0,25.8866,25.958,25.8786,25.9183,60831.0
2017-04-26 12:10:00,32.64,32.65,32.62,32.63,31650.0,25.9183,25.9263,25.9024,25.9104,31650.0
2017-04-26 12:15:00,32.64,32.67,32.63,32.65,36716.0,25.9183,25.9421,25.9104,25.9263,36716.0
2017-04-26 12:20:00,32.65,32.67,32.62,32.64,46544.0,25.9263,25.9421,25.9024,25.9183,46544.0
2017-04-26 12:25:00,32.64,32.67,32.64,32.67,25625.0,25.9183,25.9421,25.9183,25.9421,25625.0
2017-04-26 12:30:00,32.68,32.68,32.6,32.61,44873.0,25.9501,25.9501,25.8866,25.8945,44873.0
2017-04-26 12:35:00,32.61,32.62,32.57,32.57,42604.0,25.8945,25.9024,25.8627,25.8627,42604.0
2017-04-26 12:40:00,32.58,32.61,32.57,32.59,32845.0,25.8707,25.8945,25.8627,25.8786,32845.0
2017-04-26 12:45:00,32.59,32.59,32.53,32.54,33505.0,25.8786,25.8786,25.831,25.8389,33505.0
2017-04-26 12:50:00,32.53,32.53,32.46,32.48,37636.0,25.831,25.831,25.7754,25.7913,37636.0
2017-04-26 12:55:00,32.48,32.52,32.45,32.47,36861.0,25.7913,25.823,25.7675,25.7833,36861.0
2017-04-26 13:00:00,32.46,32.5,32.44,32.48,79789.0,25.7754,25.8072,25.7595,25.7913,79789.0
2017-04-26 13:05:00,32.48,32.49,32.45,32.47,48600.0,25.7913,25.7992,25.7675,25.7833,48600.0
2017-04-26 13:10:00,32.47,32.53,32.44,32.49,120986.0,25.7833,25.831,25.7595,25.7992,120986.0
2017-04-26 13:15:00,32.5,32.57,32.49,32.56,37547.0,25.8072,25.8627,25.7992,25.8548,37547.0
2017-04-26 13:20:00,32.57,32.58,32.47,32.47,45330.0,25.8627,25.8707,25.7833,25.7833,45330.0
2017-04-26 13:25:00,32.47,32.52,32.44,32.51,52848.0,25.7833,25.823,25.7595,25.8151,52848.0
2017-04-26 13:30:00,32.51,32.57,32.5,32.54,47098.0,25.8151,25.8627,25.8072,25.8389,47098.0
2017-04-26 13:35:00,32.54,32.54,32.41,32.41,72784.0,25.8389,25.8389,25.7357,25.7357,72784.0
2017-04-26 13:40:00,32.41,32.44,32.28,32.32,106844.0,25.7357,25.7595,25.6325,25.6642,106844.0
2017-04-26 13:45:00,32.33,32.48,32.3,32.45,109118.0,25.6722,25.7913,25.6483,25.7675,109118.0
2017-04-26 13:50:00,32.44,32.48,32.33,32.38,102599.0,25.7595,25.7913,25.6722,25.7119,102599.0
2017-04-26 13:55:00,32.38,32.51,32.38,32.47,74852.0,25.7119,25.8151,25.7119,25.7833,74852.0
2017-04-26 14:00:00,32.47,32.66,32.44,32.59,118644.0,25.7833,25.9342,25.7595,25.8786,118644.0
2017-04-26 14:05:00,32.59,32.67,32.58,32.61,59588.0,25.8786,25.9421,25.8707,25.8945,59588.0
2017-04-26 14:10:00,32.6,32.77,32.58,32.76,63045.0,25.8866,26.0216,25.8707,26.0136,63045.0
2017-04-26 14:15:00,32.77,32.95,32.7,32.95,101978.0,26.0216,26.1645,25.966,26.1645,101978.0
2017-04-26 14:20:00,32.95,33.02,32.87,32.95,189964.0,26.1645,26.2201,26.101,26.1645,189964.0
2017-04-26 14:25:00,32.92,32.99,32.89,32.98,87697.0,26.1407,26.1962,26.1168,26.1883,87697.0
2017-04-26 14:30:00,32.97,32.99,32.85,32.86,104717.0,26.1804,26.1962,26.0851,26.093,104717.0
2017-04-26 14:35:00,32.86,32.95,32.84,32.86,105278.0,26.093,26.1645,26.0771,26.093,105278.0
2017-04-26 14:40:00,32.86,32.87,32.79,32.8,76480.0,26.093,26.101,26.0374,26.0454,76480.0
2017-04-26 14:45:00,32.8,32.81,32.71,32.8,87207.0,26.0454,26.0533,25.9739,26.0454,87207.0
2017-04-26 14:50:00,32.8,32.88,32.77,32.86,42912.0,26.0454,26.1089,26.0216,26.093,42912.0
2017-04-26 14:55:00,32.86,32.95,32.84,32.89,68543.0,26.093,26.1645,26.0771,26.1168,68543.0
2017-04-26 15:00:00,32.9,32.97,32.89,32.92,55603.0,26.1248,26.1804,26.1168,26.1407,55603.0
2017-04-26 15:05:00,32.92,32.95,32.88,32.89,67460.0,26.1407,26.1645,26.1089,26.1168,67460.0
2017-04-26 15:10:00,32.89,32.91,32.82,32.88,71217.0,26.1168,26.1327,26.0613,26.1089,71217.0
2017-04-26 15:15:00,32.89,32.91,32.85,32.88,28137.0,26.1168,26.1327,26.0851,26.1089,28137.0
2017-04-26 15:20:00,32.88,32.9,32.84,32.85,77498.0,26.1089,26.1248,26.0771,26.0851,77498.0
2017-04-26 15:25:00,32.85,32.86,32.81,32.83,69584.0,26.0851,26.093,26.0533,26.0692,69584.0
2017-04-26 15:30:00,32.83,32.9,32.82,32.87,79930.0,26.0692,26.1248,26.0613,26.101,79930.0
2017-04-26 15:35:00,32.87,32.91,32.82,32.91,128665.0,26.101,26.1327,26.0613,26.1327,128665.0
2017-04-26 15:40:00,32.91,32.93,32.85,32.92,117804.0,26.1327,26.1486,26.0851,26.1407,117804.0
2017-04-26 15:45:00,32.91,33.01,32.91,32.99,208843.0,26.1327,26.2121,26.1327,26.1962,208843.0
2017-04-26 15:50:00,33.0,33.01,32.94,32.96,164351.0,26.2042,26.2121,26.1565,26.1724,164351.0
2017-04-26 15:55:00,32.97,33.0,32.93,32.97,824630.0,26.1804,26.2042,26.1486,26.1804,824630.0
2017-04-27 09:30:00,32.8,32.82,32.64,32.68,179521.0,26.0454,26.0613,25.9183,25.9501,179521.0
2017-04-27 09:35:00,32.68,32.74,32.49,32.51,135437.0,25.9501,25.9977,25.7992,25.8151,135437.0
2017-04-27 09:40:00,32.52,32.66,32.49,32.62,75209.0,25.823,25.9342,25.7992,25.9024,75209.0
2017-04-27 09:45:00,32.62,32.81,32.62,32.77,57469.0,25.9024,26.0533,25.9024,26.0216,57469.0
2017-04-27 09:50:00,32.77,32.87,32.74,32.79,56433.0,26.0216,26.101,25.9977,26.0374,56433.0
2017-04-27 09:55:00,32.78,32.87,32.75,32.79,96173.0,26.0295,26.101,26.0057,26.0374,96173.0
2017-04-27 10:00:00,32.79,32.83,32.74,32.81,82644.0,26.0374,26.0692,25.9977,26.0533,82644.0
2017-04-27 10:05:00,32.82,32.9,32.78,32.79,79080.0,26.0613,26.1248,26.0295,26.0374,79080.0
2017-04-27 10:10:00,32.79,32.83,32.74,32.74,87782.0,26.0374,26.0692,25.9977,25.9977,87782.0
2017-04-27 10:15:00,32.75,32.75,32.61,32.64,91437.0,26.0057,26.0057,25.8945,25.9183,91437.0
2017-04-27 10:20:00,32.63,32.66,32.56,32.62,73889.0,25.9104,25.9342,25.8548,25.9024,73889.0
2017-04-27 10:25:00,32.62,32.65,32.59,32.6,50747.0,25.9024,25.9263,25.8786,25.8866,50747.0
2017-04-27 10:30:00,32.61,32.69,32.6,32.62,69192.0,25.8945,25.958,25.8866,25.9024,69192.0
2017-04-27 10:35:00,32.62,32.63,32.5,32.5,71774.0,25.9024,25.9104,25.8072,25.8072,71774.0
2017-04-27 10:40:00,32.5,32.58,32.46,32.57,97320.0,25.8072,25.8707,25.7754,25.8627,97320.0
2017-04-27 10:45:00,32.58,32.6,32.51,32.59,91175.0,25.8707,25.8866,25.8151,25.8786,91175.0
2017-04-27 10:50:00,32.6,32.7,32.59,32.7,115907.0,25.8866,25.966,25.8786,25.966,115907.0
2017-04-27 10:55:00,32.7,32.76,32.64,32.64,87346.0,25.966,26.0136,25.9183,25.9183,87346.0
2017-04-27 11:00:00,32.63,32.67,32.58,32.6,88404.0,25.9104,25.9421,25.8707,25.8866,88404.0
2017-04-27 11:05:00,32.61,32.63,32.56,32.62,79592.0,25.8945,25.9104,25.8548,25.9024,79592.0
2017-04-27 11:10:00,32.62,32.64,32.58,32.62,68485.0,25.9024,25.9183,25.8707,25.9024,68485.0
2017-04-27 11:15:00,32.62,32.62,32.53,32.55,40560.0,25.9024,25.9024,25.831,25.8469,40560.0
2017-04-27 11:20:00,32.55,32.56,32.47,32.48,73674.0,25.8469,25.8548,25.7833,25.7913,73674.0
2017-04-27 11:25:00,32.48,32.52,32.47,32.49,42210.0,25.7913,25.823,25.7833,25.7992,42210.0
2017-04-27 11:30:00,32.5,32.51,32.46,32.48,67497.0,25.8072,25.8151,25.7754,25.7913,67497.0
2017-04-27 11:35:00,32.48,32.52,32.44,32.5,56895.0,25.7913,25.823,25.7595,25.8072,56895.0
2017-04-27 11:40:00,32.51,32.51,32.48,32.51,58129.0,25.8151,25.8151,25.7913,25.8151,58129.0
2017-04-27 11:45:00,32.5,32.52,32.48,32.51,71624.0,25.8072,25.823,25.7913,25.8151,71624.0
2017-04-27 11:50:00,32.51,32.51,32.43,32.45,98608.0,25.8151,25.8151,25.7516,25.7675,98608.0
2017-04-27 11:55:00,32.45,32.49,32.42,32.44,70702.0,25.7675,25.7992,25.7436,25.7595,70702.0
2017-04-27 12:00:00,32.44,32.51,32.42,32.51,73150.0,25.7595,25.8151,25.7436,25.8151,73150.0
2017-04-27 12:05:00,32.5,32.57,32.47,32.53,37236.0,25.8072,25.8627,25.7833,25.831,37236.0
2017-04-27 12:10:00,32.52,32.56,32.49,32.54,46524.0,25.823,25.8548,25.7992,25.8389,46524.0
2017-04-27 12:15:00,32.54,32.55,32.51,32.53,26677.0,25.8389,25.8469,25.8151,25.831,26677.0
2017-04-27 12:20:00,32.54,32.66,32.53,32.65,78893.0,25.8389,25.9342,25.831,25.9263,78893.0
2017-04-27 12:25:00,32.64,32.76,32.62,32.74,110869.0,25.9183,26.0136,25.9024,25.9977,110869.0
2017-04-27 12:30:00,32.74,32.76,32.7,32.7,40943.0,25.9977,26.0136,25.966,25.966,40943.0
2017-04-27 12:35:00,32.7,32.75,32.68,32.71,92849.0,25.966,26.0057,25.9501,25.9739,92849.0
2017-04-27 12:40:00,32.71,32.72,32.66,32.68,69841.0,25.9739,25.9819,25.9342,25.9501,69841.0
2017-04-27 12:45:00,32.68,32.7,32.67,32.7,19183.0,25.9501,25.966,25.9421,25.966,19183.0
2017-04-27 12:50:00,32.69,32.76,32.69,32.73,45371.0,25.958,26.0136,25.958,25.9898,45371.0
2017-04-27 12:55:00,32.73,32.83,32.72,32.82,66079.0,25.9898,26.0692,25.9819,26.0613,66079.0
2017-04-27 13:00:00,32.82,32.92,32.8,32.88,120255.0,26.0613,26.1407,26.0454,26.1089,120255.0
2017-04-27 13:05:00,32.87,32.87,32.8,32.83,52883.0,26.101,26.101,26.0454,26.0692,52883.0
2017-04-27 13:10:00,32.83,32.86,32.8,32.84,107661.0,26.0692,26.093,26.0454,26.0771,107661.0
2017-04-27 13:15:00,32.84,32.89,32.83,32.88,57387.0,26.0771,26.1168,26.0692,26.1089,57387.0
2017-04-27 13:20:00,32.88,32.89,32.77,32.77,34307.0,26.1089,26.1168,26.0216,26.0216,34307.0
2017-04-27 13:25:00,32.77,32.8,32.75,32.76,34877.0,26.0216,26.0454,26.0057,26.0136,34877.0
2017-04-27 13:30:00,32.76,32.81,32.74,32.78,34568.0,26.0136,26.0533,25.9977,26.0295,34568.0
2017-04-27 13:35:00,32.79,32.8,32.75,32.78,22911.0,26.0374,26.0454,26.0057,26.0295,22911.0
2017-04-27 13:40:00,32.78,32.79,32.72,32.76,30361.0,26.0295,26.0374,25.9819,26.0136,30361.0
2017-04-27 13:45:00,32.75,32.76,32.71,32.75,40673.0,26.0057,26.0136,25.9739,26.0057,40673.0
2017-04-27 13:50:00,32.74,32.76,32.7,32.74,48934.0,25.9977,26.0136,25.966,25.9977,48934.0
2017-04-27 13:55:00,32.75,32.77,32.68,32.73,72918.0,26.0057,26.0216,25.9501,25.9898,72918.0
2017-04-27 14:00:00,32.73,32.78,32.71,32.77,47285.0,25.9898,26.0295,25.9739,26.0216,47285.0
2017-04-27 14:05:00,32.76,32.77,32.72,32.73,30465.0,26.0136,26.0216,25.9819,25.9898,30465.0
2017-04-27 14:10:00,32.73,32.74,32.66,32.7,38301.0,25.9898,25.9977,25.9342,25.966,38301.0
2017-04-27 14:15:00,32.69,32.73,32.67,32.72,44897.0,25.958,25.9898,25.9421,25.9819,44897.0
2017-04-27 14:20:00,32.72,32.8,32.72,32.79,29739.0,25.9819,26.0454,25.9819,26.0374,29739.0
2017-04-27 14:25:00,32.79,32.85,32.79,32.84,46646.0,26.0374,26.0851,26.0374,26.0771,46646.0
2017-04-27 14:30:00,32.84,32.84,32.79,32.82,47559.0,26.0771,26.0771,26.0374,26.0613,47559.0
2017-04-27 14:35:00,32.81,32.83,32.8,32.82,27163.0,26.0533,26.0692,26.0454,26.0613,27163.0
2017-04-27 14:40:00,32.82,32.87,32.8,32.86,65808.0,26.0613,26.101,26.0454,26.093,65808.0
2017-04-27 14:45:00,32.87,32.9,32.86,32.88,62713.0,26.101,26.1248,26.093,26.1089,62713.0
2017-04-27 14:50:00,32.87,32.9,32.86,32.88,50089.0,26.101,26.1248,26.093,26.1089,50089.0
2017-04-27 14:55:00,32.89,32.93,32.88,32.92,71514.0,26.1168,26.1486,26.1089,26.1407,71514.0
2017-04-27 15:00:00,32.91,32.93,32.89,32.93,31984.0,26.1327,26.1486,26.1168,26.1486,31984.0
2017-04-27 15:05:00,32.92,32.93,32.89,32.91,49814.0,26.1407,26.1486,26.1168,26.1327,49814.0
2017-04-27 15:10:00,32.9,32.92,32.86,32.89,86407.0,26.1248,26.1407,26.093,26.1168,86407.0
2017-04-27 15:15:00,32.89,32.9,32.86,32.88,49696.0,26.1168,26.1248,26.093,26.1089,49696.0
2017-04-27 15:20:00,32.87,32.88,32.82,32.83,56182.0,26.101,26.1089,26.0613,26.0692,56182.0
2017-04-27 15:25:00,32.83,32.86,32.81,32.86,89047.0,26.0692,26.093,26.0533,26.093,89047.0
2017-04-27 15:30:00,32.86,32.9,32.85,32.88,57872.0,26.093,26.1248,26.0851,26.1089,57872.0
2017-04-27 15:35:00,32.88,32.89,32.84,32.84,94513.0,26.1089,26.1168,26.0771,26.0771,94513.0
2017-04-27 15:40:00,32.83,32.87,32.78,32.87,169518.0,26.0692,26.101,26.0295,26.101,169518.0
2017-04-27 15:45:00,32.87,32.92,32.87,32.91,212108.0,26.101,26.1407,26.101,26.1327,212108.0
2017-04-27 15:50:00,32.92,32.98,32.91,32.97,322340.0,26.1407,26.1883,26.1327,26.1804,322340.0
2017-04-27 15:55:00,32.98,33.13,32.89,32.92,1364611.0,26.1883,26.3074,26.1168,26.1407,1364611.0
2017-04-28 09:30:00,32.97,33.12,32.89,33.09,167732.0,26.1804,26.2995,26.1168,26.2757,167732.0
2017-04-28 09:35:00,33.09,33.44,33.05,33.44,182583.0,26.2757,26.5536,26.2439,26.5536,182583.0
2017-04-28 09:40:00,33.42,33.42,33.27,33.33,152654.0,26.5377,26.5377,26.4186,26.4662,152654.0
2017-04-28 09:45:00,33.32,33.39,33.31,33.37,120214.0,26.4583,26.5139,26.4504,26.498,120214.0
2017-04-28 09:50:00,33.37,33.51,33.36,33.5,129908.0,26.498,26.6092,26.4901,26.6012,129908.0
2017-04-28 09:55:00,33.5,33.5,33.43,33.48,121035.0,26.6012,26.6012,26.5456,26.5853,121035.0
2017-04-28 10:00:00,33.48,33.65,33.48,33.65,204569.0,26.5853,26.7203,26.5853,26.7203,204569.0
2017-04-28 10:05:00,33.64,33.8,33.62,33.69,258103.0,26.7124,26.8394,26.6965,26.7521,258103.0
2017-04-28 10:10:00,33.69,33.73,33.66,33.68,174837.0,26.7521,26.7839,26.7283,26.7442,174837.0
2017-04-28 10:15:00,33.68,33.74,33.66,33.73,145548.0,26.7442,26.7918,26.7283,26.7839,145548.0
2017-04-28 10:20:00,33.74,33.83,33.73,33.79,173774.0,26.7918,26.8633,26.7839,26.8315,173774.0
2017-04-28 10:25:00,33.79,33.86,33.78,33.86,112004.0,26.8315,26.8871,26.8236,26.8871,112004.0
2017-04-28 10:30:00,33.86,33.89,33.82,33.83,119505.0,26.8871,26.9109,26.8553,26.8633,119505.0
2017-04-28 10:35:00,33.83,33.86,33.78,33.8,127684.0,26.8633,26.8871,26.8236,26.8394,127684.0
2017-04-28 10:40:00,33.81,33.83,33.75,33.78,68867.0,26.8474,26.8633,26.7997,26.8236,68867.0
2017-04-28 10:45:00,33.79,33.8,33.67,33.7,96702.0,26.8315,26.8394,26.7362,26.76,96702.0
2017-04-28 10:50:00,33.7,33.71,33.59,33.6,80148.0,26.76,26.768,26.6727,26.6806,80148.0
2017-04-28 10:55:00,33.61,33.7,33.6,33.69,80283.0,26.6886,26.76,26.6806,26.7521,80283.0
2017-04-28 11:00:00,33.68,33.7,33.64,33.65,53306.0,26.7442,26.76,26.7124,26.7203,53306.0
2017-04-28 11:05:00,33.65,33.7,33.62,33.7,65515.0,26.7203,26.76,26.6965,26.76,65515.0
2017-04-28 11:10:00,33.69,33.83,33.68,33.83,116110.0,26.7521,26.8633,26.7442,26.8633,116110.0
2017-04-28 11:15:00,33.83,33.85,33.77,33.77,105867.0,26.8633,26.8791,26.8156,26.8156,105867.0
2017-04-28 11:20:00,33.78,33.81,33.76,33.79,88988.0,26.8236,26.8474,26.8077,26.8315,88988.0
2017-04-28 11:25:00,33.79,33.87,33.77,33.87,75146.0,26.8315,26.895,26.8156,26.895,75146.0
2017-04-28 11:30:00,33.87,33.88,33.83,33.88,58664.0,26.895,26.903,26.8633,26.903,58664.0
2017-04-28 11:35:00,33.87,33.91,33.86,33.88,67035.0,26.895,26.9268,26.8871,26.903,67035.0
2017-04-28 11:40:00,33.88,33.88,33.73,33.76,80702.0,26.903,26.903,26.7839,26.8077,80702.0
2017-04-28 11:45:00,33.76,33.8,33.73,33.73,47032.0,26.8077,26.8394,26.7839,26.7839,47032.0
2017-04-28 11:50:00,33.73,33.77,33.73,33.74,48884.0,26.7839,26.8156,26.7839,26.7918,48884.0
2017-04-28 11:55:00,33.74,33.76,33.72,33.73,34349.0,26.7918,26.8077,26.7759,26.7839,34349.0
2017-04-28 12:00:00,33.73,33.75,33.7,33.71,63403.0,26.7839,26.7997,26.76,26.768,63403.0
2017-04-28 12:05:00,33.7,33.73,33.7,33.7,26842.0,26.76,26.7839,26.76,26.76,26842.0
2017-04-28 12:10:00,33.7,33.73,33.68,33.72,52966.0,26.76,26.7839,26.7442,26.7759,52966.0
2017-04-28 12:15:00,33.72,33.75,33.71,33.73,52202.0,26.7759,26.7997,26.768,26.7839,52202.0
2017-04-28 12:20:00,33.74,33.8,33.73,33.79,50036.0,26.7918,26.8394,26.7839,26.8315,50036.0
2017-04-28 12:25:00,33.78,33.8,33.71,33.72,31862.0,26.8236,26.8394,26.768,26.7759,31862.0
2017-04-28 12:30:00,33.72,33.78,33.71,33.77,70092.0,26.7759,26.8236,26.768,26.8156,70092.0
2017-04-28 12:35:00,33.77,33.9,33.77,33.89,71556.0,26.8156,26.9188,26.8156,26.9109,71556.0
2017-04-28 12:40:00,33.89,33.9,33.86,33.89,69299.0,26.9109,26.9188,26.8871,26.9109,69299.0
2017-04-28 12:45:00,33.89,33.95,33.88,33.94,88834.0,26.9109,26.9586,26.903,26.9506,88834.0
2017-04-28 12:50:00,33.94,33.96,33.9,33.95,97258.0,26.9506,26.9665,26.9188,26.9586,97258.0
2017-04-28 12:55:00,33.94,33.95,33.89,33.9,50109.0,26.9506,26.9586,26.9109,26.9188,50109.0
2017-04-28 13:00:00,33.9,33.92,33.82,33.85,67979.0,26.9188,26.9347,26.8553,26.8791,67979.0
2017-04-28 13:05:00,33.86,33.88,33.82,33.82,36171.0,26.8871,26.903,26.8553,26.8553,36171.0
2017-04-28 13:10:00,33.82,33.84,33.8,33.8,29871.0,26.8553,26.8712,26.8394,26.8394,29871.0
2017-04-28 13:15:00,33.8,33.82,33.76,33.77,46244.0,26.8394,26.8553,26.8077,26.8156,46244.0
2017-04-28 13:20:00,33.77,33.83,33.77,33.8,53507.0,26.8156,26.8633,26.8156,26.8394,53507.0
2017-04-28 13:25:00,33.81,33.83,33.76,33.78,53425.0,26.8474,26.8633,26.8077,26.8236,53425.0
2017-04-28 13:30:00,33.79,33.82,33.78,33.82,26530.0,26.8315,26.8553,26.8236,26.8553,26530.0
2017-04-28 13:35:00,33.81,33.82,33.77,33.77,35191.0,26.8474,26.8553,26.8156,26.8156,35191.0
2017-04-28 13:40:00,33.77,33.78,33.72,33.72,39390.0,26.8156,26.8236,26.7759,26.7759,39390.0
2017-04-28 13:45:00,33.73,33.78,33.71,33.76,34620.0,26.7839,26.8236,26.768,26.8077,34620.0
2017-04-28 13:50:00,33.77,33.77,33.75,33.77,29426.0,26.8156,26.8156,26.7997,26.8156,29426.0
2017-04-28 13:55:00,33.77,33.8,33.76,33.78,39474.0,26.8156,26.8394,26.8077,26.8236,39474.0
2017-04-28 14:00:00,33.79,33.79,33.73,33.76,51228.0,26.8315,26.8315,26.7839,26.8077,51228.0
2017-04-28 14:05:00,33.75,33.77,33.72,33.76,46295.0,26.7997,26.8156,26.7759,26.8077,46295.0
2017-04-28 14:10:00,33.77,33.78,33.76,33.76,35482.0,26.8156,26.8236,26.8077,26.8077,35482.0
2017-04-28 14:15:00,33.77,33.77,33.66,33.66,62480.0,26.8156,26.8156,26.7283,26.7283,62480.0
2017-04-28 14:20:00,33.66,33.69,33.65,33.67,44102.0,26.7283,26.7521,26.7203,26.7362,44102.0
2017-04-28 14:25:00,33.67,33.72,33.67,33.69,73299.0,26.7362,26.7759,26.7362,26.7521,73299.0
2017-04-28 14:30:00,33.7,33.73,33.68,33.69,161812.0,26.76,26.7839,26.7442,26.7521,161812.0
2017-04-28 14:35:00,33.69,33.7,33.65,33.66,87390.0,26.7521,26.76,26.7203,26.7283,87390.0
2017-04-28 14:40:00,33.66,33.72,33.65,33.7,115306.0,26.7283,26.7759,26.7203,26.76,115306.0
2017-04-28 14:45:00,33.71,33.76,33.71,33.73,62012.0,26.768,26.8077,26.768,26.7839,62012.0
2017-04-28 14:50:00,33.73,33.78,33.71,33.76,56913.0,26.7839,26.8236,26.768,26.8077,56913.0
2017-04-28 14:55:00,33.76,33.81,33.74,33.79,65848.0,26.8077,26.8474,26.7918,26.8315,65848.0
2017-04-28 15:00:00,33.8,33.81,33.75,33.77,63581.0,26.8394,26.8474,26.7997,26.8156,63581.0
2017-04-28 15:05:00,33.78,33.82,33.76,33.79,60894.0,26.8236,26.8553,26.8077,26.8315,60894.0
2017-04-28 15:10:00,33.79,33.85,33.79,33.84,70684.0,26.8315,26.8791,26.8315,26.8712,70684.0
2017-04-28 15:15:00,33.84,33.85,33.78,33.78,76216.0,26.8712,26.8791,26.8236,26.8236,76216.0
2017-04-28 15:20:00,33.78,33.81,33.77,33.8,94474.0,26.8236,26.8474,26.8156,26.8394,94474.0
2017-04-28 15:25:00,33.8,33.8,33.73,33.77,102690.0,26.8394,26.8394,26.7839,26.8156,102690.0
2017-04-28 15:30:00,33.77,33.78,33.72,33.73,128445.0,26.8156,26.8236,26.7759,26.7839,128445.0
2017-04-28 15:35:00,33.73,33.75,33.73,33.73,94473.0,26.7839,26.7997,26.7839,26.7839,94473.0
2017-04-28 15:40:00,33.73,33.75,33.66,33.71,199554.0,26.7839,26.7997,26.7283,26.768,199554.0
2017-04-28 15:45:00,33.72,33.77,33.7,33.72,190715.0,26.7759,26.8156,26.76,26.7759,190715.0
2017-04-28 15:50:00,33.73,33.74,33.69,33.7,363122.0,26.7839,26.7918,26.7521,26.76,363122.0
2017-04-28 15:55:00,33.7,33.82,33.69,33.8,1159197.0,26.76,26.8553,26.7521,26.8394,1159197.0
2017-05-01 09:30:00,33.65,33.76,33.6,33.63,101230.0,26.7203,26.8077,26.6806,26.7045,101230.0
2017-05-01 09:35:00,33.61,33.72,33.6,33.66,65612.0,26.6886,26.7759,26.6806,26.7283,65612.0
2017-05-01 09:40:00,33.66,33.86,33.63,33.81,114484.0,26.7283,26.8871,26.7045,26.8474,114484.0
2017-05-01 09:45:00,33.8,33.84,33.75,33.81,51941.0,26.8394,26.8712,26.7997,26.8474,51941.0
2017-05-01 09:50:00,33.81,33.81,33.6,33.6,86076.0,26.8474,26.8474,26.6806,26.6806,86076.0
2017-05-01 09:55:00,33.6,33.61,33.5,33.53,68661.0,26.6806,26.6886,26.6012,26.625,68661.0
2017-05-01 10:00:00,33.57,33.71,33.51,33.51,71561.0,26.6568,26.768,26.6092,26.6092,71561.0
2017-05-01 10:05:00,33.51,33.58,33.47,33.58,44643.0,26.6092,26.6647,26.5774,26.6647,44643.0
2017-05-01 10:10:00,33.59,33.6,33.54,33.57,57802.0,26.6727,26.6806,26.633,26.6568,57802.0
2017-05-01 10:15:00,33.57,33.58,33.42,33.42,58237.0,26.6568,26.6647,26.5377,26.5377,58237.0
2017-05-01 10:20:00,33.42,33.47,33.39,33.44,28462.0,26.5377,26.5774,26.5139,26.5536,28462.0
2017-05-01 10:25:00,33.44,33.44,33.29,33.29,29422.0,26.5536,26.5536,26.4345,26.4345,29422.0
2017-05-01 10:30:00,33.29,33.29,33.19,33.19,50352.0,26.4345,26.4345,26.3551,26.3551,50352.0
2017-05-01 10:35:00,33.19,33.29,33.18,33.22,60926.0,26.3551,26.4345,26.3471,26.3789,60926.0
2017-05-01 10:40:00,33.22,33.24,33.13,33.14,108024.0,26.3789,26.3948,26.3074,26.3154,108024.0
2017-05-01 10:45:00,33.13,33.28,33.12,33.2,99211.0,26.3074,26.4265,26.2995,26.363,99211.0
2017-05-01 10:50:00,33.21,33.26,33.18,33.2,62566.0,26.3709,26.4106,26.3471,26.363,62566.0
2017-05-01 10:55:00,33.2,33.31,33.19,33.22,78382.0,26.363,26.4504,26.3551,26.3789,78382.0
2017-05-01 11:00:00,33.23,33.3,33.23,33.25,42084.0,26.3868,26.4424,26.3868,26.4027,42084.0
2017-05-01 11:05:00,33.25,33.28,33.21,33.22,38127.0,26.4027,26.4265,26.3709,26.3789,38127.0
2017-05-01 11:10:00,33.23,33.23,33.12,33.15,54426.0,26.3868,26.3868,26.2995,26.3233,54426.0
2017-05-01 11:15:00,33.16,33.24,33.15,33.22,56486.0,26.3312,26.3948,26.3233,26.3789,56486.0
2017-05-01 11:20:00,33.22,33.23,33.19,33.23,35654.0,26.3789,26.3868,26.3551,26.3868,35654.0
2017-05-01 11:25:00,33.23,33.27,33.16,33.27,36451.0,26.3868,26.4186,26.3312,26.4186,36451.0
2017-05-01 11:30:00,33.27,33.28,33.2,33.21,26354.0,26.4186,26.4265,26.363,26.3709,26354.0
2017-05-01 11:35:00,33.21,33.22,33.17,33.19,36834.0,26.3709,26.3789,26.3392,26.3551,36834.0
2017-05-01 11:40:00,33.18,33.18,33.15,33.16,43300.0,26.3471,26.3471,26.3233,26.3312,43300.0
2017-05-01 11:45:00,33.16,33.16,33.0,33.01,165152.0,26.3312,26.3312,26.2042,26.2121,165152.0
2017-05-01 11:50:00,33.02,33.1,33.01,33.08,32338.0,26.2201,26.2836,26.2121,26.2677,32338.0
2017-05-01 11:55:00,33.07,33.07,32.97,33.03,47912.0,26.2598,26.2598,26.1804,26.228,47912.0
2017-05-01 12:00:00,33.02,33.03,32.94,32.97,94237.0,26.2201,26.228,26.1565,26.1804,94237.0
2017-05-01 12:05:00,32.98,33.0,32.89,32.89,45099.0,26.1883,26.2042,26.1168,26.1168,45099.0
2017-05-01 12:10:00,32.89,32.93,32.85,32.86,79215.0,26.1168,26.1486,26.0851,26.093,79215.0
2017-05-01 12:15:00,32.86,32.87,32.78,32.79,63916.0,26.093,26.101,26.0295,26.0374,63916.0
2017-05-01 12:20:00,32.79,32.87,32.78,32.87,60078.0,26.0374,26.101,26.0295,26.101,60078.0
2017-05-01 12:25:00,32.87,32.87,32.8,32.82,40950.0,26.101,26.101,26.0454,26.0613,40950.0
2017-05-01 12:30:00,32.82,32.86,32.8,32.86,33487.0,26.0613,26.093,26.0454,26.093,33487.0
2017-05-01 12:35:00,32.86,32.87,32.79,32.82,48409.0,26.093,26.101,26.0374,26.0613,48409.0
2017-05-01 12:40:00,32.81,32.88,32.8,32.86,53485.0,26.0533,26.1089,26.0454,26.093,53485.0
2017-05-01 12:45:00,32.85,32.89,32.82,32.87,46432.0,26.0851,26.1168,26.0613,26.101,46432.0
2017-05-01 12:50:00,32.87,32.97,32.87,32.9,112707.0,26.101,26.1804,26.101,26.1248,112707.0
2017-05-01 12:55:00,32.9,32.93,32.85,32.86,34543.0,26.1248,26.1486,26.0851,26.093,34543.0
2017-05-01 13:00:00,32.86,32.89,32.84,32.85,61067.0,26.093,26.1168,26.0771,26.0851,61067.0
2017-05-01 13:05:00,32.85,32.85,32.77,32.81,60924.0,26.0851,26.0851,26.0216,26.0533,60924.0
2017-05-01 13:10:00,32.8,32.83,32.79,32.81,17555.0,26.0454,26.0692,26.0374,26.0533,17555.0
2017-05-01 13:15:00,32.8,32.83,32.77,32.79,39508.0,26.0454,26.0692,26.0216,26.0374,39508.0
2017-05-01 13:20:00,32.8,32.8,32.71,32.72,71710.0,26.0454,26.0454,25.9739,25.9819,71710.0
2017-05-01 13:25:00,32.71,32.71,32.64,32.67,49050.0,25.9739,25.9739,25.9183,25.9421,49050.0
2017-05-01 13:30:00,32.67,32.68,32.64,32.64,47659.0,25.9421,25.9501,25.9183,25.9183,47659.0
2017-05-01 13:35:00,32.64,32.67,32.61,32.66,73192.0,25.9183,25.9421,25.8945,25.9342,73192.0
2017-05-01 13:40:00,32.65,32.67,32.62,32.62,47215.0,25.9263,25.9421,25.9024,25.9024,47215.0
2017-05-01 13:45:00,32.62,32.65,32.61,32.63,36541.0,25.9024,25.9263,25.8945,25.9104,36541.0
2017-05-01 13:50:00,32.63,32.68,32.63,32.67,46240.0,25.9104,25.9501,25.9104,25.9421,46240.0
2017-05-01 13:55:00,32.67,32.68,32.63,32.66,58765.0,25.9421,25.9501,25.9104,25.9342,58765.0
2017-05-01 14:00:00,32.66,32.72,32.64,32.7,56525.0,25.9342,25.9819,25.9183,25.966,56525.0
2017-05-01 14:05:00,32.71,32.73,32.67,32.68,47570.0,25.9739,25.9898,25.9421,25.9501,47570.0
2017-05-01 14:10:00,32.68,32.71,32.65,32.65,38831.0,25.9501,25.9739,25.9263,25.9263,38831.0
2017-05-01 14:15:00,32.66,32.71,32.64,32.7,35696.0,25.9342,25.9739,25.9183,25.966,35696.0
2017-05-01 14:20:00,32.7,32.73,32.67,32.71,48649.0,25.966,25.9898,25.9421,25.9739,48649.0
2017-05-01 14:25:00,32.71,32.77,32.7,32.74,56203.0,25.9739,26.0216,25.966,25.9977,56203.0
2017-05-01 14:30:00,32.74,32.75,32.69,32.71,44654.0,25.9977,26.0057,25.958,25.9739,44654.0
2017-05-01 14:35:00,32.71,32.72,32.68,32.7,35829.0,25.9739,25.9819,25.9501,25.966,35829.0
2017-05-01 14:40:00,32.7,32.72,32.68,32.71,32050.0,25.966,25.9819,25.9501,25.9739,32050.0
2017-05-01 14:45:00,32.72,32.75,32.7,32.74,43034.0,25.9819,26.0057,25.966,25.9977,43034.0
2017-05-01 14:50:00,32.74,32.77,32.74,32.76,55925.0,25.9977,26.0216,25.9977,26.0136,55925.0
2017-05-01 14:55:00,32.76,32.78,32.74,32.76,57743.0,26.0136,26.0295,25.9977,26.0136,57743.0
2017-05-01 15:00:00,32.76,32.87,32.75,32.81,119617.0,26.0136,26.101,26.0057,26.0533,119617.0
2017-05-01 15:05:00,32.81,32.84,32.78,32.81,71508.0,26.0533,26.0771,26.0295,26.0533,71508.0
2017-05-01 15:10:00,32.81,32.82,32.71,32.73,117593.0,26.0533,26.0613,25.9739,25.9898,117593.0
2017-05-01 15:15:00,32.73,32.78,32.71,32.76,64809.0,25.9898,26.0295,25.9739,26.0136,64809.0
2017-05-01 15:20:00,32.76,32.77,32.71,32.73,60121.0,26.0136,26.0216,25.9739,25.9898,60121.0
2017-05-01 15:25:00,32.72,32.73,32.69,32.71,62216.0,25.9819,25.9898,25.958,25.9739,62216.0
2017-05-01 15:30:00,32.7,32.74,32.69,32.73,78097.0,25.966,25.9977,25.958,25.9898,78097.0
2017-05-01 15:35:00,32.74,32.75,32.71,32.71,109420.0,25.9977,26.0057,25.9739,25.9739,109420.0
2017-05-01 15:40:00,32.71,32.74,32.69,32.73,77006.0,25.9739,25.9977,25.958,25.9898,77006.0
2017-05-01 15:45:00,32.73,32.73,32.65,32.71,169321.0,25.9898,25.9898,25.9263,25.9739,169321.0
2017-05-01 15:50:00,32.7,32.74,32.69,32.7,209195.0,25.966,25.9977,25.958,25.966,209195.0
2017-05-01 15:55:00,32.69,32.71,32.65,32.68,520913.0,25.958,25.9739,25.9263,25.9501,520913.0
2017-05-02 09:30:00,32.7,32.73,32.51,32.57,108046.0,25.966,25.9898,25.8151,25.8627,108046.0
2017-05-02 09:35:00,32.59,32.64,32.52,32.53,69896.0,25.8786,25.9183,25.823,25.831,69896.0
2017-05-02 09:40:00,32.52,32.63,32.5,32.6,114759.0,25.823,25.9104,25.8072,25.8866,114759.0
2017-05-02 09:45:00,32.6,32.75,32.57,32.74,144905.0,25.8866,26.0057,25.8627,25.9977,144905.0
2017-05-02 09:50:00,32.74,32.78,32.7,32.78,183508.0,25.9977,26.0295,25.966,26.0295,183508.0
2017-05-02 09:55:00,32.77,32.83,32.73,32.82,79574.0,26.0216,26.0692,25.9898,26.0613,79574.0
2017-05-02 10:00:00,32.83,32.91,32.79,32.8,106317.0,26.0692,26.1327,26.0374,26.0454,106317.0
2017-05-02 10:05:00,32.8,32.94,32.78,32.93,77340.0,26.0454,26.1565,26.0295,26.1486,77340.0
2017-05-02 10:10:00,32.93,32.93,32.84,32.9,76170.0,26.1486,26.1486,26.0771,26.1248,76170.0
2017-05-02 10:15:00,32.9,33.03,32.9,32.97,191282.0,26.1248,26.228,26.1248,26.1804,191282.0
2017-05-02 10:20:00,32.97,33.04,32.95,33.0,56833.0,26.1804,26.236,26.1645,26.2042,56833.0
2017-05-02 10:25:00,33.0,33.04,32.94,32.98,45835.0,26.2042,26.236,26.1565,26.1883,45835.0
2017-05-02 10:30:00,32.99,32.99,32.92,32.96,57054.0,26.1962,26.1962,26.1407,26.1724,57054.0
2017-05-02 10:35:00,32.96,33.03,32.95,32.98,45033.0,26.1724,26.228,26.1645,26.1883,45033.0
2017-05-02 10:40:00,32.98,33.0,32.95,32.97,35618.0,26.1883,26.2042,26.1645,26.1804,35618.0
2017-05-02 10:45:00,32.96,32.98,32.93,32.96,60102.0,26.1724,26.1883,26.1486,26.1724,60102.0
2017-05-02 10:50:00,32.95,33.01,32.95,32.98,52333.0,26.1645,26.2121,26.1645,26.1883,52333.0
2017-05-02 10:55:00,32.97,33.01,32.97,33.0,22004.0,26.1804,26.2121,26.1804,26.2042,22004.0
2017-05-02 11:00:00,33.01,33.02,32.94,32.97,55456.0,26.2121,26.2201,26.1565,26.1804,55456.0
2017-05-02 11:05:00,32.97,33.02,32.95,33.02,40641.0,26.1804,26.2201,26.1645,26.2201,40641.0
2017-05-02 11:10:00,33.01,33.02,32.96,33.01,41581.0,26.2121,26.2201,26.1724,26.2121,41581.0
2017-05-02 11:15:00,33.02,33.07,32.96,33.0,59344.0,26.2201,26.2598,26.1724,26.2042,59344.0
2017-05-02 11:20:00,33.0,33.0,32.94,32.97,22639.0,26.2042,26.2042,26.1565,26.1804,22639.0
2017-05-02 11:25:00,32.97,32.97,32.92,32.97,29056.0,26.1804,26.1804,26.1407,26.1804,29056.0
2017-05-02 11:30:00,32.97,33.04,32.97,32.99,55018.0,26.1804,26.236,26.1804,26.1962,55018.0
2017-05-02 11:35:00,32.98,32.98,32.94,32.97,26929.0,26.1883,26.1883,26.1565,26.1804,26929.0
2017-05-02 11:40:00,32.97,32.99,32.95,32.97,20899.0,26.1804,26.1962,26.1645,26.1804,20899.0
2017-05-02 11:45:00,32.97,33.0,32.95,32.99,79827.0,26.1804,26.2042,26.1645,26.1962,79827.0
2017-05-02 11:50:00,32.99,33.0,32.97,33.0,28820.0,26.1962,26.2042,26.1804,26.2042,28820.0
2017-05-02 11:55:00,33.0,33.02,32.98,33.0,30528.0,26.2042,26.2201,26.1883,26.2042,30528.0
2017-05-02 12:00:00,32.99,33.01,32.96,32.99,42164.0,26.1962,26.2121,26.1724,26.1962,42164.0
2017-05-02 12:05:00,32.99,32.99,32.94,32.97,33743.0,26.1962,26.1962,26.1565,26.1804,33743.0
2017-05-02 12:10:00,32.96,32.99,32.96,32.96,12067.0,26.1724,26.1962,26.1724,26.1724,12067.0
2017-05-02 12:15:00,32.96,33.0,32.95,32.97,29345.0,26.1724,26.2042,26.1645,26.1804,29345.0
2017-05-02 12:20:00,32.96,33.01,32.96,32.98,32206.0,26.1724,26.2121,26.1724,26.1883,32206.0
2017-05-02 12:25:00,32.99,33.02,32.98,32.99,24380.0,26.1962,26.2201,26.1883,26.1962,24380.0
2017-05-02 12:30:00,32.98,32.99,32.94,32.95,41879.0,26.1883,26.1962,26.1565,26.1645,41879.0
2017-05-02 12:35:00,32.96,32.98,32.95,32.96,39006.0,26.1724,26.1883,26.1645,26.1724,39006.0
2017-05-02 12:40:00,32.97,32.97,32.93,32.97,18762.0,26.1804,26.1804,26.1486,26.1804,18762.0
2017-05-02 12:45:00,32.97,33.0,32.95,32.95,25791.0,26.1804,26.2042,26.1645,26.1645,25791.0
2017-05-02 12:50:00,32.96,32.96,32.94,32.96,11746.0,26.1724,26.1724,26.1565,26.1724,11746.0
2017-05-02 12:55:00,32.96,32.97,32.91,32.92,14261.0,26.1724,26.1804,26.1327,26.1407,14261.0
2017-05-02 13:00:00,32.92,32.93,32.9,32.92,17146.0,26.1407,26.1486,26.1248,26.1407,17146.0
2017-05-02 13:05:00,32.91,32.96,32.9,32.95,30175.0,26.1327,26.1724,26.1248,26.1645,30175.0
2017-05-02 13:10:00,32.94,32.95,32.92,32.93,17403.0,26.1565,26.1645,26.1407,26.1486,17403.0
2017-05-02 13:15:00,32.93,32.94,32.91,32.93,21339.0,26.1486,26.1565,26.1327,26.1486,21339.0
2017-05-02 13:20:00,32.93,32.99,32.93,32.98,12947.0,26.1486,26.1962,26.1486,26.1883,12947.0
2017-05-02 13:25:00,32.98,33.03,32.97,33.0,23537.0,26.1883,26.228,26.1804,26.2042,23537.0
2017-05-02 13:30:00,33.0,33.02,32.98,33.0,30508.0,26.2042,26.2201,26.1883,26.2042,30508.0
2017-05-02 13:35:00,32.99,33.01,32.96,32.97,21806.0,26.1962,26.2121,26.1724,26.1804,21806.0
2017-05-02 13:40:00,32.97,32.97,32.93,32.94,34209.0,26.1804,26.1804,26.1486,26.1565,34209.0
2017-05-02 13:45:00,32.94,32.98,32.93,32.94,38508.0,26.1565,26.1883,26.1486,26.1565,38508.0
2017-05-02 13:50:00,32.94,32.95,32.92,32.95,24076.0,26.1565,26.1645,26.1407,26.1645,24076.0
2017-05-02 13:55:00,32.95,32.95,32.9,32.93,35062.0,26.1645,26.1645,26.1248,26.1486,35062.0
2017-05-02 14:00:00,32.93,32.93,32.9,32.91,24981.0,26.1486,26.1486,26.1248,26.1327,24981.0
2017-05-02 14:05:00,32.92,32.93,32.89,32.91,33902.0,26.1407,26.1486,26.1168,26.1327,33902.0
2017-05-02 14:10:00,32.91,32.94,32.9,32.91,33503.0,26.1327,26.1565,26.1248,26.1327,33503.0
2017-05-02 14:15:00,32.92,32.93,32.89,32.9,31649.0,26.1407,26.1486,26.1168,26.1248,31649.0
2017-05-02 14:20:00,32.9,32.91,32.86,32.87,32401.0,26.1248,26.1327,26.093,26.101,32401.0
2017-05-02 14:25:00,32.87,32.9,32.86,32.9,17598.0,26.101,26.1248,26.093,26.1248,17598.0
2017-05-02 14:30:00,32.89,32.94,32.89,32.91,37694.0,26.1168,26.1565,26.1168,26.1327,37694.0
2017-05-02 14:35:00,32.92,32.98,32.92,32.97,39510.0,26.1407,26.1883,26.1407,26.1804,39510.0
2017-05-02 14:40:00,32.96,32.97,32.91,32.91,42779.0,26.1724,26.1804,26.1327,26.1327,42779.0
2017-05-02 14:45:00,32.92,32.98,32.91,32.98,45015.0,26.1407,26.1883,26.1327,26.1883,45015.0
2017-05-02 14:50:00,32.98,32.99,32.97,32.97,45419.0,26.1883,26.1962,26.1804,26.1804,45419.0
2017-05-02 14:55:00,32.98,33.03,32.97,33.03,40270.0,26.1883,26.228,26.1804,26.228,40270.0
2017-05-02 15:00:00,33.03,33.04,33.01,33.01,45734.0,26.228,26.236,26.2121,26.2121,45734.0
2017-05-02 15:05:00,33.01,33.03,33.0,33.03,82063.0,26.2121,26.228,26.2042,26.228,82063.0
2017-05-02 15:10:00,33.02,33.04,33.01,33.02,39450.0,26.2201,26.236,26.2121,26.2201,39450.0
2017-05-02 15:15:00,33.02,33.05,33.01,33.05,33715.0,26.2201,26.2439,26.2121,26.2439,33715.0
2017-05-02 15:20:00,33.05,33.06,33.03,33.04,26315.0,26.2439,26.2518,26.228,26.236,26315.0
2017-05-02 15:25:00,33.04,33.06,33.03,33.06,33081.0,26.236,26.2518,26.228,26.2518,33081.0
2017-05-02 15:30:00,33.05,33.06,33.02,33.03,55554.0,26.2439,26.2518,26.2201,26.228,55554.0
2017-05-02 15:35:00,33.02,33.04,33.0,33.02,85128.0,26.2201,26.236,26.2042,26.2201,85128.0
2017-05-02 15:40:00,33.02,33.03,33.01,33.02,54833.0,26.2201,26.228,26.2121,26.2201,54833.0
2017-05-02 15:45:00,33.02,33.08,33.02,33.07,115148.0,26.2201,26.2677,26.2201,26.2598,115148.0
2017-05-02 15:50:00,33.08,33.09,33.03,33.04,135735.0,26.2677,26.2757,26.228,26.236,135735.0
2017-05-02 15:55:00,33.03,33.06,32.96,33.01,642795.0,26.228,26.2518,26.1724,26.2121,642795.0
2017-05-03 09:30:00,32.92,33.02,32.82,32.95,95840.0,26.1407,26.2201,26.0613,26.1645,95840.0
2017-05-03 09:35:00,32.96,33.07,32.9,33.04,138086.0,26.1724,26.2598,26.1248,26.236,138086.0
2017-05-03 09:40:00,33.05,33.05,32.96,33.02,39556.0,26.2439,26.2439,26.1724,26.2201,39556.0
2017-05-03 09:45:00,33.01,33.01,32.9,32.95,42199.0,26.2121,26.2121,26.1248,26.1645,42199.0
2017-05-03 09:50:00,32.95,32.96,32.89,32.89,66832.0,26.1645,26.1724,26.1168,26.1168,66832.0
2017-05-03 09:55:00,32.89,32.89,32.78,32.8,37891.0,26.1168,26.1168,26.0295,26.0454,37891.0
2017-05-03 10:00:00,32.8,32.8,32.65,32.78,91782.0,26.0454,26.0454,25.9263,26.0295,91782.0
2017-05-03 10:05:00,32.78,32.83,32.73,32.79,90725.0,26.0295,26.0692,25.9898,26.0374,90725.0
2017-05-03 10:10:00,32.78,32.81,32.77,32.8,89082.0,26.0295,26.0533,26.0216,26.0454,89082.0
2017-05-03 10:15:00,32.8,32.82,32.78,32.82,79279.0,26.0454,26.0613,26.0295,26.0613,79279.0
2017-05-03 10:20:00,32.82,32.84,32.76,32.78,131893.0,26.0613,26.0771,26.0136,26.0295,131893.0
2017-05-03 10:25:00,32.78,32.79,32.72,32.78,64761.0,26.0295,26.0374,25.9819,26.0295,64761.0
2017-05-03 10:30:00,32.77,32.81,32.76,32.79,41799.0,26.0216,26.0533,26.0136,26.0374,41799.0
2017-05-03 10:35:00,32.8,32.87,32.79,32.86,45920.0,26.0454,26.101,26.0374,26.093,45920.0
2017-05-03 10:40:00,32.86,32.88,32.84,32.86,23895.0,26.093,26.1089,26.0771,26.093,23895.0
2017-05-03 10:45:00,32.86,32.87,32.8,32.82,41718.0,26.093,26.101,26.0454,26.0613,41718.0
2017-05-03 10:50:00,32.81,32.91,32.81,32.9,39768.0,26.0533,26.1327,26.0533,26.1248,39768.0
2017-05-03 10:55:00,32.91,32.93,32.88,32.92,23899.0,26.1327,26.1486,26.1089,26.1407,23899.0
2017-05-03 11:00:00,32.92,32.93,32.88,32.88,34205.0,26.1407,26.1486,26.1089,26.1089,34205.0
2017-05-03 11:05:00,32.88,32.93,32.86,32.91,25648.0,26.1089,26.1486,26.093,26.1327,25648.0
2017-05-03 11:10:00,32.91,32.94,32.9,32.93,32244.0,26.1327,26.1565,26.1248,26.1486,32244.0
2017-05-03 11:15:00,32.93,32.93,32.88,32.91,21529.0,26.1486,26.1486,26.1089,26.1327,21529.0
2017-05-03 11:20:00,32.91,32.91,32.83,32.84,27450.0,26.1327,26.1327,26.0692,26.0771,27450.0
2017-05-03 11:25:00,32.84,32.85,32.83,32.83,15216.0,26.0771,26.0851,26.0692,26.0692,15216.0
2017-05-03 11:30:00,32.84,32.86,32.81,32.84,20962.0,26.0771,26.093,26.0533,26.0771,20962.0
2017-05-03 11:35:00,32.84,32.88,32.83,32.87,29518.0,26.0771,26.1089,26.0692,26.101,29518.0
2017-05-03 11:40:00,32.88,32.91,32.88,32.9,25979.0,26.1089,26.1327,26.1089,26.1248,25979.0
2017-05-03 11:45:00,32.89,32.9,32.85,32.85,23453.0,26.1168,26.1248,26.0851,26.0851,23453.0
2017-05-03 11:50:00,32.85,32.92,32.84,32.91,14333.0,26.0851,26.1407,26.0771,26.1327,14333.0
2017-05-03 11:55:00,32.91,32.93,32.88,32.88,16793.0,26.1327,26.1486,26.1089,26.1089,16793.0
2017-05-03 12:00:00,32.89,32.9,32.87,32.88,15191.0,26.1168,26.1248,26.101,26.1089,15191.0
2017-05-03 12:05:00,32.87,32.89,32.85,32.87,20461.0,26.101,26.1168,26.0851,26.101,20461.0
2017-05-03 12:10:00,32.88,32.89,32.86,32.87,11682.0,26.1089,26.1168,26.093,26.101,11682.0
2017-05-03 12:15:00,32.88,32.92,32.87,32.92,16550.0,26.1089,26.1407,26.101,26.1407,16550.0
2017-05-03 12:20:00,32.92,32.92,32.87,32.9,45736.0,26.1407,26.1407,26.101,26.1248,45736.0
2017-05-03 12:25:00,32.91,32.91,32.84,32.85,32187.0,26.1327,26.1327,26.0771,26.0851,32187.0
2017-05-03 12:30:00,32.85,32.86,32.84,32.85,25277.0,26.0851,26.093,26.0771,26.0851,25277.0
2017-05-03 12:35:00,32.86,32.87,32.85,32.86,18923.0,26.093,26.101,26.0851,26.093,18923.0
2017-05-03 12:40:00,32.86,32.87,32.83,32.83,36177.0,26.093,26.101,26.0692,26.0692,36177.0
2017-05-03 12:45:00,32.83,32.85,32.83,32.84,19341.0,26.0692,26.0851,26.0692,26.0771,19341.0
2017-05-03 12:50:00,32.84,32.85,32.82,32.84,17456.0,26.0771,26.0851,26.0613,26.0771,17456.0
2017-05-03 12:55:00,32.84,32.84,32.8,32.82,18075.0,26.0771,26.0771,26.0454,26.0613,18075.0
2017-05-03 13:00:00,32.82,32.83,32.8,32.82,12637.0,26.0613,26.0692,26.0454,26.0613,12637.0
2017-05-03 13:05:00,32.81,32.85,32.81,32.84,19575.0,26.0533,26.0851,26.0533,26.0771,19575.0
2017-05-03 13:10:00,32.84,32.97,32.82,32.96,94701.0,26.0771,26.1804,26.0613,26.1724,94701.0
2017-05-03 13:15:00,32.96,32.96,32.92,32.94,34723.0,26.1724,26.1724,26.1407,26.1565,34723.0
2017-05-03 13:20:00,32.93,32.96,32.93,32.94,44775.0,26.1486,26.1724,26.1486,26.1565,44775.0
2017-05-03 13:25:00,32.93,32.95,32.92,32.92,33594.0,26.1486,26.1645,26.1407,26.1407,33594.0
2017-05-03 13:30:00,32.93,33.03,32.93,33.02,30340.0,26.1486,26.228,26.1486,26.2201,30340.0
2017-05-03 13:35:00,33.02,33.04,32.97,33.0,59819.0,26.2201,26.236,26.1804,26.2042,59819.0
2017-05-03 13:40:00,33.0,33.02,32.96,32.99,60227.0,26.2042,26.2201,26.1724,26.1962,60227.0
2017-05-03 13:45:00,32.99,33.01,32.97,33.01,40613.0,26.1962,26.2121,26.1804,26.2121,40613.0
2017-05-03 13:50:00,33.01,33.12,33.0,33.12,74139.0,26.2121,26.2995,26.2042,26.2995,74139.0
2017-05-03 13:55:00,33.12,33.17,33.07,33.13,117453.0,26.2995,26.3392,26.2598,26.3074,117453.0
2017-05-03 14:00:00,33.14,33.36,32.94,33.04,159509.0,26.3154,26.4901,26.1565,26.236,159509.0
2017-05-03 14:05:00,33.04,33.07,32.97,33.02,53818.0,26.236,26.2598,26.1804,26.2201,53818.0
2017-05-03 14:10:00,33.01,33.02,32.87,32.94,73260.0,26.2121,26.2201,26.101,26.1565,73260.0
2017-05-03 14:15:00,32.93,32.98,32.89,32.95,57440.0,26.1486,26.1883,26.1168,26.1645,57440.0
2017-05-03 14:20:00,32.96,32.96,32.88,32.91,51357.0,26.1724,26.1724,26.1089,26.1327,51357.0
2017-05-03 14:25:00,32.91,32.93,32.84,32.85,37701.0,26.1327,26.1486,26.0771,26.0851,37701.0
2017-05-03 14:30:00,32.86,32.9,32.83,32.84,49208.0,26.093,26.1248,26.0692,26.0771,49208.0
2017-05-03 14:35:00,32.84,32.92,32.83,32.9,35155.0,26.0771,26.1407,26.0692,26.1248,35155.0
2017-05-03 14:40:00,32.9,32.91,32.87,32.89,32034.0,26.1248,26.1327,26.101,26.1168,32034.0
2017-05-03 14:45:00,32.89,32.93,32.86,32.92,29099.0,26.1168,26.1486,26.093,26.1407,29099.0
2017-05-03 14:50:00,32.91,32.95,32.88,32.9,36887.0,26.1327,26.1645,26.1089,26.1248,36887.0
2017-05-03 14:55:00,32.9,32.97,32.9,32.94,43434.0,26.1248,26.1804,26.1248,26.1565,43434.0
2017-05-03 15:00:00,32.94,32.94,32.89,32.91,50978.0,26.1565,26.1565,26.1168,26.1327,50978.0
2017-05-03 15:05:00,32.9,32.94,32.89,32.91,37332.0,26.1248,26.1565,26.1168,26.1327,37332.0
2017-05-03 15:10:00,32.91,32.93,32.88,32.89,37802.0,26.1327,26.1486,26.1089,26.1168,37802.0
2017-05-03 15:15:00,32.88,32.9,32.85,32.86,52618.0,26.1089,26.1248,26.0851,26.093,52618.0
2017-05-03 15:20:00,32.86,32.86,32.79,32.81,120041.0,26.093,26.093,26.0374,26.0533,120041.0
2017-05-03 15:25:00,32.82,32.84,32.74,32.78,102273.0,26.0613,26.0771,25.9977,26.0295,102273.0
2017-05-03 15:30:00,32.77,32.81,32.75,32.75,67532.0,26.0216,26.0533,26.0057,26.0057,67532.0
2017-05-03 15:35:00,32.76,32.77,32.71,32.72,96120.0,26.0136,26.0216,25.9739,25.9819,96120.0
2017-05-03 15:40:00,32.71,32.76,32.71,32.75,81780.0,25.9739,26.0136,25.9739,26.0057,81780.0
2017-05-03 15:45:00,32.75,32.77,32.73,32.75,108650.0,26.0057,26.0216,25.9898,26.0057,108650.0
2017-05-03 15:50:00,32.75,32.76,32.7,32.75,201519.0,26.0057,26.0136,25.966,26.0057,201519.0
2017-05-03 15:55:00,32.75,32.79,32.65,32.68,811365.0,26.0057,26.0374,25.9263,25.9501,811365.0
2017-05-04 09:30:00,32.28,32.4,32.19,32.38,201251.0,25.6325,25.7277,25.561,25.7119,201251.0
2017-05-04 09:35:00,32.38,32.4,32.22,32.23,175689.0,25.7119,25.7277,25.5848,25.5928,175689.0
2017-05-04 09:40:00,32.23,32.31,32.22,32.27,138683.0,25.5928,25.6563,25.5848,25.6245,138683.0
2017-05-04 09:45:00,32.27,32.33,32.25,32.27,84172.0,25.6245,25.6722,25.6086,25.6245,84172.0
2017-05-04 09:50:00,32.27,32.33,32.23,32.27,84876.0,25.6245,25.6722,25.5928,25.6245,84876.0
2017-05-04 09:55:00,32.27,32.33,32.25,32.27,85859.0,25.6245,25.6722,25.6086,25.6245,85859.0
2017-05-04 10:00:00,32.27,32.51,32.25,32.5,193871.0,25.6245,25.8151,25.6086,25.8072,193871.0
2017-05-04 10:05:00,32.5,32.5,32.34,32.34,70977.0,25.8072,25.8072,25.6801,25.6801,70977.0
2017-05-04 10:10:00,32.34,32.36,32.25,32.29,54926.0,25.6801,25.696,25.6086,25.6404,54926.0
2017-05-04 10:15:00,32.29,32.29,32.22,32.22,61543.0,25.6404,25.6404,25.5848,25.5848,61543.0
2017-05-04 10:20:00,32.22,32.29,32.22,32.27,80364.0,25.5848,25.6404,25.5848,25.6245,80364.0
2017-05-04 10:25:00,32.28,32.41,32.27,32.38,61797.0,25.6325,25.7357,25.6245,25.7119,61797.0
2017-05-04 10:30:00,32.38,32.38,32.3,32.35,51189.0,25.7119,25.7119,25.6483,25.688,51189.0
2017-05-04 10:35:00,32.35,32.37,32.31,32.34,52974.0,25.688,25.7039,25.6563,25.6801,52974.0
2017-05-04 10:40:00,32.35,32.4,32.34,32.37,73173.0,25.688,25.7277,25.6801,25.7039,73173.0
2017-05-04 10:45:00,32.37,32.38,32.28,32.29,70245.0,25.7039,25.7119,25.6325,25.6404,70245.0
2017-05-04 10:50:00,32.29,32.33,32.26,32.26,77052.0,25.6404,25.6722,25.6166,25.6166,77052.0
2017-05-04 10:55:00,32.26,32.33,32.26,32.3,47592.0,25.6166,25.6722,25.6166,25.6483,47592.0
2017-05-04 11:00:00,32.3,32.37,32.29,32.35,32108.0,25.6483,25.7039,25.6404,25.688,32108.0
2017-05-04 11:05:00,32.35,32.35,32.27,32.28,53471.0,25.688,25.688,25.6245,25.6325,53471.0
2017-05-04 11:10:00,32.27,32.31,32.25,32.26,50897.0,25.6245,25.6563,25.6086,25.6166,50897.0
2017-05-04 11:15:00,32.26,32.31,32.21,32.21,66364.0,25.6166,25.6563,25.5769,25.5769,66364.0
2017-05-04 11:20:00,32.22,32.26,32.2,32.22,75637.0,25.5848,25.6166,25.5689,25.5848,75637.0
2017-05-04 11:25:00,32.21,32.23,32.16,32.19,86539.0,25.5769,25.5928,25.5372,25.561,86539.0
2017-05-04 11:30:00,32.18,32.21,32.14,32.15,67217.0,25.5531,25.5769,25.5213,25.5292,67217.0
2017-05-04 11:35:00,32.15,32.18,32.13,32.18,81560.0,25.5292,25.5531,25.5134,25.5531,81560.0
2017-05-04 11:40:00,32.18,32.19,32.13,32.16,66282.0,25.5531,25.561,25.5134,25.5372,66282.0
2017-05-04 11:45:00,32.16,32.17,32.12,32.16,62027.0,25.5372,25.5451,25.5054,25.5372,62027.0
2017-05-04 11:50:00,32.16,32.18,32.15,32.16,53908.0,25.5372,25.5531,25.5292,25.5372,53908.0
2017-05-04 11:55:00,32.16,32.16,32.12,32.15,57115.0,25.5372,25.5372,25.5054,25.5292,57115.0
2017-05-04 12:00:00,32.15,32.24,32.15,32.24,63278.0,25.5292,25.6007,25.5292,25.6007,63278.0
2017-05-04 12:05:00,32.23,32.29,32.23,32.29,35813.0,25.5928,25.6404,25.5928,25.6404,35813.0
2017-05-04 12:10:00,32.29,32.32,32.27,32.3,47451.0,25.6404,25.6642,25.6245,25.6483,47451.0
2017-05-04 12:15:00,32.3,32.31,32.26,32.27,30480.0,25.6483,25.6563,25.6166,25.6245,30480.0
2017-05-04 12:20:00,32.27,32.3,32.24,32.27,33755.0,25.6245,25.6483,25.6007,25.6245,33755.0
2017-05-04 12:25:00,32.27,32.3,32.21,32.22,28724.0,25.6245,25.6483,25.5769,25.5848,28724.0
2017-05-04 12:30:00,32.21,32.23,32.18,32.19,38510.0,25.5769,25.5928,25.5531,25.561,38510.0
2017-05-04 12:35:00,32.19,32.22,32.16,32.18,23593.0,25.561,25.5848,25.5372,25.5531,23593.0
2017-05-04 12:40:00,32.18,32.23,32.13,32.21,77340.0,25.5531,25.5928,25.5134,25.5769,77340.0
2017-05-04 12:45:00,32.19,32.23,32.18,32.2,36747.0,25.561,25.5928,25.5531,25.5689,36747.0
2017-05-04 12:50:00,32.21,32.22,32.18,32.21,34890.0,25.5769,25.5848,25.5531,25.5769,34890.0
2017-05-04 12:55:00,32.21,32.28,32.21,32.28,48310.0,25.5769,25.6325,25.5769,25.6325,48310.0
2017-05-04 13:00:00,32.28,32.33,32.27,32.3,35540.0,25.6325,25.6722,25.6245,25.6483,35540.0
2017-05-04 13:05:00,32.3,32.31,32.26,32.27,32177.0,25.6483,25.6563,25.6166,25.6245,32177.0
2017-05-04 13:10:00,32.27,32.28,32.21,32.22,32796.0,25.6245,25.6325,25.5769,25.5848,32796.0
2017-05-04 13:15:00,32.23,32.24,32.19,32.2,41624.0,25.5928,25.6007,25.561,25.5689,41624.0
2017-05-04 13:20:00,32.2,32.22,32.16,32.2,27201.0,25.5689,25.5848,25.5372,25.5689,27201.0
2017-05-04 13:25:00,32.2,32.25,32.2,32.23,50101.0,25.5689,25.6086,25.5689,25.5928,50101.0
2017-05-04 13:30:00,32.23,32.23,32.2,32.23,22229.0,25.5928,25.5928,25.5689,25.5928,22229.0
2017-05-04 13:35:00,32.23,32.28,32.22,32.27,36420.0,25.5928,25.6325,25.5848,25.6245,36420.0
2017-05-04 13:40:00,32.27,32.28,32.26,32.27,31688.0,25.6245,25.6325,25.6166,25.6245,31688.0
2017-05-04 13:45:00,32.27,32.29,32.25,32.28,65035.0,25.6245,25.6404,25.6086,25.6325,65035.0
2017-05-04 13:50:00,32.29,32.3,32.26,32.29,25200.0,25.6404,25.6483,25.6166,25.6404,25200.0
2017-05-04 13:55:00,32.29,32.3,32.25,32.28,22616.0,25.6404,25.6483,25.6086,25.6325,22616.0
2017-05-04 14:00:00,32.29,32.31,32.28,32.3,18622.0,25.6404,25.6563,25.6325,25.6483,18622.0
2017-05-04 14:05:00,32.3,32.33,32.29,32.31,31940.0,25.6483,25.6722,25.6404,25.6563,31940.0
2017-05-04 14:10:00,32.3,32.34,32.3,32.33,29319.0,25.6483,25.6801,25.6483,25.6722,29319.0
2017-05-04 14:15:00,32.33,32.33,32.29,32.32,46529.0,25.6722,25.6722,25.6404,25.6642,46529.0
2017-05-04 14:20:00,32.31,32.33,32.3,32.32,40273.0,25.6563,25.6722,25.6483,25.6642,40273.0
2017-05-04 14:25:00,32.31,32.34,32.3,32.33,18570.0,25.6563,25.6801,25.6483,25.6722,18570.0
2017-05-04 14:30:00,32.34,32.39,32.32,32.37,52313.0,25.6801,25.7198,25.6642,25.7039,52313.0
2017-05-04 14:35:00,32.36,32.36,32.32,32.33,30950.0,25.696,25.696,25.6642,25.6722,30950.0
2017-05-04 14:40:00,32.32,32.33,32.31,32.31,21711.0,25.6642,25.6722,25.6563,25.6563,21711.0
2017-05-04 14:45:00,32.31,32.32,32.29,32.31,26672.0,25.6563,25.6642,25.6404,25.6563,26672.0
2017-05-04 14:50:00,32.31,32.32,32.29,32.29,21496.0,25.6563,25.6642,25.6404,25.6404,21496.0
2017-05-04 14:55:00,32.3,32.33,32.25,32.27,53612.0,25.6483,25.6722,25.6086,25.6245,53612.0
2017-05-04 15:00:00,32.26,32.3,32.25,32.28,99105.0,25.6166,25.6483,25.6086,25.6325,99105.0
2017-05-04 15:05:00,32.28,32.28,32.24,32.25,49687.0,25.6325,25.6325,25.6007,25.6086,49687.0
2017-05-04 15:10:00,32.25,32.25,32.21,32.22,46424.0,25.6086,25.6086,25.5769,25.5848,46424.0
2017-05-04 15:15:00,32.21,32.25,32.2,32.24,53729.0,25.5769,25.6086,25.5689,25.6007,53729.0
2017-05-04 15:20:00,32.24,32.26,32.23,32.25,36721.0,25.6007,25.6166,25.5928,25.6086,36721.0
2017-05-04 15:25:00,32.25,32.27,32.24,32.26,48560.0,25.6086,25.6245,25.6007,25.6166,48560.0
2017-05-04 15:30:00,32.27,32.27,32.25,32.27,46130.0,25.6245,25.6245,25.6086,25.6245,46130.0
2017-05-04 15:35:00,32.27,32.27,32.23,32.23,108130.0,25.6245,25.6245,25.5928,25.5928,108130.0
2017-05-04 15:40:00,32.23,32.23,32.18,32.21,110653.0,25.5928,25.5928,25.5531,25.5769,110653.0
2017-05-04 15:45:00,32.21,32.25,32.21,32.25,329914.0,25.5769,25.6086,25.5769,25.6086,329914.0
2017-05-04 15:50:00,32.25,32.26,32.21,32.22,365165.0,25.6086,25.6166,25.5769,25.5848,365165.0
2017-05-04 15:55:00,32.22,32.3,32.19,32.29,341574.0,25.5848,25.6483,25.561,25.6404,341574.0
2017-05-05 09:30:00,32.42,32.63,32.35,32.52,91056.0,25.7436,25.9104,25.688,25.823,91056.0
2017-05-05 09:35:00,32.5,32.59,32.5,32.56,69662.0,25.8072,25.8786,25.8072,25.8548,69662.0
2017-05-05 09:40:00,32.56,32.64,32.55,32.6,85878.0,25.8548,25.9183,25.8469,25.8866,85878.0
2017-05-05 09:45:00,32.6,32.74,32.6,32.72,60899.0,25.8866,25.9977,25.8866,25.9819,60899.0
2017-05-05 09:50:00,32.71,32.72,32.63,32.67,46462.0,25.9739,25.9819,25.9104,25.9421,46462.0
2017-05-05 09:55:00,32.67,32.69,32.62,32.67,37705.0,25.9421,25.958,25.9024,25.9421,37705.0
2017-05-05 10:00:00,32.68,32.7,32.66,32.67,33518.0,25.9501,25.966,25.9342,25.9421,33518.0
2017-05-05 10:05:00,32.67,32.69,32.61,32.67,58397.0,25.9421,25.958,25.8945,25.9421,58397.0
2017-05-05 10:10:00,32.66,32.7,32.64,32.7,25691.0,25.9342,25.966,25.9183,25.966,25691.0
2017-05-05 10:15:00,32.7,32.73,32.68,32.71,48408.0,25.966,25.9898,25.9501,25.9739,48408.0
2017-05-05 10:20:00,32.71,32.78,32.71,32.77,28513.0,25.9739,26.0295,25.9739,26.0216,28513.0
2017-05-05 10:25:00,32.77,32.87,32.77,32.84,79616.0,26.0216,26.101,26.0216,26.0771,79616.0
2017-05-05 10:30:00,32.84,32.9,32.8,32.9,45910.0,26.0771,26.1248,26.0454,26.1248,45910.0
2017-05-05 10:35:00,32.91,32.91,32.79,32.8,31964.0,26.1327,26.1327,26.0374,26.0454,31964.0
2017-05-05 10:40:00,32.8,32.83,32.8,32.81,23161.0,26.0454,26.0692,26.0454,26.0533,23161.0
2017-05-05 10:45:00,32.82,32.82,32.73,32.79,53849.0,26.0613,26.0613,25.9898,26.0374,53849.0
2017-05-05 10:50:00,32.78,32.82,32.73,32.73,34931.0,26.0295,26.0613,25.9898,25.9898,34931.0
2017-05-05 10:55:00,32.74,32.74,32.65,32.72,37208.0,25.9977,25.9977,25.9263,25.9819,37208.0
2017-05-05 11:00:00,32.72,32.81,32.72,32.76,66415.0,25.9819,26.0533,25.9819,26.0136,66415.0
2017-05-05 11:05:00,32.75,32.83,32.73,32.82,29634.0,26.0057,26.0692,25.9898,26.0613,29634.0
2017-05-05 11:10:00,32.81,32.87,32.81,32.84,40440.0,26.0533,26.101,26.0533,26.0771,40440.0
2017-05-05 11:15:00,32.84,32.87,32.81,32.81,19917.0,26.0771,26.101,26.0533,26.0533,19917.0
2017-05-05 11:20:00,32.82,32.88,32.81,32.87,29703.0,26.0613,26.1089,26.0533,26.101,29703.0
2017-05-05 11:25:00,32.88,32.95,32.85,32.95,70681.0,26.1089,26.1645,26.0851,26.1645,70681.0
2017-05-05 11:30:00,32.95,33.02,32.93,32.97,114477.0,26.1645,26.2201,26.1486,26.1804,114477.0
2017-05-05 11:35:00,32.98,33.07,32.98,33.05,53989.0,26.1883,26.2598,26.1883,26.2439,53989.0
2017-05-05 11:40:00,33.06,33.07,33.0,33.01,26765.0,26.2518,26.2598,26.2042,26.2121,26765.0
2017-05-05 11:45:00,33.0,33.05,32.99,33.04,30644.0,26.2042,26.2439,26.1962,26.236,30644.0
2017-05-05 11:50:00,33.05,33.05,32.93,32.94,23376.0,26.2439,26.2439,26.1486,26.1565,23376.0
2017-05-05 11:55:00,32.94,32.96,32.88,32.89,26929.0,26.1565,26.1724,26.1089,26.1168,26929.0
2017-05-05 12:00:00,32.9,32.96,32.89,32.91,32585.0,26.1248,26.1724,26.1168,26.1327,32585.0
2017-05-05 12:05:00,32.9,32.96,32.89,32.89,34870.0,26.1248,26.1724,26.1168,26.1168,34870.0
2017-05-05 12:10:00,32.9,32.9,32.85,32.87,29855.0,26.1248,26.1248,26.0851,26.101,29855.0
2017-05-05 12:15:00,32.88,32.89,32.85,32.86,23463.0,26.1089,26.1168,26.0851,26.093,23463.0
2017-05-05 12:20:00,32.86,32.86,32.8,32.84,28716.0,26.093,26.093,26.0454,26.0771,28716.0
2017-05-05 12:25:00,32.84,32.84,32.8,32.81,14803.0,26.0771,26.0771,26.0454,26.0533,14803.0
2017-05-05 12:30:00,32.82,32.82,32.78,32.78,20462.0,26.0613,26.0613,26.0295,26.0295,20462.0
2017-05-05 12:35:00,32.78,32.82,32.77,32.79,19183.0,26.0295,26.0613,26.0216,26.0374,19183.0
2017-05-05 12:40:00,32.79,32.83,32.78,32.83,9572.0,26.0374,26.0692,26.0295,26.0692,9572.0
2017-05-05 12:45:00,32.83,32.85,32.8,32.84,25823.0,26.0692,26.0851,26.0454,26.0771,25823.0
2017-05-05 12:50:00,32.84,32.84,32.78,32.78,24586.0,26.0771,26.0771,26.0295,26.0295,24586.0
2017-05-05 12:55:00,32.79,32.85,32.78,32.84,36542.0,26.0374,26.0851,26.0295,26.0771,36542.0
2017-05-05 13:00:00,32.84,32.87,32.83,32.87,32589.0,26.0771,26.101,26.0692,26.101,32589.0
2017-05-05 13:05:00,32.88,32.88,32.78,32.79,21121.0,26.1089,26.1089,26.0295,26.0374,21121.0
2017-05-05 13:10:00,32.79,32.83,32.78,32.82,30331.0,26.0374,26.0692,26.0295,26.0613,30331.0
2017-05-05 13:15:00,32.81,32.83,32.78,32.82,14951.0,26.0533,26.0692,26.0295,26.0613,14951.0
2017-05-05 13:20:00,32.82,32.83,32.77,32.79,14773.0,26.0613,26.0692,26.0216,26.0374,14773.0
2017-05-05 13:25:00,32.78,32.79,32.72,32.77,27687.0,26.0295,26.0374,25.9819,26.0216,27687.0
2017-05-05 13:30:00,32.77,32.83,32.77,32.8,42995.0,26.0216,26.0692,26.0216,26.0454,42995.0
2017-05-05 13:35:00,32.8,32.81,32.77,32.78,14416.0,26.0454,26.0533,26.0216,26.0295,14416.0
2017-05-05 13:40:00,32.78,32.78,32.75,32.77,25969.0,26.0295,26.0295,26.0057,26.0216,25969.0
2017-05-05 13:45:00,32.78,32.79,32.75,32.78,17851.0,26.0295,26.0374,26.0057,26.0295,17851.0
2017-05-05 13:50:00,32.77,32.78,32.75,32.78,19879.0,26.0216,26.0295,26.0057,26.0295,19879.0
2017-05-05 13:55:00,32.77,32.86,32.77,32.83,51436.0,26.0216,26.093,26.0216,26.0692,51436.0
2017-05-05 14:00:00,32.83,32.85,32.81,32.81,29464.0,26.0692,26.0851,26.0533,26.0533,29464.0
2017-05-05 14:05:00,32.81,32.83,32.79,32.79,19009.0,26.0533,26.0692,26.0374,26.0374,19009.0
2017-05-05 14:10:00,32.79,32.81,32.79,32.81,13394.0,26.0374,26.0533,26.0374,26.0533,13394.0
2017-05-05 14:15:00,32.82,32.82,32.74,32.76,50364.0,26.0613,26.0613,25.9977,26.0136,50364.0
2017-05-05 14:20:00,32.77,32.77,32.7,32.72,27785.0,26.0216,26.0216,25.966,25.9819,27785.0
2017-05-05 14:25:00,32.73,32.78,32.72,32.77,23569.0,25.9898,26.0295,25.9819,26.0216,23569.0
2017-05-05 14:30:00,32.78,32.8,32.76,32.77,15986.0,26.0295,26.0454,26.0136,26.0216,15986.0
2017-05-05 14:35:00,32.77,32.78,32.75,32.77,24143.0,26.0216,26.0295,26.0057,26.0216,24143.0
2017-05-05 14:40:00,32.77,32.78,32.74,32.76,18310.0,26.0216,26.0295,25.9977,26.0136,18310.0
2017-05-05 14:45:00,32.76,32.78,32.73,32.77,24918.0,26.0136,26.0295,25.9898,26.0216,24918.0
2017-05-05 14:50:00,32.78,32.79,32.76,32.78,20041.0,26.0295,26.0374,26.0136,26.0295,20041.0
2017-05-05 14:55:00,32.78,32.79,32.75,32.78,22593.0,26.0295,26.0374,26.0057,26.0295,22593.0
2017-05-05 15:00:00,32.78,32.83,32.78,32.82,25778.0,26.0295,26.0692,26.0295,26.0613,25778.0
2017-05-05 15:05:00,32.82,32.83,32.8,32.83,38453.0,26.0613,26.0692,26.0454,26.0692,38453.0
2017-05-05 15:10:00,32.83,32.83,32.8,32.83,32522.0,26.0692,26.0692,26.0454,26.0692,32522.0
2017-05-05 15:15:00,32.83,32.88,32.82,32.88,32855.0,26.0692,26.1089,26.0613,26.1089,32855.0
2017-05-05 15:20:00,32.88,32.89,32.83,32.86,41331.0,26.1089,26.1168,26.0692,26.093,41331.0
2017-05-05 15:25:00,32.85,32.91,32.84,32.86,92668.0,26.0851,26.1327,26.0771,26.093,92668.0
2017-05-05 15:30:00,32.86,32.88,32.83,32.84,67044.0,26.093,26.1089,26.0692,26.0771,67044.0
2017-05-05 15:35:00,32.84,32.88,32.82,32.83,39220.0,26.0771,26.1089,26.0613,26.0692,39220.0
2017-05-05 15:40:00,32.83,32.85,32.79,32.81,73491.0,26.0692,26.0851,26.0374,26.0533,73491.0
2017-05-05 15:45:00,32.8,32.81,32.73,32.73,161134.0,26.0454,26.0533,25.9898,25.9898,161134.0
2017-05-05 15:50:00,32.73,32.76,32.72,32.74,214595.0,25.9898,26.0136,25.9819,25.9977,214595.0
2017-05-05 15:55:00,32.74,32.79,32.71,32.74,316017.0,25.9977,26.0374,25.9739,25.9977,316017.0
2017-05-08 09:30:00,32.88,32.88,32.44,32.6,112209.0,26.1089,26.1089,25.7595,25.8866,112209.0
2017-05-08 09:35:00,32.61,32.61,32.53,32.58,52470.0,25.8945,25.8945,25.831,25.8707,52470.0
2017-05-08 09:40:00,32.59,32.73,32.57,32.68,74610.0,25.8786,25.9898,25.8627,25.9501,74610.0
2017-05-08 09:45:00,32.68,32.71,32.63,32.7,84500.0,25.9501,25.9739,25.9104,25.966,84500.0
2017-05-08 09:50:00,32.69,32.7,32.51,32.51,69669.0,25.958,25.966,25.8151,25.8151,69669.0
2017-05-08 09:55:00,32.51,32.62,32.51,32.61,33903.0,25.8151,25.9024,25.8151,25.8945,33903.0
2017-05-08 10:00:00,32.6,32.61,32.5,32.52,31806.0,25.8866,25.8945,25.8072,25.823,31806.0
2017-05-08 10:05:00,32.52,32.64,32.5,32.59,50398.0,25.823,25.9183,25.8072,25.8786,50398.0
2017-05-08 10:10:00,32.59,32.62,32.52,32.53,24759.0,25.8786,25.9024,25.823,25.831,24759.0
2017-05-08 10:15:00,32.53,32.53,32.46,32.48,34587.0,25.831,25.831,25.7754,25.7913,34587.0
2017-05-08 10:20:00,32.47,32.5,32.43,32.43,18303.0,25.7833,25.8072,25.7516,25.7516,18303.0
2017-05-08 10:25:00,32.43,32.5,32.39,32.5,55693.0,25.7516,25.8072,25.7198,25.8072,55693.0
2017-05-08 10:30:00,32.49,32.52,32.47,32.51,46738.0,25.7992,25.823,25.7833,25.8151,46738.0
2017-05-08 10:35:00,32.51,32.53,32.46,32.47,24234.0,25.8151,25.831,25.7754,25.7833,24234.0
2017-05-08 10:40:00,32.46,32.49,32.41,32.41,73205.0,25.7754,25.7992,25.7357,25.7357,73205.0
2017-05-08 10:45:00,32.4,32.43,32.37,32.42,45572.0,25.7277,25.7516,25.7039,25.7436,45572.0
2017-05-08 10:50:00,32.43,32.48,32.43,32.44,32675.0,25.7516,25.7913,25.7516,25.7595,32675.0
2017-05-08 10:55:00,32.44,32.52,32.43,32.45,44671.0,25.7595,25.823,25.7516,25.7675,44671.0
2017-05-08 11:00:00,32.45,32.46,32.41,32.45,19888.0,25.7675,25.7754,25.7357,25.7675,19888.0
2017-05-08 11:05:00,32.45,32.46,32.41,32.41,24878.0,25.7675,25.7754,25.7357,25.7357,24878.0
2017-05-08 11:10:00,32.41,32.42,32.38,32.4,28508.0,25.7357,25.7436,25.7119,25.7277,28508.0
2017-05-08 11:15:00,32.4,32.4,32.34,32.37,42056.0,25.7277,25.7277,25.6801,25.7039,42056.0
2017-05-08 11:20:00,32.38,32.41,32.38,32.38,34129.0,25.7119,25.7357,25.7119,25.7119,34129.0
2017-05-08 11:25:00,32.38,32.39,32.32,32.32,29636.0,25.7119,25.7198,25.6642,25.6642,29636.0
2017-05-08 11:30:00,32.32,32.33,32.3,32.32,31404.0,25.6642,25.6722,25.6483,25.6642,31404.0
2017-05-08 11:35:00,32.31,32.34,32.29,32.32,22607.0,25.6563,25.6801,25.6404,25.6642,22607.0
2017-05-08 11:40:00,32.32,32.36,32.3,32.36,92302.0,25.6642,25.696,25.6483,25.696,92302.0
2017-05-08 11:45:00,32.35,32.37,32.33,32.37,47827.0,25.688,25.7039,25.6722,25.7039,47827.0
2017-05-08 11:50:00,32.36,32.44,32.36,32.43,43908.0,25.696,25.7595,25.696,25.7516,43908.0
2017-05-08 11:55:00,32.43,32.44,32.39,32.39,18105.0,25.7516,25.7595,25.7198,25.7198,18105.0
2017-05-08 12:00:00,32.4,32.43,32.38,32.41,20966.0,25.7277,25.7516,25.7119,25.7357,20966.0
2017-05-08 12:05:00,32.41,32.43,32.4,32.42,10850.0,25.7357,25.7516,25.7277,25.7436,10850.0
2017-05-08 12:10:00,32.42,32.42,32.39,32.4,20863.0,25.7436,25.7436,25.7198,25.7277,20863.0
2017-05-08 12:15:00,32.41,32.41,32.37,32.4,19281.0,25.7357,25.7357,25.7039,25.7277,19281.0
2017-05-08 12:20:00,32.41,32.41,32.36,32.39,38816.0,25.7357,25.7357,25.696,25.7198,38816.0
2017-05-08 12:25:00,32.4,32.42,32.39,32.4,15311.0,25.7277,25.7436,25.7198,25.7277,15311.0
2017-05-08 12:30:00,32.4,32.4,32.35,32.38,29576.0,25.7277,25.7277,25.688,25.7119,29576.0
2017-05-08 12:35:00,32.38,32.39,32.35,32.38,19529.0,25.7119,25.7198,25.688,25.7119,19529.0
2017-05-08 12:40:00,32.38,32.45,32.38,32.45,14934.0,25.7119,25.7675,25.7119,25.7675,14934.0
2017-05-08 12:45:00,32.44,32.48,32.42,32.48,24535.0,25.7595,25.7913,25.7436,25.7913,24535.0
2017-05-08 12:50:00,32.48,32.5,32.46,32.47,20911.0,25.7913,25.8072,25.7754,25.7833,20911.0
2017-05-08 12:55:00,32.48,32.49,32.46,32.48,17672.0,25.7913,25.7992,25.7754,25.7913,17672.0
2017-05-08 13:00:00,32.48,32.54,32.48,32.53,47627.0,25.7913,25.8389,25.7913,25.831,47627.0
2017-05-08 13:05:00,32.53,32.54,32.49,32.51,21469.0,25.831,25.8389,25.7992,25.8151,21469.0
2017-05-08 13:10:00,32.51,32.53,32.49,32.52,12121.0,25.8151,25.831,25.7992,25.823,12121.0
2017-05-08 13:15:00,32.53,32.55,32.51,32.52,18222.0,25.831,25.8469,25.8151,25.823,18222.0
2017-05-08 13:20:00,32.52,32.53,32.49,32.5,24286.0,25.823,25.831,25.7992,25.8072,24286.0
2017-05-08 13:25:00,32.49,32.54,32.49,32.54,23442.0,25.7992,25.8389,25.7992,25.8389,23442.0
2017-05-08 13:30:00,32.54,32.56,32.52,32.56,14705.0,25.8389,25.8548,25.823,25.8548,14705.0
2017-05-08 13:35:00,32.56,32.57,32.52,32.54,36249.0,25.8548,25.8627,25.823,25.8389,36249.0
2017-05-08 13:40:00,32.53,32.58,32.52,32.53,39677.0,25.831,25.8707,25.823,25.831,39677.0
2017-05-08 13:45:00,32.53,32.55,32.52,32.52,22599.0,25.831,25.8469,25.823,25.823,22599.0
2017-05-08 13:50:00,32.52,32.54,32.5,32.52,18724.0,25.823,25.8389,25.8072,25.823,18724.0
2017-05-08 13:55:00,32.52,32.55,32.51,32.55,16446.0,25.823,25.8469,25.8151,25.8469,16446.0
2017-05-08 14:00:00,32.55,32.56,32.53,32.55,14485.0,25.8469,25.8548,25.831,25.8469,14485.0
2017-05-08 14:05:00,32.55,32.61,32.55,32.6,28200.0,25.8469,25.8945,25.8469,25.8866,28200.0
2017-05-08 14:10:00,32.59,32.61,32.58,32.61,16399.0,25.8786,25.8945,25.8707,25.8945,16399.0
2017-05-08 14:15:00,32.61,32.61,32.58,32.59,19280.0,25.8945,25.8945,25.8707,25.8786,19280.0
2017-05-08 14:20:00,32.58,32.64,32.58,32.64,20663.0,25.8707,25.9183,25.8707,25.9183,20663.0
2017-05-08 14:25:00,32.64,32.65,32.61,32.61,16916.0,25.9183,25.9263,25.8945,25.8945,16916.0
2017-05-08 14:30:00,32.62,32.65,32.6,32.65,24525.0,25.9024,25.9263,25.8866,25.9263,24525.0
2017-05-08 14:35:00,32.64,32.66,32.62,32.65,18179.0,25.9183,25.9342,25.9024,25.9263,18179.0
2017-05-08 14:40:00,32.66,32.68,32.64,32.64,13326.0,25.9342,25.9501,25.9183,25.9183,13326.0
2017-05-08 14:45:00,32.65,32.66,32.63,32.63,22159.0,25.9263,25.9342,25.9104,25.9104,22159.0
2017-05-08 14:50:00,32.64,32.66,32.63,32.66,9096.0,25.9183,25.9342,25.9104,25.9342,9096.0
2017-05-08 14:55:00,32.65,32.67,32.63,32.63,28753.0,25.9263,25.9421,25.9104,25.9104,28753.0
2017-05-08 15:00:00,32.63,32.63,32.56,32.57,31309.0,25.9104,25.9104,25.8548,25.8627,31309.0
2017-05-08 15:05:00,32.56,32.59,32.56,32.57,12503.0,25.8548,25.8786,25.8548,25.8627,12503.0
2017-05-08 15:10:00,32.57,32.58,32.55,32.55,21641.0,25.8627,25.8707,25.8469,25.8469,21641.0
2017-05-08 15:15:00,32.55,32.61,32.55,32.58,36155.0,25.8469,25.8945,25.8469,25.8707,36155.0
2017-05-08 15:20:00,32.59,32.62,32.58,32.61,18494.0,25.8786,25.9024,25.8707,25.8945,18494.0
2017-05-08 15:25:00,32.61,32.65,32.61,32.63,27422.0,25.8945,25.9263,25.8945,25.9104,27422.0
2017-05-08 15:30:00,32.63,32.67,32.62,32.66,32623.0,25.9104,25.9421,25.9024,25.9342,32623.0
2017-05-08 15:35:00,32.66,32.67,32.65,32.65,28235.0,25.9342,25.9421,25.9263,25.9263,28235.0
2017-05-08 15:40:00,32.66,32.71,32.66,32.7,53323.0,25.9342,25.9739,25.9342,25.966,53323.0
2017-05-08 15:45:00,32.7,32.71,32.67,32.69,53379.0,25.966,25.9739,25.9421,25.958,53379.0
2017-05-08 15:50:00,32.69,32.69,32.65,32.66,81682.0,25.958,25.958,25.9263,25.9342,81682.0
2017-05-08 15:55:00,32.66,32.71,32.66,32.68,217350.0,25.9342,25.9739,25.9342,25.9501,217350.0
2017-05-09 09:30:00,32.41,32.7,32.39,32.68,71227.0,25.7357,25.966,25.7198,25.9501,71227.0
2017-05-09 09:35:00,32.68,32.68,32.52,32.52,41844.0,25.9501,25.9501,25.823,25.823,41844.0
2017-05-09 09:40:00,32.52,32.52,32.37,32.38,42176.0,25.823,25.823,25.7039,25.7119,42176.0
2017-05-09 09:45:00,32.38,32.49,32.37,32.49,29626.0,25.7119,25.7992,25.7039,25.7992,29626.0
2017-05-09 09:50:00,32.49,32.49,32.36,32.38,44007.0,25.7992,25.7992,25.696,25.7119,44007.0
2017-05-09 09:55:00,32.38,32.41,32.34,32.36,48444.0,25.7119,25.7357,25.6801,25.696,48444.0
2017-05-09 10:00:00,32.36,32.38,32.32,32.34,25310.0,25.696,25.7119,25.6642,25.6801,25310.0
2017-05-09 10:05:00,32.34,32.38,32.32,32.38,27947.0,25.6801,25.7119,25.6642,25.7119,27947.0
2017-05-09 10:10:00,32.38,32.42,32.37,32.41,33066.0,25.7119,25.7436,25.7039,25.7357,33066.0
2017-05-09 10:15:00,32.4,32.41,32.37,32.38,36831.0,25.7277,25.7357,25.7039,25.7119,36831.0
2017-05-09 10:20:00,32.38,32.38,32.33,32.35,57878.0,25.7119,25.7119,25.6722,25.688,57878.0
2017-05-09 10:25:00,32.35,32.4,32.32,32.36,30073.0,25.688,25.7277,25.6642,25.696,30073.0
2017-05-09 10:30:00,32.36,32.39,32.34,32.38,57857.0,25.696,25.7198,25.6801,25.7119,57857.0
2017-05-09 10:35:00,32.38,32.41,32.35,32.39,26521.0,25.7119,25.7357,25.688,25.7198,26521.0
2017-05-09 10:40:00,32.4,32.44,32.39,32.41,40338.0,25.7277,25.7595,25.7198,25.7357,40338.0
2017-05-09 10:45:00,32.41,32.44,32.41,32.43,14600.0,25.7357,25.7595,25.7357,25.7516,14600.0
2017-05-09 10:50:00,32.43,32.56,32.43,32.56,46341.0,25.7516,25.8548,25.7516,25.8548,46341.0
2017-05-09 10:55:00,32.56,32.63,32.55,32.6,48949.0,25.8548,25.9104,25.8469,25.8866,48949.0
2017-05-09 11:00:00,32.61,32.61,32.54,32.59,20463.0,25.8945,25.8945,25.8389,25.8786,20463.0
2017-05-09 11:05:00,32.58,32.58,32.53,32.58,25387.0,25.8707,25.8707,25.831,25.8707,25387.0
2017-05-09 11:10:00,32.57,32.61,32.57,32.59,20662.0,25.8627,25.8945,25.8627,25.8786,20662.0
2017-05-09 11:15:00,32.59,32.61,32.57,32.6,21436.0,25.8786,25.8945,25.8627,25.8866,21436.0
2017-05-09 11:20:00,32.6,32.62,32.57,32.61,9984.0,25.8866,25.9024,25.8627,25.8945,9984.0
2017-05-09 11:25:00,32.62,32.66,32.59,32.61,30219.0,25.9024,25.9342,25.8786,25.8945,30219.0
2017-05-09 11:30:00,32.61,32.65,32.6,32.65,26957.0,25.8945,25.9263,25.8866,25.9263,26957.0
2017-05-09 11:35:00,32.65,32.68,32.61,32.68,32740.0,25.9263,25.9501,25.8945,25.9501,32740.0
2017-05-09 11:40:00,32.67,32.68,32.61,32.63,27814.0,25.9421,25.9501,25.8945,25.9104,27814.0
2017-05-09 11:45:00,32.64,32.71,32.63,32.68,41002.0,25.9183,25.9739,25.9104,25.9501,41002.0
2017-05-09 11:50:00,32.68,32.74,32.64,32.7,31852.0,25.9501,25.9977,25.9183,25.966,31852.0
2017-05-09 11:55:00,32.7,32.7,32.66,32.68,21542.0,25.966,25.966,25.9342,25.9501,21542.0
2017-05-09 12:00:00,32.69,32.69,32.65,32.66,20122.0,25.958,25.958,25.9263,25.9342,20122.0
2017-05-09 12:05:00,32.66,32.68,32.62,32.66,30567.0,25.9342,25.9501,25.9024,25.9342,30567.0
2017-05-09 12:10:00,32.66,32.83,32.66,32.83,121245.0,25.9342,26.0692,25.9342,26.0692,121245.0
2017-05-09 12:15:00,32.82,32.83,32.74,32.81,61210.0,26.0613,26.0692,25.9977,26.0533,61210.0
2017-05-09 12:20:00,32.8,32.81,32.72,32.74,19579.0,26.0454,26.0533,25.9819,25.9977,19579.0
2017-05-09 12:25:00,32.74,32.74,32.67,32.69,10200.0,25.9977,25.9977,25.9421,25.958,10200.0
2017-05-09 12:30:00,32.7,32.72,32.66,32.66,18150.0,25.966,25.9819,25.9342,25.9342,18150.0
2017-05-09 12:35:00,32.67,32.68,32.63,32.64,11355.0,25.9421,25.9501,25.9104,25.9183,11355.0
2017-05-09 12:40:00,32.64,32.64,32.58,32.59,26754.0,25.9183,25.9183,25.8707,25.8786,26754.0
2017-05-09 12:45:00,32.61,32.62,32.59,32.61,10630.0,25.8945,25.9024,25.8786,25.8945,10630.0
2017-05-09 12:50:00,32.61,32.63,32.59,32.6,15956.0,25.8945,25.9104,25.8786,25.8866,15956.0
2017-05-09 12:55:00,32.6,32.62,32.56,32.62,30376.0,25.8866,25.9024,25.8548,25.9024,30376.0
2017-05-09 13:00:00,32.61,32.61,32.54,32.57,21440.0,25.8945,25.8945,25.8389,25.8627,21440.0
2017-05-09 13:05:00,32.58,32.58,32.52,32.54,21442.0,25.8707,25.8707,25.823,25.8389,21442.0
2017-05-09 13:10:00,32.55,32.55,32.51,32.53,22973.0,25.8469,25.8469,25.8151,25.831,22973.0
2017-05-09 13:15:00,32.52,32.58,32.52,32.58,24007.0,25.823,25.8707,25.823,25.8707,24007.0
2017-05-09 13:20:00,32.58,32.6,32.56,32.58,22251.0,25.8707,25.8866,25.8548,25.8707,22251.0
2017-05-09 13:25:00,32.59,32.65,32.58,32.64,39073.0,25.8786,25.9263,25.8707,25.9183,39073.0
2017-05-09 13:30:00,32.64,32.7,32.62,32.69,31185.0,25.9183,25.966,25.9024,25.958,31185.0
2017-05-09 13:35:00,32.68,32.71,32.65,32.7,17386.0,25.9501,25.9739,25.9263,25.966,17386.0
2017-05-09 13:40:00,32.7,32.7,32.67,32.7,31303.0,25.966,25.966,25.9421,25.966,31303.0
2017-05-09 13:45:00,32.69,32.71,32.66,32.71,31105.0,25.958,25.9739,25.9342,25.9739,31105.0
2017-05-09 13:50:00,32.71,32.72,32.66,32.66,23476.0,25.9739,25.9819,25.9342,25.9342,23476.0
2017-05-09 13:55:00,32.66,32.69,32.65,32.67,24090.0,25.9342,25.958,25.9263,25.9421,24090.0
2017-05-09 14:00:00,32.67,32.67,32.65,32.66,23201.0,25.9421,25.9421,25.9263,25.9342,23201.0
2017-05-09 14:05:00,32.66,32.66,32.61,32.64,27120.0,25.9342,25.9342,25.8945,25.9183,27120.0
2017-05-09 14:10:00,32.65,32.65,32.6,32.61,11376.0,25.9263,25.9263,25.8866,25.8945,11376.0
2017-05-09 14:15:00,32.6,32.61,32.56,32.59,22419.0,25.8866,25.8945,25.8548,25.8786,22419.0
2017-05-09 14:20:00,32.59,32.59,32.54,32.56,19355.0,25.8786,25.8786,25.8389,25.8548,19355.0
2017-05-09 14:25:00,32.55,32.55,32.51,32.55,21741.0,25.8469,25.8469,25.8151,25.8469,21741.0
2017-05-09 14:30:00,32.54,32.54,32.51,32.52,10202.0,25.8389,25.8389,25.8151,25.823,10202.0
2017-05-09 14:35:00,32.51,32.53,32.48,32.51,25100.0,25.8151,25.831,25.7913,25.8151,25100.0
2017-05-09 14:40:00,32.5,32.53,32.5,32.52,7019.0,25.8072,25.831,25.8072,25.823,7019.0
2017-05-09 14:45:00,32.52,32.59,32.52,32.59,22757.0,25.823,25.8786,25.823,25.8786,22757.0
2017-05-09 14:50:00,32.58,32.66,32.57,32.63,31274.0,25.8707,25.9342,25.8627,25.9104,31274.0
2017-05-09 14:55:00,32.64,32.65,32.61,32.64,13964.0,25.9183,25.9263,25.8945,25.9183,13964.0
2017-05-09 15:00:00,32.65,32.65,32.6,32.62,21322.0,25.9263,25.9263,25.8866,25.9024,21322.0
2017-05-09 15:05:00,32.61,32.63,32.59,32.61,19576.0,25.8945,25.9104,25.8786,25.8945,19576.0
2017-05-09 15:10:00,32.61,32.68,32.6,32.67,33780.0,25.8945,25.9501,25.8866,25.9421,33780.0
2017-05-09 15:15:00,32.67,32.68,32.64,32.66,29689.0,25.9421,25.9501,25.9183,25.9342,29689.0
2017-05-09 15:20:00,32.65,32.72,32.65,32.69,27854.0,25.9263,25.9819,25.9263,25.958,27854.0
2017-05-09 15:25:00,32.69,32.71,32.68,32.71,25380.0,25.958,25.9739,25.9501,25.9739,25380.0
2017-05-09 15:30:00,32.7,32.73,32.69,32.71,48348.0,25.966,25.9898,25.958,25.9739,48348.0
2017-05-09 15:35:00,32.7,32.77,32.7,32.75,66157.0,25.966,26.0216,25.966,26.0057,66157.0
2017-05-09 15:40:00,32.75,32.77,32.73,32.75,35063.0,26.0057,26.0216,25.9898,26.0057,35063.0
2017-05-09 15:45:00,32.74,32.75,32.7,32.72,68171.0,25.9977,26.0057,25.966,25.9819,68171.0
2017-05-09 15:50:00,32.72,32.75,32.7,32.75,114000.0,25.9819,26.0057,25.966,26.0057,114000.0
2017-05-09 15:55:00,32.74,32.79,32.72,32.75,204114.0,25.9977,26.0374,25.9819,26.0057,204114.0
2017-05-10 09:30:00,32.97,33.1,32.84,32.87,116496.0,26.1804,26.2836,26.0771,26.101,116496.0
2017-05-10 09:35:00,32.86,32.86,32.65,32.73,161086.0,26.093,26.093,25.9263,25.9898,161086.0
2017-05-10 09:40:00,32.72,32.75,32.61,32.69,174529.0,25.9819,26.0057,25.8945,25.958,174529.0
2017-05-10 09:45:00,32.69,32.7,32.6,32.7,50916.0,25.958,25.966,25.8866,25.966,50916.0
2017-05-10 09:50:00,32.71,32.94,32.71,32.93,196454.0,25.9739,26.1565,25.9739,26.1486,196454.0
2017-05-10 09:55:00,32.93,33.09,32.92,33.05,83532.0,26.1486,26.2757,26.1407,26.2439,83532.0
2017-05-10 10:00:00,33.05,33.07,33.01,33.04,48896.0,26.2439,26.2598,26.2121,26.236,48896.0
2017-05-10 10:05:00,33.04,33.05,32.97,33.01,42988.0,26.236,26.2439,26.1804,26.2121,42988.0
2017-05-10 10:10:00,33.01,33.02,32.92,32.96,28874.0,26.2121,26.2201,26.1407,26.1724,28874.0
2017-05-10 10:15:00,32.95,32.99,32.92,32.98,28914.0,26.1645,26.1962,26.1407,26.1883,28914.0
2017-05-10 10:20:00,32.98,33.01,32.95,32.98,43742.0,26.1883,26.2121,26.1645,26.1883,43742.0
2017-05-10 10:25:00,32.98,33.04,32.98,33.02,25747.0,26.1883,26.236,26.1883,26.2201,25747.0
2017-05-10 10:30:00,33.03,33.08,33.0,33.04,53852.0,26.228,26.2677,26.2042,26.236,53852.0
2017-05-10 10:35:00,33.03,33.04,32.98,33.02,43331.0,26.228,26.236,26.1883,26.2201,43331.0
2017-05-10 10:40:00,33.01,33.04,32.97,32.98,46922.0,26.2121,26.236,26.1804,26.1883,46922.0
2017-05-10 10:45:00,32.98,33.01,32.94,33.01,35860.0,26.1883,26.2121,26.1565,26.2121,35860.0
2017-05-10 10:50:00,33.0,33.01,32.96,33.01,120393.0,26.2042,26.2121,26.1724,26.2121,120393.0
2017-05-10 10:55:00,33.01,33.05,32.99,33.02,67044.0,26.2121,26.2439,26.1962,26.2201,67044.0
2017-05-10 11:00:00,33.02,33.04,33.0,33.02,34967.0,26.2201,26.236,26.2042,26.2201,34967.0
2017-05-10 11:05:00,33.02,33.09,33.02,33.06,76534.0,26.2201,26.2757,26.2201,26.2518,76534.0
2017-05-10 11:10:00,33.06,33.11,33.05,33.11,40032.0,26.2518,26.2915,26.2439,26.2915,40032.0
2017-05-10 11:15:00,33.11,33.11,33.06,33.07,18556.0,26.2915,26.2915,26.2518,26.2598,18556.0
2017-05-10 11:20:00,33.08,33.08,32.99,33.0,64155.0,26.2677,26.2677,26.1962,26.2042,64155.0
2017-05-10 11:25:00,33.01,33.02,32.96,32.98,62025.0,26.2121,26.2201,26.1724,26.1883,62025.0
2017-05-10 11:30:00,32.98,33.0,32.95,32.98,46765.0,26.1883,26.2042,26.1645,26.1883,46765.0
2017-05-10 11:35:00,32.98,33.03,32.97,33.0,24994.0,26.1883,26.228,26.1804,26.2042,24994.0
2017-05-10 11:40:00,33.0,33.06,33.0,33.06,16588.0,26.2042,26.2518,26.2042,26.2518,16588.0
2017-05-10 11:45:00,33.07,33.09,33.04,33.04,13783.0,26.2598,26.2757,26.236,26.236,13783.0
2017-05-10 11:50:00,33.04,33.12,33.03,33.11,37067.0,26.236,26.2995,26.228,26.2915,37067.0
2017-05-10 11:55:00,33.1,33.16,33.08,33.12,32592.0,26.2836,26.3312,26.2677,26.2995,32592.0
2017-05-10 12:00:00,33.12,33.12,33.02,33.03,29386.0,26.2995,26.2995,26.2201,26.228,29386.0
2017-05-10 12:05:00,33.03,33.06,33.01,33.02,17460.0,26.228,26.2518,26.2121,26.2201,17460.0
2017-05-10 12:10:00,33.02,33.07,33.01,33.04,18183.0,26.2201,26.2598,26.2121,26.236,18183.0
2017-05-10 12:15:00,33.05,33.07,33.04,33.05,13445.0,26.2439,26.2598,26.236,26.2439,13445.0
2017-05-10 12:20:00,33.04,33.12,33.04,33.11,18668.0,26.236,26.2995,26.236,26.2915,18668.0
2017-05-10 12:25:00,33.12,33.12,33.05,33.05,16816.0,26.2995,26.2995,26.2439,26.2439,16816.0
2017-05-10 12:30:00,33.06,33.07,33.03,33.03,15981.0,26.2518,26.2598,26.228,26.228,15981.0
2017-05-10 12:35:00,33.03,33.04,33.02,33.03,8632.0,26.228,26.236,26.2201,26.228,8632.0
2017-05-10 12:40:00,33.04,33.05,33.03,33.04,5900.0,26.236,26.2439,26.228,26.236,5900.0
2017-05-10 12:45:00,33.03,33.04,32.99,33.0,19511.0,26.228,26.236,26.1962,26.2042,19511.0
2017-05-10 12:50:00,33.0,33.02,32.99,33.01,11331.0,26.2042,26.2201,26.1962,26.2121,11331.0
2017-05-10 12:55:00,33.0,33.02,33.0,33.02,7202.0,26.2042,26.2201,26.2042,26.2201,7202.0
2017-05-10 13:00:00,33.02,33.02,32.95,32.96,31063.0,26.2201,26.2201,26.1645,26.1724,31063.0
2017-05-10 13:05:00,32.95,32.95,32.91,32.92,10963.0,26.1645,26.1645,26.1327,26.1407,10963.0
2017-05-10 13:10:00,32.91,32.97,32.91,32.97,19108.0,26.1327,26.1804,26.1327,26.1804,19108.0
2017-05-10 13:15:00,32.97,33.0,32.96,32.98,19522.0,26.1804,26.2042,26.1724,26.1883,19522.0
2017-05-10 13:20:00,32.98,33.0,32.97,33.0,15202.0,26.1883,26.2042,26.1804,26.2042,15202.0
2017-05-10 13:25:00,33.0,33.0,32.94,32.95,15653.0,26.2042,26.2042,26.1565,26.1645,15653.0
2017-05-10 13:30:00,32.95,32.95,32.91,32.92,9300.0,26.1645,26.1645,26.1327,26.1407,9300.0
2017-05-10 13:35:00,32.92,32.95,32.9,32.93,17047.0,26.1407,26.1645,26.1248,26.1486,17047.0
2017-05-10 13:40:00,32.93,32.96,32.93,32.95,21629.0,26.1486,26.1724,26.1486,26.1645,21629.0
2017-05-10 13:45:00,32.94,32.96,32.92,32.95,12354.0,26.1565,26.1724,26.1407,26.1645,12354.0
2017-05-10 13:50:00,32.96,32.99,32.95,32.98,25998.0,26.1724,26.1962,26.1645,26.1883,25998.0
2017-05-10 13:55:00,32.98,33.02,32.98,33.0,32997.0,26.1883,26.2201,26.1883,26.2042,32997.0
2017-05-10 14:00:00,33.02,33.03,32.97,33.01,50681.0,26.2201,26.228,26.1804,26.2121,50681.0
2017-05-10 14:05:00,33.0,33.02,32.99,33.01,18384.0,26.2042,26.2201,26.1962,26.2121,18384.0
2017-05-10 14:10:00,33.01,33.04,33.0,33.02,23422.0,26.2121,26.236,26.2042,26.2201,23422.0
2017-05-10 14:15:00,33.02,33.03,33.0,33.01,15076.0,26.2201,26.228,26.2042,26.2121,15076.0
2017-05-10 14:20:00,33.01,33.03,32.96,32.96,43956.0,26.2121,26.228,26.1724,26.1724,43956.0
2017-05-10 14:25:00,32.97,32.98,32.93,32.98,32253.0,26.1804,26.1883,26.1486,26.1883,32253.0
2017-05-10 14:30:00,32.98,32.99,32.95,32.99,11120.0,26.1883,26.1962,26.1645,26.1962,11120.0
2017-05-10 14:35:00,32.99,33.02,32.98,33.0,16199.0,26.1962,26.2201,26.1883,26.2042,16199.0
2017-05-10 14:40:00,33.0,33.01,32.96,32.97,19036.0,26.2042,26.2121,26.1724,26.1804,19036.0
2017-05-10 14:45:00,32.97,32.98,32.94,32.96,20795.0,26.1804,26.1883,26.1565,26.1724,20795.0
2017-05-10 14:50:00,32.96,33.0,32.94,32.99,18255.0,26.1724,26.2042,26.1565,26.1962,18255.0
2017-05-10 14:55:00,33.0,33.01,32.98,32.98,17059.0,26.2042,26.2121,26.1883,26.1883,17059.0
2017-05-10 15:00:00,32.98,32.99,32.94,32.97,27370.0,26.1883,26.1962,26.1565,26.1804,27370.0
2017-05-10 15:05:00,32.97,33.01,32.96,33.01,22579.0,26.1804,26.2121,26.1724,26.2121,22579.0
2017-05-10 15:10:00,33.01,33.01,32.98,33.0,29303.0,26.2121,26.2121,26.1883,26.2042,29303.0
2017-05-10 15:15:00,33.0,33.05,32.99,33.02,37520.0,26.2042,26.2439,26.1962,26.2201,37520.0
2017-05-10 15:20:00,33.02,33.06,33.02,33.06,29105.0,26.2201,26.2518,26.2201,26.2518,29105.0
2017-05-10 15:25:00,33.07,33.08,33.06,33.08,30372.0,26.2598,26.2677,26.2518,26.2677,30372.0
2017-05-10 15:30:00,33.08,33.08,33.05,33.07,37874.0,26.2677,26.2677,26.2439,26.2598,37874.0
2017-05-10 15:35:00,33.07,33.07,33.05,33.05,34674.0,26.2598,26.2598,26.2439,26.2439,34674.0
2017-05-10 15:40:00,33.05,33.07,33.05,33.05,60646.0,26.2439,26.2598,26.2439,26.2439,60646.0
2017-05-10 15:45:00,33.05,33.07,33.05,33.07,52753.0,26.2439,26.2598,26.2439,26.2598,52753.0
2017-05-10 15:50:00,33.07,33.08,33.03,33.04,108393.0,26.2598,26.2677,26.228,26.236,108393.0
2017-05-10 15:55:00,33.03,33.04,32.92,32.96,551249.0,26.228,26.236,26.1407,26.1724,551249.0
2017-05-11 09:30:00,33.06,33.11,33.03,33.1,68871.0,26.2518,26.2915,26.228,26.2836,68871.0
2017-05-11 09:35:00,33.1,33.1,32.95,32.97,111301.0,26.2836,26.2836,26.1645,26.1804,111301.0
2017-05-11 09:40:00,32.97,32.99,32.8,32.83,123406.0,26.1804,26.1962,26.0454,26.0692,123406.0
2017-05-11 09:45:00,32.83,33.12,32.83,33.1,142746.0,26.0692,26.2995,26.0692,26.2836,142746.0
2017-05-11 09:50:00,33.1,33.17,33.08,33.1,87939.0,26.2836,26.3392,26.2677,26.2836,87939.0
2017-05-11 09:55:00,33.11,33.2,33.09,33.15,58768.0,26.2915,26.363,26.2757,26.3233,58768.0
2017-05-11 10:00:00,33.15,33.3,33.15,33.26,121303.0,26.3233,26.4424,26.3233,26.4106,121303.0
2017-05-11 10:05:00,33.26,33.31,33.22,33.23,129010.0,26.4106,26.4504,26.3789,26.3868,129010.0
2017-05-11 10:10:00,33.23,33.33,33.22,33.33,88709.0,26.3868,26.4662,26.3789,26.4662,88709.0
2017-05-11 10:15:00,33.33,33.4,33.3,33.38,66201.0,26.4662,26.5218,26.4424,26.5059,66201.0
2017-05-11 10:20:00,33.38,33.46,33.36,33.45,82129.0,26.5059,26.5695,26.4901,26.5615,82129.0
2017-05-11 10:25:00,33.46,33.56,33.45,33.55,87767.0,26.5695,26.6489,26.5615,26.6409,87767.0
2017-05-11 10:30:00,33.56,33.64,33.52,33.59,110933.0,26.6489,26.7124,26.6171,26.6727,110933.0
2017-05-11 10:35:00,33.6,33.64,33.51,33.52,70289.0,26.6806,26.7124,26.6092,26.6171,70289.0
2017-05-11 10:40:00,33.52,33.52,33.44,33.48,64366.0,26.6171,26.6171,26.5536,26.5853,64366.0
2017-05-11 10:45:00,33.47,33.47,33.42,33.45,58712.0,26.5774,26.5774,26.5377,26.5615,58712.0
2017-05-11 10:50:00,33.44,33.55,33.44,33.54,82150.0,26.5536,26.6409,26.5536,26.633,82150.0
2017-05-11 10:55:00,33.54,33.58,33.51,33.52,71318.0,26.633,26.6647,26.6092,26.6171,71318.0
2017-05-11 11:00:00,33.52,33.58,33.52,33.55,56863.0,26.6171,26.6647,26.6171,26.6409,56863.0
2017-05-11 11:05:00,33.55,33.58,33.53,33.53,144809.0,26.6409,26.6647,26.625,26.625,144809.0
2017-05-11 11:10:00,33.54,33.55,33.51,33.52,48855.0,26.633,26.6409,26.6092,26.6171,48855.0
2017-05-11 11:15:00,33.53,33.58,33.52,33.57,58177.0,26.625,26.6647,26.6171,26.6568,58177.0
2017-05-11 11:20:00,33.57,33.64,33.56,33.62,43043.0,26.6568,26.7124,26.6489,26.6965,43043.0
2017-05-11 11:25:00,33.62,33.63,33.59,33.62,33010.0,26.6965,26.7045,26.6727,26.6965,33010.0
2017-05-11 11:30:00,33.62,33.62,33.54,33.55,35048.0,26.6965,26.6965,26.633,26.6409,35048.0
2017-05-11 11:35:00,33.55,33.57,33.53,33.55,28721.0,26.6409,26.6568,26.625,26.6409,28721.0
2017-05-11 11:40:00,33.56,33.6,33.55,33.59,28056.0,26.6489,26.6806,26.6409,26.6727,28056.0
2017-05-11 11:45:00,33.59,33.59,33.57,33.57,32822.0,26.6727,26.6727,26.6568,26.6568,32822.0
2017-05-11 11:50:00,33.57,33.6,33.56,33.6,33313.0,26.6568,26.6806,26.6489,26.6806,33313.0
2017-05-11 11:55:00,33.59,33.62,33.58,33.59,49971.0,26.6727,26.6965,26.6647,26.6727,49971.0
2017-05-11 12:00:00,33.59,33.62,33.56,33.62,52060.0,26.6727,26.6965,26.6489,26.6965,52060.0
2017-05-11 12:05:00,33.61,33.62,33.55,33.55,20671.0,26.6886,26.6965,26.6409,26.6409,20671.0
2017-05-11 12:10:00,33.55,33.58,33.52,33.53,32381.0,26.6409,26.6647,26.6171,26.625,32381.0
2017-05-11 12:15:00,33.53,33.54,33.51,33.53,20371.0,26.625,26.633,26.6092,26.625,20371.0
2017-05-11 12:20:00,33.52,33.55,33.49,33.5,27992.0,26.6171,26.6409,26.5933,26.6012,27992.0
2017-05-11 12:25:00,33.5,33.52,33.46,33.47,23154.0,26.6012,26.6171,26.5695,26.5774,23154.0
2017-05-11 12:30:00,33.48,33.48,33.42,33.43,29584.0,26.5853,26.5853,26.5377,26.5456,29584.0
2017-05-11 12:35:00,33.43,33.44,33.4,33.43,20354.0,26.5456,26.5536,26.5218,26.5456,20354.0
2017-05-11 12:40:00,33.42,33.45,33.39,33.43,25552.0,26.5377,26.5615,26.5139,26.5456,25552.0
2017-05-11 12:45:00,33.43,33.45,33.41,33.45,17434.0,26.5456,26.5615,26.5298,26.5615,17434.0
2017-05-11 12:50:00,33.45,33.48,33.45,33.45,18468.0,26.5615,26.5853,26.5615,26.5615,18468.0
2017-05-11 12:55:00,33.45,33.48,33.44,33.48,13930.0,26.5615,26.5853,26.5536,26.5853,13930.0
2017-05-11 13:00:00,33.48,33.48,33.44,33.46,32367.0,26.5853,26.5853,26.5536,26.5695,32367.0
2017-05-11 13:05:00,33.47,33.52,33.46,33.49,34823.0,26.5774,26.6171,26.5695,26.5933,34823.0
2017-05-11 13:10:00,33.49,33.52,33.47,33.5,22660.0,26.5933,26.6171,26.5774,26.6012,22660.0
2017-05-11 13:15:00,33.5,33.51,33.47,33.47,16803.0,26.6012,26.6092,26.5774,26.5774,16803.0
2017-05-11 13:20:00,33.48,33.49,33.47,33.48,9991.0,26.5853,26.5933,26.5774,26.5853,9991.0
2017-05-11 13:25:00,33.48,33.48,33.45,33.46,26244.0,26.5853,26.5853,26.5615,26.5695,26244.0
2017-05-11 13:30:00,33.46,33.46,33.42,33.42,16906.0,26.5695,26.5695,26.5377,26.5377,16906.0
2017-05-11 13:35:00,33.43,33.44,33.38,33.4,34577.0,26.5456,26.5536,26.5059,26.5218,34577.0
2017-05-11 13:40:00,33.4,33.42,33.39,33.42,17771.0,26.5218,26.5377,26.5139,26.5377,17771.0
2017-05-11 13:45:00,33.42,33.42,33.38,33.39,25222.0,26.5377,26.5377,26.5059,26.5139,25222.0
2017-05-11 13:50:00,33.39,33.41,33.38,33.41,15468.0,26.5139,26.5298,26.5059,26.5298,15468.0
2017-05-11 13:55:00,33.41,33.47,33.4,33.47,31320.0,26.5298,26.5774,26.5218,26.5774,31320.0
2017-05-11 14:00:00,33.46,33.49,33.45,33.46,32727.0,26.5695,26.5933,26.5615,26.5695,32727.0
2017-05-11 14:05:00,33.45,33.46,33.41,33.41,24654.0,26.5615,26.5695,26.5298,26.5298,24654.0
2017-05-11 14:10:00,33.42,33.43,33.42,33.42,13334.0,26.5377,26.5456,26.5377,26.5377,13334.0
2017-05-11 14:15:00,33.43,33.48,33.43,33.48,28883.0,26.5456,26.5853,26.5456,26.5853,28883.0
2017-05-11 14:20:00,33.48,33.48,33.44,33.45,23059.0,26.5853,26.5853,26.5536,26.5615,23059.0
2017-05-11 14:25:00,33.46,33.48,33.46,33.48,17698.0,26.5695,26.5853,26.5695,26.5853,17698.0
2017-05-11 14:30:00,33.47,33.49,33.45,33.45,28005.0,26.5774,26.5933,26.5615,26.5615,28005.0
2017-05-11 14:35:00,33.46,33.48,33.44,33.44,19535.0,26.5695,26.5853,26.5536,26.5536,19535.0
2017-05-11 14:40:00,33.44,33.45,33.42,33.43,16461.0,26.5536,26.5615,26.5377,26.5456,16461.0
2017-05-11 14:45:00,33.43,33.43,33.4,33.42,17217.0,26.5456,26.5456,26.5218,26.5377,17217.0
2017-05-11 14:50:00,33.41,33.42,33.4,33.41,10331.0,26.5298,26.5377,26.5218,26.5298,10331.0
2017-05-11 14:55:00,33.42,33.44,33.41,33.44,18736.0,26.5377,26.5536,26.5298,26.5536,18736.0
2017-05-11 15:00:00,33.43,33.49,33.43,33.48,67197.0,26.5456,26.5933,26.5456,26.5853,67197.0
2017-05-11 15:05:00,33.48,33.5,33.46,33.48,16669.0,26.5853,26.6012,26.5695,26.5853,16669.0
2017-05-11 15:10:00,33.48,33.5,33.45,33.48,25389.0,26.5853,26.6012,26.5615,26.5853,25389.0
2017-05-11 15:15:00,33.48,33.5,33.47,33.5,18424.0,26.5853,26.6012,26.5774,26.6012,18424.0
2017-05-11 15:20:00,33.5,33.5,33.46,33.5,25152.0,26.6012,26.6012,26.5695,26.6012,25152.0
2017-05-11 15:25:00,33.5,33.5,33.44,33.47,30416.0,26.6012,26.6012,26.5536,26.5774,30416.0
2017-05-11 15:30:00,33.47,33.49,33.45,33.47,38157.0,26.5774,26.5933,26.5615,26.5774,38157.0
2017-05-11 15:35:00,33.47,33.51,33.47,33.51,49950.0,26.5774,26.6092,26.5774,26.6092,49950.0
2017-05-11 15:40:00,33.51,33.53,33.47,33.48,102525.0,26.6092,26.625,26.5774,26.5853,102525.0
2017-05-11 15:45:00,33.48,33.48,33.44,33.45,109338.0,26.5853,26.5853,26.5536,26.5615,109338.0
2017-05-11 15:50:00,33.45,33.47,33.42,33.46,168336.0,26.5615,26.5774,26.5377,26.5695,168336.0
2017-05-11 15:55:00,33.47,33.48,33.41,33.46,668025.0,26.5774,26.5853,26.5298,26.5695,668025.0
2017-05-12 09:30:00,33.85,33.86,33.62,33.81,189236.0,26.8791,26.8871,26.6965,26.8474,189236.0
2017-05-12 09:35:00,33.83,34.03,33.83,33.97,204612.0,26.8633,27.0221,26.8633,26.9744,204612.0
2017-05-12 09:40:00,33.97,34.0,33.87,33.89,172937.0,26.9744,26.9983,26.895,26.9109,172937.0
2017-05-12 09:45:00,33.89,33.97,33.88,33.9,79298.0,26.9109,26.9744,26.903,26.9188,79298.0
2017-05-12 09:50:00,33.89,33.9,33.77,33.86,103376.0,26.9109,26.9188,26.8156,26.8871,103376.0
2017-05-12 09:55:00,33.87,33.98,33.81,33.98,67326.0,26.895,26.9824,26.8474,26.9824,67326.0
2017-05-12 10:00:00,33.97,33.97,33.79,33.79,58252.0,26.9744,26.9744,26.8315,26.8315,58252.0
2017-05-12 10:05:00,33.79,33.8,33.67,33.72,99189.0,26.8315,26.8394,26.7362,26.7759,99189.0
2017-05-12 10:10:00,33.71,33.82,33.64,33.67,74247.0,26.768,26.8553,26.7124,26.7362,74247.0
2017-05-12 10:15:00,33.67,33.72,33.63,33.7,42634.0,26.7362,26.7759,26.7045,26.76,42634.0
2017-05-12 10:20:00,33.7,33.75,33.64,33.66,82067.0,26.76,26.7997,26.7124,26.7283,82067.0
2017-05-12 10:25:00,33.67,33.69,33.61,33.66,45566.0,26.7362,26.7521,26.6886,26.7283,45566.0
2017-05-12 10:30:00,33.66,33.67,33.61,33.64,33795.0,26.7283,26.7362,26.6886,26.7124,33795.0
2017-05-12 10:35:00,33.65,33.66,33.59,33.6,35078.0,26.7203,26.7283,26.6727,26.6806,35078.0
2017-05-12 10:40:00,33.61,33.61,33.56,33.59,28112.0,26.6886,26.6886,26.6489,26.6727,28112.0
2017-05-12 10:45:00,33.58,33.66,33.57,33.61,35717.0,26.6647,26.7283,26.6568,26.6886,35717.0
2017-05-12 10:50:00,33.63,33.72,33.61,33.68,51559.0,26.7045,26.7759,26.6886,26.7442,51559.0
2017-05-12 10:55:00,33.68,33.74,33.66,33.72,57691.0,26.7442,26.7918,26.7283,26.7759,57691.0
2017-05-12 11:00:00,33.72,33.72,33.66,33.68,39081.0,26.7759,26.7759,26.7283,26.7442,39081.0
2017-05-12 11:05:00,33.68,33.7,33.64,33.68,21021.0,26.7442,26.76,26.7124,26.7442,21021.0
2017-05-12 11:10:00,33.68,33.68,33.59,33.61,47534.0,26.7442,26.7442,26.6727,26.6886,47534.0
2017-05-12 11:15:00,33.62,33.63,33.58,33.63,19051.0,26.6965,26.7045,26.6647,26.7045,19051.0
2017-05-12 11:20:00,33.63,33.64,33.57,33.63,44718.0,26.7045,26.7124,26.6568,26.7045,44718.0
2017-05-12 11:25:00,33.63,33.68,33.62,33.66,25833.0,26.7045,26.7442,26.6965,26.7283,25833.0
2017-05-12 11:30:00,33.67,33.67,33.62,33.63,21891.0,26.7362,26.7362,26.6965,26.7045,21891.0
2017-05-12 11:35:00,33.63,33.69,33.63,33.68,32632.0,26.7045,26.7521,26.7045,26.7442,32632.0
2017-05-12 11:40:00,33.68,33.72,33.67,33.7,45096.0,26.7442,26.7759,26.7362,26.76,45096.0
2017-05-12 11:45:00,33.71,33.78,33.71,33.77,27687.0,26.768,26.8236,26.768,26.8156,27687.0
2017-05-12 11:50:00,33.77,33.84,33.77,33.81,55509.0,26.8156,26.8712,26.8156,26.8474,55509.0
2017-05-12 11:55:00,33.81,33.81,33.75,33.77,19598.0,26.8474,26.8474,26.7997,26.8156,19598.0
2017-05-12 12:00:00,33.77,33.78,33.73,33.73,25436.0,26.8156,26.8236,26.7839,26.7839,25436.0
2017-05-12 12:05:00,33.73,33.77,33.72,33.75,44879.0,26.7839,26.8156,26.7759,26.7997,44879.0
2017-05-12 12:10:00,33.75,33.79,33.75,33.79,31215.0,26.7997,26.8315,26.7997,26.8315,31215.0
2017-05-12 12:15:00,33.79,33.83,33.78,33.8,27652.0,26.8315,26.8633,26.8236,26.8394,27652.0
2017-05-12 12:20:00,33.8,33.8,33.76,33.77,16242.0,26.8394,26.8394,26.8077,26.8156,16242.0
2017-05-12 12:25:00,33.76,33.79,33.74,33.79,18161.0,26.8077,26.8315,26.7918,26.8315,18161.0
2017-05-12 12:30:00,33.79,33.79,33.75,33.78,18500.0,26.8315,26.8315,26.7997,26.8236,18500.0
2017-05-12 12:35:00,33.77,33.78,33.7,33.71,26817.0,26.8156,26.8236,26.76,26.768,26817.0
2017-05-12 12:40:00,33.71,33.74,33.69,33.71,57402.0,26.768,26.7918,26.7521,26.768,57402.0
2017-05-12 12:45:00,33.71,33.72,33.66,33.67,45939.0,26.768,26.7759,26.7283,26.7362,45939.0
2017-05-12 12:50:00,33.68,33.68,33.59,33.61,46861.0,26.7442,26.7442,26.6727,26.6886,46861.0
2017-05-12 12:55:00,33.62,33.65,33.61,33.64,30339.0,26.6965,26.7203,26.6886,26.7124,30339.0
2017-05-12 13:00:00,33.65,33.71,33.64,33.7,53078.0,26.7203,26.768,26.7124,26.76,53078.0
2017-05-12 13:05:00,33.71,33.75,33.71,33.73,33033.0,26.768,26.7997,26.768,26.7839,33033.0
2017-05-12 13:10:00,33.73,33.79,33.73,33.76,24844.0,26.7839,26.8315,26.7839,26.8077,24844.0
2017-05-12 13:15:00,33.76,33.77,33.74,33.76,20066.0,26.8077,26.8156,26.7918,26.8077,20066.0
2017-05-12 13:20:00,33.76,33.77,33.72,33.73,23124.0,26.8077,26.8156,26.7759,26.7839,23124.0
2017-05-12 13:25:00,33.72,33.74,33.71,33.74,6200.0,26.7759,26.7918,26.768,26.7918,6200.0
2017-05-12 13:30:00,33.73,33.77,33.72,33.77,30300.0,26.7839,26.8156,26.7759,26.8156,30300.0
2017-05-12 13:35:00,33.77,33.78,33.75,33.77,14729.0,26.8156,26.8236,26.7997,26.8156,14729.0
2017-05-12 13:40:00,33.77,33.77,33.74,33.76,17448.0,26.8156,26.8156,26.7918,26.8077,17448.0
2017-05-12 13:45:00,33.76,33.76,33.73,33.73,8397.0,26.8077,26.8077,26.7839,26.7839,8397.0
2017-05-12 13:50:00,33.74,33.74,33.69,33.72,27387.0,26.7918,26.7918,26.7521,26.7759,27387.0
2017-05-12 13:55:00,33.72,33.75,33.71,33.73,27353.0,26.7759,26.7997,26.768,26.7839,27353.0
2017-05-12 14:00:00,33.73,33.75,33.71,33.73,19331.0,26.7839,26.7997,26.768,26.7839,19331.0
2017-05-12 14:05:00,33.73,33.75,33.69,33.7,19579.0,26.7839,26.7997,26.7521,26.76,19579.0
2017-05-12 14:10:00,33.7,33.71,33.68,33.7,11885.0,26.76,26.768,26.7442,26.76,11885.0
2017-05-12 14:15:00,33.71,33.73,33.68,33.7,42888.0,26.768,26.7839,26.7442,26.76,42888.0
2017-05-12 14:20:00,33.7,33.75,33.69,33.75,23070.0,26.76,26.7997,26.7521,26.7997,23070.0
2017-05-12 14:25:00,33.75,33.75,33.72,33.75,11026.0,26.7997,26.7997,26.7759,26.7997,11026.0
2017-05-12 14:30:00,33.75,33.75,33.71,33.72,13041.0,26.7997,26.7997,26.768,26.7759,13041.0
2017-05-12 14:35:00,33.72,33.72,33.68,33.69,16685.0,26.7759,26.7759,26.7442,26.7521,16685.0
2017-05-12 14:40:00,33.69,33.7,33.68,33.69,10455.0,26.7521,26.76,26.7442,26.7521,10455.0
2017-05-12 14:45:00,33.69,33.7,33.67,33.69,29364.0,26.7521,26.76,26.7362,26.7521,29364.0
2017-05-12 14:50:00,33.69,33.69,33.65,33.66,15718.0,26.7521,26.7521,26.7203,26.7283,15718.0
2017-05-12 14:55:00,33.67,33.68,33.65,33.67,19847.0,26.7362,26.7442,26.7203,26.7362,19847.0
2017-05-12 15:00:00,33.67,33.67,33.65,33.66,10846.0,26.7362,26.7362,26.7203,26.7283,10846.0
2017-05-12 15:05:00,33.65,33.67,33.64,33.67,36042.0,26.7203,26.7362,26.7124,26.7362,36042.0
2017-05-12 15:10:00,33.66,33.69,33.66,33.69,19911.0,26.7283,26.7521,26.7283,26.7521,19911.0
2017-05-12 15:15:00,33.69,33.69,33.66,33.67,20427.0,26.7521,26.7521,26.7283,26.7362,20427.0
2017-05-12 15:20:00,33.66,33.68,33.65,33.68,20604.0,26.7283,26.7442,26.7203,26.7442,20604.0
2017-05-12 15:25:00,33.68,33.71,33.67,33.69,31342.0,26.7442,26.768,26.7362,26.7521,31342.0
2017-05-12 15:30:00,33.68,33.71,33.68,33.7,45535.0,26.7442,26.768,26.7442,26.76,45535.0
2017-05-12 15:35:00,33.7,33.72,33.69,33.7,45654.0,26.76,26.7759,26.7521,26.76,45654.0
2017-05-12 15:40:00,33.71,33.72,33.69,33.7,102306.0,26.768,26.7759,26.7521,26.76,102306.0
2017-05-12 15:45:00,33.69,33.73,33.68,33.73,59942.0,26.7521,26.7839,26.7442,26.7839,59942.0
2017-05-12 15:50:00,33.73,33.73,33.69,33.71,147019.0,26.7839,26.7839,26.7521,26.768,147019.0
2017-05-12 15:55:00,33.71,33.74,33.67,33.72,352740.0,26.768,26.7918,26.7362,26.7759,352740.0
2017-05-15 09:30:00,34.16,34.16,33.94,33.97,137521.0,27.1253,27.1253,26.9506,26.9744,137521.0
2017-05-15 09:35:00,33.97,34.01,33.91,33.93,89929.0,26.9744,27.0062,26.9268,26.9427,89929.0
2017-05-15 09:40:00,33.94,33.99,33.91,33.93,52737.0,26.9506,26.9903,26.9268,26.9427,52737.0
2017-05-15 09:45:00,33.93,34.0,33.89,34.0,46939.0,26.9427,26.9983,26.9109,26.9983,46939.0
2017-05-15 09:50:00,33.99,33.99,33.94,33.95,43368.0,26.9903,26.9903,26.9506,26.9586,43368.0
2017-05-15 09:55:00,33.95,33.97,33.91,33.92,45563.0,26.9586,26.9744,26.9268,26.9347,45563.0
2017-05-15 10:00:00,33.92,33.92,33.77,33.86,74695.0,26.9347,26.9347,26.8156,26.8871,74695.0
2017-05-15 10:05:00,33.85,33.9,33.82,33.86,24697.0,26.8791,26.9188,26.8553,26.8871,24697.0
2017-05-15 10:10:00,33.86,33.94,33.85,33.94,35758.0,26.8871,26.9506,26.8791,26.9506,35758.0
2017-05-15 10:15:00,33.94,33.97,33.92,33.94,46402.0,26.9506,26.9744,26.9347,26.9506,46402.0
2017-05-15 10:20:00,33.93,33.97,33.9,33.9,41324.0,26.9427,26.9744,26.9188,26.9188,41324.0
2017-05-15 10:25:00,33.91,33.91,33.86,33.88,33192.0,26.9268,26.9268,26.8871,26.903,33192.0
2017-05-15 10:30:00,33.88,33.94,33.87,33.91,42477.0,26.903,26.9506,26.895,26.9268,42477.0
2017-05-15 10:35:00,33.91,33.92,33.89,33.91,29249.0,26.9268,26.9347,26.9109,26.9268,29249.0
2017-05-15 10:40:00,33.91,33.92,33.83,33.84,50689.0,26.9268,26.9347,26.8633,26.8712,50689.0
2017-05-15 10:45:00,33.84,33.9,33.82,33.9,36220.0,26.8712,26.9188,26.8553,26.9188,36220.0
2017-05-15 10:50:00,33.9,33.93,33.87,33.9,48731.0,26.9188,26.9427,26.895,26.9188,48731.0
2017-05-15 10:55:00,33.89,33.94,33.87,33.94,24730.0,26.9109,26.9506,26.895,26.9506,24730.0
2017-05-15 11:00:00,33.94,33.94,33.9,33.93,30791.0,26.9506,26.9506,26.9188,26.9427,30791.0
2017-05-15 11:05:00,33.93,33.98,33.92,33.95,26635.0,26.9427,26.9824,26.9347,26.9586,26635.0
2017-05-15 11:10:00,33.95,33.99,33.95,33.97,27242.0,26.9586,26.9903,26.9586,26.9744,27242.0
2017-05-15 11:15:00,33.97,33.97,33.92,33.93,22815.0,26.9744,26.9744,26.9347,26.9427,22815.0
2017-05-15 11:20:00,33.93,33.99,33.93,33.98,20229.0,26.9427,26.9903,26.9427,26.9824,20229.0
2017-05-15 11:25:00,33.98,34.01,33.97,34.0,40024.0,26.9824,27.0062,26.9744,26.9983,40024.0
2017-05-15 11:30:00,34.0,34.0,33.95,33.97,39940.0,26.9983,26.9983,26.9586,26.9744,39940.0
2017-05-15 11:35:00,33.97,34.03,33.95,34.0,25640.0,26.9744,27.0221,26.9586,26.9983,25640.0
2017-05-15 11:40:00,34.01,34.05,34.01,34.02,20839.0,27.0062,27.038,27.0062,27.0141,20839.0
2017-05-15 11:45:00,34.02,34.06,33.98,33.99,16139.0,27.0141,27.0459,26.9824,26.9903,16139.0
2017-05-15 11:50:00,33.99,34.07,33.98,34.07,14089.0,26.9903,27.0538,26.9824,27.0538,14089.0
2017-05-15 11:55:00,34.07,34.09,34.04,34.08,24201.0,27.0538,27.0697,27.03,27.0618,24201.0
2017-05-15 12:00:00,34.07,34.07,34.02,34.02,46364.0,27.0538,27.0538,27.0141,27.0141,46364.0
2017-05-15 12:05:00,34.02,34.03,33.92,33.92,50996.0,27.0141,27.0221,26.9347,26.9347,50996.0
2017-05-15 12:10:00,33.93,33.95,33.91,33.94,14237.0,26.9427,26.9586,26.9268,26.9506,14237.0
2017-05-15 12:15:00,33.94,33.98,33.92,33.96,43293.0,26.9506,26.9824,26.9347,26.9665,43293.0
2017-05-15 12:20:00,33.96,34.01,33.96,33.99,37552.0,26.9665,27.0062,26.9665,26.9903,37552.0
2017-05-15 12:25:00,34.0,34.02,33.99,33.99,43652.0,26.9983,27.0141,26.9903,26.9903,43652.0
2017-05-15 12:30:00,33.99,33.99,33.94,33.96,24213.0,26.9903,26.9903,26.9506,26.9665,24213.0
2017-05-15 12:35:00,33.96,33.96,33.84,33.84,38750.0,26.9665,26.9665,26.8712,26.8712,38750.0
2017-05-15 12:40:00,33.84,33.84,33.82,33.83,19120.0,26.8712,26.8712,26.8553,26.8633,19120.0
2017-05-15 12:45:00,33.82,33.85,33.82,33.83,8722.0,26.8553,26.8791,26.8553,26.8633,8722.0
2017-05-15 12:50:00,33.83,33.84,33.76,33.77,40897.0,26.8633,26.8712,26.8077,26.8156,40897.0
2017-05-15 12:55:00,33.77,33.77,33.68,33.72,41147.0,26.8156,26.8156,26.7442,26.7759,41147.0
2017-05-15 13:00:00,33.71,33.76,33.69,33.75,17476.0,26.768,26.8077,26.7521,26.7997,17476.0
2017-05-15 13:05:00,33.75,33.75,33.71,33.72,20055.0,26.7997,26.7997,26.768,26.7759,20055.0
2017-05-15 13:10:00,33.72,33.72,33.63,33.64,36312.0,26.7759,26.7759,26.7045,26.7124,36312.0
2017-05-15 13:15:00,33.64,33.67,33.6,33.67,30266.0,26.7124,26.7362,26.6806,26.7362,30266.0
2017-05-15 13:20:00,33.67,33.72,33.65,33.71,51245.0,26.7362,26.7759,26.7203,26.768,51245.0
2017-05-15 13:25:00,33.72,33.72,33.67,33.7,21480.0,26.7759,26.7759,26.7362,26.76,21480.0
2017-05-15 13:30:00,33.69,33.7,33.66,33.68,35266.0,26.7521,26.76,26.7283,26.7442,35266.0
2017-05-15 13:35:00,33.68,33.71,33.67,33.7,13255.0,26.7442,26.768,26.7362,26.76,13255.0
2017-05-15 13:40:00,33.7,33.74,33.7,33.7,31397.0,26.76,26.7918,26.76,26.76,31397.0
2017-05-15 13:45:00,33.7,33.72,33.68,33.69,32528.0,26.76,26.7759,26.7442,26.7521,32528.0
2017-05-15 13:50:00,33.69,33.72,33.68,33.7,48260.0,26.7521,26.7759,26.7442,26.76,48260.0
2017-05-15 13:55:00,33.69,33.7,33.66,33.67,25139.0,26.7521,26.76,26.7283,26.7362,25139.0
2017-05-15 14:00:00,33.67,33.71,33.66,33.7,25142.0,26.7362,26.768,26.7283,26.76,25142.0
2017-05-15 14:05:00,33.7,33.72,33.69,33.7,32237.0,26.76,26.7759,26.7521,26.76,32237.0
2017-05-15 14:10:00,33.69,33.73,33.67,33.7,24243.0,26.7521,26.7839,26.7362,26.76,24243.0
2017-05-15 14:15:00,33.71,33.75,33.68,33.75,45053.0,26.768,26.7997,26.7442,26.7997,45053.0
2017-05-15 14:20:00,33.74,33.76,33.72,33.76,28822.0,26.7918,26.8077,26.7759,26.8077,28822.0
2017-05-15 14:25:00,33.75,33.81,33.73,33.8,29438.0,26.7997,26.8474,26.7839,26.8394,29438.0
2017-05-15 14:30:00,33.79,33.8,33.76,33.77,26431.0,26.8315,26.8394,26.8077,26.8156,26431.0
2017-05-15 14:35:00,33.77,33.78,33.75,33.76,17425.0,26.8156,26.8236,26.7997,26.8077,17425.0
2017-05-15 14:40:00,33.76,33.78,33.75,33.76,13370.0,26.8077,26.8236,26.7997,26.8077,13370.0
2017-05-15 14:45:00,33.76,33.78,33.76,33.77,14583.0,26.8077,26.8236,26.8077,26.8156,14583.0
2017-05-15 14:50:00,33.77,33.79,33.77,33.79,19388.0,26.8156,26.8315,26.8156,26.8315,19388.0
2017-05-15 14:55:00,33.78,33.78,33.76,33.77,20130.0,26.8236,26.8236,26.8077,26.8156,20130.0
2017-05-15 15:00:00,33.77,33.81,33.76,33.81,25535.0,26.8156,26.8474,26.8077,26.8474,25535.0
2017-05-15 15:05:00,33.8,33.82,33.78,33.8,39854.0,26.8394,26.8553,26.8236,26.8394,39854.0
2017-05-15 15:10:00,33.8,33.88,33.79,33.88,35692.0,26.8394,26.903,26.8315,26.903,35692.0
2017-05-15 15:15:00,33.88,33.89,33.85,33.88,36538.0,26.903,26.9109,26.8791,26.903,36538.0
2017-05-15 15:20:00,33.87,33.91,33.87,33.89,41564.0,26.895,26.9268,26.895,26.9109,41564.0
2017-05-15 15:25:00,33.89,33.9,33.88,33.9,24531.0,26.9109,26.9188,26.903,26.9188,24531.0
2017-05-15 15:30:00,33.9,33.9,33.87,33.9,67649.0,26.9188,26.9188,26.895,26.9188,67649.0
2017-05-15 15:35:00,33.9,33.91,33.87,33.88,27123.0,26.9188,26.9268,26.895,26.903,27123.0
2017-05-15 15:40:00,33.89,33.89,33.84,33.85,72401.0,26.9109,26.9109,26.8712,26.8791,72401.0
2017-05-15 15:45:00,33.85,33.88,33.85,33.88,67183.0,26.8791,26.903,26.8791,26.903,67183.0
2017-05-15 15:50:00,33.88,33.88,33.84,33.84,93790.0,26.903,26.903,26.8712,26.8712,93790.0
2017-05-15 15:55:00,33.85,33.89,33.82,33.87,332782.0,26.8791,26.9109,26.8553,26.895,332782.0
2017-05-16 09:30:00,33.88,33.94,33.8,33.8,109092.0,26.903,26.9506,26.8394,26.8394,109092.0
2017-05-16 09:35:00,33.82,33.83,33.72,33.8,122796.0,26.8553,26.8633,26.7759,26.8394,122796.0
2017-05-16 09:40:00,33.79,33.81,33.64,33.71,112928.0,26.8315,26.8474,26.7124,26.768,112928.0
2017-05-16 09:45:00,33.71,33.85,33.71,33.82,52485.0,26.768,26.8791,26.768,26.8553,52485.0
2017-05-16 09:50:00,33.83,33.86,33.81,33.82,67847.0,26.8633,26.8871,26.8474,26.8553,67847.0
2017-05-16 09:55:00,33.81,33.84,33.79,33.83,33808.0,26.8474,26.8712,26.8315,26.8633,33808.0
2017-05-16 10:00:00,33.83,33.84,33.75,33.76,54466.0,26.8633,26.8712,26.7997,26.8077,54466.0
2017-05-16 10:05:00,33.76,33.77,33.71,33.73,24635.0,26.8077,26.8156,26.768,26.7839,24635.0
2017-05-16 10:10:00,33.73,33.8,33.73,33.8,55653.0,26.7839,26.8394,26.7839,26.8394,55653.0
2017-05-16 10:15:00,33.79,33.79,33.74,33.76,21797.0,26.8315,26.8315,26.7918,26.8077,21797.0
2017-05-16 10:20:00,33.76,33.77,33.73,33.75,74355.0,26.8077,26.8156,26.7839,26.7997,74355.0
2017-05-16 10:25:00,33.76,33.81,33.73,33.8,56058.0,26.8077,26.8474,26.7839,26.8394,56058.0
2017-05-16 10:30:00,33.81,33.89,33.79,33.86,60869.0,26.8474,26.9109,26.8315,26.8871,60869.0
2017-05-16 10:35:00,33.85,33.92,33.85,33.91,46885.0,26.8791,26.9347,26.8791,26.9268,46885.0
2017-05-16 10:40:00,33.9,33.96,33.86,33.86,46339.0,26.9188,26.9665,26.8871,26.8871,46339.0
2017-05-16 10:45:00,33.86,33.92,33.86,33.88,42864.0,26.8871,26.9347,26.8871,26.903,42864.0
2017-05-16 10:50:00,33.89,33.93,33.87,33.89,45853.0,26.9109,26.9427,26.895,26.9109,45853.0
2017-05-16 10:55:00,33.89,33.9,33.85,33.89,26887.0,26.9109,26.9188,26.8791,26.9109,26887.0
2017-05-16 11:00:00,33.89,33.93,33.85,33.85,53219.0,26.9109,26.9427,26.8791,26.8791,53219.0
2017-05-16 11:05:00,33.85,33.85,33.77,33.77,29359.0,26.8791,26.8791,26.8156,26.8156,29359.0
2017-05-16 11:10:00,33.78,33.81,33.75,33.77,45185.0,26.8236,26.8474,26.7997,26.8156,45185.0
2017-05-16 11:15:00,33.77,33.79,33.74,33.76,28358.0,26.8156,26.8315,26.7918,26.8077,28358.0
2017-05-16 11:20:00,33.77,33.79,33.75,33.77,37109.0,26.8156,26.8315,26.7997,26.8156,37109.0
2017-05-16 11:25:00,33.77,33.84,33.76,33.81,39287.0,26.8156,26.8712,26.8077,26.8474,39287.0
2017-05-16 11:30:00,33.82,33.83,33.79,33.81,21882.0,26.8553,26.8633,26.8315,26.8474,21882.0
2017-05-16 11:35:00,33.81,33.84,33.76,33.78,30605.0,26.8474,26.8712,26.8077,26.8236,30605.0
2017-05-16 11:40:00,33.79,33.79,33.77,33.77,7355.0,26.8315,26.8315,26.8156,26.8156,7355.0
2017-05-16 11:45:00,33.77,33.79,33.73,33.75,38091.0,26.8156,26.8315,26.7839,26.7997,38091.0
2017-05-16 11:50:00,33.75,33.77,33.73,33.75,24313.0,26.7997,26.8156,26.7839,26.7997,24313.0
2017-05-16 11:55:00,33.74,33.75,33.64,33.66,42041.0,26.7918,26.7997,26.7124,26.7283,42041.0
2017-05-16 12:00:00,33.67,33.71,33.67,33.67,16040.0,26.7362,26.768,26.7362,26.7362,16040.0
2017-05-16 12:05:00,33.68,33.68,33.65,33.68,21307.0,26.7442,26.7442,26.7203,26.7442,21307.0
2017-05-16 12:10:00,33.68,33.69,33.63,33.68,28560.0,26.7442,26.7521,26.7045,26.7442,28560.0
2017-05-16 12:15:00,33.67,33.71,33.67,33.68,17274.0,26.7362,26.768,26.7362,26.7442,17274.0
2017-05-16 12:20:00,33.68,33.73,33.68,33.72,18092.0,26.7442,26.7839,26.7442,26.7759,18092.0
2017-05-16 12:25:00,33.71,33.76,33.68,33.76,38218.0,26.768,26.8077,26.7442,26.8077,38218.0
2017-05-16 12:30:00,33.75,33.76,33.71,33.76,31330.0,26.7997,26.8077,26.768,26.8077,31330.0
2017-05-16 12:35:00,33.75,33.75,33.72,33.74,31922.0,26.7997,26.7997,26.7759,26.7918,31922.0
2017-05-16 12:40:00,33.74,33.79,33.72,33.76,36266.0,26.7918,26.8315,26.7759,26.8077,36266.0
2017-05-16 12:45:00,33.76,33.78,33.75,33.76,13914.0,26.8077,26.8236,26.7997,26.8077,13914.0
2017-05-16 12:50:00,33.75,33.76,33.73,33.73,29231.0,26.7997,26.8077,26.7839,26.7839,29231.0
2017-05-16 12:55:00,33.73,33.74,33.69,33.71,27693.0,26.7839,26.7918,26.7521,26.768,27693.0
2017-05-16 13:00:00,33.72,33.75,33.71,33.74,49531.0,26.7759,26.7997,26.768,26.7918,49531.0
2017-05-16 13:05:00,33.73,33.74,33.71,33.71,18321.0,26.7839,26.7918,26.768,26.768,18321.0
2017-05-16 13:10:00,33.72,33.73,33.7,33.71,17576.0,26.7759,26.7839,26.76,26.768,17576.0
2017-05-16 13:15:00,33.72,33.75,33.71,33.75,21283.0,26.7759,26.7997,26.768,26.7997,21283.0
2017-05-16 13:20:00,33.75,33.75,33.73,33.75,17251.0,26.7997,26.7997,26.7839,26.7997,17251.0
2017-05-16 13:25:00,33.76,33.79,33.75,33.77,33520.0,26.8077,26.8315,26.7997,26.8156,33520.0
2017-05-16 13:30:00,33.77,33.77,33.73,33.75,21199.0,26.8156,26.8156,26.7839,26.7997,21199.0
2017-05-16 13:35:00,33.75,33.75,33.69,33.71,22466.0,26.7997,26.7997,26.7521,26.768,22466.0
2017-05-16 13:40:00,33.7,33.71,33.67,33.7,26876.0,26.76,26.768,26.7362,26.76,26876.0
2017-05-16 13:45:00,33.7,33.72,33.69,33.7,35072.0,26.76,26.7759,26.7521,26.76,35072.0
2017-05-16 13:50:00,33.71,33.75,33.7,33.75,40261.0,26.768,26.7997,26.76,26.7997,40261.0
2017-05-16 13:55:00,33.76,33.79,33.75,33.79,37909.0,26.8077,26.8315,26.7997,26.8315,37909.0
2017-05-16 14:00:00,33.78,33.84,33.77,33.83,53142.0,26.8236,26.8712,26.8156,26.8633,53142.0
2017-05-16 14:05:00,33.83,33.85,33.81,33.81,28677.0,26.8633,26.8791,26.8474,26.8474,28677.0
2017-05-16 14:10:00,33.81,33.86,33.81,33.85,39220.0,26.8474,26.8871,26.8474,26.8791,39220.0
2017-05-16 14:15:00,33.84,33.87,33.84,33.87,21374.0,26.8712,26.895,26.8712,26.895,21374.0
2017-05-16 14:20:00,33.87,33.9,33.86,33.87,29430.0,26.895,26.9188,26.8871,26.895,29430.0
2017-05-16 14:25:00,33.87,33.88,33.83,33.84,44350.0,26.895,26.903,26.8633,26.8712,44350.0
2017-05-16 14:30:00,33.84,33.87,33.84,33.86,21756.0,26.8712,26.895,26.8712,26.8871,21756.0
2017-05-16 14:35:00,33.85,33.86,33.81,33.83,28965.0,26.8791,26.8871,26.8474,26.8633,28965.0
2017-05-16 14:40:00,33.84,33.85,33.82,33.85,21046.0,26.8712,26.8791,26.8553,26.8791,21046.0
2017-05-16 14:45:00,33.84,33.85,33.78,33.79,40280.0,26.8712,26.8791,26.8236,26.8315,40280.0
2017-05-16 14:50:00,33.78,33.78,33.73,33.77,38735.0,26.8236,26.8236,26.7839,26.8156,38735.0
2017-05-16 14:55:00,33.77,33.77,33.72,33.73,28262.0,26.8156,26.8156,26.7759,26.7839,28262.0
2017-05-16 15:00:00,33.72,33.77,33.72,33.76,42428.0,26.7759,26.8156,26.7759,26.8077,42428.0
2017-05-16 15:05:00,33.76,33.83,33.76,33.83,41873.0,26.8077,26.8633,26.8077,26.8633,41873.0
2017-05-16 15:10:00,33.83,33.85,33.81,33.81,34663.0,26.8633,26.8791,26.8474,26.8474,34663.0
2017-05-16 15:15:00,33.82,33.85,33.81,33.85,37998.0,26.8553,26.8791,26.8474,26.8791,37998.0
2017-05-16 15:20:00,33.84,33.9,33.84,33.9,36899.0,26.8712,26.9188,26.8712,26.9188,36899.0
2017-05-16 15:25:00,33.89,33.9,33.84,33.84,36147.0,26.9109,26.9188,26.8712,26.8712,36147.0
2017-05-16 15:30:00,33.84,33.86,33.82,33.83,57207.0,26.8712,26.8871,26.8553,26.8633,57207.0
2017-05-16 15:35:00,33.83,33.83,33.81,33.82,37981.0,26.8633,26.8633,26.8474,26.8553,37981.0
2017-05-16 15:40:00,33.82,33.83,33.8,33.8,51695.0,26.8553,26.8633,26.8394,26.8394,51695.0
2017-05-16 15:45:00,33.8,33.82,33.77,33.77,78034.0,26.8394,26.8553,26.8156,26.8156,78034.0
2017-05-16 15:50:00,33.77,33.78,33.73,33.73,127331.0,26.8156,26.8236,26.7839,26.7839,127331.0
2017-05-16 15:55:00,33.74,33.77,33.72,33.74,283884.0,26.7918,26.8156,26.7759,26.7918,283884.0
2017-05-17 09:30:00,34.33,34.42,34.21,34.39,124946.0,27.2603,27.3318,27.165,27.3079,124946.0
2017-05-17 09:35:00,34.39,34.41,34.26,34.28,136901.0,27.3079,27.3238,27.2047,27.2206,136901.0
2017-05-17 09:40:00,34.29,34.48,34.27,34.44,158985.0,27.2285,27.3794,27.2127,27.3476,158985.0
2017-05-17 09:45:00,34.45,34.55,34.44,34.52,143728.0,27.3556,27.435,27.3476,27.4112,143728.0
2017-05-17 09:50:00,34.52,34.55,34.46,34.49,108493.0,27.4112,27.435,27.3635,27.3873,108493.0
2017-05-17 09:55:00,34.5,34.5,34.33,34.5,117058.0,27.3953,27.3953,27.2603,27.3953,117058.0
2017-05-17 10:00:00,34.51,34.51,34.42,34.48,83421.0,27.4032,27.4032,27.3318,27.3794,83421.0
2017-05-17 10:05:00,34.48,34.51,34.33,34.38,74940.0,27.3794,27.4032,27.2603,27.3,74940.0
2017-05-17 10:10:00,34.39,34.49,34.39,34.47,65925.0,27.3079,27.3873,27.3079,27.3715,65925.0
2017-05-17 10:15:00,34.47,34.47,34.34,34.36,64112.0,27.3715,27.3715,27.2682,27.2841,64112.0
2017-05-17 10:20:00,34.35,34.39,34.35,34.38,59706.0,27.2762,27.3079,27.2762,27.3,59706.0
2017-05-17 10:25:00,34.38,34.48,34.37,34.46,51401.0,27.3,27.3794,27.2921,27.3635,51401.0
2017-05-17 10:30:00,34.45,34.51,34.44,34.48,66824.0,27.3556,27.4032,27.3476,27.3794,66824.0
2017-05-17 10:35:00,34.48,34.57,34.47,34.52,89457.0,27.3794,27.4509,27.3715,27.4112,89457.0
2017-05-17 10:40:00,34.52,34.54,34.47,34.47,65749.0,27.4112,27.4271,27.3715,27.3715,65749.0
2017-05-17 10:45:00,34.48,34.54,34.45,34.5,55511.0,27.3794,27.4271,27.3556,27.3953,55511.0
2017-05-17 10:50:00,34.5,34.54,34.49,34.53,38954.0,27.3953,27.4271,27.3873,27.4191,38954.0
2017-05-17 10:55:00,34.54,34.58,34.52,34.58,32698.0,27.4271,27.4588,27.4112,27.4588,32698.0
2017-05-17 11:00:00,34.58,34.7,34.55,34.7,118555.0,27.4588,27.5541,27.435,27.5541,118555.0
2017-05-17 11:05:00,34.7,34.81,34.7,34.8,121763.0,27.5541,27.6414,27.5541,27.6335,121763.0
2017-05-17 11:10:00,34.79,34.81,34.73,34.76,124539.0,27.6256,27.6414,27.5779,27.6017,124539.0
2017-05-17 11:15:00,34.76,34.77,34.72,34.73,67080.0,27.6017,27.6097,27.57,27.5779,67080.0
2017-05-17 11:20:00,34.73,34.74,34.65,34.65,58018.0,27.5779,27.5859,27.5144,27.5144,58018.0
2017-05-17 11:25:00,34.65,34.69,34.61,34.66,46186.0,27.5144,27.5462,27.4826,27.5223,46186.0
2017-05-17 11:30:00,34.66,34.71,34.63,34.7,37264.0,27.5223,27.562,27.4985,27.5541,37264.0
2017-05-17 11:35:00,34.71,34.72,34.65,34.68,34025.0,27.562,27.57,27.5144,27.5382,34025.0
2017-05-17 11:40:00,34.67,34.68,34.62,34.65,44006.0,27.5303,27.5382,27.4906,27.5144,44006.0
2017-05-17 11:45:00,34.65,34.67,34.61,34.66,45064.0,27.5144,27.5303,27.4826,27.5223,45064.0
2017-05-17 11:50:00,34.66,34.68,34.62,34.67,52429.0,27.5223,27.5382,27.4906,27.5303,52429.0
2017-05-17 11:55:00,34.67,34.68,34.63,34.67,49126.0,27.5303,27.5382,27.4985,27.5303,49126.0
2017-05-17 12:00:00,34.67,34.68,34.65,34.68,44057.0,27.5303,27.5382,27.5144,27.5382,44057.0
2017-05-17 12:05:00,34.68,34.75,34.67,34.73,72621.0,27.5382,27.5938,27.5303,27.5779,72621.0
2017-05-17 12:10:00,34.73,34.75,34.7,34.71,28703.0,27.5779,27.5938,27.5541,27.562,28703.0
2017-05-17 12:15:00,34.7,34.72,34.7,34.72,26226.0,27.5541,27.57,27.5541,27.57,26226.0
2017-05-17 12:20:00,34.72,34.73,34.71,34.73,31891.0,27.57,27.5779,27.562,27.5779,31891.0
2017-05-17 12:25:00,34.73,34.76,34.72,34.76,76880.0,27.5779,27.6017,27.57,27.6017,76880.0
2017-05-17 12:30:00,34.75,34.77,34.72,34.73,37811.0,27.5938,27.6097,27.57,27.5779,37811.0
2017-05-17 12:35:00,34.72,34.74,34.71,34.73,46333.0,27.57,27.5859,27.562,27.5779,46333.0
2017-05-17 12:40:00,34.73,34.74,34.67,34.67,47895.0,27.5779,27.5859,27.5303,27.5303,47895.0
2017-05-17 12:45:00,34.66,34.68,34.61,34.64,63942.0,27.5223,27.5382,27.4826,27.5065,63942.0
2017-05-17 12:50:00,34.63,34.65,34.58,34.6,37617.0,27.4985,27.5144,27.4588,27.4747,37617.0
2017-05-17 12:55:00,34.61,34.62,34.57,34.61,28957.0,27.4826,27.4906,27.4509,27.4826,28957.0
2017-05-17 13:00:00,34.62,34.64,34.58,34.59,29858.0,27.4906,27.5065,27.4588,27.4668,29858.0
2017-05-17 13:05:00,34.59,34.63,34.57,34.58,38432.0,27.4668,27.4985,27.4509,27.4588,38432.0
2017-05-17 13:10:00,34.58,34.64,34.57,34.59,39296.0,27.4588,27.5065,27.4509,27.4668,39296.0
2017-05-17 13:15:00,34.59,34.6,34.54,34.57,26530.0,27.4668,27.4747,27.4271,27.4509,26530.0
2017-05-17 13:20:00,34.58,34.59,34.52,34.58,50824.0,27.4588,27.4668,27.4112,27.4588,50824.0
2017-05-17 13:25:00,34.58,34.59,34.56,34.56,22017.0,27.4588,27.4668,27.4429,27.4429,22017.0
2017-05-17 13:30:00,34.57,34.59,34.5,34.53,79826.0,27.4509,27.4668,27.3953,27.4191,79826.0
2017-05-17 13:35:00,34.54,34.54,34.4,34.41,85466.0,27.4271,27.4271,27.3159,27.3238,85466.0
2017-05-17 13:40:00,34.42,34.43,34.38,34.38,57311.0,27.3318,27.3397,27.3,27.3,57311.0
2017-05-17 13:45:00,34.37,34.39,34.34,34.35,29279.0,27.2921,27.3079,27.2682,27.2762,29279.0
2017-05-17 13:50:00,34.35,34.4,34.33,34.38,48409.0,27.2762,27.3159,27.2603,27.3,48409.0
2017-05-17 13:55:00,34.38,34.45,34.37,34.45,33219.0,27.3,27.3556,27.2921,27.3556,33219.0
2017-05-17 14:00:00,34.44,34.46,34.41,34.43,36108.0,27.3476,27.3635,27.3238,27.3397,36108.0
2017-05-17 14:05:00,34.43,34.43,34.37,34.37,38167.0,27.3397,27.3397,27.2921,27.2921,38167.0
2017-05-17 14:10:00,34.37,34.43,34.37,34.42,41194.0,27.2921,27.3397,27.2921,27.3318,41194.0
2017-05-17 14:15:00,34.42,34.47,34.38,34.45,40046.0,27.3318,27.3715,27.3,27.3556,40046.0
2017-05-17 14:20:00,34.44,34.47,34.42,34.45,27341.0,27.3476,27.3715,27.3318,27.3556,27341.0
2017-05-17 14:25:00,34.45,34.5,34.43,34.45,35611.0,27.3556,27.3953,27.3397,27.3556,35611.0
2017-05-17 14:30:00,34.44,34.45,34.4,34.41,37552.0,27.3476,27.3556,27.3159,27.3238,37552.0
2017-05-17 14:35:00,34.41,34.42,34.33,34.35,69639.0,27.3238,27.3318,27.2603,27.2762,69639.0
2017-05-17 14:40:00,34.36,34.36,34.31,34.32,59376.0,27.2841,27.2841,27.2444,27.2524,59376.0
2017-05-17 14:45:00,34.31,34.32,34.24,34.25,89159.0,27.2444,27.2524,27.1888,27.1968,89159.0
2017-05-17 14:50:00,34.25,34.27,34.18,34.19,49013.0,27.1968,27.2127,27.1412,27.1491,49013.0
2017-05-17 14:55:00,34.19,34.24,34.18,34.22,67681.0,27.1491,27.1888,27.1412,27.173,67681.0
2017-05-17 15:00:00,34.21,34.25,34.17,34.17,51095.0,27.165,27.1968,27.1332,27.1332,51095.0
2017-05-17 15:05:00,34.17,34.2,34.16,34.19,43340.0,27.1332,27.1571,27.1253,27.1491,43340.0
2017-05-17 15:10:00,34.19,34.24,34.18,34.2,62364.0,27.1491,27.1888,27.1412,27.1571,62364.0
2017-05-17 15:15:00,34.2,34.25,34.2,34.22,38169.0,27.1571,27.1968,27.1571,27.173,38169.0
2017-05-17 15:20:00,34.22,34.23,34.2,34.2,37562.0,27.173,27.1809,27.1571,27.1571,37562.0
2017-05-17 15:25:00,34.2,34.28,34.19,34.27,45926.0,27.1571,27.2206,27.1491,27.2127,45926.0
2017-05-17 15:30:00,34.27,34.35,34.25,34.34,74516.0,27.2127,27.2762,27.1968,27.2682,74516.0
2017-05-17 15:35:00,34.34,34.38,34.32,34.36,74388.0,27.2682,27.3,27.2524,27.2841,74388.0
2017-05-17 15:40:00,34.35,34.37,34.27,34.27,125666.0,27.2762,27.2921,27.2127,27.2127,125666.0
2017-05-17 15:45:00,34.27,34.27,34.17,34.23,210179.0,27.2127,27.2127,27.1332,27.1809,210179.0
2017-05-17 15:50:00,34.23,34.32,34.21,34.26,177742.0,27.1809,27.2524,27.165,27.2047,177742.0
2017-05-17 15:55:00,34.27,34.31,34.24,34.27,512466.0,27.2127,27.2444,27.1888,27.2127,512466.0
2017-05-18 09:30:00,34.02,34.12,33.61,33.65,152309.0,27.0141,27.0935,26.6886,26.7203,152309.0
2017-05-18 09:35:00,33.62,33.68,33.48,33.53,192864.0,26.6965,26.7442,26.5853,26.625,192864.0
2017-05-18 09:40:00,33.53,33.54,33.37,33.42,144114.0,26.625,26.633,26.498,26.5377,144114.0
2017-05-18 09:45:00,33.41,33.51,33.4,33.47,90920.0,26.5298,26.6092,26.5218,26.5774,90920.0
2017-05-18 09:50:00,33.47,33.51,33.32,33.35,129760.0,26.5774,26.6092,26.4583,26.4821,129760.0
2017-05-18 09:55:00,33.35,33.37,33.25,33.33,233888.0,26.4821,26.498,26.4027,26.4662,233888.0
2017-05-18 10:00:00,33.34,33.55,33.3,33.52,97723.0,26.4742,26.6409,26.4424,26.6171,97723.0
2017-05-18 10:05:00,33.51,33.54,33.39,33.44,59673.0,26.6092,26.633,26.5139,26.5536,59673.0
2017-05-18 10:10:00,33.44,33.51,33.4,33.51,83326.0,26.5536,26.6092,26.5218,26.6092,83326.0
2017-05-18 10:15:00,33.51,33.59,33.49,33.54,73784.0,26.6092,26.6727,26.5933,26.633,73784.0
2017-05-18 10:20:00,33.54,33.58,33.49,33.55,32379.0,26.633,26.6647,26.5933,26.6409,32379.0
2017-05-18 10:25:00,33.55,33.59,33.51,33.55,57734.0,26.6409,26.6727,26.6092,26.6409,57734.0
2017-05-18 10:30:00,33.54,33.6,33.53,33.59,95972.0,26.633,26.6806,26.625,26.6727,95972.0
2017-05-18 10:35:00,33.59,33.69,33.57,33.64,96689.0,26.6727,26.7521,26.6568,26.7124,96689.0
2017-05-18 10:40:00,33.64,33.66,33.55,33.58,105202.0,26.7124,26.7283,26.6409,26.6647,105202.0
2017-05-18 10:45:00,33.58,33.73,33.57,33.72,50812.0,26.6647,26.7839,26.6568,26.7759,50812.0
2017-05-18 10:50:00,33.72,33.74,33.64,33.68,43188.0,26.7759,26.7918,26.7124,26.7442,43188.0
2017-05-18 10:55:00,33.68,33.81,33.66,33.67,60603.0,26.7442,26.8474,26.7283,26.7362,60603.0
2017-05-18 11:00:00,33.66,33.66,33.51,33.62,65286.0,26.7283,26.7283,26.6092,26.6965,65286.0
2017-05-18 11:05:00,33.62,33.66,33.57,33.58,38462.0,26.6965,26.7283,26.6568,26.6647,38462.0
2017-05-18 11:10:00,33.58,33.58,33.47,33.52,57317.0,26.6647,26.6647,26.5774,26.6171,57317.0
2017-05-18 11:15:00,33.53,33.57,33.5,33.52,42239.0,26.625,26.6568,26.6012,26.6171,42239.0
2017-05-18 11:20:00,33.53,33.54,33.46,33.48,40521.0,26.625,26.633,26.5695,26.5853,40521.0
2017-05-18 11:25:00,33.49,33.53,33.48,33.53,28901.0,26.5933,26.625,26.5853,26.625,28901.0
2017-05-18 11:30:00,33.53,33.6,33.5,33.59,33813.0,26.625,26.6806,26.6012,26.6727,33813.0
2017-05-18 11:35:00,33.6,33.63,33.59,33.61,42479.0,26.6806,26.7045,26.6727,26.6886,42479.0
2017-05-18 11:40:00,33.61,33.64,33.59,33.6,40388.0,26.6886,26.7124,26.6727,26.6806,40388.0
2017-05-18 11:45:00,33.6,33.62,33.57,33.58,22979.0,26.6806,26.6965,26.6568,26.6647,22979.0
2017-05-18 11:50:00,33.57,33.61,33.54,33.6,29093.0,26.6568,26.6886,26.633,26.6806,29093.0
2017-05-18 11:55:00,33.61,33.63,33.57,33.58,34876.0,26.6886,26.7045,26.6568,26.6647,34876.0
2017-05-18 12:00:00,33.58,33.72,33.57,33.72,50608.0,26.6647,26.7759,26.6568,26.7759,50608.0
2017-05-18 12:05:00,33.72,33.72,33.64,33.66,31482.0,26.7759,26.7759,26.7124,26.7283,31482.0
2017-05-18 12:10:00,33.65,33.66,33.61,33.62,21610.0,26.7203,26.7283,26.6886,26.6965,21610.0
2017-05-18 12:15:00,33.61,33.67,33.6,33.65,25434.0,26.6886,26.7362,26.6806,26.7203,25434.0
2017-05-18 12:20:00,33.65,33.7,33.64,33.65,50461.0,26.7203,26.76,26.7124,26.7203,50461.0
2017-05-18 12:25:00,33.65,33.66,33.59,33.59,20909.0,26.7203,26.7283,26.6727,26.6727,20909.0
2017-05-18 12:30:00,33.59,33.61,33.55,33.56,25492.0,26.6727,26.6886,26.6409,26.6489,25492.0
2017-05-18 12:35:00,33.55,33.6,33.55,33.6,22896.0,26.6409,26.6806,26.6409,26.6806,22896.0
2017-05-18 12:40:00,33.59,33.65,33.59,33.62,29606.0,26.6727,26.7203,26.6727,26.6965,29606.0
2017-05-18 12:45:00,33.61,33.65,33.6,33.62,26994.0,26.6886,26.7203,26.6806,26.6965,26994.0
2017-05-18 12:50:00,33.62,33.64,33.59,33.59,17956.0,26.6965,26.7124,26.6727,26.6727,17956.0
2017-05-18 12:55:00,33.59,33.63,33.58,33.63,41591.0,26.6727,26.7045,26.6647,26.7045,41591.0
2017-05-18 13:00:00,33.62,33.63,33.59,33.61,37279.0,26.6965,26.7045,26.6727,26.6886,37279.0
2017-05-18 13:05:00,33.61,33.64,33.6,33.61,27200.0,26.6886,26.7124,26.6806,26.6886,27200.0
2017-05-18 13:10:00,33.61,33.61,33.57,33.61,15876.0,26.6886,26.6886,26.6568,26.6886,15876.0
2017-05-18 13:15:00,33.61,33.62,33.57,33.62,34820.0,26.6886,26.6965,26.6568,26.6965,34820.0
2017-05-18 13:20:00,33.62,33.62,33.58,33.59,17233.0,26.6965,26.6965,26.6647,26.6727,17233.0
2017-05-18 13:25:00,33.59,33.59,33.58,33.58,39404.0,26.6727,26.6727,26.6647,26.6647,39404.0
2017-05-18 13:30:00,33.58,33.59,33.51,33.52,88245.0,26.6647,26.6727,26.6092,26.6171,88245.0
2017-05-18 13:35:00,33.52,33.56,33.5,33.55,27366.0,26.6171,26.6489,26.6012,26.6409,27366.0
2017-05-18 13:40:00,33.56,33.56,33.52,33.53,17251.0,26.6489,26.6489,26.6171,26.625,17251.0
2017-05-18 13:45:00,33.54,33.56,33.53,33.55,20490.0,26.633,26.6489,26.625,26.6409,20490.0
2017-05-18 13:50:00,33.55,33.59,33.52,33.53,69692.0,26.6409,26.6727,26.6171,26.625,69692.0
2017-05-18 13:55:00,33.52,33.53,33.43,33.45,69253.0,26.6171,26.625,26.5456,26.5615,69253.0
2017-05-18 14:00:00,33.45,33.46,33.41,33.43,83041.0,26.5615,26.5695,26.5298,26.5456,83041.0
2017-05-18 14:05:00,33.42,33.45,33.39,33.44,92079.0,26.5377,26.5615,26.5139,26.5536,92079.0
2017-05-18 14:10:00,33.43,33.45,33.41,33.41,53916.0,26.5456,26.5615,26.5298,26.5298,53916.0
2017-05-18 14:15:00,33.42,33.44,33.4,33.42,42828.0,26.5377,26.5536,26.5218,26.5377,42828.0
2017-05-18 14:20:00,33.42,33.42,33.38,33.38,43779.0,26.5377,26.5377,26.5059,26.5059,43779.0
2017-05-18 14:25:00,33.37,33.39,33.34,33.35,45995.0,26.498,26.5139,26.4742,26.4821,45995.0
2017-05-18 14:30:00,33.35,33.37,33.33,33.37,82916.0,26.4821,26.498,26.4662,26.498,82916.0
2017-05-18 14:35:00,33.37,33.4,33.33,33.4,67067.0,26.498,26.5218,26.4662,26.5218,67067.0
2017-05-18 14:40:00,33.39,33.44,33.37,33.42,58546.0,26.5139,26.5536,26.498,26.5377,58546.0
2017-05-18 14:45:00,33.41,33.44,33.39,33.39,31402.0,26.5298,26.5536,26.5139,26.5139,31402.0
2017-05-18 14:50:00,33.39,33.42,33.39,33.4,24946.0,26.5139,26.5377,26.5139,26.5218,24946.0
2017-05-18 14:55:00,33.41,33.43,33.4,33.41,44463.0,26.5298,26.5456,26.5218,26.5298,44463.0
2017-05-18 15:00:00,33.4,33.41,33.37,33.38,32288.0,26.5218,26.5298,26.498,26.5059,32288.0
2017-05-18 15:05:00,33.38,33.41,33.38,33.4,46560.0,26.5059,26.5298,26.5059,26.5218,46560.0
2017-05-18 15:10:00,33.39,33.42,33.39,33.4,35709.0,26.5139,26.5377,26.5139,26.5218,35709.0
2017-05-18 15:15:00,33.41,33.45,33.4,33.41,37231.0,26.5298,26.5615,26.5218,26.5298,37231.0
2017-05-18 15:20:00,33.41,33.44,33.39,33.41,53174.0,26.5298,26.5536,26.5139,26.5298,53174.0
2017-05-18 15:25:00,33.41,33.44,33.4,33.42,45328.0,26.5298,26.5536,26.5218,26.5377,45328.0
2017-05-18 15:30:00,33.42,33.45,33.38,33.45,55252.0,26.5377,26.5615,26.5059,26.5615,55252.0
2017-05-18 15:35:00,33.45,33.45,33.42,33.44,54280.0,26.5615,26.5615,26.5377,26.5536,54280.0
2017-05-18 15:40:00,33.45,33.45,33.42,33.42,66768.0,26.5615,26.5615,26.5377,26.5377,66768.0
2017-05-18 15:45:00,33.42,33.42,33.39,33.41,103045.0,26.5377,26.5377,26.5139,26.5298,103045.0
2017-05-18 15:50:00,33.41,33.41,33.37,33.4,130749.0,26.5298,26.5298,26.498,26.5218,130749.0
2017-05-18 15:55:00,33.39,33.43,33.27,33.28,483892.0,26.5139,26.5456,26.4186,26.4265,483892.0
2017-05-19 09:30:00,33.46,33.5,33.32,33.49,257223.0,26.5695,26.6012,26.4583,26.5933,257223.0
2017-05-19 09:35:00,33.52,33.56,33.36,33.46,75174.0,26.6171,26.6489,26.4901,26.5695,75174.0
2017-05-19 09:40:00,33.45,33.59,33.42,33.54,78923.0,26.5615,26.6727,26.5377,26.633,78923.0
2017-05-19 09:45:00,33.53,33.53,33.36,33.37,60769.0,26.625,26.625,26.4901,26.498,60769.0
2017-05-19 09:50:00,33.37,33.47,33.37,33.47,41739.0,26.498,26.5774,26.498,26.5774,41739.0
2017-05-19 09:55:00,33.48,33.59,33.44,33.57,58408.0,26.5853,26.6727,26.5536,26.6568,58408.0
2017-05-19 10:00:00,33.58,33.58,33.51,33.52,37950.0,26.6647,26.6647,26.6092,26.6171,37950.0
2017-05-19 10:05:00,33.52,33.55,33.42,33.42,56409.0,26.6171,26.6409,26.5377,26.5377,56409.0
2017-05-19 10:10:00,33.42,33.49,33.36,33.49,80474.0,26.5377,26.5933,26.4901,26.5933,80474.0
2017-05-19 10:15:00,33.49,33.55,33.48,33.51,69566.0,26.5933,26.6409,26.5853,26.6092,69566.0
2017-05-19 10:20:00,33.52,33.56,33.51,33.54,84516.0,26.6171,26.6489,26.6092,26.633,84516.0
2017-05-19 10:25:00,33.53,33.55,33.52,33.53,123703.0,26.625,26.6409,26.6171,26.625,123703.0
2017-05-19 10:30:00,33.54,33.58,33.5,33.51,52437.0,26.633,26.6647,26.6012,26.6092,52437.0
2017-05-19 10:35:00,33.51,33.56,33.5,33.55,35717.0,26.6092,26.6489,26.6012,26.6409,35717.0
2017-05-19 10:40:00,33.55,33.6,33.54,33.57,53966.0,26.6409,26.6806,26.633,26.6568,53966.0
2017-05-19 10:45:00,33.56,33.6,33.55,33.56,43255.0,26.6489,26.6806,26.6409,26.6489,43255.0
2017-05-19 10:50:00,33.56,33.58,33.53,33.55,37798.0,26.6489,26.6647,26.625,26.6409,37798.0
2017-05-19 10:55:00,33.54,33.59,33.46,33.59,70962.0,26.633,26.6727,26.5695,26.6727,70962.0
2017-05-19 11:00:00,33.58,33.59,33.52,33.53,44692.0,26.6647,26.6727,26.6171,26.625,44692.0
2017-05-19 11:05:00,33.52,33.58,33.52,33.54,36501.0,26.6171,26.6647,26.6171,26.633,36501.0
2017-05-19 11:10:00,33.54,33.61,33.53,33.6,61110.0,26.633,26.6886,26.625,26.6806,61110.0
2017-05-19 11:15:00,33.6,33.63,33.58,33.59,31210.0,26.6806,26.7045,26.6647,26.6727,31210.0
2017-05-19 11:20:00,33.58,33.61,33.57,33.58,26165.0,26.6647,26.6886,26.6568,26.6647,26165.0
2017-05-19 11:25:00,33.58,33.61,33.57,33.58,22974.0,26.6647,26.6886,26.6568,26.6647,22974.0
2017-05-19 11:30:00,33.58,33.6,33.53,33.55,65397.0,26.6647,26.6806,26.625,26.6409,65397.0
2017-05-19 11:35:00,33.54,33.56,33.46,33.46,68474.0,26.633,26.6489,26.5695,26.5695,68474.0
2017-05-19 11:40:00,33.46,33.52,33.45,33.47,32427.0,26.5695,26.6171,26.5615,26.5774,32427.0
2017-05-19 11:45:00,33.47,33.5,33.46,33.48,39413.0,26.5774,26.6012,26.5695,26.5853,39413.0
2017-05-19 11:50:00,33.49,33.53,33.47,33.5,27157.0,26.5933,26.625,26.5774,26.6012,27157.0
2017-05-19 11:55:00,33.5,33.52,33.46,33.48,48357.0,26.6012,26.6171,26.5695,26.5853,48357.0
2017-05-19 12:00:00,33.48,33.55,33.43,33.55,40550.0,26.5853,26.6409,26.5456,26.6409,40550.0
2017-05-19 12:05:00,33.55,33.57,33.51,33.57,20534.0,26.6409,26.6568,26.6092,26.6568,20534.0
2017-05-19 12:10:00,33.57,33.63,33.56,33.63,50416.0,26.6568,26.7045,26.6489,26.7045,50416.0
2017-05-19 12:15:00,33.63,33.67,33.62,33.63,27294.0,26.7045,26.7362,26.6965,26.7045,27294.0
2017-05-19 12:20:00,33.64,33.66,33.6,33.62,29436.0,26.7124,26.7283,26.6806,26.6965,29436.0
2017-05-19 12:25:00,33.62,33.62,33.6,33.61,5756.0,26.6965,26.6965,26.6806,26.6886,5756.0
2017-05-19 12:30:00,33.61,33.62,33.59,33.6,33830.0,26.6886,26.6965,26.6727,26.6806,33830.0
2017-05-19 12:35:00,33.59,33.6,33.57,33.58,12354.0,26.6727,26.6806,26.6568,26.6647,12354.0
2017-05-19 12:40:00,33.58,33.6,33.56,33.56,23581.0,26.6647,26.6806,26.6489,26.6489,23581.0
2017-05-19 12:45:00,33.57,33.57,33.53,33.53,19460.0,26.6568,26.6568,26.625,26.625,19460.0
2017-05-19 12:50:00,33.53,33.54,33.5,33.5,30331.0,26.625,26.633,26.6012,26.6012,30331.0
2017-05-19 12:55:00,33.51,33.56,33.51,33.54,32235.0,26.6092,26.6489,26.6092,26.633,32235.0
2017-05-19 13:00:00,33.54,33.59,33.53,33.56,29995.0,26.633,26.6727,26.625,26.6489,29995.0
2017-05-19 13:05:00,33.57,33.61,33.55,33.59,30093.0,26.6568,26.6886,26.6409,26.6727,30093.0
2017-05-19 13:10:00,33.58,33.61,33.55,33.59,22870.0,26.6647,26.6886,26.6409,26.6727,22870.0
2017-05-19 13:15:00,33.59,33.63,33.58,33.61,19224.0,26.6727,26.7045,26.6647,26.6886,19224.0
2017-05-19 13:20:00,33.61,33.62,33.57,33.6,15074.0,26.6886,26.6965,26.6568,26.6806,15074.0
2017-05-19 13:25:00,33.6,33.61,33.57,33.57,20433.0,26.6806,26.6886,26.6568,26.6568,20433.0
2017-05-19 13:30:00,33.57,33.59,33.55,33.58,34414.0,26.6568,26.6727,26.6409,26.6647,34414.0
2017-05-19 13:35:00,33.58,33.6,33.56,33.58,17643.0,26.6647,26.6806,26.6489,26.6647,17643.0
2017-05-19 13:40:00,33.58,33.58,33.54,33.55,14025.0,26.6647,26.6647,26.633,26.6409,14025.0
2017-05-19 13:45:00,33.55,33.58,33.52,33.58,27922.0,26.6409,26.6647,26.6171,26.6647,27922.0
2017-05-19 13:50:00,33.58,33.63,33.58,33.62,24430.0,26.6647,26.7045,26.6647,26.6965,24430.0
2017-05-19 13:55:00,33.62,33.62,33.56,33.61,38006.0,26.6965,26.6965,26.6489,26.6886,38006.0
2017-05-19 14:00:00,33.61,33.65,33.58,33.59,32882.0,26.6886,26.7203,26.6647,26.6727,32882.0
2017-05-19 14:05:00,33.59,33.65,33.59,33.61,33628.0,26.6727,26.7203,26.6727,26.6886,33628.0
2017-05-19 14:10:00,33.62,33.65,33.61,33.62,21131.0,26.6965,26.7203,26.6886,26.6965,21131.0
2017-05-19 14:15:00,33.61,33.64,33.58,33.61,31867.0,26.6886,26.7124,26.6647,26.6886,31867.0
2017-05-19 14:20:00,33.61,33.64,33.6,33.64,23244.0,26.6886,26.7124,26.6806,26.7124,23244.0
2017-05-19 14:25:00,33.64,33.64,33.57,33.6,34987.0,26.7124,26.7124,26.6568,26.6806,34987.0
2017-05-19 14:30:00,33.61,33.61,33.55,33.57,30073.0,26.6886,26.6886,26.6409,26.6568,30073.0
2017-05-19 14:35:00,33.57,33.6,33.56,33.6,24383.0,26.6568,26.6806,26.6489,26.6806,24383.0
2017-05-19 14:40:00,33.6,33.62,33.57,33.58,34608.0,26.6806,26.6965,26.6568,26.6647,34608.0
2017-05-19 14:45:00,33.58,33.63,33.57,33.6,27490.0,26.6647,26.7045,26.6568,26.6806,27490.0
2017-05-19 14:50:00,33.6,33.65,33.57,33.64,30400.0,26.6806,26.7203,26.6568,26.7124,30400.0
2017-05-19 14:55:00,33.64,33.65,33.6,33.62,43359.0,26.7124,26.7203,26.6806,26.6965,43359.0
2017-05-19 15:00:00,33.61,33.61,33.58,33.59,34088.0,26.6886,26.6886,26.6647,26.6727,34088.0
2017-05-19 15:05:00,33.59,33.6,33.56,33.58,67449.0,26.6727,26.6806,26.6489,26.6647,67449.0
2017-05-19 15:10:00,33.59,33.61,33.55,33.58,54266.0,26.6727,26.6886,26.6409,26.6647,54266.0
2017-05-19 15:15:00,33.57,33.61,33.56,33.59,72389.0,26.6568,26.6886,26.6489,26.6727,72389.0
2017-05-19 15:20:00,33.59,33.61,33.57,33.57,33337.0,26.6727,26.6886,26.6568,26.6568,33337.0
2017-05-19 15:25:00,33.58,33.6,33.56,33.6,33696.0,26.6647,26.6806,26.6489,26.6806,33696.0
2017-05-19 15:30:00,33.6,33.6,33.56,33.59,53394.0,26.6806,26.6806,26.6489,26.6727,53394.0
2017-05-19 15:35:00,33.59,33.62,33.57,33.62,51159.0,26.6727,26.6965,26.6568,26.6965,51159.0
2017-05-19 15:40:00,33.62,33.64,33.6,33.61,95179.0,26.6965,26.7124,26.6806,26.6886,95179.0
2017-05-19 15:45:00,33.61,33.66,33.59,33.64,148535.0,26.6886,26.7283,26.6727,26.7124,148535.0
2017-05-19 15:50:00,33.63,33.67,33.61,33.67,181323.0,26.7045,26.7362,26.6886,26.7362,181323.0
2017-05-19 15:55:00,33.66,33.68,33.59,33.62,506690.0,26.7283,26.7442,26.6727,26.6965,506690.0
2017-05-22 09:30:00,33.87,33.93,33.76,33.77,126872.0,26.895,26.9427,26.8077,26.8156,126872.0
2017-05-22 09:35:00,33.77,33.83,33.75,33.78,78862.0,26.8156,26.8633,26.7997,26.8236,78862.0
2017-05-22 09:40:00,33.77,33.95,33.76,33.95,99672.0,26.8156,26.9586,26.8077,26.9586,99672.0
2017-05-22 09:45:00,33.95,34.0,33.87,34.0,56076.0,26.9586,26.9983,26.895,26.9983,56076.0
2017-05-22 09:50:00,34.0,34.03,33.92,33.95,59930.0,26.9983,27.0221,26.9347,26.9586,59930.0
2017-05-22 09:55:00,33.96,34.0,33.92,33.95,62590.0,26.9665,26.9983,26.9347,26.9586,62590.0
2017-05-22 10:00:00,33.95,33.95,33.85,33.89,30057.0,26.9586,26.9586,26.8791,26.9109,30057.0
2017-05-22 10:05:00,33.88,33.95,33.84,33.94,44915.0,26.903,26.9586,26.8712,26.9506,44915.0
2017-05-22 10:10:00,33.95,34.02,33.93,34.01,63811.0,26.9586,27.0141,26.9427,27.0062,63811.0
2017-05-22 10:15:00,34.01,34.01,33.95,33.97,35701.0,27.0062,27.0062,26.9586,26.9744,35701.0
2017-05-22 10:20:00,33.97,33.98,33.91,33.92,25433.0,26.9744,26.9824,26.9268,26.9347,25433.0
2017-05-22 10:25:00,33.92,33.92,33.85,33.88,36230.0,26.9347,26.9347,26.8791,26.903,36230.0
2017-05-22 10:30:00,33.87,33.92,33.87,33.89,28927.0,26.895,26.9347,26.895,26.9109,28927.0
2017-05-22 10:35:00,33.89,33.92,33.85,33.86,26135.0,26.9109,26.9347,26.8791,26.8871,26135.0
2017-05-22 10:40:00,33.86,33.9,33.84,33.84,28728.0,26.8871,26.9188,26.8712,26.8712,28728.0
2017-05-22 10:45:00,33.84,33.93,33.84,33.89,30128.0,26.8712,26.9427,26.8712,26.9109,30128.0
2017-05-22 10:50:00,33.88,33.91,33.85,33.91,33252.0,26.903,26.9268,26.8791,26.9268,33252.0
2017-05-22 10:55:00,33.91,33.91,33.85,33.87,34729.0,26.9268,26.9268,26.8791,26.895,34729.0
2017-05-22 11:00:00,33.87,33.95,33.86,33.94,49548.0,26.895,26.9586,26.8871,26.9506,49548.0
2017-05-22 11:05:00,33.93,33.94,33.88,33.94,36800.0,26.9427,26.9506,26.903,26.9506,36800.0
2017-05-22 11:10:00,33.94,33.95,33.91,33.92,33316.0,26.9506,26.9586,26.9268,26.9347,33316.0
2017-05-22 11:15:00,33.92,33.92,33.87,33.88,16118.0,26.9347,26.9347,26.895,26.903,16118.0
2017-05-22 11:20:00,33.88,33.89,33.85,33.88,24262.0,26.903,26.9109,26.8791,26.903,24262.0
2017-05-22 11:25:00,33.89,33.9,33.83,33.86,20270.0,26.9109,26.9188,26.8633,26.8871,20270.0
2017-05-22 11:30:00,33.86,33.86,33.82,33.84,17938.0,26.8871,26.8871,26.8553,26.8712,17938.0
2017-05-22 11:35:00,33.85,33.86,33.83,33.84,16663.0,26.8791,26.8871,26.8633,26.8712,16663.0
2017-05-22 11:40:00,33.84,33.88,33.83,33.84,18104.0,26.8712,26.903,26.8633,26.8712,18104.0
2017-05-22 11:45:00,33.84,33.87,33.83,33.85,13887.0,26.8712,26.895,26.8633,26.8791,13887.0
2017-05-22 11:50:00,33.86,33.86,33.79,33.8,15999.0,26.8871,26.8871,26.8315,26.8394,15999.0
2017-05-22 11:55:00,33.79,33.83,33.79,33.82,20006.0,26.8315,26.8633,26.8315,26.8553,20006.0
2017-05-22 12:00:00,33.82,33.82,33.81,33.81,2517.0,26.8553,26.8553,26.8474,26.8474,2517.0
2017-05-22 12:05:00,33.82,33.83,33.79,33.8,17247.0,26.8553,26.8633,26.8315,26.8394,17247.0
2017-05-22 12:10:00,33.8,33.8,33.73,33.74,28567.0,26.8394,26.8394,26.7839,26.7918,28567.0
2017-05-22 12:15:00,33.75,33.77,33.74,33.77,19705.0,26.7997,26.8156,26.7918,26.8156,19705.0
2017-05-22 12:20:00,33.77,33.8,33.76,33.79,25768.0,26.8156,26.8394,26.8077,26.8315,25768.0
2017-05-22 12:25:00,33.78,33.81,33.77,33.81,16818.0,26.8236,26.8474,26.8156,26.8474,16818.0
2017-05-22 12:30:00,33.82,33.84,33.81,33.82,11610.0,26.8553,26.8712,26.8474,26.8553,11610.0
2017-05-22 12:35:00,33.83,33.89,33.82,33.89,18600.0,26.8633,26.9109,26.8553,26.9109,18600.0
2017-05-22 12:40:00,33.89,33.91,33.88,33.9,18710.0,26.9109,26.9268,26.903,26.9188,18710.0
2017-05-22 12:45:00,33.89,33.91,33.88,33.9,17870.0,26.9109,26.9268,26.903,26.9188,17870.0
2017-05-22 12:50:00,33.9,33.91,33.89,33.9,11948.0,26.9188,26.9268,26.9109,26.9188,11948.0
2017-05-22 12:55:00,33.91,33.94,33.9,33.94,21342.0,26.9268,26.9506,26.9188,26.9506,21342.0
2017-05-22 13:00:00,33.93,34.01,33.93,33.99,63629.0,26.9427,27.0062,26.9427,26.9903,63629.0
2017-05-22 13:05:00,33.99,33.99,33.95,33.96,25250.0,26.9903,26.9903,26.9586,26.9665,25250.0
2017-05-22 13:10:00,33.96,33.96,33.92,33.93,13550.0,26.9665,26.9665,26.9347,26.9427,13550.0
2017-05-22 13:15:00,33.93,33.95,33.91,33.95,23398.0,26.9427,26.9586,26.9268,26.9586,23398.0
2017-05-22 13:20:00,33.95,33.96,33.93,33.96,16766.0,26.9586,26.9665,26.9427,26.9665,16766.0
2017-05-22 13:25:00,33.95,33.96,33.92,33.93,20311.0,26.9586,26.9665,26.9347,26.9427,20311.0
2017-05-22 13:30:00,33.92,33.99,33.92,33.98,35027.0,26.9347,26.9903,26.9347,26.9824,35027.0
2017-05-22 13:35:00,33.98,34.01,33.96,33.96,32116.0,26.9824,27.0062,26.9665,26.9665,32116.0
2017-05-22 13:40:00,33.97,33.98,33.93,33.95,31150.0,26.9744,26.9824,26.9427,26.9586,31150.0
2017-05-22 13:45:00,33.95,33.97,33.93,33.93,19816.0,26.9586,26.9744,26.9427,26.9427,19816.0
2017-05-22 13:50:00,33.92,33.94,33.9,33.93,20780.0,26.9347,26.9506,26.9188,26.9427,20780.0
2017-05-22 13:55:00,33.93,33.97,33.91,33.97,10999.0,26.9427,26.9744,26.9268,26.9744,10999.0
2017-05-22 14:00:00,33.97,33.97,33.91,33.92,34898.0,26.9744,26.9744,26.9268,26.9347,34898.0
2017-05-22 14:05:00,33.93,33.95,33.92,33.93,11798.0,26.9427,26.9586,26.9347,26.9427,11798.0
2017-05-22 14:10:00,33.92,33.95,33.91,33.93,9334.0,26.9347,26.9586,26.9268,26.9427,9334.0
2017-05-22 14:15:00,33.93,33.95,33.92,33.94,14133.0,26.9427,26.9586,26.9347,26.9506,14133.0
2017-05-22 14:20:00,33.95,33.99,33.93,33.99,25731.0,26.9586,26.9903,26.9427,26.9903,25731.0
2017-05-22 14:25:00,33.99,34.0,33.92,33.93,36218.0,26.9903,26.9983,26.9347,26.9427,36218.0
2017-05-22 14:30:00,33.93,33.94,33.91,33.93,17144.0,26.9427,26.9506,26.9268,26.9427,17144.0
2017-05-22 14:35:00,33.93,33.94,33.9,33.91,28119.0,26.9427,26.9506,26.9188,26.9268,28119.0
2017-05-22 14:40:00,33.91,33.95,33.9,33.93,40118.0,26.9268,26.9586,26.9188,26.9427,40118.0
2017-05-22 14:45:00,33.94,33.94,33.9,33.92,28350.0,26.9506,26.9506,26.9188,26.9347,28350.0
2017-05-22 14:50:00,33.92,33.93,33.89,33.9,78348.0,26.9347,26.9427,26.9109,26.9188,78348.0
2017-05-22 14:55:00,33.91,33.91,33.83,33.85,39640.0,26.9268,26.9268,26.8633,26.8791,39640.0
2017-05-22 15:00:00,33.85,33.9,33.82,33.9,71197.0,26.8791,26.9188,26.8553,26.9188,71197.0
2017-05-22 15:05:00,33.9,33.94,33.9,33.92,134535.0,26.9188,26.9506,26.9188,26.9347,134535.0
2017-05-22 15:10:00,33.92,33.95,33.86,33.86,93737.0,26.9347,26.9586,26.8871,26.8871,93737.0
2017-05-22 15:15:00,33.85,33.86,33.82,33.83,36665.0,26.8791,26.8871,26.8553,26.8633,36665.0
2017-05-22 15:20:00,33.84,33.86,33.82,33.83,29023.0,26.8712,26.8871,26.8553,26.8633,29023.0
2017-05-22 15:25:00,33.83,33.83,33.81,33.82,26949.0,26.8633,26.8633,26.8474,26.8553,26949.0
2017-05-22 15:30:00,33.81,33.82,33.79,33.81,39945.0,26.8474,26.8553,26.8315,26.8474,39945.0
2017-05-22 15:35:00,33.8,33.81,33.78,33.79,71118.0,26.8394,26.8474,26.8236,26.8315,71118.0
2017-05-22 15:40:00,33.79,33.79,33.76,33.78,43801.0,26.8315,26.8315,26.8077,26.8236,43801.0
2017-05-22 15:45:00,33.78,33.79,33.73,33.73,153229.0,26.8236,26.8315,26.7839,26.7839,153229.0
2017-05-22 15:50:00,33.73,33.74,33.67,33.67,187833.0,26.7839,26.7918,26.7362,26.7362,187833.0
2017-05-22 15:55:00,33.68,33.68,33.64,33.67,319154.0,26.7442,26.7442,26.7124,26.7362,319154.0
2017-05-23 09:30:00,33.76,33.94,33.76,33.84,110348.0,26.8077,26.9506,26.8077,26.8712,110348.0
2017-05-23 09:35:00,33.84,33.95,33.79,33.94,102626.0,26.8712,26.9586,26.8315,26.9506,102626.0
2017-05-23 09:40:00,33.94,33.97,33.8,33.82,124368.0,26.9506,26.9744,26.8394,26.8553,124368.0
2017-05-23 09:45:00,33.82,33.88,33.73,33.76,79144.0,26.8553,26.903,26.7839,26.8077,79144.0
2017-05-23 09:50:00,33.77,33.83,33.76,33.76,24835.0,26.8156,26.8633,26.8077,26.8077,24835.0
2017-05-23 09:55:00,33.76,33.8,33.75,33.76,30781.0,26.8077,26.8394,26.7997,26.8077,30781.0
2017-05-23 10:00:00,33.76,33.82,33.71,33.73,55754.0,26.8077,26.8553,26.768,26.7839,55754.0
2017-05-23 10:05:00,33.72,33.72,33.48,33.58,111999.0,26.7759,26.7759,26.5853,26.6647,111999.0
2017-05-23 10:10:00,33.58,33.59,33.51,33.51,26581.0,26.6647,26.6727,26.6092,26.6092,26581.0
2017-05-23 10:15:00,33.51,33.58,33.51,33.58,27229.0,26.6092,26.6647,26.6092,26.6647,27229.0
2017-05-23 10:20:00,33.59,33.64,33.57,33.57,32526.0,26.6727,26.7124,26.6568,26.6568,32526.0
2017-05-23 10:25:00,33.58,33.62,33.56,33.59,13756.0,26.6647,26.6965,26.6489,26.6727,13756.0
2017-05-23 10:30:00,33.59,33.63,33.55,33.55,26690.0,26.6727,26.7045,26.6409,26.6409,26690.0
2017-05-23 10:35:00,33.55,33.63,33.55,33.59,14410.0,26.6409,26.7045,26.6409,26.6727,14410.0
2017-05-23 10:40:00,33.59,33.65,33.59,33.65,25391.0,26.6727,26.7203,26.6727,26.7203,25391.0
2017-05-23 10:45:00,33.65,33.66,33.57,33.58,43152.0,26.7203,26.7283,26.6568,26.6647,43152.0
2017-05-23 10:50:00,33.58,33.58,33.53,33.58,32933.0,26.6647,26.6647,26.625,26.6647,32933.0
2017-05-23 10:55:00,33.57,33.6,33.56,33.58,37959.0,26.6568,26.6806,26.6489,26.6647,37959.0
2017-05-23 11:00:00,33.58,33.6,33.51,33.51,58043.0,26.6647,26.6806,26.6092,26.6092,58043.0
2017-05-23 11:05:00,33.5,33.51,33.4,33.42,45926.0,26.6012,26.6092,26.5218,26.5377,45926.0
2017-05-23 11:10:00,33.43,33.48,33.4,33.47,53261.0,26.5456,26.5853,26.5218,26.5774,53261.0
2017-05-23 11:15:00,33.47,33.48,33.42,33.47,25315.0,26.5774,26.5853,26.5377,26.5774,25315.0
2017-05-23 11:20:00,33.47,33.52,33.45,33.46,89473.0,26.5774,26.6171,26.5615,26.5695,89473.0
2017-05-23 11:25:00,33.47,33.5,33.43,33.43,50020.0,26.5774,26.6012,26.5456,26.5456,50020.0
2017-05-23 11:30:00,33.44,33.5,33.42,33.45,49108.0,26.5536,26.6012,26.5377,26.5615,49108.0
2017-05-23 11:35:00,33.44,33.5,33.42,33.43,83277.0,26.5536,26.6012,26.5377,26.5456,83277.0
2017-05-23 11:40:00,33.42,33.45,33.33,33.34,85701.0,26.5377,26.5615,26.4662,26.4742,85701.0
2017-05-23 11:45:00,33.34,33.34,33.2,33.26,99153.0,26.4742,26.4742,26.363,26.4106,99153.0
2017-05-23 11:50:00,33.26,33.4,33.25,33.39,102903.0,26.4106,26.5218,26.4027,26.5139,102903.0
2017-05-23 11:55:00,33.39,33.39,33.27,33.32,36912.0,26.5139,26.5139,26.4186,26.4583,36912.0
2017-05-23 12:00:00,33.32,33.38,33.3,33.31,37443.0,26.4583,26.5059,26.4424,26.4504,37443.0
2017-05-23 12:05:00,33.31,33.37,33.3,33.32,40965.0,26.4504,26.498,26.4424,26.4583,40965.0
2017-05-23 12:10:00,33.31,33.36,33.3,33.35,17030.0,26.4504,26.4901,26.4424,26.4821,17030.0
2017-05-23 12:15:00,33.35,33.37,33.32,33.35,20380.0,26.4821,26.498,26.4583,26.4821,20380.0
2017-05-23 12:20:00,33.34,33.35,33.28,33.3,16544.0,26.4742,26.4821,26.4265,26.4424,16544.0
2017-05-23 12:25:00,33.3,33.3,33.17,33.21,134471.0,26.4424,26.4424,26.3392,26.3709,134471.0
2017-05-23 12:30:00,33.2,33.2,33.11,33.11,35693.0,26.363,26.363,26.2915,26.2915,35693.0
2017-05-23 12:35:00,33.11,33.11,32.99,32.99,83274.0,26.2915,26.2915,26.1962,26.1962,83274.0
2017-05-23 12:40:00,32.99,33.05,32.96,33.05,46143.0,26.1962,26.2439,26.1724,26.2439,46143.0
2017-05-23 12:45:00,33.05,33.09,33.04,33.07,28103.0,26.2439,26.2757,26.236,26.2598,28103.0
2017-05-23 12:50:00,33.07,33.15,33.07,33.15,23864.0,26.2598,26.3233,26.2598,26.3233,23864.0
2017-05-23 12:55:00,33.14,33.19,33.13,33.17,34222.0,26.3154,26.3551,26.3074,26.3392,34222.0
2017-05-23 13:00:00,33.18,33.22,33.16,33.18,16539.0,26.3471,26.3789,26.3312,26.3471,16539.0
2017-05-23 13:05:00,33.17,33.19,33.13,33.19,37950.0,26.3392,26.3551,26.3074,26.3551,37950.0
2017-05-23 13:10:00,33.18,33.21,33.13,33.17,35194.0,26.3471,26.3709,26.3074,26.3392,35194.0
2017-05-23 13:15:00,33.17,33.26,33.17,33.25,22530.0,26.3392,26.4106,26.3392,26.4027,22530.0
2017-05-23 13:20:00,33.25,33.25,33.2,33.23,39617.0,26.4027,26.4027,26.363,26.3868,39617.0
2017-05-23 13:25:00,33.23,33.23,33.17,33.2,16800.0,26.3868,26.3868,26.3392,26.363,16800.0
2017-05-23 13:30:00,33.19,33.22,33.18,33.18,19686.0,26.3551,26.3789,26.3471,26.3471,19686.0
2017-05-23 13:35:00,33.19,33.28,33.17,33.26,33075.0,26.3551,26.4265,26.3392,26.4106,33075.0
2017-05-23 13:40:00,33.25,33.32,33.25,33.3,28766.0,26.4027,26.4583,26.4027,26.4424,28766.0
2017-05-23 13:45:00,33.3,33.3,33.23,33.23,21765.0,26.4424,26.4424,26.3868,26.3868,21765.0
2017-05-23 13:50:00,33.24,33.26,33.22,33.26,17130.0,26.3948,26.4106,26.3789,26.4106,17130.0
2017-05-23 13:55:00,33.27,33.28,33.22,33.24,20048.0,26.4186,26.4265,26.3789,26.3948,20048.0
2017-05-23 14:00:00,33.24,33.26,33.24,33.24,13783.0,26.3948,26.4106,26.3948,26.3948,13783.0
2017-05-23 14:05:00,33.24,33.24,33.18,33.19,25440.0,26.3948,26.3948,26.3471,26.3551,25440.0
2017-05-23 14:10:00,33.19,33.23,33.18,33.21,35295.0,26.3551,26.3868,26.3471,26.3709,35295.0
2017-05-23 14:15:00,33.21,33.25,33.21,33.23,18907.0,26.3709,26.4027,26.3709,26.3868,18907.0
2017-05-23 14:20:00,33.23,33.24,33.2,33.21,24185.0,26.3868,26.3948,26.363,26.3709,24185.0
2017-05-23 14:25:00,33.21,33.23,33.19,33.22,31584.0,26.3709,26.3868,26.3551,26.3789,31584.0
2017-05-23 14:30:00,33.21,33.23,33.19,33.19,60578.0,26.3709,26.3868,26.3551,26.3551,60578.0
2017-05-23 14:35:00,33.19,33.21,33.14,33.14,38001.0,26.3551,26.3709,26.3154,26.3154,38001.0
2017-05-23 14:40:00,33.14,33.16,33.09,33.16,49606.0,26.3154,26.3312,26.2757,26.3312,49606.0
2017-05-23 14:45:00,33.15,33.15,33.11,33.12,28454.0,26.3233,26.3233,26.2915,26.2995,28454.0
2017-05-23 14:50:00,33.11,33.13,33.06,33.07,45680.0,26.2915,26.3074,26.2518,26.2598,45680.0
2017-05-23 14:55:00,33.08,33.14,33.07,33.14,24364.0,26.2677,26.3154,26.2598,26.3154,24364.0
2017-05-23 15:00:00,33.14,33.15,33.09,33.09,39656.0,26.3154,26.3233,26.2757,26.2757,39656.0
2017-05-23 15:05:00,33.1,33.17,33.09,33.16,54200.0,26.2836,26.3392,26.2757,26.3312,54200.0
2017-05-23 15:10:00,33.17,33.19,33.14,33.14,35413.0,26.3392,26.3551,26.3154,26.3154,35413.0
2017-05-23 15:15:00,33.14,33.14,33.1,33.14,23128.0,26.3154,26.3154,26.2836,26.3154,23128.0
2017-05-23 15:20:00,33.14,33.16,33.12,33.12,36042.0,26.3154,26.3312,26.2995,26.2995,36042.0
2017-05-23 15:25:00,33.12,33.16,33.11,33.15,31010.0,26.2995,26.3312,26.2915,26.3233,31010.0
2017-05-23 15:30:00,33.16,33.16,33.11,33.12,56066.0,26.3312,26.3312,26.2915,26.2995,56066.0
2017-05-23 15:35:00,33.12,33.14,33.09,33.11,48439.0,26.2995,26.3154,26.2757,26.2915,48439.0
2017-05-23 15:40:00,33.11,33.13,33.09,33.12,54795.0,26.2915,26.3074,26.2757,26.2995,54795.0
2017-05-23 15:45:00,33.12,33.15,33.11,33.12,77705.0,26.2995,26.3233,26.2915,26.2995,77705.0
2017-05-23 15:50:00,33.12,33.14,33.12,33.14,91159.0,26.2995,26.3154,26.2995,26.3154,91159.0
2017-05-23 15:55:00,33.13,33.17,33.04,33.05,476350.0,26.3074,26.3392,26.236,26.2439,476350.0
2017-05-24 09:30:00,32.96,33.21,32.94,33.2,169074.0,26.1724,26.3709,26.1565,26.363,169074.0
2017-05-24 09:35:00,33.2,33.33,33.17,33.29,104217.0,26.363,26.4662,26.3392,26.4345,104217.0
2017-05-24 09:40:00,33.3,33.32,33.17,33.21,50151.0,26.4424,26.4583,26.3392,26.3709,50151.0
2017-05-24 09:45:00,33.21,33.24,33.11,33.12,54647.0,26.3709,26.3948,26.2915,26.2995,54647.0
2017-05-24 09:50:00,33.14,33.2,33.08,33.13,61789.0,26.3154,26.363,26.2677,26.3074,61789.0
2017-05-24 09:55:00,33.13,33.18,33.06,33.18,46486.0,26.3074,26.3471,26.2518,26.3471,46486.0
2017-05-24 10:00:00,33.18,33.29,33.17,33.29,98019.0,26.3471,26.4345,26.3392,26.4345,98019.0
2017-05-24 10:05:00,33.29,33.36,33.28,33.34,53699.0,26.4345,26.4901,26.4265,26.4742,53699.0
2017-05-24 10:10:00,33.34,33.35,33.22,33.29,84650.0,26.4742,26.4821,26.3789,26.4345,84650.0
2017-05-24 10:15:00,33.29,33.36,33.28,33.29,26640.0,26.4345,26.4901,26.4265,26.4345,26640.0
2017-05-24 10:20:00,33.29,33.32,33.24,33.28,55744.0,26.4345,26.4583,26.3948,26.4265,55744.0
2017-05-24 10:25:00,33.27,33.29,33.24,33.27,21783.0,26.4186,26.4345,26.3948,26.4186,21783.0
2017-05-24 10:30:00,33.27,33.28,33.2,33.22,135958.0,26.4186,26.4265,26.363,26.3789,135958.0
2017-05-24 10:35:00,33.21,33.22,33.13,33.16,70780.0,26.3709,26.3789,26.3074,26.3312,70780.0
2017-05-24 10:40:00,33.16,33.23,33.16,33.22,38924.0,26.3312,26.3868,26.3312,26.3789,38924.0
2017-05-24 10:45:00,33.22,33.22,33.1,33.12,33251.0,26.3789,26.3789,26.2836,26.2995,33251.0
2017-05-24 10:50:00,33.12,33.16,33.1,33.15,30891.0,26.2995,26.3312,26.2836,26.3233,30891.0
2017-05-24 10:55:00,33.15,33.15,33.1,33.12,25294.0,26.3233,26.3233,26.2836,26.2995,25294.0
2017-05-24 11:00:00,33.12,33.21,33.1,33.2,30307.0,26.2995,26.3709,26.2836,26.363,30307.0
2017-05-24 11:05:00,33.2,33.2,33.15,33.15,19106.0,26.363,26.363,26.3233,26.3233,19106.0
2017-05-24 11:10:00,33.14,33.15,33.09,33.1,25230.0,26.3154,26.3233,26.2757,26.2836,25230.0
2017-05-24 11:15:00,33.1,33.17,33.1,33.16,42820.0,26.2836,26.3392,26.2836,26.3312,42820.0
2017-05-24 11:20:00,33.17,33.18,33.04,33.04,175554.0,26.3392,26.3471,26.236,26.236,175554.0
2017-05-24 11:25:00,33.04,33.09,33.02,33.05,68096.0,26.236,26.2757,26.2201,26.2439,68096.0
2017-05-24 11:30:00,33.05,33.12,33.04,33.11,32689.0,26.2439,26.2995,26.236,26.2915,32689.0
2017-05-24 11:35:00,33.11,33.12,32.96,32.96,56629.0,26.2915,26.2995,26.1724,26.1724,56629.0
2017-05-24 11:40:00,32.95,32.97,32.84,32.84,99250.0,26.1645,26.1804,26.0771,26.0771,99250.0
2017-05-24 11:45:00,32.84,32.91,32.81,32.86,161530.0,26.0771,26.1327,26.0533,26.093,161530.0
2017-05-24 11:50:00,32.86,32.94,32.83,32.89,85494.0,26.093,26.1565,26.0692,26.1168,85494.0
2017-05-24 11:55:00,32.88,32.88,32.81,32.86,41084.0,26.1089,26.1089,26.0533,26.093,41084.0
2017-05-24 12:00:00,32.87,32.88,32.72,32.77,172296.0,26.101,26.1089,25.9819,26.0216,172296.0
2017-05-24 12:05:00,32.77,32.85,32.74,32.81,122922.0,26.0216,26.0851,25.9977,26.0533,122922.0
2017-05-24 12:10:00,32.81,32.85,32.8,32.84,60371.0,26.0533,26.0851,26.0454,26.0771,60371.0
2017-05-24 12:15:00,32.85,32.88,32.8,32.86,68445.0,26.0851,26.1089,26.0454,26.093,68445.0
2017-05-24 12:20:00,32.86,32.97,32.84,32.96,69300.0,26.093,26.1804,26.0771,26.1724,69300.0
2017-05-24 12:25:00,32.96,32.97,32.92,32.94,37540.0,26.1724,26.1804,26.1407,26.1565,37540.0
2017-05-24 12:30:00,32.94,32.96,32.93,32.95,13641.0,26.1565,26.1724,26.1486,26.1645,13641.0
2017-05-24 12:35:00,32.94,33.0,32.93,32.99,36767.0,26.1565,26.2042,26.1486,26.1962,36767.0
2017-05-24 12:40:00,33.0,33.0,32.92,32.93,23157.0,26.2042,26.2042,26.1407,26.1486,23157.0
2017-05-24 12:45:00,32.94,32.94,32.9,32.93,28558.0,26.1565,26.1565,26.1248,26.1486,28558.0
2017-05-24 12:50:00,32.92,32.98,32.92,32.98,22690.0,26.1407,26.1883,26.1407,26.1883,22690.0
2017-05-24 12:55:00,32.98,33.05,32.97,33.04,36534.0,26.1883,26.2439,26.1804,26.236,36534.0
2017-05-24 13:00:00,33.05,33.11,33.03,33.1,46355.0,26.2439,26.2915,26.228,26.2836,46355.0
2017-05-24 13:05:00,33.11,33.13,33.08,33.08,33602.0,26.2915,26.3074,26.2677,26.2677,33602.0
2017-05-24 13:10:00,33.09,33.12,33.04,33.12,32690.0,26.2757,26.2995,26.236,26.2995,32690.0
2017-05-24 13:15:00,33.12,33.13,33.07,33.1,28756.0,26.2995,26.3074,26.2598,26.2836,28756.0
2017-05-24 13:20:00,33.1,33.1,33.04,33.07,42971.0,26.2836,26.2836,26.236,26.2598,42971.0
2017-05-24 13:25:00,33.07,33.09,33.05,33.09,42593.0,26.2598,26.2757,26.2439,26.2757,42593.0
2017-05-24 13:30:00,33.09,33.12,33.09,33.12,43000.0,26.2757,26.2995,26.2757,26.2995,43000.0
2017-05-24 13:35:00,33.12,33.13,33.09,33.11,18437.0,26.2995,26.3074,26.2757,26.2915,18437.0
2017-05-24 13:40:00,33.11,33.15,33.1,33.11,42547.0,26.2915,26.3233,26.2836,26.2915,42547.0
2017-05-24 13:45:00,33.1,33.1,33.04,33.07,48937.0,26.2836,26.2836,26.236,26.2598,48937.0
2017-05-24 13:50:00,33.07,33.11,33.06,33.11,28162.0,26.2598,26.2915,26.2518,26.2915,28162.0
2017-05-24 13:55:00,33.1,33.19,33.09,33.17,43856.0,26.2836,26.3551,26.2757,26.3392,43856.0
2017-05-24 14:00:00,33.17,33.5,33.07,33.43,206562.0,26.3392,26.6012,26.2598,26.5456,206562.0
2017-05-24 14:05:00,33.43,33.5,33.32,33.45,166288.0,26.5456,26.6012,26.4583,26.5615,166288.0
2017-05-24 14:10:00,33.45,33.46,33.19,33.29,101660.0,26.5615,26.5695,26.3551,26.4345,101660.0
2017-05-24 14:15:00,33.29,33.36,33.27,33.35,97361.0,26.4345,26.4901,26.4186,26.4821,97361.0
2017-05-24 14:20:00,33.36,33.43,33.33,33.42,48053.0,26.4901,26.5456,26.4662,26.5377,48053.0
2017-05-24 14:25:00,33.43,33.43,33.34,33.35,38649.0,26.5456,26.5456,26.4742,26.4821,38649.0
2017-05-24 14:30:00,33.35,33.4,33.3,33.36,31683.0,26.4821,26.5218,26.4424,26.4901,31683.0
2017-05-24 14:35:00,33.34,33.36,33.26,33.3,38913.0,26.4742,26.4901,26.4106,26.4424,38913.0
2017-05-24 14:40:00,33.3,33.41,33.3,33.41,34716.0,26.4424,26.5298,26.4424,26.5298,34716.0
2017-05-24 14:45:00,33.41,33.45,33.38,33.44,41806.0,26.5298,26.5615,26.5059,26.5536,41806.0
2017-05-24 14:50:00,33.44,33.45,33.35,33.36,42260.0,26.5536,26.5615,26.4821,26.4901,42260.0
2017-05-24 14:55:00,33.35,33.38,33.34,33.35,36099.0,26.4821,26.5059,26.4742,26.4821,36099.0
2017-05-24 15:00:00,33.35,33.51,33.35,33.5,63412.0,26.4821,26.6092,26.4821,26.6012,63412.0
2017-05-24 15:05:00,33.5,33.53,33.43,33.47,102145.0,26.6012,26.625,26.5456,26.5774,102145.0
2017-05-24 15:10:00,33.48,33.51,33.43,33.44,61335.0,26.5853,26.6092,26.5456,26.5536,61335.0
2017-05-24 15:15:00,33.44,33.5,33.42,33.48,58141.0,26.5536,26.6012,26.5377,26.5853,58141.0
2017-05-24 15:20:00,33.48,33.57,33.46,33.55,51910.0,26.5853,26.6568,26.5695,26.6409,51910.0
2017-05-24 15:25:00,33.55,33.62,33.52,33.55,117066.0,26.6409,26.6965,26.6171,26.6409,117066.0
2017-05-24 15:30:00,33.55,33.61,33.55,33.57,72283.0,26.6409,26.6886,26.6409,26.6568,72283.0
2017-05-24 15:35:00,33.57,33.68,33.55,33.68,121915.0,26.6568,26.7442,26.6409,26.7442,121915.0
2017-05-24 15:40:00,33.68,33.7,33.61,33.62,93396.0,26.7442,26.76,26.6886,26.6965,93396.0
2017-05-24 15:45:00,33.62,33.63,33.6,33.61,83707.0,26.6965,26.7045,26.6806,26.6886,83707.0
2017-05-24 15:50:00,33.62,33.63,33.58,33.63,124386.0,26.6965,26.7045,26.6647,26.7045,124386.0
2017-05-24 15:55:00,33.62,33.67,33.59,33.66,368440.0,26.6965,26.7362,26.6727,26.7283,368440.0
2017-05-25 09:30:00,33.51,33.51,33.37,33.39,94335.0,26.6092,26.6092,26.498,26.5139,94335.0
2017-05-25 09:35:00,33.39,33.49,33.39,33.48,45519.0,26.5139,26.5933,26.5139,26.5853,45519.0
2017-05-25 09:40:00,33.48,33.53,33.34,33.36,53631.0,26.5853,26.625,26.4742,26.4901,53631.0
2017-05-25 09:45:00,33.36,33.55,33.3,33.55,59543.0,26.4901,26.6409,26.4424,26.6409,59543.0
2017-05-25 09:50:00,33.56,33.59,33.47,33.49,46578.0,26.6489,26.6727,26.5774,26.5933,46578.0
2017-05-25 09:55:00,33.49,33.52,33.45,33.49,65998.0,26.5933,26.6171,26.5615,26.5933,65998.0
2017-05-25 10:00:00,33.5,33.67,33.49,33.6,68320.0,26.6012,26.7362,26.5933,26.6806,68320.0
2017-05-25 10:05:00,33.6,33.66,33.55,33.66,52389.0,26.6806,26.7283,26.6409,26.7283,52389.0
2017-05-25 10:10:00,33.66,33.69,33.59,33.59,34026.0,26.7283,26.7521,26.6727,26.6727,34026.0
2017-05-25 10:15:00,33.59,33.63,33.58,33.62,40194.0,26.6727,26.7045,26.6647,26.6965,40194.0
2017-05-25 10:20:00,33.62,33.63,33.52,33.54,60865.0,26.6965,26.7045,26.6171,26.633,60865.0
2017-05-25 10:25:00,33.54,33.55,33.43,33.47,66489.0,26.633,26.6409,26.5456,26.5774,66489.0
2017-05-25 10:30:00,33.46,33.49,33.39,33.41,24863.0,26.5695,26.5933,26.5139,26.5298,24863.0
2017-05-25 10:35:00,33.41,33.47,33.39,33.43,56787.0,26.5298,26.5774,26.5139,26.5456,56787.0
2017-05-25 10:40:00,33.42,33.44,33.39,33.4,55221.0,26.5377,26.5536,26.5139,26.5218,55221.0
2017-05-25 10:45:00,33.39,33.39,33.32,33.35,70822.0,26.5139,26.5139,26.4583,26.4821,70822.0
2017-05-25 10:50:00,33.36,33.36,33.22,33.26,60898.0,26.4901,26.4901,26.3789,26.4106,60898.0
2017-05-25 10:55:00,33.26,33.3,33.19,33.29,26048.0,26.4106,26.4424,26.3551,26.4345,26048.0
2017-05-25 11:00:00,33.29,33.38,33.28,33.37,21011.0,26.4345,26.5059,26.4265,26.498,21011.0
2017-05-25 11:05:00,33.38,33.39,33.32,33.35,39865.0,26.5059,26.5139,26.4583,26.4821,39865.0
2017-05-25 11:10:00,33.36,33.39,33.32,33.39,18889.0,26.4901,26.5139,26.4583,26.5139,18889.0
2017-05-25 11:15:00,33.38,33.38,33.27,33.3,20464.0,26.5059,26.5059,26.4186,26.4424,20464.0
2017-05-25 11:20:00,33.3,33.32,33.23,33.27,26555.0,26.4424,26.4583,26.3868,26.4186,26555.0
2017-05-25 11:25:00,33.28,33.3,33.26,33.3,20881.0,26.4265,26.4424,26.4106,26.4424,20881.0
2017-05-25 11:30:00,33.29,33.34,33.26,33.32,61508.0,26.4345,26.4742,26.4106,26.4583,61508.0
2017-05-25 11:35:00,33.32,33.33,33.27,33.3,40438.0,26.4583,26.4662,26.4186,26.4424,40438.0
2017-05-25 11:40:00,33.3,33.36,33.29,33.35,35158.0,26.4424,26.4901,26.4345,26.4821,35158.0
2017-05-25 11:45:00,33.35,33.37,33.31,33.31,38889.0,26.4821,26.498,26.4504,26.4504,38889.0
2017-05-25 11:50:00,33.31,33.35,33.3,33.34,13993.0,26.4504,26.4821,26.4424,26.4742,13993.0
2017-05-25 11:55:00,33.33,33.33,33.23,33.3,46286.0,26.4662,26.4662,26.3868,26.4424,46286.0
2017-05-25 12:00:00,33.29,33.33,33.27,33.33,14046.0,26.4345,26.4662,26.4186,26.4662,14046.0
2017-05-25 12:05:00,33.32,33.33,33.27,33.31,36271.0,26.4583,26.4662,26.4186,26.4504,36271.0
2017-05-25 12:10:00,33.31,33.31,33.21,33.21,20575.0,26.4504,26.4504,26.3709,26.3709,20575.0
2017-05-25 12:15:00,33.21,33.26,33.15,33.25,110851.0,26.3709,26.4106,26.3233,26.4027,110851.0
2017-05-25 12:20:00,33.25,33.31,33.25,33.28,18947.0,26.4027,26.4504,26.4027,26.4265,18947.0
2017-05-25 12:25:00,33.28,33.28,33.26,33.27,8784.0,26.4265,26.4265,26.4106,26.4186,8784.0
2017-05-25 12:30:00,33.27,33.29,33.26,33.27,10969.0,26.4186,26.4345,26.4106,26.4186,10969.0
2017-05-25 12:35:00,33.27,33.29,33.24,33.25,14902.0,26.4186,26.4345,26.3948,26.4027,14902.0
2017-05-25 12:40:00,33.24,33.32,33.24,33.31,19866.0,26.3948,26.4583,26.3948,26.4504,19866.0
2017-05-25 12:45:00,33.31,33.39,33.31,33.36,19599.0,26.4504,26.5139,26.4504,26.4901,19599.0
2017-05-25 12:50:00,33.36,33.38,33.33,33.33,10994.0,26.4901,26.5059,26.4662,26.4662,10994.0
2017-05-25 12:55:00,33.33,33.37,33.31,33.36,14426.0,26.4662,26.498,26.4504,26.4901,14426.0
2017-05-25 13:00:00,33.35,33.4,33.33,33.33,28655.0,26.4821,26.5218,26.4662,26.4662,28655.0
2017-05-25 13:05:00,33.34,33.35,33.29,33.29,23162.0,26.4742,26.4821,26.4345,26.4345,23162.0
2017-05-25 13:10:00,33.29,33.29,33.25,33.26,24010.0,26.4345,26.4345,26.4027,26.4106,24010.0
2017-05-25 13:15:00,33.25,33.27,33.21,33.27,17777.0,26.4027,26.4186,26.3709,26.4186,17777.0
2017-05-25 13:20:00,33.27,33.28,33.22,33.23,15608.0,26.4186,26.4265,26.3789,26.3868,15608.0
2017-05-25 13:25:00,33.23,33.26,33.22,33.25,22991.0,26.3868,26.4106,26.3789,26.4027,22991.0
2017-05-25 13:30:00,33.25,33.25,33.17,33.19,46955.0,26.4027,26.4027,26.3392,26.3551,46955.0
2017-05-25 13:35:00,33.19,33.19,33.17,33.19,12801.0,26.3551,26.3551,26.3392,26.3551,12801.0
2017-05-25 13:40:00,33.18,33.19,33.16,33.18,17513.0,26.3471,26.3551,26.3312,26.3471,17513.0
2017-05-25 13:45:00,33.18,33.19,33.13,33.19,56164.0,26.3471,26.3551,26.3074,26.3551,56164.0
2017-05-25 13:50:00,33.19,33.19,33.13,33.15,18516.0,26.3551,26.3551,26.3074,26.3233,18516.0
2017-05-25 13:55:00,33.15,33.17,33.13,33.16,19972.0,26.3233,26.3392,26.3074,26.3312,19972.0
2017-05-25 14:00:00,33.16,33.2,33.15,33.17,21411.0,26.3312,26.363,26.3233,26.3392,21411.0
2017-05-25 14:05:00,33.18,33.27,33.17,33.24,27934.0,26.3471,26.4186,26.3392,26.3948,27934.0
2017-05-25 14:10:00,33.25,33.31,33.23,33.28,29575.0,26.4027,26.4504,26.3868,26.4265,29575.0
2017-05-25 14:15:00,33.27,33.33,33.27,33.31,20288.0,26.4186,26.4662,26.4186,26.4504,20288.0
2017-05-25 14:20:00,33.31,33.32,33.28,33.28,20931.0,26.4504,26.4583,26.4265,26.4265,20931.0
2017-05-25 14:25:00,33.28,33.29,33.24,33.25,11453.0,26.4265,26.4345,26.3948,26.4027,11453.0
2017-05-25 14:30:00,33.25,33.3,33.25,33.29,16288.0,26.4027,26.4424,26.4027,26.4345,16288.0
2017-05-25 14:35:00,33.28,33.31,33.28,33.29,7931.0,26.4265,26.4504,26.4265,26.4345,7931.0
2017-05-25 14:40:00,33.29,33.33,33.29,33.32,25816.0,26.4345,26.4662,26.4345,26.4583,25816.0
2017-05-25 14:45:00,33.32,33.35,33.3,33.33,52550.0,26.4583,26.4821,26.4424,26.4662,52550.0
2017-05-25 14:50:00,33.33,33.4,33.33,33.38,69855.0,26.4662,26.5218,26.4662,26.5059,69855.0
2017-05-25 14:55:00,33.38,33.38,33.35,33.37,19292.0,26.5059,26.5059,26.4821,26.498,19292.0
2017-05-25 15:00:00,33.37,33.5,33.37,33.48,62843.0,26.498,26.6012,26.498,26.5853,62843.0
2017-05-25 15:05:00,33.48,33.52,33.45,33.47,38112.0,26.5853,26.6171,26.5615,26.5774,38112.0
2017-05-25 15:10:00,33.47,33.51,33.44,33.45,38006.0,26.5774,26.6092,26.5536,26.5615,38006.0
2017-05-25 15:15:00,33.45,33.46,33.42,33.44,40940.0,26.5615,26.5695,26.5377,26.5536,40940.0
2017-05-25 15:20:00,33.44,33.51,33.43,33.5,177218.0,26.5536,26.6092,26.5456,26.6012,177218.0
2017-05-25 15:25:00,33.49,33.59,33.47,33.55,55336.0,26.5933,26.6727,26.5774,26.6409,55336.0
2017-05-25 15:30:00,33.55,33.56,33.5,33.54,54588.0,26.6409,26.6489,26.6012,26.633,54588.0
2017-05-25 15:35:00,33.53,33.53,33.47,33.49,57254.0,26.625,26.625,26.5774,26.5933,57254.0
2017-05-25 15:40:00,33.49,33.49,33.45,33.47,43753.0,26.5933,26.5933,26.5615,26.5774,43753.0
2017-05-25 15:45:00,33.47,33.54,33.43,33.51,108852.0,26.5774,26.633,26.5456,26.6092,108852.0
2017-05-25 15:50:00,33.5,33.52,33.48,33.5,74101.0,26.6012,26.6171,26.5853,26.6012,74101.0
2017-05-25 15:55:00,33.49,33.51,33.41,33.44,236153.0,26.5933,26.6092,26.5298,26.5536,236153.0
2017-05-26 09:30:00,33.72,33.83,33.6,33.69,91129.0,26.7759,26.8633,26.6806,26.7521,91129.0
2017-05-26 09:35:00,33.66,33.73,33.61,33.71,50150.0,26.7283,26.7839,26.6886,26.768,50150.0
2017-05-26 09:40:00,33.71,33.82,33.71,33.75,100285.0,26.768,26.8553,26.768,26.7997,100285.0
2017-05-26 09:45:00,33.76,33.79,33.67,33.67,89253.0,26.8077,26.8315,26.7362,26.7362,89253.0
2017-05-26 09:50:00,33.67,33.77,33.66,33.73,33956.0,26.7362,26.8156,26.7283,26.7839,33956.0
2017-05-26 09:55:00,33.73,33.8,33.68,33.73,91605.0,26.7839,26.8394,26.7442,26.7839,91605.0
2017-05-26 10:00:00,33.72,34.0,33.72,33.99,145249.0,26.7759,26.9983,26.7759,26.9903,145249.0
2017-05-26 10:05:00,33.98,34.01,33.9,33.98,115114.0,26.9824,27.0062,26.9188,26.9824,115114.0
2017-05-26 10:10:00,33.98,34.1,33.98,34.07,152214.0,26.9824,27.0777,26.9824,27.0538,152214.0
2017-05-26 10:15:00,34.07,34.16,34.06,34.08,104365.0,27.0538,27.1253,27.0459,27.0618,104365.0
2017-05-26 10:20:00,34.09,34.21,34.08,34.2,77369.0,27.0697,27.165,27.0618,27.1571,77369.0
2017-05-26 10:25:00,34.2,34.25,34.2,34.23,69364.0,27.1571,27.1968,27.1571,27.1809,69364.0
2017-05-26 10:30:00,34.23,34.24,34.12,34.16,122538.0,27.1809,27.1888,27.0935,27.1253,122538.0
2017-05-26 10:35:00,34.16,34.2,34.12,34.15,79052.0,27.1253,27.1571,27.0935,27.1174,79052.0
2017-05-26 10:40:00,34.16,34.18,34.09,34.09,90456.0,27.1253,27.1412,27.0697,27.0697,90456.0
2017-05-26 10:45:00,34.09,34.1,34.04,34.06,39814.0,27.0697,27.0777,27.03,27.0459,39814.0
2017-05-26 10:50:00,34.05,34.17,34.05,34.17,49711.0,27.038,27.1332,27.038,27.1332,49711.0
2017-05-26 10:55:00,34.16,34.29,34.16,34.28,82338.0,27.1253,27.2285,27.1253,27.2206,82338.0
2017-05-26 11:00:00,34.28,34.28,34.16,34.16,49872.0,27.2206,27.2206,27.1253,27.1253,49872.0
2017-05-26 11:05:00,34.17,34.17,34.09,34.12,56357.0,27.1332,27.1332,27.0697,27.0935,56357.0
2017-05-26 11:10:00,34.12,34.15,34.09,34.15,46990.0,27.0935,27.1174,27.0697,27.1174,46990.0
2017-05-26 11:15:00,34.15,34.17,34.13,34.15,39288.0,27.1174,27.1332,27.1015,27.1174,39288.0
2017-05-26 11:20:00,34.15,34.17,34.11,34.14,52037.0,27.1174,27.1332,27.0856,27.1094,52037.0
2017-05-26 11:25:00,34.14,34.18,34.13,34.15,34973.0,27.1094,27.1412,27.1015,27.1174,34973.0
2017-05-26 11:30:00,34.15,34.18,34.14,34.17,25191.0,27.1174,27.1412,27.1094,27.1332,25191.0
2017-05-26 11:35:00,34.17,34.18,34.15,34.16,37556.0,27.1332,27.1412,27.1174,27.1253,37556.0
2017-05-26 11:40:00,34.16,34.22,34.15,34.22,37868.0,27.1253,27.173,27.1174,27.173,37868.0
2017-05-26 11:45:00,34.22,34.23,34.19,34.22,31921.0,27.173,27.1809,27.1491,27.173,31921.0
2017-05-26 11:50:00,34.23,34.26,34.22,34.25,27662.0,27.1809,27.2047,27.173,27.1968,27662.0
2017-05-26 11:55:00,34.26,34.28,34.25,34.27,28504.0,27.2047,27.2206,27.1968,27.2127,28504.0
2017-05-26 12:00:00,34.27,34.27,34.25,34.25,28784.0,27.2127,27.2127,27.1968,27.1968,28784.0
2017-05-26 12:05:00,34.26,34.27,34.21,34.21,26731.0,27.2047,27.2127,27.165,27.165,26731.0
2017-05-26 12:10:00,34.21,34.21,34.19,34.21,59421.0,27.165,27.165,27.1491,27.165,59421.0
2017-05-26 12:15:00,34.2,34.21,34.11,34.11,38204.0,27.1571,27.165,27.0856,27.0856,38204.0
2017-05-26 12:20:00,34.1,34.16,34.09,34.16,47183.0,27.0777,27.1253,27.0697,27.1253,47183.0
2017-05-26 12:25:00,34.16,34.17,34.15,34.17,27659.0,27.1253,27.1332,27.1174,27.1332,27659.0
2017-05-26 12:30:00,34.18,34.21,34.15,34.17,23831.0,27.1412,27.165,27.1174,27.1332,23831.0
2017-05-26 12:35:00,34.16,34.17,34.13,34.14,29991.0,27.1253,27.1332,27.1015,27.1094,29991.0
2017-05-26 12:40:00,34.13,34.16,34.11,34.14,13777.0,27.1015,27.1253,27.0856,27.1094,13777.0
2017-05-26 12:45:00,34.15,34.15,34.11,34.11,12122.0,27.1174,27.1174,27.0856,27.0856,12122.0
2017-05-26 12:50:00,34.11,34.12,34.07,34.11,21831.0,27.0856,27.0935,27.0538,27.0856,21831.0
2017-05-26 12:55:00,34.11,34.12,34.09,34.09,10150.0,27.0856,27.0935,27.0697,27.0697,10150.0
2017-05-26 13:00:00,34.1,34.12,34.07,34.08,13564.0,27.0777,27.0935,27.0538,27.0618,13564.0
2017-05-26 13:05:00,34.08,34.09,34.06,34.06,11639.0,27.0618,27.0697,27.0459,27.0459,11639.0
2017-05-26 13:10:00,34.06,34.09,34.05,34.08,15300.0,27.0459,27.0697,27.038,27.0618,15300.0
2017-05-26 13:15:00,34.07,34.08,34.06,34.06,8140.0,27.0538,27.0618,27.0459,27.0459,8140.0
2017-05-26 13:20:00,34.07,34.1,34.07,34.09,12437.0,27.0538,27.0777,27.0538,27.0697,12437.0
2017-05-26 13:25:00,34.08,34.09,34.05,34.08,39587.0,27.0618,27.0697,27.038,27.0618,39587.0
2017-05-26 13:30:00,34.08,34.12,34.08,34.11,22804.0,27.0618,27.0935,27.0618,27.0856,22804.0
2017-05-26 13:35:00,34.12,34.13,34.08,34.1,27122.0,27.0935,27.1015,27.0618,27.0777,27122.0
2017-05-26 13:40:00,34.1,34.12,34.08,34.09,15958.0,27.0777,27.0935,27.0618,27.0697,15958.0
2017-05-26 13:45:00,34.09,34.13,34.09,34.11,27977.0,27.0697,27.1015,27.0697,27.0856,27977.0
2017-05-26 13:50:00,34.11,34.14,34.11,34.14,18484.0,27.0856,27.1094,27.0856,27.1094,18484.0
2017-05-26 13:55:00,34.14,34.17,34.13,34.16,29587.0,27.1094,27.1332,27.1015,27.1253,29587.0
2017-05-26 14:00:00,34.16,34.18,34.15,34.16,27490.0,27.1253,27.1412,27.1174,27.1253,27490.0
2017-05-26 14:05:00,34.16,34.19,34.15,34.16,21927.0,27.1253,27.1491,27.1174,27.1253,21927.0
2017-05-26 14:10:00,34.16,34.21,34.16,34.2,40628.0,27.1253,27.165,27.1253,27.1571,40628.0
2017-05-26 14:15:00,34.2,34.21,34.17,34.17,12583.0,27.1571,27.165,27.1332,27.1332,12583.0
2017-05-26 14:20:00,34.18,34.19,34.14,34.15,25132.0,27.1412,27.1491,27.1094,27.1174,25132.0
2017-05-26 14:25:00,34.15,34.2,34.13,34.19,24983.0,27.1174,27.1571,27.1015,27.1491,24983.0
2017-05-26 14:30:00,34.2,34.21,34.16,34.17,19108.0,27.1571,27.165,27.1253,27.1332,19108.0
2017-05-26 14:35:00,34.18,34.19,34.17,34.17,23706.0,27.1412,27.1491,27.1332,27.1332,23706.0
2017-05-26 14:40:00,34.17,34.19,34.14,34.14,13656.0,27.1332,27.1491,27.1094,27.1094,13656.0
2017-05-26 14:45:00,34.15,34.17,34.14,34.16,20032.0,27.1174,27.1332,27.1094,27.1253,20032.0
2017-05-26 14:50:00,34.16,34.2,34.15,34.15,16892.0,27.1253,27.1571,27.1174,27.1174,16892.0
2017-05-26 14:55:00,34.15,34.18,34.13,34.16,22712.0,27.1174,27.1412,27.1015,27.1253,22712.0
2017-05-26 15:00:00,34.16,34.17,34.12,34.14,20938.0,27.1253,27.1332,27.0935,27.1094,20938.0
2017-05-26 15:05:00,34.14,34.15,34.09,34.11,28408.0,27.1094,27.1174,27.0697,27.0856,28408.0
2017-05-26 15:10:00,34.1,34.12,34.09,34.11,22533.0,27.0777,27.0935,27.0697,27.0856,22533.0
2017-05-26 15:15:00,34.11,34.11,34.08,34.09,25960.0,27.0856,27.0856,27.0618,27.0697,25960.0
2017-05-26 15:20:00,34.09,34.1,34.08,34.1,50051.0,27.0697,27.0777,27.0618,27.0777,50051.0
2017-05-26 15:25:00,34.1,34.11,34.06,34.08,50376.0,27.0777,27.0856,27.0459,27.0618,50376.0
2017-05-26 15:30:00,34.07,34.09,34.04,34.05,42475.0,27.0538,27.0697,27.03,27.038,42475.0
2017-05-26 15:35:00,34.05,34.06,34.03,34.04,42016.0,27.038,27.0459,27.0221,27.03,42016.0
2017-05-26 15:40:00,34.04,34.08,34.04,34.07,61544.0,27.03,27.0618,27.03,27.0538,61544.0
2017-05-26 15:45:00,34.08,34.1,34.07,34.09,104676.0,27.0618,27.0777,27.0538,27.0697,104676.0
2017-05-26 15:50:00,34.09,34.11,34.08,34.09,84827.0,27.0697,27.0856,27.0618,27.0697,84827.0
2017-05-26 15:55:00,34.09,34.12,34.08,34.1,297393.0,27.0697,27.0935,27.0618,27.0777,297393.0
2017-05-30 09:30:00,33.77,33.89,33.75,33.83,131025.0,26.8156,26.9109,26.7997,26.8633,131025.0
2017-05-30 09:35:00,33.83,33.96,33.77,33.94,92228.0,26.8633,26.9665,26.8156,26.9506,92228.0
2017-05-30 09:40:00,33.94,34.03,33.85,33.86,69222.0,26.9506,27.0221,26.8791,26.8871,69222.0
2017-05-30 09:45:00,33.86,33.98,33.84,33.97,61718.0,26.8871,26.9824,26.8712,26.9744,61718.0
2017-05-30 09:50:00,33.95,33.99,33.87,33.93,68475.0,26.9586,26.9903,26.895,26.9427,68475.0
2017-05-30 09:55:00,33.94,33.99,33.92,33.95,52909.0,26.9506,26.9903,26.9347,26.9586,52909.0
2017-05-30 10:00:00,33.95,34.03,33.95,33.98,71544.0,26.9586,27.0221,26.9586,26.9824,71544.0
2017-05-30 10:05:00,33.97,34.01,33.92,33.98,57161.0,26.9744,27.0062,26.9347,26.9824,57161.0
2017-05-30 10:10:00,33.98,34.09,33.98,34.02,74324.0,26.9824,27.0697,26.9824,27.0141,74324.0
2017-05-30 10:15:00,34.03,34.03,33.93,33.98,78345.0,27.0221,27.0221,26.9427,26.9824,78345.0
2017-05-30 10:20:00,33.98,34.03,33.98,34.02,49347.0,26.9824,27.0221,26.9824,27.0141,49347.0
2017-05-30 10:25:00,34.02,34.02,33.97,34.01,24453.0,27.0141,27.0141,26.9744,27.0062,24453.0
2017-05-30 10:30:00,34.01,34.04,33.96,34.03,39377.0,27.0062,27.03,26.9665,27.0221,39377.0
2017-05-30 10:35:00,34.04,34.04,33.95,33.99,50052.0,27.03,27.03,26.9586,26.9903,50052.0
2017-05-30 10:40:00,34.0,34.05,33.99,34.03,58089.0,26.9983,27.038,26.9903,27.0221,58089.0
2017-05-30 10:45:00,34.03,34.08,34.0,34.06,42854.0,27.0221,27.0618,26.9983,27.0459,42854.0
2017-05-30 10:50:00,34.06,34.07,33.99,34.0,25942.0,27.0459,27.0538,26.9903,26.9983,25942.0
2017-05-30 10:55:00,34.0,34.01,33.94,33.99,46287.0,26.9983,27.0062,26.9506,26.9903,46287.0
2017-05-30 11:00:00,34.0,34.04,33.97,33.97,37877.0,26.9983,27.03,26.9744,26.9744,37877.0
2017-05-30 11:05:00,33.98,34.02,33.94,34.02,46375.0,26.9824,27.0141,26.9506,27.0141,46375.0
2017-05-30 11:10:00,34.01,34.02,33.97,34.01,42296.0,27.0062,27.0141,26.9744,27.0062,42296.0
2017-05-30 11:15:00,34.01,34.05,34.0,34.05,40790.0,27.0062,27.038,26.9983,27.038,40790.0
2017-05-30 11:20:00,34.04,34.04,33.92,33.96,48419.0,27.03,27.03,26.9347,26.9665,48419.0
2017-05-30 11:25:00,33.95,33.95,33.85,33.89,42028.0,26.9586,26.9586,26.8791,26.9109,42028.0
2017-05-30 11:30:00,33.9,33.93,33.85,33.87,28846.0,26.9188,26.9427,26.8791,26.895,28846.0
2017-05-30 11:35:00,33.87,33.87,33.81,33.83,28995.0,26.895,26.895,26.8474,26.8633,28995.0
2017-05-30 11:40:00,33.83,33.9,33.82,33.9,30528.0,26.8633,26.9188,26.8553,26.9188,30528.0
2017-05-30 11:45:00,33.9,33.91,33.85,33.89,42438.0,26.9188,26.9268,26.8791,26.9109,42438.0
2017-05-30 11:50:00,33.89,33.95,33.88,33.92,58060.0,26.9109,26.9586,26.903,26.9347,58060.0
2017-05-30 11:55:00,33.92,33.97,33.91,33.95,45740.0,26.9347,26.9744,26.9268,26.9586,45740.0
2017-05-30 12:00:00,33.95,33.96,33.9,33.9,39865.0,26.9586,26.9665,26.9188,26.9188,39865.0
2017-05-30 12:05:00,33.9,33.96,33.89,33.94,36969.0,26.9188,26.9665,26.9109,26.9506,36969.0
2017-05-30 12:10:00,33.95,33.95,33.89,33.93,130998.0,26.9586,26.9586,26.9109,26.9427,130998.0
2017-05-30 12:15:00,33.94,33.95,33.91,33.91,26117.0,26.9506,26.9586,26.9268,26.9268,26117.0
2017-05-30 12:20:00,33.93,33.94,33.9,33.94,49471.0,26.9427,26.9506,26.9188,26.9506,49471.0
2017-05-30 12:25:00,33.93,33.94,33.91,33.94,20524.0,26.9427,26.9506,26.9268,26.9506,20524.0
2017-05-30 12:30:00,33.95,33.99,33.91,33.95,24247.0,26.9586,26.9903,26.9268,26.9586,24247.0
2017-05-30 12:35:00,33.95,33.97,33.95,33.95,14092.0,26.9586,26.9744,26.9586,26.9586,14092.0
2017-05-30 12:40:00,33.95,33.99,33.92,33.97,32174.0,26.9586,26.9903,26.9347,26.9744,32174.0
2017-05-30 12:45:00,33.97,33.98,33.96,33.98,19979.0,26.9744,26.9824,26.9665,26.9824,19979.0
2017-05-30 12:50:00,33.97,33.98,33.95,33.96,20842.0,26.9744,26.9824,26.9586,26.9665,20842.0
2017-05-30 12:55:00,33.97,33.98,33.94,33.95,15316.0,26.9744,26.9824,26.9506,26.9586,15316.0
2017-05-30 13:00:00,33.95,34.01,33.95,34.01,24402.0,26.9586,27.0062,26.9586,27.0062,24402.0
2017-05-30 13:05:00,34.01,34.02,33.98,34.01,21157.0,27.0062,27.0141,26.9824,27.0062,21157.0
2017-05-30 13:10:00,34.01,34.02,33.99,34.0,22650.0,27.0062,27.0141,26.9903,26.9983,22650.0
2017-05-30 13:15:00,34.0,34.01,33.99,33.99,12190.0,26.9983,27.0062,26.9903,26.9903,12190.0
2017-05-30 13:20:00,34.0,34.03,33.99,34.03,27491.0,26.9983,27.0221,26.9903,27.0221,27491.0
2017-05-30 13:25:00,34.04,34.07,34.03,34.03,17981.0,27.03,27.0538,27.0221,27.0221,17981.0
2017-05-30 13:30:00,34.04,34.05,34.02,34.02,11115.0,27.03,27.038,27.0141,27.0141,11115.0
2017-05-30 13:35:00,34.02,34.05,34.0,34.02,18520.0,27.0141,27.038,26.9983,27.0141,18520.0
2017-05-30 13:40:00,34.02,34.04,34.0,34.01,15804.0,27.0141,27.03,26.9983,27.0062,15804.0
2017-05-30 13:45:00,34.01,34.05,34.01,34.03,26300.0,27.0062,27.038,27.0062,27.0221,26300.0
2017-05-30 13:50:00,34.04,34.09,34.04,34.06,27552.0,27.03,27.0697,27.03,27.0459,27552.0
2017-05-30 13:55:00,34.07,34.09,34.06,34.09,23810.0,27.0538,27.0697,27.0459,27.0697,23810.0
2017-05-30 14:00:00,34.08,34.09,34.05,34.06,47200.0,27.0618,27.0697,27.038,27.0459,47200.0
2017-05-30 14:05:00,34.06,34.07,34.05,34.06,16718.0,27.0459,27.0538,27.038,27.0459,16718.0
2017-05-30 14:10:00,34.05,34.08,34.03,34.04,25177.0,27.038,27.0618,27.0221,27.03,25177.0
2017-05-30 14:15:00,34.04,34.08,34.03,34.07,32218.0,27.03,27.0618,27.0221,27.0538,32218.0
2017-05-30 14:20:00,34.07,34.09,34.06,34.08,37622.0,27.0538,27.0697,27.0459,27.0618,37622.0
2017-05-30 14:25:00,34.08,34.09,34.04,34.08,26175.0,27.0618,27.0697,27.03,27.0618,26175.0
2017-05-30 14:30:00,34.08,34.08,34.07,34.07,14384.0,27.0618,27.0618,27.0538,27.0538,14384.0
2017-05-30 14:35:00,34.07,34.08,34.06,34.08,15216.0,27.0538,27.0618,27.0459,27.0618,15216.0
2017-05-30 14:40:00,34.07,34.1,34.07,34.07,31057.0,27.0538,27.0777,27.0538,27.0538,31057.0
2017-05-30 14:45:00,34.07,34.11,34.06,34.09,22316.0,27.0538,27.0856,27.0459,27.0697,22316.0
2017-05-30 14:50:00,34.09,34.11,34.09,34.09,31370.0,27.0697,27.0856,27.0697,27.0697,31370.0
2017-05-30 14:55:00,34.1,34.1,34.06,34.07,23331.0,27.0777,27.0777,27.0459,27.0538,23331.0
2017-05-30 15:00:00,34.08,34.08,34.03,34.04,36163.0,27.0618,27.0618,27.0221,27.03,36163.0
2017-05-30 15:05:00,34.04,34.06,34.0,34.01,28263.0,27.03,27.0459,26.9983,27.0062,28263.0
2017-05-30 15:10:00,34.0,34.04,33.99,34.04,31042.0,26.9983,27.03,26.9903,27.03,31042.0
2017-05-30 15:15:00,34.03,34.04,34.01,34.02,25879.0,27.0221,27.03,27.0062,27.0141,25879.0
2017-05-30 15:20:00,34.02,34.04,34.01,34.03,36086.0,27.0141,27.03,27.0062,27.0221,36086.0
2017-05-30 15:25:00,34.03,34.03,33.99,34.01,32997.0,27.0221,27.0221,26.9903,27.0062,32997.0
2017-05-30 15:30:00,34.0,34.01,33.98,34.0,31892.0,26.9983,27.0062,26.9824,26.9983,31892.0
2017-05-30 15:35:00,34.0,34.0,33.94,34.0,90682.0,26.9983,26.9983,26.9506,26.9983,90682.0
2017-05-30 15:40:00,34.0,34.02,33.98,34.02,57296.0,26.9983,27.0141,26.9824,27.0141,57296.0
2017-05-30 15:45:00,34.02,34.07,34.01,34.05,103607.0,27.0141,27.0538,27.0062,27.038,103607.0
2017-05-30 15:50:00,34.05,34.06,34.04,34.05,70131.0,27.038,27.0459,27.03,27.038,70131.0
2017-05-30 15:55:00,34.05,34.06,33.97,33.98,344620.0,27.038,27.0459,26.9744,26.9824,344620.0
2017-05-31 09:30:00,33.95,34.11,33.95,34.11,65319.0,26.9586,27.0856,26.9586,27.0856,65319.0
2017-05-31 09:35:00,34.1,34.14,34.06,34.11,34736.0,27.0777,27.1094,27.0459,27.0856,34736.0
2017-05-31 09:40:00,34.11,34.15,34.08,34.14,36362.0,27.0856,27.1174,27.0618,27.1094,36362.0
2017-05-31 09:45:00,34.15,34.26,34.13,34.25,66822.0,27.1174,27.2047,27.1015,27.1968,66822.0
2017-05-31 09:50:00,34.24,34.27,34.19,34.27,37173.0,27.1888,27.2127,27.1491,27.2127,37173.0
2017-05-31 09:55:00,34.27,34.27,34.12,34.12,46573.0,27.2127,27.2127,27.0935,27.0935,46573.0
2017-05-31 10:00:00,34.12,34.23,34.12,34.21,72907.0,27.0935,27.1809,27.0935,27.165,72907.0
2017-05-31 10:05:00,34.2,34.2,34.11,34.19,76976.0,27.1571,27.1571,27.0856,27.1491,76976.0
2017-05-31 10:10:00,34.19,34.28,34.19,34.24,75045.0,27.1491,27.2206,27.1491,27.1888,75045.0
2017-05-31 10:15:00,34.23,34.33,34.21,34.32,95420.0,27.1809,27.2603,27.165,27.2524,95420.0
2017-05-31 10:20:00,34.31,34.35,34.25,34.35,187010.0,27.2444,27.2762,27.1968,27.2762,187010.0
2017-05-31 10:25:00,34.35,34.37,34.21,34.22,98294.0,27.2762,27.2921,27.165,27.173,98294.0
2017-05-31 10:30:00,34.22,34.26,34.04,34.04,97053.0,27.173,27.2047,27.03,27.03,97053.0
2017-05-31 10:35:00,34.05,34.07,33.9,33.92,66587.0,27.038,27.0538,26.9188,26.9347,66587.0
2017-05-31 10:40:00,33.93,34.0,33.91,33.98,57761.0,26.9427,26.9983,26.9268,26.9824,57761.0
2017-05-31 10:45:00,33.98,34.04,33.97,34.02,82493.0,26.9824,27.03,26.9744,27.0141,82493.0
2017-05-31 10:50:00,34.02,34.04,33.99,34.01,81766.0,27.0141,27.03,26.9903,27.0062,81766.0
2017-05-31 10:55:00,34.01,34.12,34.01,34.12,84115.0,27.0062,27.0935,27.0062,27.0935,84115.0
2017-05-31 11:00:00,34.13,34.15,34.1,34.13,83702.0,27.1015,27.1174,27.0777,27.1015,83702.0
2017-05-31 11:05:00,34.13,34.14,34.0,34.03,142180.0,27.1015,27.1094,26.9983,27.0221,142180.0
2017-05-31 11:10:00,34.02,34.19,34.02,34.12,46926.0,27.0141,27.1491,27.0141,27.0935,46926.0
2017-05-31 11:15:00,34.12,34.16,34.1,34.12,41241.0,27.0935,27.1253,27.0777,27.0935,41241.0
2017-05-31 11:20:00,34.12,34.12,34.03,34.04,38574.0,27.0935,27.0935,27.0221,27.03,38574.0
2017-05-31 11:25:00,34.04,34.1,34.04,34.07,31470.0,27.03,27.0777,27.03,27.0538,31470.0
2017-05-31 11:30:00,34.08,34.08,33.99,34.02,57205.0,27.0618,27.0618,26.9903,27.0141,57205.0
2017-05-31 11:35:00,34.02,34.02,33.95,33.98,56924.0,27.0141,27.0141,26.9586,26.9824,56924.0
2017-05-31 11:40:00,33.97,34.0,33.95,33.99,39361.0,26.9744,26.9983,26.9586,26.9903,39361.0
2017-05-31 11:45:00,34.0,34.06,34.0,34.03,47226.0,26.9983,27.0459,26.9983,27.0221,47226.0
2017-05-31 11:50:00,34.03,34.05,34.01,34.01,29695.0,27.0221,27.038,27.0062,27.0062,29695.0
2017-05-31 11:55:00,34.01,34.09,34.0,34.09,33458.0,27.0062,27.0697,26.9983,27.0697,33458.0
2017-05-31 12:00:00,34.09,34.12,34.08,34.1,32905.0,27.0697,27.0935,27.0618,27.0777,32905.0
2017-05-31 12:05:00,34.09,34.1,34.06,34.07,31543.0,27.0697,27.0777,27.0459,27.0538,31543.0
2017-05-31 12:10:00,34.07,34.09,34.04,34.06,45415.0,27.0538,27.0697,27.03,27.0459,45415.0
2017-05-31 12:15:00,34.07,34.11,34.05,34.1,25909.0,27.0538,27.0856,27.038,27.0777,25909.0
2017-05-31 12:20:00,34.1,34.12,34.02,34.03,28830.0,27.0777,27.0935,27.0141,27.0221,28830.0
2017-05-31 12:25:00,34.02,34.06,34.01,34.04,58201.0,27.0141,27.0459,27.0062,27.03,58201.0
2017-05-31 12:30:00,34.04,34.07,34.03,34.07,35562.0,27.03,27.0538,27.0221,27.0538,35562.0
2017-05-31 12:35:00,34.09,34.11,34.03,34.04,52164.0,27.0697,27.0856,27.0221,27.03,52164.0
2017-05-31 12:40:00,34.03,34.1,34.03,34.09,26763.0,27.0221,27.0777,27.0221,27.0697,26763.0
2017-05-31 12:45:00,34.08,34.12,34.08,34.12,27189.0,27.0618,27.0935,27.0618,27.0935,27189.0
2017-05-31 12:50:00,34.12,34.14,34.05,34.12,36333.0,27.0935,27.1094,27.038,27.0935,36333.0
2017-05-31 12:55:00,34.12,34.16,34.1,34.15,11995.0,27.0935,27.1253,27.0777,27.1174,11995.0
2017-05-31 13:00:00,34.15,34.19,34.14,34.19,16396.0,27.1174,27.1491,27.1094,27.1491,16396.0
2017-05-31 13:05:00,34.2,34.3,34.19,34.3,29352.0,27.1571,27.2365,27.1491,27.2365,29352.0
2017-05-31 13:10:00,34.3,34.31,34.23,34.25,27190.0,27.2365,27.2444,27.1809,27.1968,27190.0
2017-05-31 13:15:00,34.25,34.29,34.22,34.23,45513.0,27.1968,27.2285,27.173,27.1809,45513.0
2017-05-31 13:20:00,34.23,34.26,34.22,34.25,33394.0,27.1809,27.2047,27.173,27.1968,33394.0
2017-05-31 13:25:00,34.24,34.34,34.23,34.32,49016.0,27.1888,27.2682,27.1809,27.2524,49016.0
2017-05-31 13:30:00,34.32,34.35,34.31,34.33,36919.0,27.2524,27.2762,27.2444,27.2603,36919.0
2017-05-31 13:35:00,34.34,34.38,34.33,34.37,23899.0,27.2682,27.3,27.2603,27.2921,23899.0
2017-05-31 13:40:00,34.37,34.39,34.35,34.38,31581.0,27.2921,27.3079,27.2762,27.3,31581.0
2017-05-31 13:45:00,34.39,34.39,34.26,34.26,44863.0,27.3079,27.3079,27.2047,27.2047,44863.0
2017-05-31 13:50:00,34.26,34.27,34.2,34.2,24376.0,27.2047,27.2127,27.1571,27.1571,24376.0
2017-05-31 13:55:00,34.2,34.23,34.19,34.2,27028.0,27.1571,27.1809,27.1491,27.1571,27028.0
2017-05-31 14:00:00,34.21,34.26,34.2,34.21,45075.0,27.165,27.2047,27.1571,27.165,45075.0
2017-05-31 14:05:00,34.2,34.21,34.13,34.15,40293.0,27.1571,27.165,27.1015,27.1174,40293.0
2017-05-31 14:10:00,34.15,34.18,34.11,34.18,34682.0,27.1174,27.1412,27.0856,27.1412,34682.0
2017-05-31 14:15:00,34.18,34.19,34.14,34.15,49310.0,27.1412,27.1491,27.1094,27.1174,49310.0
2017-05-31 14:20:00,34.14,34.16,34.11,34.14,21580.0,27.1094,27.1253,27.0856,27.1094,21580.0
2017-05-31 14:25:00,34.13,34.17,34.13,34.16,30756.0,27.1015,27.1332,27.1015,27.1253,30756.0
2017-05-31 14:30:00,34.16,34.21,34.16,34.2,16135.0,27.1253,27.165,27.1253,27.1571,16135.0
2017-05-31 14:35:00,34.2,34.22,34.2,34.22,29782.0,27.1571,27.173,27.1571,27.173,29782.0
2017-05-31 14:40:00,34.21,34.28,34.2,34.26,41246.0,27.165,27.2206,27.1571,27.2047,41246.0
2017-05-31 14:45:00,34.26,34.3,34.25,34.27,25910.0,27.2047,27.2365,27.1968,27.2127,25910.0
2017-05-31 14:50:00,34.27,34.28,34.22,34.26,49337.0,27.2127,27.2206,27.173,27.2047,49337.0
2017-05-31 14:55:00,34.27,34.29,34.22,34.28,34873.0,27.2127,27.2285,27.173,27.2206,34873.0
2017-05-31 15:00:00,34.28,34.29,34.22,34.23,26227.0,27.2206,27.2285,27.173,27.1809,26227.0
2017-05-31 15:05:00,34.24,34.24,34.2,34.2,21363.0,27.1888,27.1888,27.1571,27.1571,21363.0
2017-05-31 15:10:00,34.2,34.24,34.2,34.24,23590.0,27.1571,27.1888,27.1571,27.1888,23590.0
2017-05-31 15:15:00,34.24,34.27,34.23,34.25,23865.0,27.1888,27.2127,27.1809,27.1968,23865.0
2017-05-31 15:20:00,34.24,34.24,34.22,34.23,25433.0,27.1888,27.1888,27.173,27.1809,25433.0
2017-05-31 15:25:00,34.23,34.26,34.21,34.25,52266.0,27.1809,27.2047,27.165,27.1968,52266.0
2017-05-31 15:30:00,34.25,34.25,34.21,34.21,49390.0,27.1968,27.1968,27.165,27.165,49390.0
2017-05-31 15:35:00,34.21,34.22,34.2,34.22,75688.0,27.165,27.173,27.1571,27.173,75688.0
2017-05-31 15:40:00,34.22,34.22,34.2,34.22,87936.0,27.173,27.173,27.1571,27.173,87936.0
2017-05-31 15:45:00,34.21,34.24,34.19,34.2,189599.0,27.165,27.1888,27.1491,27.1571,189599.0
2017-05-31 15:50:00,34.2,34.22,34.19,34.2,159640.0,27.1571,27.173,27.1491,27.1571,159640.0
2017-05-31 15:55:00,34.2,34.21,34.13,34.15,343027.0,27.1571,27.165,27.1015,27.1174,343027.0
2017-06-01 09:30:00,33.58,33.9,33.58,33.89,184296.0,26.6647,26.9188,26.6647,26.9109,184296.0
2017-06-01 09:35:00,33.89,33.98,33.82,33.83,69343.0,26.9109,26.9824,26.8553,26.8633,69343.0
2017-06-01 09:40:00,33.83,33.91,33.83,33.9,57203.0,26.8633,26.9268,26.8633,26.9188,57203.0
2017-06-01 09:45:00,33.89,34.04,33.86,34.03,65563.0,26.9109,27.03,26.8871,27.0221,65563.0
2017-06-01 09:50:00,34.04,34.05,33.91,33.95,62297.0,27.03,27.038,26.9268,26.9586,62297.0
2017-06-01 09:55:00,33.94,33.95,33.87,33.92,27535.0,26.9506,26.9586,26.895,26.9347,27535.0
2017-06-01 10:00:00,33.93,34.04,33.93,34.02,26735.0,26.9427,27.03,26.9427,27.0141,26735.0
2017-06-01 10:05:00,34.02,34.12,33.99,34.11,43473.0,27.0141,27.0935,26.9903,27.0856,43473.0
2017-06-01 10:10:00,34.11,34.12,34.06,34.08,24194.0,27.0856,27.0935,27.0459,27.0618,24194.0
2017-06-01 10:15:00,34.07,34.08,33.96,33.97,42534.0,27.0538,27.0618,26.9665,26.9744,42534.0
2017-06-01 10:20:00,33.98,34.02,33.95,34.02,42057.0,26.9824,27.0141,26.9586,27.0141,42057.0
2017-06-01 10:25:00,34.01,34.03,33.97,33.98,18255.0,27.0062,27.0221,26.9744,26.9824,18255.0
2017-06-01 10:30:00,33.98,34.02,33.96,34.0,19030.0,26.9824,27.0141,26.9665,26.9983,19030.0
2017-06-01 10:35:00,34.01,34.03,33.97,34.01,37177.0,27.0062,27.0221,26.9744,27.0062,37177.0
2017-06-01 10:40:00,34.02,34.08,33.99,34.06,24265.0,27.0141,27.0618,26.9903,27.0459,24265.0
2017-06-01 10:45:00,34.06,34.09,34.05,34.05,26037.0,27.0459,27.0697,27.038,27.038,26037.0
2017-06-01 10:50:00,34.05,34.06,34.0,34.02,26030.0,27.038,27.0459,26.9983,27.0141,26030.0
2017-06-01 10:55:00,34.02,34.04,34.0,34.03,11338.0,27.0141,27.03,26.9983,27.0221,11338.0
2017-06-01 11:00:00,34.03,34.06,34.0,34.0,15358.0,27.0221,27.0459,26.9983,26.9983,15358.0
2017-06-01 11:05:00,34.0,34.04,34.0,34.02,29316.0,26.9983,27.03,26.9983,27.0141,29316.0
2017-06-01 11:10:00,34.02,34.03,33.97,34.01,26582.0,27.0141,27.0221,26.9744,27.0062,26582.0
2017-06-01 11:15:00,34.01,34.03,34.0,34.02,22843.0,27.0062,27.0221,26.9983,27.0141,22843.0
2017-06-01 11:20:00,34.03,34.13,34.02,34.13,38326.0,27.0221,27.1015,27.0141,27.1015,38326.0
2017-06-01 11:25:00,34.13,34.15,34.07,34.09,22984.0,27.1015,27.1174,27.0538,27.0697,22984.0
2017-06-01 11:30:00,34.08,34.08,34.03,34.04,17414.0,27.0618,27.0618,27.0221,27.03,17414.0
2017-06-01 11:35:00,34.04,34.08,34.01,34.03,20555.0,27.03,27.0618,27.0062,27.0221,20555.0
2017-06-01 11:40:00,34.04,34.05,33.98,34.0,11995.0,27.03,27.038,26.9824,26.9983,11995.0
2017-06-01 11:45:00,33.99,33.99,33.92,33.93,27585.0,26.9903,26.9903,26.9347,26.9427,27585.0
2017-06-01 11:50:00,33.92,33.95,33.91,33.94,37030.0,26.9347,26.9586,26.9268,26.9506,37030.0
2017-06-01 11:55:00,33.94,33.95,33.93,33.95,13737.0,26.9506,26.9586,26.9427,26.9586,13737.0
2017-06-01 12:00:00,33.94,33.97,33.9,33.95,29235.0,26.9506,26.9744,26.9188,26.9586,29235.0
2017-06-01 12:05:00,33.95,33.95,33.91,33.94,23587.0,26.9586,26.9586,26.9268,26.9506,23587.0
2017-06-01 12:10:00,33.94,34.0,33.93,34.0,29980.0,26.9506,26.9983,26.9427,26.9983,29980.0
2017-06-01 12:15:00,34.0,34.0,33.98,34.0,31613.0,26.9983,26.9983,26.9824,26.9983,31613.0
2017-06-01 12:20:00,34.0,34.0,33.97,33.97,20403.0,26.9983,26.9983,26.9744,26.9744,20403.0
2017-06-01 12:25:00,33.98,34.02,33.98,34.0,20126.0,26.9824,27.0141,26.9824,26.9983,20126.0
2017-06-01 12:30:00,34.0,34.04,33.99,34.02,21488.0,26.9983,27.03,26.9903,27.0141,21488.0
2017-06-01 12:35:00,34.02,34.05,34.02,34.04,16817.0,27.0141,27.038,27.0141,27.03,16817.0
2017-06-01 12:40:00,34.03,34.03,34.02,34.02,14331.0,27.0221,27.0221,27.0141,27.0141,14331.0
2017-06-01 12:45:00,34.02,34.02,33.94,33.94,42928.0,27.0141,27.0141,26.9506,26.9506,42928.0
2017-06-01 12:50:00,33.95,34.01,33.94,34.01,18229.0,26.9586,27.0062,26.9506,27.0062,18229.0
2017-06-01 12:55:00,34.01,34.02,33.99,34.02,31641.0,27.0062,27.0141,26.9903,27.0141,31641.0
2017-06-01 13:00:00,34.02,34.04,34.0,34.02,19809.0,27.0141,27.03,26.9983,27.0141,19809.0
2017-06-01 13:05:00,34.03,34.06,34.02,34.05,66539.0,27.0221,27.0459,27.0141,27.038,66539.0
2017-06-01 13:10:00,34.04,34.06,34.04,34.05,51135.0,27.03,27.0459,27.03,27.038,51135.0
2017-06-01 13:15:00,34.05,34.1,34.05,34.09,44233.0,27.038,27.0777,27.038,27.0697,44233.0
2017-06-01 13:20:00,34.09,34.22,34.09,34.19,82465.0,27.0697,27.173,27.0697,27.1491,82465.0
2017-06-01 13:25:00,34.18,34.22,34.17,34.22,38775.0,27.1412,27.173,27.1332,27.173,38775.0
2017-06-01 13:30:00,34.22,34.22,34.17,34.18,29668.0,27.173,27.173,27.1332,27.1412,29668.0
2017-06-01 13:35:00,34.17,34.18,34.13,34.15,37247.0,27.1332,27.1412,27.1015,27.1174,37247.0
2017-06-01 13:40:00,34.16,34.16,34.13,34.13,18511.0,27.1253,27.1253,27.1015,27.1015,18511.0
2017-06-01 13:45:00,34.13,34.16,34.11,34.14,32160.0,27.1015,27.1253,27.0856,27.1094,32160.0
2017-06-01 13:50:00,34.14,34.18,34.13,34.16,17359.0,27.1094,27.1412,27.1015,27.1253,17359.0
2017-06-01 13:55:00,34.15,34.18,34.15,34.16,9180.0,27.1174,27.1412,27.1174,27.1253,9180.0
2017-06-01 14:00:00,34.16,34.16,34.12,34.13,22860.0,27.1253,27.1253,27.0935,27.1015,22860.0
2017-06-01 14:05:00,34.14,34.14,34.08,34.08,19388.0,27.1094,27.1094,27.0618,27.0618,19388.0
2017-06-01 14:10:00,34.08,34.1,34.06,34.08,21628.0,27.0618,27.0777,27.0459,27.0618,21628.0
2017-06-01 14:15:00,34.08,34.09,34.05,34.05,6401.0,27.0618,27.0697,27.038,27.038,6401.0
2017-06-01 14:20:00,34.05,34.08,34.05,34.05,20683.0,27.038,27.0618,27.038,27.038,20683.0
2017-06-01 14:25:00,34.05,34.09,34.04,34.07,38094.0,27.038,27.0697,27.03,27.0538,38094.0
2017-06-01 14:30:00,34.08,34.08,34.06,34.07,9566.0,27.0618,27.0618,27.0459,27.0538,9566.0
2017-06-01 14:35:00,34.07,34.09,34.06,34.07,32813.0,27.0538,27.0697,27.0459,27.0538,32813.0
2017-06-01 14:40:00,34.07,34.08,34.03,34.06,29768.0,27.0538,27.0618,27.0221,27.0459,29768.0
2017-06-01 14:45:00,34.05,34.06,34.02,34.03,27210.0,27.038,27.0459,27.0141,27.0221,27210.0
2017-06-01 14:50:00,34.02,34.03,33.99,34.01,34587.0,27.0141,27.0221,26.9903,27.0062,34587.0
2017-06-01 14:55:00,34.02,34.07,34.0,34.06,70006.0,27.0141,27.0538,26.9983,27.0459,70006.0
2017-06-01 15:00:00,34.05,34.09,34.04,34.08,22521.0,27.038,27.0697,27.03,27.0618,22521.0
2017-06-01 15:05:00,34.08,34.08,34.04,34.06,33806.0,27.0618,27.0618,27.03,27.0459,33806.0
2017-06-01 15:10:00,34.06,34.08,34.03,34.03,30602.0,27.0459,27.0618,27.0221,27.0221,30602.0
2017-06-01 15:15:00,34.04,34.04,33.99,34.0,48177.0,27.03,27.03,26.9903,26.9983,48177.0
2017-06-01 15:20:00,34.0,34.01,33.97,33.97,41444.0,26.9983,27.0062,26.9744,26.9744,41444.0
2017-06-01 15:25:00,33.97,34.0,33.97,33.99,47766.0,26.9744,26.9983,26.9744,26.9903,47766.0
2017-06-01 15:30:00,33.99,34.0,33.96,33.98,38970.0,26.9903,26.9983,26.9665,26.9824,38970.0
2017-06-01 15:35:00,33.98,33.99,33.95,33.95,71028.0,26.9824,26.9903,26.9586,26.9586,71028.0
2017-06-01 15:40:00,33.96,34.0,33.95,33.97,86203.0,26.9665,26.9983,26.9586,26.9744,86203.0
2017-06-01 15:45:00,33.97,34.03,33.96,34.02,101908.0,26.9744,27.0221,26.9665,27.0141,101908.0
2017-06-01 15:50:00,34.02,34.08,34.02,34.08,106089.0,27.0141,27.0618,27.0141,27.0618,106089.0
2017-06-01 15:55:00,34.08,34.08,34.0,34.03,271148.0,27.0618,27.0618,26.9983,27.0221,271148.0
2017-06-02 09:30:00,34.3,34.46,34.2,34.44,183846.0,27.2365,27.3635,27.1571,27.3476,183846.0
2017-06-02 09:35:00,34.43,34.66,34.39,34.66,139735.0,27.3397,27.5223,27.3079,27.5223,139735.0
2017-06-02 09:40:00,34.66,34.66,34.52,34.52,75635.0,27.5223,27.5223,27.4112,27.4112,75635.0
2017-06-02 09:45:00,34.49,34.6,34.49,34.54,66923.0,27.3873,27.4747,27.3873,27.4271,66923.0
2017-06-02 09:50:00,34.53,34.53,34.44,34.47,96021.0,27.4191,27.4191,27.3476,27.3715,96021.0
2017-06-02 09:55:00,34.46,34.47,34.34,34.34,37500.0,27.3635,27.3715,27.2682,27.2682,37500.0
2017-06-02 10:00:00,34.34,34.35,34.14,34.24,77732.0,27.2682,27.2762,27.1094,27.1888,77732.0
2017-06-02 10:05:00,34.24,34.33,34.22,34.27,58289.0,27.1888,27.2603,27.173,27.2127,58289.0
2017-06-02 10:10:00,34.26,34.27,34.18,34.23,36880.0,27.2047,27.2127,27.1412,27.1809,36880.0
2017-06-02 10:15:00,34.23,34.31,34.23,34.3,26515.0,27.1809,27.2444,27.1809,27.2365,26515.0
2017-06-02 10:20:00,34.3,34.37,34.27,34.36,37889.0,27.2365,27.2921,27.2127,27.2841,37889.0
2017-06-02 10:25:00,34.36,34.36,34.22,34.23,46346.0,27.2841,27.2841,27.173,27.1809,46346.0
2017-06-02 10:30:00,34.23,34.23,34.17,34.19,43018.0,27.1809,27.1809,27.1332,27.1491,43018.0
2017-06-02 10:35:00,34.19,34.2,34.15,34.16,25922.0,27.1491,27.1571,27.1174,27.1253,25922.0
2017-06-02 10:40:00,34.16,34.23,34.16,34.17,31288.0,27.1253,27.1809,27.1253,27.1332,31288.0
2017-06-02 10:45:00,34.18,34.2,34.14,34.14,36088.0,27.1412,27.1571,27.1094,27.1094,36088.0
2017-06-02 10:50:00,34.14,34.18,34.03,34.07,109105.0,27.1094,27.1412,27.0221,27.0538,109105.0
2017-06-02 10:55:00,34.06,34.12,34.05,34.07,23070.0,27.0459,27.0935,27.038,27.0538,23070.0
2017-06-02 11:00:00,34.07,34.11,34.05,34.1,43949.0,27.0538,27.0856,27.038,27.0777,43949.0
2017-06-02 11:05:00,34.1,34.12,34.07,34.09,50500.0,27.0777,27.0935,27.0538,27.0697,50500.0
2017-06-02 11:10:00,34.1,34.13,34.06,34.1,47163.0,27.0777,27.1015,27.0459,27.0777,47163.0
2017-06-02 11:15:00,34.11,34.19,34.1,34.12,64700.0,27.0856,27.1491,27.0777,27.0935,64700.0
2017-06-02 11:20:00,34.12,34.17,34.11,34.12,29026.0,27.0935,27.1332,27.0856,27.0935,29026.0
2017-06-02 11:25:00,34.13,34.13,34.08,34.11,29533.0,27.1015,27.1015,27.0618,27.0856,29533.0
2017-06-02 11:30:00,34.11,34.14,34.08,34.08,30360.0,27.0856,27.1094,27.0618,27.0618,30360.0
2017-06-02 11:35:00,34.08,34.11,34.07,34.09,37141.0,27.0618,27.0856,27.0538,27.0697,37141.0
2017-06-02 11:40:00,34.09,34.12,34.07,34.08,37321.0,27.0697,27.0935,27.0538,27.0618,37321.0
2017-06-02 11:45:00,34.09,34.12,34.01,34.03,64542.0,27.0697,27.0935,27.0062,27.0221,64542.0
2017-06-02 11:50:00,34.04,34.07,34.01,34.02,32768.0,27.03,27.0538,27.0062,27.0141,32768.0
2017-06-02 11:55:00,34.01,34.01,33.89,33.89,42383.0,27.0062,27.0062,26.9109,26.9109,42383.0
2017-06-02 12:00:00,33.9,33.95,33.9,33.93,19288.0,26.9188,26.9586,26.9188,26.9427,19288.0
2017-06-02 12:05:00,33.93,33.96,33.87,33.88,34798.0,26.9427,26.9665,26.895,26.903,34798.0
2017-06-02 12:10:00,33.88,33.93,33.87,33.9,12588.0,26.903,26.9427,26.895,26.9188,12588.0
2017-06-02 12:15:00,33.91,33.95,33.9,33.94,12811.0,26.9268,26.9586,26.9188,26.9506,12811.0
2017-06-02 12:20:00,33.94,33.96,33.92,33.94,14530.0,26.9506,26.9665,26.9347,26.9506,14530.0
2017-06-02 12:25:00,33.95,33.96,33.92,33.95,28909.0,26.9586,26.9665,26.9347,26.9586,28909.0
2017-06-02 12:30:00,33.95,33.96,33.92,33.92,31603.0,26.9586,26.9665,26.9347,26.9347,31603.0
2017-06-02 12:35:00,33.92,33.94,33.9,33.92,48386.0,26.9347,26.9506,26.9188,26.9347,48386.0
2017-06-02 12:40:00,33.93,33.95,33.91,33.95,19504.0,26.9427,26.9586,26.9268,26.9586,19504.0
2017-06-02 12:45:00,33.95,33.98,33.92,33.94,22307.0,26.9586,26.9824,26.9347,26.9506,22307.0
2017-06-02 12:50:00,33.93,33.95,33.9,33.95,29135.0,26.9427,26.9586,26.9188,26.9586,29135.0
2017-06-02 12:55:00,33.95,33.96,33.94,33.95,17257.0,26.9586,26.9665,26.9506,26.9586,17257.0
2017-06-02 13:00:00,33.95,33.96,33.91,33.94,32296.0,26.9586,26.9665,26.9268,26.9506,32296.0
2017-06-02 13:05:00,33.94,33.98,33.94,33.98,11100.0,26.9506,26.9824,26.9506,26.9824,11100.0
2017-06-02 13:10:00,33.98,33.99,33.94,33.95,14100.0,26.9824,26.9903,26.9506,26.9586,14100.0
2017-06-02 13:15:00,33.95,33.96,33.91,33.93,36798.0,26.9586,26.9665,26.9268,26.9427,36798.0
2017-06-02 13:20:00,33.92,33.93,33.89,33.93,48101.0,26.9347,26.9427,26.9109,26.9427,48101.0
2017-06-02 13:25:00,33.93,33.96,33.92,33.94,21686.0,26.9427,26.9665,26.9347,26.9506,21686.0
2017-06-02 13:30:00,33.94,33.96,33.91,33.93,25132.0,26.9506,26.9665,26.9268,26.9427,25132.0
2017-06-02 13:35:00,33.93,33.93,33.86,33.87,50094.0,26.9427,26.9427,26.8871,26.895,50094.0
2017-06-02 13:40:00,33.86,33.87,33.83,33.83,26151.0,26.8871,26.895,26.8633,26.8633,26151.0
2017-06-02 13:45:00,33.84,33.89,33.83,33.85,29384.0,26.8712,26.9109,26.8633,26.8791,29384.0
2017-06-02 13:50:00,33.84,33.85,33.81,33.81,24308.0,26.8712,26.8791,26.8474,26.8474,24308.0
2017-06-02 13:55:00,33.81,33.83,33.77,33.78,46607.0,26.8474,26.8633,26.8156,26.8236,46607.0
2017-06-02 14:00:00,33.78,33.81,33.76,33.8,24448.0,26.8236,26.8474,26.8077,26.8394,24448.0
2017-06-02 14:05:00,33.79,33.79,33.72,33.72,25068.0,26.8315,26.8315,26.7759,26.7759,25068.0
2017-06-02 14:10:00,33.72,33.78,33.71,33.73,70160.0,26.7759,26.8236,26.768,26.7839,70160.0
2017-06-02 14:15:00,33.73,33.73,33.69,33.71,37605.0,26.7839,26.7839,26.7521,26.768,37605.0
2017-06-02 14:20:00,33.71,33.85,33.7,33.81,98515.0,26.768,26.8791,26.76,26.8474,98515.0
2017-06-02 14:25:00,33.81,33.87,33.8,33.84,48800.0,26.8474,26.895,26.8394,26.8712,48800.0
2017-06-02 14:30:00,33.84,33.85,33.81,33.82,25978.0,26.8712,26.8791,26.8474,26.8553,25978.0
2017-06-02 14:35:00,33.82,33.92,33.8,33.86,72853.0,26.8553,26.9347,26.8394,26.8871,72853.0
2017-06-02 14:40:00,33.86,33.9,33.85,33.87,53846.0,26.8871,26.9188,26.8791,26.895,53846.0
2017-06-02 14:45:00,33.87,33.9,33.83,33.9,38291.0,26.895,26.9188,26.8633,26.9188,38291.0
2017-06-02 14:50:00,33.89,33.97,33.89,33.95,68868.0,26.9109,26.9744,26.9109,26.9586,68868.0
2017-06-02 14:55:00,33.95,33.98,33.92,33.94,43570.0,26.9586,26.9824,26.9347,26.9506,43570.0
2017-06-02 15:00:00,33.94,33.97,33.92,33.97,32528.0,26.9506,26.9744,26.9347,26.9744,32528.0
2017-06-02 15:05:00,33.97,33.97,33.93,33.97,40213.0,26.9744,26.9744,26.9427,26.9744,40213.0
2017-06-02 15:10:00,33.97,34.0,33.94,33.98,49622.0,26.9744,26.9983,26.9506,26.9824,49622.0
2017-06-02 15:15:00,33.98,34.0,33.96,33.98,49429.0,26.9824,26.9983,26.9665,26.9824,49429.0
2017-06-02 15:20:00,33.98,34.04,33.98,33.99,59436.0,26.9824,27.03,26.9824,26.9903,59436.0
2017-06-02 15:25:00,33.99,34.06,33.99,34.05,55315.0,26.9903,27.0459,26.9903,27.038,55315.0
2017-06-02 15:30:00,34.05,34.07,34.03,34.06,64275.0,27.038,27.0538,27.0221,27.0459,64275.0
2017-06-02 15:35:00,34.07,34.08,34.05,34.07,57415.0,27.0538,27.0618,27.038,27.0538,57415.0
2017-06-02 15:40:00,34.06,34.07,34.02,34.03,73592.0,27.0459,27.0538,27.0141,27.0221,73592.0
2017-06-02 15:45:00,34.02,34.03,33.97,33.98,74305.0,27.0141,27.0221,26.9744,26.9824,74305.0
2017-06-02 15:50:00,33.98,34.05,33.97,34.05,118219.0,26.9824,27.038,26.9744,27.038,118219.0
2017-06-02 15:55:00,34.05,34.05,33.98,34.02,373977.0,27.038,27.038,26.9824,27.0141,373977.0
2017-06-05 09:30:00,34.05,34.13,34.03,34.05,45621.0,27.038,27.1015,27.0221,27.038,45621.0
2017-06-05 09:35:00,34.09,34.11,33.87,33.9,49337.0,27.0697,27.0856,26.895,26.9188,49337.0
2017-06-05 09:40:00,33.9,33.98,33.8,33.81,28690.0,26.9188,26.9824,26.8394,26.8474,28690.0
2017-06-05 09:45:00,33.81,33.83,33.69,33.72,44132.0,26.8474,26.8633,26.7521,26.7759,44132.0
2017-06-05 09:50:00,33.72,33.76,33.71,33.75,30464.0,26.7759,26.8077,26.768,26.7997,30464.0
2017-06-05 09:55:00,33.74,33.74,33.6,33.69,50150.0,26.7918,26.7918,26.6806,26.7521,50150.0
2017-06-05 10:00:00,33.68,33.77,33.65,33.69,20287.0,26.7442,26.8156,26.7203,26.7521,20287.0
2017-06-05 10:05:00,33.7,33.76,33.69,33.69,20388.0,26.76,26.8077,26.7521,26.7521,20388.0
2017-06-05 10:10:00,33.68,33.7,33.62,33.69,30855.0,26.7442,26.76,26.6965,26.7521,30855.0
2017-06-05 10:15:00,33.68,33.7,33.58,33.66,44076.0,26.7442,26.76,26.6647,26.7283,44076.0
2017-06-05 10:20:00,33.65,33.68,33.62,33.66,24128.0,26.7203,26.7442,26.6965,26.7283,24128.0
2017-06-05 10:25:00,33.66,33.72,33.62,33.72,31200.0,26.7283,26.7759,26.6965,26.7759,31200.0
2017-06-05 10:30:00,33.71,33.77,33.68,33.71,62183.0,26.768,26.8156,26.7442,26.768,62183.0
2017-06-05 10:35:00,33.71,33.73,33.64,33.65,21500.0,26.768,26.7839,26.7124,26.7203,21500.0
2017-06-05 10:40:00,33.65,33.65,33.59,33.62,41992.0,26.7203,26.7203,26.6727,26.6965,41992.0
2017-06-05 10:45:00,33.62,33.63,33.55,33.61,48808.0,26.6965,26.7045,26.6409,26.6886,48808.0
2017-06-05 10:50:00,33.61,33.61,33.57,33.58,19723.0,26.6886,26.6886,26.6568,26.6647,19723.0
2017-06-05 10:55:00,33.59,33.71,33.59,33.7,35106.0,26.6727,26.768,26.6727,26.76,35106.0
2017-06-05 11:00:00,33.7,33.74,33.7,33.71,50895.0,26.76,26.7918,26.76,26.768,50895.0
2017-06-05 11:05:00,33.71,33.71,33.65,33.69,64400.0,26.768,26.768,26.7203,26.7521,64400.0
2017-06-05 11:10:00,33.69,33.72,33.66,33.67,27102.0,26.7521,26.7759,26.7283,26.7362,27102.0
2017-06-05 11:15:00,33.68,33.74,33.67,33.68,44590.0,26.7442,26.7918,26.7362,26.7442,44590.0
2017-06-05 11:20:00,33.68,33.71,33.66,33.68,29651.0,26.7442,26.768,26.7283,26.7442,29651.0
2017-06-05 11:25:00,33.68,33.72,33.67,33.69,30622.0,26.7442,26.7759,26.7362,26.7521,30622.0
2017-06-05 11:30:00,33.7,33.74,33.66,33.72,33127.0,26.76,26.7918,26.7283,26.7759,33127.0
2017-06-05 11:35:00,33.71,33.72,33.67,33.71,31254.0,26.768,26.7759,26.7362,26.768,31254.0
2017-06-05 11:40:00,33.71,33.73,33.65,33.67,57415.0,26.768,26.7839,26.7203,26.7362,57415.0
2017-06-05 11:45:00,33.68,33.74,33.68,33.71,31174.0,26.7442,26.7918,26.7442,26.768,31174.0
2017-06-05 11:50:00,33.71,33.72,33.63,33.63,30484.0,26.768,26.7759,26.7045,26.7045,30484.0
2017-06-05 11:55:00,33.63,33.65,33.56,33.56,22410.0,26.7045,26.7203,26.6489,26.6489,22410.0
2017-06-05 12:00:00,33.56,33.61,33.55,33.6,37989.0,26.6489,26.6886,26.6409,26.6806,37989.0
2017-06-05 12:05:00,33.61,33.62,33.58,33.61,14211.0,26.6886,26.6965,26.6647,26.6886,14211.0
2017-06-05 12:10:00,33.61,33.64,33.6,33.64,16129.0,26.6886,26.7124,26.6806,26.7124,16129.0
2017-06-05 12:15:00,33.64,33.67,33.64,33.66,26677.0,26.7124,26.7362,26.7124,26.7283,26677.0
2017-06-05 12:20:00,33.67,33.72,33.66,33.71,28560.0,26.7362,26.7759,26.7283,26.768,28560.0
2017-06-05 12:25:00,33.71,33.72,33.68,33.7,16800.0,26.768,26.7759,26.7442,26.76,16800.0
2017-06-05 12:30:00,33.7,33.73,33.69,33.72,10392.0,26.76,26.7839,26.7521,26.7759,10392.0
2017-06-05 12:35:00,33.72,33.73,33.68,33.68,14458.0,26.7759,26.7839,26.7442,26.7442,14458.0
2017-06-05 12:40:00,33.68,33.72,33.67,33.7,15271.0,26.7442,26.7759,26.7362,26.76,15271.0
2017-06-05 12:45:00,33.69,33.7,33.67,33.68,7588.0,26.7521,26.76,26.7362,26.7442,7588.0
2017-06-05 12:50:00,33.67,33.68,33.66,33.67,26957.0,26.7362,26.7442,26.7283,26.7362,26957.0
2017-06-05 12:55:00,33.66,33.67,33.6,33.61,26201.0,26.7283,26.7362,26.6806,26.6886,26201.0
2017-06-05 13:00:00,33.61,33.65,33.6,33.63,11803.0,26.6886,26.7203,26.6806,26.7045,11803.0
2017-06-05 13:05:00,33.63,33.67,33.62,33.66,9575.0,26.7045,26.7362,26.6965,26.7283,9575.0
2017-06-05 13:10:00,33.66,33.74,33.66,33.73,37854.0,26.7283,26.7918,26.7283,26.7839,37854.0
2017-06-05 13:15:00,33.74,33.77,33.73,33.77,28867.0,26.7918,26.8156,26.7839,26.8156,28867.0
2017-06-05 13:20:00,33.76,33.8,33.74,33.79,42635.0,26.8077,26.8394,26.7918,26.8315,42635.0
2017-06-05 13:25:00,33.78,33.82,33.77,33.78,19303.0,26.8236,26.8553,26.8156,26.8236,19303.0
2017-06-05 13:30:00,33.78,33.8,33.76,33.8,10364.0,26.8236,26.8394,26.8077,26.8394,10364.0
2017-06-05 13:35:00,33.79,33.79,33.75,33.77,6877.0,26.8315,26.8315,26.7997,26.8156,6877.0
2017-06-05 13:40:00,33.77,33.79,33.75,33.78,13159.0,26.8156,26.8315,26.7997,26.8236,13159.0
2017-06-05 13:45:00,33.79,33.79,33.78,33.79,1600.0,26.8315,26.8315,26.8236,26.8315,1600.0
2017-06-05 13:50:00,33.79,33.85,33.79,33.83,43592.0,26.8315,26.8791,26.8315,26.8633,43592.0
2017-06-05 13:55:00,33.84,33.86,33.82,33.85,94813.0,26.8712,26.8871,26.8553,26.8791,94813.0
2017-06-05 14:00:00,33.84,33.85,33.82,33.84,40063.0,26.8712,26.8791,26.8553,26.8712,40063.0
2017-06-05 14:05:00,33.84,33.84,33.82,33.83,40353.0,26.8712,26.8712,26.8553,26.8633,40353.0
2017-06-05 14:10:00,33.82,33.84,33.8,33.8,29158.0,26.8553,26.8712,26.8394,26.8394,29158.0
2017-06-05 14:15:00,33.8,33.8,33.76,33.77,19949.0,26.8394,26.8394,26.8077,26.8156,19949.0
2017-06-05 14:20:00,33.77,33.81,33.77,33.78,16528.0,26.8156,26.8474,26.8156,26.8236,16528.0
2017-06-05 14:25:00,33.78,33.79,33.74,33.75,18218.0,26.8236,26.8315,26.7918,26.7997,18218.0
2017-06-05 14:30:00,33.75,33.79,33.74,33.78,18712.0,26.7997,26.8315,26.7918,26.8236,18712.0
2017-06-05 14:35:00,33.79,33.79,33.74,33.76,14808.0,26.8315,26.8315,26.7918,26.8077,14808.0
2017-06-05 14:40:00,33.76,33.78,33.75,33.77,9106.0,26.8077,26.8236,26.7997,26.8156,9106.0
2017-06-05 14:45:00,33.77,33.78,33.76,33.76,11385.0,26.8156,26.8236,26.8077,26.8077,11385.0
2017-06-05 14:50:00,33.76,33.81,33.76,33.8,16190.0,26.8077,26.8474,26.8077,26.8394,16190.0
2017-06-05 14:55:00,33.79,33.86,33.78,33.86,31360.0,26.8315,26.8871,26.8236,26.8871,31360.0
2017-06-05 15:00:00,33.86,33.88,33.83,33.86,30073.0,26.8871,26.903,26.8633,26.8871,30073.0
2017-06-05 15:05:00,33.86,33.87,33.83,33.86,20933.0,26.8871,26.895,26.8633,26.8871,20933.0
2017-06-05 15:10:00,33.85,33.91,33.83,33.88,29563.0,26.8791,26.9268,26.8633,26.903,29563.0
2017-06-05 15:15:00,33.88,33.92,33.88,33.91,23127.0,26.903,26.9347,26.903,26.9268,23127.0
2017-06-05 15:20:00,33.91,33.91,33.83,33.86,46298.0,26.9268,26.9268,26.8633,26.8871,46298.0
2017-06-05 15:25:00,33.86,33.87,33.8,33.8,67754.0,26.8871,26.895,26.8394,26.8394,67754.0
2017-06-05 15:30:00,33.8,33.86,33.78,33.86,43384.0,26.8394,26.8871,26.8236,26.8871,43384.0
2017-06-05 15:35:00,33.85,33.88,33.82,33.86,56245.0,26.8791,26.903,26.8553,26.8871,56245.0
2017-06-05 15:40:00,33.85,33.85,33.82,33.83,41550.0,26.8791,26.8791,26.8553,26.8633,41550.0
2017-06-05 15:45:00,33.82,33.87,33.8,33.86,72403.0,26.8553,26.895,26.8394,26.8871,72403.0
2017-06-05 15:50:00,33.86,33.87,33.85,33.86,73497.0,26.8871,26.895,26.8791,26.8871,73497.0
2017-06-05 15:55:00,33.86,33.87,33.83,33.85,167942.0,26.8871,26.895,26.8633,26.8791,167942.0
2017-06-06 09:30:00,34.29,34.37,34.06,34.28,304740.0,27.267,27.3306,27.0841,27.259,304740.0
2017-06-06 09:35:00,34.27,34.41,34.22,34.32,125919.0,27.2511,27.3624,27.2113,27.2908,125919.0
2017-06-06 09:40:00,34.31,34.41,34.3,34.33,153933.0,27.2829,27.3624,27.2749,27.2988,153933.0
2017-06-06 09:45:00,34.34,34.44,34.34,34.44,108821.0,27.3068,27.3863,27.3068,27.3863,108821.0
2017-06-06 09:50:00,34.43,34.53,34.37,34.5,169429.0,27.3783,27.4578,27.3306,27.434,169429.0
2017-06-06 09:55:00,34.5,34.69,34.5,34.62,225336.0,27.434,27.5851,27.434,27.5294,225336.0
2017-06-06 10:00:00,34.62,34.62,34.52,34.6,110664.0,27.5294,27.5294,27.4499,27.5135,110664.0
2017-06-06 10:05:00,34.6,34.78,34.6,34.65,146646.0,27.5135,27.6566,27.5135,27.5533,146646.0
2017-06-06 10:10:00,34.65,34.7,34.6,34.64,127210.0,27.5533,27.593,27.5135,27.5453,127210.0
2017-06-06 10:15:00,34.63,34.78,34.63,34.77,57036.0,27.5374,27.6566,27.5374,27.6487,57036.0
2017-06-06 10:20:00,34.77,34.8,34.72,34.77,74526.0,27.6487,27.6725,27.6089,27.6487,74526.0
2017-06-06 10:25:00,34.78,34.82,34.7,34.71,54884.0,27.6566,27.6884,27.593,27.601,54884.0
2017-06-06 10:30:00,34.71,34.76,34.67,34.72,67718.0,27.601,27.6407,27.5692,27.6089,67718.0
2017-06-06 10:35:00,34.74,34.84,34.73,34.75,47098.0,27.6248,27.7043,27.6169,27.6328,47098.0
2017-06-06 10:40:00,34.75,34.83,34.72,34.81,56279.0,27.6328,27.6964,27.6089,27.6805,56279.0
2017-06-06 10:45:00,34.81,34.82,34.77,34.78,45466.0,27.6805,27.6884,27.6487,27.6566,45466.0
2017-06-06 10:50:00,34.78,34.78,34.73,34.73,31010.0,27.6566,27.6566,27.6169,27.6169,31010.0
2017-06-06 10:55:00,34.73,34.81,34.72,34.78,50660.0,27.6169,27.6805,27.6089,27.6566,50660.0
2017-06-06 11:00:00,34.79,34.86,34.74,34.86,85247.0,27.6646,27.7203,27.6248,27.7203,85247.0
2017-06-06 11:05:00,34.86,34.91,34.84,34.9,100854.0,27.7203,27.76,27.7043,27.7521,100854.0
2017-06-06 11:10:00,34.9,34.9,34.82,34.84,43593.0,27.7521,27.7521,27.6884,27.7043,43593.0
2017-06-06 11:15:00,34.85,34.88,34.82,34.84,139095.0,27.7123,27.7362,27.6884,27.7043,139095.0
2017-06-06 11:20:00,34.84,34.89,34.82,34.85,131782.0,27.7043,27.7441,27.6884,27.7123,131782.0
2017-06-06 11:25:00,34.83,34.93,34.82,34.88,34456.0,27.6964,27.7759,27.6884,27.7362,34456.0
2017-06-06 11:30:00,34.88,34.89,34.75,34.76,40523.0,27.7362,27.7441,27.6328,27.6407,40523.0
2017-06-06 11:35:00,34.76,34.81,34.75,34.8,22893.0,27.6407,27.6805,27.6328,27.6725,22893.0
2017-06-06 11:40:00,34.8,34.83,34.74,34.82,31395.0,27.6725,27.6964,27.6248,27.6884,31395.0
2017-06-06 11:45:00,34.82,34.92,34.81,34.9,27148.0,27.6884,27.768,27.6805,27.7521,27148.0
2017-06-06 11:50:00,34.9,34.94,34.82,34.87,45900.0,27.7521,27.7839,27.6884,27.7282,45900.0
2017-06-06 11:55:00,34.87,34.88,34.8,34.8,93049.0,27.7282,27.7362,27.6725,27.6725,93049.0
2017-06-06 12:00:00,34.8,34.85,34.78,34.83,28611.0,27.6725,27.7123,27.6566,27.6964,28611.0
2017-06-06 12:05:00,34.83,34.83,34.75,34.75,29673.0,27.6964,27.6964,27.6328,27.6328,29673.0
2017-06-06 12:10:00,34.75,34.79,34.75,34.76,27286.0,27.6328,27.6646,27.6328,27.6407,27286.0
2017-06-06 12:15:00,34.76,34.82,34.74,34.77,31622.0,27.6407,27.6884,27.6248,27.6487,31622.0
2017-06-06 12:20:00,34.77,34.78,34.73,34.73,19939.0,27.6487,27.6566,27.6169,27.6169,19939.0
2017-06-06 12:25:00,34.73,34.74,34.67,34.67,30081.0,27.6169,27.6248,27.5692,27.5692,30081.0
2017-06-06 12:30:00,34.66,34.67,34.57,34.58,65095.0,27.5612,27.5692,27.4896,27.4976,65095.0
2017-06-06 12:35:00,34.59,34.6,34.53,34.55,50521.0,27.5056,27.5135,27.4578,27.4737,50521.0
2017-06-06 12:40:00,34.56,34.66,34.56,34.64,28906.0,27.4817,27.5612,27.4817,27.5453,28906.0
2017-06-06 12:45:00,34.65,34.68,34.61,34.65,56211.0,27.5533,27.5771,27.5215,27.5533,56211.0
2017-06-06 12:50:00,34.66,34.76,34.64,34.76,135536.0,27.5612,27.6407,27.5453,27.6407,135536.0
2017-06-06 12:55:00,34.76,34.85,34.75,34.84,91809.0,27.6407,27.7123,27.6328,27.7043,91809.0
2017-06-06 13:00:00,34.84,34.85,34.8,34.83,59568.0,27.7043,27.7123,27.6725,27.6964,59568.0
2017-06-06 13:05:00,34.84,34.95,34.83,34.91,65915.0,27.7043,27.7918,27.6964,27.76,65915.0
2017-06-06 13:10:00,34.91,34.96,34.89,34.9,70390.0,27.76,27.7998,27.7441,27.7521,70390.0
2017-06-06 13:15:00,34.91,35.06,34.9,35.05,143663.0,27.76,27.8793,27.7521,27.8713,143663.0
2017-06-06 13:20:00,35.05,35.09,35.02,35.08,49578.0,27.8713,27.9031,27.8475,27.8952,49578.0
2017-06-06 13:25:00,35.07,35.1,35.04,35.08,38797.0,27.8872,27.9111,27.8634,27.8952,38797.0
2017-06-06 13:30:00,35.08,35.13,35.0,35.13,51703.0,27.8952,27.935,27.8316,27.935,51703.0
2017-06-06 13:35:00,35.13,35.15,35.07,35.14,80207.0,27.935,27.9509,27.8872,27.9429,80207.0
2017-06-06 13:40:00,35.14,35.15,35.09,35.13,52451.0,27.9429,27.9509,27.9031,27.935,52451.0
2017-06-06 13:45:00,35.12,35.21,35.11,35.18,104188.0,27.927,27.9986,27.919,27.9747,104188.0
2017-06-06 13:50:00,35.17,35.21,35.14,35.15,81238.0,27.9668,27.9986,27.9429,27.9509,81238.0
2017-06-06 13:55:00,35.15,35.28,35.12,35.17,158819.0,27.9509,28.0542,27.927,27.9668,158819.0
2017-06-06 14:00:00,35.16,35.18,35.08,35.08,79059.0,27.9588,27.9747,27.8952,27.8952,79059.0
2017-06-06 14:05:00,35.07,35.13,35.06,35.12,46616.0,27.8872,27.935,27.8793,27.927,46616.0
2017-06-06 14:10:00,35.12,35.17,35.12,35.16,39808.0,27.927,27.9668,27.927,27.9588,39808.0
2017-06-06 14:15:00,35.16,35.18,35.13,35.14,66506.0,27.9588,27.9747,27.935,27.9429,66506.0
2017-06-06 14:20:00,35.14,35.17,35.14,35.16,38196.0,27.9429,27.9668,27.9429,27.9588,38196.0
2017-06-06 14:25:00,35.16,35.19,35.16,35.16,60315.0,27.9588,27.9827,27.9588,27.9588,60315.0
2017-06-06 14:30:00,35.16,35.18,35.04,35.09,87678.0,27.9588,27.9747,27.8634,27.9031,87678.0
2017-06-06 14:35:00,35.08,35.15,35.06,35.15,37664.0,27.8952,27.9509,27.8793,27.9509,37664.0
2017-06-06 14:40:00,35.15,35.16,35.12,35.13,45560.0,27.9509,27.9588,27.927,27.935,45560.0
2017-06-06 14:45:00,35.13,35.15,35.08,35.15,62119.0,27.935,27.9509,27.8952,27.9509,62119.0
2017-06-06 14:50:00,35.15,35.17,35.12,35.14,33020.0,27.9509,27.9668,27.927,27.9429,33020.0
2017-06-06 14:55:00,35.14,35.22,35.13,35.22,58629.0,27.9429,28.0065,27.935,28.0065,58629.0
2017-06-06 15:00:00,35.22,35.22,35.12,35.12,58883.0,28.0065,28.0065,27.927,27.927,58883.0
2017-06-06 15:05:00,35.13,35.16,35.09,35.11,44247.0,27.935,27.9588,27.9031,27.919,44247.0
2017-06-06 15:10:00,35.12,35.14,35.1,35.14,30855.0,27.927,27.9429,27.9111,27.9429,30855.0
2017-06-06 15:15:00,35.13,35.17,35.12,35.15,31984.0,27.935,27.9668,27.927,27.9509,31984.0
2017-06-06 15:20:00,35.15,35.18,35.13,35.16,43535.0,27.9509,27.9747,27.935,27.9588,43535.0
2017-06-06 15:25:00,35.16,35.22,35.15,35.21,50465.0,27.9588,28.0065,27.9509,27.9986,50465.0
2017-06-06 15:30:00,35.21,35.22,35.13,35.14,74493.0,27.9986,28.0065,27.935,27.9429,74493.0
2017-06-06 15:35:00,35.14,35.22,35.13,35.2,79831.0,27.9429,28.0065,27.935,27.9906,79831.0
2017-06-06 15:40:00,35.2,35.35,35.19,35.34,217746.0,27.9906,28.1099,27.9827,28.1019,217746.0
2017-06-06 15:45:00,35.35,35.4,35.29,35.38,176299.0,28.1099,28.1497,28.0622,28.1337,176299.0
2017-06-06 15:50:00,35.38,35.39,35.36,35.37,228615.0,28.1337,28.1417,28.1178,28.1258,228615.0
2017-06-06 15:55:00,35.37,35.43,35.36,35.38,564177.0,28.1258,28.1735,28.1178,28.1337,564177.0
2017-06-07 09:30:00,35.27,35.32,34.96,34.97,165958.0,28.0463,28.086,27.7998,27.8077,165958.0
2017-06-07 09:35:00,34.98,35.02,34.8,35.01,47880.0,27.8157,27.8475,27.6725,27.8395,47880.0
2017-06-07 09:40:00,35.0,35.1,34.93,35.09,95352.0,27.8316,27.9111,27.7759,27.9031,95352.0
2017-06-07 09:45:00,35.11,35.14,35.03,35.08,56488.0,27.919,27.9429,27.8554,27.8952,56488.0
2017-06-07 09:50:00,35.08,35.21,35.08,35.11,59142.0,27.8952,27.9986,27.8952,27.919,59142.0
2017-06-07 09:55:00,35.12,35.32,35.11,35.31,54008.0,27.927,28.086,27.919,28.0781,54008.0
2017-06-07 10:00:00,35.3,35.3,35.14,35.14,87998.0,28.0701,28.0701,27.9429,27.9429,87998.0
2017-06-07 10:05:00,35.14,35.21,35.11,35.2,62532.0,27.9429,27.9986,27.919,27.9906,62532.0
2017-06-07 10:10:00,35.2,35.38,35.19,35.36,77974.0,27.9906,28.1337,27.9827,28.1178,77974.0
2017-06-07 10:15:00,35.36,35.4,35.25,35.26,103988.0,28.1178,28.1497,28.0304,28.0383,103988.0
2017-06-07 10:20:00,35.26,35.46,35.25,35.4,62311.0,28.0383,28.1974,28.0304,28.1497,62311.0
2017-06-07 10:25:00,35.41,35.42,35.27,35.32,32006.0,28.1576,28.1656,28.0463,28.086,32006.0
2017-06-07 10:30:00,35.32,35.4,35.19,35.36,81910.0,28.086,28.1497,27.9827,28.1178,81910.0
2017-06-07 10:35:00,35.36,35.45,35.3,35.41,123492.0,28.1178,28.1894,28.0701,28.1576,123492.0
2017-06-07 10:40:00,35.41,35.53,35.4,35.51,91265.0,28.1576,28.253,28.1497,28.2371,91265.0
2017-06-07 10:45:00,35.5,35.5,35.33,35.33,45616.0,28.2292,28.2292,28.094,28.094,45616.0
2017-06-07 10:50:00,35.34,35.35,35.19,35.19,57141.0,28.1019,28.1099,27.9827,27.9827,57141.0
2017-06-07 10:55:00,35.19,35.26,35.16,35.26,68940.0,27.9827,28.0383,27.9588,28.0383,68940.0
2017-06-07 11:00:00,35.25,35.29,35.14,35.14,64539.0,28.0304,28.0622,27.9429,27.9429,64539.0
2017-06-07 11:05:00,35.13,35.24,35.12,35.23,28977.0,27.935,28.0224,27.927,28.0145,28977.0
2017-06-07 11:10:00,35.22,35.26,35.2,35.23,19777.0,28.0065,28.0383,27.9906,28.0145,19777.0
2017-06-07 11:15:00,35.24,35.27,35.21,35.26,35611.0,28.0224,28.0463,27.9986,28.0383,35611.0
2017-06-07 11:20:00,35.27,35.28,35.21,35.22,25137.0,28.0463,28.0542,27.9986,28.0065,25137.0
2017-06-07 11:25:00,35.22,35.24,35.18,35.22,38804.0,28.0065,28.0224,27.9747,28.0065,38804.0
2017-06-07 11:30:00,35.22,35.22,35.1,35.1,51468.0,28.0065,28.0065,27.9111,27.9111,51468.0
2017-06-07 11:35:00,35.1,35.18,35.1,35.17,23645.0,27.9111,27.9747,27.9111,27.9668,23645.0
2017-06-07 11:40:00,35.17,35.2,35.14,35.19,74253.0,27.9668,27.9906,27.9429,27.9827,74253.0
2017-06-07 11:45:00,35.19,35.2,35.17,35.19,43575.0,27.9827,27.9906,27.9668,27.9827,43575.0
2017-06-07 11:50:00,35.18,35.18,35.07,35.09,46141.0,27.9747,27.9747,27.8872,27.9031,46141.0
2017-06-07 11:55:00,35.09,35.12,35.07,35.11,47772.0,27.9031,27.927,27.8872,27.919,47772.0
2017-06-07 12:00:00,35.11,35.16,35.09,35.14,42716.0,27.919,27.9588,27.9031,27.9429,42716.0
2017-06-07 12:05:00,35.14,35.15,35.1,35.15,23359.0,27.9429,27.9509,27.9111,27.9509,23359.0
2017-06-07 12:10:00,35.15,35.26,35.15,35.25,46044.0,27.9509,28.0383,27.9509,28.0304,46044.0
2017-06-07 12:15:00,35.26,35.31,35.25,35.29,25149.0,28.0383,28.0781,28.0304,28.0622,25149.0
2017-06-07 12:20:00,35.29,35.36,35.25,35.34,21695.0,28.0622,28.1178,28.0304,28.1019,21695.0
2017-06-07 12:25:00,35.34,35.44,35.33,35.41,35996.0,28.1019,28.1815,28.094,28.1576,35996.0
2017-06-07 12:30:00,35.41,35.45,35.4,35.45,39591.0,28.1576,28.1894,28.1497,28.1894,39591.0
2017-06-07 12:35:00,35.44,35.47,35.43,35.43,21813.0,28.1815,28.2053,28.1735,28.1735,21813.0
2017-06-07 12:40:00,35.44,35.55,35.43,35.55,46856.0,28.1815,28.2689,28.1735,28.2689,46856.0
2017-06-07 12:45:00,35.55,35.57,35.51,35.53,73923.0,28.2689,28.2848,28.2371,28.253,73923.0
2017-06-07 12:50:00,35.52,35.53,35.44,35.47,39837.0,28.2451,28.253,28.1815,28.2053,39837.0
2017-06-07 12:55:00,35.48,35.48,35.38,35.4,25099.0,28.2133,28.2133,28.1337,28.1497,25099.0
2017-06-07 13:00:00,35.41,35.41,35.35,35.39,26215.0,28.1576,28.1576,28.1099,28.1417,26215.0
2017-06-07 13:05:00,35.39,35.42,35.37,35.42,15630.0,28.1417,28.1656,28.1258,28.1656,15630.0
2017-06-07 13:10:00,35.42,35.43,35.41,35.43,11188.0,28.1656,28.1735,28.1576,28.1735,11188.0
2017-06-07 13:15:00,35.43,35.44,35.4,35.41,21121.0,28.1735,28.1815,28.1497,28.1576,21121.0
2017-06-07 13:20:00,35.4,35.41,35.36,35.39,27887.0,28.1497,28.1576,28.1178,28.1417,27887.0
2017-06-07 13:25:00,35.4,35.43,35.38,35.39,15925.0,28.1497,28.1735,28.1337,28.1417,15925.0
2017-06-07 13:30:00,35.39,35.44,35.38,35.43,10511.0,28.1417,28.1815,28.1337,28.1735,10511.0
2017-06-07 13:35:00,35.43,35.44,35.35,35.36,14492.0,28.1735,28.1815,28.1099,28.1178,14492.0
2017-06-07 13:40:00,35.36,35.36,35.3,35.33,20006.0,28.1178,28.1178,28.0701,28.094,20006.0
2017-06-07 13:45:00,35.34,35.35,35.31,35.34,13618.0,28.1019,28.1099,28.0781,28.1019,13618.0
2017-06-07 13:50:00,35.34,35.37,35.29,35.29,13800.0,28.1019,28.1258,28.0622,28.0622,13800.0
2017-06-07 13:55:00,35.29,35.29,35.22,35.28,31222.0,28.0622,28.0622,28.0065,28.0542,31222.0
2017-06-07 14:00:00,35.28,35.29,35.21,35.23,23267.0,28.0542,28.0622,27.9986,28.0145,23267.0
2017-06-07 14:05:00,35.23,35.25,35.12,35.17,54706.0,28.0145,28.0304,27.927,27.9668,54706.0
2017-06-07 14:10:00,35.17,35.23,35.13,35.23,25735.0,27.9668,28.0145,27.935,28.0145,25735.0
2017-06-07 14:15:00,35.22,35.32,35.22,35.32,28832.0,28.0065,28.086,28.0065,28.086,28832.0
2017-06-07 14:20:00,35.32,35.32,35.25,35.25,51336.0,28.086,28.086,28.0304,28.0304,51336.0
2017-06-07 14:25:00,35.26,35.31,35.26,35.27,39566.0,28.0383,28.0781,28.0383,28.0463,39566.0
2017-06-07 14:30:00,35.27,35.27,35.21,35.23,21798.0,28.0463,28.0463,27.9986,28.0145,21798.0
2017-06-07 14:35:00,35.23,35.32,35.2,35.31,27032.0,28.0145,28.086,27.9906,28.0781,27032.0
2017-06-07 14:40:00,35.32,35.34,35.3,35.31,30708.0,28.086,28.1019,28.0701,28.0781,30708.0
2017-06-07 14:45:00,35.32,35.35,35.3,35.33,18040.0,28.086,28.1099,28.0701,28.094,18040.0
2017-06-07 14:50:00,35.34,35.34,35.27,35.28,36405.0,28.1019,28.1019,28.0463,28.0542,36405.0
2017-06-07 14:55:00,35.28,35.32,35.22,35.26,46035.0,28.0542,28.086,28.0065,28.0383,46035.0
2017-06-07 15:00:00,35.26,35.32,35.25,35.31,22609.0,28.0383,28.086,28.0304,28.0781,22609.0
2017-06-07 15:05:00,35.32,35.33,35.28,35.28,15725.0,28.086,28.094,28.0542,28.0542,15725.0
2017-06-07 15:10:00,35.28,35.32,35.27,35.3,25396.0,28.0542,28.086,28.0463,28.0701,25396.0
2017-06-07 15:15:00,35.3,35.33,35.28,35.28,20964.0,28.0701,28.094,28.0542,28.0542,20964.0
2017-06-07 15:20:00,35.28,35.34,35.26,35.32,33601.0,28.0542,28.1019,28.0383,28.086,33601.0
2017-06-07 15:25:00,35.32,35.33,35.27,35.27,21651.0,28.086,28.094,28.0463,28.0463,21651.0
2017-06-07 15:30:00,35.27,35.36,35.27,35.34,46530.0,28.0463,28.1178,28.0463,28.1019,46530.0
2017-06-07 15:35:00,35.35,35.4,35.34,35.39,64047.0,28.1099,28.1497,28.1019,28.1417,64047.0
2017-06-07 15:40:00,35.39,35.48,35.38,35.45,57718.0,28.1417,28.2133,28.1337,28.1894,57718.0
2017-06-07 15:45:00,35.44,35.49,35.43,35.48,76483.0,28.1815,28.2212,28.1735,28.2133,76483.0
2017-06-07 15:50:00,35.48,35.49,35.44,35.47,103061.0,28.2133,28.2212,28.1815,28.2053,103061.0
2017-06-07 15:55:00,35.47,35.53,35.46,35.52,308796.0,28.2053,28.253,28.1974,28.2451,308796.0
2017-06-08 09:30:00,35.28,35.28,35.01,35.08,115323.0,28.0542,28.0542,27.8395,27.8952,115323.0
2017-06-08 09:35:00,35.1,35.14,34.99,35.13,70533.0,27.9111,27.9429,27.8236,27.935,70533.0
2017-06-08 09:40:00,35.12,35.15,34.98,35.09,75793.0,27.927,27.9509,27.8157,27.9031,75793.0
2017-06-08 09:45:00,35.09,35.11,35.02,35.02,90378.0,27.9031,27.919,27.8475,27.8475,90378.0
2017-06-08 09:50:00,35.03,35.18,34.98,35.09,179042.0,27.8554,27.9747,27.8157,27.9031,179042.0
2017-06-08 09:55:00,35.09,35.14,35.01,35.12,81163.0,27.9031,27.9429,27.8395,27.927,81163.0
2017-06-08 10:00:00,35.13,35.13,34.94,34.96,164128.0,27.935,27.935,27.7839,27.7998,164128.0
2017-06-08 10:05:00,34.97,35.04,34.93,35.03,74252.0,27.8077,27.8634,27.7759,27.8554,74252.0
2017-06-08 10:10:00,35.03,35.06,34.99,35.02,109578.0,27.8554,27.8793,27.8236,27.8475,109578.0
2017-06-08 10:15:00,35.02,35.11,34.98,35.11,70966.0,27.8475,27.919,27.8157,27.919,70966.0
2017-06-08 10:20:00,35.12,35.22,35.1,35.1,101942.0,27.927,28.0065,27.9111,27.9111,101942.0
2017-06-08 10:25:00,35.11,35.22,35.1,35.17,67344.0,27.919,28.0065,27.9111,27.9668,67344.0
2017-06-08 10:30:00,35.18,35.23,35.09,35.11,72182.0,27.9747,28.0145,27.9031,27.919,72182.0
2017-06-08 10:35:00,35.12,35.21,35.11,35.14,48387.0,27.927,27.9986,27.919,27.9429,48387.0
2017-06-08 10:40:00,35.14,35.19,35.13,35.17,26549.0,27.9429,27.9827,27.935,27.9668,26549.0
2017-06-08 10:45:00,35.18,35.2,35.14,35.19,39229.0,27.9747,27.9906,27.9429,27.9827,39229.0
2017-06-08 10:50:00,35.18,35.22,35.15,35.2,57601.0,27.9747,28.0065,27.9509,27.9906,57601.0
2017-06-08 10:55:00,35.2,35.29,35.19,35.27,71946.0,27.9906,28.0622,27.9827,28.0463,71946.0
2017-06-08 11:00:00,35.27,35.27,35.16,35.16,56163.0,28.0463,28.0463,27.9588,27.9588,56163.0
2017-06-08 11:05:00,35.16,35.17,35.05,35.06,48861.0,27.9588,27.9668,27.8713,27.8793,48861.0
2017-06-08 11:10:00,35.05,35.07,34.91,34.91,106917.0,27.8713,27.8872,27.76,27.76,106917.0
2017-06-08 11:15:00,34.9,34.98,34.89,34.95,65136.0,27.7521,27.8157,27.7441,27.7918,65136.0
2017-06-08 11:20:00,34.94,34.94,34.86,34.87,75919.0,27.7839,27.7839,27.7203,27.7282,75919.0
2017-06-08 11:25:00,34.87,35.01,34.84,34.94,65617.0,27.7282,27.8395,27.7043,27.7839,65617.0
2017-06-08 11:30:00,34.93,34.94,34.88,34.89,27064.0,27.7759,27.7839,27.7362,27.7441,27064.0
2017-06-08 11:35:00,34.9,34.94,34.87,34.94,38169.0,27.7521,27.7839,27.7282,27.7839,38169.0
2017-06-08 11:40:00,34.93,35.0,34.89,34.95,85368.0,27.7759,27.8316,27.7441,27.7918,85368.0
2017-06-08 11:45:00,34.95,35.0,34.94,34.94,225658.0,27.7918,27.8316,27.7839,27.7839,225658.0
2017-06-08 11:50:00,34.95,34.96,34.87,34.93,51189.0,27.7918,27.7998,27.7282,27.7759,51189.0
2017-06-08 11:55:00,34.93,34.98,34.92,34.96,62723.0,27.7759,27.8157,27.768,27.7998,62723.0
2017-06-08 12:00:00,34.97,34.97,34.92,34.93,116813.0,27.8077,27.8077,27.768,27.7759,116813.0
2017-06-08 12:05:00,34.93,35.0,34.92,34.96,34052.0,27.7759,27.8316,27.768,27.7998,34052.0
2017-06-08 12:10:00,34.97,34.98,34.88,34.89,35972.0,27.8077,27.8157,27.7362,27.7441,35972.0
2017-06-08 12:15:00,34.88,34.94,34.87,34.92,39939.0,27.7362,27.7839,27.7282,27.768,39939.0
2017-06-08 12:20:00,34.92,34.94,34.9,34.93,22829.0,27.768,27.7839,27.7521,27.7759,22829.0
2017-06-08 12:25:00,34.92,35.06,34.92,35.05,50074.0,27.768,27.8793,27.768,27.8713,50074.0
2017-06-08 12:30:00,35.06,35.07,34.97,34.99,23162.0,27.8793,27.8872,27.8077,27.8236,23162.0
2017-06-08 12:35:00,34.99,35.06,34.98,35.0,24000.0,27.8236,27.8793,27.8157,27.8316,24000.0
2017-06-08 12:40:00,35.0,35.09,34.97,35.08,48259.0,27.8316,27.9031,27.8077,27.8952,48259.0
2017-06-08 12:45:00,35.08,35.08,35.01,35.05,21048.0,27.8952,27.8952,27.8395,27.8713,21048.0
2017-06-08 12:50:00,35.05,35.09,35.01,35.02,41161.0,27.8713,27.9031,27.8395,27.8475,41161.0
2017-06-08 12:55:00,35.02,35.05,35.0,35.02,21800.0,27.8475,27.8713,27.8316,27.8475,21800.0
2017-06-08 13:00:00,35.02,35.04,34.92,34.96,44008.0,27.8475,27.8634,27.768,27.7998,44008.0
2017-06-08 13:05:00,34.96,34.96,34.91,34.92,19353.0,27.7998,27.7998,27.76,27.768,19353.0
2017-06-08 13:10:00,34.92,34.97,34.9,34.97,22187.0,27.768,27.8077,27.7521,27.8077,22187.0
2017-06-08 13:15:00,34.98,34.99,34.95,34.99,17750.0,27.8157,27.8236,27.7918,27.8236,17750.0
2017-06-08 13:20:00,34.99,35.0,34.96,34.99,15253.0,27.8236,27.8316,27.7998,27.8236,15253.0
2017-06-08 13:25:00,34.98,35.04,34.98,35.03,28016.0,27.8157,27.8634,27.8157,27.8554,28016.0
2017-06-08 13:30:00,35.03,35.05,35.0,35.04,17452.0,27.8554,27.8713,27.8316,27.8634,17452.0
2017-06-08 13:35:00,35.04,35.07,35.02,35.07,20500.0,27.8634,27.8872,27.8475,27.8872,20500.0
2017-06-08 13:40:00,35.07,35.09,35.01,35.04,20819.0,27.8872,27.9031,27.8395,27.8634,20819.0
2017-06-08 13:45:00,35.04,35.05,34.99,35.02,19499.0,27.8634,27.8713,27.8236,27.8475,19499.0
2017-06-08 13:50:00,35.02,35.08,35.02,35.06,19490.0,27.8475,27.8952,27.8475,27.8793,19490.0
2017-06-08 13:55:00,35.06,35.1,35.06,35.07,31987.0,27.8793,27.9111,27.8793,27.8872,31987.0
2017-06-08 14:00:00,35.08,35.1,35.03,35.04,21407.0,27.8952,27.9111,27.8554,27.8634,21407.0
2017-06-08 14:05:00,35.04,35.07,35.0,35.06,19009.0,27.8634,27.8872,27.8316,27.8793,19009.0
2017-06-08 14:10:00,35.06,35.06,35.03,35.03,26135.0,27.8793,27.8793,27.8554,27.8554,26135.0
2017-06-08 14:15:00,35.03,35.07,35.0,35.03,42353.0,27.8554,27.8872,27.8316,27.8554,42353.0
2017-06-08 14:20:00,35.04,35.12,35.03,35.09,29842.0,27.8634,27.927,27.8554,27.9031,29842.0
2017-06-08 14:25:00,35.1,35.11,35.05,35.1,30737.0,27.9111,27.919,27.8713,27.9111,30737.0
2017-06-08 14:30:00,35.1,35.19,35.1,35.16,43707.0,27.9111,27.9827,27.9111,27.9588,43707.0
2017-06-08 14:35:00,35.16,35.21,35.15,35.17,28399.0,27.9588,27.9986,27.9509,27.9668,28399.0
2017-06-08 14:40:00,35.18,35.2,35.14,35.18,20906.0,27.9747,27.9906,27.9429,27.9747,20906.0
2017-06-08 14:45:00,35.17,35.25,35.15,35.21,44532.0,27.9668,28.0304,27.9509,27.9986,44532.0
2017-06-08 14:50:00,35.2,35.22,35.08,35.12,53047.0,27.9906,28.0065,27.8952,27.927,53047.0
2017-06-08 14:55:00,35.12,35.13,35.01,35.04,48223.0,27.927,27.935,27.8395,27.8634,48223.0
2017-06-08 15:00:00,35.03,35.05,34.99,35.05,24928.0,27.8554,27.8713,27.8236,27.8713,24928.0
2017-06-08 15:05:00,35.06,35.1,35.03,35.07,33622.0,27.8793,27.9111,27.8554,27.8872,33622.0
2017-06-08 15:10:00,35.07,35.11,35.04,35.05,46276.0,27.8872,27.919,27.8634,27.8713,46276.0
2017-06-08 15:15:00,35.05,35.1,35.05,35.07,31936.0,27.8713,27.9111,27.8713,27.8872,31936.0
2017-06-08 15:20:00,35.07,35.12,35.03,35.03,63704.0,27.8872,27.927,27.8554,27.8554,63704.0
2017-06-08 15:25:00,35.04,35.07,35.01,35.03,37539.0,27.8634,27.8872,27.8395,27.8554,37539.0
2017-06-08 15:30:00,35.02,35.07,35.0,35.02,62488.0,27.8475,27.8872,27.8316,27.8475,62488.0
2017-06-08 15:35:00,35.01,35.01,34.95,34.96,81521.0,27.8395,27.8395,27.7918,27.7998,81521.0
2017-06-08 15:40:00,34.95,35.0,34.95,34.97,73580.0,27.7918,27.8316,27.7918,27.8077,73580.0
2017-06-08 15:45:00,34.96,34.97,34.93,34.96,112833.0,27.7998,27.8077,27.7759,27.7998,112833.0
2017-06-08 15:50:00,34.96,35.0,34.95,34.98,99266.0,27.7998,27.8316,27.7918,27.8157,99266.0
2017-06-08 15:55:00,34.99,35.04,34.98,35.02,245148.0,27.8236,27.8634,27.8157,27.8475,245148.0
2017-06-09 09:30:00,34.53,34.79,34.44,34.7,148085.0,27.4578,27.6646,27.3863,27.593,148085.0
2017-06-09 09:35:00,34.74,34.78,34.55,34.69,54442.0,27.6248,27.6566,27.4737,27.5851,54442.0
2017-06-09 09:40:00,34.69,34.79,34.64,34.69,71329.0,27.5851,27.6646,27.5453,27.5851,71329.0
2017-06-09 09:45:00,34.69,34.69,34.53,34.57,50912.0,27.5851,27.5851,27.4578,27.4896,50912.0
2017-06-09 09:50:00,34.58,34.62,34.53,34.61,52549.0,27.4976,27.5294,27.4578,27.5215,52549.0
2017-06-09 09:55:00,34.61,34.64,34.52,34.57,48315.0,27.5215,27.5453,27.4499,27.4896,48315.0
2017-06-09 10:00:00,34.57,34.8,34.55,34.78,110801.0,27.4896,27.6725,27.4737,27.6566,110801.0
2017-06-09 10:05:00,34.79,34.83,34.72,34.72,30351.0,27.6646,27.6964,27.6089,27.6089,30351.0
2017-06-09 10:10:00,34.73,34.73,34.65,34.69,44842.0,27.6169,27.6169,27.5533,27.5851,44842.0
2017-06-09 10:15:00,34.68,34.69,34.61,34.63,94606.0,27.5771,27.5851,27.5215,27.5374,94606.0
2017-06-09 10:20:00,34.63,34.66,34.56,34.62,38027.0,27.5374,27.5612,27.4817,27.5294,38027.0
2017-06-09 10:25:00,34.62,34.65,34.56,34.56,34444.0,27.5294,27.5533,27.4817,27.4817,34444.0
2017-06-09 10:30:00,34.56,34.64,34.54,34.63,30070.0,27.4817,27.5453,27.4658,27.5374,30070.0
2017-06-09 10:35:00,34.64,34.67,34.61,34.62,25751.0,27.5453,27.5692,27.5215,27.5294,25751.0
2017-06-09 10:40:00,34.61,34.61,34.52,34.53,30987.0,27.5215,27.5215,27.4499,27.4578,30987.0
2017-06-09 10:45:00,34.52,34.55,34.51,34.52,28717.0,27.4499,27.4737,27.4419,27.4499,28717.0
2017-06-09 10:50:00,34.52,34.59,34.51,34.59,17784.0,27.4499,27.5056,27.4419,27.5056,17784.0
2017-06-09 10:55:00,34.58,34.63,34.56,34.56,31401.0,27.4976,27.5374,27.4817,27.4817,31401.0
2017-06-09 11:00:00,34.57,34.62,34.56,34.59,28376.0,27.4896,27.5294,27.4817,27.5056,28376.0
2017-06-09 11:05:00,34.59,34.6,34.55,34.56,42340.0,27.5056,27.5135,27.4737,27.4817,42340.0
2017-06-09 11:10:00,34.57,34.61,34.57,34.59,21070.0,27.4896,27.5215,27.4896,27.5056,21070.0
2017-06-09 11:15:00,34.59,34.66,34.59,34.64,25282.0,27.5056,27.5612,27.5056,27.5453,25282.0
2017-06-09 11:20:00,34.64,34.67,34.62,34.67,26292.0,27.5453,27.5692,27.5294,27.5692,26292.0
2017-06-09 11:25:00,34.67,34.68,34.61,34.61,31391.0,27.5692,27.5771,27.5215,27.5215,31391.0
2017-06-09 11:30:00,34.61,34.64,34.56,34.57,21409.0,27.5215,27.5453,27.4817,27.4896,21409.0
2017-06-09 11:35:00,34.58,34.61,34.55,34.6,23946.0,27.4976,27.5215,27.4737,27.5135,23946.0
2017-06-09 11:40:00,34.59,34.6,34.54,34.54,31636.0,27.5056,27.5135,27.4658,27.4658,31636.0
2017-06-09 11:45:00,34.54,34.55,34.46,34.49,69654.0,27.4658,27.4737,27.4022,27.426,69654.0
2017-06-09 11:50:00,34.49,34.51,34.41,34.43,37679.0,27.426,27.4419,27.3624,27.3783,37679.0
2017-06-09 11:55:00,34.44,34.45,34.4,34.45,54044.0,27.3863,27.3942,27.3545,27.3942,54044.0
2017-06-09 12:00:00,34.45,34.47,34.42,34.47,27586.0,27.3942,27.4101,27.3704,27.4101,27586.0
2017-06-09 12:05:00,34.48,34.52,34.46,34.48,20741.0,27.4181,27.4499,27.4022,27.4181,20741.0
2017-06-09 12:10:00,34.48,34.5,34.46,34.49,40670.0,27.4181,27.434,27.4022,27.426,40670.0
2017-06-09 12:15:00,34.49,34.55,34.48,34.53,49992.0,27.426,27.4737,27.4181,27.4578,49992.0
2017-06-09 12:20:00,34.54,34.56,34.52,34.54,20454.0,27.4658,27.4817,27.4499,27.4658,20454.0
2017-06-09 12:25:00,34.53,34.56,34.49,34.52,29240.0,27.4578,27.4817,27.426,27.4499,29240.0
2017-06-09 12:30:00,34.52,34.58,34.49,34.57,34787.0,27.4499,27.4976,27.426,27.4896,34787.0
2017-06-09 12:35:00,34.57,34.6,34.54,34.54,34375.0,27.4896,27.5135,27.4658,27.4658,34375.0
2017-06-09 12:40:00,34.54,34.55,34.43,34.45,28223.0,27.4658,27.4737,27.3783,27.3942,28223.0
2017-06-09 12:45:00,34.45,34.48,34.4,34.41,22069.0,27.3942,27.4181,27.3545,27.3624,22069.0
2017-06-09 12:50:00,34.42,34.45,34.42,34.44,11251.0,27.3704,27.3942,27.3704,27.3863,11251.0
2017-06-09 12:55:00,34.44,34.45,34.35,34.45,117927.0,27.3863,27.3942,27.3147,27.3942,117927.0
2017-06-09 13:00:00,34.44,34.46,34.42,34.44,13645.0,27.3863,27.4022,27.3704,27.3863,13645.0
2017-06-09 13:05:00,34.44,34.46,34.41,34.42,24738.0,27.3863,27.4022,27.3624,27.3704,24738.0
2017-06-09 13:10:00,34.43,34.52,34.43,34.5,37070.0,27.3783,27.4499,27.3783,27.434,37070.0
2017-06-09 13:15:00,34.5,34.51,34.43,34.45,25650.0,27.434,27.4419,27.3783,27.3942,25650.0
2017-06-09 13:20:00,34.46,34.46,34.36,34.36,33957.0,27.4022,27.4022,27.3227,27.3227,33957.0
2017-06-09 13:25:00,34.37,34.37,34.31,34.32,38322.0,27.3306,27.3306,27.2829,27.2908,38322.0
2017-06-09 13:30:00,34.31,34.32,34.28,34.31,75939.0,27.2829,27.2908,27.259,27.2829,75939.0
2017-06-09 13:35:00,34.32,34.37,34.28,34.35,41655.0,27.2908,27.3306,27.259,27.3147,41655.0
2017-06-09 13:40:00,34.34,34.34,34.3,34.31,29725.0,27.3068,27.3068,27.2749,27.2829,29725.0
2017-06-09 13:45:00,34.32,34.37,34.31,34.37,35469.0,27.2908,27.3306,27.2829,27.3306,35469.0
2017-06-09 13:50:00,34.37,34.38,34.31,34.35,42033.0,27.3306,27.3386,27.2829,27.3147,42033.0
2017-06-09 13:55:00,34.35,34.38,34.33,34.37,22723.0,27.3147,27.3386,27.2988,27.3306,22723.0
2017-06-09 14:00:00,34.38,34.39,34.29,34.3,36472.0,27.3386,27.3465,27.267,27.2749,36472.0
2017-06-09 14:05:00,34.31,34.35,34.31,34.33,16410.0,27.2829,27.3147,27.2829,27.2988,16410.0
2017-06-09 14:10:00,34.34,34.34,34.23,34.31,120353.0,27.3068,27.3068,27.2193,27.2829,120353.0
2017-06-09 14:15:00,34.31,34.32,34.29,34.3,30963.0,27.2829,27.2908,27.267,27.2749,30963.0
2017-06-09 14:20:00,34.3,34.33,34.18,34.2,119395.0,27.2749,27.2988,27.1795,27.1954,119395.0
2017-06-09 14:25:00,34.21,34.22,34.19,34.22,17608.0,27.2034,27.2113,27.1875,27.2113,17608.0
2017-06-09 14:30:00,34.21,34.23,34.18,34.21,37945.0,27.2034,27.2193,27.1795,27.2034,37945.0
2017-06-09 14:35:00,34.22,34.29,34.22,34.26,37910.0,27.2113,27.267,27.2113,27.2431,37910.0
2017-06-09 14:40:00,34.26,34.26,34.23,34.24,25719.0,27.2431,27.2431,27.2193,27.2272,25719.0
2017-06-09 14:45:00,34.24,34.28,34.2,34.27,60710.0,27.2272,27.259,27.1954,27.2511,60710.0
2017-06-09 14:50:00,34.27,34.3,34.2,34.2,83647.0,27.2511,27.2749,27.1954,27.1954,83647.0
2017-06-09 14:55:00,34.2,34.29,34.18,34.27,41459.0,27.1954,27.267,27.1795,27.2511,41459.0
2017-06-09 15:00:00,34.28,34.3,34.25,34.27,33508.0,27.259,27.2749,27.2352,27.2511,33508.0
2017-06-09 15:05:00,34.27,34.33,34.27,34.31,47730.0,27.2511,27.2988,27.2511,27.2829,47730.0
2017-06-09 15:10:00,34.3,34.31,34.29,34.3,23392.0,27.2749,27.2829,27.267,27.2749,23392.0
2017-06-09 15:15:00,34.3,34.3,34.26,34.29,41724.0,27.2749,27.2749,27.2431,27.267,41724.0
2017-06-09 15:20:00,34.29,34.35,34.28,34.33,29696.0,27.267,27.3147,27.259,27.2988,29696.0
2017-06-09 15:25:00,34.33,34.33,34.31,34.32,28521.0,27.2988,27.2988,27.2829,27.2908,28521.0
2017-06-09 15:30:00,34.33,34.34,34.32,34.32,39146.0,27.2988,27.3068,27.2908,27.2908,39146.0
2017-06-09 15:35:00,34.33,34.35,34.31,34.33,47820.0,27.2988,27.3147,27.2829,27.2988,47820.0
2017-06-09 15:40:00,34.32,34.34,34.3,34.32,64297.0,27.2908,27.3068,27.2749,27.2908,64297.0
2017-06-09 15:45:00,34.31,34.34,34.29,34.32,119409.0,27.2829,27.3068,27.267,27.2908,119409.0
2017-06-09 15:50:00,34.31,34.34,34.31,34.32,147133.0,27.2829,27.3068,27.2829,27.2908,147133.0
2017-06-09 15:55:00,34.32,34.33,34.29,34.29,275693.0,27.2908,27.2988,27.267,27.267,275693.0
2017-06-12 09:30:00,34.0,34.21,33.96,34.2,146192.0,27.0364,27.2034,27.0046,27.1954,146192.0
2017-06-12 09:35:00,34.2,34.42,34.14,34.4,89944.0,27.1954,27.3704,27.1477,27.3545,89944.0
2017-06-12 09:40:00,34.4,34.5,34.27,34.39,148653.0,27.3545,27.434,27.2511,27.3465,148653.0
2017-06-12 09:45:00,34.43,34.45,34.35,34.36,60909.0,27.3783,27.3942,27.3147,27.3227,60909.0
2017-06-12 09:50:00,34.36,34.46,34.29,34.34,70716.0,27.3227,27.4022,27.267,27.3068,70716.0
2017-06-12 09:55:00,34.33,34.41,34.31,34.4,35988.0,27.2988,27.3624,27.2829,27.3545,35988.0
2017-06-12 10:00:00,34.4,34.4,34.26,34.3,63257.0,27.3545,27.3545,27.2431,27.2749,63257.0
2017-06-12 10:05:00,34.3,34.31,34.18,34.24,47913.0,27.2749,27.2829,27.1795,27.2272,47913.0
2017-06-12 10:10:00,34.24,34.36,34.22,34.32,47427.0,27.2272,27.3227,27.2113,27.2908,47427.0
2017-06-12 10:15:00,34.32,34.37,34.27,34.29,43735.0,27.2908,27.3306,27.2511,27.267,43735.0
2017-06-12 10:20:00,34.29,34.34,34.2,34.22,44291.0,27.267,27.3068,27.1954,27.2113,44291.0
2017-06-12 10:25:00,34.22,34.31,34.22,34.3,37402.0,27.2113,27.2829,27.2113,27.2749,37402.0
2017-06-12 10:30:00,34.3,34.38,34.24,34.31,69364.0,27.2749,27.3386,27.2272,27.2829,69364.0
2017-06-12 10:35:00,34.3,34.35,34.28,34.33,53610.0,27.2749,27.3147,27.259,27.2988,53610.0
2017-06-12 10:40:00,34.33,34.39,34.32,34.37,41455.0,27.2988,27.3465,27.2908,27.3306,41455.0
2017-06-12 10:45:00,34.37,34.41,34.34,34.36,39994.0,27.3306,27.3624,27.3068,27.3227,39994.0
2017-06-12 10:50:00,34.37,34.43,34.37,34.4,31303.0,27.3306,27.3783,27.3306,27.3545,31303.0
2017-06-12 10:55:00,34.4,34.5,34.4,34.5,50912.0,27.3545,27.434,27.3545,27.434,50912.0
2017-06-12 11:00:00,34.5,34.53,34.46,34.48,62013.0,27.434,27.4578,27.4022,27.4181,62013.0
2017-06-12 11:05:00,34.48,34.59,34.48,34.59,62157.0,27.4181,27.5056,27.4181,27.5056,62157.0
2017-06-12 11:10:00,34.58,34.58,34.52,34.53,51052.0,27.4976,27.4976,27.4499,27.4578,51052.0
2017-06-12 11:15:00,34.54,34.63,34.53,34.55,45709.0,27.4658,27.5374,27.4578,27.4737,45709.0
2017-06-12 11:20:00,34.55,34.58,34.51,34.56,38716.0,27.4737,27.4976,27.4419,27.4817,38716.0
2017-06-12 11:25:00,34.55,34.56,34.49,34.5,50341.0,27.4737,27.4817,27.426,27.434,50341.0
2017-06-12 11:30:00,34.5,34.52,34.47,34.48,107292.0,27.434,27.4499,27.4101,27.4181,107292.0
2017-06-12 11:35:00,34.49,34.52,34.48,34.52,31647.0,27.426,27.4499,27.4181,27.4499,31647.0
2017-06-12 11:40:00,34.52,34.55,34.47,34.49,49244.0,27.4499,27.4737,27.4101,27.426,49244.0
2017-06-12 11:45:00,34.49,34.56,34.49,34.52,44069.0,27.426,27.4817,27.426,27.4499,44069.0
2017-06-12 11:50:00,34.51,34.55,34.47,34.55,33241.0,27.4419,27.4737,27.4101,27.4737,33241.0
2017-06-12 11:55:00,34.54,34.56,34.48,34.49,32609.0,27.4658,27.4817,27.4181,27.426,32609.0
2017-06-12 12:00:00,34.49,34.53,34.43,34.44,35779.0,27.426,27.4578,27.3783,27.3863,35779.0
2017-06-12 12:05:00,34.46,34.47,34.39,34.42,28056.0,27.4022,27.4101,27.3465,27.3704,28056.0
2017-06-12 12:10:00,34.41,34.42,34.33,34.37,28878.0,27.3624,27.3704,27.2988,27.3306,28878.0
2017-06-12 12:15:00,34.36,34.37,34.28,34.28,26456.0,27.3227,27.3306,27.259,27.259,26456.0
2017-06-12 12:20:00,34.28,34.42,34.25,34.4,48413.0,27.259,27.3704,27.2352,27.3545,48413.0
2017-06-12 12:25:00,34.39,34.4,34.34,34.34,17609.0,27.3465,27.3545,27.3068,27.3068,17609.0
2017-06-12 12:30:00,34.35,34.35,34.29,34.32,22284.0,27.3147,27.3147,27.267,27.2908,22284.0
2017-06-12 12:35:00,34.32,34.39,34.31,34.38,18740.0,27.2908,27.3465,27.2829,27.3386,18740.0
2017-06-12 12:40:00,34.38,34.42,34.35,34.36,23702.0,27.3386,27.3704,27.3147,27.3227,23702.0
2017-06-12 12:45:00,34.37,34.38,34.32,34.32,16900.0,27.3306,27.3386,27.2908,27.2908,16900.0
2017-06-12 12:50:00,34.33,34.36,34.29,34.3,22130.0,27.2988,27.3227,27.267,27.2749,22130.0
2017-06-12 12:55:00,34.3,34.39,34.3,34.36,22548.0,27.2749,27.3465,27.2749,27.3227,22548.0
2017-06-12 13:00:00,34.36,34.42,34.36,34.39,27316.0,27.3227,27.3704,27.3227,27.3465,27316.0
2017-06-12 13:05:00,34.39,34.43,34.36,34.38,30327.0,27.3465,27.3783,27.3227,27.3386,30327.0
2017-06-12 13:10:00,34.37,34.4,34.35,34.37,31243.0,27.3306,27.3545,27.3147,27.3306,31243.0
2017-06-12 13:15:00,34.37,34.4,34.36,34.36,18313.0,27.3306,27.3545,27.3227,27.3227,18313.0
2017-06-12 13:20:00,34.36,34.4,34.35,34.38,26202.0,27.3227,27.3545,27.3147,27.3386,26202.0
2017-06-12 13:25:00,34.38,34.46,34.37,34.44,23838.0,27.3386,27.4022,27.3306,27.3863,23838.0
2017-06-12 13:30:00,34.44,34.46,34.4,34.44,20971.0,27.3863,27.4022,27.3545,27.3863,20971.0
2017-06-12 13:35:00,34.45,34.5,34.44,34.5,31352.0,27.3942,27.434,27.3863,27.434,31352.0
2017-06-12 13:40:00,34.49,34.49,34.46,34.48,12523.0,27.426,27.426,27.4022,27.4181,12523.0
2017-06-12 13:45:00,34.48,34.5,34.46,34.47,24394.0,27.4181,27.434,27.4022,27.4101,24394.0
2017-06-12 13:50:00,34.47,34.51,34.45,34.48,20113.0,27.4101,27.4419,27.3942,27.4181,20113.0
2017-06-12 13:55:00,34.49,34.5,34.44,34.47,27272.0,27.426,27.434,27.3863,27.4101,27272.0
2017-06-12 14:00:00,34.47,34.49,34.47,34.48,36047.0,27.4101,27.426,27.4101,27.4181,36047.0
2017-06-12 14:05:00,34.48,34.53,34.48,34.52,37659.0,27.4181,27.4578,27.4181,27.4499,37659.0
2017-06-12 14:10:00,34.52,34.57,34.52,34.57,18819.0,27.4499,27.4896,27.4499,27.4896,18819.0
2017-06-12 14:15:00,34.58,34.59,34.55,34.56,30427.0,27.4976,27.5056,27.4737,27.4817,30427.0
2017-06-12 14:20:00,34.56,34.56,34.51,34.52,37879.0,27.4817,27.4817,27.4419,27.4499,37879.0
2017-06-12 14:25:00,34.52,34.56,34.49,34.54,34643.0,27.4499,27.4817,27.426,27.4658,34643.0
2017-06-12 14:30:00,34.53,34.55,34.41,34.42,47812.0,27.4578,27.4737,27.3624,27.3704,47812.0
2017-06-12 14:35:00,34.42,34.44,34.39,34.41,20461.0,27.3704,27.3863,27.3465,27.3624,20461.0
2017-06-12 14:40:00,34.41,34.45,34.41,34.44,16959.0,27.3624,27.3942,27.3624,27.3863,16959.0
2017-06-12 14:45:00,34.45,34.48,34.4,34.44,36279.0,27.3942,27.4181,27.3545,27.3863,36279.0
2017-06-12 14:50:00,34.44,34.45,34.41,34.44,20674.0,27.3863,27.3942,27.3624,27.3863,20674.0
2017-06-12 14:55:00,34.44,34.48,34.43,34.43,43004.0,27.3863,27.4181,27.3783,27.3783,43004.0
2017-06-12 15:00:00,34.43,34.46,34.39,34.41,43049.0,27.3783,27.4022,27.3465,27.3624,43049.0
2017-06-12 15:05:00,34.41,34.43,34.38,34.41,24368.0,27.3624,27.3783,27.3386,27.3624,24368.0
2017-06-12 15:10:00,34.41,34.44,34.39,34.4,47025.0,27.3624,27.3863,27.3465,27.3545,47025.0
2017-06-12 15:15:00,34.41,34.43,34.37,34.38,45847.0,27.3624,27.3783,27.3306,27.3386,45847.0
2017-06-12 15:20:00,34.39,34.39,34.35,34.38,31328.0,27.3465,27.3465,27.3147,27.3386,31328.0
2017-06-12 15:25:00,34.37,34.4,34.36,34.37,33163.0,27.3306,27.3545,27.3227,27.3306,33163.0
2017-06-12 15:30:00,34.38,34.39,34.35,34.35,35192.0,27.3386,27.3465,27.3147,27.3147,35192.0
2017-06-12 15:35:00,34.34,34.34,34.3,34.3,54220.0,27.3068,27.3068,27.2749,27.2749,54220.0
2017-06-12 15:40:00,34.3,34.34,34.29,34.34,86296.0,27.2749,27.3068,27.267,27.3068,86296.0
2017-06-12 15:45:00,34.33,34.38,34.31,34.37,97563.0,27.2988,27.3386,27.2829,27.3306,97563.0
2017-06-12 15:50:00,34.37,34.38,34.33,34.35,89779.0,27.3306,27.3386,27.2988,27.3147,89779.0
2017-06-12 15:55:00,34.36,34.39,34.33,34.37,348293.0,27.3227,27.3465,27.2988,27.3306,348293.0
2017-06-13 09:30:00,34.3,34.49,34.25,34.39,119221.0,27.2749,27.426,27.2352,27.3465,119221.0
2017-06-13 09:35:00,34.39,34.4,34.25,34.33,47361.0,27.3465,27.3545,27.2352,27.2988,47361.0
2017-06-13 09:40:00,34.33,34.36,34.24,34.36,66495.0,27.2988,27.3227,27.2272,27.3227,66495.0
2017-06-13 09:45:00,34.37,34.38,34.28,34.29,45480.0,27.3306,27.3386,27.259,27.267,45480.0
2017-06-13 09:50:00,34.29,34.34,34.26,34.32,31683.0,27.267,27.3068,27.2431,27.2908,31683.0
2017-06-13 09:55:00,34.32,34.38,34.31,34.33,40161.0,27.2908,27.3386,27.2829,27.2988,40161.0
2017-06-13 10:00:00,34.33,34.4,34.31,34.37,25898.0,27.2988,27.3545,27.2829,27.3306,25898.0
2017-06-13 10:05:00,34.37,34.4,34.33,34.37,41771.0,27.3306,27.3545,27.2988,27.3306,41771.0
2017-06-13 10:10:00,34.37,34.38,34.3,34.31,21839.0,27.3306,27.3386,27.2749,27.2829,21839.0
2017-06-13 10:15:00,34.31,34.36,34.29,34.3,24627.0,27.2829,27.3227,27.267,27.2749,24627.0
2017-06-13 10:20:00,34.3,34.36,34.29,34.34,18606.0,27.2749,27.3227,27.267,27.3068,18606.0
2017-06-13 10:25:00,34.34,34.41,34.33,34.4,27083.0,27.3068,27.3624,27.2988,27.3545,27083.0
2017-06-13 10:30:00,34.4,34.41,34.36,34.4,27467.0,27.3545,27.3624,27.3227,27.3545,27467.0
2017-06-13 10:35:00,34.39,34.41,34.37,34.39,57008.0,27.3465,27.3624,27.3306,27.3465,57008.0
2017-06-13 10:40:00,34.4,34.41,34.35,34.38,36520.0,27.3545,27.3624,27.3147,27.3386,36520.0
2017-06-13 10:45:00,34.37,34.41,34.33,34.34,38412.0,27.3306,27.3624,27.2988,27.3068,38412.0
2017-06-13 10:50:00,34.35,34.42,34.35,34.38,109647.0,27.3147,27.3704,27.3147,27.3386,109647.0
2017-06-13 10:55:00,34.37,34.38,34.31,34.32,43784.0,27.3306,27.3386,27.2829,27.2908,43784.0
2017-06-13 11:00:00,34.32,34.33,34.27,34.3,35585.0,27.2908,27.2988,27.2511,27.2749,35585.0
2017-06-13 11:05:00,34.3,34.35,34.3,34.33,54064.0,27.2749,27.3147,27.2749,27.2988,54064.0
2017-06-13 11:10:00,34.33,34.35,34.29,34.31,28347.0,27.2988,27.3147,27.267,27.2829,28347.0
2017-06-13 11:15:00,34.32,34.36,34.31,34.31,35491.0,27.2908,27.3227,27.2829,27.2829,35491.0
2017-06-13 11:20:00,34.31,34.33,34.28,34.32,61076.0,27.2829,27.2988,27.259,27.2908,61076.0
2017-06-13 11:25:00,34.32,34.33,34.25,34.31,25058.0,27.2908,27.2988,27.2352,27.2829,25058.0
2017-06-13 11:30:00,34.3,34.31,34.26,34.27,19664.0,27.2749,27.2829,27.2431,27.2511,19664.0
2017-06-13 11:35:00,34.27,34.33,34.26,34.28,22077.0,27.2511,27.2988,27.2431,27.259,22077.0
2017-06-13 11:40:00,34.28,34.33,34.27,34.31,15051.0,27.259,27.2988,27.2511,27.2829,15051.0
2017-06-13 11:45:00,34.32,34.42,34.32,34.41,34308.0,27.2908,27.3704,27.2908,27.3624,34308.0
2017-06-13 11:50:00,34.41,34.46,34.4,34.43,34321.0,27.3624,27.4022,27.3545,27.3783,34321.0
2017-06-13 11:55:00,34.43,34.44,34.38,34.41,21132.0,27.3783,27.3863,27.3386,27.3624,21132.0
2017-06-13 12:00:00,34.41,34.45,34.39,34.44,24715.0,27.3624,27.3942,27.3465,27.3863,24715.0
2017-06-13 12:05:00,34.45,34.46,34.39,34.41,15230.0,27.3942,27.4022,27.3465,27.3624,15230.0
2017-06-13 12:10:00,34.41,34.42,34.36,34.37,13052.0,27.3624,27.3704,27.3227,27.3306,13052.0
2017-06-13 12:15:00,34.37,34.41,34.36,34.39,8736.0,27.3306,27.3624,27.3227,27.3465,8736.0
2017-06-13 12:20:00,34.38,34.42,34.37,34.41,16854.0,27.3386,27.3704,27.3306,27.3624,16854.0
2017-06-13 12:25:00,34.42,34.43,34.38,34.4,37450.0,27.3704,27.3783,27.3386,27.3545,37450.0
2017-06-13 12:30:00,34.4,34.41,34.37,34.39,49049.0,27.3545,27.3624,27.3306,27.3465,49049.0
2017-06-13 12:35:00,34.39,34.4,34.36,34.39,31960.0,27.3465,27.3545,27.3227,27.3465,31960.0
2017-06-13 12:40:00,34.38,34.38,34.35,34.36,9142.0,27.3386,27.3386,27.3147,27.3227,9142.0
2017-06-13 12:45:00,34.36,34.37,34.33,34.34,16158.0,27.3227,27.3306,27.2988,27.3068,16158.0
2017-06-13 12:50:00,34.33,34.39,34.33,34.37,30647.0,27.2988,27.3465,27.2988,27.3306,30647.0
2017-06-13 12:55:00,34.38,34.44,34.38,34.4,78646.0,27.3386,27.3863,27.3386,27.3545,78646.0
2017-06-13 13:00:00,34.39,34.45,34.39,34.4,32363.0,27.3465,27.3942,27.3465,27.3545,32363.0
2017-06-13 13:05:00,34.4,34.44,34.39,34.43,19237.0,27.3545,27.3863,27.3465,27.3783,19237.0
2017-06-13 13:10:00,34.44,34.45,34.4,34.45,36055.0,27.3863,27.3942,27.3545,27.3942,36055.0
2017-06-13 13:15:00,34.45,34.5,34.44,34.5,23260.0,27.3942,27.434,27.3863,27.434,23260.0
2017-06-13 13:20:00,34.5,34.55,34.5,34.5,70836.0,27.434,27.4737,27.434,27.434,70836.0
2017-06-13 13:25:00,34.51,34.56,34.49,34.56,21626.0,27.4419,27.4817,27.426,27.4817,21626.0
2017-06-13 13:30:00,34.55,34.59,34.52,34.53,35904.0,27.4737,27.5056,27.4499,27.4578,35904.0
2017-06-13 13:35:00,34.53,34.57,34.53,34.57,14295.0,27.4578,27.4896,27.4578,27.4896,14295.0
2017-06-13 13:40:00,34.57,34.6,34.56,34.57,24658.0,27.4896,27.5135,27.4817,27.4896,24658.0
2017-06-13 13:45:00,34.56,34.58,34.54,34.54,17196.0,27.4817,27.4976,27.4658,27.4658,17196.0
2017-06-13 13:50:00,34.55,34.58,34.54,34.56,15772.0,27.4737,27.4976,27.4658,27.4817,15772.0
2017-06-13 13:55:00,34.57,34.59,34.54,34.58,22330.0,27.4896,27.5056,27.4658,27.4976,22330.0
2017-06-13 14:00:00,34.59,34.72,34.59,34.72,62663.0,27.5056,27.6089,27.5056,27.6089,62663.0
2017-06-13 14:05:00,34.73,34.76,34.69,34.75,119825.0,27.6169,27.6407,27.5851,27.6328,119825.0
2017-06-13 14:10:00,34.75,34.83,34.68,34.69,115051.0,27.6328,27.6964,27.5771,27.5851,115051.0
2017-06-13 14:15:00,34.68,34.71,34.66,34.68,101335.0,27.5771,27.601,27.5612,27.5771,101335.0
2017-06-13 14:20:00,34.68,34.71,34.66,34.69,49926.0,27.5771,27.601,27.5612,27.5851,49926.0
2017-06-13 14:25:00,34.68,34.68,34.6,34.62,22555.0,27.5771,27.5771,27.5135,27.5294,22555.0
2017-06-13 14:30:00,34.62,34.63,34.6,34.6,14176.0,27.5294,27.5374,27.5135,27.5135,14176.0
2017-06-13 14:35:00,34.6,34.61,34.56,34.57,18651.0,27.5135,27.5215,27.4817,27.4896,18651.0
2017-06-13 14:40:00,34.56,34.58,34.52,34.53,19818.0,27.4817,27.4976,27.4499,27.4578,19818.0
2017-06-13 14:45:00,34.52,34.53,34.48,34.51,44068.0,27.4499,27.4578,27.4181,27.4419,44068.0
2017-06-13 14:50:00,34.51,34.51,34.46,34.5,46664.0,27.4419,27.4419,27.4022,27.434,46664.0
2017-06-13 14:55:00,34.5,34.51,34.47,34.5,16823.0,27.434,27.4419,27.4101,27.434,16823.0
2017-06-13 15:00:00,34.5,34.53,34.47,34.48,19470.0,27.434,27.4578,27.4101,27.4181,19470.0
2017-06-13 15:05:00,34.48,34.52,34.47,34.52,18127.0,27.4181,27.4499,27.4101,27.4499,18127.0
2017-06-13 15:10:00,34.52,34.52,34.46,34.48,26588.0,27.4499,27.4499,27.4022,27.4181,26588.0
2017-06-13 15:15:00,34.48,34.49,34.4,34.4,34618.0,27.4181,27.426,27.3545,27.3545,34618.0
2017-06-13 15:20:00,34.4,34.45,34.4,34.45,19899.0,27.3545,27.3942,27.3545,27.3942,19899.0
2017-06-13 15:25:00,34.45,34.47,34.42,34.43,29163.0,27.3942,27.4101,27.3704,27.3783,29163.0
2017-06-13 15:30:00,34.42,34.48,34.41,34.48,30576.0,27.3704,27.4181,27.3624,27.4181,30576.0
2017-06-13 15:35:00,34.48,34.48,34.44,34.48,38728.0,27.4181,27.4181,27.3863,27.4181,38728.0
2017-06-13 15:40:00,34.47,34.5,34.46,34.48,55917.0,27.4101,27.434,27.4022,27.4181,55917.0
2017-06-13 15:45:00,34.48,34.48,34.45,34.46,70286.0,27.4181,27.4181,27.3942,27.4022,70286.0
2017-06-13 15:50:00,34.46,34.47,34.44,34.45,141584.0,27.4022,27.4101,27.3863,27.3942,141584.0
2017-06-13 15:55:00,34.46,34.48,34.44,34.47,363718.0,27.4022,27.4181,27.3863,27.4101,363718.0
2017-06-14 09:30:00,35.06,35.11,34.72,34.72,170987.0,27.8793,27.919,27.6089,27.6089,170987.0
2017-06-14 09:35:00,34.7,34.78,34.64,34.68,46936.0,27.593,27.6566,27.5453,27.5771,46936.0
2017-06-14 09:40:00,34.68,34.84,34.67,34.74,69330.0,27.5771,27.7043,27.5692,27.6248,69330.0
2017-06-14 09:45:00,34.73,34.77,34.61,34.64,73849.0,27.6169,27.6487,27.5215,27.5453,73849.0
2017-06-14 09:50:00,34.64,34.66,34.51,34.54,73519.0,27.5453,27.5612,27.4419,27.4658,73519.0
2017-06-14 09:55:00,34.54,34.68,34.5,34.62,79134.0,27.4658,27.5771,27.434,27.5294,79134.0
2017-06-14 10:00:00,34.62,34.66,34.57,34.62,32736.0,27.5294,27.5612,27.4896,27.5294,32736.0
2017-06-14 10:05:00,34.61,34.66,34.55,34.63,58751.0,27.5215,27.5612,27.4737,27.5374,58751.0
2017-06-14 10:10:00,34.62,34.69,34.59,34.69,65806.0,27.5294,27.5851,27.5056,27.5851,65806.0
2017-06-14 10:15:00,34.68,34.69,34.57,34.61,60153.0,27.5771,27.5851,27.4896,27.5215,60153.0
2017-06-14 10:20:00,34.62,34.71,34.61,34.68,48557.0,27.5294,27.601,27.5215,27.5771,48557.0
2017-06-14 10:25:00,34.67,34.74,34.67,34.71,28974.0,27.5692,27.6248,27.5692,27.601,28974.0
2017-06-14 10:30:00,34.71,34.72,34.62,34.63,27348.0,27.601,27.6089,27.5294,27.5374,27348.0
2017-06-14 10:35:00,34.63,34.68,34.59,34.64,34494.0,27.5374,27.5771,27.5056,27.5453,34494.0
2017-06-14 10:40:00,34.64,34.64,34.51,34.51,41768.0,27.5453,27.5453,27.4419,27.4419,41768.0
2017-06-14 10:45:00,34.51,34.64,34.51,34.62,77960.0,27.4419,27.5453,27.4419,27.5294,77960.0
2017-06-14 10:50:00,34.62,34.68,34.59,34.61,44424.0,27.5294,27.5771,27.5056,27.5215,44424.0
2017-06-14 10:55:00,34.61,34.71,34.59,34.71,53673.0,27.5215,27.601,27.5056,27.601,53673.0
2017-06-14 11:00:00,34.73,34.74,34.67,34.73,29799.0,27.6169,27.6248,27.5692,27.6169,29799.0
2017-06-14 11:05:00,34.73,34.77,34.72,34.74,74934.0,27.6169,27.6487,27.6089,27.6248,74934.0
2017-06-14 11:10:00,34.74,34.77,34.72,34.74,42151.0,27.6248,27.6487,27.6089,27.6248,42151.0
2017-06-14 11:15:00,34.74,34.76,34.69,34.69,38342.0,27.6248,27.6407,27.5851,27.5851,38342.0
2017-06-14 11:20:00,34.68,34.68,34.6,34.64,23455.0,27.5771,27.5771,27.5135,27.5453,23455.0
2017-06-14 11:25:00,34.64,34.65,34.59,34.6,38020.0,27.5453,27.5533,27.5056,27.5135,38020.0
2017-06-14 11:30:00,34.6,34.61,34.56,34.6,34851.0,27.5135,27.5215,27.4817,27.5135,34851.0
2017-06-14 11:35:00,34.6,34.62,34.57,34.61,19757.0,27.5135,27.5294,27.4896,27.5215,19757.0
2017-06-14 11:40:00,34.61,34.66,34.59,34.64,26768.0,27.5215,27.5612,27.5056,27.5453,26768.0
2017-06-14 11:45:00,34.64,34.67,34.6,34.61,25478.0,27.5453,27.5692,27.5135,27.5215,25478.0
2017-06-14 11:50:00,34.6,34.62,34.57,34.58,29811.0,27.5135,27.5294,27.4896,27.4976,29811.0
2017-06-14 11:55:00,34.58,34.64,34.57,34.58,28461.0,27.4976,27.5453,27.4896,27.4976,28461.0
2017-06-14 12:00:00,34.58,34.62,34.53,34.54,20693.0,27.4976,27.5294,27.4578,27.4658,20693.0
2017-06-14 12:05:00,34.54,34.55,34.51,34.54,23780.0,27.4658,27.4737,27.4419,27.4658,23780.0
2017-06-14 12:10:00,34.54,34.58,34.53,34.58,14007.0,27.4658,27.4976,27.4578,27.4976,14007.0
2017-06-14 12:15:00,34.58,34.59,34.53,34.53,20406.0,27.4976,27.5056,27.4578,27.4578,20406.0
2017-06-14 12:20:00,34.54,34.6,34.53,34.54,32212.0,27.4658,27.5135,27.4578,27.4658,32212.0
2017-06-14 12:25:00,34.54,34.61,34.53,34.59,18212.0,27.4658,27.5215,27.4578,27.5056,18212.0
2017-06-14 12:30:00,34.59,34.66,34.57,34.65,42373.0,27.5056,27.5612,27.4896,27.5533,42373.0
2017-06-14 12:35:00,34.65,34.67,34.63,34.64,23755.0,27.5533,27.5692,27.5374,27.5453,23755.0
2017-06-14 12:40:00,34.63,34.64,34.61,34.62,12055.0,27.5374,27.5453,27.5215,27.5294,12055.0
2017-06-14 12:45:00,34.63,34.64,34.6,34.63,24540.0,27.5374,27.5453,27.5135,27.5374,24540.0
2017-06-14 12:50:00,34.63,34.66,34.63,34.65,16624.0,27.5374,27.5612,27.5374,27.5533,16624.0
2017-06-14 12:55:00,34.65,34.67,34.63,34.64,26171.0,27.5533,27.5692,27.5374,27.5453,26171.0
2017-06-14 13:00:00,34.64,34.64,34.56,34.56,27395.0,27.5453,27.5453,27.4817,27.4817,27395.0
2017-06-14 13:05:00,34.55,34.58,34.53,34.55,25350.0,27.4737,27.4976,27.4578,27.4737,25350.0
2017-06-14 13:10:00,34.55,34.55,34.51,34.54,40206.0,27.4737,27.4737,27.4419,27.4658,40206.0
2017-06-14 13:15:00,34.54,34.57,34.54,34.55,16037.0,27.4658,27.4896,27.4658,27.4737,16037.0
2017-06-14 13:20:00,34.55,34.59,34.55,34.59,21195.0,27.4737,27.5056,27.4737,27.5056,21195.0
2017-06-14 13:25:00,34.59,34.68,34.59,34.64,51898.0,27.5056,27.5771,27.5056,27.5453,51898.0
2017-06-14 13:30:00,34.65,34.69,34.64,34.67,73523.0,27.5533,27.5851,27.5453,27.5692,73523.0
2017-06-14 13:35:00,34.67,34.67,34.65,34.66,25985.0,27.5692,27.5692,27.5533,27.5612,25985.0
2017-06-14 13:40:00,34.66,34.73,34.65,34.71,26671.0,27.5612,27.6169,27.5533,27.601,26671.0
2017-06-14 13:45:00,34.7,34.81,34.7,34.78,49548.0,27.593,27.6805,27.593,27.6566,49548.0
2017-06-14 13:50:00,34.79,34.84,34.78,34.8,78602.0,27.6646,27.7043,27.6566,27.6725,78602.0
2017-06-14 13:55:00,34.79,34.8,34.68,34.73,19332.0,27.6646,27.6725,27.5771,27.6169,19332.0
2017-06-14 14:00:00,34.71,34.97,34.5,34.68,99312.0,27.601,27.8077,27.434,27.5771,99312.0
2017-06-14 14:05:00,34.68,34.68,34.51,34.6,50966.0,27.5771,27.5771,27.4419,27.5135,50966.0
2017-06-14 14:10:00,34.59,34.62,34.47,34.49,101539.0,27.5056,27.5294,27.4101,27.426,101539.0
2017-06-14 14:15:00,34.48,34.48,34.31,34.41,88660.0,27.4181,27.4181,27.2829,27.3624,88660.0
2017-06-14 14:20:00,34.41,34.53,34.32,34.46,60491.0,27.3624,27.4578,27.2908,27.4022,60491.0
2017-06-14 14:25:00,34.47,34.48,34.33,34.35,38466.0,27.4101,27.4181,27.2988,27.3147,38466.0
2017-06-14 14:30:00,34.34,34.36,34.09,34.16,166655.0,27.3068,27.3227,27.108,27.1636,166655.0
2017-06-14 14:35:00,34.15,34.28,34.04,34.09,192403.0,27.1557,27.259,27.0682,27.108,192403.0
2017-06-14 14:40:00,34.08,34.14,33.99,34.14,146052.0,27.1,27.1477,27.0284,27.1477,146052.0
2017-06-14 14:45:00,34.14,34.15,34.04,34.04,89014.0,27.1477,27.1557,27.0682,27.0682,89014.0
2017-06-14 14:50:00,34.04,34.1,33.99,34.04,62453.0,27.0682,27.1159,27.0284,27.0682,62453.0
2017-06-14 14:55:00,34.04,34.11,34.01,34.08,42263.0,27.0682,27.1239,27.0443,27.1,42263.0
2017-06-14 15:00:00,34.07,34.09,33.94,33.95,74304.0,27.0921,27.108,26.9887,26.9966,74304.0
2017-06-14 15:05:00,33.94,33.96,33.82,33.96,182867.0,26.9887,27.0046,26.8933,27.0046,182867.0
2017-06-14 15:10:00,33.95,34.03,33.89,34.01,110694.0,26.9966,27.0602,26.9489,27.0443,110694.0
2017-06-14 15:15:00,34.02,34.02,33.91,33.95,142571.0,27.0523,27.0523,26.9648,26.9966,142571.0
2017-06-14 15:20:00,33.95,33.95,33.52,33.54,367254.0,26.9966,26.9966,26.6547,26.6706,367254.0
2017-06-14 15:25:00,33.54,33.64,33.5,33.64,224743.0,26.6706,26.7501,26.6388,26.7501,224743.0
2017-06-14 15:30:00,33.64,33.79,33.63,33.69,127451.0,26.7501,26.8694,26.7422,26.7899,127451.0
2017-06-14 15:35:00,33.69,33.74,33.59,33.73,181041.0,26.7899,26.8296,26.7104,26.8217,181041.0
2017-06-14 15:40:00,33.73,33.75,33.66,33.66,117617.0,26.8217,26.8376,26.766,26.766,117617.0
2017-06-14 15:45:00,33.66,33.76,33.65,33.74,132743.0,26.766,26.8455,26.7581,26.8296,132743.0
2017-06-14 15:50:00,33.73,33.74,33.66,33.74,177066.0,26.8217,26.8296,26.766,26.8296,177066.0
2017-06-14 15:55:00,33.73,33.76,33.66,33.71,417079.0,26.8217,26.8455,26.766,26.8058,417079.0
2017-06-15 09:30:00,33.45,33.76,33.38,33.76,166931.0,26.599,26.8455,26.5434,26.8455,166931.0
2017-06-15 09:35:00,33.76,33.8,33.57,33.73,77368.0,26.8455,26.8774,26.6945,26.8217,77368.0
2017-06-15 09:40:00,33.73,33.8,33.7,33.74,103997.0,26.8217,26.8774,26.7978,26.8296,103997.0
2017-06-15 09:45:00,33.74,33.79,33.59,33.63,103534.0,26.8296,26.8694,26.7104,26.7422,103534.0
2017-06-15 09:50:00,33.62,33.74,33.61,33.65,73088.0,26.7342,26.8296,26.7263,26.7581,73088.0
2017-06-15 09:55:00,33.65,33.67,33.44,33.44,56767.0,26.7581,26.774,26.5911,26.5911,56767.0
2017-06-15 10:00:00,33.45,33.56,33.44,33.56,57724.0,26.599,26.6865,26.5911,26.6865,57724.0
2017-06-15 10:05:00,33.55,33.56,33.39,33.4,62522.0,26.6786,26.6865,26.5513,26.5593,62522.0
2017-06-15 10:10:00,33.4,33.49,33.37,33.43,79513.0,26.5593,26.6308,26.5354,26.5831,79513.0
2017-06-15 10:15:00,33.43,33.49,33.39,33.42,35434.0,26.5831,26.6308,26.5513,26.5752,35434.0
2017-06-15 10:20:00,33.43,33.47,33.38,33.4,46120.0,26.5831,26.6149,26.5434,26.5593,46120.0
2017-06-15 10:25:00,33.4,33.44,33.35,33.44,85679.0,26.5593,26.5911,26.5195,26.5911,85679.0
2017-06-15 10:30:00,33.44,33.44,33.33,33.36,136694.0,26.5911,26.5911,26.5036,26.5275,136694.0
2017-06-15 10:35:00,33.36,33.38,33.28,33.31,51962.0,26.5275,26.5434,26.4639,26.4877,51962.0
2017-06-15 10:40:00,33.32,33.4,33.32,33.34,48241.0,26.4957,26.5593,26.4957,26.5116,48241.0
2017-06-15 10:45:00,33.35,33.36,33.25,33.26,63596.0,26.5195,26.5275,26.44,26.448,63596.0
2017-06-15 10:50:00,33.26,33.29,33.21,33.25,58511.0,26.448,26.4718,26.4082,26.44,58511.0
2017-06-15 10:55:00,33.25,33.32,33.25,33.3,51835.0,26.44,26.4957,26.44,26.4798,51835.0
2017-06-15 11:00:00,33.3,33.31,33.16,33.16,63188.0,26.4798,26.4877,26.3684,26.3684,63188.0
2017-06-15 11:05:00,33.16,33.23,33.14,33.23,50760.0,26.3684,26.4241,26.3525,26.4241,50760.0
2017-06-15 11:10:00,33.23,33.27,33.2,33.24,46787.0,26.4241,26.4559,26.4002,26.432,46787.0
2017-06-15 11:15:00,33.23,33.24,33.18,33.19,50337.0,26.4241,26.432,26.3843,26.3923,50337.0
2017-06-15 11:20:00,33.19,33.22,33.17,33.18,46762.0,26.3923,26.4161,26.3764,26.3843,46762.0
2017-06-15 11:25:00,33.18,33.21,33.12,33.15,90234.0,26.3843,26.4082,26.3366,26.3605,90234.0
2017-06-15 11:30:00,33.16,33.24,33.14,33.22,134803.0,26.3684,26.432,26.3525,26.4161,134803.0
2017-06-15 11:35:00,33.22,33.34,33.21,33.32,56217.0,26.4161,26.5116,26.4082,26.4957,56217.0
2017-06-15 11:40:00,33.32,33.4,33.32,33.4,46737.0,26.4957,26.5593,26.4957,26.5593,46737.0
2017-06-15 11:45:00,33.41,33.44,33.39,33.41,24382.0,26.5672,26.5911,26.5513,26.5672,24382.0
2017-06-15 11:50:00,33.41,33.41,33.3,33.3,39781.0,26.5672,26.5672,26.4798,26.4798,39781.0
2017-06-15 11:55:00,33.31,33.4,33.31,33.4,35372.0,26.4877,26.5593,26.4877,26.5593,35372.0
2017-06-15 12:00:00,33.39,33.4,33.29,33.32,45678.0,26.5513,26.5593,26.4718,26.4957,45678.0
2017-06-15 12:05:00,33.32,33.32,33.24,33.26,45699.0,26.4957,26.4957,26.432,26.448,45699.0
2017-06-15 12:10:00,33.27,33.33,33.26,33.32,34776.0,26.4559,26.5036,26.448,26.4957,34776.0
2017-06-15 12:15:00,33.31,33.32,33.24,33.27,30995.0,26.4877,26.4957,26.432,26.4559,30995.0
2017-06-15 12:20:00,33.27,33.32,33.26,33.3,33777.0,26.4559,26.4957,26.448,26.4798,33777.0
2017-06-15 12:25:00,33.3,33.34,33.27,33.3,30448.0,26.4798,26.5116,26.4559,26.4798,30448.0
2017-06-15 12:30:00,33.3,33.32,33.27,33.28,41901.0,26.4798,26.4957,26.4559,26.4639,41901.0
2017-06-15 12:35:00,33.28,33.3,33.24,33.26,28573.0,26.4639,26.4798,26.432,26.448,28573.0
2017-06-15 12:40:00,33.26,33.27,33.21,33.23,22486.0,26.448,26.4559,26.4082,26.4241,22486.0
2017-06-15 12:45:00,33.23,33.23,33.13,33.16,189738.0,26.4241,26.4241,26.3446,26.3684,189738.0
2017-06-15 12:50:00,33.15,33.19,33.12,33.18,152603.0,26.3605,26.3923,26.3366,26.3843,152603.0
2017-06-15 12:55:00,33.18,33.18,33.08,33.11,71643.0,26.3843,26.3843,26.3048,26.3287,71643.0
2017-06-15 13:00:00,33.11,33.13,33.1,33.12,26459.0,26.3287,26.3446,26.3207,26.3366,26459.0
2017-06-15 13:05:00,33.12,33.18,33.12,33.14,39159.0,26.3366,26.3843,26.3366,26.3525,39159.0
2017-06-15 13:10:00,33.14,33.15,33.09,33.11,38368.0,26.3525,26.3605,26.3128,26.3287,38368.0
2017-06-15 13:15:00,33.11,33.14,33.06,33.13,31960.0,26.3287,26.3525,26.2889,26.3446,31960.0
2017-06-15 13:20:00,33.13,33.19,33.13,33.16,87201.0,26.3446,26.3923,26.3446,26.3684,87201.0
2017-06-15 13:25:00,33.16,33.16,33.1,33.11,22977.0,26.3684,26.3684,26.3207,26.3287,22977.0
2017-06-15 13:30:00,33.11,33.12,33.07,33.12,26977.0,26.3287,26.3366,26.2969,26.3366,26977.0
2017-06-15 13:35:00,33.12,33.15,33.1,33.13,42325.0,26.3366,26.3605,26.3207,26.3446,42325.0
2017-06-15 13:40:00,33.13,33.15,33.11,33.14,32276.0,26.3446,26.3605,26.3287,26.3525,32276.0
2017-06-15 13:45:00,33.14,33.16,33.11,33.12,35355.0,26.3525,26.3684,26.3287,26.3366,35355.0
2017-06-15 13:50:00,33.12,33.16,33.09,33.16,19449.0,26.3366,26.3684,26.3128,26.3684,19449.0
2017-06-15 13:55:00,33.16,33.16,33.13,33.15,21899.0,26.3684,26.3684,26.3446,26.3605,21899.0
2017-06-15 14:00:00,33.15,33.17,33.1,33.11,31808.0,26.3605,26.3764,26.3207,26.3287,31808.0
2017-06-15 14:05:00,33.11,33.13,33.07,33.08,54813.0,26.3287,26.3446,26.2969,26.3048,54813.0
2017-06-15 14:10:00,33.08,33.14,33.07,33.13,23404.0,26.3048,26.3525,26.2969,26.3446,23404.0
2017-06-15 14:15:00,33.13,33.17,33.09,33.16,32953.0,26.3446,26.3764,26.3128,26.3684,32953.0
2017-06-15 14:20:00,33.16,33.17,33.1,33.14,55161.0,26.3684,26.3764,26.3207,26.3525,55161.0
2017-06-15 14:25:00,33.14,33.16,33.07,33.08,57204.0,26.3525,26.3684,26.2969,26.3048,57204.0
2017-06-15 14:30:00,33.08,33.09,33.04,33.07,56265.0,26.3048,26.3128,26.273,26.2969,56265.0
2017-06-15 14:35:00,33.07,33.08,33.02,33.03,64197.0,26.2969,26.3048,26.2571,26.2651,64197.0
2017-06-15 14:40:00,33.04,33.05,32.99,32.99,41400.0,26.273,26.281,26.2332,26.2332,41400.0
2017-06-15 14:45:00,33.0,33.04,32.98,33.02,45794.0,26.2412,26.273,26.2253,26.2571,45794.0
2017-06-15 14:50:00,33.02,33.04,32.99,32.99,43595.0,26.2571,26.273,26.2332,26.2332,43595.0
2017-06-15 14:55:00,33.0,33.02,32.97,32.98,42633.0,26.2412,26.2571,26.2173,26.2253,42633.0
2017-06-15 15:00:00,32.97,33.07,32.94,33.07,97753.0,26.2173,26.2969,26.1935,26.2969,97753.0
2017-06-15 15:05:00,33.07,33.11,33.02,33.11,52079.0,26.2969,26.3287,26.2571,26.3287,52079.0
2017-06-15 15:10:00,33.11,33.14,33.09,33.09,81444.0,26.3287,26.3525,26.3128,26.3128,81444.0
2017-06-15 15:15:00,33.09,33.12,33.07,33.09,65126.0,26.3128,26.3366,26.2969,26.3128,65126.0
2017-06-15 15:20:00,33.1,33.1,33.07,33.08,46950.0,26.3207,26.3207,26.2969,26.3048,46950.0
2017-06-15 15:25:00,33.08,33.09,33.03,33.07,52756.0,26.3048,26.3128,26.2651,26.2969,52756.0
2017-06-15 15:30:00,33.08,33.08,32.99,32.99,75074.0,26.3048,26.3048,26.2332,26.2332,75074.0
2017-06-15 15:35:00,32.99,33.0,32.93,32.95,116909.0,26.2332,26.2412,26.1855,26.2014,116909.0
2017-06-15 15:40:00,32.94,33.0,32.92,32.99,184672.0,26.1935,26.2412,26.1776,26.2332,184672.0
2017-06-15 15:45:00,32.98,33.05,32.97,33.04,192733.0,26.2253,26.281,26.2173,26.273,192733.0
2017-06-15 15:50:00,33.04,33.06,33.02,33.02,244997.0,26.273,26.2889,26.2571,26.2571,244997.0
2017-06-15 15:55:00,33.02,33.09,33.01,33.05,597067.0,26.2571,26.3128,26.2492,26.281,597067.0
2017-06-16 09:30:00,33.17,33.25,33.05,33.06,564365.0,26.3764,26.44,26.281,26.2889,564365.0
2017-06-16 09:35:00,33.09,33.15,32.97,33.05,68941.0,26.3128,26.3605,26.2173,26.281,68941.0
2017-06-16 09:40:00,33.05,33.05,32.93,32.95,68919.0,26.281,26.281,26.1855,26.2014,68919.0
2017-06-16 09:45:00,32.95,33.17,32.94,33.13,82095.0,26.2014,26.3764,26.1935,26.3446,82095.0
2017-06-16 09:50:00,33.13,33.13,33.04,33.11,75080.0,26.3446,26.3446,26.273,26.3287,75080.0
2017-06-16 09:55:00,33.11,33.16,33.11,33.12,56979.0,26.3287,26.3684,26.3287,26.3366,56979.0
2017-06-16 10:00:00,33.13,33.16,33.09,33.1,71482.0,26.3446,26.3684,26.3128,26.3207,71482.0
2017-06-16 10:05:00,33.1,33.1,33.04,33.07,42630.0,26.3207,26.3207,26.273,26.2969,42630.0
2017-06-16 10:10:00,33.08,33.08,33.03,33.05,51201.0,26.3048,26.3048,26.2651,26.281,51201.0
2017-06-16 10:15:00,33.04,33.05,33.0,33.03,47222.0,26.273,26.281,26.2412,26.2651,47222.0
2017-06-16 10:20:00,33.04,33.05,33.01,33.02,54393.0,26.273,26.281,26.2492,26.2571,54393.0
2017-06-16 10:25:00,33.02,33.04,32.98,33.02,59039.0,26.2571,26.273,26.2253,26.2571,59039.0
2017-06-16 10:30:00,33.04,33.1,33.03,33.08,76771.0,26.273,26.3207,26.2651,26.3048,76771.0
2017-06-16 10:35:00,33.09,33.09,32.94,32.95,66698.0,26.3128,26.3128,26.1935,26.2014,66698.0
2017-06-16 10:40:00,32.94,32.99,32.86,32.99,67530.0,26.1935,26.2332,26.1299,26.2332,67530.0
2017-06-16 10:45:00,32.98,33.03,32.92,33.02,61729.0,26.2253,26.2651,26.1776,26.2571,61729.0
2017-06-16 10:50:00,33.02,33.04,32.95,32.96,44213.0,26.2571,26.273,26.2014,26.2094,44213.0
2017-06-16 10:55:00,32.97,33.04,32.96,33.03,34840.0,26.2173,26.273,26.2094,26.2651,34840.0
2017-06-16 11:00:00,33.03,33.04,32.96,32.97,26875.0,26.2651,26.273,26.2094,26.2173,26875.0
2017-06-16 11:05:00,32.98,32.98,32.94,32.95,29696.0,26.2253,26.2253,26.1935,26.2014,29696.0
2017-06-16 11:10:00,32.95,33.01,32.94,33.0,33085.0,26.2014,26.2492,26.1935,26.2412,33085.0
2017-06-16 11:15:00,33.0,33.0,32.96,32.97,16182.0,26.2412,26.2412,26.2094,26.2173,16182.0
2017-06-16 11:20:00,32.97,32.99,32.88,32.89,42433.0,26.2173,26.2332,26.1458,26.1537,42433.0
2017-06-16 11:25:00,32.88,32.88,32.8,32.81,37029.0,26.1458,26.1458,26.0822,26.0901,37029.0
2017-06-16 11:30:00,32.8,32.86,32.8,32.86,37474.0,26.0822,26.1299,26.0822,26.1299,37474.0
2017-06-16 11:35:00,32.87,32.9,32.85,32.89,36400.0,26.1378,26.1617,26.1219,26.1537,36400.0
2017-06-16 11:40:00,32.89,32.89,32.83,32.85,34486.0,26.1537,26.1537,26.106,26.1219,34486.0
2017-06-16 11:45:00,32.84,32.87,32.83,32.84,24593.0,26.114,26.1378,26.106,26.114,24593.0
2017-06-16 11:50:00,32.85,32.85,32.82,32.85,21567.0,26.1219,26.1219,26.0981,26.1219,21567.0
2017-06-16 11:55:00,32.84,32.86,32.82,32.83,20658.0,26.114,26.1299,26.0981,26.106,20658.0
2017-06-16 12:00:00,32.83,32.84,32.8,32.84,29752.0,26.106,26.114,26.0822,26.114,29752.0
2017-06-16 12:05:00,32.84,32.85,32.81,32.81,28800.0,26.114,26.1219,26.0901,26.0901,28800.0
2017-06-16 12:10:00,32.82,32.86,32.81,32.84,44808.0,26.0981,26.1299,26.0901,26.114,44808.0
2017-06-16 12:15:00,32.85,32.89,32.85,32.89,19268.0,26.1219,26.1537,26.1219,26.1537,19268.0
2017-06-16 12:20:00,32.89,32.92,32.84,32.9,37250.0,26.1537,26.1776,26.114,26.1617,37250.0
2017-06-16 12:25:00,32.9,32.94,32.89,32.93,14175.0,26.1617,26.1935,26.1537,26.1855,14175.0
2017-06-16 12:30:00,32.92,32.93,32.89,32.89,16564.0,26.1776,26.1855,26.1537,26.1537,16564.0
2017-06-16 12:35:00,32.9,32.91,32.87,32.9,33096.0,26.1617,26.1696,26.1378,26.1617,33096.0
2017-06-16 12:40:00,32.9,32.93,32.88,32.88,14642.0,26.1617,26.1855,26.1458,26.1458,14642.0
2017-06-16 12:45:00,32.88,32.89,32.86,32.86,12632.0,26.1458,26.1537,26.1299,26.1299,12632.0
2017-06-16 12:50:00,32.87,32.89,32.84,32.88,30471.0,26.1378,26.1537,26.114,26.1458,30471.0
2017-06-16 12:55:00,32.89,32.9,32.87,32.9,20229.0,26.1537,26.1617,26.1378,26.1617,20229.0
2017-06-16 13:00:00,32.9,32.91,32.88,32.89,19367.0,26.1617,26.1696,26.1458,26.1537,19367.0
2017-06-16 13:05:00,32.89,32.9,32.86,32.87,26709.0,26.1537,26.1617,26.1299,26.1378,26709.0
2017-06-16 13:10:00,32.88,32.9,32.86,32.88,25050.0,26.1458,26.1617,26.1299,26.1458,25050.0
2017-06-16 13:15:00,32.87,32.89,32.83,32.83,33618.0,26.1378,26.1537,26.106,26.106,33618.0
2017-06-16 13:20:00,32.84,32.84,32.71,32.76,58866.0,26.114,26.114,26.0106,26.0504,58866.0
2017-06-16 13:25:00,32.76,32.76,32.73,32.75,31235.0,26.0504,26.0504,26.0265,26.0424,31235.0
2017-06-16 13:30:00,32.76,32.78,32.75,32.75,21425.0,26.0504,26.0663,26.0424,26.0424,21425.0
2017-06-16 13:35:00,32.75,32.79,32.75,32.79,17735.0,26.0424,26.0742,26.0424,26.0742,17735.0
2017-06-16 13:40:00,32.79,32.8,32.75,32.79,47483.0,26.0742,26.0822,26.0424,26.0742,47483.0
2017-06-16 13:45:00,32.8,32.81,32.78,32.78,22695.0,26.0822,26.0901,26.0663,26.0663,22695.0
2017-06-16 13:50:00,32.78,32.81,32.77,32.79,27123.0,26.0663,26.0901,26.0583,26.0742,27123.0
2017-06-16 13:55:00,32.79,32.82,32.77,32.82,22576.0,26.0742,26.0981,26.0583,26.0981,22576.0
2017-06-16 14:00:00,32.82,32.85,32.78,32.8,27041.0,26.0981,26.1219,26.0663,26.0822,27041.0
2017-06-16 14:05:00,32.79,32.82,32.76,32.82,29586.0,26.0742,26.0981,26.0504,26.0981,29586.0
2017-06-16 14:10:00,32.83,32.85,32.82,32.82,19313.0,26.106,26.1219,26.0981,26.0981,19313.0
2017-06-16 14:15:00,32.82,32.84,32.82,32.82,15909.0,26.0981,26.114,26.0981,26.0981,15909.0
2017-06-16 14:20:00,32.83,32.84,32.78,32.79,36460.0,26.106,26.114,26.0663,26.0742,36460.0
2017-06-16 14:25:00,32.79,32.82,32.79,32.82,14733.0,26.0742,26.0981,26.0742,26.0981,14733.0
2017-06-16 14:30:00,32.82,32.82,32.78,32.8,27872.0,26.0981,26.0981,26.0663,26.0822,27872.0
2017-06-16 14:35:00,32.8,32.81,32.77,32.77,21928.0,26.0822,26.0901,26.0583,26.0583,21928.0
2017-06-16 14:40:00,32.78,32.81,32.77,32.77,26631.0,26.0663,26.0901,26.0583,26.0583,26631.0
2017-06-16 14:45:00,32.77,32.85,32.77,32.84,41240.0,26.0583,26.1219,26.0583,26.114,41240.0
2017-06-16 14:50:00,32.84,32.87,32.84,32.86,48099.0,26.114,26.1378,26.114,26.1299,48099.0
2017-06-16 14:55:00,32.86,32.86,32.82,32.85,37266.0,26.1299,26.1299,26.0981,26.1219,37266.0
2017-06-16 15:00:00,32.85,32.86,32.82,32.83,41583.0,26.1219,26.1299,26.0981,26.106,41583.0
2017-06-16 15:05:00,32.83,32.84,32.8,32.83,31731.0,26.106,26.114,26.0822,26.106,31731.0
2017-06-16 15:10:00,32.82,32.83,32.78,32.78,62373.0,26.0981,26.106,26.0663,26.0663,62373.0
2017-06-16 15:15:00,32.79,32.82,32.78,32.82,36269.0,26.0742,26.0981,26.0663,26.0981,36269.0
2017-06-16 15:20:00,32.82,32.82,32.76,32.77,77187.0,26.0981,26.0981,26.0504,26.0583,77187.0
2017-06-16 15:25:00,32.77,32.83,32.76,32.83,29994.0,26.0583,26.106,26.0504,26.106,29994.0
2017-06-16 15:30:00,32.83,32.87,32.8,32.86,69277.0,26.106,26.1378,26.0822,26.1299,69277.0
2017-06-16 15:35:00,32.86,32.86,32.83,32.85,110021.0,26.1299,26.1299,26.106,26.1219,110021.0
2017-06-16 15:40:00,32.84,32.85,32.8,32.82,126156.0,26.114,26.1219,26.0822,26.0981,126156.0
2017-06-16 15:45:00,32.81,32.85,32.76,32.84,146688.0,26.0901,26.1219,26.0504,26.114,146688.0
2017-06-16 15:50:00,32.84,32.85,32.79,32.85,145740.0,26.114,26.1219,26.0742,26.1219,145740.0
2017-06-16 15:55:00,32.85,32.85,32.81,32.83,316765.0,26.1219,26.1219,26.0901,26.106,316765.0
2017-06-19 09:30:00,32.77,32.95,32.77,32.93,97342.0,26.0583,26.2014,26.0583,26.1855,97342.0
2017-06-19 09:35:00,32.93,32.95,32.75,32.81,60750.0,26.1855,26.2014,26.0424,26.0901,60750.0
2017-06-19 09:40:00,32.81,32.83,32.64,32.71,61901.0,26.0901,26.106,25.9549,26.0106,61901.0
2017-06-19 09:45:00,32.71,32.72,32.64,32.72,26581.0,26.0106,26.0185,25.9549,26.0185,26581.0
2017-06-19 09:50:00,32.72,32.77,32.63,32.65,41411.0,26.0185,26.0583,25.947,25.9629,41411.0
2017-06-19 09:55:00,32.66,32.69,32.55,32.58,65521.0,25.9708,25.9947,25.8834,25.9072,65521.0
2017-06-19 10:00:00,32.59,32.69,32.58,32.69,74974.0,25.9152,25.9947,25.9072,25.9947,74974.0
2017-06-19 10:05:00,32.69,32.75,32.68,32.69,66971.0,25.9947,26.0424,25.9867,25.9947,66971.0
2017-06-19 10:10:00,32.7,32.78,32.67,32.77,86560.0,26.0026,26.0663,25.9788,26.0583,86560.0
2017-06-19 10:15:00,32.77,32.88,32.76,32.88,94501.0,26.0583,26.1458,26.0504,26.1458,94501.0
2017-06-19 10:20:00,32.89,32.91,32.83,32.91,67813.0,26.1537,26.1696,26.106,26.1696,67813.0
2017-06-19 10:25:00,32.91,32.91,32.81,32.82,59988.0,26.1696,26.1696,26.0901,26.0981,59988.0
2017-06-19 10:30:00,32.83,32.86,32.79,32.85,83811.0,26.106,26.1299,26.0742,26.1219,83811.0
2017-06-19 10:35:00,32.84,32.85,32.79,32.8,83313.0,26.114,26.1219,26.0742,26.0822,83313.0
2017-06-19 10:40:00,32.8,32.85,32.74,32.84,80309.0,26.0822,26.1219,26.0345,26.114,80309.0
2017-06-19 10:45:00,32.84,32.88,32.81,32.84,57876.0,26.114,26.1458,26.0901,26.114,57876.0
2017-06-19 10:50:00,32.84,32.94,32.84,32.93,120524.0,26.114,26.1935,26.114,26.1855,120524.0
2017-06-19 10:55:00,32.94,32.95,32.87,32.92,57962.0,26.1935,26.2014,26.1378,26.1776,57962.0
2017-06-19 11:00:00,32.93,32.96,32.9,32.95,41517.0,26.1855,26.2094,26.1617,26.2014,41517.0
2017-06-19 11:05:00,32.94,33.01,32.93,33.01,34981.0,26.1935,26.2492,26.1855,26.2492,34981.0
2017-06-19 11:10:00,33.01,33.1,33.0,33.09,91602.0,26.2492,26.3207,26.2412,26.3128,91602.0
2017-06-19 11:15:00,33.09,33.12,33.0,33.06,67555.0,26.3128,26.3366,26.2412,26.2889,67555.0
2017-06-19 11:20:00,33.06,33.08,33.0,33.0,41508.0,26.2889,26.3048,26.2412,26.2412,41508.0
2017-06-19 11:25:00,33.01,33.01,32.91,32.92,35288.0,26.2492,26.2492,26.1696,26.1776,35288.0
2017-06-19 11:30:00,32.92,32.99,32.9,32.98,36037.0,26.1776,26.2332,26.1617,26.2253,36037.0
2017-06-19 11:35:00,32.98,33.01,32.96,32.97,32596.0,26.2253,26.2492,26.2094,26.2173,32596.0
2017-06-19 11:40:00,32.97,32.99,32.95,32.99,34313.0,26.2173,26.2332,26.2014,26.2332,34313.0
2017-06-19 11:45:00,32.98,32.99,32.9,32.9,51603.0,26.2253,26.2332,26.1617,26.1617,51603.0
2017-06-19 11:50:00,32.9,32.95,32.89,32.94,27609.0,26.1617,26.2014,26.1537,26.1935,27609.0
2017-06-19 11:55:00,32.94,32.96,32.9,32.92,17033.0,26.1935,26.2094,26.1617,26.1776,17033.0
2017-06-19 12:00:00,32.92,32.93,32.9,32.9,29054.0,26.1776,26.1855,26.1617,26.1617,29054.0
2017-06-19 12:05:00,32.9,32.94,32.89,32.93,25117.0,26.1617,26.1935,26.1537,26.1855,25117.0
2017-06-19 12:10:00,32.92,32.93,32.88,32.9,19661.0,26.1776,26.1855,26.1458,26.1617,19661.0
2017-06-19 12:15:00,32.89,32.9,32.87,32.88,49416.0,26.1537,26.1617,26.1378,26.1458,49416.0
2017-06-19 12:20:00,32.88,32.89,32.86,32.86,34862.0,26.1458,26.1537,26.1299,26.1299,34862.0
2017-06-19 12:25:00,32.87,32.91,32.86,32.9,18757.0,26.1378,26.1696,26.1299,26.1617,18757.0
2017-06-19 12:30:00,32.9,32.92,32.88,32.89,14587.0,26.1617,26.1776,26.1458,26.1537,14587.0
2017-06-19 12:35:00,32.88,32.88,32.86,32.88,30364.0,26.1458,26.1458,26.1299,26.1458,30364.0
2017-06-19 12:40:00,32.87,32.88,32.84,32.86,27880.0,26.1378,26.1458,26.114,26.1299,27880.0
2017-06-19 12:45:00,32.86,32.89,32.84,32.85,21931.0,26.1299,26.1537,26.114,26.1219,21931.0
2017-06-19 12:50:00,32.84,32.85,32.8,32.85,24506.0,26.114,26.1219,26.0822,26.1219,24506.0
2017-06-19 12:55:00,32.84,32.91,32.84,32.91,72380.0,26.114,26.1696,26.114,26.1696,72380.0
2017-06-19 13:00:00,32.92,32.94,32.91,32.93,17747.0,26.1776,26.1935,26.1696,26.1855,17747.0
2017-06-19 13:05:00,32.94,32.95,32.93,32.94,26277.0,26.1935,26.2014,26.1855,26.1935,26277.0
2017-06-19 13:10:00,32.94,33.0,32.93,32.96,26280.0,26.1935,26.2412,26.1855,26.2094,26280.0
2017-06-19 13:15:00,32.96,32.98,32.93,32.95,21691.0,26.2094,26.2253,26.1855,26.2014,21691.0
2017-06-19 13:20:00,32.95,32.96,32.91,32.91,10670.0,26.2014,26.2094,26.1696,26.1696,10670.0
2017-06-19 13:25:00,32.9,32.9,32.86,32.88,111027.0,26.1617,26.1617,26.1299,26.1458,111027.0
2017-06-19 13:30:00,32.89,32.92,32.88,32.9,51189.0,26.1537,26.1776,26.1458,26.1617,51189.0
2017-06-19 13:35:00,32.89,32.92,32.87,32.92,22182.0,26.1537,26.1776,26.1378,26.1776,22182.0
2017-06-19 13:40:00,32.91,32.96,32.91,32.96,45094.0,26.1696,26.2094,26.1696,26.2094,45094.0
2017-06-19 13:45:00,32.97,33.01,32.96,32.98,41186.0,26.2173,26.2492,26.2094,26.2253,41186.0
2017-06-19 13:50:00,32.98,32.99,32.95,32.95,16165.0,26.2253,26.2332,26.2014,26.2014,16165.0
2017-06-19 13:55:00,32.96,32.98,32.93,32.95,25739.0,26.2094,26.2253,26.1855,26.2014,25739.0
2017-06-19 14:00:00,32.94,32.97,32.91,32.97,23795.0,26.1935,26.2173,26.1696,26.2173,23795.0
2017-06-19 14:05:00,32.96,32.99,32.95,32.99,22564.0,26.2094,26.2332,26.2014,26.2332,22564.0
2017-06-19 14:10:00,32.98,32.98,32.94,32.95,15842.0,26.2253,26.2253,26.1935,26.2014,15842.0
2017-06-19 14:15:00,32.96,32.96,32.93,32.95,27371.0,26.2094,26.2094,26.1855,26.2014,27371.0
2017-06-19 14:20:00,32.95,32.97,32.94,32.97,20343.0,26.2014,26.2173,26.1935,26.2173,20343.0
2017-06-19 14:25:00,32.97,33.0,32.96,33.0,23375.0,26.2173,26.2412,26.2094,26.2412,23375.0
2017-06-19 14:30:00,32.99,33.0,32.97,33.0,23770.0,26.2332,26.2412,26.2173,26.2412,23770.0
2017-06-19 14:35:00,32.99,33.01,32.97,33.0,22045.0,26.2332,26.2492,26.2173,26.2412,22045.0
2017-06-19 14:40:00,33.01,33.01,32.97,33.0,20228.0,26.2492,26.2492,26.2173,26.2412,20228.0
2017-06-19 14:45:00,32.99,32.99,32.95,32.97,24464.0,26.2332,26.2332,26.2014,26.2173,24464.0
2017-06-19 14:50:00,32.97,32.98,32.96,32.96,6308.0,26.2173,26.2253,26.2094,26.2094,6308.0
2017-06-19 14:55:00,32.96,32.96,32.92,32.92,32973.0,26.2094,26.2094,26.1776,26.1776,32973.0
2017-06-19 15:00:00,32.92,32.93,32.89,32.91,51942.0,26.1776,26.1855,26.1537,26.1696,51942.0
2017-06-19 15:05:00,32.91,32.94,32.91,32.94,21077.0,26.1696,26.1935,26.1696,26.1935,21077.0
2017-06-19 15:10:00,32.94,32.97,32.91,32.91,34312.0,26.1935,26.2173,26.1696,26.1696,34312.0
2017-06-19 15:15:00,32.9,32.96,32.9,32.95,26800.0,26.1617,26.2094,26.1617,26.2014,26800.0
2017-06-19 15:20:00,32.96,32.96,32.92,32.94,38334.0,26.2094,26.2094,26.1776,26.1935,38334.0
2017-06-19 15:25:00,32.93,32.94,32.88,32.89,53294.0,26.1855,26.1935,26.1458,26.1537,53294.0
2017-06-19 15:30:00,32.89,32.9,32.87,32.88,44050.0,26.1537,26.1617,26.1378,26.1458,44050.0
2017-06-19 15:35:00,32.88,32.9,32.86,32.88,83983.0,26.1458,26.1617,26.1299,26.1458,83983.0
2017-06-19 15:40:00,32.87,32.88,32.8,32.8,202154.0,26.1378,26.1458,26.0822,26.0822,202154.0
2017-06-19 15:45:00,32.8,32.84,32.8,32.83,71458.0,26.0822,26.114,26.0822,26.106,71458.0
2017-06-19 15:50:00,32.83,32.86,32.82,32.85,62402.0,26.106,26.1299,26.0981,26.1219,62402.0
2017-06-19 15:55:00,32.84,32.88,32.83,32.87,305578.0,26.114,26.1458,26.106,26.1378,305578.0
2017-06-20 09:30:00,32.83,32.83,32.55,32.65,106717.0,26.106,26.106,25.8834,25.9629,106717.0
2017-06-20 09:35:00,32.68,32.79,32.64,32.67,24904.0,25.9867,26.0742,25.9549,25.9788,24904.0
2017-06-20 09:40:00,32.67,32.77,32.61,32.69,30620.0,25.9788,26.0583,25.9311,25.9947,30620.0
2017-06-20 09:45:00,32.69,32.72,32.63,32.67,33047.0,25.9947,26.0185,25.947,25.9788,33047.0
2017-06-20 09:50:00,32.67,32.77,32.61,32.75,37233.0,25.9788,26.0583,25.9311,26.0424,37233.0
2017-06-20 09:55:00,32.74,32.78,32.71,32.77,27202.0,26.0345,26.0663,26.0106,26.0583,27202.0
2017-06-20 10:00:00,32.77,32.77,32.66,32.71,17945.0,26.0583,26.0583,25.9708,26.0106,17945.0
2017-06-20 10:05:00,32.72,32.84,32.7,32.84,84849.0,26.0185,26.114,26.0026,26.114,84849.0
2017-06-20 10:10:00,32.83,32.88,32.81,32.87,38068.0,26.106,26.1458,26.0901,26.1378,38068.0
2017-06-20 10:15:00,32.88,32.93,32.86,32.9,39168.0,26.1458,26.1855,26.1299,26.1617,39168.0
2017-06-20 10:20:00,32.89,32.94,32.88,32.89,35013.0,26.1537,26.1935,26.1458,26.1537,35013.0
2017-06-20 10:25:00,32.89,32.99,32.85,32.97,94254.0,26.1537,26.2332,26.1219,26.2173,94254.0
2017-06-20 10:30:00,32.96,33.0,32.89,32.9,48982.0,26.2094,26.2412,26.1537,26.1617,48982.0
2017-06-20 10:35:00,32.9,32.94,32.87,32.88,59560.0,26.1617,26.1935,26.1378,26.1458,59560.0
2017-06-20 10:40:00,32.89,32.91,32.81,32.83,65174.0,26.1537,26.1696,26.0901,26.106,65174.0
2017-06-20 10:45:00,32.82,32.84,32.76,32.77,49646.0,26.0981,26.114,26.0504,26.0583,49646.0
2017-06-20 10:50:00,32.76,32.78,32.74,32.75,45403.0,26.0504,26.0663,26.0345,26.0424,45403.0
2017-06-20 10:55:00,32.75,32.75,32.7,32.71,44819.0,26.0424,26.0424,26.0026,26.0106,44819.0
2017-06-20 11:00:00,32.71,32.74,32.7,32.72,38288.0,26.0106,26.0345,26.0026,26.0185,38288.0
2017-06-20 11:05:00,32.71,32.73,32.68,32.72,46491.0,26.0106,26.0265,25.9867,26.0185,46491.0
2017-06-20 11:10:00,32.71,32.74,32.67,32.74,47282.0,26.0106,26.0345,25.9788,26.0345,47282.0
2017-06-20 11:15:00,32.74,32.8,32.74,32.77,33840.0,26.0345,26.0822,26.0345,26.0583,33840.0
2017-06-20 11:20:00,32.77,32.85,32.75,32.8,61650.0,26.0583,26.1219,26.0424,26.0822,61650.0
2017-06-20 11:25:00,32.81,32.81,32.72,32.75,63097.0,26.0901,26.0901,26.0185,26.0424,63097.0
2017-06-20 11:30:00,32.75,32.77,32.73,32.74,22697.0,26.0424,26.0583,26.0265,26.0345,22697.0
2017-06-20 11:35:00,32.73,32.76,32.71,32.73,20895.0,26.0265,26.0504,26.0106,26.0265,20895.0
2017-06-20 11:40:00,32.72,32.73,32.69,32.7,28070.0,26.0185,26.0265,25.9947,26.0026,28070.0
2017-06-20 11:45:00,32.7,32.79,32.7,32.79,30281.0,26.0026,26.0742,26.0026,26.0742,30281.0
2017-06-20 11:50:00,32.78,32.84,32.78,32.79,30695.0,26.0663,26.114,26.0663,26.0742,30695.0
2017-06-20 11:55:00,32.8,32.82,32.76,32.78,18023.0,26.0822,26.0981,26.0504,26.0663,18023.0
2017-06-20 12:00:00,32.78,32.79,32.74,32.77,23372.0,26.0663,26.0742,26.0345,26.0583,23372.0
2017-06-20 12:05:00,32.78,32.8,32.76,32.8,13904.0,26.0663,26.0822,26.0504,26.0822,13904.0
2017-06-20 12:10:00,32.79,32.81,32.75,32.76,25307.0,26.0742,26.0901,26.0424,26.0504,25307.0
2017-06-20 12:15:00,32.76,32.8,32.75,32.79,26642.0,26.0504,26.0822,26.0424,26.0742,26642.0
2017-06-20 12:20:00,32.8,32.8,32.75,32.78,17477.0,26.0822,26.0822,26.0424,26.0663,17477.0
2017-06-20 12:25:00,32.78,32.8,32.78,32.8,9150.0,26.0663,26.0822,26.0663,26.0822,9150.0
2017-06-20 12:30:00,32.79,32.8,32.72,32.73,17109.0,26.0742,26.0822,26.0185,26.0265,17109.0
2017-06-20 12:35:00,32.73,32.76,32.72,32.76,16780.0,26.0265,26.0504,26.0185,26.0504,16780.0
2017-06-20 12:40:00,32.76,32.76,32.71,32.72,14640.0,26.0504,26.0504,26.0106,26.0185,14640.0
2017-06-20 12:45:00,32.72,32.74,32.71,32.71,13551.0,26.0185,26.0345,26.0106,26.0106,13551.0
2017-06-20 12:50:00,32.72,32.74,32.7,32.71,18776.0,26.0185,26.0345,26.0026,26.0106,18776.0
2017-06-20 12:55:00,32.71,32.71,32.67,32.71,29645.0,26.0106,26.0106,25.9788,26.0106,29645.0
2017-06-20 13:00:00,32.72,32.75,32.7,32.73,37836.0,26.0185,26.0424,26.0026,26.0265,37836.0
2017-06-20 13:05:00,32.73,32.77,32.73,32.73,28395.0,26.0265,26.0583,26.0265,26.0265,28395.0
2017-06-20 13:10:00,32.72,32.75,32.7,32.73,40625.0,26.0185,26.0424,26.0026,26.0265,40625.0
2017-06-20 13:15:00,32.72,32.72,32.68,32.7,9280.0,26.0185,26.0185,25.9867,26.0026,9280.0
2017-06-20 13:20:00,32.7,32.71,32.66,32.68,25849.0,26.0026,26.0106,25.9708,25.9867,25849.0
2017-06-20 13:25:00,32.68,32.7,32.68,32.7,8353.0,25.9867,26.0026,25.9867,26.0026,8353.0
2017-06-20 13:30:00,32.7,32.71,32.67,32.68,16058.0,26.0026,26.0106,25.9788,25.9867,16058.0
2017-06-20 13:35:00,32.68,32.68,32.64,32.66,24248.0,25.9867,25.9867,25.9549,25.9708,24248.0
2017-06-20 13:40:00,32.66,32.67,32.64,32.65,12255.0,25.9708,25.9788,25.9549,25.9629,12255.0
2017-06-20 13:45:00,32.65,32.66,32.64,32.66,12689.0,25.9629,25.9708,25.9549,25.9708,12689.0
2017-06-20 13:50:00,32.66,32.68,32.65,32.66,29064.0,25.9708,25.9867,25.9629,25.9708,29064.0
2017-06-20 13:55:00,32.67,32.68,32.66,32.67,12055.0,25.9788,25.9867,25.9708,25.9788,12055.0
2017-06-20 14:00:00,32.67,32.71,32.65,32.71,19710.0,25.9788,26.0106,25.9629,26.0106,19710.0
2017-06-20 14:05:00,32.71,32.72,32.7,32.72,7668.0,26.0106,26.0185,26.0026,26.0185,7668.0
2017-06-20 14:10:00,32.72,32.73,32.71,32.72,24398.0,26.0185,26.0265,26.0106,26.0185,24398.0
2017-06-20 14:15:00,32.72,32.74,32.7,32.7,38682.0,26.0185,26.0345,26.0026,26.0026,38682.0
2017-06-20 14:20:00,32.71,32.73,32.71,32.72,8848.0,26.0106,26.0265,26.0106,26.0185,8848.0
2017-06-20 14:25:00,32.72,32.78,32.71,32.78,23489.0,26.0185,26.0663,26.0106,26.0663,23489.0
2017-06-20 14:30:00,32.78,32.78,32.73,32.74,16922.0,26.0663,26.0663,26.0265,26.0345,16922.0
2017-06-20 14:35:00,32.74,32.78,32.74,32.77,16276.0,26.0345,26.0663,26.0345,26.0583,16276.0
2017-06-20 14:40:00,32.77,32.79,32.75,32.78,18695.0,26.0583,26.0742,26.0424,26.0663,18695.0
2017-06-20 14:45:00,32.77,32.83,32.77,32.8,23381.0,26.0583,26.106,26.0583,26.0822,23381.0
2017-06-20 14:50:00,32.8,32.8,32.76,32.77,10002.0,26.0822,26.0822,26.0504,26.0583,10002.0
2017-06-20 14:55:00,32.77,32.82,32.76,32.81,21694.0,26.0583,26.0981,26.0504,26.0901,21694.0
2017-06-20 15:00:00,32.8,32.82,32.78,32.82,13251.0,26.0822,26.0981,26.0663,26.0981,13251.0
2017-06-20 15:05:00,32.82,32.84,32.8,32.84,33994.0,26.0981,26.114,26.0822,26.114,33994.0
2017-06-20 15:10:00,32.83,32.84,32.8,32.82,36130.0,26.106,26.114,26.0822,26.0981,36130.0
2017-06-20 15:15:00,32.83,32.84,32.82,32.84,11936.0,26.106,26.114,26.0981,26.114,11936.0
2017-06-20 15:20:00,32.84,32.87,32.83,32.87,18469.0,26.114,26.1378,26.106,26.1378,18469.0
2017-06-20 15:25:00,32.87,32.9,32.85,32.9,60230.0,26.1378,26.1617,26.1219,26.1617,60230.0
2017-06-20 15:30:00,32.9,32.93,32.89,32.92,78956.0,26.1617,26.1855,26.1537,26.1776,78956.0
2017-06-20 15:35:00,32.91,32.94,32.91,32.93,59959.0,26.1696,26.1935,26.1696,26.1855,59959.0
2017-06-20 15:40:00,32.92,32.93,32.88,32.9,76639.0,26.1776,26.1855,26.1458,26.1617,76639.0
2017-06-20 15:45:00,32.89,32.91,32.85,32.85,87948.0,26.1537,26.1696,26.1219,26.1219,87948.0
2017-06-20 15:50:00,32.85,32.86,32.83,32.84,89216.0,26.1219,26.1299,26.106,26.114,89216.0
2017-06-20 15:55:00,32.84,32.88,32.82,32.85,285287.0,26.114,26.1458,26.0981,26.1219,285287.0
2017-06-21 09:30:00,32.88,32.95,32.68,32.86,60231.0,26.1458,26.2014,25.9867,26.1299,60231.0
2017-06-21 09:35:00,32.85,32.95,32.8,32.91,30610.0,26.1219,26.2014,26.0822,26.1696,30610.0
2017-06-21 09:40:00,32.9,33.04,32.88,33.02,40504.0,26.1617,26.273,26.1458,26.2571,40504.0
2017-06-21 09:45:00,33.02,33.03,32.9,32.93,36209.0,26.2571,26.2651,26.1617,26.1855,36209.0
2017-06-21 09:50:00,32.93,32.95,32.89,32.9,21126.0,26.1855,26.2014,26.1537,26.1617,21126.0
2017-06-21 09:55:00,32.9,32.94,32.89,32.9,26833.0,26.1617,26.1935,26.1537,26.1617,26833.0
2017-06-21 10:00:00,32.92,32.93,32.89,32.9,33831.0,26.1776,26.1855,26.1537,26.1617,33831.0
2017-06-21 10:05:00,32.9,32.94,32.9,32.91,26951.0,26.1617,26.1935,26.1617,26.1696,26951.0
2017-06-21 10:10:00,32.91,32.94,32.88,32.91,44479.0,26.1696,26.1935,26.1458,26.1696,44479.0
2017-06-21 10:15:00,32.91,32.93,32.86,32.9,17903.0,26.1696,26.1855,26.1299,26.1617,17903.0
2017-06-21 10:20:00,32.9,32.97,32.89,32.91,22845.0,26.1617,26.2173,26.1537,26.1696,22845.0
2017-06-21 10:25:00,32.91,32.96,32.9,32.96,24254.0,26.1696,26.2094,26.1617,26.2094,24254.0
2017-06-21 10:30:00,32.97,33.06,32.96,33.05,52054.0,26.2173,26.2889,26.2094,26.281,52054.0
2017-06-21 10:35:00,33.06,33.09,33.04,33.09,68285.0,26.2889,26.3128,26.273,26.3128,68285.0
2017-06-21 10:40:00,33.08,33.23,33.07,33.15,135823.0,26.3048,26.4241,26.2969,26.3605,135823.0
2017-06-21 10:45:00,33.16,33.16,33.04,33.04,27493.0,26.3684,26.3684,26.273,26.273,27493.0
2017-06-21 10:50:00,33.04,33.06,33.03,33.04,20657.0,26.273,26.2889,26.2651,26.273,20657.0
2017-06-21 10:55:00,33.04,33.14,33.04,33.13,18286.0,26.273,26.3525,26.273,26.3446,18286.0
2017-06-21 11:00:00,33.12,33.14,33.04,33.05,20088.0,26.3366,26.3525,26.273,26.281,20088.0
2017-06-21 11:05:00,33.04,33.05,33.0,33.04,19983.0,26.273,26.281,26.2412,26.273,19983.0
2017-06-21 11:10:00,33.03,33.18,33.02,33.18,52335.0,26.2651,26.3843,26.2571,26.3843,52335.0
2017-06-21 11:15:00,33.17,33.18,33.12,33.13,16026.0,26.3764,26.3843,26.3366,26.3446,16026.0
2017-06-21 11:20:00,33.13,33.13,33.06,33.07,27958.0,26.3446,26.3446,26.2889,26.2969,27958.0
2017-06-21 11:25:00,33.07,33.07,33.04,33.07,12400.0,26.2969,26.2969,26.273,26.2969,12400.0
2017-06-21 11:30:00,33.05,33.06,33.02,33.02,25520.0,26.281,26.2889,26.2571,26.2571,25520.0
2017-06-21 11:35:00,33.03,33.04,32.99,33.0,15031.0,26.2651,26.273,26.2332,26.2412,15031.0
2017-06-21 11:40:00,32.99,33.04,32.96,33.03,28435.0,26.2332,26.273,26.2094,26.2651,28435.0
2017-06-21 11:45:00,33.05,33.1,33.04,33.09,14608.0,26.281,26.3207,26.273,26.3128,14608.0
2017-06-21 11:50:00,33.09,33.1,33.08,33.09,19528.0,26.3128,26.3207,26.3048,26.3128,19528.0
2017-06-21 11:55:00,33.09,33.11,33.07,33.08,21778.0,26.3128,26.3287,26.2969,26.3048,21778.0
2017-06-21 12:00:00,33.08,33.13,33.06,33.12,22890.0,26.3048,26.3446,26.2889,26.3366,22890.0
2017-06-21 12:05:00,33.12,33.17,33.09,33.09,22274.0,26.3366,26.3764,26.3128,26.3128,22274.0
2017-06-21 12:10:00,33.09,33.1,33.08,33.09,11510.0,26.3128,26.3207,26.3048,26.3128,11510.0
2017-06-21 12:15:00,33.09,33.09,33.06,33.07,7133.0,26.3128,26.3128,26.2889,26.2969,7133.0
2017-06-21 12:20:00,33.08,33.08,33.04,33.04,8562.0,26.3048,26.3048,26.273,26.273,8562.0
2017-06-21 12:25:00,33.04,33.04,33.02,33.03,5931.0,26.273,26.273,26.2571,26.2651,5931.0
2017-06-21 12:30:00,33.04,33.08,33.03,33.07,22189.0,26.273,26.3048,26.2651,26.2969,22189.0
2017-06-21 12:35:00,33.07,33.07,32.99,33.0,13031.0,26.2969,26.2969,26.2332,26.2412,13031.0
2017-06-21 12:40:00,32.99,33.01,32.98,32.98,14880.0,26.2332,26.2492,26.2253,26.2253,14880.0
2017-06-21 12:45:00,32.98,33.0,32.97,32.99,23863.0,26.2253,26.2412,26.2173,26.2332,23863.0
2017-06-21 12:50:00,32.99,32.99,32.91,32.94,49290.0,26.2332,26.2332,26.1696,26.1935,49290.0
2017-06-21 12:55:00,32.95,33.0,32.94,32.97,10526.0,26.2014,26.2412,26.1935,26.2173,10526.0
2017-06-21 13:00:00,32.98,33.0,32.95,32.95,9965.0,26.2253,26.2412,26.2014,26.2014,9965.0
2017-06-21 13:05:00,32.96,32.99,32.95,32.97,12420.0,26.2094,26.2332,26.2014,26.2173,12420.0
2017-06-21 13:10:00,32.96,32.98,32.94,32.94,16092.0,26.2094,26.2253,26.1935,26.1935,16092.0
2017-06-21 13:15:00,32.95,32.97,32.93,32.93,13642.0,26.2014,26.2173,26.1855,26.1855,13642.0
2017-06-21 13:20:00,32.93,32.95,32.93,32.94,4600.0,26.1855,26.2014,26.1855,26.1935,4600.0
2017-06-21 13:25:00,32.95,32.96,32.93,32.96,9521.0,26.2014,26.2094,26.1855,26.2094,9521.0
2017-06-21 13:30:00,32.95,32.98,32.95,32.97,7156.0,26.2014,26.2253,26.2014,26.2173,7156.0
2017-06-21 13:35:00,32.97,32.98,32.96,32.98,5001.0,26.2173,26.2253,26.2094,26.2253,5001.0
2017-06-21 13:40:00,32.97,32.98,32.95,32.96,7947.0,26.2173,26.2253,26.2014,26.2094,7947.0
2017-06-21 13:45:00,32.97,32.98,32.96,32.97,8571.0,26.2173,26.2253,26.2094,26.2173,8571.0
2017-06-21 13:50:00,32.96,32.98,32.95,32.97,16514.0,26.2094,26.2253,26.2014,26.2173,16514.0
2017-06-21 13:55:00,32.97,33.0,32.96,32.98,34965.0,26.2173,26.2412,26.2094,26.2253,34965.0
2017-06-21 14:00:00,32.98,32.98,32.96,32.98,20487.0,26.2253,26.2253,26.2094,26.2253,20487.0
2017-06-21 14:05:00,32.98,32.99,32.96,32.97,13783.0,26.2253,26.2332,26.2094,26.2173,13783.0
2017-06-21 14:10:00,32.98,33.0,32.95,32.97,10769.0,26.2253,26.2412,26.2014,26.2173,10769.0
2017-06-21 14:15:00,32.96,32.98,32.96,32.97,14267.0,26.2094,26.2253,26.2094,26.2173,14267.0
2017-06-21 14:20:00,32.97,32.98,32.95,32.98,12499.0,26.2173,26.2253,26.2014,26.2253,12499.0
2017-06-21 14:25:00,32.97,32.98,32.96,32.98,6973.0,26.2173,26.2253,26.2094,26.2253,6973.0
2017-06-21 14:30:00,32.97,33.03,32.97,33.02,21698.0,26.2173,26.2651,26.2173,26.2571,21698.0
2017-06-21 14:35:00,33.01,33.06,33.01,33.04,20014.0,26.2492,26.2889,26.2492,26.273,20014.0
2017-06-21 14:40:00,33.04,33.07,33.03,33.06,20478.0,26.273,26.2969,26.2651,26.2889,20478.0
2017-06-21 14:45:00,33.08,33.09,33.05,33.08,14629.0,26.3048,26.3128,26.281,26.3048,14629.0
2017-06-21 14:50:00,33.08,33.09,33.07,33.08,4356.0,26.3048,26.3128,26.2969,26.3048,4356.0
2017-06-21 14:55:00,33.08,33.08,33.04,33.04,21459.0,26.3048,26.3048,26.273,26.273,21459.0
2017-06-21 15:00:00,33.04,33.07,33.03,33.07,30726.0,26.273,26.2969,26.2651,26.2969,30726.0
2017-06-21 15:05:00,33.07,33.08,33.05,33.05,19980.0,26.2969,26.3048,26.281,26.281,19980.0
2017-06-21 15:10:00,33.05,33.09,33.04,33.08,16027.0,26.281,26.3128,26.273,26.3048,16027.0
2017-06-21 15:15:00,33.07,33.11,33.05,33.08,34366.0,26.2969,26.3287,26.281,26.3048,34366.0
2017-06-21 15:20:00,33.08,33.08,33.06,33.07,25130.0,26.3048,26.3048,26.2889,26.2969,25130.0
2017-06-21 15:25:00,33.07,33.08,33.04,33.05,31201.0,26.2969,26.3048,26.273,26.281,31201.0
2017-06-21 15:30:00,33.05,33.07,33.03,33.03,26427.0,26.281,26.2969,26.2651,26.2651,26427.0
2017-06-21 15:35:00,33.03,33.05,33.02,33.04,36928.0,26.2651,26.281,26.2571,26.273,36928.0
2017-06-21 15:40:00,33.04,33.06,33.03,33.06,29355.0,26.273,26.2889,26.2651,26.2889,29355.0
2017-06-21 15:45:00,33.06,33.12,33.06,33.11,106653.0,26.2889,26.3366,26.2889,26.3287,106653.0
2017-06-21 15:50:00,33.11,33.12,33.09,33.11,80127.0,26.3287,26.3366,26.3128,26.3287,80127.0
2017-06-21 15:55:00,33.1,33.17,33.1,33.16,238824.0,26.3207,26.3764,26.3207,26.3684,238824.0
2017-06-22 09:30:00,33.38,33.5,33.27,33.29,141578.0,26.5434,26.6388,26.4559,26.4718,141578.0
2017-06-22 09:35:00,33.29,33.41,33.27,33.29,44119.0,26.4718,26.5672,26.4559,26.4718,44119.0
2017-06-22 09:40:00,33.3,33.34,33.29,33.29,27249.0,26.4798,26.5116,26.4718,26.4718,27249.0
2017-06-22 09:45:00,33.29,33.32,33.21,33.22,72819.0,26.4718,26.4957,26.4082,26.4161,72819.0
2017-06-22 09:50:00,33.22,33.3,33.21,33.26,50389.0,26.4161,26.4798,26.4082,26.448,50389.0
2017-06-22 09:55:00,33.26,33.26,33.17,33.19,79081.0,26.448,26.448,26.3764,26.3923,79081.0
2017-06-22 10:00:00,33.19,33.31,33.19,33.23,34543.0,26.3923,26.4877,26.3923,26.4241,34543.0
2017-06-22 10:05:00,33.21,33.24,33.17,33.18,35598.0,26.4082,26.432,26.3764,26.3843,35598.0
2017-06-22 10:10:00,33.17,33.24,33.15,33.23,40236.0,26.3764,26.432,26.3605,26.4241,40236.0
2017-06-22 10:15:00,33.23,33.3,33.21,33.25,30288.0,26.4241,26.4798,26.4082,26.44,30288.0
2017-06-22 10:20:00,33.26,33.35,33.26,33.34,21911.0,26.448,26.5195,26.448,26.5116,21911.0
2017-06-22 10:25:00,33.34,33.38,33.32,33.38,22436.0,26.5116,26.5434,26.4957,26.5434,22436.0
2017-06-22 10:30:00,33.39,33.4,33.35,33.38,19313.0,26.5513,26.5593,26.5195,26.5434,19313.0
2017-06-22 10:35:00,33.38,33.41,33.36,33.39,39118.0,26.5434,26.5672,26.5275,26.5513,39118.0
2017-06-22 10:40:00,33.39,33.46,33.38,33.44,46008.0,26.5513,26.607,26.5434,26.5911,46008.0
2017-06-22 10:45:00,33.43,33.44,33.33,33.34,57158.0,26.5831,26.5911,26.5036,26.5116,57158.0
2017-06-22 10:50:00,33.34,33.36,33.3,33.36,82300.0,26.5116,26.5275,26.4798,26.5275,82300.0
2017-06-22 10:55:00,33.35,33.52,33.35,33.45,60511.0,26.5195,26.6547,26.5195,26.599,60511.0
2017-06-22 11:00:00,33.44,33.46,33.42,33.44,22247.0,26.5911,26.607,26.5752,26.5911,22247.0
2017-06-22 11:05:00,33.44,33.53,33.44,33.52,28819.0,26.5911,26.6627,26.5911,26.6547,28819.0
2017-06-22 11:10:00,33.53,33.54,33.48,33.49,18413.0,26.6627,26.6706,26.6229,26.6308,18413.0
2017-06-22 11:15:00,33.48,33.57,33.48,33.55,21683.0,26.6229,26.6945,26.6229,26.6786,21683.0
2017-06-22 11:20:00,33.55,33.55,33.48,33.48,28858.0,26.6786,26.6786,26.6229,26.6229,28858.0
2017-06-22 11:25:00,33.47,33.57,33.47,33.55,24852.0,26.6149,26.6945,26.6149,26.6786,24852.0
2017-06-22 11:30:00,33.56,33.59,33.51,33.52,32869.0,26.6865,26.7104,26.6467,26.6547,32869.0
2017-06-22 11:35:00,33.51,33.53,33.48,33.48,12565.0,26.6467,26.6627,26.6229,26.6229,12565.0
2017-06-22 11:40:00,33.47,33.53,33.46,33.52,34448.0,26.6149,26.6627,26.607,26.6547,34448.0
2017-06-22 11:45:00,33.52,33.57,33.52,33.53,21329.0,26.6547,26.6945,26.6547,26.6627,21329.0
2017-06-22 11:50:00,33.53,33.55,33.5,33.51,17846.0,26.6627,26.6786,26.6388,26.6467,17846.0
2017-06-22 11:55:00,33.52,33.54,33.5,33.52,18373.0,26.6547,26.6706,26.6388,26.6547,18373.0
2017-06-22 12:00:00,33.51,33.54,33.5,33.54,9211.0,26.6467,26.6706,26.6388,26.6706,9211.0
2017-06-22 12:05:00,33.54,33.59,33.54,33.59,17130.0,26.6706,26.7104,26.6706,26.7104,17130.0
2017-06-22 12:10:00,33.59,33.6,33.58,33.58,12848.0,26.7104,26.7183,26.7024,26.7024,12848.0
2017-06-22 12:15:00,33.59,33.63,33.58,33.61,20294.0,26.7104,26.7422,26.7024,26.7263,20294.0
2017-06-22 12:20:00,33.6,33.61,33.58,33.59,9264.0,26.7183,26.7263,26.7024,26.7104,9264.0
2017-06-22 12:25:00,33.59,33.63,33.58,33.63,7170.0,26.7104,26.7422,26.7024,26.7422,7170.0
2017-06-22 12:30:00,33.64,33.67,33.58,33.6,17743.0,26.7501,26.774,26.7024,26.7183,17743.0
2017-06-22 12:35:00,33.6,33.63,33.57,33.61,14211.0,26.7183,26.7422,26.6945,26.7263,14211.0
2017-06-22 12:40:00,33.61,33.61,33.57,33.59,20310.0,26.7263,26.7263,26.6945,26.7104,20310.0
2017-06-22 12:45:00,33.6,33.63,33.59,33.63,8605.0,26.7183,26.7422,26.7104,26.7422,8605.0
2017-06-22 12:50:00,33.63,33.63,33.56,33.57,25465.0,26.7422,26.7422,26.6865,26.6945,25465.0
2017-06-22 12:55:00,33.58,33.59,33.55,33.57,29490.0,26.7024,26.7104,26.6786,26.6945,29490.0
2017-06-22 13:00:00,33.57,33.59,33.55,33.55,11590.0,26.6945,26.7104,26.6786,26.6786,11590.0
2017-06-22 13:05:00,33.55,33.55,33.48,33.53,22697.0,26.6786,26.6786,26.6229,26.6627,22697.0
2017-06-22 13:10:00,33.53,33.54,33.46,33.49,21019.0,26.6627,26.6706,26.607,26.6308,21019.0
2017-06-22 13:15:00,33.48,33.48,33.45,33.45,14145.0,26.6229,26.6229,26.599,26.599,14145.0
2017-06-22 13:20:00,33.45,33.46,33.36,33.37,26257.0,26.599,26.607,26.5275,26.5354,26257.0
2017-06-22 13:25:00,33.38,33.41,33.34,33.41,28438.0,26.5434,26.5672,26.5116,26.5672,28438.0
2017-06-22 13:30:00,33.4,33.43,33.38,33.43,19808.0,26.5593,26.5831,26.5434,26.5831,19808.0
2017-06-22 13:35:00,33.44,33.45,33.4,33.4,17368.0,26.5911,26.599,26.5593,26.5593,17368.0
2017-06-22 13:40:00,33.41,33.44,33.4,33.43,11751.0,26.5672,26.5911,26.5593,26.5831,11751.0
2017-06-22 13:45:00,33.43,33.44,33.41,33.44,12589.0,26.5831,26.5911,26.5672,26.5911,12589.0
2017-06-22 13:50:00,33.44,33.45,33.41,33.44,13393.0,26.5911,26.599,26.5672,26.5911,13393.0
2017-06-22 13:55:00,33.45,33.49,33.45,33.47,28722.0,26.599,26.6308,26.599,26.6149,28722.0
2017-06-22 14:00:00,33.47,33.51,33.43,33.51,33257.0,26.6149,26.6467,26.5831,26.6467,33257.0
2017-06-22 14:05:00,33.51,33.52,33.48,33.5,18137.0,26.6467,26.6547,26.6229,26.6388,18137.0
2017-06-22 14:10:00,33.5,33.54,33.48,33.54,23991.0,26.6388,26.6706,26.6229,26.6706,23991.0
2017-06-22 14:15:00,33.53,33.55,33.5,33.5,17022.0,26.6627,26.6786,26.6388,26.6388,17022.0
2017-06-22 14:20:00,33.5,33.51,33.48,33.48,16852.0,26.6388,26.6467,26.6229,26.6229,16852.0
2017-06-22 14:25:00,33.49,33.51,33.47,33.48,17292.0,26.6308,26.6467,26.6149,26.6229,17292.0
2017-06-22 14:30:00,33.48,33.5,33.47,33.5,6108.0,26.6229,26.6388,26.6149,26.6388,6108.0
2017-06-22 14:35:00,33.5,33.51,33.48,33.51,16625.0,26.6388,26.6467,26.6229,26.6467,16625.0
2017-06-22 14:40:00,33.51,33.52,33.48,33.51,20769.0,26.6467,26.6547,26.6229,26.6467,20769.0
2017-06-22 14:45:00,33.51,33.53,33.5,33.52,22290.0,26.6467,26.6627,26.6388,26.6547,22290.0
2017-06-22 14:50:00,33.52,33.53,33.44,33.47,28905.0,26.6547,26.6627,26.5911,26.6149,28905.0
2017-06-22 14:55:00,33.47,33.49,33.47,33.49,13704.0,26.6149,26.6308,26.6149,26.6308,13704.0
2017-06-22 15:00:00,33.49,33.5,33.46,33.5,22526.0,26.6308,26.6388,26.607,26.6388,22526.0
2017-06-22 15:05:00,33.5,33.52,33.49,33.51,21177.0,26.6388,26.6547,26.6308,26.6467,21177.0
2017-06-22 15:10:00,33.51,33.54,33.48,33.53,31136.0,26.6467,26.6706,26.6229,26.6627,31136.0
2017-06-22 15:15:00,33.52,33.58,33.51,33.57,46192.0,26.6547,26.7024,26.6467,26.6945,46192.0
2017-06-22 15:20:00,33.56,33.61,33.56,33.61,24512.0,26.6865,26.7263,26.6865,26.7263,24512.0
2017-06-22 15:25:00,33.61,33.61,33.57,33.57,33366.0,26.7263,26.7263,26.6945,26.6945,33366.0
2017-06-22 15:30:00,33.57,33.58,33.53,33.57,46486.0,26.6945,26.7024,26.6627,26.6945,46486.0
2017-06-22 15:35:00,33.56,33.59,33.55,33.58,54070.0,26.6865,26.7104,26.6786,26.7024,54070.0
2017-06-22 15:40:00,33.58,33.6,33.53,33.53,85005.0,26.7024,26.7183,26.6627,26.6627,85005.0
2017-06-22 15:45:00,33.53,33.54,33.51,33.52,96046.0,26.6627,26.6706,26.6467,26.6547,96046.0
2017-06-22 15:50:00,33.53,33.56,33.51,33.55,103631.0,26.6627,26.6865,26.6467,26.6786,103631.0
2017-06-22 15:55:00,33.56,33.57,33.48,33.49,421857.0,26.6865,26.6945,26.6229,26.6308,421857.0
2017-06-23 09:30:00,33.84,33.9,33.67,33.81,71315.0,26.9092,26.9569,26.774,26.8853,71315.0
2017-06-23 09:35:00,33.81,33.87,33.71,33.86,55166.0,26.8853,26.933,26.8058,26.9251,55166.0
2017-06-23 09:40:00,33.86,33.93,33.75,33.76,63036.0,26.9251,26.9807,26.8376,26.8455,63036.0
2017-06-23 09:45:00,33.76,33.88,33.75,33.88,41349.0,26.8455,26.941,26.8376,26.941,41349.0
2017-06-23 09:50:00,33.88,33.94,33.76,33.77,57586.0,26.941,26.9887,26.8455,26.8535,57586.0
2017-06-23 09:55:00,33.77,33.83,33.73,33.75,43974.0,26.8535,26.9012,26.8217,26.8376,43974.0
2017-06-23 10:00:00,33.76,33.77,33.64,33.68,63770.0,26.8455,26.8535,26.7501,26.7819,63770.0
2017-06-23 10:05:00,33.68,33.77,33.64,33.77,58008.0,26.7819,26.8535,26.7501,26.8535,58008.0
2017-06-23 10:10:00,33.77,33.83,33.75,33.78,31146.0,26.8535,26.9012,26.8376,26.8614,31146.0
2017-06-23 10:15:00,33.77,33.84,33.74,33.74,31928.0,26.8535,26.9092,26.8296,26.8296,31928.0
2017-06-23 10:20:00,33.75,33.85,33.74,33.8,39039.0,26.8376,26.9171,26.8296,26.8774,39039.0
2017-06-23 10:25:00,33.8,33.87,33.77,33.82,28890.0,26.8774,26.933,26.8535,26.8933,28890.0
2017-06-23 10:30:00,33.83,33.91,33.81,33.9,67227.0,26.9012,26.9648,26.8853,26.9569,67227.0
2017-06-23 10:35:00,33.9,33.91,33.83,33.86,19013.0,26.9569,26.9648,26.9012,26.9251,19013.0
2017-06-23 10:40:00,33.85,33.9,33.82,33.86,34511.0,26.9171,26.9569,26.8933,26.9251,34511.0
2017-06-23 10:45:00,33.86,33.87,33.83,33.83,30534.0,26.9251,26.933,26.9012,26.9012,30534.0
2017-06-23 10:50:00,33.83,33.85,33.8,33.82,17038.0,26.9012,26.9171,26.8774,26.8933,17038.0
2017-06-23 10:55:00,33.81,33.84,33.78,33.82,28270.0,26.8853,26.9092,26.8614,26.8933,28270.0
2017-06-23 11:00:00,33.82,33.84,33.78,33.8,24215.0,26.8933,26.9092,26.8614,26.8774,24215.0
2017-06-23 11:05:00,33.8,33.82,33.79,33.81,41766.0,26.8774,26.8933,26.8694,26.8853,41766.0
2017-06-23 11:10:00,33.81,33.82,33.75,33.77,16716.0,26.8853,26.8933,26.8376,26.8535,16716.0
2017-06-23 11:15:00,33.77,33.82,33.76,33.81,31201.0,26.8535,26.8933,26.8455,26.8853,31201.0
2017-06-23 11:20:00,33.82,33.87,33.82,33.84,32697.0,26.8933,26.933,26.8933,26.9092,32697.0
2017-06-23 11:25:00,33.84,33.86,33.82,33.83,32324.0,26.9092,26.9251,26.8933,26.9012,32324.0
2017-06-23 11:30:00,33.83,33.87,33.81,33.81,35891.0,26.9012,26.933,26.8853,26.8853,35891.0
2017-06-23 11:35:00,33.8,33.84,33.79,33.83,27482.0,26.8774,26.9092,26.8694,26.9012,27482.0
2017-06-23 11:40:00,33.82,33.85,33.8,33.84,24708.0,26.8933,26.9171,26.8774,26.9092,24708.0
2017-06-23 11:45:00,33.84,33.85,33.82,33.84,55943.0,26.9092,26.9171,26.8933,26.9092,55943.0
2017-06-23 11:50:00,33.84,33.86,33.8,33.83,52698.0,26.9092,26.9251,26.8774,26.9012,52698.0
2017-06-23 11:55:00,33.83,33.83,33.77,33.79,29795.0,26.9012,26.9012,26.8535,26.8694,29795.0
2017-06-23 12:00:00,33.78,33.79,33.77,33.78,32179.0,26.8614,26.8694,26.8535,26.8614,32179.0
2017-06-23 12:05:00,33.77,33.83,33.77,33.81,39786.0,26.8535,26.9012,26.8535,26.8853,39786.0
2017-06-23 12:10:00,33.81,33.81,33.77,33.8,23524.0,26.8853,26.8853,26.8535,26.8774,23524.0
2017-06-23 12:15:00,33.8,33.81,33.75,33.76,24492.0,26.8774,26.8853,26.8376,26.8455,24492.0
2017-06-23 12:20:00,33.77,33.77,33.73,33.75,22561.0,26.8535,26.8535,26.8217,26.8376,22561.0
2017-06-23 12:25:00,33.75,33.76,33.72,33.74,29615.0,26.8376,26.8455,26.8137,26.8296,29615.0
2017-06-23 12:30:00,33.75,33.75,33.72,33.75,21617.0,26.8376,26.8376,26.8137,26.8376,21617.0
2017-06-23 12:35:00,33.74,33.78,33.74,33.76,19703.0,26.8296,26.8614,26.8296,26.8455,19703.0
2017-06-23 12:40:00,33.75,33.78,33.71,33.72,44853.0,26.8376,26.8614,26.8058,26.8137,44853.0
2017-06-23 12:45:00,33.72,33.73,33.67,33.69,58619.0,26.8137,26.8217,26.774,26.7899,58619.0
2017-06-23 12:50:00,33.7,33.71,33.68,33.69,22799.0,26.7978,26.8058,26.7819,26.7899,22799.0
2017-06-23 12:55:00,33.68,33.71,33.68,33.7,28061.0,26.7819,26.8058,26.7819,26.7978,28061.0
2017-06-23 13:00:00,33.7,33.7,33.68,33.68,14499.0,26.7978,26.7978,26.7819,26.7819,14499.0
2017-06-23 13:05:00,33.69,33.69,33.66,33.66,11380.0,26.7899,26.7899,26.766,26.766,11380.0
2017-06-23 13:10:00,33.66,33.7,33.64,33.69,29264.0,26.766,26.7978,26.7501,26.7899,29264.0
2017-06-23 13:15:00,33.69,33.7,33.68,33.69,20100.0,26.7899,26.7978,26.7819,26.7899,20100.0
2017-06-23 13:20:00,33.69,33.69,33.66,33.68,16220.0,26.7899,26.7899,26.766,26.7819,16220.0
2017-06-23 13:25:00,33.68,33.74,33.67,33.71,34300.0,26.7819,26.8296,26.774,26.8058,34300.0
2017-06-23 13:30:00,33.72,33.73,33.69,33.73,11307.0,26.8137,26.8217,26.7899,26.8217,11307.0
2017-06-23 13:35:00,33.73,33.76,33.72,33.74,24691.0,26.8217,26.8455,26.8137,26.8296,24691.0
2017-06-23 13:40:00,33.74,33.78,33.73,33.76,13600.0,26.8296,26.8614,26.8217,26.8455,13600.0
2017-06-23 13:45:00,33.76,33.79,33.75,33.77,21560.0,26.8455,26.8694,26.8376,26.8535,21560.0
2017-06-23 13:50:00,33.77,33.79,33.76,33.79,13919.0,26.8535,26.8694,26.8455,26.8694,13919.0
2017-06-23 13:55:00,33.79,33.82,33.78,33.8,19600.0,26.8694,26.8933,26.8614,26.8774,19600.0
2017-06-23 14:00:00,33.81,33.84,33.8,33.82,21108.0,26.8853,26.9092,26.8774,26.8933,21108.0
2017-06-23 14:05:00,33.84,33.86,33.8,33.8,26568.0,26.9092,26.9251,26.8774,26.8774,26568.0
2017-06-23 14:10:00,33.8,33.81,33.78,33.79,15914.0,26.8774,26.8853,26.8614,26.8694,15914.0
2017-06-23 14:15:00,33.8,33.81,33.76,33.79,17072.0,26.8774,26.8853,26.8455,26.8694,17072.0
2017-06-23 14:20:00,33.8,33.82,33.79,33.82,20897.0,26.8774,26.8933,26.8694,26.8933,20897.0
2017-06-23 14:25:00,33.82,33.83,33.76,33.82,37831.0,26.8933,26.9012,26.8455,26.8933,37831.0
2017-06-23 14:30:00,33.82,33.83,33.79,33.8,22048.0,26.8933,26.9012,26.8694,26.8774,22048.0
2017-06-23 14:35:00,33.81,33.82,33.78,33.81,39105.0,26.8853,26.8933,26.8614,26.8853,39105.0
2017-06-23 14:40:00,33.8,33.81,33.78,33.81,35799.0,26.8774,26.8853,26.8614,26.8853,35799.0
2017-06-23 14:45:00,33.81,33.82,33.76,33.78,30775.0,26.8853,26.8933,26.8455,26.8614,30775.0
2017-06-23 14:50:00,33.79,33.8,33.76,33.79,26270.0,26.8694,26.8774,26.8455,26.8694,26270.0
2017-06-23 14:55:00,33.78,33.78,33.72,33.74,49034.0,26.8614,26.8614,26.8137,26.8296,49034.0
2017-06-23 15:00:00,33.74,33.79,33.74,33.78,28018.0,26.8296,26.8694,26.8296,26.8614,28018.0
2017-06-23 15:05:00,33.78,33.8,33.74,33.75,36371.0,26.8614,26.8774,26.8296,26.8376,36371.0
2017-06-23 15:10:00,33.74,33.76,33.73,33.76,9491.0,26.8296,26.8455,26.8217,26.8455,9491.0
2017-06-23 15:15:00,33.76,33.76,33.71,33.73,24389.0,26.8455,26.8455,26.8058,26.8217,24389.0
2017-06-23 15:20:00,33.73,33.79,33.72,33.75,39963.0,26.8217,26.8694,26.8137,26.8376,39963.0
2017-06-23 15:25:00,33.74,33.77,33.74,33.76,30401.0,26.8296,26.8535,26.8296,26.8455,30401.0
2017-06-23 15:30:00,33.76,33.77,33.7,33.77,35911.0,26.8455,26.8535,26.7978,26.8535,35911.0
2017-06-23 15:35:00,33.77,33.78,33.75,33.76,50619.0,26.8535,26.8614,26.8376,26.8455,50619.0
2017-06-23 15:40:00,33.76,33.8,33.74,33.78,83425.0,26.8455,26.8774,26.8296,26.8614,83425.0
2017-06-23 15:45:00,33.78,33.85,33.77,33.85,90479.0,26.8614,26.9171,26.8535,26.9171,90479.0
2017-06-23 15:50:00,33.86,33.9,33.85,33.87,131764.0,26.9251,26.9569,26.9171,26.933,131764.0
2017-06-23 15:55:00,33.88,33.89,33.81,33.81,300413.0,26.941,26.9489,26.8853,26.8853,300413.0
2017-06-26 09:30:00,33.49,33.71,33.43,33.69,97227.0,26.6308,26.8058,26.5831,26.7899,97227.0
2017-06-26 09:35:00,33.69,33.79,33.64,33.72,48729.0,26.7899,26.8694,26.7501,26.8137,48729.0
2017-06-26 09:40:00,33.72,33.82,33.69,33.81,46805.0,26.8137,26.8933,26.7899,26.8853,46805.0
2017-06-26 09:45:00,33.8,33.81,33.62,33.64,95572.0,26.8774,26.8853,26.7342,26.7501,95572.0
2017-06-26 09:50:00,33.63,33.63,33.55,33.57,61482.0,26.7422,26.7422,26.6786,26.6945,61482.0
2017-06-26 09:55:00,33.56,33.69,33.56,33.59,52466.0,26.6865,26.7899,26.6865,26.7104,52466.0
2017-06-26 10:00:00,33.59,33.7,33.59,33.64,76439.0,26.7104,26.7978,26.7104,26.7501,76439.0
2017-06-26 10:05:00,33.65,33.67,33.56,33.57,31350.0,26.7581,26.774,26.6865,26.6945,31350.0
2017-06-26 10:10:00,33.58,33.71,33.58,33.7,33348.0,26.7024,26.8058,26.7024,26.7978,33348.0
2017-06-26 10:15:00,33.69,33.75,33.68,33.74,38149.0,26.7899,26.8376,26.7819,26.8296,38149.0
2017-06-26 10:20:00,33.73,33.75,33.65,33.67,24275.0,26.8217,26.8376,26.7581,26.774,24275.0
2017-06-26 10:25:00,33.67,33.71,33.65,33.68,19152.0,26.774,26.8058,26.7581,26.7819,19152.0
2017-06-26 10:30:00,33.68,33.75,33.68,33.73,24864.0,26.7819,26.8376,26.7819,26.8217,24864.0
2017-06-26 10:35:00,33.73,33.74,33.68,33.73,30291.0,26.8217,26.8296,26.7819,26.8217,30291.0
2017-06-26 10:40:00,33.72,33.74,33.67,33.69,26780.0,26.8137,26.8296,26.774,26.7899,26780.0
2017-06-26 10:45:00,33.68,33.7,33.62,33.64,21947.0,26.7819,26.7978,26.7342,26.7501,21947.0
2017-06-26 10:50:00,33.64,33.69,33.62,33.68,27646.0,26.7501,26.7899,26.7342,26.7819,27646.0
2017-06-26 10:55:00,33.68,33.69,33.62,33.67,32730.0,26.7819,26.7899,26.7342,26.774,32730.0
2017-06-26 11:00:00,33.67,33.72,33.67,33.69,51857.0,26.774,26.8137,26.774,26.7899,51857.0
2017-06-26 11:05:00,33.69,33.75,33.68,33.71,72505.0,26.7899,26.8376,26.7819,26.8058,72505.0
2017-06-26 11:10:00,33.72,33.74,33.7,33.72,37232.0,26.8137,26.8296,26.7978,26.8137,37232.0
2017-06-26 11:15:00,33.71,33.74,33.69,33.7,29776.0,26.8058,26.8296,26.7899,26.7978,29776.0
2017-06-26 11:20:00,33.69,33.7,33.66,33.69,35128.0,26.7899,26.7978,26.766,26.7899,35128.0
2017-06-26 11:25:00,33.69,33.76,33.68,33.72,38783.0,26.7899,26.8455,26.7819,26.8137,38783.0
2017-06-26 11:30:00,33.7,33.76,33.69,33.73,33779.0,26.7978,26.8455,26.7899,26.8217,33779.0
2017-06-26 11:35:00,33.72,33.73,33.68,33.7,25871.0,26.8137,26.8217,26.7819,26.7978,25871.0
2017-06-26 11:40:00,33.7,33.72,33.65,33.72,33783.0,26.7978,26.8137,26.7581,26.8137,33783.0
2017-06-26 11:45:00,33.72,33.73,33.68,33.72,22099.0,26.8137,26.8217,26.7819,26.8137,22099.0
2017-06-26 11:50:00,33.72,33.77,33.71,33.75,35412.0,26.8137,26.8535,26.8058,26.8376,35412.0
2017-06-26 11:55:00,33.75,33.8,33.75,33.77,60553.0,26.8376,26.8774,26.8376,26.8535,60553.0
2017-06-26 12:00:00,33.77,33.78,33.76,33.78,51322.0,26.8535,26.8614,26.8455,26.8614,51322.0
2017-06-26 12:05:00,33.79,33.79,33.73,33.75,51723.0,26.8694,26.8694,26.8217,26.8376,51723.0
2017-06-26 12:10:00,33.75,33.76,33.71,33.72,22325.0,26.8376,26.8455,26.8058,26.8137,22325.0
2017-06-26 12:15:00,33.72,33.75,33.71,33.74,8414.0,26.8137,26.8376,26.8058,26.8296,8414.0
2017-06-26 12:20:00,33.75,33.77,33.74,33.75,31811.0,26.8376,26.8535,26.8296,26.8376,31811.0
2017-06-26 12:25:00,33.75,33.77,33.74,33.76,15420.0,26.8376,26.8535,26.8296,26.8455,15420.0
2017-06-26 12:30:00,33.76,33.81,33.75,33.8,14131.0,26.8455,26.8853,26.8376,26.8774,14131.0
2017-06-26 12:35:00,33.81,33.81,33.77,33.8,15767.0,26.8853,26.8853,26.8535,26.8774,15767.0
2017-06-26 12:40:00,33.8,33.8,33.78,33.79,9959.0,26.8774,26.8774,26.8614,26.8694,9959.0
2017-06-26 12:45:00,33.79,33.8,33.79,33.79,5250.0,26.8694,26.8774,26.8694,26.8694,5250.0
2017-06-26 12:50:00,33.8,33.84,33.79,33.83,40603.0,26.8774,26.9092,26.8694,26.9012,40603.0
2017-06-26 12:55:00,33.84,33.86,33.81,33.86,54648.0,26.9092,26.9251,26.8853,26.9251,54648.0
2017-06-26 13:00:00,33.86,33.93,33.85,33.93,76123.0,26.9251,26.9807,26.9171,26.9807,76123.0
2017-06-26 13:05:00,33.94,33.96,33.93,33.94,23989.0,26.9887,27.0046,26.9807,26.9887,23989.0
2017-06-26 13:10:00,33.95,34.04,33.93,34.03,52510.0,26.9966,27.0682,26.9807,27.0602,52510.0
2017-06-26 13:15:00,34.03,34.05,34.0,34.01,41550.0,27.0602,27.0761,27.0364,27.0443,41550.0
2017-06-26 13:20:00,34.01,34.06,33.99,34.06,20153.0,27.0443,27.0841,27.0284,27.0841,20153.0
2017-06-26 13:25:00,34.06,34.08,34.03,34.05,21029.0,27.0841,27.1,27.0602,27.0761,21029.0
2017-06-26 13:30:00,34.05,34.06,34.02,34.04,17358.0,27.0761,27.0841,27.0523,27.0682,17358.0
2017-06-26 13:35:00,34.04,34.05,34.01,34.01,18126.0,27.0682,27.0761,27.0443,27.0443,18126.0
2017-06-26 13:40:00,34.01,34.06,34.0,34.06,18432.0,27.0443,27.0841,27.0364,27.0841,18432.0
2017-06-26 13:45:00,34.06,34.09,34.03,34.05,21000.0,27.0841,27.108,27.0602,27.0761,21000.0
2017-06-26 13:50:00,34.04,34.05,34.0,34.0,11515.0,27.0682,27.0761,27.0364,27.0364,11515.0
2017-06-26 13:55:00,34.01,34.01,33.94,33.97,30849.0,27.0443,27.0443,26.9887,27.0125,30849.0
2017-06-26 14:00:00,33.97,33.97,33.91,33.91,18682.0,27.0125,27.0125,26.9648,26.9648,18682.0
2017-06-26 14:05:00,33.91,33.93,33.87,33.92,61422.0,26.9648,26.9807,26.933,26.9728,61422.0
2017-06-26 14:10:00,33.91,33.92,33.85,33.87,30262.0,26.9648,26.9728,26.9171,26.933,30262.0
2017-06-26 14:15:00,33.87,33.88,33.81,33.83,21461.0,26.933,26.941,26.8853,26.9012,21461.0
2017-06-26 14:20:00,33.82,33.87,33.82,33.87,13858.0,26.8933,26.933,26.8933,26.933,13858.0
2017-06-26 14:25:00,33.87,33.87,33.79,33.81,29079.0,26.933,26.933,26.8694,26.8853,29079.0
2017-06-26 14:30:00,33.81,33.82,33.78,33.79,21148.0,26.8853,26.8933,26.8614,26.8694,21148.0
2017-06-26 14:35:00,33.78,33.83,33.78,33.81,22248.0,26.8614,26.9012,26.8614,26.8853,22248.0
2017-06-26 14:40:00,33.82,33.83,33.75,33.76,38267.0,26.8933,26.9012,26.8376,26.8455,38267.0
2017-06-26 14:45:00,33.76,33.8,33.75,33.79,36124.0,26.8455,26.8774,26.8376,26.8694,36124.0
2017-06-26 14:50:00,33.79,33.83,33.77,33.82,29313.0,26.8694,26.9012,26.8535,26.8933,29313.0
2017-06-26 14:55:00,33.82,33.84,33.81,33.83,9678.0,26.8933,26.9092,26.8853,26.9012,9678.0
2017-06-26 15:00:00,33.83,33.85,33.82,33.84,17118.0,26.9012,26.9171,26.8933,26.9092,17118.0
2017-06-26 15:05:00,33.84,33.85,33.82,33.84,26127.0,26.9092,26.9171,26.8933,26.9092,26127.0
2017-06-26 15:10:00,33.84,33.85,33.81,33.82,20206.0,26.9092,26.9171,26.8853,26.8933,20206.0
2017-06-26 15:15:00,33.83,33.84,33.79,33.79,21518.0,26.9012,26.9092,26.8694,26.8694,21518.0
2017-06-26 15:20:00,33.8,33.82,33.78,33.8,25711.0,26.8774,26.8933,26.8614,26.8774,25711.0
2017-06-26 15:25:00,33.8,33.81,33.79,33.79,12620.0,26.8774,26.8853,26.8694,26.8694,12620.0
2017-06-26 15:30:00,33.8,33.8,33.76,33.78,29697.0,26.8774,26.8774,26.8455,26.8614,29697.0
2017-06-26 15:35:00,33.79,33.8,33.77,33.77,39491.0,26.8694,26.8774,26.8535,26.8535,39491.0
2017-06-26 15:40:00,33.77,33.77,33.74,33.75,30561.0,26.8535,26.8535,26.8296,26.8376,30561.0
2017-06-26 15:45:00,33.75,33.82,33.74,33.8,64714.0,26.8376,26.8933,26.8296,26.8774,64714.0
2017-06-26 15:50:00,33.81,33.82,33.79,33.8,54942.0,26.8853,26.8933,26.8694,26.8774,54942.0
2017-06-26 15:55:00,33.8,33.82,33.78,33.78,137463.0,26.8774,26.8933,26.8614,26.8614,137463.0
2017-06-27 09:30:00,34.02,34.02,33.8,33.86,55252.0,27.0523,27.0523,26.8774,26.9251,55252.0
2017-06-27 09:35:00,33.86,34.01,33.86,33.98,40697.0,26.9251,27.0443,26.9251,27.0205,40697.0
2017-06-27 09:40:00,33.98,33.98,33.81,33.81,43164.0,27.0205,27.0205,26.8853,26.8853,43164.0
2017-06-27 09:45:00,33.8,33.91,33.76,33.76,43213.0,26.8774,26.9648,26.8455,26.8455,43213.0
2017-06-27 09:50:00,33.76,33.8,33.68,33.8,97060.0,26.8455,26.8774,26.7819,26.8774,97060.0
2017-06-27 09:55:00,33.81,33.85,33.74,33.76,57446.0,26.8853,26.9171,26.8296,26.8455,57446.0
2017-06-27 10:00:00,33.76,33.76,33.64,33.64,54434.0,26.8455,26.8455,26.7501,26.7501,54434.0
2017-06-27 10:05:00,33.64,33.7,33.63,33.69,34992.0,26.7501,26.7978,26.7422,26.7899,34992.0
2017-06-27 10:10:00,33.7,33.73,33.67,33.71,32591.0,26.7978,26.8217,26.774,26.8058,32591.0
2017-06-27 10:15:00,33.72,33.75,33.7,33.7,36381.0,26.8137,26.8376,26.7978,26.7978,36381.0
2017-06-27 10:20:00,33.7,33.72,33.67,33.7,20612.0,26.7978,26.8137,26.774,26.7978,20612.0
2017-06-27 10:25:00,33.69,33.74,33.69,33.71,36963.0,26.7899,26.8296,26.7899,26.8058,36963.0
2017-06-27 10:30:00,33.72,33.77,33.71,33.75,40437.0,26.8137,26.8535,26.8058,26.8376,40437.0
2017-06-27 10:35:00,33.75,33.79,33.73,33.77,23867.0,26.8376,26.8694,26.8217,26.8535,23867.0
2017-06-27 10:40:00,33.77,33.86,33.77,33.83,39048.0,26.8535,26.9251,26.8535,26.9012,39048.0
2017-06-27 10:45:00,33.82,33.83,33.78,33.81,57648.0,26.8933,26.9012,26.8614,26.8853,57648.0
2017-06-27 10:50:00,33.81,33.82,33.7,33.73,36829.0,26.8853,26.8933,26.7978,26.8217,36829.0
2017-06-27 10:55:00,33.73,33.73,33.64,33.68,41290.0,26.8217,26.8217,26.7501,26.7819,41290.0
2017-06-27 11:00:00,33.67,33.68,33.51,33.52,110859.0,26.774,26.7819,26.6467,26.6547,110859.0
2017-06-27 11:05:00,33.52,33.53,33.48,33.51,59032.0,26.6547,26.6627,26.6229,26.6467,59032.0
2017-06-27 11:10:00,33.52,33.57,33.5,33.56,51542.0,26.6547,26.6945,26.6388,26.6865,51542.0
2017-06-27 11:15:00,33.56,33.57,33.48,33.49,26456.0,26.6865,26.6945,26.6229,26.6308,26456.0
2017-06-27 11:20:00,33.49,33.5,33.42,33.46,43112.0,26.6308,26.6388,26.5752,26.607,43112.0
2017-06-27 11:25:00,33.47,33.5,33.42,33.46,22054.0,26.6149,26.6388,26.5752,26.607,22054.0
2017-06-27 11:30:00,33.47,33.47,33.41,33.47,61152.0,26.6149,26.6149,26.5672,26.6149,61152.0
2017-06-27 11:35:00,33.46,33.47,33.44,33.47,14764.0,26.607,26.6149,26.5911,26.6149,14764.0
2017-06-27 11:40:00,33.46,33.53,33.46,33.53,18782.0,26.607,26.6627,26.607,26.6627,18782.0
2017-06-27 11:45:00,33.52,33.53,33.49,33.5,20503.0,26.6547,26.6627,26.6308,26.6388,20503.0
2017-06-27 11:50:00,33.49,33.49,33.48,33.48,5949.0,26.6308,26.6308,26.6229,26.6229,5949.0
2017-06-27 11:55:00,33.49,33.5,33.42,33.43,26699.0,26.6308,26.6388,26.5752,26.5831,26699.0
2017-06-27 12:00:00,33.43,33.47,33.4,33.47,21719.0,26.5831,26.6149,26.5593,26.6149,21719.0
2017-06-27 12:05:00,33.47,33.47,33.4,33.4,72408.0,26.6149,26.6149,26.5593,26.5593,72408.0
2017-06-27 12:10:00,33.4,33.43,33.4,33.42,32500.0,26.5593,26.5831,26.5593,26.5752,32500.0
2017-06-27 12:15:00,33.42,33.42,33.38,33.41,20276.0,26.5752,26.5752,26.5434,26.5672,20276.0
2017-06-27 12:20:00,33.4,33.41,33.33,33.34,23815.0,26.5593,26.5672,26.5036,26.5116,23815.0
2017-06-27 12:25:00,33.34,33.34,33.29,33.31,45774.0,26.5116,26.5116,26.4718,26.4877,45774.0
2017-06-27 12:30:00,33.31,33.31,33.26,33.26,29291.0,26.4877,26.4877,26.448,26.448,29291.0
2017-06-27 12:35:00,33.27,33.28,33.24,33.25,23717.0,26.4559,26.4639,26.432,26.44,23717.0
2017-06-27 12:40:00,33.25,33.32,33.24,33.3,36536.0,26.44,26.4957,26.432,26.4798,36536.0
2017-06-27 12:45:00,33.31,33.32,33.28,33.29,22708.0,26.4877,26.4957,26.4639,26.4718,22708.0
2017-06-27 12:50:00,33.29,33.29,33.23,33.24,20397.0,26.4718,26.4718,26.4241,26.432,20397.0
2017-06-27 12:55:00,33.25,33.3,33.24,33.29,31147.0,26.44,26.4798,26.432,26.4718,31147.0
2017-06-27 13:00:00,33.3,33.31,33.25,33.25,56102.0,26.4798,26.4877,26.44,26.44,56102.0
2017-06-27 13:05:00,33.25,33.33,33.24,33.32,22894.0,26.44,26.5036,26.432,26.4957,22894.0
2017-06-27 13:10:00,33.32,33.38,33.32,33.38,38827.0,26.4957,26.5434,26.4957,26.5434,38827.0
2017-06-27 13:15:00,33.38,33.43,33.36,33.38,47947.0,26.5434,26.5831,26.5275,26.5434,47947.0
2017-06-27 13:20:00,33.37,33.4,33.34,33.34,40763.0,26.5354,26.5593,26.5116,26.5116,40763.0
2017-06-27 13:25:00,33.33,33.34,33.27,33.28,27048.0,26.5036,26.5116,26.4559,26.4639,27048.0
2017-06-27 13:30:00,33.29,33.4,33.28,33.4,43873.0,26.4718,26.5593,26.4639,26.5593,43873.0
2017-06-27 13:35:00,33.39,33.39,33.31,33.31,56234.0,26.5513,26.5513,26.4877,26.4877,56234.0
2017-06-27 13:40:00,33.32,33.34,33.29,33.31,70679.0,26.4957,26.5116,26.4718,26.4877,70679.0
2017-06-27 13:45:00,33.31,33.32,33.29,33.32,33058.0,26.4877,26.4957,26.4718,26.4957,33058.0
2017-06-27 13:50:00,33.33,33.34,33.3,33.32,21858.0,26.5036,26.5116,26.4798,26.4957,21858.0
2017-06-27 13:55:00,33.31,33.33,33.27,33.33,30800.0,26.4877,26.5036,26.4559,26.5036,30800.0
2017-06-27 14:00:00,33.32,33.33,33.3,33.3,28249.0,26.4957,26.5036,26.4798,26.4798,28249.0
2017-06-27 14:05:00,33.3,33.33,33.28,33.28,30611.0,26.4798,26.5036,26.4639,26.4639,30611.0
2017-06-27 14:10:00,33.29,33.36,33.27,33.34,38476.0,26.4718,26.5275,26.4559,26.5116,38476.0
2017-06-27 14:15:00,33.35,33.36,33.29,33.32,42611.0,26.5195,26.5275,26.4718,26.4957,42611.0
2017-06-27 14:20:00,33.31,33.33,33.3,33.32,22507.0,26.4877,26.5036,26.4798,26.4957,22507.0
2017-06-27 14:25:00,33.32,33.35,33.31,33.32,41012.0,26.4957,26.5195,26.4877,26.4957,41012.0
2017-06-27 14:30:00,33.32,33.33,33.31,33.32,25993.0,26.4957,26.5036,26.4877,26.4957,25993.0
2017-06-27 14:35:00,33.32,33.36,33.29,33.3,30599.0,26.4957,26.5275,26.4718,26.4798,30599.0
2017-06-27 14:40:00,33.29,33.3,33.27,33.29,38962.0,26.4718,26.4798,26.4559,26.4718,38962.0
2017-06-27 14:45:00,33.29,33.33,33.28,33.32,26816.0,26.4718,26.5036,26.4639,26.4957,26816.0
2017-06-27 14:50:00,33.32,33.32,33.27,33.3,26795.0,26.4957,26.4957,26.4559,26.4798,26795.0
2017-06-27 14:55:00,33.3,33.33,33.29,33.3,22109.0,26.4798,26.5036,26.4718,26.4798,22109.0
2017-06-27 15:00:00,33.3,33.34,33.3,33.34,59996.0,26.4798,26.5116,26.4798,26.5116,59996.0
2017-06-27 15:05:00,33.33,33.34,33.3,33.31,48206.0,26.5036,26.5116,26.4798,26.4877,48206.0
2017-06-27 15:10:00,33.32,33.32,33.26,33.28,37121.0,26.4957,26.4957,26.448,26.4639,37121.0
2017-06-27 15:15:00,33.28,33.31,33.27,33.27,37874.0,26.4639,26.4877,26.4559,26.4559,37874.0
2017-06-27 15:20:00,33.27,33.3,33.26,33.3,36929.0,26.4559,26.4798,26.448,26.4798,36929.0
2017-06-27 15:25:00,33.3,33.3,33.28,33.3,32054.0,26.4798,26.4798,26.4639,26.4798,32054.0
2017-06-27 15:30:00,33.3,33.33,33.28,33.3,74273.0,26.4798,26.5036,26.4639,26.4798,74273.0
2017-06-27 15:35:00,33.3,33.3,33.22,33.25,110036.0,26.4798,26.4798,26.4161,26.44,110036.0
2017-06-27 15:40:00,33.24,33.25,33.16,33.17,108257.0,26.432,26.44,26.3684,26.3764,108257.0
2017-06-27 15:45:00,33.18,33.24,33.13,33.14,145256.0,26.3843,26.432,26.3446,26.3525,145256.0
2017-06-27 15:50:00,33.14,33.16,33.09,33.09,193725.0,26.3525,26.3684,26.3128,26.3128,193725.0
2017-06-27 15:55:00,33.09,33.12,32.99,33.07,545649.0,26.3128,26.3366,26.2332,26.2969,545649.0
2017-06-28 09:30:00,33.18,33.43,33.18,33.23,67062.0,26.3843,26.5831,26.3843,26.4241,67062.0
2017-06-28 09:35:00,33.25,33.25,33.07,33.2,93774.0,26.44,26.44,26.2969,26.4002,93774.0
2017-06-28 09:40:00,33.2,33.21,33.06,33.09,31093.0,26.4002,26.4082,26.2889,26.3128,31093.0
2017-06-28 09:45:00,33.1,33.17,33.03,33.03,50312.0,26.3207,26.3764,26.2651,26.2651,50312.0
2017-06-28 09:50:00,33.04,33.05,32.88,32.92,130378.0,26.273,26.281,26.1458,26.1776,130378.0
2017-06-28 09:55:00,32.93,32.93,32.79,32.8,46726.0,26.1855,26.1855,26.0742,26.0822,46726.0
2017-06-28 10:00:00,32.79,32.83,32.75,32.8,62399.0,26.0742,26.106,26.0424,26.0822,62399.0
2017-06-28 10:05:00,32.81,32.85,32.73,32.83,89361.0,26.0901,26.1219,26.0265,26.106,89361.0
2017-06-28 10:10:00,32.84,32.84,32.73,32.78,53716.0,26.114,26.114,26.0265,26.0663,53716.0
2017-06-28 10:15:00,32.78,32.83,32.77,32.78,30110.0,26.0663,26.106,26.0583,26.0663,30110.0
2017-06-28 10:20:00,32.78,32.78,32.66,32.7,64159.0,26.0663,26.0663,25.9708,26.0026,64159.0
2017-06-28 10:25:00,32.7,32.8,32.66,32.8,32654.0,26.0026,26.0822,25.9708,26.0822,32654.0
2017-06-28 10:30:00,32.8,32.83,32.76,32.8,44237.0,26.0822,26.106,26.0504,26.0822,44237.0
2017-06-28 10:35:00,32.8,32.8,32.73,32.75,54540.0,26.0822,26.0822,26.0265,26.0424,54540.0
2017-06-28 10:40:00,32.74,32.84,32.74,32.84,58087.0,26.0345,26.114,26.0345,26.114,58087.0
2017-06-28 10:45:00,32.85,32.95,32.85,32.95,67376.0,26.1219,26.2014,26.1219,26.2014,67376.0
2017-06-28 10:50:00,32.96,33.05,32.96,33.0,44923.0,26.2094,26.281,26.2094,26.2412,44923.0
2017-06-28 10:55:00,32.99,33.07,32.98,33.03,22842.0,26.2332,26.2969,26.2253,26.2651,22842.0
2017-06-28 11:00:00,33.02,33.07,33.0,33.04,38285.0,26.2571,26.2969,26.2412,26.273,38285.0
2017-06-28 11:05:00,33.03,33.08,33.03,33.04,46777.0,26.2651,26.3048,26.2651,26.273,46777.0
2017-06-28 11:10:00,33.04,33.1,33.03,33.06,27211.0,26.273,26.3207,26.2651,26.2889,27211.0
2017-06-28 11:15:00,33.07,33.12,33.06,33.11,30057.0,26.2969,26.3366,26.2889,26.3287,30057.0
2017-06-28 11:20:00,33.12,33.15,33.08,33.14,29624.0,26.3366,26.3605,26.3048,26.3525,29624.0
2017-06-28 11:25:00,33.14,33.23,33.13,33.2,137105.0,26.3525,26.4241,26.3446,26.4002,137105.0
2017-06-28 11:30:00,33.2,33.25,33.2,33.22,74624.0,26.4002,26.44,26.4002,26.4161,74624.0
2017-06-28 11:35:00,33.21,33.21,33.15,33.16,23033.0,26.4082,26.4082,26.3605,26.3684,23033.0
2017-06-28 11:40:00,33.16,33.19,33.13,33.13,17049.0,26.3684,26.3923,26.3446,26.3446,17049.0
2017-06-28 11:45:00,33.14,33.2,33.13,33.19,24678.0,26.3525,26.4002,26.3446,26.3923,24678.0
2017-06-28 11:50:00,33.19,33.25,33.19,33.23,25111.0,26.3923,26.44,26.3923,26.4241,25111.0
2017-06-28 11:55:00,33.22,33.26,33.21,33.24,34677.0,26.4161,26.448,26.4082,26.432,34677.0
2017-06-28 12:00:00,33.24,33.25,33.19,33.19,19641.0,26.432,26.44,26.3923,26.3923,19641.0
2017-06-28 12:05:00,33.19,33.23,33.17,33.23,56741.0,26.3923,26.4241,26.3764,26.4241,56741.0
2017-06-28 12:10:00,33.22,33.27,33.22,33.26,17064.0,26.4161,26.4559,26.4161,26.448,17064.0
2017-06-28 12:15:00,33.26,33.28,33.22,33.24,51354.0,26.448,26.4639,26.4161,26.432,51354.0
2017-06-28 12:20:00,33.24,33.25,33.19,33.19,46618.0,26.432,26.44,26.3923,26.3923,46618.0
2017-06-28 12:25:00,33.19,33.19,33.09,33.11,65587.0,26.3923,26.3923,26.3128,26.3287,65587.0
2017-06-28 12:30:00,33.11,33.11,33.07,33.09,19788.0,26.3287,26.3287,26.2969,26.3128,19788.0
2017-06-28 12:35:00,33.1,33.11,33.03,33.05,38148.0,26.3207,26.3287,26.2651,26.281,38148.0
2017-06-28 12:40:00,33.05,33.05,32.99,33.0,32407.0,26.281,26.281,26.2332,26.2412,32407.0
2017-06-28 12:45:00,33.0,33.02,32.97,32.99,69152.0,26.2412,26.2571,26.2173,26.2332,69152.0
2017-06-28 12:50:00,33.0,33.03,32.99,33.03,10064.0,26.2412,26.2651,26.2332,26.2651,10064.0
2017-06-28 12:55:00,33.02,33.03,32.98,33.0,19722.0,26.2571,26.2651,26.2253,26.2412,19722.0
2017-06-28 13:00:00,32.99,33.02,32.98,33.02,23656.0,26.2332,26.2571,26.2253,26.2571,23656.0
2017-06-28 13:05:00,33.02,33.03,33.01,33.02,30845.0,26.2571,26.2651,26.2492,26.2571,30845.0
2017-06-28 13:10:00,33.02,33.04,33.0,33.02,13373.0,26.2571,26.273,26.2412,26.2571,13373.0
2017-06-28 13:15:00,33.02,33.02,32.94,32.94,22496.0,26.2571,26.2571,26.1935,26.1935,22496.0
2017-06-28 13:20:00,32.95,32.97,32.93,32.94,17164.0,26.2014,26.2173,26.1855,26.1935,17164.0
2017-06-28 13:25:00,32.95,32.97,32.93,32.94,12696.0,26.2014,26.2173,26.1855,26.1935,12696.0
2017-06-28 13:30:00,32.95,32.95,32.92,32.95,16447.0,26.2014,26.2014,26.1776,26.2014,16447.0
2017-06-28 13:35:00,32.95,32.95,32.89,32.89,18275.0,26.2014,26.2014,26.1537,26.1537,18275.0
2017-06-28 13:40:00,32.89,32.93,32.89,32.92,23624.0,26.1537,26.1855,26.1537,26.1776,23624.0
2017-06-28 13:45:00,32.92,32.99,32.92,32.98,30821.0,26.1776,26.2332,26.1776,26.2253,30821.0
2017-06-28 13:50:00,32.98,32.99,32.93,32.93,32364.0,26.2253,26.2332,26.1855,26.1855,32364.0
2017-06-28 13:55:00,32.93,32.96,32.92,32.93,17559.0,26.1855,26.2094,26.1776,26.1855,17559.0
2017-06-28 14:00:00,32.93,32.98,32.93,32.98,16379.0,26.1855,26.2253,26.1855,26.2253,16379.0
2017-06-28 14:05:00,32.98,33.01,32.96,33.0,51557.0,26.2253,26.2492,26.2094,26.2412,51557.0
2017-06-28 14:10:00,33.0,33.0,32.98,32.98,45989.0,26.2412,26.2412,26.2253,26.2253,45989.0
2017-06-28 14:15:00,32.99,33.04,32.99,33.04,59957.0,26.2332,26.273,26.2332,26.273,59957.0
2017-06-28 14:20:00,33.04,33.05,33.01,33.03,19923.0,26.273,26.281,26.2492,26.2651,19923.0
2017-06-28 14:25:00,33.02,33.05,33.0,33.01,24766.0,26.2571,26.281,26.2412,26.2492,24766.0
2017-06-28 14:30:00,33.01,33.01,32.98,32.98,30401.0,26.2492,26.2492,26.2253,26.2253,30401.0
2017-06-28 14:35:00,32.98,33.01,32.98,33.0,20557.0,26.2253,26.2492,26.2253,26.2412,20557.0
2017-06-28 14:40:00,33.0,33.01,32.98,32.98,17352.0,26.2412,26.2492,26.2253,26.2253,17352.0
2017-06-28 14:45:00,32.98,32.99,32.95,32.97,20464.0,26.2253,26.2332,26.2014,26.2173,20464.0
2017-06-28 14:50:00,32.98,33.03,32.98,33.0,23153.0,26.2253,26.2651,26.2253,26.2412,23153.0
2017-06-28 14:55:00,33.01,33.03,32.99,33.01,17070.0,26.2492,26.2651,26.2332,26.2492,17070.0
2017-06-28 15:00:00,33.02,33.03,33.0,33.01,27746.0,26.2571,26.2651,26.2412,26.2492,27746.0
2017-06-28 15:05:00,33.01,33.05,33.01,33.05,22805.0,26.2492,26.281,26.2492,26.281,22805.0
2017-06-28 15:10:00,33.05,33.05,33.03,33.03,16878.0,26.281,26.281,26.2651,26.2651,16878.0
2017-06-28 15:15:00,33.04,33.1,33.03,33.07,34364.0,26.273,26.3207,26.2651,26.2969,34364.0
2017-06-28 15:20:00,33.08,33.08,33.05,33.06,32928.0,26.3048,26.3048,26.281,26.2889,32928.0
2017-06-28 15:25:00,33.06,33.1,33.05,33.07,44081.0,26.2889,26.3207,26.281,26.2969,44081.0
2017-06-28 15:30:00,33.07,33.09,33.05,33.08,25741.0,26.2969,26.3128,26.281,26.3048,25741.0
2017-06-28 15:35:00,33.08,33.08,33.02,33.05,37292.0,26.3048,26.3048,26.2571,26.281,37292.0
2017-06-28 15:40:00,33.05,33.07,33.02,33.03,35944.0,26.281,26.2969,26.2571,26.2651,35944.0
2017-06-28 15:45:00,33.02,33.03,33.0,33.02,83442.0,26.2571,26.2651,26.2412,26.2571,83442.0
2017-06-28 15:50:00,33.01,33.02,32.99,33.01,75167.0,26.2492,26.2571,26.2332,26.2492,75167.0
2017-06-28 15:55:00,33.0,33.05,33.0,33.03,267210.0,26.2412,26.281,26.2412,26.2651,267210.0
2017-06-29 09:30:00,32.82,32.82,32.52,32.55,117942.0,26.0981,26.0981,25.8595,25.8834,117942.0
2017-06-29 09:35:00,32.55,32.59,32.35,32.39,158200.0,25.8834,25.9152,25.7243,25.7561,158200.0
2017-06-29 09:40:00,32.38,32.39,32.21,32.31,172940.0,25.7482,25.7561,25.613,25.6925,172940.0
2017-06-29 09:45:00,32.33,32.39,32.24,32.37,154465.0,25.7084,25.7561,25.6369,25.7402,154465.0
2017-06-29 09:50:00,32.38,32.39,32.29,32.34,124478.0,25.7482,25.7561,25.6766,25.7164,124478.0
2017-06-29 09:55:00,32.34,32.34,32.29,32.3,63090.0,25.7164,25.7164,25.6766,25.6846,63090.0
2017-06-29 10:00:00,32.3,32.61,32.3,32.56,139829.0,25.6846,25.9311,25.6846,25.8913,139829.0
2017-06-29 10:05:00,32.56,32.56,32.43,32.45,50076.0,25.8913,25.8913,25.7879,25.8038,50076.0
2017-06-29 10:10:00,32.45,32.47,32.41,32.45,55205.0,25.8038,25.8198,25.772,25.8038,55205.0
2017-06-29 10:15:00,32.44,32.52,32.41,32.41,70553.0,25.7959,25.8595,25.772,25.772,70553.0
2017-06-29 10:20:00,32.42,32.5,32.39,32.49,72809.0,25.78,25.8436,25.7561,25.8357,72809.0
2017-06-29 10:25:00,32.5,32.53,32.37,32.41,82756.0,25.8436,25.8675,25.7402,25.772,82756.0
2017-06-29 10:30:00,32.41,32.44,32.39,32.41,26563.0,25.772,25.7959,25.7561,25.772,26563.0
2017-06-29 10:35:00,32.4,32.48,32.39,32.48,24466.0,25.7641,25.8277,25.7561,25.8277,24466.0
2017-06-29 10:40:00,32.48,32.51,32.42,32.42,45734.0,25.8277,25.8516,25.78,25.78,45734.0
2017-06-29 10:45:00,32.42,32.43,32.38,32.38,31558.0,25.78,25.7879,25.7482,25.7482,31558.0
2017-06-29 10:50:00,32.38,32.43,32.38,32.41,25019.0,25.7482,25.7879,25.7482,25.772,25019.0
2017-06-29 10:55:00,32.42,32.48,32.41,32.45,43394.0,25.78,25.8277,25.772,25.8038,43394.0
2017-06-29 11:00:00,32.44,32.44,32.39,32.4,46306.0,25.7959,25.7959,25.7561,25.7641,46306.0
2017-06-29 11:05:00,32.4,32.43,32.35,32.35,66595.0,25.7641,25.7879,25.7243,25.7243,66595.0
2017-06-29 11:10:00,32.34,32.41,32.33,32.41,37532.0,25.7164,25.772,25.7084,25.772,37532.0
2017-06-29 11:15:00,32.41,32.46,32.37,32.45,45302.0,25.772,25.8118,25.7402,25.8038,45302.0
2017-06-29 11:20:00,32.45,32.5,32.42,32.43,63900.0,25.8038,25.8436,25.78,25.7879,63900.0
2017-06-29 11:25:00,32.44,32.49,32.43,32.45,52370.0,25.7959,25.8357,25.7879,25.8038,52370.0
2017-06-29 11:30:00,32.45,32.59,32.44,32.54,82302.0,25.8038,25.9152,25.7959,25.8754,82302.0
2017-06-29 11:35:00,32.55,32.61,32.5,32.61,50327.0,25.8834,25.9311,25.8436,25.9311,50327.0
2017-06-29 11:40:00,32.61,32.61,32.51,32.54,60105.0,25.9311,25.9311,25.8516,25.8754,60105.0
2017-06-29 11:45:00,32.55,32.57,32.52,32.57,40185.0,25.8834,25.8993,25.8595,25.8993,40185.0
2017-06-29 11:50:00,32.56,32.58,32.48,32.57,64230.0,25.8913,25.9072,25.8277,25.8993,64230.0
2017-06-29 11:55:00,32.57,32.59,32.52,32.57,45498.0,25.8993,25.9152,25.8595,25.8993,45498.0
2017-06-29 12:00:00,32.55,32.58,32.47,32.5,30440.0,25.8834,25.9072,25.8198,25.8436,30440.0
2017-06-29 12:05:00,32.5,32.52,32.46,32.48,34797.0,25.8436,25.8595,25.8118,25.8277,34797.0
2017-06-29 12:10:00,32.48,32.48,32.4,32.43,38747.0,25.8277,25.8277,25.7641,25.7879,38747.0
2017-06-29 12:15:00,32.44,32.44,32.38,32.4,17557.0,25.7959,25.7959,25.7482,25.7641,17557.0
2017-06-29 12:20:00,32.4,32.44,32.39,32.44,17898.0,25.7641,25.7959,25.7561,25.7959,17898.0
2017-06-29 12:25:00,32.45,32.47,32.41,32.45,21075.0,25.8038,25.8198,25.772,25.8038,21075.0
2017-06-29 12:30:00,32.46,32.5,32.45,32.49,18993.0,25.8118,25.8436,25.8038,25.8357,18993.0
2017-06-29 12:35:00,32.5,32.54,32.47,32.51,36229.0,25.8436,25.8754,25.8198,25.8516,36229.0
2017-06-29 12:40:00,32.51,32.52,32.49,32.52,17148.0,25.8516,25.8595,25.8357,25.8595,17148.0
2017-06-29 12:45:00,32.52,32.54,32.44,32.44,21656.0,25.8595,25.8754,25.7959,25.7959,21656.0
2017-06-29 12:50:00,32.45,32.46,32.4,32.42,24576.0,25.8038,25.8118,25.7641,25.78,24576.0
2017-06-29 12:55:00,32.41,32.45,32.41,32.45,29395.0,25.772,25.8038,25.772,25.8038,29395.0
2017-06-29 13:00:00,32.45,32.46,32.4,32.43,29997.0,25.8038,25.8118,25.7641,25.7879,29997.0
2017-06-29 13:05:00,32.43,32.44,32.38,32.38,59997.0,25.7879,25.7959,25.7482,25.7482,59997.0
2017-06-29 13:10:00,32.38,32.41,32.36,32.4,26713.0,25.7482,25.772,25.7323,25.7641,26713.0
2017-06-29 13:15:00,32.41,32.43,32.37,32.38,31598.0,25.772,25.7879,25.7402,25.7482,31598.0
2017-06-29 13:20:00,32.37,32.41,32.33,32.33,33190.0,25.7402,25.772,25.7084,25.7084,33190.0
2017-06-29 13:25:00,32.33,32.35,32.26,32.26,53694.0,25.7084,25.7243,25.6528,25.6528,53694.0
2017-06-29 13:30:00,32.27,32.37,32.26,32.35,56465.0,25.6607,25.7402,25.6528,25.7243,56465.0
2017-06-29 13:35:00,32.35,32.38,32.32,32.38,37907.0,25.7243,25.7482,25.7005,25.7482,37907.0
2017-06-29 13:40:00,32.38,32.39,32.35,32.37,23256.0,25.7482,25.7561,25.7243,25.7402,23256.0
2017-06-29 13:45:00,32.37,32.39,32.34,32.39,31781.0,25.7402,25.7561,25.7164,25.7561,31781.0
2017-06-29 13:50:00,32.38,32.47,32.38,32.45,55496.0,25.7482,25.8198,25.7482,25.8038,55496.0
2017-06-29 13:55:00,32.46,32.49,32.44,32.48,33664.0,25.8118,25.8357,25.7959,25.8277,33664.0
2017-06-29 14:00:00,32.49,32.49,32.38,32.4,82116.0,25.8357,25.8357,25.7482,25.7641,82116.0
2017-06-29 14:05:00,32.41,32.43,32.39,32.42,36305.0,25.772,25.7879,25.7561,25.78,36305.0
2017-06-29 14:10:00,32.42,32.43,32.34,32.36,46265.0,25.78,25.7879,25.7164,25.7323,46265.0
2017-06-29 14:15:00,32.36,32.48,32.34,32.46,54519.0,25.7323,25.8277,25.7164,25.8118,54519.0
2017-06-29 14:20:00,32.45,32.5,32.43,32.46,49384.0,25.8038,25.8436,25.7879,25.8118,49384.0
2017-06-29 14:25:00,32.46,32.5,32.45,32.48,34559.0,25.8118,25.8436,25.8038,25.8277,34559.0
2017-06-29 14:30:00,32.47,32.48,32.43,32.45,26338.0,25.8198,25.8277,25.7879,25.8038,26338.0
2017-06-29 14:35:00,32.45,32.48,32.36,32.39,86281.0,25.8038,25.8277,25.7323,25.7561,86281.0
2017-06-29 14:40:00,32.4,32.44,32.37,32.44,37832.0,25.7641,25.7959,25.7402,25.7959,37832.0
2017-06-29 14:45:00,32.44,32.44,32.35,32.38,154552.0,25.7959,25.7959,25.7243,25.7482,154552.0
2017-06-29 14:50:00,32.38,32.39,32.36,32.37,34222.0,25.7482,25.7561,25.7323,25.7402,34222.0
2017-06-29 14:55:00,32.37,32.41,32.35,32.41,40758.0,25.7402,25.772,25.7243,25.772,40758.0
2017-06-29 15:00:00,32.4,32.45,32.38,32.44,48157.0,25.7641,25.8038,25.7482,25.7959,48157.0
2017-06-29 15:05:00,32.43,32.47,32.42,32.43,35787.0,25.7879,25.8198,25.78,25.7879,35787.0
2017-06-29 15:10:00,32.43,32.45,32.36,32.37,45248.0,25.7879,25.8038,25.7323,25.7402,45248.0
2017-06-29 15:15:00,32.37,32.38,32.34,32.36,70167.0,25.7402,25.7482,25.7164,25.7323,70167.0
2017-06-29 15:20:00,32.36,32.37,32.34,32.35,41191.0,25.7323,25.7402,25.7164,25.7243,41191.0
2017-06-29 15:25:00,32.35,32.38,32.33,32.34,71367.0,25.7243,25.7482,25.7084,25.7164,71367.0
2017-06-29 15:30:00,32.34,32.38,32.33,32.38,60048.0,25.7164,25.7482,25.7084,25.7482,60048.0
2017-06-29 15:35:00,32.38,32.39,32.34,32.36,89524.0,25.7482,25.7561,25.7164,25.7323,89524.0
2017-06-29 15:40:00,32.36,32.36,32.28,32.3,137835.0,25.7323,25.7323,25.6687,25.6846,137835.0
2017-06-29 15:45:00,32.32,32.33,32.3,32.33,96574.0,25.7005,25.7084,25.6846,25.7084,96574.0
2017-06-29 15:50:00,32.32,32.33,32.26,32.28,229357.0,25.7005,25.7084,25.6528,25.6687,229357.0
2017-06-29 15:55:00,32.27,32.28,32.2,32.21,467398.0,25.6607,25.6687,25.6051,25.613,467398.0
2017-06-30 09:30:00,32.23,32.36,32.12,32.33,110612.0,25.6289,25.7323,25.5414,25.7084,110612.0
2017-06-30 09:35:00,32.36,32.49,32.34,32.4,57514.0,25.7323,25.8357,25.7164,25.7641,57514.0
2017-06-30 09:40:00,32.41,32.45,32.29,32.42,67024.0,25.772,25.8038,25.6766,25.78,67024.0
2017-06-30 09:45:00,32.43,32.45,32.32,32.42,49751.0,25.7879,25.8038,25.7005,25.78,49751.0
2017-06-30 09:50:00,32.43,32.46,32.32,32.34,68750.0,25.7879,25.8118,25.7005,25.7164,68750.0
2017-06-30 09:55:00,32.32,32.43,32.31,32.33,66182.0,25.7005,25.7879,25.6925,25.7084,66182.0
2017-06-30 10:00:00,32.34,32.34,32.22,32.24,47488.0,25.7164,25.7164,25.621,25.6369,47488.0
2017-06-30 10:05:00,32.25,32.31,32.23,32.27,49023.0,25.6448,25.6925,25.6289,25.6607,49023.0
2017-06-30 10:10:00,32.26,32.28,32.23,32.26,45936.0,25.6528,25.6687,25.6289,25.6528,45936.0
2017-06-30 10:15:00,32.27,32.29,32.2,32.22,42047.0,25.6607,25.6766,25.6051,25.621,42047.0
2017-06-30 10:20:00,32.22,32.33,32.2,32.32,42943.0,25.621,25.7084,25.6051,25.7005,42943.0
2017-06-30 10:25:00,32.31,32.33,32.29,32.33,33927.0,25.6925,25.7084,25.6766,25.7084,33927.0
2017-06-30 10:30:00,32.34,32.4,32.32,32.35,50931.0,25.7164,25.7641,25.7005,25.7243,50931.0
2017-06-30 10:35:00,32.35,32.35,32.28,32.34,27380.0,25.7243,25.7243,25.6687,25.7164,27380.0
2017-06-30 10:40:00,32.33,32.35,32.3,32.33,41551.0,25.7084,25.7243,25.6846,25.7084,41551.0
2017-06-30 10:45:00,32.33,32.34,32.3,32.31,33301.0,25.7084,25.7164,25.6846,25.6925,33301.0
2017-06-30 10:50:00,32.31,32.35,32.3,32.3,30090.0,25.6925,25.7243,25.6846,25.6846,30090.0
2017-06-30 10:55:00,32.3,32.36,32.3,32.34,24904.0,25.6846,25.7323,25.6846,25.7164,24904.0
2017-06-30 11:00:00,32.35,32.39,32.33,32.38,26034.0,25.7243,25.7561,25.7084,25.7482,26034.0
2017-06-30 11:05:00,32.38,32.39,32.36,32.36,48424.0,25.7482,25.7561,25.7323,25.7323,48424.0
2017-06-30 11:10:00,32.37,32.4,32.35,32.37,36995.0,25.7402,25.7641,25.7243,25.7402,36995.0
2017-06-30 11:15:00,32.37,32.39,32.32,32.32,17300.0,25.7402,25.7561,25.7005,25.7005,17300.0
2017-06-30 11:20:00,32.32,32.36,32.31,32.33,22066.0,25.7005,25.7323,25.6925,25.7084,22066.0
2017-06-30 11:25:00,32.33,32.37,32.31,32.33,44778.0,25.7084,25.7402,25.6925,25.7084,44778.0
2017-06-30 11:30:00,32.33,32.37,32.33,32.36,19224.0,25.7084,25.7402,25.7084,25.7323,19224.0
2017-06-30 11:35:00,32.36,32.38,32.34,32.38,14806.0,25.7323,25.7482,25.7164,25.7482,14806.0
2017-06-30 11:40:00,32.39,32.44,32.38,32.42,62602.0,25.7561,25.7959,25.7482,25.78,62602.0
2017-06-30 11:45:00,32.43,32.43,32.38,32.41,99184.0,25.7879,25.7879,25.7482,25.772,99184.0
2017-06-30 11:50:00,32.42,32.44,32.38,32.42,37224.0,25.78,25.7959,25.7482,25.78,37224.0
2017-06-30 11:55:00,32.42,32.42,32.39,32.39,44715.0,25.78,25.78,25.7561,25.7561,44715.0
2017-06-30 12:00:00,32.39,32.42,32.35,32.39,32251.0,25.7561,25.78,25.7243,25.7561,32251.0
2017-06-30 12:05:00,32.38,32.42,32.37,32.38,25375.0,25.7482,25.78,25.7402,25.7482,25375.0
2017-06-30 12:10:00,32.38,32.41,32.37,32.4,13860.0,25.7482,25.772,25.7402,25.7641,13860.0
2017-06-30 12:15:00,32.39,32.41,32.39,32.41,13718.0,25.7561,25.772,25.7561,25.772,13718.0
2017-06-30 12:20:00,32.41,32.42,32.37,32.38,44190.0,25.772,25.78,25.7402,25.7482,44190.0
2017-06-30 12:25:00,32.38,32.41,32.35,32.37,24896.0,25.7482,25.772,25.7243,25.7402,24896.0
2017-06-30 12:30:00,32.37,32.39,32.35,32.37,19227.0,25.7402,25.7561,25.7243,25.7402,19227.0
2017-06-30 12:35:00,32.36,32.37,32.35,32.36,12663.0,25.7323,25.7402,25.7243,25.7323,12663.0
2017-06-30 12:40:00,32.36,32.39,32.35,32.37,38317.0,25.7323,25.7561,25.7243,25.7402,38317.0
2017-06-30 12:45:00,32.37,32.38,32.35,32.35,18452.0,25.7402,25.7482,25.7243,25.7243,18452.0
2017-06-30 12:50:00,32.36,32.39,32.34,32.36,25806.0,25.7323,25.7561,25.7164,25.7323,25806.0
2017-06-30 12:55:00,32.36,32.41,32.35,32.38,24608.0,25.7323,25.772,25.7243,25.7482,24608.0
2017-06-30 13:00:00,32.38,32.44,32.37,32.43,19658.0,25.7482,25.7959,25.7402,25.7879,19658.0
2017-06-30 13:05:00,32.42,32.46,32.41,32.44,28705.0,25.78,25.8118,25.772,25.7959,28705.0
2017-06-30 13:10:00,32.45,32.48,32.42,32.47,15402.0,25.8038,25.8277,25.78,25.8198,15402.0
2017-06-30 13:15:00,32.47,32.51,32.47,32.47,29571.0,25.8198,25.8516,25.8198,25.8198,29571.0
2017-06-30 13:20:00,32.47,32.48,32.43,32.48,18397.0,25.8198,25.8277,25.7879,25.8277,18397.0
2017-06-30 13:25:00,32.48,32.49,32.45,32.48,30559.0,25.8277,25.8357,25.8038,25.8277,30559.0
2017-06-30 13:30:00,32.48,32.49,32.42,32.44,19144.0,25.8277,25.8357,25.78,25.7959,19144.0
2017-06-30 13:35:00,32.44,32.44,32.39,32.43,26337.0,25.7959,25.7959,25.7561,25.7879,26337.0
2017-06-30 13:40:00,32.43,32.45,32.4,32.41,22985.0,25.7879,25.8038,25.7641,25.772,22985.0
2017-06-30 13:45:00,32.42,32.44,32.42,32.44,12200.0,25.78,25.7959,25.78,25.7959,12200.0
2017-06-30 13:50:00,32.43,32.43,32.4,32.43,16103.0,25.7879,25.7879,25.7641,25.7879,16103.0
2017-06-30 13:55:00,32.43,32.47,32.42,32.46,21610.0,25.7879,25.8198,25.78,25.8118,21610.0
2017-06-30 14:00:00,32.46,32.51,32.45,32.48,26556.0,25.8118,25.8516,25.8038,25.8277,26556.0
2017-06-30 14:05:00,32.48,32.5,32.46,32.5,16239.0,25.8277,25.8436,25.8118,25.8436,16239.0
2017-06-30 14:10:00,32.49,32.52,32.49,32.51,18437.0,25.8357,25.8595,25.8357,25.8516,18437.0
2017-06-30 14:15:00,32.51,32.51,32.45,32.45,39547.0,25.8516,25.8516,25.8038,25.8038,39547.0
2017-06-30 14:20:00,32.45,32.53,32.44,32.53,71681.0,25.8038,25.8675,25.7959,25.8675,71681.0
2017-06-30 14:25:00,32.53,32.53,32.42,32.43,45989.0,25.8675,25.8675,25.78,25.7879,45989.0
2017-06-30 14:30:00,32.44,32.47,32.42,32.45,32977.0,25.7959,25.8198,25.78,25.8038,32977.0
2017-06-30 14:35:00,32.44,32.47,32.42,32.47,21325.0,25.7959,25.8198,25.78,25.8198,21325.0
2017-06-30 14:40:00,32.46,32.46,32.43,32.45,27064.0,25.8118,25.8118,25.7879,25.8038,27064.0
2017-06-30 14:45:00,32.45,32.46,32.39,32.41,48280.0,25.8038,25.8118,25.7561,25.772,48280.0
2017-06-30 14:50:00,32.41,32.43,32.39,32.41,33077.0,25.772,25.7879,25.7561,25.772,33077.0
2017-06-30 14:55:00,32.42,32.45,32.41,32.41,27581.0,25.78,25.8038,25.772,25.772,27581.0
2017-06-30 15:00:00,32.41,32.46,32.4,32.44,39868.0,25.772,25.8118,25.7641,25.7959,39868.0
2017-06-30 15:05:00,32.43,32.44,32.38,32.4,34078.0,25.7879,25.7959,25.7482,25.7641,34078.0
2017-06-30 15:10:00,32.39,32.42,32.37,32.41,25259.0,25.7561,25.78,25.7402,25.772,25259.0
2017-06-30 15:15:00,32.41,32.43,32.39,32.4,24502.0,25.772,25.7879,25.7561,25.7641,24502.0
2017-06-30 15:20:00,32.4,32.41,32.36,32.4,44597.0,25.7641,25.772,25.7323,25.7641,44597.0
2017-06-30 15:25:00,32.4,32.43,32.38,32.39,39887.0,25.7641,25.7879,25.7482,25.7561,39887.0
2017-06-30 15:30:00,32.39,32.41,32.33,32.34,70715.0,25.7561,25.772,25.7084,25.7164,70715.0
2017-06-30 15:35:00,32.34,32.36,32.29,32.33,47022.0,25.7164,25.7323,25.6766,25.7084,47022.0
2017-06-30 15:40:00,32.33,32.39,32.33,32.39,51576.0,25.7084,25.7561,25.7084,25.7561,51576.0
2017-06-30 15:45:00,32.39,32.47,32.39,32.45,99094.0,25.7561,25.8198,25.7561,25.8038,99094.0
2017-06-30 15:50:00,32.45,32.46,32.37,32.38,122570.0,25.8038,25.8118,25.7402,25.7482,122570.0
2017-06-30 15:55:00,32.39,32.42,32.35,32.41,460924.0,25.7561,25.78,25.7243,25.772,460924.0
2017-07-03 09:30:00,31.76,31.83,31.51,31.62,238821.0,25.2552,25.3108,25.0564,25.1438,238821.0
2017-07-03 09:35:00,31.62,31.62,31.48,31.51,121994.0,25.1438,25.1438,25.0325,25.0564,121994.0
2017-07-03 09:40:00,31.52,31.66,31.46,31.55,95436.0,25.0643,25.1756,25.0166,25.0882,95436.0
2017-07-03 09:45:00,31.55,31.64,31.49,31.56,118706.0,25.0882,25.1597,25.0405,25.0961,118706.0
2017-07-03 09:50:00,31.57,31.63,31.55,31.55,82322.0,25.1041,25.1518,25.0882,25.0882,82322.0
2017-07-03 09:55:00,31.54,31.61,31.52,31.6,58960.0,25.0802,25.1359,25.0643,25.1279,58960.0
2017-07-03 10:00:00,31.6,31.6,31.47,31.47,129557.0,25.1279,25.1279,25.0246,25.0246,129557.0
2017-07-03 10:05:00,31.48,31.52,31.42,31.49,137958.0,25.0325,25.0643,24.9848,25.0405,137958.0
2017-07-03 10:10:00,31.49,31.5,31.46,31.46,47450.0,25.0405,25.0484,25.0166,25.0166,47450.0
2017-07-03 10:15:00,31.46,31.55,31.46,31.51,75945.0,25.0166,25.0882,25.0166,25.0564,75945.0
2017-07-03 10:20:00,31.5,31.51,31.48,31.49,39335.0,25.0484,25.0564,25.0325,25.0405,39335.0
2017-07-03 10:25:00,31.48,31.55,31.48,31.54,73081.0,25.0325,25.0882,25.0325,25.0802,73081.0
2017-07-03 10:30:00,31.53,31.59,31.52,31.57,72635.0,25.0723,25.12,25.0643,25.1041,72635.0
2017-07-03 10:35:00,31.56,31.61,31.52,31.59,52044.0,25.0961,25.1359,25.0643,25.12,52044.0
2017-07-03 10:40:00,31.58,31.61,31.54,31.55,49727.0,25.112,25.1359,25.0802,25.0882,49727.0
2017-07-03 10:45:00,31.55,31.57,31.5,31.56,66088.0,25.0882,25.1041,25.0484,25.0961,66088.0
2017-07-03 10:50:00,31.56,31.59,31.55,31.57,38211.0,25.0961,25.12,25.0882,25.1041,38211.0
2017-07-03 10:55:00,31.56,31.56,31.52,31.56,61491.0,25.0961,25.0961,25.0643,25.0961,61491.0
2017-07-03 11:00:00,31.56,31.67,31.55,31.66,108528.0,25.0961,25.1836,25.0882,25.1756,108528.0
2017-07-03 11:05:00,31.66,31.66,31.59,31.61,82153.0,25.1756,25.1756,25.12,25.1359,82153.0
2017-07-03 11:10:00,31.61,31.64,31.6,31.62,32249.0,25.1359,25.1597,25.1279,25.1438,32249.0
2017-07-03 11:15:00,31.62,31.64,31.59,31.63,89214.0,25.1438,25.1597,25.12,25.1518,89214.0
2017-07-03 11:20:00,31.64,31.67,31.6,31.61,97132.0,25.1597,25.1836,25.1279,25.1359,97132.0
2017-07-03 11:25:00,31.61,31.63,31.59,31.61,80830.0,25.1359,25.1518,25.12,25.1359,80830.0
2017-07-03 11:30:00,31.61,31.67,31.61,31.67,28140.0,25.1359,25.1836,25.1359,25.1836,28140.0
2017-07-03 11:35:00,31.66,31.73,31.64,31.73,35032.0,25.1756,25.2313,25.1597,25.2313,35032.0
2017-07-03 11:40:00,31.73,31.76,31.7,31.73,52741.0,25.2313,25.2552,25.2075,25.2313,52741.0
2017-07-03 11:45:00,31.73,31.75,31.71,31.71,47759.0,25.2313,25.2472,25.2154,25.2154,47759.0
2017-07-03 11:50:00,31.71,31.75,31.67,31.74,47401.0,25.2154,25.2472,25.1836,25.2393,47401.0
2017-07-03 11:55:00,31.74,31.89,31.74,31.88,56306.0,25.2393,25.3585,25.2393,25.3506,56306.0
2017-07-03 12:00:00,31.88,31.88,31.79,31.8,45361.0,25.3506,25.3506,25.279,25.287,45361.0
2017-07-03 12:05:00,31.8,31.85,31.78,31.83,32222.0,25.287,25.3267,25.2711,25.3108,32222.0
2017-07-03 12:10:00,31.84,31.84,31.79,31.79,36828.0,25.3188,25.3188,25.279,25.279,36828.0
2017-07-03 12:15:00,31.8,31.83,31.78,31.83,51556.0,25.287,25.3108,25.2711,25.3108,51556.0
2017-07-03 12:20:00,31.82,31.89,31.8,31.88,58220.0,25.3029,25.3585,25.287,25.3506,58220.0
2017-07-03 12:25:00,31.88,31.9,31.86,31.9,59493.0,25.3506,25.3665,25.3347,25.3665,59493.0
2017-07-03 12:30:00,31.9,31.92,31.89,31.9,41544.0,25.3665,25.3824,25.3585,25.3665,41544.0
2017-07-03 12:35:00,31.9,31.94,31.9,31.94,55878.0,25.3665,25.3983,25.3665,25.3983,55878.0
2017-07-03 12:40:00,31.94,31.97,31.94,31.95,66295.0,25.3983,25.4222,25.3983,25.4063,66295.0
2017-07-03 12:45:00,31.96,31.96,31.9,31.92,91203.0,25.4142,25.4142,25.3665,25.3824,91203.0
2017-07-03 12:50:00,31.92,31.97,31.91,31.96,89929.0,25.3824,25.4222,25.3744,25.4142,89929.0
2017-07-03 12:55:00,31.96,31.97,31.81,31.82,270267.0,25.4142,25.4222,25.2949,25.3029,270267.0
2017-07-05 09:30:00,32.13,32.2,32.0,32.13,207369.0,25.5494,25.6051,25.446,25.5494,207369.0
2017-07-05 09:35:00,32.15,32.3,32.1,32.29,131310.0,25.5653,25.6846,25.5255,25.6766,131310.0
2017-07-05 09:40:00,32.3,32.47,32.22,32.47,178849.0,25.6846,25.8198,25.621,25.8198,178849.0
2017-07-05 09:45:00,32.46,32.47,32.33,32.44,116182.0,25.8118,25.8198,25.7084,25.7959,116182.0
2017-07-05 09:50:00,32.44,32.6,32.44,32.53,209172.0,25.7959,25.9231,25.7959,25.8675,209172.0
2017-07-05 09:55:00,32.52,32.76,32.52,32.72,253398.0,25.8595,26.0504,25.8595,26.0185,253398.0
2017-07-05 10:00:00,32.73,32.92,32.73,32.92,379448.0,26.0265,26.1776,26.0265,26.1776,379448.0
2017-07-05 10:05:00,32.91,32.93,32.76,32.84,140580.0,26.1696,26.1855,26.0504,26.114,140580.0
2017-07-05 10:10:00,32.85,32.9,32.78,32.89,138154.0,26.1219,26.1617,26.0663,26.1537,138154.0
2017-07-05 10:15:00,32.88,33.0,32.86,32.96,169901.0,26.1458,26.2412,26.1299,26.2094,169901.0
2017-07-05 10:20:00,32.97,32.99,32.76,32.91,116773.0,26.2173,26.2332,26.0504,26.1696,116773.0
2017-07-05 10:25:00,32.9,32.91,32.69,32.74,71800.0,26.1617,26.1696,25.9947,26.0345,71800.0
2017-07-05 10:30:00,32.76,32.82,32.66,32.75,134901.0,26.0504,26.0981,25.9708,26.0424,134901.0
2017-07-05 10:35:00,32.75,32.78,32.64,32.66,72985.0,26.0424,26.0663,25.9549,25.9708,72985.0
2017-07-05 10:40:00,32.65,32.67,32.57,32.61,66865.0,25.9629,25.9788,25.8993,25.9311,66865.0
2017-07-05 10:45:00,32.61,32.62,32.51,32.53,72174.0,25.9311,25.939,25.8516,25.8675,72174.0
2017-07-05 10:50:00,32.52,32.53,32.42,32.46,63561.0,25.8595,25.8675,25.78,25.8118,63561.0
2017-07-05 10:55:00,32.45,32.5,32.4,32.43,82773.0,25.8038,25.8436,25.7641,25.7879,82773.0
2017-07-05 11:00:00,32.42,32.42,32.34,32.4,126153.0,25.78,25.78,25.7164,25.7641,126153.0
2017-07-05 11:05:00,32.4,32.54,32.38,32.54,76753.0,25.7641,25.8754,25.7482,25.8754,76753.0
2017-07-05 11:10:00,32.53,32.53,32.42,32.42,54337.0,25.8675,25.8675,25.78,25.78,54337.0
2017-07-05 11:15:00,32.43,32.44,32.37,32.4,41560.0,25.7879,25.7959,25.7402,25.7641,41560.0
2017-07-05 11:20:00,32.4,32.41,32.25,32.29,60651.0,25.7641,25.772,25.6448,25.6766,60651.0
2017-07-05 11:25:00,32.29,32.37,32.28,32.36,54823.0,25.6766,25.7402,25.6687,25.7323,54823.0
2017-07-05 11:30:00,32.36,32.37,32.29,32.35,63604.0,25.7323,25.7402,25.6766,25.7243,63604.0
2017-07-05 11:35:00,32.35,32.41,32.32,32.4,69174.0,25.7243,25.772,25.7005,25.7641,69174.0
2017-07-05 11:40:00,32.4,32.43,32.37,32.37,51080.0,25.7641,25.7879,25.7402,25.7402,51080.0
2017-07-05 11:45:00,32.38,32.46,32.37,32.38,33743.0,25.7482,25.8118,25.7402,25.7482,33743.0
2017-07-05 11:50:00,32.39,32.48,32.39,32.42,32741.0,25.7561,25.8277,25.7561,25.78,32741.0
2017-07-05 11:55:00,32.43,32.48,32.41,32.41,32506.0,25.7879,25.8277,25.772,25.772,32506.0
2017-07-05 12:00:00,32.4,32.44,32.33,32.34,35683.0,25.7641,25.7959,25.7084,25.7164,35683.0
2017-07-05 12:05:00,32.34,32.41,32.33,32.39,47021.0,25.7164,25.772,25.7084,25.7561,47021.0
2017-07-05 12:10:00,32.39,32.45,32.37,32.38,39169.0,25.7561,25.8038,25.7402,25.7482,39169.0
2017-07-05 12:15:00,32.37,32.4,32.31,32.31,30265.0,25.7402,25.7641,25.6925,25.6925,30265.0
2017-07-05 12:20:00,32.32,32.36,32.32,32.33,16258.0,25.7005,25.7323,25.7005,25.7084,16258.0
2017-07-05 12:25:00,32.33,32.39,32.32,32.35,28412.0,25.7084,25.7561,25.7005,25.7243,28412.0
2017-07-05 12:30:00,32.34,32.37,32.29,32.3,34812.0,25.7164,25.7402,25.6766,25.6846,34812.0
2017-07-05 12:35:00,32.29,32.33,32.29,32.31,50619.0,25.6766,25.7084,25.6766,25.6925,50619.0
2017-07-05 12:40:00,32.31,32.34,32.3,32.34,34742.0,25.6925,25.7164,25.6846,25.7164,34742.0
2017-07-05 12:45:00,32.34,32.37,32.3,32.31,34914.0,25.7164,25.7402,25.6846,25.6925,34914.0
2017-07-05 12:50:00,32.31,32.39,32.3,32.39,17803.0,25.6925,25.7561,25.6846,25.7561,17803.0
2017-07-05 12:55:00,32.39,32.4,32.35,32.36,36757.0,25.7561,25.7641,25.7243,25.7323,36757.0
2017-07-05 13:00:00,32.35,32.35,32.28,32.31,28428.0,25.7243,25.7243,25.6687,25.6925,28428.0
2017-07-05 13:05:00,32.32,32.35,32.27,32.34,48203.0,25.7005,25.7243,25.6607,25.7164,48203.0
2017-07-05 13:10:00,32.34,32.37,32.33,32.35,22612.0,25.7164,25.7402,25.7084,25.7243,22612.0
2017-07-05 13:15:00,32.35,32.36,32.29,32.32,24638.0,25.7243,25.7323,25.6766,25.7005,24638.0
2017-07-05 13:20:00,32.32,32.33,32.25,32.29,37809.0,25.7005,25.7084,25.6448,25.6766,37809.0
2017-07-05 13:25:00,32.29,32.36,32.29,32.34,27537.0,25.6766,25.7323,25.6766,25.7164,27537.0
2017-07-05 13:30:00,32.34,32.37,32.34,32.37,14770.0,25.7164,25.7402,25.7164,25.7402,14770.0
2017-07-05 13:35:00,32.36,32.39,32.35,32.36,17971.0,25.7323,25.7561,25.7243,25.7323,17971.0
2017-07-05 13:40:00,32.37,32.4,32.32,32.34,23743.0,25.7402,25.7641,25.7005,25.7164,23743.0
2017-07-05 13:45:00,32.34,32.38,32.31,32.36,19024.0,25.7164,25.7482,25.6925,25.7323,19024.0
2017-07-05 13:50:00,32.36,32.39,32.36,32.39,24806.0,25.7323,25.7561,25.7323,25.7561,24806.0
2017-07-05 13:55:00,32.38,32.4,32.36,32.4,15449.0,25.7482,25.7641,25.7323,25.7641,15449.0
2017-07-05 14:00:00,32.4,32.47,32.3,32.35,49694.0,25.7641,25.8198,25.6846,25.7243,49694.0
2017-07-05 14:05:00,32.35,32.36,32.19,32.22,98317.0,25.7243,25.7323,25.5971,25.621,98317.0
2017-07-05 14:10:00,32.21,32.34,32.19,32.32,44875.0,25.613,25.7164,25.5971,25.7005,44875.0
2017-07-05 14:15:00,32.33,32.35,32.29,32.34,32647.0,25.7084,25.7243,25.6766,25.7164,32647.0
2017-07-05 14:20:00,32.34,32.35,32.28,32.34,36422.0,25.7164,25.7243,25.6687,25.7164,36422.0
2017-07-05 14:25:00,32.34,32.38,32.33,32.34,44596.0,25.7164,25.7482,25.7084,25.7164,44596.0
2017-07-05 14:30:00,32.34,32.36,32.28,32.3,55744.0,25.7164,25.7323,25.6687,25.6846,55744.0
2017-07-05 14:35:00,32.3,32.34,32.27,32.33,46292.0,25.6846,25.7164,25.6607,25.7084,46292.0
2017-07-05 14:40:00,32.33,32.34,32.28,32.31,26045.0,25.7084,25.7164,25.6687,25.6925,26045.0
2017-07-05 14:45:00,32.31,32.39,32.31,32.34,49059.0,25.6925,25.7561,25.6925,25.7164,49059.0
2017-07-05 14:50:00,32.34,32.47,32.34,32.41,64000.0,25.7164,25.8198,25.7164,25.772,64000.0
2017-07-05 14:55:00,32.42,32.49,32.42,32.47,44134.0,25.78,25.8357,25.78,25.8198,44134.0
2017-07-05 15:00:00,32.46,32.48,32.42,32.43,51153.0,25.8118,25.8277,25.78,25.7879,51153.0
2017-07-05 15:05:00,32.43,32.44,32.39,32.42,46920.0,25.7879,25.7959,25.7561,25.78,46920.0
2017-07-05 15:10:00,32.43,32.49,32.42,32.48,57857.0,25.7879,25.8357,25.78,25.8277,57857.0
2017-07-05 15:15:00,32.47,32.52,32.44,32.52,47524.0,25.8198,25.8595,25.7959,25.8595,47524.0
2017-07-05 15:20:00,32.52,32.54,32.49,32.54,46603.0,25.8595,25.8754,25.8357,25.8754,46603.0
2017-07-05 15:25:00,32.54,32.62,32.53,32.59,93841.0,25.8754,25.939,25.8675,25.9152,93841.0
2017-07-05 15:30:00,32.6,32.71,32.58,32.69,159832.0,25.9231,26.0106,25.9072,25.9947,159832.0
2017-07-05 15:35:00,32.69,32.71,32.59,32.6,153287.0,25.9947,26.0106,25.9152,25.9231,153287.0
2017-07-05 15:40:00,32.6,32.68,32.59,32.68,83283.0,25.9231,25.9867,25.9152,25.9867,83283.0
2017-07-05 15:45:00,32.68,32.7,32.63,32.64,106735.0,25.9867,26.0026,25.947,25.9549,106735.0
2017-07-05 15:50:00,32.63,32.64,32.57,32.59,126019.0,25.947,25.9549,25.8993,25.9152,126019.0
2017-07-05 15:55:00,32.59,32.71,32.59,32.69,442245.0,25.9152,26.0106,25.9152,25.9947,442245.0
2017-07-06 09:30:00,32.56,32.72,32.47,32.53,74649.0,25.8913,26.0185,25.8198,25.8675,74649.0
2017-07-06 09:35:00,32.52,32.52,32.36,32.44,89511.0,25.8595,25.8595,25.7323,25.7959,89511.0
2017-07-06 09:40:00,32.44,32.5,32.39,32.41,65138.0,25.7959,25.8436,25.7561,25.772,65138.0
2017-07-06 09:45:00,32.42,32.45,32.27,32.34,81286.0,25.78,25.8038,25.6607,25.7164,81286.0
2017-07-06 09:50:00,32.34,32.49,32.33,32.41,41450.0,25.7164,25.8357,25.7084,25.772,41450.0
2017-07-06 09:55:00,32.41,32.44,32.33,32.38,28769.0,25.772,25.7959,25.7084,25.7482,28769.0
2017-07-06 10:00:00,32.38,32.38,32.24,32.25,97211.0,25.7482,25.7482,25.6369,25.6448,97211.0
2017-07-06 10:05:00,32.25,32.32,32.21,32.3,94214.0,25.6448,25.7005,25.613,25.6846,94214.0
2017-07-06 10:10:00,32.3,32.37,32.28,32.35,67711.0,25.6846,25.7402,25.6687,25.7243,67711.0
2017-07-06 10:15:00,32.35,32.43,32.31,32.37,37834.0,25.7243,25.7879,25.6925,25.7402,37834.0
2017-07-06 10:20:00,32.36,32.37,32.32,32.36,60292.0,25.7323,25.7402,25.7005,25.7323,60292.0
2017-07-06 10:25:00,32.35,32.38,32.31,32.34,27821.0,25.7243,25.7482,25.6925,25.7164,27821.0
2017-07-06 10:30:00,32.33,32.41,32.32,32.37,21676.0,25.7084,25.772,25.7005,25.7402,21676.0
2017-07-06 10:35:00,32.37,32.41,32.35,32.37,34775.0,25.7402,25.772,25.7243,25.7402,34775.0
2017-07-06 10:40:00,32.38,32.46,32.38,32.44,31109.0,25.7482,25.8118,25.7482,25.7959,31109.0
2017-07-06 10:45:00,32.44,32.45,32.37,32.38,38070.0,25.7959,25.8038,25.7402,25.7482,38070.0
2017-07-06 10:50:00,32.39,32.47,32.39,32.45,24500.0,25.7561,25.8198,25.7561,25.8038,24500.0
2017-07-06 10:55:00,32.45,32.57,32.45,32.53,31165.0,25.8038,25.8993,25.8038,25.8675,31165.0
2017-07-06 11:00:00,32.54,32.6,32.52,32.54,41737.0,25.8754,25.9231,25.8595,25.8754,41737.0
2017-07-06 11:05:00,32.54,32.54,32.44,32.47,35012.0,25.8754,25.8754,25.7959,25.8198,35012.0
2017-07-06 11:10:00,32.48,32.56,32.47,32.53,32441.0,25.8277,25.8913,25.8198,25.8675,32441.0
2017-07-06 11:15:00,32.52,32.56,32.48,32.5,22604.0,25.8595,25.8913,25.8277,25.8436,22604.0
2017-07-06 11:20:00,32.5,32.51,32.48,32.5,14114.0,25.8436,25.8516,25.8277,25.8436,14114.0
2017-07-06 11:25:00,32.5,32.54,32.45,32.47,24405.0,25.8436,25.8754,25.8038,25.8198,24405.0
2017-07-06 11:30:00,32.48,32.52,32.46,32.5,21573.0,25.8277,25.8595,25.8118,25.8436,21573.0
2017-07-06 11:35:00,32.49,32.55,32.48,32.54,25946.0,25.8357,25.8834,25.8277,25.8754,25946.0
2017-07-06 11:40:00,32.53,32.54,32.49,32.51,17784.0,25.8675,25.8754,25.8357,25.8516,17784.0
2017-07-06 11:45:00,32.51,32.55,32.48,32.48,23883.0,25.8516,25.8834,25.8277,25.8277,23883.0
2017-07-06 11:50:00,32.48,32.48,32.43,32.45,37068.0,25.8277,25.8277,25.7879,25.8038,37068.0
2017-07-06 11:55:00,32.45,32.5,32.44,32.49,22400.0,25.8038,25.8436,25.7959,25.8357,22400.0
2017-07-06 12:00:00,32.49,32.51,32.45,32.47,24994.0,25.8357,25.8516,25.8038,25.8198,24994.0
2017-07-06 12:05:00,32.47,32.5,32.46,32.48,9812.0,25.8198,25.8436,25.8118,25.8277,9812.0
2017-07-06 12:10:00,32.49,32.49,32.41,32.41,51714.0,25.8357,25.8357,25.772,25.772,51714.0
2017-07-06 12:15:00,32.42,32.43,32.37,32.39,36902.0,25.78,25.7879,25.7402,25.7561,36902.0
2017-07-06 12:20:00,32.39,32.41,32.37,32.39,20075.0,25.7561,25.772,25.7402,25.7561,20075.0
2017-07-06 12:25:00,32.38,32.44,32.38,32.4,26626.0,25.7482,25.7959,25.7482,25.7641,26626.0
2017-07-06 12:30:00,32.4,32.4,32.35,32.37,24682.0,25.7641,25.7641,25.7243,25.7402,24682.0
2017-07-06 12:35:00,32.36,32.38,32.31,32.33,21864.0,25.7323,25.7482,25.6925,25.7084,21864.0
2017-07-06 12:40:00,32.33,32.34,32.32,32.32,9800.0,25.7084,25.7164,25.7005,25.7005,9800.0
2017-07-06 12:45:00,32.33,32.33,32.29,32.31,25480.0,25.7084,25.7084,25.6766,25.6925,25480.0
2017-07-06 12:50:00,32.31,32.33,32.3,32.32,26657.0,25.6925,25.7084,25.6846,25.7005,26657.0
2017-07-06 12:55:00,32.31,32.36,32.29,32.35,53020.0,25.6925,25.7323,25.6766,25.7243,53020.0
2017-07-06 13:00:00,32.35,32.39,32.35,32.37,17001.0,25.7243,25.7561,25.7243,25.7402,17001.0
2017-07-06 13:05:00,32.37,32.37,32.32,32.34,25256.0,25.7402,25.7402,25.7005,25.7164,25256.0
2017-07-06 13:10:00,32.33,32.36,32.33,32.35,14824.0,25.7084,25.7323,25.7084,25.7243,14824.0
2017-07-06 13:15:00,32.35,32.45,32.34,32.43,61240.0,25.7243,25.8038,25.7164,25.7879,61240.0
2017-07-06 13:20:00,32.43,32.44,32.4,32.41,22545.0,25.7879,25.7959,25.7641,25.772,22545.0
2017-07-06 13:25:00,32.41,32.42,32.39,32.39,21075.0,25.772,25.78,25.7561,25.7561,21075.0
2017-07-06 13:30:00,32.39,32.4,32.37,32.38,16981.0,25.7561,25.7641,25.7402,25.7482,16981.0
2017-07-06 13:35:00,32.38,32.4,32.36,32.38,30031.0,25.7482,25.7641,25.7323,25.7482,30031.0
2017-07-06 13:40:00,32.38,32.39,32.31,32.33,43468.0,25.7482,25.7561,25.6925,25.7084,43468.0
2017-07-06 13:45:00,32.33,32.35,32.29,32.35,32217.0,25.7084,25.7243,25.6766,25.7243,32217.0
2017-07-06 13:50:00,32.35,32.39,32.34,32.39,18383.0,25.7243,25.7561,25.7164,25.7561,18383.0
2017-07-06 13:55:00,32.38,32.39,32.32,32.37,21291.0,25.7482,25.7561,25.7005,25.7402,21291.0
2017-07-06 14:00:00,32.37,32.37,32.34,32.36,17249.0,25.7402,25.7402,25.7164,25.7323,17249.0
2017-07-06 14:05:00,32.36,32.4,32.35,32.36,26800.0,25.7323,25.7641,25.7243,25.7323,26800.0
2017-07-06 14:10:00,32.36,32.39,32.35,32.36,34159.0,25.7323,25.7561,25.7243,25.7323,34159.0
2017-07-06 14:15:00,32.36,32.37,32.34,32.36,18081.0,25.7323,25.7402,25.7164,25.7323,18081.0
2017-07-06 14:20:00,32.35,32.39,32.34,32.38,27860.0,25.7243,25.7561,25.7164,25.7482,27860.0
2017-07-06 14:25:00,32.37,32.37,32.35,32.37,15330.0,25.7402,25.7402,25.7243,25.7402,15330.0
2017-07-06 14:30:00,32.36,32.38,32.34,32.35,53549.0,25.7323,25.7482,25.7164,25.7243,53549.0
2017-07-06 14:35:00,32.35,32.35,32.31,32.34,16976.0,25.7243,25.7243,25.6925,25.7164,16976.0
2017-07-06 14:40:00,32.33,32.35,32.32,32.34,16320.0,25.7084,25.7243,25.7005,25.7164,16320.0
2017-07-06 14:45:00,32.35,32.36,32.32,32.33,24295.0,25.7243,25.7323,25.7005,25.7084,24295.0
2017-07-06 14:50:00,32.33,32.34,32.27,32.28,57142.0,25.7084,25.7164,25.6607,25.6687,57142.0
2017-07-06 14:55:00,32.28,32.35,32.26,32.35,36094.0,25.6687,25.7243,25.6528,25.7243,36094.0
2017-07-06 15:00:00,32.35,32.37,32.35,32.35,49985.0,25.7243,25.7402,25.7243,25.7243,49985.0
2017-07-06 15:05:00,32.36,32.41,32.35,32.39,51074.0,25.7323,25.772,25.7243,25.7561,51074.0
2017-07-06 15:10:00,32.39,32.44,32.39,32.44,40695.0,25.7561,25.7959,25.7561,25.7959,40695.0
2017-07-06 15:15:00,32.43,32.45,32.39,32.4,59430.0,25.7879,25.8038,25.7561,25.7641,59430.0
2017-07-06 15:20:00,32.4,32.4,32.34,32.35,38171.0,25.7641,25.7641,25.7164,25.7243,38171.0
2017-07-06 15:25:00,32.34,32.36,32.34,32.34,29281.0,25.7164,25.7323,25.7164,25.7164,29281.0
2017-07-06 15:30:00,32.34,32.36,32.33,32.34,37172.0,25.7164,25.7323,25.7084,25.7164,37172.0
2017-07-06 15:35:00,32.33,32.34,32.3,32.3,48707.0,25.7084,25.7164,25.6846,25.6846,48707.0
2017-07-06 15:40:00,32.3,32.33,32.29,32.3,92280.0,25.6846,25.7084,25.6766,25.6846,92280.0
2017-07-06 15:45:00,32.3,32.35,32.29,32.35,119004.0,25.6846,25.7243,25.6766,25.7243,119004.0
2017-07-06 15:50:00,32.35,32.35,32.32,32.32,95502.0,25.7243,25.7243,25.7005,25.7005,95502.0
2017-07-06 15:55:00,32.33,32.34,32.28,32.3,424056.0,25.7084,25.7164,25.6687,25.6846,424056.0
2017-07-07 09:30:00,32.15,32.35,32.15,32.28,76618.0,25.5653,25.7243,25.5653,25.6687,76618.0
2017-07-07 09:35:00,32.29,32.35,32.26,32.3,66115.0,25.6766,25.7243,25.6528,25.6846,66115.0
2017-07-07 09:40:00,32.3,32.32,32.22,32.28,61831.0,25.6846,25.7005,25.621,25.6687,61831.0
2017-07-07 09:45:00,32.28,32.28,32.19,32.21,42350.0,25.6687,25.6687,25.5971,25.613,42350.0
2017-07-07 09:50:00,32.21,32.22,32.14,32.2,45595.0,25.613,25.621,25.5573,25.6051,45595.0
2017-07-07 09:55:00,32.19,32.26,32.18,32.25,35474.0,25.5971,25.6528,25.5891,25.6448,35474.0
2017-07-07 10:00:00,32.25,32.28,32.2,32.24,48169.0,25.6448,25.6687,25.6051,25.6369,48169.0
2017-07-07 10:05:00,32.24,32.25,32.14,32.14,76179.0,25.6369,25.6448,25.5573,25.5573,76179.0
2017-07-07 10:10:00,32.14,32.14,32.08,32.11,62420.0,25.5573,25.5573,25.5096,25.5335,62420.0
2017-07-07 10:15:00,32.11,32.11,31.97,31.98,41739.0,25.5335,25.5335,25.4222,25.4301,41739.0
2017-07-07 10:20:00,31.99,32.1,31.98,32.04,41429.0,25.4381,25.5255,25.4301,25.4778,41429.0
2017-07-07 10:25:00,32.05,32.06,32.0,32.01,39820.0,25.4858,25.4937,25.446,25.454,39820.0
2017-07-07 10:30:00,32.0,32.07,31.97,32.06,68078.0,25.446,25.5017,25.4222,25.4937,68078.0
2017-07-07 10:35:00,32.06,32.09,32.01,32.09,31051.0,25.4937,25.5176,25.454,25.5176,31051.0
2017-07-07 10:40:00,32.09,32.16,32.08,32.1,178830.0,25.5176,25.5732,25.5096,25.5255,178830.0
2017-07-07 10:45:00,32.11,32.15,32.05,32.11,66181.0,25.5335,25.5653,25.4858,25.5335,66181.0
2017-07-07 10:50:00,32.11,32.13,32.06,32.08,34853.0,25.5335,25.5494,25.4937,25.5096,34853.0
2017-07-07 10:55:00,32.07,32.11,32.04,32.05,32231.0,25.5017,25.5335,25.4778,25.4858,32231.0
2017-07-07 11:00:00,32.05,32.05,31.95,31.97,87753.0,25.4858,25.4858,25.4063,25.4222,87753.0
2017-07-07 11:05:00,31.98,32.0,31.92,31.94,65769.0,25.4301,25.446,25.3824,25.3983,65769.0
2017-07-07 11:10:00,31.94,31.98,31.9,31.98,35973.0,25.3983,25.4301,25.3665,25.4301,35973.0
2017-07-07 11:15:00,31.97,32.05,31.96,32.03,34842.0,25.4222,25.4858,25.4142,25.4699,34842.0
2017-07-07 11:20:00,32.03,32.07,32.02,32.04,22636.0,25.4699,25.5017,25.4619,25.4778,22636.0
2017-07-07 11:25:00,32.05,32.06,32.02,32.03,32911.0,25.4858,25.4937,25.4619,25.4699,32911.0
2017-07-07 11:30:00,32.04,32.11,32.04,32.08,34372.0,25.4778,25.5335,25.4778,25.5096,34372.0
2017-07-07 11:35:00,32.08,32.09,32.03,32.07,25046.0,25.5096,25.5176,25.4699,25.5017,25046.0
2017-07-07 11:40:00,32.07,32.07,31.97,32.0,36141.0,25.5017,25.5017,25.4222,25.446,36141.0
2017-07-07 11:45:00,32.0,32.01,31.97,32.0,47290.0,25.446,25.454,25.4222,25.446,47290.0
2017-07-07 11:50:00,32.0,32.07,32.0,32.06,31173.0,25.446,25.5017,25.446,25.4937,31173.0
2017-07-07 11:55:00,32.05,32.09,32.05,32.08,15649.0,25.4858,25.5176,25.4858,25.5096,15649.0
2017-07-07 12:00:00,32.07,32.16,32.07,32.16,36129.0,25.5017,25.5732,25.5017,25.5732,36129.0
2017-07-07 12:05:00,32.15,32.17,32.11,32.15,73218.0,25.5653,25.5812,25.5335,25.5653,73218.0
2017-07-07 12:10:00,32.15,32.16,32.11,32.14,22708.0,25.5653,25.5732,25.5335,25.5573,22708.0
2017-07-07 12:15:00,32.14,32.14,32.11,32.11,12659.0,25.5573,25.5573,25.5335,25.5335,12659.0
2017-07-07 12:20:00,32.11,32.13,32.09,32.11,25064.0,25.5335,25.5494,25.5176,25.5335,25064.0
2017-07-07 12:25:00,32.11,32.12,32.08,32.08,17634.0,25.5335,25.5414,25.5096,25.5096,17634.0
2017-07-07 12:30:00,32.07,32.08,32.04,32.06,16718.0,25.5017,25.5096,25.4778,25.4937,16718.0
2017-07-07 12:35:00,32.06,32.06,32.04,32.04,15992.0,25.4937,25.4937,25.4778,25.4778,15992.0
2017-07-07 12:40:00,32.04,32.06,32.02,32.04,29128.0,25.4778,25.4937,25.4619,25.4778,29128.0
2017-07-07 12:45:00,32.04,32.04,32.02,32.04,16212.0,25.4778,25.4778,25.4619,25.4778,16212.0
2017-07-07 12:50:00,32.03,32.04,31.98,31.99,35208.0,25.4699,25.4778,25.4301,25.4381,35208.0
2017-07-07 12:55:00,31.99,31.99,31.92,31.92,25339.0,25.4381,25.4381,25.3824,25.3824,25339.0
2017-07-07 13:00:00,31.92,31.94,31.86,31.88,40437.0,25.3824,25.3983,25.3347,25.3506,40437.0
2017-07-07 13:05:00,31.88,31.91,31.87,31.91,31535.0,25.3506,25.3744,25.3426,25.3744,31535.0
2017-07-07 13:10:00,31.92,31.94,31.91,31.93,47560.0,25.3824,25.3983,25.3744,25.3904,47560.0
2017-07-07 13:15:00,31.93,31.97,31.9,31.97,32386.0,25.3904,25.4222,25.3665,25.4222,32386.0
2017-07-07 13:20:00,31.97,31.97,31.94,31.96,12227.0,25.4222,25.4222,25.3983,25.4142,12227.0
2017-07-07 13:25:00,31.96,32.01,31.95,31.99,32262.0,25.4142,25.454,25.4063,25.4381,32262.0
2017-07-07 13:30:00,31.99,32.03,31.96,32.03,48941.0,25.4381,25.4699,25.4142,25.4699,48941.0
2017-07-07 13:35:00,32.04,32.06,32.03,32.05,16234.0,25.4778,25.4937,25.4699,25.4858,16234.0
2017-07-07 13:40:00,32.04,32.07,32.02,32.02,20772.0,25.4778,25.5017,25.4619,25.4619,20772.0
2017-07-07 13:45:00,32.01,32.06,32.01,32.03,20144.0,25.454,25.4937,25.454,25.4699,20144.0
2017-07-07 13:50:00,32.03,32.05,32.0,32.01,25155.0,25.4699,25.4858,25.446,25.454,25155.0
2017-07-07 13:55:00,32.0,32.02,31.99,32.02,8986.0,25.446,25.4619,25.4381,25.4619,8986.0
2017-07-07 14:00:00,32.02,32.03,31.98,31.99,20822.0,25.4619,25.4699,25.4301,25.4381,20822.0
2017-07-07 14:05:00,32.0,32.0,31.94,31.94,24013.0,25.446,25.446,25.3983,25.3983,24013.0
2017-07-07 14:10:00,31.95,31.99,31.95,31.99,28487.0,25.4063,25.4381,25.4063,25.4381,28487.0
2017-07-07 14:15:00,31.99,31.99,31.96,31.96,10591.0,25.4381,25.4381,25.4142,25.4142,10591.0
2017-07-07 14:20:00,31.96,31.98,31.95,31.97,21362.0,25.4142,25.4301,25.4063,25.4222,21362.0
2017-07-07 14:25:00,31.97,31.99,31.96,31.98,15886.0,25.4222,25.4381,25.4142,25.4301,15886.0
2017-07-07 14:30:00,31.99,32.01,31.98,32.01,12782.0,25.4381,25.454,25.4301,25.454,12782.0
2017-07-07 14:35:00,32.01,32.01,31.93,31.93,31512.0,25.454,25.454,25.3904,25.3904,31512.0
2017-07-07 14:40:00,31.93,31.96,31.9,31.92,41980.0,25.3904,25.4142,25.3665,25.3824,41980.0
2017-07-07 14:45:00,31.93,31.98,31.93,31.98,17938.0,25.3904,25.4301,25.3904,25.4301,17938.0
2017-07-07 14:50:00,31.98,31.99,31.96,31.97,31341.0,25.4301,25.4381,25.4142,25.4222,31341.0
2017-07-07 14:55:00,31.98,31.98,31.93,31.94,31313.0,25.4301,25.4301,25.3904,25.3983,31313.0
2017-07-07 15:00:00,31.93,31.99,31.92,31.98,64430.0,25.3904,25.4381,25.3824,25.4301,64430.0
2017-07-07 15:05:00,31.98,32.0,31.98,31.99,13702.0,25.4301,25.446,25.4301,25.4381,13702.0
2017-07-07 15:10:00,31.99,32.03,31.99,32.0,27965.0,25.4381,25.4699,25.4381,25.446,27965.0
2017-07-07 15:15:00,32.01,32.01,31.99,32.0,20548.0,25.454,25.454,25.4381,25.446,20548.0
2017-07-07 15:20:00,32.0,32.02,31.99,32.0,23180.0,25.446,25.4619,25.4381,25.446,23180.0
2017-07-07 15:25:00,31.99,32.0,31.97,31.98,25490.0,25.4381,25.446,25.4222,25.4301,25490.0
2017-07-07 15:30:00,31.98,31.99,31.95,31.99,39779.0,25.4301,25.4381,25.4063,25.4381,39779.0
2017-07-07 15:35:00,31.99,32.01,31.97,32.01,54871.0,25.4381,25.454,25.4222,25.454,54871.0
2017-07-07 15:40:00,32.01,32.01,31.97,32.01,52740.0,25.454,25.454,25.4222,25.454,52740.0
2017-07-07 15:45:00,32.01,32.02,31.99,32.01,81241.0,25.454,25.4619,25.4381,25.454,81241.0
2017-07-07 15:50:00,32.01,32.05,31.99,32.05,100041.0,25.454,25.4858,25.4381,25.4858,100041.0
2017-07-07 15:55:00,32.04,32.07,32.0,32.06,358187.0,25.4778,25.5017,25.446,25.4937,358187.0
2017-07-10 09:30:00,31.95,31.95,31.7,31.76,69116.0,25.4063,25.4063,25.2075,25.2552,69116.0
2017-07-10 09:35:00,31.78,31.95,31.78,31.89,42833.0,25.2711,25.4063,25.2711,25.3585,42833.0
2017-07-10 09:40:00,31.88,32.06,31.85,32.04,58689.0,25.3506,25.4937,25.3267,25.4778,58689.0
2017-07-10 09:45:00,32.05,32.12,32.04,32.07,66727.0,25.4858,25.5414,25.4778,25.5017,66727.0
2017-07-10 09:50:00,32.07,32.11,32.05,32.08,42630.0,25.5017,25.5335,25.4858,25.5096,42630.0
2017-07-10 09:55:00,32.07,32.14,32.04,32.14,70132.0,25.5017,25.5573,25.4778,25.5573,70132.0
2017-07-10 10:00:00,32.14,32.23,32.12,32.22,104971.0,25.5573,25.6289,25.5414,25.621,104971.0
2017-07-10 10:05:00,32.22,32.24,32.14,32.22,60614.0,25.621,25.6369,25.5573,25.621,60614.0
2017-07-10 10:10:00,32.21,32.3,32.19,32.26,65382.0,25.613,25.6846,25.5971,25.6528,65382.0
2017-07-10 10:15:00,32.26,32.29,32.23,32.28,45020.0,25.6528,25.6766,25.6289,25.6687,45020.0
2017-07-10 10:20:00,32.28,32.28,32.2,32.23,25450.0,25.6687,25.6687,25.6051,25.6289,25450.0
2017-07-10 10:25:00,32.22,32.23,32.2,32.21,26756.0,25.621,25.6289,25.6051,25.613,26756.0
2017-07-10 10:30:00,32.21,32.23,32.18,32.2,35957.0,25.613,25.6289,25.5891,25.6051,35957.0
2017-07-10 10:35:00,32.21,32.33,32.21,32.27,60643.0,25.613,25.7084,25.613,25.6607,60643.0
2017-07-10 10:40:00,32.26,32.34,32.26,32.31,46460.0,25.6528,25.7164,25.6528,25.6925,46460.0
2017-07-10 10:45:00,32.31,32.37,32.29,32.3,26331.0,25.6925,25.7402,25.6766,25.6846,26331.0
2017-07-10 10:50:00,32.3,32.4,32.28,32.35,52761.0,25.6846,25.7641,25.6687,25.7243,52761.0
2017-07-10 10:55:00,32.34,32.35,32.31,32.33,27298.0,25.7164,25.7243,25.6925,25.7084,27298.0
2017-07-10 11:00:00,32.33,32.43,32.33,32.42,46387.0,25.7084,25.7879,25.7084,25.78,46387.0
2017-07-10 11:05:00,32.41,32.48,32.38,32.45,47991.0,25.772,25.8277,25.7482,25.8038,47991.0
2017-07-10 11:10:00,32.45,32.47,32.38,32.38,44702.0,25.8038,25.8198,25.7482,25.7482,44702.0
2017-07-10 11:15:00,32.38,32.41,32.37,32.38,29495.0,25.7482,25.772,25.7402,25.7482,29495.0
2017-07-10 11:20:00,32.38,32.47,32.38,32.44,45552.0,25.7482,25.8198,25.7482,25.7959,45552.0
2017-07-10 11:25:00,32.44,32.44,32.35,32.36,26801.0,25.7959,25.7959,25.7243,25.7323,26801.0
2017-07-10 11:30:00,32.35,32.4,32.35,32.39,66036.0,25.7243,25.7641,25.7243,25.7561,66036.0
2017-07-10 11:35:00,32.38,32.41,32.34,32.34,42848.0,25.7482,25.772,25.7164,25.7164,42848.0
2017-07-10 11:40:00,32.33,32.35,32.3,32.3,25256.0,25.7084,25.7243,25.6846,25.6846,25256.0
2017-07-10 11:45:00,32.3,32.35,32.3,32.33,18640.0,25.6846,25.7243,25.6846,25.7084,18640.0
2017-07-10 11:50:00,32.33,32.37,32.32,32.33,16738.0,25.7084,25.7402,25.7005,25.7084,16738.0
2017-07-10 11:55:00,32.33,32.4,32.31,32.4,54215.0,25.7084,25.7641,25.6925,25.7641,54215.0
2017-07-10 12:00:00,32.4,32.45,32.39,32.44,38068.0,25.7641,25.8038,25.7561,25.7959,38068.0
2017-07-10 12:05:00,32.45,32.49,32.44,32.49,46130.0,25.8038,25.8357,25.7959,25.8357,46130.0
2017-07-10 12:10:00,32.48,32.53,32.47,32.52,43899.0,25.8277,25.8675,25.8198,25.8595,43899.0
2017-07-10 12:15:00,32.52,32.55,32.51,32.54,36657.0,25.8595,25.8834,25.8516,25.8754,36657.0
2017-07-10 12:20:00,32.54,32.58,32.54,32.58,34368.0,25.8754,25.9072,25.8754,25.9072,34368.0
2017-07-10 12:25:00,32.58,32.58,32.47,32.47,72394.0,25.9072,25.9072,25.8198,25.8198,72394.0
2017-07-10 12:30:00,32.47,32.51,32.47,32.49,13245.0,25.8198,25.8516,25.8198,25.8357,13245.0
2017-07-10 12:35:00,32.48,32.51,32.47,32.51,23820.0,25.8277,25.8516,25.8198,25.8516,23820.0
2017-07-10 12:40:00,32.5,32.5,32.46,32.46,18500.0,25.8436,25.8436,25.8118,25.8118,18500.0
2017-07-10 12:45:00,32.47,32.49,32.46,32.46,20257.0,25.8198,25.8357,25.8118,25.8118,20257.0
2017-07-10 12:50:00,32.46,32.46,32.42,32.45,29796.0,25.8118,25.8118,25.78,25.8038,29796.0
2017-07-10 12:55:00,32.45,32.5,32.44,32.49,19250.0,25.8038,25.8436,25.7959,25.8357,19250.0
2017-07-10 13:00:00,32.48,32.53,32.48,32.52,22337.0,25.8277,25.8675,25.8277,25.8595,22337.0
2017-07-10 13:05:00,32.52,32.52,32.47,32.49,25963.0,25.8595,25.8595,25.8198,25.8357,25963.0
2017-07-10 13:10:00,32.5,32.5,32.47,32.48,23819.0,25.8436,25.8436,25.8198,25.8277,23819.0
2017-07-10 13:15:00,32.48,32.48,32.46,32.46,6987.0,25.8277,25.8277,25.8118,25.8118,6987.0
2017-07-10 13:20:00,32.47,32.5,32.46,32.5,18128.0,25.8198,25.8436,25.8118,25.8436,18128.0
2017-07-10 13:25:00,32.5,32.55,32.49,32.54,62298.0,25.8436,25.8834,25.8357,25.8754,62298.0
2017-07-10 13:30:00,32.55,32.61,32.54,32.58,63742.0,25.8834,25.9311,25.8754,25.9072,63742.0
2017-07-10 13:35:00,32.58,32.6,32.56,32.56,23233.0,25.9072,25.9231,25.8913,25.8913,23233.0
2017-07-10 13:40:00,32.56,32.59,32.56,32.58,31323.0,25.8913,25.9152,25.8913,25.9072,31323.0
2017-07-10 13:45:00,32.58,32.6,32.58,32.59,17863.0,25.9072,25.9231,25.9072,25.9152,17863.0
2017-07-10 13:50:00,32.59,32.6,32.58,32.59,36271.0,25.9152,25.9231,25.9072,25.9152,36271.0
2017-07-10 13:55:00,32.59,32.6,32.58,32.59,19875.0,25.9152,25.9231,25.9072,25.9152,19875.0
2017-07-10 14:00:00,32.59,32.66,32.59,32.66,44508.0,25.9152,25.9708,25.9152,25.9708,44508.0
2017-07-10 14:05:00,32.65,32.67,32.64,32.66,30881.0,25.9629,25.9788,25.9549,25.9708,30881.0
2017-07-10 14:10:00,32.65,32.67,32.62,32.62,31469.0,25.9629,25.9788,25.939,25.939,31469.0
2017-07-10 14:15:00,32.62,32.66,32.61,32.61,16453.0,25.939,25.9708,25.9311,25.9311,16453.0
2017-07-10 14:20:00,32.62,32.64,32.61,32.63,16465.0,25.939,25.9549,25.9311,25.947,16465.0
2017-07-10 14:25:00,32.64,32.64,32.6,32.61,16662.0,25.9549,25.9549,25.9231,25.9311,16662.0
2017-07-10 14:30:00,32.61,32.62,32.6,32.61,13463.0,25.9311,25.939,25.9231,25.9311,13463.0
2017-07-10 14:35:00,32.61,32.65,32.6,32.61,29151.0,25.9311,25.9629,25.9231,25.9311,29151.0
2017-07-10 14:40:00,32.61,32.62,32.6,32.61,9519.0,25.9311,25.939,25.9231,25.9311,9519.0
2017-07-10 14:45:00,32.61,32.62,32.54,32.55,30284.0,25.9311,25.939,25.8754,25.8834,30284.0
2017-07-10 14:50:00,32.55,32.57,32.54,32.57,11437.0,25.8834,25.8993,25.8754,25.8993,11437.0
2017-07-10 14:55:00,32.57,32.59,32.54,32.56,26258.0,25.8993,25.9152,25.8754,25.8913,26258.0
2017-07-10 15:00:00,32.56,32.57,32.51,32.53,18231.0,25.8913,25.8993,25.8516,25.8675,18231.0
2017-07-10 15:05:00,32.53,32.54,32.51,32.52,17278.0,25.8675,25.8754,25.8516,25.8595,17278.0
2017-07-10 15:10:00,32.52,32.52,32.5,32.5,25990.0,25.8595,25.8595,25.8436,25.8436,25990.0
2017-07-10 15:15:00,32.51,32.59,32.5,32.58,65966.0,25.8516,25.9152,25.8436,25.9072,65966.0
2017-07-10 15:20:00,32.59,32.6,32.56,32.56,36699.0,25.9152,25.9231,25.8913,25.8913,36699.0
2017-07-10 15:25:00,32.57,32.58,32.55,32.55,16457.0,25.8993,25.9072,25.8834,25.8834,16457.0
2017-07-10 15:30:00,32.55,32.58,32.54,32.56,35215.0,25.8834,25.9072,25.8754,25.8913,35215.0
2017-07-10 15:35:00,32.55,32.56,32.54,32.55,46183.0,25.8834,25.8913,25.8754,25.8834,46183.0
2017-07-10 15:40:00,32.55,32.64,32.54,32.63,77392.0,25.8834,25.9549,25.8754,25.947,77392.0
2017-07-10 15:45:00,32.64,32.64,32.58,32.58,54550.0,25.9549,25.9549,25.9072,25.9072,54550.0
2017-07-10 15:50:00,32.58,32.59,32.55,32.57,106828.0,25.9072,25.9152,25.8834,25.8993,106828.0
2017-07-10 15:55:00,32.57,32.61,32.5,32.52,411442.0,25.8993,25.9311,25.8436,25.8595,411442.0
2017-07-11 09:30:00,32.53,32.66,32.49,32.55,67977.0,25.8675,25.9708,25.8357,25.8834,67977.0
2017-07-11 09:35:00,32.52,32.55,32.43,32.45,40595.0,25.8595,25.8834,25.7879,25.8038,40595.0
2017-07-11 09:40:00,32.44,32.53,32.43,32.5,37863.0,25.7959,25.8675,25.7879,25.8436,37863.0
2017-07-11 09:45:00,32.52,32.53,32.44,32.44,41863.0,25.8595,25.8675,25.7959,25.7959,41863.0
2017-07-11 09:50:00,32.44,32.44,32.35,32.37,72330.0,25.7959,25.7959,25.7243,25.7402,72330.0
2017-07-11 09:55:00,32.38,32.4,32.3,32.33,58853.0,25.7482,25.7641,25.6846,25.7084,58853.0
2017-07-11 10:00:00,32.33,32.34,32.23,32.23,95760.0,25.7084,25.7164,25.6289,25.6289,95760.0
2017-07-11 10:05:00,32.21,32.31,32.18,32.28,53865.0,25.613,25.6925,25.5891,25.6687,53865.0
2017-07-11 10:10:00,32.27,32.38,32.27,32.38,42539.0,25.6607,25.7482,25.6607,25.7482,42539.0
2017-07-11 10:15:00,32.38,32.4,32.37,32.37,35553.0,25.7482,25.7641,25.7402,25.7402,35553.0
2017-07-11 10:20:00,32.38,32.47,32.37,32.41,61025.0,25.7482,25.8198,25.7402,25.772,61025.0
2017-07-11 10:25:00,32.4,32.41,32.33,32.34,75249.0,25.7641,25.772,25.7084,25.7164,75249.0
2017-07-11 10:30:00,32.34,32.39,32.31,32.34,41254.0,25.7164,25.7561,25.6925,25.7164,41254.0
2017-07-11 10:35:00,32.34,32.37,32.33,32.34,41002.0,25.7164,25.7402,25.7084,25.7164,41002.0
2017-07-11 10:40:00,32.34,32.36,32.31,32.32,33960.0,25.7164,25.7323,25.6925,25.7005,33960.0
2017-07-11 10:45:00,32.31,32.37,32.3,32.37,37000.0,25.6925,25.7402,25.6846,25.7402,37000.0
2017-07-11 10:50:00,32.37,32.39,32.35,32.36,28356.0,25.7402,25.7561,25.7243,25.7323,28356.0
2017-07-11 10:55:00,32.36,32.42,32.36,32.4,21928.0,25.7323,25.78,25.7323,25.7641,21928.0
2017-07-11 11:00:00,32.39,32.39,32.35,32.35,17475.0,25.7561,25.7561,25.7243,25.7243,17475.0
2017-07-11 11:05:00,32.35,32.39,32.35,32.35,23707.0,25.7243,25.7561,25.7243,25.7243,23707.0
2017-07-11 11:10:00,32.35,32.4,32.34,32.39,20025.0,25.7243,25.7641,25.7164,25.7561,20025.0
2017-07-11 11:15:00,32.4,32.48,32.4,32.48,27235.0,25.7641,25.8277,25.7641,25.8277,27235.0
2017-07-11 11:20:00,32.48,32.59,32.46,32.59,74495.0,25.8277,25.9152,25.8118,25.9152,74495.0
2017-07-11 11:25:00,32.59,32.71,32.57,32.69,159374.0,25.9152,26.0106,25.8993,25.9947,159374.0
2017-07-11 11:30:00,32.69,32.8,32.69,32.75,107490.0,25.9947,26.0822,25.9947,26.0424,107490.0
2017-07-11 11:35:00,32.75,32.75,32.64,32.66,80113.0,26.0424,26.0424,25.9549,25.9708,80113.0
2017-07-11 11:40:00,32.66,32.7,32.62,32.62,39063.0,25.9708,26.0026,25.939,25.939,39063.0
2017-07-11 11:45:00,32.62,32.67,32.61,32.62,18612.0,25.939,25.9788,25.9311,25.939,18612.0
2017-07-11 11:50:00,32.61,32.62,32.58,32.61,27212.0,25.9311,25.939,25.9072,25.9311,27212.0
2017-07-11 11:55:00,32.6,32.63,32.59,32.62,17664.0,25.9231,25.947,25.9152,25.939,17664.0
2017-07-11 12:00:00,32.62,32.63,32.57,32.6,24295.0,25.939,25.947,25.8993,25.9231,24295.0
2017-07-11 12:05:00,32.59,32.62,32.59,32.6,11931.0,25.9152,25.939,25.9152,25.9231,11931.0
2017-07-11 12:10:00,32.61,32.67,32.6,32.67,24143.0,25.9311,25.9788,25.9231,25.9788,24143.0
2017-07-11 12:15:00,32.66,32.74,32.66,32.71,23365.0,25.9708,26.0345,25.9708,26.0106,23365.0
2017-07-11 12:20:00,32.71,32.72,32.68,32.69,15947.0,26.0106,26.0185,25.9867,25.9947,15947.0
2017-07-11 12:25:00,32.68,32.69,32.65,32.65,18922.0,25.9867,25.9947,25.9629,25.9629,18922.0
2017-07-11 12:30:00,32.67,32.71,32.64,32.68,31504.0,25.9788,26.0106,25.9549,25.9867,31504.0
2017-07-11 12:35:00,32.69,32.76,32.68,32.76,20311.0,25.9947,26.0504,25.9867,26.0504,20311.0
2017-07-11 12:40:00,32.76,32.8,32.72,32.75,22272.0,26.0504,26.0822,26.0185,26.0424,22272.0
2017-07-11 12:45:00,32.75,32.75,32.7,32.71,9854.0,26.0424,26.0424,26.0026,26.0106,9854.0
2017-07-11 12:50:00,32.73,32.74,32.7,32.7,9733.0,26.0265,26.0345,26.0026,26.0026,9733.0
2017-07-11 12:55:00,32.7,32.7,32.65,32.66,34043.0,26.0026,26.0026,25.9629,25.9708,34043.0
2017-07-11 13:00:00,32.66,32.7,32.65,32.65,32526.0,25.9708,26.0026,25.9629,25.9629,32526.0
2017-07-11 13:05:00,32.65,32.67,32.63,32.66,32071.0,25.9629,25.9788,25.947,25.9708,32071.0
2017-07-11 13:10:00,32.67,32.69,32.62,32.65,25841.0,25.9788,25.9947,25.939,25.9629,25841.0
2017-07-11 13:15:00,32.64,32.67,32.62,32.65,19202.0,25.9549,25.9788,25.939,25.9629,19202.0
2017-07-11 13:20:00,32.65,32.67,32.63,32.65,18740.0,25.9629,25.9788,25.947,25.9629,18740.0
2017-07-11 13:25:00,32.63,32.69,32.63,32.67,27600.0,25.947,25.9947,25.947,25.9788,27600.0
2017-07-11 13:30:00,32.67,32.71,32.64,32.7,24151.0,25.9788,26.0106,25.9549,26.0026,24151.0
2017-07-11 13:35:00,32.69,32.79,32.69,32.78,34248.0,25.9947,26.0742,25.9947,26.0663,34248.0
2017-07-11 13:40:00,32.77,32.78,32.75,32.76,17582.0,26.0583,26.0663,26.0424,26.0504,17582.0
2017-07-11 13:45:00,32.76,32.79,32.76,32.78,11750.0,26.0504,26.0742,26.0504,26.0663,11750.0
2017-07-11 13:50:00,32.79,32.79,32.77,32.79,13194.0,26.0742,26.0742,26.0583,26.0742,13194.0
2017-07-11 13:55:00,32.79,32.81,32.77,32.81,19215.0,26.0742,26.0901,26.0583,26.0901,19215.0
2017-07-11 14:00:00,32.81,32.86,32.8,32.85,20315.0,26.0901,26.1299,26.0822,26.1219,20315.0
2017-07-11 14:05:00,32.84,32.86,32.83,32.85,21133.0,26.114,26.1299,26.106,26.1219,21133.0
2017-07-11 14:10:00,32.85,32.9,32.85,32.89,39763.0,26.1219,26.1617,26.1219,26.1537,39763.0
2017-07-11 14:15:00,32.89,32.9,32.88,32.89,31167.0,26.1537,26.1617,26.1458,26.1537,31167.0
2017-07-11 14:20:00,32.89,32.89,32.88,32.89,17235.0,26.1537,26.1537,26.1458,26.1537,17235.0
2017-07-11 14:25:00,32.89,32.96,32.88,32.95,39942.0,26.1537,26.2094,26.1458,26.2014,39942.0
2017-07-11 14:30:00,32.94,32.96,32.92,32.93,33743.0,26.1935,26.2094,26.1776,26.1855,33743.0
2017-07-11 14:35:00,32.92,32.94,32.91,32.93,19470.0,26.1776,26.1935,26.1696,26.1855,19470.0
2017-07-11 14:40:00,32.93,32.95,32.91,32.95,38923.0,26.1855,26.2014,26.1696,26.2014,38923.0
2017-07-11 14:45:00,32.95,32.98,32.94,32.98,18329.0,26.2014,26.2253,26.1935,26.2253,18329.0
2017-07-11 14:50:00,32.97,32.98,32.94,32.96,20947.0,26.2173,26.2253,26.1935,26.2094,20947.0
2017-07-11 14:55:00,32.96,32.97,32.9,32.91,42104.0,26.2094,26.2173,26.1617,26.1696,42104.0
2017-07-11 15:00:00,32.92,32.97,32.92,32.93,27453.0,26.1776,26.2173,26.1776,26.1855,27453.0
2017-07-11 15:05:00,32.92,32.94,32.91,32.91,17967.0,26.1776,26.1935,26.1696,26.1696,17967.0
2017-07-11 15:10:00,32.92,32.94,32.91,32.91,22433.0,26.1776,26.1935,26.1696,26.1696,22433.0
2017-07-11 15:15:00,32.92,32.97,32.91,32.97,32141.0,26.1776,26.2173,26.1696,26.2173,32141.0
2017-07-11 15:20:00,32.95,32.96,32.93,32.94,26374.0,26.2014,26.2094,26.1855,26.1935,26374.0
2017-07-11 15:25:00,32.95,32.99,32.95,32.98,29109.0,26.2014,26.2332,26.2014,26.2253,29109.0
2017-07-11 15:30:00,32.98,32.99,32.95,32.95,40632.0,26.2253,26.2332,26.2014,26.2014,40632.0
2017-07-11 15:35:00,32.95,32.97,32.94,32.96,38211.0,26.2014,26.2173,26.1935,26.2094,38211.0
2017-07-11 15:40:00,32.97,32.98,32.94,32.95,58457.0,26.2173,26.2253,26.1935,26.2014,58457.0
2017-07-11 15:45:00,32.95,32.98,32.95,32.96,105479.0,26.2014,26.2253,26.2014,26.2094,105479.0
2017-07-11 15:50:00,32.97,33.0,32.96,32.99,93239.0,26.2173,26.2412,26.2094,26.2332,93239.0
2017-07-11 15:55:00,32.98,33.01,32.92,32.94,315409.0,26.2253,26.2492,26.1776,26.1935,315409.0
2017-07-12 09:30:00,33.35,33.35,33.07,33.23,124547.0,26.5195,26.5195,26.2969,26.4241,124547.0
2017-07-12 09:35:00,33.23,33.37,33.16,33.34,133709.0,26.4241,26.5354,26.3684,26.5116,133709.0
2017-07-12 09:40:00,33.34,33.4,33.27,33.32,107534.0,26.5116,26.5593,26.4559,26.4957,107534.0
2017-07-12 09:45:00,33.3,33.36,33.28,33.29,85124.0,26.4798,26.5275,26.4639,26.4718,85124.0
2017-07-12 09:50:00,33.28,33.38,33.24,33.34,97696.0,26.4639,26.5434,26.432,26.5116,97696.0
2017-07-12 09:55:00,33.35,33.37,33.25,33.29,85805.0,26.5195,26.5354,26.44,26.4718,85805.0
2017-07-12 10:00:00,33.3,33.34,33.16,33.33,90214.0,26.4798,26.5116,26.3684,26.5036,90214.0
2017-07-12 10:05:00,33.33,33.43,33.33,33.41,119205.0,26.5036,26.5831,26.5036,26.5672,119205.0
2017-07-12 10:10:00,33.42,33.48,33.31,33.32,57024.0,26.5752,26.6229,26.4877,26.4957,57024.0
2017-07-12 10:15:00,33.32,33.34,33.24,33.24,40245.0,26.4957,26.5116,26.432,26.432,40245.0
2017-07-12 10:20:00,33.24,33.27,33.22,33.25,26560.0,26.432,26.4559,26.4161,26.44,26560.0
2017-07-12 10:25:00,33.25,33.27,33.21,33.23,30526.0,26.44,26.4559,26.4082,26.4241,30526.0
2017-07-12 10:30:00,33.23,33.36,33.23,33.35,40612.0,26.4241,26.5275,26.4241,26.5195,40612.0
2017-07-12 10:35:00,33.35,33.42,33.34,33.41,34902.0,26.5195,26.5752,26.5116,26.5672,34902.0
2017-07-12 10:40:00,33.41,33.42,33.36,33.37,23188.0,26.5672,26.5752,26.5275,26.5354,23188.0
2017-07-12 10:45:00,33.36,33.38,33.31,33.35,32287.0,26.5275,26.5434,26.4877,26.5195,32287.0
2017-07-12 10:50:00,33.34,33.42,33.32,33.4,37959.0,26.5116,26.5752,26.4957,26.5593,37959.0
2017-07-12 10:55:00,33.4,33.41,33.34,33.36,26711.0,26.5593,26.5672,26.5116,26.5275,26711.0
2017-07-12 11:00:00,33.36,33.36,33.26,33.26,30175.0,26.5275,26.5275,26.448,26.448,30175.0
2017-07-12 11:05:00,33.26,33.26,33.18,33.23,57038.0,26.448,26.448,26.3843,26.4241,57038.0
2017-07-12 11:10:00,33.23,33.29,33.19,33.19,31551.0,26.4241,26.4718,26.3923,26.3923,31551.0
2017-07-12 11:15:00,33.19,33.22,33.15,33.17,27207.0,26.3923,26.4161,26.3605,26.3764,27207.0
2017-07-12 11:20:00,33.16,33.24,33.14,33.22,27753.0,26.3684,26.432,26.3525,26.4161,27753.0
2017-07-12 11:25:00,33.22,33.22,33.13,33.15,40280.0,26.4161,26.4161,26.3446,26.3605,40280.0
2017-07-12 11:30:00,33.15,33.18,33.13,33.18,18208.0,26.3605,26.3843,26.3446,26.3843,18208.0
2017-07-12 11:35:00,33.17,33.34,33.16,33.34,96247.0,26.3764,26.5116,26.3684,26.5116,96247.0
2017-07-12 11:40:00,33.34,33.37,33.29,33.37,24699.0,26.5116,26.5354,26.4718,26.5354,24699.0
2017-07-12 11:45:00,33.36,33.4,33.34,33.35,34476.0,26.5275,26.5593,26.5116,26.5195,34476.0
2017-07-12 11:50:00,33.36,33.41,33.36,33.39,31418.0,26.5275,26.5672,26.5275,26.5513,31418.0
2017-07-12 11:55:00,33.38,33.4,33.34,33.4,19713.0,26.5434,26.5593,26.5116,26.5593,19713.0
2017-07-12 12:00:00,33.4,33.42,33.36,33.38,23914.0,26.5593,26.5752,26.5275,26.5434,23914.0
2017-07-12 12:05:00,33.38,33.38,33.32,33.35,16866.0,26.5434,26.5434,26.4957,26.5195,16866.0
2017-07-12 12:10:00,33.34,33.36,33.3,33.36,23261.0,26.5116,26.5275,26.4798,26.5275,23261.0
2017-07-12 12:15:00,33.35,33.38,33.34,33.38,26953.0,26.5195,26.5434,26.5116,26.5434,26953.0
2017-07-12 12:20:00,33.39,33.39,33.31,33.37,22336.0,26.5513,26.5513,26.4877,26.5354,22336.0
2017-07-12 12:25:00,33.37,33.38,33.33,33.35,25943.0,26.5354,26.5434,26.5036,26.5195,25943.0
2017-07-12 12:30:00,33.35,33.36,33.31,33.36,21164.0,26.5195,26.5275,26.4877,26.5275,21164.0
2017-07-12 12:35:00,33.35,33.38,33.32,33.37,36636.0,26.5195,26.5434,26.4957,26.5354,36636.0
2017-07-12 12:40:00,33.36,33.39,33.36,33.38,9657.0,26.5275,26.5513,26.5275,26.5434,9657.0
2017-07-12 12:45:00,33.39,33.39,33.33,33.38,34720.0,26.5513,26.5513,26.5036,26.5434,34720.0
2017-07-12 12:50:00,33.38,33.39,33.33,33.33,14631.0,26.5434,26.5513,26.5036,26.5036,14631.0
2017-07-12 12:55:00,33.34,33.35,33.29,33.32,14802.0,26.5116,26.5195,26.4718,26.4957,14802.0
2017-07-12 13:00:00,33.32,33.32,33.27,33.27,15114.0,26.4957,26.4957,26.4559,26.4559,15114.0
2017-07-12 13:05:00,33.27,33.29,33.23,33.23,25173.0,26.4559,26.4718,26.4241,26.4241,25173.0
2017-07-12 13:10:00,33.23,33.24,33.21,33.24,22321.0,26.4241,26.432,26.4082,26.432,22321.0
2017-07-12 13:15:00,33.24,33.27,33.23,33.25,13937.0,26.432,26.4559,26.4241,26.44,13937.0
2017-07-12 13:20:00,33.24,33.25,33.18,33.2,20980.0,26.432,26.44,26.3843,26.4002,20980.0
2017-07-12 13:25:00,33.2,33.23,33.2,33.21,11210.0,26.4002,26.4241,26.4002,26.4082,11210.0
2017-07-12 13:30:00,33.2,33.23,33.19,33.23,7533.0,26.4002,26.4241,26.3923,26.4241,7533.0
2017-07-12 13:35:00,33.23,33.26,33.22,33.25,14124.0,26.4241,26.448,26.4161,26.44,14124.0
2017-07-12 13:40:00,33.24,33.25,33.2,33.21,18793.0,26.432,26.44,26.4002,26.4082,18793.0
2017-07-12 13:45:00,33.22,33.29,33.22,33.29,19248.0,26.4161,26.4718,26.4161,26.4718,19248.0
2017-07-12 13:50:00,33.29,33.36,33.29,33.35,36900.0,26.4718,26.5275,26.4718,26.5195,36900.0
2017-07-12 13:55:00,33.35,33.36,33.29,33.29,29350.0,26.5195,26.5275,26.4718,26.4718,29350.0
2017-07-12 14:00:00,33.28,33.34,33.28,33.34,22051.0,26.4639,26.5116,26.4639,26.5116,22051.0
2017-07-12 14:05:00,33.34,33.38,33.32,33.36,28861.0,26.5116,26.5434,26.4957,26.5275,28861.0
2017-07-12 14:10:00,33.35,33.38,33.33,33.36,38133.0,26.5195,26.5434,26.5036,26.5275,38133.0
2017-07-12 14:15:00,33.36,33.37,33.34,33.35,20991.0,26.5275,26.5354,26.5116,26.5195,20991.0
2017-07-12 14:20:00,33.34,33.35,33.32,33.33,18003.0,26.5116,26.5195,26.4957,26.5036,18003.0
2017-07-12 14:25:00,33.33,33.36,33.32,33.33,22705.0,26.5036,26.5275,26.4957,26.5036,22705.0
2017-07-12 14:30:00,33.33,33.34,33.3,33.32,15797.0,26.5036,26.5116,26.4798,26.4957,15797.0
2017-07-12 14:35:00,33.32,33.35,33.32,33.32,20699.0,26.4957,26.5195,26.4957,26.4957,20699.0
2017-07-12 14:40:00,33.32,33.33,33.32,33.33,7024.0,26.4957,26.5036,26.4957,26.5036,7024.0
2017-07-12 14:45:00,33.33,33.35,33.32,33.34,20505.0,26.5036,26.5195,26.4957,26.5116,20505.0
2017-07-12 14:50:00,33.34,33.36,33.32,33.35,25367.0,26.5116,26.5275,26.4957,26.5195,25367.0
2017-07-12 14:55:00,33.34,33.35,33.28,33.3,40911.0,26.5116,26.5195,26.4639,26.4798,40911.0
2017-07-12 15:00:00,33.3,33.31,33.29,33.3,7800.0,26.4798,26.4877,26.4718,26.4798,7800.0
2017-07-12 15:05:00,33.3,33.37,33.28,33.33,51103.0,26.4798,26.5354,26.4639,26.5036,51103.0
2017-07-12 15:10:00,33.33,33.34,33.29,33.34,34523.0,26.5036,26.5116,26.4718,26.5116,34523.0
2017-07-12 15:15:00,33.34,33.34,33.3,33.3,20910.0,26.5116,26.5116,26.4798,26.4798,20910.0
2017-07-12 15:20:00,33.31,33.32,33.27,33.29,37762.0,26.4877,26.4957,26.4559,26.4718,37762.0
2017-07-12 15:25:00,33.28,33.3,33.27,33.3,24791.0,26.4639,26.4798,26.4559,26.4798,24791.0
2017-07-12 15:30:00,33.3,33.32,33.25,33.25,35130.0,26.4798,26.4957,26.44,26.44,35130.0
2017-07-12 15:35:00,33.25,33.32,33.23,33.32,49595.0,26.44,26.4957,26.4241,26.4957,49595.0
2017-07-12 15:40:00,33.31,33.33,33.28,33.3,79009.0,26.4877,26.5036,26.4639,26.4798,79009.0
2017-07-12 15:45:00,33.31,33.32,33.18,33.2,115214.0,26.4877,26.4957,26.3843,26.4002,115214.0
2017-07-12 15:50:00,33.2,33.23,33.2,33.22,83711.0,26.4002,26.4241,26.4002,26.4161,83711.0
2017-07-12 15:55:00,33.22,33.23,33.15,33.16,339964.0,26.4161,26.4241,26.3605,26.3684,339964.0
2017-07-13 09:30:00,33.15,33.22,33.14,33.21,98798.0,26.3605,26.4161,26.3525,26.4082,98798.0
2017-07-13 09:35:00,33.21,33.23,33.11,33.23,79659.0,26.4082,26.4241,26.3287,26.4241,79659.0
2017-07-13 09:40:00,33.23,33.31,33.2,33.28,111519.0,26.4241,26.4877,26.4002,26.4639,111519.0
2017-07-13 09:45:00,33.28,33.33,33.27,33.33,47600.0,26.4639,26.5036,26.4559,26.5036,47600.0
2017-07-13 09:50:00,33.32,33.39,33.3,33.39,61977.0,26.4957,26.5513,26.4798,26.5513,61977.0
2017-07-13 09:55:00,33.39,33.45,33.37,33.42,56561.0,26.5513,26.599,26.5354,26.5752,56561.0
2017-07-13 10:00:00,33.42,33.42,33.31,33.31,51375.0,26.5752,26.5752,26.4877,26.4877,51375.0
2017-07-13 10:05:00,33.31,33.35,33.26,33.31,60367.0,26.4877,26.5195,26.448,26.4877,60367.0
2017-07-13 10:10:00,33.31,33.34,33.21,33.28,88696.0,26.4877,26.5116,26.4082,26.4639,88696.0
2017-07-13 10:15:00,33.28,33.29,33.13,33.16,75610.0,26.4639,26.4718,26.3446,26.3684,75610.0
2017-07-13 10:20:00,33.16,33.18,33.03,33.05,43859.0,26.3684,26.3843,26.2651,26.281,43859.0
2017-07-13 10:25:00,33.04,33.1,33.03,33.07,54657.0,26.273,26.3207,26.2651,26.2969,54657.0
2017-07-13 10:30:00,33.07,33.11,33.0,33.02,95582.0,26.2969,26.3287,26.2412,26.2571,95582.0
2017-07-13 10:35:00,33.02,33.05,32.94,32.95,45924.0,26.2571,26.281,26.1935,26.2014,45924.0
2017-07-13 10:40:00,32.96,32.98,32.9,32.94,36617.0,26.2094,26.2253,26.1617,26.1935,36617.0
2017-07-13 10:45:00,32.94,32.99,32.91,32.98,31758.0,26.1935,26.2332,26.1696,26.2253,31758.0
2017-07-13 10:50:00,32.98,33.0,32.96,33.0,22888.0,26.2253,26.2412,26.2094,26.2412,22888.0
2017-07-13 10:55:00,32.99,33.03,32.98,33.0,18869.0,26.2332,26.2651,26.2253,26.2412,18869.0
2017-07-13 11:00:00,33.01,33.03,32.97,32.98,36738.0,26.2492,26.2651,26.2173,26.2253,36738.0
2017-07-13 11:05:00,32.99,33.0,32.94,33.0,65411.0,26.2332,26.2412,26.1935,26.2412,65411.0
2017-07-13 11:10:00,33.0,33.03,32.96,32.97,40316.0,26.2412,26.2651,26.2094,26.2173,40316.0
2017-07-13 11:15:00,32.97,33.06,32.96,33.04,24676.0,26.2173,26.2889,26.2094,26.273,24676.0
2017-07-13 11:20:00,33.05,33.11,33.04,33.09,18227.0,26.281,26.3287,26.273,26.3128,18227.0
2017-07-13 11:25:00,33.1,33.15,33.05,33.07,43098.0,26.3207,26.3605,26.281,26.2969,43098.0
2017-07-13 11:30:00,33.07,33.07,33.0,33.01,26516.0,26.2969,26.2969,26.2412,26.2492,26516.0
2017-07-13 11:35:00,33.02,33.04,33.0,33.01,25716.0,26.2571,26.273,26.2412,26.2492,25716.0
2017-07-13 11:40:00,33.01,33.02,32.95,32.96,19323.0,26.2492,26.2571,26.2014,26.2094,19323.0
2017-07-13 11:45:00,32.95,33.0,32.92,33.0,36699.0,26.2014,26.2412,26.1776,26.2412,36699.0
2017-07-13 11:50:00,32.99,32.99,32.96,32.97,15212.0,26.2332,26.2332,26.2094,26.2173,15212.0
2017-07-13 11:55:00,32.98,33.04,32.98,33.01,24915.0,26.2253,26.273,26.2253,26.2492,24915.0
2017-07-13 12:00:00,33.0,33.08,32.99,33.06,17770.0,26.2412,26.3048,26.2332,26.2889,17770.0
2017-07-13 12:05:00,33.05,33.06,33.03,33.04,9572.0,26.281,26.2889,26.2651,26.273,9572.0
2017-07-13 12:10:00,33.04,33.06,33.02,33.06,14000.0,26.273,26.2889,26.2571,26.2889,14000.0
2017-07-13 12:15:00,33.05,33.05,33.0,33.0,17877.0,26.281,26.281,26.2412,26.2412,17877.0
2017-07-13 12:20:00,33.01,33.01,32.99,32.99,17561.0,26.2492,26.2492,26.2332,26.2332,17561.0
2017-07-13 12:25:00,32.99,33.0,32.98,32.98,12735.0,26.2332,26.2412,26.2253,26.2253,12735.0
2017-07-13 12:30:00,32.98,33.04,32.98,33.03,28903.0,26.2253,26.273,26.2253,26.2651,28903.0
2017-07-13 12:35:00,33.04,33.04,33.03,33.03,8139.0,26.273,26.273,26.2651,26.2651,8139.0
2017-07-13 12:40:00,33.03,33.04,33.01,33.03,19366.0,26.2651,26.273,26.2492,26.2651,19366.0
2017-07-13 12:45:00,33.03,33.05,33.02,33.02,23264.0,26.2651,26.281,26.2571,26.2571,23264.0
2017-07-13 12:50:00,33.02,33.06,33.01,33.05,12056.0,26.2571,26.2889,26.2492,26.281,12056.0
2017-07-13 12:55:00,33.05,33.1,33.05,33.08,20196.0,26.281,26.3207,26.281,26.3048,20196.0
2017-07-13 13:00:00,33.08,33.09,33.05,33.08,51743.0,26.3048,26.3128,26.281,26.3048,51743.0
2017-07-13 13:05:00,33.09,33.1,33.06,33.1,24414.0,26.3128,26.3207,26.2889,26.3207,24414.0
2017-07-13 13:10:00,33.1,33.11,33.06,33.07,16686.0,26.3207,26.3287,26.2889,26.2969,16686.0
2017-07-13 13:15:00,33.07,33.11,33.07,33.11,38592.0,26.2969,26.3287,26.2969,26.3287,38592.0
2017-07-13 13:20:00,33.11,33.11,33.08,33.08,20200.0,26.3287,26.3287,26.3048,26.3048,20200.0
2017-07-13 13:25:00,33.08,33.08,33.02,33.02,15600.0,26.3048,26.3048,26.2571,26.2571,15600.0
2017-07-13 13:30:00,33.02,33.06,33.02,33.05,19271.0,26.2571,26.2889,26.2571,26.281,19271.0
2017-07-13 13:35:00,33.06,33.08,33.05,33.06,20260.0,26.2889,26.3048,26.281,26.2889,20260.0
2017-07-13 13:40:00,33.07,33.12,33.06,33.12,22042.0,26.2969,26.3366,26.2889,26.3366,22042.0
2017-07-13 13:45:00,33.11,33.12,33.1,33.1,31642.0,26.3287,26.3366,26.3207,26.3207,31642.0
2017-07-13 13:50:00,33.1,33.11,33.06,33.1,29287.0,26.3207,26.3287,26.2889,26.3207,29287.0
2017-07-13 13:55:00,33.1,33.12,33.06,33.07,21294.0,26.3207,26.3366,26.2889,26.2969,21294.0
2017-07-13 14:00:00,33.07,33.09,33.06,33.08,13462.0,26.2969,26.3128,26.2889,26.3048,13462.0
2017-07-13 14:05:00,33.08,33.09,33.05,33.05,13894.0,26.3048,26.3128,26.281,26.281,13894.0
2017-07-13 14:10:00,33.06,33.07,33.05,33.06,84813.0,26.2889,26.2969,26.281,26.2889,84813.0
2017-07-13 14:15:00,33.05,33.11,33.05,33.11,28212.0,26.281,26.3287,26.281,26.3287,28212.0
2017-07-13 14:20:00,33.11,33.11,33.09,33.09,21628.0,26.3287,26.3287,26.3128,26.3128,21628.0
2017-07-13 14:25:00,33.09,33.11,33.09,33.11,10778.0,26.3128,26.3287,26.3128,26.3287,10778.0
2017-07-13 14:30:00,33.1,33.15,33.1,33.15,19772.0,26.3207,26.3605,26.3207,26.3605,19772.0
2017-07-13 14:35:00,33.14,33.21,33.14,33.18,25000.0,26.3525,26.4082,26.3525,26.3843,25000.0
2017-07-13 14:40:00,33.18,33.22,33.16,33.2,25743.0,26.3843,26.4161,26.3684,26.4002,25743.0
2017-07-13 14:45:00,33.2,33.21,33.17,33.19,38027.0,26.4002,26.4082,26.3764,26.3923,38027.0
2017-07-13 14:50:00,33.19,33.24,33.18,33.23,26351.0,26.3923,26.432,26.3843,26.4241,26351.0
2017-07-13 14:55:00,33.23,33.26,33.21,33.22,42740.0,26.4241,26.448,26.4082,26.4161,42740.0
2017-07-13 15:00:00,33.22,33.24,33.17,33.17,40021.0,26.4161,26.432,26.3764,26.3764,40021.0
2017-07-13 15:05:00,33.16,33.17,33.1,33.12,28039.0,26.3684,26.3764,26.3207,26.3366,28039.0
2017-07-13 15:10:00,33.11,33.12,33.09,33.11,34826.0,26.3287,26.3366,26.3128,26.3287,34826.0
2017-07-13 15:15:00,33.11,33.11,33.08,33.09,14903.0,26.3287,26.3287,26.3048,26.3128,14903.0
2017-07-13 15:20:00,33.09,33.1,33.06,33.08,27156.0,26.3128,26.3207,26.2889,26.3048,27156.0
2017-07-13 15:25:00,33.08,33.1,33.07,33.08,125645.0,26.3048,26.3207,26.2969,26.3048,125645.0
2017-07-13 15:30:00,33.08,33.08,32.97,32.98,96198.0,26.3048,26.3048,26.2173,26.2253,96198.0
2017-07-13 15:35:00,32.98,33.01,32.97,32.98,35670.0,26.2253,26.2492,26.2173,26.2253,35670.0
2017-07-13 15:40:00,32.98,33.01,32.97,32.98,118903.0,26.2253,26.2492,26.2173,26.2253,118903.0
2017-07-13 15:45:00,32.99,33.0,32.92,32.96,117884.0,26.2332,26.2412,26.1776,26.2094,117884.0
2017-07-13 15:50:00,32.96,32.99,32.96,32.98,61294.0,26.2094,26.2332,26.2094,26.2253,61294.0
2017-07-13 15:55:00,32.98,33.01,32.93,32.93,368419.0,26.2253,26.2492,26.1855,26.1855,368419.0
2017-07-14 09:30:00,33.42,33.45,33.24,33.3,88388.0,26.5752,26.599,26.432,26.4798,88388.0
2017-07-14 09:35:00,33.3,33.45,33.29,33.41,97475.0,26.4798,26.599,26.4718,26.5672,97475.0
2017-07-14 09:40:00,33.4,33.57,33.4,33.46,145370.0,26.5593,26.6945,26.5593,26.607,145370.0
2017-07-14 09:45:00,33.47,33.52,33.36,33.4,83466.0,26.6149,26.6547,26.5275,26.5593,83466.0
2017-07-14 09:50:00,33.4,33.45,33.33,33.33,72572.0,26.5593,26.599,26.5036,26.5036,72572.0
2017-07-14 09:55:00,33.34,33.38,33.31,33.34,36851.0,26.5116,26.5434,26.4877,26.5116,36851.0
2017-07-14 10:00:00,33.34,33.42,33.3,33.37,41639.0,26.5116,26.5752,26.4798,26.5354,41639.0
2017-07-14 10:05:00,33.37,33.43,33.33,33.35,73186.0,26.5354,26.5831,26.5036,26.5195,73186.0
2017-07-14 10:10:00,33.36,33.46,33.35,33.4,47960.0,26.5275,26.607,26.5195,26.5593,47960.0
2017-07-14 10:15:00,33.4,33.45,33.38,33.41,38275.0,26.5593,26.599,26.5434,26.5672,38275.0
2017-07-14 10:20:00,33.42,33.45,33.38,33.41,55280.0,26.5752,26.599,26.5434,26.5672,55280.0
2017-07-14 10:25:00,33.42,33.53,33.42,33.5,112275.0,26.5752,26.6627,26.5752,26.6388,112275.0
2017-07-14 10:30:00,33.51,33.57,33.46,33.55,71790.0,26.6467,26.6945,26.607,26.6786,71790.0
2017-07-14 10:35:00,33.54,33.63,33.52,33.59,98901.0,26.6706,26.7422,26.6547,26.7104,98901.0
2017-07-14 10:40:00,33.58,33.6,33.53,33.55,40224.0,26.7024,26.7183,26.6627,26.6786,40224.0
2017-07-14 10:45:00,33.55,33.59,33.54,33.55,51788.0,26.6786,26.7104,26.6706,26.6786,51788.0
2017-07-14 10:50:00,33.55,33.57,33.48,33.49,38750.0,26.6786,26.6945,26.6229,26.6308,38750.0
2017-07-14 10:55:00,33.49,33.51,33.47,33.48,37312.0,26.6308,26.6467,26.6149,26.6229,37312.0
2017-07-14 11:00:00,33.49,33.53,33.47,33.47,46611.0,26.6308,26.6627,26.6149,26.6149,46611.0
2017-07-14 11:05:00,33.47,33.5,33.46,33.47,40087.0,26.6149,26.6388,26.607,26.6149,40087.0
2017-07-14 11:10:00,33.47,33.48,33.41,33.44,34484.0,26.6149,26.6229,26.5672,26.5911,34484.0
2017-07-14 11:15:00,33.43,33.46,33.41,33.44,17643.0,26.5831,26.607,26.5672,26.5911,17643.0
2017-07-14 11:20:00,33.44,33.49,33.44,33.47,42405.0,26.5911,26.6308,26.5911,26.6149,42405.0
2017-07-14 11:25:00,33.47,33.53,33.45,33.48,36084.0,26.6149,26.6627,26.599,26.6229,36084.0
2017-07-14 11:30:00,33.48,33.51,33.46,33.48,28707.0,26.6229,26.6467,26.607,26.6229,28707.0
2017-07-14 11:35:00,33.48,33.51,33.42,33.45,35373.0,26.6229,26.6467,26.5752,26.599,35373.0
2017-07-14 11:40:00,33.44,33.46,33.42,33.43,19525.0,26.5911,26.607,26.5752,26.5831,19525.0
2017-07-14 11:45:00,33.43,33.46,33.42,33.45,27876.0,26.5831,26.607,26.5752,26.599,27876.0
2017-07-14 11:50:00,33.45,33.47,33.41,33.46,36979.0,26.599,26.6149,26.5672,26.607,36979.0
2017-07-14 11:55:00,33.45,33.47,33.42,33.44,28185.0,26.599,26.6149,26.5752,26.5911,28185.0
2017-07-14 12:00:00,33.45,33.5,33.45,33.48,37524.0,26.599,26.6388,26.599,26.6229,37524.0
2017-07-14 12:05:00,33.48,33.5,33.46,33.47,15974.0,26.6229,26.6388,26.607,26.6149,15974.0
2017-07-14 12:10:00,33.46,33.51,33.46,33.49,17133.0,26.607,26.6467,26.607,26.6308,17133.0
2017-07-14 12:15:00,33.49,33.51,33.45,33.46,26326.0,26.6308,26.6467,26.599,26.607,26326.0
2017-07-14 12:20:00,33.45,33.48,33.43,33.43,17750.0,26.599,26.6229,26.5831,26.5831,17750.0
2017-07-14 12:25:00,33.42,33.45,33.42,33.44,11637.0,26.5752,26.599,26.5752,26.5911,11637.0
2017-07-14 12:30:00,33.44,33.51,33.42,33.51,42402.0,26.5911,26.6467,26.5752,26.6467,42402.0
2017-07-14 12:35:00,33.51,33.53,33.5,33.51,11258.0,26.6467,26.6627,26.6388,26.6467,11258.0
2017-07-14 12:40:00,33.52,33.56,33.5,33.56,23940.0,26.6547,26.6865,26.6388,26.6865,23940.0
2017-07-14 12:45:00,33.56,33.6,33.55,33.56,31635.0,26.6865,26.7183,26.6786,26.6865,31635.0
2017-07-14 12:50:00,33.57,33.59,33.56,33.59,12769.0,26.6945,26.7104,26.6865,26.7104,12769.0
2017-07-14 12:55:00,33.58,33.59,33.57,33.59,16821.0,26.7024,26.7104,26.6945,26.7104,16821.0
2017-07-14 13:00:00,33.59,33.61,33.59,33.6,34159.0,26.7104,26.7263,26.7104,26.7183,34159.0
2017-07-14 13:05:00,33.59,33.6,33.58,33.59,30402.0,26.7104,26.7183,26.7024,26.7104,30402.0
2017-07-14 13:10:00,33.6,33.6,33.56,33.56,24288.0,26.7183,26.7183,26.6865,26.6865,24288.0
2017-07-14 13:15:00,33.56,33.6,33.55,33.6,27998.0,26.6865,26.7183,26.6786,26.7183,27998.0
2017-07-14 13:20:00,33.59,33.6,33.57,33.58,18962.0,26.7104,26.7183,26.6945,26.7024,18962.0
2017-07-14 13:25:00,33.59,33.61,33.58,33.6,21951.0,26.7104,26.7263,26.7024,26.7183,21951.0
2017-07-14 13:30:00,33.61,33.61,33.57,33.57,21225.0,26.7263,26.7263,26.6945,26.6945,21225.0
2017-07-14 13:35:00,33.57,33.58,33.56,33.57,8100.0,26.6945,26.7024,26.6865,26.6945,8100.0
2017-07-14 13:40:00,33.58,33.58,33.57,33.58,7400.0,26.7024,26.7024,26.6945,26.7024,7400.0
2017-07-14 13:45:00,33.58,33.59,33.56,33.57,25475.0,26.7024,26.7104,26.6865,26.6945,25475.0
2017-07-14 13:50:00,33.58,33.61,33.56,33.58,65127.0,26.7024,26.7263,26.6865,26.7024,65127.0
2017-07-14 13:55:00,33.58,33.61,33.58,33.6,75738.0,26.7024,26.7263,26.7024,26.7183,75738.0
2017-07-14 14:00:00,33.6,33.61,33.59,33.6,28620.0,26.7183,26.7263,26.7104,26.7183,28620.0
2017-07-14 14:05:00,33.59,33.62,33.58,33.62,29068.0,26.7104,26.7342,26.7024,26.7342,29068.0
2017-07-14 14:10:00,33.62,33.64,33.6,33.63,17279.0,26.7342,26.7501,26.7183,26.7422,17279.0
2017-07-14 14:15:00,33.63,33.63,33.58,33.6,20551.0,26.7422,26.7422,26.7024,26.7183,20551.0
2017-07-14 14:20:00,33.6,33.61,33.55,33.55,18979.0,26.7183,26.7263,26.6786,26.6786,18979.0
2017-07-14 14:25:00,33.56,33.57,33.53,33.55,17155.0,26.6865,26.6945,26.6627,26.6786,17155.0
2017-07-14 14:30:00,33.56,33.56,33.52,33.55,15249.0,26.6865,26.6865,26.6547,26.6786,15249.0
2017-07-14 14:35:00,33.55,33.55,33.52,33.53,20778.0,26.6786,26.6786,26.6547,26.6627,20778.0
2017-07-14 14:40:00,33.53,33.54,33.53,33.54,10719.0,26.6627,26.6706,26.6627,26.6706,10719.0
2017-07-14 14:45:00,33.55,33.55,33.49,33.49,21594.0,26.6786,26.6786,26.6308,26.6308,21594.0
2017-07-14 14:50:00,33.49,33.51,33.47,33.49,21562.0,26.6308,26.6467,26.6149,26.6308,21562.0
2017-07-14 14:55:00,33.48,33.49,33.46,33.49,23265.0,26.6229,26.6308,26.607,26.6308,23265.0
2017-07-14 15:00:00,33.48,33.5,33.45,33.47,27021.0,26.6229,26.6388,26.599,26.6149,27021.0
2017-07-14 15:05:00,33.47,33.47,33.46,33.46,14113.0,26.6149,26.6149,26.607,26.607,14113.0
2017-07-14 15:10:00,33.46,33.47,33.43,33.45,25277.0,26.607,26.6149,26.5831,26.599,25277.0
2017-07-14 15:15:00,33.45,33.46,33.41,33.44,35968.0,26.599,26.607,26.5672,26.5911,35968.0
2017-07-14 15:20:00,33.44,33.45,33.42,33.42,19971.0,26.5911,26.599,26.5752,26.5752,19971.0
2017-07-14 15:25:00,33.42,33.43,33.38,33.41,95664.0,26.5752,26.5831,26.5434,26.5672,95664.0
2017-07-14 15:30:00,33.41,33.43,33.4,33.43,35657.0,26.5672,26.5831,26.5593,26.5831,35657.0
2017-07-14 15:35:00,33.43,33.5,33.42,33.5,64381.0,26.5831,26.6388,26.5752,26.6388,64381.0
2017-07-14 15:40:00,33.5,33.51,33.41,33.44,137684.0,26.6388,26.6467,26.5672,26.5911,137684.0
2017-07-14 15:45:00,33.44,33.44,33.35,33.38,101217.0,26.5911,26.5911,26.5195,26.5434,101217.0
2017-07-14 15:50:00,33.37,33.38,33.29,33.31,119751.0,26.5354,26.5434,26.4718,26.4877,119751.0
2017-07-14 15:55:00,33.31,33.34,33.26,33.29,447359.0,26.4877,26.5116,26.448,26.4718,447359.0
2017-07-17 09:30:00,33.46,33.65,33.42,33.64,96834.0,26.607,26.7581,26.5752,26.7501,96834.0
2017-07-17 09:35:00,33.66,33.73,33.6,33.62,60398.0,26.766,26.8217,26.7183,26.7342,60398.0
2017-07-17 09:40:00,33.62,33.76,33.61,33.73,42215.0,26.7342,26.8455,26.7263,26.8217,42215.0
2017-07-17 09:45:00,33.73,33.8,33.71,33.76,89798.0,26.8217,26.8774,26.8058,26.8455,89798.0
2017-07-17 09:50:00,33.76,33.9,33.74,33.87,98266.0,26.8455,26.9569,26.8296,26.933,98266.0
2017-07-17 09:55:00,33.88,33.88,33.78,33.85,50060.0,26.941,26.941,26.8614,26.9171,50060.0
2017-07-17 10:00:00,33.84,33.88,33.75,33.78,59445.0,26.9092,26.941,26.8376,26.8614,59445.0
2017-07-17 10:05:00,33.79,33.79,33.74,33.78,45250.0,26.8694,26.8694,26.8296,26.8614,45250.0
2017-07-17 10:10:00,33.78,33.82,33.77,33.79,24454.0,26.8614,26.8933,26.8535,26.8694,24454.0
2017-07-17 10:15:00,33.78,33.79,33.75,33.76,15882.0,26.8614,26.8694,26.8376,26.8455,15882.0
2017-07-17 10:20:00,33.77,33.84,33.76,33.81,26097.0,26.8535,26.9092,26.8455,26.8853,26097.0
2017-07-17 10:25:00,33.8,33.81,33.72,33.76,46801.0,26.8774,26.8853,26.8137,26.8455,46801.0
2017-07-17 10:30:00,33.76,33.83,33.76,33.83,28625.0,26.8455,26.9012,26.8455,26.9012,28625.0
2017-07-17 10:35:00,33.83,33.83,33.79,33.82,22816.0,26.9012,26.9012,26.8694,26.8933,22816.0
2017-07-17 10:40:00,33.82,33.82,33.73,33.76,33775.0,26.8933,26.8933,26.8217,26.8455,33775.0
2017-07-17 10:45:00,33.76,33.81,33.74,33.81,38394.0,26.8455,26.8853,26.8296,26.8853,38394.0
2017-07-17 10:50:00,33.8,33.8,33.7,33.72,34394.0,26.8774,26.8774,26.7978,26.8137,34394.0
2017-07-17 10:55:00,33.72,33.78,33.71,33.76,26301.0,26.8137,26.8614,26.8058,26.8455,26301.0
2017-07-17 11:00:00,33.76,33.77,33.7,33.71,15804.0,26.8455,26.8535,26.7978,26.8058,15804.0
2017-07-17 11:05:00,33.7,33.73,33.69,33.72,16179.0,26.7978,26.8217,26.7899,26.8137,16179.0
2017-07-17 11:10:00,33.72,33.72,33.68,33.7,19088.0,26.8137,26.8137,26.7819,26.7978,19088.0
2017-07-17 11:15:00,33.71,33.81,33.71,33.81,74026.0,26.8058,26.8853,26.8058,26.8853,74026.0
2017-07-17 11:20:00,33.81,33.95,33.81,33.94,98661.0,26.8853,26.9966,26.8853,26.9887,98661.0
2017-07-17 11:25:00,33.94,34.0,33.86,33.89,74537.0,26.9887,27.0364,26.9251,26.9489,74537.0
2017-07-17 11:30:00,33.89,33.9,33.77,33.77,24881.0,26.9489,26.9569,26.8535,26.8535,24881.0
2017-07-17 11:35:00,33.77,33.8,33.76,33.79,30710.0,26.8535,26.8774,26.8455,26.8694,30710.0
2017-07-17 11:40:00,33.78,33.8,33.75,33.78,30835.0,26.8614,26.8774,26.8376,26.8614,30835.0
2017-07-17 11:45:00,33.78,33.78,33.73,33.75,24683.0,26.8614,26.8614,26.8217,26.8376,24683.0
2017-07-17 11:50:00,33.75,33.8,33.73,33.79,27909.0,26.8376,26.8774,26.8217,26.8694,27909.0
2017-07-17 11:55:00,33.79,33.82,33.79,33.8,23243.0,26.8694,26.8933,26.8694,26.8774,23243.0
2017-07-17 12:00:00,33.79,33.81,33.78,33.8,16327.0,26.8694,26.8853,26.8614,26.8774,16327.0
2017-07-17 12:05:00,33.8,33.8,33.78,33.78,5200.0,26.8774,26.8774,26.8614,26.8614,5200.0
2017-07-17 12:10:00,33.78,33.83,33.77,33.81,28141.0,26.8614,26.9012,26.8535,26.8853,28141.0
2017-07-17 12:15:00,33.81,33.81,33.77,33.77,7637.0,26.8853,26.8853,26.8535,26.8535,7637.0
2017-07-17 12:20:00,33.77,33.8,33.76,33.78,20116.0,26.8535,26.8774,26.8455,26.8614,20116.0
2017-07-17 12:25:00,33.78,33.81,33.77,33.77,27396.0,26.8614,26.8853,26.8535,26.8535,27396.0
2017-07-17 12:30:00,33.77,33.8,33.76,33.8,17034.0,26.8535,26.8774,26.8455,26.8774,17034.0
2017-07-17 12:35:00,33.8,33.8,33.76,33.76,9102.0,26.8774,26.8774,26.8455,26.8455,9102.0
2017-07-17 12:40:00,33.76,33.77,33.74,33.75,15786.0,26.8455,26.8535,26.8296,26.8376,15786.0
2017-07-17 12:45:00,33.75,33.78,33.74,33.77,15860.0,26.8376,26.8614,26.8296,26.8535,15860.0
2017-07-17 12:50:00,33.77,33.79,33.73,33.74,23938.0,26.8535,26.8694,26.8217,26.8296,23938.0
2017-07-17 12:55:00,33.74,33.75,33.73,33.73,12200.0,26.8296,26.8376,26.8217,26.8217,12200.0
2017-07-17 13:00:00,33.73,33.77,33.73,33.77,21902.0,26.8217,26.8535,26.8217,26.8535,21902.0
2017-07-17 13:05:00,33.76,33.76,33.75,33.76,5000.0,26.8455,26.8455,26.8376,26.8455,5000.0
2017-07-17 13:10:00,33.75,33.75,33.68,33.71,26612.0,26.8376,26.8376,26.7819,26.8058,26612.0
2017-07-17 13:15:00,33.7,33.74,33.68,33.73,16800.0,26.7978,26.8296,26.7819,26.8217,16800.0
2017-07-17 13:20:00,33.72,33.75,33.72,33.72,12047.0,26.8137,26.8376,26.8137,26.8137,12047.0
2017-07-17 13:25:00,33.73,33.73,33.68,33.69,9912.0,26.8217,26.8217,26.7819,26.7899,9912.0
2017-07-17 13:30:00,33.68,33.7,33.67,33.7,19997.0,26.7819,26.7978,26.774,26.7978,19997.0
2017-07-17 13:35:00,33.69,33.74,33.69,33.73,23572.0,26.7899,26.8296,26.7899,26.8217,23572.0
2017-07-17 13:40:00,33.73,33.75,33.69,33.73,22734.0,26.8217,26.8376,26.7899,26.8217,22734.0
2017-07-17 13:45:00,33.73,33.77,33.73,33.77,10346.0,26.8217,26.8535,26.8217,26.8535,10346.0
2017-07-17 13:50:00,33.77,33.82,33.76,33.82,25801.0,26.8535,26.8933,26.8455,26.8933,25801.0
2017-07-17 13:55:00,33.81,33.83,33.81,33.82,14192.0,26.8853,26.9012,26.8853,26.8933,14192.0
2017-07-17 14:00:00,33.81,33.81,33.77,33.79,21399.0,26.8853,26.8853,26.8535,26.8694,21399.0
2017-07-17 14:05:00,33.79,33.8,33.76,33.76,20193.0,26.8694,26.8774,26.8455,26.8455,20193.0
2017-07-17 14:10:00,33.77,33.79,33.75,33.77,24866.0,26.8535,26.8694,26.8376,26.8535,24866.0
2017-07-17 14:15:00,33.77,33.79,33.74,33.75,19249.0,26.8535,26.8694,26.8296,26.8376,19249.0
2017-07-17 14:20:00,33.75,33.76,33.72,33.73,13597.0,26.8376,26.8455,26.8137,26.8217,13597.0
2017-07-17 14:25:00,33.73,33.78,33.73,33.78,15244.0,26.8217,26.8614,26.8217,26.8614,15244.0
2017-07-17 14:30:00,33.78,33.78,33.76,33.78,10821.0,26.8614,26.8614,26.8455,26.8614,10821.0
2017-07-17 14:35:00,33.78,33.79,33.75,33.76,26552.0,26.8614,26.8694,26.8376,26.8455,26552.0
2017-07-17 14:40:00,33.75,33.76,33.73,33.73,8038.0,26.8376,26.8455,26.8217,26.8217,8038.0
2017-07-17 14:45:00,33.73,33.77,33.73,33.75,25740.0,26.8217,26.8535,26.8217,26.8376,25740.0
2017-07-17 14:50:00,33.75,33.75,33.72,33.73,12639.0,26.8376,26.8376,26.8137,26.8217,12639.0
2017-07-17 14:55:00,33.73,33.75,33.71,33.71,19453.0,26.8217,26.8376,26.8058,26.8058,19453.0
2017-07-17 15:00:00,33.72,33.74,33.7,33.72,23008.0,26.8137,26.8296,26.7978,26.8137,23008.0
2017-07-17 15:05:00,33.73,33.73,33.69,33.71,21593.0,26.8217,26.8217,26.7899,26.8058,21593.0
2017-07-17 15:10:00,33.72,33.74,33.71,33.74,23198.0,26.8137,26.8296,26.8058,26.8296,23198.0
2017-07-17 15:15:00,33.74,33.77,33.74,33.77,49109.0,26.8296,26.8535,26.8296,26.8535,49109.0
2017-07-17 15:20:00,33.77,33.78,33.76,33.77,24489.0,26.8535,26.8614,26.8455,26.8535,24489.0
2017-07-17 15:25:00,33.77,33.78,33.75,33.76,46350.0,26.8535,26.8614,26.8376,26.8455,46350.0
2017-07-17 15:30:00,33.76,33.8,33.75,33.77,34814.0,26.8455,26.8774,26.8376,26.8535,34814.0
2017-07-17 15:35:00,33.78,33.82,33.77,33.82,53838.0,26.8614,26.8933,26.8535,26.8933,53838.0
2017-07-17 15:40:00,33.82,33.82,33.72,33.73,86751.0,26.8933,26.8933,26.8137,26.8217,86751.0
2017-07-17 15:45:00,33.73,33.76,33.72,33.75,114014.0,26.8217,26.8455,26.8137,26.8376,114014.0
2017-07-17 15:50:00,33.76,33.78,33.73,33.74,110366.0,26.8455,26.8614,26.8217,26.8296,110366.0
2017-07-17 15:55:00,33.75,33.78,33.72,33.74,349378.0,26.8376,26.8614,26.8137,26.8296,349378.0
2017-07-18 09:30:00,33.88,33.88,33.49,33.61,135570.0,26.941,26.941,26.6308,26.7263,135570.0
2017-07-18 09:35:00,33.6,33.7,33.53,33.58,96435.0,26.7183,26.7978,26.6627,26.7024,96435.0
2017-07-18 09:40:00,33.59,33.7,33.57,33.62,85632.0,26.7104,26.7978,26.6945,26.7342,85632.0
2017-07-18 09:45:00,33.62,33.73,33.6,33.66,45627.0,26.7342,26.8217,26.7183,26.766,45627.0
2017-07-18 09:50:00,33.66,33.75,33.6,33.75,83193.0,26.766,26.8376,26.7183,26.8376,83193.0
2017-07-18 09:55:00,33.75,33.84,33.7,33.8,75025.0,26.8376,26.9092,26.7978,26.8774,75025.0
2017-07-18 10:00:00,33.8,33.8,33.66,33.67,91394.0,26.8774,26.8774,26.766,26.774,91394.0
2017-07-18 10:05:00,33.67,33.68,33.59,33.65,65936.0,26.774,26.7819,26.7104,26.7581,65936.0
2017-07-18 10:10:00,33.65,33.73,33.64,33.66,62643.0,26.7581,26.8217,26.7501,26.766,62643.0
2017-07-18 10:15:00,33.65,33.73,33.64,33.7,52498.0,26.7581,26.8217,26.7501,26.7978,52498.0
2017-07-18 10:20:00,33.7,33.76,33.7,33.75,65413.0,26.7978,26.8455,26.7978,26.8376,65413.0
2017-07-18 10:25:00,33.76,33.78,33.71,33.72,89362.0,26.8455,26.8614,26.8058,26.8137,89362.0
2017-07-18 10:30:00,33.73,33.77,33.73,33.73,15252.0,26.8217,26.8535,26.8217,26.8217,15252.0
2017-07-18 10:35:00,33.74,33.76,33.7,33.72,57882.0,26.8296,26.8455,26.7978,26.8137,57882.0
2017-07-18 10:40:00,33.72,33.76,33.7,33.74,41258.0,26.8137,26.8455,26.7978,26.8296,41258.0
2017-07-18 10:45:00,33.74,33.75,33.7,33.72,39374.0,26.8296,26.8376,26.7978,26.8137,39374.0
2017-07-18 10:50:00,33.71,33.74,33.68,33.68,37189.0,26.8058,26.8296,26.7819,26.7819,37189.0
2017-07-18 10:55:00,33.69,33.76,33.69,33.72,57258.0,26.7899,26.8455,26.7899,26.8137,57258.0
2017-07-18 11:00:00,33.72,33.78,33.71,33.76,79646.0,26.8137,26.8614,26.8058,26.8455,79646.0
2017-07-18 11:05:00,33.76,33.81,33.75,33.79,72274.0,26.8455,26.8853,26.8376,26.8694,72274.0
2017-07-18 11:10:00,33.79,33.84,33.78,33.81,50736.0,26.8694,26.9092,26.8614,26.8853,50736.0
2017-07-18 11:15:00,33.8,33.86,33.8,33.84,40169.0,26.8774,26.9251,26.8774,26.9092,40169.0
2017-07-18 11:20:00,33.84,33.96,33.84,33.94,69249.0,26.9092,27.0046,26.9092,26.9887,69249.0
2017-07-18 11:25:00,33.94,33.95,33.84,33.84,34838.0,26.9887,26.9966,26.9092,26.9092,34838.0
2017-07-18 11:30:00,33.84,33.87,33.79,33.8,29003.0,26.9092,26.933,26.8694,26.8774,29003.0
2017-07-18 11:35:00,33.81,33.83,33.76,33.77,63120.0,26.8853,26.9012,26.8455,26.8535,63120.0
2017-07-18 11:40:00,33.77,33.78,33.75,33.76,21293.0,26.8535,26.8614,26.8376,26.8455,21293.0
2017-07-18 11:45:00,33.75,33.8,33.74,33.79,123981.0,26.8376,26.8774,26.8296,26.8694,123981.0
2017-07-18 11:50:00,33.79,33.81,33.75,33.79,64515.0,26.8694,26.8853,26.8376,26.8694,64515.0
2017-07-18 11:55:00,33.8,33.83,33.77,33.79,42147.0,26.8774,26.9012,26.8535,26.8694,42147.0
2017-07-18 12:00:00,33.79,33.81,33.77,33.8,41828.0,26.8694,26.8853,26.8535,26.8774,41828.0
2017-07-18 12:05:00,33.8,33.83,33.8,33.82,26999.0,26.8774,26.9012,26.8774,26.8933,26999.0
2017-07-18 12:10:00,33.82,33.85,33.8,33.81,35797.0,26.8933,26.9171,26.8774,26.8853,35797.0
2017-07-18 12:15:00,33.8,33.83,33.78,33.78,20243.0,26.8774,26.9012,26.8614,26.8614,20243.0
2017-07-18 12:20:00,33.78,33.79,33.74,33.77,41888.0,26.8614,26.8694,26.8296,26.8535,41888.0
2017-07-18 12:25:00,33.77,33.78,33.75,33.77,25103.0,26.8535,26.8614,26.8376,26.8535,25103.0
2017-07-18 12:30:00,33.77,33.78,33.75,33.76,20516.0,26.8535,26.8614,26.8376,26.8455,20516.0
2017-07-18 12:35:00,33.75,33.77,33.75,33.76,32811.0,26.8376,26.8535,26.8376,26.8455,32811.0
2017-07-18 12:40:00,33.76,33.8,33.75,33.8,31694.0,26.8455,26.8774,26.8376,26.8774,31694.0
2017-07-18 12:45:00,33.8,33.82,33.78,33.8,38650.0,26.8774,26.8933,26.8614,26.8774,38650.0
2017-07-18 12:50:00,33.79,33.8,33.72,33.77,35704.0,26.8694,26.8774,26.8137,26.8535,35704.0
2017-07-18 12:55:00,33.77,33.83,33.77,33.81,27312.0,26.8535,26.9012,26.8535,26.8853,27312.0
2017-07-18 13:00:00,33.81,33.85,33.8,33.84,24905.0,26.8853,26.9171,26.8774,26.9092,24905.0
2017-07-18 13:05:00,33.83,33.84,33.77,33.78,20112.0,26.9012,26.9092,26.8535,26.8614,20112.0
2017-07-18 13:10:00,33.78,33.79,33.75,33.78,33098.0,26.8614,26.8694,26.8376,26.8614,33098.0
2017-07-18 13:15:00,33.78,33.79,33.74,33.78,35622.0,26.8614,26.8694,26.8296,26.8614,35622.0
2017-07-18 13:20:00,33.78,33.8,33.74,33.78,38428.0,26.8614,26.8774,26.8296,26.8614,38428.0
2017-07-18 13:25:00,33.79,33.8,33.77,33.79,25113.0,26.8694,26.8774,26.8535,26.8694,25113.0
2017-07-18 13:30:00,33.79,33.79,33.74,33.76,30405.0,26.8694,26.8694,26.8296,26.8455,30405.0
2017-07-18 13:35:00,33.75,33.77,33.74,33.75,65292.0,26.8376,26.8535,26.8296,26.8376,65292.0
2017-07-18 13:40:00,33.75,33.77,33.74,33.76,37713.0,26.8376,26.8535,26.8296,26.8455,37713.0
2017-07-18 13:45:00,33.75,33.79,33.74,33.77,83615.0,26.8376,26.8694,26.8296,26.8535,83615.0
2017-07-18 13:50:00,33.76,33.77,33.69,33.71,52319.0,26.8455,26.8535,26.7899,26.8058,52319.0
2017-07-18 13:55:00,33.7,33.72,33.68,33.68,147721.0,26.7978,26.8137,26.7819,26.7819,147721.0
2017-07-18 14:00:00,33.68,33.71,33.67,33.7,107469.0,26.7819,26.8058,26.774,26.7978,107469.0
2017-07-18 14:05:00,33.7,33.71,33.68,33.7,21549.0,26.7978,26.8058,26.7819,26.7978,21549.0
2017-07-18 14:10:00,33.7,33.72,33.69,33.72,38567.0,26.7978,26.8137,26.7899,26.8137,38567.0
2017-07-18 14:15:00,33.72,33.76,33.71,33.73,29614.0,26.8137,26.8455,26.8058,26.8217,29614.0
2017-07-18 14:20:00,33.74,33.76,33.71,33.75,29542.0,26.8296,26.8455,26.8058,26.8376,29542.0
2017-07-18 14:25:00,33.74,33.75,33.69,33.7,23169.0,26.8296,26.8376,26.7899,26.7978,23169.0
2017-07-18 14:30:00,33.7,33.7,33.68,33.7,20200.0,26.7978,26.7978,26.7819,26.7978,20200.0
2017-07-18 14:35:00,33.7,33.73,33.68,33.72,36968.0,26.7978,26.8217,26.7819,26.8137,36968.0
2017-07-18 14:40:00,33.72,33.75,33.71,33.73,35127.0,26.8137,26.8376,26.8058,26.8217,35127.0
2017-07-18 14:45:00,33.73,33.76,33.72,33.76,24697.0,26.8217,26.8455,26.8137,26.8455,24697.0
2017-07-18 14:50:00,33.76,33.76,33.73,33.75,30956.0,26.8455,26.8455,26.8217,26.8376,30956.0
2017-07-18 14:55:00,33.74,33.77,33.72,33.76,44128.0,26.8296,26.8535,26.8137,26.8455,44128.0
2017-07-18 15:00:00,33.75,33.76,33.71,33.72,22374.0,26.8376,26.8455,26.8058,26.8137,22374.0
2017-07-18 15:05:00,33.73,33.74,33.71,33.73,41101.0,26.8217,26.8296,26.8058,26.8217,41101.0
2017-07-18 15:10:00,33.73,33.76,33.72,33.76,35132.0,26.8217,26.8455,26.8137,26.8455,35132.0
2017-07-18 15:15:00,33.75,33.8,33.74,33.77,65666.0,26.8376,26.8774,26.8296,26.8535,65666.0
2017-07-18 15:20:00,33.77,33.78,33.71,33.75,52899.0,26.8535,26.8614,26.8058,26.8376,52899.0
2017-07-18 15:25:00,33.75,33.76,33.74,33.76,26728.0,26.8376,26.8455,26.8296,26.8455,26728.0
2017-07-18 15:30:00,33.76,33.81,33.75,33.81,104127.0,26.8455,26.8853,26.8376,26.8853,104127.0
2017-07-18 15:35:00,33.81,33.81,33.79,33.8,86007.0,26.8853,26.8853,26.8694,26.8774,86007.0
2017-07-18 15:40:00,33.8,33.81,33.72,33.75,177100.0,26.8774,26.8853,26.8137,26.8376,177100.0
2017-07-18 15:45:00,33.76,33.76,33.62,33.66,222132.0,26.8455,26.8455,26.7342,26.766,222132.0
2017-07-18 15:50:00,33.67,33.71,33.66,33.7,150726.0,26.774,26.8058,26.766,26.7978,150726.0
2017-07-18 15:55:00,33.7,33.73,33.64,33.72,483304.0,26.7978,26.8217,26.7501,26.8137,483304.0
2017-07-19 09:30:00,33.57,33.82,33.57,33.8,109023.0,26.6945,26.8933,26.6945,26.8774,109023.0
2017-07-19 09:35:00,33.8,33.92,33.78,33.84,70664.0,26.8774,26.9728,26.8614,26.9092,70664.0
2017-07-19 09:40:00,33.82,33.95,33.81,33.88,48235.0,26.8933,26.9966,26.8853,26.941,48235.0
2017-07-19 09:45:00,33.88,33.88,33.8,33.84,35710.0,26.941,26.941,26.8774,26.9092,35710.0
2017-07-19 09:50:00,33.84,33.87,33.76,33.77,51014.0,26.9092,26.933,26.8455,26.8535,51014.0
2017-07-19 09:55:00,33.79,33.83,33.76,33.77,41666.0,26.8694,26.9012,26.8455,26.8535,41666.0
2017-07-19 10:00:00,33.78,33.81,33.73,33.77,54759.0,26.8614,26.8853,26.8217,26.8535,54759.0
2017-07-19 10:05:00,33.77,33.83,33.75,33.82,36143.0,26.8535,26.9012,26.8376,26.8933,36143.0
2017-07-19 10:10:00,33.81,33.82,33.76,33.78,35957.0,26.8853,26.8933,26.8455,26.8614,35957.0
2017-07-19 10:15:00,33.79,33.8,33.69,33.71,81644.0,26.8694,26.8774,26.7899,26.8058,81644.0
2017-07-19 10:20:00,33.7,33.73,33.68,33.7,46177.0,26.7978,26.8217,26.7819,26.7978,46177.0
2017-07-19 10:25:00,33.71,33.73,33.63,33.64,56732.0,26.8058,26.8217,26.7422,26.7501,56732.0
2017-07-19 10:30:00,33.65,33.73,33.65,33.72,26086.0,26.7581,26.8217,26.7581,26.8137,26086.0
2017-07-19 10:35:00,33.72,33.78,33.69,33.7,43529.0,26.8137,26.8614,26.7899,26.7978,43529.0
2017-07-19 10:40:00,33.7,33.75,33.69,33.71,48882.0,26.7978,26.8376,26.7899,26.8058,48882.0
2017-07-19 10:45:00,33.7,33.74,33.69,33.74,25957.0,26.7978,26.8296,26.7899,26.8296,25957.0
2017-07-19 10:50:00,33.75,33.78,33.74,33.75,27791.0,26.8376,26.8614,26.8296,26.8376,27791.0
2017-07-19 10:55:00,33.75,33.8,33.75,33.79,34821.0,26.8376,26.8774,26.8376,26.8694,34821.0
2017-07-19 11:00:00,33.79,33.84,33.77,33.78,33240.0,26.8694,26.9092,26.8535,26.8614,33240.0
2017-07-19 11:05:00,33.79,33.82,33.77,33.8,22847.0,26.8694,26.8933,26.8535,26.8774,22847.0
2017-07-19 11:10:00,33.8,33.82,33.77,33.8,32711.0,26.8774,26.8933,26.8535,26.8774,32711.0
2017-07-19 11:15:00,33.81,33.82,33.79,33.8,29376.0,26.8853,26.8933,26.8694,26.8774,29376.0
2017-07-19 11:20:00,33.81,33.85,33.81,33.84,58272.0,26.8853,26.9171,26.8853,26.9092,58272.0
2017-07-19 11:25:00,33.84,33.87,33.8,33.83,48117.0,26.9092,26.933,26.8774,26.9012,48117.0
2017-07-19 11:30:00,33.84,33.86,33.82,33.84,27193.0,26.9092,26.9251,26.8933,26.9092,27193.0
2017-07-19 11:35:00,33.83,33.86,33.82,33.84,30630.0,26.9012,26.9251,26.8933,26.9092,30630.0
2017-07-19 11:40:00,33.84,33.85,33.74,33.76,130695.0,26.9092,26.9171,26.8296,26.8455,130695.0
2017-07-19 11:45:00,33.75,33.78,33.73,33.75,65763.0,26.8376,26.8614,26.8217,26.8376,65763.0
2017-07-19 11:50:00,33.76,33.81,33.74,33.79,32377.0,26.8455,26.8853,26.8296,26.8694,32377.0
2017-07-19 11:55:00,33.8,33.82,33.77,33.82,36731.0,26.8774,26.8933,26.8535,26.8933,36731.0
2017-07-19 12:00:00,33.82,33.88,33.81,33.88,29298.0,26.8933,26.941,26.8853,26.941,29298.0
2017-07-19 12:05:00,33.88,33.88,33.83,33.84,21223.0,26.941,26.941,26.9012,26.9092,21223.0
2017-07-19 12:10:00,33.84,33.9,33.83,33.89,19902.0,26.9092,26.9569,26.9012,26.9489,19902.0
2017-07-19 12:15:00,33.89,33.92,33.87,33.9,28606.0,26.9489,26.9728,26.933,26.9569,28606.0
2017-07-19 12:20:00,33.9,33.91,33.86,33.9,25446.0,26.9569,26.9648,26.9251,26.9569,25446.0
2017-07-19 12:25:00,33.9,33.93,33.87,33.91,27499.0,26.9569,26.9807,26.933,26.9648,27499.0
2017-07-19 12:30:00,33.9,33.9,33.84,33.84,8386.0,26.9569,26.9569,26.9092,26.9092,8386.0
2017-07-19 12:35:00,33.84,33.87,33.84,33.86,31477.0,26.9092,26.933,26.9092,26.9251,31477.0
2017-07-19 12:40:00,33.87,33.88,33.85,33.87,15460.0,26.933,26.941,26.9171,26.933,15460.0
2017-07-19 12:45:00,33.87,33.9,33.86,33.88,19861.0,26.933,26.9569,26.9251,26.941,19861.0
2017-07-19 12:50:00,33.89,33.91,33.88,33.9,22099.0,26.9489,26.9648,26.941,26.9569,22099.0
2017-07-19 12:55:00,33.91,33.96,33.9,33.94,64104.0,26.9648,27.0046,26.9569,26.9887,64104.0
2017-07-19 13:00:00,33.95,33.98,33.94,33.97,82168.0,26.9966,27.0205,26.9887,27.0125,82168.0
2017-07-19 13:05:00,33.97,34.02,33.95,34.01,65936.0,27.0125,27.0523,26.9966,27.0443,65936.0
2017-07-19 13:10:00,34.01,34.06,33.97,33.98,168098.0,27.0443,27.0841,27.0125,27.0205,168098.0
2017-07-19 13:15:00,33.98,34.0,33.92,33.92,17466.0,27.0205,27.0364,26.9728,26.9728,17466.0
2017-07-19 13:20:00,33.92,33.95,33.91,33.93,20106.0,26.9728,26.9966,26.9648,26.9807,20106.0
2017-07-19 13:25:00,33.93,33.96,33.92,33.94,25058.0,26.9807,27.0046,26.9728,26.9887,25058.0
2017-07-19 13:30:00,33.95,33.98,33.94,33.97,29152.0,26.9966,27.0205,26.9887,27.0125,29152.0
2017-07-19 13:35:00,33.97,33.97,33.9,33.93,27701.0,27.0125,27.0125,26.9569,26.9807,27701.0
2017-07-19 13:40:00,33.93,33.99,33.93,33.99,23660.0,26.9807,27.0284,26.9807,27.0284,23660.0
2017-07-19 13:45:00,34.0,34.02,33.98,33.98,35955.0,27.0364,27.0523,27.0205,27.0205,35955.0
2017-07-19 13:50:00,33.98,34.0,33.96,34.0,17301.0,27.0205,27.0364,27.0046,27.0364,17301.0
2017-07-19 13:55:00,34.0,34.0,33.96,33.97,22096.0,27.0364,27.0364,27.0046,27.0125,22096.0
2017-07-19 14:00:00,33.98,33.98,33.91,33.96,39427.0,27.0205,27.0205,26.9648,27.0046,39427.0
2017-07-19 14:05:00,33.96,33.97,33.92,33.92,26758.0,27.0046,27.0125,26.9728,26.9728,26758.0
2017-07-19 14:10:00,33.93,33.95,33.91,33.94,32555.0,26.9807,26.9966,26.9648,26.9887,32555.0
2017-07-19 14:15:00,33.95,33.95,33.92,33.94,20006.0,26.9966,26.9966,26.9728,26.9887,20006.0
2017-07-19 14:20:00,33.94,33.96,33.93,33.95,8568.0,26.9887,27.0046,26.9807,26.9966,8568.0
2017-07-19 14:25:00,33.95,33.98,33.95,33.96,18805.0,26.9966,27.0205,26.9966,27.0046,18805.0
2017-07-19 14:30:00,33.96,33.97,33.93,33.93,20202.0,27.0046,27.0125,26.9807,26.9807,20202.0
2017-07-19 14:35:00,33.93,33.94,33.9,33.92,35729.0,26.9807,26.9887,26.9569,26.9728,35729.0
2017-07-19 14:40:00,33.91,33.92,33.89,33.9,18623.0,26.9648,26.9728,26.9489,26.9569,18623.0
2017-07-19 14:45:00,33.9,33.91,33.83,33.84,37288.0,26.9569,26.9648,26.9012,26.9092,37288.0
2017-07-19 14:50:00,33.84,33.85,33.81,33.83,23134.0,26.9092,26.9171,26.8853,26.9012,23134.0
2017-07-19 14:55:00,33.82,33.84,33.81,33.84,25195.0,26.8933,26.9092,26.8853,26.9092,25195.0
2017-07-19 15:00:00,33.84,33.86,33.83,33.86,32961.0,26.9092,26.9251,26.9012,26.9251,32961.0
2017-07-19 15:05:00,33.86,33.86,33.82,33.84,20417.0,26.9251,26.9251,26.8933,26.9092,20417.0
2017-07-19 15:10:00,33.84,33.87,33.82,33.84,31846.0,26.9092,26.933,26.8933,26.9092,31846.0
2017-07-19 15:15:00,33.84,33.86,33.84,33.84,35670.0,26.9092,26.9251,26.9092,26.9092,35670.0
2017-07-19 15:20:00,33.84,33.87,33.82,33.87,55456.0,26.9092,26.933,26.8933,26.933,55456.0
2017-07-19 15:25:00,33.87,33.9,33.86,33.9,53983.0,26.933,26.9569,26.9251,26.9569,53983.0
2017-07-19 15:30:00,33.9,33.9,33.87,33.88,42577.0,26.9569,26.9569,26.933,26.941,42577.0
2017-07-19 15:35:00,33.87,33.88,33.81,33.82,65569.0,26.933,26.941,26.8853,26.8933,65569.0
2017-07-19 15:40:00,33.82,33.85,33.81,33.83,53379.0,26.8933,26.9171,26.8853,26.9012,53379.0
2017-07-19 15:45:00,33.84,33.86,33.84,33.86,47479.0,26.9092,26.9251,26.9092,26.9251,47479.0
2017-07-19 15:50:00,33.86,33.87,33.82,33.85,112149.0,26.9251,26.933,26.8933,26.9171,112149.0
2017-07-19 15:55:00,33.85,33.89,33.84,33.86,314497.0,26.9171,26.9489,26.9092,26.9251,314497.0
2017-07-20 09:30:00,33.82,33.9,33.71,33.88,87332.0,26.8933,26.9569,26.8058,26.941,87332.0
2017-07-20 09:35:00,33.87,33.98,33.87,33.93,51418.0,26.933,27.0205,26.933,26.9807,51418.0
2017-07-20 09:40:00,33.92,33.96,33.82,33.88,28527.0,26.9728,27.0046,26.8933,26.941,28527.0
2017-07-20 09:45:00,33.88,33.89,33.83,33.87,48318.0,26.941,26.9489,26.9012,26.933,48318.0
2017-07-20 09:50:00,33.86,34.03,33.84,34.03,43930.0,26.9251,27.0602,26.9092,27.0602,43930.0
2017-07-20 09:55:00,34.02,34.04,33.97,33.98,41081.0,27.0523,27.0682,27.0125,27.0205,41081.0
2017-07-20 10:00:00,33.97,34.01,33.94,34.01,41165.0,27.0125,27.0443,26.9887,27.0443,41165.0
2017-07-20 10:05:00,34.01,34.01,33.96,33.99,49755.0,27.0443,27.0443,27.0046,27.0284,49755.0
2017-07-20 10:10:00,34.0,34.01,33.95,33.95,38703.0,27.0364,27.0443,26.9966,26.9966,38703.0
2017-07-20 10:15:00,33.95,33.96,33.89,33.92,28899.0,26.9966,27.0046,26.9489,26.9728,28899.0
2017-07-20 10:20:00,33.92,33.98,33.91,33.98,17078.0,26.9728,27.0205,26.9648,27.0205,17078.0
2017-07-20 10:25:00,33.98,34.02,33.96,33.98,51594.0,27.0205,27.0523,27.0046,27.0205,51594.0
2017-07-20 10:30:00,33.99,34.07,33.99,34.05,101525.0,27.0284,27.0921,27.0284,27.0761,101525.0
2017-07-20 10:35:00,34.04,34.09,34.03,34.07,98006.0,27.0682,27.108,27.0602,27.0921,98006.0
2017-07-20 10:40:00,34.07,34.17,34.07,34.13,111829.0,27.0921,27.1716,27.0921,27.1398,111829.0
2017-07-20 10:45:00,34.13,34.29,34.13,34.29,118622.0,27.1398,27.267,27.1398,27.267,118622.0
2017-07-20 10:50:00,34.3,34.32,34.23,34.25,74128.0,27.2749,27.2908,27.2193,27.2352,74128.0
2017-07-20 10:55:00,34.26,34.28,34.18,34.25,64983.0,27.2431,27.259,27.1795,27.2352,64983.0
2017-07-20 11:00:00,34.25,34.27,34.18,34.2,88101.0,27.2352,27.2511,27.1795,27.1954,88101.0
2017-07-20 11:05:00,34.19,34.24,34.18,34.18,48163.0,27.1875,27.2272,27.1795,27.1795,48163.0
2017-07-20 11:10:00,34.19,34.24,34.18,34.2,34915.0,27.1875,27.2272,27.1795,27.1954,34915.0
2017-07-20 11:15:00,34.2,34.27,34.19,34.22,25296.0,27.1954,27.2511,27.1875,27.2113,25296.0
2017-07-20 11:20:00,34.22,34.26,34.18,34.23,37365.0,27.2113,27.2431,27.1795,27.2193,37365.0
2017-07-20 11:25:00,34.24,34.27,34.23,34.26,23155.0,27.2272,27.2511,27.2193,27.2431,23155.0
2017-07-20 11:30:00,34.26,34.27,34.22,34.22,41549.0,27.2431,27.2511,27.2113,27.2113,41549.0
2017-07-20 11:35:00,34.23,34.27,34.21,34.24,20414.0,27.2193,27.2511,27.2034,27.2272,20414.0
2017-07-20 11:40:00,34.25,34.27,34.22,34.23,23438.0,27.2352,27.2511,27.2113,27.2193,23438.0
2017-07-20 11:45:00,34.23,34.26,34.21,34.26,32537.0,27.2193,27.2431,27.2034,27.2431,32537.0
2017-07-20 11:50:00,34.26,34.27,34.2,34.22,57420.0,27.2431,27.2511,27.1954,27.2113,57420.0
2017-07-20 11:55:00,34.21,34.24,34.2,34.22,15022.0,27.2034,27.2272,27.1954,27.2113,15022.0
2017-07-20 12:00:00,34.23,34.23,34.15,34.16,36331.0,27.2193,27.2193,27.1557,27.1636,36331.0
2017-07-20 12:05:00,34.16,34.18,34.15,34.18,12538.0,27.1636,27.1795,27.1557,27.1795,12538.0
2017-07-20 12:10:00,34.17,34.19,34.17,34.18,20688.0,27.1716,27.1875,27.1716,27.1795,20688.0
2017-07-20 12:15:00,34.18,34.23,34.18,34.22,19195.0,27.1795,27.2193,27.1795,27.2113,19195.0
2017-07-20 12:20:00,34.22,34.26,34.21,34.23,28464.0,27.2113,27.2431,27.2034,27.2193,28464.0
2017-07-20 12:25:00,34.24,34.27,34.23,34.27,20728.0,27.2272,27.2511,27.2193,27.2511,20728.0
2017-07-20 12:30:00,34.27,34.27,34.21,34.22,20648.0,27.2511,27.2511,27.2034,27.2113,20648.0
2017-07-20 12:35:00,34.21,34.21,34.17,34.19,18353.0,27.2034,27.2034,27.1716,27.1875,18353.0
2017-07-20 12:40:00,34.19,34.19,34.16,34.19,15662.0,27.1875,27.1875,27.1636,27.1875,15662.0
2017-07-20 12:45:00,34.19,34.21,34.17,34.2,21761.0,27.1875,27.2034,27.1716,27.1954,21761.0
2017-07-20 12:50:00,34.21,34.22,34.18,34.18,18764.0,27.2034,27.2113,27.1795,27.1795,18764.0
2017-07-20 12:55:00,34.18,34.2,34.16,34.2,34056.0,27.1795,27.1954,27.1636,27.1954,34056.0
2017-07-20 13:00:00,34.2,34.24,34.17,34.23,45199.0,27.1954,27.2272,27.1716,27.2193,45199.0
2017-07-20 13:05:00,34.23,34.26,34.23,34.26,23150.0,27.2193,27.2431,27.2193,27.2431,23150.0
2017-07-20 13:10:00,34.26,34.27,34.22,34.23,27097.0,27.2431,27.2511,27.2113,27.2193,27097.0
2017-07-20 13:15:00,34.23,34.27,34.22,34.23,51143.0,27.2193,27.2511,27.2113,27.2193,51143.0
2017-07-20 13:20:00,34.23,34.23,34.19,34.2,25937.0,27.2193,27.2193,27.1875,27.1954,25937.0
2017-07-20 13:25:00,34.2,34.23,34.19,34.22,19635.0,27.1954,27.2193,27.1875,27.2113,19635.0
2017-07-20 13:30:00,34.22,34.22,34.2,34.2,9138.0,27.2113,27.2113,27.1954,27.1954,9138.0
2017-07-20 13:35:00,34.21,34.23,34.2,34.22,28346.0,27.2034,27.2193,27.1954,27.2113,28346.0
2017-07-20 13:40:00,34.21,34.22,34.13,34.14,36372.0,27.2034,27.2113,27.1398,27.1477,36372.0
2017-07-20 13:45:00,34.15,34.15,34.11,34.13,24547.0,27.1557,27.1557,27.1239,27.1398,24547.0
2017-07-20 13:50:00,34.13,34.13,34.1,34.11,14659.0,27.1398,27.1398,27.1159,27.1239,14659.0
2017-07-20 13:55:00,34.1,34.12,34.09,34.11,31782.0,27.1159,27.1318,27.108,27.1239,31782.0
2017-07-20 14:00:00,34.11,34.12,34.09,34.09,36998.0,27.1239,27.1318,27.108,27.108,36998.0
2017-07-20 14:05:00,34.09,34.14,34.07,34.12,49160.0,27.108,27.1477,27.0921,27.1318,49160.0
2017-07-20 14:10:00,34.12,34.15,34.11,34.14,29369.0,27.1318,27.1557,27.1239,27.1477,29369.0
2017-07-20 14:15:00,34.14,34.14,34.12,34.14,17382.0,27.1477,27.1477,27.1318,27.1477,17382.0
2017-07-20 14:20:00,34.14,34.16,34.13,34.15,28224.0,27.1477,27.1636,27.1398,27.1557,28224.0
2017-07-20 14:25:00,34.15,34.15,34.08,34.09,27372.0,27.1557,27.1557,27.1,27.108,27372.0
2017-07-20 14:30:00,34.08,34.1,34.02,34.07,38486.0,27.1,27.1159,27.0523,27.0921,38486.0
2017-07-20 14:35:00,34.08,34.08,34.05,34.07,23853.0,27.1,27.1,27.0761,27.0921,23853.0
2017-07-20 14:40:00,34.07,34.07,34.03,34.04,28327.0,27.0921,27.0921,27.0602,27.0682,28327.0
2017-07-20 14:45:00,34.03,34.07,34.01,34.05,23705.0,27.0602,27.0921,27.0443,27.0761,23705.0
2017-07-20 14:50:00,34.06,34.07,34.03,34.03,18595.0,27.0841,27.0921,27.0602,27.0602,18595.0
2017-07-20 14:55:00,34.04,34.05,34.02,34.04,29234.0,27.0682,27.0761,27.0523,27.0682,29234.0
2017-07-20 15:00:00,34.04,34.04,34.03,34.04,9154.0,27.0682,27.0682,27.0602,27.0682,9154.0
2017-07-20 15:05:00,34.04,34.04,34.03,34.04,12306.0,27.0682,27.0682,27.0602,27.0682,12306.0
2017-07-20 15:10:00,34.03,34.04,34.02,34.04,33001.0,27.0602,27.0682,27.0523,27.0682,33001.0
2017-07-20 15:15:00,34.04,34.04,34.01,34.02,29884.0,27.0682,27.0682,27.0443,27.0523,29884.0
2017-07-20 15:20:00,34.01,34.02,34.0,34.01,14599.0,27.0443,27.0523,27.0364,27.0443,14599.0
2017-07-20 15:25:00,34.0,34.01,33.98,33.99,33956.0,27.0364,27.0443,27.0205,27.0284,33956.0
2017-07-20 15:30:00,33.98,34.03,33.93,33.94,95687.0,27.0205,27.0602,26.9807,26.9887,95687.0
2017-07-20 15:35:00,33.94,33.95,33.93,33.95,50743.0,26.9887,26.9966,26.9807,26.9966,50743.0
2017-07-20 15:40:00,33.95,33.95,33.92,33.92,70284.0,26.9966,26.9966,26.9728,26.9728,70284.0
2017-07-20 15:45:00,33.93,33.95,33.92,33.94,96197.0,26.9807,26.9966,26.9728,26.9887,96197.0
2017-07-20 15:50:00,33.94,33.95,33.93,33.94,141800.0,26.9887,26.9966,26.9807,26.9887,141800.0
2017-07-20 15:55:00,33.95,33.95,33.9,33.93,374029.0,26.9966,26.9966,26.9569,26.9807,374029.0
2017-07-21 09:30:00,34.15,34.37,34.15,34.33,241973.0,27.1557,27.3306,27.1557,27.2988,241973.0
2017-07-21 09:35:00,34.32,34.33,34.18,34.23,57790.0,27.2908,27.2988,27.1795,27.2193,57790.0
2017-07-21 09:40:00,34.23,34.32,34.19,34.19,30077.0,27.2193,27.2908,27.1875,27.1875,30077.0
2017-07-21 09:45:00,34.19,34.22,34.08,34.08,65752.0,27.1875,27.2113,27.1,27.1,65752.0
2017-07-21 09:50:00,34.08,34.13,34.07,34.12,32696.0,27.1,27.1398,27.0921,27.1318,32696.0
2017-07-21 09:55:00,34.12,34.17,34.11,34.13,49764.0,27.1318,27.1716,27.1239,27.1398,49764.0
2017-07-21 10:00:00,34.13,34.14,34.03,34.07,41569.0,27.1398,27.1477,27.0602,27.0921,41569.0
2017-07-21 10:05:00,34.06,34.16,34.05,34.15,63897.0,27.0841,27.1636,27.0761,27.1557,63897.0
2017-07-21 10:10:00,34.15,34.18,34.11,34.14,50948.0,27.1557,27.1795,27.1239,27.1477,50948.0
2017-07-21 10:15:00,34.14,34.18,34.14,34.15,23048.0,27.1477,27.1795,27.1477,27.1557,23048.0
2017-07-21 10:20:00,34.15,34.17,34.14,34.15,26515.0,27.1557,27.1716,27.1477,27.1557,26515.0
2017-07-21 10:25:00,34.14,34.15,34.11,34.12,62231.0,27.1477,27.1557,27.1239,27.1318,62231.0
2017-07-21 10:30:00,34.12,34.12,34.07,34.12,35782.0,27.1318,27.1318,27.0921,27.1318,35782.0
2017-07-21 10:35:00,34.11,34.12,34.05,34.05,41218.0,27.1239,27.1318,27.0761,27.0761,41218.0
2017-07-21 10:40:00,34.05,34.11,34.03,34.1,37736.0,27.0761,27.1239,27.0602,27.1159,37736.0
2017-07-21 10:45:00,34.09,34.14,34.08,34.14,50013.0,27.108,27.1477,27.1,27.1477,50013.0
2017-07-21 10:50:00,34.13,34.24,34.13,34.24,69796.0,27.1398,27.2272,27.1398,27.2272,69796.0
2017-07-21 10:55:00,34.25,34.25,34.2,34.21,129055.0,27.2352,27.2352,27.1954,27.2034,129055.0
2017-07-21 11:00:00,34.21,34.23,34.21,34.22,28527.0,27.2034,27.2193,27.2034,27.2113,28527.0
2017-07-21 11:05:00,34.22,34.23,34.2,34.23,19694.0,27.2113,27.2193,27.1954,27.2193,19694.0
2017-07-21 11:10:00,34.23,34.23,34.2,34.23,36405.0,27.2193,27.2193,27.1954,27.2193,36405.0
2017-07-21 11:15:00,34.23,34.27,34.22,34.27,51628.0,27.2193,27.2511,27.2113,27.2511,51628.0
2017-07-21 11:20:00,34.27,34.3,34.26,34.3,51275.0,27.2511,27.2749,27.2431,27.2749,51275.0
2017-07-21 11:25:00,34.3,34.3,34.25,34.26,37967.0,27.2749,27.2749,27.2352,27.2431,37967.0
2017-07-21 11:30:00,34.27,34.33,34.25,34.33,47321.0,27.2511,27.2988,27.2352,27.2988,47321.0
2017-07-21 11:35:00,34.33,34.34,34.3,34.3,21434.0,27.2988,27.3068,27.2749,27.2749,21434.0
2017-07-21 11:40:00,34.3,34.35,34.27,34.34,46408.0,27.2749,27.3147,27.2511,27.3068,46408.0
2017-07-21 11:45:00,34.34,34.39,34.34,34.39,32834.0,27.3068,27.3465,27.3068,27.3465,32834.0
2017-07-21 11:50:00,34.38,34.43,34.37,34.43,55837.0,27.3386,27.3783,27.3306,27.3783,55837.0
2017-07-21 11:55:00,34.42,34.46,34.41,34.41,45735.0,27.3704,27.4022,27.3624,27.3624,45735.0
2017-07-21 12:00:00,34.41,34.43,34.4,34.42,18110.0,27.3624,27.3783,27.3545,27.3704,18110.0
2017-07-21 12:05:00,34.41,34.46,34.41,34.45,22903.0,27.3624,27.4022,27.3624,27.3942,22903.0
2017-07-21 12:10:00,34.45,34.45,34.42,34.45,21219.0,27.3942,27.3942,27.3704,27.3942,21219.0
2017-07-21 12:15:00,34.45,34.46,34.44,34.46,10754.0,27.3942,27.4022,27.3863,27.4022,10754.0
2017-07-21 12:20:00,34.46,34.46,34.42,34.44,21595.0,27.4022,27.4022,27.3704,27.3863,21595.0
2017-07-21 12:25:00,34.43,34.44,34.42,34.42,19945.0,27.3783,27.3863,27.3704,27.3704,19945.0
2017-07-21 12:30:00,34.43,34.43,34.41,34.43,25098.0,27.3783,27.3783,27.3624,27.3783,25098.0
2017-07-21 12:35:00,34.42,34.44,34.41,34.41,12550.0,27.3704,27.3863,27.3624,27.3624,12550.0
2017-07-21 12:40:00,34.42,34.44,34.4,34.4,31641.0,27.3704,27.3863,27.3545,27.3545,31641.0
2017-07-21 12:45:00,34.41,34.41,34.37,34.37,21117.0,27.3624,27.3624,27.3306,27.3306,21117.0
2017-07-21 12:50:00,34.37,34.39,34.35,34.38,21059.0,27.3306,27.3465,27.3147,27.3386,21059.0
2017-07-21 12:55:00,34.38,34.4,34.36,34.4,24894.0,27.3386,27.3545,27.3227,27.3545,24894.0
2017-07-21 13:00:00,34.4,34.4,34.37,34.38,25595.0,27.3545,27.3545,27.3306,27.3386,25595.0
2017-07-21 13:05:00,34.39,34.39,34.37,34.38,14216.0,27.3465,27.3465,27.3306,27.3386,14216.0
2017-07-21 13:10:00,34.38,34.41,34.38,34.39,35412.0,27.3386,27.3624,27.3386,27.3465,35412.0
2017-07-21 13:15:00,34.39,34.39,34.35,34.37,23442.0,27.3465,27.3465,27.3147,27.3306,23442.0
2017-07-21 13:20:00,34.37,34.39,34.36,34.39,32417.0,27.3306,27.3465,27.3227,27.3465,32417.0
2017-07-21 13:25:00,34.4,34.45,34.39,34.43,57430.0,27.3545,27.3942,27.3465,27.3783,57430.0
2017-07-21 13:30:00,34.42,34.42,34.39,34.41,52109.0,27.3704,27.3704,27.3465,27.3624,52109.0
2017-07-21 13:35:00,34.41,34.43,34.41,34.41,15100.0,27.3624,27.3783,27.3624,27.3624,15100.0
2017-07-21 13:40:00,34.41,34.45,34.4,34.42,50214.0,27.3624,27.3942,27.3545,27.3704,50214.0
2017-07-21 13:45:00,34.43,34.43,34.4,34.4,24277.0,27.3783,27.3783,27.3545,27.3545,24277.0
2017-07-21 13:50:00,34.41,34.43,34.4,34.41,45955.0,27.3624,27.3783,27.3545,27.3624,45955.0
2017-07-21 13:55:00,34.41,34.42,34.39,34.41,57009.0,27.3624,27.3704,27.3465,27.3624,57009.0
2017-07-21 14:00:00,34.4,34.42,34.4,34.41,33120.0,27.3545,27.3704,27.3545,27.3624,33120.0
2017-07-21 14:05:00,34.4,34.41,34.38,34.4,83463.0,27.3545,27.3624,27.3386,27.3545,83463.0
2017-07-21 14:10:00,34.4,34.4,34.35,34.38,45200.0,27.3545,27.3545,27.3147,27.3386,45200.0
2017-07-21 14:15:00,34.38,34.41,34.37,34.41,34603.0,27.3386,27.3624,27.3306,27.3624,34603.0
2017-07-21 14:20:00,34.41,34.43,34.4,34.4,14800.0,27.3624,27.3783,27.3545,27.3545,14800.0
2017-07-21 14:25:00,34.41,34.45,34.4,34.44,51730.0,27.3624,27.3942,27.3545,27.3863,51730.0
2017-07-21 14:30:00,34.43,34.44,34.41,34.42,35175.0,27.3783,27.3863,27.3624,27.3704,35175.0
2017-07-21 14:35:00,34.43,34.43,34.38,34.38,23489.0,27.3783,27.3783,27.3386,27.3386,23489.0
2017-07-21 14:40:00,34.38,34.4,34.36,34.39,37991.0,27.3386,27.3545,27.3227,27.3465,37991.0
2017-07-21 14:45:00,34.39,34.39,34.37,34.39,17292.0,27.3465,27.3465,27.3306,27.3465,17292.0
2017-07-21 14:50:00,34.39,34.39,34.37,34.37,13668.0,27.3465,27.3465,27.3306,27.3306,13668.0
2017-07-21 14:55:00,34.37,34.38,34.34,34.34,19263.0,27.3306,27.3386,27.3068,27.3068,19263.0
2017-07-21 15:00:00,34.34,34.36,34.33,34.36,33382.0,27.3068,27.3227,27.2988,27.3227,33382.0
2017-07-21 15:05:00,34.36,34.36,34.32,34.32,28976.0,27.3227,27.3227,27.2908,27.2908,28976.0
2017-07-21 15:10:00,34.33,34.34,34.3,34.34,28239.0,27.2988,27.3068,27.2749,27.3068,28239.0
2017-07-21 15:15:00,34.34,34.35,34.26,34.27,51678.0,27.3068,27.3147,27.2431,27.2511,51678.0
2017-07-21 15:20:00,34.27,34.28,34.2,34.23,60649.0,27.2511,27.259,27.1954,27.2193,60649.0
2017-07-21 15:25:00,34.23,34.26,34.22,34.24,41733.0,27.2193,27.2431,27.2113,27.2272,41733.0
2017-07-21 15:30:00,34.23,34.31,34.23,34.31,53316.0,27.2193,27.2829,27.2193,27.2829,53316.0
2017-07-21 15:35:00,34.31,34.33,34.29,34.3,50432.0,27.2829,27.2988,27.267,27.2749,50432.0
2017-07-21 15:40:00,34.3,34.35,34.3,34.3,69869.0,27.2749,27.3147,27.2749,27.2749,69869.0
2017-07-21 15:45:00,34.31,34.35,34.3,34.33,99350.0,27.2829,27.3147,27.2749,27.2988,99350.0
2017-07-21 15:50:00,34.34,34.34,34.29,34.34,145791.0,27.3068,27.3068,27.267,27.3068,145791.0
2017-07-21 15:55:00,34.33,34.41,34.32,34.36,348251.0,27.2988,27.3624,27.2908,27.3227,348251.0
2017-07-24 09:30:00,34.39,34.42,34.24,34.27,58884.0,27.3465,27.3704,27.2272,27.2511,58884.0
2017-07-24 09:35:00,34.27,34.45,34.2,34.45,107393.0,27.2511,27.3942,27.1954,27.3942,107393.0
2017-07-24 09:40:00,34.45,34.46,34.26,34.27,50230.0,27.3942,27.4022,27.2431,27.2511,50230.0
2017-07-24 09:45:00,34.27,34.36,34.24,34.34,47356.0,27.2511,27.3227,27.2272,27.3068,47356.0
2017-07-24 09:50:00,34.34,34.39,34.27,34.37,40794.0,27.3068,27.3465,27.2511,27.3306,40794.0
2017-07-24 09:55:00,34.38,34.38,34.29,34.32,23020.0,27.3386,27.3386,27.267,27.2908,23020.0
2017-07-24 10:00:00,34.32,34.33,34.28,34.28,24123.0,27.2908,27.2988,27.259,27.259,24123.0
2017-07-24 10:05:00,34.28,34.33,34.27,34.31,21643.0,27.259,27.2988,27.2511,27.2829,21643.0
2017-07-24 10:10:00,34.32,34.34,34.31,34.33,15597.0,27.2908,27.3068,27.2829,27.2988,15597.0
2017-07-24 10:15:00,34.33,34.34,34.3,34.32,28860.0,27.2988,27.3068,27.2749,27.2908,28860.0
2017-07-24 10:20:00,34.33,34.36,34.31,34.32,21532.0,27.2988,27.3227,27.2829,27.2908,21532.0
2017-07-24 10:25:00,34.31,34.33,34.28,34.33,31608.0,27.2829,27.2988,27.259,27.2988,31608.0
2017-07-24 10:30:00,34.33,34.34,34.25,34.26,28964.0,27.2988,27.3068,27.2352,27.2431,28964.0
2017-07-24 10:35:00,34.27,34.27,34.21,34.25,83846.0,27.2511,27.2511,27.2034,27.2352,83846.0
2017-07-24 10:40:00,34.25,34.25,34.19,34.2,40341.0,27.2352,27.2352,27.1875,27.1954,40341.0
2017-07-24 10:45:00,34.2,34.23,34.17,34.18,38682.0,27.1954,27.2193,27.1716,27.1795,38682.0
2017-07-24 10:50:00,34.17,34.17,34.12,34.14,38087.0,27.1716,27.1716,27.1318,27.1477,38087.0
2017-07-24 10:55:00,34.14,34.14,34.07,34.09,39722.0,27.1477,27.1477,27.0921,27.108,39722.0
2017-07-24 11:00:00,34.09,34.14,34.09,34.13,29720.0,27.108,27.1477,27.108,27.1398,29720.0
2017-07-24 11:05:00,34.13,34.18,34.12,34.17,25213.0,27.1398,27.1795,27.1318,27.1716,25213.0
2017-07-24 11:10:00,34.17,34.22,34.17,34.22,28271.0,27.1716,27.2113,27.1716,27.2113,28271.0
2017-07-24 11:15:00,34.22,34.22,34.19,34.2,28194.0,27.2113,27.2113,27.1875,27.1954,28194.0
2017-07-24 11:20:00,34.21,34.22,34.18,34.2,56768.0,27.2034,27.2113,27.1795,27.1954,56768.0
2017-07-24 11:25:00,34.2,34.23,34.16,34.21,38242.0,27.1954,27.2193,27.1636,27.2034,38242.0
2017-07-24 11:30:00,34.21,34.25,34.21,34.24,26645.0,27.2034,27.2352,27.2034,27.2272,26645.0
2017-07-24 11:35:00,34.25,34.3,34.24,34.3,23185.0,27.2352,27.2749,27.2272,27.2749,23185.0
2017-07-24 11:40:00,34.3,34.31,34.27,34.29,31974.0,27.2749,27.2829,27.2511,27.267,31974.0
2017-07-24 11:45:00,34.3,34.3,34.28,34.29,19179.0,27.2749,27.2749,27.259,27.267,19179.0
2017-07-24 11:50:00,34.28,34.31,34.27,34.31,64783.0,27.259,27.2829,27.2511,27.2829,64783.0
2017-07-24 11:55:00,34.31,34.4,34.31,34.4,106520.0,27.2829,27.3545,27.2829,27.3545,106520.0
2017-07-24 12:00:00,34.4,34.4,34.34,34.39,41252.0,27.3545,27.3545,27.3068,27.3465,41252.0
2017-07-24 12:05:00,34.39,34.46,34.36,34.46,115656.0,27.3465,27.4022,27.3227,27.4022,115656.0
2017-07-24 12:10:00,34.45,34.47,34.44,34.45,37425.0,27.3942,27.4101,27.3863,27.3942,37425.0
2017-07-24 12:15:00,34.45,34.46,34.3,34.31,87953.0,27.3942,27.4022,27.2749,27.2829,87953.0
2017-07-24 12:20:00,34.32,34.32,34.27,34.3,40505.0,27.2908,27.2908,27.2511,27.2749,40505.0
2017-07-24 12:25:00,34.3,34.33,34.27,34.31,48513.0,27.2749,27.2988,27.2511,27.2829,48513.0
2017-07-24 12:30:00,34.32,34.4,34.31,34.39,32997.0,27.2908,27.3545,27.2829,27.3465,32997.0
2017-07-24 12:35:00,34.39,34.39,34.33,34.33,31834.0,27.3465,27.3465,27.2988,27.2988,31834.0
2017-07-24 12:40:00,34.33,34.38,34.33,34.37,20843.0,27.2988,27.3386,27.2988,27.3306,20843.0
2017-07-24 12:45:00,34.36,34.38,34.36,34.37,35573.0,27.3227,27.3386,27.3227,27.3306,35573.0
2017-07-24 12:50:00,34.37,34.37,34.31,34.31,28193.0,27.3306,27.3306,27.2829,27.2829,28193.0
2017-07-24 12:55:00,34.31,34.32,34.25,34.3,46996.0,27.2829,27.2908,27.2352,27.2749,46996.0
2017-07-24 13:00:00,34.3,34.33,34.29,34.3,17941.0,27.2749,27.2988,27.267,27.2749,17941.0
2017-07-24 13:05:00,34.29,34.3,34.22,34.26,48797.0,27.267,27.2749,27.2113,27.2431,48797.0
2017-07-24 13:10:00,34.25,34.28,34.25,34.26,17325.0,27.2352,27.259,27.2352,27.2431,17325.0
2017-07-24 13:15:00,34.25,34.25,34.24,34.24,4100.0,27.2352,27.2352,27.2272,27.2272,4100.0
2017-07-24 13:20:00,34.24,34.25,34.2,34.21,28810.0,27.2272,27.2352,27.1954,27.2034,28810.0
2017-07-24 13:25:00,34.22,34.24,34.21,34.22,25466.0,27.2113,27.2272,27.2034,27.2113,25466.0
2017-07-24 13:30:00,34.23,34.23,34.17,34.17,45603.0,27.2193,27.2193,27.1716,27.1716,45603.0
2017-07-24 13:35:00,34.17,34.17,34.15,34.16,33179.0,27.1716,27.1716,27.1557,27.1636,33179.0
2017-07-24 13:40:00,34.15,34.16,34.12,34.13,34617.0,27.1557,27.1636,27.1318,27.1398,34617.0
2017-07-24 13:45:00,34.13,34.13,34.05,34.05,52180.0,27.1398,27.1398,27.0761,27.0761,52180.0
2017-07-24 13:50:00,34.05,34.08,34.03,34.05,61501.0,27.0761,27.1,27.0602,27.0761,61501.0
2017-07-24 13:55:00,34.05,34.07,34.04,34.05,23586.0,27.0761,27.0921,27.0682,27.0761,23586.0
2017-07-24 14:00:00,34.06,34.09,34.04,34.09,76485.0,27.0841,27.108,27.0682,27.108,76485.0
2017-07-24 14:05:00,34.09,34.15,34.09,34.14,31854.0,27.108,27.1557,27.108,27.1477,31854.0
2017-07-24 14:10:00,34.15,34.17,34.13,34.13,42503.0,27.1557,27.1716,27.1398,27.1398,42503.0
2017-07-24 14:15:00,34.12,34.13,34.06,34.09,28723.0,27.1318,27.1398,27.0841,27.108,28723.0
2017-07-24 14:20:00,34.08,34.1,34.04,34.1,70002.0,27.1,27.1159,27.0682,27.1159,70002.0
2017-07-24 14:25:00,34.09,34.1,34.05,34.05,24746.0,27.108,27.1159,27.0761,27.0761,24746.0
2017-07-24 14:30:00,34.06,34.08,34.04,34.05,26973.0,27.0841,27.1,27.0682,27.0761,26973.0
2017-07-24 14:35:00,34.05,34.06,34.01,34.02,27016.0,27.0761,27.0841,27.0443,27.0523,27016.0
2017-07-24 14:40:00,34.01,34.04,34.0,34.03,39281.0,27.0443,27.0682,27.0364,27.0602,39281.0
2017-07-24 14:45:00,34.04,34.07,34.04,34.05,26984.0,27.0682,27.0921,27.0682,27.0761,26984.0
2017-07-24 14:50:00,34.05,34.08,34.04,34.08,41460.0,27.0761,27.1,27.0682,27.1,41460.0
2017-07-24 14:55:00,34.08,34.08,34.05,34.05,33677.0,27.1,27.1,27.0761,27.0761,33677.0
2017-07-24 15:00:00,34.06,34.06,34.01,34.01,37644.0,27.0841,27.0841,27.0443,27.0443,37644.0
2017-07-24 15:05:00,34.02,34.02,33.98,34.01,57992.0,27.0523,27.0523,27.0205,27.0443,57992.0
2017-07-24 15:10:00,34.01,34.01,33.95,33.97,54381.0,27.0443,27.0443,26.9966,27.0125,54381.0
2017-07-24 15:15:00,33.96,33.97,33.93,33.95,61622.0,27.0046,27.0125,26.9807,26.9966,61622.0
2017-07-24 15:20:00,33.95,33.98,33.95,33.98,39661.0,26.9966,27.0205,26.9966,27.0205,39661.0
2017-07-24 15:25:00,33.98,33.98,33.96,33.98,38933.0,27.0205,27.0205,27.0046,27.0205,38933.0
2017-07-24 15:30:00,33.98,33.98,33.9,33.93,147246.0,27.0205,27.0205,26.9569,26.9807,147246.0
2017-07-24 15:35:00,33.93,33.96,33.92,33.95,90455.0,26.9807,27.0046,26.9728,26.9966,90455.0
2017-07-24 15:40:00,33.95,33.96,33.89,33.92,168796.0,26.9966,27.0046,26.9489,26.9728,168796.0
2017-07-24 15:45:00,33.92,33.97,33.92,33.96,104938.0,26.9728,27.0125,26.9728,27.0046,104938.0
2017-07-24 15:50:00,33.96,33.97,33.95,33.97,151954.0,27.0046,27.0125,26.9966,27.0125,151954.0
2017-07-24 15:55:00,33.97,33.97,33.91,33.91,368594.0,27.0125,27.0125,26.9648,26.9648,368594.0
2017-07-25 09:30:00,34.54,35.0,34.51,34.92,260501.0,27.4658,27.8316,27.4419,27.768,260501.0
2017-07-25 09:35:00,34.92,35.08,34.88,35.0,162933.0,27.768,27.8952,27.7362,27.8316,162933.0
2017-07-25 09:40:00,35.0,35.45,35.0,35.43,341888.0,27.8316,28.1894,27.8316,28.1735,341888.0
2017-07-25 09:45:00,35.43,35.5,35.3,35.45,194487.0,28.1735,28.2292,28.0701,28.1894,194487.0
2017-07-25 09:50:00,35.45,35.59,35.39,35.54,203627.0,28.1894,28.3007,28.1417,28.261,203627.0
2017-07-25 09:55:00,35.54,35.87,35.53,35.87,159132.0,28.261,28.5234,28.253,28.5234,159132.0
2017-07-25 10:00:00,35.87,36.01,35.8,35.86,189586.0,28.5234,28.6347,28.4677,28.5154,189586.0
2017-07-25 10:05:00,35.87,36.06,35.82,35.99,184974.0,28.5234,28.6745,28.4836,28.6188,184974.0
2017-07-25 10:10:00,35.97,36.39,35.92,36.37,214193.0,28.6029,28.9369,28.5632,28.921,214193.0
2017-07-25 10:15:00,36.36,36.49,36.06,36.22,217097.0,28.913,29.0164,28.6745,28.8017,217097.0
2017-07-25 10:20:00,36.2,36.34,36.13,36.22,179496.0,28.7858,28.8971,28.7301,28.8017,179496.0
2017-07-25 10:25:00,36.23,36.37,36.23,36.31,122577.0,28.8097,28.921,28.8097,28.8733,122577.0
2017-07-25 10:30:00,36.3,36.5,36.24,36.4,103626.0,28.8653,29.0244,28.8176,28.9448,103626.0
2017-07-25 10:35:00,36.39,36.45,36.3,36.42,145085.0,28.9369,28.9846,28.8653,28.9607,145085.0
2017-07-25 10:40:00,36.41,36.41,36.21,36.24,120222.0,28.9528,28.9528,28.7938,28.8176,120222.0
2017-07-25 10:45:00,36.22,36.39,36.17,36.38,119977.0,28.8017,28.9369,28.7619,28.9289,119977.0
2017-07-25 10:50:00,36.39,36.45,36.17,36.22,96782.0,28.9369,28.9846,28.7619,28.8017,96782.0
2017-07-25 10:55:00,36.22,36.28,36.07,36.09,58915.0,28.8017,28.8494,28.6824,28.6983,58915.0
2017-07-25 11:00:00,36.09,36.19,35.94,36.04,110198.0,28.6983,28.7779,28.5791,28.6586,110198.0
2017-07-25 11:05:00,36.04,36.24,36.03,36.09,63586.0,28.6586,28.8176,28.6506,28.6983,63586.0
2017-07-25 11:10:00,36.06,36.09,36.0,36.01,33923.0,28.6745,28.6983,28.6268,28.6347,33923.0
2017-07-25 11:15:00,35.99,36.08,35.9,36.0,57990.0,28.6188,28.6904,28.5472,28.6268,57990.0
2017-07-25 11:20:00,35.98,35.98,35.82,35.83,75388.0,28.6109,28.6109,28.4836,28.4916,75388.0
2017-07-25 11:25:00,35.83,35.99,35.82,35.9,57354.0,28.4916,28.6188,28.4836,28.5472,57354.0
2017-07-25 11:30:00,35.9,35.94,35.7,35.81,135316.0,28.5472,28.5791,28.3882,28.4757,135316.0
2017-07-25 11:35:00,35.78,35.99,35.76,35.91,114579.0,28.4518,28.6188,28.4359,28.5552,114579.0
2017-07-25 11:40:00,35.91,36.14,35.91,36.09,93595.0,28.5552,28.7381,28.5552,28.6983,93595.0
2017-07-25 11:45:00,36.11,36.12,35.95,36.04,34929.0,28.7142,28.7222,28.587,28.6586,34929.0
2017-07-25 11:50:00,36.04,36.15,36.02,36.13,34399.0,28.6586,28.746,28.6427,28.7301,34399.0
2017-07-25 11:55:00,36.14,36.27,36.12,36.27,49330.0,28.7381,28.8415,28.7222,28.8415,49330.0
2017-07-25 12:00:00,36.27,36.34,36.16,36.21,63022.0,28.8415,28.8971,28.754,28.7938,63022.0
2017-07-25 12:05:00,36.22,36.25,36.18,36.22,45706.0,28.8017,28.8256,28.7699,28.8017,45706.0
2017-07-25 12:10:00,36.22,36.31,36.21,36.24,59639.0,28.8017,28.8733,28.7938,28.8176,59639.0
2017-07-25 12:15:00,36.25,36.3,36.19,36.2,53869.0,28.8256,28.8653,28.7779,28.7858,53869.0
2017-07-25 12:20:00,36.2,36.36,36.2,36.24,123422.0,28.7858,28.913,28.7858,28.8176,123422.0
2017-07-25 12:25:00,36.24,36.39,36.23,36.33,45782.0,28.8176,28.9369,28.8097,28.8892,45782.0
2017-07-25 12:30:00,36.34,36.34,36.29,36.32,22607.0,28.8971,28.8971,28.8574,28.8812,22607.0
2017-07-25 12:35:00,36.3,36.33,36.21,36.27,57217.0,28.8653,28.8892,28.7938,28.8415,57217.0
2017-07-25 12:40:00,36.29,36.4,36.24,36.38,69580.0,28.8574,28.9448,28.8176,28.9289,69580.0
2017-07-25 12:45:00,36.38,36.39,36.33,36.34,43879.0,28.9289,28.9369,28.8892,28.8971,43879.0
2017-07-25 12:50:00,36.34,36.39,36.33,36.37,39458.0,28.8971,28.9369,28.8892,28.921,39458.0
2017-07-25 12:55:00,36.36,36.48,36.34,36.44,64299.0,28.913,29.0085,28.8971,28.9766,64299.0
2017-07-25 13:00:00,36.43,36.49,36.42,36.48,66094.0,28.9687,29.0164,28.9607,29.0085,66094.0
2017-07-25 13:05:00,36.48,36.59,36.48,36.57,137275.0,29.0085,29.0959,29.0085,29.08,137275.0
2017-07-25 13:10:00,36.57,36.64,36.51,36.52,68328.0,29.08,29.1357,29.0323,29.0403,68328.0
2017-07-25 13:15:00,36.52,36.55,36.47,36.48,34037.0,29.0403,29.0641,29.0005,29.0085,34037.0
2017-07-25 13:20:00,36.48,36.48,36.34,36.41,61173.0,29.0085,29.0085,28.8971,28.9528,61173.0
2017-07-25 13:25:00,36.41,36.47,36.4,36.46,33080.0,28.9528,29.0005,28.9448,28.9926,33080.0
2017-07-25 13:30:00,36.47,36.5,36.4,36.43,35158.0,29.0005,29.0244,28.9448,28.9687,35158.0
2017-07-25 13:35:00,36.44,36.49,36.33,36.34,72337.0,28.9766,29.0164,28.8892,28.8971,72337.0
2017-07-25 13:40:00,36.34,36.39,36.33,36.36,38403.0,28.8971,28.9369,28.8892,28.913,38403.0
2017-07-25 13:45:00,36.37,36.46,36.37,36.44,42864.0,28.921,28.9926,28.921,28.9766,42864.0
2017-07-25 13:50:00,36.44,36.52,36.43,36.5,43390.0,28.9766,29.0403,28.9687,29.0244,43390.0
2017-07-25 13:55:00,36.5,36.53,36.44,36.46,86419.0,29.0244,29.0482,28.9766,28.9926,86419.0
2017-07-25 14:00:00,36.47,36.54,36.46,36.52,43568.0,29.0005,29.0562,28.9926,29.0403,43568.0
2017-07-25 14:05:00,36.51,36.56,36.48,36.5,42473.0,29.0323,29.0721,29.0085,29.0244,42473.0
2017-07-25 14:10:00,36.5,36.51,36.42,36.46,52984.0,29.0244,29.0323,28.9607,28.9926,52984.0
2017-07-25 14:15:00,36.46,36.55,36.45,36.52,34195.0,28.9926,29.0641,28.9846,29.0403,34195.0
2017-07-25 14:20:00,36.52,36.57,36.47,36.57,51403.0,29.0403,29.08,29.0005,29.08,51403.0
2017-07-25 14:25:00,36.56,36.58,36.48,36.53,42329.0,29.0721,29.088,29.0085,29.0482,42329.0
2017-07-25 14:30:00,36.52,36.54,36.42,36.42,67827.0,29.0403,29.0562,28.9607,28.9607,67827.0
2017-07-25 14:35:00,36.42,36.43,36.36,36.36,48124.0,28.9607,28.9687,28.913,28.913,48124.0
2017-07-25 14:40:00,36.36,36.4,36.3,36.35,69946.0,28.913,28.9448,28.8653,28.9051,69946.0
2017-07-25 14:45:00,36.36,36.37,36.23,36.23,67265.0,28.913,28.921,28.8097,28.8097,67265.0
2017-07-25 14:50:00,36.23,36.24,36.07,36.09,101128.0,28.8097,28.8176,28.6824,28.6983,101128.0
2017-07-25 14:55:00,36.09,36.14,36.03,36.03,79172.0,28.6983,28.7381,28.6506,28.6506,79172.0
2017-07-25 15:00:00,36.05,36.3,36.05,36.28,59989.0,28.6665,28.8653,28.6665,28.8494,59989.0
2017-07-25 15:05:00,36.28,36.29,36.15,36.25,65262.0,28.8494,28.8574,28.746,28.8256,65262.0
2017-07-25 15:10:00,36.26,36.29,36.2,36.21,61275.0,28.8335,28.8574,28.7858,28.7938,61275.0
2017-07-25 15:15:00,36.21,36.25,36.17,36.21,53799.0,28.7938,28.8256,28.7619,28.7938,53799.0
2017-07-25 15:20:00,36.21,36.26,36.2,36.22,50185.0,28.7938,28.8335,28.7858,28.8017,50185.0
2017-07-25 15:25:00,36.22,36.24,36.13,36.13,70228.0,28.8017,28.8176,28.7301,28.7301,70228.0
2017-07-25 15:30:00,36.14,36.19,36.13,36.16,64133.0,28.7381,28.7779,28.7301,28.754,64133.0
2017-07-25 15:35:00,36.17,36.18,36.04,36.07,127124.0,28.7619,28.7699,28.6586,28.6824,127124.0
2017-07-25 15:40:00,36.08,36.13,36.0,36.0,154828.0,28.6904,28.7301,28.6268,28.6268,154828.0
2017-07-25 15:45:00,36.01,36.33,36.0,36.33,188650.0,28.6347,28.8892,28.6268,28.8892,188650.0
2017-07-25 15:50:00,36.32,36.33,36.14,36.18,326361.0,28.8812,28.8892,28.7381,28.7699,326361.0
2017-07-25 15:55:00,36.18,36.27,36.18,36.23,605982.0,28.7699,28.8415,28.7699,28.8097,605982.0
2017-07-26 09:30:00,35.93,36.16,35.82,35.98,159655.0,28.5711,28.754,28.4836,28.6109,159655.0
2017-07-26 09:35:00,35.98,36.08,35.91,36.07,70181.0,28.6109,28.6904,28.5552,28.6824,70181.0
2017-07-26 09:40:00,36.07,36.19,36.06,36.15,100799.0,28.6824,28.7779,28.6745,28.746,100799.0
2017-07-26 09:45:00,36.15,36.2,36.05,36.19,64088.0,28.746,28.7858,28.6665,28.7779,64088.0
2017-07-26 09:50:00,36.18,36.35,36.18,36.26,88020.0,28.7699,28.9051,28.7699,28.8335,88020.0
2017-07-26 09:55:00,36.26,36.35,36.23,36.34,52081.0,28.8335,28.9051,28.8097,28.8971,52081.0
2017-07-26 10:00:00,36.34,36.43,36.32,36.41,48406.0,28.8971,28.9687,28.8812,28.9528,48406.0
2017-07-26 10:05:00,36.41,36.52,36.4,36.51,48237.0,28.9528,29.0403,28.9448,29.0323,48237.0
2017-07-26 10:10:00,36.52,36.57,36.46,36.48,65192.0,29.0403,29.08,28.9926,29.0085,65192.0
2017-07-26 10:15:00,36.47,36.58,36.47,36.56,34483.0,29.0005,29.088,29.0005,29.0721,34483.0
2017-07-26 10:20:00,36.58,36.61,36.51,36.51,55838.0,29.088,29.1118,29.0323,29.0323,55838.0
2017-07-26 10:25:00,36.52,36.54,36.46,36.5,35393.0,29.0403,29.0562,28.9926,29.0244,35393.0
2017-07-26 10:30:00,36.51,36.59,36.5,36.55,62691.0,29.0323,29.0959,29.0244,29.0641,62691.0
2017-07-26 10:35:00,36.55,36.64,36.52,36.63,103702.0,29.0641,29.1357,29.0403,29.1277,103702.0
2017-07-26 10:40:00,36.63,36.67,36.56,36.61,86430.0,29.1277,29.1595,29.0721,29.1118,86430.0
2017-07-26 10:45:00,36.62,36.65,36.53,36.54,45968.0,29.1198,29.1436,29.0482,29.0562,45968.0
2017-07-26 10:50:00,36.55,36.55,36.49,36.54,33892.0,29.0641,29.0641,29.0164,29.0562,33892.0
2017-07-26 10:55:00,36.54,36.55,36.51,36.52,39576.0,29.0562,29.0641,29.0323,29.0403,39576.0
2017-07-26 11:00:00,36.52,36.61,36.51,36.6,32488.0,29.0403,29.1118,29.0323,29.1039,32488.0
2017-07-26 11:05:00,36.6,36.62,36.58,36.59,37027.0,29.1039,29.1198,29.088,29.0959,37027.0
2017-07-26 11:10:00,36.58,36.59,36.55,36.57,40176.0,29.088,29.0959,29.0641,29.08,40176.0
2017-07-26 11:15:00,36.57,36.58,36.53,36.53,42181.0,29.08,29.088,29.0482,29.0482,42181.0
2017-07-26 11:20:00,36.54,36.56,36.51,36.52,52419.0,29.0562,29.0721,29.0323,29.0403,52419.0
2017-07-26 11:25:00,36.51,36.58,36.46,36.55,87770.0,29.0323,29.088,28.9926,29.0641,87770.0
2017-07-26 11:30:00,36.55,36.61,36.54,36.6,51988.0,29.0641,29.1118,29.0562,29.1039,51988.0
2017-07-26 11:35:00,36.61,36.7,36.61,36.69,68450.0,29.1118,29.1834,29.1118,29.1754,68450.0
2017-07-26 11:40:00,36.7,36.73,36.66,36.66,51754.0,29.1834,29.2073,29.1516,29.1516,51754.0
2017-07-26 11:45:00,36.65,36.68,36.59,36.59,32715.0,29.1436,29.1675,29.0959,29.0959,32715.0
2017-07-26 11:50:00,36.6,36.62,36.5,36.56,70641.0,29.1039,29.1198,29.0244,29.0721,70641.0
2017-07-26 11:55:00,36.56,36.62,36.55,36.62,47510.0,29.0721,29.1198,29.0641,29.1198,47510.0
2017-07-26 12:00:00,36.61,36.69,36.59,36.68,43963.0,29.1118,29.1754,29.0959,29.1675,43963.0
2017-07-26 12:05:00,36.67,36.67,36.64,36.66,27453.0,29.1595,29.1595,29.1357,29.1516,27453.0
2017-07-26 12:10:00,36.66,36.67,36.6,36.63,124935.0,29.1516,29.1595,29.1039,29.1277,124935.0
2017-07-26 12:15:00,36.62,36.65,36.6,36.63,25959.0,29.1198,29.1436,29.1039,29.1277,25959.0
2017-07-26 12:20:00,36.63,36.66,36.62,36.63,23505.0,29.1277,29.1516,29.1198,29.1277,23505.0
2017-07-26 12:25:00,36.63,36.81,36.6,36.77,148501.0,29.1277,29.2709,29.1039,29.2391,148501.0
2017-07-26 12:30:00,36.77,36.78,36.64,36.64,37939.0,29.2391,29.247,29.1357,29.1357,37939.0
2017-07-26 12:35:00,36.65,36.7,36.64,36.69,29553.0,29.1436,29.1834,29.1357,29.1754,29553.0
2017-07-26 12:40:00,36.69,36.71,36.67,36.71,27041.0,29.1754,29.1913,29.1595,29.1913,27041.0
2017-07-26 12:45:00,36.7,36.71,36.68,36.7,26149.0,29.1834,29.1913,29.1675,29.1834,26149.0
2017-07-26 12:50:00,36.7,36.71,36.67,36.68,29425.0,29.1834,29.1913,29.1595,29.1675,29425.0
2017-07-26 12:55:00,36.68,36.71,36.67,36.67,34199.0,29.1675,29.1913,29.1595,29.1595,34199.0
2017-07-26 13:00:00,36.68,36.73,36.67,36.7,21680.0,29.1675,29.2073,29.1595,29.1834,21680.0
2017-07-26 13:05:00,36.7,36.76,36.69,36.74,32109.0,29.1834,29.2311,29.1754,29.2152,32109.0
2017-07-26 13:10:00,36.75,36.76,36.73,36.73,28820.0,29.2232,29.2311,29.2073,29.2073,28820.0
2017-07-26 13:15:00,36.73,36.76,36.72,36.74,34944.0,29.2073,29.2311,29.1993,29.2152,34944.0
2017-07-26 13:20:00,36.75,36.76,36.71,36.73,39919.0,29.2232,29.2311,29.1913,29.2073,39919.0
2017-07-26 13:25:00,36.73,36.78,36.73,36.77,54883.0,29.2073,29.247,29.2073,29.2391,54883.0
2017-07-26 13:30:00,36.77,36.81,36.76,36.8,59238.0,29.2391,29.2709,29.2311,29.2629,59238.0
2017-07-26 13:35:00,36.8,36.8,36.77,36.79,27888.0,29.2629,29.2629,29.2391,29.255,27888.0
2017-07-26 13:40:00,36.8,36.85,36.79,36.82,40261.0,29.2629,29.3027,29.255,29.2788,40261.0
2017-07-26 13:45:00,36.83,36.89,36.78,36.81,60363.0,29.2868,29.3345,29.247,29.2709,60363.0
2017-07-26 13:50:00,36.8,36.84,36.75,36.77,40683.0,29.2629,29.2947,29.2232,29.2391,40683.0
2017-07-26 13:55:00,36.75,36.78,36.73,36.78,31236.0,29.2232,29.247,29.2073,29.247,31236.0
2017-07-26 14:00:00,36.76,36.94,36.66,36.93,96901.0,29.2311,29.3742,29.1516,29.3663,96901.0
2017-07-26 14:05:00,36.94,36.98,36.83,36.96,61246.0,29.3742,29.406,29.2868,29.3901,61246.0
2017-07-26 14:10:00,36.96,37.02,36.9,36.93,116671.0,29.3901,29.4379,29.3424,29.3663,116671.0
2017-07-26 14:15:00,36.94,37.06,36.94,37.0,62689.0,29.3742,29.4697,29.3742,29.422,62689.0
2017-07-26 14:20:00,37.01,37.08,36.97,37.06,46823.0,29.4299,29.4856,29.3981,29.4697,46823.0
2017-07-26 14:25:00,37.05,37.13,37.01,37.13,95769.0,29.4617,29.5253,29.4299,29.5253,95769.0
2017-07-26 14:30:00,37.13,37.17,37.02,37.04,77288.0,29.5253,29.5571,29.4379,29.4538,77288.0
2017-07-26 14:35:00,37.04,37.08,37.03,37.05,56574.0,29.4538,29.4856,29.4458,29.4617,56574.0
2017-07-26 14:40:00,37.05,37.09,37.04,37.08,47440.0,29.4617,29.4935,29.4538,29.4856,47440.0
2017-07-26 14:45:00,37.08,37.09,37.0,37.02,40860.0,29.4856,29.4935,29.422,29.4379,40860.0
2017-07-26 14:50:00,37.02,37.05,37.0,37.01,56085.0,29.4379,29.4617,29.422,29.4299,56085.0
2017-07-26 14:55:00,37.02,37.02,36.96,36.99,76182.0,29.4379,29.4379,29.3901,29.414,76182.0
2017-07-26 15:00:00,36.99,37.15,36.98,37.15,173147.0,29.414,29.5412,29.406,29.5412,173147.0
2017-07-26 15:05:00,37.15,37.3,37.15,37.27,140767.0,29.5412,29.6605,29.5412,29.6367,140767.0
2017-07-26 15:10:00,37.26,37.26,37.08,37.1,121807.0,29.6287,29.6287,29.4856,29.5015,121807.0
2017-07-26 15:15:00,37.09,37.16,37.07,37.07,93505.0,29.4935,29.5492,29.4776,29.4776,93505.0
2017-07-26 15:20:00,37.08,37.08,36.98,36.99,81888.0,29.4856,29.4856,29.406,29.414,81888.0
2017-07-26 15:25:00,36.98,37.05,36.97,37.05,95913.0,29.406,29.4617,29.3981,29.4617,95913.0
2017-07-26 15:30:00,37.05,37.06,36.96,37.01,100592.0,29.4617,29.4697,29.3901,29.4299,100592.0
2017-07-26 15:35:00,37.01,37.02,36.94,36.98,76394.0,29.4299,29.4379,29.3742,29.406,76394.0
2017-07-26 15:40:00,36.97,37.07,36.94,37.07,144364.0,29.3981,29.4776,29.3742,29.4776,144364.0
2017-07-26 15:45:00,37.06,37.09,36.94,36.95,237143.0,29.4697,29.4935,29.3742,29.3822,237143.0
2017-07-26 15:50:00,36.95,37.0,36.92,36.95,248183.0,29.3822,29.422,29.3583,29.3822,248183.0
2017-07-26 15:55:00,36.94,36.98,36.86,36.96,604982.0,29.3742,29.406,29.3106,29.3901,604982.0
2017-07-27 09:30:00,37.27,37.35,36.78,36.88,206940.0,29.6367,29.7003,29.247,29.3265,206940.0
2017-07-27 09:35:00,36.89,36.92,36.8,36.82,149382.0,29.3345,29.3583,29.2629,29.2788,149382.0
2017-07-27 09:40:00,36.82,36.88,36.73,36.79,121318.0,29.2788,29.3265,29.2073,29.255,121318.0
2017-07-27 09:45:00,36.78,36.91,36.76,36.87,106189.0,29.247,29.3504,29.2311,29.3186,106189.0
2017-07-27 09:50:00,36.87,36.91,36.77,36.9,174955.0,29.3186,29.3504,29.2391,29.3424,174955.0
2017-07-27 09:55:00,36.89,36.91,36.83,36.86,124928.0,29.3345,29.3504,29.2868,29.3106,124928.0
2017-07-27 10:00:00,36.87,36.9,36.78,36.79,65132.0,29.3186,29.3424,29.247,29.255,65132.0
2017-07-27 10:05:00,36.79,36.79,36.7,36.7,74171.0,29.255,29.255,29.1834,29.1834,74171.0
2017-07-27 10:10:00,36.71,36.76,36.67,36.74,105764.0,29.1913,29.2311,29.1595,29.2152,105764.0
2017-07-27 10:15:00,36.75,36.9,36.71,36.88,135452.0,29.2232,29.3424,29.1913,29.3265,135452.0
2017-07-27 10:20:00,36.9,36.9,36.83,36.87,67456.0,29.3424,29.3424,29.2868,29.3186,67456.0
2017-07-27 10:25:00,36.88,36.88,36.66,36.66,81389.0,29.3265,29.3265,29.1516,29.1516,81389.0
2017-07-27 10:30:00,36.66,36.78,36.62,36.77,95054.0,29.1516,29.247,29.1198,29.2391,95054.0
2017-07-27 10:35:00,36.77,36.83,36.72,36.78,64006.0,29.2391,29.2868,29.1993,29.247,64006.0
2017-07-27 10:40:00,36.78,36.85,36.69,36.71,56958.0,29.247,29.3027,29.1754,29.1913,56958.0
2017-07-27 10:45:00,36.71,36.81,36.7,36.76,49925.0,29.1913,29.2709,29.1834,29.2311,49925.0
2017-07-27 10:50:00,36.75,36.78,36.68,36.78,52349.0,29.2232,29.247,29.1675,29.247,52349.0
2017-07-27 10:55:00,36.79,36.85,36.78,36.84,49122.0,29.255,29.3027,29.247,29.2947,49122.0
2017-07-27 11:00:00,36.85,36.86,36.8,36.8,107821.0,29.3027,29.3106,29.2629,29.2629,107821.0
2017-07-27 11:05:00,36.8,36.8,36.72,36.72,64342.0,29.2629,29.2629,29.1993,29.1993,64342.0
2017-07-27 11:10:00,36.72,36.73,36.68,36.69,226112.0,29.1993,29.2073,29.1675,29.1754,226112.0
2017-07-27 11:15:00,36.69,36.7,36.57,36.58,112558.0,29.1754,29.1834,29.08,29.088,112558.0
2017-07-27 11:20:00,36.58,36.58,36.45,36.5,166552.0,29.088,29.088,28.9846,29.0244,166552.0
2017-07-27 11:25:00,36.5,36.51,36.45,36.47,50520.0,29.0244,29.0323,28.9846,29.0005,50520.0
2017-07-27 11:30:00,36.47,36.5,36.43,36.46,62390.0,29.0005,29.0244,28.9687,28.9926,62390.0
2017-07-27 11:35:00,36.47,36.51,36.44,36.44,45657.0,29.0005,29.0323,28.9766,28.9766,45657.0
2017-07-27 11:40:00,36.43,36.48,36.42,36.46,42041.0,28.9687,29.0085,28.9607,28.9926,42041.0
2017-07-27 11:45:00,36.47,36.5,36.44,36.46,28528.0,29.0005,29.0244,28.9766,28.9926,28528.0
2017-07-27 11:50:00,36.47,36.51,36.46,36.49,78352.0,29.0005,29.0323,28.9926,29.0164,78352.0
2017-07-27 11:55:00,36.48,36.5,36.43,36.5,67528.0,29.0085,29.0244,28.9687,29.0244,67528.0
2017-07-27 12:00:00,36.5,36.51,36.42,36.42,131695.0,29.0244,29.0323,28.9607,28.9607,131695.0
2017-07-27 12:05:00,36.41,36.43,36.38,36.43,47036.0,28.9528,28.9687,28.9289,28.9687,47036.0
2017-07-27 12:10:00,36.43,36.45,36.41,36.42,19375.0,28.9687,28.9846,28.9528,28.9607,19375.0
2017-07-27 12:15:00,36.42,36.42,36.35,36.4,52613.0,28.9607,28.9607,28.9051,28.9448,52613.0
2017-07-27 12:20:00,36.4,36.45,36.35,36.44,38332.0,28.9448,28.9846,28.9051,28.9766,38332.0
2017-07-27 12:25:00,36.44,36.47,36.41,36.47,33435.0,28.9766,29.0005,28.9528,29.0005,33435.0
2017-07-27 12:30:00,36.47,36.51,36.42,36.45,53841.0,29.0005,29.0323,28.9607,28.9846,53841.0
2017-07-27 12:35:00,36.45,36.5,36.42,36.48,40323.0,28.9846,29.0244,28.9607,29.0085,40323.0
2017-07-27 12:40:00,36.48,36.51,36.45,36.47,68794.0,29.0085,29.0323,28.9846,29.0005,68794.0
2017-07-27 12:45:00,36.48,36.5,36.44,36.49,28833.0,29.0085,29.0244,28.9766,29.0164,28833.0
2017-07-27 12:50:00,36.5,36.51,36.48,36.48,61224.0,29.0244,29.0323,29.0085,29.0085,61224.0
2017-07-27 12:55:00,36.48,36.53,36.42,36.5,90266.0,29.0085,29.0482,28.9607,29.0244,90266.0
2017-07-27 13:00:00,36.5,36.56,36.49,36.51,62202.0,29.0244,29.0721,29.0164,29.0323,62202.0
2017-07-27 13:05:00,36.51,36.66,36.5,36.63,104413.0,29.0323,29.1516,29.0244,29.1277,104413.0
2017-07-27 13:10:00,36.62,36.63,36.51,36.53,38579.0,29.1198,29.1277,29.0323,29.0482,38579.0
2017-07-27 13:15:00,36.53,36.54,36.45,36.45,40303.0,29.0482,29.0562,28.9846,28.9846,40303.0
2017-07-27 13:20:00,36.45,36.5,36.42,36.45,53163.0,28.9846,29.0244,28.9607,28.9846,53163.0
2017-07-27 13:25:00,36.44,36.48,36.35,36.45,60743.0,28.9766,29.0085,28.9051,28.9846,60743.0
2017-07-27 13:30:00,36.45,36.5,36.43,36.47,66845.0,28.9846,29.0244,28.9687,29.0005,66845.0
2017-07-27 13:35:00,36.47,36.5,36.39,36.44,49785.0,29.0005,29.0244,28.9369,28.9766,49785.0
2017-07-27 13:40:00,36.44,36.59,36.42,36.53,63509.0,28.9766,29.0959,28.9607,29.0482,63509.0
2017-07-27 13:45:00,36.54,36.61,36.53,36.54,53753.0,29.0562,29.1118,29.0482,29.0562,53753.0
2017-07-27 13:50:00,36.55,36.55,36.5,36.5,38747.0,29.0641,29.0641,29.0244,29.0244,38747.0
2017-07-27 13:55:00,36.51,36.6,36.48,36.54,66032.0,29.0323,29.1039,29.0085,29.0562,66032.0
2017-07-27 14:00:00,36.54,36.59,36.5,36.56,64594.0,29.0562,29.0959,29.0244,29.0721,64594.0
2017-07-27 14:05:00,36.55,36.57,36.51,36.56,53890.0,29.0641,29.08,29.0323,29.0721,53890.0
2017-07-27 14:10:00,36.56,36.56,36.45,36.46,66287.0,29.0721,29.0721,28.9846,28.9926,66287.0
2017-07-27 14:15:00,36.46,36.53,36.46,36.51,44425.0,28.9926,29.0482,28.9926,29.0323,44425.0
2017-07-27 14:20:00,36.51,36.53,36.47,36.49,42457.0,29.0323,29.0482,29.0005,29.0164,42457.0
2017-07-27 14:25:00,36.49,36.5,36.45,36.49,40616.0,29.0164,29.0244,28.9846,29.0164,40616.0
2017-07-27 14:30:00,36.49,36.59,36.49,36.54,52819.0,29.0164,29.0959,29.0164,29.0562,52819.0
2017-07-27 14:35:00,36.53,36.54,36.51,36.52,50186.0,29.0482,29.0562,29.0323,29.0403,50186.0
2017-07-27 14:40:00,36.52,36.53,36.48,36.48,28929.0,29.0403,29.0482,29.0085,29.0085,28929.0
2017-07-27 14:45:00,36.48,36.5,36.47,36.48,24274.0,29.0085,29.0244,29.0005,29.0085,24274.0
2017-07-27 14:50:00,36.48,36.49,36.44,36.44,22114.0,29.0085,29.0164,28.9766,28.9766,22114.0
2017-07-27 14:55:00,36.44,36.48,36.44,36.46,32554.0,28.9766,29.0085,28.9766,28.9926,32554.0
2017-07-27 15:00:00,36.47,36.5,36.45,36.5,22660.0,29.0005,29.0244,28.9846,29.0244,22660.0
2017-07-27 15:05:00,36.49,36.51,36.47,36.5,110099.0,29.0164,29.0323,29.0005,29.0244,110099.0
2017-07-27 15:10:00,36.5,36.53,36.49,36.51,72757.0,29.0244,29.0482,29.0164,29.0323,72757.0
2017-07-27 15:15:00,36.52,36.52,36.49,36.49,19567.0,29.0403,29.0403,29.0164,29.0164,19567.0
2017-07-27 15:20:00,36.49,36.51,36.47,36.49,101932.0,29.0164,29.0323,29.0005,29.0164,101932.0
2017-07-27 15:25:00,36.48,36.52,36.48,36.52,37909.0,29.0085,29.0403,29.0085,29.0403,37909.0
2017-07-27 15:30:00,36.52,36.52,36.42,36.44,53697.0,29.0403,29.0403,28.9607,28.9766,53697.0
2017-07-27 15:35:00,36.44,36.5,36.43,36.49,72708.0,28.9766,29.0244,28.9687,29.0164,72708.0
2017-07-27 15:40:00,36.49,36.5,36.46,36.47,71325.0,29.0164,29.0244,28.9926,29.0005,71325.0
2017-07-27 15:45:00,36.47,36.5,36.46,36.49,119883.0,29.0005,29.0244,28.9926,29.0164,119883.0
2017-07-27 15:50:00,36.48,36.5,36.48,36.49,113640.0,29.0085,29.0244,29.0085,29.0164,113640.0
2017-07-27 15:55:00,36.49,36.5,36.44,36.46,343695.0,29.0164,29.0244,28.9766,28.9926,343695.0
2017-07-28 09:30:00,36.64,36.68,36.38,36.54,130729.0,29.1357,29.1675,28.9289,29.0562,130729.0
2017-07-28 09:35:00,36.55,36.59,36.46,36.5,138728.0,29.0641,29.0959,28.9926,29.0244,138728.0
2017-07-28 09:40:00,36.51,36.51,36.39,36.39,114505.0,29.0323,29.0323,28.9369,28.9369,114505.0
2017-07-28 09:45:00,36.39,36.46,36.36,36.42,116765.0,28.9369,28.9926,28.913,28.9607,116765.0
2017-07-28 09:50:00,36.41,36.46,36.37,36.41,109456.0,28.9528,28.9926,28.921,28.9528,109456.0
2017-07-28 09:55:00,36.41,36.46,36.39,36.43,86458.0,28.9528,28.9926,28.9369,28.9687,86458.0
2017-07-28 10:00:00,36.43,36.44,36.36,36.41,97799.0,28.9687,28.9766,28.913,28.9528,97799.0
2017-07-28 10:05:00,36.42,36.46,36.4,36.43,93502.0,28.9607,28.9926,28.9448,28.9687,93502.0
2017-07-28 10:10:00,36.43,36.54,36.42,36.52,31565.0,28.9687,29.0562,28.9607,29.0403,31565.0
2017-07-28 10:15:00,36.52,36.56,36.5,36.54,33769.0,29.0403,29.0721,29.0244,29.0562,33769.0
2017-07-28 10:20:00,36.54,36.59,36.5,36.51,37345.0,29.0562,29.0959,29.0244,29.0323,37345.0
2017-07-28 10:25:00,36.51,36.56,36.47,36.48,49504.0,29.0323,29.0721,29.0005,29.0085,49504.0
2017-07-28 10:30:00,36.48,36.55,36.44,36.54,70293.0,29.0085,29.0641,28.9766,29.0562,70293.0
2017-07-28 10:35:00,36.54,36.62,36.54,36.55,45009.0,29.0562,29.1198,29.0562,29.0641,45009.0
2017-07-28 10:40:00,36.56,36.61,36.52,36.6,34597.0,29.0721,29.1118,29.0403,29.1039,34597.0
2017-07-28 10:45:00,36.59,36.68,36.58,36.67,49368.0,29.0959,29.1675,29.088,29.1595,49368.0
2017-07-28 10:50:00,36.67,36.68,36.63,36.68,40851.0,29.1595,29.1675,29.1277,29.1675,40851.0
2017-07-28 10:55:00,36.67,36.69,36.61,36.68,34304.0,29.1595,29.1754,29.1118,29.1675,34304.0
2017-07-28 11:00:00,36.69,36.69,36.64,36.65,45298.0,29.1754,29.1754,29.1357,29.1436,45298.0
2017-07-28 11:05:00,36.65,36.66,36.59,36.62,48451.0,29.1436,29.1516,29.0959,29.1198,48451.0
2017-07-28 11:10:00,36.62,36.69,36.62,36.69,35925.0,29.1198,29.1754,29.1198,29.1754,35925.0
2017-07-28 11:15:00,36.68,36.77,36.67,36.75,79676.0,29.1675,29.2391,29.1595,29.2232,79676.0
2017-07-28 11:20:00,36.75,36.8,36.73,36.74,46763.0,29.2232,29.2629,29.2073,29.2152,46763.0
2017-07-28 11:25:00,36.74,36.76,36.67,36.67,38850.0,29.2152,29.2311,29.1595,29.1595,38850.0
2017-07-28 11:30:00,36.68,36.7,36.65,36.69,48897.0,29.1675,29.1834,29.1436,29.1754,48897.0
2017-07-28 11:35:00,36.69,36.79,36.69,36.79,46194.0,29.1754,29.255,29.1754,29.255,46194.0
2017-07-28 11:40:00,36.78,36.88,36.78,36.87,74061.0,29.247,29.3265,29.247,29.3186,74061.0
2017-07-28 11:45:00,36.87,36.94,36.87,36.89,49765.0,29.3186,29.3742,29.3186,29.3345,49765.0
2017-07-28 11:50:00,36.88,36.9,36.81,36.86,35427.0,29.3265,29.3424,29.2709,29.3106,35427.0
2017-07-28 11:55:00,36.86,36.94,36.85,36.92,26679.0,29.3106,29.3742,29.3027,29.3583,26679.0
2017-07-28 12:00:00,36.92,37.0,36.92,37.0,55681.0,29.3583,29.422,29.3583,29.422,55681.0
2017-07-28 12:05:00,37.0,37.02,36.92,36.92,49473.0,29.422,29.4379,29.3583,29.3583,49473.0
2017-07-28 12:10:00,36.93,36.93,36.88,36.89,34092.0,29.3663,29.3663,29.3265,29.3345,34092.0
2017-07-28 12:15:00,36.89,36.92,36.89,36.91,19445.0,29.3345,29.3583,29.3345,29.3504,19445.0
2017-07-28 12:20:00,36.92,36.95,36.9,36.95,25854.0,29.3583,29.3822,29.3424,29.3822,25854.0
2017-07-28 12:25:00,36.95,36.95,36.91,36.94,18943.0,29.3822,29.3822,29.3504,29.3742,18943.0
2017-07-28 12:30:00,36.93,36.95,36.93,36.94,13502.0,29.3663,29.3822,29.3663,29.3742,13502.0
2017-07-28 12:35:00,36.94,37.0,36.93,36.98,40825.0,29.3742,29.422,29.3663,29.406,40825.0
2017-07-28 12:40:00,36.97,36.98,36.93,36.98,24443.0,29.3981,29.406,29.3663,29.406,24443.0
2017-07-28 12:45:00,36.98,36.99,36.94,36.98,23364.0,29.406,29.414,29.3742,29.406,23364.0
2017-07-28 12:50:00,36.99,37.02,36.98,37.0,48708.0,29.414,29.4379,29.406,29.422,48708.0
2017-07-28 12:55:00,37.0,37.0,36.93,36.96,26057.0,29.422,29.422,29.3663,29.3901,26057.0
2017-07-28 13:00:00,36.97,37.01,36.96,37.0,23406.0,29.3981,29.4299,29.3901,29.422,23406.0
2017-07-28 13:05:00,37.0,37.07,37.0,37.07,28111.0,29.422,29.4776,29.422,29.4776,28111.0
2017-07-28 13:10:00,37.07,37.08,37.05,37.07,35200.0,29.4776,29.4856,29.4617,29.4776,35200.0
2017-07-28 13:15:00,37.06,37.09,37.02,37.04,28069.0,29.4697,29.4935,29.4379,29.4538,28069.0
2017-07-28 13:20:00,37.03,37.05,37.0,37.01,27365.0,29.4458,29.4617,29.422,29.4299,27365.0
2017-07-28 13:25:00,37.0,37.02,36.98,37.01,20141.0,29.422,29.4379,29.406,29.4299,20141.0
2017-07-28 13:30:00,37.0,37.03,36.99,37.02,21847.0,29.422,29.4458,29.414,29.4379,21847.0
2017-07-28 13:35:00,37.02,37.03,37.01,37.03,16194.0,29.4379,29.4458,29.4299,29.4458,16194.0
2017-07-28 13:40:00,37.03,37.05,37.0,37.0,28209.0,29.4458,29.4617,29.422,29.422,28209.0
2017-07-28 13:45:00,37.01,37.02,36.99,36.99,22897.0,29.4299,29.4379,29.414,29.414,22897.0
2017-07-28 13:50:00,36.99,37.01,36.98,37.0,25168.0,29.414,29.4299,29.406,29.422,25168.0
2017-07-28 13:55:00,37.0,37.0,36.97,36.98,19795.0,29.422,29.422,29.3981,29.406,19795.0
2017-07-28 14:00:00,36.98,36.99,36.97,36.98,45064.0,29.406,29.414,29.3981,29.406,45064.0
2017-07-28 14:05:00,36.98,37.02,36.98,37.0,19869.0,29.406,29.4379,29.406,29.422,19869.0
2017-07-28 14:10:00,37.01,37.01,36.99,37.0,14764.0,29.4299,29.4299,29.414,29.422,14764.0
2017-07-28 14:15:00,37.0,37.0,36.91,36.92,35262.0,29.422,29.422,29.3504,29.3583,35262.0
2017-07-28 14:20:00,36.91,36.93,36.9,36.91,15982.0,29.3504,29.3663,29.3424,29.3504,15982.0
2017-07-28 14:25:00,36.91,36.97,36.9,36.95,29744.0,29.3504,29.3981,29.3424,29.3822,29744.0
2017-07-28 14:30:00,36.94,36.95,36.93,36.95,10964.0,29.3742,29.3822,29.3663,29.3822,10964.0
2017-07-28 14:35:00,36.95,36.98,36.94,36.98,21299.0,29.3822,29.406,29.3742,29.406,21299.0
2017-07-28 14:40:00,36.97,37.0,36.96,36.99,20306.0,29.3981,29.422,29.3901,29.414,20306.0
2017-07-28 14:45:00,36.99,37.01,36.98,37.01,24714.0,29.414,29.4299,29.406,29.4299,24714.0
2017-07-28 14:50:00,37.02,37.13,37.01,37.12,49497.0,29.4379,29.5253,29.4299,29.5174,49497.0
2017-07-28 14:55:00,37.12,37.13,37.06,37.08,38788.0,29.5174,29.5253,29.4697,29.4856,38788.0
2017-07-28 15:00:00,37.09,37.09,37.03,37.04,37557.0,29.4935,29.4935,29.4458,29.4538,37557.0
2017-07-28 15:05:00,37.04,37.05,37.01,37.04,26706.0,29.4538,29.4617,29.4299,29.4538,26706.0
2017-07-28 15:10:00,37.04,37.06,37.0,37.01,23876.0,29.4538,29.4697,29.422,29.4299,23876.0
2017-07-28 15:15:00,37.01,37.04,37.0,37.01,31870.0,29.4299,29.4538,29.422,29.4299,31870.0
2017-07-28 15:20:00,37.01,37.03,36.94,36.96,45533.0,29.4299,29.4458,29.3742,29.3901,45533.0
2017-07-28 15:25:00,36.97,36.99,36.96,36.98,30634.0,29.3981,29.414,29.3901,29.406,30634.0
2017-07-28 15:30:00,36.98,37.03,36.98,37.03,32316.0,29.406,29.4458,29.406,29.4458,32316.0
2017-07-28 15:35:00,37.03,37.05,36.99,37.03,78947.0,29.4458,29.4617,29.414,29.4458,78947.0
2017-07-28 15:40:00,37.04,37.08,37.02,37.07,91053.0,29.4538,29.4856,29.4379,29.4776,91053.0
2017-07-28 15:45:00,37.07,37.11,37.04,37.11,108371.0,29.4776,29.5094,29.4538,29.5094,108371.0
2017-07-28 15:50:00,37.11,37.12,37.09,37.11,85199.0,29.5094,29.5174,29.4935,29.5094,85199.0
2017-07-28 15:55:00,37.11,37.12,37.05,37.09,269140.0,29.5094,29.5174,29.4617,29.4935,269140.0
2017-07-31 09:30:00,37.07,37.12,36.81,36.89,69091.0,29.4776,29.5174,29.2709,29.3345,69091.0
2017-07-31 09:35:00,36.92,37.0,36.9,36.94,43887.0,29.3583,29.422,29.3424,29.3742,43887.0
2017-07-31 09:40:00,36.93,36.99,36.87,36.95,46592.0,29.3663,29.414,29.3186,29.3822,46592.0
2017-07-31 09:45:00,36.94,36.94,36.82,36.93,62656.0,29.3742,29.3742,29.2788,29.3663,62656.0
2017-07-31 09:50:00,36.92,37.03,36.92,36.98,85800.0,29.3583,29.4458,29.3583,29.406,85800.0
2017-07-31 09:55:00,36.98,37.06,36.97,36.99,131056.0,29.406,29.4697,29.3981,29.414,131056.0
2017-07-31 10:00:00,37.0,37.06,36.98,37.05,159267.0,29.422,29.4697,29.406,29.4617,159267.0
2017-07-31 10:05:00,37.05,37.19,37.03,37.14,122527.0,29.4617,29.573,29.4458,29.5333,122527.0
2017-07-31 10:10:00,37.13,37.17,37.08,37.14,97731.0,29.5253,29.5571,29.4856,29.5333,97731.0
2017-07-31 10:15:00,37.15,37.18,37.08,37.1,64763.0,29.5412,29.5651,29.4856,29.5015,64763.0
2017-07-31 10:20:00,37.1,37.13,37.05,37.05,69585.0,29.5015,29.5253,29.4617,29.4617,69585.0
2017-07-31 10:25:00,37.05,37.06,36.99,37.02,63523.0,29.4617,29.4697,29.414,29.4379,63523.0
2017-07-31 10:30:00,37.03,37.05,36.98,36.99,37550.0,29.4458,29.4617,29.406,29.414,37550.0
2017-07-31 10:35:00,36.99,37.06,36.99,37.0,99892.0,29.414,29.4697,29.414,29.422,99892.0
2017-07-31 10:40:00,37.0,37.04,36.99,37.02,66435.0,29.422,29.4538,29.414,29.4379,66435.0
2017-07-31 10:45:00,37.01,37.05,36.99,37.03,122804.0,29.4299,29.4617,29.414,29.4458,122804.0
2017-07-31 10:50:00,37.02,37.12,37.01,37.09,61484.0,29.4379,29.5174,29.4299,29.4935,61484.0
2017-07-31 10:55:00,37.08,37.2,37.07,37.18,42461.0,29.4856,29.581,29.4776,29.5651,42461.0
2017-07-31 11:00:00,37.18,37.2,37.09,37.18,86453.0,29.5651,29.581,29.4935,29.5651,86453.0
2017-07-31 11:05:00,37.19,37.22,37.17,37.18,57478.0,29.573,29.5969,29.5571,29.5651,57478.0
2017-07-31 11:10:00,37.18,37.23,37.16,37.22,40034.0,29.5651,29.6048,29.5492,29.5969,40034.0
2017-07-31 11:15:00,37.21,37.25,37.21,37.24,49576.0,29.5889,29.6207,29.5889,29.6128,49576.0
2017-07-31 11:20:00,37.24,37.24,37.11,37.13,74752.0,29.6128,29.6128,29.5094,29.5253,74752.0
2017-07-31 11:25:00,37.12,37.16,37.1,37.15,72451.0,29.5174,29.5492,29.5015,29.5412,72451.0
2017-07-31 11:30:00,37.16,37.17,37.13,37.14,44258.0,29.5492,29.5571,29.5253,29.5333,44258.0
2017-07-31 11:35:00,37.13,37.19,37.13,37.18,29284.0,29.5253,29.573,29.5253,29.5651,29284.0
2017-07-31 11:40:00,37.18,37.24,37.16,37.24,37040.0,29.5651,29.6128,29.5492,29.6128,37040.0
2017-07-31 11:45:00,37.24,37.26,37.2,37.24,51260.0,29.6128,29.6287,29.581,29.6128,51260.0
2017-07-31 11:50:00,37.24,37.28,37.21,37.28,43400.0,29.6128,29.6446,29.5889,29.6446,43400.0
2017-07-31 11:55:00,37.28,37.32,37.25,37.28,43776.0,29.6446,29.6764,29.6207,29.6446,43776.0
2017-07-31 12:00:00,37.27,37.3,37.23,37.24,33564.0,29.6367,29.6605,29.6048,29.6128,33564.0
2017-07-31 12:05:00,37.24,37.25,37.17,37.18,48594.0,29.6128,29.6207,29.5571,29.5651,48594.0
2017-07-31 12:10:00,37.18,37.23,37.18,37.21,18539.0,29.5651,29.6048,29.5651,29.5889,18539.0
2017-07-31 12:15:00,37.21,37.23,37.21,37.23,10799.0,29.5889,29.6048,29.5889,29.6048,10799.0
2017-07-31 12:20:00,37.23,37.23,37.18,37.19,23316.0,29.6048,29.6048,29.5651,29.573,23316.0
2017-07-31 12:25:00,37.19,37.21,37.17,37.2,37061.0,29.573,29.5889,29.5571,29.581,37061.0
2017-07-31 12:30:00,37.2,37.26,37.2,37.24,24298.0,29.581,29.6287,29.581,29.6128,24298.0
2017-07-31 12:35:00,37.24,37.25,37.21,37.24,29179.0,29.6128,29.6207,29.5889,29.6128,29179.0
2017-07-31 12:40:00,37.24,37.26,37.23,37.26,18618.0,29.6128,29.6287,29.6048,29.6287,18618.0
2017-07-31 12:45:00,37.26,37.28,37.23,37.28,29715.0,29.6287,29.6446,29.6048,29.6446,29715.0
2017-07-31 12:50:00,37.28,37.29,37.26,37.28,42015.0,29.6446,29.6526,29.6287,29.6446,42015.0
2017-07-31 12:55:00,37.29,37.33,37.27,37.33,20768.0,29.6526,29.6844,29.6367,29.6844,20768.0
2017-07-31 13:00:00,37.33,37.33,37.24,37.25,38027.0,29.6844,29.6844,29.6128,29.6207,38027.0
2017-07-31 13:05:00,37.25,37.28,37.23,37.24,36397.0,29.6207,29.6446,29.6048,29.6128,36397.0
2017-07-31 13:10:00,37.25,37.28,37.21,37.21,29129.0,29.6207,29.6446,29.5889,29.5889,29129.0
2017-07-31 13:15:00,37.22,37.26,37.21,37.26,14024.0,29.5969,29.6287,29.5889,29.6287,14024.0
2017-07-31 13:20:00,37.26,37.26,37.24,37.25,24740.0,29.6287,29.6287,29.6128,29.6207,24740.0
2017-07-31 13:25:00,37.25,37.27,37.23,37.24,23900.0,29.6207,29.6367,29.6048,29.6128,23900.0
2017-07-31 13:30:00,37.24,37.28,37.23,37.28,18346.0,29.6128,29.6446,29.6048,29.6446,18346.0
2017-07-31 13:35:00,37.28,37.28,37.26,37.28,11044.0,29.6446,29.6446,29.6287,29.6446,11044.0
2017-07-31 13:40:00,37.28,37.28,37.24,37.28,27468.0,29.6446,29.6446,29.6128,29.6446,27468.0
2017-07-31 13:45:00,37.27,37.29,37.26,37.28,23726.0,29.6367,29.6526,29.6287,29.6446,23726.0
2017-07-31 13:50:00,37.29,37.32,37.28,37.29,57440.0,29.6526,29.6764,29.6446,29.6526,57440.0
2017-07-31 13:55:00,37.28,37.28,37.22,37.23,32535.0,29.6446,29.6446,29.5969,29.6048,32535.0
2017-07-31 14:00:00,37.23,37.24,37.22,37.23,18554.0,29.6048,29.6128,29.5969,29.6048,18554.0
2017-07-31 14:05:00,37.23,37.24,37.19,37.2,32989.0,29.6048,29.6128,29.573,29.581,32989.0
2017-07-31 14:10:00,37.2,37.2,37.12,37.12,46296.0,29.581,29.581,29.5174,29.5174,46296.0
2017-07-31 14:15:00,37.12,37.15,37.12,37.14,35659.0,29.5174,29.5412,29.5174,29.5333,35659.0
2017-07-31 14:20:00,37.14,37.14,37.09,37.13,23680.0,29.5333,29.5333,29.4935,29.5253,23680.0
2017-07-31 14:25:00,37.13,37.17,37.12,37.17,37869.0,29.5253,29.5571,29.5174,29.5571,37869.0
2017-07-31 14:30:00,37.17,37.19,37.13,37.15,49886.0,29.5571,29.573,29.5253,29.5412,49886.0
2017-07-31 14:35:00,37.15,37.18,37.14,37.18,27665.0,29.5412,29.5651,29.5333,29.5651,27665.0
2017-07-31 14:40:00,37.18,37.19,37.16,37.18,42731.0,29.5651,29.573,29.5492,29.5651,42731.0
2017-07-31 14:45:00,37.18,37.19,37.15,37.19,25780.0,29.5651,29.573,29.5412,29.573,25780.0
2017-07-31 14:50:00,37.19,37.25,37.18,37.23,32817.0,29.573,29.6207,29.5651,29.6048,32817.0
2017-07-31 14:55:00,37.24,37.25,37.22,37.24,39788.0,29.6128,29.6207,29.5969,29.6128,39788.0
2017-07-31 15:00:00,37.23,37.24,37.2,37.22,53401.0,29.6048,29.6128,29.581,29.5969,53401.0
2017-07-31 15:05:00,37.21,37.22,37.18,37.2,28344.0,29.5889,29.5969,29.5651,29.581,28344.0
2017-07-31 15:10:00,37.2,37.24,37.19,37.24,33325.0,29.581,29.6128,29.573,29.6128,33325.0
2017-07-31 15:15:00,37.24,37.26,37.23,37.25,65432.0,29.6128,29.6287,29.6048,29.6207,65432.0
2017-07-31 15:20:00,37.25,37.3,37.24,37.25,63972.0,29.6207,29.6605,29.6128,29.6207,63972.0
2017-07-31 15:25:00,37.25,37.28,37.24,37.27,37129.0,29.6207,29.6446,29.6128,29.6367,37129.0
2017-07-31 15:30:00,37.27,37.3,37.25,37.29,62808.0,29.6367,29.6605,29.6207,29.6526,62808.0
2017-07-31 15:35:00,37.29,37.29,37.26,37.28,85820.0,29.6526,29.6526,29.6287,29.6446,85820.0
2017-07-31 15:40:00,37.27,37.31,37.25,37.31,86206.0,29.6367,29.6685,29.6207,29.6685,86206.0
2017-07-31 15:45:00,37.31,37.31,37.22,37.23,142132.0,29.6685,29.6685,29.5969,29.6048,142132.0
2017-07-31 15:50:00,37.23,37.28,37.23,37.26,164053.0,29.6048,29.6446,29.6048,29.6287,164053.0
2017-07-31 15:55:00,37.26,37.27,37.16,37.18,403278.0,29.6287,29.6367,29.5492,29.5651,403278.0
2017-08-01 09:30:00,37.1,37.23,37.06,37.15,59632.0,29.5015,29.6048,29.4697,29.5412,59632.0
2017-08-01 09:35:00,37.15,37.17,37.01,37.04,50472.0,29.5412,29.5571,29.4299,29.4538,50472.0
2017-08-01 09:40:00,37.03,37.04,36.8,36.8,104834.0,29.4458,29.4538,29.2629,29.2629,104834.0
2017-08-01 09:45:00,36.79,36.92,36.78,36.89,54183.0,29.255,29.3583,29.247,29.3345,54183.0
2017-08-01 09:50:00,36.89,36.97,36.87,36.93,56827.0,29.3345,29.3981,29.3186,29.3663,56827.0
2017-08-01 09:55:00,36.93,37.06,36.92,37.0,70050.0,29.3663,29.4697,29.3583,29.422,70050.0
2017-08-01 10:00:00,36.98,37.15,36.96,37.11,65873.0,29.406,29.5412,29.3901,29.5094,65873.0
2017-08-01 10:05:00,37.1,37.19,37.08,37.19,49798.0,29.5015,29.573,29.4856,29.573,49798.0
2017-08-01 10:10:00,37.19,37.19,37.13,37.16,39594.0,29.573,29.573,29.5253,29.5492,39594.0
2017-08-01 10:15:00,37.16,37.22,37.16,37.19,64141.0,29.5492,29.5969,29.5492,29.573,64141.0
2017-08-01 10:20:00,37.19,37.25,37.19,37.22,98276.0,29.573,29.6207,29.573,29.5969,98276.0
2017-08-01 10:25:00,37.22,37.23,37.16,37.16,49072.0,29.5969,29.6048,29.5492,29.5492,49072.0
2017-08-01 10:30:00,37.17,37.22,37.13,37.22,59505.0,29.5571,29.5969,29.5253,29.5969,59505.0
2017-08-01 10:35:00,37.22,37.24,37.15,37.15,26900.0,29.5969,29.6128,29.5412,29.5412,26900.0
2017-08-01 10:40:00,37.16,37.18,37.07,37.08,55739.0,29.5492,29.5651,29.4776,29.4856,55739.0
2017-08-01 10:45:00,37.08,37.11,36.98,36.99,62121.0,29.4856,29.5094,29.406,29.414,62121.0
2017-08-01 10:50:00,36.99,37.01,36.97,37.0,37303.0,29.414,29.4299,29.3981,29.422,37303.0
2017-08-01 10:55:00,37.0,37.04,37.0,37.0,33741.0,29.422,29.4538,29.422,29.422,33741.0
2017-08-01 11:00:00,37.01,37.06,37.0,37.04,30662.0,29.4299,29.4697,29.422,29.4538,30662.0
2017-08-01 11:05:00,37.03,37.04,36.93,36.99,55185.0,29.4458,29.4538,29.3663,29.414,55185.0
2017-08-01 11:10:00,36.98,37.02,36.96,37.02,36423.0,29.406,29.4379,29.3901,29.4379,36423.0
2017-08-01 11:15:00,37.02,37.08,36.98,37.07,78231.0,29.4379,29.4856,29.406,29.4776,78231.0
2017-08-01 11:20:00,37.07,37.1,37.05,37.05,59018.0,29.4776,29.5015,29.4617,29.4617,59018.0
2017-08-01 11:25:00,37.06,37.07,36.95,36.97,83379.0,29.4697,29.4776,29.3822,29.3981,83379.0
2017-08-01 11:30:00,36.97,36.99,36.91,36.94,77588.0,29.3981,29.414,29.3504,29.3742,77588.0
2017-08-01 11:35:00,36.95,36.95,36.86,36.87,104324.0,29.3822,29.3822,29.3106,29.3186,104324.0
2017-08-01 11:40:00,36.88,36.9,36.84,36.9,74789.0,29.3265,29.3424,29.2947,29.3424,74789.0
2017-08-01 11:45:00,36.9,36.95,36.88,36.95,59384.0,29.3424,29.3822,29.3265,29.3822,59384.0
2017-08-01 11:50:00,36.95,37.0,36.95,36.98,76244.0,29.3822,29.422,29.3822,29.406,76244.0
2017-08-01 11:55:00,36.98,36.99,36.93,36.94,36838.0,29.406,29.414,29.3663,29.3742,36838.0
2017-08-01 12:00:00,36.93,36.96,36.9,36.95,46074.0,29.3663,29.3901,29.3424,29.3822,46074.0
2017-08-01 12:05:00,36.95,36.99,36.95,36.98,27593.0,29.3822,29.414,29.3822,29.406,27593.0
2017-08-01 12:10:00,36.98,36.98,36.93,36.96,45719.0,29.406,29.406,29.3663,29.3901,45719.0
2017-08-01 12:15:00,36.97,37.01,36.95,36.99,34009.0,29.3981,29.4299,29.3822,29.414,34009.0
2017-08-01 12:20:00,37.0,37.03,37.0,37.02,57152.0,29.422,29.4458,29.422,29.4379,57152.0
2017-08-01 12:25:00,37.02,37.03,37.01,37.02,20723.0,29.4379,29.4458,29.4299,29.4379,20723.0
2017-08-01 12:30:00,37.02,37.04,36.97,36.99,62053.0,29.4379,29.4538,29.3981,29.414,62053.0
2017-08-01 12:35:00,36.99,37.01,36.98,36.99,31347.0,29.414,29.4299,29.406,29.414,31347.0
2017-08-01 12:40:00,36.99,37.02,36.98,37.02,36012.0,29.414,29.4379,29.406,29.4379,36012.0
2017-08-01 12:45:00,37.02,37.02,37.0,37.02,22583.0,29.4379,29.4379,29.422,29.4379,22583.0
2017-08-01 12:50:00,37.02,37.05,37.01,37.05,50006.0,29.4379,29.4617,29.4299,29.4617,50006.0
2017-08-01 12:55:00,37.05,37.11,37.05,37.1,47305.0,29.4617,29.5094,29.4617,29.5015,47305.0
2017-08-01 13:00:00,37.11,37.16,37.1,37.16,31602.0,29.5094,29.5492,29.5015,29.5492,31602.0
2017-08-01 13:05:00,37.16,37.17,37.11,37.12,42491.0,29.5492,29.5571,29.5094,29.5174,42491.0
2017-08-01 13:10:00,37.12,37.12,37.1,37.12,25645.0,29.5174,29.5174,29.5015,29.5174,25645.0
2017-08-01 13:15:00,37.12,37.14,37.11,37.14,28550.0,29.5174,29.5333,29.5094,29.5333,28550.0
2017-08-01 13:20:00,37.15,37.18,37.12,37.13,23518.0,29.5412,29.5651,29.5174,29.5253,23518.0
2017-08-01 13:25:00,37.13,37.15,37.11,37.15,18329.0,29.5253,29.5412,29.5094,29.5412,18329.0
2017-08-01 13:30:00,37.14,37.17,37.14,37.15,32822.0,29.5333,29.5571,29.5333,29.5412,32822.0
2017-08-01 13:35:00,37.15,37.17,37.14,37.17,22127.0,29.5412,29.5571,29.5333,29.5571,22127.0
2017-08-01 13:40:00,37.18,37.21,37.16,37.17,28411.0,29.5651,29.5889,29.5492,29.5571,28411.0
2017-08-01 13:45:00,37.17,37.2,37.17,37.18,20171.0,29.5571,29.581,29.5571,29.5651,20171.0
2017-08-01 13:50:00,37.18,37.2,37.17,37.2,27072.0,29.5651,29.581,29.5571,29.581,27072.0
2017-08-01 13:55:00,37.19,37.19,37.15,37.15,41169.0,29.573,29.573,29.5412,29.5412,41169.0
2017-08-01 14:00:00,37.15,37.18,37.14,37.18,29583.0,29.5412,29.5651,29.5333,29.5651,29583.0
2017-08-01 14:05:00,37.17,37.18,37.12,37.13,30309.0,29.5571,29.5651,29.5174,29.5253,30309.0
2017-08-01 14:10:00,37.13,37.14,37.07,37.09,35060.0,29.5253,29.5333,29.4776,29.4935,35060.0
2017-08-01 14:15:00,37.09,37.11,37.08,37.1,29105.0,29.4935,29.5094,29.4856,29.5015,29105.0
2017-08-01 14:20:00,37.1,37.15,37.09,37.15,14527.0,29.5015,29.5412,29.4935,29.5412,14527.0
2017-08-01 14:25:00,37.14,37.15,37.09,37.11,19169.0,29.5333,29.5412,29.4935,29.5094,19169.0
2017-08-01 14:30:00,37.11,37.12,37.08,37.12,27276.0,29.5094,29.5174,29.4856,29.5174,27276.0
2017-08-01 14:35:00,37.12,37.13,37.07,37.07,25661.0,29.5174,29.5253,29.4776,29.4776,25661.0
2017-08-01 14:40:00,37.07,37.07,37.04,37.05,42289.0,29.4776,29.4776,29.4538,29.4617,42289.0
2017-08-01 14:45:00,37.05,37.09,37.04,37.07,35958.0,29.4617,29.4935,29.4538,29.4776,35958.0
2017-08-01 14:50:00,37.08,37.11,37.08,37.08,21767.0,29.4856,29.5094,29.4856,29.4856,21767.0
2017-08-01 14:55:00,37.09,37.12,37.08,37.12,15921.0,29.4935,29.5174,29.4856,29.5174,15921.0
2017-08-01 15:00:00,37.12,37.13,37.1,37.11,30698.0,29.5174,29.5253,29.5015,29.5094,30698.0
2017-08-01 15:05:00,37.11,37.13,37.07,37.08,45313.0,29.5094,29.5253,29.4776,29.4856,45313.0
2017-08-01 15:10:00,37.08,37.1,37.06,37.07,21639.0,29.4856,29.5015,29.4697,29.4776,21639.0
2017-08-01 15:15:00,37.07,37.08,37.04,37.08,40698.0,29.4776,29.4856,29.4538,29.4856,40698.0
2017-08-01 15:20:00,37.08,37.08,37.04,37.07,32330.0,29.4856,29.4856,29.4538,29.4776,32330.0
2017-08-01 15:25:00,37.07,37.1,37.02,37.05,55186.0,29.4776,29.5015,29.4379,29.4617,55186.0
2017-08-01 15:30:00,37.05,37.1,37.04,37.06,33083.0,29.4617,29.5015,29.4538,29.4697,33083.0
2017-08-01 15:35:00,37.07,37.07,37.0,37.02,82985.0,29.4776,29.4776,29.422,29.4379,82985.0
2017-08-01 15:40:00,37.02,37.07,37.01,37.07,49084.0,29.4379,29.4776,29.4299,29.4776,49084.0
2017-08-01 15:45:00,37.06,37.13,37.06,37.11,81735.0,29.4697,29.5253,29.4697,29.5094,81735.0
2017-08-01 15:50:00,37.1,37.11,37.04,37.07,101614.0,29.5015,29.5094,29.4538,29.4776,101614.0
2017-08-01 15:55:00,37.07,37.07,36.94,36.95,405195.0,29.4776,29.4776,29.3742,29.3822,405195.0
2017-08-02 09:30:00,36.71,36.77,36.49,36.77,143817.0,29.1913,29.2391,29.0164,29.2391,143817.0
2017-08-02 09:35:00,36.77,36.88,36.7,36.73,49896.0,29.2391,29.3265,29.1834,29.2073,49896.0
2017-08-02 09:40:00,36.75,36.9,36.7,36.88,96030.0,29.2232,29.3424,29.1834,29.3265,96030.0
2017-08-02 09:45:00,36.89,36.96,36.86,36.91,55181.0,29.3345,29.3901,29.3106,29.3504,55181.0
2017-08-02 09:50:00,36.91,36.92,36.82,36.87,49692.0,29.3504,29.3583,29.2788,29.3186,49692.0
2017-08-02 09:55:00,36.88,36.94,36.87,36.92,29170.0,29.3265,29.3742,29.3186,29.3583,29170.0
2017-08-02 10:00:00,36.93,36.97,36.9,36.93,44343.0,29.3663,29.3981,29.3424,29.3663,44343.0
2017-08-02 10:05:00,36.94,36.95,36.85,36.86,54438.0,29.3742,29.3822,29.3027,29.3106,54438.0
2017-08-02 10:10:00,36.86,36.88,36.79,36.79,50981.0,29.3106,29.3265,29.255,29.255,50981.0
2017-08-02 10:15:00,36.8,36.84,36.68,36.76,93805.0,29.2629,29.2947,29.1675,29.2311,93805.0
2017-08-02 10:20:00,36.77,36.81,36.71,36.73,40116.0,29.2391,29.2709,29.1913,29.2073,40116.0
2017-08-02 10:25:00,36.73,36.75,36.69,36.71,26893.0,29.2073,29.2232,29.1754,29.1913,26893.0
2017-08-02 10:30:00,36.72,36.74,36.69,36.69,23493.0,29.1993,29.2152,29.1754,29.1754,23493.0
2017-08-02 10:35:00,36.69,36.75,36.68,36.74,40219.0,29.1754,29.2232,29.1675,29.2152,40219.0
2017-08-02 10:40:00,36.75,36.75,36.7,36.72,28510.0,29.2232,29.2232,29.1834,29.1993,28510.0
2017-08-02 10:45:00,36.72,36.75,36.69,36.74,47712.0,29.1993,29.2232,29.1754,29.2152,47712.0
2017-08-02 10:50:00,36.74,36.77,36.72,36.77,23911.0,29.2152,29.2391,29.1993,29.2391,23911.0
2017-08-02 10:55:00,36.76,36.84,36.75,36.82,74144.0,29.2311,29.2947,29.2232,29.2788,74144.0
2017-08-02 11:00:00,36.82,36.88,36.81,36.86,48129.0,29.2788,29.3265,29.2709,29.3106,48129.0
2017-08-02 11:05:00,36.86,36.94,36.82,36.94,86051.0,29.3106,29.3742,29.2788,29.3742,86051.0
2017-08-02 11:10:00,36.93,37.03,36.91,36.93,80278.0,29.3663,29.4458,29.3504,29.3663,80278.0
2017-08-02 11:15:00,36.93,36.99,36.92,36.95,48302.0,29.3663,29.414,29.3583,29.3822,48302.0
2017-08-02 11:20:00,36.95,36.96,36.89,36.9,49354.0,29.3822,29.3901,29.3345,29.3424,49354.0
2017-08-02 11:25:00,36.9,36.91,36.83,36.88,62768.0,29.3424,29.3504,29.2868,29.3265,62768.0
2017-08-02 11:30:00,36.88,36.93,36.86,36.92,33502.0,29.3265,29.3663,29.3106,29.3583,33502.0
2017-08-02 11:35:00,36.91,36.93,36.87,36.93,47901.0,29.3504,29.3663,29.3186,29.3663,47901.0
2017-08-02 11:40:00,36.94,36.99,36.94,36.98,68768.0,29.3742,29.414,29.3742,29.406,68768.0
2017-08-02 11:45:00,36.97,36.99,36.95,36.95,31467.0,29.3981,29.414,29.3822,29.3822,31467.0
2017-08-02 11:50:00,36.96,37.01,36.94,37.0,67674.0,29.3901,29.4299,29.3742,29.422,67674.0
2017-08-02 11:55:00,36.99,37.03,36.97,37.01,35371.0,29.414,29.4458,29.3981,29.4299,35371.0
2017-08-02 12:00:00,37.0,37.02,36.96,36.98,36584.0,29.422,29.4379,29.3901,29.406,36584.0
2017-08-02 12:05:00,36.99,36.99,36.95,36.98,36864.0,29.414,29.414,29.3822,29.406,36864.0
2017-08-02 12:10:00,36.99,37.0,36.97,36.98,20547.0,29.414,29.422,29.3981,29.406,20547.0
2017-08-02 12:15:00,36.98,37.0,36.91,36.91,42962.0,29.406,29.422,29.3504,29.3504,42962.0
2017-08-02 12:20:00,36.91,36.93,36.88,36.89,21789.0,29.3504,29.3663,29.3265,29.3345,21789.0
2017-08-02 12:25:00,36.89,36.93,36.89,36.9,13980.0,29.3345,29.3663,29.3345,29.3424,13980.0
2017-08-02 12:30:00,36.9,36.9,36.83,36.86,43477.0,29.3424,29.3424,29.2868,29.3106,43477.0
2017-08-02 12:35:00,36.86,36.89,36.85,36.85,23022.0,29.3106,29.3345,29.3027,29.3027,23022.0
2017-08-02 12:40:00,36.85,36.92,36.84,36.91,16408.0,29.3027,29.3583,29.2947,29.3504,16408.0
2017-08-02 12:45:00,36.91,36.94,36.88,36.94,21557.0,29.3504,29.3742,29.3265,29.3742,21557.0
2017-08-02 12:50:00,36.94,36.96,36.93,36.95,12371.0,29.3742,29.3901,29.3663,29.3822,12371.0
2017-08-02 12:55:00,36.96,36.98,36.95,36.97,16770.0,29.3901,29.406,29.3822,29.3981,16770.0
2017-08-02 13:00:00,36.98,37.0,36.95,36.96,30129.0,29.406,29.422,29.3822,29.3901,30129.0
2017-08-02 13:05:00,36.96,36.97,36.94,36.96,19341.0,29.3901,29.3981,29.3742,29.3901,19341.0
2017-08-02 13:10:00,36.95,37.0,36.95,37.0,23472.0,29.3822,29.422,29.3822,29.422,23472.0
2017-08-02 13:15:00,37.0,37.07,36.98,37.07,31077.0,29.422,29.4776,29.406,29.4776,31077.0
2017-08-02 13:20:00,37.08,37.12,37.07,37.12,17038.0,29.4856,29.5174,29.4776,29.5174,17038.0
2017-08-02 13:25:00,37.12,37.14,37.09,37.09,27388.0,29.5174,29.5333,29.4935,29.4935,27388.0
2017-08-02 13:30:00,37.09,37.1,37.0,37.03,22934.0,29.4935,29.5015,29.422,29.4458,22934.0
2017-08-02 13:35:00,37.03,37.03,36.98,36.98,15400.0,29.4458,29.4458,29.406,29.406,15400.0
2017-08-02 13:40:00,36.98,37.02,36.98,37.02,18140.0,29.406,29.4379,29.406,29.4379,18140.0
2017-08-02 13:45:00,37.01,37.02,36.96,36.96,31782.0,29.4299,29.4379,29.3901,29.3901,31782.0
2017-08-02 13:50:00,36.96,37.0,36.94,36.95,15206.0,29.3901,29.422,29.3742,29.3822,15206.0
2017-08-02 13:55:00,36.95,36.98,36.93,36.98,29240.0,29.3822,29.406,29.3663,29.406,29240.0
2017-08-02 14:00:00,36.97,37.02,36.96,37.01,41367.0,29.3981,29.4379,29.3901,29.4299,41367.0
2017-08-02 14:05:00,37.01,37.02,36.99,37.01,22068.0,29.4299,29.4379,29.414,29.4299,22068.0
2017-08-02 14:10:00,37.01,37.03,37.0,37.01,17520.0,29.4299,29.4458,29.422,29.4299,17520.0
2017-08-02 14:15:00,37.01,37.03,37.0,37.02,24416.0,29.4299,29.4458,29.422,29.4379,24416.0
2017-08-02 14:20:00,37.02,37.05,37.02,37.04,15698.0,29.4379,29.4617,29.4379,29.4538,15698.0
2017-08-02 14:25:00,37.04,37.04,37.02,37.03,12528.0,29.4538,29.4538,29.4379,29.4458,12528.0
2017-08-02 14:30:00,37.02,37.03,37.0,37.01,30667.0,29.4379,29.4458,29.422,29.4299,30667.0
2017-08-02 14:35:00,37.01,37.02,36.96,36.96,22835.0,29.4299,29.4379,29.3901,29.3901,22835.0
2017-08-02 14:40:00,36.95,36.99,36.95,36.97,15179.0,29.3822,29.414,29.3822,29.3981,15179.0
2017-08-02 14:45:00,36.97,36.98,36.95,36.96,10352.0,29.3981,29.406,29.3822,29.3901,10352.0
2017-08-02 14:50:00,36.96,36.98,36.96,36.96,9265.0,29.3901,29.406,29.3901,29.3901,9265.0
2017-08-02 14:55:00,36.96,36.97,36.93,36.93,33553.0,29.3901,29.3981,29.3663,29.3663,33553.0
2017-08-02 15:00:00,36.94,36.96,36.9,36.91,62438.0,29.3742,29.3901,29.3424,29.3504,62438.0
2017-08-02 15:05:00,36.91,36.91,36.88,36.88,30048.0,29.3504,29.3504,29.3265,29.3265,30048.0
2017-08-02 15:10:00,36.89,36.91,36.88,36.89,24660.0,29.3345,29.3504,29.3265,29.3345,24660.0
2017-08-02 15:15:00,36.89,36.91,36.89,36.91,15205.0,29.3345,29.3504,29.3345,29.3504,15205.0
2017-08-02 15:20:00,36.91,36.95,36.88,36.89,60425.0,29.3504,29.3822,29.3265,29.3345,60425.0
2017-08-02 15:25:00,36.89,36.89,36.79,36.8,41702.0,29.3345,29.3345,29.255,29.2629,41702.0
2017-08-02 15:30:00,36.79,36.84,36.78,36.84,32595.0,29.255,29.2947,29.247,29.2947,32595.0
2017-08-02 15:35:00,36.84,36.85,36.82,36.83,33019.0,29.2947,29.3027,29.2788,29.2868,33019.0
2017-08-02 15:40:00,36.83,36.85,36.79,36.84,43814.0,29.2868,29.3027,29.255,29.2947,43814.0
2017-08-02 15:45:00,36.84,36.86,36.83,36.85,71482.0,29.2947,29.3106,29.2868,29.3027,71482.0
2017-08-02 15:50:00,36.84,36.85,36.82,36.83,59320.0,29.2947,29.3027,29.2788,29.2868,59320.0
2017-08-02 15:55:00,36.83,36.9,36.82,36.88,307970.0,29.2868,29.3424,29.2788,29.3265,307970.0
2017-08-03 09:30:00,36.79,36.84,36.67,36.72,84420.0,29.255,29.2947,29.1595,29.1993,84420.0
2017-08-03 09:35:00,36.72,36.95,36.68,36.94,99188.0,29.1993,29.3822,29.1675,29.3742,99188.0
2017-08-03 09:40:00,36.94,36.97,36.83,36.87,84140.0,29.3742,29.3981,29.2868,29.3186,84140.0
2017-08-03 09:45:00,36.86,36.98,36.85,36.97,57031.0,29.3106,29.406,29.3027,29.3981,57031.0
2017-08-03 09:50:00,36.98,37.03,36.96,37.02,48149.0,29.406,29.4458,29.3901,29.4379,48149.0
2017-08-03 09:55:00,37.03,37.07,36.9,36.9,65413.0,29.4458,29.4776,29.3424,29.3424,65413.0
2017-08-03 10:00:00,36.9,37.02,36.89,36.94,74209.0,29.3424,29.4379,29.3345,29.3742,74209.0
2017-08-03 10:05:00,36.93,36.97,36.87,36.91,55995.0,29.3663,29.3981,29.3186,29.3504,55995.0
2017-08-03 10:10:00,36.92,36.99,36.92,36.93,31118.0,29.3583,29.414,29.3583,29.3663,31118.0
2017-08-03 10:15:00,36.93,36.93,36.82,36.82,47156.0,29.3663,29.3663,29.2788,29.2788,47156.0
2017-08-03 10:20:00,36.83,36.86,36.78,36.79,48784.0,29.2868,29.3106,29.247,29.255,48784.0
2017-08-03 10:25:00,36.79,36.79,36.71,36.73,46678.0,29.255,29.255,29.1913,29.2073,46678.0
2017-08-03 10:30:00,36.72,36.76,36.7,36.76,36560.0,29.1993,29.2311,29.1834,29.2311,36560.0
2017-08-03 10:35:00,36.75,36.83,36.73,36.82,41922.0,29.2232,29.2868,29.2073,29.2788,41922.0
2017-08-03 10:40:00,36.82,36.88,36.8,36.87,38788.0,29.2788,29.3265,29.2629,29.3186,38788.0
2017-08-03 10:45:00,36.87,36.96,36.85,36.95,50898.0,29.3186,29.3901,29.3027,29.3822,50898.0
2017-08-03 10:50:00,36.95,36.95,36.86,36.9,23157.0,29.3822,29.3822,29.3106,29.3424,23157.0
2017-08-03 10:55:00,36.9,36.93,36.87,36.91,31860.0,29.3424,29.3663,29.3186,29.3504,31860.0
2017-08-03 11:00:00,36.91,36.92,36.87,36.92,27130.0,29.3504,29.3583,29.3186,29.3583,27130.0
2017-08-03 11:05:00,36.91,36.91,36.88,36.89,31910.0,29.3504,29.3504,29.3265,29.3345,31910.0
2017-08-03 11:10:00,36.89,36.9,36.8,36.81,44839.0,29.3345,29.3424,29.2629,29.2709,44839.0
2017-08-03 11:15:00,36.82,36.85,36.8,36.85,29383.0,29.2788,29.3027,29.2629,29.3027,29383.0
2017-08-03 11:20:00,36.85,36.85,36.77,36.78,36450.0,29.3027,29.3027,29.2391,29.247,36450.0
2017-08-03 11:25:00,36.78,36.79,36.77,36.78,18920.0,29.247,29.255,29.2391,29.247,18920.0
2017-08-03 11:30:00,36.79,36.85,36.79,36.83,40341.0,29.255,29.3027,29.255,29.2868,40341.0
2017-08-03 11:35:00,36.82,36.85,36.81,36.83,37628.0,29.2788,29.3027,29.2709,29.2868,37628.0
2017-08-03 11:40:00,36.83,36.85,36.79,36.8,22595.0,29.2868,29.3027,29.255,29.2629,22595.0
2017-08-03 11:45:00,36.8,36.83,36.79,36.81,34179.0,29.2629,29.2868,29.255,29.2709,34179.0
2017-08-03 11:50:00,36.8,36.83,36.79,36.8,27501.0,29.2629,29.2868,29.255,29.2629,27501.0
2017-08-03 11:55:00,36.8,36.83,36.78,36.79,26011.0,29.2629,29.2868,29.247,29.255,26011.0
2017-08-03 12:00:00,36.79,36.81,36.74,36.8,32600.0,29.255,29.2709,29.2152,29.2629,32600.0
2017-08-03 12:05:00,36.8,36.82,36.79,36.8,27340.0,29.2629,29.2788,29.255,29.2629,27340.0
2017-08-03 12:10:00,36.8,36.81,36.73,36.75,60254.0,29.2629,29.2709,29.2073,29.2232,60254.0
2017-08-03 12:15:00,36.74,36.75,36.71,36.71,30027.0,29.2152,29.2232,29.1913,29.1913,30027.0
2017-08-03 12:20:00,36.71,36.72,36.67,36.7,67869.0,29.1913,29.1993,29.1595,29.1834,67869.0
2017-08-03 12:25:00,36.71,36.72,36.69,36.69,15866.0,29.1913,29.1993,29.1754,29.1754,15866.0
2017-08-03 12:30:00,36.69,36.74,36.69,36.71,27374.0,29.1754,29.2152,29.1754,29.1913,27374.0
2017-08-03 12:35:00,36.72,36.76,36.71,36.75,19847.0,29.1993,29.2311,29.1913,29.2232,19847.0
2017-08-03 12:40:00,36.75,36.79,36.75,36.78,18435.0,29.2232,29.255,29.2232,29.247,18435.0
2017-08-03 12:45:00,36.79,36.79,36.76,36.76,17890.0,29.255,29.255,29.2311,29.2311,17890.0
2017-08-03 12:50:00,36.76,36.76,36.73,36.74,12883.0,29.2311,29.2311,29.2073,29.2152,12883.0
2017-08-03 12:55:00,36.73,36.74,36.7,36.7,14753.0,29.2073,29.2152,29.1834,29.1834,14753.0
2017-08-03 13:00:00,36.7,36.72,36.7,36.72,12144.0,29.1834,29.1993,29.1834,29.1993,12144.0
2017-08-03 13:05:00,36.71,36.74,36.71,36.72,11974.0,29.1913,29.2152,29.1913,29.1993,11974.0
2017-08-03 13:10:00,36.73,36.73,36.69,36.7,7890.0,29.2073,29.2073,29.1754,29.1834,7890.0
2017-08-03 13:15:00,36.69,36.71,36.69,36.71,16728.0,29.1754,29.1913,29.1754,29.1913,16728.0
2017-08-03 13:20:00,36.71,36.75,36.7,36.73,11051.0,29.1913,29.2232,29.1834,29.2073,11051.0
2017-08-03 13:25:00,36.73,36.74,36.71,36.71,8074.0,29.2073,29.2152,29.1913,29.1913,8074.0
2017-08-03 13:30:00,36.71,36.75,36.71,36.72,80365.0,29.1913,29.2232,29.1913,29.1993,80365.0
2017-08-03 13:35:00,36.72,36.73,36.7,36.71,20794.0,29.1993,29.2073,29.1834,29.1913,20794.0
2017-08-03 13:40:00,36.7,36.71,36.66,36.67,18867.0,29.1834,29.1913,29.1516,29.1595,18867.0
2017-08-03 13:45:00,36.67,36.73,36.66,36.72,38008.0,29.1595,29.2073,29.1516,29.1993,38008.0
2017-08-03 13:50:00,36.72,36.74,36.7,36.72,39906.0,29.1993,29.2152,29.1834,29.1993,39906.0
2017-08-03 13:55:00,36.72,36.73,36.71,36.72,40865.0,29.1993,29.2073,29.1913,29.1993,40865.0
2017-08-03 14:00:00,36.72,36.73,36.67,36.7,43991.0,29.1993,29.2073,29.1595,29.1834,43991.0
2017-08-03 14:05:00,36.69,36.71,36.67,36.69,29781.0,29.1754,29.1913,29.1595,29.1754,29781.0
2017-08-03 14:10:00,36.7,36.7,36.66,36.66,19551.0,29.1834,29.1834,29.1516,29.1516,19551.0
2017-08-03 14:15:00,36.66,36.67,36.63,36.65,27135.0,29.1516,29.1595,29.1277,29.1436,27135.0
2017-08-03 14:20:00,36.65,36.66,36.63,36.64,23919.0,29.1436,29.1516,29.1277,29.1357,23919.0
2017-08-03 14:25:00,36.64,36.65,36.62,36.63,25458.0,29.1357,29.1436,29.1198,29.1277,25458.0
2017-08-03 14:30:00,36.63,36.64,36.61,36.62,19884.0,29.1277,29.1357,29.1118,29.1198,19884.0
2017-08-03 14:35:00,36.62,36.7,36.62,36.69,49776.0,29.1198,29.1834,29.1198,29.1754,49776.0
2017-08-03 14:40:00,36.69,36.71,36.68,36.7,38071.0,29.1754,29.1913,29.1675,29.1834,38071.0
2017-08-03 14:45:00,36.7,36.71,36.63,36.65,72104.0,29.1834,29.1913,29.1277,29.1436,72104.0
2017-08-03 14:50:00,36.65,36.66,36.62,36.63,16620.0,29.1436,29.1516,29.1198,29.1277,16620.0
2017-08-03 14:55:00,36.62,36.7,36.62,36.69,44352.0,29.1198,29.1834,29.1198,29.1754,44352.0
2017-08-03 15:00:00,36.69,36.7,36.66,36.66,34624.0,29.1754,29.1834,29.1516,29.1516,34624.0
2017-08-03 15:05:00,36.66,36.67,36.63,36.66,45975.0,29.1516,29.1595,29.1277,29.1516,45975.0
2017-08-03 15:10:00,36.66,36.68,36.64,36.65,28620.0,29.1516,29.1675,29.1357,29.1436,28620.0
2017-08-03 15:15:00,36.66,36.66,36.65,36.66,10385.0,29.1516,29.1516,29.1436,29.1516,10385.0
2017-08-03 15:20:00,36.66,36.66,36.63,36.63,24517.0,29.1516,29.1516,29.1277,29.1277,24517.0
2017-08-03 15:25:00,36.64,36.66,36.6,36.61,67037.0,29.1357,29.1516,29.1039,29.1118,67037.0
2017-08-03 15:30:00,36.61,36.66,36.58,36.63,163480.0,29.1118,29.1516,29.088,29.1277,163480.0
2017-08-03 15:35:00,36.63,36.64,36.6,36.64,120345.0,29.1277,29.1357,29.1039,29.1357,120345.0
2017-08-03 15:40:00,36.63,36.68,36.62,36.67,97253.0,29.1277,29.1675,29.1198,29.1595,97253.0
2017-08-03 15:45:00,36.67,36.69,36.65,36.66,99037.0,29.1595,29.1754,29.1436,29.1516,99037.0
2017-08-03 15:50:00,36.66,36.69,36.64,36.65,119471.0,29.1516,29.1754,29.1357,29.1436,119471.0
2017-08-03 15:55:00,36.65,36.65,36.56,36.59,421803.0,29.1436,29.1436,29.0721,29.0959,421803.0
2017-08-04 09:30:00,36.29,36.47,36.26,36.41,88291.0,28.8574,29.0005,28.8335,28.9528,88291.0
2017-08-04 09:35:00,36.39,36.51,36.34,36.38,59690.0,28.9369,29.0323,28.8971,28.9289,59690.0
2017-08-04 09:40:00,36.37,36.55,36.32,36.53,55711.0,28.921,29.0641,28.8812,29.0482,55711.0
2017-08-04 09:45:00,36.53,36.53,36.32,36.33,57050.0,29.0482,29.0482,28.8812,28.8892,57050.0
2017-08-04 09:50:00,36.33,36.35,36.23,36.24,73337.0,28.8892,28.9051,28.8097,28.8176,73337.0
2017-08-04 09:55:00,36.24,36.24,36.14,36.19,97475.0,28.8176,28.8176,28.7381,28.7779,97475.0
2017-08-04 10:00:00,36.19,36.19,36.06,36.08,50114.0,28.7779,28.7779,28.6745,28.6904,50114.0
2017-08-04 10:05:00,36.07,36.08,36.0,36.05,78603.0,28.6824,28.6904,28.6268,28.6665,78603.0
2017-08-04 10:10:00,36.05,36.07,35.97,36.05,82751.0,28.6665,28.6824,28.6029,28.6665,82751.0
2017-08-04 10:15:00,36.05,36.14,36.03,36.13,78833.0,28.6665,28.7381,28.6506,28.7301,78833.0
2017-08-04 10:20:00,36.14,36.17,36.08,36.15,51130.0,28.7381,28.7619,28.6904,28.746,51130.0
2017-08-04 10:25:00,36.14,36.25,36.14,36.2,38514.0,28.7381,28.8256,28.7381,28.7858,38514.0
2017-08-04 10:30:00,36.21,36.23,36.14,36.17,84685.0,28.7938,28.8097,28.7381,28.7619,84685.0
2017-08-04 10:35:00,36.16,36.22,36.13,36.22,45681.0,28.754,28.8017,28.7301,28.8017,45681.0
2017-08-04 10:40:00,36.22,36.22,36.16,36.18,23528.0,28.8017,28.8017,28.754,28.7699,23528.0
2017-08-04 10:45:00,36.18,36.23,36.17,36.23,24221.0,28.7699,28.8097,28.7619,28.8097,24221.0
2017-08-04 10:50:00,36.23,36.23,36.16,36.17,39312.0,28.8097,28.8097,28.754,28.7619,39312.0
2017-08-04 10:55:00,36.18,36.24,36.17,36.23,23439.0,28.7699,28.8176,28.7619,28.8097,23439.0
2017-08-04 11:00:00,36.23,36.24,36.18,36.18,36893.0,28.8097,28.8176,28.7699,28.7699,36893.0
2017-08-04 11:05:00,36.19,36.25,36.18,36.25,26691.0,28.7779,28.8256,28.7699,28.8256,26691.0
2017-08-04 11:10:00,36.25,36.36,36.24,36.33,50247.0,28.8256,28.913,28.8176,28.8892,50247.0
2017-08-04 11:15:00,36.32,36.34,36.3,36.32,21738.0,28.8812,28.8971,28.8653,28.8812,21738.0
2017-08-04 11:20:00,36.32,36.32,36.2,36.2,17500.0,28.8812,28.8812,28.7858,28.7858,17500.0
2017-08-04 11:25:00,36.2,36.22,36.16,36.17,24567.0,28.7858,28.8017,28.754,28.7619,24567.0
2017-08-04 11:30:00,36.17,36.17,36.12,36.15,34287.0,28.7619,28.7619,28.7222,28.746,34287.0
2017-08-04 11:35:00,36.15,36.23,36.15,36.16,89380.0,28.746,28.8097,28.746,28.754,89380.0
2017-08-04 11:40:00,36.15,36.18,36.08,36.08,28223.0,28.746,28.7699,28.6904,28.6904,28223.0
2017-08-04 11:45:00,36.08,36.11,36.04,36.08,94678.0,28.6904,28.7142,28.6586,28.6904,94678.0
2017-08-04 11:50:00,36.08,36.11,36.0,36.02,75092.0,28.6904,28.7142,28.6268,28.6427,75092.0
2017-08-04 11:55:00,36.02,36.05,36.0,36.03,26443.0,28.6427,28.6665,28.6268,28.6506,26443.0
2017-08-04 12:00:00,36.02,36.06,36.0,36.02,74462.0,28.6427,28.6745,28.6268,28.6427,74462.0
2017-08-04 12:05:00,36.02,36.03,35.99,36.0,38470.0,28.6427,28.6506,28.6188,28.6268,38470.0
2017-08-04 12:10:00,36.0,36.01,35.98,35.99,18047.0,28.6268,28.6347,28.6109,28.6188,18047.0
2017-08-04 12:15:00,35.99,36.0,35.9,35.94,92453.0,28.6188,28.6268,28.5472,28.5791,92453.0
2017-08-04 12:20:00,35.95,36.06,35.95,36.06,88409.0,28.587,28.6745,28.587,28.6745,88409.0
2017-08-04 12:25:00,36.06,36.11,36.04,36.1,38356.0,28.6745,28.7142,28.6586,28.7063,38356.0
2017-08-04 12:30:00,36.1,36.16,36.1,36.1,29952.0,28.7063,28.754,28.7063,28.7063,29952.0
2017-08-04 12:35:00,36.11,36.16,36.11,36.12,23505.0,28.7142,28.754,28.7142,28.7222,23505.0
2017-08-04 12:40:00,36.12,36.14,36.11,36.14,14940.0,28.7222,28.7381,28.7142,28.7381,14940.0
2017-08-04 12:45:00,36.13,36.16,36.11,36.15,14107.0,28.7301,28.754,28.7142,28.746,14107.0
2017-08-04 12:50:00,36.14,36.14,36.11,36.12,20310.0,28.7381,28.7381,28.7142,28.7222,20310.0
2017-08-04 12:55:00,36.13,36.13,36.08,36.11,37325.0,28.7301,28.7301,28.6904,28.7142,37325.0
2017-08-04 13:00:00,36.1,36.14,36.08,36.12,45045.0,28.7063,28.7381,28.6904,28.7222,45045.0
2017-08-04 13:05:00,36.12,36.13,36.09,36.09,30367.0,28.7222,28.7301,28.6983,28.6983,30367.0
2017-08-04 13:10:00,36.08,36.09,36.06,36.08,31268.0,28.6904,28.6983,28.6745,28.6904,31268.0
2017-08-04 13:15:00,36.08,36.1,36.08,36.09,12642.0,28.6904,28.7063,28.6904,28.6983,12642.0
2017-08-04 13:20:00,36.09,36.12,36.09,36.11,41227.0,28.6983,28.7222,28.6983,28.7142,41227.0
2017-08-04 13:25:00,36.11,36.14,36.1,36.13,19400.0,28.7142,28.7381,28.7063,28.7301,19400.0
2017-08-04 13:30:00,36.13,36.14,36.09,36.11,23228.0,28.7301,28.7381,28.6983,28.7142,23228.0
2017-08-04 13:35:00,36.11,36.12,36.1,36.11,27731.0,28.7142,28.7222,28.7063,28.7142,27731.0
2017-08-04 13:40:00,36.12,36.13,36.11,36.13,5182.0,28.7222,28.7301,28.7142,28.7301,5182.0
2017-08-04 13:45:00,36.13,36.15,36.12,36.13,10724.0,28.7301,28.746,28.7222,28.7301,10724.0
2017-08-04 13:50:00,36.14,36.14,36.11,36.12,20638.0,28.7381,28.7381,28.7142,28.7222,20638.0
2017-08-04 13:55:00,36.11,36.11,36.08,36.1,21558.0,28.7142,28.7142,28.6904,28.7063,21558.0
2017-08-04 14:00:00,36.1,36.1,36.07,36.09,8390.0,28.7063,28.7063,28.6824,28.6983,8390.0
2017-08-04 14:05:00,36.09,36.1,36.05,36.09,15963.0,28.6983,28.7063,28.6665,28.6983,15963.0
2017-08-04 14:10:00,36.09,36.12,36.09,36.12,9265.0,28.6983,28.7222,28.6983,28.7222,9265.0
2017-08-04 14:15:00,36.12,36.15,36.12,36.14,21155.0,28.7222,28.746,28.7222,28.7381,21155.0
2017-08-04 14:20:00,36.14,36.16,36.13,36.14,24849.0,28.7381,28.754,28.7301,28.7381,24849.0
2017-08-04 14:25:00,36.14,36.18,36.14,36.17,34225.0,28.7381,28.7699,28.7381,28.7619,34225.0
2017-08-04 14:30:00,36.18,36.22,36.18,36.2,38080.0,28.7699,28.8017,28.7699,28.7858,38080.0
2017-08-04 14:35:00,36.21,36.21,36.16,36.18,22355.0,28.7938,28.7938,28.754,28.7699,22355.0
2017-08-04 14:40:00,36.18,36.19,36.17,36.17,12305.0,28.7699,28.7779,28.7619,28.7619,12305.0
2017-08-04 14:45:00,36.17,36.17,36.11,36.11,45516.0,28.7619,28.7619,28.7142,28.7142,45516.0
2017-08-04 14:50:00,36.12,36.12,36.07,36.09,42041.0,28.7222,28.7222,28.6824,28.6983,42041.0
2017-08-04 14:55:00,36.08,36.15,36.07,36.14,40270.0,28.6904,28.746,28.6824,28.7381,40270.0
2017-08-04 15:00:00,36.14,36.16,36.13,36.13,15543.0,28.7381,28.754,28.7301,28.7301,15543.0
2017-08-04 15:05:00,36.14,36.19,36.13,36.17,23240.0,28.7381,28.7779,28.7301,28.7619,23240.0
2017-08-04 15:10:00,36.17,36.18,36.15,36.18,11869.0,28.7619,28.7699,28.746,28.7699,11869.0
2017-08-04 15:15:00,36.17,36.18,36.15,36.15,18224.0,28.7619,28.7699,28.746,28.746,18224.0
2017-08-04 15:20:00,36.16,36.16,36.15,36.15,10864.0,28.754,28.754,28.746,28.746,10864.0
2017-08-04 15:25:00,36.15,36.18,36.15,36.16,25861.0,28.746,28.7699,28.746,28.754,25861.0
2017-08-04 15:30:00,36.16,36.18,36.14,36.14,29744.0,28.754,28.7699,28.7381,28.7381,29744.0
2017-08-04 15:35:00,36.14,36.15,36.1,36.11,47068.0,28.7381,28.746,28.7063,28.7142,47068.0
2017-08-04 15:40:00,36.11,36.17,36.11,36.17,71249.0,28.7142,28.7619,28.7142,28.7619,71249.0
2017-08-04 15:45:00,36.16,36.17,36.09,36.1,80167.0,28.754,28.7619,28.6983,28.7063,80167.0
2017-08-04 15:50:00,36.11,36.15,36.09,36.13,89255.0,28.7142,28.746,28.6983,28.7301,89255.0
2017-08-04 15:55:00,36.13,36.16,36.12,36.14,264252.0,28.7301,28.754,28.7222,28.7381,264252.0
2017-08-07 09:30:00,36.15,36.2,35.97,36.11,66339.0,28.746,28.7858,28.6029,28.7142,66339.0
2017-08-07 09:35:00,36.09,36.18,36.07,36.07,31150.0,28.6983,28.7699,28.6824,28.6824,31150.0
2017-08-07 09:40:00,36.07,36.12,35.99,36.06,38521.0,28.6824,28.7222,28.6188,28.6745,38521.0
2017-08-07 09:45:00,36.08,36.16,36.06,36.08,28740.0,28.6904,28.754,28.6745,28.6904,28740.0
2017-08-07 09:50:00,36.08,36.17,36.06,36.15,28706.0,28.6904,28.7619,28.6745,28.746,28706.0
2017-08-07 09:55:00,36.14,36.21,36.12,36.21,18329.0,28.7381,28.7938,28.7222,28.7938,18329.0
2017-08-07 10:00:00,36.2,36.24,36.11,36.12,47710.0,28.7858,28.8176,28.7142,28.7222,47710.0
2017-08-07 10:05:00,36.12,36.13,36.07,36.12,23548.0,28.7222,28.7301,28.6824,28.7222,23548.0
2017-08-07 10:10:00,36.13,36.14,36.02,36.03,56273.0,28.7301,28.7381,28.6427,28.6506,56273.0
2017-08-07 10:15:00,36.04,36.07,35.97,36.05,31460.0,28.6586,28.6824,28.6029,28.6665,31460.0
2017-08-07 10:20:00,36.06,36.06,36.01,36.05,7095.0,28.6745,28.6745,28.6347,28.6665,7095.0
2017-08-07 10:25:00,36.05,36.08,36.02,36.05,13816.0,28.6665,28.6904,28.6427,28.6665,13816.0
2017-08-07 10:30:00,36.06,36.08,36.02,36.07,12900.0,28.6745,28.6904,28.6427,28.6824,12900.0
2017-08-07 10:35:00,36.08,36.13,36.07,36.08,24243.0,28.6904,28.7301,28.6824,28.6904,24243.0
2017-08-07 10:40:00,36.08,36.09,36.04,36.04,16195.0,28.6904,28.6983,28.6586,28.6586,16195.0
2017-08-07 10:45:00,36.04,36.15,36.04,36.12,70327.0,28.6586,28.746,28.6586,28.7222,70327.0
2017-08-07 10:50:00,36.12,36.17,36.11,36.15,44578.0,28.7222,28.7619,28.7142,28.746,44578.0
2017-08-07 10:55:00,36.15,36.18,36.13,36.13,32361.0,28.746,28.7699,28.7301,28.7301,32361.0
2017-08-07 11:00:00,36.13,36.2,36.13,36.2,32621.0,28.7301,28.7858,28.7301,28.7858,32621.0
2017-08-07 11:05:00,36.2,36.25,36.2,36.24,26502.0,28.7858,28.8256,28.7858,28.8176,26502.0
2017-08-07 11:10:00,36.23,36.29,36.22,36.26,50407.0,28.8097,28.8574,28.8017,28.8335,50407.0
2017-08-07 11:15:00,36.25,36.3,36.25,36.28,15322.0,28.8256,28.8653,28.8256,28.8494,15322.0
2017-08-07 11:20:00,36.28,36.28,36.25,36.26,7772.0,28.8494,28.8494,28.8256,28.8335,7772.0
2017-08-07 11:25:00,36.27,36.27,36.23,36.24,14160.0,28.8415,28.8415,28.8097,28.8176,14160.0
2017-08-07 11:30:00,36.25,36.26,36.21,36.22,14200.0,28.8256,28.8335,28.7938,28.8017,14200.0
2017-08-07 11:35:00,36.23,36.31,36.22,36.3,27437.0,28.8097,28.8733,28.8017,28.8653,27437.0
2017-08-07 11:40:00,36.3,36.35,36.29,36.3,30787.0,28.8653,28.9051,28.8574,28.8653,30787.0
2017-08-07 11:45:00,36.3,36.32,36.27,36.28,27936.0,28.8653,28.8812,28.8415,28.8494,27936.0
2017-08-07 11:50:00,36.27,36.3,36.27,36.27,21825.0,28.8415,28.8653,28.8415,28.8415,21825.0
2017-08-07 11:55:00,36.27,36.31,36.26,36.28,61455.0,28.8415,28.8733,28.8335,28.8494,61455.0
2017-08-07 12:00:00,36.28,36.29,36.27,36.29,16750.0,28.8494,28.8574,28.8415,28.8574,16750.0
2017-08-07 12:05:00,36.3,36.33,36.26,36.27,27792.0,28.8653,28.8892,28.8335,28.8415,27792.0
2017-08-07 12:10:00,36.26,36.27,36.21,36.23,20124.0,28.8335,28.8415,28.7938,28.8097,20124.0
2017-08-07 12:15:00,36.23,36.29,36.23,36.28,32603.0,28.8097,28.8574,28.8097,28.8494,32603.0
2017-08-07 12:20:00,36.29,36.32,36.27,36.3,19132.0,28.8574,28.8812,28.8415,28.8653,19132.0
2017-08-07 12:25:00,36.3,36.33,36.3,36.32,12470.0,28.8653,28.8892,28.8653,28.8812,12470.0
2017-08-07 12:30:00,36.32,36.34,36.32,36.32,7032.0,28.8812,28.8971,28.8812,28.8812,7032.0
2017-08-07 12:35:00,36.32,36.34,36.31,36.32,6555.0,28.8812,28.8971,28.8733,28.8812,6555.0
2017-08-07 12:40:00,36.31,36.33,36.3,36.31,11726.0,28.8733,28.8892,28.8653,28.8733,11726.0
2017-08-07 12:45:00,36.3,36.32,36.3,36.32,9120.0,28.8653,28.8812,28.8653,28.8812,9120.0
2017-08-07 12:50:00,36.32,36.37,36.32,36.37,8114.0,28.8812,28.921,28.8812,28.921,8114.0
2017-08-07 12:55:00,36.37,36.41,36.35,36.37,29812.0,28.921,28.9528,28.9051,28.921,29812.0
2017-08-07 13:00:00,36.38,36.39,36.35,36.36,11096.0,28.9289,28.9369,28.9051,28.913,11096.0
2017-08-07 13:05:00,36.35,36.37,36.33,36.37,36615.0,28.9051,28.921,28.8892,28.921,36615.0
2017-08-07 13:10:00,36.36,36.44,36.36,36.44,41074.0,28.913,28.9766,28.913,28.9766,41074.0
2017-08-07 13:15:00,36.44,36.44,36.39,36.39,33766.0,28.9766,28.9766,28.9369,28.9369,33766.0
2017-08-07 13:20:00,36.4,36.41,36.36,36.38,26360.0,28.9448,28.9528,28.913,28.9289,26360.0
2017-08-07 13:25:00,36.37,36.39,36.35,36.37,36296.0,28.921,28.9369,28.9051,28.921,36296.0
2017-08-07 13:30:00,36.37,36.38,36.36,36.38,22265.0,28.921,28.9289,28.913,28.9289,22265.0
2017-08-07 13:35:00,36.38,36.41,36.38,36.38,23003.0,28.9289,28.9528,28.9289,28.9289,23003.0
2017-08-07 13:40:00,36.38,36.38,36.36,36.38,10734.0,28.9289,28.9289,28.913,28.9289,10734.0
2017-08-07 13:45:00,36.38,36.4,36.36,36.38,28254.0,28.9289,28.9448,28.913,28.9289,28254.0
2017-08-07 13:50:00,36.38,36.38,36.36,36.36,13899.0,28.9289,28.9289,28.913,28.913,13899.0
2017-08-07 13:55:00,36.36,36.37,36.32,36.32,17661.0,28.913,28.921,28.8812,28.8812,17661.0
2017-08-07 14:00:00,36.33,36.33,36.28,36.28,17338.0,28.8892,28.8892,28.8494,28.8494,17338.0
2017-08-07 14:05:00,36.29,36.29,36.27,36.27,6101.0,28.8574,28.8574,28.8415,28.8415,6101.0
2017-08-07 14:10:00,36.28,36.3,36.27,36.3,20977.0,28.8494,28.8653,28.8415,28.8653,20977.0
2017-08-07 14:15:00,36.3,36.31,36.28,36.28,15797.0,28.8653,28.8733,28.8494,28.8494,15797.0
2017-08-07 14:20:00,36.27,36.27,36.23,36.25,24972.0,28.8415,28.8415,28.8097,28.8256,24972.0
2017-08-07 14:25:00,36.25,36.26,36.23,36.23,20583.0,28.8256,28.8335,28.8097,28.8097,20583.0
2017-08-07 14:30:00,36.23,36.23,36.21,36.22,33971.0,28.8097,28.8097,28.7938,28.8017,33971.0
2017-08-07 14:35:00,36.21,36.22,36.17,36.18,21183.0,28.7938,28.8017,28.7619,28.7699,21183.0
2017-08-07 14:40:00,36.19,36.23,36.18,36.23,18464.0,28.7779,28.8097,28.7699,28.8097,18464.0
2017-08-07 14:45:00,36.23,36.24,36.21,36.23,10064.0,28.8097,28.8176,28.7938,28.8097,10064.0
2017-08-07 14:50:00,36.23,36.25,36.23,36.25,8749.0,28.8097,28.8256,28.8097,28.8256,8749.0
2017-08-07 14:55:00,36.25,36.28,36.24,36.27,31871.0,28.8256,28.8494,28.8176,28.8415,31871.0
2017-08-07 15:00:00,36.26,36.28,36.25,36.26,14871.0,28.8335,28.8494,28.8256,28.8335,14871.0
2017-08-07 15:05:00,36.25,36.26,36.24,36.25,8543.0,28.8256,28.8335,28.8176,28.8256,8543.0
2017-08-07 15:10:00,36.25,36.27,36.24,36.26,19206.0,28.8256,28.8415,28.8176,28.8335,19206.0
2017-08-07 15:15:00,36.26,36.26,36.23,36.23,16986.0,28.8335,28.8335,28.8097,28.8097,16986.0
2017-08-07 15:20:00,36.23,36.23,36.17,36.19,32654.0,28.8097,28.8097,28.7619,28.7779,32654.0
2017-08-07 15:25:00,36.18,36.2,36.15,36.17,97737.0,28.7699,28.7858,28.746,28.7619,97737.0
2017-08-07 15:30:00,36.17,36.18,36.12,36.13,81755.0,28.7619,28.7699,28.7222,28.7301,81755.0
2017-08-07 15:35:00,36.13,36.15,36.12,36.14,38986.0,28.7301,28.746,28.7222,28.7381,38986.0
2017-08-07 15:40:00,36.15,36.16,36.07,36.09,94078.0,28.746,28.754,28.6824,28.6983,94078.0
2017-08-07 15:45:00,36.09,36.14,36.09,36.13,81512.0,28.6983,28.7381,28.6983,28.7301,81512.0
2017-08-07 15:50:00,36.13,36.16,36.1,36.15,91772.0,28.7301,28.754,28.7063,28.746,91772.0
2017-08-07 15:55:00,36.15,36.16,36.12,36.15,265920.0,28.746,28.754,28.7222,28.746,265920.0
2017-08-08 09:30:00,36.29,36.38,36.21,36.23,80160.0,28.8574,28.9289,28.7938,28.8097,80160.0
2017-08-08 09:35:00,36.22,36.22,36.11,36.15,91078.0,28.8017,28.8017,28.7142,28.746,91078.0
2017-08-08 09:40:00,36.15,36.17,36.05,36.09,93342.0,28.746,28.7619,28.6665,28.6983,93342.0
2017-08-08 09:45:00,36.1,36.13,36.07,36.08,62898.0,28.7063,28.7301,28.6824,28.6904,62898.0
2017-08-08 09:50:00,36.08,36.17,36.06,36.16,209698.0,28.6904,28.7619,28.6745,28.754,209698.0
2017-08-08 09:55:00,36.16,36.17,36.06,36.09,52021.0,28.754,28.7619,28.6745,28.6983,52021.0
2017-08-08 10:00:00,36.09,36.09,35.93,35.96,58899.0,28.6983,28.6983,28.5711,28.595,58899.0
2017-08-08 10:05:00,35.97,36.03,35.93,36.03,22774.0,28.6029,28.6506,28.5711,28.6506,22774.0
2017-08-08 10:10:00,36.03,36.05,35.93,35.97,36265.0,28.6506,28.6665,28.5711,28.6029,36265.0
2017-08-08 10:15:00,35.97,36.02,35.91,35.93,28452.0,28.6029,28.6427,28.5552,28.5711,28452.0
2017-08-08 10:20:00,35.93,35.98,35.9,35.91,25298.0,28.5711,28.6109,28.5472,28.5552,25298.0
2017-08-08 10:25:00,35.92,36.02,35.9,35.97,26831.0,28.5632,28.6427,28.5472,28.6029,26831.0
2017-08-08 10:30:00,35.98,35.98,35.91,35.92,114291.0,28.6109,28.6109,28.5552,28.5632,114291.0
2017-08-08 10:35:00,35.92,35.94,35.82,35.84,92741.0,28.5632,28.5791,28.4836,28.4995,92741.0
2017-08-08 10:40:00,35.83,35.91,35.83,35.88,147733.0,28.4916,28.5552,28.4916,28.5313,147733.0
2017-08-08 10:45:00,35.87,35.87,35.74,35.76,98068.0,28.5234,28.5234,28.42,28.4359,98068.0
2017-08-08 10:50:00,35.76,35.8,35.72,35.8,131123.0,28.4359,28.4677,28.4041,28.4677,131123.0
2017-08-08 10:55:00,35.8,35.89,35.8,35.87,22963.0,28.4677,28.5393,28.4677,28.5234,22963.0
2017-08-08 11:00:00,35.86,35.9,35.82,35.88,61975.0,28.5154,28.5472,28.4836,28.5313,61975.0
2017-08-08 11:05:00,35.88,35.88,35.78,35.83,44152.0,28.5313,28.5313,28.4518,28.4916,44152.0
2017-08-08 11:10:00,35.84,35.88,35.82,35.88,31329.0,28.4995,28.5313,28.4836,28.5313,31329.0
2017-08-08 11:15:00,35.88,35.92,35.86,35.89,78471.0,28.5313,28.5632,28.5154,28.5393,78471.0
2017-08-08 11:20:00,35.9,35.9,35.85,35.85,30331.0,28.5472,28.5472,28.5075,28.5075,30331.0
2017-08-08 11:25:00,35.84,35.9,35.84,35.86,30154.0,28.4995,28.5472,28.4995,28.5154,30154.0
2017-08-08 11:30:00,35.86,35.86,35.79,35.81,60935.0,28.5154,28.5154,28.4598,28.4757,60935.0
2017-08-08 11:35:00,35.81,35.81,35.77,35.78,16125.0,28.4757,28.4757,28.4439,28.4518,16125.0
2017-08-08 11:40:00,35.78,35.8,35.77,35.79,15699.0,28.4518,28.4677,28.4439,28.4598,15699.0
2017-08-08 11:45:00,35.79,35.84,35.77,35.77,23483.0,28.4598,28.4995,28.4439,28.4439,23483.0
2017-08-08 11:50:00,35.77,35.77,35.72,35.74,20566.0,28.4439,28.4439,28.4041,28.42,20566.0
2017-08-08 11:55:00,35.73,35.74,35.7,35.73,27227.0,28.4121,28.42,28.3882,28.4121,27227.0
2017-08-08 12:00:00,35.73,35.76,35.72,35.73,30572.0,28.4121,28.4359,28.4041,28.4121,30572.0
2017-08-08 12:05:00,35.74,35.75,35.69,35.7,37567.0,28.42,28.428,28.3803,28.3882,37567.0
2017-08-08 12:10:00,35.7,35.7,35.57,35.61,125301.0,28.3882,28.3882,28.2848,28.3166,125301.0
2017-08-08 12:15:00,35.61,35.63,35.56,35.58,37259.0,28.3166,28.3325,28.2769,28.2928,37259.0
2017-08-08 12:20:00,35.58,35.69,35.56,35.67,47163.0,28.2928,28.3803,28.2769,28.3644,47163.0
2017-08-08 12:25:00,35.67,35.69,35.66,35.67,22799.0,28.3644,28.3803,28.3564,28.3644,22799.0
2017-08-08 12:30:00,35.67,35.7,35.64,35.65,41516.0,28.3644,28.3882,28.3405,28.3484,41516.0
2017-08-08 12:35:00,35.65,35.67,35.61,35.63,28180.0,28.3484,28.3644,28.3166,28.3325,28180.0
2017-08-08 12:40:00,35.63,35.67,35.61,35.66,38891.0,28.3325,28.3644,28.3166,28.3564,38891.0
2017-08-08 12:45:00,35.66,35.66,35.6,35.6,25137.0,28.3564,28.3564,28.3087,28.3087,25137.0
2017-08-08 12:50:00,35.59,35.61,35.5,35.52,74230.0,28.3007,28.3166,28.2292,28.2451,74230.0
2017-08-08 12:55:00,35.52,35.55,35.5,35.53,40155.0,28.2451,28.2689,28.2292,28.253,40155.0
2017-08-08 13:00:00,35.54,35.65,35.54,35.64,23793.0,28.261,28.3484,28.261,28.3405,23793.0
2017-08-08 13:05:00,35.64,35.77,35.64,35.77,49913.0,28.3405,28.4439,28.3405,28.4439,49913.0
2017-08-08 13:10:00,35.77,35.78,35.7,35.7,63091.0,28.4439,28.4518,28.3882,28.3882,63091.0
2017-08-08 13:15:00,35.71,35.71,35.68,35.69,18946.0,28.3962,28.3962,28.3723,28.3803,18946.0
2017-08-08 13:20:00,35.68,35.71,35.67,35.69,26204.0,28.3723,28.3962,28.3644,28.3803,26204.0
2017-08-08 13:25:00,35.69,35.74,35.68,35.71,28013.0,28.3803,28.42,28.3723,28.3962,28013.0
2017-08-08 13:30:00,35.7,35.71,35.66,35.7,34078.0,28.3882,28.3962,28.3564,28.3882,34078.0
2017-08-08 13:35:00,35.7,35.71,35.66,35.66,13054.0,28.3882,28.3962,28.3564,28.3564,13054.0
2017-08-08 13:40:00,35.66,35.66,35.63,35.65,18140.0,28.3564,28.3564,28.3325,28.3484,18140.0
2017-08-08 13:45:00,35.64,35.65,35.62,35.65,23153.0,28.3405,28.3484,28.3246,28.3484,23153.0
2017-08-08 13:50:00,35.65,35.65,35.62,35.63,11177.0,28.3484,28.3484,28.3246,28.3325,11177.0
2017-08-08 13:55:00,35.63,35.65,35.59,35.6,26586.0,28.3325,28.3484,28.3007,28.3087,26586.0
2017-08-08 14:00:00,35.59,35.59,35.56,35.56,34030.0,28.3007,28.3007,28.2769,28.2769,34030.0
2017-08-08 14:05:00,35.56,35.56,35.52,35.52,45534.0,28.2769,28.2769,28.2451,28.2451,45534.0
2017-08-08 14:10:00,35.53,35.55,35.52,35.54,47229.0,28.253,28.2689,28.2451,28.261,47229.0
2017-08-08 14:15:00,35.55,35.59,35.55,35.55,21207.0,28.2689,28.3007,28.2689,28.2689,21207.0
2017-08-08 14:20:00,35.56,35.57,35.53,35.55,23394.0,28.2769,28.2848,28.253,28.2689,23394.0
2017-08-08 14:25:00,35.55,35.58,35.51,35.56,27912.0,28.2689,28.2928,28.2371,28.2769,27912.0
2017-08-08 14:30:00,35.56,35.58,35.53,35.53,22861.0,28.2769,28.2928,28.253,28.253,22861.0
2017-08-08 14:35:00,35.54,35.57,35.53,35.57,10655.0,28.261,28.2848,28.253,28.2848,10655.0
2017-08-08 14:40:00,35.56,35.6,35.56,35.58,64895.0,28.2769,28.3087,28.2769,28.2928,64895.0
2017-08-08 14:45:00,35.59,35.59,35.57,35.57,18236.0,28.3007,28.3007,28.2848,28.2848,18236.0
2017-08-08 14:50:00,35.58,35.63,35.57,35.62,12975.0,28.2928,28.3325,28.2848,28.3246,12975.0
2017-08-08 14:55:00,35.62,35.66,35.61,35.64,58734.0,28.3246,28.3564,28.3166,28.3405,58734.0
2017-08-08 15:00:00,35.63,35.63,35.62,35.62,33991.0,28.3325,28.3325,28.3246,28.3246,33991.0
2017-08-08 15:05:00,35.63,35.64,35.6,35.62,52133.0,28.3325,28.3405,28.3087,28.3246,52133.0
2017-08-08 15:10:00,35.62,35.65,35.61,35.63,28022.0,28.3246,28.3484,28.3166,28.3325,28022.0
2017-08-08 15:15:00,35.63,35.63,35.6,35.63,40408.0,28.3325,28.3325,28.3087,28.3325,40408.0
2017-08-08 15:20:00,35.63,35.63,35.59,35.6,35053.0,28.3325,28.3325,28.3007,28.3087,35053.0
2017-08-08 15:25:00,35.6,35.62,35.57,35.61,37710.0,28.3087,28.3246,28.2848,28.3166,37710.0
2017-08-08 15:30:00,35.62,35.67,35.6,35.67,57396.0,28.3246,28.3644,28.3087,28.3644,57396.0
2017-08-08 15:35:00,35.66,35.72,35.64,35.66,70385.0,28.3564,28.4041,28.3405,28.3564,70385.0
2017-08-08 15:40:00,35.67,35.71,35.65,35.66,82296.0,28.3644,28.3962,28.3484,28.3564,82296.0
2017-08-08 15:45:00,35.65,35.72,35.65,35.72,92873.0,28.3484,28.4041,28.3484,28.4041,92873.0
2017-08-08 15:50:00,35.71,35.74,35.7,35.74,147163.0,28.3962,28.42,28.3882,28.42,147163.0
2017-08-08 15:55:00,35.73,35.78,35.68,35.74,372838.0,28.4121,28.4518,28.3723,28.42,372838.0
2017-08-09 09:30:00,36.27,36.33,36.03,36.13,193186.0,28.8415,28.8892,28.6506,28.7301,193186.0
2017-08-09 09:35:00,36.16,36.19,36.02,36.03,98513.0,28.754,28.7779,28.6427,28.6506,98513.0
2017-08-09 09:40:00,36.03,36.1,35.99,36.07,110372.0,28.6506,28.7063,28.6188,28.6824,110372.0
2017-08-09 09:45:00,36.06,36.1,36.01,36.04,59648.0,28.6745,28.7063,28.6347,28.6586,59648.0
2017-08-09 09:50:00,36.05,36.13,35.99,36.09,134789.0,28.6665,28.7301,28.6188,28.6983,134789.0
2017-08-09 09:55:00,36.08,36.08,35.95,35.98,63254.0,28.6904,28.6904,28.587,28.6109,63254.0
2017-08-09 10:00:00,35.97,35.98,35.88,35.97,53285.0,28.6029,28.6109,28.5313,28.6029,53285.0
2017-08-09 10:05:00,35.97,35.98,35.92,35.95,44270.0,28.6029,28.6109,28.5632,28.587,44270.0
2017-08-09 10:10:00,35.94,36.03,35.93,36.0,39279.0,28.5791,28.6506,28.5711,28.6268,39279.0
2017-08-09 10:15:00,36.0,36.02,35.91,35.96,56747.0,28.6268,28.6427,28.5552,28.595,56747.0
2017-08-09 10:20:00,35.95,35.99,35.9,35.96,31571.0,28.587,28.6188,28.5472,28.595,31571.0
2017-08-09 10:25:00,35.96,35.99,35.91,35.96,25887.0,28.595,28.6188,28.5552,28.595,25887.0
2017-08-09 10:30:00,35.95,35.98,35.89,35.91,41964.0,28.587,28.6109,28.5393,28.5552,41964.0
2017-08-09 10:35:00,35.9,35.91,35.79,35.84,84445.0,28.5472,28.5552,28.4598,28.4995,84445.0
2017-08-09 10:40:00,35.85,35.87,35.8,35.84,35856.0,28.5075,28.5234,28.4677,28.4995,35856.0
2017-08-09 10:45:00,35.83,35.85,35.77,35.78,50704.0,28.4916,28.5075,28.4439,28.4518,50704.0
2017-08-09 10:50:00,35.78,35.79,35.75,35.79,22510.0,28.4518,28.4598,28.428,28.4598,22510.0
2017-08-09 10:55:00,35.78,35.85,35.72,35.84,41660.0,28.4518,28.5075,28.4041,28.4995,41660.0
2017-08-09 11:00:00,35.84,35.9,35.82,35.88,31605.0,28.4995,28.5472,28.4836,28.5313,31605.0
2017-08-09 11:05:00,35.89,35.91,35.84,35.91,32773.0,28.5393,28.5552,28.4995,28.5552,32773.0
2017-08-09 11:10:00,35.9,35.96,35.9,35.95,103696.0,28.5472,28.595,28.5472,28.587,103696.0
2017-08-09 11:15:00,35.96,35.96,35.9,35.92,62875.0,28.595,28.595,28.5472,28.5632,62875.0
2017-08-09 11:20:00,35.91,35.96,35.9,35.96,26985.0,28.5552,28.595,28.5472,28.595,26985.0
2017-08-09 11:25:00,35.97,36.02,35.94,36.02,27295.0,28.6029,28.6427,28.5791,28.6427,27295.0
2017-08-09 11:30:00,36.03,36.05,35.99,36.02,59067.0,28.6506,28.6665,28.6188,28.6427,59067.0
2017-08-09 11:35:00,36.03,36.08,35.99,36.07,160414.0,28.6506,28.6904,28.6188,28.6824,160414.0
2017-08-09 11:40:00,36.08,36.15,36.07,36.1,56809.0,28.6904,28.746,28.6824,28.7063,56809.0
2017-08-09 11:45:00,36.11,36.11,35.99,36.0,34879.0,28.7142,28.7142,28.6188,28.6268,34879.0
2017-08-09 11:50:00,36.0,36.07,35.99,36.05,110741.0,28.6268,28.6824,28.6188,28.6665,110741.0
2017-08-09 11:55:00,36.05,36.07,36.02,36.04,29372.0,28.6665,28.6824,28.6427,28.6586,29372.0
2017-08-09 12:00:00,36.04,36.1,36.04,36.09,58161.0,28.6586,28.7063,28.6586,28.6983,58161.0
2017-08-09 12:05:00,36.09,36.09,36.03,36.05,70832.0,28.6983,28.6983,28.6506,28.6665,70832.0
2017-08-09 12:10:00,36.04,36.08,36.04,36.05,19737.0,28.6586,28.6904,28.6586,28.6665,19737.0
2017-08-09 12:15:00,36.05,36.09,36.05,36.05,37415.0,28.6665,28.6983,28.6665,28.6665,37415.0
2017-08-09 12:20:00,36.04,36.07,35.97,35.97,79168.0,28.6586,28.6824,28.6029,28.6029,79168.0
2017-08-09 12:25:00,35.98,36.01,35.95,36.01,30029.0,28.6109,28.6347,28.587,28.6347,30029.0
2017-08-09 12:30:00,36.0,36.05,35.98,36.04,38238.0,28.6268,28.6665,28.6109,28.6586,38238.0
2017-08-09 12:35:00,36.04,36.07,36.03,36.05,18413.0,28.6586,28.6824,28.6506,28.6665,18413.0
2017-08-09 12:40:00,36.04,36.05,36.01,36.03,11043.0,28.6586,28.6665,28.6347,28.6506,11043.0
2017-08-09 12:45:00,36.02,36.03,36.01,36.02,14097.0,28.6427,28.6506,28.6347,28.6427,14097.0
2017-08-09 12:50:00,36.02,36.03,36.0,36.01,18682.0,28.6427,28.6506,28.6268,28.6347,18682.0
2017-08-09 12:55:00,36.0,36.05,35.98,36.03,31012.0,28.6268,28.6665,28.6109,28.6506,31012.0
2017-08-09 13:00:00,36.04,36.06,35.99,36.04,36127.0,28.6586,28.6745,28.6188,28.6586,36127.0
2017-08-09 13:05:00,36.05,36.07,36.02,36.05,41635.0,28.6665,28.6824,28.6427,28.6665,41635.0
2017-08-09 13:10:00,36.05,36.11,36.05,36.11,46595.0,28.6665,28.7142,28.6665,28.7142,46595.0
2017-08-09 13:15:00,36.11,36.13,36.08,36.1,53115.0,28.7142,28.7301,28.6904,28.7063,53115.0
2017-08-09 13:20:00,36.1,36.11,36.08,36.11,86778.0,28.7063,28.7142,28.6904,28.7142,86778.0
2017-08-09 13:25:00,36.11,36.11,36.08,36.09,37430.0,28.7142,28.7142,28.6904,28.6983,37430.0
2017-08-09 13:30:00,36.1,36.13,36.09,36.13,12893.0,28.7063,28.7301,28.6983,28.7301,12893.0
2017-08-09 13:35:00,36.13,36.17,36.12,36.15,21712.0,28.7301,28.7619,28.7222,28.746,21712.0
2017-08-09 13:40:00,36.15,36.16,36.06,36.08,28328.0,28.746,28.754,28.6745,28.6904,28328.0
2017-08-09 13:45:00,36.09,36.09,36.05,36.08,17222.0,28.6983,28.6983,28.6665,28.6904,17222.0
2017-08-09 13:50:00,36.07,36.08,36.05,36.07,17177.0,28.6824,28.6904,28.6665,28.6824,17177.0
2017-08-09 13:55:00,36.06,36.07,36.03,36.04,19525.0,28.6745,28.6824,28.6506,28.6586,19525.0
2017-08-09 14:00:00,36.04,36.07,36.03,36.05,17905.0,28.6586,28.6824,28.6506,28.6665,17905.0
2017-08-09 14:05:00,36.05,36.06,36.01,36.04,30883.0,28.6665,28.6745,28.6347,28.6586,30883.0
2017-08-09 14:10:00,36.04,36.11,36.02,36.1,37056.0,28.6586,28.7142,28.6427,28.7063,37056.0
2017-08-09 14:15:00,36.11,36.12,36.09,36.12,24800.0,28.7142,28.7222,28.6983,28.7222,24800.0
2017-08-09 14:20:00,36.12,36.12,36.09,36.11,28217.0,28.7222,28.7222,28.6983,28.7142,28217.0
2017-08-09 14:25:00,36.12,36.15,36.1,36.14,26553.0,28.7222,28.746,28.7063,28.7381,26553.0
2017-08-09 14:30:00,36.14,36.18,36.1,36.15,32476.0,28.7381,28.7699,28.7063,28.746,32476.0
2017-08-09 14:35:00,36.16,36.18,36.14,36.17,25598.0,28.754,28.7699,28.7381,28.7619,25598.0
2017-08-09 14:40:00,36.16,36.17,36.12,36.15,32768.0,28.754,28.7619,28.7222,28.746,32768.0
2017-08-09 14:45:00,36.16,36.18,36.14,36.16,55476.0,28.754,28.7699,28.7381,28.754,55476.0
2017-08-09 14:50:00,36.16,36.17,36.1,36.12,69030.0,28.754,28.7619,28.7063,28.7222,69030.0
2017-08-09 14:55:00,36.12,36.12,36.07,36.08,36766.0,28.7222,28.7222,28.6824,28.6904,36766.0
2017-08-09 15:00:00,36.08,36.13,36.08,36.12,20493.0,28.6904,28.7301,28.6904,28.7222,20493.0
2017-08-09 15:05:00,36.13,36.16,36.11,36.15,36235.0,28.7301,28.754,28.7142,28.746,36235.0
2017-08-09 15:10:00,36.15,36.19,36.12,36.13,58072.0,28.746,28.7779,28.7222,28.7301,58072.0
2017-08-09 15:15:00,36.13,36.16,36.1,36.11,47280.0,28.7301,28.754,28.7063,28.7142,47280.0
2017-08-09 15:20:00,36.11,36.15,36.11,36.12,36142.0,28.7142,28.746,28.7142,28.7222,36142.0
2017-08-09 15:25:00,36.13,36.15,36.1,36.14,47043.0,28.7301,28.746,28.7063,28.7381,47043.0
2017-08-09 15:30:00,36.14,36.16,36.13,36.14,30590.0,28.7381,28.754,28.7301,28.7381,30590.0
2017-08-09 15:35:00,36.14,36.14,36.08,36.09,55278.0,28.7381,28.7381,28.6904,28.6983,55278.0
2017-08-09 15:40:00,36.08,36.1,36.06,36.1,60584.0,28.6904,28.7063,28.6745,28.7063,60584.0
2017-08-09 15:45:00,36.11,36.13,36.07,36.08,96845.0,28.7142,28.7301,28.6824,28.6904,96845.0
2017-08-09 15:50:00,36.08,36.1,36.07,36.09,76314.0,28.6904,28.7063,28.6824,28.6983,76314.0
2017-08-09 15:55:00,36.08,36.11,36.05,36.1,258287.0,28.6904,28.7142,28.6665,28.7063,258287.0
2017-08-10 09:30:00,36.5,36.63,36.46,36.58,98073.0,29.0244,29.1277,28.9926,29.088,98073.0
2017-08-10 09:35:00,36.57,36.66,36.45,36.54,108139.0,29.08,29.1516,28.9846,29.0562,108139.0
2017-08-10 09:40:00,36.53,36.62,36.51,36.6,71456.0,29.0482,29.1198,29.0323,29.1039,71456.0
2017-08-10 09:45:00,36.61,36.64,36.5,36.55,77304.0,29.1118,29.1357,29.0244,29.0641,77304.0
2017-08-10 09:50:00,36.55,36.64,36.5,36.53,84296.0,29.0641,29.1357,29.0244,29.0482,84296.0
2017-08-10 09:55:00,36.53,36.62,36.52,36.59,48472.0,29.0482,29.1198,29.0403,29.0959,48472.0
2017-08-10 10:00:00,36.59,36.62,36.55,36.55,55425.0,29.0959,29.1198,29.0641,29.0641,55425.0
2017-08-10 10:05:00,36.55,36.55,36.4,36.45,94351.0,29.0641,29.0641,28.9448,28.9846,94351.0
2017-08-10 10:10:00,36.45,36.46,36.3,36.38,69240.0,28.9846,28.9926,28.8653,28.9289,69240.0
2017-08-10 10:15:00,36.38,36.47,36.34,36.45,53326.0,28.9289,29.0005,28.8971,28.9846,53326.0
2017-08-10 10:20:00,36.44,36.5,36.38,36.41,35212.0,28.9766,29.0244,28.9289,28.9528,35212.0
2017-08-10 10:25:00,36.41,36.46,36.37,36.41,41134.0,28.9528,28.9926,28.921,28.9528,41134.0
2017-08-10 10:30:00,36.41,36.42,36.31,36.36,36696.0,28.9528,28.9607,28.8733,28.913,36696.0
2017-08-10 10:35:00,36.36,36.41,36.32,36.39,51660.0,28.913,28.9528,28.8812,28.9369,51660.0
2017-08-10 10:40:00,36.39,36.43,36.36,36.39,37906.0,28.9369,28.9687,28.913,28.9369,37906.0
2017-08-10 10:45:00,36.38,36.45,36.36,36.39,49221.0,28.9289,28.9846,28.913,28.9369,49221.0
2017-08-10 10:50:00,36.4,36.45,36.39,36.44,33032.0,28.9448,28.9846,28.9369,28.9766,33032.0
2017-08-10 10:55:00,36.44,36.47,36.41,36.46,38018.0,28.9766,29.0005,28.9528,28.9926,38018.0
2017-08-10 11:00:00,36.45,36.48,36.42,36.45,42443.0,28.9846,29.0085,28.9607,28.9846,42443.0
2017-08-10 11:05:00,36.46,36.48,36.43,36.44,43167.0,28.9926,29.0085,28.9687,28.9766,43167.0
2017-08-10 11:10:00,36.43,36.52,36.43,36.52,59152.0,28.9687,29.0403,28.9687,29.0403,59152.0
2017-08-10 11:15:00,36.52,36.59,36.51,36.59,43735.0,29.0403,29.0959,29.0323,29.0959,43735.0
2017-08-10 11:20:00,36.59,36.6,36.5,36.52,38207.0,29.0959,29.1039,29.0244,29.0403,38207.0
2017-08-10 11:25:00,36.52,36.53,36.48,36.51,27657.0,29.0403,29.0482,29.0085,29.0323,27657.0
2017-08-10 11:30:00,36.52,36.52,36.43,36.45,40561.0,29.0403,29.0403,28.9687,28.9846,40561.0
2017-08-10 11:35:00,36.45,36.46,36.39,36.43,32954.0,28.9846,28.9926,28.9369,28.9687,32954.0
2017-08-10 11:40:00,36.43,36.48,36.39,36.48,43441.0,28.9687,29.0085,28.9369,29.0085,43441.0
2017-08-10 11:45:00,36.48,36.49,36.45,36.47,31027.0,29.0085,29.0164,28.9846,29.0005,31027.0
2017-08-10 11:50:00,36.47,36.5,36.45,36.47,25945.0,29.0005,29.0244,28.9846,29.0005,25945.0
2017-08-10 11:55:00,36.47,36.48,36.39,36.42,24749.0,29.0005,29.0085,28.9369,28.9607,24749.0
2017-08-10 12:00:00,36.42,36.44,36.35,36.35,44871.0,28.9607,28.9766,28.9051,28.9051,44871.0
2017-08-10 12:05:00,36.36,36.38,36.31,36.34,41402.0,28.913,28.9289,28.8733,28.8971,41402.0
2017-08-10 12:10:00,36.34,36.35,36.29,36.33,33307.0,28.8971,28.9051,28.8574,28.8892,33307.0
2017-08-10 12:15:00,36.33,36.34,36.28,36.31,41247.0,28.8892,28.8971,28.8494,28.8733,41247.0
2017-08-10 12:20:00,36.31,36.35,36.31,36.35,31767.0,28.8733,28.9051,28.8733,28.9051,31767.0
2017-08-10 12:25:00,36.35,36.37,36.34,36.35,12341.0,28.9051,28.921,28.8971,28.9051,12341.0
2017-08-10 12:30:00,36.35,36.37,36.34,36.37,21698.0,28.9051,28.921,28.8971,28.921,21698.0
2017-08-10 12:35:00,36.37,36.38,36.33,36.36,26485.0,28.921,28.9289,28.8892,28.913,26485.0
2017-08-10 12:40:00,36.35,36.36,36.3,36.31,22606.0,28.9051,28.913,28.8653,28.8733,22606.0
2017-08-10 12:45:00,36.31,36.33,36.29,36.3,18967.0,28.8733,28.8892,28.8574,28.8653,18967.0
2017-08-10 12:50:00,36.3,36.36,36.29,36.36,23383.0,28.8653,28.913,28.8574,28.913,23383.0
2017-08-10 12:55:00,36.36,36.37,36.33,36.34,27331.0,28.913,28.921,28.8892,28.8971,27331.0
2017-08-10 13:00:00,36.34,36.39,36.34,36.38,34623.0,28.8971,28.9369,28.8971,28.9289,34623.0
2017-08-10 13:05:00,36.38,36.41,36.37,36.4,19058.0,28.9289,28.9528,28.921,28.9448,19058.0
2017-08-10 13:10:00,36.4,36.42,36.38,36.42,22239.0,28.9448,28.9607,28.9289,28.9607,22239.0
2017-08-10 13:15:00,36.42,36.42,36.38,36.4,21295.0,28.9607,28.9607,28.9289,28.9448,21295.0
2017-08-10 13:20:00,36.4,36.42,36.38,36.39,33158.0,28.9448,28.9607,28.9289,28.9369,33158.0
2017-08-10 13:25:00,36.4,36.42,36.38,36.42,24858.0,28.9448,28.9607,28.9289,28.9607,24858.0
2017-08-10 13:30:00,36.42,36.45,36.41,36.45,38220.0,28.9607,28.9846,28.9528,28.9846,38220.0
2017-08-10 13:35:00,36.45,36.48,36.44,36.46,33217.0,28.9846,29.0085,28.9766,28.9926,33217.0
2017-08-10 13:40:00,36.45,36.46,36.41,36.42,22549.0,28.9846,28.9926,28.9528,28.9607,22549.0
2017-08-10 13:45:00,36.42,36.42,36.39,36.39,15519.0,28.9607,28.9607,28.9369,28.9369,15519.0
2017-08-10 13:50:00,36.39,36.46,36.39,36.44,32710.0,28.9369,28.9926,28.9369,28.9766,32710.0
2017-08-10 13:55:00,36.45,36.46,36.41,36.42,18589.0,28.9846,28.9926,28.9528,28.9607,18589.0
2017-08-10 14:00:00,36.43,36.44,36.39,36.4,24244.0,28.9687,28.9766,28.9369,28.9448,24244.0
2017-08-10 14:05:00,36.41,36.42,36.36,36.39,47459.0,28.9528,28.9607,28.913,28.9369,47459.0
2017-08-10 14:10:00,36.39,36.42,36.38,36.42,31656.0,28.9369,28.9607,28.9289,28.9607,31656.0
2017-08-10 14:15:00,36.41,36.42,36.32,36.33,69298.0,28.9528,28.9607,28.8812,28.8892,69298.0
2017-08-10 14:20:00,36.33,36.33,36.28,36.32,52788.0,28.8892,28.8892,28.8494,28.8812,52788.0
2017-08-10 14:25:00,36.31,36.35,36.3,36.35,28219.0,28.8733,28.9051,28.8653,28.9051,28219.0
2017-08-10 14:30:00,36.35,36.35,36.31,36.33,47955.0,28.9051,28.9051,28.8733,28.8892,47955.0
2017-08-10 14:35:00,36.34,36.37,36.32,36.32,33247.0,28.8971,28.921,28.8812,28.8812,33247.0
2017-08-10 14:40:00,36.32,36.36,36.31,36.36,31709.0,28.8812,28.913,28.8733,28.913,31709.0
2017-08-10 14:45:00,36.35,36.38,36.34,36.37,49222.0,28.9051,28.9289,28.8971,28.921,49222.0
2017-08-10 14:50:00,36.37,36.42,36.36,36.4,38731.0,28.921,28.9607,28.913,28.9448,38731.0
2017-08-10 14:55:00,36.4,36.42,36.38,36.41,22539.0,28.9448,28.9607,28.9289,28.9528,22539.0
2017-08-10 15:00:00,36.41,36.42,36.35,36.37,105690.0,28.9528,28.9607,28.9051,28.921,105690.0
2017-08-10 15:05:00,36.37,36.38,36.31,36.34,50719.0,28.921,28.9289,28.8733,28.8971,50719.0
2017-08-10 15:10:00,36.34,36.35,36.28,36.31,63445.0,28.8971,28.9051,28.8494,28.8733,63445.0
2017-08-10 15:15:00,36.31,36.36,36.31,36.34,101785.0,28.8733,28.913,28.8733,28.8971,101785.0
2017-08-10 15:20:00,36.34,36.36,36.32,36.35,32154.0,28.8971,28.913,28.8812,28.9051,32154.0
2017-08-10 15:25:00,36.36,36.38,36.33,36.35,46254.0,28.913,28.9289,28.8892,28.9051,46254.0
2017-08-10 15:30:00,36.35,36.38,36.34,36.36,89349.0,28.9051,28.9289,28.8971,28.913,89349.0
2017-08-10 15:35:00,36.36,36.44,36.35,36.43,111368.0,28.913,28.9766,28.9051,28.9687,111368.0
2017-08-10 15:40:00,36.43,36.45,36.41,36.45,82876.0,28.9687,28.9846,28.9528,28.9846,82876.0
2017-08-10 15:45:00,36.45,36.47,36.41,36.44,112477.0,28.9846,29.0005,28.9528,28.9766,112477.0
2017-08-10 15:50:00,36.45,36.46,36.4,36.41,105960.0,28.9846,28.9926,28.9448,28.9528,105960.0
2017-08-10 15:55:00,36.4,36.46,36.39,36.45,391703.0,28.9448,28.9926,28.9369,28.9846,391703.0
2017-08-11 09:30:00,36.49,36.56,36.29,36.41,172939.0,29.0164,29.0721,28.8574,28.9528,172939.0
2017-08-11 09:35:00,36.37,36.41,36.31,36.38,98046.0,28.921,28.9528,28.8733,28.9289,98046.0
2017-08-11 09:40:00,36.39,36.4,36.28,36.37,80115.0,28.9369,28.9448,28.8494,28.921,80115.0
2017-08-11 09:45:00,36.39,36.53,36.38,36.53,106621.0,28.9369,29.0482,28.9289,29.0482,106621.0
2017-08-11 09:50:00,36.53,36.59,36.5,36.55,63383.0,29.0482,29.0959,29.0244,29.0641,63383.0
2017-08-11 09:55:00,36.55,36.61,36.54,36.58,45776.0,29.0641,29.1118,29.0562,29.088,45776.0
2017-08-11 10:00:00,36.58,36.74,36.58,36.69,76419.0,29.088,29.2152,29.088,29.1754,76419.0
2017-08-11 10:05:00,36.69,36.7,36.61,36.64,59259.0,29.1754,29.1834,29.1118,29.1357,59259.0
2017-08-11 10:10:00,36.63,36.68,36.61,36.65,33394.0,29.1277,29.1675,29.1118,29.1436,33394.0
2017-08-11 10:15:00,36.65,36.72,36.64,36.66,65343.0,29.1436,29.1993,29.1357,29.1516,65343.0
2017-08-11 10:20:00,36.66,36.7,36.65,36.69,58219.0,29.1516,29.1834,29.1436,29.1754,58219.0
2017-08-11 10:25:00,36.69,36.69,36.64,36.67,52032.0,29.1754,29.1754,29.1357,29.1595,52032.0
2017-08-11 10:30:00,36.67,36.68,36.6,36.6,38526.0,29.1595,29.1675,29.1039,29.1039,38526.0
2017-08-11 10:35:00,36.58,36.59,36.51,36.56,49018.0,29.088,29.0959,29.0323,29.0721,49018.0
2017-08-11 10:40:00,36.56,36.59,36.53,36.54,55498.0,29.0721,29.0959,29.0482,29.0562,55498.0
2017-08-11 10:45:00,36.54,36.54,36.47,36.47,29444.0,29.0562,29.0562,29.0005,29.0005,29444.0
2017-08-11 10:50:00,36.47,36.49,36.43,36.47,40865.0,29.0005,29.0164,28.9687,29.0005,40865.0
2017-08-11 10:55:00,36.47,36.49,36.42,36.45,45824.0,29.0005,29.0164,28.9607,28.9846,45824.0
2017-08-11 11:00:00,36.44,36.52,36.43,36.52,52187.0,28.9766,29.0403,28.9687,29.0403,52187.0
2017-08-11 11:05:00,36.51,36.51,36.41,36.41,45913.0,29.0323,29.0323,28.9528,28.9528,45913.0
2017-08-11 11:10:00,36.41,36.49,36.4,36.49,31415.0,28.9528,29.0164,28.9448,29.0164,31415.0
2017-08-11 11:15:00,36.49,36.5,36.38,36.45,57145.0,29.0164,29.0244,28.9289,28.9846,57145.0
2017-08-11 11:20:00,36.45,36.48,36.42,36.44,35670.0,28.9846,29.0085,28.9607,28.9766,35670.0
2017-08-11 11:25:00,36.44,36.44,36.38,36.39,37335.0,28.9766,28.9766,28.9289,28.9369,37335.0
2017-08-11 11:30:00,36.4,36.45,36.4,36.41,23131.0,28.9448,28.9846,28.9448,28.9528,23131.0
2017-08-11 11:35:00,36.41,36.42,36.35,36.36,59048.0,28.9528,28.9607,28.9051,28.913,59048.0
2017-08-11 11:40:00,36.36,36.43,36.35,36.4,27722.0,28.913,28.9687,28.9051,28.9448,27722.0
2017-08-11 11:45:00,36.41,36.45,36.37,36.45,55169.0,28.9528,28.9846,28.921,28.9846,55169.0
2017-08-11 11:50:00,36.46,36.53,36.45,36.52,49607.0,28.9926,29.0482,28.9846,29.0403,49607.0
2017-08-11 11:55:00,36.52,36.57,36.5,36.57,48062.0,29.0403,29.08,29.0244,29.08,48062.0
2017-08-11 12:00:00,36.57,36.57,36.51,36.52,86078.0,29.08,29.08,29.0323,29.0403,86078.0
2017-08-11 12:05:00,36.52,36.55,36.51,36.54,23571.0,29.0403,29.0641,29.0323,29.0562,23571.0
2017-08-11 12:10:00,36.54,36.59,36.53,36.56,25566.0,29.0562,29.0959,29.0482,29.0721,25566.0
2017-08-11 12:15:00,36.56,36.59,36.52,36.58,81130.0,29.0721,29.0959,29.0403,29.088,81130.0
2017-08-11 12:20:00,36.57,36.61,36.54,36.55,32799.0,29.08,29.1118,29.0562,29.0641,32799.0
2017-08-11 12:25:00,36.55,36.56,36.53,36.55,12831.0,29.0641,29.0721,29.0482,29.0641,12831.0
2017-08-11 12:30:00,36.56,36.56,36.5,36.51,32853.0,29.0721,29.0721,29.0244,29.0323,32853.0
2017-08-11 12:35:00,36.51,36.54,36.49,36.54,14767.0,29.0323,29.0562,29.0164,29.0562,14767.0
2017-08-11 12:40:00,36.54,36.56,36.52,36.54,19630.0,29.0562,29.0721,29.0403,29.0562,19630.0
2017-08-11 12:45:00,36.54,36.54,36.5,36.51,27126.0,29.0562,29.0562,29.0244,29.0323,27126.0
2017-08-11 12:50:00,36.52,36.54,36.49,36.5,17996.0,29.0403,29.0562,29.0164,29.0244,17996.0
2017-08-11 12:55:00,36.51,36.53,36.48,36.5,19101.0,29.0323,29.0482,29.0085,29.0244,19101.0
2017-08-11 13:00:00,36.5,36.54,36.48,36.48,47983.0,29.0244,29.0562,29.0085,29.0085,47983.0
2017-08-11 13:05:00,36.49,36.5,36.46,36.46,20134.0,29.0164,29.0244,28.9926,28.9926,20134.0
2017-08-11 13:10:00,36.46,36.51,36.46,36.48,34467.0,28.9926,29.0323,28.9926,29.0085,34467.0
2017-08-11 13:15:00,36.49,36.54,36.48,36.53,27420.0,29.0164,29.0562,29.0085,29.0482,27420.0
2017-08-11 13:20:00,36.53,36.56,36.51,36.53,16914.0,29.0482,29.0721,29.0323,29.0482,16914.0
2017-08-11 13:25:00,36.54,36.54,36.49,36.51,18576.0,29.0562,29.0562,29.0164,29.0323,18576.0
2017-08-11 13:30:00,36.5,36.51,36.46,36.49,18040.0,29.0244,29.0323,28.9926,29.0164,18040.0
2017-08-11 13:35:00,36.49,36.51,36.48,36.49,11455.0,29.0164,29.0323,29.0085,29.0164,11455.0
2017-08-11 13:40:00,36.49,36.5,36.44,36.45,21970.0,29.0164,29.0244,28.9766,28.9846,21970.0
2017-08-11 13:45:00,36.46,36.48,36.45,36.45,47675.0,28.9926,29.0085,28.9846,28.9846,47675.0
2017-08-11 13:50:00,36.46,36.54,36.46,36.54,56978.0,28.9926,29.0562,28.9926,29.0562,56978.0
2017-08-11 13:55:00,36.54,36.55,36.48,36.5,125616.0,29.0562,29.0641,29.0085,29.0244,125616.0
2017-08-11 14:00:00,36.51,36.51,36.46,36.5,28548.0,29.0323,29.0323,28.9926,29.0244,28548.0
2017-08-11 14:05:00,36.5,36.53,36.49,36.52,29177.0,29.0244,29.0482,29.0164,29.0403,29177.0
2017-08-11 14:10:00,36.52,36.55,36.51,36.53,26922.0,29.0403,29.0641,29.0323,29.0482,26922.0
2017-08-11 14:15:00,36.54,36.56,36.53,36.54,32625.0,29.0562,29.0721,29.0482,29.0562,32625.0
2017-08-11 14:20:00,36.55,36.59,36.54,36.58,17533.0,29.0641,29.0959,29.0562,29.088,17533.0
2017-08-11 14:25:00,36.58,36.59,36.51,36.53,43970.0,29.088,29.0959,29.0323,29.0482,43970.0
2017-08-11 14:30:00,36.53,36.59,36.53,36.56,41109.0,29.0482,29.0959,29.0482,29.0721,41109.0
2017-08-11 14:35:00,36.57,36.58,36.52,36.54,21515.0,29.08,29.088,29.0403,29.0562,21515.0
2017-08-11 14:40:00,36.53,36.57,36.51,36.57,27119.0,29.0482,29.08,29.0323,29.08,27119.0
2017-08-11 14:45:00,36.56,36.56,36.51,36.51,28337.0,29.0721,29.0721,29.0323,29.0323,28337.0
2017-08-11 14:50:00,36.52,36.54,36.5,36.52,26370.0,29.0403,29.0562,29.0244,29.0403,26370.0
2017-08-11 14:55:00,36.53,36.57,36.53,36.56,27734.0,29.0482,29.08,29.0482,29.0721,27734.0
2017-08-11 15:00:00,36.56,36.6,36.56,36.59,96056.0,29.0721,29.1039,29.0721,29.0959,96056.0
2017-08-11 15:05:00,36.59,36.63,36.57,36.6,70923.0,29.0959,29.1277,29.08,29.1039,70923.0
2017-08-11 15:10:00,36.61,36.63,36.59,36.62,50769.0,29.1118,29.1277,29.0959,29.1198,50769.0
2017-08-11 15:15:00,36.62,36.63,36.6,36.61,64216.0,29.1198,29.1277,29.1039,29.1118,64216.0
2017-08-11 15:20:00,36.61,36.63,36.6,36.62,67735.0,29.1118,29.1277,29.1039,29.1198,67735.0
2017-08-11 15:25:00,36.62,36.63,36.57,36.58,32472.0,29.1198,29.1277,29.08,29.088,32472.0
2017-08-11 15:30:00,36.57,36.57,36.53,36.55,71361.0,29.08,29.08,29.0482,29.0641,71361.0
2017-08-11 15:35:00,36.55,36.56,36.53,36.55,48959.0,29.0641,29.0721,29.0482,29.0641,48959.0
2017-08-11 15:40:00,36.56,36.58,36.54,36.56,58746.0,29.0721,29.088,29.0562,29.0721,58746.0
2017-08-11 15:45:00,36.56,36.57,36.52,36.56,98650.0,29.0721,29.08,29.0403,29.0721,98650.0
2017-08-11 15:50:00,36.55,36.57,36.54,36.55,72005.0,29.0641,29.08,29.0562,29.0641,72005.0
2017-08-11 15:55:00,36.54,36.56,36.51,36.53,276587.0,29.0562,29.0721,29.0323,29.0482,276587.0
2017-08-14 09:30:00,36.3,36.3,35.92,35.92,151521.0,28.8653,28.8653,28.5632,28.5632,151521.0
2017-08-14 09:35:00,35.94,36.12,35.86,36.0,84502.0,28.5791,28.7222,28.5154,28.6268,84502.0
2017-08-14 09:40:00,36.0,36.1,35.96,36.05,35640.0,28.6268,28.7063,28.595,28.6665,35640.0
2017-08-14 09:45:00,36.04,36.05,35.96,36.0,34846.0,28.6586,28.6665,28.595,28.6268,34846.0
2017-08-14 09:50:00,35.99,36.01,35.95,35.98,39764.0,28.6188,28.6347,28.587,28.6109,39764.0
2017-08-14 09:55:00,35.98,36.0,35.93,35.94,33584.0,28.6109,28.6268,28.5711,28.5791,33584.0
2017-08-14 10:00:00,35.95,36.02,35.94,35.98,46123.0,28.587,28.6427,28.5791,28.6109,46123.0
2017-08-14 10:05:00,35.98,36.03,35.96,36.02,36686.0,28.6109,28.6506,28.595,28.6427,36686.0
2017-08-14 10:10:00,36.03,36.05,35.97,36.0,46972.0,28.6506,28.6665,28.6029,28.6268,46972.0
2017-08-14 10:15:00,36.01,36.02,35.91,35.91,33893.0,28.6347,28.6427,28.5552,28.5552,33893.0
2017-08-14 10:20:00,35.92,35.93,35.88,35.92,27877.0,28.5632,28.5711,28.5313,28.5632,27877.0
2017-08-14 10:25:00,35.93,36.01,35.93,36.0,23805.0,28.5711,28.6347,28.5711,28.6268,23805.0
2017-08-14 10:30:00,36.0,36.04,35.97,35.99,28203.0,28.6268,28.6586,28.6029,28.6188,28203.0
2017-08-14 10:35:00,35.98,36.02,35.96,35.99,27955.0,28.6109,28.6427,28.595,28.6188,27955.0
2017-08-14 10:40:00,35.99,36.05,35.99,36.03,33419.0,28.6188,28.6665,28.6188,28.6506,33419.0
2017-08-14 10:45:00,36.04,36.05,36.01,36.03,44779.0,28.6586,28.6665,28.6347,28.6506,44779.0
2017-08-14 10:50:00,36.04,36.1,36.03,36.09,28039.0,28.6586,28.7063,28.6506,28.6983,28039.0
2017-08-14 10:55:00,36.09,36.12,36.07,36.12,26698.0,28.6983,28.7222,28.6824,28.7222,26698.0
2017-08-14 11:00:00,36.12,36.12,36.07,36.1,25834.0,28.7222,28.7222,28.6824,28.7063,25834.0
2017-08-14 11:05:00,36.09,36.1,36.08,36.09,21045.0,28.6983,28.7063,28.6904,28.6983,21045.0
2017-08-14 11:10:00,36.09,36.09,36.01,36.01,41283.0,28.6983,28.6983,28.6347,28.6347,41283.0
2017-08-14 11:15:00,36.01,36.02,35.99,36.02,29536.0,28.6347,28.6427,28.6188,28.6427,29536.0
2017-08-14 11:20:00,36.03,36.07,36.01,36.04,17190.0,28.6506,28.6824,28.6347,28.6586,17190.0
2017-08-14 11:25:00,36.04,36.06,36.02,36.02,21533.0,28.6586,28.6745,28.6427,28.6427,21533.0
2017-08-14 11:30:00,36.03,36.04,36.01,36.03,31064.0,28.6506,28.6586,28.6347,28.6506,31064.0
2017-08-14 11:35:00,36.02,36.07,36.02,36.05,23031.0,28.6427,28.6824,28.6427,28.6665,23031.0
2017-08-14 11:40:00,36.05,36.05,36.01,36.03,18740.0,28.6665,28.6665,28.6347,28.6506,18740.0
2017-08-14 11:45:00,36.03,36.05,36.01,36.01,21124.0,28.6506,28.6665,28.6347,28.6347,21124.0
2017-08-14 11:50:00,36.01,36.05,36.01,36.02,10478.0,28.6347,28.6665,28.6347,28.6427,10478.0
2017-08-14 11:55:00,36.02,36.04,36.02,36.03,8252.0,28.6427,28.6586,28.6427,28.6506,8252.0
2017-08-14 12:00:00,36.03,36.05,35.99,36.0,37153.0,28.6506,28.6665,28.6188,28.6268,37153.0
2017-08-14 12:05:00,36.01,36.02,36.0,36.02,24122.0,28.6347,28.6427,28.6268,28.6427,24122.0
2017-08-14 12:10:00,36.01,36.02,35.99,36.0,8800.0,28.6347,28.6427,28.6188,28.6268,8800.0
2017-08-14 12:15:00,35.99,36.02,35.99,36.01,7484.0,28.6188,28.6427,28.6188,28.6347,7484.0
2017-08-14 12:20:00,36.02,36.05,36.01,36.05,21342.0,28.6427,28.6665,28.6347,28.6665,21342.0
2017-08-14 12:25:00,36.05,36.1,36.03,36.09,17584.0,28.6665,28.7063,28.6506,28.6983,17584.0
2017-08-14 12:30:00,36.09,36.14,36.08,36.12,38510.0,28.6983,28.7381,28.6904,28.7222,38510.0
2017-08-14 12:35:00,36.12,36.17,36.11,36.14,26559.0,28.7222,28.7619,28.7142,28.7381,26559.0
2017-08-14 12:40:00,36.14,36.18,36.14,36.17,22594.0,28.7381,28.7699,28.7381,28.7619,22594.0
2017-08-14 12:45:00,36.16,36.18,36.16,36.18,14740.0,28.754,28.7699,28.754,28.7699,14740.0
2017-08-14 12:50:00,36.18,36.18,36.11,36.11,16914.0,28.7699,28.7699,28.7142,28.7142,16914.0
2017-08-14 12:55:00,36.11,36.12,36.09,36.11,10319.0,28.7142,28.7222,28.6983,28.7142,10319.0
2017-08-14 13:00:00,36.1,36.1,36.07,36.09,8089.0,28.7063,28.7063,28.6824,28.6983,8089.0
2017-08-14 13:05:00,36.1,36.13,36.08,36.1,15943.0,28.7063,28.7301,28.6904,28.7063,15943.0
2017-08-14 13:10:00,36.11,36.14,36.09,36.12,34414.0,28.7142,28.7381,28.6983,28.7222,34414.0
2017-08-14 13:15:00,36.12,36.14,36.11,36.14,16220.0,28.7222,28.7381,28.7142,28.7381,16220.0
2017-08-14 13:20:00,36.13,36.21,36.12,36.2,33742.0,28.7301,28.7938,28.7222,28.7858,33742.0
2017-08-14 13:25:00,36.19,36.21,36.17,36.17,13929.0,28.7779,28.7938,28.7619,28.7619,13929.0
2017-08-14 13:30:00,36.17,36.17,36.13,36.13,13398.0,28.7619,28.7619,28.7301,28.7301,13398.0
2017-08-14 13:35:00,36.13,36.2,36.11,36.15,45657.0,28.7301,28.7858,28.7142,28.746,45657.0
2017-08-14 13:40:00,36.15,36.2,36.15,36.18,13278.0,28.746,28.7858,28.746,28.7699,13278.0
2017-08-14 13:45:00,36.17,36.18,36.14,36.15,56155.0,28.7619,28.7699,28.7381,28.746,56155.0
2017-08-14 13:50:00,36.16,36.16,36.12,36.15,14595.0,28.754,28.754,28.7222,28.746,14595.0
2017-08-14 13:55:00,36.14,36.15,36.11,36.12,54156.0,28.7381,28.746,28.7142,28.7222,54156.0
2017-08-14 14:00:00,36.12,36.17,36.1,36.17,23469.0,28.7222,28.7619,28.7063,28.7619,23469.0
2017-08-14 14:05:00,36.16,36.16,36.09,36.09,17939.0,28.754,28.754,28.6983,28.6983,17939.0
2017-08-14 14:10:00,36.09,36.11,36.06,36.08,39493.0,28.6983,28.7142,28.6745,28.6904,39493.0
2017-08-14 14:15:00,36.08,36.12,36.07,36.12,22411.0,28.6904,28.7222,28.6824,28.7222,22411.0
2017-08-14 14:20:00,36.12,36.12,36.08,36.11,16390.0,28.7222,28.7222,28.6904,28.7142,16390.0
2017-08-14 14:25:00,36.1,36.12,36.09,36.11,18066.0,28.7063,28.7222,28.6983,28.7142,18066.0
2017-08-14 14:30:00,36.11,36.17,36.11,36.17,29583.0,28.7142,28.7619,28.7142,28.7619,29583.0
2017-08-14 14:35:00,36.16,36.17,36.14,36.16,12596.0,28.754,28.7619,28.7381,28.754,12596.0
2017-08-14 14:40:00,36.17,36.17,36.1,36.14,26494.0,28.7619,28.7619,28.7063,28.7381,26494.0
2017-08-14 14:45:00,36.14,36.18,36.12,36.17,29498.0,28.7381,28.7699,28.7222,28.7619,29498.0
2017-08-14 14:50:00,36.18,36.24,36.18,36.21,61370.0,28.7699,28.8176,28.7699,28.7938,61370.0
2017-08-14 14:55:00,36.21,36.22,36.17,36.18,25023.0,28.7938,28.8017,28.7619,28.7699,25023.0
2017-08-14 15:00:00,36.18,36.22,36.18,36.2,18832.0,28.7699,28.8017,28.7699,28.7858,18832.0
2017-08-14 15:05:00,36.2,36.22,36.18,36.19,15418.0,28.7858,28.8017,28.7699,28.7779,15418.0
2017-08-14 15:10:00,36.19,36.2,36.17,36.18,12447.0,28.7779,28.7858,28.7619,28.7699,12447.0
2017-08-14 15:15:00,36.19,36.2,36.19,36.2,13383.0,28.7779,28.7858,28.7779,28.7858,13383.0
2017-08-14 15:20:00,36.2,36.22,36.19,36.2,18300.0,28.7858,28.8017,28.7779,28.7858,18300.0
2017-08-14 15:25:00,36.2,36.21,36.18,36.2,37041.0,28.7858,28.7938,28.7699,28.7858,37041.0
2017-08-14 15:30:00,36.2,36.21,36.17,36.18,19000.0,28.7858,28.7938,28.7619,28.7699,19000.0
2017-08-14 15:35:00,36.18,36.18,36.16,36.16,19243.0,28.7699,28.7699,28.754,28.754,19243.0
2017-08-14 15:40:00,36.16,36.17,36.1,36.12,70263.0,28.754,28.7619,28.7063,28.7222,70263.0
2017-08-14 15:45:00,36.13,36.13,36.05,36.07,78845.0,28.7301,28.7301,28.6665,28.6824,78845.0
2017-08-14 15:50:00,36.07,36.07,36.02,36.02,126871.0,28.6824,28.6824,28.6427,28.6427,126871.0
2017-08-14 15:55:00,36.02,36.11,36.02,36.03,466081.0,28.6427,28.7142,28.6427,28.6506,466081.0
2017-08-15 09:30:00,35.45,35.48,35.22,35.47,259242.0,28.1894,28.2133,28.0065,28.2053,259242.0
2017-08-15 09:35:00,35.47,35.61,35.36,35.48,100970.0,28.2053,28.3166,28.1178,28.2133,100970.0
2017-08-15 09:40:00,35.48,35.65,35.43,35.62,79686.0,28.2133,28.3484,28.1735,28.3246,79686.0
2017-08-15 09:45:00,35.63,35.67,35.57,35.6,63526.0,28.3325,28.3644,28.2848,28.3087,63526.0
2017-08-15 09:50:00,35.6,35.61,35.52,35.56,54129.0,28.3087,28.3166,28.2451,28.2769,54129.0
2017-08-15 09:55:00,35.55,35.57,35.5,35.56,35977.0,28.2689,28.2848,28.2292,28.2769,35977.0
2017-08-15 10:00:00,35.56,35.67,35.53,35.67,48222.0,28.2769,28.3644,28.253,28.3644,48222.0
2017-08-15 10:05:00,35.67,35.69,35.63,35.68,29571.0,28.3644,28.3803,28.3325,28.3723,29571.0
2017-08-15 10:10:00,35.69,35.71,35.67,35.69,70196.0,28.3803,28.3962,28.3644,28.3803,70196.0
2017-08-15 10:15:00,35.7,35.75,35.7,35.72,38942.0,28.3882,28.428,28.3882,28.4041,38942.0
2017-08-15 10:20:00,35.72,35.8,35.72,35.79,91583.0,28.4041,28.4677,28.4041,28.4598,91583.0
2017-08-15 10:25:00,35.79,35.88,35.78,35.88,65644.0,28.4598,28.5313,28.4518,28.5313,65644.0
2017-08-15 10:30:00,35.88,35.94,35.82,35.84,72078.0,28.5313,28.5791,28.4836,28.4995,72078.0
2017-08-15 10:35:00,35.85,35.89,35.79,35.88,107305.0,28.5075,28.5393,28.4598,28.5313,107305.0
2017-08-15 10:40:00,35.88,35.9,35.81,35.83,40015.0,28.5313,28.5472,28.4757,28.4916,40015.0
2017-08-15 10:45:00,35.84,35.86,35.74,35.75,31264.0,28.4995,28.5154,28.42,28.428,31264.0
2017-08-15 10:50:00,35.75,35.78,35.71,35.78,13352.0,28.428,28.4518,28.3962,28.4518,13352.0
2017-08-15 10:55:00,35.79,35.81,35.77,35.8,10205.0,28.4598,28.4757,28.4439,28.4677,10205.0
2017-08-15 11:00:00,35.79,35.8,35.76,35.77,18737.0,28.4598,28.4677,28.4359,28.4439,18737.0
2017-08-15 11:05:00,35.77,35.77,35.73,35.74,12060.0,28.4439,28.4439,28.4121,28.42,12060.0
2017-08-15 11:10:00,35.74,35.75,35.71,35.72,10119.0,28.42,28.428,28.3962,28.4041,10119.0
2017-08-15 11:15:00,35.72,35.74,35.7,35.73,15274.0,28.4041,28.42,28.3882,28.4121,15274.0
2017-08-15 11:20:00,35.73,35.78,35.71,35.77,30772.0,28.4121,28.4518,28.3962,28.4439,30772.0
2017-08-15 11:25:00,35.76,35.82,35.76,35.81,48634.0,28.4359,28.4836,28.4359,28.4757,48634.0
2017-08-15 11:30:00,35.81,35.83,35.8,35.8,13023.0,28.4757,28.4916,28.4677,28.4677,13023.0
2017-08-15 11:35:00,35.81,35.85,35.8,35.83,10671.0,28.4757,28.5075,28.4677,28.4916,10671.0
2017-08-15 11:40:00,35.82,35.84,35.81,35.82,22055.0,28.4836,28.4995,28.4757,28.4836,22055.0
2017-08-15 11:45:00,35.84,35.85,35.8,35.84,14421.0,28.4995,28.5075,28.4677,28.4995,14421.0
2017-08-15 11:50:00,35.83,35.86,35.8,35.83,37000.0,28.4916,28.5154,28.4677,28.4916,37000.0
2017-08-15 11:55:00,35.83,35.87,35.8,35.82,34800.0,28.4916,28.5234,28.4677,28.4836,34800.0
2017-08-15 12:00:00,35.82,35.84,35.8,35.81,17605.0,28.4836,28.4995,28.4677,28.4757,17605.0
2017-08-15 12:05:00,35.81,35.82,35.8,35.82,6379.0,28.4757,28.4836,28.4677,28.4836,6379.0
2017-08-15 12:10:00,35.82,35.82,35.78,35.78,12726.0,28.4836,28.4836,28.4518,28.4518,12726.0
2017-08-15 12:15:00,35.79,35.81,35.78,35.81,9538.0,28.4598,28.4757,28.4518,28.4757,9538.0
2017-08-15 12:20:00,35.82,35.84,35.79,35.81,15568.0,28.4836,28.4995,28.4598,28.4757,15568.0
2017-08-15 12:25:00,35.8,35.82,35.79,35.8,9475.0,28.4677,28.4836,28.4598,28.4677,9475.0
2017-08-15 12:30:00,35.8,35.83,35.78,35.81,9639.0,28.4677,28.4916,28.4518,28.4757,9639.0
2017-08-15 12:35:00,35.81,35.81,35.76,35.77,11662.0,28.4757,28.4757,28.4359,28.4439,11662.0
2017-08-15 12:40:00,35.76,35.76,35.74,35.75,10864.0,28.4359,28.4359,28.42,28.428,10864.0
2017-08-15 12:45:00,35.75,35.76,35.73,35.73,5656.0,28.428,28.4359,28.4121,28.4121,5656.0
2017-08-15 12:50:00,35.74,35.76,35.72,35.73,10452.0,28.42,28.4359,28.4041,28.4121,10452.0
2017-08-15 12:55:00,35.73,35.78,35.73,35.77,10688.0,28.4121,28.4518,28.4121,28.4439,10688.0
2017-08-15 13:00:00,35.77,35.83,35.77,35.82,27961.0,28.4439,28.4916,28.4439,28.4836,27961.0
2017-08-15 13:05:00,35.81,35.85,35.79,35.8,18942.0,28.4757,28.5075,28.4598,28.4677,18942.0
2017-08-15 13:10:00,35.8,35.81,35.79,35.8,6100.0,28.4677,28.4757,28.4598,28.4677,6100.0
2017-08-15 13:15:00,35.79,35.86,35.79,35.85,30295.0,28.4598,28.5154,28.4598,28.5075,30295.0
2017-08-15 13:20:00,35.86,35.86,35.8,35.81,75449.0,28.5154,28.5154,28.4677,28.4757,75449.0
2017-08-15 13:25:00,35.8,35.84,35.8,35.81,13467.0,28.4677,28.4995,28.4677,28.4757,13467.0
2017-08-15 13:30:00,35.81,35.84,35.8,35.83,23098.0,28.4757,28.4995,28.4677,28.4916,23098.0
2017-08-15 13:35:00,35.84,35.86,35.83,35.86,21351.0,28.4995,28.5154,28.4916,28.5154,21351.0
2017-08-15 13:40:00,35.86,35.88,35.84,35.85,23886.0,28.5154,28.5313,28.4995,28.5075,23886.0
2017-08-15 13:45:00,35.86,35.9,35.85,35.86,23264.0,28.5154,28.5472,28.5075,28.5154,23264.0
2017-08-15 13:50:00,35.86,35.88,35.84,35.86,39835.0,28.5154,28.5313,28.4995,28.5154,39835.0
2017-08-15 13:55:00,35.86,35.88,35.85,35.86,12696.0,28.5154,28.5313,28.5075,28.5154,12696.0
2017-08-15 14:00:00,35.86,35.89,35.84,35.85,17036.0,28.5154,28.5393,28.4995,28.5075,17036.0
2017-08-15 14:05:00,35.86,35.86,35.81,35.82,21706.0,28.5154,28.5154,28.4757,28.4836,21706.0
2017-08-15 14:10:00,35.82,35.82,35.78,35.81,13473.0,28.4836,28.4836,28.4518,28.4757,13473.0
2017-08-15 14:15:00,35.8,35.82,35.78,35.8,53023.0,28.4677,28.4836,28.4518,28.4677,53023.0
2017-08-15 14:20:00,35.8,35.8,35.76,35.77,14300.0,28.4677,28.4677,28.4359,28.4439,14300.0
2017-08-15 14:25:00,35.76,35.8,35.76,35.79,12138.0,28.4359,28.4677,28.4359,28.4598,12138.0
2017-08-15 14:30:00,35.79,35.82,35.78,35.81,18289.0,28.4598,28.4836,28.4518,28.4757,18289.0
2017-08-15 14:35:00,35.8,35.81,35.77,35.8,21809.0,28.4677,28.4757,28.4439,28.4677,21809.0
2017-08-15 14:40:00,35.8,35.82,35.79,35.79,10510.0,28.4677,28.4836,28.4598,28.4598,10510.0
2017-08-15 14:45:00,35.79,35.8,35.77,35.79,16409.0,28.4598,28.4677,28.4439,28.4598,16409.0
2017-08-15 14:50:00,35.79,35.8,35.76,35.77,10998.0,28.4598,28.4677,28.4359,28.4439,10998.0
2017-08-15 14:55:00,35.76,35.78,35.74,35.75,20122.0,28.4359,28.4518,28.42,28.428,20122.0
2017-08-15 15:00:00,35.76,35.79,35.75,35.79,16932.0,28.4359,28.4598,28.428,28.4598,16932.0
2017-08-15 15:05:00,35.8,35.81,35.79,35.8,12003.0,28.4677,28.4757,28.4598,28.4677,12003.0
2017-08-15 15:10:00,35.81,35.84,35.8,35.84,18821.0,28.4757,28.4995,28.4677,28.4995,18821.0
2017-08-15 15:15:00,35.84,35.84,35.8,35.82,81684.0,28.4995,28.4995,28.4677,28.4836,81684.0
2017-08-15 15:20:00,35.8,35.81,35.77,35.79,76446.0,28.4677,28.4757,28.4439,28.4598,76446.0
2017-08-15 15:25:00,35.79,35.81,35.78,35.81,20138.0,28.4598,28.4757,28.4518,28.4757,20138.0
2017-08-15 15:30:00,35.81,35.82,35.79,35.81,49056.0,28.4757,28.4836,28.4598,28.4757,49056.0
2017-08-15 15:35:00,35.81,35.82,35.78,35.79,101457.0,28.4757,28.4836,28.4518,28.4598,101457.0
2017-08-15 15:40:00,35.79,35.83,35.78,35.82,107877.0,28.4598,28.4916,28.4518,28.4836,107877.0
2017-08-15 15:45:00,35.82,35.84,35.78,35.81,157210.0,28.4836,28.4995,28.4518,28.4757,157210.0
2017-08-15 15:50:00,35.81,35.83,35.79,35.82,153227.0,28.4757,28.4916,28.4598,28.4836,153227.0
2017-08-15 15:55:00,35.82,35.84,35.77,35.78,333274.0,28.4836,28.4995,28.4439,28.4518,333274.0
2017-08-16 09:30:00,35.75,35.84,35.7,35.75,67440.0,28.428,28.4995,28.3882,28.428,67440.0
2017-08-16 09:35:00,35.77,35.77,35.61,35.69,66049.0,28.4439,28.4439,28.3166,28.3803,66049.0
2017-08-16 09:40:00,35.69,35.79,35.68,35.77,76638.0,28.3803,28.4598,28.3723,28.4439,76638.0
2017-08-16 09:45:00,35.77,35.79,35.69,35.78,66121.0,28.4439,28.4598,28.3803,28.4518,66121.0
2017-08-16 09:50:00,35.79,35.83,35.75,35.81,51380.0,28.4598,28.4916,28.428,28.4757,51380.0
2017-08-16 09:55:00,35.82,35.84,35.76,35.77,77506.0,28.4836,28.4995,28.4359,28.4439,77506.0
2017-08-16 10:00:00,35.77,35.89,35.76,35.87,176313.0,28.4439,28.5393,28.4359,28.5234,176313.0
2017-08-16 10:05:00,35.88,35.95,35.87,35.91,51118.0,28.5313,28.587,28.5234,28.5552,51118.0
2017-08-16 10:10:00,35.91,35.97,35.88,35.94,45849.0,28.5552,28.6029,28.5313,28.5791,45849.0
2017-08-16 10:15:00,35.92,35.93,35.84,35.87,28700.0,28.5632,28.5711,28.4995,28.5234,28700.0
2017-08-16 10:20:00,35.87,35.92,35.86,35.88,33441.0,28.5234,28.5632,28.5154,28.5313,33441.0
2017-08-16 10:25:00,35.88,35.92,35.85,35.89,97820.0,28.5313,28.5632,28.5075,28.5393,97820.0
2017-08-16 10:30:00,35.9,35.92,35.86,35.87,97009.0,28.5472,28.5632,28.5154,28.5234,97009.0
2017-08-16 10:35:00,35.87,35.87,35.8,35.81,90447.0,28.5234,28.5234,28.4677,28.4757,90447.0
2017-08-16 10:40:00,35.81,35.87,35.79,35.82,85985.0,28.4757,28.5234,28.4598,28.4836,85985.0
2017-08-16 10:45:00,35.81,35.84,35.8,35.82,55808.0,28.4757,28.4995,28.4677,28.4836,55808.0
2017-08-16 10:50:00,35.83,35.85,35.8,35.83,21860.0,28.4916,28.5075,28.4677,28.4916,21860.0
2017-08-16 10:55:00,35.82,35.91,35.82,35.91,33227.0,28.4836,28.5552,28.4836,28.5552,33227.0
2017-08-16 11:00:00,35.91,35.93,35.84,35.84,85056.0,28.5552,28.5711,28.4995,28.4995,85056.0
2017-08-16 11:05:00,35.84,35.88,35.79,35.8,38618.0,28.4995,28.5313,28.4598,28.4677,38618.0
2017-08-16 11:10:00,35.8,35.84,35.8,35.82,38797.0,28.4677,28.4995,28.4677,28.4836,38797.0
2017-08-16 11:15:00,35.82,35.84,35.79,35.79,19877.0,28.4836,28.4995,28.4598,28.4598,19877.0
2017-08-16 11:20:00,35.8,35.83,35.79,35.83,22438.0,28.4677,28.4916,28.4598,28.4916,22438.0
2017-08-16 11:25:00,35.82,35.83,35.75,35.75,64170.0,28.4836,28.4916,28.428,28.428,64170.0
2017-08-16 11:30:00,35.75,35.79,35.75,35.76,20162.0,28.428,28.4598,28.428,28.4359,20162.0
2017-08-16 11:35:00,35.77,35.78,35.75,35.77,22352.0,28.4439,28.4518,28.428,28.4439,22352.0
2017-08-16 11:40:00,35.78,35.78,35.75,35.77,16421.0,28.4518,28.4518,28.428,28.4439,16421.0
2017-08-16 11:45:00,35.78,35.78,35.74,35.76,25235.0,28.4518,28.4518,28.42,28.4359,25235.0
2017-08-16 11:50:00,35.77,35.78,35.75,35.75,12371.0,28.4439,28.4518,28.428,28.428,12371.0
2017-08-16 11:55:00,35.75,35.83,35.75,35.81,52525.0,28.428,28.4916,28.428,28.4757,52525.0
2017-08-16 12:00:00,35.82,35.88,35.82,35.84,61788.0,28.4836,28.5313,28.4836,28.4995,61788.0
2017-08-16 12:05:00,35.84,35.84,35.8,35.82,8801.0,28.4995,28.4995,28.4677,28.4836,8801.0
2017-08-16 12:10:00,35.82,35.84,35.81,35.83,21318.0,28.4836,28.4995,28.4757,28.4916,21318.0
2017-08-16 12:15:00,35.82,35.82,35.75,35.76,17791.0,28.4836,28.4836,28.428,28.4359,17791.0
2017-08-16 12:20:00,35.77,35.81,35.77,35.8,8398.0,28.4439,28.4757,28.4439,28.4677,8398.0
2017-08-16 12:25:00,35.8,35.81,35.78,35.79,9434.0,28.4677,28.4757,28.4518,28.4598,9434.0
2017-08-16 12:30:00,35.79,35.79,35.76,35.79,15960.0,28.4598,28.4598,28.4359,28.4598,15960.0
2017-08-16 12:35:00,35.8,35.81,35.77,35.79,11570.0,28.4677,28.4757,28.4439,28.4598,11570.0
2017-08-16 12:40:00,35.8,35.81,35.78,35.79,15618.0,28.4677,28.4757,28.4518,28.4598,15618.0
2017-08-16 12:45:00,35.8,35.81,35.77,35.78,33255.0,28.4677,28.4757,28.4439,28.4518,33255.0
2017-08-16 12:50:00,35.78,35.81,35.78,35.8,13935.0,28.4518,28.4757,28.4518,28.4677,13935.0
2017-08-16 12:55:00,35.8,35.84,35.8,35.81,19489.0,28.4677,28.4995,28.4677,28.4757,19489.0
2017-08-16 13:00:00,35.82,35.86,35.8,35.83,31305.0,28.4836,28.5154,28.4677,28.4916,31305.0
2017-08-16 13:05:00,35.84,35.88,35.84,35.88,19240.0,28.4995,28.5313,28.4995,28.5313,19240.0
2017-08-16 13:10:00,35.88,35.97,35.85,35.95,68945.0,28.5313,28.6029,28.5075,28.587,68945.0
2017-08-16 13:15:00,35.96,36.01,35.91,35.99,46644.0,28.595,28.6347,28.5552,28.6188,46644.0
2017-08-16 13:20:00,35.99,36.04,35.98,36.03,81611.0,28.6188,28.6586,28.6109,28.6506,81611.0
2017-08-16 13:25:00,36.04,36.04,35.96,35.98,59738.0,28.6586,28.6586,28.595,28.6109,59738.0
2017-08-16 13:30:00,35.98,36.08,35.98,36.08,32339.0,28.6109,28.6904,28.6109,28.6904,32339.0
2017-08-16 13:35:00,36.07,36.09,36.01,36.01,40562.0,28.6824,28.6983,28.6347,28.6347,40562.0
2017-08-16 13:40:00,36.01,36.01,35.9,35.92,70488.0,28.6347,28.6347,28.5472,28.5632,70488.0
2017-08-16 13:45:00,35.92,35.95,35.9,35.94,23982.0,28.5632,28.587,28.5472,28.5791,23982.0
2017-08-16 13:50:00,35.94,35.95,35.9,35.91,15582.0,28.5791,28.587,28.5472,28.5552,15582.0
2017-08-16 13:55:00,35.91,35.96,35.91,35.95,15910.0,28.5552,28.595,28.5552,28.587,15910.0
2017-08-16 14:00:00,35.96,36.1,35.93,36.08,108745.0,28.595,28.7063,28.5711,28.6904,108745.0
2017-08-16 14:05:00,36.09,36.16,36.02,36.06,120345.0,28.6983,28.754,28.6427,28.6745,120345.0
2017-08-16 14:10:00,36.06,36.19,36.06,36.14,58257.0,28.6745,28.7779,28.6745,28.7381,58257.0
2017-08-16 14:15:00,36.13,36.19,36.13,36.17,92186.0,28.7301,28.7779,28.7301,28.7619,92186.0
2017-08-16 14:20:00,36.17,36.22,36.16,36.18,87653.0,28.7619,28.8017,28.754,28.7699,87653.0
2017-08-16 14:25:00,36.17,36.2,36.14,36.14,30009.0,28.7619,28.7858,28.7381,28.7381,30009.0
2017-08-16 14:30:00,36.15,36.19,36.13,36.15,55157.0,28.746,28.7779,28.7301,28.746,55157.0
2017-08-16 14:35:00,36.14,36.18,36.13,36.18,34450.0,28.7381,28.7699,28.7301,28.7699,34450.0
2017-08-16 14:40:00,36.17,36.22,36.16,36.21,28797.0,28.7619,28.8017,28.754,28.7938,28797.0
2017-08-16 14:45:00,36.21,36.23,36.11,36.12,57275.0,28.7938,28.8097,28.7142,28.7222,57275.0
2017-08-16 14:50:00,36.13,36.18,36.12,36.17,15508.0,28.7301,28.7699,28.7222,28.7619,15508.0
2017-08-16 14:55:00,36.16,36.2,36.16,36.19,29806.0,28.754,28.7858,28.754,28.7779,29806.0
2017-08-16 15:00:00,36.19,36.21,36.17,36.17,18360.0,28.7779,28.7938,28.7619,28.7619,18360.0
2017-08-16 15:05:00,36.17,36.18,36.13,36.15,29855.0,28.7619,28.7699,28.7301,28.746,29855.0
2017-08-16 15:10:00,36.15,36.16,36.11,36.14,22573.0,28.746,28.754,28.7142,28.7381,22573.0
2017-08-16 15:15:00,36.14,36.18,36.12,36.15,36055.0,28.7381,28.7699,28.7222,28.746,36055.0
2017-08-16 15:20:00,36.15,36.19,36.12,36.14,45510.0,28.746,28.7779,28.7222,28.7381,45510.0
2017-08-16 15:25:00,36.14,36.16,36.1,36.13,19760.0,28.7381,28.754,28.7063,28.7301,19760.0
2017-08-16 15:30:00,36.14,36.18,36.14,36.17,55659.0,28.7381,28.7699,28.7381,28.7619,55659.0
2017-08-16 15:35:00,36.17,36.19,36.12,36.13,85215.0,28.7619,28.7779,28.7222,28.7301,85215.0
2017-08-16 15:40:00,36.12,36.13,36.04,36.06,112484.0,28.7222,28.7301,28.6586,28.6745,112484.0
2017-08-16 15:45:00,36.06,36.1,36.05,36.06,77575.0,28.6745,28.7063,28.6665,28.6745,77575.0
2017-08-16 15:50:00,36.06,36.09,36.05,36.08,97927.0,28.6745,28.6983,28.6665,28.6904,97927.0
2017-08-16 15:55:00,36.08,36.13,36.03,36.13,323343.0,28.6904,28.7301,28.6506,28.7301,323343.0
2017-08-17 09:30:00,36.21,36.21,35.96,35.99,101439.0,28.7938,28.7938,28.595,28.6188,101439.0
2017-08-17 09:35:00,35.98,36.1,35.95,36.05,44665.0,28.6109,28.7063,28.587,28.6665,44665.0
2017-08-17 09:40:00,36.03,36.05,35.93,35.94,46478.0,28.6506,28.6665,28.5711,28.5791,46478.0
2017-08-17 09:45:00,35.93,36.09,35.93,36.07,27331.0,28.5711,28.6983,28.5711,28.6824,27331.0
2017-08-17 09:50:00,36.07,36.17,36.06,36.16,40021.0,28.6824,28.7619,28.6745,28.754,40021.0
2017-08-17 09:55:00,36.14,36.14,36.09,36.14,26910.0,28.7381,28.7381,28.6983,28.7381,26910.0
2017-08-17 10:00:00,36.15,36.18,36.05,36.09,79580.0,28.746,28.7699,28.6665,28.6983,79580.0
2017-08-17 10:05:00,36.09,36.11,36.04,36.09,41015.0,28.6983,28.7142,28.6586,28.6983,41015.0
2017-08-17 10:10:00,36.09,36.12,36.05,36.09,125433.0,28.6983,28.7222,28.6665,28.6983,125433.0
2017-08-17 10:15:00,36.1,36.14,36.01,36.13,111754.0,28.7063,28.7381,28.6347,28.7301,111754.0
2017-08-17 10:20:00,36.13,36.19,36.0,36.02,146305.0,28.7301,28.7779,28.6268,28.6427,146305.0
2017-08-17 10:25:00,36.02,36.16,36.0,36.12,64732.0,28.6427,28.754,28.6268,28.7222,64732.0
2017-08-17 10:30:00,36.13,36.14,35.92,35.94,102500.0,28.7301,28.7381,28.5632,28.5791,102500.0
2017-08-17 10:35:00,35.94,36.07,35.93,36.07,43035.0,28.5791,28.6824,28.5711,28.6824,43035.0
2017-08-17 10:40:00,36.07,36.12,36.03,36.08,25415.0,28.6824,28.7222,28.6506,28.6904,25415.0
2017-08-17 10:45:00,36.09,36.1,36.03,36.03,25937.0,28.6983,28.7063,28.6506,28.6506,25937.0
2017-08-17 10:50:00,36.02,36.05,35.98,35.98,31945.0,28.6427,28.6665,28.6109,28.6109,31945.0
2017-08-17 10:55:00,35.99,35.99,35.92,35.95,50646.0,28.6188,28.6188,28.5632,28.587,50646.0
2017-08-17 11:00:00,35.94,35.94,35.88,35.91,51412.0,28.5791,28.5791,28.5313,28.5552,51412.0
2017-08-17 11:05:00,35.91,35.91,35.88,35.89,48887.0,28.5552,28.5552,28.5313,28.5393,48887.0
2017-08-17 11:10:00,35.89,36.01,35.88,36.01,30544.0,28.5393,28.6347,28.5313,28.6347,30544.0
2017-08-17 11:15:00,36.0,36.03,35.96,35.99,30860.0,28.6268,28.6506,28.595,28.6188,30860.0
2017-08-17 11:20:00,35.99,35.99,35.96,35.97,23219.0,28.6188,28.6188,28.595,28.6029,23219.0
2017-08-17 11:25:00,35.97,35.99,35.93,35.98,38739.0,28.6029,28.6188,28.5711,28.6109,38739.0
2017-08-17 11:30:00,35.98,36.01,35.97,36.01,17751.0,28.6109,28.6347,28.6029,28.6347,17751.0
2017-08-17 11:35:00,36.0,36.0,35.97,36.0,22421.0,28.6268,28.6268,28.6029,28.6268,22421.0
2017-08-17 11:40:00,36.0,36.01,35.98,36.01,6600.0,28.6268,28.6347,28.6109,28.6347,6600.0
2017-08-17 11:45:00,36.01,36.05,36.0,36.04,24236.0,28.6347,28.6665,28.6268,28.6586,24236.0
2017-08-17 11:50:00,36.05,36.08,36.04,36.07,28375.0,28.6665,28.6904,28.6586,28.6824,28375.0
2017-08-17 11:55:00,36.07,36.08,36.04,36.04,11534.0,28.6824,28.6904,28.6586,28.6586,11534.0
2017-08-17 12:00:00,36.04,36.05,35.99,36.01,17524.0,28.6586,28.6665,28.6188,28.6347,17524.0
2017-08-17 12:05:00,36.0,36.02,35.98,36.01,24267.0,28.6268,28.6427,28.6109,28.6347,24267.0
2017-08-17 12:10:00,36.01,36.02,35.99,35.99,24395.0,28.6347,28.6427,28.6188,28.6188,24395.0
2017-08-17 12:15:00,36.0,36.03,35.99,36.03,27143.0,28.6268,28.6506,28.6188,28.6506,27143.0
2017-08-17 12:20:00,36.03,36.06,36.01,36.06,21098.0,28.6506,28.6745,28.6347,28.6745,21098.0
2017-08-17 12:25:00,36.06,36.07,36.03,36.04,13480.0,28.6745,28.6824,28.6506,28.6586,13480.0
2017-08-17 12:30:00,36.04,36.05,36.0,36.01,13453.0,28.6586,28.6665,28.6268,28.6347,13453.0
2017-08-17 12:35:00,36.02,36.04,36.0,36.02,22993.0,28.6427,28.6586,28.6268,28.6427,22993.0
2017-08-17 12:40:00,36.03,36.04,36.0,36.01,25995.0,28.6506,28.6586,28.6268,28.6347,25995.0
2017-08-17 12:45:00,36.02,36.03,36.0,36.01,17760.0,28.6427,28.6506,28.6268,28.6347,17760.0
2017-08-17 12:50:00,36.01,36.03,35.99,36.01,28658.0,28.6347,28.6506,28.6188,28.6347,28658.0
2017-08-17 12:55:00,36.02,36.04,35.99,36.01,26969.0,28.6427,28.6586,28.6188,28.6347,26969.0
2017-08-17 13:00:00,36.02,36.02,35.98,36.01,33597.0,28.6427,28.6427,28.6109,28.6347,33597.0
2017-08-17 13:05:00,36.01,36.04,36.0,36.04,28920.0,28.6347,28.6586,28.6268,28.6586,28920.0
2017-08-17 13:10:00,36.05,36.06,36.02,36.05,20119.0,28.6665,28.6745,28.6427,28.6665,20119.0
2017-08-17 13:15:00,36.05,36.06,36.02,36.05,27974.0,28.6665,28.6745,28.6427,28.6665,27974.0
2017-08-17 13:20:00,36.05,36.05,35.98,36.01,35902.0,28.6665,28.6665,28.6109,28.6347,35902.0
2017-08-17 13:25:00,36.01,36.01,35.97,36.0,26566.0,28.6347,28.6347,28.6029,28.6268,26566.0
2017-08-17 13:30:00,36.0,36.01,35.97,36.0,20936.0,28.6268,28.6347,28.6029,28.6268,20936.0
2017-08-17 13:35:00,36.0,36.0,35.96,35.99,34419.0,28.6268,28.6268,28.595,28.6188,34419.0
2017-08-17 13:40:00,36.0,36.0,35.95,35.96,16332.0,28.6268,28.6268,28.587,28.595,16332.0
2017-08-17 13:45:00,35.96,35.98,35.95,35.97,15517.0,28.595,28.6109,28.587,28.6029,15517.0
2017-08-17 13:50:00,35.96,35.97,35.94,35.95,25595.0,28.595,28.6029,28.5791,28.587,25595.0
2017-08-17 13:55:00,35.95,35.98,35.94,35.98,24358.0,28.587,28.6109,28.5791,28.6109,24358.0
2017-08-17 14:00:00,35.98,36.03,35.98,36.02,37131.0,28.6109,28.6506,28.6109,28.6427,37131.0
2017-08-17 14:05:00,36.01,36.04,36.01,36.02,20231.0,28.6347,28.6586,28.6347,28.6427,20231.0
2017-08-17 14:10:00,36.02,36.07,36.02,36.07,26827.0,28.6427,28.6824,28.6427,28.6824,26827.0
2017-08-17 14:15:00,36.07,36.12,36.06,36.11,64075.0,28.6824,28.7222,28.6745,28.7142,64075.0
2017-08-17 14:20:00,36.1,36.11,36.07,36.07,25859.0,28.7063,28.7142,28.6824,28.6824,25859.0
2017-08-17 14:25:00,36.07,36.07,36.05,36.07,54474.0,28.6824,28.6824,28.6665,28.6824,54474.0
2017-08-17 14:30:00,36.06,36.07,35.99,36.02,88536.0,28.6745,28.6824,28.6188,28.6427,88536.0
2017-08-17 14:35:00,36.02,36.04,35.99,36.04,59045.0,28.6427,28.6586,28.6188,28.6586,59045.0
2017-08-17 14:40:00,36.04,36.04,36.0,36.02,33505.0,28.6586,28.6586,28.6268,28.6427,33505.0
2017-08-17 14:45:00,36.02,36.02,36.0,36.01,29876.0,28.6427,28.6427,28.6268,28.6347,29876.0
2017-08-17 14:50:00,36.01,36.04,35.99,36.01,102347.0,28.6347,28.6586,28.6188,28.6347,102347.0
2017-08-17 14:55:00,36.01,36.02,36.0,36.02,29316.0,28.6347,28.6427,28.6268,28.6427,29316.0
2017-08-17 15:00:00,36.02,36.06,36.0,36.03,81592.0,28.6427,28.6745,28.6268,28.6506,81592.0
2017-08-17 15:05:00,36.03,36.06,36.03,36.04,30012.0,28.6506,28.6745,28.6506,28.6586,30012.0
2017-08-17 15:10:00,36.04,36.08,36.03,36.07,21142.0,28.6586,28.6904,28.6506,28.6824,21142.0
2017-08-17 15:15:00,36.08,36.09,36.01,36.01,235949.0,28.6904,28.6983,28.6347,28.6347,235949.0
2017-08-17 15:20:00,36.02,36.05,36.0,36.01,95756.0,28.6427,28.6665,28.6268,28.6347,95756.0
2017-08-17 15:25:00,36.02,36.04,36.01,36.02,49250.0,28.6427,28.6586,28.6347,28.6427,49250.0
2017-08-17 15:30:00,36.02,36.04,36.01,36.04,99493.0,28.6427,28.6586,28.6347,28.6586,99493.0
2017-08-17 15:35:00,36.04,36.05,36.03,36.04,49623.0,28.6586,28.6665,28.6506,28.6586,49623.0
2017-08-17 15:40:00,36.03,36.07,36.02,36.04,115737.0,28.6506,28.6824,28.6427,28.6586,115737.0
2017-08-17 15:45:00,36.05,36.06,36.02,36.03,79068.0,28.6665,28.6745,28.6427,28.6506,79068.0
2017-08-17 15:50:00,36.03,36.05,36.02,36.02,116301.0,28.6506,28.6665,28.6427,28.6427,116301.0
2017-08-17 15:55:00,36.03,36.07,36.02,36.04,178796.0,28.6506,28.6824,28.6427,28.6586,178796.0
2017-08-18 09:30:00,36.44,36.81,36.39,36.81,347607.0,28.9766,29.2709,28.9369,29.2709,347607.0
2017-08-18 09:35:00,36.83,37.18,36.77,37.16,262622.0,29.2868,29.5651,29.2391,29.5492,262622.0
2017-08-18 09:40:00,37.17,37.3,37.11,37.18,231074.0,29.5571,29.6605,29.5094,29.5651,231074.0
2017-08-18 09:45:00,37.18,37.22,37.07,37.07,134782.0,29.5651,29.5969,29.4776,29.4776,134782.0
2017-08-18 09:50:00,37.07,37.14,36.95,37.1,160543.0,29.4776,29.5333,29.3822,29.5015,160543.0
2017-08-18 09:55:00,37.07,37.11,37.03,37.07,55749.0,29.4776,29.5094,29.4458,29.4776,55749.0
2017-08-18 10:00:00,37.06,37.09,36.9,36.95,121439.0,29.4697,29.4935,29.3424,29.3822,121439.0
2017-08-18 10:05:00,36.95,36.98,36.84,36.89,86566.0,29.3822,29.406,29.2947,29.3345,86566.0
2017-08-18 10:10:00,36.9,36.9,36.81,36.83,44302.0,29.3424,29.3424,29.2709,29.2868,44302.0
2017-08-18 10:15:00,36.83,36.86,36.8,36.83,48712.0,29.2868,29.3106,29.2629,29.2868,48712.0
2017-08-18 10:20:00,36.83,36.84,36.68,36.7,90206.0,29.2868,29.2947,29.1675,29.1834,90206.0
2017-08-18 10:25:00,36.7,36.77,36.68,36.74,38405.0,29.1834,29.2391,29.1675,29.2152,38405.0
2017-08-18 10:30:00,36.75,36.81,36.74,36.8,38808.0,29.2232,29.2709,29.2152,29.2629,38808.0
2017-08-18 10:35:00,36.8,36.8,36.7,36.77,47301.0,29.2629,29.2629,29.1834,29.2391,47301.0
2017-08-18 10:40:00,36.77,36.77,36.64,36.65,45063.0,29.2391,29.2391,29.1357,29.1436,45063.0
2017-08-18 10:45:00,36.64,36.67,36.62,36.66,28304.0,29.1357,29.1595,29.1198,29.1516,28304.0
2017-08-18 10:50:00,36.66,36.71,36.65,36.7,26678.0,29.1516,29.1913,29.1436,29.1834,26678.0
2017-08-18 10:55:00,36.7,36.75,36.65,36.71,37629.0,29.1834,29.2232,29.1436,29.1913,37629.0
2017-08-18 11:00:00,36.71,36.71,36.67,36.68,33504.0,29.1913,29.1913,29.1595,29.1675,33504.0
2017-08-18 11:05:00,36.68,36.74,36.66,36.67,48762.0,29.1675,29.2152,29.1516,29.1595,48762.0
2017-08-18 11:10:00,36.66,36.66,36.59,36.61,50988.0,29.1516,29.1516,29.0959,29.1118,50988.0
2017-08-18 11:15:00,36.61,36.63,36.55,36.59,73257.0,29.1118,29.1277,29.0641,29.0959,73257.0
2017-08-18 11:20:00,36.59,36.61,36.55,36.56,39292.0,29.0959,29.1118,29.0641,29.0721,39292.0
2017-08-18 11:25:00,36.56,36.56,36.3,36.37,199522.0,29.0721,29.0721,28.8653,28.921,199522.0
2017-08-18 11:30:00,36.37,36.38,36.24,36.24,99411.0,28.921,28.9289,28.8176,28.8176,99411.0
2017-08-18 11:35:00,36.24,36.31,36.24,36.31,70316.0,28.8176,28.8733,28.8176,28.8733,70316.0
2017-08-18 11:40:00,36.3,36.31,36.26,36.28,45796.0,28.8653,28.8733,28.8335,28.8494,45796.0
2017-08-18 11:45:00,36.27,36.33,36.23,36.33,64444.0,28.8415,28.8892,28.8097,28.8892,64444.0
2017-08-18 11:50:00,36.33,36.33,36.21,36.22,54370.0,28.8892,28.8892,28.7938,28.8017,54370.0
2017-08-18 11:55:00,36.21,36.21,36.12,36.18,108750.0,28.7938,28.7938,28.7222,28.7699,108750.0
2017-08-18 12:00:00,36.19,36.24,36.17,36.24,56051.0,28.7779,28.8176,28.7619,28.8176,56051.0
2017-08-18 12:05:00,36.24,36.29,36.19,36.21,100471.0,28.8176,28.8574,28.7779,28.7938,100471.0
2017-08-18 12:10:00,36.22,36.25,36.12,36.12,69731.0,28.8017,28.8256,28.7222,28.7222,69731.0
2017-08-18 12:15:00,36.12,36.14,36.02,36.05,176006.0,28.7222,28.7381,28.6427,28.6665,176006.0
2017-08-18 12:20:00,36.05,36.07,35.99,35.99,85481.0,28.6665,28.6824,28.6188,28.6188,85481.0
2017-08-18 12:25:00,36.0,36.09,36.0,36.09,76549.0,28.6268,28.6983,28.6268,28.6983,76549.0
2017-08-18 12:30:00,36.09,36.12,36.04,36.08,72469.0,28.6983,28.7222,28.6586,28.6904,72469.0
2017-08-18 12:35:00,36.07,36.12,36.04,36.11,39466.0,28.6824,28.7222,28.6586,28.7142,39466.0
2017-08-18 12:40:00,36.11,36.14,36.05,36.12,154737.0,28.7142,28.7381,28.6665,28.7222,154737.0
2017-08-18 12:45:00,36.12,36.12,36.0,36.03,67418.0,28.7222,28.7222,28.6268,28.6506,67418.0
2017-08-18 12:50:00,36.02,36.04,35.97,35.97,47938.0,28.6427,28.6586,28.6029,28.6029,47938.0
2017-08-18 12:55:00,35.96,36.03,35.94,36.0,43750.0,28.595,28.6506,28.5791,28.6268,43750.0
2017-08-18 13:00:00,36.0,36.05,35.97,36.02,78812.0,28.6268,28.6665,28.6029,28.6427,78812.0
2017-08-18 13:05:00,36.02,36.06,36.0,36.04,18144.0,28.6427,28.6745,28.6268,28.6586,18144.0
2017-08-18 13:10:00,36.05,36.06,36.01,36.01,22019.0,28.6665,28.6745,28.6347,28.6347,22019.0
2017-08-18 13:15:00,36.0,36.04,35.98,36.02,33835.0,28.6268,28.6586,28.6109,28.6427,33835.0
2017-08-18 13:20:00,36.01,36.05,36.01,36.05,37370.0,28.6347,28.6665,28.6347,28.6665,37370.0
2017-08-18 13:25:00,36.05,36.05,36.0,36.01,32453.0,28.6665,28.6665,28.6268,28.6347,32453.0
2017-08-18 13:30:00,36.01,36.02,35.99,36.01,20666.0,28.6347,28.6427,28.6188,28.6347,20666.0
2017-08-18 13:35:00,36.01,36.03,35.99,36.02,24724.0,28.6347,28.6506,28.6188,28.6427,24724.0
2017-08-18 13:40:00,36.02,36.13,36.01,36.12,33106.0,28.6427,28.7301,28.6347,28.7222,33106.0
2017-08-18 13:45:00,36.12,36.13,36.08,36.08,38988.0,28.7222,28.7301,28.6904,28.6904,38988.0
2017-08-18 13:50:00,36.08,36.11,36.07,36.09,24412.0,28.6904,28.7142,28.6824,28.6983,24412.0
2017-08-18 13:55:00,36.09,36.15,36.06,36.12,64711.0,28.6983,28.746,28.6745,28.7222,64711.0
2017-08-18 14:00:00,36.12,36.12,36.08,36.08,26772.0,28.7222,28.7222,28.6904,28.6904,26772.0
2017-08-18 14:05:00,36.08,36.09,36.04,36.08,19852.0,28.6904,28.6983,28.6586,28.6904,19852.0
2017-08-18 14:10:00,36.08,36.09,36.07,36.09,17714.0,28.6904,28.6983,28.6824,28.6983,17714.0
2017-08-18 14:15:00,36.09,36.14,36.09,36.13,16218.0,28.6983,28.7381,28.6983,28.7301,16218.0
2017-08-18 14:20:00,36.14,36.18,36.13,36.17,29588.0,28.7381,28.7699,28.7301,28.7619,29588.0
2017-08-18 14:25:00,36.18,36.18,36.09,36.09,51415.0,28.7699,28.7699,28.6983,28.6983,51415.0
2017-08-18 14:30:00,36.1,36.11,36.03,36.04,31345.0,28.7063,28.7142,28.6506,28.6586,31345.0
2017-08-18 14:35:00,36.05,36.08,36.03,36.05,23098.0,28.6665,28.6904,28.6506,28.6665,23098.0
2017-08-18 14:40:00,36.06,36.07,36.03,36.04,15900.0,28.6745,28.6824,28.6506,28.6586,15900.0
2017-08-18 14:45:00,36.04,36.05,36.02,36.02,12315.0,28.6586,28.6665,28.6427,28.6427,12315.0
2017-08-18 14:50:00,36.02,36.04,36.02,36.02,16447.0,28.6427,28.6586,28.6427,28.6427,16447.0
2017-08-18 14:55:00,36.02,36.08,36.02,36.06,29473.0,28.6427,28.6904,28.6427,28.6745,29473.0
2017-08-18 15:00:00,36.06,36.06,36.04,36.05,18638.0,28.6745,28.6745,28.6586,28.6665,18638.0
2017-08-18 15:05:00,36.05,36.05,36.01,36.03,29029.0,28.6665,28.6665,28.6347,28.6506,29029.0
2017-08-18 15:10:00,36.02,36.05,36.01,36.04,55930.0,28.6427,28.6665,28.6347,28.6586,55930.0
2017-08-18 15:15:00,36.04,36.04,36.01,36.02,78373.0,28.6586,28.6586,28.6347,28.6427,78373.0
2017-08-18 15:20:00,36.02,36.03,36.0,36.01,58582.0,28.6427,28.6506,28.6268,28.6347,58582.0
2017-08-18 15:25:00,36.0,36.01,35.98,35.98,34386.0,28.6268,28.6347,28.6109,28.6109,34386.0
2017-08-18 15:30:00,35.98,35.98,35.92,35.93,96621.0,28.6109,28.6109,28.5632,28.5711,96621.0
2017-08-18 15:35:00,35.93,35.94,35.88,35.88,97261.0,28.5711,28.5791,28.5313,28.5313,97261.0
2017-08-18 15:40:00,35.88,35.88,35.8,35.8,147809.0,28.5313,28.5313,28.4677,28.4677,147809.0
2017-08-18 15:45:00,35.8,35.88,35.78,35.82,183640.0,28.4677,28.5313,28.4518,28.4836,183640.0
2017-08-18 15:50:00,35.83,35.87,35.81,35.81,222890.0,28.4916,28.5234,28.4757,28.4757,222890.0
2017-08-18 15:55:00,35.81,35.86,35.78,35.8,642704.0,28.4757,28.5154,28.4518,28.4677,642704.0
2017-08-21 09:30:00,35.99,36.26,35.92,36.15,91630.0,28.6188,28.8335,28.5632,28.746,91630.0
2017-08-21 09:35:00,36.15,36.3,36.13,36.24,89988.0,28.746,28.8653,28.7301,28.8176,89988.0
2017-08-21 09:40:00,36.25,36.28,36.21,36.23,44583.0,28.8256,28.8494,28.7938,28.8097,44583.0
2017-08-21 09:45:00,36.23,36.25,36.11,36.11,58881.0,28.8097,28.8256,28.7142,28.7142,58881.0
2017-08-21 09:50:00,36.11,36.22,36.11,36.21,50811.0,28.7142,28.8017,28.7142,28.7938,50811.0
2017-08-21 09:55:00,36.21,36.25,36.18,36.22,51890.0,28.7938,28.8256,28.7699,28.8017,51890.0
2017-08-21 10:00:00,36.23,36.3,36.21,36.22,47213.0,28.8097,28.8653,28.7938,28.8017,47213.0
2017-08-21 10:05:00,36.22,36.25,36.19,36.22,30959.0,28.8017,28.8256,28.7779,28.8017,30959.0
2017-08-21 10:10:00,36.22,36.33,36.22,36.31,62377.0,28.8017,28.8892,28.8017,28.8733,62377.0
2017-08-21 10:15:00,36.31,36.35,36.28,36.32,78117.0,28.8733,28.9051,28.8494,28.8812,78117.0
2017-08-21 10:20:00,36.32,36.39,36.31,36.37,49543.0,28.8812,28.9369,28.8733,28.921,49543.0
2017-08-21 10:25:00,36.37,36.4,36.35,36.4,30868.0,28.921,28.9448,28.9051,28.9448,30868.0
2017-08-21 10:30:00,36.4,36.47,36.4,36.43,79382.0,28.9448,29.0005,28.9448,28.9687,79382.0
2017-08-21 10:35:00,36.43,36.49,36.41,36.48,62929.0,28.9687,29.0164,28.9528,29.0085,62929.0
2017-08-21 10:40:00,36.48,36.57,36.43,36.54,97153.0,29.0085,29.08,28.9687,29.0562,97153.0
2017-08-21 10:45:00,36.55,36.61,36.52,36.6,51177.0,29.0641,29.1118,29.0403,29.1039,51177.0
2017-08-21 10:50:00,36.59,36.62,36.52,36.53,68482.0,29.0959,29.1198,29.0403,29.0482,68482.0
2017-08-21 10:55:00,36.53,36.54,36.49,36.51,42711.0,29.0482,29.0562,29.0164,29.0323,42711.0
2017-08-21 11:00:00,36.51,36.67,36.51,36.65,106749.0,29.0323,29.1595,29.0323,29.1436,106749.0
2017-08-21 11:05:00,36.65,36.68,36.58,36.58,57060.0,29.1436,29.1675,29.088,29.088,57060.0
2017-08-21 11:10:00,36.58,36.59,36.5,36.52,40716.0,29.088,29.0959,29.0244,29.0403,40716.0
2017-08-21 11:15:00,36.52,36.57,36.49,36.56,58110.0,29.0403,29.08,29.0164,29.0721,58110.0
2017-08-21 11:20:00,36.57,36.57,36.54,36.56,21730.0,29.08,29.08,29.0562,29.0721,21730.0
2017-08-21 11:25:00,36.56,36.62,36.53,36.6,63599.0,29.0721,29.1198,29.0482,29.1039,63599.0
2017-08-21 11:30:00,36.61,36.64,36.56,36.64,49209.0,29.1118,29.1357,29.0721,29.1357,49209.0
2017-08-21 11:35:00,36.64,36.65,36.59,36.62,89848.0,29.1357,29.1436,29.0959,29.1198,89848.0
2017-08-21 11:40:00,36.62,36.62,36.54,36.56,44086.0,29.1198,29.1198,29.0562,29.0721,44086.0
2017-08-21 11:45:00,36.57,36.64,36.56,36.61,45997.0,29.08,29.1357,29.0721,29.1118,45997.0
2017-08-21 11:50:00,36.6,36.61,36.52,36.53,56668.0,29.1039,29.1118,29.0403,29.0482,56668.0
2017-08-21 11:55:00,36.52,36.55,36.49,36.55,40015.0,29.0403,29.0641,29.0164,29.0641,40015.0
2017-08-21 12:00:00,36.56,36.62,36.56,36.62,60676.0,29.0721,29.1198,29.0721,29.1198,60676.0
2017-08-21 12:05:00,36.63,36.67,36.61,36.67,52220.0,29.1277,29.1595,29.1118,29.1595,52220.0
2017-08-21 12:10:00,36.67,36.69,36.66,36.66,40403.0,29.1595,29.1754,29.1516,29.1516,40403.0
2017-08-21 12:15:00,36.67,36.69,36.66,36.66,29123.0,29.1595,29.1754,29.1516,29.1516,29123.0
2017-08-21 12:20:00,36.66,36.67,36.58,36.59,47414.0,29.1516,29.1595,29.088,29.0959,47414.0
2017-08-21 12:25:00,36.58,36.62,36.55,36.58,53940.0,29.088,29.1198,29.0641,29.088,53940.0
2017-08-21 12:30:00,36.58,36.6,36.55,36.6,20081.0,29.088,29.1039,29.0641,29.1039,20081.0
2017-08-21 12:35:00,36.6,36.61,36.59,36.61,26148.0,29.1039,29.1118,29.0959,29.1118,26148.0
2017-08-21 12:40:00,36.61,36.62,36.6,36.62,18328.0,29.1118,29.1198,29.1039,29.1198,18328.0
2017-08-21 12:45:00,36.62,36.67,36.61,36.66,49582.0,29.1198,29.1595,29.1118,29.1516,49582.0
2017-08-21 12:50:00,36.66,36.68,36.65,36.65,25174.0,29.1516,29.1675,29.1436,29.1436,25174.0
2017-08-21 12:55:00,36.65,36.65,36.61,36.65,27272.0,29.1436,29.1436,29.1118,29.1436,27272.0
2017-08-21 13:00:00,36.65,36.72,36.65,36.69,34171.0,29.1436,29.1993,29.1436,29.1754,34171.0
2017-08-21 13:05:00,36.68,36.76,36.67,36.75,27585.0,29.1675,29.2311,29.1595,29.2232,27585.0
2017-08-21 13:10:00,36.76,36.79,36.74,36.77,39560.0,29.2311,29.255,29.2152,29.2391,39560.0
2017-08-21 13:15:00,36.77,36.77,36.74,36.74,27042.0,29.2391,29.2391,29.2152,29.2152,27042.0
2017-08-21 13:20:00,36.74,36.76,36.73,36.73,24190.0,29.2152,29.2311,29.2073,29.2073,24190.0
2017-08-21 13:25:00,36.73,36.74,36.69,36.72,41172.0,29.2073,29.2152,29.1754,29.1993,41172.0
2017-08-21 13:30:00,36.72,36.73,36.7,36.73,17506.0,29.1993,29.2073,29.1834,29.2073,17506.0
2017-08-21 13:35:00,36.73,36.73,36.67,36.7,23412.0,29.2073,29.2073,29.1595,29.1834,23412.0
2017-08-21 13:40:00,36.69,36.73,36.69,36.73,25321.0,29.1754,29.2073,29.1754,29.2073,25321.0
2017-08-21 13:45:00,36.73,36.75,36.72,36.72,19246.0,29.2073,29.2232,29.1993,29.1993,19246.0
2017-08-21 13:50:00,36.72,36.73,36.69,36.71,36856.0,29.1993,29.2073,29.1754,29.1913,36856.0
2017-08-21 13:55:00,36.71,36.75,36.7,36.74,24975.0,29.1913,29.2232,29.1834,29.2152,24975.0
2017-08-21 14:00:00,36.74,36.75,36.64,36.65,36253.0,29.2152,29.2232,29.1357,29.1436,36253.0
2017-08-21 14:05:00,36.65,36.68,36.64,36.68,19437.0,29.1436,29.1675,29.1357,29.1675,19437.0
2017-08-21 14:10:00,36.68,36.7,36.65,36.65,30505.0,29.1675,29.1834,29.1436,29.1436,30505.0
2017-08-21 14:15:00,36.66,36.66,36.55,36.58,35716.0,29.1516,29.1516,29.0641,29.088,35716.0
2017-08-21 14:20:00,36.58,36.63,36.57,36.59,43258.0,29.088,29.1277,29.08,29.0959,43258.0
2017-08-21 14:25:00,36.59,36.59,36.55,36.57,20608.0,29.0959,29.0959,29.0641,29.08,20608.0
2017-08-21 14:30:00,36.57,36.58,36.53,36.55,35307.0,29.08,29.088,29.0482,29.0641,35307.0
2017-08-21 14:35:00,36.55,36.59,36.55,36.56,31998.0,29.0641,29.0959,29.0641,29.0721,31998.0
2017-08-21 14:40:00,36.56,36.57,36.51,36.55,28789.0,29.0721,29.08,29.0323,29.0641,28789.0
2017-08-21 14:45:00,36.55,36.62,36.55,36.61,29273.0,29.0641,29.1198,29.0641,29.1118,29273.0
2017-08-21 14:50:00,36.61,36.62,36.59,36.61,20418.0,29.1118,29.1198,29.0959,29.1118,20418.0
2017-08-21 14:55:00,36.62,36.65,36.62,36.64,32378.0,29.1198,29.1436,29.1198,29.1357,32378.0
2017-08-21 15:00:00,36.64,36.67,36.62,36.67,45862.0,29.1357,29.1595,29.1198,29.1595,45862.0
2017-08-21 15:05:00,36.66,36.72,36.66,36.72,41011.0,29.1516,29.1993,29.1516,29.1993,41011.0
2017-08-21 15:10:00,36.72,36.73,36.67,36.7,60426.0,29.1993,29.2073,29.1595,29.1834,60426.0
2017-08-21 15:15:00,36.7,36.7,36.64,36.65,32273.0,29.1834,29.1834,29.1357,29.1436,32273.0
2017-08-21 15:20:00,36.65,36.66,36.62,36.63,49368.0,29.1436,29.1516,29.1198,29.1277,49368.0
2017-08-21 15:25:00,36.63,36.69,36.63,36.67,48447.0,29.1277,29.1754,29.1277,29.1595,48447.0
2017-08-21 15:30:00,36.67,36.69,36.67,36.68,50555.0,29.1595,29.1754,29.1595,29.1675,50555.0
2017-08-21 15:35:00,36.68,36.68,36.57,36.59,141806.0,29.1675,29.1675,29.08,29.0959,141806.0
2017-08-21 15:40:00,36.59,36.63,36.56,36.62,105052.0,29.0959,29.1277,29.0721,29.1198,105052.0
2017-08-21 15:45:00,36.62,36.63,36.6,36.62,96632.0,29.1198,29.1277,29.1039,29.1198,96632.0
2017-08-21 15:50:00,36.63,36.65,36.6,36.61,145429.0,29.1277,29.1436,29.1039,29.1118,145429.0
2017-08-21 15:55:00,36.61,36.62,36.58,36.6,237416.0,29.1118,29.1198,29.088,29.1039,237416.0
2017-08-22 09:30:00,36.54,36.64,36.4,36.62,90640.0,29.0562,29.1357,28.9448,29.1198,90640.0
2017-08-22 09:35:00,36.62,36.83,36.59,36.8,72034.0,29.1198,29.2868,29.0959,29.2629,72034.0
2017-08-22 09:40:00,36.81,37.13,36.81,37.12,105287.0,29.2709,29.5253,29.2709,29.5174,105287.0
2017-08-22 09:45:00,37.11,37.12,36.95,37.05,136330.0,29.5094,29.5174,29.3822,29.4617,136330.0
2017-08-22 09:50:00,37.04,37.04,36.95,36.98,69884.0,29.4538,29.4538,29.3822,29.406,69884.0
2017-08-22 09:55:00,36.97,36.99,36.87,36.91,81977.0,29.3981,29.414,29.3186,29.3504,81977.0
2017-08-22 10:00:00,36.9,36.9,36.78,36.8,74887.0,29.3424,29.3424,29.247,29.2629,74887.0
2017-08-22 10:05:00,36.8,36.91,36.8,36.9,25890.0,29.2629,29.3504,29.2629,29.3424,25890.0
2017-08-22 10:10:00,36.91,36.92,36.83,36.83,28180.0,29.3504,29.3583,29.2868,29.2868,28180.0
2017-08-22 10:15:00,36.84,36.86,36.81,36.83,28142.0,29.2947,29.3106,29.2709,29.2868,28142.0
2017-08-22 10:20:00,36.83,36.84,36.75,36.76,27770.0,29.2868,29.2947,29.2232,29.2311,27770.0
2017-08-22 10:25:00,36.76,36.85,36.75,36.82,38627.0,29.2311,29.3027,29.2232,29.2788,38627.0
2017-08-22 10:30:00,36.81,36.82,36.76,36.77,29268.0,29.2709,29.2788,29.2311,29.2391,29268.0
2017-08-22 10:35:00,36.77,36.79,36.72,36.73,30335.0,29.2391,29.255,29.1993,29.2073,30335.0
2017-08-22 10:40:00,36.72,36.72,36.68,36.69,18711.0,29.1993,29.1993,29.1675,29.1754,18711.0
2017-08-22 10:45:00,36.68,36.76,36.66,36.76,38169.0,29.1675,29.2311,29.1516,29.2311,38169.0
2017-08-22 10:50:00,36.75,36.8,36.74,36.8,38635.0,29.2232,29.2629,29.2152,29.2629,38635.0
2017-08-22 10:55:00,36.79,36.84,36.79,36.83,24790.0,29.255,29.2947,29.255,29.2868,24790.0
2017-08-22 11:00:00,36.83,36.83,36.77,36.77,27819.0,29.2868,29.2868,29.2391,29.2391,27819.0
2017-08-22 11:05:00,36.77,36.8,36.74,36.74,25959.0,29.2391,29.2629,29.2152,29.2152,25959.0
2017-08-22 11:10:00,36.75,36.81,36.74,36.77,22278.0,29.2232,29.2709,29.2152,29.2391,22278.0
2017-08-22 11:15:00,36.77,36.77,36.69,36.69,17739.0,29.2391,29.2391,29.1754,29.1754,17739.0
2017-08-22 11:20:00,36.69,36.73,36.68,36.71,26483.0,29.1754,29.2073,29.1675,29.1913,26483.0
2017-08-22 11:25:00,36.72,36.74,36.72,36.73,14733.0,29.1993,29.2152,29.1993,29.2073,14733.0
2017-08-22 11:30:00,36.72,36.74,36.7,36.7,25098.0,29.1993,29.2152,29.1834,29.1834,25098.0
2017-08-22 11:35:00,36.71,36.73,36.7,36.72,18643.0,29.1913,29.2073,29.1834,29.1993,18643.0
2017-08-22 11:40:00,36.73,36.77,36.72,36.74,31818.0,29.2073,29.2391,29.1993,29.2152,31818.0
2017-08-22 11:45:00,36.73,36.74,36.7,36.7,13085.0,29.2073,29.2152,29.1834,29.1834,13085.0
2017-08-22 11:50:00,36.7,36.71,36.68,36.68,26426.0,29.1834,29.1913,29.1675,29.1675,26426.0
2017-08-22 11:55:00,36.67,36.67,36.63,36.66,30334.0,29.1595,29.1595,29.1277,29.1516,30334.0
2017-08-22 12:00:00,36.66,36.67,36.61,36.62,14441.0,29.1516,29.1595,29.1118,29.1198,14441.0
2017-08-22 12:05:00,36.61,36.65,36.61,36.63,15019.0,29.1118,29.1436,29.1118,29.1277,15019.0
2017-08-22 12:10:00,36.63,36.64,36.56,36.59,55503.0,29.1277,29.1357,29.0721,29.0959,55503.0
2017-08-22 12:15:00,36.59,36.6,36.56,36.57,13314.0,29.0959,29.1039,29.0721,29.08,13314.0
2017-08-22 12:20:00,36.56,36.6,36.54,36.6,30761.0,29.0721,29.1039,29.0562,29.1039,30761.0
2017-08-22 12:25:00,36.59,36.6,36.56,36.57,14797.0,29.0959,29.1039,29.0721,29.08,14797.0
2017-08-22 12:30:00,36.58,36.58,36.52,36.52,15773.0,29.088,29.088,29.0403,29.0403,15773.0
2017-08-22 12:35:00,36.53,36.53,36.49,36.5,17629.0,29.0482,29.0482,29.0164,29.0244,17629.0
2017-08-22 12:40:00,36.49,36.5,36.48,36.49,12283.0,29.0164,29.0244,29.0085,29.0164,12283.0
2017-08-22 12:45:00,36.49,36.53,36.48,36.48,21741.0,29.0164,29.0482,29.0085,29.0085,21741.0
2017-08-22 12:50:00,36.48,36.51,36.46,36.49,20469.0,29.0085,29.0323,28.9926,29.0164,20469.0
2017-08-22 12:55:00,36.48,36.51,36.46,36.47,15693.0,29.0085,29.0323,28.9926,29.0005,15693.0
2017-08-22 13:00:00,36.48,36.48,36.46,36.46,16659.0,29.0085,29.0085,28.9926,28.9926,16659.0
2017-08-22 13:05:00,36.47,36.54,36.46,36.51,29465.0,29.0005,29.0562,28.9926,29.0323,29465.0
2017-08-22 13:10:00,36.51,36.51,36.46,36.49,17287.0,29.0323,29.0323,28.9926,29.0164,17287.0
2017-08-22 13:15:00,36.49,36.5,36.47,36.49,10082.0,29.0164,29.0244,29.0005,29.0164,10082.0
2017-08-22 13:20:00,36.49,36.5,36.45,36.49,31251.0,29.0164,29.0244,28.9846,29.0164,31251.0
2017-08-22 13:25:00,36.49,36.49,36.45,36.47,17560.0,29.0164,29.0164,28.9846,29.0005,17560.0
2017-08-22 13:30:00,36.48,36.51,36.46,36.46,20038.0,29.0085,29.0323,28.9926,28.9926,20038.0
2017-08-22 13:35:00,36.46,36.52,36.46,36.52,30877.0,28.9926,29.0403,28.9926,29.0403,30877.0
2017-08-22 13:40:00,36.51,36.51,36.46,36.46,21719.0,29.0323,29.0323,28.9926,28.9926,21719.0
2017-08-22 13:45:00,36.46,36.51,36.46,36.5,20298.0,28.9926,29.0323,28.9926,29.0244,20298.0
2017-08-22 13:50:00,36.5,36.52,36.47,36.47,15925.0,29.0244,29.0403,29.0005,29.0005,15925.0
2017-08-22 13:55:00,36.48,36.51,36.46,36.48,30599.0,29.0085,29.0323,28.9926,29.0085,30599.0
2017-08-22 14:00:00,36.48,36.5,36.48,36.49,14791.0,29.0085,29.0244,29.0085,29.0164,14791.0
2017-08-22 14:05:00,36.5,36.5,36.47,36.5,17045.0,29.0244,29.0244,29.0005,29.0244,17045.0
2017-08-22 14:10:00,36.5,36.52,36.49,36.52,15719.0,29.0244,29.0403,29.0164,29.0403,15719.0
2017-08-22 14:15:00,36.51,36.51,36.48,36.5,23720.0,29.0323,29.0323,29.0085,29.0244,23720.0
2017-08-22 14:20:00,36.49,36.5,36.46,36.48,17481.0,29.0164,29.0244,28.9926,29.0085,17481.0
2017-08-22 14:25:00,36.48,36.49,36.46,36.49,33335.0,29.0085,29.0164,28.9926,29.0164,33335.0
2017-08-22 14:30:00,36.49,36.5,36.46,36.5,28382.0,29.0164,29.0244,28.9926,29.0244,28382.0
2017-08-22 14:35:00,36.5,36.52,36.48,36.48,26806.0,29.0244,29.0403,29.0085,29.0085,26806.0
2017-08-22 14:40:00,36.48,36.56,36.48,36.55,35039.0,29.0085,29.0721,29.0085,29.0641,35039.0
2017-08-22 14:45:00,36.54,36.55,36.52,36.55,18767.0,29.0562,29.0641,29.0403,29.0641,18767.0
2017-08-22 14:50:00,36.54,36.55,36.51,36.54,28907.0,29.0562,29.0641,29.0323,29.0562,28907.0
2017-08-22 14:55:00,36.55,36.55,36.5,36.52,30553.0,29.0641,29.0641,29.0244,29.0403,30553.0
2017-08-22 15:00:00,36.52,36.53,36.52,36.52,15740.0,29.0403,29.0482,29.0403,29.0403,15740.0
2017-08-22 15:05:00,36.52,36.59,36.51,36.57,44131.0,29.0403,29.0959,29.0323,29.08,44131.0
2017-08-22 15:10:00,36.57,36.58,36.56,36.57,21442.0,29.08,29.088,29.0721,29.08,21442.0
2017-08-22 15:15:00,36.58,36.6,36.56,36.59,24646.0,29.088,29.1039,29.0721,29.0959,24646.0
2017-08-22 15:20:00,36.6,36.61,36.57,36.57,26529.0,29.1039,29.1118,29.08,29.08,26529.0
2017-08-22 15:25:00,36.57,36.59,36.55,36.59,43751.0,29.08,29.0959,29.0641,29.0959,43751.0
2017-08-22 15:30:00,36.59,36.6,36.58,36.59,23898.0,29.0959,29.1039,29.088,29.0959,23898.0
2017-08-22 15:35:00,36.59,36.6,36.57,36.58,50354.0,29.0959,29.1039,29.08,29.088,50354.0
2017-08-22 15:40:00,36.57,36.58,36.53,36.53,84078.0,29.08,29.088,29.0482,29.0482,84078.0
2017-08-22 15:45:00,36.54,36.57,36.51,36.54,66874.0,29.0562,29.08,29.0323,29.0562,66874.0
2017-08-22 15:50:00,36.53,36.55,36.49,36.51,72770.0,29.0482,29.0641,29.0164,29.0323,72770.0
2017-08-22 15:55:00,36.52,36.52,36.49,36.52,150582.0,29.0403,29.0403,29.0164,29.0403,150582.0
2017-08-23 09:30:00,36.56,36.76,36.56,36.7,154007.0,29.0721,29.2311,29.0721,29.1834,154007.0
2017-08-23 09:35:00,36.7,36.73,36.66,36.68,62111.0,29.1834,29.2073,29.1516,29.1675,62111.0
2017-08-23 09:40:00,36.69,36.73,36.66,36.72,50132.0,29.1754,29.2073,29.1516,29.1993,50132.0
2017-08-23 09:45:00,36.73,36.79,36.7,36.77,52063.0,29.2073,29.255,29.1834,29.2391,52063.0
2017-08-23 09:50:00,36.76,36.78,36.74,36.76,27900.0,29.2311,29.247,29.2152,29.2311,27900.0
2017-08-23 09:55:00,36.76,36.81,36.73,36.78,30335.0,29.2311,29.2709,29.2073,29.247,30335.0
2017-08-23 10:00:00,36.79,36.84,36.78,36.8,39367.0,29.255,29.2947,29.247,29.2629,39367.0
2017-08-23 10:05:00,36.79,36.85,36.78,36.84,47934.0,29.255,29.3027,29.247,29.2947,47934.0
2017-08-23 10:10:00,36.84,36.9,36.81,36.84,57127.0,29.2947,29.3424,29.2709,29.2947,57127.0
2017-08-23 10:15:00,36.84,36.9,36.81,36.85,23299.0,29.2947,29.3424,29.2709,29.3027,23299.0
2017-08-23 10:20:00,36.85,36.85,36.8,36.8,21293.0,29.3027,29.3027,29.2629,29.2629,21293.0
2017-08-23 10:25:00,36.81,36.82,36.79,36.8,17780.0,29.2709,29.2788,29.255,29.2629,17780.0
2017-08-23 10:30:00,36.81,36.83,36.79,36.83,31327.0,29.2709,29.2868,29.255,29.2868,31327.0
2017-08-23 10:35:00,36.83,36.84,36.76,36.76,19830.0,29.2868,29.2947,29.2311,29.2311,19830.0
2017-08-23 10:40:00,36.76,36.78,36.74,36.77,25373.0,29.2311,29.247,29.2152,29.2391,25373.0
2017-08-23 10:45:00,36.78,36.79,36.76,36.78,12100.0,29.247,29.255,29.2311,29.247,12100.0
2017-08-23 10:50:00,36.78,36.82,36.77,36.82,11478.0,29.247,29.2788,29.2391,29.2788,11478.0
2017-08-23 10:55:00,36.82,36.88,36.82,36.86,34760.0,29.2788,29.3265,29.2788,29.3106,34760.0
2017-08-23 11:00:00,36.86,36.86,36.78,36.79,22392.0,29.3106,29.3106,29.247,29.255,22392.0
2017-08-23 11:05:00,36.79,36.84,36.79,36.82,20559.0,29.255,29.2947,29.255,29.2788,20559.0
2017-08-23 11:10:00,36.82,36.82,36.78,36.79,23348.0,29.2788,29.2788,29.247,29.255,23348.0
2017-08-23 11:15:00,36.79,36.81,36.78,36.8,9986.0,29.255,29.2709,29.247,29.2629,9986.0
2017-08-23 11:20:00,36.8,36.83,36.79,36.83,16203.0,29.2629,29.2868,29.255,29.2868,16203.0
2017-08-23 11:25:00,36.82,36.9,36.82,36.89,28300.0,29.2788,29.3424,29.2788,29.3345,28300.0
2017-08-23 11:30:00,36.89,36.9,36.86,36.88,29291.0,29.3345,29.3424,29.3106,29.3265,29291.0
2017-08-23 11:35:00,36.88,36.88,36.81,36.83,80385.0,29.3265,29.3265,29.2709,29.2868,80385.0
2017-08-23 11:40:00,36.83,36.9,36.81,36.89,27749.0,29.2868,29.3424,29.2709,29.3345,27749.0
2017-08-23 11:45:00,36.89,36.91,36.87,36.87,38082.0,29.3345,29.3504,29.3186,29.3186,38082.0
2017-08-23 11:50:00,36.87,36.9,36.86,36.89,21148.0,29.3186,29.3424,29.3106,29.3345,21148.0
2017-08-23 11:55:00,36.89,36.9,36.87,36.87,22950.0,29.3345,29.3424,29.3186,29.3186,22950.0
2017-08-23 12:00:00,36.87,36.88,36.85,36.86,15376.0,29.3186,29.3265,29.3027,29.3106,15376.0
2017-08-23 12:05:00,36.86,36.86,36.83,36.84,8277.0,29.3106,29.3106,29.2868,29.2947,8277.0
2017-08-23 12:10:00,36.84,36.85,36.82,36.82,21506.0,29.2947,29.3027,29.2788,29.2788,21506.0
2017-08-23 12:15:00,36.82,36.86,36.82,36.86,14330.0,29.2788,29.3106,29.2788,29.3106,14330.0
2017-08-23 12:20:00,36.86,36.9,36.86,36.88,23092.0,29.3106,29.3424,29.3106,29.3265,23092.0
2017-08-23 12:25:00,36.88,36.89,36.87,36.87,6950.0,29.3265,29.3345,29.3186,29.3186,6950.0
2017-08-23 12:30:00,36.87,36.89,36.86,36.87,19976.0,29.3186,29.3345,29.3106,29.3186,19976.0
2017-08-23 12:35:00,36.88,36.88,36.86,36.87,6510.0,29.3265,29.3265,29.3106,29.3186,6510.0
2017-08-23 12:40:00,36.87,36.87,36.85,36.86,6427.0,29.3186,29.3186,29.3027,29.3106,6427.0
2017-08-23 12:45:00,36.87,36.87,36.84,36.84,6025.0,29.3186,29.3186,29.2947,29.2947,6025.0
2017-08-23 12:50:00,36.84,36.85,36.83,36.83,8803.0,29.2947,29.3027,29.2868,29.2868,8803.0
2017-08-23 12:55:00,36.83,36.85,36.8,36.8,35059.0,29.2868,29.3027,29.2629,29.2629,35059.0
2017-08-23 13:00:00,36.8,36.82,36.79,36.81,26436.0,29.2629,29.2788,29.255,29.2709,26436.0
2017-08-23 13:05:00,36.81,36.81,36.8,36.8,6050.0,29.2709,29.2709,29.2629,29.2629,6050.0
2017-08-23 13:10:00,36.8,36.81,36.78,36.79,7797.0,29.2629,29.2709,29.247,29.255,7797.0
2017-08-23 13:15:00,36.8,36.82,36.79,36.8,29478.0,29.2629,29.2788,29.255,29.2629,29478.0
2017-08-23 13:20:00,36.8,36.81,36.79,36.8,9262.0,29.2629,29.2709,29.255,29.2629,9262.0
2017-08-23 13:25:00,36.8,36.85,36.8,36.83,20384.0,29.2629,29.3027,29.2629,29.2868,20384.0
2017-08-23 13:30:00,36.84,36.85,36.83,36.85,18075.0,29.2947,29.3027,29.2868,29.3027,18075.0
2017-08-23 13:35:00,36.84,36.85,36.81,36.82,17804.0,29.2947,29.3027,29.2709,29.2788,17804.0
2017-08-23 13:40:00,36.83,36.85,36.81,36.81,13878.0,29.2868,29.3027,29.2709,29.2709,13878.0
2017-08-23 13:45:00,36.82,36.83,36.79,36.8,22709.0,29.2788,29.2868,29.255,29.2629,22709.0
2017-08-23 13:50:00,36.8,36.8,36.78,36.79,33463.0,29.2629,29.2629,29.247,29.255,33463.0
2017-08-23 13:55:00,36.78,36.79,36.77,36.77,17400.0,29.247,29.255,29.2391,29.2391,17400.0
2017-08-23 14:00:00,36.76,36.78,36.75,36.75,23885.0,29.2311,29.247,29.2232,29.2232,23885.0
2017-08-23 14:05:00,36.75,36.75,36.7,36.72,22380.0,29.2232,29.2232,29.1834,29.1993,22380.0
2017-08-23 14:10:00,36.72,36.75,36.71,36.75,20247.0,29.1993,29.2232,29.1913,29.2232,20247.0
2017-08-23 14:15:00,36.75,36.76,36.71,36.72,8845.0,29.2232,29.2311,29.1913,29.1993,8845.0
2017-08-23 14:20:00,36.72,36.73,36.69,36.72,17871.0,29.1993,29.2073,29.1754,29.1993,17871.0
2017-08-23 14:25:00,36.73,36.73,36.71,36.73,8600.0,29.2073,29.2073,29.1913,29.2073,8600.0
2017-08-23 14:30:00,36.72,36.74,36.72,36.73,8894.0,29.1993,29.2152,29.1993,29.2073,8894.0
2017-08-23 14:35:00,36.73,36.75,36.71,36.75,13200.0,29.2073,29.2232,29.1913,29.2232,13200.0
2017-08-23 14:40:00,36.75,36.76,36.74,36.75,5800.0,29.2232,29.2311,29.2152,29.2232,5800.0
2017-08-23 14:45:00,36.75,36.79,36.74,36.79,59573.0,29.2232,29.255,29.2152,29.255,59573.0
2017-08-23 14:50:00,36.78,36.81,36.77,36.8,10821.0,29.247,29.2709,29.2391,29.2629,10821.0
2017-08-23 14:55:00,36.8,36.82,36.79,36.82,36939.0,29.2629,29.2788,29.255,29.2788,36939.0
2017-08-23 15:00:00,36.82,36.84,36.81,36.84,33139.0,29.2788,29.2947,29.2709,29.2947,33139.0
2017-08-23 15:05:00,36.84,36.85,36.83,36.84,32921.0,29.2947,29.3027,29.2868,29.2947,32921.0
2017-08-23 15:10:00,36.84,36.84,36.83,36.84,5547.0,29.2947,29.2947,29.2868,29.2947,5547.0
2017-08-23 15:15:00,36.84,36.87,36.83,36.86,26254.0,29.2947,29.3186,29.2868,29.3106,26254.0
2017-08-23 15:20:00,36.86,36.87,36.85,36.87,28716.0,29.3106,29.3186,29.3027,29.3186,28716.0
2017-08-23 15:25:00,36.87,36.88,36.85,36.88,17124.0,29.3186,29.3265,29.3027,29.3265,17124.0
2017-08-23 15:30:00,36.88,36.89,36.87,36.89,14673.0,29.3265,29.3345,29.3186,29.3345,14673.0
2017-08-23 15:35:00,36.89,36.91,36.88,36.91,33801.0,29.3345,29.3504,29.3265,29.3504,33801.0
2017-08-23 15:40:00,36.91,36.95,36.88,36.93,57274.0,29.3504,29.3822,29.3265,29.3663,57274.0
2017-08-23 15:45:00,36.93,36.98,36.93,36.98,77771.0,29.3663,29.406,29.3663,29.406,77771.0
2017-08-23 15:50:00,36.98,37.0,36.94,37.0,115801.0,29.406,29.422,29.3742,29.422,115801.0
2017-08-23 15:55:00,37.0,37.0,36.97,36.98,197064.0,29.422,29.422,29.3981,29.406,197064.0
2017-08-24 09:30:00,36.94,36.95,36.83,36.85,41834.0,29.3742,29.3822,29.2868,29.3027,41834.0
2017-08-24 09:35:00,36.83,36.89,36.71,36.89,50164.0,29.2868,29.3345,29.1913,29.3345,50164.0
2017-08-24 09:40:00,36.89,36.91,36.79,36.88,33868.0,29.3345,29.3504,29.255,29.3265,33868.0
2017-08-24 09:45:00,36.87,36.87,36.78,36.83,32203.0,29.3186,29.3186,29.247,29.2868,32203.0
2017-08-24 09:50:00,36.83,36.92,36.83,36.87,43399.0,29.2868,29.3583,29.2868,29.3186,43399.0
2017-08-24 09:55:00,36.87,36.95,36.87,36.91,58769.0,29.3186,29.3822,29.3186,29.3504,58769.0
2017-08-24 10:00:00,36.92,36.94,36.8,36.8,36851.0,29.3583,29.3742,29.2629,29.2629,36851.0
2017-08-24 10:05:00,36.8,36.81,36.73,36.74,53832.0,29.2629,29.2709,29.2073,29.2152,53832.0
2017-08-24 10:10:00,36.74,36.82,36.72,36.82,25586.0,29.2152,29.2788,29.1993,29.2788,25586.0
2017-08-24 10:15:00,36.82,36.89,36.81,36.88,25963.0,29.2788,29.3345,29.2709,29.3265,25963.0
2017-08-24 10:20:00,36.89,36.93,36.86,36.89,39455.0,29.3345,29.3663,29.3106,29.3345,39455.0
2017-08-24 10:25:00,36.89,36.94,36.86,36.87,31296.0,29.3345,29.3742,29.3106,29.3186,31296.0
2017-08-24 10:30:00,36.87,36.88,36.77,36.79,43229.0,29.3186,29.3265,29.2391,29.255,43229.0
2017-08-24 10:35:00,36.78,36.79,36.72,36.73,37675.0,29.247,29.255,29.1993,29.2073,37675.0
2017-08-24 10:40:00,36.73,36.73,36.67,36.71,35005.0,29.2073,29.2073,29.1595,29.1913,35005.0
2017-08-24 10:45:00,36.71,36.75,36.68,36.73,38385.0,29.1913,29.2232,29.1675,29.2073,38385.0
2017-08-24 10:50:00,36.73,36.74,36.64,36.69,62837.0,29.2073,29.2152,29.1357,29.1754,62837.0
2017-08-24 10:55:00,36.69,36.71,36.64,36.71,100511.0,29.1754,29.1913,29.1357,29.1913,100511.0
2017-08-24 11:00:00,36.72,36.72,36.7,36.7,15522.0,29.1993,29.1993,29.1834,29.1834,15522.0
2017-08-24 11:05:00,36.71,36.8,36.7,36.77,87565.0,29.1913,29.2629,29.1834,29.2391,87565.0
2017-08-24 11:10:00,36.77,36.84,36.77,36.82,33400.0,29.2391,29.2947,29.2391,29.2788,33400.0
2017-08-24 11:15:00,36.82,36.87,36.81,36.81,23464.0,29.2788,29.3186,29.2709,29.2709,23464.0
2017-08-24 11:20:00,36.81,36.86,36.8,36.82,17498.0,29.2709,29.3106,29.2629,29.2788,17498.0
2017-08-24 11:25:00,36.83,36.86,36.78,36.78,55193.0,29.2868,29.3106,29.247,29.247,55193.0
2017-08-24 11:30:00,36.78,36.83,36.78,36.82,21058.0,29.247,29.2868,29.247,29.2788,21058.0
2017-08-24 11:35:00,36.82,36.85,36.78,36.8,27305.0,29.2788,29.3027,29.247,29.2629,27305.0
2017-08-24 11:40:00,36.81,36.83,36.78,36.83,13732.0,29.2709,29.2868,29.247,29.2868,13732.0
2017-08-24 11:45:00,36.82,36.84,36.77,36.77,27745.0,29.2788,29.2947,29.2391,29.2391,27745.0
2017-08-24 11:50:00,36.77,36.88,36.77,36.87,28901.0,29.2391,29.3265,29.2391,29.3186,28901.0
2017-08-24 11:55:00,36.87,36.91,36.85,36.91,28113.0,29.3186,29.3504,29.3027,29.3504,28113.0
2017-08-24 12:00:00,36.89,36.91,36.86,36.86,19174.0,29.3345,29.3504,29.3106,29.3106,19174.0
2017-08-24 12:05:00,36.86,36.87,36.84,36.86,17017.0,29.3106,29.3186,29.2947,29.3106,17017.0
2017-08-24 12:10:00,36.85,36.87,36.83,36.86,13566.0,29.3027,29.3186,29.2868,29.3106,13566.0
2017-08-24 12:15:00,36.85,36.86,36.84,36.86,9081.0,29.3027,29.3106,29.2947,29.3106,9081.0
2017-08-24 12:20:00,36.86,36.87,36.84,36.84,11776.0,29.3106,29.3186,29.2947,29.2947,11776.0
2017-08-24 12:25:00,36.85,36.88,36.85,36.87,7710.0,29.3027,29.3265,29.3027,29.3186,7710.0
2017-08-24 12:30:00,36.87,36.88,36.85,36.88,13176.0,29.3186,29.3265,29.3027,29.3265,13176.0
2017-08-24 12:35:00,36.88,36.91,36.88,36.91,25390.0,29.3265,29.3504,29.3265,29.3504,25390.0
2017-08-24 12:40:00,36.92,36.93,36.9,36.92,11009.0,29.3583,29.3663,29.3424,29.3583,11009.0
2017-08-24 12:45:00,36.91,36.94,36.9,36.9,13754.0,29.3504,29.3742,29.3424,29.3424,13754.0
2017-08-24 12:50:00,36.91,36.96,36.91,36.95,15693.0,29.3504,29.3901,29.3504,29.3822,15693.0
2017-08-24 12:55:00,36.95,36.96,36.94,36.95,23796.0,29.3822,29.3901,29.3742,29.3822,23796.0
2017-08-24 13:00:00,36.96,37.02,36.96,36.98,34395.0,29.3901,29.4379,29.3901,29.406,34395.0
2017-08-24 13:05:00,36.98,36.98,36.94,36.97,21598.0,29.406,29.406,29.3742,29.3981,21598.0
2017-08-24 13:10:00,36.97,36.98,36.94,36.97,13468.0,29.3981,29.406,29.3742,29.3981,13468.0
2017-08-24 13:15:00,36.97,37.02,36.96,37.02,42595.0,29.3981,29.4379,29.3901,29.4379,42595.0
2017-08-24 13:20:00,37.02,37.04,37.01,37.04,22323.0,29.4379,29.4538,29.4299,29.4538,22323.0
2017-08-24 13:25:00,37.04,37.09,37.03,37.05,35507.0,29.4538,29.4935,29.4458,29.4617,35507.0
2017-08-24 13:30:00,37.05,37.07,37.05,37.06,19489.0,29.4617,29.4776,29.4617,29.4697,19489.0
2017-08-24 13:35:00,37.06,37.06,37.0,37.01,27912.0,29.4697,29.4697,29.422,29.4299,27912.0
2017-08-24 13:40:00,37.01,37.05,37.01,37.05,18378.0,29.4299,29.4617,29.4299,29.4617,18378.0
2017-08-24 13:45:00,37.04,37.05,37.0,37.02,30189.0,29.4538,29.4617,29.422,29.4379,30189.0
2017-08-24 13:50:00,37.02,37.09,37.01,37.09,35500.0,29.4379,29.4935,29.4299,29.4935,35500.0
2017-08-24 13:55:00,37.09,37.1,37.07,37.08,33715.0,29.4935,29.5015,29.4776,29.4856,33715.0
2017-08-24 14:00:00,37.08,37.09,37.04,37.04,24160.0,29.4856,29.4935,29.4538,29.4538,24160.0
2017-08-24 14:05:00,37.04,37.04,36.98,37.0,47036.0,29.4538,29.4538,29.406,29.422,47036.0
2017-08-24 14:10:00,36.99,37.0,36.96,36.97,15092.0,29.414,29.422,29.3901,29.3981,15092.0
2017-08-24 14:15:00,36.97,36.99,36.94,36.94,20362.0,29.3981,29.414,29.3742,29.3742,20362.0
2017-08-24 14:20:00,36.95,36.97,36.94,36.95,21398.0,29.3822,29.3981,29.3742,29.3822,21398.0
2017-08-24 14:25:00,36.95,36.97,36.93,36.97,26476.0,29.3822,29.3981,29.3663,29.3981,26476.0
2017-08-24 14:30:00,36.97,37.01,36.97,37.0,31464.0,29.3981,29.4299,29.3981,29.422,31464.0
2017-08-24 14:35:00,37.0,37.04,37.0,37.02,23881.0,29.422,29.4538,29.422,29.4379,23881.0
2017-08-24 14:40:00,37.01,37.01,36.98,37.0,32324.0,29.4299,29.4299,29.406,29.422,32324.0
2017-08-24 14:45:00,36.99,37.0,36.98,36.98,15188.0,29.414,29.422,29.406,29.406,15188.0
2017-08-24 14:50:00,36.98,36.99,36.95,36.96,19773.0,29.406,29.414,29.3822,29.3901,19773.0
2017-08-24 14:55:00,36.97,36.99,36.94,36.96,28399.0,29.3981,29.414,29.3742,29.3901,28399.0
2017-08-24 15:00:00,36.96,36.97,36.92,36.95,19051.0,29.3901,29.3981,29.3583,29.3822,19051.0
2017-08-24 15:05:00,36.95,36.97,36.93,36.95,24676.0,29.3822,29.3981,29.3663,29.3822,24676.0
2017-08-24 15:10:00,36.96,36.98,36.94,36.95,18520.0,29.3901,29.406,29.3742,29.3822,18520.0
2017-08-24 15:15:00,36.96,36.97,36.95,36.96,24254.0,29.3901,29.3981,29.3822,29.3901,24254.0
2017-08-24 15:20:00,36.96,36.98,36.94,36.96,41057.0,29.3901,29.406,29.3742,29.3901,41057.0
2017-08-24 15:25:00,36.96,36.97,36.95,36.97,16071.0,29.3901,29.3981,29.3822,29.3981,16071.0
2017-08-24 15:30:00,36.96,37.0,36.96,36.96,31768.0,29.3901,29.422,29.3901,29.3901,31768.0
2017-08-24 15:35:00,36.96,36.97,36.9,36.91,35615.0,29.3901,29.3981,29.3424,29.3504,35615.0
2017-08-24 15:40:00,36.92,36.92,36.88,36.9,67085.0,29.3583,29.3583,29.3265,29.3424,67085.0
2017-08-24 15:45:00,36.9,36.91,36.83,36.84,67472.0,29.3424,29.3504,29.2868,29.2947,67472.0
2017-08-24 15:50:00,36.85,36.87,36.8,36.81,115795.0,29.3027,29.3186,29.2629,29.2709,115795.0
2017-08-24 15:55:00,36.81,36.86,36.8,36.85,259913.0,29.2709,29.3106,29.2629,29.3027,259913.0
2017-08-25 09:30:00,37.0,37.09,36.98,37.09,76958.0,29.422,29.4935,29.406,29.4935,76958.0
2017-08-25 09:35:00,37.1,37.34,37.07,37.28,142718.0,29.5015,29.6923,29.4776,29.6446,142718.0
2017-08-25 09:40:00,37.28,37.31,37.02,37.14,136284.0,29.6446,29.6685,29.4379,29.5333,136284.0
2017-08-25 09:45:00,37.14,37.15,37.06,37.12,42142.0,29.5333,29.5412,29.4697,29.5174,42142.0
2017-08-25 09:50:00,37.11,37.14,37.06,37.11,63699.0,29.5094,29.5333,29.4697,29.5094,63699.0
2017-08-25 09:55:00,37.11,37.14,37.01,37.05,76445.0,29.5094,29.5333,29.4299,29.4617,76445.0
2017-08-25 10:00:00,37.05,37.31,37.02,37.22,147965.0,29.4617,29.6685,29.4379,29.5969,147965.0
2017-08-25 10:05:00,37.23,37.29,37.2,37.27,39121.0,29.6048,29.6526,29.581,29.6367,39121.0
2017-08-25 10:10:00,37.27,37.28,37.18,37.2,70290.0,29.6367,29.6446,29.5651,29.581,70290.0
2017-08-25 10:15:00,37.19,37.23,37.12,37.2,33621.0,29.573,29.6048,29.5174,29.581,33621.0
2017-08-25 10:20:00,37.2,37.23,37.19,37.22,33288.0,29.581,29.6048,29.573,29.5969,33288.0
2017-08-25 10:25:00,37.22,37.24,37.19,37.24,48110.0,29.5969,29.6128,29.573,29.6128,48110.0
2017-08-25 10:30:00,37.25,37.28,37.23,37.27,22700.0,29.6207,29.6446,29.6048,29.6367,22700.0
2017-08-25 10:35:00,37.27,37.28,37.21,37.25,16002.0,29.6367,29.6446,29.5889,29.6207,16002.0
2017-08-25 10:40:00,37.24,37.25,37.21,37.22,24077.0,29.6128,29.6207,29.5889,29.5969,24077.0
2017-08-25 10:45:00,37.21,37.25,37.18,37.25,39852.0,29.5889,29.6207,29.5651,29.6207,39852.0
2017-08-25 10:50:00,37.25,37.26,37.15,37.16,44996.0,29.6207,29.6287,29.5412,29.5492,44996.0
2017-08-25 10:55:00,37.16,37.19,37.14,37.19,19275.0,29.5492,29.573,29.5333,29.573,19275.0
2017-08-25 11:00:00,37.19,37.3,37.19,37.3,82655.0,29.573,29.6605,29.573,29.6605,82655.0
2017-08-25 11:05:00,37.3,37.34,37.29,37.32,65346.0,29.6605,29.6923,29.6526,29.6764,65346.0
2017-08-25 11:10:00,37.32,37.33,37.27,37.32,37257.0,29.6764,29.6844,29.6367,29.6764,37257.0
2017-08-25 11:15:00,37.32,37.33,37.26,37.28,33639.0,29.6764,29.6844,29.6287,29.6446,33639.0
2017-08-25 11:20:00,37.27,37.28,37.25,37.25,24793.0,29.6367,29.6446,29.6207,29.6207,24793.0
2017-08-25 11:25:00,37.25,37.28,37.23,37.23,35715.0,29.6207,29.6446,29.6048,29.6048,35715.0
2017-08-25 11:30:00,37.23,37.23,37.19,37.2,26247.0,29.6048,29.6048,29.573,29.581,26247.0
2017-08-25 11:35:00,37.2,37.23,37.17,37.21,76581.0,29.581,29.6048,29.5571,29.5889,76581.0
2017-08-25 11:40:00,37.21,37.21,37.14,37.14,14752.0,29.5889,29.5889,29.5333,29.5333,14752.0
2017-08-25 11:45:00,37.14,37.18,37.12,37.17,25771.0,29.5333,29.5651,29.5174,29.5571,25771.0
2017-08-25 11:50:00,37.18,37.19,37.17,37.17,10665.0,29.5651,29.573,29.5571,29.5571,10665.0
2017-08-25 11:55:00,37.18,37.19,37.15,37.18,13222.0,29.5651,29.573,29.5412,29.5651,13222.0
2017-08-25 12:00:00,37.18,37.18,37.15,37.15,11722.0,29.5651,29.5651,29.5412,29.5412,11722.0
2017-08-25 12:05:00,37.14,37.22,37.14,37.2,19739.0,29.5333,29.5969,29.5333,29.581,19739.0
2017-08-25 12:10:00,37.21,37.23,37.2,37.2,16081.0,29.5889,29.6048,29.581,29.581,16081.0
2017-08-25 12:15:00,37.21,37.21,37.19,37.19,10689.0,29.5889,29.5889,29.573,29.573,10689.0
2017-08-25 12:20:00,37.19,37.19,37.16,37.16,4700.0,29.573,29.573,29.5492,29.5492,4700.0
2017-08-25 12:25:00,37.16,37.19,37.16,37.16,18082.0,29.5492,29.573,29.5492,29.5492,18082.0
2017-08-25 12:30:00,37.15,37.2,37.15,37.19,31894.0,29.5412,29.581,29.5412,29.573,31894.0
2017-08-25 12:35:00,37.18,37.2,37.16,37.18,16798.0,29.5651,29.581,29.5492,29.5651,16798.0
2017-08-25 12:40:00,37.19,37.2,37.18,37.2,12193.0,29.573,29.581,29.5651,29.581,12193.0
2017-08-25 12:45:00,37.2,37.21,37.18,37.19,14608.0,29.581,29.5889,29.5651,29.573,14608.0
2017-08-25 12:50:00,37.19,37.23,37.18,37.2,27357.0,29.573,29.6048,29.5651,29.581,27357.0
2017-08-25 12:55:00,37.21,37.23,37.21,37.23,28956.0,29.5889,29.6048,29.5889,29.6048,28956.0
2017-08-25 13:00:00,37.23,37.23,37.18,37.19,18518.0,29.6048,29.6048,29.5651,29.573,18518.0
2017-08-25 13:05:00,37.19,37.22,37.18,37.21,16180.0,29.573,29.5969,29.5651,29.5889,16180.0
2017-08-25 13:10:00,37.2,37.2,37.18,37.18,7356.0,29.581,29.581,29.5651,29.5651,7356.0
2017-08-25 13:15:00,37.18,37.18,37.16,37.18,13732.0,29.5651,29.5651,29.5492,29.5651,13732.0
2017-08-25 13:20:00,37.18,37.19,37.17,37.19,10076.0,29.5651,29.573,29.5571,29.573,10076.0
2017-08-25 13:25:00,37.19,37.21,37.18,37.18,10839.0,29.573,29.5889,29.5651,29.5651,10839.0
2017-08-25 13:30:00,37.18,37.2,37.17,37.19,10928.0,29.5651,29.581,29.5571,29.573,10928.0
2017-08-25 13:35:00,37.19,37.19,37.15,37.17,10713.0,29.573,29.573,29.5412,29.5571,10713.0
2017-08-25 13:40:00,37.16,37.21,37.16,37.21,9590.0,29.5492,29.5889,29.5492,29.5889,9590.0
2017-08-25 13:45:00,37.2,37.21,37.18,37.2,19039.0,29.581,29.5889,29.5651,29.581,19039.0
2017-08-25 13:50:00,37.2,37.21,37.17,37.18,13084.0,29.581,29.5889,29.5571,29.5651,13084.0
2017-08-25 13:55:00,37.18,37.2,37.17,37.19,19288.0,29.5651,29.581,29.5571,29.573,19288.0
2017-08-25 14:00:00,37.19,37.19,37.17,37.18,17431.0,29.573,29.573,29.5571,29.5651,17431.0
2017-08-25 14:05:00,37.18,37.18,37.11,37.14,42733.0,29.5651,29.5651,29.5094,29.5333,42733.0
2017-08-25 14:10:00,37.14,37.15,37.12,37.15,13162.0,29.5333,29.5412,29.5174,29.5412,13162.0
2017-08-25 14:15:00,37.15,37.15,37.12,37.13,13065.0,29.5412,29.5412,29.5174,29.5253,13065.0
2017-08-25 14:20:00,37.13,37.13,37.09,37.12,28462.0,29.5253,29.5253,29.4935,29.5174,28462.0
2017-08-25 14:25:00,37.12,37.14,37.09,37.14,15360.0,29.5174,29.5333,29.4935,29.5333,15360.0
2017-08-25 14:30:00,37.14,37.14,37.1,37.13,22386.0,29.5333,29.5333,29.5015,29.5253,22386.0
2017-08-25 14:35:00,37.13,37.13,37.06,37.06,25774.0,29.5253,29.5253,29.4697,29.4697,25774.0
2017-08-25 14:40:00,37.07,37.07,37.06,37.07,9400.0,29.4776,29.4776,29.4697,29.4776,9400.0
2017-08-25 14:45:00,37.07,37.07,37.04,37.04,12476.0,29.4776,29.4776,29.4538,29.4538,12476.0
2017-08-25 14:50:00,37.05,37.06,37.02,37.02,26300.0,29.4617,29.4697,29.4379,29.4379,26300.0
2017-08-25 14:55:00,37.02,37.09,37.02,37.09,36522.0,29.4379,29.4935,29.4379,29.4935,36522.0
2017-08-25 15:00:00,37.09,37.13,37.07,37.1,36625.0,29.4935,29.5253,29.4776,29.5015,36625.0
2017-08-25 15:05:00,37.1,37.11,37.08,37.09,18117.0,29.5015,29.5094,29.4856,29.4935,18117.0
2017-08-25 15:10:00,37.09,37.09,37.03,37.05,28021.0,29.4935,29.4935,29.4458,29.4617,28021.0
2017-08-25 15:15:00,37.05,37.08,37.04,37.08,21880.0,29.4617,29.4856,29.4538,29.4856,21880.0
2017-08-25 15:20:00,37.08,37.08,37.03,37.04,21883.0,29.4856,29.4856,29.4458,29.4538,21883.0
2017-08-25 15:25:00,37.04,37.06,37.02,37.06,28094.0,29.4538,29.4697,29.4379,29.4697,28094.0
2017-08-25 15:30:00,37.06,37.08,37.04,37.05,24559.0,29.4697,29.4856,29.4538,29.4617,24559.0
2017-08-25 15:35:00,37.05,37.08,37.05,37.06,31481.0,29.4617,29.4856,29.4617,29.4697,31481.0
2017-08-25 15:40:00,37.07,37.1,37.06,37.08,46097.0,29.4776,29.5015,29.4697,29.4856,46097.0
2017-08-25 15:45:00,37.08,37.09,37.06,37.08,74679.0,29.4856,29.4935,29.4697,29.4856,74679.0
2017-08-25 15:50:00,37.07,37.08,37.02,37.07,110593.0,29.4776,29.4856,29.4379,29.4776,110593.0
2017-08-25 15:55:00,37.07,37.08,36.99,37.01,184916.0,29.4776,29.4856,29.414,29.4299,184916.0
2017-08-28 09:30:00,37.27,37.52,37.24,37.44,130392.0,29.6367,29.8355,29.6128,29.7718,130392.0
2017-08-28 09:35:00,37.45,37.45,37.35,37.37,32749.0,29.7798,29.7798,29.7003,29.7162,32749.0
2017-08-28 09:40:00,37.38,37.39,37.31,37.38,31850.0,29.7241,29.7321,29.6685,29.7241,31850.0
2017-08-28 09:45:00,37.39,37.45,37.33,37.45,35504.0,29.7321,29.7798,29.6844,29.7798,35504.0
2017-08-28 09:50:00,37.46,37.47,37.41,37.41,41128.0,29.7877,29.7957,29.748,29.748,41128.0
2017-08-28 09:55:00,37.41,37.47,37.4,37.45,66642.0,29.748,29.7957,29.74,29.7798,66642.0
2017-08-28 10:00:00,37.46,37.49,37.45,37.49,70686.0,29.7877,29.8116,29.7798,29.8116,70686.0
2017-08-28 10:05:00,37.49,37.6,37.48,37.58,77962.0,29.8116,29.8991,29.8036,29.8832,77962.0
2017-08-28 10:10:00,37.57,37.6,37.54,37.58,97983.0,29.8752,29.8991,29.8514,29.8832,97983.0
2017-08-28 10:15:00,37.57,37.59,37.54,37.58,59353.0,29.8752,29.8911,29.8514,29.8832,59353.0
2017-08-28 10:20:00,37.59,37.71,37.58,37.69,101181.0,29.8911,29.9865,29.8832,29.9706,101181.0
2017-08-28 10:25:00,37.7,37.77,37.69,37.75,103222.0,29.9786,30.0342,29.9706,30.0183,103222.0
2017-08-28 10:30:00,37.75,37.76,37.7,37.7,41766.0,30.0183,30.0263,29.9786,29.9786,41766.0
2017-08-28 10:35:00,37.71,37.73,37.68,37.72,58327.0,29.9865,30.0024,29.9627,29.9945,58327.0
2017-08-28 10:40:00,37.73,37.82,37.72,37.8,78470.0,30.0024,30.074,29.9945,30.0581,78470.0
2017-08-28 10:45:00,37.8,37.81,37.78,37.78,40497.0,30.0581,30.0661,30.0422,30.0422,40497.0
2017-08-28 10:50:00,37.79,37.87,37.78,37.86,79131.0,30.0502,30.1138,30.0422,30.1058,79131.0
2017-08-28 10:55:00,37.86,38.04,37.81,38.02,217221.0,30.1058,30.2489,30.0661,30.233,217221.0
2017-08-28 11:00:00,38.03,38.21,38.03,38.13,231124.0,30.241,30.3841,30.241,30.3205,231124.0
2017-08-28 11:05:00,38.14,38.49,38.12,38.45,236557.0,30.3285,30.6068,30.3126,30.575,236557.0
2017-08-28 11:10:00,38.45,38.86,38.44,38.81,402025.0,30.575,30.901,30.567,30.8612,402025.0
2017-08-28 11:15:00,38.81,38.9,38.65,38.9,277969.0,30.8612,30.9328,30.734,30.9328,277969.0
2017-08-28 11:20:00,38.91,38.91,38.65,38.7,380018.0,30.9408,30.9408,30.734,30.7738,380018.0
2017-08-28 11:25:00,38.7,38.79,38.67,38.74,136851.0,30.7738,30.8453,30.7499,30.8056,136851.0
2017-08-28 11:30:00,38.75,38.82,38.6,38.64,202344.0,30.8135,30.8692,30.6943,30.7261,202344.0
2017-08-28 11:35:00,38.64,38.64,38.51,38.54,76172.0,30.7261,30.7261,30.6227,30.6465,76172.0
2017-08-28 11:40:00,38.53,38.55,38.49,38.52,87394.0,30.6386,30.6545,30.6068,30.6306,87394.0
2017-08-28 11:45:00,38.53,38.61,38.48,38.61,137331.0,30.6386,30.7022,30.5988,30.7022,137331.0
2017-08-28 11:50:00,38.6,38.61,38.55,38.57,59352.0,30.6943,30.7022,30.6545,30.6704,59352.0
2017-08-28 11:55:00,38.56,38.57,38.49,38.51,89661.0,30.6624,30.6704,30.6068,30.6227,89661.0
2017-08-28 12:00:00,38.51,38.52,38.4,38.41,103264.0,30.6227,30.6306,30.5352,30.5432,103264.0
2017-08-28 12:05:00,38.41,38.41,38.3,38.39,123308.0,30.5432,30.5432,30.4557,30.5273,123308.0
2017-08-28 12:10:00,38.38,38.49,38.34,38.48,66660.0,30.5193,30.6068,30.4875,30.5988,66660.0
2017-08-28 12:15:00,38.49,38.49,38.36,38.36,44453.0,30.6068,30.6068,30.5034,30.5034,44453.0
2017-08-28 12:20:00,38.37,38.5,38.35,38.45,65663.0,30.5114,30.6147,30.4955,30.575,65663.0
2017-08-28 12:25:00,38.45,38.48,38.41,38.45,45532.0,30.575,30.5988,30.5432,30.575,45532.0
2017-08-28 12:30:00,38.45,38.48,38.42,38.45,39934.0,30.575,30.5988,30.5511,30.575,39934.0
2017-08-28 12:35:00,38.45,38.45,38.31,38.32,66329.0,30.575,30.575,30.4636,30.4716,66329.0
2017-08-28 12:40:00,38.32,38.38,38.31,38.31,65286.0,30.4716,30.5193,30.4636,30.4636,65286.0
2017-08-28 12:45:00,38.31,38.31,38.25,38.28,69726.0,30.4636,30.4636,30.4159,30.4398,69726.0
2017-08-28 12:50:00,38.27,38.32,38.25,38.27,73597.0,30.4318,30.4716,30.4159,30.4318,73597.0
2017-08-28 12:55:00,38.27,38.27,38.16,38.19,51057.0,30.4318,30.4318,30.3444,30.3682,51057.0
2017-08-28 13:00:00,38.19,38.28,38.18,38.27,57488.0,30.3682,30.4398,30.3603,30.4318,57488.0
2017-08-28 13:05:00,38.28,38.29,38.12,38.15,93133.0,30.4398,30.4477,30.3126,30.3364,93133.0
2017-08-28 13:10:00,38.15,38.24,38.14,38.24,57694.0,30.3364,30.408,30.3285,30.408,57694.0
2017-08-28 13:15:00,38.25,38.25,38.15,38.16,59067.0,30.4159,30.4159,30.3364,30.3444,59067.0
2017-08-28 13:20:00,38.18,38.23,38.15,38.16,60427.0,30.3603,30.4,30.3364,30.3444,60427.0
2017-08-28 13:25:00,38.15,38.28,38.14,38.22,74580.0,30.3364,30.4398,30.3285,30.3921,74580.0
2017-08-28 13:30:00,38.23,38.3,38.21,38.29,64851.0,30.4,30.4557,30.3841,30.4477,64851.0
2017-08-28 13:35:00,38.29,38.32,38.25,38.29,33009.0,30.4477,30.4716,30.4159,30.4477,33009.0
2017-08-28 13:40:00,38.29,38.33,38.2,38.2,43791.0,30.4477,30.4796,30.3762,30.3762,43791.0
2017-08-28 13:45:00,38.2,38.23,38.15,38.2,48442.0,30.3762,30.4,30.3364,30.3762,48442.0
2017-08-28 13:50:00,38.2,38.24,38.19,38.23,17791.0,30.3762,30.408,30.3682,30.4,17791.0
2017-08-28 13:55:00,38.23,38.23,38.14,38.14,43867.0,30.4,30.4,30.3285,30.3285,43867.0
2017-08-28 14:00:00,38.15,38.2,38.15,38.19,34112.0,30.3364,30.3762,30.3364,30.3682,34112.0
2017-08-28 14:05:00,38.19,38.23,38.18,38.21,35434.0,30.3682,30.4,30.3603,30.3841,35434.0
2017-08-28 14:10:00,38.21,38.28,38.2,38.28,65664.0,30.3841,30.4398,30.3762,30.4398,65664.0
2017-08-28 14:15:00,38.28,38.29,38.18,38.2,70749.0,30.4398,30.4477,30.3603,30.3762,70749.0
2017-08-28 14:20:00,38.2,38.27,38.2,38.26,31512.0,30.3762,30.4318,30.3762,30.4239,31512.0
2017-08-28 14:25:00,38.25,38.28,38.23,38.24,59875.0,30.4159,30.4398,30.4,30.408,59875.0
2017-08-28 14:30:00,38.25,38.27,38.22,38.27,53450.0,30.4159,30.4318,30.3921,30.4318,53450.0
2017-08-28 14:35:00,38.27,38.29,38.25,38.27,36940.0,30.4318,30.4477,30.4159,30.4318,36940.0
2017-08-28 14:40:00,38.27,38.29,38.25,38.27,31285.0,30.4318,30.4477,30.4159,30.4318,31285.0
2017-08-28 14:45:00,38.28,38.34,38.28,38.28,53626.0,30.4398,30.4875,30.4398,30.4398,53626.0
2017-08-28 14:50:00,38.28,38.3,38.22,38.23,50059.0,30.4398,30.4557,30.3921,30.4,50059.0
2017-08-28 14:55:00,38.22,38.23,38.16,38.2,45085.0,30.3921,30.4,30.3444,30.3762,45085.0
2017-08-28 15:00:00,38.2,38.23,38.17,38.23,29242.0,30.3762,30.4,30.3523,30.4,29242.0
2017-08-28 15:05:00,38.23,38.23,38.18,38.19,43413.0,30.4,30.4,30.3603,30.3682,43413.0
2017-08-28 15:10:00,38.19,38.22,38.19,38.22,18075.0,30.3682,30.3921,30.3682,30.3921,18075.0
2017-08-28 15:15:00,38.23,38.25,38.21,38.23,39839.0,30.4,30.4159,30.3841,30.4,39839.0
2017-08-28 15:20:00,38.23,38.26,38.23,38.25,22429.0,30.4,30.4239,30.4,30.4159,22429.0
2017-08-28 15:25:00,38.26,38.27,38.2,38.22,52951.0,30.4239,30.4318,30.3762,30.3921,52951.0
2017-08-28 15:30:00,38.22,38.23,38.13,38.14,75456.0,30.3921,30.4,30.3205,30.3285,75456.0
2017-08-28 15:35:00,38.13,38.14,38.09,38.11,78105.0,30.3205,30.3285,30.2887,30.3046,78105.0
2017-08-28 15:40:00,38.11,38.19,38.11,38.17,104882.0,30.3046,30.3682,30.3046,30.3523,104882.0
2017-08-28 15:45:00,38.18,38.22,38.16,38.21,133455.0,30.3603,30.3921,30.3444,30.3841,133455.0
2017-08-28 15:50:00,38.22,38.23,38.17,38.2,113794.0,30.3921,30.4,30.3523,30.3762,113794.0
2017-08-28 15:55:00,38.2,38.31,38.16,38.29,426296.0,30.3762,30.4636,30.3444,30.4477,426296.0
2017-08-29 09:30:00,38.89,38.89,38.11,38.29,310468.0,30.9249,30.9249,30.3046,30.4477,310468.0
2017-08-29 09:35:00,38.26,38.53,38.23,38.43,114706.0,30.4239,30.6386,30.4,30.5591,114706.0
2017-08-29 09:40:00,38.43,38.57,38.23,38.32,204852.0,30.5591,30.6704,30.4,30.4716,204852.0
2017-08-29 09:45:00,38.34,38.36,38.08,38.12,158939.0,30.4875,30.5034,30.2808,30.3126,158939.0
2017-08-29 09:50:00,38.11,38.2,38.06,38.18,95045.0,30.3046,30.3762,30.2649,30.3603,95045.0
2017-08-29 09:55:00,38.18,38.21,38.07,38.13,80065.0,30.3603,30.3841,30.2728,30.3205,80065.0
2017-08-29 10:00:00,38.14,38.16,37.98,38.03,98126.0,30.3285,30.3444,30.2012,30.241,98126.0
2017-08-29 10:05:00,38.02,38.07,37.96,38.0,92989.0,30.233,30.2728,30.1853,30.2171,92989.0
2017-08-29 10:10:00,38.0,38.09,37.99,38.09,64691.0,30.2171,30.2887,30.2092,30.2887,64691.0
2017-08-29 10:15:00,38.1,38.1,37.92,37.93,101903.0,30.2967,30.2967,30.1535,30.1615,101903.0
2017-08-29 10:20:00,37.93,37.97,37.88,37.9,82819.0,30.1615,30.1933,30.1217,30.1376,82819.0
2017-08-29 10:25:00,37.9,37.91,37.84,37.89,75161.0,30.1376,30.1456,30.0899,30.1297,75161.0
2017-08-29 10:30:00,37.89,37.94,37.85,37.87,80359.0,30.1297,30.1694,30.0979,30.1138,80359.0
2017-08-29 10:35:00,37.86,37.89,37.77,37.8,120959.0,30.1058,30.1297,30.0342,30.0581,120959.0
2017-08-29 10:40:00,37.79,37.96,37.78,37.88,187017.0,30.0502,30.1853,30.0422,30.1217,187017.0
2017-08-29 10:45:00,37.88,37.95,37.79,37.95,85912.0,30.1217,30.1774,30.0502,30.1774,85912.0
2017-08-29 10:50:00,37.95,37.97,37.84,37.86,64365.0,30.1774,30.1933,30.0899,30.1058,64365.0
2017-08-29 10:55:00,37.86,38.02,37.85,37.97,61804.0,30.1058,30.233,30.0979,30.1933,61804.0
2017-08-29 11:00:00,37.97,38.03,37.91,37.92,63301.0,30.1933,30.241,30.1456,30.1535,63301.0
2017-08-29 11:05:00,37.92,37.97,37.85,37.87,116201.0,30.1535,30.1933,30.0979,30.1138,116201.0
2017-08-29 11:10:00,37.87,37.95,37.86,37.95,58660.0,30.1138,30.1774,30.1058,30.1774,58660.0
2017-08-29 11:15:00,37.94,37.98,37.93,37.98,68282.0,30.1694,30.2012,30.1615,30.2012,68282.0
2017-08-29 11:20:00,37.98,37.99,37.91,37.97,138543.0,30.2012,30.2092,30.1456,30.1933,138543.0
2017-08-29 11:25:00,37.97,38.01,37.92,38.01,57655.0,30.1933,30.2251,30.1535,30.2251,57655.0
2017-08-29 11:30:00,38.01,38.12,38.0,38.09,78769.0,30.2251,30.3126,30.2171,30.2887,78769.0
2017-08-29 11:35:00,38.09,38.12,38.08,38.08,43326.0,30.2887,30.3126,30.2808,30.2808,43326.0
2017-08-29 11:40:00,38.08,38.12,38.07,38.12,36772.0,30.2808,30.3126,30.2728,30.3126,36772.0
2017-08-29 11:45:00,38.11,38.16,38.06,38.07,53039.0,30.3046,30.3444,30.2649,30.2728,53039.0
2017-08-29 11:50:00,38.08,38.08,38.03,38.03,34804.0,30.2808,30.2808,30.241,30.241,34804.0
2017-08-29 11:55:00,38.04,38.04,37.97,38.04,83250.0,30.2489,30.2489,30.1933,30.2489,83250.0
2017-08-29 12:00:00,38.04,38.12,38.03,38.1,41129.0,30.2489,30.3126,30.241,30.2967,41129.0
2017-08-29 12:05:00,38.11,38.12,38.06,38.07,29505.0,30.3046,30.3126,30.2649,30.2728,29505.0
2017-08-29 12:10:00,38.06,38.1,38.05,38.07,40064.0,30.2649,30.2967,30.2569,30.2728,40064.0
2017-08-29 12:15:00,38.07,38.1,38.05,38.08,135164.0,30.2728,30.2967,30.2569,30.2808,135164.0
2017-08-29 12:20:00,38.07,38.07,37.99,38.01,48546.0,30.2728,30.2728,30.2092,30.2251,48546.0
2017-08-29 12:25:00,38.01,38.01,37.96,37.97,43825.0,30.2251,30.2251,30.1853,30.1933,43825.0
2017-08-29 12:30:00,37.97,38.01,37.96,37.98,43732.0,30.1933,30.2251,30.1853,30.2012,43732.0
2017-08-29 12:35:00,37.99,38.05,37.98,38.05,22642.0,30.2092,30.2569,30.2012,30.2569,22642.0
2017-08-29 12:40:00,38.05,38.12,38.04,38.08,41098.0,30.2569,30.3126,30.2489,30.2808,41098.0
2017-08-29 12:45:00,38.08,38.09,38.01,38.01,41002.0,30.2808,30.2887,30.2251,30.2251,41002.0
2017-08-29 12:50:00,38.02,38.02,37.99,38.01,24112.0,30.233,30.233,30.2092,30.2251,24112.0
2017-08-29 12:55:00,38.02,38.03,37.97,37.98,158303.0,30.233,30.241,30.1933,30.2012,158303.0
2017-08-29 13:00:00,37.98,38.0,37.98,37.98,46609.0,30.2012,30.2171,30.2012,30.2012,46609.0
2017-08-29 13:05:00,37.98,37.99,37.95,37.98,32778.0,30.2012,30.2092,30.1774,30.2012,32778.0
2017-08-29 13:10:00,37.98,37.99,37.95,37.96,44267.0,30.2012,30.2092,30.1774,30.1853,44267.0
2017-08-29 13:15:00,37.96,38.03,37.94,38.01,39998.0,30.1853,30.241,30.1694,30.2251,39998.0
2017-08-29 13:20:00,38.01,38.02,37.94,37.95,38425.0,30.2251,30.233,30.1694,30.1774,38425.0
2017-08-29 13:25:00,37.95,38.02,37.95,38.01,54022.0,30.1774,30.233,30.1774,30.2251,54022.0
2017-08-29 13:30:00,38.02,38.02,37.99,38.01,60550.0,30.233,30.233,30.2092,30.2251,60550.0
2017-08-29 13:35:00,38.01,38.02,37.98,38.01,53422.0,30.2251,30.233,30.2012,30.2251,53422.0
2017-08-29 13:40:00,38.01,38.01,37.97,38.0,26062.0,30.2251,30.2251,30.1933,30.2171,26062.0
2017-08-29 13:45:00,38.0,38.04,37.99,38.03,29292.0,30.2171,30.2489,30.2092,30.241,29292.0
2017-08-29 13:50:00,38.03,38.06,38.03,38.05,44326.0,30.241,30.2649,30.241,30.2569,44326.0
2017-08-29 13:55:00,38.05,38.06,38.0,38.01,23336.0,30.2569,30.2649,30.2171,30.2251,23336.0
2017-08-29 14:00:00,38.02,38.05,38.01,38.01,25428.0,30.233,30.2569,30.2251,30.2251,25428.0
2017-08-29 14:05:00,38.01,38.01,37.95,37.96,53312.0,30.2251,30.2251,30.1774,30.1853,53312.0
2017-08-29 14:10:00,37.96,37.98,37.91,37.95,54521.0,30.1853,30.2012,30.1456,30.1774,54521.0
2017-08-29 14:15:00,37.96,37.96,37.88,37.91,43353.0,30.1853,30.1853,30.1217,30.1456,43353.0
2017-08-29 14:20:00,37.91,37.94,37.89,37.93,30942.0,30.1456,30.1694,30.1297,30.1615,30942.0
2017-08-29 14:25:00,37.93,38.02,37.93,38.0,41472.0,30.1615,30.233,30.1615,30.2171,41472.0
2017-08-29 14:30:00,37.99,38.0,37.96,37.96,31445.0,30.2092,30.2171,30.1853,30.1853,31445.0
2017-08-29 14:35:00,37.97,37.97,37.94,37.95,23870.0,30.1933,30.1933,30.1694,30.1774,23870.0
2017-08-29 14:40:00,37.95,37.95,37.9,37.91,90306.0,30.1774,30.1774,30.1376,30.1456,90306.0
2017-08-29 14:45:00,37.91,37.93,37.88,37.91,53904.0,30.1456,30.1615,30.1217,30.1456,53904.0
2017-08-29 14:50:00,37.91,37.93,37.89,37.91,47451.0,30.1456,30.1615,30.1297,30.1456,47451.0
2017-08-29 14:55:00,37.9,37.91,37.78,37.81,189160.0,30.1376,30.1456,30.0422,30.0661,189160.0
2017-08-29 15:00:00,37.81,37.88,37.8,37.86,108115.0,30.0661,30.1217,30.0581,30.1058,108115.0
2017-08-29 15:05:00,37.86,37.89,37.85,37.87,48753.0,30.1058,30.1297,30.0979,30.1138,48753.0
2017-08-29 15:10:00,37.88,37.92,37.85,37.85,53441.0,30.1217,30.1535,30.0979,30.0979,53441.0
2017-08-29 15:15:00,37.86,37.88,37.79,37.8,50579.0,30.1058,30.1217,30.0502,30.0581,50579.0
2017-08-29 15:20:00,37.8,37.87,37.77,37.87,88311.0,30.0581,30.1138,30.0342,30.1138,88311.0
2017-08-29 15:25:00,37.87,37.93,37.86,37.89,67297.0,30.1138,30.1615,30.1058,30.1297,67297.0
2017-08-29 15:30:00,37.89,37.95,37.84,37.95,58753.0,30.1297,30.1774,30.0899,30.1774,58753.0
2017-08-29 15:35:00,37.95,38.02,37.94,37.95,108386.0,30.1774,30.233,30.1694,30.1774,108386.0
2017-08-29 15:40:00,37.95,38.0,37.95,37.99,98723.0,30.1774,30.2171,30.1774,30.2092,98723.0
2017-08-29 15:45:00,37.98,38.02,37.97,38.02,92277.0,30.2012,30.233,30.1933,30.233,92277.0
2017-08-29 15:50:00,38.02,38.02,37.98,38.01,156402.0,30.233,30.233,30.2012,30.2251,156402.0
2017-08-29 15:55:00,38.0,38.07,37.98,38.04,558325.0,30.2171,30.2728,30.2012,30.2489,558325.0
2017-08-30 09:30:00,37.98,38.06,37.9,37.95,125198.0,30.2012,30.2649,30.1376,30.1774,125198.0
2017-08-30 09:35:00,37.97,38.03,37.9,38.02,78223.0,30.1933,30.241,30.1376,30.233,78223.0
2017-08-30 09:40:00,38.02,38.04,37.93,37.97,41715.0,30.233,30.2489,30.1615,30.1933,41715.0
2017-08-30 09:45:00,37.98,37.98,37.9,37.9,61494.0,30.2012,30.2012,30.1376,30.1376,61494.0
2017-08-30 09:50:00,37.91,37.96,37.9,37.91,28408.0,30.1456,30.1853,30.1376,30.1456,28408.0
2017-08-30 09:55:00,37.92,37.96,37.89,37.93,33772.0,30.1535,30.1853,30.1297,30.1615,33772.0
2017-08-30 10:00:00,37.93,38.01,37.93,37.99,32011.0,30.1615,30.2251,30.1615,30.2092,32011.0
2017-08-30 10:05:00,38.0,38.02,37.94,37.94,33394.0,30.2171,30.233,30.1694,30.1694,33394.0
2017-08-30 10:10:00,37.94,37.94,37.86,37.9,80580.0,30.1694,30.1694,30.1058,30.1376,80580.0
2017-08-30 10:15:00,37.89,37.92,37.8,37.86,94832.0,30.1297,30.1535,30.0581,30.1058,94832.0
2017-08-30 10:20:00,37.86,37.98,37.84,37.95,54154.0,30.1058,30.2012,30.0899,30.1774,54154.0
2017-08-30 10:25:00,37.94,37.94,37.88,37.92,17209.0,30.1694,30.1694,30.1217,30.1535,17209.0
2017-08-30 10:30:00,37.93,37.98,37.91,37.93,31330.0,30.1615,30.2012,30.1456,30.1615,31330.0
2017-08-30 10:35:00,37.94,38.02,37.94,38.02,38255.0,30.1694,30.233,30.1694,30.233,38255.0
2017-08-30 10:40:00,38.01,38.05,37.98,37.99,43411.0,30.2251,30.2569,30.2012,30.2092,43411.0
2017-08-30 10:45:00,38.0,38.03,37.96,37.98,31778.0,30.2171,30.241,30.1853,30.2012,31778.0
2017-08-30 10:50:00,37.98,38.03,37.98,38.01,14828.0,30.2012,30.241,30.2012,30.2251,14828.0
2017-08-30 10:55:00,38.01,38.02,37.94,37.94,36934.0,30.2251,30.233,30.1694,30.1694,36934.0
2017-08-30 11:00:00,37.95,37.98,37.89,37.9,42200.0,30.1774,30.2012,30.1297,30.1376,42200.0
2017-08-30 11:05:00,37.91,37.93,37.87,37.89,21724.0,30.1456,30.1615,30.1138,30.1297,21724.0
2017-08-30 11:10:00,37.89,37.98,37.88,37.98,42922.0,30.1297,30.2012,30.1217,30.2012,42922.0
2017-08-30 11:15:00,37.97,37.99,37.94,37.98,29593.0,30.1933,30.2092,30.1694,30.2012,29593.0
2017-08-30 11:20:00,37.99,37.99,37.96,37.99,24275.0,30.2092,30.2092,30.1853,30.2092,24275.0
2017-08-30 11:25:00,37.98,37.99,37.93,37.94,21418.0,30.2012,30.2092,30.1615,30.1694,21418.0
2017-08-30 11:30:00,37.94,37.96,37.92,37.94,24928.0,30.1694,30.1853,30.1535,30.1694,24928.0
2017-08-30 11:35:00,37.94,38.0,37.93,38.0,31026.0,30.1694,30.2171,30.1615,30.2171,31026.0
2017-08-30 11:40:00,38.0,38.02,37.95,37.99,32676.0,30.2171,30.233,30.1774,30.2092,32676.0
2017-08-30 11:45:00,38.0,38.0,37.91,37.92,17810.0,30.2171,30.2171,30.1456,30.1535,17810.0
2017-08-30 11:50:00,37.92,37.93,37.88,37.89,40661.0,30.1535,30.1615,30.1217,30.1297,40661.0
2017-08-30 11:55:00,37.9,37.97,37.88,37.97,10803.0,30.1376,30.1933,30.1217,30.1933,10803.0
2017-08-30 12:00:00,37.97,38.0,37.94,37.99,14679.0,30.1933,30.2171,30.1694,30.2092,14679.0
2017-08-30 12:05:00,38.0,38.0,37.95,37.95,14674.0,30.2171,30.2171,30.1774,30.1774,14674.0
2017-08-30 12:10:00,37.96,38.0,37.95,37.98,53625.0,30.1853,30.2171,30.1774,30.2012,53625.0
2017-08-30 12:15:00,37.98,38.0,37.98,38.0,9808.0,30.2012,30.2171,30.2012,30.2171,9808.0
2017-08-30 12:20:00,38.0,38.02,37.97,38.0,42645.0,30.2171,30.233,30.1933,30.2171,42645.0
2017-08-30 12:25:00,37.99,38.0,37.98,38.0,7201.0,30.2092,30.2171,30.2012,30.2171,7201.0
2017-08-30 12:30:00,38.0,38.06,37.99,38.05,31198.0,30.2171,30.2649,30.2092,30.2569,31198.0
2017-08-30 12:35:00,38.05,38.07,38.04,38.06,51218.0,30.2569,30.2728,30.2489,30.2649,51218.0
2017-08-30 12:40:00,38.06,38.06,38.03,38.05,17900.0,30.2649,30.2649,30.241,30.2569,17900.0
2017-08-30 12:45:00,38.05,38.08,38.05,38.08,19087.0,30.2569,30.2808,30.2569,30.2808,19087.0
2017-08-30 12:50:00,38.08,38.1,38.07,38.1,9895.0,30.2808,30.2967,30.2728,30.2967,9895.0
2017-08-30 12:55:00,38.09,38.11,38.06,38.08,17204.0,30.2887,30.3046,30.2649,30.2808,17204.0
2017-08-30 13:00:00,38.08,38.08,38.01,38.02,19801.0,30.2808,30.2808,30.2251,30.233,19801.0
2017-08-30 13:05:00,38.02,38.06,38.0,38.06,20612.0,30.233,30.2649,30.2171,30.2649,20612.0
2017-08-30 13:10:00,38.06,38.06,38.02,38.04,43484.0,30.2649,30.2649,30.233,30.2489,43484.0
2017-08-30 13:15:00,38.04,38.06,38.03,38.04,26125.0,30.2489,30.2649,30.241,30.2489,26125.0
2017-08-30 13:20:00,38.04,38.05,38.02,38.03,11867.0,30.2489,30.2569,30.233,30.241,11867.0
2017-08-30 13:25:00,38.03,38.07,38.03,38.06,31165.0,30.241,30.2728,30.241,30.2649,31165.0
2017-08-30 13:30:00,38.06,38.06,38.01,38.02,24664.0,30.2649,30.2649,30.2251,30.233,24664.0
2017-08-30 13:35:00,38.02,38.05,38.01,38.03,25744.0,30.233,30.2569,30.2251,30.241,25744.0
2017-08-30 13:40:00,38.03,38.06,38.02,38.05,40264.0,30.241,30.2649,30.233,30.2569,40264.0
2017-08-30 13:45:00,38.05,38.06,38.03,38.04,41654.0,30.2569,30.2649,30.241,30.2489,41654.0
2017-08-30 13:50:00,38.03,38.08,38.03,38.06,26958.0,30.241,30.2808,30.241,30.2649,26958.0
2017-08-30 13:55:00,38.07,38.07,38.05,38.06,28491.0,30.2728,30.2728,30.2569,30.2649,28491.0
2017-08-30 14:00:00,38.06,38.07,38.05,38.07,26783.0,30.2649,30.2728,30.2569,30.2728,26783.0
2017-08-30 14:05:00,38.07,38.1,38.05,38.05,42856.0,30.2728,30.2967,30.2569,30.2569,42856.0
2017-08-30 14:10:00,38.05,38.08,38.04,38.05,56635.0,30.2569,30.2808,30.2489,30.2569,56635.0
2017-08-30 14:15:00,38.05,38.06,38.04,38.05,53877.0,30.2569,30.2649,30.2489,30.2569,53877.0
2017-08-30 14:20:00,38.05,38.07,38.05,38.06,17924.0,30.2569,30.2728,30.2569,30.2649,17924.0
2017-08-30 14:25:00,38.06,38.06,38.05,38.05,14474.0,30.2649,30.2649,30.2569,30.2569,14474.0
2017-08-30 14:30:00,38.06,38.06,38.0,38.02,37784.0,30.2649,30.2649,30.2171,30.233,37784.0
2017-08-30 14:35:00,38.01,38.01,37.96,37.99,21807.0,30.2251,30.2251,30.1853,30.2092,21807.0
2017-08-30 14:40:00,37.99,38.06,37.98,38.05,38114.0,30.2092,30.2649,30.2012,30.2569,38114.0
2017-08-30 14:45:00,38.05,38.09,38.01,38.08,105216.0,30.2569,30.2887,30.2251,30.2808,105216.0
2017-08-30 14:50:00,38.08,38.08,38.04,38.05,44657.0,30.2808,30.2808,30.2489,30.2569,44657.0
2017-08-30 14:55:00,38.05,38.07,38.03,38.05,42264.0,30.2569,30.2728,30.241,30.2569,42264.0
2017-08-30 15:00:00,38.05,38.05,38.01,38.02,28014.0,30.2569,30.2569,30.2251,30.233,28014.0
2017-08-30 15:05:00,38.03,38.04,38.0,38.01,14745.0,30.241,30.2489,30.2171,30.2251,14745.0
2017-08-30 15:10:00,38.01,38.06,38.0,38.04,40799.0,30.2251,30.2649,30.2171,30.2489,40799.0
2017-08-30 15:15:00,38.04,38.06,38.02,38.02,23349.0,30.2489,30.2649,30.233,30.233,23349.0
2017-08-30 15:20:00,38.02,38.03,38.0,38.0,49727.0,30.233,30.241,30.2171,30.2171,49727.0
2017-08-30 15:25:00,38.01,38.02,37.99,38.02,123079.0,30.2251,30.233,30.2092,30.233,123079.0
2017-08-30 15:30:00,38.02,38.06,38.01,38.04,48207.0,30.233,30.2649,30.2251,30.2489,48207.0
2017-08-30 15:35:00,38.05,38.06,38.03,38.05,36849.0,30.2569,30.2649,30.241,30.2569,36849.0
2017-08-30 15:40:00,38.04,38.06,38.02,38.06,126260.0,30.2489,30.2649,30.233,30.2649,126260.0
2017-08-30 15:45:00,38.05,38.06,38.0,38.04,238278.0,30.2569,30.2649,30.2171,30.2489,238278.0
2017-08-30 15:50:00,38.04,38.06,38.01,38.03,123318.0,30.2489,30.2649,30.2251,30.241,123318.0
2017-08-30 15:55:00,38.04,38.07,38.01,38.05,285499.0,30.2489,30.2728,30.2251,30.2569,285499.0
2017-08-31 09:30:00,38.14,38.22,38.06,38.15,94716.0,30.3285,30.3921,30.2649,30.3364,94716.0
2017-08-31 09:35:00,38.14,38.18,38.06,38.09,65767.0,30.3285,30.3603,30.2649,30.2887,65767.0
2017-08-31 09:40:00,38.08,38.19,38.07,38.16,50470.0,30.2808,30.3682,30.2728,30.3444,50470.0
2017-08-31 09:45:00,38.16,38.26,38.16,38.2,51624.0,30.3444,30.4239,30.3444,30.3762,51624.0
2017-08-31 09:50:00,38.21,38.27,38.18,38.2,46412.0,30.3841,30.4318,30.3603,30.3762,46412.0
2017-08-31 09:55:00,38.19,38.2,38.08,38.08,57864.0,30.3682,30.3762,30.2808,30.2808,57864.0
2017-08-31 10:00:00,38.09,38.16,38.06,38.09,116770.0,30.2887,30.3444,30.2649,30.2887,116770.0
2017-08-31 10:05:00,38.09,38.13,38.06,38.09,88557.0,30.2887,30.3205,30.2649,30.2887,88557.0
2017-08-31 10:10:00,38.09,38.15,38.07,38.14,75369.0,30.2887,30.3364,30.2728,30.3285,75369.0
2017-08-31 10:15:00,38.13,38.16,38.08,38.12,43492.0,30.3205,30.3444,30.2808,30.3126,43492.0
2017-08-31 10:20:00,38.13,38.33,38.12,38.31,173972.0,30.3205,30.4796,30.3126,30.4636,173972.0
2017-08-31 10:25:00,38.31,38.34,38.24,38.26,60390.0,30.4636,30.4875,30.408,30.4239,60390.0
2017-08-31 10:30:00,38.25,38.38,38.24,38.37,104869.0,30.4159,30.5193,30.408,30.5114,104869.0
2017-08-31 10:35:00,38.38,38.39,38.32,38.38,56617.0,30.5193,30.5273,30.4716,30.5193,56617.0
2017-08-31 10:40:00,38.38,38.43,38.34,38.35,78927.0,30.5193,30.5591,30.4875,30.4955,78927.0
2017-08-31 10:45:00,38.34,38.35,38.31,38.33,29993.0,30.4875,30.4955,30.4636,30.4796,29993.0
2017-08-31 10:50:00,38.33,38.37,38.32,38.36,37950.0,30.4796,30.5114,30.4716,30.5034,37950.0
2017-08-31 10:55:00,38.36,38.38,38.31,38.32,60774.0,30.5034,30.5193,30.4636,30.4716,60774.0
2017-08-31 11:00:00,38.31,38.34,38.27,38.33,64957.0,30.4636,30.4875,30.4318,30.4796,64957.0
2017-08-31 11:05:00,38.33,38.38,38.33,38.34,79271.0,30.4796,30.5193,30.4796,30.4875,79271.0
2017-08-31 11:10:00,38.34,38.35,38.32,38.32,28057.0,30.4875,30.4955,30.4716,30.4716,28057.0
2017-08-31 11:15:00,38.33,38.37,38.32,38.34,54332.0,30.4796,30.5114,30.4716,30.4875,54332.0
2017-08-31 11:20:00,38.35,38.35,38.32,38.32,13142.0,30.4955,30.4955,30.4716,30.4716,13142.0
2017-08-31 11:25:00,38.32,38.33,38.27,38.3,25086.0,30.4716,30.4796,30.4318,30.4557,25086.0
2017-08-31 11:30:00,38.3,38.35,38.29,38.35,35224.0,30.4557,30.4955,30.4477,30.4955,35224.0
2017-08-31 11:35:00,38.35,38.39,38.32,38.39,51379.0,30.4955,30.5273,30.4716,30.5273,51379.0
2017-08-31 11:40:00,38.39,38.4,38.35,38.39,26355.0,30.5273,30.5352,30.4955,30.5273,26355.0
2017-08-31 11:45:00,38.38,38.42,38.31,38.32,74043.0,30.5193,30.5511,30.4636,30.4716,74043.0
2017-08-31 11:50:00,38.32,38.34,38.28,38.32,71922.0,30.4716,30.4875,30.4398,30.4716,71922.0
2017-08-31 11:55:00,38.32,38.33,38.3,38.3,29851.0,30.4716,30.4796,30.4557,30.4557,29851.0
2017-08-31 12:00:00,38.3,38.3,38.25,38.25,25662.0,30.4557,30.4557,30.4159,30.4159,25662.0
2017-08-31 12:05:00,38.26,38.29,38.25,38.26,23623.0,30.4239,30.4477,30.4159,30.4239,23623.0
2017-08-31 12:10:00,38.27,38.31,38.25,38.3,28520.0,30.4318,30.4636,30.4159,30.4557,28520.0
2017-08-31 12:15:00,38.3,38.31,38.27,38.27,19361.0,30.4557,30.4636,30.4318,30.4318,19361.0
2017-08-31 12:20:00,38.27,38.29,38.25,38.25,22832.0,30.4318,30.4477,30.4159,30.4159,22832.0
2017-08-31 12:25:00,38.26,38.3,38.25,38.29,29070.0,30.4239,30.4557,30.4159,30.4477,29070.0
2017-08-31 12:30:00,38.3,38.3,38.2,38.2,106805.0,30.4557,30.4557,30.3762,30.3762,106805.0
2017-08-31 12:35:00,38.21,38.21,38.17,38.18,45324.0,30.3841,30.3841,30.3523,30.3603,45324.0
2017-08-31 12:40:00,38.18,38.18,38.11,38.12,44091.0,30.3603,30.3603,30.3046,30.3126,44091.0
2017-08-31 12:45:00,38.11,38.12,38.1,38.1,16128.0,30.3046,30.3126,30.2967,30.2967,16128.0
2017-08-31 12:50:00,38.1,38.1,38.07,38.07,19123.0,30.2967,30.2967,30.2728,30.2728,19123.0
2017-08-31 12:55:00,38.07,38.12,38.07,38.12,58639.0,30.2728,30.3126,30.2728,30.3126,58639.0
2017-08-31 13:00:00,38.13,38.17,38.12,38.17,21730.0,30.3205,30.3523,30.3126,30.3523,21730.0
2017-08-31 13:05:00,38.17,38.18,38.14,38.15,24248.0,30.3523,30.3603,30.3285,30.3364,24248.0
2017-08-31 13:10:00,38.15,38.19,38.15,38.19,12640.0,30.3364,30.3682,30.3364,30.3682,12640.0
2017-08-31 13:15:00,38.19,38.21,38.18,38.21,7655.0,30.3682,30.3841,30.3603,30.3841,7655.0
2017-08-31 13:20:00,38.2,38.21,38.17,38.19,36385.0,30.3762,30.3841,30.3523,30.3682,36385.0
2017-08-31 13:25:00,38.18,38.21,38.18,38.2,20305.0,30.3603,30.3841,30.3603,30.3762,20305.0
2017-08-31 13:30:00,38.2,38.22,38.2,38.22,22100.0,30.3762,30.3921,30.3762,30.3921,22100.0
2017-08-31 13:35:00,38.22,38.22,38.19,38.19,18802.0,30.3921,30.3921,30.3682,30.3682,18802.0
2017-08-31 13:40:00,38.19,38.24,38.19,38.24,17717.0,30.3682,30.408,30.3682,30.408,17717.0
2017-08-31 13:45:00,38.24,38.25,38.22,38.24,27169.0,30.408,30.4159,30.3921,30.408,27169.0
2017-08-31 13:50:00,38.24,38.27,38.23,38.23,20736.0,30.408,30.4318,30.4,30.4,20736.0
2017-08-31 13:55:00,38.23,38.25,38.22,38.23,34913.0,30.4,30.4159,30.3921,30.4,34913.0
2017-08-31 14:00:00,38.23,38.24,38.21,38.23,50263.0,30.4,30.408,30.3841,30.4,50263.0
2017-08-31 14:05:00,38.23,38.24,38.22,38.23,33813.0,30.4,30.408,30.3921,30.4,33813.0
2017-08-31 14:10:00,38.23,38.33,38.22,38.33,83849.0,30.4,30.4796,30.3921,30.4796,83849.0
2017-08-31 14:15:00,38.32,38.34,38.3,38.31,44488.0,30.4716,30.4875,30.4557,30.4636,44488.0
2017-08-31 14:20:00,38.31,38.33,38.28,38.33,44098.0,30.4636,30.4796,30.4398,30.4796,44098.0
2017-08-31 14:25:00,38.33,38.34,38.31,38.32,61469.0,30.4796,30.4875,30.4636,30.4716,61469.0
2017-08-31 14:30:00,38.32,38.35,38.32,38.33,33167.0,30.4716,30.4955,30.4716,30.4796,33167.0
2017-08-31 14:35:00,38.33,38.34,38.31,38.34,29415.0,30.4796,30.4875,30.4636,30.4875,29415.0
2017-08-31 14:40:00,38.34,38.35,38.31,38.32,30302.0,30.4875,30.4955,30.4636,30.4716,30302.0
2017-08-31 14:45:00,38.32,38.32,38.29,38.32,29800.0,30.4716,30.4716,30.4477,30.4716,29800.0
2017-08-31 14:50:00,38.32,38.33,38.29,38.3,36883.0,30.4716,30.4796,30.4477,30.4557,36883.0
2017-08-31 14:55:00,38.3,38.3,38.27,38.29,35009.0,30.4557,30.4557,30.4318,30.4477,35009.0
2017-08-31 15:00:00,38.3,38.31,38.28,38.3,25251.0,30.4557,30.4636,30.4398,30.4557,25251.0
2017-08-31 15:05:00,38.31,38.31,38.24,38.27,63765.0,30.4636,30.4636,30.408,30.4318,63765.0
2017-08-31 15:10:00,38.27,38.29,38.25,38.26,100087.0,30.4318,30.4477,30.4159,30.4239,100087.0
2017-08-31 15:15:00,38.26,38.31,38.26,38.3,55683.0,30.4239,30.4636,30.4239,30.4557,55683.0
2017-08-31 15:20:00,38.29,38.32,38.27,38.28,75855.0,30.4477,30.4716,30.4318,30.4398,75855.0
2017-08-31 15:25:00,38.27,38.29,38.26,38.27,93395.0,30.4318,30.4477,30.4239,30.4318,93395.0
2017-08-31 15:30:00,38.27,38.29,38.24,38.29,75000.0,30.4318,30.4477,30.408,30.4477,75000.0
2017-08-31 15:35:00,38.29,38.4,38.28,38.3,85452.0,30.4477,30.5352,30.4398,30.4557,85452.0
2017-08-31 15:40:00,38.31,38.36,38.3,38.34,106168.0,30.4636,30.5034,30.4557,30.4875,106168.0
2017-08-31 15:45:00,38.34,38.34,38.29,38.33,120016.0,30.4875,30.4875,30.4477,30.4796,120016.0
2017-08-31 15:50:00,38.32,38.33,38.26,38.29,138793.0,30.4716,30.4796,30.4239,30.4477,138793.0
2017-08-31 15:55:00,38.29,38.33,38.27,38.31,523368.0,30.4477,30.4796,30.4318,30.4636,523368.0
2017-09-01 09:30:00,38.59,38.62,38.42,38.42,97600.0,30.6863,30.7102,30.5511,30.5511,97600.0
2017-09-01 09:35:00,38.45,38.5,38.3,38.37,79949.0,30.575,30.6147,30.4557,30.5114,79949.0
2017-09-01 09:40:00,38.35,38.4,38.31,38.34,84719.0,30.4955,30.5352,30.4636,30.4875,84719.0
2017-09-01 09:45:00,38.33,38.34,38.24,38.29,77204.0,30.4796,30.4875,30.408,30.4477,77204.0
2017-09-01 09:50:00,38.3,38.39,38.22,38.39,102810.0,30.4557,30.5273,30.3921,30.5273,102810.0
2017-09-01 09:55:00,38.38,38.41,38.36,38.37,107505.0,30.5193,30.5432,30.5034,30.5114,107505.0
2017-09-01 10:00:00,38.35,38.38,38.22,38.24,144173.0,30.4955,30.5193,30.3921,30.408,144173.0
2017-09-01 10:05:00,38.24,38.3,38.23,38.29,68547.0,30.408,30.4557,30.4,30.4477,68547.0
2017-09-01 10:10:00,38.3,38.32,38.25,38.31,57434.0,30.4557,30.4716,30.4159,30.4636,57434.0
2017-09-01 10:15:00,38.31,38.38,38.31,38.33,102390.0,30.4636,30.5193,30.4636,30.4796,102390.0
2017-09-01 10:20:00,38.34,38.38,38.33,38.36,47100.0,30.4875,30.5193,30.4796,30.5034,47100.0
2017-09-01 10:25:00,38.37,38.4,38.35,38.4,34177.0,30.5114,30.5352,30.4955,30.5352,34177.0
2017-09-01 10:30:00,38.4,38.41,38.37,38.38,42711.0,30.5352,30.5432,30.5114,30.5193,42711.0
2017-09-01 10:35:00,38.37,38.46,38.37,38.43,86225.0,30.5114,30.5829,30.5114,30.5591,86225.0
2017-09-01 10:40:00,38.44,38.47,38.4,38.46,27138.0,30.567,30.5909,30.5352,30.5829,27138.0
2017-09-01 10:45:00,38.45,38.53,38.45,38.51,98604.0,30.575,30.6386,30.575,30.6227,98604.0
2017-09-01 10:50:00,38.51,38.6,38.5,38.58,65871.0,30.6227,30.6943,30.6147,30.6783,65871.0
2017-09-01 10:55:00,38.57,38.58,38.5,38.54,31837.0,30.6704,30.6783,30.6147,30.6465,31837.0
2017-09-01 11:00:00,38.55,38.58,38.5,38.57,45935.0,30.6545,30.6783,30.6147,30.6704,45935.0
2017-09-01 11:05:00,38.58,38.7,38.55,38.67,80965.0,30.6783,30.7738,30.6545,30.7499,80965.0
2017-09-01 11:10:00,38.67,38.69,38.63,38.65,67771.0,30.7499,30.7658,30.7181,30.734,67771.0
2017-09-01 11:15:00,38.66,38.66,38.59,38.6,36680.0,30.742,30.742,30.6863,30.6943,36680.0
2017-09-01 11:20:00,38.6,38.63,38.59,38.6,26020.0,30.6943,30.7181,30.6863,30.6943,26020.0
2017-09-01 11:25:00,38.61,38.64,38.58,38.62,46217.0,30.7022,30.7261,30.6783,30.7102,46217.0
2017-09-01 11:30:00,38.63,38.63,38.6,38.61,35092.0,30.7181,30.7181,30.6943,30.7022,35092.0
2017-09-01 11:35:00,38.61,38.69,38.58,38.68,48645.0,30.7022,30.7658,30.6783,30.7579,48645.0
2017-09-01 11:40:00,38.68,38.74,38.67,38.71,56844.0,30.7579,30.8056,30.7499,30.7817,56844.0
2017-09-01 11:45:00,38.71,38.74,38.68,38.71,51992.0,30.7817,30.8056,30.7579,30.7817,51992.0
2017-09-01 11:50:00,38.72,38.73,38.69,38.69,23313.0,30.7897,30.7976,30.7658,30.7658,23313.0
2017-09-01 11:55:00,38.69,38.73,38.67,38.68,17582.0,30.7658,30.7976,30.7499,30.7579,17582.0
2017-09-01 12:00:00,38.68,38.73,38.65,38.71,35025.0,30.7579,30.7976,30.734,30.7817,35025.0
2017-09-01 12:05:00,38.71,38.78,38.7,38.78,22085.0,30.7817,30.8374,30.7738,30.8374,22085.0
2017-09-01 12:10:00,38.78,38.82,38.77,38.82,48243.0,30.8374,30.8692,30.8294,30.8692,48243.0
2017-09-01 12:15:00,38.82,38.82,38.77,38.8,58298.0,30.8692,30.8692,30.8294,30.8533,58298.0
2017-09-01 12:20:00,38.79,38.8,38.76,38.77,25247.0,30.8453,30.8533,30.8215,30.8294,25247.0
2017-09-01 12:25:00,38.78,38.8,38.78,38.8,11401.0,30.8374,30.8533,30.8374,30.8533,11401.0
2017-09-01 12:30:00,38.8,38.8,38.75,38.77,14131.0,30.8533,30.8533,30.8135,30.8294,14131.0
2017-09-01 12:35:00,38.76,38.77,38.71,38.71,18036.0,30.8215,30.8294,30.7817,30.7817,18036.0
2017-09-01 12:40:00,38.71,38.74,38.7,38.73,16215.0,30.7817,30.8056,30.7738,30.7976,16215.0
2017-09-01 12:45:00,38.72,38.75,38.72,38.73,31780.0,30.7897,30.8135,30.7897,30.7976,31780.0
2017-09-01 12:50:00,38.73,38.74,38.69,38.72,22855.0,30.7976,30.8056,30.7658,30.7897,22855.0
2017-09-01 12:55:00,38.72,38.72,38.67,38.7,31337.0,30.7897,30.7897,30.7499,30.7738,31337.0
2017-09-01 13:00:00,38.69,38.7,38.66,38.68,22784.0,30.7658,30.7738,30.742,30.7579,22784.0
2017-09-01 13:05:00,38.68,38.69,38.64,38.65,20705.0,30.7579,30.7658,30.7261,30.734,20705.0
2017-09-01 13:10:00,38.65,38.66,38.64,38.64,10959.0,30.734,30.742,30.7261,30.7261,10959.0
2017-09-01 13:15:00,38.64,38.66,38.63,38.66,7516.0,30.7261,30.742,30.7181,30.742,7516.0
2017-09-01 13:20:00,38.66,38.75,38.65,38.74,28001.0,30.742,30.8135,30.734,30.8056,28001.0
2017-09-01 13:25:00,38.74,38.75,38.7,38.72,18706.0,30.8056,30.8135,30.7738,30.7897,18706.0
2017-09-01 13:30:00,38.71,38.75,38.67,38.73,23983.0,30.7817,30.8135,30.7499,30.7976,23983.0
2017-09-01 13:35:00,38.73,38.75,38.7,38.7,13573.0,30.7976,30.8135,30.7738,30.7738,13573.0
2017-09-01 13:40:00,38.7,38.72,38.69,38.7,12292.0,30.7738,30.7897,30.7658,30.7738,12292.0
2017-09-01 13:45:00,38.71,38.73,38.69,38.72,23535.0,30.7817,30.7976,30.7658,30.7897,23535.0
2017-09-01 13:50:00,38.73,38.73,38.71,38.72,7790.0,30.7976,30.7976,30.7817,30.7897,7790.0
2017-09-01 13:55:00,38.72,38.72,38.68,38.7,49933.0,30.7897,30.7897,30.7579,30.7738,49933.0
2017-09-01 14:00:00,38.7,38.71,38.68,38.69,13939.0,30.7738,30.7817,30.7579,30.7658,13939.0
2017-09-01 14:05:00,38.69,38.71,38.69,38.71,8397.0,30.7658,30.7817,30.7658,30.7817,8397.0
2017-09-01 14:10:00,38.71,38.75,38.7,38.75,17863.0,30.7817,30.8135,30.7738,30.8135,17863.0
2017-09-01 14:15:00,38.74,38.77,38.74,38.75,23093.0,30.8056,30.8294,30.8056,30.8135,23093.0
2017-09-01 14:20:00,38.75,38.76,38.7,38.72,21402.0,30.8135,30.8215,30.7738,30.7897,21402.0
2017-09-01 14:25:00,38.72,38.73,38.68,38.7,26010.0,30.7897,30.7976,30.7579,30.7738,26010.0
2017-09-01 14:30:00,38.7,38.77,38.69,38.76,29009.0,30.7738,30.8294,30.7658,30.8215,29009.0
2017-09-01 14:35:00,38.77,38.77,38.76,38.77,10603.0,30.8294,30.8294,30.8215,30.8294,10603.0
2017-09-01 14:40:00,38.76,38.78,38.76,38.78,22090.0,30.8215,30.8374,30.8215,30.8374,22090.0
2017-09-01 14:45:00,38.78,38.78,38.74,38.75,20051.0,30.8374,30.8374,30.8056,30.8135,20051.0
2017-09-01 14:50:00,38.76,38.76,38.73,38.73,11748.0,30.8215,30.8215,30.7976,30.7976,11748.0
2017-09-01 14:55:00,38.73,38.75,38.73,38.74,10969.0,30.7976,30.8135,30.7976,30.8056,10969.0
2017-09-01 15:00:00,38.75,38.75,38.71,38.72,29444.0,30.8135,30.8135,30.7817,30.7897,29444.0
2017-09-01 15:05:00,38.72,38.72,38.65,38.66,56710.0,30.7897,30.7897,30.734,30.742,56710.0
2017-09-01 15:10:00,38.66,38.68,38.64,38.67,39187.0,30.742,30.7579,30.7261,30.7499,39187.0
2017-09-01 15:15:00,38.66,38.67,38.63,38.64,22345.0,30.742,30.7499,30.7181,30.7261,22345.0
2017-09-01 15:20:00,38.63,38.65,38.62,38.63,27901.0,30.7181,30.734,30.7102,30.7181,27901.0
2017-09-01 15:25:00,38.63,38.64,38.62,38.63,31653.0,30.7181,30.7261,30.7102,30.7181,31653.0
2017-09-01 15:30:00,38.63,38.63,38.6,38.62,40158.0,30.7181,30.7181,30.6943,30.7102,40158.0
2017-09-01 15:35:00,38.62,38.62,38.61,38.62,21619.0,30.7102,30.7102,30.7022,30.7102,21619.0
2017-09-01 15:40:00,38.62,38.66,38.61,38.66,78334.0,30.7102,30.742,30.7022,30.742,78334.0
2017-09-01 15:45:00,38.66,38.67,38.65,38.65,46009.0,30.742,30.7499,30.734,30.734,46009.0
2017-09-01 15:50:00,38.65,38.66,38.63,38.65,124015.0,30.734,30.742,30.7181,30.734,124015.0
2017-09-01 15:55:00,38.64,38.67,38.62,38.65,209216.0,30.7261,30.7499,30.7102,30.734,209216.0
2017-09-05 09:30:00,38.98,39.11,38.96,38.99,217272.0,30.9964,31.0998,30.9805,31.0044,217272.0
2017-09-05 09:35:00,38.98,38.99,38.73,38.77,105136.0,30.9964,31.0044,30.7976,30.8294,105136.0
2017-09-05 09:40:00,38.76,38.99,38.71,38.91,123773.0,30.8215,31.0044,30.7817,30.9408,123773.0
2017-09-05 09:45:00,38.92,38.95,38.81,38.83,71088.0,30.9487,30.9726,30.8612,30.8771,71088.0
2017-09-05 09:50:00,38.82,38.82,38.73,38.76,59130.0,30.8692,30.8692,30.7976,30.8215,59130.0
2017-09-05 09:55:00,38.76,38.83,38.71,38.74,84774.0,30.8215,30.8771,30.7817,30.8056,84774.0
2017-09-05 10:00:00,38.74,38.82,38.74,38.77,121997.0,30.8056,30.8692,30.8056,30.8294,121997.0
2017-09-05 10:05:00,38.76,38.78,38.62,38.63,101474.0,30.8215,30.8374,30.7102,30.7181,101474.0
2017-09-05 10:10:00,38.62,38.71,38.6,38.62,51101.0,30.7102,30.7817,30.6943,30.7102,51101.0
2017-09-05 10:15:00,38.62,38.71,38.62,38.69,76085.0,30.7102,30.7817,30.7102,30.7658,76085.0
2017-09-05 10:20:00,38.69,38.69,38.62,38.62,48810.0,30.7658,30.7658,30.7102,30.7102,48810.0
2017-09-05 10:25:00,38.62,38.66,38.56,38.63,70255.0,30.7102,30.742,30.6624,30.7181,70255.0
2017-09-05 10:30:00,38.62,38.75,38.62,38.73,51275.0,30.7102,30.8135,30.7102,30.7976,51275.0
2017-09-05 10:35:00,38.72,38.73,38.63,38.67,59945.0,30.7897,30.7976,30.7181,30.7499,59945.0
2017-09-05 10:40:00,38.66,38.75,38.66,38.71,48931.0,30.742,30.8135,30.742,30.7817,48931.0
2017-09-05 10:45:00,38.71,38.74,38.63,38.63,45431.0,30.7817,30.8056,30.7181,30.7181,45431.0
2017-09-05 10:50:00,38.64,38.69,38.62,38.68,42683.0,30.7261,30.7658,30.7102,30.7579,42683.0
2017-09-05 10:55:00,38.68,38.75,38.67,38.72,33713.0,30.7579,30.8135,30.7499,30.7897,33713.0
2017-09-05 11:00:00,38.73,38.73,38.66,38.68,27174.0,30.7976,30.7976,30.742,30.7579,27174.0
2017-09-05 11:05:00,38.68,38.7,38.58,38.6,54454.0,30.7579,30.7738,30.6783,30.6943,54454.0
2017-09-05 11:10:00,38.6,38.69,38.6,38.68,28654.0,30.6943,30.7658,30.6943,30.7579,28654.0
2017-09-05 11:15:00,38.69,38.69,38.6,38.62,19506.0,30.7658,30.7658,30.6943,30.7102,19506.0
2017-09-05 11:20:00,38.61,38.68,38.59,38.67,30020.0,30.7022,30.7579,30.6863,30.7499,30020.0
2017-09-05 11:25:00,38.66,38.69,38.6,38.62,29781.0,30.742,30.7658,30.6943,30.7102,29781.0
2017-09-05 11:30:00,38.61,38.67,38.6,38.64,26037.0,30.7022,30.7499,30.6943,30.7261,26037.0
2017-09-05 11:35:00,38.63,38.63,38.55,38.6,40508.0,30.7181,30.7181,30.6545,30.6943,40508.0
2017-09-05 11:40:00,38.59,38.62,38.58,38.6,20440.0,30.6863,30.7102,30.6783,30.6943,20440.0
2017-09-05 11:45:00,38.59,38.6,38.53,38.54,29737.0,30.6863,30.6943,30.6386,30.6465,29737.0
2017-09-05 11:50:00,38.53,38.55,38.5,38.52,29273.0,30.6386,30.6545,30.6147,30.6306,29273.0
2017-09-05 11:55:00,38.53,38.53,38.47,38.49,25034.0,30.6386,30.6386,30.5909,30.6068,25034.0
2017-09-05 12:00:00,38.48,38.5,38.43,38.44,34627.0,30.5988,30.6147,30.5591,30.567,34627.0
2017-09-05 12:05:00,38.44,38.47,38.41,38.47,21584.0,30.567,30.5909,30.5432,30.5909,21584.0
2017-09-05 12:10:00,38.47,38.56,38.46,38.56,44303.0,30.5909,30.6624,30.5829,30.6624,44303.0
2017-09-05 12:15:00,38.57,38.6,38.52,38.52,44143.0,30.6704,30.6943,30.6306,30.6306,44143.0
2017-09-05 12:20:00,38.53,38.58,38.49,38.57,41481.0,30.6386,30.6783,30.6068,30.6704,41481.0
2017-09-05 12:25:00,38.57,38.72,38.57,38.71,130446.0,30.6704,30.7897,30.6704,30.7817,130446.0
2017-09-05 12:30:00,38.71,38.73,38.63,38.65,115164.0,30.7817,30.7976,30.7181,30.734,115164.0
2017-09-05 12:35:00,38.65,38.75,38.64,38.75,74625.0,30.734,30.8135,30.7261,30.8135,74625.0
2017-09-05 12:40:00,38.75,38.79,38.74,38.79,37794.0,30.8135,30.8453,30.8056,30.8453,37794.0
2017-09-05 12:45:00,38.79,38.8,38.71,38.72,43514.0,30.8453,30.8533,30.7817,30.7897,43514.0
2017-09-05 12:50:00,38.72,38.75,38.69,38.74,30827.0,30.7897,30.8135,30.7658,30.8056,30827.0
2017-09-05 12:55:00,38.73,38.74,38.71,38.73,21223.0,30.7976,30.8056,30.7817,30.7976,21223.0
2017-09-05 13:00:00,38.73,38.77,38.7,38.75,31313.0,30.7976,30.8294,30.7738,30.8135,31313.0
2017-09-05 13:05:00,38.73,38.86,38.73,38.84,70238.0,30.7976,30.901,30.7976,30.8851,70238.0
2017-09-05 13:10:00,38.84,38.85,38.77,38.82,42093.0,30.8851,30.8931,30.8294,30.8692,42093.0
2017-09-05 13:15:00,38.81,38.84,38.78,38.81,33865.0,30.8612,30.8851,30.8374,30.8612,33865.0
2017-09-05 13:20:00,38.81,38.91,38.79,38.89,77373.0,30.8612,30.9408,30.8453,30.9249,77373.0
2017-09-05 13:25:00,38.88,38.95,38.87,38.95,77934.0,30.9169,30.9726,30.909,30.9726,77934.0
2017-09-05 13:30:00,38.94,38.95,38.89,38.9,35799.0,30.9646,30.9726,30.9249,30.9328,35799.0
2017-09-05 13:35:00,38.9,38.91,38.84,38.87,39137.0,30.9328,30.9408,30.8851,30.909,39137.0
2017-09-05 13:40:00,38.87,38.89,38.86,38.87,14315.0,30.909,30.9249,30.901,30.909,14315.0
2017-09-05 13:45:00,38.88,38.9,38.86,38.9,23992.0,30.9169,30.9328,30.901,30.9328,23992.0
2017-09-05 13:50:00,38.9,38.95,38.88,38.95,22904.0,30.9328,30.9726,30.9169,30.9726,22904.0
2017-09-05 13:55:00,38.95,38.98,38.89,38.89,71152.0,30.9726,30.9964,30.9249,30.9249,71152.0
2017-09-05 14:00:00,38.9,38.93,38.9,38.91,47696.0,30.9328,30.9567,30.9328,30.9408,47696.0
2017-09-05 14:05:00,38.92,38.94,38.87,38.89,54621.0,30.9487,30.9646,30.909,30.9249,54621.0
2017-09-05 14:10:00,38.89,38.91,38.85,38.86,36790.0,30.9249,30.9408,30.8931,30.901,36790.0
2017-09-05 14:15:00,38.85,38.86,38.8,38.81,51254.0,30.8931,30.901,30.8533,30.8612,51254.0
2017-09-05 14:20:00,38.81,38.89,38.81,38.88,52202.0,30.8612,30.9249,30.8612,30.9169,52202.0
2017-09-05 14:25:00,38.85,38.86,38.8,38.85,78024.0,30.8931,30.901,30.8533,30.8931,78024.0
2017-09-05 14:30:00,38.85,38.9,38.83,38.88,42518.0,30.8931,30.9328,30.8771,30.9169,42518.0
2017-09-05 14:35:00,38.87,38.88,38.83,38.84,25426.0,30.909,30.9169,30.8771,30.8851,25426.0
2017-09-05 14:40:00,38.84,38.84,38.8,38.81,33211.0,30.8851,30.8851,30.8533,30.8612,33211.0
2017-09-05 14:45:00,38.81,38.86,38.8,38.8,36316.0,30.8612,30.901,30.8533,30.8533,36316.0
2017-09-05 14:50:00,38.8,38.83,38.76,38.77,33403.0,30.8533,30.8771,30.8215,30.8294,33403.0
2017-09-05 14:55:00,38.77,38.78,38.75,38.76,34576.0,30.8294,30.8374,30.8135,30.8215,34576.0
2017-09-05 15:00:00,38.76,38.84,38.76,38.81,43241.0,30.8215,30.8851,30.8215,30.8612,43241.0
2017-09-05 15:05:00,38.81,38.81,38.75,38.77,36401.0,30.8612,30.8612,30.8135,30.8294,36401.0
2017-09-05 15:10:00,38.77,38.77,38.7,38.72,40692.0,30.8294,30.8294,30.7738,30.7897,40692.0
2017-09-05 15:15:00,38.72,38.77,38.71,38.77,42424.0,30.7897,30.8294,30.7817,30.8294,42424.0
2017-09-05 15:20:00,38.78,38.79,38.74,38.75,35028.0,30.8374,30.8453,30.8056,30.8135,35028.0
2017-09-05 15:25:00,38.74,38.75,38.7,38.75,51164.0,30.8056,30.8135,30.7738,30.8135,51164.0
2017-09-05 15:30:00,38.75,38.76,38.7,38.7,58801.0,30.8135,30.8215,30.7738,30.7738,58801.0
2017-09-05 15:35:00,38.7,38.72,38.66,38.67,80177.0,30.7738,30.7897,30.742,30.7499,80177.0
2017-09-05 15:40:00,38.66,38.68,38.62,38.62,120930.0,30.742,30.7579,30.7102,30.7102,120930.0
2017-09-05 15:45:00,38.63,38.64,38.61,38.64,120257.0,30.7181,30.7261,30.7022,30.7261,120257.0
2017-09-05 15:50:00,38.64,38.65,38.61,38.64,119621.0,30.7261,30.734,30.7022,30.7261,119621.0
2017-09-05 15:55:00,38.64,38.77,38.63,38.73,434348.0,30.7261,30.8294,30.7181,30.7976,434348.0
2017-09-06 09:30:00,38.72,38.95,38.7,38.94,128751.0,30.7897,30.9726,30.7738,30.9646,128751.0
2017-09-06 09:35:00,38.94,38.95,38.78,38.8,62435.0,30.9646,30.9726,30.8374,30.8533,62435.0
2017-09-06 09:40:00,38.78,38.81,38.62,38.65,112421.0,30.8374,30.8612,30.7102,30.734,112421.0
2017-09-06 09:45:00,38.64,38.68,38.58,38.6,54569.0,30.7261,30.7579,30.6783,30.6943,54569.0
2017-09-06 09:50:00,38.6,38.66,38.53,38.55,62568.0,30.6943,30.742,30.6386,30.6545,62568.0
2017-09-06 09:55:00,38.55,38.58,38.49,38.49,109523.0,30.6545,30.6783,30.6068,30.6068,109523.0
2017-09-06 10:00:00,38.51,38.71,38.44,38.54,190420.0,30.6227,30.7817,30.567,30.6465,190420.0
2017-09-06 10:05:00,38.54,38.6,38.5,38.57,60887.0,30.6465,30.6943,30.6147,30.6704,60887.0
2017-09-06 10:10:00,38.57,38.58,38.45,38.52,61692.0,30.6704,30.6783,30.575,30.6306,61692.0
2017-09-06 10:15:00,38.52,38.59,38.5,38.52,57000.0,30.6306,30.6863,30.6147,30.6306,57000.0
2017-09-06 10:20:00,38.52,38.54,38.5,38.51,26626.0,30.6306,30.6465,30.6147,30.6227,26626.0
2017-09-06 10:25:00,38.52,38.57,38.5,38.56,37397.0,30.6306,30.6704,30.6147,30.6624,37397.0
2017-09-06 10:30:00,38.55,38.57,38.5,38.52,28183.0,30.6545,30.6704,30.6147,30.6306,28183.0
2017-09-06 10:35:00,38.53,38.59,38.52,38.55,33378.0,30.6386,30.6863,30.6306,30.6545,33378.0
2017-09-06 10:40:00,38.55,38.59,38.46,38.47,71814.0,30.6545,30.6863,30.5829,30.5909,71814.0
2017-09-06 10:45:00,38.47,38.52,38.41,38.48,128419.0,30.5909,30.6306,30.5432,30.5988,128419.0
2017-09-06 10:50:00,38.48,38.5,38.39,38.39,62389.0,30.5988,30.6147,30.5273,30.5273,62389.0
2017-09-06 10:55:00,38.38,38.41,38.35,38.4,79516.0,30.5193,30.5432,30.4955,30.5352,79516.0
2017-09-06 11:00:00,38.4,38.47,38.4,38.46,40952.0,30.5352,30.5909,30.5352,30.5829,40952.0
2017-09-06 11:05:00,38.45,38.45,38.37,38.39,53040.0,30.575,30.575,30.5114,30.5273,53040.0
2017-09-06 11:10:00,38.39,38.4,38.33,38.34,53569.0,30.5273,30.5352,30.4796,30.4875,53569.0
2017-09-06 11:15:00,38.34,38.34,38.3,38.31,35165.0,30.4875,30.4875,30.4557,30.4636,35165.0
2017-09-06 11:20:00,38.32,38.36,38.3,38.35,51330.0,30.4716,30.5034,30.4557,30.4955,51330.0
2017-09-06 11:25:00,38.35,38.39,38.33,38.36,49810.0,30.4955,30.5273,30.4796,30.5034,49810.0
2017-09-06 11:30:00,38.36,38.36,38.25,38.26,82909.0,30.5034,30.5034,30.4159,30.4239,82909.0
2017-09-06 11:35:00,38.26,38.26,38.18,38.21,66715.0,30.4239,30.4239,30.3603,30.3841,66715.0
2017-09-06 11:40:00,38.2,38.27,38.18,38.26,47425.0,30.3762,30.4318,30.3603,30.4239,47425.0
2017-09-06 11:45:00,38.26,38.35,38.26,38.34,19891.0,30.4239,30.4955,30.4239,30.4875,19891.0
2017-09-06 11:50:00,38.34,38.39,38.31,38.36,55896.0,30.4875,30.5273,30.4636,30.5034,55896.0
2017-09-06 11:55:00,38.37,38.38,38.32,38.35,34042.0,30.5114,30.5193,30.4716,30.4955,34042.0
2017-09-06 12:00:00,38.36,38.36,38.32,38.34,34383.0,30.5034,30.5034,30.4716,30.4875,34383.0
2017-09-06 12:05:00,38.34,38.36,38.29,38.32,35616.0,30.4875,30.5034,30.4477,30.4716,35616.0
2017-09-06 12:10:00,38.32,38.37,38.32,38.37,22335.0,30.4716,30.5114,30.4716,30.5114,22335.0
2017-09-06 12:15:00,38.37,38.41,38.35,38.38,46886.0,30.5114,30.5432,30.4955,30.5193,46886.0
2017-09-06 12:20:00,38.37,38.39,38.32,38.34,24414.0,30.5114,30.5273,30.4716,30.4875,24414.0
2017-09-06 12:25:00,38.34,38.34,38.28,38.32,33963.0,30.4875,30.4875,30.4398,30.4716,33963.0
2017-09-06 12:30:00,38.32,38.38,38.32,38.37,21480.0,30.4716,30.5193,30.4716,30.5114,21480.0
2017-09-06 12:35:00,38.36,38.37,38.36,38.37,11848.0,30.5034,30.5114,30.5034,30.5114,11848.0
2017-09-06 12:40:00,38.37,38.39,38.36,38.38,14503.0,30.5114,30.5273,30.5034,30.5193,14503.0
2017-09-06 12:45:00,38.37,38.4,38.37,38.4,11844.0,30.5114,30.5352,30.5114,30.5352,11844.0
2017-09-06 12:50:00,38.4,38.4,38.34,38.35,38096.0,30.5352,30.5352,30.4875,30.4955,38096.0
2017-09-06 12:55:00,38.35,38.35,38.14,38.17,64766.0,30.4955,30.4955,30.3285,30.3523,64766.0
2017-09-06 13:00:00,38.17,38.17,38.08,38.11,99786.0,30.3523,30.3523,30.2808,30.3046,99786.0
2017-09-06 13:05:00,38.11,38.11,37.99,38.03,184913.0,30.3046,30.3046,30.2092,30.241,184913.0
2017-09-06 13:10:00,38.03,38.17,38.03,38.17,106161.0,30.241,30.3523,30.241,30.3523,106161.0
2017-09-06 13:15:00,38.16,38.19,38.13,38.13,52039.0,30.3444,30.3682,30.3205,30.3205,52039.0
2017-09-06 13:20:00,38.14,38.15,38.05,38.06,49211.0,30.3285,30.3364,30.2569,30.2649,49211.0
2017-09-06 13:25:00,38.07,38.09,37.99,38.08,164805.0,30.2728,30.2887,30.2092,30.2808,164805.0
2017-09-06 13:30:00,38.09,38.2,38.08,38.2,41905.0,30.2887,30.3762,30.2808,30.3762,41905.0
2017-09-06 13:35:00,38.2,38.2,38.1,38.11,59606.0,30.3762,30.3762,30.2967,30.3046,59606.0
2017-09-06 13:40:00,38.1,38.11,38.05,38.06,37488.0,30.2967,30.3046,30.2569,30.2649,37488.0
2017-09-06 13:45:00,38.06,38.18,38.05,38.16,35852.0,30.2649,30.3603,30.2569,30.3444,35852.0
2017-09-06 13:50:00,38.17,38.19,38.12,38.13,28517.0,30.3523,30.3682,30.3126,30.3205,28517.0
2017-09-06 13:55:00,38.13,38.19,38.12,38.16,34607.0,30.3205,30.3682,30.3126,30.3444,34607.0
2017-09-06 14:00:00,38.16,38.16,38.1,38.11,44110.0,30.3444,30.3444,30.2967,30.3046,44110.0
2017-09-06 14:05:00,38.1,38.14,38.07,38.07,32489.0,30.2967,30.3285,30.2728,30.2728,32489.0
2017-09-06 14:10:00,38.08,38.16,38.07,38.16,40483.0,30.2808,30.3444,30.2728,30.3444,40483.0
2017-09-06 14:15:00,38.16,38.18,38.11,38.13,53631.0,30.3444,30.3603,30.3046,30.3205,53631.0
2017-09-06 14:20:00,38.12,38.15,38.1,38.14,61444.0,30.3126,30.3364,30.2967,30.3285,61444.0
2017-09-06 14:25:00,38.14,38.15,38.11,38.14,38516.0,30.3285,30.3364,30.3046,30.3285,38516.0
2017-09-06 14:30:00,38.15,38.18,38.14,38.16,35490.0,30.3364,30.3603,30.3285,30.3444,35490.0
2017-09-06 14:35:00,38.16,38.21,38.16,38.21,42881.0,30.3444,30.3841,30.3444,30.3841,42881.0
2017-09-06 14:40:00,38.22,38.26,38.22,38.25,47443.0,30.3921,30.4239,30.3921,30.4159,47443.0
2017-09-06 14:45:00,38.25,38.25,38.21,38.23,39443.0,30.4159,30.4159,30.3841,30.4,39443.0
2017-09-06 14:50:00,38.23,38.23,38.21,38.21,11825.0,30.4,30.4,30.3841,30.3841,11825.0
2017-09-06 14:55:00,38.21,38.26,38.2,38.26,37376.0,30.3841,30.4239,30.3762,30.4239,37376.0
2017-09-06 15:00:00,38.26,38.29,38.25,38.26,52500.0,30.4239,30.4477,30.4159,30.4239,52500.0
2017-09-06 15:05:00,38.27,38.28,38.26,38.27,38812.0,30.4318,30.4398,30.4239,30.4318,38812.0
2017-09-06 15:10:00,38.27,38.32,38.27,38.32,27484.0,30.4318,30.4716,30.4318,30.4716,27484.0
2017-09-06 15:15:00,38.31,38.35,38.31,38.32,85287.0,30.4636,30.4955,30.4636,30.4716,85287.0
2017-09-06 15:20:00,38.32,38.33,38.29,38.3,26300.0,30.4716,30.4796,30.4477,30.4557,26300.0
2017-09-06 15:25:00,38.3,38.38,38.3,38.38,48278.0,30.4557,30.5193,30.4557,30.5193,48278.0
2017-09-06 15:30:00,38.38,38.41,38.37,38.41,74069.0,30.5193,30.5432,30.5114,30.5432,74069.0
2017-09-06 15:35:00,38.41,38.41,38.37,38.38,43078.0,30.5432,30.5432,30.5114,30.5193,43078.0
2017-09-06 15:40:00,38.38,38.38,38.35,38.37,82315.0,30.5193,30.5193,30.4955,30.5114,82315.0
2017-09-06 15:45:00,38.37,38.42,38.35,38.41,103463.0,30.5114,30.5511,30.4955,30.5432,103463.0
2017-09-06 15:50:00,38.41,38.44,38.36,38.4,247097.0,30.5432,30.567,30.5034,30.5352,247097.0
2017-09-06 15:55:00,38.4,38.41,38.34,38.37,287631.0,30.5352,30.5432,30.4875,30.5114,287631.0
2017-09-07 09:30:00,38.71,38.93,38.7,38.73,125901.0,30.7817,30.9567,30.7738,30.7976,125901.0
2017-09-07 09:35:00,38.72,38.74,38.6,38.64,36382.0,30.7897,30.8056,30.6943,30.7261,36382.0
2017-09-07 09:40:00,38.64,38.72,38.6,38.71,78739.0,30.7261,30.7897,30.6943,30.7817,78739.0
2017-09-07 09:45:00,38.7,38.71,38.64,38.69,53259.0,30.7738,30.7817,30.7261,30.7658,53259.0
2017-09-07 09:50:00,38.69,38.75,38.69,38.72,71273.0,30.7658,30.8135,30.7658,30.7897,71273.0
2017-09-07 09:55:00,38.72,38.82,38.71,38.79,85278.0,30.7897,30.8692,30.7817,30.8453,85278.0
2017-09-07 10:00:00,38.81,38.89,38.8,38.84,110391.0,30.8612,30.9249,30.8533,30.8851,110391.0
2017-09-07 10:05:00,38.84,38.86,38.78,38.82,70843.0,30.8851,30.901,30.8374,30.8692,70843.0
2017-09-07 10:10:00,38.82,38.87,38.76,38.77,66786.0,30.8692,30.909,30.8215,30.8294,66786.0
2017-09-07 10:15:00,38.77,38.81,38.76,38.78,41844.0,30.8294,30.8612,30.8215,30.8374,41844.0
2017-09-07 10:20:00,38.79,38.83,38.77,38.8,56835.0,30.8453,30.8771,30.8294,30.8533,56835.0
2017-09-07 10:25:00,38.81,38.89,38.8,38.87,54190.0,30.8612,30.9249,30.8533,30.909,54190.0
2017-09-07 10:30:00,38.88,38.92,38.87,38.88,58731.0,30.9169,30.9487,30.909,30.9169,58731.0
2017-09-07 10:35:00,38.89,38.93,38.86,38.9,59110.0,30.9249,30.9567,30.901,30.9328,59110.0
2017-09-07 10:40:00,38.89,38.9,38.85,38.86,37375.0,30.9249,30.9328,30.8931,30.901,37375.0
2017-09-07 10:45:00,38.86,39.0,38.86,38.97,101248.0,30.901,31.0123,30.901,30.9885,101248.0
2017-09-07 10:50:00,38.98,38.99,38.93,38.95,41459.0,30.9964,31.0044,30.9567,30.9726,41459.0
2017-09-07 10:55:00,38.95,38.96,38.92,38.95,85158.0,30.9726,30.9805,30.9487,30.9726,85158.0
2017-09-07 11:00:00,38.95,39.07,38.95,39.07,109714.0,30.9726,31.068,30.9726,31.068,109714.0
2017-09-07 11:05:00,39.07,39.14,39.07,39.12,85045.0,31.068,31.1237,31.068,31.1078,85045.0
2017-09-07 11:10:00,39.12,39.17,39.11,39.16,64246.0,31.1078,31.1475,31.0998,31.1396,64246.0
2017-09-07 11:15:00,39.16,39.24,39.15,39.2,64140.0,31.1396,31.2032,31.1316,31.1714,64140.0
2017-09-07 11:20:00,39.19,39.29,39.19,39.25,136425.0,31.1634,31.2429,31.1634,31.2111,136425.0
2017-09-07 11:25:00,39.25,39.31,39.25,39.3,113154.0,31.2111,31.2588,31.2111,31.2509,113154.0
2017-09-07 11:30:00,39.29,39.37,39.29,39.34,61317.0,31.2429,31.3065,31.2429,31.2827,61317.0
2017-09-07 11:35:00,39.35,39.35,39.23,39.25,41050.0,31.2906,31.2906,31.1952,31.2111,41050.0
2017-09-07 11:40:00,39.25,39.29,39.24,39.29,54936.0,31.2111,31.2429,31.2032,31.2429,54936.0
2017-09-07 11:45:00,39.29,39.32,39.28,39.31,38475.0,31.2429,31.2668,31.235,31.2588,38475.0
2017-09-07 11:50:00,39.31,39.32,39.19,39.2,62821.0,31.2588,31.2668,31.1634,31.1714,62821.0
2017-09-07 11:55:00,39.2,39.22,39.19,39.2,40183.0,31.1714,31.1873,31.1634,31.1714,40183.0
2017-09-07 12:00:00,39.21,39.25,39.2,39.23,50250.0,31.1793,31.2111,31.1714,31.1952,50250.0
2017-09-07 12:05:00,39.23,39.23,39.19,39.2,33235.0,31.1952,31.1952,31.1634,31.1714,33235.0
2017-09-07 12:10:00,39.2,39.21,39.14,39.17,34152.0,31.1714,31.1793,31.1237,31.1475,34152.0
2017-09-07 12:15:00,39.17,39.24,39.15,39.21,41630.0,31.1475,31.2032,31.1316,31.1793,41630.0
2017-09-07 12:20:00,39.22,39.24,39.2,39.2,29207.0,31.1873,31.2032,31.1714,31.1714,29207.0
2017-09-07 12:25:00,39.2,39.2,39.15,39.16,23522.0,31.1714,31.1714,31.1316,31.1396,23522.0
2017-09-07 12:30:00,39.16,39.23,39.16,39.22,22857.0,31.1396,31.1952,31.1396,31.1873,22857.0
2017-09-07 12:35:00,39.21,39.23,39.2,39.2,20406.0,31.1793,31.1952,31.1714,31.1714,20406.0
2017-09-07 12:40:00,39.2,39.37,39.19,39.32,102376.0,31.1714,31.3065,31.1634,31.2668,102376.0
2017-09-07 12:45:00,39.32,39.35,39.3,39.31,45235.0,31.2668,31.2906,31.2509,31.2588,45235.0
2017-09-07 12:50:00,39.3,39.33,39.23,39.26,53840.0,31.2509,31.2747,31.1952,31.2191,53840.0
2017-09-07 12:55:00,39.25,39.25,39.19,39.23,72427.0,31.2111,31.2111,31.1634,31.1952,72427.0
2017-09-07 13:00:00,39.24,39.26,39.23,39.25,34950.0,31.2032,31.2191,31.1952,31.2111,34950.0
2017-09-07 13:05:00,39.26,39.3,39.25,39.26,23945.0,31.2191,31.2509,31.2111,31.2191,23945.0
2017-09-07 13:10:00,39.26,39.29,39.23,39.28,144979.0,31.2191,31.2429,31.1952,31.235,144979.0
2017-09-07 13:15:00,39.28,39.38,39.28,39.37,53395.0,31.235,31.3145,31.235,31.3065,53395.0
2017-09-07 13:20:00,39.37,39.37,39.34,39.34,35336.0,31.3065,31.3065,31.2827,31.2827,35336.0
2017-09-07 13:25:00,39.34,39.36,39.31,39.35,48024.0,31.2827,31.2986,31.2588,31.2906,48024.0
2017-09-07 13:30:00,39.35,39.39,39.34,39.39,71116.0,31.2906,31.3225,31.2827,31.3225,71116.0
2017-09-07 13:35:00,39.39,39.44,39.34,39.35,104236.0,31.3225,31.3622,31.2827,31.2906,104236.0
2017-09-07 13:40:00,39.34,39.36,39.31,39.31,45563.0,31.2827,31.2986,31.2588,31.2588,45563.0
2017-09-07 13:45:00,39.32,39.38,39.31,39.36,40326.0,31.2668,31.3145,31.2588,31.2986,40326.0
2017-09-07 13:50:00,39.36,39.38,39.34,39.38,38893.0,31.2986,31.3145,31.2827,31.3145,38893.0
2017-09-07 13:55:00,39.38,39.39,39.34,39.37,50771.0,31.3145,31.3225,31.2827,31.3065,50771.0
2017-09-07 14:00:00,39.38,39.42,39.37,39.41,44776.0,31.3145,31.3463,31.3065,31.3384,44776.0
2017-09-07 14:05:00,39.42,39.47,39.41,39.47,81918.0,31.3463,31.3861,31.3384,31.3861,81918.0
2017-09-07 14:10:00,39.47,39.48,39.44,39.46,61762.0,31.3861,31.394,31.3622,31.3781,61762.0
2017-09-07 14:15:00,39.46,39.48,39.45,39.48,87838.0,31.3781,31.394,31.3702,31.394,87838.0
2017-09-07 14:20:00,39.48,39.48,39.44,39.45,79143.0,31.394,31.394,31.3622,31.3702,79143.0
2017-09-07 14:25:00,39.45,39.48,39.42,39.47,60397.0,31.3702,31.394,31.3463,31.3861,60397.0
2017-09-07 14:30:00,39.47,39.54,39.47,39.54,52670.0,31.3861,31.4417,31.3861,31.4417,52670.0
2017-09-07 14:35:00,39.54,39.55,39.48,39.5,54695.0,31.4417,31.4497,31.394,31.4099,54695.0
2017-09-07 14:40:00,39.5,39.51,39.48,39.48,32502.0,31.4099,31.4179,31.394,31.394,32502.0
2017-09-07 14:45:00,39.48,39.52,39.48,39.5,67122.0,31.394,31.4258,31.394,31.4099,67122.0
2017-09-07 14:50:00,39.5,39.53,39.48,39.5,52593.0,31.4099,31.4338,31.394,31.4099,52593.0
2017-09-07 14:55:00,39.5,39.52,39.46,39.47,64336.0,31.4099,31.4258,31.3781,31.3861,64336.0
2017-09-07 15:00:00,39.48,39.53,39.47,39.51,62628.0,31.394,31.4338,31.3861,31.4179,62628.0
2017-09-07 15:05:00,39.51,39.53,39.48,39.5,48544.0,31.4179,31.4338,31.394,31.4099,48544.0
2017-09-07 15:10:00,39.5,39.53,39.48,39.52,69238.0,31.4099,31.4338,31.394,31.4258,69238.0
2017-09-07 15:15:00,39.52,39.59,39.51,39.57,67410.0,31.4258,31.4815,31.4179,31.4656,67410.0
2017-09-07 15:20:00,39.58,39.6,39.56,39.59,48136.0,31.4735,31.4894,31.4576,31.4815,48136.0
2017-09-07 15:25:00,39.6,39.61,39.55,39.58,52548.0,31.4894,31.4974,31.4497,31.4735,52548.0
2017-09-07 15:30:00,39.58,39.58,39.55,39.55,57824.0,31.4735,31.4735,31.4497,31.4497,57824.0
2017-09-07 15:35:00,39.55,39.59,39.55,39.57,56522.0,31.4497,31.4815,31.4497,31.4656,56522.0
2017-09-07 15:40:00,39.57,39.58,39.54,39.55,92572.0,31.4656,31.4735,31.4417,31.4497,92572.0
2017-09-07 15:45:00,39.55,39.61,39.53,39.61,162146.0,31.4497,31.4974,31.4338,31.4974,162146.0
2017-09-07 15:50:00,39.6,39.61,39.54,39.54,105772.0,31.4894,31.4974,31.4417,31.4417,105772.0
2017-09-07 15:55:00,39.54,39.63,39.54,39.6,292623.0,31.4417,31.5133,31.4417,31.4894,292623.0
2017-09-08 09:30:00,39.48,39.55,39.37,39.37,141075.0,31.394,31.4497,31.3065,31.3065,141075.0
2017-09-08 09:35:00,39.33,39.43,39.19,39.2,110204.0,31.2747,31.3543,31.1634,31.1714,110204.0
2017-09-08 09:40:00,39.2,39.36,39.19,39.34,105444.0,31.1714,31.2986,31.1634,31.2827,105444.0
2017-09-08 09:45:00,39.33,39.33,39.16,39.21,127488.0,31.2747,31.2747,31.1396,31.1793,127488.0
2017-09-08 09:50:00,39.21,39.31,39.18,39.22,124888.0,31.1793,31.2588,31.1555,31.1873,124888.0
2017-09-08 09:55:00,39.21,39.32,39.21,39.28,68128.0,31.1793,31.2668,31.1793,31.235,68128.0
2017-09-08 10:00:00,39.27,39.34,39.18,39.28,231513.0,31.227,31.2827,31.1555,31.235,231513.0
2017-09-08 10:05:00,39.28,39.33,39.26,39.29,87092.0,31.235,31.2747,31.2191,31.2429,87092.0
2017-09-08 10:10:00,39.29,39.32,39.19,39.2,50501.0,31.2429,31.2668,31.1634,31.1714,50501.0
2017-09-08 10:15:00,39.19,39.27,39.19,39.23,48911.0,31.1634,31.227,31.1634,31.1952,48911.0
2017-09-08 10:20:00,39.24,39.33,39.21,39.27,85763.0,31.2032,31.2747,31.1793,31.227,85763.0
2017-09-08 10:25:00,39.27,39.27,39.16,39.22,57896.0,31.227,31.227,31.1396,31.1873,57896.0
2017-09-08 10:30:00,39.23,39.25,39.2,39.2,48304.0,31.1952,31.2111,31.1714,31.1714,48304.0
2017-09-08 10:35:00,39.2,39.32,39.2,39.3,56605.0,31.1714,31.2668,31.1714,31.2509,56605.0
2017-09-08 10:40:00,39.29,39.34,39.2,39.22,51021.0,31.2429,31.2827,31.1714,31.1873,51021.0
2017-09-08 10:45:00,39.22,39.22,39.18,39.18,109292.0,31.1873,31.1873,31.1555,31.1555,109292.0
2017-09-08 10:50:00,39.18,39.28,39.18,39.22,207968.0,31.1555,31.235,31.1555,31.1873,207968.0
2017-09-08 10:55:00,39.22,39.22,39.14,39.15,172854.0,31.1873,31.1873,31.1237,31.1316,172854.0
2017-09-08 11:00:00,39.15,39.17,39.08,39.15,88973.0,31.1316,31.1475,31.0759,31.1316,88973.0
2017-09-08 11:05:00,39.15,39.18,39.1,39.1,48973.0,31.1316,31.1555,31.0918,31.0918,48973.0
2017-09-08 11:10:00,39.1,39.17,39.09,39.14,56082.0,31.0918,31.1475,31.0839,31.1237,56082.0
2017-09-08 11:15:00,39.14,39.2,39.13,39.16,38023.0,31.1237,31.1714,31.1157,31.1396,38023.0
2017-09-08 11:20:00,39.16,39.16,39.11,39.12,35108.0,31.1396,31.1396,31.0998,31.1078,35108.0
2017-09-08 11:25:00,39.11,39.18,39.11,39.18,36966.0,31.0998,31.1555,31.0998,31.1555,36966.0
2017-09-08 11:30:00,39.18,39.19,39.16,39.16,44830.0,31.1555,31.1634,31.1396,31.1396,44830.0
2017-09-08 11:35:00,39.16,39.2,39.16,39.19,30375.0,31.1396,31.1714,31.1396,31.1634,30375.0
2017-09-08 11:40:00,39.19,39.19,39.07,39.1,32456.0,31.1634,31.1634,31.068,31.0918,32456.0
2017-09-08 11:45:00,39.11,39.16,39.11,39.14,35532.0,31.0998,31.1396,31.0998,31.1237,35532.0
2017-09-08 11:50:00,39.15,39.2,39.12,39.19,31960.0,31.1316,31.1714,31.1078,31.1634,31960.0
2017-09-08 11:55:00,39.2,39.28,39.19,39.27,50901.0,31.1714,31.235,31.1634,31.227,50901.0
2017-09-08 12:00:00,39.27,39.28,39.19,39.22,52284.0,31.227,31.235,31.1634,31.1873,52284.0
2017-09-08 12:05:00,39.22,39.27,39.21,39.22,41745.0,31.1873,31.227,31.1793,31.1873,41745.0
2017-09-08 12:10:00,39.22,39.22,39.17,39.17,18819.0,31.1873,31.1873,31.1475,31.1475,18819.0
2017-09-08 12:15:00,39.17,39.21,39.15,39.21,46481.0,31.1475,31.1793,31.1316,31.1793,46481.0
2017-09-08 12:20:00,39.2,39.21,39.11,39.13,33463.0,31.1714,31.1793,31.0998,31.1157,33463.0
2017-09-08 12:25:00,39.13,39.15,39.12,39.13,33096.0,31.1157,31.1316,31.1078,31.1157,33096.0
2017-09-08 12:30:00,39.13,39.15,39.13,39.14,23401.0,31.1157,31.1316,31.1157,31.1237,23401.0
2017-09-08 12:35:00,39.15,39.16,39.12,39.13,33611.0,31.1316,31.1396,31.1078,31.1157,33611.0
2017-09-08 12:40:00,39.12,39.13,39.07,39.07,39935.0,31.1078,31.1157,31.068,31.068,39935.0
2017-09-08 12:45:00,39.07,39.08,39.03,39.07,34451.0,31.068,31.0759,31.0362,31.068,34451.0
2017-09-08 12:50:00,39.07,39.1,39.05,39.09,26527.0,31.068,31.0918,31.0521,31.0839,26527.0
2017-09-08 12:55:00,39.09,39.16,39.08,39.16,49256.0,31.0839,31.1396,31.0759,31.1396,49256.0
2017-09-08 13:00:00,39.17,39.2,39.16,39.2,34950.0,31.1475,31.1714,31.1396,31.1714,34950.0
2017-09-08 13:05:00,39.2,39.22,39.13,39.13,26858.0,31.1714,31.1873,31.1157,31.1157,26858.0
2017-09-08 13:10:00,39.13,39.17,39.13,39.14,28815.0,31.1157,31.1475,31.1157,31.1237,28815.0
2017-09-08 13:15:00,39.14,39.16,39.14,39.15,61407.0,31.1237,31.1396,31.1237,31.1316,61407.0
2017-09-08 13:20:00,39.15,39.18,39.15,39.16,41323.0,31.1316,31.1555,31.1316,31.1396,41323.0
2017-09-08 13:25:00,39.16,39.2,39.15,39.16,32680.0,31.1396,31.1714,31.1316,31.1396,32680.0
2017-09-08 13:30:00,39.15,39.17,39.15,39.15,18527.0,31.1316,31.1475,31.1316,31.1316,18527.0
2017-09-08 13:35:00,39.15,39.17,39.15,39.15,64637.0,31.1316,31.1475,31.1316,31.1316,64637.0
2017-09-08 13:40:00,39.15,39.16,39.14,39.16,53146.0,31.1316,31.1396,31.1237,31.1396,53146.0
2017-09-08 13:45:00,39.16,39.17,39.12,39.12,50472.0,31.1396,31.1475,31.1078,31.1078,50472.0
2017-09-08 13:50:00,39.13,39.14,39.12,39.13,21077.0,31.1157,31.1237,31.1078,31.1157,21077.0
2017-09-08 13:55:00,39.14,39.19,39.13,39.19,36383.0,31.1237,31.1634,31.1157,31.1634,36383.0
2017-09-08 14:00:00,39.19,39.19,39.15,39.15,24279.0,31.1634,31.1634,31.1316,31.1316,24279.0
2017-09-08 14:05:00,39.15,39.19,39.14,39.19,27651.0,31.1316,31.1634,31.1237,31.1634,27651.0
2017-09-08 14:10:00,39.19,39.21,39.17,39.18,33261.0,31.1634,31.1793,31.1475,31.1555,33261.0
2017-09-08 14:15:00,39.18,39.19,39.15,39.16,27881.0,31.1555,31.1634,31.1316,31.1396,27881.0
2017-09-08 14:20:00,39.16,39.17,39.14,39.14,27765.0,31.1396,31.1475,31.1237,31.1237,27765.0
2017-09-08 14:25:00,39.15,39.17,39.14,39.16,59357.0,31.1316,31.1475,31.1237,31.1396,59357.0
2017-09-08 14:30:00,39.16,39.19,39.15,39.16,40262.0,31.1396,31.1634,31.1316,31.1396,40262.0
2017-09-08 14:35:00,39.16,39.17,39.14,39.15,110043.0,31.1396,31.1475,31.1237,31.1316,110043.0
2017-09-08 14:40:00,39.15,39.23,39.14,39.23,47786.0,31.1316,31.1952,31.1237,31.1952,47786.0
2017-09-08 14:45:00,39.23,39.24,39.23,39.23,16648.0,31.1952,31.2032,31.1952,31.1952,16648.0
2017-09-08 14:50:00,39.23,39.24,39.21,39.21,21226.0,31.1952,31.2032,31.1793,31.1793,21226.0
2017-09-08 14:55:00,39.21,39.22,39.12,39.15,46060.0,31.1793,31.1873,31.1078,31.1316,46060.0
2017-09-08 15:00:00,39.16,39.29,39.15,39.26,64866.0,31.1396,31.2429,31.1316,31.2191,64866.0
2017-09-08 15:05:00,39.27,39.28,39.24,39.25,30610.0,31.227,31.235,31.2032,31.2111,30610.0
2017-09-08 15:10:00,39.24,39.25,39.2,39.22,41969.0,31.2032,31.2111,31.1714,31.1873,41969.0
2017-09-08 15:15:00,39.23,39.26,39.21,39.25,34378.0,31.1952,31.2191,31.1793,31.2111,34378.0
2017-09-08 15:20:00,39.24,39.25,39.21,39.22,33273.0,31.2032,31.2111,31.1793,31.1873,33273.0
2017-09-08 15:25:00,39.22,39.28,39.19,39.24,48611.0,31.1873,31.235,31.1634,31.2032,48611.0
2017-09-08 15:30:00,39.24,39.26,39.22,39.25,50384.0,31.2032,31.2191,31.1873,31.2111,50384.0
2017-09-08 15:35:00,39.25,39.27,39.23,39.25,53156.0,31.2111,31.227,31.1952,31.2111,53156.0
2017-09-08 15:40:00,39.26,39.28,39.25,39.27,71929.0,31.2191,31.235,31.2111,31.227,71929.0
2017-09-08 15:45:00,39.27,39.31,39.25,39.29,82881.0,31.227,31.2588,31.2111,31.2429,82881.0
2017-09-08 15:50:00,39.29,39.33,39.26,39.33,139848.0,31.2429,31.2747,31.2191,31.2747,139848.0
2017-09-08 15:55:00,39.32,39.37,39.3,39.32,272739.0,31.2668,31.3065,31.2509,31.2668,272739.0
2017-09-11 09:30:00,38.81,38.93,38.61,38.85,120775.0,30.8612,30.9567,30.7022,30.8931,120775.0
2017-09-11 09:35:00,38.86,39.23,38.82,39.23,99894.0,30.901,31.1952,30.8692,31.1952,99894.0
2017-09-11 09:40:00,39.23,39.28,39.1,39.1,86727.0,31.1952,31.235,31.0918,31.0918,86727.0
2017-09-11 09:45:00,39.09,39.17,39.08,39.13,53232.0,31.0839,31.1475,31.0759,31.1157,53232.0
2017-09-11 09:50:00,39.13,39.23,39.12,39.15,59397.0,31.1157,31.1952,31.1078,31.1316,59397.0
2017-09-11 09:55:00,39.16,39.19,39.06,39.08,61773.0,31.1396,31.1634,31.06,31.0759,61773.0
2017-09-11 10:00:00,39.08,39.11,39.03,39.07,60687.0,31.0759,31.0998,31.0362,31.068,60687.0
2017-09-11 10:05:00,39.07,39.07,38.92,38.98,91640.0,31.068,31.068,30.9487,30.9964,91640.0
2017-09-11 10:10:00,38.98,39.08,38.95,39.01,80601.0,30.9964,31.0759,30.9726,31.0203,80601.0
2017-09-11 10:15:00,39.01,39.03,38.98,38.98,62796.0,31.0203,31.0362,30.9964,30.9964,62796.0
2017-09-11 10:20:00,38.99,39.0,38.82,38.85,76703.0,31.0044,31.0123,30.8692,30.8931,76703.0
2017-09-11 10:25:00,38.85,38.85,38.78,38.8,58507.0,30.8931,30.8931,30.8374,30.8533,58507.0
2017-09-11 10:30:00,38.8,38.83,38.76,38.8,77154.0,30.8533,30.8771,30.8215,30.8533,77154.0
2017-09-11 10:35:00,38.8,38.8,38.72,38.79,88655.0,30.8533,30.8533,30.7897,30.8453,88655.0
2017-09-11 10:40:00,38.79,38.84,38.79,38.83,33298.0,30.8453,30.8851,30.8453,30.8771,33298.0
2017-09-11 10:45:00,38.84,38.84,38.74,38.75,61296.0,30.8851,30.8851,30.8056,30.8135,61296.0
2017-09-11 10:50:00,38.76,38.8,38.75,38.79,19801.0,30.8215,30.8533,30.8135,30.8453,19801.0
2017-09-11 10:55:00,38.79,38.79,38.73,38.76,52722.0,30.8453,30.8453,30.7976,30.8215,52722.0
2017-09-11 11:00:00,38.77,38.77,38.71,38.73,27600.0,30.8294,30.8294,30.7817,30.7976,27600.0
2017-09-11 11:05:00,38.74,38.78,38.72,38.76,48212.0,30.8056,30.8374,30.7897,30.8215,48212.0
2017-09-11 11:10:00,38.76,38.79,38.76,38.77,21721.0,30.8215,30.8453,30.8215,30.8294,21721.0
2017-09-11 11:15:00,38.78,38.79,38.76,38.79,16662.0,30.8374,30.8453,30.8215,30.8453,16662.0
2017-09-11 11:20:00,38.79,38.81,38.74,38.76,43222.0,30.8453,30.8612,30.8056,30.8215,43222.0
2017-09-11 11:25:00,38.76,38.78,38.68,38.71,49857.0,30.8215,30.8374,30.7579,30.7817,49857.0
2017-09-11 11:30:00,38.71,38.75,38.7,38.71,33259.0,30.7817,30.8135,30.7738,30.7817,33259.0
2017-09-11 11:35:00,38.71,38.75,38.69,38.75,19250.0,30.7817,30.8135,30.7658,30.8135,19250.0
2017-09-11 11:40:00,38.74,38.75,38.68,38.71,38861.0,30.8056,30.8135,30.7579,30.7817,38861.0
2017-09-11 11:45:00,38.71,38.72,38.66,38.69,32527.0,30.7817,30.7897,30.742,30.7658,32527.0
2017-09-11 11:50:00,38.69,38.7,38.65,38.7,23826.0,30.7658,30.7738,30.734,30.7738,23826.0
2017-09-11 11:55:00,38.7,38.75,38.68,38.74,17123.0,30.7738,30.8135,30.7579,30.8056,17123.0
2017-09-11 12:00:00,38.74,38.75,38.69,38.71,23200.0,30.8056,30.8135,30.7658,30.7817,23200.0
2017-09-11 12:05:00,38.7,38.72,38.66,38.67,24573.0,30.7738,30.7897,30.742,30.7499,24573.0
2017-09-11 12:10:00,38.67,38.69,38.64,38.65,24952.0,30.7499,30.7658,30.7261,30.734,24952.0
2017-09-11 12:15:00,38.64,38.66,38.63,38.66,34116.0,30.7261,30.742,30.7181,30.742,34116.0
2017-09-11 12:20:00,38.66,38.72,38.65,38.72,22400.0,30.742,30.7897,30.734,30.7897,22400.0
2017-09-11 12:25:00,38.71,38.72,38.67,38.69,26293.0,30.7817,30.7897,30.7499,30.7658,26293.0
2017-09-11 12:30:00,38.69,38.75,38.69,38.73,30546.0,30.7658,30.8135,30.7658,30.7976,30546.0
2017-09-11 12:35:00,38.73,38.8,38.72,38.79,30763.0,30.7976,30.8533,30.7897,30.8453,30763.0
2017-09-11 12:40:00,38.79,38.79,38.75,38.75,34769.0,30.8453,30.8453,30.8135,30.8135,34769.0
2017-09-11 12:45:00,38.75,38.75,38.71,38.75,28596.0,30.8135,30.8135,30.7817,30.8135,28596.0
2017-09-11 12:50:00,38.75,38.81,38.75,38.79,24178.0,30.8135,30.8612,30.8135,30.8453,24178.0
2017-09-11 12:55:00,38.78,38.8,38.76,38.8,19082.0,30.8374,30.8533,30.8215,30.8533,19082.0
2017-09-11 13:00:00,38.8,38.8,38.76,38.77,32546.0,30.8533,30.8533,30.8215,30.8294,32546.0
2017-09-11 13:05:00,38.77,38.77,38.68,38.71,50345.0,30.8294,30.8294,30.7579,30.7817,50345.0
2017-09-11 13:10:00,38.71,38.72,38.68,38.69,34303.0,30.7817,30.7897,30.7579,30.7658,34303.0
2017-09-11 13:15:00,38.68,38.71,38.67,38.7,42702.0,30.7579,30.7817,30.7499,30.7738,42702.0
2017-09-11 13:20:00,38.7,38.7,38.63,38.64,54638.0,30.7738,30.7738,30.7181,30.7261,54638.0
2017-09-11 13:25:00,38.64,38.65,38.58,38.61,198147.0,30.7261,30.734,30.6783,30.7022,198147.0
2017-09-11 13:30:00,38.61,38.62,38.52,38.54,51868.0,30.7022,30.7102,30.6306,30.6465,51868.0
2017-09-11 13:35:00,38.54,38.57,38.53,38.55,31305.0,30.6465,30.6704,30.6386,30.6545,31305.0
2017-09-11 13:40:00,38.55,38.56,38.48,38.48,45973.0,30.6545,30.6624,30.5988,30.5988,45973.0
2017-09-11 13:45:00,38.48,38.49,38.4,38.43,117258.0,30.5988,30.6068,30.5352,30.5591,117258.0
2017-09-11 13:50:00,38.42,38.44,38.41,38.43,36102.0,30.5511,30.567,30.5432,30.5591,36102.0
2017-09-11 13:55:00,38.42,38.43,38.4,38.41,25434.0,30.5511,30.5591,30.5352,30.5432,25434.0
2017-09-11 14:00:00,38.41,38.48,38.4,38.45,125438.0,30.5432,30.5988,30.5352,30.575,125438.0
2017-09-11 14:05:00,38.45,38.49,38.44,38.45,26911.0,30.575,30.6068,30.567,30.575,26911.0
2017-09-11 14:10:00,38.45,38.46,38.4,38.41,57683.0,30.575,30.5829,30.5352,30.5432,57683.0
2017-09-11 14:15:00,38.41,38.41,38.35,38.38,70053.0,30.5432,30.5432,30.4955,30.5193,70053.0
2017-09-11 14:20:00,38.37,38.4,38.36,38.38,47668.0,30.5114,30.5352,30.5034,30.5193,47668.0
2017-09-11 14:25:00,38.38,38.38,38.32,38.33,42061.0,30.5193,30.5193,30.4716,30.4796,42061.0
2017-09-11 14:30:00,38.32,38.33,38.26,38.27,91794.0,30.4716,30.4796,30.4239,30.4318,91794.0
2017-09-11 14:35:00,38.27,38.31,38.27,38.29,71583.0,30.4318,30.4636,30.4318,30.4477,71583.0
2017-09-11 14:40:00,38.29,38.3,38.27,38.29,63758.0,30.4477,30.4557,30.4318,30.4477,63758.0
2017-09-11 14:45:00,38.28,38.31,38.26,38.26,39765.0,30.4398,30.4636,30.4239,30.4239,39765.0
2017-09-11 14:50:00,38.26,38.32,38.25,38.29,36583.0,30.4239,30.4716,30.4159,30.4477,36583.0
2017-09-11 14:55:00,38.28,38.31,38.25,38.27,110526.0,30.4398,30.4636,30.4159,30.4318,110526.0
2017-09-11 15:00:00,38.26,38.27,38.12,38.12,167897.0,30.4239,30.4318,30.3126,30.3126,167897.0
2017-09-11 15:05:00,38.13,38.17,38.04,38.08,199505.0,30.3205,30.3523,30.2489,30.2808,199505.0
2017-09-11 15:10:00,38.08,38.13,38.05,38.1,66910.0,30.2808,30.3205,30.2569,30.2967,66910.0
2017-09-11 15:15:00,38.09,38.11,38.0,38.04,177606.0,30.2887,30.3046,30.2171,30.2489,177606.0
2017-09-11 15:20:00,38.05,38.1,38.05,38.09,73118.0,30.2569,30.2967,30.2569,30.2887,73118.0
2017-09-11 15:25:00,38.1,38.14,38.06,38.07,85896.0,30.2967,30.3285,30.2649,30.2728,85896.0
2017-09-11 15:30:00,38.07,38.14,38.06,38.11,154791.0,30.2728,30.3285,30.2649,30.3046,154791.0
2017-09-11 15:35:00,38.12,38.19,38.11,38.17,90972.0,30.3126,30.3682,30.3046,30.3523,90972.0
2017-09-11 15:40:00,38.18,38.18,38.09,38.12,130141.0,30.3603,30.3603,30.2887,30.3126,130141.0
2017-09-11 15:45:00,38.13,38.22,38.12,38.17,118994.0,30.3205,30.3921,30.3126,30.3523,118994.0
2017-09-11 15:50:00,38.16,38.19,38.15,38.19,113342.0,30.3444,30.3682,30.3364,30.3682,113342.0
2017-09-11 15:55:00,38.19,38.22,38.14,38.21,314235.0,30.3682,30.3921,30.3285,30.3841,314235.0
2017-09-12 09:30:00,38.14,38.15,37.96,38.04,118939.0,30.3285,30.3364,30.1853,30.2489,118939.0
2017-09-12 09:35:00,38.04,38.2,38.01,38.16,52392.0,30.2489,30.3762,30.2251,30.3444,52392.0
2017-09-12 09:40:00,38.16,38.35,38.13,38.33,36062.0,30.3444,30.4955,30.3205,30.4796,36062.0
2017-09-12 09:45:00,38.34,38.37,38.29,38.3,37641.0,30.4875,30.5114,30.4477,30.4557,37641.0
2017-09-12 09:50:00,38.3,38.33,38.26,38.29,53211.0,30.4557,30.4796,30.4239,30.4477,53211.0
2017-09-12 09:55:00,38.27,38.35,38.27,38.34,30897.0,30.4318,30.4955,30.4318,30.4875,30897.0
2017-09-12 10:00:00,38.35,38.43,38.33,38.34,55995.0,30.4955,30.5591,30.4796,30.4875,55995.0
2017-09-12 10:05:00,38.34,38.38,38.25,38.26,42794.0,30.4875,30.5193,30.4159,30.4239,42794.0
2017-09-12 10:10:00,38.26,38.28,38.22,38.23,29875.0,30.4239,30.4398,30.3921,30.4,29875.0
2017-09-12 10:15:00,38.22,38.25,38.19,38.21,40732.0,30.3921,30.4159,30.3682,30.3841,40732.0
2017-09-12 10:20:00,38.22,38.23,38.13,38.14,23295.0,30.3921,30.4,30.3205,30.3285,23295.0
2017-09-12 10:25:00,38.14,38.19,38.14,38.14,29321.0,30.3285,30.3682,30.3285,30.3285,29321.0
2017-09-12 10:30:00,38.15,38.17,38.11,38.17,19411.0,30.3364,30.3523,30.3046,30.3523,19411.0
2017-09-12 10:35:00,38.17,38.17,38.12,38.15,32762.0,30.3523,30.3523,30.3126,30.3364,32762.0
2017-09-12 10:40:00,38.16,38.22,38.15,38.2,32742.0,30.3444,30.3921,30.3364,30.3762,32742.0
2017-09-12 10:45:00,38.19,38.23,38.18,38.2,21326.0,30.3682,30.4,30.3603,30.3762,21326.0
2017-09-12 10:50:00,38.21,38.21,38.15,38.15,26949.0,30.3841,30.3841,30.3364,30.3364,26949.0
2017-09-12 10:55:00,38.14,38.15,38.11,38.13,24760.0,30.3285,30.3364,30.3046,30.3205,24760.0
2017-09-12 11:00:00,38.13,38.16,38.11,38.12,25747.0,30.3205,30.3444,30.3046,30.3126,25747.0
2017-09-12 11:05:00,38.12,38.2,38.12,38.2,28948.0,30.3126,30.3762,30.3126,30.3762,28948.0
2017-09-12 11:10:00,38.2,38.2,38.13,38.13,30246.0,30.3762,30.3762,30.3205,30.3205,30246.0
2017-09-12 11:15:00,38.12,38.16,38.11,38.13,28335.0,30.3126,30.3444,30.3046,30.3205,28335.0
2017-09-12 11:20:00,38.13,38.14,38.1,38.12,51859.0,30.3205,30.3285,30.2967,30.3126,51859.0
2017-09-12 11:25:00,38.12,38.19,38.11,38.19,22405.0,30.3126,30.3682,30.3046,30.3682,22405.0
2017-09-12 11:30:00,38.19,38.2,38.17,38.18,23021.0,30.3682,30.3762,30.3523,30.3603,23021.0
2017-09-12 11:35:00,38.18,38.18,38.13,38.17,11801.0,30.3603,30.3603,30.3205,30.3523,11801.0
2017-09-12 11:40:00,38.17,38.19,38.15,38.18,10251.0,30.3523,30.3682,30.3364,30.3603,10251.0
2017-09-12 11:45:00,38.18,38.21,38.16,38.19,23183.0,30.3603,30.3841,30.3444,30.3682,23183.0
2017-09-12 11:50:00,38.19,38.27,38.18,38.25,25344.0,30.3682,30.4318,30.3603,30.4159,25344.0
2017-09-12 11:55:00,38.26,38.27,38.22,38.24,16234.0,30.4239,30.4318,30.3921,30.408,16234.0
2017-09-12 12:00:00,38.23,38.25,38.21,38.23,10000.0,30.4,30.4159,30.3841,30.4,10000.0
2017-09-12 12:05:00,38.23,38.24,38.18,38.18,12333.0,30.4,30.408,30.3603,30.3603,12333.0
2017-09-12 12:10:00,38.17,38.22,38.17,38.2,9657.0,30.3523,30.3921,30.3523,30.3762,9657.0
2017-09-12 12:15:00,38.21,38.23,38.19,38.2,14009.0,30.3841,30.4,30.3682,30.3762,14009.0
2017-09-12 12:20:00,38.2,38.21,38.17,38.21,15764.0,30.3762,30.3841,30.3523,30.3841,15764.0
2017-09-12 12:25:00,38.21,38.22,38.13,38.14,42196.0,30.3841,30.3921,30.3205,30.3285,42196.0
2017-09-12 12:30:00,38.13,38.15,38.12,38.13,38850.0,30.3205,30.3364,30.3126,30.3205,38850.0
2017-09-12 12:35:00,38.13,38.2,38.13,38.19,22616.0,30.3205,30.3762,30.3205,30.3682,22616.0
2017-09-12 12:40:00,38.19,38.22,38.18,38.2,17014.0,30.3682,30.3921,30.3603,30.3762,17014.0
2017-09-12 12:45:00,38.19,38.21,38.18,38.19,7617.0,30.3682,30.3841,30.3603,30.3682,7617.0
2017-09-12 12:50:00,38.19,38.23,38.19,38.22,15457.0,30.3682,30.4,30.3682,30.3921,15457.0
2017-09-12 12:55:00,38.22,38.24,38.21,38.23,10586.0,30.3921,30.408,30.3841,30.4,10586.0
2017-09-12 13:00:00,38.24,38.25,38.2,38.23,14754.0,30.408,30.4159,30.3762,30.4,14754.0
2017-09-12 13:05:00,38.22,38.25,38.22,38.24,19001.0,30.3921,30.4159,30.3921,30.408,19001.0
2017-09-12 13:10:00,38.24,38.28,38.21,38.26,19100.0,30.408,30.4398,30.3841,30.4239,19100.0
2017-09-12 13:15:00,38.26,38.27,38.24,38.26,19267.0,30.4239,30.4318,30.408,30.4239,19267.0
2017-09-12 13:20:00,38.26,38.27,38.23,38.23,8756.0,30.4239,30.4318,30.4,30.4,8756.0
2017-09-12 13:25:00,38.23,38.24,38.21,38.24,7218.0,30.4,30.408,30.3841,30.408,7218.0
2017-09-12 13:30:00,38.23,38.28,38.23,38.23,19709.0,30.4,30.4398,30.4,30.4,19709.0
2017-09-12 13:35:00,38.24,38.27,38.23,38.26,11623.0,30.408,30.4318,30.4,30.4239,11623.0
2017-09-12 13:40:00,38.26,38.28,38.24,38.27,9851.0,30.4239,30.4398,30.408,30.4318,9851.0
2017-09-12 13:45:00,38.26,38.27,38.26,38.26,13373.0,30.4239,30.4318,30.4239,30.4239,13373.0
2017-09-12 13:50:00,38.26,38.28,38.25,38.28,12079.0,30.4239,30.4398,30.4159,30.4398,12079.0
2017-09-12 13:55:00,38.27,38.27,38.21,38.22,10035.0,30.4318,30.4318,30.3841,30.3921,10035.0
2017-09-12 14:00:00,38.23,38.25,38.22,38.24,9678.0,30.4,30.4159,30.3921,30.408,9678.0
2017-09-12 14:05:00,38.23,38.26,38.21,38.26,22535.0,30.4,30.4239,30.3841,30.4239,22535.0
2017-09-12 14:10:00,38.26,38.28,38.25,38.27,11490.0,30.4239,30.4398,30.4159,30.4318,11490.0
2017-09-12 14:15:00,38.28,38.34,38.26,38.33,56567.0,30.4398,30.4875,30.4239,30.4796,56567.0
2017-09-12 14:20:00,38.34,38.41,38.34,38.39,31904.0,30.4875,30.5432,30.4875,30.5273,31904.0
2017-09-12 14:25:00,38.38,38.39,38.33,38.34,15541.0,30.5193,30.5273,30.4796,30.4875,15541.0
2017-09-12 14:30:00,38.34,38.35,38.3,38.3,22876.0,30.4875,30.4955,30.4557,30.4557,22876.0
2017-09-12 14:35:00,38.31,38.32,38.27,38.32,12030.0,30.4636,30.4716,30.4318,30.4716,12030.0
2017-09-12 14:40:00,38.33,38.37,38.33,38.37,16006.0,30.4796,30.5114,30.4796,30.5114,16006.0
2017-09-12 14:45:00,38.37,38.37,38.31,38.33,10074.0,30.5114,30.5114,30.4636,30.4796,10074.0
2017-09-12 14:50:00,38.32,38.34,38.3,38.34,9952.0,30.4716,30.4875,30.4557,30.4875,9952.0
2017-09-12 14:55:00,38.35,38.37,38.31,38.36,25129.0,30.4955,30.5114,30.4636,30.5034,25129.0
2017-09-12 15:00:00,38.36,38.41,38.35,38.38,27134.0,30.5034,30.5432,30.4955,30.5193,27134.0
2017-09-12 15:05:00,38.37,38.41,38.36,38.38,70935.0,30.5114,30.5432,30.5034,30.5193,70935.0
2017-09-12 15:10:00,38.39,38.39,38.36,38.38,17947.0,30.5273,30.5273,30.5034,30.5193,17947.0
2017-09-12 15:15:00,38.37,38.41,38.35,38.41,20231.0,30.5114,30.5432,30.4955,30.5432,20231.0
2017-09-12 15:20:00,38.41,38.42,38.36,38.38,36110.0,30.5432,30.5511,30.5034,30.5193,36110.0
2017-09-12 15:25:00,38.38,38.39,38.37,38.37,27634.0,30.5193,30.5273,30.5114,30.5114,27634.0
2017-09-12 15:30:00,38.38,38.39,38.35,38.35,27682.0,30.5193,30.5273,30.4955,30.4955,27682.0
2017-09-12 15:35:00,38.35,38.36,38.32,38.34,30507.0,30.4955,30.5034,30.4716,30.4875,30507.0
2017-09-12 15:40:00,38.34,38.38,38.33,38.34,40881.0,30.4875,30.5193,30.4796,30.4875,40881.0
2017-09-12 15:45:00,38.34,38.37,38.33,38.34,42710.0,30.4875,30.5114,30.4796,30.4875,42710.0
2017-09-12 15:50:00,38.34,38.35,38.33,38.35,43043.0,30.4875,30.4955,30.4796,30.4955,43043.0
2017-09-12 15:55:00,38.34,38.38,38.33,38.35,188105.0,30.4875,30.5193,30.4796,30.4955,188105.0
2017-09-13 09:30:00,38.15,38.22,38.08,38.12,81046.0,30.3965,30.4523,30.3407,30.3726,81046.0
2017-09-13 09:35:00,38.1,38.2,38.1,38.18,28166.0,30.3566,30.4363,30.3566,30.4204,28166.0
2017-09-13 09:40:00,38.17,38.25,38.14,38.22,27026.0,30.4124,30.4762,30.3885,30.4523,27026.0
2017-09-13 09:45:00,38.21,38.23,38.16,38.2,20537.0,30.4443,30.4602,30.4045,30.4363,20537.0
2017-09-13 09:50:00,38.2,38.21,38.14,38.18,23593.0,30.4363,30.4443,30.3885,30.4204,23593.0
2017-09-13 09:55:00,38.18,38.22,38.13,38.13,29235.0,30.4204,30.4523,30.3805,30.3805,29235.0
2017-09-13 10:00:00,38.13,38.21,38.11,38.21,44391.0,30.3805,30.4443,30.3646,30.4443,44391.0
2017-09-13 10:05:00,38.22,38.26,38.16,38.16,41357.0,30.4523,30.4841,30.4045,30.4045,41357.0
2017-09-13 10:10:00,38.15,38.17,38.09,38.13,56554.0,30.3965,30.4124,30.3487,30.3805,56554.0
2017-09-13 10:15:00,38.12,38.15,38.1,38.12,46272.0,30.3726,30.3965,30.3566,30.3726,46272.0
2017-09-13 10:20:00,38.11,38.15,38.05,38.15,92237.0,30.3646,30.3965,30.3168,30.3965,92237.0
2017-09-13 10:25:00,38.14,38.14,38.1,38.1,19187.0,30.3885,30.3885,30.3566,30.3566,19187.0
2017-09-13 10:30:00,38.1,38.13,38.04,38.06,108747.0,30.3566,30.3805,30.3088,30.3248,108747.0
2017-09-13 10:35:00,38.06,38.07,38.03,38.03,25437.0,30.3248,30.3327,30.3009,30.3009,25437.0
2017-09-13 10:40:00,38.03,38.11,38.0,38.11,72593.0,30.3009,30.3646,30.277,30.3646,72593.0
2017-09-13 10:45:00,38.11,38.13,38.08,38.1,25446.0,30.3646,30.3805,30.3407,30.3566,25446.0
2017-09-13 10:50:00,38.1,38.12,38.08,38.11,36746.0,30.3566,30.3726,30.3407,30.3646,36746.0
2017-09-13 10:55:00,38.11,38.13,38.08,38.11,23282.0,30.3646,30.3805,30.3407,30.3646,23282.0
2017-09-13 11:00:00,38.11,38.16,38.1,38.15,39765.0,30.3646,30.4045,30.3566,30.3965,39765.0
2017-09-13 11:05:00,38.15,38.17,38.1,38.11,19768.0,30.3965,30.4124,30.3566,30.3646,19768.0
2017-09-13 11:10:00,38.1,38.12,38.09,38.11,36880.0,30.3566,30.3726,30.3487,30.3646,36880.0
2017-09-13 11:15:00,38.11,38.15,38.1,38.12,30952.0,30.3646,30.3965,30.3566,30.3726,30952.0
2017-09-13 11:20:00,38.11,38.19,38.1,38.14,42350.0,30.3646,30.4284,30.3566,30.3885,42350.0
2017-09-13 11:25:00,38.15,38.17,38.1,38.12,47750.0,30.3965,30.4124,30.3566,30.3726,47750.0
2017-09-13 11:30:00,38.12,38.13,38.09,38.11,53606.0,30.3726,30.3805,30.3487,30.3646,53606.0
2017-09-13 11:35:00,38.1,38.1,38.05,38.05,32051.0,30.3566,30.3566,30.3168,30.3168,32051.0
2017-09-13 11:40:00,38.05,38.09,38.03,38.08,37920.0,30.3168,30.3487,30.3009,30.3407,37920.0
2017-09-13 11:45:00,38.07,38.12,38.05,38.11,54477.0,30.3327,30.3726,30.3168,30.3646,54477.0
2017-09-13 11:50:00,38.12,38.12,38.09,38.09,5790.0,30.3726,30.3726,30.3487,30.3487,5790.0
2017-09-13 11:55:00,38.1,38.11,38.07,38.1,18497.0,30.3566,30.3646,30.3327,30.3566,18497.0
2017-09-13 12:00:00,38.09,38.1,38.06,38.07,21942.0,30.3487,30.3566,30.3248,30.3327,21942.0
2017-09-13 12:05:00,38.08,38.1,38.06,38.07,11006.0,30.3407,30.3566,30.3248,30.3327,11006.0
2017-09-13 12:10:00,38.07,38.08,38.06,38.06,8300.0,30.3327,30.3407,30.3248,30.3248,8300.0
2017-09-13 12:15:00,38.06,38.07,38.03,38.07,23196.0,30.3248,30.3327,30.3009,30.3327,23196.0
2017-09-13 12:20:00,38.07,38.07,38.0,38.01,27739.0,30.3327,30.3327,30.277,30.2849,27739.0
2017-09-13 12:25:00,38.01,38.01,37.97,37.98,17231.0,30.2849,30.2849,30.2531,30.261,17231.0
2017-09-13 12:30:00,37.99,38.02,37.96,38.0,13981.0,30.269,30.2929,30.2451,30.277,13981.0
2017-09-13 12:35:00,37.99,38.0,37.94,37.95,28923.0,30.269,30.277,30.2292,30.2371,28923.0
2017-09-13 12:40:00,37.94,37.94,37.89,37.92,50052.0,30.2292,30.2292,30.1893,30.2132,50052.0
2017-09-13 12:45:00,37.92,37.98,37.92,37.97,20726.0,30.2132,30.261,30.2132,30.2531,20726.0
2017-09-13 12:50:00,37.97,37.97,37.93,37.94,6453.0,30.2531,30.2531,30.2212,30.2292,6453.0
2017-09-13 12:55:00,37.94,37.95,37.89,37.91,26408.0,30.2292,30.2371,30.1893,30.2053,26408.0
2017-09-13 13:00:00,37.91,37.93,37.88,37.91,48692.0,30.2053,30.2212,30.1814,30.2053,48692.0
2017-09-13 13:05:00,37.92,37.95,37.91,37.93,20458.0,30.2132,30.2371,30.2053,30.2212,20458.0
2017-09-13 13:10:00,37.93,37.94,37.89,37.89,41398.0,30.2212,30.2292,30.1893,30.1893,41398.0
2017-09-13 13:15:00,37.89,37.97,37.89,37.97,34287.0,30.1893,30.2531,30.1893,30.2531,34287.0
2017-09-13 13:20:00,37.97,38.03,37.96,37.99,18119.0,30.2531,30.3009,30.2451,30.269,18119.0
2017-09-13 13:25:00,37.99,37.99,37.94,37.95,34086.0,30.269,30.269,30.2292,30.2371,34086.0
2017-09-13 13:30:00,37.95,37.97,37.93,37.95,25323.0,30.2371,30.2531,30.2212,30.2371,25323.0
2017-09-13 13:35:00,37.96,37.96,37.93,37.94,11835.0,30.2451,30.2451,30.2212,30.2292,11835.0
2017-09-13 13:40:00,37.93,37.95,37.91,37.92,11134.0,30.2212,30.2371,30.2053,30.2132,11134.0
2017-09-13 13:45:00,37.92,37.92,37.9,37.9,13696.0,30.2132,30.2132,30.1973,30.1973,13696.0
2017-09-13 13:50:00,37.9,37.91,37.89,37.9,19255.0,30.1973,30.2053,30.1893,30.1973,19255.0
2017-09-13 13:55:00,37.9,37.93,37.9,37.92,10687.0,30.1973,30.2212,30.1973,30.2132,10687.0
2017-09-13 14:00:00,37.93,37.93,37.89,37.9,22987.0,30.2212,30.2212,30.1893,30.1973,22987.0
2017-09-13 14:05:00,37.9,37.93,37.89,37.93,25238.0,30.1973,30.2212,30.1893,30.2212,25238.0
2017-09-13 14:10:00,37.92,37.93,37.9,37.92,13780.0,30.2132,30.2212,30.1973,30.2132,13780.0
2017-09-13 14:15:00,37.91,37.93,37.91,37.91,13270.0,30.2053,30.2212,30.2053,30.2053,13270.0
2017-09-13 14:20:00,37.91,37.92,37.91,37.91,12993.0,30.2053,30.2132,30.2053,30.2053,12993.0
2017-09-13 14:25:00,37.91,37.91,37.85,37.89,86423.0,30.2053,30.2053,30.1575,30.1893,86423.0
2017-09-13 14:30:00,37.88,37.88,37.85,37.86,17415.0,30.1814,30.1814,30.1575,30.1654,17415.0
2017-09-13 14:35:00,37.87,37.88,37.84,37.84,26287.0,30.1734,30.1814,30.1495,30.1495,26287.0
2017-09-13 14:40:00,37.84,37.85,37.8,37.81,27543.0,30.1495,30.1575,30.1176,30.1256,27543.0
2017-09-13 14:45:00,37.82,37.83,37.8,37.82,23849.0,30.1336,30.1415,30.1176,30.1336,23849.0
2017-09-13 14:50:00,37.81,37.84,37.8,37.81,18026.0,30.1256,30.1495,30.1176,30.1256,18026.0
2017-09-13 14:55:00,37.81,37.83,37.8,37.83,18792.0,30.1256,30.1415,30.1176,30.1415,18792.0
2017-09-13 15:00:00,37.83,37.84,37.81,37.82,27710.0,30.1415,30.1495,30.1256,30.1336,27710.0
2017-09-13 15:05:00,37.81,37.82,37.8,37.8,21195.0,30.1256,30.1336,30.1176,30.1176,21195.0
2017-09-13 15:10:00,37.8,37.81,37.76,37.79,79323.0,30.1176,30.1256,30.0857,30.1096,79323.0
2017-09-13 15:15:00,37.79,37.79,37.76,37.77,23258.0,30.1096,30.1096,30.0857,30.0937,23258.0
2017-09-13 15:20:00,37.76,37.79,37.76,37.79,42621.0,30.0857,30.1096,30.0857,30.1096,42621.0
2017-09-13 15:25:00,37.79,37.8,37.73,37.74,54433.0,30.1096,30.1176,30.0618,30.0698,54433.0
2017-09-13 15:30:00,37.74,37.79,37.73,37.79,67295.0,30.0698,30.1096,30.0618,30.1096,67295.0
2017-09-13 15:35:00,37.79,37.84,37.78,37.84,54186.0,30.1096,30.1495,30.1017,30.1495,54186.0
2017-09-13 15:40:00,37.84,37.89,37.82,37.87,92647.0,30.1495,30.1893,30.1336,30.1734,92647.0
2017-09-13 15:45:00,37.88,37.89,37.86,37.88,100066.0,30.1814,30.1893,30.1654,30.1814,100066.0
2017-09-13 15:50:00,37.88,37.91,37.85,37.86,122132.0,30.1814,30.2053,30.1575,30.1654,122132.0
2017-09-13 15:55:00,37.85,37.91,37.85,37.89,339408.0,30.1575,30.2053,30.1575,30.1893,339408.0
2017-09-14 09:30:00,37.68,37.68,37.41,37.66,157146.0,30.022,30.022,29.8069,30.0061,157146.0
2017-09-14 09:35:00,37.69,37.8,37.61,37.73,77766.0,30.03,30.1176,29.9662,30.0618,77766.0
2017-09-14 09:40:00,37.73,37.77,37.67,37.7,50689.0,30.0618,30.0937,30.014,30.0379,50689.0
2017-09-14 09:45:00,37.71,37.8,37.67,37.78,60398.0,30.0459,30.1176,30.014,30.1017,60398.0
2017-09-14 09:50:00,37.79,37.85,37.78,37.8,46829.0,30.1096,30.1575,30.1017,30.1176,46829.0
2017-09-14 09:55:00,37.79,37.91,37.79,37.9,58601.0,30.1096,30.2053,30.1096,30.1973,58601.0
2017-09-14 10:00:00,37.91,37.96,37.87,37.88,49256.0,30.2053,30.2451,30.1734,30.1814,49256.0
2017-09-14 10:05:00,37.88,37.94,37.85,37.93,36845.0,30.1814,30.2292,30.1575,30.2212,36845.0
2017-09-14 10:10:00,37.93,37.95,37.91,37.94,40051.0,30.2212,30.2371,30.2053,30.2292,40051.0
2017-09-14 10:15:00,37.93,38.01,37.93,37.98,36133.0,30.2212,30.2849,30.2212,30.261,36133.0
2017-09-14 10:20:00,37.98,37.99,37.95,37.95,29268.0,30.261,30.269,30.2371,30.2371,29268.0
2017-09-14 10:25:00,37.94,37.98,37.92,37.93,35126.0,30.2292,30.261,30.2132,30.2212,35126.0
2017-09-14 10:30:00,37.93,37.94,37.91,37.93,23576.0,30.2212,30.2292,30.2053,30.2212,23576.0
2017-09-14 10:35:00,37.93,37.94,37.88,37.9,35111.0,30.2212,30.2292,30.1814,30.1973,35111.0
2017-09-14 10:40:00,37.89,37.93,37.89,37.91,52925.0,30.1893,30.2212,30.1893,30.2053,52925.0
2017-09-14 10:45:00,37.91,37.95,37.9,37.94,36815.0,30.2053,30.2371,30.1973,30.2292,36815.0
2017-09-14 10:50:00,37.93,38.01,37.93,37.97,50967.0,30.2212,30.2849,30.2212,30.2531,50967.0
2017-09-14 10:55:00,37.97,37.99,37.96,37.97,24266.0,30.2531,30.269,30.2451,30.2531,24266.0
2017-09-14 11:00:00,37.98,38.02,37.97,37.97,34792.0,30.261,30.2929,30.2531,30.2531,34792.0
2017-09-14 11:05:00,37.97,37.97,37.92,37.96,21964.0,30.2531,30.2531,30.2132,30.2451,21964.0
2017-09-14 11:10:00,37.96,37.98,37.89,37.93,21531.0,30.2451,30.261,30.1893,30.2212,21531.0
2017-09-14 11:15:00,37.92,37.94,37.9,37.93,22648.0,30.2132,30.2292,30.1973,30.2212,22648.0
2017-09-14 11:20:00,37.94,37.95,37.87,37.87,32381.0,30.2292,30.2371,30.1734,30.1734,32381.0
2017-09-14 11:25:00,37.87,37.93,37.87,37.93,50163.0,30.1734,30.2212,30.1734,30.2212,50163.0
2017-09-14 11:30:00,37.92,37.92,37.86,37.86,25099.0,30.2132,30.2132,30.1654,30.1654,25099.0
2017-09-14 11:35:00,37.87,37.95,37.87,37.95,34678.0,30.1734,30.2371,30.1734,30.2371,34678.0
2017-09-14 11:40:00,37.94,37.97,37.92,37.97,43489.0,30.2292,30.2531,30.2132,30.2531,43489.0
2017-09-14 11:45:00,37.97,37.99,37.96,37.96,12495.0,30.2531,30.269,30.2451,30.2451,12495.0
2017-09-14 11:50:00,37.96,37.97,37.93,37.95,20333.0,30.2451,30.2531,30.2212,30.2371,20333.0
2017-09-14 11:55:00,37.96,37.97,37.93,37.94,20183.0,30.2451,30.2531,30.2212,30.2292,20183.0
2017-09-14 12:00:00,37.95,37.96,37.92,37.92,28393.0,30.2371,30.2451,30.2132,30.2132,28393.0
2017-09-14 12:05:00,37.93,37.93,37.91,37.91,10640.0,30.2212,30.2212,30.2053,30.2053,10640.0
2017-09-14 12:10:00,37.91,37.92,37.89,37.91,14779.0,30.2053,30.2132,30.1893,30.2053,14779.0
2017-09-14 12:15:00,37.91,37.92,37.9,37.91,13158.0,30.2053,30.2132,30.1973,30.2053,13158.0
2017-09-14 12:20:00,37.91,37.91,37.85,37.86,37061.0,30.2053,30.2053,30.1575,30.1654,37061.0
2017-09-14 12:25:00,37.87,37.88,37.85,37.86,17003.0,30.1734,30.1814,30.1575,30.1654,17003.0
2017-09-14 12:30:00,37.86,37.86,37.83,37.85,7358.0,30.1654,30.1654,30.1415,30.1575,7358.0
2017-09-14 12:35:00,37.84,37.87,37.84,37.87,7944.0,30.1495,30.1734,30.1495,30.1734,7944.0
2017-09-14 12:40:00,37.87,37.9,37.87,37.89,9779.0,30.1734,30.1973,30.1734,30.1893,9779.0
2017-09-14 12:45:00,37.89,37.92,37.87,37.89,17942.0,30.1893,30.2132,30.1734,30.1893,17942.0
2017-09-14 12:50:00,37.89,37.92,37.89,37.89,13878.0,30.1893,30.2132,30.1893,30.1893,13878.0
2017-09-14 12:55:00,37.89,37.91,37.86,37.86,10158.0,30.1893,30.2053,30.1654,30.1654,10158.0
2017-09-14 13:00:00,37.87,37.88,37.87,37.87,10187.0,30.1734,30.1814,30.1734,30.1734,10187.0
2017-09-14 13:05:00,37.88,37.92,37.88,37.92,17136.0,30.1814,30.2132,30.1814,30.2132,17136.0
2017-09-14 13:10:00,37.91,37.94,37.9,37.94,6960.0,30.2053,30.2292,30.1973,30.2292,6960.0
2017-09-14 13:15:00,37.94,37.98,37.93,37.96,18672.0,30.2292,30.261,30.2212,30.2451,18672.0
2017-09-14 13:20:00,37.97,37.98,37.94,37.95,17310.0,30.2531,30.261,30.2292,30.2371,17310.0
2017-09-14 13:25:00,37.95,37.95,37.91,37.92,13358.0,30.2371,30.2371,30.2053,30.2132,13358.0
2017-09-14 13:30:00,37.93,38.0,37.93,37.98,21625.0,30.2212,30.277,30.2212,30.261,21625.0
2017-09-14 13:35:00,37.98,38.03,37.98,38.02,28416.0,30.261,30.3009,30.261,30.2929,28416.0
2017-09-14 13:40:00,38.02,38.09,38.01,38.08,21815.0,30.2929,30.3487,30.2849,30.3407,21815.0
2017-09-14 13:45:00,38.08,38.19,38.06,38.18,69678.0,30.3407,30.4284,30.3248,30.4204,69678.0
2017-09-14 13:50:00,38.18,38.19,38.15,38.18,44082.0,30.4204,30.4284,30.3965,30.4204,44082.0
2017-09-14 13:55:00,38.17,38.19,38.14,38.17,22976.0,30.4124,30.4284,30.3885,30.4124,22976.0
2017-09-14 14:00:00,38.16,38.17,38.11,38.14,45227.0,30.4045,30.4124,30.3646,30.3885,45227.0
2017-09-14 14:05:00,38.13,38.14,38.11,38.12,15702.0,30.3805,30.3885,30.3646,30.3726,15702.0
2017-09-14 14:10:00,38.11,38.12,38.1,38.11,12626.0,30.3646,30.3726,30.3566,30.3646,12626.0
2017-09-14 14:15:00,38.11,38.13,38.09,38.11,19116.0,30.3646,30.3805,30.3487,30.3646,19116.0
2017-09-14 14:20:00,38.11,38.16,38.11,38.14,26769.0,30.3646,30.4045,30.3646,30.3885,26769.0
2017-09-14 14:25:00,38.15,38.15,38.1,38.1,24223.0,30.3965,30.3965,30.3566,30.3566,24223.0
2017-09-14 14:30:00,38.11,38.13,38.11,38.13,8454.0,30.3646,30.3805,30.3646,30.3805,8454.0
2017-09-14 14:35:00,38.13,38.13,38.09,38.1,17271.0,30.3805,30.3805,30.3487,30.3566,17271.0
2017-09-14 14:40:00,38.1,38.14,38.1,38.12,22009.0,30.3566,30.3885,30.3566,30.3726,22009.0
2017-09-14 14:45:00,38.13,38.13,38.1,38.12,11872.0,30.3805,30.3805,30.3566,30.3726,11872.0
2017-09-14 14:50:00,38.12,38.12,38.08,38.09,19484.0,30.3726,30.3726,30.3407,30.3487,19484.0
2017-09-14 14:55:00,38.09,38.09,38.05,38.06,16701.0,30.3487,30.3487,30.3168,30.3248,16701.0
2017-09-14 15:00:00,38.06,38.07,37.98,38.0,56762.0,30.3248,30.3327,30.261,30.277,56762.0
2017-09-14 15:05:00,38.01,38.07,37.99,38.07,47787.0,30.2849,30.3327,30.269,30.3327,47787.0
2017-09-14 15:10:00,38.06,38.07,38.03,38.05,19768.0,30.3248,30.3327,30.3009,30.3168,19768.0
2017-09-14 15:15:00,38.05,38.07,38.04,38.06,24233.0,30.3168,30.3327,30.3088,30.3248,24233.0
2017-09-14 15:20:00,38.05,38.09,38.05,38.09,17011.0,30.3168,30.3487,30.3168,30.3487,17011.0
2017-09-14 15:25:00,38.09,38.1,38.07,38.1,32173.0,30.3487,30.3566,30.3327,30.3566,32173.0
2017-09-14 15:30:00,38.09,38.12,38.09,38.1,41234.0,30.3487,30.3726,30.3487,30.3566,41234.0
2017-09-14 15:35:00,38.11,38.13,38.09,38.13,44094.0,30.3646,30.3805,30.3487,30.3805,44094.0
2017-09-14 15:40:00,38.13,38.21,38.12,38.18,129211.0,30.3805,30.4443,30.3726,30.4204,129211.0
2017-09-14 15:45:00,38.18,38.19,38.1,38.12,89269.0,30.4204,30.4284,30.3566,30.3726,89269.0
2017-09-14 15:50:00,38.12,38.14,38.09,38.12,93410.0,30.3726,30.3885,30.3487,30.3726,93410.0
2017-09-14 15:55:00,38.12,38.24,38.02,38.08,1068000.0,30.3726,30.4682,30.2929,30.3407,1068000.0
2017-09-15 09:30:00,38.11,38.14,38.04,38.05,644255.0,30.3646,30.3885,30.3088,30.3168,644255.0
2017-09-15 09:35:00,38.03,38.05,37.87,37.88,33991.0,30.3009,30.3168,30.1734,30.1814,33991.0
2017-09-15 09:40:00,37.88,37.88,37.81,37.84,63764.0,30.1814,30.1814,30.1256,30.1495,63764.0
2017-09-15 09:45:00,37.83,37.84,37.75,37.79,36107.0,30.1415,30.1495,30.0778,30.1096,36107.0
2017-09-15 09:50:00,37.79,37.82,37.75,37.79,32021.0,30.1096,30.1336,30.0778,30.1096,32021.0
2017-09-15 09:55:00,37.8,37.8,37.71,37.77,26416.0,30.1176,30.1176,30.0459,30.0937,26416.0
2017-09-15 10:00:00,37.77,37.77,37.68,37.72,35577.0,30.0937,30.0937,30.022,30.0539,35577.0
2017-09-15 10:05:00,37.72,37.76,37.72,37.73,19635.0,30.0539,30.0857,30.0539,30.0618,19635.0
2017-09-15 10:10:00,37.73,37.73,37.64,37.69,31998.0,30.0618,30.0618,29.9901,30.03,31998.0
2017-09-15 10:15:00,37.68,37.73,37.65,37.73,33094.0,30.022,30.0618,29.9981,30.0618,33094.0
2017-09-15 10:20:00,37.74,37.77,37.74,37.77,22386.0,30.0698,30.0937,30.0698,30.0937,22386.0
2017-09-15 10:25:00,37.77,37.77,37.71,37.71,14357.0,30.0937,30.0937,30.0459,30.0459,14357.0
2017-09-15 10:30:00,37.71,37.73,37.64,37.64,36173.0,30.0459,30.0618,29.9901,29.9901,36173.0
2017-09-15 10:35:00,37.64,37.66,37.62,37.65,28118.0,29.9901,30.0061,29.9742,29.9981,28118.0
2017-09-15 10:40:00,37.65,37.67,37.63,37.65,34820.0,29.9981,30.014,29.9822,29.9981,34820.0
2017-09-15 10:45:00,37.66,37.66,37.61,37.63,18277.0,30.0061,30.0061,29.9662,29.9822,18277.0
2017-09-15 10:50:00,37.64,37.65,37.63,37.64,12352.0,29.9901,29.9981,29.9822,29.9901,12352.0
2017-09-15 10:55:00,37.64,37.65,37.62,37.63,17423.0,29.9901,29.9981,29.9742,29.9822,17423.0
2017-09-15 11:00:00,37.63,37.63,37.55,37.59,36169.0,29.9822,29.9822,29.9184,29.9503,36169.0
2017-09-15 11:05:00,37.59,37.66,37.59,37.64,26241.0,29.9503,30.0061,29.9503,29.9901,26241.0
2017-09-15 11:10:00,37.64,37.67,37.63,37.66,27663.0,29.9901,30.014,29.9822,30.0061,27663.0
2017-09-15 11:15:00,37.67,37.7,37.66,37.69,31784.0,30.014,30.0379,30.0061,30.03,31784.0
2017-09-15 11:20:00,37.69,37.75,37.68,37.73,26995.0,30.03,30.0778,30.022,30.0618,26995.0
2017-09-15 11:25:00,37.73,37.73,37.64,37.67,40992.0,30.0618,30.0618,29.9901,30.014,40992.0
2017-09-15 11:30:00,37.66,37.66,37.62,37.64,18221.0,30.0061,30.0061,29.9742,29.9901,18221.0
2017-09-15 11:35:00,37.63,37.66,37.63,37.64,18701.0,29.9822,30.0061,29.9822,29.9901,18701.0
2017-09-15 11:40:00,37.63,37.79,37.63,37.79,50490.0,29.9822,30.1096,29.9822,30.1096,50490.0
2017-09-15 11:45:00,37.78,37.81,37.77,37.8,30046.0,30.1017,30.1256,30.0937,30.1176,30046.0
2017-09-15 11:50:00,37.81,37.91,37.81,37.91,26989.0,30.1256,30.2053,30.1256,30.2053,26989.0
2017-09-15 11:55:00,37.91,37.91,37.79,37.8,14063.0,30.2053,30.2053,30.1096,30.1176,14063.0
2017-09-15 12:00:00,37.79,37.8,37.76,37.77,18894.0,30.1096,30.1176,30.0857,30.0937,18894.0
2017-09-15 12:05:00,37.78,37.81,37.78,37.78,14309.0,30.1017,30.1256,30.1017,30.1017,14309.0
2017-09-15 12:10:00,37.77,37.81,37.77,37.79,24455.0,30.0937,30.1256,30.0937,30.1096,24455.0
2017-09-15 12:15:00,37.78,37.78,37.75,37.77,17548.0,30.1017,30.1017,30.0778,30.0937,17548.0
2017-09-15 12:20:00,37.77,37.79,37.75,37.76,20378.0,30.0937,30.1096,30.0778,30.0857,20378.0
2017-09-15 12:25:00,37.77,37.83,37.76,37.82,16552.0,30.0937,30.1415,30.0857,30.1336,16552.0
2017-09-15 12:30:00,37.82,37.84,37.78,37.83,16013.0,30.1336,30.1495,30.1017,30.1415,16013.0
2017-09-15 12:35:00,37.83,37.85,37.82,37.82,13532.0,30.1415,30.1575,30.1336,30.1336,13532.0
2017-09-15 12:40:00,37.82,37.93,37.8,37.9,26174.0,30.1336,30.2212,30.1176,30.1973,26174.0
2017-09-15 12:45:00,37.91,37.93,37.9,37.91,21520.0,30.2053,30.2212,30.1973,30.2053,21520.0
2017-09-15 12:50:00,37.91,37.91,37.87,37.89,19233.0,30.2053,30.2053,30.1734,30.1893,19233.0
2017-09-15 12:55:00,37.88,37.9,37.86,37.88,15401.0,30.1814,30.1973,30.1654,30.1814,15401.0
2017-09-15 13:00:00,37.87,37.88,37.86,37.87,14903.0,30.1734,30.1814,30.1654,30.1734,14903.0
2017-09-15 13:05:00,37.87,37.87,37.83,37.83,11224.0,30.1734,30.1734,30.1415,30.1415,11224.0
2017-09-15 13:10:00,37.83,37.86,37.81,37.82,17091.0,30.1415,30.1654,30.1256,30.1336,17091.0
2017-09-15 13:15:00,37.83,37.85,37.82,37.85,16747.0,30.1415,30.1575,30.1336,30.1575,16747.0
2017-09-15 13:20:00,37.85,37.9,37.84,37.9,27314.0,30.1575,30.1973,30.1495,30.1973,27314.0
2017-09-15 13:25:00,37.89,37.9,37.87,37.87,22439.0,30.1893,30.1973,30.1734,30.1734,22439.0
2017-09-15 13:30:00,37.87,37.87,37.83,37.85,9324.0,30.1734,30.1734,30.1415,30.1575,9324.0
2017-09-15 13:35:00,37.84,37.87,37.83,37.84,11129.0,30.1495,30.1734,30.1415,30.1495,11129.0
2017-09-15 13:40:00,37.85,37.85,37.81,37.82,21068.0,30.1575,30.1575,30.1256,30.1336,21068.0
2017-09-15 13:45:00,37.82,37.87,37.79,37.87,23964.0,30.1336,30.1734,30.1096,30.1734,23964.0
2017-09-15 13:50:00,37.87,37.89,37.84,37.84,29340.0,30.1734,30.1893,30.1495,30.1495,29340.0
2017-09-15 13:55:00,37.84,37.87,37.84,37.87,15271.0,30.1495,30.1734,30.1495,30.1734,15271.0
2017-09-15 14:00:00,37.87,37.88,37.87,37.88,14039.0,30.1734,30.1814,30.1734,30.1814,14039.0
2017-09-15 14:05:00,37.88,37.89,37.86,37.87,24728.0,30.1814,30.1893,30.1654,30.1734,24728.0
2017-09-15 14:10:00,37.86,37.87,37.84,37.84,9466.0,30.1654,30.1734,30.1495,30.1495,9466.0
2017-09-15 14:15:00,37.84,37.86,37.82,37.84,26099.0,30.1495,30.1654,30.1336,30.1495,26099.0
2017-09-15 14:20:00,37.84,37.86,37.83,37.86,11046.0,30.1495,30.1654,30.1415,30.1654,11046.0
2017-09-15 14:25:00,37.86,37.86,37.83,37.84,10881.0,30.1654,30.1654,30.1415,30.1495,10881.0
2017-09-15 14:30:00,37.84,37.84,37.83,37.84,11396.0,30.1495,30.1495,30.1415,30.1495,11396.0
2017-09-15 14:35:00,37.84,37.87,37.83,37.87,19873.0,30.1495,30.1734,30.1415,30.1734,19873.0
2017-09-15 14:40:00,37.87,37.9,37.85,37.86,29619.0,30.1734,30.1973,30.1575,30.1654,29619.0
2017-09-15 14:45:00,37.86,37.87,37.83,37.85,12715.0,30.1654,30.1734,30.1415,30.1575,12715.0
2017-09-15 14:50:00,37.84,37.87,37.84,37.86,13059.0,30.1495,30.1734,30.1495,30.1654,13059.0
2017-09-15 14:55:00,37.87,37.87,37.85,37.87,13275.0,30.1734,30.1734,30.1575,30.1734,13275.0
2017-09-15 15:00:00,37.87,37.9,37.86,37.88,47731.0,30.1734,30.1973,30.1654,30.1814,47731.0
2017-09-15 15:05:00,37.88,37.89,37.85,37.87,20278.0,30.1814,30.1893,30.1575,30.1734,20278.0
2017-09-15 15:10:00,37.86,37.89,37.86,37.87,40736.0,30.1654,30.1893,30.1654,30.1734,40736.0
2017-09-15 15:15:00,37.86,37.88,37.85,37.88,17392.0,30.1654,30.1814,30.1575,30.1814,17392.0
2017-09-15 15:20:00,37.88,37.88,37.84,37.87,32740.0,30.1814,30.1814,30.1495,30.1734,32740.0
2017-09-15 15:25:00,37.87,37.87,37.86,37.87,8328.0,30.1734,30.1734,30.1654,30.1734,8328.0
2017-09-15 15:30:00,37.87,37.87,37.83,37.84,43733.0,30.1734,30.1734,30.1415,30.1495,43733.0
2017-09-15 15:35:00,37.84,37.87,37.84,37.87,61220.0,30.1495,30.1734,30.1495,30.1734,61220.0
2017-09-15 15:40:00,37.86,37.88,37.84,37.85,68427.0,30.1654,30.1814,30.1495,30.1575,68427.0
2017-09-15 15:45:00,37.84,37.86,37.82,37.84,132312.0,30.1495,30.1654,30.1336,30.1495,132312.0
2017-09-15 15:50:00,37.84,37.87,37.82,37.86,128781.0,30.1495,30.1734,30.1336,30.1654,128781.0
2017-09-15 15:55:00,37.86,37.88,37.84,37.84,207573.0,30.1654,30.1814,30.1495,30.1495,207573.0
2017-09-18 09:30:00,37.63,37.79,37.61,37.67,102167.0,29.9822,30.1096,29.9662,30.014,102167.0
2017-09-18 09:35:00,37.68,37.83,37.68,37.81,62969.0,30.022,30.1415,30.022,30.1256,62969.0
2017-09-18 09:40:00,37.8,37.83,37.74,37.77,60364.0,30.1176,30.1415,30.0698,30.0937,60364.0
2017-09-18 09:45:00,37.77,37.81,37.7,37.79,39220.0,30.0937,30.1256,30.0379,30.1096,39220.0
2017-09-18 09:50:00,37.78,37.86,37.76,37.79,51594.0,30.1017,30.1654,30.0857,30.1096,51594.0
2017-09-18 09:55:00,37.79,37.79,37.7,37.72,29177.0,30.1096,30.1096,30.0379,30.0539,29177.0
2017-09-18 10:00:00,37.72,37.78,37.68,37.77,45907.0,30.0539,30.1017,30.022,30.0937,45907.0
2017-09-18 10:05:00,37.77,37.84,37.76,37.83,52677.0,30.0937,30.1495,30.0857,30.1415,52677.0
2017-09-18 10:10:00,37.84,37.87,37.82,37.84,48649.0,30.1495,30.1734,30.1336,30.1495,48649.0
2017-09-18 10:15:00,37.84,37.9,37.84,37.89,29752.0,30.1495,30.1973,30.1495,30.1893,29752.0
2017-09-18 10:20:00,37.9,37.96,37.85,37.86,38488.0,30.1973,30.2451,30.1575,30.1654,38488.0
2017-09-18 10:25:00,37.86,37.87,37.79,37.79,17232.0,30.1654,30.1734,30.1096,30.1096,17232.0
2017-09-18 10:30:00,37.81,37.86,37.78,37.83,27746.0,30.1256,30.1654,30.1017,30.1415,27746.0
2017-09-18 10:35:00,37.83,37.83,37.79,37.81,37562.0,30.1415,30.1415,30.1096,30.1256,37562.0
2017-09-18 10:40:00,37.81,37.83,37.79,37.8,27286.0,30.1256,30.1415,30.1096,30.1176,27286.0
2017-09-18 10:45:00,37.8,37.87,37.79,37.87,22058.0,30.1176,30.1734,30.1096,30.1734,22058.0
2017-09-18 10:50:00,37.87,37.88,37.82,37.82,15776.0,30.1734,30.1814,30.1336,30.1336,15776.0
2017-09-18 10:55:00,37.82,37.83,37.79,37.81,71339.0,30.1336,30.1415,30.1096,30.1256,71339.0
2017-09-18 11:00:00,37.81,37.81,37.76,37.78,56914.0,30.1256,30.1256,30.0857,30.1017,56914.0
2017-09-18 11:05:00,37.78,37.81,37.76,37.78,62003.0,30.1017,30.1256,30.0857,30.1017,62003.0
2017-09-18 11:10:00,37.78,37.81,37.76,37.79,44622.0,30.1017,30.1256,30.0857,30.1096,44622.0
2017-09-18 11:15:00,37.79,37.82,37.76,37.77,53188.0,30.1096,30.1336,30.0857,30.0937,53188.0
2017-09-18 11:20:00,37.78,37.81,37.76,37.8,56991.0,30.1017,30.1256,30.0857,30.1176,56991.0
2017-09-18 11:25:00,37.8,37.86,37.79,37.8,45367.0,30.1176,30.1654,30.1096,30.1176,45367.0
2017-09-18 11:30:00,37.81,37.85,37.78,37.81,59702.0,30.1256,30.1575,30.1017,30.1256,59702.0
2017-09-18 11:35:00,37.81,37.83,37.77,37.77,49205.0,30.1256,30.1415,30.0937,30.0937,49205.0
2017-09-18 11:40:00,37.77,37.84,37.76,37.82,34003.0,30.0937,30.1495,30.0857,30.1336,34003.0
2017-09-18 11:45:00,37.83,37.89,37.83,37.86,44349.0,30.1415,30.1893,30.1415,30.1654,44349.0
2017-09-18 11:50:00,37.86,37.86,37.8,37.83,38924.0,30.1654,30.1654,30.1176,30.1415,38924.0
2017-09-18 11:55:00,37.83,37.83,37.8,37.8,50784.0,30.1415,30.1415,30.1176,30.1176,50784.0
2017-09-18 12:00:00,37.8,37.84,37.8,37.82,39025.0,30.1176,30.1495,30.1176,30.1336,39025.0
2017-09-18 12:05:00,37.82,37.83,37.79,37.8,28251.0,30.1336,30.1415,30.1096,30.1176,28251.0
2017-09-18 12:10:00,37.8,37.81,37.76,37.77,53444.0,30.1176,30.1256,30.0857,30.0937,53444.0
2017-09-18 12:15:00,37.77,37.8,37.77,37.78,31469.0,30.0937,30.1176,30.0937,30.1017,31469.0
2017-09-18 12:20:00,37.78,37.79,37.77,37.78,16871.0,30.1017,30.1096,30.0937,30.1017,16871.0
2017-09-18 12:25:00,37.78,37.8,37.77,37.79,24757.0,30.1017,30.1176,30.0937,30.1096,24757.0
2017-09-18 12:30:00,37.79,37.83,37.79,37.82,18441.0,30.1096,30.1415,30.1096,30.1336,18441.0
2017-09-18 12:35:00,37.82,37.84,37.79,37.79,71351.0,30.1336,30.1495,30.1096,30.1096,71351.0
2017-09-18 12:40:00,37.8,37.8,37.76,37.77,28450.0,30.1176,30.1176,30.0857,30.0937,28450.0
2017-09-18 12:45:00,37.77,37.79,37.76,37.79,34807.0,30.0937,30.1096,30.0857,30.1096,34807.0
2017-09-18 12:50:00,37.78,37.8,37.77,37.8,16822.0,30.1017,30.1176,30.0937,30.1176,16822.0
2017-09-18 12:55:00,37.79,37.82,37.79,37.8,22038.0,30.1096,30.1336,30.1096,30.1176,22038.0
2017-09-18 13:00:00,37.79,37.82,37.79,37.82,10136.0,30.1096,30.1336,30.1096,30.1336,10136.0
2017-09-18 13:05:00,37.82,37.85,37.8,37.84,37775.0,30.1336,30.1575,30.1176,30.1495,37775.0
2017-09-18 13:10:00,37.84,37.87,37.83,37.86,24726.0,30.1495,30.1734,30.1415,30.1654,24726.0
2017-09-18 13:15:00,37.86,37.9,37.86,37.9,36666.0,30.1654,30.1973,30.1654,30.1973,36666.0
2017-09-18 13:20:00,37.89,37.92,37.88,37.91,21837.0,30.1893,30.2132,30.1814,30.2053,21837.0
2017-09-18 13:25:00,37.91,37.92,37.87,37.87,17930.0,30.2053,30.2132,30.1734,30.1734,17930.0
2017-09-18 13:30:00,37.88,37.88,37.83,37.84,15300.0,30.1814,30.1814,30.1415,30.1495,15300.0
2017-09-18 13:35:00,37.84,37.88,37.84,37.87,32683.0,30.1495,30.1814,30.1495,30.1734,32683.0
2017-09-18 13:40:00,37.88,37.88,37.86,37.87,15398.0,30.1814,30.1814,30.1654,30.1734,15398.0
2017-09-18 13:45:00,37.87,37.87,37.82,37.84,38513.0,30.1734,30.1734,30.1336,30.1495,38513.0
2017-09-18 13:50:00,37.84,37.84,37.81,37.81,25075.0,30.1495,30.1495,30.1256,30.1256,25075.0
2017-09-18 13:55:00,37.82,37.84,37.78,37.79,27447.0,30.1336,30.1495,30.1017,30.1096,27447.0
2017-09-18 14:00:00,37.78,37.78,37.69,37.73,60713.0,30.1017,30.1017,30.03,30.0618,60713.0
2017-09-18 14:05:00,37.73,37.75,37.71,37.72,30037.0,30.0618,30.0778,30.0459,30.0539,30037.0
2017-09-18 14:10:00,37.72,37.72,37.67,37.67,35718.0,30.0539,30.0539,30.014,30.014,35718.0
2017-09-18 14:15:00,37.67,37.68,37.65,37.67,31062.0,30.014,30.022,29.9981,30.014,31062.0
2017-09-18 14:20:00,37.66,37.72,37.66,37.71,27286.0,30.0061,30.0539,30.0061,30.0459,27286.0
2017-09-18 14:25:00,37.72,37.72,37.7,37.7,14757.0,30.0539,30.0539,30.0379,30.0379,14757.0
2017-09-18 14:30:00,37.7,37.72,37.69,37.72,25293.0,30.0379,30.0539,30.03,30.0539,25293.0
2017-09-18 14:35:00,37.71,37.8,37.71,37.8,37918.0,30.0459,30.1176,30.0459,30.1176,37918.0
2017-09-18 14:40:00,37.81,37.86,37.8,37.83,25565.0,30.1256,30.1654,30.1176,30.1415,25565.0
2017-09-18 14:45:00,37.83,37.85,37.8,37.84,44161.0,30.1415,30.1575,30.1176,30.1495,44161.0
2017-09-18 14:50:00,37.84,37.88,37.82,37.84,36515.0,30.1495,30.1814,30.1336,30.1495,36515.0
2017-09-18 14:55:00,37.84,37.85,37.74,37.75,48829.0,30.1495,30.1575,30.0698,30.0778,48829.0
2017-09-18 15:00:00,37.76,37.77,37.73,37.75,26657.0,30.0857,30.0937,30.0618,30.0778,26657.0
2017-09-18 15:05:00,37.75,37.78,37.74,37.78,42072.0,30.0778,30.1017,30.0698,30.1017,42072.0
2017-09-18 15:10:00,37.78,37.81,37.77,37.77,51431.0,30.1017,30.1256,30.0937,30.0937,51431.0
2017-09-18 15:15:00,37.77,37.79,37.77,37.77,22576.0,30.0937,30.1096,30.0937,30.0937,22576.0
2017-09-18 15:20:00,37.77,37.78,37.73,37.74,44724.0,30.0937,30.1017,30.0618,30.0698,44724.0
2017-09-18 15:25:00,37.74,37.75,37.71,37.73,34749.0,30.0698,30.0778,30.0459,30.0618,34749.0
2017-09-18 15:30:00,37.72,37.78,37.72,37.78,37032.0,30.0539,30.1017,30.0539,30.1017,37032.0
2017-09-18 15:35:00,37.77,37.8,37.75,37.76,64481.0,30.0937,30.1176,30.0778,30.0857,64481.0
2017-09-18 15:40:00,37.76,37.81,37.75,37.81,59563.0,30.0857,30.1256,30.0778,30.1256,59563.0
2017-09-18 15:45:00,37.81,37.82,37.8,37.81,39890.0,30.1256,30.1336,30.1176,30.1256,39890.0
2017-09-18 15:50:00,37.8,37.81,37.79,37.81,76137.0,30.1176,30.1256,30.1096,30.1256,76137.0
2017-09-18 15:55:00,37.81,37.83,37.79,37.81,195550.0,30.1256,30.1415,30.1096,30.1256,195550.0
2017-09-19 09:30:00,37.81,37.98,37.76,37.94,78540.0,30.1256,30.261,30.0857,30.2292,78540.0
2017-09-19 09:35:00,37.95,37.95,37.79,37.8,46512.0,30.2371,30.2371,30.1096,30.1176,46512.0
2017-09-19 09:40:00,37.8,37.94,37.78,37.94,35083.0,30.1176,30.2292,30.1017,30.2292,35083.0
2017-09-19 09:45:00,37.95,37.96,37.87,37.89,46874.0,30.2371,30.2451,30.1734,30.1893,46874.0
2017-09-19 09:50:00,37.89,37.95,37.89,37.89,48973.0,30.1893,30.2371,30.1893,30.1893,48973.0
2017-09-19 09:55:00,37.9,37.91,37.85,37.88,42197.0,30.1973,30.2053,30.1575,30.1814,42197.0
2017-09-19 10:00:00,37.87,37.93,37.86,37.92,31312.0,30.1734,30.2212,30.1654,30.2132,31312.0
2017-09-19 10:05:00,37.91,37.91,37.79,37.79,47275.0,30.2053,30.2053,30.1096,30.1096,47275.0
2017-09-19 10:10:00,37.79,37.85,37.78,37.84,45047.0,30.1096,30.1575,30.1017,30.1495,45047.0
2017-09-19 10:15:00,37.84,37.85,37.81,37.84,31240.0,30.1495,30.1575,30.1256,30.1495,31240.0
2017-09-19 10:20:00,37.85,37.89,37.85,37.88,57589.0,30.1575,30.1893,30.1575,30.1814,57589.0
2017-09-19 10:25:00,37.88,37.88,37.8,37.86,45375.0,30.1814,30.1814,30.1176,30.1654,45375.0
2017-09-19 10:30:00,37.86,37.9,37.84,37.9,31761.0,30.1654,30.1973,30.1495,30.1973,31761.0
2017-09-19 10:35:00,37.9,37.93,37.87,37.88,47554.0,30.1973,30.2212,30.1734,30.1814,47554.0
2017-09-19 10:40:00,37.87,37.91,37.87,37.91,27913.0,30.1734,30.2053,30.1734,30.2053,27913.0
2017-09-19 10:45:00,37.91,37.95,37.9,37.94,29474.0,30.2053,30.2371,30.1973,30.2292,29474.0
2017-09-19 10:50:00,37.94,37.98,37.93,37.97,43785.0,30.2292,30.261,30.2212,30.2531,43785.0
2017-09-19 10:55:00,37.98,38.01,37.97,38.01,38909.0,30.261,30.2849,30.2531,30.2849,38909.0
2017-09-19 11:00:00,38.01,38.01,37.94,37.98,36244.0,30.2849,30.2849,30.2292,30.261,36244.0
2017-09-19 11:05:00,37.97,38.03,37.97,38.03,35005.0,30.2531,30.3009,30.2531,30.3009,35005.0
2017-09-19 11:10:00,38.02,38.05,38.0,38.04,30614.0,30.2929,30.3168,30.277,30.3088,30614.0
2017-09-19 11:15:00,38.04,38.04,37.99,38.02,38013.0,30.3088,30.3088,30.269,30.2929,38013.0
2017-09-19 11:20:00,38.01,38.02,37.94,37.97,36933.0,30.2849,30.2929,30.2292,30.2531,36933.0
2017-09-19 11:25:00,37.97,37.98,37.93,37.93,21457.0,30.2531,30.261,30.2212,30.2212,21457.0
2017-09-19 11:30:00,37.93,37.94,37.89,37.93,34726.0,30.2212,30.2292,30.1893,30.2212,34726.0
2017-09-19 11:35:00,37.93,37.96,37.92,37.92,22671.0,30.2212,30.2451,30.2132,30.2132,22671.0
2017-09-19 11:40:00,37.93,37.95,37.91,37.94,24881.0,30.2212,30.2371,30.2053,30.2292,24881.0
2017-09-19 11:45:00,37.94,38.02,37.94,38.01,37100.0,30.2292,30.2929,30.2292,30.2849,37100.0
2017-09-19 11:50:00,38.02,38.03,37.99,38.0,23190.0,30.2929,30.3009,30.269,30.277,23190.0
2017-09-19 11:55:00,37.99,38.04,37.99,38.01,33847.0,30.269,30.3088,30.269,30.2849,33847.0
2017-09-19 12:00:00,38.01,38.03,38.01,38.02,17972.0,30.2849,30.3009,30.2849,30.2929,17972.0
2017-09-19 12:05:00,38.01,38.01,37.99,37.99,12201.0,30.2849,30.2849,30.269,30.269,12201.0
2017-09-19 12:10:00,38.0,38.0,37.93,37.94,25771.0,30.277,30.277,30.2212,30.2292,25771.0
2017-09-19 12:15:00,37.94,37.95,37.89,37.91,33863.0,30.2292,30.2371,30.1893,30.2053,33863.0
2017-09-19 12:20:00,37.91,37.91,37.87,37.88,20196.0,30.2053,30.2053,30.1734,30.1814,20196.0
2017-09-19 12:25:00,37.88,37.88,37.84,37.88,28509.0,30.1814,30.1814,30.1495,30.1814,28509.0
2017-09-19 12:30:00,37.88,37.91,37.84,37.85,29150.0,30.1814,30.2053,30.1495,30.1575,29150.0
2017-09-19 12:35:00,37.85,37.87,37.83,37.83,24196.0,30.1575,30.1734,30.1415,30.1415,24196.0
2017-09-19 12:40:00,37.82,37.83,37.79,37.81,17637.0,30.1336,30.1415,30.1096,30.1256,17637.0
2017-09-19 12:45:00,37.8,37.81,37.77,37.78,14048.0,30.1176,30.1256,30.0937,30.1017,14048.0
2017-09-19 12:50:00,37.79,37.82,37.78,37.8,14738.0,30.1096,30.1336,30.1017,30.1176,14738.0
2017-09-19 12:55:00,37.79,37.8,37.75,37.77,20434.0,30.1096,30.1176,30.0778,30.0937,20434.0
2017-09-19 13:00:00,37.77,37.84,37.76,37.84,22127.0,30.0937,30.1495,30.0857,30.1495,22127.0
2017-09-19 13:05:00,37.83,37.85,37.82,37.83,27257.0,30.1415,30.1575,30.1336,30.1415,27257.0
2017-09-19 13:10:00,37.83,37.85,37.8,37.82,15090.0,30.1415,30.1575,30.1176,30.1336,15090.0
2017-09-19 13:15:00,37.82,37.88,37.81,37.88,17284.0,30.1336,30.1814,30.1256,30.1814,17284.0
2017-09-19 13:20:00,37.87,37.9,37.86,37.87,23489.0,30.1734,30.1973,30.1654,30.1734,23489.0
2017-09-19 13:25:00,37.87,37.88,37.84,37.87,20194.0,30.1734,30.1814,30.1495,30.1734,20194.0
2017-09-19 13:30:00,37.88,37.9,37.87,37.89,22781.0,30.1814,30.1973,30.1734,30.1893,22781.0
2017-09-19 13:35:00,37.89,37.9,37.88,37.88,14384.0,30.1893,30.1973,30.1814,30.1814,14384.0
2017-09-19 13:40:00,37.89,37.89,37.87,37.88,16884.0,30.1893,30.1893,30.1734,30.1814,16884.0
2017-09-19 13:45:00,37.88,37.89,37.87,37.88,10576.0,30.1814,30.1893,30.1734,30.1814,10576.0
2017-09-19 13:50:00,37.89,37.9,37.88,37.89,23757.0,30.1893,30.1973,30.1814,30.1893,23757.0
2017-09-19 13:55:00,37.89,37.89,37.86,37.86,36693.0,30.1893,30.1893,30.1654,30.1654,36693.0
2017-09-19 14:00:00,37.86,37.89,37.84,37.89,28571.0,30.1654,30.1893,30.1495,30.1893,28571.0
2017-09-19 14:05:00,37.89,37.96,37.88,37.93,41228.0,30.1893,30.2451,30.1814,30.2212,41228.0
2017-09-19 14:10:00,37.93,37.95,37.9,37.92,17820.0,30.2212,30.2371,30.1973,30.2132,17820.0
2017-09-19 14:15:00,37.92,37.95,37.92,37.94,24679.0,30.2132,30.2371,30.2132,30.2292,24679.0
2017-09-19 14:20:00,37.94,37.95,37.87,37.87,28705.0,30.2292,30.2371,30.1734,30.1734,28705.0
2017-09-19 14:25:00,37.88,37.89,37.86,37.89,37377.0,30.1814,30.1893,30.1654,30.1893,37377.0
2017-09-19 14:30:00,37.89,37.9,37.88,37.9,24181.0,30.1893,30.1973,30.1814,30.1973,24181.0
2017-09-19 14:35:00,37.9,37.91,37.89,37.91,17365.0,30.1973,30.2053,30.1893,30.2053,17365.0
2017-09-19 14:40:00,37.91,37.93,37.89,37.89,23866.0,30.2053,30.2212,30.1893,30.1893,23866.0
2017-09-19 14:45:00,37.9,37.91,37.89,37.9,18935.0,30.1973,30.2053,30.1893,30.1973,18935.0
2017-09-19 14:50:00,37.9,37.95,37.89,37.93,23665.0,30.1973,30.2371,30.1893,30.2212,23665.0
2017-09-19 14:55:00,37.94,37.97,37.93,37.94,30755.0,30.2292,30.2531,30.2212,30.2292,30755.0
2017-09-19 15:00:00,37.94,37.98,37.94,37.96,18009.0,30.2292,30.261,30.2292,30.2451,18009.0
2017-09-19 15:05:00,37.97,37.98,37.95,37.97,33628.0,30.2531,30.261,30.2371,30.2531,33628.0
2017-09-19 15:10:00,37.98,37.98,37.97,37.98,19843.0,30.261,30.261,30.2531,30.261,19843.0
2017-09-19 15:15:00,37.97,37.98,37.94,37.98,41123.0,30.2531,30.261,30.2292,30.261,41123.0
2017-09-19 15:20:00,37.98,38.03,37.97,38.03,46598.0,30.261,30.3009,30.2531,30.3009,46598.0
2017-09-19 15:25:00,38.03,38.04,38.02,38.04,35386.0,30.3009,30.3088,30.2929,30.3088,35386.0
2017-09-19 15:30:00,38.04,38.12,38.03,38.11,76671.0,30.3088,30.3726,30.3009,30.3646,76671.0
2017-09-19 15:35:00,38.11,38.12,38.09,38.12,60116.0,30.3646,30.3726,30.3487,30.3726,60116.0
2017-09-19 15:40:00,38.12,38.15,38.12,38.13,76294.0,30.3726,30.3965,30.3726,30.3805,76294.0
2017-09-19 15:45:00,38.13,38.14,38.08,38.09,101332.0,30.3805,30.3885,30.3407,30.3487,101332.0
2017-09-19 15:50:00,38.09,38.14,38.08,38.13,116353.0,30.3487,30.3885,30.3407,30.3805,116353.0
2017-09-19 15:55:00,38.13,38.13,38.09,38.1,225589.0,30.3805,30.3805,30.3487,30.3566,225589.0
2017-09-20 09:30:00,38.27,38.3,38.08,38.15,82663.0,30.4921,30.516,30.3407,30.3965,82663.0
2017-09-20 09:35:00,38.15,38.22,38.04,38.13,37435.0,30.3965,30.4523,30.3088,30.3805,37435.0
2017-09-20 09:40:00,38.14,38.24,38.13,38.23,56080.0,30.3885,30.4682,30.3805,30.4602,56080.0
2017-09-20 09:45:00,38.24,38.29,38.18,38.18,46387.0,30.4682,30.508,30.4204,30.4204,46387.0
2017-09-20 09:50:00,38.18,38.27,38.17,38.24,47298.0,30.4204,30.4921,30.4124,30.4682,47298.0
2017-09-20 09:55:00,38.25,38.27,38.2,38.25,31901.0,30.4762,30.4921,30.4363,30.4762,31901.0
2017-09-20 10:00:00,38.24,38.34,38.24,38.34,63919.0,30.4682,30.5479,30.4682,30.5479,63919.0
2017-09-20 10:05:00,38.34,38.35,38.19,38.2,54835.0,30.5479,30.5558,30.4284,30.4363,54835.0
2017-09-20 10:10:00,38.2,38.22,38.16,38.21,40090.0,30.4363,30.4523,30.4045,30.4443,40090.0
2017-09-20 10:15:00,38.21,38.3,38.2,38.27,29971.0,30.4443,30.516,30.4363,30.4921,29971.0
2017-09-20 10:20:00,38.26,38.37,38.24,38.36,40411.0,30.4841,30.5718,30.4682,30.5638,40411.0
2017-09-20 10:25:00,38.37,38.4,38.35,38.39,26827.0,30.5718,30.5957,30.5558,30.5877,26827.0
2017-09-20 10:30:00,38.39,38.45,38.35,38.44,43123.0,30.5877,30.6355,30.5558,30.6275,43123.0
2017-09-20 10:35:00,38.44,38.48,38.38,38.46,31988.0,30.6275,30.6594,30.5797,30.6435,31988.0
2017-09-20 10:40:00,38.47,38.52,38.44,38.52,75917.0,30.6514,30.6913,30.6275,30.6913,75917.0
2017-09-20 10:45:00,38.52,38.57,38.51,38.57,49548.0,30.6913,30.7311,30.6833,30.7311,49548.0
2017-09-20 10:50:00,38.57,38.64,38.54,38.64,47727.0,30.7311,30.7869,30.7072,30.7869,47727.0
2017-09-20 10:55:00,38.64,38.71,38.63,38.66,76863.0,30.7869,30.8427,30.7789,30.8028,76863.0
2017-09-20 11:00:00,38.66,38.68,38.54,38.54,44453.0,30.8028,30.8188,30.7072,30.7072,44453.0
2017-09-20 11:05:00,38.52,38.55,38.46,38.47,45551.0,30.6913,30.7152,30.6435,30.6514,45551.0
2017-09-20 11:10:00,38.47,38.52,38.44,38.51,43725.0,30.6514,30.6913,30.6275,30.6833,43725.0
2017-09-20 11:15:00,38.52,38.55,38.47,38.49,34797.0,30.6913,30.7152,30.6514,30.6674,34797.0
2017-09-20 11:20:00,38.49,38.49,38.4,38.45,35531.0,30.6674,30.6674,30.5957,30.6355,35531.0
2017-09-20 11:25:00,38.46,38.53,38.45,38.47,20815.0,30.6435,30.6993,30.6355,30.6514,20815.0
2017-09-20 11:30:00,38.47,38.54,38.46,38.52,19971.0,30.6514,30.7072,30.6435,30.6913,19971.0
2017-09-20 11:35:00,38.52,38.53,38.48,38.49,25003.0,30.6913,30.6993,30.6594,30.6674,25003.0
2017-09-20 11:40:00,38.49,38.5,38.44,38.48,17526.0,30.6674,30.6754,30.6275,30.6594,17526.0
2017-09-20 11:45:00,38.48,38.49,38.45,38.49,8804.0,30.6594,30.6674,30.6355,30.6674,8804.0
2017-09-20 11:50:00,38.48,38.51,38.45,38.5,18978.0,30.6594,30.6833,30.6355,30.6754,18978.0
2017-09-20 11:55:00,38.49,38.53,38.46,38.46,27515.0,30.6674,30.6993,30.6435,30.6435,27515.0
2017-09-20 12:00:00,38.47,38.48,38.44,38.47,23720.0,30.6514,30.6594,30.6275,30.6514,23720.0
2017-09-20 12:05:00,38.46,38.49,38.44,38.49,27179.0,30.6435,30.6674,30.6275,30.6674,27179.0
2017-09-20 12:10:00,38.5,38.54,38.49,38.51,21692.0,30.6754,30.7072,30.6674,30.6833,21692.0
2017-09-20 12:15:00,38.51,38.51,38.44,38.46,28542.0,30.6833,30.6833,30.6275,30.6435,28542.0
2017-09-20 12:20:00,38.46,38.49,38.45,38.48,17148.0,30.6435,30.6674,30.6355,30.6594,17148.0
2017-09-20 12:25:00,38.49,38.51,38.47,38.48,24056.0,30.6674,30.6833,30.6514,30.6594,24056.0
2017-09-20 12:30:00,38.48,38.48,38.39,38.4,48399.0,30.6594,30.6594,30.5877,30.5957,48399.0
2017-09-20 12:35:00,38.4,38.44,38.4,38.44,14658.0,30.5957,30.6275,30.5957,30.6275,14658.0
2017-09-20 12:40:00,38.44,38.45,38.41,38.44,17355.0,30.6275,30.6355,30.6036,30.6275,17355.0
2017-09-20 12:45:00,38.44,38.46,38.42,38.45,46315.0,30.6275,30.6435,30.6116,30.6355,46315.0
2017-09-20 12:50:00,38.45,38.48,38.44,38.46,17581.0,30.6355,30.6594,30.6275,30.6435,17581.0
2017-09-20 12:55:00,38.45,38.47,38.43,38.46,22253.0,30.6355,30.6514,30.6196,30.6435,22253.0
2017-09-20 13:00:00,38.45,38.49,38.44,38.44,22374.0,30.6355,30.6674,30.6275,30.6275,22374.0
2017-09-20 13:05:00,38.44,38.46,38.43,38.44,9386.0,30.6275,30.6435,30.6196,30.6275,9386.0
2017-09-20 13:10:00,38.44,38.45,38.35,38.36,31408.0,30.6275,30.6355,30.5558,30.5638,31408.0
2017-09-20 13:15:00,38.36,38.38,38.34,38.37,15880.0,30.5638,30.5797,30.5479,30.5718,15880.0
2017-09-20 13:20:00,38.37,38.37,38.35,38.36,16300.0,30.5718,30.5718,30.5558,30.5638,16300.0
2017-09-20 13:25:00,38.37,38.37,38.33,38.35,23508.0,30.5718,30.5718,30.5399,30.5558,23508.0
2017-09-20 13:30:00,38.36,38.42,38.35,38.41,15835.0,30.5638,30.6116,30.5558,30.6036,15835.0
2017-09-20 13:35:00,38.41,38.47,38.41,38.47,17416.0,30.6036,30.6514,30.6036,30.6514,17416.0
2017-09-20 13:40:00,38.47,38.47,38.42,38.43,11737.0,30.6514,30.6514,30.6116,30.6196,11737.0
2017-09-20 13:45:00,38.43,38.43,38.4,38.41,16859.0,30.6196,30.6196,30.5957,30.6036,16859.0
2017-09-20 13:50:00,38.41,38.42,38.38,38.41,11982.0,30.6036,30.6116,30.5797,30.6036,11982.0
2017-09-20 13:55:00,38.41,38.41,38.28,38.31,24344.0,30.6036,30.6036,30.5001,30.524,24344.0
2017-09-20 14:00:00,38.25,38.34,37.65,37.8,124181.0,30.4762,30.5479,29.9981,30.1176,124181.0
2017-09-20 14:05:00,37.77,37.88,37.62,37.62,51194.0,30.0937,30.1814,29.9742,29.9742,51194.0
2017-09-20 14:10:00,37.65,37.76,37.51,37.75,88973.0,29.9981,30.0857,29.8866,30.0778,88973.0
2017-09-20 14:15:00,37.76,37.76,37.6,37.61,93986.0,30.0857,30.0857,29.9583,29.9662,93986.0
2017-09-20 14:20:00,37.61,37.62,37.42,37.44,78521.0,29.9662,29.9742,29.8148,29.8308,78521.0
2017-09-20 14:25:00,37.46,37.7,37.44,37.66,108526.0,29.8467,30.0379,29.8308,30.0061,108526.0
2017-09-20 14:30:00,37.66,37.66,37.42,37.43,83034.0,30.0061,30.0061,29.8148,29.8228,83034.0
2017-09-20 14:35:00,37.41,37.42,37.15,37.26,196912.0,29.8069,29.8148,29.5997,29.6874,196912.0
2017-09-20 14:40:00,37.27,37.39,37.22,37.34,61528.0,29.6953,29.7909,29.6555,29.7511,61528.0
2017-09-20 14:45:00,37.35,37.56,37.32,37.49,107053.0,29.7591,29.9264,29.7352,29.8706,107053.0
2017-09-20 14:50:00,37.48,37.52,37.43,37.49,108606.0,29.8627,29.8945,29.8228,29.8706,108606.0
2017-09-20 14:55:00,37.49,37.54,37.46,37.48,56797.0,29.8706,29.9105,29.8467,29.8627,56797.0
2017-09-20 15:00:00,37.48,37.48,37.37,37.39,64371.0,29.8627,29.8627,29.775,29.7909,64371.0
2017-09-20 15:05:00,37.39,37.42,37.35,37.39,48913.0,29.7909,29.8148,29.7591,29.7909,48913.0
2017-09-20 15:10:00,37.39,37.53,37.38,37.52,63138.0,29.7909,29.9025,29.783,29.8945,63138.0
2017-09-20 15:15:00,37.53,37.54,37.5,37.52,45637.0,29.9025,29.9105,29.8786,29.8945,45637.0
2017-09-20 15:20:00,37.51,37.52,37.44,37.48,55623.0,29.8866,29.8945,29.8308,29.8627,55623.0
2017-09-20 15:25:00,37.48,37.53,37.47,37.5,55966.0,29.8627,29.9025,29.8547,29.8786,55966.0
2017-09-20 15:30:00,37.51,37.58,37.49,37.58,82008.0,29.8866,29.9423,29.8706,29.9423,82008.0
2017-09-20 15:35:00,37.58,37.58,37.49,37.49,81429.0,29.9423,29.9423,29.8706,29.8706,81429.0
2017-09-20 15:40:00,37.49,37.57,37.47,37.5,114071.0,29.8706,29.9344,29.8547,29.8786,114071.0
2017-09-20 15:45:00,37.5,37.59,37.49,37.59,104415.0,29.8786,29.9503,29.8706,29.9503,104415.0
2017-09-20 15:50:00,37.58,37.63,37.56,37.62,144066.0,29.9423,29.9822,29.9264,29.9742,144066.0
2017-09-20 15:55:00,37.61,37.66,37.57,37.62,335276.0,29.9662,30.0061,29.9344,29.9742,335276.0
2017-09-21 09:30:00,37.14,37.55,37.07,37.42,343989.0,29.5918,29.9184,29.536,29.8148,343989.0
2017-09-21 09:35:00,37.45,37.46,37.31,37.4,65329.0,29.8387,29.8467,29.7272,29.7989,65329.0
2017-09-21 09:40:00,37.41,37.68,37.4,37.68,54196.0,29.8069,30.022,29.7989,30.022,54196.0
2017-09-21 09:45:00,37.67,37.78,37.66,37.7,82606.0,30.014,30.1017,30.0061,30.0379,82606.0
2017-09-21 09:50:00,37.69,37.69,37.57,37.58,79896.0,30.03,30.03,29.9344,29.9423,79896.0
2017-09-21 09:55:00,37.57,37.72,37.57,37.61,52272.0,29.9344,30.0539,29.9344,29.9662,52272.0
2017-09-21 10:00:00,37.62,37.66,37.61,37.61,31679.0,29.9742,30.0061,29.9662,29.9662,31679.0
2017-09-21 10:05:00,37.6,37.73,37.54,37.72,47166.0,29.9583,30.0618,29.9105,30.0539,47166.0
2017-09-21 10:10:00,37.72,37.73,37.68,37.69,20744.0,30.0539,30.0618,30.022,30.03,20744.0
2017-09-21 10:15:00,37.7,37.72,37.57,37.71,45891.0,30.0379,30.0539,29.9344,30.0459,45891.0
2017-09-21 10:20:00,37.7,37.77,37.65,37.69,31004.0,30.0379,30.0937,29.9981,30.03,31004.0
2017-09-21 10:25:00,37.7,37.7,37.65,37.67,22905.0,30.0379,30.0379,29.9981,30.014,22905.0
2017-09-21 10:30:00,37.66,37.72,37.64,37.71,36938.0,30.0061,30.0539,29.9901,30.0459,36938.0
2017-09-21 10:35:00,37.71,37.72,37.62,37.63,24670.0,30.0459,30.0539,29.9742,29.9822,24670.0
2017-09-21 10:40:00,37.63,37.7,37.62,37.66,14769.0,29.9822,30.0379,29.9742,30.0061,14769.0
2017-09-21 10:45:00,37.66,37.75,37.65,37.71,27855.0,30.0061,30.0778,29.9981,30.0459,27855.0
2017-09-21 10:50:00,37.72,37.75,37.68,37.71,19289.0,30.0539,30.0778,30.022,30.0459,19289.0
2017-09-21 10:55:00,37.7,37.75,37.7,37.73,12009.0,30.0379,30.0778,30.0379,30.0618,12009.0
2017-09-21 11:00:00,37.74,37.76,37.7,37.76,35394.0,30.0698,30.0857,30.0379,30.0857,35394.0
2017-09-21 11:05:00,37.76,37.82,37.75,37.78,27799.0,30.0857,30.1336,30.0778,30.1017,27799.0
2017-09-21 11:10:00,37.79,37.83,37.74,37.82,29178.0,30.1096,30.1415,30.0698,30.1336,29178.0
2017-09-21 11:15:00,37.82,37.92,37.82,37.87,58919.0,30.1336,30.2132,30.1336,30.1734,58919.0
2017-09-21 11:20:00,37.87,37.87,37.79,37.81,23657.0,30.1734,30.1734,30.1096,30.1256,23657.0
2017-09-21 11:25:00,37.82,37.85,37.69,37.71,57235.0,30.1336,30.1575,30.03,30.0459,57235.0
2017-09-21 11:30:00,37.7,37.77,37.7,37.77,29401.0,30.0379,30.0937,30.0379,30.0937,29401.0
2017-09-21 11:35:00,37.75,37.78,37.65,37.66,75987.0,30.0778,30.1017,29.9981,30.0061,75987.0
2017-09-21 11:40:00,37.66,37.74,37.65,37.72,77771.0,30.0061,30.0698,29.9981,30.0539,77771.0
2017-09-21 11:45:00,37.72,37.77,37.66,37.75,176210.0,30.0539,30.0937,30.0061,30.0778,176210.0
2017-09-21 11:50:00,37.75,37.92,37.74,37.89,94148.0,30.0778,30.2132,30.0698,30.1893,94148.0
2017-09-21 11:55:00,37.9,37.9,37.83,37.84,19890.0,30.1973,30.1973,30.1415,30.1495,19890.0
2017-09-21 12:00:00,37.83,37.86,37.8,37.8,9563.0,30.1415,30.1654,30.1176,30.1176,9563.0
2017-09-21 12:05:00,37.79,37.84,37.78,37.81,15848.0,30.1096,30.1495,30.1017,30.1256,15848.0
2017-09-21 12:10:00,37.81,37.82,37.78,37.79,29976.0,30.1256,30.1336,30.1017,30.1096,29976.0
2017-09-21 12:15:00,37.79,37.79,37.76,37.78,20892.0,30.1096,30.1096,30.0857,30.1017,20892.0
2017-09-21 12:20:00,37.8,37.85,37.79,37.84,14344.0,30.1176,30.1575,30.1096,30.1495,14344.0
2017-09-21 12:25:00,37.84,37.86,37.75,37.75,16817.0,30.1495,30.1654,30.0778,30.0778,16817.0
2017-09-21 12:30:00,37.75,37.77,37.68,37.71,20858.0,30.0778,30.0937,30.022,30.0459,20858.0
2017-09-21 12:35:00,37.71,37.75,37.71,37.75,14462.0,30.0459,30.0778,30.0459,30.0778,14462.0
2017-09-21 12:40:00,37.74,37.77,37.71,37.71,14804.0,30.0698,30.0937,30.0459,30.0459,14804.0
2017-09-21 12:45:00,37.71,37.72,37.67,37.69,15016.0,30.0459,30.0539,30.014,30.03,15016.0
2017-09-21 12:50:00,37.69,37.71,37.67,37.7,8309.0,30.03,30.0459,30.014,30.0379,8309.0
2017-09-21 12:55:00,37.7,37.71,37.67,37.68,16630.0,30.0379,30.0459,30.014,30.022,16630.0
2017-09-21 13:00:00,37.68,37.77,37.68,37.77,17993.0,30.022,30.0937,30.022,30.0937,17993.0
2017-09-21 13:05:00,37.76,37.78,37.68,37.72,36321.0,30.0857,30.1017,30.022,30.0539,36321.0
2017-09-21 13:10:00,37.72,37.74,37.69,37.7,23814.0,30.0539,30.0698,30.03,30.0379,23814.0
2017-09-21 13:15:00,37.69,37.74,37.69,37.72,18441.0,30.03,30.0698,30.03,30.0539,18441.0
2017-09-21 13:20:00,37.73,37.73,37.66,37.68,19251.0,30.0618,30.0618,30.0061,30.022,19251.0
2017-09-21 13:25:00,37.69,37.69,37.63,37.67,27577.0,30.03,30.03,29.9822,30.014,27577.0
2017-09-21 13:30:00,37.68,37.72,37.67,37.69,19737.0,30.022,30.0539,30.014,30.03,19737.0
2017-09-21 13:35:00,37.69,37.72,37.66,37.69,22564.0,30.03,30.0539,30.0061,30.03,22564.0
2017-09-21 13:40:00,37.69,37.69,37.64,37.68,15559.0,30.03,30.03,29.9901,30.022,15559.0
2017-09-21 13:45:00,37.68,37.7,37.66,37.69,20168.0,30.022,30.0379,30.0061,30.03,20168.0
2017-09-21 13:50:00,37.7,37.7,37.65,37.67,19361.0,30.0379,30.0379,29.9981,30.014,19361.0
2017-09-21 13:55:00,37.66,37.72,37.66,37.72,27172.0,30.0061,30.0539,30.0061,30.0539,27172.0
2017-09-21 14:00:00,37.72,37.72,37.66,37.67,12671.0,30.0539,30.0539,30.0061,30.014,12671.0
2017-09-21 14:05:00,37.67,37.68,37.65,37.65,10490.0,30.014,30.022,29.9981,29.9981,10490.0
2017-09-21 14:10:00,37.65,37.69,37.65,37.69,29316.0,29.9981,30.03,29.9981,30.03,29316.0
2017-09-21 14:15:00,37.69,37.69,37.63,37.64,36928.0,30.03,30.03,29.9822,29.9901,36928.0
2017-09-21 14:20:00,37.63,37.67,37.63,37.63,25716.0,29.9822,30.014,29.9822,29.9822,25716.0
2017-09-21 14:25:00,37.63,37.67,37.61,37.61,46261.0,29.9822,30.014,29.9662,29.9662,46261.0
2017-09-21 14:30:00,37.61,37.62,37.59,37.62,23478.0,29.9662,29.9742,29.9503,29.9742,23478.0
2017-09-21 14:35:00,37.61,37.61,37.56,37.6,36832.0,29.9662,29.9662,29.9264,29.9583,36832.0
2017-09-21 14:40:00,37.6,37.61,37.57,37.59,30751.0,29.9583,29.9662,29.9344,29.9503,30751.0
2017-09-21 14:45:00,37.59,37.63,37.55,37.6,40016.0,29.9503,29.9822,29.9184,29.9583,40016.0
2017-09-21 14:50:00,37.61,37.61,37.57,37.59,29596.0,29.9662,29.9662,29.9344,29.9503,29596.0
2017-09-21 14:55:00,37.59,37.64,37.58,37.63,34077.0,29.9503,29.9901,29.9423,29.9822,34077.0
2017-09-21 15:00:00,37.63,37.66,37.62,37.66,44827.0,29.9822,30.0061,29.9742,30.0061,44827.0
2017-09-21 15:05:00,37.66,37.66,37.59,37.59,31538.0,30.0061,30.0061,29.9503,29.9503,31538.0
2017-09-21 15:10:00,37.58,37.63,37.58,37.61,28592.0,29.9423,29.9822,29.9423,29.9662,28592.0
2017-09-21 15:15:00,37.62,37.62,37.58,37.59,25858.0,29.9742,29.9742,29.9423,29.9503,25858.0
2017-09-21 15:20:00,37.59,37.62,37.5,37.5,66746.0,29.9503,29.9742,29.8786,29.8786,66746.0
2017-09-21 15:25:00,37.5,37.51,37.46,37.46,60960.0,29.8786,29.8866,29.8467,29.8467,60960.0
2017-09-21 15:30:00,37.47,37.51,37.46,37.47,93175.0,29.8547,29.8866,29.8467,29.8547,93175.0
2017-09-21 15:35:00,37.47,37.47,37.43,37.45,97277.0,29.8547,29.8547,29.8228,29.8387,97277.0
2017-09-21 15:40:00,37.45,37.46,37.4,37.4,98550.0,29.8387,29.8467,29.7989,29.7989,98550.0
2017-09-21 15:45:00,37.41,37.49,37.4,37.43,167161.0,29.8069,29.8706,29.7989,29.8228,167161.0
2017-09-21 15:50:00,37.44,37.48,37.43,37.44,134768.0,29.8308,29.8627,29.8228,29.8308,134768.0
2017-09-21 15:55:00,37.44,37.49,37.43,37.44,284828.0,29.8308,29.8706,29.8228,29.8308,284828.0
2017-09-22 09:30:00,37.54,37.88,37.54,37.7,101089.0,29.9105,30.1814,29.9105,30.0379,101089.0
2017-09-22 09:35:00,37.7,37.7,37.54,37.6,49212.0,30.0379,30.0379,29.9105,29.9583,49212.0
2017-09-22 09:40:00,37.62,37.72,37.61,37.67,42941.0,29.9742,30.0539,29.9662,30.014,42941.0
2017-09-22 09:45:00,37.66,37.78,37.66,37.75,43920.0,30.0061,30.1017,30.0061,30.0778,43920.0
2017-09-22 09:50:00,37.76,37.76,37.64,37.65,56598.0,30.0857,30.0857,29.9901,29.9981,56598.0
2017-09-22 09:55:00,37.65,37.72,37.62,37.67,35472.0,29.9981,30.0539,29.9742,30.014,35472.0
2017-09-22 10:00:00,37.67,37.74,37.66,37.73,22152.0,30.014,30.0698,30.0061,30.0618,22152.0
2017-09-22 10:05:00,37.73,37.77,37.71,37.74,27347.0,30.0618,30.0937,30.0459,30.0698,27347.0
2017-09-22 10:10:00,37.74,37.84,37.73,37.83,29024.0,30.0698,30.1495,30.0618,30.1415,29024.0
2017-09-22 10:15:00,37.83,37.91,37.82,37.89,52222.0,30.1415,30.2053,30.1336,30.1893,52222.0
2017-09-22 10:20:00,37.89,37.9,37.83,37.85,34994.0,30.1893,30.1973,30.1415,30.1575,34994.0
2017-09-22 10:25:00,37.85,37.85,37.79,37.84,17668.0,30.1575,30.1575,30.1096,30.1495,17668.0
2017-09-22 10:30:00,37.85,37.92,37.85,37.91,30184.0,30.1575,30.2132,30.1575,30.2053,30184.0
2017-09-22 10:35:00,37.92,37.92,37.86,37.87,14532.0,30.2132,30.2132,30.1654,30.1734,14532.0
2017-09-22 10:40:00,37.86,37.91,37.86,37.91,10495.0,30.1654,30.2053,30.1654,30.2053,10495.0
2017-09-22 10:45:00,37.92,37.97,37.9,37.9,68824.0,30.2132,30.2531,30.1973,30.1973,68824.0
2017-09-22 10:50:00,37.9,37.93,37.86,37.89,18990.0,30.1973,30.2212,30.1654,30.1893,18990.0
2017-09-22 10:55:00,37.89,37.9,37.86,37.87,32751.0,30.1893,30.1973,30.1654,30.1734,32751.0
2017-09-22 11:00:00,37.87,37.96,37.86,37.95,32136.0,30.1734,30.2451,30.1654,30.2371,32136.0
2017-09-22 11:05:00,37.94,37.94,37.83,37.88,28376.0,30.2292,30.2292,30.1415,30.1814,28376.0
2017-09-22 11:10:00,37.88,37.88,37.83,37.84,11380.0,30.1814,30.1814,30.1415,30.1495,11380.0
2017-09-22 11:15:00,37.84,37.84,37.82,37.84,5950.0,30.1495,30.1495,30.1336,30.1495,5950.0
2017-09-22 11:20:00,37.84,37.9,37.83,37.88,35353.0,30.1495,30.1973,30.1415,30.1814,35353.0
2017-09-22 11:25:00,37.88,37.9,37.85,37.89,77794.0,30.1814,30.1973,30.1575,30.1893,77794.0
2017-09-22 11:30:00,37.89,37.9,37.86,37.89,51269.0,30.1893,30.1973,30.1654,30.1893,51269.0
2017-09-22 11:35:00,37.9,37.9,37.85,37.87,21772.0,30.1973,30.1973,30.1575,30.1734,21772.0
2017-09-22 11:40:00,37.86,37.88,37.85,37.85,7521.0,30.1654,30.1814,30.1575,30.1575,7521.0
2017-09-22 11:45:00,37.84,37.86,37.82,37.84,18314.0,30.1495,30.1654,30.1336,30.1495,18314.0
2017-09-22 11:50:00,37.83,37.85,37.8,37.81,16648.0,30.1415,30.1575,30.1176,30.1256,16648.0
2017-09-22 11:55:00,37.81,37.82,37.79,37.81,12911.0,30.1256,30.1336,30.1096,30.1256,12911.0
2017-09-22 12:00:00,37.81,37.86,37.81,37.84,16590.0,30.1256,30.1654,30.1256,30.1495,16590.0
2017-09-22 12:05:00,37.84,37.87,37.82,37.83,14432.0,30.1495,30.1734,30.1336,30.1415,14432.0
2017-09-22 12:10:00,37.82,37.86,37.81,37.84,22553.0,30.1336,30.1654,30.1256,30.1495,22553.0
2017-09-22 12:15:00,37.84,37.85,37.8,37.82,13010.0,30.1495,30.1575,30.1176,30.1336,13010.0
2017-09-22 12:20:00,37.82,37.82,37.8,37.81,4900.0,30.1336,30.1336,30.1176,30.1256,4900.0
2017-09-22 12:25:00,37.82,37.82,37.79,37.79,6017.0,30.1336,30.1336,30.1096,30.1096,6017.0
2017-09-22 12:30:00,37.79,37.83,37.79,37.82,11643.0,30.1096,30.1415,30.1096,30.1336,11643.0
2017-09-22 12:35:00,37.81,37.81,37.75,37.77,20173.0,30.1256,30.1256,30.0778,30.0937,20173.0
2017-09-22 12:40:00,37.77,37.77,37.72,37.77,18907.0,30.0937,30.0937,30.0539,30.0937,18907.0
2017-09-22 12:45:00,37.77,37.79,37.74,37.74,26041.0,30.0937,30.1096,30.0698,30.0698,26041.0
2017-09-22 12:50:00,37.74,37.74,37.69,37.7,12701.0,30.0698,30.0698,30.03,30.0379,12701.0
2017-09-22 12:55:00,37.71,37.72,37.68,37.72,9253.0,30.0459,30.0539,30.022,30.0539,9253.0
2017-09-22 13:00:00,37.72,37.72,37.68,37.68,10538.0,30.0539,30.0539,30.022,30.022,10538.0
2017-09-22 13:05:00,37.69,37.7,37.66,37.67,10904.0,30.03,30.0379,30.0061,30.014,10904.0
2017-09-22 13:10:00,37.67,37.69,37.65,37.68,16006.0,30.014,30.03,29.9981,30.022,16006.0
2017-09-22 13:15:00,37.67,37.71,37.67,37.68,7968.0,30.014,30.0459,30.014,30.022,7968.0
2017-09-22 13:20:00,37.68,37.7,37.68,37.69,5525.0,30.022,30.0379,30.022,30.03,5525.0
2017-09-22 13:25:00,37.7,37.77,37.69,37.76,28633.0,30.0379,30.0937,30.03,30.0857,28633.0
2017-09-22 13:30:00,37.77,37.79,37.77,37.79,14999.0,30.0937,30.1096,30.0937,30.1096,14999.0
2017-09-22 13:35:00,37.8,37.8,37.77,37.79,14956.0,30.1176,30.1176,30.0937,30.1096,14956.0
2017-09-22 13:40:00,37.79,37.82,37.78,37.82,17362.0,30.1096,30.1336,30.1017,30.1336,17362.0
2017-09-22 13:45:00,37.81,37.83,37.8,37.8,33446.0,30.1256,30.1415,30.1176,30.1176,33446.0
2017-09-22 13:50:00,37.8,37.81,37.78,37.81,18834.0,30.1176,30.1256,30.1017,30.1256,18834.0
2017-09-22 13:55:00,37.8,37.81,37.74,37.75,14574.0,30.1176,30.1256,30.0698,30.0778,14574.0
2017-09-22 14:00:00,37.75,37.77,37.72,37.77,19003.0,30.0778,30.0937,30.0539,30.0937,19003.0
2017-09-22 14:05:00,37.77,37.81,37.74,37.79,33029.0,30.0937,30.1256,30.0698,30.1096,33029.0
2017-09-22 14:10:00,37.79,37.8,37.77,37.78,17330.0,30.1096,30.1176,30.0937,30.1017,17330.0
2017-09-22 14:15:00,37.78,37.78,37.74,37.76,14505.0,30.1017,30.1017,30.0698,30.0857,14505.0
2017-09-22 14:20:00,37.77,37.79,37.75,37.76,18680.0,30.0937,30.1096,30.0778,30.0857,18680.0
2017-09-22 14:25:00,37.76,37.77,37.72,37.74,15485.0,30.0857,30.0937,30.0539,30.0698,15485.0
2017-09-22 14:30:00,37.75,37.77,37.75,37.75,14214.0,30.0778,30.0937,30.0778,30.0778,14214.0
2017-09-22 14:35:00,37.74,37.75,37.72,37.72,12503.0,30.0698,30.0778,30.0539,30.0539,12503.0
2017-09-22 14:40:00,37.73,37.8,37.72,37.79,30771.0,30.0618,30.1176,30.0539,30.1096,30771.0
2017-09-22 14:45:00,37.79,37.81,37.77,37.79,10742.0,30.1096,30.1256,30.0937,30.1096,10742.0
2017-09-22 14:50:00,37.79,37.81,37.77,37.81,20339.0,30.1096,30.1256,30.0937,30.1256,20339.0
2017-09-22 14:55:00,37.8,37.81,37.77,37.78,12342.0,30.1176,30.1256,30.0937,30.1017,12342.0
2017-09-22 15:00:00,37.78,37.8,37.78,37.79,8384.0,30.1017,30.1176,30.1017,30.1096,8384.0
2017-09-22 15:05:00,37.79,37.81,37.77,37.8,12186.0,30.1096,30.1256,30.0937,30.1176,12186.0
2017-09-22 15:10:00,37.8,37.81,37.8,37.8,3100.0,30.1176,30.1256,30.1176,30.1176,3100.0
2017-09-22 15:15:00,37.8,37.8,37.77,37.8,14930.0,30.1176,30.1176,30.0937,30.1176,14930.0
2017-09-22 15:20:00,37.8,37.8,37.77,37.79,11367.0,30.1176,30.1176,30.0937,30.1096,11367.0
2017-09-22 15:25:00,37.78,37.81,37.78,37.8,21945.0,30.1017,30.1256,30.1017,30.1176,21945.0
2017-09-22 15:30:00,37.8,37.82,37.79,37.8,45496.0,30.1176,30.1336,30.1096,30.1176,45496.0
2017-09-22 15:35:00,37.8,37.81,37.77,37.81,40619.0,30.1176,30.1256,30.0937,30.1256,40619.0
2017-09-22 15:40:00,37.81,37.83,37.77,37.77,58875.0,30.1256,30.1415,30.0937,30.0937,58875.0
2017-09-22 15:45:00,37.77,37.85,37.77,37.84,81058.0,30.0937,30.1575,30.0937,30.1495,81058.0
2017-09-22 15:50:00,37.84,37.84,37.81,37.84,59983.0,30.1495,30.1495,30.1256,30.1495,59983.0
2017-09-22 15:55:00,37.84,37.92,37.82,37.88,363225.0,30.1495,30.2132,30.1336,30.1814,363225.0
2017-09-25 09:30:00,37.85,37.86,37.66,37.81,58828.0,30.1575,30.1654,30.0061,30.1256,58828.0
2017-09-25 09:35:00,37.81,37.94,37.79,37.9,57964.0,30.1256,30.2292,30.1096,30.1973,57964.0
2017-09-25 09:40:00,37.91,37.95,37.87,37.92,33621.0,30.2053,30.2371,30.1734,30.2132,33621.0
2017-09-25 09:45:00,37.93,37.97,37.9,37.94,21500.0,30.2212,30.2531,30.1973,30.2292,21500.0
2017-09-25 09:50:00,37.93,37.97,37.85,37.85,57712.0,30.2212,30.2531,30.1575,30.1575,57712.0
2017-09-25 09:55:00,37.86,37.86,37.78,37.81,25930.0,30.1654,30.1654,30.1017,30.1256,25930.0
2017-09-25 10:00:00,37.8,37.84,37.77,37.8,18314.0,30.1176,30.1495,30.0937,30.1176,18314.0
2017-09-25 10:05:00,37.8,37.84,37.79,37.84,23186.0,30.1176,30.1495,30.1096,30.1495,23186.0
2017-09-25 10:10:00,37.85,37.86,37.78,37.78,20930.0,30.1575,30.1654,30.1017,30.1017,20930.0
2017-09-25 10:15:00,37.79,37.84,37.79,37.8,22963.0,30.1096,30.1495,30.1096,30.1176,22963.0
2017-09-25 10:20:00,37.79,37.8,37.74,37.78,17812.0,30.1096,30.1176,30.0698,30.1017,17812.0
2017-09-25 10:25:00,37.78,37.82,37.73,37.82,33071.0,30.1017,30.1336,30.0618,30.1336,33071.0
2017-09-25 10:30:00,37.81,37.82,37.74,37.75,16179.0,30.1256,30.1336,30.0698,30.0778,16179.0
2017-09-25 10:35:00,37.76,37.79,37.75,37.76,18803.0,30.0857,30.1096,30.0778,30.0857,18803.0
2017-09-25 10:40:00,37.77,37.81,37.76,37.78,14025.0,30.0937,30.1256,30.0857,30.1017,14025.0
2017-09-25 10:45:00,37.78,37.83,37.75,37.79,29500.0,30.1017,30.1415,30.0778,30.1096,29500.0
2017-09-25 10:50:00,37.8,37.99,37.8,37.97,47976.0,30.1176,30.269,30.1176,30.2531,47976.0
2017-09-25 10:55:00,37.96,38.07,37.92,38.02,84049.0,30.2451,30.3327,30.2132,30.2929,84049.0
2017-09-25 11:00:00,38.03,38.14,38.01,38.07,98710.0,30.3009,30.3885,30.2849,30.3327,98710.0
2017-09-25 11:05:00,38.08,38.22,38.06,38.21,86588.0,30.3407,30.4523,30.3248,30.4443,86588.0
2017-09-25 11:10:00,38.22,38.28,38.17,38.27,89931.0,30.4523,30.5001,30.4124,30.4921,89931.0
2017-09-25 11:15:00,38.27,38.35,38.26,38.26,71241.0,30.4921,30.5558,30.4841,30.4841,71241.0
2017-09-25 11:20:00,38.27,38.33,38.26,38.31,31778.0,30.4921,30.5399,30.4841,30.524,31778.0
2017-09-25 11:25:00,38.31,38.33,38.25,38.26,28613.0,30.524,30.5399,30.4762,30.4841,28613.0
2017-09-25 11:30:00,38.26,38.32,38.26,38.29,66232.0,30.4841,30.5319,30.4841,30.508,66232.0
2017-09-25 11:35:00,38.29,38.32,38.26,38.3,31802.0,30.508,30.5319,30.4841,30.516,31802.0
2017-09-25 11:40:00,38.31,38.34,38.29,38.31,23244.0,30.524,30.5479,30.508,30.524,23244.0
2017-09-25 11:45:00,38.33,38.39,38.3,38.33,31293.0,30.5399,30.5877,30.516,30.5399,31293.0
2017-09-25 11:50:00,38.34,38.36,38.28,38.3,24154.0,30.5479,30.5638,30.5001,30.516,24154.0
2017-09-25 11:55:00,38.31,38.34,38.28,38.34,36952.0,30.524,30.5479,30.5001,30.5479,36952.0
2017-09-25 12:00:00,38.35,38.36,38.33,38.36,30878.0,30.5558,30.5638,30.5399,30.5638,30878.0
2017-09-25 12:05:00,38.36,38.36,38.29,38.3,27900.0,30.5638,30.5638,30.508,30.516,27900.0
2017-09-25 12:10:00,38.3,38.41,38.28,38.41,38262.0,30.516,30.6036,30.5001,30.6036,38262.0
2017-09-25 12:15:00,38.41,38.56,38.38,38.53,110199.0,30.6036,30.7232,30.5797,30.6993,110199.0
2017-09-25 12:20:00,38.53,38.58,38.51,38.52,102518.0,30.6993,30.7391,30.6833,30.6913,102518.0
2017-09-25 12:25:00,38.52,38.63,38.52,38.63,127189.0,30.6913,30.7789,30.6913,30.7789,127189.0
2017-09-25 12:30:00,38.63,38.66,38.55,38.6,62603.0,30.7789,30.8028,30.7152,30.755,62603.0
2017-09-25 12:35:00,38.61,38.61,38.45,38.49,36777.0,30.763,30.763,30.6355,30.6674,36777.0
2017-09-25 12:40:00,38.49,38.5,38.41,38.43,39431.0,30.6674,30.6754,30.6036,30.6196,39431.0
2017-09-25 12:45:00,38.44,38.57,38.44,38.56,58176.0,30.6275,30.7311,30.6275,30.7232,58176.0
2017-09-25 12:50:00,38.55,38.61,38.51,38.59,34772.0,30.7152,30.763,30.6833,30.7471,34772.0
2017-09-25 12:55:00,38.6,38.61,38.54,38.58,22878.0,30.755,30.763,30.7072,30.7391,22878.0
2017-09-25 13:00:00,38.58,38.58,38.5,38.5,28371.0,30.7391,30.7391,30.6754,30.6754,28371.0
2017-09-25 13:05:00,38.5,38.52,38.47,38.48,30258.0,30.6754,30.6913,30.6514,30.6594,30258.0
2017-09-25 13:10:00,38.48,38.49,38.42,38.44,32109.0,30.6594,30.6674,30.6116,30.6275,32109.0
2017-09-25 13:15:00,38.43,38.45,38.41,38.44,23555.0,30.6196,30.6355,30.6036,30.6275,23555.0
2017-09-25 13:20:00,38.44,38.53,38.42,38.52,62020.0,30.6275,30.6993,30.6116,30.6913,62020.0
2017-09-25 13:25:00,38.52,38.52,38.44,38.45,12022.0,30.6913,30.6913,30.6275,30.6355,12022.0
2017-09-25 13:30:00,38.45,38.5,38.43,38.43,13468.0,30.6355,30.6754,30.6196,30.6196,13468.0
2017-09-25 13:35:00,38.44,38.45,38.4,38.41,12792.0,30.6275,30.6355,30.5957,30.6036,12792.0
2017-09-25 13:40:00,38.41,38.43,38.38,38.43,10277.0,30.6036,30.6196,30.5797,30.6196,10277.0
2017-09-25 13:45:00,38.43,38.48,38.43,38.47,12324.0,30.6196,30.6594,30.6196,30.6514,12324.0
2017-09-25 13:50:00,38.47,38.48,38.4,38.41,32906.0,30.6514,30.6594,30.5957,30.6036,32906.0
2017-09-25 13:55:00,38.41,38.44,38.41,38.44,18054.0,30.6036,30.6275,30.6036,30.6275,18054.0
2017-09-25 14:00:00,38.44,38.44,38.4,38.42,18259.0,30.6275,30.6275,30.5957,30.6116,18259.0
2017-09-25 14:05:00,38.42,38.44,38.4,38.41,23804.0,30.6116,30.6275,30.5957,30.6036,23804.0
2017-09-25 14:10:00,38.41,38.43,38.38,38.38,16368.0,30.6036,30.6196,30.5797,30.5797,16368.0
2017-09-25 14:15:00,38.38,38.4,38.36,38.37,24060.0,30.5797,30.5957,30.5638,30.5718,24060.0
2017-09-25 14:20:00,38.36,38.37,38.32,38.33,22967.0,30.5638,30.5718,30.5319,30.5399,22967.0
2017-09-25 14:25:00,38.33,38.38,38.33,38.38,30846.0,30.5399,30.5797,30.5399,30.5797,30846.0
2017-09-25 14:30:00,38.37,38.43,38.35,38.43,53088.0,30.5718,30.6196,30.5558,30.6196,53088.0
2017-09-25 14:35:00,38.43,38.53,38.41,38.5,92635.0,30.6196,30.6993,30.6036,30.6754,92635.0
2017-09-25 14:40:00,38.5,38.52,38.44,38.46,26314.0,30.6754,30.6913,30.6275,30.6435,26314.0
2017-09-25 14:45:00,38.46,38.49,38.43,38.46,29227.0,30.6435,30.6674,30.6196,30.6435,29227.0
2017-09-25 14:50:00,38.47,38.52,38.46,38.52,44241.0,30.6514,30.6913,30.6435,30.6913,44241.0
2017-09-25 14:55:00,38.51,38.52,38.49,38.51,23843.0,30.6833,30.6913,30.6674,30.6833,23843.0
2017-09-25 15:00:00,38.51,38.53,38.5,38.52,23709.0,30.6833,30.6993,30.6754,30.6913,23709.0
2017-09-25 15:05:00,38.52,38.54,38.49,38.54,34036.0,30.6913,30.7072,30.6674,30.7072,34036.0
2017-09-25 15:10:00,38.54,38.58,38.51,38.58,41851.0,30.7072,30.7391,30.6833,30.7391,41851.0
2017-09-25 15:15:00,38.58,38.64,38.57,38.62,45592.0,30.7391,30.7869,30.7311,30.771,45592.0
2017-09-25 15:20:00,38.62,38.62,38.57,38.59,64350.0,30.771,30.771,30.7311,30.7471,64350.0
2017-09-25 15:25:00,38.59,38.59,38.55,38.58,37248.0,30.7471,30.7471,30.7152,30.7391,37248.0
2017-09-25 15:30:00,38.58,38.6,38.54,38.6,57186.0,30.7391,30.755,30.7072,30.755,57186.0
2017-09-25 15:35:00,38.59,38.61,38.58,38.61,47776.0,30.7471,30.763,30.7391,30.763,47776.0
2017-09-25 15:40:00,38.61,38.66,38.61,38.63,101359.0,30.763,30.8028,30.763,30.7789,101359.0
2017-09-25 15:45:00,38.63,38.64,38.57,38.61,119654.0,30.7789,30.7869,30.7311,30.763,119654.0
2017-09-25 15:50:00,38.61,38.64,38.59,38.64,80422.0,30.763,30.7869,30.7471,30.7869,80422.0
2017-09-25 15:55:00,38.64,38.64,38.57,38.63,208930.0,30.7869,30.7869,30.7311,30.7789,208930.0
2017-09-26 09:30:00,38.27,38.32,38.13,38.21,97084.0,30.4921,30.5319,30.3805,30.4443,97084.0
2017-09-26 09:35:00,38.22,38.38,38.17,38.37,79780.0,30.4523,30.5797,30.4124,30.5718,79780.0
2017-09-26 09:40:00,38.36,38.39,38.29,38.33,57182.0,30.5638,30.5877,30.508,30.5399,57182.0
2017-09-26 09:45:00,38.33,38.45,38.31,38.4,63517.0,30.5399,30.6355,30.524,30.5957,63517.0
2017-09-26 09:50:00,38.4,38.46,38.4,38.44,46224.0,30.5957,30.6435,30.5957,30.6275,46224.0
2017-09-26 09:55:00,38.43,38.53,38.43,38.49,31995.0,30.6196,30.6993,30.6196,30.6674,31995.0
2017-09-26 10:00:00,38.5,38.57,38.46,38.46,42834.0,30.6754,30.7311,30.6435,30.6435,42834.0
2017-09-26 10:05:00,38.46,38.49,38.41,38.44,34641.0,30.6435,30.6674,30.6036,30.6275,34641.0
2017-09-26 10:10:00,38.43,38.46,38.33,38.36,36571.0,30.6196,30.6435,30.5399,30.5638,36571.0
2017-09-26 10:15:00,38.37,38.41,38.35,38.38,23933.0,30.5718,30.6036,30.5558,30.5797,23933.0
2017-09-26 10:20:00,38.38,38.5,38.38,38.5,28106.0,30.5797,30.6754,30.5797,30.6754,28106.0
2017-09-26 10:25:00,38.49,38.5,38.44,38.49,31005.0,30.6674,30.6754,30.6275,30.6674,31005.0
2017-09-26 10:30:00,38.49,38.54,38.47,38.52,41056.0,30.6674,30.7072,30.6514,30.6913,41056.0
2017-09-26 10:35:00,38.51,38.54,38.48,38.48,30296.0,30.6833,30.7072,30.6594,30.6594,30296.0
2017-09-26 10:40:00,38.48,38.48,38.45,38.46,17171.0,30.6594,30.6594,30.6355,30.6435,17171.0
2017-09-26 10:45:00,38.46,38.46,38.4,38.41,11371.0,30.6435,30.6435,30.5957,30.6036,11371.0
2017-09-26 10:50:00,38.4,38.42,38.32,38.33,37907.0,30.5957,30.6116,30.5319,30.5399,37907.0
2017-09-26 10:55:00,38.32,38.41,38.32,38.39,26331.0,30.5319,30.6036,30.5319,30.5877,26331.0
2017-09-26 11:00:00,38.39,38.47,38.39,38.46,28834.0,30.5877,30.6514,30.5877,30.6435,28834.0
2017-09-26 11:05:00,38.47,38.5,38.43,38.45,24177.0,30.6514,30.6754,30.6196,30.6355,24177.0
2017-09-26 11:10:00,38.45,38.47,38.37,38.37,46544.0,30.6355,30.6514,30.5718,30.5718,46544.0
2017-09-26 11:15:00,38.37,38.39,38.33,38.35,28387.0,30.5718,30.5877,30.5399,30.5558,28387.0
2017-09-26 11:20:00,38.35,38.35,38.25,38.25,47605.0,30.5558,30.5558,30.4762,30.4762,47605.0
2017-09-26 11:25:00,38.25,38.29,38.21,38.29,26142.0,30.4762,30.508,30.4443,30.508,26142.0
2017-09-26 11:30:00,38.29,38.33,38.24,38.25,19650.0,30.508,30.5399,30.4682,30.4762,19650.0
2017-09-26 11:35:00,38.26,38.28,38.25,38.25,21765.0,30.4841,30.5001,30.4762,30.4762,21765.0
2017-09-26 11:40:00,38.25,38.26,38.21,38.26,24373.0,30.4762,30.4841,30.4443,30.4841,24373.0
2017-09-26 11:45:00,38.26,38.31,38.25,38.28,21024.0,30.4841,30.524,30.4762,30.5001,21024.0
2017-09-26 11:50:00,38.27,38.3,38.26,38.27,15820.0,30.4921,30.516,30.4841,30.4921,15820.0
2017-09-26 11:55:00,38.27,38.3,38.26,38.27,21413.0,30.4921,30.516,30.4841,30.4921,21413.0
2017-09-26 12:00:00,38.27,38.32,38.27,38.3,12425.0,30.4921,30.5319,30.4921,30.516,12425.0
2017-09-26 12:05:00,38.31,38.31,38.28,38.3,12783.0,30.524,30.524,30.5001,30.516,12783.0
2017-09-26 12:10:00,38.3,38.3,38.27,38.27,18594.0,30.516,30.516,30.4921,30.4921,18594.0
2017-09-26 12:15:00,38.27,38.29,38.26,38.29,14605.0,30.4921,30.508,30.4841,30.508,14605.0
2017-09-26 12:20:00,38.29,38.3,38.25,38.25,23408.0,30.508,30.516,30.4762,30.4762,23408.0
2017-09-26 12:25:00,38.25,38.27,38.25,38.26,15796.0,30.4762,30.4921,30.4762,30.4841,15796.0
2017-09-26 12:30:00,38.26,38.28,38.23,38.26,34265.0,30.4841,30.5001,30.4602,30.4841,34265.0
2017-09-26 12:35:00,38.26,38.27,38.0,38.03,122522.0,30.4841,30.4921,30.277,30.3009,122522.0
2017-09-26 12:40:00,38.04,38.04,37.87,37.97,54348.0,30.3088,30.3088,30.1734,30.2531,54348.0
2017-09-26 12:45:00,37.97,38.04,37.9,38.03,33534.0,30.2531,30.3088,30.1973,30.3009,33534.0
2017-09-26 12:50:00,38.03,38.08,38.01,38.05,84367.0,30.3009,30.3407,30.2849,30.3168,84367.0
2017-09-26 12:55:00,38.05,38.07,38.02,38.03,18188.0,30.3168,30.3327,30.2929,30.3009,18188.0
2017-09-26 13:00:00,38.03,38.08,38.01,38.02,24863.0,30.3009,30.3407,30.2849,30.2929,24863.0
2017-09-26 13:05:00,38.02,38.07,38.02,38.07,24635.0,30.2929,30.3327,30.2929,30.3327,24635.0
2017-09-26 13:10:00,38.07,38.11,38.05,38.1,27220.0,30.3327,30.3646,30.3168,30.3566,27220.0
2017-09-26 13:15:00,38.1,38.13,38.09,38.11,17726.0,30.3566,30.3805,30.3487,30.3646,17726.0
2017-09-26 13:20:00,38.11,38.19,38.11,38.19,24259.0,30.3646,30.4284,30.3646,30.4284,24259.0
2017-09-26 13:25:00,38.18,38.25,38.17,38.23,34695.0,30.4204,30.4762,30.4124,30.4602,34695.0
2017-09-26 13:30:00,38.23,38.28,38.22,38.26,26156.0,30.4602,30.5001,30.4523,30.4841,26156.0
2017-09-26 13:35:00,38.26,38.27,38.22,38.24,22451.0,30.4841,30.4921,30.4523,30.4682,22451.0
2017-09-26 13:40:00,38.24,38.27,38.23,38.27,21332.0,30.4682,30.4921,30.4602,30.4921,21332.0
2017-09-26 13:45:00,38.27,38.3,38.25,38.25,35973.0,30.4921,30.516,30.4762,30.4762,35973.0
2017-09-26 13:50:00,38.25,38.27,38.24,38.24,19680.0,30.4762,30.4921,30.4682,30.4682,19680.0
2017-09-26 13:55:00,38.25,38.27,38.24,38.26,30256.0,30.4762,30.4921,30.4682,30.4841,30256.0
2017-09-26 14:00:00,38.26,38.28,38.24,38.26,19692.0,30.4841,30.5001,30.4682,30.4841,19692.0
2017-09-26 14:05:00,38.25,38.28,38.24,38.25,28515.0,30.4762,30.5001,30.4682,30.4762,28515.0
2017-09-26 14:10:00,38.25,38.3,38.25,38.3,16925.0,30.4762,30.516,30.4762,30.516,16925.0
2017-09-26 14:15:00,38.3,38.3,38.22,38.25,43492.0,30.516,30.516,30.4523,30.4762,43492.0
2017-09-26 14:20:00,38.25,38.25,38.2,38.23,39181.0,30.4762,30.4762,30.4363,30.4602,39181.0
2017-09-26 14:25:00,38.23,38.25,38.22,38.25,13971.0,30.4602,30.4762,30.4523,30.4762,13971.0
2017-09-26 14:30:00,38.25,38.25,38.22,38.23,36596.0,30.4762,30.4762,30.4523,30.4602,36596.0
2017-09-26 14:35:00,38.23,38.25,38.22,38.25,34078.0,30.4602,30.4762,30.4523,30.4762,34078.0
2017-09-26 14:40:00,38.24,38.25,38.16,38.17,71466.0,30.4682,30.4762,30.4045,30.4124,71466.0
2017-09-26 14:45:00,38.17,38.21,38.16,38.17,35790.0,30.4124,30.4443,30.4045,30.4124,35790.0
2017-09-26 14:50:00,38.16,38.19,38.15,38.16,42750.0,30.4045,30.4284,30.3965,30.4045,42750.0
2017-09-26 14:55:00,38.16,38.17,38.14,38.16,27127.0,30.4045,30.4124,30.3885,30.4045,27127.0
2017-09-26 15:00:00,38.15,38.17,38.11,38.11,64456.0,30.3965,30.4124,30.3646,30.3646,64456.0
2017-09-26 15:05:00,38.12,38.12,38.0,38.0,114523.0,30.3726,30.3726,30.277,30.277,114523.0
2017-09-26 15:10:00,38.0,38.01,37.95,38.0,44668.0,30.277,30.2849,30.2371,30.277,44668.0
2017-09-26 15:15:00,38.0,38.0,37.98,37.99,41967.0,30.277,30.277,30.261,30.269,41967.0
2017-09-26 15:20:00,37.99,38.0,37.96,37.99,44482.0,30.269,30.277,30.2451,30.269,44482.0
2017-09-26 15:25:00,37.99,38.0,37.95,37.95,34472.0,30.269,30.277,30.2371,30.2371,34472.0
2017-09-26 15:30:00,37.96,37.97,37.92,37.95,68877.0,30.2451,30.2531,30.2132,30.2371,68877.0
2017-09-26 15:35:00,37.96,38.0,37.95,38.0,58381.0,30.2451,30.277,30.2371,30.277,58381.0
2017-09-26 15:40:00,38.0,38.0,37.93,37.95,104182.0,30.277,30.277,30.2212,30.2371,104182.0
2017-09-26 15:45:00,37.95,37.99,37.94,37.98,116530.0,30.2371,30.269,30.2292,30.261,116530.0
2017-09-26 15:50:00,37.98,38.03,37.97,38.01,98713.0,30.261,30.3009,30.2531,30.2849,98713.0
2017-09-26 15:55:00,38.02,38.02,37.98,37.98,227426.0,30.2929,30.2929,30.261,30.261,227426.0
2017-09-27 09:30:00,37.21,37.41,36.88,37.24,464121.0,29.6475,29.8069,29.3846,29.6714,464121.0
2017-09-27 09:35:00,37.27,37.44,37.24,37.32,71907.0,29.6953,29.8308,29.6714,29.7352,71907.0
2017-09-27 09:40:00,37.31,37.43,37.3,37.43,60218.0,29.7272,29.8228,29.7192,29.8228,60218.0
2017-09-27 09:45:00,37.43,37.46,37.19,37.23,81373.0,29.8228,29.8467,29.6316,29.6635,81373.0
2017-09-27 09:50:00,37.23,37.23,37.1,37.12,61756.0,29.6635,29.6635,29.5599,29.5758,61756.0
2017-09-27 09:55:00,37.11,37.13,37.06,37.12,97085.0,29.5679,29.5838,29.528,29.5758,97085.0
2017-09-27 10:00:00,37.12,37.17,37.05,37.11,108718.0,29.5758,29.6157,29.52,29.5679,108718.0
2017-09-27 10:05:00,37.11,37.26,37.1,37.26,77683.0,29.5679,29.6874,29.5599,29.6874,77683.0
2017-09-27 10:10:00,37.26,37.27,37.16,37.21,98746.0,29.6874,29.6953,29.6077,29.6475,98746.0
2017-09-27 10:15:00,37.22,37.22,37.15,37.18,34232.0,29.6555,29.6555,29.5997,29.6236,34232.0
2017-09-27 10:20:00,37.18,37.18,37.09,37.12,34062.0,29.6236,29.6236,29.5519,29.5758,34062.0
2017-09-27 10:25:00,37.13,37.14,37.09,37.12,37497.0,29.5838,29.5918,29.5519,29.5758,37497.0
2017-09-27 10:30:00,37.12,37.13,37.07,37.12,44850.0,29.5758,29.5838,29.536,29.5758,44850.0
2017-09-27 10:35:00,37.11,37.21,37.1,37.16,120182.0,29.5679,29.6475,29.5599,29.6077,120182.0
2017-09-27 10:40:00,37.17,37.2,37.14,37.16,33544.0,29.6157,29.6396,29.5918,29.6077,33544.0
2017-09-27 10:45:00,37.15,37.18,37.11,37.16,29546.0,29.5997,29.6236,29.5679,29.6077,29546.0
2017-09-27 10:50:00,37.16,37.2,37.15,37.19,93882.0,29.6077,29.6396,29.5997,29.6316,93882.0
2017-09-27 10:55:00,37.2,37.21,37.17,37.17,61641.0,29.6396,29.6475,29.6157,29.6157,61641.0
2017-09-27 11:00:00,37.16,37.19,37.15,37.18,51747.0,29.6077,29.6316,29.5997,29.6236,51747.0
2017-09-27 11:05:00,37.19,37.19,37.13,37.18,45185.0,29.6316,29.6316,29.5838,29.6236,45185.0
2017-09-27 11:10:00,37.18,37.19,37.15,37.16,93994.0,29.6236,29.6316,29.5997,29.6077,93994.0
2017-09-27 11:15:00,37.15,37.24,37.14,37.24,35354.0,29.5997,29.6714,29.5918,29.6714,35354.0
2017-09-27 11:20:00,37.23,37.29,37.21,37.26,38870.0,29.6635,29.7113,29.6475,29.6874,38870.0
2017-09-27 11:25:00,37.26,37.35,37.26,37.34,58130.0,29.6874,29.7591,29.6874,29.7511,58130.0
2017-09-27 11:30:00,37.35,37.39,37.33,37.37,44701.0,29.7591,29.7909,29.7431,29.775,44701.0
2017-09-27 11:35:00,37.37,37.4,37.35,37.38,27538.0,29.775,29.7989,29.7591,29.783,27538.0
2017-09-27 11:40:00,37.38,37.41,37.38,37.41,31383.0,29.783,29.8069,29.783,29.8069,31383.0
2017-09-27 11:45:00,37.41,37.41,37.32,37.38,47119.0,29.8069,29.8069,29.7352,29.783,47119.0
2017-09-27 11:50:00,37.37,37.38,37.35,37.36,15549.0,29.775,29.783,29.7591,29.767,15549.0
2017-09-27 11:55:00,37.36,37.4,37.35,37.36,16251.0,29.767,29.7989,29.7591,29.767,16251.0
2017-09-27 12:00:00,37.36,37.43,37.36,37.39,21220.0,29.767,29.8228,29.767,29.7909,21220.0
2017-09-27 12:05:00,37.39,37.4,37.35,37.38,19038.0,29.7909,29.7989,29.7591,29.783,19038.0
2017-09-27 12:10:00,37.38,37.42,37.38,37.39,20792.0,29.783,29.8148,29.783,29.7909,20792.0
2017-09-27 12:15:00,37.39,37.44,37.37,37.43,16229.0,29.7909,29.8308,29.775,29.8228,16229.0
2017-09-27 12:20:00,37.42,37.5,37.42,37.43,66836.0,29.8148,29.8786,29.8148,29.8228,66836.0
2017-09-27 12:25:00,37.44,37.47,37.43,37.47,12779.0,29.8308,29.8547,29.8228,29.8547,12779.0
2017-09-27 12:30:00,37.47,37.5,37.43,37.45,13594.0,29.8547,29.8786,29.8228,29.8387,13594.0
2017-09-27 12:35:00,37.44,37.48,37.43,37.46,18650.0,29.8308,29.8627,29.8228,29.8467,18650.0
2017-09-27 12:40:00,37.46,37.46,37.37,37.37,21924.0,29.8467,29.8467,29.775,29.775,21924.0
2017-09-27 12:45:00,37.37,37.39,37.33,37.39,24359.0,29.775,29.7909,29.7431,29.7909,24359.0
2017-09-27 12:50:00,37.38,37.38,37.36,37.36,13111.0,29.783,29.783,29.767,29.767,13111.0
2017-09-27 12:55:00,37.37,37.44,37.37,37.38,78831.0,29.775,29.8308,29.775,29.783,78831.0
2017-09-27 13:00:00,37.39,37.4,37.36,37.37,21857.0,29.7909,29.7989,29.767,29.775,21857.0
2017-09-27 13:05:00,37.36,37.36,37.33,37.35,26085.0,29.767,29.767,29.7431,29.7591,26085.0
2017-09-27 13:10:00,37.35,37.4,37.34,37.37,22936.0,29.7591,29.7989,29.7511,29.775,22936.0
2017-09-27 13:15:00,37.37,37.38,37.28,37.29,18206.0,29.775,29.783,29.7033,29.7113,18206.0
2017-09-27 13:20:00,37.3,37.32,37.27,37.28,16933.0,29.7192,29.7352,29.6953,29.7033,16933.0
2017-09-27 13:25:00,37.28,37.3,37.22,37.23,35131.0,29.7033,29.7192,29.6555,29.6635,35131.0
2017-09-27 13:30:00,37.23,37.27,37.22,37.24,21417.0,29.6635,29.6953,29.6555,29.6714,21417.0
2017-09-27 13:35:00,37.24,37.26,37.23,37.26,29527.0,29.6714,29.6874,29.6635,29.6874,29527.0
2017-09-27 13:40:00,37.26,37.27,37.21,37.22,18318.0,29.6874,29.6953,29.6475,29.6555,18318.0
2017-09-27 13:45:00,37.22,37.24,37.21,37.22,26127.0,29.6555,29.6714,29.6475,29.6555,26127.0
2017-09-27 13:50:00,37.22,37.24,37.19,37.2,31353.0,29.6555,29.6714,29.6316,29.6396,31353.0
2017-09-27 13:55:00,37.21,37.21,37.16,37.19,40134.0,29.6475,29.6475,29.6077,29.6316,40134.0
2017-09-27 14:00:00,37.19,37.21,37.17,37.19,30266.0,29.6316,29.6475,29.6157,29.6316,30266.0
2017-09-27 14:05:00,37.2,37.27,37.18,37.23,63527.0,29.6396,29.6953,29.6236,29.6635,63527.0
2017-09-27 14:10:00,37.23,37.32,37.23,37.28,27580.0,29.6635,29.7352,29.6635,29.7033,27580.0
2017-09-27 14:15:00,37.28,37.35,37.25,37.34,59919.0,29.7033,29.7591,29.6794,29.7511,59919.0
2017-09-27 14:20:00,37.34,37.38,37.33,37.36,28553.0,29.7511,29.783,29.7431,29.767,28553.0
2017-09-27 14:25:00,37.36,37.36,37.32,37.33,25456.0,29.767,29.767,29.7352,29.7431,25456.0
2017-09-27 14:30:00,37.32,37.34,37.31,37.32,18746.0,29.7352,29.7511,29.7272,29.7352,18746.0
2017-09-27 14:35:00,37.31,37.32,37.29,37.31,15752.0,29.7272,29.7352,29.7113,29.7272,15752.0
2017-09-27 14:40:00,37.3,37.32,37.28,37.32,13952.0,29.7192,29.7352,29.7033,29.7352,13952.0
2017-09-27 14:45:00,37.32,37.34,37.31,37.33,22870.0,29.7352,29.7511,29.7272,29.7431,22870.0
2017-09-27 14:50:00,37.33,37.33,37.31,37.32,18454.0,29.7431,29.7431,29.7272,29.7352,18454.0
2017-09-27 14:55:00,37.32,37.34,37.29,37.3,44358.0,29.7352,29.7511,29.7113,29.7192,44358.0
2017-09-27 15:00:00,37.3,37.32,37.28,37.28,132118.0,29.7192,29.7352,29.7033,29.7033,132118.0
2017-09-27 15:05:00,37.28,37.29,37.25,37.25,60923.0,29.7033,29.7113,29.6794,29.6794,60923.0
2017-09-27 15:10:00,37.25,37.25,37.15,37.15,89164.0,29.6794,29.6794,29.5997,29.5997,89164.0
2017-09-27 15:15:00,37.16,37.23,37.15,37.23,70424.0,29.6077,29.6635,29.5997,29.6635,70424.0
2017-09-27 15:20:00,37.23,37.26,37.21,37.25,32839.0,29.6635,29.6874,29.6475,29.6794,32839.0
2017-09-27 15:25:00,37.26,37.26,37.2,37.22,35114.0,29.6874,29.6874,29.6396,29.6555,35114.0
2017-09-27 15:30:00,37.22,37.25,37.21,37.24,35135.0,29.6555,29.6794,29.6475,29.6714,35135.0
2017-09-27 15:35:00,37.23,37.29,37.23,37.25,68101.0,29.6635,29.7113,29.6635,29.6794,68101.0
2017-09-27 15:40:00,37.26,37.3,37.25,37.28,68656.0,29.6874,29.7192,29.6794,29.7033,68656.0
2017-09-27 15:45:00,37.27,37.28,37.23,37.25,87111.0,29.6953,29.7033,29.6635,29.6794,87111.0
2017-09-27 15:50:00,37.25,37.26,37.24,37.25,90069.0,29.6794,29.6874,29.6714,29.6794,90069.0
2017-09-27 15:55:00,37.25,37.25,37.16,37.19,552631.0,29.6794,29.6794,29.6077,29.6316,552631.0
2017-09-28 09:30:00,37.22,37.38,37.2,37.35,90743.0,29.6555,29.783,29.6396,29.7591,90743.0
2017-09-28 09:35:00,37.33,37.46,37.32,37.36,41049.0,29.7431,29.8467,29.7352,29.767,41049.0
2017-09-28 09:40:00,37.37,37.4,37.26,37.26,62712.0,29.775,29.7989,29.6874,29.6874,62712.0
2017-09-28 09:45:00,37.25,37.35,37.25,37.35,26010.0,29.6794,29.7591,29.6794,29.7591,26010.0
2017-09-28 09:50:00,37.34,37.34,37.26,37.28,25530.0,29.7511,29.7511,29.6874,29.7033,25530.0
2017-09-28 09:55:00,37.28,37.31,37.18,37.19,50544.0,29.7033,29.7272,29.6236,29.6316,50544.0
2017-09-28 10:00:00,37.19,37.26,37.12,37.2,39026.0,29.6316,29.6874,29.5758,29.6396,39026.0
2017-09-28 10:05:00,37.21,37.29,37.19,37.28,41435.0,29.6475,29.7113,29.6316,29.7033,41435.0
2017-09-28 10:10:00,37.27,37.37,37.27,37.34,27215.0,29.6953,29.775,29.6953,29.7511,27215.0
2017-09-28 10:15:00,37.33,37.39,37.32,37.38,21754.0,29.7431,29.7909,29.7352,29.783,21754.0
2017-09-28 10:20:00,37.38,37.4,37.35,37.39,35942.0,29.783,29.7989,29.7591,29.7909,35942.0
2017-09-28 10:25:00,37.4,37.41,37.29,37.31,35904.0,29.7989,29.8069,29.7113,29.7272,35904.0
2017-09-28 10:30:00,37.33,37.35,37.29,37.35,17028.0,29.7431,29.7591,29.7113,29.7591,17028.0
2017-09-28 10:35:00,37.35,37.39,37.34,37.38,18262.0,29.7591,29.7909,29.7511,29.783,18262.0
2017-09-28 10:40:00,37.38,37.42,37.36,37.4,73727.0,29.783,29.8148,29.767,29.7989,73727.0
2017-09-28 10:45:00,37.41,37.47,37.4,37.44,53390.0,29.8069,29.8547,29.7989,29.8308,53390.0
2017-09-28 10:50:00,37.45,37.48,37.44,37.47,35145.0,29.8387,29.8627,29.8308,29.8547,35145.0
2017-09-28 10:55:00,37.47,37.53,37.47,37.52,54102.0,29.8547,29.9025,29.8547,29.8945,54102.0
2017-09-28 11:00:00,37.52,37.52,37.46,37.47,61609.0,29.8945,29.8945,29.8467,29.8547,61609.0
2017-09-28 11:05:00,37.47,37.56,37.43,37.55,37789.0,29.8547,29.9264,29.8228,29.9184,37789.0
2017-09-28 11:10:00,37.56,37.58,37.54,37.54,60515.0,29.9264,29.9423,29.9105,29.9105,60515.0
2017-09-28 11:15:00,37.54,37.59,37.54,37.59,30282.0,29.9105,29.9503,29.9105,29.9503,30282.0
2017-09-28 11:20:00,37.59,37.61,37.55,37.61,46607.0,29.9503,29.9662,29.9184,29.9662,46607.0
2017-09-28 11:25:00,37.6,37.6,37.54,37.55,47160.0,29.9583,29.9583,29.9105,29.9184,47160.0
2017-09-28 11:30:00,37.55,37.57,37.52,37.56,18334.0,29.9184,29.9344,29.8945,29.9264,18334.0
2017-09-28 11:35:00,37.57,37.6,37.54,37.56,33445.0,29.9344,29.9583,29.9105,29.9264,33445.0
2017-09-28 11:40:00,37.56,37.59,37.54,37.58,11745.0,29.9264,29.9503,29.9105,29.9423,11745.0
2017-09-28 11:45:00,37.58,37.59,37.51,37.52,22613.0,29.9423,29.9503,29.8866,29.8945,22613.0
2017-09-28 11:50:00,37.51,37.53,37.48,37.51,32407.0,29.8866,29.9025,29.8627,29.8866,32407.0
2017-09-28 11:55:00,37.51,37.53,37.49,37.5,17877.0,29.8866,29.9025,29.8706,29.8786,17877.0
2017-09-28 12:00:00,37.51,37.53,37.49,37.5,24780.0,29.8866,29.9025,29.8706,29.8786,24780.0
2017-09-28 12:05:00,37.51,37.54,37.5,37.53,23554.0,29.8866,29.9105,29.8786,29.9025,23554.0
2017-09-28 12:10:00,37.53,37.54,37.5,37.5,20391.0,29.9025,29.9105,29.8786,29.8786,20391.0
2017-09-28 12:15:00,37.51,37.51,37.48,37.48,10542.0,29.8866,29.8866,29.8627,29.8627,10542.0
2017-09-28 12:20:00,37.49,37.5,37.44,37.48,24849.0,29.8706,29.8786,29.8308,29.8627,24849.0
2017-09-28 12:25:00,37.48,37.49,37.47,37.48,4494.0,29.8627,29.8706,29.8547,29.8627,4494.0
2017-09-28 12:30:00,37.49,37.54,37.49,37.52,20402.0,29.8706,29.9105,29.8706,29.8945,20402.0
2017-09-28 12:35:00,37.52,37.58,37.51,37.57,21282.0,29.8945,29.9423,29.8866,29.9344,21282.0
2017-09-28 12:40:00,37.57,37.59,37.53,37.59,16925.0,29.9344,29.9503,29.9025,29.9503,16925.0
2017-09-28 12:45:00,37.58,37.62,37.58,37.61,29236.0,29.9423,29.9742,29.9423,29.9662,29236.0
2017-09-28 12:50:00,37.61,37.82,37.61,37.76,102025.0,29.9662,30.1336,29.9662,30.0857,102025.0
2017-09-28 12:55:00,37.75,37.76,37.66,37.69,22413.0,30.0778,30.0857,30.0061,30.03,22413.0
2017-09-28 13:00:00,37.68,37.7,37.66,37.7,16610.0,30.022,30.0379,30.0061,30.0379,16610.0
2017-09-28 13:05:00,37.69,37.72,37.68,37.69,15725.0,30.03,30.0539,30.022,30.03,15725.0
2017-09-28 13:10:00,37.69,37.69,37.62,37.64,18319.0,30.03,30.03,29.9742,29.9901,18319.0
2017-09-28 13:15:00,37.64,37.67,37.62,37.66,18389.0,29.9901,30.014,29.9742,30.0061,18389.0
2017-09-28 13:20:00,37.65,37.66,37.62,37.64,17367.0,29.9981,30.0061,29.9742,29.9901,17367.0
2017-09-28 13:25:00,37.64,37.64,37.6,37.61,23620.0,29.9901,29.9901,29.9583,29.9662,23620.0
2017-09-28 13:30:00,37.62,37.64,37.62,37.63,11807.0,29.9742,29.9901,29.9742,29.9822,11807.0
2017-09-28 13:35:00,37.64,37.65,37.63,37.63,17281.0,29.9901,29.9981,29.9822,29.9822,17281.0
2017-09-28 13:40:00,37.64,37.65,37.63,37.64,16630.0,29.9901,29.9981,29.9822,29.9901,16630.0
2017-09-28 13:45:00,37.65,37.65,37.61,37.61,34830.0,29.9981,29.9981,29.9662,29.9662,34830.0
2017-09-28 13:50:00,37.61,37.62,37.52,37.54,37994.0,29.9662,29.9742,29.8945,29.9105,37994.0
2017-09-28 13:55:00,37.54,37.56,37.51,37.53,57389.0,29.9105,29.9264,29.8866,29.9025,57389.0
2017-09-28 14:00:00,37.54,37.67,37.53,37.66,67835.0,29.9105,30.014,29.9025,30.0061,67835.0
2017-09-28 14:05:00,37.67,37.7,37.67,37.68,18343.0,30.014,30.0379,30.014,30.022,18343.0
2017-09-28 14:10:00,37.67,37.68,37.64,37.67,24857.0,30.014,30.022,29.9901,30.014,24857.0
2017-09-28 14:15:00,37.67,37.69,37.63,37.66,29416.0,30.014,30.03,29.9822,30.0061,29416.0
2017-09-28 14:20:00,37.66,37.67,37.62,37.65,22446.0,30.0061,30.014,29.9742,29.9981,22446.0
2017-09-28 14:25:00,37.64,37.69,37.63,37.64,24367.0,29.9901,30.03,29.9822,29.9901,24367.0
2017-09-28 14:30:00,37.64,37.76,37.64,37.74,37791.0,29.9901,30.0857,29.9901,30.0698,37791.0
2017-09-28 14:35:00,37.74,37.76,37.7,37.72,24895.0,30.0698,30.0857,30.0379,30.0539,24895.0
2017-09-28 14:40:00,37.71,37.72,37.69,37.72,21690.0,30.0459,30.0539,30.03,30.0539,21690.0
2017-09-28 14:45:00,37.72,37.75,37.66,37.66,18755.0,30.0539,30.0778,30.0061,30.0061,18755.0
2017-09-28 14:50:00,37.67,37.7,37.67,37.69,12775.0,30.014,30.0379,30.014,30.03,12775.0
2017-09-28 14:55:00,37.69,37.71,37.68,37.7,16715.0,30.03,30.0459,30.022,30.0379,16715.0
2017-09-28 15:00:00,37.7,37.7,37.65,37.66,23643.0,30.0379,30.0379,29.9981,30.0061,23643.0
2017-09-28 15:05:00,37.66,37.66,37.63,37.65,18573.0,30.0061,30.0061,29.9822,29.9981,18573.0
2017-09-28 15:10:00,37.65,37.65,37.61,37.62,20020.0,29.9981,29.9981,29.9662,29.9742,20020.0
2017-09-28 15:15:00,37.62,37.62,37.57,37.61,44990.0,29.9742,29.9742,29.9344,29.9662,44990.0
2017-09-28 15:20:00,37.61,37.62,37.58,37.61,24045.0,29.9662,29.9742,29.9423,29.9662,24045.0
2017-09-28 15:25:00,37.61,37.64,37.57,37.57,44028.0,29.9662,29.9901,29.9344,29.9344,44028.0
2017-09-28 15:30:00,37.58,37.61,37.56,37.58,42749.0,29.9423,29.9662,29.9264,29.9423,42749.0
2017-09-28 15:35:00,37.58,37.59,37.52,37.52,41341.0,29.9423,29.9503,29.8945,29.8945,41341.0
2017-09-28 15:40:00,37.52,37.54,37.5,37.54,56730.0,29.8945,29.9105,29.8786,29.9105,56730.0
2017-09-28 15:45:00,37.53,37.56,37.52,37.56,92113.0,29.9025,29.9264,29.8945,29.9264,92113.0
2017-09-28 15:50:00,37.55,37.58,37.54,37.56,103179.0,29.9184,29.9423,29.9105,29.9264,103179.0
2017-09-28 15:55:00,37.55,37.63,37.55,37.61,399818.0,29.9184,29.9822,29.9184,29.9662,399818.0
2017-09-29 09:30:00,37.69,37.69,37.36,37.41,80616.0,30.03,30.03,29.767,29.8069,80616.0
2017-09-29 09:35:00,37.42,37.54,37.39,37.53,33909.0,29.8148,29.9105,29.7909,29.9025,33909.0
2017-09-29 09:40:00,37.53,37.59,37.49,37.57,21365.0,29.9025,29.9503,29.8706,29.9344,21365.0
2017-09-29 09:45:00,37.57,37.57,37.45,37.45,15007.0,29.9344,29.9344,29.8387,29.8387,15007.0
2017-09-29 09:50:00,37.45,37.46,37.36,37.37,21999.0,29.8387,29.8467,29.767,29.775,21999.0
2017-09-29 09:55:00,37.36,37.37,37.28,37.29,30036.0,29.767,29.775,29.7033,29.7113,30036.0
2017-09-29 10:00:00,37.28,37.37,37.26,37.32,62402.0,29.7033,29.775,29.6874,29.7352,62402.0
2017-09-29 10:05:00,37.31,37.36,37.31,37.32,79079.0,29.7272,29.767,29.7272,29.7352,79079.0
2017-09-29 10:10:00,37.32,37.34,37.29,37.34,31191.0,29.7352,29.7511,29.7113,29.7511,31191.0
2017-09-29 10:15:00,37.34,37.42,37.34,37.39,35854.0,29.7511,29.8148,29.7511,29.7909,35854.0
2017-09-29 10:20:00,37.39,37.44,37.37,37.41,34174.0,29.7909,29.8308,29.775,29.8069,34174.0
2017-09-29 10:25:00,37.41,37.5,37.41,37.5,20313.0,29.8069,29.8786,29.8069,29.8786,20313.0
2017-09-29 10:30:00,37.49,37.52,37.44,37.45,19702.0,29.8706,29.8945,29.8308,29.8387,19702.0
2017-09-29 10:35:00,37.45,37.49,37.41,37.46,22778.0,29.8387,29.8706,29.8069,29.8467,22778.0
2017-09-29 10:40:00,37.47,37.47,37.45,37.45,12209.0,29.8547,29.8547,29.8387,29.8387,12209.0
2017-09-29 10:45:00,37.45,37.47,37.44,37.44,20530.0,29.8387,29.8547,29.8308,29.8308,20530.0
2017-09-29 10:50:00,37.45,37.46,37.4,37.41,15978.0,29.8387,29.8467,29.7989,29.8069,15978.0
2017-09-29 10:55:00,37.41,37.48,37.41,37.47,15526.0,29.8069,29.8627,29.8069,29.8547,15526.0
2017-09-29 11:00:00,37.47,37.5,37.45,37.45,14949.0,29.8547,29.8786,29.8387,29.8387,14949.0
2017-09-29 11:05:00,37.46,37.49,37.45,37.47,22952.0,29.8467,29.8706,29.8387,29.8547,22952.0
2017-09-29 11:10:00,37.45,37.5,37.43,37.44,28852.0,29.8387,29.8786,29.8228,29.8308,28852.0
2017-09-29 11:15:00,37.44,37.44,37.39,37.39,16466.0,29.8308,29.8308,29.7909,29.7909,16466.0
2017-09-29 11:20:00,37.39,37.48,37.39,37.44,29944.0,29.7909,29.8627,29.7909,29.8308,29944.0
2017-09-29 11:25:00,37.44,37.47,37.42,37.43,10395.0,29.8308,29.8547,29.8148,29.8228,10395.0
2017-09-29 11:30:00,37.42,37.45,37.41,37.42,14401.0,29.8148,29.8387,29.8069,29.8148,14401.0
2017-09-29 11:35:00,37.42,37.45,37.4,37.41,12400.0,29.8148,29.8387,29.7989,29.8069,12400.0
2017-09-29 11:40:00,37.41,37.43,37.41,37.41,10891.0,29.8069,29.8228,29.8069,29.8069,10891.0
2017-09-29 11:45:00,37.42,37.42,37.39,37.39,20720.0,29.8148,29.8148,29.7909,29.7909,20720.0
2017-09-29 11:50:00,37.4,37.45,37.4,37.42,9193.0,29.7989,29.8387,29.7989,29.8148,9193.0
2017-09-29 11:55:00,37.42,37.46,37.4,37.45,17308.0,29.8148,29.8467,29.7989,29.8387,17308.0
2017-09-29 12:00:00,37.46,37.48,37.45,37.45,11102.0,29.8467,29.8627,29.8387,29.8387,11102.0
2017-09-29 12:05:00,37.45,37.45,37.4,37.4,5708.0,29.8387,29.8387,29.7989,29.7989,5708.0
2017-09-29 12:10:00,37.4,37.43,37.39,37.41,8547.0,29.7989,29.8228,29.7909,29.8069,8547.0
2017-09-29 12:15:00,37.41,37.44,37.4,37.43,7924.0,29.8069,29.8308,29.7989,29.8228,7924.0
2017-09-29 12:20:00,37.43,37.43,37.4,37.4,4404.0,29.8228,29.8228,29.7989,29.7989,4404.0
2017-09-29 12:25:00,37.4,37.45,37.4,37.45,17055.0,29.7989,29.8387,29.7989,29.8387,17055.0
2017-09-29 12:30:00,37.45,37.48,37.45,37.45,13283.0,29.8387,29.8627,29.8387,29.8387,13283.0
2017-09-29 12:35:00,37.46,37.46,37.43,37.45,9914.0,29.8467,29.8467,29.8228,29.8387,9914.0
2017-09-29 12:40:00,37.45,37.46,37.42,37.43,8300.0,29.8387,29.8467,29.8148,29.8228,8300.0
2017-09-29 12:45:00,37.43,37.46,37.43,37.43,9644.0,29.8228,29.8467,29.8228,29.8228,9644.0
2017-09-29 12:50:00,37.42,37.43,37.4,37.43,8571.0,29.8148,29.8228,29.7989,29.8228,8571.0
2017-09-29 12:55:00,37.44,37.44,37.43,37.44,3031.0,29.8308,29.8308,29.8228,29.8308,3031.0
2017-09-29 13:00:00,37.44,37.45,37.43,37.43,33869.0,29.8308,29.8387,29.8228,29.8228,33869.0
2017-09-29 13:05:00,37.44,37.44,37.4,37.4,40158.0,29.8308,29.8308,29.7989,29.7989,40158.0
2017-09-29 13:10:00,37.4,37.42,37.38,37.38,5117.0,29.7989,29.8148,29.783,29.783,5117.0
2017-09-29 13:15:00,37.38,37.42,37.38,37.41,24066.0,29.783,29.8148,29.783,29.8069,24066.0
2017-09-29 13:20:00,37.41,37.43,37.39,37.42,28263.0,29.8069,29.8228,29.7909,29.8148,28263.0
2017-09-29 13:25:00,37.41,37.46,37.4,37.44,15885.0,29.8069,29.8467,29.7989,29.8308,15885.0
2017-09-29 13:30:00,37.45,37.45,37.43,37.44,8000.0,29.8387,29.8387,29.8228,29.8308,8000.0
2017-09-29 13:35:00,37.44,37.47,37.43,37.47,9742.0,29.8308,29.8547,29.8228,29.8547,9742.0
2017-09-29 13:40:00,37.47,37.5,37.46,37.49,17408.0,29.8547,29.8786,29.8467,29.8706,17408.0
2017-09-29 13:45:00,37.49,37.5,37.46,37.48,12835.0,29.8706,29.8786,29.8467,29.8627,12835.0
2017-09-29 13:50:00,37.48,37.53,37.47,37.52,25419.0,29.8627,29.9025,29.8547,29.8945,25419.0
2017-09-29 13:55:00,37.53,37.54,37.48,37.51,71915.0,29.9025,29.9105,29.8627,29.8866,71915.0
2017-09-29 14:00:00,37.51,37.52,37.49,37.5,17325.0,29.8866,29.8945,29.8706,29.8786,17325.0
2017-09-29 14:05:00,37.51,37.53,37.5,37.51,16267.0,29.8866,29.9025,29.8786,29.8866,16267.0
2017-09-29 14:10:00,37.52,37.52,37.51,37.52,15280.0,29.8945,29.8945,29.8866,29.8945,15280.0
2017-09-29 14:15:00,37.52,37.55,37.51,37.54,14194.0,29.8945,29.9184,29.8866,29.9105,14194.0
2017-09-29 14:20:00,37.54,37.54,37.51,37.52,8429.0,29.9105,29.9105,29.8866,29.8945,8429.0
2017-09-29 14:25:00,37.52,37.54,37.51,37.53,6443.0,29.8945,29.9105,29.8866,29.9025,6443.0
2017-09-29 14:30:00,37.53,37.53,37.51,37.52,12066.0,29.9025,29.9025,29.8866,29.8945,12066.0
2017-09-29 14:35:00,37.52,37.53,37.51,37.52,12291.0,29.8945,29.9025,29.8866,29.8945,12291.0
2017-09-29 14:40:00,37.52,37.52,37.49,37.5,30104.0,29.8945,29.8945,29.8706,29.8786,30104.0
2017-09-29 14:45:00,37.51,37.52,37.49,37.52,13639.0,29.8866,29.8945,29.8706,29.8945,13639.0
2017-09-29 14:50:00,37.52,37.52,37.5,37.52,11900.0,29.8945,29.8945,29.8786,29.8945,11900.0
2017-09-29 14:55:00,37.52,37.54,37.51,37.51,29805.0,29.8945,29.9105,29.8866,29.8866,29805.0
2017-09-29 15:00:00,37.52,37.52,37.51,37.52,9675.0,29.8945,29.8945,29.8866,29.8945,9675.0
2017-09-29 15:05:00,37.52,37.53,37.5,37.51,23926.0,29.8945,29.9025,29.8786,29.8866,23926.0
2017-09-29 15:10:00,37.51,37.52,37.5,37.52,17922.0,29.8866,29.8945,29.8786,29.8945,17922.0
2017-09-29 15:15:00,37.52,37.52,37.48,37.5,31911.0,29.8945,29.8945,29.8627,29.8786,31911.0
2017-09-29 15:20:00,37.49,37.51,37.49,37.51,16050.0,29.8706,29.8866,29.8706,29.8866,16050.0
2017-09-29 15:25:00,37.51,37.51,37.44,37.45,55045.0,29.8866,29.8866,29.8308,29.8387,55045.0
2017-09-29 15:30:00,37.45,37.49,37.45,37.48,40835.0,29.8387,29.8706,29.8387,29.8627,40835.0
2017-09-29 15:35:00,37.48,37.53,37.48,37.53,41558.0,29.8627,29.9025,29.8627,29.9025,41558.0
2017-09-29 15:40:00,37.52,37.54,37.5,37.53,54442.0,29.8945,29.9105,29.8786,29.9025,54442.0
2017-09-29 15:45:00,37.53,37.56,37.53,37.56,78828.0,29.9025,29.9264,29.9025,29.9264,78828.0
2017-09-29 15:50:00,37.55,37.56,37.48,37.48,86820.0,29.9184,29.9264,29.8627,29.8627,86820.0
2017-09-29 15:55:00,37.48,37.53,37.48,37.5,295859.0,29.8627,29.9025,29.8627,29.8786,295859.0
2017-10-02 09:30:00,37.33,37.56,37.33,37.53,94549.0,29.7431,29.9264,29.7431,29.9025,94549.0
2017-10-02 09:35:00,37.52,37.63,37.49,37.6,38996.0,29.8945,29.9822,29.8706,29.9583,38996.0
2017-10-02 09:40:00,37.6,37.65,37.57,37.64,52104.0,29.9583,29.9981,29.9344,29.9901,52104.0
2017-10-02 09:45:00,37.65,37.69,37.57,37.59,54012.0,29.9981,30.03,29.9344,29.9503,54012.0
2017-10-02 09:50:00,37.59,37.67,37.55,37.55,33806.0,29.9503,30.014,29.9184,29.9184,33806.0
2017-10-02 09:55:00,37.55,37.62,37.54,37.56,35915.0,29.9184,29.9742,29.9105,29.9264,35915.0
2017-10-02 10:00:00,37.57,37.6,37.4,37.59,89930.0,29.9344,29.9583,29.7989,29.9503,89930.0
2017-10-02 10:05:00,37.56,37.72,37.55,37.7,55264.0,29.9264,30.0539,29.9184,30.0379,55264.0
2017-10-02 10:10:00,37.7,37.79,37.69,37.79,50618.0,30.0379,30.1096,30.03,30.1096,50618.0
2017-10-02 10:15:00,37.79,37.85,37.77,37.78,18209.0,30.1096,30.1575,30.0937,30.1017,18209.0
2017-10-02 10:20:00,37.78,37.82,37.77,37.77,21430.0,30.1017,30.1336,30.0937,30.0937,21430.0
2017-10-02 10:25:00,37.76,37.81,37.75,37.77,21678.0,30.0857,30.1256,30.0778,30.0937,21678.0
2017-10-02 10:30:00,37.78,37.82,37.77,37.78,26098.0,30.1017,30.1336,30.0937,30.1017,26098.0
2017-10-02 10:35:00,37.78,37.8,37.75,37.76,25802.0,30.1017,30.1176,30.0778,30.0857,25802.0
2017-10-02 10:40:00,37.76,37.8,37.66,37.7,44351.0,30.0857,30.1176,30.0061,30.0379,44351.0
2017-10-02 10:45:00,37.7,37.8,37.7,37.78,40324.0,30.0379,30.1176,30.0379,30.1017,40324.0
2017-10-02 10:50:00,37.78,37.79,37.73,37.74,22445.0,30.1017,30.1096,30.0618,30.0698,22445.0
2017-10-02 10:55:00,37.74,37.74,37.69,37.7,36028.0,30.0698,30.0698,30.03,30.0379,36028.0
2017-10-02 11:00:00,37.69,37.73,37.69,37.7,21278.0,30.03,30.0618,30.03,30.0379,21278.0
2017-10-02 11:05:00,37.7,37.72,37.68,37.72,22689.0,30.0379,30.0539,30.022,30.0539,22689.0
2017-10-02 11:10:00,37.72,37.75,37.71,37.73,24911.0,30.0539,30.0778,30.0459,30.0618,24911.0
2017-10-02 11:15:00,37.72,37.72,37.64,37.65,18429.0,30.0539,30.0539,29.9901,29.9981,18429.0
2017-10-02 11:20:00,37.66,37.69,37.65,37.67,14189.0,30.0061,30.03,29.9981,30.014,14189.0
2017-10-02 11:25:00,37.67,37.68,37.65,37.65,20450.0,30.014,30.022,29.9981,29.9981,20450.0
2017-10-02 11:30:00,37.66,37.69,37.65,37.66,19205.0,30.0061,30.03,29.9981,30.0061,19205.0
2017-10-02 11:35:00,37.66,37.71,37.64,37.7,28519.0,30.0061,30.0459,29.9901,30.0379,28519.0
2017-10-02 11:40:00,37.71,37.72,37.67,37.7,57754.0,30.0459,30.0539,30.014,30.0379,57754.0
2017-10-02 11:45:00,37.7,37.71,37.67,37.7,18509.0,30.0379,30.0459,30.014,30.0379,18509.0
2017-10-02 11:50:00,37.71,37.81,37.69,37.81,23306.0,30.0459,30.1256,30.03,30.1256,23306.0
2017-10-02 11:55:00,37.81,37.88,37.8,37.88,26479.0,30.1256,30.1814,30.1176,30.1814,26479.0
2017-10-02 12:00:00,37.88,37.95,37.87,37.93,71297.0,30.1814,30.2371,30.1734,30.2212,71297.0
2017-10-02 12:05:00,37.93,37.98,37.92,37.93,41319.0,30.2212,30.261,30.2132,30.2212,41319.0
2017-10-02 12:10:00,37.94,37.98,37.93,37.97,14765.0,30.2292,30.261,30.2212,30.2531,14765.0
2017-10-02 12:15:00,37.97,37.98,37.92,37.94,23488.0,30.2531,30.261,30.2132,30.2292,23488.0
2017-10-02 12:20:00,37.95,37.95,37.92,37.94,19526.0,30.2371,30.2371,30.2132,30.2292,19526.0
2017-10-02 12:25:00,37.94,37.95,37.91,37.95,30227.0,30.2292,30.2371,30.2053,30.2371,30227.0
2017-10-02 12:30:00,37.95,37.95,37.91,37.91,7306.0,30.2371,30.2371,30.2053,30.2053,7306.0
2017-10-02 12:35:00,37.91,37.93,37.87,37.87,21112.0,30.2053,30.2212,30.1734,30.1734,21112.0
2017-10-02 12:40:00,37.88,37.9,37.87,37.87,18665.0,30.1814,30.1973,30.1734,30.1734,18665.0
2017-10-02 12:45:00,37.87,37.89,37.85,37.88,16734.0,30.1734,30.1893,30.1575,30.1814,16734.0
2017-10-02 12:50:00,37.87,37.9,37.87,37.89,9779.0,30.1734,30.1973,30.1734,30.1893,9779.0
2017-10-02 12:55:00,37.89,37.89,37.82,37.82,20374.0,30.1893,30.1893,30.1336,30.1336,20374.0
2017-10-02 13:00:00,37.83,37.83,37.77,37.78,9644.0,30.1415,30.1415,30.0937,30.1017,9644.0
2017-10-02 13:05:00,37.79,37.86,37.79,37.84,18766.0,30.1096,30.1654,30.1096,30.1495,18766.0
2017-10-02 13:10:00,37.83,37.86,37.83,37.86,10799.0,30.1415,30.1654,30.1415,30.1654,10799.0
2017-10-02 13:15:00,37.85,37.85,37.81,37.82,11285.0,30.1575,30.1575,30.1256,30.1336,11285.0
2017-10-02 13:20:00,37.81,37.84,37.8,37.84,17829.0,30.1256,30.1495,30.1176,30.1495,17829.0
2017-10-02 13:25:00,37.84,37.84,37.81,37.82,14325.0,30.1495,30.1495,30.1256,30.1336,14325.0
2017-10-02 13:30:00,37.81,37.84,37.79,37.81,16506.0,30.1256,30.1495,30.1096,30.1256,16506.0
2017-10-02 13:35:00,37.8,37.83,37.79,37.82,12896.0,30.1176,30.1415,30.1096,30.1336,12896.0
2017-10-02 13:40:00,37.83,37.88,37.82,37.87,67219.0,30.1415,30.1814,30.1336,30.1734,67219.0
2017-10-02 13:45:00,37.87,37.88,37.85,37.86,14272.0,30.1734,30.1814,30.1575,30.1654,14272.0
2017-10-02 13:50:00,37.86,37.87,37.83,37.84,38121.0,30.1654,30.1734,30.1415,30.1495,38121.0
2017-10-02 13:55:00,37.84,37.88,37.84,37.85,25242.0,30.1495,30.1814,30.1495,30.1575,25242.0
2017-10-02 14:00:00,37.86,37.88,37.85,37.87,22399.0,30.1654,30.1814,30.1575,30.1734,22399.0
2017-10-02 14:05:00,37.86,37.88,37.85,37.86,52526.0,30.1654,30.1814,30.1575,30.1654,52526.0
2017-10-02 14:10:00,37.85,37.86,37.83,37.86,28710.0,30.1575,30.1654,30.1415,30.1654,28710.0
2017-10-02 14:15:00,37.86,37.88,37.85,37.85,34121.0,30.1654,30.1814,30.1575,30.1575,34121.0
2017-10-02 14:20:00,37.85,37.86,37.83,37.83,28383.0,30.1575,30.1654,30.1415,30.1415,28383.0
2017-10-02 14:25:00,37.84,37.88,37.83,37.87,20632.0,30.1495,30.1814,30.1415,30.1734,20632.0
2017-10-02 14:30:00,37.87,37.92,37.86,37.9,48836.0,30.1734,30.2132,30.1654,30.1973,48836.0
2017-10-02 14:35:00,37.91,37.93,37.9,37.9,43224.0,30.2053,30.2212,30.1973,30.1973,43224.0
2017-10-02 14:40:00,37.91,37.92,37.89,37.91,23229.0,30.2053,30.2132,30.1893,30.2053,23229.0
2017-10-02 14:45:00,37.91,37.93,37.91,37.92,9612.0,30.2053,30.2212,30.2053,30.2132,9612.0
2017-10-02 14:50:00,37.91,37.95,37.91,37.93,21233.0,30.2053,30.2371,30.2053,30.2212,21233.0
2017-10-02 14:55:00,37.93,37.93,37.9,37.92,27371.0,30.2212,30.2212,30.1973,30.2132,27371.0
2017-10-02 15:00:00,37.91,37.92,37.87,37.88,38945.0,30.2053,30.2132,30.1734,30.1814,38945.0
2017-10-02 15:05:00,37.88,37.95,37.88,37.93,71696.0,30.1814,30.2371,30.1814,30.2212,71696.0
2017-10-02 15:10:00,37.93,37.94,37.86,37.88,39062.0,30.2212,30.2292,30.1654,30.1814,39062.0
2017-10-02 15:15:00,37.88,37.9,37.85,37.89,26257.0,30.1814,30.1973,30.1575,30.1893,26257.0
2017-10-02 15:20:00,37.88,37.9,37.86,37.88,34330.0,30.1814,30.1973,30.1654,30.1814,34330.0
2017-10-02 15:25:00,37.88,37.9,37.85,37.87,26865.0,30.1814,30.1973,30.1575,30.1734,26865.0
2017-10-02 15:30:00,37.87,37.88,37.85,37.87,38491.0,30.1734,30.1814,30.1575,30.1734,38491.0
2017-10-02 15:35:00,37.88,37.9,37.84,37.84,40125.0,30.1814,30.1973,30.1495,30.1495,40125.0
2017-10-02 15:40:00,37.85,37.87,37.84,37.86,56086.0,30.1575,30.1734,30.1495,30.1654,56086.0
2017-10-02 15:45:00,37.86,37.86,37.8,37.81,63678.0,30.1654,30.1654,30.1176,30.1256,63678.0
2017-10-02 15:50:00,37.82,37.85,37.81,37.83,137773.0,30.1336,30.1575,30.1256,30.1415,137773.0
2017-10-02 15:55:00,37.83,37.91,37.8,37.91,316711.0,30.1415,30.2053,30.1176,30.2053,316711.0
2017-10-03 09:30:00,38.03,38.05,37.88,37.94,63235.0,30.3009,30.3168,30.1814,30.2292,63235.0
2017-10-03 09:35:00,37.95,38.15,37.92,38.15,52509.0,30.2371,30.3965,30.2132,30.3965,52509.0
2017-10-03 09:40:00,38.14,38.14,38.03,38.11,41447.0,30.3885,30.3885,30.3009,30.3646,41447.0
2017-10-03 09:45:00,38.1,38.16,38.08,38.13,18559.0,30.3566,30.4045,30.3407,30.3805,18559.0
2017-10-03 09:50:00,38.13,38.15,38.03,38.04,36660.0,30.3805,30.3965,30.3009,30.3088,36660.0
2017-10-03 09:55:00,38.04,38.08,38.03,38.08,18301.0,30.3088,30.3407,30.3009,30.3407,18301.0
2017-10-03 10:00:00,38.08,38.1,38.04,38.05,15390.0,30.3407,30.3566,30.3088,30.3168,15390.0
2017-10-03 10:05:00,38.05,38.19,38.04,38.18,68666.0,30.3168,30.4284,30.3088,30.4204,68666.0
2017-10-03 10:10:00,38.17,38.19,38.1,38.11,30583.0,30.4124,30.4284,30.3566,30.3646,30583.0
2017-10-03 10:15:00,38.11,38.13,38.08,38.12,17138.0,30.3646,30.3805,30.3407,30.3726,17138.0
2017-10-03 10:20:00,38.13,38.14,38.1,38.1,27948.0,30.3805,30.3885,30.3566,30.3566,27948.0
2017-10-03 10:25:00,38.1,38.1,38.01,38.05,19526.0,30.3566,30.3566,30.2849,30.3168,19526.0
2017-10-03 10:30:00,38.05,38.07,38.04,38.05,17328.0,30.3168,30.3327,30.3088,30.3168,17328.0
2017-10-03 10:35:00,38.04,38.1,38.03,38.1,25571.0,30.3088,30.3566,30.3009,30.3566,25571.0
2017-10-03 10:40:00,38.09,38.12,38.08,38.09,26618.0,30.3487,30.3726,30.3407,30.3487,26618.0
2017-10-03 10:45:00,38.08,38.1,38.07,38.08,18927.0,30.3407,30.3566,30.3327,30.3407,18927.0
2017-10-03 10:50:00,38.08,38.1,38.04,38.04,30654.0,30.3407,30.3566,30.3088,30.3088,30654.0
2017-10-03 10:55:00,38.05,38.05,38.01,38.02,21210.0,30.3168,30.3168,30.2849,30.2929,21210.0
2017-10-03 11:00:00,38.02,38.09,38.01,38.07,23706.0,30.2929,30.3487,30.2849,30.3327,23706.0
2017-10-03 11:05:00,38.08,38.09,38.07,38.08,15456.0,30.3407,30.3487,30.3327,30.3407,15456.0
2017-10-03 11:10:00,38.07,38.1,38.07,38.08,17027.0,30.3327,30.3566,30.3327,30.3407,17027.0
2017-10-03 11:15:00,38.09,38.1,38.07,38.07,12361.0,30.3487,30.3566,30.3327,30.3327,12361.0
2017-10-03 11:20:00,38.06,38.07,38.06,38.07,7467.0,30.3248,30.3327,30.3248,30.3327,7467.0
2017-10-03 11:25:00,38.06,38.08,38.05,38.08,25001.0,30.3248,30.3407,30.3168,30.3407,25001.0
2017-10-03 11:30:00,38.08,38.14,38.07,38.11,23353.0,30.3407,30.3885,30.3327,30.3646,23353.0
2017-10-03 11:35:00,38.11,38.15,38.1,38.11,55373.0,30.3646,30.3965,30.3566,30.3646,55373.0
2017-10-03 11:40:00,38.1,38.12,38.07,38.09,14060.0,30.3566,30.3726,30.3327,30.3487,14060.0
2017-10-03 11:45:00,38.09,38.09,38.04,38.04,13778.0,30.3487,30.3487,30.3088,30.3088,13778.0
2017-10-03 11:50:00,38.04,38.11,38.04,38.09,13170.0,30.3088,30.3646,30.3088,30.3487,13170.0
2017-10-03 11:55:00,38.08,38.12,38.07,38.1,52860.0,30.3407,30.3726,30.3327,30.3566,52860.0
2017-10-03 12:00:00,38.1,38.14,38.09,38.13,28067.0,30.3566,30.3885,30.3487,30.3805,28067.0
2017-10-03 12:05:00,38.14,38.17,38.13,38.14,16908.0,30.3885,30.4124,30.3805,30.3885,16908.0
2017-10-03 12:10:00,38.14,38.15,38.12,38.13,7550.0,30.3885,30.3965,30.3726,30.3805,7550.0
2017-10-03 12:15:00,38.13,38.13,38.09,38.1,36401.0,30.3805,30.3805,30.3487,30.3566,36401.0
2017-10-03 12:20:00,38.1,38.16,38.1,38.15,14380.0,30.3566,30.4045,30.3566,30.3965,14380.0
2017-10-03 12:25:00,38.15,38.15,38.11,38.11,5845.0,30.3965,30.3965,30.3646,30.3646,5845.0
2017-10-03 12:30:00,38.11,38.14,38.1,38.14,15459.0,30.3646,30.3885,30.3566,30.3885,15459.0
2017-10-03 12:35:00,38.15,38.17,38.14,38.16,10298.0,30.3965,30.4124,30.3885,30.4045,10298.0
2017-10-03 12:40:00,38.16,38.19,38.16,38.18,25216.0,30.4045,30.4284,30.4045,30.4204,25216.0
2017-10-03 12:45:00,38.19,38.19,38.14,38.15,17590.0,30.4284,30.4284,30.3885,30.3965,17590.0
2017-10-03 12:50:00,38.15,38.17,38.14,38.16,7790.0,30.3965,30.4124,30.3885,30.4045,7790.0
2017-10-03 12:55:00,38.15,38.17,38.14,38.15,17579.0,30.3965,30.4124,30.3885,30.3965,17579.0
2017-10-03 13:00:00,38.15,38.2,38.15,38.19,60958.0,30.3965,30.4363,30.3965,30.4284,60958.0
2017-10-03 13:05:00,38.19,38.21,38.13,38.14,31148.0,30.4284,30.4443,30.3805,30.3885,31148.0
2017-10-03 13:10:00,38.13,38.17,38.13,38.17,15444.0,30.3805,30.4124,30.3805,30.4124,15444.0
2017-10-03 13:15:00,38.18,38.21,38.15,38.18,15500.0,30.4204,30.4443,30.3965,30.4204,15500.0
2017-10-03 13:20:00,38.18,38.18,38.15,38.17,22187.0,30.4204,30.4204,30.3965,30.4124,22187.0
2017-10-03 13:25:00,38.17,38.17,38.1,38.11,42248.0,30.4124,30.4124,30.3566,30.3646,42248.0
2017-10-03 13:30:00,38.11,38.13,38.1,38.13,16476.0,30.3646,30.3805,30.3566,30.3805,16476.0
2017-10-03 13:35:00,38.13,38.14,38.11,38.11,8279.0,30.3805,30.3885,30.3646,30.3646,8279.0
2017-10-03 13:40:00,38.12,38.12,38.1,38.12,9100.0,30.3726,30.3726,30.3566,30.3726,9100.0
2017-10-03 13:45:00,38.11,38.13,38.1,38.12,23225.0,30.3646,30.3805,30.3566,30.3726,23225.0
2017-10-03 13:50:00,38.13,38.15,38.12,38.13,14097.0,30.3805,30.3965,30.3726,30.3805,14097.0
2017-10-03 13:55:00,38.12,38.13,38.1,38.11,17775.0,30.3726,30.3805,30.3566,30.3646,17775.0
2017-10-03 14:00:00,38.1,38.13,38.08,38.08,71047.0,30.3566,30.3805,30.3407,30.3407,71047.0
2017-10-03 14:05:00,38.08,38.11,38.07,38.09,18039.0,30.3407,30.3646,30.3327,30.3487,18039.0
2017-10-03 14:10:00,38.1,38.11,38.06,38.08,15684.0,30.3566,30.3646,30.3248,30.3407,15684.0
2017-10-03 14:15:00,38.07,38.07,38.04,38.05,18738.0,30.3327,30.3327,30.3088,30.3168,18738.0
2017-10-03 14:20:00,38.05,38.09,38.02,38.09,57985.0,30.3168,30.3487,30.2929,30.3487,57985.0
2017-10-03 14:25:00,38.08,38.14,38.08,38.12,28844.0,30.3407,30.3885,30.3407,30.3726,28844.0
2017-10-03 14:30:00,38.13,38.13,38.1,38.1,19971.0,30.3805,30.3805,30.3566,30.3566,19971.0
2017-10-03 14:35:00,38.11,38.14,38.1,38.13,13560.0,30.3646,30.3885,30.3566,30.3805,13560.0
2017-10-03 14:40:00,38.12,38.14,38.11,38.13,9779.0,30.3726,30.3885,30.3646,30.3805,9779.0
2017-10-03 14:45:00,38.13,38.13,38.1,38.13,7574.0,30.3805,30.3805,30.3566,30.3805,7574.0
2017-10-03 14:50:00,38.13,38.15,38.13,38.14,32332.0,30.3805,30.3965,30.3805,30.3885,32332.0
2017-10-03 14:55:00,38.15,38.19,38.14,38.19,20271.0,30.3965,30.4284,30.3885,30.4284,20271.0
2017-10-03 15:00:00,38.18,38.19,38.17,38.19,11088.0,30.4204,30.4284,30.4124,30.4284,11088.0
2017-10-03 15:05:00,38.18,38.19,38.16,38.19,25024.0,30.4204,30.4284,30.4045,30.4284,25024.0
2017-10-03 15:10:00,38.19,38.2,38.17,38.19,15794.0,30.4284,30.4363,30.4124,30.4284,15794.0
2017-10-03 15:15:00,38.19,38.22,38.19,38.2,10256.0,30.4284,30.4523,30.4284,30.4363,10256.0
2017-10-03 15:20:00,38.19,38.2,38.18,38.18,6811.0,30.4284,30.4363,30.4204,30.4204,6811.0
2017-10-03 15:25:00,38.19,38.2,38.16,38.18,28298.0,30.4284,30.4363,30.4045,30.4204,28298.0
2017-10-03 15:30:00,38.18,38.21,38.17,38.21,16362.0,30.4204,30.4443,30.4124,30.4443,16362.0
2017-10-03 15:35:00,38.21,38.23,38.2,38.22,25418.0,30.4443,30.4602,30.4363,30.4523,25418.0
2017-10-03 15:40:00,38.22,38.23,38.19,38.2,54309.0,30.4523,30.4602,30.4284,30.4363,54309.0
2017-10-03 15:45:00,38.2,38.27,38.18,38.25,132293.0,30.4363,30.4921,30.4204,30.4762,132293.0
2017-10-03 15:50:00,38.24,38.25,38.18,38.22,91091.0,30.4682,30.4762,30.4204,30.4523,91091.0
2017-10-03 15:55:00,38.21,38.24,38.18,38.23,164817.0,30.4443,30.4682,30.4204,30.4602,164817.0
2017-10-04 09:30:00,38.29,38.48,38.29,38.44,124648.0,30.508,30.6594,30.508,30.6275,124648.0
2017-10-04 09:35:00,38.43,38.45,38.33,38.39,54810.0,30.6196,30.6355,30.5399,30.5877,54810.0
2017-10-04 09:40:00,38.38,38.44,38.37,38.39,36904.0,30.5797,30.6275,30.5718,30.5877,36904.0
2017-10-04 09:45:00,38.38,38.4,38.32,38.34,35821.0,30.5797,30.5957,30.5319,30.5479,35821.0
2017-10-04 09:50:00,38.32,38.32,38.15,38.16,79100.0,30.5319,30.5319,30.3965,30.4045,79100.0
2017-10-04 09:55:00,38.17,38.18,38.12,38.15,58331.0,30.4124,30.4204,30.3726,30.3965,58331.0
2017-10-04 10:00:00,38.13,38.13,38.03,38.03,56651.0,30.3805,30.3805,30.3009,30.3009,56651.0
2017-10-04 10:05:00,38.03,38.05,37.96,37.99,39188.0,30.3009,30.3168,30.2451,30.269,39188.0
2017-10-04 10:10:00,37.99,38.02,37.94,37.96,25038.0,30.269,30.2929,30.2292,30.2451,25038.0
2017-10-04 10:15:00,37.96,37.98,37.9,37.96,40896.0,30.2451,30.261,30.1973,30.2451,40896.0
2017-10-04 10:20:00,37.97,38.01,37.93,38.01,37209.0,30.2531,30.2849,30.2212,30.2849,37209.0
2017-10-04 10:25:00,38.01,38.03,37.97,37.97,29893.0,30.2849,30.3009,30.2531,30.2531,29893.0
2017-10-04 10:30:00,37.96,38.02,37.95,38.02,26820.0,30.2451,30.2929,30.2371,30.2929,26820.0
2017-10-04 10:35:00,38.01,38.03,37.99,38.01,14675.0,30.2849,30.3009,30.269,30.2849,14675.0
2017-10-04 10:40:00,38.0,38.07,38.0,38.03,37700.0,30.277,30.3327,30.277,30.3009,37700.0
2017-10-04 10:45:00,38.02,38.04,37.93,37.97,21966.0,30.2929,30.3088,30.2212,30.2531,21966.0
2017-10-04 10:50:00,37.96,38.03,37.96,38.02,31638.0,30.2451,30.3009,30.2451,30.2929,31638.0
2017-10-04 10:55:00,38.03,38.04,38.0,38.02,16364.0,30.3009,30.3088,30.277,30.2929,16364.0
2017-10-04 11:00:00,38.02,38.02,37.95,37.95,16030.0,30.2929,30.2929,30.2371,30.2371,16030.0
2017-10-04 11:05:00,37.95,37.95,37.89,37.9,18066.0,30.2371,30.2371,30.1893,30.1973,18066.0
2017-10-04 11:10:00,37.91,37.95,37.9,37.95,7876.0,30.2053,30.2371,30.1973,30.2371,7876.0
2017-10-04 11:15:00,37.95,37.96,37.91,37.91,22943.0,30.2371,30.2451,30.2053,30.2053,22943.0
2017-10-04 11:20:00,37.91,37.92,37.87,37.89,26421.0,30.2053,30.2132,30.1734,30.1893,26421.0
2017-10-04 11:25:00,37.88,37.91,37.85,37.9,32494.0,30.1814,30.2053,30.1575,30.1973,32494.0
2017-10-04 11:30:00,37.9,37.9,37.86,37.86,17048.0,30.1973,30.1973,30.1654,30.1654,17048.0
2017-10-04 11:35:00,37.85,37.88,37.83,37.88,42673.0,30.1575,30.1814,30.1415,30.1814,42673.0
2017-10-04 11:40:00,37.88,37.91,37.87,37.89,11346.0,30.1814,30.2053,30.1734,30.1893,11346.0
2017-10-04 11:45:00,37.89,37.9,37.87,37.88,8865.0,30.1893,30.1973,30.1734,30.1814,8865.0
2017-10-04 11:50:00,37.89,37.89,37.84,37.84,16561.0,30.1893,30.1893,30.1495,30.1495,16561.0
2017-10-04 11:55:00,37.84,37.85,37.82,37.82,22755.0,30.1495,30.1575,30.1336,30.1336,22755.0
2017-10-04 12:00:00,37.82,37.83,37.8,37.82,20666.0,30.1336,30.1415,30.1176,30.1336,20666.0
2017-10-04 12:05:00,37.8,37.84,37.78,37.81,39149.0,30.1176,30.1495,30.1017,30.1256,39149.0
2017-10-04 12:10:00,37.81,37.82,37.77,37.79,28606.0,30.1256,30.1336,30.0937,30.1096,28606.0
2017-10-04 12:15:00,37.78,37.84,37.76,37.83,34006.0,30.1017,30.1495,30.0857,30.1415,34006.0
2017-10-04 12:20:00,37.83,37.84,37.81,37.84,19798.0,30.1415,30.1495,30.1256,30.1495,19798.0
2017-10-04 12:25:00,37.83,37.86,37.82,37.85,24562.0,30.1415,30.1654,30.1336,30.1575,24562.0
2017-10-04 12:30:00,37.85,37.86,37.84,37.86,19909.0,30.1575,30.1654,30.1495,30.1654,19909.0
2017-10-04 12:35:00,37.86,37.9,37.85,37.9,31168.0,30.1654,30.1973,30.1575,30.1973,31168.0
2017-10-04 12:40:00,37.91,37.93,37.9,37.91,14644.0,30.2053,30.2212,30.1973,30.2053,14644.0
2017-10-04 12:45:00,37.91,37.95,37.91,37.94,9574.0,30.2053,30.2371,30.2053,30.2292,9574.0
2017-10-04 12:50:00,37.95,37.95,37.93,37.94,14745.0,30.2371,30.2371,30.2212,30.2292,14745.0
2017-10-04 12:55:00,37.93,37.95,37.92,37.94,9252.0,30.2212,30.2371,30.2132,30.2292,9252.0
2017-10-04 13:00:00,37.93,37.93,37.89,37.9,12792.0,30.2212,30.2212,30.1893,30.1973,12792.0
2017-10-04 13:05:00,37.89,37.92,37.88,37.91,13139.0,30.1893,30.2132,30.1814,30.2053,13139.0
2017-10-04 13:10:00,37.9,37.9,37.87,37.9,13144.0,30.1973,30.1973,30.1734,30.1973,13144.0
2017-10-04 13:15:00,37.9,37.91,37.88,37.9,9434.0,30.1973,30.2053,30.1814,30.1973,9434.0
2017-10-04 13:20:00,37.9,37.9,37.88,37.89,14473.0,30.1973,30.1973,30.1814,30.1893,14473.0
2017-10-04 13:25:00,37.9,37.94,37.88,37.91,9113.0,30.1973,30.2292,30.1814,30.2053,9113.0
2017-10-04 13:30:00,37.91,37.93,37.9,37.91,9091.0,30.2053,30.2212,30.1973,30.2053,9091.0
2017-10-04 13:35:00,37.91,37.94,37.9,37.94,20154.0,30.2053,30.2292,30.1973,30.2292,20154.0
2017-10-04 13:40:00,37.94,37.96,37.94,37.95,17370.0,30.2292,30.2451,30.2292,30.2371,17370.0
2017-10-04 13:45:00,37.95,37.95,37.92,37.93,18000.0,30.2371,30.2371,30.2132,30.2212,18000.0
2017-10-04 13:50:00,37.93,37.96,37.9,37.91,80421.0,30.2212,30.2451,30.1973,30.2053,80421.0
2017-10-04 13:55:00,37.92,37.93,37.9,37.91,12756.0,30.2132,30.2212,30.1973,30.2053,12756.0
2017-10-04 14:00:00,37.91,37.94,37.91,37.94,11816.0,30.2053,30.2292,30.2053,30.2292,11816.0
2017-10-04 14:05:00,37.93,37.93,37.89,37.9,13943.0,30.2212,30.2212,30.1893,30.1973,13943.0
2017-10-04 14:10:00,37.9,37.91,37.9,37.9,4000.0,30.1973,30.2053,30.1973,30.1973,4000.0
2017-10-04 14:15:00,37.9,37.9,37.86,37.89,23621.0,30.1973,30.1973,30.1654,30.1893,23621.0
2017-10-04 14:20:00,37.89,37.9,37.87,37.88,14365.0,30.1893,30.1973,30.1734,30.1814,14365.0
2017-10-04 14:25:00,37.89,37.89,37.87,37.88,10854.0,30.1893,30.1893,30.1734,30.1814,10854.0
2017-10-04 14:30:00,37.88,37.89,37.88,37.89,4474.0,30.1814,30.1893,30.1814,30.1893,4474.0
2017-10-04 14:35:00,37.88,37.89,37.85,37.88,14214.0,30.1814,30.1893,30.1575,30.1814,14214.0
2017-10-04 14:40:00,37.88,37.89,37.87,37.88,11567.0,30.1814,30.1893,30.1734,30.1814,11567.0
2017-10-04 14:45:00,37.89,37.89,37.85,37.85,10528.0,30.1893,30.1893,30.1575,30.1575,10528.0
2017-10-04 14:50:00,37.86,37.88,37.85,37.87,13450.0,30.1654,30.1814,30.1575,30.1734,13450.0
2017-10-04 14:55:00,37.87,37.87,37.85,37.86,19568.0,30.1734,30.1734,30.1575,30.1654,19568.0
2017-10-04 15:00:00,37.85,37.91,37.85,37.9,33783.0,30.1575,30.2053,30.1575,30.1973,33783.0
2017-10-04 15:05:00,37.9,37.96,37.89,37.94,40896.0,30.1973,30.2451,30.1893,30.2292,40896.0
2017-10-04 15:10:00,37.94,37.96,37.93,37.95,24716.0,30.2292,30.2451,30.2212,30.2371,24716.0
2017-10-04 15:15:00,37.95,37.95,37.93,37.95,21756.0,30.2371,30.2371,30.2212,30.2371,21756.0
2017-10-04 15:20:00,37.95,37.97,37.93,37.95,41533.0,30.2371,30.2531,30.2212,30.2371,41533.0
2017-10-04 15:25:00,37.95,38.0,37.94,37.98,31199.0,30.2371,30.277,30.2292,30.261,31199.0
2017-10-04 15:30:00,37.98,38.0,37.98,37.98,24915.0,30.261,30.277,30.261,30.261,24915.0
2017-10-04 15:35:00,37.98,38.02,37.98,38.01,45583.0,30.261,30.2929,30.261,30.2849,45583.0
2017-10-04 15:40:00,38.01,38.05,38.0,38.02,69644.0,30.2849,30.3168,30.277,30.2929,69644.0
2017-10-04 15:45:00,38.03,38.04,38.01,38.04,106330.0,30.3009,30.3088,30.2849,30.3088,106330.0
2017-10-04 15:50:00,38.04,38.05,37.99,38.0,82836.0,30.3088,30.3168,30.269,30.277,82836.0
2017-10-04 15:55:00,38.0,38.11,37.99,38.07,290939.0,30.277,30.3646,30.269,30.3327,290939.0
2017-10-05 09:30:00,38.12,38.3,38.12,38.19,37478.0,30.3726,30.516,30.3726,30.4284,37478.0
2017-10-05 09:35:00,38.18,38.22,38.11,38.22,18419.0,30.4204,30.4523,30.3646,30.4523,18419.0
2017-10-05 09:40:00,38.22,38.22,38.15,38.18,14110.0,30.4523,30.4523,30.3965,30.4204,14110.0
2017-10-05 09:45:00,38.18,38.22,38.07,38.08,22687.0,30.4204,30.4523,30.3327,30.3407,22687.0
2017-10-05 09:50:00,38.08,38.12,38.06,38.08,20803.0,30.3407,30.3726,30.3248,30.3407,20803.0
2017-10-05 09:55:00,38.11,38.17,38.08,38.15,53985.0,30.3646,30.4124,30.3407,30.3965,53985.0
2017-10-05 10:00:00,38.16,38.16,38.11,38.12,23107.0,30.4045,30.4045,30.3646,30.3726,23107.0
2017-10-05 10:05:00,38.12,38.18,38.08,38.15,20900.0,30.3726,30.4204,30.3407,30.3965,20900.0
2017-10-05 10:10:00,38.14,38.16,38.1,38.15,16895.0,30.3885,30.4045,30.3566,30.3965,16895.0
2017-10-05 10:15:00,38.15,38.15,38.09,38.09,13661.0,30.3965,30.3965,30.3487,30.3487,13661.0
2017-10-05 10:20:00,38.08,38.11,38.06,38.09,25565.0,30.3407,30.3646,30.3248,30.3487,25565.0
2017-10-05 10:25:00,38.09,38.12,38.04,38.04,32476.0,30.3487,30.3726,30.3088,30.3088,32476.0
2017-10-05 10:30:00,38.04,38.06,38.01,38.02,23363.0,30.3088,30.3248,30.2849,30.2929,23363.0
2017-10-05 10:35:00,38.03,38.04,38.0,38.02,14759.0,30.3009,30.3088,30.277,30.2929,14759.0
2017-10-05 10:40:00,38.02,38.05,38.0,38.04,12000.0,30.2929,30.3168,30.277,30.3088,12000.0
2017-10-05 10:45:00,38.04,38.04,38.0,38.01,15632.0,30.3088,30.3088,30.277,30.2849,15632.0
2017-10-05 10:50:00,38.01,38.07,38.01,38.06,14681.0,30.2849,30.3327,30.2849,30.3248,14681.0
2017-10-05 10:55:00,38.06,38.09,38.06,38.08,11067.0,30.3248,30.3487,30.3248,30.3407,11067.0
2017-10-05 11:00:00,38.07,38.12,38.06,38.1,19977.0,30.3327,30.3726,30.3248,30.3566,19977.0
2017-10-05 11:05:00,38.09,38.11,38.06,38.08,15300.0,30.3487,30.3646,30.3248,30.3407,15300.0
2017-10-05 11:10:00,38.08,38.08,38.05,38.07,11057.0,30.3407,30.3407,30.3168,30.3327,11057.0
2017-10-05 11:15:00,38.07,38.12,38.06,38.12,16596.0,30.3327,30.3726,30.3248,30.3726,16596.0
2017-10-05 11:20:00,38.12,38.14,38.08,38.11,13407.0,30.3726,30.3885,30.3407,30.3646,13407.0
2017-10-05 11:25:00,38.11,38.12,38.05,38.09,28139.0,30.3646,30.3726,30.3168,30.3487,28139.0
2017-10-05 11:30:00,38.09,38.11,38.07,38.07,17473.0,30.3487,30.3646,30.3327,30.3327,17473.0
2017-10-05 11:35:00,38.07,38.08,38.05,38.07,14924.0,30.3327,30.3407,30.3168,30.3327,14924.0
2017-10-05 11:40:00,38.08,38.13,38.05,38.12,18191.0,30.3407,30.3805,30.3168,30.3726,18191.0
2017-10-05 11:45:00,38.12,38.14,38.1,38.13,11748.0,30.3726,30.3885,30.3566,30.3805,11748.0
2017-10-05 11:50:00,38.13,38.15,38.1,38.11,11400.0,30.3805,30.3965,30.3566,30.3646,11400.0
2017-10-05 11:55:00,38.12,38.12,38.08,38.1,9873.0,30.3726,30.3726,30.3407,30.3566,9873.0
2017-10-05 12:00:00,38.09,38.09,38.05,38.06,13976.0,30.3487,30.3487,30.3168,30.3248,13976.0
2017-10-05 12:05:00,38.07,38.08,38.0,38.01,18698.0,30.3327,30.3407,30.277,30.2849,18698.0
2017-10-05 12:10:00,38.01,38.07,38.01,38.06,23292.0,30.2849,30.3327,30.2849,30.3248,23292.0
2017-10-05 12:15:00,38.06,38.07,38.01,38.01,12479.0,30.3248,30.3327,30.2849,30.2849,12479.0
2017-10-05 12:20:00,38.01,38.03,38.0,38.02,9095.0,30.2849,30.3009,30.277,30.2929,9095.0
2017-10-05 12:25:00,38.02,38.14,38.01,38.13,32094.0,30.2929,30.3885,30.2849,30.3805,32094.0
2017-10-05 12:30:00,38.13,38.13,38.09,38.11,13509.0,30.3805,30.3805,30.3487,30.3646,13509.0
2017-10-05 12:35:00,38.11,38.17,38.1,38.15,10220.0,30.3646,30.4124,30.3566,30.3965,10220.0
2017-10-05 12:40:00,38.15,38.16,38.13,38.15,7500.0,30.3965,30.4045,30.3805,30.3965,7500.0
2017-10-05 12:45:00,38.15,38.16,38.12,38.12,19160.0,30.3965,30.4045,30.3726,30.3726,19160.0
2017-10-05 12:50:00,38.12,38.12,38.07,38.08,23914.0,30.3726,30.3726,30.3327,30.3407,23914.0
2017-10-05 12:55:00,38.07,38.1,38.05,38.06,14284.0,30.3327,30.3566,30.3168,30.3248,14284.0
2017-10-05 13:00:00,38.06,38.1,38.05,38.05,57971.0,30.3248,30.3566,30.3168,30.3168,57971.0
2017-10-05 13:05:00,38.04,38.06,38.03,38.03,29537.0,30.3088,30.3248,30.3009,30.3009,29537.0
2017-10-05 13:10:00,38.03,38.03,37.98,37.98,26590.0,30.3009,30.3009,30.261,30.261,26590.0
2017-10-05 13:15:00,37.98,37.99,37.95,37.96,16172.0,30.261,30.269,30.2371,30.2451,16172.0
2017-10-05 13:20:00,37.96,37.97,37.91,37.92,20390.0,30.2451,30.2531,30.2053,30.2132,20390.0
2017-10-05 13:25:00,37.92,37.96,37.91,37.93,26559.0,30.2132,30.2451,30.2053,30.2212,26559.0
2017-10-05 13:30:00,37.92,37.99,37.92,37.99,24313.0,30.2132,30.269,30.2132,30.269,24313.0
2017-10-05 13:35:00,37.99,38.01,37.95,37.95,18037.0,30.269,30.2849,30.2371,30.2371,18037.0
2017-10-05 13:40:00,37.95,37.98,37.95,37.96,9164.0,30.2371,30.261,30.2371,30.2451,9164.0
2017-10-05 13:45:00,37.95,37.96,37.91,37.93,10500.0,30.2371,30.2451,30.2053,30.2212,10500.0
2017-10-05 13:50:00,37.93,37.98,37.92,37.97,20991.0,30.2212,30.261,30.2132,30.2531,20991.0
2017-10-05 13:55:00,37.97,37.98,37.95,37.95,7640.0,30.2531,30.261,30.2371,30.2371,7640.0
2017-10-05 14:00:00,37.95,37.99,37.94,37.97,17618.0,30.2371,30.269,30.2292,30.2531,17618.0
2017-10-05 14:05:00,37.97,37.98,37.92,37.94,13338.0,30.2531,30.261,30.2132,30.2292,13338.0
2017-10-05 14:10:00,37.94,37.95,37.92,37.94,13477.0,30.2292,30.2371,30.2132,30.2292,13477.0
2017-10-05 14:15:00,37.95,38.01,37.95,38.0,79598.0,30.2371,30.2849,30.2371,30.277,79598.0
2017-10-05 14:20:00,38.0,38.05,37.98,38.05,22664.0,30.277,30.3168,30.261,30.3168,22664.0
2017-10-05 14:25:00,38.05,38.07,38.04,38.05,10530.0,30.3168,30.3327,30.3088,30.3168,10530.0
2017-10-05 14:30:00,38.05,38.05,38.01,38.04,20807.0,30.3168,30.3168,30.2849,30.3088,20807.0
2017-10-05 14:35:00,38.04,38.05,38.03,38.03,8912.0,30.3088,30.3168,30.3009,30.3009,8912.0
2017-10-05 14:40:00,38.03,38.04,38.01,38.02,10882.0,30.3009,30.3088,30.2849,30.2929,10882.0
2017-10-05 14:45:00,38.02,38.04,37.99,38.0,19457.0,30.2929,30.3088,30.269,30.277,19457.0
2017-10-05 14:50:00,38.0,38.02,37.99,38.0,12672.0,30.277,30.2929,30.269,30.277,12672.0
2017-10-05 14:55:00,38.01,38.02,38.0,38.02,30362.0,30.2849,30.2929,30.277,30.2929,30362.0
2017-10-05 15:00:00,38.02,38.04,37.99,37.99,29237.0,30.2929,30.3088,30.269,30.269,29237.0
2017-10-05 15:05:00,37.99,37.99,37.9,37.92,26828.0,30.269,30.269,30.1973,30.2132,26828.0
2017-10-05 15:10:00,37.92,37.94,37.9,37.93,25955.0,30.2132,30.2292,30.1973,30.2212,25955.0
2017-10-05 15:15:00,37.93,37.94,37.91,37.92,24793.0,30.2212,30.2292,30.2053,30.2132,24793.0
2017-10-05 15:20:00,37.92,37.95,37.91,37.93,19384.0,30.2132,30.2371,30.2053,30.2212,19384.0
2017-10-05 15:25:00,37.92,37.95,37.91,37.93,24663.0,30.2132,30.2371,30.2053,30.2212,24663.0
2017-10-05 15:30:00,37.92,37.95,37.91,37.95,23299.0,30.2132,30.2371,30.2053,30.2371,23299.0
2017-10-05 15:35:00,37.95,37.97,37.94,37.95,30370.0,30.2371,30.2531,30.2292,30.2371,30370.0
2017-10-05 15:40:00,37.95,37.97,37.93,37.93,34708.0,30.2371,30.2531,30.2212,30.2212,34708.0
2017-10-05 15:45:00,37.94,37.97,37.94,37.97,54525.0,30.2292,30.2531,30.2292,30.2531,54525.0
2017-10-05 15:50:00,37.97,37.97,37.94,37.95,55084.0,30.2531,30.2531,30.2292,30.2371,55084.0
2017-10-05 15:55:00,37.95,37.98,37.93,37.96,210426.0,30.2371,30.261,30.2212,30.2451,210426.0
2017-10-06 09:30:00,37.83,37.91,37.6,37.6,71821.0,30.1415,30.2053,29.9583,29.9583,71821.0
2017-10-06 09:35:00,37.57,37.61,37.43,37.53,116057.0,29.9344,29.9662,29.8228,29.9025,116057.0
2017-10-06 09:40:00,37.53,37.6,37.45,37.55,75306.0,29.9025,29.9583,29.8387,29.9184,75306.0
2017-10-06 09:45:00,37.55,37.55,37.47,37.54,55590.0,29.9184,29.9184,29.8547,29.9105,55590.0
2017-10-06 09:50:00,37.54,37.57,37.49,37.52,52865.0,29.9105,29.9344,29.8706,29.8945,52865.0
2017-10-06 09:55:00,37.53,37.57,37.47,37.48,35627.0,29.9025,29.9344,29.8547,29.8627,35627.0
2017-10-06 10:00:00,37.48,37.48,37.41,37.44,32483.0,29.8627,29.8627,29.8069,29.8308,32483.0
2017-10-06 10:05:00,37.44,37.46,37.4,37.41,34433.0,29.8308,29.8467,29.7989,29.8069,34433.0
2017-10-06 10:10:00,37.4,37.47,37.37,37.45,36271.0,29.7989,29.8547,29.775,29.8387,36271.0
2017-10-06 10:15:00,37.45,37.47,37.44,37.46,22932.0,29.8387,29.8547,29.8308,29.8467,22932.0
2017-10-06 10:20:00,37.46,37.63,37.46,37.63,54530.0,29.8467,29.9822,29.8467,29.9822,54530.0
2017-10-06 10:25:00,37.62,37.65,37.57,37.57,27952.0,29.9742,29.9981,29.9344,29.9344,27952.0
2017-10-06 10:30:00,37.58,37.73,37.57,37.68,31656.0,29.9423,30.0618,29.9344,30.022,31656.0
2017-10-06 10:35:00,37.68,37.81,37.67,37.78,36520.0,30.022,30.1256,30.014,30.1017,36520.0
2017-10-06 10:40:00,37.79,37.9,37.78,37.87,51545.0,30.1096,30.1973,30.1017,30.1734,51545.0
2017-10-06 10:45:00,37.87,37.93,37.82,37.9,20049.0,30.1734,30.2212,30.1336,30.1973,20049.0
2017-10-06 10:50:00,37.89,37.95,37.85,37.95,33136.0,30.1893,30.2371,30.1575,30.2371,33136.0
2017-10-06 10:55:00,37.95,38.1,37.95,38.05,77607.0,30.2371,30.3566,30.2371,30.3168,77607.0
2017-10-06 11:00:00,38.05,38.05,37.96,37.98,26456.0,30.3168,30.3168,30.2451,30.261,26456.0
2017-10-06 11:05:00,37.98,38.0,37.93,37.95,23866.0,30.261,30.277,30.2212,30.2371,23866.0
2017-10-06 11:10:00,37.95,37.95,37.9,37.91,13986.0,30.2371,30.2371,30.1973,30.2053,13986.0
2017-10-06 11:15:00,37.92,37.93,37.88,37.92,19717.0,30.2132,30.2212,30.1814,30.2132,19717.0
2017-10-06 11:20:00,37.92,37.96,37.9,37.95,13886.0,30.2132,30.2451,30.1973,30.2371,13886.0
2017-10-06 11:25:00,37.95,38.0,37.94,37.98,15527.0,30.2371,30.277,30.2292,30.261,15527.0
2017-10-06 11:30:00,37.98,38.07,37.97,38.05,32076.0,30.261,30.3327,30.2531,30.3168,32076.0
2017-10-06 11:35:00,38.06,38.11,38.05,38.08,26918.0,30.3248,30.3646,30.3168,30.3407,26918.0
2017-10-06 11:40:00,38.09,38.16,38.08,38.13,26897.0,30.3487,30.4045,30.3407,30.3805,26897.0
2017-10-06 11:45:00,38.13,38.17,38.1,38.17,26175.0,30.3805,30.4124,30.3566,30.4124,26175.0
2017-10-06 11:50:00,38.16,38.17,38.02,38.03,38559.0,30.4045,30.4124,30.2929,30.3009,38559.0
2017-10-06 11:55:00,38.03,38.05,37.99,38.03,18154.0,30.3009,30.3168,30.269,30.3009,18154.0
2017-10-06 12:00:00,38.04,38.06,38.01,38.02,9519.0,30.3088,30.3248,30.2849,30.2929,9519.0
2017-10-06 12:05:00,38.02,38.02,37.95,37.99,15221.0,30.2929,30.2929,30.2371,30.269,15221.0
2017-10-06 12:10:00,37.98,37.99,37.91,37.91,10181.0,30.261,30.269,30.2053,30.2053,10181.0
2017-10-06 12:15:00,37.92,37.95,37.9,37.91,10289.0,30.2132,30.2371,30.1973,30.2053,10289.0
2017-10-06 12:20:00,37.9,37.94,37.9,37.94,7361.0,30.1973,30.2292,30.1973,30.2292,7361.0
2017-10-06 12:25:00,37.94,37.94,37.9,37.9,7025.0,30.2292,30.2292,30.1973,30.1973,7025.0
2017-10-06 12:30:00,37.9,37.9,37.88,37.88,6934.0,30.1973,30.1973,30.1814,30.1814,6934.0
2017-10-06 12:35:00,37.88,37.89,37.85,37.89,9381.0,30.1814,30.1893,30.1575,30.1893,9381.0
2017-10-06 12:40:00,37.89,37.9,37.89,37.9,5816.0,30.1893,30.1973,30.1893,30.1973,5816.0
2017-10-06 12:45:00,37.9,37.92,37.87,37.92,10432.0,30.1973,30.2132,30.1734,30.2132,10432.0
2017-10-06 12:50:00,37.93,37.95,37.9,37.91,13304.0,30.2212,30.2371,30.1973,30.2053,13304.0
2017-10-06 12:55:00,37.91,37.92,37.89,37.91,12951.0,30.2053,30.2132,30.1893,30.2053,12951.0
2017-10-06 13:00:00,37.9,37.95,37.9,37.95,30179.0,30.1973,30.2371,30.1973,30.2371,30179.0
2017-10-06 13:05:00,37.95,38.01,37.94,37.97,26474.0,30.2371,30.2849,30.2292,30.2531,26474.0
2017-10-06 13:10:00,37.96,37.96,37.88,37.88,12811.0,30.2451,30.2451,30.1814,30.1814,12811.0
2017-10-06 13:15:00,37.88,37.9,37.86,37.88,12968.0,30.1814,30.1973,30.1654,30.1814,12968.0
2017-10-06 13:20:00,37.89,37.89,37.86,37.88,15418.0,30.1893,30.1893,30.1654,30.1814,15418.0
2017-10-06 13:25:00,37.89,37.89,37.78,37.79,35603.0,30.1893,30.1893,30.1017,30.1096,35603.0
2017-10-06 13:30:00,37.8,37.85,37.8,37.85,16977.0,30.1176,30.1575,30.1176,30.1575,16977.0
2017-10-06 13:35:00,37.87,37.9,37.85,37.86,13686.0,30.1734,30.1973,30.1575,30.1654,13686.0
2017-10-06 13:40:00,37.87,37.87,37.85,37.85,8322.0,30.1734,30.1734,30.1575,30.1575,8322.0
2017-10-06 13:45:00,37.86,37.92,37.83,37.91,32109.0,30.1654,30.2132,30.1415,30.2053,32109.0
2017-10-06 13:50:00,37.91,37.94,37.89,37.89,12656.0,30.2053,30.2292,30.1893,30.1893,12656.0
2017-10-06 13:55:00,37.89,37.9,37.86,37.86,10402.0,30.1893,30.1973,30.1654,30.1654,10402.0
2017-10-06 14:00:00,37.85,37.91,37.84,37.9,15694.0,30.1575,30.2053,30.1495,30.1973,15694.0
2017-10-06 14:05:00,37.91,37.95,37.9,37.92,13780.0,30.2053,30.2371,30.1973,30.2132,13780.0
2017-10-06 14:10:00,37.92,37.95,37.91,37.91,26148.0,30.2132,30.2371,30.2053,30.2053,26148.0
2017-10-06 14:15:00,37.9,37.9,37.86,37.86,10085.0,30.1973,30.1973,30.1654,30.1654,10085.0
2017-10-06 14:20:00,37.86,37.87,37.82,37.83,19822.0,30.1654,30.1734,30.1336,30.1415,19822.0
2017-10-06 14:25:00,37.84,37.9,37.83,37.89,11408.0,30.1495,30.1973,30.1415,30.1893,11408.0
2017-10-06 14:30:00,37.89,37.9,37.87,37.9,13002.0,30.1893,30.1973,30.1734,30.1973,13002.0
2017-10-06 14:35:00,37.9,37.9,37.87,37.88,10848.0,30.1973,30.1973,30.1734,30.1814,10848.0
2017-10-06 14:40:00,37.87,37.92,37.87,37.91,11691.0,30.1734,30.2132,30.1734,30.2053,11691.0
2017-10-06 14:45:00,37.91,37.92,37.88,37.89,12200.0,30.2053,30.2132,30.1814,30.1893,12200.0
2017-10-06 14:50:00,37.9,37.91,37.88,37.9,12746.0,30.1973,30.2053,30.1814,30.1973,12746.0
2017-10-06 14:55:00,37.91,37.93,37.89,37.9,15993.0,30.2053,30.2212,30.1893,30.1973,15993.0
2017-10-06 15:00:00,37.91,37.94,37.9,37.92,13827.0,30.2053,30.2292,30.1973,30.2132,13827.0
2017-10-06 15:05:00,37.93,37.94,37.91,37.91,11387.0,30.2212,30.2292,30.2053,30.2053,11387.0
2017-10-06 15:10:00,37.92,37.93,37.9,37.91,13438.0,30.2132,30.2212,30.1973,30.2053,13438.0
2017-10-06 15:15:00,37.91,37.92,37.88,37.88,26044.0,30.2053,30.2132,30.1814,30.1814,26044.0
2017-10-06 15:20:00,37.89,37.9,37.88,37.89,17548.0,30.1893,30.1973,30.1814,30.1893,17548.0
2017-10-06 15:25:00,37.89,37.93,37.89,37.9,44774.0,30.1893,30.2212,30.1893,30.1973,44774.0
2017-10-06 15:30:00,37.9,37.94,37.89,37.94,13372.0,30.1973,30.2292,30.1893,30.2292,13372.0
2017-10-06 15:35:00,37.94,37.95,37.92,37.94,31194.0,30.2292,30.2371,30.2132,30.2292,31194.0
2017-10-06 15:40:00,37.95,38.0,37.94,38.0,73010.0,30.2371,30.277,30.2292,30.277,73010.0
2017-10-06 15:45:00,38.0,38.0,37.97,38.0,66910.0,30.277,30.277,30.2531,30.277,66910.0
2017-10-06 15:50:00,38.0,38.01,37.95,37.95,68228.0,30.277,30.2849,30.2371,30.2371,68228.0
2017-10-06 15:55:00,37.95,38.06,37.95,38.05,376242.0,30.2371,30.3248,30.2371,30.3168,376242.0
2017-10-09 09:30:00,38.26,38.42,38.23,38.39,98168.0,30.4841,30.6116,30.4602,30.5877,98168.0
2017-10-09 09:35:00,38.41,38.41,38.28,38.34,38730.0,30.6036,30.6036,30.5001,30.5479,38730.0
2017-10-09 09:40:00,38.34,38.35,38.29,38.34,28224.0,30.5479,30.5558,30.508,30.5479,28224.0
2017-10-09 09:45:00,38.34,38.35,38.28,38.29,16237.0,30.5479,30.5558,30.5001,30.508,16237.0
2017-10-09 09:50:00,38.29,38.39,38.27,38.39,28241.0,30.508,30.5877,30.4921,30.5877,28241.0
2017-10-09 09:55:00,38.39,38.39,38.33,38.36,12686.0,30.5877,30.5877,30.5399,30.5638,12686.0
2017-10-09 10:00:00,38.35,38.35,38.19,38.21,25012.0,30.5558,30.5558,30.4284,30.4443,25012.0
2017-10-09 10:05:00,38.2,38.25,38.2,38.23,7622.0,30.4363,30.4762,30.4363,30.4602,7622.0
2017-10-09 10:10:00,38.23,38.23,38.2,38.21,4808.0,30.4602,30.4602,30.4363,30.4443,4808.0
2017-10-09 10:15:00,38.21,38.24,38.2,38.21,5861.0,30.4443,30.4682,30.4363,30.4443,5861.0
2017-10-09 10:20:00,38.21,38.26,38.2,38.26,7335.0,30.4443,30.4841,30.4363,30.4841,7335.0
2017-10-09 10:25:00,38.26,38.29,38.26,38.28,5040.0,30.4841,30.508,30.4841,30.5001,5040.0
2017-10-09 10:30:00,38.28,38.29,38.25,38.27,10262.0,30.5001,30.508,30.4762,30.4921,10262.0
2017-10-09 10:35:00,38.27,38.31,38.27,38.3,10055.0,30.4921,30.524,30.4921,30.516,10055.0
2017-10-09 10:40:00,38.31,38.35,38.3,38.35,32268.0,30.524,30.5558,30.516,30.5558,32268.0
2017-10-09 10:45:00,38.34,38.42,38.32,38.42,34132.0,30.5479,30.6116,30.5319,30.6116,34132.0
2017-10-09 10:50:00,38.41,38.42,38.38,38.4,12224.0,30.6036,30.6116,30.5797,30.5957,12224.0
2017-10-09 10:55:00,38.41,38.44,38.38,38.38,13096.0,30.6036,30.6275,30.5797,30.5797,13096.0
2017-10-09 11:00:00,38.39,38.39,38.31,38.32,17880.0,30.5877,30.5877,30.524,30.5319,17880.0
2017-10-09 11:05:00,38.31,38.35,38.3,38.33,39793.0,30.524,30.5558,30.516,30.5399,39793.0
2017-10-09 11:10:00,38.34,38.34,38.3,38.31,10380.0,30.5479,30.5479,30.516,30.524,10380.0
2017-10-09 11:15:00,38.32,38.33,38.3,38.33,7249.0,30.5319,30.5399,30.516,30.5399,7249.0
2017-10-09 11:20:00,38.32,38.33,38.29,38.31,14439.0,30.5319,30.5399,30.508,30.524,14439.0
2017-10-09 11:25:00,38.3,38.3,38.29,38.29,5761.0,30.516,30.516,30.508,30.508,5761.0
2017-10-09 11:30:00,38.3,38.3,38.28,38.3,9592.0,30.516,30.516,30.5001,30.516,9592.0
2017-10-09 11:35:00,38.3,38.31,38.27,38.3,12494.0,30.516,30.524,30.4921,30.516,12494.0
2017-10-09 11:40:00,38.3,38.31,38.27,38.29,19386.0,30.516,30.524,30.4921,30.508,19386.0
2017-10-09 11:45:00,38.29,38.33,38.29,38.3,14614.0,30.508,30.5399,30.508,30.516,14614.0
2017-10-09 11:50:00,38.29,38.29,38.27,38.28,3598.0,30.508,30.508,30.4921,30.5001,3598.0
2017-10-09 11:55:00,38.29,38.3,38.28,38.28,6948.0,30.508,30.516,30.5001,30.5001,6948.0
2017-10-09 12:00:00,38.29,38.3,38.23,38.23,9405.0,30.508,30.516,30.4602,30.4602,9405.0
2017-10-09 12:05:00,38.22,38.23,38.17,38.22,18787.0,30.4523,30.4602,30.4124,30.4523,18787.0
2017-10-09 12:10:00,38.21,38.27,38.19,38.25,17950.0,30.4443,30.4921,30.4284,30.4762,17950.0
2017-10-09 12:15:00,38.25,38.26,38.24,38.26,3410.0,30.4762,30.4841,30.4682,30.4841,3410.0
2017-10-09 12:20:00,38.28,38.28,38.23,38.25,5402.0,30.5001,30.5001,30.4602,30.4762,5402.0
2017-10-09 12:25:00,38.25,38.28,38.25,38.27,4500.0,30.4762,30.5001,30.4762,30.4921,4500.0
2017-10-09 12:30:00,38.28,38.3,38.27,38.28,8317.0,30.5001,30.516,30.4921,30.5001,8317.0
2017-10-09 12:35:00,38.28,38.29,38.27,38.28,6239.0,30.5001,30.508,30.4921,30.5001,6239.0
2017-10-09 12:40:00,38.28,38.3,38.27,38.28,7584.0,30.5001,30.516,30.4921,30.5001,7584.0
2017-10-09 12:45:00,38.29,38.3,38.28,38.29,5409.0,30.508,30.516,30.5001,30.508,5409.0
2017-10-09 12:50:00,38.29,38.29,38.27,38.28,10754.0,30.508,30.508,30.4921,30.5001,10754.0
2017-10-09 12:55:00,38.29,38.3,38.27,38.27,22523.0,30.508,30.516,30.4921,30.4921,22523.0
2017-10-09 13:00:00,38.28,38.28,38.26,38.26,3943.0,30.5001,30.5001,30.4841,30.4841,3943.0
2017-10-09 13:05:00,38.26,38.29,38.26,38.29,6193.0,30.4841,30.508,30.4841,30.508,6193.0
2017-10-09 13:10:00,38.3,38.31,38.29,38.3,6835.0,30.516,30.524,30.508,30.516,6835.0
2017-10-09 13:15:00,38.3,38.32,38.28,38.31,8102.0,30.516,30.5319,30.5001,30.524,8102.0
2017-10-09 13:20:00,38.31,38.34,38.31,38.34,12529.0,30.524,30.5479,30.524,30.5479,12529.0
2017-10-09 13:25:00,38.33,38.33,38.32,38.32,4786.0,30.5399,30.5399,30.5319,30.5319,4786.0
2017-10-09 13:30:00,38.34,38.34,38.3,38.32,6400.0,30.5479,30.5479,30.516,30.5319,6400.0
2017-10-09 13:35:00,38.32,38.32,38.31,38.31,2976.0,30.5319,30.5319,30.524,30.524,2976.0
2017-10-09 13:40:00,38.32,38.33,38.31,38.31,5183.0,30.5319,30.5399,30.524,30.524,5183.0
2017-10-09 13:45:00,38.32,38.37,38.32,38.36,21959.0,30.5319,30.5718,30.5319,30.5638,21959.0
2017-10-09 13:50:00,38.36,38.37,38.33,38.34,6109.0,30.5638,30.5718,30.5399,30.5479,6109.0
2017-10-09 13:55:00,38.35,38.35,38.32,38.32,10699.0,30.5558,30.5558,30.5319,30.5319,10699.0
2017-10-09 14:00:00,38.32,38.34,38.31,38.31,7367.0,30.5319,30.5479,30.524,30.524,7367.0
2017-10-09 14:05:00,38.32,38.33,38.31,38.31,5263.0,30.5319,30.5399,30.524,30.524,5263.0
2017-10-09 14:10:00,38.31,38.31,38.28,38.28,10458.0,30.524,30.524,30.5001,30.5001,10458.0
2017-10-09 14:15:00,38.28,38.29,38.27,38.28,7933.0,30.5001,30.508,30.4921,30.5001,7933.0
2017-10-09 14:20:00,38.28,38.29,38.26,38.29,9264.0,30.5001,30.508,30.4841,30.508,9264.0
2017-10-09 14:25:00,38.28,38.31,38.28,38.3,9244.0,30.5001,30.524,30.5001,30.516,9244.0
2017-10-09 14:30:00,38.3,38.3,38.26,38.28,15605.0,30.516,30.516,30.4841,30.5001,15605.0
2017-10-09 14:35:00,38.28,38.31,38.28,38.28,13692.0,30.5001,30.524,30.5001,30.5001,13692.0
2017-10-09 14:40:00,38.28,38.3,38.27,38.28,10851.0,30.5001,30.516,30.4921,30.5001,10851.0
2017-10-09 14:45:00,38.28,38.3,38.27,38.3,13682.0,30.5001,30.516,30.4921,30.516,13682.0
2017-10-09 14:50:00,38.3,38.31,38.29,38.3,8554.0,30.516,30.524,30.508,30.516,8554.0
2017-10-09 14:55:00,38.31,38.34,38.3,38.31,16378.0,30.524,30.5479,30.516,30.524,16378.0
2017-10-09 15:00:00,38.32,38.33,38.3,38.31,21014.0,30.5319,30.5399,30.516,30.524,21014.0
2017-10-09 15:05:00,38.31,38.31,38.29,38.29,7373.0,30.524,30.524,30.508,30.508,7373.0
2017-10-09 15:10:00,38.29,38.32,38.27,38.31,29055.0,30.508,30.5319,30.4921,30.524,29055.0
2017-10-09 15:15:00,38.32,38.42,38.31,38.35,48485.0,30.5319,30.6116,30.524,30.5558,48485.0
2017-10-09 15:20:00,38.34,38.35,38.33,38.34,16814.0,30.5479,30.5558,30.5399,30.5479,16814.0
2017-10-09 15:25:00,38.34,38.34,38.31,38.34,19708.0,30.5479,30.5479,30.524,30.5479,19708.0
2017-10-09 15:30:00,38.34,38.36,38.32,38.35,39659.0,30.5479,30.5638,30.5319,30.5558,39659.0
2017-10-09 15:35:00,38.35,38.35,38.3,38.32,27233.0,30.5558,30.5558,30.516,30.5319,27233.0
2017-10-09 15:40:00,38.33,38.33,38.3,38.3,29771.0,30.5399,30.5399,30.516,30.516,29771.0
2017-10-09 15:45:00,38.3,38.32,38.28,38.3,52405.0,30.516,30.5319,30.5001,30.516,52405.0
2017-10-09 15:50:00,38.29,38.32,38.29,38.32,76568.0,30.508,30.5319,30.508,30.5319,76568.0
2017-10-09 15:55:00,38.32,38.32,38.28,38.29,123086.0,30.5319,30.5319,30.5001,30.508,123086.0
2017-10-10 09:30:00,38.52,38.57,38.34,38.44,75587.0,30.6913,30.7311,30.5479,30.6275,75587.0
2017-10-10 09:35:00,38.42,38.44,38.32,38.33,49556.0,30.6116,30.6275,30.5319,30.5399,49556.0
2017-10-10 09:40:00,38.33,38.34,38.13,38.15,68787.0,30.5399,30.5479,30.3805,30.3965,68787.0
2017-10-10 09:45:00,38.15,38.19,38.06,38.19,37156.0,30.3965,30.4284,30.3248,30.4284,37156.0
2017-10-10 09:50:00,38.2,38.23,38.14,38.21,44673.0,30.4363,30.4602,30.3885,30.4443,44673.0
2017-10-10 09:55:00,38.22,38.25,38.18,38.2,35820.0,30.4523,30.4762,30.4204,30.4363,35820.0
2017-10-10 10:00:00,38.2,38.23,38.15,38.15,27444.0,30.4363,30.4602,30.3965,30.3965,27444.0
2017-10-10 10:05:00,38.15,38.18,38.11,38.12,27757.0,30.3965,30.4204,30.3646,30.3726,27757.0
2017-10-10 10:10:00,38.12,38.13,38.03,38.06,22649.0,30.3726,30.3805,30.3009,30.3248,22649.0
2017-10-10 10:15:00,38.06,38.19,38.06,38.19,21063.0,30.3248,30.4284,30.3248,30.4284,21063.0
2017-10-10 10:20:00,38.18,38.21,38.15,38.16,35045.0,30.4204,30.4443,30.3965,30.4045,35045.0
2017-10-10 10:25:00,38.16,38.22,38.14,38.2,15175.0,30.4045,30.4523,30.3885,30.4363,15175.0
2017-10-10 10:30:00,38.2,38.2,38.16,38.19,19955.0,30.4363,30.4363,30.4045,30.4284,19955.0
2017-10-10 10:35:00,38.19,38.24,38.18,38.21,17007.0,30.4284,30.4682,30.4204,30.4443,17007.0
2017-10-10 10:40:00,38.21,38.24,38.18,38.22,21783.0,30.4443,30.4682,30.4204,30.4523,21783.0
2017-10-10 10:45:00,38.22,38.26,38.21,38.22,32881.0,30.4523,30.4841,30.4443,30.4523,32881.0
2017-10-10 10:50:00,38.22,38.26,38.2,38.25,11985.0,30.4523,30.4841,30.4363,30.4762,11985.0
2017-10-10 10:55:00,38.26,38.28,38.24,38.26,18390.0,30.4841,30.5001,30.4682,30.4841,18390.0
2017-10-10 11:00:00,38.26,38.26,38.2,38.2,17708.0,30.4841,30.4841,30.4363,30.4363,17708.0
2017-10-10 11:05:00,38.2,38.21,38.18,38.21,22745.0,30.4363,30.4443,30.4204,30.4443,22745.0
2017-10-10 11:10:00,38.22,38.22,38.15,38.16,11787.0,30.4523,30.4523,30.3965,30.4045,11787.0
2017-10-10 11:15:00,38.16,38.2,38.14,38.15,56828.0,30.4045,30.4363,30.3885,30.3965,56828.0
2017-10-10 11:20:00,38.15,38.16,38.11,38.12,22022.0,30.3965,30.4045,30.3646,30.3726,22022.0
2017-10-10 11:25:00,38.11,38.13,38.1,38.13,17569.0,30.3646,30.3805,30.3566,30.3805,17569.0
2017-10-10 11:30:00,38.12,38.12,38.07,38.11,20543.0,30.3726,30.3726,30.3327,30.3646,20543.0
2017-10-10 11:35:00,38.1,38.13,38.03,38.05,27777.0,30.3566,30.3805,30.3009,30.3168,27777.0
2017-10-10 11:40:00,38.05,38.08,38.03,38.05,43313.0,30.3168,30.3407,30.3009,30.3168,43313.0
2017-10-10 11:45:00,38.04,38.08,38.04,38.06,15162.0,30.3088,30.3407,30.3088,30.3248,15162.0
2017-10-10 11:50:00,38.06,38.08,38.04,38.08,9400.0,30.3248,30.3407,30.3088,30.3407,9400.0
2017-10-10 11:55:00,38.08,38.1,38.04,38.04,18806.0,30.3407,30.3566,30.3088,30.3088,18806.0
2017-10-10 12:00:00,38.05,38.07,38.04,38.05,9039.0,30.3168,30.3327,30.3088,30.3168,9039.0
2017-10-10 12:05:00,38.05,38.06,38.03,38.05,21593.0,30.3168,30.3248,30.3009,30.3168,21593.0
2017-10-10 12:10:00,38.06,38.1,38.06,38.08,26945.0,30.3248,30.3566,30.3248,30.3407,26945.0
2017-10-10 12:15:00,38.08,38.12,38.08,38.12,22457.0,30.3407,30.3726,30.3407,30.3726,22457.0
2017-10-10 12:20:00,38.12,38.16,38.11,38.14,53106.0,30.3726,30.4045,30.3646,30.3885,53106.0
2017-10-10 12:25:00,38.14,38.14,38.09,38.11,17502.0,30.3885,30.3885,30.3487,30.3646,17502.0
2017-10-10 12:30:00,38.11,38.13,38.1,38.12,7300.0,30.3646,30.3805,30.3566,30.3726,7300.0
2017-10-10 12:35:00,38.13,38.13,38.11,38.12,7800.0,30.3805,30.3805,30.3646,30.3726,7800.0
2017-10-10 12:40:00,38.12,38.12,38.04,38.05,27308.0,30.3726,30.3726,30.3088,30.3168,27308.0
2017-10-10 12:45:00,38.05,38.07,38.03,38.07,22302.0,30.3168,30.3327,30.3009,30.3327,22302.0
2017-10-10 12:50:00,38.07,38.1,38.07,38.09,5314.0,30.3327,30.3566,30.3327,30.3487,5314.0
2017-10-10 12:55:00,38.09,38.1,38.07,38.08,19998.0,30.3487,30.3566,30.3327,30.3407,19998.0
2017-10-10 13:00:00,38.09,38.11,38.08,38.1,6256.0,30.3487,30.3646,30.3407,30.3566,6256.0
2017-10-10 13:05:00,38.11,38.14,38.1,38.11,20526.0,30.3646,30.3885,30.3566,30.3646,20526.0
2017-10-10 13:10:00,38.11,38.11,38.06,38.08,28775.0,30.3646,30.3646,30.3248,30.3407,28775.0
2017-10-10 13:15:00,38.09,38.11,38.07,38.07,19308.0,30.3487,30.3646,30.3327,30.3327,19308.0
2017-10-10 13:20:00,38.08,38.14,38.07,38.14,22659.0,30.3407,30.3885,30.3327,30.3885,22659.0
2017-10-10 13:25:00,38.14,38.14,38.09,38.1,17291.0,30.3885,30.3885,30.3487,30.3566,17291.0
2017-10-10 13:30:00,38.1,38.12,38.06,38.07,17836.0,30.3566,30.3726,30.3248,30.3327,17836.0
2017-10-10 13:35:00,38.07,38.08,38.03,38.05,17748.0,30.3327,30.3407,30.3009,30.3168,17748.0
2017-10-10 13:40:00,38.05,38.05,38.02,38.02,18404.0,30.3168,30.3168,30.2929,30.2929,18404.0
2017-10-10 13:45:00,38.02,38.03,37.99,38.03,21318.0,30.2929,30.3009,30.269,30.3009,21318.0
2017-10-10 13:50:00,38.03,38.04,37.95,37.97,49460.0,30.3009,30.3088,30.2371,30.2531,49460.0
2017-10-10 13:55:00,37.97,37.98,37.91,37.96,25667.0,30.2531,30.261,30.2053,30.2451,25667.0
2017-10-10 14:00:00,37.96,38.0,37.96,37.98,13679.0,30.2451,30.277,30.2451,30.261,13679.0
2017-10-10 14:05:00,37.98,37.99,37.96,37.97,13951.0,30.261,30.269,30.2451,30.2531,13951.0
2017-10-10 14:10:00,37.96,37.96,37.9,37.91,27194.0,30.2451,30.2451,30.1973,30.2053,27194.0
2017-10-10 14:15:00,37.9,37.97,37.89,37.97,16270.0,30.1973,30.2531,30.1893,30.2531,16270.0
2017-10-10 14:20:00,37.96,37.97,37.93,37.95,14540.0,30.2451,30.2531,30.2212,30.2371,14540.0
2017-10-10 14:25:00,37.95,37.95,37.91,37.92,9600.0,30.2371,30.2371,30.2053,30.2132,9600.0
2017-10-10 14:30:00,37.91,37.96,37.91,37.95,19935.0,30.2053,30.2451,30.2053,30.2371,19935.0
2017-10-10 14:35:00,37.96,37.96,37.92,37.93,13038.0,30.2451,30.2451,30.2132,30.2212,13038.0
2017-10-10 14:40:00,37.93,37.94,37.91,37.91,13467.0,30.2212,30.2292,30.2053,30.2053,13467.0
2017-10-10 14:45:00,37.92,37.93,37.89,37.91,21811.0,30.2132,30.2212,30.1893,30.2053,21811.0
2017-10-10 14:50:00,37.92,37.92,37.88,37.89,10290.0,30.2132,30.2132,30.1814,30.1893,10290.0
2017-10-10 14:55:00,37.88,37.91,37.86,37.91,18670.0,30.1814,30.2053,30.1654,30.2053,18670.0
2017-10-10 15:00:00,37.91,37.91,37.87,37.89,21877.0,30.2053,30.2053,30.1734,30.1893,21877.0
2017-10-10 15:05:00,37.89,37.89,37.85,37.87,24183.0,30.1893,30.1893,30.1575,30.1734,24183.0
2017-10-10 15:10:00,37.86,37.88,37.86,37.86,19414.0,30.1654,30.1814,30.1654,30.1654,19414.0
2017-10-10 15:15:00,37.86,37.91,37.86,37.9,25727.0,30.1654,30.2053,30.1654,30.1973,25727.0
2017-10-10 15:20:00,37.91,37.91,37.87,37.88,25426.0,30.2053,30.2053,30.1734,30.1814,25426.0
2017-10-10 15:25:00,37.88,37.88,37.85,37.87,53244.0,30.1814,30.1814,30.1575,30.1734,53244.0
2017-10-10 15:30:00,37.87,37.88,37.84,37.86,41689.0,30.1734,30.1814,30.1495,30.1654,41689.0
2017-10-10 15:35:00,37.86,37.9,37.85,37.9,37325.0,30.1654,30.1973,30.1575,30.1973,37325.0
2017-10-10 15:40:00,37.9,37.96,37.88,37.95,57793.0,30.1973,30.2451,30.1814,30.2371,57793.0
2017-10-10 15:45:00,37.96,37.97,37.91,37.91,88531.0,30.2451,30.2531,30.2053,30.2053,88531.0
2017-10-10 15:50:00,37.91,37.92,37.87,37.9,108600.0,30.2053,30.2132,30.1734,30.1973,108600.0
2017-10-10 15:55:00,37.9,37.93,37.88,37.89,171484.0,30.1973,30.2212,30.1814,30.1893,171484.0
2017-10-11 09:30:00,38.09,38.24,38.09,38.23,75298.0,30.3487,30.4682,30.3487,30.4602,75298.0
2017-10-11 09:35:00,38.22,38.31,38.19,38.27,66004.0,30.4523,30.524,30.4284,30.4921,66004.0
2017-10-11 09:40:00,38.27,38.28,38.17,38.25,44291.0,30.4921,30.5001,30.4124,30.4762,44291.0
2017-10-11 09:45:00,38.25,38.33,38.2,38.28,34566.0,30.4762,30.5399,30.4363,30.5001,34566.0
2017-10-11 09:50:00,38.28,38.3,38.24,38.29,23203.0,30.5001,30.516,30.4682,30.508,23203.0
2017-10-11 09:55:00,38.29,38.29,38.25,38.25,20027.0,30.508,30.508,30.4762,30.4762,20027.0
2017-10-11 10:00:00,38.25,38.26,38.21,38.24,17609.0,30.4762,30.4841,30.4443,30.4682,17609.0
2017-10-11 10:05:00,38.22,38.23,38.19,38.19,19966.0,30.4523,30.4602,30.4284,30.4284,19966.0
2017-10-11 10:10:00,38.19,38.23,38.18,38.2,13200.0,30.4284,30.4602,30.4204,30.4363,13200.0
2017-10-11 10:15:00,38.2,38.25,38.19,38.24,27576.0,30.4363,30.4762,30.4284,30.4682,27576.0
2017-10-11 10:20:00,38.23,38.23,38.22,38.22,4650.0,30.4602,30.4602,30.4523,30.4523,4650.0
2017-10-11 10:25:00,38.23,38.23,38.12,38.17,47904.0,30.4602,30.4602,30.3726,30.4124,47904.0
2017-10-11 10:30:00,38.18,38.24,38.17,38.2,21186.0,30.4204,30.4682,30.4124,30.4363,21186.0
2017-10-11 10:35:00,38.2,38.2,38.13,38.16,51640.0,30.4363,30.4363,30.3805,30.4045,51640.0
2017-10-11 10:40:00,38.17,38.18,38.13,38.15,77903.0,30.4124,30.4204,30.3805,30.3965,77903.0
2017-10-11 10:45:00,38.15,38.19,38.03,38.04,48610.0,30.3965,30.4284,30.3009,30.3088,48610.0
2017-10-11 10:50:00,38.04,38.05,37.95,37.95,50399.0,30.3088,30.3168,30.2371,30.2371,50399.0
2017-10-11 10:55:00,37.96,37.98,37.89,37.92,33413.0,30.2451,30.261,30.1893,30.2132,33413.0
2017-10-11 11:00:00,37.92,37.93,37.68,37.68,80060.0,30.2132,30.2212,30.022,30.022,80060.0
2017-10-11 11:05:00,37.68,37.72,37.58,37.68,33603.0,30.022,30.0539,29.9423,30.022,33603.0
2017-10-11 11:10:00,37.69,37.76,37.68,37.69,24318.0,30.03,30.0857,30.022,30.03,24318.0
2017-10-11 11:15:00,37.7,37.77,37.68,37.74,29134.0,30.0379,30.0937,30.022,30.0698,29134.0
2017-10-11 11:20:00,37.74,37.77,37.67,37.74,22788.0,30.0698,30.0937,30.014,30.0698,22788.0
2017-10-11 11:25:00,37.73,37.76,37.67,37.7,28318.0,30.0618,30.0857,30.014,30.0379,28318.0
2017-10-11 11:30:00,37.7,37.74,37.66,37.66,63629.0,30.0379,30.0698,30.0061,30.0061,63629.0
2017-10-11 11:35:00,37.67,37.7,37.65,37.65,48110.0,30.014,30.0379,29.9981,29.9981,48110.0
2017-10-11 11:40:00,37.64,37.69,37.64,37.66,52268.0,29.9901,30.03,29.9901,30.0061,52268.0
2017-10-11 11:45:00,37.66,37.66,37.61,37.61,44808.0,30.0061,30.0061,29.9662,29.9662,44808.0
2017-10-11 11:50:00,37.62,37.66,37.61,37.65,40434.0,29.9742,30.0061,29.9662,29.9981,40434.0
2017-10-11 11:55:00,37.65,37.65,37.6,37.6,29418.0,29.9981,29.9981,29.9583,29.9583,29418.0
2017-10-11 12:00:00,37.6,37.64,37.59,37.62,15935.0,29.9583,29.9901,29.9503,29.9742,15935.0
2017-10-11 12:05:00,37.62,37.62,37.49,37.5,66220.0,29.9742,29.9742,29.8706,29.8786,66220.0
2017-10-11 12:10:00,37.5,37.53,37.48,37.51,53203.0,29.8786,29.9025,29.8627,29.8866,53203.0
2017-10-11 12:15:00,37.51,37.54,37.5,37.54,20285.0,29.8866,29.9105,29.8786,29.9105,20285.0
2017-10-11 12:20:00,37.54,37.58,37.54,37.58,21164.0,29.9105,29.9423,29.9105,29.9423,21164.0
2017-10-11 12:25:00,37.58,37.61,37.55,37.55,37719.0,29.9423,29.9662,29.9184,29.9184,37719.0
2017-10-11 12:30:00,37.54,37.6,37.54,37.59,16180.0,29.9105,29.9583,29.9105,29.9503,16180.0
2017-10-11 12:35:00,37.59,37.66,37.59,37.65,15124.0,29.9503,30.0061,29.9503,29.9981,15124.0
2017-10-11 12:40:00,37.66,37.68,37.65,37.66,18104.0,30.0061,30.022,29.9981,30.0061,18104.0
2017-10-11 12:45:00,37.67,37.67,37.65,37.66,6810.0,30.014,30.014,29.9981,30.0061,6810.0
2017-10-11 12:50:00,37.66,37.68,37.65,37.68,14908.0,30.0061,30.022,29.9981,30.022,14908.0
2017-10-11 12:55:00,37.68,37.7,37.67,37.68,12770.0,30.022,30.0379,30.014,30.022,12770.0
2017-10-11 13:00:00,37.68,37.73,37.65,37.7,57507.0,30.022,30.0618,29.9981,30.0379,57507.0
2017-10-11 13:05:00,37.71,37.73,37.68,37.69,47465.0,30.0459,30.0618,30.022,30.03,47465.0
2017-10-11 13:10:00,37.68,37.7,37.66,37.69,9324.0,30.022,30.0379,30.0061,30.03,9324.0
2017-10-11 13:15:00,37.69,37.7,37.66,37.67,9061.0,30.03,30.0379,30.0061,30.014,9061.0
2017-10-11 13:20:00,37.67,37.67,37.64,37.64,16505.0,30.014,30.014,29.9901,29.9901,16505.0
2017-10-11 13:25:00,37.65,37.66,37.62,37.65,15222.0,29.9981,30.0061,29.9742,29.9981,15222.0
2017-10-11 13:30:00,37.65,37.66,37.61,37.61,15428.0,29.9981,30.0061,29.9662,29.9662,15428.0
2017-10-11 13:35:00,37.61,37.63,37.59,37.6,22118.0,29.9662,29.9822,29.9503,29.9583,22118.0
2017-10-11 13:40:00,37.6,37.62,37.59,37.61,9977.0,29.9583,29.9742,29.9503,29.9662,9977.0
2017-10-11 13:45:00,37.61,37.62,37.59,37.6,15829.0,29.9662,29.9742,29.9503,29.9583,15829.0
2017-10-11 13:50:00,37.59,37.66,37.59,37.66,21778.0,29.9503,30.0061,29.9503,30.0061,21778.0
2017-10-11 13:55:00,37.67,37.67,37.63,37.64,6278.0,30.014,30.014,29.9822,29.9901,6278.0
2017-10-11 14:00:00,37.63,37.93,37.63,37.8,138012.0,29.9822,30.2212,29.9822,30.1176,138012.0
2017-10-11 14:05:00,37.82,37.97,37.82,37.9,40326.0,30.1336,30.2531,30.1336,30.1973,40326.0
2017-10-11 14:10:00,37.9,37.9,37.84,37.88,21667.0,30.1973,30.1973,30.1495,30.1814,21667.0
2017-10-11 14:15:00,37.88,37.93,37.87,37.9,18932.0,30.1814,30.2212,30.1734,30.1973,18932.0
2017-10-11 14:20:00,37.9,37.96,37.88,37.94,36123.0,30.1973,30.2451,30.1814,30.2292,36123.0
2017-10-11 14:25:00,37.95,37.95,37.9,37.92,13533.0,30.2371,30.2371,30.1973,30.2132,13533.0
2017-10-11 14:30:00,37.92,37.98,37.92,37.98,17538.0,30.2132,30.261,30.2132,30.261,17538.0
2017-10-11 14:35:00,37.98,38.0,37.96,37.98,25137.0,30.261,30.277,30.2451,30.261,25137.0
2017-10-11 14:40:00,37.98,38.0,37.92,37.95,51029.0,30.261,30.277,30.2132,30.2371,51029.0
2017-10-11 14:45:00,37.95,37.97,37.93,37.94,10642.0,30.2371,30.2531,30.2212,30.2292,10642.0
2017-10-11 14:50:00,37.93,37.94,37.91,37.92,13317.0,30.2212,30.2292,30.2053,30.2132,13317.0
2017-10-11 14:55:00,37.91,37.92,37.88,37.89,18281.0,30.2053,30.2132,30.1814,30.1893,18281.0
2017-10-11 15:00:00,37.9,37.93,37.88,37.91,20641.0,30.1973,30.2212,30.1814,30.2053,20641.0
2017-10-11 15:05:00,37.91,37.93,37.87,37.92,19641.0,30.2053,30.2212,30.1734,30.2132,19641.0
2017-10-11 15:10:00,37.93,37.99,37.93,37.97,18566.0,30.2212,30.269,30.2212,30.2531,18566.0
2017-10-11 15:15:00,37.97,38.03,37.96,38.02,28248.0,30.2531,30.3009,30.2451,30.2929,28248.0
2017-10-11 15:20:00,38.02,38.06,38.0,38.0,32675.0,30.2929,30.3248,30.277,30.277,32675.0
2017-10-11 15:25:00,38.0,38.02,37.98,37.99,17255.0,30.277,30.2929,30.261,30.269,17255.0
2017-10-11 15:30:00,37.99,38.07,37.99,38.06,32874.0,30.269,30.3327,30.269,30.3248,32874.0
2017-10-11 15:35:00,38.06,38.11,38.06,38.07,70720.0,30.3248,30.3646,30.3248,30.3327,70720.0
2017-10-11 15:40:00,38.07,38.07,38.02,38.05,45932.0,30.3327,30.3327,30.2929,30.3168,45932.0
2017-10-11 15:45:00,38.04,38.05,38.0,38.03,41526.0,30.3088,30.3168,30.277,30.3009,41526.0
2017-10-11 15:50:00,38.03,38.03,37.98,38.01,69231.0,30.3009,30.3009,30.261,30.2849,69231.0
2017-10-11 15:55:00,38.01,38.09,38.0,38.08,148195.0,30.2849,30.3487,30.277,30.3407,148195.0
2017-10-12 09:30:00,38.1,38.19,38.08,38.18,64714.0,30.3566,30.4284,30.3407,30.4204,64714.0
2017-10-12 09:35:00,38.19,38.22,38.09,38.11,42728.0,30.4284,30.4523,30.3487,30.3646,42728.0
2017-10-12 09:40:00,38.11,38.22,38.11,38.15,39531.0,30.3646,30.4523,30.3646,30.3965,39531.0
2017-10-12 09:45:00,38.15,38.15,37.98,38.0,36085.0,30.3965,30.3965,30.261,30.277,36085.0
2017-10-12 09:50:00,38.02,38.12,38.0,38.09,34207.0,30.2929,30.3726,30.277,30.3487,34207.0
2017-10-12 09:55:00,38.08,38.08,38.03,38.05,15575.0,30.3407,30.3407,30.3009,30.3168,15575.0
2017-10-12 10:00:00,38.05,38.08,38.01,38.08,24406.0,30.3168,30.3407,30.2849,30.3407,24406.0
2017-10-12 10:05:00,38.08,38.12,38.08,38.11,20024.0,30.3407,30.3726,30.3407,30.3646,20024.0
2017-10-12 10:10:00,38.11,38.11,38.01,38.04,17208.0,30.3646,30.3646,30.2849,30.3088,17208.0
2017-10-12 10:15:00,38.04,38.09,38.01,38.06,12872.0,30.3088,30.3487,30.2849,30.3248,12872.0
2017-10-12 10:20:00,38.05,38.13,38.05,38.06,25004.0,30.3168,30.3805,30.3168,30.3248,25004.0
2017-10-12 10:25:00,38.07,38.13,38.03,38.11,13557.0,30.3327,30.3805,30.3009,30.3646,13557.0
2017-10-12 10:30:00,38.11,38.14,38.1,38.12,10057.0,30.3646,30.3885,30.3566,30.3726,10057.0
2017-10-12 10:35:00,38.12,38.18,38.12,38.15,24415.0,30.3726,30.4204,30.3726,30.3965,24415.0
2017-10-12 10:40:00,38.15,38.21,38.14,38.2,15100.0,30.3965,30.4443,30.3885,30.4363,15100.0
2017-10-12 10:45:00,38.2,38.23,38.18,38.22,22774.0,30.4363,30.4602,30.4204,30.4523,22774.0
2017-10-12 10:50:00,38.21,38.22,38.2,38.22,11583.0,30.4443,30.4523,30.4363,30.4523,11583.0
2017-10-12 10:55:00,38.22,38.26,38.2,38.22,26404.0,30.4523,30.4841,30.4363,30.4523,26404.0
2017-10-12 11:00:00,38.22,38.23,38.17,38.18,17119.0,30.4523,30.4602,30.4124,30.4204,17119.0
2017-10-12 11:05:00,38.18,38.2,38.16,38.16,22500.0,30.4204,30.4363,30.4045,30.4045,22500.0
2017-10-12 11:10:00,38.17,38.19,38.16,38.17,15060.0,30.4124,30.4284,30.4045,30.4124,15060.0
2017-10-12 11:15:00,38.17,38.17,38.13,38.15,17179.0,30.4124,30.4124,30.3805,30.3965,17179.0
2017-10-12 11:20:00,38.15,38.17,38.14,38.17,19691.0,30.3965,30.4124,30.3885,30.4124,19691.0
2017-10-12 11:25:00,38.17,38.22,38.17,38.22,26425.0,30.4124,30.4523,30.4124,30.4523,26425.0
2017-10-12 11:30:00,38.22,38.25,38.21,38.25,13052.0,30.4523,30.4762,30.4443,30.4762,13052.0
2017-10-12 11:35:00,38.25,38.35,38.24,38.35,35596.0,30.4762,30.5558,30.4682,30.5558,35596.0
2017-10-12 11:40:00,38.35,38.37,38.33,38.37,27142.0,30.5558,30.5718,30.5399,30.5718,27142.0
2017-10-12 11:45:00,38.37,38.39,38.32,38.39,50260.0,30.5718,30.5877,30.5319,30.5877,50260.0
2017-10-12 11:50:00,38.39,38.39,38.31,38.34,40222.0,30.5877,30.5877,30.524,30.5479,40222.0
2017-10-12 11:55:00,38.34,38.35,38.31,38.32,13807.0,30.5479,30.5558,30.524,30.5319,13807.0
2017-10-12 12:00:00,38.32,38.32,38.31,38.32,6672.0,30.5319,30.5319,30.524,30.5319,6672.0
2017-10-12 12:05:00,38.32,38.32,38.29,38.31,18078.0,30.5319,30.5319,30.508,30.524,18078.0
2017-10-12 12:10:00,38.32,38.38,38.3,38.37,30494.0,30.5319,30.5797,30.516,30.5718,30494.0
2017-10-12 12:15:00,38.36,38.37,38.33,38.34,20179.0,30.5638,30.5718,30.5399,30.5479,20179.0
2017-10-12 12:20:00,38.34,38.35,38.33,38.35,17586.0,30.5479,30.5558,30.5399,30.5558,17586.0
2017-10-12 12:25:00,38.35,38.41,38.35,38.4,19765.0,30.5558,30.6036,30.5558,30.5957,19765.0
2017-10-12 12:30:00,38.41,38.43,38.37,38.39,26401.0,30.6036,30.6196,30.5718,30.5877,26401.0
2017-10-12 12:35:00,38.4,38.44,38.4,38.43,15576.0,30.5957,30.6275,30.5957,30.6196,15576.0
2017-10-12 12:40:00,38.44,38.45,38.38,38.39,24800.0,30.6275,30.6355,30.5797,30.5877,24800.0
2017-10-12 12:45:00,38.39,38.41,38.32,38.33,31978.0,30.5877,30.6036,30.5319,30.5399,31978.0
2017-10-12 12:50:00,38.33,38.38,38.33,38.35,12880.0,30.5399,30.5797,30.5399,30.5558,12880.0
2017-10-12 12:55:00,38.35,38.35,38.32,38.34,9713.0,30.5558,30.5558,30.5319,30.5479,9713.0
2017-10-12 13:00:00,38.34,38.36,38.34,38.36,9459.0,30.5479,30.5638,30.5479,30.5638,9459.0
2017-10-12 13:05:00,38.36,38.36,38.32,38.34,14059.0,30.5638,30.5638,30.5319,30.5479,14059.0
2017-10-12 13:10:00,38.34,38.38,38.34,38.36,13872.0,30.5479,30.5797,30.5479,30.5638,13872.0
2017-10-12 13:15:00,38.37,38.37,38.29,38.3,13780.0,30.5718,30.5718,30.508,30.516,13780.0
2017-10-12 13:20:00,38.3,38.31,38.3,38.31,1956.0,30.516,30.524,30.516,30.524,1956.0
2017-10-12 13:25:00,38.3,38.38,38.3,38.36,24751.0,30.516,30.5797,30.516,30.5638,24751.0
2017-10-12 13:30:00,38.36,38.39,38.35,38.37,35409.0,30.5638,30.5877,30.5558,30.5718,35409.0
2017-10-12 13:35:00,38.36,38.4,38.35,38.4,7090.0,30.5638,30.5957,30.5558,30.5957,7090.0
2017-10-12 13:40:00,38.39,38.41,38.38,38.4,12223.0,30.5877,30.6036,30.5797,30.5957,12223.0
2017-10-12 13:45:00,38.4,38.46,38.4,38.46,27065.0,30.5957,30.6435,30.5957,30.6435,27065.0
2017-10-12 13:50:00,38.47,38.48,38.43,38.45,11496.0,30.6514,30.6594,30.6196,30.6355,11496.0
2017-10-12 13:55:00,38.46,38.47,38.43,38.45,17154.0,30.6435,30.6514,30.6196,30.6355,17154.0
2017-10-12 14:00:00,38.46,38.52,38.45,38.5,51920.0,30.6435,30.6913,30.6355,30.6754,51920.0
2017-10-12 14:05:00,38.5,38.51,38.46,38.48,15009.0,30.6754,30.6833,30.6435,30.6594,15009.0
2017-10-12 14:10:00,38.48,38.48,38.44,38.45,23994.0,30.6594,30.6594,30.6275,30.6355,23994.0
2017-10-12 14:15:00,38.45,38.48,38.44,38.47,20899.0,30.6355,30.6594,30.6275,30.6514,20899.0
2017-10-12 14:20:00,38.47,38.5,38.47,38.48,13827.0,30.6514,30.6754,30.6514,30.6594,13827.0
2017-10-12 14:25:00,38.48,38.51,38.47,38.5,14545.0,30.6594,30.6833,30.6514,30.6754,14545.0
2017-10-12 14:30:00,38.5,38.53,38.49,38.51,40354.0,30.6754,30.6993,30.6674,30.6833,40354.0
2017-10-12 14:35:00,38.51,38.51,38.46,38.46,18710.0,30.6833,30.6833,30.6435,30.6435,18710.0
2017-10-12 14:40:00,38.46,38.49,38.45,38.47,21187.0,30.6435,30.6674,30.6355,30.6514,21187.0
2017-10-12 14:45:00,38.46,38.47,38.42,38.43,22162.0,30.6435,30.6514,30.6116,30.6196,22162.0
2017-10-12 14:50:00,38.43,38.43,38.37,38.38,62374.0,30.6196,30.6196,30.5718,30.5797,62374.0
2017-10-12 14:55:00,38.38,38.38,38.31,38.31,31402.0,30.5797,30.5797,30.524,30.524,31402.0
2017-10-12 15:00:00,38.32,38.37,38.32,38.36,14290.0,30.5319,30.5718,30.5319,30.5638,14290.0
2017-10-12 15:05:00,38.36,38.36,38.34,38.36,23824.0,30.5638,30.5638,30.5479,30.5638,23824.0
2017-10-12 15:10:00,38.35,38.36,38.3,38.3,37964.0,30.5558,30.5638,30.516,30.516,37964.0
2017-10-12 15:15:00,38.31,38.33,38.3,38.33,29576.0,30.524,30.5399,30.516,30.5399,29576.0
2017-10-12 15:20:00,38.33,38.36,38.33,38.36,16249.0,30.5399,30.5638,30.5399,30.5638,16249.0
2017-10-12 15:25:00,38.36,38.39,38.35,38.36,33213.0,30.5638,30.5877,30.5558,30.5638,33213.0
2017-10-12 15:30:00,38.36,38.42,38.35,38.4,48714.0,30.5638,30.6116,30.5558,30.5957,48714.0
2017-10-12 15:35:00,38.39,38.41,38.37,38.41,34893.0,30.5877,30.6036,30.5718,30.6036,34893.0
2017-10-12 15:40:00,38.41,38.41,38.37,38.41,38831.0,30.6036,30.6036,30.5718,30.6036,38831.0
2017-10-12 15:45:00,38.41,38.41,38.36,38.37,77789.0,30.6036,30.6036,30.5638,30.5718,77789.0
2017-10-12 15:50:00,38.37,38.4,38.36,38.4,80924.0,30.5718,30.5957,30.5638,30.5957,80924.0
2017-10-12 15:55:00,38.4,38.42,38.36,38.37,219694.0,30.5957,30.6116,30.5638,30.5718,219694.0
2017-10-13 09:30:00,38.7,38.85,38.53,38.77,85011.0,30.8347,30.9542,30.6993,30.8905,85011.0
2017-10-13 09:35:00,38.76,38.77,38.61,38.66,43775.0,30.8825,30.8905,30.763,30.8028,43775.0
2017-10-13 09:40:00,38.65,38.84,38.65,38.84,59328.0,30.7949,30.9462,30.7949,30.9462,59328.0
2017-10-13 09:45:00,38.83,38.84,38.66,38.66,21690.0,30.9383,30.9462,30.8028,30.8028,21690.0
2017-10-13 09:50:00,38.66,38.67,38.6,38.61,41414.0,30.8028,30.8108,30.755,30.763,41414.0
2017-10-13 09:55:00,38.6,38.62,38.53,38.62,29615.0,30.755,30.771,30.6993,30.771,29615.0
2017-10-13 10:00:00,38.63,38.64,38.49,38.51,46671.0,30.7789,30.7869,30.6674,30.6833,46671.0
2017-10-13 10:05:00,38.5,38.51,38.37,38.38,53563.0,30.6754,30.6833,30.5718,30.5797,53563.0
2017-10-13 10:10:00,38.39,38.51,38.39,38.49,33586.0,30.5877,30.6833,30.5877,30.6674,33586.0
2017-10-13 10:15:00,38.48,38.51,38.45,38.49,20159.0,30.6594,30.6833,30.6355,30.6674,20159.0
2017-10-13 10:20:00,38.49,38.54,38.48,38.48,15655.0,30.6674,30.7072,30.6594,30.6594,15655.0
2017-10-13 10:25:00,38.48,38.51,38.42,38.42,10246.0,30.6594,30.6833,30.6116,30.6116,10246.0
2017-10-13 10:30:00,38.42,38.42,38.38,38.39,13248.0,30.6116,30.6116,30.5797,30.5877,13248.0
2017-10-13 10:35:00,38.38,38.39,38.32,38.38,12863.0,30.5797,30.5877,30.5319,30.5797,12863.0
2017-10-13 10:40:00,38.38,38.42,38.32,38.41,16509.0,30.5797,30.6116,30.5319,30.6036,16509.0
2017-10-13 10:45:00,38.41,38.46,38.39,38.45,11907.0,30.6036,30.6435,30.5877,30.6355,11907.0
2017-10-13 10:50:00,38.45,38.48,38.44,38.46,12778.0,30.6355,30.6594,30.6275,30.6435,12778.0
2017-10-13 10:55:00,38.46,38.47,38.41,38.44,13397.0,30.6435,30.6514,30.6036,30.6275,13397.0
2017-10-13 11:00:00,38.45,38.47,38.42,38.42,8358.0,30.6355,30.6514,30.6116,30.6116,8358.0
2017-10-13 11:05:00,38.41,38.41,38.32,38.39,17975.0,30.6036,30.6036,30.5319,30.5877,17975.0
2017-10-13 11:10:00,38.4,38.44,38.4,38.42,20923.0,30.5957,30.6275,30.5957,30.6116,20923.0
2017-10-13 11:15:00,38.41,38.46,38.4,38.44,8917.0,30.6036,30.6435,30.5957,30.6275,8917.0
2017-10-13 11:20:00,38.44,38.44,38.42,38.43,8548.0,30.6275,30.6275,30.6116,30.6196,8548.0
2017-10-13 11:25:00,38.43,38.45,38.41,38.45,19264.0,30.6196,30.6355,30.6036,30.6355,19264.0
2017-10-13 11:30:00,38.45,38.47,38.43,38.45,13314.0,30.6355,30.6514,30.6196,30.6355,13314.0
2017-10-13 11:35:00,38.45,38.48,38.44,38.48,17487.0,30.6355,30.6594,30.6275,30.6594,17487.0
2017-10-13 11:40:00,38.47,38.48,38.44,38.45,13407.0,30.6514,30.6594,30.6275,30.6355,13407.0
2017-10-13 11:45:00,38.45,38.47,38.44,38.45,4817.0,30.6355,30.6514,30.6275,30.6355,4817.0
2017-10-13 11:50:00,38.45,38.46,38.43,38.45,6106.0,30.6355,30.6435,30.6196,30.6355,6106.0
2017-10-13 11:55:00,38.45,38.51,38.45,38.5,16126.0,30.6355,30.6833,30.6355,30.6754,16126.0
2017-10-13 12:00:00,38.5,38.51,38.48,38.51,14823.0,30.6754,30.6833,30.6594,30.6833,14823.0
2017-10-13 12:05:00,38.51,38.59,38.5,38.59,54842.0,30.6833,30.7471,30.6754,30.7471,54842.0
2017-10-13 12:10:00,38.59,38.6,38.52,38.53,24190.0,30.7471,30.755,30.6913,30.6993,24190.0
2017-10-13 12:15:00,38.53,38.59,38.53,38.55,18558.0,30.6993,30.7471,30.6993,30.7152,18558.0
2017-10-13 12:20:00,38.56,38.59,38.55,38.59,7114.0,30.7232,30.7471,30.7152,30.7471,7114.0
2017-10-13 12:25:00,38.59,38.6,38.56,38.6,13925.0,30.7471,30.755,30.7232,30.755,13925.0
2017-10-13 12:30:00,38.61,38.63,38.6,38.61,9400.0,30.763,30.7789,30.755,30.763,9400.0
2017-10-13 12:35:00,38.62,38.62,38.59,38.59,10103.0,30.771,30.771,30.7471,30.7471,10103.0
2017-10-13 12:40:00,38.59,38.62,38.59,38.59,12784.0,30.7471,30.771,30.7471,30.7471,12784.0
2017-10-13 12:45:00,38.6,38.6,38.52,38.52,17792.0,30.755,30.755,30.6913,30.6913,17792.0
2017-10-13 12:50:00,38.53,38.57,38.53,38.56,5050.0,30.6993,30.7311,30.6993,30.7232,5050.0
2017-10-13 12:55:00,38.56,38.57,38.54,38.56,13844.0,30.7232,30.7311,30.7072,30.7232,13844.0
2017-10-13 13:00:00,38.56,38.57,38.54,38.55,3950.0,30.7232,30.7311,30.7072,30.7152,3950.0
2017-10-13 13:05:00,38.55,38.55,38.54,38.54,2800.0,30.7152,30.7152,30.7072,30.7072,2800.0
2017-10-13 13:10:00,38.55,38.58,38.54,38.58,18372.0,30.7152,30.7391,30.7072,30.7391,18372.0
2017-10-13 13:15:00,38.58,38.65,38.56,38.62,65437.0,30.7391,30.7949,30.7232,30.771,65437.0
2017-10-13 13:20:00,38.62,38.63,38.61,38.62,8228.0,30.771,30.7789,30.763,30.771,8228.0
2017-10-13 13:25:00,38.61,38.66,38.61,38.65,14462.0,30.763,30.8028,30.763,30.7949,14462.0
2017-10-13 13:30:00,38.64,38.66,38.63,38.64,18053.0,30.7869,30.8028,30.7789,30.7869,18053.0
2017-10-13 13:35:00,38.63,38.64,38.62,38.63,4707.0,30.7789,30.7869,30.771,30.7789,4707.0
2017-10-13 13:40:00,38.62,38.64,38.61,38.64,11516.0,30.771,30.7869,30.763,30.7869,11516.0
2017-10-13 13:45:00,38.64,38.66,38.62,38.64,10418.0,30.7869,30.8028,30.771,30.7869,10418.0
2017-10-13 13:50:00,38.64,38.64,38.62,38.63,3616.0,30.7869,30.7869,30.771,30.7789,3616.0
2017-10-13 13:55:00,38.62,38.64,38.6,38.64,12332.0,30.771,30.7869,30.755,30.7869,12332.0
2017-10-13 14:00:00,38.65,38.66,38.64,38.64,9870.0,30.7949,30.8028,30.7869,30.7869,9870.0
2017-10-13 14:05:00,38.64,38.67,38.62,38.62,19571.0,30.7869,30.8108,30.771,30.771,19571.0
2017-10-13 14:10:00,38.62,38.64,38.6,38.61,8773.0,30.771,30.7869,30.755,30.763,8773.0
2017-10-13 14:15:00,38.6,38.6,38.55,38.55,11200.0,30.755,30.755,30.7152,30.7152,11200.0
2017-10-13 14:20:00,38.55,38.59,38.54,38.57,21566.0,30.7152,30.7471,30.7072,30.7311,21566.0
2017-10-13 14:25:00,38.57,38.59,38.55,38.59,7430.0,30.7311,30.7471,30.7152,30.7471,7430.0
2017-10-13 14:30:00,38.58,38.61,38.56,38.59,17819.0,30.7391,30.763,30.7232,30.7471,17819.0
2017-10-13 14:35:00,38.6,38.6,38.58,38.59,6879.0,30.755,30.755,30.7391,30.7471,6879.0
2017-10-13 14:40:00,38.59,38.59,38.56,38.59,6592.0,30.7471,30.7471,30.7232,30.7471,6592.0
2017-10-13 14:45:00,38.59,38.59,38.56,38.57,12117.0,30.7471,30.7471,30.7232,30.7311,12117.0
2017-10-13 14:50:00,38.57,38.59,38.56,38.58,13225.0,30.7311,30.7471,30.7232,30.7391,13225.0
2017-10-13 14:55:00,38.57,38.6,38.56,38.59,20137.0,30.7311,30.755,30.7232,30.7471,20137.0
2017-10-13 15:00:00,38.59,38.6,38.58,38.6,7431.0,30.7471,30.755,30.7391,30.755,7431.0
2017-10-13 15:05:00,38.6,38.63,38.58,38.61,19200.0,30.755,30.7789,30.7391,30.763,19200.0
2017-10-13 15:10:00,38.6,38.62,38.59,38.59,12581.0,30.755,30.771,30.7471,30.7471,12581.0
2017-10-13 15:15:00,38.59,38.6,38.59,38.6,2264.0,30.7471,30.755,30.7471,30.755,2264.0
2017-10-13 15:20:00,38.59,38.62,38.58,38.62,18342.0,30.7471,30.771,30.7391,30.771,18342.0
2017-10-13 15:25:00,38.61,38.63,38.61,38.62,19015.0,30.763,30.7789,30.763,30.771,19015.0
2017-10-13 15:30:00,38.62,38.62,38.57,38.59,21738.0,30.771,30.771,30.7311,30.7471,21738.0
2017-10-13 15:35:00,38.59,38.6,38.56,38.58,31586.0,30.7471,30.755,30.7232,30.7391,31586.0
2017-10-13 15:40:00,38.58,38.62,38.58,38.61,52816.0,30.7391,30.771,30.7391,30.763,52816.0
2017-10-13 15:45:00,38.6,38.62,38.59,38.61,68421.0,30.755,30.771,30.7471,30.763,68421.0
2017-10-13 15:50:00,38.61,38.61,38.57,38.57,60600.0,30.763,30.763,30.7311,30.7311,60600.0
2017-10-13 15:55:00,38.58,38.6,38.56,38.59,208927.0,30.7391,30.755,30.7232,30.7471,208927.0
2017-10-16 09:30:00,38.75,38.75,38.58,38.63,47496.0,30.8745,30.8745,30.7391,30.7789,47496.0
2017-10-16 09:35:00,38.63,38.67,38.57,38.65,27768.0,30.7789,30.8108,30.7311,30.7949,27768.0
2017-10-16 09:40:00,38.65,38.73,38.63,38.68,27267.0,30.7949,30.8586,30.7789,30.8188,27267.0
2017-10-16 09:45:00,38.68,38.68,38.54,38.54,47500.0,30.8188,30.8188,30.7072,30.7072,47500.0
2017-10-16 09:50:00,38.53,38.55,38.46,38.49,29174.0,30.6993,30.7152,30.6435,30.6674,29174.0
2017-10-16 09:55:00,38.48,38.49,38.38,38.42,27532.0,30.6594,30.6674,30.5797,30.6116,27532.0
2017-10-16 10:00:00,38.41,38.41,38.35,38.4,13476.0,30.6036,30.6036,30.5558,30.5957,13476.0
2017-10-16 10:05:00,38.4,38.44,38.36,38.38,30270.0,30.5957,30.6275,30.5638,30.5797,30270.0
2017-10-16 10:10:00,38.39,38.43,38.38,38.42,15983.0,30.5877,30.6196,30.5797,30.6116,15983.0
2017-10-16 10:15:00,38.41,38.42,38.35,38.38,23686.0,30.6036,30.6116,30.5558,30.5797,23686.0
2017-10-16 10:20:00,38.38,38.41,38.38,38.41,24114.0,30.5797,30.6036,30.5797,30.6036,24114.0
2017-10-16 10:25:00,38.4,38.42,38.35,38.36,29620.0,30.5957,30.6116,30.5558,30.5638,29620.0
2017-10-16 10:30:00,38.36,38.4,38.35,38.35,26156.0,30.5638,30.5957,30.5558,30.5558,26156.0
2017-10-16 10:35:00,38.35,38.37,38.33,38.34,24674.0,30.5558,30.5718,30.5399,30.5479,24674.0
2017-10-16 10:40:00,38.34,38.35,38.3,38.31,21585.0,30.5479,30.5558,30.516,30.524,21585.0
2017-10-16 10:45:00,38.31,38.31,38.18,38.2,43439.0,30.524,30.524,30.4204,30.4363,43439.0
2017-10-16 10:50:00,38.19,38.19,38.08,38.11,43144.0,30.4284,30.4284,30.3407,30.3646,43144.0
2017-10-16 10:55:00,38.11,38.13,38.08,38.09,30000.0,30.3646,30.3805,30.3407,30.3487,30000.0
2017-10-16 11:00:00,38.1,38.14,38.09,38.14,18232.0,30.3566,30.3885,30.3487,30.3885,18232.0
2017-10-16 11:05:00,38.13,38.13,38.09,38.13,11100.0,30.3805,30.3805,30.3487,30.3805,11100.0
2017-10-16 11:10:00,38.13,38.14,38.09,38.09,11141.0,30.3805,30.3885,30.3487,30.3487,11141.0
2017-10-16 11:15:00,38.09,38.09,38.02,38.02,23470.0,30.3487,30.3487,30.2929,30.2929,23470.0
2017-10-16 11:20:00,38.02,38.08,37.99,38.07,44058.0,30.2929,30.3407,30.269,30.3327,44058.0
2017-10-16 11:25:00,38.07,38.1,38.06,38.09,9114.0,30.3327,30.3566,30.3248,30.3487,9114.0
2017-10-16 11:30:00,38.09,38.11,38.07,38.07,22227.0,30.3487,30.3646,30.3327,30.3327,22227.0
2017-10-16 11:35:00,38.08,38.1,38.05,38.06,13525.0,30.3407,30.3566,30.3168,30.3248,13525.0
2017-10-16 11:40:00,38.07,38.08,38.03,38.06,22320.0,30.3327,30.3407,30.3009,30.3248,22320.0
2017-10-16 11:45:00,38.06,38.06,38.02,38.04,14052.0,30.3248,30.3248,30.2929,30.3088,14052.0
2017-10-16 11:50:00,38.04,38.1,38.03,38.09,38766.0,30.3088,30.3566,30.3009,30.3487,38766.0
2017-10-16 11:55:00,38.1,38.11,38.09,38.11,4973.0,30.3566,30.3646,30.3487,30.3646,4973.0
2017-10-16 12:00:00,38.11,38.11,38.03,38.04,20201.0,30.3646,30.3646,30.3009,30.3088,20201.0
2017-10-16 12:05:00,38.04,38.07,38.02,38.04,11738.0,30.3088,30.3327,30.2929,30.3088,11738.0
2017-10-16 12:10:00,38.04,38.07,38.01,38.02,11225.0,30.3088,30.3327,30.2849,30.2929,11225.0
2017-10-16 12:15:00,38.03,38.08,38.03,38.08,8858.0,30.3009,30.3407,30.3009,30.3407,8858.0
2017-10-16 12:20:00,38.08,38.11,38.04,38.1,13604.0,30.3407,30.3646,30.3088,30.3566,13604.0
2017-10-16 12:25:00,38.09,38.11,38.06,38.09,12157.0,30.3487,30.3646,30.3248,30.3487,12157.0
2017-10-16 12:30:00,38.09,38.16,38.09,38.16,19699.0,30.3487,30.4045,30.3487,30.4045,19699.0
2017-10-16 12:35:00,38.15,38.18,38.14,38.17,8928.0,30.3965,30.4204,30.3885,30.4124,8928.0
2017-10-16 12:40:00,38.17,38.19,38.15,38.15,12978.0,30.4124,30.4284,30.3965,30.3965,12978.0
2017-10-16 12:45:00,38.14,38.16,38.12,38.15,6100.0,30.3885,30.4045,30.3726,30.3965,6100.0
2017-10-16 12:50:00,38.14,38.14,38.12,38.13,11366.0,30.3885,30.3885,30.3726,30.3805,11366.0
2017-10-16 12:55:00,38.13,38.14,38.09,38.09,12808.0,30.3805,30.3885,30.3487,30.3487,12808.0
2017-10-16 13:00:00,38.09,38.13,38.09,38.13,7721.0,30.3487,30.3805,30.3487,30.3805,7721.0
2017-10-16 13:05:00,38.13,38.15,38.12,38.13,22442.0,30.3805,30.3965,30.3726,30.3805,22442.0
2017-10-16 13:10:00,38.13,38.16,38.13,38.16,14662.0,30.3805,30.4045,30.3805,30.4045,14662.0
2017-10-16 13:15:00,38.16,38.18,38.12,38.13,23039.0,30.4045,30.4204,30.3726,30.3805,23039.0
2017-10-16 13:20:00,38.12,38.14,38.11,38.14,40241.0,30.3726,30.3885,30.3646,30.3885,40241.0
2017-10-16 13:25:00,38.14,38.16,38.13,38.16,5895.0,30.3885,30.4045,30.3805,30.4045,5895.0
2017-10-16 13:30:00,38.16,38.16,38.11,38.14,24175.0,30.4045,30.4045,30.3646,30.3885,24175.0
2017-10-16 13:35:00,38.14,38.19,38.13,38.18,13595.0,30.3885,30.4284,30.3805,30.4204,13595.0
2017-10-16 13:40:00,38.19,38.24,38.18,38.2,24475.0,30.4284,30.4682,30.4204,30.4363,24475.0
2017-10-16 13:45:00,38.2,38.2,38.16,38.19,18964.0,30.4363,30.4363,30.4045,30.4284,18964.0
2017-10-16 13:50:00,38.2,38.28,38.19,38.26,21395.0,30.4363,30.5001,30.4284,30.4841,21395.0
2017-10-16 13:55:00,38.26,38.32,38.26,38.29,37841.0,30.4841,30.5319,30.4841,30.508,37841.0
2017-10-16 14:00:00,38.29,38.29,38.25,38.26,21179.0,30.508,30.508,30.4762,30.4841,21179.0
2017-10-16 14:05:00,38.25,38.28,38.24,38.26,11366.0,30.4762,30.5001,30.4682,30.4841,11366.0
2017-10-16 14:10:00,38.26,38.26,38.16,38.21,40992.0,30.4841,30.4841,30.4045,30.4443,40992.0
2017-10-16 14:15:00,38.2,38.22,38.17,38.17,19905.0,30.4363,30.4523,30.4124,30.4124,19905.0
2017-10-16 14:20:00,38.18,38.24,38.17,38.21,37512.0,30.4204,30.4682,30.4124,30.4443,37512.0
2017-10-16 14:25:00,38.21,38.21,38.12,38.13,16987.0,30.4443,30.4443,30.3726,30.3805,16987.0
2017-10-16 14:30:00,38.12,38.14,38.07,38.08,28684.0,30.3726,30.3885,30.3327,30.3407,28684.0
2017-10-16 14:35:00,38.08,38.09,38.05,38.08,12440.0,30.3407,30.3487,30.3168,30.3407,12440.0
2017-10-16 14:40:00,38.07,38.08,38.04,38.05,18607.0,30.3327,30.3407,30.3088,30.3168,18607.0
2017-10-16 14:45:00,38.05,38.06,38.0,38.06,17041.0,30.3168,30.3248,30.277,30.3248,17041.0
2017-10-16 14:50:00,38.07,38.1,38.06,38.08,13768.0,30.3327,30.3566,30.3248,30.3407,13768.0
2017-10-16 14:55:00,38.08,38.1,38.06,38.08,23575.0,30.3407,30.3566,30.3248,30.3407,23575.0
2017-10-16 15:00:00,38.07,38.07,37.94,37.96,56207.0,30.3327,30.3327,30.2292,30.2451,56207.0
2017-10-16 15:05:00,37.95,38.0,37.94,37.98,54103.0,30.2371,30.277,30.2292,30.261,54103.0
2017-10-16 15:10:00,37.98,38.0,37.97,38.0,24400.0,30.261,30.277,30.2531,30.277,24400.0
2017-10-16 15:15:00,37.99,38.01,37.95,37.95,33166.0,30.269,30.2849,30.2371,30.2371,33166.0
2017-10-16 15:20:00,37.96,37.99,37.95,37.96,27456.0,30.2451,30.269,30.2371,30.2451,27456.0
2017-10-16 15:25:00,37.97,37.97,37.94,37.95,25951.0,30.2531,30.2531,30.2292,30.2371,25951.0
2017-10-16 15:30:00,37.94,37.95,37.91,37.91,49840.0,30.2292,30.2371,30.2053,30.2053,49840.0
2017-10-16 15:35:00,37.91,37.93,37.88,37.88,47236.0,30.2053,30.2212,30.1814,30.1814,47236.0
2017-10-16 15:40:00,37.88,37.88,37.85,37.87,74579.0,30.1814,30.1814,30.1575,30.1734,74579.0
2017-10-16 15:45:00,37.88,37.93,37.87,37.91,115440.0,30.1814,30.2212,30.1734,30.2053,115440.0
2017-10-16 15:50:00,37.91,37.94,37.9,37.91,94820.0,30.2053,30.2292,30.1973,30.2053,94820.0
2017-10-16 15:55:00,37.92,38.04,37.9,38.03,439909.0,30.2132,30.3088,30.1973,30.3009,439909.0
2017-10-17 09:30:00,37.67,37.8,37.55,37.78,96456.0,30.014,30.1176,29.9184,30.1017,96456.0
2017-10-17 09:35:00,37.78,37.9,37.75,37.76,45133.0,30.1017,30.1973,30.0778,30.0857,45133.0
2017-10-17 09:40:00,37.77,37.83,37.72,37.83,24513.0,30.0937,30.1415,30.0539,30.1415,24513.0
2017-10-17 09:45:00,37.83,37.89,37.82,37.88,41723.0,30.1415,30.1893,30.1336,30.1814,41723.0
2017-10-17 09:50:00,37.87,37.88,37.81,37.81,24143.0,30.1734,30.1814,30.1256,30.1256,24143.0
2017-10-17 09:55:00,37.8,37.87,37.76,37.87,28107.0,30.1176,30.1734,30.0857,30.1734,28107.0
2017-10-17 10:00:00,37.86,37.87,37.76,37.78,32301.0,30.1654,30.1734,30.0857,30.1017,32301.0
2017-10-17 10:05:00,37.77,37.79,37.72,37.77,26736.0,30.0937,30.1096,30.0539,30.0937,26736.0
2017-10-17 10:10:00,37.77,37.86,37.76,37.83,22451.0,30.0937,30.1654,30.0857,30.1415,22451.0
2017-10-17 10:15:00,37.81,37.83,37.8,37.81,17400.0,30.1256,30.1415,30.1176,30.1256,17400.0
2017-10-17 10:20:00,37.82,37.84,37.79,37.8,30558.0,30.1336,30.1495,30.1096,30.1176,30558.0
2017-10-17 10:25:00,37.79,37.87,37.76,37.86,25626.0,30.1096,30.1734,30.0857,30.1654,25626.0
2017-10-17 10:30:00,37.87,37.94,37.87,37.94,32713.0,30.1734,30.2292,30.1734,30.2292,32713.0
2017-10-17 10:35:00,37.94,37.96,37.89,37.9,22521.0,30.2292,30.2451,30.1893,30.1973,22521.0
2017-10-17 10:40:00,37.9,38.0,37.88,37.98,60936.0,30.1973,30.277,30.1814,30.261,60936.0
2017-10-17 10:45:00,37.98,38.05,37.94,37.95,51959.0,30.261,30.3168,30.2292,30.2371,51959.0
2017-10-17 10:50:00,37.95,37.95,37.88,37.89,24206.0,30.2371,30.2371,30.1814,30.1893,24206.0
2017-10-17 10:55:00,37.89,37.97,37.88,37.95,67228.0,30.1893,30.2531,30.1814,30.2371,67228.0
2017-10-17 11:00:00,37.95,38.0,37.93,38.0,61623.0,30.2371,30.277,30.2212,30.277,61623.0
2017-10-17 11:05:00,38.01,38.01,37.92,37.93,22854.0,30.2849,30.2849,30.2132,30.2212,22854.0
2017-10-17 11:10:00,37.93,37.96,37.89,37.92,39441.0,30.2212,30.2451,30.1893,30.2132,39441.0
2017-10-17 11:15:00,37.91,37.91,37.86,37.87,22123.0,30.2053,30.2053,30.1654,30.1734,22123.0
2017-10-17 11:20:00,37.86,37.94,37.83,37.92,19579.0,30.1654,30.2292,30.1415,30.2132,19579.0
2017-10-17 11:25:00,37.93,37.95,37.91,37.93,32482.0,30.2212,30.2371,30.2053,30.2212,32482.0
2017-10-17 11:30:00,37.93,37.95,37.91,37.93,31376.0,30.2212,30.2371,30.2053,30.2212,31376.0
2017-10-17 11:35:00,37.93,38.0,37.93,37.99,23001.0,30.2212,30.277,30.2212,30.269,23001.0
2017-10-17 11:40:00,37.99,38.03,37.98,38.0,26371.0,30.269,30.3009,30.261,30.277,26371.0
2017-10-17 11:45:00,37.99,37.99,37.94,37.95,14144.0,30.269,30.269,30.2292,30.2371,14144.0
2017-10-17 11:50:00,37.95,38.0,37.95,38.0,26606.0,30.2371,30.277,30.2371,30.277,26606.0
2017-10-17 11:55:00,38.0,38.03,37.99,38.01,10812.0,30.277,30.3009,30.269,30.2849,10812.0
2017-10-17 12:00:00,38.01,38.1,38.01,38.08,37115.0,30.2849,30.3566,30.2849,30.3407,37115.0
2017-10-17 12:05:00,38.09,38.18,38.06,38.18,100759.0,30.3487,30.4204,30.3248,30.4204,100759.0
2017-10-17 12:10:00,38.18,38.21,38.15,38.16,49352.0,30.4204,30.4443,30.3965,30.4045,49352.0
2017-10-17 12:15:00,38.16,38.22,38.14,38.15,30353.0,30.4045,30.4523,30.3885,30.3965,30353.0
2017-10-17 12:20:00,38.14,38.17,38.11,38.17,32147.0,30.3885,30.4124,30.3646,30.4124,32147.0
2017-10-17 12:25:00,38.17,38.19,38.13,38.19,32925.0,30.4124,30.4284,30.3805,30.4284,32925.0
2017-10-17 12:30:00,38.19,38.29,38.18,38.27,80389.0,30.4284,30.508,30.4204,30.4921,80389.0
2017-10-17 12:35:00,38.27,38.34,38.26,38.3,50442.0,30.4921,30.5479,30.4841,30.516,50442.0
2017-10-17 12:40:00,38.29,38.3,38.26,38.27,30114.0,30.508,30.516,30.4841,30.4921,30114.0
2017-10-17 12:45:00,38.26,38.34,38.26,38.32,33929.0,30.4841,30.5479,30.4841,30.5319,33929.0
2017-10-17 12:50:00,38.32,38.36,38.29,38.36,31999.0,30.5319,30.5638,30.508,30.5638,31999.0
2017-10-17 12:55:00,38.36,38.36,38.3,38.31,19514.0,30.5638,30.5638,30.516,30.524,19514.0
2017-10-17 13:00:00,38.3,38.3,38.23,38.27,57076.0,30.516,30.516,30.4602,30.4921,57076.0
2017-10-17 13:05:00,38.27,38.3,38.27,38.27,16867.0,30.4921,30.516,30.4921,30.4921,16867.0
2017-10-17 13:10:00,38.28,38.3,38.27,38.28,13360.0,30.5001,30.516,30.4921,30.5001,13360.0
2017-10-17 13:15:00,38.28,38.28,38.2,38.2,33449.0,30.5001,30.5001,30.4363,30.4363,33449.0
2017-10-17 13:20:00,38.2,38.23,38.19,38.2,19665.0,30.4363,30.4602,30.4284,30.4363,19665.0
2017-10-17 13:25:00,38.2,38.21,38.18,38.19,16290.0,30.4363,30.4443,30.4204,30.4284,16290.0
2017-10-17 13:30:00,38.2,38.23,38.18,38.21,25624.0,30.4363,30.4602,30.4204,30.4443,25624.0
2017-10-17 13:35:00,38.21,38.24,38.2,38.23,19925.0,30.4443,30.4682,30.4363,30.4602,19925.0
2017-10-17 13:40:00,38.23,38.24,38.17,38.21,57850.0,30.4602,30.4682,30.4124,30.4443,57850.0
2017-10-17 13:45:00,38.21,38.23,38.2,38.22,28338.0,30.4443,30.4602,30.4363,30.4523,28338.0
2017-10-17 13:50:00,38.22,38.23,38.19,38.19,12718.0,30.4523,30.4602,30.4284,30.4284,12718.0
2017-10-17 13:55:00,38.19,38.24,38.19,38.24,20994.0,30.4284,30.4682,30.4284,30.4682,20994.0
2017-10-17 14:00:00,38.24,38.32,38.23,38.3,35951.0,30.4682,30.5319,30.4602,30.516,35951.0
2017-10-17 14:05:00,38.31,38.31,38.27,38.28,16859.0,30.524,30.524,30.4921,30.5001,16859.0
2017-10-17 14:10:00,38.27,38.31,38.25,38.31,31026.0,30.4921,30.524,30.4762,30.524,31026.0
2017-10-17 14:15:00,38.31,38.43,38.31,38.43,62304.0,30.524,30.6196,30.524,30.6196,62304.0
2017-10-17 14:20:00,38.42,38.46,38.38,38.43,62463.0,30.6116,30.6435,30.5797,30.6196,62463.0
2017-10-17 14:25:00,38.43,38.44,38.37,38.4,32687.0,30.6196,30.6275,30.5718,30.5957,32687.0
2017-10-17 14:30:00,38.4,38.4,38.35,38.35,28563.0,30.5957,30.5957,30.5558,30.5558,28563.0
2017-10-17 14:35:00,38.35,38.38,38.33,38.37,25024.0,30.5558,30.5797,30.5399,30.5718,25024.0
2017-10-17 14:40:00,38.36,38.37,38.32,38.33,16174.0,30.5638,30.5718,30.5319,30.5399,16174.0
2017-10-17 14:45:00,38.33,38.35,38.31,38.32,26808.0,30.5399,30.5558,30.524,30.5319,26808.0
2017-10-17 14:50:00,38.33,38.35,38.32,38.35,23477.0,30.5399,30.5558,30.5319,30.5558,23477.0
2017-10-17 14:55:00,38.35,38.37,38.33,38.37,32096.0,30.5558,30.5718,30.5399,30.5718,32096.0
2017-10-17 15:00:00,38.36,38.37,38.33,38.34,25084.0,30.5638,30.5718,30.5399,30.5479,25084.0
2017-10-17 15:05:00,38.34,38.37,38.34,38.37,29285.0,30.5479,30.5718,30.5479,30.5718,29285.0
2017-10-17 15:10:00,38.37,38.38,38.35,38.36,32069.0,30.5718,30.5797,30.5558,30.5638,32069.0
2017-10-17 15:15:00,38.36,38.36,38.34,38.34,24905.0,30.5638,30.5638,30.5479,30.5479,24905.0
2017-10-17 15:20:00,38.35,38.38,38.33,38.38,39919.0,30.5558,30.5797,30.5399,30.5797,39919.0
2017-10-17 15:25:00,38.38,38.38,38.32,38.35,40944.0,30.5797,30.5797,30.5319,30.5558,40944.0
2017-10-17 15:30:00,38.35,38.41,38.35,38.41,63586.0,30.5558,30.6036,30.5558,30.6036,63586.0
2017-10-17 15:35:00,38.41,38.44,38.38,38.44,60693.0,30.6036,30.6275,30.5797,30.6275,60693.0
2017-10-17 15:40:00,38.44,38.46,38.42,38.43,69328.0,30.6275,30.6435,30.6116,30.6196,69328.0
2017-10-17 15:45:00,38.42,38.44,38.35,38.38,125478.0,30.6116,30.6275,30.5558,30.5797,125478.0
2017-10-17 15:50:00,38.38,38.44,38.37,38.41,112700.0,30.5797,30.6275,30.5718,30.6036,112700.0
2017-10-17 15:55:00,38.41,38.42,38.34,38.36,303961.0,30.6036,30.6116,30.5479,30.5638,303961.0
2017-10-18 09:30:00,38.11,38.3,38.1,38.1,71294.0,30.3646,30.516,30.3566,30.3566,71294.0
2017-10-18 09:35:00,38.13,38.2,38.06,38.19,47861.0,30.3805,30.4363,30.3248,30.4284,47861.0
2017-10-18 09:40:00,38.19,38.34,38.18,38.25,170584.0,30.4284,30.5479,30.4204,30.4762,170584.0
2017-10-18 09:45:00,38.25,38.27,38.22,38.25,53056.0,30.4762,30.4921,30.4523,30.4762,53056.0
2017-10-18 09:50:00,38.26,38.3,38.23,38.28,55689.0,30.4841,30.516,30.4602,30.5001,55689.0
2017-10-18 09:55:00,38.29,38.36,38.28,38.32,39771.0,30.508,30.5638,30.5001,30.5319,39771.0
2017-10-18 10:00:00,38.33,38.34,38.24,38.33,33365.0,30.5399,30.5479,30.4682,30.5399,33365.0
2017-10-18 10:05:00,38.33,38.33,38.28,38.29,25301.0,30.5399,30.5399,30.5001,30.508,25301.0
2017-10-18 10:10:00,38.29,38.31,38.27,38.31,26459.0,30.508,30.524,30.4921,30.524,26459.0
2017-10-18 10:15:00,38.3,38.31,38.15,38.17,54522.0,30.516,30.524,30.3965,30.4124,54522.0
2017-10-18 10:20:00,38.18,38.26,38.17,38.22,44285.0,30.4204,30.4841,30.4124,30.4523,44285.0
2017-10-18 10:25:00,38.21,38.22,38.16,38.16,17609.0,30.4443,30.4523,30.4045,30.4045,17609.0
2017-10-18 10:30:00,38.16,38.24,38.12,38.23,44122.0,30.4045,30.4682,30.3726,30.4602,44122.0
2017-10-18 10:35:00,38.23,38.25,38.19,38.24,42153.0,30.4602,30.4762,30.4284,30.4682,42153.0
2017-10-18 10:40:00,38.25,38.27,38.2,38.27,37646.0,30.4762,30.4921,30.4363,30.4921,37646.0
2017-10-18 10:45:00,38.26,38.27,38.22,38.25,39589.0,30.4841,30.4921,30.4523,30.4762,39589.0
2017-10-18 10:50:00,38.26,38.26,38.2,38.21,25288.0,30.4841,30.4841,30.4363,30.4443,25288.0
2017-10-18 10:55:00,38.21,38.28,38.21,38.28,57606.0,30.4443,30.5001,30.4443,30.5001,57606.0
2017-10-18 11:00:00,38.27,38.28,38.18,38.19,36589.0,30.4921,30.5001,30.4204,30.4284,36589.0
2017-10-18 11:05:00,38.19,38.2,38.15,38.15,62855.0,30.4284,30.4363,30.3965,30.3965,62855.0
2017-10-18 11:10:00,38.16,38.18,38.1,38.17,80232.0,30.4045,30.4204,30.3566,30.4124,80232.0
2017-10-18 11:15:00,38.17,38.22,38.13,38.17,47338.0,30.4124,30.4523,30.3805,30.4124,47338.0
2017-10-18 11:20:00,38.16,38.18,38.13,38.17,58398.0,30.4045,30.4204,30.3805,30.4124,58398.0
2017-10-18 11:25:00,38.18,38.19,38.13,38.16,37350.0,30.4204,30.4284,30.3805,30.4045,37350.0
2017-10-18 11:30:00,38.16,38.18,38.14,38.15,32566.0,30.4045,30.4204,30.3885,30.3965,32566.0
2017-10-18 11:35:00,38.15,38.25,38.15,38.25,32974.0,30.3965,30.4762,30.3965,30.4762,32974.0
2017-10-18 11:40:00,38.24,38.3,38.24,38.26,52074.0,30.4682,30.516,30.4682,30.4841,52074.0
2017-10-18 11:45:00,38.25,38.25,38.17,38.22,24982.0,30.4762,30.4762,30.4124,30.4523,24982.0
2017-10-18 11:50:00,38.22,38.25,38.19,38.24,34110.0,30.4523,30.4762,30.4284,30.4682,34110.0
2017-10-18 11:55:00,38.24,38.26,38.22,38.23,44276.0,30.4682,30.4841,30.4523,30.4602,44276.0
2017-10-18 12:00:00,38.23,38.23,38.16,38.17,24555.0,30.4602,30.4602,30.4045,30.4124,24555.0
2017-10-18 12:05:00,38.18,38.18,38.12,38.12,17102.0,30.4204,30.4204,30.3726,30.3726,17102.0
2017-10-18 12:10:00,38.13,38.13,38.06,38.06,20689.0,30.3805,30.3805,30.3248,30.3248,20689.0
2017-10-18 12:15:00,38.06,38.09,38.05,38.09,13078.0,30.3248,30.3487,30.3168,30.3487,13078.0
2017-10-18 12:20:00,38.09,38.12,38.08,38.08,16147.0,30.3487,30.3726,30.3407,30.3407,16147.0
2017-10-18 12:25:00,38.08,38.08,38.04,38.06,24162.0,30.3407,30.3407,30.3088,30.3248,24162.0
2017-10-18 12:30:00,38.07,38.08,38.04,38.05,19704.0,30.3327,30.3407,30.3088,30.3168,19704.0
2017-10-18 12:35:00,38.05,38.06,38.02,38.04,33604.0,30.3168,30.3248,30.2929,30.3088,33604.0
2017-10-18 12:40:00,38.04,38.08,38.04,38.08,17252.0,30.3088,30.3407,30.3088,30.3407,17252.0
2017-10-18 12:45:00,38.07,38.09,38.03,38.04,7996.0,30.3327,30.3487,30.3009,30.3088,7996.0
2017-10-18 12:50:00,38.04,38.04,37.96,37.98,36470.0,30.3088,30.3088,30.2451,30.261,36470.0
2017-10-18 12:55:00,37.99,38.0,37.97,37.98,18012.0,30.269,30.277,30.2531,30.261,18012.0
2017-10-18 13:00:00,37.98,37.99,37.97,37.97,9440.0,30.261,30.269,30.2531,30.2531,9440.0
2017-10-18 13:05:00,37.98,37.98,37.95,37.97,11569.0,30.261,30.261,30.2371,30.2531,11569.0
2017-10-18 13:10:00,37.96,37.99,37.95,37.98,16756.0,30.2451,30.269,30.2371,30.261,16756.0
2017-10-18 13:15:00,37.98,37.99,37.96,37.97,11094.0,30.261,30.269,30.2451,30.2531,11094.0
2017-10-18 13:20:00,37.97,37.99,37.96,37.98,14431.0,30.2531,30.269,30.2451,30.261,14431.0
2017-10-18 13:25:00,37.99,38.0,37.98,37.99,13327.0,30.269,30.277,30.261,30.269,13327.0
2017-10-18 13:30:00,37.98,37.99,37.98,37.98,6395.0,30.261,30.269,30.261,30.261,6395.0
2017-10-18 13:35:00,37.98,37.98,37.97,37.97,7163.0,30.261,30.261,30.2531,30.2531,7163.0
2017-10-18 13:40:00,37.98,37.98,37.93,37.97,30053.0,30.261,30.261,30.2212,30.2531,30053.0
2017-10-18 13:45:00,37.97,37.98,37.96,37.97,6650.0,30.2531,30.261,30.2451,30.2531,6650.0
2017-10-18 13:50:00,37.97,37.99,37.96,37.98,12219.0,30.2531,30.269,30.2451,30.261,12219.0
2017-10-18 13:55:00,37.99,38.0,37.98,37.99,12754.0,30.269,30.277,30.261,30.269,12754.0
2017-10-18 14:00:00,37.99,38.02,37.98,37.98,76141.0,30.269,30.2929,30.261,30.261,76141.0
2017-10-18 14:05:00,37.99,37.99,37.97,37.98,8205.0,30.269,30.269,30.2531,30.261,8205.0
2017-10-18 14:10:00,37.99,37.99,37.98,37.99,8395.0,30.269,30.269,30.261,30.269,8395.0
2017-10-18 14:15:00,37.98,37.99,37.98,37.98,19132.0,30.261,30.269,30.261,30.261,19132.0
2017-10-18 14:20:00,37.98,38.0,37.98,37.98,25745.0,30.261,30.277,30.261,30.261,25745.0
2017-10-18 14:25:00,37.98,38.0,37.98,38.0,27969.0,30.261,30.277,30.261,30.277,27969.0
2017-10-18 14:30:00,38.0,38.01,37.98,38.01,24779.0,30.277,30.2849,30.261,30.2849,24779.0
2017-10-18 14:35:00,38.02,38.1,38.02,38.09,25284.0,30.2929,30.3566,30.2929,30.3487,25284.0
2017-10-18 14:40:00,38.1,38.1,38.05,38.05,27140.0,30.3566,30.3566,30.3168,30.3168,27140.0
2017-10-18 14:45:00,38.05,38.06,38.03,38.05,17133.0,30.3168,30.3248,30.3009,30.3168,17133.0
2017-10-18 14:50:00,38.04,38.05,38.0,38.03,25076.0,30.3088,30.3168,30.277,30.3009,25076.0
2017-10-18 14:55:00,38.02,38.03,38.0,38.0,14238.0,30.2929,30.3009,30.277,30.277,14238.0
2017-10-18 15:00:00,38.0,38.01,37.97,37.98,28147.0,30.277,30.2849,30.2531,30.261,28147.0
2017-10-18 15:05:00,37.99,37.99,37.98,37.98,11252.0,30.269,30.269,30.261,30.261,11252.0
2017-10-18 15:10:00,37.98,38.04,37.97,38.02,46426.0,30.261,30.3088,30.2531,30.2929,46426.0
2017-10-18 15:15:00,38.02,38.03,38.01,38.02,10895.0,30.2929,30.3009,30.2849,30.2929,10895.0
2017-10-18 15:20:00,38.02,38.04,37.98,38.04,49176.0,30.2929,30.3088,30.261,30.3088,49176.0
2017-10-18 15:25:00,38.04,38.04,38.0,38.0,29017.0,30.3088,30.3088,30.277,30.277,29017.0
2017-10-18 15:30:00,38.0,38.01,37.98,37.99,51145.0,30.277,30.2849,30.261,30.269,51145.0
2017-10-18 15:35:00,38.0,38.0,37.97,37.97,47934.0,30.277,30.277,30.2531,30.2531,47934.0
2017-10-18 15:40:00,37.97,37.99,37.91,37.91,74650.0,30.2531,30.269,30.2053,30.2053,74650.0
2017-10-18 15:45:00,37.92,37.94,37.9,37.9,62375.0,30.2132,30.2292,30.1973,30.1973,62375.0
2017-10-18 15:50:00,37.9,37.91,37.88,37.88,74889.0,30.1973,30.2053,30.1814,30.1814,74889.0
2017-10-18 15:55:00,37.89,37.92,37.86,37.86,290980.0,30.1893,30.2132,30.1654,30.1654,290980.0
2017-10-19 09:30:00,38.08,38.13,38.06,38.09,59615.0,30.3407,30.3805,30.3248,30.3487,59615.0
2017-10-19 09:35:00,38.1,38.13,37.99,38.01,49107.0,30.3566,30.3805,30.269,30.2849,49107.0
2017-10-19 09:40:00,38.03,38.11,38.03,38.04,29328.0,30.3009,30.3646,30.3009,30.3088,29328.0
2017-10-19 09:45:00,38.04,38.09,37.95,37.97,34572.0,30.3088,30.3487,30.2371,30.2531,34572.0
2017-10-19 09:50:00,37.96,37.97,37.85,37.87,23624.0,30.2451,30.2531,30.1575,30.1734,23624.0
2017-10-19 09:55:00,37.86,37.86,37.74,37.82,52525.0,30.1654,30.1654,30.0698,30.1336,52525.0
2017-10-19 10:00:00,37.83,37.9,37.82,37.86,53726.0,30.1415,30.1973,30.1336,30.1654,53726.0
2017-10-19 10:05:00,37.85,37.93,37.82,37.89,106052.0,30.1575,30.2212,30.1336,30.1893,106052.0
2017-10-19 10:10:00,37.89,37.95,37.89,37.94,18248.0,30.1893,30.2371,30.1893,30.2292,18248.0
2017-10-19 10:15:00,37.94,37.94,37.86,37.89,21068.0,30.2292,30.2292,30.1654,30.1893,21068.0
2017-10-19 10:20:00,37.9,37.9,37.87,37.9,11727.0,30.1973,30.1973,30.1734,30.1973,11727.0
2017-10-19 10:25:00,37.89,37.9,37.86,37.88,25652.0,30.1893,30.1973,30.1654,30.1814,25652.0
2017-10-19 10:30:00,37.88,37.95,37.86,37.94,16328.0,30.1814,30.2371,30.1654,30.2292,16328.0
2017-10-19 10:35:00,37.94,37.95,37.91,37.94,28814.0,30.2292,30.2371,30.2053,30.2292,28814.0
2017-10-19 10:40:00,37.93,38.06,37.92,38.05,39682.0,30.2212,30.3248,30.2132,30.3168,39682.0
2017-10-19 10:45:00,38.05,38.1,38.03,38.07,34350.0,30.3168,30.3566,30.3009,30.3327,34350.0
2017-10-19 10:50:00,38.07,38.11,38.04,38.1,29907.0,30.3327,30.3646,30.3088,30.3566,29907.0
2017-10-19 10:55:00,38.1,38.11,38.07,38.09,27572.0,30.3566,30.3646,30.3327,30.3487,27572.0
2017-10-19 11:00:00,38.1,38.17,38.1,38.17,52198.0,30.3566,30.4124,30.3566,30.4124,52198.0
2017-10-19 11:05:00,38.17,38.25,38.16,38.22,35866.0,30.4124,30.4762,30.4045,30.4523,35866.0
2017-10-19 11:10:00,38.22,38.22,38.2,38.21,26315.0,30.4523,30.4523,30.4363,30.4443,26315.0
2017-10-19 11:15:00,38.21,38.26,38.21,38.24,21021.0,30.4443,30.4841,30.4443,30.4682,21021.0
2017-10-19 11:20:00,38.25,38.25,38.2,38.23,23782.0,30.4762,30.4762,30.4363,30.4602,23782.0
2017-10-19 11:25:00,38.22,38.24,38.18,38.2,21569.0,30.4523,30.4682,30.4204,30.4363,21569.0
2017-10-19 11:30:00,38.2,38.22,38.17,38.19,17473.0,30.4363,30.4523,30.4124,30.4284,17473.0
2017-10-19 11:35:00,38.19,38.19,38.12,38.16,29697.0,30.4284,30.4284,30.3726,30.4045,29697.0
2017-10-19 11:40:00,38.17,38.17,38.15,38.16,11833.0,30.4124,30.4124,30.3965,30.4045,11833.0
2017-10-19 11:45:00,38.16,38.17,38.1,38.11,22261.0,30.4045,30.4124,30.3566,30.3646,22261.0
2017-10-19 11:50:00,38.11,38.12,38.1,38.12,18142.0,30.3646,30.3726,30.3566,30.3726,18142.0
2017-10-19 11:55:00,38.12,38.14,38.1,38.11,12755.0,30.3726,30.3885,30.3566,30.3646,12755.0
2017-10-19 12:00:00,38.11,38.12,38.08,38.08,8430.0,30.3646,30.3726,30.3407,30.3407,8430.0
2017-10-19 12:05:00,38.08,38.09,38.04,38.05,13109.0,30.3407,30.3487,30.3088,30.3168,13109.0
2017-10-19 12:10:00,38.05,38.06,38.03,38.04,7785.0,30.3168,30.3248,30.3009,30.3088,7785.0
2017-10-19 12:15:00,38.04,38.05,38.02,38.05,8236.0,30.3088,30.3168,30.2929,30.3168,8236.0
2017-10-19 12:20:00,38.05,38.08,38.04,38.05,10187.0,30.3168,30.3407,30.3088,30.3168,10187.0
2017-10-19 12:25:00,38.06,38.06,38.03,38.05,5433.0,30.3248,30.3248,30.3009,30.3168,5433.0
2017-10-19 12:30:00,38.06,38.08,38.05,38.08,9565.0,30.3248,30.3407,30.3168,30.3407,9565.0
2017-10-19 12:35:00,38.08,38.11,38.05,38.05,10000.0,30.3407,30.3646,30.3168,30.3168,10000.0
2017-10-19 12:40:00,38.05,38.09,38.05,38.08,5380.0,30.3168,30.3487,30.3168,30.3407,5380.0
2017-10-19 12:45:00,38.08,38.11,38.07,38.11,8825.0,30.3407,30.3646,30.3327,30.3646,8825.0
2017-10-19 12:50:00,38.1,38.11,38.08,38.09,12978.0,30.3566,30.3646,30.3407,30.3487,12978.0
2017-10-19 12:55:00,38.09,38.1,38.08,38.08,8242.0,30.3487,30.3566,30.3407,30.3407,8242.0
2017-10-19 13:00:00,38.09,38.13,38.08,38.08,22430.0,30.3487,30.3805,30.3407,30.3407,22430.0
2017-10-19 13:05:00,38.08,38.1,38.07,38.09,10882.0,30.3407,30.3566,30.3327,30.3487,10882.0
2017-10-19 13:10:00,38.1,38.1,38.07,38.08,13117.0,30.3566,30.3566,30.3327,30.3407,13117.0
2017-10-19 13:15:00,38.07,38.08,38.06,38.07,10749.0,30.3327,30.3407,30.3248,30.3327,10749.0
2017-10-19 13:20:00,38.06,38.07,38.03,38.03,15900.0,30.3248,30.3327,30.3009,30.3009,15900.0
2017-10-19 13:25:00,38.03,38.05,38.03,38.04,10300.0,30.3009,30.3168,30.3009,30.3088,10300.0
2017-10-19 13:30:00,38.04,38.05,38.02,38.04,15526.0,30.3088,30.3168,30.2929,30.3088,15526.0
2017-10-19 13:35:00,38.03,38.04,38.02,38.02,6894.0,30.3009,30.3088,30.2929,30.2929,6894.0
2017-10-19 13:40:00,38.02,38.03,38.01,38.03,11668.0,30.2929,30.3009,30.2849,30.3009,11668.0
2017-10-19 13:45:00,38.03,38.03,38.02,38.02,8911.0,30.3009,30.3009,30.2929,30.2929,8911.0
2017-10-19 13:50:00,38.02,38.05,38.01,38.05,16879.0,30.2929,30.3168,30.2849,30.3168,16879.0
2017-10-19 13:55:00,38.04,38.07,38.04,38.07,18941.0,30.3088,30.3327,30.3088,30.3327,18941.0
2017-10-19 14:00:00,38.06,38.09,38.05,38.09,11231.0,30.3248,30.3487,30.3168,30.3487,11231.0
2017-10-19 14:05:00,38.09,38.1,38.07,38.1,16485.0,30.3487,30.3566,30.3327,30.3566,16485.0
2017-10-19 14:10:00,38.09,38.12,38.09,38.09,17569.0,30.3487,30.3726,30.3487,30.3487,17569.0
2017-10-19 14:15:00,38.09,38.1,38.04,38.09,26818.0,30.3487,30.3566,30.3088,30.3487,26818.0
2017-10-19 14:20:00,38.09,38.1,38.06,38.1,18458.0,30.3487,30.3566,30.3248,30.3566,18458.0
2017-10-19 14:25:00,38.1,38.1,38.07,38.07,10967.0,30.3566,30.3566,30.3327,30.3327,10967.0
2017-10-19 14:30:00,38.07,38.09,38.06,38.06,12770.0,30.3327,30.3487,30.3248,30.3248,12770.0
2017-10-19 14:35:00,38.06,38.08,38.05,38.07,20717.0,30.3248,30.3407,30.3168,30.3327,20717.0
2017-10-19 14:40:00,38.06,38.08,38.05,38.06,17035.0,30.3248,30.3407,30.3168,30.3248,17035.0
2017-10-19 14:45:00,38.07,38.08,38.05,38.07,12698.0,30.3327,30.3407,30.3168,30.3327,12698.0
2017-10-19 14:50:00,38.06,38.1,38.06,38.09,19024.0,30.3248,30.3566,30.3248,30.3487,19024.0
2017-10-19 14:55:00,38.08,38.12,38.08,38.11,28658.0,30.3407,30.3726,30.3407,30.3646,28658.0
2017-10-19 15:00:00,38.11,38.11,38.0,38.0,79861.0,30.3646,30.3646,30.277,30.277,79861.0
2017-10-19 15:05:00,38.01,38.01,37.95,37.96,34727.0,30.2849,30.2849,30.2371,30.2451,34727.0
2017-10-19 15:10:00,37.97,37.97,37.93,37.93,21572.0,30.2531,30.2531,30.2212,30.2212,21572.0
2017-10-19 15:15:00,37.94,37.97,37.92,37.95,46488.0,30.2292,30.2531,30.2132,30.2371,46488.0
2017-10-19 15:20:00,37.95,37.97,37.94,37.95,39889.0,30.2371,30.2531,30.2292,30.2371,39889.0
2017-10-19 15:25:00,37.95,37.96,37.91,37.91,40060.0,30.2371,30.2451,30.2053,30.2053,40060.0
2017-10-19 15:30:00,37.91,37.93,37.85,37.92,97775.0,30.2053,30.2212,30.1575,30.2132,97775.0
2017-10-19 15:35:00,37.92,37.94,37.88,37.91,79270.0,30.2132,30.2292,30.1814,30.2053,79270.0
2017-10-19 15:40:00,37.92,37.93,37.88,37.9,52552.0,30.2132,30.2212,30.1814,30.1973,52552.0
2017-10-19 15:45:00,37.89,37.9,37.81,37.82,131810.0,30.1893,30.1973,30.1256,30.1336,131810.0
2017-10-19 15:50:00,37.82,37.83,37.79,37.8,184499.0,30.1336,30.1415,30.1096,30.1176,184499.0
2017-10-19 15:55:00,37.79,37.89,37.79,37.85,305253.0,30.1096,30.1893,30.1096,30.1575,305253.0
2017-10-20 09:30:00,37.87,37.93,37.78,37.87,143403.0,30.1734,30.2212,30.1017,30.1734,143403.0
2017-10-20 09:35:00,37.86,37.94,37.84,37.9,50865.0,30.1654,30.2292,30.1495,30.1973,50865.0
2017-10-20 09:40:00,37.9,37.92,37.84,37.88,38091.0,30.1973,30.2132,30.1495,30.1814,38091.0
2017-10-20 09:45:00,37.9,37.9,37.85,37.88,19056.0,30.1973,30.1973,30.1575,30.1814,19056.0
2017-10-20 09:50:00,37.88,37.91,37.84,37.89,27622.0,30.1814,30.2053,30.1495,30.1893,27622.0
2017-10-20 09:55:00,37.89,37.91,37.86,37.91,35078.0,30.1893,30.2053,30.1654,30.2053,35078.0
2017-10-20 10:00:00,37.91,37.93,37.85,37.88,24054.0,30.2053,30.2212,30.1575,30.1814,24054.0
2017-10-20 10:05:00,37.87,37.89,37.84,37.86,15910.0,30.1734,30.1893,30.1495,30.1654,15910.0
2017-10-20 10:10:00,37.86,37.87,37.84,37.86,15058.0,30.1654,30.1734,30.1495,30.1654,15058.0
2017-10-20 10:15:00,37.85,37.9,37.84,37.9,27089.0,30.1575,30.1973,30.1495,30.1973,27089.0
2017-10-20 10:20:00,37.89,37.9,37.85,37.86,12787.0,30.1893,30.1973,30.1575,30.1654,12787.0
2017-10-20 10:25:00,37.87,37.91,37.85,37.88,47881.0,30.1734,30.2053,30.1575,30.1814,47881.0
2017-10-20 10:30:00,37.88,37.94,37.87,37.93,49025.0,30.1814,30.2292,30.1734,30.2212,49025.0
2017-10-20 10:35:00,37.94,37.97,37.92,37.94,25302.0,30.2292,30.2531,30.2132,30.2292,25302.0
2017-10-20 10:40:00,37.94,37.94,37.92,37.93,18850.0,30.2292,30.2292,30.2132,30.2212,18850.0
2017-10-20 10:45:00,37.93,37.93,37.87,37.87,29551.0,30.2212,30.2212,30.1734,30.1734,29551.0
2017-10-20 10:50:00,37.88,37.89,37.84,37.87,20219.0,30.1814,30.1893,30.1495,30.1734,20219.0
2017-10-20 10:55:00,37.87,37.89,37.84,37.85,8695.0,30.1734,30.1893,30.1495,30.1575,8695.0
2017-10-20 11:00:00,37.84,37.85,37.81,37.84,29375.0,30.1495,30.1575,30.1256,30.1495,29375.0
2017-10-20 11:05:00,37.84,37.85,37.8,37.83,57866.0,30.1495,30.1575,30.1176,30.1415,57866.0
2017-10-20 11:10:00,37.84,37.86,37.83,37.86,14350.0,30.1495,30.1654,30.1415,30.1654,14350.0
2017-10-20 11:15:00,37.86,37.86,37.82,37.86,18170.0,30.1654,30.1654,30.1336,30.1654,18170.0
2017-10-20 11:20:00,37.85,37.87,37.79,37.79,32321.0,30.1575,30.1734,30.1096,30.1096,32321.0
2017-10-20 11:25:00,37.8,37.81,37.77,37.8,33828.0,30.1176,30.1256,30.0937,30.1176,33828.0
2017-10-20 11:30:00,37.8,37.81,37.73,37.75,31193.0,30.1176,30.1256,30.0618,30.0778,31193.0
2017-10-20 11:35:00,37.74,37.75,37.65,37.72,50685.0,30.0698,30.0778,29.9981,30.0539,50685.0
2017-10-20 11:40:00,37.72,37.72,37.66,37.67,43275.0,30.0539,30.0539,30.0061,30.014,43275.0
2017-10-20 11:45:00,37.67,37.7,37.64,37.66,54981.0,30.014,30.0379,29.9901,30.0061,54981.0
2017-10-20 11:50:00,37.66,37.67,37.57,37.61,44519.0,30.0061,30.014,29.9344,29.9662,44519.0
2017-10-20 11:55:00,37.6,37.63,37.59,37.6,68544.0,29.9583,29.9822,29.9503,29.9583,68544.0
2017-10-20 12:00:00,37.63,37.67,37.61,37.62,59424.0,29.9822,30.014,29.9662,29.9742,59424.0
2017-10-20 12:05:00,37.62,37.65,37.55,37.64,108134.0,29.9742,29.9981,29.9184,29.9901,108134.0
2017-10-20 12:10:00,37.64,37.71,37.64,37.7,43029.0,29.9901,30.0459,29.9901,30.0379,43029.0
2017-10-20 12:15:00,37.71,37.73,37.63,37.65,31271.0,30.0459,30.0618,29.9822,29.9981,31271.0
2017-10-20 12:20:00,37.64,37.66,37.64,37.65,12474.0,29.9901,30.0061,29.9901,29.9981,12474.0
2017-10-20 12:25:00,37.65,37.66,37.59,37.61,18983.0,29.9981,30.0061,29.9503,29.9662,18983.0
2017-10-20 12:30:00,37.61,37.62,37.59,37.6,12514.0,29.9662,29.9742,29.9503,29.9583,12514.0
2017-10-20 12:35:00,37.6,37.63,37.6,37.6,11143.0,29.9583,29.9822,29.9583,29.9583,11143.0
2017-10-20 12:40:00,37.6,37.6,37.57,37.59,18609.0,29.9583,29.9583,29.9344,29.9503,18609.0
2017-10-20 12:45:00,37.59,37.62,37.59,37.61,19211.0,29.9503,29.9742,29.9503,29.9662,19211.0
2017-10-20 12:50:00,37.61,37.63,37.58,37.62,10451.0,29.9662,29.9822,29.9423,29.9742,10451.0
2017-10-20 12:55:00,37.62,37.68,37.61,37.66,36344.0,29.9742,30.022,29.9662,30.0061,36344.0
2017-10-20 13:00:00,37.66,37.67,37.65,37.66,12154.0,30.0061,30.014,29.9981,30.0061,12154.0
2017-10-20 13:05:00,37.66,37.69,37.66,37.66,28591.0,30.0061,30.03,30.0061,30.0061,28591.0
2017-10-20 13:10:00,37.66,37.67,37.64,37.66,13366.0,30.0061,30.014,29.9901,30.0061,13366.0
2017-10-20 13:15:00,37.66,37.66,37.64,37.65,5326.0,30.0061,30.0061,29.9901,29.9981,5326.0
2017-10-20 13:20:00,37.65,37.65,37.63,37.63,23876.0,29.9981,29.9981,29.9822,29.9822,23876.0
2017-10-20 13:25:00,37.64,37.64,37.6,37.62,28472.0,29.9901,29.9901,29.9583,29.9742,28472.0
2017-10-20 13:30:00,37.62,37.65,37.62,37.64,5984.0,29.9742,29.9981,29.9742,29.9901,5984.0
2017-10-20 13:35:00,37.64,37.65,37.64,37.64,4013.0,29.9901,29.9981,29.9901,29.9901,4013.0
2017-10-20 13:40:00,37.65,37.66,37.64,37.65,16900.0,29.9981,30.0061,29.9901,29.9981,16900.0
2017-10-20 13:45:00,37.65,37.66,37.62,37.62,12600.0,29.9981,30.0061,29.9742,29.9742,12600.0
2017-10-20 13:50:00,37.63,37.65,37.62,37.65,16664.0,29.9822,29.9981,29.9742,29.9981,16664.0
2017-10-20 13:55:00,37.65,37.65,37.62,37.64,11017.0,29.9981,29.9981,29.9742,29.9901,11017.0
2017-10-20 14:00:00,37.63,37.65,37.63,37.64,13441.0,29.9822,29.9981,29.9822,29.9901,13441.0
2017-10-20 14:05:00,37.64,37.66,37.6,37.62,32587.0,29.9901,30.0061,29.9583,29.9742,32587.0
2017-10-20 14:10:00,37.62,37.67,37.61,37.65,30998.0,29.9742,30.014,29.9662,29.9981,30998.0
2017-10-20 14:15:00,37.65,37.65,37.62,37.64,17363.0,29.9981,29.9981,29.9742,29.9901,17363.0
2017-10-20 14:20:00,37.64,37.67,37.63,37.66,17506.0,29.9901,30.014,29.9822,30.0061,17506.0
2017-10-20 14:25:00,37.66,37.7,37.65,37.7,11277.0,30.0061,30.0379,29.9981,30.0379,11277.0
2017-10-20 14:30:00,37.7,37.72,37.7,37.71,12046.0,30.0379,30.0539,30.0379,30.0459,12046.0
2017-10-20 14:35:00,37.72,37.73,37.7,37.71,24462.0,30.0539,30.0618,30.0379,30.0459,24462.0
2017-10-20 14:40:00,37.72,37.72,37.68,37.7,14713.0,30.0539,30.0539,30.022,30.0379,14713.0
2017-10-20 14:45:00,37.7,37.71,37.68,37.69,17644.0,30.0379,30.0459,30.022,30.03,17644.0
2017-10-20 14:50:00,37.7,37.73,37.69,37.7,14996.0,30.0379,30.0618,30.03,30.0379,14996.0
2017-10-20 14:55:00,37.7,37.71,37.69,37.71,7030.0,30.0379,30.0459,30.03,30.0459,7030.0
2017-10-20 15:00:00,37.7,37.71,37.68,37.69,17012.0,30.0379,30.0459,30.022,30.03,17012.0
2017-10-20 15:05:00,37.69,37.71,37.69,37.7,12882.0,30.03,30.0459,30.03,30.0379,12882.0
2017-10-20 15:10:00,37.7,37.73,37.69,37.73,33469.0,30.0379,30.0618,30.03,30.0618,33469.0
2017-10-20 15:15:00,37.73,37.75,37.72,37.74,24414.0,30.0618,30.0778,30.0539,30.0698,24414.0
2017-10-20 15:20:00,37.75,37.77,37.74,37.76,24284.0,30.0778,30.0937,30.0698,30.0857,24284.0
2017-10-20 15:25:00,37.75,37.76,37.73,37.76,21444.0,30.0778,30.0857,30.0618,30.0857,21444.0
2017-10-20 15:30:00,37.76,37.76,37.74,37.75,23125.0,30.0857,30.0857,30.0698,30.0778,23125.0
2017-10-20 15:35:00,37.75,37.77,37.74,37.77,37151.0,30.0778,30.0937,30.0698,30.0937,37151.0
2017-10-20 15:40:00,37.76,37.76,37.7,37.7,61702.0,30.0857,30.0857,30.0379,30.0379,61702.0
2017-10-20 15:45:00,37.7,37.74,37.69,37.73,87919.0,30.0379,30.0698,30.03,30.0618,87919.0
2017-10-20 15:50:00,37.74,37.75,37.7,37.75,101468.0,30.0698,30.0778,30.0379,30.0778,101468.0
2017-10-20 15:55:00,37.75,37.8,37.72,37.79,281635.0,30.0778,30.1176,30.0539,30.1096,281635.0
2017-10-23 09:30:00,37.49,37.57,37.41,37.5,83810.0,29.8706,29.9344,29.8069,29.8786,83810.0
2017-10-23 09:35:00,37.51,37.65,37.5,37.64,46972.0,29.8866,29.9981,29.8786,29.9901,46972.0
2017-10-23 09:40:00,37.63,37.68,37.61,37.62,37340.0,29.9822,30.022,29.9662,29.9742,37340.0
2017-10-23 09:45:00,37.62,37.67,37.58,37.58,28139.0,29.9742,30.014,29.9423,29.9423,28139.0
2017-10-23 09:50:00,37.58,37.58,37.5,37.56,35295.0,29.9423,29.9423,29.8786,29.9264,35295.0
2017-10-23 09:55:00,37.57,37.59,37.55,37.59,23425.0,29.9344,29.9503,29.9184,29.9503,23425.0
2017-10-23 10:00:00,37.59,37.66,37.58,37.66,40505.0,29.9503,30.0061,29.9423,30.0061,40505.0
2017-10-23 10:05:00,37.66,37.68,37.55,37.56,38170.0,30.0061,30.022,29.9184,29.9264,38170.0
2017-10-23 10:10:00,37.56,37.58,37.55,37.58,19461.0,29.9264,29.9423,29.9184,29.9423,19461.0
2017-10-23 10:15:00,37.57,37.62,37.55,37.58,36839.0,29.9344,29.9742,29.9184,29.9423,36839.0
2017-10-23 10:20:00,37.59,37.6,37.53,37.54,19121.0,29.9503,29.9583,29.9025,29.9105,19121.0
2017-10-23 10:25:00,37.54,37.57,37.53,37.54,29890.0,29.9105,29.9344,29.9025,29.9105,29890.0
2017-10-23 10:30:00,37.55,37.55,37.49,37.5,44223.0,29.9184,29.9184,29.8706,29.8786,44223.0
2017-10-23 10:35:00,37.5,37.53,37.48,37.52,29167.0,29.8786,29.9025,29.8627,29.8945,29167.0
2017-10-23 10:40:00,37.51,37.53,37.49,37.53,21456.0,29.8866,29.9025,29.8706,29.9025,21456.0
2017-10-23 10:45:00,37.53,37.55,37.46,37.47,42491.0,29.9025,29.9184,29.8467,29.8547,42491.0
2017-10-23 10:50:00,37.47,37.47,37.38,37.4,88535.0,29.8547,29.8547,29.783,29.7989,88535.0
2017-10-23 10:55:00,37.41,37.42,37.4,37.4,26464.0,29.8069,29.8148,29.7989,29.7989,26464.0
2017-10-23 11:00:00,37.4,37.45,37.38,37.45,33534.0,29.7989,29.8387,29.783,29.8387,33534.0
2017-10-23 11:05:00,37.44,37.45,37.39,37.4,22606.0,29.8308,29.8387,29.7909,29.7989,22606.0
2017-10-23 11:10:00,37.4,37.44,37.39,37.44,10955.0,29.7989,29.8308,29.7909,29.8308,10955.0
2017-10-23 11:15:00,37.44,37.48,37.4,37.41,21084.0,29.8308,29.8627,29.7989,29.8069,21084.0
2017-10-23 11:20:00,37.41,37.42,37.38,37.4,29632.0,29.8069,29.8148,29.783,29.7989,29632.0
2017-10-23 11:25:00,37.4,37.41,37.3,37.31,52426.0,29.7989,29.8069,29.7192,29.7272,52426.0
2017-10-23 11:30:00,37.32,37.36,37.31,37.34,26156.0,29.7352,29.767,29.7272,29.7511,26156.0
2017-10-23 11:35:00,37.34,37.36,37.31,37.34,17326.0,29.7511,29.767,29.7272,29.7511,17326.0
2017-10-23 11:40:00,37.34,37.36,37.31,37.33,34184.0,29.7511,29.767,29.7272,29.7431,34184.0
2017-10-23 11:45:00,37.33,37.4,37.31,37.39,24846.0,29.7431,29.7989,29.7272,29.7909,24846.0
2017-10-23 11:50:00,37.39,37.39,37.28,37.3,43985.0,29.7909,29.7909,29.7033,29.7192,43985.0
2017-10-23 11:55:00,37.3,37.52,37.29,37.48,95790.0,29.7192,29.8945,29.7113,29.8627,95790.0
2017-10-23 12:00:00,37.49,37.55,37.49,37.53,21384.0,29.8706,29.9184,29.8706,29.9025,21384.0
2017-10-23 12:05:00,37.52,37.53,37.43,37.44,36045.0,29.8945,29.9025,29.8228,29.8308,36045.0
2017-10-23 12:10:00,37.44,37.55,37.41,37.53,52519.0,29.8308,29.9184,29.8069,29.9025,52519.0
2017-10-23 12:15:00,37.54,37.67,37.52,37.66,59884.0,29.9105,30.014,29.8945,30.0061,59884.0
2017-10-23 12:20:00,37.65,37.68,37.5,37.51,137330.0,29.9981,30.022,29.8786,29.8866,137330.0
2017-10-23 12:25:00,37.51,37.59,37.44,37.54,115574.0,29.8866,29.9503,29.8308,29.9105,115574.0
2017-10-23 12:30:00,37.54,37.63,37.54,37.6,36325.0,29.9105,29.9822,29.9105,29.9583,36325.0
2017-10-23 12:35:00,37.6,37.62,37.52,37.54,19622.0,29.9583,29.9742,29.8945,29.9105,19622.0
2017-10-23 12:40:00,37.53,37.59,37.52,37.57,15933.0,29.9025,29.9503,29.8945,29.9344,15933.0
2017-10-23 12:45:00,37.58,37.58,37.48,37.49,12459.0,29.9423,29.9423,29.8627,29.8706,12459.0
2017-10-23 12:50:00,37.49,37.53,37.49,37.5,18718.0,29.8706,29.9025,29.8706,29.8786,18718.0
2017-10-23 12:55:00,37.5,37.5,37.46,37.49,17525.0,29.8786,29.8786,29.8467,29.8706,17525.0
2017-10-23 13:00:00,37.48,37.51,37.43,37.46,45540.0,29.8627,29.8866,29.8228,29.8467,45540.0
2017-10-23 13:05:00,37.47,37.54,37.46,37.49,27422.0,29.8547,29.9105,29.8467,29.8706,27422.0
2017-10-23 13:10:00,37.5,37.52,37.47,37.52,10700.0,29.8786,29.8945,29.8547,29.8945,10700.0
2017-10-23 13:15:00,37.52,37.53,37.48,37.48,20771.0,29.8945,29.9025,29.8627,29.8627,20771.0
2017-10-23 13:20:00,37.47,37.48,37.4,37.4,17162.0,29.8547,29.8627,29.7989,29.7989,17162.0
2017-10-23 13:25:00,37.41,37.43,37.38,37.4,15261.0,29.8069,29.8228,29.783,29.7989,15261.0
2017-10-23 13:30:00,37.4,37.41,37.37,37.4,39266.0,29.7989,29.8069,29.775,29.7989,39266.0
2017-10-23 13:35:00,37.4,37.41,37.38,37.4,31418.0,29.7989,29.8069,29.783,29.7989,31418.0
2017-10-23 13:40:00,37.39,37.41,37.38,37.4,27818.0,29.7909,29.8069,29.783,29.7989,27818.0
2017-10-23 13:45:00,37.4,37.41,37.38,37.4,21694.0,29.7989,29.8069,29.783,29.7989,21694.0
2017-10-23 13:50:00,37.4,37.41,37.38,37.4,21304.0,29.7989,29.8069,29.783,29.7989,21304.0
2017-10-23 13:55:00,37.4,37.41,37.38,37.39,20565.0,29.7989,29.8069,29.783,29.7909,20565.0
2017-10-23 14:00:00,37.39,37.39,37.31,37.34,40673.0,29.7909,29.7909,29.7272,29.7511,40673.0
2017-10-23 14:05:00,37.33,37.36,37.22,37.25,129327.0,29.7431,29.767,29.6555,29.6794,129327.0
2017-10-23 14:10:00,37.25,37.26,37.22,37.24,52539.0,29.6794,29.6874,29.6555,29.6714,52539.0
2017-10-23 14:15:00,37.24,37.32,37.24,37.29,59564.0,29.6714,29.7352,29.6714,29.7113,59564.0
2017-10-23 14:20:00,37.28,37.3,37.26,37.29,35604.0,29.7033,29.7192,29.6874,29.7113,35604.0
2017-10-23 14:25:00,37.29,37.34,37.28,37.32,30363.0,29.7113,29.7511,29.7033,29.7352,30363.0
2017-10-23 14:30:00,37.32,37.35,37.3,37.34,27208.0,29.7352,29.7591,29.7192,29.7511,27208.0
2017-10-23 14:35:00,37.34,37.35,37.27,37.29,27599.0,29.7511,29.7591,29.6953,29.7113,27599.0
2017-10-23 14:40:00,37.29,37.3,37.25,37.26,43769.0,29.7113,29.7192,29.6794,29.6874,43769.0
2017-10-23 14:45:00,37.27,37.27,37.23,37.23,55644.0,29.6953,29.6953,29.6635,29.6635,55644.0
2017-10-23 14:50:00,37.24,37.25,37.21,37.22,56293.0,29.6714,29.6794,29.6475,29.6555,56293.0
2017-10-23 14:55:00,37.22,37.23,37.18,37.2,49477.0,29.6555,29.6635,29.6236,29.6396,49477.0
2017-10-23 15:00:00,37.21,37.22,37.18,37.2,34203.0,29.6475,29.6555,29.6236,29.6396,34203.0
2017-10-23 15:05:00,37.19,37.21,37.19,37.2,50478.0,29.6316,29.6475,29.6316,29.6396,50478.0
2017-10-23 15:10:00,37.2,37.21,37.19,37.2,51871.0,29.6396,29.6475,29.6316,29.6396,51871.0
2017-10-23 15:15:00,37.2,37.21,37.17,37.18,113852.0,29.6396,29.6475,29.6157,29.6236,113852.0
2017-10-23 15:20:00,37.18,37.32,37.18,37.32,34672.0,29.6236,29.7352,29.6236,29.7352,34672.0
2017-10-23 15:25:00,37.32,37.35,37.31,37.34,35032.0,29.7352,29.7591,29.7272,29.7511,35032.0
2017-10-23 15:30:00,37.34,37.37,37.32,37.37,52320.0,29.7511,29.775,29.7352,29.775,52320.0
2017-10-23 15:35:00,37.37,37.4,37.35,37.37,46413.0,29.775,29.7989,29.7591,29.775,46413.0
2017-10-23 15:40:00,37.37,37.38,37.34,37.34,45035.0,29.775,29.783,29.7511,29.7511,45035.0
2017-10-23 15:45:00,37.34,37.36,37.31,37.33,82627.0,29.7511,29.767,29.7272,29.7431,82627.0
2017-10-23 15:50:00,37.33,37.4,37.33,37.39,85976.0,29.7431,29.7989,29.7431,29.7909,85976.0
2017-10-23 15:55:00,37.39,37.39,37.36,37.37,148764.0,29.7909,29.7909,29.767,29.775,148764.0
2017-10-24 09:30:00,37.32,37.37,37.3,37.32,59245.0,29.7352,29.775,29.7192,29.7352,59245.0
2017-10-24 09:35:00,37.32,37.34,37.26,37.3,26974.0,29.7352,29.7511,29.6874,29.7192,26974.0
2017-10-24 09:40:00,37.28,37.3,37.23,37.27,29359.0,29.7033,29.7192,29.6635,29.6953,29359.0
2017-10-24 09:45:00,37.26,37.34,37.22,37.34,63042.0,29.6874,29.7511,29.6555,29.7511,63042.0
2017-10-24 09:50:00,37.34,37.35,37.3,37.31,25632.0,29.7511,29.7591,29.7192,29.7272,25632.0
2017-10-24 09:55:00,37.31,37.32,37.27,37.29,47597.0,29.7272,29.7352,29.6953,29.7113,47597.0
2017-10-24 10:00:00,37.29,37.34,37.28,37.33,42081.0,29.7113,29.7511,29.7033,29.7431,42081.0
2017-10-24 10:05:00,37.33,37.37,37.28,37.29,53594.0,29.7431,29.775,29.7033,29.7113,53594.0
2017-10-24 10:10:00,37.28,37.31,37.26,37.27,37698.0,29.7033,29.7272,29.6874,29.6953,37698.0
2017-10-24 10:15:00,37.27,37.31,37.26,37.31,25039.0,29.6953,29.7272,29.6874,29.7272,25039.0
2017-10-24 10:20:00,37.31,37.33,37.28,37.3,42747.0,29.7272,29.7431,29.7033,29.7192,42747.0
2017-10-24 10:25:00,37.3,37.3,37.28,37.3,19840.0,29.7192,29.7192,29.7033,29.7192,19840.0
2017-10-24 10:30:00,37.3,37.34,37.28,37.29,50829.0,29.7192,29.7511,29.7033,29.7113,50829.0
2017-10-24 10:35:00,37.29,37.34,37.29,37.32,43439.0,29.7113,29.7511,29.7113,29.7352,43439.0
2017-10-24 10:40:00,37.32,37.32,37.23,37.26,36325.0,29.7352,29.7352,29.6635,29.6874,36325.0
2017-10-24 10:45:00,37.28,37.36,37.27,37.36,13526.0,29.7033,29.767,29.6953,29.767,13526.0
2017-10-24 10:50:00,37.36,37.38,37.33,37.33,19425.0,29.767,29.783,29.7431,29.7431,19425.0
2017-10-24 10:55:00,37.33,37.35,37.26,37.27,58942.0,29.7431,29.7591,29.6874,29.6953,58942.0
2017-10-24 11:00:00,37.27,37.3,37.22,37.29,28955.0,29.6953,29.7192,29.6555,29.7113,28955.0
2017-10-24 11:05:00,37.28,37.32,37.27,37.31,17580.0,29.7033,29.7352,29.6953,29.7272,17580.0
2017-10-24 11:10:00,37.3,37.37,37.3,37.37,31472.0,29.7192,29.775,29.7192,29.775,31472.0
2017-10-24 11:15:00,37.37,37.42,37.36,37.42,72015.0,29.775,29.8148,29.767,29.8148,72015.0
2017-10-24 11:20:00,37.42,37.48,37.41,37.47,38527.0,29.8148,29.8627,29.8069,29.8547,38527.0
2017-10-24 11:25:00,37.47,37.48,37.45,37.46,49809.0,29.8547,29.8627,29.8387,29.8467,49809.0
2017-10-24 11:30:00,37.47,37.47,37.43,37.43,45453.0,29.8547,29.8547,29.8228,29.8228,45453.0
2017-10-24 11:35:00,37.44,37.49,37.43,37.48,30406.0,29.8308,29.8706,29.8228,29.8627,30406.0
2017-10-24 11:40:00,37.48,37.49,37.47,37.48,7620.0,29.8627,29.8706,29.8547,29.8627,7620.0
2017-10-24 11:45:00,37.47,37.48,37.43,37.45,29888.0,29.8547,29.8627,29.8228,29.8387,29888.0
2017-10-24 11:50:00,37.45,37.46,37.41,37.43,15754.0,29.8387,29.8467,29.8069,29.8228,15754.0
2017-10-24 11:55:00,37.44,37.46,37.4,37.44,19354.0,29.8308,29.8467,29.7989,29.8308,19354.0
2017-10-24 12:00:00,37.45,37.45,37.42,37.44,15214.0,29.8387,29.8387,29.8148,29.8308,15214.0
2017-10-24 12:05:00,37.44,37.48,37.43,37.44,12116.0,29.8308,29.8627,29.8228,29.8308,12116.0
2017-10-24 12:10:00,37.44,37.44,37.39,37.41,24716.0,29.8308,29.8308,29.7909,29.8069,24716.0
2017-10-24 12:15:00,37.41,37.42,37.38,37.41,16625.0,29.8069,29.8148,29.783,29.8069,16625.0
2017-10-24 12:20:00,37.42,37.45,37.42,37.44,14755.0,29.8148,29.8387,29.8148,29.8308,14755.0
2017-10-24 12:25:00,37.43,37.48,37.43,37.43,11656.0,29.8228,29.8627,29.8228,29.8228,11656.0
2017-10-24 12:30:00,37.44,37.46,37.42,37.46,12040.0,29.8308,29.8467,29.8148,29.8467,12040.0
2017-10-24 12:35:00,37.45,37.52,37.45,37.51,17614.0,29.8387,29.8945,29.8387,29.8866,17614.0
2017-10-24 12:40:00,37.51,37.52,37.5,37.51,11398.0,29.8866,29.8945,29.8786,29.8866,11398.0
2017-10-24 12:45:00,37.5,37.5,37.46,37.5,14542.0,29.8786,29.8786,29.8467,29.8786,14542.0
2017-10-24 12:50:00,37.5,37.51,37.46,37.47,12169.0,29.8786,29.8866,29.8467,29.8547,12169.0
2017-10-24 12:55:00,37.46,37.47,37.44,37.47,13200.0,29.8467,29.8547,29.8308,29.8547,13200.0
2017-10-24 13:00:00,37.46,37.49,37.44,37.45,16574.0,29.8467,29.8706,29.8308,29.8387,16574.0
2017-10-24 13:05:00,37.44,37.45,37.43,37.45,12174.0,29.8308,29.8387,29.8228,29.8387,12174.0
2017-10-24 13:10:00,37.44,37.45,37.4,37.41,38810.0,29.8308,29.8387,29.7989,29.8069,38810.0
2017-10-24 13:15:00,37.41,37.47,37.4,37.47,18833.0,29.8069,29.8547,29.7989,29.8547,18833.0
2017-10-24 13:20:00,37.46,37.49,37.45,37.47,25317.0,29.8467,29.8706,29.8387,29.8547,25317.0
2017-10-24 13:25:00,37.46,37.48,37.45,37.47,20317.0,29.8467,29.8627,29.8387,29.8547,20317.0
2017-10-24 13:30:00,37.46,37.49,37.44,37.47,28969.0,29.8467,29.8706,29.8308,29.8547,28969.0
2017-10-24 13:35:00,37.47,37.52,37.46,37.51,34585.0,29.8547,29.8945,29.8467,29.8866,34585.0
2017-10-24 13:40:00,37.51,37.54,37.5,37.52,17166.0,29.8866,29.9105,29.8786,29.8945,17166.0
2017-10-24 13:45:00,37.52,37.53,37.49,37.5,19761.0,29.8945,29.9025,29.8706,29.8786,19761.0
2017-10-24 13:50:00,37.5,37.53,37.49,37.53,9928.0,29.8786,29.9025,29.8706,29.9025,9928.0
2017-10-24 13:55:00,37.52,37.55,37.52,37.54,43818.0,29.8945,29.9184,29.8945,29.9105,43818.0
2017-10-24 14:00:00,37.54,37.56,37.53,37.55,22098.0,29.9105,29.9264,29.9025,29.9184,22098.0
2017-10-24 14:05:00,37.55,37.57,37.54,37.54,29908.0,29.9184,29.9344,29.9105,29.9105,29908.0
2017-10-24 14:10:00,37.55,37.55,37.52,37.52,21111.0,29.9184,29.9184,29.8945,29.8945,21111.0
2017-10-24 14:15:00,37.52,37.52,37.46,37.47,29038.0,29.8945,29.8945,29.8467,29.8547,29038.0
2017-10-24 14:20:00,37.46,37.46,37.39,37.4,129790.0,29.8467,29.8467,29.7909,29.7989,129790.0
2017-10-24 14:25:00,37.4,37.4,37.36,37.36,19658.0,29.7989,29.7989,29.767,29.767,19658.0
2017-10-24 14:30:00,37.37,37.38,37.34,37.38,23343.0,29.775,29.783,29.7511,29.783,23343.0
2017-10-24 14:35:00,37.38,37.39,37.31,37.33,52114.0,29.783,29.7909,29.7272,29.7431,52114.0
2017-10-24 14:40:00,37.32,37.33,37.29,37.3,45702.0,29.7352,29.7431,29.7113,29.7192,45702.0
2017-10-24 14:45:00,37.29,37.35,37.29,37.33,59038.0,29.7113,29.7591,29.7113,29.7431,59038.0
2017-10-24 14:50:00,37.32,37.36,37.3,37.3,72733.0,29.7352,29.767,29.7192,29.7192,72733.0
2017-10-24 14:55:00,37.31,37.36,37.3,37.33,53987.0,29.7272,29.767,29.7192,29.7431,53987.0
2017-10-24 15:00:00,37.34,37.36,37.32,37.32,37094.0,29.7511,29.767,29.7352,29.7352,37094.0
2017-10-24 15:05:00,37.32,37.32,37.19,37.23,102997.0,29.7352,29.7352,29.6316,29.6635,102997.0
2017-10-24 15:10:00,37.23,37.26,37.21,37.22,49880.0,29.6635,29.6874,29.6475,29.6555,49880.0
2017-10-24 15:15:00,37.23,37.23,37.17,37.17,55673.0,29.6635,29.6635,29.6157,29.6157,55673.0
2017-10-24 15:20:00,37.18,37.19,37.17,37.18,51212.0,29.6236,29.6316,29.6157,29.6236,51212.0
2017-10-24 15:25:00,37.18,37.19,37.17,37.18,66964.0,29.6236,29.6316,29.6157,29.6236,66964.0
2017-10-24 15:30:00,37.18,37.2,37.15,37.17,59812.0,29.6236,29.6396,29.5997,29.6157,59812.0
2017-10-24 15:35:00,37.17,37.19,37.15,37.16,64927.0,29.6157,29.6316,29.5997,29.6077,64927.0
2017-10-24 15:40:00,37.16,37.17,37.1,37.14,85321.0,29.6077,29.6157,29.5599,29.5918,85321.0
2017-10-24 15:45:00,37.14,37.19,37.11,37.19,118253.0,29.5918,29.6316,29.5679,29.6316,118253.0
2017-10-24 15:50:00,37.19,37.19,37.16,37.17,86426.0,29.6316,29.6316,29.6077,29.6157,86426.0
2017-10-24 15:55:00,37.16,37.18,37.1,37.12,266903.0,29.6077,29.6236,29.5599,29.5758,266903.0
2017-10-25 09:30:00,37.08,37.17,37.05,37.15,78423.0,29.5439,29.6157,29.52,29.5997,78423.0
2017-10-25 09:35:00,37.16,37.18,37.03,37.07,66121.0,29.6077,29.6236,29.5041,29.536,66121.0
2017-10-25 09:40:00,37.07,37.17,37.06,37.09,73053.0,29.536,29.6157,29.528,29.5519,73053.0
2017-10-25 09:45:00,37.08,37.08,37.02,37.03,30549.0,29.5439,29.5439,29.4961,29.5041,30549.0
2017-10-25 09:50:00,37.04,37.07,37.01,37.04,43339.0,29.5121,29.536,29.4882,29.5121,43339.0
2017-10-25 09:55:00,37.03,37.09,36.99,37.07,41062.0,29.5041,29.5519,29.4722,29.536,41062.0
2017-10-25 10:00:00,37.08,37.09,36.99,37.04,49802.0,29.5439,29.5519,29.4722,29.5121,49802.0
2017-10-25 10:05:00,37.04,37.07,37.02,37.04,38044.0,29.5121,29.536,29.4961,29.5121,38044.0
2017-10-25 10:10:00,37.04,37.05,36.95,36.99,49413.0,29.5121,29.52,29.4404,29.4722,49413.0
2017-10-25 10:15:00,36.99,37.02,36.93,36.93,83978.0,29.4722,29.4961,29.4244,29.4244,83978.0
2017-10-25 10:20:00,36.93,37.02,36.93,37.01,43754.0,29.4244,29.4961,29.4244,29.4882,43754.0
2017-10-25 10:25:00,37.01,37.02,36.94,36.97,33595.0,29.4882,29.4961,29.4324,29.4563,33595.0
2017-10-25 10:30:00,36.97,37.0,36.9,36.94,50666.0,29.4563,29.4802,29.4005,29.4324,50666.0
2017-10-25 10:35:00,36.93,36.98,36.93,36.93,22811.0,29.4244,29.4643,29.4244,29.4244,22811.0
2017-10-25 10:40:00,36.93,36.96,36.83,36.88,89518.0,29.4244,29.4483,29.3448,29.3846,89518.0
2017-10-25 10:45:00,36.88,36.93,36.85,36.92,29859.0,29.3846,29.4244,29.3607,29.4165,29859.0
2017-10-25 10:50:00,36.92,36.96,36.91,36.92,28393.0,29.4165,29.4483,29.4085,29.4165,28393.0
2017-10-25 10:55:00,36.91,37.02,36.91,37.02,29047.0,29.4085,29.4961,29.4085,29.4961,29047.0
2017-10-25 11:00:00,37.02,37.05,37.01,37.05,38443.0,29.4961,29.52,29.4882,29.52,38443.0
2017-10-25 11:05:00,37.05,37.09,37.02,37.03,79504.0,29.52,29.5519,29.4961,29.5041,79504.0
2017-10-25 11:10:00,37.04,37.04,36.92,36.94,52864.0,29.5121,29.5121,29.4165,29.4324,52864.0
2017-10-25 11:15:00,36.95,37.0,36.95,37.0,27826.0,29.4404,29.4802,29.4404,29.4802,27826.0
2017-10-25 11:20:00,36.99,37.03,36.95,36.97,71896.0,29.4722,29.5041,29.4404,29.4563,71896.0
2017-10-25 11:25:00,36.97,37.0,36.93,36.93,35350.0,29.4563,29.4802,29.4244,29.4244,35350.0
2017-10-25 11:30:00,36.93,36.95,36.83,36.84,92709.0,29.4244,29.4404,29.3448,29.3527,92709.0
2017-10-25 11:35:00,36.84,36.84,36.74,36.76,67372.0,29.3527,29.3527,29.273,29.289,67372.0
2017-10-25 11:40:00,36.76,36.8,36.72,36.75,44204.0,29.289,29.3209,29.2571,29.281,44204.0
2017-10-25 11:45:00,36.76,36.82,36.72,36.72,35293.0,29.289,29.3368,29.2571,29.2571,35293.0
2017-10-25 11:50:00,36.73,36.78,36.69,36.76,55661.0,29.2651,29.3049,29.2332,29.289,55661.0
2017-10-25 11:55:00,36.75,36.77,36.64,36.72,53493.0,29.281,29.297,29.1934,29.2571,53493.0
2017-10-25 12:00:00,36.72,36.76,36.68,36.68,42196.0,29.2571,29.289,29.2252,29.2252,42196.0
2017-10-25 12:05:00,36.69,36.71,36.65,36.7,112821.0,29.2332,29.2491,29.2013,29.2412,112821.0
2017-10-25 12:10:00,36.71,36.76,36.68,36.72,124239.0,29.2491,29.289,29.2252,29.2571,124239.0
2017-10-25 12:15:00,36.73,36.75,36.64,36.74,201232.0,29.2651,29.281,29.1934,29.273,201232.0
2017-10-25 12:20:00,36.73,36.81,36.73,36.76,129736.0,29.2651,29.3288,29.2651,29.289,129736.0
2017-10-25 12:25:00,36.75,36.83,36.75,36.77,74973.0,29.281,29.3448,29.281,29.297,74973.0
2017-10-25 12:30:00,36.76,36.78,36.75,36.76,142576.0,29.289,29.3049,29.281,29.289,142576.0
2017-10-25 12:35:00,36.76,36.77,36.68,36.71,83135.0,29.289,29.297,29.2252,29.2491,83135.0
2017-10-25 12:40:00,36.7,36.79,36.64,36.64,72049.0,29.2412,29.3129,29.1934,29.1934,72049.0
2017-10-25 12:45:00,36.63,36.72,36.63,36.69,33935.0,29.1854,29.2571,29.1854,29.2332,33935.0
2017-10-25 12:50:00,36.69,36.72,36.64,36.64,30900.0,29.2332,29.2571,29.1934,29.1934,30900.0
2017-10-25 12:55:00,36.63,36.68,36.59,36.66,48446.0,29.1854,29.2252,29.1535,29.2093,48446.0
2017-10-25 13:00:00,36.66,36.69,36.62,36.62,20089.0,29.2093,29.2332,29.1774,29.1774,20089.0
2017-10-25 13:05:00,36.61,36.69,36.59,36.69,24162.0,29.1695,29.2332,29.1535,29.2332,24162.0
2017-10-25 13:10:00,36.69,36.69,36.61,36.67,26802.0,29.2332,29.2332,29.1695,29.2173,26802.0
2017-10-25 13:15:00,36.66,36.72,36.65,36.72,23568.0,29.2093,29.2571,29.2013,29.2571,23568.0
2017-10-25 13:20:00,36.71,36.72,36.68,36.72,14800.0,29.2491,29.2571,29.2252,29.2571,14800.0
2017-10-25 13:25:00,36.72,36.75,36.7,36.73,47981.0,29.2571,29.281,29.2412,29.2651,47981.0
2017-10-25 13:30:00,36.73,36.76,36.68,36.69,52540.0,29.2651,29.289,29.2252,29.2332,52540.0
2017-10-25 13:35:00,36.7,36.7,36.67,36.67,26740.0,29.2412,29.2412,29.2173,29.2173,26740.0
2017-10-25 13:40:00,36.68,36.68,36.59,36.6,44730.0,29.2252,29.2252,29.1535,29.1615,44730.0
2017-10-25 13:45:00,36.6,36.61,36.58,36.6,68398.0,29.1615,29.1695,29.1456,29.1615,68398.0
2017-10-25 13:50:00,36.6,36.61,36.57,36.58,41129.0,29.1615,29.1695,29.1376,29.1456,41129.0
2017-10-25 13:55:00,36.58,36.58,36.46,36.54,82595.0,29.1456,29.1456,29.05,29.1137,82595.0
2017-10-25 14:00:00,36.54,36.54,36.45,36.45,86860.0,29.1137,29.1137,29.042,29.042,86860.0
2017-10-25 14:05:00,36.45,36.45,36.24,36.25,228313.0,29.042,29.042,28.8747,28.8826,228313.0
2017-10-25 14:10:00,36.25,36.33,36.22,36.25,139055.0,28.8826,28.9464,28.8587,28.8826,139055.0
2017-10-25 14:15:00,36.26,36.3,36.22,36.28,105394.0,28.8906,28.9225,28.8587,28.9065,105394.0
2017-10-25 14:20:00,36.29,36.35,36.29,36.34,65615.0,28.9145,28.9623,28.9145,28.9543,65615.0
2017-10-25 14:25:00,36.35,36.38,36.31,36.32,157986.0,28.9623,28.9862,28.9304,28.9384,157986.0
2017-10-25 14:30:00,36.32,36.34,36.31,36.33,71422.0,28.9384,28.9543,28.9304,28.9464,71422.0
2017-10-25 14:35:00,36.32,36.37,36.19,36.21,120445.0,28.9384,28.9782,28.8348,28.8508,120445.0
2017-10-25 14:40:00,36.21,36.33,36.19,36.3,117191.0,28.8508,28.9464,28.8348,28.9225,117191.0
2017-10-25 14:45:00,36.3,36.36,36.29,36.3,65964.0,28.9225,28.9703,28.9145,28.9225,65964.0
2017-10-25 14:50:00,36.31,36.38,36.28,36.38,67367.0,28.9304,28.9862,28.9065,28.9862,67367.0
2017-10-25 14:55:00,36.38,36.48,36.3,36.46,215065.0,28.9862,29.0659,28.9225,29.05,215065.0
2017-10-25 15:00:00,36.47,36.59,36.46,36.58,155402.0,29.0579,29.1535,29.05,29.1456,155402.0
2017-10-25 15:05:00,36.58,36.59,36.41,36.41,61472.0,29.1456,29.1535,29.0101,29.0101,61472.0
2017-10-25 15:10:00,36.42,36.47,36.39,36.47,57406.0,29.0181,29.0579,28.9942,29.0579,57406.0
2017-10-25 15:15:00,36.47,36.49,36.38,36.45,87255.0,29.0579,29.0739,28.9862,29.042,87255.0
2017-10-25 15:20:00,36.45,36.58,36.44,36.57,77630.0,29.042,29.1456,29.034,29.1376,77630.0
2017-10-25 15:25:00,36.58,36.61,36.55,36.59,207012.0,29.1456,29.1695,29.1217,29.1535,207012.0
2017-10-25 15:30:00,36.6,36.67,36.56,36.66,134744.0,29.1615,29.2173,29.1296,29.2093,134744.0
2017-10-25 15:35:00,36.67,36.67,36.52,36.65,114527.0,29.2173,29.2173,29.0978,29.2013,114527.0
2017-10-25 15:40:00,36.65,36.71,36.64,36.71,164421.0,29.2013,29.2491,29.1934,29.2491,164421.0
2017-10-25 15:45:00,36.7,36.79,36.67,36.76,394753.0,29.2412,29.3129,29.2173,29.289,394753.0
2017-10-25 15:50:00,36.77,36.86,36.76,36.85,536367.0,29.297,29.3687,29.289,29.3607,536367.0
2017-10-25 15:55:00,36.84,36.85,36.72,36.75,442466.0,29.3527,29.3607,29.2571,29.281,442466.0
2017-10-26 09:30:00,37.49,37.49,36.51,36.64,108079.0,29.8706,29.8706,29.0898,29.1934,108079.0
2017-10-26 09:35:00,36.67,36.85,36.4,36.4,71788.0,29.2173,29.3607,29.0021,29.0021,71788.0
2017-10-26 09:40:00,36.39,36.49,36.19,36.19,86078.0,28.9942,29.0739,28.8348,28.8348,86078.0
2017-10-26 09:45:00,36.19,36.34,36.17,36.17,56832.0,28.8348,28.9543,28.8189,28.8189,56832.0
2017-10-26 09:50:00,36.15,36.15,35.77,35.83,177072.0,28.803,28.803,28.5002,28.548,177072.0
2017-10-26 09:55:00,35.83,35.96,35.75,35.76,133283.0,28.548,28.6516,28.4843,28.4922,133283.0
2017-10-26 10:00:00,35.74,35.76,35.28,35.49,275101.0,28.4763,28.4922,28.1098,28.2771,275101.0
2017-10-26 10:05:00,35.48,35.49,35.23,35.35,108223.0,28.2691,28.2771,28.0699,28.1655,108223.0
2017-10-26 10:10:00,35.36,35.53,35.35,35.53,117965.0,28.1735,28.309,28.1655,28.309,117965.0
2017-10-26 10:15:00,35.53,35.71,35.49,35.65,167111.0,28.309,28.4524,28.2771,28.4046,167111.0
2017-10-26 10:20:00,35.65,35.97,35.65,35.85,125466.0,28.4046,28.6595,28.4046,28.5639,125466.0
2017-10-26 10:25:00,35.84,35.95,35.83,35.87,54933.0,28.556,28.6436,28.548,28.5799,54933.0
2017-10-26 10:30:00,35.87,36.15,35.85,35.97,118197.0,28.5799,28.803,28.5639,28.6595,118197.0
2017-10-26 10:35:00,35.97,36.13,35.83,36.02,96546.0,28.6595,28.787,28.548,28.6994,96546.0
2017-10-26 10:40:00,36.05,36.19,35.62,35.66,89841.0,28.7233,28.8348,28.3807,28.4125,89841.0
2017-10-26 10:45:00,35.67,36.05,35.66,35.87,94401.0,28.4205,28.7233,28.4125,28.5799,94401.0
2017-10-26 10:50:00,35.84,36.07,35.75,35.77,123790.0,28.556,28.7392,28.4843,28.5002,123790.0
2017-10-26 10:55:00,35.74,35.91,35.74,35.9,62892.0,28.4763,28.6117,28.4763,28.6038,62892.0
2017-10-26 11:00:00,35.9,36.06,35.69,35.83,161977.0,28.6038,28.7312,28.4364,28.548,161977.0
2017-10-26 11:05:00,35.81,35.88,35.6,35.69,72863.0,28.5321,28.5878,28.3647,28.4364,72863.0
2017-10-26 11:10:00,35.7,35.84,35.67,35.73,36052.0,28.4444,28.556,28.4205,28.4683,36052.0
2017-10-26 11:15:00,35.74,35.74,35.46,35.48,82039.0,28.4763,28.4763,28.2532,28.2691,82039.0
2017-10-26 11:20:00,35.47,35.61,35.36,35.41,53483.0,28.2612,28.3727,28.1735,28.2134,53483.0
2017-10-26 11:25:00,35.42,35.6,35.31,35.34,82649.0,28.2213,28.3647,28.1337,28.1576,82649.0
2017-10-26 11:30:00,35.35,35.43,35.28,35.31,53393.0,28.1655,28.2293,28.1098,28.1337,53393.0
2017-10-26 11:35:00,35.31,35.35,35.18,35.28,49841.0,28.1337,28.1655,28.0301,28.1098,49841.0
2017-10-26 11:40:00,35.28,35.41,35.27,35.36,48553.0,28.1098,28.2134,28.1018,28.1735,48553.0
2017-10-26 11:45:00,35.37,35.38,35.23,35.28,52232.0,28.1815,28.1895,28.0699,28.1098,52232.0
2017-10-26 11:50:00,35.29,35.51,35.07,35.48,111527.0,28.1177,28.293,27.9425,28.2691,111527.0
2017-10-26 11:55:00,35.48,35.49,35.38,35.47,61758.0,28.2691,28.2771,28.1895,28.2612,61758.0
2017-10-26 12:00:00,35.46,35.67,35.41,35.66,71038.0,28.2532,28.4205,28.2134,28.4125,71038.0
2017-10-26 12:05:00,35.67,35.75,35.61,35.7,75086.0,28.4205,28.4843,28.3727,28.4444,75086.0
2017-10-26 12:10:00,35.69,35.74,35.6,35.64,42053.0,28.4364,28.4763,28.3647,28.3966,42053.0
2017-10-26 12:15:00,35.63,35.63,35.53,35.56,28967.0,28.3886,28.3886,28.309,28.3329,28967.0
2017-10-26 12:20:00,35.54,35.61,35.51,35.58,44314.0,28.3169,28.3727,28.293,28.3488,44314.0
2017-10-26 12:25:00,35.59,35.6,35.52,35.58,50222.0,28.3568,28.3647,28.301,28.3488,50222.0
2017-10-26 12:30:00,35.59,35.65,35.54,35.58,62909.0,28.3568,28.4046,28.3169,28.3488,62909.0
2017-10-26 12:35:00,35.58,35.59,35.5,35.51,25138.0,28.3488,28.3568,28.2851,28.293,25138.0
2017-10-26 12:40:00,35.51,35.54,35.46,35.52,24570.0,28.293,28.3169,28.2532,28.301,24570.0
2017-10-26 12:45:00,35.52,35.52,35.48,35.51,27521.0,28.301,28.301,28.2691,28.293,27521.0
2017-10-26 12:50:00,35.51,35.55,35.5,35.51,31091.0,28.293,28.3249,28.2851,28.293,31091.0
2017-10-26 12:55:00,35.51,35.53,35.42,35.43,42313.0,28.293,28.309,28.2213,28.2293,42313.0
2017-10-26 13:00:00,35.42,35.43,35.34,35.43,36822.0,28.2213,28.2293,28.1576,28.2293,36822.0
2017-10-26 13:05:00,35.42,35.51,35.41,35.47,46204.0,28.2213,28.293,28.2134,28.2612,46204.0
2017-10-26 13:10:00,35.48,35.5,35.41,35.42,24376.0,28.2691,28.2851,28.2134,28.2213,24376.0
2017-10-26 13:15:00,35.42,35.48,35.4,35.47,37906.0,28.2213,28.2691,28.2054,28.2612,37906.0
2017-10-26 13:20:00,35.47,35.54,35.44,35.48,99766.0,28.2612,28.3169,28.2373,28.2691,99766.0
2017-10-26 13:25:00,35.48,35.53,35.46,35.51,42969.0,28.2691,28.309,28.2532,28.293,42969.0
2017-10-26 13:30:00,35.5,35.63,35.5,35.63,56312.0,28.2851,28.3886,28.2851,28.3886,56312.0
2017-10-26 13:35:00,35.63,35.75,35.6,35.74,59337.0,28.3886,28.4843,28.3647,28.4763,59337.0
2017-10-26 13:40:00,35.73,35.74,35.55,35.57,62109.0,28.4683,28.4763,28.3249,28.3408,62109.0
2017-10-26 13:45:00,35.55,35.58,35.47,35.58,27379.0,28.3249,28.3488,28.2612,28.3488,27379.0
2017-10-26 13:50:00,35.58,35.65,35.58,35.64,40015.0,28.3488,28.4046,28.3488,28.3966,40015.0
2017-10-26 13:55:00,35.63,35.68,35.61,35.62,34953.0,28.3886,28.4285,28.3727,28.3807,34953.0
2017-10-26 14:00:00,35.61,35.63,35.57,35.61,34556.0,28.3727,28.3886,28.3408,28.3727,34556.0
2017-10-26 14:05:00,35.61,35.63,35.59,35.59,34324.0,28.3727,28.3886,28.3568,28.3568,34324.0
2017-10-26 14:10:00,35.59,35.59,35.48,35.52,52615.0,28.3568,28.3568,28.2691,28.301,52615.0
2017-10-26 14:15:00,35.52,35.6,35.51,35.56,43732.0,28.301,28.3647,28.293,28.3329,43732.0
2017-10-26 14:20:00,35.56,35.56,35.5,35.51,45600.0,28.3329,28.3329,28.2851,28.293,45600.0
2017-10-26 14:25:00,35.5,35.56,35.5,35.56,33631.0,28.2851,28.3329,28.2851,28.3329,33631.0
2017-10-26 14:30:00,35.55,35.57,35.53,35.57,29543.0,28.3249,28.3408,28.309,28.3408,29543.0
2017-10-26 14:35:00,35.56,35.59,35.55,35.57,34218.0,28.3329,28.3568,28.3249,28.3408,34218.0
2017-10-26 14:40:00,35.56,35.65,35.56,35.65,44497.0,28.3329,28.4046,28.3329,28.4046,44497.0
2017-10-26 14:45:00,35.65,35.66,35.59,35.59,40698.0,28.4046,28.4125,28.3568,28.3568,40698.0
2017-10-26 14:50:00,35.6,35.64,35.59,35.6,38651.0,28.3647,28.3966,28.3568,28.3647,38651.0
2017-10-26 14:55:00,35.6,35.6,35.55,35.56,44363.0,28.3647,28.3647,28.3249,28.3329,44363.0
2017-10-26 15:00:00,35.56,35.63,35.55,35.63,42695.0,28.3329,28.3886,28.3249,28.3886,42695.0
2017-10-26 15:05:00,35.63,35.7,35.62,35.7,32018.0,28.3886,28.4444,28.3807,28.4444,32018.0
2017-10-26 15:10:00,35.7,35.72,35.57,35.58,55463.0,28.4444,28.4604,28.3408,28.3488,55463.0
2017-10-26 15:15:00,35.59,35.62,35.55,35.59,50786.0,28.3568,28.3807,28.3249,28.3568,50786.0
2017-10-26 15:20:00,35.6,35.69,35.59,35.69,44558.0,28.3647,28.4364,28.3568,28.4364,44558.0
2017-10-26 15:25:00,35.69,35.74,35.64,35.74,84781.0,28.4364,28.4763,28.3966,28.4763,84781.0
2017-10-26 15:30:00,35.74,35.81,35.71,35.81,111845.0,28.4763,28.5321,28.4524,28.5321,111845.0
2017-10-26 15:35:00,35.81,35.89,35.74,35.86,220729.0,28.5321,28.5958,28.4763,28.5719,220729.0
2017-10-26 15:40:00,35.87,35.91,35.81,35.91,119449.0,28.5799,28.6117,28.5321,28.6117,119449.0
2017-10-26 15:45:00,35.91,35.92,35.82,35.84,257876.0,28.6117,28.6197,28.54,28.556,257876.0
2017-10-26 15:50:00,35.84,35.92,35.84,35.92,124449.0,28.556,28.6197,28.556,28.6197,124449.0
2017-10-26 15:55:00,35.92,35.95,35.74,35.91,792614.0,28.6197,28.6436,28.4763,28.6117,792614.0
2017-10-27 09:30:00,35.74,35.96,35.68,35.94,91177.0,28.4763,28.6516,28.4285,28.6356,91177.0
2017-10-27 09:35:00,35.92,35.98,35.67,35.98,52133.0,28.6197,28.6675,28.4205,28.6675,52133.0
2017-10-27 09:40:00,35.98,36.21,35.98,36.12,118998.0,28.6675,28.8508,28.6675,28.7791,118998.0
2017-10-27 09:45:00,36.11,36.11,35.95,35.97,69964.0,28.7711,28.7711,28.6436,28.6595,69964.0
2017-10-27 09:50:00,35.97,35.97,35.85,35.88,63181.0,28.6595,28.6595,28.5639,28.5878,63181.0
2017-10-27 09:55:00,35.87,35.98,35.87,35.94,72652.0,28.5799,28.6675,28.5799,28.6356,72652.0
2017-10-27 10:00:00,35.94,36.35,35.91,36.24,180054.0,28.6356,28.9623,28.6117,28.8747,180054.0
2017-10-27 10:05:00,36.24,36.27,36.03,36.15,49144.0,28.8747,28.8986,28.7073,28.803,49144.0
2017-10-27 10:10:00,36.14,36.14,36.02,36.11,33488.0,28.795,28.795,28.6994,28.7711,33488.0
2017-10-27 10:15:00,36.11,36.14,36.05,36.06,51464.0,28.7711,28.795,28.7233,28.7312,51464.0
2017-10-27 10:20:00,36.04,36.08,35.95,35.97,30730.0,28.7153,28.7472,28.6436,28.6595,30730.0
2017-10-27 10:25:00,35.96,35.98,35.91,35.95,38386.0,28.6516,28.6675,28.6117,28.6436,38386.0
2017-10-27 10:30:00,35.96,35.99,35.88,35.91,50770.0,28.6516,28.6755,28.5878,28.6117,50770.0
2017-10-27 10:35:00,35.91,35.96,35.88,35.9,25615.0,28.6117,28.6516,28.5878,28.6038,25615.0
2017-10-27 10:40:00,35.91,35.99,35.86,35.98,33076.0,28.6117,28.6755,28.5719,28.6675,33076.0
2017-10-27 10:45:00,35.99,36.0,35.95,35.97,20391.0,28.6755,28.6834,28.6436,28.6595,20391.0
2017-10-27 10:50:00,35.97,36.03,35.93,35.93,42016.0,28.6595,28.7073,28.6277,28.6277,42016.0
2017-10-27 10:55:00,35.93,35.93,35.85,35.86,24633.0,28.6277,28.6277,28.5639,28.5719,24633.0
2017-10-27 11:00:00,35.86,35.92,35.85,35.85,18668.0,28.5719,28.6197,28.5639,28.5639,18668.0
2017-10-27 11:05:00,35.86,35.9,35.82,35.84,22862.0,28.5719,28.6038,28.54,28.556,22862.0
2017-10-27 11:10:00,35.83,35.9,35.78,35.78,25514.0,28.548,28.6038,28.5082,28.5082,25514.0
2017-10-27 11:15:00,35.78,35.83,35.76,35.82,22373.0,28.5082,28.548,28.4922,28.54,22373.0
2017-10-27 11:20:00,35.83,35.93,35.82,35.86,46898.0,28.548,28.6277,28.54,28.5719,46898.0
2017-10-27 11:25:00,35.86,35.89,35.78,35.82,35716.0,28.5719,28.5958,28.5082,28.54,35716.0
2017-10-27 11:30:00,35.82,35.84,35.77,35.77,25016.0,28.54,28.556,28.5002,28.5002,25016.0
2017-10-27 11:35:00,35.78,35.86,35.76,35.82,45824.0,28.5082,28.5719,28.4922,28.54,45824.0
2017-10-27 11:40:00,35.82,35.83,35.76,35.8,21462.0,28.54,28.548,28.4922,28.5241,21462.0
2017-10-27 11:45:00,35.81,35.82,35.76,35.8,14422.0,28.5321,28.54,28.4922,28.5241,14422.0
2017-10-27 11:50:00,35.8,35.89,35.79,35.85,27628.0,28.5241,28.5958,28.5161,28.5639,27628.0
2017-10-27 11:55:00,35.85,35.94,35.82,35.91,31243.0,28.5639,28.6356,28.54,28.6117,31243.0
2017-10-27 12:00:00,35.91,35.95,35.87,35.93,25702.0,28.6117,28.6436,28.5799,28.6277,25702.0
2017-10-27 12:05:00,35.94,35.96,35.88,35.89,27323.0,28.6356,28.6516,28.5878,28.5958,27323.0
2017-10-27 12:10:00,35.89,35.89,35.84,35.86,23456.0,28.5958,28.5958,28.556,28.5719,23456.0
2017-10-27 12:15:00,35.85,35.86,35.83,35.84,9966.0,28.5639,28.5719,28.548,28.556,9966.0
2017-10-27 12:20:00,35.83,35.85,35.79,35.79,25994.0,28.548,28.5639,28.5161,28.5161,25994.0
2017-10-27 12:25:00,35.8,35.89,35.79,35.88,20735.0,28.5241,28.5958,28.5161,28.5878,20735.0
2017-10-27 12:30:00,35.87,35.87,35.83,35.84,13173.0,28.5799,28.5799,28.548,28.556,13173.0
2017-10-27 12:35:00,35.85,35.91,35.85,35.87,15528.0,28.5639,28.6117,28.5639,28.5799,15528.0
2017-10-27 12:40:00,35.87,35.87,35.82,35.82,10930.0,28.5799,28.5799,28.54,28.54,10930.0
2017-10-27 12:45:00,35.83,35.84,35.82,35.83,11497.0,28.548,28.556,28.54,28.548,11497.0
2017-10-27 12:50:00,35.83,35.85,35.78,35.79,32140.0,28.548,28.5639,28.5082,28.5161,32140.0
2017-10-27 12:55:00,35.8,35.83,35.77,35.77,20898.0,28.5241,28.548,28.5002,28.5002,20898.0
2017-10-27 13:00:00,35.77,35.81,35.77,35.79,28210.0,28.5002,28.5321,28.5002,28.5161,28210.0
2017-10-27 13:05:00,35.8,35.81,35.73,35.75,21436.0,28.5241,28.5321,28.4683,28.4843,21436.0
2017-10-27 13:10:00,35.74,35.78,35.73,35.75,16695.0,28.4763,28.5082,28.4683,28.4843,16695.0
2017-10-27 13:15:00,35.75,35.75,35.72,35.73,16547.0,28.4843,28.4843,28.4604,28.4683,16547.0
2017-10-27 13:20:00,35.73,35.75,35.69,35.7,108427.0,28.4683,28.4843,28.4364,28.4444,108427.0
2017-10-27 13:25:00,35.7,35.76,35.69,35.73,28702.0,28.4444,28.4922,28.4364,28.4683,28702.0
2017-10-27 13:30:00,35.74,35.77,35.73,35.77,10908.0,28.4763,28.5002,28.4683,28.5002,10908.0
2017-10-27 13:35:00,35.77,35.77,35.72,35.74,27930.0,28.5002,28.5002,28.4604,28.4763,27930.0
2017-10-27 13:40:00,35.74,35.78,35.7,35.76,43213.0,28.4763,28.5082,28.4444,28.4922,43213.0
2017-10-27 13:45:00,35.77,35.82,35.75,35.81,21957.0,28.5002,28.54,28.4843,28.5321,21957.0
2017-10-27 13:50:00,35.81,35.85,35.78,35.83,45840.0,28.5321,28.5639,28.5082,28.548,45840.0
2017-10-27 13:55:00,35.82,35.83,35.81,35.81,12980.0,28.54,28.548,28.5321,28.5321,12980.0
2017-10-27 14:00:00,35.8,35.82,35.8,35.8,19384.0,28.5241,28.54,28.5241,28.5241,19384.0
2017-10-27 14:05:00,35.8,35.83,35.8,35.83,19548.0,28.5241,28.548,28.5241,28.548,19548.0
2017-10-27 14:10:00,35.82,35.83,35.8,35.8,18344.0,28.54,28.548,28.5241,28.5241,18344.0
2017-10-27 14:15:00,35.8,35.87,35.8,35.87,39987.0,28.5241,28.5799,28.5241,28.5799,39987.0
2017-10-27 14:20:00,35.87,35.92,35.86,35.91,46103.0,28.5799,28.6197,28.5719,28.6117,46103.0
2017-10-27 14:25:00,35.91,35.91,35.87,35.89,39197.0,28.6117,28.6117,28.5799,28.5958,39197.0
2017-10-27 14:30:00,35.89,35.92,35.88,35.92,17537.0,28.5958,28.6197,28.5878,28.6197,17537.0
2017-10-27 14:35:00,35.92,35.92,35.88,35.9,27287.0,28.6197,28.6197,28.5878,28.6038,27287.0
2017-10-27 14:40:00,35.9,35.93,35.89,35.91,27889.0,28.6038,28.6277,28.5958,28.6117,27889.0
2017-10-27 14:45:00,35.91,35.95,35.9,35.94,22022.0,28.6117,28.6436,28.6038,28.6356,22022.0
2017-10-27 14:50:00,35.94,35.96,35.92,35.92,17551.0,28.6356,28.6516,28.6197,28.6197,17551.0
2017-10-27 14:55:00,35.93,35.95,35.9,35.91,41370.0,28.6277,28.6436,28.6038,28.6117,41370.0
2017-10-27 15:00:00,35.91,35.92,35.87,35.89,23317.0,28.6117,28.6197,28.5799,28.5958,23317.0
2017-10-27 15:05:00,35.88,35.94,35.88,35.92,25215.0,28.5878,28.6356,28.5878,28.6197,25215.0
2017-10-27 15:10:00,35.93,35.95,35.9,35.91,29722.0,28.6277,28.6436,28.6038,28.6117,29722.0
2017-10-27 15:15:00,35.92,35.94,35.9,35.9,27239.0,28.6197,28.6356,28.6038,28.6038,27239.0
2017-10-27 15:20:00,35.9,35.93,35.89,35.91,25052.0,28.6038,28.6277,28.5958,28.6117,25052.0
2017-10-27 15:25:00,35.91,35.91,35.82,35.86,71925.0,28.6117,28.6117,28.54,28.5719,71925.0
2017-10-27 15:30:00,35.85,35.88,35.84,35.85,53282.0,28.5639,28.5878,28.556,28.5639,53282.0
2017-10-27 15:35:00,35.85,35.86,35.79,35.8,69108.0,28.5639,28.5719,28.5161,28.5241,69108.0
2017-10-27 15:40:00,35.8,35.82,35.79,35.82,61389.0,28.5241,28.54,28.5161,28.54,61389.0
2017-10-27 15:45:00,35.82,35.86,35.82,35.82,98549.0,28.54,28.5719,28.54,28.54,98549.0
2017-10-27 15:50:00,35.82,35.84,35.81,35.82,105443.0,28.54,28.556,28.5321,28.54,105443.0
2017-10-27 15:55:00,35.82,35.85,35.77,35.82,322104.0,28.54,28.5639,28.5002,28.54,322104.0
2017-10-30 09:30:00,35.8,35.84,35.62,35.79,124689.0,28.5241,28.556,28.3807,28.5161,124689.0
2017-10-30 09:35:00,35.8,36.02,35.79,36.0,60795.0,28.5241,28.6994,28.5161,28.6834,60795.0
2017-10-30 09:40:00,35.99,36.05,35.92,36.02,46213.0,28.6755,28.7233,28.6197,28.6994,46213.0
2017-10-30 09:45:00,36.02,36.15,36.02,36.14,59205.0,28.6994,28.803,28.6994,28.795,59205.0
2017-10-30 09:50:00,36.15,36.15,36.06,36.06,54224.0,28.803,28.803,28.7312,28.7312,54224.0
2017-10-30 09:55:00,36.07,36.11,36.05,36.09,22709.0,28.7392,28.7711,28.7233,28.7552,22709.0
2017-10-30 10:00:00,36.09,36.12,36.06,36.06,32436.0,28.7552,28.7791,28.7312,28.7312,32436.0
2017-10-30 10:05:00,36.06,36.08,36.01,36.04,30487.0,28.7312,28.7472,28.6914,28.7153,30487.0
2017-10-30 10:10:00,36.04,36.07,36.03,36.05,32906.0,28.7153,28.7392,28.7073,28.7233,32906.0
2017-10-30 10:15:00,36.03,36.05,36.0,36.03,32803.0,28.7073,28.7233,28.6834,28.7073,32803.0
2017-10-30 10:20:00,36.04,36.06,36.01,36.03,21933.0,28.7153,28.7312,28.6914,28.7073,21933.0
2017-10-30 10:25:00,36.03,36.06,36.0,36.01,21214.0,28.7073,28.7312,28.6834,28.6914,21214.0
2017-10-30 10:30:00,36.01,36.07,36.0,36.01,30233.0,28.6914,28.7392,28.6834,28.6914,30233.0
2017-10-30 10:35:00,36.0,36.06,36.0,36.03,20884.0,28.6834,28.7312,28.6834,28.7073,20884.0
2017-10-30 10:40:00,36.03,36.06,36.02,36.05,55620.0,28.7073,28.7312,28.6994,28.7233,55620.0
2017-10-30 10:45:00,36.04,36.1,36.04,36.1,40158.0,28.7153,28.7631,28.7153,28.7631,40158.0
2017-10-30 10:50:00,36.1,36.12,36.04,36.1,42255.0,28.7631,28.7791,28.7153,28.7631,42255.0
2017-10-30 10:55:00,36.1,36.11,36.01,36.02,38585.0,28.7631,28.7711,28.6914,28.6994,38585.0
2017-10-30 11:00:00,36.02,36.02,35.95,35.95,50989.0,28.6994,28.6994,28.6436,28.6436,50989.0
2017-10-30 11:05:00,35.95,36.02,35.94,35.97,70353.0,28.6436,28.6994,28.6356,28.6595,70353.0
2017-10-30 11:10:00,35.97,35.99,35.95,35.96,62309.0,28.6595,28.6755,28.6436,28.6516,62309.0
2017-10-30 11:15:00,35.95,36.0,35.93,35.95,52452.0,28.6436,28.6834,28.6277,28.6436,52452.0
2017-10-30 11:20:00,35.95,35.98,35.94,35.98,13010.0,28.6436,28.6675,28.6356,28.6675,13010.0
2017-10-30 11:25:00,35.99,36.02,35.98,35.98,25656.0,28.6755,28.6994,28.6675,28.6675,25656.0
2017-10-30 11:30:00,35.98,36.0,35.93,35.98,45738.0,28.6675,28.6834,28.6277,28.6675,45738.0
2017-10-30 11:35:00,35.98,36.05,35.98,36.05,33722.0,28.6675,28.7233,28.6675,28.7233,33722.0
2017-10-30 11:40:00,36.05,36.06,36.01,36.04,25430.0,28.7233,28.7312,28.6914,28.7153,25430.0
2017-10-30 11:45:00,36.03,36.09,36.0,36.08,28308.0,28.7073,28.7552,28.6834,28.7472,28308.0
2017-10-30 11:50:00,36.08,36.11,36.06,36.09,22478.0,28.7472,28.7711,28.7312,28.7552,22478.0
2017-10-30 11:55:00,36.09,36.13,36.09,36.12,41922.0,28.7552,28.787,28.7552,28.7791,41922.0
2017-10-30 12:00:00,36.12,36.18,36.11,36.17,26667.0,28.7791,28.8269,28.7711,28.8189,26667.0
2017-10-30 12:05:00,36.17,36.18,36.16,36.17,31492.0,28.8189,28.8269,28.8109,28.8189,31492.0
2017-10-30 12:10:00,36.18,36.2,36.15,36.16,34958.0,28.8269,28.8428,28.803,28.8109,34958.0
2017-10-30 12:15:00,36.16,36.19,36.13,36.19,22607.0,28.8109,28.8348,28.787,28.8348,22607.0
2017-10-30 12:20:00,36.19,36.25,36.17,36.24,38025.0,28.8348,28.8826,28.8189,28.8747,38025.0
2017-10-30 12:25:00,36.24,36.25,36.2,36.21,25446.0,28.8747,28.8826,28.8428,28.8508,25446.0
2017-10-30 12:30:00,36.2,36.2,36.14,36.16,27499.0,28.8428,28.8428,28.795,28.8109,27499.0
2017-10-30 12:35:00,36.16,36.22,36.16,36.22,29721.0,28.8109,28.8587,28.8109,28.8587,29721.0
2017-10-30 12:40:00,36.22,36.26,36.2,36.25,42961.0,28.8587,28.8906,28.8428,28.8826,42961.0
2017-10-30 12:45:00,36.25,36.32,36.24,36.31,42417.0,28.8826,28.9384,28.8747,28.9304,42417.0
2017-10-30 12:50:00,36.32,36.33,36.27,36.31,35808.0,28.9384,28.9464,28.8986,28.9304,35808.0
2017-10-30 12:55:00,36.32,36.32,36.23,36.25,38947.0,28.9384,28.9384,28.8667,28.8826,38947.0
2017-10-30 13:00:00,36.26,36.28,36.23,36.24,39366.0,28.8906,28.9065,28.8667,28.8747,39366.0
2017-10-30 13:05:00,36.25,36.26,36.22,36.25,23647.0,28.8826,28.8906,28.8587,28.8826,23647.0
2017-10-30 13:10:00,36.25,36.26,36.22,36.23,27032.0,28.8826,28.8906,28.8587,28.8667,27032.0
2017-10-30 13:15:00,36.22,36.3,36.22,36.29,35152.0,28.8587,28.9225,28.8587,28.9145,35152.0
2017-10-30 13:20:00,36.29,36.31,36.28,36.28,30017.0,28.9145,28.9304,28.9065,28.9065,30017.0
2017-10-30 13:25:00,36.29,36.33,36.27,36.29,21928.0,28.9145,28.9464,28.8986,28.9145,21928.0
2017-10-30 13:30:00,36.28,36.31,36.26,36.31,18548.0,28.9065,28.9304,28.8906,28.9304,18548.0
2017-10-30 13:35:00,36.3,36.32,36.29,36.29,23024.0,28.9225,28.9384,28.9145,28.9145,23024.0
2017-10-30 13:40:00,36.29,36.39,36.29,36.39,34525.0,28.9145,28.9942,28.9145,28.9942,34525.0
2017-10-30 13:45:00,36.39,36.39,36.28,36.28,35767.0,28.9942,28.9942,28.9065,28.9065,35767.0
2017-10-30 13:50:00,36.29,36.3,36.24,36.26,29212.0,28.9145,28.9225,28.8747,28.8906,29212.0
2017-10-30 13:55:00,36.26,36.26,36.22,36.23,26914.0,28.8906,28.8906,28.8587,28.8667,26914.0
2017-10-30 14:00:00,36.23,36.24,36.21,36.23,27632.0,28.8667,28.8747,28.8508,28.8667,27632.0
2017-10-30 14:05:00,36.23,36.24,36.19,36.24,41380.0,28.8667,28.8747,28.8348,28.8747,41380.0
2017-10-30 14:10:00,36.25,36.27,36.25,36.26,22664.0,28.8826,28.8986,28.8826,28.8906,22664.0
2017-10-30 14:15:00,36.25,36.25,36.23,36.24,23520.0,28.8826,28.8826,28.8667,28.8747,23520.0
2017-10-30 14:20:00,36.25,36.27,36.22,36.26,59902.0,28.8826,28.8986,28.8587,28.8906,59902.0
2017-10-30 14:25:00,36.26,36.27,36.23,36.23,35139.0,28.8906,28.8986,28.8667,28.8667,35139.0
2017-10-30 14:30:00,36.23,36.27,36.23,36.26,36451.0,28.8667,28.8986,28.8667,28.8906,36451.0
2017-10-30 14:35:00,36.26,36.3,36.26,36.3,41261.0,28.8906,28.9225,28.8906,28.9225,41261.0
2017-10-30 14:40:00,36.29,36.3,36.23,36.25,36132.0,28.9145,28.9225,28.8667,28.8826,36132.0
2017-10-30 14:45:00,36.26,36.3,36.25,36.29,16098.0,28.8906,28.9225,28.8826,28.9145,16098.0
2017-10-30 14:50:00,36.29,36.3,36.25,36.26,51098.0,28.9145,28.9225,28.8826,28.8906,51098.0
2017-10-30 14:55:00,36.26,36.29,36.23,36.28,42053.0,28.8906,28.9145,28.8667,28.9065,42053.0
2017-10-30 15:00:00,36.28,36.29,36.25,36.29,30399.0,28.9065,28.9145,28.8826,28.9145,30399.0
2017-10-30 15:05:00,36.29,36.3,36.27,36.3,32726.0,28.9145,28.9225,28.8986,28.9225,32726.0
2017-10-30 15:10:00,36.3,36.31,36.28,36.29,22982.0,28.9225,28.9304,28.9065,28.9145,22982.0
2017-10-30 15:15:00,36.29,36.3,36.28,36.3,32815.0,28.9145,28.9225,28.9065,28.9225,32815.0
2017-10-30 15:20:00,36.3,36.31,36.29,36.31,39032.0,28.9225,28.9304,28.9145,28.9304,39032.0
2017-10-30 15:25:00,36.31,36.37,36.3,36.35,66058.0,28.9304,28.9782,28.9225,28.9623,66058.0
2017-10-30 15:30:00,36.35,36.35,36.33,36.34,50237.0,28.9623,28.9623,28.9464,28.9543,50237.0
2017-10-30 15:35:00,36.34,36.34,36.32,36.33,60083.0,28.9543,28.9543,28.9384,28.9464,60083.0
2017-10-30 15:40:00,36.33,36.34,36.31,36.34,50426.0,28.9464,28.9543,28.9304,28.9543,50426.0
2017-10-30 15:45:00,36.33,36.34,36.3,36.3,95234.0,28.9464,28.9543,28.9225,28.9225,95234.0
2017-10-30 15:50:00,36.3,36.3,36.22,36.24,147988.0,28.9225,28.9225,28.8587,28.8747,147988.0
2017-10-30 15:55:00,36.23,36.25,36.18,36.22,355509.0,28.8667,28.8826,28.8269,28.8587,355509.0
2017-10-31 09:30:00,36.19,36.2,36.07,36.13,79231.0,28.8348,28.8428,28.7392,28.787,79231.0
2017-10-31 09:35:00,36.14,36.27,36.1,36.12,54990.0,28.795,28.8986,28.7631,28.7791,54990.0
2017-10-31 09:40:00,36.12,36.14,35.99,36.01,40102.0,28.7791,28.795,28.6755,28.6914,40102.0
2017-10-31 09:45:00,36.0,36.09,35.96,36.05,35000.0,28.6834,28.7552,28.6516,28.7233,35000.0
2017-10-31 09:50:00,36.04,36.11,35.98,35.99,39089.0,28.7153,28.7711,28.6675,28.6755,39089.0
2017-10-31 09:55:00,35.98,36.15,35.98,36.11,38752.0,28.6675,28.803,28.6675,28.7711,38752.0
2017-10-31 10:00:00,36.1,36.1,35.94,35.97,51848.0,28.7631,28.7631,28.6356,28.6595,51848.0
2017-10-31 10:05:00,35.94,35.97,35.88,35.95,28140.0,28.6356,28.6595,28.5878,28.6436,28140.0
2017-10-31 10:10:00,35.94,35.97,35.9,35.94,24319.0,28.6356,28.6595,28.6038,28.6356,24319.0
2017-10-31 10:15:00,35.94,36.0,35.93,36.0,15495.0,28.6356,28.6834,28.6277,28.6834,15495.0
2017-10-31 10:20:00,36.0,36.03,35.98,35.98,13138.0,28.6834,28.7073,28.6675,28.6675,13138.0
2017-10-31 10:25:00,35.98,36.03,35.98,36.0,20027.0,28.6675,28.7073,28.6675,28.6834,20027.0
2017-10-31 10:30:00,36.0,36.04,35.98,36.04,25840.0,28.6834,28.7153,28.6675,28.7153,25840.0
2017-10-31 10:35:00,36.02,36.06,36.0,36.04,26324.0,28.6994,28.7312,28.6834,28.7153,26324.0
2017-10-31 10:40:00,36.03,36.05,36.01,36.02,26311.0,28.7073,28.7233,28.6914,28.6994,26311.0
2017-10-31 10:45:00,36.02,36.09,36.01,36.05,33927.0,28.6994,28.7552,28.6914,28.7233,33927.0
2017-10-31 10:50:00,36.04,36.05,36.01,36.02,35173.0,28.7153,28.7233,28.6914,28.6994,35173.0
2017-10-31 10:55:00,36.02,36.07,36.02,36.05,18109.0,28.6994,28.7392,28.6994,28.7233,18109.0
2017-10-31 11:00:00,36.04,36.09,36.03,36.08,32059.0,28.7153,28.7552,28.7073,28.7472,32059.0
2017-10-31 11:05:00,36.07,36.08,36.05,36.07,14337.0,28.7392,28.7472,28.7233,28.7392,14337.0
2017-10-31 11:10:00,36.07,36.17,36.07,36.15,50860.0,28.7392,28.8189,28.7392,28.803,50860.0
2017-10-31 11:15:00,36.14,36.18,36.13,36.18,31723.0,28.795,28.8269,28.787,28.8269,31723.0
2017-10-31 11:20:00,36.18,36.21,36.15,36.15,18625.0,28.8269,28.8508,28.803,28.803,18625.0
2017-10-31 11:25:00,36.14,36.16,36.13,36.16,17276.0,28.795,28.8109,28.787,28.8109,17276.0
2017-10-31 11:30:00,36.16,36.21,36.16,36.19,15686.0,28.8109,28.8508,28.8109,28.8348,15686.0
2017-10-31 11:35:00,36.18,36.19,36.16,36.17,12401.0,28.8269,28.8348,28.8109,28.8189,12401.0
2017-10-31 11:40:00,36.17,36.19,36.16,36.19,11555.0,28.8189,28.8348,28.8109,28.8348,11555.0
2017-10-31 11:45:00,36.18,36.23,36.17,36.23,23742.0,28.8269,28.8667,28.8189,28.8667,23742.0
2017-10-31 11:50:00,36.23,36.24,36.21,36.22,14929.0,28.8667,28.8747,28.8508,28.8587,14929.0
2017-10-31 11:55:00,36.22,36.24,36.17,36.2,36999.0,28.8587,28.8747,28.8189,28.8428,36999.0
2017-10-31 12:00:00,36.2,36.21,36.19,36.2,8912.0,28.8428,28.8508,28.8348,28.8428,8912.0
2017-10-31 12:05:00,36.2,36.23,36.18,36.2,20172.0,28.8428,28.8667,28.8269,28.8428,20172.0
2017-10-31 12:10:00,36.2,36.2,36.15,36.16,17156.0,28.8428,28.8428,28.803,28.8109,17156.0
2017-10-31 12:15:00,36.17,36.17,36.12,36.17,16837.0,28.8189,28.8189,28.7791,28.8189,16837.0
2017-10-31 12:20:00,36.16,36.17,36.12,36.17,19136.0,28.8109,28.8189,28.7791,28.8189,19136.0
2017-10-31 12:25:00,36.17,36.18,36.15,36.16,12408.0,28.8189,28.8269,28.803,28.8109,12408.0
2017-10-31 12:30:00,36.17,36.18,36.16,36.16,8807.0,28.8189,28.8269,28.8109,28.8109,8807.0
2017-10-31 12:35:00,36.16,36.19,36.12,36.15,48220.0,28.8109,28.8348,28.7791,28.803,48220.0
2017-10-31 12:40:00,36.15,36.19,36.15,36.16,39877.0,28.803,28.8348,28.803,28.8109,39877.0
2017-10-31 12:45:00,36.17,36.18,36.16,36.18,13448.0,28.8189,28.8269,28.8109,28.8269,13448.0
2017-10-31 12:50:00,36.18,36.18,36.1,36.1,15074.0,28.8269,28.8269,28.7631,28.7631,15074.0
2017-10-31 12:55:00,36.1,36.14,36.1,36.13,19481.0,28.7631,28.795,28.7631,28.787,19481.0
2017-10-31 13:00:00,36.13,36.17,36.13,36.16,13200.0,28.787,28.8189,28.787,28.8109,13200.0
2017-10-31 13:05:00,36.16,36.16,36.15,36.15,4802.0,28.8109,28.8109,28.803,28.803,4802.0
2017-10-31 13:10:00,36.16,36.18,36.14,36.18,18808.0,28.8109,28.8269,28.795,28.8269,18808.0
2017-10-31 13:15:00,36.18,36.2,36.16,36.19,11676.0,28.8269,28.8428,28.8109,28.8348,11676.0
2017-10-31 13:20:00,36.19,36.21,36.18,36.2,17148.0,28.8348,28.8508,28.8269,28.8428,17148.0
2017-10-31 13:25:00,36.2,36.21,36.18,36.21,9827.0,28.8428,28.8508,28.8269,28.8508,9827.0
2017-10-31 13:30:00,36.21,36.26,36.2,36.24,34494.0,28.8508,28.8906,28.8428,28.8747,34494.0
2017-10-31 13:35:00,36.25,36.27,36.22,36.24,32374.0,28.8826,28.8986,28.8587,28.8747,32374.0
2017-10-31 13:40:00,36.23,36.23,36.19,36.21,10178.0,28.8667,28.8667,28.8348,28.8508,10178.0
2017-10-31 13:45:00,36.2,36.21,36.16,36.2,15164.0,28.8428,28.8508,28.8109,28.8428,15164.0
2017-10-31 13:50:00,36.2,36.22,36.17,36.21,17405.0,28.8428,28.8587,28.8189,28.8508,17405.0
2017-10-31 13:55:00,36.2,36.22,36.19,36.22,16558.0,28.8428,28.8587,28.8348,28.8587,16558.0
2017-10-31 14:00:00,36.22,36.22,36.19,36.2,12135.0,28.8587,28.8587,28.8348,28.8428,12135.0
2017-10-31 14:05:00,36.2,36.23,36.19,36.2,12879.0,28.8428,28.8667,28.8348,28.8428,12879.0
2017-10-31 14:10:00,36.2,36.2,36.17,36.18,15363.0,28.8428,28.8428,28.8189,28.8269,15363.0
2017-10-31 14:15:00,36.19,36.19,36.15,36.15,34075.0,28.8348,28.8348,28.803,28.803,34075.0
2017-10-31 14:20:00,36.16,36.16,36.13,36.15,22553.0,28.8109,28.8109,28.787,28.803,22553.0
2017-10-31 14:25:00,36.15,36.25,36.14,36.23,44581.0,28.803,28.8826,28.795,28.8667,44581.0
2017-10-31 14:30:00,36.24,36.28,36.23,36.27,32335.0,28.8747,28.9065,28.8667,28.8986,32335.0
2017-10-31 14:35:00,36.27,36.3,36.25,36.26,24016.0,28.8986,28.9225,28.8826,28.8906,24016.0
2017-10-31 14:40:00,36.26,36.28,36.25,36.25,16094.0,28.8906,28.9065,28.8826,28.8826,16094.0
2017-10-31 14:45:00,36.26,36.27,36.25,36.27,8985.0,28.8906,28.8986,28.8826,28.8986,8985.0
2017-10-31 14:50:00,36.27,36.29,36.21,36.21,28377.0,28.8986,28.9145,28.8508,28.8508,28377.0
2017-10-31 14:55:00,36.22,36.26,36.21,36.21,24256.0,28.8587,28.8906,28.8508,28.8508,24256.0
2017-10-31 15:00:00,36.22,36.24,36.21,36.23,28257.0,28.8587,28.8747,28.8508,28.8667,28257.0
2017-10-31 15:05:00,36.23,36.24,36.21,36.22,17377.0,28.8667,28.8747,28.8508,28.8587,17377.0
2017-10-31 15:10:00,36.22,36.23,36.2,36.22,29130.0,28.8587,28.8667,28.8428,28.8587,29130.0
2017-10-31 15:15:00,36.22,36.24,36.21,36.23,24851.0,28.8587,28.8747,28.8508,28.8667,24851.0
2017-10-31 15:20:00,36.23,36.25,36.22,36.23,20366.0,28.8667,28.8826,28.8587,28.8667,20366.0
2017-10-31 15:25:00,36.23,36.24,36.22,36.22,33713.0,28.8667,28.8747,28.8587,28.8587,33713.0
2017-10-31 15:30:00,36.23,36.24,36.2,36.22,50476.0,28.8667,28.8747,28.8428,28.8587,50476.0
2017-10-31 15:35:00,36.21,36.22,36.19,36.19,24275.0,28.8508,28.8587,28.8348,28.8348,24275.0
2017-10-31 15:40:00,36.2,36.27,36.2,36.23,73402.0,28.8428,28.8986,28.8428,28.8667,73402.0
2017-10-31 15:45:00,36.22,36.23,36.18,36.2,203742.0,28.8587,28.8667,28.8269,28.8428,203742.0
2017-10-31 15:50:00,36.19,36.21,36.17,36.18,135857.0,28.8348,28.8508,28.8189,28.8269,135857.0
2017-10-31 15:55:00,36.17,36.19,36.15,36.16,309441.0,28.8189,28.8348,28.803,28.8109,309441.0
2017-11-01 09:30:00,36.36,36.46,36.24,36.31,80394.0,28.9703,29.05,28.8747,28.9304,80394.0
2017-11-01 09:35:00,36.3,36.3,36.2,36.26,48571.0,28.9225,28.9225,28.8428,28.8906,48571.0
2017-11-01 09:40:00,36.27,36.36,36.25,36.32,93881.0,28.8986,28.9703,28.8826,28.9384,93881.0
2017-11-01 09:45:00,36.32,36.41,36.3,36.33,85645.0,28.9384,29.0101,28.9225,28.9464,85645.0
2017-11-01 09:50:00,36.32,36.37,36.25,36.35,36130.0,28.9384,28.9782,28.8826,28.9623,36130.0
2017-11-01 09:55:00,36.34,36.39,36.32,36.38,22848.0,28.9543,28.9942,28.9384,28.9862,22848.0
2017-11-01 10:00:00,36.38,36.46,36.38,36.44,39987.0,28.9862,29.05,28.9862,29.034,39987.0
2017-11-01 10:05:00,36.44,36.46,36.4,36.4,22897.0,29.034,29.05,29.0021,29.0021,22897.0
2017-11-01 10:10:00,36.4,36.43,36.35,36.41,51600.0,29.0021,29.0261,28.9623,29.0101,51600.0
2017-11-01 10:15:00,36.41,36.43,36.34,36.35,75618.0,29.0101,29.0261,28.9543,28.9623,75618.0
2017-11-01 10:20:00,36.36,36.4,36.35,36.39,19168.0,28.9703,29.0021,28.9623,28.9942,19168.0
2017-11-01 10:25:00,36.39,36.44,36.36,36.43,23360.0,28.9942,29.034,28.9703,29.0261,23360.0
2017-11-01 10:30:00,36.44,36.44,36.29,36.3,30106.0,29.034,29.034,28.9145,28.9225,30106.0
2017-11-01 10:35:00,36.3,36.3,36.22,36.3,28182.0,28.9225,28.9225,28.8587,28.9225,28182.0
2017-11-01 10:40:00,36.29,36.34,36.28,36.32,26141.0,28.9145,28.9543,28.9065,28.9384,26141.0
2017-11-01 10:45:00,36.33,36.35,36.31,36.32,17227.0,28.9464,28.9623,28.9304,28.9384,17227.0
2017-11-01 10:50:00,36.32,36.32,36.23,36.26,30415.0,28.9384,28.9384,28.8667,28.8906,30415.0
2017-11-01 10:55:00,36.26,36.33,36.25,36.27,21856.0,28.8906,28.9464,28.8826,28.8986,21856.0
2017-11-01 11:00:00,36.27,36.28,36.24,36.25,24875.0,28.8986,28.9065,28.8747,28.8826,24875.0
2017-11-01 11:05:00,36.25,36.26,36.22,36.23,26966.0,28.8826,28.8906,28.8587,28.8667,26966.0
2017-11-01 11:10:00,36.23,36.25,36.22,36.23,31239.0,28.8667,28.8826,28.8587,28.8667,31239.0
2017-11-01 11:15:00,36.23,36.29,36.23,36.29,26984.0,28.8667,28.9145,28.8667,28.9145,26984.0
2017-11-01 11:20:00,36.28,36.29,36.22,36.23,24448.0,28.9065,28.9145,28.8587,28.8667,24448.0
2017-11-01 11:25:00,36.23,36.25,36.21,36.23,44047.0,28.8667,28.8826,28.8508,28.8667,44047.0
2017-11-01 11:30:00,36.23,36.27,36.21,36.22,40854.0,28.8667,28.8986,28.8508,28.8587,40854.0
2017-11-01 11:35:00,36.22,36.26,36.22,36.23,19735.0,28.8587,28.8906,28.8587,28.8667,19735.0
2017-11-01 11:40:00,36.23,36.23,36.19,36.22,21929.0,28.8667,28.8667,28.8348,28.8587,21929.0
2017-11-01 11:45:00,36.22,36.25,36.21,36.23,10797.0,28.8587,28.8826,28.8508,28.8667,10797.0
2017-11-01 11:50:00,36.23,36.24,36.13,36.13,39042.0,28.8667,28.8747,28.787,28.787,39042.0
2017-11-01 11:55:00,36.13,36.16,36.11,36.14,54285.0,28.787,28.8109,28.7711,28.795,54285.0
2017-11-01 12:00:00,36.14,36.18,36.13,36.14,23670.0,28.795,28.8269,28.787,28.795,23670.0
2017-11-01 12:05:00,36.14,36.16,36.13,36.14,11441.0,28.795,28.8109,28.787,28.795,11441.0
2017-11-01 12:10:00,36.14,36.16,36.13,36.16,20882.0,28.795,28.8109,28.787,28.8109,20882.0
2017-11-01 12:15:00,36.16,36.17,36.13,36.13,12147.0,28.8109,28.8189,28.787,28.787,12147.0
2017-11-01 12:20:00,36.14,36.14,36.09,36.09,30501.0,28.795,28.795,28.7552,28.7552,30501.0
2017-11-01 12:25:00,36.09,36.11,36.06,36.06,20165.0,28.7552,28.7711,28.7312,28.7312,20165.0
2017-11-01 12:30:00,36.06,36.07,36.04,36.04,12504.0,28.7312,28.7392,28.7153,28.7153,12504.0
2017-11-01 12:35:00,36.04,36.06,36.02,36.02,15552.0,28.7153,28.7312,28.6994,28.6994,15552.0
2017-11-01 12:40:00,36.02,36.05,36.02,36.03,17391.0,28.6994,28.7233,28.6994,28.7073,17391.0
2017-11-01 12:45:00,36.03,36.05,36.02,36.03,21660.0,28.7073,28.7233,28.6994,28.7073,21660.0
2017-11-01 12:50:00,36.02,36.03,35.99,36.0,23903.0,28.6994,28.7073,28.6755,28.6834,23903.0
2017-11-01 12:55:00,35.99,36.0,35.97,35.97,61301.0,28.6755,28.6834,28.6595,28.6595,61301.0
2017-11-01 13:00:00,35.97,35.98,35.93,35.93,19689.0,28.6595,28.6675,28.6277,28.6277,19689.0
2017-11-01 13:05:00,35.93,35.98,35.9,35.95,62080.0,28.6277,28.6675,28.6038,28.6436,62080.0
2017-11-01 13:10:00,35.94,36.08,35.94,36.08,31869.0,28.6356,28.7472,28.6356,28.7472,31869.0
2017-11-01 13:15:00,36.07,36.08,36.04,36.05,16718.0,28.7392,28.7472,28.7153,28.7233,16718.0
2017-11-01 13:20:00,36.06,36.09,36.0,36.06,64135.0,28.7312,28.7552,28.6834,28.7312,64135.0
2017-11-01 13:25:00,36.05,36.06,35.96,35.97,29423.0,28.7233,28.7312,28.6516,28.6595,29423.0
2017-11-01 13:30:00,35.97,35.98,35.93,35.93,29353.0,28.6595,28.6675,28.6277,28.6277,29353.0
2017-11-01 13:35:00,35.93,35.94,35.92,35.92,21434.0,28.6277,28.6356,28.6197,28.6197,21434.0
2017-11-01 13:40:00,35.93,35.94,35.89,35.91,45506.0,28.6277,28.6356,28.5958,28.6117,45506.0
2017-11-01 13:45:00,35.92,35.92,35.88,35.89,19926.0,28.6197,28.6197,28.5878,28.5958,19926.0
2017-11-01 13:50:00,35.89,35.89,35.86,35.86,12852.0,28.5958,28.5958,28.5719,28.5719,12852.0
2017-11-01 13:55:00,35.87,35.9,35.84,35.9,44372.0,28.5799,28.6038,28.556,28.6038,44372.0
2017-11-01 14:00:00,35.9,36.1,35.9,35.97,65466.0,28.6038,28.7631,28.6038,28.6595,65466.0
2017-11-01 14:05:00,35.99,36.07,35.88,35.9,34087.0,28.6755,28.7392,28.5878,28.6038,34087.0
2017-11-01 14:10:00,35.9,35.93,35.75,35.83,49885.0,28.6038,28.6277,28.4843,28.548,49885.0
2017-11-01 14:15:00,35.83,35.87,35.8,35.82,29559.0,28.548,28.5799,28.5241,28.54,29559.0
2017-11-01 14:20:00,35.82,35.82,35.66,35.66,77467.0,28.54,28.54,28.4125,28.4125,77467.0
2017-11-01 14:25:00,35.66,35.67,35.59,35.61,132809.0,28.4125,28.4205,28.3568,28.3727,132809.0
2017-11-01 14:30:00,35.61,35.73,35.61,35.72,70669.0,28.3727,28.4683,28.3727,28.4604,70669.0
2017-11-01 14:35:00,35.74,35.76,35.69,35.7,22581.0,28.4763,28.4922,28.4364,28.4444,22581.0
2017-11-01 14:40:00,35.7,35.73,35.69,35.7,70995.0,28.4444,28.4683,28.4364,28.4444,70995.0
2017-11-01 14:45:00,35.71,35.75,35.7,35.74,36238.0,28.4524,28.4843,28.4444,28.4763,36238.0
2017-11-01 14:50:00,35.75,35.76,35.72,35.76,20009.0,28.4843,28.4922,28.4604,28.4922,20009.0
2017-11-01 14:55:00,35.76,35.79,35.71,35.72,26578.0,28.4922,28.5161,28.4524,28.4604,26578.0
2017-11-01 15:00:00,35.72,35.72,35.69,35.72,48747.0,28.4604,28.4604,28.4364,28.4604,48747.0
2017-11-01 15:05:00,35.72,35.77,35.7,35.77,24583.0,28.4604,28.5002,28.4444,28.5002,24583.0
2017-11-01 15:10:00,35.77,35.81,35.76,35.77,25315.0,28.5002,28.5321,28.4922,28.5002,25315.0
2017-11-01 15:15:00,35.78,35.83,35.77,35.83,36104.0,28.5082,28.548,28.5002,28.548,36104.0
2017-11-01 15:20:00,35.83,35.84,35.79,35.83,44598.0,28.548,28.556,28.5161,28.548,44598.0
2017-11-01 15:25:00,35.83,35.86,35.82,35.84,49110.0,28.548,28.5719,28.54,28.556,49110.0
2017-11-01 15:30:00,35.84,35.85,35.8,35.8,41476.0,28.556,28.5639,28.5241,28.5241,41476.0
2017-11-01 15:35:00,35.8,35.83,35.77,35.78,39656.0,28.5241,28.548,28.5002,28.5082,39656.0
2017-11-01 15:40:00,35.78,35.79,35.75,35.75,75231.0,28.5082,28.5161,28.4843,28.4843,75231.0
2017-11-01 15:45:00,35.75,35.75,35.7,35.73,87510.0,28.4843,28.4843,28.4444,28.4683,87510.0
2017-11-01 15:50:00,35.73,35.75,35.71,35.71,108975.0,28.4683,28.4843,28.4524,28.4524,108975.0
2017-11-01 15:55:00,35.71,35.73,35.67,35.69,230311.0,28.4524,28.4683,28.4205,28.4364,230311.0
2017-11-02 09:30:00,35.82,36.13,35.76,36.06,118599.0,28.54,28.787,28.4922,28.7312,118599.0
2017-11-02 09:35:00,36.07,36.18,36.06,36.13,66081.0,28.7392,28.8269,28.7312,28.787,66081.0
2017-11-02 09:40:00,36.13,36.18,36.07,36.09,111781.0,28.787,28.8269,28.7392,28.7552,111781.0
2017-11-02 09:45:00,36.1,36.1,35.96,36.07,136901.0,28.7631,28.7631,28.6516,28.7392,136901.0
2017-11-02 09:50:00,36.06,36.11,36.06,36.11,77409.0,28.7312,28.7711,28.7312,28.7711,77409.0
2017-11-02 09:55:00,36.11,36.16,36.08,36.13,50090.0,28.7711,28.8109,28.7472,28.787,50090.0
2017-11-02 10:00:00,36.12,36.23,36.1,36.23,77784.0,28.7791,28.8667,28.7631,28.8667,77784.0
2017-11-02 10:05:00,36.24,36.3,36.21,36.3,129193.0,28.8747,28.9225,28.8508,28.9225,129193.0
2017-11-02 10:10:00,36.31,36.33,36.26,36.26,59001.0,28.9304,28.9464,28.8906,28.8906,59001.0
2017-11-02 10:15:00,36.27,36.29,36.22,36.28,54829.0,28.8986,28.9145,28.8587,28.9065,54829.0
2017-11-02 10:20:00,36.28,36.31,36.22,36.22,36366.0,28.9065,28.9304,28.8587,28.8587,36366.0
2017-11-02 10:25:00,36.22,36.25,36.17,36.2,38566.0,28.8587,28.8826,28.8189,28.8428,38566.0
2017-11-02 10:30:00,36.19,36.25,36.17,36.25,39908.0,28.8348,28.8826,28.8189,28.8826,39908.0
2017-11-02 10:35:00,36.24,36.35,36.24,36.29,52927.0,28.8747,28.9623,28.8747,28.9145,52927.0
2017-11-02 10:40:00,36.29,36.3,36.21,36.23,53633.0,28.9145,28.9225,28.8508,28.8667,53633.0
2017-11-02 10:45:00,36.22,36.31,36.19,36.24,37955.0,28.8587,28.9304,28.8348,28.8747,37955.0
2017-11-02 10:50:00,36.23,36.28,36.2,36.27,74434.0,28.8667,28.9065,28.8428,28.8986,74434.0
2017-11-02 10:55:00,36.27,36.44,36.27,36.42,99190.0,28.8986,29.034,28.8986,29.0181,99190.0
2017-11-02 11:00:00,36.42,36.42,36.27,36.39,102387.0,29.0181,29.0181,28.8986,28.9942,102387.0
2017-11-02 11:05:00,36.39,36.42,36.35,36.37,46605.0,28.9942,29.0181,28.9623,28.9782,46605.0
2017-11-02 11:10:00,36.36,36.37,36.29,36.32,40413.0,28.9703,28.9782,28.9145,28.9384,40413.0
2017-11-02 11:15:00,36.32,36.37,36.29,36.33,43323.0,28.9384,28.9782,28.9145,28.9464,43323.0
2017-11-02 11:20:00,36.34,36.41,36.32,36.38,46922.0,28.9543,29.0101,28.9384,28.9862,46922.0
2017-11-02 11:25:00,36.38,36.44,36.36,36.44,159119.0,28.9862,29.034,28.9703,29.034,159119.0
2017-11-02 11:30:00,36.44,36.47,36.4,36.45,104681.0,29.034,29.0579,29.0021,29.042,104681.0
2017-11-02 11:35:00,36.44,36.49,36.37,36.4,54543.0,29.034,29.0739,28.9782,29.0021,54543.0
2017-11-02 11:40:00,36.41,36.45,36.36,36.42,28400.0,29.0101,29.042,28.9703,29.0181,28400.0
2017-11-02 11:45:00,36.42,36.46,36.41,36.44,59286.0,29.0181,29.05,29.0101,29.034,59286.0
2017-11-02 11:50:00,36.43,36.45,36.41,36.41,43298.0,29.0261,29.042,29.0101,29.0101,43298.0
2017-11-02 11:55:00,36.41,36.44,36.41,36.43,51511.0,29.0101,29.034,29.0101,29.0261,51511.0
2017-11-02 12:00:00,36.43,36.47,36.42,36.47,42112.0,29.0261,29.0579,29.0181,29.0579,42112.0
2017-11-02 12:05:00,36.48,36.49,36.28,36.3,130629.0,29.0659,29.0739,28.9065,28.9225,130629.0
2017-11-02 12:10:00,36.3,36.4,36.29,36.38,46869.0,28.9225,29.0021,28.9145,28.9862,46869.0
2017-11-02 12:15:00,36.38,36.43,36.36,36.42,41457.0,28.9862,29.0261,28.9703,29.0181,41457.0
2017-11-02 12:20:00,36.42,36.43,36.35,36.4,27436.0,29.0181,29.0261,28.9623,29.0021,27436.0
2017-11-02 12:25:00,36.4,36.43,36.34,36.34,26003.0,29.0021,29.0261,28.9543,28.9543,26003.0
2017-11-02 12:30:00,36.34,36.35,36.3,36.33,23341.0,28.9543,28.9623,28.9225,28.9464,23341.0
2017-11-02 12:35:00,36.32,36.33,36.27,36.3,56194.0,28.9384,28.9464,28.8986,28.9225,56194.0
2017-11-02 12:40:00,36.31,36.37,36.29,36.35,36203.0,28.9304,28.9782,28.9145,28.9623,36203.0
2017-11-02 12:45:00,36.34,36.4,36.33,36.39,23825.0,28.9543,29.0021,28.9464,28.9942,23825.0
2017-11-02 12:50:00,36.38,36.43,36.34,36.4,30683.0,28.9862,29.0261,28.9543,29.0021,30683.0
2017-11-02 12:55:00,36.4,36.4,36.32,36.33,24368.0,29.0021,29.0021,28.9384,28.9464,24368.0
2017-11-02 13:00:00,36.32,36.36,36.3,36.35,25825.0,28.9384,28.9703,28.9225,28.9623,25825.0
2017-11-02 13:05:00,36.36,36.42,36.36,36.4,36084.0,28.9703,29.0181,28.9703,29.0021,36084.0
2017-11-02 13:10:00,36.4,36.4,36.34,36.37,20783.0,29.0021,29.0021,28.9543,28.9782,20783.0
2017-11-02 13:15:00,36.37,36.38,36.3,36.34,28513.0,28.9782,28.9862,28.9225,28.9543,28513.0
2017-11-02 13:20:00,36.33,36.41,36.32,36.38,35857.0,28.9464,29.0101,28.9384,28.9862,35857.0
2017-11-02 13:25:00,36.38,36.39,36.35,36.39,14806.0,28.9862,28.9942,28.9623,28.9942,14806.0
2017-11-02 13:30:00,36.38,36.41,36.36,36.36,22249.0,28.9862,29.0101,28.9703,28.9703,22249.0
2017-11-02 13:35:00,36.37,36.42,36.36,36.39,15564.0,28.9782,29.0181,28.9703,28.9942,15564.0
2017-11-02 13:40:00,36.38,36.43,36.37,36.41,27581.0,28.9862,29.0261,28.9782,29.0101,27581.0
2017-11-02 13:45:00,36.42,36.43,36.4,36.41,23119.0,29.0181,29.0261,29.0021,29.0101,23119.0
2017-11-02 13:50:00,36.4,36.43,36.4,36.43,14850.0,29.0021,29.0261,29.0021,29.0261,14850.0
2017-11-02 13:55:00,36.42,36.49,36.41,36.44,46358.0,29.0181,29.0739,29.0101,29.034,46358.0
2017-11-02 14:00:00,36.45,36.46,36.42,36.44,73516.0,29.042,29.05,29.0181,29.034,73516.0
2017-11-02 14:05:00,36.44,36.44,36.36,36.37,27814.0,29.034,29.034,28.9703,28.9782,27814.0
2017-11-02 14:10:00,36.37,36.38,36.31,36.31,103215.0,28.9782,28.9862,28.9304,28.9304,103215.0
2017-11-02 14:15:00,36.32,36.37,36.29,36.34,136816.0,28.9384,28.9782,28.9145,28.9543,136816.0
2017-11-02 14:20:00,36.34,36.35,36.3,36.33,69398.0,28.9543,28.9623,28.9225,28.9464,69398.0
2017-11-02 14:25:00,36.32,36.35,36.29,36.31,42789.0,28.9384,28.9623,28.9145,28.9304,42789.0
2017-11-02 14:30:00,36.31,36.37,36.31,36.34,27463.0,28.9304,28.9782,28.9304,28.9543,27463.0
2017-11-02 14:35:00,36.35,36.4,36.35,36.4,32098.0,28.9623,29.0021,28.9623,29.0021,32098.0
2017-11-02 14:40:00,36.39,36.39,36.36,36.38,19495.0,28.9942,28.9942,28.9703,28.9862,19495.0
2017-11-02 14:45:00,36.38,36.39,36.35,36.37,42536.0,28.9862,28.9942,28.9623,28.9782,42536.0
2017-11-02 14:50:00,36.37,36.4,36.37,36.39,13959.0,28.9782,29.0021,28.9782,28.9942,13959.0
2017-11-02 14:55:00,36.38,36.43,36.35,36.35,183769.0,28.9862,29.0261,28.9623,28.9623,183769.0
2017-11-02 15:00:00,36.36,36.36,36.33,36.34,28592.0,28.9703,28.9703,28.9464,28.9543,28592.0
2017-11-02 15:05:00,36.34,36.35,36.32,36.33,59336.0,28.9543,28.9623,28.9384,28.9464,59336.0
2017-11-02 15:10:00,36.33,36.34,36.28,36.3,60123.0,28.9464,28.9543,28.9065,28.9225,60123.0
2017-11-02 15:15:00,36.3,36.33,36.26,36.26,46325.0,28.9225,28.9464,28.8906,28.8906,46325.0
2017-11-02 15:20:00,36.27,36.32,36.26,36.32,41851.0,28.8986,28.9384,28.8906,28.9384,41851.0
2017-11-02 15:25:00,36.32,36.34,36.28,36.28,50462.0,28.9384,28.9543,28.9065,28.9065,50462.0
2017-11-02 15:30:00,36.28,36.32,36.27,36.32,63811.0,28.9065,28.9384,28.8986,28.9384,63811.0
2017-11-02 15:35:00,36.31,36.32,36.3,36.31,58085.0,28.9304,28.9384,28.9225,28.9304,58085.0
2017-11-02 15:40:00,36.3,36.39,36.3,36.39,124503.0,28.9225,28.9942,28.9225,28.9942,124503.0
2017-11-02 15:45:00,36.39,36.47,36.36,36.42,102162.0,28.9942,29.0579,28.9703,29.0181,102162.0
2017-11-02 15:50:00,36.41,36.44,36.41,36.41,135430.0,29.0101,29.034,29.0101,29.0101,135430.0
2017-11-02 15:55:00,36.42,36.5,36.41,36.49,368097.0,29.0181,29.0818,29.0101,29.0739,368097.0
2017-11-03 09:30:00,36.41,36.46,36.33,36.39,44022.0,29.0101,29.05,28.9464,28.9942,44022.0
2017-11-03 09:35:00,36.4,36.43,36.28,36.32,37608.0,29.0021,29.0261,28.9065,28.9384,37608.0
2017-11-03 09:40:00,36.32,36.35,36.29,36.3,20852.0,28.9384,28.9623,28.9145,28.9225,20852.0
2017-11-03 09:45:00,36.31,36.32,36.2,36.27,52340.0,28.9304,28.9384,28.8428,28.8986,52340.0
2017-11-03 09:50:00,36.27,36.46,36.27,36.42,117861.0,28.8986,29.05,28.8986,29.0181,117861.0
2017-11-03 09:55:00,36.42,36.47,36.4,36.44,21375.0,29.0181,29.0579,29.0021,29.034,21375.0
2017-11-03 10:00:00,36.43,36.43,36.31,36.38,34610.0,29.0261,29.0261,28.9304,28.9862,34610.0
2017-11-03 10:05:00,36.37,36.47,36.35,36.46,42203.0,28.9782,29.0579,28.9623,29.05,42203.0
2017-11-03 10:10:00,36.45,36.49,36.41,36.41,24330.0,29.042,29.0739,29.0101,29.0101,24330.0
2017-11-03 10:15:00,36.4,36.42,36.34,36.39,21819.0,29.0021,29.0181,28.9543,28.9942,21819.0
2017-11-03 10:20:00,36.41,36.41,36.34,36.35,12624.0,29.0101,29.0101,28.9543,28.9623,12624.0
2017-11-03 10:25:00,36.35,36.38,36.29,36.31,25331.0,28.9623,28.9862,28.9145,28.9304,25331.0
2017-11-03 10:30:00,36.31,36.31,36.17,36.19,60529.0,28.9304,28.9304,28.8189,28.8348,60529.0
2017-11-03 10:35:00,36.19,36.2,36.04,36.08,59425.0,28.8348,28.8428,28.7153,28.7472,59425.0
2017-11-03 10:40:00,36.07,36.12,36.04,36.07,29301.0,28.7392,28.7791,28.7153,28.7392,29301.0
2017-11-03 10:45:00,36.07,36.08,35.98,36.0,40763.0,28.7392,28.7472,28.6675,28.6834,40763.0
2017-11-03 10:50:00,36.0,36.06,35.98,36.04,80547.0,28.6834,28.7312,28.6675,28.7153,80547.0
2017-11-03 10:55:00,36.04,36.05,35.89,35.89,38887.0,28.7153,28.7233,28.5958,28.5958,38887.0
2017-11-03 11:00:00,35.89,35.93,35.8,35.92,66228.0,28.5958,28.6277,28.5241,28.6197,66228.0
2017-11-03 11:05:00,35.9,35.97,35.89,35.94,29138.0,28.6038,28.6595,28.5958,28.6356,29138.0
2017-11-03 11:10:00,35.94,35.99,35.91,35.95,16753.0,28.6356,28.6755,28.6117,28.6436,16753.0
2017-11-03 11:15:00,35.95,35.95,35.92,35.94,13764.0,28.6436,28.6436,28.6197,28.6356,13764.0
2017-11-03 11:20:00,35.94,35.96,35.89,35.91,15355.0,28.6356,28.6516,28.5958,28.6117,15355.0
2017-11-03 11:25:00,35.91,35.91,35.87,35.87,21660.0,28.6117,28.6117,28.5799,28.5799,21660.0
2017-11-03 11:30:00,35.87,35.88,35.8,35.81,28252.0,28.5799,28.5878,28.5241,28.5321,28252.0
2017-11-03 11:35:00,35.81,35.84,35.79,35.83,46977.0,28.5321,28.556,28.5161,28.548,46977.0
2017-11-03 11:40:00,35.84,35.86,35.81,35.83,27419.0,28.556,28.5719,28.5321,28.548,27419.0
2017-11-03 11:45:00,35.82,35.82,35.78,35.8,19361.0,28.54,28.54,28.5082,28.5241,19361.0
2017-11-03 11:50:00,35.79,35.82,35.78,35.81,15367.0,28.5161,28.54,28.5082,28.5321,15367.0
2017-11-03 11:55:00,35.82,35.82,35.78,35.79,35681.0,28.54,28.54,28.5082,28.5161,35681.0
2017-11-03 12:00:00,35.8,35.83,35.8,35.8,16785.0,28.5241,28.548,28.5241,28.5241,16785.0
2017-11-03 12:05:00,35.81,35.81,35.79,35.79,8859.0,28.5321,28.5321,28.5161,28.5161,8859.0
2017-11-03 12:10:00,35.79,35.81,35.76,35.8,26771.0,28.5161,28.5321,28.4922,28.5241,26771.0
2017-11-03 12:15:00,35.8,35.9,35.79,35.89,51940.0,28.5241,28.6038,28.5161,28.5958,51940.0
2017-11-03 12:20:00,35.89,35.95,35.86,35.94,110268.0,28.5958,28.6436,28.5719,28.6356,110268.0
2017-11-03 12:25:00,35.94,35.98,35.9,35.96,72839.0,28.6356,28.6675,28.6038,28.6516,72839.0
2017-11-03 12:30:00,35.96,36.02,35.95,36.0,56690.0,28.6516,28.6994,28.6436,28.6834,56690.0
2017-11-03 12:35:00,36.0,36.02,35.98,36.02,11518.0,28.6834,28.6994,28.6675,28.6994,11518.0
2017-11-03 12:40:00,36.02,36.03,35.99,36.02,39792.0,28.6994,28.7073,28.6755,28.6994,39792.0
2017-11-03 12:45:00,36.02,36.03,36.0,36.03,17459.0,28.6994,28.7073,28.6834,28.7073,17459.0
2017-11-03 12:50:00,36.02,36.04,36.0,36.0,25241.0,28.6994,28.7153,28.6834,28.6834,25241.0
2017-11-03 12:55:00,36.0,36.04,35.99,36.03,23147.0,28.6834,28.7153,28.6755,28.7073,23147.0
2017-11-03 13:00:00,36.03,36.13,36.03,36.11,29808.0,28.7073,28.787,28.7073,28.7711,29808.0
2017-11-03 13:05:00,36.14,36.15,36.08,36.09,27533.0,28.795,28.803,28.7472,28.7552,27533.0
2017-11-03 13:10:00,36.08,36.09,36.05,36.08,11530.0,28.7472,28.7552,28.7233,28.7472,11530.0
2017-11-03 13:15:00,36.08,36.08,36.01,36.01,22097.0,28.7472,28.7472,28.6914,28.6914,22097.0
2017-11-03 13:20:00,36.01,36.02,35.99,36.0,14263.0,28.6914,28.6994,28.6755,28.6834,14263.0
2017-11-03 13:25:00,36.0,36.01,35.98,36.0,41102.0,28.6834,28.6914,28.6675,28.6834,41102.0
2017-11-03 13:30:00,36.0,36.0,35.96,35.97,8535.0,28.6834,28.6834,28.6516,28.6595,8535.0
2017-11-03 13:35:00,35.98,36.02,35.94,35.97,68961.0,28.6675,28.6994,28.6356,28.6595,68961.0
2017-11-03 13:40:00,35.98,36.02,35.96,35.98,32184.0,28.6675,28.6994,28.6516,28.6675,32184.0
2017-11-03 13:45:00,35.98,36.01,35.96,36.0,42003.0,28.6675,28.6914,28.6516,28.6834,42003.0
2017-11-03 13:50:00,36.0,36.02,35.99,36.0,53881.0,28.6834,28.6994,28.6755,28.6834,53881.0
2017-11-03 13:55:00,36.0,36.02,35.99,35.99,8500.0,28.6834,28.6994,28.6755,28.6755,8500.0
2017-11-03 14:00:00,35.99,36.0,35.98,36.0,20970.0,28.6755,28.6834,28.6675,28.6834,20970.0
2017-11-03 14:05:00,36.0,36.04,35.99,36.02,12275.0,28.6834,28.7153,28.6755,28.6994,12275.0
2017-11-03 14:10:00,36.02,36.03,36.01,36.02,4840.0,28.6994,28.7073,28.6914,28.6994,4840.0
2017-11-03 14:15:00,36.02,36.02,35.97,35.98,36036.0,28.6994,28.6994,28.6595,28.6675,36036.0
2017-11-03 14:20:00,35.98,36.0,35.97,36.0,24020.0,28.6675,28.6834,28.6595,28.6834,24020.0
2017-11-03 14:25:00,36.0,36.03,35.99,36.0,33999.0,28.6834,28.7073,28.6755,28.6834,33999.0
2017-11-03 14:30:00,36.0,36.01,35.98,36.0,26754.0,28.6834,28.6914,28.6675,28.6834,26754.0
2017-11-03 14:35:00,36.0,36.02,35.99,36.01,26084.0,28.6834,28.6994,28.6755,28.6914,26084.0
2017-11-03 14:40:00,36.01,36.02,36.0,36.01,8500.0,28.6914,28.6994,28.6834,28.6914,8500.0
2017-11-03 14:45:00,36.01,36.02,36.0,36.01,29813.0,28.6914,28.6994,28.6834,28.6914,29813.0
2017-11-03 14:50:00,36.01,36.02,35.96,35.97,33573.0,28.6914,28.6994,28.6516,28.6595,33573.0
2017-11-03 14:55:00,35.97,36.0,35.96,35.99,16122.0,28.6595,28.6834,28.6516,28.6755,16122.0
2017-11-03 15:00:00,35.99,36.0,35.97,35.97,31974.0,28.6755,28.6834,28.6595,28.6595,31974.0
2017-11-03 15:05:00,35.98,35.99,35.97,35.97,15518.0,28.6675,28.6755,28.6595,28.6595,15518.0
2017-11-03 15:10:00,35.98,36.0,35.97,35.99,19219.0,28.6675,28.6834,28.6595,28.6755,19219.0
2017-11-03 15:15:00,35.99,36.02,35.99,36.02,36086.0,28.6755,28.6994,28.6755,28.6994,36086.0
2017-11-03 15:20:00,36.02,36.03,35.99,35.99,13935.0,28.6994,28.7073,28.6755,28.6755,13935.0
2017-11-03 15:25:00,35.99,36.02,35.98,36.01,31017.0,28.6755,28.6994,28.6675,28.6914,31017.0
2017-11-03 15:30:00,36.0,36.01,35.97,36.0,58849.0,28.6834,28.6914,28.6595,28.6834,58849.0
2017-11-03 15:35:00,36.0,36.03,35.99,36.0,54475.0,28.6834,28.7073,28.6755,28.6834,54475.0
2017-11-03 15:40:00,36.0,36.03,35.99,36.02,43257.0,28.6834,28.7073,28.6755,28.6994,43257.0
2017-11-03 15:45:00,36.02,36.03,35.98,35.98,82953.0,28.6994,28.7073,28.6675,28.6675,82953.0
2017-11-03 15:50:00,35.99,36.03,35.99,36.02,114237.0,28.6755,28.7073,28.6755,28.6994,114237.0
2017-11-03 15:55:00,36.03,36.05,36.0,36.04,239096.0,28.7073,28.7233,28.6834,28.7153,239096.0
2017-11-06 09:30:00,36.13,36.41,36.12,36.41,118054.0,28.787,29.0101,28.7791,29.0101,118054.0
2017-11-06 09:35:00,36.39,36.39,36.18,36.35,159840.0,28.9942,28.9942,28.8269,28.9623,159840.0
2017-11-06 09:40:00,36.36,36.42,36.31,36.35,96320.0,28.9703,29.0181,28.9304,28.9623,96320.0
2017-11-06 09:45:00,36.36,36.42,36.34,36.41,52265.0,28.9703,29.0181,28.9543,29.0101,52265.0
2017-11-06 09:50:00,36.41,36.46,36.4,36.43,56134.0,29.0101,29.05,29.0021,29.0261,56134.0
2017-11-06 09:55:00,36.43,36.43,36.33,36.33,36116.0,29.0261,29.0261,28.9464,28.9464,36116.0
2017-11-06 10:00:00,36.33,36.35,36.28,36.31,49079.0,28.9464,28.9623,28.9065,28.9304,49079.0
2017-11-06 10:05:00,36.32,36.34,36.3,36.31,22698.0,28.9384,28.9543,28.9225,28.9304,22698.0
2017-11-06 10:10:00,36.3,36.4,36.3,36.39,26605.0,28.9225,29.0021,28.9225,28.9942,26605.0
2017-11-06 10:15:00,36.39,36.48,36.36,36.44,73728.0,28.9942,29.0659,28.9703,29.034,73728.0
2017-11-06 10:20:00,36.44,36.49,36.4,36.44,27937.0,29.034,29.0739,29.0021,29.034,27937.0
2017-11-06 10:25:00,36.44,36.45,36.39,36.45,39138.0,29.034,29.042,28.9942,29.042,39138.0
2017-11-06 10:30:00,36.45,36.55,36.44,36.54,81780.0,29.042,29.1217,29.034,29.1137,81780.0
2017-11-06 10:35:00,36.55,36.63,36.54,36.58,76226.0,29.1217,29.1854,29.1137,29.1456,76226.0
2017-11-06 10:40:00,36.57,36.58,36.46,36.48,36576.0,29.1376,29.1456,29.05,29.0659,36576.0
2017-11-06 10:45:00,36.48,36.49,36.42,36.48,46036.0,29.0659,29.0739,29.0181,29.0659,46036.0
2017-11-06 10:50:00,36.48,36.56,36.47,36.53,123300.0,29.0659,29.1296,29.0579,29.1057,123300.0
2017-11-06 10:55:00,36.54,36.56,36.48,36.49,20232.0,29.1137,29.1296,29.0659,29.0739,20232.0
2017-11-06 11:00:00,36.49,36.49,36.38,36.44,25494.0,29.0739,29.0739,28.9862,29.034,25494.0
2017-11-06 11:05:00,36.44,36.56,36.42,36.55,28406.0,29.034,29.1296,29.0181,29.1217,28406.0
2017-11-06 11:10:00,36.57,36.57,36.5,36.53,18155.0,29.1376,29.1376,29.0818,29.1057,18155.0
2017-11-06 11:15:00,36.53,36.57,36.53,36.57,29206.0,29.1057,29.1376,29.1057,29.1376,29206.0
2017-11-06 11:20:00,36.57,36.6,36.55,36.57,22224.0,29.1376,29.1615,29.1217,29.1376,22224.0
2017-11-06 11:25:00,36.58,36.62,36.56,36.59,50529.0,29.1456,29.1774,29.1296,29.1535,50529.0
2017-11-06 11:30:00,36.58,36.61,36.58,36.61,19994.0,29.1456,29.1695,29.1456,29.1695,19994.0
2017-11-06 11:35:00,36.61,36.66,36.6,36.64,36869.0,29.1695,29.2093,29.1615,29.1934,36869.0
2017-11-06 11:40:00,36.63,36.65,36.6,36.61,16205.0,29.1854,29.2013,29.1615,29.1695,16205.0
2017-11-06 11:45:00,36.62,36.62,36.58,36.61,7753.0,29.1774,29.1774,29.1456,29.1695,7753.0
2017-11-06 11:50:00,36.61,36.68,36.61,36.65,31671.0,29.1695,29.2252,29.1695,29.2013,31671.0
2017-11-06 11:55:00,36.64,36.65,36.59,36.61,21072.0,29.1934,29.2013,29.1535,29.1695,21072.0
2017-11-06 12:00:00,36.6,36.65,36.59,36.64,11797.0,29.1615,29.2013,29.1535,29.1934,11797.0
2017-11-06 12:05:00,36.64,36.67,36.61,36.63,22085.0,29.1934,29.2173,29.1695,29.1854,22085.0
2017-11-06 12:10:00,36.64,36.67,36.62,36.67,16400.0,29.1934,29.2173,29.1774,29.2173,16400.0
2017-11-06 12:15:00,36.67,36.7,36.63,36.69,36574.0,29.2173,29.2412,29.1854,29.2332,36574.0
2017-11-06 12:20:00,36.69,36.79,36.69,36.77,53010.0,29.2332,29.3129,29.2332,29.297,53010.0
2017-11-06 12:25:00,36.78,36.8,36.71,36.72,38961.0,29.3049,29.3209,29.2491,29.2571,38961.0
2017-11-06 12:30:00,36.73,36.74,36.66,36.68,19945.0,29.2651,29.273,29.2093,29.2252,19945.0
2017-11-06 12:35:00,36.68,36.68,36.62,36.65,16724.0,29.2252,29.2252,29.1774,29.2013,16724.0
2017-11-06 12:40:00,36.64,36.67,36.62,36.63,12735.0,29.1934,29.2173,29.1774,29.1854,12735.0
2017-11-06 12:45:00,36.62,36.67,36.62,36.65,11446.0,29.1774,29.2173,29.1774,29.2013,11446.0
2017-11-06 12:50:00,36.64,36.67,36.64,36.65,9025.0,29.1934,29.2173,29.1934,29.2013,9025.0
2017-11-06 12:55:00,36.65,36.65,36.6,36.63,11697.0,29.2013,29.2013,29.1615,29.1854,11697.0
2017-11-06 13:00:00,36.64,36.7,36.64,36.68,12343.0,29.1934,29.2412,29.1934,29.2252,12343.0
2017-11-06 13:05:00,36.68,36.7,36.64,36.65,16523.0,29.2252,29.2412,29.1934,29.2013,16523.0
2017-11-06 13:10:00,36.64,36.65,36.62,36.62,5900.0,29.1934,29.2013,29.1774,29.1774,5900.0
2017-11-06 13:15:00,36.63,36.64,36.58,36.6,18753.0,29.1854,29.1934,29.1456,29.1615,18753.0
2017-11-06 13:20:00,36.61,36.63,36.58,36.61,22625.0,29.1695,29.1854,29.1456,29.1695,22625.0
2017-11-06 13:25:00,36.6,36.63,36.57,36.58,14190.0,29.1615,29.1854,29.1376,29.1456,14190.0
2017-11-06 13:30:00,36.58,36.58,36.54,36.56,22815.0,29.1456,29.1456,29.1137,29.1296,22815.0
2017-11-06 13:35:00,36.56,36.58,36.54,36.57,9234.0,29.1296,29.1456,29.1137,29.1376,9234.0
2017-11-06 13:40:00,36.58,36.62,36.57,36.61,14116.0,29.1456,29.1774,29.1376,29.1695,14116.0
2017-11-06 13:45:00,36.61,36.63,36.6,36.63,6074.0,29.1695,29.1854,29.1615,29.1854,6074.0
2017-11-06 13:50:00,36.62,36.66,36.62,36.63,10912.0,29.1774,29.2093,29.1774,29.1854,10912.0
2017-11-06 13:55:00,36.63,36.64,36.58,36.59,27993.0,29.1854,29.1934,29.1456,29.1535,27993.0
2017-11-06 14:00:00,36.59,36.6,36.57,36.6,16146.0,29.1535,29.1615,29.1376,29.1615,16146.0
2017-11-06 14:05:00,36.59,36.6,36.58,36.6,5983.0,29.1535,29.1615,29.1456,29.1615,5983.0
2017-11-06 14:10:00,36.6,36.6,36.53,36.54,22027.0,29.1615,29.1615,29.1057,29.1137,22027.0
2017-11-06 14:15:00,36.54,36.54,36.51,36.53,11591.0,29.1137,29.1137,29.0898,29.1057,11591.0
2017-11-06 14:20:00,36.53,36.54,36.49,36.51,35712.0,29.1057,29.1137,29.0739,29.0898,35712.0
2017-11-06 14:25:00,36.52,36.53,36.48,36.5,17595.0,29.0978,29.1057,29.0659,29.0818,17595.0
2017-11-06 14:30:00,36.51,36.52,36.49,36.5,9701.0,29.0898,29.0978,29.0739,29.0818,9701.0
2017-11-06 14:35:00,36.5,36.5,36.47,36.5,16267.0,29.0818,29.0818,29.0579,29.0818,16267.0
2017-11-06 14:40:00,36.5,36.52,36.48,36.52,17932.0,29.0818,29.0978,29.0659,29.0978,17932.0
2017-11-06 14:45:00,36.52,36.55,36.52,36.53,19200.0,29.0978,29.1217,29.0978,29.1057,19200.0
2017-11-06 14:50:00,36.53,36.58,36.52,36.55,28840.0,29.1057,29.1456,29.0978,29.1217,28840.0
2017-11-06 14:55:00,36.55,36.56,36.5,36.51,18401.0,29.1217,29.1296,29.0818,29.0898,18401.0
2017-11-06 15:00:00,36.51,36.54,36.48,36.48,35259.0,29.0898,29.1137,29.0659,29.0659,35259.0
2017-11-06 15:05:00,36.48,36.5,36.47,36.48,23939.0,29.0659,29.0818,29.0579,29.0659,23939.0
2017-11-06 15:10:00,36.48,36.49,36.42,36.44,50564.0,29.0659,29.0739,29.0181,29.034,50564.0
2017-11-06 15:15:00,36.44,36.45,36.42,36.43,17650.0,29.034,29.042,29.0181,29.0261,17650.0
2017-11-06 15:20:00,36.42,36.43,36.4,36.43,18051.0,29.0181,29.0261,29.0021,29.0261,18051.0
2017-11-06 15:25:00,36.43,36.43,36.4,36.4,15332.0,29.0261,29.0261,29.0021,29.0021,15332.0
2017-11-06 15:30:00,36.4,36.45,36.4,36.43,32028.0,29.0021,29.042,29.0021,29.0261,32028.0
2017-11-06 15:35:00,36.43,36.45,36.4,36.45,38033.0,29.0261,29.042,29.0021,29.042,38033.0
2017-11-06 15:40:00,36.45,36.46,36.41,36.42,56077.0,29.042,29.05,29.0101,29.0181,56077.0
2017-11-06 15:45:00,36.43,36.46,36.42,36.45,46904.0,29.0261,29.05,29.0181,29.042,46904.0
2017-11-06 15:50:00,36.45,36.45,36.33,36.38,114356.0,29.042,29.042,28.9464,28.9862,114356.0
2017-11-06 15:55:00,36.38,36.41,36.35,36.39,221756.0,28.9862,29.0101,28.9623,28.9942,221756.0
2017-11-07 09:30:00,36.38,36.42,36.21,36.25,83257.0,28.9862,29.0181,28.8508,28.8826,83257.0
2017-11-07 09:35:00,36.3,36.3,36.18,36.23,53310.0,28.9225,28.9225,28.8269,28.8667,53310.0
2017-11-07 09:40:00,36.24,36.34,36.24,36.32,37447.0,28.8747,28.9543,28.8747,28.9384,37447.0
2017-11-07 09:45:00,36.34,36.55,36.32,36.45,105733.0,28.9543,29.1217,28.9384,29.042,105733.0
2017-11-07 09:50:00,36.46,36.46,36.39,36.42,22554.0,29.05,29.05,28.9942,29.0181,22554.0
2017-11-07 09:55:00,36.42,36.48,36.42,36.47,15571.0,29.0181,29.0659,29.0181,29.0579,15571.0
2017-11-07 10:00:00,36.47,36.49,36.4,36.41,26482.0,29.0579,29.0739,29.0021,29.0101,26482.0
2017-11-07 10:05:00,36.41,36.5,36.35,36.37,70286.0,29.0101,29.0818,28.9623,28.9782,70286.0
2017-11-07 10:10:00,36.37,36.39,36.3,36.33,20656.0,28.9782,28.9942,28.9225,28.9464,20656.0
2017-11-07 10:15:00,36.32,36.32,36.19,36.2,34440.0,28.9384,28.9384,28.8348,28.8428,34440.0
2017-11-07 10:20:00,36.21,36.32,36.17,36.3,21470.0,28.8508,28.9384,28.8189,28.9225,21470.0
2017-11-07 10:25:00,36.29,36.36,36.29,36.33,22996.0,28.9145,28.9703,28.9145,28.9464,22996.0
2017-11-07 10:30:00,36.33,36.36,36.29,36.32,33459.0,28.9464,28.9703,28.9145,28.9384,33459.0
2017-11-07 10:35:00,36.32,36.32,36.27,36.29,18978.0,28.9384,28.9384,28.8986,28.9145,18978.0
2017-11-07 10:40:00,36.29,36.31,36.26,36.27,23263.0,28.9145,28.9304,28.8906,28.8986,23263.0
2017-11-07 10:45:00,36.27,36.3,36.26,36.27,45231.0,28.8986,28.9225,28.8906,28.8986,45231.0
2017-11-07 10:50:00,36.27,36.34,36.23,36.3,41561.0,28.8986,28.9543,28.8667,28.9225,41561.0
2017-11-07 10:55:00,36.31,36.32,36.28,36.31,17577.0,28.9304,28.9384,28.9065,28.9304,17577.0
2017-11-07 11:00:00,36.31,36.31,36.23,36.25,24804.0,28.9304,28.9304,28.8667,28.8826,24804.0
2017-11-07 11:05:00,36.25,36.28,36.24,36.26,17268.0,28.8826,28.9065,28.8747,28.8906,17268.0
2017-11-07 11:10:00,36.25,36.27,36.21,36.21,21615.0,28.8826,28.8986,28.8508,28.8508,21615.0
2017-11-07 11:15:00,36.21,36.21,36.18,36.2,20971.0,28.8508,28.8508,28.8269,28.8428,20971.0
2017-11-07 11:20:00,36.2,36.22,36.14,36.17,18372.0,28.8428,28.8587,28.795,28.8189,18372.0
2017-11-07 11:25:00,36.17,36.18,36.11,36.13,27766.0,28.8189,28.8269,28.7711,28.787,27766.0
2017-11-07 11:30:00,36.14,36.15,36.11,36.13,13417.0,28.795,28.803,28.7711,28.787,13417.0
2017-11-07 11:35:00,36.13,36.19,36.11,36.19,20211.0,28.787,28.8348,28.7711,28.8348,20211.0
2017-11-07 11:40:00,36.2,36.24,36.17,36.2,50173.0,28.8428,28.8747,28.8189,28.8428,50173.0
2017-11-07 11:45:00,36.2,36.31,36.18,36.3,73357.0,28.8428,28.9304,28.8269,28.9225,73357.0
2017-11-07 11:50:00,36.3,36.33,36.26,36.3,46762.0,28.9225,28.9464,28.8906,28.9225,46762.0
2017-11-07 11:55:00,36.29,36.29,36.19,36.2,52315.0,28.9145,28.9145,28.8348,28.8428,52315.0
2017-11-07 12:00:00,36.2,36.29,36.2,36.27,26818.0,28.8428,28.9145,28.8428,28.8986,26818.0
2017-11-07 12:05:00,36.27,36.27,36.21,36.24,12235.0,28.8986,28.8986,28.8508,28.8747,12235.0
2017-11-07 12:10:00,36.24,36.26,36.18,36.2,77273.0,28.8747,28.8906,28.8269,28.8428,77273.0
2017-11-07 12:15:00,36.2,36.24,36.18,36.24,8990.0,28.8428,28.8747,28.8269,28.8747,8990.0
2017-11-07 12:20:00,36.24,36.29,36.24,36.25,33064.0,28.8747,28.9145,28.8747,28.8826,33064.0
2017-11-07 12:25:00,36.26,36.33,36.24,36.31,49687.0,28.8906,28.9464,28.8747,28.9304,49687.0
2017-11-07 12:30:00,36.31,36.33,36.28,36.29,7540.0,28.9304,28.9464,28.9065,28.9145,7540.0
2017-11-07 12:35:00,36.29,36.32,36.28,36.32,11839.0,28.9145,28.9384,28.9065,28.9384,11839.0
2017-11-07 12:40:00,36.32,36.33,36.28,36.29,13025.0,28.9384,28.9464,28.9065,28.9145,13025.0
2017-11-07 12:45:00,36.29,36.34,36.29,36.32,17193.0,28.9145,28.9543,28.9145,28.9384,17193.0
2017-11-07 12:50:00,36.31,36.32,36.29,36.3,3581.0,28.9304,28.9384,28.9145,28.9225,3581.0
2017-11-07 12:55:00,36.3,36.33,36.29,36.31,18213.0,28.9225,28.9464,28.9145,28.9304,18213.0
2017-11-07 13:00:00,36.31,36.31,36.28,36.29,7295.0,28.9304,28.9304,28.9065,28.9145,7295.0
2017-11-07 13:05:00,36.29,36.29,36.23,36.24,30230.0,28.9145,28.9145,28.8667,28.8747,30230.0
2017-11-07 13:10:00,36.25,36.26,36.2,36.2,9987.0,28.8826,28.8906,28.8428,28.8428,9987.0
2017-11-07 13:15:00,36.21,36.23,36.2,36.22,7578.0,28.8508,28.8667,28.8428,28.8587,7578.0
2017-11-07 13:20:00,36.22,36.24,36.21,36.24,9000.0,28.8587,28.8747,28.8508,28.8747,9000.0
2017-11-07 13:25:00,36.23,36.24,36.18,36.22,54732.0,28.8667,28.8747,28.8269,28.8587,54732.0
2017-11-07 13:30:00,36.23,36.23,36.18,36.21,22321.0,28.8667,28.8667,28.8269,28.8508,22321.0
2017-11-07 13:35:00,36.22,36.22,36.19,36.2,11676.0,28.8587,28.8587,28.8348,28.8428,11676.0
2017-11-07 13:40:00,36.19,36.24,36.19,36.2,7162.0,28.8348,28.8747,28.8348,28.8428,7162.0
2017-11-07 13:45:00,36.21,36.21,36.19,36.2,39005.0,28.8508,28.8508,28.8348,28.8428,39005.0
2017-11-07 13:50:00,36.2,36.21,36.19,36.2,40022.0,28.8428,28.8508,28.8348,28.8428,40022.0
2017-11-07 13:55:00,36.2,36.2,36.18,36.19,15461.0,28.8428,28.8428,28.8269,28.8348,15461.0
2017-11-07 14:00:00,36.19,36.2,36.18,36.18,13950.0,28.8348,28.8428,28.8269,28.8269,13950.0
2017-11-07 14:05:00,36.18,36.19,36.16,36.17,113899.0,28.8269,28.8348,28.8109,28.8189,113899.0
2017-11-07 14:10:00,36.18,36.19,36.16,36.17,58173.0,28.8269,28.8348,28.8109,28.8189,58173.0
2017-11-07 14:15:00,36.17,36.18,36.17,36.18,8586.0,28.8189,28.8269,28.8189,28.8269,8586.0
2017-11-07 14:20:00,36.18,36.18,36.13,36.14,27202.0,28.8269,28.8269,28.787,28.795,27202.0
2017-11-07 14:25:00,36.13,36.2,36.12,36.2,59390.0,28.787,28.8428,28.7791,28.8428,59390.0
2017-11-07 14:30:00,36.2,36.2,36.15,36.16,106075.0,28.8428,28.8428,28.803,28.8109,106075.0
2017-11-07 14:35:00,36.15,36.16,36.11,36.12,119946.0,28.803,28.8109,28.7711,28.7791,119946.0
2017-11-07 14:40:00,36.12,36.12,36.07,36.12,52017.0,28.7791,28.7791,28.7392,28.7791,52017.0
2017-11-07 14:45:00,36.12,36.17,36.09,36.1,65705.0,28.7791,28.8189,28.7552,28.7631,65705.0
2017-11-07 14:50:00,36.1,36.12,36.09,36.12,18806.0,28.7631,28.7791,28.7552,28.7791,18806.0
2017-11-07 14:55:00,36.11,36.14,36.06,36.13,190102.0,28.7711,28.795,28.7312,28.787,190102.0
2017-11-07 15:00:00,36.13,36.13,36.06,36.07,31943.0,28.787,28.787,28.7312,28.7392,31943.0
2017-11-07 15:05:00,36.07,36.11,36.06,36.1,29130.0,28.7392,28.7711,28.7312,28.7631,29130.0
2017-11-07 15:10:00,36.1,36.1,36.07,36.09,27326.0,28.7631,28.7631,28.7392,28.7552,27326.0
2017-11-07 15:15:00,36.09,36.11,36.08,36.09,54567.0,28.7552,28.7711,28.7472,28.7552,54567.0
2017-11-07 15:20:00,36.09,36.13,36.09,36.12,37683.0,28.7552,28.787,28.7552,28.7791,37683.0
2017-11-07 15:25:00,36.12,36.12,36.06,36.07,93426.0,28.7791,28.7791,28.7312,28.7392,93426.0
2017-11-07 15:30:00,36.07,36.09,36.03,36.04,64170.0,28.7392,28.7552,28.7073,28.7153,64170.0
2017-11-07 15:35:00,36.05,36.06,35.99,36.0,137840.0,28.7233,28.7312,28.6755,28.6834,137840.0
2017-11-07 15:40:00,36.0,36.1,36.0,36.1,50919.0,28.6834,28.7631,28.6834,28.7631,50919.0
2017-11-07 15:45:00,36.11,36.11,36.01,36.04,92365.0,28.7711,28.7711,28.6914,28.7153,92365.0
2017-11-07 15:50:00,36.04,36.06,36.01,36.02,106172.0,28.7153,28.7312,28.6914,28.6994,106172.0
2017-11-07 15:55:00,36.02,36.06,36.01,36.05,251052.0,28.6994,28.7312,28.6914,28.7233,251052.0
2017-11-08 09:30:00,36.24,36.37,36.2,36.2,110127.0,28.8747,28.9782,28.8428,28.8428,110127.0
2017-11-08 09:35:00,36.2,36.49,36.14,36.3,68612.0,28.8428,29.0739,28.795,28.9225,68612.0
2017-11-08 09:40:00,36.28,36.33,36.22,36.29,46937.0,28.9065,28.9464,28.8587,28.9145,46937.0
2017-11-08 09:45:00,36.29,36.39,36.28,36.36,39972.0,28.9145,28.9942,28.9065,28.9703,39972.0
2017-11-08 09:50:00,36.36,36.36,36.23,36.27,50810.0,28.9703,28.9703,28.8667,28.8986,50810.0
2017-11-08 09:55:00,36.27,36.32,36.27,36.28,12316.0,28.8986,28.9384,28.8986,28.9065,12316.0
2017-11-08 10:00:00,36.28,36.29,36.23,36.25,31494.0,28.9065,28.9145,28.8667,28.8826,31494.0
2017-11-08 10:05:00,36.25,36.31,36.23,36.23,58597.0,28.8826,28.9304,28.8667,28.8667,58597.0
2017-11-08 10:10:00,36.23,36.27,36.19,36.26,30072.0,28.8667,28.8986,28.8348,28.8906,30072.0
2017-11-08 10:15:00,36.26,36.32,36.23,36.23,31277.0,28.8906,28.9384,28.8667,28.8667,31277.0
2017-11-08 10:20:00,36.24,36.27,36.19,36.22,32318.0,28.8747,28.8986,28.8348,28.8587,32318.0
2017-11-08 10:25:00,36.22,36.32,36.22,36.3,59673.0,28.8587,28.9384,28.8587,28.9225,59673.0
2017-11-08 10:30:00,36.31,36.38,36.31,36.34,57262.0,28.9304,28.9862,28.9304,28.9543,57262.0
2017-11-08 10:35:00,36.34,36.35,36.31,36.34,22708.0,28.9543,28.9623,28.9304,28.9543,22708.0
2017-11-08 10:40:00,36.34,36.35,36.32,36.34,20951.0,28.9543,28.9623,28.9384,28.9543,20951.0
2017-11-08 10:45:00,36.35,36.38,36.28,36.28,21852.0,28.9623,28.9862,28.9065,28.9065,21852.0
2017-11-08 10:50:00,36.29,36.32,36.24,36.3,31677.0,28.9145,28.9384,28.8747,28.9225,31677.0
2017-11-08 10:55:00,36.29,36.32,36.28,36.28,14852.0,28.9145,28.9384,28.9065,28.9065,14852.0
2017-11-08 11:00:00,36.29,36.3,36.27,36.28,12533.0,28.9145,28.9225,28.8986,28.9065,12533.0
2017-11-08 11:05:00,36.28,36.32,36.27,36.32,16458.0,28.9065,28.9384,28.8986,28.9384,16458.0
2017-11-08 11:10:00,36.32,36.34,36.31,36.33,14827.0,28.9384,28.9543,28.9304,28.9464,14827.0
2017-11-08 11:15:00,36.33,36.35,36.3,36.34,13251.0,28.9464,28.9623,28.9225,28.9543,13251.0
2017-11-08 11:20:00,36.35,36.41,36.35,36.4,15304.0,28.9623,29.0101,28.9623,29.0021,15304.0
2017-11-08 11:25:00,36.4,36.45,36.4,36.45,28857.0,29.0021,29.042,29.0021,29.042,28857.0
2017-11-08 11:30:00,36.45,36.45,36.39,36.39,33705.0,29.042,29.042,28.9942,28.9942,33705.0
2017-11-08 11:35:00,36.39,36.44,36.39,36.39,39710.0,28.9942,29.034,28.9942,28.9942,39710.0
2017-11-08 11:40:00,36.39,36.41,36.37,36.4,22627.0,28.9942,29.0101,28.9782,29.0021,22627.0
2017-11-08 11:45:00,36.4,36.41,36.37,36.37,10069.0,29.0021,29.0101,28.9782,28.9782,10069.0
2017-11-08 11:50:00,36.38,36.39,36.32,36.33,22017.0,28.9862,28.9942,28.9384,28.9464,22017.0
2017-11-08 11:55:00,36.34,36.35,36.31,36.31,12770.0,28.9543,28.9623,28.9304,28.9304,12770.0
2017-11-08 12:00:00,36.31,36.33,36.29,36.32,14755.0,28.9304,28.9464,28.9145,28.9384,14755.0
2017-11-08 12:05:00,36.33,36.38,36.33,36.34,26277.0,28.9464,28.9862,28.9464,28.9543,26277.0
2017-11-08 12:10:00,36.34,36.35,36.28,36.29,9100.0,28.9543,28.9623,28.9065,28.9145,9100.0
2017-11-08 12:15:00,36.3,36.31,36.24,36.29,16513.0,28.9225,28.9304,28.8747,28.9145,16513.0
2017-11-08 12:20:00,36.29,36.29,36.27,36.27,10100.0,28.9145,28.9145,28.8986,28.8986,10100.0
2017-11-08 12:25:00,36.27,36.33,36.26,36.27,30658.0,28.8986,28.9464,28.8906,28.8986,30658.0
2017-11-08 12:30:00,36.27,36.31,36.27,36.3,28971.0,28.8986,28.9304,28.8986,28.9225,28971.0
2017-11-08 12:35:00,36.29,36.31,36.29,36.3,8628.0,28.9145,28.9304,28.9145,28.9225,8628.0
2017-11-08 12:40:00,36.3,36.3,36.26,36.27,16917.0,28.9225,28.9225,28.8906,28.8986,16917.0
2017-11-08 12:45:00,36.27,36.3,36.27,36.28,6900.0,28.8986,28.9225,28.8986,28.9065,6900.0
2017-11-08 12:50:00,36.28,36.29,36.26,36.28,12054.0,28.9065,28.9145,28.8906,28.9065,12054.0
2017-11-08 12:55:00,36.28,36.31,36.27,36.28,14561.0,28.9065,28.9304,28.8986,28.9065,14561.0
2017-11-08 13:00:00,36.29,36.29,36.24,36.25,20286.0,28.9145,28.9145,28.8747,28.8826,20286.0
2017-11-08 13:05:00,36.24,36.3,36.23,36.28,11089.0,28.8747,28.9225,28.8667,28.9065,11089.0
2017-11-08 13:10:00,36.28,36.28,36.23,36.25,12087.0,28.9065,28.9065,28.8667,28.8826,12087.0
2017-11-08 13:15:00,36.24,36.27,36.23,36.24,10314.0,28.8747,28.8986,28.8667,28.8747,10314.0
2017-11-08 13:20:00,36.25,36.25,36.2,36.21,14896.0,28.8826,28.8826,28.8428,28.8508,14896.0
2017-11-08 13:25:00,36.21,36.23,36.18,36.23,9576.0,28.8508,28.8667,28.8269,28.8667,9576.0
2017-11-08 13:30:00,36.23,36.25,36.23,36.24,7100.0,28.8667,28.8826,28.8667,28.8747,7100.0
2017-11-08 13:35:00,36.25,36.28,36.24,36.27,7720.0,28.8826,28.9065,28.8747,28.8986,7720.0
2017-11-08 13:40:00,36.26,36.29,36.25,36.28,17590.0,28.8906,28.9145,28.8826,28.9065,17590.0
2017-11-08 13:45:00,36.29,36.29,36.27,36.27,6900.0,28.9145,28.9145,28.8986,28.8986,6900.0
2017-11-08 13:50:00,36.27,36.33,36.27,36.33,22831.0,28.8986,28.9464,28.8986,28.9464,22831.0
2017-11-08 13:55:00,36.32,36.34,36.31,36.32,9227.0,28.9384,28.9543,28.9304,28.9384,9227.0
2017-11-08 14:00:00,36.32,36.34,36.29,36.32,11050.0,28.9384,28.9543,28.9145,28.9384,11050.0
2017-11-08 14:05:00,36.32,36.34,36.31,36.31,13005.0,28.9384,28.9543,28.9304,28.9304,13005.0
2017-11-08 14:10:00,36.31,36.34,36.3,36.33,17774.0,28.9304,28.9543,28.9225,28.9464,17774.0
2017-11-08 14:15:00,36.33,36.33,36.3,36.32,12922.0,28.9464,28.9464,28.9225,28.9384,12922.0
2017-11-08 14:20:00,36.31,36.33,36.3,36.32,11324.0,28.9304,28.9464,28.9225,28.9384,11324.0
2017-11-08 14:25:00,36.32,36.34,36.3,36.3,15219.0,28.9384,28.9543,28.9225,28.9225,15219.0
2017-11-08 14:30:00,36.3,36.33,36.28,36.3,38519.0,28.9225,28.9464,28.9065,28.9225,38519.0
2017-11-08 14:35:00,36.31,36.31,36.29,36.3,11012.0,28.9304,28.9304,28.9145,28.9225,11012.0
2017-11-08 14:40:00,36.3,36.3,36.27,36.28,19856.0,28.9225,28.9225,28.8986,28.9065,19856.0
2017-11-08 14:45:00,36.27,36.28,36.24,36.27,19358.0,28.8986,28.9065,28.8747,28.8986,19358.0
2017-11-08 14:50:00,36.27,36.29,36.26,36.27,10362.0,28.8986,28.9145,28.8906,28.8986,10362.0
2017-11-08 14:55:00,36.27,36.28,36.25,36.27,21134.0,28.8986,28.9065,28.8826,28.8986,21134.0
2017-11-08 15:00:00,36.27,36.28,36.26,36.26,34405.0,28.8986,28.9065,28.8906,28.8906,34405.0
2017-11-08 15:05:00,36.27,36.28,36.25,36.26,22120.0,28.8986,28.9065,28.8826,28.8906,22120.0
2017-11-08 15:10:00,36.27,36.28,36.23,36.26,31335.0,28.8986,28.9065,28.8667,28.8906,31335.0
2017-11-08 15:15:00,36.26,36.26,36.25,36.25,13567.0,28.8906,28.8906,28.8826,28.8826,13567.0
2017-11-08 15:20:00,36.26,36.26,36.25,36.26,9475.0,28.8906,28.8906,28.8826,28.8906,9475.0
2017-11-08 15:25:00,36.26,36.27,36.25,36.26,38415.0,28.8906,28.8986,28.8826,28.8906,38415.0
2017-11-08 15:30:00,36.26,36.29,36.25,36.29,32972.0,28.8906,28.9145,28.8826,28.9145,32972.0
2017-11-08 15:35:00,36.29,36.3,36.26,36.28,71800.0,28.9145,28.9225,28.8906,28.9065,71800.0
2017-11-08 15:40:00,36.29,36.35,36.28,36.33,62246.0,28.9145,28.9623,28.9065,28.9464,62246.0
2017-11-08 15:45:00,36.33,36.36,36.31,36.34,82949.0,28.9464,28.9703,28.9304,28.9543,82949.0
2017-11-08 15:50:00,36.33,36.35,36.3,36.33,129402.0,28.9464,28.9623,28.9225,28.9464,129402.0
2017-11-08 15:55:00,36.33,36.34,36.31,36.33,189515.0,28.9464,28.9543,28.9304,28.9464,189515.0
2017-11-09 09:30:00,36.22,36.42,35.95,36.01,137454.0,28.8587,29.0181,28.6436,28.6914,137454.0
2017-11-09 09:35:00,36.01,36.01,35.74,35.88,116654.0,28.6914,28.6914,28.4763,28.5878,116654.0
2017-11-09 09:40:00,35.88,35.98,35.87,35.97,28140.0,28.5878,28.6675,28.5799,28.6595,28140.0
2017-11-09 09:45:00,35.96,36.01,35.92,35.95,33248.0,28.6516,28.6914,28.6197,28.6436,33248.0
2017-11-09 09:50:00,35.94,36.05,35.94,36.03,33354.0,28.6356,28.7233,28.6356,28.7073,33354.0
2017-11-09 09:55:00,36.04,36.04,35.92,35.93,24594.0,28.7153,28.7153,28.6197,28.6277,24594.0
2017-11-09 10:00:00,35.93,35.95,35.91,35.93,27871.0,28.6277,28.6436,28.6117,28.6277,27871.0
2017-11-09 10:05:00,35.93,35.96,35.82,35.96,128118.0,28.6277,28.6516,28.54,28.6516,128118.0
2017-11-09 10:10:00,35.95,36.14,35.95,36.14,59720.0,28.6436,28.795,28.6436,28.795,59720.0
2017-11-09 10:15:00,36.12,36.14,36.07,36.08,29172.0,28.7791,28.795,28.7392,28.7472,29172.0
2017-11-09 10:20:00,36.08,36.09,36.02,36.08,36993.0,28.7472,28.7552,28.6994,28.7472,36993.0
2017-11-09 10:25:00,36.08,36.13,36.08,36.08,25874.0,28.7472,28.787,28.7472,28.7472,25874.0
2017-11-09 10:30:00,36.07,36.07,36.02,36.05,26400.0,28.7392,28.7392,28.6994,28.7233,26400.0
2017-11-09 10:35:00,36.05,36.06,36.0,36.03,36647.0,28.7233,28.7312,28.6834,28.7073,36647.0
2017-11-09 10:40:00,36.03,36.04,35.98,35.98,26250.0,28.7073,28.7153,28.6675,28.6675,26250.0
2017-11-09 10:45:00,35.97,35.98,35.92,35.94,27653.0,28.6595,28.6675,28.6197,28.6356,27653.0
2017-11-09 10:50:00,35.95,35.99,35.94,35.98,14048.0,28.6436,28.6755,28.6356,28.6675,14048.0
2017-11-09 10:55:00,35.98,35.98,35.89,35.91,35782.0,28.6675,28.6675,28.5958,28.6117,35782.0
2017-11-09 11:00:00,35.91,35.93,35.88,35.9,13948.0,28.6117,28.6277,28.5878,28.6038,13948.0
2017-11-09 11:05:00,35.9,35.92,35.86,35.86,34299.0,28.6038,28.6197,28.5719,28.5719,34299.0
2017-11-09 11:10:00,35.87,35.89,35.84,35.88,21753.0,28.5799,28.5958,28.556,28.5878,21753.0
2017-11-09 11:15:00,35.87,35.92,35.86,35.92,23132.0,28.5799,28.6197,28.5719,28.6197,23132.0
2017-11-09 11:20:00,35.91,36.02,35.9,36.02,30498.0,28.6117,28.6994,28.6038,28.6994,30498.0
2017-11-09 11:25:00,36.02,36.02,35.98,35.99,28672.0,28.6994,28.6994,28.6675,28.6755,28672.0
2017-11-09 11:30:00,35.99,36.02,35.95,35.95,25034.0,28.6755,28.6994,28.6436,28.6436,25034.0
2017-11-09 11:35:00,35.94,35.98,35.94,35.96,24255.0,28.6356,28.6675,28.6356,28.6516,24255.0
2017-11-09 11:40:00,35.95,35.96,35.93,35.94,12930.0,28.6436,28.6516,28.6277,28.6356,12930.0
2017-11-09 11:45:00,35.95,35.99,35.93,35.94,40634.0,28.6436,28.6755,28.6277,28.6356,40634.0
2017-11-09 11:50:00,35.94,35.97,35.9,35.93,49860.0,28.6356,28.6595,28.6038,28.6277,49860.0
2017-11-09 11:55:00,35.94,35.95,35.92,35.94,28378.0,28.6356,28.6436,28.6197,28.6356,28378.0
2017-11-09 12:00:00,35.94,35.95,35.86,35.87,14541.0,28.6356,28.6436,28.5719,28.5799,14541.0
2017-11-09 12:05:00,35.86,35.87,35.81,35.84,58692.0,28.5719,28.5799,28.5321,28.556,58692.0
2017-11-09 12:10:00,35.85,35.86,35.81,35.84,25304.0,28.5639,28.5719,28.5321,28.556,25304.0
2017-11-09 12:15:00,35.84,35.85,35.81,35.82,19648.0,28.556,28.5639,28.5321,28.54,19648.0
2017-11-09 12:20:00,35.82,35.83,35.81,35.83,8678.0,28.54,28.548,28.5321,28.548,8678.0
2017-11-09 12:25:00,35.83,35.84,35.81,35.82,37340.0,28.548,28.556,28.5321,28.54,37340.0
2017-11-09 12:30:00,35.83,35.83,35.8,35.83,30743.0,28.548,28.548,28.5241,28.548,30743.0
2017-11-09 12:35:00,35.84,35.94,35.82,35.94,34888.0,28.556,28.6356,28.54,28.6356,34888.0
2017-11-09 12:40:00,35.92,35.96,35.8,35.8,72466.0,28.6197,28.6516,28.5241,28.5241,72466.0
2017-11-09 12:45:00,35.81,35.86,35.8,35.82,27634.0,28.5321,28.5719,28.5241,28.54,27634.0
2017-11-09 12:50:00,35.83,35.86,35.81,35.85,42599.0,28.548,28.5719,28.5321,28.5639,42599.0
2017-11-09 12:55:00,35.85,35.97,35.83,35.97,102041.0,28.5639,28.6595,28.548,28.6595,102041.0
2017-11-09 13:00:00,35.96,36.02,35.96,36.01,42868.0,28.6516,28.6994,28.6516,28.6914,42868.0
2017-11-09 13:05:00,36.01,36.02,35.94,35.95,14551.0,28.6914,28.6994,28.6356,28.6436,14551.0
2017-11-09 13:10:00,35.94,35.94,35.89,35.9,15897.0,28.6356,28.6356,28.5958,28.6038,15897.0
2017-11-09 13:15:00,35.89,35.92,35.89,35.9,14449.0,28.5958,28.6197,28.5958,28.6038,14449.0
2017-11-09 13:20:00,35.89,35.89,35.79,35.82,72028.0,28.5958,28.5958,28.5161,28.54,72028.0
2017-11-09 13:25:00,35.82,35.84,35.78,35.84,82033.0,28.54,28.556,28.5082,28.556,82033.0
2017-11-09 13:30:00,35.84,35.87,35.83,35.84,31866.0,28.556,28.5799,28.548,28.556,31866.0
2017-11-09 13:35:00,35.84,35.84,35.8,35.81,22390.0,28.556,28.556,28.5241,28.5321,22390.0
2017-11-09 13:40:00,35.81,35.82,35.8,35.82,14507.0,28.5321,28.54,28.5241,28.54,14507.0
2017-11-09 13:45:00,35.83,35.83,35.8,35.8,10862.0,28.548,28.548,28.5241,28.5241,10862.0
2017-11-09 13:50:00,35.8,35.84,35.79,35.83,19578.0,28.5241,28.556,28.5161,28.548,19578.0
2017-11-09 13:55:00,35.82,35.83,35.81,35.82,9630.0,28.54,28.548,28.5321,28.54,9630.0
2017-11-09 14:00:00,35.82,35.82,35.81,35.82,8484.0,28.54,28.54,28.5321,28.54,8484.0
2017-11-09 14:05:00,35.82,35.82,35.78,35.79,42333.0,28.54,28.54,28.5082,28.5161,42333.0
2017-11-09 14:10:00,35.79,35.83,35.79,35.82,42558.0,28.5161,28.548,28.5161,28.54,42558.0
2017-11-09 14:15:00,35.82,35.85,35.81,35.84,28725.0,28.54,28.5639,28.5321,28.556,28725.0
2017-11-09 14:20:00,35.84,35.85,35.82,35.84,14022.0,28.556,28.5639,28.54,28.556,14022.0
2017-11-09 14:25:00,35.84,35.86,35.83,35.84,34052.0,28.556,28.5719,28.548,28.556,34052.0
2017-11-09 14:30:00,35.84,35.86,35.83,35.84,216727.0,28.556,28.5719,28.548,28.556,216727.0
2017-11-09 14:35:00,35.84,35.87,35.82,35.86,44235.0,28.556,28.5799,28.54,28.5719,44235.0
2017-11-09 14:40:00,35.85,35.89,35.8,35.83,34584.0,28.5639,28.5958,28.5241,28.548,34584.0
2017-11-09 14:45:00,35.83,35.86,35.82,35.84,25634.0,28.548,28.5719,28.54,28.556,25634.0
2017-11-09 14:50:00,35.83,35.85,35.82,35.84,32564.0,28.548,28.5639,28.54,28.556,32564.0
2017-11-09 14:55:00,35.83,35.85,35.82,35.84,23121.0,28.548,28.5639,28.54,28.556,23121.0
2017-11-09 15:00:00,35.84,35.88,35.83,35.88,56670.0,28.556,28.5878,28.548,28.5878,56670.0
2017-11-09 15:05:00,35.88,35.89,35.87,35.89,31772.0,28.5878,28.5958,28.5799,28.5958,31772.0
2017-11-09 15:10:00,35.89,35.94,35.88,35.92,30091.0,28.5958,28.6356,28.5878,28.6197,30091.0
2017-11-09 15:15:00,35.92,35.92,35.89,35.91,24726.0,28.6197,28.6197,28.5958,28.6117,24726.0
2017-11-09 15:20:00,35.91,35.94,35.9,35.94,22372.0,28.6117,28.6356,28.6038,28.6356,22372.0
2017-11-09 15:25:00,35.94,35.97,35.93,35.95,47827.0,28.6356,28.6595,28.6277,28.6436,47827.0
2017-11-09 15:30:00,35.94,35.97,35.91,35.91,38773.0,28.6356,28.6595,28.6117,28.6117,38773.0
2017-11-09 15:35:00,35.91,35.93,35.86,35.86,55256.0,28.6117,28.6277,28.5719,28.5719,55256.0
2017-11-09 15:40:00,35.87,35.89,35.85,35.89,58000.0,28.5799,28.5958,28.5639,28.5958,58000.0
2017-11-09 15:45:00,35.88,35.89,35.85,35.85,52251.0,28.5878,28.5958,28.5639,28.5639,52251.0
2017-11-09 15:50:00,35.84,35.91,35.84,35.91,82451.0,28.556,28.6117,28.556,28.6117,82451.0
2017-11-09 15:55:00,35.91,35.93,35.86,35.88,213136.0,28.6117,28.6277,28.5719,28.5878,213136.0
2017-11-10 09:30:00,35.84,35.94,35.73,35.88,61650.0,28.556,28.6356,28.4683,28.5878,61650.0
2017-11-10 09:35:00,35.89,35.9,35.81,35.88,38959.0,28.5958,28.6038,28.5321,28.5878,38959.0
2017-11-10 09:40:00,35.88,35.92,35.87,35.88,32072.0,28.5878,28.6197,28.5799,28.5878,32072.0
2017-11-10 09:45:00,35.9,35.93,35.86,35.9,20775.0,28.6038,28.6277,28.5719,28.6038,20775.0
2017-11-10 09:50:00,35.91,35.92,35.78,35.78,21030.0,28.6117,28.6197,28.5082,28.5082,21030.0
2017-11-10 09:55:00,35.77,35.92,35.77,35.91,9121.0,28.5002,28.6197,28.5002,28.6117,9121.0
2017-11-10 10:00:00,35.92,36.0,35.9,36.0,55487.0,28.6197,28.6834,28.6038,28.6834,55487.0
2017-11-10 10:05:00,36.01,36.03,35.97,36.02,57497.0,28.6914,28.7073,28.6595,28.6994,57497.0
2017-11-10 10:10:00,36.02,36.07,36.0,36.04,48240.0,28.6994,28.7392,28.6834,28.7153,48240.0
2017-11-10 10:15:00,36.03,36.06,36.02,36.06,35162.0,28.7073,28.7312,28.6994,28.7312,35162.0
2017-11-10 10:20:00,36.05,36.07,36.03,36.06,19944.0,28.7233,28.7392,28.7073,28.7312,19944.0
2017-11-10 10:25:00,36.06,36.08,36.03,36.04,47668.0,28.7312,28.7472,28.7073,28.7153,47668.0
2017-11-10 10:30:00,36.04,36.04,35.98,36.03,108046.0,28.7153,28.7153,28.6675,28.7073,108046.0
2017-11-10 10:35:00,36.03,36.06,36.0,36.01,95153.0,28.7073,28.7312,28.6834,28.6914,95153.0
2017-11-10 10:40:00,36.01,36.05,36.0,36.02,36002.0,28.6914,28.7233,28.6834,28.6994,36002.0
2017-11-10 10:45:00,36.02,36.04,36.01,36.04,43315.0,28.6994,28.7153,28.6914,28.7153,43315.0
2017-11-10 10:50:00,36.04,36.08,36.03,36.04,32818.0,28.7153,28.7472,28.7073,28.7153,32818.0
2017-11-10 10:55:00,36.04,36.07,36.01,36.01,30463.0,28.7153,28.7392,28.6914,28.6914,30463.0
2017-11-10 11:00:00,36.02,36.04,36.0,36.02,49764.0,28.6994,28.7153,28.6834,28.6994,49764.0
2017-11-10 11:05:00,36.03,36.03,35.97,35.99,142213.0,28.7073,28.7073,28.6595,28.6755,142213.0
2017-11-10 11:10:00,35.98,35.99,35.64,35.68,245462.0,28.6675,28.6755,28.3966,28.4285,245462.0
2017-11-10 11:15:00,35.67,35.75,35.64,35.74,52572.0,28.4205,28.4843,28.3966,28.4763,52572.0
2017-11-10 11:20:00,35.74,35.78,35.71,35.75,40118.0,28.4763,28.5082,28.4524,28.4843,40118.0
2017-11-10 11:25:00,35.76,35.77,35.74,35.75,13421.0,28.4922,28.5002,28.4763,28.4843,13421.0
2017-11-10 11:30:00,35.75,35.77,35.74,35.76,17329.0,28.4843,28.5002,28.4763,28.4922,17329.0
2017-11-10 11:35:00,35.75,35.77,35.72,35.72,72539.0,28.4843,28.5002,28.4604,28.4604,72539.0
2017-11-10 11:40:00,35.72,35.73,35.67,35.7,36949.0,28.4604,28.4683,28.4205,28.4444,36949.0
2017-11-10 11:45:00,35.71,35.73,35.68,35.7,72851.0,28.4524,28.4683,28.4285,28.4444,72851.0
2017-11-10 11:50:00,35.7,35.71,35.64,35.64,136219.0,28.4444,28.4524,28.3966,28.3966,136219.0
2017-11-10 11:55:00,35.65,35.72,35.65,35.72,26987.0,28.4046,28.4604,28.4046,28.4604,26987.0
2017-11-10 12:00:00,35.72,35.72,35.63,35.64,58250.0,28.4604,28.4604,28.3886,28.3966,58250.0
2017-11-10 12:05:00,35.65,35.65,35.6,35.62,39509.0,28.4046,28.4046,28.3647,28.3807,39509.0
2017-11-10 12:10:00,35.62,35.63,35.6,35.62,42535.0,28.3807,28.3886,28.3647,28.3807,42535.0
2017-11-10 12:15:00,35.62,35.73,35.6,35.72,41724.0,28.3807,28.4683,28.3647,28.4604,41724.0
2017-11-10 12:20:00,35.71,35.73,35.66,35.69,32692.0,28.4524,28.4683,28.4125,28.4364,32692.0
2017-11-10 12:25:00,35.69,35.72,35.69,35.71,6123.0,28.4364,28.4604,28.4364,28.4524,6123.0
2017-11-10 12:30:00,35.7,35.71,35.66,35.67,46713.0,28.4444,28.4524,28.4125,28.4205,46713.0
2017-11-10 12:35:00,35.66,35.67,35.65,35.65,8935.0,28.4125,28.4205,28.4046,28.4046,8935.0
2017-11-10 12:40:00,35.66,35.66,35.63,35.64,19349.0,28.4125,28.4125,28.3886,28.3966,19349.0
2017-11-10 12:45:00,35.64,35.69,35.64,35.65,23096.0,28.3966,28.4364,28.3966,28.4046,23096.0
2017-11-10 12:50:00,35.65,35.66,35.62,35.63,16384.0,28.4046,28.4125,28.3807,28.3886,16384.0
2017-11-10 12:55:00,35.64,35.66,35.62,35.64,29208.0,28.3966,28.4125,28.3807,28.3966,29208.0
2017-11-10 13:00:00,35.65,35.65,35.62,35.63,33142.0,28.4046,28.4046,28.3807,28.3886,33142.0
2017-11-10 13:05:00,35.63,35.63,35.59,35.59,26923.0,28.3886,28.3886,28.3568,28.3568,26923.0
2017-11-10 13:10:00,35.59,35.59,35.56,35.57,15132.0,28.3568,28.3568,28.3329,28.3408,15132.0
2017-11-10 13:15:00,35.56,35.57,35.54,35.56,18894.0,28.3329,28.3408,28.3169,28.3329,18894.0
2017-11-10 13:20:00,35.55,35.56,35.53,35.54,18730.0,28.3249,28.3329,28.309,28.3169,18730.0
2017-11-10 13:25:00,35.54,35.54,35.5,35.52,28193.0,28.3169,28.3169,28.2851,28.301,28193.0
2017-11-10 13:30:00,35.53,35.6,35.53,35.59,32671.0,28.309,28.3647,28.309,28.3568,32671.0
2017-11-10 13:35:00,35.59,35.61,35.59,35.59,17332.0,28.3568,28.3727,28.3568,28.3568,17332.0
2017-11-10 13:40:00,35.6,35.64,35.6,35.6,29686.0,28.3647,28.3966,28.3647,28.3647,29686.0
2017-11-10 13:45:00,35.6,35.63,35.59,35.63,19887.0,28.3647,28.3886,28.3568,28.3886,19887.0
2017-11-10 13:50:00,35.62,35.64,35.6,35.62,35322.0,28.3807,28.3966,28.3647,28.3807,35322.0
2017-11-10 13:55:00,35.62,35.63,35.58,35.58,28677.0,28.3807,28.3886,28.3488,28.3488,28677.0
2017-11-10 14:00:00,35.58,35.6,35.57,35.59,12068.0,28.3488,28.3647,28.3408,28.3568,12068.0
2017-11-10 14:05:00,35.59,35.6,35.58,35.59,16582.0,28.3568,28.3647,28.3488,28.3568,16582.0
2017-11-10 14:10:00,35.59,35.62,35.59,35.61,24995.0,28.3568,28.3807,28.3568,28.3727,24995.0
2017-11-10 14:15:00,35.62,35.63,35.58,35.58,29674.0,28.3807,28.3886,28.3488,28.3488,29674.0
2017-11-10 14:20:00,35.59,35.62,35.58,35.59,23503.0,28.3568,28.3807,28.3488,28.3568,23503.0
2017-11-10 14:25:00,35.6,35.62,35.59,35.59,29567.0,28.3647,28.3807,28.3568,28.3568,29567.0
2017-11-10 14:30:00,35.59,35.6,35.54,35.54,28852.0,28.3568,28.3647,28.3169,28.3169,28852.0
2017-11-10 14:35:00,35.54,35.56,35.53,35.53,17572.0,28.3169,28.3329,28.309,28.309,17572.0
2017-11-10 14:40:00,35.53,35.56,35.52,35.55,22538.0,28.309,28.3329,28.301,28.3249,22538.0
2017-11-10 14:45:00,35.55,35.6,35.55,35.59,18573.0,28.3249,28.3647,28.3249,28.3568,18573.0
2017-11-10 14:50:00,35.59,35.61,35.58,35.59,24564.0,28.3568,28.3727,28.3488,28.3568,24564.0
2017-11-10 14:55:00,35.59,35.67,35.59,35.64,46082.0,28.3568,28.4205,28.3568,28.3966,46082.0
2017-11-10 15:00:00,35.63,35.66,35.61,35.66,29767.0,28.3886,28.4125,28.3727,28.4125,29767.0
2017-11-10 15:05:00,35.66,35.7,35.66,35.69,60396.0,28.4125,28.4444,28.4125,28.4364,60396.0
2017-11-10 15:10:00,35.69,35.7,35.68,35.68,48436.0,28.4364,28.4444,28.4285,28.4285,48436.0
2017-11-10 15:15:00,35.69,35.7,35.65,35.69,40820.0,28.4364,28.4444,28.4046,28.4364,40820.0
2017-11-10 15:20:00,35.69,35.71,35.68,35.7,52634.0,28.4364,28.4524,28.4285,28.4444,52634.0
2017-11-10 15:25:00,35.7,35.71,35.67,35.67,51284.0,28.4444,28.4524,28.4205,28.4205,51284.0
2017-11-10 15:30:00,35.67,35.68,35.65,35.67,28184.0,28.4205,28.4285,28.4046,28.4205,28184.0
2017-11-10 15:35:00,35.66,35.67,35.65,35.66,36850.0,28.4125,28.4205,28.4046,28.4125,36850.0
2017-11-10 15:40:00,35.66,35.66,35.56,35.59,88652.0,28.4125,28.4125,28.3329,28.3568,88652.0
2017-11-10 15:45:00,35.59,35.6,35.55,35.55,161043.0,28.3568,28.3647,28.3249,28.3249,161043.0
2017-11-10 15:50:00,35.55,35.56,35.5,35.5,165089.0,28.3249,28.3329,28.2851,28.2851,165089.0
2017-11-10 15:55:00,35.5,35.55,35.49,35.52,496022.0,28.2851,28.3249,28.2771,28.301,496022.0
2017-11-13 09:30:00,35.59,35.68,35.5,35.58,62357.0,28.3568,28.4285,28.2851,28.3488,62357.0
2017-11-13 09:35:00,35.6,35.72,35.58,35.65,36320.0,28.3647,28.4604,28.3488,28.4046,36320.0
2017-11-13 09:40:00,35.67,35.78,35.65,35.73,18853.0,28.4205,28.5082,28.4046,28.4683,18853.0
2017-11-13 09:45:00,35.71,35.75,35.66,35.74,19073.0,28.4524,28.4843,28.4125,28.4763,19073.0
2017-11-13 09:50:00,35.75,35.77,35.64,35.67,41224.0,28.4843,28.5002,28.3966,28.4205,41224.0
2017-11-13 09:55:00,35.66,35.68,35.61,35.68,38680.0,28.4125,28.4285,28.3727,28.4285,38680.0
2017-11-13 10:00:00,35.68,35.71,35.63,35.7,70830.0,28.4285,28.4524,28.3886,28.4444,70830.0
2017-11-13 10:05:00,35.69,35.78,35.65,35.71,58667.0,28.4364,28.5082,28.4046,28.4524,58667.0
2017-11-13 10:10:00,35.71,35.71,35.62,35.68,28541.0,28.4524,28.4524,28.3807,28.4285,28541.0
2017-11-13 10:15:00,35.69,35.69,35.6,35.64,41620.0,28.4364,28.4364,28.3647,28.3966,41620.0
2017-11-13 10:20:00,35.64,35.68,35.63,35.67,23317.0,28.3966,28.4285,28.3886,28.4205,23317.0
2017-11-13 10:25:00,35.67,35.67,35.59,35.59,86644.0,28.4205,28.4205,28.3568,28.3568,86644.0
2017-11-13 10:30:00,35.58,35.63,35.56,35.63,50877.0,28.3488,28.3886,28.3329,28.3886,50877.0
2017-11-13 10:35:00,35.63,35.65,35.59,35.64,29160.0,28.3886,28.4046,28.3568,28.3966,29160.0
2017-11-13 10:40:00,35.65,35.68,35.63,35.66,32874.0,28.4046,28.4285,28.3886,28.4125,32874.0
2017-11-13 10:45:00,35.65,35.68,35.65,35.65,25761.0,28.4046,28.4285,28.4046,28.4046,25761.0
2017-11-13 10:50:00,35.66,35.66,35.62,35.64,25835.0,28.4125,28.4125,28.3807,28.3966,25835.0
2017-11-13 10:55:00,35.65,35.7,35.65,35.7,27461.0,28.4046,28.4444,28.4046,28.4444,27461.0
2017-11-13 11:00:00,35.7,35.71,35.67,35.69,79208.0,28.4444,28.4524,28.4205,28.4364,79208.0
2017-11-13 11:05:00,35.69,35.73,35.68,35.69,20107.0,28.4364,28.4683,28.4285,28.4364,20107.0
2017-11-13 11:10:00,35.69,35.7,35.67,35.67,16712.0,28.4364,28.4444,28.4205,28.4205,16712.0
2017-11-13 11:15:00,35.67,35.7,35.65,35.7,25092.0,28.4205,28.4444,28.4046,28.4444,25092.0
2017-11-13 11:20:00,35.69,35.84,35.69,35.81,182790.0,28.4364,28.556,28.4364,28.5321,182790.0
2017-11-13 11:25:00,35.81,35.85,35.75,35.84,44142.0,28.5321,28.5639,28.4843,28.556,44142.0
2017-11-13 11:30:00,35.85,35.97,35.85,35.97,78531.0,28.5639,28.6595,28.5639,28.6595,78531.0
2017-11-13 11:35:00,35.97,35.97,35.91,35.92,38943.0,28.6595,28.6595,28.6117,28.6197,38943.0
2017-11-13 11:40:00,35.92,36.02,35.91,36.01,37460.0,28.6197,28.6994,28.6117,28.6914,37460.0
2017-11-13 11:45:00,36.02,36.02,35.96,35.96,24540.0,28.6994,28.6994,28.6516,28.6516,24540.0
2017-11-13 11:50:00,35.97,35.97,35.92,35.95,26068.0,28.6595,28.6595,28.6197,28.6436,26068.0
2017-11-13 11:55:00,35.95,35.97,35.91,35.93,17815.0,28.6436,28.6595,28.6117,28.6277,17815.0
2017-11-13 12:00:00,35.93,35.93,35.9,35.93,11620.0,28.6277,28.6277,28.6038,28.6277,11620.0
2017-11-13 12:05:00,35.92,35.93,35.86,35.88,34152.0,28.6197,28.6277,28.5719,28.5878,34152.0
2017-11-13 12:10:00,35.88,35.89,35.79,35.79,37547.0,28.5878,28.5958,28.5161,28.5161,37547.0
2017-11-13 12:15:00,35.77,35.86,35.76,35.85,38925.0,28.5002,28.5719,28.4922,28.5639,38925.0
2017-11-13 12:20:00,35.85,35.85,35.82,35.83,14165.0,28.5639,28.5639,28.54,28.548,14165.0
2017-11-13 12:25:00,35.84,35.85,35.82,35.84,5963.0,28.556,28.5639,28.54,28.556,5963.0
2017-11-13 12:30:00,35.84,35.85,35.76,35.77,18808.0,28.556,28.5639,28.4922,28.5002,18808.0
2017-11-13 12:35:00,35.77,35.8,35.77,35.78,14810.0,28.5002,28.5241,28.5002,28.5082,14810.0
2017-11-13 12:40:00,35.78,35.82,35.77,35.8,20970.0,28.5082,28.54,28.5002,28.5241,20970.0
2017-11-13 12:45:00,35.79,35.79,35.76,35.77,5400.0,28.5161,28.5161,28.4922,28.5002,5400.0
2017-11-13 12:50:00,35.78,35.78,35.75,35.76,14044.0,28.5082,28.5082,28.4843,28.4922,14044.0
2017-11-13 12:55:00,35.77,35.81,35.76,35.81,17751.0,28.5002,28.5321,28.4922,28.5321,17751.0
2017-11-13 13:00:00,35.8,35.8,35.76,35.77,20488.0,28.5241,28.5241,28.4922,28.5002,20488.0
2017-11-13 13:05:00,35.77,35.81,35.77,35.81,11868.0,28.5002,28.5321,28.5002,28.5321,11868.0
2017-11-13 13:10:00,35.81,35.85,35.81,35.84,23800.0,28.5321,28.5639,28.5321,28.556,23800.0
2017-11-13 13:15:00,35.84,35.85,35.83,35.84,5650.0,28.556,28.5639,28.548,28.556,5650.0
2017-11-13 13:20:00,35.83,35.84,35.79,35.81,15151.0,28.548,28.556,28.5161,28.5321,15151.0
2017-11-13 13:25:00,35.81,35.83,35.81,35.82,9067.0,28.5321,28.548,28.5321,28.54,9067.0
2017-11-13 13:30:00,35.81,35.81,35.79,35.8,8918.0,28.5321,28.5321,28.5161,28.5241,8918.0
2017-11-13 13:35:00,35.79,35.83,35.79,35.82,9400.0,28.5161,28.548,28.5161,28.54,9400.0
2017-11-13 13:40:00,35.82,35.83,35.75,35.77,17872.0,28.54,28.548,28.4843,28.5002,17872.0
2017-11-13 13:45:00,35.76,35.8,35.76,35.8,7318.0,28.4922,28.5241,28.4922,28.5241,7318.0
2017-11-13 13:50:00,35.8,35.81,35.77,35.81,15450.0,28.5241,28.5321,28.5002,28.5321,15450.0
2017-11-13 13:55:00,35.8,35.83,35.8,35.82,8851.0,28.5241,28.548,28.5241,28.54,8851.0
2017-11-13 14:00:00,35.81,35.82,35.81,35.81,6005.0,28.5321,28.54,28.5321,28.5321,6005.0
2017-11-13 14:05:00,35.82,35.82,35.79,35.8,11559.0,28.54,28.54,28.5161,28.5241,11559.0
2017-11-13 14:10:00,35.8,35.84,35.79,35.84,16773.0,28.5241,28.556,28.5161,28.556,16773.0
2017-11-13 14:15:00,35.84,35.86,35.83,35.85,15420.0,28.556,28.5719,28.548,28.5639,15420.0
2017-11-13 14:20:00,35.85,35.85,35.83,35.84,5676.0,28.5639,28.5639,28.548,28.556,5676.0
2017-11-13 14:25:00,35.84,35.84,35.82,35.83,17902.0,28.556,28.556,28.54,28.548,17902.0
2017-11-13 14:30:00,35.83,35.84,35.81,35.81,13446.0,28.548,28.556,28.5321,28.5321,13446.0
2017-11-13 14:35:00,35.81,35.82,35.78,35.81,12000.0,28.5321,28.54,28.5082,28.5321,12000.0
2017-11-13 14:40:00,35.81,35.83,35.79,35.83,11109.0,28.5321,28.548,28.5161,28.548,11109.0
2017-11-13 14:45:00,35.83,35.87,35.83,35.86,70723.0,28.548,28.5799,28.548,28.5719,70723.0
2017-11-13 14:50:00,35.86,35.86,35.83,35.85,16368.0,28.5719,28.5719,28.548,28.5639,16368.0
2017-11-13 14:55:00,35.85,35.85,35.79,35.81,17657.0,28.5639,28.5639,28.5161,28.5321,17657.0
2017-11-13 15:00:00,35.8,35.81,35.8,35.81,9935.0,28.5241,28.5321,28.5241,28.5321,9935.0
2017-11-13 15:05:00,35.81,35.84,35.77,35.8,21240.0,28.5321,28.556,28.5002,28.5241,21240.0
2017-11-13 15:10:00,35.81,35.82,35.79,35.8,23219.0,28.5321,28.54,28.5161,28.5241,23219.0
2017-11-13 15:15:00,35.81,35.84,35.8,35.81,25347.0,28.5321,28.556,28.5241,28.5321,25347.0
2017-11-13 15:20:00,35.82,35.82,35.8,35.8,27321.0,28.54,28.54,28.5241,28.5241,27321.0
2017-11-13 15:25:00,35.8,35.81,35.79,35.81,22966.0,28.5241,28.5321,28.5161,28.5321,22966.0
2017-11-13 15:30:00,35.81,35.81,35.76,35.76,65756.0,28.5321,28.5321,28.4922,28.4922,65756.0
2017-11-13 15:35:00,35.77,35.78,35.72,35.75,54704.0,28.5002,28.5082,28.4604,28.4843,54704.0
2017-11-13 15:40:00,35.75,35.75,35.69,35.72,62293.0,28.4843,28.4843,28.4364,28.4604,62293.0
2017-11-13 15:45:00,35.72,35.73,35.69,35.7,68911.0,28.4604,28.4683,28.4364,28.4444,68911.0
2017-11-13 15:50:00,35.7,35.7,35.66,35.66,94235.0,28.4444,28.4444,28.4125,28.4125,94235.0
2017-11-13 15:55:00,35.66,35.73,35.66,35.73,322036.0,28.4125,28.4683,28.4125,28.4683,322036.0
2017-11-14 09:30:00,35.56,35.7,35.49,35.68,88909.0,28.3329,28.4444,28.2771,28.4285,88909.0
2017-11-14 09:35:00,35.7,35.71,35.61,35.65,32141.0,28.4444,28.4524,28.3727,28.4046,32141.0
2017-11-14 09:40:00,35.65,35.66,35.59,35.61,55135.0,28.4046,28.4125,28.3568,28.3727,55135.0
2017-11-14 09:45:00,35.6,35.7,35.58,35.63,42346.0,28.3647,28.4444,28.3488,28.3886,42346.0
2017-11-14 09:50:00,35.64,35.74,35.6,35.73,51386.0,28.3966,28.4763,28.3647,28.4683,51386.0
2017-11-14 09:55:00,35.72,35.84,35.71,35.79,61528.0,28.4604,28.556,28.4524,28.5161,61528.0
2017-11-14 10:00:00,35.8,35.99,35.77,35.92,98341.0,28.5241,28.6755,28.5002,28.6197,98341.0
2017-11-14 10:05:00,35.92,36.06,35.91,36.0,104942.0,28.6197,28.7312,28.6117,28.6834,104942.0
2017-11-14 10:10:00,36.01,36.01,35.86,35.88,32982.0,28.6914,28.6914,28.5719,28.5878,32982.0
2017-11-14 10:15:00,35.88,35.9,35.83,35.87,32943.0,28.5878,28.6038,28.548,28.5799,32943.0
2017-11-14 10:20:00,35.87,35.97,35.87,35.9,37290.0,28.5799,28.6595,28.5799,28.6038,37290.0
2017-11-14 10:25:00,35.9,35.94,35.89,35.92,21401.0,28.6038,28.6356,28.5958,28.6197,21401.0
2017-11-14 10:30:00,35.92,36.06,35.92,36.03,43199.0,28.6197,28.7312,28.6197,28.7073,43199.0
2017-11-14 10:35:00,36.04,36.08,36.01,36.03,52100.0,28.7153,28.7472,28.6914,28.7073,52100.0
2017-11-14 10:40:00,36.03,36.05,36.02,36.03,18660.0,28.7073,28.7233,28.6994,28.7073,18660.0
2017-11-14 10:45:00,36.03,36.13,36.02,36.12,44582.0,28.7073,28.787,28.6994,28.7791,44582.0
2017-11-14 10:50:00,36.13,36.14,36.05,36.06,34147.0,28.787,28.795,28.7233,28.7312,34147.0
2017-11-14 10:55:00,36.07,36.14,36.05,36.14,38317.0,28.7392,28.795,28.7233,28.795,38317.0
2017-11-14 11:00:00,36.13,36.17,36.11,36.13,48628.0,28.787,28.8189,28.7711,28.787,48628.0
2017-11-14 11:05:00,36.13,36.19,36.12,36.18,31233.0,28.787,28.8348,28.7791,28.8269,31233.0
2017-11-14 11:10:00,36.18,36.22,36.14,36.16,37187.0,28.8269,28.8587,28.795,28.8109,37187.0
2017-11-14 11:15:00,36.16,36.16,36.1,36.13,29456.0,28.8109,28.8109,28.7631,28.787,29456.0
2017-11-14 11:20:00,36.13,36.16,36.13,36.14,17736.0,28.787,28.8109,28.787,28.795,17736.0
2017-11-14 11:25:00,36.15,36.15,36.07,36.13,61492.0,28.803,28.803,28.7392,28.787,61492.0
2017-11-14 11:30:00,36.13,36.16,36.13,36.16,27036.0,28.787,28.8109,28.787,28.8109,27036.0
2017-11-14 11:35:00,36.15,36.24,36.14,36.23,51506.0,28.803,28.8747,28.795,28.8667,51506.0
2017-11-14 11:40:00,36.22,36.25,36.21,36.23,46245.0,28.8587,28.8826,28.8508,28.8667,46245.0
2017-11-14 11:45:00,36.24,36.25,36.19,36.19,39749.0,28.8747,28.8826,28.8348,28.8348,39749.0
2017-11-14 11:50:00,36.19,36.2,36.13,36.15,44367.0,28.8348,28.8428,28.787,28.803,44367.0
2017-11-14 11:55:00,36.15,36.21,36.15,36.21,47090.0,28.803,28.8508,28.803,28.8508,47090.0
2017-11-14 12:00:00,36.21,36.26,36.2,36.22,46868.0,28.8508,28.8906,28.8428,28.8587,46868.0
2017-11-14 12:05:00,36.22,36.24,36.18,36.23,29745.0,28.8587,28.8747,28.8269,28.8667,29745.0
2017-11-14 12:10:00,36.22,36.25,36.2,36.25,29491.0,28.8587,28.8826,28.8428,28.8826,29491.0
2017-11-14 12:15:00,36.25,36.26,36.2,36.21,28667.0,28.8826,28.8906,28.8428,28.8508,28667.0
2017-11-14 12:20:00,36.22,36.28,36.21,36.27,23175.0,28.8587,28.9065,28.8508,28.8986,23175.0
2017-11-14 12:25:00,36.27,36.27,36.21,36.23,20071.0,28.8986,28.8986,28.8508,28.8667,20071.0
2017-11-14 12:30:00,36.22,36.27,36.22,36.25,26690.0,28.8587,28.8986,28.8587,28.8826,26690.0
2017-11-14 12:35:00,36.24,36.27,36.23,36.27,23995.0,28.8747,28.8986,28.8667,28.8986,23995.0
2017-11-14 12:40:00,36.27,36.3,36.25,36.28,33798.0,28.8986,28.9225,28.8826,28.9065,33798.0
2017-11-14 12:45:00,36.28,36.3,36.27,36.29,27645.0,28.9065,28.9225,28.8986,28.9145,27645.0
2017-11-14 12:50:00,36.29,36.29,36.17,36.18,52600.0,28.9145,28.9145,28.8189,28.8269,52600.0
2017-11-14 12:55:00,36.18,36.21,36.14,36.2,40044.0,28.8269,28.8508,28.795,28.8428,40044.0
2017-11-14 13:00:00,36.2,36.22,36.17,36.2,25243.0,28.8428,28.8587,28.8189,28.8428,25243.0
2017-11-14 13:05:00,36.21,36.29,36.2,36.27,37908.0,28.8508,28.9145,28.8428,28.8986,37908.0
2017-11-14 13:10:00,36.29,36.3,36.23,36.29,31395.0,28.9145,28.9225,28.8667,28.9145,31395.0
2017-11-14 13:15:00,36.28,36.3,36.28,36.29,30675.0,28.9065,28.9225,28.9065,28.9145,30675.0
2017-11-14 13:20:00,36.29,36.3,36.28,36.28,15854.0,28.9145,28.9225,28.9065,28.9065,15854.0
2017-11-14 13:25:00,36.29,36.29,36.25,36.27,14170.0,28.9145,28.9145,28.8826,28.8986,14170.0
2017-11-14 13:30:00,36.28,36.29,36.25,36.28,16452.0,28.9065,28.9145,28.8826,28.9065,16452.0
2017-11-14 13:35:00,36.28,36.29,36.25,36.28,16686.0,28.9065,28.9145,28.8826,28.9065,16686.0
2017-11-14 13:40:00,36.28,36.3,36.27,36.3,24173.0,28.9065,28.9225,28.8986,28.9225,24173.0
2017-11-14 13:45:00,36.3,36.32,36.27,36.27,52849.0,28.9225,28.9384,28.8986,28.8986,52849.0
2017-11-14 13:50:00,36.27,36.28,36.22,36.24,23562.0,28.8986,28.9065,28.8587,28.8747,23562.0
2017-11-14 13:55:00,36.23,36.24,36.19,36.2,18033.0,28.8667,28.8747,28.8348,28.8428,18033.0
2017-11-14 14:00:00,36.19,36.21,36.18,36.19,36983.0,28.8348,28.8508,28.8269,28.8348,36983.0
2017-11-14 14:05:00,36.19,36.23,36.18,36.21,60582.0,28.8348,28.8667,28.8269,28.8508,60582.0
2017-11-14 14:10:00,36.22,36.22,36.18,36.2,36345.0,28.8587,28.8587,28.8269,28.8428,36345.0
2017-11-14 14:15:00,36.2,36.24,36.2,36.21,39042.0,28.8428,28.8747,28.8428,28.8508,39042.0
2017-11-14 14:20:00,36.21,36.22,36.19,36.22,34708.0,28.8508,28.8587,28.8348,28.8587,34708.0
2017-11-14 14:25:00,36.21,36.22,36.19,36.2,26660.0,28.8508,28.8587,28.8348,28.8428,26660.0
2017-11-14 14:30:00,36.21,36.22,36.2,36.22,19694.0,28.8508,28.8587,28.8428,28.8587,19694.0
2017-11-14 14:35:00,36.22,36.25,36.2,36.23,28528.0,28.8587,28.8826,28.8428,28.8667,28528.0
2017-11-14 14:40:00,36.22,36.23,36.21,36.22,21297.0,28.8587,28.8667,28.8508,28.8587,21297.0
2017-11-14 14:45:00,36.22,36.26,36.21,36.25,27492.0,28.8587,28.8906,28.8508,28.8826,27492.0
2017-11-14 14:50:00,36.26,36.27,36.25,36.26,27259.0,28.8906,28.8986,28.8826,28.8906,27259.0
2017-11-14 14:55:00,36.26,36.26,36.23,36.25,46688.0,28.8906,28.8906,28.8667,28.8826,46688.0
2017-11-14 15:00:00,36.26,36.26,36.24,36.25,20302.0,28.8906,28.8906,28.8747,28.8826,20302.0
2017-11-14 15:05:00,36.25,36.25,36.23,36.23,29804.0,28.8826,28.8826,28.8667,28.8667,29804.0
2017-11-14 15:10:00,36.23,36.25,36.23,36.24,27313.0,28.8667,28.8826,28.8667,28.8747,27313.0
2017-11-14 15:15:00,36.24,36.25,36.24,36.25,19978.0,28.8747,28.8826,28.8747,28.8826,19978.0
2017-11-14 15:20:00,36.24,36.28,36.24,36.26,59901.0,28.8747,28.9065,28.8747,28.8906,59901.0
2017-11-14 15:25:00,36.25,36.26,36.21,36.23,42934.0,28.8826,28.8906,28.8508,28.8667,42934.0
2017-11-14 15:30:00,36.23,36.34,36.22,36.34,101449.0,28.8667,28.9543,28.8587,28.9543,101449.0
2017-11-14 15:35:00,36.34,36.35,36.25,36.25,77682.0,28.9543,28.9623,28.8826,28.8826,77682.0
2017-11-14 15:40:00,36.25,36.26,36.22,36.25,79673.0,28.8826,28.8906,28.8587,28.8826,79673.0
2017-11-14 15:45:00,36.25,36.27,36.21,36.26,94129.0,28.8826,28.8986,28.8508,28.8906,94129.0
2017-11-14 15:50:00,36.25,36.27,36.23,36.27,111152.0,28.8826,28.8986,28.8667,28.8986,111152.0
2017-11-14 15:55:00,36.27,36.29,36.23,36.29,363335.0,28.8986,28.9145,28.8667,28.9145,363335.0
2017-11-15 09:30:00,36.47,36.48,36.29,36.4,103616.0,29.0579,29.0659,28.9145,29.0021,103616.0
2017-11-15 09:35:00,36.42,36.45,36.3,36.32,76353.0,29.0181,29.042,28.9225,28.9384,76353.0
2017-11-15 09:40:00,36.32,36.47,36.32,36.44,35808.0,28.9384,29.0579,28.9384,29.034,35808.0
2017-11-15 09:45:00,36.43,36.44,36.27,36.33,77986.0,29.0261,29.034,28.8986,28.9464,77986.0
2017-11-15 09:50:00,36.33,36.38,36.25,36.27,76747.0,28.9464,28.9862,28.8826,28.8986,76747.0
2017-11-15 09:55:00,36.28,36.33,36.18,36.25,38064.0,28.9065,28.9464,28.8269,28.8826,38064.0
2017-11-15 10:00:00,36.26,36.27,36.15,36.21,39103.0,28.8906,28.8986,28.803,28.8508,39103.0
2017-11-15 10:05:00,36.21,36.22,36.15,36.22,50767.0,28.8508,28.8587,28.803,28.8587,50767.0
2017-11-15 10:10:00,36.22,36.23,36.17,36.17,25788.0,28.8587,28.8667,28.8189,28.8189,25788.0
2017-11-15 10:15:00,36.17,36.18,36.1,36.1,52325.0,28.8189,28.8269,28.7631,28.7631,52325.0
2017-11-15 10:20:00,36.1,36.11,36.03,36.03,48013.0,28.7631,28.7711,28.7073,28.7073,48013.0
2017-11-15 10:25:00,36.04,36.07,36.0,36.06,54890.0,28.7153,28.7392,28.6834,28.7312,54890.0
2017-11-15 10:30:00,36.07,36.16,36.06,36.15,31597.0,28.7392,28.8109,28.7312,28.803,31597.0
2017-11-15 10:35:00,36.14,36.15,36.03,36.03,37134.0,28.795,28.803,28.7073,28.7073,37134.0
2017-11-15 10:40:00,36.03,36.08,36.02,36.02,32438.0,28.7073,28.7472,28.6994,28.6994,32438.0
2017-11-15 10:45:00,36.02,36.1,36.02,36.09,33917.0,28.6994,28.7631,28.6994,28.7552,33917.0
2017-11-15 10:50:00,36.09,36.1,36.02,36.07,26326.0,28.7552,28.7631,28.6994,28.7392,26326.0
2017-11-15 10:55:00,36.08,36.08,35.99,36.03,46105.0,28.7472,28.7472,28.6755,28.7073,46105.0
2017-11-15 11:00:00,36.04,36.06,36.02,36.04,20508.0,28.7153,28.7312,28.6994,28.7153,20508.0
2017-11-15 11:05:00,36.04,36.04,35.98,36.0,31778.0,28.7153,28.7153,28.6675,28.6834,31778.0
2017-11-15 11:10:00,35.98,36.05,35.96,36.03,33812.0,28.6675,28.7233,28.6516,28.7073,33812.0
2017-11-15 11:15:00,36.03,36.04,35.97,36.0,36833.0,28.7073,28.7153,28.6595,28.6834,36833.0
2017-11-15 11:20:00,36.0,36.01,35.96,36.0,51296.0,28.6834,28.6914,28.6516,28.6834,51296.0
2017-11-15 11:25:00,36.0,36.07,35.99,36.07,38372.0,28.6834,28.7392,28.6755,28.7392,38372.0
2017-11-15 11:30:00,36.06,36.07,35.99,36.01,35642.0,28.7312,28.7392,28.6755,28.6914,35642.0
2017-11-15 11:35:00,36.01,36.06,35.99,36.0,43795.0,28.6914,28.7312,28.6755,28.6834,43795.0
2017-11-15 11:40:00,36.0,36.02,35.93,35.94,38076.0,28.6834,28.6994,28.6277,28.6356,38076.0
2017-11-15 11:45:00,35.94,36.01,35.94,35.98,20311.0,28.6356,28.6914,28.6356,28.6675,20311.0
2017-11-15 11:50:00,35.99,36.0,35.96,35.97,25443.0,28.6755,28.6834,28.6516,28.6595,25443.0
2017-11-15 11:55:00,35.98,36.0,35.96,36.0,19807.0,28.6675,28.6834,28.6516,28.6834,19807.0
2017-11-15 12:00:00,36.0,36.0,35.96,35.98,22708.0,28.6834,28.6834,28.6516,28.6675,22708.0
2017-11-15 12:05:00,35.98,35.99,35.97,35.98,18360.0,28.6675,28.6755,28.6595,28.6675,18360.0
2017-11-15 12:10:00,35.98,36.03,35.97,35.98,33608.0,28.6675,28.7073,28.6595,28.6675,33608.0
2017-11-15 12:15:00,35.99,36.01,35.98,35.99,27609.0,28.6755,28.6914,28.6675,28.6755,27609.0
2017-11-15 12:20:00,35.99,36.05,35.99,36.03,25496.0,28.6755,28.7233,28.6755,28.7073,25496.0
2017-11-15 12:25:00,36.02,36.02,35.99,36.02,31461.0,28.6994,28.6994,28.6755,28.6994,31461.0
2017-11-15 12:30:00,36.02,36.09,36.0,36.07,19990.0,28.6994,28.7552,28.6834,28.7392,19990.0
2017-11-15 12:35:00,36.07,36.08,36.04,36.06,12898.0,28.7392,28.7472,28.7153,28.7312,12898.0
2017-11-15 12:40:00,36.05,36.06,36.03,36.05,19026.0,28.7233,28.7312,28.7073,28.7233,19026.0
2017-11-15 12:45:00,36.06,36.12,36.03,36.03,27759.0,28.7312,28.7791,28.7073,28.7073,27759.0
2017-11-15 12:50:00,36.03,36.04,36.02,36.02,19665.0,28.7073,28.7153,28.6994,28.6994,19665.0
2017-11-15 12:55:00,36.03,36.04,36.0,36.02,32062.0,28.7073,28.7153,28.6834,28.6994,32062.0
2017-11-15 13:00:00,36.03,36.04,36.0,36.0,20085.0,28.7073,28.7153,28.6834,28.6834,20085.0
2017-11-15 13:05:00,36.0,36.1,35.98,36.1,53954.0,28.6834,28.7631,28.6675,28.7631,53954.0
2017-11-15 13:10:00,36.09,36.1,36.03,36.04,21825.0,28.7552,28.7631,28.7073,28.7153,21825.0
2017-11-15 13:15:00,36.03,36.06,36.02,36.06,14258.0,28.7073,28.7312,28.6994,28.7312,14258.0
2017-11-15 13:20:00,36.06,36.08,36.0,36.03,34993.0,28.7312,28.7472,28.6834,28.7073,34993.0
2017-11-15 13:25:00,36.03,36.05,36.02,36.03,16760.0,28.7073,28.7233,28.6994,28.7073,16760.0
2017-11-15 13:30:00,36.02,36.05,36.01,36.04,12374.0,28.6994,28.7233,28.6914,28.7153,12374.0
2017-11-15 13:35:00,36.03,36.04,36.0,36.02,17744.0,28.7073,28.7153,28.6834,28.6994,17744.0
2017-11-15 13:40:00,36.02,36.03,36.0,36.0,21363.0,28.6994,28.7073,28.6834,28.6834,21363.0
2017-11-15 13:45:00,36.0,36.05,35.99,36.04,17148.0,28.6834,28.7233,28.6755,28.7153,17148.0
2017-11-15 13:50:00,36.04,36.07,36.04,36.05,25253.0,28.7153,28.7392,28.7153,28.7233,25253.0
2017-11-15 13:55:00,36.05,36.06,36.02,36.02,20306.0,28.7233,28.7312,28.6994,28.6994,20306.0
2017-11-15 14:00:00,36.02,36.03,35.99,36.03,26054.0,28.6994,28.7073,28.6755,28.7073,26054.0
2017-11-15 14:05:00,36.02,36.03,35.99,36.01,20577.0,28.6994,28.7073,28.6755,28.6914,20577.0
2017-11-15 14:10:00,36.0,36.05,36.0,36.02,23163.0,28.6834,28.7233,28.6834,28.6994,23163.0
2017-11-15 14:15:00,36.02,36.03,36.0,36.01,23292.0,28.6994,28.7073,28.6834,28.6914,23292.0
2017-11-15 14:20:00,36.0,36.05,35.99,36.04,38589.0,28.6834,28.7233,28.6755,28.7153,38589.0
2017-11-15 14:25:00,36.05,36.05,35.99,36.01,22458.0,28.7233,28.7233,28.6755,28.6914,22458.0
2017-11-15 14:30:00,36.01,36.01,36.0,36.01,8872.0,28.6914,28.6914,28.6834,28.6914,8872.0
2017-11-15 14:35:00,36.0,36.05,36.0,36.05,43048.0,28.6834,28.7233,28.6834,28.7233,43048.0
2017-11-15 14:40:00,36.05,36.08,36.04,36.05,25355.0,28.7233,28.7472,28.7153,28.7233,25355.0
2017-11-15 14:45:00,36.06,36.06,36.0,36.04,16860.0,28.7312,28.7312,28.6834,28.7153,16860.0
2017-11-15 14:50:00,36.04,36.07,36.01,36.02,27139.0,28.7153,28.7392,28.6914,28.6994,27139.0
2017-11-15 14:55:00,36.02,36.04,36.0,36.03,31902.0,28.6994,28.7153,28.6834,28.7073,31902.0
2017-11-15 15:00:00,36.02,36.05,36.0,36.04,27830.0,28.6994,28.7233,28.6834,28.7153,27830.0
2017-11-15 15:05:00,36.05,36.06,36.04,36.06,17482.0,28.7233,28.7312,28.7153,28.7312,17482.0
2017-11-15 15:10:00,36.06,36.1,36.05,36.07,29026.0,28.7312,28.7631,28.7233,28.7392,29026.0
2017-11-15 15:15:00,36.07,36.12,36.07,36.09,32992.0,28.7392,28.7791,28.7392,28.7552,32992.0
2017-11-15 15:20:00,36.09,36.15,36.06,36.12,51980.0,28.7552,28.803,28.7312,28.7791,51980.0
2017-11-15 15:25:00,36.13,36.14,36.06,36.09,39743.0,28.787,28.795,28.7312,28.7552,39743.0
2017-11-15 15:30:00,36.09,36.12,36.08,36.12,40962.0,28.7552,28.7791,28.7472,28.7791,40962.0
2017-11-15 15:35:00,36.12,36.14,36.11,36.12,34541.0,28.7791,28.795,28.7711,28.7791,34541.0
2017-11-15 15:40:00,36.12,36.12,36.06,36.08,62076.0,28.7791,28.7791,28.7312,28.7472,62076.0
2017-11-15 15:45:00,36.09,36.1,36.05,36.08,75055.0,28.7552,28.7631,28.7233,28.7472,75055.0
2017-11-15 15:50:00,36.08,36.09,36.04,36.06,113511.0,28.7472,28.7552,28.7153,28.7312,113511.0
2017-11-15 15:55:00,36.06,36.11,36.05,36.09,395350.0,28.7312,28.7711,28.7233,28.7552,395350.0
2017-11-16 09:30:00,36.07,36.2,35.97,36.0,68412.0,28.7392,28.8428,28.6595,28.6834,68412.0
2017-11-16 09:35:00,36.0,36.05,35.94,35.99,12208.0,28.6834,28.7233,28.6356,28.6755,12208.0
2017-11-16 09:40:00,35.99,36.0,35.92,35.98,21558.0,28.6755,28.6834,28.6197,28.6675,21558.0
2017-11-16 09:45:00,35.98,35.99,35.89,35.93,22856.0,28.6675,28.6755,28.5958,28.6277,22856.0
2017-11-16 09:50:00,35.93,36.04,35.93,36.01,28215.0,28.6277,28.7153,28.6277,28.6914,28215.0
2017-11-16 09:55:00,36.0,36.05,35.98,36.05,27065.0,28.6834,28.7233,28.6675,28.7233,27065.0
2017-11-16 10:00:00,36.04,36.05,35.99,36.01,26506.0,28.7153,28.7233,28.6755,28.6914,26506.0
2017-11-16 10:05:00,36.01,36.05,35.99,36.03,46417.0,28.6914,28.7233,28.6755,28.7073,46417.0
2017-11-16 10:10:00,36.03,36.03,35.97,35.98,21195.0,28.7073,28.7073,28.6595,28.6675,21195.0
2017-11-16 10:15:00,35.98,36.01,35.92,35.95,25864.0,28.6675,28.6914,28.6197,28.6436,25864.0
2017-11-16 10:20:00,35.95,36.01,35.95,35.98,28072.0,28.6436,28.6914,28.6436,28.6675,28072.0
2017-11-16 10:25:00,35.98,35.98,35.94,35.96,18929.0,28.6675,28.6675,28.6356,28.6516,18929.0
2017-11-16 10:30:00,35.96,35.98,35.89,35.9,37036.0,28.6516,28.6675,28.5958,28.6038,37036.0
2017-11-16 10:35:00,35.89,35.9,35.85,35.88,29845.0,28.5958,28.6038,28.5639,28.5878,29845.0
2017-11-16 10:40:00,35.89,35.94,35.88,35.92,20977.0,28.5958,28.6356,28.5878,28.6197,20977.0
2017-11-16 10:45:00,35.93,36.01,35.91,35.99,28213.0,28.6277,28.6914,28.6117,28.6755,28213.0
2017-11-16 10:50:00,35.99,35.99,35.95,35.96,22211.0,28.6755,28.6755,28.6436,28.6516,22211.0
2017-11-16 10:55:00,35.97,35.98,35.9,35.92,38929.0,28.6595,28.6675,28.6038,28.6197,38929.0
2017-11-16 11:00:00,35.92,36.07,35.92,36.06,36783.0,28.6197,28.7392,28.6197,28.7312,36783.0
2017-11-16 11:05:00,36.07,36.1,36.04,36.1,34270.0,28.7392,28.7631,28.7153,28.7631,34270.0
2017-11-16 11:10:00,36.09,36.09,36.04,36.07,23287.0,28.7552,28.7552,28.7153,28.7392,23287.0
2017-11-16 11:15:00,36.07,36.09,36.02,36.02,48677.0,28.7392,28.7552,28.6994,28.6994,48677.0
2017-11-16 11:20:00,36.02,36.05,36.01,36.04,13521.0,28.6994,28.7233,28.6914,28.7153,13521.0
2017-11-16 11:25:00,36.03,36.04,36.01,36.02,15322.0,28.7073,28.7153,28.6914,28.6994,15322.0
2017-11-16 11:30:00,36.02,36.06,35.96,35.96,42763.0,28.6994,28.7312,28.6516,28.6516,42763.0
2017-11-16 11:35:00,35.97,35.97,35.93,35.95,14331.0,28.6595,28.6595,28.6277,28.6436,14331.0
2017-11-16 11:40:00,35.95,35.95,35.92,35.92,17213.0,28.6436,28.6436,28.6197,28.6197,17213.0
2017-11-16 11:45:00,35.93,35.96,35.92,35.94,10531.0,28.6277,28.6516,28.6197,28.6356,10531.0
2017-11-16 11:50:00,35.94,35.95,35.9,35.91,22546.0,28.6356,28.6436,28.6038,28.6117,22546.0
2017-11-16 11:55:00,35.91,35.95,35.91,35.95,10584.0,28.6117,28.6436,28.6117,28.6436,10584.0
2017-11-16 12:00:00,35.95,35.96,35.94,35.96,4800.0,28.6436,28.6516,28.6356,28.6516,4800.0
2017-11-16 12:05:00,35.97,35.97,35.93,35.93,10391.0,28.6595,28.6595,28.6277,28.6277,10391.0
2017-11-16 12:10:00,35.93,35.97,35.92,35.92,22647.0,28.6277,28.6595,28.6197,28.6197,22647.0
2017-11-16 12:15:00,35.91,35.92,35.9,35.91,7300.0,28.6117,28.6197,28.6038,28.6117,7300.0
2017-11-16 12:20:00,35.91,35.98,35.91,35.97,28517.0,28.6117,28.6675,28.6117,28.6595,28517.0
2017-11-16 12:25:00,35.97,35.98,35.94,35.96,10672.0,28.6595,28.6675,28.6356,28.6516,10672.0
2017-11-16 12:30:00,35.97,36.0,35.97,35.98,9320.0,28.6595,28.6834,28.6595,28.6675,9320.0
2017-11-16 12:35:00,35.98,35.98,35.97,35.97,3950.0,28.6675,28.6675,28.6595,28.6595,3950.0
2017-11-16 12:40:00,35.97,35.98,35.95,35.96,10753.0,28.6595,28.6675,28.6436,28.6516,10753.0
2017-11-16 12:45:00,35.97,35.97,35.91,35.93,24107.0,28.6595,28.6595,28.6117,28.6277,24107.0
2017-11-16 12:50:00,35.93,35.98,35.93,35.98,19089.0,28.6277,28.6675,28.6277,28.6675,19089.0
2017-11-16 12:55:00,35.98,35.99,35.97,35.98,5740.0,28.6675,28.6755,28.6595,28.6675,5740.0
2017-11-16 13:00:00,35.99,36.03,35.99,36.0,12377.0,28.6755,28.7073,28.6755,28.6834,12377.0
2017-11-16 13:05:00,36.01,36.01,35.99,36.0,7276.0,28.6914,28.6914,28.6755,28.6834,7276.0
2017-11-16 13:10:00,36.0,36.0,35.99,36.0,3350.0,28.6834,28.6834,28.6755,28.6834,3350.0
2017-11-16 13:15:00,36.0,36.03,35.99,36.03,21520.0,28.6834,28.7073,28.6755,28.7073,21520.0
2017-11-16 13:20:00,36.02,36.03,35.99,35.99,30746.0,28.6994,28.7073,28.6755,28.6755,30746.0
2017-11-16 13:25:00,35.99,36.01,35.97,35.99,19874.0,28.6755,28.6914,28.6595,28.6755,19874.0
2017-11-16 13:30:00,35.99,35.99,35.98,35.99,10634.0,28.6755,28.6755,28.6675,28.6755,10634.0
2017-11-16 13:35:00,35.99,35.99,35.96,35.97,10564.0,28.6755,28.6755,28.6516,28.6595,10564.0
2017-11-16 13:40:00,35.96,36.01,35.96,36.01,25900.0,28.6516,28.6914,28.6516,28.6914,25900.0
2017-11-16 13:45:00,36.01,36.03,36.01,36.02,53684.0,28.6914,28.7073,28.6914,28.6994,53684.0
2017-11-16 13:50:00,36.02,36.04,36.0,36.0,17633.0,28.6994,28.7153,28.6834,28.6834,17633.0
2017-11-16 13:55:00,36.01,36.02,36.0,36.01,14357.0,28.6914,28.6994,28.6834,28.6914,14357.0
2017-11-16 14:00:00,36.02,36.02,35.99,36.01,25739.0,28.6994,28.6994,28.6755,28.6914,25739.0
2017-11-16 14:05:00,36.01,36.03,36.0,36.01,12338.0,28.6914,28.7073,28.6834,28.6914,12338.0
2017-11-16 14:10:00,36.02,36.03,36.01,36.02,26316.0,28.6994,28.7073,28.6914,28.6994,26316.0
2017-11-16 14:15:00,36.02,36.04,36.01,36.01,32798.0,28.6994,28.7153,28.6914,28.6914,32798.0
2017-11-16 14:20:00,36.01,36.02,35.98,36.01,17331.0,28.6914,28.6994,28.6675,28.6914,17331.0
2017-11-16 14:25:00,36.01,36.03,36.01,36.02,15219.0,28.6914,28.7073,28.6914,28.6994,15219.0
2017-11-16 14:30:00,36.02,36.03,36.01,36.02,18185.0,28.6994,28.7073,28.6914,28.6994,18185.0
2017-11-16 14:35:00,36.03,36.04,36.01,36.01,22971.0,28.7073,28.7153,28.6914,28.6914,22971.0
2017-11-16 14:40:00,36.01,36.03,36.01,36.02,14497.0,28.6914,28.7073,28.6914,28.6994,14497.0
2017-11-16 14:45:00,36.02,36.04,36.0,36.04,41019.0,28.6994,28.7153,28.6834,28.7153,41019.0
2017-11-16 14:50:00,36.04,36.04,36.01,36.01,16603.0,28.7153,28.7153,28.6914,28.6914,16603.0
2017-11-16 14:55:00,36.01,36.05,36.01,36.03,24813.0,28.6914,28.7233,28.6914,28.7073,24813.0
2017-11-16 15:00:00,36.03,36.04,36.03,36.03,11225.0,28.7073,28.7153,28.7073,28.7073,11225.0
2017-11-16 15:05:00,36.04,36.04,36.02,36.02,22941.0,28.7153,28.7153,28.6994,28.6994,22941.0
2017-11-16 15:10:00,36.02,36.05,36.0,36.04,35439.0,28.6994,28.7233,28.6834,28.7153,35439.0
2017-11-16 15:15:00,36.04,36.04,36.0,36.02,25758.0,28.7153,28.7153,28.6834,28.6994,25758.0
2017-11-16 15:20:00,36.02,36.04,36.0,36.02,20987.0,28.6994,28.7153,28.6834,28.6994,20987.0
2017-11-16 15:25:00,36.02,36.09,36.01,36.09,35476.0,28.6994,28.7552,28.6914,28.7552,35476.0
2017-11-16 15:30:00,36.09,36.09,36.04,36.05,52188.0,28.7552,28.7552,28.7153,28.7233,52188.0
2017-11-16 15:35:00,36.05,36.06,36.01,36.06,42305.0,28.7233,28.7312,28.6914,28.7312,42305.0
2017-11-16 15:40:00,36.06,36.08,36.03,36.03,52057.0,28.7312,28.7472,28.7073,28.7073,52057.0
2017-11-16 15:45:00,36.04,36.05,36.0,36.02,100022.0,28.7153,28.7233,28.6834,28.6994,100022.0
2017-11-16 15:50:00,36.02,36.04,36.0,36.02,104650.0,28.6994,28.7153,28.6834,28.6994,104650.0
2017-11-16 15:55:00,36.02,36.1,36.01,36.09,238214.0,28.6994,28.7631,28.6914,28.7552,238214.0
2017-11-17 09:30:00,36.13,36.19,36.0,36.1,138885.0,28.787,28.8348,28.6834,28.7631,138885.0
2017-11-17 09:35:00,36.12,36.14,35.96,36.01,28588.0,28.7791,28.795,28.6516,28.6914,28588.0
2017-11-17 09:40:00,36.01,36.03,35.98,36.0,24649.0,28.6914,28.7073,28.6675,28.6834,24649.0
2017-11-17 09:45:00,36.0,36.05,35.98,35.98,32499.0,28.6834,28.7233,28.6675,28.6675,32499.0
2017-11-17 09:50:00,35.99,36.05,35.98,36.05,67071.0,28.6755,28.7233,28.6675,28.7233,67071.0
2017-11-17 09:55:00,36.04,36.06,36.0,36.02,63955.0,28.7153,28.7312,28.6834,28.6994,63955.0
2017-11-17 10:00:00,36.02,36.05,35.96,36.05,23962.0,28.6994,28.7233,28.6516,28.7233,23962.0
2017-11-17 10:05:00,36.04,36.04,36.0,36.01,12025.0,28.7153,28.7153,28.6834,28.6914,12025.0
2017-11-17 10:10:00,36.01,36.03,35.97,36.0,31857.0,28.6914,28.7073,28.6595,28.6834,31857.0
2017-11-17 10:15:00,36.01,36.05,35.99,36.03,30205.0,28.6914,28.7233,28.6755,28.7073,30205.0
2017-11-17 10:20:00,36.02,36.03,35.94,35.98,41565.0,28.6994,28.7073,28.6356,28.6675,41565.0
2017-11-17 10:25:00,35.98,35.99,35.93,35.99,32948.0,28.6675,28.6755,28.6277,28.6755,32948.0
2017-11-17 10:30:00,35.99,36.0,35.97,35.98,25888.0,28.6755,28.6834,28.6595,28.6675,25888.0
2017-11-17 10:35:00,35.98,36.0,35.97,35.97,40705.0,28.6675,28.6834,28.6595,28.6595,40705.0
2017-11-17 10:40:00,35.98,36.0,35.94,35.99,27098.0,28.6675,28.6834,28.6356,28.6755,27098.0
2017-11-17 10:45:00,36.0,36.04,35.99,36.01,40074.0,28.6834,28.7153,28.6755,28.6914,40074.0
2017-11-17 10:50:00,36.02,36.05,36.0,36.03,29696.0,28.6994,28.7233,28.6834,28.7073,29696.0
2017-11-17 10:55:00,36.02,36.03,35.97,36.0,49324.0,28.6994,28.7073,28.6595,28.6834,49324.0
2017-11-17 11:00:00,36.01,36.03,35.99,36.01,42256.0,28.6914,28.7073,28.6755,28.6914,42256.0
2017-11-17 11:05:00,36.02,36.02,35.95,35.97,40389.0,28.6994,28.6994,28.6436,28.6595,40389.0
2017-11-17 11:10:00,35.98,36.0,35.93,35.95,48163.0,28.6675,28.6834,28.6277,28.6436,48163.0
2017-11-17 11:15:00,35.95,36.0,35.94,35.99,16149.0,28.6436,28.6834,28.6356,28.6755,16149.0
2017-11-17 11:20:00,36.0,36.06,35.99,36.03,50349.0,28.6834,28.7312,28.6755,28.7073,50349.0
2017-11-17 11:25:00,36.02,36.05,36.02,36.04,24703.0,28.6994,28.7233,28.6994,28.7153,24703.0
2017-11-17 11:30:00,36.04,36.05,35.99,36.01,24163.0,28.7153,28.7233,28.6755,28.6914,24163.0
2017-11-17 11:35:00,36.01,36.03,36.0,36.02,17381.0,28.6914,28.7073,28.6834,28.6994,17381.0
2017-11-17 11:40:00,36.02,36.06,36.02,36.04,27041.0,28.6994,28.7312,28.6994,28.7153,27041.0
2017-11-17 11:45:00,36.04,36.08,36.03,36.07,40269.0,28.7153,28.7472,28.7073,28.7392,40269.0
2017-11-17 11:50:00,36.07,36.09,36.05,36.08,31096.0,28.7392,28.7552,28.7233,28.7472,31096.0
2017-11-17 11:55:00,36.08,36.1,36.05,36.09,18684.0,28.7472,28.7631,28.7233,28.7552,18684.0
2017-11-17 12:00:00,36.09,36.14,36.09,36.13,35375.0,28.7552,28.795,28.7552,28.787,35375.0
2017-11-17 12:05:00,36.14,36.18,36.12,36.13,31243.0,28.795,28.8269,28.7791,28.787,31243.0
2017-11-17 12:10:00,36.13,36.15,36.12,36.13,4859.0,28.787,28.803,28.7791,28.787,4859.0
2017-11-17 12:15:00,36.13,36.15,36.13,36.14,7449.0,28.787,28.803,28.787,28.795,7449.0
2017-11-17 12:20:00,36.14,36.16,36.13,36.16,9165.0,28.795,28.8109,28.787,28.8109,9165.0
2017-11-17 12:25:00,36.16,36.17,36.14,36.17,9751.0,28.8109,28.8189,28.795,28.8189,9751.0
2017-11-17 12:30:00,36.16,36.18,36.15,36.18,18807.0,28.8109,28.8269,28.803,28.8269,18807.0
2017-11-17 12:35:00,36.17,36.19,36.16,36.17,11279.0,28.8189,28.8348,28.8109,28.8189,11279.0
2017-11-17 12:40:00,36.17,36.17,36.15,36.16,9464.0,28.8189,28.8189,28.803,28.8109,9464.0
2017-11-17 12:45:00,36.17,36.21,36.16,36.21,18749.0,28.8189,28.8508,28.8109,28.8508,18749.0
2017-11-17 12:50:00,36.2,36.28,36.2,36.25,63952.0,28.8428,28.9065,28.8428,28.8826,63952.0
2017-11-17 12:55:00,36.26,36.27,36.23,36.26,18729.0,28.8906,28.8986,28.8667,28.8906,18729.0
2017-11-17 13:00:00,36.26,36.27,36.23,36.23,10286.0,28.8906,28.8986,28.8667,28.8667,10286.0
2017-11-17 13:05:00,36.24,36.25,36.22,36.24,19735.0,28.8747,28.8826,28.8587,28.8747,19735.0
2017-11-17 13:10:00,36.25,36.31,36.24,36.28,28267.0,28.8826,28.9304,28.8747,28.9065,28267.0
2017-11-17 13:15:00,36.28,36.29,36.24,36.28,23108.0,28.9065,28.9145,28.8747,28.9065,23108.0
2017-11-17 13:20:00,36.28,36.32,36.26,36.3,15944.0,28.9065,28.9384,28.8906,28.9225,15944.0
2017-11-17 13:25:00,36.31,36.31,36.23,36.24,12310.0,28.9304,28.9304,28.8667,28.8747,12310.0
2017-11-17 13:30:00,36.25,36.26,36.23,36.26,24335.0,28.8826,28.8906,28.8667,28.8906,24335.0
2017-11-17 13:35:00,36.25,36.27,36.23,36.26,10697.0,28.8826,28.8986,28.8667,28.8906,10697.0
2017-11-17 13:40:00,36.25,36.26,36.23,36.24,15377.0,28.8826,28.8906,28.8667,28.8747,15377.0
2017-11-17 13:45:00,36.24,36.25,36.21,36.21,19651.0,28.8747,28.8826,28.8508,28.8508,19651.0
2017-11-17 13:50:00,36.22,36.24,36.21,36.23,6884.0,28.8587,28.8747,28.8508,28.8667,6884.0
2017-11-17 13:55:00,36.24,36.25,36.22,36.25,13775.0,28.8747,28.8826,28.8587,28.8826,13775.0
2017-11-17 14:00:00,36.24,36.26,36.23,36.26,9894.0,28.8747,28.8906,28.8667,28.8906,9894.0
2017-11-17 14:05:00,36.26,36.27,36.24,36.24,12821.0,28.8906,28.8986,28.8747,28.8747,12821.0
2017-11-17 14:10:00,36.24,36.25,36.22,36.23,12423.0,28.8747,28.8826,28.8587,28.8667,12423.0
2017-11-17 14:15:00,36.23,36.24,36.2,36.22,9598.0,28.8667,28.8747,28.8428,28.8587,9598.0
2017-11-17 14:20:00,36.23,36.24,36.21,36.21,13502.0,28.8667,28.8747,28.8508,28.8508,13502.0
2017-11-17 14:25:00,36.22,36.22,36.2,36.2,10777.0,28.8587,28.8587,28.8428,28.8428,10777.0
2017-11-17 14:30:00,36.21,36.22,36.2,36.22,5635.0,28.8508,28.8587,28.8428,28.8587,5635.0
2017-11-17 14:35:00,36.22,36.23,36.2,36.2,30036.0,28.8587,28.8667,28.8428,28.8428,30036.0
2017-11-17 14:40:00,36.21,36.21,36.19,36.2,10891.0,28.8508,28.8508,28.8348,28.8428,10891.0
2017-11-17 14:45:00,36.19,36.2,36.19,36.19,3731.0,28.8348,28.8428,28.8348,28.8348,3731.0
2017-11-17 14:50:00,36.2,36.2,36.17,36.17,11051.0,28.8428,28.8428,28.8189,28.8189,11051.0
2017-11-17 14:55:00,36.18,36.21,36.17,36.21,14717.0,28.8269,28.8508,28.8189,28.8508,14717.0
2017-11-17 15:00:00,36.2,36.24,36.2,36.23,10828.0,28.8428,28.8747,28.8428,28.8667,10828.0
2017-11-17 15:05:00,36.23,36.24,36.21,36.21,16635.0,28.8667,28.8747,28.8508,28.8508,16635.0
2017-11-17 15:10:00,36.22,36.24,36.21,36.23,9000.0,28.8587,28.8747,28.8508,28.8667,9000.0
2017-11-17 15:15:00,36.23,36.24,36.18,36.18,18171.0,28.8667,28.8747,28.8269,28.8269,18171.0
2017-11-17 15:20:00,36.18,36.19,36.17,36.19,12911.0,28.8269,28.8348,28.8189,28.8348,12911.0
2017-11-17 15:25:00,36.19,36.2,36.17,36.18,21007.0,28.8348,28.8428,28.8189,28.8269,21007.0
2017-11-17 15:30:00,36.18,36.2,36.17,36.19,19280.0,28.8269,28.8428,28.8189,28.8348,19280.0
2017-11-17 15:35:00,36.19,36.25,36.19,36.25,33935.0,28.8348,28.8826,28.8348,28.8826,33935.0
2017-11-17 15:40:00,36.25,36.28,36.24,36.25,83149.0,28.8826,28.9065,28.8747,28.8826,83149.0
2017-11-17 15:45:00,36.25,36.26,36.13,36.14,98698.0,28.8826,28.8906,28.787,28.795,98698.0
2017-11-17 15:50:00,36.15,36.19,36.14,36.16,111491.0,28.803,28.8348,28.795,28.8109,111491.0
2017-11-17 15:55:00,36.16,36.22,36.16,36.2,232482.0,28.8109,28.8587,28.8109,28.8428,232482.0
2017-11-20 09:30:00,36.15,36.24,36.06,36.22,67199.0,28.803,28.8747,28.7312,28.8587,67199.0
2017-11-20 09:35:00,36.23,36.24,36.11,36.16,30183.0,28.8667,28.8747,28.7711,28.8109,30183.0
2017-11-20 09:40:00,36.15,36.23,36.11,36.23,44857.0,28.803,28.8667,28.7711,28.8667,44857.0
2017-11-20 09:45:00,36.23,36.35,36.23,36.34,49571.0,28.8667,28.9623,28.8667,28.9543,49571.0
2017-11-20 09:50:00,36.33,36.34,36.21,36.24,24856.0,28.9464,28.9543,28.8508,28.8747,24856.0
2017-11-20 09:55:00,36.24,36.26,36.19,36.22,34876.0,28.8747,28.8906,28.8348,28.8587,34876.0
2017-11-20 10:00:00,36.22,36.26,36.17,36.22,35970.0,28.8587,28.8906,28.8189,28.8587,35970.0
2017-11-20 10:05:00,36.22,36.22,36.12,36.16,31023.0,28.8587,28.8587,28.7791,28.8109,31023.0
2017-11-20 10:10:00,36.16,36.21,36.12,36.2,35397.0,28.8109,28.8508,28.7791,28.8428,35397.0
2017-11-20 10:15:00,36.2,36.23,36.16,36.22,22130.0,28.8428,28.8667,28.8109,28.8587,22130.0
2017-11-20 10:20:00,36.22,36.24,36.21,36.23,22292.0,28.8587,28.8747,28.8508,28.8667,22292.0
2017-11-20 10:25:00,36.24,36.32,36.22,36.32,30942.0,28.8747,28.9384,28.8587,28.9384,30942.0
2017-11-20 10:30:00,36.32,36.36,36.27,36.34,38989.0,28.9384,28.9703,28.8986,28.9543,38989.0
2017-11-20 10:35:00,36.34,36.36,36.27,36.3,37080.0,28.9543,28.9703,28.8986,28.9225,37080.0
2017-11-20 10:40:00,36.29,36.37,36.26,36.34,23781.0,28.9145,28.9782,28.8906,28.9543,23781.0
2017-11-20 10:45:00,36.34,36.43,36.34,36.43,33937.0,28.9543,29.0261,28.9543,29.0261,33937.0
2017-11-20 10:50:00,36.42,36.49,36.39,36.42,54484.0,29.0181,29.0739,28.9942,29.0181,54484.0
2017-11-20 10:55:00,36.43,36.43,36.37,36.41,20267.0,29.0261,29.0261,28.9782,29.0101,20267.0
2017-11-20 11:00:00,36.42,36.46,36.36,36.36,41345.0,29.0181,29.05,28.9703,28.9703,41345.0
2017-11-20 11:05:00,36.36,36.41,36.34,36.38,22975.0,28.9703,29.0101,28.9543,28.9862,22975.0
2017-11-20 11:10:00,36.38,36.41,36.37,36.38,27791.0,28.9862,29.0101,28.9782,28.9862,27791.0
2017-11-20 11:15:00,36.38,36.39,36.34,36.35,22725.0,28.9862,28.9942,28.9543,28.9623,22725.0
2017-11-20 11:20:00,36.36,36.44,36.36,36.4,37588.0,28.9703,29.034,28.9703,29.0021,37588.0
2017-11-20 11:25:00,36.4,36.44,36.4,36.41,19816.0,29.0021,29.034,29.0021,29.0101,19816.0
2017-11-20 11:30:00,36.4,36.4,36.34,36.35,25762.0,29.0021,29.0021,28.9543,28.9623,25762.0
2017-11-20 11:35:00,36.36,36.39,36.15,36.2,107797.0,28.9703,28.9942,28.803,28.8428,107797.0
2017-11-20 11:40:00,36.2,36.23,36.17,36.22,16056.0,28.8428,28.8667,28.8189,28.8587,16056.0
2017-11-20 11:45:00,36.21,36.28,36.21,36.26,27200.0,28.8508,28.9065,28.8508,28.8906,27200.0
2017-11-20 11:50:00,36.25,36.29,36.25,36.27,16999.0,28.8826,28.9145,28.8826,28.8986,16999.0
2017-11-20 11:55:00,36.27,36.28,36.23,36.25,16991.0,28.8986,28.9065,28.8667,28.8826,16991.0
2017-11-20 12:00:00,36.26,36.26,36.19,36.2,43916.0,28.8906,28.8906,28.8348,28.8428,43916.0
2017-11-20 12:05:00,36.19,36.2,36.17,36.19,17594.0,28.8348,28.8428,28.8189,28.8348,17594.0
2017-11-20 12:10:00,36.18,36.22,36.18,36.19,36396.0,28.8269,28.8587,28.8269,28.8348,36396.0
2017-11-20 12:15:00,36.19,36.24,36.15,36.18,30342.0,28.8348,28.8747,28.803,28.8269,30342.0
2017-11-20 12:20:00,36.18,36.23,36.17,36.22,25265.0,28.8269,28.8667,28.8189,28.8587,25265.0
2017-11-20 12:25:00,36.23,36.24,36.22,36.24,7292.0,28.8667,28.8747,28.8587,28.8747,7292.0
2017-11-20 12:30:00,36.24,36.24,36.19,36.22,12791.0,28.8747,28.8747,28.8348,28.8587,12791.0
2017-11-20 12:35:00,36.22,36.29,36.22,36.29,34439.0,28.8587,28.9145,28.8587,28.9145,34439.0
2017-11-20 12:40:00,36.29,36.35,36.29,36.32,26072.0,28.9145,28.9623,28.9145,28.9384,26072.0
2017-11-20 12:45:00,36.31,36.34,36.27,36.28,17462.0,28.9304,28.9543,28.8986,28.9065,17462.0
2017-11-20 12:50:00,36.28,36.3,36.26,36.28,23707.0,28.9065,28.9225,28.8906,28.9065,23707.0
2017-11-20 12:55:00,36.29,36.33,36.25,36.32,34013.0,28.9145,28.9464,28.8826,28.9384,34013.0
2017-11-20 13:00:00,36.32,36.33,36.28,36.28,25909.0,28.9384,28.9464,28.9065,28.9065,25909.0
2017-11-20 13:05:00,36.27,36.3,36.26,36.27,23459.0,28.8986,28.9225,28.8906,28.8986,23459.0
2017-11-20 13:10:00,36.27,36.3,36.24,36.27,23906.0,28.8986,28.9225,28.8747,28.8986,23906.0
2017-11-20 13:15:00,36.27,36.31,36.25,36.27,25539.0,28.8986,28.9304,28.8826,28.8986,25539.0
2017-11-20 13:20:00,36.27,36.28,36.24,36.26,12729.0,28.8986,28.9065,28.8747,28.8906,12729.0
2017-11-20 13:25:00,36.26,36.32,36.25,36.28,32408.0,28.8906,28.9384,28.8826,28.9065,32408.0
2017-11-20 13:30:00,36.28,36.28,36.26,36.27,18239.0,28.9065,28.9065,28.8906,28.8986,18239.0
2017-11-20 13:35:00,36.26,36.3,36.26,36.3,22416.0,28.8906,28.9225,28.8906,28.9225,22416.0
2017-11-20 13:40:00,36.31,36.37,36.3,36.35,36148.0,28.9304,28.9782,28.9225,28.9623,36148.0
2017-11-20 13:45:00,36.34,36.35,36.28,36.3,19986.0,28.9543,28.9623,28.9065,28.9225,19986.0
2017-11-20 13:50:00,36.29,36.32,36.28,36.32,14473.0,28.9145,28.9384,28.9065,28.9384,14473.0
2017-11-20 13:55:00,36.31,36.31,36.28,36.28,11703.0,28.9304,28.9304,28.9065,28.9065,11703.0
2017-11-20 14:00:00,36.28,36.28,36.25,36.28,15679.0,28.9065,28.9065,28.8826,28.9065,15679.0
2017-11-20 14:05:00,36.29,36.31,36.28,36.3,12532.0,28.9145,28.9304,28.9065,28.9225,12532.0
2017-11-20 14:10:00,36.3,36.31,36.26,36.3,20259.0,28.9225,28.9304,28.8906,28.9225,20259.0
2017-11-20 14:15:00,36.3,36.32,36.29,36.31,16510.0,28.9225,28.9384,28.9145,28.9304,16510.0
2017-11-20 14:20:00,36.32,36.32,36.29,36.32,9739.0,28.9384,28.9384,28.9145,28.9384,9739.0
2017-11-20 14:25:00,36.32,36.35,36.3,36.34,20176.0,28.9384,28.9623,28.9225,28.9543,20176.0
2017-11-20 14:30:00,36.34,36.34,36.31,36.32,9488.0,28.9543,28.9543,28.9304,28.9384,9488.0
2017-11-20 14:35:00,36.32,36.34,36.3,36.33,18129.0,28.9384,28.9543,28.9225,28.9464,18129.0
2017-11-20 14:40:00,36.32,36.34,36.32,36.34,9596.0,28.9384,28.9543,28.9384,28.9543,9596.0
2017-11-20 14:45:00,36.33,36.35,36.3,36.35,33730.0,28.9464,28.9623,28.9225,28.9623,33730.0
2017-11-20 14:50:00,36.35,36.41,36.34,36.41,31208.0,28.9623,29.0101,28.9543,29.0101,31208.0
2017-11-20 14:55:00,36.39,36.41,36.37,36.39,24637.0,28.9942,29.0101,28.9782,28.9942,24637.0
2017-11-20 15:00:00,36.4,36.41,36.38,36.39,19084.0,29.0021,29.0101,28.9862,28.9942,19084.0
2017-11-20 15:05:00,36.38,36.39,36.36,36.38,18090.0,28.9862,28.9942,28.9703,28.9862,18090.0
2017-11-20 15:10:00,36.37,36.38,36.35,36.37,14806.0,28.9782,28.9862,28.9623,28.9782,14806.0
2017-11-20 15:15:00,36.37,36.37,36.32,36.34,25368.0,28.9782,28.9782,28.9384,28.9543,25368.0
2017-11-20 15:20:00,36.34,36.36,36.33,36.34,23106.0,28.9543,28.9703,28.9464,28.9543,23106.0
2017-11-20 15:25:00,36.33,36.34,36.32,36.34,32106.0,28.9464,28.9543,28.9384,28.9543,32106.0
2017-11-20 15:30:00,36.34,36.35,36.31,36.34,42478.0,28.9543,28.9623,28.9304,28.9543,42478.0
2017-11-20 15:35:00,36.34,36.35,36.32,36.33,37624.0,28.9543,28.9623,28.9384,28.9464,37624.0
2017-11-20 15:40:00,36.33,36.37,36.32,36.34,47024.0,28.9464,28.9782,28.9384,28.9543,47024.0
2017-11-20 15:45:00,36.34,36.39,36.32,36.39,119013.0,28.9543,28.9942,28.9384,28.9942,119013.0
2017-11-20 15:50:00,36.38,36.41,36.36,36.37,126317.0,28.9862,29.0101,28.9703,28.9782,126317.0
2017-11-20 15:55:00,36.37,36.39,36.31,36.33,227233.0,28.9782,28.9942,28.9304,28.9464,227233.0
2017-11-21 09:30:00,36.49,36.61,36.4,36.59,115430.0,29.0739,29.1695,29.0021,29.1535,115430.0
2017-11-21 09:35:00,36.61,36.65,36.51,36.62,71483.0,29.1695,29.2013,29.0898,29.1774,71483.0
2017-11-21 09:40:00,36.64,36.73,36.57,36.67,53675.0,29.1934,29.2651,29.1376,29.2173,53675.0
2017-11-21 09:45:00,36.68,36.71,36.62,36.66,51390.0,29.2252,29.2491,29.1774,29.2093,51390.0
2017-11-21 09:50:00,36.65,36.72,36.59,36.7,42446.0,29.2013,29.2571,29.1535,29.2412,42446.0
2017-11-21 09:55:00,36.7,36.72,36.65,36.66,29193.0,29.2412,29.2571,29.2013,29.2093,29193.0
2017-11-21 10:00:00,36.66,36.7,36.63,36.66,36237.0,29.2093,29.2412,29.1854,29.2093,36237.0
2017-11-21 10:05:00,36.67,36.69,36.6,36.64,53239.0,29.2173,29.2332,29.1615,29.1934,53239.0
2017-11-21 10:10:00,36.64,36.74,36.63,36.72,38278.0,29.1934,29.273,29.1854,29.2571,38278.0
2017-11-21 10:15:00,36.73,36.74,36.68,36.71,27204.0,29.2651,29.273,29.2252,29.2491,27204.0
2017-11-21 10:20:00,36.72,36.73,36.65,36.66,29709.0,29.2571,29.2651,29.2013,29.2093,29709.0
2017-11-21 10:25:00,36.66,36.67,36.58,36.6,45418.0,29.2093,29.2173,29.1456,29.1615,45418.0
2017-11-21 10:30:00,36.61,36.62,36.5,36.52,45065.0,29.1695,29.1774,29.0818,29.0978,45065.0
2017-11-21 10:35:00,36.52,36.56,36.51,36.55,39548.0,29.0978,29.1296,29.0898,29.1217,39548.0
2017-11-21 10:40:00,36.55,36.56,36.52,36.54,27861.0,29.1217,29.1296,29.0978,29.1137,27861.0
2017-11-21 10:45:00,36.55,36.55,36.47,36.47,43763.0,29.1217,29.1217,29.0579,29.0579,43763.0
2017-11-21 10:50:00,36.47,36.48,36.43,36.47,41449.0,29.0579,29.0659,29.0261,29.0579,41449.0
2017-11-21 10:55:00,36.47,36.5,36.44,36.44,27139.0,29.0579,29.0818,29.034,29.034,27139.0
2017-11-21 11:00:00,36.45,36.47,36.38,36.38,49994.0,29.042,29.0579,28.9862,28.9862,49994.0
2017-11-21 11:05:00,36.39,36.42,36.37,36.41,41151.0,28.9942,29.0181,28.9782,29.0101,41151.0
2017-11-21 11:10:00,36.42,36.44,36.4,36.41,20187.0,29.0181,29.034,29.0021,29.0101,20187.0
2017-11-21 11:15:00,36.42,36.43,36.38,36.42,54620.0,29.0181,29.0261,28.9862,29.0181,54620.0
2017-11-21 11:20:00,36.43,36.49,36.38,36.49,30301.0,29.0261,29.0739,28.9862,29.0739,30301.0
2017-11-21 11:25:00,36.49,36.5,36.45,36.45,24307.0,29.0739,29.0818,29.042,29.042,24307.0
2017-11-21 11:30:00,36.45,36.48,36.43,36.44,20580.0,29.042,29.0659,29.0261,29.034,20580.0
2017-11-21 11:35:00,36.44,36.5,36.41,36.47,26672.0,29.034,29.0818,29.0101,29.0579,26672.0
2017-11-21 11:40:00,36.47,36.48,36.42,36.42,40613.0,29.0579,29.0659,29.0181,29.0181,40613.0
2017-11-21 11:45:00,36.42,36.42,36.36,36.4,39254.0,29.0181,29.0181,28.9703,29.0021,39254.0
2017-11-21 11:50:00,36.41,36.41,36.33,36.34,36973.0,29.0101,29.0101,28.9464,28.9543,36973.0
2017-11-21 11:55:00,36.34,36.36,36.31,36.36,25386.0,28.9543,28.9703,28.9304,28.9703,25386.0
2017-11-21 12:00:00,36.36,36.36,36.32,36.32,22157.0,28.9703,28.9703,28.9384,28.9384,22157.0
2017-11-21 12:05:00,36.32,36.35,36.3,36.34,27211.0,28.9384,28.9623,28.9225,28.9543,27211.0
2017-11-21 12:10:00,36.35,36.43,36.35,36.43,26327.0,28.9623,29.0261,28.9623,29.0261,26327.0
2017-11-21 12:15:00,36.42,36.42,36.4,36.41,16036.0,29.0181,29.0181,29.0021,29.0101,16036.0
2017-11-21 12:20:00,36.41,36.46,36.37,36.41,23071.0,29.0101,29.05,28.9782,29.0101,23071.0
2017-11-21 12:25:00,36.41,36.42,36.4,36.41,11469.0,29.0101,29.0181,29.0021,29.0101,11469.0
2017-11-21 12:30:00,36.42,36.42,36.39,36.39,16901.0,29.0181,29.0181,28.9942,28.9942,16901.0
2017-11-21 12:35:00,36.39,36.42,36.38,36.41,16059.0,28.9942,29.0181,28.9862,29.0101,16059.0
2017-11-21 12:40:00,36.41,36.43,36.38,36.4,30146.0,29.0101,29.0261,28.9862,29.0021,30146.0
2017-11-21 12:45:00,36.4,36.42,36.36,36.41,24900.0,29.0021,29.0181,28.9703,29.0101,24900.0
2017-11-21 12:50:00,36.41,36.42,36.38,36.42,17237.0,29.0101,29.0181,28.9862,29.0181,17237.0
2017-11-21 12:55:00,36.41,36.42,36.4,36.41,11397.0,29.0101,29.0181,29.0021,29.0101,11397.0
2017-11-21 13:00:00,36.41,36.42,36.38,36.4,13188.0,29.0101,29.0181,28.9862,29.0021,13188.0
2017-11-21 13:05:00,36.4,36.42,36.37,36.42,14577.0,29.0021,29.0181,28.9782,29.0181,14577.0
2017-11-21 13:10:00,36.42,36.42,36.37,36.4,15446.0,29.0181,29.0181,28.9782,29.0021,15446.0
2017-11-21 13:15:00,36.4,36.4,36.39,36.4,9725.0,29.0021,29.0021,28.9942,29.0021,9725.0
2017-11-21 13:20:00,36.4,36.41,36.38,36.41,10849.0,29.0021,29.0101,28.9862,29.0101,10849.0
2017-11-21 13:25:00,36.41,36.43,36.4,36.41,14061.0,29.0101,29.0261,29.0021,29.0101,14061.0
2017-11-21 13:30:00,36.4,36.42,36.35,36.37,19752.0,29.0021,29.0181,28.9623,28.9782,19752.0
2017-11-21 13:35:00,36.37,36.43,36.37,36.4,19049.0,28.9782,29.0261,28.9782,29.0021,19049.0
2017-11-21 13:40:00,36.4,36.4,36.36,36.38,25357.0,29.0021,29.0021,28.9703,28.9862,25357.0
2017-11-21 13:45:00,36.39,36.39,36.36,36.38,13582.0,28.9942,28.9942,28.9703,28.9862,13582.0
2017-11-21 13:50:00,36.37,36.37,36.32,36.36,21655.0,28.9782,28.9782,28.9384,28.9703,21655.0
2017-11-21 13:55:00,36.36,36.36,36.33,36.35,14950.0,28.9703,28.9703,28.9464,28.9623,14950.0
2017-11-21 14:00:00,36.35,36.36,36.33,36.33,16268.0,28.9623,28.9703,28.9464,28.9464,16268.0
2017-11-21 14:05:00,36.34,36.34,36.32,36.32,21492.0,28.9543,28.9543,28.9384,28.9384,21492.0
2017-11-21 14:10:00,36.33,36.39,36.32,36.37,24182.0,28.9464,28.9942,28.9384,28.9782,24182.0
2017-11-21 14:15:00,36.36,36.36,36.33,36.36,19571.0,28.9703,28.9703,28.9464,28.9703,19571.0
2017-11-21 14:20:00,36.36,36.4,36.33,36.39,23379.0,28.9703,29.0021,28.9464,28.9942,23379.0
2017-11-21 14:25:00,36.38,36.39,36.36,36.37,15322.0,28.9862,28.9942,28.9703,28.9782,15322.0
2017-11-21 14:30:00,36.38,36.41,36.37,36.39,22906.0,28.9862,29.0101,28.9782,28.9942,22906.0
2017-11-21 14:35:00,36.38,36.4,36.36,36.39,19442.0,28.9862,29.0021,28.9703,28.9942,19442.0
2017-11-21 14:40:00,36.4,36.4,36.36,36.37,12376.0,29.0021,29.0021,28.9703,28.9782,12376.0
2017-11-21 14:45:00,36.37,36.4,36.36,36.38,17921.0,28.9782,29.0021,28.9703,28.9862,17921.0
2017-11-21 14:50:00,36.38,36.46,36.36,36.45,26048.0,28.9862,29.05,28.9703,29.042,26048.0
2017-11-21 14:55:00,36.45,36.46,36.41,36.44,22316.0,29.042,29.05,29.0101,29.034,22316.0
2017-11-21 15:00:00,36.44,36.44,36.42,36.44,11376.0,29.034,29.034,29.0181,29.034,11376.0
2017-11-21 15:05:00,36.43,36.44,36.41,36.42,27614.0,29.0261,29.034,29.0101,29.0181,27614.0
2017-11-21 15:10:00,36.43,36.43,36.41,36.42,13975.0,29.0261,29.0261,29.0101,29.0181,13975.0
2017-11-21 15:15:00,36.42,36.45,36.41,36.42,33991.0,29.0181,29.042,29.0101,29.0181,33991.0
2017-11-21 15:20:00,36.41,36.42,36.39,36.41,33839.0,29.0101,29.0181,28.9942,29.0101,33839.0
2017-11-21 15:25:00,36.41,36.43,36.4,36.4,29383.0,29.0101,29.0261,29.0021,29.0021,29383.0
2017-11-21 15:30:00,36.4,36.41,36.35,36.36,80050.0,29.0021,29.0101,28.9623,28.9703,80050.0
2017-11-21 15:35:00,36.36,36.4,36.32,36.4,57288.0,28.9703,29.0021,28.9384,29.0021,57288.0
2017-11-21 15:40:00,36.4,36.4,36.37,36.38,38556.0,29.0021,29.0021,28.9782,28.9862,38556.0
2017-11-21 15:45:00,36.38,36.39,36.35,36.38,110640.0,28.9862,28.9942,28.9623,28.9862,110640.0
2017-11-21 15:50:00,36.38,36.38,36.33,36.33,115395.0,28.9862,28.9862,28.9464,28.9464,115395.0
2017-11-21 15:55:00,36.33,36.38,36.3,36.36,414103.0,28.9464,28.9862,28.9225,28.9703,414103.0
2017-11-22 09:30:00,36.54,36.59,36.47,36.48,59591.0,29.1137,29.1535,29.0579,29.0659,59591.0
2017-11-22 09:35:00,36.52,36.61,36.51,36.6,32480.0,29.0978,29.1695,29.0898,29.1615,32480.0
2017-11-22 09:40:00,36.62,36.76,36.57,36.75,101892.0,29.1774,29.289,29.1376,29.281,101892.0
2017-11-22 09:45:00,36.75,36.84,36.74,36.77,71122.0,29.281,29.3527,29.273,29.297,71122.0
2017-11-22 09:50:00,36.77,36.82,36.72,36.74,47223.0,29.297,29.3368,29.2571,29.273,47223.0
2017-11-22 09:55:00,36.74,36.74,36.62,36.65,26845.0,29.273,29.273,29.1774,29.2013,26845.0
2017-11-22 10:00:00,36.64,36.65,36.54,36.56,38226.0,29.1934,29.2013,29.1137,29.1296,38226.0
2017-11-22 10:05:00,36.56,36.64,36.56,36.59,41865.0,29.1296,29.1934,29.1296,29.1535,41865.0
2017-11-22 10:10:00,36.59,36.7,36.58,36.7,45573.0,29.1535,29.2412,29.1456,29.2412,45573.0
2017-11-22 10:15:00,36.7,36.71,36.65,36.67,37802.0,29.2412,29.2491,29.2013,29.2173,37802.0
2017-11-22 10:20:00,36.66,36.73,36.65,36.72,32345.0,29.2093,29.2651,29.2013,29.2571,32345.0
2017-11-22 10:25:00,36.72,36.82,36.7,36.8,72340.0,29.2571,29.3368,29.2412,29.3209,72340.0
2017-11-22 10:30:00,36.79,36.84,36.74,36.82,82066.0,29.3129,29.3527,29.273,29.3368,82066.0
2017-11-22 10:35:00,36.82,36.86,36.79,36.79,91683.0,29.3368,29.3687,29.3129,29.3129,91683.0
2017-11-22 10:40:00,36.8,36.84,36.75,36.77,31459.0,29.3209,29.3527,29.281,29.297,31459.0
2017-11-22 10:45:00,36.76,36.8,36.73,36.77,28512.0,29.289,29.3209,29.2651,29.297,28512.0
2017-11-22 10:50:00,36.77,36.77,36.72,36.73,26300.0,29.297,29.297,29.2571,29.2651,26300.0
2017-11-22 10:55:00,36.74,36.82,36.73,36.77,56813.0,29.273,29.3368,29.2651,29.297,56813.0
2017-11-22 11:00:00,36.77,36.81,36.73,36.81,18571.0,29.297,29.3288,29.2651,29.3288,18571.0
2017-11-22 11:05:00,36.81,36.91,36.81,36.84,84651.0,29.3288,29.4085,29.3288,29.3527,84651.0
2017-11-22 11:10:00,36.84,36.89,36.83,36.86,26779.0,29.3527,29.3926,29.3448,29.3687,26779.0
2017-11-22 11:15:00,36.87,36.92,36.85,36.88,35882.0,29.3766,29.4165,29.3607,29.3846,35882.0
2017-11-22 11:20:00,36.87,36.88,36.84,36.86,28654.0,29.3766,29.3846,29.3527,29.3687,28654.0
2017-11-22 11:25:00,36.86,36.89,36.83,36.84,27515.0,29.3687,29.3926,29.3448,29.3527,27515.0
2017-11-22 11:30:00,36.84,36.88,36.83,36.85,28234.0,29.3527,29.3846,29.3448,29.3607,28234.0
2017-11-22 11:35:00,36.86,36.87,36.82,36.83,45933.0,29.3687,29.3766,29.3368,29.3448,45933.0
2017-11-22 11:40:00,36.83,36.84,36.79,36.84,23186.0,29.3448,29.3527,29.3129,29.3527,23186.0
2017-11-22 11:45:00,36.83,36.83,36.78,36.82,20649.0,29.3448,29.3448,29.3049,29.3368,20649.0
2017-11-22 11:50:00,36.82,36.83,36.8,36.83,48989.0,29.3368,29.3448,29.3209,29.3448,48989.0
2017-11-22 11:55:00,36.82,36.85,36.8,36.83,29457.0,29.3368,29.3607,29.3209,29.3448,29457.0
2017-11-22 12:00:00,36.82,36.82,36.77,36.82,29110.0,29.3368,29.3368,29.297,29.3368,29110.0
2017-11-22 12:05:00,36.82,36.82,36.76,36.81,20183.0,29.3368,29.3368,29.289,29.3288,20183.0
2017-11-22 12:10:00,36.8,36.81,36.77,36.8,22915.0,29.3209,29.3288,29.297,29.3209,22915.0
2017-11-22 12:15:00,36.79,36.81,36.78,36.81,16032.0,29.3129,29.3288,29.3049,29.3288,16032.0
2017-11-22 12:20:00,36.81,36.84,36.8,36.83,32989.0,29.3288,29.3527,29.3209,29.3448,32989.0
2017-11-22 12:25:00,36.83,36.85,36.8,36.85,18776.0,29.3448,29.3607,29.3209,29.3607,18776.0
2017-11-22 12:30:00,36.84,36.85,36.81,36.85,13930.0,29.3527,29.3607,29.3288,29.3607,13930.0
2017-11-22 12:35:00,36.85,36.87,36.84,36.85,11959.0,29.3607,29.3766,29.3527,29.3607,11959.0
2017-11-22 12:40:00,36.85,36.86,36.83,36.83,21800.0,29.3607,29.3687,29.3448,29.3448,21800.0
2017-11-22 12:45:00,36.84,36.86,36.82,36.84,20989.0,29.3527,29.3687,29.3368,29.3527,20989.0
2017-11-22 12:50:00,36.84,36.84,36.81,36.83,19309.0,29.3527,29.3527,29.3288,29.3448,19309.0
2017-11-22 12:55:00,36.83,36.85,36.81,36.84,22080.0,29.3448,29.3607,29.3288,29.3527,22080.0
2017-11-22 13:00:00,36.84,36.86,36.81,36.83,62130.0,29.3527,29.3687,29.3288,29.3448,62130.0
2017-11-22 13:05:00,36.84,36.85,36.81,36.83,18618.0,29.3527,29.3607,29.3288,29.3448,18618.0
2017-11-22 13:10:00,36.82,36.83,36.77,36.8,26859.0,29.3368,29.3448,29.297,29.3209,26859.0
2017-11-22 13:15:00,36.8,36.83,36.8,36.83,14267.0,29.3209,29.3448,29.3209,29.3448,14267.0
2017-11-22 13:20:00,36.83,36.85,36.8,36.82,24782.0,29.3448,29.3607,29.3209,29.3368,24782.0
2017-11-22 13:25:00,36.82,36.84,36.78,36.8,23866.0,29.3368,29.3527,29.3049,29.3209,23866.0
2017-11-22 13:30:00,36.8,36.82,36.77,36.81,15828.0,29.3209,29.3368,29.297,29.3288,15828.0
2017-11-22 13:35:00,36.8,36.81,36.76,36.78,21336.0,29.3209,29.3288,29.289,29.3049,21336.0
2017-11-22 13:40:00,36.78,36.8,36.73,36.8,25633.0,29.3049,29.3209,29.2651,29.3209,25633.0
2017-11-22 13:45:00,36.8,36.81,36.76,36.77,20152.0,29.3209,29.3288,29.289,29.297,20152.0
2017-11-22 13:50:00,36.77,36.79,36.75,36.76,10240.0,29.297,29.3129,29.281,29.289,10240.0
2017-11-22 13:55:00,36.75,36.76,36.71,36.73,22122.0,29.281,29.289,29.2491,29.2651,22122.0
2017-11-22 14:00:00,36.73,36.75,36.69,36.73,30966.0,29.2651,29.281,29.2332,29.2651,30966.0
2017-11-22 14:05:00,36.73,36.76,36.71,36.73,23218.0,29.2651,29.289,29.2491,29.2651,23218.0
2017-11-22 14:10:00,36.73,36.74,36.69,36.73,21103.0,29.2651,29.273,29.2332,29.2651,21103.0
2017-11-22 14:15:00,36.73,36.76,36.72,36.73,25775.0,29.2651,29.289,29.2571,29.2651,25775.0
2017-11-22 14:20:00,36.74,36.78,36.73,36.77,27160.0,29.273,29.3049,29.2651,29.297,27160.0
2017-11-22 14:25:00,36.77,36.8,36.76,36.8,13728.0,29.297,29.3209,29.289,29.3209,13728.0
2017-11-22 14:30:00,36.8,36.83,36.79,36.82,24464.0,29.3209,29.3448,29.3129,29.3368,24464.0
2017-11-22 14:35:00,36.81,36.82,36.79,36.8,18259.0,29.3288,29.3368,29.3129,29.3209,18259.0
2017-11-22 14:40:00,36.8,36.8,36.74,36.75,20590.0,29.3209,29.3209,29.273,29.281,20590.0
2017-11-22 14:45:00,36.75,36.78,36.74,36.76,16127.0,29.281,29.3049,29.273,29.289,16127.0
2017-11-22 14:50:00,36.76,36.76,36.73,36.76,18515.0,29.289,29.289,29.2651,29.289,18515.0
2017-11-22 14:55:00,36.76,36.78,36.75,36.78,19000.0,29.289,29.3049,29.281,29.3049,19000.0
2017-11-22 15:00:00,36.77,36.8,36.76,36.8,22532.0,29.297,29.3209,29.289,29.3209,22532.0
2017-11-22 15:05:00,36.79,36.81,36.77,36.77,26236.0,29.3129,29.3288,29.297,29.297,26236.0
2017-11-22 15:10:00,36.78,36.79,36.76,36.77,16390.0,29.3049,29.3129,29.289,29.297,16390.0
2017-11-22 15:15:00,36.77,36.79,36.74,36.76,33548.0,29.297,29.3129,29.273,29.289,33548.0
2017-11-22 15:20:00,36.76,36.77,36.73,36.76,29349.0,29.289,29.297,29.2651,29.289,29349.0
2017-11-22 15:25:00,36.77,36.78,36.75,36.76,23419.0,29.297,29.3049,29.281,29.289,23419.0
2017-11-22 15:30:00,36.75,36.76,36.74,36.76,27556.0,29.281,29.289,29.273,29.289,27556.0
2017-11-22 15:35:00,36.75,36.76,36.71,36.72,67722.0,29.281,29.289,29.2491,29.2571,67722.0
2017-11-22 15:40:00,36.73,36.74,36.71,36.71,51812.0,29.2651,29.273,29.2491,29.2491,51812.0
2017-11-22 15:45:00,36.72,36.73,36.7,36.72,65295.0,29.2571,29.2651,29.2412,29.2571,65295.0
2017-11-22 15:50:00,36.71,36.72,36.7,36.72,76022.0,29.2491,29.2571,29.2412,29.2571,76022.0
2017-11-22 15:55:00,36.72,36.74,36.69,36.7,255733.0,29.2571,29.273,29.2332,29.2412,255733.0
2017-11-24 09:30:00,36.73,37.06,36.72,37.01,100727.0,29.2651,29.528,29.2571,29.4882,100727.0
2017-11-24 09:35:00,36.99,36.99,36.83,36.9,38064.0,29.4722,29.4722,29.3448,29.4005,38064.0
2017-11-24 09:40:00,36.9,36.9,36.78,36.83,45969.0,29.4005,29.4005,29.3049,29.3448,45969.0
2017-11-24 09:45:00,36.83,36.88,36.75,36.86,31373.0,29.3448,29.3846,29.281,29.3687,31373.0
2017-11-24 09:50:00,36.84,36.88,36.8,36.82,25512.0,29.3527,29.3846,29.3209,29.3368,25512.0
2017-11-24 09:55:00,36.82,36.89,36.79,36.89,33668.0,29.3368,29.3926,29.3129,29.3926,33668.0
2017-11-24 10:00:00,36.89,36.89,36.82,36.84,31904.0,29.3926,29.3926,29.3368,29.3527,31904.0
2017-11-24 10:05:00,36.84,36.85,36.75,36.78,41223.0,29.3527,29.3607,29.281,29.3049,41223.0
2017-11-24 10:10:00,36.78,36.82,36.75,36.82,26539.0,29.3049,29.3368,29.281,29.3368,26539.0
2017-11-24 10:15:00,36.81,36.84,36.78,36.81,34965.0,29.3288,29.3527,29.3049,29.3288,34965.0
2017-11-24 10:20:00,36.81,36.81,36.65,36.72,83710.0,29.3288,29.3288,29.2013,29.2571,83710.0
2017-11-24 10:25:00,36.71,36.75,36.71,36.73,22638.0,29.2491,29.281,29.2491,29.2651,22638.0
2017-11-24 10:30:00,36.74,36.77,36.73,36.77,26544.0,29.273,29.297,29.2651,29.297,26544.0
2017-11-24 10:35:00,36.77,36.78,36.75,36.78,24231.0,29.297,29.3049,29.281,29.3049,24231.0
2017-11-24 10:40:00,36.78,36.82,36.78,36.82,28119.0,29.3049,29.3368,29.3049,29.3368,28119.0
2017-11-24 10:45:00,36.82,36.84,36.8,36.84,29518.0,29.3368,29.3527,29.3209,29.3527,29518.0
2017-11-24 10:50:00,36.84,36.85,36.8,36.8,21053.0,29.3527,29.3607,29.3209,29.3209,21053.0
2017-11-24 10:55:00,36.8,36.86,36.78,36.83,26735.0,29.3209,29.3687,29.3049,29.3448,26735.0
2017-11-24 11:00:00,36.83,36.85,36.77,36.77,26809.0,29.3448,29.3607,29.297,29.297,26809.0
2017-11-24 11:05:00,36.77,36.84,36.76,36.83,18874.0,29.297,29.3527,29.289,29.3448,18874.0
2017-11-24 11:10:00,36.83,36.86,36.76,36.79,20064.0,29.3448,29.3687,29.289,29.3129,20064.0
2017-11-24 11:15:00,36.79,36.82,36.77,36.8,21055.0,29.3129,29.3368,29.297,29.3209,21055.0
2017-11-24 11:20:00,36.81,36.84,36.79,36.82,27644.0,29.3288,29.3527,29.3129,29.3368,27644.0
2017-11-24 11:25:00,36.83,36.84,36.77,36.8,32974.0,29.3448,29.3527,29.297,29.3209,32974.0
2017-11-24 11:30:00,36.8,36.8,36.72,36.74,14639.0,29.3209,29.3209,29.2571,29.273,14639.0
2017-11-24 11:35:00,36.73,36.75,36.73,36.75,8901.0,29.2651,29.281,29.2651,29.281,8901.0
2017-11-24 11:40:00,36.74,36.76,36.71,36.75,50919.0,29.273,29.289,29.2491,29.281,50919.0
2017-11-24 11:45:00,36.75,36.81,36.74,36.78,21315.0,29.281,29.3288,29.273,29.3049,21315.0
2017-11-24 11:50:00,36.77,36.86,36.77,36.86,72423.0,29.297,29.3687,29.297,29.3687,72423.0
2017-11-24 11:55:00,36.86,36.86,36.81,36.83,15927.0,29.3687,29.3687,29.3288,29.3448,15927.0
2017-11-24 12:00:00,36.83,36.83,36.79,36.8,24141.0,29.3448,29.3448,29.3129,29.3209,24141.0
2017-11-24 12:05:00,36.81,36.83,36.8,36.83,19737.0,29.3288,29.3448,29.3209,29.3448,19737.0
2017-11-24 12:10:00,36.83,36.83,36.81,36.83,27395.0,29.3448,29.3448,29.3288,29.3448,27395.0
2017-11-24 12:15:00,36.83,36.86,36.81,36.81,21245.0,29.3448,29.3687,29.3288,29.3288,21245.0
2017-11-24 12:20:00,36.82,36.84,36.79,36.8,46477.0,29.3368,29.3527,29.3129,29.3209,46477.0
2017-11-24 12:25:00,36.81,36.83,36.77,36.78,20794.0,29.3288,29.3448,29.297,29.3049,20794.0
2017-11-24 12:30:00,36.78,36.8,36.77,36.79,29881.0,29.3049,29.3209,29.297,29.3129,29881.0
2017-11-24 12:35:00,36.79,36.79,36.75,36.78,25201.0,29.3129,29.3129,29.281,29.3049,25201.0
2017-11-24 12:40:00,36.77,36.78,36.73,36.73,30924.0,29.297,29.3049,29.2651,29.2651,30924.0
2017-11-24 12:45:00,36.74,36.76,36.72,36.73,27428.0,29.273,29.289,29.2571,29.2651,27428.0
2017-11-24 12:50:00,36.72,36.75,36.72,36.73,35136.0,29.2571,29.281,29.2571,29.2651,35136.0
2017-11-24 12:55:00,36.74,36.78,36.67,36.68,150555.0,29.273,29.3049,29.2173,29.2252,150555.0
2017-11-27 09:30:00,36.97,37.04,36.72,36.79,117946.0,29.4563,29.5121,29.2571,29.3129,117946.0
2017-11-27 09:35:00,36.79,36.9,36.79,36.89,42478.0,29.3129,29.4005,29.3129,29.3926,42478.0
2017-11-27 09:40:00,36.88,36.88,36.73,36.83,62453.0,29.3846,29.3846,29.2651,29.3448,62453.0
2017-11-27 09:45:00,36.83,36.83,36.71,36.76,18242.0,29.3448,29.3448,29.2491,29.289,18242.0
2017-11-27 09:50:00,36.74,36.74,36.67,36.73,35744.0,29.273,29.273,29.2173,29.2651,35744.0
2017-11-27 09:55:00,36.73,36.99,36.73,36.95,272363.0,29.2651,29.4722,29.2651,29.4404,272363.0
2017-11-27 10:00:00,36.95,36.96,36.9,36.93,83636.0,29.4404,29.4483,29.4005,29.4244,83636.0
2017-11-27 10:05:00,36.93,36.95,36.86,36.94,88860.0,29.4244,29.4404,29.3687,29.4324,88860.0
2017-11-27 10:10:00,36.93,36.94,36.86,36.92,44653.0,29.4244,29.4324,29.3687,29.4165,44653.0
2017-11-27 10:15:00,36.9,36.94,36.88,36.94,38625.0,29.4005,29.4324,29.3846,29.4324,38625.0
2017-11-27 10:20:00,36.93,36.93,36.78,36.9,67604.0,29.4244,29.4244,29.3049,29.4005,67604.0
2017-11-27 10:25:00,36.89,36.93,36.85,36.87,53492.0,29.3926,29.4244,29.3607,29.3766,53492.0
2017-11-27 10:30:00,36.87,36.9,36.84,36.9,37144.0,29.3766,29.4005,29.3527,29.4005,37144.0
2017-11-27 10:35:00,36.9,36.91,36.85,36.89,40520.0,29.4005,29.4085,29.3607,29.3926,40520.0
2017-11-27 10:40:00,36.9,36.91,36.87,36.9,35631.0,29.4005,29.4085,29.3766,29.4005,35631.0
2017-11-27 10:45:00,36.89,36.95,36.89,36.93,38498.0,29.3926,29.4404,29.3926,29.4244,38498.0
2017-11-27 10:50:00,36.93,36.94,36.84,36.86,43167.0,29.4244,29.4324,29.3527,29.3687,43167.0
2017-11-27 10:55:00,36.86,36.9,36.85,36.89,23449.0,29.3687,29.4005,29.3607,29.3926,23449.0
2017-11-27 11:00:00,36.9,36.94,36.89,36.92,49924.0,29.4005,29.4324,29.3926,29.4165,49924.0
2017-11-27 11:05:00,36.92,36.93,36.87,36.91,35122.0,29.4165,29.4244,29.3766,29.4085,35122.0
2017-11-27 11:10:00,36.92,36.94,36.88,36.93,37495.0,29.4165,29.4324,29.3846,29.4244,37495.0
2017-11-27 11:15:00,36.94,36.95,36.91,36.93,38578.0,29.4324,29.4404,29.4085,29.4244,38578.0
2017-11-27 11:20:00,36.93,36.97,36.92,36.93,30481.0,29.4244,29.4563,29.4165,29.4244,30481.0
2017-11-27 11:25:00,36.93,36.96,36.92,36.93,30170.0,29.4244,29.4483,29.4165,29.4244,30170.0
2017-11-27 11:30:00,36.94,36.95,36.92,36.92,33672.0,29.4324,29.4404,29.4165,29.4165,33672.0
2017-11-27 11:35:00,36.93,36.94,36.91,36.91,25310.0,29.4244,29.4324,29.4085,29.4085,25310.0
2017-11-27 11:40:00,36.91,36.93,36.9,36.92,28531.0,29.4085,29.4244,29.4005,29.4165,28531.0
2017-11-27 11:45:00,36.92,36.93,36.87,36.89,29666.0,29.4165,29.4244,29.3766,29.3926,29666.0
2017-11-27 11:50:00,36.89,36.93,36.89,36.9,23781.0,29.3926,29.4244,29.3926,29.4005,23781.0
2017-11-27 11:55:00,36.91,36.94,36.89,36.92,35617.0,29.4085,29.4324,29.3926,29.4165,35617.0
2017-11-27 12:00:00,36.92,36.94,36.91,36.93,17736.0,29.4165,29.4324,29.4085,29.4244,17736.0
2017-11-27 12:05:00,36.93,36.94,36.92,36.94,15751.0,29.4244,29.4324,29.4165,29.4324,15751.0
2017-11-27 12:10:00,36.93,36.94,36.91,36.92,20479.0,29.4244,29.4324,29.4085,29.4165,20479.0
2017-11-27 12:15:00,36.91,36.93,36.91,36.92,12679.0,29.4085,29.4244,29.4085,29.4165,12679.0
2017-11-27 12:20:00,36.93,36.94,36.92,36.94,20493.0,29.4244,29.4324,29.4165,29.4324,20493.0
2017-11-27 12:25:00,36.94,36.94,36.91,36.91,22767.0,29.4324,29.4324,29.4085,29.4085,22767.0
2017-11-27 12:30:00,36.91,36.95,36.91,36.94,24897.0,29.4085,29.4404,29.4085,29.4324,24897.0
2017-11-27 12:35:00,36.94,36.96,36.93,36.94,18723.0,29.4324,29.4483,29.4244,29.4324,18723.0
2017-11-27 12:40:00,36.95,36.96,36.93,36.96,20709.0,29.4404,29.4483,29.4244,29.4483,20709.0
2017-11-27 12:45:00,36.95,36.97,36.93,36.96,24044.0,29.4404,29.4563,29.4244,29.4483,24044.0
2017-11-27 12:50:00,36.97,36.99,36.96,36.99,9994.0,29.4563,29.4722,29.4483,29.4722,9994.0
2017-11-27 12:55:00,36.99,36.99,36.97,36.98,10139.0,29.4722,29.4722,29.4563,29.4643,10139.0
2017-11-27 13:00:00,36.98,36.99,36.97,36.99,9403.0,29.4643,29.4722,29.4563,29.4722,9403.0
2017-11-27 13:05:00,36.99,37.0,36.96,36.98,28448.0,29.4722,29.4802,29.4483,29.4643,28448.0
2017-11-27 13:10:00,36.99,37.01,36.98,37.0,26460.0,29.4722,29.4882,29.4643,29.4802,26460.0
2017-11-27 13:15:00,37.0,37.01,36.97,37.0,31371.0,29.4802,29.4882,29.4563,29.4802,31371.0
2017-11-27 13:20:00,37.0,37.02,36.99,37.02,34570.0,29.4802,29.4961,29.4722,29.4961,34570.0
2017-11-27 13:25:00,37.02,37.03,36.98,36.99,55749.0,29.4961,29.5041,29.4643,29.4722,55749.0
2017-11-27 13:30:00,37.0,37.01,36.98,37.0,14788.0,29.4802,29.4882,29.4643,29.4802,14788.0
2017-11-27 13:35:00,37.0,37.01,36.98,36.99,24279.0,29.4802,29.4882,29.4643,29.4722,24279.0
2017-11-27 13:40:00,36.99,37.02,36.98,37.02,18901.0,29.4722,29.4961,29.4643,29.4961,18901.0
2017-11-27 13:45:00,37.02,37.03,37.0,37.02,17011.0,29.4961,29.5041,29.4802,29.4961,17011.0
2017-11-27 13:50:00,37.03,37.05,37.03,37.05,15471.0,29.5041,29.52,29.5041,29.52,15471.0
2017-11-27 13:55:00,37.05,37.06,37.03,37.04,14431.0,29.52,29.528,29.5041,29.5121,14431.0
2017-11-27 14:00:00,37.04,37.05,37.03,37.05,15871.0,29.5121,29.52,29.5041,29.52,15871.0
2017-11-27 14:05:00,37.05,37.06,37.02,37.03,27439.0,29.52,29.528,29.4961,29.5041,27439.0
2017-11-27 14:10:00,37.03,37.06,37.03,37.03,16833.0,29.5041,29.528,29.5041,29.5041,16833.0
2017-11-27 14:15:00,37.03,37.04,37.01,37.04,13488.0,29.5041,29.5121,29.4882,29.5121,13488.0
2017-11-27 14:20:00,37.03,37.04,37.02,37.02,10642.0,29.5041,29.5121,29.4961,29.4961,10642.0
2017-11-27 14:25:00,37.03,37.04,37.01,37.02,17742.0,29.5041,29.5121,29.4882,29.4961,17742.0
2017-11-27 14:30:00,37.01,37.03,37.0,37.02,19463.0,29.4882,29.5041,29.4802,29.4961,19463.0
2017-11-27 14:35:00,37.02,37.03,37.01,37.02,22686.0,29.4961,29.5041,29.4882,29.4961,22686.0
2017-11-27 14:40:00,37.02,37.04,37.02,37.04,16800.0,29.4961,29.5121,29.4961,29.5121,16800.0
2017-11-27 14:45:00,37.04,37.06,37.02,37.05,36815.0,29.5121,29.528,29.4961,29.52,36815.0
2017-11-27 14:50:00,37.04,37.08,37.04,37.05,34335.0,29.5121,29.5439,29.5121,29.52,34335.0
2017-11-27 14:55:00,37.05,37.09,37.04,37.09,25329.0,29.52,29.5519,29.5121,29.5519,25329.0
2017-11-27 15:00:00,37.09,37.1,37.07,37.08,21973.0,29.5519,29.5599,29.536,29.5439,21973.0
2017-11-27 15:05:00,37.08,37.08,37.05,37.08,38045.0,29.5439,29.5439,29.52,29.5439,38045.0
2017-11-27 15:10:00,37.08,37.09,37.05,37.08,35659.0,29.5439,29.5519,29.52,29.5439,35659.0
2017-11-27 15:15:00,37.07,37.08,37.06,37.07,21325.0,29.536,29.5439,29.528,29.536,21325.0
2017-11-27 15:20:00,37.07,37.07,37.04,37.05,38967.0,29.536,29.536,29.5121,29.52,38967.0
2017-11-27 15:25:00,37.05,37.07,37.04,37.07,53399.0,29.52,29.536,29.5121,29.536,53399.0
2017-11-27 15:30:00,37.06,37.07,37.06,37.07,29847.0,29.528,29.536,29.528,29.536,29847.0
2017-11-27 15:35:00,37.07,37.09,37.06,37.08,69013.0,29.536,29.5519,29.528,29.5439,69013.0
2017-11-27 15:40:00,37.08,37.1,37.07,37.09,86786.0,29.5439,29.5599,29.536,29.5519,86786.0
2017-11-27 15:45:00,37.09,37.1,37.09,37.09,58989.0,29.5519,29.5599,29.5519,29.5519,58989.0
2017-11-27 15:50:00,37.1,37.1,37.09,37.09,127172.0,29.5599,29.5599,29.5519,29.5519,127172.0
2017-11-27 15:55:00,37.09,37.11,37.09,37.09,350044.0,29.5519,29.5679,29.5519,29.5519,350044.0
2017-11-28 09:30:00,37.13,37.27,37.13,37.23,124704.0,29.5838,29.6953,29.5838,29.6635,124704.0
2017-11-28 09:35:00,37.24,37.27,37.18,37.25,53837.0,29.6714,29.6953,29.6236,29.6794,53837.0
2017-11-28 09:40:00,37.24,37.28,37.14,37.18,66663.0,29.6714,29.7033,29.5918,29.6236,66663.0
2017-11-28 09:45:00,37.18,37.26,37.16,37.25,55723.0,29.6236,29.6874,29.6077,29.6794,55723.0
2017-11-28 09:50:00,37.25,37.3,37.25,37.29,28152.0,29.6794,29.7192,29.6794,29.7113,28152.0
2017-11-28 09:55:00,37.29,37.32,37.22,37.23,45800.0,29.7113,29.7352,29.6555,29.6635,45800.0
2017-11-28 10:00:00,37.23,37.26,37.2,37.26,52107.0,29.6635,29.6874,29.6396,29.6874,52107.0
2017-11-28 10:05:00,37.26,37.34,37.26,37.32,58239.0,29.6874,29.7511,29.6874,29.7352,58239.0
2017-11-28 10:10:00,37.32,37.38,37.28,37.34,41773.0,29.7352,29.783,29.7033,29.7511,41773.0
2017-11-28 10:15:00,37.35,37.44,37.33,37.44,48878.0,29.7591,29.8308,29.7431,29.8308,48878.0
2017-11-28 10:20:00,37.43,37.45,37.4,37.45,30824.0,29.8228,29.8387,29.7989,29.8387,30824.0
2017-11-28 10:25:00,37.46,37.56,37.46,37.54,100554.0,29.8467,29.9264,29.8467,29.9105,100554.0
2017-11-28 10:30:00,37.54,37.57,37.48,37.48,53895.0,29.9105,29.9344,29.8627,29.8627,53895.0
2017-11-28 10:35:00,37.48,37.52,37.46,37.5,33502.0,29.8627,29.8945,29.8467,29.8786,33502.0
2017-11-28 10:40:00,37.5,37.57,37.5,37.54,52517.0,29.8786,29.9344,29.8786,29.9105,52517.0
2017-11-28 10:45:00,37.54,37.59,37.53,37.58,20736.0,29.9105,29.9503,29.9025,29.9423,20736.0
2017-11-28 10:50:00,37.58,37.59,37.53,37.56,37846.0,29.9423,29.9503,29.9025,29.9264,37846.0
2017-11-28 10:55:00,37.56,37.56,37.43,37.51,49407.0,29.9264,29.9264,29.8228,29.8866,49407.0
2017-11-28 11:00:00,37.5,37.54,37.47,37.52,27341.0,29.8786,29.9105,29.8547,29.8945,27341.0
2017-11-28 11:05:00,37.52,37.56,37.5,37.56,26964.0,29.8945,29.9264,29.8786,29.9264,26964.0
2017-11-28 11:10:00,37.56,37.56,37.49,37.54,20147.0,29.9264,29.9264,29.8706,29.9105,20147.0
2017-11-28 11:15:00,37.54,37.55,37.5,37.52,35601.0,29.9105,29.9184,29.8786,29.8945,35601.0
2017-11-28 11:20:00,37.52,37.52,37.48,37.5,38769.0,29.8945,29.8945,29.8627,29.8786,38769.0
2017-11-28 11:25:00,37.5,37.51,37.48,37.5,18544.0,29.8786,29.8866,29.8627,29.8786,18544.0
2017-11-28 11:30:00,37.5,37.51,37.48,37.5,11898.0,29.8786,29.8866,29.8627,29.8786,11898.0
2017-11-28 11:35:00,37.5,37.52,37.49,37.51,28278.0,29.8786,29.8945,29.8706,29.8866,28278.0
2017-11-28 11:40:00,37.52,37.53,37.49,37.5,24463.0,29.8945,29.9025,29.8706,29.8786,24463.0
2017-11-28 11:45:00,37.5,37.51,37.45,37.48,27223.0,29.8786,29.8866,29.8387,29.8627,27223.0
2017-11-28 11:50:00,37.48,37.48,37.46,37.46,20732.0,29.8627,29.8627,29.8467,29.8467,20732.0
2017-11-28 11:55:00,37.47,37.48,37.42,37.47,166797.0,29.8547,29.8627,29.8148,29.8547,166797.0
2017-11-28 12:00:00,37.47,37.5,37.43,37.45,32125.0,29.8547,29.8786,29.8228,29.8387,32125.0
2017-11-28 12:05:00,37.44,37.45,37.36,37.37,35635.0,29.8308,29.8387,29.767,29.775,35635.0
2017-11-28 12:10:00,37.37,37.4,37.36,37.39,23313.0,29.775,29.7989,29.767,29.7909,23313.0
2017-11-28 12:15:00,37.4,37.41,37.38,37.4,26175.0,29.7989,29.8069,29.783,29.7989,26175.0
2017-11-28 12:20:00,37.4,37.42,37.4,37.42,17492.0,29.7989,29.8148,29.7989,29.8148,17492.0
2017-11-28 12:25:00,37.42,37.43,37.4,37.43,19944.0,29.8148,29.8228,29.7989,29.8228,19944.0
2017-11-28 12:30:00,37.41,37.43,37.39,37.43,29395.0,29.8069,29.8228,29.7909,29.8228,29395.0
2017-11-28 12:35:00,37.42,37.43,37.41,37.43,20394.0,29.8148,29.8228,29.8069,29.8228,20394.0
2017-11-28 12:40:00,37.43,37.43,37.41,37.42,11400.0,29.8228,29.8228,29.8069,29.8148,11400.0
2017-11-28 12:45:00,37.42,37.43,37.4,37.41,16069.0,29.8148,29.8228,29.7989,29.8069,16069.0
2017-11-28 12:50:00,37.41,37.42,37.37,37.37,61837.0,29.8069,29.8148,29.775,29.775,61837.0
2017-11-28 12:55:00,37.37,37.42,37.37,37.41,28204.0,29.775,29.8148,29.775,29.8069,28204.0
2017-11-28 13:00:00,37.41,37.43,37.33,37.33,34464.0,29.8069,29.8228,29.7431,29.7431,34464.0
2017-11-28 13:05:00,37.33,37.35,37.29,37.29,38681.0,29.7431,29.7591,29.7113,29.7113,38681.0
2017-11-28 13:10:00,37.29,37.33,37.28,37.29,17638.0,29.7113,29.7431,29.7033,29.7113,17638.0
2017-11-28 13:15:00,37.29,37.3,37.27,37.29,18580.0,29.7113,29.7192,29.6953,29.7113,18580.0
2017-11-28 13:20:00,37.28,37.34,37.25,37.34,120723.0,29.7033,29.7511,29.6794,29.7511,120723.0
2017-11-28 13:25:00,37.34,37.38,37.33,37.37,25930.0,29.7511,29.783,29.7431,29.775,25930.0
2017-11-28 13:30:00,37.37,37.37,37.34,37.34,13653.0,29.775,29.775,29.7511,29.7511,13653.0
2017-11-28 13:35:00,37.35,37.35,37.31,37.33,13642.0,29.7591,29.7591,29.7272,29.7431,13642.0
2017-11-28 13:40:00,37.33,37.33,37.27,37.27,33156.0,29.7431,29.7431,29.6953,29.6953,33156.0
2017-11-28 13:45:00,37.28,37.28,37.22,37.23,27809.0,29.7033,29.7033,29.6555,29.6635,27809.0
2017-11-28 13:50:00,37.22,37.24,37.2,37.24,27349.0,29.6555,29.6714,29.6396,29.6714,27349.0
2017-11-28 13:55:00,37.25,37.29,37.23,37.29,31823.0,29.6794,29.7113,29.6635,29.7113,31823.0
2017-11-28 14:00:00,37.3,37.38,37.29,37.38,50944.0,29.7192,29.783,29.7113,29.783,50944.0
2017-11-28 14:05:00,37.37,37.39,37.36,37.36,26054.0,29.775,29.7909,29.767,29.767,26054.0
2017-11-28 14:10:00,37.37,37.37,37.35,37.36,13300.0,29.775,29.775,29.7591,29.767,13300.0
2017-11-28 14:15:00,37.36,37.37,37.32,37.33,31548.0,29.767,29.775,29.7352,29.7431,31548.0
2017-11-28 14:20:00,37.32,37.33,37.29,37.3,21451.0,29.7352,29.7431,29.7113,29.7192,21451.0
2017-11-28 14:25:00,37.3,37.33,37.3,37.3,25277.0,29.7192,29.7431,29.7192,29.7192,25277.0
2017-11-28 14:30:00,37.3,37.31,37.29,37.3,23524.0,29.7192,29.7272,29.7113,29.7192,23524.0
2017-11-28 14:35:00,37.3,37.31,37.27,37.27,23240.0,29.7192,29.7272,29.6953,29.6953,23240.0
2017-11-28 14:40:00,37.27,37.28,37.22,37.22,37139.0,29.6953,29.7033,29.6555,29.6555,37139.0
2017-11-28 14:45:00,37.23,37.23,37.15,37.17,50917.0,29.6635,29.6635,29.5997,29.6157,50917.0
2017-11-28 14:50:00,37.17,37.17,37.1,37.12,50073.0,29.6157,29.6157,29.5599,29.5758,50073.0
2017-11-28 14:55:00,37.12,37.13,37.1,37.13,39977.0,29.5758,29.5838,29.5599,29.5838,39977.0
2017-11-28 15:00:00,37.12,37.14,37.1,37.13,47175.0,29.5758,29.5918,29.5599,29.5838,47175.0
2017-11-28 15:05:00,37.12,37.16,37.12,37.16,46319.0,29.5758,29.6077,29.5758,29.6077,46319.0
2017-11-28 15:10:00,37.15,37.16,37.12,37.15,52964.0,29.5997,29.6077,29.5758,29.5997,52964.0
2017-11-28 15:15:00,37.15,37.19,37.15,37.18,36985.0,29.5997,29.6316,29.5997,29.6236,36985.0
2017-11-28 15:20:00,37.18,37.2,37.16,37.18,40086.0,29.6236,29.6396,29.6077,29.6236,40086.0
2017-11-28 15:25:00,37.18,37.18,37.16,37.16,36243.0,29.6236,29.6236,29.6077,29.6077,36243.0
2017-11-28 15:30:00,37.16,37.17,37.15,37.15,29271.0,29.6077,29.6157,29.5997,29.5997,29271.0
2017-11-28 15:35:00,37.15,37.19,37.13,37.18,51627.0,29.5997,29.6316,29.5838,29.6236,51627.0
2017-11-28 15:40:00,37.18,37.19,37.17,37.17,53510.0,29.6236,29.6316,29.6157,29.6157,53510.0
2017-11-28 15:45:00,37.18,37.21,37.14,37.14,108536.0,29.6236,29.6475,29.5918,29.5918,108536.0
2017-11-28 15:50:00,37.14,37.15,37.12,37.15,97125.0,29.5918,29.5997,29.5758,29.5997,97125.0
2017-11-28 15:55:00,37.15,37.19,37.09,37.13,332427.0,29.5997,29.6316,29.5519,29.5838,332427.0
2017-11-29 09:30:00,36.7,36.84,36.66,36.82,88658.0,29.2412,29.3527,29.2093,29.3368,88658.0
2017-11-29 09:35:00,36.82,36.91,36.79,36.86,39947.0,29.3368,29.4085,29.3129,29.3687,39947.0
2017-11-29 09:40:00,36.86,36.86,36.75,36.76,50983.0,29.3687,29.3687,29.281,29.289,50983.0
2017-11-29 09:45:00,36.77,36.85,36.76,36.77,48267.0,29.297,29.3607,29.289,29.297,48267.0
2017-11-29 09:50:00,36.78,36.78,36.69,36.7,75383.0,29.3049,29.3049,29.2332,29.2412,75383.0
2017-11-29 09:55:00,36.69,36.81,36.67,36.78,65118.0,29.2332,29.3288,29.2173,29.3049,65118.0
2017-11-29 10:00:00,36.78,36.79,36.59,36.69,92465.0,29.3049,29.3129,29.1535,29.2332,92465.0
2017-11-29 10:05:00,36.69,36.71,36.55,36.6,57249.0,29.2332,29.2491,29.1217,29.1615,57249.0
2017-11-29 10:10:00,36.6,36.63,36.4,36.48,117532.0,29.1615,29.1854,29.0021,29.0659,117532.0
2017-11-29 10:15:00,36.48,36.58,36.45,36.58,65063.0,29.0659,29.1456,29.042,29.1456,65063.0
2017-11-29 10:20:00,36.58,36.66,36.54,36.63,30002.0,29.1456,29.2093,29.1137,29.1854,30002.0
2017-11-29 10:25:00,36.63,36.63,36.51,36.56,39026.0,29.1854,29.1854,29.0898,29.1296,39026.0
2017-11-29 10:30:00,36.56,36.58,36.5,36.52,47416.0,29.1296,29.1456,29.0818,29.0978,47416.0
2017-11-29 10:35:00,36.52,36.52,36.43,36.47,33372.0,29.0978,29.0978,29.0261,29.0579,33372.0
2017-11-29 10:40:00,36.47,36.5,36.43,36.44,37893.0,29.0579,29.0818,29.0261,29.034,37893.0
2017-11-29 10:45:00,36.44,36.5,36.44,36.47,35422.0,29.034,29.0818,29.034,29.0579,35422.0
2017-11-29 10:50:00,36.46,36.49,36.38,36.4,62510.0,29.05,29.0739,28.9862,29.0021,62510.0
2017-11-29 10:55:00,36.4,36.43,36.39,36.41,38561.0,29.0021,29.0261,28.9942,29.0101,38561.0
2017-11-29 11:00:00,36.41,36.43,36.33,36.38,103003.0,29.0101,29.0261,28.9464,28.9862,103003.0
2017-11-29 11:05:00,36.37,36.39,36.32,36.32,69201.0,28.9782,28.9942,28.9384,28.9384,69201.0
2017-11-29 11:10:00,36.33,36.41,36.33,36.41,43695.0,28.9464,29.0101,28.9464,29.0101,43695.0
2017-11-29 11:15:00,36.41,36.44,36.36,36.41,47064.0,29.0101,29.034,28.9703,29.0101,47064.0
2017-11-29 11:20:00,36.42,36.46,36.42,36.42,59252.0,29.0181,29.05,29.0181,29.0181,59252.0
2017-11-29 11:25:00,36.42,36.48,36.4,36.46,99301.0,29.0181,29.0659,29.0021,29.05,99301.0
2017-11-29 11:30:00,36.45,36.46,36.41,36.45,73174.0,29.042,29.05,29.0101,29.042,73174.0
2017-11-29 11:35:00,36.45,36.48,36.41,36.42,70006.0,29.042,29.0659,29.0101,29.0181,70006.0
2017-11-29 11:40:00,36.41,36.47,36.4,36.47,27223.0,29.0101,29.0579,29.0021,29.0579,27223.0
2017-11-29 11:45:00,36.47,36.55,36.46,36.52,86563.0,29.0579,29.1217,29.05,29.0978,86563.0
2017-11-29 11:50:00,36.52,36.54,36.45,36.45,35105.0,29.0978,29.1137,29.042,29.042,35105.0
2017-11-29 11:55:00,36.45,36.51,36.42,36.42,40961.0,29.042,29.0898,29.0181,29.0181,40961.0
2017-11-29 12:00:00,36.41,36.44,36.39,36.43,58480.0,29.0101,29.034,28.9942,29.0261,58480.0
2017-11-29 12:05:00,36.42,36.46,36.39,36.4,30133.0,29.0181,29.05,28.9942,29.0021,30133.0
2017-11-29 12:10:00,36.4,36.45,36.38,36.45,30905.0,29.0021,29.042,28.9862,29.042,30905.0
2017-11-29 12:15:00,36.46,36.46,36.35,36.35,25074.0,29.05,29.05,28.9623,28.9623,25074.0
2017-11-29 12:20:00,36.36,36.39,36.35,36.38,21267.0,28.9703,28.9942,28.9623,28.9862,21267.0
2017-11-29 12:25:00,36.38,36.43,36.35,36.43,20206.0,28.9862,29.0261,28.9623,29.0261,20206.0
2017-11-29 12:30:00,36.43,36.47,36.41,36.47,21026.0,29.0261,29.0579,29.0101,29.0579,21026.0
2017-11-29 12:35:00,36.46,36.47,36.43,36.45,14464.0,29.05,29.0579,29.0261,29.042,14464.0
2017-11-29 12:40:00,36.46,36.46,36.42,36.43,11634.0,29.05,29.05,29.0181,29.0261,11634.0
2017-11-29 12:45:00,36.43,36.45,36.39,36.43,30776.0,29.0261,29.042,28.9942,29.0261,30776.0
2017-11-29 12:50:00,36.44,36.47,36.41,36.46,17744.0,29.034,29.0579,29.0101,29.05,17744.0
2017-11-29 12:55:00,36.47,36.48,36.43,36.44,19517.0,29.0579,29.0659,29.0261,29.034,19517.0
2017-11-29 13:00:00,36.45,36.45,36.42,36.45,13460.0,29.042,29.042,29.0181,29.042,13460.0
2017-11-29 13:05:00,36.45,36.47,36.43,36.44,35330.0,29.042,29.0579,29.0261,29.034,35330.0
2017-11-29 13:10:00,36.44,36.46,36.4,36.41,11465.0,29.034,29.05,29.0021,29.0101,11465.0
2017-11-29 13:15:00,36.42,36.44,36.39,36.4,10762.0,29.0181,29.034,28.9942,29.0021,10762.0
2017-11-29 13:20:00,36.4,36.43,36.39,36.39,17583.0,29.0021,29.0261,28.9942,28.9942,17583.0
2017-11-29 13:25:00,36.39,36.42,36.37,36.39,13807.0,28.9942,29.0181,28.9782,28.9942,13807.0
2017-11-29 13:30:00,36.39,36.44,36.39,36.41,12628.0,28.9942,29.034,28.9942,29.0101,12628.0
2017-11-29 13:35:00,36.4,36.44,36.39,36.41,19600.0,29.0021,29.034,28.9942,29.0101,19600.0
2017-11-29 13:40:00,36.41,36.43,36.39,36.4,21640.0,29.0101,29.0261,28.9942,29.0021,21640.0
2017-11-29 13:45:00,36.4,36.42,36.39,36.42,13155.0,29.0021,29.0181,28.9942,29.0181,13155.0
2017-11-29 13:50:00,36.42,36.42,36.38,36.39,18700.0,29.0181,29.0181,28.9862,28.9942,18700.0
2017-11-29 13:55:00,36.39,36.43,36.36,36.37,24626.0,28.9942,29.0261,28.9703,28.9782,24626.0
2017-11-29 14:00:00,36.37,36.4,36.36,36.39,34389.0,28.9782,29.0021,28.9703,28.9942,34389.0
2017-11-29 14:05:00,36.39,36.42,36.37,36.42,30058.0,28.9942,29.0181,28.9782,29.0181,30058.0
2017-11-29 14:10:00,36.41,36.42,36.37,36.42,26360.0,29.0101,29.0181,28.9782,29.0181,26360.0
2017-11-29 14:15:00,36.43,36.45,36.42,36.44,24196.0,29.0261,29.042,29.0181,29.034,24196.0
2017-11-29 14:20:00,36.44,36.49,36.43,36.48,20228.0,29.034,29.0739,29.0261,29.0659,20228.0
2017-11-29 14:25:00,36.49,36.54,36.48,36.51,43161.0,29.0739,29.1137,29.0659,29.0898,43161.0
2017-11-29 14:30:00,36.51,36.51,36.49,36.49,10206.0,29.0898,29.0898,29.0739,29.0739,10206.0
2017-11-29 14:35:00,36.5,36.51,36.48,36.48,12871.0,29.0818,29.0898,29.0659,29.0659,12871.0
2017-11-29 14:40:00,36.48,36.49,36.45,36.45,10155.0,29.0659,29.0739,29.042,29.042,10155.0
2017-11-29 14:45:00,36.45,36.5,36.45,36.48,29418.0,29.042,29.0818,29.042,29.0659,29418.0
2017-11-29 14:50:00,36.48,36.48,36.39,36.41,82898.0,29.0659,29.0659,28.9942,29.0101,82898.0
2017-11-29 14:55:00,36.41,36.43,36.39,36.41,37529.0,29.0101,29.0261,28.9942,29.0101,37529.0
2017-11-29 15:00:00,36.41,36.43,36.39,36.4,53426.0,29.0101,29.0261,28.9942,29.0021,53426.0
2017-11-29 15:05:00,36.4,36.42,36.38,36.42,31663.0,29.0021,29.0181,28.9862,29.0181,31663.0
2017-11-29 15:10:00,36.42,36.48,36.42,36.47,53816.0,29.0181,29.0659,29.0181,29.0579,53816.0
2017-11-29 15:15:00,36.48,36.52,36.47,36.49,28178.0,29.0659,29.0978,29.0579,29.0739,28178.0
2017-11-29 15:20:00,36.48,36.54,36.47,36.51,42815.0,29.0659,29.1137,29.0579,29.0898,42815.0
2017-11-29 15:25:00,36.51,36.54,36.5,36.51,31245.0,29.0898,29.1137,29.0818,29.0898,31245.0
2017-11-29 15:30:00,36.51,36.53,36.49,36.49,40120.0,29.0898,29.1057,29.0739,29.0739,40120.0
2017-11-29 15:35:00,36.48,36.5,36.45,36.48,74757.0,29.0659,29.0818,29.042,29.0659,74757.0
2017-11-29 15:40:00,36.47,36.55,36.46,36.54,105108.0,29.0579,29.1217,29.05,29.1137,105108.0
2017-11-29 15:45:00,36.54,36.59,36.53,36.59,120026.0,29.1137,29.1535,29.1057,29.1535,120026.0
2017-11-29 15:50:00,36.58,36.61,36.58,36.6,155459.0,29.1456,29.1695,29.1456,29.1615,155459.0
2017-11-29 15:55:00,36.61,36.61,36.57,36.6,256711.0,29.1695,29.1695,29.1376,29.1615,256711.0
2017-11-30 09:30:00,36.35,36.66,36.35,36.56,92178.0,28.9623,29.2093,28.9623,29.1296,92178.0
2017-11-30 09:35:00,36.55,36.64,36.5,36.61,36916.0,29.1217,29.1934,29.0818,29.1695,36916.0
2017-11-30 09:40:00,36.6,36.64,36.54,36.61,34414.0,29.1615,29.1934,29.1137,29.1695,34414.0
2017-11-30 09:45:00,36.63,36.81,36.63,36.81,33004.0,29.1854,29.3288,29.1854,29.3288,33004.0
2017-11-30 09:50:00,36.82,36.89,36.82,36.83,63955.0,29.3368,29.3926,29.3368,29.3448,63955.0
2017-11-30 09:55:00,36.84,36.95,36.84,36.93,30367.0,29.3527,29.4404,29.3527,29.4244,30367.0
2017-11-30 10:00:00,36.93,36.93,36.86,36.93,35646.0,29.4244,29.4244,29.3687,29.4244,35646.0
2017-11-30 10:05:00,36.93,36.99,36.91,36.91,36295.0,29.4244,29.4722,29.4085,29.4085,36295.0
2017-11-30 10:10:00,36.91,36.96,36.88,36.96,43548.0,29.4085,29.4483,29.3846,29.4483,43548.0
2017-11-30 10:15:00,36.96,36.98,36.91,36.94,34489.0,29.4483,29.4643,29.4085,29.4324,34489.0
2017-11-30 10:20:00,36.94,36.95,36.86,36.87,30528.0,29.4324,29.4404,29.3687,29.3766,30528.0
2017-11-30 10:25:00,36.87,36.88,36.85,36.85,29868.0,29.3766,29.3846,29.3607,29.3607,29868.0
2017-11-30 10:30:00,36.86,37.04,36.84,36.98,73313.0,29.3687,29.5121,29.3527,29.4643,73313.0
2017-11-30 10:35:00,36.98,37.04,36.97,37.02,30111.0,29.4643,29.5121,29.4563,29.4961,30111.0
2017-11-30 10:40:00,37.02,37.15,36.98,37.14,72109.0,29.4961,29.5997,29.4643,29.5918,72109.0
2017-11-30 10:45:00,37.14,37.15,37.07,37.15,45202.0,29.5918,29.5997,29.536,29.5997,45202.0
2017-11-30 10:50:00,37.15,37.16,37.06,37.07,35216.0,29.5997,29.6077,29.528,29.536,35216.0
2017-11-30 10:55:00,37.06,37.2,37.04,37.2,68772.0,29.528,29.6396,29.5121,29.6396,68772.0
2017-11-30 11:00:00,37.19,37.2,37.12,37.13,52934.0,29.6316,29.6396,29.5758,29.5838,52934.0
2017-11-30 11:05:00,37.13,37.17,37.11,37.15,24478.0,29.5838,29.6157,29.5679,29.5997,24478.0
2017-11-30 11:10:00,37.16,37.18,37.08,37.09,47138.0,29.6077,29.6236,29.5439,29.5519,47138.0
2017-11-30 11:15:00,37.09,37.11,36.98,37.0,66058.0,29.5519,29.5679,29.4643,29.4802,66058.0
2017-11-30 11:20:00,37.0,37.05,36.97,37.05,36514.0,29.4802,29.52,29.4563,29.52,36514.0
2017-11-30 11:25:00,37.05,37.1,37.04,37.08,28423.0,29.52,29.5599,29.5121,29.5439,28423.0
2017-11-30 11:30:00,37.08,37.08,37.01,37.04,22565.0,29.5439,29.5439,29.4882,29.5121,22565.0
2017-11-30 11:35:00,37.04,37.08,37.04,37.05,22493.0,29.5121,29.5439,29.5121,29.52,22493.0
2017-11-30 11:40:00,37.06,37.09,37.04,37.05,21516.0,29.528,29.5519,29.5121,29.52,21516.0
2017-11-30 11:45:00,37.04,37.05,37.0,37.02,32303.0,29.5121,29.52,29.4802,29.4961,32303.0
2017-11-30 11:50:00,37.02,37.04,36.99,36.99,32601.0,29.4961,29.5121,29.4722,29.4722,32601.0
2017-11-30 11:55:00,36.98,36.98,36.93,36.96,30194.0,29.4643,29.4643,29.4244,29.4483,30194.0
2017-11-30 12:00:00,36.96,36.96,36.84,36.84,52529.0,29.4483,29.4483,29.3527,29.3527,52529.0
2017-11-30 12:05:00,36.84,36.89,36.83,36.88,41730.0,29.3527,29.3926,29.3448,29.3846,41730.0
2017-11-30 12:10:00,36.87,36.91,36.87,36.91,26739.0,29.3766,29.4085,29.3766,29.4085,26739.0
2017-11-30 12:15:00,36.91,36.91,36.87,36.88,45596.0,29.4085,29.4085,29.3766,29.3846,45596.0
2017-11-30 12:20:00,36.88,36.95,36.84,36.94,30897.0,29.3846,29.4404,29.3527,29.4324,30897.0
2017-11-30 12:25:00,36.93,36.96,36.89,36.94,24570.0,29.4244,29.4483,29.3926,29.4324,24570.0
2017-11-30 12:30:00,36.94,36.94,36.89,36.89,19118.0,29.4324,29.4324,29.3926,29.3926,19118.0
2017-11-30 12:35:00,36.89,36.96,36.86,36.95,33684.0,29.3926,29.4483,29.3687,29.4404,33684.0
2017-11-30 12:40:00,36.94,36.96,36.93,36.93,19641.0,29.4324,29.4483,29.4244,29.4244,19641.0
2017-11-30 12:45:00,36.94,36.97,36.91,36.94,34707.0,29.4324,29.4563,29.4085,29.4324,34707.0
2017-11-30 12:50:00,36.94,36.98,36.92,36.94,27801.0,29.4324,29.4643,29.4165,29.4324,27801.0
2017-11-30 12:55:00,36.94,36.95,36.87,36.9,28519.0,29.4324,29.4404,29.3766,29.4005,28519.0
2017-11-30 13:00:00,36.91,36.91,36.89,36.91,8741.0,29.4085,29.4085,29.3926,29.4085,8741.0
2017-11-30 13:05:00,36.9,36.91,36.83,36.88,47761.0,29.4005,29.4085,29.3448,29.3846,47761.0
2017-11-30 13:10:00,36.88,36.91,36.84,36.88,29943.0,29.3846,29.4085,29.3527,29.3846,29943.0
2017-11-30 13:15:00,36.88,36.96,36.87,36.96,31284.0,29.3846,29.4483,29.3766,29.4483,31284.0
2017-11-30 13:20:00,36.96,37.02,36.96,37.01,35015.0,29.4483,29.4961,29.4483,29.4882,35015.0
2017-11-30 13:25:00,37.0,37.01,36.97,36.99,21047.0,29.4802,29.4882,29.4563,29.4722,21047.0
2017-11-30 13:30:00,36.98,37.0,36.97,36.98,24691.0,29.4643,29.4802,29.4563,29.4643,24691.0
2017-11-30 13:35:00,36.99,37.0,36.96,36.98,45800.0,29.4722,29.4802,29.4483,29.4643,45800.0
2017-11-30 13:40:00,36.98,36.99,36.97,36.98,24127.0,29.4643,29.4722,29.4563,29.4643,24127.0
2017-11-30 13:45:00,36.98,37.04,36.98,36.99,53265.0,29.4643,29.5121,29.4643,29.4722,53265.0
2017-11-30 13:50:00,36.98,37.03,36.95,36.97,41186.0,29.4643,29.5041,29.4404,29.4563,41186.0
2017-11-30 13:55:00,36.96,36.99,36.96,36.96,27399.0,29.4483,29.4722,29.4483,29.4483,27399.0
2017-11-30 14:00:00,36.96,36.97,36.93,36.94,81237.0,29.4483,29.4563,29.4244,29.4324,81237.0
2017-11-30 14:05:00,36.93,36.93,36.83,36.87,50672.0,29.4244,29.4244,29.3448,29.3766,50672.0
2017-11-30 14:10:00,36.88,36.9,36.85,36.85,33246.0,29.3846,29.4005,29.3607,29.3607,33246.0
2017-11-30 14:15:00,36.85,36.87,36.83,36.84,22847.0,29.3607,29.3766,29.3448,29.3527,22847.0
2017-11-30 14:20:00,36.83,36.85,36.81,36.85,35744.0,29.3448,29.3607,29.3288,29.3607,35744.0
2017-11-30 14:25:00,36.85,36.9,36.84,36.87,32499.0,29.3607,29.4005,29.3527,29.3766,32499.0
2017-11-30 14:30:00,36.87,36.96,36.87,36.96,138467.0,29.3766,29.4483,29.3766,29.4483,138467.0
2017-11-30 14:35:00,36.95,36.96,36.9,36.9,39832.0,29.4404,29.4483,29.4005,29.4005,39832.0
2017-11-30 14:40:00,36.91,36.92,36.87,36.91,28583.0,29.4085,29.4165,29.3766,29.4085,28583.0
2017-11-30 14:45:00,36.9,36.91,36.86,36.87,21281.0,29.4005,29.4085,29.3687,29.3766,21281.0
2017-11-30 14:50:00,36.87,36.87,36.85,36.86,18329.0,29.3766,29.3766,29.3607,29.3687,18329.0
2017-11-30 14:55:00,36.86,36.92,36.85,36.91,55575.0,29.3687,29.4165,29.3607,29.4085,55575.0
2017-11-30 15:00:00,36.92,36.93,36.88,36.91,58881.0,29.4165,29.4244,29.3846,29.4085,58881.0
2017-11-30 15:05:00,36.92,36.93,36.89,36.9,75861.0,29.4165,29.4244,29.3926,29.4005,75861.0
2017-11-30 15:10:00,36.9,36.91,36.88,36.9,46830.0,29.4005,29.4085,29.3846,29.4005,46830.0
2017-11-30 15:15:00,36.91,36.91,36.85,36.9,96497.0,29.4085,29.4085,29.3607,29.4005,96497.0
2017-11-30 15:20:00,36.9,36.93,36.89,36.91,40468.0,29.4005,29.4244,29.3926,29.4085,40468.0
2017-11-30 15:25:00,36.91,36.94,36.88,36.94,41577.0,29.4085,29.4324,29.3846,29.4324,41577.0
2017-11-30 15:30:00,36.94,36.96,36.93,36.95,72726.0,29.4324,29.4483,29.4244,29.4404,72726.0
2017-11-30 15:35:00,36.95,36.96,36.92,36.94,98363.0,29.4404,29.4483,29.4165,29.4324,98363.0
2017-11-30 15:40:00,36.94,37.03,36.93,36.97,256354.0,29.4324,29.5041,29.4244,29.4563,256354.0
2017-11-30 15:45:00,36.97,36.98,36.93,36.97,146267.0,29.4563,29.4643,29.4244,29.4563,146267.0
2017-11-30 15:50:00,36.97,36.97,36.91,36.95,203446.0,29.4563,29.4563,29.4085,29.4404,203446.0
2017-11-30 15:55:00,36.96,37.0,36.94,36.99,602730.0,29.4483,29.4802,29.4324,29.4722,602730.0
2017-12-01 09:30:00,37.07,37.07,36.85,36.85,76042.0,29.536,29.536,29.3607,29.3607,76042.0
2017-12-01 09:35:00,36.85,36.94,36.78,36.94,89705.0,29.3607,29.4324,29.3049,29.4324,89705.0
2017-12-01 09:40:00,36.95,37.02,36.95,36.98,60418.0,29.4404,29.4961,29.4404,29.4643,60418.0
2017-12-01 09:45:00,36.98,37.04,36.97,37.01,60038.0,29.4643,29.5121,29.4563,29.4882,60038.0
2017-12-01 09:50:00,37.01,37.07,36.98,37.06,39946.0,29.4882,29.536,29.4643,29.528,39946.0
2017-12-01 09:55:00,37.07,37.1,37.03,37.04,36581.0,29.536,29.5599,29.5041,29.5121,36581.0
2017-12-01 10:00:00,37.03,37.17,37.03,37.16,68253.0,29.5041,29.6157,29.5041,29.6077,68253.0
2017-12-01 10:05:00,37.17,37.26,37.16,37.16,94189.0,29.6157,29.6874,29.6077,29.6077,94189.0
2017-12-01 10:10:00,37.16,37.16,37.08,37.11,53756.0,29.6077,29.6077,29.5439,29.5679,53756.0
2017-12-01 10:15:00,37.11,37.13,37.04,37.05,44469.0,29.5679,29.5838,29.5121,29.52,44469.0
2017-12-01 10:20:00,37.05,37.12,36.99,37.12,70603.0,29.52,29.5758,29.4722,29.5758,70603.0
2017-12-01 10:25:00,37.12,37.16,37.07,37.15,48219.0,29.5758,29.6077,29.536,29.5997,48219.0
2017-12-01 10:30:00,37.15,37.15,37.11,37.15,46196.0,29.5997,29.5997,29.5679,29.5997,46196.0
2017-12-01 10:35:00,37.15,37.2,37.12,37.19,69157.0,29.5997,29.6396,29.5758,29.6316,69157.0
2017-12-01 10:40:00,37.19,37.19,37.16,37.19,36809.0,29.6316,29.6316,29.6077,29.6316,36809.0
2017-12-01 10:45:00,37.18,37.23,37.14,37.22,40713.0,29.6236,29.6635,29.5918,29.6555,40713.0
2017-12-01 10:50:00,37.23,37.27,37.21,37.23,42370.0,29.6635,29.6953,29.6475,29.6635,42370.0
2017-12-01 10:55:00,37.23,37.24,37.19,37.24,50515.0,29.6635,29.6714,29.6316,29.6714,50515.0
2017-12-01 11:00:00,37.23,37.24,37.14,37.16,38223.0,29.6635,29.6714,29.5918,29.6077,38223.0
2017-12-01 11:05:00,37.15,37.38,37.14,37.37,163336.0,29.5997,29.783,29.5918,29.775,163336.0
2017-12-01 11:10:00,37.37,37.43,37.23,37.32,111976.0,29.775,29.8228,29.6635,29.7352,111976.0
2017-12-01 11:15:00,37.34,37.43,37.27,37.33,50023.0,29.7511,29.8228,29.6953,29.7431,50023.0
2017-12-01 11:20:00,37.34,37.44,37.32,37.42,81158.0,29.7511,29.8308,29.7352,29.8148,81158.0
2017-12-01 11:25:00,37.41,37.61,37.41,37.59,127742.0,29.8069,29.9662,29.8069,29.9503,127742.0
2017-12-01 11:30:00,37.57,37.59,37.39,37.49,65502.0,29.9344,29.9503,29.7909,29.8706,65502.0
2017-12-01 11:35:00,37.49,37.5,37.15,37.19,96439.0,29.8706,29.8786,29.5997,29.6316,96439.0
2017-12-01 11:40:00,37.19,37.25,37.02,37.25,72762.0,29.6316,29.6794,29.4961,29.6794,72762.0
2017-12-01 11:45:00,37.25,37.32,37.21,37.27,29088.0,29.6794,29.7352,29.6475,29.6953,29088.0
2017-12-01 11:50:00,37.27,37.34,37.26,37.3,58792.0,29.6953,29.7511,29.6874,29.7192,58792.0
2017-12-01 11:55:00,37.3,37.32,37.17,37.19,64754.0,29.7192,29.7352,29.6157,29.6316,64754.0
2017-12-01 12:00:00,37.19,37.32,37.19,37.21,53765.0,29.6316,29.7352,29.6316,29.6475,53765.0
2017-12-01 12:05:00,37.22,37.22,37.1,37.13,31587.0,29.6555,29.6555,29.5599,29.5838,31587.0
2017-12-01 12:10:00,37.13,37.13,37.07,37.12,7581.0,29.5838,29.5838,29.536,29.5758,7581.0
2017-12-01 12:15:00,37.12,37.19,37.11,37.17,28997.0,29.5758,29.6316,29.5679,29.6157,28997.0
2017-12-01 12:20:00,37.18,37.22,37.12,37.14,38364.0,29.6236,29.6555,29.5758,29.5918,38364.0
2017-12-01 12:25:00,37.14,37.19,37.13,37.17,11081.0,29.5918,29.6316,29.5838,29.6157,11081.0
2017-12-01 12:30:00,37.17,37.23,37.15,37.22,20506.0,29.6157,29.6635,29.5997,29.6555,20506.0
2017-12-01 12:35:00,37.23,37.23,37.16,37.16,10719.0,29.6635,29.6635,29.6077,29.6077,10719.0
2017-12-01 12:40:00,37.18,37.21,37.18,37.21,11178.0,29.6236,29.6475,29.6236,29.6475,11178.0
2017-12-01 12:45:00,37.21,37.21,37.13,37.14,29632.0,29.6475,29.6475,29.5838,29.5918,29632.0
2017-12-01 12:50:00,37.14,37.15,37.08,37.1,17461.0,29.5918,29.5997,29.5439,29.5599,17461.0
2017-12-01 12:55:00,37.1,37.12,37.05,37.09,23634.0,29.5599,29.5758,29.52,29.5519,23634.0
2017-12-01 13:00:00,37.09,37.11,37.07,37.09,19628.0,29.5519,29.5679,29.536,29.5519,19628.0
2017-12-01 13:05:00,37.09,37.13,37.09,37.12,14046.0,29.5519,29.5838,29.5519,29.5758,14046.0
2017-12-01 13:10:00,37.12,37.12,37.08,37.08,15797.0,29.5758,29.5758,29.5439,29.5439,15797.0
2017-12-01 13:15:00,37.08,37.08,37.06,37.06,8047.0,29.5439,29.5439,29.528,29.528,8047.0
2017-12-01 13:20:00,37.06,37.07,37.02,37.05,26865.0,29.528,29.536,29.4961,29.52,26865.0
2017-12-01 13:25:00,37.04,37.05,36.96,36.99,33128.0,29.5121,29.52,29.4483,29.4722,33128.0
2017-12-01 13:30:00,37.0,37.04,36.98,37.02,28086.0,29.4802,29.5121,29.4643,29.4961,28086.0
2017-12-01 13:35:00,37.02,37.1,37.01,37.05,30632.0,29.4961,29.5599,29.4882,29.52,30632.0
2017-12-01 13:40:00,37.06,37.12,37.05,37.12,34266.0,29.528,29.5758,29.52,29.5758,34266.0
2017-12-01 13:45:00,37.13,37.21,37.11,37.17,47175.0,29.5838,29.6475,29.5679,29.6157,47175.0
2017-12-01 13:50:00,37.18,37.18,37.12,37.13,12786.0,29.6236,29.6236,29.5758,29.5838,12786.0
2017-12-01 13:55:00,37.13,37.15,37.11,37.15,14563.0,29.5838,29.5997,29.5679,29.5997,14563.0
2017-12-01 14:00:00,37.14,37.15,37.11,37.13,16085.0,29.5918,29.5997,29.5679,29.5838,16085.0
2017-12-01 14:05:00,37.13,37.19,37.11,37.15,27445.0,29.5838,29.6316,29.5679,29.5997,27445.0
2017-12-01 14:10:00,37.15,37.35,37.15,37.33,119404.0,29.5997,29.7591,29.5997,29.7431,119404.0
2017-12-01 14:15:00,37.32,37.32,37.24,37.26,55711.0,29.7352,29.7352,29.6714,29.6874,55711.0
2017-12-01 14:20:00,37.27,37.28,37.23,37.27,28182.0,29.6953,29.7033,29.6635,29.6953,28182.0
2017-12-01 14:25:00,37.27,37.36,37.26,37.35,50751.0,29.6953,29.767,29.6874,29.7591,50751.0
2017-12-01 14:30:00,37.35,37.35,37.27,37.28,21273.0,29.7591,29.7591,29.6953,29.7033,21273.0
2017-12-01 14:35:00,37.29,37.3,37.23,37.23,37425.0,29.7113,29.7192,29.6635,29.6635,37425.0
2017-12-01 14:40:00,37.23,37.29,37.23,37.27,22951.0,29.6635,29.7113,29.6635,29.6953,22951.0
2017-12-01 14:45:00,37.27,37.39,37.26,37.39,51298.0,29.6953,29.7909,29.6874,29.7909,51298.0
2017-12-01 14:50:00,37.39,37.51,37.39,37.51,138640.0,29.7909,29.8866,29.7909,29.8866,138640.0
2017-12-01 14:55:00,37.52,37.52,37.38,37.44,49352.0,29.8945,29.8945,29.783,29.8308,49352.0
2017-12-01 15:00:00,37.43,37.44,37.33,37.38,34685.0,29.8228,29.8308,29.7431,29.783,34685.0
2017-12-01 15:05:00,37.38,37.39,37.31,37.34,39653.0,29.783,29.7909,29.7272,29.7511,39653.0
2017-12-01 15:10:00,37.34,37.36,37.33,37.34,32617.0,29.7511,29.767,29.7431,29.7511,32617.0
2017-12-01 15:15:00,37.34,37.41,37.34,37.4,57621.0,29.7511,29.8069,29.7511,29.7989,57621.0
2017-12-01 15:20:00,37.4,37.4,37.32,37.33,38618.0,29.7989,29.7989,29.7352,29.7431,38618.0
2017-12-01 15:25:00,37.34,37.35,37.32,37.34,25200.0,29.7511,29.7591,29.7352,29.7511,25200.0
2017-12-01 15:30:00,37.34,37.35,37.27,37.29,46059.0,29.7511,29.7591,29.6953,29.7113,46059.0
2017-12-01 15:35:00,37.29,37.29,37.23,37.27,66299.0,29.7113,29.7113,29.6635,29.6953,66299.0
2017-12-01 15:40:00,37.27,37.28,37.23,37.25,82900.0,29.6953,29.7033,29.6635,29.6794,82900.0
2017-12-01 15:45:00,37.25,37.25,37.16,37.22,136256.0,29.6794,29.6794,29.6077,29.6555,136256.0
2017-12-01 15:50:00,37.22,37.22,37.18,37.18,148320.0,29.6555,29.6555,29.6236,29.6236,148320.0
2017-12-01 15:55:00,37.18,37.23,37.16,37.18,345076.0,29.6236,29.6635,29.6077,29.6236,345076.0
2017-12-04 09:30:00,37.24,37.24,36.87,36.94,176158.0,29.6714,29.6714,29.3766,29.4324,176158.0
2017-12-04 09:35:00,36.93,37.07,36.9,37.03,52857.0,29.4244,29.536,29.4005,29.5041,52857.0
2017-12-04 09:40:00,37.02,37.02,36.9,36.94,79537.0,29.4961,29.4961,29.4005,29.4324,79537.0
2017-12-04 09:45:00,36.93,36.97,36.9,36.9,60974.0,29.4244,29.4563,29.4005,29.4005,60974.0
2017-12-04 09:50:00,36.9,36.91,36.82,36.84,87971.0,29.4005,29.4085,29.3368,29.3527,87971.0
2017-12-04 09:55:00,36.83,36.85,36.79,36.81,69670.0,29.3448,29.3607,29.3129,29.3288,69670.0
2017-12-04 10:00:00,36.81,36.86,36.81,36.85,92180.0,29.3288,29.3687,29.3288,29.3607,92180.0
2017-12-04 10:05:00,36.86,36.86,36.75,36.75,50815.0,29.3687,29.3687,29.281,29.281,50815.0
2017-12-04 10:10:00,36.74,36.77,36.71,36.72,71402.0,29.273,29.297,29.2491,29.2571,71402.0
2017-12-04 10:15:00,36.71,36.73,36.66,36.66,47728.0,29.2491,29.2651,29.2093,29.2093,47728.0
2017-12-04 10:20:00,36.66,36.74,36.66,36.73,26267.0,29.2093,29.273,29.2093,29.2651,26267.0
2017-12-04 10:25:00,36.73,36.79,36.72,36.79,27848.0,29.2651,29.3129,29.2571,29.3129,27848.0
2017-12-04 10:30:00,36.79,36.8,36.75,36.79,26078.0,29.3129,29.3209,29.281,29.3129,26078.0
2017-12-04 10:35:00,36.79,36.87,36.79,36.84,27607.0,29.3129,29.3766,29.3129,29.3527,27607.0
2017-12-04 10:40:00,36.84,36.9,36.83,36.88,23049.0,29.3527,29.4005,29.3448,29.3846,23049.0
2017-12-04 10:45:00,36.88,36.88,36.83,36.87,27129.0,29.3846,29.3846,29.3448,29.3766,27129.0
2017-12-04 10:50:00,36.87,36.88,36.84,36.86,29484.0,29.3766,29.3846,29.3527,29.3687,29484.0
2017-12-04 10:55:00,36.86,36.88,36.84,36.87,24607.0,29.3687,29.3846,29.3527,29.3766,24607.0
2017-12-04 11:00:00,36.86,36.87,36.83,36.86,33156.0,29.3687,29.3766,29.3448,29.3687,33156.0
2017-12-04 11:05:00,36.86,36.94,36.85,36.93,35435.0,29.3687,29.4324,29.3607,29.4244,35435.0
2017-12-04 11:10:00,36.93,36.97,36.91,36.91,33534.0,29.4244,29.4563,29.4085,29.4085,33534.0
2017-12-04 11:15:00,36.91,36.93,36.89,36.92,21513.0,29.4085,29.4244,29.3926,29.4165,21513.0
2017-12-04 11:20:00,36.93,37.01,36.92,37.01,79224.0,29.4244,29.4882,29.4165,29.4882,79224.0
2017-12-04 11:25:00,37.0,37.02,36.99,37.02,25177.0,29.4802,29.4961,29.4722,29.4961,25177.0
2017-12-04 11:30:00,37.02,37.04,37.0,37.03,29063.0,29.4961,29.5121,29.4802,29.5041,29063.0
2017-12-04 11:35:00,37.04,37.09,37.03,37.04,42764.0,29.5121,29.5519,29.5041,29.5121,42764.0
2017-12-04 11:40:00,37.04,37.04,36.98,37.0,18950.0,29.5121,29.5121,29.4643,29.4802,18950.0
2017-12-04 11:45:00,37.0,37.04,36.99,37.02,17083.0,29.4802,29.5121,29.4722,29.4961,17083.0
2017-12-04 11:50:00,37.03,37.03,36.99,37.0,24652.0,29.5041,29.5041,29.4722,29.4802,24652.0
2017-12-04 11:55:00,37.0,37.01,36.97,37.0,32283.0,29.4802,29.4882,29.4563,29.4802,32283.0
2017-12-04 12:00:00,37.01,37.04,37.0,37.04,11858.0,29.4882,29.5121,29.4802,29.5121,11858.0
2017-12-04 12:05:00,37.04,37.04,37.0,37.01,14535.0,29.5121,29.5121,29.4802,29.4882,14535.0
2017-12-04 12:10:00,37.01,37.03,37.01,37.02,9143.0,29.4882,29.5041,29.4882,29.4961,9143.0
2017-12-04 12:15:00,37.02,37.04,37.01,37.04,27582.0,29.4961,29.5121,29.4882,29.5121,27582.0
2017-12-04 12:20:00,37.04,37.09,37.03,37.07,27274.0,29.5121,29.5519,29.5041,29.536,27274.0
2017-12-04 12:25:00,37.08,37.15,37.07,37.09,71035.0,29.5439,29.5997,29.536,29.5519,71035.0
2017-12-04 12:30:00,37.09,37.14,37.07,37.14,20409.0,29.5519,29.5918,29.536,29.5918,20409.0
2017-12-04 12:35:00,37.14,37.14,37.08,37.09,18101.0,29.5918,29.5918,29.5439,29.5519,18101.0
2017-12-04 12:40:00,37.09,37.12,37.08,37.08,15705.0,29.5519,29.5758,29.5439,29.5439,15705.0
2017-12-04 12:45:00,37.08,37.08,37.06,37.06,17357.0,29.5439,29.5439,29.528,29.528,17357.0
2017-12-04 12:50:00,37.06,37.08,37.0,37.03,31270.0,29.528,29.5439,29.4802,29.5041,31270.0
2017-12-04 12:55:00,37.03,37.04,37.0,37.0,13183.0,29.5041,29.5121,29.4802,29.4802,13183.0
2017-12-04 13:00:00,37.01,37.02,36.97,36.97,22956.0,29.4882,29.4961,29.4563,29.4563,22956.0
2017-12-04 13:05:00,36.98,36.98,36.97,36.98,7843.0,29.4643,29.4643,29.4563,29.4643,7843.0
2017-12-04 13:10:00,36.98,37.01,36.97,37.01,17453.0,29.4643,29.4882,29.4563,29.4882,17453.0
2017-12-04 13:15:00,37.0,37.04,37.0,37.02,27845.0,29.4802,29.5121,29.4802,29.4961,27845.0
2017-12-04 13:20:00,37.02,37.07,37.02,37.07,17319.0,29.4961,29.536,29.4961,29.536,17319.0
2017-12-04 13:25:00,37.07,37.07,37.04,37.05,14787.0,29.536,29.536,29.5121,29.52,14787.0
2017-12-04 13:30:00,37.05,37.06,37.05,37.05,2900.0,29.52,29.528,29.52,29.52,2900.0
2017-12-04 13:35:00,37.06,37.06,37.03,37.04,10402.0,29.528,29.528,29.5041,29.5121,10402.0
2017-12-04 13:40:00,37.04,37.04,37.01,37.02,11967.0,29.5121,29.5121,29.4882,29.4961,11967.0
2017-12-04 13:45:00,37.01,37.05,37.01,37.04,34085.0,29.4882,29.52,29.4882,29.5121,34085.0
2017-12-04 13:50:00,37.04,37.05,36.98,36.98,62602.0,29.5121,29.52,29.4643,29.4643,62602.0
2017-12-04 13:55:00,36.98,37.01,36.92,36.93,27984.0,29.4643,29.4882,29.4165,29.4244,27984.0
2017-12-04 14:00:00,36.93,36.94,36.87,36.9,27666.0,29.4244,29.4324,29.3766,29.4005,27666.0
2017-12-04 14:05:00,36.91,36.93,36.88,36.93,20628.0,29.4085,29.4244,29.3846,29.4244,20628.0
2017-12-04 14:10:00,36.93,36.93,36.87,36.9,23596.0,29.4244,29.4244,29.3766,29.4005,23596.0
2017-12-04 14:15:00,36.9,36.91,36.88,36.9,28560.0,29.4005,29.4085,29.3846,29.4005,28560.0
2017-12-04 14:20:00,36.9,36.91,36.88,36.91,21671.0,29.4005,29.4085,29.3846,29.4085,21671.0
2017-12-04 14:25:00,36.9,36.91,36.85,36.86,28249.0,29.4005,29.4085,29.3607,29.3687,28249.0
2017-12-04 14:30:00,36.86,36.91,36.85,36.88,49039.0,29.3687,29.4085,29.3607,29.3846,49039.0
2017-12-04 14:35:00,36.88,36.89,36.86,36.88,15340.0,29.3846,29.3926,29.3687,29.3846,15340.0
2017-12-04 14:40:00,36.88,36.91,36.87,36.91,17198.0,29.3846,29.4085,29.3766,29.4085,17198.0
2017-12-04 14:45:00,36.9,36.91,36.86,36.89,25182.0,29.4005,29.4085,29.3687,29.3926,25182.0
2017-12-04 14:50:00,36.89,36.89,36.85,36.87,30883.0,29.3926,29.3926,29.3607,29.3766,30883.0
2017-12-04 14:55:00,36.87,36.9,36.86,36.86,25085.0,29.3766,29.4005,29.3687,29.3687,25085.0
2017-12-04 15:00:00,36.86,36.88,36.85,36.85,27741.0,29.3687,29.3846,29.3607,29.3607,27741.0
2017-12-04 15:05:00,36.86,36.86,36.84,36.84,21605.0,29.3687,29.3687,29.3527,29.3527,21605.0
2017-12-04 15:10:00,36.84,36.86,36.83,36.84,30390.0,29.3527,29.3687,29.3448,29.3527,30390.0
2017-12-04 15:15:00,36.84,36.87,36.83,36.86,52180.0,29.3527,29.3766,29.3448,29.3687,52180.0
2017-12-04 15:20:00,36.86,36.87,36.83,36.84,51738.0,29.3687,29.3766,29.3448,29.3527,51738.0
2017-12-04 15:25:00,36.85,36.91,36.84,36.9,52267.0,29.3607,29.4085,29.3527,29.4005,52267.0
2017-12-04 15:30:00,36.9,36.9,36.84,36.86,39802.0,29.4005,29.4005,29.3527,29.3687,39802.0
2017-12-04 15:35:00,36.86,36.87,36.84,36.86,55517.0,29.3687,29.3766,29.3527,29.3687,55517.0
2017-12-04 15:40:00,36.85,36.89,36.83,36.89,128333.0,29.3607,29.3926,29.3448,29.3926,128333.0
2017-12-04 15:45:00,36.89,36.9,36.84,36.86,128270.0,29.3926,29.4005,29.3527,29.3687,128270.0
2017-12-04 15:50:00,36.86,36.89,36.83,36.88,112245.0,29.3687,29.3926,29.3448,29.3846,112245.0
2017-12-04 15:55:00,36.88,36.92,36.85,36.85,267956.0,29.3846,29.4165,29.3607,29.3607,267956.0
2017-12-05 09:30:00,36.6,36.8,36.48,36.78,184575.0,29.1615,29.3209,29.0659,29.3049,184575.0
2017-12-05 09:35:00,36.76,36.76,36.54,36.56,53455.0,29.289,29.289,29.1137,29.1296,53455.0
2017-12-05 09:40:00,36.56,36.68,36.55,36.67,54702.0,29.1296,29.2252,29.1217,29.2173,54702.0
2017-12-05 09:45:00,36.67,36.78,36.63,36.73,52799.0,29.2173,29.3049,29.1854,29.2651,52799.0
2017-12-05 09:50:00,36.72,36.72,36.58,36.59,32316.0,29.2571,29.2571,29.1456,29.1535,32316.0
2017-12-05 09:55:00,36.59,36.6,36.51,36.51,33850.0,29.1535,29.1615,29.0898,29.0898,33850.0
2017-12-05 10:00:00,36.52,36.6,36.47,36.48,91344.0,29.0978,29.1615,29.0579,29.0659,91344.0
2017-12-05 10:05:00,36.48,36.54,36.46,36.5,47187.0,29.0659,29.1137,29.05,29.0818,47187.0
2017-12-05 10:10:00,36.49,36.5,36.33,36.34,106850.0,29.0739,29.0818,28.9464,28.9543,106850.0
2017-12-05 10:15:00,36.34,36.49,36.33,36.42,63684.0,28.9543,29.0739,28.9464,29.0181,63684.0
2017-12-05 10:20:00,36.41,36.44,36.35,36.37,38320.0,29.0101,29.034,28.9623,28.9782,38320.0
2017-12-05 10:25:00,36.37,36.42,36.35,36.36,28477.0,28.9782,29.0181,28.9623,28.9703,28477.0
2017-12-05 10:30:00,36.36,36.39,36.35,36.38,37153.0,28.9703,28.9942,28.9623,28.9862,37153.0
2017-12-05 10:35:00,36.39,36.41,36.35,36.38,36895.0,28.9942,29.0101,28.9623,28.9862,36895.0
2017-12-05 10:40:00,36.37,36.42,36.36,36.37,41502.0,28.9782,29.0181,28.9703,28.9782,41502.0
2017-12-05 10:45:00,36.36,36.4,36.35,36.38,44676.0,28.9703,29.0021,28.9623,28.9862,44676.0
2017-12-05 10:50:00,36.38,36.39,36.33,36.38,39822.0,28.9862,28.9942,28.9464,28.9862,39822.0
2017-12-05 10:55:00,36.37,36.48,36.35,36.46,71031.0,28.9782,29.0659,28.9623,29.05,71031.0
2017-12-05 11:00:00,36.46,36.46,36.4,36.43,60848.0,29.05,29.05,29.0021,29.0261,60848.0
2017-12-05 11:05:00,36.44,36.45,36.4,36.41,69014.0,29.034,29.042,29.0021,29.0101,69014.0
2017-12-05 11:10:00,36.41,36.41,36.37,36.39,76366.0,29.0101,29.0101,28.9782,28.9942,76366.0
2017-12-05 11:15:00,36.38,36.4,36.36,36.4,74918.0,28.9862,29.0021,28.9703,29.0021,74918.0
2017-12-05 11:20:00,36.4,36.44,36.39,36.44,43546.0,29.0021,29.034,28.9942,29.034,43546.0
2017-12-05 11:25:00,36.44,36.45,36.4,36.44,22853.0,29.034,29.042,29.0021,29.034,22853.0
2017-12-05 11:30:00,36.44,36.48,36.42,36.48,32934.0,29.034,29.0659,29.0181,29.0659,32934.0
2017-12-05 11:35:00,36.47,36.48,36.39,36.39,35493.0,29.0579,29.0659,28.9942,28.9942,35493.0
2017-12-05 11:40:00,36.39,36.46,36.39,36.4,44715.0,28.9942,29.05,28.9942,29.0021,44715.0
2017-12-05 11:45:00,36.39,36.4,36.32,36.33,43923.0,28.9942,29.0021,28.9384,28.9464,43923.0
2017-12-05 11:50:00,36.32,36.33,36.23,36.26,51344.0,28.9384,28.9464,28.8667,28.8906,51344.0
2017-12-05 11:55:00,36.26,36.34,36.25,36.34,57375.0,28.8906,28.9543,28.8826,28.9543,57375.0
2017-12-05 12:00:00,36.33,36.33,36.27,36.3,28137.0,28.9464,28.9464,28.8986,28.9225,28137.0
2017-12-05 12:05:00,36.3,36.36,36.29,36.33,31785.0,28.9225,28.9703,28.9145,28.9464,31785.0
2017-12-05 12:10:00,36.33,36.33,36.29,36.32,24257.0,28.9464,28.9464,28.9145,28.9384,24257.0
2017-12-05 12:15:00,36.32,36.35,36.31,36.33,28055.0,28.9384,28.9623,28.9304,28.9464,28055.0
2017-12-05 12:20:00,36.34,36.44,36.3,36.44,53471.0,28.9543,29.034,28.9225,29.034,53471.0
2017-12-05 12:25:00,36.44,36.5,36.42,36.47,24157.0,29.034,29.0818,29.0181,29.0579,24157.0
2017-12-05 12:30:00,36.47,36.55,36.45,36.45,40977.0,29.0579,29.1217,29.042,29.042,40977.0
2017-12-05 12:35:00,36.45,36.47,36.42,36.44,27805.0,29.042,29.0579,29.0181,29.034,27805.0
2017-12-05 12:40:00,36.43,36.47,36.39,36.44,53632.0,29.0261,29.0579,28.9942,29.034,53632.0
2017-12-05 12:45:00,36.44,36.49,36.43,36.48,25545.0,29.034,29.0739,29.0261,29.0659,25545.0
2017-12-05 12:50:00,36.47,36.48,36.45,36.47,32782.0,29.0579,29.0659,29.042,29.0579,32782.0
2017-12-05 12:55:00,36.46,36.47,36.39,36.41,57569.0,29.05,29.0579,28.9942,29.0101,57569.0
2017-12-05 13:00:00,36.4,36.41,36.36,36.37,34552.0,29.0021,29.0101,28.9703,28.9782,34552.0
2017-12-05 13:05:00,36.37,36.39,36.35,36.37,57405.0,28.9782,28.9942,28.9623,28.9782,57405.0
2017-12-05 13:10:00,36.37,36.38,36.28,36.29,24237.0,28.9782,28.9862,28.9065,28.9145,24237.0
2017-12-05 13:15:00,36.29,36.33,36.25,36.26,25688.0,28.9145,28.9464,28.8826,28.8906,25688.0
2017-12-05 13:20:00,36.26,36.26,36.19,36.19,34007.0,28.8906,28.8906,28.8348,28.8348,34007.0
2017-12-05 13:25:00,36.2,36.25,36.19,36.23,41774.0,28.8428,28.8826,28.8348,28.8667,41774.0
2017-12-05 13:30:00,36.23,36.25,36.19,36.2,42898.0,28.8667,28.8826,28.8348,28.8428,42898.0
2017-12-05 13:35:00,36.2,36.2,36.07,36.09,60023.0,28.8428,28.8428,28.7392,28.7552,60023.0
2017-12-05 13:40:00,36.09,36.18,36.08,36.16,45111.0,28.7552,28.8269,28.7472,28.8109,45111.0
2017-12-05 13:45:00,36.16,36.17,36.13,36.14,32766.0,28.8109,28.8189,28.787,28.795,32766.0
2017-12-05 13:50:00,36.13,36.16,36.08,36.14,34379.0,28.787,28.8109,28.7472,28.795,34379.0
2017-12-05 13:55:00,36.14,36.18,36.09,36.09,42123.0,28.795,28.8269,28.7552,28.7552,42123.0
2017-12-05 14:00:00,36.09,36.12,36.09,36.11,53103.0,28.7552,28.7791,28.7552,28.7711,53103.0
2017-12-05 14:05:00,36.11,36.17,36.09,36.16,45436.0,28.7711,28.8189,28.7552,28.8109,45436.0
2017-12-05 14:10:00,36.17,36.17,36.12,36.17,38473.0,28.8189,28.8189,28.7791,28.8189,38473.0
2017-12-05 14:15:00,36.17,36.19,36.16,36.16,30577.0,28.8189,28.8348,28.8109,28.8109,30577.0
2017-12-05 14:20:00,36.17,36.19,36.13,36.14,24509.0,28.8189,28.8348,28.787,28.795,24509.0
2017-12-05 14:25:00,36.13,36.21,36.13,36.2,52051.0,28.787,28.8508,28.787,28.8428,52051.0
2017-12-05 14:30:00,36.2,36.27,36.19,36.27,32385.0,28.8428,28.8986,28.8348,28.8986,32385.0
2017-12-05 14:35:00,36.27,36.27,36.23,36.25,48749.0,28.8986,28.8986,28.8667,28.8826,48749.0
2017-12-05 14:40:00,36.25,36.25,36.21,36.22,28237.0,28.8826,28.8826,28.8508,28.8587,28237.0
2017-12-05 14:45:00,36.22,36.23,36.19,36.2,45476.0,28.8587,28.8667,28.8348,28.8428,45476.0
2017-12-05 14:50:00,36.2,36.21,36.16,36.2,41893.0,28.8428,28.8508,28.8109,28.8428,41893.0
2017-12-05 14:55:00,36.2,36.25,36.19,36.25,46688.0,28.8428,28.8826,28.8348,28.8826,46688.0
2017-12-05 15:00:00,36.24,36.26,36.23,36.25,53927.0,28.8747,28.8906,28.8667,28.8826,53927.0
2017-12-05 15:05:00,36.25,36.29,36.23,36.23,73751.0,28.8826,28.9145,28.8667,28.8667,73751.0
2017-12-05 15:10:00,36.23,36.29,36.22,36.28,58024.0,28.8667,28.9145,28.8587,28.9065,58024.0
2017-12-05 15:15:00,36.29,36.3,36.24,36.26,53939.0,28.9145,28.9225,28.8747,28.8906,53939.0
2017-12-05 15:20:00,36.26,36.29,36.24,36.27,61749.0,28.8906,28.9145,28.8747,28.8986,61749.0
2017-12-05 15:25:00,36.27,36.3,36.23,36.29,94425.0,28.8986,28.9225,28.8667,28.9145,94425.0
2017-12-05 15:30:00,36.29,36.32,36.26,36.3,101362.0,28.9145,28.9384,28.8906,28.9225,101362.0
2017-12-05 15:35:00,36.3,36.3,36.24,36.27,113717.0,28.9225,28.9225,28.8747,28.8986,113717.0
2017-12-05 15:40:00,36.27,36.27,36.16,36.18,95486.0,28.8986,28.8986,28.8109,28.8269,95486.0
2017-12-05 15:45:00,36.17,36.24,36.17,36.22,159587.0,28.8189,28.8747,28.8189,28.8587,159587.0
2017-12-05 15:50:00,36.22,36.24,36.19,36.2,147005.0,28.8587,28.8747,28.8348,28.8428,147005.0
2017-12-05 15:55:00,36.21,36.29,36.2,36.21,503055.0,28.8508,28.9145,28.8428,28.8508,503055.0
2017-12-06 09:30:00,36.25,36.29,36.07,36.23,157213.0,28.8826,28.9145,28.7392,28.8667,157213.0
2017-12-06 09:35:00,36.23,36.34,36.16,36.18,62220.0,28.8667,28.9543,28.8109,28.8269,62220.0
2017-12-06 09:40:00,36.17,36.23,36.1,36.12,58699.0,28.8189,28.8667,28.7631,28.7791,58699.0
2017-12-06 09:45:00,36.11,36.3,36.09,36.3,76134.0,28.7711,28.9225,28.7552,28.9225,76134.0
2017-12-06 09:50:00,36.31,36.4,36.23,36.23,55018.0,28.9304,29.0021,28.8667,28.8667,55018.0
2017-12-06 09:55:00,36.24,36.25,36.18,36.2,46573.0,28.8747,28.8826,28.8269,28.8428,46573.0
2017-12-06 10:00:00,36.17,36.2,36.12,36.13,36581.0,28.8189,28.8428,28.7791,28.787,36581.0
2017-12-06 10:05:00,36.13,36.21,36.11,36.21,40367.0,28.787,28.8508,28.7711,28.8508,40367.0
2017-12-06 10:10:00,36.21,36.25,36.18,36.21,56319.0,28.8508,28.8826,28.8269,28.8508,56319.0
2017-12-06 10:15:00,36.21,36.29,36.21,36.25,32723.0,28.8508,28.9145,28.8508,28.8826,32723.0
2017-12-06 10:20:00,36.24,36.25,36.17,36.18,17813.0,28.8747,28.8826,28.8189,28.8269,17813.0
2017-12-06 10:25:00,36.17,36.19,36.12,36.16,51923.0,28.8189,28.8348,28.7791,28.8109,51923.0
2017-12-06 10:30:00,36.16,36.19,36.08,36.11,50315.0,28.8109,28.8348,28.7472,28.7711,50315.0
2017-12-06 10:35:00,36.11,36.21,36.1,36.2,19964.0,28.7711,28.8508,28.7631,28.8428,19964.0
2017-12-06 10:40:00,36.21,36.25,36.19,36.21,26700.0,28.8508,28.8826,28.8348,28.8508,26700.0
2017-12-06 10:45:00,36.22,36.28,36.18,36.25,44482.0,28.8587,28.9065,28.8269,28.8826,44482.0
2017-12-06 10:50:00,36.25,36.26,36.2,36.22,32749.0,28.8826,28.8906,28.8428,28.8587,32749.0
2017-12-06 10:55:00,36.21,36.28,36.19,36.27,40267.0,28.8508,28.9065,28.8348,28.8986,40267.0
2017-12-06 11:00:00,36.27,36.29,36.23,36.24,24540.0,28.8986,28.9145,28.8667,28.8747,24540.0
2017-12-06 11:05:00,36.23,36.24,36.19,36.2,21903.0,28.8667,28.8747,28.8348,28.8428,21903.0
2017-12-06 11:10:00,36.2,36.23,36.18,36.22,21077.0,28.8428,28.8667,28.8269,28.8587,21077.0
2017-12-06 11:15:00,36.21,36.26,36.21,36.22,25596.0,28.8508,28.8906,28.8508,28.8587,25596.0
2017-12-06 11:20:00,36.21,36.23,36.18,36.18,27412.0,28.8508,28.8667,28.8269,28.8269,27412.0
2017-12-06 11:25:00,36.18,36.18,36.1,36.12,27140.0,28.8269,28.8269,28.7631,28.7791,27140.0
2017-12-06 11:30:00,36.12,36.18,36.12,36.16,27900.0,28.7791,28.8269,28.7791,28.8109,27900.0
2017-12-06 11:35:00,36.17,36.18,36.15,36.15,30422.0,28.8189,28.8269,28.803,28.803,30422.0
2017-12-06 11:40:00,36.15,36.15,36.01,36.02,38248.0,28.803,28.803,28.6914,28.6994,38248.0
2017-12-06 11:45:00,36.02,36.02,35.92,35.95,61993.0,28.6994,28.6994,28.6197,28.6436,61993.0
2017-12-06 11:50:00,35.95,36.03,35.95,36.01,36448.0,28.6436,28.7073,28.6436,28.6914,36448.0
2017-12-06 11:55:00,36.01,36.02,35.95,35.99,35526.0,28.6914,28.6994,28.6436,28.6755,35526.0
2017-12-06 12:00:00,35.99,36.02,35.98,36.01,25830.0,28.6755,28.6994,28.6675,28.6914,25830.0
2017-12-06 12:05:00,36.01,36.06,35.98,36.05,26813.0,28.6914,28.7312,28.6675,28.7233,26813.0
2017-12-06 12:10:00,36.06,36.07,35.95,35.96,35855.0,28.7312,28.7392,28.6436,28.6516,35855.0
2017-12-06 12:15:00,35.97,35.98,35.95,35.98,11786.0,28.6595,28.6675,28.6436,28.6675,11786.0
2017-12-06 12:20:00,35.98,36.0,35.95,35.97,28292.0,28.6675,28.6834,28.6436,28.6595,28292.0
2017-12-06 12:25:00,35.97,36.0,35.91,35.95,20403.0,28.6595,28.6834,28.6117,28.6436,20403.0
2017-12-06 12:30:00,35.95,35.99,35.94,35.97,21380.0,28.6436,28.6755,28.6356,28.6595,21380.0
2017-12-06 12:35:00,35.97,36.01,35.96,35.99,53003.0,28.6595,28.6914,28.6516,28.6755,53003.0
2017-12-06 12:40:00,35.98,36.01,35.95,35.95,21025.0,28.6675,28.6914,28.6436,28.6436,21025.0
2017-12-06 12:45:00,35.95,35.99,35.94,35.96,17639.0,28.6436,28.6755,28.6356,28.6516,17639.0
2017-12-06 12:50:00,35.95,35.96,35.88,35.92,32299.0,28.6436,28.6516,28.5878,28.6197,32299.0
2017-12-06 12:55:00,35.92,35.93,35.88,35.89,15905.0,28.6197,28.6277,28.5878,28.5958,15905.0
2017-12-06 13:00:00,35.9,35.91,35.86,35.87,26338.0,28.6038,28.6117,28.5719,28.5799,26338.0
2017-12-06 13:05:00,35.88,35.88,35.82,35.84,22465.0,28.5878,28.5878,28.54,28.556,22465.0
2017-12-06 13:10:00,35.84,35.87,35.8,35.81,22717.0,28.556,28.5799,28.5241,28.5321,22717.0
2017-12-06 13:15:00,35.81,35.86,35.79,35.83,33506.0,28.5321,28.5719,28.5161,28.548,33506.0
2017-12-06 13:20:00,35.84,35.86,35.82,35.86,17818.0,28.556,28.5719,28.54,28.5719,17818.0
2017-12-06 13:25:00,35.86,35.87,35.83,35.85,25711.0,28.5719,28.5799,28.548,28.5639,25711.0
2017-12-06 13:30:00,35.85,35.87,35.84,35.87,19719.0,28.5639,28.5799,28.556,28.5799,19719.0
2017-12-06 13:35:00,35.86,35.88,35.83,35.86,42630.0,28.5719,28.5878,28.548,28.5719,42630.0
2017-12-06 13:40:00,35.86,35.94,35.84,35.91,49430.0,28.5719,28.6356,28.556,28.6117,49430.0
2017-12-06 13:45:00,35.91,35.94,35.9,35.93,38601.0,28.6117,28.6356,28.6038,28.6277,38601.0
2017-12-06 13:50:00,35.93,35.94,35.9,35.91,36204.0,28.6277,28.6356,28.6038,28.6117,36204.0
2017-12-06 13:55:00,35.91,35.94,35.89,35.93,27458.0,28.6117,28.6356,28.5958,28.6277,27458.0
2017-12-06 14:00:00,35.93,35.93,35.9,35.92,21198.0,28.6277,28.6277,28.6038,28.6197,21198.0
2017-12-06 14:05:00,35.92,35.94,35.9,35.9,45916.0,28.6197,28.6356,28.6038,28.6038,45916.0
2017-12-06 14:10:00,35.91,35.93,35.9,35.91,21229.0,28.6117,28.6277,28.6038,28.6117,21229.0
2017-12-06 14:15:00,35.9,35.91,35.84,35.87,54914.0,28.6038,28.6117,28.556,28.5799,54914.0
2017-12-06 14:20:00,35.87,35.92,35.87,35.91,22350.0,28.5799,28.6197,28.5799,28.6117,22350.0
2017-12-06 14:25:00,35.9,35.91,35.85,35.86,40170.0,28.6038,28.6117,28.5639,28.5719,40170.0
2017-12-06 14:30:00,35.86,35.89,35.86,35.88,21116.0,28.5719,28.5958,28.5719,28.5878,21116.0
2017-12-06 14:35:00,35.88,35.89,35.84,35.86,46802.0,28.5878,28.5958,28.556,28.5719,46802.0
2017-12-06 14:40:00,35.86,35.87,35.81,35.81,25058.0,28.5719,28.5799,28.5321,28.5321,25058.0
2017-12-06 14:45:00,35.8,35.86,35.8,35.84,86901.0,28.5241,28.5719,28.5241,28.556,86901.0
2017-12-06 14:50:00,35.84,35.84,35.78,35.8,33884.0,28.556,28.556,28.5082,28.5241,33884.0
2017-12-06 14:55:00,35.8,35.83,35.8,35.82,24298.0,28.5241,28.548,28.5241,28.54,24298.0
2017-12-06 15:00:00,35.82,35.84,35.8,35.82,21926.0,28.54,28.556,28.5241,28.54,21926.0
2017-12-06 15:05:00,35.82,35.85,35.8,35.85,31812.0,28.54,28.5639,28.5241,28.5639,31812.0
2017-12-06 15:10:00,35.85,35.89,35.84,35.88,33105.0,28.5639,28.5958,28.556,28.5878,33105.0
2017-12-06 15:15:00,35.89,35.93,35.89,35.9,59511.0,28.5958,28.6277,28.5958,28.6038,59511.0
2017-12-06 15:20:00,35.91,35.92,35.89,35.9,30518.0,28.6117,28.6197,28.5958,28.6038,30518.0
2017-12-06 15:25:00,35.9,35.91,35.82,35.84,84880.0,28.6038,28.6117,28.54,28.556,84880.0
2017-12-06 15:30:00,35.84,35.86,35.83,35.84,54858.0,28.556,28.5719,28.548,28.556,54858.0
2017-12-06 15:35:00,35.84,35.86,35.82,35.86,76997.0,28.556,28.5719,28.54,28.5719,76997.0
2017-12-06 15:40:00,35.85,35.86,35.8,35.85,157438.0,28.5639,28.5719,28.5241,28.5639,157438.0
2017-12-06 15:45:00,35.84,35.86,35.81,35.84,123031.0,28.556,28.5719,28.5321,28.556,123031.0
2017-12-06 15:50:00,35.83,35.87,35.82,35.83,150534.0,28.548,28.5799,28.54,28.548,150534.0
2017-12-06 15:55:00,35.83,35.88,35.81,35.85,440306.0,28.548,28.5878,28.5321,28.5639,440306.0
2017-12-07 09:30:00,35.53,35.8,35.45,35.74,131239.0,28.3681,28.5836,28.3042,28.5357,131239.0
2017-12-07 09:35:00,35.76,36.01,35.74,36.01,99493.0,28.5517,28.7513,28.5357,28.7513,99493.0
2017-12-07 09:40:00,36.02,36.13,36.0,36.03,69848.0,28.7593,28.8471,28.7433,28.7673,69848.0
2017-12-07 09:45:00,36.04,36.08,35.98,35.99,54876.0,28.7753,28.8072,28.7274,28.7354,54876.0
2017-12-07 09:50:00,36.0,36.05,35.97,36.0,92704.0,28.7433,28.7833,28.7194,28.7433,92704.0
2017-12-07 09:55:00,36.0,36.02,35.94,36.01,44965.0,28.7433,28.7593,28.6954,28.7513,44965.0
2017-12-07 10:00:00,36.01,36.13,36.0,36.1,43345.0,28.7513,28.8471,28.7433,28.8232,43345.0
2017-12-07 10:05:00,36.1,36.1,35.99,36.09,38529.0,28.8232,28.8232,28.7354,28.8152,38529.0
2017-12-07 10:10:00,36.08,36.1,36.03,36.05,32594.0,28.8072,28.8232,28.7673,28.7833,32594.0
2017-12-07 10:15:00,36.05,36.06,35.86,35.89,40398.0,28.7833,28.7912,28.6316,28.6555,40398.0
2017-12-07 10:20:00,35.89,36.0,35.88,36.0,29050.0,28.6555,28.7433,28.6475,28.7433,29050.0
2017-12-07 10:25:00,36.0,36.03,35.93,36.0,28645.0,28.7433,28.7673,28.6874,28.7433,28645.0
2017-12-07 10:30:00,35.99,36.06,35.98,36.01,30206.0,28.7354,28.7912,28.7274,28.7513,30206.0
2017-12-07 10:35:00,36.02,36.1,36.01,36.04,44293.0,28.7593,28.8232,28.7513,28.7753,44293.0
2017-12-07 10:40:00,36.05,36.09,36.03,36.03,65377.0,28.7833,28.8152,28.7673,28.7673,65377.0
2017-12-07 10:45:00,36.04,36.05,36.0,36.04,46032.0,28.7753,28.7833,28.7433,28.7753,46032.0
2017-12-07 10:50:00,36.04,36.07,36.0,36.04,68363.0,28.7753,28.7992,28.7433,28.7753,68363.0
2017-12-07 10:55:00,36.04,36.08,36.04,36.08,28495.0,28.7753,28.8072,28.7753,28.8072,28495.0
2017-12-07 11:00:00,36.08,36.08,35.97,35.97,45417.0,28.8072,28.8072,28.7194,28.7194,45417.0
2017-12-07 11:05:00,35.97,36.06,35.97,36.06,23637.0,28.7194,28.7912,28.7194,28.7912,23637.0
2017-12-07 11:10:00,36.06,36.1,36.03,36.05,37857.0,28.7912,28.8232,28.7673,28.7833,37857.0
2017-12-07 11:15:00,36.04,36.05,36.01,36.02,19214.0,28.7753,28.7833,28.7513,28.7593,19214.0
2017-12-07 11:20:00,36.03,36.07,36.03,36.05,19098.0,28.7673,28.7992,28.7673,28.7833,19098.0
2017-12-07 11:25:00,36.05,36.1,36.04,36.09,28444.0,28.7833,28.8232,28.7753,28.8152,28444.0
2017-12-07 11:30:00,36.1,36.11,36.02,36.02,27099.0,28.8232,28.8312,28.7593,28.7593,27099.0
2017-12-07 11:35:00,36.02,36.03,36.01,36.01,19675.0,28.7593,28.7673,28.7513,28.7513,19675.0
2017-12-07 11:40:00,36.01,36.02,35.97,36.01,14948.0,28.7513,28.7593,28.7194,28.7513,14948.0
2017-12-07 11:45:00,36.0,36.0,35.95,35.96,14085.0,28.7433,28.7433,28.7034,28.7114,14085.0
2017-12-07 11:50:00,35.95,35.97,35.92,35.95,28009.0,28.7034,28.7194,28.6795,28.7034,28009.0
2017-12-07 11:55:00,35.95,36.05,35.95,36.04,47849.0,28.7034,28.7833,28.7034,28.7753,47849.0
2017-12-07 12:00:00,36.04,36.04,35.99,36.01,18877.0,28.7753,28.7753,28.7354,28.7513,18877.0
2017-12-07 12:05:00,36.01,36.03,35.97,35.98,17906.0,28.7513,28.7673,28.7194,28.7274,17906.0
2017-12-07 12:10:00,35.98,35.99,35.96,35.99,11336.0,28.7274,28.7354,28.7114,28.7354,11336.0
2017-12-07 12:15:00,35.98,35.99,35.96,35.98,15705.0,28.7274,28.7354,28.7114,28.7274,15705.0
2017-12-07 12:20:00,35.98,36.04,35.98,36.04,8153.0,28.7274,28.7753,28.7274,28.7753,8153.0
2017-12-07 12:25:00,36.03,36.04,36.01,36.03,19482.0,28.7673,28.7753,28.7513,28.7673,19482.0
2017-12-07 12:30:00,36.03,36.05,36.0,36.05,14761.0,28.7673,28.7833,28.7433,28.7833,14761.0
2017-12-07 12:35:00,36.05,36.06,36.01,36.05,21109.0,28.7833,28.7912,28.7513,28.7833,21109.0
2017-12-07 12:40:00,36.05,36.06,36.03,36.05,12889.0,28.7833,28.7912,28.7673,28.7833,12889.0
2017-12-07 12:45:00,36.05,36.06,35.99,36.0,32457.0,28.7833,28.7912,28.7354,28.7433,32457.0
2017-12-07 12:50:00,36.0,36.02,35.99,36.01,20278.0,28.7433,28.7593,28.7354,28.7513,20278.0
2017-12-07 12:55:00,36.02,36.03,35.98,35.99,11235.0,28.7593,28.7673,28.7274,28.7354,11235.0
2017-12-07 13:00:00,35.99,36.02,35.98,36.01,14711.0,28.7354,28.7593,28.7274,28.7513,14711.0
2017-12-07 13:05:00,36.0,36.01,35.97,36.0,13035.0,28.7433,28.7513,28.7194,28.7433,13035.0
2017-12-07 13:10:00,36.01,36.01,35.99,36.01,14159.0,28.7513,28.7513,28.7354,28.7513,14159.0
2017-12-07 13:15:00,36.02,36.05,36.01,36.05,17782.0,28.7593,28.7833,28.7513,28.7833,17782.0
2017-12-07 13:20:00,36.05,36.08,36.05,36.08,18678.0,28.7833,28.8072,28.7833,28.8072,18678.0
2017-12-07 13:25:00,36.08,36.08,36.01,36.02,43221.0,28.8072,28.8072,28.7513,28.7593,43221.0
2017-12-07 13:30:00,36.02,36.07,36.02,36.06,11660.0,28.7593,28.7992,28.7593,28.7912,11660.0
2017-12-07 13:35:00,36.07,36.08,36.05,36.05,13787.0,28.7992,28.8072,28.7833,28.7833,13787.0
2017-12-07 13:40:00,36.05,36.08,36.03,36.08,20036.0,28.7833,28.8072,28.7673,28.8072,20036.0
2017-12-07 13:45:00,36.08,36.08,36.04,36.05,19917.0,28.8072,28.8072,28.7753,28.7833,19917.0
2017-12-07 13:50:00,36.05,36.07,36.03,36.07,13264.0,28.7833,28.7992,28.7673,28.7992,13264.0
2017-12-07 13:55:00,36.07,36.07,36.01,36.03,24746.0,28.7992,28.7992,28.7513,28.7673,24746.0
2017-12-07 14:00:00,36.03,36.03,35.97,35.99,22826.0,28.7673,28.7673,28.7194,28.7354,22826.0
2017-12-07 14:05:00,35.99,36.03,35.99,36.03,30210.0,28.7354,28.7673,28.7354,28.7673,30210.0
2017-12-07 14:10:00,36.02,36.02,35.9,35.9,49022.0,28.7593,28.7593,28.6635,28.6635,49022.0
2017-12-07 14:15:00,35.9,35.92,35.88,35.88,24670.0,28.6635,28.6795,28.6475,28.6475,24670.0
2017-12-07 14:20:00,35.89,35.91,35.86,35.9,19964.0,28.6555,28.6715,28.6316,28.6635,19964.0
2017-12-07 14:25:00,35.9,35.91,35.87,35.9,19982.0,28.6635,28.6715,28.6395,28.6635,19982.0
2017-12-07 14:30:00,35.9,35.9,35.79,35.82,58423.0,28.6635,28.6635,28.5757,28.5996,58423.0
2017-12-07 14:35:00,35.81,35.86,35.79,35.85,19329.0,28.5916,28.6316,28.5757,28.6236,19329.0
2017-12-07 14:40:00,35.84,35.87,35.83,35.84,15386.0,28.6156,28.6395,28.6076,28.6156,15386.0
2017-12-07 14:45:00,35.84,35.86,35.8,35.83,41316.0,28.6156,28.6316,28.5836,28.6076,41316.0
2017-12-07 14:50:00,35.82,35.87,35.8,35.87,25329.0,28.5996,28.6395,28.5836,28.6395,25329.0
2017-12-07 14:55:00,35.87,35.88,35.84,35.88,14855.0,28.6395,28.6475,28.6156,28.6475,14855.0
2017-12-07 15:00:00,35.88,35.93,35.87,35.93,22905.0,28.6475,28.6874,28.6395,28.6874,22905.0
2017-12-07 15:05:00,35.93,35.93,35.86,35.89,35640.0,28.6874,28.6874,28.6316,28.6555,35640.0
2017-12-07 15:10:00,35.89,35.9,35.88,35.9,73705.0,28.6555,28.6635,28.6475,28.6635,73705.0
2017-12-07 15:15:00,35.89,35.9,35.79,35.79,69872.0,28.6555,28.6635,28.5757,28.5757,69872.0
2017-12-07 15:20:00,35.79,35.85,35.77,35.77,103930.0,28.5757,28.6236,28.5597,28.5597,103930.0
2017-12-07 15:25:00,35.78,35.8,35.74,35.75,66054.0,28.5677,28.5836,28.5357,28.5437,66054.0
2017-12-07 15:30:00,35.75,35.81,35.73,35.8,54778.0,28.5437,28.5916,28.5278,28.5836,54778.0
2017-12-07 15:35:00,35.8,35.81,35.78,35.81,41091.0,28.5836,28.5916,28.5677,28.5916,41091.0
2017-12-07 15:40:00,35.81,35.85,35.8,35.82,77605.0,28.5916,28.6236,28.5836,28.5996,77605.0
2017-12-07 15:45:00,35.83,35.87,35.82,35.86,67437.0,28.6076,28.6395,28.5996,28.6316,67437.0
2017-12-07 15:50:00,35.86,35.92,35.85,35.92,127687.0,28.6316,28.6795,28.6236,28.6795,127687.0
2017-12-07 15:55:00,35.91,35.94,35.89,35.93,238353.0,28.6715,28.6954,28.6555,28.6874,238353.0
2017-12-08 09:30:00,35.83,36.02,35.7,35.94,136337.0,28.6076,28.7593,28.5038,28.6954,136337.0
2017-12-08 09:35:00,35.95,36.2,35.9,36.13,84869.0,28.7034,28.903,28.6635,28.8471,84869.0
2017-12-08 09:40:00,36.12,36.13,35.9,35.98,33019.0,28.8391,28.8471,28.6635,28.7274,33019.0
2017-12-08 09:45:00,35.96,36.01,35.86,35.93,57993.0,28.7114,28.7513,28.6316,28.6874,57993.0
2017-12-08 09:50:00,35.93,36.02,35.91,36.0,36385.0,28.6874,28.7593,28.6715,28.7433,36385.0
2017-12-08 09:55:00,36.02,36.03,35.91,35.98,47991.0,28.7593,28.7673,28.6715,28.7274,47991.0
2017-12-08 10:00:00,35.98,36.0,35.97,35.98,25711.0,28.7274,28.7433,28.7194,28.7274,25711.0
2017-12-08 10:05:00,35.98,35.98,35.91,35.93,32659.0,28.7274,28.7274,28.6715,28.6874,32659.0
2017-12-08 10:10:00,35.93,35.93,35.88,35.9,31734.0,28.6874,28.6874,28.6475,28.6635,31734.0
2017-12-08 10:15:00,35.91,35.97,35.91,35.94,32546.0,28.6715,28.7194,28.6715,28.6954,32546.0
2017-12-08 10:20:00,35.95,35.95,35.87,35.89,33288.0,28.7034,28.7034,28.6395,28.6555,33288.0
2017-12-08 10:25:00,35.89,35.9,35.82,35.83,37074.0,28.6555,28.6635,28.5996,28.6076,37074.0
2017-12-08 10:30:00,35.83,35.84,35.77,35.79,50049.0,28.6076,28.6156,28.5597,28.5757,50049.0
2017-12-08 10:35:00,35.79,35.8,35.76,35.76,28751.0,28.5757,28.5836,28.5517,28.5517,28751.0
2017-12-08 10:40:00,35.77,35.77,35.71,35.74,35823.0,28.5597,28.5597,28.5118,28.5357,35823.0
2017-12-08 10:45:00,35.75,35.76,35.66,35.66,52247.0,28.5437,28.5517,28.4719,28.4719,52247.0
2017-12-08 10:50:00,35.66,35.7,35.66,35.67,34595.0,28.4719,28.5038,28.4719,28.4799,34595.0
2017-12-08 10:55:00,35.68,35.68,35.64,35.65,23785.0,28.4878,28.4878,28.4559,28.4639,23785.0
2017-12-08 11:00:00,35.65,35.66,35.6,35.62,41322.0,28.4639,28.4719,28.424,28.4399,41322.0
2017-12-08 11:05:00,35.62,35.63,35.58,35.59,46166.0,28.4399,28.4479,28.408,28.416,46166.0
2017-12-08 11:10:00,35.59,35.72,35.59,35.7,58307.0,28.416,28.5198,28.416,28.5038,58307.0
2017-12-08 11:15:00,35.69,35.72,35.68,35.71,14870.0,28.4958,28.5198,28.4878,28.5118,14870.0
2017-12-08 11:20:00,35.72,35.74,35.66,35.73,54616.0,28.5198,28.5357,28.4719,28.5278,54616.0
2017-12-08 11:25:00,35.74,35.75,35.66,35.71,85324.0,28.5357,28.5437,28.4719,28.5118,85324.0
2017-12-08 11:30:00,35.72,35.72,35.65,35.67,56229.0,28.5198,28.5198,28.4639,28.4799,56229.0
2017-12-08 11:35:00,35.67,35.68,35.6,35.65,50636.0,28.4799,28.4878,28.424,28.4639,50636.0
2017-12-08 11:40:00,35.64,35.69,35.62,35.68,30514.0,28.4559,28.4958,28.4399,28.4878,30514.0
2017-12-08 11:45:00,35.68,35.69,35.61,35.65,112530.0,28.4878,28.4958,28.4319,28.4639,112530.0
2017-12-08 11:50:00,35.65,35.69,35.61,35.62,50647.0,28.4639,28.4958,28.4319,28.4399,50647.0
2017-12-08 11:55:00,35.61,35.64,35.59,35.61,40619.0,28.4319,28.4559,28.416,28.4319,40619.0
2017-12-08 12:00:00,35.61,35.63,35.56,35.56,23683.0,28.4319,28.4479,28.392,28.392,23683.0
2017-12-08 12:05:00,35.56,35.59,35.56,35.57,15572.0,28.392,28.416,28.392,28.4,15572.0
2017-12-08 12:10:00,35.57,35.58,35.51,35.54,72518.0,28.4,28.408,28.3521,28.3761,72518.0
2017-12-08 12:15:00,35.54,35.54,35.5,35.51,28955.0,28.3761,28.3761,28.3441,28.3521,28955.0
2017-12-08 12:20:00,35.51,35.52,35.47,35.48,24140.0,28.3521,28.3601,28.3202,28.3282,24140.0
2017-12-08 12:25:00,35.48,35.52,35.48,35.5,19973.0,28.3282,28.3601,28.3282,28.3441,19973.0
2017-12-08 12:30:00,35.49,35.5,35.38,35.4,68750.0,28.3361,28.3441,28.2483,28.2643,68750.0
2017-12-08 12:35:00,35.4,35.42,35.35,35.36,75478.0,28.2643,28.2802,28.2244,28.2323,75478.0
2017-12-08 12:40:00,35.36,35.37,35.32,35.33,55787.0,28.2323,28.2403,28.2004,28.2084,55787.0
2017-12-08 12:45:00,35.33,35.36,35.28,35.3,60077.0,28.2084,28.2323,28.1685,28.1844,60077.0
2017-12-08 12:50:00,35.3,35.3,35.23,35.3,78955.0,28.1844,28.1844,28.1285,28.1844,78955.0
2017-12-08 12:55:00,35.3,35.3,35.24,35.3,32833.0,28.1844,28.1844,28.1365,28.1844,32833.0
2017-12-08 13:00:00,35.3,35.3,35.27,35.3,30822.0,28.1844,28.1844,28.1605,28.1844,30822.0
2017-12-08 13:05:00,35.3,35.32,35.26,35.27,47625.0,28.1844,28.2004,28.1525,28.1605,47625.0
2017-12-08 13:10:00,35.27,35.28,35.23,35.27,38172.0,28.1605,28.1685,28.1285,28.1605,38172.0
2017-12-08 13:15:00,35.28,35.32,35.27,35.32,37200.0,28.1685,28.2004,28.1605,28.2004,37200.0
2017-12-08 13:20:00,35.32,35.34,35.27,35.27,39463.0,28.2004,28.2164,28.1605,28.1605,39463.0
2017-12-08 13:25:00,35.27,35.27,35.21,35.23,44352.0,28.1605,28.1605,28.1126,28.1285,44352.0
2017-12-08 13:30:00,35.23,35.24,35.21,35.22,37499.0,28.1285,28.1365,28.1126,28.1206,37499.0
2017-12-08 13:35:00,35.22,35.22,35.19,35.21,57948.0,28.1206,28.1206,28.0966,28.1126,57948.0
2017-12-08 13:40:00,35.22,35.22,35.17,35.18,51888.0,28.1206,28.1206,28.0806,28.0886,51888.0
2017-12-08 13:45:00,35.18,35.22,35.17,35.19,52962.0,28.0886,28.1206,28.0806,28.0966,52962.0
2017-12-08 13:50:00,35.19,35.34,35.19,35.33,55584.0,28.0966,28.2164,28.0966,28.2084,55584.0
2017-12-08 13:55:00,35.33,35.33,35.3,35.31,21688.0,28.2084,28.2084,28.1844,28.1924,21688.0
2017-12-08 14:00:00,35.3,35.33,35.28,35.31,32229.0,28.1844,28.2084,28.1685,28.1924,32229.0
2017-12-08 14:05:00,35.31,35.31,35.26,35.3,48656.0,28.1924,28.1924,28.1525,28.1844,48656.0
2017-12-08 14:10:00,35.3,35.31,35.28,35.3,42917.0,28.1844,28.1924,28.1685,28.1844,42917.0
2017-12-08 14:15:00,35.3,35.35,35.3,35.34,32503.0,28.1844,28.2244,28.1844,28.2164,32503.0
2017-12-08 14:20:00,35.34,35.34,35.3,35.32,35892.0,28.2164,28.2164,28.1844,28.2004,35892.0
2017-12-08 14:25:00,35.32,35.34,35.3,35.34,22226.0,28.2004,28.2164,28.1844,28.2164,22226.0
2017-12-08 14:30:00,35.34,35.37,35.33,35.37,130892.0,28.2164,28.2403,28.2084,28.2403,130892.0
2017-12-08 14:35:00,35.37,35.37,35.33,35.34,31424.0,28.2403,28.2403,28.2084,28.2164,31424.0
2017-12-08 14:40:00,35.34,35.35,35.3,35.31,42047.0,28.2164,28.2244,28.1844,28.1924,42047.0
2017-12-08 14:45:00,35.31,35.33,35.31,35.31,35750.0,28.1924,28.2084,28.1924,28.1924,35750.0
2017-12-08 14:50:00,35.32,35.34,35.31,35.31,55775.0,28.2004,28.2164,28.1924,28.1924,55775.0
2017-12-08 14:55:00,35.32,35.35,35.31,35.34,47303.0,28.2004,28.2244,28.1924,28.2164,47303.0
2017-12-08 15:00:00,35.34,35.37,35.33,35.36,37186.0,28.2164,28.2403,28.2084,28.2323,37186.0
2017-12-08 15:05:00,35.36,35.39,35.34,35.36,83309.0,28.2323,28.2563,28.2164,28.2323,83309.0
2017-12-08 15:10:00,35.37,35.41,35.36,35.41,55775.0,28.2403,28.2723,28.2323,28.2723,55775.0
2017-12-08 15:15:00,35.4,35.42,35.37,35.4,67651.0,28.2643,28.2802,28.2403,28.2643,67651.0
2017-12-08 15:20:00,35.4,35.46,35.39,35.45,75615.0,28.2643,28.3122,28.2563,28.3042,75615.0
2017-12-08 15:25:00,35.45,35.51,35.45,35.5,104392.0,28.3042,28.3521,28.3042,28.3441,104392.0
2017-12-08 15:30:00,35.5,35.52,35.45,35.45,98879.0,28.3441,28.3601,28.3042,28.3042,98879.0
2017-12-08 15:35:00,35.45,35.46,35.39,35.41,101172.0,28.3042,28.3122,28.2563,28.2723,101172.0
2017-12-08 15:40:00,35.41,35.43,35.39,35.4,116915.0,28.2723,28.2882,28.2563,28.2643,116915.0
2017-12-08 15:45:00,35.4,35.43,35.39,35.41,96389.0,28.2643,28.2882,28.2563,28.2723,96389.0
2017-12-08 15:50:00,35.41,35.42,35.36,35.38,199061.0,28.2723,28.2802,28.2323,28.2483,199061.0
2017-12-08 15:55:00,35.38,35.42,35.35,35.42,296483.0,28.2483,28.2802,28.2244,28.2802,296483.0
2017-12-11 09:30:00,35.18,35.35,35.12,35.34,133280.0,28.0886,28.2244,28.0407,28.2164,133280.0
2017-12-11 09:35:00,35.35,35.68,35.32,35.6,130937.0,28.2244,28.4878,28.2004,28.424,130937.0
2017-12-11 09:40:00,35.59,35.75,35.52,35.69,151540.0,28.416,28.5437,28.3601,28.4958,151540.0
2017-12-11 09:45:00,35.69,35.7,35.45,35.55,107330.0,28.4958,28.5038,28.3042,28.384,107330.0
2017-12-11 09:50:00,35.55,35.63,35.51,35.51,91667.0,28.384,28.4479,28.3521,28.3521,91667.0
2017-12-11 09:55:00,35.51,35.55,35.49,35.54,60021.0,28.3521,28.384,28.3361,28.3761,60021.0
2017-12-11 10:00:00,35.54,35.54,35.35,35.4,97843.0,28.3761,28.3761,28.2244,28.2643,97843.0
2017-12-11 10:05:00,35.4,35.41,35.28,35.28,92842.0,28.2643,28.2723,28.1685,28.1685,92842.0
2017-12-11 10:10:00,35.28,35.34,35.19,35.23,102998.0,28.1685,28.2164,28.0966,28.1285,102998.0
2017-12-11 10:15:00,35.24,35.29,35.01,35.06,189356.0,28.1365,28.1765,27.9529,27.9928,189356.0
2017-12-11 10:20:00,35.05,35.11,35.01,35.07,138502.0,27.9848,28.0327,27.9529,28.0008,138502.0
2017-12-11 10:25:00,35.08,35.16,35.06,35.14,86920.0,28.0088,28.0727,27.9928,28.0567,86920.0
2017-12-11 10:30:00,35.14,35.15,35.0,35.0,82627.0,28.0567,28.0647,27.9449,27.9449,82627.0
2017-12-11 10:35:00,35.0,35.01,34.94,34.98,100684.0,27.9449,27.9529,27.897,27.9289,100684.0
2017-12-11 10:40:00,34.98,35.0,34.93,34.93,68309.0,27.9289,27.9449,27.889,27.889,68309.0
2017-12-11 10:45:00,34.93,34.94,34.82,34.82,83390.0,27.889,27.897,27.8012,27.8012,83390.0
2017-12-11 10:50:00,34.82,34.91,34.76,34.8,109346.0,27.8012,27.8731,27.7533,27.7852,109346.0
2017-12-11 10:55:00,34.79,34.85,34.74,34.74,116069.0,27.7772,27.8251,27.7373,27.7373,116069.0
2017-12-11 11:00:00,34.75,34.88,34.73,34.88,84074.0,27.7453,27.8491,27.7293,27.8491,84074.0
2017-12-11 11:05:00,34.88,34.88,34.79,34.81,65345.0,27.8491,27.8491,27.7772,27.7932,65345.0
2017-12-11 11:10:00,34.82,34.82,34.73,34.78,53602.0,27.8012,27.8012,27.7293,27.7693,53602.0
2017-12-11 11:15:00,34.78,34.79,34.68,34.79,74462.0,27.7693,27.7772,27.6894,27.7772,74462.0
2017-12-11 11:20:00,34.79,34.85,34.74,34.75,56670.0,27.7772,27.8251,27.7373,27.7453,56670.0
2017-12-11 11:25:00,34.76,34.76,34.69,34.71,64930.0,27.7533,27.7533,27.6974,27.7134,64930.0
2017-12-11 11:30:00,34.71,34.75,34.65,34.69,92480.0,27.7134,27.7453,27.6655,27.6974,92480.0
2017-12-11 11:35:00,34.69,34.76,34.67,34.68,95985.0,27.6974,27.7533,27.6814,27.6894,95985.0
2017-12-11 11:40:00,34.68,34.74,34.67,34.73,53159.0,27.6894,27.7373,27.6814,27.7293,53159.0
2017-12-11 11:45:00,34.73,34.8,34.73,34.73,82750.0,27.7293,27.7852,27.7293,27.7293,82750.0
2017-12-11 11:50:00,34.74,34.76,34.69,34.73,64039.0,27.7373,27.7533,27.6974,27.7293,64039.0
2017-12-11 11:55:00,34.73,34.75,34.69,34.74,43238.0,27.7293,27.7453,27.6974,27.7373,43238.0
2017-12-11 12:00:00,34.74,34.75,34.72,34.74,21516.0,27.7373,27.7453,27.7213,27.7373,21516.0
2017-12-11 12:05:00,34.74,34.82,34.74,34.81,33790.0,27.7373,27.8012,27.7373,27.7932,33790.0
2017-12-11 12:10:00,34.82,34.92,34.79,34.91,47830.0,27.8012,27.881,27.7772,27.8731,47830.0
2017-12-11 12:15:00,34.91,35.01,34.9,34.99,58025.0,27.8731,27.9529,27.8651,27.9369,58025.0
2017-12-11 12:20:00,34.98,34.98,34.94,34.95,89466.0,27.9289,27.9289,27.897,27.905,89466.0
2017-12-11 12:25:00,34.95,34.96,34.82,34.88,124007.0,27.905,27.913,27.8012,27.8491,124007.0
2017-12-11 12:30:00,34.88,34.98,34.86,34.98,55670.0,27.8491,27.9289,27.8331,27.9289,55670.0
2017-12-11 12:35:00,34.97,34.99,34.96,34.98,68179.0,27.921,27.9369,27.913,27.9289,68179.0
2017-12-11 12:40:00,34.98,35.03,34.95,35.02,64994.0,27.9289,27.9689,27.905,27.9609,64994.0
2017-12-11 12:45:00,35.02,35.15,35.02,35.09,181495.0,27.9609,28.0647,27.9609,28.0168,181495.0
2017-12-11 12:50:00,35.09,35.09,35.0,35.04,123365.0,28.0168,28.0168,27.9449,27.9768,123365.0
2017-12-11 12:55:00,35.04,35.08,35.02,35.06,33922.0,27.9768,28.0088,27.9609,27.9928,33922.0
2017-12-11 13:00:00,35.06,35.06,35.03,35.05,16787.0,27.9928,27.9928,27.9689,27.9848,16787.0
2017-12-11 13:05:00,35.05,35.06,34.98,35.03,34127.0,27.9848,27.9928,27.9289,27.9689,34127.0
2017-12-11 13:10:00,35.03,35.06,34.99,35.0,41731.0,27.9689,27.9928,27.9369,27.9449,41731.0
2017-12-11 13:15:00,35.0,35.02,34.95,34.96,27726.0,27.9449,27.9609,27.905,27.913,27726.0
2017-12-11 13:20:00,34.95,34.96,34.92,34.92,31520.0,27.905,27.913,27.881,27.881,31520.0
2017-12-11 13:25:00,34.92,34.93,34.76,34.78,78901.0,27.881,27.889,27.7533,27.7693,78901.0
2017-12-11 13:30:00,34.77,34.77,34.72,34.74,84022.0,27.7613,27.7613,27.7213,27.7373,84022.0
2017-12-11 13:35:00,34.75,34.8,34.74,34.77,53792.0,27.7453,27.7852,27.7373,27.7613,53792.0
2017-12-11 13:40:00,34.77,34.82,34.77,34.8,73705.0,27.7613,27.8012,27.7613,27.7852,73705.0
2017-12-11 13:45:00,34.8,34.81,34.79,34.8,78986.0,27.7852,27.7932,27.7772,27.7852,78986.0
2017-12-11 13:50:00,34.8,34.85,34.79,34.84,58846.0,27.7852,27.8251,27.7772,27.8172,58846.0
2017-12-11 13:55:00,34.83,34.85,34.83,34.84,17718.0,27.8092,27.8251,27.8092,27.8172,17718.0
2017-12-11 14:00:00,34.84,34.86,34.83,34.85,31288.0,27.8172,27.8331,27.8092,27.8251,31288.0
2017-12-11 14:05:00,34.84,34.86,34.84,34.85,26766.0,27.8172,27.8331,27.8172,27.8251,26766.0
2017-12-11 14:10:00,34.84,34.85,34.79,34.8,56163.0,27.8172,27.8251,27.7772,27.7852,56163.0
2017-12-11 14:15:00,34.8,34.84,34.8,34.82,35961.0,27.7852,27.8172,27.7852,27.8012,35961.0
2017-12-11 14:20:00,34.81,34.85,34.8,34.82,34793.0,27.7932,27.8251,27.7852,27.8012,34793.0
2017-12-11 14:25:00,34.82,34.83,34.78,34.8,93021.0,27.8012,27.8092,27.7693,27.7852,93021.0
2017-12-11 14:30:00,34.8,34.81,34.69,34.77,100270.0,27.7852,27.7932,27.6974,27.7613,100270.0
2017-12-11 14:35:00,34.77,34.8,34.72,34.77,36200.0,27.7613,27.7852,27.7213,27.7613,36200.0
2017-12-11 14:40:00,34.76,34.77,34.71,34.72,41933.0,27.7533,27.7613,27.7134,27.7213,41933.0
2017-12-11 14:45:00,34.72,34.75,34.69,34.7,65485.0,27.7213,27.7453,27.6974,27.7054,65485.0
2017-12-11 14:50:00,34.7,34.73,34.69,34.7,54298.0,27.7054,27.7293,27.6974,27.7054,54298.0
2017-12-11 14:55:00,34.7,34.73,34.66,34.66,52862.0,27.7054,27.7293,27.6734,27.6734,52862.0
2017-12-11 15:00:00,34.66,34.68,34.65,34.67,52789.0,27.6734,27.6894,27.6655,27.6814,52789.0
2017-12-11 15:05:00,34.68,34.68,34.54,34.56,187577.0,27.6894,27.6894,27.5776,27.5936,187577.0
2017-12-11 15:10:00,34.57,34.58,34.52,34.54,80553.0,27.6016,27.6096,27.5617,27.5776,80553.0
2017-12-11 15:15:00,34.55,34.58,34.52,34.57,88156.0,27.5856,27.6096,27.5617,27.6016,88156.0
2017-12-11 15:20:00,34.57,34.63,34.55,34.63,106091.0,27.6016,27.6495,27.5856,27.6495,106091.0
2017-12-11 15:25:00,34.63,34.64,34.58,34.63,100254.0,27.6495,27.6575,27.6096,27.6495,100254.0
2017-12-11 15:30:00,34.63,34.63,34.56,34.57,81465.0,27.6495,27.6495,27.5936,27.6016,81465.0
2017-12-11 15:35:00,34.57,34.6,34.56,34.59,117554.0,27.6016,27.6255,27.5936,27.6176,117554.0
2017-12-11 15:40:00,34.59,34.62,34.57,34.62,148872.0,27.6176,27.6415,27.6016,27.6415,148872.0
2017-12-11 15:45:00,34.62,34.67,34.61,34.64,162597.0,27.6415,27.6814,27.6335,27.6575,162597.0
2017-12-11 15:50:00,34.64,34.66,34.62,34.66,196929.0,27.6575,27.6734,27.6415,27.6734,196929.0
2017-12-11 15:55:00,34.66,34.68,34.56,34.66,496447.0,27.6734,27.6894,27.5936,27.6734,496447.0
2017-12-12 09:30:00,34.62,34.68,34.25,34.44,188479.0,27.6415,27.6894,27.3461,27.4978,188479.0
2017-12-12 09:35:00,34.44,34.56,34.37,34.44,117330.0,27.4978,27.5936,27.4419,27.4978,117330.0
2017-12-12 09:40:00,34.43,34.49,34.36,34.43,92118.0,27.4898,27.5377,27.4339,27.4898,92118.0
2017-12-12 09:45:00,34.45,34.45,34.24,34.32,128807.0,27.5058,27.5058,27.3381,27.402,128807.0
2017-12-12 09:50:00,34.32,34.37,34.25,34.37,67184.0,27.402,27.4419,27.3461,27.4419,67184.0
2017-12-12 09:55:00,34.37,34.45,34.27,34.43,181580.0,27.4419,27.5058,27.3621,27.4898,181580.0
2017-12-12 10:00:00,34.44,34.5,34.43,34.47,80880.0,27.4978,27.5457,27.4898,27.5217,80880.0
2017-12-12 10:05:00,34.47,34.48,34.37,34.39,65231.0,27.5217,27.5297,27.4419,27.4579,65231.0
2017-12-12 10:10:00,34.39,34.39,34.29,34.32,73191.0,27.4579,27.4579,27.378,27.402,73191.0
2017-12-12 10:15:00,34.31,34.37,34.31,34.34,74107.0,27.394,27.4419,27.394,27.4179,74107.0
2017-12-12 10:20:00,34.34,34.34,34.3,34.33,57361.0,27.4179,27.4179,27.386,27.41,57361.0
2017-12-12 10:25:00,34.32,34.39,34.28,34.3,86007.0,27.402,27.4579,27.37,27.386,86007.0
2017-12-12 10:30:00,34.3,34.36,34.26,34.26,80487.0,27.386,27.4339,27.3541,27.3541,80487.0
2017-12-12 10:35:00,34.26,34.27,34.23,34.23,72574.0,27.3541,27.3621,27.3301,27.3301,72574.0
2017-12-12 10:40:00,34.23,34.28,34.19,34.27,69546.0,27.3301,27.37,27.2982,27.3621,69546.0
2017-12-12 10:45:00,34.27,34.35,34.26,34.35,44203.0,27.3621,27.4259,27.3541,27.4259,44203.0
2017-12-12 10:50:00,34.35,34.36,34.3,34.32,50834.0,27.4259,27.4339,27.386,27.402,50834.0
2017-12-12 10:55:00,34.32,34.34,34.28,34.32,63731.0,27.402,27.4179,27.37,27.402,63731.0
2017-12-12 11:00:00,34.31,34.31,34.27,34.27,42837.0,27.394,27.394,27.3621,27.3621,42837.0
2017-12-12 11:05:00,34.27,34.37,34.27,34.36,66574.0,27.3621,27.4419,27.3621,27.4339,66574.0
2017-12-12 11:10:00,34.35,34.4,34.35,34.38,43678.0,27.4259,27.4659,27.4259,27.4499,43678.0
2017-12-12 11:15:00,34.37,34.39,34.35,34.35,59440.0,27.4419,27.4579,27.4259,27.4259,59440.0
2017-12-12 11:20:00,34.35,34.38,34.35,34.36,27761.0,27.4259,27.4499,27.4259,27.4339,27761.0
2017-12-12 11:25:00,34.37,34.44,34.37,34.42,64214.0,27.4419,27.4978,27.4419,27.4818,64214.0
2017-12-12 11:30:00,34.42,34.42,34.34,34.34,34172.0,27.4818,27.4818,27.4179,27.4179,34172.0
2017-12-12 11:35:00,34.35,34.36,34.3,34.3,35228.0,27.4259,27.4339,27.386,27.386,35228.0
2017-12-12 11:40:00,34.3,34.32,34.3,34.31,29645.0,27.386,27.402,27.386,27.394,29645.0
2017-12-12 11:45:00,34.3,34.33,34.3,34.3,79686.0,27.386,27.41,27.386,27.386,79686.0
2017-12-12 11:50:00,34.3,34.3,34.26,34.3,49518.0,27.386,27.386,27.3541,27.386,49518.0
2017-12-12 11:55:00,34.3,34.42,34.29,34.36,50756.0,27.386,27.4818,27.378,27.4339,50756.0
2017-12-12 12:00:00,34.36,34.36,34.32,34.35,28321.0,27.4339,27.4339,27.402,27.4259,28321.0
2017-12-12 12:05:00,34.34,34.37,34.33,34.34,46209.0,27.4179,27.4419,27.41,27.4179,46209.0
2017-12-12 12:10:00,34.34,34.39,34.33,34.34,52351.0,27.4179,27.4579,27.41,27.4179,52351.0
2017-12-12 12:15:00,34.33,34.35,34.27,34.28,143178.0,27.41,27.4259,27.3621,27.37,143178.0
2017-12-12 12:20:00,34.28,34.34,34.28,34.34,106169.0,27.37,27.4179,27.37,27.4179,106169.0
2017-12-12 12:25:00,34.34,34.5,34.33,34.45,60454.0,27.4179,27.5457,27.41,27.5058,60454.0
2017-12-12 12:30:00,34.45,34.46,34.38,34.4,36947.0,27.5058,27.5138,27.4499,27.4659,36947.0
2017-12-12 12:35:00,34.39,34.41,34.36,34.41,27687.0,27.4579,27.4738,27.4339,27.4738,27687.0
2017-12-12 12:40:00,34.4,34.42,34.39,34.39,27309.0,27.4659,27.4818,27.4579,27.4579,27309.0
2017-12-12 12:45:00,34.39,34.44,34.39,34.4,55476.0,27.4579,27.4978,27.4579,27.4659,55476.0
2017-12-12 12:50:00,34.4,34.42,34.38,34.4,32495.0,27.4659,27.4818,27.4499,27.4659,32495.0
2017-12-12 12:55:00,34.41,34.46,34.39,34.46,41712.0,27.4738,27.5138,27.4579,27.5138,41712.0
2017-12-12 13:00:00,34.45,34.49,34.44,34.48,42088.0,27.5058,27.5377,27.4978,27.5297,42088.0
2017-12-12 13:05:00,34.49,34.53,34.47,34.52,59494.0,27.5377,27.5696,27.5217,27.5617,59494.0
2017-12-12 13:10:00,34.51,34.56,34.48,34.52,59577.0,27.5537,27.5936,27.5297,27.5617,59577.0
2017-12-12 13:15:00,34.52,34.52,34.48,34.5,40042.0,27.5617,27.5617,27.5297,27.5457,40042.0
2017-12-12 13:20:00,34.5,34.5,34.45,34.46,36435.0,27.5457,27.5457,27.5058,27.5138,36435.0
2017-12-12 13:25:00,34.45,34.46,34.42,34.44,19372.0,27.5058,27.5138,27.4818,27.4978,19372.0
2017-12-12 13:30:00,34.44,34.48,34.43,34.47,33004.0,27.4978,27.5297,27.4898,27.5217,33004.0
2017-12-12 13:35:00,34.47,34.47,34.44,34.44,14411.0,27.5217,27.5217,27.4978,27.4978,14411.0
2017-12-12 13:40:00,34.45,34.46,34.42,34.42,34400.0,27.5058,27.5138,27.4818,27.4818,34400.0
2017-12-12 13:45:00,34.43,34.44,34.4,34.44,58680.0,27.4898,27.4978,27.4659,27.4978,58680.0
2017-12-12 13:50:00,34.43,34.44,34.41,34.44,33417.0,27.4898,27.4978,27.4738,27.4978,33417.0
2017-12-12 13:55:00,34.44,34.45,34.42,34.43,128743.0,27.4978,27.5058,27.4818,27.4898,128743.0
2017-12-12 14:00:00,34.43,34.43,34.39,34.4,64734.0,27.4898,27.4898,27.4579,27.4659,64734.0
2017-12-12 14:05:00,34.4,34.43,34.39,34.43,40447.0,27.4659,27.4898,27.4579,27.4898,40447.0
2017-12-12 14:10:00,34.43,34.43,34.4,34.41,65965.0,27.4898,27.4898,27.4659,27.4738,65965.0
2017-12-12 14:15:00,34.41,34.46,34.41,34.43,46865.0,27.4738,27.5138,27.4738,27.4898,46865.0
2017-12-12 14:20:00,34.42,34.45,34.41,34.43,58011.0,27.4818,27.5058,27.4738,27.4898,58011.0
2017-12-12 14:25:00,34.43,34.43,34.41,34.42,24458.0,27.4898,27.4898,27.4738,27.4818,24458.0
2017-12-12 14:30:00,34.42,34.46,34.42,34.45,40905.0,27.4818,27.5138,27.4818,27.5058,40905.0
2017-12-12 14:35:00,34.45,34.5,34.44,34.46,91006.0,27.5058,27.5457,27.4978,27.5138,91006.0
2017-12-12 14:40:00,34.46,34.5,34.45,34.46,56234.0,27.5138,27.5457,27.5058,27.5138,56234.0
2017-12-12 14:45:00,34.45,34.58,34.45,34.57,128417.0,27.5058,27.6096,27.5058,27.6016,128417.0
2017-12-12 14:50:00,34.58,34.65,34.56,34.58,114982.0,27.6096,27.6655,27.5936,27.6096,114982.0
2017-12-12 14:55:00,34.58,34.6,34.53,34.58,53241.0,27.6096,27.6255,27.5696,27.6096,53241.0
2017-12-12 15:00:00,34.58,34.63,34.57,34.63,51598.0,27.6096,27.6495,27.6016,27.6495,51598.0
2017-12-12 15:05:00,34.63,34.65,34.61,34.65,57668.0,27.6495,27.6655,27.6335,27.6655,57668.0
2017-12-12 15:10:00,34.65,34.65,34.6,34.63,62783.0,27.6655,27.6655,27.6255,27.6495,62783.0
2017-12-12 15:15:00,34.63,34.63,34.56,34.56,64853.0,27.6495,27.6495,27.5936,27.5936,64853.0
2017-12-12 15:20:00,34.56,34.56,34.51,34.52,66361.0,27.5936,27.5936,27.5537,27.5617,66361.0
2017-12-12 15:25:00,34.52,34.55,34.51,34.52,71825.0,27.5617,27.5856,27.5537,27.5617,71825.0
2017-12-12 15:30:00,34.52,34.55,34.52,34.52,54653.0,27.5617,27.5856,27.5617,27.5617,54653.0
2017-12-12 15:35:00,34.52,34.62,34.52,34.61,120974.0,27.5617,27.6415,27.5617,27.6335,120974.0
2017-12-12 15:40:00,34.6,34.6,34.55,34.59,122090.0,27.6255,27.6255,27.5856,27.6176,122090.0
2017-12-12 15:45:00,34.59,34.59,34.54,34.55,130956.0,27.6176,27.6176,27.5776,27.5856,130956.0
2017-12-12 15:50:00,34.56,34.59,34.55,34.59,145293.0,27.5936,27.6176,27.5856,27.6176,145293.0
2017-12-12 15:55:00,34.59,34.61,34.55,34.59,475541.0,27.6176,27.6335,27.5856,27.6176,475541.0
2017-12-13 09:30:00,34.65,34.92,34.57,34.8,163219.0,27.6655,27.881,27.6016,27.7852,163219.0
2017-12-13 09:35:00,34.79,34.88,34.74,34.76,120673.0,27.7772,27.8491,27.7373,27.7533,120673.0
2017-12-13 09:40:00,34.76,34.88,34.75,34.87,73102.0,27.7533,27.8491,27.7453,27.8411,73102.0
2017-12-13 09:45:00,34.87,34.92,34.86,34.9,90132.0,27.8411,27.881,27.8331,27.8651,90132.0
2017-12-13 09:50:00,34.89,34.98,34.88,34.95,105870.0,27.8571,27.9289,27.8491,27.905,105870.0
2017-12-13 09:55:00,34.95,35.05,34.91,35.01,124121.0,27.905,27.9848,27.8731,27.9529,124121.0
2017-12-13 10:00:00,35.02,35.13,34.98,35.1,135266.0,27.9609,28.0487,27.9289,28.0248,135266.0
2017-12-13 10:05:00,35.09,35.2,35.09,35.2,128631.0,28.0168,28.1046,28.0168,28.1046,128631.0
2017-12-13 10:10:00,35.19,35.21,35.15,35.16,99980.0,28.0966,28.1126,28.0647,28.0727,99980.0
2017-12-13 10:15:00,35.15,35.16,35.07,35.12,60382.0,28.0647,28.0727,28.0008,28.0407,60382.0
2017-12-13 10:20:00,35.12,35.15,35.1,35.15,43151.0,28.0407,28.0647,28.0248,28.0647,43151.0
2017-12-13 10:25:00,35.16,35.18,35.11,35.18,57420.0,28.0727,28.0886,28.0327,28.0886,57420.0
2017-12-13 10:30:00,35.18,35.27,35.17,35.27,84064.0,28.0886,28.1605,28.0806,28.1605,84064.0
2017-12-13 10:35:00,35.27,35.29,35.24,35.26,98395.0,28.1605,28.1765,28.1365,28.1525,98395.0
2017-12-13 10:40:00,35.26,35.34,35.26,35.32,67035.0,28.1525,28.2164,28.1525,28.2004,67035.0
2017-12-13 10:45:00,35.32,35.43,35.31,35.41,118885.0,28.2004,28.2882,28.1924,28.2723,118885.0
2017-12-13 10:50:00,35.4,35.41,35.31,35.32,81228.0,28.2643,28.2723,28.1924,28.2004,81228.0
2017-12-13 10:55:00,35.32,35.44,35.32,35.44,62993.0,28.2004,28.2962,28.2004,28.2962,62993.0
2017-12-13 11:00:00,35.44,35.59,35.44,35.56,97151.0,28.2962,28.416,28.2962,28.392,97151.0
2017-12-13 11:05:00,35.56,35.56,35.36,35.38,91197.0,28.392,28.392,28.2323,28.2483,91197.0
2017-12-13 11:10:00,35.36,35.36,35.26,35.28,47106.0,28.2323,28.2323,28.1525,28.1685,47106.0
2017-12-13 11:15:00,35.28,35.34,35.27,35.32,37078.0,28.1685,28.2164,28.1605,28.2004,37078.0
2017-12-13 11:20:00,35.32,35.38,35.31,35.36,46087.0,28.2004,28.2483,28.1924,28.2323,46087.0
2017-12-13 11:25:00,35.35,35.36,35.25,35.3,46456.0,28.2244,28.2323,28.1445,28.1844,46456.0
2017-12-13 11:30:00,35.3,35.31,35.25,35.28,41252.0,28.1844,28.1924,28.1445,28.1685,41252.0
2017-12-13 11:35:00,35.28,35.33,35.28,35.3,42851.0,28.1685,28.2084,28.1685,28.1844,42851.0
2017-12-13 11:40:00,35.31,35.33,35.29,35.33,41822.0,28.1924,28.2084,28.1765,28.2084,41822.0
2017-12-13 11:45:00,35.34,35.36,35.27,35.28,45799.0,28.2164,28.2323,28.1605,28.1685,45799.0
2017-12-13 11:50:00,35.28,35.32,35.28,35.3,32185.0,28.1685,28.2004,28.1685,28.1844,32185.0
2017-12-13 11:55:00,35.3,35.31,35.22,35.23,35676.0,28.1844,28.1924,28.1206,28.1285,35676.0
2017-12-13 12:00:00,35.23,35.25,35.2,35.22,33257.0,28.1285,28.1445,28.1046,28.1206,33257.0
2017-12-13 12:05:00,35.23,35.25,35.22,35.23,23516.0,28.1285,28.1445,28.1206,28.1285,23516.0
2017-12-13 12:10:00,35.23,35.26,35.23,35.23,29974.0,28.1285,28.1525,28.1285,28.1285,29974.0
2017-12-13 12:15:00,35.24,35.28,35.23,35.27,57050.0,28.1365,28.1685,28.1285,28.1605,57050.0
2017-12-13 12:20:00,35.27,35.3,35.26,35.28,40101.0,28.1605,28.1844,28.1525,28.1685,40101.0
2017-12-13 12:25:00,35.28,35.31,35.27,35.29,17744.0,28.1685,28.1924,28.1605,28.1765,17744.0
2017-12-13 12:30:00,35.3,35.36,35.28,35.36,50156.0,28.1844,28.2323,28.1685,28.2323,50156.0
2017-12-13 12:35:00,35.37,35.45,35.36,35.45,61842.0,28.2403,28.3042,28.2323,28.3042,61842.0
2017-12-13 12:40:00,35.45,35.45,35.38,35.39,29452.0,28.3042,28.3042,28.2483,28.2563,29452.0
2017-12-13 12:45:00,35.39,35.43,35.35,35.43,31044.0,28.2563,28.2882,28.2244,28.2882,31044.0
2017-12-13 12:50:00,35.42,35.47,35.41,35.47,28529.0,28.2802,28.3202,28.2723,28.3202,28529.0
2017-12-13 12:55:00,35.46,35.47,35.44,35.46,23006.0,28.3122,28.3202,28.2962,28.3122,23006.0
2017-12-13 13:00:00,35.47,35.49,35.46,35.48,22575.0,28.3202,28.3361,28.3122,28.3282,22575.0
2017-12-13 13:05:00,35.48,35.49,35.44,35.48,26531.0,28.3282,28.3361,28.2962,28.3282,26531.0
2017-12-13 13:10:00,35.47,35.48,35.44,35.45,21531.0,28.3202,28.3282,28.2962,28.3042,21531.0
2017-12-13 13:15:00,35.45,35.47,35.45,35.47,13800.0,28.3042,28.3202,28.3042,28.3202,13800.0
2017-12-13 13:20:00,35.46,35.51,35.45,35.49,48818.0,28.3122,28.3521,28.3042,28.3361,48818.0
2017-12-13 13:25:00,35.5,35.5,35.42,35.42,25687.0,28.3441,28.3441,28.2802,28.2802,25687.0
2017-12-13 13:30:00,35.42,35.47,35.41,35.47,37735.0,28.2802,28.3202,28.2723,28.3202,37735.0
2017-12-13 13:35:00,35.47,35.5,35.45,35.47,33702.0,28.3202,28.3441,28.3042,28.3202,33702.0
2017-12-13 13:40:00,35.48,35.48,35.45,35.48,33872.0,28.3282,28.3282,28.3042,28.3282,33872.0
2017-12-13 13:45:00,35.48,35.49,35.47,35.48,27526.0,28.3282,28.3361,28.3202,28.3282,27526.0
2017-12-13 13:50:00,35.48,35.52,35.47,35.51,61772.0,28.3282,28.3601,28.3202,28.3521,61772.0
2017-12-13 13:55:00,35.51,35.52,35.36,35.39,59415.0,28.3521,28.3601,28.2323,28.2563,59415.0
2017-12-13 14:00:00,35.4,35.9,35.37,35.58,113728.0,28.2643,28.6635,28.2403,28.408,113728.0
2017-12-13 14:05:00,35.54,35.8,35.54,35.71,104083.0,28.3761,28.5836,28.3761,28.5118,104083.0
2017-12-13 14:10:00,35.73,35.97,35.72,35.97,120063.0,28.5278,28.7194,28.5198,28.7194,120063.0
2017-12-13 14:15:00,35.96,36.02,35.83,35.84,143833.0,28.7114,28.7593,28.6076,28.6156,143833.0
2017-12-13 14:20:00,35.84,35.89,35.78,35.82,79254.0,28.6156,28.6555,28.5677,28.5996,79254.0
2017-12-13 14:25:00,35.82,35.83,35.69,35.69,50178.0,28.5996,28.6076,28.4958,28.4958,50178.0
2017-12-13 14:30:00,35.7,35.82,35.7,35.75,72026.0,28.5038,28.5996,28.5038,28.5437,72026.0
2017-12-13 14:35:00,35.75,35.8,35.71,35.73,60589.0,28.5437,28.5836,28.5118,28.5278,60589.0
2017-12-13 14:40:00,35.73,35.8,35.71,35.77,65144.0,28.5278,28.5836,28.5118,28.5597,65144.0
2017-12-13 14:45:00,35.76,35.78,35.73,35.77,53666.0,28.5517,28.5677,28.5278,28.5597,53666.0
2017-12-13 14:50:00,35.77,35.86,35.77,35.85,65862.0,28.5597,28.6316,28.5597,28.6236,65862.0
2017-12-13 14:55:00,35.85,35.85,35.8,35.85,66167.0,28.6236,28.6236,28.5836,28.6236,66167.0
2017-12-13 15:00:00,35.84,35.87,35.73,35.74,68931.0,28.6156,28.6395,28.5278,28.5357,68931.0
2017-12-13 15:05:00,35.74,35.8,35.72,35.77,126298.0,28.5357,28.5836,28.5198,28.5597,126298.0
2017-12-13 15:10:00,35.77,35.8,35.72,35.8,60819.0,28.5597,28.5836,28.5198,28.5836,60819.0
2017-12-13 15:15:00,35.8,35.83,35.79,35.8,83247.0,28.5836,28.6076,28.5757,28.5836,83247.0
2017-12-13 15:20:00,35.8,35.81,35.76,35.81,67408.0,28.5836,28.5916,28.5517,28.5916,67408.0
2017-12-13 15:25:00,35.8,35.81,35.75,35.79,88750.0,28.5836,28.5916,28.5437,28.5757,88750.0
2017-12-13 15:30:00,35.78,35.78,35.66,35.66,118171.0,28.5677,28.5677,28.4719,28.4719,118171.0
2017-12-13 15:35:00,35.67,35.77,35.66,35.76,154146.0,28.4799,28.5597,28.4719,28.5517,154146.0
2017-12-13 15:40:00,35.75,35.83,35.75,35.78,131627.0,28.5437,28.6076,28.5437,28.5677,131627.0
2017-12-13 15:45:00,35.78,35.8,35.75,35.79,267624.0,28.5677,28.5836,28.5437,28.5757,267624.0
2017-12-13 15:50:00,35.8,35.84,35.79,35.84,197715.0,28.5836,28.6156,28.5757,28.6156,197715.0
2017-12-13 15:55:00,35.83,35.84,35.73,35.76,426569.0,28.6076,28.6156,28.5278,28.5517,426569.0
2017-12-14 09:30:00,35.75,35.78,35.61,35.61,93804.0,28.5437,28.5677,28.4319,28.4319,93804.0
2017-12-14 09:35:00,35.6,35.69,35.53,35.62,44775.0,28.424,28.4958,28.3681,28.4399,44775.0
2017-12-14 09:40:00,35.61,35.67,35.58,35.62,64631.0,28.4319,28.4799,28.408,28.4399,64631.0
2017-12-14 09:45:00,35.62,35.62,35.51,35.57,33879.0,28.4399,28.4399,28.3521,28.4,33879.0
2017-12-14 09:50:00,35.57,35.6,35.39,35.41,168677.0,28.4,28.424,28.2563,28.2723,168677.0
2017-12-14 09:55:00,35.41,35.58,35.38,35.55,137128.0,28.2723,28.408,28.2483,28.384,137128.0
2017-12-14 10:00:00,35.55,35.56,35.39,35.46,31275.0,28.384,28.392,28.2563,28.3122,31275.0
2017-12-14 10:05:00,35.46,35.53,35.4,35.5,76980.0,28.3122,28.3681,28.2643,28.3441,76980.0
2017-12-14 10:10:00,35.51,35.52,35.46,35.52,36396.0,28.3521,28.3601,28.3122,28.3601,36396.0
2017-12-14 10:15:00,35.52,35.53,35.4,35.46,64188.0,28.3601,28.3681,28.2643,28.3122,64188.0
2017-12-14 10:20:00,35.46,35.49,35.4,35.4,28964.0,28.3122,28.3361,28.2643,28.2643,28964.0
2017-12-14 10:25:00,35.41,35.49,35.4,35.48,39204.0,28.2723,28.3361,28.2643,28.3282,39204.0
2017-12-14 10:30:00,35.48,35.59,35.47,35.57,94847.0,28.3282,28.416,28.3202,28.4,94847.0
2017-12-14 10:35:00,35.56,35.66,35.53,35.65,39131.0,28.392,28.4719,28.3681,28.4639,39131.0
2017-12-14 10:40:00,35.65,35.69,35.61,35.61,48504.0,28.4639,28.4958,28.4319,28.4319,48504.0
2017-12-14 10:45:00,35.63,35.73,35.63,35.68,34279.0,28.4479,28.5278,28.4479,28.4878,34279.0
2017-12-14 10:50:00,35.68,35.73,35.66,35.73,51796.0,28.4878,28.5278,28.4719,28.5278,51796.0
2017-12-14 10:55:00,35.73,35.79,35.73,35.79,47165.0,28.5278,28.5757,28.5278,28.5757,47165.0
2017-12-14 11:00:00,35.79,35.84,35.78,35.81,51398.0,28.5757,28.6156,28.5677,28.5916,51398.0
2017-12-14 11:05:00,35.81,35.86,35.8,35.82,45094.0,28.5916,28.6316,28.5836,28.5996,45094.0
2017-12-14 11:10:00,35.82,35.86,35.8,35.84,42241.0,28.5996,28.6316,28.5836,28.6156,42241.0
2017-12-14 11:15:00,35.84,35.85,35.8,35.84,32542.0,28.6156,28.6236,28.5836,28.6156,32542.0
2017-12-14 11:20:00,35.83,35.87,35.78,35.79,54109.0,28.6076,28.6395,28.5677,28.5757,54109.0
2017-12-14 11:25:00,35.78,35.81,35.74,35.77,49272.0,28.5677,28.5916,28.5357,28.5597,49272.0
2017-12-14 11:30:00,35.77,35.77,35.68,35.77,53278.0,28.5597,28.5597,28.4878,28.5597,53278.0
2017-12-14 11:35:00,35.77,35.78,35.69,35.74,94633.0,28.5597,28.5677,28.4958,28.5357,94633.0
2017-12-14 11:40:00,35.74,35.76,35.69,35.76,31268.0,28.5357,28.5517,28.4958,28.5517,31268.0
2017-12-14 11:45:00,35.75,35.77,35.72,35.73,24479.0,28.5437,28.5597,28.5198,28.5278,24479.0
2017-12-14 11:50:00,35.72,35.73,35.67,35.69,30117.0,28.5198,28.5278,28.4799,28.4958,30117.0
2017-12-14 11:55:00,35.69,35.72,35.68,35.69,15800.0,28.4958,28.5198,28.4878,28.4958,15800.0
2017-12-14 12:00:00,35.68,35.7,35.64,35.68,23574.0,28.4878,28.5038,28.4559,28.4878,23574.0
2017-12-14 12:05:00,35.69,35.72,35.68,35.72,17516.0,28.4958,28.5198,28.4878,28.5198,17516.0
2017-12-14 12:10:00,35.72,35.77,35.71,35.73,42179.0,28.5198,28.5597,28.5118,28.5278,42179.0
2017-12-14 12:15:00,35.73,35.79,35.72,35.79,56407.0,28.5278,28.5757,28.5198,28.5757,56407.0
2017-12-14 12:20:00,35.78,35.84,35.76,35.83,20759.0,28.5677,28.6156,28.5517,28.6076,20759.0
2017-12-14 12:25:00,35.84,35.88,35.83,35.87,36363.0,28.6156,28.6475,28.6076,28.6395,36363.0
2017-12-14 12:30:00,35.87,35.94,35.86,35.94,29919.0,28.6395,28.6954,28.6316,28.6954,29919.0
2017-12-14 12:35:00,35.92,35.94,35.89,35.92,18781.0,28.6795,28.6954,28.6555,28.6795,18781.0
2017-12-14 12:40:00,35.93,35.95,35.9,35.94,30102.0,28.6874,28.7034,28.6635,28.6954,30102.0
2017-12-14 12:45:00,35.93,35.99,35.93,35.97,31241.0,28.6874,28.7354,28.6874,28.7194,31241.0
2017-12-14 12:50:00,35.97,35.98,35.94,35.95,18116.0,28.7194,28.7274,28.6954,28.7034,18116.0
2017-12-14 12:55:00,35.94,36.01,35.94,35.95,23537.0,28.6954,28.7513,28.6954,28.7034,23537.0
2017-12-14 13:00:00,35.95,35.98,35.95,35.96,28704.0,28.7034,28.7274,28.7034,28.7114,28704.0
2017-12-14 13:05:00,35.96,35.99,35.95,35.99,26637.0,28.7114,28.7354,28.7034,28.7354,26637.0
2017-12-14 13:10:00,35.99,36.04,35.97,36.03,31770.0,28.7354,28.7753,28.7194,28.7673,31770.0
2017-12-14 13:15:00,36.04,36.08,36.03,36.06,80515.0,28.7753,28.8072,28.7673,28.7912,80515.0
2017-12-14 13:20:00,36.06,36.08,36.04,36.05,26314.0,28.7912,28.8072,28.7753,28.7833,26314.0
2017-12-14 13:25:00,36.04,36.05,36.02,36.03,20411.0,28.7753,28.7833,28.7593,28.7673,20411.0
2017-12-14 13:30:00,36.03,36.04,36.0,36.0,10791.0,28.7673,28.7753,28.7433,28.7433,10791.0
2017-12-14 13:35:00,35.99,36.02,35.98,35.99,17347.0,28.7354,28.7593,28.7274,28.7354,17347.0
2017-12-14 13:40:00,35.98,36.0,35.95,36.0,27907.0,28.7274,28.7433,28.7034,28.7433,27907.0
2017-12-14 13:45:00,36.0,36.03,35.98,36.03,31796.0,28.7433,28.7673,28.7274,28.7673,31796.0
2017-12-14 13:50:00,36.03,36.03,35.98,35.98,20517.0,28.7673,28.7673,28.7274,28.7274,20517.0
2017-12-14 13:55:00,35.99,36.01,35.97,35.98,32419.0,28.7354,28.7513,28.7194,28.7274,32419.0
2017-12-14 14:00:00,35.98,36.0,35.96,35.99,26784.0,28.7274,28.7433,28.7114,28.7354,26784.0
2017-12-14 14:05:00,35.99,36.0,35.97,35.98,35810.0,28.7354,28.7433,28.7194,28.7274,35810.0
2017-12-14 14:10:00,35.98,36.0,35.97,35.99,29688.0,28.7274,28.7433,28.7194,28.7354,29688.0
2017-12-14 14:15:00,35.99,36.0,35.96,36.0,21779.0,28.7354,28.7433,28.7114,28.7433,21779.0
2017-12-14 14:20:00,36.0,36.04,35.98,36.02,28694.0,28.7433,28.7753,28.7274,28.7593,28694.0
2017-12-14 14:25:00,36.02,36.05,36.0,36.05,24690.0,28.7593,28.7833,28.7433,28.7833,24690.0
2017-12-14 14:30:00,36.05,36.06,36.02,36.02,24238.0,28.7833,28.7912,28.7593,28.7593,24238.0
2017-12-14 14:35:00,36.02,36.03,36.0,36.02,18169.0,28.7593,28.7673,28.7433,28.7593,18169.0
2017-12-14 14:40:00,36.02,36.03,35.97,35.98,18373.0,28.7593,28.7673,28.7194,28.7274,18373.0
2017-12-14 14:45:00,35.98,35.98,35.92,35.94,35266.0,28.7274,28.7274,28.6795,28.6954,35266.0
2017-12-14 14:50:00,35.94,35.95,35.9,35.91,29137.0,28.6954,28.7034,28.6635,28.6715,29137.0
2017-12-14 14:55:00,35.91,35.99,35.9,35.98,33326.0,28.6715,28.7354,28.6635,28.7274,33326.0
2017-12-14 15:00:00,35.97,35.98,35.89,35.89,25662.0,28.7194,28.7274,28.6555,28.6555,25662.0
2017-12-14 15:05:00,35.89,35.9,35.85,35.87,31721.0,28.6555,28.6635,28.6236,28.6395,31721.0
2017-12-14 15:10:00,35.87,35.87,35.84,35.85,31875.0,28.6395,28.6395,28.6156,28.6236,31875.0
2017-12-14 15:15:00,35.84,35.86,35.83,35.84,28190.0,28.6156,28.6316,28.6076,28.6156,28190.0
2017-12-14 15:20:00,35.84,35.94,35.83,35.92,58838.0,28.6156,28.6954,28.6076,28.6795,58838.0
2017-12-14 15:25:00,35.91,35.92,35.85,35.88,50364.0,28.6715,28.6795,28.6236,28.6475,50364.0
2017-12-14 15:30:00,35.88,35.9,35.86,35.86,35524.0,28.6475,28.6635,28.6316,28.6316,35524.0
2017-12-14 15:35:00,35.87,35.88,35.85,35.88,47488.0,28.6395,28.6475,28.6236,28.6475,47488.0
2017-12-14 15:40:00,35.87,35.89,35.83,35.88,105544.0,28.6395,28.6555,28.6076,28.6475,105544.0
2017-12-14 15:45:00,35.88,35.89,35.85,35.88,92495.0,28.6475,28.6555,28.6236,28.6475,92495.0
2017-12-14 15:50:00,35.88,35.94,35.87,35.91,120886.0,28.6475,28.6954,28.6395,28.6715,120886.0
2017-12-14 15:55:00,35.91,35.95,35.88,35.91,298464.0,28.6715,28.7034,28.6475,28.6715,298464.0
2017-12-15 09:30:00,36.21,36.21,36.06,36.18,739835.0,28.911,28.911,28.7912,28.8871,739835.0
2017-12-15 09:35:00,36.16,36.26,36.13,36.26,57527.0,28.8711,28.9509,28.8471,28.9509,57527.0
2017-12-15 09:40:00,36.26,36.29,36.12,36.13,37849.0,28.9509,28.9749,28.8391,28.8471,37849.0
2017-12-15 09:45:00,36.12,36.14,36.0,36.07,36529.0,28.8391,28.8551,28.7433,28.7992,36529.0
2017-12-15 09:50:00,36.07,36.08,35.98,35.98,53157.0,28.7992,28.8072,28.7274,28.7274,53157.0
2017-12-15 09:55:00,35.99,36.05,35.96,36.03,60202.0,28.7354,28.7833,28.7114,28.7673,60202.0
2017-12-15 10:00:00,36.03,36.04,35.95,35.96,51999.0,28.7673,28.7753,28.7034,28.7114,51999.0
2017-12-15 10:05:00,35.96,36.01,35.95,35.99,27629.0,28.7114,28.7513,28.7034,28.7354,27629.0
2017-12-15 10:10:00,35.98,36.04,35.98,36.03,31726.0,28.7274,28.7753,28.7274,28.7673,31726.0
2017-12-15 10:15:00,36.03,36.11,36.01,36.11,42955.0,28.7673,28.8312,28.7513,28.8312,42955.0
2017-12-15 10:20:00,36.11,36.13,36.08,36.09,25169.0,28.8312,28.8471,28.8072,28.8152,25169.0
2017-12-15 10:25:00,36.1,36.1,36.07,36.1,16659.0,28.8232,28.8232,28.7992,28.8232,16659.0
2017-12-15 10:30:00,36.1,36.19,36.1,36.19,41501.0,28.8232,28.895,28.8232,28.895,41501.0
2017-12-15 10:35:00,36.19,36.2,36.11,36.14,32781.0,28.895,28.903,28.8312,28.8551,32781.0
2017-12-15 10:40:00,36.13,36.16,36.11,36.13,20257.0,28.8471,28.8711,28.8312,28.8471,20257.0
2017-12-15 10:45:00,36.13,36.16,36.09,36.15,42589.0,28.8471,28.8711,28.8152,28.8631,42589.0
2017-12-15 10:50:00,36.15,36.18,36.1,36.12,39845.0,28.8631,28.8871,28.8232,28.8391,39845.0
2017-12-15 10:55:00,36.13,36.17,36.12,36.15,18516.0,28.8471,28.8791,28.8391,28.8631,18516.0
2017-12-15 11:00:00,36.15,36.18,36.14,36.16,26998.0,28.8631,28.8871,28.8551,28.8711,26998.0
2017-12-15 11:05:00,36.16,36.19,36.15,36.17,38734.0,28.8711,28.895,28.8631,28.8791,38734.0
2017-12-15 11:10:00,36.19,36.21,36.17,36.18,19855.0,28.895,28.911,28.8791,28.8871,19855.0
2017-12-15 11:15:00,36.18,36.19,36.11,36.12,43478.0,28.8871,28.895,28.8312,28.8391,43478.0
2017-12-15 11:20:00,36.12,36.13,36.04,36.05,99794.0,28.8391,28.8471,28.7753,28.7833,99794.0
2017-12-15 11:25:00,36.05,36.06,36.0,36.01,34831.0,28.7833,28.7912,28.7433,28.7513,34831.0
2017-12-15 11:30:00,36.01,36.04,35.96,35.98,58381.0,28.7513,28.7753,28.7114,28.7274,58381.0
2017-12-15 11:35:00,35.98,36.03,35.98,36.02,68463.0,28.7274,28.7673,28.7274,28.7593,68463.0
2017-12-15 11:40:00,36.02,36.05,36.0,36.02,25473.0,28.7593,28.7833,28.7433,28.7593,25473.0
2017-12-15 11:45:00,36.02,36.06,36.0,36.05,25176.0,28.7593,28.7912,28.7433,28.7833,25176.0
2017-12-15 11:50:00,36.05,36.07,36.02,36.05,22723.0,28.7833,28.7992,28.7593,28.7833,22723.0
2017-12-15 11:55:00,36.05,36.06,36.0,36.02,39136.0,28.7833,28.7912,28.7433,28.7593,39136.0
2017-12-15 12:00:00,36.02,36.04,35.99,36.03,37221.0,28.7593,28.7753,28.7354,28.7673,37221.0
2017-12-15 12:05:00,36.03,36.08,36.02,36.08,32178.0,28.7673,28.8072,28.7593,28.8072,32178.0
2017-12-15 12:10:00,36.08,36.08,36.02,36.02,20364.0,28.8072,28.8072,28.7593,28.7593,20364.0
2017-12-15 12:15:00,36.02,36.06,36.02,36.04,32188.0,28.7593,28.7912,28.7593,28.7753,32188.0
2017-12-15 12:20:00,36.04,36.04,36.0,36.02,32932.0,28.7753,28.7753,28.7433,28.7593,32932.0
2017-12-15 12:25:00,36.01,36.02,35.99,36.02,23920.0,28.7513,28.7593,28.7354,28.7593,23920.0
2017-12-15 12:30:00,36.02,36.05,35.98,35.98,28662.0,28.7593,28.7833,28.7274,28.7274,28662.0
2017-12-15 12:35:00,35.98,36.01,35.91,35.93,104787.0,28.7274,28.7513,28.6715,28.6874,104787.0
2017-12-15 12:40:00,35.94,35.98,35.91,35.95,26602.0,28.6954,28.7274,28.6715,28.7034,26602.0
2017-12-15 12:45:00,35.95,35.98,35.94,35.96,29889.0,28.7034,28.7274,28.6954,28.7114,29889.0
2017-12-15 12:50:00,35.97,35.98,35.91,35.92,24526.0,28.7194,28.7274,28.6715,28.6795,24526.0
2017-12-15 12:55:00,35.93,35.95,35.88,35.9,70252.0,28.6874,28.7034,28.6475,28.6635,70252.0
2017-12-15 13:00:00,35.9,35.91,35.88,35.9,63705.0,28.6635,28.6715,28.6475,28.6635,63705.0
2017-12-15 13:05:00,35.9,35.92,35.89,35.91,34063.0,28.6635,28.6795,28.6555,28.6715,34063.0
2017-12-15 13:10:00,35.9,35.93,35.89,35.92,17470.0,28.6635,28.6874,28.6555,28.6795,17470.0
2017-12-15 13:15:00,35.91,35.93,35.88,35.91,37437.0,28.6715,28.6874,28.6475,28.6715,37437.0
2017-12-15 13:20:00,35.91,35.94,35.9,35.91,34007.0,28.6715,28.6954,28.6635,28.6715,34007.0
2017-12-15 13:25:00,35.92,35.94,35.91,35.93,15448.0,28.6795,28.6954,28.6715,28.6874,15448.0
2017-12-15 13:30:00,35.93,35.94,35.92,35.92,20630.0,28.6874,28.6954,28.6795,28.6795,20630.0
2017-12-15 13:35:00,35.93,35.93,35.92,35.93,8502.0,28.6874,28.6874,28.6795,28.6874,8502.0
2017-12-15 13:40:00,35.93,35.95,35.92,35.93,23316.0,28.6874,28.7034,28.6795,28.6874,23316.0
2017-12-15 13:45:00,35.92,35.94,35.92,35.94,16257.0,28.6795,28.6954,28.6795,28.6954,16257.0
2017-12-15 13:50:00,35.93,35.96,35.92,35.95,36463.0,28.6874,28.7114,28.6795,28.7034,36463.0
2017-12-15 13:55:00,35.95,35.97,35.94,35.96,36356.0,28.7034,28.7194,28.6954,28.7114,36356.0
2017-12-15 14:00:00,35.95,35.98,35.95,35.98,18393.0,28.7034,28.7274,28.7034,28.7274,18393.0
2017-12-15 14:05:00,35.98,35.98,35.95,35.96,42158.0,28.7274,28.7274,28.7034,28.7114,42158.0
2017-12-15 14:10:00,35.96,35.98,35.95,35.97,26286.0,28.7114,28.7274,28.7034,28.7194,26286.0
2017-12-15 14:15:00,35.98,35.98,35.94,35.94,37503.0,28.7274,28.7274,28.6954,28.6954,37503.0
2017-12-15 14:20:00,35.94,35.97,35.94,35.94,32995.0,28.6954,28.7194,28.6954,28.6954,32995.0
2017-12-15 14:25:00,35.94,35.95,35.91,35.93,81458.0,28.6954,28.7034,28.6715,28.6874,81458.0
2017-12-15 14:30:00,35.93,35.96,35.91,35.96,52210.0,28.6874,28.7114,28.6715,28.7114,52210.0
2017-12-15 14:35:00,35.96,35.99,35.95,35.99,27051.0,28.7114,28.7354,28.7034,28.7354,27051.0
2017-12-15 14:40:00,35.99,36.0,35.98,35.99,26836.0,28.7354,28.7433,28.7274,28.7354,26836.0
2017-12-15 14:45:00,35.99,36.01,35.98,35.99,57193.0,28.7354,28.7513,28.7274,28.7354,57193.0
2017-12-15 14:50:00,35.99,36.0,35.98,36.0,18105.0,28.7354,28.7433,28.7274,28.7433,18105.0
2017-12-15 14:55:00,36.0,36.0,35.98,36.0,25701.0,28.7433,28.7433,28.7274,28.7433,25701.0
2017-12-15 15:00:00,36.0,36.0,35.99,36.0,19784.0,28.7433,28.7433,28.7354,28.7433,19784.0
2017-12-15 15:05:00,36.0,36.0,35.97,35.98,50030.0,28.7433,28.7433,28.7194,28.7274,50030.0
2017-12-15 15:10:00,35.98,35.99,35.97,35.99,40957.0,28.7274,28.7354,28.7194,28.7354,40957.0
2017-12-15 15:15:00,35.99,35.99,35.97,35.97,47160.0,28.7354,28.7354,28.7194,28.7194,47160.0
2017-12-15 15:20:00,35.98,36.0,35.97,35.97,60748.0,28.7274,28.7433,28.7194,28.7194,60748.0
2017-12-15 15:25:00,35.98,35.99,35.97,35.97,41996.0,28.7274,28.7354,28.7194,28.7194,41996.0
2017-12-15 15:30:00,35.98,36.02,35.97,35.98,110124.0,28.7274,28.7593,28.7194,28.7274,110124.0
2017-12-15 15:35:00,35.99,36.0,35.96,35.98,108618.0,28.7354,28.7433,28.7114,28.7274,108618.0
2017-12-15 15:40:00,35.98,35.99,35.93,35.94,115102.0,28.7274,28.7354,28.6874,28.6954,115102.0
2017-12-15 15:45:00,35.93,36.0,35.93,35.93,156421.0,28.6874,28.7433,28.6874,28.6874,156421.0
2017-12-15 15:50:00,35.94,35.94,35.86,35.88,327359.0,28.6954,28.6954,28.6316,28.6475,327359.0
2017-12-15 15:55:00,35.89,35.91,35.84,35.86,718275.0,28.6555,28.6715,28.6156,28.6316,718275.0
2017-12-18 09:30:00,36.05,36.23,36.05,36.18,81943.0,28.7833,28.927,28.7833,28.8871,81943.0
2017-12-18 09:35:00,36.18,36.29,36.17,36.27,58429.0,28.8871,28.9749,28.8791,28.9589,58429.0
2017-12-18 09:40:00,36.28,36.39,36.28,36.38,44631.0,28.9669,29.0547,28.9669,29.0467,44631.0
2017-12-18 09:45:00,36.38,36.39,36.3,36.37,48221.0,29.0467,29.0547,28.9829,29.0388,48221.0
2017-12-18 09:50:00,36.38,36.46,36.37,36.38,55728.0,29.0467,29.1106,29.0388,29.0467,55728.0
2017-12-18 09:55:00,36.38,36.44,36.37,36.4,22140.0,29.0467,29.0946,29.0388,29.0627,22140.0
2017-12-18 10:00:00,36.39,36.39,36.32,36.33,32006.0,29.0547,29.0547,28.9988,29.0068,32006.0
2017-12-18 10:05:00,36.33,36.34,36.3,36.34,24075.0,29.0068,29.0148,28.9829,29.0148,24075.0
2017-12-18 10:10:00,36.34,36.37,36.31,36.31,30765.0,29.0148,29.0388,28.9908,28.9908,30765.0
2017-12-18 10:15:00,36.31,36.35,36.3,36.34,16659.0,28.9908,29.0228,28.9829,29.0148,16659.0
2017-12-18 10:20:00,36.34,36.35,36.32,36.35,22069.0,29.0148,29.0228,28.9988,29.0228,22069.0
2017-12-18 10:25:00,36.35,36.37,36.33,36.35,21716.0,29.0228,29.0388,29.0068,29.0228,21716.0
2017-12-18 10:30:00,36.34,36.43,36.32,36.43,42311.0,29.0148,29.0867,28.9988,29.0867,42311.0
2017-12-18 10:35:00,36.42,36.43,36.37,36.42,36865.0,29.0787,29.0867,29.0388,29.0787,36865.0
2017-12-18 10:40:00,36.42,36.45,36.38,36.41,34960.0,29.0787,29.1026,29.0467,29.0707,34960.0
2017-12-18 10:45:00,36.42,36.43,36.37,36.4,36005.0,29.0787,29.0867,29.0388,29.0627,36005.0
2017-12-18 10:50:00,36.41,36.44,36.4,36.41,19119.0,29.0707,29.0946,29.0627,29.0707,19119.0
2017-12-18 10:55:00,36.41,36.47,36.38,36.45,41525.0,29.0707,29.1186,29.0467,29.1026,41525.0
2017-12-18 11:00:00,36.46,36.53,36.46,36.53,91536.0,29.1106,29.1665,29.1106,29.1665,91536.0
2017-12-18 11:05:00,36.53,36.54,36.5,36.54,24285.0,29.1665,29.1745,29.1425,29.1745,24285.0
2017-12-18 11:10:00,36.54,36.55,36.52,36.55,50656.0,29.1745,29.1825,29.1585,29.1825,50656.0
2017-12-18 11:15:00,36.55,36.56,36.52,36.53,62819.0,29.1825,29.1905,29.1585,29.1665,62819.0
2017-12-18 11:20:00,36.52,36.55,36.51,36.53,83182.0,29.1585,29.1825,29.1505,29.1665,83182.0
2017-12-18 11:25:00,36.52,36.54,36.49,36.52,40803.0,29.1585,29.1745,29.1346,29.1585,40803.0
2017-12-18 11:30:00,36.53,36.55,36.51,36.52,56240.0,29.1665,29.1825,29.1505,29.1585,56240.0
2017-12-18 11:35:00,36.52,36.54,36.5,36.52,38104.0,29.1585,29.1745,29.1425,29.1585,38104.0
2017-12-18 11:40:00,36.53,36.57,36.52,36.56,38042.0,29.1665,29.1984,29.1585,29.1905,38042.0
2017-12-18 11:45:00,36.55,36.57,36.53,36.54,22044.0,29.1825,29.1984,29.1665,29.1745,22044.0
2017-12-18 11:50:00,36.54,36.56,36.5,36.53,34807.0,29.1745,29.1905,29.1425,29.1665,34807.0
2017-12-18 11:55:00,36.53,36.54,36.48,36.5,27867.0,29.1665,29.1745,29.1266,29.1425,27867.0
2017-12-18 12:00:00,36.5,36.52,36.46,36.51,29485.0,29.1425,29.1585,29.1106,29.1505,29485.0
2017-12-18 12:05:00,36.51,36.54,36.5,36.54,22062.0,29.1505,29.1745,29.1425,29.1745,22062.0
2017-12-18 12:10:00,36.55,36.6,36.54,36.59,26615.0,29.1825,29.2224,29.1745,29.2144,26615.0
2017-12-18 12:15:00,36.6,36.63,36.58,36.59,66559.0,29.2224,29.2463,29.2064,29.2144,66559.0
2017-12-18 12:20:00,36.59,36.65,36.58,36.64,26359.0,29.2144,29.2623,29.2064,29.2543,26359.0
2017-12-18 12:25:00,36.64,36.67,36.62,36.66,33948.0,29.2543,29.2783,29.2384,29.2703,33948.0
2017-12-18 12:30:00,36.65,36.71,36.65,36.7,34819.0,29.2623,29.3102,29.2623,29.3022,34819.0
2017-12-18 12:35:00,36.7,36.74,36.7,36.73,49090.0,29.3022,29.3342,29.3022,29.3262,49090.0
2017-12-18 12:40:00,36.73,36.73,36.72,36.72,18412.0,29.3262,29.3262,29.3182,29.3182,18412.0
2017-12-18 12:45:00,36.73,36.76,36.72,36.75,57721.0,29.3262,29.3501,29.3182,29.3422,57721.0
2017-12-18 12:50:00,36.75,36.75,36.74,36.75,30126.0,29.3422,29.3422,29.3342,29.3422,30126.0
2017-12-18 12:55:00,36.75,36.75,36.7,36.73,46641.0,29.3422,29.3422,29.3022,29.3262,46641.0
2017-12-18 13:00:00,36.74,36.84,36.73,36.84,72903.0,29.3342,29.414,29.3262,29.414,72903.0
2017-12-18 13:05:00,36.83,36.85,36.8,36.85,47332.0,29.406,29.422,29.3821,29.422,47332.0
2017-12-18 13:10:00,36.84,36.87,36.83,36.84,57369.0,29.414,29.438,29.406,29.414,57369.0
2017-12-18 13:15:00,36.83,36.88,36.82,36.88,30971.0,29.406,29.4459,29.398,29.4459,30971.0
2017-12-18 13:20:00,36.88,36.96,36.87,36.94,76255.0,29.4459,29.5098,29.438,29.4939,76255.0
2017-12-18 13:25:00,36.93,36.93,36.83,36.84,43690.0,29.4859,29.4859,29.406,29.414,43690.0
2017-12-18 13:30:00,36.84,36.86,36.8,36.84,51099.0,29.414,29.43,29.3821,29.414,51099.0
2017-12-18 13:35:00,36.83,36.84,36.8,36.8,27799.0,29.406,29.414,29.3821,29.3821,27799.0
2017-12-18 13:40:00,36.8,36.84,36.78,36.79,50039.0,29.3821,29.414,29.3661,29.3741,50039.0
2017-12-18 13:45:00,36.78,36.79,36.75,36.77,40735.0,29.3661,29.3741,29.3422,29.3581,40735.0
2017-12-18 13:50:00,36.77,36.77,36.72,36.74,27652.0,29.3581,29.3581,29.3182,29.3342,27652.0
2017-12-18 13:55:00,36.74,36.75,36.71,36.71,21378.0,29.3342,29.3422,29.3102,29.3102,21378.0
2017-12-18 14:00:00,36.71,36.75,36.67,36.73,84708.0,29.3102,29.3422,29.2783,29.3262,84708.0
2017-12-18 14:05:00,36.73,36.73,36.7,36.7,16529.0,29.3262,29.3262,29.3022,29.3022,16529.0
2017-12-18 14:10:00,36.7,36.75,36.7,36.73,39219.0,29.3022,29.3422,29.3022,29.3262,39219.0
2017-12-18 14:15:00,36.74,36.75,36.73,36.73,14256.0,29.3342,29.3422,29.3262,29.3262,14256.0
2017-12-18 14:20:00,36.73,36.77,36.73,36.75,38396.0,29.3262,29.3581,29.3262,29.3422,38396.0
2017-12-18 14:25:00,36.75,36.76,36.71,36.73,56938.0,29.3422,29.3501,29.3102,29.3262,56938.0
2017-12-18 14:30:00,36.72,36.73,36.7,36.72,37020.0,29.3182,29.3262,29.3022,29.3182,37020.0
2017-12-18 14:35:00,36.72,36.73,36.69,36.7,18361.0,29.3182,29.3262,29.2942,29.3022,18361.0
2017-12-18 14:40:00,36.7,36.7,36.65,36.67,36680.0,29.3022,29.3022,29.2623,29.2783,36680.0
2017-12-18 14:45:00,36.68,36.71,36.67,36.7,30997.0,29.2863,29.3102,29.2783,29.3022,30997.0
2017-12-18 14:50:00,36.7,36.73,36.69,36.69,42546.0,29.3022,29.3262,29.2942,29.2942,42546.0
2017-12-18 14:55:00,36.7,36.74,36.69,36.72,38098.0,29.3022,29.3342,29.2942,29.3182,38098.0
2017-12-18 15:00:00,36.72,36.75,36.71,36.73,29155.0,29.3182,29.3422,29.3102,29.3262,29155.0
2017-12-18 15:05:00,36.73,36.76,36.73,36.73,40772.0,29.3262,29.3501,29.3262,29.3262,40772.0
2017-12-18 15:10:00,36.73,36.73,36.7,36.72,30401.0,29.3262,29.3262,29.3022,29.3182,30401.0
2017-12-18 15:15:00,36.72,36.75,36.71,36.75,39880.0,29.3182,29.3422,29.3102,29.3422,39880.0
2017-12-18 15:20:00,36.75,36.76,36.72,36.76,45190.0,29.3422,29.3501,29.3182,29.3501,45190.0
2017-12-18 15:25:00,36.76,36.76,36.73,36.74,42266.0,29.3501,29.3501,29.3262,29.3342,42266.0
2017-12-18 15:30:00,36.74,36.75,36.7,36.7,53588.0,29.3342,29.3422,29.3022,29.3022,53588.0
2017-12-18 15:35:00,36.7,36.72,36.64,36.64,96001.0,29.3022,29.3182,29.2543,29.2543,96001.0
2017-12-18 15:40:00,36.65,36.68,36.64,36.66,95280.0,29.2623,29.2863,29.2543,29.2703,95280.0
2017-12-18 15:45:00,36.66,36.71,36.66,36.7,86656.0,29.2703,29.3102,29.2703,29.3022,86656.0
2017-12-18 15:50:00,36.7,36.71,36.7,36.7,75638.0,29.3022,29.3102,29.3022,29.3022,75638.0
2017-12-18 15:55:00,36.7,36.71,36.63,36.66,421282.0,29.3022,29.3102,29.2463,29.2703,421282.0
2017-12-19 09:30:00,36.55,36.62,36.43,36.56,88653.0,29.1825,29.2384,29.0867,29.1905,88653.0
2017-12-19 09:35:00,36.58,36.68,36.53,36.6,60113.0,29.2064,29.2863,29.1665,29.2224,60113.0
2017-12-19 09:40:00,36.61,36.65,36.48,36.5,46175.0,29.2304,29.2623,29.1266,29.1425,46175.0
2017-12-19 09:45:00,36.51,36.67,36.43,36.67,73828.0,29.1505,29.2783,29.0867,29.2783,73828.0
2017-12-19 09:50:00,36.66,36.72,36.64,36.69,56845.0,29.2703,29.3182,29.2543,29.2942,56845.0
2017-12-19 09:55:00,36.7,36.78,36.68,36.69,40994.0,29.3022,29.3661,29.2863,29.2942,40994.0
2017-12-19 10:00:00,36.69,36.69,36.58,36.67,69403.0,29.2942,29.2942,29.2064,29.2783,69403.0
2017-12-19 10:05:00,36.67,36.73,36.67,36.71,21865.0,29.2783,29.3262,29.2783,29.3102,21865.0
2017-12-19 10:10:00,36.7,36.71,36.64,36.7,23749.0,29.3022,29.3102,29.2543,29.3022,23749.0
2017-12-19 10:15:00,36.69,36.7,36.63,36.7,49354.0,29.2942,29.3022,29.2463,29.3022,49354.0
2017-12-19 10:20:00,36.7,36.71,36.65,36.67,25640.0,29.3022,29.3102,29.2623,29.2783,25640.0
2017-12-19 10:25:00,36.66,36.68,36.65,36.67,23055.0,29.2703,29.2863,29.2623,29.2783,23055.0
2017-12-19 10:30:00,36.67,36.67,36.64,36.66,46537.0,29.2783,29.2783,29.2543,29.2703,46537.0
2017-12-19 10:35:00,36.66,36.67,36.62,36.63,27436.0,29.2703,29.2783,29.2384,29.2463,27436.0
2017-12-19 10:40:00,36.62,36.65,36.6,36.65,21341.0,29.2384,29.2623,29.2224,29.2623,21341.0
2017-12-19 10:45:00,36.65,36.65,36.55,36.56,40609.0,29.2623,29.2623,29.1825,29.1905,40609.0
2017-12-19 10:50:00,36.55,36.57,36.51,36.57,21484.0,29.1825,29.1984,29.1505,29.1984,21484.0
2017-12-19 10:55:00,36.57,36.6,36.55,36.58,23331.0,29.1984,29.2224,29.1825,29.2064,23331.0
2017-12-19 11:00:00,36.59,36.59,36.54,36.56,42576.0,29.2144,29.2144,29.1745,29.1905,42576.0
2017-12-19 11:05:00,36.56,36.57,36.45,36.45,44437.0,29.1905,29.1984,29.1026,29.1026,44437.0
2017-12-19 11:10:00,36.45,36.46,36.43,36.45,21097.0,29.1026,29.1106,29.0867,29.1026,21097.0
2017-12-19 11:15:00,36.45,36.49,36.44,36.48,24774.0,29.1026,29.1346,29.0946,29.1266,24774.0
2017-12-19 11:20:00,36.48,36.48,36.43,36.44,21900.0,29.1266,29.1266,29.0867,29.0946,21900.0
2017-12-19 11:25:00,36.43,36.46,36.42,36.42,23426.0,29.0867,29.1106,29.0787,29.0787,23426.0
2017-12-19 11:30:00,36.42,36.45,36.39,36.42,27244.0,29.0787,29.1026,29.0547,29.0787,27244.0
2017-12-19 11:35:00,36.42,36.42,36.36,36.37,30352.0,29.0787,29.0787,29.0308,29.0388,30352.0
2017-12-19 11:40:00,36.37,36.44,36.36,36.41,36044.0,29.0388,29.0946,29.0308,29.0707,36044.0
2017-12-19 11:45:00,36.41,36.46,36.4,36.44,29825.0,29.0707,29.1106,29.0627,29.0946,29825.0
2017-12-19 11:50:00,36.43,36.44,36.37,36.38,26340.0,29.0867,29.0946,29.0388,29.0467,26340.0
2017-12-19 11:55:00,36.38,36.4,36.33,36.36,17356.0,29.0467,29.0627,29.0068,29.0308,17356.0
2017-12-19 12:00:00,36.36,36.37,36.32,36.34,34694.0,29.0308,29.0388,28.9988,29.0148,34694.0
2017-12-19 12:05:00,36.34,36.34,36.26,36.29,44367.0,29.0148,29.0148,28.9509,28.9749,44367.0
2017-12-19 12:10:00,36.29,36.29,36.27,36.29,21000.0,28.9749,28.9749,28.9589,28.9749,21000.0
2017-12-19 12:15:00,36.28,36.29,36.24,36.25,34097.0,28.9669,28.9749,28.935,28.9429,34097.0
2017-12-19 12:20:00,36.25,36.32,36.2,36.31,99870.0,28.9429,28.9988,28.903,28.9908,99870.0
2017-12-19 12:25:00,36.31,36.32,36.25,36.26,11649.0,28.9908,28.9988,28.9429,28.9509,11649.0
2017-12-19 12:30:00,36.25,36.27,36.24,36.25,13174.0,28.9429,28.9589,28.935,28.9429,13174.0
2017-12-19 12:35:00,36.25,36.25,36.21,36.24,22666.0,28.9429,28.9429,28.911,28.935,22666.0
2017-12-19 12:40:00,36.24,36.26,36.24,36.25,18515.0,28.935,28.9509,28.935,28.9429,18515.0
2017-12-19 12:45:00,36.25,36.25,36.22,36.22,11079.0,28.9429,28.9429,28.919,28.919,11079.0
2017-12-19 12:50:00,36.23,36.28,36.22,36.27,16003.0,28.927,28.9669,28.919,28.9589,16003.0
2017-12-19 12:55:00,36.27,36.27,36.24,36.27,27349.0,28.9589,28.9589,28.935,28.9589,27349.0
2017-12-19 13:00:00,36.26,36.26,36.2,36.2,25118.0,28.9509,28.9509,28.903,28.903,25118.0
2017-12-19 13:05:00,36.2,36.23,36.17,36.19,26463.0,28.903,28.927,28.8791,28.895,26463.0
2017-12-19 13:10:00,36.19,36.21,36.18,36.19,16601.0,28.895,28.911,28.8871,28.895,16601.0
2017-12-19 13:15:00,36.2,36.24,36.2,36.23,13635.0,28.903,28.935,28.903,28.927,13635.0
2017-12-19 13:20:00,36.24,36.26,36.23,36.26,21724.0,28.935,28.9509,28.927,28.9509,21724.0
2017-12-19 13:25:00,36.26,36.33,36.26,36.32,22112.0,28.9509,29.0068,28.9509,28.9988,22112.0
2017-12-19 13:30:00,36.33,36.35,36.3,36.34,26211.0,29.0068,29.0228,28.9829,29.0148,26211.0
2017-12-19 13:35:00,36.34,36.34,36.31,36.32,6952.0,29.0148,29.0148,28.9908,28.9988,6952.0
2017-12-19 13:40:00,36.31,36.32,36.3,36.3,13559.0,28.9908,28.9988,28.9829,28.9829,13559.0
2017-12-19 13:45:00,36.3,36.38,36.3,36.36,62491.0,28.9829,29.0467,28.9829,29.0308,62491.0
2017-12-19 13:50:00,36.36,36.39,36.34,36.38,18732.0,29.0308,29.0547,29.0148,29.0467,18732.0
2017-12-19 13:55:00,36.38,36.38,36.33,36.33,16079.0,29.0467,29.0467,29.0068,29.0068,16079.0
2017-12-19 14:00:00,36.33,36.36,36.32,36.32,15273.0,29.0068,29.0308,28.9988,28.9988,15273.0
2017-12-19 14:05:00,36.32,36.35,36.3,36.31,21972.0,28.9988,29.0228,28.9829,28.9908,21972.0
2017-12-19 14:10:00,36.32,36.32,36.3,36.32,13066.0,28.9988,28.9988,28.9829,28.9988,13066.0
2017-12-19 14:15:00,36.31,36.32,36.29,36.32,22105.0,28.9908,28.9988,28.9749,28.9988,22105.0
2017-12-19 14:20:00,36.31,36.35,36.31,36.35,15966.0,28.9908,29.0228,28.9908,29.0228,15966.0
2017-12-19 14:25:00,36.36,36.37,36.35,36.37,12672.0,29.0308,29.0388,29.0228,29.0388,12672.0
2017-12-19 14:30:00,36.37,36.37,36.36,36.36,13275.0,29.0388,29.0388,29.0308,29.0308,13275.0
2017-12-19 14:35:00,36.36,36.39,36.36,36.38,17977.0,29.0308,29.0547,29.0308,29.0467,17977.0
2017-12-19 14:40:00,36.38,36.38,36.36,36.36,12685.0,29.0467,29.0467,29.0308,29.0308,12685.0
2017-12-19 14:45:00,36.36,36.37,36.36,36.37,6048.0,29.0308,29.0388,29.0308,29.0388,6048.0
2017-12-19 14:50:00,36.37,36.38,36.35,36.38,32019.0,29.0388,29.0467,29.0228,29.0467,32019.0
2017-12-19 14:55:00,36.38,36.4,36.37,36.4,17629.0,29.0467,29.0627,29.0388,29.0627,17629.0
2017-12-19 15:00:00,36.4,36.4,36.36,36.37,23842.0,29.0627,29.0627,29.0308,29.0388,23842.0
2017-12-19 15:05:00,36.37,36.38,36.31,36.31,26242.0,29.0388,29.0467,28.9908,28.9908,26242.0
2017-12-19 15:10:00,36.32,36.37,36.3,36.37,39098.0,28.9988,29.0388,28.9829,29.0388,39098.0
2017-12-19 15:15:00,36.36,36.4,36.36,36.4,16399.0,29.0308,29.0627,29.0308,29.0627,16399.0
2017-12-19 15:20:00,36.4,36.42,36.38,36.4,21835.0,29.0627,29.0787,29.0467,29.0627,21835.0
2017-12-19 15:25:00,36.41,36.42,36.38,36.41,29495.0,29.0707,29.0787,29.0467,29.0707,29495.0
2017-12-19 15:30:00,36.4,36.4,36.38,36.38,29620.0,29.0627,29.0627,29.0467,29.0467,29620.0
2017-12-19 15:35:00,36.38,36.41,36.38,36.4,52974.0,29.0467,29.0707,29.0467,29.0627,52974.0
2017-12-19 15:40:00,36.41,36.43,36.38,36.41,91596.0,29.0707,29.0867,29.0467,29.0707,91596.0
2017-12-19 15:45:00,36.41,36.42,36.39,36.4,53407.0,29.0707,29.0787,29.0547,29.0627,53407.0
2017-12-19 15:50:00,36.41,36.41,36.39,36.41,71401.0,29.0707,29.0707,29.0547,29.0707,71401.0
2017-12-19 15:55:00,36.41,36.41,36.35,36.35,177411.0,29.0707,29.0707,29.0228,29.0228,177411.0
2017-12-20 09:30:00,36.48,36.48,36.29,36.31,97652.0,29.1266,29.1266,28.9749,28.9908,97652.0
2017-12-20 09:35:00,36.31,36.31,36.11,36.21,43892.0,28.9908,28.9908,28.8312,28.911,43892.0
2017-12-20 09:40:00,36.21,36.32,36.21,36.26,34713.0,28.911,28.9988,28.911,28.9509,34713.0
2017-12-20 09:45:00,36.26,36.36,36.23,36.31,39194.0,28.9509,29.0308,28.927,28.9908,39194.0
2017-12-20 09:50:00,36.31,36.31,36.25,36.26,30358.0,28.9908,28.9908,28.9429,28.9509,30358.0
2017-12-20 09:55:00,36.26,36.3,36.21,36.27,29822.0,28.9509,28.9829,28.911,28.9589,29822.0
2017-12-20 10:00:00,36.27,36.3,36.21,36.3,32559.0,28.9589,28.9829,28.911,28.9829,32559.0
2017-12-20 10:05:00,36.3,36.46,36.29,36.44,57939.0,28.9829,29.1106,28.9749,29.0946,57939.0
2017-12-20 10:10:00,36.44,36.48,36.42,36.44,33104.0,29.0946,29.1266,29.0787,29.0946,33104.0
2017-12-20 10:15:00,36.44,36.5,36.43,36.5,30227.0,29.0946,29.1425,29.0867,29.1425,30227.0
2017-12-20 10:20:00,36.49,36.49,36.45,36.48,24941.0,29.1346,29.1346,29.1026,29.1266,24941.0
2017-12-20 10:25:00,36.47,36.48,36.41,36.41,27191.0,29.1186,29.1266,29.0707,29.0707,27191.0
2017-12-20 10:30:00,36.41,36.52,36.4,36.52,39368.0,29.0707,29.1585,29.0627,29.1585,39368.0
2017-12-20 10:35:00,36.52,36.54,36.49,36.49,19701.0,29.1585,29.1745,29.1346,29.1346,19701.0
2017-12-20 10:40:00,36.49,36.49,36.41,36.43,17987.0,29.1346,29.1346,29.0707,29.0867,17987.0
2017-12-20 10:45:00,36.42,36.47,36.41,36.45,16271.0,29.0787,29.1186,29.0707,29.1026,16271.0
2017-12-20 10:50:00,36.46,36.49,36.45,36.46,13639.0,29.1106,29.1346,29.1026,29.1106,13639.0
2017-12-20 10:55:00,36.46,36.51,36.45,36.51,22881.0,29.1106,29.1505,29.1026,29.1505,22881.0
2017-12-20 11:00:00,36.51,36.55,36.5,36.54,23010.0,29.1505,29.1825,29.1425,29.1745,23010.0
2017-12-20 11:05:00,36.55,36.57,36.53,36.55,14306.0,29.1825,29.1984,29.1665,29.1825,14306.0
2017-12-20 11:10:00,36.55,36.6,36.54,36.55,29379.0,29.1825,29.2224,29.1745,29.1825,29379.0
2017-12-20 11:15:00,36.56,36.57,36.54,36.55,12595.0,29.1905,29.1984,29.1745,29.1825,12595.0
2017-12-20 11:20:00,36.56,36.58,36.56,36.58,12361.0,29.1905,29.2064,29.1905,29.2064,12361.0
2017-12-20 11:25:00,36.58,36.59,36.53,36.55,21761.0,29.2064,29.2144,29.1665,29.1825,21761.0
2017-12-20 11:30:00,36.55,36.57,36.54,36.54,16112.0,29.1825,29.1984,29.1745,29.1745,16112.0
2017-12-20 11:35:00,36.55,36.58,36.51,36.52,33724.0,29.1825,29.2064,29.1505,29.1585,33724.0
2017-12-20 11:40:00,36.51,36.55,36.51,36.52,19179.0,29.1505,29.1825,29.1505,29.1585,19179.0
2017-12-20 11:45:00,36.52,36.59,36.52,36.57,25762.0,29.1585,29.2144,29.1585,29.1984,25762.0
2017-12-20 11:50:00,36.57,36.57,36.54,36.55,8126.0,29.1984,29.1984,29.1745,29.1825,8126.0
2017-12-20 11:55:00,36.55,36.6,36.55,36.6,26573.0,29.1825,29.2224,29.1825,29.2224,26573.0
2017-12-20 12:00:00,36.6,36.63,36.6,36.62,16909.0,29.2224,29.2463,29.2224,29.2384,16909.0
2017-12-20 12:05:00,36.61,36.66,36.6,36.65,37276.0,29.2304,29.2703,29.2224,29.2623,37276.0
2017-12-20 12:10:00,36.66,36.67,36.62,36.65,13122.0,29.2703,29.2783,29.2384,29.2623,13122.0
2017-12-20 12:15:00,36.65,36.68,36.61,36.62,17383.0,29.2623,29.2863,29.2304,29.2384,17383.0
2017-12-20 12:20:00,36.62,36.65,36.62,36.63,13918.0,29.2384,29.2623,29.2384,29.2463,13918.0
2017-12-20 12:25:00,36.63,36.69,36.63,36.64,26744.0,29.2463,29.2942,29.2463,29.2543,26744.0
2017-12-20 12:30:00,36.64,36.69,36.61,36.68,23254.0,29.2543,29.2942,29.2304,29.2863,23254.0
2017-12-20 12:35:00,36.68,36.72,36.68,36.71,33336.0,29.2863,29.3182,29.2863,29.3102,33336.0
2017-12-20 12:40:00,36.7,36.7,36.66,36.66,25681.0,29.3022,29.3022,29.2703,29.2703,25681.0
2017-12-20 12:45:00,36.67,36.68,36.65,36.66,11113.0,29.2783,29.2863,29.2623,29.2703,11113.0
2017-12-20 12:50:00,36.67,36.68,36.64,36.64,10518.0,29.2783,29.2863,29.2543,29.2543,10518.0
2017-12-20 12:55:00,36.65,36.67,36.63,36.63,23468.0,29.2623,29.2783,29.2463,29.2463,23468.0
2017-12-20 13:00:00,36.63,36.68,36.62,36.66,26647.0,29.2463,29.2863,29.2384,29.2703,26647.0
2017-12-20 13:05:00,36.66,36.67,36.64,36.65,12095.0,29.2703,29.2783,29.2543,29.2623,12095.0
2017-12-20 13:10:00,36.64,36.67,36.64,36.66,11164.0,29.2543,29.2783,29.2543,29.2703,11164.0
2017-12-20 13:15:00,36.66,36.68,36.65,36.65,15310.0,29.2703,29.2863,29.2623,29.2623,15310.0
2017-12-20 13:20:00,36.66,36.7,36.65,36.68,24816.0,29.2703,29.3022,29.2623,29.2863,24816.0
2017-12-20 13:25:00,36.68,36.68,36.61,36.62,18260.0,29.2863,29.2863,29.2304,29.2384,18260.0
2017-12-20 13:30:00,36.62,36.67,36.62,36.66,12732.0,29.2384,29.2783,29.2384,29.2703,12732.0
2017-12-20 13:35:00,36.67,36.69,36.66,36.67,14130.0,29.2783,29.2942,29.2703,29.2783,14130.0
2017-12-20 13:40:00,36.66,36.68,36.64,36.66,19791.0,29.2703,29.2863,29.2543,29.2703,19791.0
2017-12-20 13:45:00,36.66,36.68,36.66,36.66,10374.0,29.2703,29.2863,29.2703,29.2703,10374.0
2017-12-20 13:50:00,36.66,36.68,36.64,36.67,19653.0,29.2703,29.2863,29.2543,29.2783,19653.0
2017-12-20 13:55:00,36.66,36.67,36.64,36.66,11706.0,29.2703,29.2783,29.2543,29.2703,11706.0
2017-12-20 14:00:00,36.66,36.67,36.6,36.62,22610.0,29.2703,29.2783,29.2224,29.2384,22610.0
2017-12-20 14:05:00,36.63,36.63,36.59,36.59,5851.0,29.2463,29.2463,29.2144,29.2144,5851.0
2017-12-20 14:10:00,36.6,36.61,36.58,36.59,19951.0,29.2224,29.2304,29.2064,29.2144,19951.0
2017-12-20 14:15:00,36.59,36.62,36.57,36.57,18199.0,29.2144,29.2384,29.1984,29.1984,18199.0
2017-12-20 14:20:00,36.58,36.58,36.56,36.58,15123.0,29.2064,29.2064,29.1905,29.2064,15123.0
2017-12-20 14:25:00,36.58,36.62,36.58,36.61,18448.0,29.2064,29.2384,29.2064,29.2304,18448.0
2017-12-20 14:30:00,36.61,36.64,36.6,36.63,10876.0,29.2304,29.2543,29.2224,29.2463,10876.0
2017-12-20 14:35:00,36.63,36.63,36.6,36.6,24955.0,29.2463,29.2463,29.2224,29.2224,24955.0
2017-12-20 14:40:00,36.6,36.61,36.58,36.59,13335.0,29.2224,29.2304,29.2064,29.2144,13335.0
2017-12-20 14:45:00,36.58,36.62,36.58,36.62,24333.0,29.2064,29.2384,29.2064,29.2384,24333.0
2017-12-20 14:50:00,36.62,36.62,36.6,36.62,8473.0,29.2384,29.2384,29.2224,29.2384,8473.0
2017-12-20 14:55:00,36.62,36.62,36.57,36.59,34894.0,29.2384,29.2384,29.1984,29.2144,34894.0
2017-12-20 15:00:00,36.59,36.6,36.56,36.59,17958.0,29.2144,29.2224,29.1905,29.2144,17958.0
2017-12-20 15:05:00,36.6,36.6,36.58,36.59,24110.0,29.2224,29.2224,29.2064,29.2144,24110.0
2017-12-20 15:10:00,36.59,36.61,36.55,36.56,45429.0,29.2144,29.2304,29.1825,29.1905,45429.0
2017-12-20 15:15:00,36.56,36.58,36.56,36.58,25160.0,29.1905,29.2064,29.1905,29.2064,25160.0
2017-12-20 15:20:00,36.58,36.61,36.58,36.59,20099.0,29.2064,29.2304,29.2064,29.2144,20099.0
2017-12-20 15:25:00,36.59,36.6,36.57,36.59,23994.0,29.2144,29.2224,29.1984,29.2144,23994.0
2017-12-20 15:30:00,36.59,36.6,36.57,36.58,41428.0,29.2144,29.2224,29.1984,29.2064,41428.0
2017-12-20 15:35:00,36.59,36.63,36.58,36.63,39826.0,29.2144,29.2463,29.2064,29.2463,39826.0
2017-12-20 15:40:00,36.63,36.68,36.62,36.68,40784.0,29.2463,29.2863,29.2384,29.2863,40784.0
2017-12-20 15:45:00,36.67,36.68,36.65,36.66,57637.0,29.2783,29.2863,29.2623,29.2703,57637.0
2017-12-20 15:50:00,36.66,36.67,36.62,36.63,120992.0,29.2703,29.2783,29.2384,29.2463,120992.0
2017-12-20 15:55:00,36.62,36.64,36.59,36.62,225419.0,29.2384,29.2543,29.2144,29.2384,225419.0
2017-12-21 09:30:00,36.58,36.71,36.55,36.64,52890.0,29.2064,29.3102,29.1825,29.2543,52890.0
2017-12-21 09:35:00,36.64,36.74,36.64,36.68,20728.0,29.2543,29.3342,29.2543,29.2863,20728.0
2017-12-21 09:40:00,36.68,36.72,36.65,36.65,29533.0,29.2863,29.3182,29.2623,29.2623,29533.0
2017-12-21 09:45:00,36.65,36.69,36.62,36.67,25935.0,29.2623,29.2942,29.2384,29.2783,25935.0
2017-12-21 09:50:00,36.67,36.67,36.58,36.6,13058.0,29.2783,29.2783,29.2064,29.2224,13058.0
2017-12-21 09:55:00,36.6,36.63,36.57,36.57,14742.0,29.2224,29.2463,29.1984,29.1984,14742.0
2017-12-21 10:00:00,36.58,36.64,36.56,36.63,18898.0,29.2064,29.2543,29.1905,29.2463,18898.0
2017-12-21 10:05:00,36.64,36.64,36.61,36.63,12921.0,29.2543,29.2543,29.2304,29.2463,12921.0
2017-12-21 10:10:00,36.64,36.67,36.63,36.63,27014.0,29.2543,29.2783,29.2463,29.2463,27014.0
2017-12-21 10:15:00,36.62,36.66,36.58,36.66,23905.0,29.2384,29.2703,29.2064,29.2703,23905.0
2017-12-21 10:20:00,36.65,36.69,36.63,36.68,10340.0,29.2623,29.2942,29.2463,29.2863,10340.0
2017-12-21 10:25:00,36.68,36.73,36.67,36.73,17503.0,29.2863,29.3262,29.2783,29.3262,17503.0
2017-12-21 10:30:00,36.72,36.76,36.72,36.75,15209.0,29.3182,29.3501,29.3182,29.3422,15209.0
2017-12-21 10:35:00,36.76,36.77,36.72,36.75,30960.0,29.3501,29.3581,29.3182,29.3422,30960.0
2017-12-21 10:40:00,36.76,36.77,36.75,36.77,5639.0,29.3501,29.3581,29.3422,29.3581,5639.0
2017-12-21 10:45:00,36.76,36.79,36.76,36.79,13271.0,29.3501,29.3741,29.3501,29.3741,13271.0
2017-12-21 10:50:00,36.78,36.79,36.73,36.75,15741.0,29.3661,29.3741,29.3262,29.3422,15741.0
2017-12-21 10:55:00,36.75,36.75,36.73,36.74,39210.0,29.3422,29.3422,29.3262,29.3342,39210.0
2017-12-21 11:00:00,36.74,36.75,36.73,36.74,19381.0,29.3342,29.3422,29.3262,29.3342,19381.0
2017-12-21 11:05:00,36.75,36.78,36.74,36.77,17882.0,29.3422,29.3661,29.3342,29.3581,17882.0
2017-12-21 11:10:00,36.76,36.77,36.73,36.76,22994.0,29.3501,29.3581,29.3262,29.3501,22994.0
2017-12-21 11:15:00,36.75,36.8,36.75,36.79,24185.0,29.3422,29.3821,29.3422,29.3741,24185.0
2017-12-21 11:20:00,36.79,36.84,36.78,36.82,35483.0,29.3741,29.414,29.3661,29.398,35483.0
2017-12-21 11:25:00,36.82,36.82,36.77,36.79,16127.0,29.398,29.398,29.3581,29.3741,16127.0
2017-12-21 11:30:00,36.79,36.81,36.78,36.79,14008.0,29.3741,29.3901,29.3661,29.3741,14008.0
2017-12-21 11:35:00,36.79,36.86,36.78,36.86,25976.0,29.3741,29.43,29.3661,29.43,25976.0
2017-12-21 11:40:00,36.86,36.87,36.81,36.82,8770.0,29.43,29.438,29.3901,29.398,8770.0
2017-12-21 11:45:00,36.81,36.84,36.79,36.84,15974.0,29.3901,29.414,29.3741,29.414,15974.0
2017-12-21 11:50:00,36.84,36.84,36.82,36.83,10331.0,29.414,29.414,29.398,29.406,10331.0
2017-12-21 11:55:00,36.83,36.84,36.82,36.84,17154.0,29.406,29.414,29.398,29.414,17154.0
2017-12-21 12:00:00,36.83,36.84,36.82,36.84,9186.0,29.406,29.414,29.398,29.414,9186.0
2017-12-21 12:05:00,36.84,36.9,36.84,36.89,27799.0,29.414,29.4619,29.414,29.4539,27799.0
2017-12-21 12:10:00,36.88,36.9,36.88,36.89,9284.0,29.4459,29.4619,29.4459,29.4539,9284.0
2017-12-21 12:15:00,36.9,36.91,36.89,36.89,25223.0,29.4619,29.4699,29.4539,29.4539,25223.0
2017-12-21 12:20:00,36.9,36.91,36.89,36.9,18108.0,29.4619,29.4699,29.4539,29.4619,18108.0
2017-12-21 12:25:00,36.91,36.93,36.91,36.91,18198.0,29.4699,29.4859,29.4699,29.4699,18198.0
2017-12-21 12:30:00,36.91,36.91,36.85,36.86,46162.0,29.4699,29.4699,29.422,29.43,46162.0
2017-12-21 12:35:00,36.86,36.87,36.83,36.85,25148.0,29.43,29.438,29.406,29.422,25148.0
2017-12-21 12:40:00,36.86,36.86,36.82,36.85,21117.0,29.43,29.43,29.398,29.422,21117.0
2017-12-21 12:45:00,36.85,36.85,36.82,36.82,10000.0,29.422,29.422,29.398,29.398,10000.0
2017-12-21 12:50:00,36.83,36.85,36.82,36.84,7426.0,29.406,29.422,29.398,29.414,7426.0
2017-12-21 12:55:00,36.83,36.86,36.83,36.85,12548.0,29.406,29.43,29.406,29.422,12548.0
2017-12-21 13:00:00,36.85,36.86,36.84,36.86,15970.0,29.422,29.43,29.414,29.43,15970.0
2017-12-21 13:05:00,36.86,36.87,36.84,36.87,17023.0,29.43,29.438,29.414,29.438,17023.0
2017-12-21 13:10:00,36.87,36.88,36.85,36.85,17436.0,29.438,29.4459,29.422,29.422,17436.0
2017-12-21 13:15:00,36.85,36.88,36.85,36.87,9516.0,29.422,29.4459,29.422,29.438,9516.0
2017-12-21 13:20:00,36.87,36.88,36.85,36.85,6496.0,29.438,29.4459,29.422,29.422,6496.0
2017-12-21 13:25:00,36.85,36.86,36.84,36.86,15586.0,29.422,29.43,29.414,29.43,15586.0
2017-12-21 13:30:00,36.86,36.86,36.85,36.85,4335.0,29.43,29.43,29.422,29.422,4335.0
2017-12-21 13:35:00,36.85,36.88,36.85,36.86,15627.0,29.422,29.4459,29.422,29.43,15627.0
2017-12-21 13:40:00,36.86,36.88,36.86,36.88,7182.0,29.43,29.4459,29.43,29.4459,7182.0
2017-12-21 13:45:00,36.87,36.88,36.87,36.87,6905.0,29.438,29.4459,29.438,29.438,6905.0
2017-12-21 13:50:00,36.88,36.88,36.86,36.87,6002.0,29.4459,29.4459,29.43,29.438,6002.0
2017-12-21 13:55:00,36.87,36.88,36.86,36.88,10610.0,29.438,29.4459,29.43,29.4459,10610.0
2017-12-21 14:00:00,36.88,36.88,36.86,36.87,7400.0,29.4459,29.4459,29.43,29.438,7400.0
2017-12-21 14:05:00,36.87,36.87,36.85,36.86,11357.0,29.438,29.438,29.422,29.43,11357.0
2017-12-21 14:10:00,36.86,36.86,36.85,36.86,5572.0,29.43,29.43,29.422,29.43,5572.0
2017-12-21 14:15:00,36.86,36.86,36.83,36.83,13112.0,29.43,29.43,29.406,29.406,13112.0
2017-12-21 14:20:00,36.84,36.84,36.83,36.84,6156.0,29.414,29.414,29.406,29.414,6156.0
2017-12-21 14:25:00,36.84,36.84,36.8,36.82,28262.0,29.414,29.414,29.3821,29.398,28262.0
2017-12-21 14:30:00,36.82,36.82,36.76,36.78,18840.0,29.398,29.398,29.3501,29.3661,18840.0
2017-12-21 14:35:00,36.79,36.79,36.77,36.78,12292.0,29.3741,29.3741,29.3581,29.3661,12292.0
2017-12-21 14:40:00,36.78,36.78,36.77,36.77,9193.0,29.3661,29.3661,29.3581,29.3581,9193.0
2017-12-21 14:45:00,36.77,36.79,36.77,36.79,7800.0,29.3581,29.3741,29.3581,29.3741,7800.0
2017-12-21 14:50:00,36.79,36.79,36.78,36.78,5669.0,29.3741,29.3741,29.3661,29.3661,5669.0
2017-12-21 14:55:00,36.79,36.81,36.78,36.8,21073.0,29.3741,29.3901,29.3661,29.3821,21073.0
2017-12-21 15:00:00,36.8,36.81,36.77,36.78,16992.0,29.3821,29.3901,29.3581,29.3661,16992.0
2017-12-21 15:05:00,36.77,36.8,36.77,36.8,16429.0,29.3581,29.3821,29.3581,29.3821,16429.0
2017-12-21 15:10:00,36.8,36.83,36.8,36.81,35306.0,29.3821,29.406,29.3821,29.3901,35306.0
2017-12-21 15:15:00,36.81,36.82,36.8,36.8,18646.0,29.3901,29.398,29.3821,29.3821,18646.0
2017-12-21 15:20:00,36.8,36.82,36.8,36.81,25552.0,29.3821,29.398,29.3821,29.3901,25552.0
2017-12-21 15:25:00,36.81,36.83,36.81,36.83,18414.0,29.3901,29.406,29.3901,29.406,18414.0
2017-12-21 15:30:00,36.83,36.83,36.78,36.79,51479.0,29.406,29.406,29.3661,29.3741,51479.0
2017-12-21 15:35:00,36.79,36.79,36.77,36.78,35152.0,29.3741,29.3741,29.3581,29.3661,35152.0
2017-12-21 15:40:00,36.77,36.78,36.73,36.75,30389.0,29.3581,29.3661,29.3262,29.3422,30389.0
2017-12-21 15:45:00,36.75,36.77,36.74,36.76,60043.0,29.3422,29.3581,29.3342,29.3501,60043.0
2017-12-21 15:50:00,36.76,36.77,36.74,36.77,74837.0,29.3501,29.3581,29.3342,29.3581,74837.0
2017-12-21 15:55:00,36.76,36.77,36.74,36.75,278593.0,29.3501,29.3581,29.3342,29.3422,278593.0
2017-12-22 09:30:00,36.86,36.93,36.83,36.87,53450.0,29.43,29.4859,29.406,29.438,53450.0
2017-12-22 09:35:00,36.87,36.88,36.75,36.8,44454.0,29.438,29.4459,29.3422,29.3821,44454.0
2017-12-22 09:40:00,36.8,36.8,36.71,36.75,15520.0,29.3821,29.3821,29.3102,29.3422,15520.0
2017-12-22 09:45:00,36.76,36.85,36.76,36.81,28624.0,29.3501,29.422,29.3501,29.3901,28624.0
2017-12-22 09:50:00,36.8,36.98,36.8,36.98,51806.0,29.3821,29.5258,29.3821,29.5258,51806.0
2017-12-22 09:55:00,36.97,36.98,36.89,36.9,34842.0,29.5178,29.5258,29.4539,29.4619,34842.0
2017-12-22 10:00:00,36.91,36.92,36.84,36.91,27302.0,29.4699,29.4779,29.414,29.4699,27302.0
2017-12-22 10:05:00,36.91,36.91,36.87,36.89,14435.0,29.4699,29.4699,29.438,29.4539,14435.0
2017-12-22 10:10:00,36.9,36.91,36.85,36.85,16633.0,29.4619,29.4699,29.422,29.422,16633.0
2017-12-22 10:15:00,36.85,36.9,36.83,36.88,30533.0,29.422,29.4619,29.406,29.4459,30533.0
2017-12-22 10:20:00,36.88,36.91,36.87,36.91,22199.0,29.4459,29.4699,29.438,29.4699,22199.0
2017-12-22 10:25:00,36.91,36.93,36.87,36.87,16822.0,29.4699,29.4859,29.438,29.438,16822.0
2017-12-22 10:30:00,36.86,36.88,36.83,36.84,13985.0,29.43,29.4459,29.406,29.414,13985.0
2017-12-22 10:35:00,36.85,36.9,36.85,36.88,17235.0,29.422,29.4619,29.422,29.4459,17235.0
2017-12-22 10:40:00,36.88,36.89,36.84,36.85,23142.0,29.4459,29.4539,29.414,29.422,23142.0
2017-12-22 10:45:00,36.84,36.86,36.79,36.81,26195.0,29.414,29.43,29.3741,29.3901,26195.0
2017-12-22 10:50:00,36.81,36.81,36.78,36.8,13581.0,29.3901,29.3901,29.3661,29.3821,13581.0
2017-12-22 10:55:00,36.79,36.85,36.79,36.82,25665.0,29.3741,29.422,29.3741,29.398,25665.0
2017-12-22 11:00:00,36.81,36.86,36.8,36.85,28692.0,29.3901,29.43,29.3821,29.422,28692.0
2017-12-22 11:05:00,36.86,36.87,36.83,36.84,14472.0,29.43,29.438,29.406,29.414,14472.0
2017-12-22 11:10:00,36.83,36.88,36.83,36.86,17106.0,29.406,29.4459,29.406,29.43,17106.0
2017-12-22 11:15:00,36.87,36.94,36.86,36.94,15345.0,29.438,29.4939,29.43,29.4939,15345.0
2017-12-22 11:20:00,36.94,36.94,36.89,36.9,12109.0,29.4939,29.4939,29.4539,29.4619,12109.0
2017-12-22 11:25:00,36.9,36.93,36.89,36.92,18580.0,29.4619,29.4859,29.4539,29.4779,18580.0
2017-12-22 11:30:00,36.93,36.96,36.87,36.88,83022.0,29.4859,29.5098,29.438,29.4459,83022.0
2017-12-22 11:35:00,36.89,36.9,36.86,36.89,16452.0,29.4539,29.4619,29.43,29.4539,16452.0
2017-12-22 11:40:00,36.89,36.9,36.84,36.88,28569.0,29.4539,29.4619,29.414,29.4459,28569.0
2017-12-22 11:45:00,36.89,36.9,36.87,36.9,10165.0,29.4539,29.4619,29.438,29.4619,10165.0
2017-12-22 11:50:00,36.89,36.9,36.87,36.89,12684.0,29.4539,29.4619,29.438,29.4539,12684.0
2017-12-22 11:55:00,36.89,36.89,36.87,36.89,5083.0,29.4539,29.4539,29.438,29.4539,5083.0
2017-12-22 12:00:00,36.89,36.89,36.88,36.89,11600.0,29.4539,29.4539,29.4459,29.4539,11600.0
2017-12-22 12:05:00,36.89,36.92,36.89,36.91,23043.0,29.4539,29.4779,29.4539,29.4699,23043.0
2017-12-22 12:10:00,36.91,36.93,36.9,36.93,11099.0,29.4699,29.4859,29.4619,29.4859,11099.0
2017-12-22 12:15:00,36.93,36.93,36.89,36.9,13090.0,29.4859,29.4859,29.4539,29.4619,13090.0
2017-12-22 12:20:00,36.9,36.91,36.88,36.91,18264.0,29.4619,29.4699,29.4459,29.4699,18264.0
2017-12-22 12:25:00,36.9,36.94,36.9,36.94,17515.0,29.4619,29.4939,29.4619,29.4939,17515.0
2017-12-22 12:30:00,36.94,36.96,36.92,36.92,24891.0,29.4939,29.5098,29.4779,29.4779,24891.0
2017-12-22 12:35:00,36.92,36.93,36.89,36.92,17959.0,29.4779,29.4859,29.4539,29.4779,17959.0
2017-12-22 12:40:00,36.91,36.93,36.91,36.92,15454.0,29.4699,29.4859,29.4699,29.4779,15454.0
2017-12-22 12:45:00,36.92,36.97,36.92,36.97,19100.0,29.4779,29.5178,29.4779,29.5178,19100.0
2017-12-22 12:50:00,36.97,36.99,36.96,36.98,11360.0,29.5178,29.5338,29.5098,29.5258,11360.0
2017-12-22 12:55:00,36.98,36.99,36.96,36.98,12236.0,29.5258,29.5338,29.5098,29.5258,12236.0
2017-12-22 13:00:00,36.97,36.98,36.97,36.98,5534.0,29.5178,29.5258,29.5178,29.5258,5534.0
2017-12-22 13:05:00,36.98,36.98,36.95,36.97,19172.0,29.5258,29.5258,29.5018,29.5178,19172.0
2017-12-22 13:10:00,36.96,36.98,36.94,36.97,14233.0,29.5098,29.5258,29.4939,29.5178,14233.0
2017-12-22 13:15:00,36.97,36.97,36.95,36.96,20445.0,29.5178,29.5178,29.5018,29.5098,20445.0
2017-12-22 13:20:00,36.96,36.97,36.95,36.96,13706.0,29.5098,29.5178,29.5018,29.5098,13706.0
2017-12-22 13:25:00,36.95,36.96,36.93,36.95,7486.0,29.5018,29.5098,29.4859,29.5018,7486.0
2017-12-22 13:30:00,36.95,36.95,36.92,36.95,13913.0,29.5018,29.5018,29.4779,29.5018,13913.0
2017-12-22 13:35:00,36.95,36.97,36.94,36.95,15050.0,29.5018,29.5178,29.4939,29.5018,15050.0
2017-12-22 13:40:00,36.95,36.95,36.93,36.94,13780.0,29.5018,29.5018,29.4859,29.4939,13780.0
2017-12-22 13:45:00,36.94,36.95,36.92,36.93,13996.0,29.4939,29.5018,29.4779,29.4859,13996.0
2017-12-22 13:50:00,36.93,36.94,36.88,36.9,69655.0,29.4859,29.4939,29.4459,29.4619,69655.0
2017-12-22 13:55:00,36.91,36.95,36.9,36.94,16296.0,29.4699,29.5018,29.4619,29.4939,16296.0
2017-12-22 14:00:00,36.94,36.95,36.91,36.93,20395.0,29.4939,29.5018,29.4699,29.4859,20395.0
2017-12-22 14:05:00,36.92,36.92,36.89,36.9,9925.0,29.4779,29.4779,29.4539,29.4619,9925.0
2017-12-22 14:10:00,36.91,36.91,36.9,36.9,11207.0,29.4699,29.4699,29.4619,29.4619,11207.0
2017-12-22 14:15:00,36.91,36.92,36.9,36.92,8278.0,29.4699,29.4779,29.4619,29.4779,8278.0
2017-12-22 14:20:00,36.91,36.92,36.86,36.89,28948.0,29.4699,29.4779,29.43,29.4539,28948.0
2017-12-22 14:25:00,36.88,36.89,36.86,36.88,13645.0,29.4459,29.4539,29.43,29.4459,13645.0
2017-12-22 14:30:00,36.89,36.9,36.88,36.88,14890.0,29.4539,29.4619,29.4459,29.4459,14890.0
2017-12-22 14:35:00,36.89,36.9,36.88,36.9,8226.0,29.4539,29.4619,29.4459,29.4619,8226.0
2017-12-22 14:40:00,36.9,36.9,36.89,36.9,5300.0,29.4619,29.4619,29.4539,29.4619,5300.0
2017-12-22 14:45:00,36.9,36.9,36.88,36.9,17121.0,29.4619,29.4619,29.4459,29.4619,17121.0
2017-12-22 14:50:00,36.9,36.91,36.88,36.89,20820.0,29.4619,29.4699,29.4459,29.4539,20820.0
2017-12-22 14:55:00,36.89,36.89,36.88,36.89,11735.0,29.4539,29.4539,29.4459,29.4539,11735.0
2017-12-22 15:00:00,36.89,36.91,36.88,36.9,19340.0,29.4539,29.4699,29.4459,29.4619,19340.0
2017-12-22 15:05:00,36.9,36.92,36.89,36.92,11253.0,29.4619,29.4779,29.4539,29.4779,11253.0
2017-12-22 15:10:00,36.92,36.93,36.9,36.92,14864.0,29.4779,29.4859,29.4619,29.4779,14864.0
2017-12-22 15:15:00,36.92,36.92,36.9,36.92,20991.0,29.4779,29.4779,29.4619,29.4779,20991.0
2017-12-22 15:20:00,36.92,36.92,36.86,36.86,39030.0,29.4779,29.4779,29.43,29.43,39030.0
2017-12-22 15:25:00,36.87,36.89,36.86,36.87,37822.0,29.438,29.4539,29.43,29.438,37822.0
2017-12-22 15:30:00,36.87,36.9,36.87,36.9,20798.0,29.438,29.4619,29.438,29.4619,20798.0
2017-12-22 15:35:00,36.9,36.9,36.88,36.9,26943.0,29.4619,29.4619,29.4459,29.4619,26943.0
2017-12-22 15:40:00,36.9,36.91,36.87,36.89,37991.0,29.4619,29.4699,29.438,29.4539,37991.0
2017-12-22 15:45:00,36.9,36.91,36.88,36.89,40599.0,29.4619,29.4699,29.4459,29.4539,40599.0
2017-12-22 15:50:00,36.88,36.9,36.87,36.9,57327.0,29.4459,29.4619,29.438,29.4619,57327.0
2017-12-22 15:55:00,36.9,36.93,36.88,36.91,138460.0,29.4619,29.4859,29.4459,29.4699,138460.0
2017-12-26 09:30:00,37.0,37.24,36.92,37.21,70471.0,29.5418,29.7334,29.4779,29.7094,70471.0
2017-12-26 09:35:00,37.22,37.24,37.06,37.09,45445.0,29.7174,29.7334,29.5897,29.6136,45445.0
2017-12-26 09:40:00,37.09,37.13,37.06,37.13,21643.0,29.6136,29.6456,29.5897,29.6456,21643.0
2017-12-26 09:45:00,37.13,37.17,37.09,37.13,29419.0,29.6456,29.6775,29.6136,29.6456,29419.0
2017-12-26 09:50:00,37.13,37.15,37.06,37.07,23743.0,29.6456,29.6615,29.5897,29.5977,23743.0
2017-12-26 09:55:00,37.07,37.11,37.06,37.09,19331.0,29.5977,29.6296,29.5897,29.6136,19331.0
2017-12-26 10:00:00,37.1,37.22,37.1,37.22,28726.0,29.6216,29.7174,29.6216,29.7174,28726.0
2017-12-26 10:05:00,37.22,37.23,37.17,37.2,39564.0,29.7174,29.7254,29.6775,29.7014,39564.0
2017-12-26 10:10:00,37.2,37.33,37.19,37.33,67731.0,29.7014,29.8052,29.6935,29.8052,67731.0
2017-12-26 10:15:00,37.33,37.33,37.23,37.27,65312.0,29.8052,29.8052,29.7254,29.7573,65312.0
2017-12-26 10:20:00,37.28,37.33,37.25,37.33,52305.0,29.7653,29.8052,29.7414,29.8052,52305.0
2017-12-26 10:25:00,37.32,37.35,37.31,37.34,36938.0,29.7973,29.8212,29.7893,29.8132,36938.0
2017-12-26 10:30:00,37.34,37.44,37.33,37.43,104167.0,29.8132,29.8931,29.8052,29.8851,104167.0
2017-12-26 10:35:00,37.43,37.46,37.42,37.44,28540.0,29.8851,29.909,29.8771,29.8931,28540.0
2017-12-26 10:40:00,37.44,37.45,37.43,37.44,38092.0,29.8931,29.9011,29.8851,29.8931,38092.0
2017-12-26 10:45:00,37.44,37.44,37.4,37.42,29094.0,29.8931,29.8931,29.8611,29.8771,29094.0
2017-12-26 10:50:00,37.41,37.43,37.41,37.41,18790.0,29.8691,29.8851,29.8691,29.8691,18790.0
2017-12-26 10:55:00,37.41,37.44,37.41,37.44,47921.0,29.8691,29.8931,29.8691,29.8931,47921.0
2017-12-26 11:00:00,37.43,37.46,37.43,37.46,63413.0,29.8851,29.909,29.8851,29.909,63413.0
2017-12-26 11:05:00,37.46,37.48,37.39,37.4,37393.0,29.909,29.925,29.8531,29.8611,37393.0
2017-12-26 11:10:00,37.4,37.44,37.39,37.44,40790.0,29.8611,29.8931,29.8531,29.8931,40790.0
2017-12-26 11:15:00,37.44,37.52,37.43,37.47,72114.0,29.8931,29.9569,29.8851,29.917,72114.0
2017-12-26 11:20:00,37.47,37.47,37.44,37.47,32281.0,29.917,29.917,29.8931,29.917,32281.0
2017-12-26 11:25:00,37.47,37.54,37.46,37.54,32226.0,29.917,29.9729,29.909,29.9729,32226.0
2017-12-26 11:30:00,37.55,37.76,37.53,37.76,156484.0,29.9809,30.1486,29.9649,30.1486,156484.0
2017-12-26 11:35:00,37.76,37.99,37.74,37.98,85593.0,30.1486,30.3322,30.1326,30.3242,85593.0
2017-12-26 11:40:00,37.98,38.04,37.9,37.91,137470.0,30.3242,30.3721,30.2603,30.2683,137470.0
2017-12-26 11:45:00,37.91,37.98,37.87,37.95,49456.0,30.2683,30.3242,30.2364,30.3003,49456.0
2017-12-26 11:50:00,37.95,37.96,37.89,37.89,50307.0,30.3003,30.3082,30.2524,30.2524,50307.0
2017-12-26 11:55:00,37.9,37.92,37.89,37.91,23946.0,30.2603,30.2763,30.2524,30.2683,23946.0
2017-12-26 12:00:00,37.91,37.92,37.83,37.83,22188.0,30.2683,30.2763,30.2045,30.2045,22188.0
2017-12-26 12:05:00,37.83,37.84,37.77,37.77,23617.0,30.2045,30.2124,30.1565,30.1565,23617.0
2017-12-26 12:10:00,37.78,37.85,37.76,37.84,32370.0,30.1645,30.2204,30.1486,30.2124,32370.0
2017-12-26 12:15:00,37.84,37.84,37.74,37.74,27326.0,30.2124,30.2124,30.1326,30.1326,27326.0
2017-12-26 12:20:00,37.75,37.75,37.72,37.74,20694.0,30.1406,30.1406,30.1166,30.1326,20694.0
2017-12-26 12:25:00,37.74,37.8,37.73,37.8,28710.0,30.1326,30.1805,30.1246,30.1805,28710.0
2017-12-26 12:30:00,37.8,37.84,37.79,37.8,45506.0,30.1805,30.2124,30.1725,30.1805,45506.0
2017-12-26 12:35:00,37.79,37.88,37.78,37.88,36619.0,30.1725,30.2444,30.1645,30.2444,36619.0
2017-12-26 12:40:00,37.88,37.89,37.82,37.84,37052.0,30.2444,30.2524,30.1965,30.2124,37052.0
2017-12-26 12:45:00,37.84,37.88,37.82,37.86,45555.0,30.2124,30.2444,30.1965,30.2284,45555.0
2017-12-26 12:50:00,37.85,37.85,37.82,37.84,29825.0,30.2204,30.2204,30.1965,30.2124,29825.0
2017-12-26 12:55:00,37.84,37.86,37.78,37.83,35299.0,30.2124,30.2284,30.1645,30.2045,35299.0
2017-12-26 13:00:00,37.83,37.85,37.82,37.84,6883.0,30.2045,30.2204,30.1965,30.2124,6883.0
2017-12-26 13:05:00,37.83,37.84,37.8,37.81,14205.0,30.2045,30.2124,30.1805,30.1885,14205.0
2017-12-26 13:10:00,37.81,37.81,37.77,37.81,12242.0,30.1885,30.1885,30.1565,30.1885,12242.0
2017-12-26 13:15:00,37.8,37.83,37.78,37.8,30234.0,30.1805,30.2045,30.1645,30.1805,30234.0
2017-12-26 13:20:00,37.8,37.81,37.74,37.76,16935.0,30.1805,30.1885,30.1326,30.1486,16935.0
2017-12-26 13:25:00,37.76,37.79,37.75,37.77,23734.0,30.1486,30.1725,30.1406,30.1565,23734.0
2017-12-26 13:30:00,37.76,37.76,37.74,37.76,5446.0,30.1486,30.1486,30.1326,30.1486,5446.0
2017-12-26 13:35:00,37.76,37.77,37.74,37.77,11448.0,30.1486,30.1565,30.1326,30.1565,11448.0
2017-12-26 13:40:00,37.77,37.78,37.75,37.76,13124.0,30.1565,30.1645,30.1406,30.1486,13124.0
2017-12-26 13:45:00,37.76,37.83,37.75,37.8,36033.0,30.1486,30.2045,30.1406,30.1805,36033.0
2017-12-26 13:50:00,37.79,37.81,37.72,37.76,29638.0,30.1725,30.1885,30.1166,30.1486,29638.0
2017-12-26 13:55:00,37.76,37.77,37.69,37.7,28239.0,30.1486,30.1565,30.0927,30.1007,28239.0
2017-12-26 14:00:00,37.7,37.72,37.62,37.62,19083.0,30.1007,30.1166,30.0368,30.0368,19083.0
2017-12-26 14:05:00,37.63,37.68,37.59,37.61,31119.0,30.0448,30.0847,30.0128,30.0288,31119.0
2017-12-26 14:10:00,37.61,37.67,37.61,37.63,39277.0,30.0288,30.0767,30.0288,30.0448,39277.0
2017-12-26 14:15:00,37.62,37.66,37.6,37.65,26473.0,30.0368,30.0687,30.0208,30.0607,26473.0
2017-12-26 14:20:00,37.65,37.68,37.64,37.64,29545.0,30.0607,30.0847,30.0528,30.0528,29545.0
2017-12-26 14:25:00,37.65,37.66,37.61,37.62,35086.0,30.0607,30.0687,30.0288,30.0368,35086.0
2017-12-26 14:30:00,37.62,37.64,37.58,37.63,28888.0,30.0368,30.0528,30.0048,30.0448,28888.0
2017-12-26 14:35:00,37.64,37.64,37.61,37.63,20049.0,30.0528,30.0528,30.0288,30.0448,20049.0
2017-12-26 14:40:00,37.63,37.69,37.62,37.66,37504.0,30.0448,30.0927,30.0368,30.0687,37504.0
2017-12-26 14:45:00,37.66,37.67,37.63,37.64,15954.0,30.0687,30.0767,30.0448,30.0528,15954.0
2017-12-26 14:50:00,37.63,37.67,37.61,37.66,28879.0,30.0448,30.0767,30.0288,30.0687,28879.0
2017-12-26 14:55:00,37.67,37.67,37.61,37.62,35282.0,30.0767,30.0767,30.0288,30.0368,35282.0
2017-12-26 15:00:00,37.61,37.61,37.54,37.56,61293.0,30.0288,30.0288,29.9729,29.9889,61293.0
2017-12-26 15:05:00,37.56,37.58,37.54,37.54,26572.0,29.9889,30.0048,29.9729,29.9729,26572.0
2017-12-26 15:10:00,37.55,37.59,37.54,37.59,32382.0,29.9809,30.0128,29.9729,30.0128,32382.0
2017-12-26 15:15:00,37.59,37.6,37.56,37.56,15808.0,30.0128,30.0208,29.9889,29.9889,15808.0
2017-12-26 15:20:00,37.57,37.57,37.56,37.57,8428.0,29.9969,29.9969,29.9889,29.9969,8428.0
2017-12-26 15:25:00,37.57,37.57,37.48,37.51,74630.0,29.9969,29.9969,29.925,29.949,74630.0
2017-12-26 15:30:00,37.52,37.54,37.49,37.54,69029.0,29.9569,29.9729,29.933,29.9729,69029.0
2017-12-26 15:35:00,37.54,37.59,37.53,37.58,53098.0,29.9729,30.0128,29.9649,30.0048,53098.0
2017-12-26 15:40:00,37.58,37.64,37.57,37.61,91607.0,30.0048,30.0528,29.9969,30.0288,91607.0
2017-12-26 15:45:00,37.61,37.65,37.57,37.58,84135.0,30.0288,30.0607,29.9969,30.0048,84135.0
2017-12-26 15:50:00,37.58,37.6,37.56,37.57,71920.0,30.0048,30.0208,29.9889,29.9969,71920.0
2017-12-26 15:55:00,37.56,37.58,37.52,37.56,291808.0,29.9889,30.0048,29.9569,29.9889,291808.0
2017-12-27 09:30:00,37.62,37.81,37.62,37.8,75477.0,30.0368,30.1885,30.0368,30.1805,75477.0
2017-12-27 09:35:00,37.82,37.84,37.71,37.81,76853.0,30.1965,30.2124,30.1086,30.1885,76853.0
2017-12-27 09:40:00,37.81,37.82,37.68,37.72,57335.0,30.1885,30.1965,30.0847,30.1166,57335.0
2017-12-27 09:45:00,37.72,37.73,37.63,37.66,81366.0,30.1166,30.1246,30.0448,30.0687,81366.0
2017-12-27 09:50:00,37.66,37.71,37.59,37.64,68945.0,30.0687,30.1086,30.0128,30.0528,68945.0
2017-12-27 09:55:00,37.64,37.73,37.63,37.7,72204.0,30.0528,30.1246,30.0448,30.1007,72204.0
2017-12-27 10:00:00,37.71,37.72,37.53,37.54,71039.0,30.1086,30.1166,29.9649,29.9729,71039.0
2017-12-27 10:05:00,37.55,37.58,37.45,37.49,80266.0,29.9809,30.0048,29.9011,29.933,80266.0
2017-12-27 10:10:00,37.48,37.63,37.46,37.61,45132.0,29.925,30.0448,29.909,30.0288,45132.0
2017-12-27 10:15:00,37.62,37.64,37.52,37.58,54481.0,30.0368,30.0528,29.9569,30.0048,54481.0
2017-12-27 10:20:00,37.58,37.68,37.58,37.68,27805.0,30.0048,30.0847,30.0048,30.0847,27805.0
2017-12-27 10:25:00,37.67,37.75,37.62,37.74,87461.0,30.0767,30.1406,30.0368,30.1326,87461.0
2017-12-27 10:30:00,37.75,37.75,37.67,37.71,58159.0,30.1406,30.1406,30.0767,30.1086,58159.0
2017-12-27 10:35:00,37.71,37.72,37.64,37.7,32380.0,30.1086,30.1166,30.0528,30.1007,32380.0
2017-12-27 10:40:00,37.7,37.73,37.7,37.72,39325.0,30.1007,30.1246,30.1007,30.1166,39325.0
2017-12-27 10:45:00,37.72,37.73,37.61,37.62,77425.0,30.1166,30.1246,30.0288,30.0368,77425.0
2017-12-27 10:50:00,37.63,37.63,37.57,37.6,30984.0,30.0448,30.0448,29.9969,30.0208,30984.0
2017-12-27 10:55:00,37.61,37.65,37.59,37.6,26901.0,30.0288,30.0607,30.0128,30.0208,26901.0
2017-12-27 11:00:00,37.59,37.65,37.59,37.63,28392.0,30.0128,30.0607,30.0128,30.0448,28392.0
2017-12-27 11:05:00,37.63,37.63,37.6,37.61,20765.0,30.0448,30.0448,30.0208,30.0288,20765.0
2017-12-27 11:10:00,37.62,37.64,37.58,37.58,58497.0,30.0368,30.0528,30.0048,30.0048,58497.0
2017-12-27 11:15:00,37.58,37.62,37.57,37.59,33669.0,30.0048,30.0368,29.9969,30.0128,33669.0
2017-12-27 11:20:00,37.6,37.67,37.59,37.64,25520.0,30.0208,30.0767,30.0128,30.0528,25520.0
2017-12-27 11:25:00,37.65,37.67,37.62,37.64,18973.0,30.0607,30.0767,30.0368,30.0528,18973.0
2017-12-27 11:30:00,37.64,37.69,37.63,37.69,23851.0,30.0528,30.0927,30.0448,30.0927,23851.0
2017-12-27 11:35:00,37.69,37.71,37.66,37.71,23090.0,30.0927,30.1086,30.0687,30.1086,23090.0
2017-12-27 11:40:00,37.71,37.73,37.66,37.66,51104.0,30.1086,30.1246,30.0687,30.0687,51104.0
2017-12-27 11:45:00,37.66,37.68,37.62,37.62,47250.0,30.0687,30.0847,30.0368,30.0368,47250.0
2017-12-27 11:50:00,37.62,37.65,37.61,37.62,18104.0,30.0368,30.0607,30.0288,30.0368,18104.0
2017-12-27 11:55:00,37.62,37.66,37.61,37.63,39406.0,30.0368,30.0687,30.0288,30.0448,39406.0
2017-12-27 12:00:00,37.62,37.65,37.6,37.6,33432.0,30.0368,30.0607,30.0208,30.0208,33432.0
2017-12-27 12:05:00,37.61,37.65,37.6,37.64,11655.0,30.0288,30.0607,30.0208,30.0528,11655.0
2017-12-27 12:10:00,37.65,37.65,37.62,37.65,25601.0,30.0607,30.0607,30.0368,30.0607,25601.0
2017-12-27 12:15:00,37.64,37.65,37.58,37.59,23384.0,30.0528,30.0607,30.0048,30.0128,23384.0
2017-12-27 12:20:00,37.59,37.6,37.56,37.59,25561.0,30.0128,30.0208,29.9889,30.0128,25561.0
2017-12-27 12:25:00,37.59,37.6,37.57,37.58,14972.0,30.0128,30.0208,29.9969,30.0048,14972.0
2017-12-27 12:30:00,37.58,37.59,37.57,37.59,12934.0,30.0048,30.0128,29.9969,30.0128,12934.0
2017-12-27 12:35:00,37.59,37.59,37.56,37.58,37845.0,30.0128,30.0128,29.9889,30.0048,37845.0
2017-12-27 12:40:00,37.58,37.59,37.57,37.57,16404.0,30.0048,30.0128,29.9969,29.9969,16404.0
2017-12-27 12:45:00,37.57,37.58,37.57,37.58,2900.0,29.9969,30.0048,29.9969,30.0048,2900.0
2017-12-27 12:50:00,37.58,37.58,37.57,37.57,6385.0,30.0048,30.0048,29.9969,29.9969,6385.0
2017-12-27 12:55:00,37.58,37.58,37.53,37.55,37407.0,30.0048,30.0048,29.9649,29.9809,37407.0
2017-12-27 13:00:00,37.56,37.57,37.52,37.52,30532.0,29.9889,29.9969,29.9569,29.9569,30532.0
2017-12-27 13:05:00,37.52,37.54,37.52,37.53,7644.0,29.9569,29.9729,29.9569,29.9649,7644.0
2017-12-27 13:10:00,37.53,37.55,37.52,37.55,11422.0,29.9649,29.9809,29.9569,29.9809,11422.0
2017-12-27 13:15:00,37.55,37.55,37.53,37.54,21057.0,29.9809,29.9809,29.9649,29.9729,21057.0
2017-12-27 13:20:00,37.54,37.57,37.54,37.54,39318.0,29.9729,29.9969,29.9729,29.9729,39318.0
2017-12-27 13:25:00,37.54,37.54,37.5,37.54,30985.0,29.9729,29.9729,29.941,29.9729,30985.0
2017-12-27 13:30:00,37.53,37.59,37.53,37.58,37078.0,29.9649,30.0128,29.9649,30.0048,37078.0
2017-12-27 13:35:00,37.58,37.59,37.51,37.52,35636.0,30.0048,30.0128,29.949,29.9569,35636.0
2017-12-27 13:40:00,37.52,37.53,37.5,37.52,15350.0,29.9569,29.9649,29.941,29.9569,15350.0
2017-12-27 13:45:00,37.52,37.52,37.47,37.49,30199.0,29.9569,29.9569,29.917,29.933,30199.0
2017-12-27 13:50:00,37.49,37.57,37.49,37.55,38672.0,29.933,29.9969,29.933,29.9809,38672.0
2017-12-27 13:55:00,37.55,37.55,37.54,37.55,3800.0,29.9809,29.9809,29.9729,29.9809,3800.0
2017-12-27 14:00:00,37.55,37.56,37.52,37.55,35773.0,29.9809,29.9889,29.9569,29.9809,35773.0
2017-12-27 14:05:00,37.55,37.59,37.55,37.58,49328.0,29.9809,30.0128,29.9809,30.0048,49328.0
2017-12-27 14:10:00,37.58,37.59,37.54,37.59,45684.0,30.0048,30.0128,29.9729,30.0128,45684.0
2017-12-27 14:15:00,37.6,37.62,37.57,37.58,46992.0,30.0208,30.0368,29.9969,30.0048,46992.0
2017-12-27 14:20:00,37.58,37.59,37.56,37.59,33429.0,30.0048,30.0128,29.9889,30.0128,33429.0
2017-12-27 14:25:00,37.58,37.63,37.57,37.63,24534.0,30.0048,30.0448,29.9969,30.0448,24534.0
2017-12-27 14:30:00,37.63,37.63,37.62,37.63,8646.0,30.0448,30.0448,30.0368,30.0448,8646.0
2017-12-27 14:35:00,37.63,37.66,37.62,37.66,25769.0,30.0448,30.0687,30.0368,30.0687,25769.0
2017-12-27 14:40:00,37.66,37.66,37.63,37.64,25102.0,30.0687,30.0687,30.0448,30.0528,25102.0
2017-12-27 14:45:00,37.64,37.65,37.62,37.63,26909.0,30.0528,30.0607,30.0368,30.0448,26909.0
2017-12-27 14:50:00,37.63,37.63,37.62,37.63,7506.0,30.0448,30.0448,30.0368,30.0448,7506.0
2017-12-27 14:55:00,37.63,37.63,37.6,37.61,42967.0,30.0448,30.0448,30.0208,30.0288,42967.0
2017-12-27 15:00:00,37.61,37.62,37.59,37.61,36355.0,30.0288,30.0368,30.0128,30.0288,36355.0
2017-12-27 15:05:00,37.6,37.61,37.57,37.57,21592.0,30.0208,30.0288,29.9969,29.9969,21592.0
2017-12-27 15:10:00,37.58,37.58,37.57,37.57,12593.0,30.0048,30.0048,29.9969,29.9969,12593.0
2017-12-27 15:15:00,37.58,37.58,37.56,37.56,33883.0,30.0048,30.0048,29.9889,29.9889,33883.0
2017-12-27 15:20:00,37.56,37.57,37.53,37.55,31048.0,29.9889,29.9969,29.9649,29.9809,31048.0
2017-12-27 15:25:00,37.54,37.55,37.52,37.54,28464.0,29.9729,29.9809,29.9569,29.9729,28464.0
2017-12-27 15:30:00,37.55,37.55,37.54,37.55,23232.0,29.9809,29.9809,29.9729,29.9809,23232.0
2017-12-27 15:35:00,37.55,37.56,37.54,37.56,27700.0,29.9809,29.9889,29.9729,29.9889,27700.0
2017-12-27 15:40:00,37.56,37.57,37.55,37.55,51752.0,29.9889,29.9969,29.9809,29.9809,51752.0
2017-12-27 15:45:00,37.56,37.6,37.55,37.57,101891.0,29.9889,30.0208,29.9809,29.9969,101891.0
2017-12-27 15:50:00,37.56,37.61,37.56,37.59,100726.0,29.9889,30.0288,29.9889,30.0128,100726.0
2017-12-27 15:55:00,37.59,37.63,37.58,37.59,247610.0,30.0128,30.0448,30.0048,30.0128,247610.0
2017-12-28 09:30:00,37.81,37.81,37.58,37.6,52007.0,30.1885,30.1885,30.0048,30.0208,52007.0
2017-12-28 09:35:00,37.58,37.59,37.5,37.54,36082.0,30.0048,30.0128,29.941,29.9729,36082.0
2017-12-28 09:40:00,37.53,37.54,37.43,37.47,34016.0,29.9649,29.9729,29.8851,29.917,34016.0
2017-12-28 09:45:00,37.48,37.55,37.45,37.54,29791.0,29.925,29.9809,29.9011,29.9729,29791.0
2017-12-28 09:50:00,37.54,37.55,37.4,37.44,55287.0,29.9729,29.9809,29.8611,29.8931,55287.0
2017-12-28 09:55:00,37.45,37.49,37.4,37.4,22716.0,29.9011,29.933,29.8611,29.8611,22716.0
2017-12-28 10:00:00,37.41,37.42,37.33,37.38,43054.0,29.8691,29.8771,29.8052,29.8452,43054.0
2017-12-28 10:05:00,37.39,37.41,37.36,37.41,9100.0,29.8531,29.8691,29.8292,29.8691,9100.0
2017-12-28 10:10:00,37.42,37.47,37.4,37.4,28014.0,29.8771,29.917,29.8611,29.8611,28014.0
2017-12-28 10:15:00,37.4,37.44,37.4,37.42,14793.0,29.8611,29.8931,29.8611,29.8771,14793.0
2017-12-28 10:20:00,37.42,37.46,37.42,37.44,8773.0,29.8771,29.909,29.8771,29.8931,8773.0
2017-12-28 10:25:00,37.45,37.5,37.44,37.5,18665.0,29.9011,29.941,29.8931,29.941,18665.0
2017-12-28 10:30:00,37.5,37.55,37.46,37.47,22616.0,29.941,29.9809,29.909,29.917,22616.0
2017-12-28 10:35:00,37.46,37.48,37.43,37.43,8027.0,29.909,29.925,29.8851,29.8851,8027.0
2017-12-28 10:40:00,37.42,37.42,37.38,37.39,15206.0,29.8771,29.8771,29.8452,29.8531,15206.0
2017-12-28 10:45:00,37.39,37.47,37.38,37.44,13658.0,29.8531,29.917,29.8452,29.8931,13658.0
2017-12-28 10:50:00,37.45,37.47,37.43,37.44,12475.0,29.9011,29.917,29.8851,29.8931,12475.0
2017-12-28 10:55:00,37.44,37.44,37.4,37.42,10008.0,29.8931,29.8931,29.8611,29.8771,10008.0
2017-12-28 11:00:00,37.42,37.43,37.38,37.39,24068.0,29.8771,29.8851,29.8452,29.8531,24068.0
2017-12-28 11:05:00,37.39,37.44,37.39,37.43,19593.0,29.8531,29.8931,29.8531,29.8851,19593.0
2017-12-28 11:10:00,37.42,37.45,37.42,37.44,13329.0,29.8771,29.9011,29.8771,29.8931,13329.0
2017-12-28 11:15:00,37.43,37.46,37.43,37.45,18900.0,29.8851,29.909,29.8851,29.9011,18900.0
2017-12-28 11:20:00,37.45,37.51,37.45,37.49,38594.0,29.9011,29.949,29.9011,29.933,38594.0
2017-12-28 11:25:00,37.48,37.55,37.48,37.54,19060.0,29.925,29.9809,29.925,29.9729,19060.0
2017-12-28 11:30:00,37.54,37.54,37.48,37.51,16359.0,29.9729,29.9729,29.925,29.949,16359.0
2017-12-28 11:35:00,37.51,37.53,37.49,37.52,19320.0,29.949,29.9649,29.933,29.9569,19320.0
2017-12-28 11:40:00,37.52,37.56,37.52,37.55,20717.0,29.9569,29.9889,29.9569,29.9809,20717.0
2017-12-28 11:45:00,37.56,37.56,37.52,37.54,7080.0,29.9889,29.9889,29.9569,29.9729,7080.0
2017-12-28 11:50:00,37.53,37.56,37.53,37.55,15832.0,29.9649,29.9889,29.9649,29.9809,15832.0
2017-12-28 11:55:00,37.55,37.57,37.54,37.55,17005.0,29.9809,29.9969,29.9729,29.9809,17005.0
2017-12-28 12:00:00,37.55,37.57,37.53,37.57,8452.0,29.9809,29.9969,29.9649,29.9969,8452.0
2017-12-28 12:05:00,37.57,37.57,37.54,37.55,6413.0,29.9969,29.9969,29.9729,29.9809,6413.0
2017-12-28 12:10:00,37.56,37.56,37.53,37.54,6750.0,29.9889,29.9889,29.9649,29.9729,6750.0
2017-12-28 12:15:00,37.55,37.57,37.53,37.56,19199.0,29.9809,29.9969,29.9649,29.9889,19199.0
2017-12-28 12:20:00,37.57,37.61,37.57,37.61,24651.0,29.9969,30.0288,29.9969,30.0288,24651.0
2017-12-28 12:25:00,37.61,37.68,37.6,37.66,33501.0,30.0288,30.0847,30.0208,30.0687,33501.0
2017-12-28 12:30:00,37.66,37.68,37.64,37.66,10823.0,30.0687,30.0847,30.0528,30.0687,10823.0
2017-12-28 12:35:00,37.67,37.67,37.62,37.67,31267.0,30.0767,30.0767,30.0368,30.0767,31267.0
2017-12-28 12:40:00,37.66,37.69,37.65,37.65,30926.0,30.0687,30.0927,30.0607,30.0607,30926.0
2017-12-28 12:45:00,37.65,37.66,37.61,37.64,19857.0,30.0607,30.0687,30.0288,30.0528,19857.0
2017-12-28 12:50:00,37.64,37.65,37.61,37.61,8684.0,30.0528,30.0607,30.0288,30.0288,8684.0
2017-12-28 12:55:00,37.61,37.65,37.59,37.65,15107.0,30.0288,30.0607,30.0128,30.0607,15107.0
2017-12-28 13:00:00,37.65,37.66,37.65,37.66,9403.0,30.0607,30.0687,30.0607,30.0687,9403.0
2017-12-28 13:05:00,37.65,37.65,37.61,37.63,17276.0,30.0607,30.0607,30.0288,30.0448,17276.0
2017-12-28 13:10:00,37.64,37.64,37.62,37.64,7700.0,30.0528,30.0528,30.0368,30.0528,7700.0
2017-12-28 13:15:00,37.63,37.63,37.6,37.6,5831.0,30.0448,30.0448,30.0208,30.0208,5831.0
2017-12-28 13:20:00,37.6,37.61,37.59,37.61,12100.0,30.0208,30.0288,30.0128,30.0288,12100.0
2017-12-28 13:25:00,37.61,37.64,37.6,37.64,10278.0,30.0288,30.0528,30.0208,30.0528,10278.0
2017-12-28 13:30:00,37.63,37.65,37.61,37.61,8449.0,30.0448,30.0607,30.0288,30.0288,8449.0
2017-12-28 13:35:00,37.62,37.64,37.6,37.62,14158.0,30.0368,30.0528,30.0208,30.0368,14158.0
2017-12-28 13:40:00,37.62,37.63,37.61,37.61,7536.0,30.0368,30.0448,30.0288,30.0288,7536.0
2017-12-28 13:45:00,37.61,37.61,37.59,37.61,16102.0,30.0288,30.0288,30.0128,30.0288,16102.0
2017-12-28 13:50:00,37.6,37.61,37.58,37.59,20325.0,30.0208,30.0288,30.0048,30.0128,20325.0
2017-12-28 13:55:00,37.59,37.59,37.57,37.58,6443.0,30.0128,30.0128,29.9969,30.0048,6443.0
2017-12-28 14:00:00,37.57,37.57,37.55,37.56,21876.0,29.9969,29.9969,29.9809,29.9889,21876.0
2017-12-28 14:05:00,37.56,37.57,37.52,37.53,15663.0,29.9889,29.9969,29.9569,29.9649,15663.0
2017-12-28 14:10:00,37.52,37.53,37.51,37.52,18070.0,29.9569,29.9649,29.949,29.9569,18070.0
2017-12-28 14:15:00,37.52,37.56,37.52,37.55,17037.0,29.9569,29.9889,29.9569,29.9809,17037.0
2017-12-28 14:20:00,37.55,37.56,37.53,37.53,8889.0,29.9809,29.9889,29.9649,29.9649,8889.0
2017-12-28 14:25:00,37.54,37.55,37.51,37.54,25862.0,29.9729,29.9809,29.949,29.9729,25862.0
2017-12-28 14:30:00,37.54,37.54,37.53,37.54,8028.0,29.9729,29.9729,29.9649,29.9729,8028.0
2017-12-28 14:35:00,37.54,37.54,37.52,37.52,9545.0,29.9729,29.9729,29.9569,29.9569,9545.0
2017-12-28 14:40:00,37.52,37.53,37.52,37.52,5600.0,29.9569,29.9649,29.9569,29.9569,5600.0
2017-12-28 14:45:00,37.52,37.54,37.52,37.53,8293.0,29.9569,29.9729,29.9569,29.9649,8293.0
2017-12-28 14:50:00,37.53,37.55,37.51,37.52,26325.0,29.9649,29.9809,29.949,29.9569,26325.0
2017-12-28 14:55:00,37.52,37.54,37.5,37.54,24512.0,29.9569,29.9729,29.941,29.9729,24512.0
2017-12-28 15:00:00,37.54,37.54,37.52,37.52,9084.0,29.9729,29.9729,29.9569,29.9569,9084.0
2017-12-28 15:05:00,37.52,37.53,37.51,37.53,17419.0,29.9569,29.9649,29.949,29.9649,17419.0
2017-12-28 15:10:00,37.52,37.55,37.52,37.54,16581.0,29.9569,29.9809,29.9569,29.9729,16581.0
2017-12-28 15:15:00,37.55,37.56,37.53,37.53,17664.0,29.9809,29.9889,29.9649,29.9649,17664.0
2017-12-28 15:20:00,37.54,37.55,37.53,37.54,14566.0,29.9729,29.9809,29.9649,29.9729,14566.0
2017-12-28 15:25:00,37.54,37.56,37.53,37.54,30558.0,29.9729,29.9889,29.9649,29.9729,30558.0
2017-12-28 15:30:00,37.54,37.54,37.48,37.49,40728.0,29.9729,29.9729,29.925,29.933,40728.0
2017-12-28 15:35:00,37.49,37.51,37.49,37.5,35489.0,29.933,29.949,29.933,29.941,35489.0
2017-12-28 15:40:00,37.51,37.54,37.5,37.52,42398.0,29.949,29.9729,29.941,29.9569,42398.0
2017-12-28 15:45:00,37.51,37.52,37.49,37.49,31854.0,29.949,29.9569,29.933,29.933,31854.0
2017-12-28 15:50:00,37.5,37.51,37.46,37.5,118730.0,29.941,29.949,29.909,29.941,118730.0
2017-12-28 15:55:00,37.5,37.54,37.46,37.49,274305.0,29.941,29.9729,29.909,29.933,274305.0
2017-12-29 09:30:00,37.7,37.77,37.62,37.72,74200.0,30.1007,30.1565,30.0368,30.1166,74200.0
2017-12-29 09:35:00,37.72,37.75,37.63,37.64,54626.0,30.1166,30.1406,30.0448,30.0528,54626.0
2017-12-29 09:40:00,37.65,37.65,37.55,37.55,64295.0,30.0607,30.0607,29.9809,29.9809,64295.0
2017-12-29 09:45:00,37.55,37.57,37.48,37.49,32860.0,29.9809,29.9969,29.925,29.933,32860.0
2017-12-29 09:50:00,37.48,37.53,37.45,37.5,29024.0,29.925,29.9649,29.9011,29.941,29024.0
2017-12-29 09:55:00,37.5,37.5,37.42,37.43,35558.0,29.941,29.941,29.8771,29.8851,35558.0
2017-12-29 10:00:00,37.43,37.45,37.37,37.41,62522.0,29.8851,29.9011,29.8372,29.8691,62522.0
2017-12-29 10:05:00,37.41,37.42,37.37,37.4,53687.0,29.8691,29.8771,29.8372,29.8611,53687.0
2017-12-29 10:10:00,37.4,37.42,37.38,37.42,22582.0,29.8611,29.8771,29.8452,29.8771,22582.0
2017-12-29 10:15:00,37.41,37.52,37.39,37.52,41262.0,29.8691,29.9569,29.8531,29.9569,41262.0
2017-12-29 10:20:00,37.52,37.56,37.5,37.56,11636.0,29.9569,29.9889,29.941,29.9889,11636.0
2017-12-29 10:25:00,37.58,37.59,37.55,37.58,26449.0,30.0048,30.0128,29.9809,30.0048,26449.0
2017-12-29 10:30:00,37.58,37.6,37.56,37.56,10778.0,30.0048,30.0208,29.9889,29.9889,10778.0
2017-12-29 10:35:00,37.56,37.61,37.55,37.55,34534.0,29.9889,30.0288,29.9809,29.9809,34534.0
2017-12-29 10:40:00,37.56,37.56,37.52,37.53,16824.0,29.9889,29.9889,29.9569,29.9649,16824.0
2017-12-29 10:45:00,37.52,37.54,37.49,37.51,19228.0,29.9569,29.9729,29.933,29.949,19228.0
2017-12-29 10:50:00,37.52,37.52,37.49,37.5,10404.0,29.9569,29.9569,29.933,29.941,10404.0
2017-12-29 10:55:00,37.5,37.53,37.48,37.52,25266.0,29.941,29.9649,29.925,29.9569,25266.0
2017-12-29 11:00:00,37.52,37.54,37.49,37.53,19487.0,29.9569,29.9729,29.933,29.9649,19487.0
2017-12-29 11:05:00,37.54,37.54,37.52,37.52,9800.0,29.9729,29.9729,29.9569,29.9569,9800.0
2017-12-29 11:10:00,37.52,37.57,37.52,37.57,21204.0,29.9569,29.9969,29.9569,29.9969,21204.0
2017-12-29 11:15:00,37.58,37.61,37.57,37.58,19219.0,30.0048,30.0288,29.9969,30.0048,19219.0
2017-12-29 11:20:00,37.59,37.62,37.58,37.6,11690.0,30.0128,30.0368,30.0048,30.0208,11690.0
2017-12-29 11:25:00,37.61,37.61,37.59,37.59,8021.0,30.0288,30.0288,30.0128,30.0128,8021.0
2017-12-29 11:30:00,37.6,37.62,37.57,37.58,19077.0,30.0208,30.0368,29.9969,30.0048,19077.0
2017-12-29 11:35:00,37.58,37.62,37.57,37.59,13583.0,30.0048,30.0368,29.9969,30.0128,13583.0
2017-12-29 11:40:00,37.59,37.62,37.58,37.61,13400.0,30.0128,30.0368,30.0048,30.0288,13400.0
2017-12-29 11:45:00,37.62,37.62,37.59,37.6,6609.0,30.0368,30.0368,30.0128,30.0208,6609.0
2017-12-29 11:50:00,37.6,37.6,37.57,37.58,6306.0,30.0208,30.0208,29.9969,30.0048,6306.0
2017-12-29 11:55:00,37.58,37.58,37.56,37.57,3812.0,30.0048,30.0048,29.9889,29.9969,3812.0
2017-12-29 12:00:00,37.57,37.59,37.56,37.59,11021.0,29.9969,30.0128,29.9889,30.0128,11021.0
2017-12-29 12:05:00,37.59,37.68,37.58,37.68,36368.0,30.0128,30.0847,30.0048,30.0847,36368.0
2017-12-29 12:10:00,37.67,37.7,37.66,37.68,23369.0,30.0767,30.1007,30.0687,30.0847,23369.0
2017-12-29 12:15:00,37.68,37.68,37.64,37.64,22662.0,30.0847,30.0847,30.0528,30.0528,22662.0
2017-12-29 12:20:00,37.65,37.65,37.61,37.62,9115.0,30.0607,30.0607,30.0288,30.0368,9115.0
2017-12-29 12:25:00,37.63,37.67,37.6,37.65,19179.0,30.0448,30.0767,30.0208,30.0607,19179.0
2017-12-29 12:30:00,37.66,37.66,37.64,37.65,7546.0,30.0687,30.0687,30.0528,30.0607,7546.0
2017-12-29 12:35:00,37.65,37.66,37.63,37.64,13597.0,30.0607,30.0687,30.0448,30.0528,13597.0
2017-12-29 12:40:00,37.63,37.65,37.62,37.64,15210.0,30.0448,30.0607,30.0368,30.0528,15210.0
2017-12-29 12:45:00,37.64,37.65,37.62,37.65,11819.0,30.0528,30.0607,30.0368,30.0607,11819.0
2017-12-29 12:50:00,37.64,37.64,37.6,37.6,10893.0,30.0528,30.0528,30.0208,30.0208,10893.0
2017-12-29 12:55:00,37.61,37.62,37.6,37.62,3420.0,30.0288,30.0368,30.0208,30.0368,3420.0
2017-12-29 13:00:00,37.62,37.65,37.62,37.65,7841.0,30.0368,30.0607,30.0368,30.0607,7841.0
2017-12-29 13:05:00,37.65,37.65,37.6,37.61,8429.0,30.0607,30.0607,30.0208,30.0288,8429.0
2017-12-29 13:10:00,37.61,37.64,37.6,37.64,8633.0,30.0288,30.0528,30.0208,30.0528,8633.0
2017-12-29 13:15:00,37.63,37.66,37.62,37.64,8811.0,30.0448,30.0687,30.0368,30.0528,8811.0
2017-12-29 13:20:00,37.65,37.67,37.64,37.66,20016.0,30.0607,30.0767,30.0528,30.0687,20016.0
2017-12-29 13:25:00,37.67,37.67,37.66,37.67,5773.0,30.0767,30.0767,30.0687,30.0767,5773.0
2017-12-29 13:30:00,37.68,37.68,37.66,37.66,15246.0,30.0847,30.0847,30.0687,30.0687,15246.0
2017-12-29 13:35:00,37.66,37.67,37.61,37.61,29055.0,30.0687,30.0767,30.0288,30.0288,29055.0
2017-12-29 13:40:00,37.61,37.62,37.6,37.62,7179.0,30.0288,30.0368,30.0208,30.0368,7179.0
2017-12-29 13:45:00,37.62,37.62,37.54,37.54,14636.0,30.0368,30.0368,29.9729,29.9729,14636.0
2017-12-29 13:50:00,37.54,37.54,37.48,37.48,81453.0,29.9729,29.9729,29.925,29.925,81453.0
2017-12-29 13:55:00,37.48,37.52,37.47,37.49,60924.0,29.925,29.9569,29.917,29.933,60924.0
2017-12-29 14:00:00,37.49,37.51,37.47,37.48,15337.0,29.933,29.949,29.917,29.925,15337.0
2017-12-29 14:05:00,37.49,37.49,37.47,37.48,10261.0,29.933,29.933,29.917,29.925,10261.0
2017-12-29 14:10:00,37.48,37.49,37.43,37.44,14151.0,29.925,29.933,29.8851,29.8931,14151.0
2017-12-29 14:15:00,37.45,37.46,37.43,37.43,11581.0,29.9011,29.909,29.8851,29.8851,11581.0
2017-12-29 14:20:00,37.44,37.51,37.44,37.51,16020.0,29.8931,29.949,29.8931,29.949,16020.0
2017-12-29 14:25:00,37.51,37.53,37.5,37.5,11535.0,29.949,29.9649,29.941,29.941,11535.0
2017-12-29 14:30:00,37.51,37.53,37.51,37.53,8985.0,29.949,29.9649,29.949,29.9649,8985.0
2017-12-29 14:35:00,37.52,37.56,37.52,37.53,20449.0,29.9569,29.9889,29.9569,29.9649,20449.0
2017-12-29 14:40:00,37.54,37.56,37.53,37.55,8236.0,29.9729,29.9889,29.9649,29.9809,8236.0
2017-12-29 14:45:00,37.56,37.58,37.55,37.58,10659.0,29.9889,30.0048,29.9809,30.0048,10659.0
2017-12-29 14:50:00,37.58,37.58,37.56,37.57,16333.0,30.0048,30.0048,29.9889,29.9969,16333.0
2017-12-29 14:55:00,37.57,37.57,37.54,37.55,11958.0,29.9969,29.9969,29.9729,29.9809,11958.0
2017-12-29 15:00:00,37.54,37.56,37.53,37.55,18609.0,29.9729,29.9889,29.9649,29.9809,18609.0
2017-12-29 15:05:00,37.55,37.57,37.53,37.57,18408.0,29.9809,29.9969,29.9649,29.9969,18408.0
2017-12-29 15:10:00,37.56,37.57,37.55,37.56,6987.0,29.9889,29.9969,29.9809,29.9889,6987.0
2017-12-29 15:15:00,37.55,37.57,37.54,37.56,14407.0,29.9809,29.9969,29.9729,29.9889,14407.0
2017-12-29 15:20:00,37.57,37.58,37.55,37.57,15882.0,29.9969,30.0048,29.9809,29.9969,15882.0
2017-12-29 15:25:00,37.58,37.58,37.55,37.57,14056.0,30.0048,30.0048,29.9809,29.9969,14056.0
2017-12-29 15:30:00,37.56,37.57,37.54,37.56,16557.0,29.9889,29.9969,29.9729,29.9889,16557.0
2017-12-29 15:35:00,37.56,37.57,37.53,37.54,39641.0,29.9889,29.9969,29.9649,29.9729,39641.0
2017-12-29 15:40:00,37.54,37.54,37.5,37.52,80551.0,29.9729,29.9729,29.941,29.9569,80551.0
2017-12-29 15:45:00,37.51,37.55,37.51,37.55,85305.0,29.949,29.9809,29.949,29.9809,85305.0
2017-12-29 15:50:00,37.54,37.59,37.54,37.57,75085.0,29.9729,30.0128,29.9729,29.9969,75085.0
2017-12-29 15:55:00,37.56,37.58,37.52,37.53,218429.0,29.9889,30.0048,29.9569,29.9649,218429.0
2018-01-02 09:30:00,37.87,38.25,37.82,38.13,140730.0,30.2364,30.5398,30.1965,30.444,140730.0
2018-01-02 09:35:00,38.12,38.21,38.07,38.18,82025.0,30.436,30.5079,30.3961,30.4839,82025.0
2018-01-02 09:40:00,38.18,38.19,38.04,38.05,42378.0,30.4839,30.4919,30.3721,30.3801,42378.0
2018-01-02 09:45:00,38.05,38.18,38.05,38.15,116033.0,30.3801,30.4839,30.3801,30.46,116033.0
2018-01-02 09:50:00,38.15,38.29,38.08,38.27,144910.0,30.46,30.5717,30.4041,30.5558,144910.0
2018-01-02 09:55:00,38.27,38.3,38.22,38.25,51287.0,30.5558,30.5797,30.5158,30.5398,51287.0
2018-01-02 10:00:00,38.25,38.27,38.21,38.25,46512.0,30.5398,30.5558,30.5079,30.5398,46512.0
2018-01-02 10:05:00,38.25,38.25,38.17,38.18,111073.0,30.5398,30.5398,30.4759,30.4839,111073.0
2018-01-02 10:10:00,38.18,38.21,38.18,38.2,37463.0,30.4839,30.5079,30.4839,30.4999,37463.0
2018-01-02 10:15:00,38.2,38.21,38.12,38.16,81336.0,30.4999,30.5079,30.436,30.4679,81336.0
2018-01-02 10:20:00,38.16,38.17,38.08,38.16,43390.0,30.4679,30.4759,30.4041,30.4679,43390.0
2018-01-02 10:25:00,38.16,38.22,38.15,38.2,29417.0,30.4679,30.5158,30.46,30.4999,29417.0
2018-01-02 10:30:00,38.19,38.21,38.14,38.17,20529.0,30.4919,30.5079,30.452,30.4759,20529.0
2018-01-02 10:35:00,38.18,38.22,38.18,38.19,33622.0,30.4839,30.5158,30.4839,30.4919,33622.0
2018-01-02 10:40:00,38.19,38.19,38.1,38.15,24112.0,30.4919,30.4919,30.42,30.46,24112.0
2018-01-02 10:45:00,38.15,38.21,38.14,38.16,24423.0,30.46,30.5079,30.452,30.4679,24423.0
2018-01-02 10:50:00,38.16,38.19,38.14,38.18,22793.0,30.4679,30.4919,30.452,30.4839,22793.0
2018-01-02 10:55:00,38.18,38.19,38.11,38.13,29940.0,30.4839,30.4919,30.428,30.444,29940.0
2018-01-02 11:00:00,38.13,38.16,38.12,38.16,25415.0,30.444,30.4679,30.436,30.4679,25415.0
2018-01-02 11:05:00,38.15,38.16,38.13,38.15,26525.0,30.46,30.4679,30.444,30.46,26525.0
2018-01-02 11:10:00,38.16,38.16,38.13,38.14,23351.0,30.4679,30.4679,30.444,30.452,23351.0
2018-01-02 11:15:00,38.14,38.15,38.11,38.13,26414.0,30.452,30.46,30.428,30.444,26414.0
2018-01-02 11:20:00,38.13,38.13,38.07,38.09,21938.0,30.444,30.444,30.3961,30.412,21938.0
2018-01-02 11:25:00,38.1,38.12,38.09,38.11,13103.0,30.42,30.436,30.412,30.428,13103.0
2018-01-02 11:30:00,38.11,38.12,38.07,38.08,17481.0,30.428,30.436,30.3961,30.4041,17481.0
2018-01-02 11:35:00,38.09,38.14,38.09,38.14,15194.0,30.412,30.452,30.412,30.452,15194.0
2018-01-02 11:40:00,38.14,38.16,38.12,38.14,21092.0,30.452,30.4679,30.436,30.452,21092.0
2018-01-02 11:45:00,38.13,38.16,38.13,38.15,9992.0,30.444,30.4679,30.444,30.46,9992.0
2018-01-02 11:50:00,38.15,38.15,38.11,38.11,14021.0,30.46,30.46,30.428,30.428,14021.0
2018-01-02 11:55:00,38.12,38.13,38.1,38.12,12792.0,30.436,30.444,30.42,30.436,12792.0
2018-01-02 12:00:00,38.12,38.16,38.11,38.15,16156.0,30.436,30.4679,30.428,30.46,16156.0
2018-01-02 12:05:00,38.15,38.16,38.13,38.13,18076.0,30.46,30.4679,30.444,30.444,18076.0
2018-01-02 12:10:00,38.14,38.15,38.1,38.12,13942.0,30.452,30.46,30.42,30.436,13942.0
2018-01-02 12:15:00,38.12,38.16,38.11,38.13,14271.0,30.436,30.4679,30.428,30.444,14271.0
2018-01-02 12:20:00,38.13,38.14,38.12,38.12,4000.0,30.444,30.452,30.436,30.436,4000.0
2018-01-02 12:25:00,38.12,38.12,38.05,38.05,22445.0,30.436,30.436,30.3801,30.3801,22445.0
2018-01-02 12:30:00,38.05,38.08,38.05,38.06,16196.0,30.3801,30.4041,30.3801,30.3881,16196.0
2018-01-02 12:35:00,38.06,38.07,38.03,38.05,15390.0,30.3881,30.3961,30.3641,30.3801,15390.0
2018-01-02 12:40:00,38.05,38.07,38.05,38.07,13313.0,30.3801,30.3961,30.3801,30.3961,13313.0
2018-01-02 12:45:00,38.07,38.08,38.04,38.07,10110.0,30.3961,30.4041,30.3721,30.3961,10110.0
2018-01-02 12:50:00,38.08,38.08,38.06,38.06,6312.0,30.4041,30.4041,30.3881,30.3881,6312.0
2018-01-02 12:55:00,38.05,38.06,38.03,38.04,13947.0,30.3801,30.3881,30.3641,30.3721,13947.0
2018-01-02 13:00:00,38.04,38.04,38.0,38.02,20055.0,30.3721,30.3721,30.3402,30.3562,20055.0
2018-01-02 13:05:00,38.01,38.02,37.99,38.02,15342.0,30.3482,30.3562,30.3322,30.3562,15342.0
2018-01-02 13:10:00,38.01,38.03,37.99,38.0,22151.0,30.3482,30.3641,30.3322,30.3402,22151.0
2018-01-02 13:15:00,38.0,38.01,37.98,37.99,28381.0,30.3402,30.3482,30.3242,30.3322,28381.0
2018-01-02 13:20:00,38.0,38.01,37.98,37.98,26333.0,30.3402,30.3482,30.3242,30.3242,26333.0
2018-01-02 13:25:00,37.98,38.02,37.97,38.02,34850.0,30.3242,30.3562,30.3162,30.3562,34850.0
2018-01-02 13:30:00,38.02,38.03,38.0,38.0,29442.0,30.3562,30.3641,30.3402,30.3402,29442.0
2018-01-02 13:35:00,38.0,38.02,38.0,38.02,31096.0,30.3402,30.3562,30.3402,30.3562,31096.0
2018-01-02 13:40:00,38.01,38.03,38.0,38.03,15810.0,30.3482,30.3641,30.3402,30.3641,15810.0
2018-01-02 13:45:00,38.02,38.03,38.0,38.02,21710.0,30.3562,30.3641,30.3402,30.3562,21710.0
2018-01-02 13:50:00,38.02,38.06,38.01,38.06,37469.0,30.3562,30.3881,30.3482,30.3881,37469.0
2018-01-02 13:55:00,38.06,38.08,38.04,38.05,40892.0,30.3881,30.4041,30.3721,30.3801,40892.0
2018-01-02 14:00:00,38.05,38.07,38.04,38.04,23339.0,30.3801,30.3961,30.3721,30.3721,23339.0
2018-01-02 14:05:00,38.05,38.08,38.04,38.08,35777.0,30.3801,30.4041,30.3721,30.4041,35777.0
2018-01-02 14:10:00,38.08,38.1,38.07,38.09,27913.0,30.4041,30.42,30.3961,30.412,27913.0
2018-01-02 14:15:00,38.1,38.12,38.09,38.12,25493.0,30.42,30.436,30.412,30.436,25493.0
2018-01-02 14:20:00,38.12,38.13,38.11,38.13,13550.0,30.436,30.444,30.428,30.444,13550.0
2018-01-02 14:25:00,38.12,38.13,38.11,38.12,19050.0,30.436,30.444,30.428,30.436,19050.0
2018-01-02 14:30:00,38.12,38.12,38.11,38.12,14214.0,30.436,30.436,30.428,30.436,14214.0
2018-01-02 14:35:00,38.12,38.13,38.07,38.08,81774.0,30.436,30.444,30.3961,30.4041,81774.0
2018-01-02 14:40:00,38.08,38.09,38.06,38.06,12448.0,30.4041,30.412,30.3881,30.3881,12448.0
2018-01-02 14:45:00,38.06,38.07,38.05,38.05,24660.0,30.3881,30.3961,30.3801,30.3801,24660.0
2018-01-02 14:50:00,38.05,38.07,38.05,38.06,23611.0,30.3801,30.3961,30.3801,30.3881,23611.0
2018-01-02 14:55:00,38.05,38.08,38.05,38.06,69516.0,30.3801,30.4041,30.3801,30.3881,69516.0
2018-01-02 15:00:00,38.05,38.06,38.04,38.05,47025.0,30.3801,30.3881,30.3721,30.3801,47025.0
2018-01-02 15:05:00,38.06,38.06,38.05,38.05,17704.0,30.3881,30.3881,30.3801,30.3801,17704.0
2018-01-02 15:10:00,38.05,38.06,38.04,38.05,26968.0,30.3801,30.3881,30.3721,30.3801,26968.0
2018-01-02 15:15:00,38.04,38.06,38.04,38.05,26135.0,30.3721,30.3881,30.3721,30.3801,26135.0
2018-01-02 15:20:00,38.05,38.06,38.03,38.05,78281.0,30.3801,30.3881,30.3641,30.3801,78281.0
2018-01-02 15:25:00,38.05,38.06,38.04,38.06,31903.0,30.3801,30.3881,30.3721,30.3881,31903.0
2018-01-02 15:30:00,38.05,38.06,38.02,38.02,69358.0,30.3801,30.3881,30.3562,30.3562,69358.0
2018-01-02 15:35:00,38.02,38.05,38.0,38.05,82812.0,30.3562,30.3801,30.3402,30.3801,82812.0
2018-01-02 15:40:00,38.05,38.11,38.04,38.07,107031.0,30.3801,30.428,30.3721,30.3961,107031.0
2018-01-02 15:45:00,38.08,38.1,38.07,38.09,80423.0,30.4041,30.42,30.3961,30.412,80423.0
2018-01-02 15:50:00,38.1,38.11,38.07,38.11,114159.0,30.42,30.428,30.3961,30.428,114159.0
2018-01-02 15:55:00,38.1,38.16,38.08,38.15,370553.0,30.42,30.4679,30.4041,30.46,370553.0
2018-01-03 09:30:00,38.21,38.26,37.98,38.04,97037.0,30.5079,30.5478,30.3242,30.3721,97037.0
2018-01-03 09:35:00,38.06,38.11,37.78,37.81,98814.0,30.3881,30.428,30.1645,30.1885,98814.0
2018-01-03 09:40:00,37.8,37.9,37.72,37.89,85498.0,30.1805,30.2603,30.1166,30.2524,85498.0
2018-01-03 09:45:00,37.89,37.99,37.87,37.96,47385.0,30.2524,30.3322,30.2364,30.3082,47385.0
2018-01-03 09:50:00,37.94,38.05,37.94,38.0,54260.0,30.2923,30.3801,30.2923,30.3402,54260.0
2018-01-03 09:55:00,38.02,38.11,37.99,38.06,60491.0,30.3562,30.428,30.3322,30.3881,60491.0
2018-01-03 10:00:00,38.05,38.07,37.95,38.01,69567.0,30.3801,30.3961,30.3003,30.3482,69567.0
2018-01-03 10:05:00,38.02,38.04,37.88,37.89,152494.0,30.3562,30.3721,30.2444,30.2524,152494.0
2018-01-03 10:10:00,37.89,37.89,37.79,37.82,73188.0,30.2524,30.2524,30.1725,30.1965,73188.0
2018-01-03 10:15:00,37.82,37.85,37.75,37.8,82683.0,30.1965,30.2204,30.1406,30.1805,82683.0
2018-01-03 10:20:00,37.79,37.82,37.75,37.77,46310.0,30.1725,30.1965,30.1406,30.1565,46310.0
2018-01-03 10:25:00,37.77,37.79,37.73,37.74,37919.0,30.1565,30.1725,30.1246,30.1326,37919.0
2018-01-03 10:30:00,37.74,37.85,37.74,37.79,63060.0,30.1326,30.2204,30.1326,30.1725,63060.0
2018-01-03 10:35:00,37.8,37.87,37.8,37.87,45124.0,30.1805,30.2364,30.1805,30.2364,45124.0
2018-01-03 10:40:00,37.87,37.94,37.86,37.92,34423.0,30.2364,30.2923,30.2284,30.2763,34423.0
2018-01-03 10:45:00,37.93,37.97,37.91,37.92,31882.0,30.2843,30.3162,30.2683,30.2763,31882.0
2018-01-03 10:50:00,37.92,37.94,37.89,37.93,20000.0,30.2763,30.2923,30.2524,30.2843,20000.0
2018-01-03 10:55:00,37.92,37.92,37.89,37.9,25652.0,30.2763,30.2763,30.2524,30.2603,25652.0
2018-01-03 11:00:00,37.9,37.95,37.88,37.89,20321.0,30.2603,30.3003,30.2444,30.2524,20321.0
2018-01-03 11:05:00,37.9,37.9,37.87,37.89,17602.0,30.2603,30.2603,30.2364,30.2524,17602.0
2018-01-03 11:10:00,37.89,37.91,37.84,37.86,38151.0,30.2524,30.2683,30.2124,30.2284,38151.0
2018-01-03 11:15:00,37.86,37.88,37.83,37.88,15535.0,30.2284,30.2444,30.2045,30.2444,15535.0
2018-01-03 11:20:00,37.88,37.9,37.84,37.89,20758.0,30.2444,30.2603,30.2124,30.2524,20758.0
2018-01-03 11:25:00,37.89,37.9,37.82,37.83,17674.0,30.2524,30.2603,30.1965,30.2045,17674.0
2018-01-03 11:30:00,37.84,37.91,37.83,37.88,19303.0,30.2124,30.2683,30.2045,30.2444,19303.0
2018-01-03 11:35:00,37.88,37.92,37.88,37.9,24547.0,30.2444,30.2763,30.2444,30.2603,24547.0
2018-01-03 11:40:00,37.91,37.96,37.9,37.95,25452.0,30.2683,30.3082,30.2603,30.3003,25452.0
2018-01-03 11:45:00,37.95,37.95,37.9,37.94,35848.0,30.3003,30.3003,30.2603,30.2923,35848.0
2018-01-03 11:50:00,37.93,37.94,37.9,37.94,23282.0,30.2843,30.2923,30.2603,30.2923,23282.0
2018-01-03 11:55:00,37.93,37.99,37.92,37.98,24686.0,30.2843,30.3322,30.2763,30.3242,24686.0
2018-01-03 12:00:00,37.98,38.04,37.97,38.04,21295.0,30.3242,30.3721,30.3162,30.3721,21295.0
2018-01-03 12:05:00,38.04,38.05,38.0,38.04,26852.0,30.3721,30.3801,30.3402,30.3721,26852.0
2018-01-03 12:10:00,38.03,38.07,38.03,38.06,18467.0,30.3641,30.3961,30.3641,30.3881,18467.0
2018-01-03 12:15:00,38.06,38.06,38.01,38.03,29910.0,30.3881,30.3881,30.3482,30.3641,29910.0
2018-01-03 12:20:00,38.02,38.04,38.02,38.03,12843.0,30.3562,30.3721,30.3562,30.3641,12843.0
2018-01-03 12:25:00,38.04,38.06,38.03,38.05,19732.0,30.3721,30.3881,30.3641,30.3801,19732.0
2018-01-03 12:30:00,38.06,38.09,38.05,38.08,29394.0,30.3881,30.412,30.3801,30.4041,29394.0
2018-01-03 12:35:00,38.08,38.09,38.02,38.04,27924.0,30.4041,30.412,30.3562,30.3721,27924.0
2018-01-03 12:40:00,38.04,38.05,38.01,38.02,31793.0,30.3721,30.3801,30.3482,30.3562,31793.0
2018-01-03 12:45:00,38.02,38.03,37.99,38.02,21298.0,30.3562,30.3641,30.3322,30.3562,21298.0
2018-01-03 12:50:00,38.02,38.06,38.0,38.05,20723.0,30.3562,30.3881,30.3402,30.3801,20723.0
2018-01-03 12:55:00,38.06,38.09,38.05,38.08,11696.0,30.3881,30.412,30.3801,30.4041,11696.0
2018-01-03 13:00:00,38.09,38.1,38.06,38.07,19553.0,30.412,30.42,30.3881,30.3961,19553.0
2018-01-03 13:05:00,38.07,38.09,38.05,38.08,27699.0,30.3961,30.412,30.3801,30.4041,27699.0
2018-01-03 13:10:00,38.08,38.1,38.07,38.08,15800.0,30.4041,30.42,30.3961,30.4041,15800.0
2018-01-03 13:15:00,38.08,38.09,38.05,38.06,25332.0,30.4041,30.412,30.3801,30.3881,25332.0
2018-01-03 13:20:00,38.05,38.07,38.03,38.06,22985.0,30.3801,30.3961,30.3641,30.3881,22985.0
2018-01-03 13:25:00,38.05,38.05,38.01,38.02,17437.0,30.3801,30.3801,30.3482,30.3562,17437.0
2018-01-03 13:30:00,38.02,38.03,37.97,37.97,25603.0,30.3562,30.3641,30.3162,30.3162,25603.0
2018-01-03 13:35:00,37.98,37.99,37.94,37.95,14635.0,30.3242,30.3322,30.2923,30.3003,14635.0
2018-01-03 13:40:00,37.94,37.97,37.93,37.95,37057.0,30.2923,30.3162,30.2843,30.3003,37057.0
2018-01-03 13:45:00,37.95,37.95,37.92,37.94,10486.0,30.3003,30.3003,30.2763,30.2923,10486.0
2018-01-03 13:50:00,37.94,37.97,37.93,37.95,26958.0,30.2923,30.3162,30.2843,30.3003,26958.0
2018-01-03 13:55:00,37.96,38.0,37.95,37.97,27433.0,30.3082,30.3402,30.3003,30.3162,27433.0
2018-01-03 14:00:00,37.97,37.97,37.87,37.88,80663.0,30.3162,30.3162,30.2364,30.2444,80663.0
2018-01-03 14:05:00,37.89,37.89,37.7,37.75,93354.0,30.2524,30.2524,30.1007,30.1406,93354.0
2018-01-03 14:10:00,37.74,37.75,37.51,37.55,127436.0,30.1326,30.1406,29.949,29.9809,127436.0
2018-01-03 14:15:00,37.54,37.67,37.49,37.59,86151.0,29.9729,30.0767,29.933,30.0128,86151.0
2018-01-03 14:20:00,37.59,37.62,37.55,37.56,92948.0,30.0128,30.0368,29.9809,29.9889,92948.0
2018-01-03 14:25:00,37.58,37.6,37.55,37.59,94666.0,30.0048,30.0208,29.9809,30.0128,94666.0
2018-01-03 14:30:00,37.59,37.62,37.57,37.59,28650.0,30.0128,30.0368,29.9969,30.0128,28650.0
2018-01-03 14:35:00,37.6,37.65,37.59,37.63,48803.0,30.0208,30.0607,30.0128,30.0448,48803.0
2018-01-03 14:40:00,37.64,37.64,37.61,37.63,31241.0,30.0528,30.0528,30.0288,30.0448,31241.0
2018-01-03 14:45:00,37.63,37.67,37.61,37.67,46936.0,30.0448,30.0767,30.0288,30.0767,46936.0
2018-01-03 14:50:00,37.67,37.79,37.67,37.78,41960.0,30.0767,30.1725,30.0767,30.1645,41960.0
2018-01-03 14:55:00,37.79,37.81,37.77,37.8,29263.0,30.1725,30.1885,30.1565,30.1805,29263.0
2018-01-03 15:00:00,37.81,37.91,37.81,37.91,37671.0,30.1885,30.2683,30.1885,30.2683,37671.0
2018-01-03 15:05:00,37.91,37.92,37.86,37.89,29786.0,30.2683,30.2763,30.2284,30.2524,29786.0
2018-01-03 15:10:00,37.89,37.89,37.86,37.87,24053.0,30.2524,30.2524,30.2284,30.2364,24053.0
2018-01-03 15:15:00,37.87,37.89,37.84,37.89,45202.0,30.2364,30.2524,30.2124,30.2524,45202.0
2018-01-03 15:20:00,37.89,37.89,37.86,37.89,28443.0,30.2524,30.2524,30.2284,30.2524,28443.0
2018-01-03 15:25:00,37.89,37.93,37.88,37.89,47513.0,30.2524,30.2843,30.2444,30.2524,47513.0
2018-01-03 15:30:00,37.88,37.9,37.87,37.87,60929.0,30.2444,30.2603,30.2364,30.2364,60929.0
2018-01-03 15:35:00,37.87,37.88,37.84,37.88,56127.0,30.2364,30.2444,30.2124,30.2444,56127.0
2018-01-03 15:40:00,37.87,37.9,37.85,37.86,128321.0,30.2364,30.2603,30.2204,30.2284,128321.0
2018-01-03 15:45:00,37.86,37.9,37.85,37.89,151627.0,30.2284,30.2603,30.2204,30.2524,151627.0
2018-01-03 15:50:00,37.89,37.94,37.87,37.89,214627.0,30.2524,30.2923,30.2364,30.2524,214627.0
2018-01-03 15:55:00,37.89,37.89,37.82,37.83,411459.0,30.2524,30.2524,30.1965,30.2045,411459.0
2018-01-04 09:30:00,37.75,37.76,37.6,37.67,77857.0,30.1406,30.1486,30.0208,30.0767,77857.0
2018-01-04 09:35:00,37.68,37.7,37.59,37.66,43463.0,30.0847,30.1007,30.0128,30.0687,43463.0
2018-01-04 09:40:00,37.65,37.69,37.52,37.52,47986.0,30.0607,30.0927,29.9569,29.9569,47986.0
2018-01-04 09:45:00,37.51,37.57,37.37,37.57,73562.0,29.949,29.9969,29.8372,29.9969,73562.0
2018-01-04 09:50:00,37.58,37.65,37.57,37.61,56293.0,30.0048,30.0607,29.9969,30.0288,56293.0
2018-01-04 09:55:00,37.6,37.64,37.55,37.57,40029.0,30.0208,30.0528,29.9809,29.9969,40029.0
2018-01-04 10:00:00,37.57,37.66,37.57,37.63,38880.0,29.9969,30.0687,29.9969,30.0448,38880.0
2018-01-04 10:05:00,37.62,37.65,37.58,37.62,47898.0,30.0368,30.0607,30.0048,30.0368,47898.0
2018-01-04 10:10:00,37.61,37.62,37.56,37.61,36702.0,30.0288,30.0368,29.9889,30.0288,36702.0
2018-01-04 10:15:00,37.6,37.64,37.58,37.58,68506.0,30.0208,30.0528,30.0048,30.0048,68506.0
2018-01-04 10:20:00,37.58,37.58,37.53,37.56,53275.0,30.0048,30.0048,29.9649,29.9889,53275.0
2018-01-04 10:25:00,37.57,37.67,37.55,37.65,29046.0,29.9969,30.0767,29.9809,30.0607,29046.0
2018-01-04 10:30:00,37.65,37.67,37.63,37.65,44229.0,30.0607,30.0767,30.0448,30.0607,44229.0
2018-01-04 10:35:00,37.65,37.72,37.63,37.7,26329.0,30.0607,30.1166,30.0448,30.1007,26329.0
2018-01-04 10:40:00,37.71,37.71,37.58,37.59,53922.0,30.1086,30.1086,30.0048,30.0128,53922.0
2018-01-04 10:45:00,37.58,37.61,37.57,37.59,34415.0,30.0048,30.0288,29.9969,30.0128,34415.0
2018-01-04 10:50:00,37.59,37.62,37.57,37.57,28501.0,30.0128,30.0368,29.9969,29.9969,28501.0
2018-01-04 10:55:00,37.57,37.66,37.53,37.66,30772.0,29.9969,30.0687,29.9649,30.0687,30772.0
2018-01-04 11:00:00,37.68,37.68,37.62,37.66,18792.0,30.0847,30.0847,30.0368,30.0687,18792.0
2018-01-04 11:05:00,37.66,37.71,37.66,37.69,33203.0,30.0687,30.1086,30.0687,30.0927,33203.0
2018-01-04 11:10:00,37.69,37.78,37.68,37.77,63177.0,30.0927,30.1645,30.0847,30.1565,63177.0
2018-01-04 11:15:00,37.78,37.92,37.77,37.92,69849.0,30.1645,30.2763,30.1565,30.2763,69849.0
2018-01-04 11:20:00,37.91,37.98,37.87,37.95,42125.0,30.2683,30.3242,30.2364,30.3003,42125.0
2018-01-04 11:25:00,37.96,38.07,37.95,38.01,42010.0,30.3082,30.3961,30.3003,30.3482,42010.0
2018-01-04 11:30:00,38.02,38.03,37.98,37.98,20455.0,30.3562,30.3641,30.3242,30.3242,20455.0
2018-01-04 11:35:00,37.98,38.06,37.98,38.05,106457.0,30.3242,30.3881,30.3242,30.3801,106457.0
2018-01-04 11:40:00,38.07,38.07,37.97,37.97,21003.0,30.3961,30.3961,30.3162,30.3162,21003.0
2018-01-04 11:45:00,37.97,37.99,37.94,37.95,24129.0,30.3162,30.3322,30.2923,30.3003,24129.0
2018-01-04 11:50:00,37.94,37.95,37.9,37.93,28057.0,30.2923,30.3003,30.2603,30.2843,28057.0
2018-01-04 11:55:00,37.93,37.95,37.91,37.91,10696.0,30.2843,30.3003,30.2683,30.2683,10696.0
2018-01-04 12:00:00,37.91,37.94,37.91,37.93,19449.0,30.2683,30.2923,30.2683,30.2843,19449.0
2018-01-04 12:05:00,37.93,37.95,37.89,37.91,88793.0,30.2843,30.3003,30.2524,30.2683,88793.0
2018-01-04 12:10:00,37.91,37.92,37.87,37.87,57526.0,30.2683,30.2763,30.2364,30.2364,57526.0
2018-01-04 12:15:00,37.87,37.9,37.87,37.89,12488.0,30.2364,30.2603,30.2364,30.2524,12488.0
2018-01-04 12:20:00,37.89,37.89,37.88,37.89,8350.0,30.2524,30.2524,30.2444,30.2524,8350.0
2018-01-04 12:25:00,37.89,37.94,37.88,37.94,17109.0,30.2524,30.2923,30.2444,30.2923,17109.0
2018-01-04 12:30:00,37.94,37.94,37.89,37.9,14944.0,30.2923,30.2923,30.2524,30.2603,14944.0
2018-01-04 12:35:00,37.9,37.92,37.88,37.9,50490.0,30.2603,30.2763,30.2444,30.2603,50490.0
2018-01-04 12:40:00,37.9,37.98,37.9,37.97,38283.0,30.2603,30.3242,30.2603,30.3162,38283.0
2018-01-04 12:45:00,37.97,37.97,37.92,37.93,16251.0,30.3162,30.3162,30.2763,30.2843,16251.0
2018-01-04 12:50:00,37.93,37.96,37.93,37.94,13805.0,30.2843,30.3082,30.2843,30.2923,13805.0
2018-01-04 12:55:00,37.94,37.96,37.93,37.94,10278.0,30.2923,30.3082,30.2843,30.2923,10278.0
2018-01-04 13:00:00,37.94,37.96,37.94,37.96,10718.0,30.2923,30.3082,30.2923,30.3082,10718.0
2018-01-04 13:05:00,37.95,37.98,37.94,37.98,26679.0,30.3003,30.3242,30.2923,30.3242,26679.0
2018-01-04 13:10:00,37.98,37.98,37.91,37.95,24852.0,30.3242,30.3242,30.2683,30.3003,24852.0
2018-01-04 13:15:00,37.95,37.95,37.86,37.88,28158.0,30.3003,30.3003,30.2284,30.2444,28158.0
2018-01-04 13:20:00,37.88,37.9,37.86,37.9,31647.0,30.2444,30.2603,30.2284,30.2603,31647.0
2018-01-04 13:25:00,37.9,37.94,37.9,37.94,12612.0,30.2603,30.2923,30.2603,30.2923,12612.0
2018-01-04 13:30:00,37.93,37.94,37.91,37.94,17929.0,30.2843,30.2923,30.2683,30.2923,17929.0
2018-01-04 13:35:00,37.94,37.97,37.9,37.9,30809.0,30.2923,30.3162,30.2603,30.2603,30809.0
2018-01-04 13:40:00,37.91,37.93,37.91,37.92,10477.0,30.2683,30.2843,30.2683,30.2763,10477.0
2018-01-04 13:45:00,37.92,37.93,37.89,37.9,11271.0,30.2763,30.2843,30.2524,30.2603,11271.0
2018-01-04 13:50:00,37.89,37.91,37.86,37.91,59678.0,30.2524,30.2683,30.2284,30.2683,59678.0
2018-01-04 13:55:00,37.91,37.91,37.89,37.91,15643.0,30.2683,30.2683,30.2524,30.2683,15643.0
2018-01-04 14:00:00,37.92,37.98,37.91,37.97,35314.0,30.2763,30.3242,30.2683,30.3162,35314.0
2018-01-04 14:05:00,37.96,38.0,37.96,37.98,43779.0,30.3082,30.3402,30.3082,30.3242,43779.0
2018-01-04 14:10:00,37.98,37.99,37.96,37.98,11759.0,30.3242,30.3322,30.3082,30.3242,11759.0
2018-01-04 14:15:00,37.98,38.0,37.98,38.0,12436.0,30.3242,30.3402,30.3242,30.3402,12436.0
2018-01-04 14:20:00,38.0,38.02,37.99,38.01,24713.0,30.3402,30.3562,30.3322,30.3482,24713.0
2018-01-04 14:25:00,38.01,38.03,38.0,38.03,12486.0,30.3482,30.3641,30.3402,30.3641,12486.0
2018-01-04 14:30:00,38.03,38.13,38.02,38.12,72310.0,30.3641,30.444,30.3562,30.436,72310.0
2018-01-04 14:35:00,38.12,38.12,38.09,38.12,36799.0,30.436,30.436,30.412,30.436,36799.0
2018-01-04 14:40:00,38.12,38.16,38.12,38.13,30244.0,30.436,30.4679,30.436,30.444,30244.0
2018-01-04 14:45:00,38.14,38.16,38.11,38.12,24601.0,30.452,30.4679,30.428,30.436,24601.0
2018-01-04 14:50:00,38.12,38.16,38.12,38.15,16608.0,30.436,30.4679,30.436,30.46,16608.0
2018-01-04 14:55:00,38.16,38.18,38.14,38.15,34010.0,30.4679,30.4839,30.452,30.46,34010.0
2018-01-04 15:00:00,38.15,38.2,38.15,38.2,34884.0,30.46,30.4999,30.46,30.4999,34884.0
2018-01-04 15:05:00,38.2,38.2,38.15,38.18,23676.0,30.4999,30.4999,30.46,30.4839,23676.0
2018-01-04 15:10:00,38.18,38.19,38.12,38.12,24189.0,30.4839,30.4919,30.436,30.436,24189.0
2018-01-04 15:15:00,38.11,38.12,38.09,38.12,18214.0,30.428,30.436,30.412,30.436,18214.0
2018-01-04 15:20:00,38.12,38.13,38.1,38.13,22783.0,30.436,30.444,30.42,30.444,22783.0
2018-01-04 15:25:00,38.13,38.13,38.09,38.11,22009.0,30.444,30.444,30.412,30.428,22009.0
2018-01-04 15:30:00,38.11,38.12,38.07,38.12,45701.0,30.428,30.436,30.3961,30.436,45701.0
2018-01-04 15:35:00,38.11,38.14,38.1,38.14,28985.0,30.428,30.452,30.42,30.452,28985.0
2018-01-04 15:40:00,38.14,38.16,38.13,38.14,32253.0,30.452,30.4679,30.444,30.452,32253.0
2018-01-04 15:45:00,38.14,38.15,38.11,38.15,64239.0,30.452,30.46,30.428,30.46,64239.0
2018-01-04 15:50:00,38.15,38.15,38.1,38.11,75036.0,30.46,30.46,30.42,30.428,75036.0
2018-01-04 15:55:00,38.12,38.26,38.11,38.26,371432.0,30.436,30.5478,30.428,30.5478,371432.0
2018-01-05 09:30:00,38.18,38.26,38.09,38.12,87977.0,30.4839,30.5478,30.412,30.436,87977.0
2018-01-05 09:35:00,38.14,38.24,38.09,38.2,40517.0,30.452,30.5318,30.412,30.4999,40517.0
2018-01-05 09:40:00,38.19,38.2,38.02,38.1,54167.0,30.4919,30.4999,30.3562,30.42,54167.0
2018-01-05 09:45:00,38.09,38.23,38.08,38.19,51441.0,30.412,30.5238,30.4041,30.4919,51441.0
2018-01-05 09:50:00,38.19,38.19,38.08,38.16,30395.0,30.4919,30.4919,30.4041,30.4679,30395.0
2018-01-05 09:55:00,38.15,38.15,38.09,38.13,29960.0,30.46,30.46,30.412,30.444,29960.0
2018-01-05 10:00:00,38.13,38.17,38.09,38.13,33349.0,30.444,30.4759,30.412,30.444,33349.0
2018-01-05 10:05:00,38.13,38.18,38.1,38.18,42373.0,30.444,30.4839,30.42,30.4839,42373.0
2018-01-05 10:10:00,38.18,38.26,38.18,38.19,47661.0,30.4839,30.5478,30.4839,30.4919,47661.0
2018-01-05 10:15:00,38.19,38.29,38.17,38.26,23749.0,30.4919,30.5717,30.4759,30.5478,23749.0
2018-01-05 10:20:00,38.26,38.35,38.26,38.31,51146.0,30.5478,30.6196,30.5478,30.5877,51146.0
2018-01-05 10:25:00,38.31,38.32,38.21,38.21,29877.0,30.5877,30.5957,30.5079,30.5079,29877.0
2018-01-05 10:30:00,38.2,38.26,38.18,38.24,22867.0,30.4999,30.5478,30.4839,30.5318,22867.0
2018-01-05 10:35:00,38.25,38.3,38.2,38.23,41526.0,30.5398,30.5797,30.4999,30.5238,41526.0
2018-01-05 10:40:00,38.23,38.29,38.22,38.27,29464.0,30.5238,30.5717,30.5158,30.5558,29464.0
2018-01-05 10:45:00,38.27,38.28,38.13,38.15,24868.0,30.5558,30.5637,30.444,30.46,24868.0
2018-01-05 10:50:00,38.15,38.17,38.11,38.12,27260.0,30.46,30.4759,30.428,30.436,27260.0
2018-01-05 10:55:00,38.13,38.15,38.09,38.15,51696.0,30.444,30.46,30.412,30.46,51696.0
2018-01-05 11:00:00,38.15,38.16,38.09,38.1,19099.0,30.46,30.4679,30.412,30.42,19099.0
2018-01-05 11:05:00,38.11,38.13,38.09,38.11,28364.0,30.428,30.444,30.412,30.428,28364.0
2018-01-05 11:10:00,38.11,38.14,38.08,38.1,30351.0,30.428,30.452,30.4041,30.42,30351.0
2018-01-05 11:15:00,38.1,38.12,38.1,38.11,7281.0,30.42,30.436,30.42,30.428,7281.0
2018-01-05 11:20:00,38.11,38.16,38.09,38.15,38318.0,30.428,30.4679,30.412,30.46,38318.0
2018-01-05 11:25:00,38.16,38.16,38.1,38.12,72931.0,30.4679,30.4679,30.42,30.436,72931.0
2018-01-05 11:30:00,38.11,38.14,38.09,38.14,26281.0,30.428,30.452,30.412,30.452,26281.0
2018-01-05 11:35:00,38.14,38.18,38.13,38.17,13005.0,30.452,30.4839,30.444,30.4759,13005.0
2018-01-05 11:40:00,38.17,38.21,38.15,38.16,27476.0,30.4759,30.5079,30.46,30.4679,27476.0
2018-01-05 11:45:00,38.15,38.22,38.14,38.21,11038.0,30.46,30.5158,30.452,30.5079,11038.0
2018-01-05 11:50:00,38.22,38.26,38.21,38.24,25553.0,30.5158,30.5478,30.5079,30.5318,25553.0
2018-01-05 11:55:00,38.24,38.26,38.23,38.24,12613.0,30.5318,30.5478,30.5238,30.5318,12613.0
2018-01-05 12:00:00,38.24,38.24,38.21,38.22,9398.0,30.5318,30.5318,30.5079,30.5158,9398.0
2018-01-05 12:05:00,38.22,38.25,38.21,38.25,9347.0,30.5158,30.5398,30.5079,30.5398,9347.0
2018-01-05 12:10:00,38.26,38.28,38.26,38.26,11910.0,30.5478,30.5637,30.5478,30.5478,11910.0
2018-01-05 12:15:00,38.26,38.27,38.23,38.25,13727.0,30.5478,30.5558,30.5238,30.5398,13727.0
2018-01-05 12:20:00,38.25,38.26,38.24,38.25,5092.0,30.5398,30.5478,30.5318,30.5398,5092.0
2018-01-05 12:25:00,38.25,38.27,38.24,38.26,15265.0,30.5398,30.5558,30.5318,30.5478,15265.0
2018-01-05 12:30:00,38.27,38.27,38.2,38.23,22265.0,30.5558,30.5558,30.4999,30.5238,22265.0
2018-01-05 12:35:00,38.22,38.23,38.21,38.23,6000.0,30.5158,30.5238,30.5079,30.5238,6000.0
2018-01-05 12:40:00,38.24,38.26,38.22,38.23,11148.0,30.5318,30.5478,30.5158,30.5238,11148.0
2018-01-05 12:45:00,38.22,38.22,38.2,38.21,9732.0,30.5158,30.5158,30.4999,30.5079,9732.0
2018-01-05 12:50:00,38.2,38.22,38.19,38.21,9055.0,30.4999,30.5158,30.4919,30.5079,9055.0
2018-01-05 12:55:00,38.21,38.22,38.2,38.21,8007.0,30.5079,30.5158,30.4999,30.5079,8007.0
2018-01-05 13:00:00,38.22,38.23,38.21,38.21,7800.0,30.5158,30.5238,30.5079,30.5079,7800.0
2018-01-05 13:05:00,38.21,38.21,38.19,38.2,8400.0,30.5079,30.5079,30.4919,30.4999,8400.0
2018-01-05 13:10:00,38.2,38.2,38.19,38.2,3276.0,30.4999,30.4999,30.4919,30.4999,3276.0
2018-01-05 13:15:00,38.19,38.2,38.19,38.2,5996.0,30.4919,30.4999,30.4919,30.4999,5996.0
2018-01-05 13:20:00,38.19,38.22,38.18,38.19,15033.0,30.4919,30.5158,30.4839,30.4919,15033.0
2018-01-05 13:25:00,38.18,38.19,38.17,38.19,10257.0,30.4839,30.4919,30.4759,30.4919,10257.0
2018-01-05 13:30:00,38.19,38.19,38.17,38.18,9435.0,30.4919,30.4919,30.4759,30.4839,9435.0
2018-01-05 13:35:00,38.18,38.19,38.15,38.15,10892.0,30.4839,30.4919,30.46,30.46,10892.0
2018-01-05 13:40:00,38.16,38.16,38.12,38.14,15336.0,30.4679,30.4679,30.436,30.452,15336.0
2018-01-05 13:45:00,38.14,38.14,38.12,38.12,7278.0,30.452,30.452,30.436,30.436,7278.0
2018-01-05 13:50:00,38.11,38.13,38.11,38.13,5287.0,30.428,30.444,30.428,30.444,5287.0
2018-01-05 13:55:00,38.12,38.14,38.12,38.14,9134.0,30.436,30.452,30.436,30.452,9134.0
2018-01-05 14:00:00,38.13,38.17,38.13,38.16,8192.0,30.444,30.4759,30.444,30.4679,8192.0
2018-01-05 14:05:00,38.16,38.2,38.16,38.19,16513.0,30.4679,30.4999,30.4679,30.4919,16513.0
2018-01-05 14:10:00,38.19,38.22,38.18,38.22,22644.0,30.4919,30.5158,30.4839,30.5158,22644.0
2018-01-05 14:15:00,38.22,38.25,38.21,38.23,16788.0,30.5158,30.5398,30.5079,30.5238,16788.0
2018-01-05 14:20:00,38.23,38.24,38.22,38.24,11509.0,30.5238,30.5318,30.5158,30.5318,11509.0
2018-01-05 14:25:00,38.24,38.26,38.23,38.26,8912.0,30.5318,30.5478,30.5238,30.5478,8912.0
2018-01-05 14:30:00,38.26,38.28,38.25,38.28,10681.0,30.5478,30.5637,30.5398,30.5637,10681.0
2018-01-05 14:35:00,38.27,38.29,38.27,38.29,16180.0,30.5558,30.5717,30.5558,30.5717,16180.0
2018-01-05 14:40:00,38.29,38.29,38.25,38.26,36815.0,30.5717,30.5717,30.5398,30.5478,36815.0
2018-01-05 14:45:00,38.26,38.28,38.25,38.27,25715.0,30.5478,30.5637,30.5398,30.5558,25715.0
2018-01-05 14:50:00,38.27,38.3,38.26,38.3,19871.0,30.5558,30.5797,30.5478,30.5797,19871.0
2018-01-05 14:55:00,38.28,38.29,38.27,38.29,10395.0,30.5637,30.5717,30.5558,30.5717,10395.0
2018-01-05 15:00:00,38.29,38.29,38.26,38.27,14098.0,30.5717,30.5717,30.5478,30.5558,14098.0
2018-01-05 15:05:00,38.27,38.28,38.25,38.27,17249.0,30.5558,30.5637,30.5398,30.5558,17249.0
2018-01-05 15:10:00,38.27,38.28,38.23,38.24,19284.0,30.5558,30.5637,30.5238,30.5318,19284.0
2018-01-05 15:15:00,38.24,38.25,38.2,38.2,21244.0,30.5318,30.5398,30.4999,30.4999,21244.0
2018-01-05 15:20:00,38.21,38.21,38.2,38.2,12575.0,30.5079,30.5079,30.4999,30.4999,12575.0
2018-01-05 15:25:00,38.2,38.22,38.2,38.2,24271.0,30.4999,30.5158,30.4999,30.4999,24271.0
2018-01-05 15:30:00,38.21,38.22,38.19,38.2,26348.0,30.5079,30.5158,30.4919,30.4999,26348.0
2018-01-05 15:35:00,38.2,38.22,38.19,38.2,28337.0,30.4999,30.5158,30.4919,30.4999,28337.0
2018-01-05 15:40:00,38.21,38.23,38.21,38.23,25317.0,30.5079,30.5238,30.5079,30.5238,25317.0
2018-01-05 15:45:00,38.23,38.3,38.23,38.29,90359.0,30.5238,30.5797,30.5238,30.5717,90359.0
2018-01-05 15:50:00,38.29,38.31,38.28,38.3,87962.0,30.5717,30.5877,30.5637,30.5797,87962.0
2018-01-05 15:55:00,38.29,38.43,38.29,38.39,337745.0,30.5717,30.6835,30.5717,30.6516,337745.0
2018-01-08 09:30:00,38.35,38.43,38.28,38.43,69716.0,30.6196,30.6835,30.5637,30.6835,69716.0
2018-01-08 09:35:00,38.45,38.52,38.3,38.3,32995.0,30.6995,30.7554,30.5797,30.5797,32995.0
2018-01-08 09:40:00,38.3,38.38,38.27,38.37,37077.0,30.5797,30.6436,30.5558,30.6356,37077.0
2018-01-08 09:45:00,38.37,38.41,38.28,38.31,54957.0,30.6356,30.6675,30.5637,30.5877,54957.0
2018-01-08 09:50:00,38.32,38.4,38.31,38.4,21187.0,30.5957,30.6596,30.5877,30.6596,21187.0
2018-01-08 09:55:00,38.4,38.4,38.28,38.28,37139.0,30.6596,30.6596,30.5637,30.5637,37139.0
2018-01-08 10:00:00,38.28,38.36,38.24,38.32,24302.0,30.5637,30.6276,30.5318,30.5957,24302.0
2018-01-08 10:05:00,38.32,38.36,38.28,38.32,37527.0,30.5957,30.6276,30.5637,30.5957,37527.0
2018-01-08 10:10:00,38.31,38.31,38.19,38.21,29859.0,30.5877,30.5877,30.4919,30.5079,29859.0
2018-01-08 10:15:00,38.2,38.23,38.16,38.2,28369.0,30.4999,30.5238,30.4679,30.4999,28369.0
2018-01-08 10:20:00,38.2,38.25,38.16,38.21,27397.0,30.4999,30.5398,30.4679,30.5079,27397.0
2018-01-08 10:25:00,38.21,38.22,38.17,38.2,10985.0,30.5079,30.5158,30.4759,30.4999,10985.0
2018-01-08 10:30:00,38.2,38.25,38.2,38.24,25037.0,30.4999,30.5398,30.4999,30.5318,25037.0
2018-01-08 10:35:00,38.24,38.29,38.24,38.27,12645.0,30.5318,30.5717,30.5318,30.5558,12645.0
2018-01-08 10:40:00,38.27,38.28,38.23,38.26,25359.0,30.5558,30.5637,30.5238,30.5478,25359.0
2018-01-08 10:45:00,38.26,38.29,38.21,38.23,25374.0,30.5478,30.5717,30.5079,30.5238,25374.0
2018-01-08 10:50:00,38.23,38.26,38.21,38.25,15979.0,30.5238,30.5478,30.5079,30.5398,15979.0
2018-01-08 10:55:00,38.25,38.25,38.19,38.22,19370.0,30.5398,30.5398,30.4919,30.5158,19370.0
2018-01-08 11:00:00,38.22,38.22,38.16,38.16,20992.0,30.5158,30.5158,30.4679,30.4679,20992.0
2018-01-08 11:05:00,38.15,38.23,38.15,38.22,30357.0,30.46,30.5238,30.46,30.5158,30357.0
2018-01-08 11:10:00,38.21,38.22,38.17,38.18,16901.0,30.5079,30.5158,30.4759,30.4839,16901.0
2018-01-08 11:15:00,38.17,38.19,38.11,38.16,42581.0,30.4759,30.4919,30.428,30.4679,42581.0
2018-01-08 11:20:00,38.16,38.16,38.12,38.14,14744.0,30.4679,30.4679,30.436,30.452,14744.0
2018-01-08 11:25:00,38.14,38.17,37.96,37.99,74877.0,30.452,30.4759,30.3082,30.3322,74877.0
2018-01-08 11:30:00,38.0,38.07,37.98,38.01,30202.0,30.3402,30.3961,30.3242,30.3482,30202.0
2018-01-08 11:35:00,38.01,38.06,38.0,38.03,18598.0,30.3482,30.3881,30.3402,30.3641,18598.0
2018-01-08 11:40:00,38.03,38.09,38.01,38.08,23949.0,30.3641,30.412,30.3482,30.4041,23949.0
2018-01-08 11:45:00,38.09,38.09,38.05,38.05,9208.0,30.412,30.412,30.3801,30.3801,9208.0
2018-01-08 11:50:00,38.05,38.09,38.04,38.08,28728.0,30.3801,30.412,30.3721,30.4041,28728.0
2018-01-08 11:55:00,38.09,38.09,38.02,38.07,56821.0,30.412,30.412,30.3562,30.3961,56821.0
2018-01-08 12:00:00,38.06,38.06,38.02,38.03,18131.0,30.3881,30.3881,30.3562,30.3641,18131.0
2018-01-08 12:05:00,38.04,38.13,38.03,38.11,16138.0,30.3721,30.444,30.3641,30.428,16138.0
2018-01-08 12:10:00,38.11,38.13,38.11,38.11,13606.0,30.428,30.444,30.428,30.428,13606.0
2018-01-08 12:15:00,38.11,38.2,38.1,38.16,45601.0,30.428,30.4999,30.42,30.4679,45601.0
2018-01-08 12:20:00,38.15,38.17,38.15,38.15,10924.0,30.46,30.4759,30.46,30.46,10924.0
2018-01-08 12:25:00,38.16,38.17,38.13,38.14,15086.0,30.4679,30.4759,30.444,30.452,15086.0
2018-01-08 12:30:00,38.14,38.19,38.14,38.19,27615.0,30.452,30.4919,30.452,30.4919,27615.0
2018-01-08 12:35:00,38.18,38.22,38.16,38.2,24716.0,30.4839,30.5158,30.4679,30.4999,24716.0
2018-01-08 12:40:00,38.2,38.25,38.2,38.23,16642.0,30.4999,30.5398,30.4999,30.5238,16642.0
2018-01-08 12:45:00,38.22,38.24,38.21,38.22,14904.0,30.5158,30.5318,30.5079,30.5158,14904.0
2018-01-08 12:50:00,38.23,38.24,38.22,38.24,10301.0,30.5238,30.5318,30.5158,30.5318,10301.0
2018-01-08 12:55:00,38.24,38.26,38.21,38.23,23438.0,30.5318,30.5478,30.5079,30.5238,23438.0
2018-01-08 13:00:00,38.23,38.24,38.21,38.23,9576.0,30.5238,30.5318,30.5079,30.5238,9576.0
2018-01-08 13:05:00,38.23,38.24,38.18,38.21,17106.0,30.5238,30.5318,30.4839,30.5079,17106.0
2018-01-08 13:10:00,38.2,38.33,38.19,38.32,87782.0,30.4999,30.6037,30.4919,30.5957,87782.0
2018-01-08 13:15:00,38.32,38.34,38.29,38.34,44270.0,30.5957,30.6117,30.5717,30.6117,44270.0
2018-01-08 13:20:00,38.33,38.34,38.3,38.31,14945.0,30.6037,30.6117,30.5797,30.5877,14945.0
2018-01-08 13:25:00,38.31,38.35,38.29,38.33,27916.0,30.5877,30.6196,30.5717,30.6037,27916.0
2018-01-08 13:30:00,38.34,38.34,38.3,38.3,13680.0,30.6117,30.6117,30.5797,30.5797,13680.0
2018-01-08 13:35:00,38.3,38.32,38.29,38.32,14295.0,30.5797,30.5957,30.5717,30.5957,14295.0
2018-01-08 13:40:00,38.31,38.35,38.31,38.33,23799.0,30.5877,30.6196,30.5877,30.6037,23799.0
2018-01-08 13:45:00,38.32,38.33,38.3,38.31,30790.0,30.5957,30.6037,30.5797,30.5877,30790.0
2018-01-08 13:50:00,38.31,38.32,38.3,38.3,16913.0,30.5877,30.5957,30.5797,30.5797,16913.0
2018-01-08 13:55:00,38.3,38.31,38.3,38.31,21005.0,30.5797,30.5877,30.5797,30.5877,21005.0
2018-01-08 14:00:00,38.31,38.34,38.3,38.31,61193.0,30.5877,30.6117,30.5797,30.5877,61193.0
2018-01-08 14:05:00,38.32,38.33,38.29,38.31,30554.0,30.5957,30.6037,30.5717,30.5877,30554.0
2018-01-08 14:10:00,38.31,38.34,38.29,38.32,21194.0,30.5877,30.6117,30.5717,30.5957,21194.0
2018-01-08 14:15:00,38.31,38.34,38.3,38.31,28079.0,30.5877,30.6117,30.5797,30.5877,28079.0
2018-01-08 14:20:00,38.31,38.32,38.29,38.32,22019.0,30.5877,30.5957,30.5717,30.5957,22019.0
2018-01-08 14:25:00,38.32,38.34,38.3,38.34,26186.0,30.5957,30.6117,30.5797,30.6117,26186.0
2018-01-08 14:30:00,38.33,38.34,38.32,38.33,14849.0,30.6037,30.6117,30.5957,30.6037,14849.0
2018-01-08 14:35:00,38.34,38.38,38.34,38.38,18463.0,30.6117,30.6436,30.6117,30.6436,18463.0
2018-01-08 14:40:00,38.38,38.38,38.35,38.35,18322.0,30.6436,30.6436,30.6196,30.6196,18322.0
2018-01-08 14:45:00,38.36,38.37,38.33,38.36,34850.0,30.6276,30.6356,30.6037,30.6276,34850.0
2018-01-08 14:50:00,38.36,38.36,38.32,38.33,24152.0,30.6276,30.6276,30.5957,30.6037,24152.0
2018-01-08 14:55:00,38.33,38.36,38.32,38.33,28387.0,30.6037,30.6276,30.5957,30.6037,28387.0
2018-01-08 15:00:00,38.33,38.33,38.32,38.32,13058.0,30.6037,30.6037,30.5957,30.5957,13058.0
2018-01-08 15:05:00,38.33,38.33,38.3,38.33,22824.0,30.6037,30.6037,30.5797,30.6037,22824.0
2018-01-08 15:10:00,38.33,38.33,38.29,38.3,55121.0,30.6037,30.6037,30.5717,30.5797,55121.0
2018-01-08 15:15:00,38.3,38.32,38.3,38.3,21742.0,30.5797,30.5957,30.5797,30.5797,21742.0
2018-01-08 15:20:00,38.3,38.31,38.29,38.3,25671.0,30.5797,30.5877,30.5717,30.5797,25671.0
2018-01-08 15:25:00,38.3,38.34,38.29,38.34,72548.0,30.5797,30.6117,30.5717,30.6117,72548.0
2018-01-08 15:30:00,38.34,38.35,38.32,38.35,43821.0,30.6117,30.6196,30.5957,30.6196,43821.0
2018-01-08 15:35:00,38.35,38.35,38.3,38.31,31310.0,30.6196,30.6196,30.5797,30.5877,31310.0
2018-01-08 15:40:00,38.31,38.34,38.3,38.33,85153.0,30.5877,30.6117,30.5797,30.6037,85153.0
2018-01-08 15:45:00,38.33,38.36,38.31,38.32,99212.0,30.6037,30.6276,30.5877,30.5957,99212.0
2018-01-08 15:50:00,38.32,38.34,38.3,38.34,155999.0,30.5957,30.6117,30.5797,30.6117,155999.0
2018-01-08 15:55:00,38.34,38.43,38.32,38.37,339349.0,30.6117,30.6835,30.5957,30.6356,339349.0
2018-01-09 09:30:00,38.15,38.23,38.03,38.11,166434.0,30.46,30.5238,30.3641,30.428,166434.0
2018-01-09 09:35:00,38.15,38.16,37.95,38.06,102342.0,30.46,30.4679,30.3003,30.3881,102342.0
2018-01-09 09:40:00,38.06,38.06,37.99,38.04,64026.0,30.3881,30.3881,30.3322,30.3721,64026.0
2018-01-09 09:45:00,38.04,38.06,37.99,38.03,61428.0,30.3721,30.3881,30.3322,30.3641,61428.0
2018-01-09 09:50:00,38.02,38.06,37.99,38.0,102724.0,30.3562,30.3881,30.3322,30.3402,102724.0
2018-01-09 09:55:00,38.0,38.18,37.99,38.16,132331.0,30.3402,30.4839,30.3322,30.4679,132331.0
2018-01-09 10:00:00,38.16,38.21,38.14,38.18,36274.0,30.4679,30.5079,30.452,30.4839,36274.0
2018-01-09 10:05:00,38.18,38.32,38.18,38.26,92259.0,30.4839,30.5957,30.4839,30.5478,92259.0
2018-01-09 10:10:00,38.26,38.26,38.2,38.2,15714.0,30.5478,30.5478,30.4999,30.4999,15714.0
2018-01-09 10:15:00,38.2,38.27,38.2,38.21,162935.0,30.4999,30.5558,30.4999,30.5079,162935.0
2018-01-09 10:20:00,38.2,38.27,38.19,38.27,34984.0,30.4999,30.5558,30.4919,30.5558,34984.0
2018-01-09 10:25:00,38.26,38.27,38.14,38.14,172315.0,30.5478,30.5558,30.452,30.452,172315.0
2018-01-09 10:30:00,38.14,38.16,38.11,38.12,34955.0,30.452,30.4679,30.428,30.436,34955.0
2018-01-09 10:35:00,38.13,38.21,38.12,38.16,28719.0,30.444,30.5079,30.436,30.4679,28719.0
2018-01-09 10:40:00,38.16,38.2,38.12,38.16,36121.0,30.4679,30.4999,30.436,30.4679,36121.0
2018-01-09 10:45:00,38.16,38.18,38.13,38.16,18365.0,30.4679,30.4839,30.444,30.4679,18365.0
2018-01-09 10:50:00,38.16,38.2,38.15,38.16,28802.0,30.4679,30.4999,30.46,30.4679,28802.0
2018-01-09 10:55:00,38.16,38.19,38.16,38.17,27069.0,30.4679,30.4919,30.4679,30.4759,27069.0
2018-01-09 11:00:00,38.17,38.24,38.16,38.23,50601.0,30.4759,30.5318,30.4679,30.5238,50601.0
2018-01-09 11:05:00,38.25,38.25,38.13,38.14,33289.0,30.5398,30.5398,30.444,30.452,33289.0
2018-01-09 11:10:00,38.14,38.24,38.13,38.19,26492.0,30.452,30.5318,30.444,30.4919,26492.0
2018-01-09 11:15:00,38.19,38.22,38.14,38.2,20016.0,30.4919,30.5158,30.452,30.4999,20016.0
2018-01-09 11:20:00,38.2,38.21,38.16,38.16,22176.0,30.4999,30.5079,30.4679,30.4679,22176.0
2018-01-09 11:25:00,38.16,38.19,38.14,38.16,25168.0,30.4679,30.4919,30.452,30.4679,25168.0
2018-01-09 11:30:00,38.16,38.21,38.16,38.19,19455.0,30.4679,30.5079,30.4679,30.4919,19455.0
2018-01-09 11:35:00,38.2,38.26,38.18,38.22,19456.0,30.4999,30.5478,30.4839,30.5158,19456.0
2018-01-09 11:40:00,38.22,38.23,38.2,38.2,17651.0,30.5158,30.5238,30.4999,30.4999,17651.0
2018-01-09 11:45:00,38.2,38.25,38.19,38.25,12801.0,30.4999,30.5398,30.4919,30.5398,12801.0
2018-01-09 11:50:00,38.25,38.27,38.23,38.27,22941.0,30.5398,30.5558,30.5238,30.5558,22941.0
2018-01-09 11:55:00,38.28,38.28,38.21,38.22,35291.0,30.5637,30.5637,30.5079,30.5158,35291.0
2018-01-09 12:00:00,38.22,38.24,38.21,38.21,8827.0,30.5158,30.5318,30.5079,30.5079,8827.0
2018-01-09 12:05:00,38.22,38.22,38.18,38.2,14299.0,30.5158,30.5158,30.4839,30.4999,14299.0
2018-01-09 12:10:00,38.19,38.19,38.18,38.19,10741.0,30.4919,30.4919,30.4839,30.4919,10741.0
2018-01-09 12:15:00,38.19,38.19,38.14,38.14,23607.0,30.4919,30.4919,30.452,30.452,23607.0
2018-01-09 12:20:00,38.14,38.14,38.1,38.13,21264.0,30.452,30.452,30.42,30.444,21264.0
2018-01-09 12:25:00,38.12,38.13,38.1,38.11,8024.0,30.436,30.444,30.42,30.428,8024.0
2018-01-09 12:30:00,38.1,38.15,38.1,38.11,26970.0,30.42,30.46,30.42,30.428,26970.0
2018-01-09 12:35:00,38.11,38.11,38.09,38.11,13790.0,30.428,30.428,30.412,30.428,13790.0
2018-01-09 12:40:00,38.11,38.14,38.11,38.11,12826.0,30.428,30.452,30.428,30.428,12826.0
2018-01-09 12:45:00,38.12,38.12,38.1,38.1,24119.0,30.436,30.436,30.42,30.42,24119.0
2018-01-09 12:50:00,38.1,38.12,38.1,38.12,30268.0,30.42,30.436,30.42,30.436,30268.0
2018-01-09 12:55:00,38.12,38.14,38.08,38.09,19510.0,30.436,30.452,30.4041,30.412,19510.0
2018-01-09 13:00:00,38.1,38.1,38.06,38.08,21747.0,30.42,30.42,30.3881,30.4041,21747.0
2018-01-09 13:05:00,38.08,38.09,38.06,38.06,7800.0,30.4041,30.412,30.3881,30.3881,7800.0
2018-01-09 13:10:00,38.07,38.11,38.05,38.11,31098.0,30.3961,30.428,30.3801,30.428,31098.0
2018-01-09 13:15:00,38.11,38.12,38.1,38.1,12678.0,30.428,30.436,30.42,30.42,12678.0
2018-01-09 13:20:00,38.1,38.1,38.06,38.09,21952.0,30.42,30.42,30.3881,30.412,21952.0
2018-01-09 13:25:00,38.09,38.14,38.09,38.13,22301.0,30.412,30.452,30.412,30.444,22301.0
2018-01-09 13:30:00,38.13,38.14,38.11,38.11,9957.0,30.444,30.452,30.428,30.428,9957.0
2018-01-09 13:35:00,38.11,38.12,38.08,38.09,6921.0,30.428,30.436,30.4041,30.412,6921.0
2018-01-09 13:40:00,38.09,38.09,38.08,38.08,8111.0,30.412,30.412,30.4041,30.4041,8111.0
2018-01-09 13:45:00,38.09,38.11,38.08,38.11,23860.0,30.412,30.428,30.4041,30.428,23860.0
2018-01-09 13:50:00,38.11,38.17,38.09,38.17,29034.0,30.428,30.4759,30.412,30.4759,29034.0
2018-01-09 13:55:00,38.17,38.18,38.13,38.15,33167.0,30.4759,30.4839,30.444,30.46,33167.0
2018-01-09 14:00:00,38.16,38.2,38.15,38.16,20182.0,30.4679,30.4999,30.46,30.4679,20182.0
2018-01-09 14:05:00,38.16,38.2,38.16,38.2,29299.0,30.4679,30.4999,30.4679,30.4999,29299.0
2018-01-09 14:10:00,38.2,38.25,38.19,38.25,42587.0,30.4999,30.5398,30.4919,30.5398,42587.0
2018-01-09 14:15:00,38.24,38.26,38.18,38.19,38694.0,30.5318,30.5478,30.4839,30.4919,38694.0
2018-01-09 14:20:00,38.18,38.25,38.18,38.22,25032.0,30.4839,30.5398,30.4839,30.5158,25032.0
2018-01-09 14:25:00,38.23,38.24,38.19,38.2,19484.0,30.5238,30.5318,30.4919,30.4999,19484.0
2018-01-09 14:30:00,38.19,38.21,38.19,38.19,12429.0,30.4919,30.5079,30.4919,30.4919,12429.0
2018-01-09 14:35:00,38.19,38.2,38.17,38.2,14280.0,30.4919,30.4999,30.4759,30.4999,14280.0
2018-01-09 14:40:00,38.2,38.2,38.15,38.16,21868.0,30.4999,30.4999,30.46,30.4679,21868.0
2018-01-09 14:45:00,38.16,38.16,38.14,38.16,9938.0,30.4679,30.4679,30.452,30.4679,9938.0
2018-01-09 14:50:00,38.16,38.16,38.13,38.14,13700.0,30.4679,30.4679,30.444,30.452,13700.0
2018-01-09 14:55:00,38.14,38.15,38.12,38.12,16392.0,30.452,30.46,30.436,30.436,16392.0
2018-01-09 15:00:00,38.12,38.13,38.09,38.09,25013.0,30.436,30.444,30.412,30.412,25013.0
2018-01-09 15:05:00,38.1,38.12,38.09,38.1,19360.0,30.42,30.436,30.412,30.42,19360.0
2018-01-09 15:10:00,38.1,38.11,38.07,38.07,20758.0,30.42,30.428,30.3961,30.3961,20758.0
2018-01-09 15:15:00,38.07,38.08,38.05,38.07,31784.0,30.3961,30.4041,30.3801,30.3961,31784.0
2018-01-09 15:20:00,38.08,38.09,38.05,38.05,17144.0,30.4041,30.412,30.3801,30.3801,17144.0
2018-01-09 15:25:00,38.05,38.07,38.04,38.05,26917.0,30.3801,30.3961,30.3721,30.3801,26917.0
2018-01-09 15:30:00,38.05,38.07,38.04,38.07,31063.0,30.3801,30.3961,30.3721,30.3961,31063.0
2018-01-09 15:35:00,38.07,38.07,38.06,38.07,13242.0,30.3961,30.3961,30.3881,30.3961,13242.0
2018-01-09 15:40:00,38.07,38.12,38.05,38.09,77178.0,30.3961,30.436,30.3801,30.412,77178.0
2018-01-09 15:45:00,38.09,38.11,38.08,38.11,121721.0,30.412,30.428,30.4041,30.428,121721.0
2018-01-09 15:50:00,38.11,38.14,38.09,38.12,104445.0,30.428,30.452,30.412,30.436,104445.0
2018-01-09 15:55:00,38.13,38.14,38.1,38.11,291972.0,30.444,30.452,30.42,30.428,291972.0
2018-01-10 09:30:00,38.47,38.5,38.27,38.32,212522.0,30.7154,30.7394,30.5558,30.5957,212522.0
2018-01-10 09:35:00,38.33,38.4,38.22,38.34,59677.0,30.6037,30.6596,30.5158,30.6117,59677.0
2018-01-10 09:40:00,38.33,38.33,38.2,38.23,38227.0,30.6037,30.6037,30.4999,30.5238,38227.0
2018-01-10 09:45:00,38.25,38.35,38.2,38.31,63123.0,30.5398,30.6196,30.4999,30.5877,63123.0
2018-01-10 09:50:00,38.3,38.35,38.23,38.25,70826.0,30.5797,30.6196,30.5238,30.5398,70826.0
2018-01-10 09:55:00,38.24,38.25,38.16,38.24,50299.0,30.5318,30.5398,30.4679,30.5318,50299.0
2018-01-10 10:00:00,38.25,38.28,38.19,38.28,49307.0,30.5398,30.5637,30.4919,30.5637,49307.0
2018-01-10 10:05:00,38.29,38.29,38.2,38.22,17275.0,30.5717,30.5717,30.4999,30.5158,17275.0
2018-01-10 10:10:00,38.22,38.4,38.22,38.4,36074.0,30.5158,30.6596,30.5158,30.6596,36074.0
2018-01-10 10:15:00,38.4,38.46,38.36,38.37,35124.0,30.6596,30.7075,30.6276,30.6356,35124.0
2018-01-10 10:20:00,38.38,38.5,38.38,38.46,66039.0,30.6436,30.7394,30.6436,30.7075,66039.0
2018-01-10 10:25:00,38.47,38.47,38.42,38.42,23469.0,30.7154,30.7154,30.6755,30.6755,23469.0
2018-01-10 10:30:00,38.41,38.41,38.3,38.3,34499.0,30.6675,30.6675,30.5797,30.5797,34499.0
2018-01-10 10:35:00,38.3,38.37,38.3,38.33,30365.0,30.5797,30.6356,30.5797,30.6037,30365.0
2018-01-10 10:40:00,38.34,38.38,38.32,38.37,23022.0,30.6117,30.6436,30.5957,30.6356,23022.0
2018-01-10 10:45:00,38.38,38.39,38.3,38.31,22200.0,30.6436,30.6516,30.5797,30.5877,22200.0
2018-01-10 10:50:00,38.32,38.32,38.26,38.3,26142.0,30.5957,30.5957,30.5478,30.5797,26142.0
2018-01-10 10:55:00,38.31,38.35,38.3,38.34,42599.0,30.5877,30.6196,30.5797,30.6117,42599.0
2018-01-10 11:00:00,38.34,38.35,38.27,38.29,20539.0,30.6117,30.6196,30.5558,30.5717,20539.0
2018-01-10 11:05:00,38.28,38.28,38.24,38.25,16247.0,30.5637,30.5637,30.5318,30.5398,16247.0
2018-01-10 11:10:00,38.25,38.31,38.24,38.29,23306.0,30.5398,30.5877,30.5318,30.5717,23306.0
2018-01-10 11:15:00,38.29,38.31,38.26,38.27,16121.0,30.5717,30.5877,30.5478,30.5558,16121.0
2018-01-10 11:20:00,38.27,38.3,38.25,38.26,23338.0,30.5558,30.5797,30.5398,30.5478,23338.0
2018-01-10 11:25:00,38.26,38.28,38.25,38.26,22456.0,30.5478,30.5637,30.5398,30.5478,22456.0
2018-01-10 11:30:00,38.26,38.27,38.22,38.22,31178.0,30.5478,30.5558,30.5158,30.5158,31178.0
2018-01-10 11:35:00,38.21,38.24,38.19,38.2,20932.0,30.5079,30.5318,30.4919,30.4999,20932.0
2018-01-10 11:40:00,38.19,38.24,38.18,38.23,40019.0,30.4919,30.5318,30.4839,30.5238,40019.0
2018-01-10 11:45:00,38.23,38.23,38.08,38.11,49223.0,30.5238,30.5238,30.4041,30.428,49223.0
2018-01-10 11:50:00,38.11,38.14,38.09,38.14,28257.0,30.428,30.452,30.412,30.452,28257.0
2018-01-10 11:55:00,38.13,38.2,38.12,38.18,29605.0,30.444,30.4999,30.436,30.4839,29605.0
2018-01-10 12:00:00,38.18,38.2,38.14,38.16,13798.0,30.4839,30.4999,30.452,30.4679,13798.0
2018-01-10 12:05:00,38.16,38.21,38.13,38.2,12719.0,30.4679,30.5079,30.444,30.4999,12719.0
2018-01-10 12:10:00,38.2,38.24,38.19,38.22,20131.0,30.4999,30.5318,30.4919,30.5158,20131.0
2018-01-10 12:15:00,38.23,38.24,38.22,38.23,9637.0,30.5238,30.5318,30.5158,30.5238,9637.0
2018-01-10 12:20:00,38.23,38.26,38.22,38.25,14694.0,30.5238,30.5478,30.5158,30.5398,14694.0
2018-01-10 12:25:00,38.24,38.31,38.23,38.29,22261.0,30.5318,30.5877,30.5238,30.5717,22261.0
2018-01-10 12:30:00,38.28,38.29,38.24,38.24,36153.0,30.5637,30.5717,30.5318,30.5318,36153.0
2018-01-10 12:35:00,38.23,38.25,38.2,38.22,18152.0,30.5238,30.5398,30.4999,30.5158,18152.0
2018-01-10 12:40:00,38.21,38.21,38.18,38.2,19891.0,30.5079,30.5079,30.4839,30.4999,19891.0
2018-01-10 12:45:00,38.21,38.27,38.2,38.21,18078.0,30.5079,30.5558,30.4999,30.5079,18078.0
2018-01-10 12:50:00,38.21,38.27,38.2,38.27,18964.0,30.5079,30.5558,30.4999,30.5558,18964.0
2018-01-10 12:55:00,38.27,38.29,38.23,38.27,18580.0,30.5558,30.5717,30.5238,30.5558,18580.0
2018-01-10 13:00:00,38.28,38.35,38.28,38.33,30882.0,30.5637,30.6196,30.5637,30.6037,30882.0
2018-01-10 13:05:00,38.33,38.37,38.32,38.34,18056.0,30.6037,30.6356,30.5957,30.6117,18056.0
2018-01-10 13:10:00,38.35,38.35,38.29,38.29,12577.0,30.6196,30.6196,30.5717,30.5717,12577.0
2018-01-10 13:15:00,38.29,38.31,38.29,38.29,9000.0,30.5717,30.5877,30.5717,30.5717,9000.0
2018-01-10 13:20:00,38.29,38.31,38.27,38.3,21487.0,30.5717,30.5877,30.5558,30.5797,21487.0
2018-01-10 13:25:00,38.31,38.31,38.26,38.27,19596.0,30.5877,30.5877,30.5478,30.5558,19596.0
2018-01-10 13:30:00,38.27,38.28,38.24,38.25,11103.0,30.5558,30.5637,30.5318,30.5398,11103.0
2018-01-10 13:35:00,38.25,38.31,38.25,38.3,14219.0,30.5398,30.5877,30.5398,30.5797,14219.0
2018-01-10 13:40:00,38.3,38.33,38.3,38.31,19696.0,30.5797,30.6037,30.5797,30.5877,19696.0
2018-01-10 13:45:00,38.31,38.33,38.29,38.3,20882.0,30.5877,30.6037,30.5717,30.5797,20882.0
2018-01-10 13:50:00,38.3,38.32,38.3,38.32,18212.0,30.5797,30.5957,30.5797,30.5957,18212.0
2018-01-10 13:55:00,38.32,38.33,38.24,38.25,76299.0,30.5957,30.6037,30.5318,30.5398,76299.0
2018-01-10 14:00:00,38.25,38.29,38.25,38.28,26003.0,30.5398,30.5717,30.5398,30.5637,26003.0
2018-01-10 14:05:00,38.28,38.3,38.23,38.26,44201.0,30.5637,30.5797,30.5238,30.5478,44201.0
2018-01-10 14:10:00,38.25,38.28,38.21,38.24,20286.0,30.5398,30.5637,30.5079,30.5318,20286.0
2018-01-10 14:15:00,38.23,38.32,38.22,38.28,38476.0,30.5238,30.5957,30.5158,30.5637,38476.0
2018-01-10 14:20:00,38.27,38.29,38.26,38.27,15797.0,30.5558,30.5717,30.5478,30.5558,15797.0
2018-01-10 14:25:00,38.27,38.28,38.22,38.25,25953.0,30.5558,30.5637,30.5158,30.5398,25953.0
2018-01-10 14:30:00,38.25,38.26,38.19,38.25,38713.0,30.5398,30.5478,30.4919,30.5398,38713.0
2018-01-10 14:35:00,38.26,38.3,38.21,38.22,24918.0,30.5478,30.5797,30.5079,30.5158,24918.0
2018-01-10 14:40:00,38.22,38.26,38.21,38.21,29306.0,30.5158,30.5478,30.5079,30.5079,29306.0
2018-01-10 14:45:00,38.21,38.25,38.19,38.25,13042.0,30.5079,30.5398,30.4919,30.5398,13042.0
2018-01-10 14:50:00,38.24,38.27,38.23,38.26,13964.0,30.5318,30.5558,30.5238,30.5478,13964.0
2018-01-10 14:55:00,38.25,38.3,38.25,38.28,25651.0,30.5398,30.5797,30.5398,30.5637,25651.0
2018-01-10 15:00:00,38.28,38.31,38.27,38.29,25660.0,30.5637,30.5877,30.5558,30.5717,25660.0
2018-01-10 15:05:00,38.29,38.36,38.28,38.3,67889.0,30.5717,30.6276,30.5637,30.5797,67889.0
2018-01-10 15:10:00,38.29,38.33,38.26,38.3,27807.0,30.5717,30.6037,30.5478,30.5797,27807.0
2018-01-10 15:15:00,38.31,38.32,38.27,38.3,20450.0,30.5877,30.5957,30.5558,30.5797,20450.0
2018-01-10 15:20:00,38.29,38.3,38.27,38.28,12876.0,30.5717,30.5797,30.5558,30.5637,12876.0
2018-01-10 15:25:00,38.27,38.3,38.26,38.26,15891.0,30.5558,30.5797,30.5478,30.5478,15891.0
2018-01-10 15:30:00,38.26,38.32,38.26,38.3,58853.0,30.5478,30.5957,30.5478,30.5797,58853.0
2018-01-10 15:35:00,38.3,38.33,38.28,38.31,35622.0,30.5797,30.6037,30.5637,30.5877,35622.0
2018-01-10 15:40:00,38.31,38.35,38.3,38.34,54572.0,30.5877,30.6196,30.5797,30.6117,54572.0
2018-01-10 15:45:00,38.33,38.37,38.33,38.36,64051.0,30.6037,30.6356,30.6037,30.6276,64051.0
2018-01-10 15:50:00,38.37,38.38,38.31,38.32,83887.0,30.6356,30.6436,30.5877,30.5957,83887.0
2018-01-10 15:55:00,38.33,38.35,38.31,38.33,243943.0,30.6037,30.6196,30.5877,30.6037,243943.0
2018-01-11 09:30:00,38.41,38.49,38.4,38.47,76429.0,30.6675,30.7314,30.6596,30.7154,76429.0
2018-01-11 09:35:00,38.48,38.52,38.41,38.49,96705.0,30.7234,30.7554,30.6675,30.7314,96705.0
2018-01-11 09:40:00,38.49,38.65,38.49,38.56,82845.0,30.7314,30.8592,30.7314,30.7873,82845.0
2018-01-11 09:45:00,38.55,38.64,38.5,38.63,66999.0,30.7793,30.8512,30.7394,30.8432,66999.0
2018-01-11 09:50:00,38.63,38.63,38.51,38.59,45426.0,30.8432,30.8432,30.7474,30.8113,45426.0
2018-01-11 09:55:00,38.59,38.62,38.52,38.58,37843.0,30.8113,30.8352,30.7554,30.8033,37843.0
2018-01-11 10:00:00,38.58,38.59,38.54,38.56,34718.0,30.8033,30.8113,30.7713,30.7873,34718.0
2018-01-11 10:05:00,38.57,38.59,38.56,38.57,24219.0,30.7953,30.8113,30.7873,30.7953,24219.0
2018-01-11 10:10:00,38.57,38.68,38.54,38.68,131642.0,30.7953,30.8831,30.7713,30.8831,131642.0
2018-01-11 10:15:00,38.68,38.74,38.63,38.66,100728.0,30.8831,30.931,30.8432,30.8671,100728.0
2018-01-11 10:20:00,38.66,38.76,38.65,38.69,64320.0,30.8671,30.947,30.8592,30.8911,64320.0
2018-01-11 10:25:00,38.68,38.69,38.63,38.63,78039.0,30.8831,30.8911,30.8432,30.8432,78039.0
2018-01-11 10:30:00,38.63,38.67,38.58,38.58,37229.0,30.8432,30.8751,30.8033,30.8033,37229.0
2018-01-11 10:35:00,38.58,38.61,38.55,38.58,40683.0,30.8033,30.8272,30.7793,30.8033,40683.0
2018-01-11 10:40:00,38.58,38.66,38.57,38.65,35411.0,30.8033,30.8671,30.7953,30.8592,35411.0
2018-01-11 10:45:00,38.66,38.67,38.6,38.6,39496.0,30.8671,30.8751,30.8192,30.8192,39496.0
2018-01-11 10:50:00,38.6,38.63,38.56,38.6,92225.0,30.8192,30.8432,30.7873,30.8192,92225.0
2018-01-11 10:55:00,38.59,38.6,38.53,38.59,29181.0,30.8113,30.8192,30.7634,30.8113,29181.0
2018-01-11 11:00:00,38.58,38.69,38.57,38.66,45929.0,30.8033,30.8911,30.7953,30.8671,45929.0
2018-01-11 11:05:00,38.66,38.72,38.66,38.71,51661.0,30.8671,30.9151,30.8671,30.9071,51661.0
2018-01-11 11:10:00,38.71,38.72,38.67,38.67,22862.0,30.9071,30.9151,30.8751,30.8751,22862.0
2018-01-11 11:15:00,38.67,38.68,38.62,38.64,23262.0,30.8751,30.8831,30.8352,30.8512,23262.0
2018-01-11 11:20:00,38.64,38.69,38.63,38.68,17411.0,30.8512,30.8911,30.8432,30.8831,17411.0
2018-01-11 11:25:00,38.68,38.69,38.63,38.67,15561.0,30.8831,30.8911,30.8432,30.8751,15561.0
2018-01-11 11:30:00,38.67,38.68,38.64,38.66,23025.0,30.8751,30.8831,30.8512,30.8671,23025.0
2018-01-11 11:35:00,38.66,38.66,38.64,38.66,30887.0,30.8671,30.8671,30.8512,30.8671,30887.0
2018-01-11 11:40:00,38.65,38.67,38.59,38.61,35762.0,30.8592,30.8751,30.8113,30.8272,35762.0
2018-01-11 11:45:00,38.62,38.63,38.59,38.61,35533.0,30.8352,30.8432,30.8113,30.8272,35533.0
2018-01-11 11:50:00,38.61,38.67,38.61,38.66,16298.0,30.8272,30.8751,30.8272,30.8671,16298.0
2018-01-11 11:55:00,38.66,38.67,38.63,38.65,12670.0,30.8671,30.8751,30.8432,30.8592,12670.0
2018-01-11 12:00:00,38.65,38.69,38.65,38.68,20855.0,30.8592,30.8911,30.8592,30.8831,20855.0
2018-01-11 12:05:00,38.68,38.68,38.64,38.66,10583.0,30.8831,30.8831,30.8512,30.8671,10583.0
2018-01-11 12:10:00,38.65,38.66,38.64,38.66,12281.0,30.8592,30.8671,30.8512,30.8671,12281.0
2018-01-11 12:15:00,38.65,38.67,38.65,38.66,15298.0,30.8592,30.8751,30.8592,30.8671,15298.0
2018-01-11 12:20:00,38.65,38.66,38.61,38.61,40920.0,30.8592,30.8671,30.8272,30.8272,40920.0
2018-01-11 12:25:00,38.61,38.67,38.59,38.66,38172.0,30.8272,30.8751,30.8113,30.8671,38172.0
2018-01-11 12:30:00,38.66,38.68,38.65,38.67,16566.0,30.8671,30.8831,30.8592,30.8751,16566.0
2018-01-11 12:35:00,38.67,38.67,38.64,38.66,19135.0,30.8751,30.8751,30.8512,30.8671,19135.0
2018-01-11 12:40:00,38.66,38.68,38.65,38.65,11461.0,30.8671,30.8831,30.8592,30.8592,11461.0
2018-01-11 12:45:00,38.65,38.71,38.64,38.69,19539.0,30.8592,30.9071,30.8512,30.8911,19539.0
2018-01-11 12:50:00,38.69,38.71,38.65,38.7,44155.0,30.8911,30.9071,30.8592,30.8991,44155.0
2018-01-11 12:55:00,38.7,38.7,38.65,38.68,16589.0,30.8991,30.8991,30.8592,30.8831,16589.0
2018-01-11 13:00:00,38.69,38.75,38.66,38.71,29636.0,30.8911,30.939,30.8671,30.9071,29636.0
2018-01-11 13:05:00,38.71,38.71,38.7,38.7,12418.0,30.9071,30.9071,30.8991,30.8991,12418.0
2018-01-11 13:10:00,38.71,38.73,38.67,38.68,18488.0,30.9071,30.923,30.8751,30.8831,18488.0
2018-01-11 13:15:00,38.68,38.71,38.67,38.7,12863.0,30.8831,30.9071,30.8751,30.8991,12863.0
2018-01-11 13:20:00,38.69,38.73,38.67,38.68,33063.0,30.8911,30.923,30.8751,30.8831,33063.0
2018-01-11 13:25:00,38.68,38.71,38.67,38.71,7971.0,30.8831,30.9071,30.8751,30.9071,7971.0
2018-01-11 13:30:00,38.7,38.72,38.69,38.7,14284.0,30.8991,30.9151,30.8911,30.8991,14284.0
2018-01-11 13:35:00,38.7,38.7,38.67,38.67,14274.0,30.8991,30.8991,30.8751,30.8751,14274.0
2018-01-11 13:40:00,38.68,38.7,38.66,38.7,15492.0,30.8831,30.8991,30.8671,30.8991,15492.0
2018-01-11 13:45:00,38.7,38.71,38.69,38.69,10936.0,30.8991,30.9071,30.8911,30.8911,10936.0
2018-01-11 13:50:00,38.69,38.7,38.65,38.66,15134.0,30.8911,30.8991,30.8592,30.8671,15134.0
2018-01-11 13:55:00,38.66,38.67,38.65,38.66,8358.0,30.8671,30.8751,30.8592,30.8671,8358.0
2018-01-11 14:00:00,38.66,38.72,38.65,38.7,36269.0,30.8671,30.9151,30.8592,30.8991,36269.0
2018-01-11 14:05:00,38.69,38.71,38.67,38.71,18800.0,30.8911,30.9071,30.8751,30.9071,18800.0
2018-01-11 14:10:00,38.71,38.72,38.7,38.7,9767.0,30.9071,30.9151,30.8991,30.8991,9767.0
2018-01-11 14:15:00,38.71,38.71,38.69,38.71,12642.0,30.9071,30.9071,30.8911,30.9071,12642.0
2018-01-11 14:20:00,38.71,38.77,38.71,38.74,31034.0,30.9071,30.955,30.9071,30.931,31034.0
2018-01-11 14:25:00,38.74,38.77,38.74,38.75,9728.0,30.931,30.955,30.931,30.939,9728.0
2018-01-11 14:30:00,38.75,38.76,38.75,38.76,4845.0,30.939,30.947,30.939,30.947,4845.0
2018-01-11 14:35:00,38.75,38.78,38.73,38.77,19724.0,30.939,30.963,30.923,30.955,19724.0
2018-01-11 14:40:00,38.77,38.78,38.74,38.78,19911.0,30.955,30.963,30.931,30.963,19911.0
2018-01-11 14:45:00,38.77,38.8,38.77,38.79,12471.0,30.955,30.9789,30.955,30.9709,12471.0
2018-01-11 14:50:00,38.8,38.8,38.76,38.76,10850.0,30.9789,30.9789,30.947,30.947,10850.0
2018-01-11 14:55:00,38.76,38.82,38.76,38.82,35554.0,30.947,30.9949,30.947,30.9949,35554.0
2018-01-11 15:00:00,38.81,38.82,38.79,38.82,76917.0,30.9869,30.9949,30.9709,30.9949,76917.0
2018-01-11 15:05:00,38.82,38.82,38.8,38.8,18732.0,30.9949,30.9949,30.9789,30.9789,18732.0
2018-01-11 15:10:00,38.8,38.81,38.75,38.75,27192.0,30.9789,30.9869,30.939,30.939,27192.0
2018-01-11 15:15:00,38.75,38.79,38.74,38.79,29546.0,30.939,30.9709,30.931,30.9709,29546.0
2018-01-11 15:20:00,38.79,38.82,38.78,38.81,74116.0,30.9709,30.9949,30.963,30.9869,74116.0
2018-01-11 15:25:00,38.8,38.81,38.78,38.8,29804.0,30.9789,30.9869,30.963,30.9789,29804.0
2018-01-11 15:30:00,38.8,38.82,38.79,38.81,44602.0,30.9789,30.9949,30.9709,30.9869,44602.0
2018-01-11 15:35:00,38.82,38.83,38.81,38.83,42109.0,30.9949,31.0029,30.9869,31.0029,42109.0
2018-01-11 15:40:00,38.83,38.9,38.82,38.86,96544.0,31.0029,31.0588,30.9949,31.0268,96544.0
2018-01-11 15:45:00,38.87,38.87,38.81,38.82,66536.0,31.0348,31.0348,30.9869,30.9949,66536.0
2018-01-11 15:50:00,38.82,38.86,38.82,38.85,79455.0,30.9949,31.0268,30.9949,31.0188,79455.0
2018-01-11 15:55:00,38.86,38.86,38.81,38.83,224944.0,31.0268,31.0268,30.9869,31.0029,224944.0
2018-01-12 09:30:00,39.04,39.06,38.87,38.89,125223.0,31.1705,31.1865,31.0348,31.0508,125223.0
2018-01-12 09:35:00,38.87,38.97,38.86,38.89,50034.0,31.0348,31.1147,31.0268,31.0508,50034.0
2018-01-12 09:40:00,38.89,39.16,38.88,39.14,138288.0,31.0508,31.2664,31.0428,31.2504,138288.0
2018-01-12 09:45:00,39.15,39.18,39.02,39.02,75231.0,31.2584,31.2823,31.1546,31.1546,75231.0
2018-01-12 09:50:00,39.02,39.02,38.92,38.95,18766.0,31.1546,31.1546,31.0747,31.0987,18766.0
2018-01-12 09:55:00,38.95,39.03,38.9,39.02,27482.0,31.0987,31.1626,31.0588,31.1546,27482.0
2018-01-12 10:00:00,39.01,39.09,38.98,39.09,33226.0,31.1466,31.2105,31.1226,31.2105,33226.0
2018-01-12 10:05:00,39.09,39.12,39.03,39.04,31923.0,31.2105,31.2344,31.1626,31.1705,31923.0
2018-01-12 10:10:00,39.04,39.14,39.02,39.12,43690.0,31.1705,31.2504,31.1546,31.2344,43690.0
2018-01-12 10:15:00,39.12,39.12,39.06,39.08,16898.0,31.2344,31.2344,31.1865,31.2025,16898.0
2018-01-12 10:20:00,39.08,39.13,39.07,39.1,16807.0,31.2025,31.2424,31.1945,31.2185,16807.0
2018-01-12 10:25:00,39.11,39.14,39.1,39.14,25378.0,31.2264,31.2504,31.2185,31.2504,25378.0
2018-01-12 10:30:00,39.13,39.26,39.13,39.21,103318.0,31.2424,31.3462,31.2424,31.3063,103318.0
2018-01-12 10:35:00,39.22,39.22,39.11,39.12,53478.0,31.3143,31.3143,31.2264,31.2344,53478.0
2018-01-12 10:40:00,39.13,39.15,39.11,39.15,13545.0,31.2424,31.2584,31.2264,31.2584,13545.0
2018-01-12 10:45:00,39.15,39.2,39.15,39.15,45033.0,31.2584,31.2983,31.2584,31.2584,45033.0
2018-01-12 10:50:00,39.15,39.17,39.05,39.05,19259.0,31.2584,31.2743,31.1785,31.1785,19259.0
2018-01-12 10:55:00,39.06,39.1,39.06,39.06,17604.0,31.1865,31.2185,31.1865,31.1865,17604.0
2018-01-12 11:00:00,39.05,39.08,39.03,39.05,42737.0,31.1785,31.2025,31.1626,31.1785,42737.0
2018-01-12 11:05:00,39.05,39.07,39.0,39.07,34471.0,31.1785,31.1945,31.1386,31.1945,34471.0
2018-01-12 11:10:00,39.06,39.08,39.05,39.07,24612.0,31.1865,31.2025,31.1785,31.1945,24612.0
2018-01-12 11:15:00,39.06,39.21,39.05,39.21,45111.0,31.1865,31.3063,31.1785,31.3063,45111.0
2018-01-12 11:20:00,39.21,39.23,39.14,39.18,35686.0,31.3063,31.3223,31.2504,31.2823,35686.0
2018-01-12 11:25:00,39.18,39.22,39.16,39.16,28567.0,31.2823,31.3143,31.2664,31.2664,28567.0
2018-01-12 11:30:00,39.15,39.2,39.15,39.19,31140.0,31.2584,31.2983,31.2584,31.2903,31140.0
2018-01-12 11:35:00,39.19,39.2,39.17,39.19,9042.0,31.2903,31.2983,31.2743,31.2903,9042.0
2018-01-12 11:40:00,39.18,39.23,39.17,39.23,16549.0,31.2823,31.3223,31.2743,31.3223,16549.0
2018-01-12 11:45:00,39.22,39.22,39.19,39.2,11943.0,31.3143,31.3143,31.2903,31.2983,11943.0
2018-01-12 11:50:00,39.2,39.22,39.17,39.22,16588.0,31.2983,31.3143,31.2743,31.3143,16588.0
2018-01-12 11:55:00,39.21,39.21,39.19,39.21,10210.0,31.3063,31.3063,31.2903,31.3063,10210.0
2018-01-12 12:00:00,39.22,39.26,39.21,39.25,20956.0,31.3143,31.3462,31.3063,31.3382,20956.0
2018-01-12 12:05:00,39.26,39.26,39.21,39.24,14965.0,31.3462,31.3462,31.3063,31.3302,14965.0
2018-01-12 12:10:00,39.23,39.24,39.23,39.24,6062.0,31.3223,31.3302,31.3223,31.3302,6062.0
2018-01-12 12:15:00,39.24,39.3,39.23,39.27,27645.0,31.3302,31.3781,31.3223,31.3542,27645.0
2018-01-12 12:20:00,39.27,39.27,39.23,39.24,22978.0,31.3542,31.3542,31.3223,31.3302,22978.0
2018-01-12 12:25:00,39.23,39.23,39.18,39.19,22133.0,31.3223,31.3223,31.2823,31.2903,22133.0
2018-01-12 12:30:00,39.18,39.2,39.18,39.19,13408.0,31.2823,31.2983,31.2823,31.2903,13408.0
2018-01-12 12:35:00,39.18,39.2,39.17,39.2,15194.0,31.2823,31.2983,31.2743,31.2983,15194.0
2018-01-12 12:40:00,39.2,39.2,39.17,39.2,23883.0,31.2983,31.2983,31.2743,31.2983,23883.0
2018-01-12 12:45:00,39.2,39.26,39.18,39.25,40007.0,31.2983,31.3462,31.2823,31.3382,40007.0
2018-01-12 12:50:00,39.26,39.27,39.24,39.24,15257.0,31.3462,31.3542,31.3302,31.3302,15257.0
2018-01-12 12:55:00,39.24,39.26,39.21,39.25,17029.0,31.3302,31.3462,31.3063,31.3382,17029.0
2018-01-12 13:00:00,39.24,39.25,39.22,39.22,10576.0,31.3302,31.3382,31.3143,31.3143,10576.0
2018-01-12 13:05:00,39.21,39.24,39.2,39.22,25448.0,31.3063,31.3302,31.2983,31.3143,25448.0
2018-01-12 13:10:00,39.21,39.24,39.21,39.23,6767.0,31.3063,31.3302,31.3063,31.3223,6767.0
2018-01-12 13:15:00,39.23,39.27,39.21,39.22,22537.0,31.3223,31.3542,31.3063,31.3143,22537.0
2018-01-12 13:20:00,39.21,39.23,39.2,39.21,18161.0,31.3063,31.3223,31.2983,31.3063,18161.0
2018-01-12 13:25:00,39.21,39.22,39.19,39.21,26494.0,31.3063,31.3143,31.2903,31.3063,26494.0
2018-01-12 13:30:00,39.22,39.27,39.21,39.26,49321.0,31.3143,31.3542,31.3063,31.3462,49321.0
2018-01-12 13:35:00,39.26,39.3,39.24,39.29,45827.0,31.3462,31.3781,31.3302,31.3702,45827.0
2018-01-12 13:40:00,39.29,39.32,39.27,39.28,17337.0,31.3702,31.3941,31.3542,31.3622,17337.0
2018-01-12 13:45:00,39.28,39.38,39.28,39.38,37537.0,31.3622,31.442,31.3622,31.442,37537.0
2018-01-12 13:50:00,39.38,39.43,39.38,39.39,45232.0,31.442,31.4819,31.442,31.45,45232.0
2018-01-12 13:55:00,39.39,39.48,39.39,39.42,47097.0,31.45,31.5219,31.45,31.474,47097.0
2018-01-12 14:00:00,39.42,39.43,39.37,39.38,19717.0,31.474,31.4819,31.434,31.442,19717.0
2018-01-12 14:05:00,39.37,39.42,39.37,39.41,20205.0,31.434,31.474,31.434,31.466,20205.0
2018-01-12 14:10:00,39.41,39.45,39.4,39.44,33783.0,31.466,31.4979,31.458,31.4899,33783.0
2018-01-12 14:15:00,39.44,39.52,39.42,39.51,88256.0,31.4899,31.5538,31.474,31.5458,88256.0
2018-01-12 14:20:00,39.5,39.62,39.5,39.61,136119.0,31.5378,31.6336,31.5378,31.6257,136119.0
2018-01-12 14:25:00,39.61,39.62,39.55,39.61,68446.0,31.6257,31.6336,31.5777,31.6257,68446.0
2018-01-12 14:30:00,39.6,39.64,39.57,39.63,58521.0,31.6177,31.6496,31.5937,31.6416,58521.0
2018-01-12 14:35:00,39.64,39.66,39.56,39.57,86278.0,31.6496,31.6656,31.5857,31.5937,86278.0
2018-01-12 14:40:00,39.56,39.57,39.45,39.51,53988.0,31.5857,31.5937,31.4979,31.5458,53988.0
2018-01-12 14:45:00,39.51,39.51,39.47,39.48,17679.0,31.5458,31.5458,31.5139,31.5219,17679.0
2018-01-12 14:50:00,39.48,39.54,39.47,39.54,29553.0,31.5219,31.5698,31.5139,31.5698,29553.0
2018-01-12 14:55:00,39.55,39.56,39.52,39.55,20139.0,31.5777,31.5857,31.5538,31.5777,20139.0
2018-01-12 15:00:00,39.55,39.58,39.53,39.55,27846.0,31.5777,31.6017,31.5618,31.5777,27846.0
2018-01-12 15:05:00,39.54,39.56,39.52,39.55,28488.0,31.5698,31.5857,31.5538,31.5777,28488.0
2018-01-12 15:10:00,39.55,39.55,39.52,39.53,15638.0,31.5777,31.5777,31.5538,31.5618,15638.0
2018-01-12 15:15:00,39.54,39.64,39.53,39.64,48863.0,31.5698,31.6496,31.5618,31.6496,48863.0
2018-01-12 15:20:00,39.63,39.66,39.58,39.64,70181.0,31.6416,31.6656,31.6017,31.6496,70181.0
2018-01-12 15:25:00,39.63,39.65,39.58,39.58,35401.0,31.6416,31.6576,31.6017,31.6017,35401.0
2018-01-12 15:30:00,39.58,39.66,39.58,39.66,44946.0,31.6017,31.6656,31.6017,31.6656,44946.0
2018-01-12 15:35:00,39.66,39.74,39.62,39.73,94593.0,31.6656,31.7294,31.6336,31.7215,94593.0
2018-01-12 15:40:00,39.73,39.79,39.67,39.71,141669.0,31.7215,31.7694,31.6736,31.7055,141669.0
2018-01-12 15:45:00,39.7,39.83,39.68,39.82,177049.0,31.6975,31.8013,31.6815,31.7933,177049.0
2018-01-12 15:50:00,39.82,39.83,39.74,39.74,189933.0,31.7933,31.8013,31.7294,31.7294,189933.0
2018-01-12 15:55:00,39.74,39.82,39.71,39.78,323071.0,31.7294,31.7933,31.7055,31.7614,323071.0
2018-01-16 09:30:00,39.79,40.22,39.77,39.88,247571.0,31.7694,32.1127,31.7534,31.8412,247571.0
2018-01-16 09:35:00,39.87,39.93,39.77,39.81,118774.0,31.8332,31.8811,31.7534,31.7853,118774.0
2018-01-16 09:40:00,39.8,39.84,39.75,39.79,78405.0,31.7774,31.8093,31.7374,31.7694,78405.0
2018-01-16 09:45:00,39.79,39.8,39.66,39.71,97094.0,31.7694,31.7774,31.6656,31.7055,97094.0
2018-01-16 09:50:00,39.71,39.74,39.56,39.58,86210.0,31.7055,31.7294,31.5857,31.6017,86210.0
2018-01-16 09:55:00,39.58,39.66,39.58,39.61,35228.0,31.6017,31.6656,31.6017,31.6257,35228.0
2018-01-16 10:00:00,39.61,39.63,39.58,39.59,85135.0,31.6257,31.6416,31.6017,31.6097,85135.0
2018-01-16 10:05:00,39.59,39.63,39.53,39.53,65634.0,31.6097,31.6416,31.5618,31.5618,65634.0
2018-01-16 10:10:00,39.53,39.53,39.4,39.43,63263.0,31.5618,31.5618,31.458,31.4819,63263.0
2018-01-16 10:15:00,39.43,39.48,39.33,39.38,59340.0,31.4819,31.5219,31.4021,31.442,59340.0
2018-01-16 10:20:00,39.37,39.4,39.35,39.37,39581.0,31.434,31.458,31.4181,31.434,39581.0
2018-01-16 10:25:00,39.38,39.44,39.35,39.44,46477.0,31.442,31.4899,31.4181,31.4899,46477.0
2018-01-16 10:30:00,39.43,39.48,39.41,39.41,54984.0,31.4819,31.5219,31.466,31.466,54984.0
2018-01-16 10:35:00,39.41,39.45,39.3,39.44,130853.0,31.466,31.4979,31.3781,31.4899,130853.0
2018-01-16 10:40:00,39.44,39.44,39.36,39.37,35717.0,31.4899,31.4899,31.426,31.434,35717.0
2018-01-16 10:45:00,39.36,39.4,39.29,39.29,42376.0,31.426,31.458,31.3702,31.3702,42376.0
2018-01-16 10:50:00,39.29,39.34,39.25,39.28,51693.0,31.3702,31.4101,31.3382,31.3622,51693.0
2018-01-16 10:55:00,39.27,39.3,39.23,39.27,47234.0,31.3542,31.3781,31.3223,31.3542,47234.0
2018-01-16 11:00:00,39.27,39.29,39.21,39.27,38582.0,31.3542,31.3702,31.3063,31.3542,38582.0
2018-01-16 11:05:00,39.27,39.27,39.17,39.19,35614.0,31.3542,31.3542,31.2743,31.2903,35614.0
2018-01-16 11:10:00,39.19,39.27,39.18,39.25,26467.0,31.2903,31.3542,31.2823,31.3382,26467.0
2018-01-16 11:15:00,39.25,39.32,39.24,39.31,32700.0,31.3382,31.3941,31.3302,31.3861,32700.0
2018-01-16 11:20:00,39.32,39.34,39.26,39.27,40503.0,31.3941,31.4101,31.3462,31.3542,40503.0
2018-01-16 11:25:00,39.27,39.3,39.22,39.27,46007.0,31.3542,31.3781,31.3143,31.3542,46007.0
2018-01-16 11:30:00,39.27,39.27,39.14,39.15,101511.0,31.3542,31.3542,31.2504,31.2584,101511.0
2018-01-16 11:35:00,39.15,39.23,39.13,39.21,69102.0,31.2584,31.3223,31.2424,31.3063,69102.0
2018-01-16 11:40:00,39.2,39.37,39.2,39.29,77748.0,31.2983,31.434,31.2983,31.3702,77748.0
2018-01-16 11:45:00,39.29,39.33,39.25,39.33,39902.0,31.3702,31.4021,31.3382,31.4021,39902.0
2018-01-16 11:50:00,39.33,39.41,39.32,39.41,36811.0,31.4021,31.466,31.3941,31.466,36811.0
2018-01-16 11:55:00,39.4,39.4,39.34,39.35,35088.0,31.458,31.458,31.4101,31.4181,35088.0
2018-01-16 12:00:00,39.36,39.39,39.34,39.34,42877.0,31.426,31.45,31.4101,31.4101,42877.0
2018-01-16 12:05:00,39.35,39.36,39.34,39.35,19854.0,31.4181,31.426,31.4101,31.4181,19854.0
2018-01-16 12:10:00,39.35,39.38,39.35,39.35,19434.0,31.4181,31.442,31.4181,31.4181,19434.0
2018-01-16 12:15:00,39.35,39.46,39.34,39.43,135913.0,31.4181,31.5059,31.4101,31.4819,135913.0
2018-01-16 12:20:00,39.43,39.48,39.41,39.45,121685.0,31.4819,31.5219,31.466,31.4979,121685.0
2018-01-16 12:25:00,39.44,39.45,39.35,39.43,81432.0,31.4899,31.4979,31.4181,31.4819,81432.0
2018-01-16 12:30:00,39.42,39.43,39.37,39.4,55867.0,31.474,31.4819,31.434,31.458,55867.0
2018-01-16 12:35:00,39.4,39.48,39.39,39.44,57018.0,31.458,31.5219,31.45,31.4899,57018.0
2018-01-16 12:40:00,39.45,39.46,39.4,39.45,40516.0,31.4979,31.5059,31.458,31.4979,40516.0
2018-01-16 12:45:00,39.44,39.5,39.41,39.5,34870.0,31.4899,31.5378,31.466,31.5378,34870.0
2018-01-16 12:50:00,39.5,39.61,39.49,39.59,38601.0,31.5378,31.6257,31.5298,31.6097,38601.0
2018-01-16 12:55:00,39.59,39.62,39.53,39.62,48157.0,31.6097,31.6336,31.5618,31.6336,48157.0
2018-01-16 13:00:00,39.62,39.71,39.61,39.7,46354.0,31.6336,31.7055,31.6257,31.6975,46354.0
2018-01-16 13:05:00,39.71,39.87,39.67,39.77,123248.0,31.7055,31.8332,31.6736,31.7534,123248.0
2018-01-16 13:10:00,39.77,39.78,39.61,39.62,56014.0,31.7534,31.7614,31.6257,31.6336,56014.0
2018-01-16 13:15:00,39.62,39.65,39.59,39.65,29613.0,31.6336,31.6576,31.6097,31.6576,29613.0
2018-01-16 13:20:00,39.65,39.73,39.65,39.71,64364.0,31.6576,31.7215,31.6576,31.7055,64364.0
2018-01-16 13:25:00,39.72,39.75,39.67,39.71,31001.0,31.7135,31.7374,31.6736,31.7055,31001.0
2018-01-16 13:30:00,39.71,39.71,39.66,39.71,48045.0,31.7055,31.7055,31.6656,31.7055,48045.0
2018-01-16 13:35:00,39.71,39.73,39.67,39.73,53084.0,31.7055,31.7215,31.6736,31.7215,53084.0
2018-01-16 13:40:00,39.73,39.76,39.69,39.76,38132.0,31.7215,31.7454,31.6895,31.7454,38132.0
2018-01-16 13:45:00,39.75,39.83,39.74,39.82,60554.0,31.7374,31.8013,31.7294,31.7933,60554.0
2018-01-16 13:50:00,39.82,39.83,39.79,39.81,32092.0,31.7933,31.8013,31.7694,31.7853,32092.0
2018-01-16 13:55:00,39.8,39.85,39.8,39.85,53259.0,31.7774,31.8173,31.7774,31.8173,53259.0
2018-01-16 14:00:00,39.85,39.92,39.83,39.9,68885.0,31.8173,31.8732,31.8013,31.8572,68885.0
2018-01-16 14:05:00,39.9,40.0,39.89,39.9,118550.0,31.8572,31.937,31.8492,31.8572,118550.0
2018-01-16 14:10:00,39.9,39.97,39.86,39.89,85643.0,31.8572,31.9131,31.8253,31.8492,85643.0
2018-01-16 14:15:00,39.89,39.91,39.79,39.81,61700.0,31.8492,31.8652,31.7694,31.7853,61700.0
2018-01-16 14:20:00,39.81,39.86,39.78,39.81,73771.0,31.7853,31.8253,31.7614,31.7853,73771.0
2018-01-16 14:25:00,39.81,39.86,39.78,39.85,59164.0,31.7853,31.8253,31.7614,31.8173,59164.0
2018-01-16 14:30:00,39.85,39.87,39.84,39.84,71526.0,31.8173,31.8332,31.8093,31.8093,71526.0
2018-01-16 14:35:00,39.84,39.89,39.84,39.86,66705.0,31.8093,31.8492,31.8093,31.8253,66705.0
2018-01-16 14:40:00,39.85,39.92,39.77,39.77,93806.0,31.8173,31.8732,31.7534,31.7534,93806.0
2018-01-16 14:45:00,39.77,39.82,39.71,39.71,117608.0,31.7534,31.7933,31.7055,31.7055,117608.0
2018-01-16 14:50:00,39.72,39.81,39.71,39.8,87954.0,31.7135,31.7853,31.7055,31.7774,87954.0
2018-01-16 14:55:00,39.8,39.86,39.78,39.86,67372.0,31.7774,31.8253,31.7614,31.8253,67372.0
2018-01-16 15:00:00,39.86,39.86,39.81,39.85,71070.0,31.8253,31.8253,31.7853,31.8173,71070.0
2018-01-16 15:05:00,39.85,39.9,39.83,39.9,63355.0,31.8173,31.8572,31.8013,31.8572,63355.0
2018-01-16 15:10:00,39.9,39.92,39.86,39.9,121815.0,31.8572,31.8732,31.8253,31.8572,121815.0
2018-01-16 15:15:00,39.9,39.99,39.89,39.98,89984.0,31.8572,31.9291,31.8492,31.9211,89984.0
2018-01-16 15:20:00,39.98,40.0,39.93,39.99,131100.0,31.9211,31.937,31.8811,31.9291,131100.0
2018-01-16 15:25:00,39.98,40.03,39.96,40.02,125322.0,31.9211,31.961,31.9051,31.953,125322.0
2018-01-16 15:30:00,40.03,40.12,40.0,40.02,128416.0,31.961,32.0328,31.937,31.953,128416.0
2018-01-16 15:35:00,40.02,40.03,39.99,40.03,70869.0,31.953,31.961,31.9291,31.961,70869.0
2018-01-16 15:40:00,40.03,40.05,39.99,39.99,95625.0,31.961,31.977,31.9291,31.9291,95625.0
2018-01-16 15:45:00,39.99,40.03,39.96,40.0,121413.0,31.9291,31.961,31.9051,31.937,121413.0
2018-01-16 15:50:00,39.99,40.0,39.96,39.98,130151.0,31.9291,31.937,31.9051,31.9211,130151.0
2018-01-16 15:55:00,39.98,40.0,39.95,40.0,312240.0,31.9211,31.937,31.8971,31.937,312240.0
2018-01-17 09:30:00,39.69,39.7,39.44,39.52,170960.0,31.6895,31.6975,31.4899,31.5538,170960.0
2018-01-17 09:35:00,39.52,39.63,39.51,39.55,54577.0,31.5538,31.6416,31.5458,31.5777,54577.0
2018-01-17 09:40:00,39.55,39.56,39.46,39.47,76630.0,31.5777,31.5857,31.5059,31.5139,76630.0
2018-01-17 09:45:00,39.47,39.66,39.47,39.62,68810.0,31.5139,31.6656,31.5139,31.6336,68810.0
2018-01-17 09:50:00,39.61,39.69,39.59,39.65,63311.0,31.6257,31.6895,31.6097,31.6576,63311.0
2018-01-17 09:55:00,39.65,39.72,39.6,39.64,49576.0,31.6576,31.7135,31.6177,31.6496,49576.0
2018-01-17 10:00:00,39.62,39.69,39.6,39.67,48577.0,31.6336,31.6895,31.6177,31.6736,48577.0
2018-01-17 10:05:00,39.66,39.69,39.61,39.69,27454.0,31.6656,31.6895,31.6257,31.6895,27454.0
2018-01-17 10:10:00,39.69,39.74,39.66,39.74,40614.0,31.6895,31.7294,31.6656,31.7294,40614.0
2018-01-17 10:15:00,39.74,39.87,39.73,39.81,79594.0,31.7294,31.8332,31.7215,31.7853,79594.0
2018-01-17 10:20:00,39.81,39.93,39.81,39.92,45326.0,31.7853,31.8811,31.7853,31.8732,45326.0
2018-01-17 10:25:00,39.93,39.98,39.9,39.92,34139.0,31.8811,31.9211,31.8572,31.8732,34139.0
2018-01-17 10:30:00,39.92,39.93,39.86,39.86,22111.0,31.8732,31.8811,31.8253,31.8253,22111.0
2018-01-17 10:35:00,39.85,39.87,39.78,39.8,24015.0,31.8173,31.8332,31.7614,31.7774,24015.0
2018-01-17 10:40:00,39.81,39.82,39.75,39.77,19781.0,31.7853,31.7933,31.7374,31.7534,19781.0
2018-01-17 10:45:00,39.77,39.83,39.75,39.8,22567.0,31.7534,31.8013,31.7374,31.7774,22567.0
2018-01-17 10:50:00,39.8,39.83,39.78,39.83,14265.0,31.7774,31.8013,31.7614,31.8013,14265.0
2018-01-17 10:55:00,39.83,39.98,39.82,39.9,252774.0,31.8013,31.9211,31.7933,31.8572,252774.0
2018-01-17 11:00:00,39.91,40.03,39.9,40.02,38569.0,31.8652,31.961,31.8572,31.953,38569.0
2018-01-17 11:05:00,40.02,40.02,39.95,40.01,22138.0,31.953,31.953,31.8971,31.945,22138.0
2018-01-17 11:10:00,40.01,40.1,39.98,39.98,103204.0,31.945,32.0169,31.9211,31.9211,103204.0
2018-01-17 11:15:00,39.98,40.0,39.93,39.95,32457.0,31.9211,31.937,31.8811,31.8971,32457.0
2018-01-17 11:20:00,39.95,40.0,39.94,40.0,26086.0,31.8971,31.937,31.8891,31.937,26086.0
2018-01-17 11:25:00,40.0,40.02,39.99,40.01,29094.0,31.937,31.953,31.9291,31.945,29094.0
2018-01-17 11:30:00,40.0,40.01,39.94,39.95,74612.0,31.937,31.945,31.8891,31.8971,74612.0
2018-01-17 11:35:00,39.95,39.96,39.75,39.8,105332.0,31.8971,31.9051,31.7374,31.7774,105332.0
2018-01-17 11:40:00,39.8,39.89,39.76,39.85,53556.0,31.7774,31.8492,31.7454,31.8173,53556.0
2018-01-17 11:45:00,39.86,39.91,39.84,39.9,92419.0,31.8253,31.8652,31.8093,31.8572,92419.0
2018-01-17 11:50:00,39.9,39.93,39.88,39.93,25458.0,31.8572,31.8811,31.8412,31.8811,25458.0
2018-01-17 11:55:00,39.93,39.96,39.9,39.91,32794.0,31.8811,31.9051,31.8572,31.8652,32794.0
2018-01-17 12:00:00,39.91,39.95,39.91,39.93,33976.0,31.8652,31.8971,31.8652,31.8811,33976.0
2018-01-17 12:05:00,39.92,39.97,39.92,39.96,44712.0,31.8732,31.9131,31.8732,31.9051,44712.0
2018-01-17 12:10:00,39.95,39.96,39.91,39.93,28244.0,31.8971,31.9051,31.8652,31.8811,28244.0
2018-01-17 12:15:00,39.93,39.99,39.93,39.98,33834.0,31.8811,31.9291,31.8811,31.9211,33834.0
2018-01-17 12:20:00,39.99,40.02,39.97,39.99,37832.0,31.9291,31.953,31.9131,31.9291,37832.0
2018-01-17 12:25:00,39.98,40.05,39.98,40.03,32728.0,31.9211,31.977,31.9211,31.961,32728.0
2018-01-17 12:30:00,40.04,40.07,40.03,40.06,24981.0,31.969,31.9929,31.961,31.9849,24981.0
2018-01-17 12:35:00,40.06,40.11,40.05,40.11,24129.0,31.9849,32.0249,31.977,32.0249,24129.0
2018-01-17 12:40:00,40.11,40.12,40.06,40.08,34444.0,32.0249,32.0328,31.9849,32.0009,34444.0
2018-01-17 12:45:00,40.08,40.09,40.03,40.03,56416.0,32.0009,32.0089,31.961,31.961,56416.0
2018-01-17 12:50:00,40.03,40.03,39.99,40.0,70579.0,31.961,31.961,31.9291,31.937,70579.0
2018-01-17 12:55:00,40.0,40.08,39.97,40.08,87015.0,31.937,32.0009,31.9131,32.0009,87015.0
2018-01-17 13:00:00,40.07,40.07,40.05,40.07,30818.0,31.9929,31.9929,31.977,31.9929,30818.0
2018-01-17 13:05:00,40.07,40.11,40.07,40.1,62871.0,31.9929,32.0249,31.9929,32.0169,62871.0
2018-01-17 13:10:00,40.1,40.16,40.08,40.14,72035.0,32.0169,32.0648,32.0009,32.0488,72035.0
2018-01-17 13:15:00,40.14,40.17,40.11,40.17,35848.0,32.0488,32.0728,32.0249,32.0728,35848.0
2018-01-17 13:20:00,40.16,40.17,40.12,40.13,18678.0,32.0648,32.0728,32.0328,32.0408,18678.0
2018-01-17 13:25:00,40.13,40.14,40.11,40.12,39367.0,32.0408,32.0488,32.0249,32.0328,39367.0
2018-01-17 13:30:00,40.13,40.25,40.13,40.24,102832.0,32.0408,32.1366,32.0408,32.1287,102832.0
2018-01-17 13:35:00,40.24,40.25,40.18,40.19,44623.0,32.1287,32.1366,32.0808,32.0887,44623.0
2018-01-17 13:40:00,40.19,40.22,40.19,40.22,32958.0,32.0887,32.1127,32.0887,32.1127,32958.0
2018-01-17 13:45:00,40.22,40.23,40.2,40.22,21444.0,32.1127,32.1207,32.0967,32.1127,21444.0
2018-01-17 13:50:00,40.23,40.23,40.18,40.18,18689.0,32.1207,32.1207,32.0808,32.0808,18689.0
2018-01-17 13:55:00,40.18,40.2,40.13,40.15,30533.0,32.0808,32.0967,32.0408,32.0568,30533.0
2018-01-17 14:00:00,40.15,40.15,40.08,40.1,42555.0,32.0568,32.0568,32.0009,32.0169,42555.0
2018-01-17 14:05:00,40.1,40.15,40.1,40.13,35449.0,32.0169,32.0568,32.0169,32.0408,35449.0
2018-01-17 14:10:00,40.13,40.14,40.11,40.11,27298.0,32.0408,32.0488,32.0249,32.0249,27298.0
2018-01-17 14:15:00,40.12,40.12,40.07,40.1,43308.0,32.0328,32.0328,31.9929,32.0169,43308.0
2018-01-17 14:20:00,40.09,40.12,40.08,40.11,30932.0,32.0089,32.0328,32.0009,32.0249,30932.0
2018-01-17 14:25:00,40.11,40.11,40.06,40.09,28488.0,32.0249,32.0249,31.9849,32.0089,28488.0
2018-01-17 14:30:00,40.08,40.08,40.05,40.07,14706.0,32.0009,32.0009,31.977,31.9929,14706.0
2018-01-17 14:35:00,40.06,40.07,40.0,40.04,134713.0,31.9849,31.9929,31.937,31.969,134713.0
2018-01-17 14:40:00,40.04,40.12,40.02,40.09,27061.0,31.969,32.0328,31.953,32.0089,27061.0
2018-01-17 14:45:00,40.09,40.1,40.04,40.05,33530.0,32.0089,32.0169,31.969,31.977,33530.0
2018-01-17 14:50:00,40.04,40.06,39.96,39.97,82409.0,31.969,31.9849,31.9051,31.9131,82409.0
2018-01-17 14:55:00,39.96,39.96,39.81,39.83,47430.0,31.9051,31.9051,31.7853,31.8013,47430.0
2018-01-17 15:00:00,39.82,39.84,39.76,39.78,64545.0,31.7933,31.8093,31.7454,31.7614,64545.0
2018-01-17 15:05:00,39.78,39.83,39.76,39.76,63436.0,31.7614,31.8013,31.7454,31.7454,63436.0
2018-01-17 15:10:00,39.76,39.79,39.72,39.72,30640.0,31.7454,31.7694,31.7135,31.7135,30640.0
2018-01-17 15:15:00,39.72,39.72,39.63,39.63,32038.0,31.7135,31.7135,31.6416,31.6416,32038.0
2018-01-17 15:20:00,39.64,39.65,39.56,39.57,45759.0,31.6496,31.6576,31.5857,31.5937,45759.0
2018-01-17 15:25:00,39.56,39.61,39.52,39.58,45946.0,31.5857,31.6257,31.5538,31.6017,45946.0
2018-01-17 15:30:00,39.59,39.65,39.58,39.63,70722.0,31.6097,31.6576,31.6017,31.6416,70722.0
2018-01-17 15:35:00,39.64,39.64,39.58,39.59,56081.0,31.6496,31.6496,31.6017,31.6097,56081.0
2018-01-17 15:40:00,39.58,39.61,39.55,39.55,74154.0,31.6017,31.6257,31.5777,31.5777,74154.0
2018-01-17 15:45:00,39.55,39.58,39.48,39.49,163894.0,31.5777,31.6017,31.5219,31.5298,163894.0
2018-01-17 15:50:00,39.48,39.52,39.41,39.41,146543.0,31.5219,31.5538,31.466,31.466,146543.0
2018-01-17 15:55:00,39.41,39.45,39.41,39.45,302969.0,31.466,31.4979,31.466,31.4979,302969.0
2018-01-18 09:30:00,39.48,39.58,39.38,39.4,77201.0,31.5219,31.6017,31.442,31.458,77201.0
2018-01-18 09:35:00,39.42,39.61,39.35,39.6,52452.0,31.474,31.6257,31.4181,31.6177,52452.0
2018-01-18 09:40:00,39.62,39.74,39.61,39.74,49551.0,31.6336,31.7294,31.6257,31.7294,49551.0
2018-01-18 09:45:00,39.74,39.9,39.7,39.86,80113.0,31.7294,31.8572,31.6975,31.8253,80113.0
2018-01-18 09:50:00,39.86,40.0,39.85,39.99,76152.0,31.8253,31.937,31.8173,31.9291,76152.0
2018-01-18 09:55:00,39.99,40.0,39.85,39.86,43799.0,31.9291,31.937,31.8173,31.8253,43799.0
2018-01-18 10:00:00,39.86,39.86,39.76,39.85,39768.0,31.8253,31.8253,31.7454,31.8173,39768.0
2018-01-18 10:05:00,39.85,39.89,39.84,39.85,27363.0,31.8173,31.8492,31.8093,31.8173,27363.0
2018-01-18 10:10:00,39.86,39.89,39.85,39.86,23459.0,31.8253,31.8492,31.8173,31.8253,23459.0
2018-01-18 10:15:00,39.86,39.89,39.81,39.82,63669.0,31.8253,31.8492,31.7853,31.7933,63669.0
2018-01-18 10:20:00,39.81,39.83,39.76,39.83,44582.0,31.7853,31.8013,31.7454,31.8013,44582.0
2018-01-18 10:25:00,39.83,39.86,39.76,39.76,13723.0,31.8013,31.8253,31.7454,31.7454,13723.0
2018-01-18 10:30:00,39.76,39.77,39.72,39.73,24174.0,31.7454,31.7534,31.7135,31.7215,24174.0
2018-01-18 10:35:00,39.73,39.77,39.71,39.74,28035.0,31.7215,31.7534,31.7055,31.7294,28035.0
2018-01-18 10:40:00,39.74,39.81,39.71,39.78,33200.0,31.7294,31.7853,31.7055,31.7614,33200.0
2018-01-18 10:45:00,39.78,39.8,39.67,39.68,33096.0,31.7614,31.7774,31.6736,31.6815,33096.0
2018-01-18 10:50:00,39.68,39.68,39.59,39.59,29180.0,31.6815,31.6815,31.6097,31.6097,29180.0
2018-01-18 10:55:00,39.59,39.67,39.59,39.66,14347.0,31.6097,31.6736,31.6097,31.6656,14347.0
2018-01-18 11:00:00,39.66,39.67,39.56,39.57,40106.0,31.6656,31.6736,31.5857,31.5937,40106.0
2018-01-18 11:05:00,39.57,39.6,39.57,39.59,9555.0,31.5937,31.6177,31.5937,31.6097,9555.0
2018-01-18 11:10:00,39.58,39.62,39.57,39.61,17681.0,31.6017,31.6336,31.5937,31.6257,17681.0
2018-01-18 11:15:00,39.62,39.64,39.61,39.62,29746.0,31.6336,31.6496,31.6257,31.6336,29746.0
2018-01-18 11:20:00,39.63,39.66,39.61,39.65,66340.0,31.6416,31.6656,31.6257,31.6576,66340.0
2018-01-18 11:25:00,39.65,39.65,39.56,39.56,24934.0,31.6576,31.6576,31.5857,31.5857,24934.0
2018-01-18 11:30:00,39.56,39.6,39.54,39.57,21384.0,31.5857,31.6177,31.5698,31.5937,21384.0
2018-01-18 11:35:00,39.58,39.58,39.51,39.51,14548.0,31.6017,31.6017,31.5458,31.5458,14548.0
2018-01-18 11:40:00,39.5,39.5,39.43,39.45,21009.0,31.5378,31.5378,31.4819,31.4979,21009.0
2018-01-18 11:45:00,39.46,39.46,39.4,39.43,17014.0,31.5059,31.5059,31.458,31.4819,17014.0
2018-01-18 11:50:00,39.44,39.44,39.41,39.43,6530.0,31.4899,31.4899,31.466,31.4819,6530.0
2018-01-18 11:55:00,39.42,39.49,39.42,39.46,25772.0,31.474,31.5298,31.474,31.5059,25772.0
2018-01-18 12:00:00,39.46,39.48,39.43,39.47,26497.0,31.5059,31.5219,31.4819,31.5139,26497.0
2018-01-18 12:05:00,39.47,39.51,39.46,39.5,18710.0,31.5139,31.5458,31.5059,31.5378,18710.0
2018-01-18 12:10:00,39.5,39.56,39.5,39.56,15540.0,31.5378,31.5857,31.5378,31.5857,15540.0
2018-01-18 12:15:00,39.56,39.59,39.53,39.54,17078.0,31.5857,31.6097,31.5618,31.5698,17078.0
2018-01-18 12:20:00,39.54,39.59,39.53,39.58,14161.0,31.5698,31.6097,31.5618,31.6017,14161.0
2018-01-18 12:25:00,39.59,39.6,39.56,39.59,8800.0,31.6097,31.6177,31.5857,31.6097,8800.0
2018-01-18 12:30:00,39.59,39.66,39.59,39.66,13133.0,31.6097,31.6656,31.6097,31.6656,13133.0
2018-01-18 12:35:00,39.65,39.66,39.62,39.63,11153.0,31.6576,31.6656,31.6336,31.6416,11153.0
2018-01-18 12:40:00,39.64,39.64,39.59,39.6,11021.0,31.6496,31.6496,31.6097,31.6177,11021.0
2018-01-18 12:45:00,39.62,39.64,39.61,39.64,8804.0,31.6336,31.6496,31.6257,31.6496,8804.0
2018-01-18 12:50:00,39.64,39.65,39.6,39.6,12668.0,31.6496,31.6576,31.6177,31.6177,12668.0
2018-01-18 12:55:00,39.59,39.59,39.57,39.58,5699.0,31.6097,31.6097,31.5937,31.6017,5699.0
2018-01-18 13:00:00,39.58,39.59,39.57,39.59,10950.0,31.6017,31.6097,31.5937,31.6097,10950.0
2018-01-18 13:05:00,39.58,39.59,39.56,39.57,13784.0,31.6017,31.6097,31.5857,31.5937,13784.0
2018-01-18 13:10:00,39.56,39.58,39.53,39.54,17512.0,31.5857,31.6017,31.5618,31.5698,17512.0
2018-01-18 13:15:00,39.54,39.54,39.47,39.48,30799.0,31.5698,31.5698,31.5139,31.5219,30799.0
2018-01-18 13:20:00,39.48,39.48,39.45,39.45,15237.0,31.5219,31.5219,31.4979,31.4979,15237.0
2018-01-18 13:25:00,39.46,39.47,39.38,39.38,33536.0,31.5059,31.5139,31.442,31.442,33536.0
2018-01-18 13:30:00,39.38,39.39,39.36,39.38,15406.0,31.442,31.45,31.426,31.442,15406.0
2018-01-18 13:35:00,39.38,39.41,39.37,39.37,20107.0,31.442,31.466,31.434,31.434,20107.0
2018-01-18 13:40:00,39.38,39.43,39.37,39.43,18755.0,31.442,31.4819,31.434,31.4819,18755.0
2018-01-18 13:45:00,39.42,39.44,39.37,39.4,37530.0,31.474,31.4899,31.434,31.458,37530.0
2018-01-18 13:50:00,39.39,39.4,39.33,39.33,41105.0,31.45,31.458,31.4021,31.4021,41105.0
2018-01-18 13:55:00,39.33,39.36,39.28,39.36,25196.0,31.4021,31.426,31.3622,31.426,25196.0
2018-01-18 14:00:00,39.36,39.37,39.34,39.35,22116.0,31.426,31.434,31.4101,31.4181,22116.0
2018-01-18 14:05:00,39.35,39.38,39.35,39.38,12544.0,31.4181,31.442,31.4181,31.442,12544.0
2018-01-18 14:10:00,39.38,39.39,39.32,39.32,37324.0,31.442,31.45,31.3941,31.3941,37324.0
2018-01-18 14:15:00,39.32,39.35,39.3,39.35,23329.0,31.3941,31.4181,31.3781,31.4181,23329.0
2018-01-18 14:20:00,39.35,39.4,39.34,39.38,36936.0,31.4181,31.458,31.4101,31.442,36936.0
2018-01-18 14:25:00,39.38,39.4,39.36,39.39,27402.0,31.442,31.458,31.426,31.45,27402.0
2018-01-18 14:30:00,39.39,39.39,39.36,39.38,25813.0,31.45,31.45,31.426,31.442,25813.0
2018-01-18 14:35:00,39.38,39.41,39.37,39.4,18433.0,31.442,31.466,31.434,31.458,18433.0
2018-01-18 14:40:00,39.4,39.44,39.4,39.43,11616.0,31.458,31.4899,31.458,31.4819,11616.0
2018-01-18 14:45:00,39.43,39.43,39.36,39.38,36818.0,31.4819,31.4819,31.426,31.442,36818.0
2018-01-18 14:50:00,39.38,39.38,39.35,39.36,15899.0,31.442,31.442,31.4181,31.426,15899.0
2018-01-18 14:55:00,39.37,39.43,39.35,39.42,19778.0,31.434,31.4819,31.4181,31.474,19778.0
2018-01-18 15:00:00,39.42,39.43,39.4,39.4,11597.0,31.474,31.4819,31.458,31.458,11597.0
2018-01-18 15:05:00,39.4,39.41,39.38,39.4,25280.0,31.458,31.466,31.442,31.458,25280.0
2018-01-18 15:10:00,39.39,39.4,39.32,39.33,23314.0,31.45,31.458,31.3941,31.4021,23314.0
2018-01-18 15:15:00,39.34,39.35,39.29,39.29,33275.0,31.4101,31.4181,31.3702,31.3702,33275.0
2018-01-18 15:20:00,39.29,39.3,39.23,39.26,37886.0,31.3702,31.3781,31.3223,31.3462,37886.0
2018-01-18 15:25:00,39.26,39.27,39.18,39.2,38515.0,31.3462,31.3542,31.2823,31.2983,38515.0
2018-01-18 15:30:00,39.2,39.24,39.17,39.21,46467.0,31.2983,31.3302,31.2743,31.3063,46467.0
2018-01-18 15:35:00,39.21,39.22,39.19,39.2,52691.0,31.3063,31.3143,31.2903,31.2983,52691.0
2018-01-18 15:40:00,39.2,39.22,39.18,39.18,60980.0,31.2983,31.3143,31.2823,31.2823,60980.0
2018-01-18 15:45:00,39.19,39.23,39.18,39.22,101593.0,31.2903,31.3223,31.2823,31.3143,101593.0
2018-01-18 15:50:00,39.22,39.23,39.17,39.17,92613.0,31.3143,31.3223,31.2743,31.2743,92613.0
2018-01-18 15:55:00,39.18,39.24,39.17,39.23,243458.0,31.2823,31.3302,31.2743,31.3223,243458.0
2018-01-19 09:30:00,39.64,39.64,39.25,39.26,340815.0,31.6496,31.6496,31.3382,31.3462,340815.0
2018-01-19 09:35:00,39.25,39.41,39.23,39.4,77922.0,31.3382,31.466,31.3223,31.458,77922.0
2018-01-19 09:40:00,39.4,39.46,39.31,39.42,44836.0,31.458,31.5059,31.3861,31.474,44836.0
2018-01-19 09:45:00,39.42,39.45,39.35,39.36,50349.0,31.474,31.4979,31.4181,31.426,50349.0
2018-01-19 09:50:00,39.35,39.35,39.25,39.34,62440.0,31.4181,31.4181,31.3382,31.4101,62440.0
2018-01-19 09:55:00,39.34,39.35,39.28,39.34,22322.0,31.4101,31.4181,31.3622,31.4101,22322.0
2018-01-19 10:00:00,39.34,39.44,39.33,39.37,45502.0,31.4101,31.4899,31.4021,31.434,45502.0
2018-01-19 10:05:00,39.37,39.42,39.31,39.38,29096.0,31.434,31.474,31.3861,31.442,29096.0
2018-01-19 10:10:00,39.38,39.44,39.38,39.42,14723.0,31.442,31.4899,31.442,31.474,14723.0
2018-01-19 10:15:00,39.41,39.43,39.39,39.43,11933.0,31.466,31.4819,31.45,31.4819,11933.0
2018-01-19 10:20:00,39.43,39.46,39.42,39.44,16946.0,31.4819,31.5059,31.474,31.4899,16946.0
2018-01-19 10:25:00,39.45,39.49,39.45,39.47,31934.0,31.4979,31.5298,31.4979,31.5139,31934.0
2018-01-19 10:30:00,39.47,39.49,39.45,39.48,11843.0,31.5139,31.5298,31.4979,31.5219,11843.0
2018-01-19 10:35:00,39.47,39.53,39.46,39.52,18258.0,31.5139,31.5618,31.5059,31.5538,18258.0
2018-01-19 10:40:00,39.53,39.59,39.5,39.52,25958.0,31.5618,31.6097,31.5378,31.5538,25958.0
2018-01-19 10:45:00,39.51,39.52,39.45,39.47,82536.0,31.5458,31.5538,31.4979,31.5139,82536.0
2018-01-19 10:50:00,39.47,39.52,39.46,39.52,21794.0,31.5139,31.5538,31.5059,31.5538,21794.0
2018-01-19 10:55:00,39.51,39.52,39.48,39.51,29257.0,31.5458,31.5538,31.5219,31.5458,29257.0
2018-01-19 11:00:00,39.51,39.52,39.5,39.52,19764.0,31.5458,31.5538,31.5378,31.5538,19764.0
2018-01-19 11:05:00,39.52,39.52,39.43,39.44,40616.0,31.5538,31.5538,31.4819,31.4899,40616.0
2018-01-19 11:10:00,39.43,39.44,39.4,39.43,72108.0,31.4819,31.4899,31.458,31.4819,72108.0
2018-01-19 11:15:00,39.42,39.44,39.39,39.44,44023.0,31.474,31.4899,31.45,31.4899,44023.0
2018-01-19 11:20:00,39.44,39.44,39.42,39.43,14927.0,31.4899,31.4899,31.474,31.4819,14927.0
2018-01-19 11:25:00,39.43,39.45,39.41,39.43,59844.0,31.4819,31.4979,31.466,31.4819,59844.0
2018-01-19 11:30:00,39.43,39.43,39.39,39.4,104261.0,31.4819,31.4819,31.45,31.458,104261.0
2018-01-19 11:35:00,39.4,39.42,39.38,39.39,16917.0,31.458,31.474,31.442,31.45,16917.0
2018-01-19 11:40:00,39.39,39.43,39.38,39.41,9075.0,31.45,31.4819,31.442,31.466,9075.0
2018-01-19 11:45:00,39.41,39.47,39.41,39.44,15108.0,31.466,31.5139,31.466,31.4899,15108.0
2018-01-19 11:50:00,39.44,39.44,39.43,39.44,9800.0,31.4899,31.4899,31.4819,31.4899,9800.0
2018-01-19 11:55:00,39.43,39.46,39.43,39.44,19475.0,31.4819,31.5059,31.4819,31.4899,19475.0
2018-01-19 12:00:00,39.44,39.47,39.43,39.47,13312.0,31.4899,31.5139,31.4819,31.5139,13312.0
2018-01-19 12:05:00,39.47,39.49,39.46,39.48,22496.0,31.5139,31.5298,31.5059,31.5219,22496.0
2018-01-19 12:10:00,39.48,39.49,39.46,39.49,10223.0,31.5219,31.5298,31.5059,31.5298,10223.0
2018-01-19 12:15:00,39.49,39.5,39.47,39.48,14350.0,31.5298,31.5378,31.5139,31.5219,14350.0
2018-01-19 12:20:00,39.48,39.5,39.47,39.5,10538.0,31.5219,31.5378,31.5139,31.5378,10538.0
2018-01-19 12:25:00,39.5,39.52,39.49,39.52,22199.0,31.5378,31.5538,31.5298,31.5538,22199.0
2018-01-19 12:30:00,39.52,39.54,39.51,39.52,29289.0,31.5538,31.5698,31.5458,31.5538,29289.0
2018-01-19 12:35:00,39.52,39.53,39.51,39.52,11325.0,31.5538,31.5618,31.5458,31.5538,11325.0
2018-01-19 12:40:00,39.52,39.54,39.52,39.54,13487.0,31.5538,31.5698,31.5538,31.5698,13487.0
2018-01-19 12:45:00,39.53,39.58,39.53,39.58,22202.0,31.5618,31.6017,31.5618,31.6017,22202.0
2018-01-19 12:50:00,39.58,39.58,39.55,39.55,27581.0,31.6017,31.6017,31.5777,31.5777,27581.0
2018-01-19 12:55:00,39.57,39.57,39.52,39.52,24312.0,31.5937,31.5937,31.5538,31.5538,24312.0
2018-01-19 13:00:00,39.53,39.54,39.49,39.5,25522.0,31.5618,31.5698,31.5298,31.5378,25522.0
2018-01-19 13:05:00,39.5,39.55,39.48,39.53,48402.0,31.5378,31.5777,31.5219,31.5618,48402.0
2018-01-19 13:10:00,39.52,39.57,39.5,39.57,67049.0,31.5538,31.5937,31.5378,31.5937,67049.0
2018-01-19 13:15:00,39.57,39.57,39.55,39.55,25595.0,31.5937,31.5937,31.5777,31.5777,25595.0
2018-01-19 13:20:00,39.56,39.58,39.55,39.57,11704.0,31.5857,31.6017,31.5777,31.5937,11704.0
2018-01-19 13:25:00,39.57,39.59,39.56,39.56,23047.0,31.5937,31.6097,31.5857,31.5857,23047.0
2018-01-19 13:30:00,39.57,39.57,39.55,39.57,36890.0,31.5937,31.5937,31.5777,31.5937,36890.0
2018-01-19 13:35:00,39.57,39.57,39.52,39.54,26369.0,31.5937,31.5937,31.5538,31.5698,26369.0
2018-01-19 13:40:00,39.54,39.54,39.52,39.52,14705.0,31.5698,31.5698,31.5538,31.5538,14705.0
2018-01-19 13:45:00,39.52,39.53,39.52,39.52,8813.0,31.5538,31.5618,31.5538,31.5538,8813.0
2018-01-19 13:50:00,39.52,39.56,39.52,39.55,16075.0,31.5538,31.5857,31.5538,31.5777,16075.0
2018-01-19 13:55:00,39.55,39.61,39.54,39.57,49005.0,31.5777,31.6257,31.5698,31.5937,49005.0
2018-01-19 14:00:00,39.57,39.6,39.56,39.57,27609.0,31.5937,31.6177,31.5857,31.5937,27609.0
2018-01-19 14:05:00,39.56,39.57,39.55,39.57,30812.0,31.5857,31.5937,31.5777,31.5937,30812.0
2018-01-19 14:10:00,39.57,39.58,39.55,39.57,63101.0,31.5937,31.6017,31.5777,31.5937,63101.0
2018-01-19 14:15:00,39.58,39.6,39.55,39.59,42613.0,31.6017,31.6177,31.5777,31.6097,42613.0
2018-01-19 14:20:00,39.59,39.6,39.56,39.57,18680.0,31.6097,31.6177,31.5857,31.5937,18680.0
2018-01-19 14:25:00,39.56,39.57,39.54,39.56,36757.0,31.5857,31.5937,31.5698,31.5857,36757.0
2018-01-19 14:30:00,39.56,39.58,39.55,39.57,26527.0,31.5857,31.6017,31.5777,31.5937,26527.0
2018-01-19 14:35:00,39.56,39.58,39.56,39.58,51466.0,31.5857,31.6017,31.5857,31.6017,51466.0
2018-01-19 14:40:00,39.59,39.59,39.58,39.59,7514.0,31.6097,31.6097,31.6017,31.6097,7514.0
2018-01-19 14:45:00,39.58,39.6,39.58,39.6,17114.0,31.6017,31.6177,31.6017,31.6177,17114.0
2018-01-19 14:50:00,39.59,39.64,39.59,39.63,49492.0,31.6097,31.6496,31.6097,31.6416,49492.0
2018-01-19 14:55:00,39.62,39.62,39.57,39.58,30069.0,31.6336,31.6336,31.5937,31.6017,30069.0
2018-01-19 15:00:00,39.57,39.58,39.55,39.55,18091.0,31.5937,31.6017,31.5777,31.5777,18091.0
2018-01-19 15:05:00,39.55,39.56,39.54,39.56,21870.0,31.5777,31.5857,31.5698,31.5857,21870.0
2018-01-19 15:10:00,39.55,39.57,39.55,39.57,27682.0,31.5777,31.5937,31.5777,31.5937,27682.0
2018-01-19 15:15:00,39.56,39.57,39.51,39.52,42187.0,31.5857,31.5937,31.5458,31.5538,42187.0
2018-01-19 15:20:00,39.51,39.53,39.48,39.49,28699.0,31.5458,31.5618,31.5219,31.5298,28699.0
2018-01-19 15:25:00,39.49,39.53,39.48,39.52,36160.0,31.5298,31.5618,31.5219,31.5538,36160.0
2018-01-19 15:30:00,39.53,39.55,39.52,39.54,34587.0,31.5618,31.5777,31.5538,31.5698,34587.0
2018-01-19 15:35:00,39.53,39.54,39.48,39.49,45158.0,31.5618,31.5698,31.5219,31.5298,45158.0
2018-01-19 15:40:00,39.49,39.52,39.49,39.5,94904.0,31.5298,31.5538,31.5298,31.5378,94904.0
2018-01-19 15:45:00,39.5,39.51,39.48,39.5,89364.0,31.5378,31.5458,31.5219,31.5378,89364.0
2018-01-19 15:50:00,39.51,39.52,39.48,39.5,84423.0,31.5458,31.5538,31.5219,31.5378,84423.0
2018-01-19 15:55:00,39.5,39.51,39.47,39.48,316217.0,31.5378,31.5458,31.5139,31.5219,316217.0
2018-01-22 09:30:00,39.55,39.58,39.27,39.34,62454.0,31.5777,31.6017,31.3542,31.4101,62454.0
2018-01-22 09:35:00,39.36,39.38,39.29,39.34,30361.0,31.426,31.442,31.3702,31.4101,30361.0
2018-01-22 09:40:00,39.34,39.34,39.24,39.27,42272.0,31.4101,31.4101,31.3302,31.3542,42272.0
2018-01-22 09:45:00,39.27,39.3,39.25,39.3,39528.0,31.3542,31.3781,31.3382,31.3781,39528.0
2018-01-22 09:50:00,39.29,39.38,39.29,39.38,22923.0,31.3702,31.442,31.3702,31.442,22923.0
2018-01-22 09:55:00,39.37,39.42,39.32,39.32,36509.0,31.434,31.474,31.3941,31.3941,36509.0
2018-01-22 10:00:00,39.32,39.42,39.27,39.42,51874.0,31.3941,31.474,31.3542,31.474,51874.0
2018-01-22 10:05:00,39.41,39.5,39.38,39.49,17277.0,31.466,31.5378,31.442,31.5298,17277.0
2018-01-22 10:10:00,39.48,39.58,39.48,39.58,18293.0,31.5219,31.6017,31.5219,31.6017,18293.0
2018-01-22 10:15:00,39.58,39.63,39.58,39.62,24360.0,31.6017,31.6416,31.6017,31.6336,24360.0
2018-01-22 10:20:00,39.63,39.68,39.62,39.64,20937.0,31.6416,31.6815,31.6336,31.6496,20937.0
2018-01-22 10:25:00,39.64,39.69,39.62,39.63,23765.0,31.6496,31.6895,31.6336,31.6416,23765.0
2018-01-22 10:30:00,39.63,39.63,39.57,39.6,6518.0,31.6416,31.6416,31.5937,31.6177,6518.0
2018-01-22 10:35:00,39.61,39.61,39.56,39.57,13406.0,31.6257,31.6257,31.5857,31.5937,13406.0
2018-01-22 10:40:00,39.57,39.63,39.57,39.58,30424.0,31.5937,31.6416,31.5937,31.6017,30424.0
2018-01-22 10:45:00,39.58,39.64,39.58,39.63,9525.0,31.6017,31.6496,31.6017,31.6416,9525.0
2018-01-22 10:50:00,39.63,39.67,39.62,39.66,16330.0,31.6416,31.6736,31.6336,31.6656,16330.0
2018-01-22 10:55:00,39.66,39.69,39.64,39.64,13826.0,31.6656,31.6895,31.6496,31.6496,13826.0
2018-01-22 11:00:00,39.64,39.66,39.62,39.63,11993.0,31.6496,31.6656,31.6336,31.6416,11993.0
2018-01-22 11:05:00,39.62,39.64,39.57,39.59,8720.0,31.6336,31.6496,31.5937,31.6097,8720.0
2018-01-22 11:10:00,39.58,39.62,39.58,39.61,5637.0,31.6017,31.6336,31.6017,31.6257,5637.0
2018-01-22 11:15:00,39.62,39.66,39.62,39.65,13272.0,31.6336,31.6656,31.6336,31.6576,13272.0
2018-01-22 11:20:00,39.65,39.65,39.62,39.64,14014.0,31.6576,31.6576,31.6336,31.6496,14014.0
2018-01-22 11:25:00,39.65,39.65,39.61,39.62,13788.0,31.6576,31.6576,31.6257,31.6336,13788.0
2018-01-22 11:30:00,39.61,39.66,39.61,39.66,8597.0,31.6257,31.6656,31.6257,31.6656,8597.0
2018-01-22 11:35:00,39.67,39.67,39.6,39.6,17925.0,31.6736,31.6736,31.6177,31.6177,17925.0
2018-01-22 11:40:00,39.61,39.62,39.55,39.55,12532.0,31.6257,31.6336,31.5777,31.5777,12532.0
2018-01-22 11:45:00,39.56,39.57,39.5,39.54,47658.0,31.5857,31.5937,31.5378,31.5698,47658.0
2018-01-22 11:50:00,39.55,39.55,39.47,39.49,44628.0,31.5777,31.5777,31.5139,31.5298,44628.0
2018-01-22 11:55:00,39.5,39.52,39.46,39.46,16062.0,31.5378,31.5538,31.5059,31.5059,16062.0
2018-01-22 12:00:00,39.47,39.48,39.39,39.4,28572.0,31.5139,31.5219,31.45,31.458,28572.0
2018-01-22 12:05:00,39.4,39.43,39.37,39.43,31196.0,31.458,31.4819,31.434,31.4819,31196.0
2018-01-22 12:10:00,39.43,39.52,39.43,39.51,12005.0,31.4819,31.5538,31.4819,31.5458,12005.0
2018-01-22 12:15:00,39.51,39.51,39.48,39.5,8853.0,31.5458,31.5458,31.5219,31.5378,8853.0
2018-01-22 12:20:00,39.48,39.52,39.43,39.51,19413.0,31.5219,31.5538,31.4819,31.5458,19413.0
2018-01-22 12:25:00,39.5,39.54,39.5,39.53,8664.0,31.5378,31.5698,31.5378,31.5618,8664.0
2018-01-22 12:30:00,39.53,39.55,39.52,39.54,11763.0,31.5618,31.5777,31.5538,31.5698,11763.0
2018-01-22 12:35:00,39.54,39.54,39.52,39.53,10970.0,31.5698,31.5698,31.5538,31.5618,10970.0
2018-01-22 12:40:00,39.53,39.54,39.51,39.52,13734.0,31.5618,31.5698,31.5458,31.5538,13734.0
2018-01-22 12:45:00,39.52,39.54,39.51,39.53,10536.0,31.5538,31.5698,31.5458,31.5618,10536.0
2018-01-22 12:50:00,39.53,39.57,39.53,39.55,12311.0,31.5618,31.5937,31.5618,31.5777,12311.0
2018-01-22 12:55:00,39.55,39.56,39.52,39.52,36138.0,31.5777,31.5857,31.5538,31.5538,36138.0
2018-01-22 13:00:00,39.53,39.55,39.5,39.5,16200.0,31.5618,31.5777,31.5378,31.5378,16200.0
2018-01-22 13:05:00,39.5,39.5,39.47,39.48,8919.0,31.5378,31.5378,31.5139,31.5219,8919.0
2018-01-22 13:10:00,39.48,39.51,39.48,39.5,18398.0,31.5219,31.5458,31.5219,31.5378,18398.0
2018-01-22 13:15:00,39.5,39.52,39.5,39.51,4710.0,31.5378,31.5538,31.5378,31.5458,4710.0
2018-01-22 13:20:00,39.5,39.5,39.47,39.48,10118.0,31.5378,31.5378,31.5139,31.5219,10118.0
2018-01-22 13:25:00,39.47,39.48,39.43,39.43,9808.0,31.5139,31.5219,31.4819,31.4819,9808.0
2018-01-22 13:30:00,39.44,39.46,39.43,39.46,9613.0,31.4899,31.5059,31.4819,31.5059,9613.0
2018-01-22 13:35:00,39.46,39.51,39.46,39.5,14598.0,31.5059,31.5458,31.5059,31.5378,14598.0
2018-01-22 13:40:00,39.51,39.53,39.49,39.49,19467.0,31.5458,31.5618,31.5298,31.5298,19467.0
2018-01-22 13:45:00,39.49,39.49,39.45,39.49,15836.0,31.5298,31.5298,31.4979,31.5298,15836.0
2018-01-22 13:50:00,39.5,39.5,39.46,39.47,10439.0,31.5378,31.5378,31.5059,31.5139,10439.0
2018-01-22 13:55:00,39.48,39.5,39.47,39.5,10703.0,31.5219,31.5378,31.5139,31.5378,10703.0
2018-01-22 14:00:00,39.5,39.51,39.47,39.49,43451.0,31.5378,31.5458,31.5139,31.5298,43451.0
2018-01-22 14:05:00,39.5,39.5,39.46,39.46,10595.0,31.5378,31.5378,31.5059,31.5059,10595.0
2018-01-22 14:10:00,39.46,39.47,39.44,39.45,8931.0,31.5059,31.5139,31.4899,31.4979,8931.0
2018-01-22 14:15:00,39.45,39.46,39.44,39.46,6148.0,31.4979,31.5059,31.4899,31.5059,6148.0
2018-01-22 14:20:00,39.46,39.47,39.42,39.46,22565.0,31.5059,31.5139,31.474,31.5059,22565.0
2018-01-22 14:25:00,39.46,39.5,39.46,39.48,20467.0,31.5059,31.5378,31.5059,31.5219,20467.0
2018-01-22 14:30:00,39.48,39.51,39.48,39.51,10319.0,31.5219,31.5458,31.5219,31.5458,10319.0
2018-01-22 14:35:00,39.51,39.53,39.5,39.52,15122.0,31.5458,31.5618,31.5378,31.5538,15122.0
2018-01-22 14:40:00,39.52,39.57,39.49,39.5,51080.0,31.5538,31.5937,31.5298,31.5378,51080.0
2018-01-22 14:45:00,39.51,39.54,39.51,39.53,7267.0,31.5458,31.5698,31.5458,31.5618,7267.0
2018-01-22 14:50:00,39.53,39.54,39.51,39.53,9248.0,31.5618,31.5698,31.5458,31.5618,9248.0
2018-01-22 14:55:00,39.53,39.55,39.49,39.5,16653.0,31.5618,31.5777,31.5298,31.5378,16653.0
2018-01-22 15:00:00,39.49,39.56,39.49,39.56,29754.0,31.5298,31.5857,31.5298,31.5857,29754.0
2018-01-22 15:05:00,39.55,39.57,39.53,39.54,15412.0,31.5777,31.5937,31.5618,31.5698,15412.0
2018-01-22 15:10:00,39.53,39.56,39.53,39.54,28599.0,31.5618,31.5857,31.5618,31.5698,28599.0
2018-01-22 15:15:00,39.55,39.57,39.53,39.56,30667.0,31.5777,31.5937,31.5618,31.5857,30667.0
2018-01-22 15:20:00,39.57,39.57,39.5,39.51,19939.0,31.5937,31.5937,31.5378,31.5458,19939.0
2018-01-22 15:25:00,39.51,39.52,39.48,39.5,26075.0,31.5458,31.5538,31.5219,31.5378,26075.0
2018-01-22 15:30:00,39.51,39.53,39.5,39.53,49753.0,31.5458,31.5618,31.5378,31.5618,49753.0
2018-01-22 15:35:00,39.53,39.54,39.51,39.54,37244.0,31.5618,31.5698,31.5458,31.5698,37244.0
2018-01-22 15:40:00,39.54,39.58,39.53,39.55,40316.0,31.5698,31.6017,31.5618,31.5777,40316.0
2018-01-22 15:45:00,39.55,39.59,39.54,39.58,55483.0,31.5777,31.6097,31.5698,31.6017,55483.0
2018-01-22 15:50:00,39.58,39.61,39.57,39.59,49302.0,31.6017,31.6257,31.5937,31.6097,49302.0
2018-01-22 15:55:00,39.59,39.66,39.58,39.66,197438.0,31.6097,31.6656,31.6017,31.6656,197438.0
2018-01-23 09:30:00,39.53,39.53,39.27,39.33,66262.0,31.5618,31.5618,31.3542,31.4021,66262.0
2018-01-23 09:35:00,39.32,39.32,39.2,39.3,40286.0,31.3941,31.3941,31.2983,31.3781,40286.0
2018-01-23 09:40:00,39.3,39.3,39.1,39.13,67836.0,31.3781,31.3781,31.2185,31.2424,67836.0
2018-01-23 09:45:00,39.15,39.24,39.11,39.23,24738.0,31.2584,31.3302,31.2264,31.3223,24738.0
2018-01-23 09:50:00,39.25,39.31,39.21,39.29,35168.0,31.3382,31.3861,31.3063,31.3702,35168.0
2018-01-23 09:55:00,39.28,39.33,39.27,39.32,17617.0,31.3622,31.4021,31.3542,31.3941,17617.0
2018-01-23 10:00:00,39.31,39.44,39.29,39.44,53127.0,31.3861,31.4899,31.3702,31.4899,53127.0
2018-01-23 10:05:00,39.44,39.58,39.44,39.57,68061.0,31.4899,31.6017,31.4899,31.5937,68061.0
2018-01-23 10:10:00,39.57,39.58,39.46,39.53,33761.0,31.5937,31.6017,31.5059,31.5618,33761.0
2018-01-23 10:15:00,39.53,39.6,39.52,39.59,40676.0,31.5618,31.6177,31.5538,31.6097,40676.0
2018-01-23 10:20:00,39.59,39.66,39.55,39.61,38010.0,31.6097,31.6656,31.5777,31.6257,38010.0
2018-01-23 10:25:00,39.61,39.69,39.58,39.65,37858.0,31.6257,31.6895,31.6017,31.6576,37858.0
2018-01-23 10:30:00,39.64,39.64,39.6,39.62,15184.0,31.6496,31.6496,31.6177,31.6336,15184.0
2018-01-23 10:35:00,39.62,39.69,39.61,39.65,18579.0,31.6336,31.6895,31.6257,31.6576,18579.0
2018-01-23 10:40:00,39.65,39.72,39.63,39.71,48934.0,31.6576,31.7135,31.6416,31.7055,48934.0
2018-01-23 10:45:00,39.7,39.74,39.64,39.66,35183.0,31.6975,31.7294,31.6496,31.6656,35183.0
2018-01-23 10:50:00,39.66,39.71,39.66,39.69,15264.0,31.6656,31.7055,31.6656,31.6895,15264.0
2018-01-23 10:55:00,39.68,39.77,39.68,39.75,30844.0,31.6815,31.7534,31.6815,31.7374,30844.0
2018-01-23 11:00:00,39.75,39.75,39.69,39.69,14860.0,31.7374,31.7374,31.6895,31.6895,14860.0
2018-01-23 11:05:00,39.7,39.72,39.66,39.72,12631.0,31.6975,31.7135,31.6656,31.7135,12631.0
2018-01-23 11:10:00,39.73,39.76,39.71,39.75,6115.0,31.7215,31.7454,31.7055,31.7374,6115.0
2018-01-23 11:15:00,39.75,39.79,39.71,39.73,26608.0,31.7374,31.7694,31.7055,31.7215,26608.0
2018-01-23 11:20:00,39.73,39.74,39.68,39.68,25396.0,31.7215,31.7294,31.6815,31.6815,25396.0
2018-01-23 11:25:00,39.68,39.68,39.62,39.67,14872.0,31.6815,31.6815,31.6336,31.6736,14872.0
2018-01-23 11:30:00,39.66,39.66,39.62,39.63,9417.0,31.6656,31.6656,31.6336,31.6416,9417.0
2018-01-23 11:35:00,39.64,39.64,39.62,39.64,9674.0,31.6496,31.6496,31.6336,31.6496,9674.0
2018-01-23 11:40:00,39.65,39.69,39.64,39.67,20365.0,31.6576,31.6895,31.6496,31.6736,20365.0
2018-01-23 11:45:00,39.68,39.7,39.65,39.66,12900.0,31.6815,31.6975,31.6576,31.6656,12900.0
2018-01-23 11:50:00,39.66,39.67,39.63,39.65,13848.0,31.6656,31.6736,31.6416,31.6576,13848.0
2018-01-23 11:55:00,39.65,39.66,39.62,39.62,8861.0,31.6576,31.6656,31.6336,31.6336,8861.0
2018-01-23 12:00:00,39.63,39.66,39.63,39.63,6050.0,31.6416,31.6656,31.6416,31.6416,6050.0
2018-01-23 12:05:00,39.63,39.64,39.61,39.64,8206.0,31.6416,31.6496,31.6257,31.6496,8206.0
2018-01-23 12:10:00,39.64,39.65,39.62,39.64,24186.0,31.6496,31.6576,31.6336,31.6496,24186.0
2018-01-23 12:15:00,39.64,39.65,39.6,39.64,21000.0,31.6496,31.6576,31.6177,31.6496,21000.0
2018-01-23 12:20:00,39.64,39.68,39.64,39.68,12306.0,31.6496,31.6815,31.6496,31.6815,12306.0
2018-01-23 12:25:00,39.68,39.68,39.64,39.65,7669.0,31.6815,31.6815,31.6496,31.6576,7669.0
2018-01-23 12:30:00,39.65,39.66,39.63,39.63,7842.0,31.6576,31.6656,31.6416,31.6416,7842.0
2018-01-23 12:35:00,39.64,39.67,39.63,39.67,16951.0,31.6496,31.6736,31.6416,31.6736,16951.0
2018-01-23 12:40:00,39.67,39.68,39.65,39.66,7831.0,31.6736,31.6815,31.6576,31.6656,7831.0
2018-01-23 12:45:00,39.66,39.67,39.64,39.65,9247.0,31.6656,31.6736,31.6496,31.6576,9247.0
2018-01-23 12:50:00,39.64,39.64,39.59,39.6,13983.0,31.6496,31.6496,31.6097,31.6177,13983.0
2018-01-23 12:55:00,39.61,39.64,39.6,39.63,15106.0,31.6257,31.6496,31.6177,31.6416,15106.0
2018-01-23 13:00:00,39.63,39.64,39.62,39.62,14579.0,31.6416,31.6496,31.6336,31.6336,14579.0
2018-01-23 13:05:00,39.62,39.63,39.61,39.61,17144.0,31.6336,31.6416,31.6257,31.6257,17144.0
2018-01-23 13:10:00,39.61,39.62,39.58,39.59,16559.0,31.6257,31.6336,31.6017,31.6097,16559.0
2018-01-23 13:15:00,39.59,39.59,39.55,39.55,6652.0,31.6097,31.6097,31.5777,31.5777,6652.0
2018-01-23 13:20:00,39.56,39.56,39.52,39.53,23083.0,31.5857,31.5857,31.5538,31.5618,23083.0
2018-01-23 13:25:00,39.54,39.55,39.53,39.54,8500.0,31.5698,31.5777,31.5618,31.5698,8500.0
2018-01-23 13:30:00,39.54,39.58,39.53,39.58,13100.0,31.5698,31.6017,31.5618,31.6017,13100.0
2018-01-23 13:35:00,39.58,39.67,39.57,39.67,48273.0,31.6017,31.6736,31.5937,31.6736,48273.0
2018-01-23 13:40:00,39.68,39.73,39.67,39.73,43948.0,31.6815,31.7215,31.6736,31.7215,43948.0
2018-01-23 13:45:00,39.72,39.79,39.7,39.79,40407.0,31.7135,31.7694,31.6975,31.7694,40407.0
2018-01-23 13:50:00,39.79,39.79,39.7,39.71,32825.0,31.7694,31.7694,31.6975,31.7055,32825.0
2018-01-23 13:55:00,39.71,39.73,39.7,39.7,11808.0,31.7055,31.7215,31.6975,31.6975,11808.0
2018-01-23 14:00:00,39.7,39.74,39.7,39.73,20519.0,31.6975,31.7294,31.6975,31.7215,20519.0
2018-01-23 14:05:00,39.74,39.85,39.74,39.83,63695.0,31.7294,31.8173,31.7294,31.8013,63695.0
2018-01-23 14:10:00,39.82,39.84,39.78,39.83,29678.0,31.7933,31.8093,31.7614,31.8013,29678.0
2018-01-23 14:15:00,39.83,39.89,39.82,39.86,49000.0,31.8013,31.8492,31.7933,31.8253,49000.0
2018-01-23 14:20:00,39.87,39.94,39.87,39.94,49804.0,31.8332,31.8891,31.8332,31.8891,49804.0
2018-01-23 14:25:00,39.93,39.98,39.93,39.97,24286.0,31.8811,31.9211,31.8811,31.9131,24286.0
2018-01-23 14:30:00,39.97,40.11,39.96,40.11,59852.0,31.9131,32.0249,31.9051,32.0249,59852.0
2018-01-23 14:35:00,40.11,40.13,40.05,40.05,50213.0,32.0249,32.0408,31.977,31.977,50213.0
2018-01-23 14:40:00,40.06,40.12,40.06,40.12,21618.0,31.9849,32.0328,31.9849,32.0328,21618.0
2018-01-23 14:45:00,40.11,40.17,40.1,40.17,33440.0,32.0249,32.0728,32.0169,32.0728,33440.0
2018-01-23 14:50:00,40.16,40.17,40.12,40.13,27387.0,32.0648,32.0728,32.0328,32.0408,27387.0
2018-01-23 14:55:00,40.14,40.27,40.13,40.25,68984.0,32.0488,32.1526,32.0408,32.1366,68984.0
2018-01-23 15:00:00,40.25,40.4,40.25,40.39,62099.0,32.1366,32.2564,32.1366,32.2484,62099.0
2018-01-23 15:05:00,40.39,40.39,40.32,40.34,28316.0,32.2484,32.2484,32.1925,32.2085,28316.0
2018-01-23 15:10:00,40.34,40.37,40.32,40.33,30622.0,32.2085,32.2325,32.1925,32.2005,30622.0
2018-01-23 15:15:00,40.33,40.35,40.29,40.3,34773.0,32.2005,32.2165,32.1686,32.1766,34773.0
2018-01-23 15:20:00,40.3,40.31,40.28,40.3,16478.0,32.1766,32.1846,32.1606,32.1766,16478.0
2018-01-23 15:25:00,40.3,40.32,40.3,40.32,37439.0,32.1766,32.1925,32.1766,32.1925,37439.0
2018-01-23 15:30:00,40.31,40.33,40.29,40.32,41047.0,32.1846,32.2005,32.1686,32.1925,41047.0
2018-01-23 15:35:00,40.32,40.37,40.31,40.37,57606.0,32.1925,32.2325,32.1846,32.2325,57606.0
2018-01-23 15:40:00,40.37,40.44,40.36,40.43,110280.0,32.2325,32.2883,32.2245,32.2804,110280.0
2018-01-23 15:45:00,40.42,40.42,40.34,40.37,93518.0,32.2724,32.2724,32.2085,32.2325,93518.0
2018-01-23 15:50:00,40.37,40.39,40.33,40.39,71281.0,32.2325,32.2484,32.2005,32.2484,71281.0
2018-01-23 15:55:00,40.39,40.4,40.29,40.3,248814.0,32.2484,32.2564,32.1686,32.1766,248814.0
2018-01-24 09:30:00,41.17,41.97,41.17,41.8,416115.0,32.8712,33.5099,32.8712,33.3742,416115.0
2018-01-24 09:35:00,41.77,42.04,41.71,41.72,339808.0,33.3503,33.5658,33.3023,33.3103,339808.0
2018-01-24 09:40:00,41.73,41.79,41.56,41.64,165792.0,33.3183,33.3662,33.1826,33.2465,165792.0
2018-01-24 09:45:00,41.64,41.8,41.41,41.42,180473.0,33.2465,33.3742,33.0628,33.0708,180473.0
2018-01-24 09:50:00,41.43,41.56,41.41,41.53,126740.0,33.0788,33.1826,33.0628,33.1586,126740.0
2018-01-24 09:55:00,41.53,41.66,41.52,41.6,111272.0,33.1586,33.2624,33.1506,33.2145,111272.0
2018-01-24 10:00:00,41.6,41.63,41.5,41.62,173048.0,33.2145,33.2385,33.1347,33.2305,173048.0
2018-01-24 10:05:00,41.63,41.63,41.53,41.57,149672.0,33.2385,33.2385,33.1586,33.1906,149672.0
2018-01-24 10:10:00,41.56,41.56,41.41,41.43,143444.0,33.1826,33.1826,33.0628,33.0788,143444.0
2018-01-24 10:15:00,41.42,41.6,41.42,41.59,122878.0,33.0708,33.2145,33.0708,33.2065,122878.0
2018-01-24 10:20:00,41.59,41.59,41.53,41.53,103654.0,33.2065,33.2065,33.1586,33.1586,103654.0
2018-01-24 10:25:00,41.53,41.57,41.52,41.53,55041.0,33.1586,33.1906,33.1506,33.1586,55041.0
2018-01-24 10:30:00,41.53,41.57,41.48,41.5,89325.0,33.1586,33.1906,33.1187,33.1347,89325.0
2018-01-24 10:35:00,41.5,41.57,41.49,41.55,99862.0,33.1347,33.1906,33.1267,33.1746,99862.0
2018-01-24 10:40:00,41.55,41.57,41.5,41.54,56907.0,33.1746,33.1906,33.1347,33.1666,56907.0
2018-01-24 10:45:00,41.54,41.65,41.52,41.65,89291.0,33.1666,33.2544,33.1506,33.2544,89291.0
2018-01-24 10:50:00,41.66,41.7,41.63,41.69,57530.0,33.2624,33.2944,33.2385,33.2864,57530.0
2018-01-24 10:55:00,41.7,41.72,41.66,41.69,63558.0,33.2944,33.3103,33.2624,33.2864,63558.0
2018-01-24 11:00:00,41.69,41.73,41.62,41.62,80908.0,33.2864,33.3183,33.2305,33.2305,80908.0
2018-01-24 11:05:00,41.62,41.63,41.56,41.62,69922.0,33.2305,33.2385,33.1826,33.2305,69922.0
2018-01-24 11:10:00,41.61,41.62,41.48,41.52,84303.0,33.2225,33.2305,33.1187,33.1506,84303.0
2018-01-24 11:15:00,41.52,41.7,41.5,41.69,105029.0,33.1506,33.2944,33.1347,33.2864,105029.0
2018-01-24 11:20:00,41.7,41.77,41.62,41.75,94772.0,33.2944,33.3503,33.2305,33.3343,94772.0
2018-01-24 11:25:00,41.75,41.77,41.6,41.65,90306.0,33.3343,33.3503,33.2145,33.2544,90306.0
2018-01-24 11:30:00,41.64,41.67,41.56,41.57,88314.0,33.2465,33.2704,33.1826,33.1906,88314.0
2018-01-24 11:35:00,41.56,41.56,41.43,41.53,100448.0,33.1826,33.1826,33.0788,33.1586,100448.0
2018-01-24 11:40:00,41.52,41.59,41.49,41.59,73775.0,33.1506,33.2065,33.1267,33.2065,73775.0
2018-01-24 11:45:00,41.59,41.63,41.51,41.56,112021.0,33.2065,33.2385,33.1427,33.1826,112021.0
2018-01-24 11:50:00,41.55,41.56,41.44,41.46,33217.0,33.1746,33.1826,33.0868,33.1027,33217.0
2018-01-24 11:55:00,41.46,41.49,41.43,41.43,29471.0,33.1027,33.1267,33.0788,33.0788,29471.0
2018-01-24 12:00:00,41.42,41.47,41.34,41.38,47680.0,33.0708,33.1107,33.0069,33.0389,47680.0
2018-01-24 12:05:00,41.38,41.42,41.32,41.32,28535.0,33.0389,33.0708,32.991,32.991,28535.0
2018-01-24 12:10:00,41.31,41.37,41.28,41.36,41097.0,32.983,33.0309,32.959,33.0229,41097.0
2018-01-24 12:15:00,41.36,41.4,41.32,41.4,25317.0,33.0229,33.0548,32.991,33.0548,25317.0
2018-01-24 12:20:00,41.4,41.41,41.39,41.4,22316.0,33.0548,33.0628,33.0469,33.0548,22316.0
2018-01-24 12:25:00,41.4,41.43,41.36,41.37,37249.0,33.0548,33.0788,33.0229,33.0309,37249.0
2018-01-24 12:30:00,41.37,41.37,41.3,41.33,39136.0,33.0309,33.0309,32.975,32.9989,39136.0
2018-01-24 12:35:00,41.32,41.38,41.3,41.35,42904.0,32.991,33.0389,32.975,33.0149,42904.0
2018-01-24 12:40:00,41.35,41.42,41.34,41.41,28578.0,33.0149,33.0708,33.0069,33.0628,28578.0
2018-01-24 12:45:00,41.42,41.46,41.39,41.41,37888.0,33.0708,33.1027,33.0469,33.0628,37888.0
2018-01-24 12:50:00,41.41,41.42,41.36,41.39,37041.0,33.0628,33.0708,33.0229,33.0469,37041.0
2018-01-24 12:55:00,41.39,41.47,41.35,41.45,64356.0,33.0469,33.1107,33.0149,33.0948,64356.0
2018-01-24 13:00:00,41.45,41.47,41.43,41.47,29987.0,33.0948,33.1107,33.0788,33.1107,29987.0
2018-01-24 13:05:00,41.47,41.54,41.4,41.45,55745.0,33.1107,33.1666,33.0548,33.0948,55745.0
2018-01-24 13:10:00,41.46,41.55,41.45,41.48,48625.0,33.1027,33.1746,33.0948,33.1187,48625.0
2018-01-24 13:15:00,41.48,41.52,41.47,41.52,27066.0,33.1187,33.1506,33.1107,33.1506,27066.0
2018-01-24 13:20:00,41.51,41.56,41.48,41.54,61070.0,33.1427,33.1826,33.1187,33.1666,61070.0
2018-01-24 13:25:00,41.53,41.57,41.51,41.57,34110.0,33.1586,33.1906,33.1427,33.1906,34110.0
2018-01-24 13:30:00,41.56,41.68,41.56,41.65,48110.0,33.1826,33.2784,33.1826,33.2544,48110.0
2018-01-24 13:35:00,41.64,41.64,41.54,41.57,46048.0,33.2465,33.2465,33.1666,33.1906,46048.0
2018-01-24 13:40:00,41.56,41.63,41.55,41.61,25026.0,33.1826,33.2385,33.1746,33.2225,25026.0
2018-01-24 13:45:00,41.61,41.66,41.58,41.66,39127.0,33.2225,33.2624,33.1986,33.2624,39127.0
2018-01-24 13:50:00,41.66,41.73,41.64,41.72,65944.0,33.2624,33.3183,33.2465,33.3103,65944.0
2018-01-24 13:55:00,41.73,41.75,41.7,41.75,41024.0,33.3183,33.3343,33.2944,33.3343,41024.0
2018-01-24 14:00:00,41.75,41.77,41.7,41.71,43511.0,33.3343,33.3503,33.2944,33.3023,43511.0
2018-01-24 14:05:00,41.7,41.75,41.64,41.65,67108.0,33.2944,33.3343,33.2465,33.2544,67108.0
2018-01-24 14:10:00,41.65,41.7,41.63,41.63,33695.0,33.2544,33.2944,33.2385,33.2385,33695.0
2018-01-24 14:15:00,41.63,41.66,41.62,41.63,78632.0,33.2385,33.2624,33.2305,33.2385,78632.0
2018-01-24 14:20:00,41.63,41.66,41.59,41.59,53990.0,33.2385,33.2624,33.2065,33.2065,53990.0
2018-01-24 14:25:00,41.59,41.6,41.48,41.5,61707.0,33.2065,33.2145,33.1187,33.1347,61707.0
2018-01-24 14:30:00,41.51,41.51,41.47,41.5,48690.0,33.1427,33.1427,33.1107,33.1347,48690.0
2018-01-24 14:35:00,41.49,41.55,41.49,41.55,45908.0,33.1267,33.1746,33.1267,33.1746,45908.0
2018-01-24 14:40:00,41.55,41.58,41.53,41.58,27614.0,33.1746,33.1986,33.1586,33.1986,27614.0
2018-01-24 14:45:00,41.58,41.63,41.55,41.61,67957.0,33.1986,33.2385,33.1746,33.2225,67957.0
2018-01-24 14:50:00,41.62,41.62,41.53,41.53,41880.0,33.2305,33.2305,33.1586,33.1586,41880.0
2018-01-24 14:55:00,41.53,41.56,41.52,41.55,41720.0,33.1586,33.1826,33.1506,33.1746,41720.0
2018-01-24 15:00:00,41.55,41.56,41.5,41.55,37956.0,33.1746,33.1826,33.1347,33.1746,37956.0
2018-01-24 15:05:00,41.55,41.63,41.54,41.62,43794.0,33.1746,33.2385,33.1666,33.2305,43794.0
2018-01-24 15:10:00,41.63,41.63,41.58,41.6,54748.0,33.2385,33.2385,33.1986,33.2145,54748.0
2018-01-24 15:15:00,41.59,41.6,41.55,41.55,45632.0,33.2065,33.2145,33.1746,33.1746,45632.0
2018-01-24 15:20:00,41.55,41.6,41.55,41.57,49736.0,33.1746,33.2145,33.1746,33.1906,49736.0
2018-01-24 15:25:00,41.56,41.57,41.47,41.47,77525.0,33.1826,33.1906,33.1107,33.1107,77525.0
2018-01-24 15:30:00,41.47,41.52,41.47,41.51,77073.0,33.1107,33.1506,33.1107,33.1427,77073.0
2018-01-24 15:35:00,41.52,41.55,41.5,41.51,87337.0,33.1506,33.1746,33.1347,33.1427,87337.0
2018-01-24 15:40:00,41.5,41.55,41.47,41.55,107340.0,33.1347,33.1746,33.1107,33.1746,107340.0
2018-01-24 15:45:00,41.56,41.61,41.55,41.61,195526.0,33.1826,33.2225,33.1746,33.2225,195526.0
2018-01-24 15:50:00,41.6,41.61,41.54,41.56,133746.0,33.2145,33.2225,33.1666,33.1826,133746.0
2018-01-24 15:55:00,41.57,41.61,41.54,41.57,401325.0,33.1906,33.2225,33.1666,33.1906,401325.0
2018-01-25 09:30:00,41.75,41.93,41.49,41.52,198487.0,33.3343,33.478,33.1267,33.1506,198487.0
2018-01-25 09:35:00,41.51,41.56,41.08,41.11,146716.0,33.1427,33.1826,32.7993,32.8233,146716.0
2018-01-25 09:40:00,41.11,41.2,40.81,40.81,103840.0,32.8233,32.8951,32.5838,32.5838,103840.0
2018-01-25 09:45:00,40.82,40.97,40.82,40.87,47540.0,32.5917,32.7115,32.5917,32.6317,47540.0
2018-01-25 09:50:00,40.87,40.9,40.74,40.76,65144.0,32.6317,32.6556,32.5279,32.5438,65144.0
2018-01-25 09:55:00,40.76,40.92,40.68,40.92,56573.0,32.5438,32.6716,32.48,32.6716,56573.0
2018-01-25 10:00:00,40.94,40.95,40.83,40.94,47201.0,32.6876,32.6955,32.5997,32.6876,47201.0
2018-01-25 10:05:00,40.95,41.17,40.95,41.06,65218.0,32.6955,32.8712,32.6955,32.7834,65218.0
2018-01-25 10:10:00,41.05,41.13,41.0,41.13,42841.0,32.7754,32.8393,32.7355,32.8393,42841.0
2018-01-25 10:15:00,41.13,41.14,41.06,41.09,66337.0,32.8393,32.8472,32.7834,32.8073,66337.0
2018-01-25 10:20:00,41.09,41.4,41.09,41.36,75947.0,32.8073,33.0548,32.8073,33.0229,75947.0
2018-01-25 10:25:00,41.35,41.36,41.19,41.25,49688.0,33.0149,33.0229,32.8872,32.9351,49688.0
2018-01-25 10:30:00,41.25,41.39,41.25,41.34,41247.0,32.9351,33.0469,32.9351,33.0069,41247.0
2018-01-25 10:35:00,41.35,41.4,41.29,41.31,39867.0,33.0149,33.0548,32.967,32.983,39867.0
2018-01-25 10:40:00,41.31,41.32,41.21,41.21,22685.0,32.983,32.991,32.9031,32.9031,22685.0
2018-01-25 10:45:00,41.22,41.3,41.2,41.2,49990.0,32.9111,32.975,32.8951,32.8951,49990.0
2018-01-25 10:50:00,41.19,41.32,41.16,41.31,33836.0,32.8872,32.991,32.8632,32.983,33836.0
2018-01-25 10:55:00,41.3,41.31,41.23,41.26,39405.0,32.975,32.983,32.9191,32.9431,39405.0
2018-01-25 11:00:00,41.25,41.26,41.16,41.17,66808.0,32.9351,32.9431,32.8632,32.8712,66808.0
2018-01-25 11:05:00,41.16,41.31,41.15,41.28,37120.0,32.8632,32.983,32.8552,32.959,37120.0
2018-01-25 11:10:00,41.28,41.46,41.28,41.45,48407.0,32.959,33.1027,32.959,33.0948,48407.0
2018-01-25 11:15:00,41.43,41.49,41.42,41.48,33281.0,33.0788,33.1267,33.0708,33.1187,33281.0
2018-01-25 11:20:00,41.49,41.56,41.48,41.55,21881.0,33.1267,33.1826,33.1187,33.1746,21881.0
2018-01-25 11:25:00,41.55,41.58,41.52,41.56,16058.0,33.1746,33.1986,33.1506,33.1826,16058.0
2018-01-25 11:30:00,41.55,41.56,41.48,41.48,25650.0,33.1746,33.1826,33.1187,33.1187,25650.0
2018-01-25 11:35:00,41.48,41.53,41.47,41.5,19688.0,33.1187,33.1586,33.1107,33.1347,19688.0
2018-01-25 11:40:00,41.49,41.62,41.49,41.62,27734.0,33.1267,33.2305,33.1267,33.2305,27734.0
2018-01-25 11:45:00,41.62,41.67,41.61,41.66,39447.0,33.2305,33.2704,33.2225,33.2624,39447.0
2018-01-25 11:50:00,41.66,41.71,41.64,41.69,29057.0,33.2624,33.3023,33.2465,33.2864,29057.0
2018-01-25 11:55:00,41.68,41.75,41.66,41.69,23937.0,33.2784,33.3343,33.2624,33.2864,23937.0
2018-01-25 12:00:00,41.69,41.77,41.69,41.75,46321.0,33.2864,33.3503,33.2864,33.3343,46321.0
2018-01-25 12:05:00,41.75,41.79,41.73,41.77,38781.0,33.3343,33.3662,33.3183,33.3503,38781.0
2018-01-25 12:10:00,41.78,41.83,41.75,41.76,29236.0,33.3582,33.3982,33.3343,33.3423,29236.0
2018-01-25 12:15:00,41.76,41.76,41.73,41.74,18764.0,33.3423,33.3423,33.3183,33.3263,18764.0
2018-01-25 12:20:00,41.74,41.76,41.65,41.67,54990.0,33.3263,33.3423,33.2544,33.2704,54990.0
2018-01-25 12:25:00,41.68,41.72,41.67,41.69,13744.0,33.2784,33.3103,33.2704,33.2864,13744.0
2018-01-25 12:30:00,41.69,41.72,41.68,41.69,8307.0,33.2864,33.3103,33.2784,33.2864,8307.0
2018-01-25 12:35:00,41.68,41.72,41.67,41.68,19294.0,33.2784,33.3103,33.2704,33.2784,19294.0
2018-01-25 12:40:00,41.69,41.74,41.68,41.7,13732.0,33.2864,33.3263,33.2784,33.2944,13732.0
2018-01-25 12:45:00,41.69,41.72,41.69,41.7,15248.0,33.2864,33.3103,33.2864,33.2944,15248.0
2018-01-25 12:50:00,41.71,41.71,41.67,41.68,27779.0,33.3023,33.3023,33.2704,33.2784,27779.0
2018-01-25 12:55:00,41.7,41.73,41.69,41.72,24652.0,33.2944,33.3183,33.2864,33.3103,24652.0
2018-01-25 13:00:00,41.72,41.74,41.71,41.73,19752.0,33.3103,33.3263,33.3023,33.3183,19752.0
2018-01-25 13:05:00,41.73,41.77,41.71,41.74,20052.0,33.3183,33.3503,33.3023,33.3263,20052.0
2018-01-25 13:10:00,41.75,41.77,41.74,41.76,13880.0,33.3343,33.3503,33.3263,33.3423,13880.0
2018-01-25 13:15:00,41.75,41.8,41.74,41.79,16057.0,33.3343,33.3742,33.3263,33.3662,16057.0
2018-01-25 13:20:00,41.79,41.79,41.74,41.75,8500.0,33.3662,33.3662,33.3263,33.3343,8500.0
2018-01-25 13:25:00,41.75,41.78,41.71,41.73,55651.0,33.3343,33.3582,33.3023,33.3183,55651.0
2018-01-25 13:30:00,41.72,41.75,41.65,41.66,50562.0,33.3103,33.3343,33.2544,33.2624,50562.0
2018-01-25 13:35:00,41.66,41.68,41.63,41.65,18152.0,33.2624,33.2784,33.2385,33.2544,18152.0
2018-01-25 13:40:00,41.65,41.67,41.63,41.63,18149.0,33.2544,33.2704,33.2385,33.2385,18149.0
2018-01-25 13:45:00,41.63,41.65,41.59,41.6,24537.0,33.2385,33.2544,33.2065,33.2145,24537.0
2018-01-25 13:50:00,41.6,41.66,41.59,41.65,29110.0,33.2145,33.2624,33.2065,33.2544,29110.0
2018-01-25 13:55:00,41.65,41.65,41.6,41.6,10890.0,33.2544,33.2544,33.2145,33.2145,10890.0
2018-01-25 14:00:00,41.61,41.62,41.34,41.37,125048.0,33.2225,33.2305,33.0069,33.0309,125048.0
2018-01-25 14:05:00,41.38,41.38,41.23,41.3,62834.0,33.0389,33.0389,32.9191,32.975,62834.0
2018-01-25 14:10:00,41.29,41.35,41.26,41.34,87710.0,32.967,33.0149,32.9431,33.0069,87710.0
2018-01-25 14:15:00,41.33,41.33,41.16,41.23,70990.0,32.9989,32.9989,32.8632,32.9191,70990.0
2018-01-25 14:20:00,41.22,41.23,40.91,40.96,84385.0,32.9111,32.9191,32.6636,32.7035,84385.0
2018-01-25 14:25:00,40.96,41.1,40.93,41.04,71798.0,32.7035,32.8153,32.6796,32.7674,71798.0
2018-01-25 14:30:00,41.05,41.05,40.88,40.92,74334.0,32.7754,32.7754,32.6397,32.6716,74334.0
2018-01-25 14:35:00,40.93,40.98,40.81,40.87,52821.0,32.6796,32.7195,32.5838,32.6317,52821.0
2018-01-25 14:40:00,40.87,40.89,40.78,40.81,69342.0,32.6317,32.6476,32.5598,32.5838,69342.0
2018-01-25 14:45:00,40.82,40.82,40.67,40.78,118168.0,32.5917,32.5917,32.472,32.5598,118168.0
2018-01-25 14:50:00,40.78,40.89,40.77,40.88,53322.0,32.5598,32.6476,32.5518,32.6397,53322.0
2018-01-25 14:55:00,40.88,41.01,40.84,41.0,42884.0,32.6397,32.7434,32.6077,32.7355,42884.0
2018-01-25 15:00:00,41.01,41.06,40.98,41.01,55232.0,32.7434,32.7834,32.7195,32.7434,55232.0
2018-01-25 15:05:00,41.01,41.11,41.0,41.05,46757.0,32.7434,32.8233,32.7355,32.7754,46757.0
2018-01-25 15:10:00,41.05,41.06,40.9,40.93,59795.0,32.7754,32.7834,32.6556,32.6796,59795.0
2018-01-25 15:15:00,40.93,41.0,40.87,40.91,58411.0,32.6796,32.7355,32.6317,32.6636,58411.0
2018-01-25 15:20:00,40.91,40.93,40.88,40.9,34570.0,32.6636,32.6796,32.6397,32.6556,34570.0
2018-01-25 15:25:00,40.9,40.92,40.82,40.84,83559.0,32.6556,32.6716,32.5917,32.6077,83559.0
2018-01-25 15:30:00,40.85,40.88,40.8,40.85,89894.0,32.6157,32.6397,32.5758,32.6157,89894.0
2018-01-25 15:35:00,40.85,40.94,40.79,40.9,67868.0,32.6157,32.6876,32.5678,32.6556,67868.0
2018-01-25 15:40:00,40.9,41.0,40.89,41.0,64003.0,32.6556,32.7355,32.6476,32.7355,64003.0
2018-01-25 15:45:00,40.99,41.0,40.92,40.93,86684.0,32.7275,32.7355,32.6716,32.6796,86684.0
2018-01-25 15:50:00,40.93,40.98,40.93,40.96,89272.0,32.6796,32.7195,32.6796,32.7035,89272.0
2018-01-25 15:55:00,40.95,40.99,40.69,40.77,710495.0,32.6955,32.7275,32.488,32.5518,710495.0
2018-01-26 09:30:00,40.85,41.0,40.85,40.96,91568.0,32.6157,32.7355,32.6157,32.7035,91568.0
2018-01-26 09:35:00,40.95,41.2,40.93,41.18,68252.0,32.6955,32.8951,32.6796,32.8792,68252.0
2018-01-26 09:40:00,41.17,41.29,41.08,41.1,40986.0,32.8712,32.967,32.7993,32.8153,40986.0
2018-01-26 09:45:00,41.1,41.15,41.02,41.06,34563.0,32.8153,32.8552,32.7514,32.7834,34563.0
2018-01-26 09:50:00,41.06,41.21,40.99,41.17,48890.0,32.7834,32.9031,32.7275,32.8712,48890.0
2018-01-26 09:55:00,41.17,41.3,41.15,41.15,55040.0,32.8712,32.975,32.8552,32.8552,55040.0
2018-01-26 10:00:00,41.16,41.26,41.16,41.2,35427.0,32.8632,32.9431,32.8632,32.8951,35427.0
2018-01-26 10:05:00,41.21,41.25,41.19,41.25,22059.0,32.9031,32.9351,32.8872,32.9351,22059.0
2018-01-26 10:10:00,41.25,41.26,41.11,41.11,22076.0,32.9351,32.9431,32.8233,32.8233,22076.0
2018-01-26 10:15:00,41.12,41.13,41.02,41.02,37097.0,32.8313,32.8393,32.7514,32.7514,37097.0
2018-01-26 10:20:00,41.02,41.11,41.0,41.1,25159.0,32.7514,32.8233,32.7355,32.8153,25159.0
2018-01-26 10:25:00,41.1,41.1,41.06,41.08,12685.0,32.8153,32.8153,32.7834,32.7993,12685.0
2018-01-26 10:30:00,41.07,41.12,41.02,41.02,104780.0,32.7914,32.8313,32.7514,32.7514,104780.0
2018-01-26 10:35:00,41.0,41.01,40.92,40.98,88260.0,32.7355,32.7434,32.6716,32.7195,88260.0
2018-01-26 10:40:00,40.99,41.04,40.98,40.98,13274.0,32.7275,32.7674,32.7195,32.7195,13274.0
2018-01-26 10:45:00,40.98,41.01,40.94,40.98,24116.0,32.7195,32.7434,32.6876,32.7195,24116.0
2018-01-26 10:50:00,40.99,41.03,40.98,40.98,19415.0,32.7275,32.7594,32.7195,32.7195,19415.0
2018-01-26 10:55:00,40.97,40.98,40.91,40.91,23054.0,32.7115,32.7195,32.6636,32.6636,23054.0
2018-01-26 11:00:00,40.91,40.95,40.89,40.92,43213.0,32.6636,32.6955,32.6476,32.6716,43213.0
2018-01-26 11:05:00,40.92,40.99,40.92,40.98,24104.0,32.6716,32.7275,32.6716,32.7195,24104.0
2018-01-26 11:10:00,40.98,41.05,40.97,41.04,22292.0,32.7195,32.7754,32.7115,32.7674,22292.0
2018-01-26 11:15:00,41.03,41.04,40.98,40.99,14845.0,32.7594,32.7674,32.7195,32.7275,14845.0
2018-01-26 11:20:00,41.0,41.06,41.0,41.03,25392.0,32.7355,32.7834,32.7355,32.7594,25392.0
2018-01-26 11:25:00,41.04,41.1,41.01,41.08,22323.0,32.7674,32.8153,32.7434,32.7993,22323.0
2018-01-26 11:30:00,41.09,41.12,41.07,41.1,23675.0,32.8073,32.8313,32.7914,32.8153,23675.0
2018-01-26 11:35:00,41.09,41.09,40.9,40.92,26732.0,32.8073,32.8073,32.6556,32.6716,26732.0
2018-01-26 11:40:00,40.92,40.94,40.91,40.93,10526.0,32.6716,32.6876,32.6636,32.6796,10526.0
2018-01-26 11:45:00,40.94,40.96,40.92,40.95,15100.0,32.6876,32.7035,32.6716,32.6955,15100.0
2018-01-26 11:50:00,40.94,40.94,40.9,40.93,22094.0,32.6876,32.6876,32.6556,32.6796,22094.0
2018-01-26 11:55:00,40.93,40.95,40.89,40.94,17072.0,32.6796,32.6955,32.6476,32.6876,17072.0
2018-01-26 12:00:00,40.93,40.98,40.93,40.96,25956.0,32.6796,32.7195,32.6796,32.7035,25956.0
2018-01-26 12:05:00,40.95,40.97,40.92,40.93,11381.0,32.6955,32.7115,32.6716,32.6796,11381.0
2018-01-26 12:10:00,40.94,40.97,40.94,40.97,10372.0,32.6876,32.7115,32.6876,32.7115,10372.0
2018-01-26 12:15:00,40.97,41.0,40.95,40.98,24099.0,32.7115,32.7355,32.6955,32.7195,24099.0
2018-01-26 12:20:00,40.98,40.99,40.96,40.97,8658.0,32.7195,32.7275,32.7035,32.7115,8658.0
2018-01-26 12:25:00,40.97,40.99,40.95,40.96,11843.0,32.7115,32.7275,32.6955,32.7035,11843.0
2018-01-26 12:30:00,40.96,40.96,40.93,40.94,16554.0,32.7035,32.7035,32.6796,32.6876,16554.0
2018-01-26 12:35:00,40.93,40.94,40.87,40.89,23589.0,32.6796,32.6876,32.6317,32.6476,23589.0
2018-01-26 12:40:00,40.89,40.91,40.86,40.91,22764.0,32.6476,32.6636,32.6237,32.6636,22764.0
2018-01-26 12:45:00,40.91,40.94,40.91,40.94,7668.0,32.6636,32.6876,32.6636,32.6876,7668.0
2018-01-26 12:50:00,40.93,40.96,40.91,40.96,10151.0,32.6796,32.7035,32.6636,32.7035,10151.0
2018-01-26 12:55:00,40.96,41.02,40.95,40.98,38740.0,32.7035,32.7514,32.6955,32.7195,38740.0
2018-01-26 13:00:00,40.99,41.0,40.97,40.99,12672.0,32.7275,32.7355,32.7115,32.7275,12672.0
2018-01-26 13:05:00,40.99,41.02,40.98,40.98,14658.0,32.7275,32.7514,32.7195,32.7195,14658.0
2018-01-26 13:10:00,40.99,41.03,40.98,41.03,8294.0,32.7275,32.7594,32.7195,32.7594,8294.0
2018-01-26 13:15:00,41.03,41.06,40.99,41.05,71115.0,32.7594,32.7834,32.7275,32.7754,71115.0
2018-01-26 13:20:00,41.05,41.1,41.04,41.04,21097.0,32.7754,32.8153,32.7674,32.7674,21097.0
2018-01-26 13:25:00,41.04,41.06,41.02,41.04,24383.0,32.7674,32.7834,32.7514,32.7674,24383.0
2018-01-26 13:30:00,41.05,41.05,40.98,41.0,25726.0,32.7754,32.7754,32.7195,32.7355,25726.0
2018-01-26 13:35:00,41.0,41.0,40.99,41.0,2329.0,32.7355,32.7355,32.7275,32.7355,2329.0
2018-01-26 13:40:00,41.0,41.03,40.96,41.02,23590.0,32.7355,32.7594,32.7035,32.7514,23590.0
2018-01-26 13:45:00,41.02,41.05,41.01,41.01,19959.0,32.7514,32.7754,32.7434,32.7434,19959.0
2018-01-26 13:50:00,41.01,41.04,41.0,41.02,23442.0,32.7434,32.7674,32.7355,32.7514,23442.0
2018-01-26 13:55:00,41.03,41.04,41.0,41.04,17757.0,32.7594,32.7674,32.7355,32.7674,17757.0
2018-01-26 14:00:00,41.03,41.04,41.01,41.04,8638.0,32.7594,32.7674,32.7434,32.7674,8638.0
2018-01-26 14:05:00,41.05,41.06,41.03,41.06,17159.0,32.7754,32.7834,32.7594,32.7834,17159.0
2018-01-26 14:10:00,41.06,41.07,41.03,41.04,16324.0,32.7834,32.7914,32.7594,32.7674,16324.0
2018-01-26 14:15:00,41.05,41.06,41.04,41.04,22756.0,32.7754,32.7834,32.7674,32.7674,22756.0
2018-01-26 14:20:00,41.04,41.04,40.83,40.83,108797.0,32.7674,32.7674,32.5997,32.5997,108797.0
2018-01-26 14:25:00,40.84,40.93,40.84,40.92,26846.0,32.6077,32.6796,32.6077,32.6716,26846.0
2018-01-26 14:30:00,40.91,40.91,40.88,40.9,13573.0,32.6636,32.6636,32.6397,32.6556,13573.0
2018-01-26 14:35:00,40.9,41.01,40.89,40.99,24750.0,32.6556,32.7434,32.6476,32.7275,24750.0
2018-01-26 14:40:00,41.0,41.0,40.96,40.98,12690.0,32.7355,32.7355,32.7035,32.7195,12690.0
2018-01-26 14:45:00,40.98,40.99,40.97,40.98,11526.0,32.7195,32.7275,32.7115,32.7195,11526.0
2018-01-26 14:50:00,40.97,40.98,40.93,40.96,20931.0,32.7115,32.7195,32.6796,32.7035,20931.0
2018-01-26 14:55:00,40.97,41.01,40.97,40.99,14306.0,32.7115,32.7434,32.7115,32.7275,14306.0
2018-01-26 15:00:00,40.98,40.99,40.96,40.97,9328.0,32.7195,32.7275,32.7035,32.7115,9328.0
2018-01-26 15:05:00,40.97,40.99,40.96,40.97,20593.0,32.7115,32.7275,32.7035,32.7115,20593.0
2018-01-26 15:10:00,40.97,41.02,40.94,41.01,34529.0,32.7115,32.7514,32.6876,32.7434,34529.0
2018-01-26 15:15:00,41.01,41.02,41.0,41.01,17792.0,32.7434,32.7514,32.7355,32.7434,17792.0
2018-01-26 15:20:00,41.01,41.06,40.99,41.06,28462.0,32.7434,32.7834,32.7275,32.7834,28462.0
2018-01-26 15:25:00,41.05,41.06,41.03,41.04,31372.0,32.7754,32.7834,32.7594,32.7674,31372.0
2018-01-26 15:30:00,41.04,41.07,41.04,41.07,18353.0,32.7674,32.7914,32.7674,32.7914,18353.0
2018-01-26 15:35:00,41.07,41.1,41.05,41.08,35323.0,32.7914,32.8153,32.7754,32.7993,35323.0
2018-01-26 15:40:00,41.08,41.09,41.03,41.03,29100.0,32.7993,32.8073,32.7594,32.7594,29100.0
2018-01-26 15:45:00,41.04,41.05,40.97,40.98,58662.0,32.7674,32.7754,32.7115,32.7195,58662.0
2018-01-26 15:50:00,40.98,41.01,40.98,41.01,49894.0,32.7195,32.7434,32.7195,32.7434,49894.0
2018-01-26 15:55:00,41.01,41.09,41.0,41.06,226537.0,32.7434,32.8073,32.7355,32.7834,226537.0
2018-01-29 09:30:00,40.78,40.81,40.65,40.66,82295.0,32.5598,32.5838,32.456,32.464,82295.0
2018-01-29 09:35:00,40.66,40.8,40.63,40.77,50055.0,32.464,32.5758,32.44,32.5518,50055.0
2018-01-29 09:40:00,40.79,40.91,40.73,40.8,43059.0,32.5678,32.6636,32.5199,32.5758,43059.0
2018-01-29 09:45:00,40.78,40.88,40.74,40.74,33639.0,32.5598,32.6397,32.5279,32.5279,33639.0
2018-01-29 09:50:00,40.74,40.8,40.7,40.79,19172.0,32.5279,32.5758,32.4959,32.5678,19172.0
2018-01-29 09:55:00,40.79,40.86,40.74,40.81,30349.0,32.5678,32.6237,32.5279,32.5838,30349.0
2018-01-29 10:00:00,40.82,40.88,40.78,40.85,28820.0,32.5917,32.6397,32.5598,32.6157,28820.0
2018-01-29 10:05:00,40.86,40.89,40.82,40.88,36978.0,32.6237,32.6476,32.5917,32.6397,36978.0
2018-01-29 10:10:00,40.89,40.92,40.88,40.9,21021.0,32.6476,32.6716,32.6397,32.6556,21021.0
2018-01-29 10:15:00,40.9,40.9,40.77,40.77,33738.0,32.6556,32.6556,32.5518,32.5518,33738.0
2018-01-29 10:20:00,40.77,40.84,40.74,40.83,20225.0,32.5518,32.6077,32.5279,32.5997,20225.0
2018-01-29 10:25:00,40.84,40.87,40.83,40.86,17996.0,32.6077,32.6317,32.5997,32.6237,17996.0
2018-01-29 10:30:00,40.86,40.89,40.84,40.86,13777.0,32.6237,32.6476,32.6077,32.6237,13777.0
2018-01-29 10:35:00,40.85,40.86,40.78,40.79,34930.0,32.6157,32.6237,32.5598,32.5678,34930.0
2018-01-29 10:40:00,40.79,40.84,40.68,40.68,54466.0,32.5678,32.6077,32.48,32.48,54466.0
2018-01-29 10:45:00,40.67,40.73,40.64,40.7,31745.0,32.472,32.5199,32.448,32.4959,31745.0
2018-01-29 10:50:00,40.7,40.75,40.65,40.66,25088.0,32.4959,32.5359,32.456,32.464,25088.0
2018-01-29 10:55:00,40.66,40.68,40.61,40.64,38331.0,32.464,32.48,32.4241,32.448,38331.0
2018-01-29 11:00:00,40.64,40.64,40.54,40.57,35949.0,32.448,32.448,32.3682,32.3921,35949.0
2018-01-29 11:05:00,40.56,40.56,40.48,40.5,51944.0,32.3842,32.3842,32.3203,32.3363,51944.0
2018-01-29 11:10:00,40.5,40.57,40.47,40.48,29280.0,32.3363,32.3921,32.3123,32.3203,29280.0
2018-01-29 11:15:00,40.48,40.54,40.43,40.43,45538.0,32.3203,32.3682,32.2804,32.2804,45538.0
2018-01-29 11:20:00,40.42,40.48,40.4,40.45,44698.0,32.2724,32.3203,32.2564,32.2963,44698.0
2018-01-29 11:25:00,40.45,40.51,40.39,40.51,33469.0,32.2963,32.3442,32.2484,32.3442,33469.0
2018-01-29 11:30:00,40.52,40.52,40.43,40.46,38991.0,32.3522,32.3522,32.2804,32.3043,38991.0
2018-01-29 11:35:00,40.45,40.46,40.32,40.35,46307.0,32.2963,32.3043,32.1925,32.2165,46307.0
2018-01-29 11:40:00,40.36,40.45,40.35,40.44,23356.0,32.2245,32.2963,32.2165,32.2883,23356.0
2018-01-29 11:45:00,40.45,40.51,40.44,40.51,17329.0,32.2963,32.3442,32.2883,32.3442,17329.0
2018-01-29 11:50:00,40.52,40.61,40.52,40.6,29154.0,32.3522,32.4241,32.3522,32.4161,29154.0
2018-01-29 11:55:00,40.61,40.61,40.53,40.54,27440.0,32.4241,32.4241,32.3602,32.3682,27440.0
2018-01-29 12:00:00,40.54,40.57,40.52,40.56,38026.0,32.3682,32.3921,32.3522,32.3842,38026.0
2018-01-29 12:05:00,40.56,40.62,40.55,40.55,23721.0,32.3842,32.4321,32.3762,32.3762,23721.0
2018-01-29 12:10:00,40.55,40.56,40.51,40.51,42132.0,32.3762,32.3842,32.3442,32.3442,42132.0
2018-01-29 12:15:00,40.51,40.59,40.51,40.58,21282.0,32.3442,32.4081,32.3442,32.4001,21282.0
2018-01-29 12:20:00,40.58,40.59,40.54,40.56,12834.0,32.4001,32.4081,32.3682,32.3842,12834.0
2018-01-29 12:25:00,40.57,40.64,40.56,40.62,20318.0,32.3921,32.448,32.3842,32.4321,20318.0
2018-01-29 12:30:00,40.62,40.66,40.57,40.58,30640.0,32.4321,32.464,32.3921,32.4001,30640.0
2018-01-29 12:35:00,40.58,40.6,40.51,40.51,16810.0,32.4001,32.4161,32.3442,32.3442,16810.0
2018-01-29 12:40:00,40.5,40.51,40.46,40.51,18370.0,32.3363,32.3442,32.3043,32.3442,18370.0
2018-01-29 12:45:00,40.51,40.56,40.51,40.53,12490.0,32.3442,32.3842,32.3442,32.3602,12490.0
2018-01-29 12:50:00,40.52,40.56,40.52,40.53,15296.0,32.3522,32.3842,32.3522,32.3602,15296.0
2018-01-29 12:55:00,40.53,40.57,40.52,40.56,10892.0,32.3602,32.3921,32.3522,32.3842,10892.0
2018-01-29 13:00:00,40.56,40.58,40.53,40.53,15451.0,32.3842,32.4001,32.3602,32.3602,15451.0
2018-01-29 13:05:00,40.53,40.58,40.52,40.57,14632.0,32.3602,32.4001,32.3522,32.3921,14632.0
2018-01-29 13:10:00,40.58,40.62,40.55,40.56,13418.0,32.4001,32.4321,32.3762,32.3842,13418.0
2018-01-29 13:15:00,40.55,40.6,40.55,40.55,12646.0,32.3762,32.4161,32.3762,32.3762,12646.0
2018-01-29 13:20:00,40.54,40.54,40.5,40.52,11122.0,32.3682,32.3682,32.3363,32.3522,11122.0
2018-01-29 13:25:00,40.52,40.54,40.49,40.54,12706.0,32.3522,32.3682,32.3283,32.3682,12706.0
2018-01-29 13:30:00,40.55,40.61,40.54,40.54,29888.0,32.3762,32.4241,32.3682,32.3682,29888.0
2018-01-29 13:35:00,40.54,40.57,40.53,40.54,9455.0,32.3682,32.3921,32.3602,32.3682,9455.0
2018-01-29 13:40:00,40.54,40.56,40.51,40.54,14338.0,32.3682,32.3842,32.3442,32.3682,14338.0
2018-01-29 13:45:00,40.54,40.56,40.48,40.49,19400.0,32.3682,32.3842,32.3203,32.3283,19400.0
2018-01-29 13:50:00,40.5,40.52,40.44,40.46,25193.0,32.3363,32.3522,32.2883,32.3043,25193.0
2018-01-29 13:55:00,40.47,40.49,40.46,40.46,5908.0,32.3123,32.3283,32.3043,32.3043,5908.0
2018-01-29 14:00:00,40.47,40.49,40.44,40.44,17316.0,32.3123,32.3283,32.2883,32.2883,17316.0
2018-01-29 14:05:00,40.43,40.44,40.4,40.4,16340.0,32.2804,32.2883,32.2564,32.2564,16340.0
2018-01-29 14:10:00,40.4,40.48,40.38,40.48,28010.0,32.2564,32.3203,32.2404,32.3203,28010.0
2018-01-29 14:15:00,40.48,40.52,40.42,40.45,25576.0,32.3203,32.3522,32.2724,32.2963,25576.0
2018-01-29 14:20:00,40.45,40.46,40.42,40.46,21492.0,32.2963,32.3043,32.2724,32.3043,21492.0
2018-01-29 14:25:00,40.47,40.48,40.44,40.48,15472.0,32.3123,32.3203,32.2883,32.3203,15472.0
2018-01-29 14:30:00,40.48,40.49,40.47,40.47,10706.0,32.3203,32.3283,32.3123,32.3123,10706.0
2018-01-29 14:35:00,40.47,40.49,40.45,40.47,23014.0,32.3123,32.3283,32.2963,32.3123,23014.0
2018-01-29 14:40:00,40.46,40.46,40.41,40.41,26061.0,32.3043,32.3043,32.2644,32.2644,26061.0
2018-01-29 14:45:00,40.41,40.42,40.37,40.4,19306.0,32.2644,32.2724,32.2325,32.2564,19306.0
2018-01-29 14:50:00,40.41,40.43,40.38,40.43,16315.0,32.2644,32.2804,32.2404,32.2804,16315.0
2018-01-29 14:55:00,40.43,40.44,40.38,40.39,15660.0,32.2804,32.2883,32.2404,32.2484,15660.0
2018-01-29 15:00:00,40.4,40.41,40.39,40.39,19276.0,32.2564,32.2644,32.2484,32.2484,19276.0
2018-01-29 15:05:00,40.39,40.41,40.3,40.34,50703.0,32.2484,32.2644,32.1766,32.2085,50703.0
2018-01-29 15:10:00,40.34,40.36,40.31,40.31,21091.0,32.2085,32.2245,32.1846,32.1846,21091.0
2018-01-29 15:15:00,40.32,40.33,40.28,40.28,27817.0,32.1925,32.2005,32.1606,32.1606,27817.0
2018-01-29 15:20:00,40.29,40.29,40.18,40.19,53915.0,32.1686,32.1686,32.0808,32.0887,53915.0
2018-01-29 15:25:00,40.2,40.25,40.18,40.25,58124.0,32.0967,32.1366,32.0808,32.1366,58124.0
2018-01-29 15:30:00,40.24,40.24,40.2,40.21,33318.0,32.1287,32.1287,32.0967,32.1047,33318.0
2018-01-29 15:35:00,40.21,40.22,40.15,40.18,57427.0,32.1047,32.1127,32.0568,32.0808,57427.0
2018-01-29 15:40:00,40.17,40.19,40.13,40.15,78632.0,32.0728,32.0887,32.0408,32.0568,78632.0
2018-01-29 15:45:00,40.15,40.15,40.04,40.07,106998.0,32.0568,32.0568,31.969,31.9929,106998.0
2018-01-29 15:50:00,40.07,40.16,40.06,40.11,117386.0,31.9929,32.0648,31.9849,32.0249,117386.0
2018-01-29 15:55:00,40.11,40.15,40.07,40.09,271012.0,32.0249,32.0568,31.9929,32.0089,271012.0
2018-01-30 09:30:00,40.12,40.55,40.12,40.49,145946.0,32.0328,32.3762,32.0328,32.3283,145946.0
2018-01-30 09:35:00,40.51,40.53,40.17,40.32,79696.0,32.3442,32.3602,32.0728,32.1925,79696.0
2018-01-30 09:40:00,40.34,40.43,40.18,40.27,78494.0,32.2085,32.2804,32.0808,32.1526,78494.0
2018-01-30 09:45:00,40.25,40.34,40.2,40.23,52338.0,32.1366,32.2085,32.0967,32.1207,52338.0
2018-01-30 09:50:00,40.23,40.32,40.18,40.26,58958.0,32.1207,32.1925,32.0808,32.1446,58958.0
2018-01-30 09:55:00,40.26,40.32,40.17,40.2,51669.0,32.1446,32.1925,32.0728,32.0967,51669.0
2018-01-30 10:00:00,40.19,40.22,39.99,40.06,64804.0,32.0887,32.1127,31.9291,31.9849,64804.0
2018-01-30 10:05:00,40.06,40.07,39.94,39.96,41751.0,31.9849,31.9929,31.8891,31.9051,41751.0
2018-01-30 10:10:00,39.96,40.14,39.91,40.14,73795.0,31.9051,32.0488,31.8652,32.0488,73795.0
2018-01-30 10:15:00,40.15,40.24,40.12,40.21,28735.0,32.0568,32.1287,32.0328,32.1047,28735.0
2018-01-30 10:20:00,40.22,40.3,40.2,40.24,28496.0,32.1127,32.1766,32.0967,32.1287,28496.0
2018-01-30 10:25:00,40.24,40.24,40.09,40.15,28572.0,32.1287,32.1287,32.0089,32.0568,28572.0
2018-01-30 10:30:00,40.14,40.17,40.09,40.15,21584.0,32.0488,32.0728,32.0089,32.0568,21584.0
2018-01-30 10:35:00,40.14,40.19,40.09,40.18,41135.0,32.0488,32.0887,32.0089,32.0808,41135.0
2018-01-30 10:40:00,40.18,40.2,40.07,40.07,23397.0,32.0808,32.0967,31.9929,31.9929,23397.0
2018-01-30 10:45:00,40.07,40.1,40.04,40.09,23876.0,31.9929,32.0169,31.969,32.0089,23876.0
2018-01-30 10:50:00,40.08,40.14,40.08,40.1,21401.0,32.0009,32.0488,32.0009,32.0169,21401.0
2018-01-30 10:55:00,40.09,40.1,40.01,40.04,20907.0,32.0089,32.0169,31.945,31.969,20907.0
2018-01-30 11:00:00,40.04,40.09,40.01,40.02,18836.0,31.969,32.0089,31.945,31.953,18836.0
2018-01-30 11:05:00,40.03,40.04,39.91,39.94,35558.0,31.961,31.969,31.8652,31.8891,35558.0
2018-01-30 11:10:00,39.94,39.95,39.87,39.87,22952.0,31.8891,31.8971,31.8332,31.8332,22952.0
2018-01-30 11:15:00,39.86,39.91,39.82,39.85,21024.0,31.8253,31.8652,31.7933,31.8173,21024.0
2018-01-30 11:20:00,39.85,39.86,39.78,39.8,29184.0,31.8173,31.8253,31.7614,31.7774,29184.0
2018-01-30 11:25:00,39.79,39.81,39.73,39.73,16937.0,31.7694,31.7853,31.7215,31.7215,16937.0
2018-01-30 11:30:00,39.74,39.9,39.73,39.89,51797.0,31.7294,31.8572,31.7215,31.8492,51797.0
2018-01-30 11:35:00,39.9,39.9,39.81,39.82,17993.0,31.8572,31.8572,31.7853,31.7933,17993.0
2018-01-30 11:40:00,39.82,39.87,39.8,39.84,20748.0,31.7933,31.8332,31.7774,31.8093,20748.0
2018-01-30 11:45:00,39.85,39.86,39.79,39.79,16461.0,31.8173,31.8253,31.7694,31.7694,16461.0
2018-01-30 11:50:00,39.81,39.85,39.8,39.8,12178.0,31.7853,31.8173,31.7774,31.7774,12178.0
2018-01-30 11:55:00,39.79,39.81,39.65,39.66,36288.0,31.7694,31.7853,31.6576,31.6656,36288.0
2018-01-30 12:00:00,39.67,39.82,39.67,39.81,18693.0,31.6736,31.7933,31.6736,31.7853,18693.0
2018-01-30 12:05:00,39.81,39.92,39.8,39.87,17348.0,31.7853,31.8732,31.7774,31.8332,17348.0
2018-01-30 12:10:00,39.87,39.88,39.83,39.83,17781.0,31.8332,31.8412,31.8013,31.8013,17781.0
2018-01-30 12:15:00,39.83,39.84,39.78,39.79,15665.0,31.8013,31.8093,31.7614,31.7694,15665.0
2018-01-30 12:20:00,39.8,39.82,39.74,39.82,32845.0,31.7774,31.7933,31.7294,31.7933,32845.0
2018-01-30 12:25:00,39.82,39.84,39.8,39.83,27112.0,31.7933,31.8093,31.7774,31.8013,27112.0
2018-01-30 12:30:00,39.84,39.85,39.82,39.85,22330.0,31.8093,31.8173,31.7933,31.8173,22330.0
2018-01-30 12:35:00,39.84,39.85,39.83,39.84,28167.0,31.8093,31.8173,31.8013,31.8093,28167.0
2018-01-30 12:40:00,39.84,39.87,39.83,39.86,23476.0,31.8093,31.8332,31.8013,31.8253,23476.0
2018-01-30 12:45:00,39.85,39.85,39.82,39.82,24688.0,31.8173,31.8173,31.7933,31.7933,24688.0
2018-01-30 12:50:00,39.83,39.92,39.82,39.92,63007.0,31.8013,31.8732,31.7933,31.8732,63007.0
2018-01-30 12:55:00,39.91,39.97,39.9,39.96,30748.0,31.8652,31.9131,31.8572,31.9051,30748.0
2018-01-30 13:00:00,39.95,40.02,39.94,40.01,46029.0,31.8971,31.953,31.8891,31.945,46029.0
2018-01-30 13:05:00,40.01,40.01,39.95,39.97,49509.0,31.945,31.945,31.8971,31.9131,49509.0
2018-01-30 13:10:00,39.97,40.04,39.96,39.99,34750.0,31.9131,31.969,31.9051,31.9291,34750.0
2018-01-30 13:15:00,39.99,40.05,39.97,40.01,37093.0,31.9291,31.977,31.9131,31.945,37093.0
2018-01-30 13:20:00,40.01,40.01,39.98,40.0,24462.0,31.945,31.945,31.9211,31.937,24462.0
2018-01-30 13:25:00,40.0,40.0,39.96,39.98,46157.0,31.937,31.937,31.9051,31.9211,46157.0
2018-01-30 13:30:00,39.97,40.08,39.97,40.08,50640.0,31.9131,32.0009,31.9131,32.0009,50640.0
2018-01-30 13:35:00,40.07,40.1,40.04,40.08,18157.0,31.9929,32.0169,31.969,32.0009,18157.0
2018-01-30 13:40:00,40.09,40.1,40.07,40.08,19978.0,32.0089,32.0169,31.9929,32.0009,19978.0
2018-01-30 13:45:00,40.08,40.08,40.04,40.07,31766.0,32.0009,32.0009,31.969,31.9929,31766.0
2018-01-30 13:50:00,40.07,40.12,40.05,40.11,46175.0,31.9929,32.0328,31.977,32.0249,46175.0
2018-01-30 13:55:00,40.11,40.12,40.09,40.09,12204.0,32.0249,32.0328,32.0089,32.0089,12204.0
2018-01-30 14:00:00,40.09,40.15,40.09,40.12,15507.0,32.0089,32.0568,32.0089,32.0328,15507.0
2018-01-30 14:05:00,40.12,40.12,40.06,40.08,40370.0,32.0328,32.0328,31.9849,32.0009,40370.0
2018-01-30 14:10:00,40.08,40.13,40.06,40.11,27646.0,32.0009,32.0408,31.9849,32.0249,27646.0
2018-01-30 14:15:00,40.11,40.14,40.07,40.09,41157.0,32.0249,32.0488,31.9929,32.0089,41157.0
2018-01-30 14:20:00,40.08,40.14,40.08,40.13,27339.0,32.0009,32.0488,32.0009,32.0408,27339.0
2018-01-30 14:25:00,40.14,40.14,40.05,40.09,22184.0,32.0488,32.0488,31.977,32.0089,22184.0
2018-01-30 14:30:00,40.09,40.09,40.03,40.03,29124.0,32.0089,32.0089,31.961,31.961,29124.0
2018-01-30 14:35:00,40.03,40.07,40.03,40.05,46248.0,31.961,31.9929,31.961,31.977,46248.0
2018-01-30 14:40:00,40.05,40.08,40.04,40.07,37745.0,31.977,32.0009,31.969,31.9929,37745.0
2018-01-30 14:45:00,40.06,40.13,40.04,40.12,60001.0,31.9849,32.0408,31.969,32.0328,60001.0
2018-01-30 14:50:00,40.12,40.14,40.06,40.13,63276.0,32.0328,32.0488,31.9849,32.0408,63276.0
2018-01-30 14:55:00,40.13,40.2,40.08,40.2,60102.0,32.0408,32.0967,32.0009,32.0967,60102.0
2018-01-30 15:00:00,40.2,40.26,40.17,40.21,59348.0,32.0967,32.1446,32.0728,32.1047,59348.0
2018-01-30 15:05:00,40.2,40.2,40.15,40.19,27928.0,32.0967,32.0967,32.0568,32.0887,27928.0
2018-01-30 15:10:00,40.2,40.2,40.11,40.15,47436.0,32.0967,32.0967,32.0249,32.0568,47436.0
2018-01-30 15:15:00,40.15,40.16,40.11,40.11,25558.0,32.0568,32.0648,32.0249,32.0249,25558.0
2018-01-30 15:20:00,40.11,40.13,40.07,40.11,58357.0,32.0249,32.0408,31.9929,32.0249,58357.0
2018-01-30 15:25:00,40.11,40.13,40.07,40.13,46144.0,32.0249,32.0408,31.9929,32.0408,46144.0
2018-01-30 15:30:00,40.13,40.15,40.1,40.11,54894.0,32.0408,32.0568,32.0169,32.0249,54894.0
2018-01-30 15:35:00,40.12,40.15,40.1,40.15,42486.0,32.0328,32.0568,32.0169,32.0568,42486.0
2018-01-30 15:40:00,40.14,40.15,40.09,40.14,70585.0,32.0488,32.0568,32.0089,32.0488,70585.0
2018-01-30 15:45:00,40.13,40.14,40.08,40.11,74462.0,32.0408,32.0488,32.0009,32.0249,74462.0
2018-01-30 15:50:00,40.11,40.11,40.09,40.1,64357.0,32.0249,32.0249,32.0089,32.0169,64357.0
2018-01-30 15:55:00,40.11,40.14,40.09,40.11,224326.0,32.0249,32.0488,32.0089,32.0249,224326.0
2018-01-31 09:30:00,40.39,40.39,40.04,40.13,83165.0,32.2484,32.2484,31.969,32.0408,83165.0
2018-01-31 09:35:00,40.13,40.19,40.06,40.16,56112.0,32.0408,32.0887,31.9849,32.0648,56112.0
2018-01-31 09:40:00,40.18,40.22,40.11,40.21,53797.0,32.0808,32.1127,32.0249,32.1047,53797.0
2018-01-31 09:45:00,40.19,40.21,40.07,40.13,71015.0,32.0887,32.1047,31.9929,32.0408,71015.0
2018-01-31 09:50:00,40.13,40.17,40.08,40.16,45538.0,32.0408,32.0728,32.0009,32.0648,45538.0
2018-01-31 09:55:00,40.15,40.2,40.13,40.2,36834.0,32.0568,32.0967,32.0408,32.0967,36834.0
2018-01-31 10:00:00,40.21,40.21,40.13,40.15,116474.0,32.1047,32.1047,32.0408,32.0568,116474.0
2018-01-31 10:05:00,40.15,40.26,40.14,40.25,76326.0,32.0568,32.1446,32.0488,32.1366,76326.0
2018-01-31 10:10:00,40.24,40.27,40.19,40.27,42155.0,32.1287,32.1526,32.0887,32.1526,42155.0
2018-01-31 10:15:00,40.26,40.26,40.22,40.24,53690.0,32.1446,32.1446,32.1127,32.1287,53690.0
2018-01-31 10:20:00,40.25,40.3,40.23,40.23,105014.0,32.1366,32.1766,32.1207,32.1207,105014.0
2018-01-31 10:25:00,40.23,40.26,40.18,40.23,37899.0,32.1207,32.1446,32.0808,32.1207,37899.0
2018-01-31 10:30:00,40.2,40.22,40.1,40.14,42887.0,32.0967,32.1127,32.0169,32.0488,42887.0
2018-01-31 10:35:00,40.14,40.15,40.08,40.12,13936.0,32.0488,32.0568,32.0009,32.0328,13936.0
2018-01-31 10:40:00,40.11,40.15,40.09,40.12,34005.0,32.0249,32.0568,32.0089,32.0328,34005.0
2018-01-31 10:45:00,40.11,40.16,40.1,40.14,46679.0,32.0249,32.0648,32.0169,32.0488,46679.0
2018-01-31 10:50:00,40.13,40.17,40.13,40.16,22827.0,32.0408,32.0728,32.0408,32.0648,22827.0
2018-01-31 10:55:00,40.17,40.19,40.08,40.11,31769.0,32.0728,32.0887,32.0009,32.0249,31769.0
2018-01-31 11:00:00,40.12,40.12,40.06,40.09,19056.0,32.0328,32.0328,31.9849,32.0089,19056.0
2018-01-31 11:05:00,40.09,40.09,40.04,40.09,26283.0,32.0089,32.0089,31.969,32.0089,26283.0
2018-01-31 11:10:00,40.08,40.1,40.06,40.06,18436.0,32.0009,32.0169,31.9849,31.9849,18436.0
2018-01-31 11:15:00,40.07,40.15,40.06,40.11,30688.0,31.9929,32.0568,31.9849,32.0249,30688.0
2018-01-31 11:20:00,40.1,40.1,40.05,40.06,22396.0,32.0169,32.0169,31.977,31.9849,22396.0
2018-01-31 11:25:00,40.07,40.08,40.01,40.02,28547.0,31.9929,32.0009,31.945,31.953,28547.0
2018-01-31 11:30:00,40.0,40.04,39.95,39.98,29659.0,31.937,31.969,31.8971,31.9211,29659.0
2018-01-31 11:35:00,39.97,39.97,39.9,39.92,16100.0,31.9131,31.9131,31.8572,31.8732,16100.0
2018-01-31 11:40:00,39.93,39.93,39.83,39.88,19604.0,31.8811,31.8811,31.8013,31.8412,19604.0
2018-01-31 11:45:00,39.88,39.94,39.87,39.94,15986.0,31.8412,31.8891,31.8332,31.8891,15986.0
2018-01-31 11:50:00,39.94,40.02,39.93,40.02,44380.0,31.8891,31.953,31.8811,31.953,44380.0
2018-01-31 11:55:00,40.01,40.05,40.0,40.04,19858.0,31.945,31.977,31.937,31.969,19858.0
2018-01-31 12:00:00,40.05,40.1,40.03,40.1,14503.0,31.977,32.0169,31.961,32.0169,14503.0
2018-01-31 12:05:00,40.1,40.1,40.04,40.05,9015.0,32.0169,32.0169,31.969,31.977,9015.0
2018-01-31 12:10:00,40.04,40.04,40.0,40.02,5862.0,31.969,31.969,31.937,31.953,5862.0
2018-01-31 12:15:00,40.02,40.02,39.97,40.0,29749.0,31.953,31.953,31.9131,31.937,29749.0
2018-01-31 12:20:00,40.01,40.07,39.99,40.07,7638.0,31.945,31.9929,31.9291,31.9929,7638.0
2018-01-31 12:25:00,40.06,40.1,40.06,40.08,62118.0,31.9849,32.0169,31.9849,32.0009,62118.0
2018-01-31 12:30:00,40.08,40.11,40.07,40.08,16701.0,32.0009,32.0249,31.9929,32.0009,16701.0
2018-01-31 12:35:00,40.08,40.09,40.06,40.07,33947.0,32.0009,32.0089,31.9849,31.9929,33947.0
2018-01-31 12:40:00,40.07,40.07,39.99,39.99,16387.0,31.9929,31.9929,31.9291,31.9291,16387.0
2018-01-31 12:45:00,39.99,40.04,39.98,40.04,24200.0,31.9291,31.969,31.9211,31.969,24200.0
2018-01-31 12:50:00,40.04,40.06,40.0,40.05,44590.0,31.969,31.9849,31.937,31.977,44590.0
2018-01-31 12:55:00,40.05,40.1,40.05,40.09,17355.0,31.977,32.0169,31.977,32.0089,17355.0
2018-01-31 13:00:00,40.08,40.1,40.06,40.08,22796.0,32.0009,32.0169,31.9849,32.0009,22796.0
2018-01-31 13:05:00,40.08,40.13,40.07,40.09,14995.0,32.0009,32.0408,31.9929,32.0089,14995.0
2018-01-31 13:10:00,40.1,40.14,40.09,40.13,23809.0,32.0169,32.0488,32.0089,32.0408,23809.0
2018-01-31 13:15:00,40.12,40.18,40.12,40.17,26436.0,32.0328,32.0808,32.0328,32.0728,26436.0
2018-01-31 13:20:00,40.16,40.18,40.15,40.15,7871.0,32.0648,32.0808,32.0568,32.0568,7871.0
2018-01-31 13:25:00,40.15,40.19,40.12,40.19,14714.0,32.0568,32.0887,32.0328,32.0887,14714.0
2018-01-31 13:30:00,40.19,40.19,40.16,40.19,10010.0,32.0887,32.0887,32.0648,32.0887,10010.0
2018-01-31 13:35:00,40.19,40.23,40.15,40.22,26106.0,32.0887,32.1207,32.0568,32.1127,26106.0
2018-01-31 13:40:00,40.23,40.3,40.22,40.28,47586.0,32.1207,32.1766,32.1127,32.1606,47586.0
2018-01-31 13:45:00,40.27,40.27,40.2,40.25,42507.0,32.1526,32.1526,32.0967,32.1366,42507.0
2018-01-31 13:50:00,40.24,40.26,40.2,40.25,15960.0,32.1287,32.1446,32.0967,32.1366,15960.0
2018-01-31 13:55:00,40.25,40.34,40.2,40.32,65791.0,32.1366,32.2085,32.0967,32.1925,65791.0
2018-01-31 14:00:00,40.28,40.47,40.26,40.34,85391.0,32.1606,32.3123,32.1446,32.2085,85391.0
2018-01-31 14:05:00,40.37,40.49,40.2,40.26,67090.0,32.2325,32.3283,32.0967,32.1446,67090.0
2018-01-31 14:10:00,40.24,40.29,40.16,40.23,150713.0,32.1287,32.1686,32.0648,32.1207,150713.0
2018-01-31 14:15:00,40.23,40.25,40.1,40.16,204796.0,32.1207,32.1366,32.0169,32.0648,204796.0
2018-01-31 14:20:00,40.17,40.18,40.03,40.06,190722.0,32.0728,32.0808,31.961,31.9849,190722.0
2018-01-31 14:25:00,40.06,40.19,40.05,40.15,77824.0,31.9849,32.0887,31.977,32.0568,77824.0
2018-01-31 14:30:00,40.15,40.16,40.05,40.09,117047.0,32.0568,32.0648,31.977,32.0089,117047.0
2018-01-31 14:35:00,40.09,40.21,40.08,40.14,92292.0,32.0089,32.1047,32.0009,32.0488,92292.0
2018-01-31 14:40:00,40.15,40.16,40.12,40.13,73375.0,32.0568,32.0648,32.0328,32.0408,73375.0
2018-01-31 14:45:00,40.13,40.15,40.05,40.08,123745.0,32.0408,32.0568,31.977,32.0009,123745.0
2018-01-31 14:50:00,40.09,40.14,40.07,40.1,83831.0,32.0089,32.0488,31.9929,32.0169,83831.0
2018-01-31 14:55:00,40.09,40.36,40.08,40.34,148907.0,32.0089,32.2245,32.0009,32.2085,148907.0
2018-01-31 15:00:00,40.32,40.4,40.29,40.37,65776.0,32.1925,32.2564,32.1686,32.2325,65776.0
2018-01-31 15:05:00,40.37,40.45,40.35,40.42,55536.0,32.2325,32.2963,32.2165,32.2724,55536.0
2018-01-31 15:10:00,40.42,40.5,40.39,40.46,45176.0,32.2724,32.3363,32.2484,32.3043,45176.0
2018-01-31 15:15:00,40.46,40.54,40.42,40.49,50482.0,32.3043,32.3682,32.2724,32.3283,50482.0
2018-01-31 15:20:00,40.48,40.59,40.47,40.57,78361.0,32.3203,32.4081,32.3123,32.3921,78361.0
2018-01-31 15:25:00,40.57,40.59,40.47,40.48,48254.0,32.3921,32.4081,32.3123,32.3203,48254.0
2018-01-31 15:30:00,40.48,40.52,40.46,40.5,87609.0,32.3203,32.3522,32.3043,32.3363,87609.0
2018-01-31 15:35:00,40.49,40.51,40.47,40.5,60100.0,32.3283,32.3442,32.3123,32.3363,60100.0
2018-01-31 15:40:00,40.5,40.56,40.5,40.56,74787.0,32.3363,32.3842,32.3363,32.3842,74787.0
2018-01-31 15:45:00,40.56,40.61,40.54,40.58,119566.0,32.3842,32.4241,32.3682,32.4001,119566.0
2018-01-31 15:50:00,40.58,40.61,40.56,40.6,166357.0,32.4001,32.4241,32.3842,32.4161,166357.0
2018-01-31 15:55:00,40.6,40.61,40.51,40.53,341040.0,32.4161,32.4241,32.3442,32.3602,341040.0
2018-02-01 09:30:00,40.23,40.32,40.19,40.28,137051.0,32.1207,32.1925,32.0887,32.1606,137051.0
2018-02-01 09:35:00,40.28,40.7,40.26,40.7,52670.0,32.1606,32.4959,32.1446,32.4959,52670.0
2018-02-01 09:40:00,40.73,41.02,40.67,40.91,78852.0,32.5199,32.7514,32.472,32.6636,78852.0
2018-02-01 09:45:00,40.92,40.97,40.79,40.81,43667.0,32.6716,32.7115,32.5678,32.5838,43667.0
2018-02-01 09:50:00,40.8,40.8,40.58,40.64,43083.0,32.5758,32.5758,32.4001,32.448,43083.0
2018-02-01 09:55:00,40.63,40.75,40.57,40.57,27991.0,32.44,32.5359,32.3921,32.3921,27991.0
2018-02-01 10:00:00,40.57,40.65,40.48,40.65,50223.0,32.3921,32.456,32.3203,32.456,50223.0
2018-02-01 10:05:00,40.65,40.81,40.63,40.77,36076.0,32.456,32.5838,32.44,32.5518,36076.0
2018-02-01 10:10:00,40.76,40.78,40.6,40.63,34052.0,32.5438,32.5598,32.4161,32.44,34052.0
2018-02-01 10:15:00,40.64,40.67,40.61,40.66,26637.0,32.448,32.472,32.4241,32.464,26637.0
2018-02-01 10:20:00,40.66,40.69,40.6,40.66,51288.0,32.464,32.488,32.4161,32.464,51288.0
2018-02-01 10:25:00,40.65,40.66,40.53,40.56,51022.0,32.456,32.464,32.3602,32.3842,51022.0
2018-02-01 10:30:00,40.55,40.58,40.53,40.57,58020.0,32.3762,32.4001,32.3602,32.3921,58020.0
2018-02-01 10:35:00,40.57,40.59,40.54,40.55,31325.0,32.3921,32.4081,32.3682,32.3762,31325.0
2018-02-01 10:40:00,40.55,40.57,40.53,40.56,46302.0,32.3762,32.3921,32.3602,32.3842,46302.0
2018-02-01 10:45:00,40.55,40.58,40.52,40.57,43369.0,32.3762,32.4001,32.3522,32.3921,43369.0
2018-02-01 10:50:00,40.58,40.59,40.54,40.59,27322.0,32.4001,32.4081,32.3682,32.4081,27322.0
2018-02-01 10:55:00,40.58,40.59,40.5,40.54,52028.0,32.4001,32.4081,32.3363,32.3682,52028.0
2018-02-01 11:00:00,40.54,40.58,40.51,40.53,65913.0,32.3682,32.4001,32.3442,32.3602,65913.0
2018-02-01 11:05:00,40.53,40.6,40.53,40.59,46777.0,32.3602,32.4161,32.3602,32.4081,46777.0
2018-02-01 11:10:00,40.59,40.67,40.58,40.64,43944.0,32.4081,32.472,32.4001,32.448,43944.0
2018-02-01 11:15:00,40.65,40.68,40.53,40.53,26473.0,32.456,32.48,32.3602,32.3602,26473.0
2018-02-01 11:20:00,40.51,40.54,40.44,40.44,16868.0,32.3442,32.3682,32.2883,32.2883,16868.0
2018-02-01 11:25:00,40.44,40.49,40.44,40.46,27668.0,32.2883,32.3283,32.2883,32.3043,27668.0
2018-02-01 11:30:00,40.47,40.5,40.44,40.5,10764.0,32.3123,32.3363,32.2883,32.3363,10764.0
2018-02-01 11:35:00,40.49,40.56,40.49,40.53,15333.0,32.3283,32.3842,32.3283,32.3602,15333.0
2018-02-01 11:40:00,40.53,40.7,40.52,40.69,32152.0,32.3602,32.4959,32.3522,32.488,32152.0
2018-02-01 11:45:00,40.67,40.69,40.63,40.65,28098.0,32.472,32.488,32.44,32.456,28098.0
2018-02-01 11:50:00,40.63,40.68,40.61,40.66,36902.0,32.44,32.48,32.4241,32.464,36902.0
2018-02-01 11:55:00,40.66,40.69,40.65,40.65,9338.0,32.464,32.488,32.456,32.456,9338.0
2018-02-01 12:00:00,40.65,40.67,40.64,40.65,23798.0,32.456,32.472,32.448,32.456,23798.0
2018-02-01 12:05:00,40.65,40.68,40.62,40.66,46264.0,32.456,32.48,32.4321,32.464,46264.0
2018-02-01 12:10:00,40.64,40.74,40.64,40.74,48582.0,32.448,32.5279,32.448,32.5279,48582.0
2018-02-01 12:15:00,40.73,40.78,40.72,40.77,26694.0,32.5199,32.5598,32.5119,32.5518,26694.0
2018-02-01 12:20:00,40.76,40.76,40.74,40.75,26569.0,32.5438,32.5438,32.5279,32.5359,26569.0
2018-02-01 12:25:00,40.75,40.76,40.66,40.69,21433.0,32.5359,32.5438,32.464,32.488,21433.0
2018-02-01 12:30:00,40.7,40.7,40.62,40.63,13148.0,32.4959,32.4959,32.4321,32.44,13148.0
2018-02-01 12:35:00,40.63,40.63,40.57,40.59,12974.0,32.44,32.44,32.3921,32.4081,12974.0
2018-02-01 12:40:00,40.59,40.6,40.52,40.52,8131.0,32.4081,32.4161,32.3522,32.3522,8131.0
2018-02-01 12:45:00,40.53,40.57,40.52,40.53,18968.0,32.3602,32.3921,32.3522,32.3602,18968.0
2018-02-01 12:50:00,40.52,40.53,40.48,40.49,8456.0,32.3522,32.3602,32.3203,32.3283,8456.0
2018-02-01 12:55:00,40.49,40.49,40.43,40.45,9419.0,32.3283,32.3283,32.2804,32.2963,9419.0
2018-02-01 13:00:00,40.46,40.5,40.44,40.5,13216.0,32.3043,32.3363,32.2883,32.3363,13216.0
2018-02-01 13:05:00,40.51,40.56,40.5,40.55,14259.0,32.3442,32.3842,32.3363,32.3762,14259.0
2018-02-01 13:10:00,40.54,40.56,40.54,40.55,9886.0,32.3682,32.3842,32.3682,32.3762,9886.0
2018-02-01 13:15:00,40.55,40.55,40.52,40.53,7239.0,32.3762,32.3762,32.3522,32.3602,7239.0
2018-02-01 13:20:00,40.53,40.58,40.52,40.56,21021.0,32.3602,32.4001,32.3522,32.3842,21021.0
2018-02-01 13:25:00,40.55,40.56,40.52,40.55,21664.0,32.3762,32.3842,32.3522,32.3762,21664.0
2018-02-01 13:30:00,40.56,40.59,40.55,40.55,15018.0,32.3842,32.4081,32.3762,32.3762,15018.0
2018-02-01 13:35:00,40.55,40.57,40.53,40.53,10150.0,32.3762,32.3921,32.3602,32.3602,10150.0
2018-02-01 13:40:00,40.54,40.62,40.53,40.61,71676.0,32.3682,32.4321,32.3602,32.4241,71676.0
2018-02-01 13:45:00,40.6,40.6,40.55,40.59,9909.0,32.4161,32.4161,32.3762,32.4081,9909.0
2018-02-01 13:50:00,40.59,40.59,40.51,40.52,19708.0,32.4081,32.4081,32.3442,32.3522,19708.0
2018-02-01 13:55:00,40.52,40.53,40.47,40.48,29032.0,32.3522,32.3602,32.3123,32.3203,29032.0
2018-02-01 14:00:00,40.48,40.48,40.44,40.44,16337.0,32.3203,32.3203,32.2883,32.2883,16337.0
2018-02-01 14:05:00,40.45,40.47,40.42,40.43,14081.0,32.2963,32.3123,32.2724,32.2804,14081.0
2018-02-01 14:10:00,40.42,40.45,40.39,40.4,32434.0,32.2724,32.2963,32.2484,32.2564,32434.0
2018-02-01 14:15:00,40.39,40.41,40.31,40.31,41800.0,32.2484,32.2644,32.1846,32.1846,41800.0
2018-02-01 14:20:00,40.31,40.31,40.23,40.24,59292.0,32.1846,32.1846,32.1207,32.1287,59292.0
2018-02-01 14:25:00,40.24,40.32,40.23,40.32,33961.0,32.1287,32.1925,32.1207,32.1925,33961.0
2018-02-01 14:30:00,40.31,40.31,40.2,40.2,18428.0,32.1846,32.1846,32.0967,32.0967,18428.0
2018-02-01 14:35:00,40.2,40.31,40.2,40.29,66190.0,32.0967,32.1846,32.0967,32.1686,66190.0
2018-02-01 14:40:00,40.28,40.28,40.18,40.19,17555.0,32.1606,32.1606,32.0808,32.0887,17555.0
2018-02-01 14:45:00,40.19,40.25,40.19,40.22,43452.0,32.0887,32.1366,32.0887,32.1127,43452.0
2018-02-01 14:50:00,40.21,40.22,40.17,40.17,13401.0,32.1047,32.1127,32.0728,32.0728,13401.0
2018-02-01 14:55:00,40.17,40.24,40.17,40.24,21407.0,32.0728,32.1287,32.0728,32.1287,21407.0
2018-02-01 15:00:00,40.23,40.47,40.22,40.41,110654.0,32.1207,32.3123,32.1127,32.2644,110654.0
2018-02-01 15:05:00,40.41,40.43,40.38,40.39,30751.0,32.2644,32.2804,32.2404,32.2484,30751.0
2018-02-01 15:10:00,40.38,40.38,40.33,40.36,25478.0,32.2404,32.2404,32.2005,32.2245,25478.0
2018-02-01 15:15:00,40.36,40.4,40.31,40.38,42124.0,32.2245,32.2564,32.1846,32.2404,42124.0
2018-02-01 15:20:00,40.38,40.38,40.33,40.34,22104.0,32.2404,32.2404,32.2005,32.2085,22104.0
2018-02-01 15:25:00,40.34,40.4,40.32,40.33,39634.0,32.2085,32.2564,32.1925,32.2005,39634.0
2018-02-01 15:30:00,40.33,40.36,40.3,40.3,43950.0,32.2005,32.2245,32.1766,32.1766,43950.0
2018-02-01 15:35:00,40.31,40.37,40.31,40.32,33655.0,32.1846,32.2325,32.1846,32.1925,33655.0
2018-02-01 15:40:00,40.31,40.34,40.28,40.32,45230.0,32.1846,32.2085,32.1606,32.1925,45230.0
2018-02-01 15:45:00,40.32,40.38,40.32,40.37,47110.0,32.1925,32.2404,32.1925,32.2325,47110.0
2018-02-01 15:50:00,40.36,40.39,40.34,40.34,139392.0,32.2245,32.2484,32.2085,32.2085,139392.0
2018-02-01 15:55:00,40.34,40.37,40.31,40.36,140265.0,32.2085,32.2325,32.1846,32.2245,140265.0
2018-02-02 09:30:00,39.88,39.88,39.7,39.85,155867.0,31.8412,31.8412,31.6975,31.8173,155867.0
2018-02-02 09:35:00,39.86,39.86,39.58,39.63,85500.0,31.8253,31.8253,31.6017,31.6416,85500.0
2018-02-02 09:40:00,39.65,39.81,39.63,39.76,51750.0,31.6576,31.7853,31.6416,31.7454,51750.0
2018-02-02 09:45:00,39.75,39.83,39.7,39.78,64094.0,31.7374,31.8013,31.6975,31.7614,64094.0
2018-02-02 09:50:00,39.78,39.79,39.58,39.66,92877.0,31.7614,31.7694,31.6017,31.6656,92877.0
2018-02-02 09:55:00,39.67,39.72,39.6,39.63,72194.0,31.6736,31.7135,31.6177,31.6416,72194.0
2018-02-02 10:00:00,39.65,39.65,39.47,39.58,90401.0,31.6576,31.6576,31.5139,31.6017,90401.0
2018-02-02 10:05:00,39.57,39.66,39.51,39.51,63808.0,31.5937,31.6656,31.5458,31.5458,63808.0
2018-02-02 10:10:00,39.52,39.52,39.38,39.46,75488.0,31.5538,31.5538,31.442,31.5059,75488.0
2018-02-02 10:15:00,39.45,39.58,39.4,39.57,62818.0,31.4979,31.6017,31.458,31.5937,62818.0
2018-02-02 10:20:00,39.56,39.64,39.5,39.54,53671.0,31.5857,31.6496,31.5378,31.5698,53671.0
2018-02-02 10:25:00,39.55,39.61,39.51,39.61,35314.0,31.5777,31.6257,31.5458,31.6257,35314.0
2018-02-02 10:30:00,39.6,39.66,39.54,39.57,44687.0,31.6177,31.6656,31.5698,31.5937,44687.0
2018-02-02 10:35:00,39.57,39.57,39.39,39.45,79747.0,31.5937,31.5937,31.45,31.4979,79747.0
2018-02-02 10:40:00,39.45,39.5,39.41,39.44,41796.0,31.4979,31.5378,31.466,31.4899,41796.0
2018-02-02 10:45:00,39.44,39.54,39.41,39.54,29872.0,31.4899,31.5698,31.466,31.5698,29872.0
2018-02-02 10:50:00,39.54,39.62,39.53,39.62,82145.0,31.5698,31.6336,31.5618,31.6336,82145.0
2018-02-02 10:55:00,39.62,39.75,39.61,39.75,36959.0,31.6336,31.7374,31.6257,31.7374,36959.0
2018-02-02 11:00:00,39.74,39.74,39.66,39.7,30800.0,31.7294,31.7294,31.6656,31.6975,30800.0
2018-02-02 11:05:00,39.71,39.75,39.67,39.75,49125.0,31.7055,31.7374,31.6736,31.7374,49125.0
2018-02-02 11:10:00,39.75,39.77,39.7,39.74,24135.0,31.7374,31.7534,31.6975,31.7294,24135.0
2018-02-02 11:15:00,39.73,39.74,39.63,39.65,32235.0,31.7215,31.7294,31.6416,31.6576,32235.0
2018-02-02 11:20:00,39.65,39.7,39.63,39.68,32640.0,31.6576,31.6975,31.6416,31.6815,32640.0
2018-02-02 11:25:00,39.68,39.74,39.65,39.71,52955.0,31.6815,31.7294,31.6576,31.7055,52955.0
2018-02-02 11:30:00,39.72,39.77,39.72,39.77,63415.0,31.7135,31.7534,31.7135,31.7534,63415.0
2018-02-02 11:35:00,39.77,39.78,39.65,39.67,55659.0,31.7534,31.7614,31.6576,31.6736,55659.0
2018-02-02 11:40:00,39.69,39.74,39.67,39.73,36599.0,31.6895,31.7294,31.6736,31.7215,36599.0
2018-02-02 11:45:00,39.73,39.77,39.7,39.73,28573.0,31.7215,31.7534,31.6975,31.7215,28573.0
2018-02-02 11:50:00,39.73,39.77,39.73,39.77,20396.0,31.7215,31.7534,31.7215,31.7534,20396.0
2018-02-02 11:55:00,39.77,39.77,39.64,39.65,39203.0,31.7534,31.7534,31.6496,31.6576,39203.0
2018-02-02 12:00:00,39.64,39.72,39.64,39.7,19173.0,31.6496,31.7135,31.6496,31.6975,19173.0
2018-02-02 12:05:00,39.7,39.71,39.67,39.69,24084.0,31.6975,31.7055,31.6736,31.6895,24084.0
2018-02-02 12:10:00,39.69,39.78,39.68,39.73,30301.0,31.6895,31.7614,31.6815,31.7215,30301.0
2018-02-02 12:15:00,39.73,39.75,39.71,39.74,51806.0,31.7215,31.7374,31.7055,31.7294,51806.0
2018-02-02 12:20:00,39.74,39.88,39.73,39.84,59089.0,31.7294,31.8412,31.7215,31.8093,59089.0
2018-02-02 12:25:00,39.85,39.89,39.85,39.87,16089.0,31.8173,31.8492,31.8173,31.8332,16089.0
2018-02-02 12:30:00,39.86,39.86,39.73,39.73,22255.0,31.8253,31.8253,31.7215,31.7215,22255.0
2018-02-02 12:35:00,39.74,39.82,39.74,39.78,20049.0,31.7294,31.7933,31.7294,31.7614,20049.0
2018-02-02 12:40:00,39.78,39.79,39.76,39.76,13741.0,31.7614,31.7694,31.7454,31.7454,13741.0
2018-02-02 12:45:00,39.76,39.77,39.73,39.76,26676.0,31.7454,31.7534,31.7215,31.7454,26676.0
2018-02-02 12:50:00,39.77,39.77,39.68,39.7,22931.0,31.7534,31.7534,31.6815,31.6975,22931.0
2018-02-02 12:55:00,39.69,39.71,39.64,39.64,17600.0,31.6895,31.7055,31.6496,31.6496,17600.0
2018-02-02 13:00:00,39.65,39.66,39.62,39.62,33127.0,31.6576,31.6656,31.6336,31.6336,33127.0
2018-02-02 13:05:00,39.61,39.73,39.6,39.73,49926.0,31.6257,31.7215,31.6177,31.7215,49926.0
2018-02-02 13:10:00,39.73,39.74,39.65,39.66,32980.0,31.7215,31.7294,31.6576,31.6656,32980.0
2018-02-02 13:15:00,39.66,39.67,39.6,39.6,28087.0,31.6656,31.6736,31.6177,31.6177,28087.0
2018-02-02 13:20:00,39.6,39.61,39.49,39.5,30732.0,31.6177,31.6257,31.5298,31.5378,30732.0
2018-02-02 13:25:00,39.5,39.53,39.48,39.49,27465.0,31.5378,31.5618,31.5219,31.5298,27465.0
2018-02-02 13:30:00,39.49,39.64,39.49,39.62,45311.0,31.5298,31.6496,31.5298,31.6336,45311.0
2018-02-02 13:35:00,39.61,39.61,39.54,39.55,29269.0,31.6257,31.6257,31.5698,31.5777,29269.0
2018-02-02 13:40:00,39.55,39.55,39.48,39.49,46600.0,31.5777,31.5777,31.5219,31.5298,46600.0
2018-02-02 13:45:00,39.48,39.52,39.44,39.48,48924.0,31.5219,31.5538,31.4899,31.5219,48924.0
2018-02-02 13:50:00,39.48,39.48,39.42,39.43,51497.0,31.5219,31.5219,31.474,31.4819,51497.0
2018-02-02 13:55:00,39.44,39.48,39.39,39.41,57115.0,31.4899,31.5219,31.45,31.466,57115.0
2018-02-02 14:00:00,39.41,39.45,39.39,39.41,34964.0,31.466,31.4979,31.45,31.466,34964.0
2018-02-02 14:05:00,39.41,39.47,39.39,39.46,62521.0,31.466,31.5139,31.45,31.5059,62521.0
2018-02-02 14:10:00,39.46,39.49,39.43,39.45,35347.0,31.5059,31.5298,31.4819,31.4979,35347.0
2018-02-02 14:15:00,39.45,39.47,39.36,39.37,66679.0,31.4979,31.5139,31.426,31.434,66679.0
2018-02-02 14:20:00,39.38,39.39,39.28,39.3,58069.0,31.442,31.45,31.3622,31.3781,58069.0
2018-02-02 14:25:00,39.3,39.32,39.28,39.3,56412.0,31.3781,31.3941,31.3622,31.3781,56412.0
2018-02-02 14:30:00,39.29,39.4,39.28,39.39,75341.0,31.3702,31.458,31.3622,31.45,75341.0
2018-02-02 14:35:00,39.38,39.4,39.32,39.33,53282.0,31.442,31.458,31.3941,31.4021,53282.0
2018-02-02 14:40:00,39.33,39.34,39.28,39.32,62767.0,31.4021,31.4101,31.3622,31.3941,62767.0
2018-02-02 14:45:00,39.32,39.34,39.3,39.32,71918.0,31.3941,31.4101,31.3781,31.3941,71918.0
2018-02-02 14:50:00,39.32,39.32,39.24,39.29,57491.0,31.3941,31.3941,31.3302,31.3702,57491.0
2018-02-02 14:55:00,39.28,39.29,39.16,39.21,80861.0,31.3622,31.3702,31.2664,31.3063,80861.0
2018-02-02 15:00:00,39.2,39.24,39.17,39.18,58808.0,31.2983,31.3302,31.2743,31.2823,58808.0
2018-02-02 15:05:00,39.17,39.17,39.09,39.13,74447.0,31.2743,31.2743,31.2105,31.2424,74447.0
2018-02-02 15:10:00,39.13,39.28,39.13,39.26,70778.0,31.2424,31.3622,31.2424,31.3462,70778.0
2018-02-02 15:15:00,39.26,39.35,39.22,39.29,80280.0,31.3462,31.4181,31.3143,31.3702,80280.0
2018-02-02 15:20:00,39.29,39.31,39.25,39.26,58568.0,31.3702,31.3861,31.3382,31.3462,58568.0
2018-02-02 15:25:00,39.26,39.31,39.24,39.3,68777.0,31.3462,31.3861,31.3302,31.3781,68777.0
2018-02-02 15:30:00,39.29,39.29,39.24,39.27,66067.0,31.3702,31.3702,31.3302,31.3542,66067.0
2018-02-02 15:35:00,39.27,39.28,39.23,39.23,68736.0,31.3542,31.3622,31.3223,31.3223,68736.0
2018-02-02 15:40:00,39.23,39.23,39.11,39.11,103323.0,31.3223,31.3223,31.2264,31.2264,103323.0
2018-02-02 15:45:00,39.11,39.15,39.08,39.08,224953.0,31.2264,31.2584,31.2025,31.2025,224953.0
2018-02-02 15:50:00,39.08,39.09,38.9,38.93,281243.0,31.2025,31.2105,31.0588,31.0827,281243.0
2018-02-02 15:55:00,38.92,39.03,38.9,38.97,468747.0,31.0747,31.1626,31.0588,31.1147,468747.0
2018-02-05 09:30:00,39.17,39.42,39.02,39.23,201974.0,31.2743,31.474,31.1546,31.3223,201974.0
2018-02-05 09:35:00,39.23,39.48,39.14,39.3,95448.0,31.3223,31.5219,31.2504,31.3781,95448.0
2018-02-05 09:40:00,39.3,39.31,38.98,39.12,59768.0,31.3781,31.3861,31.1226,31.2344,59768.0
2018-02-05 09:45:00,39.12,39.13,38.89,38.89,54753.0,31.2344,31.2424,31.0508,31.0508,54753.0
2018-02-05 09:50:00,38.89,38.94,38.6,38.62,126483.0,31.0508,31.0907,30.8192,30.8352,126483.0
2018-02-05 09:55:00,38.62,38.75,38.61,38.74,64802.0,30.8352,30.939,30.8272,30.931,64802.0
2018-02-05 10:00:00,38.73,38.75,38.59,38.68,78346.0,30.923,30.939,30.8113,30.8831,78346.0
2018-02-05 10:05:00,38.68,38.74,38.64,38.72,51480.0,30.8831,30.931,30.8512,30.9151,51480.0
2018-02-05 10:10:00,38.72,38.8,38.69,38.7,66167.0,30.9151,30.9789,30.8911,30.8991,66167.0
2018-02-05 10:15:00,38.7,38.75,38.69,38.71,49593.0,30.8991,30.939,30.8911,30.9071,49593.0
2018-02-05 10:20:00,38.7,38.77,38.69,38.77,44655.0,30.8991,30.955,30.8911,30.955,44655.0
2018-02-05 10:25:00,38.77,38.85,38.73,38.74,50215.0,30.955,31.0188,30.923,30.931,50215.0
2018-02-05 10:30:00,38.75,38.79,38.74,38.76,46204.0,30.939,30.9709,30.931,30.947,46204.0
2018-02-05 10:35:00,38.76,38.77,38.74,38.76,52422.0,30.947,30.955,30.931,30.947,52422.0
2018-02-05 10:40:00,38.76,38.81,38.72,38.74,112565.0,30.947,30.9869,30.9151,30.931,112565.0
2018-02-05 10:45:00,38.73,38.77,38.7,38.75,29311.0,30.923,30.955,30.8991,30.939,29311.0
2018-02-05 10:50:00,38.75,38.8,38.73,38.75,72055.0,30.939,30.9789,30.923,30.939,72055.0
2018-02-05 10:55:00,38.75,38.76,38.61,38.63,65040.0,30.939,30.947,30.8272,30.8432,65040.0
2018-02-05 11:00:00,38.64,38.66,38.48,38.55,125456.0,30.8512,30.8671,30.7234,30.7793,125456.0
2018-02-05 11:05:00,38.54,38.63,38.54,38.61,68456.0,30.7713,30.8432,30.7713,30.8272,68456.0
2018-02-05 11:10:00,38.6,38.62,38.55,38.57,68374.0,30.8192,30.8352,30.7793,30.7953,68374.0
2018-02-05 11:15:00,38.57,38.61,38.56,38.59,82540.0,30.7953,30.8272,30.7873,30.8113,82540.0
2018-02-05 11:20:00,38.58,38.78,38.58,38.78,87113.0,30.8033,30.963,30.8033,30.963,87113.0
2018-02-05 11:25:00,38.77,38.8,38.73,38.79,80519.0,30.955,30.9789,30.923,30.9709,80519.0
2018-02-05 11:30:00,38.79,38.82,38.74,38.77,41109.0,30.9709,30.9949,30.931,30.955,41109.0
2018-02-05 11:35:00,38.77,38.78,38.64,38.65,47213.0,30.955,30.963,30.8512,30.8592,47213.0
2018-02-05 11:40:00,38.64,38.65,38.58,38.58,52501.0,30.8512,30.8592,30.8033,30.8033,52501.0
2018-02-05 11:45:00,38.58,38.61,38.52,38.52,32187.0,30.8033,30.8272,30.7554,30.7554,32187.0
2018-02-05 11:50:00,38.52,38.53,38.35,38.4,104620.0,30.7554,30.7634,30.6196,30.6596,104620.0
2018-02-05 11:55:00,38.4,38.55,38.4,38.55,39038.0,30.6596,30.7793,30.6596,30.7793,39038.0
2018-02-05 12:00:00,38.55,38.61,38.53,38.53,31196.0,30.7793,30.8272,30.7634,30.7634,31196.0
2018-02-05 12:05:00,38.54,38.55,38.45,38.45,30854.0,30.7713,30.7793,30.6995,30.6995,30854.0
2018-02-05 12:10:00,38.46,38.47,38.4,38.41,24088.0,30.7075,30.7154,30.6596,30.6675,24088.0
2018-02-05 12:15:00,38.42,38.42,38.37,38.37,46296.0,30.6755,30.6755,30.6356,30.6356,46296.0
2018-02-05 12:20:00,38.36,38.38,38.28,38.3,55621.0,30.6276,30.6436,30.5637,30.5797,55621.0
2018-02-05 12:25:00,38.3,38.35,38.3,38.31,30553.0,30.5797,30.6196,30.5797,30.5877,30553.0
2018-02-05 12:30:00,38.31,38.41,38.3,38.41,28379.0,30.5877,30.6675,30.5797,30.6675,28379.0
2018-02-05 12:35:00,38.41,38.41,38.33,38.33,24662.0,30.6675,30.6675,30.6037,30.6037,24662.0
2018-02-05 12:40:00,38.32,38.34,38.25,38.31,39593.0,30.5957,30.6117,30.5398,30.5877,39593.0
2018-02-05 12:45:00,38.31,38.35,38.3,38.34,49444.0,30.5877,30.6196,30.5797,30.6117,49444.0
2018-02-05 12:50:00,38.34,38.36,38.29,38.29,27211.0,30.6117,30.6276,30.5717,30.5717,27211.0
2018-02-05 12:55:00,38.29,38.35,38.28,38.33,37647.0,30.5717,30.6196,30.5637,30.6037,37647.0
2018-02-05 13:00:00,38.32,38.38,38.3,38.36,65367.0,30.5957,30.6436,30.5797,30.6276,65367.0
2018-02-05 13:05:00,38.35,38.37,38.25,38.26,31067.0,30.6196,30.6356,30.5398,30.5478,31067.0
2018-02-05 13:10:00,38.25,38.28,38.24,38.27,40284.0,30.5398,30.5637,30.5318,30.5558,40284.0
2018-02-05 13:15:00,38.27,38.28,38.24,38.25,140625.0,30.5558,30.5637,30.5318,30.5398,140625.0
2018-02-05 13:20:00,38.26,38.27,38.24,38.26,55126.0,30.5478,30.5558,30.5318,30.5478,55126.0
2018-02-05 13:25:00,38.25,38.26,38.11,38.15,153325.0,30.5398,30.5478,30.428,30.46,153325.0
2018-02-05 13:30:00,38.15,38.19,38.15,38.17,37397.0,30.46,30.4919,30.46,30.4759,37397.0
2018-02-05 13:35:00,38.17,38.23,38.14,38.15,31263.0,30.4759,30.5238,30.452,30.46,31263.0
2018-02-05 13:40:00,38.15,38.19,38.14,38.18,25767.0,30.46,30.4919,30.452,30.4839,25767.0
2018-02-05 13:45:00,38.18,38.22,38.16,38.2,38050.0,30.4839,30.5158,30.4679,30.4999,38050.0
2018-02-05 13:50:00,38.2,38.2,38.15,38.16,22386.0,30.4999,30.4999,30.46,30.4679,22386.0
2018-02-05 13:55:00,38.15,38.21,38.14,38.16,47022.0,30.46,30.5079,30.452,30.4679,47022.0
2018-02-05 14:00:00,38.16,38.17,38.09,38.11,45228.0,30.4679,30.4759,30.412,30.428,45228.0
2018-02-05 14:05:00,38.11,38.13,38.04,38.06,42132.0,30.428,30.444,30.3721,30.3881,42132.0
2018-02-05 14:10:00,38.06,38.11,38.04,38.07,40422.0,30.3881,30.428,30.3721,30.3961,40422.0
2018-02-05 14:15:00,38.06,38.07,37.99,38.03,72456.0,30.3881,30.3961,30.3322,30.3641,72456.0
2018-02-05 14:20:00,38.02,38.05,37.99,38.0,56629.0,30.3562,30.3801,30.3322,30.3402,56629.0
2018-02-05 14:25:00,38.01,38.08,38.0,38.05,53391.0,30.3482,30.4041,30.3402,30.3801,53391.0
2018-02-05 14:30:00,38.04,38.04,37.9,37.93,78121.0,30.3721,30.3721,30.2603,30.2843,78121.0
2018-02-05 14:35:00,37.93,37.97,37.9,37.92,46721.0,30.2843,30.3162,30.2603,30.2763,46721.0
2018-02-05 14:40:00,37.92,37.98,37.89,37.94,79236.0,30.2763,30.3242,30.2524,30.2923,79236.0
2018-02-05 14:45:00,37.95,37.98,37.89,37.91,82124.0,30.3003,30.3242,30.2524,30.2683,82124.0
2018-02-05 14:50:00,37.91,37.96,37.89,37.91,52992.0,30.2683,30.3082,30.2524,30.2683,52992.0
2018-02-05 14:55:00,37.91,37.95,37.87,37.87,119126.0,30.2683,30.3003,30.2364,30.2364,119126.0
2018-02-05 15:00:00,37.87,37.92,37.79,37.8,127793.0,30.2364,30.2763,30.1725,30.1805,127793.0
2018-02-05 15:05:00,37.81,38.06,37.81,37.93,226926.0,30.1885,30.3881,30.1885,30.2843,226926.0
2018-02-05 15:10:00,37.91,38.05,37.85,38.01,172118.0,30.2683,30.3801,30.2204,30.3482,172118.0
2018-02-05 15:15:00,38.01,38.28,38.0,38.12,204832.0,30.3482,30.5637,30.3402,30.436,204832.0
2018-02-05 15:20:00,38.13,38.27,37.96,38.26,103013.0,30.444,30.5558,30.3082,30.5478,103013.0
2018-02-05 15:25:00,38.28,38.35,38.21,38.32,82817.0,30.5637,30.6196,30.5079,30.5957,82817.0
2018-02-05 15:30:00,38.32,38.37,38.18,38.3,141330.0,30.5957,30.6356,30.4839,30.5797,141330.0
2018-02-05 15:35:00,38.29,38.32,38.11,38.12,125109.0,30.5717,30.5957,30.428,30.436,125109.0
2018-02-05 15:40:00,38.11,38.15,38.01,38.05,163060.0,30.428,30.46,30.3482,30.3801,163060.0
2018-02-05 15:45:00,38.04,38.04,37.85,37.9,247285.0,30.3721,30.3721,30.2204,30.2603,247285.0
2018-02-05 15:50:00,37.9,37.96,37.87,37.9,270008.0,30.2603,30.3082,30.2364,30.2603,270008.0
2018-02-05 15:55:00,37.9,37.93,37.76,37.79,737091.0,30.2603,30.2843,30.1486,30.1725,737091.0
2018-02-06 09:30:00,37.41,37.57,37.14,37.36,269592.0,29.8691,29.9969,29.6535,29.8292,269592.0
2018-02-06 09:35:00,37.33,37.36,37.03,37.3,303563.0,29.8052,29.8292,29.5657,29.7813,303563.0
2018-02-06 09:40:00,37.27,37.54,37.22,37.46,112425.0,29.7573,29.9729,29.7174,29.909,112425.0
2018-02-06 09:45:00,37.45,37.54,37.41,37.45,74838.0,29.9011,29.9729,29.8691,29.9011,74838.0
2018-02-06 09:50:00,37.46,37.55,37.41,37.54,87013.0,29.909,29.9809,29.8691,29.9729,87013.0
2018-02-06 09:55:00,37.53,37.67,37.41,37.62,127216.0,29.9649,30.0767,29.8691,30.0368,127216.0
2018-02-06 10:00:00,37.62,37.77,37.54,37.74,93511.0,30.0368,30.1565,29.9729,30.1326,93511.0
2018-02-06 10:05:00,37.72,37.83,37.61,37.62,73705.0,30.1166,30.2045,30.0288,30.0368,73705.0
2018-02-06 10:10:00,37.62,37.68,37.45,37.49,98151.0,30.0368,30.0847,29.9011,29.933,98151.0
2018-02-06 10:15:00,37.48,37.55,37.43,37.49,74070.0,29.925,29.9809,29.8851,29.933,74070.0
2018-02-06 10:20:00,37.51,37.57,37.36,37.4,98174.0,29.949,29.9969,29.8292,29.8611,98174.0
2018-02-06 10:25:00,37.41,37.49,37.24,37.28,76716.0,29.8691,29.933,29.7334,29.7653,76716.0
2018-02-06 10:30:00,37.28,37.39,37.23,37.36,83412.0,29.7653,29.8531,29.7254,29.8292,83412.0
2018-02-06 10:35:00,37.35,37.4,37.22,37.4,82754.0,29.8212,29.8611,29.7174,29.8611,82754.0
2018-02-06 10:40:00,37.38,37.49,37.24,37.46,50948.0,29.8452,29.933,29.7334,29.909,50948.0
2018-02-06 10:45:00,37.46,37.6,37.46,37.5,81118.0,29.909,30.0208,29.909,29.941,81118.0
2018-02-06 10:50:00,37.51,37.62,37.33,37.59,87837.0,29.949,30.0368,29.8052,30.0128,87837.0
2018-02-06 10:55:00,37.59,37.59,37.48,37.54,45721.0,30.0128,30.0128,29.925,29.9729,45721.0
2018-02-06 11:00:00,37.54,37.55,37.46,37.52,56183.0,29.9729,29.9809,29.909,29.9569,56183.0
2018-02-06 11:05:00,37.52,37.57,37.35,37.41,71172.0,29.9569,29.9969,29.8212,29.8691,71172.0
2018-02-06 11:10:00,37.4,37.45,37.25,37.32,67285.0,29.8611,29.9011,29.7414,29.7973,67285.0
2018-02-06 11:15:00,37.32,37.42,37.28,37.38,36530.0,29.7973,29.8771,29.7653,29.8452,36530.0
2018-02-06 11:20:00,37.39,37.42,37.32,37.41,48517.0,29.8531,29.8771,29.7973,29.8691,48517.0
2018-02-06 11:25:00,37.41,37.42,37.24,37.3,120952.0,29.8691,29.8771,29.7334,29.7813,120952.0
2018-02-06 11:30:00,37.3,37.54,37.28,37.49,109470.0,29.7813,29.9729,29.7653,29.933,109470.0
2018-02-06 11:35:00,37.48,37.53,37.44,37.51,51141.0,29.925,29.9649,29.8931,29.949,51141.0
2018-02-06 11:40:00,37.52,37.54,37.45,37.48,41498.0,29.9569,29.9729,29.9011,29.925,41498.0
2018-02-06 11:45:00,37.47,37.55,37.42,37.55,52338.0,29.917,29.9809,29.8771,29.9809,52338.0
2018-02-06 11:50:00,37.54,37.57,37.49,37.51,37377.0,29.9729,29.9969,29.933,29.949,37377.0
2018-02-06 11:55:00,37.52,37.57,37.46,37.46,42106.0,29.9569,29.9969,29.909,29.909,42106.0
2018-02-06 12:00:00,37.47,37.55,37.43,37.54,72202.0,29.917,29.9809,29.8851,29.9729,72202.0
2018-02-06 12:05:00,37.53,37.58,37.5,37.55,49918.0,29.9649,30.0048,29.941,29.9809,49918.0
2018-02-06 12:10:00,37.54,37.54,37.47,37.52,46270.0,29.9729,29.9729,29.917,29.9569,46270.0
2018-02-06 12:15:00,37.53,37.57,37.5,37.52,64956.0,29.9649,29.9969,29.941,29.9569,64956.0
2018-02-06 12:20:00,37.53,37.58,37.51,37.56,40658.0,29.9649,30.0048,29.949,29.9889,40658.0
2018-02-06 12:25:00,37.56,37.61,37.55,37.55,76448.0,29.9889,30.0288,29.9809,29.9809,76448.0
2018-02-06 12:30:00,37.54,37.6,37.43,37.44,115814.0,29.9729,30.0208,29.8851,29.8931,115814.0
2018-02-06 12:35:00,37.43,37.53,37.39,37.52,67583.0,29.8851,29.9649,29.8531,29.9569,67583.0
2018-02-06 12:40:00,37.52,37.54,37.42,37.43,53744.0,29.9569,29.9729,29.8771,29.8851,53744.0
2018-02-06 12:45:00,37.43,37.45,37.35,37.35,57785.0,29.8851,29.9011,29.8212,29.8212,57785.0
2018-02-06 12:50:00,37.34,37.35,37.24,37.27,60148.0,29.8132,29.8212,29.7334,29.7573,60148.0
2018-02-06 12:55:00,37.26,37.31,37.24,37.26,67194.0,29.7494,29.7893,29.7334,29.7494,67194.0
2018-02-06 13:00:00,37.26,37.26,37.15,37.24,135331.0,29.7494,29.7494,29.6615,29.7334,135331.0
2018-02-06 13:05:00,37.24,37.27,37.24,37.24,93038.0,29.7334,29.7573,29.7334,29.7334,93038.0
2018-02-06 13:10:00,37.23,37.25,37.18,37.22,66660.0,29.7254,29.7414,29.6855,29.7174,66660.0
2018-02-06 13:15:00,37.22,37.32,37.2,37.32,62676.0,29.7174,29.7973,29.7014,29.7973,62676.0
2018-02-06 13:20:00,37.32,37.35,37.23,37.23,34786.0,29.7973,29.8212,29.7254,29.7254,34786.0
2018-02-06 13:25:00,37.24,37.26,37.19,37.2,54323.0,29.7334,29.7494,29.6935,29.7014,54323.0
2018-02-06 13:30:00,37.2,37.21,37.1,37.12,116040.0,29.7014,29.7094,29.6216,29.6376,116040.0
2018-02-06 13:35:00,37.12,37.25,37.09,37.22,81116.0,29.6376,29.7414,29.6136,29.7174,81116.0
2018-02-06 13:40:00,37.21,37.23,37.19,37.21,47269.0,29.7094,29.7254,29.6935,29.7094,47269.0
2018-02-06 13:45:00,37.2,37.29,37.2,37.21,54359.0,29.7014,29.7733,29.7014,29.7094,54359.0
2018-02-06 13:50:00,37.2,37.23,37.18,37.21,43638.0,29.7014,29.7254,29.6855,29.7094,43638.0
2018-02-06 13:55:00,37.2,37.23,37.14,37.15,119813.0,29.7014,29.7254,29.6535,29.6615,119813.0
2018-02-06 14:00:00,37.15,37.28,37.14,37.25,79960.0,29.6615,29.7653,29.6535,29.7414,79960.0
2018-02-06 14:05:00,37.26,37.27,37.18,37.2,54435.0,29.7494,29.7573,29.6855,29.7014,54435.0
2018-02-06 14:10:00,37.19,37.27,37.18,37.21,84637.0,29.6935,29.7573,29.6855,29.7094,84637.0
2018-02-06 14:15:00,37.2,37.25,37.1,37.14,88307.0,29.7014,29.7414,29.6216,29.6535,88307.0
2018-02-06 14:20:00,37.14,37.18,37.08,37.17,140125.0,29.6535,29.6855,29.6056,29.6775,140125.0
2018-02-06 14:25:00,37.16,37.16,37.02,37.11,169488.0,29.6695,29.6695,29.5577,29.6296,169488.0
2018-02-06 14:30:00,37.11,37.15,37.07,37.09,72547.0,29.6296,29.6615,29.5977,29.6136,72547.0
2018-02-06 14:35:00,37.1,37.19,37.08,37.17,88970.0,29.6216,29.6935,29.6056,29.6775,88970.0
2018-02-06 14:40:00,37.16,37.24,37.16,37.23,77202.0,29.6695,29.7334,29.6695,29.7254,77202.0
2018-02-06 14:45:00,37.23,37.42,37.2,37.41,85792.0,29.7254,29.8771,29.7014,29.8691,85792.0
2018-02-06 14:50:00,37.41,37.53,37.39,37.52,56774.0,29.8691,29.9649,29.8531,29.9569,56774.0
2018-02-06 14:55:00,37.53,37.65,37.49,37.62,89017.0,29.9649,30.0607,29.933,30.0368,89017.0
2018-02-06 15:00:00,37.63,37.68,37.53,37.61,148862.0,30.0448,30.0847,29.9649,30.0288,148862.0
2018-02-06 15:05:00,37.61,37.72,37.56,37.71,117542.0,30.0288,30.1166,29.9889,30.1086,117542.0
2018-02-06 15:10:00,37.72,37.72,37.54,37.56,101555.0,30.1166,30.1166,29.9729,29.9889,101555.0
2018-02-06 15:15:00,37.57,37.64,37.43,37.49,78998.0,29.9969,30.0528,29.8851,29.933,78998.0
2018-02-06 15:20:00,37.5,37.54,37.32,37.36,80940.0,29.941,29.9729,29.7973,29.8292,80940.0
2018-02-06 15:25:00,37.36,37.53,37.36,37.52,88950.0,29.8292,29.9649,29.8292,29.9569,88950.0
2018-02-06 15:30:00,37.52,37.64,37.48,37.61,201978.0,29.9569,30.0528,29.925,30.0288,201978.0
2018-02-06 15:35:00,37.6,37.65,37.54,37.63,123663.0,30.0208,30.0607,29.9729,30.0448,123663.0
2018-02-06 15:40:00,37.63,37.68,37.59,37.62,152689.0,30.0448,30.0847,30.0128,30.0368,152689.0
2018-02-06 15:45:00,37.62,37.68,37.59,37.59,209942.0,30.0368,30.0847,30.0128,30.0128,209942.0
2018-02-06 15:50:00,37.59,37.63,37.57,37.59,249955.0,30.0128,30.0448,29.9969,30.0128,249955.0
2018-02-06 15:55:00,37.6,37.75,37.59,37.65,573708.0,30.0208,30.1406,30.0128,30.0607,573708.0
2018-02-07 09:30:00,37.62,37.68,37.33,37.66,93227.0,30.0368,30.0847,29.8052,30.0687,93227.0
2018-02-07 09:35:00,37.68,37.86,37.45,37.45,64114.0,30.0847,30.2284,29.9011,29.9011,64114.0
2018-02-07 09:40:00,37.41,37.77,37.41,37.66,108723.0,29.8691,30.1565,29.8691,30.0687,108723.0
2018-02-07 09:45:00,37.68,37.73,37.54,37.69,118262.0,30.0847,30.1246,29.9729,30.0927,118262.0
2018-02-07 09:50:00,37.69,37.8,37.65,37.75,86388.0,30.0927,30.1805,30.0607,30.1406,86388.0
2018-02-07 09:55:00,37.75,37.81,37.58,37.63,81335.0,30.1406,30.1885,30.0048,30.0448,81335.0
2018-02-07 10:00:00,37.6,37.62,37.48,37.57,142873.0,30.0208,30.0368,29.925,29.9969,142873.0
2018-02-07 10:05:00,37.57,37.65,37.47,37.52,87518.0,29.9969,30.0607,29.917,29.9569,87518.0
2018-02-07 10:10:00,37.52,37.57,37.46,37.54,60822.0,29.9569,29.9969,29.909,29.9729,60822.0
2018-02-07 10:15:00,37.55,37.56,37.39,37.43,54580.0,29.9809,29.9889,29.8531,29.8851,54580.0
2018-02-07 10:20:00,37.42,37.46,37.33,37.34,78976.0,29.8771,29.909,29.8052,29.8132,78976.0
2018-02-07 10:25:00,37.34,37.35,37.25,37.27,56133.0,29.8132,29.8212,29.7414,29.7573,56133.0
2018-02-07 10:30:00,37.27,37.3,37.17,37.19,154277.0,29.7573,29.7813,29.6775,29.6935,154277.0
2018-02-07 10:35:00,37.19,37.28,37.15,37.25,75078.0,29.6935,29.7653,29.6615,29.7414,75078.0
2018-02-07 10:40:00,37.25,37.25,37.11,37.11,66685.0,29.7414,29.7414,29.6296,29.6296,66685.0
2018-02-07 10:45:00,37.11,37.19,37.11,37.14,82254.0,29.6296,29.6935,29.6296,29.6535,82254.0
2018-02-07 10:50:00,37.14,37.24,37.14,37.21,76159.0,29.6535,29.7334,29.6535,29.7094,76159.0
2018-02-07 10:55:00,37.21,37.32,37.18,37.28,47482.0,29.7094,29.7973,29.6855,29.7653,47482.0
2018-02-07 11:00:00,37.29,37.36,37.25,37.35,47874.0,29.7733,29.8292,29.7414,29.8212,47874.0
2018-02-07 11:05:00,37.35,37.47,37.35,37.46,38079.0,29.8212,29.917,29.8212,29.909,38079.0
2018-02-07 11:10:00,37.45,37.54,37.45,37.48,61814.0,29.9011,29.9729,29.9011,29.925,61814.0
2018-02-07 11:15:00,37.48,37.49,37.37,37.37,82435.0,29.925,29.933,29.8372,29.8372,82435.0
2018-02-07 11:20:00,37.38,37.4,37.25,37.26,108385.0,29.8452,29.8611,29.7414,29.7494,108385.0
2018-02-07 11:25:00,37.25,37.27,37.08,37.08,92214.0,29.7414,29.7573,29.6056,29.6056,92214.0
2018-02-07 11:30:00,37.09,37.09,37.03,37.04,88045.0,29.6136,29.6136,29.5657,29.5737,88045.0
2018-02-07 11:35:00,37.04,37.07,37.0,37.03,73112.0,29.5737,29.5977,29.5418,29.5657,73112.0
2018-02-07 11:40:00,37.02,37.12,37.0,37.03,82320.0,29.5577,29.6376,29.5418,29.5657,82320.0
2018-02-07 11:45:00,37.04,37.16,37.03,37.1,93818.0,29.5737,29.6695,29.5657,29.6216,93818.0
2018-02-07 11:50:00,37.09,37.1,37.05,37.05,53161.0,29.6136,29.6216,29.5817,29.5817,53161.0
2018-02-07 11:55:00,37.05,37.18,37.03,37.15,65008.0,29.5817,29.6855,29.5657,29.6615,65008.0
2018-02-07 12:00:00,37.16,37.17,37.1,37.17,56907.0,29.6695,29.6775,29.6216,29.6775,56907.0
2018-02-07 12:05:00,37.17,37.2,37.15,37.15,30476.0,29.6775,29.7014,29.6615,29.6615,30476.0
2018-02-07 12:10:00,37.15,37.3,37.14,37.29,78297.0,29.6615,29.7813,29.6535,29.7733,78297.0
2018-02-07 12:15:00,37.3,37.31,37.22,37.24,43151.0,29.7813,29.7893,29.7174,29.7334,43151.0
2018-02-07 12:20:00,37.24,37.24,37.19,37.22,28802.0,29.7334,29.7334,29.6935,29.7174,28802.0
2018-02-07 12:25:00,37.22,37.23,37.06,37.07,83917.0,29.7174,29.7254,29.5897,29.5977,83917.0
2018-02-07 12:30:00,37.07,37.12,37.07,37.11,43677.0,29.5977,29.6376,29.5977,29.6296,43677.0
2018-02-07 12:35:00,37.11,37.13,37.07,37.1,50124.0,29.6296,29.6456,29.5977,29.6216,50124.0
2018-02-07 12:40:00,37.1,37.12,37.07,37.09,45111.0,29.6216,29.6376,29.5977,29.6136,45111.0
2018-02-07 12:45:00,37.09,37.12,37.0,37.04,110518.0,29.6136,29.6376,29.5418,29.5737,110518.0
2018-02-07 12:50:00,37.04,37.08,36.99,37.0,86938.0,29.5737,29.6056,29.5338,29.5418,86938.0
2018-02-07 12:55:00,37.0,37.07,37.0,37.02,32884.0,29.5418,29.5977,29.5418,29.5577,32884.0
2018-02-07 13:00:00,37.03,37.06,36.99,37.02,141274.0,29.5657,29.5897,29.5338,29.5577,141274.0
2018-02-07 13:05:00,37.01,37.05,36.98,37.0,426572.0,29.5497,29.5817,29.5258,29.5418,426572.0
2018-02-07 13:10:00,37.0,37.01,36.89,36.95,293369.0,29.5418,29.5497,29.4539,29.5018,293369.0
2018-02-07 13:15:00,36.94,37.15,36.93,37.12,105022.0,29.4939,29.6615,29.4859,29.6376,105022.0
2018-02-07 13:20:00,37.13,37.15,36.97,37.0,62121.0,29.6456,29.6615,29.5178,29.5418,62121.0
2018-02-07 13:25:00,37.0,37.01,36.91,37.0,73524.0,29.5418,29.5497,29.4699,29.5418,73524.0
2018-02-07 13:30:00,36.99,37.12,36.98,37.07,49950.0,29.5338,29.6376,29.5258,29.5977,49950.0
2018-02-07 13:35:00,37.07,37.13,37.01,37.03,67739.0,29.5977,29.6456,29.5497,29.5657,67739.0
2018-02-07 13:40:00,37.04,37.05,36.93,36.96,61704.0,29.5737,29.5817,29.4859,29.5098,61704.0
2018-02-07 13:45:00,36.97,37.05,36.96,36.99,34518.0,29.5178,29.5817,29.5098,29.5338,34518.0
2018-02-07 13:50:00,36.98,36.99,36.94,36.95,141030.0,29.5258,29.5338,29.4939,29.5018,141030.0
2018-02-07 13:55:00,36.96,37.01,36.94,36.99,61513.0,29.5098,29.5497,29.4939,29.5338,61513.0
2018-02-07 14:00:00,36.99,37.0,36.94,36.95,74048.0,29.5338,29.5418,29.4939,29.5018,74048.0
2018-02-07 14:05:00,36.95,37.03,36.88,36.97,288665.0,29.5018,29.5657,29.4459,29.5178,288665.0
2018-02-07 14:10:00,36.96,37.12,36.96,37.07,58452.0,29.5098,29.6376,29.5098,29.5977,58452.0
2018-02-07 14:15:00,37.07,37.11,37.05,37.11,45731.0,29.5977,29.6296,29.5817,29.6296,45731.0
2018-02-07 14:20:00,37.11,37.12,37.07,37.07,39288.0,29.6296,29.6376,29.5977,29.5977,39288.0
2018-02-07 14:25:00,37.07,37.1,37.05,37.08,45086.0,29.5977,29.6216,29.5817,29.6056,45086.0
2018-02-07 14:30:00,37.07,37.07,37.0,37.01,32744.0,29.5977,29.5977,29.5418,29.5497,32744.0
2018-02-07 14:35:00,37.0,37.03,36.97,36.98,72568.0,29.5418,29.5657,29.5178,29.5258,72568.0
2018-02-07 14:40:00,36.98,37.02,36.97,37.0,80242.0,29.5258,29.5577,29.5178,29.5418,80242.0
2018-02-07 14:45:00,37.0,37.0,36.94,36.96,95738.0,29.5418,29.5418,29.4939,29.5098,95738.0
2018-02-07 14:50:00,36.96,37.03,36.93,37.01,120823.0,29.5098,29.5657,29.4859,29.5497,120823.0
2018-02-07 14:55:00,37.01,37.09,37.0,37.04,56001.0,29.5497,29.6136,29.5418,29.5737,56001.0
2018-02-07 15:00:00,37.04,37.04,37.0,37.03,54985.0,29.5737,29.5737,29.5418,29.5657,54985.0
2018-02-07 15:05:00,37.03,37.04,37.01,37.02,44218.0,29.5657,29.5737,29.5497,29.5577,44218.0
2018-02-07 15:10:00,37.02,37.11,37.01,37.11,78572.0,29.5577,29.6296,29.5497,29.6296,78572.0
2018-02-07 15:15:00,37.11,37.15,37.08,37.09,79362.0,29.6296,29.6615,29.6056,29.6136,79362.0
2018-02-07 15:20:00,37.09,37.11,37.07,37.07,56493.0,29.6136,29.6296,29.5977,29.5977,56493.0
2018-02-07 15:25:00,37.07,37.15,37.07,37.14,77670.0,29.5977,29.6615,29.5977,29.6535,77670.0
2018-02-07 15:30:00,37.15,37.16,37.09,37.13,66550.0,29.6615,29.6695,29.6136,29.6456,66550.0
2018-02-07 15:35:00,37.13,37.16,37.12,37.13,67897.0,29.6456,29.6695,29.6376,29.6456,67897.0
2018-02-07 15:40:00,37.12,37.13,37.08,37.08,107427.0,29.6376,29.6456,29.6056,29.6056,107427.0
2018-02-07 15:45:00,37.08,37.08,37.01,37.03,182092.0,29.6056,29.6056,29.5497,29.5657,182092.0
2018-02-07 15:50:00,37.03,37.04,36.99,37.01,355055.0,29.5657,29.5737,29.5338,29.5497,355055.0
2018-02-07 15:55:00,37.02,37.04,36.98,37.03,734790.0,29.5577,29.5737,29.5258,29.5657,734790.0
2018-02-08 09:30:00,37.19,37.22,37.05,37.06,132459.0,29.6935,29.7174,29.5817,29.5897,132459.0
2018-02-08 09:35:00,37.07,37.15,37.0,37.0,178918.0,29.5977,29.6615,29.5418,29.5418,178918.0
2018-02-08 09:40:00,37.0,37.03,36.92,36.95,357681.0,29.5418,29.5657,29.4779,29.5018,357681.0
2018-02-08 09:45:00,36.95,36.99,36.88,36.98,307851.0,29.5018,29.5338,29.4459,29.5258,307851.0
2018-02-08 09:50:00,36.98,36.99,36.89,36.91,115965.0,29.5258,29.5338,29.4539,29.4699,115965.0
2018-02-08 09:55:00,36.92,36.97,36.89,36.91,137833.0,29.4779,29.5178,29.4539,29.4699,137833.0
2018-02-08 10:00:00,36.9,36.95,36.89,36.91,307761.0,29.4619,29.5018,29.4539,29.4699,307761.0
2018-02-08 10:05:00,36.91,36.98,36.9,36.93,129545.0,29.4699,29.5258,29.4619,29.4859,129545.0
2018-02-08 10:10:00,36.92,36.98,36.92,36.97,197659.0,29.4779,29.5258,29.4779,29.5178,197659.0
2018-02-08 10:15:00,36.96,36.99,36.86,36.86,179580.0,29.5098,29.5338,29.43,29.43,179580.0
2018-02-08 10:20:00,36.87,36.97,36.86,36.95,245830.0,29.438,29.5178,29.43,29.5018,245830.0
2018-02-08 10:25:00,36.95,36.95,36.73,36.76,149205.0,29.5018,29.5018,29.3262,29.3501,149205.0
2018-02-08 10:30:00,36.76,36.88,36.73,36.8,200766.0,29.3501,29.4459,29.3262,29.3821,200766.0
2018-02-08 10:35:00,36.8,36.85,36.79,36.84,143885.0,29.3821,29.422,29.3741,29.414,143885.0
2018-02-08 10:40:00,36.84,36.84,36.78,36.8,85585.0,29.414,29.414,29.3661,29.3821,85585.0
2018-02-08 10:45:00,36.81,36.94,36.8,36.85,88509.0,29.3901,29.4939,29.3821,29.422,88509.0
2018-02-08 10:50:00,36.84,36.86,36.79,36.84,67098.0,29.414,29.43,29.3741,29.414,67098.0
2018-02-08 10:55:00,36.84,36.96,36.84,36.96,70254.0,29.414,29.5098,29.414,29.5098,70254.0
2018-02-08 11:00:00,36.97,37.05,36.94,37.01,59936.0,29.5178,29.5817,29.4939,29.5497,59936.0
2018-02-08 11:05:00,37.02,37.08,37.01,37.05,85771.0,29.5577,29.6056,29.5497,29.5817,85771.0
2018-02-08 11:10:00,37.05,37.09,36.97,37.07,54803.0,29.5817,29.6136,29.5178,29.5977,54803.0
2018-02-08 11:15:00,37.07,37.23,37.03,37.19,170555.0,29.5977,29.7254,29.5657,29.6935,170555.0
2018-02-08 11:20:00,37.21,37.21,37.02,37.02,58177.0,29.7094,29.7094,29.5577,29.5577,58177.0
2018-02-08 11:25:00,37.02,37.03,36.84,36.84,43453.0,29.5577,29.5657,29.414,29.414,43453.0
2018-02-08 11:30:00,36.85,36.9,36.8,36.89,80217.0,29.422,29.4619,29.3821,29.4539,80217.0
2018-02-08 11:35:00,36.89,36.99,36.88,36.93,56446.0,29.4539,29.5338,29.4459,29.4859,56446.0
2018-02-08 11:40:00,36.93,37.03,36.92,36.99,79198.0,29.4859,29.5657,29.4779,29.5338,79198.0
2018-02-08 11:45:00,36.99,37.02,36.93,36.94,81913.0,29.5338,29.5577,29.4859,29.4939,81913.0
2018-02-08 11:50:00,36.95,37.06,36.94,36.99,111739.0,29.5018,29.5897,29.4939,29.5338,111739.0
2018-02-08 11:55:00,36.98,37.0,36.92,36.92,72040.0,29.5258,29.5418,29.4779,29.4779,72040.0
2018-02-08 12:00:00,36.92,36.98,36.91,36.96,83955.0,29.4779,29.5258,29.4699,29.5098,83955.0
2018-02-08 12:05:00,36.97,36.97,36.87,36.89,65071.0,29.5178,29.5178,29.438,29.4539,65071.0
2018-02-08 12:10:00,36.89,36.95,36.88,36.9,59788.0,29.4539,29.5018,29.4459,29.4619,59788.0
2018-02-08 12:15:00,36.9,36.9,36.8,36.8,111562.0,29.4619,29.4619,29.3821,29.3821,111562.0
2018-02-08 12:20:00,36.8,36.85,36.78,36.83,199102.0,29.3821,29.422,29.3661,29.406,199102.0
2018-02-08 12:25:00,36.84,36.91,36.82,36.91,92370.0,29.414,29.4699,29.398,29.4699,92370.0
2018-02-08 12:30:00,36.91,36.99,36.91,36.96,102939.0,29.4699,29.5338,29.4699,29.5098,102939.0
2018-02-08 12:35:00,36.96,36.99,36.88,36.91,89325.0,29.5098,29.5338,29.4459,29.4699,89325.0
2018-02-08 12:40:00,36.91,36.98,36.8,36.8,120266.0,29.4699,29.5258,29.3821,29.3821,120266.0
2018-02-08 12:45:00,36.8,36.83,36.77,36.8,185714.0,29.3821,29.406,29.3581,29.3821,185714.0
2018-02-08 12:50:00,36.8,36.83,36.8,36.83,91821.0,29.3821,29.406,29.3821,29.406,91821.0
2018-02-08 12:55:00,36.83,36.83,36.62,36.68,259386.0,29.406,29.406,29.2384,29.2863,259386.0
2018-02-08 13:00:00,36.67,36.72,36.6,36.61,174535.0,29.2783,29.3182,29.2224,29.2304,174535.0
2018-02-08 13:05:00,36.61,36.76,36.58,36.75,163146.0,29.2304,29.3501,29.2064,29.3422,163146.0
2018-02-08 13:10:00,36.75,36.76,36.61,36.62,94820.0,29.3422,29.3501,29.2304,29.2384,94820.0
2018-02-08 13:15:00,36.62,36.78,36.6,36.76,146713.0,29.2384,29.3661,29.2224,29.3501,146713.0
2018-02-08 13:20:00,36.75,36.8,36.72,36.76,68909.0,29.3422,29.3821,29.3182,29.3501,68909.0
2018-02-08 13:25:00,36.76,36.78,36.64,36.64,82251.0,29.3501,29.3661,29.2543,29.2543,82251.0
2018-02-08 13:30:00,36.64,36.78,36.62,36.7,191600.0,29.2543,29.3661,29.2384,29.3022,191600.0
2018-02-08 13:35:00,36.69,36.8,36.69,36.77,83323.0,29.2942,29.3821,29.2942,29.3581,83323.0
2018-02-08 13:40:00,36.77,36.81,36.71,36.78,74979.0,29.3581,29.3901,29.3102,29.3661,74979.0
2018-02-08 13:45:00,36.78,36.85,36.77,36.83,65178.0,29.3661,29.422,29.3581,29.406,65178.0
2018-02-08 13:50:00,36.83,36.94,36.83,36.92,59770.0,29.406,29.4939,29.406,29.4779,59770.0
2018-02-08 13:55:00,36.92,36.94,36.86,36.89,60972.0,29.4779,29.4939,29.43,29.4539,60972.0
2018-02-08 14:00:00,36.88,36.94,36.88,36.91,94083.0,29.4459,29.4939,29.4459,29.4699,94083.0
2018-02-08 14:05:00,36.92,36.93,36.79,36.8,152150.0,29.4779,29.4859,29.3741,29.3821,152150.0
2018-02-08 14:10:00,36.8,36.87,36.78,36.79,94847.0,29.3821,29.438,29.3661,29.3741,94847.0
2018-02-08 14:15:00,36.79,36.9,36.79,36.89,83720.0,29.3741,29.4619,29.3741,29.4539,83720.0
2018-02-08 14:20:00,36.89,36.95,36.88,36.92,79372.0,29.4539,29.5018,29.4459,29.4779,79372.0
2018-02-08 14:25:00,36.91,36.92,36.85,36.9,90858.0,29.4699,29.4779,29.422,29.4619,90858.0
2018-02-08 14:30:00,36.89,36.92,36.86,36.89,78356.0,29.4539,29.4779,29.43,29.4539,78356.0
2018-02-08 14:35:00,36.89,36.99,36.88,36.99,81754.0,29.4539,29.5338,29.4459,29.5338,81754.0
2018-02-08 14:40:00,36.98,37.0,36.87,36.87,90485.0,29.5258,29.5418,29.438,29.438,90485.0
2018-02-08 14:45:00,36.87,36.97,36.86,36.9,57171.0,29.438,29.5178,29.43,29.4619,57171.0
2018-02-08 14:50:00,36.9,36.9,36.78,36.79,58198.0,29.4619,29.4619,29.3661,29.3741,58198.0
2018-02-08 14:55:00,36.77,36.82,36.76,36.79,40965.0,29.3581,29.398,29.3501,29.3741,40965.0
2018-02-08 15:00:00,36.8,36.89,36.77,36.87,101134.0,29.3821,29.4539,29.3581,29.438,101134.0
2018-02-08 15:05:00,36.88,36.89,36.8,36.8,38043.0,29.4459,29.4539,29.3821,29.3821,38043.0
2018-02-08 15:10:00,36.8,36.81,36.72,36.74,64287.0,29.3821,29.3901,29.3182,29.3342,64287.0
2018-02-08 15:15:00,36.75,36.79,36.73,36.75,64575.0,29.3422,29.3741,29.3262,29.3422,64575.0
2018-02-08 15:20:00,36.75,36.81,36.74,36.75,127917.0,29.3422,29.3901,29.3342,29.3422,127917.0
2018-02-08 15:25:00,36.76,36.79,36.74,36.75,81515.0,29.3501,29.3741,29.3342,29.3422,81515.0
2018-02-08 15:30:00,36.75,36.77,36.73,36.73,250549.0,29.3422,29.3581,29.3262,29.3262,250549.0
2018-02-08 15:35:00,36.73,36.74,36.59,36.63,118443.0,29.3262,29.3342,29.2144,29.2463,118443.0
2018-02-08 15:40:00,36.63,36.75,36.63,36.75,314276.0,29.2463,29.3422,29.2463,29.3422,314276.0
2018-02-08 15:45:00,36.75,36.75,36.55,36.61,282374.0,29.3422,29.3422,29.1825,29.2304,282374.0
2018-02-08 15:50:00,36.61,36.69,36.58,36.68,342570.0,29.2304,29.2942,29.2064,29.2863,342570.0
2018-02-08 15:55:00,36.68,36.73,36.6,36.6,595094.0,29.2863,29.3262,29.2224,29.2224,595094.0
2018-02-09 09:30:00,36.88,36.88,36.33,36.47,151641.0,29.4459,29.4459,29.0068,29.1186,151641.0
2018-02-09 09:35:00,36.44,36.5,36.32,36.35,130005.0,29.0946,29.1425,28.9988,29.0228,130005.0
2018-02-09 09:40:00,36.33,36.48,36.32,36.35,210436.0,29.0068,29.1266,28.9988,29.0228,210436.0
2018-02-09 09:45:00,36.35,36.42,36.27,36.38,118754.0,29.0228,29.0787,28.9589,29.0467,118754.0
2018-02-09 09:50:00,36.38,36.39,36.31,36.32,103387.0,29.0467,29.0547,28.9908,28.9988,103387.0
2018-02-09 09:55:00,36.32,36.4,36.3,36.38,113819.0,28.9988,29.0627,28.9829,29.0467,113819.0
2018-02-09 10:00:00,36.38,36.43,36.35,36.36,128924.0,29.0467,29.0867,29.0228,29.0308,128924.0
2018-02-09 10:05:00,36.36,36.5,36.36,36.47,109757.0,29.0308,29.1425,29.0308,29.1186,109757.0
2018-02-09 10:10:00,36.48,36.51,36.42,36.48,71995.0,29.1266,29.1505,29.0787,29.1266,71995.0
2018-02-09 10:15:00,36.48,36.58,36.45,36.54,86079.0,29.1266,29.2064,29.1026,29.1745,86079.0
2018-02-09 10:20:00,36.54,36.55,36.45,36.53,61852.0,29.1745,29.1825,29.1026,29.1665,61852.0
2018-02-09 10:25:00,36.53,36.59,36.45,36.48,96143.0,29.1665,29.2144,29.1026,29.1266,96143.0
2018-02-09 10:30:00,36.48,36.49,36.42,36.43,85344.0,29.1266,29.1346,29.0787,29.0867,85344.0
2018-02-09 10:35:00,36.44,36.44,36.39,36.42,102788.0,29.0946,29.0946,29.0547,29.0787,102788.0
2018-02-09 10:40:00,36.42,36.54,36.41,36.45,111705.0,29.0787,29.1745,29.0707,29.1026,111705.0
2018-02-09 10:45:00,36.45,36.47,36.39,36.43,206486.0,29.1026,29.1186,29.0547,29.0867,206486.0
2018-02-09 10:50:00,36.43,36.49,36.35,36.35,120776.0,29.0867,29.1346,29.0228,29.0228,120776.0
2018-02-09 10:55:00,36.37,36.46,36.34,36.36,101991.0,29.0388,29.1106,29.0148,29.0308,101991.0
2018-02-09 11:00:00,36.36,36.41,36.34,36.37,117866.0,29.0308,29.0707,29.0148,29.0388,117866.0
2018-02-09 11:05:00,36.37,36.38,36.33,36.35,181427.0,29.0388,29.0467,29.0068,29.0228,181427.0
2018-02-09 11:10:00,36.34,36.35,36.25,36.25,130853.0,29.0148,29.0228,28.9429,28.9429,130853.0
2018-02-09 11:15:00,36.25,36.29,36.18,36.26,249810.0,28.9429,28.9749,28.8871,28.9509,249810.0
2018-02-09 11:20:00,36.25,36.28,36.19,36.2,145790.0,28.9429,28.9669,28.895,28.903,145790.0
2018-02-09 11:25:00,36.21,36.37,36.19,36.36,199648.0,28.911,29.0388,28.895,29.0308,199648.0
2018-02-09 11:30:00,36.36,36.43,36.35,36.38,87145.0,29.0308,29.0867,29.0228,29.0467,87145.0
2018-02-09 11:35:00,36.39,36.42,36.37,36.38,100305.0,29.0547,29.0787,29.0388,29.0467,100305.0
2018-02-09 11:40:00,36.39,36.4,36.37,36.39,55850.0,29.0547,29.0627,29.0388,29.0547,55850.0
2018-02-09 11:45:00,36.38,36.39,36.23,36.24,66698.0,29.0467,29.0547,28.927,28.935,66698.0
2018-02-09 11:50:00,36.24,36.27,36.23,36.27,53691.0,28.935,28.9589,28.927,28.9589,53691.0
2018-02-09 11:55:00,36.28,36.32,36.24,36.28,89212.0,28.9669,28.9988,28.935,28.9669,89212.0
2018-02-09 12:00:00,36.28,36.37,36.23,36.24,92932.0,28.9669,29.0388,28.927,28.935,92932.0
2018-02-09 12:05:00,36.24,36.31,36.19,36.2,98391.0,28.935,28.9908,28.895,28.903,98391.0
2018-02-09 12:10:00,36.21,36.26,36.19,36.22,139831.0,28.911,28.9509,28.895,28.919,139831.0
2018-02-09 12:15:00,36.23,36.39,36.23,36.37,136461.0,28.927,29.0547,28.927,29.0388,136461.0
2018-02-09 12:20:00,36.36,36.38,36.2,36.22,65999.0,29.0308,29.0467,28.903,28.919,65999.0
2018-02-09 12:25:00,36.21,36.28,36.19,36.26,73844.0,28.911,28.9669,28.895,28.9509,73844.0
2018-02-09 12:30:00,36.27,36.33,36.2,36.21,110576.0,28.9589,29.0068,28.903,28.911,110576.0
2018-02-09 12:35:00,36.21,36.27,36.19,36.2,100509.0,28.911,28.9589,28.895,28.903,100509.0
2018-02-09 12:40:00,36.2,36.21,36.11,36.12,84852.0,28.903,28.911,28.8312,28.8391,84852.0
2018-02-09 12:45:00,36.12,36.13,36.07,36.07,62556.0,28.8391,28.8471,28.7992,28.7992,62556.0
2018-02-09 12:50:00,36.08,36.17,36.05,36.14,74294.0,28.8072,28.8791,28.7833,28.8551,74294.0
2018-02-09 12:55:00,36.15,36.18,36.04,36.09,120885.0,28.8631,28.8871,28.7753,28.8152,120885.0
2018-02-09 13:00:00,36.1,36.13,36.05,36.1,83617.0,28.8232,28.8471,28.7833,28.8232,83617.0
2018-02-09 13:05:00,36.1,36.13,36.06,36.07,88510.0,28.8232,28.8471,28.7912,28.7992,88510.0
2018-02-09 13:10:00,36.07,36.09,36.04,36.07,147263.0,28.7992,28.8152,28.7753,28.7992,147263.0
2018-02-09 13:15:00,36.07,36.11,36.04,36.05,130486.0,28.7992,28.8312,28.7753,28.7833,130486.0
2018-02-09 13:20:00,36.05,36.07,35.98,36.02,162906.0,28.7833,28.7992,28.7274,28.7593,162906.0
2018-02-09 13:25:00,36.01,36.08,36.0,36.03,94032.0,28.7513,28.8072,28.7433,28.7673,94032.0
2018-02-09 13:30:00,36.03,36.11,36.03,36.09,121207.0,28.7673,28.8312,28.7673,28.8152,121207.0
2018-02-09 13:35:00,36.09,36.24,36.03,36.22,216022.0,28.8152,28.935,28.7673,28.919,216022.0
2018-02-09 13:40:00,36.22,36.27,36.09,36.14,86317.0,28.919,28.9589,28.8152,28.8551,86317.0
2018-02-09 13:45:00,36.15,36.16,36.08,36.14,69845.0,28.8631,28.8711,28.8072,28.8551,69845.0
2018-02-09 13:50:00,36.14,36.3,36.12,36.27,89695.0,28.8551,28.9829,28.8391,28.9589,89695.0
2018-02-09 13:55:00,36.29,36.33,36.2,36.24,67023.0,28.9749,29.0068,28.903,28.935,67023.0
2018-02-09 14:00:00,36.24,36.4,36.18,36.31,140656.0,28.935,29.0627,28.8871,28.9908,140656.0
2018-02-09 14:05:00,36.31,36.37,36.28,36.35,65400.0,28.9908,29.0388,28.9669,29.0228,65400.0
2018-02-09 14:10:00,36.35,36.49,36.33,36.44,93214.0,29.0228,29.1346,29.0068,29.0946,93214.0
2018-02-09 14:15:00,36.44,36.55,36.43,36.48,67516.0,29.0946,29.1825,29.0867,29.1266,67516.0
2018-02-09 14:20:00,36.49,36.58,36.45,36.51,70091.0,29.1346,29.2064,29.1026,29.1505,70091.0
2018-02-09 14:25:00,36.51,36.53,36.29,36.3,122474.0,29.1505,29.1665,28.9749,28.9829,122474.0
2018-02-09 14:30:00,36.3,36.34,36.13,36.14,146916.0,28.9829,29.0148,28.8471,28.8551,146916.0
2018-02-09 14:35:00,36.13,36.21,36.09,36.17,66135.0,28.8471,28.911,28.8152,28.8791,66135.0
2018-02-09 14:40:00,36.17,36.21,36.1,36.2,74408.0,28.8791,28.911,28.8232,28.903,74408.0
2018-02-09 14:45:00,36.2,36.23,36.12,36.15,66813.0,28.903,28.927,28.8391,28.8631,66813.0
2018-02-09 14:50:00,36.14,36.14,36.1,36.11,65276.0,28.8551,28.8551,28.8232,28.8312,65276.0
2018-02-09 14:55:00,36.12,36.18,36.1,36.16,87899.0,28.8391,28.8871,28.8232,28.8711,87899.0
2018-02-09 15:00:00,36.15,36.19,36.14,36.14,79157.0,28.8631,28.895,28.8551,28.8551,79157.0
2018-02-09 15:05:00,36.15,36.18,36.09,36.11,119145.0,28.8631,28.8871,28.8152,28.8312,119145.0
2018-02-09 15:10:00,36.1,36.13,36.07,36.13,126745.0,28.8232,28.8471,28.7992,28.8471,126745.0
2018-02-09 15:15:00,36.14,36.17,36.09,36.13,88851.0,28.8551,28.8791,28.8152,28.8471,88851.0
2018-02-09 15:20:00,36.13,36.18,36.11,36.12,95132.0,28.8471,28.8871,28.8312,28.8391,95132.0
2018-02-09 15:25:00,36.12,36.34,36.12,36.28,168247.0,28.8391,29.0148,28.8391,28.9669,168247.0
2018-02-09 15:30:00,36.28,36.33,36.25,36.32,102420.0,28.9669,29.0068,28.9429,28.9988,102420.0
2018-02-09 15:35:00,36.32,36.41,36.32,36.34,129706.0,28.9988,29.0707,28.9988,29.0148,129706.0
2018-02-09 15:40:00,36.33,36.51,36.3,36.51,95936.0,29.0068,29.1505,28.9829,29.1505,95936.0
2018-02-09 15:45:00,36.51,36.64,36.48,36.63,275877.0,29.1505,29.2543,29.1266,29.2463,275877.0
2018-02-09 15:50:00,36.63,36.71,36.6,36.66,199283.0,29.2463,29.3102,29.2224,29.2703,199283.0
2018-02-09 15:55:00,36.66,36.81,36.62,36.77,627750.0,29.2703,29.3901,29.2384,29.3581,627750.0
2018-02-12 09:30:00,36.94,37.09,36.75,36.95,151283.0,29.4939,29.6136,29.3422,29.5018,151283.0
2018-02-12 09:35:00,36.92,37.07,36.75,36.82,97399.0,29.4779,29.5977,29.3422,29.398,97399.0
2018-02-12 09:40:00,36.83,37.04,36.8,37.0,128860.0,29.406,29.5737,29.3821,29.5418,128860.0
2018-02-12 09:45:00,37.01,37.09,36.9,36.9,158838.0,29.5497,29.6136,29.4619,29.4619,158838.0
2018-02-12 09:50:00,36.91,36.96,36.75,36.77,109353.0,29.4699,29.5098,29.3422,29.3581,109353.0
2018-02-12 09:55:00,36.77,36.79,36.67,36.71,85892.0,29.3581,29.3741,29.2783,29.3102,85892.0
2018-02-12 10:00:00,36.71,36.83,36.65,36.75,121498.0,29.3102,29.406,29.2623,29.3422,121498.0
2018-02-12 10:05:00,36.74,36.83,36.71,36.73,65166.0,29.3342,29.406,29.3102,29.3262,65166.0
2018-02-12 10:10:00,36.73,36.73,36.61,36.7,104002.0,29.3262,29.3262,29.2304,29.3022,104002.0
2018-02-12 10:15:00,36.7,36.77,36.68,36.73,98386.0,29.3022,29.3581,29.2863,29.3262,98386.0
2018-02-12 10:20:00,36.73,36.76,36.66,36.69,82401.0,29.3262,29.3501,29.2703,29.2942,82401.0
2018-02-12 10:25:00,36.69,36.71,36.56,36.56,131621.0,29.2942,29.3102,29.1905,29.1905,131621.0
2018-02-12 10:30:00,36.57,36.8,36.55,36.79,100310.0,29.1984,29.3821,29.1825,29.3741,100310.0
2018-02-12 10:35:00,36.79,36.84,36.66,36.66,79824.0,29.3741,29.414,29.2703,29.2703,79824.0
2018-02-12 10:40:00,36.64,36.68,36.56,36.59,120060.0,29.2543,29.2863,29.1905,29.2144,120060.0
2018-02-12 10:45:00,36.59,36.83,36.56,36.78,107516.0,29.2144,29.406,29.1905,29.3661,107516.0
2018-02-12 10:50:00,36.79,36.82,36.64,36.72,94689.0,29.3741,29.398,29.2543,29.3182,94689.0
2018-02-12 10:55:00,36.72,36.75,36.63,36.64,84000.0,29.3182,29.3422,29.2463,29.2543,84000.0
2018-02-12 11:00:00,36.64,36.64,36.45,36.46,123309.0,29.2543,29.2543,29.1026,29.1106,123309.0
2018-02-12 11:05:00,36.45,36.56,36.43,36.48,97274.0,29.1026,29.1905,29.0867,29.1266,97274.0
2018-02-12 11:10:00,36.48,36.63,36.47,36.62,71864.0,29.1266,29.2463,29.1186,29.2384,71864.0
2018-02-12 11:15:00,36.63,36.66,36.51,36.54,112403.0,29.2463,29.2703,29.1505,29.1745,112403.0
2018-02-12 11:20:00,36.54,36.54,36.42,36.47,52173.0,29.1745,29.1745,29.0787,29.1186,52173.0
2018-02-12 11:25:00,36.47,36.69,36.46,36.64,83315.0,29.1186,29.2942,29.1106,29.2543,83315.0
2018-02-12 11:30:00,36.65,36.77,36.63,36.74,79116.0,29.2623,29.3581,29.2463,29.3342,79116.0
2018-02-12 11:35:00,36.73,36.75,36.63,36.66,53409.0,29.3262,29.3422,29.2463,29.2703,53409.0
2018-02-12 11:40:00,36.66,36.68,36.62,36.64,44345.0,29.2703,29.2863,29.2384,29.2543,44345.0
2018-02-12 11:45:00,36.63,36.65,36.58,36.64,65023.0,29.2463,29.2623,29.2064,29.2543,65023.0
2018-02-12 11:50:00,36.62,36.73,36.61,36.71,70437.0,29.2384,29.3262,29.2304,29.3102,70437.0
2018-02-12 11:55:00,36.7,36.72,36.65,36.67,40471.0,29.3022,29.3182,29.2623,29.2783,40471.0
2018-02-12 12:00:00,36.68,36.79,36.66,36.77,31040.0,29.2863,29.3741,29.2703,29.3581,31040.0
2018-02-12 12:05:00,36.78,36.83,36.77,36.79,56444.0,29.3661,29.406,29.3581,29.3741,56444.0
2018-02-12 12:10:00,36.79,36.93,36.79,36.93,36955.0,29.3741,29.4859,29.3741,29.4859,36955.0
2018-02-12 12:15:00,36.93,37.01,36.89,36.93,59137.0,29.4859,29.5497,29.4539,29.4859,59137.0
2018-02-12 12:20:00,36.94,36.94,36.87,36.89,34517.0,29.4939,29.4939,29.438,29.4539,34517.0
2018-02-12 12:25:00,36.9,36.9,36.82,36.84,23479.0,29.4619,29.4619,29.398,29.414,23479.0
2018-02-12 12:30:00,36.83,36.86,36.81,36.84,37275.0,29.406,29.43,29.3901,29.414,37275.0
2018-02-12 12:35:00,36.84,36.84,36.75,36.77,32341.0,29.414,29.414,29.3422,29.3581,32341.0
2018-02-12 12:40:00,36.77,36.77,36.71,36.74,23076.0,29.3581,29.3581,29.3102,29.3342,23076.0
2018-02-12 12:45:00,36.74,36.79,36.74,36.75,21867.0,29.3342,29.3741,29.3342,29.3422,21867.0
2018-02-12 12:50:00,36.74,36.78,36.7,36.77,24660.0,29.3342,29.3661,29.3022,29.3581,24660.0
2018-02-12 12:55:00,36.78,36.82,36.76,36.82,38526.0,29.3661,29.398,29.3501,29.398,38526.0
2018-02-12 13:00:00,36.82,36.86,36.8,36.84,31698.0,29.398,29.43,29.3821,29.414,31698.0
2018-02-12 13:05:00,36.82,36.82,36.73,36.76,57292.0,29.398,29.398,29.3262,29.3501,57292.0
2018-02-12 13:10:00,36.76,36.79,36.74,36.77,26368.0,29.3501,29.3741,29.3342,29.3581,26368.0
2018-02-12 13:15:00,36.76,36.76,36.69,36.71,36988.0,29.3501,29.3501,29.2942,29.3102,36988.0
2018-02-12 13:20:00,36.71,36.73,36.66,36.72,31467.0,29.3102,29.3262,29.2703,29.3182,31467.0
2018-02-12 13:25:00,36.71,36.72,36.67,36.7,22222.0,29.3102,29.3182,29.2783,29.3022,22222.0
2018-02-12 13:30:00,36.71,36.72,36.68,36.69,23071.0,29.3102,29.3182,29.2863,29.2942,23071.0
2018-02-12 13:35:00,36.68,36.69,36.63,36.68,46261.0,29.2863,29.2942,29.2463,29.2863,46261.0
2018-02-12 13:40:00,36.69,36.69,36.61,36.64,40941.0,29.2942,29.2942,29.2304,29.2543,40941.0
2018-02-12 13:45:00,36.63,36.66,36.6,36.64,43023.0,29.2463,29.2703,29.2224,29.2543,43023.0
2018-02-12 13:50:00,36.65,36.76,36.64,36.75,69140.0,29.2623,29.3501,29.2543,29.3422,69140.0
2018-02-12 13:55:00,36.74,36.8,36.72,36.77,41521.0,29.3342,29.3821,29.3182,29.3581,41521.0
2018-02-12 14:00:00,36.77,36.96,36.77,36.93,59668.0,29.3581,29.5098,29.3581,29.4859,59668.0
2018-02-12 14:05:00,36.93,36.95,36.85,36.86,32324.0,29.4859,29.5018,29.422,29.43,32324.0
2018-02-12 14:10:00,36.86,36.86,36.79,36.8,32042.0,29.43,29.43,29.3741,29.3821,32042.0
2018-02-12 14:15:00,36.8,36.84,36.77,36.82,49016.0,29.3821,29.414,29.3581,29.398,49016.0
2018-02-12 14:20:00,36.82,36.85,36.81,36.85,40820.0,29.398,29.422,29.3901,29.422,40820.0
2018-02-12 14:25:00,36.84,36.85,36.82,36.83,34993.0,29.414,29.422,29.398,29.406,34993.0
2018-02-12 14:30:00,36.83,37.02,36.82,37.0,66509.0,29.406,29.5577,29.398,29.5418,66509.0
2018-02-12 14:35:00,36.99,37.01,36.95,36.96,31544.0,29.5338,29.5497,29.5018,29.5098,31544.0
2018-02-12 14:40:00,36.95,37.0,36.92,36.93,39556.0,29.5018,29.5418,29.4779,29.4859,39556.0
2018-02-12 14:45:00,36.93,36.94,36.84,36.85,41729.0,29.4859,29.4939,29.414,29.422,41729.0
2018-02-12 14:50:00,36.84,36.86,36.81,36.81,35936.0,29.414,29.43,29.3901,29.3901,35936.0
2018-02-12 14:55:00,36.82,36.88,36.81,36.83,51491.0,29.398,29.4459,29.3901,29.406,51491.0
2018-02-12 15:00:00,36.84,36.92,36.84,36.92,38706.0,29.414,29.4779,29.414,29.4779,38706.0
2018-02-12 15:05:00,36.93,36.95,36.92,36.95,43473.0,29.4859,29.5018,29.4779,29.5018,43473.0
2018-02-12 15:10:00,36.95,37.1,36.95,37.08,56460.0,29.5018,29.6216,29.5018,29.6056,56460.0
2018-02-12 15:15:00,37.08,37.19,37.06,37.17,93982.0,29.6056,29.6935,29.5897,29.6775,93982.0
2018-02-12 15:20:00,37.17,37.18,37.09,37.09,69118.0,29.6775,29.6855,29.6136,29.6136,69118.0
2018-02-12 15:25:00,37.1,37.11,37.05,37.08,53874.0,29.6216,29.6296,29.5817,29.6056,53874.0
2018-02-12 15:30:00,37.08,37.12,37.04,37.07,82916.0,29.6056,29.6376,29.5737,29.5977,82916.0
2018-02-12 15:35:00,37.07,37.07,36.99,37.04,68087.0,29.5977,29.5977,29.5338,29.5737,68087.0
2018-02-12 15:40:00,37.03,37.1,37.02,37.03,89502.0,29.5657,29.6216,29.5577,29.5657,89502.0
2018-02-12 15:45:00,37.03,37.03,36.92,36.93,175731.0,29.5657,29.5657,29.4779,29.4859,175731.0
2018-02-12 15:50:00,36.92,36.97,36.89,36.95,135092.0,29.4779,29.5178,29.4539,29.5018,135092.0
2018-02-12 15:55:00,36.95,36.97,36.89,36.91,216771.0,29.5018,29.5178,29.4539,29.4699,216771.0
2018-02-13 09:30:00,36.93,36.94,36.74,36.83,112142.0,29.4859,29.4939,29.3342,29.406,112142.0
2018-02-13 09:35:00,36.84,36.94,36.8,36.86,173842.0,29.414,29.4939,29.3821,29.43,173842.0
2018-02-13 09:40:00,36.86,36.93,36.76,36.87,116571.0,29.43,29.4859,29.3501,29.438,116571.0
2018-02-13 09:45:00,36.87,36.92,36.86,36.9,78407.0,29.438,29.4779,29.43,29.4619,78407.0
2018-02-13 09:50:00,36.89,36.95,36.86,36.9,55377.0,29.4539,29.5018,29.43,29.4619,55377.0
2018-02-13 09:55:00,36.91,37.01,36.88,37.0,88944.0,29.4699,29.5497,29.4459,29.5418,88944.0
2018-02-13 10:00:00,37.0,37.01,36.92,36.96,94931.0,29.5418,29.5497,29.4779,29.5098,94931.0
2018-02-13 10:05:00,36.96,37.02,36.94,37.01,44353.0,29.5098,29.5577,29.4939,29.5497,44353.0
2018-02-13 10:10:00,37.01,37.02,36.97,37.0,67547.0,29.5497,29.5577,29.5178,29.5418,67547.0
2018-02-13 10:15:00,36.99,37.0,36.94,36.96,27178.0,29.5338,29.5418,29.4939,29.5098,27178.0
2018-02-13 10:20:00,36.96,37.16,36.95,37.15,83391.0,29.5098,29.6695,29.5018,29.6615,83391.0
2018-02-13 10:25:00,37.15,37.23,37.06,37.06,142832.0,29.6615,29.7254,29.5897,29.5897,142832.0
2018-02-13 10:30:00,37.04,37.05,36.97,37.01,26452.0,29.5737,29.5817,29.5178,29.5497,26452.0
2018-02-13 10:35:00,37.01,37.13,37.0,37.13,62466.0,29.5497,29.6456,29.5418,29.6456,62466.0
2018-02-13 10:40:00,37.13,37.13,37.05,37.06,19954.0,29.6456,29.6456,29.5817,29.5897,19954.0
2018-02-13 10:45:00,37.06,37.1,37.04,37.09,31794.0,29.5897,29.6216,29.5737,29.6136,31794.0
2018-02-13 10:50:00,37.1,37.12,37.06,37.08,22850.0,29.6216,29.6376,29.5897,29.6056,22850.0
2018-02-13 10:55:00,37.08,37.12,37.05,37.07,13033.0,29.6056,29.6376,29.5817,29.5977,13033.0
2018-02-13 11:00:00,37.07,37.09,37.05,37.06,17640.0,29.5977,29.6136,29.5817,29.5897,17640.0
2018-02-13 11:05:00,37.06,37.09,37.04,37.05,23765.0,29.5897,29.6136,29.5737,29.5817,23765.0
2018-02-13 11:10:00,37.06,37.07,37.02,37.06,27240.0,29.5897,29.5977,29.5577,29.5897,27240.0
2018-02-13 11:15:00,37.07,37.07,36.95,36.96,39549.0,29.5977,29.5977,29.5018,29.5098,39549.0
2018-02-13 11:20:00,36.96,36.97,36.93,36.95,51993.0,29.5098,29.5178,29.4859,29.5018,51993.0
2018-02-13 11:25:00,36.96,36.97,36.9,36.93,61260.0,29.5098,29.5178,29.4619,29.4859,61260.0
2018-02-13 11:30:00,36.93,36.96,36.92,36.93,24792.0,29.4859,29.5098,29.4779,29.4859,24792.0
2018-02-13 11:35:00,36.93,36.96,36.92,36.95,19751.0,29.4859,29.5098,29.4779,29.5018,19751.0
2018-02-13 11:40:00,36.94,36.95,36.88,36.91,29973.0,29.4939,29.5018,29.4459,29.4699,29973.0
2018-02-13 11:45:00,36.91,36.93,36.9,36.9,20407.0,29.4699,29.4859,29.4619,29.4619,20407.0
2018-02-13 11:50:00,36.91,36.92,36.88,36.88,8546.0,29.4699,29.4779,29.4459,29.4459,8546.0
2018-02-13 11:55:00,36.88,36.92,36.87,36.89,9997.0,29.4459,29.4779,29.438,29.4539,9997.0
2018-02-13 12:00:00,36.89,36.95,36.89,36.92,19766.0,29.4539,29.5018,29.4539,29.4779,19766.0
2018-02-13 12:05:00,36.92,36.94,36.9,36.9,25672.0,29.4779,29.4939,29.4619,29.4619,25672.0
2018-02-13 12:10:00,36.91,36.96,36.9,36.95,18447.0,29.4699,29.5098,29.4619,29.5018,18447.0
2018-02-13 12:15:00,36.95,36.95,36.88,36.91,20592.0,29.5018,29.5018,29.4459,29.4699,20592.0
2018-02-13 12:20:00,36.91,36.94,36.89,36.93,34587.0,29.4699,29.4939,29.4539,29.4859,34587.0
2018-02-13 12:25:00,36.92,36.94,36.91,36.94,26677.0,29.4779,29.4939,29.4699,29.4939,26677.0
2018-02-13 12:30:00,36.93,36.94,36.9,36.93,15611.0,29.4859,29.4939,29.4619,29.4859,15611.0
2018-02-13 12:35:00,36.93,36.94,36.91,36.93,19707.0,29.4859,29.4939,29.4699,29.4859,19707.0
2018-02-13 12:40:00,36.94,36.94,36.91,36.92,28317.0,29.4939,29.4939,29.4699,29.4779,28317.0
2018-02-13 12:45:00,36.92,36.94,36.89,36.94,25796.0,29.4779,29.4939,29.4539,29.4939,25796.0
2018-02-13 12:50:00,36.94,36.94,36.89,36.9,14928.0,29.4939,29.4939,29.4539,29.4619,14928.0
2018-02-13 12:55:00,36.9,36.93,36.88,36.89,16300.0,29.4619,29.4859,29.4459,29.4539,16300.0
2018-02-13 13:00:00,36.89,36.9,36.88,36.89,9762.0,29.4539,29.4619,29.4459,29.4539,9762.0
2018-02-13 13:05:00,36.89,36.91,36.88,36.91,56817.0,29.4539,29.4699,29.4459,29.4699,56817.0
2018-02-13 13:10:00,36.91,36.94,36.89,36.93,45662.0,29.4699,29.4939,29.4539,29.4859,45662.0
2018-02-13 13:15:00,36.94,36.98,36.91,36.92,33405.0,29.4939,29.5258,29.4699,29.4779,33405.0
2018-02-13 13:20:00,36.92,36.95,36.91,36.93,15350.0,29.4779,29.5018,29.4699,29.4859,15350.0
2018-02-13 13:25:00,36.92,36.93,36.89,36.9,31166.0,29.4779,29.4859,29.4539,29.4619,31166.0
2018-02-13 13:30:00,36.9,36.9,36.88,36.9,23046.0,29.4619,29.4619,29.4459,29.4619,23046.0
2018-02-13 13:35:00,36.9,36.92,36.85,36.91,35322.0,29.4619,29.4779,29.422,29.4699,35322.0
2018-02-13 13:40:00,36.9,36.9,36.86,36.86,9300.0,29.4619,29.4619,29.43,29.43,9300.0
2018-02-13 13:45:00,36.86,36.89,36.85,36.88,24172.0,29.43,29.4539,29.422,29.4459,24172.0
2018-02-13 13:50:00,36.88,36.89,36.86,36.86,20653.0,29.4459,29.4539,29.43,29.43,20653.0
2018-02-13 13:55:00,36.85,36.86,36.8,36.82,37498.0,29.422,29.43,29.3821,29.398,37498.0
2018-02-13 14:00:00,36.83,36.84,36.79,36.83,17355.0,29.406,29.414,29.3741,29.406,17355.0
2018-02-13 14:05:00,36.83,36.85,36.82,36.84,31221.0,29.406,29.422,29.398,29.414,31221.0
2018-02-13 14:10:00,36.84,36.85,36.8,36.84,46628.0,29.414,29.422,29.3821,29.414,46628.0
2018-02-13 14:15:00,36.84,36.85,36.82,36.84,11616.0,29.414,29.422,29.398,29.414,11616.0
2018-02-13 14:20:00,36.84,36.87,36.82,36.87,36694.0,29.414,29.438,29.398,29.438,36694.0
2018-02-13 14:25:00,36.86,36.87,36.84,36.85,26316.0,29.43,29.438,29.414,29.422,26316.0
2018-02-13 14:30:00,36.85,36.86,36.83,36.85,58304.0,29.422,29.43,29.406,29.422,58304.0
2018-02-13 14:35:00,36.85,36.86,36.83,36.84,15160.0,29.422,29.43,29.406,29.414,15160.0
2018-02-13 14:40:00,36.84,36.93,36.84,36.93,38000.0,29.414,29.4859,29.414,29.4859,38000.0
2018-02-13 14:45:00,36.92,36.93,36.88,36.9,43749.0,29.4779,29.4859,29.4459,29.4619,43749.0
2018-02-13 14:50:00,36.9,36.95,36.89,36.94,27729.0,29.4619,29.5018,29.4539,29.4939,27729.0
2018-02-13 14:55:00,36.94,36.96,36.93,36.96,36798.0,29.4939,29.5098,29.4859,29.5098,36798.0
2018-02-13 15:00:00,36.95,36.96,36.92,36.93,34508.0,29.5018,29.5098,29.4779,29.4859,34508.0
2018-02-13 15:05:00,36.93,36.96,36.92,36.95,23448.0,29.4859,29.5098,29.4779,29.5018,23448.0
2018-02-13 15:10:00,36.94,36.97,36.94,36.97,50947.0,29.4939,29.5178,29.4939,29.5178,50947.0
2018-02-13 15:15:00,36.96,36.97,36.94,36.96,36557.0,29.5098,29.5178,29.4939,29.5098,36557.0
2018-02-13 15:20:00,36.96,36.98,36.94,36.95,55791.0,29.5098,29.5258,29.4939,29.5018,55791.0
2018-02-13 15:25:00,36.95,36.96,36.92,36.94,39775.0,29.5018,29.5098,29.4779,29.4939,39775.0
2018-02-13 15:30:00,36.94,36.96,36.94,36.95,52365.0,29.4939,29.5098,29.4939,29.5018,52365.0
2018-02-13 15:35:00,36.95,37.0,36.94,36.98,98074.0,29.5018,29.5418,29.4939,29.5258,98074.0
2018-02-13 15:40:00,36.98,37.01,36.98,37.01,69787.0,29.5258,29.5497,29.5258,29.5497,69787.0
2018-02-13 15:45:00,37.01,37.05,36.96,36.96,103187.0,29.5497,29.5817,29.5098,29.5098,103187.0
2018-02-13 15:50:00,36.97,36.99,36.96,36.98,102522.0,29.5178,29.5338,29.5098,29.5258,102522.0
2018-02-13 15:55:00,36.97,37.04,36.92,37.02,282953.0,29.5178,29.5737,29.4779,29.5577,282953.0
2018-02-14 09:30:00,36.93,37.09,36.85,37.03,134355.0,29.4859,29.6136,29.422,29.5657,134355.0
2018-02-14 09:35:00,37.01,37.34,37.01,37.29,106294.0,29.5497,29.8132,29.5497,29.7733,106294.0
2018-02-14 09:40:00,37.3,37.43,37.25,37.39,130690.0,29.7813,29.8851,29.7414,29.8531,130690.0
2018-02-14 09:45:00,37.39,37.63,37.37,37.62,211137.0,29.8531,30.0448,29.8372,30.0368,211137.0
2018-02-14 09:50:00,37.63,38.05,37.62,38.01,246102.0,30.0448,30.3801,30.0368,30.3482,246102.0
2018-02-14 09:55:00,38.01,38.09,37.89,37.98,177671.0,30.3482,30.412,30.2524,30.3242,177671.0
2018-02-14 10:00:00,37.98,38.0,37.89,37.91,117269.0,30.3242,30.3402,30.2524,30.2683,117269.0
2018-02-14 10:05:00,37.92,38.14,37.91,38.11,176673.0,30.2763,30.452,30.2683,30.428,176673.0
2018-02-14 10:10:00,38.12,38.26,38.1,38.25,135465.0,30.436,30.5478,30.42,30.5398,135465.0
2018-02-14 10:15:00,38.25,38.28,38.11,38.27,79666.0,30.5398,30.5637,30.428,30.5558,79666.0
2018-02-14 10:20:00,38.27,38.4,38.26,38.36,105320.0,30.5558,30.6596,30.5478,30.6276,105320.0
2018-02-14 10:25:00,38.37,38.57,38.36,38.48,198624.0,30.6356,30.7953,30.6276,30.7234,198624.0
2018-02-14 10:30:00,38.5,38.64,38.5,38.59,127587.0,30.7394,30.8512,30.7394,30.8113,127587.0
2018-02-14 10:35:00,38.58,38.65,38.5,38.64,129979.0,30.8033,30.8592,30.7394,30.8512,129979.0
2018-02-14 10:40:00,38.65,38.8,38.65,38.79,219318.0,30.8592,30.9789,30.8592,30.9709,219318.0
2018-02-14 10:45:00,38.8,38.84,38.75,38.77,95262.0,30.9789,31.0109,30.939,30.955,95262.0
2018-02-14 10:50:00,38.76,38.76,38.49,38.52,68661.0,30.947,30.947,30.7314,30.7554,68661.0
2018-02-14 10:55:00,38.51,38.67,38.5,38.63,68884.0,30.7474,30.8751,30.7394,30.8432,68884.0
2018-02-14 11:00:00,38.62,38.85,38.62,38.81,75589.0,30.8352,31.0188,30.8352,30.9869,75589.0
2018-02-14 11:05:00,38.82,38.82,38.6,38.62,50070.0,30.9949,30.9949,30.8192,30.8352,50070.0
2018-02-14 11:10:00,38.62,38.74,38.62,38.73,37275.0,30.8352,30.931,30.8352,30.923,37275.0
2018-02-14 11:15:00,38.72,38.75,38.68,38.7,38081.0,30.9151,30.939,30.8831,30.8991,38081.0
2018-02-14 11:20:00,38.69,38.73,38.61,38.66,49866.0,30.8911,30.923,30.8272,30.8671,49866.0
2018-02-14 11:25:00,38.66,38.69,38.64,38.66,33424.0,30.8671,30.8911,30.8512,30.8671,33424.0
2018-02-14 11:30:00,38.67,38.67,38.56,38.58,47188.0,30.8751,30.8751,30.7873,30.8033,47188.0
2018-02-14 11:35:00,38.58,38.59,38.54,38.57,36785.0,30.8033,30.8113,30.7713,30.7953,36785.0
2018-02-14 11:40:00,38.57,38.68,38.53,38.67,53486.0,30.7953,30.8831,30.7634,30.8751,53486.0
2018-02-14 11:45:00,38.68,38.7,38.56,38.57,46968.0,30.8831,30.8991,30.7873,30.7953,46968.0
2018-02-14 11:50:00,38.56,38.56,38.46,38.49,46516.0,30.7873,30.7873,30.7075,30.7314,46516.0
2018-02-14 11:55:00,38.48,38.5,38.45,38.46,21922.0,30.7234,30.7394,30.6995,30.7075,21922.0
2018-02-14 12:00:00,38.47,38.56,38.47,38.51,25219.0,30.7154,30.7873,30.7154,30.7474,25219.0
2018-02-14 12:05:00,38.51,38.57,38.49,38.52,29104.0,30.7474,30.7953,30.7314,30.7554,29104.0
2018-02-14 12:10:00,38.53,38.59,38.5,38.59,53300.0,30.7634,30.8113,30.7394,30.8113,53300.0
2018-02-14 12:15:00,38.59,38.59,38.53,38.56,22156.0,30.8113,30.8113,30.7634,30.7873,22156.0
2018-02-14 12:20:00,38.56,38.66,38.54,38.64,26472.0,30.7873,30.8671,30.7713,30.8512,26472.0
2018-02-14 12:25:00,38.65,38.66,38.61,38.62,30876.0,30.8592,30.8671,30.8272,30.8352,30876.0
2018-02-14 12:30:00,38.63,38.66,38.6,38.63,37407.0,30.8432,30.8671,30.8192,30.8432,37407.0
2018-02-14 12:35:00,38.63,38.66,38.62,38.66,20837.0,30.8432,30.8671,30.8352,30.8671,20837.0
2018-02-14 12:40:00,38.66,38.68,38.62,38.63,24466.0,30.8671,30.8831,30.8352,30.8432,24466.0
2018-02-14 12:45:00,38.64,38.67,38.63,38.63,27247.0,30.8512,30.8751,30.8432,30.8432,27247.0
2018-02-14 12:50:00,38.64,38.66,38.63,38.64,24122.0,30.8512,30.8671,30.8432,30.8512,24122.0
2018-02-14 12:55:00,38.63,38.67,38.62,38.66,37472.0,30.8432,30.8751,30.8352,30.8671,37472.0
2018-02-14 13:00:00,38.65,38.69,38.65,38.68,52781.0,30.8592,30.8911,30.8592,30.8831,52781.0
2018-02-14 13:05:00,38.68,38.76,38.67,38.73,89929.0,30.8831,30.947,30.8751,30.923,89929.0
2018-02-14 13:10:00,38.73,38.81,38.72,38.79,31035.0,30.923,30.9869,30.9151,30.9709,31035.0
2018-02-14 13:15:00,38.79,38.87,38.79,38.82,36516.0,30.9709,31.0348,30.9709,30.9949,36516.0
2018-02-14 13:20:00,38.83,38.91,38.83,38.91,48939.0,31.0029,31.0668,31.0029,31.0668,48939.0
2018-02-14 13:25:00,38.9,38.94,38.82,38.83,77808.0,31.0588,31.0907,30.9949,31.0029,77808.0
2018-02-14 13:30:00,38.84,38.85,38.68,38.72,39372.0,31.0109,31.0188,30.8831,30.9151,39372.0
2018-02-14 13:35:00,38.72,38.73,38.66,38.73,44634.0,30.9151,30.923,30.8671,30.923,44634.0
2018-02-14 13:40:00,38.72,38.79,38.7,38.78,35527.0,30.9151,30.9709,30.8991,30.963,35527.0
2018-02-14 13:45:00,38.79,38.82,38.76,38.82,28157.0,30.9709,30.9949,30.947,30.9949,28157.0
2018-02-14 13:50:00,38.83,38.94,38.82,38.91,48341.0,31.0029,31.0907,30.9949,31.0668,48341.0
2018-02-14 13:55:00,38.91,38.97,38.9,38.97,42019.0,31.0668,31.1147,31.0588,31.1147,42019.0
2018-02-14 14:00:00,38.97,38.98,38.9,38.91,53992.0,31.1147,31.1226,31.0588,31.0668,53992.0
2018-02-14 14:05:00,38.92,38.97,38.91,38.92,73844.0,31.0747,31.1147,31.0668,31.0747,73844.0
2018-02-14 14:10:00,38.93,38.94,38.89,38.92,36217.0,31.0827,31.0907,31.0508,31.0747,36217.0
2018-02-14 14:15:00,38.92,38.92,38.74,38.75,84369.0,31.0747,31.0747,30.931,30.939,84369.0
2018-02-14 14:20:00,38.75,38.81,38.75,38.78,44249.0,30.939,30.9869,30.939,30.963,44249.0
2018-02-14 14:25:00,38.77,38.84,38.76,38.81,33541.0,30.955,31.0109,30.947,30.9869,33541.0
2018-02-14 14:30:00,38.8,38.9,38.79,38.9,87829.0,30.9789,31.0588,30.9709,31.0588,87829.0
2018-02-14 14:35:00,38.91,38.99,38.85,38.99,138246.0,31.0668,31.1306,31.0188,31.1306,138246.0
2018-02-14 14:40:00,38.99,39.01,38.94,39.0,141563.0,31.1306,31.1466,31.0907,31.1386,141563.0
2018-02-14 14:45:00,38.99,39.0,38.91,38.95,70738.0,31.1306,31.1386,31.0668,31.0987,70738.0
2018-02-14 14:50:00,38.95,39.02,38.91,39.01,59906.0,31.0987,31.1546,31.0668,31.1466,59906.0
2018-02-14 14:55:00,39.01,39.02,38.98,39.0,101111.0,31.1466,31.1546,31.1226,31.1386,101111.0
2018-02-14 15:00:00,38.99,39.02,38.98,39.0,57083.0,31.1306,31.1546,31.1226,31.1386,57083.0
2018-02-14 15:05:00,39.0,39.03,39.0,39.02,65102.0,31.1386,31.1626,31.1386,31.1546,65102.0
2018-02-14 15:10:00,39.02,39.11,39.01,39.11,71569.0,31.1546,31.2264,31.1466,31.2264,71569.0
2018-02-14 15:15:00,39.11,39.2,39.1,39.16,92642.0,31.2264,31.2983,31.2185,31.2664,92642.0
2018-02-14 15:20:00,39.16,39.25,39.15,39.24,93169.0,31.2664,31.3382,31.2584,31.3302,93169.0
2018-02-14 15:25:00,39.24,39.31,39.2,39.25,140534.0,31.3302,31.3861,31.2983,31.3382,140534.0
2018-02-14 15:30:00,39.24,39.29,39.24,39.26,107842.0,31.3302,31.3702,31.3302,31.3462,107842.0
2018-02-14 15:35:00,39.26,39.3,39.26,39.28,127086.0,31.3462,31.3781,31.3462,31.3622,127086.0
2018-02-14 15:40:00,39.28,39.28,39.09,39.09,175317.0,31.3622,31.3622,31.2105,31.2105,175317.0
2018-02-14 15:45:00,39.09,39.11,39.05,39.08,292995.0,31.2105,31.2264,31.1785,31.2025,292995.0
2018-02-14 15:50:00,39.08,39.09,39.04,39.06,178342.0,31.2025,31.2105,31.1705,31.1865,178342.0
2018-02-14 15:55:00,39.06,39.08,38.98,39.0,591013.0,31.1865,31.2025,31.1226,31.1386,591013.0
2018-02-15 09:30:00,39.2,39.23,38.63,38.74,309860.0,31.2983,31.3223,30.8432,30.931,309860.0
2018-02-15 09:35:00,38.73,38.95,38.55,38.89,189374.0,30.923,31.0987,30.7793,31.0508,189374.0
2018-02-15 09:40:00,38.9,39.1,38.77,38.89,138102.0,31.0588,31.2185,30.955,31.0508,138102.0
2018-02-15 09:45:00,38.88,38.95,38.71,38.93,47286.0,31.0428,31.0987,30.9071,31.0827,47286.0
2018-02-15 09:50:00,38.94,38.98,38.76,38.8,102856.0,31.0907,31.1226,30.947,30.9789,102856.0
2018-02-15 09:55:00,38.79,39.09,38.79,39.08,94378.0,30.9709,31.2105,30.9709,31.2025,94378.0
2018-02-15 10:00:00,39.09,39.11,38.78,38.78,113182.0,31.2105,31.2264,30.963,30.963,113182.0
2018-02-15 10:05:00,38.78,38.85,38.74,38.77,45580.0,30.963,31.0188,30.931,30.955,45580.0
2018-02-15 10:10:00,38.76,38.78,38.65,38.65,53276.0,30.947,30.963,30.8592,30.8592,53276.0
2018-02-15 10:15:00,38.64,38.64,38.47,38.59,86200.0,30.8512,30.8512,30.7154,30.8113,86200.0
2018-02-15 10:20:00,38.59,38.74,38.58,38.73,32839.0,30.8113,30.931,30.8033,30.923,32839.0
2018-02-15 10:25:00,38.73,38.89,38.7,38.88,52957.0,30.923,31.0508,30.8991,31.0428,52957.0
2018-02-15 10:30:00,38.88,38.88,38.77,38.83,26221.0,31.0428,31.0428,30.955,31.0029,26221.0
2018-02-15 10:35:00,38.84,38.9,38.82,38.82,22218.0,31.0109,31.0588,30.9949,30.9949,22218.0
2018-02-15 10:40:00,38.82,38.9,38.81,38.83,35109.0,30.9949,31.0588,30.9869,31.0029,35109.0
2018-02-15 10:45:00,38.83,38.94,38.83,38.88,60129.0,31.0029,31.0907,31.0029,31.0428,60129.0
2018-02-15 10:50:00,38.88,38.93,38.86,38.88,36421.0,31.0428,31.0827,31.0268,31.0428,36421.0
2018-02-15 10:55:00,38.89,38.93,38.74,38.75,39608.0,31.0508,31.0827,30.931,30.939,39608.0
2018-02-15 11:00:00,38.75,38.83,38.68,38.7,44006.0,30.939,31.0029,30.8831,30.8991,44006.0
2018-02-15 11:05:00,38.69,38.73,38.58,38.69,52714.0,30.8911,30.923,30.8033,30.8911,52714.0
2018-02-15 11:10:00,38.69,38.86,38.68,38.84,44759.0,30.8911,31.0268,30.8831,31.0109,44759.0
2018-02-15 11:15:00,38.84,38.88,38.79,38.82,22803.0,31.0109,31.0428,30.9709,30.9949,22803.0
2018-02-15 11:20:00,38.83,38.91,38.82,38.85,25385.0,31.0029,31.0668,30.9949,31.0188,25385.0
2018-02-15 11:25:00,38.86,38.91,38.84,38.88,46071.0,31.0268,31.0668,31.0109,31.0428,46071.0
2018-02-15 11:30:00,38.87,38.89,38.83,38.87,68291.0,31.0348,31.0508,31.0029,31.0348,68291.0
2018-02-15 11:35:00,38.87,38.87,38.83,38.84,54239.0,31.0348,31.0348,31.0029,31.0109,54239.0
2018-02-15 11:40:00,38.84,38.87,38.82,38.87,58305.0,31.0109,31.0348,30.9949,31.0348,58305.0
2018-02-15 11:45:00,38.87,38.96,38.85,38.93,62435.0,31.0348,31.1067,31.0188,31.0827,62435.0
2018-02-15 11:50:00,38.94,39.03,38.93,39.01,49123.0,31.0907,31.1626,31.0827,31.1466,49123.0
2018-02-15 11:55:00,39.02,39.02,38.93,38.95,47000.0,31.1546,31.1546,31.0827,31.0987,47000.0
2018-02-15 12:00:00,38.95,39.02,38.9,39.01,43866.0,31.0987,31.1546,31.0588,31.1466,43866.0
2018-02-15 12:05:00,39.01,39.05,38.98,39.05,40622.0,31.1466,31.1785,31.1226,31.1785,40622.0
2018-02-15 12:10:00,39.05,39.07,39.0,39.01,40003.0,31.1785,31.1945,31.1386,31.1466,40003.0
2018-02-15 12:15:00,39.01,39.05,38.95,38.96,32251.0,31.1466,31.1785,31.0987,31.1067,32251.0
2018-02-15 12:20:00,38.96,38.98,38.94,38.95,23132.0,31.1067,31.1226,31.0907,31.0987,23132.0
2018-02-15 12:25:00,38.96,39.03,38.95,39.02,26895.0,31.1067,31.1626,31.0987,31.1546,26895.0
2018-02-15 12:30:00,39.01,39.06,38.99,39.05,39919.0,31.1466,31.1865,31.1306,31.1785,39919.0
2018-02-15 12:35:00,39.05,39.07,39.02,39.07,29059.0,31.1785,31.1945,31.1546,31.1945,29059.0
2018-02-15 12:40:00,39.07,39.1,39.05,39.05,52609.0,31.1945,31.2185,31.1785,31.1785,52609.0
2018-02-15 12:45:00,39.06,39.06,38.99,39.01,43777.0,31.1865,31.1865,31.1306,31.1466,43777.0
2018-02-15 12:50:00,39.02,39.08,38.96,38.97,58352.0,31.1546,31.2025,31.1067,31.1147,58352.0
2018-02-15 12:55:00,38.98,39.03,38.97,39.02,23469.0,31.1226,31.1626,31.1147,31.1546,23469.0
2018-02-15 13:00:00,39.02,39.06,38.98,39.06,41822.0,31.1546,31.1865,31.1226,31.1865,41822.0
2018-02-15 13:05:00,39.05,39.13,39.05,39.08,40778.0,31.1785,31.2424,31.1785,31.2025,40778.0
2018-02-15 13:10:00,39.09,39.16,39.08,39.16,47208.0,31.2105,31.2664,31.2025,31.2664,47208.0
2018-02-15 13:15:00,39.15,39.18,39.14,39.18,33294.0,31.2584,31.2823,31.2504,31.2823,33294.0
2018-02-15 13:20:00,39.18,39.2,39.13,39.18,45286.0,31.2823,31.2983,31.2424,31.2823,45286.0
2018-02-15 13:25:00,39.18,39.25,39.17,39.22,33609.0,31.2823,31.3382,31.2743,31.3143,33609.0
2018-02-15 13:30:00,39.22,39.22,39.06,39.06,32348.0,31.3143,31.3143,31.1865,31.1865,32348.0
2018-02-15 13:35:00,39.06,39.16,39.06,39.08,42096.0,31.1865,31.2664,31.1865,31.2025,42096.0
2018-02-15 13:40:00,39.08,39.11,39.05,39.08,32729.0,31.2025,31.2264,31.1785,31.2025,32729.0
2018-02-15 13:45:00,39.09,39.14,39.06,39.11,26615.0,31.2105,31.2504,31.1865,31.2264,26615.0
2018-02-15 13:50:00,39.1,39.12,39.08,39.1,18335.0,31.2185,31.2344,31.2025,31.2185,18335.0
2018-02-15 13:55:00,39.09,39.11,39.06,39.09,26499.0,31.2105,31.2264,31.1865,31.2105,26499.0
2018-02-15 14:00:00,39.09,39.09,39.01,39.05,33286.0,31.2105,31.2105,31.1466,31.1785,33286.0
2018-02-15 14:05:00,39.05,39.19,39.04,39.11,39927.0,31.1785,31.2903,31.1705,31.2264,39927.0
2018-02-15 14:10:00,39.11,39.11,39.04,39.07,16121.0,31.2264,31.2264,31.1705,31.1945,16121.0
2018-02-15 14:15:00,39.08,39.09,39.05,39.08,36005.0,31.2025,31.2105,31.1785,31.2025,36005.0
2018-02-15 14:20:00,39.08,39.14,39.08,39.14,33327.0,31.2025,31.2504,31.2025,31.2504,33327.0
2018-02-15 14:25:00,39.13,39.21,39.13,39.19,32481.0,31.2424,31.3063,31.2424,31.2903,32481.0
2018-02-15 14:30:00,39.19,39.23,39.17,39.22,20996.0,31.2903,31.3223,31.2743,31.3143,20996.0
2018-02-15 14:35:00,39.23,39.25,39.2,39.24,46902.0,31.3223,31.3382,31.2983,31.3302,46902.0
2018-02-15 14:40:00,39.24,39.31,39.24,39.3,38507.0,31.3302,31.3861,31.3302,31.3781,38507.0
2018-02-15 14:45:00,39.3,39.32,39.26,39.28,23768.0,31.3781,31.3941,31.3462,31.3622,23768.0
2018-02-15 14:50:00,39.29,39.33,39.27,39.3,40305.0,31.3702,31.4021,31.3542,31.3781,40305.0
2018-02-15 14:55:00,39.29,39.38,39.29,39.38,32273.0,31.3702,31.442,31.3702,31.442,32273.0
2018-02-15 15:00:00,39.38,39.39,39.28,39.31,53306.0,31.442,31.45,31.3622,31.3861,53306.0
2018-02-15 15:05:00,39.31,39.32,39.26,39.28,66490.0,31.3861,31.3941,31.3462,31.3622,66490.0
2018-02-15 15:10:00,39.28,39.29,39.25,39.26,83476.0,31.3622,31.3702,31.3382,31.3462,83476.0
2018-02-15 15:15:00,39.27,39.29,39.24,39.27,56647.0,31.3542,31.3702,31.3302,31.3542,56647.0
2018-02-15 15:20:00,39.27,39.32,39.27,39.3,65722.0,31.3542,31.3941,31.3542,31.3781,65722.0
2018-02-15 15:25:00,39.3,39.41,39.29,39.38,63317.0,31.3781,31.466,31.3702,31.442,63317.0
2018-02-15 15:30:00,39.38,39.38,39.28,39.32,64813.0,31.442,31.442,31.3622,31.3941,64813.0
2018-02-15 15:35:00,39.31,39.34,39.29,39.34,52134.0,31.3861,31.4101,31.3702,31.4101,52134.0
2018-02-15 15:40:00,39.34,39.39,39.33,39.33,120040.0,31.4101,31.45,31.4021,31.4021,120040.0
2018-02-15 15:45:00,39.33,39.35,39.3,39.33,114518.0,31.4021,31.4181,31.3781,31.4021,114518.0
2018-02-15 15:50:00,39.33,39.35,39.31,39.34,158027.0,31.4021,31.4181,31.3861,31.4101,158027.0
2018-02-15 15:55:00,39.34,39.43,39.33,39.41,469159.0,31.4101,31.4819,31.4021,31.466,469159.0
2018-02-16 09:30:00,39.14,39.17,38.8,38.98,202400.0,31.2504,31.2743,30.9789,31.1226,202400.0
2018-02-16 09:35:00,38.98,39.03,38.86,38.94,43592.0,31.1226,31.1626,31.0268,31.0907,43592.0
2018-02-16 09:40:00,38.94,39.08,38.9,39.06,42234.0,31.0907,31.2025,31.0588,31.1865,42234.0
2018-02-16 09:45:00,39.05,39.17,39.0,39.15,29397.0,31.1785,31.2743,31.1386,31.2584,29397.0
2018-02-16 09:50:00,39.15,39.21,39.07,39.17,35602.0,31.2584,31.3063,31.1945,31.2743,35602.0
2018-02-16 09:55:00,39.16,39.16,39.02,39.08,28490.0,31.2664,31.2664,31.1546,31.2025,28490.0
2018-02-16 10:00:00,39.05,39.08,38.96,39.05,48971.0,31.1785,31.2025,31.1067,31.1785,48971.0
2018-02-16 10:05:00,39.05,39.12,39.01,39.12,44582.0,31.1785,31.2344,31.1466,31.2344,44582.0
2018-02-16 10:10:00,39.12,39.15,39.05,39.08,38733.0,31.2344,31.2584,31.1785,31.2025,38733.0
2018-02-16 10:15:00,39.07,39.22,39.06,39.19,48607.0,31.1945,31.3143,31.1865,31.2903,48607.0
2018-02-16 10:20:00,39.18,39.21,39.14,39.15,26793.0,31.2823,31.3063,31.2504,31.2584,26793.0
2018-02-16 10:25:00,39.14,39.21,39.12,39.2,32242.0,31.2504,31.3063,31.2344,31.2983,32242.0
2018-02-16 10:30:00,39.2,39.31,39.19,39.25,40588.0,31.2983,31.3861,31.2903,31.3382,40588.0
2018-02-16 10:35:00,39.26,39.31,39.21,39.22,38862.0,31.3462,31.3861,31.3063,31.3143,38862.0
2018-02-16 10:40:00,39.22,39.23,39.1,39.13,45274.0,31.3143,31.3223,31.2185,31.2424,45274.0
2018-02-16 10:45:00,39.13,39.19,39.1,39.17,35545.0,31.2424,31.2903,31.2185,31.2743,35545.0
2018-02-16 10:50:00,39.16,39.25,39.14,39.24,35115.0,31.2664,31.3382,31.2504,31.3302,35115.0
2018-02-16 10:55:00,39.24,39.29,39.22,39.28,45083.0,31.3302,31.3702,31.3143,31.3622,45083.0
2018-02-16 11:00:00,39.29,39.35,39.19,39.22,74342.0,31.3702,31.4181,31.2903,31.3143,74342.0
2018-02-16 11:05:00,39.21,39.24,39.18,39.24,24634.0,31.3063,31.3302,31.2823,31.3302,24634.0
2018-02-16 11:10:00,39.23,39.34,39.22,39.33,35985.0,31.3223,31.4101,31.3143,31.4021,35985.0
2018-02-16 11:15:00,39.32,39.39,39.29,39.3,42191.0,31.3941,31.45,31.3702,31.3781,42191.0
2018-02-16 11:20:00,39.29,39.32,39.25,39.31,27514.0,31.3702,31.3941,31.3382,31.3861,27514.0
2018-02-16 11:25:00,39.31,39.31,39.27,39.28,37097.0,31.3861,31.3861,31.3542,31.3622,37097.0
2018-02-16 11:30:00,39.27,39.31,39.23,39.25,36558.0,31.3542,31.3861,31.3223,31.3382,36558.0
2018-02-16 11:35:00,39.24,39.27,39.21,39.24,21324.0,31.3302,31.3542,31.3063,31.3302,21324.0
2018-02-16 11:40:00,39.24,39.27,39.2,39.27,30030.0,31.3302,31.3542,31.2983,31.3542,30030.0
2018-02-16 11:45:00,39.27,39.33,39.25,39.33,27954.0,31.3542,31.4021,31.3382,31.4021,27954.0
2018-02-16 11:50:00,39.34,39.34,39.28,39.31,25628.0,31.4101,31.4101,31.3622,31.3861,25628.0
2018-02-16 11:55:00,39.31,39.32,39.26,39.26,29951.0,31.3861,31.3941,31.3462,31.3462,29951.0
2018-02-16 12:00:00,39.27,39.3,39.25,39.27,48001.0,31.3542,31.3781,31.3382,31.3542,48001.0
2018-02-16 12:05:00,39.28,39.29,39.19,39.2,50486.0,31.3622,31.3702,31.2903,31.2983,50486.0
2018-02-16 12:10:00,39.2,39.24,39.17,39.18,38788.0,31.2983,31.3302,31.2743,31.2823,38788.0
2018-02-16 12:15:00,39.18,39.22,39.16,39.22,25194.0,31.2823,31.3143,31.2664,31.3143,25194.0
2018-02-16 12:20:00,39.21,39.24,39.16,39.17,21195.0,31.3063,31.3302,31.2664,31.2743,21195.0
2018-02-16 12:25:00,39.17,39.17,39.11,39.16,32148.0,31.2743,31.2743,31.2264,31.2664,32148.0
2018-02-16 12:30:00,39.16,39.24,39.15,39.24,37811.0,31.2664,31.3302,31.2584,31.3302,37811.0
2018-02-16 12:35:00,39.23,39.25,39.18,39.2,28080.0,31.3223,31.3382,31.2823,31.2983,28080.0
2018-02-16 12:40:00,39.19,39.23,39.18,39.19,37750.0,31.2903,31.3223,31.2823,31.2903,37750.0
2018-02-16 12:45:00,39.19,39.28,39.18,39.24,33647.0,31.2903,31.3622,31.2823,31.3302,33647.0
2018-02-16 12:50:00,39.23,39.24,39.17,39.21,48336.0,31.3223,31.3302,31.2743,31.3063,48336.0
2018-02-16 12:55:00,39.22,39.22,39.13,39.16,24611.0,31.3143,31.3143,31.2424,31.2664,24611.0
2018-02-16 13:00:00,39.16,39.2,39.15,39.16,19393.0,31.2664,31.2983,31.2584,31.2664,19393.0
2018-02-16 13:05:00,39.16,39.19,39.13,39.17,33296.0,31.2664,31.2903,31.2424,31.2743,33296.0
2018-02-16 13:10:00,39.16,39.17,39.12,39.13,23632.0,31.2664,31.2743,31.2344,31.2424,23632.0
2018-02-16 13:15:00,39.14,39.16,39.06,39.1,23575.0,31.2504,31.2664,31.1865,31.2185,23575.0
2018-02-16 13:20:00,39.09,39.15,39.07,39.15,25493.0,31.2105,31.2584,31.1945,31.2584,25493.0
2018-02-16 13:25:00,39.15,39.2,39.14,39.15,22066.0,31.2584,31.2983,31.2504,31.2584,22066.0
2018-02-16 13:30:00,39.15,39.19,39.11,39.19,22536.0,31.2584,31.2903,31.2264,31.2903,22536.0
2018-02-16 13:35:00,39.2,39.23,39.16,39.17,25176.0,31.2983,31.3223,31.2664,31.2743,25176.0
2018-02-16 13:40:00,39.18,39.19,39.09,39.09,22181.0,31.2823,31.2903,31.2105,31.2105,22181.0
2018-02-16 13:45:00,39.09,39.1,39.03,39.08,26670.0,31.2105,31.2185,31.1626,31.2025,26670.0
2018-02-16 13:50:00,39.08,39.11,38.99,39.01,46869.0,31.2025,31.2264,31.1306,31.1466,46869.0
2018-02-16 13:55:00,39.01,39.04,38.9,38.92,46920.0,31.1466,31.1705,31.0588,31.0747,46920.0
2018-02-16 14:00:00,38.92,38.93,38.84,38.85,58538.0,31.0747,31.0827,31.0109,31.0188,58538.0
2018-02-16 14:05:00,38.86,38.86,38.7,38.72,52297.0,31.0268,31.0268,30.8991,30.9151,52297.0
2018-02-16 14:10:00,38.71,38.82,38.68,38.69,66003.0,30.9071,30.9949,30.8831,30.8911,66003.0
2018-02-16 14:15:00,38.7,38.93,38.69,38.9,65885.0,30.8991,31.0827,30.8911,31.0588,65885.0
2018-02-16 14:20:00,38.89,38.9,38.75,38.8,47293.0,31.0508,31.0588,30.939,30.9789,47293.0
2018-02-16 14:25:00,38.8,38.87,38.78,38.85,26298.0,30.9789,31.0348,30.963,31.0188,26298.0
2018-02-16 14:30:00,38.86,38.9,38.85,38.89,46883.0,31.0268,31.0588,31.0188,31.0508,46883.0
2018-02-16 14:35:00,38.89,38.89,38.81,38.82,46030.0,31.0508,31.0508,30.9869,30.9949,46030.0
2018-02-16 14:40:00,38.82,38.84,38.79,38.84,49277.0,30.9949,31.0109,30.9709,31.0109,49277.0
2018-02-16 14:45:00,38.84,38.91,38.83,38.9,36499.0,31.0109,31.0668,31.0029,31.0588,36499.0
2018-02-16 14:50:00,38.91,38.95,38.88,38.91,28024.0,31.0668,31.0987,31.0428,31.0668,28024.0
2018-02-16 14:55:00,38.92,38.97,38.91,38.96,29348.0,31.0747,31.1147,31.0668,31.1067,29348.0
2018-02-16 15:00:00,38.95,38.97,38.89,38.93,34056.0,31.0987,31.1147,31.0508,31.0827,34056.0
2018-02-16 15:05:00,38.94,39.02,38.92,39.02,29035.0,31.0907,31.1546,31.0747,31.1546,29035.0
2018-02-16 15:10:00,39.02,39.05,39.01,39.02,24168.0,31.1546,31.1785,31.1466,31.1546,24168.0
2018-02-16 15:15:00,39.02,39.05,38.99,39.04,37342.0,31.1546,31.1785,31.1306,31.1705,37342.0
2018-02-16 15:20:00,39.04,39.07,39.0,39.07,59675.0,31.1705,31.1945,31.1386,31.1945,59675.0
2018-02-16 15:25:00,39.06,39.08,39.05,39.07,48135.0,31.1865,31.2025,31.1785,31.1945,48135.0
2018-02-16 15:30:00,39.08,39.09,39.01,39.02,48546.0,31.2025,31.2105,31.1466,31.1546,48546.0
2018-02-16 15:35:00,39.01,39.07,39.01,39.05,55168.0,31.1466,31.1945,31.1466,31.1785,55168.0
2018-02-16 15:40:00,39.05,39.05,39.02,39.04,76259.0,31.1785,31.1785,31.1546,31.1705,76259.0
2018-02-16 15:45:00,39.03,39.22,39.03,39.18,200794.0,31.1626,31.3143,31.1626,31.2823,200794.0
2018-02-16 15:50:00,39.17,39.2,39.15,39.16,202331.0,31.2743,31.2983,31.2584,31.2664,202331.0
2018-02-16 15:55:00,39.15,39.22,39.08,39.11,585261.0,31.2584,31.3143,31.2025,31.2264,585261.0
2018-02-20 09:30:00,38.74,38.78,38.36,38.72,148357.0,30.931,30.963,30.6276,30.9151,148357.0
2018-02-20 09:35:00,38.75,38.83,38.57,38.72,72923.0,30.939,31.0029,30.7953,30.9151,72923.0
2018-02-20 09:40:00,38.7,38.95,38.7,38.79,104207.0,30.8991,31.0987,30.8991,30.9709,104207.0
2018-02-20 09:45:00,38.8,38.92,38.73,38.87,77613.0,30.9789,31.0747,30.923,31.0348,77613.0
2018-02-20 09:50:00,38.87,38.88,38.79,38.85,83835.0,31.0348,31.0428,30.9709,31.0188,83835.0
2018-02-20 09:55:00,38.86,38.97,38.84,38.95,56201.0,31.0268,31.1147,31.0109,31.0987,56201.0
2018-02-20 10:00:00,38.94,39.0,38.91,38.95,80558.0,31.0907,31.1386,31.0668,31.0987,80558.0
2018-02-20 10:05:00,38.94,38.95,38.83,38.84,53870.0,31.0907,31.0987,31.0029,31.0109,53870.0
2018-02-20 10:10:00,38.83,38.96,38.82,38.94,66143.0,31.0029,31.1067,30.9949,31.0907,66143.0
2018-02-20 10:15:00,38.94,39.04,38.88,39.01,74429.0,31.0907,31.1705,31.0428,31.1466,74429.0
2018-02-20 10:20:00,39.01,39.09,38.97,39.03,75132.0,31.1466,31.2105,31.1147,31.1626,75132.0
2018-02-20 10:25:00,39.02,39.03,38.85,38.91,79963.0,31.1546,31.1626,31.0188,31.0668,79963.0
2018-02-20 10:30:00,38.9,38.96,38.83,38.95,114175.0,31.0588,31.1067,31.0029,31.0987,114175.0
2018-02-20 10:35:00,38.94,39.03,38.91,39.03,83891.0,31.0907,31.1626,31.0668,31.1626,83891.0
2018-02-20 10:40:00,39.02,39.05,39.0,39.0,50931.0,31.1546,31.1785,31.1386,31.1386,50931.0
2018-02-20 10:45:00,39.0,39.01,38.95,38.96,51489.0,31.1386,31.1466,31.0987,31.1067,51489.0
2018-02-20 10:50:00,38.96,38.96,38.86,38.87,44033.0,31.1067,31.1067,31.0268,31.0348,44033.0
2018-02-20 10:55:00,38.87,38.91,38.82,38.82,65333.0,31.0348,31.0668,30.9949,30.9949,65333.0
2018-02-20 11:00:00,38.83,38.88,38.71,38.86,121028.0,31.0029,31.0428,30.9071,31.0268,121028.0
2018-02-20 11:05:00,38.86,38.9,38.81,38.82,65281.0,31.0268,31.0588,30.9869,30.9949,65281.0
2018-02-20 11:10:00,38.83,38.87,38.79,38.79,54514.0,31.0029,31.0348,30.9709,30.9709,54514.0
2018-02-20 11:15:00,38.79,38.79,38.65,38.66,83592.0,30.9709,30.9709,30.8592,30.8671,83592.0
2018-02-20 11:20:00,38.67,38.84,38.66,38.84,54590.0,30.8751,31.0109,30.8671,31.0109,54590.0
2018-02-20 11:25:00,38.84,38.85,38.72,38.77,79768.0,31.0109,31.0188,30.9151,30.955,79768.0
2018-02-20 11:30:00,38.77,38.85,38.73,38.84,110819.0,30.955,31.0188,30.923,31.0109,110819.0
2018-02-20 11:35:00,38.85,38.87,38.81,38.82,49868.0,31.0188,31.0348,30.9869,30.9949,49868.0
2018-02-20 11:40:00,38.83,38.86,38.79,38.83,59516.0,31.0029,31.0268,30.9709,31.0029,59516.0
2018-02-20 11:45:00,38.84,38.84,38.76,38.77,40458.0,31.0109,31.0109,30.947,30.955,40458.0
2018-02-20 11:50:00,38.78,38.79,38.73,38.75,29794.0,30.963,30.9709,30.923,30.939,29794.0
2018-02-20 11:55:00,38.76,38.84,38.74,38.83,40676.0,30.947,31.0109,30.931,31.0029,40676.0
2018-02-20 12:00:00,38.84,38.84,38.79,38.79,54874.0,31.0109,31.0109,30.9709,30.9709,54874.0
2018-02-20 12:05:00,38.78,38.8,38.72,38.78,46360.0,30.963,30.9789,30.9151,30.963,46360.0
2018-02-20 12:10:00,38.77,38.83,38.76,38.82,25539.0,30.955,31.0029,30.947,30.9949,25539.0
2018-02-20 12:15:00,38.83,38.88,38.8,38.8,34139.0,31.0029,31.0428,30.9789,30.9789,34139.0
2018-02-20 12:20:00,38.8,38.8,38.74,38.76,31349.0,30.9789,30.9789,30.931,30.947,31349.0
2018-02-20 12:25:00,38.75,38.76,38.7,38.72,35846.0,30.939,30.947,30.8991,30.9151,35846.0
2018-02-20 12:30:00,38.72,38.74,38.68,38.69,36660.0,30.9151,30.931,30.8831,30.8911,36660.0
2018-02-20 12:35:00,38.7,38.71,38.64,38.64,46595.0,30.8991,30.9071,30.8512,30.8512,46595.0
2018-02-20 12:40:00,38.64,38.65,38.6,38.6,52288.0,30.8512,30.8592,30.8192,30.8192,52288.0
2018-02-20 12:45:00,38.6,38.65,38.59,38.64,32941.0,30.8192,30.8592,30.8113,30.8512,32941.0
2018-02-20 12:50:00,38.63,38.66,38.62,38.63,38074.0,30.8432,30.8671,30.8352,30.8432,38074.0
2018-02-20 12:55:00,38.63,38.63,38.58,38.59,24719.0,30.8432,30.8432,30.8033,30.8113,24719.0
2018-02-20 13:00:00,38.59,38.64,38.57,38.57,30398.0,30.8113,30.8512,30.7953,30.7953,30398.0
2018-02-20 13:05:00,38.58,38.62,38.55,38.61,42063.0,30.8033,30.8352,30.7793,30.8272,42063.0
2018-02-20 13:10:00,38.6,38.63,38.57,38.58,30082.0,30.8192,30.8432,30.7953,30.8033,30082.0
2018-02-20 13:15:00,38.58,38.59,38.53,38.53,25363.0,30.8033,30.8113,30.7634,30.7634,25363.0
2018-02-20 13:20:00,38.54,38.55,38.44,38.46,110487.0,30.7713,30.7793,30.6915,30.7075,110487.0
2018-02-20 13:25:00,38.45,38.45,38.38,38.4,100894.0,30.6995,30.6995,30.6436,30.6596,100894.0
2018-02-20 13:30:00,38.39,38.49,38.39,38.44,38864.0,30.6516,30.7314,30.6516,30.6915,38864.0
2018-02-20 13:35:00,38.45,38.49,38.42,38.45,50905.0,30.6995,30.7314,30.6755,30.6995,50905.0
2018-02-20 13:40:00,38.45,38.47,38.37,38.38,57197.0,30.6995,30.7154,30.6356,30.6436,57197.0
2018-02-20 13:45:00,38.38,38.41,38.31,38.35,81714.0,30.6436,30.6675,30.5877,30.6196,81714.0
2018-02-20 13:50:00,38.34,38.44,38.34,38.44,49683.0,30.6117,30.6915,30.6117,30.6915,49683.0
2018-02-20 13:55:00,38.43,38.49,38.4,38.49,26437.0,30.6835,30.7314,30.6596,30.7314,26437.0
2018-02-20 14:00:00,38.49,38.51,38.47,38.5,39712.0,30.7314,30.7474,30.7154,30.7394,39712.0
2018-02-20 14:05:00,38.5,38.55,38.49,38.52,42400.0,30.7394,30.7793,30.7314,30.7554,42400.0
2018-02-20 14:10:00,38.52,38.53,38.43,38.44,32533.0,30.7554,30.7634,30.6835,30.6915,32533.0
2018-02-20 14:15:00,38.43,38.43,38.37,38.39,33890.0,30.6835,30.6835,30.6356,30.6516,33890.0
2018-02-20 14:20:00,38.39,38.47,38.38,38.45,45933.0,30.6516,30.7154,30.6436,30.6995,45933.0
2018-02-20 14:25:00,38.45,38.53,38.45,38.52,28857.0,30.6995,30.7634,30.6995,30.7554,28857.0
2018-02-20 14:30:00,38.51,38.55,38.48,38.49,45869.0,30.7474,30.7793,30.7234,30.7314,45869.0
2018-02-20 14:35:00,38.5,38.5,38.45,38.47,22920.0,30.7394,30.7394,30.6995,30.7154,22920.0
2018-02-20 14:40:00,38.48,38.51,38.44,38.47,39777.0,30.7234,30.7474,30.6915,30.7154,39777.0
2018-02-20 14:45:00,38.47,38.49,38.44,38.48,36237.0,30.7154,30.7314,30.6915,30.7234,36237.0
2018-02-20 14:50:00,38.47,38.48,38.4,38.43,39077.0,30.7154,30.7234,30.6596,30.6835,39077.0
2018-02-20 14:55:00,38.44,38.46,38.36,38.38,50151.0,30.6915,30.7075,30.6276,30.6436,50151.0
2018-02-20 15:00:00,38.39,38.43,38.39,38.42,29754.0,30.6516,30.6835,30.6516,30.6755,29754.0
2018-02-20 15:05:00,38.43,38.44,38.32,38.32,78156.0,30.6835,30.6915,30.5957,30.5957,78156.0
2018-02-20 15:10:00,38.31,38.36,38.29,38.32,53499.0,30.5877,30.6276,30.5717,30.5957,53499.0
2018-02-20 15:15:00,38.32,38.34,38.25,38.25,60987.0,30.5957,30.6117,30.5398,30.5398,60987.0
2018-02-20 15:20:00,38.25,38.27,38.18,38.27,119555.0,30.5398,30.5558,30.4839,30.5558,119555.0
2018-02-20 15:25:00,38.27,38.28,38.22,38.26,51087.0,30.5558,30.5637,30.5158,30.5478,51087.0
2018-02-20 15:30:00,38.26,38.31,38.26,38.3,52486.0,30.5478,30.5877,30.5478,30.5797,52486.0
2018-02-20 15:35:00,38.3,38.36,38.29,38.3,75832.0,30.5797,30.6276,30.5717,30.5797,75832.0
2018-02-20 15:40:00,38.3,38.31,38.26,38.28,71302.0,30.5797,30.5877,30.5478,30.5637,71302.0
2018-02-20 15:45:00,38.29,38.44,38.28,38.43,147895.0,30.5717,30.6915,30.5637,30.6835,147895.0
2018-02-20 15:50:00,38.42,38.45,38.41,38.42,90376.0,30.6755,30.6995,30.6675,30.6755,90376.0
2018-02-20 15:55:00,38.43,38.46,38.37,38.38,269952.0,30.6835,30.7075,30.6356,30.6436,269952.0
2018-02-21 09:30:00,38.58,38.59,38.43,38.51,61852.0,30.8033,30.8113,30.6835,30.7474,61852.0
2018-02-21 09:35:00,38.52,38.61,38.46,38.54,32442.0,30.7554,30.8272,30.7075,30.7713,32442.0
2018-02-21 09:40:00,38.54,38.62,38.47,38.6,54475.0,30.7713,30.8352,30.7154,30.8192,54475.0
2018-02-21 09:45:00,38.6,38.63,38.47,38.48,30381.0,30.8192,30.8432,30.7154,30.7234,30381.0
2018-02-21 09:50:00,38.48,38.52,38.32,38.35,45853.0,30.7234,30.7554,30.5957,30.6196,45853.0
2018-02-21 09:55:00,38.37,38.45,38.35,38.44,31814.0,30.6356,30.6995,30.6196,30.6915,31814.0
2018-02-21 10:00:00,38.45,38.59,38.44,38.58,37803.0,30.6995,30.8113,30.6915,30.8033,37803.0
2018-02-21 10:05:00,38.56,38.77,38.55,38.75,249703.0,30.7873,30.955,30.7793,30.939,249703.0
2018-02-21 10:10:00,38.75,38.91,38.75,38.8,70602.0,30.939,31.0668,30.939,30.9789,70602.0
2018-02-21 10:15:00,38.79,38.81,38.75,38.77,26528.0,30.9709,30.9869,30.939,30.955,26528.0
2018-02-21 10:20:00,38.78,38.83,38.73,38.82,30405.0,30.963,31.0029,30.923,30.9949,30405.0
2018-02-21 10:25:00,38.82,38.88,38.73,38.78,39632.0,30.9949,31.0428,30.923,30.963,39632.0
2018-02-21 10:30:00,38.76,38.79,38.68,38.74,38051.0,30.947,30.9709,30.8831,30.931,38051.0
2018-02-21 10:35:00,38.73,38.8,38.7,38.8,43634.0,30.923,30.9789,30.8991,30.9789,43634.0
2018-02-21 10:40:00,38.79,38.8,38.71,38.73,25298.0,30.9709,30.9789,30.9071,30.923,25298.0
2018-02-21 10:45:00,38.72,38.77,38.66,38.74,51705.0,30.9151,30.955,30.8671,30.931,51705.0
2018-02-21 10:50:00,38.74,38.78,38.72,38.76,29495.0,30.931,30.963,30.9151,30.947,29495.0
2018-02-21 10:55:00,38.76,38.83,38.67,38.69,34767.0,30.947,31.0029,30.8751,30.8911,34767.0
2018-02-21 11:00:00,38.7,38.71,38.65,38.7,44862.0,30.8991,30.9071,30.8592,30.8991,44862.0
2018-02-21 11:05:00,38.7,38.7,38.65,38.68,41936.0,30.8991,30.8991,30.8592,30.8831,41936.0
2018-02-21 11:10:00,38.68,38.7,38.65,38.66,58495.0,30.8831,30.8991,30.8592,30.8671,58495.0
2018-02-21 11:15:00,38.67,38.68,38.62,38.63,19376.0,30.8751,30.8831,30.8352,30.8432,19376.0
2018-02-21 11:20:00,38.62,38.65,38.59,38.62,25919.0,30.8352,30.8592,30.8113,30.8352,25919.0
2018-02-21 11:25:00,38.62,38.67,38.62,38.63,21464.0,30.8352,30.8751,30.8352,30.8432,21464.0
2018-02-21 11:30:00,38.62,38.63,38.59,38.62,19579.0,30.8352,30.8432,30.8113,30.8352,19579.0
2018-02-21 11:35:00,38.62,38.66,38.61,38.62,26985.0,30.8352,30.8671,30.8272,30.8352,26985.0
2018-02-21 11:40:00,38.61,38.63,38.6,38.62,16063.0,30.8272,30.8432,30.8192,30.8352,16063.0
2018-02-21 11:45:00,38.62,38.62,38.59,38.6,16757.0,30.8352,30.8352,30.8113,30.8192,16757.0
2018-02-21 11:50:00,38.59,38.62,38.53,38.53,39518.0,30.8113,30.8352,30.7634,30.7634,39518.0
2018-02-21 11:55:00,38.54,38.57,38.52,38.55,18514.0,30.7713,30.7953,30.7554,30.7793,18514.0
2018-02-21 12:00:00,38.55,38.57,38.52,38.52,21936.0,30.7793,30.7953,30.7554,30.7554,21936.0
2018-02-21 12:05:00,38.52,38.55,38.51,38.53,18721.0,30.7554,30.7793,30.7474,30.7634,18721.0
2018-02-21 12:10:00,38.53,38.53,38.43,38.52,45192.0,30.7634,30.7634,30.6835,30.7554,45192.0
2018-02-21 12:15:00,38.51,38.53,38.47,38.51,35167.0,30.7474,30.7634,30.7154,30.7474,35167.0
2018-02-21 12:20:00,38.5,38.5,38.46,38.48,9257.0,30.7394,30.7394,30.7075,30.7234,9257.0
2018-02-21 12:25:00,38.48,38.5,38.47,38.49,14651.0,30.7234,30.7394,30.7154,30.7314,14651.0
2018-02-21 12:30:00,38.48,38.52,38.46,38.51,14128.0,30.7234,30.7554,30.7075,30.7474,14128.0
2018-02-21 12:35:00,38.51,38.52,38.47,38.5,13716.0,30.7474,30.7554,30.7154,30.7394,13716.0
2018-02-21 12:40:00,38.51,38.54,38.48,38.5,20555.0,30.7474,30.7713,30.7234,30.7394,20555.0
2018-02-21 12:45:00,38.5,38.53,38.49,38.53,23999.0,30.7394,30.7634,30.7314,30.7634,23999.0
2018-02-21 12:50:00,38.52,38.57,38.52,38.55,19169.0,30.7554,30.7953,30.7554,30.7793,19169.0
2018-02-21 12:55:00,38.56,38.61,38.56,38.59,42548.0,30.7873,30.8272,30.7873,30.8113,42548.0
2018-02-21 13:00:00,38.59,38.59,38.53,38.57,18191.0,30.8113,30.8113,30.7634,30.7953,18191.0
2018-02-21 13:05:00,38.57,38.6,38.56,38.58,23803.0,30.7953,30.8192,30.7873,30.8033,23803.0
2018-02-21 13:10:00,38.58,38.58,38.51,38.56,18434.0,30.8033,30.8033,30.7474,30.7873,18434.0
2018-02-21 13:15:00,38.55,38.57,38.53,38.56,16060.0,30.7793,30.7953,30.7634,30.7873,16060.0
2018-02-21 13:20:00,38.56,38.58,38.54,38.54,11417.0,30.7873,30.8033,30.7713,30.7713,11417.0
2018-02-21 13:25:00,38.54,38.56,38.51,38.54,16342.0,30.7713,30.7873,30.7474,30.7713,16342.0
2018-02-21 13:30:00,38.55,38.6,38.54,38.57,40683.0,30.7793,30.8192,30.7713,30.7953,40683.0
2018-02-21 13:35:00,38.56,38.56,38.53,38.54,13523.0,30.7873,30.7873,30.7634,30.7713,13523.0
2018-02-21 13:40:00,38.54,38.55,38.5,38.5,31296.0,30.7713,30.7793,30.7394,30.7394,31296.0
2018-02-21 13:45:00,38.5,38.59,38.5,38.59,61369.0,30.7394,30.8113,30.7394,30.8113,61369.0
2018-02-21 13:50:00,38.59,38.6,38.57,38.58,26207.0,30.8113,30.8192,30.7953,30.8033,26207.0
2018-02-21 13:55:00,38.57,38.61,38.57,38.59,31960.0,30.7953,30.8272,30.7953,30.8113,31960.0
2018-02-21 14:00:00,38.6,38.66,38.44,38.63,244272.0,30.8192,30.8671,30.6915,30.8432,244272.0
2018-02-21 14:05:00,38.61,39.13,38.6,38.82,219859.0,30.8272,31.2424,30.8192,30.9949,219859.0
2018-02-21 14:10:00,38.82,39.09,38.81,38.87,114918.0,30.9949,31.2105,30.9869,31.0348,114918.0
2018-02-21 14:15:00,38.88,38.99,38.86,38.95,62550.0,31.0428,31.1306,31.0268,31.0987,62550.0
2018-02-21 14:20:00,38.94,38.96,38.77,38.81,41880.0,31.0907,31.1067,30.955,30.9869,41880.0
2018-02-21 14:25:00,38.8,38.89,38.75,38.78,133616.0,30.9789,31.0508,30.939,30.963,133616.0
2018-02-21 14:30:00,38.79,38.8,38.68,38.73,61364.0,30.9709,30.9789,30.8831,30.923,61364.0
2018-02-21 14:35:00,38.72,38.76,38.67,38.71,33014.0,30.9151,30.947,30.8751,30.9071,33014.0
2018-02-21 14:40:00,38.71,38.78,38.66,38.77,123826.0,30.9071,30.963,30.8671,30.955,123826.0
2018-02-21 14:45:00,38.77,38.81,38.56,38.56,69791.0,30.955,30.9869,30.7873,30.7873,69791.0
2018-02-21 14:50:00,38.55,38.56,38.41,38.49,88549.0,30.7793,30.7873,30.6675,30.7314,88549.0
2018-02-21 14:55:00,38.47,38.56,38.39,38.4,49481.0,30.7154,30.7873,30.6516,30.6596,49481.0
2018-02-21 15:00:00,38.4,38.4,38.26,38.34,89558.0,30.6596,30.6596,30.5478,30.6117,89558.0
2018-02-21 15:05:00,38.34,38.35,38.26,38.29,74829.0,30.6117,30.6196,30.5478,30.5717,74829.0
2018-02-21 15:10:00,38.28,38.34,38.24,38.29,61779.0,30.5637,30.6117,30.5318,30.5717,61779.0
2018-02-21 15:15:00,38.29,38.3,38.22,38.27,75262.0,30.5717,30.5797,30.5158,30.5558,75262.0
2018-02-21 15:20:00,38.27,38.33,38.22,38.29,71168.0,30.5558,30.6037,30.5158,30.5717,71168.0
2018-02-21 15:25:00,38.28,38.34,38.23,38.34,77809.0,30.5637,30.6117,30.5238,30.6117,77809.0
2018-02-21 15:30:00,38.33,38.4,38.28,38.32,97529.0,30.6037,30.6596,30.5637,30.5957,97529.0
2018-02-21 15:35:00,38.32,38.33,38.22,38.29,103701.0,30.5957,30.6037,30.5158,30.5717,103701.0
2018-02-21 15:40:00,38.29,38.3,38.16,38.16,140347.0,30.5717,30.5797,30.4679,30.4679,140347.0
2018-02-21 15:45:00,38.16,38.33,38.14,38.29,167726.0,30.4679,30.6037,30.452,30.5717,167726.0
2018-02-21 15:50:00,38.28,38.32,38.26,38.27,147677.0,30.5637,30.5957,30.5478,30.5558,147677.0
2018-02-21 15:55:00,38.28,38.29,38.09,38.17,281701.0,30.5637,30.5717,30.412,30.4759,281701.0
2018-02-22 09:30:00,37.97,38.73,37.96,38.57,103285.0,30.3162,30.923,30.3082,30.7953,103285.0
2018-02-22 09:35:00,38.54,38.68,38.27,38.5,78187.0,30.7713,30.8831,30.5558,30.7394,78187.0
2018-02-22 09:40:00,38.51,38.68,38.33,38.53,81601.0,30.7474,30.8831,30.6037,30.7634,81601.0
2018-02-22 09:45:00,38.53,38.55,38.41,38.42,58421.0,30.7634,30.7793,30.6675,30.6755,58421.0
2018-02-22 09:50:00,38.42,38.48,38.19,38.38,66207.0,30.6755,30.7234,30.4919,30.6436,66207.0
2018-02-22 09:55:00,38.39,38.4,38.14,38.28,73833.0,30.6516,30.6596,30.452,30.5637,73833.0
2018-02-22 10:00:00,38.29,38.41,38.17,38.38,80110.0,30.5717,30.6675,30.4759,30.6436,80110.0
2018-02-22 10:05:00,38.4,38.42,38.27,38.27,34290.0,30.6596,30.6755,30.5558,30.5558,34290.0
2018-02-22 10:10:00,38.27,38.27,38.08,38.15,62125.0,30.5558,30.5558,30.4041,30.46,62125.0
2018-02-22 10:15:00,38.14,38.16,38.01,38.1,44071.0,30.452,30.4679,30.3482,30.42,44071.0
2018-02-22 10:20:00,38.08,38.31,38.02,38.25,76589.0,30.4041,30.5877,30.3562,30.5398,76589.0
2018-02-22 10:25:00,38.26,38.41,38.17,38.4,47452.0,30.5478,30.6675,30.4759,30.6596,47452.0
2018-02-22 10:30:00,38.39,38.41,38.24,38.34,24849.0,30.6516,30.6675,30.5318,30.6117,24849.0
2018-02-22 10:35:00,38.35,38.42,38.24,38.3,40018.0,30.6196,30.6755,30.5318,30.5797,40018.0
2018-02-22 10:40:00,38.32,38.44,38.28,38.28,27812.0,30.5957,30.6915,30.5637,30.5637,27812.0
2018-02-22 10:45:00,38.28,38.39,38.23,38.36,41411.0,30.5637,30.6516,30.5238,30.6276,41411.0
2018-02-22 10:50:00,38.37,38.4,38.28,38.32,35172.0,30.6356,30.6596,30.5637,30.5957,35172.0
2018-02-22 10:55:00,38.31,38.33,38.2,38.27,34058.0,30.5877,30.6037,30.4999,30.5558,34058.0
2018-02-22 11:00:00,38.27,38.34,38.18,38.23,33603.0,30.5558,30.6117,30.4839,30.5238,33603.0
2018-02-22 11:05:00,38.24,38.34,38.23,38.32,31268.0,30.5318,30.6117,30.5238,30.5957,31268.0
2018-02-22 11:10:00,38.32,38.36,38.28,38.33,25456.0,30.5957,30.6276,30.5637,30.6037,25456.0
2018-02-22 11:15:00,38.3,38.42,38.3,38.42,34250.0,30.5797,30.6755,30.5797,30.6755,34250.0
2018-02-22 11:20:00,38.41,38.46,38.36,38.43,51034.0,30.6675,30.7075,30.6276,30.6835,51034.0
2018-02-22 11:25:00,38.44,38.48,38.37,38.39,49247.0,30.6915,30.7234,30.6356,30.6516,49247.0
2018-02-22 11:30:00,38.4,38.42,38.32,38.33,39137.0,30.6596,30.6755,30.5957,30.6037,39137.0
2018-02-22 11:35:00,38.34,38.38,38.25,38.27,38145.0,30.6117,30.6436,30.5398,30.5558,38145.0
2018-02-22 11:40:00,38.29,38.33,38.21,38.21,27964.0,30.5717,30.6037,30.5079,30.5079,27964.0
2018-02-22 11:45:00,38.22,38.35,38.18,38.35,50503.0,30.5158,30.6196,30.4839,30.6196,50503.0
2018-02-22 11:50:00,38.35,38.4,38.29,38.35,29913.0,30.6196,30.6596,30.5717,30.6196,29913.0
2018-02-22 11:55:00,38.35,38.4,38.3,38.31,35920.0,30.6196,30.6596,30.5797,30.5877,35920.0
2018-02-22 12:00:00,38.32,38.35,38.27,38.3,25332.0,30.5957,30.6196,30.5558,30.5797,25332.0
2018-02-22 12:05:00,38.31,38.33,38.25,38.25,35974.0,30.5877,30.6037,30.5398,30.5398,35974.0
2018-02-22 12:10:00,38.25,38.3,38.24,38.26,37361.0,30.5398,30.5797,30.5318,30.5478,37361.0
2018-02-22 12:15:00,38.26,38.3,38.21,38.25,37103.0,30.5478,30.5797,30.5079,30.5398,37103.0
2018-02-22 12:20:00,38.26,38.3,38.26,38.29,19916.0,30.5478,30.5797,30.5478,30.5717,19916.0
2018-02-22 12:25:00,38.28,38.34,38.24,38.24,52963.0,30.5637,30.6117,30.5318,30.5318,52963.0
2018-02-22 12:30:00,38.25,38.35,38.25,38.28,23630.0,30.5398,30.6196,30.5398,30.5637,23630.0
2018-02-22 12:35:00,38.29,38.3,38.25,38.28,38183.0,30.5717,30.5797,30.5398,30.5637,38183.0
2018-02-22 12:40:00,38.28,38.31,38.16,38.16,65955.0,30.5637,30.5877,30.4679,30.4679,65955.0
2018-02-22 12:45:00,38.17,38.19,38.04,38.04,43590.0,30.4759,30.4919,30.3721,30.3721,43590.0
2018-02-22 12:50:00,38.04,38.15,38.04,38.12,35073.0,30.3721,30.46,30.3721,30.436,35073.0
2018-02-22 12:55:00,38.12,38.24,38.12,38.13,25932.0,30.436,30.5318,30.436,30.444,25932.0
2018-02-22 13:00:00,38.14,38.19,38.11,38.15,23437.0,30.452,30.4919,30.428,30.46,23437.0
2018-02-22 13:05:00,38.15,38.21,38.11,38.19,23734.0,30.46,30.5079,30.428,30.4919,23734.0
2018-02-22 13:10:00,38.19,38.2,38.12,38.13,30756.0,30.4919,30.4999,30.436,30.444,30756.0
2018-02-22 13:15:00,38.13,38.18,38.05,38.09,36927.0,30.444,30.4839,30.3801,30.412,36927.0
2018-02-22 13:20:00,38.09,38.14,38.08,38.1,15579.0,30.412,30.452,30.4041,30.42,15579.0
2018-02-22 13:25:00,38.09,38.14,38.06,38.09,24672.0,30.412,30.452,30.3881,30.412,24672.0
2018-02-22 13:30:00,38.1,38.19,38.1,38.16,30187.0,30.42,30.4919,30.42,30.4679,30187.0
2018-02-22 13:35:00,38.15,38.16,38.06,38.06,29142.0,30.46,30.4679,30.3881,30.3881,29142.0
2018-02-22 13:40:00,38.08,38.09,38.01,38.04,46371.0,30.4041,30.412,30.3482,30.3721,46371.0
2018-02-22 13:45:00,38.03,38.08,38.0,38.07,56347.0,30.3641,30.4041,30.3402,30.3961,56347.0
2018-02-22 13:50:00,38.07,38.07,38.0,38.04,37654.0,30.3961,30.3961,30.3402,30.3721,37654.0
2018-02-22 13:55:00,38.04,38.1,38.02,38.03,33915.0,30.3721,30.42,30.3562,30.3641,33915.0
2018-02-22 14:00:00,38.03,38.08,38.01,38.06,45743.0,30.3641,30.4041,30.3482,30.3881,45743.0
2018-02-22 14:05:00,38.06,38.06,37.96,37.97,26847.0,30.3881,30.3881,30.3082,30.3162,26847.0
2018-02-22 14:10:00,37.97,37.99,37.93,37.98,59400.0,30.3162,30.3322,30.2843,30.3242,59400.0
2018-02-22 14:15:00,37.98,37.98,37.94,37.98,30120.0,30.3242,30.3242,30.2923,30.3242,30120.0
2018-02-22 14:20:00,37.98,37.98,37.95,37.96,20215.0,30.3242,30.3242,30.3003,30.3082,20215.0
2018-02-22 14:25:00,37.95,38.04,37.94,38.02,50926.0,30.3003,30.3721,30.2923,30.3562,50926.0
2018-02-22 14:30:00,38.03,38.04,37.99,38.03,39765.0,30.3641,30.3721,30.3322,30.3641,39765.0
2018-02-22 14:35:00,38.02,38.03,37.94,37.94,34153.0,30.3562,30.3641,30.2923,30.2923,34153.0
2018-02-22 14:40:00,37.96,38.01,37.94,37.95,41918.0,30.3082,30.3482,30.2923,30.3003,41918.0
2018-02-22 14:45:00,37.96,37.96,37.91,37.93,34471.0,30.3082,30.3082,30.2683,30.2843,34471.0
2018-02-22 14:50:00,37.92,37.95,37.87,37.95,79625.0,30.2763,30.3003,30.2364,30.3003,79625.0
2018-02-22 14:55:00,37.95,37.98,37.87,37.89,56227.0,30.3003,30.3242,30.2364,30.2524,56227.0
2018-02-22 15:00:00,37.89,37.96,37.88,37.91,64510.0,30.2524,30.3082,30.2444,30.2683,64510.0
2018-02-22 15:05:00,37.91,37.92,37.87,37.89,60128.0,30.2683,30.2763,30.2364,30.2524,60128.0
2018-02-22 15:10:00,37.89,37.9,37.87,37.88,44718.0,30.2524,30.2603,30.2364,30.2444,44718.0
2018-02-22 15:15:00,37.88,37.9,37.83,37.86,65481.0,30.2444,30.2603,30.2045,30.2284,65481.0
2018-02-22 15:20:00,37.86,37.87,37.76,37.76,77070.0,30.2284,30.2364,30.1486,30.1486,77070.0
2018-02-22 15:25:00,37.77,37.77,37.65,37.66,101068.0,30.1565,30.1565,30.0607,30.0687,101068.0
2018-02-22 15:30:00,37.66,37.76,37.66,37.76,91219.0,30.0687,30.1486,30.0687,30.1486,91219.0
2018-02-22 15:35:00,37.76,37.77,37.69,37.69,72224.0,30.1486,30.1565,30.0927,30.0927,72224.0
2018-02-22 15:40:00,37.68,37.68,37.63,37.66,87310.0,30.0847,30.0847,30.0448,30.0687,87310.0
2018-02-22 15:45:00,37.66,37.66,37.58,37.62,158960.0,30.0687,30.0687,30.0048,30.0368,158960.0
2018-02-22 15:50:00,37.63,37.75,37.62,37.68,172132.0,30.0448,30.1406,30.0368,30.0847,172132.0
2018-02-22 15:55:00,37.68,37.68,37.59,37.64,323120.0,30.0847,30.0847,30.0128,30.0528,323120.0
2018-02-23 09:30:00,37.8,37.87,37.69,37.86,99260.0,30.1805,30.2364,30.0927,30.2284,99260.0
2018-02-23 09:35:00,37.85,37.89,37.77,37.88,42407.0,30.2204,30.2524,30.1565,30.2444,42407.0
2018-02-23 09:40:00,37.87,38.06,37.83,38.0,56541.0,30.2364,30.3881,30.2045,30.3402,56541.0
2018-02-23 09:45:00,38.0,38.0,37.84,37.86,33526.0,30.3402,30.3402,30.2124,30.2284,33526.0
2018-02-23 09:50:00,37.87,38.08,37.86,38.02,67079.0,30.2364,30.4041,30.2284,30.3562,67079.0
2018-02-23 09:55:00,38.01,38.11,38.01,38.07,43668.0,30.3482,30.428,30.3482,30.3961,43668.0
2018-02-23 10:00:00,38.06,38.06,37.99,38.0,30906.0,30.3881,30.3881,30.3322,30.3402,30906.0
2018-02-23 10:05:00,38.02,38.05,37.95,37.95,27508.0,30.3562,30.3801,30.3003,30.3003,27508.0
2018-02-23 10:10:00,37.95,37.99,37.9,37.95,28482.0,30.3003,30.3322,30.2603,30.3003,28482.0
2018-02-23 10:15:00,37.95,37.96,37.88,37.93,33498.0,30.3003,30.3082,30.2444,30.2843,33498.0
2018-02-23 10:20:00,37.94,37.95,37.88,37.89,26361.0,30.2923,30.3003,30.2444,30.2524,26361.0
2018-02-23 10:25:00,37.89,37.93,37.89,37.92,30844.0,30.2524,30.2843,30.2524,30.2763,30844.0
2018-02-23 10:30:00,37.91,38.0,37.91,37.99,52748.0,30.2683,30.3402,30.2683,30.3322,52748.0
2018-02-23 10:35:00,37.98,38.03,37.95,37.98,39610.0,30.3242,30.3641,30.3003,30.3242,39610.0
2018-02-23 10:40:00,37.99,38.1,37.98,38.09,74668.0,30.3322,30.42,30.3242,30.412,74668.0
2018-02-23 10:45:00,38.09,38.1,38.02,38.02,38806.0,30.412,30.42,30.3562,30.3562,38806.0
2018-02-23 10:50:00,38.02,38.05,37.99,38.03,31099.0,30.3562,30.3801,30.3322,30.3641,31099.0
2018-02-23 10:55:00,38.02,38.06,38.01,38.04,40279.0,30.3562,30.3881,30.3482,30.3721,40279.0
2018-02-23 11:00:00,38.03,38.07,38.02,38.06,33492.0,30.3641,30.3961,30.3562,30.3881,33492.0
2018-02-23 11:05:00,38.06,38.06,38.0,38.03,25486.0,30.3881,30.3881,30.3402,30.3641,25486.0
2018-02-23 11:10:00,38.02,38.03,37.96,38.0,30925.0,30.3562,30.3641,30.3082,30.3402,30925.0
2018-02-23 11:15:00,38.0,38.03,37.94,37.96,38628.0,30.3402,30.3641,30.2923,30.3082,38628.0
2018-02-23 11:20:00,37.95,38.0,37.95,38.0,18053.0,30.3003,30.3402,30.3003,30.3402,18053.0
2018-02-23 11:25:00,38.0,38.0,37.96,37.99,22323.0,30.3402,30.3402,30.3082,30.3322,22323.0
2018-02-23 11:30:00,37.99,38.01,37.96,37.97,21239.0,30.3322,30.3482,30.3082,30.3162,21239.0
2018-02-23 11:35:00,37.98,38.0,37.96,37.98,25492.0,30.3242,30.3402,30.3082,30.3242,25492.0
2018-02-23 11:40:00,37.98,37.99,37.96,37.96,16930.0,30.3242,30.3322,30.3082,30.3082,16930.0
2018-02-23 11:45:00,37.96,38.03,37.96,38.02,27353.0,30.3082,30.3641,30.3082,30.3562,27353.0
2018-02-23 11:50:00,38.02,38.13,38.02,38.13,48056.0,30.3562,30.444,30.3562,30.444,48056.0
2018-02-23 11:55:00,38.13,38.16,38.11,38.16,38656.0,30.444,30.4679,30.428,30.4679,38656.0
2018-02-23 12:00:00,38.16,38.31,38.15,38.27,51678.0,30.4679,30.5877,30.46,30.5558,51678.0
2018-02-23 12:05:00,38.28,38.29,38.17,38.2,27205.0,30.5637,30.5717,30.4759,30.4999,27205.0
2018-02-23 12:10:00,38.21,38.22,38.17,38.21,13722.0,30.5079,30.5158,30.4759,30.5079,13722.0
2018-02-23 12:15:00,38.21,38.21,38.17,38.19,46568.0,30.5079,30.5079,30.4759,30.4919,46568.0
2018-02-23 12:20:00,38.19,38.25,38.17,38.25,46885.0,30.4919,30.5398,30.4759,30.5398,46885.0
2018-02-23 12:25:00,38.26,38.31,38.24,38.26,56511.0,30.5478,30.5877,30.5318,30.5478,56511.0
2018-02-23 12:30:00,38.27,38.28,38.24,38.26,49491.0,30.5558,30.5637,30.5318,30.5478,49491.0
2018-02-23 12:35:00,38.26,38.26,38.21,38.24,27970.0,30.5478,30.5478,30.5079,30.5318,27970.0
2018-02-23 12:40:00,38.23,38.25,38.19,38.21,20106.0,30.5238,30.5398,30.4919,30.5079,20106.0
2018-02-23 12:45:00,38.21,38.25,38.21,38.25,19080.0,30.5079,30.5398,30.5079,30.5398,19080.0
2018-02-23 12:50:00,38.24,38.3,38.24,38.28,36173.0,30.5318,30.5797,30.5318,30.5637,36173.0
2018-02-23 12:55:00,38.29,38.31,38.28,38.29,35529.0,30.5717,30.5877,30.5637,30.5717,35529.0
2018-02-23 13:00:00,38.29,38.3,38.28,38.28,12713.0,30.5717,30.5797,30.5637,30.5637,12713.0
2018-02-23 13:05:00,38.29,38.29,38.26,38.27,18082.0,30.5717,30.5717,30.5478,30.5558,18082.0
2018-02-23 13:10:00,38.28,38.3,38.27,38.28,28373.0,30.5637,30.5797,30.5558,30.5637,28373.0
2018-02-23 13:15:00,38.29,38.3,38.26,38.3,62268.0,30.5717,30.5797,30.5478,30.5797,62268.0
2018-02-23 13:20:00,38.3,38.38,38.29,38.37,72872.0,30.5797,30.6436,30.5717,30.6356,72872.0
2018-02-23 13:25:00,38.37,38.42,38.36,38.41,33570.0,30.6356,30.6755,30.6276,30.6675,33570.0
2018-02-23 13:30:00,38.41,38.45,38.39,38.43,32853.0,30.6675,30.6995,30.6516,30.6835,32853.0
2018-02-23 13:35:00,38.42,38.46,38.42,38.44,32669.0,30.6755,30.7075,30.6755,30.6915,32669.0
2018-02-23 13:40:00,38.44,38.48,38.43,38.45,22951.0,30.6915,30.7234,30.6835,30.6995,22951.0
2018-02-23 13:45:00,38.45,38.47,38.44,38.45,35393.0,30.6995,30.7154,30.6915,30.6995,35393.0
2018-02-23 13:50:00,38.46,38.46,38.42,38.43,20437.0,30.7075,30.7075,30.6755,30.6835,20437.0
2018-02-23 13:55:00,38.44,38.49,38.43,38.49,24248.0,30.6915,30.7314,30.6835,30.7314,24248.0
2018-02-23 14:00:00,38.5,38.53,38.48,38.5,28197.0,30.7394,30.7634,30.7234,30.7394,28197.0
2018-02-23 14:05:00,38.51,38.56,38.51,38.54,58635.0,30.7474,30.7873,30.7474,30.7713,58635.0
2018-02-23 14:10:00,38.55,38.64,38.53,38.62,80357.0,30.7793,30.8512,30.7634,30.8352,80357.0
2018-02-23 14:15:00,38.62,38.66,38.6,38.63,42650.0,30.8352,30.8671,30.8192,30.8432,42650.0
2018-02-23 14:20:00,38.63,38.68,38.62,38.68,85024.0,30.8432,30.8831,30.8352,30.8831,85024.0
2018-02-23 14:25:00,38.67,38.68,38.6,38.6,35789.0,30.8751,30.8831,30.8192,30.8192,35789.0
2018-02-23 14:30:00,38.61,38.66,38.6,38.66,27404.0,30.8272,30.8671,30.8192,30.8671,27404.0
2018-02-23 14:35:00,38.66,38.66,38.57,38.57,45296.0,30.8671,30.8671,30.7953,30.7953,45296.0
2018-02-23 14:40:00,38.58,38.63,38.57,38.6,43346.0,30.8033,30.8432,30.7953,30.8192,43346.0
2018-02-23 14:45:00,38.59,38.62,38.59,38.6,22596.0,30.8113,30.8352,30.8113,30.8192,22596.0
2018-02-23 14:50:00,38.61,38.63,38.6,38.61,44644.0,30.8272,30.8432,30.8192,30.8272,44644.0
2018-02-23 14:55:00,38.61,38.62,38.59,38.61,24629.0,30.8272,30.8352,30.8113,30.8272,24629.0
2018-02-23 15:00:00,38.6,38.6,38.57,38.59,68754.0,30.8192,30.8192,30.7953,30.8113,68754.0
2018-02-23 15:05:00,38.59,38.6,38.57,38.59,42051.0,30.8113,30.8192,30.7953,30.8113,42051.0
2018-02-23 15:10:00,38.6,38.6,38.58,38.59,18583.0,30.8192,30.8192,30.8033,30.8113,18583.0
2018-02-23 15:15:00,38.6,38.63,38.59,38.61,53325.0,30.8192,30.8432,30.8113,30.8272,53325.0
2018-02-23 15:20:00,38.61,38.65,38.61,38.64,54541.0,30.8272,30.8592,30.8272,30.8512,54541.0
2018-02-23 15:25:00,38.64,38.67,38.64,38.65,51140.0,30.8512,30.8751,30.8512,30.8592,51140.0
2018-02-23 15:30:00,38.66,38.67,38.64,38.64,69817.0,30.8671,30.8751,30.8512,30.8512,69817.0
2018-02-23 15:35:00,38.64,38.66,38.63,38.64,72542.0,30.8512,30.8671,30.8432,30.8512,72542.0
2018-02-23 15:40:00,38.64,38.67,38.62,38.66,103972.0,30.8512,30.8751,30.8352,30.8671,103972.0
2018-02-23 15:45:00,38.65,38.65,38.62,38.64,134822.0,30.8592,30.8592,30.8352,30.8512,134822.0
2018-02-23 15:50:00,38.64,38.64,38.62,38.63,87987.0,30.8512,30.8512,30.8352,30.8432,87987.0
2018-02-23 15:55:00,38.62,38.75,38.6,38.72,454323.0,30.8352,30.939,30.8192,30.9151,454323.0
2018-02-26 09:30:00,39.02,39.13,38.97,39.13,135629.0,31.1546,31.2424,31.1147,31.2424,135629.0
2018-02-26 09:35:00,39.14,39.28,39.11,39.15,94354.0,31.2504,31.3622,31.2264,31.2584,94354.0
2018-02-26 09:40:00,39.14,39.2,39.02,39.16,75082.0,31.2504,31.2983,31.1546,31.2664,75082.0
2018-02-26 09:45:00,39.16,39.36,39.11,39.36,95043.0,31.2664,31.426,31.2264,31.426,95043.0
2018-02-26 09:50:00,39.36,39.36,39.23,39.28,78721.0,31.426,31.426,31.3223,31.3622,78721.0
2018-02-26 09:55:00,39.27,39.37,39.26,39.3,54177.0,31.3542,31.434,31.3462,31.3781,54177.0
2018-02-26 10:00:00,39.3,39.32,39.22,39.24,69053.0,31.3781,31.3941,31.3143,31.3302,69053.0
2018-02-26 10:05:00,39.23,39.27,39.17,39.22,40885.0,31.3223,31.3542,31.2743,31.3143,40885.0
2018-02-26 10:10:00,39.21,39.21,39.12,39.13,43362.0,31.3063,31.3063,31.2344,31.2424,43362.0
2018-02-26 10:15:00,39.12,39.19,39.12,39.16,42570.0,31.2344,31.2903,31.2344,31.2664,42570.0
2018-02-26 10:20:00,39.16,39.16,39.0,39.02,50374.0,31.2664,31.2664,31.1386,31.1546,50374.0
2018-02-26 10:25:00,39.03,39.06,38.95,39.01,46056.0,31.1626,31.1865,31.0987,31.1466,46056.0
2018-02-26 10:30:00,39.01,39.05,38.88,38.92,55054.0,31.1466,31.1785,31.0428,31.0747,55054.0
2018-02-26 10:35:00,38.93,38.99,38.9,38.97,39107.0,31.0827,31.1306,31.0588,31.1147,39107.0
2018-02-26 10:40:00,38.98,39.11,38.96,39.07,28708.0,31.1226,31.2264,31.1067,31.1945,28708.0
2018-02-26 10:45:00,39.07,39.08,38.97,38.99,41811.0,31.1945,31.2025,31.1147,31.1306,41811.0
2018-02-26 10:50:00,39.0,39.06,38.98,39.02,31862.0,31.1386,31.1865,31.1226,31.1546,31862.0
2018-02-26 10:55:00,39.02,39.03,38.94,38.95,29511.0,31.1546,31.1626,31.0907,31.0987,29511.0
2018-02-26 11:00:00,38.96,39.0,38.92,39.0,38310.0,31.1067,31.1386,31.0747,31.1386,38310.0
2018-02-26 11:05:00,39.0,39.05,39.0,39.02,24110.0,31.1386,31.1785,31.1386,31.1546,24110.0
2018-02-26 11:10:00,39.02,39.11,39.01,39.08,40817.0,31.1546,31.2264,31.1466,31.2025,40817.0
2018-02-26 11:15:00,39.08,39.12,39.06,39.07,38906.0,31.2025,31.2344,31.1865,31.1945,38906.0
2018-02-26 11:20:00,39.06,39.07,39.02,39.06,38038.0,31.1865,31.1945,31.1546,31.1865,38038.0
2018-02-26 11:25:00,39.06,39.19,39.05,39.15,68852.0,31.1865,31.2903,31.1785,31.2584,68852.0
2018-02-26 11:30:00,39.14,39.15,39.11,39.12,25427.0,31.2504,31.2584,31.2264,31.2344,25427.0
2018-02-26 11:35:00,39.11,39.13,39.07,39.08,23785.0,31.2264,31.2424,31.1945,31.2025,23785.0
2018-02-26 11:40:00,39.08,39.08,39.04,39.04,13247.0,31.2025,31.2025,31.1705,31.1705,13247.0
2018-02-26 11:45:00,39.03,39.07,38.96,38.97,25293.0,31.1626,31.1945,31.1067,31.1147,25293.0
2018-02-26 11:50:00,38.97,38.98,38.94,38.95,23425.0,31.1147,31.1226,31.0907,31.0987,23425.0
2018-02-26 11:55:00,38.94,38.94,38.84,38.88,47564.0,31.0907,31.0907,31.0109,31.0428,47564.0
2018-02-26 12:00:00,38.86,38.87,38.79,38.79,39988.0,31.0268,31.0348,30.9709,30.9709,39988.0
2018-02-26 12:05:00,38.79,38.84,38.78,38.8,17752.0,30.9709,31.0109,30.963,30.9789,17752.0
2018-02-26 12:10:00,38.79,38.85,38.79,38.84,21032.0,30.9709,31.0188,30.9709,31.0109,21032.0
2018-02-26 12:15:00,38.85,38.87,38.81,38.81,28218.0,31.0188,31.0348,30.9869,30.9869,28218.0
2018-02-26 12:20:00,38.81,38.81,38.78,38.79,17124.0,30.9869,30.9869,30.963,30.9709,17124.0
2018-02-26 12:25:00,38.8,38.8,38.73,38.76,40381.0,30.9789,30.9789,30.923,30.947,40381.0
2018-02-26 12:30:00,38.76,38.76,38.7,38.71,15422.0,30.947,30.947,30.8991,30.9071,15422.0
2018-02-26 12:35:00,38.71,38.76,38.71,38.73,36590.0,30.9071,30.947,30.9071,30.923,36590.0
2018-02-26 12:40:00,38.73,38.74,38.65,38.66,20720.0,30.923,30.931,30.8592,30.8671,20720.0
2018-02-26 12:45:00,38.66,38.71,38.65,38.71,29468.0,30.8671,30.9071,30.8592,30.9071,29468.0
2018-02-26 12:50:00,38.71,38.77,38.7,38.77,32356.0,30.9071,30.955,30.8991,30.955,32356.0
2018-02-26 12:55:00,38.77,38.8,38.76,38.8,15399.0,30.955,30.9789,30.947,30.9789,15399.0
2018-02-26 13:00:00,38.8,38.84,38.71,38.8,44635.0,30.9789,31.0109,30.9071,30.9789,44635.0
2018-02-26 13:05:00,38.79,38.8,38.76,38.79,25306.0,30.9709,30.9789,30.947,30.9709,25306.0
2018-02-26 13:10:00,38.79,38.8,38.78,38.78,11675.0,30.9709,30.9789,30.963,30.963,11675.0
2018-02-26 13:15:00,38.78,38.78,38.72,38.73,33123.0,30.963,30.963,30.9151,30.923,33123.0
2018-02-26 13:20:00,38.72,38.76,38.71,38.76,20035.0,30.9151,30.947,30.9071,30.947,20035.0
2018-02-26 13:25:00,38.76,38.77,38.73,38.76,16036.0,30.947,30.955,30.923,30.947,16036.0
2018-02-26 13:30:00,38.76,38.76,38.7,38.76,28828.0,30.947,30.947,30.8991,30.947,28828.0
2018-02-26 13:35:00,38.77,38.79,38.74,38.79,24490.0,30.955,30.9709,30.931,30.9709,24490.0
2018-02-26 13:40:00,38.79,38.85,38.78,38.84,44159.0,30.9709,31.0188,30.963,31.0109,44159.0
2018-02-26 13:45:00,38.84,38.85,38.8,38.81,21679.0,31.0109,31.0188,30.9789,30.9869,21679.0
2018-02-26 13:50:00,38.81,38.82,38.8,38.82,16841.0,30.9869,30.9949,30.9789,30.9949,16841.0
2018-02-26 13:55:00,38.82,38.87,38.81,38.84,56269.0,30.9949,31.0348,30.9869,31.0109,56269.0
2018-02-26 14:00:00,38.84,38.84,38.81,38.83,27902.0,31.0109,31.0109,30.9869,31.0029,27902.0
2018-02-26 14:05:00,38.82,38.91,38.82,38.91,33002.0,30.9949,31.0668,30.9949,31.0668,33002.0
2018-02-26 14:10:00,38.91,38.97,38.9,38.95,52329.0,31.0668,31.1147,31.0588,31.0987,52329.0
2018-02-26 14:15:00,38.94,38.97,38.94,38.97,29053.0,31.0907,31.1147,31.0907,31.1147,29053.0
2018-02-26 14:20:00,38.97,38.98,38.94,38.98,46770.0,31.1147,31.1226,31.0907,31.1226,46770.0
2018-02-26 14:25:00,38.98,39.0,38.95,38.96,55940.0,31.1226,31.1386,31.0987,31.1067,55940.0
2018-02-26 14:30:00,38.95,38.95,38.89,38.9,29838.0,31.0987,31.0987,31.0508,31.0588,29838.0
2018-02-26 14:35:00,38.9,39.02,38.9,39.01,50417.0,31.0588,31.1546,31.0588,31.1466,50417.0
2018-02-26 14:40:00,39.01,39.06,39.0,39.04,37910.0,31.1466,31.1865,31.1386,31.1705,37910.0
2018-02-26 14:45:00,39.04,39.04,38.98,38.99,26407.0,31.1705,31.1705,31.1226,31.1306,26407.0
2018-02-26 14:50:00,38.98,39.07,38.97,39.07,36961.0,31.1226,31.1945,31.1147,31.1945,36961.0
2018-02-26 14:55:00,39.06,39.09,39.03,39.09,28259.0,31.1865,31.2105,31.1626,31.2105,28259.0
2018-02-26 15:00:00,39.09,39.09,39.06,39.08,33169.0,31.2105,31.2105,31.1865,31.2025,33169.0
2018-02-26 15:05:00,39.09,39.1,39.05,39.09,46125.0,31.2105,31.2185,31.1785,31.2105,46125.0
2018-02-26 15:10:00,39.1,39.13,39.09,39.13,41333.0,31.2185,31.2424,31.2105,31.2424,41333.0
2018-02-26 15:15:00,39.12,39.13,39.09,39.13,32542.0,31.2344,31.2424,31.2105,31.2424,32542.0
2018-02-26 15:20:00,39.12,39.2,39.12,39.18,87279.0,31.2344,31.2983,31.2344,31.2823,87279.0
2018-02-26 15:25:00,39.18,39.19,39.17,39.17,49305.0,31.2823,31.2903,31.2743,31.2743,49305.0
2018-02-26 15:30:00,39.18,39.21,39.15,39.21,52745.0,31.2823,31.3063,31.2584,31.3063,52745.0
2018-02-26 15:35:00,39.2,39.24,39.18,39.22,77425.0,31.2983,31.3302,31.2823,31.3143,77425.0
2018-02-26 15:40:00,39.21,39.22,39.19,39.21,75780.0,31.3063,31.3143,31.2903,31.3063,75780.0
2018-02-26 15:45:00,39.2,39.22,39.18,39.2,86650.0,31.2983,31.3143,31.2823,31.2983,86650.0
2018-02-26 15:50:00,39.2,39.25,39.2,39.22,127944.0,31.2983,31.3382,31.2983,31.3143,127944.0
2018-02-26 15:55:00,39.23,39.33,39.22,39.32,304688.0,31.3223,31.4021,31.3143,31.3941,304688.0
2018-02-27 09:30:00,39.1,39.13,38.75,38.97,95448.0,31.2185,31.2424,30.939,31.1147,95448.0
2018-02-27 09:35:00,38.95,39.21,38.95,39.21,106141.0,31.0987,31.3063,31.0987,31.3063,106141.0
2018-02-27 09:40:00,39.2,39.23,39.11,39.17,66004.0,31.2983,31.3223,31.2264,31.2743,66004.0
2018-02-27 09:45:00,39.17,39.26,39.07,39.25,141648.0,31.2743,31.3462,31.1945,31.3382,141648.0
2018-02-27 09:50:00,39.25,39.31,39.05,39.05,277881.0,31.3382,31.3861,31.1785,31.1785,277881.0
2018-02-27 09:55:00,39.06,39.07,38.83,38.87,121671.0,31.1865,31.1945,31.0029,31.0348,121671.0
2018-02-27 10:00:00,38.86,38.9,38.7,38.78,63169.0,31.0268,31.0588,30.8991,30.963,63169.0
2018-02-27 10:05:00,38.76,38.82,38.68,38.82,59177.0,30.947,30.9949,30.8831,30.9949,59177.0
2018-02-27 10:10:00,38.83,38.86,38.71,38.71,119745.0,31.0029,31.0268,30.9071,30.9071,119745.0
2018-02-27 10:15:00,38.7,38.7,38.58,38.59,39630.0,30.8991,30.8991,30.8033,30.8113,39630.0
2018-02-27 10:20:00,38.59,38.7,38.59,38.67,38117.0,30.8113,30.8991,30.8113,30.8751,38117.0
2018-02-27 10:25:00,38.66,38.69,38.6,38.67,52943.0,30.8671,30.8911,30.8192,30.8751,52943.0
2018-02-27 10:30:00,38.66,38.66,38.58,38.65,46666.0,30.8671,30.8671,30.8033,30.8592,46666.0
2018-02-27 10:35:00,38.65,38.65,38.56,38.58,42650.0,30.8592,30.8592,30.7873,30.8033,42650.0
2018-02-27 10:40:00,38.58,38.6,38.47,38.49,164691.0,30.8033,30.8192,30.7154,30.7314,164691.0
2018-02-27 10:45:00,38.5,38.52,38.36,38.41,106945.0,30.7394,30.7554,30.6276,30.6675,106945.0
2018-02-27 10:50:00,38.4,38.4,38.16,38.16,121379.0,30.6596,30.6596,30.4679,30.4679,121379.0
2018-02-27 10:55:00,38.16,38.41,38.16,38.41,51575.0,30.4679,30.6675,30.4679,30.6675,51575.0
2018-02-27 11:00:00,38.4,38.44,38.29,38.44,57776.0,30.6596,30.6915,30.5717,30.6915,57776.0
2018-02-27 11:05:00,38.44,38.53,38.39,38.5,44026.0,30.6915,30.7634,30.6516,30.7394,44026.0
2018-02-27 11:10:00,38.52,38.54,38.46,38.46,41400.0,30.7554,30.7713,30.7075,30.7075,41400.0
2018-02-27 11:15:00,38.47,38.47,38.41,38.41,50151.0,30.7154,30.7154,30.6675,30.6675,50151.0
2018-02-27 11:20:00,38.41,38.54,38.37,38.53,46571.0,30.6675,30.7713,30.6356,30.7634,46571.0
2018-02-27 11:25:00,38.53,38.54,38.46,38.53,42875.0,30.7634,30.7713,30.7075,30.7634,42875.0
2018-02-27 11:30:00,38.54,38.56,38.49,38.51,57943.0,30.7713,30.7873,30.7314,30.7474,57943.0
2018-02-27 11:35:00,38.5,38.52,38.47,38.48,33645.0,30.7394,30.7554,30.7154,30.7234,33645.0
2018-02-27 11:40:00,38.48,38.48,38.39,38.41,40281.0,30.7234,30.7234,30.6516,30.6675,40281.0
2018-02-27 11:45:00,38.4,38.49,38.38,38.49,40542.0,30.6596,30.7314,30.6436,30.7314,40542.0
2018-02-27 11:50:00,38.48,38.49,38.43,38.46,36903.0,30.7234,30.7314,30.6835,30.7075,36903.0
2018-02-27 11:55:00,38.47,38.5,38.44,38.44,38188.0,30.7154,30.7394,30.6915,30.6915,38188.0
2018-02-27 12:00:00,38.45,38.49,38.45,38.46,26892.0,30.6995,30.7314,30.6995,30.7075,26892.0
2018-02-27 12:05:00,38.45,38.5,38.43,38.44,28087.0,30.6995,30.7394,30.6835,30.6915,28087.0
2018-02-27 12:10:00,38.44,38.44,38.39,38.39,20177.0,30.6915,30.6915,30.6516,30.6516,20177.0
2018-02-27 12:15:00,38.39,38.4,38.37,38.39,23283.0,30.6516,30.6596,30.6356,30.6516,23283.0
2018-02-27 12:20:00,38.38,38.43,38.37,38.43,24903.0,30.6436,30.6835,30.6356,30.6835,24903.0
2018-02-27 12:25:00,38.44,38.49,38.43,38.48,35777.0,30.6915,30.7314,30.6835,30.7234,35777.0
2018-02-27 12:30:00,38.48,38.59,38.47,38.53,39595.0,30.7234,30.8113,30.7154,30.7634,39595.0
2018-02-27 12:35:00,38.53,38.59,38.52,38.58,24257.0,30.7634,30.8113,30.7554,30.8033,24257.0
2018-02-27 12:40:00,38.59,38.63,38.58,38.59,35408.0,30.8113,30.8432,30.8033,30.8113,35408.0
2018-02-27 12:45:00,38.59,38.64,38.58,38.63,54395.0,30.8113,30.8512,30.8033,30.8432,54395.0
2018-02-27 12:50:00,38.63,38.71,38.62,38.69,59118.0,30.8432,30.9071,30.8352,30.8911,59118.0
2018-02-27 12:55:00,38.69,38.71,38.66,38.67,21973.0,30.8911,30.9071,30.8671,30.8751,21973.0
2018-02-27 13:00:00,38.67,38.68,38.61,38.62,34601.0,30.8751,30.8831,30.8272,30.8352,34601.0
2018-02-27 13:05:00,38.62,38.69,38.61,38.67,49876.0,30.8352,30.8911,30.8272,30.8751,49876.0
2018-02-27 13:10:00,38.67,38.7,38.65,38.67,42626.0,30.8751,30.8991,30.8592,30.8751,42626.0
2018-02-27 13:15:00,38.68,38.69,38.63,38.67,55871.0,30.8831,30.8911,30.8432,30.8751,55871.0
2018-02-27 13:20:00,38.67,38.68,38.62,38.66,24149.0,30.8751,30.8831,30.8352,30.8671,24149.0
2018-02-27 13:25:00,38.65,38.66,38.62,38.66,29786.0,30.8592,30.8671,30.8352,30.8671,29786.0
2018-02-27 13:30:00,38.66,38.7,38.65,38.68,13698.0,30.8671,30.8991,30.8592,30.8831,13698.0
2018-02-27 13:35:00,38.69,38.71,38.61,38.64,24450.0,30.8911,30.9071,30.8272,30.8512,24450.0
2018-02-27 13:40:00,38.64,38.69,38.64,38.69,17674.0,30.8512,30.8911,30.8512,30.8911,17674.0
2018-02-27 13:45:00,38.7,38.8,38.68,38.73,54505.0,30.8991,30.9789,30.8831,30.923,54505.0
2018-02-27 13:50:00,38.72,38.72,38.62,38.62,43256.0,30.9151,30.9151,30.8352,30.8352,43256.0
2018-02-27 13:55:00,38.62,38.63,38.56,38.59,28007.0,30.8352,30.8432,30.7873,30.8113,28007.0
2018-02-27 14:00:00,38.59,38.61,38.53,38.54,25284.0,30.8113,30.8272,30.7634,30.7713,25284.0
2018-02-27 14:05:00,38.53,38.53,38.47,38.51,38139.0,30.7634,30.7634,30.7154,30.7474,38139.0
2018-02-27 14:10:00,38.51,38.55,38.5,38.52,46448.0,30.7474,30.7793,30.7394,30.7554,46448.0
2018-02-27 14:15:00,38.52,38.6,38.52,38.57,35786.0,30.7554,30.8192,30.7554,30.7953,35786.0
2018-02-27 14:20:00,38.57,38.58,38.53,38.54,34776.0,30.7953,30.8033,30.7634,30.7713,34776.0
2018-02-27 14:25:00,38.54,38.6,38.53,38.59,25243.0,30.7713,30.8192,30.7634,30.8113,25243.0
2018-02-27 14:30:00,38.58,38.65,38.57,38.65,46857.0,30.8033,30.8592,30.7953,30.8592,46857.0
2018-02-27 14:35:00,38.64,38.66,38.6,38.6,16551.0,30.8512,30.8671,30.8192,30.8192,16551.0
2018-02-27 14:40:00,38.61,38.61,38.58,38.59,26856.0,30.8272,30.8272,30.8033,30.8113,26856.0
2018-02-27 14:45:00,38.58,38.59,38.53,38.53,40101.0,30.8033,30.8113,30.7634,30.7634,40101.0
2018-02-27 14:50:00,38.53,38.54,38.49,38.51,26380.0,30.7634,30.7713,30.7314,30.7474,26380.0
2018-02-27 14:55:00,38.51,38.56,38.51,38.54,43112.0,30.7474,30.7873,30.7474,30.7713,43112.0
2018-02-27 15:00:00,38.54,38.6,38.53,38.58,44436.0,30.7713,30.8192,30.7634,30.8033,44436.0
2018-02-27 15:05:00,38.58,38.58,38.52,38.52,39824.0,30.8033,30.8033,30.7554,30.7554,39824.0
2018-02-27 15:10:00,38.51,38.53,38.49,38.5,31547.0,30.7474,30.7634,30.7314,30.7394,31547.0
2018-02-27 15:15:00,38.5,38.54,38.49,38.5,36238.0,30.7394,30.7713,30.7314,30.7394,36238.0
2018-02-27 15:20:00,38.51,38.53,38.44,38.44,50084.0,30.7474,30.7634,30.6915,30.6915,50084.0
2018-02-27 15:25:00,38.44,38.47,38.4,38.46,36273.0,30.6915,30.7154,30.6596,30.7075,36273.0
2018-02-27 15:30:00,38.46,38.49,38.44,38.45,42629.0,30.7075,30.7314,30.6915,30.6995,42629.0
2018-02-27 15:35:00,38.45,38.51,38.42,38.5,58576.0,30.6995,30.7474,30.6755,30.7394,58576.0
2018-02-27 15:40:00,38.49,38.52,38.47,38.49,72945.0,30.7314,30.7554,30.7154,30.7314,72945.0
2018-02-27 15:45:00,38.5,38.52,38.48,38.49,87709.0,30.7394,30.7554,30.7234,30.7314,87709.0
2018-02-27 15:50:00,38.5,38.5,38.43,38.43,83898.0,30.7394,30.7394,30.6835,30.6835,83898.0
2018-02-27 15:55:00,38.43,38.47,38.41,38.43,352034.0,30.6835,30.7154,30.6675,30.6835,352034.0
2018-02-28 09:30:00,38.48,38.97,38.48,38.87,140024.0,30.7234,31.1147,30.7234,31.0348,140024.0
2018-02-28 09:35:00,38.85,38.92,38.73,38.83,90614.0,31.0188,31.0747,30.923,31.0029,90614.0
2018-02-28 09:40:00,38.83,38.9,38.77,38.81,88868.0,31.0029,31.0588,30.955,30.9869,88868.0
2018-02-28 09:45:00,38.76,38.83,38.75,38.8,61392.0,30.947,31.0029,30.939,30.9789,61392.0
2018-02-28 09:50:00,38.8,39.05,38.8,39.02,125558.0,30.9789,31.1785,30.9789,31.1546,125558.0
2018-02-28 09:55:00,39.0,39.02,38.86,38.88,69603.0,31.1386,31.1546,31.0268,31.0428,69603.0
2018-02-28 10:00:00,38.86,38.92,38.79,38.81,60820.0,31.0268,31.0747,30.9709,30.9869,60820.0
2018-02-28 10:05:00,38.81,38.81,38.67,38.68,36032.0,30.9869,30.9869,30.8751,30.8831,36032.0
2018-02-28 10:10:00,38.67,38.71,38.63,38.65,24569.0,30.8751,30.9071,30.8432,30.8592,24569.0
2018-02-28 10:15:00,38.65,38.71,38.59,38.65,22799.0,30.8592,30.9071,30.8113,30.8592,22799.0
2018-02-28 10:20:00,38.65,38.65,38.6,38.64,26696.0,30.8592,30.8592,30.8192,30.8512,26696.0
2018-02-28 10:25:00,38.65,38.71,38.62,38.68,19714.0,30.8592,30.9071,30.8352,30.8831,19714.0
2018-02-28 10:30:00,38.68,38.72,38.62,38.68,102518.0,30.8831,30.9151,30.8352,30.8831,102518.0
2018-02-28 10:35:00,38.68,38.69,38.6,38.62,39085.0,30.8831,30.8911,30.8192,30.8352,39085.0
2018-02-28 10:40:00,38.62,38.64,38.55,38.57,42546.0,30.8352,30.8512,30.7793,30.7953,42546.0
2018-02-28 10:45:00,38.57,38.57,38.46,38.48,47630.0,30.7953,30.7953,30.7075,30.7234,47630.0
2018-02-28 10:50:00,38.49,38.52,38.43,38.45,32180.0,30.7314,30.7554,30.6835,30.6995,32180.0
2018-02-28 10:55:00,38.45,38.49,38.37,38.4,50514.0,30.6995,30.7314,30.6356,30.6596,50514.0
2018-02-28 11:00:00,38.4,38.44,38.36,38.42,29509.0,30.6596,30.6915,30.6276,30.6755,29509.0
2018-02-28 11:05:00,38.42,38.49,38.41,38.41,26605.0,30.6755,30.7314,30.6675,30.6675,26605.0
2018-02-28 11:10:00,38.4,38.47,38.38,38.42,42573.0,30.6596,30.7154,30.6436,30.6755,42573.0
2018-02-28 11:15:00,38.42,38.5,38.42,38.49,25538.0,30.6755,30.7394,30.6755,30.7314,25538.0
2018-02-28 11:20:00,38.48,38.57,38.47,38.54,40974.0,30.7234,30.7953,30.7154,30.7713,40974.0
2018-02-28 11:25:00,38.53,38.53,38.39,38.41,37257.0,30.7634,30.7634,30.6516,30.6675,37257.0
2018-02-28 11:30:00,38.41,38.48,38.41,38.46,41012.0,30.6675,30.7234,30.6675,30.7075,41012.0
2018-02-28 11:35:00,38.45,38.5,38.43,38.43,81036.0,30.6995,30.7394,30.6835,30.6835,81036.0
2018-02-28 11:40:00,38.44,38.46,38.41,38.43,132593.0,30.6915,30.7075,30.6675,30.6835,132593.0
2018-02-28 11:45:00,38.43,38.46,38.36,38.45,152568.0,30.6835,30.7075,30.6276,30.6995,152568.0
2018-02-28 11:50:00,38.45,38.5,38.44,38.47,43411.0,30.6995,30.7394,30.6915,30.7154,43411.0
2018-02-28 11:55:00,38.47,38.63,38.45,38.62,59513.0,30.7154,30.8432,30.6995,30.8352,59513.0
2018-02-28 12:00:00,38.63,38.68,38.56,38.63,45322.0,30.8432,30.8831,30.7873,30.8432,45322.0
2018-02-28 12:05:00,38.63,38.64,38.59,38.61,16895.0,30.8432,30.8512,30.8113,30.8272,16895.0
2018-02-28 12:10:00,38.61,38.61,38.54,38.54,29195.0,30.8272,30.8272,30.7713,30.7713,29195.0
2018-02-28 12:15:00,38.55,38.59,38.5,38.52,27519.0,30.7793,30.8113,30.7394,30.7554,27519.0
2018-02-28 12:20:00,38.53,38.57,38.51,38.55,19756.0,30.7634,30.7953,30.7474,30.7793,19756.0
2018-02-28 12:25:00,38.56,38.56,38.53,38.53,20285.0,30.7873,30.7873,30.7634,30.7634,20285.0
2018-02-28 12:30:00,38.53,38.6,38.5,38.6,69353.0,30.7634,30.8192,30.7394,30.8192,69353.0
2018-02-28 12:35:00,38.6,38.7,38.6,38.68,56003.0,30.8192,30.8991,30.8192,30.8831,56003.0
2018-02-28 12:40:00,38.68,38.74,38.68,38.69,101024.0,30.8831,30.931,30.8831,30.8911,101024.0
2018-02-28 12:45:00,38.69,38.76,38.69,38.74,38045.0,30.8911,30.947,30.8911,30.931,38045.0
2018-02-28 12:50:00,38.74,38.75,38.65,38.66,56967.0,30.931,30.939,30.8592,30.8671,56967.0
2018-02-28 12:55:00,38.66,38.66,38.59,38.59,34512.0,30.8671,30.8671,30.8113,30.8113,34512.0
2018-02-28 13:00:00,38.58,38.6,38.54,38.54,33119.0,30.8033,30.8192,30.7713,30.7713,33119.0
2018-02-28 13:05:00,38.54,38.55,38.5,38.52,30564.0,30.7713,30.7793,30.7394,30.7554,30564.0
2018-02-28 13:10:00,38.53,38.57,38.52,38.54,20121.0,30.7634,30.7953,30.7554,30.7713,20121.0
2018-02-28 13:15:00,38.55,38.55,38.53,38.53,17973.0,30.7793,30.7793,30.7634,30.7634,17973.0
2018-02-28 13:20:00,38.54,38.55,38.52,38.54,11300.0,30.7713,30.7793,30.7554,30.7713,11300.0
2018-02-28 13:25:00,38.53,38.54,38.46,38.49,26659.0,30.7634,30.7713,30.7075,30.7314,26659.0
2018-02-28 13:30:00,38.5,38.57,38.5,38.55,20780.0,30.7394,30.7953,30.7394,30.7793,20780.0
2018-02-28 13:35:00,38.55,38.62,38.54,38.58,18499.0,30.7793,30.8352,30.7713,30.8033,18499.0
2018-02-28 13:40:00,38.59,38.63,38.58,38.6,31763.0,30.8113,30.8432,30.8033,30.8192,31763.0
2018-02-28 13:45:00,38.59,38.61,38.55,38.55,16159.0,30.8113,30.8272,30.7793,30.7793,16159.0
2018-02-28 13:50:00,38.54,38.58,38.51,38.57,23699.0,30.7713,30.8033,30.7474,30.7953,23699.0
2018-02-28 13:55:00,38.58,38.63,38.58,38.62,21364.0,30.8033,30.8432,30.8033,30.8352,21364.0
2018-02-28 14:00:00,38.63,38.72,38.62,38.72,30843.0,30.8432,30.9151,30.8352,30.9151,30843.0
2018-02-28 14:05:00,38.72,38.73,38.66,38.67,20710.0,30.9151,30.923,30.8671,30.8751,20710.0
2018-02-28 14:10:00,38.68,38.69,38.63,38.64,21506.0,30.8831,30.8911,30.8432,30.8512,21506.0
2018-02-28 14:15:00,38.65,38.68,38.63,38.64,28441.0,30.8592,30.8831,30.8432,30.8512,28441.0
2018-02-28 14:20:00,38.64,38.65,38.59,38.6,27358.0,30.8512,30.8592,30.8113,30.8192,27358.0
2018-02-28 14:25:00,38.59,38.63,38.59,38.59,27802.0,30.8113,30.8432,30.8113,30.8113,27802.0
2018-02-28 14:30:00,38.59,38.6,38.54,38.56,32167.0,30.8113,30.8192,30.7713,30.7873,32167.0
2018-02-28 14:35:00,38.55,38.57,38.52,38.52,20106.0,30.7793,30.7953,30.7554,30.7554,20106.0
2018-02-28 14:40:00,38.52,38.57,38.51,38.55,29121.0,30.7554,30.7953,30.7474,30.7793,29121.0
2018-02-28 14:45:00,38.54,38.56,38.51,38.52,43981.0,30.7713,30.7873,30.7474,30.7554,43981.0
2018-02-28 14:50:00,38.51,38.51,38.46,38.48,28391.0,30.7474,30.7474,30.7075,30.7234,28391.0
2018-02-28 14:55:00,38.47,38.5,38.44,38.48,30420.0,30.7154,30.7394,30.6915,30.7234,30420.0
2018-02-28 15:00:00,38.49,38.52,38.44,38.46,39996.0,30.7314,30.7554,30.6915,30.7075,39996.0
2018-02-28 15:05:00,38.46,38.47,38.43,38.46,38746.0,30.7075,30.7154,30.6835,30.7075,38746.0
2018-02-28 15:10:00,38.47,38.51,38.44,38.47,45074.0,30.7154,30.7474,30.6915,30.7154,45074.0
2018-02-28 15:15:00,38.48,38.48,38.41,38.42,44483.0,30.7234,30.7234,30.6675,30.6755,44483.0
2018-02-28 15:20:00,38.42,38.46,38.38,38.4,65247.0,30.6755,30.7075,30.6436,30.6596,65247.0
2018-02-28 15:25:00,38.4,38.42,38.37,38.4,46635.0,30.6596,30.6755,30.6356,30.6596,46635.0
2018-02-28 15:30:00,38.4,38.42,38.39,38.39,30671.0,30.6596,30.6755,30.6516,30.6516,30671.0
2018-02-28 15:35:00,38.4,38.48,38.37,38.48,97316.0,30.6596,30.7234,30.6356,30.7234,97316.0
2018-02-28 15:40:00,38.49,38.49,38.38,38.38,81162.0,30.7314,30.7314,30.6436,30.6436,81162.0
2018-02-28 15:45:00,38.38,38.38,38.25,38.26,241655.0,30.6436,30.6436,30.5398,30.5478,241655.0
2018-02-28 15:50:00,38.26,38.27,38.17,38.18,153390.0,30.5478,30.5558,30.4759,30.4839,153390.0
2018-02-28 15:55:00,38.18,38.26,38.16,38.19,340754.0,30.4839,30.5478,30.4679,30.4919,340754.0
2018-03-01 09:30:00,38.04,38.1,37.9,37.9,141811.0,30.3721,30.42,30.2603,30.2603,141811.0
2018-03-01 09:35:00,37.92,38.02,37.89,37.98,63098.0,30.2763,30.3562,30.2524,30.3242,63098.0
2018-03-01 09:40:00,37.97,37.98,37.71,37.83,104567.0,30.3162,30.3242,30.1086,30.2045,104567.0
2018-03-01 09:45:00,37.82,37.99,37.77,37.98,186154.0,30.1965,30.3322,30.1565,30.3242,186154.0
2018-03-01 09:50:00,37.96,38.0,37.83,37.88,123404.0,30.3082,30.3402,30.2045,30.2444,123404.0
2018-03-01 09:55:00,37.88,37.95,37.85,37.95,40332.0,30.2444,30.3003,30.2204,30.3003,40332.0
2018-03-01 10:00:00,37.92,37.96,37.81,37.87,47171.0,30.2763,30.3082,30.1885,30.2364,47171.0
2018-03-01 10:05:00,37.87,37.88,37.8,37.83,38801.0,30.2364,30.2444,30.1805,30.2045,38801.0
2018-03-01 10:10:00,37.83,37.92,37.81,37.91,42748.0,30.2045,30.2763,30.1885,30.2683,42748.0
2018-03-01 10:15:00,37.92,38.07,37.92,38.01,38274.0,30.2763,30.3961,30.2763,30.3482,38274.0
2018-03-01 10:20:00,38.01,38.01,37.91,37.99,76183.0,30.3482,30.3482,30.2683,30.3322,76183.0
2018-03-01 10:25:00,38.0,38.1,37.88,38.05,240395.0,30.3402,30.42,30.2444,30.3801,240395.0
2018-03-01 10:30:00,38.04,38.14,37.99,38.06,316641.0,30.3721,30.452,30.3322,30.3881,316641.0
2018-03-01 10:35:00,38.08,38.2,37.99,38.01,114904.0,30.4041,30.4999,30.3322,30.3482,114904.0
2018-03-01 10:40:00,38.01,38.07,37.92,37.94,69131.0,30.3482,30.3961,30.2763,30.2923,69131.0
2018-03-01 10:45:00,37.94,37.94,37.68,37.77,87112.0,30.2923,30.2923,30.0847,30.1565,87112.0
2018-03-01 10:50:00,37.78,37.83,37.73,37.78,30881.0,30.1645,30.2045,30.1246,30.1645,30881.0
2018-03-01 10:55:00,37.76,37.76,37.6,37.62,34351.0,30.1486,30.1486,30.0208,30.0368,34351.0
2018-03-01 11:00:00,37.63,37.7,37.58,37.64,42540.0,30.0448,30.1007,30.0048,30.0528,42540.0
2018-03-01 11:05:00,37.64,37.67,37.63,37.66,24827.0,30.0528,30.0767,30.0448,30.0687,24827.0
2018-03-01 11:10:00,37.65,37.65,37.58,37.59,61450.0,30.0607,30.0607,30.0048,30.0128,61450.0
2018-03-01 11:15:00,37.59,37.68,37.58,37.66,53178.0,30.0128,30.0847,30.0048,30.0687,53178.0
2018-03-01 11:20:00,37.66,37.7,37.61,37.63,56634.0,30.0687,30.1007,30.0288,30.0448,56634.0
2018-03-01 11:25:00,37.64,37.64,37.42,37.43,151514.0,30.0528,30.0528,29.8771,29.8851,151514.0
2018-03-01 11:30:00,37.43,37.6,37.43,37.58,43413.0,29.8851,30.0208,29.8851,30.0048,43413.0
2018-03-01 11:35:00,37.59,37.63,37.5,37.53,28692.0,30.0128,30.0448,29.941,29.9649,28692.0
2018-03-01 11:40:00,37.53,37.78,37.53,37.78,45758.0,29.9649,30.1645,29.9649,30.1645,45758.0
2018-03-01 11:45:00,37.78,37.88,37.74,37.75,88444.0,30.1645,30.2444,30.1326,30.1406,88444.0
2018-03-01 11:50:00,37.75,37.75,37.65,37.71,29564.0,30.1406,30.1406,30.0607,30.1086,29564.0
2018-03-01 11:55:00,37.72,37.8,37.69,37.75,29081.0,30.1166,30.1805,30.0927,30.1406,29081.0
2018-03-01 12:00:00,37.74,37.74,37.6,37.61,29119.0,30.1326,30.1326,30.0208,30.0288,29119.0
2018-03-01 12:05:00,37.62,37.63,37.56,37.61,22055.0,30.0368,30.0448,29.9889,30.0288,22055.0
2018-03-01 12:10:00,37.62,37.63,37.55,37.55,18617.0,30.0368,30.0448,29.9809,29.9809,18617.0
2018-03-01 12:15:00,37.54,37.57,37.51,37.52,19362.0,29.9729,29.9969,29.949,29.9569,19362.0
2018-03-01 12:20:00,37.51,37.58,37.49,37.56,23790.0,29.949,30.0048,29.933,29.9889,23790.0
2018-03-01 12:25:00,37.56,37.61,37.53,37.59,22702.0,29.9889,30.0288,29.9649,30.0128,22702.0
2018-03-01 12:30:00,37.59,37.59,37.51,37.54,37430.0,30.0128,30.0128,29.949,29.9729,37430.0
2018-03-01 12:35:00,37.53,37.65,37.53,37.61,33503.0,29.9649,30.0607,29.9649,30.0288,33503.0
2018-03-01 12:40:00,37.62,37.65,37.58,37.64,37383.0,30.0368,30.0607,30.0048,30.0528,37383.0
2018-03-01 12:45:00,37.64,37.65,37.58,37.64,62168.0,30.0528,30.0607,30.0048,30.0528,62168.0
2018-03-01 12:50:00,37.63,37.66,37.53,37.57,62639.0,30.0448,30.0687,29.9649,29.9969,62639.0
2018-03-01 12:55:00,37.57,37.58,37.49,37.5,35671.0,29.9969,30.0048,29.933,29.941,35671.0
2018-03-01 13:00:00,37.5,37.5,37.4,37.45,50754.0,29.941,29.941,29.8611,29.9011,50754.0
2018-03-01 13:05:00,37.44,37.44,37.36,37.37,48739.0,29.8931,29.8931,29.8292,29.8372,48739.0
2018-03-01 13:10:00,37.38,37.4,37.31,37.39,40447.0,29.8452,29.8611,29.7893,29.8531,40447.0
2018-03-01 13:15:00,37.39,37.39,37.32,37.34,33295.0,29.8531,29.8531,29.7973,29.8132,33295.0
2018-03-01 13:20:00,37.34,37.35,37.28,37.3,20125.0,29.8132,29.8212,29.7653,29.7813,20125.0
2018-03-01 13:25:00,37.3,37.38,37.29,37.32,54462.0,29.7813,29.8452,29.7733,29.7973,54462.0
2018-03-01 13:30:00,37.32,37.38,37.3,37.3,49611.0,29.7973,29.8452,29.7813,29.7813,49611.0
2018-03-01 13:35:00,37.29,37.33,37.28,37.29,36788.0,29.7733,29.8052,29.7653,29.7733,36788.0
2018-03-01 13:40:00,37.28,37.28,37.23,37.24,26361.0,29.7653,29.7653,29.7254,29.7334,26361.0
2018-03-01 13:45:00,37.24,37.28,37.18,37.22,72758.0,29.7334,29.7653,29.6855,29.7174,72758.0
2018-03-01 13:50:00,37.22,37.28,37.22,37.23,50352.0,29.7174,29.7653,29.7174,29.7254,50352.0
2018-03-01 13:55:00,37.24,37.32,37.2,37.29,56755.0,29.7334,29.7973,29.7014,29.7733,56755.0
2018-03-01 14:00:00,37.28,37.31,37.22,37.26,65145.0,29.7653,29.7893,29.7174,29.7494,65145.0
2018-03-01 14:05:00,37.25,37.28,37.21,37.21,56100.0,29.7414,29.7653,29.7094,29.7094,56100.0
2018-03-01 14:10:00,37.22,37.24,37.14,37.15,82346.0,29.7174,29.7334,29.6535,29.6615,82346.0
2018-03-01 14:15:00,37.14,37.26,37.13,37.23,55941.0,29.6535,29.7494,29.6456,29.7254,55941.0
2018-03-01 14:20:00,37.22,37.29,37.22,37.29,40512.0,29.7174,29.7733,29.7174,29.7733,40512.0
2018-03-01 14:25:00,37.28,37.38,37.27,37.38,75578.0,29.7653,29.8452,29.7573,29.8452,75578.0
2018-03-01 14:30:00,37.38,37.51,37.34,37.47,101566.0,29.8452,29.949,29.8132,29.917,101566.0
2018-03-01 14:35:00,37.48,37.55,37.43,37.55,53316.0,29.925,29.9809,29.8851,29.9809,53316.0
2018-03-01 14:40:00,37.56,37.73,37.54,37.73,86248.0,29.9889,30.1246,29.9729,30.1246,86248.0
2018-03-01 14:45:00,37.72,37.83,37.68,37.83,84545.0,30.1166,30.2045,30.0847,30.2045,84545.0
2018-03-01 14:50:00,37.82,37.92,37.76,37.79,55055.0,30.1965,30.2763,30.1486,30.1725,55055.0
2018-03-01 14:55:00,37.8,37.99,37.79,37.98,60423.0,30.1805,30.3322,30.1725,30.3242,60423.0
2018-03-01 15:00:00,37.98,38.18,37.97,38.09,191278.0,30.3242,30.4839,30.3162,30.412,191278.0
2018-03-01 15:05:00,38.1,38.26,38.1,38.11,113005.0,30.42,30.5478,30.42,30.428,113005.0
2018-03-01 15:10:00,38.12,38.26,38.11,38.25,65510.0,30.436,30.5478,30.428,30.5398,65510.0
2018-03-01 15:15:00,38.26,38.27,38.17,38.22,59832.0,30.5478,30.5558,30.4759,30.5158,59832.0
2018-03-01 15:20:00,38.22,38.24,38.12,38.15,47611.0,30.5158,30.5318,30.436,30.46,47611.0
2018-03-01 15:25:00,38.15,38.17,38.06,38.1,45156.0,30.46,30.4759,30.3881,30.42,45156.0
2018-03-01 15:30:00,38.11,38.15,38.08,38.11,83463.0,30.428,30.46,30.4041,30.428,83463.0
2018-03-01 15:35:00,38.13,38.13,38.01,38.04,78636.0,30.444,30.444,30.3482,30.3721,78636.0
2018-03-01 15:40:00,38.04,38.15,38.01,38.12,92393.0,30.3721,30.46,30.3482,30.436,92393.0
2018-03-01 15:45:00,38.12,38.14,38.06,38.08,101559.0,30.436,30.452,30.3881,30.4041,101559.0
2018-03-01 15:50:00,38.08,38.13,38.07,38.11,91705.0,30.4041,30.444,30.3961,30.428,91705.0
2018-03-01 15:55:00,38.11,38.17,38.1,38.11,310573.0,30.428,30.4759,30.42,30.428,310573.0
2018-03-02 09:30:00,38.28,38.55,38.28,38.48,149277.0,30.5637,30.7793,30.5637,30.7234,149277.0
2018-03-02 09:35:00,38.49,38.58,38.36,38.36,88856.0,30.7314,30.8033,30.6276,30.6276,88856.0
2018-03-02 09:40:00,38.37,38.43,38.32,38.39,58078.0,30.6356,30.6835,30.5957,30.6516,58078.0
2018-03-02 09:45:00,38.39,38.54,38.32,38.52,68700.0,30.6516,30.7713,30.5957,30.7554,68700.0
2018-03-02 09:50:00,38.5,38.56,38.45,38.46,63560.0,30.7394,30.7873,30.6995,30.7075,63560.0
2018-03-02 09:55:00,38.47,38.57,38.44,38.49,63182.0,30.7154,30.7953,30.6915,30.7314,63182.0
2018-03-02 10:00:00,38.48,38.57,38.47,38.55,59501.0,30.7234,30.7953,30.7154,30.7793,59501.0
2018-03-02 10:05:00,38.55,38.59,38.46,38.49,41241.0,30.7793,30.8113,30.7075,30.7314,41241.0
2018-03-02 10:10:00,38.48,38.5,38.39,38.47,27955.0,30.7234,30.7394,30.6516,30.7154,27955.0
2018-03-02 10:15:00,38.48,38.48,38.34,38.34,31718.0,30.7234,30.7234,30.6117,30.6117,31718.0
2018-03-02 10:20:00,38.34,38.37,38.27,38.3,50948.0,30.6117,30.6356,30.5558,30.5797,50948.0
2018-03-02 10:25:00,38.3,38.36,38.25,38.26,31664.0,30.5797,30.6276,30.5398,30.5478,31664.0
2018-03-02 10:30:00,38.25,38.34,38.21,38.33,56792.0,30.5398,30.6117,30.5079,30.6037,56792.0
2018-03-02 10:35:00,38.33,38.33,38.21,38.22,52098.0,30.6037,30.6037,30.5079,30.5158,52098.0
2018-03-02 10:40:00,38.23,38.28,38.19,38.27,82130.0,30.5238,30.5637,30.4919,30.5558,82130.0
2018-03-02 10:45:00,38.27,38.3,38.24,38.29,36639.0,30.5558,30.5797,30.5318,30.5717,36639.0
2018-03-02 10:50:00,38.29,38.29,38.22,38.26,30249.0,30.5717,30.5717,30.5158,30.5478,30249.0
2018-03-02 10:55:00,38.27,38.28,38.13,38.15,31008.0,30.5558,30.5637,30.444,30.46,31008.0
2018-03-02 11:00:00,38.14,38.2,38.13,38.18,46994.0,30.452,30.4999,30.444,30.4839,46994.0
2018-03-02 11:05:00,38.19,38.23,38.17,38.22,30032.0,30.4919,30.5238,30.4759,30.5158,30032.0
2018-03-02 11:10:00,38.22,38.26,38.19,38.23,33011.0,30.5158,30.5478,30.4919,30.5238,33011.0
2018-03-02 11:15:00,38.23,38.24,38.01,38.04,50569.0,30.5238,30.5318,30.3482,30.3721,50569.0
2018-03-02 11:20:00,38.03,38.11,37.97,38.09,37331.0,30.3641,30.428,30.3162,30.412,37331.0
2018-03-02 11:25:00,38.1,38.17,38.06,38.15,36751.0,30.42,30.4759,30.3881,30.46,36751.0
2018-03-02 11:30:00,38.15,38.2,38.13,38.18,28175.0,30.46,30.4999,30.444,30.4839,28175.0
2018-03-02 11:35:00,38.18,38.21,38.14,38.19,31253.0,30.4839,30.5079,30.452,30.4919,31253.0
2018-03-02 11:40:00,38.19,38.26,38.18,38.19,27254.0,30.4919,30.5478,30.4839,30.4919,27254.0
2018-03-02 11:45:00,38.2,38.25,38.16,38.2,19960.0,30.4999,30.5398,30.4679,30.4999,19960.0
2018-03-02 11:50:00,38.19,38.21,38.12,38.15,39788.0,30.4919,30.5079,30.436,30.46,39788.0
2018-03-02 11:55:00,38.15,38.19,38.15,38.18,28792.0,30.46,30.4919,30.46,30.4839,28792.0
2018-03-02 12:00:00,38.17,38.22,38.14,38.19,28552.0,30.4759,30.5158,30.452,30.4919,28552.0
2018-03-02 12:05:00,38.2,38.22,38.16,38.18,38094.0,30.4999,30.5158,30.4679,30.4839,38094.0
2018-03-02 12:10:00,38.18,38.18,38.12,38.14,17247.0,30.4839,30.4839,30.436,30.452,17247.0
2018-03-02 12:15:00,38.14,38.15,38.01,38.02,25027.0,30.452,30.46,30.3482,30.3562,25027.0
2018-03-02 12:20:00,38.03,38.08,38.03,38.07,30639.0,30.3641,30.4041,30.3641,30.3961,30639.0
2018-03-02 12:25:00,38.08,38.11,38.04,38.09,31182.0,30.4041,30.428,30.3721,30.412,31182.0
2018-03-02 12:30:00,38.1,38.14,38.07,38.08,35308.0,30.42,30.452,30.3961,30.4041,35308.0
2018-03-02 12:35:00,38.08,38.15,38.08,38.1,31326.0,30.4041,30.46,30.4041,30.42,31326.0
2018-03-02 12:40:00,38.11,38.12,38.09,38.11,25847.0,30.428,30.436,30.412,30.428,25847.0
2018-03-02 12:45:00,38.11,38.12,38.09,38.09,37667.0,30.428,30.436,30.412,30.412,37667.0
2018-03-02 12:50:00,38.09,38.21,38.09,38.2,37220.0,30.412,30.5079,30.412,30.4999,37220.0
2018-03-02 12:55:00,38.2,38.22,38.17,38.17,22763.0,30.4999,30.5158,30.4759,30.4759,22763.0
2018-03-02 13:00:00,38.18,38.19,38.11,38.14,28217.0,30.4839,30.4919,30.428,30.452,28217.0
2018-03-02 13:05:00,38.13,38.13,38.08,38.09,23841.0,30.444,30.444,30.4041,30.412,23841.0
2018-03-02 13:10:00,38.08,38.09,37.98,37.98,29997.0,30.4041,30.412,30.3242,30.3242,29997.0
2018-03-02 13:15:00,38.0,38.02,37.97,37.98,28240.0,30.3402,30.3562,30.3162,30.3242,28240.0
2018-03-02 13:20:00,37.97,38.0,37.96,37.98,35102.0,30.3162,30.3402,30.3082,30.3242,35102.0
2018-03-02 13:25:00,37.98,38.01,37.95,37.98,35001.0,30.3242,30.3482,30.3003,30.3242,35001.0
2018-03-02 13:30:00,37.98,38.04,37.97,37.98,33333.0,30.3242,30.3721,30.3162,30.3242,33333.0
2018-03-02 13:35:00,37.98,38.04,37.96,37.99,35737.0,30.3242,30.3721,30.3082,30.3322,35737.0
2018-03-02 13:40:00,38.0,38.05,37.98,38.0,30486.0,30.3402,30.3801,30.3242,30.3402,30486.0
2018-03-02 13:45:00,38.0,38.01,37.98,37.98,19055.0,30.3402,30.3482,30.3242,30.3242,19055.0
2018-03-02 13:50:00,37.98,38.0,37.94,37.95,29008.0,30.3242,30.3402,30.2923,30.3003,29008.0
2018-03-02 13:55:00,37.95,38.0,37.94,37.97,24656.0,30.3003,30.3402,30.2923,30.3162,24656.0
2018-03-02 14:00:00,37.98,38.02,37.97,37.99,37302.0,30.3242,30.3562,30.3162,30.3322,37302.0
2018-03-02 14:05:00,37.99,38.01,37.98,37.99,24664.0,30.3322,30.3482,30.3242,30.3322,24664.0
2018-03-02 14:10:00,37.99,38.06,37.99,38.04,47842.0,30.3322,30.3881,30.3322,30.3721,47842.0
2018-03-02 14:15:00,38.04,38.04,37.98,37.98,39249.0,30.3721,30.3721,30.3242,30.3242,39249.0
2018-03-02 14:20:00,37.99,38.0,37.95,37.95,40526.0,30.3322,30.3402,30.3003,30.3003,40526.0
2018-03-02 14:25:00,37.95,37.99,37.95,37.97,20131.0,30.3003,30.3322,30.3003,30.3162,20131.0
2018-03-02 14:30:00,37.96,37.98,37.93,37.93,62398.0,30.3082,30.3242,30.2843,30.2843,62398.0
2018-03-02 14:35:00,37.94,38.02,37.94,38.02,39305.0,30.2923,30.3562,30.2923,30.3562,39305.0
2018-03-02 14:40:00,38.02,38.03,38.0,38.02,33977.0,30.3562,30.3641,30.3402,30.3562,33977.0
2018-03-02 14:45:00,38.02,38.08,38.02,38.08,25010.0,30.3562,30.4041,30.3562,30.4041,25010.0
2018-03-02 14:50:00,38.08,38.1,38.03,38.04,50827.0,30.4041,30.42,30.3641,30.3721,50827.0
2018-03-02 14:55:00,38.04,38.07,38.01,38.05,60216.0,30.3721,30.3961,30.3482,30.3801,60216.0
2018-03-02 15:00:00,38.05,38.11,38.01,38.08,238549.0,30.3801,30.428,30.3482,30.4041,238549.0
2018-03-02 15:05:00,38.07,38.09,38.04,38.07,25649.0,30.3961,30.412,30.3721,30.3961,25649.0
2018-03-02 15:10:00,38.07,38.11,38.04,38.11,31465.0,30.3961,30.428,30.3721,30.428,31465.0
2018-03-02 15:15:00,38.11,38.14,38.07,38.13,28370.0,30.428,30.452,30.3961,30.444,28370.0
2018-03-02 15:20:00,38.13,38.13,38.08,38.13,25237.0,30.444,30.444,30.4041,30.444,25237.0
2018-03-02 15:25:00,38.12,38.13,38.09,38.12,38575.0,30.436,30.444,30.412,30.436,38575.0
2018-03-02 15:30:00,38.13,38.15,38.08,38.09,58502.0,30.444,30.46,30.4041,30.412,58502.0
2018-03-02 15:35:00,38.09,38.1,38.02,38.09,72878.0,30.412,30.42,30.3562,30.412,72878.0
2018-03-02 15:40:00,38.09,38.13,38.06,38.12,79417.0,30.412,30.444,30.3881,30.436,79417.0
2018-03-02 15:45:00,38.12,38.15,37.99,38.04,122373.0,30.436,30.46,30.3322,30.3721,122373.0
2018-03-02 15:50:00,38.05,38.12,38.04,38.09,167591.0,30.3801,30.436,30.3721,30.412,167591.0
2018-03-02 15:55:00,38.09,38.09,37.93,37.93,548088.0,30.412,30.412,30.2843,30.2843,548088.0
2018-03-05 09:30:00,37.79,37.79,37.51,37.68,105372.0,30.1725,30.1725,29.949,30.0847,105372.0
2018-03-05 09:35:00,37.71,37.74,37.48,37.65,98879.0,30.1086,30.1326,29.925,30.0607,98879.0
2018-03-05 09:40:00,37.66,37.68,37.56,37.62,74881.0,30.0687,30.0847,29.9889,30.0368,74881.0
2018-03-05 09:45:00,37.62,37.86,37.62,37.73,66305.0,30.0368,30.2284,30.0368,30.1246,66305.0
2018-03-05 09:50:00,37.73,37.76,37.68,37.69,34627.0,30.1246,30.1486,30.0847,30.0927,34627.0
2018-03-05 09:55:00,37.7,37.79,37.69,37.77,53408.0,30.1007,30.1725,30.0927,30.1565,53408.0
2018-03-05 10:00:00,37.77,37.79,37.7,37.7,41994.0,30.1565,30.1725,30.1007,30.1007,41994.0
2018-03-05 10:05:00,37.69,37.7,37.57,37.57,60755.0,30.0927,30.1007,29.9969,29.9969,60755.0
2018-03-05 10:10:00,37.57,37.58,37.52,37.56,88120.0,29.9969,30.0048,29.9569,29.9889,88120.0
2018-03-05 10:15:00,37.56,37.64,37.55,37.64,58998.0,29.9889,30.0528,29.9809,30.0528,58998.0
2018-03-05 10:20:00,37.64,37.72,37.61,37.7,56718.0,30.0528,30.1166,30.0288,30.1007,56718.0
2018-03-05 10:25:00,37.71,37.72,37.66,37.7,26012.0,30.1086,30.1166,30.0687,30.1007,26012.0
2018-03-05 10:30:00,37.7,37.8,37.7,37.73,43703.0,30.1007,30.1805,30.1007,30.1246,43703.0
2018-03-05 10:35:00,37.73,37.78,37.72,37.76,20970.0,30.1246,30.1645,30.1166,30.1486,20970.0
2018-03-05 10:40:00,37.77,37.78,37.74,37.76,28192.0,30.1565,30.1645,30.1326,30.1486,28192.0
2018-03-05 10:45:00,37.75,37.77,37.68,37.7,82984.0,30.1406,30.1565,30.0847,30.1007,82984.0
2018-03-05 10:50:00,37.7,37.75,37.69,37.75,32281.0,30.1007,30.1406,30.0927,30.1406,32281.0
2018-03-05 10:55:00,37.75,37.81,37.71,37.81,53757.0,30.1406,30.1885,30.1086,30.1885,53757.0
2018-03-05 11:00:00,37.8,37.86,37.75,37.75,37900.0,30.1805,30.2284,30.1406,30.1406,37900.0
2018-03-05 11:05:00,37.75,37.86,37.73,37.82,35095.0,30.1406,30.2284,30.1246,30.1965,35095.0
2018-03-05 11:10:00,37.83,37.9,37.79,37.88,50263.0,30.2045,30.2603,30.1725,30.2444,50263.0
2018-03-05 11:15:00,37.88,37.93,37.87,37.93,34924.0,30.2444,30.2843,30.2364,30.2843,34924.0
2018-03-05 11:20:00,37.93,37.97,37.86,37.95,97925.0,30.2843,30.3162,30.2284,30.3003,97925.0
2018-03-05 11:25:00,37.95,38.07,37.94,38.05,34291.0,30.3003,30.3961,30.2923,30.3801,34291.0
2018-03-05 11:30:00,38.04,38.05,37.99,38.0,44742.0,30.3721,30.3801,30.3322,30.3402,44742.0
2018-03-05 11:35:00,37.99,38.08,37.98,38.08,26527.0,30.3322,30.4041,30.3242,30.4041,26527.0
2018-03-05 11:40:00,38.07,38.11,38.05,38.05,14048.0,30.3961,30.428,30.3801,30.3801,14048.0
2018-03-05 11:45:00,38.06,38.08,38.02,38.02,30107.0,30.3881,30.4041,30.3562,30.3562,30107.0
2018-03-05 11:50:00,38.03,38.06,38.01,38.04,32377.0,30.3641,30.3881,30.3482,30.3721,32377.0
2018-03-05 11:55:00,38.04,38.08,38.02,38.07,16738.0,30.3721,30.4041,30.3562,30.3961,16738.0
2018-03-05 12:00:00,38.07,38.1,38.06,38.08,25673.0,30.3961,30.42,30.3881,30.4041,25673.0
2018-03-05 12:05:00,38.07,38.11,38.06,38.08,30048.0,30.3961,30.428,30.3881,30.4041,30048.0
2018-03-05 12:10:00,38.08,38.11,38.07,38.07,28405.0,30.4041,30.428,30.3961,30.3961,28405.0
2018-03-05 12:15:00,38.07,38.07,38.0,38.03,19378.0,30.3961,30.3961,30.3402,30.3641,19378.0
2018-03-05 12:20:00,38.02,38.03,37.97,37.97,38124.0,30.3562,30.3641,30.3162,30.3162,38124.0
2018-03-05 12:25:00,37.97,37.98,37.94,37.95,33160.0,30.3162,30.3242,30.2923,30.3003,33160.0
2018-03-05 12:30:00,37.95,37.97,37.92,37.92,39426.0,30.3003,30.3162,30.2763,30.2763,39426.0
2018-03-05 12:35:00,37.93,37.93,37.89,37.92,25937.0,30.2843,30.2843,30.2524,30.2763,25937.0
2018-03-05 12:40:00,37.92,37.99,37.91,37.97,15771.0,30.2763,30.3322,30.2683,30.3162,15771.0
2018-03-05 12:45:00,37.98,38.04,37.98,38.04,9281.0,30.3242,30.3721,30.3242,30.3721,9281.0
2018-03-05 12:50:00,38.03,38.04,38.01,38.03,20097.0,30.3641,30.3721,30.3482,30.3641,20097.0
2018-03-05 12:55:00,38.02,38.05,38.01,38.04,15802.0,30.3562,30.3801,30.3482,30.3721,15802.0
2018-03-05 13:00:00,38.05,38.06,38.03,38.06,13548.0,30.3801,30.3881,30.3641,30.3881,13548.0
2018-03-05 13:05:00,38.05,38.06,38.02,38.06,24588.0,30.3801,30.3881,30.3562,30.3881,24588.0
2018-03-05 13:10:00,38.07,38.09,38.02,38.02,25288.0,30.3961,30.412,30.3562,30.3562,25288.0
2018-03-05 13:15:00,38.02,38.05,38.0,38.01,13716.0,30.3562,30.3801,30.3402,30.3482,13716.0
2018-03-05 13:20:00,38.02,38.04,38.0,38.04,9870.0,30.3562,30.3721,30.3402,30.3721,9870.0
2018-03-05 13:25:00,38.04,38.05,38.02,38.02,16132.0,30.3721,30.3801,30.3562,30.3562,16132.0
2018-03-05 13:30:00,38.02,38.05,37.98,38.0,35448.0,30.3562,30.3801,30.3242,30.3402,35448.0
2018-03-05 13:35:00,38.0,38.02,37.98,38.01,22184.0,30.3402,30.3562,30.3242,30.3482,22184.0
2018-03-05 13:40:00,38.02,38.08,38.02,38.05,21323.0,30.3562,30.4041,30.3562,30.3801,21323.0
2018-03-05 13:45:00,38.06,38.07,37.95,37.96,24964.0,30.3881,30.3961,30.3003,30.3082,24964.0
2018-03-05 13:50:00,37.97,37.97,37.92,37.93,15959.0,30.3162,30.3162,30.2763,30.2843,15959.0
2018-03-05 13:55:00,37.94,37.94,37.89,37.9,29960.0,30.2923,30.2923,30.2524,30.2603,29960.0
2018-03-05 14:00:00,37.91,37.92,37.89,37.9,15175.0,30.2683,30.2763,30.2524,30.2603,15175.0
2018-03-05 14:05:00,37.9,37.9,37.85,37.89,34182.0,30.2603,30.2603,30.2204,30.2524,34182.0
2018-03-05 14:10:00,37.9,37.92,37.87,37.89,31811.0,30.2603,30.2763,30.2364,30.2524,31811.0
2018-03-05 14:15:00,37.9,37.91,37.86,37.86,19708.0,30.2603,30.2683,30.2284,30.2284,19708.0
2018-03-05 14:20:00,37.87,37.87,37.84,37.85,22619.0,30.2364,30.2364,30.2124,30.2204,22619.0
2018-03-05 14:25:00,37.86,37.93,37.85,37.91,34693.0,30.2284,30.2843,30.2204,30.2683,34693.0
2018-03-05 14:30:00,37.91,37.94,37.9,37.93,18967.0,30.2683,30.2923,30.2603,30.2843,18967.0
2018-03-05 14:35:00,37.94,37.96,37.9,37.95,29389.0,30.2923,30.3082,30.2603,30.3003,29389.0
2018-03-05 14:40:00,37.95,38.0,37.95,37.99,21381.0,30.3003,30.3402,30.3003,30.3322,21381.0
2018-03-05 14:45:00,37.99,38.03,37.98,38.01,15916.0,30.3322,30.3641,30.3242,30.3482,15916.0
2018-03-05 14:50:00,38.01,38.07,38.0,38.07,12013.0,30.3482,30.3961,30.3402,30.3961,12013.0
2018-03-05 14:55:00,38.07,38.18,38.07,38.17,27424.0,30.3961,30.4839,30.3961,30.4759,27424.0
2018-03-05 15:00:00,38.17,38.19,38.14,38.19,25613.0,30.4759,30.4919,30.452,30.4919,25613.0
2018-03-05 15:05:00,38.19,38.21,38.14,38.14,33480.0,30.4919,30.5079,30.452,30.452,33480.0
2018-03-05 15:10:00,38.14,38.16,38.14,38.16,18399.0,30.452,30.4679,30.452,30.4679,18399.0
2018-03-05 15:15:00,38.15,38.17,38.11,38.13,27989.0,30.46,30.4759,30.428,30.444,27989.0
2018-03-05 15:20:00,38.13,38.16,38.12,38.15,16198.0,30.444,30.4679,30.436,30.46,16198.0
2018-03-05 15:25:00,38.14,38.17,38.12,38.13,41354.0,30.452,30.4759,30.436,30.444,41354.0
2018-03-05 15:30:00,38.13,38.17,38.11,38.17,27026.0,30.444,30.4759,30.428,30.4759,27026.0
2018-03-05 15:35:00,38.17,38.21,38.16,38.2,43746.0,30.4759,30.5079,30.4679,30.4999,43746.0
2018-03-05 15:40:00,38.21,38.26,38.21,38.24,68831.0,30.5079,30.5478,30.5079,30.5318,68831.0
2018-03-05 15:45:00,38.24,38.27,38.23,38.26,45013.0,30.5318,30.5558,30.5238,30.5478,45013.0
2018-03-05 15:50:00,38.25,38.25,38.2,38.22,76455.0,30.5398,30.5398,30.4999,30.5158,76455.0
2018-03-05 15:55:00,38.22,38.37,38.21,38.3,533684.0,30.5158,30.6356,30.5079,30.5797,533684.0
2018-03-06 09:30:00,38.63,38.87,38.63,38.75,160125.0,30.8432,31.0348,30.8432,30.939,160125.0
2018-03-06 09:35:00,38.75,38.78,38.55,38.59,114205.0,30.939,30.963,30.7793,30.8113,114205.0
2018-03-06 09:40:00,38.59,38.66,38.53,38.58,61615.0,30.8113,30.8671,30.7634,30.8033,61615.0
2018-03-06 09:45:00,38.58,38.58,38.42,38.55,68034.0,30.8033,30.8033,30.6755,30.7793,68034.0
2018-03-06 09:50:00,38.56,38.74,38.56,38.74,95028.0,30.7873,30.931,30.7873,30.931,95028.0
2018-03-06 09:55:00,38.76,38.76,38.57,38.6,71701.0,30.947,30.947,30.7953,30.8192,71701.0
2018-03-06 10:00:00,38.6,38.66,38.55,38.66,122876.0,30.8192,30.8671,30.7793,30.8671,122876.0
2018-03-06 10:05:00,38.66,38.66,38.54,38.57,66590.0,30.8671,30.8671,30.7713,30.7953,66590.0
2018-03-06 10:10:00,38.57,38.65,38.52,38.64,39931.0,30.7953,30.8592,30.7554,30.8512,39931.0
2018-03-06 10:15:00,38.63,38.68,38.58,38.68,90324.0,30.8432,30.8831,30.8033,30.8831,90324.0
2018-03-06 10:20:00,38.68,38.82,38.67,38.77,78462.0,30.8831,30.9949,30.8751,30.955,78462.0
2018-03-06 10:25:00,38.77,38.92,38.77,38.85,129198.0,30.955,31.0747,30.955,31.0188,129198.0
2018-03-06 10:30:00,38.85,38.94,38.85,38.89,33313.0,31.0188,31.0907,31.0188,31.0508,33313.0
2018-03-06 10:35:00,38.89,39.0,38.88,38.99,57910.0,31.0508,31.1386,31.0428,31.1306,57910.0
2018-03-06 10:40:00,38.98,38.99,38.87,38.88,44441.0,31.1226,31.1306,31.0348,31.0428,44441.0
2018-03-06 10:45:00,38.89,38.95,38.83,38.87,45437.0,31.0508,31.0987,31.0029,31.0348,45437.0
2018-03-06 10:50:00,38.87,38.87,38.67,38.67,81315.0,31.0348,31.0348,30.8751,30.8751,81315.0
2018-03-06 10:55:00,38.68,38.71,38.65,38.66,39774.0,30.8831,30.9071,30.8592,30.8671,39774.0
2018-03-06 11:00:00,38.67,38.7,38.63,38.69,58500.0,30.8751,30.8991,30.8432,30.8911,58500.0
2018-03-06 11:05:00,38.69,38.77,38.69,38.75,61158.0,30.8911,30.955,30.8911,30.939,61158.0
2018-03-06 11:10:00,38.75,38.78,38.7,38.76,47901.0,30.939,30.963,30.8991,30.947,47901.0
2018-03-06 11:15:00,38.75,38.76,38.7,38.74,29724.0,30.939,30.947,30.8991,30.931,29724.0
2018-03-06 11:20:00,38.75,38.87,38.74,38.85,77890.0,30.939,31.0348,30.931,31.0188,77890.0
2018-03-06 11:25:00,38.85,38.85,38.78,38.8,29844.0,31.0188,31.0188,30.963,30.9789,29844.0
2018-03-06 11:30:00,38.8,38.82,38.75,38.77,46483.0,30.9789,30.9949,30.939,30.955,46483.0
2018-03-06 11:35:00,38.77,38.79,38.72,38.73,30634.0,30.955,30.9709,30.9151,30.923,30634.0
2018-03-06 11:40:00,38.71,38.82,38.7,38.81,27561.0,30.9071,30.9949,30.8991,30.9869,27561.0
2018-03-06 11:45:00,38.81,38.87,38.8,38.87,40642.0,30.9869,31.0348,30.9789,31.0348,40642.0
2018-03-06 11:50:00,38.86,38.95,38.84,38.94,59641.0,31.0268,31.0987,31.0109,31.0907,59641.0
2018-03-06 11:55:00,38.94,38.99,38.9,38.98,42380.0,31.0907,31.1306,31.0588,31.1226,42380.0
2018-03-06 12:00:00,38.99,39.0,38.93,38.94,39450.0,31.1306,31.1386,31.0827,31.0907,39450.0
2018-03-06 12:05:00,38.93,38.95,38.88,38.93,41534.0,31.0827,31.0987,31.0428,31.0827,41534.0
2018-03-06 12:10:00,38.93,38.94,38.85,38.86,56085.0,31.0827,31.0907,31.0188,31.0268,56085.0
2018-03-06 12:15:00,38.86,38.86,38.78,38.78,27100.0,31.0268,31.0268,30.963,30.963,27100.0
2018-03-06 12:20:00,38.78,38.82,38.78,38.82,36302.0,30.963,30.9949,30.963,30.9949,36302.0
2018-03-06 12:25:00,38.82,38.83,38.79,38.8,22923.0,30.9949,31.0029,30.9709,30.9789,22923.0
2018-03-06 12:30:00,38.8,38.85,38.8,38.81,74420.0,30.9789,31.0188,30.9789,30.9869,74420.0
2018-03-06 12:35:00,38.82,38.91,38.81,38.89,50897.0,30.9949,31.0668,30.9869,31.0508,50897.0
2018-03-06 12:40:00,38.89,38.93,38.88,38.93,19693.0,31.0508,31.0827,31.0428,31.0827,19693.0
2018-03-06 12:45:00,38.92,38.98,38.92,38.97,28654.0,31.0747,31.1226,31.0747,31.1147,28654.0
2018-03-06 12:50:00,38.97,39.05,38.97,39.02,100115.0,31.1147,31.1785,31.1147,31.1546,100115.0
2018-03-06 12:55:00,39.02,39.02,38.95,38.96,78239.0,31.1546,31.1546,31.0987,31.1067,78239.0
2018-03-06 13:00:00,38.95,38.97,38.91,38.92,36677.0,31.0987,31.1147,31.0668,31.0747,36677.0
2018-03-06 13:05:00,38.92,39.0,38.92,38.95,44361.0,31.0747,31.1386,31.0747,31.0987,44361.0
2018-03-06 13:10:00,38.95,38.96,38.9,38.96,44176.0,31.0987,31.1067,31.0588,31.1067,44176.0
2018-03-06 13:15:00,38.95,39.02,38.95,39.02,56510.0,31.0987,31.1546,31.0987,31.1546,56510.0
2018-03-06 13:20:00,39.02,39.07,39.01,39.07,57284.0,31.1546,31.1945,31.1466,31.1945,57284.0
2018-03-06 13:25:00,39.07,39.12,39.06,39.12,79402.0,31.1945,31.2344,31.1865,31.2344,79402.0
2018-03-06 13:30:00,39.12,39.12,38.98,39.04,72932.0,31.2344,31.2344,31.1226,31.1705,72932.0
2018-03-06 13:35:00,39.04,39.16,39.02,39.13,83641.0,31.1705,31.2664,31.1546,31.2424,83641.0
2018-03-06 13:40:00,39.13,39.14,39.04,39.07,71134.0,31.2424,31.2504,31.1705,31.1945,71134.0
2018-03-06 13:45:00,39.08,39.14,38.97,38.97,177625.0,31.2025,31.2504,31.1147,31.1147,177625.0
2018-03-06 13:50:00,38.97,39.07,38.96,39.04,68854.0,31.1147,31.1945,31.1067,31.1705,68854.0
2018-03-06 13:55:00,39.04,39.04,38.94,39.02,57137.0,31.1705,31.1705,31.0907,31.1546,57137.0
2018-03-06 14:00:00,39.02,39.09,39.0,39.04,69762.0,31.1546,31.2105,31.1386,31.1705,69762.0
2018-03-06 14:05:00,39.03,39.07,39.0,39.04,74435.0,31.1626,31.1945,31.1386,31.1705,74435.0
2018-03-06 14:10:00,39.04,39.07,38.96,38.96,70112.0,31.1705,31.1945,31.1067,31.1067,70112.0
2018-03-06 14:15:00,38.96,38.96,38.9,38.93,63964.0,31.1067,31.1067,31.0588,31.0827,63964.0
2018-03-06 14:20:00,38.92,38.95,38.84,38.86,64474.0,31.0747,31.0987,31.0109,31.0268,64474.0
2018-03-06 14:25:00,38.87,38.9,38.85,38.89,42713.0,31.0348,31.0588,31.0188,31.0508,42713.0
2018-03-06 14:30:00,38.9,38.96,38.88,38.94,38766.0,31.0588,31.1067,31.0428,31.0907,38766.0
2018-03-06 14:35:00,38.95,38.95,38.89,38.89,38700.0,31.0987,31.0987,31.0508,31.0508,38700.0
2018-03-06 14:40:00,38.89,39.02,38.87,39.02,154829.0,31.0508,31.1546,31.0348,31.1546,154829.0
2018-03-06 14:45:00,39.01,39.03,38.95,39.0,60157.0,31.1466,31.1626,31.0987,31.1386,60157.0
2018-03-06 14:50:00,39.01,39.02,38.91,38.91,35520.0,31.1466,31.1546,31.0668,31.0668,35520.0
2018-03-06 14:55:00,38.91,38.95,38.9,38.95,59232.0,31.0668,31.0987,31.0588,31.0987,59232.0
2018-03-06 15:00:00,38.94,38.95,38.86,38.89,65590.0,31.0907,31.0987,31.0268,31.0508,65590.0
2018-03-06 15:05:00,38.89,38.93,38.89,38.9,50053.0,31.0508,31.0827,31.0508,31.0588,50053.0
2018-03-06 15:10:00,38.89,38.9,38.88,38.89,36588.0,31.0508,31.0588,31.0428,31.0508,36588.0
2018-03-06 15:15:00,38.88,38.91,38.86,38.87,43689.0,31.0428,31.0668,31.0268,31.0348,43689.0
2018-03-06 15:20:00,38.87,38.93,38.86,38.89,43255.0,31.0348,31.0827,31.0268,31.0508,43255.0
2018-03-06 15:25:00,38.89,38.91,38.86,38.9,52880.0,31.0508,31.0668,31.0268,31.0588,52880.0
2018-03-06 15:30:00,38.91,38.94,38.89,38.91,76851.0,31.0668,31.0907,31.0508,31.0668,76851.0
2018-03-06 15:35:00,38.91,38.94,38.91,38.91,59183.0,31.0668,31.0907,31.0668,31.0668,59183.0
2018-03-06 15:40:00,38.92,38.99,38.91,38.94,88004.0,31.0747,31.1306,31.0668,31.0907,88004.0
2018-03-06 15:45:00,38.94,38.97,38.89,38.9,140902.0,31.0907,31.1147,31.0508,31.0588,140902.0
2018-03-06 15:50:00,38.9,38.93,38.87,38.89,165582.0,31.0588,31.0827,31.0348,31.0508,165582.0
2018-03-06 15:55:00,38.88,38.9,38.82,38.85,437899.0,31.0428,31.0588,30.9949,31.0188,437899.0
2018-03-07 09:30:00,38.59,38.78,38.51,38.72,48819.0,30.9257,31.0779,30.8616,31.0299,48819.0
2018-03-07 09:35:00,38.74,38.88,38.74,38.8,48898.0,31.0459,31.1581,31.0459,31.094,48898.0
2018-03-07 09:40:00,38.8,38.81,38.67,38.68,47802.0,31.094,31.102,30.9898,30.9978,47802.0
2018-03-07 09:45:00,38.67,38.72,38.58,38.72,65903.0,30.9898,31.0299,30.9177,31.0299,65903.0
2018-03-07 09:50:00,38.71,38.71,38.55,38.61,45661.0,31.0218,31.0218,30.8936,30.9417,45661.0
2018-03-07 09:55:00,38.61,38.66,38.57,38.64,65256.0,30.9417,30.9818,30.9096,30.9657,65256.0
2018-03-07 10:00:00,38.64,38.71,38.64,38.69,62295.0,30.9657,31.0218,30.9657,31.0058,62295.0
2018-03-07 10:05:00,38.69,38.76,38.67,38.68,42523.0,31.0058,31.0619,30.9898,30.9978,42523.0
2018-03-07 10:10:00,38.67,38.7,38.57,38.57,35796.0,30.9898,31.0138,30.9096,30.9096,35796.0
2018-03-07 10:15:00,38.58,38.66,38.58,38.66,30287.0,30.9177,30.9818,30.9177,30.9818,30287.0
2018-03-07 10:20:00,38.66,38.68,38.52,38.53,41687.0,30.9818,30.9978,30.8696,30.8776,41687.0
2018-03-07 10:25:00,38.52,38.53,38.44,38.49,72965.0,30.8696,30.8776,30.8055,30.8455,72965.0
2018-03-07 10:30:00,38.48,38.5,38.42,38.5,52946.0,30.8375,30.8536,30.7894,30.8536,52946.0
2018-03-07 10:35:00,38.5,38.54,38.48,38.5,41397.0,30.8536,30.8856,30.8375,30.8536,41397.0
2018-03-07 10:40:00,38.51,38.53,38.41,38.41,28858.0,30.8616,30.8776,30.7814,30.7814,28858.0
2018-03-07 10:45:00,38.41,38.44,38.37,38.39,87811.0,30.7814,30.8055,30.7494,30.7654,87811.0
2018-03-07 10:50:00,38.39,38.53,38.38,38.52,46374.0,30.7654,30.8776,30.7574,30.8696,46374.0
2018-03-07 10:55:00,38.52,38.53,38.42,38.43,31311.0,30.8696,30.8776,30.7894,30.7975,31311.0
2018-03-07 11:00:00,38.42,38.42,38.24,38.26,51047.0,30.7894,30.7894,30.6452,30.6612,51047.0
2018-03-07 11:05:00,38.27,38.35,38.25,38.28,43359.0,30.6692,30.7333,30.6532,30.6772,43359.0
2018-03-07 11:10:00,38.28,38.29,38.18,38.21,41886.0,30.6772,30.6853,30.5971,30.6211,41886.0
2018-03-07 11:15:00,38.21,38.23,38.14,38.14,42963.0,30.6211,30.6372,30.5651,30.5651,42963.0
2018-03-07 11:20:00,38.14,38.17,38.09,38.12,58543.0,30.5651,30.5891,30.525,30.549,58543.0
2018-03-07 11:25:00,38.13,38.16,38.09,38.11,39590.0,30.557,30.5811,30.525,30.541,39590.0
2018-03-07 11:30:00,38.11,38.16,38.09,38.13,61357.0,30.541,30.5811,30.525,30.557,61357.0
2018-03-07 11:35:00,38.13,38.15,38.11,38.15,36225.0,30.557,30.5731,30.541,30.5731,36225.0
2018-03-07 11:40:00,38.14,38.16,38.09,38.16,29282.0,30.5651,30.5811,30.525,30.5811,29282.0
2018-03-07 11:45:00,38.16,38.17,38.09,38.14,45410.0,30.5811,30.5891,30.525,30.5651,45410.0
2018-03-07 11:50:00,38.13,38.13,38.04,38.04,47528.0,30.557,30.557,30.4849,30.4849,47528.0
2018-03-07 11:55:00,38.04,38.04,37.97,38.0,62361.0,30.4849,30.4849,30.4288,30.4529,62361.0
2018-03-07 12:00:00,38.01,38.08,38.01,38.06,43319.0,30.4609,30.517,30.4609,30.5009,43319.0
2018-03-07 12:05:00,38.07,38.09,38.03,38.04,23987.0,30.509,30.525,30.4769,30.4849,23987.0
2018-03-07 12:10:00,38.04,38.05,37.96,37.97,49816.0,30.4849,30.4929,30.4208,30.4288,49816.0
2018-03-07 12:15:00,37.96,38.01,37.96,38.01,39367.0,30.4208,30.4609,30.4208,30.4609,39367.0
2018-03-07 12:20:00,38.01,38.03,37.91,37.93,50923.0,30.4609,30.4769,30.3807,30.3968,50923.0
2018-03-07 12:25:00,37.94,37.99,37.94,37.95,26436.0,30.4048,30.4448,30.4048,30.4128,26436.0
2018-03-07 12:30:00,37.96,37.98,37.94,37.95,20925.0,30.4208,30.4368,30.4048,30.4128,20925.0
2018-03-07 12:35:00,37.95,37.99,37.95,37.98,20606.0,30.4128,30.4448,30.4128,30.4368,20606.0
2018-03-07 12:40:00,37.98,38.0,37.96,37.96,39091.0,30.4368,30.4529,30.4208,30.4208,39091.0
2018-03-07 12:45:00,37.96,37.99,37.95,37.98,32240.0,30.4208,30.4448,30.4128,30.4368,32240.0
2018-03-07 12:50:00,37.99,38.01,37.95,37.95,49058.0,30.4448,30.4609,30.4128,30.4128,49058.0
2018-03-07 12:55:00,37.95,37.99,37.92,37.98,31778.0,30.4128,30.4448,30.3887,30.4368,31778.0
2018-03-07 13:00:00,37.97,37.98,37.94,37.95,22844.0,30.4288,30.4368,30.4048,30.4128,22844.0
2018-03-07 13:05:00,37.95,37.96,37.9,37.92,41743.0,30.4128,30.4208,30.3727,30.3887,41743.0
2018-03-07 13:10:00,37.92,37.92,37.86,37.89,32149.0,30.3887,30.3887,30.3407,30.3647,32149.0
2018-03-07 13:15:00,37.89,37.98,37.88,37.98,29697.0,30.3647,30.4368,30.3567,30.4368,29697.0
2018-03-07 13:20:00,37.97,38.01,37.96,38.0,17994.0,30.4288,30.4609,30.4208,30.4529,17994.0
2018-03-07 13:25:00,38.0,38.02,37.98,37.99,28683.0,30.4529,30.4689,30.4368,30.4448,28683.0
2018-03-07 13:30:00,38.0,38.01,37.93,37.95,22934.0,30.4529,30.4609,30.3968,30.4128,22934.0
2018-03-07 13:35:00,37.94,37.95,37.89,37.9,23368.0,30.4048,30.4128,30.3647,30.3727,23368.0
2018-03-07 13:40:00,37.91,37.91,37.86,37.9,65557.0,30.3807,30.3807,30.3407,30.3727,65557.0
2018-03-07 13:45:00,37.89,37.93,37.88,37.89,41196.0,30.3647,30.3968,30.3567,30.3647,41196.0
2018-03-07 13:50:00,37.89,37.89,37.86,37.88,16474.0,30.3647,30.3647,30.3407,30.3567,16474.0
2018-03-07 13:55:00,37.88,37.88,37.8,37.81,48455.0,30.3567,30.3567,30.2926,30.3006,48455.0
2018-03-07 14:00:00,37.81,37.85,37.79,37.84,23724.0,30.3006,30.3326,30.2846,30.3246,23724.0
2018-03-07 14:05:00,37.84,37.85,37.81,37.82,29975.0,30.3246,30.3326,30.3006,30.3086,29975.0
2018-03-07 14:10:00,37.81,37.86,37.8,37.81,44381.0,30.3006,30.3407,30.2926,30.3006,44381.0
2018-03-07 14:15:00,37.81,37.85,37.8,37.84,17270.0,30.3006,30.3326,30.2926,30.3246,17270.0
2018-03-07 14:20:00,37.84,37.84,37.79,37.8,35049.0,30.3246,30.3246,30.2846,30.2926,35049.0
2018-03-07 14:25:00,37.81,37.81,37.76,37.76,50152.0,30.3006,30.3006,30.2605,30.2605,50152.0
2018-03-07 14:30:00,37.76,37.78,37.72,37.77,48615.0,30.2605,30.2765,30.2285,30.2685,48615.0
2018-03-07 14:35:00,37.77,37.8,37.76,37.79,26545.0,30.2685,30.2926,30.2605,30.2846,26545.0
2018-03-07 14:40:00,37.79,37.79,37.67,37.69,50391.0,30.2846,30.2846,30.1884,30.2044,50391.0
2018-03-07 14:45:00,37.69,37.69,37.64,37.68,50831.0,30.2044,30.2044,30.1644,30.1964,50831.0
2018-03-07 14:50:00,37.68,37.69,37.64,37.68,40072.0,30.1964,30.2044,30.1644,30.1964,40072.0
2018-03-07 14:55:00,37.68,37.72,37.67,37.69,26696.0,30.1964,30.2285,30.1884,30.2044,26696.0
2018-03-07 15:00:00,37.69,37.72,37.67,37.72,39349.0,30.2044,30.2285,30.1884,30.2285,39349.0
2018-03-07 15:05:00,37.72,37.78,37.72,37.77,46826.0,30.2285,30.2765,30.2285,30.2685,46826.0
2018-03-07 15:10:00,37.77,37.79,37.72,37.72,40737.0,30.2685,30.2846,30.2285,30.2285,40737.0
2018-03-07 15:15:00,37.72,37.72,37.67,37.68,53500.0,30.2285,30.2285,30.1884,30.1964,53500.0
2018-03-07 15:20:00,37.68,37.69,37.65,37.69,51576.0,30.1964,30.2044,30.1724,30.2044,51576.0
2018-03-07 15:25:00,37.69,37.69,37.65,37.65,40077.0,30.2044,30.2044,30.1724,30.1724,40077.0
2018-03-07 15:30:00,37.65,37.66,37.63,37.66,65910.0,30.1724,30.1804,30.1563,30.1804,65910.0
2018-03-07 15:35:00,37.66,37.72,37.66,37.72,74205.0,30.1804,30.2285,30.1804,30.2285,74205.0
2018-03-07 15:40:00,37.71,37.71,37.66,37.68,68406.0,30.2205,30.2205,30.1804,30.1964,68406.0
2018-03-07 15:45:00,37.68,37.74,37.68,37.73,136011.0,30.1964,30.2445,30.1964,30.2365,136011.0
2018-03-07 15:50:00,37.73,37.74,37.68,37.7,140302.0,30.2365,30.2445,30.1964,30.2124,140302.0
2018-03-07 15:55:00,37.7,37.77,37.61,37.68,447402.0,30.2124,30.2685,30.1403,30.1964,447402.0
2018-03-08 09:30:00,37.72,37.72,37.5,37.55,64779.0,30.2285,30.2285,30.0522,30.0922,64779.0
2018-03-08 09:35:00,37.58,37.61,37.44,37.48,80241.0,30.1163,30.1403,30.0041,30.0361,80241.0
2018-03-08 09:40:00,37.49,37.7,37.48,37.68,107039.0,30.0441,30.2124,30.0361,30.1964,107039.0
2018-03-08 09:45:00,37.68,37.88,37.65,37.88,132912.0,30.1964,30.3567,30.1724,30.3567,132912.0
2018-03-08 09:50:00,37.88,37.88,37.73,37.85,69567.0,30.3567,30.3567,30.2365,30.3326,69567.0
2018-03-08 09:55:00,37.85,37.89,37.74,37.76,49427.0,30.3326,30.3647,30.2445,30.2605,49427.0
2018-03-08 10:00:00,37.77,37.8,37.69,37.73,62142.0,30.2685,30.2926,30.2044,30.2365,62142.0
2018-03-08 10:05:00,37.74,37.8,37.71,37.79,64736.0,30.2445,30.2926,30.2205,30.2846,64736.0
2018-03-08 10:10:00,37.79,37.8,37.72,37.79,105425.0,30.2846,30.2926,30.2285,30.2846,105425.0
2018-03-08 10:15:00,37.79,37.81,37.67,37.67,91598.0,30.2846,30.3006,30.1884,30.1884,91598.0
2018-03-08 10:20:00,37.68,37.71,37.63,37.71,36925.0,30.1964,30.2205,30.1563,30.2205,36925.0
2018-03-08 10:25:00,37.7,37.75,37.62,37.64,32093.0,30.2124,30.2525,30.1483,30.1644,32093.0
2018-03-08 10:30:00,37.65,37.66,37.57,37.59,37981.0,30.1724,30.1804,30.1083,30.1243,37981.0
2018-03-08 10:35:00,37.59,37.65,37.54,37.56,45844.0,30.1243,30.1724,30.0842,30.1002,45844.0
2018-03-08 10:40:00,37.56,37.6,37.56,37.58,14395.0,30.1002,30.1323,30.1002,30.1163,14395.0
2018-03-08 10:45:00,37.57,37.58,37.52,37.54,29116.0,30.1083,30.1163,30.0682,30.0842,29116.0
2018-03-08 10:50:00,37.54,37.62,37.54,37.57,24662.0,30.0842,30.1483,30.0842,30.1083,24662.0
2018-03-08 10:55:00,37.57,37.58,37.51,37.54,15008.0,30.1083,30.1163,30.0602,30.0842,15008.0
2018-03-08 11:00:00,37.54,37.54,37.5,37.52,37830.0,30.0842,30.0842,30.0522,30.0682,37830.0
2018-03-08 11:05:00,37.51,37.54,37.49,37.53,39390.0,30.0602,30.0842,30.0441,30.0762,39390.0
2018-03-08 11:10:00,37.53,37.58,37.52,37.57,97882.0,30.0762,30.1163,30.0682,30.1083,97882.0
2018-03-08 11:15:00,37.57,37.66,37.56,37.6,35278.0,30.1083,30.1804,30.1002,30.1323,35278.0
2018-03-08 11:20:00,37.6,37.62,37.53,37.56,52638.0,30.1323,30.1483,30.0762,30.1002,52638.0
2018-03-08 11:25:00,37.56,37.58,37.52,37.54,26664.0,30.1002,30.1163,30.0682,30.0842,26664.0
2018-03-08 11:30:00,37.54,37.55,37.5,37.54,26773.0,30.0842,30.0922,30.0522,30.0842,26773.0
2018-03-08 11:35:00,37.54,37.55,37.42,37.44,72684.0,30.0842,30.0922,29.988,30.0041,72684.0
2018-03-08 11:40:00,37.44,37.48,37.42,37.42,52574.0,30.0041,30.0361,29.988,29.988,52574.0
2018-03-08 11:45:00,37.42,37.43,37.38,37.39,28820.0,29.988,29.9961,29.956,29.964,28820.0
2018-03-08 11:50:00,37.38,37.38,37.32,37.35,88980.0,29.956,29.956,29.9079,29.932,88980.0
2018-03-08 11:55:00,37.36,37.5,37.35,37.48,57538.0,29.94,30.0522,29.932,30.0361,57538.0
2018-03-08 12:00:00,37.48,37.48,37.43,37.45,28289.0,30.0361,30.0361,29.9961,30.0121,28289.0
2018-03-08 12:05:00,37.44,37.46,37.41,37.41,31806.0,30.0041,30.0201,29.98,29.98,31806.0
2018-03-08 12:10:00,37.41,37.46,37.38,37.46,29685.0,29.98,30.0201,29.956,30.0201,29685.0
2018-03-08 12:15:00,37.46,37.53,37.46,37.5,22578.0,30.0201,30.0762,30.0201,30.0522,22578.0
2018-03-08 12:20:00,37.5,37.54,37.49,37.5,14175.0,30.0522,30.0842,30.0441,30.0522,14175.0
2018-03-08 12:25:00,37.49,37.57,37.49,37.54,20105.0,30.0441,30.1083,30.0441,30.0842,20105.0
2018-03-08 12:30:00,37.54,37.54,37.49,37.5,20735.0,30.0842,30.0842,30.0441,30.0522,20735.0
2018-03-08 12:35:00,37.5,37.54,37.47,37.54,17500.0,30.0522,30.0842,30.0281,30.0842,17500.0
2018-03-08 12:40:00,37.55,37.57,37.54,37.54,14803.0,30.0922,30.1083,30.0842,30.0842,14803.0
2018-03-08 12:45:00,37.54,37.58,37.54,37.55,18231.0,30.0842,30.1163,30.0842,30.0922,18231.0
2018-03-08 12:50:00,37.55,37.63,37.53,37.62,32171.0,30.0922,30.1563,30.0762,30.1483,32171.0
2018-03-08 12:55:00,37.62,37.65,37.6,37.6,31268.0,30.1483,30.1724,30.1323,30.1323,31268.0
2018-03-08 13:00:00,37.61,37.62,37.57,37.57,29775.0,30.1403,30.1483,30.1083,30.1083,29775.0
2018-03-08 13:05:00,37.58,37.59,37.54,37.57,21581.0,30.1163,30.1243,30.0842,30.1083,21581.0
2018-03-08 13:10:00,37.57,37.58,37.53,37.54,18934.0,30.1083,30.1163,30.0762,30.0842,18934.0
2018-03-08 13:15:00,37.54,37.57,37.52,37.56,26156.0,30.0842,30.1083,30.0682,30.1002,26156.0
2018-03-08 13:20:00,37.56,37.58,37.54,37.58,32240.0,30.1002,30.1163,30.0842,30.1163,32240.0
2018-03-08 13:25:00,37.59,37.6,37.54,37.59,27681.0,30.1243,30.1323,30.0842,30.1243,27681.0
2018-03-08 13:30:00,37.58,37.58,37.53,37.56,18468.0,30.1163,30.1163,30.0762,30.1002,18468.0
2018-03-08 13:35:00,37.56,37.6,37.53,37.54,15198.0,30.1002,30.1323,30.0762,30.0842,15198.0
2018-03-08 13:40:00,37.55,37.56,37.53,37.55,12065.0,30.0922,30.1002,30.0762,30.0922,12065.0
2018-03-08 13:45:00,37.54,37.56,37.52,37.55,22245.0,30.0842,30.1002,30.0682,30.0922,22245.0
2018-03-08 13:50:00,37.55,37.56,37.52,37.52,16918.0,30.0922,30.1002,30.0682,30.0682,16918.0
2018-03-08 13:55:00,37.52,37.56,37.52,37.54,26420.0,30.0682,30.1002,30.0682,30.0842,26420.0
2018-03-08 14:00:00,37.54,37.6,37.53,37.58,37171.0,30.0842,30.1323,30.0762,30.1163,37171.0
2018-03-08 14:05:00,37.59,37.61,37.56,37.57,15486.0,30.1243,30.1403,30.1002,30.1083,15486.0
2018-03-08 14:10:00,37.56,37.58,37.56,37.57,10562.0,30.1002,30.1163,30.1002,30.1083,10562.0
2018-03-08 14:15:00,37.58,37.6,37.57,37.59,23191.0,30.1163,30.1323,30.1083,30.1243,23191.0
2018-03-08 14:20:00,37.6,37.61,37.56,37.57,32309.0,30.1323,30.1403,30.1002,30.1083,32309.0
2018-03-08 14:25:00,37.57,37.57,37.48,37.54,31494.0,30.1083,30.1083,30.0361,30.0842,31494.0
2018-03-08 14:30:00,37.54,37.57,37.51,37.56,27497.0,30.0842,30.1083,30.0602,30.1002,27497.0
2018-03-08 14:35:00,37.55,37.61,37.55,37.6,23589.0,30.0922,30.1403,30.0922,30.1323,23589.0
2018-03-08 14:40:00,37.6,37.61,37.57,37.59,27000.0,30.1323,30.1403,30.1083,30.1243,27000.0
2018-03-08 14:45:00,37.59,37.7,37.58,37.66,108442.0,30.1243,30.2124,30.1163,30.1804,108442.0
2018-03-08 14:50:00,37.66,37.71,37.65,37.68,45543.0,30.1804,30.2205,30.1724,30.1964,45543.0
2018-03-08 14:55:00,37.67,37.68,37.65,37.65,46735.0,30.1884,30.1964,30.1724,30.1724,46735.0
2018-03-08 15:00:00,37.65,37.67,37.64,37.64,87253.0,30.1724,30.1884,30.1644,30.1644,87253.0
2018-03-08 15:05:00,37.65,37.66,37.61,37.62,35136.0,30.1724,30.1804,30.1403,30.1483,35136.0
2018-03-08 15:10:00,37.62,37.63,37.56,37.58,31439.0,30.1483,30.1563,30.1002,30.1163,31439.0
2018-03-08 15:15:00,37.57,37.62,37.56,37.6,23126.0,30.1083,30.1483,30.1002,30.1323,23126.0
2018-03-08 15:20:00,37.6,37.61,37.58,37.58,36293.0,30.1323,30.1403,30.1163,30.1163,36293.0
2018-03-08 15:25:00,37.59,37.61,37.58,37.6,30337.0,30.1243,30.1403,30.1163,30.1323,30337.0
2018-03-08 15:30:00,37.6,37.61,37.56,37.59,44836.0,30.1323,30.1403,30.1002,30.1243,44836.0
2018-03-08 15:35:00,37.59,37.61,37.57,37.58,41432.0,30.1243,30.1403,30.1083,30.1163,41432.0
2018-03-08 15:40:00,37.57,37.58,37.54,37.57,86482.0,30.1083,30.1163,30.0842,30.1083,86482.0
2018-03-08 15:45:00,37.57,37.64,37.56,37.59,126926.0,30.1083,30.1644,30.1002,30.1243,126926.0
2018-03-08 15:50:00,37.6,37.64,37.58,37.59,88774.0,30.1323,30.1644,30.1163,30.1243,88774.0
2018-03-08 15:55:00,37.59,37.65,37.59,37.65,228082.0,30.1243,30.1724,30.1243,30.1724,228082.0
2018-03-09 09:30:00,37.65,37.65,37.44,37.48,80247.0,30.1724,30.1724,30.0041,30.0361,80247.0
2018-03-09 09:35:00,37.48,37.59,37.41,37.46,41388.0,30.0361,30.1243,29.98,30.0201,41388.0
2018-03-09 09:40:00,37.47,37.55,37.35,37.35,62346.0,30.0281,30.0922,29.932,29.932,62346.0
2018-03-09 09:45:00,37.34,37.36,37.24,37.26,107360.0,29.9239,29.94,29.8438,29.8598,107360.0
2018-03-09 09:50:00,37.26,37.45,37.25,37.4,59794.0,29.8598,30.0121,29.8518,29.972,59794.0
2018-03-09 09:55:00,37.41,37.61,37.41,37.47,126979.0,29.98,30.1403,29.98,30.0281,126979.0
2018-03-09 10:00:00,37.48,37.58,37.48,37.58,61811.0,30.0361,30.1163,30.0361,30.1163,61811.0
2018-03-09 10:05:00,37.59,37.63,37.55,37.62,49155.0,30.1243,30.1563,30.0922,30.1483,49155.0
2018-03-09 10:10:00,37.61,37.62,37.5,37.56,42551.0,30.1403,30.1483,30.0522,30.1002,42551.0
2018-03-09 10:15:00,37.56,37.65,37.55,37.55,44887.0,30.1002,30.1724,30.0922,30.0922,44887.0
2018-03-09 10:20:00,37.54,37.75,37.54,37.74,206890.0,30.0842,30.2525,30.0842,30.2445,206890.0
2018-03-09 10:25:00,37.74,37.77,37.67,37.72,111766.0,30.2445,30.2685,30.1884,30.2285,111766.0
2018-03-09 10:30:00,37.73,37.75,37.62,37.69,166532.0,30.2365,30.2525,30.1483,30.2044,166532.0
2018-03-09 10:35:00,37.7,37.76,37.65,37.75,52187.0,30.2124,30.2605,30.1724,30.2525,52187.0
2018-03-09 10:40:00,37.75,37.79,37.73,37.75,57682.0,30.2525,30.2846,30.2365,30.2525,57682.0
2018-03-09 10:45:00,37.76,37.79,37.65,37.69,101419.0,30.2605,30.2846,30.1724,30.2044,101419.0
2018-03-09 10:50:00,37.69,37.73,37.66,37.72,49213.0,30.2044,30.2365,30.1804,30.2285,49213.0
2018-03-09 10:55:00,37.72,37.76,37.7,37.72,51816.0,30.2285,30.2605,30.2124,30.2285,51816.0
2018-03-09 11:00:00,37.72,37.75,37.65,37.66,56404.0,30.2285,30.2525,30.1724,30.1804,56404.0
2018-03-09 11:05:00,37.66,37.74,37.64,37.7,65628.0,30.1804,30.2445,30.1644,30.2124,65628.0
2018-03-09 11:10:00,37.71,37.75,37.7,37.71,35412.0,30.2205,30.2525,30.2124,30.2205,35412.0
2018-03-09 11:15:00,37.71,37.74,37.7,37.7,49859.0,30.2205,30.2445,30.2124,30.2124,49859.0
2018-03-09 11:20:00,37.7,37.74,37.68,37.68,58013.0,30.2124,30.2445,30.1964,30.1964,58013.0
2018-03-09 11:25:00,37.69,37.75,37.67,37.74,54888.0,30.2044,30.2525,30.1884,30.2445,54888.0
2018-03-09 11:30:00,37.74,37.75,37.69,37.75,48487.0,30.2445,30.2525,30.2044,30.2525,48487.0
2018-03-09 11:35:00,37.75,37.75,37.72,37.74,77485.0,30.2525,30.2525,30.2285,30.2445,77485.0
2018-03-09 11:40:00,37.74,37.81,37.73,37.79,64601.0,30.2445,30.3006,30.2365,30.2846,64601.0
2018-03-09 11:45:00,37.79,37.79,37.72,37.75,39325.0,30.2846,30.2846,30.2285,30.2525,39325.0
2018-03-09 11:50:00,37.76,37.85,37.75,37.8,94178.0,30.2605,30.3326,30.2525,30.2926,94178.0
2018-03-09 11:55:00,37.8,37.81,37.78,37.79,32994.0,30.2926,30.3006,30.2765,30.2846,32994.0
2018-03-09 12:00:00,37.79,37.81,37.74,37.77,44664.0,30.2846,30.3006,30.2445,30.2685,44664.0
2018-03-09 12:05:00,37.77,37.78,37.74,37.76,14704.0,30.2685,30.2765,30.2445,30.2605,14704.0
2018-03-09 12:10:00,37.75,37.77,37.73,37.76,16826.0,30.2525,30.2685,30.2365,30.2605,16826.0
2018-03-09 12:15:00,37.75,37.76,37.68,37.73,63056.0,30.2525,30.2605,30.1964,30.2365,63056.0
2018-03-09 12:20:00,37.73,37.77,37.73,37.74,50806.0,30.2365,30.2685,30.2365,30.2445,50806.0
2018-03-09 12:25:00,37.74,37.75,37.7,37.71,17254.0,30.2445,30.2525,30.2124,30.2205,17254.0
2018-03-09 12:30:00,37.7,37.72,37.67,37.69,27152.0,30.2124,30.2285,30.1884,30.2044,27152.0
2018-03-09 12:35:00,37.68,37.7,37.67,37.69,9821.0,30.1964,30.2124,30.1884,30.2044,9821.0
2018-03-09 12:40:00,37.68,37.68,37.62,37.65,37403.0,30.1964,30.1964,30.1483,30.1724,37403.0
2018-03-09 12:45:00,37.65,37.65,37.57,37.6,39034.0,30.1724,30.1724,30.1083,30.1323,39034.0
2018-03-09 12:50:00,37.61,37.62,37.59,37.61,13015.0,30.1403,30.1483,30.1243,30.1403,13015.0
2018-03-09 12:55:00,37.6,37.61,37.54,37.54,25333.0,30.1323,30.1403,30.0842,30.0842,25333.0
2018-03-09 13:00:00,37.55,37.58,37.53,37.55,29823.0,30.0922,30.1163,30.0762,30.0922,29823.0
2018-03-09 13:05:00,37.55,37.6,37.55,37.59,26368.0,30.0922,30.1323,30.0922,30.1243,26368.0
2018-03-09 13:10:00,37.59,37.64,37.57,37.64,28254.0,30.1243,30.1644,30.1083,30.1644,28254.0
2018-03-09 13:15:00,37.64,37.64,37.55,37.57,18690.0,30.1644,30.1644,30.0922,30.1083,18690.0
2018-03-09 13:20:00,37.57,37.64,37.56,37.61,31072.0,30.1083,30.1644,30.1002,30.1403,31072.0
2018-03-09 13:25:00,37.61,37.63,37.57,37.58,31545.0,30.1403,30.1563,30.1083,30.1163,31545.0
2018-03-09 13:30:00,37.58,37.59,37.46,37.52,61525.0,30.1163,30.1243,30.0201,30.0682,61525.0
2018-03-09 13:35:00,37.51,37.57,37.51,37.55,21455.0,30.0602,30.1083,30.0602,30.0922,21455.0
2018-03-09 13:40:00,37.55,37.59,37.52,37.56,19544.0,30.0922,30.1243,30.0682,30.1002,19544.0
2018-03-09 13:45:00,37.55,37.58,37.53,37.56,24017.0,30.0922,30.1163,30.0762,30.1002,24017.0
2018-03-09 13:50:00,37.57,37.59,37.55,37.57,12328.0,30.1083,30.1243,30.0922,30.1083,12328.0
2018-03-09 13:55:00,37.56,37.58,37.55,37.56,18003.0,30.1002,30.1163,30.0922,30.1002,18003.0
2018-03-09 14:00:00,37.56,37.6,37.56,37.58,18346.0,30.1002,30.1323,30.1002,30.1163,18346.0
2018-03-09 14:05:00,37.59,37.6,37.56,37.58,26857.0,30.1243,30.1323,30.1002,30.1163,26857.0
2018-03-09 14:10:00,37.58,37.62,37.58,37.59,55890.0,30.1163,30.1483,30.1163,30.1243,55890.0
2018-03-09 14:15:00,37.59,37.67,37.59,37.65,43481.0,30.1243,30.1884,30.1243,30.1724,43481.0
2018-03-09 14:20:00,37.66,37.69,37.63,37.69,29140.0,30.1804,30.2044,30.1563,30.2044,29140.0
2018-03-09 14:25:00,37.68,37.68,37.58,37.59,53874.0,30.1964,30.1964,30.1163,30.1243,53874.0
2018-03-09 14:30:00,37.58,37.6,37.57,37.59,73920.0,30.1163,30.1323,30.1083,30.1243,73920.0
2018-03-09 14:35:00,37.59,37.61,37.56,37.61,56710.0,30.1243,30.1403,30.1002,30.1403,56710.0
2018-03-09 14:40:00,37.6,37.61,37.59,37.6,10141.0,30.1323,30.1403,30.1243,30.1323,10141.0
2018-03-09 14:45:00,37.6,37.61,37.59,37.6,38441.0,30.1323,30.1403,30.1243,30.1323,38441.0
2018-03-09 14:50:00,37.6,37.61,37.58,37.61,27946.0,30.1323,30.1403,30.1163,30.1403,27946.0
2018-03-09 14:55:00,37.61,37.65,37.6,37.65,41703.0,30.1403,30.1724,30.1323,30.1724,41703.0
2018-03-09 15:00:00,37.64,37.71,37.62,37.7,42791.0,30.1644,30.2205,30.1483,30.2124,42791.0
2018-03-09 15:05:00,37.71,37.71,37.65,37.66,52872.0,30.2205,30.2205,30.1724,30.1804,52872.0
2018-03-09 15:10:00,37.65,37.66,37.62,37.66,49448.0,30.1724,30.1804,30.1483,30.1804,49448.0
2018-03-09 15:15:00,37.66,37.67,37.64,37.66,29953.0,30.1804,30.1884,30.1644,30.1804,29953.0
2018-03-09 15:20:00,37.67,37.71,37.67,37.7,73138.0,30.1884,30.2205,30.1884,30.2124,73138.0
2018-03-09 15:25:00,37.7,37.71,37.64,37.66,104395.0,30.2124,30.2205,30.1644,30.1804,104395.0
2018-03-09 15:30:00,37.66,37.67,37.65,37.67,74015.0,30.1804,30.1884,30.1724,30.1884,74015.0
2018-03-09 15:35:00,37.66,37.67,37.59,37.61,144761.0,30.1804,30.1884,30.1243,30.1403,144761.0
2018-03-09 15:40:00,37.61,37.65,37.6,37.61,92889.0,30.1403,30.1724,30.1323,30.1403,92889.0
2018-03-09 15:45:00,37.61,37.63,37.59,37.63,146877.0,30.1403,30.1563,30.1243,30.1563,146877.0
2018-03-09 15:50:00,37.63,37.67,37.62,37.67,195093.0,30.1563,30.1884,30.1483,30.1884,195093.0
2018-03-09 15:55:00,37.67,37.71,37.66,37.69,449726.0,30.1884,30.2205,30.1804,30.2044,449726.0
2018-03-12 09:30:00,37.31,37.41,37.28,37.39,123586.0,29.8999,29.98,29.8759,29.964,123586.0
2018-03-12 09:35:00,37.39,37.57,37.38,37.48,70920.0,29.964,30.1083,29.956,30.0361,70920.0
2018-03-12 09:40:00,37.47,37.59,37.41,37.57,48345.0,30.0281,30.1243,29.98,30.1083,48345.0
2018-03-12 09:45:00,37.59,37.61,37.54,37.58,41412.0,30.1243,30.1403,30.0842,30.1163,41412.0
2018-03-12 09:50:00,37.59,37.61,37.51,37.52,54836.0,30.1243,30.1403,30.0602,30.0682,54836.0
2018-03-12 09:55:00,37.52,37.57,37.48,37.54,34056.0,30.0682,30.1083,30.0361,30.0842,34056.0
2018-03-12 10:00:00,37.54,37.55,37.39,37.4,37688.0,30.0842,30.0922,29.964,29.972,37688.0
2018-03-12 10:05:00,37.39,37.47,37.39,37.43,38455.0,29.964,30.0281,29.964,29.9961,38455.0
2018-03-12 10:10:00,37.41,37.58,37.41,37.56,70126.0,29.98,30.1163,29.98,30.1002,70126.0
2018-03-12 10:15:00,37.56,37.59,37.52,37.59,39821.0,30.1002,30.1243,30.0682,30.1243,39821.0
2018-03-12 10:20:00,37.58,37.6,37.57,37.59,45971.0,30.1163,30.1323,30.1083,30.1243,45971.0
2018-03-12 10:25:00,37.59,37.61,37.53,37.55,71410.0,30.1243,30.1403,30.0762,30.0922,71410.0
2018-03-12 10:30:00,37.56,37.61,37.56,37.6,56873.0,30.1002,30.1403,30.1002,30.1323,56873.0
2018-03-12 10:35:00,37.6,37.6,37.58,37.59,30729.0,30.1323,30.1323,30.1163,30.1243,30729.0
2018-03-12 10:40:00,37.59,37.62,37.58,37.59,34099.0,30.1243,30.1483,30.1163,30.1243,34099.0
2018-03-12 10:45:00,37.59,37.61,37.57,37.59,40387.0,30.1243,30.1403,30.1083,30.1243,40387.0
2018-03-12 10:50:00,37.59,37.61,37.55,37.56,36219.0,30.1243,30.1403,30.0922,30.1002,36219.0
2018-03-12 10:55:00,37.56,37.65,37.55,37.65,44886.0,30.1002,30.1724,30.0922,30.1724,44886.0
2018-03-12 11:00:00,37.65,37.82,37.65,37.79,94454.0,30.1724,30.3086,30.1724,30.2846,94454.0
2018-03-12 11:05:00,37.79,37.79,37.69,37.7,25066.0,30.2846,30.2846,30.2044,30.2124,25066.0
2018-03-12 11:10:00,37.7,37.77,37.68,37.75,19002.0,30.2124,30.2685,30.1964,30.2525,19002.0
2018-03-12 11:15:00,37.75,37.76,37.68,37.73,24121.0,30.2525,30.2605,30.1964,30.2365,24121.0
2018-03-12 11:20:00,37.73,37.76,37.72,37.75,13506.0,30.2365,30.2605,30.2285,30.2525,13506.0
2018-03-12 11:25:00,37.74,37.74,37.63,37.65,24414.0,30.2445,30.2445,30.1563,30.1724,24414.0
2018-03-12 11:30:00,37.64,37.68,37.63,37.65,22156.0,30.1644,30.1964,30.1563,30.1724,22156.0
2018-03-12 11:35:00,37.64,37.73,37.64,37.7,31053.0,30.1644,30.2365,30.1644,30.2124,31053.0
2018-03-12 11:40:00,37.7,37.72,37.68,37.69,20943.0,30.2124,30.2285,30.1964,30.2044,20943.0
2018-03-12 11:45:00,37.69,37.7,37.6,37.6,40742.0,30.2044,30.2124,30.1323,30.1323,40742.0
2018-03-12 11:50:00,37.61,37.63,37.59,37.62,20756.0,30.1403,30.1563,30.1243,30.1483,20756.0
2018-03-12 11:55:00,37.63,37.67,37.62,37.64,18487.0,30.1563,30.1884,30.1483,30.1644,18487.0
2018-03-12 12:00:00,37.65,37.71,37.64,37.7,18095.0,30.1724,30.2205,30.1644,30.2124,18095.0
2018-03-12 12:05:00,37.71,37.73,37.69,37.72,20415.0,30.2205,30.2365,30.2044,30.2285,20415.0
2018-03-12 12:10:00,37.72,37.73,37.67,37.71,16187.0,30.2285,30.2365,30.1884,30.2205,16187.0
2018-03-12 12:15:00,37.72,37.75,37.71,37.74,15596.0,30.2285,30.2525,30.2205,30.2445,15596.0
2018-03-12 12:20:00,37.75,37.75,37.69,37.74,16818.0,30.2525,30.2525,30.2044,30.2445,16818.0
2018-03-12 12:25:00,37.73,37.75,37.71,37.73,21163.0,30.2365,30.2525,30.2205,30.2365,21163.0
2018-03-12 12:30:00,37.73,37.74,37.69,37.69,30843.0,30.2365,30.2445,30.2044,30.2044,30843.0
2018-03-12 12:35:00,37.69,37.69,37.63,37.64,30327.0,30.2044,30.2044,30.1563,30.1644,30327.0
2018-03-12 12:40:00,37.64,37.67,37.63,37.65,11611.0,30.1644,30.1884,30.1563,30.1724,11611.0
2018-03-12 12:45:00,37.66,37.67,37.64,37.64,19077.0,30.1804,30.1884,30.1644,30.1644,19077.0
2018-03-12 12:50:00,37.65,37.66,37.62,37.64,22874.0,30.1724,30.1804,30.1483,30.1644,22874.0
2018-03-12 12:55:00,37.64,37.66,37.61,37.65,13116.0,30.1644,30.1804,30.1403,30.1724,13116.0
2018-03-12 13:00:00,37.65,37.66,37.63,37.65,14797.0,30.1724,30.1804,30.1563,30.1724,14797.0
2018-03-12 13:05:00,37.64,37.66,37.62,37.64,16903.0,30.1644,30.1804,30.1483,30.1644,16903.0
2018-03-12 13:10:00,37.64,37.69,37.63,37.69,22626.0,30.1644,30.2044,30.1563,30.2044,22626.0
2018-03-12 13:15:00,37.69,37.69,37.65,37.68,27017.0,30.2044,30.2044,30.1724,30.1964,27017.0
2018-03-12 13:20:00,37.68,37.73,37.67,37.71,21984.0,30.1964,30.2365,30.1884,30.2205,21984.0
2018-03-12 13:25:00,37.72,37.73,37.7,37.7,21423.0,30.2285,30.2365,30.2124,30.2124,21423.0
2018-03-12 13:30:00,37.7,37.73,37.69,37.71,15481.0,30.2124,30.2365,30.2044,30.2205,15481.0
2018-03-12 13:35:00,37.7,37.71,37.69,37.7,9569.0,30.2124,30.2205,30.2044,30.2124,9569.0
2018-03-12 13:40:00,37.7,37.73,37.7,37.7,15667.0,30.2124,30.2365,30.2124,30.2124,15667.0
2018-03-12 13:45:00,37.71,37.73,37.69,37.69,14479.0,30.2205,30.2365,30.2044,30.2044,14479.0
2018-03-12 13:50:00,37.69,37.72,37.66,37.66,14894.0,30.2044,30.2285,30.1804,30.1804,14894.0
2018-03-12 13:55:00,37.66,37.67,37.63,37.65,9924.0,30.1804,30.1884,30.1563,30.1724,9924.0
2018-03-12 14:00:00,37.65,37.71,37.64,37.68,24438.0,30.1724,30.2205,30.1644,30.1964,24438.0
2018-03-12 14:05:00,37.69,37.71,37.68,37.7,15916.0,30.2044,30.2205,30.1964,30.2124,15916.0
2018-03-12 14:10:00,37.7,37.75,37.69,37.74,32892.0,30.2124,30.2525,30.2044,30.2445,32892.0
2018-03-12 14:15:00,37.75,37.78,37.73,37.77,22982.0,30.2525,30.2765,30.2365,30.2685,22982.0
2018-03-12 14:20:00,37.78,37.79,37.76,37.79,18070.0,30.2765,30.2846,30.2605,30.2846,18070.0
2018-03-12 14:25:00,37.79,37.79,37.74,37.76,17094.0,30.2846,30.2846,30.2445,30.2605,17094.0
2018-03-12 14:30:00,37.77,37.8,37.76,37.8,24160.0,30.2685,30.2926,30.2605,30.2926,24160.0
2018-03-12 14:35:00,37.79,37.89,37.79,37.86,87862.0,30.2846,30.3647,30.2846,30.3407,87862.0
2018-03-12 14:40:00,37.85,37.86,37.79,37.81,32027.0,30.3326,30.3407,30.2846,30.3006,32027.0
2018-03-12 14:45:00,37.82,37.87,37.81,37.86,20030.0,30.3086,30.3487,30.3006,30.3407,20030.0
2018-03-12 14:50:00,37.85,37.87,37.83,37.84,24503.0,30.3326,30.3487,30.3166,30.3246,24503.0
2018-03-12 14:55:00,37.85,37.87,37.83,37.84,21896.0,30.3326,30.3487,30.3166,30.3246,21896.0
2018-03-12 15:00:00,37.84,37.87,37.83,37.85,15500.0,30.3246,30.3487,30.3166,30.3326,15500.0
2018-03-12 15:05:00,37.86,37.9,37.85,37.9,31710.0,30.3407,30.3727,30.3326,30.3727,31710.0
2018-03-12 15:10:00,37.89,37.96,37.89,37.9,101649.0,30.3647,30.4208,30.3647,30.3727,101649.0
2018-03-12 15:15:00,37.9,37.95,37.89,37.95,22917.0,30.3727,30.4128,30.3647,30.4128,22917.0
2018-03-12 15:20:00,37.95,37.96,37.93,37.93,25701.0,30.4128,30.4208,30.3968,30.3968,25701.0
2018-03-12 15:25:00,37.93,37.95,37.92,37.95,12951.0,30.3968,30.4128,30.3887,30.4128,12951.0
2018-03-12 15:30:00,37.94,37.98,37.92,37.95,50974.0,30.4048,30.4368,30.3887,30.4128,50974.0
2018-03-12 15:35:00,37.95,37.96,37.91,37.91,31216.0,30.4128,30.4208,30.3807,30.3807,31216.0
2018-03-12 15:40:00,37.91,37.94,37.89,37.94,62739.0,30.3807,30.4048,30.3647,30.4048,62739.0
2018-03-12 15:45:00,37.93,37.98,37.93,37.96,77728.0,30.3968,30.4368,30.3968,30.4208,77728.0
2018-03-12 15:50:00,37.96,37.99,37.94,37.98,123206.0,30.4208,30.4448,30.4048,30.4368,123206.0
2018-03-12 15:55:00,37.97,38.03,37.96,37.99,398147.0,30.4288,30.4769,30.4208,30.4448,398147.0
2018-03-13 09:30:00,38.08,38.26,38.08,38.25,81073.0,30.517,30.6612,30.517,30.6532,81073.0
2018-03-13 09:35:00,38.24,38.36,38.18,38.2,36144.0,30.6452,30.7414,30.5971,30.6131,36144.0
2018-03-13 09:40:00,38.2,38.39,38.2,38.39,61161.0,30.6131,30.7654,30.6131,30.7654,61161.0
2018-03-13 09:45:00,38.38,38.44,38.32,38.36,67328.0,30.7574,30.8055,30.7093,30.7414,67328.0
2018-03-13 09:50:00,38.35,38.45,38.34,38.45,43762.0,30.7333,30.8135,30.7253,30.8135,43762.0
2018-03-13 09:55:00,38.45,38.47,38.36,38.37,44421.0,30.8135,30.8295,30.7414,30.7494,44421.0
2018-03-13 10:00:00,38.37,38.39,38.29,38.29,105043.0,30.7494,30.7654,30.6853,30.6853,105043.0
2018-03-13 10:05:00,38.29,38.37,38.27,38.27,43290.0,30.6853,30.7494,30.6692,30.6692,43290.0
2018-03-13 10:10:00,38.26,38.28,38.14,38.19,84604.0,30.6612,30.6772,30.5651,30.6051,84604.0
2018-03-13 10:15:00,38.19,38.2,38.03,38.07,72909.0,30.6051,30.6131,30.4769,30.509,72909.0
2018-03-13 10:20:00,38.07,38.14,38.04,38.06,56663.0,30.509,30.5651,30.4849,30.5009,56663.0
2018-03-13 10:25:00,38.06,38.18,38.01,38.15,85367.0,30.5009,30.5971,30.4609,30.5731,85367.0
2018-03-13 10:30:00,38.16,38.24,38.12,38.23,31111.0,30.5811,30.6452,30.549,30.6372,31111.0
2018-03-13 10:35:00,38.24,38.26,38.16,38.16,29500.0,30.6452,30.6612,30.5811,30.5811,29500.0
2018-03-13 10:40:00,38.17,38.24,38.17,38.2,29528.0,30.5891,30.6452,30.5891,30.6131,29528.0
2018-03-13 10:45:00,38.2,38.22,38.14,38.19,32341.0,30.6131,30.6292,30.5651,30.6051,32341.0
2018-03-13 10:50:00,38.19,38.23,38.16,38.16,25832.0,30.6051,30.6372,30.5811,30.5811,25832.0
2018-03-13 10:55:00,38.15,38.18,38.15,38.16,15815.0,30.5731,30.5971,30.5731,30.5811,15815.0
2018-03-13 11:00:00,38.16,38.25,38.15,38.25,31656.0,30.5811,30.6532,30.5731,30.6532,31656.0
2018-03-13 11:05:00,38.25,38.29,38.24,38.27,23144.0,30.6532,30.6853,30.6452,30.6692,23144.0
2018-03-13 11:10:00,38.27,38.3,38.21,38.24,20327.0,30.6692,30.6933,30.6211,30.6452,20327.0
2018-03-13 11:15:00,38.24,38.26,38.2,38.26,19111.0,30.6452,30.6612,30.6131,30.6612,19111.0
2018-03-13 11:20:00,38.26,38.39,38.26,38.38,31585.0,30.6612,30.7654,30.6612,30.7574,31585.0
2018-03-13 11:25:00,38.38,38.4,38.33,38.37,34734.0,30.7574,30.7734,30.7173,30.7494,34734.0
2018-03-13 11:30:00,38.38,38.46,38.35,38.36,61155.0,30.7574,30.8215,30.7333,30.7414,61155.0
2018-03-13 11:35:00,38.37,38.37,38.32,38.36,37774.0,30.7494,30.7494,30.7093,30.7414,37774.0
2018-03-13 11:40:00,38.36,38.42,38.35,38.36,81816.0,30.7414,30.7894,30.7333,30.7414,81816.0
2018-03-13 11:45:00,38.36,38.39,38.34,38.35,40394.0,30.7414,30.7654,30.7253,30.7333,40394.0
2018-03-13 11:50:00,38.35,38.35,38.27,38.28,39058.0,30.7333,30.7333,30.6692,30.6772,39058.0
2018-03-13 11:55:00,38.29,38.32,38.24,38.24,38390.0,30.6853,30.7093,30.6452,30.6452,38390.0
2018-03-13 12:00:00,38.24,38.24,38.15,38.17,22536.0,30.6452,30.6452,30.5731,30.5891,22536.0
2018-03-13 12:05:00,38.17,38.24,38.14,38.23,40567.0,30.5891,30.6452,30.5651,30.6372,40567.0
2018-03-13 12:10:00,38.23,38.23,38.18,38.19,14306.0,30.6372,30.6372,30.5971,30.6051,14306.0
2018-03-13 12:15:00,38.2,38.26,38.2,38.23,24244.0,30.6131,30.6612,30.6131,30.6372,24244.0
2018-03-13 12:20:00,38.23,38.25,38.2,38.23,17065.0,30.6372,30.6532,30.6131,30.6372,17065.0
2018-03-13 12:25:00,38.23,38.24,38.17,38.19,19514.0,30.6372,30.6452,30.5891,30.6051,19514.0
2018-03-13 12:30:00,38.19,38.25,38.19,38.25,20906.0,30.6051,30.6532,30.6051,30.6532,20906.0
2018-03-13 12:35:00,38.25,38.25,38.19,38.25,18435.0,30.6532,30.6532,30.6051,30.6532,18435.0
2018-03-13 12:40:00,38.24,38.29,38.23,38.29,23490.0,30.6452,30.6853,30.6372,30.6853,23490.0
2018-03-13 12:45:00,38.28,38.31,38.25,38.27,25918.0,30.6772,30.7013,30.6532,30.6692,25918.0
2018-03-13 12:50:00,38.27,38.32,38.26,38.31,38863.0,30.6692,30.7093,30.6612,30.7013,38863.0
2018-03-13 12:55:00,38.32,38.34,38.3,38.3,21391.0,30.7093,30.7253,30.6933,30.6933,21391.0
2018-03-13 13:00:00,38.3,38.38,38.3,38.37,33734.0,30.6933,30.7574,30.6933,30.7494,33734.0
2018-03-13 13:05:00,38.37,38.37,38.33,38.33,11093.0,30.7494,30.7494,30.7173,30.7173,11093.0
2018-03-13 13:10:00,38.32,38.34,38.28,38.32,23607.0,30.7093,30.7253,30.6772,30.7093,23607.0
2018-03-13 13:15:00,38.33,38.33,38.27,38.27,15000.0,30.7173,30.7173,30.6692,30.6692,15000.0
2018-03-13 13:20:00,38.27,38.31,38.26,38.28,19632.0,30.6692,30.7013,30.6612,30.6772,19632.0
2018-03-13 13:25:00,38.28,38.31,38.25,38.28,39595.0,30.6772,30.7013,30.6532,30.6772,39595.0
2018-03-13 13:30:00,38.27,38.29,38.27,38.27,13459.0,30.6692,30.6853,30.6692,30.6692,13459.0
2018-03-13 13:35:00,38.28,38.31,38.27,38.31,37514.0,30.6772,30.7013,30.6692,30.7013,37514.0
2018-03-13 13:40:00,38.32,38.34,38.3,38.3,33403.0,30.7093,30.7253,30.6933,30.6933,33403.0
2018-03-13 13:45:00,38.31,38.32,38.25,38.28,30640.0,30.7013,30.7093,30.6532,30.6772,30640.0
2018-03-13 13:50:00,38.28,38.29,38.27,38.29,10517.0,30.6772,30.6853,30.6692,30.6853,10517.0
2018-03-13 13:55:00,38.28,38.3,38.25,38.26,26248.0,30.6772,30.6933,30.6532,30.6612,26248.0
2018-03-13 14:00:00,38.26,38.27,38.23,38.24,43475.0,30.6612,30.6692,30.6372,30.6452,43475.0
2018-03-13 14:05:00,38.24,38.25,38.19,38.2,42730.0,30.6452,30.6532,30.6051,30.6131,42730.0
2018-03-13 14:10:00,38.21,38.25,38.2,38.23,33063.0,30.6211,30.6532,30.6131,30.6372,33063.0
2018-03-13 14:15:00,38.24,38.26,38.22,38.26,17818.0,30.6452,30.6612,30.6292,30.6612,17818.0
2018-03-13 14:20:00,38.25,38.27,38.24,38.25,26018.0,30.6532,30.6692,30.6452,30.6532,26018.0
2018-03-13 14:25:00,38.26,38.29,38.25,38.28,22779.0,30.6612,30.6853,30.6532,30.6772,22779.0
2018-03-13 14:30:00,38.29,38.29,38.24,38.27,42006.0,30.6853,30.6853,30.6452,30.6692,42006.0
2018-03-13 14:35:00,38.27,38.28,38.24,38.27,27218.0,30.6692,30.6772,30.6452,30.6692,27218.0
2018-03-13 14:40:00,38.27,38.27,38.24,38.24,25970.0,30.6692,30.6692,30.6452,30.6452,25970.0
2018-03-13 14:45:00,38.23,38.25,38.22,38.22,18208.0,30.6372,30.6532,30.6292,30.6292,18208.0
2018-03-13 14:50:00,38.22,38.23,38.19,38.22,20063.0,30.6292,30.6372,30.6051,30.6292,20063.0
2018-03-13 14:55:00,38.22,38.23,38.18,38.2,26302.0,30.6292,30.6372,30.5971,30.6131,26302.0
2018-03-13 15:00:00,38.2,38.21,38.16,38.18,24900.0,30.6131,30.6211,30.5811,30.5971,24900.0
2018-03-13 15:05:00,38.18,38.18,38.12,38.12,55521.0,30.5971,30.5971,30.549,30.549,55521.0
2018-03-13 15:10:00,38.13,38.16,38.12,38.14,42824.0,30.557,30.5811,30.549,30.5651,42824.0
2018-03-13 15:15:00,38.14,38.16,38.12,38.15,30482.0,30.5651,30.5811,30.549,30.5731,30482.0
2018-03-13 15:20:00,38.14,38.15,38.09,38.12,34504.0,30.5651,30.5731,30.525,30.549,34504.0
2018-03-13 15:25:00,38.13,38.13,38.07,38.1,36462.0,30.557,30.557,30.509,30.533,36462.0
2018-03-13 15:30:00,38.11,38.15,38.1,38.12,39197.0,30.541,30.5731,30.533,30.549,39197.0
2018-03-13 15:35:00,38.13,38.16,38.12,38.15,47440.0,30.557,30.5811,30.549,30.5731,47440.0
2018-03-13 15:40:00,38.15,38.16,38.13,38.14,48481.0,30.5731,30.5811,30.557,30.5651,48481.0
2018-03-13 15:45:00,38.14,38.17,38.14,38.17,73511.0,30.5651,30.5891,30.5651,30.5891,73511.0
2018-03-13 15:50:00,38.17,38.22,38.17,38.21,103418.0,30.5891,30.6292,30.5891,30.6211,103418.0
2018-03-13 15:55:00,38.22,38.23,38.18,38.21,261743.0,30.6292,30.6372,30.5971,30.6211,261743.0
2018-03-14 09:30:00,38.31,38.54,38.3,38.5,107476.0,30.7013,30.8856,30.6933,30.8536,107476.0
2018-03-14 09:35:00,38.47,38.52,38.35,38.43,45302.0,30.8295,30.8696,30.7333,30.7975,45302.0
2018-03-14 09:40:00,38.42,38.44,38.35,38.37,44389.0,30.7894,30.8055,30.7333,30.7494,44389.0
2018-03-14 09:45:00,38.37,38.5,38.36,38.47,42838.0,30.7494,30.8536,30.7414,30.8295,42838.0
2018-03-14 09:50:00,38.48,38.5,38.42,38.42,44098.0,30.8375,30.8536,30.7894,30.7894,44098.0
2018-03-14 09:55:00,38.45,38.45,38.41,38.44,18866.0,30.8135,30.8135,30.7814,30.8055,18866.0
2018-03-14 10:00:00,38.45,38.45,38.43,38.44,26344.0,30.8135,30.8135,30.7975,30.8055,26344.0
2018-03-14 10:05:00,38.44,38.46,38.43,38.44,17735.0,30.8055,30.8215,30.7975,30.8055,17735.0
2018-03-14 10:10:00,38.43,38.46,38.39,38.41,32461.0,30.7975,30.8215,30.7654,30.7814,32461.0
2018-03-14 10:15:00,38.41,38.44,38.36,38.38,23963.0,30.7814,30.8055,30.7414,30.7574,23963.0
2018-03-14 10:20:00,38.38,38.38,38.24,38.33,41524.0,30.7574,30.7574,30.6452,30.7173,41524.0
2018-03-14 10:25:00,38.32,38.35,38.31,38.34,21544.0,30.7093,30.7333,30.7013,30.7253,21544.0
2018-03-14 10:30:00,38.33,38.37,38.3,38.35,39428.0,30.7173,30.7494,30.6933,30.7333,39428.0
2018-03-14 10:35:00,38.34,38.35,38.28,38.33,31022.0,30.7253,30.7333,30.6772,30.7173,31022.0
2018-03-14 10:40:00,38.33,38.34,38.3,38.33,20382.0,30.7173,30.7253,30.6933,30.7173,20382.0
2018-03-14 10:45:00,38.33,38.38,38.33,38.37,20134.0,30.7173,30.7574,30.7173,30.7494,20134.0
2018-03-14 10:50:00,38.35,38.35,38.28,38.29,11654.0,30.7333,30.7333,30.6772,30.6853,11654.0
2018-03-14 10:55:00,38.29,38.32,38.28,38.32,11025.0,30.6853,30.7093,30.6772,30.7093,11025.0
2018-03-14 11:00:00,38.32,38.33,38.23,38.24,39058.0,30.7093,30.7173,30.6372,30.6452,39058.0
2018-03-14 11:05:00,38.24,38.27,38.21,38.26,11989.0,30.6452,30.6692,30.6211,30.6612,11989.0
2018-03-14 11:10:00,38.26,38.26,38.22,38.23,6288.0,30.6612,30.6612,30.6292,30.6372,6288.0
2018-03-14 11:15:00,38.23,38.26,38.21,38.26,14500.0,30.6372,30.6612,30.6211,30.6612,14500.0
2018-03-14 11:20:00,38.26,38.27,38.24,38.27,13143.0,30.6612,30.6692,30.6452,30.6692,13143.0
2018-03-14 11:25:00,38.26,38.36,38.26,38.35,60880.0,30.6612,30.7414,30.6612,30.7333,60880.0
2018-03-14 11:30:00,38.34,38.37,38.32,38.33,21300.0,30.7253,30.7494,30.7093,30.7173,21300.0
2018-03-14 11:35:00,38.32,38.35,38.28,38.31,38067.0,30.7093,30.7333,30.6772,30.7013,38067.0
2018-03-14 11:40:00,38.31,38.4,38.3,38.39,26132.0,30.7013,30.7734,30.6933,30.7654,26132.0
2018-03-14 11:45:00,38.39,38.43,38.38,38.4,30369.0,30.7654,30.7975,30.7574,30.7734,30369.0
2018-03-14 11:50:00,38.4,38.44,38.37,38.39,24577.0,30.7734,30.8055,30.7494,30.7654,24577.0
2018-03-14 11:55:00,38.39,38.41,38.36,38.39,36991.0,30.7654,30.7814,30.7414,30.7654,36991.0
2018-03-14 12:00:00,38.39,38.4,38.35,38.4,15550.0,30.7654,30.7734,30.7333,30.7734,15550.0
2018-03-14 12:05:00,38.39,38.4,38.34,38.34,21216.0,30.7654,30.7734,30.7253,30.7253,21216.0
2018-03-14 12:10:00,38.34,38.36,38.33,38.35,17473.0,30.7253,30.7414,30.7173,30.7333,17473.0
2018-03-14 12:15:00,38.36,38.42,38.36,38.4,37829.0,30.7414,30.7894,30.7414,30.7734,37829.0
2018-03-14 12:20:00,38.39,38.48,38.38,38.42,61717.0,30.7654,30.8375,30.7574,30.7894,61717.0
2018-03-14 12:25:00,38.41,38.46,38.4,38.44,25452.0,30.7814,30.8215,30.7734,30.8055,25452.0
2018-03-14 12:30:00,38.44,38.44,38.4,38.41,9248.0,30.8055,30.8055,30.7734,30.7814,9248.0
2018-03-14 12:35:00,38.41,38.43,38.37,38.38,13823.0,30.7814,30.7975,30.7494,30.7574,13823.0
2018-03-14 12:40:00,38.38,38.38,38.35,38.35,13078.0,30.7574,30.7574,30.7333,30.7333,13078.0
2018-03-14 12:45:00,38.36,38.37,38.32,38.33,29457.0,30.7414,30.7494,30.7093,30.7173,29457.0
2018-03-14 12:50:00,38.32,38.33,38.26,38.28,14167.0,30.7093,30.7173,30.6612,30.6772,14167.0
2018-03-14 12:55:00,38.28,38.3,38.24,38.25,14410.0,30.6772,30.6933,30.6452,30.6532,14410.0
2018-03-14 13:00:00,38.26,38.26,38.19,38.24,21842.0,30.6612,30.6612,30.6051,30.6452,21842.0
2018-03-14 13:05:00,38.24,38.27,38.24,38.24,29627.0,30.6452,30.6692,30.6452,30.6452,29627.0
2018-03-14 13:10:00,38.24,38.25,38.22,38.22,6196.0,30.6452,30.6532,30.6292,30.6292,6196.0
2018-03-14 13:15:00,38.23,38.24,38.21,38.24,10593.0,30.6372,30.6452,30.6211,30.6452,10593.0
2018-03-14 13:20:00,38.23,38.27,38.23,38.27,8412.0,30.6372,30.6692,30.6372,30.6692,8412.0
2018-03-14 13:25:00,38.27,38.28,38.26,38.26,13047.0,30.6692,30.6772,30.6612,30.6612,13047.0
2018-03-14 13:30:00,38.26,38.29,38.25,38.27,10543.0,30.6612,30.6853,30.6532,30.6692,10543.0
2018-03-14 13:35:00,38.27,38.32,38.27,38.31,12838.0,30.6692,30.7093,30.6692,30.7013,12838.0
2018-03-14 13:40:00,38.31,38.35,38.3,38.35,33754.0,30.7013,30.7333,30.6933,30.7333,33754.0
2018-03-14 13:45:00,38.36,38.37,38.34,38.35,34510.0,30.7414,30.7494,30.7253,30.7333,34510.0
2018-03-14 13:50:00,38.36,38.39,38.35,38.38,16227.0,30.7414,30.7654,30.7333,30.7574,16227.0
2018-03-14 13:55:00,38.39,38.39,38.34,38.36,56747.0,30.7654,30.7654,30.7253,30.7414,56747.0
2018-03-14 14:00:00,38.37,38.37,38.32,38.32,28712.0,30.7494,30.7494,30.7093,30.7093,28712.0
2018-03-14 14:05:00,38.32,38.33,38.29,38.3,26089.0,30.7093,30.7173,30.6853,30.6933,26089.0
2018-03-14 14:10:00,38.31,38.31,38.24,38.25,42100.0,30.7013,30.7013,30.6452,30.6532,42100.0
2018-03-14 14:15:00,38.25,38.26,38.24,38.25,18489.0,30.6532,30.6612,30.6452,30.6532,18489.0
2018-03-14 14:20:00,38.25,38.27,38.23,38.27,12678.0,30.6532,30.6692,30.6372,30.6692,12678.0
2018-03-14 14:25:00,38.26,38.31,38.26,38.29,12593.0,30.6612,30.7013,30.6612,30.6853,12593.0
2018-03-14 14:30:00,38.3,38.31,38.28,38.3,10452.0,30.6933,30.7013,30.6772,30.6933,10452.0
2018-03-14 14:35:00,38.3,38.31,38.24,38.24,23113.0,30.6933,30.7013,30.6452,30.6452,23113.0
2018-03-14 14:40:00,38.24,38.27,38.22,38.25,26932.0,30.6452,30.6692,30.6292,30.6532,26932.0
2018-03-14 14:45:00,38.24,38.29,38.23,38.29,27664.0,30.6452,30.6853,30.6372,30.6853,27664.0
2018-03-14 14:50:00,38.29,38.31,38.28,38.3,22647.0,30.6853,30.7013,30.6772,30.6933,22647.0
2018-03-14 14:55:00,38.29,38.31,38.27,38.28,19162.0,30.6853,30.7013,30.6692,30.6772,19162.0
2018-03-14 15:00:00,38.29,38.29,38.25,38.26,17601.0,30.6853,30.6853,30.6532,30.6612,17601.0
2018-03-14 15:05:00,38.26,38.26,38.2,38.2,32015.0,30.6612,30.6612,30.6131,30.6131,32015.0
2018-03-14 15:10:00,38.2,38.21,38.13,38.16,62384.0,30.6131,30.6211,30.557,30.5811,62384.0
2018-03-14 15:15:00,38.15,38.18,38.13,38.15,188232.0,30.5731,30.5971,30.557,30.5731,188232.0
2018-03-14 15:20:00,38.14,38.15,38.13,38.14,43001.0,30.5651,30.5731,30.557,30.5651,43001.0
2018-03-14 15:25:00,38.14,38.14,38.11,38.11,34682.0,30.5651,30.5651,30.541,30.541,34682.0
2018-03-14 15:30:00,38.12,38.15,38.11,38.12,33897.0,30.549,30.5731,30.541,30.549,33897.0
2018-03-14 15:35:00,38.13,38.13,38.09,38.11,48738.0,30.557,30.557,30.525,30.541,48738.0
2018-03-14 15:40:00,38.11,38.13,38.07,38.08,65306.0,30.541,30.557,30.509,30.517,65306.0
2018-03-14 15:45:00,38.08,38.13,38.07,38.11,79457.0,30.517,30.557,30.509,30.541,79457.0
2018-03-14 15:50:00,38.1,38.18,38.09,38.14,98634.0,30.533,30.5971,30.525,30.5651,98634.0
2018-03-14 15:55:00,38.15,38.19,38.1,38.19,363734.0,30.5731,30.6051,30.533,30.6051,363734.0
2018-03-15 09:30:00,37.83,38.07,37.76,38.06,125476.0,30.3166,30.509,30.2605,30.5009,125476.0
2018-03-15 09:35:00,38.06,38.08,37.89,37.95,56302.0,30.5009,30.517,30.3647,30.4128,56302.0
2018-03-15 09:40:00,37.95,37.97,37.89,37.89,30406.0,30.4128,30.4288,30.3647,30.3647,30406.0
2018-03-15 09:45:00,37.88,37.89,37.82,37.86,43374.0,30.3567,30.3647,30.3086,30.3407,43374.0
2018-03-15 09:50:00,37.85,37.85,37.74,37.77,56618.0,30.3326,30.3326,30.2445,30.2685,56618.0
2018-03-15 09:55:00,37.77,37.84,37.76,37.84,35614.0,30.2685,30.3246,30.2605,30.3246,35614.0
2018-03-15 10:00:00,37.84,37.87,37.75,37.77,42603.0,30.3246,30.3487,30.2525,30.2685,42603.0
2018-03-15 10:05:00,37.77,37.85,37.76,37.78,28824.0,30.2685,30.3326,30.2605,30.2765,28824.0
2018-03-15 10:10:00,37.78,37.82,37.66,37.67,64230.0,30.2765,30.3086,30.1804,30.1884,64230.0
2018-03-15 10:15:00,37.67,37.73,37.65,37.67,41344.0,30.1884,30.2365,30.1724,30.1884,41344.0
2018-03-15 10:20:00,37.66,37.66,37.57,37.6,63397.0,30.1804,30.1804,30.1083,30.1323,63397.0
2018-03-15 10:25:00,37.6,37.69,37.53,37.69,63738.0,30.1323,30.2044,30.0762,30.2044,63738.0
2018-03-15 10:30:00,37.69,37.73,37.68,37.72,22322.0,30.2044,30.2365,30.1964,30.2285,22322.0
2018-03-15 10:35:00,37.72,37.77,37.72,37.73,40739.0,30.2285,30.2685,30.2285,30.2365,40739.0
2018-03-15 10:40:00,37.74,37.76,37.68,37.72,188724.0,30.2445,30.2605,30.1964,30.2285,188724.0
2018-03-15 10:45:00,37.71,37.75,37.7,37.7,21094.0,30.2205,30.2525,30.2124,30.2124,21094.0
2018-03-15 10:50:00,37.7,37.7,37.67,37.68,17702.0,30.2124,30.2124,30.1884,30.1964,17702.0
2018-03-15 10:55:00,37.68,37.75,37.68,37.73,34515.0,30.1964,30.2525,30.1964,30.2365,34515.0
2018-03-15 11:00:00,37.74,37.78,37.73,37.75,36747.0,30.2445,30.2765,30.2365,30.2525,36747.0
2018-03-15 11:05:00,37.74,37.77,37.71,37.74,33798.0,30.2445,30.2685,30.2205,30.2445,33798.0
2018-03-15 11:10:00,37.74,37.74,37.69,37.7,18246.0,30.2445,30.2445,30.2044,30.2124,18246.0
2018-03-15 11:15:00,37.71,37.72,37.67,37.69,21610.0,30.2205,30.2285,30.1884,30.2044,21610.0
2018-03-15 11:20:00,37.69,37.7,37.67,37.68,13506.0,30.2044,30.2124,30.1884,30.1964,13506.0
2018-03-15 11:25:00,37.68,37.69,37.6,37.6,32237.0,30.1964,30.2044,30.1323,30.1323,32237.0
2018-03-15 11:30:00,37.6,37.63,37.59,37.62,30428.0,30.1323,30.1563,30.1243,30.1483,30428.0
2018-03-15 11:35:00,37.63,37.63,37.57,37.58,29398.0,30.1563,30.1563,30.1083,30.1163,29398.0
2018-03-15 11:40:00,37.57,37.61,37.5,37.51,62011.0,30.1083,30.1403,30.0522,30.0602,62011.0
2018-03-15 11:45:00,37.5,37.54,37.49,37.51,30691.0,30.0522,30.0842,30.0441,30.0602,30691.0
2018-03-15 11:50:00,37.51,37.53,37.48,37.48,17855.0,30.0602,30.0762,30.0361,30.0361,17855.0
2018-03-15 11:55:00,37.48,37.48,37.4,37.4,109146.0,30.0361,30.0361,29.972,29.972,109146.0
2018-03-15 12:00:00,37.4,37.44,37.39,37.41,41980.0,29.972,30.0041,29.964,29.98,41980.0
2018-03-15 12:05:00,37.41,37.45,37.39,37.45,27383.0,29.98,30.0121,29.964,30.0121,27383.0
2018-03-15 12:10:00,37.45,37.47,37.43,37.44,22578.0,30.0121,30.0281,29.9961,30.0041,22578.0
2018-03-15 12:15:00,37.44,37.44,37.39,37.42,12904.0,30.0041,30.0041,29.964,29.988,12904.0
2018-03-15 12:20:00,37.42,37.42,37.36,37.41,25734.0,29.988,29.988,29.94,29.98,25734.0
2018-03-15 12:25:00,37.41,37.45,37.41,37.41,27038.0,29.98,30.0121,29.98,29.98,27038.0
2018-03-15 12:30:00,37.41,37.44,37.37,37.38,28258.0,29.98,30.0041,29.948,29.956,28258.0
2018-03-15 12:35:00,37.37,37.4,37.35,37.35,36274.0,29.948,29.972,29.932,29.932,36274.0
2018-03-15 12:40:00,37.36,37.44,37.33,37.44,27044.0,29.94,30.0041,29.9159,30.0041,27044.0
2018-03-15 12:45:00,37.43,37.44,37.39,37.42,33661.0,29.9961,30.0041,29.964,29.988,33661.0
2018-03-15 12:50:00,37.42,37.47,37.42,37.43,16928.0,29.988,30.0281,29.988,29.9961,16928.0
2018-03-15 12:55:00,37.43,37.47,37.42,37.44,19686.0,29.9961,30.0281,29.988,30.0041,19686.0
2018-03-15 13:00:00,37.43,37.46,37.41,37.44,32189.0,29.9961,30.0201,29.98,30.0041,32189.0
2018-03-15 13:05:00,37.44,37.47,37.43,37.47,17210.0,30.0041,30.0281,29.9961,30.0281,17210.0
2018-03-15 13:10:00,37.46,37.52,37.45,37.52,21633.0,30.0201,30.0682,30.0121,30.0682,21633.0
2018-03-15 13:15:00,37.53,37.56,37.53,37.53,20429.0,30.0762,30.1002,30.0762,30.0762,20429.0
2018-03-15 13:20:00,37.52,37.55,37.51,37.54,23699.0,30.0682,30.0922,30.0602,30.0842,23699.0
2018-03-15 13:25:00,37.55,37.56,37.52,37.54,14775.0,30.0922,30.1002,30.0682,30.0842,14775.0
2018-03-15 13:30:00,37.54,37.55,37.51,37.52,19298.0,30.0842,30.0922,30.0602,30.0682,19298.0
2018-03-15 13:35:00,37.53,37.53,37.5,37.52,18740.0,30.0762,30.0762,30.0522,30.0682,18740.0
2018-03-15 13:40:00,37.51,37.53,37.48,37.52,17325.0,30.0602,30.0762,30.0361,30.0682,17325.0
2018-03-15 13:45:00,37.52,37.62,37.49,37.6,62842.0,30.0682,30.1483,30.0441,30.1323,62842.0
2018-03-15 13:50:00,37.6,37.63,37.59,37.61,19810.0,30.1323,30.1563,30.1243,30.1403,19810.0
2018-03-15 13:55:00,37.61,37.61,37.54,37.54,22259.0,30.1403,30.1403,30.0842,30.0842,22259.0
2018-03-15 14:00:00,37.54,37.56,37.51,37.52,31785.0,30.0842,30.1002,30.0602,30.0682,31785.0
2018-03-15 14:05:00,37.51,37.52,37.44,37.47,56420.0,30.0602,30.0682,30.0041,30.0281,56420.0
2018-03-15 14:10:00,37.48,37.48,37.44,37.46,25292.0,30.0361,30.0361,30.0041,30.0201,25292.0
2018-03-15 14:15:00,37.46,37.51,37.45,37.48,29091.0,30.0201,30.0602,30.0121,30.0361,29091.0
2018-03-15 14:20:00,37.48,37.48,37.42,37.42,28277.0,30.0361,30.0361,29.988,29.988,28277.0
2018-03-15 14:25:00,37.43,37.44,37.4,37.41,45625.0,29.9961,30.0041,29.972,29.98,45625.0
2018-03-15 14:30:00,37.41,37.44,37.4,37.41,32034.0,29.98,30.0041,29.972,29.98,32034.0
2018-03-15 14:35:00,37.42,37.45,37.4,37.41,29915.0,29.988,30.0121,29.972,29.98,29915.0
2018-03-15 14:40:00,37.41,37.42,37.37,37.4,32851.0,29.98,29.988,29.948,29.972,32851.0
2018-03-15 14:45:00,37.4,37.43,37.39,37.42,26036.0,29.972,29.9961,29.964,29.988,26036.0
2018-03-15 14:50:00,37.41,37.43,37.38,37.41,25873.0,29.98,29.9961,29.956,29.98,25873.0
2018-03-15 14:55:00,37.41,37.42,37.39,37.41,28561.0,29.98,29.988,29.964,29.98,28561.0
2018-03-15 15:00:00,37.41,37.44,37.4,37.44,32036.0,29.98,30.0041,29.972,30.0041,32036.0
2018-03-15 15:05:00,37.44,37.47,37.43,37.45,79389.0,30.0041,30.0281,29.9961,30.0121,79389.0
2018-03-15 15:10:00,37.45,37.46,37.38,37.38,43983.0,30.0121,30.0201,29.956,29.956,43983.0
2018-03-15 15:15:00,37.38,37.39,37.32,37.34,58004.0,29.956,29.964,29.9079,29.9239,58004.0
2018-03-15 15:20:00,37.34,37.37,37.31,37.34,44948.0,29.9239,29.948,29.8999,29.9239,44948.0
2018-03-15 15:25:00,37.33,37.34,37.3,37.31,35244.0,29.9159,29.9239,29.8919,29.8999,35244.0
2018-03-15 15:30:00,37.3,37.33,37.3,37.3,43033.0,29.8919,29.9159,29.8919,29.8919,43033.0
2018-03-15 15:35:00,37.3,37.32,37.29,37.3,37716.0,29.8919,29.9079,29.8839,29.8919,37716.0
2018-03-15 15:40:00,37.31,37.35,37.29,37.34,80084.0,29.8999,29.932,29.8839,29.9239,80084.0
2018-03-15 15:45:00,37.35,37.38,37.33,37.38,89900.0,29.932,29.956,29.9159,29.956,89900.0
2018-03-15 15:50:00,37.38,37.38,37.3,37.3,144814.0,29.956,29.956,29.8919,29.8919,144814.0
2018-03-15 15:55:00,37.3,37.33,37.27,37.3,338423.0,29.8919,29.9159,29.8678,29.8919,338423.0
2018-03-16 09:30:00,37.4,37.47,37.33,37.45,525379.0,29.972,30.0281,29.9159,30.0121,525379.0
2018-03-16 09:35:00,37.44,37.46,37.36,37.44,32405.0,30.0041,30.0201,29.94,30.0041,32405.0
2018-03-16 09:40:00,37.43,37.54,37.4,37.4,32737.0,29.9961,30.0842,29.972,29.972,32737.0
2018-03-16 09:45:00,37.4,37.44,37.32,37.41,47792.0,29.972,30.0041,29.9079,29.98,47792.0
2018-03-16 09:50:00,37.41,37.43,37.34,37.38,28618.0,29.98,29.9961,29.9239,29.956,28618.0
2018-03-16 09:55:00,37.38,37.39,37.32,37.37,18856.0,29.956,29.964,29.9079,29.948,18856.0
2018-03-16 10:00:00,37.37,37.41,37.33,37.4,24663.0,29.948,29.98,29.9159,29.972,24663.0
2018-03-16 10:05:00,37.4,37.41,37.37,37.37,52532.0,29.972,29.98,29.948,29.948,52532.0
2018-03-16 10:10:00,37.37,37.37,37.26,37.26,85240.0,29.948,29.948,29.8598,29.8598,85240.0
2018-03-16 10:15:00,37.27,37.29,37.21,37.22,140340.0,29.8678,29.8839,29.8198,29.8278,140340.0
2018-03-16 10:20:00,37.22,37.22,37.15,37.16,70360.0,29.8278,29.8278,29.7717,29.7797,70360.0
2018-03-16 10:25:00,37.16,37.23,37.13,37.23,105346.0,29.7797,29.8358,29.7556,29.8358,105346.0
2018-03-16 10:30:00,37.22,37.23,37.13,37.15,47267.0,29.8278,29.8358,29.7556,29.7717,47267.0
2018-03-16 10:35:00,37.14,37.17,37.11,37.11,22412.0,29.7637,29.7877,29.7396,29.7396,22412.0
2018-03-16 10:40:00,37.11,37.12,37.05,37.05,38120.0,29.7396,29.7476,29.6915,29.6915,38120.0
2018-03-16 10:45:00,37.05,37.06,37.01,37.04,37353.0,29.6915,29.6995,29.6595,29.6835,37353.0
2018-03-16 10:50:00,37.03,37.06,36.99,37.05,57601.0,29.6755,29.6995,29.6435,29.6915,57601.0
2018-03-16 10:55:00,37.04,37.04,36.96,36.99,31757.0,29.6835,29.6835,29.6194,29.6435,31757.0
2018-03-16 11:00:00,36.98,37.0,36.96,37.0,25169.0,29.6354,29.6515,29.6194,29.6515,25169.0
2018-03-16 11:05:00,36.99,37.07,36.99,37.05,30459.0,29.6435,29.7076,29.6435,29.6915,30459.0
2018-03-16 11:10:00,37.05,37.1,37.04,37.09,22010.0,29.6915,29.7316,29.6835,29.7236,22010.0
2018-03-16 11:15:00,37.08,37.12,37.08,37.08,15601.0,29.7156,29.7476,29.7156,29.7156,15601.0
2018-03-16 11:20:00,37.09,37.11,37.04,37.06,47039.0,29.7236,29.7396,29.6835,29.6995,47039.0
2018-03-16 11:25:00,37.07,37.18,37.06,37.17,29781.0,29.7076,29.7957,29.6995,29.7877,29781.0
2018-03-16 11:30:00,37.18,37.22,37.16,37.22,27727.0,29.7957,29.8278,29.7797,29.8278,27727.0
2018-03-16 11:35:00,37.22,37.27,37.22,37.26,48907.0,29.8278,29.8678,29.8278,29.8598,48907.0
2018-03-16 11:40:00,37.26,37.31,37.26,37.3,21068.0,29.8598,29.8999,29.8598,29.8919,21068.0
2018-03-16 11:45:00,37.31,37.37,37.29,37.3,63602.0,29.8999,29.948,29.8839,29.8919,63602.0
2018-03-16 11:50:00,37.3,37.36,37.3,37.35,37277.0,29.8919,29.94,29.8919,29.932,37277.0
2018-03-16 11:55:00,37.36,37.36,37.32,37.34,25947.0,29.94,29.94,29.9079,29.9239,25947.0
2018-03-16 12:00:00,37.35,37.39,37.34,37.34,37341.0,29.932,29.964,29.9239,29.9239,37341.0
2018-03-16 12:05:00,37.34,37.36,37.34,37.34,26805.0,29.9239,29.94,29.9239,29.9239,26805.0
2018-03-16 12:10:00,37.34,37.42,37.33,37.41,59672.0,29.9239,29.988,29.9159,29.98,59672.0
2018-03-16 12:15:00,37.4,37.45,37.4,37.43,52773.0,29.972,30.0121,29.972,29.9961,52773.0
2018-03-16 12:20:00,37.43,37.54,37.42,37.5,83905.0,29.9961,30.0842,29.988,30.0522,83905.0
2018-03-16 12:25:00,37.5,37.52,37.49,37.5,35369.0,30.0522,30.0682,30.0441,30.0522,35369.0
2018-03-16 12:30:00,37.49,37.53,37.47,37.48,35386.0,30.0441,30.0762,30.0281,30.0361,35386.0
2018-03-16 12:35:00,37.49,37.49,37.44,37.45,29456.0,30.0441,30.0441,30.0041,30.0121,29456.0
2018-03-16 12:40:00,37.46,37.5,37.45,37.48,42936.0,30.0201,30.0522,30.0121,30.0361,42936.0
2018-03-16 12:45:00,37.48,37.51,37.47,37.48,20602.0,30.0361,30.0602,30.0281,30.0361,20602.0
2018-03-16 12:50:00,37.49,37.52,37.47,37.52,16972.0,30.0441,30.0682,30.0281,30.0682,16972.0
2018-03-16 12:55:00,37.51,37.56,37.5,37.55,37056.0,30.0602,30.1002,30.0522,30.0922,37056.0
2018-03-16 13:00:00,37.55,37.57,37.53,37.55,79905.0,30.0922,30.1083,30.0762,30.0922,79905.0
2018-03-16 13:05:00,37.55,37.6,37.54,37.59,43590.0,30.0922,30.1323,30.0842,30.1243,43590.0
2018-03-16 13:10:00,37.59,37.61,37.55,37.57,52056.0,30.1243,30.1403,30.0922,30.1083,52056.0
2018-03-16 13:15:00,37.57,37.58,37.54,37.55,19944.0,30.1083,30.1163,30.0842,30.0922,19944.0
2018-03-16 13:20:00,37.55,37.55,37.51,37.52,34159.0,30.0922,30.0922,30.0602,30.0682,34159.0
2018-03-16 13:25:00,37.52,37.54,37.5,37.53,19959.0,30.0682,30.0842,30.0522,30.0762,19959.0
2018-03-16 13:30:00,37.53,37.55,37.52,37.55,16554.0,30.0762,30.0922,30.0682,30.0922,16554.0
2018-03-16 13:35:00,37.55,37.61,37.54,37.6,14847.0,30.0922,30.1403,30.0842,30.1323,14847.0
2018-03-16 13:40:00,37.61,37.63,37.59,37.59,44129.0,30.1403,30.1563,30.1243,30.1243,44129.0
2018-03-16 13:45:00,37.6,37.61,37.58,37.61,23331.0,30.1323,30.1403,30.1163,30.1403,23331.0
2018-03-16 13:50:00,37.6,37.61,37.57,37.58,20183.0,30.1323,30.1403,30.1083,30.1163,20183.0
2018-03-16 13:55:00,37.59,37.6,37.57,37.59,26879.0,30.1243,30.1323,30.1083,30.1243,26879.0
2018-03-16 14:00:00,37.59,37.62,37.59,37.61,19636.0,30.1243,30.1483,30.1243,30.1403,19636.0
2018-03-16 14:05:00,37.61,37.61,37.57,37.58,12196.0,30.1403,30.1403,30.1083,30.1163,12196.0
2018-03-16 14:10:00,37.58,37.58,37.54,37.54,34906.0,30.1163,30.1163,30.0842,30.0842,34906.0
2018-03-16 14:15:00,37.55,37.56,37.54,37.55,20653.0,30.0922,30.1002,30.0842,30.0922,20653.0
2018-03-16 14:20:00,37.55,37.56,37.5,37.5,26213.0,30.0922,30.1002,30.0522,30.0522,26213.0
2018-03-16 14:25:00,37.51,37.54,37.5,37.52,38926.0,30.0602,30.0842,30.0522,30.0682,38926.0
2018-03-16 14:30:00,37.51,37.52,37.51,37.52,9979.0,30.0602,30.0682,30.0602,30.0682,9979.0
2018-03-16 14:35:00,37.52,37.54,37.51,37.54,41826.0,30.0682,30.0842,30.0602,30.0842,41826.0
2018-03-16 14:40:00,37.54,37.57,37.53,37.57,40080.0,30.0842,30.1083,30.0762,30.1083,40080.0
2018-03-16 14:45:00,37.56,37.57,37.54,37.57,17155.0,30.1002,30.1083,30.0842,30.1083,17155.0
2018-03-16 14:50:00,37.57,37.59,37.56,37.56,24676.0,30.1083,30.1243,30.1002,30.1002,24676.0
2018-03-16 14:55:00,37.56,37.57,37.54,37.56,34333.0,30.1002,30.1083,30.0842,30.1002,34333.0
2018-03-16 15:00:00,37.55,37.56,37.52,37.52,32102.0,30.0922,30.1002,30.0682,30.0682,32102.0
2018-03-16 15:05:00,37.53,37.54,37.51,37.51,41699.0,30.0762,30.0842,30.0602,30.0602,41699.0
2018-03-16 15:10:00,37.52,37.52,37.47,37.47,26696.0,30.0682,30.0682,30.0281,30.0281,26696.0
2018-03-16 15:15:00,37.47,37.49,37.45,37.48,23014.0,30.0281,30.0441,30.0121,30.0361,23014.0
2018-03-16 15:20:00,37.48,37.48,37.45,37.47,29989.0,30.0361,30.0361,30.0121,30.0281,29989.0
2018-03-16 15:25:00,37.47,37.52,37.46,37.51,55741.0,30.0281,30.0682,30.0201,30.0602,55741.0
2018-03-16 15:30:00,37.52,37.52,37.45,37.45,74020.0,30.0682,30.0682,30.0121,30.0121,74020.0
2018-03-16 15:35:00,37.45,37.46,37.4,37.41,80292.0,30.0121,30.0201,29.972,29.98,80292.0
2018-03-16 15:40:00,37.4,37.42,37.37,37.38,131405.0,29.972,29.988,29.948,29.956,131405.0
2018-03-16 15:45:00,37.37,37.38,37.35,37.36,141038.0,29.948,29.956,29.932,29.94,141038.0
2018-03-16 15:50:00,37.36,37.37,37.33,37.35,320095.0,29.94,29.948,29.9159,29.932,320095.0
2018-03-16 15:55:00,37.35,37.39,37.35,37.38,809476.0,29.932,29.964,29.932,29.956,809476.0
2018-03-19 09:30:00,37.39,37.39,37.29,37.29,62368.0,29.964,29.964,29.8839,29.8839,62368.0
2018-03-19 09:35:00,37.29,37.32,37.21,37.32,32383.0,29.8839,29.9079,29.8198,29.9079,32383.0
2018-03-19 09:40:00,37.32,37.33,37.11,37.14,65066.0,29.9079,29.9159,29.7396,29.7637,65066.0
2018-03-19 09:45:00,37.14,37.26,37.14,37.2,103221.0,29.7637,29.8598,29.7637,29.8117,103221.0
2018-03-19 09:50:00,37.21,37.34,37.21,37.33,38405.0,29.8198,29.9239,29.8198,29.9159,38405.0
2018-03-19 09:55:00,37.33,37.34,37.28,37.29,17767.0,29.9159,29.9239,29.8759,29.8839,17767.0
2018-03-19 10:00:00,37.28,37.32,37.26,37.31,30616.0,29.8759,29.9079,29.8598,29.8999,30616.0
2018-03-19 10:05:00,37.3,37.34,37.29,37.31,34418.0,29.8919,29.9239,29.8839,29.8999,34418.0
2018-03-19 10:10:00,37.31,37.33,37.26,37.33,32475.0,29.8999,29.9159,29.8598,29.9159,32475.0
2018-03-19 10:15:00,37.33,37.36,37.28,37.32,32585.0,29.9159,29.94,29.8759,29.9079,32585.0
2018-03-19 10:20:00,37.31,37.32,37.27,37.31,28877.0,29.8999,29.9079,29.8678,29.8999,28877.0
2018-03-19 10:25:00,37.31,37.4,37.3,37.4,27968.0,29.8999,29.972,29.8919,29.972,27968.0
2018-03-19 10:30:00,37.4,37.4,37.35,37.37,18247.0,29.972,29.972,29.932,29.948,18247.0
2018-03-19 10:35:00,37.37,37.4,37.36,37.37,30765.0,29.948,29.972,29.94,29.948,30765.0
2018-03-19 10:40:00,37.37,37.4,37.36,37.38,24787.0,29.948,29.972,29.94,29.956,24787.0
2018-03-19 10:45:00,37.39,37.39,37.29,37.3,30238.0,29.964,29.964,29.8839,29.8919,30238.0
2018-03-19 10:50:00,37.3,37.34,37.27,37.29,25307.0,29.8919,29.9239,29.8678,29.8839,25307.0
2018-03-19 10:55:00,37.28,37.32,37.25,37.3,38875.0,29.8759,29.9079,29.8518,29.8919,38875.0
2018-03-19 11:00:00,37.3,37.31,37.26,37.27,18636.0,29.8919,29.8999,29.8598,29.8678,18636.0
2018-03-19 11:05:00,37.28,37.33,37.28,37.32,26931.0,29.8759,29.9159,29.8759,29.9079,26931.0
2018-03-19 11:10:00,37.32,37.37,37.31,37.37,33988.0,29.9079,29.948,29.8999,29.948,33988.0
2018-03-19 11:15:00,37.36,37.38,37.32,37.38,45964.0,29.94,29.956,29.9079,29.956,45964.0
2018-03-19 11:20:00,37.38,37.45,37.35,37.45,94337.0,29.956,30.0121,29.932,30.0121,94337.0
2018-03-19 11:25:00,37.45,37.47,37.4,37.43,37743.0,30.0121,30.0281,29.972,29.9961,37743.0
2018-03-19 11:30:00,37.44,37.44,37.33,37.34,54692.0,30.0041,30.0041,29.9159,29.9239,54692.0
2018-03-19 11:35:00,37.34,37.43,37.34,37.42,35350.0,29.9239,29.9961,29.9239,29.988,35350.0
2018-03-19 11:40:00,37.41,37.5,37.37,37.5,66107.0,29.98,30.0522,29.948,30.0522,66107.0
2018-03-19 11:45:00,37.49,37.53,37.46,37.53,52068.0,30.0441,30.0762,30.0201,30.0762,52068.0
2018-03-19 11:50:00,37.52,37.59,37.51,37.57,50550.0,30.0682,30.1243,30.0602,30.1083,50550.0
2018-03-19 11:55:00,37.56,37.59,37.49,37.51,35442.0,30.1002,30.1243,30.0441,30.0602,35442.0
2018-03-19 12:00:00,37.51,37.54,37.48,37.5,41478.0,30.0602,30.0842,30.0361,30.0522,41478.0
2018-03-19 12:05:00,37.5,37.51,37.48,37.51,30280.0,30.0522,30.0602,30.0361,30.0602,30280.0
2018-03-19 12:10:00,37.5,37.52,37.49,37.5,21556.0,30.0522,30.0682,30.0441,30.0522,21556.0
2018-03-19 12:15:00,37.49,37.55,37.49,37.51,26888.0,30.0441,30.0922,30.0441,30.0602,26888.0
2018-03-19 12:20:00,37.5,37.51,37.43,37.43,43391.0,30.0522,30.0602,29.9961,29.9961,43391.0
2018-03-19 12:25:00,37.43,37.5,37.43,37.5,38754.0,29.9961,30.0522,29.9961,30.0522,38754.0
2018-03-19 12:30:00,37.5,37.51,37.46,37.47,23057.0,30.0522,30.0602,30.0201,30.0281,23057.0
2018-03-19 12:35:00,37.46,37.48,37.43,37.43,14038.0,30.0201,30.0361,29.9961,29.9961,14038.0
2018-03-19 12:40:00,37.42,37.45,37.4,37.45,17402.0,29.988,30.0121,29.972,30.0121,17402.0
2018-03-19 12:45:00,37.44,37.5,37.44,37.45,35848.0,30.0041,30.0522,30.0041,30.0121,35848.0
2018-03-19 12:50:00,37.45,37.46,37.43,37.43,11743.0,30.0121,30.0201,29.9961,29.9961,11743.0
2018-03-19 12:55:00,37.44,37.44,37.37,37.38,55658.0,30.0041,30.0041,29.948,29.956,55658.0
2018-03-19 13:00:00,37.39,37.44,37.39,37.41,39682.0,29.964,30.0041,29.964,29.98,39682.0
2018-03-19 13:05:00,37.42,37.45,37.4,37.4,27830.0,29.988,30.0121,29.972,29.972,27830.0
2018-03-19 13:10:00,37.41,37.43,37.39,37.43,32821.0,29.98,29.9961,29.964,29.9961,32821.0
2018-03-19 13:15:00,37.43,37.44,37.41,37.44,25787.0,29.9961,30.0041,29.98,30.0041,25787.0
2018-03-19 13:20:00,37.44,37.46,37.42,37.43,35222.0,30.0041,30.0201,29.988,29.9961,35222.0
2018-03-19 13:25:00,37.42,37.46,37.41,37.41,43121.0,29.988,30.0201,29.98,29.98,43121.0
2018-03-19 13:30:00,37.41,37.44,37.39,37.41,42140.0,29.98,30.0041,29.964,29.98,42140.0
2018-03-19 13:35:00,37.4,37.48,37.38,37.47,40439.0,29.972,30.0361,29.956,30.0281,40439.0
2018-03-19 13:40:00,37.48,37.52,37.47,37.51,41377.0,30.0361,30.0682,30.0281,30.0602,41377.0
2018-03-19 13:45:00,37.52,37.6,37.51,37.6,49402.0,30.0682,30.1323,30.0602,30.1323,49402.0
2018-03-19 13:50:00,37.59,37.6,37.56,37.59,25946.0,30.1243,30.1323,30.1002,30.1243,25946.0
2018-03-19 13:55:00,37.59,37.59,37.57,37.58,18996.0,30.1243,30.1243,30.1083,30.1163,18996.0
2018-03-19 14:00:00,37.58,37.59,37.57,37.59,26545.0,30.1163,30.1243,30.1083,30.1243,26545.0
2018-03-19 14:05:00,37.58,37.59,37.49,37.5,33482.0,30.1163,30.1243,30.0441,30.0522,33482.0
2018-03-19 14:10:00,37.5,37.51,37.45,37.47,23526.0,30.0522,30.0602,30.0121,30.0281,23526.0
2018-03-19 14:15:00,37.47,37.49,37.46,37.46,24015.0,30.0281,30.0441,30.0201,30.0201,24015.0
2018-03-19 14:20:00,37.47,37.47,37.44,37.45,30700.0,30.0281,30.0281,30.0041,30.0121,30700.0
2018-03-19 14:25:00,37.46,37.49,37.44,37.46,29867.0,30.0201,30.0441,30.0041,30.0201,29867.0
2018-03-19 14:30:00,37.45,37.47,37.45,37.45,20833.0,30.0121,30.0281,30.0121,30.0121,20833.0
2018-03-19 14:35:00,37.45,37.47,37.45,37.46,39540.0,30.0121,30.0281,30.0121,30.0201,39540.0
2018-03-19 14:40:00,37.45,37.5,37.45,37.48,31588.0,30.0121,30.0522,30.0121,30.0361,31588.0
2018-03-19 14:45:00,37.48,37.54,37.48,37.52,26601.0,30.0361,30.0842,30.0361,30.0682,26601.0
2018-03-19 14:50:00,37.52,37.57,37.5,37.56,54458.0,30.0682,30.1083,30.0522,30.1002,54458.0
2018-03-19 14:55:00,37.55,37.56,37.52,37.53,16585.0,30.0922,30.1002,30.0682,30.0762,16585.0
2018-03-19 15:00:00,37.53,37.53,37.46,37.47,37583.0,30.0762,30.0762,30.0201,30.0281,37583.0
2018-03-19 15:05:00,37.47,37.48,37.41,37.41,23080.0,30.0281,30.0361,29.98,29.98,23080.0
2018-03-19 15:10:00,37.42,37.43,37.38,37.38,17355.0,29.988,29.9961,29.956,29.956,17355.0
2018-03-19 15:15:00,37.38,37.43,37.37,37.42,51636.0,29.956,29.9961,29.948,29.988,51636.0
2018-03-19 15:20:00,37.42,37.45,37.37,37.38,30655.0,29.988,30.0121,29.948,29.956,30655.0
2018-03-19 15:25:00,37.38,37.39,37.35,37.36,25847.0,29.956,29.964,29.932,29.94,25847.0
2018-03-19 15:30:00,37.35,37.37,37.33,37.34,47428.0,29.932,29.948,29.9159,29.9239,47428.0
2018-03-19 15:35:00,37.34,37.37,37.33,37.37,48299.0,29.9239,29.948,29.9159,29.948,48299.0
2018-03-19 15:40:00,37.36,37.39,37.35,37.39,61930.0,29.94,29.964,29.932,29.964,61930.0
2018-03-19 15:45:00,37.38,37.45,37.36,37.4,126316.0,29.956,30.0121,29.94,29.972,126316.0
2018-03-19 15:50:00,37.39,37.42,37.38,37.4,83171.0,29.964,29.988,29.956,29.972,83171.0
2018-03-19 15:55:00,37.4,37.49,37.39,37.46,317648.0,29.972,30.0441,29.964,30.0201,317648.0
2018-03-20 09:30:00,37.44,37.53,37.38,37.44,54004.0,30.0041,30.0762,29.956,30.0041,54004.0
2018-03-20 09:35:00,37.43,37.5,37.41,37.5,28457.0,29.9961,30.0522,29.98,30.0522,28457.0
2018-03-20 09:40:00,37.49,37.54,37.43,37.48,32738.0,30.0441,30.0842,29.9961,30.0361,32738.0
2018-03-20 09:45:00,37.48,37.51,37.38,37.38,63873.0,30.0361,30.0602,29.956,29.956,63873.0
2018-03-20 09:50:00,37.38,37.49,37.36,37.48,42026.0,29.956,30.0441,29.94,30.0361,42026.0
2018-03-20 09:55:00,37.49,37.5,37.34,37.36,24481.0,30.0441,30.0522,29.9239,29.94,24481.0
2018-03-20 10:00:00,37.37,37.38,37.32,37.34,46251.0,29.948,29.956,29.9079,29.9239,46251.0
2018-03-20 10:05:00,37.35,37.39,37.34,37.39,15514.0,29.932,29.964,29.9239,29.964,15514.0
2018-03-20 10:10:00,37.38,37.39,37.31,37.31,16840.0,29.956,29.964,29.8999,29.8999,16840.0
2018-03-20 10:15:00,37.31,37.4,37.31,37.37,19112.0,29.8999,29.972,29.8999,29.948,19112.0
2018-03-20 10:20:00,37.37,37.38,37.26,37.29,56021.0,29.948,29.956,29.8598,29.8839,56021.0
2018-03-20 10:25:00,37.3,37.3,37.22,37.28,52825.0,29.8919,29.8919,29.8278,29.8759,52825.0
2018-03-20 10:30:00,37.28,37.34,37.27,37.28,63582.0,29.8759,29.9239,29.8678,29.8759,63582.0
2018-03-20 10:35:00,37.28,37.35,37.27,37.34,46315.0,29.8759,29.932,29.8678,29.9239,46315.0
2018-03-20 10:40:00,37.34,37.36,37.29,37.33,40187.0,29.9239,29.94,29.8839,29.9159,40187.0
2018-03-20 10:45:00,37.32,37.38,37.31,37.37,19962.0,29.9079,29.956,29.8999,29.948,19962.0
2018-03-20 10:50:00,37.37,37.42,37.37,37.38,25764.0,29.948,29.988,29.948,29.956,25764.0
2018-03-20 10:55:00,37.38,37.43,37.32,37.41,36060.0,29.956,29.9961,29.9079,29.98,36060.0
2018-03-20 11:00:00,37.41,37.52,37.38,37.44,31599.0,29.98,30.0682,29.956,30.0041,31599.0
2018-03-20 11:05:00,37.44,37.49,37.43,37.45,14116.0,30.0041,30.0441,29.9961,30.0121,14116.0
2018-03-20 11:10:00,37.45,37.46,37.38,37.38,24914.0,30.0121,30.0201,29.956,29.956,24914.0
2018-03-20 11:15:00,37.38,37.43,37.35,37.37,19623.0,29.956,29.9961,29.932,29.948,19623.0
2018-03-20 11:20:00,37.38,37.43,37.36,37.37,42455.0,29.956,29.9961,29.94,29.948,42455.0
2018-03-20 11:25:00,37.37,37.41,37.35,37.36,42747.0,29.948,29.98,29.932,29.94,42747.0
2018-03-20 11:30:00,37.37,37.37,37.32,37.33,27333.0,29.948,29.948,29.9079,29.9159,27333.0
2018-03-20 11:35:00,37.32,37.38,37.32,37.35,32911.0,29.9079,29.956,29.9079,29.932,32911.0
2018-03-20 11:40:00,37.34,37.36,37.3,37.35,25956.0,29.9239,29.94,29.8919,29.932,25956.0
2018-03-20 11:45:00,37.35,37.35,37.29,37.34,27253.0,29.932,29.932,29.8839,29.9239,27253.0
2018-03-20 11:50:00,37.34,37.35,37.23,37.26,43610.0,29.9239,29.932,29.8358,29.8598,43610.0
2018-03-20 11:55:00,37.27,37.3,37.26,37.27,33877.0,29.8678,29.8919,29.8598,29.8678,33877.0
2018-03-20 12:00:00,37.27,37.44,37.25,37.44,50416.0,29.8678,30.0041,29.8518,30.0041,50416.0
2018-03-20 12:05:00,37.44,37.44,37.4,37.41,22737.0,30.0041,30.0041,29.972,29.98,22737.0
2018-03-20 12:10:00,37.41,37.46,37.38,37.39,29529.0,29.98,30.0201,29.956,29.964,29529.0
2018-03-20 12:15:00,37.38,37.41,37.36,37.38,13800.0,29.956,29.98,29.94,29.956,13800.0
2018-03-20 12:20:00,37.38,37.38,37.31,37.35,19697.0,29.956,29.956,29.8999,29.932,19697.0
2018-03-20 12:25:00,37.35,37.37,37.32,37.32,17298.0,29.932,29.948,29.9079,29.9079,17298.0
2018-03-20 12:30:00,37.32,37.33,37.3,37.3,18076.0,29.9079,29.9159,29.8919,29.8919,18076.0
2018-03-20 12:35:00,37.3,37.31,37.27,37.3,28165.0,29.8919,29.8999,29.8678,29.8919,28165.0
2018-03-20 12:40:00,37.31,37.33,37.29,37.32,12644.0,29.8999,29.9159,29.8839,29.9079,12644.0
2018-03-20 12:45:00,37.31,37.35,37.3,37.34,19822.0,29.8999,29.932,29.8919,29.9239,19822.0
2018-03-20 12:50:00,37.34,37.34,37.29,37.3,17372.0,29.9239,29.9239,29.8839,29.8919,17372.0
2018-03-20 12:55:00,37.3,37.37,37.29,37.37,20429.0,29.8919,29.948,29.8839,29.948,20429.0
2018-03-20 13:00:00,37.38,37.46,37.38,37.44,50438.0,29.956,30.0201,29.956,30.0041,50438.0
2018-03-20 13:05:00,37.44,37.48,37.36,37.37,34532.0,30.0041,30.0361,29.94,29.948,34532.0
2018-03-20 13:10:00,37.38,37.38,37.33,37.36,31214.0,29.956,29.956,29.9159,29.94,31214.0
2018-03-20 13:15:00,37.36,37.44,37.36,37.43,39404.0,29.94,30.0041,29.94,29.9961,39404.0
2018-03-20 13:20:00,37.42,37.43,37.38,37.39,15418.0,29.988,29.9961,29.956,29.964,15418.0
2018-03-20 13:25:00,37.39,37.4,37.36,37.38,18771.0,29.964,29.972,29.94,29.956,18771.0
2018-03-20 13:30:00,37.38,37.39,37.33,37.34,35412.0,29.956,29.964,29.9159,29.9239,35412.0
2018-03-20 13:35:00,37.35,37.35,37.31,37.31,13356.0,29.932,29.932,29.8999,29.8999,13356.0
2018-03-20 13:40:00,37.31,37.35,37.31,37.34,19332.0,29.8999,29.932,29.8999,29.9239,19332.0
2018-03-20 13:45:00,37.34,37.34,37.29,37.3,19205.0,29.9239,29.9239,29.8839,29.8919,19205.0
2018-03-20 13:50:00,37.3,37.32,37.28,37.3,14389.0,29.8919,29.9079,29.8759,29.8919,14389.0
2018-03-20 13:55:00,37.3,37.31,37.28,37.29,15989.0,29.8919,29.8999,29.8759,29.8839,15989.0
2018-03-20 14:00:00,37.29,37.3,37.27,37.28,23934.0,29.8839,29.8919,29.8678,29.8759,23934.0
2018-03-20 14:05:00,37.28,37.3,37.27,37.27,18602.0,29.8759,29.8919,29.8678,29.8678,18602.0
2018-03-20 14:10:00,37.28,37.29,37.26,37.27,30750.0,29.8759,29.8839,29.8598,29.8678,30750.0
2018-03-20 14:15:00,37.27,37.29,37.26,37.28,28803.0,29.8678,29.8839,29.8598,29.8759,28803.0
2018-03-20 14:20:00,37.27,37.31,37.25,37.29,43077.0,29.8678,29.8999,29.8518,29.8839,43077.0
2018-03-20 14:25:00,37.29,37.31,37.28,37.31,20129.0,29.8839,29.8999,29.8759,29.8999,20129.0
2018-03-20 14:30:00,37.31,37.32,37.3,37.32,11956.0,29.8999,29.9079,29.8919,29.9079,11956.0
2018-03-20 14:35:00,37.32,37.32,37.29,37.29,32669.0,29.9079,29.9079,29.8839,29.8839,32669.0
2018-03-20 14:40:00,37.29,37.32,37.28,37.32,24437.0,29.8839,29.9079,29.8759,29.9079,24437.0
2018-03-20 14:45:00,37.32,37.33,37.28,37.29,75386.0,29.9079,29.9159,29.8759,29.8839,75386.0
2018-03-20 14:50:00,37.29,37.32,37.28,37.29,39957.0,29.8839,29.9079,29.8759,29.8839,39957.0
2018-03-20 14:55:00,37.29,37.31,37.26,37.3,43022.0,29.8839,29.8999,29.8598,29.8919,43022.0
2018-03-20 15:00:00,37.3,37.31,37.23,37.23,24186.0,29.8919,29.8999,29.8358,29.8358,24186.0
2018-03-20 15:05:00,37.24,37.25,37.21,37.24,37256.0,29.8438,29.8518,29.8198,29.8438,37256.0
2018-03-20 15:10:00,37.25,37.25,37.19,37.25,32825.0,29.8518,29.8518,29.8037,29.8518,32825.0
2018-03-20 15:15:00,37.24,37.27,37.24,37.26,56488.0,29.8438,29.8678,29.8438,29.8598,56488.0
2018-03-20 15:20:00,37.27,37.33,37.24,37.33,43990.0,29.8678,29.9159,29.8438,29.9159,43990.0
2018-03-20 15:25:00,37.33,37.34,37.24,37.3,48404.0,29.9159,29.9239,29.8438,29.8919,48404.0
2018-03-20 15:30:00,37.3,37.34,37.29,37.33,36508.0,29.8919,29.9239,29.8839,29.9159,36508.0
2018-03-20 15:35:00,37.33,37.33,37.29,37.32,51436.0,29.9159,29.9159,29.8839,29.9079,51436.0
2018-03-20 15:40:00,37.31,37.34,37.28,37.29,60709.0,29.8999,29.9239,29.8759,29.8839,60709.0
2018-03-20 15:45:00,37.29,37.32,37.28,37.29,63228.0,29.8839,29.9079,29.8759,29.8839,63228.0
2018-03-20 15:50:00,37.28,37.3,37.26,37.28,55018.0,29.8759,29.8919,29.8598,29.8759,55018.0
2018-03-20 15:55:00,37.28,37.31,37.25,37.31,204382.0,29.8759,29.8999,29.8518,29.8999,204382.0
2018-03-21 09:30:00,37.51,37.66,37.35,37.38,99962.0,30.0602,30.1804,29.932,29.956,99962.0
2018-03-21 09:35:00,37.33,37.54,37.33,37.47,32246.0,29.9159,30.0842,29.9159,30.0281,32246.0
2018-03-21 09:40:00,37.48,37.56,37.44,37.44,56889.0,30.0361,30.1002,30.0041,30.0041,56889.0
2018-03-21 09:45:00,37.45,37.61,37.45,37.61,36280.0,30.0121,30.1403,30.0121,30.1403,36280.0
2018-03-21 09:50:00,37.61,37.62,37.52,37.54,50699.0,30.1403,30.1483,30.0682,30.0842,50699.0
2018-03-21 09:55:00,37.54,37.58,37.46,37.48,91877.0,30.0842,30.1163,30.0201,30.0361,91877.0
2018-03-21 10:00:00,37.48,37.49,37.37,37.41,36749.0,30.0361,30.0441,29.948,29.98,36749.0
2018-03-21 10:05:00,37.42,37.46,37.38,37.46,29889.0,29.988,30.0201,29.956,30.0201,29889.0
2018-03-21 10:10:00,37.45,37.54,37.43,37.54,70886.0,30.0121,30.0842,29.9961,30.0842,70886.0
2018-03-21 10:15:00,37.54,37.54,37.46,37.5,84843.0,30.0842,30.0842,30.0201,30.0522,84843.0
2018-03-21 10:20:00,37.5,37.58,37.48,37.58,30719.0,30.0522,30.1163,30.0361,30.1163,30719.0
2018-03-21 10:25:00,37.58,37.62,37.56,37.6,52225.0,30.1163,30.1483,30.1002,30.1323,52225.0
2018-03-21 10:30:00,37.61,37.73,37.61,37.72,109479.0,30.1403,30.2365,30.1403,30.2285,109479.0
2018-03-21 10:35:00,37.73,37.78,37.7,37.78,55423.0,30.2365,30.2765,30.2124,30.2765,55423.0
2018-03-21 10:40:00,37.77,37.84,37.76,37.82,113349.0,30.2685,30.3246,30.2605,30.3086,113349.0
2018-03-21 10:45:00,37.83,37.85,37.8,37.83,55485.0,30.3166,30.3326,30.2926,30.3166,55485.0
2018-03-21 10:50:00,37.84,37.96,37.83,37.95,114323.0,30.3246,30.4208,30.3166,30.4128,114323.0
2018-03-21 10:55:00,37.96,37.97,37.93,37.97,61496.0,30.4208,30.4288,30.3968,30.4288,61496.0
2018-03-21 11:00:00,37.97,38.04,37.93,37.95,92360.0,30.4288,30.4849,30.3968,30.4128,92360.0
2018-03-21 11:05:00,37.95,37.95,37.91,37.92,21748.0,30.4128,30.4128,30.3807,30.3887,21748.0
2018-03-21 11:10:00,37.93,38.02,37.92,38.02,30477.0,30.3968,30.4689,30.3887,30.4689,30477.0
2018-03-21 11:15:00,38.02,38.08,38.02,38.05,71368.0,30.4689,30.517,30.4689,30.4929,71368.0
2018-03-21 11:20:00,38.05,38.15,38.05,38.11,100267.0,30.4929,30.5731,30.4929,30.541,100267.0
2018-03-21 11:25:00,38.11,38.21,38.1,38.18,45816.0,30.541,30.6211,30.533,30.5971,45816.0
2018-03-21 11:30:00,38.19,38.19,38.07,38.11,43651.0,30.6051,30.6051,30.509,30.541,43651.0
2018-03-21 11:35:00,38.11,38.14,38.09,38.11,17156.0,30.541,30.5651,30.525,30.541,17156.0
2018-03-21 11:40:00,38.12,38.15,38.09,38.14,20985.0,30.549,30.5731,30.525,30.5651,20985.0
2018-03-21 11:45:00,38.15,38.17,38.07,38.08,28211.0,30.5731,30.5891,30.509,30.517,28211.0
2018-03-21 11:50:00,38.08,38.09,38.01,38.01,28968.0,30.517,30.525,30.4609,30.4609,28968.0
2018-03-21 11:55:00,38.02,38.1,38.02,38.1,30414.0,30.4689,30.533,30.4689,30.533,30414.0
2018-03-21 12:00:00,38.1,38.1,38.0,38.0,14311.0,30.533,30.533,30.4529,30.4529,14311.0
2018-03-21 12:05:00,38.01,38.02,37.96,37.97,13380.0,30.4609,30.4689,30.4208,30.4288,13380.0
2018-03-21 12:10:00,37.96,38.0,37.94,38.0,15996.0,30.4208,30.4529,30.4048,30.4529,15996.0
2018-03-21 12:15:00,38.0,38.1,37.97,38.07,44621.0,30.4529,30.533,30.4288,30.509,44621.0
2018-03-21 12:20:00,38.07,38.1,38.05,38.07,28048.0,30.509,30.533,30.4929,30.509,28048.0
2018-03-21 12:25:00,38.07,38.07,38.02,38.02,18787.0,30.509,30.509,30.4689,30.4689,18787.0
2018-03-21 12:30:00,38.03,38.04,37.99,38.02,13699.0,30.4769,30.4849,30.4448,30.4689,13699.0
2018-03-21 12:35:00,38.02,38.09,38.01,38.09,25166.0,30.4689,30.525,30.4609,30.525,25166.0
2018-03-21 12:40:00,38.09,38.11,38.05,38.09,21534.0,30.525,30.541,30.4929,30.525,21534.0
2018-03-21 12:45:00,38.1,38.11,38.06,38.06,16649.0,30.533,30.541,30.5009,30.5009,16649.0
2018-03-21 12:50:00,38.07,38.08,38.02,38.03,15102.0,30.509,30.517,30.4689,30.4769,15102.0
2018-03-21 12:55:00,38.02,38.05,38.02,38.04,8866.0,30.4689,30.4929,30.4689,30.4849,8866.0
2018-03-21 13:00:00,38.04,38.04,38.01,38.03,9031.0,30.4849,30.4849,30.4609,30.4769,9031.0
2018-03-21 13:05:00,38.02,38.02,37.94,37.94,20872.0,30.4689,30.4689,30.4048,30.4048,20872.0
2018-03-21 13:10:00,37.94,37.95,37.81,37.85,47013.0,30.4048,30.4128,30.3006,30.3326,47013.0
2018-03-21 13:15:00,37.85,37.87,37.84,37.86,12015.0,30.3326,30.3487,30.3246,30.3407,12015.0
2018-03-21 13:20:00,37.86,37.87,37.82,37.84,25072.0,30.3407,30.3487,30.3086,30.3246,25072.0
2018-03-21 13:25:00,37.84,37.85,37.75,37.78,62049.0,30.3246,30.3326,30.2525,30.2765,62049.0
2018-03-21 13:30:00,37.78,37.91,37.77,37.91,59162.0,30.2765,30.3807,30.2685,30.3807,59162.0
2018-03-21 13:35:00,37.91,37.96,37.89,37.89,29054.0,30.3807,30.4208,30.3647,30.3647,29054.0
2018-03-21 13:40:00,37.89,37.9,37.88,37.88,5932.0,30.3647,30.3727,30.3567,30.3567,5932.0
2018-03-21 13:45:00,37.88,37.9,37.86,37.89,22757.0,30.3567,30.3727,30.3407,30.3647,22757.0
2018-03-21 13:50:00,37.89,37.91,37.82,37.83,27943.0,30.3647,30.3807,30.3086,30.3166,27943.0
2018-03-21 13:55:00,37.82,37.96,37.8,37.96,29189.0,30.3086,30.4208,30.2926,30.4208,29189.0
2018-03-21 14:00:00,37.98,38.17,37.58,37.79,85052.0,30.4368,30.5891,30.1163,30.2846,85052.0
2018-03-21 14:05:00,37.82,37.95,37.74,37.91,33438.0,30.3086,30.4128,30.2445,30.3807,33438.0
2018-03-21 14:10:00,37.88,38.04,37.8,37.95,58489.0,30.3567,30.4849,30.2926,30.4128,58489.0
2018-03-21 14:15:00,37.96,38.07,37.84,37.89,77561.0,30.4208,30.509,30.3246,30.3647,77561.0
2018-03-21 14:20:00,37.9,37.95,37.84,37.89,36783.0,30.3727,30.4128,30.3246,30.3647,36783.0
2018-03-21 14:25:00,37.9,37.91,37.76,37.82,29960.0,30.3727,30.3807,30.2605,30.3086,29960.0
2018-03-21 14:30:00,37.82,37.82,37.7,37.73,54409.0,30.3086,30.3086,30.2124,30.2365,54409.0
2018-03-21 14:35:00,37.73,37.73,37.61,37.64,63548.0,30.2365,30.2365,30.1403,30.1644,63548.0
2018-03-21 14:40:00,37.65,37.8,37.62,37.79,50444.0,30.1724,30.2926,30.1483,30.2846,50444.0
2018-03-21 14:45:00,37.8,37.91,37.79,37.89,54391.0,30.2926,30.3807,30.2846,30.3647,54391.0
2018-03-21 14:50:00,37.91,37.97,37.85,37.97,42615.0,30.3807,30.4288,30.3326,30.4288,42615.0
2018-03-21 14:55:00,37.97,38.14,37.92,38.13,74051.0,30.4288,30.5651,30.3887,30.557,74051.0
2018-03-21 15:00:00,38.14,38.18,38.05,38.16,77866.0,30.5651,30.5971,30.4929,30.5811,77866.0
2018-03-21 15:05:00,38.18,38.29,38.16,38.22,95139.0,30.5971,30.6853,30.5811,30.6292,95139.0
2018-03-21 15:10:00,38.23,38.37,38.23,38.37,70140.0,30.6372,30.7494,30.6372,30.7494,70140.0
2018-03-21 15:15:00,38.37,38.37,38.23,38.35,86743.0,30.7494,30.7494,30.6372,30.7333,86743.0
2018-03-21 15:20:00,38.33,38.39,38.28,38.36,66717.0,30.7173,30.7654,30.6772,30.7414,66717.0
2018-03-21 15:25:00,38.36,38.39,38.29,38.34,56674.0,30.7414,30.7654,30.6853,30.7253,56674.0
2018-03-21 15:30:00,38.34,38.47,38.33,38.45,81912.0,30.7253,30.8295,30.7173,30.8135,81912.0
2018-03-21 15:35:00,38.45,38.53,38.43,38.53,112140.0,30.8135,30.8776,30.7975,30.8776,112140.0
2018-03-21 15:40:00,38.52,38.53,38.4,38.43,154303.0,30.8696,30.8776,30.7734,30.7975,154303.0
2018-03-21 15:45:00,38.43,38.43,38.31,38.31,88297.0,30.7975,30.7975,30.7013,30.7013,88297.0
2018-03-21 15:50:00,38.32,38.34,38.27,38.29,123585.0,30.7093,30.7253,30.6692,30.6853,123585.0
2018-03-21 15:55:00,38.28,38.31,38.22,38.22,294629.0,30.6772,30.7013,30.6292,30.6292,294629.0
2018-03-22 09:30:00,38.26,38.45,38.18,38.2,155746.0,30.6612,30.8135,30.5971,30.6131,155746.0
2018-03-22 09:35:00,38.16,38.32,38.05,38.32,97862.0,30.5811,30.7093,30.4929,30.7093,97862.0
2018-03-22 09:40:00,38.32,38.37,38.21,38.26,130015.0,30.7093,30.7494,30.6211,30.6612,130015.0
2018-03-22 09:45:00,38.26,38.31,38.18,38.19,57067.0,30.6612,30.7013,30.5971,30.6051,57067.0
2018-03-22 09:50:00,38.17,38.19,38.02,38.1,77853.0,30.5891,30.6051,30.4689,30.533,77853.0
2018-03-22 09:55:00,38.1,38.21,38.1,38.18,29253.0,30.533,30.6211,30.533,30.5971,29253.0
2018-03-22 10:00:00,38.18,38.24,38.11,38.13,66245.0,30.5971,30.6452,30.541,30.557,66245.0
2018-03-22 10:05:00,38.13,38.13,38.03,38.06,36399.0,30.557,30.557,30.4769,30.5009,36399.0
2018-03-22 10:10:00,38.07,38.19,38.05,38.19,48654.0,30.509,30.6051,30.4929,30.6051,48654.0
2018-03-22 10:15:00,38.19,38.2,38.14,38.15,34960.0,30.6051,30.6131,30.5651,30.5731,34960.0
2018-03-22 10:20:00,38.14,38.16,38.09,38.14,35987.0,30.5651,30.5811,30.525,30.5651,35987.0
2018-03-22 10:25:00,38.14,38.22,38.13,38.22,45730.0,30.5651,30.6292,30.557,30.6292,45730.0
2018-03-22 10:30:00,38.22,38.22,38.12,38.13,51505.0,30.6292,30.6292,30.549,30.557,51505.0
2018-03-22 10:35:00,38.13,38.22,38.12,38.22,70295.0,30.557,30.6292,30.549,30.6292,70295.0
2018-03-22 10:40:00,38.21,38.24,38.14,38.23,67996.0,30.6211,30.6452,30.5651,30.6372,67996.0
2018-03-22 10:45:00,38.23,38.25,38.16,38.19,59130.0,30.6372,30.6532,30.5811,30.6051,59130.0
2018-03-22 10:50:00,38.18,38.2,38.12,38.16,46922.0,30.5971,30.6131,30.549,30.5811,46922.0
2018-03-22 10:55:00,38.16,38.23,38.14,38.2,42732.0,30.5811,30.6372,30.5651,30.6131,42732.0
2018-03-22 11:00:00,38.2,38.22,38.14,38.16,29189.0,30.6131,30.6292,30.5651,30.5811,29189.0
2018-03-22 11:05:00,38.16,38.16,38.09,38.11,39932.0,30.5811,30.5811,30.525,30.541,39932.0
2018-03-22 11:10:00,38.12,38.17,38.1,38.13,22397.0,30.549,30.5891,30.533,30.557,22397.0
2018-03-22 11:15:00,38.12,38.12,38.02,38.03,24602.0,30.549,30.549,30.4689,30.4769,24602.0
2018-03-22 11:20:00,38.03,38.04,37.99,38.01,27739.0,30.4769,30.4849,30.4448,30.4609,27739.0
2018-03-22 11:25:00,38.01,38.05,37.99,38.03,27233.0,30.4609,30.4929,30.4448,30.4769,27233.0
2018-03-22 11:30:00,38.03,38.06,37.92,37.93,46410.0,30.4769,30.5009,30.3887,30.3968,46410.0
2018-03-22 11:35:00,37.93,37.95,37.88,37.95,39846.0,30.3968,30.4128,30.3567,30.4128,39846.0
2018-03-22 11:40:00,37.95,37.95,37.88,37.95,29664.0,30.4128,30.4128,30.3567,30.4128,29664.0
2018-03-22 11:45:00,37.95,38.01,37.92,37.98,30968.0,30.4128,30.4609,30.3887,30.4368,30968.0
2018-03-22 11:50:00,37.99,38.04,37.96,38.01,20703.0,30.4448,30.4849,30.4208,30.4609,20703.0
2018-03-22 11:55:00,38.02,38.03,37.98,38.02,30405.0,30.4689,30.4769,30.4368,30.4689,30405.0
2018-03-22 12:00:00,38.02,38.02,37.98,38.01,30031.0,30.4689,30.4689,30.4368,30.4609,30031.0
2018-03-22 12:05:00,38.01,38.05,37.97,37.99,30933.0,30.4609,30.4929,30.4288,30.4448,30933.0
2018-03-22 12:10:00,37.98,37.99,37.96,37.99,17456.0,30.4368,30.4448,30.4208,30.4448,17456.0
2018-03-22 12:15:00,37.98,38.1,37.98,38.07,69243.0,30.4368,30.533,30.4368,30.509,69243.0
2018-03-22 12:20:00,38.06,38.12,38.04,38.05,32422.0,30.5009,30.549,30.4849,30.4929,32422.0
2018-03-22 12:25:00,38.06,38.15,38.05,38.13,26329.0,30.5009,30.5731,30.4929,30.557,26329.0
2018-03-22 12:30:00,38.14,38.16,38.09,38.11,16606.0,30.5651,30.5811,30.525,30.541,16606.0
2018-03-22 12:35:00,38.12,38.13,38.07,38.07,20755.0,30.549,30.557,30.509,30.509,20755.0
2018-03-22 12:40:00,38.06,38.08,38.04,38.04,23179.0,30.5009,30.517,30.4849,30.4849,23179.0
2018-03-22 12:45:00,38.04,38.07,38.02,38.05,34585.0,30.4849,30.509,30.4689,30.4929,34585.0
2018-03-22 12:50:00,38.05,38.09,38.04,38.07,17786.0,30.4929,30.525,30.4849,30.509,17786.0
2018-03-22 12:55:00,38.07,38.07,37.99,38.0,24647.0,30.509,30.509,30.4448,30.4529,24647.0
2018-03-22 13:00:00,37.99,38.0,37.93,37.98,20795.0,30.4448,30.4529,30.3968,30.4368,20795.0
2018-03-22 13:05:00,37.99,37.99,37.95,37.97,21043.0,30.4448,30.4448,30.4128,30.4288,21043.0
2018-03-22 13:10:00,37.97,37.97,37.93,37.97,15467.0,30.4288,30.4288,30.3968,30.4288,15467.0
2018-03-22 13:15:00,37.98,38.01,37.97,38.0,12460.0,30.4368,30.4609,30.4288,30.4529,12460.0
2018-03-22 13:20:00,37.99,38.11,37.97,38.11,20016.0,30.4448,30.541,30.4288,30.541,20016.0
2018-03-22 13:25:00,38.11,38.13,38.08,38.13,21682.0,30.541,30.557,30.517,30.557,21682.0
2018-03-22 13:30:00,38.14,38.15,38.08,38.11,20216.0,30.5651,30.5731,30.517,30.541,20216.0
2018-03-22 13:35:00,38.11,38.11,38.03,38.03,14912.0,30.541,30.541,30.4769,30.4769,14912.0
2018-03-22 13:40:00,38.03,38.05,38.01,38.04,13714.0,30.4769,30.4929,30.4609,30.4849,13714.0
2018-03-22 13:45:00,38.04,38.06,38.01,38.05,13629.0,30.4849,30.5009,30.4609,30.4929,13629.0
2018-03-22 13:50:00,38.05,38.08,38.04,38.05,16508.0,30.4929,30.517,30.4849,30.4929,16508.0
2018-03-22 13:55:00,38.05,38.05,38.01,38.02,11890.0,30.4929,30.4929,30.4609,30.4689,11890.0
2018-03-22 14:00:00,38.02,38.03,37.98,38.0,25885.0,30.4689,30.4769,30.4368,30.4529,25885.0
2018-03-22 14:05:00,38.0,38.01,37.97,37.97,25802.0,30.4529,30.4609,30.4288,30.4288,25802.0
2018-03-22 14:10:00,37.96,37.99,37.95,37.96,18432.0,30.4208,30.4448,30.4128,30.4208,18432.0
2018-03-22 14:15:00,37.95,37.98,37.94,37.95,18884.0,30.4128,30.4368,30.4048,30.4128,18884.0
2018-03-22 14:20:00,37.95,37.96,37.93,37.94,25462.0,30.4128,30.4208,30.3968,30.4048,25462.0
2018-03-22 14:25:00,37.93,37.95,37.9,37.91,35744.0,30.3968,30.4128,30.3727,30.3807,35744.0
2018-03-22 14:30:00,37.9,37.95,37.89,37.94,36828.0,30.3727,30.4128,30.3647,30.4048,36828.0
2018-03-22 14:35:00,37.93,37.94,37.92,37.93,21477.0,30.3968,30.4048,30.3887,30.3968,21477.0
2018-03-22 14:40:00,37.93,37.93,37.9,37.92,21504.0,30.3968,30.3968,30.3727,30.3887,21504.0
2018-03-22 14:45:00,37.91,37.92,37.89,37.9,17675.0,30.3807,30.3887,30.3647,30.3727,17675.0
2018-03-22 14:50:00,37.91,37.91,37.87,37.87,18783.0,30.3807,30.3807,30.3487,30.3487,18783.0
2018-03-22 14:55:00,37.86,37.9,37.86,37.87,23884.0,30.3407,30.3727,30.3407,30.3487,23884.0
2018-03-22 15:00:00,37.88,37.91,37.87,37.89,13945.0,30.3567,30.3807,30.3487,30.3647,13945.0
2018-03-22 15:05:00,37.89,37.9,37.84,37.84,36039.0,30.3647,30.3727,30.3246,30.3246,36039.0
2018-03-22 15:10:00,37.84,37.85,37.82,37.84,30905.0,30.3246,30.3326,30.3086,30.3246,30905.0
2018-03-22 15:15:00,37.85,37.85,37.8,37.82,31281.0,30.3326,30.3326,30.2926,30.3086,31281.0
2018-03-22 15:20:00,37.81,37.88,37.81,37.84,49737.0,30.3006,30.3567,30.3006,30.3246,49737.0
2018-03-22 15:25:00,37.83,37.83,37.77,37.79,67784.0,30.3166,30.3166,30.2685,30.2846,67784.0
2018-03-22 15:30:00,37.79,37.83,37.77,37.8,52420.0,30.2846,30.3166,30.2685,30.2926,52420.0
2018-03-22 15:35:00,37.81,37.82,37.77,37.8,62385.0,30.3006,30.3086,30.2685,30.2926,62385.0
2018-03-22 15:40:00,37.8,37.83,37.79,37.8,51611.0,30.2926,30.3166,30.2846,30.2926,51611.0
2018-03-22 15:45:00,37.8,37.8,37.67,37.7,152567.0,30.2926,30.2926,30.1884,30.2124,152567.0
2018-03-22 15:50:00,37.7,37.72,37.67,37.69,77377.0,30.2124,30.2285,30.1884,30.2044,77377.0
2018-03-22 15:55:00,37.69,37.69,37.59,37.61,271022.0,30.2044,30.2044,30.1243,30.1403,271022.0
2018-03-23 09:30:00,38.26,38.47,38.16,38.25,157698.0,30.6612,30.8295,30.5811,30.6532,157698.0
2018-03-23 09:35:00,38.24,38.38,38.21,38.27,92937.0,30.6452,30.7574,30.6211,30.6692,92937.0
2018-03-23 09:40:00,38.27,38.46,38.25,38.34,114777.0,30.6692,30.8215,30.6532,30.7253,114777.0
2018-03-23 09:45:00,38.34,38.41,38.3,38.37,58660.0,30.7253,30.7814,30.6933,30.7494,58660.0
2018-03-23 09:50:00,38.37,38.43,38.31,38.43,89514.0,30.7494,30.7975,30.7013,30.7975,89514.0
2018-03-23 09:55:00,38.42,38.47,38.36,38.37,104864.0,30.7894,30.8295,30.7414,30.7494,104864.0
2018-03-23 10:00:00,38.37,38.49,38.36,38.48,114806.0,30.7494,30.8455,30.7414,30.8375,114806.0
2018-03-23 10:05:00,38.48,38.54,38.43,38.44,92772.0,30.8375,30.8856,30.7975,30.8055,92772.0
2018-03-23 10:10:00,38.45,38.58,38.45,38.51,97377.0,30.8135,30.9177,30.8135,30.8616,97377.0
2018-03-23 10:15:00,38.51,38.59,38.46,38.52,91853.0,30.8616,30.9257,30.8215,30.8696,91853.0
2018-03-23 10:20:00,38.51,38.52,38.41,38.49,63432.0,30.8616,30.8696,30.7814,30.8455,63432.0
2018-03-23 10:25:00,38.5,38.62,38.47,38.62,67313.0,30.8536,30.9497,30.8295,30.9497,67313.0
2018-03-23 10:30:00,38.62,38.64,38.56,38.64,54608.0,30.9497,30.9657,30.9016,30.9657,54608.0
2018-03-23 10:35:00,38.63,38.68,38.55,38.68,126205.0,30.9577,30.9978,30.8936,30.9978,126205.0
2018-03-23 10:40:00,38.69,38.76,38.65,38.76,68131.0,31.0058,31.0619,30.9738,31.0619,68131.0
2018-03-23 10:45:00,38.76,38.8,38.7,38.8,65105.0,31.0619,31.094,31.0138,31.094,65105.0
2018-03-23 10:50:00,38.79,38.82,38.7,38.77,46728.0,31.086,31.11,31.0138,31.0699,46728.0
2018-03-23 10:55:00,38.77,38.83,38.74,38.76,88695.0,31.0699,31.118,31.0459,31.0619,88695.0
2018-03-23 11:00:00,38.76,38.79,38.67,38.79,79673.0,31.0619,31.086,30.9898,31.086,79673.0
2018-03-23 11:05:00,38.78,38.81,38.68,38.68,36092.0,31.0779,31.102,30.9978,30.9978,36092.0
2018-03-23 11:10:00,38.69,38.82,38.68,38.79,127008.0,31.0058,31.11,30.9978,31.086,127008.0
2018-03-23 11:15:00,38.79,38.83,38.78,38.8,47766.0,31.086,31.118,31.0779,31.094,47766.0
2018-03-23 11:20:00,38.8,38.87,38.75,38.86,36357.0,31.094,31.1501,31.0539,31.1421,36357.0
2018-03-23 11:25:00,38.86,38.87,38.8,38.84,49952.0,31.1421,31.1501,31.094,31.126,49952.0
2018-03-23 11:30:00,38.84,38.84,38.75,38.78,25669.0,31.126,31.126,31.0539,31.0779,25669.0
2018-03-23 11:35:00,38.78,38.81,38.66,38.66,44282.0,31.0779,31.102,30.9818,30.9818,44282.0
2018-03-23 11:40:00,38.66,38.75,38.64,38.74,70648.0,30.9818,31.0539,30.9657,31.0459,70648.0
2018-03-23 11:45:00,38.75,38.78,38.74,38.75,25263.0,31.0539,31.0779,31.0459,31.0539,25263.0
2018-03-23 11:50:00,38.75,38.84,38.74,38.77,56606.0,31.0539,31.126,31.0459,31.0699,56606.0
2018-03-23 11:55:00,38.76,38.79,38.7,38.75,35226.0,31.0619,31.086,31.0138,31.0539,35226.0
2018-03-23 12:00:00,38.75,38.75,38.68,38.69,37409.0,31.0539,31.0539,30.9978,31.0058,37409.0
2018-03-23 12:05:00,38.69,38.72,38.57,38.58,39070.0,31.0058,31.0299,30.9096,30.9177,39070.0
2018-03-23 12:10:00,38.58,38.59,38.48,38.52,41433.0,30.9177,30.9257,30.8375,30.8696,41433.0
2018-03-23 12:15:00,38.52,38.72,38.51,38.69,59268.0,30.8696,31.0299,30.8616,31.0058,59268.0
2018-03-23 12:20:00,38.69,38.75,38.68,38.74,39611.0,31.0058,31.0539,30.9978,31.0459,39611.0
2018-03-23 12:25:00,38.75,38.81,38.75,38.78,37110.0,31.0539,31.102,31.0539,31.0779,37110.0
2018-03-23 12:30:00,38.78,38.86,38.76,38.85,30815.0,31.0779,31.1421,31.0619,31.134,30815.0
2018-03-23 12:35:00,38.86,38.91,38.8,38.82,84976.0,31.1421,31.1821,31.094,31.11,84976.0
2018-03-23 12:40:00,38.82,38.85,38.75,38.83,54508.0,31.11,31.134,31.0539,31.118,54508.0
2018-03-23 12:45:00,38.83,38.93,38.83,38.88,152761.0,31.118,31.1981,31.118,31.1581,152761.0
2018-03-23 12:50:00,38.87,38.93,38.84,38.92,24283.0,31.1501,31.1981,31.126,31.1901,24283.0
2018-03-23 12:55:00,38.92,38.95,38.86,38.86,29118.0,31.1901,31.2142,31.1421,31.1421,29118.0
2018-03-23 13:00:00,38.86,38.9,38.77,38.81,41685.0,31.1421,31.1741,31.0699,31.102,41685.0
2018-03-23 13:05:00,38.8,38.81,38.75,38.79,31352.0,31.094,31.102,31.0539,31.086,31352.0
2018-03-23 13:10:00,38.79,38.88,38.78,38.86,32377.0,31.086,31.1581,31.0779,31.1421,32377.0
2018-03-23 13:15:00,38.86,38.89,38.84,38.86,25153.0,31.1421,31.1661,31.126,31.1421,25153.0
2018-03-23 13:20:00,38.86,38.91,38.84,38.84,32067.0,31.1421,31.1821,31.126,31.126,32067.0
2018-03-23 13:25:00,38.84,38.9,38.83,38.87,32199.0,31.126,31.1741,31.118,31.1501,32199.0
2018-03-23 13:30:00,38.87,38.91,38.86,38.89,28187.0,31.1501,31.1821,31.1421,31.1661,28187.0
2018-03-23 13:35:00,38.9,38.98,38.89,38.98,40109.0,31.1741,31.2382,31.1661,31.2382,40109.0
2018-03-23 13:40:00,38.98,39.0,38.97,39.0,38614.0,31.2382,31.2542,31.2302,31.2542,38614.0
2018-03-23 13:45:00,39.0,39.07,38.99,39.01,84437.0,31.2542,31.3103,31.2462,31.2623,84437.0
2018-03-23 13:50:00,39.0,39.04,38.93,38.94,50051.0,31.2542,31.2863,31.1981,31.2062,50051.0
2018-03-23 13:55:00,38.93,39.0,38.9,38.94,36933.0,31.1981,31.2542,31.1741,31.2062,36933.0
2018-03-23 14:00:00,38.95,38.97,38.89,38.92,44026.0,31.2142,31.2302,31.1661,31.1901,44026.0
2018-03-23 14:05:00,38.93,39.0,38.92,38.99,43702.0,31.1981,31.2542,31.1901,31.2462,43702.0
2018-03-23 14:10:00,38.99,39.0,38.96,38.99,32743.0,31.2462,31.2542,31.2222,31.2462,32743.0
2018-03-23 14:15:00,38.99,39.04,38.98,39.03,38706.0,31.2462,31.2863,31.2382,31.2783,38706.0
2018-03-23 14:20:00,39.03,39.06,38.96,39.02,56358.0,31.2783,31.3023,31.2222,31.2703,56358.0
2018-03-23 14:25:00,39.02,39.08,39.0,39.08,40808.0,31.2703,31.3184,31.2542,31.3184,40808.0
2018-03-23 14:30:00,39.07,39.17,39.06,39.16,51803.0,31.3103,31.3905,31.3023,31.3825,51803.0
2018-03-23 14:35:00,39.16,39.17,39.11,39.13,33401.0,31.3825,31.3905,31.3424,31.3584,33401.0
2018-03-23 14:40:00,39.13,39.13,39.04,39.05,57258.0,31.3584,31.3584,31.2863,31.2943,57258.0
2018-03-23 14:45:00,39.05,39.05,39.01,39.04,62432.0,31.2943,31.2943,31.2623,31.2863,62432.0
2018-03-23 14:50:00,39.05,39.05,38.93,38.97,56300.0,31.2943,31.2943,31.1981,31.2302,56300.0
2018-03-23 14:55:00,38.97,38.99,38.83,38.85,87076.0,31.2302,31.2462,31.118,31.134,87076.0
2018-03-23 15:00:00,38.85,38.87,38.76,38.78,72699.0,31.134,31.1501,31.0619,31.0779,72699.0
2018-03-23 15:05:00,38.79,38.8,38.73,38.75,39464.0,31.086,31.094,31.0379,31.0539,39464.0
2018-03-23 15:10:00,38.76,38.95,38.75,38.91,96439.0,31.0619,31.2142,31.0539,31.1821,96439.0
2018-03-23 15:15:00,38.91,38.99,38.88,38.89,69426.0,31.1821,31.2462,31.1581,31.1661,69426.0
2018-03-23 15:20:00,38.9,39.0,38.87,38.88,94193.0,31.1741,31.2542,31.1501,31.1581,94193.0
2018-03-23 15:25:00,38.87,39.06,38.87,39.02,59069.0,31.1501,31.3023,31.1501,31.2703,59069.0
2018-03-23 15:30:00,39.01,39.02,38.93,38.95,82644.0,31.2623,31.2703,31.1981,31.2142,82644.0
2018-03-23 15:35:00,38.96,38.99,38.91,38.97,83424.0,31.2222,31.2462,31.1821,31.2302,83424.0
2018-03-23 15:40:00,38.98,39.04,38.96,39.04,137251.0,31.2382,31.2863,31.2222,31.2863,137251.0
2018-03-23 15:45:00,39.04,39.04,38.9,38.91,225491.0,31.2863,31.2863,31.1741,31.1821,225491.0
2018-03-23 15:50:00,38.9,38.91,38.77,38.83,161590.0,31.1741,31.1821,31.0699,31.118,161590.0
2018-03-23 15:55:00,38.84,38.88,38.73,38.74,462251.0,31.126,31.1581,31.0379,31.0459,462251.0
2018-03-26 09:30:00,39.15,39.68,39.15,39.6,279955.0,31.3745,31.7992,31.3745,31.7351,279955.0
2018-03-26 09:35:00,39.63,39.94,39.52,39.8,317991.0,31.7591,32.0076,31.671,31.8954,317991.0
2018-03-26 09:40:00,39.79,39.85,39.53,39.57,105265.0,31.8873,31.9354,31.679,31.711,105265.0
2018-03-26 09:45:00,39.56,39.72,39.54,39.68,164810.0,31.703,31.8312,31.687,31.7992,164810.0
2018-03-26 09:50:00,39.68,39.68,39.56,39.64,120703.0,31.7992,31.7992,31.703,31.7671,120703.0
2018-03-26 09:55:00,39.66,39.71,39.6,39.65,128178.0,31.7832,31.8232,31.7351,31.7752,128178.0
2018-03-26 10:00:00,39.64,39.69,39.44,39.47,83578.0,31.7671,31.8072,31.6069,31.6309,83578.0
2018-03-26 10:05:00,39.48,39.67,39.45,39.66,67992.0,31.6389,31.7912,31.6149,31.7832,67992.0
2018-03-26 10:10:00,39.66,39.71,39.62,39.71,111136.0,31.7832,31.8232,31.7511,31.8232,111136.0
2018-03-26 10:15:00,39.71,39.76,39.69,39.69,88999.0,31.8232,31.8633,31.8072,31.8072,88999.0
2018-03-26 10:20:00,39.68,39.76,39.59,39.59,66907.0,31.7992,31.8633,31.7271,31.7271,66907.0
2018-03-26 10:25:00,39.59,39.63,39.46,39.63,96197.0,31.7271,31.7591,31.6229,31.7591,96197.0
2018-03-26 10:30:00,39.63,39.65,39.57,39.59,64551.0,31.7591,31.7752,31.711,31.7271,64551.0
2018-03-26 10:35:00,39.6,39.72,39.59,39.71,52224.0,31.7351,31.8312,31.7271,31.8232,52224.0
2018-03-26 10:40:00,39.71,39.71,39.64,39.68,82345.0,31.8232,31.8232,31.7671,31.7992,82345.0
2018-03-26 10:45:00,39.69,39.71,39.61,39.61,32701.0,31.8072,31.8232,31.7431,31.7431,32701.0
2018-03-26 10:50:00,39.62,39.62,39.41,39.5,86362.0,31.7511,31.7511,31.5828,31.6549,86362.0
2018-03-26 10:55:00,39.49,39.5,39.39,39.41,45875.0,31.6469,31.6549,31.5668,31.5828,45875.0
2018-03-26 11:00:00,39.41,39.53,39.4,39.52,59264.0,31.5828,31.679,31.5748,31.671,59264.0
2018-03-26 11:05:00,39.52,39.53,39.45,39.45,43305.0,31.671,31.679,31.6149,31.6149,43305.0
2018-03-26 11:10:00,39.46,39.6,39.44,39.58,59201.0,31.6229,31.7351,31.6069,31.7191,59201.0
2018-03-26 11:15:00,39.57,39.59,39.39,39.41,42049.0,31.711,31.7271,31.5668,31.5828,42049.0
2018-03-26 11:20:00,39.4,39.56,39.4,39.54,79031.0,31.5748,31.703,31.5748,31.687,79031.0
2018-03-26 11:25:00,39.53,39.64,39.53,39.61,45971.0,31.679,31.7671,31.679,31.7431,45971.0
2018-03-26 11:30:00,39.61,39.62,39.55,39.57,55702.0,31.7431,31.7511,31.695,31.711,55702.0
2018-03-26 11:35:00,39.57,39.57,39.5,39.56,29633.0,31.711,31.711,31.6549,31.703,29633.0
2018-03-26 11:40:00,39.56,39.57,39.5,39.51,36520.0,31.703,31.711,31.6549,31.663,36520.0
2018-03-26 11:45:00,39.51,39.61,39.5,39.61,23689.0,31.663,31.7431,31.6549,31.7431,23689.0
2018-03-26 11:50:00,39.62,39.63,39.6,39.62,27731.0,31.7511,31.7591,31.7351,31.7511,27731.0
2018-03-26 11:55:00,39.62,39.68,39.6,39.68,36814.0,31.7511,31.7992,31.7351,31.7992,36814.0
2018-03-26 12:00:00,39.68,39.68,39.55,39.55,36760.0,31.7992,31.7992,31.695,31.695,36760.0
2018-03-26 12:05:00,39.55,39.57,39.49,39.49,25099.0,31.695,31.711,31.6469,31.6469,25099.0
2018-03-26 12:10:00,39.49,39.54,39.45,39.5,54764.0,31.6469,31.687,31.6149,31.6549,54764.0
2018-03-26 12:15:00,39.5,39.53,39.46,39.52,28755.0,31.6549,31.679,31.6229,31.671,28755.0
2018-03-26 12:20:00,39.52,39.67,39.51,39.65,59076.0,31.671,31.7912,31.663,31.7752,59076.0
2018-03-26 12:25:00,39.66,39.71,39.64,39.71,49548.0,31.7832,31.8232,31.7671,31.8232,49548.0
2018-03-26 12:30:00,39.71,39.94,39.66,39.91,387528.0,31.8232,32.0076,31.7832,31.9835,387528.0
2018-03-26 12:35:00,39.92,39.95,39.8,39.82,376109.0,31.9915,32.0156,31.8954,31.9114,376109.0
2018-03-26 12:40:00,39.81,39.83,39.72,39.75,120265.0,31.9034,31.9194,31.8312,31.8553,120265.0
2018-03-26 12:45:00,39.76,39.85,39.72,39.83,93452.0,31.8633,31.9354,31.8312,31.9194,93452.0
2018-03-26 12:50:00,39.83,39.87,39.82,39.85,43717.0,31.9194,31.9515,31.9114,31.9354,43717.0
2018-03-26 12:55:00,39.84,39.84,39.76,39.76,36702.0,31.9274,31.9274,31.8633,31.8633,36702.0
2018-03-26 13:00:00,39.77,39.81,39.68,39.71,44049.0,31.8713,31.9034,31.7992,31.8232,44049.0
2018-03-26 13:05:00,39.73,39.77,39.7,39.76,53807.0,31.8393,31.8713,31.8152,31.8633,53807.0
2018-03-26 13:10:00,39.75,39.76,39.66,39.68,44376.0,31.8553,31.8633,31.7832,31.7992,44376.0
2018-03-26 13:15:00,39.68,39.72,39.65,39.66,29538.0,31.7992,31.8312,31.7752,31.7832,29538.0
2018-03-26 13:20:00,39.67,39.75,39.66,39.69,30200.0,31.7912,31.8553,31.7832,31.8072,30200.0
2018-03-26 13:25:00,39.69,39.73,39.66,39.68,33891.0,31.8072,31.8393,31.7832,31.7992,33891.0
2018-03-26 13:30:00,39.67,39.68,39.65,39.67,57427.0,31.7912,31.7992,31.7752,31.7912,57427.0
2018-03-26 13:35:00,39.68,39.79,39.67,39.77,58598.0,31.7992,31.8873,31.7912,31.8713,58598.0
2018-03-26 13:40:00,39.79,39.82,39.76,39.77,30027.0,31.8873,31.9114,31.8633,31.8713,30027.0
2018-03-26 13:45:00,39.78,39.85,39.78,39.84,36443.0,31.8793,31.9354,31.8793,31.9274,36443.0
2018-03-26 13:50:00,39.84,39.95,39.84,39.9,103710.0,31.9274,32.0156,31.9274,31.9755,103710.0
2018-03-26 13:55:00,39.89,40.03,39.87,39.98,106906.0,31.9675,32.0797,31.9515,32.0396,106906.0
2018-03-26 14:00:00,39.98,40.02,39.94,40.02,49195.0,32.0396,32.0717,32.0076,32.0717,49195.0
2018-03-26 14:05:00,40.02,40.02,39.95,39.95,51614.0,32.0717,32.0717,32.0156,32.0156,51614.0
2018-03-26 14:10:00,39.95,39.98,39.9,39.92,120843.0,32.0156,32.0396,31.9755,31.9915,120843.0
2018-03-26 14:15:00,39.92,39.92,39.84,39.87,58301.0,31.9915,31.9915,31.9274,31.9515,58301.0
2018-03-26 14:20:00,39.87,39.89,39.83,39.83,61279.0,31.9515,31.9675,31.9194,31.9194,61279.0
2018-03-26 14:25:00,39.84,39.84,39.8,39.82,30153.0,31.9274,31.9274,31.8954,31.9114,30153.0
2018-03-26 14:30:00,39.82,39.86,39.81,39.83,28675.0,31.9114,31.9434,31.9034,31.9194,28675.0
2018-03-26 14:35:00,39.83,39.85,39.8,39.81,36208.0,31.9194,31.9354,31.8954,31.9034,36208.0
2018-03-26 14:40:00,39.8,39.86,39.8,39.86,44239.0,31.8954,31.9434,31.8954,31.9434,44239.0
2018-03-26 14:45:00,39.86,39.87,39.84,39.86,35192.0,31.9434,31.9515,31.9274,31.9434,35192.0
2018-03-26 14:50:00,39.86,39.88,39.81,39.85,37830.0,31.9434,31.9595,31.9034,31.9354,37830.0
2018-03-26 14:55:00,39.86,39.86,39.83,39.84,34515.0,31.9434,31.9434,31.9194,31.9274,34515.0
2018-03-26 15:00:00,39.84,39.86,39.83,39.85,36622.0,31.9274,31.9434,31.9194,31.9354,36622.0
2018-03-26 15:05:00,39.85,39.89,39.84,39.85,65177.0,31.9354,31.9675,31.9274,31.9354,65177.0
2018-03-26 15:10:00,39.86,39.86,39.82,39.84,51297.0,31.9434,31.9434,31.9114,31.9274,51297.0
2018-03-26 15:15:00,39.84,39.87,39.84,39.85,44350.0,31.9274,31.9515,31.9274,31.9354,44350.0
2018-03-26 15:20:00,39.85,39.93,39.83,39.83,69663.0,31.9354,31.9995,31.9194,31.9194,69663.0
2018-03-26 15:25:00,39.83,39.86,39.79,39.86,103983.0,31.9194,31.9434,31.8873,31.9434,103983.0
2018-03-26 15:30:00,39.86,39.9,39.84,39.87,58268.0,31.9434,31.9755,31.9274,31.9515,58268.0
2018-03-26 15:35:00,39.86,39.87,39.82,39.83,92384.0,31.9434,31.9515,31.9114,31.9194,92384.0
2018-03-26 15:40:00,39.83,39.87,39.79,39.84,131065.0,31.9194,31.9515,31.8873,31.9274,131065.0
2018-03-26 15:45:00,39.84,39.91,39.81,39.91,198524.0,31.9274,31.9835,31.9034,31.9835,198524.0
2018-03-26 15:50:00,39.9,39.91,39.83,39.85,166376.0,31.9755,31.9835,31.9194,31.9354,166376.0
2018-03-26 15:55:00,39.84,39.92,39.84,39.9,397182.0,31.9274,31.9915,31.9274,31.9755,397182.0
2018-03-27 09:30:00,39.46,39.64,39.32,39.39,222974.0,31.6229,31.7671,31.5107,31.5668,222974.0
2018-03-27 09:35:00,39.35,39.37,39.22,39.3,99239.0,31.5347,31.5508,31.4306,31.4947,99239.0
2018-03-27 09:40:00,39.29,39.29,39.11,39.17,51582.0,31.4866,31.4866,31.3424,31.3905,51582.0
2018-03-27 09:45:00,39.17,39.26,39.12,39.14,67616.0,31.3905,31.4626,31.3504,31.3664,67616.0
2018-03-27 09:50:00,39.14,39.15,39.03,39.09,82235.0,31.3664,31.3745,31.2783,31.3264,82235.0
2018-03-27 09:55:00,39.09,39.14,39.08,39.09,50598.0,31.3264,31.3664,31.3184,31.3264,50598.0
2018-03-27 10:00:00,39.09,39.15,39.0,39.01,70386.0,31.3264,31.3745,31.2542,31.2623,70386.0
2018-03-27 10:05:00,39.01,39.15,39.01,39.15,71169.0,31.2623,31.3745,31.2623,31.3745,71169.0
2018-03-27 10:10:00,39.15,39.15,39.01,39.03,100452.0,31.3745,31.3745,31.2623,31.2783,100452.0
2018-03-27 10:15:00,39.03,39.11,39.01,39.08,73399.0,31.2783,31.3424,31.2623,31.3184,73399.0
2018-03-27 10:20:00,39.08,39.17,39.06,39.16,48251.0,31.3184,31.3905,31.3023,31.3825,48251.0
2018-03-27 10:25:00,39.17,39.19,39.08,39.09,47140.0,31.3905,31.4065,31.3184,31.3264,47140.0
2018-03-27 10:30:00,39.09,39.1,39.0,39.07,53697.0,31.3264,31.3344,31.2542,31.3103,53697.0
2018-03-27 10:35:00,39.08,39.13,39.05,39.07,36784.0,31.3184,31.3584,31.2943,31.3103,36784.0
2018-03-27 10:40:00,39.07,39.14,39.06,39.11,42726.0,31.3103,31.3664,31.3023,31.3424,42726.0
2018-03-27 10:45:00,39.11,39.12,39.07,39.09,26596.0,31.3424,31.3504,31.3103,31.3264,26596.0
2018-03-27 10:50:00,39.09,39.09,38.97,39.05,56176.0,31.3264,31.3264,31.2302,31.2943,56176.0
2018-03-27 10:55:00,39.05,39.11,39.02,39.02,39262.0,31.2943,31.3424,31.2703,31.2703,39262.0
2018-03-27 11:00:00,39.03,39.08,38.95,38.96,57881.0,31.2783,31.3184,31.2142,31.2222,57881.0
2018-03-27 11:05:00,38.97,38.98,38.9,38.96,56984.0,31.2302,31.2382,31.1741,31.2222,56984.0
2018-03-27 11:10:00,38.97,39.12,38.97,39.11,39251.0,31.2302,31.3504,31.2302,31.3424,39251.0
2018-03-27 11:15:00,39.1,39.11,39.03,39.03,42460.0,31.3344,31.3424,31.2783,31.2783,42460.0
2018-03-27 11:20:00,39.02,39.06,39.01,39.05,19761.0,31.2703,31.3023,31.2623,31.2943,19761.0
2018-03-27 11:25:00,39.05,39.07,39.0,39.01,31792.0,31.2943,31.3103,31.2542,31.2623,31792.0
2018-03-27 11:30:00,39.02,39.07,39.01,39.07,36073.0,31.2703,31.3103,31.2623,31.3103,36073.0
2018-03-27 11:35:00,39.06,39.07,39.02,39.02,23351.0,31.3023,31.3103,31.2703,31.2703,23351.0
2018-03-27 11:40:00,39.02,39.08,39.02,39.05,23805.0,31.2703,31.3184,31.2703,31.2943,23805.0
2018-03-27 11:45:00,39.05,39.09,39.04,39.09,25552.0,31.2943,31.3264,31.2863,31.3264,25552.0
2018-03-27 11:50:00,39.09,39.19,39.08,39.18,42935.0,31.3264,31.4065,31.3184,31.3985,42935.0
2018-03-27 11:55:00,39.18,39.22,39.16,39.21,22020.0,31.3985,31.4306,31.3825,31.4225,22020.0
2018-03-27 12:00:00,39.22,39.26,39.21,39.25,17327.0,31.4306,31.4626,31.4225,31.4546,17327.0
2018-03-27 12:05:00,39.25,39.26,39.2,39.24,50716.0,31.4546,31.4626,31.4145,31.4466,50716.0
2018-03-27 12:10:00,39.25,39.38,39.25,39.38,34678.0,31.4546,31.5588,31.4546,31.5588,34678.0
2018-03-27 12:15:00,39.37,39.41,39.36,39.38,21266.0,31.5508,31.5828,31.5427,31.5588,21266.0
2018-03-27 12:20:00,39.37,39.44,39.37,39.44,14938.0,31.5508,31.6069,31.5508,31.6069,14938.0
2018-03-27 12:25:00,39.43,39.45,39.41,39.44,19369.0,31.5988,31.6149,31.5828,31.6069,19369.0
2018-03-27 12:30:00,39.44,39.44,39.37,39.38,31693.0,31.6069,31.6069,31.5508,31.5588,31693.0
2018-03-27 12:35:00,39.38,39.45,39.37,39.44,28705.0,31.5588,31.6149,31.5508,31.6069,28705.0
2018-03-27 12:40:00,39.44,39.5,39.43,39.46,33206.0,31.6069,31.6549,31.5988,31.6229,33206.0
2018-03-27 12:45:00,39.46,39.49,39.45,39.48,13617.0,31.6229,31.6469,31.6149,31.6389,13617.0
2018-03-27 12:50:00,39.49,39.53,39.47,39.51,16465.0,31.6469,31.679,31.6309,31.663,16465.0
2018-03-27 12:55:00,39.51,39.52,39.47,39.49,23148.0,31.663,31.671,31.6309,31.6469,23148.0
2018-03-27 13:00:00,39.49,39.51,39.48,39.5,21296.0,31.6469,31.663,31.6389,31.6549,21296.0
2018-03-27 13:05:00,39.51,39.53,39.5,39.51,15567.0,31.663,31.679,31.6549,31.663,15567.0
2018-03-27 13:10:00,39.5,39.5,39.39,39.42,51005.0,31.6549,31.6549,31.5668,31.5908,51005.0
2018-03-27 13:15:00,39.43,39.48,39.42,39.47,27992.0,31.5988,31.6389,31.5908,31.6309,27992.0
2018-03-27 13:20:00,39.47,39.48,39.38,39.38,48843.0,31.6309,31.6389,31.5588,31.5588,48843.0
2018-03-27 13:25:00,39.38,39.39,39.31,39.32,35013.0,31.5588,31.5668,31.5027,31.5107,35013.0
2018-03-27 13:30:00,39.33,39.39,39.33,39.39,16010.0,31.5187,31.5668,31.5187,31.5668,16010.0
2018-03-27 13:35:00,39.39,39.42,39.37,39.41,29799.0,31.5668,31.5908,31.5508,31.5828,29799.0
2018-03-27 13:40:00,39.41,39.41,39.38,39.4,9326.0,31.5828,31.5828,31.5588,31.5748,9326.0
2018-03-27 13:45:00,39.4,39.41,39.34,39.35,47199.0,31.5748,31.5828,31.5267,31.5347,47199.0
2018-03-27 13:50:00,39.36,39.37,39.26,39.3,30850.0,31.5427,31.5508,31.4626,31.4947,30850.0
2018-03-27 13:55:00,39.3,39.33,39.29,39.31,31100.0,31.4947,31.5187,31.4866,31.5027,31100.0
2018-03-27 14:00:00,39.3,39.36,39.29,39.35,18295.0,31.4947,31.5427,31.4866,31.5347,18295.0
2018-03-27 14:05:00,39.36,39.38,39.35,39.36,17459.0,31.5427,31.5588,31.5347,31.5427,17459.0
2018-03-27 14:10:00,39.36,39.37,39.31,39.32,38101.0,31.5427,31.5508,31.5027,31.5107,38101.0
2018-03-27 14:15:00,39.32,39.32,39.29,39.31,34310.0,31.5107,31.5107,31.4866,31.5027,34310.0
2018-03-27 14:20:00,39.3,39.34,39.26,39.29,43000.0,31.4947,31.5267,31.4626,31.4866,43000.0
2018-03-27 14:25:00,39.28,39.3,39.24,39.25,54989.0,31.4786,31.4947,31.4466,31.4546,54989.0
2018-03-27 14:30:00,39.25,39.28,39.21,39.26,47992.0,31.4546,31.4786,31.4225,31.4626,47992.0
2018-03-27 14:35:00,39.27,39.28,39.26,39.27,20927.0,31.4706,31.4786,31.4626,31.4706,20927.0
2018-03-27 14:40:00,39.27,39.3,39.22,39.23,53030.0,31.4706,31.4947,31.4306,31.4386,53030.0
2018-03-27 14:45:00,39.23,39.23,39.16,39.19,66883.0,31.4386,31.4386,31.3825,31.4065,66883.0
2018-03-27 14:50:00,39.19,39.21,39.14,39.17,21617.0,31.4065,31.4225,31.3664,31.3905,21617.0
2018-03-27 14:55:00,39.18,39.18,39.13,39.14,54624.0,31.3985,31.3985,31.3584,31.3664,54624.0
2018-03-27 15:00:00,39.14,39.15,39.1,39.15,48949.0,31.3664,31.3745,31.3344,31.3745,48949.0
2018-03-27 15:05:00,39.14,39.16,39.02,39.12,144014.0,31.3664,31.3825,31.2703,31.3504,144014.0
2018-03-27 15:10:00,39.12,39.2,39.12,39.15,91149.0,31.3504,31.4145,31.3504,31.3745,91149.0
2018-03-27 15:15:00,39.15,39.16,39.12,39.15,67968.0,31.3745,31.3825,31.3504,31.3745,67968.0
2018-03-27 15:20:00,39.14,39.15,38.95,39.04,114529.0,31.3664,31.3745,31.2142,31.2863,114529.0
2018-03-27 15:25:00,39.03,39.05,38.94,38.96,88628.0,31.2783,31.2943,31.2062,31.2222,88628.0
2018-03-27 15:30:00,38.96,39.03,38.94,39.03,120025.0,31.2222,31.2783,31.2062,31.2783,120025.0
2018-03-27 15:35:00,39.02,39.11,39.02,39.06,96308.0,31.2703,31.3424,31.2703,31.3023,96308.0
2018-03-27 15:40:00,39.06,39.07,39.0,39.02,88254.0,31.3023,31.3103,31.2542,31.2703,88254.0
2018-03-27 15:45:00,39.02,39.05,38.96,38.98,113493.0,31.2703,31.2943,31.2222,31.2382,113493.0
2018-03-27 15:50:00,38.99,39.07,38.98,39.05,110818.0,31.2462,31.3103,31.2382,31.2943,110818.0
2018-03-27 15:55:00,39.04,39.08,38.97,38.99,691216.0,31.2863,31.3184,31.2302,31.2462,691216.0
2018-03-28 09:30:00,38.83,38.9,38.71,38.73,108639.0,31.118,31.1741,31.0218,31.0379,108639.0
2018-03-28 09:35:00,38.73,38.9,38.73,38.86,53333.0,31.0379,31.1741,31.0379,31.1421,53333.0
2018-03-28 09:40:00,38.85,38.85,38.73,38.77,60706.0,31.134,31.134,31.0379,31.0699,60706.0
2018-03-28 09:45:00,38.77,38.8,38.68,38.71,77679.0,31.0699,31.094,30.9978,31.0218,77679.0
2018-03-28 09:50:00,38.72,38.73,38.61,38.62,70708.0,31.0299,31.0379,30.9417,30.9497,70708.0
2018-03-28 09:55:00,38.61,38.64,38.53,38.57,90819.0,30.9417,30.9657,30.8776,30.9096,90819.0
2018-03-28 10:00:00,38.57,38.59,38.52,38.52,86940.0,30.9096,30.9257,30.8696,30.8696,86940.0
2018-03-28 10:05:00,38.52,38.73,38.52,38.73,63898.0,30.8696,31.0379,30.8696,31.0379,63898.0
2018-03-28 10:10:00,38.73,38.74,38.66,38.73,47590.0,31.0379,31.0459,30.9818,31.0379,47590.0
2018-03-28 10:15:00,38.73,38.76,38.66,38.68,45888.0,31.0379,31.0619,30.9818,30.9978,45888.0
2018-03-28 10:20:00,38.68,38.7,38.63,38.63,20248.0,30.9978,31.0138,30.9577,30.9577,20248.0
2018-03-28 10:25:00,38.63,38.64,38.6,38.64,29012.0,30.9577,30.9657,30.9337,30.9657,29012.0
2018-03-28 10:30:00,38.65,38.67,38.56,38.58,36432.0,30.9738,30.9898,30.9016,30.9177,36432.0
2018-03-28 10:35:00,38.58,38.62,38.52,38.53,24646.0,30.9177,30.9497,30.8696,30.8776,24646.0
2018-03-28 10:40:00,38.52,38.53,38.39,38.42,97760.0,30.8696,30.8776,30.7654,30.7894,97760.0
2018-03-28 10:45:00,38.42,38.43,38.37,38.39,40118.0,30.7894,30.7975,30.7494,30.7654,40118.0
2018-03-28 10:50:00,38.38,38.39,38.33,38.37,40100.0,30.7574,30.7654,30.7173,30.7494,40100.0
2018-03-28 10:55:00,38.36,38.4,38.29,38.39,58262.0,30.7414,30.7734,30.6853,30.7654,58262.0
2018-03-28 11:00:00,38.4,38.48,38.4,38.48,68771.0,30.7734,30.8375,30.7734,30.8375,68771.0
2018-03-28 11:05:00,38.47,38.53,38.44,38.44,40025.0,30.8295,30.8776,30.8055,30.8055,40025.0
2018-03-28 11:10:00,38.45,38.46,38.31,38.34,60501.0,30.8135,30.8215,30.7013,30.7253,60501.0
2018-03-28 11:15:00,38.34,38.36,38.29,38.3,65882.0,30.7253,30.7414,30.6853,30.6933,65882.0
2018-03-28 11:20:00,38.31,38.31,38.23,38.27,137766.0,30.7013,30.7013,30.6372,30.6692,137766.0
2018-03-28 11:25:00,38.26,38.34,38.22,38.34,36279.0,30.6612,30.7253,30.6292,30.7253,36279.0
2018-03-28 11:30:00,38.34,38.35,38.24,38.28,55676.0,30.7253,30.7333,30.6452,30.6772,55676.0
2018-03-28 11:35:00,38.28,38.33,38.23,38.25,50516.0,30.6772,30.7173,30.6372,30.6532,50516.0
2018-03-28 11:40:00,38.25,38.29,38.23,38.29,29222.0,30.6532,30.6853,30.6372,30.6853,29222.0
2018-03-28 11:45:00,38.3,38.41,38.29,38.39,39515.0,30.6933,30.7814,30.6853,30.7654,39515.0
2018-03-28 11:50:00,38.39,38.4,38.37,38.37,18639.0,30.7654,30.7734,30.7494,30.7494,18639.0
2018-03-28 11:55:00,38.38,38.54,38.38,38.48,48227.0,30.7574,30.8856,30.7574,30.8375,48227.0
2018-03-28 12:00:00,38.48,38.48,38.36,38.39,23477.0,30.8375,30.8375,30.7414,30.7654,23477.0
2018-03-28 12:05:00,38.4,38.47,38.39,38.43,41877.0,30.7734,30.8295,30.7654,30.7975,41877.0
2018-03-28 12:10:00,38.43,38.51,38.42,38.43,38035.0,30.7975,30.8616,30.7894,30.7975,38035.0
2018-03-28 12:15:00,38.43,38.5,38.39,38.5,38230.0,30.7975,30.8536,30.7654,30.8536,38230.0
2018-03-28 12:20:00,38.51,38.55,38.47,38.55,48348.0,30.8616,30.8936,30.8295,30.8936,48348.0
2018-03-28 12:25:00,38.55,38.59,38.52,38.56,26565.0,30.8936,30.9257,30.8696,30.9016,26565.0
2018-03-28 12:30:00,38.56,38.57,38.53,38.54,17540.0,30.9016,30.9096,30.8776,30.8856,17540.0
2018-03-28 12:35:00,38.54,38.55,38.5,38.51,24851.0,30.8856,30.8936,30.8536,30.8616,24851.0
2018-03-28 12:40:00,38.52,38.57,38.51,38.56,28219.0,30.8696,30.9096,30.8616,30.9016,28219.0
2018-03-28 12:45:00,38.55,38.62,38.54,38.62,37824.0,30.8936,30.9497,30.8856,30.9497,37824.0
2018-03-28 12:50:00,38.61,38.62,38.54,38.55,53463.0,30.9417,30.9497,30.8856,30.8936,53463.0
2018-03-28 12:55:00,38.54,38.55,38.5,38.5,21799.0,30.8856,30.8936,30.8536,30.8536,21799.0
2018-03-28 13:00:00,38.51,38.51,38.41,38.46,27943.0,30.8616,30.8616,30.7814,30.8215,27943.0
2018-03-28 13:05:00,38.46,38.51,38.46,38.46,53145.0,30.8215,30.8616,30.8215,30.8215,53145.0
2018-03-28 13:10:00,38.47,38.47,38.43,38.46,20290.0,30.8295,30.8295,30.7975,30.8215,20290.0
2018-03-28 13:15:00,38.47,38.48,38.44,38.45,15600.0,30.8295,30.8375,30.8055,30.8135,15600.0
2018-03-28 13:20:00,38.45,38.47,38.38,38.39,31067.0,30.8135,30.8295,30.7574,30.7654,31067.0
2018-03-28 13:25:00,38.4,38.41,38.36,38.37,33183.0,30.7734,30.7814,30.7414,30.7494,33183.0
2018-03-28 13:30:00,38.38,38.41,38.37,38.39,24150.0,30.7574,30.7814,30.7494,30.7654,24150.0
2018-03-28 13:35:00,38.39,38.39,38.35,38.36,32342.0,30.7654,30.7654,30.7333,30.7414,32342.0
2018-03-28 13:40:00,38.35,38.39,38.34,38.37,18432.0,30.7333,30.7654,30.7253,30.7494,18432.0
2018-03-28 13:45:00,38.38,38.45,38.37,38.43,27182.0,30.7574,30.8135,30.7494,30.7975,27182.0
2018-03-28 13:50:00,38.43,38.46,38.41,38.45,15645.0,30.7975,30.8215,30.7814,30.8135,15645.0
2018-03-28 13:55:00,38.45,38.49,38.43,38.48,13000.0,30.8135,30.8455,30.7975,30.8375,13000.0
2018-03-28 14:00:00,38.48,38.51,38.46,38.48,34382.0,30.8375,30.8616,30.8215,30.8375,34382.0
2018-03-28 14:05:00,38.47,38.47,38.4,38.46,64591.0,30.8295,30.8295,30.7734,30.8215,64591.0
2018-03-28 14:10:00,38.45,38.46,38.38,38.38,18740.0,30.8135,30.8215,30.7574,30.7574,18740.0
2018-03-28 14:15:00,38.38,38.41,38.34,38.35,22321.0,30.7574,30.7814,30.7253,30.7333,22321.0
2018-03-28 14:20:00,38.35,38.36,38.31,38.32,20846.0,30.7333,30.7414,30.7013,30.7093,20846.0
2018-03-28 14:25:00,38.32,38.38,38.32,38.38,15077.0,30.7093,30.7574,30.7093,30.7574,15077.0
2018-03-28 14:30:00,38.37,38.38,38.28,38.28,26109.0,30.7494,30.7574,30.6772,30.6772,26109.0
2018-03-28 14:35:00,38.29,38.34,38.27,38.34,23482.0,30.6853,30.7253,30.6692,30.7253,23482.0
2018-03-28 14:40:00,38.35,38.36,38.32,38.32,20146.0,30.7333,30.7414,30.7093,30.7093,20146.0
2018-03-28 14:45:00,38.31,38.36,38.3,38.36,17871.0,30.7013,30.7414,30.6933,30.7414,17871.0
2018-03-28 14:50:00,38.36,38.38,38.35,38.37,13064.0,30.7414,30.7574,30.7333,30.7494,13064.0
2018-03-28 14:55:00,38.37,38.43,38.35,38.41,26031.0,30.7494,30.7975,30.7333,30.7814,26031.0
2018-03-28 15:00:00,38.41,38.46,38.37,38.38,33912.0,30.7814,30.8215,30.7494,30.7574,33912.0
2018-03-28 15:05:00,38.38,38.41,38.31,38.32,46021.0,30.7574,30.7814,30.7013,30.7093,46021.0
2018-03-28 15:10:00,38.32,38.37,38.3,38.37,44359.0,30.7093,30.7494,30.6933,30.7494,44359.0
2018-03-28 15:15:00,38.37,38.38,38.33,38.38,40788.0,30.7494,30.7574,30.7173,30.7574,40788.0
2018-03-28 15:20:00,38.38,38.42,38.35,38.4,40399.0,30.7574,30.7894,30.7333,30.7734,40399.0
2018-03-28 15:25:00,38.41,38.46,38.41,38.45,42428.0,30.7814,30.8215,30.7814,30.8135,42428.0
2018-03-28 15:30:00,38.45,38.49,38.43,38.43,60485.0,30.8135,30.8455,30.7975,30.7975,60485.0
2018-03-28 15:35:00,38.43,38.46,38.4,38.44,62789.0,30.7975,30.8215,30.7734,30.8055,62789.0
2018-03-28 15:40:00,38.43,38.44,38.41,38.42,69266.0,30.7975,30.8055,30.7814,30.7894,69266.0
2018-03-28 15:45:00,38.42,38.47,38.41,38.44,93752.0,30.7894,30.8295,30.7814,30.8055,93752.0
2018-03-28 15:50:00,38.44,38.47,38.41,38.42,78254.0,30.8055,30.8295,30.7814,30.7894,78254.0
2018-03-28 15:55:00,38.42,38.47,38.37,38.38,215810.0,30.7894,30.8295,30.7494,30.7574,215810.0
2018-03-29 09:30:00,38.27,38.45,38.27,38.44,136862.0,30.6692,30.8135,30.6692,30.8055,136862.0
2018-03-29 09:35:00,38.43,38.58,38.43,38.5,62374.0,30.7975,30.9177,30.7975,30.8536,62374.0
2018-03-29 09:40:00,38.51,38.52,38.41,38.45,57818.0,30.8616,30.8696,30.7814,30.8135,57818.0
2018-03-29 09:45:00,38.45,38.47,38.31,38.38,81053.0,30.8135,30.8295,30.7013,30.7574,81053.0
2018-03-29 09:50:00,38.38,38.51,38.35,38.49,67586.0,30.7574,30.8616,30.7333,30.8455,67586.0
2018-03-29 09:55:00,38.49,38.57,38.49,38.55,38764.0,30.8455,30.9096,30.8455,30.8936,38764.0
2018-03-29 10:00:00,38.56,38.65,38.55,38.62,52128.0,30.9016,30.9738,30.8936,30.9497,52128.0
2018-03-29 10:05:00,38.62,38.71,38.59,38.69,31946.0,30.9497,31.0218,30.9257,31.0058,31946.0
2018-03-29 10:10:00,38.69,38.8,38.68,38.76,45751.0,31.0058,31.094,30.9978,31.0619,45751.0
2018-03-29 10:15:00,38.76,38.78,38.71,38.71,31809.0,31.0619,31.0779,31.0218,31.0218,31809.0
2018-03-29 10:20:00,38.7,38.84,38.69,38.83,22787.0,31.0138,31.126,31.0058,31.118,22787.0
2018-03-29 10:25:00,38.83,38.86,38.79,38.84,60252.0,31.118,31.1421,31.086,31.126,60252.0
2018-03-29 10:30:00,38.85,38.85,38.75,38.78,47405.0,31.134,31.134,31.0539,31.0779,47405.0
2018-03-29 10:35:00,38.77,38.8,38.73,38.77,39704.0,31.0699,31.094,31.0379,31.0699,39704.0
2018-03-29 10:40:00,38.78,38.81,38.77,38.78,29543.0,31.0779,31.102,31.0699,31.0779,29543.0
2018-03-29 10:45:00,38.78,38.78,38.7,38.72,31043.0,31.0779,31.0779,31.0138,31.0299,31043.0
2018-03-29 10:50:00,38.72,38.74,38.69,38.7,31367.0,31.0299,31.0459,31.0058,31.0138,31367.0
2018-03-29 10:55:00,38.7,38.7,38.57,38.58,42175.0,31.0138,31.0138,30.9096,30.9177,42175.0
2018-03-29 11:00:00,38.58,38.72,38.54,38.69,86371.0,30.9177,31.0299,30.8856,31.0058,86371.0
2018-03-29 11:05:00,38.69,38.72,38.67,38.7,29277.0,31.0058,31.0299,30.9898,31.0138,29277.0
2018-03-29 11:10:00,38.7,38.72,38.68,38.72,27834.0,31.0138,31.0299,30.9978,31.0299,27834.0
2018-03-29 11:15:00,38.73,38.85,38.73,38.78,41571.0,31.0379,31.134,31.0379,31.0779,41571.0
2018-03-29 11:20:00,38.78,38.78,38.72,38.73,26757.0,31.0779,31.0779,31.0299,31.0379,26757.0
2018-03-29 11:25:00,38.73,38.75,38.68,38.69,31058.0,31.0379,31.0539,30.9978,31.0058,31058.0
2018-03-29 11:30:00,38.7,38.7,38.61,38.66,29784.0,31.0138,31.0138,30.9417,30.9818,29784.0
2018-03-29 11:35:00,38.65,38.7,38.63,38.69,26770.0,30.9738,31.0138,30.9577,31.0058,26770.0
2018-03-29 11:40:00,38.69,38.71,38.67,38.68,17699.0,31.0058,31.0218,30.9898,30.9978,17699.0
2018-03-29 11:45:00,38.68,38.68,38.64,38.66,60262.0,30.9978,30.9978,30.9657,30.9818,60262.0
2018-03-29 11:50:00,38.67,38.72,38.67,38.72,16210.0,30.9898,31.0299,30.9898,31.0299,16210.0
2018-03-29 11:55:00,38.71,38.81,38.71,38.8,26891.0,31.0218,31.102,31.0218,31.094,26891.0
2018-03-29 12:00:00,38.8,38.84,38.79,38.84,30096.0,31.094,31.126,31.086,31.126,30096.0
2018-03-29 12:05:00,38.84,38.88,38.8,38.81,24939.0,31.126,31.1581,31.094,31.102,24939.0
2018-03-29 12:10:00,38.81,38.85,38.81,38.83,23245.0,31.102,31.134,31.102,31.118,23245.0
2018-03-29 12:15:00,38.83,38.86,38.83,38.84,19827.0,31.118,31.1421,31.118,31.126,19827.0
2018-03-29 12:20:00,38.85,38.85,38.8,38.82,26255.0,31.134,31.134,31.094,31.11,26255.0
2018-03-29 12:25:00,38.82,38.84,38.78,38.8,26028.0,31.11,31.126,31.0779,31.094,26028.0
2018-03-29 12:30:00,38.79,38.79,38.76,38.78,10508.0,31.086,31.086,31.0619,31.0779,10508.0
2018-03-29 12:35:00,38.78,38.78,38.75,38.75,9015.0,31.0779,31.0779,31.0539,31.0539,9015.0
2018-03-29 12:40:00,38.76,38.78,38.73,38.77,19348.0,31.0619,31.0779,31.0379,31.0699,19348.0
2018-03-29 12:45:00,38.78,38.81,38.76,38.77,24696.0,31.0779,31.102,31.0619,31.0699,24696.0
2018-03-29 12:50:00,38.77,38.78,38.75,38.78,15824.0,31.0699,31.0779,31.0539,31.0779,15824.0
2018-03-29 12:55:00,38.78,38.82,38.78,38.79,18644.0,31.0779,31.11,31.0779,31.086,18644.0
2018-03-29 13:00:00,38.8,38.8,38.77,38.78,15407.0,31.094,31.094,31.0699,31.0779,15407.0
2018-03-29 13:05:00,38.79,38.79,38.73,38.74,19248.0,31.086,31.086,31.0379,31.0459,19248.0
2018-03-29 13:10:00,38.73,38.74,38.72,38.74,12401.0,31.0379,31.0459,31.0299,31.0459,12401.0
2018-03-29 13:15:00,38.75,38.75,38.71,38.74,19773.0,31.0539,31.0539,31.0218,31.0459,19773.0
2018-03-29 13:20:00,38.75,38.79,38.73,38.78,18327.0,31.0539,31.086,31.0379,31.0779,18327.0
2018-03-29 13:25:00,38.79,38.81,38.78,38.79,11600.0,31.086,31.102,31.0779,31.086,11600.0
2018-03-29 13:30:00,38.79,38.79,38.74,38.74,18343.0,31.086,31.086,31.0459,31.0459,18343.0
2018-03-29 13:35:00,38.74,38.78,38.72,38.76,21138.0,31.0459,31.0779,31.0299,31.0619,21138.0
2018-03-29 13:40:00,38.77,38.81,38.76,38.81,8657.0,31.0699,31.102,31.0619,31.102,8657.0
2018-03-29 13:45:00,38.81,38.86,38.79,38.86,18305.0,31.102,31.1421,31.086,31.1421,18305.0
2018-03-29 13:50:00,38.86,38.92,38.86,38.9,33349.0,31.1421,31.1901,31.1421,31.1741,33349.0
2018-03-29 13:55:00,38.9,38.9,38.82,38.83,21744.0,31.1741,31.1741,31.11,31.118,21744.0
2018-03-29 14:00:00,38.83,38.88,38.82,38.87,13702.0,31.118,31.1581,31.11,31.1501,13702.0
2018-03-29 14:05:00,38.88,38.96,38.87,38.96,29666.0,31.1581,31.2222,31.1501,31.2222,29666.0
2018-03-29 14:10:00,38.96,38.99,38.94,38.96,31693.0,31.2222,31.2462,31.2062,31.2222,31693.0
2018-03-29 14:15:00,38.96,38.97,38.91,38.94,26248.0,31.2222,31.2302,31.1821,31.2062,26248.0
2018-03-29 14:20:00,38.94,38.94,38.89,38.89,27268.0,31.2062,31.2062,31.1661,31.1661,27268.0
2018-03-29 14:25:00,38.89,38.92,38.86,38.92,34574.0,31.1661,31.1901,31.1421,31.1901,34574.0
2018-03-29 14:30:00,38.91,38.99,38.91,38.98,29508.0,31.1821,31.2462,31.1821,31.2382,29508.0
2018-03-29 14:35:00,38.98,39.01,38.96,38.99,40072.0,31.2382,31.2623,31.2222,31.2462,40072.0
2018-03-29 14:40:00,39.0,39.03,38.98,39.02,35327.0,31.2542,31.2783,31.2382,31.2703,35327.0
2018-03-29 14:45:00,39.02,39.1,39.02,39.1,48740.0,31.2703,31.3344,31.2703,31.3344,48740.0
2018-03-29 14:50:00,39.11,39.12,39.05,39.08,61662.0,31.3424,31.3504,31.2943,31.3184,61662.0
2018-03-29 14:55:00,39.09,39.12,39.0,39.03,67479.0,31.3264,31.3504,31.2542,31.2783,67479.0
2018-03-29 15:00:00,39.04,39.09,39.03,39.07,47241.0,31.2863,31.3264,31.2783,31.3103,47241.0
2018-03-29 15:05:00,39.07,39.11,39.07,39.11,89690.0,31.3103,31.3424,31.3103,31.3424,89690.0
2018-03-29 15:10:00,39.11,39.13,39.1,39.13,53653.0,31.3424,31.3584,31.3344,31.3584,53653.0
2018-03-29 15:15:00,39.13,39.14,39.11,39.12,48662.0,31.3584,31.3664,31.3424,31.3504,48662.0
2018-03-29 15:20:00,39.12,39.17,39.12,39.15,70423.0,31.3504,31.3905,31.3504,31.3745,70423.0
2018-03-29 15:25:00,39.16,39.17,39.11,39.12,93078.0,31.3825,31.3905,31.3424,31.3504,93078.0
2018-03-29 15:30:00,39.12,39.12,38.99,39.0,82357.0,31.3504,31.3504,31.2462,31.2542,82357.0
2018-03-29 15:35:00,39.0,39.08,38.99,39.08,67695.0,31.2542,31.3184,31.2462,31.3184,67695.0
2018-03-29 15:40:00,39.08,39.1,39.05,39.1,155707.0,31.3184,31.3344,31.2943,31.3344,155707.0
2018-03-29 15:45:00,39.1,39.16,39.09,39.13,106897.0,31.3344,31.3825,31.3264,31.3584,106897.0
2018-03-29 15:50:00,39.14,39.16,39.12,39.15,138189.0,31.3664,31.3825,31.3504,31.3745,138189.0
2018-03-29 15:55:00,39.15,39.15,39.06,39.08,407358.0,31.3745,31.3745,31.3023,31.3184,407358.0
2018-04-02 09:30:00,39.39,39.47,39.28,39.3,79238.0,31.5668,31.6309,31.4786,31.4947,79238.0
2018-04-02 09:35:00,39.28,39.39,39.23,39.35,26974.0,31.4786,31.5668,31.4386,31.5347,26974.0
2018-04-02 09:40:00,39.35,39.44,39.35,39.41,51437.0,31.5347,31.6069,31.5347,31.5828,51437.0
2018-04-02 09:45:00,39.41,39.42,39.25,39.26,38876.0,31.5828,31.5908,31.4546,31.4626,38876.0
2018-04-02 09:50:00,39.26,39.29,39.18,39.25,18095.0,31.4626,31.4866,31.3985,31.4546,18095.0
2018-04-02 09:55:00,39.26,39.31,39.25,39.28,25638.0,31.4626,31.5027,31.4546,31.4786,25638.0
2018-04-02 10:00:00,39.28,39.34,39.25,39.26,62449.0,31.4786,31.5267,31.4546,31.4626,62449.0
2018-04-02 10:05:00,39.26,39.31,39.22,39.25,28639.0,31.4626,31.5027,31.4306,31.4546,28639.0
2018-04-02 10:10:00,39.25,39.35,39.25,39.33,28610.0,31.4546,31.5347,31.4546,31.5187,28610.0
2018-04-02 10:15:00,39.35,39.43,39.33,39.41,44535.0,31.5347,31.5988,31.5187,31.5828,44535.0
2018-04-02 10:20:00,39.41,39.49,39.4,39.48,33331.0,31.5828,31.6469,31.5748,31.6389,33331.0
2018-04-02 10:25:00,39.5,39.51,39.42,39.47,19445.0,31.6549,31.663,31.5908,31.6309,19445.0
2018-04-02 10:30:00,39.46,39.47,39.39,39.41,24502.0,31.6229,31.6309,31.5668,31.5828,24502.0
2018-04-02 10:35:00,39.41,39.44,39.36,39.37,19743.0,31.5828,31.6069,31.5427,31.5508,19743.0
2018-04-02 10:40:00,39.37,39.4,39.29,39.29,21878.0,31.5508,31.5748,31.4866,31.4866,21878.0
2018-04-02 10:45:00,39.28,39.32,39.22,39.3,17624.0,31.4786,31.5107,31.4306,31.4947,17624.0
2018-04-02 10:50:00,39.29,39.32,39.26,39.31,21813.0,31.4866,31.5107,31.4626,31.5027,21813.0
2018-04-02 10:55:00,39.3,39.35,39.28,39.29,31892.0,31.4947,31.5347,31.4786,31.4866,31892.0
2018-04-02 11:00:00,39.3,39.31,39.25,39.26,30421.0,31.4947,31.5027,31.4546,31.4626,30421.0
2018-04-02 11:05:00,39.26,39.41,39.26,39.41,76057.0,31.4626,31.5828,31.4626,31.5828,76057.0
2018-04-02 11:10:00,39.4,39.47,39.39,39.47,33260.0,31.5748,31.6309,31.5668,31.6309,33260.0
2018-04-02 11:15:00,39.46,39.49,39.43,39.45,33897.0,31.6229,31.6469,31.5988,31.6149,33897.0
2018-04-02 11:20:00,39.45,39.59,39.44,39.56,50697.0,31.6149,31.7271,31.6069,31.703,50697.0
2018-04-02 11:25:00,39.56,39.56,39.48,39.53,27496.0,31.703,31.703,31.6389,31.679,27496.0
2018-04-02 11:30:00,39.54,39.54,39.49,39.51,19469.0,31.687,31.687,31.6469,31.663,19469.0
2018-04-02 11:35:00,39.5,39.51,39.31,39.35,64742.0,31.6549,31.663,31.5027,31.5347,64742.0
2018-04-02 11:40:00,39.35,39.4,39.29,39.39,31088.0,31.5347,31.5748,31.4866,31.5668,31088.0
2018-04-02 11:45:00,39.39,39.46,39.36,39.46,23415.0,31.5668,31.6229,31.5427,31.6229,23415.0
2018-04-02 11:50:00,39.46,39.46,39.34,39.39,33856.0,31.6229,31.6229,31.5267,31.5668,33856.0
2018-04-02 11:55:00,39.39,39.47,39.37,39.44,29691.0,31.5668,31.6309,31.5508,31.6069,29691.0
2018-04-02 12:00:00,39.44,39.46,39.39,39.44,45404.0,31.6069,31.6229,31.5668,31.6069,45404.0
2018-04-02 12:05:00,39.44,39.44,39.37,39.41,52532.0,31.6069,31.6069,31.5508,31.5828,52532.0
2018-04-02 12:10:00,39.41,39.41,39.37,39.4,44178.0,31.5828,31.5828,31.5508,31.5748,44178.0
2018-04-02 12:15:00,39.4,39.42,39.37,39.38,30227.0,31.5748,31.5908,31.5508,31.5588,30227.0
2018-04-02 12:20:00,39.38,39.39,39.31,39.32,24747.0,31.5588,31.5668,31.5027,31.5107,24747.0
2018-04-02 12:25:00,39.32,39.39,39.31,39.37,28311.0,31.5107,31.5668,31.5027,31.5508,28311.0
2018-04-02 12:30:00,39.36,39.38,39.34,39.36,20126.0,31.5427,31.5588,31.5267,31.5427,20126.0
2018-04-02 12:35:00,39.35,39.35,39.31,39.32,15685.0,31.5347,31.5347,31.5027,31.5107,15685.0
2018-04-02 12:40:00,39.32,39.41,39.31,39.39,30887.0,31.5107,31.5828,31.5027,31.5668,30887.0
2018-04-02 12:45:00,39.39,39.39,39.36,39.38,7152.0,31.5668,31.5668,31.5427,31.5588,7152.0
2018-04-02 12:50:00,39.39,39.41,39.38,39.41,12138.0,31.5668,31.5828,31.5588,31.5828,12138.0
2018-04-02 12:55:00,39.41,39.49,39.41,39.48,40815.0,31.5828,31.6469,31.5828,31.6389,40815.0
2018-04-02 13:00:00,39.48,39.51,39.47,39.5,50160.0,31.6389,31.663,31.6309,31.6549,50160.0
2018-04-02 13:05:00,39.51,39.52,39.47,39.5,42772.0,31.663,31.671,31.6309,31.6549,42772.0
2018-04-02 13:10:00,39.51,39.53,39.47,39.48,36626.0,31.663,31.679,31.6309,31.6389,36626.0
2018-04-02 13:15:00,39.48,39.53,39.47,39.51,41259.0,31.6389,31.679,31.6309,31.663,41259.0
2018-04-02 13:20:00,39.51,39.62,39.51,39.6,82537.0,31.663,31.7511,31.663,31.7351,82537.0
2018-04-02 13:25:00,39.61,39.61,39.52,39.53,38230.0,31.7431,31.7431,31.671,31.679,38230.0
2018-04-02 13:30:00,39.52,39.53,39.48,39.53,28761.0,31.671,31.679,31.6389,31.679,28761.0
2018-04-02 13:35:00,39.53,39.55,39.5,39.52,32041.0,31.679,31.695,31.6549,31.671,32041.0
2018-04-02 13:40:00,39.52,39.56,39.51,39.52,36512.0,31.671,31.703,31.663,31.671,36512.0
2018-04-02 13:45:00,39.52,39.55,39.51,39.51,44037.0,31.671,31.695,31.663,31.663,44037.0
2018-04-02 13:50:00,39.52,39.6,39.5,39.56,55822.0,31.671,31.7351,31.6549,31.703,55822.0
2018-04-02 13:55:00,39.55,39.56,39.5,39.51,41623.0,31.695,31.703,31.6549,31.663,41623.0
2018-04-02 14:00:00,39.51,39.54,39.42,39.44,107607.0,31.663,31.687,31.5908,31.6069,107607.0
2018-04-02 14:05:00,39.43,39.43,39.36,39.37,31269.0,31.5988,31.5988,31.5427,31.5508,31269.0
2018-04-02 14:10:00,39.37,39.4,39.33,39.36,28466.0,31.5508,31.5748,31.5187,31.5427,28466.0
2018-04-02 14:15:00,39.35,39.4,39.35,39.38,22377.0,31.5347,31.5748,31.5347,31.5588,22377.0
2018-04-02 14:20:00,39.38,39.43,39.38,39.4,33829.0,31.5588,31.5988,31.5588,31.5748,33829.0
2018-04-02 14:25:00,39.39,39.41,39.38,39.39,58044.0,31.5668,31.5828,31.5588,31.5668,58044.0
2018-04-02 14:30:00,39.39,39.46,39.37,39.45,44520.0,31.5668,31.6229,31.5508,31.6149,44520.0
2018-04-02 14:35:00,39.45,39.46,39.4,39.41,29435.0,31.6149,31.6229,31.5748,31.5828,29435.0
2018-04-02 14:40:00,39.41,39.42,39.37,39.38,25585.0,31.5828,31.5908,31.5508,31.5588,25585.0
2018-04-02 14:45:00,39.39,39.39,39.35,39.37,13975.0,31.5668,31.5668,31.5347,31.5508,13975.0
2018-04-02 14:50:00,39.36,39.39,39.35,39.38,40793.0,31.5427,31.5668,31.5347,31.5588,40793.0
2018-04-02 14:55:00,39.37,39.38,39.34,39.37,41585.0,31.5508,31.5588,31.5267,31.5508,41585.0
2018-04-02 15:00:00,39.37,39.39,39.35,39.36,40884.0,31.5508,31.5668,31.5347,31.5427,40884.0
2018-04-02 15:05:00,39.36,39.36,39.3,39.3,47109.0,31.5427,31.5427,31.4947,31.4947,47109.0
2018-04-02 15:10:00,39.3,39.32,39.27,39.32,25615.0,31.4947,31.5107,31.4706,31.5107,25615.0
2018-04-02 15:15:00,39.31,39.33,39.27,39.33,37253.0,31.5027,31.5187,31.4706,31.5187,37253.0
2018-04-02 15:20:00,39.33,39.35,39.27,39.28,36669.0,31.5187,31.5347,31.4706,31.4786,36669.0
2018-04-02 15:25:00,39.29,39.32,39.28,39.29,32339.0,31.4866,31.5107,31.4786,31.4866,32339.0
2018-04-02 15:30:00,39.29,39.33,39.25,39.26,49451.0,31.4866,31.5187,31.4546,31.4626,49451.0
2018-04-02 15:35:00,39.26,39.31,39.24,39.26,70662.0,31.4626,31.5027,31.4466,31.4626,70662.0
2018-04-02 15:40:00,39.26,39.26,39.18,39.2,70251.0,31.4626,31.4626,31.3985,31.4145,70251.0
2018-04-02 15:45:00,39.2,39.3,39.19,39.3,91708.0,31.4145,31.4947,31.4065,31.4947,91708.0
2018-04-02 15:50:00,39.3,39.33,39.28,39.3,136843.0,31.4947,31.5187,31.4786,31.4947,136843.0
2018-04-02 15:55:00,39.3,39.31,39.23,39.27,191187.0,31.4947,31.5027,31.4386,31.4706,191187.0
2018-04-03 09:30:00,39.15,39.15,38.86,38.91,83657.0,31.3745,31.3745,31.1421,31.1821,83657.0
2018-04-03 09:35:00,38.89,38.89,38.79,38.82,42983.0,31.1661,31.1661,31.086,31.11,42983.0
2018-04-03 09:40:00,38.84,38.96,38.77,38.77,58372.0,31.126,31.2222,31.0699,31.0699,58372.0
2018-04-03 09:45:00,38.78,38.83,38.65,38.82,104700.0,31.0779,31.118,30.9738,31.11,104700.0
2018-04-03 09:50:00,38.82,38.89,38.76,38.77,33658.0,31.11,31.1661,31.0619,31.0699,33658.0
2018-04-03 09:55:00,38.76,38.88,38.76,38.85,34970.0,31.0619,31.1581,31.0619,31.134,34970.0
2018-04-03 10:00:00,38.86,38.9,38.8,38.9,64560.0,31.1421,31.1741,31.094,31.1741,64560.0
2018-04-03 10:05:00,38.89,38.9,38.79,38.83,42896.0,31.1661,31.1741,31.086,31.118,42896.0
2018-04-03 10:10:00,38.82,38.86,38.74,38.74,58048.0,31.11,31.1421,31.0459,31.0459,58048.0
2018-04-03 10:15:00,38.74,38.82,38.69,38.73,29413.0,31.0459,31.11,31.0058,31.0379,29413.0
2018-04-03 10:20:00,38.73,38.8,38.71,38.78,35225.0,31.0379,31.094,31.0218,31.0779,35225.0
2018-04-03 10:25:00,38.78,38.79,38.68,38.71,36282.0,31.0779,31.086,30.9978,31.0218,36282.0
2018-04-03 10:30:00,38.71,38.71,38.67,38.69,16175.0,31.0218,31.0218,30.9898,31.0058,16175.0
2018-04-03 10:35:00,38.68,38.71,38.66,38.67,18877.0,30.9978,31.0218,30.9818,30.9898,18877.0
2018-04-03 10:40:00,38.67,38.7,38.62,38.64,34793.0,30.9898,31.0138,30.9497,30.9657,34793.0
2018-04-03 10:45:00,38.64,38.69,38.6,38.62,62704.0,30.9657,31.0058,30.9337,30.9497,62704.0
2018-04-03 10:50:00,38.61,38.69,38.61,38.65,24377.0,30.9417,31.0058,30.9417,30.9738,24377.0
2018-04-03 10:55:00,38.66,38.69,38.66,38.68,27585.0,30.9818,31.0058,30.9818,30.9978,27585.0
2018-04-03 11:00:00,38.69,38.82,38.68,38.8,33264.0,31.0058,31.11,30.9978,31.094,33264.0
2018-04-03 11:05:00,38.8,38.87,38.79,38.87,17380.0,31.094,31.1501,31.086,31.1501,17380.0
2018-04-03 11:10:00,38.86,38.87,38.81,38.85,21289.0,31.1421,31.1501,31.102,31.134,21289.0
2018-04-03 11:15:00,38.84,38.86,38.78,38.8,46344.0,31.126,31.1421,31.0779,31.094,46344.0
2018-04-03 11:20:00,38.8,38.83,38.77,38.82,32758.0,31.094,31.118,31.0699,31.11,32758.0
2018-04-03 11:25:00,38.81,38.95,38.81,38.86,31038.0,31.102,31.2142,31.102,31.1421,31038.0
2018-04-03 11:30:00,38.85,39.0,38.85,38.94,59726.0,31.134,31.2542,31.134,31.2062,59726.0
2018-04-03 11:35:00,38.93,38.93,38.89,38.9,17842.0,31.1981,31.1981,31.1661,31.1741,17842.0
2018-04-03 11:40:00,38.9,38.91,38.84,38.87,18846.0,31.1741,31.1821,31.126,31.1501,18846.0
2018-04-03 11:45:00,38.88,38.88,38.82,38.83,21153.0,31.1581,31.1581,31.11,31.118,21153.0
2018-04-03 11:50:00,38.82,38.83,38.79,38.8,31197.0,31.11,31.118,31.086,31.094,31197.0
2018-04-03 11:55:00,38.81,38.84,38.8,38.81,13887.0,31.102,31.126,31.094,31.102,13887.0
2018-04-03 12:00:00,38.8,38.82,38.76,38.77,17708.0,31.094,31.11,31.0619,31.0699,17708.0
2018-04-03 12:05:00,38.77,38.79,38.74,38.76,11082.0,31.0699,31.086,31.0459,31.0619,11082.0
2018-04-03 12:10:00,38.76,38.79,38.74,38.75,7963.0,31.0619,31.086,31.0459,31.0539,7963.0
2018-04-03 12:15:00,38.76,38.79,38.74,38.79,11080.0,31.0619,31.086,31.0459,31.086,11080.0
2018-04-03 12:20:00,38.79,38.81,38.75,38.76,41823.0,31.086,31.102,31.0539,31.0619,41823.0
2018-04-03 12:25:00,38.77,38.87,38.75,38.85,26693.0,31.0699,31.1501,31.0539,31.134,26693.0
2018-04-03 12:30:00,38.85,38.89,38.85,38.86,14318.0,31.134,31.1661,31.134,31.1421,14318.0
2018-04-03 12:35:00,38.86,38.87,38.81,38.84,19476.0,31.1421,31.1501,31.102,31.126,19476.0
2018-04-03 12:40:00,38.85,38.85,38.82,38.84,17577.0,31.134,31.134,31.11,31.126,17577.0
2018-04-03 12:45:00,38.83,38.83,38.8,38.8,6194.0,31.118,31.118,31.094,31.094,6194.0
2018-04-03 12:50:00,38.81,38.83,38.78,38.79,16198.0,31.102,31.118,31.0779,31.086,16198.0
2018-04-03 12:55:00,38.78,38.81,38.78,38.81,15889.0,31.0779,31.102,31.0779,31.102,15889.0
2018-04-03 13:00:00,38.8,38.87,38.8,38.87,20120.0,31.094,31.1501,31.094,31.1501,20120.0
2018-04-03 13:05:00,38.87,38.93,38.85,38.86,17820.0,31.1501,31.1981,31.134,31.1421,17820.0
2018-04-03 13:10:00,38.87,38.91,38.86,38.87,21049.0,31.1501,31.1821,31.1421,31.1501,21049.0
2018-04-03 13:15:00,38.86,38.93,38.86,38.93,17490.0,31.1421,31.1981,31.1421,31.1981,17490.0
2018-04-03 13:20:00,38.94,38.96,38.92,38.92,20300.0,31.2062,31.2222,31.1901,31.1901,20300.0
2018-04-03 13:25:00,38.92,38.95,38.91,38.93,25243.0,31.1901,31.2142,31.1821,31.1981,25243.0
2018-04-03 13:30:00,38.94,38.94,38.91,38.91,13008.0,31.2062,31.2062,31.1821,31.1821,13008.0
2018-04-03 13:35:00,38.91,38.92,38.89,38.91,12407.0,31.1821,31.1901,31.1661,31.1821,12407.0
2018-04-03 13:40:00,38.9,38.92,38.87,38.87,22684.0,31.1741,31.1901,31.1501,31.1501,22684.0
2018-04-03 13:45:00,38.88,38.88,38.81,38.81,22581.0,31.1581,31.1581,31.102,31.102,22581.0
2018-04-03 13:50:00,38.81,38.82,38.79,38.8,13564.0,31.102,31.11,31.086,31.094,13564.0
2018-04-03 13:55:00,38.81,38.83,38.74,38.74,35308.0,31.102,31.118,31.0459,31.0459,35308.0
2018-04-03 14:00:00,38.74,38.8,38.74,38.8,23584.0,31.0459,31.094,31.0459,31.094,23584.0
2018-04-03 14:05:00,38.79,38.81,38.76,38.77,14537.0,31.086,31.102,31.0619,31.0699,14537.0
2018-04-03 14:10:00,38.77,38.77,38.76,38.76,11141.0,31.0699,31.0699,31.0619,31.0619,11141.0
2018-04-03 14:15:00,38.77,38.77,38.73,38.76,23130.0,31.0699,31.0699,31.0379,31.0619,23130.0
2018-04-03 14:20:00,38.75,38.77,38.74,38.75,63667.0,31.0539,31.0699,31.0459,31.0539,63667.0
2018-04-03 14:25:00,38.74,38.75,38.67,38.7,26263.0,31.0459,31.0539,30.9898,31.0138,26263.0
2018-04-03 14:30:00,38.69,38.75,38.68,38.73,23768.0,31.0058,31.0539,30.9978,31.0379,23768.0
2018-04-03 14:35:00,38.72,38.75,38.71,38.75,34892.0,31.0299,31.0539,31.0218,31.0539,34892.0
2018-04-03 14:40:00,38.75,38.78,38.75,38.75,10901.0,31.0539,31.0779,31.0539,31.0539,10901.0
2018-04-03 14:45:00,38.76,38.83,38.75,38.81,49736.0,31.0619,31.118,31.0539,31.102,49736.0
2018-04-03 14:50:00,38.81,38.81,38.74,38.77,19275.0,31.102,31.102,31.0459,31.0699,19275.0
2018-04-03 14:55:00,38.77,38.79,38.74,38.75,25570.0,31.0699,31.086,31.0459,31.0539,25570.0
2018-04-03 15:00:00,38.75,38.76,38.73,38.74,44540.0,31.0539,31.0619,31.0379,31.0459,44540.0
2018-04-03 15:05:00,38.75,38.83,38.74,38.83,41462.0,31.0539,31.118,31.0459,31.118,41462.0
2018-04-03 15:10:00,38.83,38.87,38.8,38.82,40720.0,31.118,31.1501,31.094,31.11,40720.0
2018-04-03 15:15:00,38.82,38.83,38.78,38.79,22665.0,31.11,31.118,31.0779,31.086,22665.0
2018-04-03 15:20:00,38.8,38.82,38.79,38.81,30218.0,31.094,31.11,31.086,31.102,30218.0
2018-04-03 15:25:00,38.82,38.82,38.76,38.76,52868.0,31.11,31.11,31.0619,31.0619,52868.0
2018-04-03 15:30:00,38.77,38.79,38.73,38.74,50620.0,31.0699,31.086,31.0379,31.0459,50620.0
2018-04-03 15:35:00,38.74,38.74,38.71,38.71,39268.0,31.0459,31.0459,31.0218,31.0218,39268.0
2018-04-03 15:40:00,38.72,38.76,38.71,38.75,48136.0,31.0299,31.0619,31.0218,31.0539,48136.0
2018-04-03 15:45:00,38.75,38.82,38.75,38.82,89441.0,31.0539,31.11,31.0539,31.11,89441.0
2018-04-03 15:50:00,38.82,38.83,38.77,38.79,74801.0,31.11,31.118,31.0699,31.086,74801.0
2018-04-03 15:55:00,38.78,38.85,38.78,38.8,241558.0,31.0779,31.134,31.0779,31.094,241558.0
2018-04-04 09:30:00,39.2,39.27,39.01,39.14,117870.0,31.4145,31.4706,31.2623,31.3664,117870.0
2018-04-04 09:35:00,39.14,39.14,38.98,39.03,75014.0,31.3664,31.3664,31.2382,31.2783,75014.0
2018-04-04 09:40:00,39.03,39.12,38.98,39.11,44287.0,31.2783,31.3504,31.2382,31.3424,44287.0
2018-04-04 09:45:00,39.11,39.23,39.06,39.23,72210.0,31.3424,31.4386,31.3023,31.4386,72210.0
2018-04-04 09:50:00,39.23,39.27,39.13,39.26,73018.0,31.4386,31.4706,31.3584,31.4626,73018.0
2018-04-04 09:55:00,39.27,39.27,39.17,39.2,56060.0,31.4706,31.4706,31.3905,31.4145,56060.0
2018-04-04 10:00:00,39.2,39.21,39.12,39.13,57921.0,31.4145,31.4225,31.3504,31.3584,57921.0
2018-04-04 10:05:00,39.13,39.14,39.0,39.06,88243.0,31.3584,31.3664,31.2542,31.3023,88243.0
2018-04-04 10:10:00,39.07,39.13,39.05,39.05,55565.0,31.3103,31.3584,31.2943,31.2943,55565.0
2018-04-04 10:15:00,39.06,39.08,39.03,39.08,36578.0,31.3023,31.3184,31.2783,31.3184,36578.0
2018-04-04 10:20:00,39.09,39.18,39.07,39.18,64578.0,31.3264,31.3985,31.3103,31.3985,64578.0
2018-04-04 10:25:00,39.18,39.22,39.18,39.21,65059.0,31.3985,31.4306,31.3985,31.4225,65059.0
2018-04-04 10:30:00,39.2,39.25,39.15,39.15,33832.0,31.4145,31.4546,31.3745,31.3745,33832.0
2018-04-04 10:35:00,39.16,39.17,39.1,39.14,100985.0,31.3825,31.3905,31.3344,31.3664,100985.0
2018-04-04 10:40:00,39.15,39.17,39.07,39.14,47241.0,31.3745,31.3905,31.3103,31.3664,47241.0
2018-04-04 10:45:00,39.13,39.15,39.02,39.03,63150.0,31.3584,31.3745,31.2703,31.2783,63150.0
2018-04-04 10:50:00,39.02,39.04,38.94,38.95,44389.0,31.2703,31.2863,31.2062,31.2142,44389.0
2018-04-04 10:55:00,38.96,38.99,38.92,38.99,30693.0,31.2222,31.2462,31.1901,31.2462,30693.0
2018-04-04 11:00:00,39.0,39.02,38.95,39.01,25659.0,31.2542,31.2703,31.2142,31.2623,25659.0
2018-04-04 11:05:00,39.01,39.06,38.99,39.06,30754.0,31.2623,31.3023,31.2462,31.3023,30754.0
2018-04-04 11:10:00,39.06,39.06,39.0,39.01,31607.0,31.3023,31.3023,31.2542,31.2623,31607.0
2018-04-04 11:15:00,39.0,39.0,38.84,38.85,43996.0,31.2542,31.2542,31.126,31.134,43996.0
2018-04-04 11:20:00,38.86,38.98,38.86,38.98,33189.0,31.1421,31.2382,31.1421,31.2382,33189.0
2018-04-04 11:25:00,38.97,39.0,38.93,38.99,29240.0,31.2302,31.2542,31.1981,31.2462,29240.0
2018-04-04 11:30:00,38.99,39.04,38.96,38.97,37530.0,31.2462,31.2863,31.2222,31.2302,37530.0
2018-04-04 11:35:00,38.97,39.04,38.95,38.97,43764.0,31.2302,31.2863,31.2142,31.2302,43764.0
2018-04-04 11:40:00,38.98,38.98,38.95,38.96,14912.0,31.2382,31.2382,31.2142,31.2222,14912.0
2018-04-04 11:45:00,38.97,38.97,38.9,38.91,26620.0,31.2302,31.2302,31.1741,31.1821,26620.0
2018-04-04 11:50:00,38.91,38.94,38.88,38.9,12826.0,31.1821,31.2062,31.1581,31.1741,12826.0
2018-04-04 11:55:00,38.91,38.91,38.88,38.89,12979.0,31.1821,31.1821,31.1581,31.1661,12979.0
2018-04-04 12:00:00,38.89,38.92,38.86,38.92,13380.0,31.1661,31.1901,31.1421,31.1901,13380.0
2018-04-04 12:05:00,38.91,38.92,38.87,38.9,13234.0,31.1821,31.1901,31.1501,31.1741,13234.0
2018-04-04 12:10:00,38.9,38.96,38.89,38.94,48167.0,31.1741,31.2222,31.1661,31.2062,48167.0
2018-04-04 12:15:00,38.94,38.94,38.91,38.91,18965.0,31.2062,31.2062,31.1821,31.1821,18965.0
2018-04-04 12:20:00,38.91,38.92,38.86,38.86,36040.0,31.1821,31.1901,31.1421,31.1421,36040.0
2018-04-04 12:25:00,38.85,38.87,38.84,38.87,19118.0,31.134,31.1501,31.126,31.1501,19118.0
2018-04-04 12:30:00,38.88,38.9,38.87,38.9,15918.0,31.1581,31.1741,31.1501,31.1741,15918.0
2018-04-04 12:35:00,38.9,38.92,38.84,38.89,22620.0,31.1741,31.1901,31.126,31.1661,22620.0
2018-04-04 12:40:00,38.89,38.9,38.85,38.9,21039.0,31.1661,31.1741,31.134,31.1741,21039.0
2018-04-04 12:45:00,38.9,38.9,38.87,38.89,19138.0,31.1741,31.1741,31.1501,31.1661,19138.0
2018-04-04 12:50:00,38.89,38.93,38.86,38.91,17738.0,31.1661,31.1981,31.1421,31.1821,17738.0
2018-04-04 12:55:00,38.91,38.94,38.9,38.91,15425.0,31.1821,31.2062,31.1741,31.1821,15425.0
2018-04-04 13:00:00,38.92,38.94,38.9,38.92,8868.0,31.1901,31.2062,31.1741,31.1901,8868.0
2018-04-04 13:05:00,38.92,38.93,38.89,38.9,17815.0,31.1901,31.1981,31.1661,31.1741,17815.0
2018-04-04 13:10:00,38.9,38.94,38.88,38.94,12613.0,31.1741,31.2062,31.1581,31.2062,12613.0
2018-04-04 13:15:00,38.95,38.95,38.9,38.9,14018.0,31.2142,31.2142,31.1741,31.1741,14018.0
2018-04-04 13:20:00,38.89,38.91,38.86,38.9,26108.0,31.1661,31.1821,31.1421,31.1741,26108.0
2018-04-04 13:25:00,38.9,38.9,38.86,38.88,13662.0,31.1741,31.1741,31.1421,31.1581,13662.0
2018-04-04 13:30:00,38.87,38.92,38.87,38.91,13964.0,31.1501,31.1901,31.1501,31.1821,13964.0
2018-04-04 13:35:00,38.92,38.95,38.91,38.95,16647.0,31.1901,31.2142,31.1821,31.2142,16647.0
2018-04-04 13:40:00,38.95,38.97,38.95,38.97,13586.0,31.2142,31.2302,31.2142,31.2302,13586.0
2018-04-04 13:45:00,38.97,39.0,38.95,38.97,57174.0,31.2302,31.2542,31.2142,31.2302,57174.0
2018-04-04 13:50:00,38.97,38.97,38.88,38.9,19745.0,31.2302,31.2302,31.1581,31.1741,19745.0
2018-04-04 13:55:00,38.9,38.9,38.86,38.9,14796.0,31.1741,31.1741,31.1421,31.1741,14796.0
2018-04-04 14:00:00,38.89,38.92,38.87,38.9,29883.0,31.1661,31.1901,31.1501,31.1741,29883.0
2018-04-04 14:05:00,38.91,38.94,38.9,38.93,15780.0,31.1821,31.2062,31.1741,31.1981,15780.0
2018-04-04 14:10:00,38.93,38.96,38.92,38.93,12239.0,31.1981,31.2222,31.1901,31.1981,12239.0
2018-04-04 14:15:00,38.93,38.96,38.91,38.93,25547.0,31.1981,31.2222,31.1821,31.1981,25547.0
2018-04-04 14:20:00,38.93,38.96,38.92,38.94,23406.0,31.1981,31.2222,31.1901,31.2062,23406.0
2018-04-04 14:25:00,38.95,39.0,38.95,38.98,30033.0,31.2142,31.2542,31.2142,31.2382,30033.0
2018-04-04 14:30:00,38.98,39.03,38.96,39.02,18858.0,31.2382,31.2783,31.2222,31.2703,18858.0
2018-04-04 14:35:00,39.01,39.04,39.0,39.03,38846.0,31.2623,31.2863,31.2542,31.2783,38846.0
2018-04-04 14:40:00,39.04,39.1,39.03,39.08,41352.0,31.2863,31.3344,31.2783,31.3184,41352.0
2018-04-04 14:45:00,39.09,39.1,39.06,39.08,30972.0,31.3264,31.3344,31.3023,31.3184,30972.0
2018-04-04 14:50:00,39.08,39.14,39.07,39.12,34690.0,31.3184,31.3664,31.3103,31.3504,34690.0
2018-04-04 14:55:00,39.12,39.15,39.11,39.11,28422.0,31.3504,31.3745,31.3424,31.3424,28422.0
2018-04-04 15:00:00,39.1,39.12,39.09,39.12,16852.0,31.3344,31.3504,31.3264,31.3504,16852.0
2018-04-04 15:05:00,39.12,39.15,39.11,39.13,15217.0,31.3504,31.3745,31.3424,31.3584,15217.0
2018-04-04 15:10:00,39.13,39.14,39.12,39.14,18513.0,31.3584,31.3664,31.3504,31.3664,18513.0
2018-04-04 15:15:00,39.14,39.15,39.12,39.13,25414.0,31.3664,31.3745,31.3504,31.3584,25414.0
2018-04-04 15:20:00,39.13,39.18,39.12,39.18,33691.0,31.3584,31.3985,31.3504,31.3985,33691.0
2018-04-04 15:25:00,39.18,39.23,39.17,39.23,30599.0,31.3985,31.4386,31.3905,31.4386,30599.0
2018-04-04 15:30:00,39.23,39.26,39.21,39.25,40101.0,31.4386,31.4626,31.4225,31.4546,40101.0
2018-04-04 15:35:00,39.25,39.28,39.23,39.27,43801.0,31.4546,31.4786,31.4386,31.4706,43801.0
2018-04-04 15:40:00,39.26,39.27,39.16,39.16,80696.0,31.4626,31.4706,31.3825,31.3825,80696.0
2018-04-04 15:45:00,39.16,39.19,39.1,39.12,134715.0,31.3825,31.4065,31.3344,31.3504,134715.0
2018-04-04 15:50:00,39.13,39.13,39.07,39.08,167701.0,31.3584,31.3584,31.3103,31.3184,167701.0
2018-04-04 15:55:00,39.08,39.08,38.97,38.98,335951.0,31.3184,31.3184,31.2302,31.2382,335951.0
2018-04-05 09:30:00,38.79,38.92,38.64,38.92,96450.0,31.086,31.1901,30.9657,31.1901,96450.0
2018-04-05 09:35:00,38.93,39.13,38.92,39.07,49471.0,31.1981,31.3584,31.1901,31.3103,49471.0
2018-04-05 09:40:00,39.08,39.14,39.05,39.09,47138.0,31.3184,31.3664,31.2943,31.3264,47138.0
2018-04-05 09:45:00,39.09,39.19,39.09,39.16,44923.0,31.3264,31.4065,31.3264,31.3825,44923.0
2018-04-05 09:50:00,39.16,39.28,39.1,39.27,47120.0,31.3825,31.4786,31.3344,31.4706,47120.0
2018-04-05 09:55:00,39.27,39.32,39.25,39.28,64407.0,31.4706,31.5107,31.4546,31.4786,64407.0
2018-04-05 10:00:00,39.27,39.27,39.2,39.2,30316.0,31.4706,31.4706,31.4145,31.4145,30316.0
2018-04-05 10:05:00,39.2,39.21,39.12,39.17,25617.0,31.4145,31.4225,31.3504,31.3905,25617.0
2018-04-05 10:10:00,39.18,39.26,39.17,39.25,34368.0,31.3985,31.4626,31.3905,31.4546,34368.0
2018-04-05 10:15:00,39.25,39.29,39.24,39.26,69237.0,31.4546,31.4866,31.4466,31.4626,69237.0
2018-04-05 10:20:00,39.26,39.38,39.24,39.29,89090.0,31.4626,31.5588,31.4466,31.4866,89090.0
2018-04-05 10:25:00,39.29,39.29,39.19,39.24,27720.0,31.4866,31.4866,31.4065,31.4466,27720.0
2018-04-05 10:30:00,39.24,39.24,39.14,39.15,72972.0,31.4466,31.4466,31.3664,31.3745,72972.0
2018-04-05 10:35:00,39.15,39.15,39.06,39.07,18620.0,31.3745,31.3745,31.3023,31.3103,18620.0
2018-04-05 10:40:00,39.06,39.1,39.04,39.08,17469.0,31.3023,31.3344,31.2863,31.3184,17469.0
2018-04-05 10:45:00,39.08,39.1,39.05,39.08,23846.0,31.3184,31.3344,31.2943,31.3184,23846.0
2018-04-05 10:50:00,39.07,39.11,39.05,39.11,16148.0,31.3103,31.3424,31.2943,31.3424,16148.0
2018-04-05 10:55:00,39.12,39.12,39.03,39.05,33634.0,31.3504,31.3504,31.2783,31.2943,33634.0
2018-04-05 11:00:00,39.05,39.08,39.05,39.07,21276.0,31.2943,31.3184,31.2943,31.3103,21276.0
2018-04-05 11:05:00,39.07,39.11,39.05,39.11,43280.0,31.3103,31.3424,31.2943,31.3424,43280.0
2018-04-05 11:10:00,39.12,39.18,39.11,39.15,18481.0,31.3504,31.3985,31.3424,31.3745,18481.0
2018-04-05 11:15:00,39.15,39.18,39.12,39.14,30260.0,31.3745,31.3985,31.3504,31.3664,30260.0
2018-04-05 11:20:00,39.14,39.16,39.02,39.04,44847.0,31.3664,31.3825,31.2703,31.2863,44847.0
2018-04-05 11:25:00,39.04,39.07,39.01,39.02,24249.0,31.2863,31.3103,31.2623,31.2703,24249.0
2018-04-05 11:30:00,39.01,39.01,38.93,38.94,29227.0,31.2623,31.2623,31.1981,31.2062,29227.0
2018-04-05 11:35:00,38.93,39.05,38.93,39.03,38855.0,31.1981,31.2943,31.1981,31.2783,38855.0
2018-04-05 11:40:00,39.02,39.05,39.01,39.04,25762.0,31.2703,31.2943,31.2623,31.2863,25762.0
2018-04-05 11:45:00,39.04,39.17,39.03,39.13,27613.0,31.2863,31.3905,31.2783,31.3584,27613.0
2018-04-05 11:50:00,39.14,39.17,39.1,39.14,42866.0,31.3664,31.3905,31.3344,31.3664,42866.0
2018-04-05 11:55:00,39.13,39.17,39.12,39.15,30600.0,31.3584,31.3905,31.3504,31.3745,30600.0
2018-04-05 12:00:00,39.16,39.17,39.11,39.13,39823.0,31.3825,31.3905,31.3424,31.3584,39823.0
2018-04-05 12:05:00,39.13,39.19,39.1,39.16,41940.0,31.3584,31.4065,31.3344,31.3825,41940.0
2018-04-05 12:10:00,39.16,39.21,39.14,39.21,18528.0,31.3825,31.4225,31.3664,31.4225,18528.0
2018-04-05 12:15:00,39.21,39.23,39.17,39.19,21704.0,31.4225,31.4386,31.3905,31.4065,21704.0
2018-04-05 12:20:00,39.19,39.19,39.16,39.17,18052.0,31.4065,31.4065,31.3825,31.3905,18052.0
2018-04-05 12:25:00,39.17,39.19,39.16,39.19,23665.0,31.3905,31.4065,31.3825,31.4065,23665.0
2018-04-05 12:30:00,39.19,39.22,39.17,39.19,48111.0,31.4065,31.4306,31.3905,31.4065,48111.0
2018-04-05 12:35:00,39.19,39.22,39.18,39.18,20384.0,31.4065,31.4306,31.3985,31.3985,20384.0
2018-04-05 12:40:00,39.18,39.19,39.14,39.16,18863.0,31.3985,31.4065,31.3664,31.3825,18863.0
2018-04-05 12:45:00,39.16,39.16,39.13,39.15,18415.0,31.3825,31.3825,31.3584,31.3745,18415.0
2018-04-05 12:50:00,39.14,39.16,39.12,39.13,18534.0,31.3664,31.3825,31.3504,31.3584,18534.0
2018-04-05 12:55:00,39.12,39.15,39.12,39.12,13222.0,31.3504,31.3745,31.3504,31.3504,13222.0
2018-04-05 13:00:00,39.13,39.22,39.13,39.22,19413.0,31.3584,31.4306,31.3584,31.4306,19413.0
2018-04-05 13:05:00,39.22,39.24,39.22,39.23,18336.0,31.4306,31.4466,31.4306,31.4386,18336.0
2018-04-05 13:10:00,39.23,39.25,39.22,39.25,20623.0,31.4386,31.4546,31.4306,31.4546,20623.0
2018-04-05 13:15:00,39.25,39.25,39.21,39.23,21125.0,31.4546,31.4546,31.4225,31.4386,21125.0
2018-04-05 13:20:00,39.23,39.25,39.18,39.19,26905.0,31.4386,31.4546,31.3985,31.4065,26905.0
2018-04-05 13:25:00,39.18,39.24,39.16,39.16,28685.0,31.3985,31.4466,31.3825,31.3825,28685.0
2018-04-05 13:30:00,39.16,39.17,39.09,39.1,75676.0,31.3825,31.3905,31.3264,31.3344,75676.0
2018-04-05 13:35:00,39.11,39.13,39.09,39.11,24814.0,31.3424,31.3584,31.3264,31.3424,24814.0
2018-04-05 13:40:00,39.11,39.13,39.08,39.13,29224.0,31.3424,31.3584,31.3184,31.3584,29224.0
2018-04-05 13:45:00,39.13,39.14,39.09,39.09,21177.0,31.3584,31.3664,31.3264,31.3264,21177.0
2018-04-05 13:50:00,39.09,39.12,39.08,39.11,49423.0,31.3264,31.3504,31.3184,31.3424,49423.0
2018-04-05 13:55:00,39.1,39.1,39.05,39.06,33762.0,31.3344,31.3344,31.2943,31.3023,33762.0
2018-04-05 14:00:00,39.07,39.12,39.04,39.11,31576.0,31.3103,31.3504,31.2863,31.3424,31576.0
2018-04-05 14:05:00,39.11,39.11,39.07,39.11,25040.0,31.3424,31.3424,31.3103,31.3424,25040.0
2018-04-05 14:10:00,39.11,39.13,39.09,39.09,45974.0,31.3424,31.3584,31.3264,31.3264,45974.0
2018-04-05 14:15:00,39.1,39.14,39.09,39.09,23446.0,31.3344,31.3664,31.3264,31.3264,23446.0
2018-04-05 14:20:00,39.09,39.11,39.06,39.07,20304.0,31.3264,31.3424,31.3023,31.3103,20304.0
2018-04-05 14:25:00,39.07,39.11,39.04,39.04,56718.0,31.3103,31.3424,31.2863,31.2863,56718.0
2018-04-05 14:30:00,39.04,39.07,39.02,39.04,59102.0,31.2863,31.3103,31.2703,31.2863,59102.0
2018-04-05 14:35:00,39.05,39.11,39.04,39.11,44330.0,31.2943,31.3424,31.2863,31.3424,44330.0
2018-04-05 14:40:00,39.11,39.17,39.1,39.16,62103.0,31.3424,31.3905,31.3344,31.3825,62103.0
2018-04-05 14:45:00,39.17,39.22,39.17,39.2,42037.0,31.3905,31.4306,31.3905,31.4145,42037.0
2018-04-05 14:50:00,39.2,39.24,39.18,39.23,43295.0,31.4145,31.4466,31.3985,31.4386,43295.0
2018-04-05 14:55:00,39.23,39.23,39.2,39.2,29604.0,31.4386,31.4386,31.4145,31.4145,29604.0
2018-04-05 15:00:00,39.21,39.23,39.18,39.23,34274.0,31.4225,31.4386,31.3985,31.4386,34274.0
2018-04-05 15:05:00,39.23,39.24,39.21,39.21,30382.0,31.4386,31.4466,31.4225,31.4225,30382.0
2018-04-05 15:10:00,39.22,39.24,39.16,39.17,32834.0,31.4306,31.4466,31.3825,31.3905,32834.0
2018-04-05 15:15:00,39.16,39.22,39.16,39.22,37052.0,31.3825,31.4306,31.3825,31.4306,37052.0
2018-04-05 15:20:00,39.21,39.26,39.2,39.23,77750.0,31.4225,31.4626,31.4145,31.4386,77750.0
2018-04-05 15:25:00,39.23,39.25,39.22,39.24,68364.0,31.4386,31.4546,31.4306,31.4466,68364.0
2018-04-05 15:30:00,39.24,39.26,39.23,39.23,133247.0,31.4466,31.4626,31.4386,31.4386,133247.0
2018-04-05 15:35:00,39.23,39.28,39.23,39.25,66929.0,31.4386,31.4786,31.4386,31.4546,66929.0
2018-04-05 15:40:00,39.25,39.31,39.24,39.3,74915.0,31.4546,31.5027,31.4466,31.4947,74915.0
2018-04-05 15:45:00,39.31,39.33,39.25,39.27,106977.0,31.5027,31.5187,31.4546,31.4706,106977.0
2018-04-05 15:50:00,39.27,39.29,39.26,39.29,69365.0,31.4706,31.4866,31.4626,31.4866,69365.0
2018-04-05 15:55:00,39.29,39.29,39.23,39.27,325381.0,31.4866,31.4866,31.4386,31.4706,325381.0
2018-04-06 09:30:00,39.4,39.5,39.32,39.38,105351.0,31.5748,31.6549,31.5107,31.5588,105351.0
2018-04-06 09:35:00,39.42,39.44,39.28,39.31,58314.0,31.5908,31.6069,31.4786,31.5027,58314.0
2018-04-06 09:40:00,39.31,39.57,39.3,39.55,82500.0,31.5027,31.711,31.4947,31.695,82500.0
2018-04-06 09:45:00,39.54,39.54,39.46,39.47,38264.0,31.687,31.687,31.6229,31.6309,38264.0
2018-04-06 09:50:00,39.46,39.52,39.42,39.48,67365.0,31.6229,31.671,31.5908,31.6389,67365.0
2018-04-06 09:55:00,39.47,39.56,39.44,39.53,27912.0,31.6309,31.703,31.6069,31.679,27912.0
2018-04-06 10:00:00,39.53,39.57,39.47,39.52,27865.0,31.679,31.711,31.6309,31.671,27865.0
2018-04-06 10:05:00,39.52,39.61,39.51,39.55,63904.0,31.671,31.7431,31.663,31.695,63904.0
2018-04-06 10:10:00,39.54,39.61,39.52,39.55,23450.0,31.687,31.7431,31.671,31.695,23450.0
2018-04-06 10:15:00,39.55,39.56,39.49,39.49,42159.0,31.695,31.703,31.6469,31.6469,42159.0
2018-04-06 10:20:00,39.5,39.51,39.45,39.47,19777.0,31.6549,31.663,31.6149,31.6309,19777.0
2018-04-06 10:25:00,39.47,39.55,39.47,39.48,14410.0,31.6309,31.695,31.6309,31.6389,14410.0
2018-04-06 10:30:00,39.48,39.53,39.46,39.52,44876.0,31.6389,31.679,31.6229,31.671,44876.0
2018-04-06 10:35:00,39.52,39.53,39.46,39.47,22705.0,31.671,31.679,31.6229,31.6309,22705.0
2018-04-06 10:40:00,39.48,39.6,39.48,39.54,20216.0,31.6389,31.7351,31.6389,31.687,20216.0
2018-04-06 10:45:00,39.54,39.56,39.46,39.47,25926.0,31.687,31.703,31.6229,31.6309,25926.0
2018-04-06 10:50:00,39.47,39.49,39.43,39.44,27606.0,31.6309,31.6469,31.5988,31.6069,27606.0
2018-04-06 10:55:00,39.45,39.49,39.44,39.48,28481.0,31.6149,31.6469,31.6069,31.6389,28481.0
2018-04-06 11:00:00,39.48,39.49,39.41,39.48,58353.0,31.6389,31.6469,31.5828,31.6389,58353.0
2018-04-06 11:05:00,39.49,39.5,39.43,39.43,24778.0,31.6469,31.6549,31.5988,31.5988,24778.0
2018-04-06 11:10:00,39.43,39.43,39.34,39.34,43939.0,31.5988,31.5988,31.5267,31.5267,43939.0
2018-04-06 11:15:00,39.32,39.37,39.3,39.32,33309.0,31.5107,31.5508,31.4947,31.5107,33309.0
2018-04-06 11:20:00,39.33,39.35,39.27,39.3,30913.0,31.5187,31.5347,31.4706,31.4947,30913.0
2018-04-06 11:25:00,39.29,39.34,39.26,39.3,28057.0,31.4866,31.5267,31.4626,31.4947,28057.0
2018-04-06 11:30:00,39.3,39.35,39.28,39.29,43666.0,31.4947,31.5347,31.4786,31.4866,43666.0
2018-04-06 11:35:00,39.29,39.36,39.28,39.36,25617.0,31.4866,31.5427,31.4786,31.5427,25617.0
2018-04-06 11:40:00,39.36,39.47,39.35,39.45,28464.0,31.5427,31.6309,31.5347,31.6149,28464.0
2018-04-06 11:45:00,39.47,39.48,39.38,39.38,23900.0,31.6309,31.6389,31.5588,31.5588,23900.0
2018-04-06 11:50:00,39.37,39.38,39.35,39.36,21621.0,31.5508,31.5588,31.5347,31.5427,21621.0
2018-04-06 11:55:00,39.36,39.39,39.35,39.37,17060.0,31.5427,31.5668,31.5347,31.5508,17060.0
2018-04-06 12:00:00,39.37,39.4,39.36,39.4,24848.0,31.5508,31.5748,31.5427,31.5748,24848.0
2018-04-06 12:05:00,39.4,39.44,39.4,39.4,15375.0,31.5748,31.6069,31.5748,31.5748,15375.0
2018-04-06 12:10:00,39.4,39.41,39.35,39.36,22734.0,31.5748,31.5828,31.5347,31.5427,22734.0
2018-04-06 12:15:00,39.35,39.42,39.35,39.38,32690.0,31.5347,31.5908,31.5347,31.5588,32690.0
2018-04-06 12:20:00,39.37,39.39,39.36,39.39,24075.0,31.5508,31.5668,31.5427,31.5668,24075.0
2018-04-06 12:25:00,39.39,39.39,39.34,39.34,16514.0,31.5668,31.5668,31.5267,31.5267,16514.0
2018-04-06 12:30:00,39.34,39.37,39.34,39.35,15555.0,31.5267,31.5508,31.5267,31.5347,15555.0
2018-04-06 12:35:00,39.34,39.34,39.29,39.3,22986.0,31.5267,31.5267,31.4866,31.4947,22986.0
2018-04-06 12:40:00,39.3,39.34,39.28,39.29,13745.0,31.4947,31.5267,31.4786,31.4866,13745.0
2018-04-06 12:45:00,39.3,39.36,39.28,39.36,18129.0,31.4947,31.5427,31.4786,31.5427,18129.0
2018-04-06 12:50:00,39.36,39.43,39.35,39.42,26071.0,31.5427,31.5988,31.5347,31.5908,26071.0
2018-04-06 12:55:00,39.42,39.43,39.37,39.38,18137.0,31.5908,31.5988,31.5508,31.5588,18137.0
2018-04-06 13:00:00,39.38,39.41,39.37,39.39,23260.0,31.5588,31.5828,31.5508,31.5668,23260.0
2018-04-06 13:05:00,39.39,39.41,39.37,39.38,53811.0,31.5668,31.5828,31.5508,31.5588,53811.0
2018-04-06 13:10:00,39.37,39.38,39.34,39.37,21435.0,31.5508,31.5588,31.5267,31.5508,21435.0
2018-04-06 13:15:00,39.37,39.38,39.34,39.38,76055.0,31.5508,31.5588,31.5267,31.5588,76055.0
2018-04-06 13:20:00,39.37,39.48,39.36,39.47,46741.0,31.5508,31.6389,31.5427,31.6309,46741.0
2018-04-06 13:25:00,39.47,39.51,39.45,39.51,29108.0,31.6309,31.663,31.6149,31.663,29108.0
2018-04-06 13:30:00,39.51,39.51,39.46,39.46,22340.0,31.663,31.663,31.6229,31.6229,22340.0
2018-04-06 13:35:00,39.46,39.5,39.45,39.46,27981.0,31.6229,31.6549,31.6149,31.6229,27981.0
2018-04-06 13:40:00,39.46,39.46,39.41,39.43,20535.0,31.6229,31.6229,31.5828,31.5988,20535.0
2018-04-06 13:45:00,39.43,39.44,39.39,39.39,26157.0,31.5988,31.6069,31.5668,31.5668,26157.0
2018-04-06 13:50:00,39.39,39.41,39.36,39.37,33873.0,31.5668,31.5828,31.5427,31.5508,33873.0
2018-04-06 13:55:00,39.37,39.38,39.33,39.33,28878.0,31.5508,31.5588,31.5187,31.5187,28878.0
2018-04-06 14:00:00,39.33,39.34,39.29,39.3,48852.0,31.5187,31.5267,31.4866,31.4947,48852.0
2018-04-06 14:05:00,39.3,39.32,39.28,39.3,27005.0,31.4947,31.5107,31.4786,31.4947,27005.0
2018-04-06 14:10:00,39.3,39.32,39.3,39.32,17133.0,31.4947,31.5107,31.4947,31.5107,17133.0
2018-04-06 14:15:00,39.31,39.32,39.28,39.3,25756.0,31.5027,31.5107,31.4786,31.4947,25756.0
2018-04-06 14:20:00,39.31,39.32,39.28,39.28,23148.0,31.5027,31.5107,31.4786,31.4786,23148.0
2018-04-06 14:25:00,39.29,39.3,39.25,39.26,33302.0,31.4866,31.4947,31.4546,31.4626,33302.0
2018-04-06 14:30:00,39.25,39.26,39.18,39.19,35471.0,31.4546,31.4626,31.3985,31.4065,35471.0
2018-04-06 14:35:00,39.2,39.2,39.13,39.14,90391.0,31.4145,31.4145,31.3584,31.3664,90391.0
2018-04-06 14:40:00,39.13,39.17,39.11,39.14,42181.0,31.3584,31.3905,31.3424,31.3664,42181.0
2018-04-06 14:45:00,39.13,39.14,39.09,39.1,23233.0,31.3584,31.3664,31.3264,31.3344,23233.0
2018-04-06 14:50:00,39.1,39.14,39.05,39.13,43036.0,31.3344,31.3664,31.2943,31.3584,43036.0
2018-04-06 14:55:00,39.12,39.15,39.09,39.15,28976.0,31.3504,31.3745,31.3264,31.3745,28976.0
2018-04-06 15:00:00,39.15,39.2,39.15,39.17,54885.0,31.3745,31.4145,31.3745,31.3905,54885.0
2018-04-06 15:05:00,39.16,39.2,39.14,39.17,39711.0,31.3825,31.4145,31.3664,31.3905,39711.0
2018-04-06 15:10:00,39.18,39.18,39.12,39.15,42262.0,31.3985,31.3985,31.3504,31.3745,42262.0
2018-04-06 15:15:00,39.14,39.18,39.14,39.17,23449.0,31.3664,31.3985,31.3664,31.3905,23449.0
2018-04-06 15:20:00,39.16,39.22,39.15,39.22,30280.0,31.3825,31.4306,31.3745,31.4306,30280.0
2018-04-06 15:25:00,39.21,39.24,39.2,39.21,27878.0,31.4225,31.4466,31.4145,31.4225,27878.0
2018-04-06 15:30:00,39.22,39.23,39.19,39.23,29536.0,31.4306,31.4386,31.4065,31.4386,29536.0
2018-04-06 15:35:00,39.22,39.29,39.22,39.28,57900.0,31.4306,31.4866,31.4306,31.4786,57900.0
2018-04-06 15:40:00,39.28,39.35,39.28,39.32,94852.0,31.4786,31.5347,31.4786,31.5107,94852.0
2018-04-06 15:45:00,39.32,39.36,39.31,39.31,112002.0,31.5107,31.5427,31.5027,31.5027,112002.0
2018-04-06 15:50:00,39.31,39.37,39.3,39.34,141302.0,31.5027,31.5508,31.4947,31.5267,141302.0
2018-04-06 15:55:00,39.34,39.34,39.26,39.28,267752.0,31.5267,31.5267,31.4626,31.4786,267752.0
2018-04-09 09:30:00,39.35,39.35,39.05,39.07,139671.0,31.5347,31.5347,31.2943,31.3103,139671.0
2018-04-09 09:35:00,39.1,39.13,38.91,38.98,161958.0,31.3344,31.3584,31.1821,31.2382,161958.0
2018-04-09 09:40:00,38.98,39.0,38.66,38.66,128734.0,31.2382,31.2542,30.9818,30.9818,128734.0
2018-04-09 09:45:00,38.66,38.69,38.48,38.5,118153.0,30.9818,31.0058,30.8375,30.8536,118153.0
2018-04-09 09:50:00,38.49,38.5,38.3,38.36,179937.0,30.8455,30.8536,30.6933,30.7414,179937.0
2018-04-09 09:55:00,38.36,38.45,38.3,38.3,136288.0,30.7414,30.8135,30.6933,30.6933,136288.0
2018-04-09 10:00:00,38.31,38.43,38.3,38.31,91397.0,30.7013,30.7975,30.6933,30.7013,91397.0
2018-04-09 10:05:00,38.31,38.36,38.29,38.34,97790.0,30.7013,30.7414,30.6853,30.7253,97790.0
2018-04-09 10:10:00,38.33,38.33,38.17,38.26,107283.0,30.7173,30.7173,30.5891,30.6612,107283.0
2018-04-09 10:15:00,38.27,38.34,38.2,38.33,79564.0,30.6692,30.7253,30.6131,30.7173,79564.0
2018-04-09 10:20:00,38.33,38.4,38.31,38.38,186385.0,30.7173,30.7734,30.7013,30.7574,186385.0
2018-04-09 10:25:00,38.39,38.41,38.37,38.39,159100.0,30.7654,30.7814,30.7494,30.7654,159100.0
2018-04-09 10:30:00,38.39,38.44,38.34,38.43,62672.0,30.7654,30.8055,30.7253,30.7975,62672.0
2018-04-09 10:35:00,38.43,38.43,38.33,38.34,102646.0,30.7975,30.7975,30.7173,30.7253,102646.0
2018-04-09 10:40:00,38.34,38.39,38.33,38.38,96213.0,30.7253,30.7654,30.7173,30.7574,96213.0
2018-04-09 10:45:00,38.38,38.39,38.27,38.27,75498.0,30.7574,30.7654,30.6692,30.6692,75498.0
2018-04-09 10:50:00,38.27,38.3,38.23,38.23,35476.0,30.6692,30.6933,30.6372,30.6372,35476.0
2018-04-09 10:55:00,38.23,38.32,38.21,38.31,82644.0,30.6372,30.7093,30.6211,30.7013,82644.0
2018-04-09 11:00:00,38.31,38.41,38.27,38.41,72079.0,30.7013,30.7814,30.6692,30.7814,72079.0
2018-04-09 11:05:00,38.4,38.5,38.4,38.47,69820.0,30.7734,30.8536,30.7734,30.8295,69820.0
2018-04-09 11:10:00,38.48,38.55,38.47,38.53,91848.0,30.8375,30.8936,30.8295,30.8776,91848.0
2018-04-09 11:15:00,38.52,38.52,38.46,38.48,18933.0,30.8696,30.8696,30.8215,30.8375,18933.0
2018-04-09 11:20:00,38.48,38.55,38.47,38.55,29496.0,30.8375,30.8936,30.8295,30.8936,29496.0
2018-04-09 11:25:00,38.55,38.55,38.49,38.49,35406.0,30.8936,30.8936,30.8455,30.8455,35406.0
2018-04-09 11:30:00,38.5,38.52,38.48,38.5,47791.0,30.8536,30.8696,30.8375,30.8536,47791.0
2018-04-09 11:35:00,38.5,38.51,38.43,38.44,64705.0,30.8536,30.8616,30.7975,30.8055,64705.0
2018-04-09 11:40:00,38.44,38.47,38.43,38.46,20241.0,30.8055,30.8295,30.7975,30.8215,20241.0
2018-04-09 11:45:00,38.47,38.49,38.46,38.48,28818.0,30.8295,30.8455,30.8215,30.8375,28818.0
2018-04-09 11:50:00,38.48,38.49,38.45,38.46,39859.0,30.8375,30.8455,30.8135,30.8215,39859.0
2018-04-09 11:55:00,38.47,38.48,38.44,38.45,45679.0,30.8295,30.8375,30.8055,30.8135,45679.0
2018-04-09 12:00:00,38.45,38.46,38.43,38.43,21863.0,30.8135,30.8215,30.7975,30.7975,21863.0
2018-04-09 12:05:00,38.44,38.47,38.43,38.44,23469.0,30.8055,30.8295,30.7975,30.8055,23469.0
2018-04-09 12:10:00,38.43,38.46,38.43,38.45,25551.0,30.7975,30.8215,30.7975,30.8135,25551.0
2018-04-09 12:15:00,38.45,38.46,38.43,38.44,23656.0,30.8135,30.8215,30.7975,30.8055,23656.0
2018-04-09 12:20:00,38.45,38.49,38.43,38.48,29956.0,30.8135,30.8455,30.7975,30.8375,29956.0
2018-04-09 12:25:00,38.48,38.51,38.47,38.48,32487.0,30.8375,30.8616,30.8295,30.8375,32487.0
2018-04-09 12:30:00,38.48,38.49,38.46,38.46,16591.0,30.8375,30.8455,30.8215,30.8215,16591.0
2018-04-09 12:35:00,38.47,38.55,38.47,38.5,192077.0,30.8295,30.8936,30.8295,30.8536,192077.0
2018-04-09 12:40:00,38.5,38.8,38.5,38.79,165445.0,30.8536,31.094,30.8536,31.086,165445.0
2018-04-09 12:45:00,38.79,38.87,38.79,38.86,151985.0,31.086,31.1501,31.086,31.1421,151985.0
2018-04-09 12:50:00,38.87,38.89,38.83,38.84,112140.0,31.1501,31.1661,31.118,31.126,112140.0
2018-04-09 12:55:00,38.84,38.87,38.81,38.84,70847.0,31.126,31.1501,31.102,31.126,70847.0
2018-04-09 13:00:00,38.85,38.92,38.84,38.84,63498.0,31.134,31.1901,31.126,31.126,63498.0
2018-04-09 13:05:00,38.84,38.86,38.8,38.8,37282.0,31.126,31.1421,31.094,31.094,37282.0
2018-04-09 13:10:00,38.8,38.84,38.79,38.8,24696.0,31.094,31.126,31.086,31.094,24696.0
2018-04-09 13:15:00,38.8,38.82,38.76,38.8,41070.0,31.094,31.11,31.0619,31.094,41070.0
2018-04-09 13:20:00,38.8,38.8,38.74,38.74,34320.0,31.094,31.094,31.0459,31.0459,34320.0
2018-04-09 13:25:00,38.74,38.79,38.73,38.73,34209.0,31.0459,31.086,31.0379,31.0379,34209.0
2018-04-09 13:30:00,38.73,38.74,38.68,38.72,23089.0,31.0379,31.0459,30.9978,31.0299,23089.0
2018-04-09 13:35:00,38.71,38.77,38.7,38.73,35117.0,31.0218,31.0699,31.0138,31.0379,35117.0
2018-04-09 13:40:00,38.72,38.75,38.7,38.74,19299.0,31.0299,31.0539,31.0138,31.0459,19299.0
2018-04-09 13:45:00,38.73,38.74,38.68,38.68,37006.0,31.0379,31.0459,30.9978,30.9978,37006.0
2018-04-09 13:50:00,38.69,38.77,38.68,38.75,71733.0,31.0058,31.0699,30.9978,31.0539,71733.0
2018-04-09 13:55:00,38.75,38.75,38.63,38.65,29570.0,31.0539,31.0539,30.9577,30.9738,29570.0
2018-04-09 14:00:00,38.64,38.73,38.63,38.7,30812.0,30.9657,31.0379,30.9577,31.0138,30812.0
2018-04-09 14:05:00,38.7,38.7,38.63,38.63,30589.0,31.0138,31.0138,30.9577,30.9577,30589.0
2018-04-09 14:10:00,38.64,38.67,38.63,38.65,29516.0,30.9657,30.9898,30.9577,30.9738,29516.0
2018-04-09 14:15:00,38.66,38.68,38.62,38.62,43647.0,30.9818,30.9978,30.9497,30.9497,43647.0
2018-04-09 14:20:00,38.63,38.63,38.58,38.62,39766.0,30.9577,30.9577,30.9177,30.9497,39766.0
2018-04-09 14:25:00,38.61,38.62,38.59,38.62,21893.0,30.9417,30.9497,30.9257,30.9497,21893.0
2018-04-09 14:30:00,38.61,38.62,38.58,38.62,30642.0,30.9417,30.9497,30.9177,30.9497,30642.0
2018-04-09 14:35:00,38.62,38.62,38.56,38.57,40126.0,30.9497,30.9497,30.9016,30.9096,40126.0
2018-04-09 14:40:00,38.57,38.59,38.56,38.57,37277.0,30.9096,30.9257,30.9016,30.9096,37277.0
2018-04-09 14:45:00,38.57,38.58,38.55,38.55,64744.0,30.9096,30.9177,30.8936,30.8936,64744.0
2018-04-09 14:50:00,38.55,38.68,38.55,38.68,59407.0,30.8936,30.9978,30.8936,30.9978,59407.0
2018-04-09 14:55:00,38.68,38.77,38.67,38.72,52627.0,30.9978,31.0699,30.9898,31.0299,52627.0
2018-04-09 15:00:00,38.72,38.72,38.68,38.71,25011.0,31.0299,31.0299,30.9978,31.0218,25011.0
2018-04-09 15:05:00,38.71,38.71,38.66,38.7,68433.0,31.0218,31.0218,30.9818,31.0138,68433.0
2018-04-09 15:10:00,38.7,38.71,38.69,38.7,28641.0,31.0138,31.0218,31.0058,31.0138,28641.0
2018-04-09 15:15:00,38.7,38.72,38.69,38.71,42684.0,31.0138,31.0299,31.0058,31.0218,42684.0
2018-04-09 15:20:00,38.71,38.72,38.69,38.7,34801.0,31.0218,31.0299,31.0058,31.0138,34801.0
2018-04-09 15:25:00,38.7,38.72,38.67,38.71,52607.0,31.0138,31.0299,30.9898,31.0218,52607.0
2018-04-09 15:30:00,38.71,38.71,38.63,38.64,68046.0,31.0218,31.0218,30.9577,30.9657,68046.0
2018-04-09 15:35:00,38.64,38.65,38.59,38.59,65924.0,30.9657,30.9738,30.9257,30.9257,65924.0
2018-04-09 15:40:00,38.6,38.6,38.53,38.57,111984.0,30.9337,30.9337,30.8776,30.9096,111984.0
2018-04-09 15:45:00,38.57,38.63,38.54,38.57,121311.0,30.9096,30.9577,30.8856,30.9096,121311.0
2018-04-09 15:50:00,38.56,38.62,38.56,38.6,73996.0,30.9016,30.9497,30.9016,30.9337,73996.0
2018-04-09 15:55:00,38.6,38.6,38.51,38.58,263755.0,30.9337,30.9337,30.8616,30.9177,263755.0
2018-04-10 09:30:00,38.79,39.06,38.75,39.04,114822.0,31.086,31.3023,31.0539,31.2863,114822.0
2018-04-10 09:35:00,39.02,39.04,38.9,39.04,59345.0,31.2703,31.2863,31.1741,31.2863,59345.0
2018-04-10 09:40:00,39.04,39.21,39.03,39.18,97720.0,31.2863,31.4225,31.2783,31.3985,97720.0
2018-04-10 09:45:00,39.19,39.27,39.17,39.27,94128.0,31.4065,31.4706,31.3905,31.4706,94128.0
2018-04-10 09:50:00,39.27,39.27,39.13,39.15,48482.0,31.4706,31.4706,31.3584,31.3745,48482.0
2018-04-10 09:55:00,39.16,39.16,39.07,39.09,78116.0,31.3825,31.3825,31.3103,31.3264,78116.0
2018-04-10 10:00:00,39.1,39.2,39.09,39.12,48839.0,31.3344,31.4145,31.3264,31.3504,48839.0
2018-04-10 10:05:00,39.12,39.22,39.1,39.22,36860.0,31.3504,31.4306,31.3344,31.4306,36860.0
2018-04-10 10:10:00,39.22,39.24,39.18,39.22,57067.0,31.4306,31.4466,31.3985,31.4306,57067.0
2018-04-10 10:15:00,39.22,39.22,39.18,39.2,83165.0,31.4306,31.4306,31.3985,31.4145,83165.0
2018-04-10 10:20:00,39.2,39.25,39.18,39.24,76226.0,31.4145,31.4546,31.3985,31.4466,76226.0
2018-04-10 10:25:00,39.23,39.26,39.21,39.25,36258.0,31.4386,31.4626,31.4225,31.4546,36258.0
2018-04-10 10:30:00,39.25,39.27,39.18,39.18,94314.0,31.4546,31.4706,31.3985,31.3985,94314.0
2018-04-10 10:35:00,39.18,39.22,39.18,39.21,32368.0,31.3985,31.4306,31.3985,31.4225,32368.0
2018-04-10 10:40:00,39.22,39.22,39.18,39.21,26490.0,31.4306,31.4306,31.3985,31.4225,26490.0
2018-04-10 10:45:00,39.21,39.27,39.18,39.27,55108.0,31.4225,31.4706,31.3985,31.4706,55108.0
2018-04-10 10:50:00,39.27,39.31,39.26,39.27,51570.0,31.4706,31.5027,31.4626,31.4706,51570.0
2018-04-10 10:55:00,39.27,39.32,39.27,39.31,40217.0,31.4706,31.5107,31.4706,31.5027,40217.0
2018-04-10 11:00:00,39.32,39.38,39.31,39.35,47617.0,31.5107,31.5588,31.5027,31.5347,47617.0
2018-04-10 11:05:00,39.34,39.4,39.33,39.34,32548.0,31.5267,31.5748,31.5187,31.5267,32548.0
2018-04-10 11:10:00,39.34,39.35,39.24,39.26,71443.0,31.5267,31.5347,31.4466,31.4626,71443.0
2018-04-10 11:15:00,39.26,39.31,39.25,39.26,46225.0,31.4626,31.5027,31.4546,31.4626,46225.0
2018-04-10 11:20:00,39.26,39.27,39.21,39.25,43956.0,31.4626,31.4706,31.4225,31.4546,43956.0
2018-04-10 11:25:00,39.25,39.25,39.15,39.2,43472.0,31.4546,31.4546,31.3745,31.4145,43472.0
2018-04-10 11:30:00,39.2,39.29,39.2,39.29,22044.0,31.4145,31.4866,31.4145,31.4866,22044.0
2018-04-10 11:35:00,39.29,39.3,39.21,39.23,51277.0,31.4866,31.4947,31.4225,31.4386,51277.0
2018-04-10 11:40:00,39.22,39.25,39.2,39.23,41616.0,31.4306,31.4546,31.4145,31.4386,41616.0
2018-04-10 11:45:00,39.23,39.28,39.21,39.27,71234.0,31.4386,31.4786,31.4225,31.4706,71234.0
2018-04-10 11:50:00,39.27,39.36,39.27,39.32,31617.0,31.4706,31.5427,31.4706,31.5107,31617.0
2018-04-10 11:55:00,39.32,39.34,39.29,39.29,29227.0,31.5107,31.5267,31.4866,31.4866,29227.0
2018-04-10 12:00:00,39.29,39.39,39.29,39.39,43994.0,31.4866,31.5668,31.4866,31.5668,43994.0
2018-04-10 12:05:00,39.39,39.41,39.34,39.4,39790.0,31.5668,31.5828,31.5267,31.5748,39790.0
2018-04-10 12:10:00,39.41,39.41,39.32,39.33,25085.0,31.5828,31.5828,31.5107,31.5187,25085.0
2018-04-10 12:15:00,39.33,39.36,39.31,39.33,60486.0,31.5187,31.5427,31.5027,31.5187,60486.0
2018-04-10 12:20:00,39.34,39.34,39.32,39.33,21982.0,31.5267,31.5267,31.5107,31.5187,21982.0
2018-04-10 12:25:00,39.33,39.33,39.25,39.32,68196.0,31.5187,31.5187,31.4546,31.5107,68196.0
2018-04-10 12:30:00,39.31,39.34,39.31,39.31,29364.0,31.5027,31.5267,31.5027,31.5027,29364.0
2018-04-10 12:35:00,39.31,39.36,39.3,39.36,27089.0,31.5027,31.5427,31.4947,31.5427,27089.0
2018-04-10 12:40:00,39.36,39.44,39.35,39.43,36590.0,31.5427,31.6069,31.5347,31.5988,36590.0
2018-04-10 12:45:00,39.43,39.48,39.43,39.47,33911.0,31.5988,31.6389,31.5988,31.6309,33911.0
2018-04-10 12:50:00,39.47,39.47,39.44,39.45,19634.0,31.6309,31.6309,31.6069,31.6149,19634.0
2018-04-10 12:55:00,39.45,39.47,39.43,39.47,19561.0,31.6149,31.6309,31.5988,31.6309,19561.0
2018-04-10 13:00:00,39.47,39.47,39.41,39.44,23895.0,31.6309,31.6309,31.5828,31.6069,23895.0
2018-04-10 13:05:00,39.44,39.45,39.4,39.44,24624.0,31.6069,31.6149,31.5748,31.6069,24624.0
2018-04-10 13:10:00,39.43,39.49,39.43,39.49,21574.0,31.5988,31.6469,31.5988,31.6469,21574.0
2018-04-10 13:15:00,39.49,39.51,39.44,39.51,34917.0,31.6469,31.663,31.6069,31.663,34917.0
2018-04-10 13:20:00,39.5,39.56,39.5,39.55,37307.0,31.6549,31.703,31.6549,31.695,37307.0
2018-04-10 13:25:00,39.55,39.62,39.55,39.58,33506.0,31.695,31.7511,31.695,31.7191,33506.0
2018-04-10 13:30:00,39.58,39.6,39.54,39.55,32634.0,31.7191,31.7351,31.687,31.695,32634.0
2018-04-10 13:35:00,39.55,39.62,39.54,39.58,27771.0,31.695,31.7511,31.687,31.7191,27771.0
2018-04-10 13:40:00,39.57,39.59,39.56,39.56,20548.0,31.711,31.7271,31.703,31.703,20548.0
2018-04-10 13:45:00,39.57,39.58,39.53,39.54,33968.0,31.711,31.7191,31.679,31.687,33968.0
2018-04-10 13:50:00,39.55,39.57,39.53,39.57,19056.0,31.695,31.711,31.679,31.711,19056.0
2018-04-10 13:55:00,39.58,39.61,39.57,39.59,26215.0,31.7191,31.7431,31.711,31.7271,26215.0
2018-04-10 14:00:00,39.59,39.67,39.58,39.66,36908.0,31.7271,31.7912,31.7191,31.7832,36908.0
2018-04-10 14:05:00,39.66,39.66,39.61,39.65,33865.0,31.7832,31.7832,31.7431,31.7752,33865.0
2018-04-10 14:10:00,39.65,39.68,39.63,39.67,35522.0,31.7752,31.7992,31.7591,31.7912,35522.0
2018-04-10 14:15:00,39.66,39.68,39.63,39.68,33301.0,31.7832,31.7992,31.7591,31.7992,33301.0
2018-04-10 14:20:00,39.68,39.68,39.65,39.66,35140.0,31.7992,31.7992,31.7752,31.7832,35140.0
2018-04-10 14:25:00,39.66,39.71,39.66,39.69,71532.0,31.7832,31.8232,31.7832,31.8072,71532.0
2018-04-10 14:30:00,39.7,39.71,39.66,39.7,33418.0,31.8152,31.8232,31.7832,31.8152,33418.0
2018-04-10 14:35:00,39.7,39.71,39.64,39.66,49631.0,31.8152,31.8232,31.7671,31.7832,49631.0
2018-04-10 14:40:00,39.66,39.69,39.64,39.67,60262.0,31.7832,31.8072,31.7671,31.7912,60262.0
2018-04-10 14:45:00,39.66,39.69,39.63,39.63,47397.0,31.7832,31.8072,31.7591,31.7591,47397.0
2018-04-10 14:50:00,39.63,39.65,39.61,39.64,32741.0,31.7591,31.7752,31.7431,31.7671,32741.0
2018-04-10 14:55:00,39.64,39.69,39.63,39.69,51675.0,31.7671,31.8072,31.7591,31.8072,51675.0
2018-04-10 15:00:00,39.69,39.7,39.62,39.63,19322.0,31.8072,31.8152,31.7511,31.7591,19322.0
2018-04-10 15:05:00,39.63,39.71,39.62,39.69,48642.0,31.7591,31.8232,31.7511,31.8072,48642.0
2018-04-10 15:10:00,39.7,39.71,39.6,39.62,50460.0,31.8152,31.8232,31.7351,31.7511,50460.0
2018-04-10 15:15:00,39.62,39.65,39.6,39.65,34956.0,31.7511,31.7752,31.7351,31.7752,34956.0
2018-04-10 15:20:00,39.65,39.66,39.62,39.63,38151.0,31.7752,31.7832,31.7511,31.7591,38151.0
2018-04-10 15:25:00,39.63,39.63,39.53,39.55,52726.0,31.7591,31.7591,31.679,31.695,52726.0
2018-04-10 15:30:00,39.55,39.55,39.5,39.51,49928.0,31.695,31.695,31.6549,31.663,49928.0
2018-04-10 15:35:00,39.51,39.55,39.5,39.55,60336.0,31.663,31.695,31.6549,31.695,60336.0
2018-04-10 15:40:00,39.54,39.58,39.52,39.52,78315.0,31.687,31.7191,31.671,31.671,78315.0
2018-04-10 15:45:00,39.52,39.54,39.5,39.54,148912.0,31.671,31.687,31.6549,31.687,148912.0
2018-04-10 15:50:00,39.54,39.54,39.5,39.5,89625.0,31.687,31.687,31.6549,31.6549,89625.0
2018-04-10 15:55:00,39.5,39.51,39.45,39.47,282142.0,31.6549,31.663,31.6149,31.6309,282142.0
2018-04-11 09:30:00,40.0,40.04,39.85,39.9,193854.0,32.0556,32.0877,31.9354,31.9755,193854.0
2018-04-11 09:35:00,39.88,40.0,39.85,39.93,64918.0,31.9595,32.0556,31.9354,31.9995,64918.0
2018-04-11 09:40:00,39.93,40.03,39.85,39.98,78993.0,31.9995,32.0797,31.9354,32.0396,78993.0
2018-04-11 09:45:00,39.99,40.17,39.99,40.12,127506.0,32.0476,32.1919,32.0476,32.1518,127506.0
2018-04-11 09:50:00,40.12,40.33,40.1,40.22,170973.0,32.1518,32.3201,32.1358,32.2319,170973.0
2018-04-11 09:55:00,40.22,40.27,40.04,40.16,91458.0,32.2319,32.272,32.0877,32.1839,91458.0
2018-04-11 10:00:00,40.16,40.2,40.08,40.15,64741.0,32.1839,32.2159,32.1197,32.1758,64741.0
2018-04-11 10:05:00,40.14,40.52,40.14,40.47,1106277.0,32.1678,32.4724,32.1678,32.4323,1106277.0
2018-04-11 10:10:00,40.48,40.63,40.47,40.6,137341.0,32.4403,32.5605,32.4323,32.5365,137341.0
2018-04-11 10:15:00,40.6,40.63,40.53,40.56,126759.0,32.5365,32.5605,32.4804,32.5044,126759.0
2018-04-11 10:20:00,40.56,40.57,40.39,40.41,79142.0,32.5044,32.5124,32.3682,32.3842,79142.0
2018-04-11 10:25:00,40.41,40.52,40.39,40.48,151884.0,32.3842,32.4724,32.3682,32.4403,151884.0
2018-04-11 10:30:00,40.47,40.49,40.35,40.47,74137.0,32.4323,32.4483,32.3361,32.4323,74137.0
2018-04-11 10:35:00,40.48,40.52,40.46,40.5,105306.0,32.4403,32.4724,32.4243,32.4563,105306.0
2018-04-11 10:40:00,40.5,40.56,40.49,40.55,178265.0,32.4563,32.5044,32.4483,32.4964,178265.0
2018-04-11 10:45:00,40.56,40.67,40.56,40.57,101939.0,32.5044,32.5926,32.5044,32.5124,101939.0
2018-04-11 10:50:00,40.58,40.72,40.54,40.72,89183.0,32.5204,32.6326,32.4884,32.6326,89183.0
2018-04-11 10:55:00,40.72,40.84,40.71,40.72,99051.0,32.6326,32.7288,32.6246,32.6326,99051.0
2018-04-11 11:00:00,40.72,40.8,40.69,40.79,96549.0,32.6326,32.6968,32.6086,32.6887,96549.0
2018-04-11 11:05:00,40.79,40.97,40.77,40.96,112578.0,32.6887,32.833,32.6727,32.825,112578.0
2018-04-11 11:10:00,40.96,40.97,40.76,40.76,93425.0,32.825,32.833,32.6647,32.6647,93425.0
2018-04-11 11:15:00,40.76,41.02,40.76,40.99,133885.0,32.6647,32.8731,32.6647,32.849,133885.0
2018-04-11 11:20:00,40.98,40.98,40.79,40.84,52274.0,32.841,32.841,32.6887,32.7288,52274.0
2018-04-11 11:25:00,40.84,41.02,40.83,40.97,41363.0,32.7288,32.8731,32.7208,32.833,41363.0
2018-04-11 11:30:00,40.97,41.06,40.94,41.03,62499.0,32.833,32.9051,32.8089,32.8811,62499.0
2018-04-11 11:35:00,41.03,41.14,41.01,41.12,95896.0,32.8811,32.9692,32.865,32.9532,95896.0
2018-04-11 11:40:00,41.11,41.14,41.02,41.05,136516.0,32.9452,32.9692,32.8731,32.8971,136516.0
2018-04-11 11:45:00,41.05,41.06,40.99,41.01,58890.0,32.8971,32.9051,32.849,32.865,58890.0
2018-04-11 11:50:00,41.01,41.06,40.9,40.91,106594.0,32.865,32.9051,32.7769,32.7849,106594.0
2018-04-11 11:55:00,40.91,40.93,40.77,40.82,78241.0,32.7849,32.8009,32.6727,32.7128,78241.0
2018-04-11 12:00:00,40.82,40.85,40.76,40.78,44241.0,32.7128,32.7368,32.6647,32.6807,44241.0
2018-04-11 12:05:00,40.78,40.85,40.78,40.84,45284.0,32.6807,32.7368,32.6807,32.7288,45284.0
2018-04-11 12:10:00,40.84,40.9,40.84,40.88,59106.0,32.7288,32.7769,32.7288,32.7609,59106.0
2018-04-11 12:15:00,40.88,40.88,40.64,40.66,90108.0,32.7609,32.7609,32.5685,32.5846,90108.0
2018-04-11 12:20:00,40.66,40.77,40.63,40.76,63312.0,32.5846,32.6727,32.5605,32.6647,63312.0
2018-04-11 12:25:00,40.76,40.78,40.69,40.72,34397.0,32.6647,32.6807,32.6086,32.6326,34397.0
2018-04-11 12:30:00,40.73,40.8,40.71,40.72,60133.0,32.6407,32.6968,32.6246,32.6326,60133.0
2018-04-11 12:35:00,40.72,40.79,40.72,40.77,38054.0,32.6326,32.6887,32.6326,32.6727,38054.0
2018-04-11 12:40:00,40.77,40.85,40.77,40.85,36876.0,32.6727,32.7368,32.6727,32.7368,36876.0
2018-04-11 12:45:00,40.85,40.91,40.81,40.9,61583.0,32.7368,32.7849,32.7048,32.7769,61583.0
2018-04-11 12:50:00,40.91,40.91,40.83,40.86,51480.0,32.7849,32.7849,32.7208,32.7448,51480.0
2018-04-11 12:55:00,40.85,40.87,40.82,40.82,46777.0,32.7368,32.7528,32.7128,32.7128,46777.0
2018-04-11 13:00:00,40.83,40.84,40.72,40.75,76030.0,32.7208,32.7288,32.6326,32.6567,76030.0
2018-04-11 13:05:00,40.75,40.8,40.74,40.77,54485.0,32.6567,32.6968,32.6487,32.6727,54485.0
2018-04-11 13:10:00,40.77,40.8,40.7,40.73,64733.0,32.6727,32.6968,32.6166,32.6407,64733.0
2018-04-11 13:15:00,40.74,40.75,40.65,40.73,57011.0,32.6487,32.6567,32.5765,32.6407,57011.0
2018-04-11 13:20:00,40.72,40.76,40.7,40.73,34849.0,32.6326,32.6647,32.6166,32.6407,34849.0
2018-04-11 13:25:00,40.73,40.8,40.71,40.79,55380.0,32.6407,32.6968,32.6246,32.6887,55380.0
2018-04-11 13:30:00,40.79,40.83,40.77,40.8,46261.0,32.6887,32.7208,32.6727,32.6968,46261.0
2018-04-11 13:35:00,40.79,40.8,40.75,40.77,30896.0,32.6887,32.6968,32.6567,32.6727,30896.0
2018-04-11 13:40:00,40.77,40.8,40.74,40.75,33049.0,32.6727,32.6968,32.6487,32.6567,33049.0
2018-04-11 13:45:00,40.74,40.83,40.74,40.79,59173.0,32.6487,32.7208,32.6487,32.6887,59173.0
2018-04-11 13:50:00,40.79,40.81,40.77,40.81,31643.0,32.6887,32.7048,32.6727,32.7048,31643.0
2018-04-11 13:55:00,40.81,40.87,40.8,40.87,35710.0,32.7048,32.7528,32.6968,32.7528,35710.0
2018-04-11 14:00:00,40.88,40.89,40.69,40.77,66151.0,32.7609,32.7689,32.6086,32.6727,66151.0
2018-04-11 14:05:00,40.77,40.78,40.53,40.62,61730.0,32.6727,32.6807,32.4804,32.5525,61730.0
2018-04-11 14:10:00,40.61,40.61,40.42,40.46,102296.0,32.5445,32.5445,32.3922,32.4243,102296.0
2018-04-11 14:15:00,40.46,40.62,40.43,40.61,85932.0,32.4243,32.5525,32.4002,32.5445,85932.0
2018-04-11 14:20:00,40.62,40.7,40.61,40.67,48234.0,32.5525,32.6166,32.5445,32.5926,48234.0
2018-04-11 14:25:00,40.68,40.68,40.6,40.62,43687.0,32.6006,32.6006,32.5365,32.5525,43687.0
2018-04-11 14:30:00,40.62,40.67,40.59,40.65,40227.0,32.5525,32.5926,32.5285,32.5765,40227.0
2018-04-11 14:35:00,40.64,40.68,40.64,40.65,32025.0,32.5685,32.6006,32.5685,32.5765,32025.0
2018-04-11 14:40:00,40.65,40.68,40.62,40.63,44745.0,32.5765,32.6006,32.5525,32.5605,44745.0
2018-04-11 14:45:00,40.63,40.65,40.61,40.62,30706.0,32.5605,32.5765,32.5445,32.5525,30706.0
2018-04-11 14:50:00,40.61,40.74,40.58,40.72,92968.0,32.5445,32.6487,32.5204,32.6326,92968.0
2018-04-11 14:55:00,40.73,40.73,40.63,40.71,95414.0,32.6407,32.6407,32.5605,32.6246,95414.0
2018-04-11 15:00:00,40.71,40.71,40.62,40.65,56622.0,32.6246,32.6246,32.5525,32.5765,56622.0
2018-04-11 15:05:00,40.66,40.75,40.66,40.71,73654.0,32.5846,32.6567,32.5846,32.6246,73654.0
2018-04-11 15:10:00,40.7,40.71,40.59,40.59,33861.0,32.6166,32.6246,32.5285,32.5285,33861.0
2018-04-11 15:15:00,40.59,40.6,40.56,40.59,33491.0,32.5285,32.5365,32.5044,32.5285,33491.0
2018-04-11 15:20:00,40.59,40.62,40.55,40.62,37726.0,32.5285,32.5525,32.4964,32.5525,37726.0
2018-04-11 15:25:00,40.62,40.66,40.61,40.66,47369.0,32.5525,32.5846,32.5445,32.5846,47369.0
2018-04-11 15:30:00,40.66,40.7,40.65,40.7,50878.0,32.5846,32.6166,32.5765,32.6166,50878.0
2018-04-11 15:35:00,40.7,40.78,40.69,40.76,86301.0,32.6166,32.6807,32.6086,32.6647,86301.0
2018-04-11 15:40:00,40.76,40.79,40.74,40.78,144279.0,32.6647,32.6887,32.6487,32.6807,144279.0
2018-04-11 15:45:00,40.78,40.79,40.69,40.7,157571.0,32.6807,32.6887,32.6086,32.6166,157571.0
2018-04-11 15:50:00,40.69,40.75,40.67,40.74,367015.0,32.6086,32.6567,32.5926,32.6487,367015.0
2018-04-11 15:55:00,40.74,40.75,40.61,40.65,523353.0,32.6487,32.6567,32.5445,32.5765,523353.0
2018-04-12 09:30:00,40.31,40.31,39.91,39.99,160491.0,32.3041,32.3041,31.9835,32.0476,160491.0
2018-04-12 09:35:00,39.95,39.98,39.85,39.88,77978.0,32.0156,32.0396,31.9354,31.9595,77978.0
2018-04-12 09:40:00,39.89,40.02,39.83,40.02,94404.0,31.9675,32.0717,31.9194,32.0717,94404.0
2018-04-12 09:45:00,40.02,40.15,39.96,40.14,102785.0,32.0717,32.1758,32.0236,32.1678,102785.0
2018-04-12 09:50:00,40.14,40.23,40.05,40.2,178894.0,32.1678,32.24,32.0957,32.2159,178894.0
2018-04-12 09:55:00,40.19,40.25,40.15,40.23,131753.0,32.2079,32.256,32.1758,32.24,131753.0
2018-04-12 10:00:00,40.22,40.38,40.21,40.35,67990.0,32.2319,32.3602,32.2239,32.3361,67990.0
2018-04-12 10:05:00,40.35,40.39,40.33,40.39,115674.0,32.3361,32.3682,32.3201,32.3682,115674.0
2018-04-12 10:10:00,40.39,40.39,40.2,40.28,87218.0,32.3682,32.3682,32.2159,32.28,87218.0
2018-04-12 10:15:00,40.29,40.34,40.26,40.33,104437.0,32.288,32.3281,32.264,32.3201,104437.0
2018-04-12 10:20:00,40.33,40.43,40.31,40.36,69933.0,32.3201,32.4002,32.3041,32.3441,69933.0
2018-04-12 10:25:00,40.35,40.41,40.3,40.38,60677.0,32.3361,32.3842,32.2961,32.3602,60677.0
2018-04-12 10:30:00,40.38,40.41,40.35,40.36,41145.0,32.3602,32.3842,32.3361,32.3441,41145.0
2018-04-12 10:35:00,40.36,40.42,40.33,40.36,45652.0,32.3441,32.3922,32.3201,32.3441,45652.0
2018-04-12 10:40:00,40.36,40.37,40.3,40.34,56882.0,32.3441,32.3522,32.2961,32.3281,56882.0
2018-04-12 10:45:00,40.34,40.39,40.28,40.3,139388.0,32.3281,32.3682,32.28,32.2961,139388.0
2018-04-12 10:50:00,40.29,40.31,40.25,40.28,63245.0,32.288,32.3041,32.256,32.28,63245.0
2018-04-12 10:55:00,40.27,40.31,40.21,40.21,62212.0,32.272,32.3041,32.2239,32.2239,62212.0
2018-04-12 11:00:00,40.21,40.34,40.21,40.34,59162.0,32.2239,32.3281,32.2239,32.3281,59162.0
2018-04-12 11:05:00,40.34,40.35,40.27,40.29,50575.0,32.3281,32.3361,32.272,32.288,50575.0
2018-04-12 11:10:00,40.29,40.33,40.27,40.33,40729.0,32.288,32.3201,32.272,32.3201,40729.0
2018-04-12 11:15:00,40.33,40.35,40.31,40.33,37736.0,32.3201,32.3361,32.3041,32.3201,37736.0
2018-04-12 11:20:00,40.33,40.33,40.25,40.27,124253.0,32.3201,32.3201,32.256,32.272,124253.0
2018-04-12 11:25:00,40.27,40.3,40.23,40.24,51780.0,32.272,32.2961,32.24,32.248,51780.0
2018-04-12 11:30:00,40.23,40.25,40.18,40.25,51677.0,32.24,32.256,32.1999,32.256,51677.0
2018-04-12 11:35:00,40.24,40.27,40.23,40.26,36158.0,32.248,32.272,32.24,32.264,36158.0
2018-04-12 11:40:00,40.26,40.28,40.22,40.28,30027.0,32.264,32.28,32.2319,32.28,30027.0
2018-04-12 11:45:00,40.27,40.3,40.24,40.29,38909.0,32.272,32.2961,32.248,32.288,38909.0
2018-04-12 11:50:00,40.29,40.3,40.27,40.28,48921.0,32.288,32.2961,32.272,32.28,48921.0
2018-04-12 11:55:00,40.29,40.32,40.27,40.29,87636.0,32.288,32.3121,32.272,32.288,87636.0
2018-04-12 12:00:00,40.29,40.29,40.23,40.24,43483.0,32.288,32.288,32.24,32.248,43483.0
2018-04-12 12:05:00,40.24,40.25,40.18,40.22,42581.0,32.248,32.256,32.1999,32.2319,42581.0
2018-04-12 12:10:00,40.21,40.25,40.21,40.23,39998.0,32.2239,32.256,32.2239,32.24,39998.0
2018-04-12 12:15:00,40.23,40.3,40.23,40.29,12475.0,32.24,32.2961,32.24,32.288,12475.0
2018-04-12 12:20:00,40.29,40.31,40.28,40.3,18639.0,32.288,32.3041,32.28,32.2961,18639.0
2018-04-12 12:25:00,40.3,40.34,40.3,40.33,11802.0,32.2961,32.3281,32.2961,32.3201,11802.0
2018-04-12 12:30:00,40.34,40.34,40.31,40.32,25334.0,32.3281,32.3281,32.3041,32.3121,25334.0
2018-04-12 12:35:00,40.32,40.35,40.3,40.34,23863.0,32.3121,32.3361,32.2961,32.3281,23863.0
2018-04-12 12:40:00,40.34,40.41,40.34,40.39,22504.0,32.3281,32.3842,32.3281,32.3682,22504.0
2018-04-12 12:45:00,40.4,40.42,40.37,40.41,21139.0,32.3762,32.3922,32.3522,32.3842,21139.0
2018-04-12 12:50:00,40.42,40.46,40.4,40.43,40693.0,32.3922,32.4243,32.3762,32.4002,40693.0
2018-04-12 12:55:00,40.44,40.5,40.42,40.49,29390.0,32.4082,32.4563,32.3922,32.4483,29390.0
2018-04-12 13:00:00,40.5,40.57,40.5,40.56,62274.0,32.4563,32.5124,32.4563,32.5044,62274.0
2018-04-12 13:05:00,40.57,40.62,40.56,40.62,57272.0,32.5124,32.5525,32.5044,32.5525,57272.0
2018-04-12 13:10:00,40.61,40.64,40.58,40.64,40855.0,32.5445,32.5685,32.5204,32.5685,40855.0
2018-04-12 13:15:00,40.64,40.68,40.63,40.66,65392.0,32.5685,32.6006,32.5605,32.5846,65392.0
2018-04-12 13:20:00,40.66,40.7,40.63,40.7,74460.0,32.5846,32.6166,32.5605,32.6166,74460.0
2018-04-12 13:25:00,40.71,40.72,40.67,40.7,59600.0,32.6246,32.6326,32.5926,32.6166,59600.0
2018-04-12 13:30:00,40.7,40.72,40.59,40.59,71164.0,32.6166,32.6326,32.5285,32.5285,71164.0
2018-04-12 13:35:00,40.6,40.6,40.5,40.51,33692.0,32.5365,32.5365,32.4563,32.4643,33692.0
2018-04-12 13:40:00,40.51,40.57,40.48,40.54,49713.0,32.4643,32.5124,32.4403,32.4884,49713.0
2018-04-12 13:45:00,40.54,40.62,40.53,40.59,38526.0,32.4884,32.5525,32.4804,32.5285,38526.0
2018-04-12 13:50:00,40.59,40.63,40.59,40.59,19486.0,32.5285,32.5605,32.5285,32.5285,19486.0
2018-04-12 13:55:00,40.6,40.62,40.56,40.56,30598.0,32.5365,32.5525,32.5044,32.5044,30598.0
2018-04-12 14:00:00,40.56,40.62,40.53,40.62,37301.0,32.5044,32.5525,32.4804,32.5525,37301.0
2018-04-12 14:05:00,40.62,40.74,40.62,40.66,34912.0,32.5525,32.6487,32.5525,32.5846,34912.0
2018-04-12 14:10:00,40.67,40.69,40.58,40.6,26625.0,32.5926,32.6086,32.5204,32.5365,26625.0
2018-04-12 14:15:00,40.6,40.62,40.51,40.51,22880.0,32.5365,32.5525,32.4643,32.4643,22880.0
2018-04-12 14:20:00,40.52,40.56,40.51,40.54,20064.0,32.4724,32.5044,32.4643,32.4884,20064.0
2018-04-12 14:25:00,40.55,40.57,40.54,40.56,28328.0,32.4964,32.5124,32.4884,32.5044,28328.0
2018-04-12 14:30:00,40.56,40.58,40.54,40.57,22394.0,32.5044,32.5204,32.4884,32.5124,22394.0
2018-04-12 14:35:00,40.57,40.58,40.53,40.53,24175.0,32.5124,32.5204,32.4804,32.4804,24175.0
2018-04-12 14:40:00,40.53,40.55,40.53,40.55,18374.0,32.4804,32.4964,32.4804,32.4964,18374.0
2018-04-12 14:45:00,40.55,40.57,40.55,40.56,20740.0,32.4964,32.5124,32.4964,32.5044,20740.0
2018-04-12 14:50:00,40.56,40.61,40.56,40.59,31350.0,32.5044,32.5445,32.5044,32.5285,31350.0
2018-04-12 14:55:00,40.59,40.59,40.55,40.55,22238.0,32.5285,32.5285,32.4964,32.4964,22238.0
2018-04-12 15:00:00,40.55,40.56,40.52,40.54,29645.0,32.4964,32.5044,32.4724,32.4884,29645.0
2018-04-12 15:05:00,40.53,40.54,40.49,40.49,19078.0,32.4804,32.4884,32.4483,32.4483,19078.0
2018-04-12 15:10:00,40.5,40.51,40.48,40.48,27966.0,32.4563,32.4643,32.4403,32.4403,27966.0
2018-04-12 15:15:00,40.49,40.51,40.48,40.51,26489.0,32.4483,32.4643,32.4403,32.4643,26489.0
2018-04-12 15:20:00,40.51,40.54,40.49,40.5,43142.0,32.4643,32.4884,32.4483,32.4563,43142.0
2018-04-12 15:25:00,40.5,40.51,40.44,40.44,34933.0,32.4563,32.4643,32.4082,32.4082,34933.0
2018-04-12 15:30:00,40.44,40.47,40.43,40.45,57130.0,32.4082,32.4323,32.4002,32.4163,57130.0
2018-04-12 15:35:00,40.45,40.46,40.42,40.45,36524.0,32.4163,32.4243,32.3922,32.4163,36524.0
2018-04-12 15:40:00,40.45,40.52,40.42,40.52,76881.0,32.4163,32.4724,32.3922,32.4724,76881.0
2018-04-12 15:45:00,40.52,40.53,40.48,40.49,79052.0,32.4724,32.4804,32.4403,32.4483,79052.0
2018-04-12 15:50:00,40.49,40.53,40.49,40.51,117947.0,32.4483,32.4804,32.4483,32.4643,117947.0
2018-04-12 15:55:00,40.51,40.51,40.38,40.39,330280.0,32.4643,32.4643,32.3602,32.3682,330280.0
2018-04-13 09:30:00,40.88,41.27,40.88,41.15,293090.0,32.7609,33.0734,32.7609,32.9772,293090.0
2018-04-13 09:35:00,41.15,41.24,40.96,41.2,68582.0,32.9772,33.0494,32.825,33.0173,68582.0
2018-04-13 09:40:00,41.2,41.31,41.16,41.3,86974.0,33.0173,33.1055,32.9853,33.0974,86974.0
2018-04-13 09:45:00,41.29,41.4,41.25,41.35,90136.0,33.0894,33.1776,33.0574,33.1375,90136.0
2018-04-13 09:50:00,41.36,41.43,41.28,41.3,73470.0,33.1455,33.2016,33.0814,33.0974,73470.0
2018-04-13 09:55:00,41.3,41.53,41.3,41.51,104872.0,33.0974,33.2818,33.0974,33.2657,104872.0
2018-04-13 10:00:00,41.49,41.71,41.46,41.7,124311.0,33.2497,33.426,33.2257,33.418,124311.0
2018-04-13 10:05:00,41.7,41.73,41.55,41.65,113110.0,33.418,33.442,33.2978,33.3779,113110.0
2018-04-13 10:10:00,41.65,41.66,41.52,41.63,82432.0,33.3779,33.3859,33.2738,33.3619,82432.0
2018-04-13 10:15:00,41.64,41.72,41.61,41.7,46323.0,33.3699,33.434,33.3459,33.418,46323.0
2018-04-13 10:20:00,41.69,41.69,41.59,41.6,76954.0,33.41,33.41,33.3298,33.3379,76954.0
2018-04-13 10:25:00,41.6,41.6,41.5,41.52,44967.0,33.3379,33.3379,33.2577,33.2738,44967.0
2018-04-13 10:30:00,41.51,41.79,41.49,41.78,79899.0,33.2657,33.4901,33.2497,33.4821,79899.0
2018-04-13 10:35:00,41.77,41.85,41.76,41.81,105596.0,33.4741,33.5382,33.4661,33.5062,105596.0
2018-04-13 10:40:00,41.8,41.81,41.73,41.79,61287.0,33.4981,33.5062,33.442,33.4901,61287.0
2018-04-13 10:45:00,41.8,41.92,41.78,41.91,118622.0,33.4981,33.5943,33.4821,33.5863,118622.0
2018-04-13 10:50:00,41.91,41.97,41.85,41.85,95019.0,33.5863,33.6344,33.5382,33.5382,95019.0
2018-04-13 10:55:00,41.86,41.94,41.85,41.94,49836.0,33.5462,33.6103,33.5382,33.6103,49836.0
2018-04-13 11:00:00,41.93,41.96,41.9,41.94,51065.0,33.6023,33.6264,33.5783,33.6103,51065.0
2018-04-13 11:05:00,41.94,41.98,41.86,41.87,67583.0,33.6103,33.6424,33.5462,33.5542,67583.0
2018-04-13 11:10:00,41.86,41.9,41.83,41.86,47422.0,33.5462,33.5783,33.5222,33.5462,47422.0
2018-04-13 11:15:00,41.85,41.95,41.83,41.94,24349.0,33.5382,33.6183,33.5222,33.6103,24349.0
2018-04-13 11:20:00,41.93,41.95,41.88,41.93,45240.0,33.6023,33.6183,33.5623,33.6023,45240.0
2018-04-13 11:25:00,41.93,41.93,41.87,41.9,29906.0,33.6023,33.6023,33.5542,33.5783,29906.0
2018-04-13 11:30:00,41.89,41.93,41.88,41.92,22111.0,33.5703,33.6023,33.5623,33.5943,22111.0
2018-04-13 11:35:00,41.92,41.94,41.9,41.93,32284.0,33.5943,33.6103,33.5783,33.6023,32284.0
2018-04-13 11:40:00,41.93,41.96,41.89,41.89,32437.0,33.6023,33.6264,33.5703,33.5703,32437.0
2018-04-13 11:45:00,41.89,41.91,41.88,41.9,22668.0,33.5703,33.5863,33.5623,33.5783,22668.0
2018-04-13 11:50:00,41.91,41.94,41.82,41.89,56231.0,33.5863,33.6103,33.5142,33.5703,56231.0
2018-04-13 11:55:00,41.89,41.89,41.83,41.87,45052.0,33.5703,33.5703,33.5222,33.5542,45052.0
2018-04-13 12:00:00,41.87,41.87,41.8,41.82,56979.0,33.5542,33.5542,33.4981,33.5142,56979.0
2018-04-13 12:05:00,41.81,41.83,41.76,41.81,35296.0,33.5062,33.5222,33.4661,33.5062,35296.0
2018-04-13 12:10:00,41.81,41.85,41.81,41.84,12725.0,33.5062,33.5382,33.5062,33.5302,12725.0
2018-04-13 12:15:00,41.84,41.9,41.83,41.89,26985.0,33.5302,33.5783,33.5222,33.5703,26985.0
2018-04-13 12:20:00,41.89,41.89,41.84,41.84,21248.0,33.5703,33.5703,33.5302,33.5302,21248.0
2018-04-13 12:25:00,41.84,41.88,41.84,41.87,19683.0,33.5302,33.5623,33.5302,33.5542,19683.0
2018-04-13 12:30:00,41.87,41.89,41.87,41.87,15192.0,33.5542,33.5703,33.5542,33.5542,15192.0
2018-04-13 12:35:00,41.88,41.91,41.86,41.88,42911.0,33.5623,33.5863,33.5462,33.5623,42911.0
2018-04-13 12:40:00,41.88,41.89,41.81,41.82,28533.0,33.5623,33.5703,33.5062,33.5142,28533.0
2018-04-13 12:45:00,41.83,41.84,41.77,41.81,25869.0,33.5222,33.5302,33.4741,33.5062,25869.0
2018-04-13 12:50:00,41.8,41.81,41.73,41.73,30053.0,33.4981,33.5062,33.442,33.442,30053.0
2018-04-13 12:55:00,41.73,41.81,41.72,41.8,30985.0,33.442,33.5062,33.434,33.4981,30985.0
2018-04-13 13:00:00,41.8,41.81,41.76,41.78,14425.0,33.4981,33.5062,33.4661,33.4821,14425.0
2018-04-13 13:05:00,41.78,41.81,41.77,41.81,18650.0,33.4821,33.5062,33.4741,33.5062,18650.0
2018-04-13 13:10:00,41.8,41.82,41.79,41.82,22566.0,33.4981,33.5142,33.4901,33.5142,22566.0
2018-04-13 13:15:00,41.81,41.83,41.74,41.78,77120.0,33.5062,33.5222,33.4501,33.4821,77120.0
2018-04-13 13:20:00,41.79,41.8,41.76,41.78,13469.0,33.4901,33.4981,33.4661,33.4821,13469.0
2018-04-13 13:25:00,41.78,41.83,41.76,41.81,35874.0,33.4821,33.5222,33.4661,33.5062,35874.0
2018-04-13 13:30:00,41.82,41.83,41.81,41.82,23579.0,33.5142,33.5222,33.5062,33.5142,23579.0
2018-04-13 13:35:00,41.81,41.86,41.81,41.85,21687.0,33.5062,33.5462,33.5062,33.5382,21687.0
2018-04-13 13:40:00,41.86,41.86,41.8,41.83,15475.0,33.5462,33.5462,33.4981,33.5222,15475.0
2018-04-13 13:45:00,41.83,41.86,41.77,41.77,53874.0,33.5222,33.5462,33.4741,33.4741,53874.0
2018-04-13 13:50:00,41.77,41.77,41.7,41.73,36494.0,33.4741,33.4741,33.418,33.442,36494.0
2018-04-13 13:55:00,41.73,41.75,41.7,41.75,24999.0,33.442,33.4581,33.418,33.4581,24999.0
2018-04-13 14:00:00,41.74,41.78,41.72,41.77,19433.0,33.4501,33.4821,33.434,33.4741,19433.0
2018-04-13 14:05:00,41.76,41.77,41.75,41.77,8635.0,33.4661,33.4741,33.4581,33.4741,8635.0
2018-04-13 14:10:00,41.77,41.78,41.76,41.77,18035.0,33.4741,33.4821,33.4661,33.4741,18035.0
2018-04-13 14:15:00,41.77,41.77,41.76,41.77,22239.0,33.4741,33.4741,33.4661,33.4741,22239.0
2018-04-13 14:20:00,41.77,41.78,41.74,41.75,18871.0,33.4741,33.4821,33.4501,33.4581,18871.0
2018-04-13 14:25:00,41.75,41.78,41.74,41.77,10769.0,33.4581,33.4821,33.4501,33.4741,10769.0
2018-04-13 14:30:00,41.77,41.78,41.74,41.75,20550.0,33.4741,33.4821,33.4501,33.4581,20550.0
2018-04-13 14:35:00,41.74,41.74,41.59,41.61,83187.0,33.4501,33.4501,33.3298,33.3459,83187.0
2018-04-13 14:40:00,41.62,41.64,41.6,41.6,17931.0,33.3539,33.3699,33.3379,33.3379,17931.0
2018-04-13 14:45:00,41.6,41.63,41.59,41.61,28153.0,33.3379,33.3619,33.3298,33.3459,28153.0
2018-04-13 14:50:00,41.61,41.61,41.57,41.6,24017.0,33.3459,33.3459,33.3138,33.3379,24017.0
2018-04-13 14:55:00,41.58,41.62,41.56,41.62,17921.0,33.3218,33.3539,33.3058,33.3539,17921.0
2018-04-13 15:00:00,41.62,41.65,41.6,41.63,34656.0,33.3539,33.3779,33.3379,33.3619,34656.0
2018-04-13 15:05:00,41.62,41.66,41.6,41.65,28648.0,33.3539,33.3859,33.3379,33.3779,28648.0
2018-04-13 15:10:00,41.65,41.68,41.65,41.66,22660.0,33.3779,33.402,33.3779,33.3859,22660.0
2018-04-13 15:15:00,41.66,41.66,41.61,41.62,36142.0,33.3859,33.3859,33.3459,33.3539,36142.0
2018-04-13 15:20:00,41.63,41.64,41.59,41.59,32193.0,33.3619,33.3699,33.3298,33.3298,32193.0
2018-04-13 15:25:00,41.59,41.62,41.59,41.61,28085.0,33.3298,33.3539,33.3298,33.3459,28085.0
2018-04-13 15:30:00,41.6,41.68,41.59,41.66,64659.0,33.3379,33.402,33.3298,33.3859,64659.0
2018-04-13 15:35:00,41.67,41.75,41.66,41.75,89644.0,33.394,33.4581,33.3859,33.4581,89644.0
2018-04-13 15:40:00,41.75,41.75,41.66,41.66,73408.0,33.4581,33.4581,33.3859,33.3859,73408.0
2018-04-13 15:45:00,41.66,41.72,41.64,41.69,117985.0,33.3859,33.434,33.3699,33.41,117985.0
2018-04-13 15:50:00,41.69,41.71,41.63,41.64,119659.0,33.41,33.426,33.3619,33.3699,119659.0
2018-04-13 15:55:00,41.64,41.66,41.58,41.61,393871.0,33.3699,33.3859,33.3218,33.3459,393871.0
2018-04-16 09:30:00,41.75,41.75,41.55,41.56,99188.0,33.4581,33.4581,33.2978,33.3058,99188.0
2018-04-16 09:35:00,41.58,41.62,41.48,41.48,59319.0,33.3218,33.3539,33.2417,33.2417,59319.0
2018-04-16 09:40:00,41.48,41.65,41.48,41.61,58610.0,33.2417,33.3779,33.2417,33.3459,58610.0
2018-04-16 09:45:00,41.61,41.8,41.59,41.79,50190.0,33.3459,33.4981,33.3298,33.4901,50190.0
2018-04-16 09:50:00,41.79,41.83,41.64,41.67,83657.0,33.4901,33.5222,33.3699,33.394,83657.0
2018-04-16 09:55:00,41.66,41.7,41.62,41.64,41725.0,33.3859,33.418,33.3539,33.3699,41725.0
2018-04-16 10:00:00,41.65,41.76,41.64,41.67,43180.0,33.3779,33.4661,33.3699,33.394,43180.0
2018-04-16 10:05:00,41.68,41.75,41.68,41.73,65590.0,33.402,33.4581,33.402,33.442,65590.0
2018-04-16 10:10:00,41.73,41.83,41.73,41.77,52788.0,33.442,33.5222,33.442,33.4741,52788.0
2018-04-16 10:15:00,41.77,41.86,41.74,41.81,54364.0,33.4741,33.5462,33.4501,33.5062,54364.0
2018-04-16 10:20:00,41.81,41.82,41.73,41.73,41861.0,33.5062,33.5142,33.442,33.442,41861.0
2018-04-16 10:25:00,41.73,41.76,41.7,41.7,34698.0,33.442,33.4661,33.418,33.418,34698.0
2018-04-16 10:30:00,41.71,41.71,41.53,41.64,68727.0,33.426,33.426,33.2818,33.3699,68727.0
2018-04-16 10:35:00,41.65,41.69,41.61,41.62,34295.0,33.3779,33.41,33.3459,33.3539,34295.0
2018-04-16 10:40:00,41.61,41.67,41.6,41.63,31531.0,33.3459,33.394,33.3379,33.3619,31531.0
2018-04-16 10:45:00,41.63,41.65,41.59,41.64,28745.0,33.3619,33.3779,33.3298,33.3699,28745.0
2018-04-16 10:50:00,41.65,41.65,41.59,41.59,26820.0,33.3779,33.3779,33.3298,33.3298,26820.0
2018-04-16 10:55:00,41.58,41.58,41.47,41.53,54675.0,33.3218,33.3218,33.2337,33.2818,54675.0
2018-04-16 11:00:00,41.53,41.55,41.46,41.5,97479.0,33.2818,33.2978,33.2257,33.2577,97479.0
2018-04-16 11:05:00,41.51,41.53,41.47,41.48,35974.0,33.2657,33.2818,33.2337,33.2417,35974.0
2018-04-16 11:10:00,41.48,41.51,41.36,41.36,93839.0,33.2417,33.2657,33.1455,33.1455,93839.0
2018-04-16 11:15:00,41.36,41.41,41.33,41.4,56813.0,33.1455,33.1856,33.1215,33.1776,56813.0
2018-04-16 11:20:00,41.4,41.43,41.38,41.4,45369.0,33.1776,33.2016,33.1616,33.1776,45369.0
2018-04-16 11:25:00,41.39,41.47,41.37,41.4,52793.0,33.1696,33.2337,33.1535,33.1776,52793.0
2018-04-16 11:30:00,41.41,41.43,41.31,41.37,32196.0,33.1856,33.2016,33.1055,33.1535,32196.0
2018-04-16 11:35:00,41.37,41.42,41.36,41.41,24282.0,33.1535,33.1936,33.1455,33.1856,24282.0
2018-04-16 11:40:00,41.41,41.41,41.23,41.25,88344.0,33.1856,33.1856,33.0413,33.0574,88344.0
2018-04-16 11:45:00,41.27,41.27,41.17,41.25,39002.0,33.0734,33.0734,32.9933,33.0574,39002.0
2018-04-16 11:50:00,41.25,41.31,41.23,41.26,24936.0,33.0574,33.1055,33.0413,33.0654,24936.0
2018-04-16 11:55:00,41.26,41.32,41.26,41.31,20631.0,33.0654,33.1135,33.0654,33.1055,20631.0
2018-04-16 12:00:00,41.31,41.31,41.17,41.21,34884.0,33.1055,33.1055,32.9933,33.0253,34884.0
2018-04-16 12:05:00,41.21,41.31,41.21,41.3,17351.0,33.0253,33.1055,33.0253,33.0974,17351.0
2018-04-16 12:10:00,41.3,41.31,41.24,41.25,29303.0,33.0974,33.1055,33.0494,33.0574,29303.0
2018-04-16 12:15:00,41.24,41.29,41.23,41.29,15998.0,33.0494,33.0894,33.0413,33.0894,15998.0
2018-04-16 12:20:00,41.29,41.33,41.27,41.27,31661.0,33.0894,33.1215,33.0734,33.0734,31661.0
2018-04-16 12:25:00,41.27,41.34,41.26,41.3,25228.0,33.0734,33.1295,33.0654,33.0974,25228.0
2018-04-16 12:30:00,41.29,41.33,41.26,41.33,22750.0,33.0894,33.1215,33.0654,33.1215,22750.0
2018-04-16 12:35:00,41.33,41.34,41.28,41.28,20359.0,33.1215,33.1295,33.0814,33.0814,20359.0
2018-04-16 12:40:00,41.29,41.33,41.28,41.28,18643.0,33.0894,33.1215,33.0814,33.0814,18643.0
2018-04-16 12:45:00,41.28,41.35,41.27,41.34,20802.0,33.0814,33.1375,33.0734,33.1295,20802.0
2018-04-16 12:50:00,41.34,41.35,41.31,41.31,20870.0,33.1295,33.1375,33.1055,33.1055,20870.0
2018-04-16 12:55:00,41.31,41.32,41.26,41.31,23216.0,33.1055,33.1135,33.0654,33.1055,23216.0
2018-04-16 13:00:00,41.31,41.32,41.25,41.29,27435.0,33.1055,33.1135,33.0574,33.0894,27435.0
2018-04-16 13:05:00,41.28,41.3,41.25,41.27,22423.0,33.0814,33.0974,33.0574,33.0734,22423.0
2018-04-16 13:10:00,41.27,41.29,41.26,41.27,18536.0,33.0734,33.0894,33.0654,33.0734,18536.0
2018-04-16 13:15:00,41.27,41.28,41.23,41.27,28438.0,33.0734,33.0814,33.0413,33.0734,28438.0
2018-04-16 13:20:00,41.27,41.27,41.21,41.23,25298.0,33.0734,33.0734,33.0253,33.0413,25298.0
2018-04-16 13:25:00,41.22,41.3,41.19,41.27,20612.0,33.0333,33.0974,33.0093,33.0734,20612.0
2018-04-16 13:30:00,41.27,41.3,41.24,41.28,17441.0,33.0734,33.0974,33.0494,33.0814,17441.0
2018-04-16 13:35:00,41.28,41.32,41.27,41.27,22521.0,33.0814,33.1135,33.0734,33.0734,22521.0
2018-04-16 13:40:00,41.27,41.27,41.19,41.2,27495.0,33.0734,33.0734,33.0093,33.0173,27495.0
2018-04-16 13:45:00,41.2,41.22,41.16,41.19,22393.0,33.0173,33.0333,32.9853,33.0093,22393.0
2018-04-16 13:50:00,41.18,41.19,41.12,41.14,23379.0,33.0013,33.0093,32.9532,32.9692,23379.0
2018-04-16 13:55:00,41.14,41.19,41.14,41.16,15873.0,32.9692,33.0093,32.9692,32.9853,15873.0
2018-04-16 14:00:00,41.16,41.19,41.13,41.15,28101.0,32.9853,33.0093,32.9612,32.9772,28101.0
2018-04-16 14:05:00,41.15,41.21,41.14,41.18,25998.0,32.9772,33.0253,32.9692,33.0013,25998.0
2018-04-16 14:10:00,41.17,41.19,41.16,41.16,16290.0,32.9933,33.0093,32.9853,32.9853,16290.0
2018-04-16 14:15:00,41.17,41.25,41.16,41.25,31076.0,32.9933,33.0574,32.9853,33.0574,31076.0
2018-04-16 14:20:00,41.25,41.3,41.25,41.27,28376.0,33.0574,33.0974,33.0574,33.0734,28376.0
2018-04-16 14:25:00,41.27,41.28,41.23,41.23,20505.0,33.0734,33.0814,33.0413,33.0413,20505.0
2018-04-16 14:30:00,41.23,41.24,41.21,41.22,21651.0,33.0413,33.0494,33.0253,33.0333,21651.0
2018-04-16 14:35:00,41.22,41.24,41.17,41.19,33508.0,33.0333,33.0494,32.9933,33.0093,33508.0
2018-04-16 14:40:00,41.19,41.27,41.19,41.25,25317.0,33.0093,33.0734,33.0093,33.0574,25317.0
2018-04-16 14:45:00,41.25,41.25,41.22,41.22,20387.0,33.0574,33.0574,33.0333,33.0333,20387.0
2018-04-16 14:50:00,41.22,41.28,41.22,41.24,34405.0,33.0333,33.0814,33.0333,33.0494,34405.0
2018-04-16 14:55:00,41.23,41.31,41.23,41.3,37611.0,33.0413,33.1055,33.0413,33.0974,37611.0
2018-04-16 15:00:00,41.3,41.36,41.26,41.27,78146.0,33.0974,33.1455,33.0654,33.0734,78146.0
2018-04-16 15:05:00,41.27,41.28,41.25,41.27,29058.0,33.0734,33.0814,33.0574,33.0734,29058.0
2018-04-16 15:10:00,41.27,41.28,41.23,41.27,26386.0,33.0734,33.0814,33.0413,33.0734,26386.0
2018-04-16 15:15:00,41.26,41.29,41.25,41.27,28166.0,33.0654,33.0894,33.0574,33.0734,28166.0
2018-04-16 15:20:00,41.27,41.29,41.24,41.27,30764.0,33.0734,33.0894,33.0494,33.0734,30764.0
2018-04-16 15:25:00,41.27,41.32,41.27,41.31,25478.0,33.0734,33.1135,33.0734,33.1055,25478.0
2018-04-16 15:30:00,41.3,41.34,41.28,41.34,43279.0,33.0974,33.1295,33.0814,33.1295,43279.0
2018-04-16 15:35:00,41.34,41.36,41.32,41.34,26265.0,33.1295,33.1455,33.1135,33.1295,26265.0
2018-04-16 15:40:00,41.34,41.43,41.33,41.41,42232.0,33.1295,33.2016,33.1215,33.1856,42232.0
2018-04-16 15:45:00,41.41,41.43,41.37,41.41,70352.0,33.1856,33.2016,33.1535,33.1856,70352.0
2018-04-16 15:50:00,41.42,41.48,41.42,41.47,58341.0,33.1936,33.2417,33.1936,33.2337,58341.0
2018-04-16 15:55:00,41.47,41.47,41.41,41.42,167251.0,33.2337,33.2337,33.1856,33.1936,167251.0
2018-04-17 09:30:00,41.47,41.49,41.23,41.33,129422.0,33.2337,33.2497,33.0413,33.1215,129422.0
2018-04-17 09:35:00,41.31,41.57,41.28,41.52,70123.0,33.1055,33.3138,33.0814,33.2738,70123.0
2018-04-17 09:40:00,41.5,41.55,41.38,41.47,66000.0,33.2577,33.2978,33.1616,33.2337,66000.0
2018-04-17 09:45:00,41.48,41.53,41.42,41.46,47712.0,33.2417,33.2818,33.1936,33.2257,47712.0
2018-04-17 09:50:00,41.47,41.6,41.44,41.54,54613.0,33.2337,33.3379,33.2096,33.2898,54613.0
2018-04-17 09:55:00,41.54,41.63,41.54,41.59,50688.0,33.2898,33.3619,33.2898,33.3298,50688.0
2018-04-17 10:00:00,41.59,41.68,41.53,41.66,43466.0,33.3298,33.402,33.2818,33.3859,43466.0
2018-04-17 10:05:00,41.67,41.69,41.61,41.65,38319.0,33.394,33.41,33.3459,33.3779,38319.0
2018-04-17 10:10:00,41.65,41.79,41.64,41.77,70139.0,33.3779,33.4901,33.3699,33.4741,70139.0
2018-04-17 10:15:00,41.78,41.78,41.67,41.7,98915.0,33.4821,33.4821,33.394,33.418,98915.0
2018-04-17 10:20:00,41.69,41.71,41.58,41.59,61636.0,33.41,33.426,33.3218,33.3298,61636.0
2018-04-17 10:25:00,41.58,41.71,41.53,41.68,34012.0,33.3218,33.426,33.2818,33.402,34012.0
2018-04-17 10:30:00,41.67,41.67,41.54,41.57,44583.0,33.394,33.394,33.2898,33.3138,44583.0
2018-04-17 10:35:00,41.57,41.6,41.54,41.58,24023.0,33.3138,33.3379,33.2898,33.3218,24023.0
2018-04-17 10:40:00,41.57,41.57,41.48,41.48,25508.0,33.3138,33.3138,33.2417,33.2417,25508.0
2018-04-17 10:45:00,41.49,41.62,41.49,41.61,335659.0,33.2497,33.3539,33.2497,33.3459,335659.0
2018-04-17 10:50:00,41.6,41.64,41.59,41.62,24478.0,33.3379,33.3699,33.3298,33.3539,24478.0
2018-04-17 10:55:00,41.63,41.63,41.59,41.6,33019.0,33.3619,33.3619,33.3298,33.3379,33019.0
2018-04-17 11:00:00,41.6,41.61,41.55,41.59,32453.0,33.3379,33.3459,33.2978,33.3298,32453.0
2018-04-17 11:05:00,41.59,41.62,41.55,41.59,36146.0,33.3298,33.3539,33.2978,33.3298,36146.0
2018-04-17 11:10:00,41.6,41.61,41.56,41.58,14003.0,33.3379,33.3459,33.3058,33.3218,14003.0
2018-04-17 11:15:00,41.58,41.6,41.52,41.56,28942.0,33.3218,33.3379,33.2738,33.3058,28942.0
2018-04-17 11:20:00,41.56,41.57,41.47,41.51,40154.0,33.3058,33.3138,33.2337,33.2657,40154.0
2018-04-17 11:25:00,41.52,41.53,41.48,41.52,21106.0,33.2738,33.2818,33.2417,33.2738,21106.0
2018-04-17 11:30:00,41.52,41.53,41.49,41.5,12539.0,33.2738,33.2818,33.2497,33.2577,12539.0
2018-04-17 11:35:00,41.51,41.52,41.43,41.44,25462.0,33.2657,33.2738,33.2016,33.2096,25462.0
2018-04-17 11:40:00,41.44,41.5,41.44,41.44,22243.0,33.2096,33.2577,33.2096,33.2096,22243.0
2018-04-17 11:45:00,41.46,41.5,41.46,41.49,13287.0,33.2257,33.2577,33.2257,33.2497,13287.0
2018-04-17 11:50:00,41.5,41.55,41.47,41.55,18026.0,33.2577,33.2978,33.2337,33.2978,18026.0
2018-04-17 11:55:00,41.55,41.56,41.53,41.55,18230.0,33.2978,33.3058,33.2818,33.2978,18230.0
2018-04-17 12:00:00,41.55,41.61,41.55,41.61,35628.0,33.2978,33.3459,33.2978,33.3459,35628.0
2018-04-17 12:05:00,41.61,41.64,41.59,41.63,26784.0,33.3459,33.3699,33.3298,33.3619,26784.0
2018-04-17 12:10:00,41.63,41.63,41.6,41.63,19956.0,33.3619,33.3619,33.3379,33.3619,19956.0
2018-04-17 12:15:00,41.62,41.62,41.56,41.57,18319.0,33.3539,33.3539,33.3058,33.3138,18319.0
2018-04-17 12:20:00,41.57,41.63,41.57,41.62,32611.0,33.3138,33.3619,33.3138,33.3539,32611.0
2018-04-17 12:25:00,41.62,41.62,41.58,41.59,13764.0,33.3539,33.3539,33.3218,33.3298,13764.0
2018-04-17 12:30:00,41.59,41.59,41.56,41.57,14202.0,33.3298,33.3298,33.3058,33.3138,14202.0
2018-04-17 12:35:00,41.57,41.57,41.54,41.55,41855.0,33.3138,33.3138,33.2898,33.2978,41855.0
2018-04-17 12:40:00,41.56,41.64,41.55,41.64,48741.0,33.3058,33.3699,33.2978,33.3699,48741.0
2018-04-17 12:45:00,41.64,41.64,41.56,41.57,24543.0,33.3699,33.3699,33.3058,33.3138,24543.0
2018-04-17 12:50:00,41.56,41.58,41.53,41.55,30916.0,33.3058,33.3218,33.2818,33.2978,30916.0
2018-04-17 12:55:00,41.54,41.6,41.54,41.58,25012.0,33.2898,33.3379,33.2898,33.3218,25012.0
2018-04-17 13:00:00,41.57,41.58,41.55,41.56,30889.0,33.3138,33.3218,33.2978,33.3058,30889.0
2018-04-17 13:05:00,41.57,41.57,41.5,41.53,18336.0,33.3138,33.3138,33.2577,33.2818,18336.0
2018-04-17 13:10:00,41.52,41.56,41.52,41.56,11698.0,33.2738,33.3058,33.2738,33.3058,11698.0
2018-04-17 13:15:00,41.55,41.64,41.55,41.62,29051.0,33.2978,33.3699,33.2978,33.3539,29051.0
2018-04-17 13:20:00,41.62,41.62,41.57,41.59,32452.0,33.3539,33.3539,33.3138,33.3298,32452.0
2018-04-17 13:25:00,41.59,41.59,41.56,41.57,22169.0,33.3298,33.3298,33.3058,33.3138,22169.0
2018-04-17 13:30:00,41.57,41.6,41.56,41.56,41188.0,33.3138,33.3379,33.3058,33.3058,41188.0
2018-04-17 13:35:00,41.57,41.57,41.54,41.55,18574.0,33.3138,33.3138,33.2898,33.2978,18574.0
2018-04-17 13:40:00,41.55,41.56,41.53,41.54,17698.0,33.2978,33.3058,33.2818,33.2898,17698.0
2018-04-17 13:45:00,41.53,41.54,41.51,41.52,24991.0,33.2818,33.2898,33.2657,33.2738,24991.0
2018-04-17 13:50:00,41.51,41.55,41.5,41.55,41869.0,33.2657,33.2978,33.2577,33.2978,41869.0
2018-04-17 13:55:00,41.55,41.55,41.53,41.54,15134.0,33.2978,33.2978,33.2818,33.2898,15134.0
2018-04-17 14:00:00,41.53,41.54,41.5,41.52,38090.0,33.2818,33.2898,33.2577,33.2738,38090.0
2018-04-17 14:05:00,41.53,41.53,41.52,41.53,12140.0,33.2818,33.2818,33.2738,33.2818,12140.0
2018-04-17 14:10:00,41.52,41.53,41.47,41.48,41953.0,33.2738,33.2818,33.2337,33.2417,41953.0
2018-04-17 14:15:00,41.48,41.5,41.46,41.49,68832.0,33.2417,33.2577,33.2257,33.2497,68832.0
2018-04-17 14:20:00,41.5,41.5,41.47,41.47,20944.0,33.2577,33.2577,33.2337,33.2337,20944.0
2018-04-17 14:25:00,41.48,41.48,41.45,41.48,53902.0,33.2417,33.2417,33.2177,33.2417,53902.0
2018-04-17 14:30:00,41.48,41.49,41.47,41.48,27749.0,33.2417,33.2497,33.2337,33.2417,27749.0
2018-04-17 14:35:00,41.48,41.48,41.45,41.46,24807.0,33.2417,33.2417,33.2177,33.2257,24807.0
2018-04-17 14:40:00,41.46,41.51,41.45,41.5,69913.0,33.2257,33.2657,33.2177,33.2577,69913.0
2018-04-17 14:45:00,41.5,41.5,41.45,41.45,23606.0,33.2577,33.2577,33.2177,33.2177,23606.0
2018-04-17 14:50:00,41.46,41.49,41.45,41.48,48501.0,33.2257,33.2497,33.2177,33.2417,48501.0
2018-04-17 14:55:00,41.48,41.51,41.46,41.51,38985.0,33.2417,33.2657,33.2257,33.2657,38985.0
2018-04-17 15:00:00,41.51,41.51,41.43,41.46,45684.0,33.2657,33.2657,33.2016,33.2257,45684.0
2018-04-17 15:05:00,41.46,41.5,41.45,41.48,34578.0,33.2257,33.2577,33.2177,33.2417,34578.0
2018-04-17 15:10:00,41.48,41.49,41.45,41.48,49394.0,33.2417,33.2497,33.2177,33.2417,49394.0
2018-04-17 15:15:00,41.48,41.52,41.47,41.52,59910.0,33.2417,33.2738,33.2337,33.2738,59910.0
2018-04-17 15:20:00,41.51,41.54,41.5,41.51,47752.0,33.2657,33.2898,33.2577,33.2657,47752.0
2018-04-17 15:25:00,41.5,41.51,41.49,41.51,43479.0,33.2577,33.2657,33.2497,33.2657,43479.0
2018-04-17 15:30:00,41.51,41.56,41.5,41.51,67671.0,33.2657,33.3058,33.2577,33.2657,67671.0
2018-04-17 15:35:00,41.51,41.53,41.43,41.43,85004.0,33.2657,33.2818,33.2016,33.2016,85004.0
2018-04-17 15:40:00,41.44,41.45,41.39,41.4,89667.0,33.2096,33.2177,33.1696,33.1776,89667.0
2018-04-17 15:45:00,41.39,41.39,41.35,41.36,87159.0,33.1696,33.1696,33.1375,33.1455,87159.0
2018-04-17 15:50:00,41.37,41.39,41.34,41.39,91035.0,33.1535,33.1696,33.1295,33.1696,91035.0
2018-04-17 15:55:00,41.39,41.41,41.36,41.39,218262.0,33.1696,33.1856,33.1455,33.1696,218262.0
2018-04-18 09:30:00,41.75,41.79,41.6,41.65,165573.0,33.4581,33.4901,33.3379,33.3779,165573.0
2018-04-18 09:35:00,41.64,41.9,41.6,41.78,120222.0,33.3699,33.5783,33.3379,33.4821,120222.0
2018-04-18 09:40:00,41.77,41.82,41.66,41.79,85875.0,33.4741,33.5142,33.3859,33.4901,85875.0
2018-04-18 09:45:00,41.79,41.81,41.59,41.78,101339.0,33.4901,33.5062,33.3298,33.4821,101339.0
2018-04-18 09:50:00,41.77,41.83,41.7,41.75,132900.0,33.4741,33.5222,33.418,33.4581,132900.0
2018-04-18 09:55:00,41.75,41.77,41.62,41.63,147959.0,33.4581,33.4741,33.3539,33.3619,147959.0
2018-04-18 10:00:00,41.63,41.71,41.58,41.67,53045.0,33.3619,33.426,33.3218,33.394,53045.0
2018-04-18 10:05:00,41.67,41.68,41.55,41.59,66482.0,33.394,33.402,33.2978,33.3298,66482.0
2018-04-18 10:10:00,41.59,41.68,41.57,41.57,37234.0,33.3298,33.402,33.3138,33.3138,37234.0
2018-04-18 10:15:00,41.57,41.71,41.56,41.68,145646.0,33.3138,33.426,33.3058,33.402,145646.0
2018-04-18 10:20:00,41.68,41.69,41.61,41.64,61092.0,33.402,33.41,33.3459,33.3699,61092.0
2018-04-18 10:25:00,41.65,41.67,41.6,41.67,45703.0,33.3779,33.394,33.3379,33.394,45703.0
2018-04-18 10:30:00,41.67,41.77,41.67,41.71,62632.0,33.394,33.4741,33.394,33.426,62632.0
2018-04-18 10:35:00,41.71,41.76,41.65,41.67,82393.0,33.426,33.4661,33.3779,33.394,82393.0
2018-04-18 10:40:00,41.68,41.77,41.67,41.71,62187.0,33.402,33.4741,33.394,33.426,62187.0
2018-04-18 10:45:00,41.71,41.75,41.64,41.72,60272.0,33.426,33.4581,33.3699,33.434,60272.0
2018-04-18 10:50:00,41.72,41.73,41.57,41.58,40807.0,33.434,33.442,33.3138,33.3218,40807.0
2018-04-18 10:55:00,41.57,41.67,41.56,41.65,41156.0,33.3138,33.394,33.3058,33.3779,41156.0
2018-04-18 11:00:00,41.64,41.67,41.6,41.67,44547.0,33.3699,33.394,33.3379,33.394,44547.0
2018-04-18 11:05:00,41.66,41.66,41.6,41.62,25967.0,33.3859,33.3859,33.3379,33.3539,25967.0
2018-04-18 11:10:00,41.61,41.63,41.58,41.61,58727.0,33.3459,33.3619,33.3218,33.3459,58727.0
2018-04-18 11:15:00,41.61,41.62,41.45,41.46,80311.0,33.3459,33.3539,33.2177,33.2257,80311.0
2018-04-18 11:20:00,41.45,41.52,41.44,41.46,52542.0,33.2177,33.2738,33.2096,33.2257,52542.0
2018-04-18 11:25:00,41.46,41.53,41.4,41.52,31251.0,33.2257,33.2818,33.1776,33.2738,31251.0
2018-04-18 11:30:00,41.53,41.54,41.49,41.52,44401.0,33.2818,33.2898,33.2497,33.2738,44401.0
2018-04-18 11:35:00,41.52,41.61,41.47,41.58,43882.0,33.2738,33.3459,33.2337,33.3218,43882.0
2018-04-18 11:40:00,41.58,41.59,41.48,41.48,26139.0,33.3218,33.3298,33.2417,33.2417,26139.0
2018-04-18 11:45:00,41.47,41.47,41.37,41.39,51637.0,33.2337,33.2337,33.1535,33.1696,51637.0
2018-04-18 11:50:00,41.39,41.54,41.38,41.52,33513.0,33.1696,33.2898,33.1616,33.2738,33513.0
2018-04-18 11:55:00,41.53,41.55,41.51,41.52,37579.0,33.2818,33.2978,33.2657,33.2738,37579.0
2018-04-18 12:00:00,41.52,41.52,41.39,41.41,52912.0,33.2738,33.2738,33.1696,33.1856,52912.0
2018-04-18 12:05:00,41.4,41.41,41.35,41.39,52784.0,33.1776,33.1856,33.1375,33.1696,52784.0
2018-04-18 12:10:00,41.4,41.5,41.37,41.38,61997.0,33.1776,33.2577,33.1535,33.1616,61997.0
2018-04-18 12:15:00,41.38,41.41,41.35,41.37,36411.0,33.1616,33.1856,33.1375,33.1535,36411.0
2018-04-18 12:20:00,41.36,41.36,41.25,41.3,81888.0,33.1455,33.1455,33.0574,33.0974,81888.0
2018-04-18 12:25:00,41.3,41.32,41.24,41.26,60985.0,33.0974,33.1135,33.0494,33.0654,60985.0
2018-04-18 12:30:00,41.27,41.36,41.27,41.3,47009.0,33.0734,33.1455,33.0734,33.0974,47009.0
2018-04-18 12:35:00,41.31,41.34,41.28,41.29,31021.0,33.1055,33.1295,33.0814,33.0894,31021.0
2018-04-18 12:40:00,41.3,41.32,41.29,41.32,31193.0,33.0974,33.1135,33.0894,33.1135,31193.0
2018-04-18 12:45:00,41.31,41.32,41.26,41.27,47656.0,33.1055,33.1135,33.0654,33.0734,47656.0
2018-04-18 12:50:00,41.27,41.27,41.2,41.23,66974.0,33.0734,33.0734,33.0173,33.0413,66974.0
2018-04-18 12:55:00,41.23,41.31,41.22,41.23,56842.0,33.0413,33.1055,33.0333,33.0413,56842.0
2018-04-18 13:00:00,41.23,41.29,41.23,41.27,44501.0,33.0413,33.0894,33.0413,33.0734,44501.0
2018-04-18 13:05:00,41.27,41.27,41.23,41.24,57978.0,33.0734,33.0734,33.0413,33.0494,57978.0
2018-04-18 13:10:00,41.24,41.26,41.2,41.22,37082.0,33.0494,33.0654,33.0173,33.0333,37082.0
2018-04-18 13:15:00,41.22,41.23,41.17,41.2,60270.0,33.0333,33.0413,32.9933,33.0173,60270.0
2018-04-18 13:20:00,41.2,41.23,41.17,41.19,54382.0,33.0173,33.0413,32.9933,33.0093,54382.0
2018-04-18 13:25:00,41.19,41.19,41.12,41.12,47109.0,33.0093,33.0093,32.9532,32.9532,47109.0
2018-04-18 13:30:00,41.12,41.16,41.05,41.09,66483.0,32.9532,32.9853,32.8971,32.9292,66483.0
2018-04-18 13:35:00,41.09,41.17,41.08,41.12,60114.0,32.9292,32.9933,32.9211,32.9532,60114.0
2018-04-18 13:40:00,41.13,41.19,41.12,41.18,21066.0,32.9612,33.0093,32.9532,33.0013,21066.0
2018-04-18 13:45:00,41.19,41.2,41.18,41.18,41357.0,33.0093,33.0173,33.0013,33.0013,41357.0
2018-04-18 13:50:00,41.19,41.2,41.18,41.19,34256.0,33.0093,33.0173,33.0013,33.0093,34256.0
2018-04-18 13:55:00,41.2,41.29,41.19,41.29,40954.0,33.0173,33.0894,33.0093,33.0894,40954.0
2018-04-18 14:00:00,41.29,41.31,41.24,41.3,32209.0,33.0894,33.1055,33.0494,33.0974,32209.0
2018-04-18 14:05:00,41.29,41.33,41.29,41.32,18260.0,33.0894,33.1215,33.0894,33.1135,18260.0
2018-04-18 14:10:00,41.32,41.35,41.3,41.34,16976.0,33.1135,33.1375,33.0974,33.1295,16976.0
2018-04-18 14:15:00,41.34,41.38,41.33,41.34,22533.0,33.1295,33.1616,33.1215,33.1295,22533.0
2018-04-18 14:20:00,41.35,41.36,41.3,41.32,48194.0,33.1375,33.1455,33.0974,33.1135,48194.0
2018-04-18 14:25:00,41.32,41.38,41.32,41.37,27444.0,33.1135,33.1616,33.1135,33.1535,27444.0
2018-04-18 14:30:00,41.37,41.39,41.32,41.39,179003.0,33.1535,33.1696,33.1135,33.1696,179003.0
2018-04-18 14:35:00,41.39,41.43,41.38,41.41,68646.0,33.1696,33.2016,33.1616,33.1856,68646.0
2018-04-18 14:40:00,41.41,41.45,41.39,41.44,85284.0,33.1856,33.2177,33.1696,33.2096,85284.0
2018-04-18 14:45:00,41.44,41.55,41.43,41.54,80317.0,33.2096,33.2978,33.2016,33.2898,80317.0
2018-04-18 14:50:00,41.54,41.55,41.48,41.48,97550.0,33.2898,33.2978,33.2417,33.2417,97550.0
2018-04-18 14:55:00,41.49,41.52,41.46,41.46,29683.0,33.2497,33.2738,33.2257,33.2257,29683.0
2018-04-18 15:00:00,41.46,41.46,41.39,41.45,33198.0,33.2257,33.2257,33.1696,33.2177,33198.0
2018-04-18 15:05:00,41.45,41.46,41.33,41.34,35621.0,33.2177,33.2257,33.1215,33.1295,35621.0
2018-04-18 15:10:00,41.34,41.34,41.26,41.27,52932.0,33.1295,33.1295,33.0654,33.0734,52932.0
2018-04-18 15:15:00,41.27,41.28,41.24,41.25,48236.0,33.0734,33.0814,33.0494,33.0574,48236.0
2018-04-18 15:20:00,41.25,41.28,41.2,41.22,74595.0,33.0574,33.0814,33.0173,33.0333,74595.0
2018-04-18 15:25:00,41.22,41.25,41.05,41.07,103604.0,33.0333,33.0574,32.8971,32.9131,103604.0
2018-04-18 15:30:00,41.07,41.09,40.98,41.0,135846.0,32.9131,32.9292,32.841,32.857,135846.0
2018-04-18 15:35:00,41.01,41.12,41.0,41.08,58840.0,32.865,32.9532,32.857,32.9211,58840.0
2018-04-18 15:40:00,41.09,41.11,41.06,41.06,119168.0,32.9292,32.9452,32.9051,32.9051,119168.0
2018-04-18 15:45:00,41.07,41.15,41.07,41.12,122149.0,32.9131,32.9772,32.9131,32.9532,122149.0
2018-04-18 15:50:00,41.13,41.14,41.07,41.09,151880.0,32.9612,32.9692,32.9131,32.9292,151880.0
2018-04-18 15:55:00,41.08,41.16,41.07,41.08,406957.0,32.9211,32.9853,32.9131,32.9211,406957.0
2018-04-19 09:30:00,41.33,41.48,41.24,41.34,94759.0,33.1215,33.2417,33.0494,33.1295,94759.0
2018-04-19 09:35:00,41.35,41.54,41.29,41.46,75016.0,33.1375,33.2898,33.0894,33.2257,75016.0
2018-04-19 09:40:00,41.47,41.62,41.45,41.6,72660.0,33.2337,33.3539,33.2177,33.3379,72660.0
2018-04-19 09:45:00,41.58,41.59,41.46,41.51,56586.0,33.3218,33.3298,33.2257,33.2657,56586.0
2018-04-19 09:50:00,41.52,41.63,41.52,41.59,60803.0,33.2738,33.3619,33.2738,33.3298,60803.0
2018-04-19 09:55:00,41.58,41.74,41.58,41.66,77197.0,33.3218,33.4501,33.3218,33.3859,77197.0
2018-04-19 10:00:00,41.66,41.85,41.66,41.79,78642.0,33.3859,33.5382,33.3859,33.4901,78642.0
2018-04-19 10:05:00,41.8,41.85,41.77,41.82,45631.0,33.4981,33.5382,33.4741,33.5142,45631.0
2018-04-19 10:10:00,41.81,41.82,41.62,41.63,159960.0,33.5062,33.5142,33.3539,33.3619,159960.0
2018-04-19 10:15:00,41.63,41.78,41.62,41.77,62836.0,33.3619,33.4821,33.3539,33.4741,62836.0
2018-04-19 10:20:00,41.78,41.78,41.61,41.65,28024.0,33.4821,33.4821,33.3459,33.3779,28024.0
2018-04-19 10:25:00,41.64,41.65,41.54,41.63,42941.0,33.3699,33.3779,33.2898,33.3619,42941.0
2018-04-19 10:30:00,41.63,41.67,41.55,41.65,55199.0,33.3619,33.394,33.2978,33.3779,55199.0
2018-04-19 10:35:00,41.66,41.76,41.65,41.73,85175.0,33.3859,33.4661,33.3779,33.442,85175.0
2018-04-19 10:40:00,41.73,41.75,41.7,41.74,52326.0,33.442,33.4581,33.418,33.4501,52326.0
2018-04-19 10:45:00,41.74,41.83,41.7,41.82,75301.0,33.4501,33.5222,33.418,33.5142,75301.0
2018-04-19 10:50:00,41.83,41.83,41.76,41.77,40349.0,33.5222,33.5222,33.4661,33.4741,40349.0
2018-04-19 10:55:00,41.76,41.76,41.69,41.72,99598.0,33.4661,33.4661,33.41,33.434,99598.0
2018-04-19 11:00:00,41.71,41.71,41.65,41.7,92507.0,33.426,33.426,33.3779,33.418,92507.0
2018-04-19 11:05:00,41.7,41.77,41.65,41.77,41714.0,33.418,33.4741,33.3779,33.4741,41714.0
2018-04-19 11:10:00,41.77,41.83,41.73,41.76,60935.0,33.4741,33.5222,33.442,33.4661,60935.0
2018-04-19 11:15:00,41.77,41.9,41.75,41.87,44544.0,33.4741,33.5783,33.4581,33.5542,44544.0
2018-04-19 11:20:00,41.87,41.9,41.81,41.88,75128.0,33.5542,33.5783,33.5062,33.5623,75128.0
2018-04-19 11:25:00,41.88,41.95,41.87,41.88,58245.0,33.5623,33.6183,33.5542,33.5623,58245.0
2018-04-19 11:30:00,41.89,41.91,41.86,41.91,54852.0,33.5703,33.5863,33.5462,33.5863,54852.0
2018-04-19 11:35:00,41.91,41.92,41.75,41.75,109664.0,33.5863,33.5943,33.4581,33.4581,109664.0
2018-04-19 11:40:00,41.76,41.83,41.67,41.68,118050.0,33.4661,33.5222,33.394,33.402,118050.0
2018-04-19 11:45:00,41.68,41.74,41.55,41.57,78604.0,33.402,33.4501,33.2978,33.3138,78604.0
2018-04-19 11:50:00,41.55,41.56,41.46,41.52,89913.0,33.2978,33.3058,33.2257,33.2738,89913.0
2018-04-19 11:55:00,41.52,41.55,41.49,41.54,51820.0,33.2738,33.2978,33.2497,33.2898,51820.0
2018-04-19 12:00:00,41.54,41.61,41.54,41.56,49884.0,33.2898,33.3459,33.2898,33.3058,49884.0
2018-04-19 12:05:00,41.55,41.61,41.53,41.6,59104.0,33.2978,33.3459,33.2818,33.3379,59104.0
2018-04-19 12:10:00,41.61,41.61,41.49,41.53,40129.0,33.3459,33.3459,33.2497,33.2818,40129.0
2018-04-19 12:15:00,41.53,41.55,41.43,41.45,40761.0,33.2818,33.2978,33.2016,33.2177,40761.0
2018-04-19 12:20:00,41.46,41.49,41.31,41.33,89489.0,33.2257,33.2497,33.1055,33.1215,89489.0
2018-04-19 12:25:00,41.34,41.38,41.3,41.35,41791.0,33.1295,33.1616,33.0974,33.1375,41791.0
2018-04-19 12:30:00,41.36,41.49,41.35,41.49,24762.0,33.1455,33.2497,33.1375,33.2497,24762.0
2018-04-19 12:35:00,41.48,41.53,41.46,41.53,17890.0,33.2417,33.2818,33.2257,33.2818,17890.0
2018-04-19 12:40:00,41.53,41.58,41.5,41.57,51240.0,33.2818,33.3218,33.2577,33.3138,51240.0
2018-04-19 12:45:00,41.57,41.64,41.56,41.62,32495.0,33.3138,33.3699,33.3058,33.3539,32495.0
2018-04-19 12:50:00,41.63,41.65,41.55,41.55,27139.0,33.3619,33.3779,33.2978,33.2978,27139.0
2018-04-19 12:55:00,41.54,41.62,41.54,41.6,17766.0,33.2898,33.3539,33.2898,33.3379,17766.0
2018-04-19 13:00:00,41.61,41.62,41.54,41.56,14270.0,33.3459,33.3539,33.2898,33.3058,14270.0
2018-04-19 13:05:00,41.56,41.58,41.56,41.57,17328.0,33.3058,33.3218,33.3058,33.3138,17328.0
2018-04-19 13:10:00,41.57,41.61,41.57,41.57,28348.0,33.3138,33.3459,33.3138,33.3138,28348.0
2018-04-19 13:15:00,41.57,41.58,41.5,41.52,16151.0,33.3138,33.3218,33.2577,33.2738,16151.0
2018-04-19 13:20:00,41.51,41.51,41.46,41.51,20293.0,33.2657,33.2657,33.2257,33.2657,20293.0
2018-04-19 13:25:00,41.51,41.59,41.49,41.54,33010.0,33.2657,33.3298,33.2497,33.2898,33010.0
2018-04-19 13:30:00,41.55,41.57,41.51,41.57,27230.0,33.2978,33.3138,33.2657,33.3138,27230.0
2018-04-19 13:35:00,41.56,41.57,41.51,41.53,19602.0,33.3058,33.3138,33.2657,33.2818,19602.0
2018-04-19 13:40:00,41.53,41.57,41.53,41.57,14705.0,33.2818,33.3138,33.2818,33.3138,14705.0
2018-04-19 13:45:00,41.57,41.64,41.56,41.64,16577.0,33.3138,33.3699,33.3058,33.3699,16577.0
2018-04-19 13:50:00,41.64,41.71,41.64,41.71,41782.0,33.3699,33.426,33.3699,33.426,41782.0
2018-04-19 13:55:00,41.72,41.8,41.68,41.75,63101.0,33.434,33.4981,33.402,33.4581,63101.0
2018-04-19 14:00:00,41.74,41.74,41.68,41.7,71568.0,33.4501,33.4501,33.402,33.418,71568.0
2018-04-19 14:05:00,41.69,41.69,41.65,41.68,19217.0,33.41,33.41,33.3779,33.402,19217.0
2018-04-19 14:10:00,41.69,41.69,41.66,41.68,15977.0,33.41,33.41,33.3859,33.402,15977.0
2018-04-19 14:15:00,41.67,41.7,41.66,41.68,18741.0,33.394,33.418,33.3859,33.402,18741.0
2018-04-19 14:20:00,41.69,41.73,41.68,41.71,28751.0,33.41,33.442,33.402,33.426,28751.0
2018-04-19 14:25:00,41.71,41.71,41.66,41.69,23722.0,33.426,33.426,33.3859,33.41,23722.0
2018-04-19 14:30:00,41.69,41.7,41.66,41.68,22634.0,33.41,33.418,33.3859,33.402,22634.0
2018-04-19 14:35:00,41.68,41.68,41.63,41.66,23869.0,33.402,33.402,33.3619,33.3859,23869.0
2018-04-19 14:40:00,41.66,41.69,41.65,41.69,17457.0,33.3859,33.41,33.3779,33.41,17457.0
2018-04-19 14:45:00,41.69,41.72,41.66,41.72,33303.0,33.41,33.434,33.3859,33.434,33303.0
2018-04-19 14:50:00,41.71,41.75,41.7,41.75,26446.0,33.426,33.4581,33.418,33.4581,26446.0
2018-04-19 14:55:00,41.75,41.75,41.69,41.7,30232.0,33.4581,33.4581,33.41,33.418,30232.0
2018-04-19 15:00:00,41.7,41.73,41.69,41.72,25512.0,33.418,33.442,33.41,33.434,25512.0
2018-04-19 15:05:00,41.72,41.76,41.71,41.76,43537.0,33.434,33.4661,33.426,33.4661,43537.0
2018-04-19 15:10:00,41.76,41.76,41.7,41.72,31826.0,33.4661,33.4661,33.418,33.434,31826.0
2018-04-19 15:15:00,41.71,41.75,41.71,41.75,36934.0,33.426,33.4581,33.426,33.4581,36934.0
2018-04-19 15:20:00,41.75,41.75,41.72,41.74,41577.0,33.4581,33.4581,33.434,33.4501,41577.0
2018-04-19 15:25:00,41.73,41.75,41.72,41.74,29980.0,33.442,33.4581,33.434,33.4501,29980.0
2018-04-19 15:30:00,41.73,41.84,41.73,41.84,83812.0,33.442,33.5302,33.442,33.5302,83812.0
2018-04-19 15:35:00,41.84,41.91,41.81,41.81,108153.0,33.5302,33.5863,33.5062,33.5062,108153.0
2018-04-19 15:40:00,41.81,41.87,41.81,41.87,77155.0,33.5062,33.5542,33.5062,33.5542,77155.0
2018-04-19 15:45:00,41.87,41.88,41.79,41.83,115932.0,33.5542,33.5623,33.4901,33.5222,115932.0
2018-04-19 15:50:00,41.83,41.83,41.76,41.77,107251.0,33.5222,33.5222,33.4661,33.4741,107251.0
2018-04-19 15:55:00,41.77,41.96,41.76,41.94,452771.0,33.4741,33.6264,33.4661,33.6103,452771.0
2018-04-20 09:30:00,41.72,41.81,41.52,41.68,287296.0,33.434,33.5062,33.2738,33.402,287296.0
2018-04-20 09:35:00,41.65,41.67,41.39,41.44,58097.0,33.3779,33.394,33.1696,33.2096,58097.0
2018-04-20 09:40:00,41.44,41.52,41.39,41.41,39965.0,33.2096,33.2738,33.1696,33.1856,39965.0
2018-04-20 09:45:00,41.41,41.45,41.37,41.4,25263.0,33.1856,33.2177,33.1535,33.1776,25263.0
2018-04-20 09:50:00,41.39,41.54,41.38,41.5,31166.0,33.1696,33.2898,33.1616,33.2577,31166.0
2018-04-20 09:55:00,41.49,41.52,41.41,41.5,42467.0,33.2497,33.2738,33.1856,33.2577,42467.0
2018-04-20 10:00:00,41.51,41.53,41.43,41.44,41603.0,33.2657,33.2818,33.2016,33.2096,41603.0
2018-04-20 10:05:00,41.43,41.43,41.35,41.39,28237.0,33.2016,33.2016,33.1375,33.1696,28237.0
2018-04-20 10:10:00,41.38,41.39,41.28,41.36,47540.0,33.1616,33.1696,33.0814,33.1455,47540.0
2018-04-20 10:15:00,41.36,41.43,41.36,41.38,22830.0,33.1455,33.2016,33.1455,33.1616,22830.0
2018-04-20 10:20:00,41.38,41.45,41.36,41.43,20023.0,33.1616,33.2177,33.1455,33.2016,20023.0
2018-04-20 10:25:00,41.44,41.45,41.29,41.32,50947.0,33.2096,33.2177,33.0894,33.1135,50947.0
2018-04-20 10:30:00,41.32,41.51,41.29,41.51,47748.0,33.1135,33.2657,33.0894,33.2657,47748.0
2018-04-20 10:35:00,41.51,41.51,41.44,41.45,21550.0,33.2657,33.2657,33.2096,33.2177,21550.0
2018-04-20 10:40:00,41.45,41.48,41.34,41.35,41390.0,33.2177,33.2417,33.1295,33.1375,41390.0
2018-04-20 10:45:00,41.36,41.38,41.29,41.29,32849.0,33.1455,33.1616,33.0894,33.0894,32849.0
2018-04-20 10:50:00,41.29,41.39,41.26,41.36,83172.0,33.0894,33.1696,33.0654,33.1455,83172.0
2018-04-20 10:55:00,41.35,41.43,41.33,41.41,15940.0,33.1375,33.2016,33.1215,33.1856,15940.0
2018-04-20 11:00:00,41.41,41.49,41.41,41.48,20369.0,33.1856,33.2497,33.1856,33.2417,20369.0
2018-04-20 11:05:00,41.47,41.53,41.44,41.45,29452.0,33.2337,33.2818,33.2096,33.2177,29452.0
2018-04-20 11:10:00,41.45,41.46,41.36,41.46,24580.0,33.2177,33.2257,33.1455,33.2257,24580.0
2018-04-20 11:15:00,41.45,41.53,41.43,41.52,25729.0,33.2177,33.2818,33.2016,33.2738,25729.0
2018-04-20 11:20:00,41.52,41.53,41.49,41.52,9886.0,33.2738,33.2818,33.2497,33.2738,9886.0
2018-04-20 11:25:00,41.53,41.55,41.48,41.54,40343.0,33.2818,33.2978,33.2417,33.2898,40343.0
2018-04-20 11:30:00,41.53,41.68,41.52,41.63,103370.0,33.2818,33.402,33.2738,33.3619,103370.0
2018-04-20 11:35:00,41.63,41.64,41.54,41.57,22378.0,33.3619,33.3699,33.2898,33.3138,22378.0
2018-04-20 11:40:00,41.57,41.6,41.5,41.54,33121.0,33.3138,33.3379,33.2577,33.2898,33121.0
2018-04-20 11:45:00,41.55,41.56,41.49,41.53,55958.0,33.2978,33.3058,33.2497,33.2818,55958.0
2018-04-20 11:50:00,41.52,41.52,41.44,41.45,18258.0,33.2738,33.2738,33.2096,33.2177,18258.0
2018-04-20 11:55:00,41.45,41.48,41.43,41.45,18568.0,33.2177,33.2417,33.2016,33.2177,18568.0
2018-04-20 12:00:00,41.45,41.47,41.39,41.44,23033.0,33.2177,33.2337,33.1696,33.2096,23033.0
2018-04-20 12:05:00,41.45,41.6,41.45,41.56,23829.0,33.2177,33.3379,33.2177,33.3058,23829.0
2018-04-20 12:10:00,41.57,41.58,41.54,41.56,17928.0,33.3138,33.3218,33.2898,33.3058,17928.0
2018-04-20 12:15:00,41.55,41.55,41.47,41.48,40211.0,33.2978,33.2978,33.2337,33.2417,40211.0
2018-04-20 12:20:00,41.48,41.48,41.42,41.45,14193.0,33.2417,33.2417,33.1936,33.2177,14193.0
2018-04-20 12:25:00,41.45,41.45,41.41,41.44,7845.0,33.2177,33.2177,33.1856,33.2096,7845.0
2018-04-20 12:30:00,41.43,41.44,41.38,41.4,21473.0,33.2016,33.2096,33.1616,33.1776,21473.0
2018-04-20 12:35:00,41.39,41.45,41.39,41.41,26061.0,33.1696,33.2177,33.1696,33.1856,26061.0
2018-04-20 12:40:00,41.41,41.45,41.39,41.44,20942.0,33.1856,33.2177,33.1696,33.2096,20942.0
2018-04-20 12:45:00,41.44,41.48,41.42,41.46,20382.0,33.2096,33.2417,33.1936,33.2257,20382.0
2018-04-20 12:50:00,41.46,41.46,41.41,41.44,11758.0,33.2257,33.2257,33.1856,33.2096,11758.0
2018-04-20 12:55:00,41.44,41.48,41.43,41.44,14096.0,33.2096,33.2417,33.2016,33.2096,14096.0
2018-04-20 13:00:00,41.44,41.44,41.4,41.42,22639.0,33.2096,33.2096,33.1776,33.1936,22639.0
2018-04-20 13:05:00,41.42,41.44,41.37,41.42,27489.0,33.1936,33.2096,33.1535,33.1936,27489.0
2018-04-20 13:10:00,41.43,41.43,41.39,41.4,19026.0,33.2016,33.2016,33.1696,33.1776,19026.0
2018-04-20 13:15:00,41.4,41.43,41.36,41.43,38077.0,33.1776,33.2016,33.1455,33.2016,38077.0
2018-04-20 13:20:00,41.42,41.43,41.4,41.41,17703.0,33.1936,33.2016,33.1776,33.1856,17703.0
2018-04-20 13:25:00,41.39,41.44,41.38,41.44,17229.0,33.1696,33.2096,33.1616,33.2096,17229.0
2018-04-20 13:30:00,41.44,41.52,41.44,41.52,37152.0,33.2096,33.2738,33.2096,33.2738,37152.0
2018-04-20 13:35:00,41.52,41.55,41.51,41.55,10375.0,33.2738,33.2978,33.2657,33.2978,10375.0
2018-04-20 13:40:00,41.55,41.61,41.54,41.56,11822.0,33.2978,33.3459,33.2898,33.3058,11822.0
2018-04-20 13:45:00,41.56,41.6,41.52,41.52,16079.0,33.3058,33.3379,33.2738,33.2738,16079.0
2018-04-20 13:50:00,41.53,41.54,41.5,41.52,8685.0,33.2818,33.2898,33.2577,33.2738,8685.0
2018-04-20 13:55:00,41.53,41.55,41.47,41.48,14232.0,33.2818,33.2978,33.2337,33.2417,14232.0
2018-04-20 14:00:00,41.47,41.52,41.47,41.51,13359.0,33.2337,33.2738,33.2337,33.2657,13359.0
2018-04-20 14:05:00,41.51,41.53,41.5,41.51,15119.0,33.2657,33.2818,33.2577,33.2657,15119.0
2018-04-20 14:10:00,41.51,41.53,41.43,41.45,33479.0,33.2657,33.2818,33.2016,33.2177,33479.0
2018-04-20 14:15:00,41.45,41.48,41.44,41.47,20004.0,33.2177,33.2417,33.2096,33.2337,20004.0
2018-04-20 14:20:00,41.47,41.48,41.43,41.45,12243.0,33.2337,33.2417,33.2016,33.2177,12243.0
2018-04-20 14:25:00,41.44,41.44,41.38,41.4,23765.0,33.2096,33.2096,33.1616,33.1776,23765.0
2018-04-20 14:30:00,41.4,41.4,41.35,41.36,20420.0,33.1776,33.1776,33.1375,33.1455,20420.0
2018-04-20 14:35:00,41.36,41.4,41.35,41.38,22049.0,33.1455,33.1776,33.1375,33.1616,22049.0
2018-04-20 14:40:00,41.39,41.44,41.38,41.43,17922.0,33.1696,33.2096,33.1616,33.2016,17922.0
2018-04-20 14:45:00,41.43,41.44,41.39,41.4,16916.0,33.2016,33.2096,33.1696,33.1776,16916.0
2018-04-20 14:50:00,41.4,41.43,41.38,41.42,29127.0,33.1776,33.2016,33.1616,33.1936,29127.0
2018-04-20 14:55:00,41.43,41.43,41.39,41.41,21148.0,33.2016,33.2016,33.1696,33.1856,21148.0
2018-04-20 15:00:00,41.4,41.4,41.34,41.35,30576.0,33.1776,33.1776,33.1295,33.1375,30576.0
2018-04-20 15:05:00,41.35,41.35,41.27,41.27,44480.0,33.1375,33.1375,33.0734,33.0734,44480.0
2018-04-20 15:10:00,41.27,41.28,41.23,41.25,23812.0,33.0734,33.0814,33.0413,33.0574,23812.0
2018-04-20 15:15:00,41.24,41.25,41.21,41.22,17766.0,33.0494,33.0574,33.0253,33.0333,17766.0
2018-04-20 15:20:00,41.22,41.27,41.21,41.26,41283.0,33.0333,33.0734,33.0253,33.0654,41283.0
2018-04-20 15:25:00,41.27,41.3,41.26,41.29,31844.0,33.0734,33.0974,33.0654,33.0894,31844.0
2018-04-20 15:30:00,41.28,41.29,41.23,41.24,65662.0,33.0814,33.0894,33.0413,33.0494,65662.0
2018-04-20 15:35:00,41.23,41.24,41.18,41.2,59689.0,33.0413,33.0494,33.0013,33.0173,59689.0
2018-04-20 15:40:00,41.21,41.24,41.2,41.21,56170.0,33.0253,33.0494,33.0173,33.0253,56170.0
2018-04-20 15:45:00,41.22,41.23,41.2,41.21,159151.0,33.0333,33.0413,33.0173,33.0253,159151.0
2018-04-20 15:50:00,41.22,41.22,41.2,41.22,89668.0,33.0333,33.0333,33.0173,33.0333,89668.0
2018-04-20 15:55:00,41.22,41.36,41.21,41.34,277665.0,33.0333,33.1455,33.0253,33.1295,277665.0
2018-04-23 09:30:00,40.86,40.89,40.55,40.75,245471.0,32.7448,32.7689,32.4964,32.6567,245471.0
2018-04-23 09:35:00,40.74,40.83,40.65,40.81,102285.0,32.6487,32.7208,32.5765,32.7048,102285.0
2018-04-23 09:40:00,40.8,41.01,40.75,40.97,66563.0,32.6968,32.865,32.6567,32.833,66563.0
2018-04-23 09:45:00,40.96,40.97,40.92,40.93,28299.0,32.825,32.833,32.7929,32.8009,28299.0
2018-04-23 09:50:00,40.93,40.93,40.88,40.91,52876.0,32.8009,32.8009,32.7609,32.7849,52876.0
2018-04-23 09:55:00,40.91,40.97,40.84,40.94,54869.0,32.7849,32.833,32.7288,32.8089,54869.0
2018-04-23 10:00:00,40.95,40.98,40.87,40.94,104584.0,32.817,32.841,32.7528,32.8089,104584.0
2018-04-23 10:05:00,40.95,40.98,40.8,40.81,36227.0,32.817,32.841,32.6968,32.7048,36227.0
2018-04-23 10:10:00,40.82,40.87,40.8,40.86,27131.0,32.7128,32.7528,32.6968,32.7448,27131.0
2018-04-23 10:15:00,40.87,40.88,40.81,40.85,31706.0,32.7528,32.7609,32.7048,32.7368,31706.0
2018-04-23 10:20:00,40.84,40.87,40.8,40.82,29224.0,32.7288,32.7528,32.6968,32.7128,29224.0
2018-04-23 10:25:00,40.82,40.92,40.82,40.89,29077.0,32.7128,32.7929,32.7128,32.7689,29077.0
2018-04-23 10:30:00,40.89,40.93,40.86,40.91,18924.0,32.7689,32.8009,32.7448,32.7849,18924.0
2018-04-23 10:35:00,40.92,40.99,40.91,40.93,58177.0,32.7929,32.849,32.7849,32.8009,58177.0
2018-04-23 10:40:00,40.93,40.93,40.86,40.92,29452.0,32.8009,32.8009,32.7448,32.7929,29452.0
2018-04-23 10:45:00,40.92,40.98,40.9,40.93,40081.0,32.7929,32.841,32.7769,32.8009,40081.0
2018-04-23 10:50:00,40.93,40.99,40.93,40.96,33033.0,32.8009,32.849,32.8009,32.825,33033.0
2018-04-23 10:55:00,40.94,40.95,40.86,40.9,35090.0,32.8089,32.817,32.7448,32.7769,35090.0
2018-04-23 11:00:00,40.91,41.02,40.9,41.01,16680.0,32.7849,32.8731,32.7769,32.865,16680.0
2018-04-23 11:05:00,41.01,41.08,41.01,41.04,30331.0,32.865,32.9211,32.865,32.8891,30331.0
2018-04-23 11:10:00,41.05,41.09,41.04,41.05,20822.0,32.8971,32.9292,32.8891,32.8971,20822.0
2018-04-23 11:15:00,41.05,41.06,41.01,41.02,26428.0,32.8971,32.9051,32.865,32.8731,26428.0
2018-04-23 11:20:00,41.02,41.06,41.02,41.06,19939.0,32.8731,32.9051,32.8731,32.9051,19939.0
2018-04-23 11:25:00,41.06,41.13,41.06,41.11,33626.0,32.9051,32.9612,32.9051,32.9452,33626.0
2018-04-23 11:30:00,41.11,41.11,41.06,41.09,33346.0,32.9452,32.9452,32.9051,32.9292,33346.0
2018-04-23 11:35:00,41.09,41.13,41.05,41.07,13990.0,32.9292,32.9612,32.8971,32.9131,13990.0
2018-04-23 11:40:00,41.07,41.09,41.01,41.03,52638.0,32.9131,32.9292,32.865,32.8811,52638.0
2018-04-23 11:45:00,41.03,41.05,40.97,40.98,35246.0,32.8811,32.8971,32.833,32.841,35246.0
2018-04-23 11:50:00,40.98,41.05,40.98,41.04,19588.0,32.841,32.8971,32.841,32.8891,19588.0
2018-04-23 11:55:00,41.04,41.07,40.98,41.02,15486.0,32.8891,32.9131,32.841,32.8731,15486.0
2018-04-23 12:00:00,41.03,41.15,41.03,41.14,17578.0,32.8811,32.9772,32.8811,32.9692,17578.0
2018-04-23 12:05:00,41.16,41.21,41.14,41.18,26648.0,32.9853,33.0253,32.9692,33.0013,26648.0
2018-04-23 12:10:00,41.18,41.19,41.12,41.12,17164.0,33.0013,33.0093,32.9532,32.9532,17164.0
2018-04-23 12:15:00,41.13,41.13,41.09,41.1,19671.0,32.9612,32.9612,32.9292,32.9372,19671.0
2018-04-23 12:20:00,41.11,41.12,41.07,41.11,16011.0,32.9452,32.9532,32.9131,32.9452,16011.0
2018-04-23 12:25:00,41.11,41.13,41.04,41.05,14185.0,32.9452,32.9612,32.8891,32.8971,14185.0
2018-04-23 12:30:00,41.05,41.13,41.05,41.12,15105.0,32.8971,32.9612,32.8971,32.9532,15105.0
2018-04-23 12:35:00,41.13,41.15,41.1,41.13,10040.0,32.9612,32.9772,32.9372,32.9612,10040.0
2018-04-23 12:40:00,41.12,41.15,41.12,41.14,12004.0,32.9532,32.9772,32.9532,32.9692,12004.0
2018-04-23 12:45:00,41.15,41.15,41.13,41.13,21063.0,32.9772,32.9772,32.9612,32.9612,21063.0
2018-04-23 12:50:00,41.13,41.13,41.08,41.13,19573.0,32.9612,32.9612,32.9211,32.9612,19573.0
2018-04-23 12:55:00,41.12,41.13,41.09,41.12,14327.0,32.9532,32.9612,32.9292,32.9532,14327.0
2018-04-23 13:00:00,41.11,41.12,41.08,41.09,13369.0,32.9452,32.9532,32.9211,32.9292,13369.0
2018-04-23 13:05:00,41.09,41.1,41.07,41.07,15404.0,32.9292,32.9372,32.9131,32.9131,15404.0
2018-04-23 13:10:00,41.08,41.11,41.08,41.11,7528.0,32.9211,32.9452,32.9211,32.9452,7528.0
2018-04-23 13:15:00,41.11,41.12,41.08,41.1,16652.0,32.9452,32.9532,32.9211,32.9372,16652.0
2018-04-23 13:20:00,41.09,41.09,41.03,41.03,13017.0,32.9292,32.9292,32.8811,32.8811,13017.0
2018-04-23 13:25:00,41.04,41.07,41.01,41.03,18437.0,32.8891,32.9131,32.865,32.8811,18437.0
2018-04-23 13:30:00,41.03,41.06,41.0,41.01,27334.0,32.8811,32.9051,32.857,32.865,27334.0
2018-04-23 13:35:00,41.02,41.06,41.01,41.04,30000.0,32.8731,32.9051,32.865,32.8891,30000.0
2018-04-23 13:40:00,41.04,41.05,41.01,41.02,22096.0,32.8891,32.8971,32.865,32.8731,22096.0
2018-04-23 13:45:00,41.02,41.03,40.98,40.99,17377.0,32.8731,32.8811,32.841,32.849,17377.0
2018-04-23 13:50:00,41.0,41.03,40.99,41.02,13153.0,32.857,32.8811,32.849,32.8731,13153.0
2018-04-23 13:55:00,41.03,41.12,41.02,41.1,24670.0,32.8811,32.9532,32.8731,32.9372,24670.0
2018-04-23 14:00:00,41.11,41.11,41.08,41.09,8092.0,32.9452,32.9452,32.9211,32.9292,8092.0
2018-04-23 14:05:00,41.09,41.09,41.05,41.05,16600.0,32.9292,32.9292,32.8971,32.8971,16600.0
2018-04-23 14:10:00,41.05,41.12,41.04,41.11,26373.0,32.8971,32.9532,32.8891,32.9452,26373.0
2018-04-23 14:15:00,41.12,41.17,41.06,41.06,30454.0,32.9532,32.9933,32.9051,32.9051,30454.0
2018-04-23 14:20:00,41.06,41.08,41.0,41.03,20981.0,32.9051,32.9211,32.857,32.8811,20981.0
2018-04-23 14:25:00,41.03,41.07,41.02,41.07,22562.0,32.8811,32.9131,32.8731,32.9131,22562.0
2018-04-23 14:30:00,41.07,41.12,41.06,41.09,17738.0,32.9131,32.9532,32.9051,32.9292,17738.0
2018-04-23 14:35:00,41.1,41.15,41.1,41.15,11771.0,32.9372,32.9772,32.9372,32.9772,11771.0
2018-04-23 14:40:00,41.15,41.16,41.08,41.1,23461.0,32.9772,32.9853,32.9211,32.9372,23461.0
2018-04-23 14:45:00,41.09,41.09,41.05,41.06,14214.0,32.9292,32.9292,32.8971,32.9051,14214.0
2018-04-23 14:50:00,41.06,41.06,41.01,41.01,23648.0,32.9051,32.9051,32.865,32.865,23648.0
2018-04-23 14:55:00,41.02,41.03,41.01,41.02,14136.0,32.8731,32.8811,32.865,32.8731,14136.0
2018-04-23 15:00:00,41.01,41.07,41.01,41.07,14734.0,32.865,32.9131,32.865,32.9131,14734.0
2018-04-23 15:05:00,41.06,41.1,41.06,41.1,22625.0,32.9051,32.9372,32.9051,32.9372,22625.0
2018-04-23 15:10:00,41.1,41.12,41.08,41.09,14943.0,32.9372,32.9532,32.9211,32.9292,14943.0
2018-04-23 15:15:00,41.09,41.09,41.05,41.08,13248.0,32.9292,32.9292,32.8971,32.9211,13248.0
2018-04-23 15:20:00,41.08,41.09,41.07,41.08,16789.0,32.9211,32.9292,32.9131,32.9211,16789.0
2018-04-23 15:25:00,41.09,41.1,41.08,41.09,29757.0,32.9292,32.9372,32.9211,32.9292,29757.0
2018-04-23 15:30:00,41.09,41.11,41.06,41.07,31138.0,32.9292,32.9452,32.9051,32.9131,31138.0
2018-04-23 15:35:00,41.07,41.08,41.04,41.04,33119.0,32.9131,32.9211,32.8891,32.8891,33119.0
2018-04-23 15:40:00,41.04,41.04,41.0,41.04,31429.0,32.8891,32.8891,32.857,32.8891,31429.0
2018-04-23 15:45:00,41.03,41.07,41.01,41.03,80165.0,32.8811,32.9131,32.865,32.8811,80165.0
2018-04-23 15:50:00,41.03,41.08,41.03,41.07,53798.0,32.8811,32.9211,32.8811,32.9131,53798.0
2018-04-23 15:55:00,41.08,41.09,40.99,41.04,196938.0,32.9211,32.9292,32.849,32.8891,196938.0
2018-04-24 09:30:00,41.23,41.27,41.0,41.15,104041.0,33.0413,33.0734,32.857,32.9772,104041.0
2018-04-24 09:35:00,41.18,41.3,41.09,41.3,104288.0,33.0013,33.0974,32.9292,33.0974,104288.0
2018-04-24 09:40:00,41.3,41.3,41.05,41.1,75525.0,33.0974,33.0974,32.8971,32.9372,75525.0
2018-04-24 09:45:00,41.1,41.24,41.07,41.24,41029.0,32.9372,33.0494,32.9131,33.0494,41029.0
2018-04-24 09:50:00,41.25,41.28,41.11,41.15,58947.0,33.0574,33.0814,32.9452,32.9772,58947.0
2018-04-24 09:55:00,41.15,41.41,41.14,41.39,79381.0,32.9772,33.1856,32.9692,33.1696,79381.0
2018-04-24 10:00:00,41.41,41.42,41.25,41.3,61731.0,33.1856,33.1936,33.0574,33.0974,61731.0
2018-04-24 10:05:00,41.31,41.4,41.31,41.4,25780.0,33.1055,33.1776,33.1055,33.1776,25780.0
2018-04-24 10:10:00,41.41,41.47,41.38,41.47,34534.0,33.1856,33.2337,33.1616,33.2337,34534.0
2018-04-24 10:15:00,41.47,41.49,41.36,41.38,35052.0,33.2337,33.2497,33.1455,33.1616,35052.0
2018-04-24 10:20:00,41.38,41.39,41.27,41.27,24281.0,33.1616,33.1696,33.0734,33.0734,24281.0
2018-04-24 10:25:00,41.27,41.31,41.2,41.3,25971.0,33.0734,33.1055,33.0173,33.0974,25971.0
2018-04-24 10:30:00,41.3,41.36,41.21,41.21,31336.0,33.0974,33.1455,33.0253,33.0253,31336.0
2018-04-24 10:35:00,41.21,41.23,41.08,41.08,88585.0,33.0253,33.0413,32.9211,32.9211,88585.0
2018-04-24 10:40:00,41.09,41.11,41.03,41.07,31965.0,32.9292,32.9452,32.8811,32.9131,31965.0
2018-04-24 10:45:00,41.07,41.07,40.99,41.0,51159.0,32.9131,32.9131,32.849,32.857,51159.0
2018-04-24 10:50:00,41.0,41.08,40.98,41.01,38885.0,32.857,32.9211,32.841,32.865,38885.0
2018-04-24 10:55:00,41.01,41.02,40.97,40.99,32384.0,32.865,32.8731,32.833,32.849,32384.0
2018-04-24 11:00:00,40.99,41.1,40.99,41.09,43633.0,32.849,32.9372,32.849,32.9292,43633.0
2018-04-24 11:05:00,41.09,41.13,41.09,41.12,36067.0,32.9292,32.9612,32.9292,32.9532,36067.0
2018-04-24 11:10:00,41.12,41.15,41.07,41.08,30353.0,32.9532,32.9772,32.9131,32.9211,30353.0
2018-04-24 11:15:00,41.08,41.13,41.06,41.13,51020.0,32.9211,32.9612,32.9051,32.9612,51020.0
2018-04-24 11:20:00,41.12,41.23,41.12,41.16,34174.0,32.9532,33.0413,32.9532,32.9853,34174.0
2018-04-24 11:25:00,41.16,41.18,41.14,41.14,29355.0,32.9853,33.0013,32.9692,32.9692,29355.0
2018-04-24 11:30:00,41.15,41.19,41.11,41.14,38195.0,32.9772,33.0093,32.9452,32.9692,38195.0
2018-04-24 11:35:00,41.13,41.16,41.1,41.14,18846.0,32.9612,32.9853,32.9372,32.9692,18846.0
2018-04-24 11:40:00,41.14,41.14,41.06,41.08,20982.0,32.9692,32.9692,32.9051,32.9211,20982.0
2018-04-24 11:45:00,41.08,41.1,41.05,41.08,19215.0,32.9211,32.9372,32.8971,32.9211,19215.0
2018-04-24 11:50:00,41.08,41.09,41.05,41.07,18368.0,32.9211,32.9292,32.8971,32.9131,18368.0
2018-04-24 11:55:00,41.08,41.08,41.03,41.03,22333.0,32.9211,32.9211,32.8811,32.8811,22333.0
2018-04-24 12:00:00,41.03,41.05,41.01,41.02,27855.0,32.8811,32.8971,32.865,32.8731,27855.0
2018-04-24 12:05:00,41.02,41.06,40.96,40.97,24195.0,32.8731,32.9051,32.825,32.833,24195.0
2018-04-24 12:10:00,40.97,41.0,40.94,41.0,29681.0,32.833,32.857,32.8089,32.857,29681.0
2018-04-24 12:15:00,41.0,41.0,40.94,40.97,20229.0,32.857,32.857,32.8089,32.833,20229.0
2018-04-24 12:20:00,40.97,40.99,40.94,40.94,29016.0,32.833,32.849,32.8089,32.8089,29016.0
2018-04-24 12:25:00,40.95,40.98,40.91,40.98,34991.0,32.817,32.841,32.7849,32.841,34991.0
2018-04-24 12:30:00,40.97,41.07,40.97,41.05,26209.0,32.833,32.9131,32.833,32.8971,26209.0
2018-04-24 12:35:00,41.05,41.1,41.03,41.08,50002.0,32.8971,32.9372,32.8811,32.9211,50002.0
2018-04-24 12:40:00,41.08,41.08,41.04,41.07,32664.0,32.9211,32.9211,32.8891,32.9131,32664.0
2018-04-24 12:45:00,41.06,41.08,40.99,41.0,21275.0,32.9051,32.9211,32.849,32.857,21275.0
2018-04-24 12:50:00,41.0,41.07,40.98,41.04,19797.0,32.857,32.9131,32.841,32.8891,19797.0
2018-04-24 12:55:00,41.04,41.06,40.99,41.02,49118.0,32.8891,32.9051,32.849,32.8731,49118.0
2018-04-24 13:00:00,41.02,41.03,40.97,41.02,26252.0,32.8731,32.8811,32.833,32.8731,26252.0
2018-04-24 13:05:00,41.02,41.07,40.99,40.99,39267.0,32.8731,32.9131,32.849,32.849,39267.0
2018-04-24 13:10:00,41.0,41.03,40.98,41.02,14500.0,32.857,32.8811,32.841,32.8731,14500.0
2018-04-24 13:15:00,41.02,41.04,41.01,41.03,20132.0,32.8731,32.8891,32.865,32.8811,20132.0
2018-04-24 13:20:00,41.02,41.03,41.0,41.03,16815.0,32.8731,32.8811,32.857,32.8811,16815.0
2018-04-24 13:25:00,41.03,41.1,41.03,41.1,32746.0,32.8811,32.9372,32.8811,32.9372,32746.0
2018-04-24 13:30:00,41.1,41.1,41.03,41.03,18825.0,32.9372,32.9372,32.8811,32.8811,18825.0
2018-04-24 13:35:00,41.03,41.05,40.99,41.01,32493.0,32.8811,32.8971,32.849,32.865,32493.0
2018-04-24 13:40:00,41.01,41.04,40.98,41.02,19321.0,32.865,32.8891,32.841,32.8731,19321.0
2018-04-24 13:45:00,41.02,41.04,40.97,40.98,25027.0,32.8731,32.8891,32.833,32.841,25027.0
2018-04-24 13:50:00,40.98,40.98,40.93,40.94,14861.0,32.841,32.841,32.8009,32.8089,14861.0
2018-04-24 13:55:00,40.94,40.99,40.94,40.97,33919.0,32.8089,32.849,32.8089,32.833,33919.0
2018-04-24 14:00:00,40.97,40.97,40.87,40.87,27373.0,32.833,32.833,32.7528,32.7528,27373.0
2018-04-24 14:05:00,40.87,40.91,40.86,40.91,31873.0,32.7528,32.7849,32.7448,32.7849,31873.0
2018-04-24 14:10:00,40.91,40.92,40.87,40.9,39783.0,32.7849,32.7929,32.7528,32.7769,39783.0
2018-04-24 14:15:00,40.9,40.95,40.89,40.9,29827.0,32.7769,32.817,32.7689,32.7769,29827.0
2018-04-24 14:20:00,40.9,40.97,40.89,40.96,39658.0,32.7769,32.833,32.7689,32.825,39658.0
2018-04-24 14:25:00,40.96,41.03,40.95,41.0,36293.0,32.825,32.8811,32.817,32.857,36293.0
2018-04-24 14:30:00,40.99,41.07,40.95,41.03,51695.0,32.849,32.9131,32.817,32.8811,51695.0
2018-04-24 14:35:00,41.03,41.04,40.94,40.94,42121.0,32.8811,32.8891,32.8089,32.8089,42121.0
2018-04-24 14:40:00,40.94,41.02,40.93,41.0,42659.0,32.8089,32.8731,32.8009,32.857,42659.0
2018-04-24 14:45:00,41.01,41.04,40.98,40.98,45013.0,32.865,32.8891,32.841,32.841,45013.0
2018-04-24 14:50:00,40.98,41.03,40.97,41.0,39110.0,32.841,32.8811,32.833,32.857,39110.0
2018-04-24 14:55:00,41.0,41.07,41.0,41.05,28719.0,32.857,32.9131,32.857,32.8971,28719.0
2018-04-24 15:00:00,41.05,41.07,41.05,41.07,24092.0,32.8971,32.9131,32.8971,32.9131,24092.0
2018-04-24 15:05:00,41.07,41.13,41.06,41.11,37455.0,32.9131,32.9612,32.9051,32.9452,37455.0
2018-04-24 15:10:00,41.11,41.15,41.07,41.15,31386.0,32.9452,32.9772,32.9131,32.9772,31386.0
2018-04-24 15:15:00,41.15,41.19,41.07,41.08,76602.0,32.9772,33.0093,32.9131,32.9211,76602.0
2018-04-24 15:20:00,41.08,41.11,41.04,41.05,41383.0,32.9211,32.9452,32.8891,32.8971,41383.0
2018-04-24 15:25:00,41.05,41.09,41.05,41.07,48215.0,32.8971,32.9292,32.8971,32.9131,48215.0
2018-04-24 15:30:00,41.07,41.07,40.98,40.98,44366.0,32.9131,32.9131,32.841,32.841,44366.0
2018-04-24 15:35:00,40.99,41.01,40.98,41.0,59224.0,32.849,32.865,32.841,32.857,59224.0
2018-04-24 15:40:00,40.99,41.01,40.97,41.0,65743.0,32.849,32.865,32.833,32.857,65743.0
2018-04-24 15:45:00,40.99,41.01,40.98,40.98,104808.0,32.849,32.865,32.841,32.841,104808.0
2018-04-24 15:50:00,40.99,41.01,40.97,40.98,114689.0,32.849,32.865,32.833,32.841,114689.0
2018-04-24 15:55:00,40.98,41.06,40.98,41.06,314515.0,32.841,32.9051,32.841,32.9051,314515.0
2018-04-25 09:30:00,40.55,40.58,40.4,40.58,98145.0,32.4964,32.5204,32.3762,32.5204,98145.0
2018-04-25 09:35:00,40.56,40.59,40.45,40.59,38799.0,32.5044,32.5285,32.4163,32.5285,38799.0
2018-04-25 09:40:00,40.58,40.7,40.55,40.7,53663.0,32.5204,32.6166,32.4964,32.6166,53663.0
2018-04-25 09:45:00,40.69,40.71,40.59,40.63,35975.0,32.6086,32.6246,32.5285,32.5605,35975.0
2018-04-25 09:50:00,40.63,40.77,40.62,40.76,37513.0,32.5605,32.6727,32.5525,32.6647,37513.0
2018-04-25 09:55:00,40.76,40.87,40.76,40.82,32820.0,32.6647,32.7528,32.6647,32.7128,32820.0
2018-04-25 10:00:00,40.82,40.85,40.76,40.82,46701.0,32.7128,32.7368,32.6647,32.7128,46701.0
2018-04-25 10:05:00,40.82,40.85,40.74,40.74,45839.0,32.7128,32.7368,32.6487,32.6487,45839.0
2018-04-25 10:10:00,40.75,40.77,40.68,40.76,37782.0,32.6567,32.6727,32.6006,32.6647,37782.0
2018-04-25 10:15:00,40.76,40.78,40.64,40.67,56041.0,32.6647,32.6807,32.5685,32.5926,56041.0
2018-04-25 10:20:00,40.67,40.67,40.62,40.65,24924.0,32.5926,32.5926,32.5525,32.5765,24924.0
2018-04-25 10:25:00,40.64,40.64,40.57,40.59,50206.0,32.5685,32.5685,32.5124,32.5285,50206.0
2018-04-25 10:30:00,40.58,40.59,40.53,40.57,45924.0,32.5204,32.5285,32.4804,32.5124,45924.0
2018-04-25 10:35:00,40.56,40.71,40.54,40.71,50171.0,32.5044,32.6246,32.4884,32.6246,50171.0
2018-04-25 10:40:00,40.7,40.71,40.65,40.67,34111.0,32.6166,32.6246,32.5765,32.5926,34111.0
2018-04-25 10:45:00,40.67,40.68,40.64,40.68,32300.0,32.5926,32.6006,32.5685,32.6006,32300.0
2018-04-25 10:50:00,40.68,40.7,40.65,40.68,52985.0,32.6006,32.6166,32.5765,32.6006,52985.0
2018-04-25 10:55:00,40.68,40.7,40.66,40.68,42669.0,32.6006,32.6166,32.5846,32.6006,42669.0
2018-04-25 11:00:00,40.69,40.74,40.67,40.72,47497.0,32.6086,32.6487,32.5926,32.6326,47497.0
2018-04-25 11:05:00,40.73,40.77,40.69,40.7,42118.0,32.6407,32.6727,32.6086,32.6166,42118.0
2018-04-25 11:10:00,40.7,40.7,40.66,40.7,34847.0,32.6166,32.6166,32.5846,32.6166,34847.0
2018-04-25 11:15:00,40.7,40.83,40.7,40.83,34990.0,32.6166,32.7208,32.6166,32.7208,34990.0
2018-04-25 11:20:00,40.82,40.96,40.81,40.96,47338.0,32.7128,32.825,32.7048,32.825,47338.0
2018-04-25 11:25:00,40.95,40.99,40.95,40.97,25455.0,32.817,32.849,32.817,32.833,25455.0
2018-04-25 11:30:00,40.98,41.06,40.96,40.99,67975.0,32.841,32.9051,32.825,32.849,67975.0
2018-04-25 11:35:00,40.98,41.03,40.96,41.0,50997.0,32.841,32.8811,32.825,32.857,50997.0
2018-04-25 11:40:00,40.99,41.03,40.96,40.96,68593.0,32.849,32.8811,32.825,32.825,68593.0
2018-04-25 11:45:00,40.97,41.02,40.94,41.02,24737.0,32.833,32.8731,32.8089,32.8731,24737.0
2018-04-25 11:50:00,41.02,41.02,40.98,40.99,25438.0,32.8731,32.8731,32.841,32.849,25438.0
2018-04-25 11:55:00,40.99,41.03,40.97,41.02,42005.0,32.849,32.8811,32.833,32.8731,42005.0
2018-04-25 12:00:00,41.02,41.02,40.94,40.94,21949.0,32.8731,32.8731,32.8089,32.8089,21949.0
2018-04-25 12:05:00,40.94,40.98,40.89,40.97,22952.0,32.8089,32.841,32.7689,32.833,22952.0
2018-04-25 12:10:00,40.96,40.96,40.92,40.96,19958.0,32.825,32.825,32.7929,32.825,19958.0
2018-04-25 12:15:00,40.97,41.05,40.97,41.01,80101.0,32.833,32.8971,32.833,32.865,80101.0
2018-04-25 12:20:00,41.02,41.02,40.97,40.98,27463.0,32.8731,32.8731,32.833,32.841,27463.0
2018-04-25 12:25:00,40.98,40.99,40.94,40.96,33867.0,32.841,32.849,32.8089,32.825,33867.0
2018-04-25 12:30:00,40.96,40.97,40.92,40.96,21589.0,32.825,32.833,32.7929,32.825,21589.0
2018-04-25 12:35:00,40.96,41.0,40.96,40.98,25395.0,32.825,32.857,32.825,32.841,25395.0
2018-04-25 12:40:00,40.98,41.01,40.97,40.99,24037.0,32.841,32.865,32.833,32.849,24037.0
2018-04-25 12:45:00,41.0,41.01,40.96,40.97,61069.0,32.857,32.865,32.825,32.833,61069.0
2018-04-25 12:50:00,40.97,40.97,40.88,40.89,114211.0,32.833,32.833,32.7609,32.7689,114211.0
2018-04-25 12:55:00,40.89,40.91,40.86,40.9,41777.0,32.7689,32.7849,32.7448,32.7769,41777.0
2018-04-25 13:00:00,40.9,40.92,40.88,40.88,37182.0,32.7769,32.7929,32.7609,32.7609,37182.0
2018-04-25 13:05:00,40.88,40.91,40.88,40.89,28996.0,32.7609,32.7849,32.7609,32.7689,28996.0
2018-04-25 13:10:00,40.88,40.91,40.87,40.9,68213.0,32.7609,32.7849,32.7528,32.7769,68213.0
2018-04-25 13:15:00,40.9,40.9,40.83,40.87,37006.0,32.7769,32.7769,32.7208,32.7528,37006.0
2018-04-25 13:20:00,40.87,40.91,40.86,40.9,24871.0,32.7528,32.7849,32.7448,32.7769,24871.0
2018-04-25 13:25:00,40.91,40.91,40.87,40.89,22864.0,32.7849,32.7849,32.7528,32.7689,22864.0
2018-04-25 13:30:00,40.9,40.91,40.86,40.9,68017.0,32.7769,32.7849,32.7448,32.7769,68017.0
2018-04-25 13:35:00,40.89,40.9,40.83,40.85,29273.0,32.7689,32.7769,32.7208,32.7368,29273.0
2018-04-25 13:40:00,40.86,40.89,40.82,40.82,25054.0,32.7448,32.7689,32.7128,32.7128,25054.0
2018-04-25 13:45:00,40.82,40.83,40.73,40.74,66557.0,32.7128,32.7208,32.6407,32.6487,66557.0
2018-04-25 13:50:00,40.75,40.78,40.74,40.77,31681.0,32.6567,32.6807,32.6487,32.6727,31681.0
2018-04-25 13:55:00,40.77,40.77,40.73,40.75,33495.0,32.6727,32.6727,32.6407,32.6567,33495.0
2018-04-25 14:00:00,40.75,40.77,40.74,40.76,33661.0,32.6567,32.6727,32.6487,32.6647,33661.0
2018-04-25 14:05:00,40.76,40.76,40.7,40.72,37188.0,32.6647,32.6647,32.6166,32.6326,37188.0
2018-04-25 14:10:00,40.72,40.73,40.7,40.73,18822.0,32.6326,32.6407,32.6166,32.6407,18822.0
2018-04-25 14:15:00,40.73,40.78,40.73,40.78,37117.0,32.6407,32.6807,32.6407,32.6807,37117.0
2018-04-25 14:20:00,40.78,40.83,40.78,40.83,143462.0,32.6807,32.7208,32.6807,32.7208,143462.0
2018-04-25 14:25:00,40.82,40.88,40.81,40.88,36227.0,32.7128,32.7609,32.7048,32.7609,36227.0
2018-04-25 14:30:00,40.87,40.89,40.84,40.88,35164.0,32.7528,32.7689,32.7288,32.7609,35164.0
2018-04-25 14:35:00,40.87,40.87,40.8,40.82,50028.0,32.7528,32.7528,32.6968,32.7128,50028.0
2018-04-25 14:40:00,40.82,40.82,40.72,40.72,93431.0,32.7128,32.7128,32.6326,32.6326,93431.0
2018-04-25 14:45:00,40.73,40.75,40.69,40.73,43945.0,32.6407,32.6567,32.6086,32.6407,43945.0
2018-04-25 14:50:00,40.72,40.73,40.7,40.72,34214.0,32.6326,32.6407,32.6166,32.6326,34214.0
2018-04-25 14:55:00,40.73,40.73,40.65,40.65,77208.0,32.6407,32.6407,32.5765,32.5765,77208.0
2018-04-25 15:00:00,40.65,40.65,40.61,40.62,45437.0,32.5765,32.5765,32.5445,32.5525,45437.0
2018-04-25 15:05:00,40.63,40.64,40.6,40.62,39753.0,32.5605,32.5685,32.5365,32.5525,39753.0
2018-04-25 15:10:00,40.62,40.62,40.58,40.6,54807.0,32.5525,32.5525,32.5204,32.5365,54807.0
2018-04-25 15:15:00,40.6,40.62,40.52,40.52,62459.0,32.5365,32.5525,32.4724,32.4724,62459.0
2018-04-25 15:20:00,40.52,40.54,40.45,40.54,106594.0,32.4724,32.4884,32.4163,32.4884,106594.0
2018-04-25 15:25:00,40.54,40.57,40.51,40.55,63114.0,32.4884,32.5124,32.4643,32.4964,63114.0
2018-04-25 15:30:00,40.55,40.56,40.54,40.54,55661.0,32.4964,32.5044,32.4884,32.4884,55661.0
2018-04-25 15:35:00,40.55,40.55,40.46,40.47,83453.0,32.4964,32.4964,32.4243,32.4323,83453.0
2018-04-25 15:40:00,40.48,40.49,40.37,40.41,169379.0,32.4403,32.4483,32.3522,32.3842,169379.0
2018-04-25 15:45:00,40.41,40.43,40.35,40.43,181426.0,32.3842,32.4002,32.3361,32.4002,181426.0
2018-04-25 15:50:00,40.43,40.5,40.42,40.46,159716.0,32.4002,32.4563,32.3922,32.4243,159716.0
2018-04-25 15:55:00,40.46,40.48,40.38,40.48,408237.0,32.4243,32.4403,32.3602,32.4403,408237.0
2018-04-26 09:30:00,40.55,40.55,40.15,40.27,102267.0,32.4964,32.4964,32.1758,32.272,102267.0
2018-04-26 09:35:00,40.29,40.61,40.27,40.57,73158.0,32.288,32.5445,32.272,32.5124,73158.0
2018-04-26 09:40:00,40.61,40.69,40.54,40.6,42056.0,32.5445,32.6086,32.4884,32.5365,42056.0
2018-04-26 09:45:00,40.61,40.63,40.5,40.52,47170.0,32.5445,32.5605,32.4563,32.4724,47170.0
2018-04-26 09:50:00,40.52,40.59,40.51,40.53,17228.0,32.4724,32.5285,32.4643,32.4804,17228.0
2018-04-26 09:55:00,40.55,40.62,40.5,40.61,35631.0,32.4964,32.5525,32.4563,32.5445,35631.0
2018-04-26 10:00:00,40.6,40.66,40.48,40.56,59909.0,32.5365,32.5846,32.4403,32.5044,59909.0
2018-04-26 10:05:00,40.58,40.86,40.54,40.82,70108.0,32.5204,32.7448,32.4884,32.7128,70108.0
2018-04-26 10:10:00,40.81,40.88,40.71,40.74,29118.0,32.7048,32.7609,32.6246,32.6487,29118.0
2018-04-26 10:15:00,40.73,40.73,40.39,40.43,35408.0,32.6407,32.6407,32.3682,32.4002,35408.0
2018-04-26 10:20:00,40.42,40.53,40.38,40.53,18648.0,32.3922,32.4804,32.3602,32.4804,18648.0
2018-04-26 10:25:00,40.49,40.57,40.48,40.57,11049.0,32.4483,32.5124,32.4403,32.5124,11049.0
2018-04-26 10:30:00,40.57,40.6,40.52,40.53,17375.0,32.5124,32.5365,32.4724,32.4804,17375.0
2018-04-26 10:35:00,40.54,40.55,40.32,40.34,29196.0,32.4884,32.4964,32.3121,32.3281,29196.0
2018-04-26 10:40:00,40.32,40.39,40.31,40.34,15332.0,32.3121,32.3682,32.3041,32.3281,15332.0
2018-04-26 10:45:00,40.36,40.37,40.24,40.34,24144.0,32.3441,32.3522,32.248,32.3281,24144.0
2018-04-26 10:50:00,40.36,40.48,40.34,40.43,19894.0,32.3441,32.4403,32.3281,32.4002,19894.0
2018-04-26 10:55:00,40.45,40.53,40.42,40.52,11141.0,32.4163,32.4804,32.3922,32.4724,11141.0
2018-04-26 11:00:00,40.54,40.55,40.48,40.54,20822.0,32.4884,32.4964,32.4403,32.4884,20822.0
2018-04-26 11:05:00,40.54,40.57,40.51,40.55,12537.0,32.4884,32.5124,32.4643,32.4964,12537.0
2018-04-26 11:10:00,40.55,40.71,40.53,40.68,38543.0,32.4964,32.6246,32.4804,32.6006,38543.0
2018-04-26 11:15:00,40.66,40.69,40.61,40.64,15150.0,32.5846,32.6086,32.5445,32.5685,15150.0
2018-04-26 11:20:00,40.63,40.66,40.61,40.64,10006.0,32.5605,32.5846,32.5445,32.5685,10006.0
2018-04-26 11:25:00,40.65,40.66,40.59,40.64,19600.0,32.5765,32.5846,32.5285,32.5685,19600.0
2018-04-26 11:30:00,40.65,40.7,40.6,40.65,22706.0,32.5765,32.6166,32.5365,32.5765,22706.0
2018-04-26 11:35:00,40.64,40.68,40.64,40.66,13243.0,32.5685,32.6006,32.5685,32.5846,13243.0
2018-04-26 11:40:00,40.66,40.66,40.59,40.59,11933.0,32.5846,32.5846,32.5285,32.5285,11933.0
2018-04-26 11:45:00,40.61,40.61,40.58,40.61,7025.0,32.5445,32.5445,32.5204,32.5445,7025.0
2018-04-26 11:50:00,40.61,40.69,40.6,40.65,20975.0,32.5445,32.6086,32.5365,32.5765,20975.0
2018-04-26 11:55:00,40.67,40.68,40.64,40.65,11860.0,32.5926,32.6006,32.5685,32.5765,11860.0
2018-04-26 12:00:00,40.65,40.79,40.65,40.74,20335.0,32.5765,32.6887,32.5765,32.6487,20335.0
2018-04-26 12:05:00,40.73,40.76,40.72,40.75,9714.0,32.6407,32.6647,32.6326,32.6567,9714.0
2018-04-26 12:10:00,40.74,40.75,40.71,40.72,10023.0,32.6487,32.6567,32.6246,32.6326,10023.0
2018-04-26 12:15:00,40.72,40.8,40.71,40.75,20393.0,32.6326,32.6968,32.6246,32.6567,20393.0
2018-04-26 12:20:00,40.76,40.76,40.68,40.7,23340.0,32.6647,32.6647,32.6006,32.6166,23340.0
2018-04-26 12:25:00,40.7,40.78,40.69,40.78,18411.0,32.6166,32.6807,32.6086,32.6807,18411.0
2018-04-26 12:30:00,40.77,40.82,40.75,40.78,14246.0,32.6727,32.7128,32.6567,32.6807,14246.0
2018-04-26 12:35:00,40.78,40.79,40.74,40.76,9093.0,32.6807,32.6887,32.6487,32.6647,9093.0
2018-04-26 12:40:00,40.74,40.81,40.74,40.75,13500.0,32.6487,32.7048,32.6487,32.6567,13500.0
2018-04-26 12:45:00,40.75,40.8,40.74,40.74,10735.0,32.6567,32.6968,32.6487,32.6487,10735.0
2018-04-26 12:50:00,40.75,40.81,40.75,40.8,10601.0,32.6567,32.7048,32.6567,32.6968,10601.0
2018-04-26 12:55:00,40.81,40.91,40.8,40.88,21471.0,32.7048,32.7849,32.6968,32.7609,21471.0
2018-04-26 13:00:00,40.88,40.92,40.87,40.89,14890.0,32.7609,32.7929,32.7528,32.7689,14890.0
2018-04-26 13:05:00,40.9,40.9,40.85,40.86,8781.0,32.7769,32.7769,32.7368,32.7448,8781.0
2018-04-26 13:10:00,40.87,40.89,40.83,40.88,11933.0,32.7528,32.7689,32.7208,32.7609,11933.0
2018-04-26 13:15:00,40.88,40.94,40.87,40.94,10267.0,32.7609,32.8089,32.7528,32.8089,10267.0
2018-04-26 13:20:00,40.92,40.93,40.89,40.91,14625.0,32.7929,32.8009,32.7689,32.7849,14625.0
2018-04-26 13:25:00,40.9,40.93,40.9,40.91,8226.0,32.7769,32.8009,32.7769,32.7849,8226.0
2018-04-26 13:30:00,40.92,40.94,40.91,40.93,16326.0,32.7929,32.8089,32.7849,32.8009,16326.0
2018-04-26 13:35:00,40.92,40.93,40.87,40.89,13116.0,32.7929,32.8009,32.7528,32.7689,13116.0
2018-04-26 13:40:00,40.9,40.93,40.88,40.89,12977.0,32.7769,32.8009,32.7609,32.7689,12977.0
2018-04-26 13:45:00,40.89,40.9,40.86,40.86,8946.0,32.7689,32.7769,32.7448,32.7448,8946.0
2018-04-26 13:50:00,40.86,40.88,40.84,40.86,9644.0,32.7448,32.7609,32.7288,32.7448,9644.0
2018-04-26 13:55:00,40.86,40.95,40.86,40.95,15188.0,32.7448,32.817,32.7448,32.817,15188.0
2018-04-26 14:00:00,40.95,40.96,40.93,40.95,13354.0,32.817,32.825,32.8009,32.817,13354.0
2018-04-26 14:05:00,40.95,40.95,40.92,40.93,9094.0,32.817,32.817,32.7929,32.8009,9094.0
2018-04-26 14:10:00,40.93,40.97,40.92,40.95,23629.0,32.8009,32.833,32.7929,32.817,23629.0
2018-04-26 14:15:00,40.95,40.97,40.94,40.94,15257.0,32.817,32.833,32.8089,32.8089,15257.0
2018-04-26 14:20:00,40.94,40.94,40.9,40.92,13372.0,32.8089,32.8089,32.7769,32.7929,13372.0
2018-04-26 14:25:00,40.91,40.93,40.88,40.93,14585.0,32.7849,32.8009,32.7609,32.8009,14585.0
2018-04-26 14:30:00,40.93,40.98,40.9,40.9,16637.0,32.8009,32.841,32.7769,32.7769,16637.0
2018-04-26 14:35:00,40.9,40.96,40.9,40.95,9321.0,32.7769,32.825,32.7769,32.817,9321.0
2018-04-26 14:40:00,40.95,41.2,40.94,41.1,74458.0,32.817,33.0173,32.8089,32.9372,74458.0
2018-04-26 14:45:00,41.09,41.15,41.08,41.1,13220.0,32.9292,32.9772,32.9211,32.9372,13220.0
2018-04-26 14:50:00,41.09,41.17,41.07,41.08,23632.0,32.9292,32.9933,32.9131,32.9211,23632.0
2018-04-26 14:55:00,41.07,41.13,41.05,41.1,23637.0,32.9131,32.9612,32.8971,32.9372,23637.0
2018-04-26 15:00:00,41.1,41.11,41.05,41.09,41027.0,32.9372,32.9452,32.8971,32.9292,41027.0
2018-04-26 15:05:00,41.1,41.1,41.01,41.02,13035.0,32.9372,32.9372,32.865,32.8731,13035.0
2018-04-26 15:10:00,41.02,41.08,41.01,41.03,28088.0,32.8731,32.9211,32.865,32.8811,28088.0
2018-04-26 15:15:00,41.04,41.04,40.85,40.88,33147.0,32.8891,32.8891,32.7368,32.7609,33147.0
2018-04-26 15:20:00,40.88,40.96,40.87,40.9,25230.0,32.7609,32.825,32.7528,32.7769,25230.0
2018-04-26 15:25:00,40.9,40.91,40.86,40.91,25408.0,32.7769,32.7849,32.7448,32.7849,25408.0
2018-04-26 15:30:00,40.9,40.91,40.87,40.9,26156.0,32.7769,32.7849,32.7528,32.7769,26156.0
2018-04-26 15:35:00,40.9,40.91,40.86,40.91,33642.0,32.7769,32.7849,32.7448,32.7849,33642.0
2018-04-26 15:40:00,40.91,40.91,40.89,40.9,39214.0,32.7849,32.7849,32.7689,32.7769,39214.0
2018-04-26 15:45:00,40.89,40.9,40.82,40.88,56588.0,32.7689,32.7769,32.7128,32.7609,56588.0
2018-04-26 15:50:00,40.87,40.92,40.84,40.89,79369.0,32.7528,32.7929,32.7288,32.7689,79369.0
2018-04-26 15:55:00,40.88,40.88,40.75,40.77,186923.0,32.7609,32.7609,32.6567,32.6727,186923.0
2018-04-27 09:30:00,40.75,40.91,40.7,40.73,112722.0,32.6567,32.7849,32.6166,32.6407,112722.0
2018-04-27 09:35:00,40.72,40.74,40.54,40.54,46056.0,32.6326,32.6487,32.4884,32.4884,46056.0
2018-04-27 09:40:00,40.54,40.81,40.54,40.73,47964.0,32.4884,32.7048,32.4884,32.6407,47964.0
2018-04-27 09:45:00,40.77,40.79,40.72,40.76,36455.0,32.6727,32.6887,32.6326,32.6647,36455.0
2018-04-27 09:50:00,40.76,40.79,40.61,40.64,39005.0,32.6647,32.6887,32.5445,32.5685,39005.0
2018-04-27 09:55:00,40.65,40.67,40.6,40.67,43106.0,32.5765,32.5926,32.5365,32.5926,43106.0
2018-04-27 10:00:00,40.67,40.73,40.64,40.71,44125.0,32.5926,32.6407,32.5685,32.6246,44125.0
2018-04-27 10:05:00,40.72,40.73,40.65,40.67,25340.0,32.6326,32.6407,32.5765,32.5926,25340.0
2018-04-27 10:10:00,40.67,40.67,40.59,40.62,22893.0,32.5926,32.5926,32.5285,32.5525,22893.0
2018-04-27 10:15:00,40.63,40.63,40.55,40.59,29163.0,32.5605,32.5605,32.4964,32.5285,29163.0
2018-04-27 10:20:00,40.6,40.61,40.51,40.51,22816.0,32.5365,32.5445,32.4643,32.4643,22816.0
2018-04-27 10:25:00,40.52,40.57,40.48,40.54,36996.0,32.4724,32.5124,32.4403,32.4884,36996.0
2018-04-27 10:30:00,40.53,40.57,40.52,40.52,31931.0,32.4804,32.5124,32.4724,32.4724,31931.0
2018-04-27 10:35:00,40.52,40.53,40.45,40.46,22418.0,32.4724,32.4804,32.4163,32.4243,22418.0
2018-04-27 10:40:00,40.47,40.51,40.43,40.5,27708.0,32.4323,32.4643,32.4002,32.4563,27708.0
2018-04-27 10:45:00,40.5,40.57,40.5,40.56,19661.0,32.4563,32.5124,32.4563,32.5044,19661.0
2018-04-27 10:50:00,40.56,40.57,40.51,40.52,23301.0,32.5044,32.5124,32.4643,32.4724,23301.0
2018-04-27 10:55:00,40.52,40.54,40.48,40.53,25350.0,32.4724,32.4884,32.4403,32.4804,25350.0
2018-04-27 11:00:00,40.53,40.57,40.51,40.52,35948.0,32.4804,32.5124,32.4643,32.4724,35948.0
2018-04-27 11:05:00,40.51,40.54,40.5,40.54,28176.0,32.4643,32.4884,32.4563,32.4884,28176.0
2018-04-27 11:10:00,40.54,40.57,40.53,40.55,24421.0,32.4884,32.5124,32.4804,32.4964,24421.0
2018-04-27 11:15:00,40.55,40.57,40.52,40.55,22980.0,32.4964,32.5124,32.4724,32.4964,22980.0
2018-04-27 11:20:00,40.54,40.55,40.53,40.55,13428.0,32.4884,32.4964,32.4804,32.4964,13428.0
2018-04-27 11:25:00,40.54,40.55,40.47,40.47,95966.0,32.4884,32.4964,32.4323,32.4323,95966.0
2018-04-27 11:30:00,40.47,40.48,40.42,40.42,31703.0,32.4323,32.4403,32.3922,32.3922,31703.0
2018-04-27 11:35:00,40.42,40.46,40.4,40.46,41211.0,32.3922,32.4243,32.3762,32.4243,41211.0
2018-04-27 11:40:00,40.46,40.47,40.41,40.42,33790.0,32.4243,32.4323,32.3842,32.3922,33790.0
2018-04-27 11:45:00,40.43,40.47,40.42,40.45,97552.0,32.4002,32.4323,32.3922,32.4163,97552.0
2018-04-27 11:50:00,40.45,40.46,40.38,40.39,26014.0,32.4163,32.4243,32.3602,32.3682,26014.0
2018-04-27 11:55:00,40.38,40.39,40.36,40.37,32311.0,32.3602,32.3682,32.3441,32.3522,32311.0
2018-04-27 12:00:00,40.37,40.39,40.35,40.38,30605.0,32.3522,32.3682,32.3361,32.3602,30605.0
2018-04-27 12:05:00,40.37,40.37,40.34,40.36,26205.0,32.3522,32.3522,32.3281,32.3441,26205.0
2018-04-27 12:10:00,40.35,40.38,40.34,40.38,18333.0,32.3361,32.3602,32.3281,32.3602,18333.0
2018-04-27 12:15:00,40.37,40.41,40.36,40.4,26148.0,32.3522,32.3842,32.3441,32.3762,26148.0
2018-04-27 12:20:00,40.4,40.41,40.38,40.4,41035.0,32.3762,32.3842,32.3602,32.3762,41035.0
2018-04-27 12:25:00,40.41,40.41,40.38,40.38,29164.0,32.3842,32.3842,32.3602,32.3602,29164.0
2018-04-27 12:30:00,40.38,40.42,40.38,40.39,35452.0,32.3602,32.3922,32.3602,32.3682,35452.0
2018-04-27 12:35:00,40.39,40.44,40.38,40.44,26645.0,32.3682,32.4082,32.3602,32.4082,26645.0
2018-04-27 12:40:00,40.44,40.47,40.44,40.47,24710.0,32.4082,32.4323,32.4082,32.4323,24710.0
2018-04-27 12:45:00,40.47,40.55,40.46,40.54,31710.0,32.4323,32.4964,32.4243,32.4884,31710.0
2018-04-27 12:50:00,40.55,40.56,40.5,40.52,27365.0,32.4964,32.5044,32.4563,32.4724,27365.0
2018-04-27 12:55:00,40.52,40.54,40.48,40.5,22032.0,32.4724,32.4884,32.4403,32.4563,22032.0
2018-04-27 13:00:00,40.51,40.53,40.51,40.52,14022.0,32.4643,32.4804,32.4643,32.4724,14022.0
2018-04-27 13:05:00,40.52,40.53,40.5,40.53,21317.0,32.4724,32.4804,32.4563,32.4804,21317.0
2018-04-27 13:10:00,40.53,40.55,40.5,40.54,24971.0,32.4804,32.4964,32.4563,32.4884,24971.0
2018-04-27 13:15:00,40.54,40.57,40.53,40.57,32501.0,32.4884,32.5124,32.4804,32.5124,32501.0
2018-04-27 13:20:00,40.58,40.58,40.54,40.54,16181.0,32.5204,32.5204,32.4884,32.4884,16181.0
2018-04-27 13:25:00,40.54,40.56,40.53,40.55,20337.0,32.4884,32.5044,32.4804,32.4964,20337.0
2018-04-27 13:30:00,40.55,40.55,40.54,40.55,9271.0,32.4964,32.4964,32.4884,32.4964,9271.0
2018-04-27 13:35:00,40.55,40.55,40.53,40.53,17495.0,32.4964,32.4964,32.4804,32.4804,17495.0
2018-04-27 13:40:00,40.54,40.55,40.53,40.54,17527.0,32.4884,32.4964,32.4804,32.4884,17527.0
2018-04-27 13:45:00,40.53,40.54,40.5,40.52,23569.0,32.4804,32.4884,32.4563,32.4724,23569.0
2018-04-27 13:50:00,40.52,40.54,40.51,40.53,18327.0,32.4724,32.4884,32.4643,32.4804,18327.0
2018-04-27 13:55:00,40.54,40.54,40.52,40.53,11253.0,32.4884,32.4884,32.4724,32.4804,11253.0
2018-04-27 14:00:00,40.54,40.55,40.52,40.54,18147.0,32.4884,32.4964,32.4724,32.4884,18147.0
2018-04-27 14:05:00,40.55,40.56,40.52,40.52,22475.0,32.4964,32.5044,32.4724,32.4724,22475.0
2018-04-27 14:10:00,40.53,40.55,40.52,40.54,11491.0,32.4804,32.4964,32.4724,32.4884,11491.0
2018-04-27 14:15:00,40.55,40.55,40.54,40.54,14820.0,32.4964,32.4964,32.4884,32.4884,14820.0
2018-04-27 14:20:00,40.55,40.55,40.53,40.55,13232.0,32.4964,32.4964,32.4804,32.4964,13232.0
2018-04-27 14:25:00,40.55,40.55,40.54,40.55,6700.0,32.4964,32.4964,32.4884,32.4964,6700.0
2018-04-27 14:30:00,40.54,40.55,40.54,40.55,29781.0,32.4884,32.4964,32.4884,32.4964,29781.0
2018-04-27 14:35:00,40.55,40.55,40.53,40.54,16940.0,32.4964,32.4964,32.4804,32.4884,16940.0
2018-04-27 14:40:00,40.54,40.55,40.53,40.54,22374.0,32.4884,32.4964,32.4804,32.4884,22374.0
2018-04-27 14:45:00,40.55,40.61,40.54,40.6,42163.0,32.4964,32.5445,32.4884,32.5365,42163.0
2018-04-27 14:50:00,40.59,40.65,40.59,40.63,27535.0,32.5285,32.5765,32.5285,32.5605,27535.0
2018-04-27 14:55:00,40.62,40.63,40.61,40.63,15130.0,32.5525,32.5605,32.5445,32.5605,15130.0
2018-04-27 15:00:00,40.63,40.66,40.61,40.65,44442.0,32.5605,32.5846,32.5445,32.5765,44442.0
2018-04-27 15:05:00,40.66,40.67,40.63,40.64,19879.0,32.5846,32.5926,32.5605,32.5685,19879.0
2018-04-27 15:10:00,40.64,40.64,40.59,40.59,17987.0,32.5685,32.5685,32.5285,32.5285,17987.0
2018-04-27 15:15:00,40.6,40.61,40.59,40.6,12859.0,32.5365,32.5445,32.5285,32.5365,12859.0
2018-04-27 15:20:00,40.61,40.62,40.59,40.62,30925.0,32.5445,32.5525,32.5285,32.5525,30925.0
2018-04-27 15:25:00,40.62,40.62,40.6,40.61,16128.0,32.5525,32.5525,32.5365,32.5445,16128.0
2018-04-27 15:30:00,40.61,40.61,40.58,40.58,29499.0,32.5445,32.5445,32.5204,32.5204,29499.0
2018-04-27 15:35:00,40.58,40.61,40.58,40.61,46128.0,32.5204,32.5445,32.5204,32.5445,46128.0
2018-04-27 15:40:00,40.6,40.61,40.57,40.58,49972.0,32.5365,32.5445,32.5124,32.5204,49972.0
2018-04-27 15:45:00,40.58,40.61,40.58,40.6,62660.0,32.5204,32.5445,32.5204,32.5365,62660.0
2018-04-27 15:50:00,40.6,40.6,40.54,40.54,92437.0,32.5365,32.5365,32.4884,32.4884,92437.0
2018-04-27 15:55:00,40.54,40.66,40.53,40.65,364992.0,32.4884,32.5846,32.4804,32.5765,364992.0
2018-04-30 09:30:00,40.31,40.31,40.05,40.14,103779.0,32.3041,32.3041,32.0957,32.1678,103779.0
2018-04-30 09:35:00,40.11,40.35,40.1,40.32,61282.0,32.1438,32.3361,32.1358,32.3121,61282.0
2018-04-30 09:40:00,40.31,40.34,40.2,40.22,91964.0,32.3041,32.3281,32.2159,32.2319,91964.0
2018-04-30 09:45:00,40.23,40.27,40.15,40.22,52338.0,32.24,32.272,32.1758,32.2319,52338.0
2018-04-30 09:50:00,40.22,40.22,40.04,40.07,155984.0,32.2319,32.2319,32.0877,32.1117,155984.0
2018-04-30 09:55:00,40.06,40.06,39.86,39.88,107546.0,32.1037,32.1037,31.9434,31.9595,107546.0
2018-04-30 10:00:00,39.88,39.96,39.84,39.96,75772.0,31.9595,32.0236,31.9274,32.0236,75772.0
2018-04-30 10:05:00,39.96,40.03,39.92,39.92,59698.0,32.0236,32.0797,31.9915,31.9915,59698.0
2018-04-30 10:10:00,39.91,39.95,39.85,39.86,59790.0,31.9835,32.0156,31.9354,31.9434,59790.0
2018-04-30 10:15:00,39.86,39.88,39.76,39.79,62703.0,31.9434,31.9595,31.8633,31.8873,62703.0
2018-04-30 10:20:00,39.78,39.81,39.72,39.75,44682.0,31.8793,31.9034,31.8312,31.8553,44682.0
2018-04-30 10:25:00,39.74,39.8,39.7,39.79,79331.0,31.8473,31.8954,31.8152,31.8873,79331.0
2018-04-30 10:30:00,39.79,39.85,39.73,39.81,46553.0,31.8873,31.9354,31.8393,31.9034,46553.0
2018-04-30 10:35:00,39.81,39.82,39.73,39.75,48981.0,31.9034,31.9114,31.8393,31.8553,48981.0
2018-04-30 10:40:00,39.76,39.87,39.75,39.85,61302.0,31.8633,31.9515,31.8553,31.9354,61302.0
2018-04-30 10:45:00,39.86,39.86,39.74,39.76,46520.0,31.9434,31.9434,31.8473,31.8633,46520.0
2018-04-30 10:50:00,39.75,39.78,39.61,39.62,100968.0,31.8553,31.8793,31.7431,31.7511,100968.0
2018-04-30 10:55:00,39.63,39.73,39.62,39.66,55452.0,31.7591,31.8393,31.7511,31.7832,55452.0
2018-04-30 11:00:00,39.65,39.67,39.58,39.59,115618.0,31.7752,31.7912,31.7191,31.7271,115618.0
2018-04-30 11:05:00,39.59,39.61,39.55,39.61,71524.0,31.7271,31.7431,31.695,31.7431,71524.0
2018-04-30 11:10:00,39.61,39.61,39.52,39.53,58872.0,31.7431,31.7431,31.671,31.679,58872.0
2018-04-30 11:15:00,39.54,39.6,39.52,39.53,66332.0,31.687,31.7351,31.671,31.679,66332.0
2018-04-30 11:20:00,39.53,39.53,39.48,39.49,56432.0,31.679,31.679,31.6389,31.6469,56432.0
2018-04-30 11:25:00,39.48,39.53,39.48,39.49,57571.0,31.6389,31.679,31.6389,31.6469,57571.0
2018-04-30 11:30:00,39.49,39.49,39.38,39.44,75959.0,31.6469,31.6469,31.5588,31.6069,75959.0
2018-04-30 11:35:00,39.43,39.44,39.35,39.36,47437.0,31.5988,31.6069,31.5347,31.5427,47437.0
2018-04-30 11:40:00,39.36,39.38,39.3,39.3,56166.0,31.5427,31.5588,31.4947,31.4947,56166.0
2018-04-30 11:45:00,39.3,39.37,39.29,39.34,53627.0,31.4947,31.5508,31.4866,31.5267,53627.0
2018-04-30 11:50:00,39.34,39.34,39.29,39.34,43335.0,31.5267,31.5267,31.4866,31.5267,43335.0
2018-04-30 11:55:00,39.34,39.36,39.3,39.34,63466.0,31.5267,31.5427,31.4947,31.5267,63466.0
2018-04-30 12:00:00,39.34,39.34,39.31,39.32,26637.0,31.5267,31.5267,31.5027,31.5107,26637.0
2018-04-30 12:05:00,39.31,39.32,39.28,39.3,38892.0,31.5027,31.5107,31.4786,31.4947,38892.0
2018-04-30 12:10:00,39.3,39.35,39.3,39.34,51463.0,31.4947,31.5347,31.4947,31.5267,51463.0
2018-04-30 12:15:00,39.34,39.41,39.33,39.41,58128.0,31.5267,31.5828,31.5187,31.5828,58128.0
2018-04-30 12:20:00,39.41,39.44,39.4,39.4,59291.0,31.5828,31.6069,31.5748,31.5748,59291.0
2018-04-30 12:25:00,39.41,39.46,39.41,39.46,33758.0,31.5828,31.6229,31.5828,31.6229,33758.0
2018-04-30 12:30:00,39.46,39.49,39.44,39.44,30609.0,31.6229,31.6469,31.6069,31.6069,30609.0
2018-04-30 12:35:00,39.45,39.56,39.45,39.54,69211.0,31.6149,31.703,31.6149,31.687,69211.0
2018-04-30 12:40:00,39.54,39.59,39.53,39.55,51689.0,31.687,31.7271,31.679,31.695,51689.0
2018-04-30 12:45:00,39.55,39.62,39.54,39.61,40487.0,31.695,31.7511,31.687,31.7431,40487.0
2018-04-30 12:50:00,39.61,39.68,39.6,39.67,62909.0,31.7431,31.7992,31.7351,31.7912,62909.0
2018-04-30 12:55:00,39.66,39.69,39.65,39.69,36876.0,31.7832,31.8072,31.7752,31.8072,36876.0
2018-04-30 13:00:00,39.68,39.69,39.64,39.67,39445.0,31.7992,31.8072,31.7671,31.7912,39445.0
2018-04-30 13:05:00,39.68,39.72,39.66,39.68,57542.0,31.7992,31.8312,31.7832,31.7992,57542.0
2018-04-30 13:10:00,39.68,39.71,39.64,39.7,44316.0,31.7992,31.8232,31.7671,31.8152,44316.0
2018-04-30 13:15:00,39.71,39.87,39.7,39.87,67834.0,31.8232,31.9515,31.8152,31.9515,67834.0
2018-04-30 13:20:00,39.87,39.87,39.83,39.85,29444.0,31.9515,31.9515,31.9194,31.9354,29444.0
2018-04-30 13:25:00,39.86,39.86,39.75,39.77,35898.0,31.9434,31.9434,31.8553,31.8713,35898.0
2018-04-30 13:30:00,39.77,39.77,39.64,39.64,26637.0,31.8713,31.8713,31.7671,31.7671,26637.0
2018-04-30 13:35:00,39.64,39.71,39.64,39.66,24670.0,31.7671,31.8232,31.7671,31.7832,24670.0
2018-04-30 13:40:00,39.66,39.7,39.66,39.69,17391.0,31.7832,31.8152,31.7832,31.8072,17391.0
2018-04-30 13:45:00,39.69,39.69,39.65,39.67,15550.0,31.8072,31.8072,31.7752,31.7912,15550.0
2018-04-30 13:50:00,39.67,39.67,39.6,39.65,26230.0,31.7912,31.7912,31.7351,31.7752,26230.0
2018-04-30 13:55:00,39.65,39.69,39.64,39.65,22235.0,31.7752,31.8072,31.7671,31.7752,22235.0
2018-04-30 14:00:00,39.65,39.67,39.65,39.66,11618.0,31.7752,31.7912,31.7752,31.7832,11618.0
2018-04-30 14:05:00,39.65,39.66,39.53,39.56,80551.0,31.7752,31.7832,31.679,31.703,80551.0
2018-04-30 14:10:00,39.55,39.56,39.53,39.55,23121.0,31.695,31.703,31.679,31.695,23121.0
2018-04-30 14:15:00,39.55,39.6,39.54,39.57,38574.0,31.695,31.7351,31.687,31.711,38574.0
2018-04-30 14:20:00,39.57,39.57,39.53,39.54,28630.0,31.711,31.711,31.679,31.687,28630.0
2018-04-30 14:25:00,39.54,39.56,39.52,39.55,26110.0,31.687,31.703,31.671,31.695,26110.0
2018-04-30 14:30:00,39.55,39.57,39.52,39.52,26168.0,31.695,31.711,31.671,31.671,26168.0
2018-04-30 14:35:00,39.53,39.55,39.51,39.51,26054.0,31.679,31.695,31.663,31.663,26054.0
2018-04-30 14:40:00,39.52,39.54,39.5,39.54,28646.0,31.671,31.687,31.6549,31.687,28646.0
2018-04-30 14:45:00,39.54,39.55,39.53,39.55,38268.0,31.687,31.695,31.679,31.695,38268.0
2018-04-30 14:50:00,39.54,39.57,39.51,39.51,57797.0,31.687,31.711,31.663,31.663,57797.0
2018-04-30 14:55:00,39.51,39.53,39.5,39.51,64053.0,31.663,31.679,31.6549,31.663,64053.0
2018-04-30 15:00:00,39.51,39.53,39.5,39.51,41694.0,31.663,31.679,31.6549,31.663,41694.0
2018-04-30 15:05:00,39.5,39.51,39.46,39.48,39989.0,31.6549,31.663,31.6229,31.6389,39989.0
2018-04-30 15:10:00,39.48,39.52,39.47,39.5,38159.0,31.6389,31.671,31.6309,31.6549,38159.0
2018-04-30 15:15:00,39.51,39.56,39.5,39.54,58649.0,31.663,31.703,31.6549,31.687,58649.0
2018-04-30 15:20:00,39.54,39.55,39.43,39.43,54278.0,31.687,31.695,31.5988,31.5988,54278.0
2018-04-30 15:25:00,39.43,39.44,39.37,39.42,38400.0,31.5988,31.6069,31.5508,31.5908,38400.0
2018-04-30 15:30:00,39.41,39.44,39.36,39.37,45545.0,31.5828,31.6069,31.5427,31.5508,45545.0
2018-04-30 15:35:00,39.36,39.42,39.36,39.4,81089.0,31.5427,31.5908,31.5427,31.5748,81089.0
2018-04-30 15:40:00,39.39,39.4,39.32,39.34,93944.0,31.5668,31.5748,31.5107,31.5267,93944.0
2018-04-30 15:45:00,39.34,39.36,39.29,39.3,161260.0,31.5267,31.5427,31.4866,31.4947,161260.0
2018-04-30 15:50:00,39.3,39.3,39.26,39.28,104890.0,31.4947,31.4947,31.4626,31.4786,104890.0
2018-04-30 15:55:00,39.28,39.34,39.27,39.29,373382.0,31.4786,31.5267,31.4706,31.4866,373382.0
2018-05-01 09:30:00,39.02,39.03,38.67,38.74,155557.0,31.2703,31.2783,30.9898,31.0459,155557.0
2018-05-01 09:35:00,38.73,38.96,38.73,38.92,52716.0,31.0379,31.2222,31.0379,31.1901,52716.0
2018-05-01 09:40:00,38.93,38.98,38.83,38.83,39751.0,31.1981,31.2382,31.118,31.118,39751.0
2018-05-01 09:45:00,38.83,38.99,38.83,38.98,44286.0,31.118,31.2462,31.118,31.2382,44286.0
2018-05-01 09:50:00,38.97,39.05,38.93,39.0,28576.0,31.2302,31.2943,31.1981,31.2542,28576.0
2018-05-01 09:55:00,39.0,39.12,39.0,39.07,44592.0,31.2542,31.3504,31.2542,31.3103,44592.0
2018-05-01 10:00:00,39.08,39.18,39.08,39.13,44178.0,31.3184,31.3985,31.3184,31.3584,44178.0
2018-05-01 10:05:00,39.14,39.14,39.03,39.09,68344.0,31.3664,31.3664,31.2783,31.3264,68344.0
2018-05-01 10:10:00,39.08,39.13,39.04,39.09,64157.0,31.3184,31.3584,31.2863,31.3264,64157.0
2018-05-01 10:15:00,39.09,39.18,39.09,39.12,85080.0,31.3264,31.3985,31.3264,31.3504,85080.0
2018-05-01 10:20:00,39.12,39.13,39.08,39.11,67443.0,31.3504,31.3584,31.3184,31.3424,67443.0
2018-05-01 10:25:00,39.11,39.15,39.09,39.13,59340.0,31.3424,31.3745,31.3264,31.3584,59340.0
2018-05-01 10:30:00,39.12,39.13,39.09,39.11,31113.0,31.3504,31.3584,31.3264,31.3424,31113.0
2018-05-01 10:35:00,39.11,39.12,39.08,39.12,80015.0,31.3424,31.3504,31.3184,31.3504,80015.0
2018-05-01 10:40:00,39.12,39.12,39.02,39.02,41189.0,31.3504,31.3504,31.2703,31.2703,41189.0
2018-05-01 10:45:00,39.01,39.06,39.0,39.03,49434.0,31.2623,31.3023,31.2542,31.2783,49434.0
2018-05-01 10:50:00,39.03,39.05,38.99,39.02,57564.0,31.2783,31.2943,31.2462,31.2703,57564.0
2018-05-01 10:55:00,39.02,39.11,39.0,39.11,54524.0,31.2703,31.3424,31.2542,31.3424,54524.0
2018-05-01 11:00:00,39.11,39.12,39.02,39.06,53733.0,31.3424,31.3504,31.2703,31.3023,53733.0
2018-05-01 11:05:00,39.06,39.1,39.05,39.1,25075.0,31.3023,31.3344,31.2943,31.3344,25075.0
2018-05-01 11:10:00,39.09,39.18,39.08,39.16,52745.0,31.3264,31.3985,31.3184,31.3825,52745.0
2018-05-01 11:15:00,39.16,39.17,39.11,39.17,30978.0,31.3825,31.3905,31.3424,31.3905,30978.0
2018-05-01 11:20:00,39.16,39.18,39.13,39.13,17448.0,31.3825,31.3985,31.3584,31.3584,17448.0
2018-05-01 11:25:00,39.13,39.14,39.1,39.14,19966.0,31.3584,31.3664,31.3344,31.3664,19966.0
2018-05-01 11:30:00,39.14,39.16,39.11,39.13,20746.0,31.3664,31.3825,31.3424,31.3584,20746.0
2018-05-01 11:35:00,39.13,39.18,39.1,39.12,29050.0,31.3584,31.3985,31.3344,31.3504,29050.0
2018-05-01 11:40:00,39.12,39.17,39.1,39.15,21839.0,31.3504,31.3905,31.3344,31.3745,21839.0
2018-05-01 11:45:00,39.15,39.16,39.09,39.12,34996.0,31.3745,31.3825,31.3264,31.3504,34996.0
2018-05-01 11:50:00,39.11,39.2,39.09,39.14,31242.0,31.3424,31.4145,31.3264,31.3664,31242.0
2018-05-01 11:55:00,39.14,39.15,39.07,39.11,21920.0,31.3664,31.3745,31.3103,31.3424,21920.0
2018-05-01 12:00:00,39.1,39.13,39.06,39.11,27003.0,31.3344,31.3584,31.3023,31.3424,27003.0
2018-05-01 12:05:00,39.11,39.14,39.09,39.11,20022.0,31.3424,31.3664,31.3264,31.3424,20022.0
2018-05-01 12:10:00,39.1,39.1,39.07,39.07,19812.0,31.3344,31.3344,31.3103,31.3103,19812.0
2018-05-01 12:15:00,39.08,39.08,39.01,39.01,19617.0,31.3184,31.3184,31.2623,31.2623,19617.0
2018-05-01 12:20:00,39.02,39.09,39.01,39.09,21608.0,31.2703,31.3264,31.2623,31.3264,21608.0
2018-05-01 12:25:00,39.08,39.17,39.07,39.14,27624.0,31.3184,31.3905,31.3103,31.3664,27624.0
2018-05-01 12:30:00,39.14,39.15,39.1,39.11,16353.0,31.3664,31.3745,31.3344,31.3424,16353.0
2018-05-01 12:35:00,39.1,39.16,39.1,39.16,15772.0,31.3344,31.3825,31.3344,31.3825,15772.0
2018-05-01 12:40:00,39.17,39.17,39.13,39.17,11900.0,31.3905,31.3905,31.3584,31.3905,11900.0
2018-05-01 12:45:00,39.17,39.17,39.12,39.15,19814.0,31.3905,31.3905,31.3504,31.3745,19814.0
2018-05-01 12:50:00,39.15,39.2,39.14,39.15,24303.0,31.3745,31.4145,31.3664,31.3745,24303.0
2018-05-01 12:55:00,39.16,39.16,39.11,39.15,16888.0,31.3825,31.3825,31.3424,31.3745,16888.0
2018-05-01 13:00:00,39.15,39.17,39.12,39.15,13386.0,31.3745,31.3905,31.3504,31.3745,13386.0
2018-05-01 13:05:00,39.16,39.17,39.12,39.15,16976.0,31.3825,31.3905,31.3504,31.3745,16976.0
2018-05-01 13:10:00,39.15,39.15,39.1,39.11,16486.0,31.3745,31.3745,31.3344,31.3424,16486.0
2018-05-01 13:15:00,39.1,39.12,39.09,39.1,15324.0,31.3344,31.3504,31.3264,31.3344,15324.0
2018-05-01 13:20:00,39.09,39.1,39.08,39.1,16400.0,31.3264,31.3344,31.3184,31.3344,16400.0
2018-05-01 13:25:00,39.11,39.11,39.07,39.08,26488.0,31.3424,31.3424,31.3103,31.3184,26488.0
2018-05-01 13:30:00,39.08,39.12,39.07,39.12,17008.0,31.3184,31.3504,31.3103,31.3504,17008.0
2018-05-01 13:35:00,39.12,39.12,39.09,39.09,15456.0,31.3504,31.3504,31.3264,31.3264,15456.0
2018-05-01 13:40:00,39.09,39.1,39.06,39.09,25092.0,31.3264,31.3344,31.3023,31.3264,25092.0
2018-05-01 13:45:00,39.09,39.16,39.09,39.13,28078.0,31.3264,31.3825,31.3264,31.3584,28078.0
2018-05-01 13:50:00,39.14,39.24,39.12,39.2,30272.0,31.3664,31.4466,31.3504,31.4145,30272.0
2018-05-01 13:55:00,39.2,39.21,39.14,39.16,16325.0,31.4145,31.4225,31.3664,31.3825,16325.0
2018-05-01 14:00:00,39.16,39.18,39.15,39.17,14985.0,31.3825,31.3985,31.3745,31.3905,14985.0
2018-05-01 14:05:00,39.16,39.19,39.16,39.17,14217.0,31.3825,31.4065,31.3825,31.3905,14217.0
2018-05-01 14:10:00,39.17,39.19,39.16,39.16,20279.0,31.3905,31.4065,31.3825,31.3825,20279.0
2018-05-01 14:15:00,39.16,39.18,39.14,39.16,15407.0,31.3825,31.3985,31.3664,31.3825,15407.0
2018-05-01 14:20:00,39.16,39.18,39.14,39.18,20938.0,31.3825,31.3985,31.3664,31.3985,20938.0
2018-05-01 14:25:00,39.19,39.19,39.17,39.18,7797.0,31.4065,31.4065,31.3905,31.3985,7797.0
2018-05-01 14:30:00,39.18,39.25,39.18,39.22,54262.0,31.3985,31.4546,31.3985,31.4306,54262.0
2018-05-01 14:35:00,39.22,39.24,39.22,39.24,16844.0,31.4306,31.4466,31.4306,31.4466,16844.0
2018-05-01 14:40:00,39.24,39.24,39.22,39.23,14114.0,31.4466,31.4466,31.4306,31.4386,14114.0
2018-05-01 14:45:00,39.23,39.28,39.23,39.25,34224.0,31.4386,31.4786,31.4386,31.4546,34224.0
2018-05-01 14:50:00,39.24,39.25,39.21,39.22,27265.0,31.4466,31.4546,31.4225,31.4306,27265.0
2018-05-01 14:55:00,39.21,39.24,39.21,39.23,24991.0,31.4225,31.4466,31.4225,31.4386,24991.0
2018-05-01 15:00:00,39.22,39.28,39.2,39.25,32427.0,31.4306,31.4786,31.4145,31.4546,32427.0
2018-05-01 15:05:00,39.24,39.26,39.21,39.22,22075.0,31.4466,31.4626,31.4225,31.4306,22075.0
2018-05-01 15:10:00,39.22,39.23,39.17,39.17,26247.0,31.4306,31.4386,31.3905,31.3905,26247.0
2018-05-01 15:15:00,39.17,39.18,39.12,39.12,26851.0,31.3905,31.3985,31.3504,31.3504,26851.0
2018-05-01 15:20:00,39.13,39.17,39.12,39.12,30005.0,31.3584,31.3905,31.3504,31.3504,30005.0
2018-05-01 15:25:00,39.13,39.15,39.09,39.09,32356.0,31.3584,31.3745,31.3264,31.3264,32356.0
2018-05-01 15:30:00,39.09,39.14,39.08,39.14,22315.0,31.3264,31.3664,31.3184,31.3664,22315.0
2018-05-01 15:35:00,39.14,39.14,39.1,39.1,36710.0,31.3664,31.3664,31.3344,31.3344,36710.0
2018-05-01 15:40:00,39.1,39.12,39.08,39.12,42604.0,31.3344,31.3504,31.3184,31.3504,42604.0
2018-05-01 15:45:00,39.11,39.14,39.1,39.14,62621.0,31.3424,31.3664,31.3344,31.3664,62621.0
2018-05-01 15:50:00,39.14,39.15,39.09,39.1,132902.0,31.3664,31.3745,31.3264,31.3344,132902.0
2018-05-01 15:55:00,39.1,39.22,39.06,39.2,510425.0,31.3344,31.4306,31.3023,31.4145,510425.0
2018-05-02 09:30:00,39.42,39.61,39.41,39.43,161697.0,31.5908,31.7431,31.5828,31.5988,161697.0
2018-05-02 09:35:00,39.47,39.48,39.22,39.23,39375.0,31.6309,31.6389,31.4306,31.4386,39375.0
2018-05-02 09:40:00,39.24,39.3,39.14,39.22,39930.0,31.4466,31.4947,31.3664,31.4306,39930.0
2018-05-02 09:45:00,39.22,39.26,39.1,39.11,27270.0,31.4306,31.4626,31.3344,31.3424,27270.0
2018-05-02 09:50:00,39.11,39.11,39.04,39.09,66583.0,31.3424,31.3424,31.2863,31.3264,66583.0
2018-05-02 09:55:00,39.09,39.1,39.01,39.04,47596.0,31.3264,31.3344,31.2623,31.2863,47596.0
2018-05-02 10:00:00,39.05,39.06,38.9,38.97,75286.0,31.2943,31.3023,31.1741,31.2302,75286.0
2018-05-02 10:05:00,38.96,38.96,38.85,38.88,39202.0,31.2222,31.2222,31.134,31.1581,39202.0
2018-05-02 10:10:00,38.89,38.92,38.85,38.9,44595.0,31.1661,31.1901,31.134,31.1741,44595.0
2018-05-02 10:15:00,38.91,39.01,38.85,39.01,51956.0,31.1821,31.2623,31.134,31.2623,51956.0
2018-05-02 10:20:00,39.01,39.03,38.95,38.95,51311.0,31.2623,31.2783,31.2142,31.2142,51311.0
2018-05-02 10:25:00,38.95,39.01,38.95,39.0,34904.0,31.2142,31.2623,31.2142,31.2542,34904.0
2018-05-02 10:30:00,39.0,39.02,38.97,39.0,62769.0,31.2542,31.2703,31.2302,31.2542,62769.0
2018-05-02 10:35:00,39.0,39.04,38.99,39.03,33671.0,31.2542,31.2863,31.2462,31.2783,33671.0
2018-05-02 10:40:00,39.03,39.07,38.99,39.0,30242.0,31.2783,31.3103,31.2462,31.2542,30242.0
2018-05-02 10:45:00,38.99,39.04,38.96,39.04,50089.0,31.2462,31.2863,31.2222,31.2863,50089.0
2018-05-02 10:50:00,39.04,39.07,39.02,39.03,49155.0,31.2863,31.3103,31.2703,31.2783,49155.0
2018-05-02 10:55:00,39.02,39.1,39.02,39.07,88789.0,31.2703,31.3344,31.2703,31.3103,88789.0
2018-05-02 11:00:00,39.08,39.09,38.99,39.02,131969.0,31.3184,31.3264,31.2462,31.2703,131969.0
2018-05-02 11:05:00,39.02,39.06,39.0,39.04,24409.0,31.2703,31.3023,31.2542,31.2863,24409.0
2018-05-02 11:10:00,39.05,39.08,39.02,39.03,271939.0,31.2943,31.3184,31.2703,31.2783,271939.0
2018-05-02 11:15:00,39.03,39.04,39.0,39.01,26001.0,31.2783,31.2863,31.2542,31.2623,26001.0
2018-05-02 11:20:00,39.0,39.01,38.98,39.01,21186.0,31.2542,31.2623,31.2382,31.2623,21186.0
2018-05-02 11:25:00,39.0,39.05,39.0,39.05,30920.0,31.2542,31.2943,31.2542,31.2943,30920.0
2018-05-02 11:30:00,39.05,39.06,39.04,39.05,19228.0,31.2943,31.3023,31.2863,31.2943,19228.0
2018-05-02 11:35:00,39.04,39.08,39.04,39.05,46582.0,31.2863,31.3184,31.2863,31.2943,46582.0
2018-05-02 11:40:00,39.05,39.07,39.04,39.05,34212.0,31.2943,31.3103,31.2863,31.2943,34212.0
2018-05-02 11:45:00,39.04,39.06,39.03,39.05,33602.0,31.2863,31.3023,31.2783,31.2943,33602.0
2018-05-02 11:50:00,39.05,39.06,39.04,39.05,12533.0,31.2943,31.3023,31.2863,31.2943,12533.0
2018-05-02 11:55:00,39.05,39.05,39.04,39.04,2690.0,31.2943,31.2943,31.2863,31.2863,2690.0
2018-05-02 12:00:00,39.05,39.06,39.04,39.05,10145.0,31.2943,31.3023,31.2863,31.2943,10145.0
2018-05-02 12:05:00,39.06,39.06,39.04,39.05,21356.0,31.3023,31.3023,31.2863,31.2943,21356.0
2018-05-02 12:10:00,39.05,39.05,39.01,39.01,31868.0,31.2943,31.2943,31.2623,31.2623,31868.0
2018-05-02 12:15:00,39.01,39.02,38.99,39.01,75970.0,31.2623,31.2703,31.2462,31.2623,75970.0
2018-05-02 12:20:00,39.02,39.07,39.01,39.04,43204.0,31.2703,31.3103,31.2623,31.2863,43204.0
2018-05-02 12:25:00,39.03,39.04,39.0,39.01,17661.0,31.2783,31.2863,31.2542,31.2623,17661.0
2018-05-02 12:30:00,39.0,39.04,39.0,39.01,34343.0,31.2542,31.2863,31.2542,31.2623,34343.0
2018-05-02 12:35:00,39.01,39.03,39.0,39.02,39724.0,31.2623,31.2783,31.2542,31.2703,39724.0
2018-05-02 12:40:00,39.02,39.02,39.0,39.01,12984.0,31.2703,31.2703,31.2542,31.2623,12984.0
2018-05-02 12:45:00,39.0,39.06,39.0,39.06,36656.0,31.2542,31.3023,31.2542,31.3023,36656.0
2018-05-02 12:50:00,39.05,39.08,39.04,39.05,15492.0,31.2943,31.3184,31.2863,31.2943,15492.0
2018-05-02 12:55:00,39.06,39.07,39.05,39.05,15796.0,31.3023,31.3103,31.2943,31.2943,15796.0
2018-05-02 13:00:00,39.06,39.06,38.93,38.93,117979.0,31.3023,31.3023,31.1981,31.1981,117979.0
2018-05-02 13:05:00,38.94,38.98,38.93,38.98,21651.0,31.2062,31.2382,31.1981,31.2382,21651.0
2018-05-02 13:10:00,38.97,38.98,38.95,38.98,22531.0,31.2302,31.2382,31.2142,31.2382,22531.0
2018-05-02 13:15:00,38.98,39.02,38.97,39.02,39757.0,31.2382,31.2703,31.2302,31.2703,39757.0
2018-05-02 13:20:00,39.01,39.02,39.0,39.01,27754.0,31.2623,31.2703,31.2542,31.2623,27754.0
2018-05-02 13:25:00,39.01,39.04,39.0,39.04,25741.0,31.2623,31.2863,31.2542,31.2863,25741.0
2018-05-02 13:30:00,39.04,39.08,39.02,39.06,29420.0,31.2863,31.3184,31.2703,31.3023,29420.0
2018-05-02 13:35:00,39.07,39.1,39.05,39.1,18703.0,31.3103,31.3344,31.2943,31.3344,18703.0
2018-05-02 13:40:00,39.09,39.1,39.07,39.08,12800.0,31.3264,31.3344,31.3103,31.3184,12800.0
2018-05-02 13:45:00,39.09,39.14,39.08,39.14,32193.0,31.3264,31.3664,31.3184,31.3664,32193.0
2018-05-02 13:50:00,39.14,39.17,39.13,39.16,35892.0,31.3664,31.3905,31.3584,31.3825,35892.0
2018-05-02 13:55:00,39.17,39.21,39.16,39.19,43783.0,31.3905,31.4225,31.3825,31.4065,43783.0
2018-05-02 14:00:00,39.18,39.51,39.15,39.49,80406.0,31.3985,31.663,31.3745,31.6469,80406.0
2018-05-02 14:05:00,39.5,39.51,39.26,39.33,94202.0,31.6549,31.663,31.4626,31.5187,94202.0
2018-05-02 14:10:00,39.33,39.42,39.31,39.37,136613.0,31.5187,31.5908,31.5027,31.5508,136613.0
2018-05-02 14:15:00,39.37,39.37,39.23,39.29,86569.0,31.5508,31.5508,31.4386,31.4866,86569.0
2018-05-02 14:20:00,39.28,39.39,39.27,39.31,51117.0,31.4786,31.5668,31.4706,31.5027,51117.0
2018-05-02 14:25:00,39.32,39.34,39.27,39.32,45808.0,31.5107,31.5267,31.4706,31.5107,45808.0
2018-05-02 14:30:00,39.32,39.35,39.28,39.29,35588.0,31.5107,31.5347,31.4786,31.4866,35588.0
2018-05-02 14:35:00,39.29,39.32,39.27,39.31,25762.0,31.4866,31.5107,31.4706,31.5027,25762.0
2018-05-02 14:40:00,39.3,39.34,39.28,39.34,42408.0,31.4947,31.5267,31.4786,31.5267,42408.0
2018-05-02 14:45:00,39.34,39.39,39.33,39.38,78460.0,31.5267,31.5668,31.5187,31.5588,78460.0
2018-05-02 14:50:00,39.37,39.42,39.36,39.39,75553.0,31.5508,31.5908,31.5427,31.5668,75553.0
2018-05-02 14:55:00,39.39,39.41,39.33,39.33,185655.0,31.5668,31.5828,31.5187,31.5187,185655.0
2018-05-02 15:00:00,39.34,39.34,39.2,39.27,111479.0,31.5267,31.5267,31.4145,31.4706,111479.0
2018-05-02 15:05:00,39.27,39.28,39.21,39.24,42772.0,31.4706,31.4786,31.4225,31.4466,42772.0
2018-05-02 15:10:00,39.25,39.27,39.22,39.25,33443.0,31.4546,31.4706,31.4306,31.4546,33443.0
2018-05-02 15:15:00,39.26,39.26,39.21,39.23,112604.0,31.4626,31.4626,31.4225,31.4386,112604.0
2018-05-02 15:20:00,39.23,39.24,39.2,39.22,64600.0,31.4386,31.4466,31.4145,31.4306,64600.0
2018-05-02 15:25:00,39.23,39.24,39.2,39.22,69445.0,31.4386,31.4466,31.4145,31.4306,69445.0
2018-05-02 15:30:00,39.22,39.24,39.21,39.21,68514.0,31.4306,31.4466,31.4225,31.4225,68514.0
2018-05-02 15:35:00,39.21,39.22,39.19,39.2,96168.0,31.4225,31.4306,31.4065,31.4145,96168.0
2018-05-02 15:40:00,39.21,39.21,39.12,39.13,84463.0,31.4225,31.4225,31.3504,31.3584,84463.0
2018-05-02 15:45:00,39.13,39.15,39.1,39.13,134681.0,31.3584,31.3745,31.3344,31.3584,134681.0
2018-05-02 15:50:00,39.12,39.14,39.06,39.09,201208.0,31.3504,31.3664,31.3023,31.3264,201208.0
2018-05-02 15:55:00,39.08,39.19,39.08,39.18,332033.0,31.3184,31.4065,31.3184,31.3985,332033.0
2018-05-03 09:30:00,39.52,39.71,39.51,39.6,89859.0,31.671,31.8232,31.663,31.7351,89859.0
2018-05-03 09:35:00,39.59,39.59,39.46,39.56,59883.0,31.7271,31.7271,31.6229,31.703,59883.0
2018-05-03 09:40:00,39.57,39.62,39.51,39.57,47317.0,31.711,31.7511,31.663,31.711,47317.0
2018-05-03 09:45:00,39.58,39.67,39.57,39.58,63451.0,31.7191,31.7912,31.711,31.7191,63451.0
2018-05-03 09:50:00,39.58,39.73,39.57,39.69,151179.0,31.7191,31.8393,31.711,31.8072,151179.0
2018-05-03 09:55:00,39.69,39.69,39.53,39.57,55118.0,31.8072,31.8072,31.679,31.711,55118.0
2018-05-03 10:00:00,39.56,39.6,39.45,39.49,81092.0,31.703,31.7351,31.6149,31.6469,81092.0
2018-05-03 10:05:00,39.5,39.53,39.44,39.46,80083.0,31.6549,31.679,31.6069,31.6229,80083.0
2018-05-03 10:10:00,39.46,39.51,39.44,39.5,139537.0,31.6229,31.663,31.6069,31.6549,139537.0
2018-05-03 10:15:00,39.5,39.5,39.44,39.46,60284.0,31.6549,31.6549,31.6069,31.6229,60284.0
2018-05-03 10:20:00,39.46,39.48,39.37,39.38,68656.0,31.6229,31.6389,31.5508,31.5588,68656.0
2018-05-03 10:25:00,39.38,39.43,39.34,39.43,46379.0,31.5588,31.5988,31.5267,31.5988,46379.0
2018-05-03 10:30:00,39.43,39.44,39.32,39.37,41612.0,31.5988,31.6069,31.5107,31.5508,41612.0
2018-05-03 10:35:00,39.36,39.38,39.28,39.31,48944.0,31.5427,31.5588,31.4786,31.5027,48944.0
2018-05-03 10:40:00,39.31,39.48,39.31,39.42,66143.0,31.5027,31.6389,31.5027,31.5908,66143.0
2018-05-03 10:45:00,39.42,39.56,39.39,39.48,85129.0,31.5908,31.703,31.5668,31.6389,85129.0
2018-05-03 10:50:00,39.49,39.5,39.43,39.48,40384.0,31.6469,31.6549,31.5988,31.6389,40384.0
2018-05-03 10:55:00,39.48,39.53,39.46,39.48,38959.0,31.6389,31.679,31.6229,31.6389,38959.0
2018-05-03 11:00:00,39.46,39.55,39.46,39.55,39871.0,31.6229,31.695,31.6229,31.695,39871.0
2018-05-03 11:05:00,39.55,39.63,39.54,39.63,37662.0,31.695,31.7591,31.687,31.7591,37662.0
2018-05-03 11:10:00,39.61,39.68,39.6,39.68,27886.0,31.7431,31.7992,31.7351,31.7992,27886.0
2018-05-03 11:15:00,39.68,39.71,39.58,39.58,36426.0,31.7992,31.8232,31.7191,31.7191,36426.0
2018-05-03 11:20:00,39.59,39.59,39.53,39.55,23475.0,31.7271,31.7271,31.679,31.695,23475.0
2018-05-03 11:25:00,39.55,39.56,39.52,39.54,15002.0,31.695,31.703,31.671,31.687,15002.0
2018-05-03 11:30:00,39.54,39.57,39.5,39.57,35797.0,31.687,31.711,31.6549,31.711,35797.0
2018-05-03 11:35:00,39.58,39.65,39.58,39.59,35655.0,31.7191,31.7752,31.7191,31.7271,35655.0
2018-05-03 11:40:00,39.59,39.59,39.54,39.59,35282.0,31.7271,31.7271,31.687,31.7271,35282.0
2018-05-03 11:45:00,39.58,39.66,39.58,39.62,43799.0,31.7191,31.7832,31.7191,31.7511,43799.0
2018-05-03 11:50:00,39.63,39.63,39.53,39.56,35401.0,31.7591,31.7591,31.679,31.703,35401.0
2018-05-03 11:55:00,39.55,39.63,39.55,39.63,29208.0,31.695,31.7591,31.695,31.7591,29208.0
2018-05-03 12:00:00,39.62,39.64,39.6,39.6,31652.0,31.7511,31.7671,31.7351,31.7351,31652.0
2018-05-03 12:05:00,39.6,39.6,39.48,39.48,43996.0,31.7351,31.7351,31.6389,31.6389,43996.0
2018-05-03 12:10:00,39.49,39.53,39.46,39.53,31879.0,31.6469,31.679,31.6229,31.679,31879.0
2018-05-03 12:15:00,39.53,39.56,39.51,39.51,29096.0,31.679,31.703,31.663,31.663,29096.0
2018-05-03 12:20:00,39.52,39.52,39.47,39.49,36945.0,31.671,31.671,31.6309,31.6469,36945.0
2018-05-03 12:25:00,39.49,39.55,39.49,39.53,34644.0,31.6469,31.695,31.6469,31.679,34644.0
2018-05-03 12:30:00,39.52,39.57,39.52,39.56,27849.0,31.671,31.711,31.671,31.703,27849.0
2018-05-03 12:35:00,39.57,39.64,39.57,39.64,42852.0,31.711,31.7671,31.711,31.7671,42852.0
2018-05-03 12:40:00,39.64,39.66,39.63,39.64,15090.0,31.7671,31.7832,31.7591,31.7671,15090.0
2018-05-03 12:45:00,39.64,39.66,39.57,39.6,47046.0,31.7671,31.7832,31.711,31.7351,47046.0
2018-05-03 12:50:00,39.6,39.6,39.48,39.54,51961.0,31.7351,31.7351,31.6389,31.687,51961.0
2018-05-03 12:55:00,39.54,39.58,39.52,39.56,37072.0,31.687,31.7191,31.671,31.703,37072.0
2018-05-03 13:00:00,39.55,39.64,39.55,39.63,107902.0,31.695,31.7671,31.695,31.7591,107902.0
2018-05-03 13:05:00,39.64,39.68,39.61,39.62,38765.0,31.7671,31.7992,31.7431,31.7511,38765.0
2018-05-03 13:10:00,39.61,39.61,39.57,39.6,136666.0,31.7431,31.7431,31.711,31.7351,136666.0
2018-05-03 13:15:00,39.6,39.65,39.58,39.64,43909.0,31.7351,31.7752,31.7191,31.7671,43909.0
2018-05-03 13:20:00,39.64,39.7,39.63,39.68,47179.0,31.7671,31.8152,31.7591,31.7992,47179.0
2018-05-03 13:25:00,39.68,39.71,39.64,39.71,21874.0,31.7992,31.8232,31.7671,31.8232,21874.0
2018-05-03 13:30:00,39.71,39.75,39.7,39.74,37093.0,31.8232,31.8553,31.8152,31.8473,37093.0
2018-05-03 13:35:00,39.75,39.79,39.74,39.78,26581.0,31.8553,31.8873,31.8473,31.8793,26581.0
2018-05-03 13:40:00,39.79,39.81,39.76,39.77,38385.0,31.8873,31.9034,31.8633,31.8713,38385.0
2018-05-03 13:45:00,39.77,39.79,39.73,39.73,24884.0,31.8713,31.8873,31.8393,31.8393,24884.0
2018-05-03 13:50:00,39.73,39.76,39.71,39.76,25553.0,31.8393,31.8633,31.8232,31.8633,25553.0
2018-05-03 13:55:00,39.75,39.78,39.72,39.72,27917.0,31.8553,31.8793,31.8312,31.8312,27917.0
2018-05-03 14:00:00,39.72,39.79,39.71,39.78,21132.0,31.8312,31.8873,31.8232,31.8793,21132.0
2018-05-03 14:05:00,39.77,39.8,39.74,39.8,30107.0,31.8713,31.8954,31.8473,31.8954,30107.0
2018-05-03 14:10:00,39.8,39.81,39.78,39.81,24263.0,31.8954,31.9034,31.8793,31.9034,24263.0
2018-05-03 14:15:00,39.81,39.83,39.75,39.76,36988.0,31.9034,31.9194,31.8553,31.8633,36988.0
2018-05-03 14:20:00,39.76,39.79,39.76,39.77,30246.0,31.8633,31.8873,31.8633,31.8713,30246.0
2018-05-03 14:25:00,39.77,39.77,39.71,39.74,16203.0,31.8713,31.8713,31.8232,31.8473,16203.0
2018-05-03 14:30:00,39.75,39.86,39.75,39.81,55748.0,31.8553,31.9434,31.8553,31.9034,55748.0
2018-05-03 14:35:00,39.8,39.81,39.72,39.75,43422.0,31.8954,31.9034,31.8312,31.8553,43422.0
2018-05-03 14:40:00,39.75,39.76,39.71,39.71,35451.0,31.8553,31.8633,31.8232,31.8232,35451.0
2018-05-03 14:45:00,39.72,39.73,39.66,39.68,29367.0,31.8312,31.8393,31.7832,31.7992,29367.0
2018-05-03 14:50:00,39.69,39.69,39.63,39.66,40596.0,31.8072,31.8072,31.7591,31.7832,40596.0
2018-05-03 14:55:00,39.65,39.68,39.63,39.66,31895.0,31.7752,31.7992,31.7591,31.7832,31895.0
2018-05-03 15:00:00,39.65,39.68,39.64,39.68,33229.0,31.7752,31.7992,31.7671,31.7992,33229.0
2018-05-03 15:05:00,39.68,39.68,39.66,39.67,26474.0,31.7992,31.7992,31.7832,31.7912,26474.0
2018-05-03 15:10:00,39.68,39.68,39.61,39.65,50361.0,31.7992,31.7992,31.7431,31.7752,50361.0
2018-05-03 15:15:00,39.65,39.71,39.65,39.7,57743.0,31.7752,31.8232,31.7752,31.8152,57743.0
2018-05-03 15:20:00,39.7,39.73,39.69,39.71,46183.0,31.8152,31.8393,31.8072,31.8232,46183.0
2018-05-03 15:25:00,39.71,39.72,39.69,39.69,56023.0,31.8232,31.8312,31.8072,31.8072,56023.0
2018-05-03 15:30:00,39.7,39.7,39.69,39.7,14762.0,31.8152,31.8152,31.8072,31.8152,14762.0
2018-05-03 15:35:00,39.7,39.7,39.63,39.64,101624.0,31.8152,31.8152,31.7591,31.7671,101624.0
2018-05-03 15:40:00,39.64,39.67,39.62,39.63,94854.0,31.7671,31.7912,31.7511,31.7591,94854.0
2018-05-03 15:45:00,39.62,39.67,39.6,39.66,91038.0,31.7511,31.7912,31.7351,31.7832,91038.0
2018-05-03 15:50:00,39.66,39.72,39.66,39.72,110727.0,31.7832,31.8312,31.7832,31.8312,110727.0
2018-05-03 15:55:00,39.71,39.82,39.69,39.81,351880.0,31.8232,31.9114,31.8072,31.9034,351880.0
2018-05-04 09:30:00,39.53,39.66,39.47,39.55,85539.0,31.679,31.7832,31.6309,31.695,85539.0
2018-05-04 09:35:00,39.55,39.62,39.5,39.51,45827.0,31.695,31.7511,31.6549,31.663,45827.0
2018-05-04 09:40:00,39.5,39.54,39.44,39.52,144937.0,31.6549,31.687,31.6069,31.671,144937.0
2018-05-04 09:45:00,39.52,39.6,39.49,39.52,37855.0,31.671,31.7351,31.6469,31.671,37855.0
2018-05-04 09:50:00,39.52,39.59,39.5,39.55,48425.0,31.671,31.7271,31.6549,31.695,48425.0
2018-05-04 09:55:00,39.55,39.56,39.49,39.5,26105.0,31.695,31.703,31.6469,31.6549,26105.0
2018-05-04 10:00:00,39.49,39.58,39.49,39.53,72308.0,31.6469,31.7191,31.6469,31.679,72308.0
2018-05-04 10:05:00,39.53,39.53,39.45,39.49,83208.0,31.679,31.679,31.6149,31.6469,83208.0
2018-05-04 10:10:00,39.5,39.53,39.49,39.53,25640.0,31.6549,31.679,31.6469,31.679,25640.0
2018-05-04 10:15:00,39.53,39.6,39.53,39.59,45220.0,31.679,31.7351,31.679,31.7271,45220.0
2018-05-04 10:20:00,39.59,39.62,39.46,39.46,28216.0,31.7271,31.7511,31.6229,31.6229,28216.0
2018-05-04 10:25:00,39.47,39.59,39.47,39.58,23811.0,31.6309,31.7271,31.6309,31.7191,23811.0
2018-05-04 10:30:00,39.58,39.75,39.58,39.7,75965.0,31.7191,31.8553,31.7191,31.8152,75965.0
2018-05-04 10:35:00,39.69,39.69,39.64,39.65,14686.0,31.8072,31.8072,31.7671,31.7752,14686.0
2018-05-04 10:40:00,39.67,39.73,39.66,39.7,19076.0,31.7912,31.8393,31.7832,31.8152,19076.0
2018-05-04 10:45:00,39.69,39.71,39.64,39.67,19054.0,31.8072,31.8232,31.7671,31.7912,19054.0
2018-05-04 10:50:00,39.67,39.69,39.63,39.64,27551.0,31.7912,31.8072,31.7591,31.7671,27551.0
2018-05-04 10:55:00,39.64,39.69,39.64,39.65,29230.0,31.7671,31.8072,31.7671,31.7752,29230.0
2018-05-04 11:00:00,39.66,39.69,39.61,39.61,28966.0,31.7832,31.8072,31.7431,31.7431,28966.0
2018-05-04 11:05:00,39.61,39.62,39.53,39.55,34034.0,31.7431,31.7511,31.679,31.695,34034.0
2018-05-04 11:10:00,39.56,39.6,39.5,39.53,31124.0,31.703,31.7351,31.6549,31.679,31124.0
2018-05-04 11:15:00,39.53,39.57,39.53,39.54,10497.0,31.679,31.711,31.679,31.687,10497.0
2018-05-04 11:20:00,39.54,39.58,39.52,39.54,25114.0,31.687,31.7191,31.671,31.687,25114.0
2018-05-04 11:25:00,39.55,39.6,39.55,39.58,28305.0,31.695,31.7351,31.695,31.7191,28305.0
2018-05-04 11:30:00,39.58,39.6,39.54,39.59,35825.0,31.7191,31.7351,31.687,31.7271,35825.0
2018-05-04 11:35:00,39.58,39.58,39.53,39.53,37177.0,31.7191,31.7191,31.679,31.679,37177.0
2018-05-04 11:40:00,39.53,39.57,39.5,39.56,53884.0,31.679,31.711,31.6549,31.703,53884.0
2018-05-04 11:45:00,39.55,39.62,39.55,39.61,72795.0,31.695,31.7511,31.695,31.7431,72795.0
2018-05-04 11:50:00,39.62,39.67,39.61,39.61,16899.0,31.7511,31.7912,31.7431,31.7431,16899.0
2018-05-04 11:55:00,39.61,39.67,39.6,39.65,25577.0,31.7431,31.7912,31.7351,31.7752,25577.0
2018-05-04 12:00:00,39.65,39.65,39.52,39.55,53152.0,31.7752,31.7752,31.671,31.695,53152.0
2018-05-04 12:05:00,39.56,39.56,39.49,39.5,25159.0,31.703,31.703,31.6469,31.6549,25159.0
2018-05-04 12:10:00,39.51,39.59,39.51,39.57,20335.0,31.663,31.7271,31.663,31.711,20335.0
2018-05-04 12:15:00,39.58,39.59,39.56,39.59,14084.0,31.7191,31.7271,31.703,31.7271,14084.0
2018-05-04 12:20:00,39.58,39.59,39.53,39.54,13864.0,31.7191,31.7271,31.679,31.687,13864.0
2018-05-04 12:25:00,39.55,39.57,39.53,39.53,9290.0,31.695,31.711,31.679,31.679,9290.0
2018-05-04 12:30:00,39.54,39.54,39.49,39.51,18043.0,31.687,31.687,31.6469,31.663,18043.0
2018-05-04 12:35:00,39.51,39.52,39.49,39.52,14439.0,31.663,31.671,31.6469,31.671,14439.0
2018-05-04 12:40:00,39.51,39.54,39.51,39.53,24213.0,31.663,31.687,31.663,31.679,24213.0
2018-05-04 12:45:00,39.53,39.57,39.51,39.57,15321.0,31.679,31.711,31.663,31.711,15321.0
2018-05-04 12:50:00,39.57,39.57,39.52,39.52,28421.0,31.711,31.711,31.671,31.671,28421.0
2018-05-04 12:55:00,39.53,39.55,39.49,39.49,27767.0,31.679,31.695,31.6469,31.6469,27767.0
2018-05-04 13:00:00,39.5,39.51,39.45,39.46,57308.0,31.6549,31.663,31.6149,31.6229,57308.0
2018-05-04 13:05:00,39.46,39.47,39.45,39.46,46915.0,31.6229,31.6309,31.6149,31.6229,46915.0
2018-05-04 13:10:00,39.47,39.48,39.46,39.47,18921.0,31.6309,31.6389,31.6229,31.6309,18921.0
2018-05-04 13:15:00,39.47,39.5,39.45,39.47,28346.0,31.6309,31.6549,31.6149,31.6309,28346.0
2018-05-04 13:20:00,39.47,39.5,39.45,39.5,32607.0,31.6309,31.6549,31.6149,31.6549,32607.0
2018-05-04 13:25:00,39.5,39.52,39.48,39.48,27915.0,31.6549,31.671,31.6389,31.6389,27915.0
2018-05-04 13:30:00,39.47,39.49,39.46,39.48,12466.0,31.6309,31.6469,31.6229,31.6389,12466.0
2018-05-04 13:35:00,39.48,39.48,39.46,39.48,22873.0,31.6389,31.6389,31.6229,31.6389,22873.0
2018-05-04 13:40:00,39.48,39.5,39.46,39.48,26353.0,31.6389,31.6549,31.6229,31.6389,26353.0
2018-05-04 13:45:00,39.49,39.5,39.47,39.48,89447.0,31.6469,31.6549,31.6309,31.6389,89447.0
2018-05-04 13:50:00,39.48,39.5,39.48,39.49,24711.0,31.6389,31.6549,31.6389,31.6469,24711.0
2018-05-04 13:55:00,39.5,39.51,39.49,39.5,12295.0,31.6549,31.663,31.6469,31.6549,12295.0
2018-05-04 14:00:00,39.5,39.5,39.46,39.49,35565.0,31.6549,31.6549,31.6229,31.6469,35565.0
2018-05-04 14:05:00,39.5,39.55,39.48,39.55,20365.0,31.6549,31.695,31.6389,31.695,20365.0
2018-05-04 14:10:00,39.56,39.56,39.53,39.53,13446.0,31.703,31.703,31.679,31.679,13446.0
2018-05-04 14:15:00,39.54,39.61,39.51,39.61,32791.0,31.687,31.7431,31.663,31.7431,32791.0
2018-05-04 14:20:00,39.61,39.65,39.6,39.65,28730.0,31.7431,31.7752,31.7351,31.7752,28730.0
2018-05-04 14:25:00,39.64,39.68,39.63,39.66,22216.0,31.7671,31.7992,31.7591,31.7832,22216.0
2018-05-04 14:30:00,39.66,39.67,39.61,39.62,75117.0,31.7832,31.7912,31.7431,31.7511,75117.0
2018-05-04 14:35:00,39.63,39.65,39.62,39.63,30889.0,31.7591,31.7752,31.7511,31.7591,30889.0
2018-05-04 14:40:00,39.63,39.63,39.6,39.62,27218.0,31.7591,31.7591,31.7351,31.7511,27218.0
2018-05-04 14:45:00,39.62,39.64,39.6,39.61,34877.0,31.7511,31.7671,31.7351,31.7431,34877.0
2018-05-04 14:50:00,39.62,39.63,39.6,39.61,21260.0,31.7511,31.7591,31.7351,31.7431,21260.0
2018-05-04 14:55:00,39.6,39.62,39.59,39.61,96599.0,31.7351,31.7511,31.7271,31.7431,96599.0
2018-05-04 15:00:00,39.6,39.61,39.59,39.6,80956.0,31.7351,31.7431,31.7271,31.7351,80956.0
2018-05-04 15:05:00,39.6,39.63,39.6,39.62,89417.0,31.7351,31.7591,31.7351,31.7511,89417.0
2018-05-04 15:10:00,39.62,39.62,39.57,39.59,27095.0,31.7511,31.7511,31.711,31.7271,27095.0
2018-05-04 15:15:00,39.58,39.59,39.54,39.55,28347.0,31.7191,31.7271,31.687,31.695,28347.0
2018-05-04 15:20:00,39.54,39.55,39.49,39.5,50524.0,31.687,31.695,31.6469,31.6549,50524.0
2018-05-04 15:25:00,39.5,39.5,39.47,39.47,86841.0,31.6549,31.6549,31.6309,31.6309,86841.0
2018-05-04 15:30:00,39.48,39.51,39.44,39.5,75286.0,31.6389,31.663,31.6069,31.6549,75286.0
2018-05-04 15:35:00,39.51,39.59,39.5,39.59,54125.0,31.663,31.7271,31.6549,31.7271,54125.0
2018-05-04 15:40:00,39.58,39.61,39.58,39.59,26286.0,31.7191,31.7431,31.7191,31.7271,26286.0
2018-05-04 15:45:00,39.6,39.62,39.57,39.61,70512.0,31.7351,31.7511,31.711,31.7431,70512.0
2018-05-04 15:50:00,39.62,39.62,39.59,39.61,59904.0,31.7511,31.7511,31.7271,31.7431,59904.0
2018-05-04 15:55:00,39.6,39.66,39.59,39.63,179401.0,31.7351,31.7832,31.7271,31.7591,179401.0
2018-05-07 09:30:00,39.65,39.88,39.63,39.88,71684.0,31.7752,31.9595,31.7591,31.9595,71684.0
2018-05-07 09:35:00,39.87,39.89,39.8,39.83,52616.0,31.9515,31.9675,31.8954,31.9194,52616.0
2018-05-07 09:40:00,39.83,39.91,39.81,39.91,43393.0,31.9194,31.9835,31.9034,31.9835,43393.0
2018-05-07 09:45:00,39.91,39.92,39.83,39.86,28847.0,31.9835,31.9915,31.9194,31.9434,28847.0
2018-05-07 09:50:00,39.86,39.9,39.84,39.88,24967.0,31.9434,31.9755,31.9274,31.9595,24967.0
2018-05-07 09:55:00,39.88,39.9,39.81,39.84,26899.0,31.9595,31.9755,31.9034,31.9274,26899.0
2018-05-07 10:00:00,39.84,40.01,39.83,40.01,54474.0,31.9274,32.0637,31.9194,32.0637,54474.0
2018-05-07 10:05:00,40.02,40.11,40.0,40.09,83426.0,32.0717,32.1438,32.0556,32.1278,83426.0
2018-05-07 10:10:00,40.09,40.1,40.01,40.09,46843.0,32.1278,32.1358,32.0637,32.1278,46843.0
2018-05-07 10:15:00,40.09,40.12,40.02,40.03,50644.0,32.1278,32.1518,32.0717,32.0797,50644.0
2018-05-07 10:20:00,40.04,40.14,40.03,40.14,32911.0,32.0877,32.1678,32.0797,32.1678,32911.0
2018-05-07 10:25:00,40.15,40.16,40.0,40.01,44348.0,32.1758,32.1839,32.0556,32.0637,44348.0
2018-05-07 10:30:00,40.01,40.03,39.99,40.01,34779.0,32.0637,32.0797,32.0476,32.0637,34779.0
2018-05-07 10:35:00,40.0,40.0,39.93,39.96,34419.0,32.0556,32.0556,31.9995,32.0236,34419.0
2018-05-07 10:40:00,39.96,40.06,39.95,40.06,21515.0,32.0236,32.1037,32.0156,32.1037,21515.0
2018-05-07 10:45:00,40.07,40.1,40.04,40.04,24074.0,32.1117,32.1358,32.0877,32.0877,24074.0
2018-05-07 10:50:00,40.05,40.05,39.95,39.96,19951.0,32.0957,32.0957,32.0156,32.0236,19951.0
2018-05-07 10:55:00,39.96,39.97,39.9,39.94,19703.0,32.0236,32.0316,31.9755,32.0076,19703.0
2018-05-07 11:00:00,39.93,40.01,39.93,40.01,42100.0,31.9995,32.0637,31.9995,32.0637,42100.0
2018-05-07 11:05:00,40.01,40.05,40.01,40.05,32383.0,32.0637,32.0957,32.0637,32.0957,32383.0
2018-05-07 11:10:00,40.05,40.14,40.04,40.08,58905.0,32.0957,32.1678,32.0877,32.1197,58905.0
2018-05-07 11:15:00,40.07,40.08,40.02,40.04,20215.0,32.1117,32.1197,32.0717,32.0877,20215.0
2018-05-07 11:20:00,40.04,40.06,40.03,40.03,10619.0,32.0877,32.1037,32.0797,32.0797,10619.0
2018-05-07 11:25:00,40.04,40.07,40.0,40.05,124931.0,32.0877,32.1117,32.0556,32.0957,124931.0
2018-05-07 11:30:00,40.06,40.11,40.05,40.07,43259.0,32.1037,32.1438,32.0957,32.1117,43259.0
2018-05-07 11:35:00,40.06,40.08,40.05,40.08,31678.0,32.1037,32.1197,32.0957,32.1197,31678.0
2018-05-07 11:40:00,40.07,40.12,40.07,40.1,33123.0,32.1117,32.1518,32.1117,32.1358,33123.0
2018-05-07 11:45:00,40.1,40.14,40.1,40.12,23604.0,32.1358,32.1678,32.1358,32.1518,23604.0
2018-05-07 11:50:00,40.11,40.24,40.09,40.21,68806.0,32.1438,32.248,32.1278,32.2239,68806.0
2018-05-07 11:55:00,40.2,40.21,40.18,40.19,28856.0,32.2159,32.2239,32.1999,32.2079,28856.0
2018-05-07 12:00:00,40.19,40.2,40.17,40.18,15896.0,32.2079,32.2159,32.1919,32.1999,15896.0
2018-05-07 12:05:00,40.18,40.2,40.16,40.17,17744.0,32.1999,32.2159,32.1839,32.1919,17744.0
2018-05-07 12:10:00,40.17,40.2,40.16,40.17,18911.0,32.1919,32.2159,32.1839,32.1919,18911.0
2018-05-07 12:15:00,40.17,40.18,40.11,40.12,17069.0,32.1919,32.1999,32.1438,32.1518,17069.0
2018-05-07 12:20:00,40.13,40.14,40.11,40.14,12912.0,32.1598,32.1678,32.1438,32.1678,12912.0
2018-05-07 12:25:00,40.14,40.14,40.1,40.12,16385.0,32.1678,32.1678,32.1358,32.1518,16385.0
2018-05-07 12:30:00,40.11,40.12,40.06,40.08,18103.0,32.1438,32.1518,32.1037,32.1197,18103.0
2018-05-07 12:35:00,40.07,40.11,40.07,40.11,12532.0,32.1117,32.1438,32.1117,32.1438,12532.0
2018-05-07 12:40:00,40.11,40.11,40.08,40.1,8346.0,32.1438,32.1438,32.1197,32.1358,8346.0
2018-05-07 12:45:00,40.1,40.1,40.05,40.05,18582.0,32.1358,32.1358,32.0957,32.0957,18582.0
2018-05-07 12:50:00,40.05,40.06,39.96,39.97,29915.0,32.0957,32.1037,32.0236,32.0316,29915.0
2018-05-07 12:55:00,39.97,39.98,39.95,39.98,29127.0,32.0316,32.0396,32.0156,32.0396,29127.0
2018-05-07 13:00:00,39.99,40.0,39.93,39.97,37919.0,32.0476,32.0556,31.9995,32.0316,37919.0
2018-05-07 13:05:00,39.98,39.99,39.88,39.89,79904.0,32.0396,32.0476,31.9595,31.9675,79904.0
2018-05-07 13:10:00,39.89,39.91,39.85,39.9,81740.0,31.9675,31.9835,31.9354,31.9755,81740.0
2018-05-07 13:15:00,39.89,39.89,39.82,39.84,25163.0,31.9675,31.9675,31.9114,31.9274,25163.0
2018-05-07 13:20:00,39.85,39.87,39.84,39.85,12226.0,31.9354,31.9515,31.9274,31.9354,12226.0
2018-05-07 13:25:00,39.85,39.86,39.82,39.83,49249.0,31.9354,31.9434,31.9114,31.9194,49249.0
2018-05-07 13:30:00,39.83,39.86,39.82,39.85,30848.0,31.9194,31.9434,31.9114,31.9354,30848.0
2018-05-07 13:35:00,39.86,39.87,39.85,39.86,14360.0,31.9434,31.9515,31.9354,31.9434,14360.0
2018-05-07 13:40:00,39.86,39.88,39.85,39.85,30170.0,31.9434,31.9595,31.9354,31.9354,30170.0
2018-05-07 13:45:00,39.86,39.89,39.85,39.87,20084.0,31.9434,31.9675,31.9354,31.9515,20084.0
2018-05-07 13:50:00,39.87,39.88,39.86,39.88,7167.0,31.9515,31.9595,31.9434,31.9595,7167.0
2018-05-07 13:55:00,39.87,39.93,39.87,39.92,24724.0,31.9515,31.9995,31.9515,31.9915,24724.0
2018-05-07 14:00:00,39.92,39.93,39.88,39.89,11583.0,31.9915,31.9995,31.9595,31.9675,11583.0
2018-05-07 14:05:00,39.89,39.9,39.86,39.87,19876.0,31.9675,31.9755,31.9434,31.9515,19876.0
2018-05-07 14:10:00,39.86,39.88,39.85,39.85,13548.0,31.9434,31.9595,31.9354,31.9354,13548.0
2018-05-07 14:15:00,39.85,39.88,39.85,39.86,18899.0,31.9354,31.9595,31.9354,31.9434,18899.0
2018-05-07 14:20:00,39.86,39.89,39.86,39.86,19862.0,31.9434,31.9675,31.9434,31.9434,19862.0
2018-05-07 14:25:00,39.87,39.87,39.85,39.87,14268.0,31.9515,31.9515,31.9354,31.9515,14268.0
2018-05-07 14:30:00,39.86,39.89,39.85,39.87,34645.0,31.9434,31.9675,31.9354,31.9515,34645.0
2018-05-07 14:35:00,39.88,39.88,39.85,39.85,20099.0,31.9595,31.9595,31.9354,31.9354,20099.0
2018-05-07 14:40:00,39.86,39.88,39.82,39.84,32252.0,31.9434,31.9595,31.9114,31.9274,32252.0
2018-05-07 14:45:00,39.83,39.87,39.82,39.84,21015.0,31.9194,31.9515,31.9114,31.9274,21015.0
2018-05-07 14:50:00,39.84,39.85,39.8,39.83,33077.0,31.9274,31.9354,31.8954,31.9194,33077.0
2018-05-07 14:55:00,39.84,39.88,39.83,39.83,33879.0,31.9274,31.9595,31.9194,31.9194,33879.0
2018-05-07 15:00:00,39.83,39.86,39.83,39.86,24578.0,31.9194,31.9434,31.9194,31.9434,24578.0
2018-05-07 15:05:00,39.85,39.86,39.81,39.82,23406.0,31.9354,31.9434,31.9034,31.9114,23406.0
2018-05-07 15:10:00,39.82,39.84,39.76,39.77,39493.0,31.9114,31.9274,31.8633,31.8713,39493.0
2018-05-07 15:15:00,39.77,39.81,39.77,39.8,33553.0,31.8713,31.9034,31.8713,31.8954,33553.0
2018-05-07 15:20:00,39.8,39.82,39.79,39.81,41274.0,31.8954,31.9114,31.8873,31.9034,41274.0
2018-05-07 15:25:00,39.82,39.82,39.78,39.8,53788.0,31.9114,31.9114,31.8793,31.8954,53788.0
2018-05-07 15:30:00,39.81,39.85,39.79,39.84,40239.0,31.9034,31.9354,31.8873,31.9274,40239.0
2018-05-07 15:35:00,39.84,39.88,39.83,39.87,43634.0,31.9274,31.9595,31.9194,31.9515,43634.0
2018-05-07 15:40:00,39.87,39.87,39.81,39.83,51323.0,31.9515,31.9515,31.9034,31.9194,51323.0
2018-05-07 15:45:00,39.83,39.86,39.82,39.85,40106.0,31.9194,31.9434,31.9114,31.9354,40106.0
2018-05-07 15:50:00,39.85,39.87,39.82,39.87,89213.0,31.9354,31.9515,31.9114,31.9515,89213.0
2018-05-07 15:55:00,39.87,39.87,39.84,39.85,144575.0,31.9515,31.9515,31.9274,31.9354,144575.0
2018-05-08 09:30:00,39.64,39.75,39.53,39.68,69422.0,31.7671,31.8553,31.679,31.7992,69422.0
2018-05-08 09:35:00,39.65,39.7,39.59,39.62,17356.0,31.7752,31.8152,31.7271,31.7511,17356.0
2018-05-08 09:40:00,39.62,39.62,39.43,39.49,42730.0,31.7511,31.7511,31.5988,31.6469,42730.0
2018-05-08 09:45:00,39.48,39.49,39.37,39.4,65268.0,31.6389,31.6469,31.5508,31.5748,65268.0
2018-05-08 09:50:00,39.4,39.42,39.28,39.3,60364.0,31.5748,31.5908,31.4786,31.4947,60364.0
2018-05-08 09:55:00,39.31,39.36,39.29,39.34,36491.0,31.5027,31.5427,31.4866,31.5267,36491.0
2018-05-08 10:00:00,39.33,39.37,39.27,39.33,44857.0,31.5187,31.5508,31.4706,31.5187,44857.0
2018-05-08 10:05:00,39.33,39.42,39.29,39.41,57294.0,31.5187,31.5908,31.4866,31.5828,57294.0
2018-05-08 10:10:00,39.41,39.41,39.28,39.29,31582.0,31.5828,31.5828,31.4786,31.4866,31582.0
2018-05-08 10:15:00,39.29,39.41,39.27,39.33,35249.0,31.4866,31.5828,31.4706,31.5187,35249.0
2018-05-08 10:20:00,39.33,39.37,39.3,39.32,22367.0,31.5187,31.5508,31.4947,31.5107,22367.0
2018-05-08 10:25:00,39.31,39.35,39.31,39.34,23816.0,31.5027,31.5347,31.5027,31.5267,23816.0
2018-05-08 10:30:00,39.33,39.36,39.28,39.36,24550.0,31.5187,31.5427,31.4786,31.5427,24550.0
2018-05-08 10:35:00,39.35,39.37,39.31,39.31,17356.0,31.5347,31.5508,31.5027,31.5027,17356.0
2018-05-08 10:40:00,39.31,39.32,39.28,39.3,22430.0,31.5027,31.5107,31.4786,31.4947,22430.0
2018-05-08 10:45:00,39.29,39.34,39.27,39.33,37869.0,31.4866,31.5267,31.4706,31.5187,37869.0
2018-05-08 10:50:00,39.33,39.34,39.26,39.3,22250.0,31.5187,31.5267,31.4626,31.4947,22250.0
2018-05-08 10:55:00,39.3,39.33,39.28,39.31,15707.0,31.4947,31.5187,31.4786,31.5027,15707.0
2018-05-08 11:00:00,39.3,39.34,39.28,39.33,19200.0,31.4947,31.5267,31.4786,31.5187,19200.0
2018-05-08 11:05:00,39.34,39.34,39.21,39.21,34671.0,31.5267,31.5267,31.4225,31.4225,34671.0
2018-05-08 11:10:00,39.21,39.3,39.21,39.3,40158.0,31.4225,31.4947,31.4225,31.4947,40158.0
2018-05-08 11:15:00,39.31,39.32,39.23,39.23,18219.0,31.5027,31.5107,31.4386,31.4386,18219.0
2018-05-08 11:20:00,39.22,39.26,39.21,39.23,34383.0,31.4306,31.4626,31.4225,31.4386,34383.0
2018-05-08 11:25:00,39.25,39.32,39.24,39.29,14990.0,31.4546,31.5107,31.4466,31.4866,14990.0
2018-05-08 11:30:00,39.29,39.35,39.29,39.34,25159.0,31.4866,31.5347,31.4866,31.5267,25159.0
2018-05-08 11:35:00,39.33,39.54,39.33,39.51,90479.0,31.5187,31.687,31.5187,31.663,90479.0
2018-05-08 11:40:00,39.51,39.62,39.49,39.57,76264.0,31.663,31.7511,31.6469,31.711,76264.0
2018-05-08 11:45:00,39.57,39.58,39.52,39.55,20136.0,31.711,31.7191,31.671,31.695,20136.0
2018-05-08 11:50:00,39.55,39.57,39.51,39.54,17528.0,31.695,31.711,31.663,31.687,17528.0
2018-05-08 11:55:00,39.54,39.54,39.44,39.44,17736.0,31.687,31.687,31.6069,31.6069,17736.0
2018-05-08 12:00:00,39.44,39.47,39.39,39.39,37422.0,31.6069,31.6309,31.5668,31.5668,37422.0
2018-05-08 12:05:00,39.4,39.48,39.38,39.48,32364.0,31.5748,31.6389,31.5588,31.6389,32364.0
2018-05-08 12:10:00,39.47,39.68,39.47,39.63,101376.0,31.6309,31.7992,31.6309,31.7591,101376.0
2018-05-08 12:15:00,39.63,39.69,39.58,39.69,110780.0,31.7591,31.8072,31.7191,31.8072,110780.0
2018-05-08 12:20:00,39.68,39.71,39.62,39.62,24196.0,31.7992,31.8232,31.7511,31.7511,24196.0
2018-05-08 12:25:00,39.63,39.64,39.61,39.61,17956.0,31.7591,31.7671,31.7431,31.7431,17956.0
2018-05-08 12:30:00,39.62,39.63,39.54,39.55,57367.0,31.7511,31.7591,31.687,31.695,57367.0
2018-05-08 12:35:00,39.55,39.57,39.52,39.55,24481.0,31.695,31.711,31.671,31.695,24481.0
2018-05-08 12:40:00,39.55,39.55,39.51,39.52,12671.0,31.695,31.695,31.663,31.671,12671.0
2018-05-08 12:45:00,39.52,39.53,39.46,39.46,25335.0,31.671,31.679,31.6229,31.6229,25335.0
2018-05-08 12:50:00,39.47,39.59,39.47,39.57,24521.0,31.6309,31.7271,31.6309,31.711,24521.0
2018-05-08 12:55:00,39.58,39.6,39.54,39.55,15581.0,31.7191,31.7351,31.687,31.695,15581.0
2018-05-08 13:00:00,39.54,39.55,39.47,39.49,19078.0,31.687,31.695,31.6309,31.6469,19078.0
2018-05-08 13:05:00,39.5,39.54,39.49,39.53,15503.0,31.6549,31.687,31.6469,31.679,15503.0
2018-05-08 13:10:00,39.54,39.55,39.51,39.54,23493.0,31.687,31.695,31.663,31.687,23493.0
2018-05-08 13:15:00,39.54,39.55,39.51,39.53,9632.0,31.687,31.695,31.663,31.679,9632.0
2018-05-08 13:20:00,39.53,39.57,39.53,39.57,6170.0,31.679,31.711,31.679,31.711,6170.0
2018-05-08 13:25:00,39.57,39.63,39.56,39.61,34899.0,31.711,31.7591,31.703,31.7431,34899.0
2018-05-08 13:30:00,39.61,39.63,39.59,39.6,11912.0,31.7431,31.7591,31.7271,31.7351,11912.0
2018-05-08 13:35:00,39.6,39.61,39.56,39.56,11300.0,31.7351,31.7431,31.703,31.703,11300.0
2018-05-08 13:40:00,39.56,39.61,39.55,39.59,17165.0,31.703,31.7431,31.695,31.7271,17165.0
2018-05-08 13:45:00,39.59,39.63,39.57,39.59,18750.0,31.7271,31.7591,31.711,31.7271,18750.0
2018-05-08 13:50:00,39.6,39.62,39.56,39.56,8055.0,31.7351,31.7511,31.703,31.703,8055.0
2018-05-08 13:55:00,39.56,39.58,39.54,39.57,12187.0,31.703,31.7191,31.687,31.711,12187.0
2018-05-08 14:00:00,39.57,39.59,39.52,39.58,33662.0,31.711,31.7271,31.671,31.7191,33662.0
2018-05-08 14:05:00,39.58,39.6,39.55,39.6,17314.0,31.7191,31.7351,31.695,31.7351,17314.0
2018-05-08 14:10:00,39.6,39.78,39.58,39.77,88743.0,31.7351,31.8793,31.7191,31.8713,88743.0
2018-05-08 14:15:00,39.77,39.9,39.77,39.85,77619.0,31.8713,31.9755,31.8713,31.9354,77619.0
2018-05-08 14:20:00,39.86,39.91,39.77,39.81,113068.0,31.9434,31.9835,31.8713,31.9034,113068.0
2018-05-08 14:25:00,39.82,39.82,39.7,39.75,38400.0,31.9114,31.9114,31.8152,31.8553,38400.0
2018-05-08 14:30:00,39.74,39.88,39.73,39.77,69368.0,31.8473,31.9595,31.8393,31.8713,69368.0
2018-05-08 14:35:00,39.78,39.82,39.74,39.76,67414.0,31.8793,31.9114,31.8473,31.8633,67414.0
2018-05-08 14:40:00,39.76,39.79,39.73,39.77,22896.0,31.8633,31.8873,31.8393,31.8713,22896.0
2018-05-08 14:45:00,39.77,39.79,39.72,39.77,31403.0,31.8713,31.8873,31.8312,31.8713,31403.0
2018-05-08 14:50:00,39.77,39.8,39.76,39.79,29319.0,31.8713,31.8954,31.8633,31.8873,29319.0
2018-05-08 14:55:00,39.79,39.81,39.77,39.78,23685.0,31.8873,31.9034,31.8713,31.8793,23685.0
2018-05-08 15:00:00,39.78,39.88,39.78,39.88,41398.0,31.8793,31.9595,31.8793,31.9595,41398.0
2018-05-08 15:05:00,39.89,39.9,39.78,39.79,30629.0,31.9675,31.9755,31.8793,31.8873,30629.0
2018-05-08 15:10:00,39.79,39.83,39.78,39.82,18710.0,31.8873,31.9194,31.8793,31.9114,18710.0
2018-05-08 15:15:00,39.82,39.84,39.8,39.83,18577.0,31.9114,31.9274,31.8954,31.9194,18577.0
2018-05-08 15:20:00,39.84,39.84,39.8,39.81,20952.0,31.9274,31.9274,31.8954,31.9034,20952.0
2018-05-08 15:25:00,39.81,39.85,39.79,39.84,18030.0,31.9034,31.9354,31.8873,31.9274,18030.0
2018-05-08 15:30:00,39.84,39.87,39.82,39.86,28409.0,31.9274,31.9515,31.9114,31.9434,28409.0
2018-05-08 15:35:00,39.85,39.89,39.85,39.88,37133.0,31.9354,31.9675,31.9354,31.9595,37133.0
2018-05-08 15:40:00,39.87,39.9,39.86,39.89,44328.0,31.9515,31.9755,31.9434,31.9675,44328.0
2018-05-08 15:45:00,39.89,39.89,39.86,39.87,38030.0,31.9675,31.9675,31.9434,31.9515,38030.0
2018-05-08 15:50:00,39.87,39.92,39.87,39.91,59766.0,31.9515,31.9915,31.9515,31.9835,59766.0
2018-05-08 15:55:00,39.91,39.98,39.86,39.98,281092.0,31.9835,32.0396,31.9434,32.0396,281092.0
2018-05-09 09:30:00,39.93,39.98,39.85,39.93,94481.0,31.9995,32.0396,31.9354,31.9995,94481.0
2018-05-09 09:35:00,39.94,39.97,39.79,39.93,74992.0,32.0076,32.0316,31.8873,31.9995,74992.0
2018-05-09 09:40:00,39.93,39.95,39.88,39.9,27631.0,31.9995,32.0156,31.9595,31.9755,27631.0
2018-05-09 09:45:00,39.9,39.97,39.87,39.94,52242.0,31.9755,32.0316,31.9515,32.0076,52242.0
2018-05-09 09:50:00,39.94,40.03,39.9,40.02,54191.0,32.0076,32.0797,31.9755,32.0717,54191.0
2018-05-09 09:55:00,40.03,40.05,39.95,39.99,51111.0,32.0797,32.0957,32.0156,32.0476,51111.0
2018-05-09 10:00:00,39.99,40.07,39.97,40.06,47500.0,32.0476,32.1117,32.0316,32.1037,47500.0
2018-05-09 10:05:00,40.06,40.14,40.01,40.02,58309.0,32.1037,32.1678,32.0637,32.0717,58309.0
2018-05-09 10:10:00,40.04,40.14,40.03,40.11,25738.0,32.0877,32.1678,32.0797,32.1438,25738.0
2018-05-09 10:15:00,40.11,40.12,40.01,40.04,42635.0,32.1438,32.1518,32.0637,32.0877,42635.0
2018-05-09 10:20:00,40.04,40.08,40.03,40.07,14418.0,32.0877,32.1197,32.0797,32.1117,14418.0
2018-05-09 10:25:00,40.07,40.12,40.07,40.11,43561.0,32.1117,32.1518,32.1117,32.1438,43561.0
2018-05-09 10:30:00,40.11,40.23,40.1,40.17,114560.0,32.1438,32.24,32.1358,32.1919,114560.0
2018-05-09 10:35:00,40.17,40.29,40.17,40.22,34487.0,32.1919,32.288,32.1919,32.2319,34487.0
2018-05-09 10:40:00,40.22,40.22,40.16,40.22,19076.0,32.2319,32.2319,32.1839,32.2319,19076.0
2018-05-09 10:45:00,40.22,40.26,40.18,40.19,25668.0,32.2319,32.264,32.1999,32.2079,25668.0
2018-05-09 10:50:00,40.18,40.23,40.14,40.22,26227.0,32.1999,32.24,32.1678,32.2319,26227.0
2018-05-09 10:55:00,40.22,40.22,40.13,40.17,19473.0,32.2319,32.2319,32.1598,32.1919,19473.0
2018-05-09 11:00:00,40.18,40.22,40.16,40.16,18389.0,32.1999,32.2319,32.1839,32.1839,18389.0
2018-05-09 11:05:00,40.16,40.17,40.07,40.13,21262.0,32.1839,32.1919,32.1117,32.1598,21262.0
2018-05-09 11:10:00,40.13,40.14,40.08,40.09,16598.0,32.1598,32.1678,32.1197,32.1278,16598.0
2018-05-09 11:15:00,40.09,40.09,40.01,40.02,15514.0,32.1278,32.1278,32.0637,32.0717,15514.0
2018-05-09 11:20:00,40.02,40.06,40.02,40.04,32884.0,32.0717,32.1037,32.0717,32.0877,32884.0
2018-05-09 11:25:00,40.04,40.04,39.99,39.99,26210.0,32.0877,32.0877,32.0476,32.0476,26210.0
2018-05-09 11:30:00,40.0,40.05,39.97,40.0,29745.0,32.0556,32.0957,32.0316,32.0556,29745.0
2018-05-09 11:35:00,40.0,40.0,39.95,39.95,18044.0,32.0556,32.0556,32.0156,32.0156,18044.0
2018-05-09 11:40:00,39.96,39.97,39.93,39.93,13279.0,32.0236,32.0316,31.9995,31.9995,13279.0
2018-05-09 11:45:00,39.93,39.95,39.88,39.91,12359.0,31.9995,32.0156,31.9595,31.9835,12359.0
2018-05-09 11:50:00,39.91,39.94,39.88,39.91,52470.0,31.9835,32.0076,31.9595,31.9835,52470.0
2018-05-09 11:55:00,39.94,39.97,39.9,39.9,17225.0,32.0076,32.0316,31.9755,31.9755,17225.0
2018-05-09 12:00:00,39.9,39.95,39.9,39.93,12193.0,31.9755,32.0156,31.9755,31.9995,12193.0
2018-05-09 12:05:00,39.93,39.97,39.93,39.96,11746.0,31.9995,32.0316,31.9995,32.0236,11746.0
2018-05-09 12:10:00,39.97,39.97,39.92,39.93,19681.0,32.0316,32.0316,31.9915,31.9995,19681.0
2018-05-09 12:15:00,39.93,39.95,39.92,39.95,10004.0,31.9995,32.0156,31.9915,32.0156,10004.0
2018-05-09 12:20:00,39.94,39.94,39.87,39.92,24686.0,32.0076,32.0076,31.9515,31.9915,24686.0
2018-05-09 12:25:00,39.92,39.95,39.91,39.93,16025.0,31.9915,32.0156,31.9835,31.9995,16025.0
2018-05-09 12:30:00,39.92,39.96,39.92,39.96,18826.0,31.9915,32.0236,31.9915,32.0236,18826.0
2018-05-09 12:35:00,39.96,39.98,39.95,39.96,47602.0,32.0236,32.0396,32.0156,32.0236,47602.0
2018-05-09 12:40:00,39.95,40.01,39.95,39.97,39164.0,32.0156,32.0637,32.0156,32.0316,39164.0
2018-05-09 12:45:00,39.98,40.04,39.98,40.04,11456.0,32.0396,32.0877,32.0396,32.0877,11456.0
2018-05-09 12:50:00,40.03,40.1,40.03,40.09,16093.0,32.0797,32.1358,32.0797,32.1278,16093.0
2018-05-09 12:55:00,40.1,40.1,40.07,40.08,10293.0,32.1358,32.1358,32.1117,32.1197,10293.0
2018-05-09 13:00:00,40.09,40.1,40.03,40.04,13274.0,32.1278,32.1358,32.0797,32.0877,13274.0
2018-05-09 13:05:00,40.04,40.07,40.04,40.07,6649.0,32.0877,32.1117,32.0877,32.1117,6649.0
2018-05-09 13:10:00,40.07,40.08,40.06,40.08,10266.0,32.1117,32.1197,32.1037,32.1197,10266.0
2018-05-09 13:15:00,40.09,40.09,40.05,40.05,21262.0,32.1278,32.1278,32.0957,32.0957,21262.0
2018-05-09 13:20:00,40.06,40.06,40.02,40.04,13398.0,32.1037,32.1037,32.0717,32.0877,13398.0
2018-05-09 13:25:00,40.05,40.09,40.04,40.08,9317.0,32.0957,32.1278,32.0877,32.1197,9317.0
2018-05-09 13:30:00,40.09,40.11,40.08,40.1,15910.0,32.1278,32.1438,32.1197,32.1358,15910.0
2018-05-09 13:35:00,40.1,40.1,40.07,40.09,10397.0,32.1358,32.1358,32.1117,32.1278,10397.0
2018-05-09 13:40:00,40.1,40.11,40.09,40.11,7148.0,32.1358,32.1438,32.1278,32.1438,7148.0
2018-05-09 13:45:00,40.11,40.11,40.07,40.1,24062.0,32.1438,32.1438,32.1117,32.1358,24062.0
2018-05-09 13:50:00,40.11,40.13,40.09,40.1,12854.0,32.1438,32.1598,32.1278,32.1358,12854.0
2018-05-09 13:55:00,40.1,40.13,40.1,40.11,9381.0,32.1358,32.1598,32.1358,32.1438,9381.0
2018-05-09 14:00:00,40.12,40.12,40.04,40.04,14945.0,32.1518,32.1518,32.0877,32.0877,14945.0
2018-05-09 14:05:00,40.04,40.07,40.03,40.06,12690.0,32.0877,32.1117,32.0797,32.1037,12690.0
2018-05-09 14:10:00,40.07,40.09,40.05,40.08,19041.0,32.1117,32.1278,32.0957,32.1197,19041.0
2018-05-09 14:15:00,40.09,40.09,40.0,40.0,25211.0,32.1278,32.1278,32.0556,32.0556,25211.0
2018-05-09 14:20:00,40.0,40.02,39.98,39.98,18779.0,32.0556,32.0717,32.0396,32.0396,18779.0
2018-05-09 14:25:00,39.98,39.99,39.97,39.98,22220.0,32.0396,32.0476,32.0316,32.0396,22220.0
2018-05-09 14:30:00,39.98,39.98,39.95,39.96,21033.0,32.0396,32.0396,32.0156,32.0236,21033.0
2018-05-09 14:35:00,39.96,39.97,39.86,39.87,39587.0,32.0236,32.0316,31.9434,31.9515,39587.0
2018-05-09 14:40:00,39.87,39.89,39.86,39.89,19561.0,31.9515,31.9675,31.9434,31.9675,19561.0
2018-05-09 14:45:00,39.88,39.95,39.87,39.95,13797.0,31.9595,32.0156,31.9515,32.0156,13797.0
2018-05-09 14:50:00,39.95,39.96,39.93,39.94,17610.0,32.0156,32.0236,31.9995,32.0076,17610.0
2018-05-09 14:55:00,39.93,39.94,39.91,39.94,19594.0,31.9995,32.0076,31.9835,32.0076,19594.0
2018-05-09 15:00:00,39.93,39.94,39.91,39.91,17607.0,31.9995,32.0076,31.9835,31.9835,17607.0
2018-05-09 15:05:00,39.91,39.93,39.91,39.91,21943.0,31.9835,31.9995,31.9835,31.9835,21943.0
2018-05-09 15:10:00,39.91,39.92,39.87,39.87,25008.0,31.9835,31.9915,31.9515,31.9515,25008.0
2018-05-09 15:15:00,39.88,39.89,39.83,39.86,19722.0,31.9595,31.9675,31.9194,31.9434,19722.0
2018-05-09 15:20:00,39.85,39.9,39.84,39.89,26477.0,31.9354,31.9755,31.9274,31.9675,26477.0
2018-05-09 15:25:00,39.89,39.94,39.88,39.91,28793.0,31.9675,32.0076,31.9595,31.9835,28793.0
2018-05-09 15:30:00,39.92,39.95,39.92,39.93,31556.0,31.9915,32.0156,31.9915,31.9995,31556.0
2018-05-09 15:35:00,39.93,39.94,39.9,39.91,34149.0,31.9995,32.0076,31.9755,31.9835,34149.0
2018-05-09 15:40:00,39.9,39.9,39.87,39.89,39167.0,31.9755,31.9755,31.9515,31.9675,39167.0
2018-05-09 15:45:00,39.89,39.98,39.89,39.96,77445.0,31.9675,32.0396,31.9675,32.0236,77445.0
2018-05-09 15:50:00,39.96,39.97,39.94,39.97,64953.0,32.0236,32.0316,32.0076,32.0316,64953.0
2018-05-09 15:55:00,39.97,39.99,39.93,39.95,264067.0,32.0316,32.0476,31.9995,32.0156,264067.0
2018-05-10 09:30:00,40.13,40.5,40.12,40.43,121394.0,32.1598,32.4563,32.1518,32.4002,121394.0
2018-05-10 09:35:00,40.47,40.48,40.32,40.39,66139.0,32.4323,32.4403,32.3121,32.3682,66139.0
2018-05-10 09:40:00,40.4,40.47,40.37,40.39,44797.0,32.3762,32.4323,32.3522,32.3682,44797.0
2018-05-10 09:45:00,40.41,40.48,40.33,40.4,23893.0,32.3842,32.4403,32.3201,32.3762,23893.0
2018-05-10 09:50:00,40.39,40.47,40.36,40.42,26100.0,32.3682,32.4323,32.3441,32.3922,26100.0
2018-05-10 09:55:00,40.43,40.46,40.39,40.45,16037.0,32.4002,32.4243,32.3682,32.4163,16037.0
2018-05-10 10:00:00,40.46,40.51,40.43,40.44,49822.0,32.4243,32.4643,32.4002,32.4082,49822.0
2018-05-10 10:05:00,40.43,40.5,40.4,40.42,34424.0,32.4002,32.4563,32.3762,32.3922,34424.0
2018-05-10 10:10:00,40.42,40.43,40.32,40.38,37986.0,32.3922,32.4002,32.3121,32.3602,37986.0
2018-05-10 10:15:00,40.37,40.41,40.34,40.4,15635.0,32.3522,32.3842,32.3281,32.3762,15635.0
2018-05-10 10:20:00,40.41,40.43,40.38,40.4,57634.0,32.3842,32.4002,32.3602,32.3762,57634.0
2018-05-10 10:25:00,40.4,40.43,40.34,40.35,30658.0,32.3762,32.4002,32.3281,32.3361,30658.0
2018-05-10 10:30:00,40.35,40.35,40.29,40.31,22029.0,32.3361,32.3361,32.288,32.3041,22029.0
2018-05-10 10:35:00,40.31,40.34,40.29,40.32,17548.0,32.3041,32.3281,32.288,32.3121,17548.0
2018-05-10 10:40:00,40.32,40.32,40.26,40.27,22120.0,32.3121,32.3121,32.264,32.272,22120.0
2018-05-10 10:45:00,40.26,40.27,40.18,40.2,19003.0,32.264,32.272,32.1999,32.2159,19003.0
2018-05-10 10:50:00,40.21,40.24,40.19,40.22,12861.0,32.2239,32.248,32.2079,32.2319,12861.0
2018-05-10 10:55:00,40.22,40.26,40.2,40.24,15774.0,32.2319,32.264,32.2159,32.248,15774.0
2018-05-10 11:00:00,40.24,40.3,40.23,40.26,14145.0,32.248,32.2961,32.24,32.264,14145.0
2018-05-10 11:05:00,40.25,40.27,40.2,40.23,18870.0,32.256,32.272,32.2159,32.24,18870.0
2018-05-10 11:10:00,40.24,40.24,40.18,40.23,18883.0,32.248,32.248,32.1999,32.24,18883.0
2018-05-10 11:15:00,40.23,40.28,40.22,40.27,21189.0,32.24,32.28,32.2319,32.272,21189.0
2018-05-10 11:20:00,40.27,40.35,40.27,40.34,35312.0,32.272,32.3361,32.272,32.3281,35312.0
2018-05-10 11:25:00,40.34,40.4,40.34,40.39,22703.0,32.3281,32.3762,32.3281,32.3682,22703.0
2018-05-10 11:30:00,40.39,40.42,40.38,40.38,23810.0,32.3682,32.3922,32.3602,32.3602,23810.0
2018-05-10 11:35:00,40.39,40.44,40.39,40.41,22456.0,32.3682,32.4082,32.3682,32.3842,22456.0
2018-05-10 11:40:00,40.41,40.43,40.38,40.39,15981.0,32.3842,32.4002,32.3602,32.3682,15981.0
2018-05-10 11:45:00,40.39,40.39,40.34,40.37,11405.0,32.3682,32.3682,32.3281,32.3522,11405.0
2018-05-10 11:50:00,40.38,40.39,40.35,40.38,9131.0,32.3602,32.3682,32.3361,32.3602,9131.0
2018-05-10 11:55:00,40.39,40.46,40.39,40.44,28476.0,32.3682,32.4243,32.3682,32.4082,28476.0
2018-05-10 12:00:00,40.46,40.47,40.44,40.44,11942.0,32.4243,32.4323,32.4082,32.4082,11942.0
2018-05-10 12:05:00,40.44,40.48,40.44,40.48,13116.0,32.4082,32.4403,32.4082,32.4403,13116.0
2018-05-10 12:10:00,40.47,40.51,40.46,40.47,19534.0,32.4323,32.4643,32.4243,32.4323,19534.0
2018-05-10 12:15:00,40.47,40.51,40.47,40.51,5982.0,32.4323,32.4643,32.4323,32.4643,5982.0
2018-05-10 12:20:00,40.51,40.54,40.5,40.52,22850.0,32.4643,32.4884,32.4563,32.4724,22850.0
2018-05-10 12:25:00,40.51,40.51,40.48,40.5,15385.0,32.4643,32.4643,32.4403,32.4563,15385.0
2018-05-10 12:30:00,40.5,40.51,40.46,40.46,24970.0,32.4563,32.4643,32.4243,32.4243,24970.0
2018-05-10 12:35:00,40.46,40.47,40.41,40.42,10627.0,32.4243,32.4323,32.3842,32.3922,10627.0
2018-05-10 12:40:00,40.43,40.44,40.39,40.41,15819.0,32.4002,32.4082,32.3682,32.3842,15819.0
2018-05-10 12:45:00,40.41,40.42,40.38,40.41,12153.0,32.3842,32.3922,32.3602,32.3842,12153.0
2018-05-10 12:50:00,40.42,40.43,40.41,40.43,15376.0,32.3922,32.4002,32.3842,32.4002,15376.0
2018-05-10 12:55:00,40.43,40.44,40.4,40.41,10912.0,32.4002,32.4082,32.3762,32.3842,10912.0
2018-05-10 13:00:00,40.42,40.43,40.39,40.4,12551.0,32.3922,32.4002,32.3682,32.3762,12551.0
2018-05-10 13:05:00,40.4,40.43,40.39,40.43,8911.0,32.3762,32.4002,32.3682,32.4002,8911.0
2018-05-10 13:10:00,40.43,40.44,40.37,40.37,17533.0,32.4002,32.4082,32.3522,32.3522,17533.0
2018-05-10 13:15:00,40.38,40.42,40.38,40.42,8345.0,32.3602,32.3922,32.3602,32.3922,8345.0
2018-05-10 13:20:00,40.42,40.44,40.39,40.43,10041.0,32.3922,32.4082,32.3682,32.4002,10041.0
2018-05-10 13:25:00,40.43,40.46,40.42,40.43,19403.0,32.4002,32.4243,32.3922,32.4002,19403.0
2018-05-10 13:30:00,40.43,40.44,40.35,40.36,23021.0,32.4002,32.4082,32.3361,32.3441,23021.0
2018-05-10 13:35:00,40.35,40.35,40.3,40.31,17672.0,32.3361,32.3361,32.2961,32.3041,17672.0
2018-05-10 13:40:00,40.31,40.33,40.28,40.32,18091.0,32.3041,32.3201,32.28,32.3121,18091.0
2018-05-10 13:45:00,40.33,40.33,40.29,40.33,9421.0,32.3201,32.3201,32.288,32.3201,9421.0
2018-05-10 13:50:00,40.33,40.35,40.32,40.33,12372.0,32.3201,32.3361,32.3121,32.3201,12372.0
2018-05-10 13:55:00,40.32,40.33,40.26,40.26,21495.0,32.3121,32.3201,32.264,32.264,21495.0
2018-05-10 14:00:00,40.25,40.3,40.23,40.28,20428.0,32.256,32.2961,32.24,32.28,20428.0
2018-05-10 14:05:00,40.27,40.32,40.26,40.31,16662.0,32.272,32.3121,32.264,32.3041,16662.0
2018-05-10 14:10:00,40.31,40.35,40.3,40.33,32306.0,32.3041,32.3361,32.2961,32.3201,32306.0
2018-05-10 14:15:00,40.33,40.36,40.3,40.36,42414.0,32.3201,32.3441,32.2961,32.3441,42414.0
2018-05-10 14:20:00,40.36,40.36,40.33,40.34,14218.0,32.3441,32.3441,32.3201,32.3281,14218.0
2018-05-10 14:25:00,40.33,40.34,40.31,40.31,19222.0,32.3201,32.3281,32.3041,32.3041,19222.0
2018-05-10 14:30:00,40.3,40.35,40.28,40.29,31927.0,32.2961,32.3361,32.28,32.288,31927.0
2018-05-10 14:35:00,40.29,40.33,40.27,40.29,36533.0,32.288,32.3201,32.272,32.288,36533.0
2018-05-10 14:40:00,40.29,40.34,40.27,40.32,47461.0,32.288,32.3281,32.272,32.3121,47461.0
2018-05-10 14:45:00,40.33,40.38,40.32,40.37,24516.0,32.3201,32.3602,32.3121,32.3522,24516.0
2018-05-10 14:50:00,40.36,40.38,40.34,40.38,27204.0,32.3441,32.3602,32.3281,32.3602,27204.0
2018-05-10 14:55:00,40.38,40.43,40.37,40.43,56909.0,32.3602,32.4002,32.3522,32.4002,56909.0
2018-05-10 15:00:00,40.43,40.47,40.41,40.47,88477.0,32.4002,32.4323,32.3842,32.4323,88477.0
2018-05-10 15:05:00,40.48,40.52,40.47,40.48,74956.0,32.4403,32.4724,32.4323,32.4403,74956.0
2018-05-10 15:10:00,40.47,40.49,40.46,40.49,29169.0,32.4323,32.4483,32.4243,32.4483,29169.0
2018-05-10 15:15:00,40.49,40.52,40.48,40.49,33707.0,32.4483,32.4724,32.4403,32.4483,33707.0
2018-05-10 15:20:00,40.49,40.51,40.48,40.5,25683.0,32.4483,32.4643,32.4403,32.4563,25683.0
2018-05-10 15:25:00,40.51,40.52,40.47,40.48,30446.0,32.4643,32.4724,32.4323,32.4403,30446.0
2018-05-10 15:30:00,40.48,40.49,40.44,40.45,33979.0,32.4403,32.4483,32.4082,32.4163,33979.0
2018-05-10 15:35:00,40.45,40.48,40.43,40.45,42334.0,32.4163,32.4403,32.4002,32.4163,42334.0
2018-05-10 15:40:00,40.45,40.46,40.4,40.43,50603.0,32.4163,32.4243,32.3762,32.4002,50603.0
2018-05-10 15:45:00,40.41,40.45,40.4,40.42,88890.0,32.3842,32.4163,32.3762,32.3922,88890.0
2018-05-10 15:50:00,40.42,40.47,40.41,40.46,80575.0,32.3922,32.4323,32.3842,32.4243,80575.0
2018-05-10 15:55:00,40.45,40.46,40.39,40.43,226100.0,32.4163,32.4243,32.3682,32.4002,226100.0
2018-05-11 09:30:00,40.42,40.44,40.3,40.37,99129.0,32.3922,32.4082,32.2961,32.3522,99129.0
2018-05-11 09:35:00,40.37,40.43,40.28,40.42,59564.0,32.3522,32.4002,32.28,32.3922,59564.0
2018-05-11 09:40:00,40.43,40.49,40.4,40.42,28904.0,32.4002,32.4483,32.3762,32.3922,28904.0
2018-05-11 09:45:00,40.42,40.42,40.2,40.21,55091.0,32.3922,32.3922,32.2159,32.2239,55091.0
2018-05-11 09:50:00,40.21,40.21,40.13,40.17,47934.0,32.2239,32.2239,32.1598,32.1919,47934.0
2018-05-11 09:55:00,40.16,40.27,40.14,40.24,35673.0,32.1839,32.272,32.1678,32.248,35673.0
2018-05-11 10:00:00,40.25,40.28,40.17,40.24,57046.0,32.256,32.28,32.1919,32.248,57046.0
2018-05-11 10:05:00,40.24,40.3,40.22,40.29,36549.0,32.248,32.2961,32.2319,32.288,36549.0
2018-05-11 10:10:00,40.31,40.37,40.26,40.34,64984.0,32.3041,32.3522,32.264,32.3281,64984.0
2018-05-11 10:15:00,40.34,40.42,40.29,40.41,74274.0,32.3281,32.3922,32.288,32.3842,74274.0
2018-05-11 10:20:00,40.41,40.49,40.39,40.41,76438.0,32.3842,32.4483,32.3682,32.3842,76438.0
2018-05-11 10:25:00,40.41,40.43,40.37,40.37,21030.0,32.3842,32.4002,32.3522,32.3522,21030.0
2018-05-11 10:30:00,40.36,40.38,40.32,40.34,31463.0,32.3441,32.3602,32.3121,32.3281,31463.0
2018-05-11 10:35:00,40.34,40.34,40.27,40.29,30544.0,32.3281,32.3281,32.272,32.288,30544.0
2018-05-11 10:40:00,40.3,40.48,40.29,40.48,85080.0,32.2961,32.4403,32.288,32.4403,85080.0
2018-05-11 10:45:00,40.47,40.54,40.46,40.5,65104.0,32.4323,32.4884,32.4243,32.4563,65104.0
2018-05-11 10:50:00,40.51,40.59,40.48,40.56,69896.0,32.4643,32.5285,32.4403,32.5044,69896.0
2018-05-11 10:55:00,40.56,40.57,40.5,40.51,43889.0,32.5044,32.5124,32.4563,32.4643,43889.0
2018-05-11 11:00:00,40.51,40.52,40.45,40.51,35385.0,32.4643,32.4724,32.4163,32.4643,35385.0
2018-05-11 11:05:00,40.5,40.54,40.48,40.52,13111.0,32.4563,32.4884,32.4403,32.4724,13111.0
2018-05-11 11:10:00,40.53,40.55,40.46,40.47,20116.0,32.4804,32.4964,32.4243,32.4323,20116.0
2018-05-11 11:15:00,40.48,40.55,40.47,40.55,19185.0,32.4403,32.4964,32.4323,32.4964,19185.0
2018-05-11 11:20:00,40.54,40.57,40.53,40.57,40561.0,32.4884,32.5124,32.4804,32.5124,40561.0
2018-05-11 11:25:00,40.58,40.61,40.54,40.57,29107.0,32.5204,32.5445,32.4884,32.5124,29107.0
2018-05-11 11:30:00,40.57,40.62,40.56,40.6,26520.0,32.5124,32.5525,32.5044,32.5365,26520.0
2018-05-11 11:35:00,40.61,40.64,40.54,40.55,26054.0,32.5445,32.5685,32.4884,32.4964,26054.0
2018-05-11 11:40:00,40.55,40.6,40.54,40.57,27394.0,32.4964,32.5365,32.4884,32.5124,27394.0
2018-05-11 11:45:00,40.57,40.58,40.55,40.58,9151.0,32.5124,32.5204,32.4964,32.5204,9151.0
2018-05-11 11:50:00,40.58,40.59,40.54,40.55,7955.0,32.5204,32.5285,32.4884,32.4964,7955.0
2018-05-11 11:55:00,40.55,40.56,40.54,40.55,8339.0,32.4964,32.5044,32.4884,32.4964,8339.0
2018-05-11 12:00:00,40.54,40.54,40.49,40.51,16454.0,32.4884,32.4884,32.4483,32.4643,16454.0
2018-05-11 12:05:00,40.51,40.52,40.46,40.46,10127.0,32.4643,32.4724,32.4243,32.4243,10127.0
2018-05-11 12:10:00,40.46,40.48,40.43,40.43,15722.0,32.4243,32.4403,32.4002,32.4002,15722.0
2018-05-11 12:15:00,40.44,40.49,40.43,40.48,22508.0,32.4082,32.4483,32.4002,32.4403,22508.0
2018-05-11 12:20:00,40.48,40.48,40.46,40.46,10774.0,32.4403,32.4403,32.4243,32.4243,10774.0
2018-05-11 12:25:00,40.47,40.47,40.4,40.41,28480.0,32.4323,32.4323,32.3762,32.3842,28480.0
2018-05-11 12:30:00,40.41,40.43,40.39,40.43,16049.0,32.3842,32.4002,32.3682,32.4002,16049.0
2018-05-11 12:35:00,40.44,40.47,40.42,40.42,21810.0,32.4082,32.4323,32.3922,32.3922,21810.0
2018-05-11 12:40:00,40.43,40.44,40.4,40.41,12435.0,32.4002,32.4082,32.3762,32.3842,12435.0
2018-05-11 12:45:00,40.4,40.44,40.4,40.44,11476.0,32.3762,32.4082,32.3762,32.4082,11476.0
2018-05-11 12:50:00,40.44,40.45,40.39,40.4,21954.0,32.4082,32.4163,32.3682,32.3762,21954.0
2018-05-11 12:55:00,40.4,40.41,40.35,40.35,21871.0,32.3762,32.3842,32.3361,32.3361,21871.0
2018-05-11 13:00:00,40.35,40.39,40.34,40.38,23309.0,32.3361,32.3682,32.3281,32.3602,23309.0
2018-05-11 13:05:00,40.38,40.39,40.37,40.38,21564.0,32.3602,32.3682,32.3522,32.3602,21564.0
2018-05-11 13:10:00,40.37,40.38,40.3,40.3,16791.0,32.3522,32.3602,32.2961,32.2961,16791.0
2018-05-11 13:15:00,40.31,40.33,40.31,40.31,10691.0,32.3041,32.3201,32.3041,32.3041,10691.0
2018-05-11 13:20:00,40.31,40.34,40.3,40.31,15211.0,32.3041,32.3281,32.2961,32.3041,15211.0
2018-05-11 13:25:00,40.32,40.32,40.29,40.3,10282.0,32.3121,32.3121,32.288,32.2961,10282.0
2018-05-11 13:30:00,40.3,40.32,40.29,40.32,24712.0,32.2961,32.3121,32.288,32.3121,24712.0
2018-05-11 13:35:00,40.32,40.35,40.31,40.34,22927.0,32.3121,32.3361,32.3041,32.3281,22927.0
2018-05-11 13:40:00,40.33,40.38,40.33,40.38,23371.0,32.3201,32.3602,32.3201,32.3602,23371.0
2018-05-11 13:45:00,40.38,40.39,40.37,40.39,11446.0,32.3602,32.3682,32.3522,32.3682,11446.0
2018-05-11 13:50:00,40.39,40.4,40.37,40.38,14737.0,32.3682,32.3762,32.3522,32.3602,14737.0
2018-05-11 13:55:00,40.38,40.38,40.35,40.37,19556.0,32.3602,32.3602,32.3361,32.3522,19556.0
2018-05-11 14:00:00,40.38,40.38,40.32,40.32,19579.0,32.3602,32.3602,32.3121,32.3121,19579.0
2018-05-11 14:05:00,40.33,40.34,40.32,40.33,10486.0,32.3201,32.3281,32.3121,32.3201,10486.0
2018-05-11 14:10:00,40.34,40.35,40.33,40.34,13248.0,32.3281,32.3361,32.3201,32.3281,13248.0
2018-05-11 14:15:00,40.34,40.34,40.3,40.31,24159.0,32.3281,32.3281,32.2961,32.3041,24159.0
2018-05-11 14:20:00,40.31,40.33,40.3,40.32,21618.0,32.3041,32.3201,32.2961,32.3121,21618.0
2018-05-11 14:25:00,40.32,40.32,40.27,40.28,18302.0,32.3121,32.3121,32.272,32.28,18302.0
2018-05-11 14:30:00,40.29,40.35,40.26,40.35,51982.0,32.288,32.3361,32.264,32.3361,51982.0
2018-05-11 14:35:00,40.35,40.4,40.35,40.4,20016.0,32.3361,32.3762,32.3361,32.3762,20016.0
2018-05-11 14:40:00,40.39,40.39,40.36,40.36,18360.0,32.3682,32.3682,32.3441,32.3441,18360.0
2018-05-11 14:45:00,40.36,40.4,40.36,40.39,19471.0,32.3441,32.3762,32.3441,32.3682,19471.0
2018-05-11 14:50:00,40.39,40.4,40.36,40.4,10641.0,32.3682,32.3762,32.3441,32.3762,10641.0
2018-05-11 14:55:00,40.39,40.41,40.37,40.4,14804.0,32.3682,32.3842,32.3522,32.3762,14804.0
2018-05-11 15:00:00,40.4,40.42,40.38,40.41,28125.0,32.3762,32.3922,32.3602,32.3842,28125.0
2018-05-11 15:05:00,40.42,40.43,40.35,40.36,54085.0,32.3922,32.4002,32.3361,32.3441,54085.0
2018-05-11 15:10:00,40.35,40.38,40.35,40.37,10777.0,32.3361,32.3602,32.3361,32.3522,10777.0
2018-05-11 15:15:00,40.38,40.4,40.38,40.39,15114.0,32.3602,32.3762,32.3602,32.3682,15114.0
2018-05-11 15:20:00,40.39,40.4,40.37,40.39,33827.0,32.3682,32.3762,32.3522,32.3682,33827.0
2018-05-11 15:25:00,40.39,40.43,40.38,40.41,26606.0,32.3682,32.4002,32.3602,32.3842,26606.0
2018-05-11 15:30:00,40.41,40.41,40.38,40.41,18846.0,32.3842,32.3842,32.3602,32.3842,18846.0
2018-05-11 15:35:00,40.41,40.42,40.39,40.39,27664.0,32.3842,32.3922,32.3682,32.3682,27664.0
2018-05-11 15:40:00,40.39,40.39,40.36,40.38,47618.0,32.3682,32.3682,32.3441,32.3602,47618.0
2018-05-11 15:45:00,40.38,40.38,40.36,40.37,31336.0,32.3602,32.3602,32.3441,32.3522,31336.0
2018-05-11 15:50:00,40.37,40.37,40.32,40.33,66840.0,32.3522,32.3522,32.3121,32.3201,66840.0
2018-05-11 15:55:00,40.33,40.4,40.32,40.39,157400.0,32.3201,32.3762,32.3121,32.3682,157400.0
2018-05-14 09:30:00,40.53,40.66,40.45,40.63,114430.0,32.4804,32.5846,32.4163,32.5605,114430.0
2018-05-14 09:35:00,40.62,40.84,40.46,40.49,277880.0,32.5525,32.7288,32.4243,32.4483,277880.0
2018-05-14 09:40:00,40.48,40.66,40.43,40.62,135351.0,32.4403,32.5846,32.4002,32.5525,135351.0
2018-05-14 09:45:00,40.62,40.64,40.58,40.61,36503.0,32.5525,32.5685,32.5204,32.5445,36503.0
2018-05-14 09:50:00,40.61,40.7,40.59,40.66,64273.0,32.5445,32.6166,32.5285,32.5846,64273.0
2018-05-14 09:55:00,40.66,40.72,40.64,40.68,96303.0,32.5846,32.6326,32.5685,32.6006,96303.0
2018-05-14 10:00:00,40.67,40.69,40.61,40.69,55256.0,32.5926,32.6086,32.5445,32.6086,55256.0
2018-05-14 10:05:00,40.69,40.69,40.54,40.54,61678.0,32.6086,32.6086,32.4884,32.4884,61678.0
2018-05-14 10:10:00,40.55,40.63,40.55,40.63,24524.0,32.4964,32.5605,32.4964,32.5605,24524.0
2018-05-14 10:15:00,40.63,40.63,40.47,40.47,54026.0,32.5605,32.5605,32.4323,32.4323,54026.0
2018-05-14 10:20:00,40.48,40.54,40.47,40.5,27110.0,32.4403,32.4884,32.4323,32.4563,27110.0
2018-05-14 10:25:00,40.49,40.54,40.49,40.54,31699.0,32.4483,32.4884,32.4483,32.4884,31699.0
2018-05-14 10:30:00,40.53,40.57,40.43,40.46,45400.0,32.4804,32.5124,32.4002,32.4243,45400.0
2018-05-14 10:35:00,40.46,40.53,40.46,40.51,26477.0,32.4243,32.4804,32.4243,32.4643,26477.0
2018-05-14 10:40:00,40.5,40.54,40.47,40.53,40761.0,32.4563,32.4884,32.4323,32.4804,40761.0
2018-05-14 10:45:00,40.54,40.57,40.54,40.57,20622.0,32.4884,32.5124,32.4884,32.5124,20622.0
2018-05-14 10:50:00,40.57,40.61,40.57,40.58,52180.0,32.5124,32.5445,32.5124,32.5204,52180.0
2018-05-14 10:55:00,40.58,40.59,40.5,40.52,30568.0,32.5204,32.5285,32.4563,32.4724,30568.0
2018-05-14 11:00:00,40.52,40.54,40.48,40.48,29618.0,32.4724,32.4884,32.4403,32.4403,29618.0
2018-05-14 11:05:00,40.49,40.51,40.48,40.5,6318.0,32.4483,32.4643,32.4403,32.4563,6318.0
2018-05-14 11:10:00,40.5,40.5,40.42,40.44,37070.0,32.4563,32.4563,32.3922,32.4082,37070.0
2018-05-14 11:15:00,40.44,40.51,40.43,40.5,17773.0,32.4082,32.4643,32.4002,32.4563,17773.0
2018-05-14 11:20:00,40.5,40.51,40.46,40.47,34235.0,32.4563,32.4643,32.4243,32.4323,34235.0
2018-05-14 11:25:00,40.46,40.47,40.44,40.47,17799.0,32.4243,32.4323,32.4082,32.4323,17799.0
2018-05-14 11:30:00,40.47,40.51,40.46,40.47,18579.0,32.4323,32.4643,32.4243,32.4323,18579.0
2018-05-14 11:35:00,40.48,40.48,40.46,40.47,6262.0,32.4403,32.4403,32.4243,32.4323,6262.0
2018-05-14 11:40:00,40.46,40.5,40.46,40.47,20819.0,32.4243,32.4563,32.4243,32.4323,20819.0
2018-05-14 11:45:00,40.46,40.46,40.43,40.43,8378.0,32.4243,32.4243,32.4002,32.4002,8378.0
2018-05-14 11:50:00,40.43,40.45,40.42,40.45,5329.0,32.4002,32.4163,32.3922,32.4163,5329.0
2018-05-14 11:55:00,40.45,40.49,40.44,40.49,14759.0,32.4163,32.4483,32.4082,32.4483,14759.0
2018-05-14 12:00:00,40.49,40.5,40.42,40.45,29153.0,32.4483,32.4563,32.3922,32.4163,29153.0
2018-05-14 12:05:00,40.46,40.49,40.45,40.49,8764.0,32.4243,32.4483,32.4163,32.4483,8764.0
2018-05-14 12:10:00,40.49,40.49,40.46,40.49,15536.0,32.4483,32.4483,32.4243,32.4483,15536.0
2018-05-14 12:15:00,40.5,40.5,40.46,40.46,17031.0,32.4563,32.4563,32.4243,32.4243,17031.0
2018-05-14 12:20:00,40.46,40.47,40.43,40.44,18979.0,32.4243,32.4323,32.4002,32.4082,18979.0
2018-05-14 12:25:00,40.44,40.45,40.41,40.42,10594.0,32.4082,32.4163,32.3842,32.3922,10594.0
2018-05-14 12:30:00,40.42,40.44,40.42,40.43,14311.0,32.3922,32.4082,32.3922,32.4002,14311.0
2018-05-14 12:35:00,40.43,40.5,40.42,40.48,45877.0,32.4002,32.4563,32.3922,32.4403,45877.0
2018-05-14 12:40:00,40.48,40.5,40.48,40.5,16635.0,32.4403,32.4563,32.4403,32.4563,16635.0
2018-05-14 12:45:00,40.49,40.5,40.48,40.49,25562.0,32.4483,32.4563,32.4403,32.4483,25562.0
2018-05-14 12:50:00,40.49,40.5,40.47,40.47,22436.0,32.4483,32.4563,32.4323,32.4323,22436.0
2018-05-14 12:55:00,40.47,40.5,40.46,40.46,12134.0,32.4323,32.4563,32.4243,32.4243,12134.0
2018-05-14 13:00:00,40.47,40.47,40.45,40.46,10400.0,32.4323,32.4323,32.4163,32.4243,10400.0
2018-05-14 13:05:00,40.46,40.46,40.44,40.44,6200.0,32.4243,32.4243,32.4082,32.4082,6200.0
2018-05-14 13:10:00,40.44,40.45,40.43,40.43,26031.0,32.4082,32.4163,32.4002,32.4002,26031.0
2018-05-14 13:15:00,40.44,40.46,40.38,40.38,47274.0,32.4082,32.4243,32.3602,32.3602,47274.0
2018-05-14 13:20:00,40.39,40.39,40.34,40.38,26972.0,32.3682,32.3682,32.3281,32.3602,26972.0
2018-05-14 13:25:00,40.37,40.4,40.37,40.4,7848.0,32.3522,32.3762,32.3522,32.3762,7848.0
2018-05-14 13:30:00,40.39,40.39,40.37,40.37,6115.0,32.3682,32.3682,32.3522,32.3522,6115.0
2018-05-14 13:35:00,40.37,40.39,40.36,40.36,22045.0,32.3522,32.3682,32.3441,32.3441,22045.0
2018-05-14 13:40:00,40.37,40.4,40.35,40.36,19779.0,32.3522,32.3762,32.3361,32.3441,19779.0
2018-05-14 13:45:00,40.35,40.35,40.29,40.31,24271.0,32.3361,32.3361,32.288,32.3041,24271.0
2018-05-14 13:50:00,40.3,40.32,40.28,40.31,10576.0,32.2961,32.3121,32.28,32.3041,10576.0
2018-05-14 13:55:00,40.3,40.33,40.3,40.3,16709.0,32.2961,32.3201,32.2961,32.2961,16709.0
2018-05-14 14:00:00,40.3,40.31,40.24,40.25,27305.0,32.2961,32.3041,32.248,32.256,27305.0
2018-05-14 14:05:00,40.25,40.27,40.22,40.26,18906.0,32.256,32.272,32.2319,32.264,18906.0
2018-05-14 14:10:00,40.25,40.26,40.23,40.24,19253.0,32.256,32.264,32.24,32.248,19253.0
2018-05-14 14:15:00,40.23,40.24,40.17,40.21,39543.0,32.24,32.248,32.1919,32.2239,39543.0
2018-05-14 14:20:00,40.2,40.21,40.17,40.21,24967.0,32.2159,32.2239,32.1919,32.2239,24967.0
2018-05-14 14:25:00,40.22,40.31,40.21,40.29,21461.0,32.2319,32.3041,32.2239,32.288,21461.0
2018-05-14 14:30:00,40.29,40.32,40.25,40.25,25368.0,32.288,32.3121,32.256,32.256,25368.0
2018-05-14 14:35:00,40.26,40.26,40.24,40.25,12073.0,32.264,32.264,32.248,32.256,12073.0
2018-05-14 14:40:00,40.25,40.25,40.21,40.21,9071.0,32.256,32.256,32.2239,32.2239,9071.0
2018-05-14 14:45:00,40.22,40.22,40.15,40.16,17074.0,32.2319,32.2319,32.1758,32.1839,17074.0
2018-05-14 14:50:00,40.17,40.19,40.16,40.19,7841.0,32.1919,32.2079,32.1839,32.2079,7841.0
2018-05-14 14:55:00,40.18,40.21,40.17,40.18,16081.0,32.1999,32.2239,32.1919,32.1999,16081.0
2018-05-14 15:00:00,40.18,40.24,40.18,40.22,22241.0,32.1999,32.248,32.1999,32.2319,22241.0
2018-05-14 15:05:00,40.23,40.28,40.22,40.28,13583.0,32.24,32.28,32.2319,32.28,13583.0
2018-05-14 15:10:00,40.28,40.3,40.24,40.25,31057.0,32.28,32.2961,32.248,32.256,31057.0
2018-05-14 15:15:00,40.25,40.25,40.22,40.25,18932.0,32.256,32.256,32.2319,32.256,18932.0
2018-05-14 15:20:00,40.24,40.26,40.22,40.24,49142.0,32.248,32.264,32.2319,32.248,49142.0
2018-05-14 15:25:00,40.24,40.3,40.24,40.3,17200.0,32.248,32.2961,32.248,32.2961,17200.0
2018-05-14 15:30:00,40.31,40.31,40.25,40.26,28530.0,32.3041,32.3041,32.256,32.264,28530.0
2018-05-14 15:35:00,40.26,40.26,40.24,40.25,21454.0,32.264,32.264,32.248,32.256,21454.0
2018-05-14 15:40:00,40.25,40.27,40.25,40.27,49941.0,32.256,32.272,32.256,32.272,49941.0
2018-05-14 15:45:00,40.26,40.27,40.25,40.26,42328.0,32.264,32.272,32.256,32.264,42328.0
2018-05-14 15:50:00,40.27,40.33,40.26,40.32,111452.0,32.272,32.3201,32.264,32.3121,111452.0
2018-05-14 15:55:00,40.32,40.41,40.32,40.39,318010.0,32.3121,32.3842,32.3121,32.3682,318010.0
2018-05-15 09:30:00,39.68,39.73,39.11,39.14,427974.0,31.7992,31.8393,31.3424,31.3664,427974.0
2018-05-15 09:35:00,39.15,39.34,38.97,39.19,148248.0,31.3745,31.5267,31.2302,31.4065,148248.0
2018-05-15 09:40:00,39.17,39.42,39.17,39.3,144174.0,31.3905,31.5908,31.3905,31.4947,144174.0
2018-05-15 09:45:00,39.29,39.4,39.25,39.37,88253.0,31.4866,31.5748,31.4546,31.5508,88253.0
2018-05-15 09:50:00,39.37,39.47,39.29,39.3,166619.0,31.5508,31.6309,31.4866,31.4947,166619.0
2018-05-15 09:55:00,39.29,39.3,39.2,39.2,126047.0,31.4866,31.4947,31.4145,31.4145,126047.0
2018-05-15 10:00:00,39.21,39.27,39.17,39.18,63622.0,31.4225,31.4706,31.3905,31.3985,63622.0
2018-05-15 10:05:00,39.18,39.36,39.17,39.32,63784.0,31.3985,31.5427,31.3905,31.5107,63784.0
2018-05-15 10:10:00,39.31,39.39,39.31,39.35,34204.0,31.5027,31.5668,31.5027,31.5347,34204.0
2018-05-15 10:15:00,39.36,39.4,39.32,39.32,72352.0,31.5427,31.5748,31.5107,31.5107,72352.0
2018-05-15 10:20:00,39.31,39.38,39.27,39.37,63891.0,31.5027,31.5588,31.4706,31.5508,63891.0
2018-05-15 10:25:00,39.37,39.41,39.37,39.4,31701.0,31.5508,31.5828,31.5508,31.5748,31701.0
2018-05-15 10:30:00,39.4,39.43,39.35,39.38,42981.0,31.5748,31.5988,31.5347,31.5588,42981.0
2018-05-15 10:35:00,39.38,39.43,39.36,39.38,34091.0,31.5588,31.5988,31.5427,31.5588,34091.0
2018-05-15 10:40:00,39.38,39.49,39.35,39.49,45457.0,31.5588,31.6469,31.5347,31.6469,45457.0
2018-05-15 10:45:00,39.49,39.52,39.45,39.51,38003.0,31.6469,31.671,31.6149,31.663,38003.0
2018-05-15 10:50:00,39.5,39.56,39.5,39.55,24075.0,31.6549,31.703,31.6549,31.695,24075.0
2018-05-15 10:55:00,39.56,39.58,39.54,39.56,33544.0,31.703,31.7191,31.687,31.703,33544.0
2018-05-15 11:00:00,39.56,39.61,39.55,39.57,66109.0,31.703,31.7431,31.695,31.711,66109.0
2018-05-15 11:05:00,39.57,39.58,39.54,39.58,30912.0,31.711,31.7191,31.687,31.7191,30912.0
2018-05-15 11:10:00,39.57,39.57,39.52,39.52,16489.0,31.711,31.711,31.671,31.671,16489.0
2018-05-15 11:15:00,39.52,39.61,39.52,39.61,20519.0,31.671,31.7431,31.671,31.7431,20519.0
2018-05-15 11:20:00,39.62,39.63,39.59,39.62,28718.0,31.7511,31.7591,31.7271,31.7511,28718.0
2018-05-15 11:25:00,39.61,39.71,39.59,39.66,38324.0,31.7431,31.8232,31.7271,31.7832,38324.0
2018-05-15 11:30:00,39.66,39.69,39.64,39.67,14081.0,31.7832,31.8072,31.7671,31.7912,14081.0
2018-05-15 11:35:00,39.67,39.74,39.67,39.71,18547.0,31.7912,31.8473,31.7912,31.8232,18547.0
2018-05-15 11:40:00,39.7,39.72,39.64,39.7,11806.0,31.8152,31.8312,31.7671,31.8152,11806.0
2018-05-15 11:45:00,39.69,39.7,39.62,39.63,17801.0,31.8072,31.8152,31.7511,31.7591,17801.0
2018-05-15 11:50:00,39.62,39.7,39.62,39.7,12130.0,31.7511,31.8152,31.7511,31.8152,12130.0
2018-05-15 11:55:00,39.7,39.7,39.6,39.62,24306.0,31.8152,31.8152,31.7351,31.7511,24306.0
2018-05-15 12:00:00,39.62,39.64,39.59,39.61,14731.0,31.7511,31.7671,31.7271,31.7431,14731.0
2018-05-15 12:05:00,39.61,39.61,39.56,39.56,15795.0,31.7431,31.7431,31.703,31.703,15795.0
2018-05-15 12:10:00,39.57,39.57,39.51,39.55,15223.0,31.711,31.711,31.663,31.695,15223.0
2018-05-15 12:15:00,39.56,39.59,39.55,39.59,8791.0,31.703,31.7271,31.695,31.7271,8791.0
2018-05-15 12:20:00,39.58,39.61,39.56,39.57,17730.0,31.7191,31.7431,31.703,31.711,17730.0
2018-05-15 12:25:00,39.56,39.65,39.56,39.64,28028.0,31.703,31.7752,31.703,31.7671,28028.0
2018-05-15 12:30:00,39.64,39.69,39.64,39.68,23220.0,31.7671,31.8072,31.7671,31.7992,23220.0
2018-05-15 12:35:00,39.68,39.7,39.67,39.68,13411.0,31.7992,31.8152,31.7912,31.7992,13411.0
2018-05-15 12:40:00,39.67,39.68,39.65,39.66,14984.0,31.7912,31.7992,31.7752,31.7832,14984.0
2018-05-15 12:45:00,39.66,39.69,39.65,39.65,19680.0,31.7832,31.8072,31.7752,31.7752,19680.0
2018-05-15 12:50:00,39.65,39.65,39.62,39.62,12299.0,31.7752,31.7752,31.7511,31.7511,12299.0
2018-05-15 12:55:00,39.62,39.63,39.57,39.58,22592.0,31.7511,31.7591,31.711,31.7191,22592.0
2018-05-15 13:00:00,39.58,39.59,39.52,39.55,23272.0,31.7191,31.7271,31.671,31.695,23272.0
2018-05-15 13:05:00,39.55,39.56,39.52,39.52,8231.0,31.695,31.703,31.671,31.671,8231.0
2018-05-15 13:10:00,39.53,39.55,39.52,39.52,15115.0,31.679,31.695,31.671,31.671,15115.0
2018-05-15 13:15:00,39.52,39.52,39.48,39.49,11085.0,31.671,31.671,31.6389,31.6469,11085.0
2018-05-15 13:20:00,39.49,39.51,39.41,39.41,40662.0,31.6469,31.663,31.5828,31.5828,40662.0
2018-05-15 13:25:00,39.42,39.49,39.42,39.46,20848.0,31.5908,31.6469,31.5908,31.6229,20848.0
2018-05-15 13:30:00,39.46,39.47,39.43,39.45,17642.0,31.6229,31.6309,31.5988,31.6149,17642.0
2018-05-15 13:35:00,39.45,39.45,39.39,39.41,15624.0,31.6149,31.6149,31.5668,31.5828,15624.0
2018-05-15 13:40:00,39.41,39.41,39.36,39.36,32129.0,31.5828,31.5828,31.5427,31.5427,32129.0
2018-05-15 13:45:00,39.37,39.43,39.35,39.43,22125.0,31.5508,31.5988,31.5347,31.5988,22125.0
2018-05-15 13:50:00,39.43,39.48,39.42,39.48,12315.0,31.5988,31.6389,31.5908,31.6389,12315.0
2018-05-15 13:55:00,39.48,39.48,39.39,39.4,39126.0,31.6389,31.6389,31.5668,31.5748,39126.0
2018-05-15 14:00:00,39.4,39.45,39.4,39.43,26435.0,31.5748,31.6149,31.5748,31.5988,26435.0
2018-05-15 14:05:00,39.43,39.44,39.41,39.43,16813.0,31.5988,31.6069,31.5828,31.5988,16813.0
2018-05-15 14:10:00,39.43,39.46,39.37,39.37,32209.0,31.5988,31.6229,31.5508,31.5508,32209.0
2018-05-15 14:15:00,39.38,39.41,39.36,39.39,30144.0,31.5588,31.5828,31.5427,31.5668,30144.0
2018-05-15 14:20:00,39.39,39.39,39.32,39.34,38061.0,31.5668,31.5668,31.5107,31.5267,38061.0
2018-05-15 14:25:00,39.34,39.43,39.33,39.41,60744.0,31.5267,31.5988,31.5187,31.5828,60744.0
2018-05-15 14:30:00,39.41,39.55,39.41,39.53,28192.0,31.5828,31.695,31.5828,31.679,28192.0
2018-05-15 14:35:00,39.53,39.56,39.48,39.48,23381.0,31.679,31.703,31.6389,31.6389,23381.0
2018-05-15 14:40:00,39.48,39.53,39.46,39.52,25012.0,31.6389,31.679,31.6229,31.671,25012.0
2018-05-15 14:45:00,39.53,39.53,39.5,39.5,12449.0,31.679,31.679,31.6549,31.6549,12449.0
2018-05-15 14:50:00,39.5,39.51,39.49,39.5,16716.0,31.6549,31.663,31.6469,31.6549,16716.0
2018-05-15 14:55:00,39.51,39.51,39.44,39.44,27182.0,31.663,31.663,31.6069,31.6069,27182.0
2018-05-15 15:00:00,39.45,39.47,39.44,39.46,25598.0,31.6149,31.6309,31.6069,31.6229,25598.0
2018-05-15 15:05:00,39.46,39.5,39.44,39.49,17367.0,31.6229,31.6549,31.6069,31.6469,17367.0
2018-05-15 15:10:00,39.49,39.51,39.46,39.5,28719.0,31.6469,31.663,31.6229,31.6549,28719.0
2018-05-15 15:15:00,39.49,39.49,39.41,39.41,31348.0,31.6469,31.6469,31.5828,31.5828,31348.0
2018-05-15 15:20:00,39.41,39.41,39.35,39.37,40449.0,31.5828,31.5828,31.5347,31.5508,40449.0
2018-05-15 15:25:00,39.37,39.38,39.35,39.37,42877.0,31.5508,31.5588,31.5347,31.5508,42877.0
2018-05-15 15:30:00,39.36,39.38,39.34,39.35,58627.0,31.5427,31.5588,31.5267,31.5347,58627.0
2018-05-15 15:35:00,39.36,39.36,39.33,39.33,33621.0,31.5427,31.5427,31.5187,31.5187,33621.0
2018-05-15 15:40:00,39.33,39.35,39.31,39.34,60542.0,31.5187,31.5347,31.5027,31.5267,60542.0
2018-05-15 15:45:00,39.34,39.5,39.33,39.5,108849.0,31.5267,31.6549,31.5187,31.6549,108849.0
2018-05-15 15:50:00,39.5,39.55,39.49,39.51,198122.0,31.6549,31.695,31.6469,31.663,198122.0
2018-05-15 15:55:00,39.52,39.55,39.46,39.49,369990.0,31.671,31.695,31.6229,31.6469,369990.0
2018-05-16 09:30:00,39.49,39.72,39.41,39.61,92861.0,31.6469,31.8312,31.5828,31.7431,92861.0
2018-05-16 09:35:00,39.62,39.72,39.58,39.6,38977.0,31.7511,31.8312,31.7191,31.7351,38977.0
2018-05-16 09:40:00,39.6,39.68,39.56,39.6,25553.0,31.7351,31.7992,31.703,31.7351,25553.0
2018-05-16 09:45:00,39.59,39.7,39.59,39.64,22675.0,31.7271,31.8152,31.7271,31.7671,22675.0
2018-05-16 09:50:00,39.64,39.66,39.61,39.66,21281.0,31.7671,31.7832,31.7431,31.7832,21281.0
2018-05-16 09:55:00,39.66,39.69,39.63,39.68,45493.0,31.7832,31.8072,31.7591,31.7992,45493.0
2018-05-16 10:00:00,39.68,39.74,39.66,39.69,22060.0,31.7992,31.8473,31.7832,31.8072,22060.0
2018-05-16 10:05:00,39.69,39.69,39.61,39.63,15468.0,31.8072,31.8072,31.7431,31.7591,15468.0
2018-05-16 10:10:00,39.64,39.65,39.59,39.63,23492.0,31.7671,31.7752,31.7271,31.7591,23492.0
2018-05-16 10:15:00,39.63,39.67,39.55,39.55,30882.0,31.7591,31.7912,31.695,31.695,30882.0
2018-05-16 10:20:00,39.54,39.58,39.5,39.51,25289.0,31.687,31.7191,31.6549,31.663,25289.0
2018-05-16 10:25:00,39.51,39.53,39.43,39.44,34074.0,31.663,31.679,31.5988,31.6069,34074.0
2018-05-16 10:30:00,39.45,39.52,39.45,39.5,37479.0,31.6149,31.671,31.6149,31.6549,37479.0
2018-05-16 10:35:00,39.5,39.54,39.48,39.5,39774.0,31.6549,31.687,31.6389,31.6549,39774.0
2018-05-16 10:40:00,39.51,39.53,39.47,39.5,22408.0,31.663,31.679,31.6309,31.6549,22408.0
2018-05-16 10:45:00,39.49,39.53,39.48,39.52,35108.0,31.6469,31.679,31.6389,31.671,35108.0
2018-05-16 10:50:00,39.52,39.52,39.45,39.47,23787.0,31.671,31.671,31.6149,31.6309,23787.0
2018-05-16 10:55:00,39.48,39.55,39.46,39.54,83606.0,31.6389,31.695,31.6229,31.687,83606.0
2018-05-16 11:00:00,39.54,39.55,39.52,39.55,35177.0,31.687,31.695,31.671,31.695,35177.0
2018-05-16 11:05:00,39.54,39.6,39.53,39.55,24774.0,31.687,31.7351,31.679,31.695,24774.0
2018-05-16 11:10:00,39.55,39.58,39.51,39.55,23331.0,31.695,31.7191,31.663,31.695,23331.0
2018-05-16 11:15:00,39.54,39.54,39.49,39.5,13639.0,31.687,31.687,31.6469,31.6549,13639.0
2018-05-16 11:20:00,39.51,39.58,39.51,39.55,35828.0,31.663,31.7191,31.663,31.695,35828.0
2018-05-16 11:25:00,39.55,39.55,39.49,39.51,15345.0,31.695,31.695,31.6469,31.663,15345.0
2018-05-16 11:30:00,39.51,39.52,39.49,39.51,13782.0,31.663,31.671,31.6469,31.663,13782.0
2018-05-16 11:35:00,39.5,39.52,39.47,39.49,20524.0,31.6549,31.671,31.6309,31.6469,20524.0
2018-05-16 11:40:00,39.48,39.49,39.46,39.46,11617.0,31.6389,31.6469,31.6229,31.6229,11617.0
2018-05-16 11:45:00,39.46,39.48,39.44,39.47,17538.0,31.6229,31.6389,31.6069,31.6309,17538.0
2018-05-16 11:50:00,39.47,39.51,39.46,39.5,11842.0,31.6309,31.663,31.6229,31.6549,11842.0
2018-05-16 11:55:00,39.5,39.5,39.46,39.47,13480.0,31.6549,31.6549,31.6229,31.6309,13480.0
2018-05-16 12:00:00,39.47,39.47,39.42,39.43,32975.0,31.6309,31.6309,31.5908,31.5988,32975.0
2018-05-16 12:05:00,39.43,39.51,39.43,39.51,16475.0,31.5988,31.663,31.5988,31.663,16475.0
2018-05-16 12:10:00,39.51,39.52,39.47,39.48,17881.0,31.663,31.671,31.6309,31.6389,17881.0
2018-05-16 12:15:00,39.48,39.52,39.48,39.51,11532.0,31.6389,31.671,31.6389,31.663,11532.0
2018-05-16 12:20:00,39.51,39.53,39.5,39.52,16745.0,31.663,31.679,31.6549,31.671,16745.0
2018-05-16 12:25:00,39.52,39.55,39.52,39.54,10224.0,31.671,31.695,31.671,31.687,10224.0
2018-05-16 12:30:00,39.55,39.57,39.5,39.5,24144.0,31.695,31.711,31.6549,31.6549,24144.0
2018-05-16 12:35:00,39.51,39.54,39.51,39.54,7854.0,31.663,31.687,31.663,31.687,7854.0
2018-05-16 12:40:00,39.54,39.55,39.53,39.55,14289.0,31.687,31.695,31.679,31.695,14289.0
2018-05-16 12:45:00,39.54,39.55,39.5,39.51,12452.0,31.687,31.695,31.6549,31.663,12452.0
2018-05-16 12:50:00,39.51,39.53,39.5,39.52,12009.0,31.663,31.679,31.6549,31.671,12009.0
2018-05-16 12:55:00,39.53,39.57,39.52,39.55,18411.0,31.679,31.711,31.671,31.695,18411.0
2018-05-16 13:00:00,39.55,39.59,39.54,39.58,12180.0,31.695,31.7271,31.687,31.7191,12180.0
2018-05-16 13:05:00,39.58,39.61,39.57,39.58,19808.0,31.7191,31.7431,31.711,31.7191,19808.0
2018-05-16 13:10:00,39.59,39.59,39.56,39.57,8693.0,31.7271,31.7271,31.703,31.711,8693.0
2018-05-16 13:15:00,39.58,39.58,39.54,39.55,10216.0,31.7191,31.7191,31.687,31.695,10216.0
2018-05-16 13:20:00,39.55,39.58,39.54,39.56,7200.0,31.695,31.7191,31.687,31.703,7200.0
2018-05-16 13:25:00,39.55,39.58,39.54,39.54,20722.0,31.695,31.7191,31.687,31.687,20722.0
2018-05-16 13:30:00,39.55,39.59,39.54,39.58,12444.0,31.695,31.7271,31.687,31.7191,12444.0
2018-05-16 13:35:00,39.59,39.6,39.54,39.54,16724.0,31.7271,31.7351,31.687,31.687,16724.0
2018-05-16 13:40:00,39.55,39.56,39.49,39.55,28989.0,31.695,31.703,31.6469,31.695,28989.0
2018-05-16 13:45:00,39.56,39.59,39.54,39.58,12688.0,31.703,31.7271,31.687,31.7191,12688.0
2018-05-16 13:50:00,39.57,39.58,39.53,39.54,12997.0,31.711,31.7191,31.679,31.687,12997.0
2018-05-16 13:55:00,39.53,39.56,39.52,39.55,8388.0,31.679,31.703,31.671,31.695,8388.0
2018-05-16 14:00:00,39.56,39.62,39.55,39.58,21550.0,31.703,31.7511,31.695,31.7191,21550.0
2018-05-16 14:05:00,39.58,39.6,39.57,39.6,11683.0,31.7191,31.7351,31.711,31.7351,11683.0
2018-05-16 14:10:00,39.6,39.61,39.57,39.58,10986.0,31.7351,31.7431,31.711,31.7191,10986.0
2018-05-16 14:15:00,39.58,39.61,39.55,39.55,19603.0,31.7191,31.7431,31.695,31.695,19603.0
2018-05-16 14:20:00,39.56,39.58,39.53,39.56,14723.0,31.703,31.7191,31.679,31.703,14723.0
2018-05-16 14:25:00,39.55,39.56,39.52,39.52,14740.0,31.695,31.703,31.671,31.671,14740.0
2018-05-16 14:30:00,39.52,39.53,39.48,39.48,20818.0,31.671,31.679,31.6389,31.6389,20818.0
2018-05-16 14:35:00,39.48,39.51,39.48,39.5,10824.0,31.6389,31.663,31.6389,31.6549,10824.0
2018-05-16 14:40:00,39.5,39.54,39.49,39.54,24077.0,31.6549,31.687,31.6469,31.687,24077.0
2018-05-16 14:45:00,39.53,39.54,39.51,39.54,20868.0,31.679,31.687,31.663,31.687,20868.0
2018-05-16 14:50:00,39.54,39.56,39.53,39.55,14596.0,31.687,31.703,31.679,31.695,14596.0
2018-05-16 14:55:00,39.55,39.55,39.51,39.53,36184.0,31.695,31.695,31.663,31.679,36184.0
2018-05-16 15:00:00,39.53,39.54,39.51,39.54,16616.0,31.679,31.687,31.663,31.687,16616.0
2018-05-16 15:05:00,39.55,39.59,39.54,39.59,15751.0,31.695,31.7271,31.687,31.7271,15751.0
2018-05-16 15:10:00,39.58,39.61,39.58,39.61,34980.0,31.7191,31.7431,31.7191,31.7431,34980.0
2018-05-16 15:15:00,39.6,39.62,39.6,39.61,14942.0,31.7351,31.7511,31.7351,31.7431,14942.0
2018-05-16 15:20:00,39.62,39.66,39.61,39.65,27600.0,31.7511,31.7832,31.7431,31.7752,27600.0
2018-05-16 15:25:00,39.66,39.67,39.64,39.66,37825.0,31.7832,31.7912,31.7671,31.7832,37825.0
2018-05-16 15:30:00,39.66,39.67,39.65,39.66,46064.0,31.7832,31.7912,31.7752,31.7832,46064.0
2018-05-16 15:35:00,39.66,39.66,39.63,39.65,45156.0,31.7832,31.7832,31.7591,31.7752,45156.0
2018-05-16 15:40:00,39.66,39.66,39.64,39.64,51475.0,31.7832,31.7832,31.7671,31.7671,51475.0
2018-05-16 15:45:00,39.64,39.66,39.6,39.63,85353.0,31.7671,31.7832,31.7351,31.7591,85353.0
2018-05-16 15:50:00,39.63,39.64,39.59,39.63,119117.0,31.7591,31.7671,31.7271,31.7591,119117.0
2018-05-16 15:55:00,39.64,39.72,39.61,39.68,346237.0,31.7671,31.8312,31.7431,31.7992,346237.0
2018-05-17 09:30:00,39.71,39.71,39.49,39.49,53378.0,31.8232,31.8232,31.6469,31.6469,53378.0
2018-05-17 09:35:00,39.46,39.5,39.4,39.43,40063.0,31.6229,31.6549,31.5748,31.5988,40063.0
2018-05-17 09:40:00,39.43,39.5,39.42,39.49,19711.0,31.5988,31.6549,31.5908,31.6469,19711.0
2018-05-17 09:45:00,39.49,39.61,39.48,39.6,14600.0,31.6469,31.7431,31.6389,31.7351,14600.0
2018-05-17 09:50:00,39.61,39.63,39.58,39.59,20414.0,31.7431,31.7591,31.7191,31.7271,20414.0
2018-05-17 09:55:00,39.59,39.61,39.56,39.56,28403.0,31.7271,31.7431,31.703,31.703,28403.0
2018-05-17 10:00:00,39.55,39.61,39.49,39.61,28713.0,31.695,31.7431,31.6469,31.7431,28713.0
2018-05-17 10:05:00,39.61,39.64,39.57,39.59,31734.0,31.7431,31.7671,31.711,31.7271,31734.0
2018-05-17 10:10:00,39.59,39.63,39.58,39.62,18591.0,31.7271,31.7591,31.7191,31.7511,18591.0
2018-05-17 10:15:00,39.62,39.62,39.53,39.53,32316.0,31.7511,31.7511,31.679,31.679,32316.0
2018-05-17 10:20:00,39.53,39.56,39.53,39.55,14990.0,31.679,31.703,31.679,31.695,14990.0
2018-05-17 10:25:00,39.55,39.62,39.55,39.58,23489.0,31.695,31.7511,31.695,31.7191,23489.0
2018-05-17 10:30:00,39.57,39.6,39.56,39.56,37673.0,31.711,31.7351,31.703,31.703,37673.0
2018-05-17 10:35:00,39.56,39.57,39.53,39.55,25114.0,31.703,31.711,31.679,31.695,25114.0
2018-05-17 10:40:00,39.55,39.6,39.55,39.58,42559.0,31.695,31.7351,31.695,31.7191,42559.0
2018-05-17 10:45:00,39.57,39.59,39.51,39.53,20468.0,31.711,31.7271,31.663,31.679,20468.0
2018-05-17 10:50:00,39.54,39.57,39.51,39.51,22169.0,31.687,31.711,31.663,31.663,22169.0
2018-05-17 10:55:00,39.51,39.56,39.5,39.56,19061.0,31.663,31.703,31.6549,31.703,19061.0
2018-05-17 11:00:00,39.57,39.58,39.52,39.57,48991.0,31.711,31.7191,31.671,31.711,48991.0
2018-05-17 11:05:00,39.56,39.59,39.55,39.57,18092.0,31.703,31.7271,31.695,31.711,18092.0
2018-05-17 11:10:00,39.56,39.57,39.52,39.52,28819.0,31.703,31.711,31.671,31.671,28819.0
2018-05-17 11:15:00,39.52,39.52,39.48,39.52,21941.0,31.671,31.671,31.6389,31.671,21941.0
2018-05-17 11:20:00,39.52,39.52,39.47,39.49,21500.0,31.671,31.671,31.6309,31.6469,21500.0
2018-05-17 11:25:00,39.49,39.53,39.49,39.53,15213.0,31.6469,31.679,31.6469,31.679,15213.0
2018-05-17 11:30:00,39.53,39.56,39.49,39.51,28586.0,31.679,31.703,31.6469,31.663,28586.0
2018-05-17 11:35:00,39.5,39.51,39.48,39.5,16014.0,31.6549,31.663,31.6389,31.6549,16014.0
2018-05-17 11:40:00,39.5,39.5,39.43,39.44,22033.0,31.6549,31.6549,31.5988,31.6069,22033.0
2018-05-17 11:45:00,39.43,39.45,39.4,39.4,27410.0,31.5988,31.6149,31.5748,31.5748,27410.0
2018-05-17 11:50:00,39.41,39.41,39.35,39.36,35520.0,31.5828,31.5828,31.5347,31.5427,35520.0
2018-05-17 11:55:00,39.36,39.39,39.34,39.35,42675.0,31.5427,31.5668,31.5267,31.5347,42675.0
2018-05-17 12:00:00,39.35,39.45,39.35,39.41,58011.0,31.5347,31.6149,31.5347,31.5828,58011.0
2018-05-17 12:05:00,39.42,39.45,39.39,39.41,26862.0,31.5908,31.6149,31.5668,31.5828,26862.0
2018-05-17 12:10:00,39.4,39.43,39.39,39.42,8317.0,31.5748,31.5988,31.5668,31.5908,8317.0
2018-05-17 12:15:00,39.43,39.43,39.41,39.42,14910.0,31.5988,31.5988,31.5828,31.5908,14910.0
2018-05-17 12:20:00,39.41,39.43,39.39,39.41,19117.0,31.5828,31.5988,31.5668,31.5828,19117.0
2018-05-17 12:25:00,39.41,39.45,39.4,39.44,17931.0,31.5828,31.6149,31.5748,31.6069,17931.0
2018-05-17 12:30:00,39.45,39.48,39.44,39.45,22777.0,31.6149,31.6389,31.6069,31.6149,22777.0
2018-05-17 12:35:00,39.45,39.46,39.39,39.42,21528.0,31.6149,31.6229,31.5668,31.5908,21528.0
2018-05-17 12:40:00,39.41,39.42,39.39,39.41,17157.0,31.5828,31.5908,31.5668,31.5828,17157.0
2018-05-17 12:45:00,39.41,39.44,39.41,39.42,20204.0,31.5828,31.6069,31.5828,31.5908,20204.0
2018-05-17 12:50:00,39.41,39.43,39.39,39.39,17848.0,31.5828,31.5988,31.5668,31.5668,17848.0
2018-05-17 12:55:00,39.39,39.42,39.38,39.38,21092.0,31.5668,31.5908,31.5588,31.5588,21092.0
2018-05-17 13:00:00,39.38,39.39,39.36,39.38,29369.0,31.5588,31.5668,31.5427,31.5588,29369.0
2018-05-17 13:05:00,39.37,39.41,39.37,39.37,20565.0,31.5508,31.5828,31.5508,31.5508,20565.0
2018-05-17 13:10:00,39.38,39.38,39.33,39.37,34028.0,31.5588,31.5588,31.5187,31.5508,34028.0
2018-05-17 13:15:00,39.36,39.37,39.35,39.36,8965.0,31.5427,31.5508,31.5347,31.5427,8965.0
2018-05-17 13:20:00,39.37,39.39,39.36,39.37,21609.0,31.5508,31.5668,31.5427,31.5508,21609.0
2018-05-17 13:25:00,39.36,39.37,39.31,39.34,33538.0,31.5427,31.5508,31.5027,31.5267,33538.0
2018-05-17 13:30:00,39.34,39.38,39.34,39.38,21980.0,31.5267,31.5588,31.5267,31.5588,21980.0
2018-05-17 13:35:00,39.38,39.38,39.32,39.33,14414.0,31.5588,31.5588,31.5107,31.5187,14414.0
2018-05-17 13:40:00,39.33,39.33,39.29,39.3,10703.0,31.5187,31.5187,31.4866,31.4947,10703.0
2018-05-17 13:45:00,39.31,39.34,39.31,39.32,9966.0,31.5027,31.5267,31.5027,31.5107,9966.0
2018-05-17 13:50:00,39.31,39.32,39.29,39.31,21184.0,31.5027,31.5107,31.4866,31.5027,21184.0
2018-05-17 13:55:00,39.31,39.32,39.28,39.3,32864.0,31.5027,31.5107,31.4786,31.4947,32864.0
2018-05-17 14:00:00,39.31,39.31,39.26,39.27,26098.0,31.5027,31.5027,31.4626,31.4706,26098.0
2018-05-17 14:05:00,39.26,39.26,39.23,39.23,50891.0,31.4626,31.4626,31.4386,31.4386,50891.0
2018-05-17 14:10:00,39.23,39.25,39.21,39.22,43167.0,31.4386,31.4546,31.4225,31.4306,43167.0
2018-05-17 14:15:00,39.21,39.25,39.19,39.23,34011.0,31.4225,31.4546,31.4065,31.4386,34011.0
2018-05-17 14:20:00,39.23,39.24,39.21,39.22,18537.0,31.4386,31.4466,31.4225,31.4306,18537.0
2018-05-17 14:25:00,39.22,39.26,39.21,39.23,49792.0,31.4306,31.4626,31.4225,31.4386,49792.0
2018-05-17 14:30:00,39.24,39.27,39.24,39.26,36506.0,31.4466,31.4706,31.4466,31.4626,36506.0
2018-05-17 14:35:00,39.26,39.26,39.22,39.22,26719.0,31.4626,31.4626,31.4306,31.4306,26719.0
2018-05-17 14:40:00,39.23,39.24,39.21,39.22,33186.0,31.4386,31.4466,31.4225,31.4306,33186.0
2018-05-17 14:45:00,39.22,39.24,39.21,39.23,9554.0,31.4306,31.4466,31.4225,31.4386,9554.0
2018-05-17 14:50:00,39.24,39.24,39.22,39.24,12934.0,31.4466,31.4466,31.4306,31.4466,12934.0
2018-05-17 14:55:00,39.24,39.25,39.23,39.25,13773.0,31.4466,31.4546,31.4386,31.4546,13773.0
2018-05-17 15:00:00,39.25,39.28,39.24,39.27,28970.0,31.4546,31.4786,31.4466,31.4706,28970.0
2018-05-17 15:05:00,39.27,39.27,39.24,39.25,16192.0,31.4706,31.4706,31.4466,31.4546,16192.0
2018-05-17 15:10:00,39.25,39.25,39.19,39.22,56672.0,31.4546,31.4546,31.4065,31.4306,56672.0
2018-05-17 15:15:00,39.21,39.22,39.21,39.22,7087.0,31.4225,31.4306,31.4225,31.4306,7087.0
2018-05-17 15:20:00,39.22,39.25,39.21,39.24,22722.0,31.4306,31.4546,31.4225,31.4466,22722.0
2018-05-17 15:25:00,39.25,39.27,39.23,39.25,25655.0,31.4546,31.4706,31.4386,31.4546,25655.0
2018-05-17 15:30:00,39.25,39.25,39.23,39.25,19731.0,31.4546,31.4546,31.4386,31.4546,19731.0
2018-05-17 15:35:00,39.25,39.27,39.22,39.22,45191.0,31.4546,31.4706,31.4306,31.4306,45191.0
2018-05-17 15:40:00,39.23,39.23,39.21,39.23,45085.0,31.4386,31.4386,31.4225,31.4386,45085.0
2018-05-17 15:45:00,39.23,39.31,39.22,39.3,91278.0,31.4386,31.5027,31.4306,31.4947,91278.0
2018-05-17 15:50:00,39.3,39.33,39.26,39.27,126624.0,31.4947,31.5187,31.4626,31.4706,126624.0
2018-05-17 15:55:00,39.28,39.37,39.27,39.36,262912.0,31.4786,31.5508,31.4706,31.5427,262912.0
2018-05-18 09:30:00,39.21,39.26,39.1,39.2,149354.0,31.4225,31.4626,31.3344,31.4145,149354.0
2018-05-18 09:35:00,39.19,39.29,39.1,39.12,63057.0,31.4065,31.4866,31.3344,31.3504,63057.0
2018-05-18 09:40:00,39.12,39.22,39.11,39.17,44570.0,31.3504,31.4306,31.3424,31.3905,44570.0
2018-05-18 09:45:00,39.16,39.18,39.11,39.13,42680.0,31.3825,31.3985,31.3424,31.3584,42680.0
2018-05-18 09:50:00,39.13,39.16,39.08,39.09,62165.0,31.3584,31.3825,31.3184,31.3264,62165.0
2018-05-18 09:55:00,39.09,39.11,39.02,39.05,40557.0,31.3264,31.3424,31.2703,31.2943,40557.0
2018-05-18 10:00:00,39.05,39.11,39.03,39.08,43591.0,31.2943,31.3424,31.2783,31.3184,43591.0
2018-05-18 10:05:00,39.08,39.11,39.0,39.0,37238.0,31.3184,31.3424,31.2542,31.2542,37238.0
2018-05-18 10:10:00,39.01,39.13,39.01,39.09,29965.0,31.2623,31.3584,31.2623,31.3264,29965.0
2018-05-18 10:15:00,39.09,39.14,39.07,39.08,24022.0,31.3264,31.3664,31.3103,31.3184,24022.0
2018-05-18 10:20:00,39.08,39.1,39.06,39.1,24156.0,31.3184,31.3344,31.3023,31.3344,24156.0
2018-05-18 10:25:00,39.1,39.16,39.09,39.14,20731.0,31.3344,31.3825,31.3264,31.3664,20731.0
2018-05-18 10:30:00,39.14,39.15,39.04,39.04,41913.0,31.3664,31.3745,31.2863,31.2863,41913.0
2018-05-18 10:35:00,39.04,39.14,39.04,39.11,39101.0,31.2863,31.3664,31.2863,31.3424,39101.0
2018-05-18 10:40:00,39.11,39.14,39.07,39.08,15603.0,31.3424,31.3664,31.3103,31.3184,15603.0
2018-05-18 10:45:00,39.07,39.13,39.06,39.09,34497.0,31.3103,31.3584,31.3023,31.3264,34497.0
2018-05-18 10:50:00,39.11,39.15,39.1,39.15,28645.0,31.3424,31.3745,31.3344,31.3745,28645.0
2018-05-18 10:55:00,39.15,39.17,39.13,39.16,22805.0,31.3745,31.3905,31.3584,31.3825,22805.0
2018-05-18 11:00:00,39.17,39.17,39.14,39.16,27041.0,31.3905,31.3905,31.3664,31.3825,27041.0
2018-05-18 11:05:00,39.16,39.22,39.15,39.16,36463.0,31.3825,31.4306,31.3745,31.3825,36463.0
2018-05-18 11:10:00,39.16,39.2,39.14,39.15,20300.0,31.3825,31.4145,31.3664,31.3745,20300.0
2018-05-18 11:15:00,39.14,39.17,39.13,39.16,27405.0,31.3664,31.3905,31.3584,31.3825,27405.0
2018-05-18 11:20:00,39.16,39.19,39.14,39.18,22778.0,31.3825,31.4065,31.3664,31.3985,22778.0
2018-05-18 11:25:00,39.18,39.21,39.17,39.18,36054.0,31.3985,31.4225,31.3905,31.3985,36054.0
2018-05-18 11:30:00,39.19,39.2,39.16,39.16,20682.0,31.4065,31.4145,31.3825,31.3825,20682.0
2018-05-18 11:35:00,39.16,39.19,39.16,39.18,23158.0,31.3825,31.4065,31.3825,31.3985,23158.0
2018-05-18 11:40:00,39.19,39.19,39.16,39.16,17330.0,31.4065,31.4065,31.3825,31.3825,17330.0
2018-05-18 11:45:00,39.16,39.17,39.13,39.14,18761.0,31.3825,31.3905,31.3584,31.3664,18761.0
2018-05-18 11:50:00,39.13,39.17,39.13,39.16,12591.0,31.3584,31.3905,31.3584,31.3825,12591.0
2018-05-18 11:55:00,39.16,39.18,39.15,39.16,21537.0,31.3825,31.3985,31.3745,31.3825,21537.0
2018-05-18 12:00:00,39.16,39.16,39.12,39.13,13713.0,31.3825,31.3825,31.3504,31.3584,13713.0
2018-05-18 12:05:00,39.13,39.14,39.1,39.11,23496.0,31.3584,31.3664,31.3344,31.3424,23496.0
2018-05-18 12:10:00,39.1,39.1,39.06,39.07,17075.0,31.3344,31.3344,31.3023,31.3103,17075.0
2018-05-18 12:15:00,39.07,39.14,39.06,39.13,35187.0,31.3103,31.3664,31.3023,31.3584,35187.0
2018-05-18 12:20:00,39.13,39.15,39.11,39.12,18792.0,31.3584,31.3745,31.3424,31.3504,18792.0
2018-05-18 12:25:00,39.13,39.14,39.12,39.13,13521.0,31.3584,31.3664,31.3504,31.3584,13521.0
2018-05-18 12:30:00,39.14,39.18,39.13,39.18,24400.0,31.3664,31.3985,31.3584,31.3985,24400.0
2018-05-18 12:35:00,39.19,39.19,39.15,39.16,14275.0,31.4065,31.4065,31.3745,31.3825,14275.0
2018-05-18 12:40:00,39.16,39.2,39.16,39.2,12962.0,31.3825,31.4145,31.3825,31.4145,12962.0
2018-05-18 12:45:00,39.2,39.24,39.19,39.22,26405.0,31.4145,31.4466,31.4065,31.4306,26405.0
2018-05-18 12:50:00,39.22,39.23,39.2,39.22,18027.0,31.4306,31.4386,31.4145,31.4306,18027.0
2018-05-18 12:55:00,39.23,39.25,39.22,39.23,13293.0,31.4386,31.4546,31.4306,31.4386,13293.0
2018-05-18 13:00:00,39.23,39.26,39.22,39.25,19486.0,31.4386,31.4626,31.4306,31.4546,19486.0
2018-05-18 13:05:00,39.26,39.26,39.24,39.25,20143.0,31.4626,31.4626,31.4466,31.4546,20143.0
2018-05-18 13:10:00,39.24,39.25,39.23,39.24,12030.0,31.4466,31.4546,31.4386,31.4466,12030.0
2018-05-18 13:15:00,39.25,39.27,39.22,39.23,23764.0,31.4546,31.4706,31.4306,31.4386,23764.0
2018-05-18 13:20:00,39.22,39.24,39.22,39.23,9700.0,31.4306,31.4466,31.4306,31.4386,9700.0
2018-05-18 13:25:00,39.24,39.25,39.22,39.25,72587.0,31.4466,31.4546,31.4306,31.4546,72587.0
2018-05-18 13:30:00,39.25,39.25,39.23,39.24,8342.0,31.4546,31.4546,31.4386,31.4466,8342.0
2018-05-18 13:35:00,39.23,39.23,39.21,39.21,8409.0,31.4386,31.4386,31.4225,31.4225,8409.0
2018-05-18 13:40:00,39.21,39.21,39.18,39.2,30917.0,31.4225,31.4225,31.3985,31.4145,30917.0
2018-05-18 13:45:00,39.19,39.22,39.18,39.22,13379.0,31.4065,31.4306,31.3985,31.4306,13379.0
2018-05-18 13:50:00,39.22,39.23,39.2,39.2,13828.0,31.4306,31.4386,31.4145,31.4145,13828.0
2018-05-18 13:55:00,39.21,39.21,39.19,39.19,17354.0,31.4225,31.4225,31.4065,31.4065,17354.0
2018-05-18 14:00:00,39.2,39.21,39.19,39.2,15726.0,31.4145,31.4225,31.4065,31.4145,15726.0
2018-05-18 14:05:00,39.2,39.2,39.14,39.17,62704.0,31.4145,31.4145,31.3664,31.3905,62704.0
2018-05-18 14:10:00,39.17,39.2,39.17,39.2,6916.0,31.3905,31.4145,31.3905,31.4145,6916.0
2018-05-18 14:15:00,39.19,39.22,39.18,39.21,27032.0,31.4065,31.4306,31.3985,31.4225,27032.0
2018-05-18 14:20:00,39.22,39.24,39.2,39.2,27549.0,31.4306,31.4466,31.4145,31.4145,27549.0
2018-05-18 14:25:00,39.2,39.23,39.19,39.2,14933.0,31.4145,31.4386,31.4065,31.4145,14933.0
2018-05-18 14:30:00,39.19,39.2,39.18,39.19,13643.0,31.4065,31.4145,31.3985,31.4065,13643.0
2018-05-18 14:35:00,39.18,39.19,39.18,39.18,10561.0,31.3985,31.4065,31.3985,31.3985,10561.0
2018-05-18 14:40:00,39.19,39.25,39.19,39.24,27347.0,31.4065,31.4546,31.4065,31.4466,27347.0
2018-05-18 14:45:00,39.25,39.27,39.24,39.25,24503.0,31.4546,31.4706,31.4466,31.4546,24503.0
2018-05-18 14:50:00,39.25,39.26,39.25,39.26,11893.0,31.4546,31.4626,31.4546,31.4626,11893.0
2018-05-18 14:55:00,39.25,39.26,39.25,39.26,11196.0,31.4546,31.4626,31.4546,31.4626,11196.0
2018-05-18 15:00:00,39.26,39.26,39.23,39.23,21891.0,31.4626,31.4626,31.4386,31.4386,21891.0
2018-05-18 15:05:00,39.23,39.24,39.21,39.21,28548.0,31.4386,31.4466,31.4225,31.4225,28548.0
2018-05-18 15:10:00,39.22,39.22,39.21,39.21,13552.0,31.4306,31.4306,31.4225,31.4225,13552.0
2018-05-18 15:15:00,39.22,39.24,39.21,39.23,20231.0,31.4306,31.4466,31.4225,31.4386,20231.0
2018-05-18 15:20:00,39.23,39.27,39.22,39.26,35843.0,31.4386,31.4706,31.4306,31.4626,35843.0
2018-05-18 15:25:00,39.25,39.25,39.21,39.24,31092.0,31.4546,31.4546,31.4225,31.4466,31092.0
2018-05-18 15:30:00,39.23,39.24,39.22,39.23,28909.0,31.4386,31.4466,31.4306,31.4386,28909.0
2018-05-18 15:35:00,39.22,39.24,39.22,39.23,45773.0,31.4306,31.4466,31.4306,31.4386,45773.0
2018-05-18 15:40:00,39.23,39.25,39.22,39.23,61118.0,31.4386,31.4546,31.4306,31.4386,61118.0
2018-05-18 15:45:00,39.22,39.23,39.21,39.23,87604.0,31.4306,31.4386,31.4225,31.4386,87604.0
2018-05-18 15:50:00,39.22,39.23,39.18,39.18,129012.0,31.4306,31.4386,31.3985,31.3985,129012.0
2018-05-18 15:55:00,39.19,39.21,39.16,39.17,303993.0,31.4065,31.4225,31.3825,31.3905,303993.0
2018-05-21 09:30:00,39.18,39.18,39.08,39.12,66413.0,31.3985,31.3985,31.3184,31.3504,66413.0
2018-05-21 09:35:00,39.09,39.1,39.0,39.02,44106.0,31.3264,31.3344,31.2542,31.2703,44106.0
2018-05-21 09:40:00,39.04,39.05,38.98,39.01,47856.0,31.2863,31.2943,31.2382,31.2623,47856.0
2018-05-21 09:45:00,39.01,39.02,38.88,38.91,55293.0,31.2623,31.2703,31.1581,31.1821,55293.0
2018-05-21 09:50:00,38.91,38.94,38.87,38.9,44541.0,31.1821,31.2062,31.1501,31.1741,44541.0
2018-05-21 09:55:00,38.9,38.94,38.88,38.91,45627.0,31.1741,31.2062,31.1581,31.1821,45627.0
2018-05-21 10:00:00,38.91,38.94,38.89,38.91,58163.0,31.1821,31.2062,31.1661,31.1821,58163.0
2018-05-21 10:05:00,38.91,38.97,38.9,38.96,37873.0,31.1821,31.2302,31.1741,31.2222,37873.0
2018-05-21 10:10:00,38.96,38.96,38.89,38.92,26014.0,31.2222,31.2222,31.1661,31.1901,26014.0
2018-05-21 10:15:00,38.91,38.94,38.84,38.84,39000.0,31.1821,31.2062,31.126,31.126,39000.0
2018-05-21 10:20:00,38.84,38.87,38.84,38.84,28857.0,31.126,31.1501,31.126,31.126,28857.0
2018-05-21 10:25:00,38.84,38.88,38.81,38.82,29569.0,31.126,31.1581,31.102,31.11,29569.0
2018-05-21 10:30:00,38.82,38.83,38.76,38.82,48181.0,31.11,31.118,31.0619,31.11,48181.0
2018-05-21 10:35:00,38.82,38.84,38.8,38.83,25431.0,31.11,31.126,31.094,31.118,25431.0
2018-05-21 10:40:00,38.83,38.88,38.82,38.84,28330.0,31.118,31.1581,31.11,31.126,28330.0
2018-05-21 10:45:00,38.84,38.85,38.79,38.85,20093.0,31.126,31.134,31.086,31.134,20093.0
2018-05-21 10:50:00,38.84,38.85,38.76,38.78,42145.0,31.126,31.134,31.0619,31.0779,42145.0
2018-05-21 10:55:00,38.77,38.81,38.77,38.81,24050.0,31.0699,31.102,31.0699,31.102,24050.0
2018-05-21 11:00:00,38.82,38.85,38.8,38.84,20238.0,31.11,31.134,31.094,31.126,20238.0
2018-05-21 11:05:00,38.84,38.9,38.84,38.88,20186.0,31.126,31.1741,31.126,31.1581,20186.0
2018-05-21 11:10:00,38.89,38.97,38.87,38.96,33169.0,31.1661,31.2302,31.1501,31.2222,33169.0
2018-05-21 11:15:00,38.96,39.04,38.96,39.04,22464.0,31.2222,31.2863,31.2222,31.2863,22464.0
2018-05-21 11:20:00,39.03,39.03,38.98,38.98,17198.0,31.2783,31.2783,31.2382,31.2382,17198.0
2018-05-21 11:25:00,38.98,39.02,38.94,39.02,18536.0,31.2382,31.2703,31.2062,31.2703,18536.0
2018-05-21 11:30:00,39.01,39.04,38.95,38.95,37412.0,31.2623,31.2863,31.2142,31.2142,37412.0
2018-05-21 11:35:00,38.95,38.98,38.93,38.94,31030.0,31.2142,31.2382,31.1981,31.2062,31030.0
2018-05-21 11:40:00,38.94,38.99,38.93,38.98,15499.0,31.2062,31.2462,31.1981,31.2382,15499.0
2018-05-21 11:45:00,38.98,39.01,38.97,39.0,18520.0,31.2382,31.2623,31.2302,31.2542,18520.0
2018-05-21 11:50:00,38.99,38.99,38.92,38.95,19717.0,31.2462,31.2462,31.1901,31.2142,19717.0
2018-05-21 11:55:00,38.95,39.03,38.95,39.02,9546.0,31.2142,31.2783,31.2142,31.2703,9546.0
2018-05-21 12:00:00,39.03,39.03,39.0,39.01,9870.0,31.2783,31.2783,31.2542,31.2623,9870.0
2018-05-21 12:05:00,39.01,39.04,39.0,39.03,12018.0,31.2623,31.2863,31.2542,31.2783,12018.0
2018-05-21 12:10:00,39.03,39.09,39.03,39.07,12413.0,31.2783,31.3264,31.2783,31.3103,12413.0
2018-05-21 12:15:00,39.06,39.07,39.04,39.05,6450.0,31.3023,31.3103,31.2863,31.2943,6450.0
2018-05-21 12:20:00,39.05,39.08,39.05,39.08,11230.0,31.2943,31.3184,31.2943,31.3184,11230.0
2018-05-21 12:25:00,39.08,39.08,39.02,39.03,20037.0,31.3184,31.3184,31.2703,31.2783,20037.0
2018-05-21 12:30:00,39.02,39.03,39.0,39.0,20931.0,31.2703,31.2783,31.2542,31.2542,20931.0
2018-05-21 12:35:00,39.01,39.02,39.0,39.02,4756.0,31.2623,31.2703,31.2542,31.2703,4756.0
2018-05-21 12:40:00,39.01,39.03,39.01,39.02,12537.0,31.2623,31.2783,31.2623,31.2703,12537.0
2018-05-21 12:45:00,39.03,39.07,39.03,39.05,18511.0,31.2783,31.3103,31.2783,31.2943,18511.0
2018-05-21 12:50:00,39.06,39.08,39.04,39.06,7690.0,31.3023,31.3184,31.2863,31.3023,7690.0
2018-05-21 12:55:00,39.06,39.08,39.03,39.04,24781.0,31.3023,31.3184,31.2783,31.2863,24781.0
2018-05-21 13:00:00,39.04,39.07,39.03,39.06,16833.0,31.2863,31.3103,31.2783,31.3023,16833.0
2018-05-21 13:05:00,39.06,39.11,39.06,39.11,10216.0,31.3023,31.3424,31.3023,31.3424,10216.0
2018-05-21 13:10:00,39.11,39.13,39.1,39.1,12417.0,31.3424,31.3584,31.3344,31.3344,12417.0
2018-05-21 13:15:00,39.1,39.15,39.1,39.13,13955.0,31.3344,31.3745,31.3344,31.3584,13955.0
2018-05-21 13:20:00,39.14,39.14,39.1,39.11,10488.0,31.3664,31.3664,31.3344,31.3424,10488.0
2018-05-21 13:25:00,39.11,39.17,39.11,39.16,9260.0,31.3424,31.3905,31.3424,31.3825,9260.0
2018-05-21 13:30:00,39.16,39.17,39.12,39.13,12920.0,31.3825,31.3905,31.3504,31.3584,12920.0
2018-05-21 13:35:00,39.14,39.17,39.13,39.16,11609.0,31.3664,31.3905,31.3584,31.3825,11609.0
2018-05-21 13:40:00,39.16,39.2,39.15,39.18,12215.0,31.3825,31.4145,31.3745,31.3985,12215.0
2018-05-21 13:45:00,39.19,39.22,39.18,39.22,10946.0,31.4065,31.4306,31.3985,31.4306,10946.0
2018-05-21 13:50:00,39.22,39.24,39.22,39.23,7749.0,31.4306,31.4466,31.4306,31.4386,7749.0
2018-05-21 13:55:00,39.23,39.27,39.23,39.26,15363.0,31.4386,31.4706,31.4386,31.4626,15363.0
2018-05-21 14:00:00,39.26,39.28,39.25,39.26,14783.0,31.4626,31.4786,31.4546,31.4626,14783.0
2018-05-21 14:05:00,39.26,39.27,39.24,39.27,7158.0,31.4626,31.4706,31.4466,31.4706,7158.0
2018-05-21 14:10:00,39.27,39.29,39.26,39.27,19183.0,31.4706,31.4866,31.4626,31.4706,19183.0
2018-05-21 14:15:00,39.26,39.27,39.24,39.25,25574.0,31.4626,31.4706,31.4466,31.4546,25574.0
2018-05-21 14:20:00,39.25,39.28,39.24,39.28,15109.0,31.4546,31.4786,31.4466,31.4786,15109.0
2018-05-21 14:25:00,39.27,39.29,39.27,39.29,7299.0,31.4706,31.4866,31.4706,31.4866,7299.0
2018-05-21 14:30:00,39.29,39.3,39.26,39.27,30097.0,31.4866,31.4947,31.4626,31.4706,30097.0
2018-05-21 14:35:00,39.27,39.3,39.27,39.29,17160.0,31.4706,31.4947,31.4706,31.4866,17160.0
2018-05-21 14:40:00,39.29,39.3,39.27,39.29,10822.0,31.4866,31.4947,31.4706,31.4866,10822.0
2018-05-21 14:45:00,39.29,39.29,39.28,39.29,10538.0,31.4866,31.4866,31.4786,31.4866,10538.0
2018-05-21 14:50:00,39.29,39.33,39.28,39.32,29524.0,31.4866,31.5187,31.4786,31.5107,29524.0
2018-05-21 14:55:00,39.31,39.36,39.31,39.35,16218.0,31.5027,31.5427,31.5027,31.5347,16218.0
2018-05-21 15:00:00,39.34,39.35,39.32,39.33,13863.0,31.5267,31.5347,31.5107,31.5187,13863.0
2018-05-21 15:05:00,39.33,39.36,39.32,39.34,21761.0,31.5187,31.5427,31.5107,31.5267,21761.0
2018-05-21 15:10:00,39.34,39.36,39.32,39.36,28201.0,31.5267,31.5427,31.5107,31.5427,28201.0
2018-05-21 15:15:00,39.35,39.4,39.34,39.39,33447.0,31.5347,31.5748,31.5267,31.5668,33447.0
2018-05-21 15:20:00,39.39,39.41,39.36,39.38,17006.0,31.5668,31.5828,31.5427,31.5588,17006.0
2018-05-21 15:25:00,39.37,39.38,39.35,39.36,25326.0,31.5508,31.5588,31.5347,31.5427,25326.0
2018-05-21 15:30:00,39.37,39.38,39.35,39.36,20257.0,31.5508,31.5588,31.5347,31.5427,20257.0
2018-05-21 15:35:00,39.37,39.38,39.36,39.37,24076.0,31.5508,31.5588,31.5427,31.5508,24076.0
2018-05-21 15:40:00,39.38,39.38,39.35,39.37,38366.0,31.5588,31.5588,31.5347,31.5508,38366.0
2018-05-21 15:45:00,39.38,39.39,39.35,39.36,39605.0,31.5588,31.5668,31.5347,31.5427,39605.0
2018-05-21 15:50:00,39.36,39.37,39.32,39.34,60447.0,31.5427,31.5508,31.5107,31.5267,60447.0
2018-05-21 15:55:00,39.34,39.4,39.33,39.38,226369.0,31.5267,31.5748,31.5187,31.5588,226369.0
2018-05-22 09:30:00,39.33,39.49,39.33,39.35,98573.0,31.5187,31.6469,31.5187,31.5347,98573.0
2018-05-22 09:35:00,39.37,39.41,39.3,39.32,75242.0,31.5508,31.5828,31.4947,31.5107,75242.0
2018-05-22 09:40:00,39.31,39.39,39.24,39.37,42370.0,31.5027,31.5668,31.4466,31.5508,42370.0
2018-05-22 09:45:00,39.36,39.37,39.17,39.18,58359.0,31.5427,31.5508,31.3905,31.3985,58359.0
2018-05-22 09:50:00,39.18,39.21,39.15,39.21,33841.0,31.3985,31.4225,31.3745,31.4225,33841.0
2018-05-22 09:55:00,39.22,39.23,39.15,39.16,36204.0,31.4306,31.4386,31.3745,31.3825,36204.0
2018-05-22 10:00:00,39.15,39.17,39.12,39.12,22719.0,31.3745,31.3905,31.3504,31.3504,22719.0
2018-05-22 10:05:00,39.12,39.17,39.1,39.11,21108.0,31.3504,31.3905,31.3344,31.3424,21108.0
2018-05-22 10:10:00,39.11,39.2,39.09,39.18,37933.0,31.3424,31.4145,31.3264,31.3985,37933.0
2018-05-22 10:15:00,39.18,39.21,39.08,39.09,31967.0,31.3985,31.4225,31.3184,31.3264,31967.0
2018-05-22 10:20:00,39.09,39.14,39.09,39.11,22402.0,31.3264,31.3664,31.3264,31.3424,22402.0
2018-05-22 10:25:00,39.12,39.22,39.11,39.22,32013.0,31.3504,31.4306,31.3424,31.4306,32013.0
2018-05-22 10:30:00,39.21,39.24,39.2,39.24,30973.0,31.4225,31.4466,31.4145,31.4466,30973.0
2018-05-22 10:35:00,39.23,39.28,39.22,39.26,26305.0,31.4386,31.4786,31.4306,31.4626,26305.0
2018-05-22 10:40:00,39.26,39.29,39.25,39.27,27361.0,31.4626,31.4866,31.4546,31.4706,27361.0
2018-05-22 10:45:00,39.28,39.29,39.23,39.24,27962.0,31.4786,31.4866,31.4386,31.4466,27962.0
2018-05-22 10:50:00,39.23,39.24,39.2,39.23,15161.0,31.4386,31.4466,31.4145,31.4386,15161.0
2018-05-22 10:55:00,39.23,39.24,39.21,39.22,11781.0,31.4386,31.4466,31.4225,31.4306,11781.0
2018-05-22 11:00:00,39.22,39.25,39.2,39.25,23665.0,31.4306,31.4546,31.4145,31.4546,23665.0
2018-05-22 11:05:00,39.24,39.26,39.22,39.26,22468.0,31.4466,31.4626,31.4306,31.4626,22468.0
2018-05-22 11:10:00,39.26,39.29,39.25,39.26,20390.0,31.4626,31.4866,31.4546,31.4626,20390.0
2018-05-22 11:15:00,39.27,39.3,39.25,39.27,12953.0,31.4706,31.4947,31.4546,31.4706,12953.0
2018-05-22 11:20:00,39.27,39.28,39.24,39.24,10020.0,31.4706,31.4786,31.4466,31.4466,10020.0
2018-05-22 11:25:00,39.25,39.26,39.22,39.23,16956.0,31.4546,31.4626,31.4306,31.4386,16956.0
2018-05-22 11:30:00,39.22,39.22,39.13,39.13,20508.0,31.4306,31.4306,31.3584,31.3584,20508.0
2018-05-22 11:35:00,39.13,39.19,39.12,39.18,17908.0,31.3584,31.4065,31.3504,31.3985,17908.0
2018-05-22 11:40:00,39.18,39.22,39.18,39.21,17739.0,31.3985,31.4306,31.3985,31.4225,17739.0
2018-05-22 11:45:00,39.2,39.21,39.16,39.19,9519.0,31.4145,31.4225,31.3825,31.4065,9519.0
2018-05-22 11:50:00,39.19,39.19,39.15,39.18,11834.0,31.4065,31.4065,31.3745,31.3985,11834.0
2018-05-22 11:55:00,39.18,39.19,39.14,39.16,17392.0,31.3985,31.4065,31.3664,31.3825,17392.0
2018-05-22 12:00:00,39.17,39.18,39.11,39.13,15039.0,31.3905,31.3985,31.3424,31.3584,15039.0
2018-05-22 12:05:00,39.13,39.16,39.12,39.14,14210.0,31.3584,31.3825,31.3504,31.3664,14210.0
2018-05-22 12:10:00,39.13,39.13,39.09,39.09,11423.0,31.3584,31.3584,31.3264,31.3264,11423.0
2018-05-22 12:15:00,39.09,39.12,39.09,39.1,18203.0,31.3264,31.3504,31.3264,31.3344,18203.0
2018-05-22 12:20:00,39.09,39.09,39.06,39.07,12924.0,31.3264,31.3264,31.3023,31.3103,12924.0
2018-05-22 12:25:00,39.07,39.11,39.04,39.09,16597.0,31.3103,31.3424,31.2863,31.3264,16597.0
2018-05-22 12:30:00,39.09,39.11,39.08,39.09,10386.0,31.3264,31.3424,31.3184,31.3264,10386.0
2018-05-22 12:35:00,39.09,39.11,39.08,39.11,32602.0,31.3264,31.3424,31.3184,31.3424,32602.0
2018-05-22 12:40:00,39.11,39.11,39.06,39.06,16490.0,31.3424,31.3424,31.3023,31.3023,16490.0
2018-05-22 12:45:00,39.07,39.08,39.02,39.03,23169.0,31.3103,31.3184,31.2703,31.2783,23169.0
2018-05-22 12:50:00,39.03,39.04,39.0,39.01,16095.0,31.2783,31.2863,31.2542,31.2623,16095.0
2018-05-22 12:55:00,39.01,39.09,39.0,39.08,18529.0,31.2623,31.3264,31.2542,31.3184,18529.0
2018-05-22 13:00:00,39.07,39.1,39.05,39.07,10493.0,31.3103,31.3344,31.2943,31.3103,10493.0
2018-05-22 13:05:00,39.07,39.07,39.02,39.02,18887.0,31.3103,31.3103,31.2703,31.2703,18887.0
2018-05-22 13:10:00,39.02,39.05,39.0,39.01,15502.0,31.2703,31.2943,31.2542,31.2623,15502.0
2018-05-22 13:15:00,39.01,39.02,38.97,38.98,10167.0,31.2623,31.2703,31.2302,31.2382,10167.0
2018-05-22 13:20:00,38.98,39.01,38.95,38.97,17974.0,31.2382,31.2623,31.2142,31.2302,17974.0
2018-05-22 13:25:00,38.97,38.98,38.93,38.97,25481.0,31.2302,31.2382,31.1981,31.2302,25481.0
2018-05-22 13:30:00,38.96,38.97,38.95,38.97,8034.0,31.2222,31.2302,31.2142,31.2302,8034.0
2018-05-22 13:35:00,38.96,38.99,38.95,38.98,14678.0,31.2222,31.2462,31.2142,31.2382,14678.0
2018-05-22 13:40:00,38.99,39.01,38.97,38.99,8016.0,31.2462,31.2623,31.2302,31.2462,8016.0
2018-05-22 13:45:00,38.99,38.99,38.96,38.97,11263.0,31.2462,31.2462,31.2222,31.2302,11263.0
2018-05-22 13:50:00,38.96,38.99,38.95,38.98,14434.0,31.2222,31.2462,31.2142,31.2382,14434.0
2018-05-22 13:55:00,38.98,39.03,38.98,38.99,19256.0,31.2382,31.2783,31.2382,31.2462,19256.0
2018-05-22 14:00:00,39.0,39.0,38.97,38.98,14046.0,31.2542,31.2542,31.2302,31.2382,14046.0
2018-05-22 14:05:00,38.98,38.99,38.97,38.98,19953.0,31.2382,31.2462,31.2302,31.2382,19953.0
2018-05-22 14:10:00,38.98,39.01,38.98,39.01,6887.0,31.2382,31.2623,31.2382,31.2623,6887.0
2018-05-22 14:15:00,39.0,39.02,38.97,38.97,22125.0,31.2542,31.2703,31.2302,31.2302,22125.0
2018-05-22 14:20:00,38.98,39.02,38.98,39.0,15712.0,31.2382,31.2703,31.2382,31.2542,15712.0
2018-05-22 14:25:00,39.0,39.02,39.0,39.0,14251.0,31.2542,31.2703,31.2542,31.2542,14251.0
2018-05-22 14:30:00,39.01,39.04,39.0,39.02,17652.0,31.2623,31.2863,31.2542,31.2703,17652.0
2018-05-22 14:35:00,39.02,39.03,39.0,39.0,9772.0,31.2703,31.2783,31.2542,31.2542,9772.0
2018-05-22 14:40:00,39.0,39.0,38.98,39.0,8457.0,31.2542,31.2542,31.2382,31.2542,8457.0
2018-05-22 14:45:00,39.0,39.03,39.0,39.01,15235.0,31.2542,31.2783,31.2542,31.2623,15235.0
2018-05-22 14:50:00,39.01,39.01,38.97,38.99,12019.0,31.2623,31.2623,31.2302,31.2462,12019.0
2018-05-22 14:55:00,38.98,38.99,38.92,38.93,20002.0,31.2382,31.2462,31.1901,31.1981,20002.0
2018-05-22 15:00:00,38.93,38.97,38.91,38.94,33181.0,31.1981,31.2302,31.1821,31.2062,33181.0
2018-05-22 15:05:00,38.94,38.95,38.87,38.88,32094.0,31.2062,31.2142,31.1501,31.1581,32094.0
2018-05-22 15:10:00,38.89,38.9,38.86,38.86,26858.0,31.1661,31.1741,31.1421,31.1421,26858.0
2018-05-22 15:15:00,38.86,38.95,38.86,38.93,56673.0,31.1421,31.2142,31.1421,31.1981,56673.0
2018-05-22 15:20:00,38.93,39.0,38.89,38.99,61617.0,31.1981,31.2542,31.1661,31.2462,61617.0
2018-05-22 15:25:00,39.0,39.04,38.96,38.98,52718.0,31.2542,31.2863,31.2222,31.2382,52718.0
2018-05-22 15:30:00,38.98,39.0,38.91,38.92,75081.0,31.2382,31.2542,31.1821,31.1901,75081.0
2018-05-22 15:35:00,38.92,38.92,38.86,38.88,43222.0,31.1901,31.1901,31.1421,31.1581,43222.0
2018-05-22 15:40:00,38.88,38.9,38.86,38.86,52255.0,31.1581,31.1741,31.1421,31.1421,52255.0
2018-05-22 15:45:00,38.86,38.86,38.79,38.8,118180.0,31.1421,31.1421,31.086,31.094,118180.0
2018-05-22 15:50:00,38.79,38.85,38.79,38.82,76943.0,31.086,31.134,31.086,31.11,76943.0
2018-05-22 15:55:00,38.82,38.83,38.77,38.79,200721.0,31.11,31.118,31.0699,31.086,200721.0
2018-05-23 09:30:00,38.77,39.13,38.77,38.98,215968.0,31.0699,31.3584,31.0699,31.2382,215968.0
2018-05-23 09:35:00,38.96,39.14,38.91,39.12,46393.0,31.2222,31.3664,31.1821,31.3504,46393.0
2018-05-23 09:40:00,39.13,39.16,39.02,39.09,35319.0,31.3584,31.3825,31.2703,31.3264,35319.0
2018-05-23 09:45:00,39.07,39.21,39.07,39.17,135592.0,31.3103,31.4225,31.3103,31.3905,135592.0
2018-05-23 09:50:00,39.18,39.22,39.15,39.17,77970.0,31.3985,31.4306,31.3745,31.3905,77970.0
2018-05-23 09:55:00,39.18,39.29,39.18,39.27,65718.0,31.3985,31.4866,31.3985,31.4706,65718.0
2018-05-23 10:00:00,39.28,39.33,39.23,39.25,67409.0,31.4786,31.5187,31.4386,31.4546,67409.0
2018-05-23 10:05:00,39.25,39.28,39.18,39.19,38440.0,31.4546,31.4786,31.3985,31.4065,38440.0
2018-05-23 10:10:00,39.2,39.32,39.18,39.31,58173.0,31.4145,31.5107,31.3985,31.5027,58173.0
2018-05-23 10:15:00,39.31,39.36,39.28,39.35,53421.0,31.5027,31.5427,31.4786,31.5347,53421.0
2018-05-23 10:20:00,39.34,39.39,39.34,39.39,39822.0,31.5267,31.5668,31.5267,31.5668,39822.0
2018-05-23 10:25:00,39.4,39.44,39.39,39.41,26674.0,31.5748,31.6069,31.5668,31.5828,26674.0
2018-05-23 10:30:00,39.42,39.43,39.32,39.33,68836.0,31.5908,31.5988,31.5107,31.5187,68836.0
2018-05-23 10:35:00,39.33,39.36,39.3,39.32,25712.0,31.5187,31.5427,31.4947,31.5107,25712.0
2018-05-23 10:40:00,39.32,39.37,39.32,39.36,19962.0,31.5107,31.5508,31.5107,31.5427,19962.0
2018-05-23 10:45:00,39.36,39.37,39.31,39.33,29159.0,31.5427,31.5508,31.5027,31.5187,29159.0
2018-05-23 10:50:00,39.33,39.4,39.32,39.36,33575.0,31.5187,31.5748,31.5107,31.5427,33575.0
2018-05-23 10:55:00,39.37,39.39,39.32,39.38,21101.0,31.5508,31.5668,31.5107,31.5588,21101.0
2018-05-23 11:00:00,39.38,39.4,39.29,39.38,75598.0,31.5588,31.5748,31.4866,31.5588,75598.0
2018-05-23 11:05:00,39.38,39.39,39.36,39.38,13921.0,31.5588,31.5668,31.5427,31.5588,13921.0
2018-05-23 11:10:00,39.38,39.5,39.37,39.49,91303.0,31.5588,31.6549,31.5508,31.6469,91303.0
2018-05-23 11:15:00,39.49,39.53,39.44,39.46,73075.0,31.6469,31.679,31.6069,31.6229,73075.0
2018-05-23 11:20:00,39.46,39.48,39.44,39.48,12454.0,31.6229,31.6389,31.6069,31.6389,12454.0
2018-05-23 11:25:00,39.49,39.5,39.43,39.44,12265.0,31.6469,31.6549,31.5988,31.6069,12265.0
2018-05-23 11:30:00,39.44,39.5,39.43,39.45,25249.0,31.6069,31.6549,31.5988,31.6149,25249.0
2018-05-23 11:35:00,39.45,39.47,39.43,39.46,16530.0,31.6149,31.6309,31.5988,31.6229,16530.0
2018-05-23 11:40:00,39.47,39.49,39.46,39.46,16676.0,31.6309,31.6469,31.6229,31.6229,16676.0
2018-05-23 11:45:00,39.47,39.51,39.46,39.46,23349.0,31.6309,31.663,31.6229,31.6229,23349.0
2018-05-23 11:50:00,39.47,39.48,39.37,39.37,37190.0,31.6309,31.6389,31.5508,31.5508,37190.0
2018-05-23 11:55:00,39.36,39.41,39.35,39.38,23941.0,31.5427,31.5828,31.5347,31.5588,23941.0
2018-05-23 12:00:00,39.38,39.42,39.38,39.4,21951.0,31.5588,31.5908,31.5588,31.5748,21951.0
2018-05-23 12:05:00,39.4,39.43,39.39,39.41,25503.0,31.5748,31.5988,31.5668,31.5828,25503.0
2018-05-23 12:10:00,39.41,39.44,39.4,39.44,15403.0,31.5828,31.6069,31.5748,31.6069,15403.0
2018-05-23 12:15:00,39.45,39.46,39.43,39.45,17525.0,31.6149,31.6229,31.5988,31.6149,17525.0
2018-05-23 12:20:00,39.44,39.44,39.4,39.4,13023.0,31.6069,31.6069,31.5748,31.5748,13023.0
2018-05-23 12:25:00,39.41,39.41,39.38,39.39,11609.0,31.5828,31.5828,31.5588,31.5668,11609.0
2018-05-23 12:30:00,39.39,39.44,39.39,39.43,28251.0,31.5668,31.6069,31.5668,31.5988,28251.0
2018-05-23 12:35:00,39.43,39.43,39.4,39.42,10850.0,31.5988,31.5988,31.5748,31.5908,10850.0
2018-05-23 12:40:00,39.42,39.44,39.38,39.42,22860.0,31.5908,31.6069,31.5588,31.5908,22860.0
2018-05-23 12:45:00,39.41,39.43,39.35,39.35,23453.0,31.5828,31.5988,31.5347,31.5347,23453.0
2018-05-23 12:50:00,39.36,39.36,39.32,39.34,8490.0,31.5427,31.5427,31.5107,31.5267,8490.0
2018-05-23 12:55:00,39.34,39.35,39.31,39.33,9203.0,31.5267,31.5347,31.5027,31.5187,9203.0
2018-05-23 13:00:00,39.32,39.32,39.28,39.29,10079.0,31.5107,31.5107,31.4786,31.4866,10079.0
2018-05-23 13:05:00,39.3,39.3,39.27,39.3,18574.0,31.4947,31.4947,31.4706,31.4947,18574.0
2018-05-23 13:10:00,39.3,39.3,39.26,39.27,9532.0,31.4947,31.4947,31.4626,31.4706,9532.0
2018-05-23 13:15:00,39.27,39.3,39.26,39.27,20696.0,31.4706,31.4947,31.4626,31.4706,20696.0
2018-05-23 13:20:00,39.27,39.27,39.24,39.26,21630.0,31.4706,31.4706,31.4466,31.4626,21630.0
2018-05-23 13:25:00,39.26,39.27,39.25,39.26,15151.0,31.4626,31.4706,31.4546,31.4626,15151.0
2018-05-23 13:30:00,39.27,39.27,39.25,39.25,19114.0,31.4706,31.4706,31.4546,31.4546,19114.0
2018-05-23 13:35:00,39.25,39.26,39.24,39.25,16582.0,31.4546,31.4626,31.4466,31.4546,16582.0
2018-05-23 13:40:00,39.25,39.26,39.21,39.23,14321.0,31.4546,31.4626,31.4225,31.4386,14321.0
2018-05-23 13:45:00,39.23,39.24,39.21,39.21,8683.0,31.4386,31.4466,31.4225,31.4225,8683.0
2018-05-23 13:50:00,39.21,39.23,39.2,39.21,10496.0,31.4225,31.4386,31.4145,31.4225,10496.0
2018-05-23 13:55:00,39.21,39.23,39.21,39.23,9237.0,31.4225,31.4386,31.4225,31.4386,9237.0
2018-05-23 14:00:00,39.22,39.35,39.2,39.28,45892.0,31.4306,31.5347,31.4145,31.4786,45892.0
2018-05-23 14:05:00,39.28,39.4,39.27,39.38,40600.0,31.4786,31.5748,31.4706,31.5588,40600.0
2018-05-23 14:10:00,39.38,39.46,39.38,39.41,44322.0,31.5588,31.6229,31.5588,31.5828,44322.0
2018-05-23 14:15:00,39.41,39.5,39.4,39.46,23110.0,31.5828,31.6549,31.5748,31.6229,23110.0
2018-05-23 14:20:00,39.46,39.5,39.44,39.49,21302.0,31.6229,31.6549,31.6069,31.6469,21302.0
2018-05-23 14:25:00,39.48,39.6,39.48,39.59,29469.0,31.6389,31.7351,31.6389,31.7271,29469.0
2018-05-23 14:30:00,39.58,39.63,39.55,39.55,48002.0,31.7191,31.7591,31.695,31.695,48002.0
2018-05-23 14:35:00,39.55,39.56,39.48,39.49,29942.0,31.695,31.703,31.6389,31.6469,29942.0
2018-05-23 14:40:00,39.5,39.56,39.5,39.55,17843.0,31.6549,31.703,31.6549,31.695,17843.0
2018-05-23 14:45:00,39.54,39.54,39.51,39.54,15941.0,31.687,31.687,31.663,31.687,15941.0
2018-05-23 14:50:00,39.54,39.57,39.52,39.57,21698.0,31.687,31.711,31.671,31.711,21698.0
2018-05-23 14:55:00,39.57,39.58,39.54,39.55,42055.0,31.711,31.7191,31.687,31.695,42055.0
2018-05-23 15:00:00,39.56,39.58,39.55,39.56,17769.0,31.703,31.7191,31.695,31.703,17769.0
2018-05-23 15:05:00,39.56,39.56,39.46,39.47,28970.0,31.703,31.703,31.6229,31.6309,28970.0
2018-05-23 15:10:00,39.47,39.51,39.47,39.51,26898.0,31.6309,31.663,31.6309,31.663,26898.0
2018-05-23 15:15:00,39.51,39.52,39.46,39.48,27759.0,31.663,31.671,31.6229,31.6389,27759.0
2018-05-23 15:20:00,39.48,39.5,39.47,39.48,15696.0,31.6389,31.6549,31.6309,31.6389,15696.0
2018-05-23 15:25:00,39.48,39.5,39.47,39.49,24136.0,31.6389,31.6549,31.6309,31.6469,24136.0
2018-05-23 15:30:00,39.48,39.52,39.46,39.52,53446.0,31.6389,31.671,31.6229,31.671,53446.0
2018-05-23 15:35:00,39.52,39.55,39.51,39.52,60064.0,31.671,31.695,31.663,31.671,60064.0
2018-05-23 15:40:00,39.52,39.52,39.46,39.47,48709.0,31.671,31.671,31.6229,31.6309,48709.0
2018-05-23 15:45:00,39.46,39.47,39.42,39.45,87571.0,31.6229,31.6309,31.5908,31.6149,87571.0
2018-05-23 15:50:00,39.46,39.46,39.42,39.44,84492.0,31.6229,31.6229,31.5908,31.6069,84492.0
2018-05-23 15:55:00,39.45,39.6,39.44,39.58,409768.0,31.6149,31.7351,31.6069,31.7191,409768.0
2018-05-24 09:30:00,39.62,39.9,39.62,39.74,183752.0,31.7511,31.9755,31.7511,31.8473,183752.0
2018-05-24 09:35:00,39.77,39.81,39.64,39.74,70542.0,31.8713,31.9034,31.7671,31.8473,70542.0
2018-05-24 09:40:00,39.73,39.76,39.58,39.62,76588.0,31.8393,31.8633,31.7191,31.7511,76588.0
2018-05-24 09:45:00,39.62,39.77,39.62,39.64,79896.0,31.7511,31.8713,31.7511,31.7671,79896.0
2018-05-24 09:50:00,39.65,39.77,39.65,39.77,71176.0,31.7752,31.8713,31.7752,31.8713,71176.0
2018-05-24 09:55:00,39.77,39.83,39.74,39.82,64147.0,31.8713,31.9194,31.8473,31.9114,64147.0
2018-05-24 10:00:00,39.83,39.91,39.83,39.89,52147.0,31.9194,31.9835,31.9194,31.9675,52147.0
2018-05-24 10:05:00,39.89,39.89,39.82,39.85,39939.0,31.9675,31.9675,31.9114,31.9354,39939.0
2018-05-24 10:10:00,39.84,39.86,39.78,39.82,44743.0,31.9274,31.9434,31.8793,31.9114,44743.0
2018-05-24 10:15:00,39.82,39.85,39.8,39.83,31774.0,31.9114,31.9354,31.8954,31.9194,31774.0
2018-05-24 10:20:00,39.83,39.97,39.83,39.95,82836.0,31.9194,32.0316,31.9194,32.0156,82836.0
2018-05-24 10:25:00,39.95,39.96,39.84,39.88,46625.0,32.0156,32.0236,31.9274,31.9595,46625.0
2018-05-24 10:30:00,39.87,39.9,39.87,39.88,22179.0,31.9515,31.9755,31.9515,31.9595,22179.0
2018-05-24 10:35:00,39.89,39.9,39.84,39.85,45764.0,31.9675,31.9755,31.9274,31.9354,45764.0
2018-05-24 10:40:00,39.84,39.9,39.83,39.9,29848.0,31.9274,31.9755,31.9194,31.9755,29848.0
2018-05-24 10:45:00,39.9,39.9,39.82,39.86,30691.0,31.9755,31.9755,31.9114,31.9434,30691.0
2018-05-24 10:50:00,39.87,39.9,39.82,39.86,18436.0,31.9515,31.9755,31.9114,31.9434,18436.0
2018-05-24 10:55:00,39.86,39.9,39.84,39.89,31904.0,31.9434,31.9755,31.9274,31.9675,31904.0
2018-05-24 11:00:00,39.89,39.9,39.87,39.89,13705.0,31.9675,31.9755,31.9515,31.9675,13705.0
2018-05-24 11:05:00,39.89,39.92,39.87,39.88,28723.0,31.9675,31.9915,31.9515,31.9595,28723.0
2018-05-24 11:10:00,39.88,39.89,39.85,39.88,35091.0,31.9595,31.9675,31.9354,31.9595,35091.0
2018-05-24 11:15:00,39.89,39.93,39.88,39.93,27499.0,31.9675,31.9995,31.9595,31.9995,27499.0
2018-05-24 11:20:00,39.92,39.92,39.86,39.87,29465.0,31.9915,31.9915,31.9434,31.9515,29465.0
2018-05-24 11:25:00,39.87,39.89,39.84,39.85,18451.0,31.9515,31.9675,31.9274,31.9354,18451.0
2018-05-24 11:30:00,39.84,39.86,39.8,39.81,30015.0,31.9274,31.9434,31.8954,31.9034,30015.0
2018-05-24 11:35:00,39.81,39.81,39.76,39.78,37566.0,31.9034,31.9034,31.8633,31.8793,37566.0
2018-05-24 11:40:00,39.77,39.81,39.77,39.8,9502.0,31.8713,31.9034,31.8713,31.8954,9502.0
2018-05-24 11:45:00,39.8,39.81,39.76,39.76,26111.0,31.8954,31.9034,31.8633,31.8633,26111.0
2018-05-24 11:50:00,39.76,39.76,39.68,39.7,45381.0,31.8633,31.8633,31.7992,31.8152,45381.0
2018-05-24 11:55:00,39.7,39.74,39.68,39.72,15113.0,31.8152,31.8473,31.7992,31.8312,15113.0
2018-05-24 12:00:00,39.72,39.74,39.7,39.73,15075.0,31.8312,31.8473,31.8152,31.8393,15075.0
2018-05-24 12:05:00,39.73,39.75,39.71,39.72,10034.0,31.8393,31.8553,31.8232,31.8312,10034.0
2018-05-24 12:10:00,39.73,39.77,39.72,39.77,28014.0,31.8393,31.8713,31.8312,31.8713,28014.0
2018-05-24 12:15:00,39.77,39.78,39.74,39.77,17843.0,31.8713,31.8793,31.8473,31.8713,17843.0
2018-05-24 12:20:00,39.77,39.77,39.75,39.76,13379.0,31.8713,31.8713,31.8553,31.8633,13379.0
2018-05-24 12:25:00,39.76,39.77,39.75,39.76,7742.0,31.8633,31.8713,31.8553,31.8633,7742.0
2018-05-24 12:30:00,39.76,39.76,39.74,39.75,21492.0,31.8633,31.8633,31.8473,31.8553,21492.0
2018-05-24 12:35:00,39.76,39.81,39.75,39.8,18992.0,31.8633,31.9034,31.8553,31.8954,18992.0
2018-05-24 12:40:00,39.8,39.86,39.8,39.84,21418.0,31.8954,31.9434,31.8954,31.9274,21418.0
2018-05-24 12:45:00,39.84,39.84,39.82,39.83,9642.0,31.9274,31.9274,31.9114,31.9194,9642.0
2018-05-24 12:50:00,39.83,39.84,39.8,39.8,17341.0,31.9194,31.9274,31.8954,31.8954,17341.0
2018-05-24 12:55:00,39.81,39.81,39.78,39.78,11695.0,31.9034,31.9034,31.8793,31.8793,11695.0
2018-05-24 13:00:00,39.78,39.83,39.78,39.8,19818.0,31.8793,31.9194,31.8793,31.8954,19818.0
2018-05-24 13:05:00,39.8,39.82,39.8,39.8,8084.0,31.8954,31.9114,31.8954,31.8954,8084.0
2018-05-24 13:10:00,39.81,39.84,39.79,39.82,19871.0,31.9034,31.9274,31.8873,31.9114,19871.0
2018-05-24 13:15:00,39.81,39.88,39.81,39.87,16568.0,31.9034,31.9595,31.9034,31.9515,16568.0
2018-05-24 13:20:00,39.88,39.88,39.84,39.85,12567.0,31.9595,31.9595,31.9274,31.9354,12567.0
2018-05-24 13:25:00,39.85,39.89,39.85,39.88,27662.0,31.9354,31.9675,31.9354,31.9595,27662.0
2018-05-24 13:30:00,39.87,39.88,39.85,39.87,9076.0,31.9515,31.9595,31.9354,31.9515,9076.0
2018-05-24 13:35:00,39.86,39.87,39.84,39.84,8673.0,31.9434,31.9515,31.9274,31.9274,8673.0
2018-05-24 13:40:00,39.84,39.85,39.83,39.84,24652.0,31.9274,31.9354,31.9194,31.9274,24652.0
2018-05-24 13:45:00,39.84,39.9,39.84,39.9,42868.0,31.9274,31.9755,31.9274,31.9755,42868.0
2018-05-24 13:50:00,39.89,39.9,39.87,39.88,22142.0,31.9675,31.9755,31.9515,31.9595,22142.0
2018-05-24 13:55:00,39.88,39.89,39.85,39.87,22104.0,31.9595,31.9675,31.9354,31.9515,22104.0
2018-05-24 14:00:00,39.87,39.88,39.84,39.85,21794.0,31.9515,31.9595,31.9274,31.9354,21794.0
2018-05-24 14:05:00,39.85,39.85,39.81,39.84,21232.0,31.9354,31.9354,31.9034,31.9274,21232.0
2018-05-24 14:10:00,39.84,39.84,39.83,39.84,3673.0,31.9274,31.9274,31.9194,31.9274,3673.0
2018-05-24 14:15:00,39.83,39.84,39.83,39.83,5934.0,31.9194,31.9274,31.9194,31.9194,5934.0
2018-05-24 14:20:00,39.84,39.84,39.83,39.83,5000.0,31.9274,31.9274,31.9194,31.9194,5000.0
2018-05-24 14:25:00,39.83,39.85,39.82,39.82,19784.0,31.9194,31.9354,31.9114,31.9114,19784.0
2018-05-24 14:30:00,39.83,39.84,39.82,39.84,17899.0,31.9194,31.9274,31.9114,31.9274,17899.0
2018-05-24 14:35:00,39.83,39.84,39.82,39.83,14514.0,31.9194,31.9274,31.9114,31.9194,14514.0
2018-05-24 14:40:00,39.82,39.87,39.81,39.87,56773.0,31.9114,31.9515,31.9034,31.9515,56773.0
2018-05-24 14:45:00,39.86,39.89,39.85,39.88,21885.0,31.9434,31.9675,31.9354,31.9595,21885.0
2018-05-24 14:50:00,39.88,39.91,39.88,39.88,17208.0,31.9595,31.9835,31.9595,31.9595,17208.0
2018-05-24 14:55:00,39.88,39.92,39.88,39.9,25654.0,31.9595,31.9915,31.9595,31.9755,25654.0
2018-05-24 15:00:00,39.9,39.9,39.89,39.89,24195.0,31.9755,31.9755,31.9675,31.9675,24195.0
2018-05-24 15:05:00,39.89,39.92,39.88,39.91,30216.0,31.9675,31.9915,31.9595,31.9835,30216.0
2018-05-24 15:10:00,39.91,39.92,39.9,39.92,31778.0,31.9835,31.9915,31.9755,31.9915,31778.0
2018-05-24 15:15:00,39.93,39.97,39.92,39.96,39613.0,31.9995,32.0316,31.9915,32.0236,39613.0
2018-05-24 15:20:00,39.95,39.99,39.93,39.98,34645.0,32.0156,32.0476,31.9995,32.0396,34645.0
2018-05-24 15:25:00,39.97,39.98,39.95,39.97,24139.0,32.0316,32.0396,32.0156,32.0316,24139.0
2018-05-24 15:30:00,39.97,39.99,39.95,39.96,40614.0,32.0316,32.0476,32.0156,32.0236,40614.0
2018-05-24 15:35:00,39.96,39.97,39.92,39.92,32450.0,32.0236,32.0316,31.9915,31.9915,32450.0
2018-05-24 15:40:00,39.93,39.93,39.9,39.9,50506.0,31.9995,31.9995,31.9755,31.9755,50506.0
2018-05-24 15:45:00,39.89,39.94,39.87,39.93,83711.0,31.9675,32.0076,31.9515,31.9995,83711.0
2018-05-24 15:50:00,39.92,39.96,39.92,39.95,76092.0,31.9915,32.0236,31.9915,32.0156,76092.0
2018-05-24 15:55:00,39.94,40.03,39.94,39.98,368160.0,32.0076,32.0797,32.0076,32.0396,368160.0
2018-05-25 09:30:00,39.83,39.84,39.72,39.77,67649.0,31.9194,31.9274,31.8312,31.8713,67649.0
2018-05-25 09:35:00,39.79,39.95,39.69,39.9,83164.0,31.8873,32.0156,31.8072,31.9755,83164.0
2018-05-25 09:40:00,39.89,39.89,39.76,39.76,52228.0,31.9675,31.9675,31.8633,31.8633,52228.0
2018-05-25 09:45:00,39.78,39.8,39.75,39.76,26557.0,31.8793,31.8954,31.8553,31.8633,26557.0
2018-05-25 09:50:00,39.77,39.78,39.7,39.74,59285.0,31.8713,31.8793,31.8152,31.8473,59285.0
2018-05-25 09:55:00,39.74,39.82,39.7,39.79,34471.0,31.8473,31.9114,31.8152,31.8873,34471.0
2018-05-25 10:00:00,39.78,39.79,39.73,39.75,18671.0,31.8793,31.8873,31.8393,31.8553,18671.0
2018-05-25 10:05:00,39.76,39.78,39.7,39.78,26988.0,31.8633,31.8793,31.8152,31.8793,26988.0
2018-05-25 10:10:00,39.78,39.8,39.7,39.76,24440.0,31.8793,31.8954,31.8152,31.8633,24440.0
2018-05-25 10:15:00,39.75,39.77,39.7,39.72,22140.0,31.8553,31.8713,31.8152,31.8312,22140.0
2018-05-25 10:20:00,39.71,39.75,39.66,39.66,10628.0,31.8232,31.8553,31.7832,31.7832,10628.0
2018-05-25 10:25:00,39.67,39.71,39.64,39.66,19422.0,31.7912,31.8232,31.7671,31.7832,19422.0
2018-05-25 10:30:00,39.67,39.7,39.59,39.62,20559.0,31.7912,31.8152,31.7271,31.7511,20559.0
2018-05-25 10:35:00,39.62,39.64,39.57,39.61,33264.0,31.7511,31.7671,31.711,31.7431,33264.0
2018-05-25 10:40:00,39.6,39.65,39.59,39.59,13980.0,31.7351,31.7752,31.7271,31.7271,13980.0
2018-05-25 10:45:00,39.6,39.62,39.59,39.61,17976.0,31.7351,31.7511,31.7271,31.7431,17976.0
2018-05-25 10:50:00,39.62,39.69,39.51,39.69,170135.0,31.7511,31.8072,31.663,31.8072,170135.0
2018-05-25 10:55:00,39.68,39.71,39.61,39.69,21594.0,31.7992,31.8232,31.7431,31.8072,21594.0
2018-05-25 11:00:00,39.68,39.68,39.57,39.57,23978.0,31.7992,31.7992,31.711,31.711,23978.0
2018-05-25 11:05:00,39.58,39.6,39.56,39.59,53064.0,31.7191,31.7351,31.703,31.7271,53064.0
2018-05-25 11:10:00,39.59,39.61,39.55,39.56,50447.0,31.7271,31.7431,31.695,31.703,50447.0
2018-05-25 11:15:00,39.56,39.57,39.55,39.56,47791.0,31.703,31.711,31.695,31.703,47791.0
2018-05-25 11:20:00,39.55,39.56,39.52,39.53,42593.0,31.695,31.703,31.671,31.679,42593.0
2018-05-25 11:25:00,39.53,39.53,39.48,39.48,50840.0,31.679,31.679,31.6389,31.6389,50840.0
2018-05-25 11:30:00,39.48,39.49,39.45,39.45,48553.0,31.6389,31.6469,31.6149,31.6149,48553.0
2018-05-25 11:35:00,39.45,39.47,39.41,39.47,48483.0,31.6149,31.6309,31.5828,31.6309,48483.0
2018-05-25 11:40:00,39.47,39.49,39.44,39.48,15608.0,31.6309,31.6469,31.6069,31.6389,15608.0
2018-05-25 11:45:00,39.47,39.54,39.46,39.47,27083.0,31.6309,31.687,31.6229,31.6309,27083.0
2018-05-25 11:50:00,39.48,39.5,39.44,39.5,24029.0,31.6389,31.6549,31.6069,31.6549,24029.0
2018-05-25 11:55:00,39.5,39.53,39.48,39.49,14619.0,31.6549,31.679,31.6389,31.6469,14619.0
2018-05-25 12:00:00,39.49,39.5,39.45,39.49,14188.0,31.6469,31.6549,31.6149,31.6469,14188.0
2018-05-25 12:05:00,39.48,39.53,39.47,39.51,28430.0,31.6389,31.679,31.6309,31.663,28430.0
2018-05-25 12:10:00,39.51,39.55,39.5,39.5,18214.0,31.663,31.695,31.6549,31.6549,18214.0
2018-05-25 12:15:00,39.49,39.51,39.44,39.45,12621.0,31.6469,31.663,31.6069,31.6149,12621.0
2018-05-25 12:20:00,39.45,39.48,39.45,39.46,7043.0,31.6149,31.6389,31.6149,31.6229,7043.0
2018-05-25 12:25:00,39.46,39.47,39.44,39.45,10687.0,31.6229,31.6309,31.6069,31.6149,10687.0
2018-05-25 12:30:00,39.45,39.52,39.45,39.5,20506.0,31.6149,31.671,31.6149,31.6549,20506.0
2018-05-25 12:35:00,39.51,39.52,39.48,39.5,9708.0,31.663,31.671,31.6389,31.6549,9708.0
2018-05-25 12:40:00,39.5,39.5,39.47,39.47,9483.0,31.6549,31.6549,31.6309,31.6309,9483.0
2018-05-25 12:45:00,39.48,39.51,39.48,39.5,6682.0,31.6389,31.663,31.6389,31.6549,6682.0
2018-05-25 12:50:00,39.51,39.51,39.47,39.49,6900.0,31.663,31.663,31.6309,31.6469,6900.0
2018-05-25 12:55:00,39.49,39.5,39.46,39.47,12392.0,31.6469,31.6549,31.6229,31.6309,12392.0
2018-05-25 13:00:00,39.47,39.47,39.45,39.47,8851.0,31.6309,31.6309,31.6149,31.6309,8851.0
2018-05-25 13:05:00,39.47,39.49,39.45,39.47,14464.0,31.6309,31.6469,31.6149,31.6309,14464.0
2018-05-25 13:10:00,39.46,39.47,39.44,39.45,10372.0,31.6229,31.6309,31.6069,31.6149,10372.0
2018-05-25 13:15:00,39.45,39.49,39.44,39.46,14786.0,31.6149,31.6469,31.6069,31.6229,14786.0
2018-05-25 13:20:00,39.46,39.51,39.45,39.47,14241.0,31.6229,31.663,31.6149,31.6309,14241.0
2018-05-25 13:25:00,39.47,39.49,39.46,39.46,9298.0,31.6309,31.6469,31.6229,31.6229,9298.0
2018-05-25 13:30:00,39.45,39.47,39.44,39.44,12330.0,31.6149,31.6309,31.6069,31.6069,12330.0
2018-05-25 13:35:00,39.43,39.44,39.42,39.43,7880.0,31.5988,31.6069,31.5908,31.5988,7880.0
2018-05-25 13:40:00,39.42,39.45,39.4,39.42,17693.0,31.5908,31.6149,31.5748,31.5908,17693.0
2018-05-25 13:45:00,39.41,39.42,39.4,39.4,16184.0,31.5828,31.5908,31.5748,31.5748,16184.0
2018-05-25 13:50:00,39.41,39.43,39.38,39.41,24486.0,31.5828,31.5988,31.5588,31.5828,24486.0
2018-05-25 13:55:00,39.41,39.44,39.41,39.44,10595.0,31.5828,31.6069,31.5828,31.6069,10595.0
2018-05-25 14:00:00,39.44,39.46,39.44,39.44,13184.0,31.6069,31.6229,31.6069,31.6069,13184.0
2018-05-25 14:05:00,39.43,39.48,39.43,39.48,20701.0,31.5988,31.6389,31.5988,31.6389,20701.0
2018-05-25 14:10:00,39.48,39.48,39.43,39.46,12984.0,31.6389,31.6389,31.5988,31.6229,12984.0
2018-05-25 14:15:00,39.47,39.52,39.47,39.49,27467.0,31.6309,31.671,31.6309,31.6469,27467.0
2018-05-25 14:20:00,39.49,39.51,39.46,39.48,14817.0,31.6469,31.663,31.6229,31.6389,14817.0
2018-05-25 14:25:00,39.48,39.49,39.44,39.45,12120.0,31.6389,31.6469,31.6069,31.6149,12120.0
2018-05-25 14:30:00,39.46,39.48,39.45,39.48,13033.0,31.6229,31.6389,31.6149,31.6389,13033.0
2018-05-25 14:35:00,39.47,39.47,39.43,39.43,8815.0,31.6309,31.6309,31.5988,31.5988,8815.0
2018-05-25 14:40:00,39.43,39.44,39.38,39.39,25580.0,31.5988,31.6069,31.5588,31.5668,25580.0
2018-05-25 14:45:00,39.39,39.39,39.33,39.36,49870.0,31.5668,31.5668,31.5187,31.5427,49870.0
2018-05-25 14:50:00,39.36,39.36,39.31,39.33,30218.0,31.5427,31.5427,31.5027,31.5187,30218.0
2018-05-25 14:55:00,39.33,39.37,39.31,39.33,25471.0,31.5187,31.5508,31.5027,31.5187,25471.0
2018-05-25 15:00:00,39.34,39.34,39.3,39.32,11789.0,31.5267,31.5267,31.4947,31.5107,11789.0
2018-05-25 15:05:00,39.32,39.34,39.31,39.31,19375.0,31.5107,31.5267,31.5027,31.5027,19375.0
2018-05-25 15:10:00,39.32,39.32,39.26,39.27,43367.0,31.5107,31.5107,31.4626,31.4706,43367.0
2018-05-25 15:15:00,39.27,39.31,39.27,39.29,13869.0,31.4706,31.5027,31.4706,31.4866,13869.0
2018-05-25 15:20:00,39.29,39.32,39.28,39.31,12496.0,31.4866,31.5107,31.4786,31.5027,12496.0
2018-05-25 15:25:00,39.31,39.33,39.27,39.32,34677.0,31.5027,31.5187,31.4706,31.5107,34677.0
2018-05-25 15:30:00,39.32,39.34,39.27,39.34,31823.0,31.5107,31.5267,31.4706,31.5267,31823.0
2018-05-25 15:35:00,39.34,39.37,39.33,39.34,25844.0,31.5267,31.5508,31.5187,31.5267,25844.0
2018-05-25 15:40:00,39.33,39.34,39.31,39.33,44269.0,31.5187,31.5267,31.5027,31.5187,44269.0
2018-05-25 15:45:00,39.33,39.39,39.32,39.39,43270.0,31.5187,31.5668,31.5107,31.5668,43270.0
2018-05-25 15:50:00,39.39,39.41,39.37,39.38,59203.0,31.5668,31.5828,31.5508,31.5588,59203.0
2018-05-25 15:55:00,39.38,39.48,39.37,39.43,400182.0,31.5588,31.6389,31.5508,31.5988,400182.0
2018-05-29 09:30:00,39.01,39.12,38.87,38.88,175521.0,31.2623,31.3504,31.1501,31.1581,175521.0
2018-05-29 09:35:00,38.91,39.14,38.87,39.05,82065.0,31.1821,31.3664,31.1501,31.2943,82065.0
2018-05-29 09:40:00,39.07,39.12,38.95,38.98,62591.0,31.3103,31.3504,31.2142,31.2382,62591.0
2018-05-29 09:45:00,38.98,39.15,38.93,39.14,43422.0,31.2382,31.3745,31.1981,31.3664,43422.0
2018-05-29 09:50:00,39.15,39.2,39.11,39.19,38095.0,31.3745,31.4145,31.3424,31.4065,38095.0
2018-05-29 09:55:00,39.19,39.28,39.19,39.24,47348.0,31.4065,31.4786,31.4065,31.4466,47348.0
2018-05-29 10:00:00,39.25,39.28,39.17,39.21,65193.0,31.4546,31.4786,31.3905,31.4225,65193.0
2018-05-29 10:05:00,39.21,39.3,39.2,39.21,59369.0,31.4225,31.4947,31.4145,31.4225,59369.0
2018-05-29 10:10:00,39.22,39.27,39.2,39.23,27415.0,31.4306,31.4706,31.4145,31.4386,27415.0
2018-05-29 10:15:00,39.22,39.33,39.18,39.31,45932.0,31.4306,31.5187,31.3985,31.5027,45932.0
2018-05-29 10:20:00,39.3,39.4,39.29,39.35,65278.0,31.4947,31.5748,31.4866,31.5347,65278.0
2018-05-29 10:25:00,39.35,39.39,39.3,39.3,44530.0,31.5347,31.5668,31.4947,31.4947,44530.0
2018-05-29 10:30:00,39.3,39.33,39.21,39.24,36310.0,31.4947,31.5187,31.4225,31.4466,36310.0
2018-05-29 10:35:00,39.24,39.31,39.22,39.22,39947.0,31.4466,31.5027,31.4306,31.4306,39947.0
2018-05-29 10:40:00,39.21,39.22,39.17,39.21,20584.0,31.4225,31.4306,31.3905,31.4225,20584.0
2018-05-29 10:45:00,39.2,39.43,39.18,39.43,70027.0,31.4145,31.5988,31.3985,31.5988,70027.0
2018-05-29 10:50:00,39.43,39.6,39.42,39.59,140835.0,31.5988,31.7351,31.5908,31.7271,140835.0
2018-05-29 10:55:00,39.6,39.65,39.51,39.52,56325.0,31.7351,31.7752,31.663,31.671,56325.0
2018-05-29 11:00:00,39.53,39.55,39.44,39.49,27338.0,31.679,31.695,31.6069,31.6469,27338.0
2018-05-29 11:05:00,39.49,39.52,39.47,39.49,28839.0,31.6469,31.671,31.6309,31.6469,28839.0
2018-05-29 11:10:00,39.49,39.56,39.49,39.53,17800.0,31.6469,31.703,31.6469,31.679,17800.0
2018-05-29 11:15:00,39.53,39.58,39.52,39.55,18448.0,31.679,31.7191,31.671,31.695,18448.0
2018-05-29 11:20:00,39.53,39.57,39.53,39.54,20775.0,31.679,31.711,31.679,31.687,20775.0
2018-05-29 11:25:00,39.53,39.57,39.51,39.51,28346.0,31.679,31.711,31.663,31.663,28346.0
2018-05-29 11:30:00,39.51,39.54,39.45,39.51,22793.0,31.663,31.687,31.6149,31.663,22793.0
2018-05-29 11:35:00,39.5,39.51,39.42,39.44,21534.0,31.6549,31.663,31.5908,31.6069,21534.0
2018-05-29 11:40:00,39.45,39.52,39.45,39.48,37184.0,31.6149,31.671,31.6149,31.6389,37184.0
2018-05-29 11:45:00,39.48,39.48,39.38,39.39,17253.0,31.6389,31.6389,31.5588,31.5668,17253.0
2018-05-29 11:50:00,39.38,39.45,39.36,39.36,18251.0,31.5588,31.6149,31.5427,31.5427,18251.0
2018-05-29 11:55:00,39.37,39.37,39.31,39.33,29300.0,31.5508,31.5508,31.5027,31.5187,29300.0
2018-05-29 12:00:00,39.34,39.36,39.31,39.35,14750.0,31.5267,31.5427,31.5027,31.5347,14750.0
2018-05-29 12:05:00,39.36,39.38,39.34,39.36,17697.0,31.5427,31.5588,31.5267,31.5427,17697.0
2018-05-29 12:10:00,39.37,39.37,39.34,39.36,23197.0,31.5508,31.5508,31.5267,31.5427,23197.0
2018-05-29 12:15:00,39.36,39.43,39.35,39.41,28828.0,31.5427,31.5988,31.5347,31.5828,28828.0
2018-05-29 12:20:00,39.4,39.42,39.34,39.39,64336.0,31.5748,31.5908,31.5267,31.5668,64336.0
2018-05-29 12:25:00,39.38,39.39,39.33,39.34,12655.0,31.5588,31.5668,31.5187,31.5267,12655.0
2018-05-29 12:30:00,39.35,39.39,39.35,39.38,9562.0,31.5347,31.5668,31.5347,31.5588,9562.0
2018-05-29 12:35:00,39.39,39.42,39.37,39.41,38103.0,31.5668,31.5908,31.5508,31.5828,38103.0
2018-05-29 12:40:00,39.4,39.4,39.34,39.35,39199.0,31.5748,31.5748,31.5267,31.5347,39199.0
2018-05-29 12:45:00,39.35,39.36,39.34,39.35,10759.0,31.5347,31.5427,31.5267,31.5347,10759.0
2018-05-29 12:50:00,39.36,39.38,39.34,39.37,22114.0,31.5427,31.5588,31.5267,31.5508,22114.0
2018-05-29 12:55:00,39.37,39.39,39.37,39.37,16348.0,31.5508,31.5668,31.5508,31.5508,16348.0
2018-05-29 13:00:00,39.36,39.39,39.35,39.39,14904.0,31.5427,31.5668,31.5347,31.5668,14904.0
2018-05-29 13:05:00,39.39,39.4,39.38,39.4,11810.0,31.5668,31.5748,31.5588,31.5748,11810.0
2018-05-29 13:10:00,39.4,39.4,39.33,39.34,15350.0,31.5748,31.5748,31.5187,31.5267,15350.0
2018-05-29 13:15:00,39.34,39.35,39.31,39.33,34492.0,31.5267,31.5347,31.5027,31.5187,34492.0
2018-05-29 13:20:00,39.34,39.37,39.29,39.3,20080.0,31.5267,31.5508,31.4866,31.4947,20080.0
2018-05-29 13:25:00,39.3,39.31,39.22,39.23,17626.0,31.4947,31.5027,31.4306,31.4386,17626.0
2018-05-29 13:30:00,39.23,39.28,39.22,39.24,11579.0,31.4386,31.4786,31.4306,31.4466,11579.0
2018-05-29 13:35:00,39.24,39.25,39.2,39.21,8738.0,31.4466,31.4546,31.4145,31.4225,8738.0
2018-05-29 13:40:00,39.21,39.24,39.18,39.19,17435.0,31.4225,31.4466,31.3985,31.4065,17435.0
2018-05-29 13:45:00,39.2,39.25,39.2,39.21,15198.0,31.4145,31.4546,31.4145,31.4225,15198.0
2018-05-29 13:50:00,39.22,39.24,39.21,39.22,9313.0,31.4306,31.4466,31.4225,31.4306,9313.0
2018-05-29 13:55:00,39.22,39.23,39.21,39.22,11288.0,31.4306,31.4386,31.4225,31.4306,11288.0
2018-05-29 14:00:00,39.23,39.24,39.17,39.21,35365.0,31.4386,31.4466,31.3905,31.4225,35365.0
2018-05-29 14:05:00,39.21,39.22,39.15,39.15,10608.0,31.4225,31.4306,31.3745,31.3745,10608.0
2018-05-29 14:10:00,39.15,39.17,39.13,39.16,17971.0,31.3745,31.3905,31.3584,31.3825,17971.0
2018-05-29 14:15:00,39.17,39.2,39.15,39.19,14588.0,31.3905,31.4145,31.3745,31.4065,14588.0
2018-05-29 14:20:00,39.19,39.22,39.19,39.2,18712.0,31.4065,31.4306,31.4065,31.4145,18712.0
2018-05-29 14:25:00,39.2,39.22,39.19,39.22,22517.0,31.4145,31.4306,31.4065,31.4306,22517.0
2018-05-29 14:30:00,39.22,39.24,39.2,39.22,25947.0,31.4306,31.4466,31.4145,31.4306,25947.0
2018-05-29 14:35:00,39.22,39.22,39.19,39.21,20141.0,31.4306,31.4306,31.4065,31.4225,20141.0
2018-05-29 14:40:00,39.21,39.21,39.14,39.16,34002.0,31.4225,31.4225,31.3664,31.3825,34002.0
2018-05-29 14:45:00,39.15,39.19,39.15,39.16,14281.0,31.3745,31.4065,31.3745,31.3825,14281.0
2018-05-29 14:50:00,39.16,39.18,39.12,39.13,29783.0,31.3825,31.3985,31.3504,31.3584,29783.0
2018-05-29 14:55:00,39.12,39.13,39.09,39.1,24352.0,31.3504,31.3584,31.3264,31.3344,24352.0
2018-05-29 15:00:00,39.11,39.11,39.06,39.06,28579.0,31.3424,31.3424,31.3023,31.3023,28579.0
2018-05-29 15:05:00,39.06,39.07,39.03,39.05,24878.0,31.3023,31.3103,31.2783,31.2943,24878.0
2018-05-29 15:10:00,39.05,39.06,39.02,39.05,32519.0,31.2943,31.3023,31.2703,31.2943,32519.0
2018-05-29 15:15:00,39.04,39.05,38.99,39.01,34505.0,31.2863,31.2943,31.2462,31.2623,34505.0
2018-05-29 15:20:00,39.01,39.04,39.0,39.04,30581.0,31.2623,31.2863,31.2542,31.2863,30581.0
2018-05-29 15:25:00,39.04,39.06,39.0,39.01,40420.0,31.2863,31.3023,31.2542,31.2623,40420.0
2018-05-29 15:30:00,39.01,39.07,39.0,39.05,68246.0,31.2623,31.3103,31.2542,31.2943,68246.0
2018-05-29 15:35:00,39.05,39.06,39.02,39.02,44276.0,31.2943,31.3023,31.2703,31.2703,44276.0
2018-05-29 15:40:00,39.02,39.02,38.95,38.96,100595.0,31.2703,31.2703,31.2142,31.2222,100595.0
2018-05-29 15:45:00,38.96,39.05,38.95,39.04,104128.0,31.2222,31.2943,31.2142,31.2863,104128.0
2018-05-29 15:50:00,39.05,39.05,39.02,39.02,88572.0,31.2943,31.2943,31.2703,31.2703,88572.0
2018-05-29 15:55:00,39.02,39.03,38.87,38.94,517727.0,31.2703,31.2783,31.1501,31.2062,517727.0
2018-05-30 09:30:00,39.02,39.03,38.77,38.89,104242.0,31.2703,31.2783,31.0699,31.1661,104242.0
2018-05-30 09:35:00,38.9,39.12,38.9,39.09,35562.0,31.1741,31.3504,31.1741,31.3264,35562.0
2018-05-30 09:40:00,39.08,39.18,39.08,39.1,37019.0,31.3184,31.3985,31.3184,31.3344,37019.0
2018-05-30 09:45:00,39.1,39.23,39.07,39.07,42249.0,31.3344,31.4386,31.3103,31.3103,42249.0
2018-05-30 09:50:00,39.07,39.18,39.07,39.16,30205.0,31.3103,31.3985,31.3103,31.3825,30205.0
2018-05-30 09:55:00,39.16,39.21,39.11,39.12,32941.0,31.3825,31.4225,31.3424,31.3504,32941.0
2018-05-30 10:00:00,39.12,39.19,39.1,39.17,28600.0,31.3504,31.4065,31.3344,31.3905,28600.0
2018-05-30 10:05:00,39.17,39.19,39.1,39.12,18878.0,31.3905,31.4065,31.3344,31.3504,18878.0
2018-05-30 10:10:00,39.12,39.17,39.11,39.15,16679.0,31.3504,31.3905,31.3424,31.3745,16679.0
2018-05-30 10:15:00,39.15,39.16,39.11,39.12,17228.0,31.3745,31.3825,31.3424,31.3504,17228.0
2018-05-30 10:20:00,39.13,39.16,39.12,39.14,18319.0,31.3584,31.3825,31.3504,31.3664,18319.0
2018-05-30 10:25:00,39.15,39.21,39.15,39.17,36366.0,31.3745,31.4225,31.3745,31.3905,36366.0
2018-05-30 10:30:00,39.17,39.21,39.15,39.2,16431.0,31.3905,31.4225,31.3745,31.4145,16431.0
2018-05-30 10:35:00,39.21,39.22,39.15,39.16,39291.0,31.4225,31.4306,31.3745,31.3825,39291.0
2018-05-30 10:40:00,39.16,39.18,39.13,39.17,23302.0,31.3825,31.3985,31.3584,31.3905,23302.0
2018-05-30 10:45:00,39.17,39.19,39.14,39.15,20594.0,31.3905,31.4065,31.3664,31.3745,20594.0
2018-05-30 10:50:00,39.16,39.17,39.13,39.15,10331.0,31.3825,31.3905,31.3584,31.3745,10331.0
2018-05-30 10:55:00,39.14,39.15,39.12,39.15,13376.0,31.3664,31.3745,31.3504,31.3745,13376.0
2018-05-30 11:00:00,39.15,39.18,39.14,39.16,15102.0,31.3745,31.3985,31.3664,31.3825,15102.0
2018-05-30 11:05:00,39.17,39.2,39.17,39.19,18370.0,31.3905,31.4145,31.3905,31.4065,18370.0
2018-05-30 11:10:00,39.19,39.2,39.16,39.16,26847.0,31.4065,31.4145,31.3825,31.3825,26847.0
2018-05-30 11:15:00,39.17,39.19,39.16,39.16,13267.0,31.3905,31.4065,31.3825,31.3825,13267.0
2018-05-30 11:20:00,39.16,39.18,39.15,39.17,12602.0,31.3825,31.3985,31.3745,31.3905,12602.0
2018-05-30 11:25:00,39.17,39.18,39.13,39.13,15386.0,31.3905,31.3985,31.3584,31.3584,15386.0
2018-05-30 11:30:00,39.13,39.16,39.11,39.11,20954.0,31.3584,31.3825,31.3424,31.3424,20954.0
2018-05-30 11:35:00,39.11,39.18,39.11,39.14,14577.0,31.3424,31.3985,31.3424,31.3664,14577.0
2018-05-30 11:40:00,39.15,39.17,39.14,39.15,16294.0,31.3745,31.3905,31.3664,31.3745,16294.0
2018-05-30 11:45:00,39.15,39.2,39.14,39.18,30429.0,31.3745,31.4145,31.3664,31.3985,30429.0
2018-05-30 11:50:00,39.18,39.2,39.17,39.19,20961.0,31.3985,31.4145,31.3905,31.4065,20961.0
2018-05-30 11:55:00,39.19,39.27,39.17,39.26,32182.0,31.4065,31.4706,31.3905,31.4626,32182.0
2018-05-30 12:00:00,39.27,39.33,39.25,39.26,51725.0,31.4706,31.5187,31.4546,31.4626,51725.0
2018-05-30 12:05:00,39.26,39.3,39.24,39.26,14684.0,31.4626,31.4947,31.4466,31.4626,14684.0
2018-05-30 12:10:00,39.25,39.28,39.22,39.26,14111.0,31.4546,31.4786,31.4306,31.4626,14111.0
2018-05-30 12:15:00,39.26,39.26,39.17,39.18,39065.0,31.4626,31.4626,31.3905,31.3985,39065.0
2018-05-30 12:20:00,39.18,39.19,39.12,39.12,38719.0,31.3985,31.4065,31.3504,31.3504,38719.0
2018-05-30 12:25:00,39.12,39.13,39.08,39.11,18038.0,31.3504,31.3584,31.3184,31.3424,18038.0
2018-05-30 12:30:00,39.11,39.12,39.06,39.07,19155.0,31.3424,31.3504,31.3023,31.3103,19155.0
2018-05-30 12:35:00,39.07,39.1,39.04,39.09,16279.0,31.3103,31.3344,31.2863,31.3264,16279.0
2018-05-30 12:40:00,39.09,39.13,39.09,39.12,11496.0,31.3264,31.3584,31.3264,31.3504,11496.0
2018-05-30 12:45:00,39.12,39.12,39.09,39.09,12294.0,31.3504,31.3504,31.3264,31.3264,12294.0
2018-05-30 12:50:00,39.1,39.11,39.09,39.09,10753.0,31.3344,31.3424,31.3264,31.3264,10753.0
2018-05-30 12:55:00,39.09,39.13,39.08,39.12,12336.0,31.3264,31.3584,31.3184,31.3504,12336.0
2018-05-30 13:00:00,39.13,39.16,39.11,39.12,20322.0,31.3584,31.3825,31.3424,31.3504,20322.0
2018-05-30 13:05:00,39.12,39.16,39.1,39.16,11522.0,31.3504,31.3825,31.3344,31.3825,11522.0
2018-05-30 13:10:00,39.16,39.18,39.15,39.17,12170.0,31.3825,31.3985,31.3745,31.3905,12170.0
2018-05-30 13:15:00,39.18,39.2,39.17,39.2,9216.0,31.3985,31.4145,31.3905,31.4145,9216.0
2018-05-30 13:20:00,39.2,39.22,39.18,39.22,17977.0,31.4145,31.4306,31.3985,31.4306,17977.0
2018-05-30 13:25:00,39.21,39.23,39.2,39.23,9488.0,31.4225,31.4386,31.4145,31.4386,9488.0
2018-05-30 13:30:00,39.23,39.24,39.21,39.24,10272.0,31.4386,31.4466,31.4225,31.4466,10272.0
2018-05-30 13:35:00,39.25,39.28,39.25,39.28,16771.0,31.4546,31.4786,31.4546,31.4786,16771.0
2018-05-30 13:40:00,39.27,39.3,39.27,39.28,15106.0,31.4706,31.4947,31.4706,31.4786,15106.0
2018-05-30 13:45:00,39.28,39.29,39.25,39.29,24090.0,31.4786,31.4866,31.4546,31.4866,24090.0
2018-05-30 13:50:00,39.28,39.28,39.24,39.24,16316.0,31.4786,31.4786,31.4466,31.4466,16316.0
2018-05-30 13:55:00,39.25,39.27,39.24,39.27,7191.0,31.4546,31.4706,31.4466,31.4706,7191.0
2018-05-30 14:00:00,39.29,39.32,39.28,39.32,19435.0,31.4866,31.5107,31.4786,31.5107,19435.0
2018-05-30 14:05:00,39.32,39.32,39.27,39.28,28985.0,31.5107,31.5107,31.4706,31.4786,28985.0
2018-05-30 14:10:00,39.28,39.3,39.27,39.29,9443.0,31.4786,31.4947,31.4706,31.4866,9443.0
2018-05-30 14:15:00,39.3,39.3,39.25,39.26,25285.0,31.4947,31.4947,31.4546,31.4626,25285.0
2018-05-30 14:20:00,39.26,39.27,39.24,39.24,15268.0,31.4626,31.4706,31.4466,31.4466,15268.0
2018-05-30 14:25:00,39.24,39.27,39.24,39.24,37657.0,31.4466,31.4706,31.4466,31.4466,37657.0
2018-05-30 14:30:00,39.25,39.27,39.24,39.27,11280.0,31.4546,31.4706,31.4466,31.4706,11280.0
2018-05-30 14:35:00,39.27,39.27,39.25,39.27,18412.0,31.4706,31.4706,31.4546,31.4706,18412.0
2018-05-30 14:40:00,39.27,39.33,39.27,39.33,22034.0,31.4706,31.5187,31.4706,31.5187,22034.0
2018-05-30 14:45:00,39.33,39.34,39.3,39.3,13756.0,31.5187,31.5267,31.4947,31.4947,13756.0
2018-05-30 14:50:00,39.3,39.31,39.29,39.29,16686.0,31.4947,31.5027,31.4866,31.4866,16686.0
2018-05-30 14:55:00,39.29,39.31,39.27,39.31,31380.0,31.4866,31.5027,31.4706,31.5027,31380.0
2018-05-30 15:00:00,39.31,39.32,39.3,39.3,14438.0,31.5027,31.5107,31.4947,31.4947,14438.0
2018-05-30 15:05:00,39.3,39.31,39.29,39.3,15592.0,31.4947,31.5027,31.4866,31.4947,15592.0
2018-05-30 15:10:00,39.3,39.3,39.26,39.26,18495.0,31.4947,31.4947,31.4626,31.4626,18495.0
2018-05-30 15:15:00,39.26,39.27,39.25,39.27,17180.0,31.4626,31.4706,31.4546,31.4706,17180.0
2018-05-30 15:20:00,39.27,39.29,39.25,39.25,22226.0,31.4706,31.4866,31.4546,31.4546,22226.0
2018-05-30 15:25:00,39.25,39.27,39.24,39.24,23101.0,31.4546,31.4706,31.4466,31.4466,23101.0
2018-05-30 15:30:00,39.24,39.24,39.21,39.23,36377.0,31.4466,31.4466,31.4225,31.4386,36377.0
2018-05-30 15:35:00,39.23,39.23,39.19,39.21,53632.0,31.4386,31.4386,31.4065,31.4225,53632.0
2018-05-30 15:40:00,39.21,39.21,39.14,39.16,55747.0,31.4225,31.4225,31.3664,31.3825,55747.0
2018-05-30 15:45:00,39.15,39.18,39.15,39.18,37406.0,31.3745,31.3985,31.3745,31.3985,37406.0
2018-05-30 15:50:00,39.18,39.22,39.18,39.21,81178.0,31.3985,31.4306,31.3985,31.4225,81178.0
2018-05-30 15:55:00,39.22,39.23,39.18,39.19,229966.0,31.4306,31.4386,31.3985,31.4065,229966.0
2018-05-31 09:30:00,39.33,39.35,39.07,39.26,70464.0,31.5187,31.5347,31.3103,31.4626,70464.0
2018-05-31 09:35:00,39.22,39.27,39.1,39.11,50915.0,31.4306,31.4706,31.3344,31.3424,50915.0
2018-05-31 09:40:00,39.11,39.15,39.06,39.07,32271.0,31.3424,31.3745,31.3023,31.3103,32271.0
2018-05-31 09:45:00,39.08,39.13,39.05,39.05,28033.0,31.3184,31.3584,31.2943,31.2943,28033.0
2018-05-31 09:50:00,39.05,39.11,38.98,39.0,35905.0,31.2943,31.3424,31.2382,31.2542,35905.0
2018-05-31 09:55:00,39.0,39.07,38.98,39.04,18351.0,31.2542,31.3103,31.2382,31.2863,18351.0
2018-05-31 10:00:00,39.03,39.07,38.99,39.06,30839.0,31.2783,31.3103,31.2462,31.3023,30839.0
2018-05-31 10:05:00,39.05,39.06,39.0,39.02,25287.0,31.2943,31.3023,31.2542,31.2703,25287.0
2018-05-31 10:10:00,39.02,39.03,38.97,38.99,43007.0,31.2703,31.2783,31.2302,31.2462,43007.0
2018-05-31 10:15:00,38.99,39.07,38.99,39.04,32641.0,31.2462,31.3103,31.2462,31.2863,32641.0
2018-05-31 10:20:00,39.05,39.06,38.95,38.96,29741.0,31.2943,31.3023,31.2142,31.2222,29741.0
2018-05-31 10:25:00,38.95,39.02,38.94,39.01,22905.0,31.2142,31.2703,31.2062,31.2623,22905.0
2018-05-31 10:30:00,39.0,39.05,39.0,39.01,30001.0,31.2542,31.2943,31.2542,31.2623,30001.0
2018-05-31 10:35:00,39.01,39.04,38.99,39.02,34773.0,31.2623,31.2863,31.2462,31.2703,34773.0
2018-05-31 10:40:00,39.02,39.04,38.98,38.99,25334.0,31.2703,31.2863,31.2382,31.2462,25334.0
2018-05-31 10:45:00,38.99,39.05,38.99,39.0,23233.0,31.2462,31.2943,31.2462,31.2542,23233.0
2018-05-31 10:50:00,39.0,39.02,38.99,39.02,34575.0,31.2542,31.2703,31.2462,31.2703,34575.0
2018-05-31 10:55:00,39.02,39.05,38.94,38.96,35398.0,31.2703,31.2943,31.2062,31.2222,35398.0
2018-05-31 11:00:00,38.96,39.01,38.91,39.01,31228.0,31.2222,31.2623,31.1821,31.2623,31228.0
2018-05-31 11:05:00,39.01,39.01,38.94,38.95,26170.0,31.2623,31.2623,31.2062,31.2142,26170.0
2018-05-31 11:10:00,38.95,38.97,38.9,38.93,57470.0,31.2142,31.2302,31.1741,31.1981,57470.0
2018-05-31 11:15:00,38.93,38.94,38.86,38.88,58651.0,31.1981,31.2062,31.1421,31.1581,58651.0
2018-05-31 11:20:00,38.87,38.89,38.84,38.86,94717.0,31.1501,31.1661,31.126,31.1421,94717.0
2018-05-31 11:25:00,38.86,38.94,38.85,38.94,33656.0,31.1421,31.2062,31.134,31.2062,33656.0
2018-05-31 11:30:00,38.93,38.98,38.91,38.98,32251.0,31.1981,31.2382,31.1821,31.2382,32251.0
2018-05-31 11:35:00,38.99,39.01,38.95,38.98,25197.0,31.2462,31.2623,31.2142,31.2382,25197.0
2018-05-31 11:40:00,38.98,39.06,38.97,39.05,42235.0,31.2382,31.3023,31.2302,31.2943,42235.0
2018-05-31 11:45:00,39.04,39.08,39.03,39.05,41907.0,31.2863,31.3184,31.2783,31.2943,41907.0
2018-05-31 11:50:00,39.05,39.07,39.02,39.02,21570.0,31.2943,31.3103,31.2703,31.2703,21570.0
2018-05-31 11:55:00,39.02,39.06,39.0,39.03,28415.0,31.2703,31.3023,31.2542,31.2783,28415.0
2018-05-31 12:00:00,39.02,39.1,39.01,39.09,33256.0,31.2703,31.3344,31.2623,31.3264,33256.0
2018-05-31 12:05:00,39.08,39.15,39.08,39.13,32836.0,31.3184,31.3745,31.3184,31.3584,32836.0
2018-05-31 12:10:00,39.12,39.13,39.08,39.08,20663.0,31.3504,31.3584,31.3184,31.3184,20663.0
2018-05-31 12:15:00,39.08,39.08,38.99,39.0,21678.0,31.3184,31.3184,31.2462,31.2542,21678.0
2018-05-31 12:20:00,39.0,39.01,38.94,38.95,14195.0,31.2542,31.2623,31.2062,31.2142,14195.0
2018-05-31 12:25:00,38.95,38.96,38.91,38.95,24662.0,31.2142,31.2222,31.1821,31.2142,24662.0
2018-05-31 12:30:00,38.96,38.97,38.92,38.95,17276.0,31.2222,31.2302,31.1901,31.2142,17276.0
2018-05-31 12:35:00,38.95,38.98,38.94,38.96,12211.0,31.2142,31.2382,31.2062,31.2222,12211.0
2018-05-31 12:40:00,38.96,38.99,38.95,38.98,11467.0,31.2222,31.2462,31.2142,31.2382,11467.0
2018-05-31 12:45:00,38.98,38.99,38.96,38.97,12715.0,31.2382,31.2462,31.2222,31.2302,12715.0
2018-05-31 12:50:00,38.97,38.97,38.96,38.97,3438.0,31.2302,31.2302,31.2222,31.2302,3438.0
2018-05-31 12:55:00,38.96,39.0,38.96,39.0,23432.0,31.2222,31.2542,31.2222,31.2542,23432.0
2018-05-31 13:00:00,39.0,39.0,38.95,38.95,18992.0,31.2542,31.2542,31.2142,31.2142,18992.0
2018-05-31 13:05:00,38.95,38.96,38.93,38.95,19601.0,31.2142,31.2222,31.1981,31.2142,19601.0
2018-05-31 13:10:00,38.95,38.97,38.93,38.96,34332.0,31.2142,31.2302,31.1981,31.2222,34332.0
2018-05-31 13:15:00,38.97,38.98,38.91,38.93,21845.0,31.2302,31.2382,31.1821,31.1981,21845.0
2018-05-31 13:20:00,38.93,38.96,38.92,38.93,17869.0,31.1981,31.2222,31.1901,31.1981,17869.0
2018-05-31 13:25:00,38.92,38.95,38.88,38.94,25546.0,31.1901,31.2142,31.1581,31.2062,25546.0
2018-05-31 13:30:00,38.94,38.96,38.92,38.93,119404.0,31.2062,31.2222,31.1901,31.1981,119404.0
2018-05-31 13:35:00,38.93,38.95,38.9,38.91,22230.0,31.1981,31.2142,31.1741,31.1821,22230.0
2018-05-31 13:40:00,38.91,38.93,38.9,38.93,18975.0,31.1821,31.1981,31.1741,31.1981,18975.0
2018-05-31 13:45:00,38.93,38.93,38.88,38.89,16632.0,31.1981,31.1981,31.1581,31.1661,16632.0
2018-05-31 13:50:00,38.89,38.89,38.83,38.84,29289.0,31.1661,31.1661,31.118,31.126,29289.0
2018-05-31 13:55:00,38.84,38.85,38.78,38.79,32811.0,31.126,31.134,31.0779,31.086,32811.0
2018-05-31 14:00:00,38.79,38.79,38.73,38.77,40942.0,31.086,31.086,31.0379,31.0699,40942.0
2018-05-31 14:05:00,38.77,38.78,38.74,38.75,20178.0,31.0699,31.0779,31.0459,31.0539,20178.0
2018-05-31 14:10:00,38.75,38.77,38.74,38.75,27462.0,31.0539,31.0699,31.0459,31.0539,27462.0
2018-05-31 14:15:00,38.75,38.81,38.75,38.8,34589.0,31.0539,31.102,31.0539,31.094,34589.0
2018-05-31 14:20:00,38.8,38.81,38.79,38.8,28976.0,31.094,31.102,31.086,31.094,28976.0
2018-05-31 14:25:00,38.8,38.81,38.78,38.78,65849.0,31.094,31.102,31.0779,31.0779,65849.0
2018-05-31 14:30:00,38.78,38.8,38.77,38.79,22977.0,31.0779,31.094,31.0699,31.086,22977.0
2018-05-31 14:35:00,38.79,38.79,38.77,38.77,37949.0,31.086,31.086,31.0699,31.0699,37949.0
2018-05-31 14:40:00,38.77,38.8,38.77,38.79,26224.0,31.0699,31.094,31.0699,31.086,26224.0
2018-05-31 14:45:00,38.79,38.79,38.76,38.79,68169.0,31.086,31.086,31.0619,31.086,68169.0
2018-05-31 14:50:00,38.79,38.84,38.78,38.83,69460.0,31.086,31.126,31.0779,31.118,69460.0
2018-05-31 14:55:00,38.83,38.86,38.82,38.86,42882.0,31.118,31.1421,31.11,31.1421,42882.0
2018-05-31 15:00:00,38.85,38.89,38.84,38.84,25979.0,31.134,31.1661,31.126,31.126,25979.0
2018-05-31 15:05:00,38.84,38.88,38.83,38.86,43549.0,31.126,31.1581,31.118,31.1421,43549.0
2018-05-31 15:10:00,38.86,38.87,38.8,38.82,62283.0,31.1421,31.1501,31.094,31.11,62283.0
2018-05-31 15:15:00,38.82,38.84,38.81,38.84,52598.0,31.11,31.126,31.102,31.126,52598.0
2018-05-31 15:20:00,38.84,38.84,38.81,38.82,55732.0,31.126,31.126,31.102,31.11,55732.0
2018-05-31 15:25:00,38.81,38.82,38.78,38.8,80923.0,31.102,31.11,31.0779,31.094,80923.0
2018-05-31 15:30:00,38.8,38.9,38.79,38.89,102116.0,31.094,31.1741,31.086,31.1661,102116.0
2018-05-31 15:35:00,38.89,38.9,38.86,38.88,99677.0,31.1661,31.1741,31.1421,31.1581,99677.0
2018-05-31 15:40:00,38.87,38.89,38.82,38.89,113352.0,31.1501,31.1661,31.11,31.1661,113352.0
2018-05-31 15:45:00,38.88,38.9,38.82,38.85,129141.0,31.1581,31.1741,31.11,31.134,129141.0
2018-05-31 15:50:00,38.85,38.89,38.82,38.89,164112.0,31.134,31.1661,31.11,31.1661,164112.0
2018-05-31 15:55:00,38.89,38.97,38.89,38.92,611778.0,31.1661,31.2302,31.1661,31.1901,611778.0
2018-06-01 09:30:00,38.89,38.89,38.44,38.58,150780.0,31.1661,31.1661,30.8055,30.9177,150780.0
2018-06-01 09:35:00,38.6,38.64,38.53,38.62,109302.0,30.9337,30.9657,30.8776,30.9497,109302.0
2018-06-01 09:40:00,38.62,38.74,38.62,38.69,61462.0,30.9497,31.0459,30.9497,31.0058,61462.0
2018-06-01 09:45:00,38.69,38.77,38.66,38.75,50043.0,31.0058,31.0699,30.9818,31.0539,50043.0
2018-06-01 09:50:00,38.75,38.87,38.75,38.86,82209.0,31.0539,31.1501,31.0539,31.1421,82209.0
2018-06-01 09:55:00,38.87,38.89,38.75,38.8,43342.0,31.1501,31.1661,31.0539,31.094,43342.0
2018-06-01 10:00:00,38.8,38.87,38.8,38.85,31589.0,31.094,31.1501,31.094,31.134,31589.0
2018-06-01 10:05:00,38.85,38.92,38.83,38.88,34140.0,31.134,31.1901,31.118,31.1581,34140.0
2018-06-01 10:10:00,38.88,38.9,38.84,38.9,23241.0,31.1581,31.1741,31.126,31.1741,23241.0
2018-06-01 10:15:00,38.9,38.9,38.81,38.81,56623.0,31.1741,31.1741,31.102,31.102,56623.0
2018-06-01 10:20:00,38.82,38.83,38.76,38.79,62228.0,31.11,31.118,31.0619,31.086,62228.0
2018-06-01 10:25:00,38.79,38.83,38.77,38.79,36737.0,31.086,31.118,31.0699,31.086,36737.0
2018-06-01 10:30:00,38.79,38.85,38.76,38.85,35999.0,31.086,31.134,31.0619,31.134,35999.0
2018-06-01 10:35:00,38.84,38.89,38.84,38.86,24539.0,31.126,31.1661,31.126,31.1421,24539.0
2018-06-01 10:40:00,38.86,38.93,38.85,38.89,33800.0,31.1421,31.1981,31.134,31.1661,33800.0
2018-06-01 10:45:00,38.89,38.93,38.87,38.88,18891.0,31.1661,31.1981,31.1501,31.1581,18891.0
2018-06-01 10:50:00,38.88,38.98,38.88,38.98,25097.0,31.1581,31.2382,31.1581,31.2382,25097.0
2018-06-01 10:55:00,38.98,39.04,38.96,39.0,42097.0,31.2382,31.2863,31.2222,31.2542,42097.0
2018-06-01 11:00:00,39.0,39.0,38.94,38.95,21038.0,31.2542,31.2542,31.2062,31.2142,21038.0
2018-06-01 11:05:00,38.95,39.02,38.93,39.0,30547.0,31.2142,31.2703,31.1981,31.2542,30547.0
2018-06-01 11:10:00,38.99,39.05,38.94,38.97,58668.0,31.2462,31.2943,31.2062,31.2302,58668.0
2018-06-01 11:15:00,38.96,39.0,38.95,38.95,24010.0,31.2222,31.2542,31.2142,31.2142,24010.0
2018-06-01 11:20:00,38.95,38.96,38.89,38.9,16926.0,31.2142,31.2222,31.1661,31.1741,16926.0
2018-06-01 11:25:00,38.89,38.89,38.86,38.89,17750.0,31.1661,31.1661,31.1421,31.1661,17750.0
2018-06-01 11:30:00,38.89,38.94,38.86,38.91,38866.0,31.1661,31.2062,31.1421,31.1821,38866.0
2018-06-01 11:35:00,38.91,38.92,38.81,38.83,34022.0,31.1821,31.1901,31.102,31.118,34022.0
2018-06-01 11:40:00,38.83,38.84,38.8,38.8,15100.0,31.118,31.126,31.094,31.094,15100.0
2018-06-01 11:45:00,38.8,38.83,38.77,38.78,26324.0,31.094,31.118,31.0699,31.0779,26324.0
2018-06-01 11:50:00,38.78,38.8,38.74,38.76,33156.0,31.0779,31.094,31.0459,31.0619,33156.0
2018-06-01 11:55:00,38.77,38.77,38.72,38.75,22600.0,31.0699,31.0699,31.0299,31.0539,22600.0
2018-06-01 12:00:00,38.75,38.8,38.74,38.78,22567.0,31.0539,31.094,31.0459,31.0779,22567.0
2018-06-01 12:05:00,38.78,38.84,38.76,38.84,22186.0,31.0779,31.126,31.0619,31.126,22186.0
2018-06-01 12:10:00,38.84,38.91,38.83,38.85,28376.0,31.126,31.1821,31.118,31.134,28376.0
2018-06-01 12:15:00,38.85,38.89,38.83,38.84,20041.0,31.134,31.1661,31.118,31.126,20041.0
2018-06-01 12:20:00,38.85,38.86,38.81,38.82,12266.0,31.134,31.1421,31.102,31.11,12266.0
2018-06-01 12:25:00,38.82,38.84,38.81,38.82,10566.0,31.11,31.126,31.102,31.11,10566.0
2018-06-01 12:30:00,38.81,38.82,38.79,38.81,19602.0,31.102,31.11,31.086,31.102,19602.0
2018-06-01 12:35:00,38.8,38.81,38.78,38.78,12668.0,31.094,31.102,31.0779,31.0779,12668.0
2018-06-01 12:40:00,38.77,38.78,38.76,38.77,19039.0,31.0699,31.0779,31.0619,31.0699,19039.0
2018-06-01 12:45:00,38.77,38.79,38.75,38.78,11173.0,31.0699,31.086,31.0539,31.0779,11173.0
2018-06-01 12:50:00,38.77,38.78,38.7,38.71,16397.0,31.0699,31.0779,31.0138,31.0218,16397.0
2018-06-01 12:55:00,38.72,38.78,38.71,38.77,31413.0,31.0299,31.0779,31.0218,31.0699,31413.0
2018-06-01 13:00:00,38.76,38.78,38.75,38.77,12957.0,31.0619,31.0779,31.0539,31.0699,12957.0
2018-06-01 13:05:00,38.77,38.77,38.73,38.74,31058.0,31.0699,31.0699,31.0379,31.0459,31058.0
2018-06-01 13:10:00,38.74,38.75,38.71,38.73,14273.0,31.0459,31.0539,31.0218,31.0379,14273.0
2018-06-01 13:15:00,38.74,38.82,38.72,38.82,34531.0,31.0459,31.11,31.0299,31.11,34531.0
2018-06-01 13:20:00,38.81,38.81,38.74,38.76,11534.0,31.102,31.102,31.0459,31.0619,11534.0
2018-06-01 13:25:00,38.76,38.76,38.74,38.75,15210.0,31.0619,31.0619,31.0459,31.0539,15210.0
2018-06-01 13:30:00,38.74,38.76,38.72,38.73,12935.0,31.0459,31.0619,31.0299,31.0379,12935.0
2018-06-01 13:35:00,38.72,38.73,38.71,38.72,18726.0,31.0299,31.0379,31.0218,31.0299,18726.0
2018-06-01 13:40:00,38.72,38.73,38.7,38.7,7532.0,31.0299,31.0379,31.0138,31.0138,7532.0
2018-06-01 13:45:00,38.71,38.74,38.67,38.74,43708.0,31.0218,31.0459,30.9898,31.0459,43708.0
2018-06-01 13:50:00,38.75,38.78,38.73,38.75,26103.0,31.0539,31.0779,31.0379,31.0539,26103.0
2018-06-01 13:55:00,38.75,38.76,38.71,38.73,25366.0,31.0539,31.0619,31.0218,31.0379,25366.0
2018-06-01 14:00:00,38.74,38.75,38.72,38.74,18525.0,31.0459,31.0539,31.0299,31.0459,18525.0
2018-06-01 14:05:00,38.74,38.82,38.73,38.81,49361.0,31.0459,31.11,31.0379,31.102,49361.0
2018-06-01 14:10:00,38.81,38.83,38.78,38.82,20040.0,31.102,31.118,31.0779,31.11,20040.0
2018-06-01 14:15:00,38.82,38.83,38.76,38.77,21268.0,31.11,31.118,31.0619,31.0699,21268.0
2018-06-01 14:20:00,38.76,38.79,38.72,38.73,27194.0,31.0619,31.086,31.0299,31.0379,27194.0
2018-06-01 14:25:00,38.73,38.78,38.73,38.77,23410.0,31.0379,31.0779,31.0379,31.0699,23410.0
2018-06-01 14:30:00,38.77,38.78,38.73,38.75,23461.0,31.0699,31.0779,31.0379,31.0539,23461.0
2018-06-01 14:35:00,38.74,38.77,38.73,38.75,21338.0,31.0459,31.0699,31.0379,31.0539,21338.0
2018-06-01 14:40:00,38.74,38.76,38.72,38.76,25985.0,31.0459,31.0619,31.0299,31.0619,25985.0
2018-06-01 14:45:00,38.76,38.76,38.71,38.73,21622.0,31.0619,31.0619,31.0218,31.0379,21622.0
2018-06-01 14:50:00,38.73,38.74,38.72,38.73,17802.0,31.0379,31.0459,31.0299,31.0379,17802.0
2018-06-01 14:55:00,38.72,38.74,38.72,38.73,27703.0,31.0299,31.0459,31.0299,31.0379,27703.0
2018-06-01 15:00:00,38.73,38.73,38.68,38.68,23502.0,31.0379,31.0379,30.9978,30.9978,23502.0
2018-06-01 15:05:00,38.69,38.7,38.68,38.69,23779.0,31.0058,31.0138,30.9978,31.0058,23779.0
2018-06-01 15:10:00,38.69,38.69,38.62,38.63,43474.0,31.0058,31.0058,30.9497,30.9577,43474.0
2018-06-01 15:15:00,38.63,38.65,38.61,38.62,31462.0,30.9577,30.9738,30.9417,30.9497,31462.0
2018-06-01 15:20:00,38.61,38.62,38.6,38.62,23943.0,30.9417,30.9497,30.9337,30.9497,23943.0
2018-06-01 15:25:00,38.62,38.64,38.6,38.64,28424.0,30.9497,30.9657,30.9337,30.9657,28424.0
2018-06-01 15:30:00,38.63,38.65,38.61,38.63,55916.0,30.9577,30.9738,30.9417,30.9577,55916.0
2018-06-01 15:35:00,38.62,38.63,38.59,38.61,64478.0,30.9497,30.9577,30.9257,30.9417,64478.0
2018-06-01 15:40:00,38.6,38.63,38.59,38.62,63509.0,30.9337,30.9577,30.9257,30.9497,63509.0
2018-06-01 15:45:00,38.62,38.63,38.57,38.58,85512.0,30.9497,30.9577,30.9096,30.9177,85512.0
2018-06-01 15:50:00,38.57,38.6,38.55,38.55,89150.0,30.9096,30.9337,30.8936,30.8936,89150.0
2018-06-01 15:55:00,38.55,38.63,38.51,38.63,367007.0,30.8936,30.9577,30.8616,30.9577,367007.0
2018-06-04 09:30:00,38.79,38.83,38.73,38.73,82085.0,31.086,31.118,31.0379,31.0379,82085.0
2018-06-04 09:35:00,38.71,38.72,38.64,38.68,27869.0,31.0218,31.0299,30.9657,30.9978,27869.0
2018-06-04 09:40:00,38.69,38.7,38.64,38.67,29702.0,31.0058,31.0138,30.9657,30.9898,29702.0
2018-06-04 09:45:00,38.68,38.68,38.62,38.66,49975.0,30.9978,30.9978,30.9497,30.9818,49975.0
2018-06-04 09:50:00,38.66,38.75,38.64,38.74,39619.0,30.9818,31.0539,30.9657,31.0459,39619.0
2018-06-04 09:55:00,38.74,38.78,38.68,38.68,18642.0,31.0459,31.0779,30.9978,30.9978,18642.0
2018-06-04 10:00:00,38.67,38.73,38.66,38.69,35786.0,30.9898,31.0379,30.9818,31.0058,35786.0
2018-06-04 10:05:00,38.67,38.68,38.64,38.67,45142.0,30.9898,30.9978,30.9657,30.9898,45142.0
2018-06-04 10:10:00,38.68,38.71,38.58,38.61,52218.0,30.9978,31.0218,30.9177,30.9417,52218.0
2018-06-04 10:15:00,38.62,38.65,38.55,38.65,64133.0,30.9497,30.9738,30.8936,30.9738,64133.0
2018-06-04 10:20:00,38.65,38.66,38.61,38.63,42917.0,30.9738,30.9818,30.9417,30.9577,42917.0
2018-06-04 10:25:00,38.64,38.69,38.63,38.66,19568.0,30.9657,31.0058,30.9577,30.9818,19568.0
2018-06-04 10:30:00,38.66,38.67,38.61,38.66,32090.0,30.9818,30.9898,30.9417,30.9818,32090.0
2018-06-04 10:35:00,38.66,38.69,38.63,38.65,24755.0,30.9818,31.0058,30.9577,30.9738,24755.0
2018-06-04 10:40:00,38.66,38.67,38.59,38.59,68612.0,30.9818,30.9898,30.9257,30.9257,68612.0
2018-06-04 10:45:00,38.59,38.66,38.59,38.65,46483.0,30.9257,30.9818,30.9257,30.9738,46483.0
2018-06-04 10:50:00,38.65,38.69,38.63,38.67,51264.0,30.9738,31.0058,30.9577,30.9898,51264.0
2018-06-04 10:55:00,38.66,38.66,38.62,38.63,42153.0,30.9818,30.9818,30.9497,30.9577,42153.0
2018-06-04 11:00:00,38.63,38.65,38.62,38.64,40993.0,30.9577,30.9738,30.9497,30.9657,40993.0
2018-06-04 11:05:00,38.64,38.64,38.6,38.64,38258.0,30.9657,30.9657,30.9337,30.9657,38258.0
2018-06-04 11:10:00,38.63,38.69,38.63,38.65,49463.0,30.9577,31.0058,30.9577,30.9738,49463.0
2018-06-04 11:15:00,38.65,38.67,38.63,38.66,16513.0,30.9738,30.9898,30.9577,30.9818,16513.0
2018-06-04 11:20:00,38.66,38.69,38.64,38.65,21360.0,30.9818,31.0058,30.9657,30.9738,21360.0
2018-06-04 11:25:00,38.65,38.66,38.63,38.66,33746.0,30.9738,30.9818,30.9577,30.9818,33746.0
2018-06-04 11:30:00,38.65,38.66,38.59,38.59,19645.0,30.9738,30.9818,30.9257,30.9257,19645.0
2018-06-04 11:35:00,38.59,38.6,38.55,38.57,11612.0,30.9257,30.9337,30.8936,30.9096,11612.0
2018-06-04 11:40:00,38.57,38.64,38.56,38.63,34959.0,30.9096,30.9657,30.9016,30.9577,34959.0
2018-06-04 11:45:00,38.64,38.66,38.63,38.65,12602.0,30.9657,30.9818,30.9577,30.9738,12602.0
2018-06-04 11:50:00,38.64,38.7,38.64,38.69,17098.0,30.9657,31.0138,30.9657,31.0058,17098.0
2018-06-04 11:55:00,38.69,38.7,38.67,38.68,6345.0,31.0058,31.0138,30.9898,30.9978,6345.0
2018-06-04 12:00:00,38.68,38.68,38.64,38.64,23009.0,30.9978,30.9978,30.9657,30.9657,23009.0
2018-06-04 12:05:00,38.64,38.65,38.6,38.61,9936.0,30.9657,30.9738,30.9337,30.9417,9936.0
2018-06-04 12:10:00,38.6,38.61,38.58,38.6,13998.0,30.9337,30.9417,30.9177,30.9337,13998.0
2018-06-04 12:15:00,38.59,38.61,38.58,38.59,19220.0,30.9257,30.9417,30.9177,30.9257,19220.0
2018-06-04 12:20:00,38.59,38.6,38.57,38.58,18179.0,30.9257,30.9337,30.9096,30.9177,18179.0
2018-06-04 12:25:00,38.58,38.59,38.56,38.56,10869.0,30.9177,30.9257,30.9016,30.9016,10869.0
2018-06-04 12:30:00,38.57,38.58,38.52,38.53,20942.0,30.9096,30.9177,30.8696,30.8776,20942.0
2018-06-04 12:35:00,38.53,38.58,38.52,38.58,18422.0,30.8776,30.9177,30.8696,30.9177,18422.0
2018-06-04 12:40:00,38.58,38.64,38.56,38.62,16625.0,30.9177,30.9657,30.9016,30.9497,16625.0
2018-06-04 12:45:00,38.62,38.63,38.6,38.61,10871.0,30.9497,30.9577,30.9337,30.9417,10871.0
2018-06-04 12:50:00,38.6,38.62,38.59,38.6,17100.0,30.9337,30.9497,30.9257,30.9337,17100.0
2018-06-04 12:55:00,38.61,38.61,38.58,38.6,7587.0,30.9417,30.9417,30.9177,30.9337,7587.0
2018-06-04 13:00:00,38.59,38.62,38.58,38.61,10255.0,30.9257,30.9497,30.9177,30.9417,10255.0
2018-06-04 13:05:00,38.62,38.62,38.6,38.6,5005.0,30.9497,30.9497,30.9337,30.9337,5005.0
2018-06-04 13:10:00,38.6,38.61,38.59,38.59,7073.0,30.9337,30.9417,30.9257,30.9257,7073.0
2018-06-04 13:15:00,38.6,38.6,38.57,38.58,16669.0,30.9337,30.9337,30.9096,30.9177,16669.0
2018-06-04 13:20:00,38.57,38.58,38.56,38.58,9891.0,30.9096,30.9177,30.9016,30.9177,9891.0
2018-06-04 13:25:00,38.58,38.61,38.57,38.6,18682.0,30.9177,30.9417,30.9096,30.9337,18682.0
2018-06-04 13:30:00,38.6,38.6,38.54,38.55,29148.0,30.9337,30.9337,30.8856,30.8936,29148.0
2018-06-04 13:35:00,38.54,38.55,38.53,38.54,15937.0,30.8856,30.8936,30.8776,30.8856,15937.0
2018-06-04 13:40:00,38.55,38.55,38.52,38.52,9548.0,30.8936,30.8936,30.8696,30.8696,9548.0
2018-06-04 13:45:00,38.52,38.54,38.48,38.48,57321.0,30.8696,30.8856,30.8375,30.8375,57321.0
2018-06-04 13:50:00,38.48,38.48,38.45,38.47,21941.0,30.8375,30.8375,30.8135,30.8295,21941.0
2018-06-04 13:55:00,38.46,38.49,38.44,38.45,25403.0,30.8215,30.8455,30.8055,30.8135,25403.0
2018-06-04 14:00:00,38.45,38.46,38.43,38.45,13301.0,30.8135,30.8215,30.7975,30.8135,13301.0
2018-06-04 14:05:00,38.45,38.45,38.44,38.44,10785.0,30.8135,30.8135,30.8055,30.8055,10785.0
2018-06-04 14:10:00,38.45,38.45,38.42,38.44,21174.0,30.8135,30.8135,30.7894,30.8055,21174.0
2018-06-04 14:15:00,38.43,38.44,38.42,38.42,9745.0,30.7975,30.8055,30.7894,30.7894,9745.0
2018-06-04 14:20:00,38.42,38.42,38.36,38.38,68136.0,30.7894,30.7894,30.7414,30.7574,68136.0
2018-06-04 14:25:00,38.38,38.38,38.33,38.34,58231.0,30.7574,30.7574,30.7173,30.7253,58231.0
2018-06-04 14:30:00,38.34,38.34,38.29,38.33,19503.0,30.7253,30.7253,30.6853,30.7173,19503.0
2018-06-04 14:35:00,38.33,38.37,38.32,38.33,24165.0,30.7173,30.7494,30.7093,30.7173,24165.0
2018-06-04 14:40:00,38.33,38.36,38.32,38.34,21408.0,30.7173,30.7414,30.7093,30.7253,21408.0
2018-06-04 14:45:00,38.34,38.35,38.31,38.34,21791.0,30.7253,30.7333,30.7013,30.7253,21791.0
2018-06-04 14:50:00,38.34,38.35,38.31,38.33,18730.0,30.7253,30.7333,30.7013,30.7173,18730.0
2018-06-04 14:55:00,38.32,38.36,38.32,38.35,18353.0,30.7093,30.7414,30.7093,30.7333,18353.0
2018-06-04 15:00:00,38.35,38.36,38.32,38.32,52021.0,30.7333,30.7414,30.7093,30.7093,52021.0
2018-06-04 15:05:00,38.33,38.35,38.31,38.34,18531.0,30.7173,30.7333,30.7013,30.7253,18531.0
2018-06-04 15:10:00,38.35,38.37,38.34,38.37,25111.0,30.7333,30.7494,30.7253,30.7494,25111.0
2018-06-04 15:15:00,38.37,38.39,38.35,38.36,51590.0,30.7494,30.7654,30.7333,30.7414,51590.0
2018-06-04 15:20:00,38.37,38.39,38.32,38.34,52243.0,30.7494,30.7654,30.7093,30.7253,52243.0
2018-06-04 15:25:00,38.34,38.36,38.32,38.34,23605.0,30.7253,30.7414,30.7093,30.7253,23605.0
2018-06-04 15:30:00,38.34,38.36,38.29,38.32,44801.0,30.7253,30.7414,30.6853,30.7093,44801.0
2018-06-04 15:35:00,38.33,38.34,38.24,38.26,114711.0,30.7173,30.7253,30.6452,30.6612,114711.0
2018-06-04 15:40:00,38.27,38.27,38.21,38.23,93035.0,30.6692,30.6692,30.6211,30.6372,93035.0
2018-06-04 15:45:00,38.23,38.24,38.15,38.19,133462.0,30.6372,30.6452,30.5731,30.6051,133462.0
2018-06-04 15:50:00,38.19,38.21,38.17,38.19,103981.0,30.6051,30.6211,30.5891,30.6051,103981.0
2018-06-04 15:55:00,38.19,38.26,38.18,38.24,297066.0,30.6051,30.6612,30.5971,30.6452,297066.0
2018-06-05 09:30:00,38.32,38.41,38.26,38.38,43182.0,30.7093,30.7814,30.6612,30.7574,43182.0
2018-06-05 09:35:00,38.37,38.49,38.35,38.42,23667.0,30.7494,30.8455,30.7333,30.7894,23667.0
2018-06-05 09:40:00,38.43,38.54,38.42,38.53,13940.0,30.7975,30.8856,30.7894,30.8776,13940.0
2018-06-05 09:45:00,38.53,38.53,38.41,38.45,29794.0,30.8776,30.8776,30.7814,30.8135,29794.0
2018-06-05 09:50:00,38.46,38.53,38.43,38.43,42078.0,30.8215,30.8776,30.7975,30.7975,42078.0
2018-06-05 09:55:00,38.43,38.48,38.41,38.47,22490.0,30.7975,30.8375,30.7814,30.8295,22490.0
2018-06-05 10:00:00,38.46,38.47,38.38,38.4,17680.0,30.8215,30.8295,30.7574,30.7734,17680.0
2018-06-05 10:05:00,38.39,38.41,38.34,38.39,20557.0,30.7654,30.7814,30.7253,30.7654,20557.0
2018-06-05 10:10:00,38.39,38.45,38.35,38.43,32738.0,30.7654,30.8135,30.7333,30.7975,32738.0
2018-06-05 10:15:00,38.43,38.44,38.38,38.43,24880.0,30.7975,30.8055,30.7574,30.7975,24880.0
2018-06-05 10:20:00,38.43,38.48,38.4,38.48,29567.0,30.7975,30.8375,30.7734,30.8375,29567.0
2018-06-05 10:25:00,38.48,38.52,38.47,38.51,28404.0,30.8375,30.8696,30.8295,30.8616,28404.0
2018-06-05 10:30:00,38.51,38.56,38.49,38.55,50071.0,30.8616,30.9016,30.8455,30.8936,50071.0
2018-06-05 10:35:00,38.55,38.65,38.53,38.57,98039.0,30.8936,30.9738,30.8776,30.9096,98039.0
2018-06-05 10:40:00,38.57,38.61,38.54,38.61,40040.0,30.9096,30.9417,30.8856,30.9417,40040.0
2018-06-05 10:45:00,38.62,38.62,38.57,38.58,34290.0,30.9497,30.9497,30.9096,30.9177,34290.0
2018-06-05 10:50:00,38.59,38.64,38.58,38.63,22460.0,30.9257,30.9657,30.9177,30.9577,22460.0
2018-06-05 10:55:00,38.63,38.64,38.59,38.61,25567.0,30.9577,30.9657,30.9257,30.9417,25567.0
2018-06-05 11:00:00,38.61,38.61,38.56,38.6,44813.0,30.9417,30.9417,30.9016,30.9337,44813.0
2018-06-05 11:05:00,38.61,38.66,38.6,38.63,22479.0,30.9417,30.9818,30.9337,30.9577,22479.0
2018-06-05 11:10:00,38.63,38.68,38.62,38.68,26307.0,30.9577,30.9978,30.9497,30.9978,26307.0
2018-06-05 11:15:00,38.68,38.69,38.65,38.69,25071.0,30.9978,31.0058,30.9738,31.0058,25071.0
2018-06-05 11:20:00,38.69,38.71,38.65,38.66,18608.0,31.0058,31.0218,30.9738,30.9818,18608.0
2018-06-05 11:25:00,38.66,38.66,38.62,38.65,17912.0,30.9818,30.9818,30.9497,30.9738,17912.0
2018-06-05 11:30:00,38.65,38.74,38.64,38.71,48243.0,30.9738,31.0459,30.9657,31.0218,48243.0
2018-06-05 11:35:00,38.72,38.74,38.67,38.68,38651.0,31.0299,31.0459,30.9898,30.9978,38651.0
2018-06-05 11:40:00,38.68,38.75,38.67,38.73,23367.0,30.9978,31.0539,30.9898,31.0379,23367.0
2018-06-05 11:45:00,38.73,38.74,38.67,38.69,23095.0,31.0379,31.0459,30.9898,31.0058,23095.0
2018-06-05 11:50:00,38.69,38.71,38.64,38.65,12422.0,31.0058,31.0218,30.9657,30.9738,12422.0
2018-06-05 11:55:00,38.64,38.7,38.64,38.7,14021.0,30.9657,31.0138,30.9657,31.0138,14021.0
2018-06-05 12:00:00,38.69,38.73,38.69,38.72,18433.0,31.0058,31.0379,31.0058,31.0299,18433.0
2018-06-05 12:05:00,38.72,38.73,38.68,38.69,11544.0,31.0299,31.0379,30.9978,31.0058,11544.0
2018-06-05 12:10:00,38.69,38.69,38.66,38.67,7803.0,31.0058,31.0058,30.9818,30.9898,7803.0
2018-06-05 12:15:00,38.68,38.68,38.66,38.67,7312.0,30.9978,30.9978,30.9818,30.9898,7312.0
2018-06-05 12:20:00,38.67,38.74,38.66,38.73,55961.0,30.9898,31.0459,30.9818,31.0379,55961.0
2018-06-05 12:25:00,38.73,38.8,38.72,38.8,51496.0,31.0379,31.094,31.0299,31.094,51496.0
2018-06-05 12:30:00,38.79,38.82,38.79,38.8,52788.0,31.086,31.11,31.086,31.094,52788.0
2018-06-05 12:35:00,38.81,38.83,38.75,38.77,30311.0,31.102,31.118,31.0539,31.0699,30311.0
2018-06-05 12:40:00,38.77,38.81,38.75,38.81,81325.0,31.0699,31.102,31.0539,31.102,81325.0
2018-06-05 12:45:00,38.81,38.81,38.76,38.79,27853.0,31.102,31.102,31.0619,31.086,27853.0
2018-06-05 12:50:00,38.79,38.8,38.78,38.79,5638.0,31.086,31.094,31.0779,31.086,5638.0
2018-06-05 12:55:00,38.79,38.83,38.79,38.82,27054.0,31.086,31.118,31.086,31.11,27054.0
2018-06-05 13:00:00,38.82,38.82,38.8,38.8,19014.0,31.11,31.11,31.094,31.094,19014.0
2018-06-05 13:05:00,38.8,38.84,38.8,38.83,15677.0,31.094,31.126,31.094,31.118,15677.0
2018-06-05 13:10:00,38.83,38.85,38.82,38.84,9759.0,31.118,31.134,31.11,31.126,9759.0
2018-06-05 13:15:00,38.84,38.85,38.76,38.77,24788.0,31.126,31.134,31.0619,31.0699,24788.0
2018-06-05 13:20:00,38.77,38.77,38.75,38.77,13305.0,31.0699,31.0699,31.0539,31.0699,13305.0
2018-06-05 13:25:00,38.77,38.8,38.76,38.79,9722.0,31.0699,31.094,31.0619,31.086,9722.0
2018-06-05 13:30:00,38.79,38.79,38.75,38.77,4987.0,31.086,31.086,31.0539,31.0699,4987.0
2018-06-05 13:35:00,38.77,38.78,38.74,38.75,11012.0,31.0699,31.0779,31.0459,31.0539,11012.0
2018-06-05 13:40:00,38.76,38.77,38.71,38.75,30440.0,31.0619,31.0699,31.0218,31.0539,30440.0
2018-06-05 13:45:00,38.75,38.75,38.72,38.75,14700.0,31.0539,31.0539,31.0299,31.0539,14700.0
2018-06-05 13:50:00,38.75,38.75,38.66,38.68,9559.0,31.0539,31.0539,30.9818,30.9978,9559.0
2018-06-05 13:55:00,38.68,38.76,38.67,38.75,15032.0,30.9978,31.0619,30.9898,31.0539,15032.0
2018-06-05 14:00:00,38.75,38.75,38.69,38.7,3900.0,31.0539,31.0539,31.0058,31.0138,3900.0
2018-06-05 14:05:00,38.71,38.71,38.63,38.63,29157.0,31.0218,31.0218,30.9577,30.9577,29157.0
2018-06-05 14:10:00,38.63,38.64,38.59,38.6,16391.0,30.9577,30.9657,30.9257,30.9337,16391.0
2018-06-05 14:15:00,38.6,38.61,38.56,38.58,11676.0,30.9337,30.9417,30.9016,30.9177,11676.0
2018-06-05 14:20:00,38.57,38.59,38.55,38.56,21131.0,30.9096,30.9257,30.8936,30.9016,21131.0
2018-06-05 14:25:00,38.57,38.58,38.55,38.57,10399.0,30.9096,30.9177,30.8936,30.9096,10399.0
2018-06-05 14:30:00,38.56,38.6,38.56,38.57,14020.0,30.9016,30.9337,30.9016,30.9096,14020.0
2018-06-05 14:35:00,38.57,38.57,38.55,38.56,8965.0,30.9096,30.9096,30.8936,30.9016,8965.0
2018-06-05 14:40:00,38.55,38.56,38.52,38.52,6236.0,30.8936,30.9016,30.8696,30.8696,6236.0
2018-06-05 14:45:00,38.52,38.55,38.49,38.52,38983.0,30.8696,30.8936,30.8455,30.8696,38983.0
2018-06-05 14:50:00,38.52,38.53,38.5,38.51,8174.0,30.8696,30.8776,30.8536,30.8616,8174.0
2018-06-05 14:55:00,38.51,38.56,38.51,38.55,41319.0,30.8616,30.9016,30.8616,30.8936,41319.0
2018-06-05 15:00:00,38.55,38.56,38.53,38.54,11591.0,30.8936,30.9016,30.8776,30.8856,11591.0
2018-06-05 15:05:00,38.54,38.56,38.53,38.55,12508.0,30.8856,30.9016,30.8776,30.8936,12508.0
2018-06-05 15:10:00,38.55,38.57,38.54,38.55,16842.0,30.8936,30.9096,30.8856,30.8936,16842.0
2018-06-05 15:15:00,38.54,38.55,38.5,38.52,14811.0,30.8856,30.8936,30.8536,30.8696,14811.0
2018-06-05 15:20:00,38.52,38.53,38.47,38.51,52552.0,30.8696,30.8776,30.8295,30.8616,52552.0
2018-06-05 15:25:00,38.51,38.54,38.49,38.49,25993.0,30.8616,30.8856,30.8455,30.8455,25993.0
2018-06-05 15:30:00,38.5,38.52,38.48,38.48,30384.0,30.8536,30.8696,30.8375,30.8375,30384.0
2018-06-05 15:35:00,38.48,38.5,38.47,38.5,29979.0,30.8375,30.8536,30.8295,30.8536,29979.0
2018-06-05 15:40:00,38.49,38.52,38.49,38.5,54203.0,30.8455,30.8696,30.8455,30.8536,54203.0
2018-06-05 15:45:00,38.5,38.52,38.49,38.5,93429.0,30.8536,30.8696,30.8455,30.8536,93429.0
2018-06-05 15:50:00,38.5,38.51,38.48,38.48,76638.0,30.8536,30.8616,30.8375,30.8375,76638.0
2018-06-05 15:55:00,38.49,38.57,38.48,38.55,230919.0,30.8455,30.9096,30.8375,30.8936,230919.0
2018-06-06 09:30:00,38.48,38.66,38.46,38.55,67678.0,30.9492,31.094,30.9331,31.0055,67678.0
2018-06-06 09:35:00,38.55,38.69,38.52,38.66,92121.0,31.0055,31.1181,30.9814,31.094,92121.0
2018-06-06 09:40:00,38.66,38.67,38.45,38.45,38649.0,31.094,31.102,30.9251,30.9251,38649.0
2018-06-06 09:45:00,38.45,38.5,38.42,38.45,32685.0,30.9251,30.9653,30.9009,30.9251,32685.0
2018-06-06 09:50:00,38.45,38.52,38.44,38.45,54395.0,30.9251,30.9814,30.917,30.9251,54395.0
2018-06-06 09:55:00,38.46,38.47,38.38,38.39,41650.0,30.9331,30.9412,30.8688,30.8768,41650.0
2018-06-06 10:00:00,38.38,38.39,38.28,38.3,65106.0,30.8688,30.8768,30.7883,30.8044,65106.0
2018-06-06 10:05:00,38.3,38.36,38.29,38.34,44959.0,30.8044,30.8527,30.7964,30.8366,44959.0
2018-06-06 10:10:00,38.35,38.39,38.32,38.33,26125.0,30.8446,30.8768,30.8205,30.8286,26125.0
2018-06-06 10:15:00,38.33,38.33,38.28,38.28,15908.0,30.8286,30.8286,30.7883,30.7883,15908.0
2018-06-06 10:20:00,38.28,38.34,38.27,38.32,54544.0,30.7883,30.8366,30.7803,30.8205,54544.0
2018-06-06 10:25:00,38.31,38.37,38.29,38.37,39263.0,30.8125,30.8607,30.7964,30.8607,39263.0
2018-06-06 10:30:00,38.36,38.37,38.3,38.3,56579.0,30.8527,30.8607,30.8044,30.8044,56579.0
2018-06-06 10:35:00,38.3,38.36,38.3,38.31,44019.0,30.8044,30.8527,30.8044,30.8125,44019.0
2018-06-06 10:40:00,38.32,38.36,38.3,38.3,41499.0,30.8205,30.8527,30.8044,30.8044,41499.0
2018-06-06 10:45:00,38.3,38.32,38.29,38.3,45903.0,30.8044,30.8205,30.7964,30.8044,45903.0
2018-06-06 10:50:00,38.3,38.31,38.27,38.3,72664.0,30.8044,30.8125,30.7803,30.8044,72664.0
2018-06-06 10:55:00,38.31,38.35,38.29,38.33,42045.0,30.8125,30.8446,30.7964,30.8286,42045.0
2018-06-06 11:00:00,38.33,38.43,38.33,38.43,38164.0,30.8286,30.909,30.8286,30.909,38164.0
2018-06-06 11:05:00,38.43,38.43,38.38,38.41,22780.0,30.909,30.909,30.8688,30.8929,22780.0
2018-06-06 11:10:00,38.41,38.41,38.37,38.38,35580.0,30.8929,30.8929,30.8607,30.8688,35580.0
2018-06-06 11:15:00,38.37,38.37,38.31,38.34,40149.0,30.8607,30.8607,30.8125,30.8366,40149.0
2018-06-06 11:20:00,38.34,38.4,38.33,38.37,42505.0,30.8366,30.8849,30.8286,30.8607,42505.0
2018-06-06 11:25:00,38.37,38.37,38.32,38.34,15888.0,30.8607,30.8607,30.8205,30.8366,15888.0
2018-06-06 11:30:00,38.35,38.35,38.32,38.34,30059.0,30.8446,30.8446,30.8205,30.8366,30059.0
2018-06-06 11:35:00,38.35,38.39,38.31,38.39,50828.0,30.8446,30.8768,30.8125,30.8768,50828.0
2018-06-06 11:40:00,38.38,38.38,38.35,38.36,24788.0,30.8688,30.8688,30.8446,30.8527,24788.0
2018-06-06 11:45:00,38.36,38.37,38.32,38.35,24783.0,30.8527,30.8607,30.8205,30.8446,24783.0
2018-06-06 11:50:00,38.36,38.41,38.36,38.36,19298.0,30.8527,30.8929,30.8527,30.8527,19298.0
2018-06-06 11:55:00,38.36,38.41,38.36,38.4,14102.0,30.8527,30.8929,30.8527,30.8849,14102.0
2018-06-06 12:00:00,38.41,38.41,38.33,38.33,18740.0,30.8929,30.8929,30.8286,30.8286,18740.0
2018-06-06 12:05:00,38.34,38.34,38.31,38.32,48574.0,30.8366,30.8366,30.8125,30.8205,48574.0
2018-06-06 12:10:00,38.32,38.35,38.31,38.34,21348.0,30.8205,30.8446,30.8125,30.8366,21348.0
2018-06-06 12:15:00,38.34,38.35,38.31,38.32,20748.0,30.8366,30.8446,30.8125,30.8205,20748.0
2018-06-06 12:20:00,38.32,38.33,38.31,38.32,33252.0,30.8205,30.8286,30.8125,30.8205,33252.0
2018-06-06 12:25:00,38.31,38.34,38.31,38.32,25441.0,30.8125,30.8366,30.8125,30.8205,25441.0
2018-06-06 12:30:00,38.32,38.33,38.31,38.32,21880.0,30.8205,30.8286,30.8125,30.8205,21880.0
2018-06-06 12:35:00,38.32,38.34,38.31,38.32,25349.0,30.8205,30.8366,30.8125,30.8205,25349.0
2018-06-06 12:40:00,38.32,38.33,38.31,38.32,14892.0,30.8205,30.8286,30.8125,30.8205,14892.0
2018-06-06 12:45:00,38.32,38.33,38.31,38.32,17596.0,30.8205,30.8286,30.8125,30.8205,17596.0
2018-06-06 12:50:00,38.32,38.33,38.31,38.32,18018.0,30.8205,30.8286,30.8125,30.8205,18018.0
2018-06-06 12:55:00,38.32,38.33,38.31,38.33,35579.0,30.8205,30.8286,30.8125,30.8286,35579.0
2018-06-06 13:00:00,38.33,38.34,38.31,38.32,21348.0,30.8286,30.8366,30.8125,30.8205,21348.0
2018-06-06 13:05:00,38.32,38.33,38.31,38.32,16712.0,30.8205,30.8286,30.8125,30.8205,16712.0
2018-06-06 13:10:00,38.32,38.34,38.3,38.32,27134.0,30.8205,30.8366,30.8044,30.8205,27134.0
2018-06-06 13:15:00,38.32,38.35,38.31,38.32,36069.0,30.8205,30.8446,30.8125,30.8205,36069.0
2018-06-06 13:20:00,38.32,38.32,38.28,38.29,24487.0,30.8205,30.8205,30.7883,30.7964,24487.0
2018-06-06 13:25:00,38.29,38.32,38.28,38.3,10020.0,30.7964,30.8205,30.7883,30.8044,10020.0
2018-06-06 13:30:00,38.3,38.31,38.29,38.3,13668.0,30.8044,30.8125,30.7964,30.8044,13668.0
2018-06-06 13:35:00,38.29,38.3,38.27,38.3,16747.0,30.7964,30.8044,30.7803,30.8044,16747.0
2018-06-06 13:40:00,38.3,38.3,38.27,38.28,17335.0,30.8044,30.8044,30.7803,30.7883,17335.0
2018-06-06 13:45:00,38.28,38.3,38.26,38.27,15286.0,30.7883,30.8044,30.7723,30.7803,15286.0
2018-06-06 13:50:00,38.26,38.28,38.26,38.27,13886.0,30.7723,30.7883,30.7723,30.7803,13886.0
2018-06-06 13:55:00,38.28,38.28,38.2,38.22,35373.0,30.7883,30.7883,30.724,30.7401,35373.0
2018-06-06 14:00:00,38.21,38.23,38.19,38.23,18059.0,30.732,30.7481,30.716,30.7481,18059.0
2018-06-06 14:05:00,38.23,38.25,38.21,38.23,21657.0,30.7481,30.7642,30.732,30.7481,21657.0
2018-06-06 14:10:00,38.23,38.27,38.23,38.25,17169.0,30.7481,30.7803,30.7481,30.7642,17169.0
2018-06-06 14:15:00,38.26,38.31,38.25,38.28,18843.0,30.7723,30.8125,30.7642,30.7883,18843.0
2018-06-06 14:20:00,38.28,38.3,38.28,38.29,16731.0,30.7883,30.8044,30.7883,30.7964,16731.0
2018-06-06 14:25:00,38.29,38.31,38.29,38.3,18370.0,30.7964,30.8125,30.7964,30.8044,18370.0
2018-06-06 14:30:00,38.3,38.31,38.29,38.3,19193.0,30.8044,30.8125,30.7964,30.8044,19193.0
2018-06-06 14:35:00,38.29,38.35,38.29,38.34,24606.0,30.7964,30.8446,30.7964,30.8366,24606.0
2018-06-06 14:40:00,38.34,38.37,38.34,38.37,30577.0,30.8366,30.8607,30.8366,30.8607,30577.0
2018-06-06 14:45:00,38.36,38.4,38.36,38.39,17096.0,30.8527,30.8849,30.8527,30.8768,17096.0
2018-06-06 14:50:00,38.39,38.39,38.37,38.39,18732.0,30.8768,30.8768,30.8607,30.8768,18732.0
2018-06-06 14:55:00,38.39,38.44,38.38,38.4,30327.0,30.8768,30.917,30.8688,30.8849,30327.0
2018-06-06 15:00:00,38.39,38.4,38.38,38.38,15693.0,30.8768,30.8849,30.8688,30.8688,15693.0
2018-06-06 15:05:00,38.39,38.4,38.38,38.4,16387.0,30.8768,30.8849,30.8688,30.8849,16387.0
2018-06-06 15:10:00,38.4,38.4,38.38,38.39,33744.0,30.8849,30.8849,30.8688,30.8768,33744.0
2018-06-06 15:15:00,38.39,38.39,38.37,38.39,24599.0,30.8768,30.8768,30.8607,30.8768,24599.0
2018-06-06 15:20:00,38.39,38.47,38.37,38.47,86767.0,30.8768,30.9412,30.8607,30.9412,86767.0
2018-06-06 15:25:00,38.47,38.48,38.43,38.43,49297.0,30.9412,30.9492,30.909,30.909,49297.0
2018-06-06 15:30:00,38.44,38.45,38.42,38.44,42992.0,30.917,30.9251,30.9009,30.917,42992.0
2018-06-06 15:35:00,38.44,38.46,38.43,38.45,55386.0,30.917,30.9331,30.909,30.9251,55386.0
2018-06-06 15:40:00,38.45,38.49,38.45,38.48,72992.0,30.9251,30.9572,30.9251,30.9492,72992.0
2018-06-06 15:45:00,38.49,38.5,38.45,38.49,84271.0,30.9572,30.9653,30.9251,30.9572,84271.0
2018-06-06 15:50:00,38.48,38.49,38.42,38.42,65927.0,30.9492,30.9572,30.9009,30.9009,65927.0
2018-06-06 15:55:00,38.43,38.69,38.42,38.65,847512.0,30.909,31.1181,30.9009,31.0859,847512.0
2018-06-07 09:30:00,38.8,38.87,38.76,38.79,63907.0,31.2066,31.2629,31.1744,31.1985,63907.0
2018-06-07 09:35:00,38.76,38.92,38.76,38.82,54753.0,31.1744,31.3031,31.1744,31.2227,54753.0
2018-06-07 09:40:00,38.82,38.82,38.73,38.8,36116.0,31.2227,31.2227,31.1503,31.2066,36116.0
2018-06-07 09:45:00,38.79,38.81,38.7,38.72,44297.0,31.1985,31.2146,31.1261,31.1422,44297.0
2018-06-07 09:50:00,38.73,38.79,38.69,38.74,32084.0,31.1503,31.1985,31.1181,31.1583,32084.0
2018-06-07 09:55:00,38.75,38.81,38.7,38.76,22961.0,31.1664,31.2146,31.1261,31.1744,22961.0
2018-06-07 10:00:00,38.76,38.79,38.75,38.76,21653.0,31.1744,31.1985,31.1664,31.1744,21653.0
2018-06-07 10:05:00,38.77,38.79,38.74,38.77,38285.0,31.1824,31.1985,31.1583,31.1824,38285.0
2018-06-07 10:10:00,38.77,38.84,38.77,38.8,23288.0,31.1824,31.2387,31.1824,31.2066,23288.0
2018-06-07 10:15:00,38.81,38.86,38.8,38.86,17721.0,31.2146,31.2548,31.2066,31.2548,17721.0
2018-06-07 10:20:00,38.86,38.86,38.81,38.81,22549.0,31.2548,31.2548,31.2146,31.2146,22549.0
2018-06-07 10:25:00,38.81,38.83,38.78,38.78,18255.0,31.2146,31.2307,31.1905,31.1905,18255.0
2018-06-07 10:30:00,38.79,38.81,38.75,38.76,19568.0,31.1985,31.2146,31.1664,31.1744,19568.0
2018-06-07 10:35:00,38.77,38.77,38.74,38.76,17753.0,31.1824,31.1824,31.1583,31.1744,17753.0
2018-06-07 10:40:00,38.77,38.77,38.7,38.72,29914.0,31.1824,31.1824,31.1261,31.1422,29914.0
2018-06-07 10:45:00,38.72,38.75,38.7,38.73,37282.0,31.1422,31.1664,31.1261,31.1503,37282.0
2018-06-07 10:50:00,38.73,38.73,38.67,38.67,17811.0,31.1503,31.1503,31.102,31.102,17811.0
2018-06-07 10:55:00,38.68,38.72,38.67,38.69,33345.0,31.1101,31.1422,31.102,31.1181,33345.0
2018-06-07 11:00:00,38.7,38.77,38.64,38.76,87699.0,31.1261,31.1824,31.0779,31.1744,87699.0
2018-06-07 11:05:00,38.77,38.78,38.74,38.75,27631.0,31.1824,31.1905,31.1583,31.1664,27631.0
2018-06-07 11:10:00,38.75,38.75,38.7,38.72,34801.0,31.1664,31.1664,31.1261,31.1422,34801.0
2018-06-07 11:15:00,38.72,38.74,38.69,38.69,19422.0,31.1422,31.1583,31.1181,31.1181,19422.0
2018-06-07 11:20:00,38.7,38.7,38.64,38.64,17005.0,31.1261,31.1261,31.0779,31.0779,17005.0
2018-06-07 11:25:00,38.64,38.67,38.63,38.66,20934.0,31.0779,31.102,31.0698,31.094,20934.0
2018-06-07 11:30:00,38.66,38.73,38.66,38.73,85602.0,31.094,31.1503,31.094,31.1503,85602.0
2018-06-07 11:35:00,38.73,38.73,38.67,38.67,19317.0,31.1503,31.1503,31.102,31.102,19317.0
2018-06-07 11:40:00,38.68,38.69,38.61,38.61,14857.0,31.1101,31.1181,31.0538,31.0538,14857.0
2018-06-07 11:45:00,38.61,38.61,38.54,38.54,27236.0,31.0538,31.0538,30.9975,30.9975,27236.0
2018-06-07 11:50:00,38.53,38.66,38.53,38.62,49377.0,30.9894,31.094,30.9894,31.0618,49377.0
2018-06-07 11:55:00,38.62,38.73,38.61,38.73,57085.0,31.0618,31.1503,31.0538,31.1503,57085.0
2018-06-07 12:00:00,38.73,38.76,38.68,38.74,37356.0,31.1503,31.1744,31.1101,31.1583,37356.0
2018-06-07 12:05:00,38.74,38.74,38.69,38.71,27104.0,31.1583,31.1583,31.1181,31.1342,27104.0
2018-06-07 12:10:00,38.71,38.74,38.7,38.71,22890.0,31.1342,31.1583,31.1261,31.1342,22890.0
2018-06-07 12:15:00,38.7,38.71,38.69,38.7,12969.0,31.1261,31.1342,31.1181,31.1261,12969.0
2018-06-07 12:20:00,38.69,38.72,38.69,38.7,36661.0,31.1181,31.1422,31.1181,31.1261,36661.0
2018-06-07 12:25:00,38.7,38.72,38.69,38.7,23200.0,31.1261,31.1422,31.1181,31.1261,23200.0
2018-06-07 12:30:00,38.7,38.7,38.59,38.6,20883.0,31.1261,31.1261,31.0377,31.0457,20883.0
2018-06-07 12:35:00,38.6,38.64,38.59,38.6,24913.0,31.0457,31.0779,31.0377,31.0457,24913.0
2018-06-07 12:40:00,38.61,38.62,38.59,38.6,11933.0,31.0538,31.0618,31.0377,31.0457,11933.0
2018-06-07 12:45:00,38.61,38.64,38.59,38.61,19673.0,31.0538,31.0779,31.0377,31.0538,19673.0
2018-06-07 12:50:00,38.61,38.61,38.56,38.57,15107.0,31.0538,31.0538,31.0135,31.0216,15107.0
2018-06-07 12:55:00,38.56,38.57,38.54,38.55,26264.0,31.0135,31.0216,30.9975,31.0055,26264.0
2018-06-07 13:00:00,38.54,38.58,38.5,38.56,21780.0,30.9975,31.0296,30.9653,31.0135,21780.0
2018-06-07 13:05:00,38.56,38.57,38.54,38.56,16485.0,31.0135,31.0216,30.9975,31.0135,16485.0
2018-06-07 13:10:00,38.56,38.59,38.55,38.55,24414.0,31.0135,31.0377,31.0055,31.0055,24414.0
2018-06-07 13:15:00,38.55,38.57,38.51,38.56,21029.0,31.0055,31.0216,30.9733,31.0135,21029.0
2018-06-07 13:20:00,38.57,38.57,38.54,38.55,12836.0,31.0216,31.0216,30.9975,31.0055,12836.0
2018-06-07 13:25:00,38.54,38.54,38.48,38.5,19134.0,30.9975,30.9975,30.9492,30.9653,19134.0
2018-06-07 13:30:00,38.5,38.55,38.48,38.55,18651.0,30.9653,31.0055,30.9492,31.0055,18651.0
2018-06-07 13:35:00,38.55,38.56,38.46,38.46,54072.0,31.0055,31.0135,30.9331,30.9331,54072.0
2018-06-07 13:40:00,38.47,38.48,38.43,38.45,24176.0,30.9412,30.9492,30.909,30.9251,24176.0
2018-06-07 13:45:00,38.45,38.52,38.43,38.52,23717.0,30.9251,30.9814,30.909,30.9814,23717.0
2018-06-07 13:50:00,38.52,38.52,38.46,38.47,17223.0,30.9814,30.9814,30.9331,30.9412,17223.0
2018-06-07 13:55:00,38.47,38.49,38.47,38.48,13458.0,30.9412,30.9572,30.9412,30.9492,13458.0
2018-06-07 14:00:00,38.48,38.49,38.46,38.48,23089.0,30.9492,30.9572,30.9331,30.9492,23089.0
2018-06-07 14:05:00,38.48,38.49,38.47,38.48,13966.0,30.9492,30.9572,30.9412,30.9492,13966.0
2018-06-07 14:10:00,38.48,38.49,38.47,38.48,26874.0,30.9492,30.9572,30.9412,30.9492,26874.0
2018-06-07 14:15:00,38.48,38.52,38.47,38.52,35337.0,30.9492,30.9814,30.9412,30.9814,35337.0
2018-06-07 14:20:00,38.52,38.54,38.51,38.54,17561.0,30.9814,30.9975,30.9733,30.9975,17561.0
2018-06-07 14:25:00,38.54,38.55,38.53,38.54,7723.0,30.9975,31.0055,30.9894,30.9975,7723.0
2018-06-07 14:30:00,38.53,38.56,38.53,38.55,24409.0,30.9894,31.0135,30.9894,31.0055,24409.0
2018-06-07 14:35:00,38.54,38.58,38.53,38.58,26795.0,30.9975,31.0296,30.9894,31.0296,26795.0
2018-06-07 14:40:00,38.58,38.63,38.57,38.61,34334.0,31.0296,31.0698,31.0216,31.0538,34334.0
2018-06-07 14:45:00,38.61,38.62,38.57,38.59,15701.0,31.0538,31.0618,31.0216,31.0377,15701.0
2018-06-07 14:50:00,38.59,38.62,38.58,38.59,26613.0,31.0377,31.0618,31.0296,31.0377,26613.0
2018-06-07 14:55:00,38.58,38.61,38.58,38.61,19297.0,31.0296,31.0538,31.0296,31.0538,19297.0
2018-06-07 15:00:00,38.61,38.61,38.51,38.54,42795.0,31.0538,31.0538,30.9733,30.9975,42795.0
2018-06-07 15:05:00,38.54,38.54,38.5,38.52,31030.0,30.9975,30.9975,30.9653,30.9814,31030.0
2018-06-07 15:10:00,38.51,38.53,38.5,38.53,14532.0,30.9733,30.9894,30.9653,30.9894,14532.0
2018-06-07 15:15:00,38.53,38.6,38.52,38.59,32573.0,30.9894,31.0457,30.9814,31.0377,32573.0
2018-06-07 15:20:00,38.6,38.63,38.59,38.62,18348.0,31.0457,31.0698,31.0377,31.0618,18348.0
2018-06-07 15:25:00,38.62,38.65,38.59,38.61,25545.0,31.0618,31.0859,31.0377,31.0538,25545.0
2018-06-07 15:30:00,38.61,38.62,38.57,38.58,36283.0,31.0538,31.0618,31.0216,31.0296,36283.0
2018-06-07 15:35:00,38.58,38.59,38.56,38.58,40286.0,31.0296,31.0377,31.0135,31.0296,40286.0
2018-06-07 15:40:00,38.58,38.58,38.53,38.55,49769.0,31.0296,31.0296,30.9894,31.0055,49769.0
2018-06-07 15:45:00,38.54,38.6,38.53,38.54,67436.0,30.9975,31.0457,30.9894,30.9975,67436.0
2018-06-07 15:50:00,38.55,38.6,38.54,38.59,80695.0,31.0055,31.0457,30.9975,31.0377,80695.0
2018-06-07 15:55:00,38.59,38.62,38.55,38.58,313534.0,31.0377,31.0618,31.0055,31.0296,313534.0
2018-06-08 09:30:00,38.59,38.59,38.34,38.39,46579.0,31.0377,31.0377,30.8366,30.8768,46579.0
2018-06-08 09:35:00,38.4,38.49,38.37,38.41,35084.0,30.8849,30.9572,30.8607,30.8929,35084.0
2018-06-08 09:40:00,38.42,38.46,38.35,38.41,38983.0,30.9009,30.9331,30.8446,30.8929,38983.0
2018-06-08 09:45:00,38.41,38.41,38.38,38.39,17707.0,30.8929,30.8929,30.8688,30.8768,17707.0
2018-06-08 09:50:00,38.39,38.44,38.37,38.41,29472.0,30.8768,30.917,30.8607,30.8929,29472.0
2018-06-08 09:55:00,38.41,38.53,38.39,38.51,24372.0,30.8929,30.9894,30.8768,30.9733,24372.0
2018-06-08 10:00:00,38.51,38.53,38.49,38.49,9334.0,30.9733,30.9894,30.9572,30.9572,9334.0
2018-06-08 10:05:00,38.49,38.5,38.44,38.44,19152.0,30.9572,30.9653,30.917,30.917,19152.0
2018-06-08 10:10:00,38.43,38.44,38.35,38.38,41524.0,30.909,30.917,30.8446,30.8688,41524.0
2018-06-08 10:15:00,38.38,38.47,38.38,38.47,26760.0,30.8688,30.9412,30.8688,30.9412,26760.0
2018-06-08 10:20:00,38.47,38.5,38.41,38.43,26320.0,30.9412,30.9653,30.8929,30.909,26320.0
2018-06-08 10:25:00,38.42,38.49,38.42,38.44,53997.0,30.9009,30.9572,30.9009,30.917,53997.0
2018-06-08 10:30:00,38.44,38.46,38.41,38.41,12926.0,30.917,30.9331,30.8929,30.8929,12926.0
2018-06-08 10:35:00,38.4,38.4,38.34,38.34,21289.0,30.8849,30.8849,30.8366,30.8366,21289.0
2018-06-08 10:40:00,38.33,38.37,38.3,38.36,62801.0,30.8286,30.8607,30.8044,30.8527,62801.0
2018-06-08 10:45:00,38.35,38.41,38.35,38.37,20131.0,30.8446,30.8929,30.8446,30.8607,20131.0
2018-06-08 10:50:00,38.37,38.43,38.36,38.4,27530.0,30.8607,30.909,30.8527,30.8849,27530.0
2018-06-08 10:55:00,38.41,38.42,38.35,38.38,36175.0,30.8929,30.9009,30.8446,30.8688,36175.0
2018-06-08 11:00:00,38.39,38.41,38.34,38.37,46240.0,30.8768,30.8929,30.8366,30.8607,46240.0
2018-06-08 11:05:00,38.37,38.38,38.33,38.34,25065.0,30.8607,30.8688,30.8286,30.8366,25065.0
2018-06-08 11:10:00,38.34,38.35,38.3,38.31,23239.0,30.8366,30.8446,30.8044,30.8125,23239.0
2018-06-08 11:15:00,38.3,38.32,38.27,38.32,20716.0,30.8044,30.8205,30.7803,30.8205,20716.0
2018-06-08 11:20:00,38.31,38.32,38.29,38.3,13075.0,30.8125,30.8205,30.7964,30.8044,13075.0
2018-06-08 11:25:00,38.29,38.31,38.29,38.3,15311.0,30.7964,30.8125,30.7964,30.8044,15311.0
2018-06-08 11:30:00,38.29,38.35,38.28,38.31,26033.0,30.7964,30.8446,30.7883,30.8125,26033.0
2018-06-08 11:35:00,38.3,38.32,38.27,38.27,15222.0,30.8044,30.8205,30.7803,30.7803,15222.0
2018-06-08 11:40:00,38.28,38.3,38.26,38.28,13607.0,30.7883,30.8044,30.7723,30.7883,13607.0
2018-06-08 11:45:00,38.27,38.27,38.23,38.23,13618.0,30.7803,30.7803,30.7481,30.7481,13618.0
2018-06-08 11:50:00,38.23,38.24,38.21,38.24,12842.0,30.7481,30.7562,30.732,30.7562,12842.0
2018-06-08 11:55:00,38.24,38.28,38.24,38.28,13495.0,30.7562,30.7883,30.7562,30.7883,13495.0
2018-06-08 12:00:00,38.28,38.34,38.28,38.34,23239.0,30.7883,30.8366,30.7883,30.8366,23239.0
2018-06-08 12:05:00,38.33,38.34,38.29,38.3,10606.0,30.8286,30.8366,30.7964,30.8044,10606.0
2018-06-08 12:10:00,38.3,38.3,38.28,38.3,11516.0,30.8044,30.8044,30.7883,30.8044,11516.0
2018-06-08 12:15:00,38.31,38.31,38.3,38.31,8200.0,30.8125,30.8125,30.8044,30.8125,8200.0
2018-06-08 12:20:00,38.31,38.31,38.29,38.3,8458.0,30.8125,30.8125,30.7964,30.8044,8458.0
2018-06-08 12:25:00,38.29,38.32,38.29,38.32,15594.0,30.7964,30.8205,30.7964,30.8205,15594.0
2018-06-08 12:30:00,38.31,38.32,38.31,38.32,3882.0,30.8125,30.8205,30.8125,30.8205,3882.0
2018-06-08 12:35:00,38.32,38.32,38.31,38.31,4800.0,30.8205,30.8205,30.8125,30.8125,4800.0
2018-06-08 12:40:00,38.31,38.32,38.3,38.3,7439.0,30.8125,30.8205,30.8044,30.8044,7439.0
2018-06-08 12:45:00,38.31,38.32,38.3,38.3,15664.0,30.8125,30.8205,30.8044,30.8044,15664.0
2018-06-08 12:50:00,38.3,38.31,38.29,38.3,10983.0,30.8044,30.8125,30.7964,30.8044,10983.0
2018-06-08 12:55:00,38.3,38.33,38.3,38.33,9286.0,30.8044,30.8286,30.8044,30.8286,9286.0
2018-06-08 13:00:00,38.33,38.33,38.31,38.32,6199.0,30.8286,30.8286,30.8125,30.8205,6199.0
2018-06-08 13:05:00,38.32,38.33,38.31,38.32,18388.0,30.8205,30.8286,30.8125,30.8205,18388.0
2018-06-08 13:10:00,38.33,38.34,38.32,38.34,15381.0,30.8286,30.8366,30.8205,30.8366,15381.0
2018-06-08 13:15:00,38.33,38.34,38.33,38.34,9452.0,30.8286,30.8366,30.8286,30.8366,9452.0
2018-06-08 13:20:00,38.34,38.35,38.33,38.35,10708.0,30.8366,30.8446,30.8286,30.8446,10708.0
2018-06-08 13:25:00,38.35,38.36,38.34,38.36,8322.0,30.8446,30.8527,30.8366,30.8527,8322.0
2018-06-08 13:30:00,38.36,38.37,38.34,38.37,27548.0,30.8527,30.8607,30.8366,30.8607,27548.0
2018-06-08 13:35:00,38.37,38.37,38.35,38.35,16449.0,30.8607,30.8607,30.8446,30.8446,16449.0
2018-06-08 13:40:00,38.36,38.37,38.35,38.37,12922.0,30.8527,30.8607,30.8446,30.8607,12922.0
2018-06-08 13:45:00,38.37,38.42,38.37,38.39,17713.0,30.8607,30.9009,30.8607,30.8768,17713.0
2018-06-08 13:50:00,38.39,38.41,38.37,38.39,45964.0,30.8768,30.8929,30.8607,30.8768,45964.0
2018-06-08 13:55:00,38.4,38.42,38.39,38.41,10007.0,30.8849,30.9009,30.8768,30.8929,10007.0
2018-06-08 14:00:00,38.42,38.43,38.4,38.41,7252.0,30.9009,30.909,30.8849,30.8929,7252.0
2018-06-08 14:05:00,38.41,38.43,38.41,38.42,13614.0,30.8929,30.909,30.8929,30.9009,13614.0
2018-06-08 14:10:00,38.42,38.45,38.42,38.44,15690.0,30.9009,30.9251,30.9009,30.917,15690.0
2018-06-08 14:15:00,38.45,38.45,38.39,38.4,21624.0,30.9251,30.9251,30.8768,30.8849,21624.0
2018-06-08 14:20:00,38.41,38.43,38.4,38.41,9514.0,30.8929,30.909,30.8849,30.8929,9514.0
2018-06-08 14:25:00,38.42,38.42,38.39,38.41,9293.0,30.9009,30.9009,30.8768,30.8929,9293.0
2018-06-08 14:30:00,38.41,38.41,38.39,38.4,8934.0,30.8929,30.8929,30.8768,30.8849,8934.0
2018-06-08 14:35:00,38.4,38.41,38.37,38.39,17632.0,30.8849,30.8929,30.8607,30.8768,17632.0
2018-06-08 14:40:00,38.38,38.39,38.37,38.37,5631.0,30.8688,30.8768,30.8607,30.8607,5631.0
2018-06-08 14:45:00,38.38,38.4,38.37,38.39,15749.0,30.8688,30.8849,30.8607,30.8768,15749.0
2018-06-08 14:50:00,38.4,38.4,38.36,38.37,17402.0,30.8849,30.8849,30.8527,30.8607,17402.0
2018-06-08 14:55:00,38.36,38.37,38.35,38.36,13974.0,30.8527,30.8607,30.8446,30.8527,13974.0
2018-06-08 15:00:00,38.35,38.37,38.35,38.35,19258.0,30.8446,30.8607,30.8446,30.8446,19258.0
2018-06-08 15:05:00,38.36,38.36,38.3,38.3,35148.0,30.8527,30.8527,30.8044,30.8044,35148.0
2018-06-08 15:10:00,38.3,38.38,38.3,38.38,49553.0,30.8044,30.8688,30.8044,30.8688,49553.0
2018-06-08 15:15:00,38.38,38.38,38.33,38.34,15877.0,30.8688,30.8688,30.8286,30.8366,15877.0
2018-06-08 15:20:00,38.34,38.34,38.32,38.33,18713.0,30.8366,30.8366,30.8205,30.8286,18713.0
2018-06-08 15:25:00,38.32,38.34,38.31,38.33,17675.0,30.8205,30.8366,30.8125,30.8286,17675.0
2018-06-08 15:30:00,38.33,38.34,38.31,38.33,23270.0,30.8286,30.8366,30.8125,30.8286,23270.0
2018-06-08 15:35:00,38.34,38.36,38.33,38.36,31487.0,30.8366,30.8527,30.8286,30.8527,31487.0
2018-06-08 15:40:00,38.36,38.38,38.33,38.34,57814.0,30.8527,30.8688,30.8286,30.8366,57814.0
2018-06-08 15:45:00,38.34,38.36,38.32,38.34,53707.0,30.8366,30.8527,30.8205,30.8366,53707.0
2018-06-08 15:50:00,38.34,38.37,38.33,38.37,52794.0,30.8366,30.8607,30.8286,30.8607,52794.0
2018-06-08 15:55:00,38.37,38.41,38.37,38.39,191964.0,30.8607,30.8929,30.8607,30.8768,191964.0
2018-06-11 09:30:00,38.33,38.33,38.18,38.24,118552.0,30.8286,30.8286,30.7079,30.7562,118552.0
2018-06-11 09:35:00,38.23,38.33,38.2,38.26,51721.0,30.7481,30.8286,30.724,30.7723,51721.0
2018-06-11 09:40:00,38.26,38.32,38.25,38.28,50997.0,30.7723,30.8205,30.7642,30.7883,50997.0
2018-06-11 09:45:00,38.28,38.32,38.26,38.27,33335.0,30.7883,30.8205,30.7723,30.7803,33335.0
2018-06-11 09:50:00,38.27,38.35,38.26,38.31,52705.0,30.7803,30.8446,30.7723,30.8125,52705.0
2018-06-11 09:55:00,38.32,38.36,38.31,38.36,23573.0,30.8205,30.8527,30.8125,30.8527,23573.0
2018-06-11 10:00:00,38.36,38.43,38.36,38.39,41735.0,30.8527,30.909,30.8527,30.8768,41735.0
2018-06-11 10:05:00,38.4,38.42,38.39,38.42,18528.0,30.8849,30.9009,30.8768,30.9009,18528.0
2018-06-11 10:10:00,38.42,38.42,38.38,38.38,22181.0,30.9009,30.9009,30.8688,30.8688,22181.0
2018-06-11 10:15:00,38.38,38.44,38.37,38.41,30276.0,30.8688,30.917,30.8607,30.8929,30276.0
2018-06-11 10:20:00,38.42,38.46,38.41,38.43,23006.0,30.9009,30.9331,30.8929,30.909,23006.0
2018-06-11 10:25:00,38.42,38.43,38.39,38.4,12027.0,30.9009,30.909,30.8768,30.8849,12027.0
2018-06-11 10:30:00,38.4,38.41,38.33,38.33,14414.0,30.8849,30.8929,30.8286,30.8286,14414.0
2018-06-11 10:35:00,38.34,38.39,38.33,38.39,34830.0,30.8366,30.8768,30.8286,30.8768,34830.0
2018-06-11 10:40:00,38.39,38.4,38.37,38.37,11111.0,30.8768,30.8849,30.8607,30.8607,11111.0
2018-06-11 10:45:00,38.38,38.41,38.38,38.41,14741.0,30.8688,30.8929,30.8688,30.8929,14741.0
2018-06-11 10:50:00,38.42,38.42,38.38,38.38,11055.0,30.9009,30.9009,30.8688,30.8688,11055.0
2018-06-11 10:55:00,38.39,38.39,38.35,38.37,19057.0,30.8768,30.8768,30.8446,30.8607,19057.0
2018-06-11 11:00:00,38.37,38.39,38.36,38.38,13382.0,30.8607,30.8768,30.8527,30.8688,13382.0
2018-06-11 11:05:00,38.38,38.43,38.38,38.42,25461.0,30.8688,30.909,30.8688,30.9009,25461.0
2018-06-11 11:10:00,38.42,38.44,38.4,38.44,29296.0,30.9009,30.917,30.8849,30.917,29296.0
2018-06-11 11:15:00,38.44,38.54,38.43,38.51,72139.0,30.917,30.9975,30.909,30.9733,72139.0
2018-06-11 11:20:00,38.52,38.6,38.52,38.54,32531.0,30.9814,31.0457,30.9814,30.9975,32531.0
2018-06-11 11:25:00,38.55,38.62,38.54,38.62,38959.0,31.0055,31.0618,30.9975,31.0618,38959.0
2018-06-11 11:30:00,38.62,38.62,38.57,38.6,22082.0,31.0618,31.0618,31.0216,31.0457,22082.0
2018-06-11 11:35:00,38.61,38.65,38.58,38.61,38271.0,31.0538,31.0859,31.0296,31.0538,38271.0
2018-06-11 11:40:00,38.61,38.69,38.61,38.68,35312.0,31.0538,31.1181,31.0538,31.1101,35312.0
2018-06-11 11:45:00,38.67,38.67,38.57,38.58,48213.0,31.102,31.102,31.0216,31.0296,48213.0
2018-06-11 11:50:00,38.57,38.61,38.55,38.55,37563.0,31.0216,31.0538,31.0055,31.0055,37563.0
2018-06-11 11:55:00,38.55,38.6,38.54,38.6,10084.0,31.0055,31.0457,30.9975,31.0457,10084.0
2018-06-11 12:00:00,38.6,38.6,38.53,38.57,45420.0,31.0457,31.0457,30.9894,31.0216,45420.0
2018-06-11 12:05:00,38.57,38.6,38.56,38.6,12341.0,31.0216,31.0457,31.0135,31.0457,12341.0
2018-06-11 12:10:00,38.6,38.6,38.58,38.59,15893.0,31.0457,31.0457,31.0296,31.0377,15893.0
2018-06-11 12:15:00,38.6,38.6,38.55,38.57,23349.0,31.0457,31.0457,31.0055,31.0216,23349.0
2018-06-11 12:20:00,38.56,38.59,38.56,38.56,12133.0,31.0135,31.0377,31.0135,31.0135,12133.0
2018-06-11 12:25:00,38.57,38.58,38.56,38.58,7952.0,31.0216,31.0296,31.0135,31.0296,7952.0
2018-06-11 12:30:00,38.58,38.59,38.56,38.57,10833.0,31.0296,31.0377,31.0135,31.0216,10833.0
2018-06-11 12:35:00,38.57,38.58,38.55,38.58,11699.0,31.0216,31.0296,31.0055,31.0296,11699.0
2018-06-11 12:40:00,38.58,38.58,38.56,38.56,12453.0,31.0296,31.0296,31.0135,31.0135,12453.0
2018-06-11 12:45:00,38.56,38.6,38.55,38.58,35265.0,31.0135,31.0457,31.0055,31.0296,35265.0
2018-06-11 12:50:00,38.58,38.61,38.57,38.6,14977.0,31.0296,31.0538,31.0216,31.0457,14977.0
2018-06-11 12:55:00,38.59,38.61,38.58,38.59,19188.0,31.0377,31.0538,31.0296,31.0377,19188.0
2018-06-11 13:00:00,38.59,38.59,38.57,38.58,8841.0,31.0377,31.0377,31.0216,31.0296,8841.0
2018-06-11 13:05:00,38.57,38.58,38.53,38.54,28256.0,31.0216,31.0296,30.9894,30.9975,28256.0
2018-06-11 13:10:00,38.55,38.55,38.53,38.53,15939.0,31.0055,31.0055,30.9894,30.9894,15939.0
2018-06-11 13:15:00,38.53,38.54,38.52,38.52,10353.0,30.9894,30.9975,30.9814,30.9814,10353.0
2018-06-11 13:20:00,38.52,38.53,38.52,38.53,6202.0,30.9814,30.9894,30.9814,30.9894,6202.0
2018-06-11 13:25:00,38.53,38.53,38.5,38.53,41577.0,30.9894,30.9894,30.9653,30.9894,41577.0
2018-06-11 13:30:00,38.52,38.55,38.51,38.51,16075.0,30.9814,31.0055,30.9733,30.9733,16075.0
2018-06-11 13:35:00,38.51,38.53,38.5,38.52,17765.0,30.9733,30.9894,30.9653,30.9814,17765.0
2018-06-11 13:40:00,38.52,38.53,38.5,38.51,12428.0,30.9814,30.9894,30.9653,30.9733,12428.0
2018-06-11 13:45:00,38.51,38.52,38.5,38.51,9191.0,30.9733,30.9814,30.9653,30.9733,9191.0
2018-06-11 13:50:00,38.5,38.51,38.5,38.51,7020.0,30.9653,30.9733,30.9653,30.9733,7020.0
2018-06-11 13:55:00,38.5,38.5,38.47,38.49,25245.0,30.9653,30.9653,30.9412,30.9572,25245.0
2018-06-11 14:00:00,38.49,38.49,38.46,38.47,5688.0,30.9572,30.9572,30.9331,30.9412,5688.0
2018-06-11 14:05:00,38.47,38.47,38.46,38.47,4900.0,30.9412,30.9412,30.9331,30.9412,4900.0
2018-06-11 14:10:00,38.47,38.51,38.46,38.51,21487.0,30.9412,30.9733,30.9331,30.9733,21487.0
2018-06-11 14:15:00,38.51,38.51,38.49,38.5,12436.0,30.9733,30.9733,30.9572,30.9653,12436.0
2018-06-11 14:20:00,38.5,38.52,38.49,38.51,23325.0,30.9653,30.9814,30.9572,30.9733,23325.0
2018-06-11 14:25:00,38.51,38.51,38.5,38.51,7600.0,30.9733,30.9733,30.9653,30.9733,7600.0
2018-06-11 14:30:00,38.51,38.54,38.5,38.52,21029.0,30.9733,30.9975,30.9653,30.9814,21029.0
2018-06-11 14:35:00,38.52,38.53,38.52,38.53,7700.0,30.9814,30.9894,30.9814,30.9894,7700.0
2018-06-11 14:40:00,38.53,38.56,38.53,38.54,27533.0,30.9894,31.0135,30.9894,30.9975,27533.0
2018-06-11 14:45:00,38.54,38.56,38.53,38.55,27476.0,30.9975,31.0135,30.9894,31.0055,27476.0
2018-06-11 14:50:00,38.55,38.56,38.54,38.55,10982.0,31.0055,31.0135,30.9975,31.0055,10982.0
2018-06-11 14:55:00,38.54,38.6,38.54,38.58,31122.0,30.9975,31.0457,30.9975,31.0296,31122.0
2018-06-11 15:00:00,38.58,38.6,38.56,38.56,14870.0,31.0296,31.0457,31.0135,31.0135,14870.0
2018-06-11 15:05:00,38.56,38.61,38.54,38.59,62901.0,31.0135,31.0538,30.9975,31.0377,62901.0
2018-06-11 15:10:00,38.59,38.61,38.58,38.61,13649.0,31.0377,31.0538,31.0296,31.0538,13649.0
2018-06-11 15:15:00,38.6,38.61,38.59,38.59,12647.0,31.0457,31.0538,31.0377,31.0377,12647.0
2018-06-11 15:20:00,38.59,38.61,38.59,38.6,20449.0,31.0377,31.0538,31.0377,31.0457,20449.0
2018-06-11 15:25:00,38.6,38.64,38.59,38.64,24074.0,31.0457,31.0779,31.0377,31.0779,24074.0
2018-06-11 15:30:00,38.64,38.64,38.6,38.62,38570.0,31.0779,31.0779,31.0457,31.0618,38570.0
2018-06-11 15:35:00,38.61,38.62,38.59,38.6,35923.0,31.0538,31.0618,31.0377,31.0457,35923.0
2018-06-11 15:40:00,38.6,38.61,38.55,38.55,75862.0,31.0457,31.0538,31.0055,31.0055,75862.0
2018-06-11 15:45:00,38.55,38.58,38.54,38.55,66465.0,31.0055,31.0296,30.9975,31.0055,66465.0
2018-06-11 15:50:00,38.55,38.56,38.54,38.54,34179.0,31.0055,31.0135,30.9975,30.9975,34179.0
2018-06-11 15:55:00,38.55,38.59,38.54,38.57,236382.0,31.0055,31.0377,30.9975,31.0216,236382.0
2018-06-12 09:30:00,38.89,38.94,38.65,38.65,231818.0,31.279,31.3192,31.0859,31.0859,231818.0
2018-06-12 09:35:00,38.68,38.89,38.67,38.83,56896.0,31.1101,31.279,31.102,31.2307,56896.0
2018-06-12 09:40:00,38.83,38.88,38.81,38.86,59676.0,31.2307,31.2709,31.2146,31.2548,59676.0
2018-06-12 09:45:00,38.87,38.89,38.72,38.76,59622.0,31.2629,31.279,31.1422,31.1744,59622.0
2018-06-12 09:50:00,38.76,38.84,38.75,38.82,62677.0,31.1744,31.2387,31.1664,31.2227,62677.0
2018-06-12 09:55:00,38.81,38.84,38.7,38.75,49242.0,31.2146,31.2387,31.1261,31.1664,49242.0
2018-06-12 10:00:00,38.75,38.91,38.71,38.89,73168.0,31.1664,31.295,31.1342,31.279,73168.0
2018-06-12 10:05:00,38.89,38.98,38.88,38.95,72286.0,31.279,31.3513,31.2709,31.3272,72286.0
2018-06-12 10:10:00,38.95,39.01,38.94,39.0,98845.0,31.3272,31.3755,31.3192,31.3674,98845.0
2018-06-12 10:15:00,39.0,39.05,38.99,39.04,63581.0,31.3674,31.4076,31.3594,31.3996,63581.0
2018-06-12 10:20:00,39.04,39.06,39.02,39.05,39686.0,31.3996,31.4157,31.3835,31.4076,39686.0
2018-06-12 10:25:00,39.06,39.06,38.99,39.02,48138.0,31.4157,31.4157,31.3594,31.3835,48138.0
2018-06-12 10:30:00,39.02,39.08,39.01,39.08,49992.0,31.3835,31.4318,31.3755,31.4318,49992.0
2018-06-12 10:35:00,39.08,39.13,38.99,39.01,98583.0,31.4318,31.472,31.3594,31.3755,98583.0
2018-06-12 10:40:00,39.0,39.07,39.0,39.03,39454.0,31.3674,31.4237,31.3674,31.3916,39454.0
2018-06-12 10:45:00,39.03,39.06,39.01,39.05,39645.0,31.3916,31.4157,31.3755,31.4076,39645.0
2018-06-12 10:50:00,39.04,39.05,39.01,39.02,25366.0,31.3996,31.4076,31.3755,31.3835,25366.0
2018-06-12 10:55:00,39.02,39.05,39.01,39.02,27043.0,31.3835,31.4076,31.3755,31.3835,27043.0
2018-06-12 11:00:00,39.02,39.03,38.9,38.9,25164.0,31.3835,31.3916,31.287,31.287,25164.0
2018-06-12 11:05:00,38.91,38.91,38.79,38.8,51429.0,31.295,31.295,31.1985,31.2066,51429.0
2018-06-12 11:10:00,38.8,38.88,38.79,38.86,28028.0,31.2066,31.2709,31.1985,31.2548,28028.0
2018-06-12 11:15:00,38.86,38.89,38.84,38.87,39981.0,31.2548,31.279,31.2387,31.2629,39981.0
2018-06-12 11:20:00,38.87,38.88,38.84,38.84,23390.0,31.2629,31.2709,31.2387,31.2387,23390.0
2018-06-12 11:25:00,38.84,38.86,38.82,38.83,19898.0,31.2387,31.2548,31.2227,31.2307,19898.0
2018-06-12 11:30:00,38.83,38.85,38.79,38.8,30125.0,31.2307,31.2468,31.1985,31.2066,30125.0
2018-06-12 11:35:00,38.8,38.81,38.74,38.77,36368.0,31.2066,31.2146,31.1583,31.1824,36368.0
2018-06-12 11:40:00,38.77,38.77,38.75,38.76,20583.0,31.1824,31.1824,31.1664,31.1744,20583.0
2018-06-12 11:45:00,38.76,38.78,38.69,38.7,30391.0,31.1744,31.1905,31.1181,31.1261,30391.0
2018-06-12 11:50:00,38.7,38.72,38.68,38.69,37218.0,31.1261,31.1422,31.1101,31.1181,37218.0
2018-06-12 11:55:00,38.7,38.7,38.62,38.62,15908.0,31.1261,31.1261,31.0618,31.0618,15908.0
2018-06-12 12:00:00,38.62,38.66,38.61,38.64,17186.0,31.0618,31.094,31.0538,31.0779,17186.0
2018-06-12 12:05:00,38.64,38.66,38.63,38.65,14127.0,31.0779,31.094,31.0698,31.0859,14127.0
2018-06-12 12:10:00,38.66,38.68,38.65,38.68,11100.0,31.094,31.1101,31.0859,31.1101,11100.0
2018-06-12 12:15:00,38.68,38.68,38.67,38.67,3200.0,31.1101,31.1101,31.102,31.102,3200.0
2018-06-12 12:20:00,38.67,38.71,38.67,38.71,39642.0,31.102,31.1342,31.102,31.1342,39642.0
2018-06-12 12:25:00,38.7,38.7,38.65,38.65,9498.0,31.1261,31.1261,31.0859,31.0859,9498.0
2018-06-12 12:30:00,38.65,38.66,38.6,38.62,24892.0,31.0859,31.094,31.0457,31.0618,24892.0
2018-06-12 12:35:00,38.62,38.64,38.6,38.63,42184.0,31.0618,31.0779,31.0457,31.0698,42184.0
2018-06-12 12:40:00,38.62,38.66,38.62,38.64,26463.0,31.0618,31.094,31.0618,31.0779,26463.0
2018-06-12 12:45:00,38.63,38.65,38.63,38.64,11755.0,31.0698,31.0859,31.0698,31.0779,11755.0
2018-06-12 12:50:00,38.63,38.69,38.63,38.69,29556.0,31.0698,31.1181,31.0698,31.1181,29556.0
2018-06-12 12:55:00,38.69,38.71,38.68,38.7,16014.0,31.1181,31.1342,31.1101,31.1261,16014.0
2018-06-12 13:00:00,38.7,38.7,38.64,38.65,28901.0,31.1261,31.1261,31.0779,31.0859,28901.0
2018-06-12 13:05:00,38.65,38.65,38.61,38.61,13446.0,31.0859,31.0859,31.0538,31.0538,13446.0
2018-06-12 13:10:00,38.61,38.63,38.58,38.59,44649.0,31.0538,31.0698,31.0296,31.0377,44649.0
2018-06-12 13:15:00,38.59,38.6,38.57,38.59,27365.0,31.0377,31.0457,31.0216,31.0377,27365.0
2018-06-12 13:20:00,38.59,38.65,38.58,38.65,20437.0,31.0377,31.0859,31.0296,31.0859,20437.0
2018-06-12 13:25:00,38.65,38.68,38.64,38.68,9352.0,31.0859,31.1101,31.0779,31.1101,9352.0
2018-06-12 13:30:00,38.67,38.68,38.64,38.66,18671.0,31.102,31.1101,31.0779,31.094,18671.0
2018-06-12 13:35:00,38.66,38.7,38.64,38.64,24855.0,31.094,31.1261,31.0779,31.0779,24855.0
2018-06-12 13:40:00,38.65,38.67,38.64,38.64,14515.0,31.0859,31.102,31.0779,31.0779,14515.0
2018-06-12 13:45:00,38.64,38.67,38.64,38.66,30466.0,31.0779,31.102,31.0779,31.094,30466.0
2018-06-12 13:50:00,38.67,38.69,38.65,38.66,12622.0,31.102,31.1181,31.0859,31.094,12622.0
2018-06-12 13:55:00,38.66,38.72,38.65,38.72,21804.0,31.094,31.1422,31.0859,31.1422,21804.0
2018-06-12 14:00:00,38.71,38.71,38.65,38.67,20680.0,31.1342,31.1342,31.0859,31.102,20680.0
2018-06-12 14:05:00,38.66,38.68,38.64,38.65,15298.0,31.094,31.1101,31.0779,31.0859,15298.0
2018-06-12 14:10:00,38.65,38.65,38.63,38.65,13858.0,31.0859,31.0859,31.0698,31.0859,13858.0
2018-06-12 14:15:00,38.65,38.68,38.65,38.67,15456.0,31.0859,31.1101,31.0859,31.102,15456.0
2018-06-12 14:20:00,38.66,38.67,38.65,38.65,7415.0,31.094,31.102,31.0859,31.0859,7415.0
2018-06-12 14:25:00,38.66,38.67,38.65,38.65,9566.0,31.094,31.102,31.0859,31.0859,9566.0
2018-06-12 14:30:00,38.65,38.68,38.64,38.68,15096.0,31.0859,31.1101,31.0779,31.1101,15096.0
2018-06-12 14:35:00,38.67,38.69,38.65,38.66,41540.0,31.102,31.1181,31.0859,31.094,41540.0
2018-06-12 14:40:00,38.66,38.68,38.65,38.67,15178.0,31.094,31.1101,31.0859,31.102,15178.0
2018-06-12 14:45:00,38.67,38.69,38.64,38.69,19687.0,31.102,31.1181,31.0779,31.1181,19687.0
2018-06-12 14:50:00,38.69,38.7,38.67,38.7,9201.0,31.1181,31.1261,31.102,31.1261,9201.0
2018-06-12 14:55:00,38.69,38.71,38.67,38.68,24451.0,31.1181,31.1342,31.102,31.1101,24451.0
2018-06-12 15:00:00,38.68,38.69,38.65,38.69,23064.0,31.1101,31.1181,31.0859,31.1181,23064.0
2018-06-12 15:05:00,38.69,38.7,38.68,38.69,16770.0,31.1181,31.1261,31.1101,31.1181,16770.0
2018-06-12 15:10:00,38.69,38.7,38.67,38.68,23854.0,31.1181,31.1261,31.102,31.1101,23854.0
2018-06-12 15:15:00,38.67,38.69,38.66,38.68,17371.0,31.102,31.1181,31.094,31.1101,17371.0
2018-06-12 15:20:00,38.69,38.71,38.68,38.7,30466.0,31.1181,31.1342,31.1101,31.1261,30466.0
2018-06-12 15:25:00,38.7,38.71,38.64,38.65,29754.0,31.1261,31.1342,31.0779,31.0859,29754.0
2018-06-12 15:30:00,38.64,38.7,38.64,38.68,35190.0,31.0779,31.1261,31.0779,31.1101,35190.0
2018-06-12 15:35:00,38.68,38.73,38.68,38.7,39846.0,31.1101,31.1503,31.1101,31.1261,39846.0
2018-06-12 15:40:00,38.71,38.72,38.7,38.71,42769.0,31.1342,31.1422,31.1261,31.1342,42769.0
2018-06-12 15:45:00,38.71,38.71,38.7,38.71,44629.0,31.1342,31.1342,31.1261,31.1342,44629.0
2018-06-12 15:50:00,38.71,38.77,38.7,38.76,118862.0,31.1342,31.1824,31.1261,31.1744,118862.0
2018-06-12 15:55:00,38.76,38.8,38.75,38.78,253432.0,31.1744,31.2066,31.1664,31.1905,253432.0
2018-06-13 09:30:00,38.96,38.96,38.74,38.82,43353.0,31.3353,31.3353,31.1583,31.2227,43353.0
2018-06-13 09:35:00,38.84,38.86,38.73,38.75,16293.0,31.2387,31.2548,31.1503,31.1664,16293.0
2018-06-13 09:40:00,38.75,38.82,38.73,38.77,35973.0,31.1664,31.2227,31.1503,31.1824,35973.0
2018-06-13 09:45:00,38.78,38.84,38.75,38.76,43695.0,31.1905,31.2387,31.1664,31.1744,43695.0
2018-06-13 09:50:00,38.75,38.76,38.69,38.7,41983.0,31.1664,31.1744,31.1181,31.1261,41983.0
2018-06-13 09:55:00,38.71,38.77,38.71,38.76,30483.0,31.1342,31.1824,31.1342,31.1744,30483.0
2018-06-13 10:00:00,38.76,38.82,38.75,38.79,24213.0,31.1744,31.2227,31.1664,31.1985,24213.0
2018-06-13 10:05:00,38.79,38.8,38.76,38.79,55705.0,31.1985,31.2066,31.1744,31.1985,55705.0
2018-06-13 10:10:00,38.8,38.88,38.79,38.88,45917.0,31.2066,31.2709,31.1985,31.2709,45917.0
2018-06-13 10:15:00,38.87,38.96,38.84,38.94,64088.0,31.2629,31.3353,31.2387,31.3192,64088.0
2018-06-13 10:20:00,38.93,38.97,38.9,38.9,43151.0,31.3111,31.3433,31.287,31.287,43151.0
2018-06-13 10:25:00,38.89,38.92,38.84,38.92,58498.0,31.279,31.3031,31.2387,31.3031,58498.0
2018-06-13 10:30:00,38.92,38.97,38.89,38.9,49591.0,31.3031,31.3433,31.279,31.287,49591.0
2018-06-13 10:35:00,38.9,38.94,38.88,38.9,76972.0,31.287,31.3192,31.2709,31.287,76972.0
2018-06-13 10:40:00,38.89,38.92,38.87,38.88,47439.0,31.279,31.3031,31.2629,31.2709,47439.0
2018-06-13 10:45:00,38.88,38.88,38.8,38.8,29309.0,31.2709,31.2709,31.2066,31.2066,29309.0
2018-06-13 10:50:00,38.8,38.83,38.78,38.8,52408.0,31.2066,31.2307,31.1905,31.2066,52408.0
2018-06-13 10:55:00,38.8,38.8,38.75,38.76,35472.0,31.2066,31.2066,31.1664,31.1744,35472.0
2018-06-13 11:00:00,38.76,38.78,38.75,38.78,13779.0,31.1744,31.1905,31.1664,31.1905,13779.0
2018-06-13 11:05:00,38.78,38.79,38.71,38.75,42254.0,31.1905,31.1985,31.1342,31.1664,42254.0
2018-06-13 11:10:00,38.76,38.8,38.76,38.76,27454.0,31.1744,31.2066,31.1744,31.1744,27454.0
2018-06-13 11:15:00,38.76,38.77,38.73,38.74,53679.0,31.1744,31.1824,31.1503,31.1583,53679.0
2018-06-13 11:20:00,38.74,38.81,38.74,38.8,22128.0,31.1583,31.2146,31.1583,31.2066,22128.0
2018-06-13 11:25:00,38.81,38.84,38.81,38.84,16856.0,31.2146,31.2387,31.2146,31.2387,16856.0
2018-06-13 11:30:00,38.84,38.88,38.84,38.88,20322.0,31.2387,31.2709,31.2387,31.2709,20322.0
2018-06-13 11:35:00,38.89,38.91,38.87,38.91,25314.0,31.279,31.295,31.2629,31.295,25314.0
2018-06-13 11:40:00,38.91,38.92,38.9,38.91,22977.0,31.295,31.3031,31.287,31.295,22977.0
2018-06-13 11:45:00,38.91,38.95,38.91,38.95,18252.0,31.295,31.3272,31.295,31.3272,18252.0
2018-06-13 11:50:00,38.94,38.94,38.93,38.94,24061.0,31.3192,31.3192,31.3111,31.3192,24061.0
2018-06-13 11:55:00,38.94,38.95,38.92,38.94,22962.0,31.3192,31.3272,31.3031,31.3192,22962.0
2018-06-13 12:00:00,38.95,38.96,38.92,38.93,17216.0,31.3272,31.3353,31.3031,31.3111,17216.0
2018-06-13 12:05:00,38.93,38.95,38.93,38.95,15068.0,31.3111,31.3272,31.3111,31.3272,15068.0
2018-06-13 12:10:00,38.95,38.97,38.94,38.96,24222.0,31.3272,31.3433,31.3192,31.3353,24222.0
2018-06-13 12:15:00,38.96,38.97,38.96,38.97,7662.0,31.3353,31.3433,31.3353,31.3433,7662.0
2018-06-13 12:20:00,38.97,38.97,38.95,38.95,12743.0,31.3433,31.3433,31.3272,31.3272,12743.0
2018-06-13 12:25:00,38.96,38.96,38.93,38.93,10877.0,31.3353,31.3353,31.3111,31.3111,10877.0
2018-06-13 12:30:00,38.93,38.95,38.92,38.95,13920.0,31.3111,31.3272,31.3031,31.3272,13920.0
2018-06-13 12:35:00,38.95,38.96,38.95,38.95,12442.0,31.3272,31.3353,31.3272,31.3272,12442.0
2018-06-13 12:40:00,38.96,38.96,38.88,38.9,42297.0,31.3353,31.3353,31.2709,31.287,42297.0
2018-06-13 12:45:00,38.9,38.92,38.88,38.89,27557.0,31.287,31.3031,31.2709,31.279,27557.0
2018-06-13 12:50:00,38.89,38.9,38.88,38.88,20078.0,31.279,31.287,31.2709,31.2709,20078.0
2018-06-13 12:55:00,38.88,38.88,38.84,38.86,21115.0,31.2709,31.2709,31.2387,31.2548,21115.0
2018-06-13 13:00:00,38.85,38.87,38.84,38.85,13773.0,31.2468,31.2629,31.2387,31.2468,13773.0
2018-06-13 13:05:00,38.84,38.84,38.8,38.8,16779.0,31.2387,31.2387,31.2066,31.2066,16779.0
2018-06-13 13:10:00,38.8,38.82,38.78,38.79,33857.0,31.2066,31.2227,31.1905,31.1985,33857.0
2018-06-13 13:15:00,38.79,38.82,38.79,38.79,8730.0,31.1985,31.2227,31.1985,31.1985,8730.0
2018-06-13 13:20:00,38.79,38.81,38.78,38.78,12722.0,31.1985,31.2146,31.1905,31.1905,12722.0
2018-06-13 13:25:00,38.77,38.78,38.74,38.75,10389.0,31.1824,31.1905,31.1583,31.1664,10389.0
2018-06-13 13:30:00,38.75,38.77,38.74,38.77,12610.0,31.1664,31.1824,31.1583,31.1824,12610.0
2018-06-13 13:35:00,38.77,38.77,38.75,38.76,8300.0,31.1824,31.1824,31.1664,31.1744,8300.0
2018-06-13 13:40:00,38.75,38.8,38.75,38.79,41867.0,31.1664,31.2066,31.1664,31.1985,41867.0
2018-06-13 13:45:00,38.79,38.79,38.77,38.78,9505.0,31.1985,31.1985,31.1824,31.1905,9505.0
2018-06-13 13:50:00,38.78,38.81,38.78,38.8,18251.0,31.1905,31.2146,31.1905,31.2066,18251.0
2018-06-13 13:55:00,38.81,38.83,38.78,38.81,16499.0,31.2146,31.2307,31.1905,31.2146,16499.0
2018-06-13 14:00:00,38.5,38.79,38.43,38.56,122097.0,30.9653,31.1985,30.909,31.0135,122097.0
2018-06-13 14:05:00,38.54,38.6,38.51,38.59,53536.0,30.9975,31.0457,30.9733,31.0377,53536.0
2018-06-13 14:10:00,38.58,38.81,38.56,38.77,86689.0,31.0296,31.2146,31.0135,31.1824,86689.0
2018-06-13 14:15:00,38.76,38.77,38.7,38.72,28811.0,31.1744,31.1824,31.1261,31.1422,28811.0
2018-06-13 14:20:00,38.71,38.72,38.68,38.72,38778.0,31.1342,31.1422,31.1101,31.1422,38778.0
2018-06-13 14:25:00,38.72,38.72,38.68,38.69,47641.0,31.1422,31.1422,31.1101,31.1181,47641.0
2018-06-13 14:30:00,38.68,38.71,38.61,38.62,131254.0,31.1101,31.1342,31.0538,31.0618,131254.0
2018-06-13 14:35:00,38.61,38.63,38.57,38.61,21358.0,31.0538,31.0698,31.0216,31.0538,21358.0
2018-06-13 14:40:00,38.62,38.73,38.61,38.72,36665.0,31.0618,31.1503,31.0538,31.1422,36665.0
2018-06-13 14:45:00,38.72,38.72,38.63,38.68,17854.0,31.1422,31.1422,31.0698,31.1101,17854.0
2018-06-13 14:50:00,38.68,38.75,38.66,38.75,31727.0,31.1101,31.1664,31.094,31.1664,31727.0
2018-06-13 14:55:00,38.75,39.01,38.75,38.98,84755.0,31.1664,31.3755,31.1664,31.3513,84755.0
2018-06-13 15:00:00,38.98,38.99,38.92,38.95,60194.0,31.3513,31.3594,31.3031,31.3272,60194.0
2018-06-13 15:05:00,38.95,39.05,38.89,38.9,92910.0,31.3272,31.4076,31.279,31.287,92910.0
2018-06-13 15:10:00,38.9,38.98,38.9,38.95,53474.0,31.287,31.3513,31.287,31.3272,53474.0
2018-06-13 15:15:00,38.94,38.97,38.84,38.87,43700.0,31.3192,31.3433,31.2387,31.2629,43700.0
2018-06-13 15:20:00,38.87,38.88,38.82,38.88,29972.0,31.2629,31.2709,31.2227,31.2709,29972.0
2018-06-13 15:25:00,38.88,38.91,38.82,38.82,54046.0,31.2709,31.295,31.2227,31.2227,54046.0
2018-06-13 15:30:00,38.82,38.84,38.8,38.82,48781.0,31.2227,31.2387,31.2066,31.2227,48781.0
2018-06-13 15:35:00,38.81,38.84,38.78,38.78,39498.0,31.2146,31.2387,31.1905,31.1905,39498.0
2018-06-13 15:40:00,38.77,38.8,38.74,38.77,93397.0,31.1824,31.2066,31.1583,31.1824,93397.0
2018-06-13 15:45:00,38.76,38.78,38.72,38.73,72146.0,31.1744,31.1905,31.1422,31.1503,72146.0
2018-06-13 15:50:00,38.73,38.76,38.72,38.73,51421.0,31.1503,31.1744,31.1422,31.1503,51421.0
2018-06-13 15:55:00,38.73,38.74,38.68,38.7,234115.0,31.1503,31.1583,31.1101,31.1261,234115.0
2018-06-14 09:30:00,38.99,39.09,38.81,38.94,83790.0,31.3594,31.4398,31.2146,31.3192,83790.0
2018-06-14 09:35:00,38.96,39.01,38.93,39.0,69233.0,31.3353,31.3755,31.3111,31.3674,69233.0
2018-06-14 09:40:00,39.0,39.02,38.93,38.96,32412.0,31.3674,31.3835,31.3111,31.3353,32412.0
2018-06-14 09:45:00,38.97,39.05,38.96,39.0,67294.0,31.3433,31.4076,31.3353,31.3674,67294.0
2018-06-14 09:50:00,38.99,39.1,38.98,39.07,43913.0,31.3594,31.4479,31.3513,31.4237,43913.0
2018-06-14 09:55:00,39.08,39.12,39.06,39.07,46509.0,31.4318,31.4639,31.4157,31.4237,46509.0
2018-06-14 10:00:00,39.08,39.12,39.01,39.02,49400.0,31.4318,31.4639,31.3755,31.3835,49400.0
2018-06-14 10:05:00,39.03,39.03,38.99,39.0,24587.0,31.3916,31.3916,31.3594,31.3674,24587.0
2018-06-14 10:10:00,39.01,39.03,38.98,39.02,30807.0,31.3755,31.3916,31.3513,31.3835,30807.0
2018-06-14 10:15:00,39.02,39.06,39.02,39.03,28190.0,31.3835,31.4157,31.3835,31.3916,28190.0
2018-06-14 10:20:00,39.02,39.03,39.01,39.01,19741.0,31.3835,31.3916,31.3755,31.3755,19741.0
2018-06-14 10:25:00,39.0,39.03,39.0,39.0,16442.0,31.3674,31.3916,31.3674,31.3674,16442.0
2018-06-14 10:30:00,39.01,39.02,38.98,39.0,30429.0,31.3755,31.3835,31.3513,31.3674,30429.0
2018-06-14 10:35:00,38.99,39.01,38.97,38.98,27256.0,31.3594,31.3755,31.3433,31.3513,27256.0
2018-06-14 10:40:00,38.97,38.98,38.93,38.93,24108.0,31.3433,31.3513,31.3111,31.3111,24108.0
2018-06-14 10:45:00,38.94,38.95,38.91,38.93,26347.0,31.3192,31.3272,31.295,31.3111,26347.0
2018-06-14 10:50:00,38.93,39.0,38.93,38.99,31071.0,31.3111,31.3674,31.3111,31.3594,31071.0
2018-06-14 10:55:00,38.99,39.01,38.97,38.98,15525.0,31.3594,31.3755,31.3433,31.3513,15525.0
2018-06-14 11:00:00,38.98,38.99,38.93,38.95,21349.0,31.3513,31.3594,31.3111,31.3272,21349.0
2018-06-14 11:05:00,38.94,38.94,38.91,38.92,14126.0,31.3192,31.3192,31.295,31.3031,14126.0
2018-06-14 11:10:00,38.93,38.95,38.9,38.93,17431.0,31.3111,31.3272,31.287,31.3111,17431.0
2018-06-14 11:15:00,38.92,38.96,38.9,38.95,13378.0,31.3031,31.3353,31.287,31.3272,13378.0
2018-06-14 11:20:00,38.95,38.96,38.93,38.96,16553.0,31.3272,31.3353,31.3111,31.3353,16553.0
2018-06-14 11:25:00,38.96,38.98,38.95,38.97,13260.0,31.3353,31.3513,31.3272,31.3433,13260.0
2018-06-14 11:30:00,38.97,38.97,38.92,38.92,65527.0,31.3433,31.3433,31.3031,31.3031,65527.0
2018-06-14 11:35:00,38.93,38.93,38.89,38.9,30138.0,31.3111,31.3111,31.279,31.287,30138.0
2018-06-14 11:40:00,38.9,38.9,38.87,38.89,12412.0,31.287,31.287,31.2629,31.279,12412.0
2018-06-14 11:45:00,38.89,38.9,38.85,38.86,19963.0,31.279,31.287,31.2468,31.2548,19963.0
2018-06-14 11:50:00,38.86,38.88,38.83,38.83,24370.0,31.2548,31.2709,31.2307,31.2307,24370.0
2018-06-14 11:55:00,38.84,38.9,38.83,38.89,25809.0,31.2387,31.287,31.2307,31.279,25809.0
2018-06-14 12:00:00,38.89,38.9,38.87,38.88,25293.0,31.279,31.287,31.2629,31.2709,25293.0
2018-06-14 12:05:00,38.88,38.88,38.85,38.87,13020.0,31.2709,31.2709,31.2468,31.2629,13020.0
2018-06-14 12:10:00,38.87,38.91,38.86,38.91,20920.0,31.2629,31.295,31.2548,31.295,20920.0
2018-06-14 12:15:00,38.91,38.94,38.9,38.91,21592.0,31.295,31.3192,31.287,31.295,21592.0
2018-06-14 12:20:00,38.91,38.94,38.89,38.93,18524.0,31.295,31.3192,31.279,31.3111,18524.0
2018-06-14 12:25:00,38.93,38.93,38.9,38.91,11994.0,31.3111,31.3111,31.287,31.295,11994.0
2018-06-14 12:30:00,38.9,38.94,38.9,38.93,19317.0,31.287,31.3192,31.287,31.3111,19317.0
2018-06-14 12:35:00,38.94,38.94,38.91,38.92,9323.0,31.3192,31.3192,31.295,31.3031,9323.0
2018-06-14 12:40:00,38.93,38.94,38.91,38.92,15692.0,31.3111,31.3192,31.295,31.3031,15692.0
2018-06-14 12:45:00,38.93,38.97,38.92,38.97,20346.0,31.3111,31.3433,31.3031,31.3433,20346.0
2018-06-14 12:50:00,38.97,39.01,38.96,39.0,24179.0,31.3433,31.3755,31.3353,31.3674,24179.0
2018-06-14 12:55:00,39.01,39.02,39.0,39.02,13797.0,31.3755,31.3835,31.3674,31.3835,13797.0
2018-06-14 13:00:00,39.02,39.02,38.99,39.01,17218.0,31.3835,31.3835,31.3594,31.3755,17218.0
2018-06-14 13:05:00,39.01,39.02,38.99,39.01,14738.0,31.3755,31.3835,31.3594,31.3755,14738.0
2018-06-14 13:10:00,39.01,39.01,38.99,39.0,14487.0,31.3755,31.3755,31.3594,31.3674,14487.0
2018-06-14 13:15:00,39.0,39.01,38.98,39.0,19104.0,31.3674,31.3755,31.3513,31.3674,19104.0
2018-06-14 13:20:00,39.01,39.02,38.99,39.02,11230.0,31.3755,31.3835,31.3594,31.3835,11230.0
2018-06-14 13:25:00,39.01,39.06,39.01,39.05,25049.0,31.3755,31.4157,31.3755,31.4076,25049.0
2018-06-14 13:30:00,39.05,39.05,39.01,39.02,24064.0,31.4076,31.4076,31.3755,31.3835,24064.0
2018-06-14 13:35:00,39.02,39.04,39.01,39.02,7300.0,31.3835,31.3996,31.3755,31.3835,7300.0
2018-06-14 13:40:00,39.01,39.03,39.0,39.02,19474.0,31.3755,31.3916,31.3674,31.3835,19474.0
2018-06-14 13:45:00,39.03,39.08,39.03,39.05,26824.0,31.3916,31.4318,31.3916,31.4076,26824.0
2018-06-14 13:50:00,39.05,39.05,39.03,39.04,17437.0,31.4076,31.4076,31.3916,31.3996,17437.0
2018-06-14 13:55:00,39.04,39.05,39.02,39.05,19419.0,31.3996,31.4076,31.3835,31.4076,19419.0
2018-06-14 14:00:00,39.05,39.05,39.03,39.04,23748.0,31.4076,31.4076,31.3916,31.3996,23748.0
2018-06-14 14:05:00,39.03,39.09,39.02,39.07,154928.0,31.3916,31.4398,31.3835,31.4237,154928.0
2018-06-14 14:10:00,39.06,39.09,39.02,39.08,27613.0,31.4157,31.4398,31.3835,31.4318,27613.0
2018-06-14 14:15:00,39.07,39.07,39.01,39.02,24934.0,31.4237,31.4237,31.3755,31.3835,24934.0
2018-06-14 14:20:00,39.02,39.05,38.99,39.03,16583.0,31.3835,31.4076,31.3594,31.3916,16583.0
2018-06-14 14:25:00,39.03,39.05,39.02,39.05,16287.0,31.3916,31.4076,31.3835,31.4076,16287.0
2018-06-14 14:30:00,39.04,39.05,39.03,39.04,17913.0,31.3996,31.4076,31.3916,31.3996,17913.0
2018-06-14 14:35:00,39.04,39.09,39.04,39.09,30036.0,31.3996,31.4398,31.3996,31.4398,30036.0
2018-06-14 14:40:00,39.08,39.08,39.06,39.06,8728.0,31.4318,31.4318,31.4157,31.4157,8728.0
2018-06-14 14:45:00,39.06,39.07,39.03,39.04,39198.0,31.4157,31.4237,31.3916,31.3996,39198.0
2018-06-14 14:50:00,39.04,39.05,39.03,39.04,13689.0,31.3996,31.4076,31.3916,31.3996,13689.0
2018-06-14 14:55:00,39.03,39.04,39.02,39.02,13810.0,31.3916,31.3996,31.3835,31.3835,13810.0
2018-06-14 15:00:00,39.02,39.03,39.01,39.02,24437.0,31.3835,31.3916,31.3755,31.3835,24437.0
2018-06-14 15:05:00,39.02,39.06,39.01,39.05,29440.0,31.3835,31.4157,31.3755,31.4076,29440.0
2018-06-14 15:10:00,39.05,39.05,39.04,39.04,7017.0,31.4076,31.4076,31.3996,31.3996,7017.0
2018-06-14 15:15:00,39.05,39.05,39.03,39.04,17088.0,31.4076,31.4076,31.3916,31.3996,17088.0
2018-06-14 15:20:00,39.04,39.06,39.03,39.05,147621.0,31.3996,31.4157,31.3916,31.4076,147621.0
2018-06-14 15:25:00,39.05,39.05,39.01,39.05,40973.0,31.4076,31.4076,31.3755,31.4076,40973.0
2018-06-14 15:30:00,39.04,39.06,39.02,39.05,52769.0,31.3996,31.4157,31.3835,31.4076,52769.0
2018-06-14 15:35:00,39.05,39.05,39.03,39.04,36334.0,31.4076,31.4076,31.3916,31.3996,36334.0
2018-06-14 15:40:00,39.04,39.08,39.03,39.08,67113.0,31.3996,31.4318,31.3916,31.4318,67113.0
2018-06-14 15:45:00,39.08,39.13,39.07,39.08,128497.0,31.4318,31.472,31.4237,31.4318,128497.0
2018-06-14 15:50:00,39.09,39.11,39.07,39.1,92939.0,31.4398,31.4559,31.4237,31.4479,92939.0
2018-06-14 15:55:00,39.11,39.19,39.1,39.16,351940.0,31.4559,31.5202,31.4479,31.4961,351940.0
2018-06-15 09:30:00,38.8,38.8,38.58,38.72,734204.0,31.2066,31.2066,31.0296,31.1422,734204.0
2018-06-15 09:35:00,38.76,38.76,38.5,38.55,101435.0,31.1744,31.1744,30.9653,31.0055,101435.0
2018-06-15 09:40:00,38.54,38.57,38.38,38.41,126364.0,30.9975,31.0216,30.8688,30.8929,126364.0
2018-06-15 09:45:00,38.4,38.54,38.36,38.53,124497.0,30.8849,30.9975,30.8527,30.9894,124497.0
2018-06-15 09:50:00,38.53,38.54,38.45,38.47,90636.0,30.9894,30.9975,30.9251,30.9412,90636.0
2018-06-15 09:55:00,38.47,38.47,38.3,38.38,93600.0,30.9412,30.9412,30.8044,30.8688,93600.0
2018-06-15 10:00:00,38.38,38.39,38.22,38.23,148104.0,30.8688,30.8768,30.7401,30.7481,148104.0
2018-06-15 10:05:00,38.22,38.24,38.12,38.22,183067.0,30.7401,30.7562,30.6597,30.7401,183067.0
2018-06-15 10:10:00,38.22,38.28,38.19,38.23,53367.0,30.7401,30.7883,30.716,30.7481,53367.0
2018-06-15 10:15:00,38.23,38.24,38.13,38.22,61633.0,30.7481,30.7562,30.6677,30.7401,61633.0
2018-06-15 10:20:00,38.23,38.3,38.2,38.26,54835.0,30.7481,30.8044,30.724,30.7723,54835.0
2018-06-15 10:25:00,38.27,38.32,38.25,38.25,38345.0,30.7803,30.8205,30.7642,30.7642,38345.0
2018-06-15 10:30:00,38.24,38.25,38.13,38.14,42474.0,30.7562,30.7642,30.6677,30.6757,42474.0
2018-06-15 10:35:00,38.13,38.13,38.03,38.06,164628.0,30.6677,30.6677,30.5873,30.6114,164628.0
2018-06-15 10:40:00,38.06,38.06,38.02,38.03,102521.0,30.6114,30.6114,30.5792,30.5873,102521.0
2018-06-15 10:45:00,38.04,38.17,38.03,38.16,78922.0,30.5953,30.6999,30.5873,30.6918,78922.0
2018-06-15 10:50:00,38.16,38.24,38.14,38.17,78424.0,30.6918,30.7562,30.6757,30.6999,78424.0
2018-06-15 10:55:00,38.18,38.2,38.13,38.19,61346.0,30.7079,30.724,30.6677,30.716,61346.0
2018-06-15 11:00:00,38.19,38.25,38.15,38.16,61189.0,30.716,30.7642,30.6838,30.6918,61189.0
2018-06-15 11:05:00,38.16,38.27,38.14,38.23,56366.0,30.6918,30.7803,30.6757,30.7481,56366.0
2018-06-15 11:10:00,38.23,38.25,38.18,38.25,24574.0,30.7481,30.7642,30.7079,30.7642,24574.0
2018-06-15 11:15:00,38.26,38.26,38.21,38.23,26699.0,30.7723,30.7723,30.732,30.7481,26699.0
2018-06-15 11:20:00,38.22,38.25,38.19,38.25,32528.0,30.7401,30.7642,30.716,30.7642,32528.0
2018-06-15 11:25:00,38.24,38.28,38.22,38.27,32467.0,30.7562,30.7883,30.7401,30.7803,32467.0
2018-06-15 11:30:00,38.26,38.27,38.2,38.2,30351.0,30.7723,30.7803,30.724,30.724,30351.0
2018-06-15 11:35:00,38.21,38.24,38.18,38.23,36501.0,30.732,30.7562,30.7079,30.7481,36501.0
2018-06-15 11:40:00,38.24,38.28,38.21,38.28,46576.0,30.7562,30.7883,30.732,30.7883,46576.0
2018-06-15 11:45:00,38.27,38.27,38.21,38.22,32504.0,30.7803,30.7803,30.732,30.7401,32504.0
2018-06-15 11:50:00,38.22,38.32,38.22,38.32,33413.0,30.7401,30.8205,30.7401,30.8205,33413.0
2018-06-15 11:55:00,38.31,38.32,38.25,38.25,30452.0,30.8125,30.8205,30.7642,30.7642,30452.0
2018-06-15 12:00:00,38.24,38.27,38.19,38.2,48321.0,30.7562,30.7803,30.716,30.724,48321.0
2018-06-15 12:05:00,38.2,38.25,38.17,38.24,56302.0,30.724,30.7642,30.6999,30.7562,56302.0
2018-06-15 12:10:00,38.25,38.25,38.2,38.21,29178.0,30.7642,30.7642,30.724,30.732,29178.0
2018-06-15 12:15:00,38.22,38.25,38.19,38.22,69369.0,30.7401,30.7642,30.716,30.7401,69369.0
2018-06-15 12:20:00,38.22,38.23,38.18,38.2,43263.0,30.7401,30.7481,30.7079,30.724,43263.0
2018-06-15 12:25:00,38.2,38.23,38.17,38.22,30202.0,30.724,30.7481,30.6999,30.7401,30202.0
2018-06-15 12:30:00,38.22,38.22,38.17,38.2,30222.0,30.7401,30.7401,30.6999,30.724,30222.0
2018-06-15 12:35:00,38.2,38.3,38.19,38.27,55135.0,30.724,30.8044,30.716,30.7803,55135.0
2018-06-15 12:40:00,38.27,38.31,38.25,38.3,21011.0,30.7803,30.8125,30.7642,30.8044,21011.0
2018-06-15 12:45:00,38.29,38.32,38.26,38.32,18054.0,30.7964,30.8205,30.7723,30.8205,18054.0
2018-06-15 12:50:00,38.31,38.33,38.27,38.31,25267.0,30.8125,30.8286,30.7803,30.8125,25267.0
2018-06-15 12:55:00,38.31,38.35,38.3,38.33,23926.0,30.8125,30.8446,30.8044,30.8286,23926.0
2018-06-15 13:00:00,38.32,38.36,38.32,38.33,29861.0,30.8205,30.8527,30.8205,30.8286,29861.0
2018-06-15 13:05:00,38.33,38.38,38.31,38.34,35640.0,30.8286,30.8688,30.8125,30.8366,35640.0
2018-06-15 13:10:00,38.34,38.37,38.32,38.33,67032.0,30.8366,30.8607,30.8205,30.8286,67032.0
2018-06-15 13:15:00,38.33,38.35,38.3,38.34,33100.0,30.8286,30.8446,30.8044,30.8366,33100.0
2018-06-15 13:20:00,38.34,38.35,38.32,38.34,65385.0,30.8366,30.8446,30.8205,30.8366,65385.0
2018-06-15 13:25:00,38.34,38.4,38.33,38.39,40283.0,30.8366,30.8849,30.8286,30.8768,40283.0
2018-06-15 13:30:00,38.39,38.4,38.36,38.38,91054.0,30.8768,30.8849,30.8527,30.8688,91054.0
2018-06-15 13:35:00,38.38,38.39,38.37,38.38,12953.0,30.8688,30.8768,30.8607,30.8688,12953.0
2018-06-15 13:40:00,38.39,38.4,38.33,38.36,37971.0,30.8768,30.8849,30.8286,30.8527,37971.0
2018-06-15 13:45:00,38.35,38.38,38.35,38.36,28929.0,30.8446,30.8688,30.8446,30.8527,28929.0
2018-06-15 13:50:00,38.37,38.4,38.34,38.38,59039.0,30.8607,30.8849,30.8366,30.8688,59039.0
2018-06-15 13:55:00,38.38,38.43,38.36,38.39,43581.0,30.8688,30.909,30.8527,30.8768,43581.0
2018-06-15 14:00:00,38.39,38.39,38.34,38.37,21926.0,30.8768,30.8768,30.8366,30.8607,21926.0
2018-06-15 14:05:00,38.37,38.38,38.33,38.33,17239.0,30.8607,30.8688,30.8286,30.8286,17239.0
2018-06-15 14:10:00,38.33,38.33,38.3,38.32,29480.0,30.8286,30.8286,30.8044,30.8205,29480.0
2018-06-15 14:15:00,38.31,38.32,38.28,38.3,36611.0,30.8125,30.8205,30.7883,30.8044,36611.0
2018-06-15 14:20:00,38.31,38.34,38.29,38.3,188736.0,30.8125,30.8366,30.7964,30.8044,188736.0
2018-06-15 14:25:00,38.3,38.37,38.3,38.36,52363.0,30.8044,30.8607,30.8044,30.8527,52363.0
2018-06-15 14:30:00,38.35,38.37,38.34,38.35,32664.0,30.8446,30.8607,30.8366,30.8446,32664.0
2018-06-15 14:35:00,38.35,38.38,38.31,38.32,51138.0,30.8446,30.8688,30.8125,30.8205,51138.0
2018-06-15 14:40:00,38.32,38.35,38.28,38.34,44929.0,30.8205,30.8446,30.7883,30.8366,44929.0
2018-06-15 14:45:00,38.33,38.35,38.32,38.32,20482.0,30.8286,30.8446,30.8205,30.8205,20482.0
2018-06-15 14:50:00,38.32,38.38,38.31,38.34,38179.0,30.8205,30.8688,30.8125,30.8366,38179.0
2018-06-15 14:55:00,38.35,38.36,38.29,38.32,51868.0,30.8446,30.8527,30.7964,30.8205,51868.0
2018-06-15 15:00:00,38.31,38.35,38.28,38.32,49115.0,30.8125,30.8446,30.7883,30.8205,49115.0
2018-06-15 15:05:00,38.31,38.32,38.25,38.28,61828.0,30.8125,30.8205,30.7642,30.7883,61828.0
2018-06-15 15:10:00,38.28,38.29,38.27,38.29,27772.0,30.7883,30.7964,30.7803,30.7964,27772.0
2018-06-15 15:15:00,38.29,38.3,38.28,38.3,19942.0,30.7964,30.8044,30.7883,30.8044,19942.0
2018-06-15 15:20:00,38.3,38.31,38.29,38.3,46675.0,30.8044,30.8125,30.7964,30.8044,46675.0
2018-06-15 15:25:00,38.3,38.32,38.28,38.3,62315.0,30.8044,30.8205,30.7883,30.8044,62315.0
2018-06-15 15:30:00,38.29,38.32,38.29,38.32,58584.0,30.7964,30.8205,30.7964,30.8205,58584.0
2018-06-15 15:35:00,38.32,38.34,38.3,38.34,118678.0,30.8205,30.8366,30.8044,30.8366,118678.0
2018-06-15 15:40:00,38.33,38.39,38.32,38.34,158833.0,30.8286,30.8768,30.8205,30.8366,158833.0
2018-06-15 15:45:00,38.33,38.33,38.25,38.3,160574.0,30.8286,30.8286,30.7642,30.8044,160574.0
2018-06-15 15:50:00,38.31,38.31,38.27,38.31,180826.0,30.8125,30.8125,30.7803,30.8125,180826.0
2018-06-15 15:55:00,38.3,38.42,38.27,38.39,823609.0,30.8044,30.9009,30.7803,30.8768,823609.0
2018-06-18 09:30:00,38.27,38.36,38.19,38.36,93926.0,30.7803,30.8527,30.716,30.8527,93926.0
2018-06-18 09:35:00,38.36,38.48,38.31,38.42,36828.0,30.8527,30.9492,30.8125,30.9009,36828.0
2018-06-18 09:40:00,38.42,38.5,38.37,38.49,36303.0,30.9009,30.9653,30.8607,30.9572,36303.0
2018-06-18 09:45:00,38.48,38.56,38.45,38.45,49293.0,30.9492,31.0135,30.9251,30.9251,49293.0
2018-06-18 09:50:00,38.44,38.53,38.42,38.5,30062.0,30.917,30.9894,30.9009,30.9653,30062.0
2018-06-18 09:55:00,38.49,38.53,38.47,38.52,33442.0,30.9572,30.9894,30.9412,30.9814,33442.0
2018-06-18 10:00:00,38.52,38.56,38.42,38.44,25593.0,30.9814,31.0135,30.9009,30.917,25593.0
2018-06-18 10:05:00,38.44,38.45,38.36,38.37,38483.0,30.917,30.9251,30.8527,30.8607,38483.0
2018-06-18 10:10:00,38.36,38.37,38.26,38.3,37054.0,30.8527,30.8607,30.7723,30.8044,37054.0
2018-06-18 10:15:00,38.3,38.39,38.28,38.37,36704.0,30.8044,30.8768,30.7883,30.8607,36704.0
2018-06-18 10:20:00,38.36,38.4,38.31,38.34,36647.0,30.8527,30.8849,30.8125,30.8366,36647.0
2018-06-18 10:25:00,38.34,38.34,38.3,38.33,34882.0,30.8366,30.8366,30.8044,30.8286,34882.0
2018-06-18 10:30:00,38.32,38.37,38.31,38.37,25008.0,30.8205,30.8607,30.8125,30.8607,25008.0
2018-06-18 10:35:00,38.37,38.39,38.35,38.38,32880.0,30.8607,30.8768,30.8446,30.8688,32880.0
2018-06-18 10:40:00,38.38,38.4,38.36,38.37,23776.0,30.8688,30.8849,30.8527,30.8607,23776.0
2018-06-18 10:45:00,38.36,38.42,38.36,38.39,30092.0,30.8527,30.9009,30.8527,30.8768,30092.0
2018-06-18 10:50:00,38.39,38.4,38.36,38.39,13753.0,30.8768,30.8849,30.8527,30.8768,13753.0
2018-06-18 10:55:00,38.4,38.43,38.39,38.42,28064.0,30.8849,30.909,30.8768,30.9009,28064.0
2018-06-18 11:00:00,38.42,38.42,38.39,38.4,28923.0,30.9009,30.9009,30.8768,30.8849,28923.0
2018-06-18 11:05:00,38.4,38.46,38.39,38.42,31329.0,30.8849,30.9331,30.8768,30.9009,31329.0
2018-06-18 11:10:00,38.43,38.46,38.41,38.41,23002.0,30.909,30.9331,30.8929,30.8929,23002.0
2018-06-18 11:15:00,38.41,38.45,38.41,38.44,18172.0,30.8929,30.9251,30.8929,30.917,18172.0
2018-06-18 11:20:00,38.44,38.45,38.41,38.41,25721.0,30.917,30.9251,30.8929,30.8929,25721.0
2018-06-18 11:25:00,38.41,38.46,38.41,38.41,37932.0,30.8929,30.9331,30.8929,30.8929,37932.0
2018-06-18 11:30:00,38.42,38.42,38.36,38.37,17452.0,30.9009,30.9009,30.8527,30.8607,17452.0
2018-06-18 11:35:00,38.36,38.37,38.34,38.34,29298.0,30.8527,30.8607,30.8366,30.8366,29298.0
2018-06-18 11:40:00,38.34,38.34,38.3,38.31,16130.0,30.8366,30.8366,30.8044,30.8125,16130.0
2018-06-18 11:45:00,38.31,38.35,38.3,38.34,19779.0,30.8125,30.8446,30.8044,30.8366,19779.0
2018-06-18 11:50:00,38.34,38.34,38.3,38.33,44174.0,30.8366,30.8366,30.8044,30.8286,44174.0
2018-06-18 11:55:00,38.33,38.33,38.29,38.3,25962.0,30.8286,30.8286,30.7964,30.8044,25962.0
2018-06-18 12:00:00,38.3,38.34,38.3,38.34,11567.0,30.8044,30.8366,30.8044,30.8366,11567.0
2018-06-18 12:05:00,38.33,38.33,38.3,38.32,20338.0,30.8286,30.8286,30.8044,30.8205,20338.0
2018-06-18 12:10:00,38.31,38.35,38.3,38.34,17629.0,30.8125,30.8446,30.8044,30.8366,17629.0
2018-06-18 12:15:00,38.33,38.37,38.31,38.36,17113.0,30.8286,30.8607,30.8125,30.8527,17113.0
2018-06-18 12:20:00,38.35,38.36,38.33,38.34,15344.0,30.8446,30.8527,30.8286,30.8366,15344.0
2018-06-18 12:25:00,38.34,38.34,38.31,38.33,17411.0,30.8366,30.8366,30.8125,30.8286,17411.0
2018-06-18 12:30:00,38.32,38.32,38.28,38.32,15530.0,30.8205,30.8205,30.7883,30.8205,15530.0
2018-06-18 12:35:00,38.31,38.34,38.3,38.34,12801.0,30.8125,30.8366,30.8044,30.8366,12801.0
2018-06-18 12:40:00,38.34,38.42,38.34,38.4,43476.0,30.8366,30.9009,30.8366,30.8849,43476.0
2018-06-18 12:45:00,38.39,38.45,38.39,38.41,24205.0,30.8768,30.9251,30.8768,30.8929,24205.0
2018-06-18 12:50:00,38.41,38.42,38.37,38.38,23552.0,30.8929,30.9009,30.8607,30.8688,23552.0
2018-06-18 12:55:00,38.39,38.46,38.37,38.45,21074.0,30.8768,30.9331,30.8607,30.9251,21074.0
2018-06-18 13:00:00,38.45,38.45,38.39,38.4,12867.0,30.9251,30.9251,30.8768,30.8849,12867.0
2018-06-18 13:05:00,38.4,38.44,38.39,38.44,41461.0,30.8849,30.917,30.8768,30.917,41461.0
2018-06-18 13:10:00,38.44,38.46,38.41,38.42,15359.0,30.917,30.9331,30.8929,30.9009,15359.0
2018-06-18 13:15:00,38.41,38.44,38.39,38.41,15857.0,30.8929,30.917,30.8768,30.8929,15857.0
2018-06-18 13:20:00,38.41,38.41,38.38,38.4,18486.0,30.8929,30.8929,30.8688,30.8849,18486.0
2018-06-18 13:25:00,38.4,38.41,38.39,38.39,8481.0,30.8849,30.8929,30.8768,30.8768,8481.0
2018-06-18 13:30:00,38.39,38.4,38.38,38.39,8335.0,30.8768,30.8849,30.8688,30.8768,8335.0
2018-06-18 13:35:00,38.39,38.48,38.38,38.48,34254.0,30.8768,30.9492,30.8688,30.9492,34254.0
2018-06-18 13:40:00,38.47,38.5,38.46,38.47,33859.0,30.9412,30.9653,30.9331,30.9412,33859.0
2018-06-18 13:45:00,38.47,38.49,38.44,38.44,17079.0,30.9412,30.9572,30.917,30.917,17079.0
2018-06-18 13:50:00,38.45,38.45,38.42,38.43,11232.0,30.9251,30.9251,30.9009,30.909,11232.0
2018-06-18 13:55:00,38.43,38.45,38.41,38.45,19760.0,30.909,30.9251,30.8929,30.9251,19760.0
2018-06-18 14:00:00,38.45,38.45,38.42,38.43,10938.0,30.9251,30.9251,30.9009,30.909,10938.0
2018-06-18 14:05:00,38.43,38.5,38.42,38.48,30893.0,30.909,30.9653,30.9009,30.9492,30893.0
2018-06-18 14:10:00,38.49,38.5,38.46,38.47,11443.0,30.9572,30.9653,30.9331,30.9412,11443.0
2018-06-18 14:15:00,38.46,38.47,38.45,38.46,8344.0,30.9331,30.9412,30.9251,30.9331,8344.0
2018-06-18 14:20:00,38.47,38.47,38.43,38.44,11856.0,30.9412,30.9412,30.909,30.917,11856.0
2018-06-18 14:25:00,38.45,38.45,38.41,38.41,15997.0,30.9251,30.9251,30.8929,30.8929,15997.0
2018-06-18 14:30:00,38.41,38.42,38.37,38.37,20453.0,30.8929,30.9009,30.8607,30.8607,20453.0
2018-06-18 14:35:00,38.37,38.39,38.36,38.39,14202.0,30.8607,30.8768,30.8527,30.8768,14202.0
2018-06-18 14:40:00,38.39,38.42,38.38,38.4,28216.0,30.8768,30.9009,30.8688,30.8849,28216.0
2018-06-18 14:45:00,38.4,38.4,38.37,38.38,12608.0,30.8849,30.8849,30.8607,30.8688,12608.0
2018-06-18 14:50:00,38.37,38.39,38.33,38.39,21739.0,30.8607,30.8768,30.8286,30.8768,21739.0
2018-06-18 14:55:00,38.38,38.39,38.35,38.36,16145.0,30.8688,30.8768,30.8446,30.8527,16145.0
2018-06-18 15:00:00,38.35,38.37,38.34,38.36,17833.0,30.8446,30.8607,30.8366,30.8527,17833.0
2018-06-18 15:05:00,38.35,38.36,38.34,38.34,13077.0,30.8446,30.8527,30.8366,30.8366,13077.0
2018-06-18 15:10:00,38.34,38.35,38.33,38.34,24072.0,30.8366,30.8446,30.8286,30.8366,24072.0
2018-06-18 15:15:00,38.34,38.34,38.31,38.31,17361.0,30.8366,30.8366,30.8125,30.8125,17361.0
2018-06-18 15:20:00,38.31,38.31,38.29,38.3,30130.0,30.8125,30.8125,30.7964,30.8044,30130.0
2018-06-18 15:25:00,38.31,38.35,38.3,38.34,27182.0,30.8125,30.8446,30.8044,30.8366,27182.0
2018-06-18 15:30:00,38.34,38.35,38.34,38.34,17263.0,30.8366,30.8446,30.8366,30.8366,17263.0
2018-06-18 15:35:00,38.34,38.36,38.32,38.33,67560.0,30.8366,30.8527,30.8205,30.8286,67560.0
2018-06-18 15:40:00,38.33,38.34,38.3,38.3,36323.0,30.8286,30.8366,30.8044,30.8044,36323.0
2018-06-18 15:45:00,38.31,38.41,38.3,38.41,77495.0,30.8125,30.8929,30.8044,30.8929,77495.0
2018-06-18 15:50:00,38.4,38.41,38.38,38.39,84966.0,30.8849,30.8929,30.8688,30.8768,84966.0
2018-06-18 15:55:00,38.39,38.43,38.36,38.42,263319.0,30.8768,30.909,30.8527,30.9009,263319.0
2018-06-19 09:30:00,38.18,38.32,38.06,38.18,112390.0,30.7079,30.8205,30.6114,30.7079,112390.0
2018-06-19 09:35:00,38.2,38.24,38.07,38.22,57802.0,30.724,30.7562,30.6194,30.7401,57802.0
2018-06-19 09:40:00,38.2,38.26,38.18,38.19,42527.0,30.724,30.7723,30.7079,30.716,42527.0
2018-06-19 09:45:00,38.18,38.22,38.18,38.19,24910.0,30.7079,30.7401,30.7079,30.716,24910.0
2018-06-19 09:50:00,38.2,38.21,38.16,38.21,62350.0,30.724,30.732,30.6918,30.732,62350.0
2018-06-19 09:55:00,38.21,38.25,38.16,38.22,73838.0,30.732,30.7642,30.6918,30.7401,73838.0
2018-06-19 10:00:00,38.22,38.23,38.17,38.18,60817.0,30.7401,30.7481,30.6999,30.7079,60817.0
2018-06-19 10:05:00,38.18,38.19,38.13,38.16,40963.0,30.7079,30.716,30.6677,30.6918,40963.0
2018-06-19 10:10:00,38.16,38.24,38.15,38.21,30558.0,30.6918,30.7562,30.6838,30.732,30558.0
2018-06-19 10:15:00,38.2,38.3,38.19,38.3,63204.0,30.724,30.8044,30.716,30.8044,63204.0
2018-06-19 10:20:00,38.3,38.33,38.22,38.24,109159.0,30.8044,30.8286,30.7401,30.7562,109159.0
2018-06-19 10:25:00,38.24,38.3,38.2,38.23,36910.0,30.7562,30.8044,30.724,30.7481,36910.0
2018-06-19 10:30:00,38.23,38.28,38.22,38.24,24295.0,30.7481,30.7883,30.7401,30.7562,24295.0
2018-06-19 10:35:00,38.23,38.24,38.2,38.23,20063.0,30.7481,30.7562,30.724,30.7481,20063.0
2018-06-19 10:40:00,38.23,38.25,38.21,38.22,21564.0,30.7481,30.7642,30.732,30.7401,21564.0
2018-06-19 10:45:00,38.22,38.33,38.22,38.33,25143.0,30.7401,30.8286,30.7401,30.8286,25143.0
2018-06-19 10:50:00,38.33,38.35,38.32,38.33,25364.0,30.8286,30.8446,30.8205,30.8286,25364.0
2018-06-19 10:55:00,38.33,38.33,38.29,38.3,12437.0,30.8286,30.8286,30.7964,30.8044,12437.0
2018-06-19 11:00:00,38.3,38.31,38.26,38.26,20902.0,30.8044,30.8125,30.7723,30.7723,20902.0
2018-06-19 11:05:00,38.26,38.29,38.25,38.29,21430.0,30.7723,30.7964,30.7642,30.7964,21430.0
2018-06-19 11:10:00,38.29,38.33,38.28,38.32,19130.0,30.7964,30.8286,30.7883,30.8205,19130.0
2018-06-19 11:15:00,38.32,38.34,38.29,38.32,28909.0,30.8205,30.8366,30.7964,30.8205,28909.0
2018-06-19 11:20:00,38.32,38.42,38.32,38.42,18009.0,30.8205,30.9009,30.8205,30.9009,18009.0
2018-06-19 11:25:00,38.42,38.42,38.38,38.39,22501.0,30.9009,30.9009,30.8688,30.8768,22501.0
2018-06-19 11:30:00,38.39,38.41,38.34,38.35,17562.0,30.8768,30.8929,30.8366,30.8446,17562.0
2018-06-19 11:35:00,38.36,38.45,38.35,38.44,27674.0,30.8527,30.9251,30.8446,30.917,27674.0
2018-06-19 11:40:00,38.44,38.45,38.38,38.38,34078.0,30.917,30.9251,30.8688,30.8688,34078.0
2018-06-19 11:45:00,38.39,38.39,38.34,38.35,17837.0,30.8768,30.8768,30.8366,30.8446,17837.0
2018-06-19 11:50:00,38.35,38.37,38.33,38.36,30169.0,30.8446,30.8607,30.8286,30.8527,30169.0
2018-06-19 11:55:00,38.36,38.38,38.35,38.35,16699.0,30.8527,30.8688,30.8446,30.8446,16699.0
2018-06-19 12:00:00,38.36,38.38,38.34,38.34,16205.0,30.8527,30.8688,30.8366,30.8366,16205.0
2018-06-19 12:05:00,38.34,38.36,38.34,38.35,11900.0,30.8366,30.8527,30.8366,30.8446,11900.0
2018-06-19 12:10:00,38.36,38.36,38.31,38.32,22574.0,30.8527,30.8527,30.8125,30.8205,22574.0
2018-06-19 12:15:00,38.31,38.32,38.31,38.32,6327.0,30.8125,30.8205,30.8125,30.8205,6327.0
2018-06-19 12:20:00,38.32,38.35,38.32,38.35,13269.0,30.8205,30.8446,30.8205,30.8446,13269.0
2018-06-19 12:25:00,38.35,38.37,38.33,38.36,19691.0,30.8446,30.8607,30.8286,30.8527,19691.0
2018-06-19 12:30:00,38.35,38.36,38.33,38.34,20283.0,30.8446,30.8527,30.8286,30.8366,20283.0
2018-06-19 12:35:00,38.35,38.37,38.34,38.36,11821.0,30.8446,30.8607,30.8366,30.8527,11821.0
2018-06-19 12:40:00,38.35,38.36,38.32,38.36,19115.0,30.8446,30.8527,30.8205,30.8527,19115.0
2018-06-19 12:45:00,38.35,38.37,38.34,38.35,14869.0,30.8446,30.8607,30.8366,30.8446,14869.0
2018-06-19 12:50:00,38.34,38.37,38.34,38.35,21302.0,30.8366,30.8607,30.8366,30.8446,21302.0
2018-06-19 12:55:00,38.36,38.39,38.35,38.39,20487.0,30.8527,30.8768,30.8446,30.8768,20487.0
2018-06-19 13:00:00,38.39,38.42,38.38,38.38,17422.0,30.8768,30.9009,30.8688,30.8688,17422.0
2018-06-19 13:05:00,38.38,38.44,38.37,38.43,20758.0,30.8688,30.917,30.8607,30.909,20758.0
2018-06-19 13:10:00,38.42,38.42,38.37,38.39,18626.0,30.9009,30.9009,30.8607,30.8768,18626.0
2018-06-19 13:15:00,38.39,38.4,38.37,38.37,8400.0,30.8768,30.8849,30.8607,30.8607,8400.0
2018-06-19 13:20:00,38.36,38.4,38.36,38.36,12671.0,30.8527,30.8849,30.8527,30.8527,12671.0
2018-06-19 13:25:00,38.37,38.39,38.36,38.36,11775.0,30.8607,30.8768,30.8527,30.8527,11775.0
2018-06-19 13:30:00,38.36,38.43,38.36,38.42,21287.0,30.8527,30.909,30.8527,30.9009,21287.0
2018-06-19 13:35:00,38.43,38.46,38.42,38.45,15077.0,30.909,30.9331,30.9009,30.9251,15077.0
2018-06-19 13:40:00,38.45,38.47,38.45,38.45,21156.0,30.9251,30.9412,30.9251,30.9251,21156.0
2018-06-19 13:45:00,38.45,38.46,38.42,38.43,11600.0,30.9251,30.9331,30.9009,30.909,11600.0
2018-06-19 13:50:00,38.44,38.44,38.41,38.42,15966.0,30.917,30.917,30.8929,30.9009,15966.0
2018-06-19 13:55:00,38.42,38.45,38.42,38.45,8490.0,30.9009,30.9251,30.9009,30.9251,8490.0
2018-06-19 14:00:00,38.45,38.45,38.41,38.43,16922.0,30.9251,30.9251,30.8929,30.909,16922.0
2018-06-19 14:05:00,38.44,38.52,38.44,38.5,60310.0,30.917,30.9814,30.917,30.9653,60310.0
2018-06-19 14:10:00,38.5,38.52,38.47,38.51,32713.0,30.9653,30.9814,30.9412,30.9733,32713.0
2018-06-19 14:15:00,38.52,38.58,38.5,38.57,54365.0,30.9814,31.0296,30.9653,31.0216,54365.0
2018-06-19 14:20:00,38.58,38.58,38.53,38.53,27762.0,31.0296,31.0296,30.9894,30.9894,27762.0
2018-06-19 14:25:00,38.53,38.54,38.5,38.51,15076.0,30.9894,30.9975,30.9653,30.9733,15076.0
2018-06-19 14:30:00,38.51,38.52,38.5,38.51,16049.0,30.9733,30.9814,30.9653,30.9733,16049.0
2018-06-19 14:35:00,38.51,38.52,38.46,38.46,12456.0,30.9733,30.9814,30.9331,30.9331,12456.0
2018-06-19 14:40:00,38.46,38.47,38.44,38.47,21397.0,30.9331,30.9412,30.917,30.9412,21397.0
2018-06-19 14:45:00,38.46,38.48,38.45,38.45,22265.0,30.9331,30.9492,30.9251,30.9251,22265.0
2018-06-19 14:50:00,38.45,38.45,38.39,38.4,17556.0,30.9251,30.9251,30.8768,30.8849,17556.0
2018-06-19 14:55:00,38.4,38.45,38.4,38.44,20002.0,30.8849,30.9251,30.8849,30.917,20002.0
2018-06-19 15:00:00,38.45,38.45,38.36,38.36,30459.0,30.9251,30.9251,30.8527,30.8527,30459.0
2018-06-19 15:05:00,38.37,38.37,38.34,38.37,13823.0,30.8607,30.8607,30.8366,30.8607,13823.0
2018-06-19 15:10:00,38.37,38.39,38.35,38.35,14766.0,30.8607,30.8768,30.8446,30.8446,14766.0
2018-06-19 15:15:00,38.36,38.36,38.33,38.35,16054.0,30.8527,30.8527,30.8286,30.8446,16054.0
2018-06-19 15:20:00,38.34,38.35,38.33,38.34,16497.0,30.8366,30.8446,30.8286,30.8366,16497.0
2018-06-19 15:25:00,38.34,38.4,38.33,38.37,41147.0,30.8366,30.8849,30.8286,30.8607,41147.0
2018-06-19 15:30:00,38.36,38.39,38.36,38.37,34042.0,30.8527,30.8768,30.8527,30.8607,34042.0
2018-06-19 15:35:00,38.36,38.38,38.35,38.35,29838.0,30.8527,30.8688,30.8446,30.8446,29838.0
2018-06-19 15:40:00,38.35,38.36,38.34,38.35,31330.0,30.8446,30.8527,30.8366,30.8446,31330.0
2018-06-19 15:45:00,38.35,38.36,38.32,38.34,44959.0,30.8446,30.8527,30.8205,30.8366,44959.0
2018-06-19 15:50:00,38.35,38.36,38.32,38.32,54875.0,30.8446,30.8527,30.8205,30.8205,54875.0
2018-06-19 15:55:00,38.32,38.36,38.31,38.34,226380.0,30.8205,30.8527,30.8125,30.8366,226380.0
2018-06-20 09:30:00,38.49,38.49,38.32,38.37,98493.0,30.9572,30.9572,30.8205,30.8607,98493.0
2018-06-20 09:35:00,38.38,38.43,38.36,38.41,81360.0,30.8688,30.909,30.8527,30.8929,81360.0
2018-06-20 09:40:00,38.4,38.4,38.3,38.39,54316.0,30.8849,30.8849,30.8044,30.8768,54316.0
2018-06-20 09:45:00,38.39,38.53,38.39,38.52,95902.0,30.8768,30.9894,30.8768,30.9814,95902.0
2018-06-20 09:50:00,38.52,38.56,38.49,38.5,53009.0,30.9814,31.0135,30.9572,30.9653,53009.0
2018-06-20 09:55:00,38.51,38.6,38.51,38.55,61661.0,30.9733,31.0457,30.9733,31.0055,61661.0
2018-06-20 10:00:00,38.56,38.61,38.5,38.55,84121.0,31.0135,31.0538,30.9653,31.0055,84121.0
2018-06-20 10:05:00,38.54,38.59,38.51,38.52,39605.0,30.9975,31.0377,30.9733,30.9814,39605.0
2018-06-20 10:10:00,38.51,38.52,38.45,38.5,50396.0,30.9733,30.9814,30.9251,30.9653,50396.0
2018-06-20 10:15:00,38.5,38.54,38.47,38.52,35471.0,30.9653,30.9975,30.9412,30.9814,35471.0
2018-06-20 10:20:00,38.52,38.54,38.44,38.46,42665.0,30.9814,30.9975,30.917,30.9331,42665.0
2018-06-20 10:25:00,38.46,38.47,38.42,38.44,35221.0,30.9331,30.9412,30.9009,30.917,35221.0
2018-06-20 10:30:00,38.44,38.47,38.41,38.43,41687.0,30.917,30.9412,30.8929,30.909,41687.0
2018-06-20 10:35:00,38.42,38.46,38.4,38.4,33818.0,30.9009,30.9331,30.8849,30.8849,33818.0
2018-06-20 10:40:00,38.41,38.44,38.38,38.39,52212.0,30.8929,30.917,30.8688,30.8768,52212.0
2018-06-20 10:45:00,38.39,38.4,38.36,38.38,21365.0,30.8768,30.8849,30.8527,30.8688,21365.0
2018-06-20 10:50:00,38.38,38.42,38.37,38.41,24941.0,30.8688,30.9009,30.8607,30.8929,24941.0
2018-06-20 10:55:00,38.41,38.42,38.35,38.36,16017.0,30.8929,30.9009,30.8446,30.8527,16017.0
2018-06-20 11:00:00,38.36,38.39,38.33,38.38,42033.0,30.8527,30.8768,30.8286,30.8688,42033.0
2018-06-20 11:05:00,38.38,38.43,38.36,38.41,19507.0,30.8688,30.909,30.8527,30.8929,19507.0
2018-06-20 11:10:00,38.41,38.43,38.37,38.4,27585.0,30.8929,30.909,30.8607,30.8849,27585.0
2018-06-20 11:15:00,38.4,38.45,38.39,38.44,23830.0,30.8849,30.9251,30.8768,30.917,23830.0
2018-06-20 11:20:00,38.43,38.44,38.41,38.42,28469.0,30.909,30.917,30.8929,30.9009,28469.0
2018-06-20 11:25:00,38.42,38.42,38.39,38.4,13402.0,30.9009,30.9009,30.8768,30.8849,13402.0
2018-06-20 11:30:00,38.41,38.41,38.32,38.34,30820.0,30.8929,30.8929,30.8205,30.8366,30820.0
2018-06-20 11:35:00,38.34,38.4,38.33,38.39,16067.0,30.8366,30.8849,30.8286,30.8768,16067.0
2018-06-20 11:40:00,38.39,38.4,38.35,38.37,22010.0,30.8768,30.8849,30.8446,30.8607,22010.0
2018-06-20 11:45:00,38.36,38.37,38.33,38.36,18879.0,30.8527,30.8607,30.8286,30.8527,18879.0
2018-06-20 11:50:00,38.36,38.41,38.34,38.41,35541.0,30.8527,30.8929,30.8366,30.8929,35541.0
2018-06-20 11:55:00,38.41,38.41,38.37,38.4,19842.0,30.8929,30.8929,30.8607,30.8849,19842.0
2018-06-20 12:00:00,38.39,38.41,38.37,38.39,10409.0,30.8768,30.8929,30.8607,30.8768,10409.0
2018-06-20 12:05:00,38.39,38.4,38.38,38.39,15933.0,30.8768,30.8849,30.8688,30.8768,15933.0
2018-06-20 12:10:00,38.38,38.39,38.33,38.34,13166.0,30.8688,30.8768,30.8286,30.8366,13166.0
2018-06-20 12:15:00,38.35,38.35,38.28,38.29,13345.0,30.8446,30.8446,30.7883,30.7964,13345.0
2018-06-20 12:20:00,38.29,38.29,38.27,38.29,11005.0,30.7964,30.7964,30.7803,30.7964,11005.0
2018-06-20 12:25:00,38.28,38.29,38.24,38.26,13597.0,30.7883,30.7964,30.7562,30.7723,13597.0
2018-06-20 12:30:00,38.25,38.28,38.25,38.28,15154.0,30.7642,30.7883,30.7642,30.7883,15154.0
2018-06-20 12:35:00,38.28,38.29,38.24,38.26,10225.0,30.7883,30.7964,30.7562,30.7723,10225.0
2018-06-20 12:40:00,38.26,38.29,38.25,38.27,18234.0,30.7723,30.7964,30.7642,30.7803,18234.0
2018-06-20 12:45:00,38.27,38.28,38.26,38.27,25072.0,30.7803,30.7883,30.7723,30.7803,25072.0
2018-06-20 12:50:00,38.27,38.28,38.26,38.27,9883.0,30.7803,30.7883,30.7723,30.7803,9883.0
2018-06-20 12:55:00,38.27,38.29,38.26,38.27,13643.0,30.7803,30.7964,30.7723,30.7803,13643.0
2018-06-20 13:00:00,38.27,38.3,38.27,38.27,15040.0,30.7803,30.8044,30.7803,30.7803,15040.0
2018-06-20 13:05:00,38.28,38.33,38.27,38.32,16026.0,30.7883,30.8286,30.7803,30.8205,16026.0
2018-06-20 13:10:00,38.31,38.32,38.28,38.3,17185.0,30.8125,30.8205,30.7883,30.8044,17185.0
2018-06-20 13:15:00,38.3,38.3,38.27,38.29,11127.0,30.8044,30.8044,30.7803,30.7964,11127.0
2018-06-20 13:20:00,38.29,38.29,38.26,38.27,12114.0,30.7964,30.7964,30.7723,30.7803,12114.0
2018-06-20 13:25:00,38.27,38.27,38.25,38.27,17947.0,30.7803,30.7803,30.7642,30.7803,17947.0
2018-06-20 13:30:00,38.27,38.29,38.25,38.28,15701.0,30.7803,30.7964,30.7642,30.7883,15701.0
2018-06-20 13:35:00,38.27,38.28,38.24,38.25,14770.0,30.7803,30.7883,30.7562,30.7642,14770.0
2018-06-20 13:40:00,38.25,38.26,38.24,38.25,14169.0,30.7642,30.7723,30.7562,30.7642,14169.0
2018-06-20 13:45:00,38.25,38.26,38.23,38.26,13557.0,30.7642,30.7723,30.7481,30.7723,13557.0
2018-06-20 13:50:00,38.26,38.26,38.24,38.26,12175.0,30.7723,30.7723,30.7562,30.7723,12175.0
2018-06-20 13:55:00,38.26,38.27,38.25,38.26,10028.0,30.7723,30.7803,30.7642,30.7723,10028.0
2018-06-20 14:00:00,38.26,38.26,38.22,38.22,18929.0,30.7723,30.7723,30.7401,30.7401,18929.0
2018-06-20 14:05:00,38.22,38.23,38.18,38.18,32287.0,30.7401,30.7481,30.7079,30.7079,32287.0
2018-06-20 14:10:00,38.18,38.2,38.17,38.17,23240.0,30.7079,30.724,30.6999,30.6999,23240.0
2018-06-20 14:15:00,38.17,38.18,38.13,38.16,21640.0,30.6999,30.7079,30.6677,30.6918,21640.0
2018-06-20 14:20:00,38.16,38.17,38.12,38.13,18452.0,30.6918,30.6999,30.6597,30.6677,18452.0
2018-06-20 14:25:00,38.12,38.13,38.09,38.09,20838.0,30.6597,30.6677,30.6355,30.6355,20838.0
2018-06-20 14:30:00,38.09,38.11,38.03,38.04,34933.0,30.6355,30.6516,30.5873,30.5953,34933.0
2018-06-20 14:35:00,38.04,38.05,37.88,37.89,76135.0,30.5953,30.6033,30.4666,30.4747,76135.0
2018-06-20 14:40:00,37.9,37.93,37.87,37.88,39815.0,30.4827,30.5068,30.4586,30.4666,39815.0
2018-06-20 14:45:00,37.88,37.94,37.88,37.93,26074.0,30.4666,30.5149,30.4666,30.5068,26074.0
2018-06-20 14:50:00,37.92,37.94,37.9,37.94,27374.0,30.4988,30.5149,30.4827,30.5149,27374.0
2018-06-20 14:55:00,37.94,37.94,37.9,37.91,30589.0,30.5149,30.5149,30.4827,30.4907,30589.0
2018-06-20 15:00:00,37.9,37.93,37.89,37.89,37045.0,30.4827,30.5068,30.4747,30.4747,37045.0
2018-06-20 15:05:00,37.89,38.0,37.88,38.0,93568.0,30.4747,30.5631,30.4666,30.5631,93568.0
2018-06-20 15:10:00,38.0,38.01,37.94,37.94,29974.0,30.5631,30.5712,30.5149,30.5149,29974.0
2018-06-20 15:15:00,37.94,37.96,37.93,37.94,15552.0,30.5149,30.531,30.5068,30.5149,15552.0
2018-06-20 15:20:00,37.94,37.94,37.91,37.92,28404.0,30.5149,30.5149,30.4907,30.4988,28404.0
2018-06-20 15:25:00,37.92,37.93,37.89,37.92,30636.0,30.4988,30.5068,30.4747,30.4988,30636.0
2018-06-20 15:30:00,37.92,37.96,37.91,37.93,40692.0,30.4988,30.531,30.4907,30.5068,40692.0
2018-06-20 15:35:00,37.93,38.0,37.91,37.96,48418.0,30.5068,30.5631,30.4907,30.531,48418.0
2018-06-20 15:40:00,37.97,37.97,37.92,37.93,78656.0,30.539,30.539,30.4988,30.5068,78656.0
2018-06-20 15:45:00,37.93,37.97,37.87,37.95,105009.0,30.5068,30.539,30.4586,30.5229,105009.0
2018-06-20 15:50:00,37.95,37.97,37.94,37.95,68428.0,30.5229,30.539,30.5149,30.5229,68428.0
2018-06-20 15:55:00,37.95,37.97,37.89,37.95,272361.0,30.5229,30.539,30.4747,30.5229,272361.0
2018-06-21 09:30:00,37.9,38.0,37.84,37.9,89707.0,30.4827,30.5631,30.4344,30.4827,89707.0
2018-06-21 09:35:00,37.91,37.95,37.75,37.78,64939.0,30.4907,30.5229,30.3621,30.3862,64939.0
2018-06-21 09:40:00,37.77,37.93,37.76,37.85,43402.0,30.3781,30.5068,30.3701,30.4425,43402.0
2018-06-21 09:45:00,37.84,37.86,37.77,37.79,32070.0,30.4344,30.4505,30.3781,30.3942,32070.0
2018-06-21 09:50:00,37.79,37.8,37.71,37.72,25736.0,30.3942,30.4023,30.3299,30.3379,25736.0
2018-06-21 09:55:00,37.71,37.8,37.7,37.76,47386.0,30.3299,30.4023,30.3218,30.3701,47386.0
2018-06-21 10:00:00,37.75,37.81,37.68,37.7,32510.0,30.3621,30.4103,30.3058,30.3218,32510.0
2018-06-21 10:05:00,37.7,37.7,37.63,37.67,33919.0,30.3218,30.3218,30.2655,30.2977,33919.0
2018-06-21 10:10:00,37.67,37.68,37.59,37.68,42952.0,30.2977,30.3058,30.2334,30.3058,42952.0
2018-06-21 10:15:00,37.69,37.69,37.61,37.64,24563.0,30.3138,30.3138,30.2495,30.2736,24563.0
2018-06-21 10:20:00,37.64,37.73,37.63,37.73,31237.0,30.2736,30.346,30.2655,30.346,31237.0
2018-06-21 10:25:00,37.74,37.74,37.66,37.69,31084.0,30.354,30.354,30.2897,30.3138,31084.0
2018-06-21 10:30:00,37.69,37.69,37.58,37.61,54378.0,30.3138,30.3138,30.2253,30.2495,54378.0
2018-06-21 10:35:00,37.62,37.73,37.61,37.72,54434.0,30.2575,30.346,30.2495,30.3379,54434.0
2018-06-21 10:40:00,37.72,37.77,37.69,37.7,76356.0,30.3379,30.3781,30.3138,30.3218,76356.0
2018-06-21 10:45:00,37.7,37.71,37.62,37.62,43388.0,30.3218,30.3299,30.2575,30.2575,43388.0
2018-06-21 10:50:00,37.62,37.64,37.58,37.59,38104.0,30.2575,30.2736,30.2253,30.2334,38104.0
2018-06-21 10:55:00,37.6,37.6,37.55,37.55,52152.0,30.2414,30.2414,30.2012,30.2012,52152.0
2018-06-21 11:00:00,37.55,37.71,37.52,37.7,67921.0,30.2012,30.3299,30.1771,30.3218,67921.0
2018-06-21 11:05:00,37.7,37.71,37.63,37.64,28570.0,30.3218,30.3299,30.2655,30.2736,28570.0
2018-06-21 11:10:00,37.64,37.71,37.61,37.71,29040.0,30.2736,30.3299,30.2495,30.3299,29040.0
2018-06-21 11:15:00,37.72,37.73,37.63,37.64,42360.0,30.3379,30.346,30.2655,30.2736,42360.0
2018-06-21 11:20:00,37.64,37.72,37.64,37.7,32655.0,30.2736,30.3379,30.2736,30.3218,32655.0
2018-06-21 11:25:00,37.69,37.7,37.64,37.67,49336.0,30.3138,30.3218,30.2736,30.2977,49336.0
2018-06-21 11:30:00,37.68,37.71,37.64,37.64,27954.0,30.3058,30.3299,30.2736,30.2736,27954.0
2018-06-21 11:35:00,37.65,37.7,37.62,37.69,34531.0,30.2816,30.3218,30.2575,30.3138,34531.0
2018-06-21 11:40:00,37.67,37.68,37.64,37.65,18875.0,30.2977,30.3058,30.2736,30.2816,18875.0
2018-06-21 11:45:00,37.65,37.66,37.62,37.65,26073.0,30.2816,30.2897,30.2575,30.2816,26073.0
2018-06-21 11:50:00,37.66,37.68,37.58,37.58,60427.0,30.2897,30.3058,30.2253,30.2253,60427.0
2018-06-21 11:55:00,37.59,37.61,37.54,37.59,17697.0,30.2334,30.2495,30.1932,30.2334,17697.0
2018-06-21 12:00:00,37.59,37.61,37.56,37.57,29826.0,30.2334,30.2495,30.2092,30.2173,29826.0
2018-06-21 12:05:00,37.57,37.59,37.53,37.55,65312.0,30.2173,30.2334,30.1851,30.2012,65312.0
2018-06-21 12:10:00,37.54,37.56,37.46,37.5,87839.0,30.1932,30.2092,30.1288,30.161,87839.0
2018-06-21 12:15:00,37.5,37.51,37.45,37.45,43840.0,30.161,30.169,30.1208,30.1208,43840.0
2018-06-21 12:20:00,37.45,37.46,37.43,37.44,60073.0,30.1208,30.1288,30.1047,30.1127,60073.0
2018-06-21 12:25:00,37.44,37.47,37.43,37.43,48207.0,30.1127,30.1369,30.1047,30.1047,48207.0
2018-06-21 12:30:00,37.43,37.44,37.38,37.4,77779.0,30.1047,30.1127,30.0645,30.0806,77779.0
2018-06-21 12:35:00,37.4,37.41,37.39,37.4,33792.0,30.0806,30.0886,30.0725,30.0806,33792.0
2018-06-21 12:40:00,37.39,37.42,37.38,37.39,48687.0,30.0725,30.0966,30.0645,30.0725,48687.0
2018-06-21 12:45:00,37.4,37.42,37.39,37.39,48371.0,30.0806,30.0966,30.0725,30.0725,48371.0
2018-06-21 12:50:00,37.39,37.41,37.37,37.38,41759.0,30.0725,30.0886,30.0564,30.0645,41759.0
2018-06-21 12:55:00,37.38,37.39,37.36,37.38,27364.0,30.0645,30.0725,30.0484,30.0645,27364.0
2018-06-21 13:00:00,37.38,37.39,37.32,37.33,37462.0,30.0645,30.0725,30.0162,30.0243,37462.0
2018-06-21 13:05:00,37.33,37.34,37.3,37.3,53503.0,30.0243,30.0323,30.0001,30.0001,53503.0
2018-06-21 13:10:00,37.3,37.33,37.29,37.3,53892.0,30.0001,30.0243,29.9921,30.0001,53892.0
2018-06-21 13:15:00,37.3,37.33,37.3,37.31,31358.0,30.0001,30.0243,30.0001,30.0082,31358.0
2018-06-21 13:20:00,37.3,37.37,37.3,37.33,36664.0,30.0001,30.0564,30.0001,30.0243,36664.0
2018-06-21 13:25:00,37.34,37.35,37.33,37.34,31155.0,30.0323,30.0403,30.0243,30.0323,31155.0
2018-06-21 13:30:00,37.33,37.34,37.32,37.34,18991.0,30.0243,30.0323,30.0162,30.0323,18991.0
2018-06-21 13:35:00,37.34,37.38,37.33,37.37,29412.0,30.0323,30.0645,30.0243,30.0564,29412.0
2018-06-21 13:40:00,37.38,37.38,37.34,37.36,30717.0,30.0645,30.0645,30.0323,30.0484,30717.0
2018-06-21 13:45:00,37.35,37.37,37.34,37.36,21179.0,30.0403,30.0564,30.0323,30.0484,21179.0
2018-06-21 13:50:00,37.36,37.36,37.28,37.29,34226.0,30.0484,30.0484,29.984,29.9921,34226.0
2018-06-21 13:55:00,37.29,37.3,37.21,37.24,61830.0,29.9921,30.0001,29.9277,29.9519,61830.0
2018-06-21 14:00:00,37.24,37.29,37.24,37.27,42585.0,29.9519,29.9921,29.9519,29.976,42585.0
2018-06-21 14:05:00,37.28,37.31,37.26,37.27,33936.0,29.984,30.0082,29.968,29.976,33936.0
2018-06-21 14:10:00,37.27,37.28,37.2,37.2,38497.0,29.976,29.984,29.9197,29.9197,38497.0
2018-06-21 14:15:00,37.2,37.22,37.16,37.18,44359.0,29.9197,29.9358,29.8875,29.9036,44359.0
2018-06-21 14:20:00,37.18,37.2,37.17,37.18,22914.0,29.9036,29.9197,29.8956,29.9036,22914.0
2018-06-21 14:25:00,37.19,37.21,37.15,37.16,51959.0,29.9117,29.9277,29.8795,29.8875,51959.0
2018-06-21 14:30:00,37.17,37.17,37.15,37.17,23742.0,29.8956,29.8956,29.8795,29.8956,23742.0
2018-06-21 14:35:00,37.16,37.18,37.1,37.13,64105.0,29.8875,29.9036,29.8393,29.8634,64105.0
2018-06-21 14:40:00,37.13,37.16,37.1,37.16,34262.0,29.8634,29.8875,29.8393,29.8875,34262.0
2018-06-21 14:45:00,37.16,37.16,37.08,37.09,38411.0,29.8875,29.8875,29.8232,29.8312,38411.0
2018-06-21 14:50:00,37.09,37.09,37.04,37.06,55128.0,29.8312,29.8312,29.791,29.8071,55128.0
2018-06-21 14:55:00,37.07,37.08,37.05,37.07,47515.0,29.8151,29.8232,29.7991,29.8151,47515.0
2018-06-21 15:00:00,37.07,37.07,37.04,37.04,40126.0,29.8151,29.8151,29.791,29.791,40126.0
2018-06-21 15:05:00,37.04,37.05,37.01,37.03,58144.0,29.791,29.7991,29.7669,29.783,58144.0
2018-06-21 15:10:00,37.03,37.04,36.99,37.04,47876.0,29.783,29.791,29.7508,29.791,47876.0
2018-06-21 15:15:00,37.04,37.09,37.0,37.0,47477.0,29.791,29.8312,29.7588,29.7588,47477.0
2018-06-21 15:20:00,37.0,37.03,36.98,37.01,53400.0,29.7588,29.783,29.7428,29.7669,53400.0
2018-06-21 15:25:00,37.01,37.03,37.0,37.01,27977.0,29.7669,29.783,29.7588,29.7669,27977.0
2018-06-21 15:30:00,37.0,37.0,36.93,36.95,89924.0,29.7588,29.7588,29.7025,29.7186,89924.0
2018-06-21 15:35:00,36.95,36.96,36.88,36.9,108333.0,29.7186,29.7267,29.6623,29.6784,108333.0
2018-06-21 15:40:00,36.9,36.92,36.86,36.89,130211.0,29.6784,29.6945,29.6462,29.6704,130211.0
2018-06-21 15:45:00,36.9,36.96,36.89,36.95,98044.0,29.6784,29.7267,29.6704,29.7186,98044.0
2018-06-21 15:50:00,36.96,36.99,36.92,36.93,131707.0,29.7267,29.7508,29.6945,29.7025,131707.0
2018-06-21 15:55:00,36.93,37.02,36.92,37.01,340481.0,29.7025,29.7749,29.6945,29.7669,340481.0
2018-06-22 09:30:00,37.23,37.44,37.23,37.29,74243.0,29.9438,30.1127,29.9438,29.9921,74243.0
2018-06-22 09:35:00,37.26,37.32,37.18,37.22,53701.0,29.968,30.0162,29.9036,29.9358,53701.0
2018-06-22 09:40:00,37.21,37.36,37.16,37.32,62222.0,29.9277,30.0484,29.8875,30.0162,62222.0
2018-06-22 09:45:00,37.32,37.41,37.3,37.31,34411.0,30.0162,30.0886,30.0001,30.0082,34411.0
2018-06-22 09:50:00,37.31,37.31,37.23,37.25,47523.0,30.0082,30.0082,29.9438,29.9599,47523.0
2018-06-22 09:55:00,37.26,37.32,37.21,37.31,29533.0,29.968,30.0162,29.9277,30.0082,29533.0
2018-06-22 10:00:00,37.31,37.36,37.3,37.34,22990.0,30.0082,30.0484,30.0001,30.0323,22990.0
2018-06-22 10:05:00,37.35,37.38,37.32,37.36,31210.0,30.0403,30.0645,30.0162,30.0484,31210.0
2018-06-22 10:10:00,37.36,37.42,37.36,37.41,19293.0,30.0484,30.0966,30.0484,30.0886,19293.0
2018-06-22 10:15:00,37.4,37.45,37.39,37.41,40903.0,30.0806,30.1208,30.0725,30.0886,40903.0
2018-06-22 10:20:00,37.4,37.43,37.38,37.43,35925.0,30.0806,30.1047,30.0645,30.1047,35925.0
2018-06-22 10:25:00,37.43,37.43,37.35,37.36,35271.0,30.1047,30.1047,30.0403,30.0484,35271.0
2018-06-22 10:30:00,37.37,37.37,37.32,37.37,29403.0,30.0564,30.0564,30.0162,30.0564,29403.0
2018-06-22 10:35:00,37.36,37.43,37.36,37.43,23382.0,30.0484,30.1047,30.0484,30.1047,23382.0
2018-06-22 10:40:00,37.43,37.44,37.35,37.35,14897.0,30.1047,30.1127,30.0403,30.0403,14897.0
2018-06-22 10:45:00,37.36,37.42,37.35,37.42,29309.0,30.0484,30.0966,30.0403,30.0966,29309.0
2018-06-22 10:50:00,37.42,37.49,37.42,37.48,49484.0,30.0966,30.1529,30.0966,30.1449,49484.0
2018-06-22 10:55:00,37.48,37.52,37.46,37.47,23147.0,30.1449,30.1771,30.1288,30.1369,23147.0
2018-06-22 11:00:00,37.47,37.54,37.45,37.53,28318.0,30.1369,30.1932,30.1208,30.1851,28318.0
2018-06-22 11:05:00,37.53,37.59,37.51,37.52,45006.0,30.1851,30.2334,30.169,30.1771,45006.0
2018-06-22 11:10:00,37.52,37.53,37.48,37.52,27367.0,30.1771,30.1851,30.1449,30.1771,27367.0
2018-06-22 11:15:00,37.52,37.53,37.49,37.5,13700.0,30.1771,30.1851,30.1529,30.161,13700.0
2018-06-22 11:20:00,37.5,37.56,37.49,37.54,23474.0,30.161,30.2092,30.1529,30.1932,23474.0
2018-06-22 11:25:00,37.55,37.56,37.51,37.52,28157.0,30.2012,30.2092,30.169,30.1771,28157.0
2018-06-22 11:30:00,37.53,37.55,37.53,37.53,12235.0,30.1851,30.2012,30.1851,30.1851,12235.0
2018-06-22 11:35:00,37.54,37.54,37.52,37.54,14744.0,30.1932,30.1932,30.1771,30.1932,14744.0
2018-06-22 11:40:00,37.54,37.61,37.54,37.59,36016.0,30.1932,30.2495,30.1932,30.2334,36016.0
2018-06-22 11:45:00,37.59,37.6,37.57,37.58,13737.0,30.2334,30.2414,30.2173,30.2253,13737.0
2018-06-22 11:50:00,37.58,37.59,37.54,37.58,18693.0,30.2253,30.2334,30.1932,30.2253,18693.0
2018-06-22 11:55:00,37.59,37.59,37.54,37.55,13478.0,30.2334,30.2334,30.1932,30.2012,13478.0
2018-06-22 12:00:00,37.55,37.56,37.52,37.55,11945.0,30.2012,30.2092,30.1771,30.2012,11945.0
2018-06-22 12:05:00,37.55,37.59,37.55,37.59,15412.0,30.2012,30.2334,30.2012,30.2334,15412.0
2018-06-22 12:10:00,37.59,37.59,37.55,37.56,12853.0,30.2334,30.2334,30.2012,30.2092,12853.0
2018-06-22 12:15:00,37.56,37.56,37.53,37.54,21990.0,30.2092,30.2092,30.1851,30.1932,21990.0
2018-06-22 12:20:00,37.53,37.54,37.5,37.52,14368.0,30.1851,30.1932,30.161,30.1771,14368.0
2018-06-22 12:25:00,37.51,37.54,37.5,37.53,13508.0,30.169,30.1932,30.161,30.1851,13508.0
2018-06-22 12:30:00,37.54,37.54,37.5,37.52,7491.0,30.1932,30.1932,30.161,30.1771,7491.0
2018-06-22 12:35:00,37.52,37.52,37.49,37.49,14097.0,30.1771,30.1771,30.1529,30.1529,14097.0
2018-06-22 12:40:00,37.5,37.51,37.49,37.51,7585.0,30.161,30.169,30.1529,30.169,7585.0
2018-06-22 12:45:00,37.51,37.54,37.5,37.54,7847.0,30.169,30.1932,30.161,30.1932,7847.0
2018-06-22 12:50:00,37.53,37.53,37.49,37.5,16362.0,30.1851,30.1851,30.1529,30.161,16362.0
2018-06-22 12:55:00,37.51,37.55,37.5,37.52,50158.0,30.169,30.2012,30.161,30.1771,50158.0
2018-06-22 13:00:00,37.52,37.52,37.48,37.52,16174.0,30.1771,30.1771,30.1449,30.1771,16174.0
2018-06-22 13:05:00,37.52,37.52,37.5,37.51,4200.0,30.1771,30.1771,30.161,30.169,4200.0
2018-06-22 13:10:00,37.51,37.56,37.51,37.56,9375.0,30.169,30.2092,30.169,30.2092,9375.0
2018-06-22 13:15:00,37.55,37.56,37.53,37.54,13993.0,30.2012,30.2092,30.1851,30.1932,13993.0
2018-06-22 13:20:00,37.53,37.54,37.52,37.52,21827.0,30.1851,30.1932,30.1771,30.1771,21827.0
2018-06-22 13:25:00,37.52,37.53,37.5,37.5,19131.0,30.1771,30.1851,30.161,30.161,19131.0
2018-06-22 13:30:00,37.51,37.52,37.48,37.52,28052.0,30.169,30.1771,30.1449,30.1771,28052.0
2018-06-22 13:35:00,37.52,37.53,37.51,37.52,3749.0,30.1771,30.1851,30.169,30.1771,3749.0
2018-06-22 13:40:00,37.52,37.54,37.51,37.52,13270.0,30.1771,30.1932,30.169,30.1771,13270.0
2018-06-22 13:45:00,37.52,37.55,37.5,37.54,13742.0,30.1771,30.2012,30.161,30.1932,13742.0
2018-06-22 13:50:00,37.54,37.54,37.5,37.53,27510.0,30.1932,30.1932,30.161,30.1851,27510.0
2018-06-22 13:55:00,37.54,37.54,37.51,37.53,12360.0,30.1932,30.1932,30.169,30.1851,12360.0
2018-06-22 14:00:00,37.53,37.53,37.52,37.52,3382.0,30.1851,30.1851,30.1771,30.1771,3382.0
2018-06-22 14:05:00,37.52,37.54,37.51,37.54,26590.0,30.1771,30.1932,30.169,30.1932,26590.0
2018-06-22 14:10:00,37.54,37.59,37.54,37.58,24975.0,30.1932,30.2334,30.1932,30.2253,24975.0
2018-06-22 14:15:00,37.59,37.59,37.51,37.54,30780.0,30.2334,30.2334,30.169,30.1932,30780.0
2018-06-22 14:20:00,37.54,37.56,37.53,37.55,18335.0,30.1932,30.2092,30.1851,30.2012,18335.0
2018-06-22 14:25:00,37.55,37.56,37.54,37.55,23774.0,30.2012,30.2092,30.1932,30.2012,23774.0
2018-06-22 14:30:00,37.55,37.56,37.53,37.54,14700.0,30.2012,30.2092,30.1851,30.1932,14700.0
2018-06-22 14:35:00,37.54,37.55,37.53,37.54,8595.0,30.1932,30.2012,30.1851,30.1932,8595.0
2018-06-22 14:40:00,37.54,37.57,37.53,37.55,17242.0,30.1932,30.2173,30.1851,30.2012,17242.0
2018-06-22 14:45:00,37.55,37.57,37.53,37.56,16123.0,30.2012,30.2173,30.1851,30.2092,16123.0
2018-06-22 14:50:00,37.57,37.57,37.52,37.52,19755.0,30.2173,30.2173,30.1771,30.1771,19755.0
2018-06-22 14:55:00,37.53,37.53,37.49,37.5,27375.0,30.1851,30.1851,30.1529,30.161,27375.0
2018-06-22 15:00:00,37.5,37.5,37.49,37.49,5904.0,30.161,30.161,30.1529,30.1529,5904.0
2018-06-22 15:05:00,37.49,37.5,37.47,37.48,30245.0,30.1529,30.161,30.1369,30.1449,30245.0
2018-06-22 15:10:00,37.49,37.49,37.48,37.48,7262.0,30.1529,30.1529,30.1449,30.1449,7262.0
2018-06-22 15:15:00,37.49,37.49,37.46,37.46,27274.0,30.1529,30.1529,30.1288,30.1288,27274.0
2018-06-22 15:20:00,37.46,37.51,37.46,37.51,54814.0,30.1288,30.169,30.1288,30.169,54814.0
2018-06-22 15:25:00,37.5,37.51,37.49,37.5,27936.0,30.161,30.169,30.1529,30.161,27936.0
2018-06-22 15:30:00,37.49,37.49,37.45,37.45,75862.0,30.1529,30.1529,30.1208,30.1208,75862.0
2018-06-22 15:35:00,37.46,37.47,37.42,37.43,59589.0,30.1288,30.1369,30.0966,30.1047,59589.0
2018-06-22 15:40:00,37.44,37.45,37.31,37.36,199535.0,30.1127,30.1208,30.0082,30.0484,199535.0
2018-06-22 15:45:00,37.36,37.47,37.32,37.44,172052.0,30.0484,30.1369,30.0162,30.1127,172052.0
2018-06-22 15:50:00,37.45,37.47,37.43,37.44,107164.0,30.1208,30.1369,30.1047,30.1127,107164.0
2018-06-22 15:55:00,37.43,37.49,37.41,37.44,433869.0,30.1047,30.1529,30.0886,30.1127,433869.0
2018-06-25 09:30:00,37.16,37.4,37.16,37.37,65638.0,29.8875,30.0806,29.8875,30.0564,65638.0
2018-06-25 09:35:00,37.36,37.39,37.29,37.33,59266.0,30.0484,30.0725,29.9921,30.0243,59266.0
2018-06-25 09:40:00,37.33,37.34,37.23,37.25,33757.0,30.0243,30.0323,29.9438,29.9599,33757.0
2018-06-25 09:45:00,37.26,37.31,37.23,37.23,43019.0,29.968,30.0082,29.9438,29.9438,43019.0
2018-06-25 09:50:00,37.23,37.23,37.16,37.16,39944.0,29.9438,29.9438,29.8875,29.8875,39944.0
2018-06-25 09:55:00,37.17,37.24,37.15,37.19,35736.0,29.8956,29.9519,29.8795,29.9117,35736.0
2018-06-25 10:00:00,37.19,37.22,37.12,37.17,58991.0,29.9117,29.9358,29.8554,29.8956,58991.0
2018-06-25 10:05:00,37.18,37.18,37.08,37.11,47519.0,29.9036,29.9036,29.8232,29.8473,47519.0
2018-06-25 10:10:00,37.11,37.12,37.05,37.12,35001.0,29.8473,29.8554,29.7991,29.8554,35001.0
2018-06-25 10:15:00,37.11,37.14,37.01,37.04,43852.0,29.8473,29.8714,29.7669,29.791,43852.0
2018-06-25 10:20:00,37.04,37.05,36.94,37.0,48617.0,29.791,29.7991,29.7106,29.7588,48617.0
2018-06-25 10:25:00,37.0,37.13,36.99,37.13,85572.0,29.7588,29.8634,29.7508,29.8634,85572.0
2018-06-25 10:30:00,37.13,37.14,37.06,37.09,18430.0,29.8634,29.8714,29.8071,29.8312,18430.0
2018-06-25 10:35:00,37.09,37.09,37.03,37.04,29531.0,29.8312,29.8312,29.783,29.791,29531.0
2018-06-25 10:40:00,37.03,37.05,36.99,37.04,45088.0,29.783,29.7991,29.7508,29.791,45088.0
2018-06-25 10:45:00,37.04,37.06,36.99,37.03,39616.0,29.791,29.8071,29.7508,29.783,39616.0
2018-06-25 10:50:00,37.03,37.07,36.96,36.96,43976.0,29.783,29.8151,29.7267,29.7267,43976.0
2018-06-25 10:55:00,36.97,36.99,36.92,36.99,40161.0,29.7347,29.7508,29.6945,29.7508,40161.0
2018-06-25 11:00:00,36.98,36.99,36.93,36.94,23222.0,29.7428,29.7508,29.7025,29.7106,23222.0
2018-06-25 11:05:00,36.93,36.98,36.92,36.95,28248.0,29.7025,29.7428,29.6945,29.7186,28248.0
2018-06-25 11:10:00,36.96,37.01,36.96,37.0,39667.0,29.7267,29.7669,29.7267,29.7588,39667.0
2018-06-25 11:15:00,36.99,36.99,36.95,36.95,21475.0,29.7508,29.7508,29.7186,29.7186,21475.0
2018-06-25 11:20:00,36.95,36.98,36.89,36.96,57498.0,29.7186,29.7428,29.6704,29.7267,57498.0
2018-06-25 11:25:00,36.96,36.97,36.94,36.96,31203.0,29.7267,29.7347,29.7106,29.7267,31203.0
2018-06-25 11:30:00,36.96,36.97,36.86,36.87,37119.0,29.7267,29.7347,29.6462,29.6543,37119.0
2018-06-25 11:35:00,36.87,36.88,36.83,36.84,29831.0,29.6543,29.6623,29.6221,29.6302,29831.0
2018-06-25 11:40:00,36.84,36.92,36.84,36.89,47846.0,29.6302,29.6945,29.6302,29.6704,47846.0
2018-06-25 11:45:00,36.89,36.91,36.88,36.91,24068.0,29.6704,29.6865,29.6623,29.6865,24068.0
2018-06-25 11:50:00,36.9,36.9,36.88,36.9,18886.0,29.6784,29.6784,29.6623,29.6784,18886.0
2018-06-25 11:55:00,36.9,36.9,36.88,36.88,24049.0,29.6784,29.6784,29.6623,29.6623,24049.0
2018-06-25 12:00:00,36.88,36.89,36.83,36.84,37093.0,29.6623,29.6704,29.6221,29.6302,37093.0
2018-06-25 12:05:00,36.85,36.85,36.78,36.79,41963.0,29.6382,29.6382,29.5819,29.5899,41963.0
2018-06-25 12:10:00,36.79,36.83,36.75,36.82,52010.0,29.5899,29.6221,29.5578,29.6141,52010.0
2018-06-25 12:15:00,36.82,36.82,36.79,36.82,10191.0,29.6141,29.6141,29.5899,29.6141,10191.0
2018-06-25 12:20:00,36.81,36.86,36.78,36.85,53782.0,29.606,29.6462,29.5819,29.6382,53782.0
2018-06-25 12:25:00,36.84,36.84,36.82,36.84,8908.0,29.6302,29.6302,29.6141,29.6302,8908.0
2018-06-25 12:30:00,36.83,36.84,36.75,36.8,30060.0,29.6221,29.6302,29.5578,29.598,30060.0
2018-06-25 12:35:00,36.8,36.8,36.76,36.77,9135.0,29.598,29.598,29.5658,29.5739,9135.0
2018-06-25 12:40:00,36.77,36.82,36.76,36.82,25370.0,29.5739,29.6141,29.5658,29.6141,25370.0
2018-06-25 12:45:00,36.81,36.82,36.79,36.79,8844.0,29.606,29.6141,29.5899,29.5899,8844.0
2018-06-25 12:50:00,36.79,36.88,36.79,36.88,23328.0,29.5899,29.6623,29.5899,29.6623,23328.0
2018-06-25 12:55:00,36.88,36.93,36.87,36.91,19774.0,29.6623,29.7025,29.6543,29.6865,19774.0
2018-06-25 13:00:00,36.92,36.92,36.87,36.88,12302.0,29.6945,29.6945,29.6543,29.6623,12302.0
2018-06-25 13:05:00,36.88,36.88,36.85,36.87,16551.0,29.6623,29.6623,29.6382,29.6543,16551.0
2018-06-25 13:10:00,36.86,36.89,36.86,36.89,22783.0,29.6462,29.6704,29.6462,29.6704,22783.0
2018-06-25 13:15:00,36.88,36.88,36.82,36.86,34143.0,29.6623,29.6623,29.6141,29.6462,34143.0
2018-06-25 13:20:00,36.87,36.92,36.86,36.89,26807.0,29.6543,29.6945,29.6462,29.6704,26807.0
2018-06-25 13:25:00,36.88,36.95,36.88,36.94,22666.0,29.6623,29.7186,29.6623,29.7106,22666.0
2018-06-25 13:30:00,36.93,36.96,36.92,36.95,13697.0,29.7025,29.7267,29.6945,29.7186,13697.0
2018-06-25 13:35:00,36.95,36.95,36.93,36.94,8171.0,29.7186,29.7186,29.7025,29.7106,8171.0
2018-06-25 13:40:00,36.93,36.95,36.9,36.95,22651.0,29.7025,29.7186,29.6784,29.7186,22651.0
2018-06-25 13:45:00,36.95,36.97,36.91,36.93,21388.0,29.7186,29.7347,29.6865,29.7025,21388.0
2018-06-25 13:50:00,36.93,36.94,36.9,36.91,15453.0,29.7025,29.7106,29.6784,29.6865,15453.0
2018-06-25 13:55:00,36.91,36.95,36.88,36.92,22744.0,29.6865,29.7186,29.6623,29.6945,22744.0
2018-06-25 14:00:00,36.92,36.98,36.91,36.96,28863.0,29.6945,29.7428,29.6865,29.7267,28863.0
2018-06-25 14:05:00,36.95,36.96,36.93,36.93,11092.0,29.7186,29.7267,29.7025,29.7025,11092.0
2018-06-25 14:10:00,36.93,36.93,36.88,36.89,36661.0,29.7025,29.7025,29.6623,29.6704,36661.0
2018-06-25 14:15:00,36.89,36.91,36.86,36.87,35732.0,29.6704,29.6865,29.6462,29.6543,35732.0
2018-06-25 14:20:00,36.87,36.88,36.85,36.87,18805.0,29.6543,29.6623,29.6382,29.6543,18805.0
2018-06-25 14:25:00,36.87,36.89,36.85,36.89,32493.0,29.6543,29.6704,29.6382,29.6704,32493.0
2018-06-25 14:30:00,36.89,36.91,36.84,36.84,60609.0,29.6704,29.6865,29.6302,29.6302,60609.0
2018-06-25 14:35:00,36.84,36.86,36.79,36.8,44232.0,29.6302,29.6462,29.5899,29.598,44232.0
2018-06-25 14:40:00,36.79,36.84,36.78,36.83,20501.0,29.5899,29.6302,29.5819,29.6221,20501.0
2018-06-25 14:45:00,36.84,36.85,36.81,36.84,28924.0,29.6302,29.6382,29.606,29.6302,28924.0
2018-06-25 14:50:00,36.85,36.89,36.85,36.87,81134.0,29.6382,29.6704,29.6382,29.6543,81134.0
2018-06-25 14:55:00,36.87,36.88,36.83,36.86,25585.0,29.6543,29.6623,29.6221,29.6462,25585.0
2018-06-25 15:00:00,36.86,36.87,36.82,36.83,24003.0,29.6462,29.6543,29.6141,29.6221,24003.0
2018-06-25 15:05:00,36.83,36.84,36.8,36.81,19749.0,29.6221,29.6302,29.598,29.606,19749.0
2018-06-25 15:10:00,36.8,36.87,36.79,36.83,49251.0,29.598,29.6543,29.5899,29.6221,49251.0
2018-06-25 15:15:00,36.83,36.83,36.75,36.8,46112.0,29.6221,29.6221,29.5578,29.598,46112.0
2018-06-25 15:20:00,36.81,36.86,36.8,36.81,41984.0,29.606,29.6462,29.598,29.606,41984.0
2018-06-25 15:25:00,36.81,36.84,36.79,36.79,26287.0,29.606,29.6302,29.5899,29.5899,26287.0
2018-06-25 15:30:00,36.8,36.8,36.77,36.77,54254.0,29.598,29.598,29.5739,29.5739,54254.0
2018-06-25 15:35:00,36.77,36.91,36.77,36.9,145656.0,29.5739,29.6865,29.5739,29.6784,145656.0
2018-06-25 15:40:00,36.89,36.98,36.86,36.93,143910.0,29.6704,29.7428,29.6462,29.7025,143910.0
2018-06-25 15:45:00,36.93,36.98,36.91,36.96,128125.0,29.7025,29.7428,29.6865,29.7267,128125.0
2018-06-25 15:50:00,36.96,37.01,36.95,36.99,103424.0,29.7267,29.7669,29.7186,29.7508,103424.0
2018-06-25 15:55:00,37.0,37.03,36.97,36.98,290501.0,29.7588,29.783,29.7347,29.7428,290501.0
2018-06-26 09:30:00,36.65,36.85,36.6,36.84,98672.0,29.4773,29.6382,29.4371,29.6302,98672.0
2018-06-26 09:35:00,36.82,36.82,36.7,36.81,84240.0,29.6141,29.6141,29.5176,29.606,84240.0
2018-06-26 09:40:00,36.8,36.82,36.71,36.82,64787.0,29.598,29.6141,29.5256,29.6141,64787.0
2018-06-26 09:45:00,36.81,36.85,36.7,36.84,75126.0,29.606,29.6382,29.5176,29.6302,75126.0
2018-06-26 09:50:00,36.84,36.86,36.79,36.82,63244.0,29.6302,29.6462,29.5899,29.6141,63244.0
2018-06-26 09:55:00,36.82,36.83,36.77,36.79,26497.0,29.6141,29.6221,29.5739,29.5899,26497.0
2018-06-26 10:00:00,36.79,36.81,36.78,36.79,37811.0,29.5899,29.606,29.5819,29.5899,37811.0
2018-06-26 10:05:00,36.8,36.88,36.79,36.81,68954.0,29.598,29.6623,29.5899,29.606,68954.0
2018-06-26 10:10:00,36.82,36.82,36.77,36.81,48448.0,29.6141,29.6141,29.5739,29.606,48448.0
2018-06-26 10:15:00,36.82,36.85,36.8,36.84,50166.0,29.6141,29.6382,29.598,29.6302,50166.0
2018-06-26 10:20:00,36.84,36.9,36.84,36.89,25927.0,29.6302,29.6784,29.6302,29.6704,25927.0
2018-06-26 10:25:00,36.89,36.99,36.89,36.94,65349.0,29.6704,29.7508,29.6704,29.7106,65349.0
2018-06-26 10:30:00,36.94,36.94,36.88,36.9,50222.0,29.7106,29.7106,29.6623,29.6784,50222.0
2018-06-26 10:35:00,36.9,36.93,36.9,36.91,21518.0,29.6784,29.7025,29.6784,29.6865,21518.0
2018-06-26 10:40:00,36.91,36.93,36.9,36.92,35401.0,29.6865,29.7025,29.6784,29.6945,35401.0
2018-06-26 10:45:00,36.93,36.93,36.89,36.9,32994.0,29.7025,29.7025,29.6704,29.6784,32994.0
2018-06-26 10:50:00,36.9,36.91,36.87,36.9,46133.0,29.6784,29.6865,29.6543,29.6784,46133.0
2018-06-26 10:55:00,36.91,36.98,36.9,36.94,47562.0,29.6865,29.7428,29.6784,29.7106,47562.0
2018-06-26 11:00:00,36.94,37.03,36.92,37.02,54286.0,29.7106,29.783,29.6945,29.7749,54286.0
2018-06-26 11:05:00,37.02,37.03,37.01,37.02,26983.0,29.7749,29.783,29.7669,29.7749,26983.0
2018-06-26 11:10:00,37.01,37.06,37.0,37.02,36419.0,29.7669,29.8071,29.7588,29.7749,36419.0
2018-06-26 11:15:00,37.02,37.1,37.02,37.04,94363.0,29.7749,29.8393,29.7749,29.791,94363.0
2018-06-26 11:20:00,37.05,37.1,37.02,37.04,42276.0,29.7991,29.8393,29.7749,29.791,42276.0
2018-06-26 11:25:00,37.03,37.07,37.02,37.05,37334.0,29.783,29.8151,29.7749,29.7991,37334.0
2018-06-26 11:30:00,37.05,37.07,37.02,37.02,19107.0,29.7991,29.8151,29.7749,29.7749,19107.0
2018-06-26 11:35:00,37.03,37.06,37.02,37.06,19357.0,29.783,29.8071,29.7749,29.8071,19357.0
2018-06-26 11:40:00,37.06,37.08,37.05,37.08,24793.0,29.8071,29.8232,29.7991,29.8232,24793.0
2018-06-26 11:45:00,37.08,37.2,37.08,37.18,78537.0,29.8232,29.9197,29.8232,29.9036,78537.0
2018-06-26 11:50:00,37.18,37.21,37.14,37.19,58702.0,29.9036,29.9277,29.8714,29.9117,58702.0
2018-06-26 11:55:00,37.2,37.23,37.18,37.2,25728.0,29.9197,29.9438,29.9036,29.9197,25728.0
2018-06-26 12:00:00,37.2,37.23,37.19,37.22,19261.0,29.9197,29.9438,29.9117,29.9358,19261.0
2018-06-26 12:05:00,37.22,37.22,37.17,37.18,24998.0,29.9358,29.9358,29.8956,29.9036,24998.0
2018-06-26 12:10:00,37.18,37.22,37.17,37.22,17329.0,29.9036,29.9358,29.8956,29.9358,17329.0
2018-06-26 12:15:00,37.22,37.23,37.18,37.18,18381.0,29.9358,29.9438,29.9036,29.9036,18381.0
2018-06-26 12:20:00,37.19,37.24,37.19,37.24,18106.0,29.9117,29.9519,29.9117,29.9519,18106.0
2018-06-26 12:25:00,37.23,37.24,37.21,37.22,18871.0,29.9438,29.9519,29.9277,29.9358,18871.0
2018-06-26 12:30:00,37.22,37.3,37.21,37.29,45228.0,29.9358,30.0001,29.9277,29.9921,45228.0
2018-06-26 12:35:00,37.29,37.29,37.23,37.24,42253.0,29.9921,29.9921,29.9438,29.9519,42253.0
2018-06-26 12:40:00,37.24,37.31,37.24,37.28,33178.0,29.9519,30.0082,29.9519,29.984,33178.0
2018-06-26 12:45:00,37.28,37.29,37.25,37.26,15050.0,29.984,29.9921,29.9599,29.968,15050.0
2018-06-26 12:50:00,37.26,37.29,37.24,37.29,13424.0,29.968,29.9921,29.9519,29.9921,13424.0
2018-06-26 12:55:00,37.29,37.3,37.23,37.23,19944.0,29.9921,30.0001,29.9438,29.9438,19944.0
2018-06-26 13:00:00,37.23,37.23,37.2,37.21,27645.0,29.9438,29.9438,29.9197,29.9277,27645.0
2018-06-26 13:05:00,37.21,37.29,37.21,37.28,19839.0,29.9277,29.9921,29.9277,29.984,19839.0
2018-06-26 13:10:00,37.28,37.28,37.26,37.28,9448.0,29.984,29.984,29.968,29.984,9448.0
2018-06-26 13:15:00,37.27,37.3,37.27,37.3,23521.0,29.976,30.0001,29.976,30.0001,23521.0
2018-06-26 13:20:00,37.3,37.33,37.28,37.33,31491.0,30.0001,30.0243,29.984,30.0243,31491.0
2018-06-26 13:25:00,37.33,37.37,37.31,37.35,21376.0,30.0243,30.0564,30.0082,30.0403,21376.0
2018-06-26 13:30:00,37.35,37.36,37.3,37.3,16142.0,30.0403,30.0484,30.0001,30.0001,16142.0
2018-06-26 13:35:00,37.3,37.31,37.26,37.26,21666.0,30.0001,30.0082,29.968,29.968,21666.0
2018-06-26 13:40:00,37.26,37.32,37.26,37.32,16648.0,29.968,30.0162,29.968,30.0162,16648.0
2018-06-26 13:45:00,37.32,37.33,37.27,37.33,23919.0,30.0162,30.0243,29.976,30.0243,23919.0
2018-06-26 13:50:00,37.34,37.35,37.28,37.3,16194.0,30.0323,30.0403,29.984,30.0001,16194.0
2018-06-26 13:55:00,37.3,37.33,37.29,37.32,13649.0,30.0001,30.0243,29.9921,30.0162,13649.0
2018-06-26 14:00:00,37.33,37.36,37.32,37.36,13507.0,30.0243,30.0484,30.0162,30.0484,13507.0
2018-06-26 14:05:00,37.35,37.36,37.32,37.32,16501.0,30.0403,30.0484,30.0162,30.0162,16501.0
2018-06-26 14:10:00,37.32,37.35,37.32,37.32,19143.0,30.0162,30.0403,30.0162,30.0162,19143.0
2018-06-26 14:15:00,37.32,37.32,37.29,37.29,11079.0,30.0162,30.0162,29.9921,29.9921,11079.0
2018-06-26 14:20:00,37.29,37.32,37.28,37.32,21266.0,29.9921,30.0162,29.984,30.0162,21266.0
2018-06-26 14:25:00,37.32,37.33,37.3,37.3,10072.0,30.0162,30.0243,30.0001,30.0001,10072.0
2018-06-26 14:30:00,37.3,37.31,37.29,37.29,15067.0,30.0001,30.0082,29.9921,29.9921,15067.0
2018-06-26 14:35:00,37.3,37.32,37.29,37.32,29094.0,30.0001,30.0162,29.9921,30.0162,29094.0
2018-06-26 14:40:00,37.32,37.32,37.28,37.29,15737.0,30.0162,30.0162,29.984,29.9921,15737.0
2018-06-26 14:45:00,37.28,37.29,37.25,37.26,19711.0,29.984,29.9921,29.9599,29.968,19711.0
2018-06-26 14:50:00,37.26,37.33,37.25,37.33,25048.0,29.968,30.0243,29.9599,30.0243,25048.0
2018-06-26 14:55:00,37.32,37.33,37.31,37.33,14708.0,30.0162,30.0243,30.0082,30.0243,14708.0
2018-06-26 15:00:00,37.32,37.33,37.24,37.25,39012.0,30.0162,30.0243,29.9519,29.9599,39012.0
2018-06-26 15:05:00,37.25,37.26,37.22,37.26,48104.0,29.9599,29.968,29.9358,29.968,48104.0
2018-06-26 15:10:00,37.26,37.26,37.25,37.26,8000.0,29.968,29.968,29.9599,29.968,8000.0
2018-06-26 15:15:00,37.25,37.26,37.23,37.23,22395.0,29.9599,29.968,29.9438,29.9438,22395.0
2018-06-26 15:20:00,37.23,37.25,37.22,37.25,30442.0,29.9438,29.9599,29.9358,29.9599,30442.0
2018-06-26 15:25:00,37.25,37.25,37.24,37.25,11068.0,29.9599,29.9599,29.9519,29.9599,11068.0
2018-06-26 15:30:00,37.24,37.27,37.22,37.27,63269.0,29.9519,29.976,29.9358,29.976,63269.0
2018-06-26 15:35:00,37.27,37.28,37.26,37.26,31294.0,29.976,29.984,29.968,29.968,31294.0
2018-06-26 15:40:00,37.26,37.27,37.24,37.25,69040.0,29.968,29.976,29.9519,29.9599,69040.0
2018-06-26 15:45:00,37.24,37.25,37.16,37.17,75130.0,29.9519,29.9599,29.8875,29.8956,75130.0
2018-06-26 15:50:00,37.17,37.2,37.15,37.19,79015.0,29.8956,29.9197,29.8795,29.9117,79015.0
2018-06-26 15:55:00,37.19,37.25,37.18,37.18,250128.0,29.9117,29.9599,29.9036,29.9036,250128.0
2018-06-27 09:30:00,37.01,37.16,36.98,37.16,53021.0,29.7669,29.8875,29.7428,29.8875,53021.0
2018-06-27 09:35:00,37.13,37.3,37.11,37.25,53538.0,29.8634,30.0001,29.8473,29.9599,53538.0
2018-06-27 09:40:00,37.26,37.26,37.17,37.22,38979.0,29.968,29.968,29.8956,29.9358,38979.0
2018-06-27 09:45:00,37.22,37.41,37.21,37.38,37785.0,29.9358,30.0886,29.9277,30.0645,37785.0
2018-06-27 09:50:00,37.39,37.45,37.36,37.41,32465.0,30.0725,30.1208,30.0484,30.0886,32465.0
2018-06-27 09:55:00,37.41,37.42,37.33,37.33,21203.0,30.0886,30.0966,30.0243,30.0243,21203.0
2018-06-27 10:00:00,37.34,37.4,37.31,37.4,17570.0,30.0323,30.0806,30.0082,30.0806,17570.0
2018-06-27 10:05:00,37.39,37.39,37.33,37.37,11152.0,30.0725,30.0725,30.0243,30.0564,11152.0
2018-06-27 10:10:00,37.37,37.38,37.35,37.35,13291.0,30.0564,30.0645,30.0403,30.0403,13291.0
2018-06-27 10:15:00,37.35,37.37,37.34,37.34,15060.0,30.0403,30.0564,30.0323,30.0323,15060.0
2018-06-27 10:20:00,37.34,37.46,37.32,37.43,20222.0,30.0323,30.1288,30.0162,30.1047,20222.0
2018-06-27 10:25:00,37.43,37.43,37.38,37.41,8461.0,30.1047,30.1047,30.0645,30.0886,8461.0
2018-06-27 10:30:00,37.41,37.49,37.4,37.41,23385.0,30.0886,30.1529,30.0806,30.0886,23385.0
2018-06-27 10:35:00,37.42,37.48,37.42,37.48,14027.0,30.0966,30.1449,30.0966,30.1449,14027.0
2018-06-27 10:40:00,37.48,37.48,37.41,37.42,10840.0,30.1449,30.1449,30.0886,30.0966,10840.0
2018-06-27 10:45:00,37.42,37.42,37.37,37.38,11496.0,30.0966,30.0966,30.0564,30.0645,11496.0
2018-06-27 10:50:00,37.39,37.45,37.38,37.42,23509.0,30.0725,30.1208,30.0645,30.0966,23509.0
2018-06-27 10:55:00,37.42,37.45,37.4,37.43,29068.0,30.0966,30.1208,30.0806,30.1047,29068.0
2018-06-27 11:00:00,37.43,37.46,37.38,37.39,21213.0,30.1047,30.1288,30.0645,30.0725,21213.0
2018-06-27 11:05:00,37.39,37.4,37.34,37.35,15613.0,30.0725,30.0806,30.0323,30.0403,15613.0
2018-06-27 11:10:00,37.35,37.35,37.3,37.34,19986.0,30.0403,30.0403,30.0001,30.0323,19986.0
2018-06-27 11:15:00,37.33,37.34,37.3,37.34,9669.0,30.0243,30.0323,30.0001,30.0323,9669.0
2018-06-27 11:20:00,37.33,37.34,37.22,37.22,24639.0,30.0243,30.0323,29.9358,29.9358,24639.0
2018-06-27 11:25:00,37.22,37.24,37.19,37.21,19175.0,29.9358,29.9519,29.9117,29.9277,19175.0
2018-06-27 11:30:00,37.2,37.23,37.18,37.23,10207.0,29.9197,29.9438,29.9036,29.9438,10207.0
2018-06-27 11:35:00,37.23,37.25,37.22,37.25,11558.0,29.9438,29.9599,29.9358,29.9599,11558.0
2018-06-27 11:40:00,37.24,37.24,37.18,37.23,24751.0,29.9519,29.9519,29.9036,29.9438,24751.0
2018-06-27 11:45:00,37.24,37.27,37.23,37.27,4880.0,29.9519,29.976,29.9438,29.976,4880.0
2018-06-27 11:50:00,37.26,37.33,37.26,37.31,13673.0,29.968,30.0243,29.968,30.0082,13673.0
2018-06-27 11:55:00,37.31,37.34,37.29,37.33,8897.0,30.0082,30.0323,29.9921,30.0243,8897.0
2018-06-27 12:00:00,37.32,37.35,37.31,37.32,13864.0,30.0162,30.0403,30.0082,30.0162,13864.0
2018-06-27 12:05:00,37.32,37.34,37.31,37.32,5966.0,30.0162,30.0323,30.0082,30.0162,5966.0
2018-06-27 12:10:00,37.31,37.32,37.3,37.3,5018.0,30.0082,30.0162,30.0001,30.0001,5018.0
2018-06-27 12:15:00,37.31,37.35,37.3,37.33,9801.0,30.0082,30.0403,30.0001,30.0243,9801.0
2018-06-27 12:20:00,37.33,37.36,37.33,37.33,6531.0,30.0243,30.0484,30.0243,30.0243,6531.0
2018-06-27 12:25:00,37.33,37.33,37.27,37.27,7821.0,30.0243,30.0243,29.976,29.976,7821.0
2018-06-27 12:30:00,37.27,37.27,37.23,37.24,8055.0,29.976,29.976,29.9438,29.9519,8055.0
2018-06-27 12:35:00,37.24,37.26,37.23,37.25,7508.0,29.9519,29.968,29.9438,29.9599,7508.0
2018-06-27 12:40:00,37.25,37.25,37.22,37.23,5156.0,29.9599,29.9599,29.9358,29.9438,5156.0
2018-06-27 12:45:00,37.23,37.23,37.21,37.23,6437.0,29.9438,29.9438,29.9277,29.9438,6437.0
2018-06-27 12:50:00,37.22,37.25,37.22,37.24,5493.0,29.9358,29.9599,29.9358,29.9519,5493.0
2018-06-27 12:55:00,37.23,37.25,37.23,37.23,7300.0,29.9438,29.9599,29.9438,29.9438,7300.0
2018-06-27 13:00:00,37.23,37.24,37.13,37.13,108635.0,29.9438,29.9519,29.8634,29.8634,108635.0
2018-06-27 13:05:00,37.13,37.13,37.1,37.11,17456.0,29.8634,29.8634,29.8393,29.8473,17456.0
2018-06-27 13:10:00,37.11,37.12,37.08,37.09,30565.0,29.8473,29.8554,29.8232,29.8312,30565.0
2018-06-27 13:15:00,37.08,37.09,36.98,37.0,72394.0,29.8232,29.8312,29.7428,29.7588,72394.0
2018-06-27 13:20:00,37.0,37.04,36.97,37.02,45242.0,29.7588,29.791,29.7347,29.7749,45242.0
2018-06-27 13:25:00,37.02,37.04,37.02,37.04,16053.0,29.7749,29.791,29.7749,29.791,16053.0
2018-06-27 13:30:00,37.04,37.04,37.02,37.04,10699.0,29.791,29.791,29.7749,29.791,10699.0
2018-06-27 13:35:00,37.04,37.05,37.01,37.02,22887.0,29.791,29.7991,29.7669,29.7749,22887.0
2018-06-27 13:40:00,37.02,37.03,37.0,37.0,14853.0,29.7749,29.783,29.7588,29.7588,14853.0
2018-06-27 13:45:00,37.01,37.02,36.99,36.99,19222.0,29.7669,29.7749,29.7508,29.7508,19222.0
2018-06-27 13:50:00,36.99,36.99,36.96,36.97,16940.0,29.7508,29.7508,29.7267,29.7347,16940.0
2018-06-27 13:55:00,36.96,37.0,36.96,36.99,13002.0,29.7267,29.7588,29.7267,29.7508,13002.0
2018-06-27 14:00:00,36.99,37.0,36.97,36.99,9739.0,29.7508,29.7588,29.7347,29.7508,9739.0
2018-06-27 14:05:00,37.0,37.0,36.96,36.97,26968.0,29.7588,29.7588,29.7267,29.7347,26968.0
2018-06-27 14:10:00,36.98,36.99,36.95,36.98,23447.0,29.7428,29.7508,29.7186,29.7428,23447.0
2018-06-27 14:15:00,36.98,37.03,36.97,37.0,36000.0,29.7428,29.783,29.7347,29.7588,36000.0
2018-06-27 14:20:00,37.01,37.05,37.0,37.04,22073.0,29.7669,29.7991,29.7588,29.791,22073.0
2018-06-27 14:25:00,37.03,37.04,36.98,36.98,17407.0,29.783,29.791,29.7428,29.7428,17407.0
2018-06-27 14:30:00,36.99,37.02,36.97,37.0,17925.0,29.7508,29.7749,29.7347,29.7588,17925.0
2018-06-27 14:35:00,37.0,37.07,37.0,37.04,95522.0,29.7588,29.8151,29.7588,29.791,95522.0
2018-06-27 14:40:00,37.04,37.05,37.01,37.01,23022.0,29.791,29.7991,29.7669,29.7669,23022.0
2018-06-27 14:45:00,37.02,37.04,37.0,37.02,24560.0,29.7749,29.791,29.7588,29.7749,24560.0
2018-06-27 14:50:00,37.02,37.02,36.98,36.99,11118.0,29.7749,29.7749,29.7428,29.7508,11118.0
2018-06-27 14:55:00,36.99,36.99,36.96,36.98,26535.0,29.7508,29.7508,29.7267,29.7428,26535.0
2018-06-27 15:00:00,36.98,37.0,36.97,37.0,17782.0,29.7428,29.7588,29.7347,29.7588,17782.0
2018-06-27 15:05:00,36.99,37.01,36.98,36.99,17917.0,29.7508,29.7669,29.7428,29.7508,17917.0
2018-06-27 15:10:00,36.99,37.01,36.97,37.0,36069.0,29.7508,29.7669,29.7347,29.7588,36069.0
2018-06-27 15:15:00,37.0,37.04,36.99,37.0,58475.0,29.7588,29.791,29.7508,29.7588,58475.0
2018-06-27 15:20:00,37.0,37.08,36.98,37.06,57016.0,29.7588,29.8232,29.7428,29.8071,57016.0
2018-06-27 15:25:00,37.06,37.06,37.0,37.02,68365.0,29.8071,29.8071,29.7588,29.7749,68365.0
2018-06-27 15:30:00,37.02,37.03,36.98,36.98,30563.0,29.7749,29.783,29.7428,29.7428,30563.0
2018-06-27 15:35:00,36.98,37.0,36.96,36.98,33903.0,29.7428,29.7588,29.7267,29.7428,33903.0
2018-06-27 15:40:00,36.98,37.0,36.97,36.98,41388.0,29.7428,29.7588,29.7347,29.7428,41388.0
2018-06-27 15:45:00,36.98,36.99,36.95,36.98,63472.0,29.7428,29.7508,29.7186,29.7428,63472.0
2018-06-27 15:50:00,36.97,37.0,36.96,36.98,63431.0,29.7347,29.7588,29.7267,29.7428,63431.0
2018-06-27 15:55:00,36.98,37.02,36.97,36.98,169897.0,29.7428,29.7749,29.7347,29.7428,169897.0
2018-06-28 09:30:00,37.26,37.26,36.97,36.99,70219.0,29.968,29.968,29.7347,29.7508,70219.0
2018-06-28 09:35:00,36.99,37.02,36.94,37.01,34834.0,29.7508,29.7749,29.7106,29.7669,34834.0
2018-06-28 09:40:00,37.01,37.01,36.93,36.94,23724.0,29.7669,29.7669,29.7025,29.7106,23724.0
2018-06-28 09:45:00,36.94,36.94,36.88,36.92,42471.0,29.7106,29.7106,29.6623,29.6945,42471.0
2018-06-28 09:50:00,36.92,37.01,36.91,36.98,43324.0,29.6945,29.7669,29.6865,29.7428,43324.0
2018-06-28 09:55:00,36.98,37.03,36.94,37.02,58217.0,29.7428,29.783,29.7106,29.7749,58217.0
2018-06-28 10:00:00,37.02,37.04,36.97,37.0,62293.0,29.7749,29.791,29.7347,29.7588,62293.0
2018-06-28 10:05:00,37.0,37.02,36.99,36.99,41925.0,29.7588,29.7749,29.7508,29.7508,41925.0
2018-06-28 10:10:00,36.99,37.01,36.93,36.95,45228.0,29.7508,29.7669,29.7025,29.7186,45228.0
2018-06-28 10:15:00,36.95,37.02,36.94,37.01,43893.0,29.7186,29.7749,29.7106,29.7669,43893.0
2018-06-28 10:20:00,37.01,37.02,36.97,37.01,37040.0,29.7669,29.7749,29.7347,29.7669,37040.0
2018-06-28 10:25:00,37.01,37.02,36.99,37.01,24806.0,29.7669,29.7749,29.7508,29.7669,24806.0
2018-06-28 10:30:00,37.01,37.04,36.99,37.0,39591.0,29.7669,29.791,29.7508,29.7588,39591.0
2018-06-28 10:35:00,37.0,37.04,36.98,37.04,29509.0,29.7588,29.791,29.7428,29.791,29509.0
2018-06-28 10:40:00,37.04,37.07,37.02,37.06,36144.0,29.791,29.8151,29.7749,29.8071,36144.0
2018-06-28 10:45:00,37.06,37.06,37.01,37.03,39136.0,29.8071,29.8071,29.7669,29.783,39136.0
2018-06-28 10:50:00,37.03,37.08,37.01,37.07,39220.0,29.783,29.8232,29.7669,29.8151,39220.0
2018-06-28 10:55:00,37.07,37.08,37.03,37.06,72280.0,29.8151,29.8232,29.783,29.8071,72280.0
2018-06-28 11:00:00,37.05,37.06,37.0,37.01,59028.0,29.7991,29.8071,29.7588,29.7669,59028.0
2018-06-28 11:05:00,37.01,37.02,36.99,37.0,45488.0,29.7669,29.7749,29.7508,29.7588,45488.0
2018-06-28 11:10:00,37.0,37.02,36.96,37.01,27497.0,29.7588,29.7749,29.7267,29.7669,27497.0
2018-06-28 11:15:00,37.01,37.04,37.0,37.02,22574.0,29.7669,29.791,29.7588,29.7749,22574.0
2018-06-28 11:20:00,37.02,37.03,37.0,37.02,12735.0,29.7749,29.783,29.7588,29.7749,12735.0
2018-06-28 11:25:00,37.02,37.09,37.01,37.08,48166.0,29.7749,29.8312,29.7669,29.8232,48166.0
2018-06-28 11:30:00,37.07,37.09,37.05,37.05,52468.0,29.8151,29.8312,29.7991,29.7991,52468.0
2018-06-28 11:35:00,37.06,37.06,37.03,37.06,21109.0,29.8071,29.8071,29.783,29.8071,21109.0
2018-06-28 11:40:00,37.06,37.08,37.05,37.07,25899.0,29.8071,29.8232,29.7991,29.8151,25899.0
2018-06-28 11:45:00,37.06,37.06,37.01,37.02,26968.0,29.8071,29.8071,29.7669,29.7749,26968.0
2018-06-28 11:50:00,37.03,37.03,36.98,36.98,13929.0,29.783,29.783,29.7428,29.7428,13929.0
2018-06-28 11:55:00,36.98,37.04,36.97,37.03,36219.0,29.7428,29.791,29.7347,29.783,36219.0
2018-06-28 12:00:00,37.04,37.07,36.99,37.0,14498.0,29.791,29.8151,29.7508,29.7588,14498.0
2018-06-28 12:05:00,37.0,37.01,36.95,36.96,19514.0,29.7588,29.7669,29.7186,29.7267,19514.0
2018-06-28 12:10:00,36.96,36.96,36.92,36.94,10303.0,29.7267,29.7267,29.6945,29.7106,10303.0
2018-06-28 12:15:00,36.95,37.0,36.94,36.99,18263.0,29.7186,29.7588,29.7106,29.7508,18263.0
2018-06-28 12:20:00,37.0,37.0,36.96,36.96,21394.0,29.7588,29.7588,29.7267,29.7267,21394.0
2018-06-28 12:25:00,36.95,36.96,36.94,36.95,5496.0,29.7186,29.7267,29.7106,29.7186,5496.0
2018-06-28 12:30:00,36.95,36.97,36.94,36.97,13631.0,29.7186,29.7347,29.7106,29.7347,13631.0
2018-06-28 12:35:00,36.98,37.0,36.97,37.0,10300.0,29.7428,29.7588,29.7347,29.7588,10300.0
2018-06-28 12:40:00,37.0,37.01,36.98,36.98,14819.0,29.7588,29.7669,29.7428,29.7428,14819.0
2018-06-28 12:45:00,36.98,36.98,36.96,36.97,16775.0,29.7428,29.7428,29.7267,29.7347,16775.0
2018-06-28 12:50:00,36.97,37.01,36.97,36.99,14974.0,29.7347,29.7669,29.7347,29.7508,14974.0
2018-06-28 12:55:00,36.98,37.03,36.98,37.02,15910.0,29.7428,29.783,29.7428,29.7749,15910.0
2018-06-28 13:00:00,37.02,37.03,37.0,37.0,13962.0,29.7749,29.783,29.7588,29.7588,13962.0
2018-06-28 13:05:00,37.01,37.05,37.01,37.05,12906.0,29.7669,29.7991,29.7669,29.7991,12906.0
2018-06-28 13:10:00,37.05,37.09,37.04,37.08,32444.0,29.7991,29.8312,29.791,29.8232,32444.0
2018-06-28 13:15:00,37.08,37.1,37.04,37.04,58916.0,29.8232,29.8393,29.791,29.791,58916.0
2018-06-28 13:20:00,37.05,37.05,37.0,37.02,21953.0,29.7991,29.7991,29.7588,29.7749,21953.0
2018-06-28 13:25:00,37.02,37.03,37.0,37.01,22777.0,29.7749,29.783,29.7588,29.7669,22777.0
2018-06-28 13:30:00,37.01,37.01,36.94,36.98,39004.0,29.7669,29.7669,29.7106,29.7428,39004.0
2018-06-28 13:35:00,36.99,37.01,36.98,37.0,15853.0,29.7508,29.7669,29.7428,29.7588,15853.0
2018-06-28 13:40:00,36.99,37.01,36.99,37.0,21406.0,29.7508,29.7669,29.7508,29.7588,21406.0
2018-06-28 13:45:00,37.0,37.02,36.98,37.02,19129.0,29.7588,29.7749,29.7428,29.7749,19129.0
2018-06-28 13:50:00,37.02,37.03,36.98,36.99,16565.0,29.7749,29.783,29.7428,29.7508,16565.0
2018-06-28 13:55:00,36.99,37.0,36.99,37.0,7400.0,29.7508,29.7588,29.7508,29.7588,7400.0
2018-06-28 14:00:00,37.0,37.0,36.99,37.0,6429.0,29.7588,29.7588,29.7508,29.7588,6429.0
2018-06-28 14:05:00,36.99,37.0,36.98,37.0,28782.0,29.7508,29.7588,29.7428,29.7588,28782.0
2018-06-28 14:10:00,37.0,37.0,36.97,36.97,17775.0,29.7588,29.7588,29.7347,29.7347,17775.0
2018-06-28 14:15:00,36.96,36.97,36.96,36.97,6958.0,29.7267,29.7347,29.7267,29.7347,6958.0
2018-06-28 14:20:00,36.97,37.0,36.94,36.95,34261.0,29.7347,29.7588,29.7106,29.7186,34261.0
2018-06-28 14:25:00,36.95,36.95,36.93,36.94,8733.0,29.7186,29.7186,29.7025,29.7106,8733.0
2018-06-28 14:30:00,36.93,36.97,36.93,36.96,32672.0,29.7025,29.7347,29.7025,29.7267,32672.0
2018-06-28 14:35:00,36.97,36.98,36.96,36.97,20799.0,29.7347,29.7428,29.7267,29.7347,20799.0
2018-06-28 14:40:00,36.97,36.98,36.96,36.97,20034.0,29.7347,29.7428,29.7267,29.7347,20034.0
2018-06-28 14:45:00,36.97,37.0,36.96,37.0,57378.0,29.7347,29.7588,29.7267,29.7588,57378.0
2018-06-28 14:50:00,36.99,37.03,36.99,37.01,52490.0,29.7508,29.783,29.7508,29.7669,52490.0
2018-06-28 14:55:00,37.01,37.02,37.0,37.01,24756.0,29.7669,29.7749,29.7588,29.7669,24756.0
2018-06-28 15:00:00,37.01,37.03,36.99,37.01,131611.0,29.7669,29.783,29.7508,29.7669,131611.0
2018-06-28 15:05:00,37.01,37.03,37.0,37.01,18921.0,29.7669,29.783,29.7588,29.7669,18921.0
2018-06-28 15:10:00,37.01,37.02,36.98,37.01,33185.0,29.7669,29.7749,29.7428,29.7669,33185.0
2018-06-28 15:15:00,37.01,37.01,36.98,36.98,33897.0,29.7669,29.7669,29.7428,29.7428,33897.0
2018-06-28 15:20:00,36.99,37.0,36.98,37.0,25048.0,29.7508,29.7588,29.7428,29.7588,25048.0
2018-06-28 15:25:00,37.0,37.03,36.98,37.03,66493.0,29.7588,29.783,29.7428,29.783,66493.0
2018-06-28 15:30:00,37.02,37.03,36.99,37.0,49801.0,29.7749,29.783,29.7508,29.7588,49801.0
2018-06-28 15:35:00,37.0,37.05,36.99,37.03,46169.0,29.7588,29.7991,29.7508,29.783,46169.0
2018-06-28 15:40:00,37.04,37.04,36.99,36.99,55076.0,29.791,29.791,29.7508,29.7508,55076.0
2018-06-28 15:45:00,37.0,37.01,36.97,36.98,123592.0,29.7588,29.7669,29.7347,29.7428,123592.0
2018-06-28 15:50:00,36.98,37.0,36.94,36.98,110917.0,29.7428,29.7588,29.7106,29.7428,110917.0
2018-06-28 15:55:00,36.98,37.04,36.96,37.02,530774.0,29.7428,29.791,29.7267,29.7749,530774.0
2018-06-29 09:30:00,37.06,37.15,36.95,36.95,62119.0,29.8071,29.8795,29.7186,29.7186,62119.0
2018-06-29 09:35:00,36.98,37.16,36.96,37.14,154522.0,29.7428,29.8875,29.7267,29.8714,154522.0
2018-06-29 09:40:00,37.11,37.23,37.1,37.19,126644.0,29.8473,29.9438,29.8393,29.9117,126644.0
2018-06-29 09:45:00,37.2,37.21,37.13,37.16,69649.0,29.9197,29.9277,29.8634,29.8875,69649.0
2018-06-29 09:50:00,37.16,37.25,37.16,37.21,112760.0,29.8875,29.9599,29.8875,29.9277,112760.0
2018-06-29 09:55:00,37.22,37.28,37.2,37.27,78263.0,29.9358,29.984,29.9197,29.976,78263.0
2018-06-29 10:00:00,37.27,37.39,37.26,37.36,100729.0,29.976,30.0725,29.968,30.0484,100729.0
2018-06-29 10:05:00,37.35,37.53,37.31,37.53,165379.0,30.0403,30.1851,30.0082,30.1851,165379.0
2018-06-29 10:10:00,37.53,37.56,37.46,37.51,147036.0,30.1851,30.2092,30.1288,30.169,147036.0
2018-06-29 10:15:00,37.5,37.5,37.38,37.4,57718.0,30.161,30.161,30.0645,30.0806,57718.0
2018-06-29 10:20:00,37.41,37.48,37.35,37.46,47027.0,30.0886,30.1449,30.0403,30.1288,47027.0
2018-06-29 10:25:00,37.46,37.51,37.44,37.45,36954.0,30.1288,30.169,30.1127,30.1208,36954.0
2018-06-29 10:30:00,37.45,37.54,37.44,37.53,44868.0,30.1208,30.1932,30.1127,30.1851,44868.0
2018-06-29 10:35:00,37.53,37.54,37.43,37.48,84989.0,30.1851,30.1932,30.1047,30.1449,84989.0
2018-06-29 10:40:00,37.48,37.54,37.47,37.54,24243.0,30.1449,30.1932,30.1369,30.1932,24243.0
2018-06-29 10:45:00,37.55,37.65,37.55,37.64,35204.0,30.2012,30.2816,30.2012,30.2736,35204.0
2018-06-29 10:50:00,37.64,37.68,37.58,37.64,38888.0,30.2736,30.3058,30.2253,30.2736,38888.0
2018-06-29 10:55:00,37.63,37.69,37.62,37.63,40081.0,30.2655,30.3138,30.2575,30.2655,40081.0
2018-06-29 11:00:00,37.64,37.66,37.61,37.65,29701.0,30.2736,30.2897,30.2495,30.2816,29701.0
2018-06-29 11:05:00,37.64,37.65,37.61,37.64,15963.0,30.2736,30.2816,30.2495,30.2736,15963.0
2018-06-29 11:10:00,37.65,37.65,37.59,37.64,49058.0,30.2816,30.2816,30.2334,30.2736,49058.0
2018-06-29 11:15:00,37.65,37.72,37.64,37.7,36197.0,30.2816,30.3379,30.2736,30.3218,36197.0
2018-06-29 11:20:00,37.7,37.75,37.7,37.74,24012.0,30.3218,30.3621,30.3218,30.354,24012.0
2018-06-29 11:25:00,37.74,37.76,37.72,37.74,33069.0,30.354,30.3701,30.3379,30.354,33069.0
2018-06-29 11:30:00,37.75,37.83,37.74,37.82,86620.0,30.3621,30.4264,30.354,30.4184,86620.0
2018-06-29 11:35:00,37.82,37.86,37.81,37.84,30742.0,30.4184,30.4505,30.4103,30.4344,30742.0
2018-06-29 11:40:00,37.84,37.92,37.84,37.89,42218.0,30.4344,30.4988,30.4344,30.4747,42218.0
2018-06-29 11:45:00,37.88,37.92,37.88,37.9,24436.0,30.4666,30.4988,30.4666,30.4827,24436.0
2018-06-29 11:50:00,37.91,37.99,37.89,37.99,54212.0,30.4907,30.5551,30.4747,30.5551,54212.0
2018-06-29 11:55:00,37.98,38.12,37.97,38.08,105518.0,30.547,30.6597,30.539,30.6275,105518.0
2018-06-29 12:00:00,38.09,38.14,38.04,38.13,39847.0,30.6355,30.6757,30.5953,30.6677,39847.0
2018-06-29 12:05:00,38.13,38.13,37.97,37.99,48667.0,30.6677,30.6677,30.539,30.5551,48667.0
2018-06-29 12:10:00,38.0,38.02,37.93,37.93,30811.0,30.5631,30.5792,30.5068,30.5068,30811.0
2018-06-29 12:15:00,37.93,37.95,37.91,37.94,19526.0,30.5068,30.5229,30.4907,30.5149,19526.0
2018-06-29 12:20:00,37.93,37.93,37.88,37.92,23462.0,30.5068,30.5068,30.4666,30.4988,23462.0
2018-06-29 12:25:00,37.92,37.93,37.91,37.93,10128.0,30.4988,30.5068,30.4907,30.5068,10128.0
2018-06-29 12:30:00,37.93,37.93,37.89,37.9,16726.0,30.5068,30.5068,30.4747,30.4827,16726.0
2018-06-29 12:35:00,37.91,37.94,37.9,37.94,9289.0,30.4907,30.5149,30.4827,30.5149,9289.0
2018-06-29 12:40:00,37.93,37.98,37.93,37.98,17656.0,30.5068,30.547,30.5068,30.547,17656.0
2018-06-29 12:45:00,37.98,37.99,37.95,37.96,14826.0,30.547,30.5551,30.5229,30.531,14826.0
2018-06-29 12:50:00,37.95,37.98,37.94,37.97,19475.0,30.5229,30.547,30.5149,30.539,19475.0
2018-06-29 12:55:00,37.96,38.0,37.95,37.99,18784.0,30.531,30.5631,30.5229,30.5551,18784.0
2018-06-29 13:00:00,37.99,38.0,37.96,37.99,18341.0,30.5551,30.5631,30.531,30.5551,18341.0
2018-06-29 13:05:00,37.99,38.04,37.98,38.04,42848.0,30.5551,30.5953,30.547,30.5953,42848.0
2018-06-29 13:10:00,38.04,38.04,37.98,37.99,33265.0,30.5953,30.5953,30.547,30.5551,33265.0
2018-06-29 13:15:00,37.99,38.0,37.92,37.95,22048.0,30.5551,30.5631,30.4988,30.5229,22048.0
2018-06-29 13:20:00,37.95,37.96,37.93,37.94,13935.0,30.5229,30.531,30.5068,30.5149,13935.0
2018-06-29 13:25:00,37.93,37.96,37.9,37.9,25887.0,30.5068,30.531,30.4827,30.4827,25887.0
2018-06-29 13:30:00,37.9,37.93,37.89,37.9,19279.0,30.4827,30.5068,30.4747,30.4827,19279.0
2018-06-29 13:35:00,37.9,37.92,37.89,37.91,8504.0,30.4827,30.4988,30.4747,30.4907,8504.0
2018-06-29 13:40:00,37.91,37.94,37.91,37.94,10810.0,30.4907,30.5149,30.4907,30.5149,10810.0
2018-06-29 13:45:00,37.94,37.98,37.93,37.96,18247.0,30.5149,30.547,30.5068,30.531,18247.0
2018-06-29 13:50:00,37.96,37.98,37.94,37.94,9729.0,30.531,30.547,30.5149,30.5149,9729.0
2018-06-29 13:55:00,37.94,37.95,37.92,37.94,12472.0,30.5149,30.5229,30.4988,30.5149,12472.0
2018-06-29 14:00:00,37.95,37.98,37.94,37.98,12890.0,30.5229,30.547,30.5149,30.547,12890.0
2018-06-29 14:05:00,37.98,37.98,37.94,37.96,29836.0,30.547,30.547,30.5149,30.531,29836.0
2018-06-29 14:10:00,37.97,37.98,37.93,37.93,11718.0,30.539,30.547,30.5068,30.5068,11718.0
2018-06-29 14:15:00,37.93,37.93,37.89,37.91,12775.0,30.5068,30.5068,30.4747,30.4907,12775.0
2018-06-29 14:20:00,37.91,37.94,37.91,37.92,15952.0,30.4907,30.5149,30.4907,30.4988,15952.0
2018-06-29 14:25:00,37.92,37.92,37.9,37.91,7666.0,30.4988,30.4988,30.4827,30.4907,7666.0
2018-06-29 14:30:00,37.9,37.91,37.86,37.9,25678.0,30.4827,30.4907,30.4505,30.4827,25678.0
2018-06-29 14:35:00,37.89,37.91,37.86,37.87,12758.0,30.4747,30.4907,30.4505,30.4586,12758.0
2018-06-29 14:40:00,37.86,37.87,37.81,37.87,31651.0,30.4505,30.4586,30.4103,30.4586,31651.0
2018-06-29 14:45:00,37.87,37.87,37.84,37.86,11570.0,30.4586,30.4586,30.4344,30.4505,11570.0
2018-06-29 14:50:00,37.86,37.87,37.84,37.87,22482.0,30.4505,30.4586,30.4344,30.4586,22482.0
2018-06-29 14:55:00,37.86,37.92,37.86,37.92,32788.0,30.4505,30.4988,30.4505,30.4988,32788.0
2018-06-29 15:00:00,37.92,37.92,37.87,37.88,33819.0,30.4988,30.4988,30.4586,30.4666,33819.0
2018-06-29 15:05:00,37.87,37.89,37.84,37.89,24033.0,30.4586,30.4747,30.4344,30.4747,24033.0
2018-06-29 15:10:00,37.89,37.9,37.86,37.86,17482.0,30.4747,30.4827,30.4505,30.4505,17482.0
2018-06-29 15:15:00,37.86,37.9,37.85,37.89,57918.0,30.4505,30.4827,30.4425,30.4747,57918.0
2018-06-29 15:20:00,37.89,37.89,37.82,37.83,31869.0,30.4747,30.4747,30.4184,30.4264,31869.0
2018-06-29 15:25:00,37.82,37.83,37.82,37.83,8812.0,30.4184,30.4264,30.4184,30.4264,8812.0
2018-06-29 15:30:00,37.83,37.83,37.76,37.76,126130.0,30.4264,30.4264,30.3701,30.3701,126130.0
2018-06-29 15:35:00,37.76,37.77,37.72,37.73,77351.0,30.3701,30.3781,30.3379,30.346,77351.0
2018-06-29 15:40:00,37.73,37.78,37.73,37.77,27806.0,30.346,30.3862,30.346,30.3781,27806.0
2018-06-29 15:45:00,37.77,37.81,37.74,37.75,78160.0,30.3781,30.4103,30.354,30.3621,78160.0
2018-06-29 15:50:00,37.75,37.76,37.73,37.75,97410.0,30.3621,30.3701,30.346,30.3621,97410.0
2018-06-29 15:55:00,37.75,37.75,37.67,37.72,432809.0,30.3621,30.3621,30.2977,30.3379,432809.0
2018-07-02 09:30:00,37.47,37.47,37.23,37.38,57920.0,30.1369,30.1369,29.9438,30.0645,57920.0
2018-07-02 09:35:00,37.38,37.54,37.34,37.48,70561.0,30.0645,30.1932,30.0323,30.1449,70561.0
2018-07-02 09:40:00,37.49,37.66,37.49,37.65,47024.0,30.1529,30.2897,30.1529,30.2816,47024.0
2018-07-02 09:45:00,37.65,37.76,37.61,37.67,58103.0,30.2816,30.3701,30.2495,30.2977,58103.0
2018-07-02 09:50:00,37.67,37.7,37.64,37.65,34508.0,30.2977,30.3218,30.2736,30.2816,34508.0
2018-07-02 09:55:00,37.66,37.69,37.64,37.66,14107.0,30.2897,30.3138,30.2736,30.2897,14107.0
2018-07-02 10:00:00,37.65,37.75,37.6,37.74,29980.0,30.2816,30.3621,30.2414,30.354,29980.0
2018-07-02 10:05:00,37.74,37.79,37.69,37.77,20604.0,30.354,30.3942,30.3138,30.3781,20604.0
2018-07-02 10:10:00,37.76,37.78,37.69,37.71,33206.0,30.3701,30.3862,30.3138,30.3299,33206.0
2018-07-02 10:15:00,37.7,37.71,37.66,37.66,20476.0,30.3218,30.3299,30.2897,30.2897,20476.0
2018-07-02 10:20:00,37.67,37.73,37.66,37.71,16620.0,30.2977,30.346,30.2897,30.3299,16620.0
2018-07-02 10:25:00,37.72,37.76,37.7,37.72,21368.0,30.3379,30.3701,30.3218,30.3379,21368.0
2018-07-02 10:30:00,37.72,37.81,37.71,37.8,25941.0,30.3379,30.4103,30.3299,30.4023,25941.0
2018-07-02 10:35:00,37.81,37.83,37.73,37.76,44510.0,30.4103,30.4264,30.346,30.3701,44510.0
2018-07-02 10:40:00,37.75,37.76,37.7,37.73,16334.0,30.3621,30.3701,30.3218,30.346,16334.0
2018-07-02 10:45:00,37.73,37.73,37.67,37.69,40772.0,30.346,30.346,30.2977,30.3138,40772.0
2018-07-02 10:50:00,37.68,37.68,37.64,37.64,11099.0,30.3058,30.3058,30.2736,30.2736,11099.0
2018-07-02 10:55:00,37.65,37.66,37.59,37.6,14611.0,30.2816,30.2897,30.2334,30.2414,14611.0
2018-07-02 11:00:00,37.6,37.65,37.59,37.64,10945.0,30.2414,30.2816,30.2334,30.2736,10945.0
2018-07-02 11:05:00,37.64,37.67,37.6,37.64,27161.0,30.2736,30.2977,30.2414,30.2736,27161.0
2018-07-02 11:10:00,37.63,37.64,37.62,37.64,19382.0,30.2655,30.2736,30.2575,30.2736,19382.0
2018-07-02 11:15:00,37.64,37.65,37.62,37.63,20400.0,30.2736,30.2816,30.2575,30.2655,20400.0
2018-07-02 11:20:00,37.62,37.63,37.56,37.57,16705.0,30.2575,30.2655,30.2092,30.2173,16705.0
2018-07-02 11:25:00,37.57,37.57,37.49,37.52,22177.0,30.2173,30.2173,30.1529,30.1771,22177.0
2018-07-02 11:30:00,37.52,37.53,37.51,37.51,8342.0,30.1771,30.1851,30.169,30.169,8342.0
2018-07-02 11:35:00,37.51,37.52,37.46,37.5,12127.0,30.169,30.1771,30.1288,30.161,12127.0
2018-07-02 11:40:00,37.5,37.5,37.48,37.48,18692.0,30.161,30.161,30.1449,30.1449,18692.0
2018-07-02 11:45:00,37.48,37.5,37.46,37.49,14142.0,30.1449,30.161,30.1288,30.1529,14142.0
2018-07-02 11:50:00,37.48,37.55,37.48,37.55,19113.0,30.1449,30.2012,30.1449,30.2012,19113.0
2018-07-02 11:55:00,37.54,37.58,37.53,37.53,17527.0,30.1932,30.2253,30.1851,30.1851,17527.0
2018-07-02 12:00:00,37.54,37.54,37.5,37.5,8004.0,30.1932,30.1932,30.161,30.161,8004.0
2018-07-02 12:05:00,37.49,37.5,37.47,37.48,10942.0,30.1529,30.161,30.1369,30.1449,10942.0
2018-07-02 12:10:00,37.47,37.49,37.43,37.44,13586.0,30.1369,30.1529,30.1047,30.1127,13586.0
2018-07-02 12:15:00,37.44,37.47,37.43,37.44,23165.0,30.1127,30.1369,30.1047,30.1127,23165.0
2018-07-02 12:20:00,37.44,37.52,37.41,37.52,21882.0,30.1127,30.1771,30.0886,30.1771,21882.0
2018-07-02 12:25:00,37.52,37.53,37.49,37.49,5308.0,30.1771,30.1851,30.1529,30.1529,5308.0
2018-07-02 12:30:00,37.48,37.49,37.47,37.48,16093.0,30.1449,30.1529,30.1369,30.1449,16093.0
2018-07-02 12:35:00,37.48,37.48,37.43,37.44,8600.0,30.1449,30.1449,30.1047,30.1127,8600.0
2018-07-02 12:40:00,37.43,37.44,37.41,37.41,3372.0,30.1047,30.1127,30.0886,30.0886,3372.0
2018-07-02 12:45:00,37.41,37.42,37.4,37.41,8945.0,30.0886,30.0966,30.0806,30.0886,8945.0
2018-07-02 12:50:00,37.4,37.4,37.38,37.38,13667.0,30.0806,30.0806,30.0645,30.0645,13667.0
2018-07-02 12:55:00,37.39,37.39,37.37,37.39,10169.0,30.0725,30.0725,30.0564,30.0725,10169.0
2018-07-02 13:00:00,37.38,37.42,37.38,37.38,10690.0,30.0645,30.0966,30.0645,30.0645,10690.0
2018-07-02 13:05:00,37.38,37.38,37.33,37.35,28998.0,30.0645,30.0645,30.0243,30.0403,28998.0
2018-07-02 13:10:00,37.35,37.36,37.26,37.32,49308.0,30.0403,30.0484,29.968,30.0162,49308.0
2018-07-02 13:15:00,37.31,37.38,37.31,37.34,18997.0,30.0082,30.0645,30.0082,30.0323,18997.0
2018-07-02 13:20:00,37.34,37.42,37.33,37.41,18392.0,30.0323,30.0966,30.0243,30.0886,18392.0
2018-07-02 13:25:00,37.41,37.42,37.34,37.36,12329.0,30.0886,30.0966,30.0323,30.0484,12329.0
2018-07-02 13:30:00,37.35,37.38,37.33,37.35,13521.0,30.0403,30.0645,30.0243,30.0403,13521.0
2018-07-02 13:35:00,37.34,37.34,37.3,37.3,5867.0,30.0323,30.0323,30.0001,30.0001,5867.0
2018-07-02 13:40:00,37.3,37.33,37.29,37.33,13065.0,30.0001,30.0243,29.9921,30.0243,13065.0
2018-07-02 13:45:00,37.33,37.33,37.32,37.32,7289.0,30.0243,30.0243,30.0162,30.0162,7289.0
2018-07-02 13:50:00,37.32,37.33,37.31,37.32,13383.0,30.0162,30.0243,30.0082,30.0162,13383.0
2018-07-02 13:55:00,37.32,37.38,37.32,37.38,18496.0,30.0162,30.0645,30.0162,30.0645,18496.0
2018-07-02 14:00:00,37.38,37.43,37.37,37.43,14334.0,30.0645,30.1047,30.0564,30.1047,14334.0
2018-07-02 14:05:00,37.43,37.49,37.43,37.48,39904.0,30.1047,30.1529,30.1047,30.1449,39904.0
2018-07-02 14:10:00,37.48,37.55,37.47,37.54,28923.0,30.1449,30.2012,30.1369,30.1932,28923.0
2018-07-02 14:15:00,37.55,37.6,37.54,37.55,23977.0,30.2012,30.2414,30.1932,30.2012,23977.0
2018-07-02 14:20:00,37.55,37.56,37.53,37.53,8141.0,30.2012,30.2092,30.1851,30.1851,8141.0
2018-07-02 14:25:00,37.53,37.54,37.52,37.53,9731.0,30.1851,30.1932,30.1771,30.1851,9731.0
2018-07-02 14:30:00,37.54,37.56,37.53,37.53,11207.0,30.1932,30.2092,30.1851,30.1851,11207.0
2018-07-02 14:35:00,37.53,37.62,37.53,37.61,17520.0,30.1851,30.2575,30.1851,30.2495,17520.0
2018-07-02 14:40:00,37.61,37.61,37.55,37.58,13117.0,30.2495,30.2495,30.2012,30.2253,13117.0
2018-07-02 14:45:00,37.57,37.58,37.56,37.57,15410.0,30.2173,30.2253,30.2092,30.2173,15410.0
2018-07-02 14:50:00,37.57,37.61,37.57,37.6,18640.0,30.2173,30.2495,30.2173,30.2414,18640.0
2018-07-02 14:55:00,37.59,37.6,37.59,37.6,10401.0,30.2334,30.2414,30.2334,30.2414,10401.0
2018-07-02 15:00:00,37.6,37.61,37.55,37.56,26719.0,30.2414,30.2495,30.2012,30.2092,26719.0
2018-07-02 15:05:00,37.55,37.58,37.53,37.57,13866.0,30.2012,30.2253,30.1851,30.2173,13866.0
2018-07-02 15:10:00,37.57,37.63,37.57,37.6,22151.0,30.2173,30.2655,30.2173,30.2414,22151.0
2018-07-02 15:15:00,37.61,37.7,37.6,37.7,78153.0,30.2495,30.3218,30.2414,30.3218,78153.0
2018-07-02 15:20:00,37.7,37.7,37.68,37.7,71803.0,30.3218,30.3218,30.3058,30.3218,71803.0
2018-07-02 15:25:00,37.7,37.75,37.69,37.72,37930.0,30.3218,30.3621,30.3138,30.3379,37930.0
2018-07-02 15:30:00,37.72,37.72,37.62,37.62,23677.0,30.3379,30.3379,30.2575,30.2575,23677.0
2018-07-02 15:35:00,37.62,37.63,37.57,37.61,29198.0,30.2575,30.2655,30.2173,30.2495,29198.0
2018-07-02 15:40:00,37.6,37.6,37.56,37.58,27075.0,30.2414,30.2414,30.2092,30.2253,27075.0
2018-07-02 15:45:00,37.58,37.58,37.53,37.54,34372.0,30.2253,30.2253,30.1851,30.1932,34372.0
2018-07-02 15:50:00,37.54,37.59,37.52,37.52,69485.0,30.1932,30.2334,30.1771,30.1771,69485.0
2018-07-02 15:55:00,37.52,37.57,37.5,37.55,291840.0,30.1771,30.2173,30.161,30.2012,291840.0
2018-07-03 09:30:00,37.97,38.09,37.85,37.93,93435.0,30.539,30.6355,30.4425,30.5068,93435.0
2018-07-03 09:35:00,37.91,38.13,37.9,38.11,63911.0,30.4907,30.6677,30.4827,30.6516,63911.0
2018-07-03 09:40:00,38.13,38.25,38.13,38.2,94531.0,30.6677,30.7642,30.6677,30.724,94531.0
2018-07-03 09:45:00,38.19,38.43,38.18,38.42,118137.0,30.716,30.909,30.7079,30.9009,118137.0
2018-07-03 09:50:00,38.42,38.53,38.4,38.49,94150.0,30.9009,30.9894,30.8849,30.9572,94150.0
2018-07-03 09:55:00,38.49,38.51,38.43,38.48,72200.0,30.9572,30.9733,30.909,30.9492,72200.0
2018-07-03 10:00:00,38.48,38.49,38.38,38.47,53242.0,30.9492,30.9572,30.8688,30.9412,53242.0
2018-07-03 10:05:00,38.47,38.58,38.45,38.54,61176.0,30.9412,31.0296,30.9251,30.9975,61176.0
2018-07-03 10:10:00,38.53,38.53,38.39,38.44,68884.0,30.9894,30.9894,30.8768,30.917,68884.0
2018-07-03 10:15:00,38.44,38.52,38.43,38.52,36641.0,30.917,30.9814,30.909,30.9814,36641.0
2018-07-03 10:20:00,38.52,38.6,38.51,38.59,59000.0,30.9814,31.0457,30.9733,31.0377,59000.0
2018-07-03 10:25:00,38.59,38.6,38.45,38.51,69163.0,31.0377,31.0457,30.9251,30.9733,69163.0
2018-07-03 10:30:00,38.5,38.58,38.47,38.58,32619.0,30.9653,31.0296,30.9412,31.0296,32619.0
2018-07-03 10:35:00,38.57,38.59,38.49,38.51,78895.0,31.0216,31.0377,30.9572,30.9733,78895.0
2018-07-03 10:40:00,38.52,38.56,38.51,38.52,33885.0,30.9814,31.0135,30.9733,30.9814,33885.0
2018-07-03 10:45:00,38.53,38.6,38.52,38.58,45076.0,30.9894,31.0457,30.9814,31.0296,45076.0
2018-07-03 10:50:00,38.58,38.58,38.45,38.5,92410.0,31.0296,31.0296,30.9251,30.9653,92410.0
2018-07-03 10:55:00,38.5,38.5,38.42,38.46,35098.0,30.9653,30.9653,30.9009,30.9331,35098.0
2018-07-03 11:00:00,38.46,38.54,38.39,38.5,72100.0,30.9331,30.9975,30.8768,30.9653,72100.0
2018-07-03 11:05:00,38.5,38.54,38.49,38.53,42414.0,30.9653,30.9975,30.9572,30.9894,42414.0
2018-07-03 11:10:00,38.53,38.53,38.45,38.47,24515.0,30.9894,30.9894,30.9251,30.9412,24515.0
2018-07-03 11:15:00,38.48,38.49,38.45,38.47,17162.0,30.9492,30.9572,30.9251,30.9412,17162.0
2018-07-03 11:20:00,38.48,38.55,38.47,38.55,23819.0,30.9492,31.0055,30.9412,31.0055,23819.0
2018-07-03 11:25:00,38.54,38.55,38.33,38.34,73854.0,30.9975,31.0055,30.8286,30.8366,73854.0
2018-07-03 11:30:00,38.33,38.36,38.19,38.2,105874.0,30.8286,30.8527,30.716,30.724,105874.0
2018-07-03 11:35:00,38.2,38.25,38.17,38.22,133158.0,30.724,30.7642,30.6999,30.7401,133158.0
2018-07-03 11:40:00,38.22,38.23,38.12,38.15,141164.0,30.7401,30.7481,30.6597,30.6838,141164.0
2018-07-03 11:45:00,38.16,38.16,38.06,38.1,74978.0,30.6918,30.6918,30.6114,30.6436,74978.0
2018-07-03 11:50:00,38.1,38.11,38.03,38.04,62032.0,30.6436,30.6516,30.5873,30.5953,62032.0
2018-07-03 11:55:00,38.04,38.13,38.03,38.13,188065.0,30.5953,30.6677,30.5873,30.6677,188065.0
2018-07-03 12:00:00,38.13,38.13,37.96,37.96,106725.0,30.6677,30.6677,30.531,30.531,106725.0
2018-07-03 12:05:00,37.96,37.96,37.9,37.93,51259.0,30.531,30.531,30.4827,30.5068,51259.0
2018-07-03 12:10:00,37.92,37.92,37.77,37.77,93939.0,30.4988,30.4988,30.3781,30.3781,93939.0
2018-07-03 12:15:00,37.78,37.82,37.7,37.78,101193.0,30.3862,30.4184,30.3218,30.3862,101193.0
2018-07-03 12:20:00,37.78,37.78,37.65,37.67,69090.0,30.3862,30.3862,30.2816,30.2977,69090.0
2018-07-03 12:25:00,37.67,37.67,37.56,37.57,71074.0,30.2977,30.2977,30.2092,30.2173,71074.0
2018-07-03 12:30:00,37.58,37.74,37.57,37.71,86442.0,30.2253,30.354,30.2173,30.3299,86442.0
2018-07-03 12:35:00,37.71,37.71,37.62,37.63,66538.0,30.3299,30.3299,30.2575,30.2655,66538.0
2018-07-03 12:40:00,37.63,37.64,37.57,37.58,67758.0,30.2655,30.2736,30.2173,30.2253,67758.0
2018-07-03 12:45:00,37.58,37.66,37.56,37.57,87188.0,30.2253,30.2897,30.2092,30.2173,87188.0
2018-07-03 12:50:00,37.57,37.67,37.57,37.67,96430.0,30.2173,30.2977,30.2173,30.2977,96430.0
2018-07-03 12:55:00,37.66,37.7,37.6,37.68,166024.0,30.2897,30.3218,30.2414,30.3058,166024.0
2018-07-05 09:30:00,37.9,37.94,37.83,37.89,66323.0,30.4827,30.5149,30.4264,30.4747,66323.0
2018-07-05 09:35:00,37.92,38.01,37.89,37.91,56361.0,30.4988,30.5712,30.4747,30.4907,56361.0
2018-07-05 09:40:00,37.91,38.11,37.89,38.11,118700.0,30.4907,30.6516,30.4747,30.6516,118700.0
2018-07-05 09:45:00,38.1,38.22,38.0,38.2,173696.0,30.6436,30.7401,30.5631,30.724,173696.0
2018-07-05 09:50:00,38.21,38.22,38.12,38.16,72614.0,30.732,30.7401,30.6597,30.6918,72614.0
2018-07-05 09:55:00,38.15,38.17,38.11,38.13,69896.0,30.6838,30.6999,30.6516,30.6677,69896.0
2018-07-05 10:00:00,38.13,38.28,38.13,38.16,90831.0,30.6677,30.7883,30.6677,30.6918,90831.0
2018-07-05 10:05:00,38.16,38.3,38.15,38.3,30751.0,30.6918,30.8044,30.6838,30.8044,30751.0
2018-07-05 10:10:00,38.3,38.37,38.29,38.35,33221.0,30.8044,30.8607,30.7964,30.8446,33221.0
2018-07-05 10:15:00,38.34,38.44,38.33,38.44,40757.0,30.8366,30.917,30.8286,30.917,40757.0
2018-07-05 10:20:00,38.44,38.45,38.38,38.41,39119.0,30.917,30.9251,30.8688,30.8929,39119.0
2018-07-05 10:25:00,38.41,38.47,38.41,38.43,31015.0,30.8929,30.9412,30.8929,30.909,31015.0
2018-07-05 10:30:00,38.43,38.48,38.39,38.47,68781.0,30.909,30.9492,30.8768,30.9412,68781.0
2018-07-05 10:35:00,38.48,38.52,38.47,38.48,28014.0,30.9492,30.9814,30.9412,30.9492,28014.0
2018-07-05 10:40:00,38.48,38.49,38.43,38.44,19906.0,30.9492,30.9572,30.909,30.917,19906.0
2018-07-05 10:45:00,38.45,38.45,38.41,38.41,26588.0,30.9251,30.9251,30.8929,30.8929,26588.0
2018-07-05 10:50:00,38.41,38.52,38.41,38.49,56596.0,30.8929,30.9814,30.8929,30.9572,56596.0
2018-07-05 10:55:00,38.49,38.56,38.48,38.53,43399.0,30.9572,31.0135,30.9492,30.9894,43399.0
2018-07-05 11:00:00,38.54,38.56,38.46,38.48,97226.0,30.9975,31.0135,30.9331,30.9492,97226.0
2018-07-05 11:05:00,38.48,38.54,38.48,38.51,17987.0,30.9492,30.9975,30.9492,30.9733,17987.0
2018-07-05 11:10:00,38.51,38.52,38.48,38.49,23679.0,30.9733,30.9814,30.9492,30.9572,23679.0
2018-07-05 11:15:00,38.49,38.53,38.48,38.52,20196.0,30.9572,30.9894,30.9492,30.9814,20196.0
2018-07-05 11:20:00,38.52,38.6,38.51,38.58,38948.0,30.9814,31.0457,30.9733,31.0296,38948.0
2018-07-05 11:25:00,38.58,38.58,38.53,38.54,17405.0,31.0296,31.0296,30.9894,30.9975,17405.0
2018-07-05 11:30:00,38.54,38.56,38.52,38.54,20367.0,30.9975,31.0135,30.9814,30.9975,20367.0
2018-07-05 11:35:00,38.55,38.55,38.5,38.52,32219.0,31.0055,31.0055,30.9653,30.9814,32219.0
2018-07-05 11:40:00,38.53,38.57,38.52,38.53,19063.0,30.9894,31.0216,30.9814,30.9894,19063.0
2018-07-05 11:45:00,38.53,38.58,38.52,38.56,21469.0,30.9894,31.0296,30.9814,31.0135,21469.0
2018-07-05 11:50:00,38.55,38.59,38.55,38.58,21049.0,31.0055,31.0377,31.0055,31.0296,21049.0
2018-07-05 11:55:00,38.58,38.59,38.56,38.57,23424.0,31.0296,31.0377,31.0135,31.0216,23424.0
2018-07-05 12:00:00,38.57,38.61,38.56,38.58,27369.0,31.0216,31.0538,31.0135,31.0296,27369.0
2018-07-05 12:05:00,38.58,38.6,38.54,38.54,28273.0,31.0296,31.0457,30.9975,30.9975,28273.0
2018-07-05 12:10:00,38.54,38.55,38.49,38.51,10894.0,30.9975,31.0055,30.9572,30.9733,10894.0
2018-07-05 12:15:00,38.51,38.55,38.51,38.55,17338.0,30.9733,31.0055,30.9733,31.0055,17338.0
2018-07-05 12:20:00,38.55,38.56,38.54,38.55,14791.0,31.0055,31.0135,30.9975,31.0055,14791.0
2018-07-05 12:25:00,38.55,38.56,38.53,38.54,12327.0,31.0055,31.0135,30.9894,30.9975,12327.0
2018-07-05 12:30:00,38.54,38.56,38.53,38.55,19824.0,30.9975,31.0135,30.9894,31.0055,19824.0
2018-07-05 12:35:00,38.55,38.56,38.53,38.53,12863.0,31.0055,31.0135,30.9894,30.9894,12863.0
2018-07-05 12:40:00,38.54,38.55,38.52,38.55,16270.0,30.9975,31.0055,30.9814,31.0055,16270.0
2018-07-05 12:45:00,38.54,38.57,38.53,38.55,15487.0,30.9975,31.0216,30.9894,31.0055,15487.0
2018-07-05 12:50:00,38.56,38.56,38.5,38.51,18700.0,31.0135,31.0135,30.9653,30.9733,18700.0
2018-07-05 12:55:00,38.52,38.53,38.51,38.53,9461.0,30.9814,30.9894,30.9733,30.9894,9461.0
2018-07-05 13:00:00,38.54,38.54,38.53,38.54,5630.0,30.9975,30.9975,30.9894,30.9975,5630.0
2018-07-05 13:05:00,38.53,38.57,38.53,38.55,25795.0,30.9894,31.0216,30.9894,31.0055,25795.0
2018-07-05 13:10:00,38.55,38.56,38.54,38.55,7867.0,31.0055,31.0135,30.9975,31.0055,7867.0
2018-07-05 13:15:00,38.55,38.56,38.55,38.56,6786.0,31.0055,31.0135,31.0055,31.0135,6786.0
2018-07-05 13:20:00,38.55,38.6,38.54,38.57,67605.0,31.0055,31.0457,30.9975,31.0216,67605.0
2018-07-05 13:25:00,38.57,38.57,38.53,38.55,23165.0,31.0216,31.0216,30.9894,31.0055,23165.0
2018-07-05 13:30:00,38.56,38.57,38.55,38.55,29642.0,31.0135,31.0216,31.0055,31.0055,29642.0
2018-07-05 13:35:00,38.55,38.56,38.47,38.48,21352.0,31.0055,31.0135,30.9412,30.9492,21352.0
2018-07-05 13:40:00,38.48,38.48,38.43,38.45,14225.0,30.9492,30.9492,30.909,30.9251,14225.0
2018-07-05 13:45:00,38.45,38.46,38.44,38.45,10782.0,30.9251,30.9331,30.917,30.9251,10782.0
2018-07-05 13:50:00,38.45,38.47,38.45,38.47,10096.0,30.9251,30.9412,30.9251,30.9412,10096.0
2018-07-05 13:55:00,38.47,38.5,38.47,38.5,7786.0,30.9412,30.9653,30.9412,30.9653,7786.0
2018-07-05 14:00:00,38.5,38.59,38.48,38.48,60581.0,30.9653,31.0377,30.9492,30.9492,60581.0
2018-07-05 14:05:00,38.48,38.5,38.44,38.44,26947.0,30.9492,30.9653,30.917,30.917,26947.0
2018-07-05 14:10:00,38.43,38.44,38.36,38.36,26045.0,30.909,30.917,30.8527,30.8527,26045.0
2018-07-05 14:15:00,38.36,38.39,38.35,38.36,15458.0,30.8527,30.8768,30.8446,30.8527,15458.0
2018-07-05 14:20:00,38.36,38.38,38.35,38.36,15214.0,30.8527,30.8688,30.8446,30.8527,15214.0
2018-07-05 14:25:00,38.36,38.4,38.36,38.4,10630.0,30.8527,30.8849,30.8527,30.8849,10630.0
2018-07-05 14:30:00,38.4,38.41,38.38,38.39,14450.0,30.8849,30.8929,30.8688,30.8768,14450.0
2018-07-05 14:35:00,38.39,38.42,38.37,38.38,16813.0,30.8768,30.9009,30.8607,30.8688,16813.0
2018-07-05 14:40:00,38.38,38.38,38.35,38.36,10640.0,30.8688,30.8688,30.8446,30.8527,10640.0
2018-07-05 14:45:00,38.36,38.39,38.34,38.34,13375.0,30.8527,30.8768,30.8366,30.8366,13375.0
2018-07-05 14:50:00,38.35,38.38,38.34,38.37,13106.0,30.8446,30.8688,30.8366,30.8607,13106.0
2018-07-05 14:55:00,38.36,38.38,38.36,38.38,16569.0,30.8527,30.8688,30.8527,30.8688,16569.0
2018-07-05 15:00:00,38.38,38.43,38.37,38.43,16395.0,30.8688,30.909,30.8607,30.909,16395.0
2018-07-05 15:05:00,38.43,38.44,38.4,38.43,32887.0,30.909,30.917,30.8849,30.909,32887.0
2018-07-05 15:10:00,38.43,38.45,38.42,38.45,17591.0,30.909,30.9251,30.9009,30.9251,17591.0
2018-07-05 15:15:00,38.45,38.48,38.44,38.48,19221.0,30.9251,30.9492,30.917,30.9492,19221.0
2018-07-05 15:20:00,38.48,38.48,38.44,38.44,20804.0,30.9492,30.9492,30.917,30.917,20804.0
2018-07-05 15:25:00,38.45,38.53,38.44,38.49,43274.0,30.9251,30.9894,30.917,30.9572,43274.0
2018-07-05 15:30:00,38.5,38.51,38.48,38.48,22924.0,30.9653,30.9733,30.9492,30.9492,22924.0
2018-07-05 15:35:00,38.49,38.5,38.48,38.5,32056.0,30.9572,30.9653,30.9492,30.9653,32056.0
2018-07-05 15:40:00,38.49,38.49,38.44,38.45,49332.0,30.9572,30.9572,30.917,30.9251,49332.0
2018-07-05 15:45:00,38.45,38.46,38.41,38.45,126556.0,30.9251,30.9331,30.8929,30.9251,126556.0
2018-07-05 15:50:00,38.44,38.48,38.43,38.45,81016.0,30.917,30.9492,30.909,30.9251,81016.0
2018-07-05 15:55:00,38.45,38.46,38.42,38.45,251889.0,30.9251,30.9331,30.9009,30.9251,251889.0
2018-07-06 09:30:00,38.19,38.22,37.88,37.92,147875.0,30.716,30.7401,30.4666,30.4988,147875.0
2018-07-06 09:35:00,37.93,38.12,37.92,38.08,66814.0,30.5068,30.6597,30.4988,30.6275,66814.0
2018-07-06 09:40:00,38.09,38.21,38.09,38.19,56098.0,30.6355,30.732,30.6355,30.716,56098.0
2018-07-06 09:45:00,38.19,38.25,38.14,38.15,43931.0,30.716,30.7642,30.6757,30.6838,43931.0
2018-07-06 09:50:00,38.14,38.17,38.02,38.02,44478.0,30.6757,30.6999,30.5792,30.5792,44478.0
2018-07-06 09:55:00,38.02,38.02,37.9,37.93,53713.0,30.5792,30.5792,30.4827,30.5068,53713.0
2018-07-06 10:00:00,37.92,37.95,37.86,37.88,58547.0,30.4988,30.5229,30.4505,30.4666,58547.0
2018-07-06 10:05:00,37.87,37.93,37.85,37.92,56760.0,30.4586,30.5068,30.4425,30.4988,56760.0
2018-07-06 10:10:00,37.92,37.96,37.89,37.93,40713.0,30.4988,30.531,30.4747,30.5068,40713.0
2018-07-06 10:15:00,37.92,38.03,37.91,38.03,45556.0,30.4988,30.5873,30.4907,30.5873,45556.0
2018-07-06 10:20:00,38.03,38.03,37.93,37.94,22292.0,30.5873,30.5873,30.5068,30.5149,22292.0
2018-07-06 10:25:00,37.94,37.95,37.91,37.93,29882.0,30.5149,30.5229,30.4907,30.5068,29882.0
2018-07-06 10:30:00,37.93,37.93,37.88,37.91,43763.0,30.5068,30.5068,30.4666,30.4907,43763.0
2018-07-06 10:35:00,37.91,37.93,37.89,37.91,25162.0,30.4907,30.5068,30.4747,30.4907,25162.0
2018-07-06 10:40:00,37.92,37.99,37.91,37.98,23734.0,30.4988,30.5551,30.4907,30.547,23734.0
2018-07-06 10:45:00,37.98,38.02,37.96,37.99,36000.0,30.547,30.5792,30.531,30.5551,36000.0
2018-07-06 10:50:00,37.99,37.99,37.93,37.96,26061.0,30.5551,30.5551,30.5068,30.531,26061.0
2018-07-06 10:55:00,37.97,38.0,37.96,37.99,27587.0,30.539,30.5631,30.531,30.5551,27587.0
2018-07-06 11:00:00,38.0,38.03,37.99,38.0,42024.0,30.5631,30.5873,30.5551,30.5631,42024.0
2018-07-06 11:05:00,38.0,38.05,37.99,38.05,35737.0,30.5631,30.6033,30.5551,30.6033,35737.0
2018-07-06 11:10:00,38.04,38.05,38.0,38.04,23501.0,30.5953,30.6033,30.5631,30.5953,23501.0
2018-07-06 11:15:00,38.04,38.07,38.03,38.05,22711.0,30.5953,30.6194,30.5873,30.6033,22711.0
2018-07-06 11:20:00,38.05,38.09,38.04,38.05,31909.0,30.6033,30.6355,30.5953,30.6033,31909.0
2018-07-06 11:25:00,38.04,38.09,38.02,38.08,27381.0,30.5953,30.6355,30.5792,30.6275,27381.0
2018-07-06 11:30:00,38.08,38.08,38.02,38.03,20102.0,30.6275,30.6275,30.5792,30.5873,20102.0
2018-07-06 11:35:00,38.04,38.05,38.01,38.05,20912.0,30.5953,30.6033,30.5712,30.6033,20912.0
2018-07-06 11:40:00,38.05,38.06,38.0,38.01,27862.0,30.6033,30.6114,30.5631,30.5712,27862.0
2018-07-06 11:45:00,38.01,38.02,37.96,38.0,53198.0,30.5712,30.5792,30.531,30.5631,53198.0
2018-07-06 11:50:00,38.01,38.04,37.98,38.02,36826.0,30.5712,30.5953,30.547,30.5792,36826.0
2018-07-06 11:55:00,38.02,38.02,37.94,37.97,24797.0,30.5792,30.5792,30.5149,30.539,24797.0
2018-07-06 12:00:00,37.97,37.99,37.96,37.97,16225.0,30.539,30.5551,30.531,30.539,16225.0
2018-07-06 12:05:00,37.97,37.99,37.95,37.97,17388.0,30.539,30.5551,30.5229,30.539,17388.0
2018-07-06 12:10:00,37.97,38.01,37.96,37.99,13736.0,30.539,30.5712,30.531,30.5551,13736.0
2018-07-06 12:15:00,38.0,38.0,37.95,37.95,13000.0,30.5631,30.5631,30.5229,30.5229,13000.0
2018-07-06 12:20:00,37.95,37.98,37.94,37.96,18697.0,30.5229,30.547,30.5149,30.531,18697.0
2018-07-06 12:25:00,37.95,37.95,37.93,37.94,12100.0,30.5229,30.5229,30.5068,30.5149,12100.0
2018-07-06 12:30:00,37.94,37.94,37.89,37.89,13892.0,30.5149,30.5149,30.4747,30.4747,13892.0
2018-07-06 12:35:00,37.89,37.94,37.89,37.91,15825.0,30.4747,30.5149,30.4747,30.4907,15825.0
2018-07-06 12:40:00,37.91,37.94,37.91,37.93,14979.0,30.4907,30.5149,30.4907,30.5068,14979.0
2018-07-06 12:45:00,37.93,37.93,37.89,37.89,18027.0,30.5068,30.5068,30.4747,30.4747,18027.0
2018-07-06 12:50:00,37.89,37.92,37.89,37.92,11544.0,30.4747,30.4988,30.4747,30.4988,11544.0
2018-07-06 12:55:00,37.91,37.92,37.88,37.89,14209.0,30.4907,30.4988,30.4666,30.4747,14209.0
2018-07-06 13:00:00,37.9,37.96,37.9,37.94,19638.0,30.4827,30.531,30.4827,30.5149,19638.0
2018-07-06 13:05:00,37.94,37.96,37.91,37.91,15345.0,30.5149,30.531,30.4907,30.4907,15345.0
2018-07-06 13:10:00,37.9,37.92,37.89,37.9,7215.0,30.4827,30.4988,30.4747,30.4827,7215.0
2018-07-06 13:15:00,37.9,37.92,37.89,37.9,14436.0,30.4827,30.4988,30.4747,30.4827,14436.0
2018-07-06 13:20:00,37.9,37.9,37.85,37.9,32382.0,30.4827,30.4827,30.4425,30.4827,32382.0
2018-07-06 13:25:00,37.9,37.9,37.87,37.88,8100.0,30.4827,30.4827,30.4586,30.4666,8100.0
2018-07-06 13:30:00,37.88,37.88,37.85,37.87,10524.0,30.4666,30.4666,30.4425,30.4586,10524.0
2018-07-06 13:35:00,37.87,37.88,37.84,37.84,8690.0,30.4586,30.4666,30.4344,30.4344,8690.0
2018-07-06 13:40:00,37.84,37.86,37.83,37.85,13666.0,30.4344,30.4505,30.4264,30.4425,13666.0
2018-07-06 13:45:00,37.86,37.88,37.85,37.88,11814.0,30.4505,30.4666,30.4425,30.4666,11814.0
2018-07-06 13:50:00,37.88,37.9,37.87,37.87,15122.0,30.4666,30.4827,30.4586,30.4586,15122.0
2018-07-06 13:55:00,37.87,37.87,37.84,37.84,31142.0,30.4586,30.4586,30.4344,30.4344,31142.0
2018-07-06 14:00:00,37.85,37.85,37.84,37.84,6940.0,30.4425,30.4425,30.4344,30.4344,6940.0
2018-07-06 14:05:00,37.84,37.85,37.8,37.81,26089.0,30.4344,30.4425,30.4023,30.4103,26089.0
2018-07-06 14:10:00,37.8,37.83,37.8,37.81,23419.0,30.4023,30.4264,30.4023,30.4103,23419.0
2018-07-06 14:15:00,37.81,37.81,37.77,37.78,30500.0,30.4103,30.4103,30.3781,30.3862,30500.0
2018-07-06 14:20:00,37.79,37.83,37.78,37.8,35729.0,30.3942,30.4264,30.3862,30.4023,35729.0
2018-07-06 14:25:00,37.8,37.81,37.79,37.8,15114.0,30.4023,30.4103,30.3942,30.4023,15114.0
2018-07-06 14:30:00,37.8,37.81,37.76,37.76,18059.0,30.4023,30.4103,30.3701,30.3701,18059.0
2018-07-06 14:35:00,37.76,37.79,37.75,37.75,23505.0,30.3701,30.3942,30.3621,30.3621,23505.0
2018-07-06 14:40:00,37.76,37.78,37.76,37.77,18413.0,30.3701,30.3862,30.3701,30.3781,18413.0
2018-07-06 14:45:00,37.76,37.77,37.74,37.77,24757.0,30.3701,30.3781,30.354,30.3781,24757.0
2018-07-06 14:50:00,37.77,37.78,37.75,37.77,19251.0,30.3781,30.3862,30.3621,30.3781,19251.0
2018-07-06 14:55:00,37.78,37.8,37.74,37.75,36904.0,30.3862,30.4023,30.354,30.3621,36904.0
2018-07-06 15:00:00,37.75,37.79,37.74,37.79,27483.0,30.3621,30.3942,30.354,30.3942,27483.0
2018-07-06 15:05:00,37.78,37.79,37.74,37.78,46120.0,30.3862,30.3942,30.354,30.3862,46120.0
2018-07-06 15:10:00,37.78,37.81,37.77,37.81,25716.0,30.3862,30.4103,30.3781,30.4103,25716.0
2018-07-06 15:15:00,37.81,37.84,37.8,37.84,23980.0,30.4103,30.4344,30.4023,30.4344,23980.0
2018-07-06 15:20:00,37.83,37.84,37.81,37.82,34375.0,30.4264,30.4344,30.4103,30.4184,34375.0
2018-07-06 15:25:00,37.82,37.84,37.81,37.83,32460.0,30.4184,30.4344,30.4103,30.4264,32460.0
2018-07-06 15:30:00,37.81,37.84,37.8,37.84,33891.0,30.4103,30.4344,30.4023,30.4344,33891.0
2018-07-06 15:35:00,37.84,37.85,37.81,37.82,43753.0,30.4344,30.4425,30.4103,30.4184,43753.0
2018-07-06 15:40:00,37.82,37.83,37.78,37.78,56044.0,30.4184,30.4264,30.3862,30.3862,56044.0
2018-07-06 15:45:00,37.79,37.81,37.78,37.8,103207.0,30.3942,30.4103,30.3862,30.4023,103207.0
2018-07-06 15:50:00,37.8,37.84,37.8,37.82,100766.0,30.4023,30.4344,30.4023,30.4184,100766.0
2018-07-06 15:55:00,37.82,37.88,37.8,37.82,534811.0,30.4184,30.4666,30.4023,30.4184,534811.0
2018-07-09 09:30:00,38.26,38.33,38.15,38.31,145502.0,30.7723,30.8286,30.6838,30.8125,145502.0
2018-07-09 09:35:00,38.3,38.4,38.24,38.28,69368.0,30.8044,30.8849,30.7562,30.7883,69368.0
2018-07-09 09:40:00,38.28,38.28,38.06,38.07,81894.0,30.7883,30.7883,30.6114,30.6194,81894.0
2018-07-09 09:45:00,38.07,38.17,38.07,38.12,70715.0,30.6194,30.6999,30.6194,30.6597,70715.0
2018-07-09 09:50:00,38.13,38.14,38.02,38.11,71141.0,30.6677,30.6757,30.5792,30.6516,71141.0
2018-07-09 09:55:00,38.11,38.13,38.03,38.04,41335.0,30.6516,30.6677,30.5873,30.5953,41335.0
2018-07-09 10:00:00,38.04,38.13,38.04,38.09,22093.0,30.5953,30.6677,30.5953,30.6355,22093.0
2018-07-09 10:05:00,38.09,38.09,38.02,38.09,36091.0,30.6355,30.6355,30.5792,30.6355,36091.0
2018-07-09 10:10:00,38.09,38.11,37.98,37.99,44539.0,30.6355,30.6516,30.547,30.5551,44539.0
2018-07-09 10:15:00,37.98,38.02,37.94,37.99,28693.0,30.547,30.5792,30.5149,30.5551,28693.0
2018-07-09 10:20:00,37.99,38.06,37.97,38.04,29960.0,30.5551,30.6114,30.539,30.5953,29960.0
2018-07-09 10:25:00,38.05,38.05,37.92,37.92,32268.0,30.6033,30.6033,30.4988,30.4988,32268.0
2018-07-09 10:30:00,37.92,37.99,37.92,37.96,29947.0,30.4988,30.5551,30.4988,30.531,29947.0
2018-07-09 10:35:00,37.96,37.99,37.91,37.94,26257.0,30.531,30.5551,30.4907,30.5149,26257.0
2018-07-09 10:40:00,37.93,37.95,37.89,37.89,44169.0,30.5068,30.5229,30.4747,30.4747,44169.0
2018-07-09 10:45:00,37.9,37.9,37.86,37.87,34651.0,30.4827,30.4827,30.4505,30.4586,34651.0
2018-07-09 10:50:00,37.88,37.96,37.87,37.92,29433.0,30.4666,30.531,30.4586,30.4988,29433.0
2018-07-09 10:55:00,37.93,37.95,37.91,37.91,35021.0,30.5068,30.5229,30.4907,30.4907,35021.0
2018-07-09 11:00:00,37.91,37.93,37.89,37.89,19367.0,30.4907,30.5068,30.4747,30.4747,19367.0
2018-07-09 11:05:00,37.9,37.9,37.83,37.84,22839.0,30.4827,30.4827,30.4264,30.4344,22839.0
2018-07-09 11:10:00,37.83,37.88,37.82,37.87,23724.0,30.4264,30.4666,30.4184,30.4586,23724.0
2018-07-09 11:15:00,37.88,37.9,37.78,37.78,31107.0,30.4666,30.4827,30.3862,30.3862,31107.0
2018-07-09 11:20:00,37.77,37.81,37.7,37.73,52846.0,30.3781,30.4103,30.3218,30.346,52846.0
2018-07-09 11:25:00,37.74,37.76,37.7,37.72,31674.0,30.354,30.3701,30.3218,30.3379,31674.0
2018-07-09 11:30:00,37.72,37.72,37.69,37.7,15591.0,30.3379,30.3379,30.3138,30.3218,15591.0
2018-07-09 11:35:00,37.7,37.76,37.7,37.75,32444.0,30.3218,30.3701,30.3218,30.3621,32444.0
2018-07-09 11:40:00,37.76,37.76,37.72,37.73,13878.0,30.3701,30.3701,30.3379,30.346,13878.0
2018-07-09 11:45:00,37.73,37.77,37.72,37.74,22727.0,30.346,30.3781,30.3379,30.354,22727.0
2018-07-09 11:50:00,37.75,37.76,37.74,37.75,18213.0,30.3621,30.3701,30.354,30.3621,18213.0
2018-07-09 11:55:00,37.74,37.76,37.72,37.75,23108.0,30.354,30.3701,30.3379,30.3621,23108.0
2018-07-09 12:00:00,37.74,37.83,37.73,37.83,16581.0,30.354,30.4264,30.346,30.4264,16581.0
2018-07-09 12:05:00,37.83,37.85,37.8,37.84,16680.0,30.4264,30.4425,30.4023,30.4344,16680.0
2018-07-09 12:10:00,37.84,37.86,37.84,37.84,15954.0,30.4344,30.4505,30.4344,30.4344,15954.0
2018-07-09 12:15:00,37.84,37.85,37.78,37.78,30142.0,30.4344,30.4425,30.3862,30.3862,30142.0
2018-07-09 12:20:00,37.77,37.81,37.77,37.78,28767.0,30.3781,30.4103,30.3781,30.3862,28767.0
2018-07-09 12:25:00,37.77,37.79,37.73,37.74,26454.0,30.3781,30.3942,30.346,30.354,26454.0
2018-07-09 12:30:00,37.74,37.75,37.71,37.72,26995.0,30.354,30.3621,30.3299,30.3379,26995.0
2018-07-09 12:35:00,37.73,37.73,37.69,37.69,20829.0,30.346,30.346,30.3138,30.3138,20829.0
2018-07-09 12:40:00,37.7,37.73,37.69,37.73,19190.0,30.3218,30.346,30.3138,30.346,19190.0
2018-07-09 12:45:00,37.73,37.76,37.72,37.73,33220.0,30.346,30.3701,30.3379,30.346,33220.0
2018-07-09 12:50:00,37.73,37.74,37.69,37.72,26494.0,30.346,30.354,30.3138,30.3379,26494.0
2018-07-09 12:55:00,37.71,37.72,37.66,37.68,26962.0,30.3299,30.3379,30.2897,30.3058,26962.0
2018-07-09 13:00:00,37.68,37.68,37.66,37.66,18945.0,30.3058,30.3058,30.2897,30.2897,18945.0
2018-07-09 13:05:00,37.66,37.67,37.63,37.64,22604.0,30.2897,30.2977,30.2655,30.2736,22604.0
2018-07-09 13:10:00,37.64,37.66,37.63,37.65,23745.0,30.2736,30.2897,30.2655,30.2816,23745.0
2018-07-09 13:15:00,37.66,37.66,37.61,37.62,26478.0,30.2897,30.2897,30.2495,30.2575,26478.0
2018-07-09 13:20:00,37.62,37.63,37.57,37.6,48974.0,30.2575,30.2655,30.2173,30.2414,48974.0
2018-07-09 13:25:00,37.59,37.61,37.56,37.57,60366.0,30.2334,30.2495,30.2092,30.2173,60366.0
2018-07-09 13:30:00,37.57,37.58,37.55,37.57,15819.0,30.2173,30.2253,30.2012,30.2173,15819.0
2018-07-09 13:35:00,37.57,37.57,37.53,37.54,40050.0,30.2173,30.2173,30.1851,30.1932,40050.0
2018-07-09 13:40:00,37.55,37.58,37.54,37.57,14398.0,30.2012,30.2253,30.1932,30.2173,14398.0
2018-07-09 13:45:00,37.57,37.61,37.56,37.61,30393.0,30.2173,30.2495,30.2092,30.2495,30393.0
2018-07-09 13:50:00,37.61,37.62,37.59,37.61,15000.0,30.2495,30.2575,30.2334,30.2495,15000.0
2018-07-09 13:55:00,37.6,37.61,37.57,37.58,15437.0,30.2414,30.2495,30.2173,30.2253,15437.0
2018-07-09 14:00:00,37.58,37.6,37.55,37.59,27343.0,30.2253,30.2414,30.2012,30.2334,27343.0
2018-07-09 14:05:00,37.59,37.61,37.59,37.6,13360.0,30.2334,30.2495,30.2334,30.2414,13360.0
2018-07-09 14:10:00,37.61,37.61,37.59,37.6,15425.0,30.2495,30.2495,30.2334,30.2414,15425.0
2018-07-09 14:15:00,37.6,37.61,37.58,37.58,27767.0,30.2414,30.2495,30.2253,30.2253,27767.0
2018-07-09 14:20:00,37.58,37.59,37.57,37.58,32767.0,30.2253,30.2334,30.2173,30.2253,32767.0
2018-07-09 14:25:00,37.57,37.59,37.57,37.59,66193.0,30.2173,30.2334,30.2173,30.2334,66193.0
2018-07-09 14:30:00,37.59,37.59,37.57,37.58,32065.0,30.2334,30.2334,30.2173,30.2253,32065.0
2018-07-09 14:35:00,37.58,37.58,37.56,37.56,17203.0,30.2253,30.2253,30.2092,30.2092,17203.0
2018-07-09 14:40:00,37.57,37.59,37.56,37.59,17847.0,30.2173,30.2334,30.2092,30.2334,17847.0
2018-07-09 14:45:00,37.59,37.64,37.58,37.64,33773.0,30.2334,30.2736,30.2253,30.2736,33773.0
2018-07-09 14:50:00,37.64,37.66,37.61,37.61,27434.0,30.2736,30.2897,30.2495,30.2495,27434.0
2018-07-09 14:55:00,37.62,37.63,37.6,37.63,20615.0,30.2575,30.2655,30.2414,30.2655,20615.0
2018-07-09 15:00:00,37.62,37.68,37.62,37.68,32358.0,30.2575,30.3058,30.2575,30.3058,32358.0
2018-07-09 15:05:00,37.67,37.7,37.66,37.69,28841.0,30.2977,30.3218,30.2897,30.3138,28841.0
2018-07-09 15:10:00,37.69,37.71,37.67,37.68,37392.0,30.3138,30.3299,30.2977,30.3058,37392.0
2018-07-09 15:15:00,37.67,37.68,37.64,37.65,45101.0,30.2977,30.3058,30.2736,30.2816,45101.0
2018-07-09 15:20:00,37.65,37.69,37.64,37.69,33172.0,30.2816,30.3138,30.2736,30.3138,33172.0
2018-07-09 15:25:00,37.69,37.75,37.69,37.71,57520.0,30.3138,30.3621,30.3138,30.3299,57520.0
2018-07-09 15:30:00,37.72,37.76,37.71,37.71,55221.0,30.3379,30.3701,30.3299,30.3299,55221.0
2018-07-09 15:35:00,37.72,37.72,37.69,37.72,37548.0,30.3379,30.3379,30.3138,30.3379,37548.0
2018-07-09 15:40:00,37.71,37.76,37.71,37.73,90412.0,30.3299,30.3701,30.3299,30.346,90412.0
2018-07-09 15:45:00,37.73,37.77,37.72,37.75,83478.0,30.346,30.3781,30.3379,30.3621,83478.0
2018-07-09 15:50:00,37.74,37.76,37.73,37.76,147017.0,30.354,30.3701,30.346,30.3701,147017.0
2018-07-09 15:55:00,37.76,37.82,37.74,37.78,459436.0,30.3701,30.4184,30.354,30.3862,459436.0
2018-07-10 09:30:00,37.41,37.57,37.41,37.51,304850.0,30.0886,30.2173,30.0886,30.169,304850.0
2018-07-10 09:35:00,37.52,37.62,37.49,37.54,193409.0,30.1771,30.2575,30.1529,30.1932,193409.0
2018-07-10 09:40:00,37.55,37.55,37.32,37.33,75536.0,30.2012,30.2012,30.0162,30.0243,75536.0
2018-07-10 09:45:00,37.33,37.39,37.28,37.38,101053.0,30.0243,30.0725,29.984,30.0645,101053.0
2018-07-10 09:50:00,37.38,37.41,37.32,37.39,109110.0,30.0645,30.0886,30.0162,30.0725,109110.0
2018-07-10 09:55:00,37.39,37.43,37.37,37.43,31904.0,30.0725,30.1047,30.0564,30.1047,31904.0
2018-07-10 10:00:00,37.43,37.47,37.41,37.47,37966.0,30.1047,30.1369,30.0886,30.1369,37966.0
2018-07-10 10:05:00,37.47,37.53,37.46,37.49,43872.0,30.1369,30.1851,30.1288,30.1529,43872.0
2018-07-10 10:10:00,37.5,37.55,37.49,37.52,42571.0,30.161,30.2012,30.1529,30.1771,42571.0
2018-07-10 10:15:00,37.52,37.56,37.48,37.55,81344.0,30.1771,30.2092,30.1449,30.2012,81344.0
2018-07-10 10:20:00,37.56,37.56,37.5,37.5,70191.0,30.2092,30.2092,30.161,30.161,70191.0
2018-07-10 10:25:00,37.51,37.53,37.48,37.53,52146.0,30.169,30.1851,30.1449,30.1851,52146.0
2018-07-10 10:30:00,37.53,37.54,37.5,37.53,62934.0,30.1851,30.1932,30.161,30.1851,62934.0
2018-07-10 10:35:00,37.52,37.54,37.51,37.53,39175.0,30.1771,30.1932,30.169,30.1851,39175.0
2018-07-10 10:40:00,37.53,37.64,37.53,37.59,51989.0,30.1851,30.2736,30.1851,30.2334,51989.0
2018-07-10 10:45:00,37.59,37.6,37.5,37.52,92937.0,30.2334,30.2414,30.161,30.1771,92937.0
2018-07-10 10:50:00,37.52,37.54,37.48,37.52,39985.0,30.1771,30.1932,30.1449,30.1771,39985.0
2018-07-10 10:55:00,37.52,37.52,37.45,37.5,37035.0,30.1771,30.1771,30.1208,30.161,37035.0
2018-07-10 11:00:00,37.5,37.51,37.45,37.47,18346.0,30.161,30.169,30.1208,30.1369,18346.0
2018-07-10 11:05:00,37.47,37.49,37.45,37.47,17960.0,30.1369,30.1529,30.1208,30.1369,17960.0
2018-07-10 11:10:00,37.47,37.51,37.46,37.51,43510.0,30.1369,30.169,30.1288,30.169,43510.0
2018-07-10 11:15:00,37.5,37.52,37.46,37.52,27071.0,30.161,30.1771,30.1288,30.1771,27071.0
2018-07-10 11:20:00,37.52,37.59,37.52,37.57,14507.0,30.1771,30.2334,30.1771,30.2173,14507.0
2018-07-10 11:25:00,37.57,37.66,37.57,37.62,45737.0,30.2173,30.2897,30.2173,30.2575,45737.0
2018-07-10 11:30:00,37.62,37.65,37.61,37.61,30118.0,30.2575,30.2816,30.2495,30.2495,30118.0
2018-07-10 11:35:00,37.62,37.66,37.61,37.64,28716.0,30.2575,30.2897,30.2495,30.2736,28716.0
2018-07-10 11:40:00,37.65,37.69,37.61,37.68,35432.0,30.2816,30.3138,30.2495,30.3058,35432.0
2018-07-10 11:45:00,37.67,37.68,37.65,37.66,28967.0,30.2977,30.3058,30.2816,30.2897,28967.0
2018-07-10 11:50:00,37.66,37.69,37.66,37.69,11500.0,30.2897,30.3138,30.2897,30.3138,11500.0
2018-07-10 11:55:00,37.68,37.78,37.68,37.74,42476.0,30.3058,30.3862,30.3058,30.354,42476.0
2018-07-10 12:00:00,37.73,37.73,37.7,37.72,12665.0,30.346,30.346,30.3218,30.3379,12665.0
2018-07-10 12:05:00,37.72,37.74,37.7,37.71,9234.0,30.3379,30.354,30.3218,30.3299,9234.0
2018-07-10 12:10:00,37.7,37.74,37.69,37.73,9836.0,30.3218,30.354,30.3138,30.346,9836.0
2018-07-10 12:15:00,37.73,37.76,37.73,37.76,6780.0,30.346,30.3701,30.346,30.3701,6780.0
2018-07-10 12:20:00,37.76,37.78,37.75,37.76,13654.0,30.3701,30.3862,30.3621,30.3701,13654.0
2018-07-10 12:25:00,37.77,37.85,37.76,37.83,26106.0,30.3781,30.4425,30.3701,30.4264,26106.0
2018-07-10 12:30:00,37.83,37.91,37.82,37.91,51855.0,30.4264,30.4907,30.4184,30.4907,51855.0
2018-07-10 12:35:00,37.91,37.94,37.89,37.9,63069.0,30.4907,30.5149,30.4747,30.4827,63069.0
2018-07-10 12:40:00,37.9,37.91,37.88,37.9,9289.0,30.4827,30.4907,30.4666,30.4827,9289.0
2018-07-10 12:45:00,37.91,37.91,37.84,37.84,20573.0,30.4907,30.4907,30.4344,30.4344,20573.0
2018-07-10 12:50:00,37.84,37.87,37.82,37.86,22045.0,30.4344,30.4586,30.4184,30.4505,22045.0
2018-07-10 12:55:00,37.85,37.86,37.84,37.86,13155.0,30.4425,30.4505,30.4344,30.4505,13155.0
2018-07-10 13:00:00,37.86,37.87,37.84,37.84,8906.0,30.4505,30.4586,30.4344,30.4344,8906.0
2018-07-10 13:05:00,37.84,37.85,37.83,37.84,14602.0,30.4344,30.4425,30.4264,30.4344,14602.0
2018-07-10 13:10:00,37.84,37.88,37.84,37.87,26109.0,30.4344,30.4666,30.4344,30.4586,26109.0
2018-07-10 13:15:00,37.87,37.9,37.85,37.89,33951.0,30.4586,30.4827,30.4425,30.4747,33951.0
2018-07-10 13:20:00,37.9,37.93,37.89,37.91,84714.0,30.4827,30.5068,30.4747,30.4907,84714.0
2018-07-10 13:25:00,37.91,37.91,37.85,37.86,53527.0,30.4907,30.4907,30.4425,30.4505,53527.0
2018-07-10 13:30:00,37.87,37.87,37.83,37.84,26472.0,30.4586,30.4586,30.4264,30.4344,26472.0
2018-07-10 13:35:00,37.83,37.84,37.82,37.83,8394.0,30.4264,30.4344,30.4184,30.4264,8394.0
2018-07-10 13:40:00,37.82,37.83,37.81,37.81,9628.0,30.4184,30.4264,30.4103,30.4103,9628.0
2018-07-10 13:45:00,37.81,37.81,37.77,37.77,13961.0,30.4103,30.4103,30.3781,30.3781,13961.0
2018-07-10 13:50:00,37.77,37.8,37.77,37.79,10983.0,30.3781,30.4023,30.3781,30.3942,10983.0
2018-07-10 13:55:00,37.78,37.8,37.78,37.8,5925.0,30.3862,30.4023,30.3862,30.4023,5925.0
2018-07-10 14:00:00,37.8,37.82,37.79,37.81,16384.0,30.4023,30.4184,30.3942,30.4103,16384.0
2018-07-10 14:05:00,37.82,37.83,37.8,37.83,23546.0,30.4184,30.4264,30.4023,30.4264,23546.0
2018-07-10 14:10:00,37.83,37.83,37.77,37.79,13779.0,30.4264,30.4264,30.3781,30.3942,13779.0
2018-07-10 14:15:00,37.79,37.8,37.77,37.79,16275.0,30.3942,30.4023,30.3781,30.3942,16275.0
2018-07-10 14:20:00,37.79,37.8,37.76,37.77,11292.0,30.3942,30.4023,30.3701,30.3781,11292.0
2018-07-10 14:25:00,37.76,37.8,37.75,37.77,12236.0,30.3701,30.4023,30.3621,30.3781,12236.0
2018-07-10 14:30:00,37.78,37.78,37.74,37.74,11500.0,30.3862,30.3862,30.354,30.354,11500.0
2018-07-10 14:35:00,37.75,37.75,37.72,37.73,10801.0,30.3621,30.3621,30.3379,30.346,10801.0
2018-07-10 14:40:00,37.73,37.74,37.7,37.7,11718.0,30.346,30.354,30.3218,30.3218,11718.0
2018-07-10 14:45:00,37.7,37.71,37.68,37.7,9616.0,30.3218,30.3299,30.3058,30.3218,9616.0
2018-07-10 14:50:00,37.69,37.7,37.67,37.68,13793.0,30.3138,30.3218,30.2977,30.3058,13793.0
2018-07-10 14:55:00,37.67,37.71,37.66,37.7,20845.0,30.2977,30.3299,30.2897,30.3218,20845.0
2018-07-10 15:00:00,37.69,37.72,37.69,37.72,9305.0,30.3138,30.3379,30.3138,30.3379,9305.0
2018-07-10 15:05:00,37.72,37.77,37.71,37.77,9127.0,30.3379,30.3781,30.3299,30.3781,9127.0
2018-07-10 15:10:00,37.77,37.79,37.74,37.75,13881.0,30.3781,30.3942,30.354,30.3621,13881.0
2018-07-10 15:15:00,37.75,37.84,37.74,37.83,41525.0,30.3621,30.4344,30.354,30.4264,41525.0
2018-07-10 15:20:00,37.82,37.85,37.8,37.83,22777.0,30.4184,30.4425,30.4023,30.4264,22777.0
2018-07-10 15:25:00,37.82,37.91,37.82,37.91,37424.0,30.4184,30.4907,30.4184,30.4907,37424.0
2018-07-10 15:30:00,37.9,37.9,37.83,37.84,33125.0,30.4827,30.4827,30.4264,30.4344,33125.0
2018-07-10 15:35:00,37.84,37.9,37.83,37.89,26724.0,30.4344,30.4827,30.4264,30.4747,26724.0
2018-07-10 15:40:00,37.89,37.92,37.86,37.89,80881.0,30.4747,30.4988,30.4505,30.4747,80881.0
2018-07-10 15:45:00,37.88,37.96,37.86,37.91,119305.0,30.4666,30.531,30.4505,30.4907,119305.0
2018-07-10 15:50:00,37.92,37.93,37.86,37.89,82719.0,30.4988,30.5068,30.4505,30.4747,82719.0
2018-07-10 15:55:00,37.88,37.94,37.87,37.91,208216.0,30.4666,30.5149,30.4586,30.4907,208216.0
2018-07-11 09:30:00,37.57,37.57,37.4,37.52,105226.0,30.2173,30.2173,30.0806,30.1771,105226.0
2018-07-11 09:35:00,37.5,37.58,37.42,37.53,110568.0,30.161,30.2253,30.0966,30.1851,110568.0
2018-07-11 09:40:00,37.52,37.63,37.49,37.56,74306.0,30.1771,30.2655,30.1529,30.2092,74306.0
2018-07-11 09:45:00,37.56,37.6,37.52,37.55,41212.0,30.2092,30.2414,30.1771,30.2012,41212.0
2018-07-11 09:50:00,37.54,37.63,37.54,37.57,42805.0,30.1932,30.2655,30.1932,30.2173,42805.0
2018-07-11 09:55:00,37.58,37.63,37.55,37.55,46823.0,30.2253,30.2655,30.2012,30.2012,46823.0
2018-07-11 10:00:00,37.56,37.61,37.49,37.56,68743.0,30.2092,30.2495,30.1529,30.2092,68743.0
2018-07-11 10:05:00,37.61,37.64,37.6,37.62,5291.0,30.2495,30.2736,30.2414,30.2575,5291.0
2018-07-11 10:10:00,37.62,37.63,37.56,37.59,19900.0,30.2575,30.2655,30.2092,30.2334,19900.0
2018-07-11 10:15:00,37.58,37.6,37.56,37.59,30209.0,30.2253,30.2414,30.2092,30.2334,30209.0
2018-07-11 10:20:00,37.59,37.62,37.58,37.59,21143.0,30.2334,30.2575,30.2253,30.2334,21143.0
2018-07-11 10:25:00,37.59,37.61,37.53,37.59,28955.0,30.2334,30.2495,30.1851,30.2334,28955.0
2018-07-11 10:30:00,37.59,37.6,37.53,37.59,30913.0,30.2334,30.2414,30.1851,30.2334,30913.0
2018-07-11 10:35:00,37.59,37.6,37.54,37.57,26855.0,30.2334,30.2414,30.1932,30.2173,26855.0
2018-07-11 10:40:00,37.56,37.57,37.52,37.55,48343.0,30.2092,30.2173,30.1771,30.2012,48343.0
2018-07-11 10:45:00,37.54,37.55,37.5,37.52,46940.0,30.1932,30.2012,30.161,30.1771,46940.0
2018-07-11 10:50:00,37.51,37.54,37.49,37.52,55208.0,30.169,30.1932,30.1529,30.1771,55208.0
2018-07-11 10:55:00,37.52,37.53,37.48,37.51,63994.0,30.1771,30.1851,30.1449,30.169,63994.0
2018-07-11 11:00:00,37.52,37.52,37.45,37.48,45828.0,30.1771,30.1771,30.1208,30.1449,45828.0
2018-07-11 11:05:00,37.49,37.49,37.37,37.38,41510.0,30.1529,30.1529,30.0564,30.0645,41510.0
2018-07-11 11:10:00,37.37,37.4,37.36,37.37,42123.0,30.0564,30.0806,30.0484,30.0564,42123.0
2018-07-11 11:15:00,37.37,37.4,37.29,37.31,74935.0,30.0564,30.0806,29.9921,30.0082,74935.0
2018-07-11 11:20:00,37.31,37.33,37.24,37.25,68111.0,30.0082,30.0243,29.9519,29.9599,68111.0
2018-07-11 11:25:00,37.26,37.31,37.22,37.27,74269.0,29.968,30.0082,29.9358,29.976,74269.0
2018-07-11 11:30:00,37.26,37.37,37.25,37.3,58210.0,29.968,30.0564,29.9599,30.0001,58210.0
2018-07-11 11:35:00,37.3,37.35,37.3,37.34,22117.0,30.0001,30.0403,30.0001,30.0323,22117.0
2018-07-11 11:40:00,37.34,37.35,37.29,37.31,26442.0,30.0323,30.0403,29.9921,30.0082,26442.0
2018-07-11 11:45:00,37.31,37.35,37.26,37.31,40132.0,30.0082,30.0403,29.968,30.0082,40132.0
2018-07-11 11:50:00,37.31,37.31,37.24,37.29,34800.0,30.0082,30.0082,29.9519,29.9921,34800.0
2018-07-11 11:55:00,37.29,37.3,37.23,37.27,25767.0,29.9921,30.0001,29.9438,29.976,25767.0
2018-07-11 12:00:00,37.26,37.26,37.19,37.23,31170.0,29.968,29.968,29.9117,29.9438,31170.0
2018-07-11 12:05:00,37.23,37.27,37.23,37.26,35575.0,29.9438,29.976,29.9438,29.968,35575.0
2018-07-11 12:10:00,37.25,37.3,37.24,37.27,39047.0,29.9599,30.0001,29.9519,29.976,39047.0
2018-07-11 12:15:00,37.28,37.33,37.26,37.3,53895.0,29.984,30.0243,29.968,30.0001,53895.0
2018-07-11 12:20:00,37.29,37.3,37.23,37.23,21089.0,29.9921,30.0001,29.9438,29.9438,21089.0
2018-07-11 12:25:00,37.22,37.23,37.2,37.2,29962.0,29.9358,29.9438,29.9197,29.9197,29962.0
2018-07-11 12:30:00,37.2,37.23,37.18,37.2,27035.0,29.9197,29.9438,29.9036,29.9197,27035.0
2018-07-11 12:35:00,37.19,37.2,37.14,37.16,28537.0,29.9117,29.9197,29.8714,29.8875,28537.0
2018-07-11 12:40:00,37.16,37.21,37.14,37.15,40673.0,29.8875,29.9277,29.8714,29.8795,40673.0
2018-07-11 12:45:00,37.15,37.22,37.15,37.19,22318.0,29.8795,29.9358,29.8795,29.9117,22318.0
2018-07-11 12:50:00,37.18,37.18,37.12,37.13,20788.0,29.9036,29.9036,29.8554,29.8634,20788.0
2018-07-11 12:55:00,37.14,37.16,37.11,37.13,31236.0,29.8714,29.8875,29.8473,29.8634,31236.0
2018-07-11 13:00:00,37.13,37.14,37.11,37.12,28025.0,29.8634,29.8714,29.8473,29.8554,28025.0
2018-07-11 13:05:00,37.11,37.12,37.06,37.07,20825.0,29.8473,29.8554,29.8071,29.8151,20825.0
2018-07-11 13:10:00,37.07,37.17,37.06,37.16,53270.0,29.8151,29.8956,29.8071,29.8875,53270.0
2018-07-11 13:15:00,37.16,37.16,37.11,37.11,18410.0,29.8875,29.8875,29.8473,29.8473,18410.0
2018-07-11 13:20:00,37.11,37.17,37.09,37.12,26960.0,29.8473,29.8956,29.8312,29.8554,26960.0
2018-07-11 13:25:00,37.12,37.2,37.11,37.18,31842.0,29.8554,29.9197,29.8473,29.9036,31842.0
2018-07-11 13:30:00,37.19,37.21,37.16,37.18,39745.0,29.9117,29.9277,29.8875,29.9036,39745.0
2018-07-11 13:35:00,37.19,37.21,37.14,37.16,25871.0,29.9117,29.9277,29.8714,29.8875,25871.0
2018-07-11 13:40:00,37.15,37.16,37.12,37.13,25400.0,29.8795,29.8875,29.8554,29.8634,25400.0
2018-07-11 13:45:00,37.13,37.14,37.11,37.12,16259.0,29.8634,29.8714,29.8473,29.8554,16259.0
2018-07-11 13:50:00,37.12,37.13,37.07,37.08,20290.0,29.8554,29.8634,29.8151,29.8232,20290.0
2018-07-11 13:55:00,37.08,37.14,37.07,37.11,51298.0,29.8232,29.8714,29.8151,29.8473,51298.0
2018-07-11 14:00:00,37.11,37.17,37.11,37.13,38421.0,29.8473,29.8956,29.8473,29.8634,38421.0
2018-07-11 14:05:00,37.14,37.14,37.12,37.14,22495.0,29.8714,29.8714,29.8554,29.8714,22495.0
2018-07-11 14:10:00,37.13,37.13,37.1,37.13,31085.0,29.8634,29.8634,29.8393,29.8634,31085.0
2018-07-11 14:15:00,37.12,37.13,37.06,37.07,31725.0,29.8554,29.8634,29.8071,29.8151,31725.0
2018-07-11 14:20:00,37.07,37.1,37.06,37.07,33132.0,29.8151,29.8393,29.8071,29.8151,33132.0
2018-07-11 14:25:00,37.07,37.09,37.05,37.09,30116.0,29.8151,29.8312,29.7991,29.8312,30116.0
2018-07-11 14:30:00,37.09,37.11,37.09,37.11,24978.0,29.8312,29.8473,29.8312,29.8473,24978.0
2018-07-11 14:35:00,37.11,37.11,37.09,37.09,19625.0,29.8473,29.8473,29.8312,29.8312,19625.0
2018-07-11 14:40:00,37.09,37.1,37.06,37.09,27688.0,29.8312,29.8393,29.8071,29.8312,27688.0
2018-07-11 14:45:00,37.08,37.11,37.06,37.06,33072.0,29.8232,29.8473,29.8071,29.8071,33072.0
2018-07-11 14:50:00,37.05,37.06,37.05,37.05,9256.0,29.7991,29.8071,29.7991,29.7991,9256.0
2018-07-11 14:55:00,37.05,37.06,37.02,37.04,40639.0,29.7991,29.8071,29.7749,29.791,40639.0
2018-07-11 15:00:00,37.04,37.06,37.01,37.02,76662.0,29.791,29.8071,29.7669,29.7749,76662.0
2018-07-11 15:05:00,37.01,37.06,37.0,37.03,38056.0,29.7669,29.8071,29.7588,29.783,38056.0
2018-07-11 15:10:00,37.04,37.07,37.03,37.04,44077.0,29.791,29.8151,29.783,29.791,44077.0
2018-07-11 15:15:00,37.04,37.04,37.0,37.03,35086.0,29.791,29.791,29.7588,29.783,35086.0
2018-07-11 15:20:00,37.02,37.03,37.0,37.01,75473.0,29.7749,29.783,29.7588,29.7669,75473.0
2018-07-11 15:25:00,37.0,37.01,36.96,37.01,62333.0,29.7588,29.7669,29.7267,29.7669,62333.0
2018-07-11 15:30:00,37.01,37.07,37.0,37.05,79660.0,29.7669,29.8151,29.7588,29.7991,79660.0
2018-07-11 15:35:00,37.05,37.09,37.04,37.09,56261.0,29.7991,29.8312,29.791,29.8312,56261.0
2018-07-11 15:40:00,37.09,37.1,37.06,37.07,70295.0,29.8312,29.8393,29.8071,29.8151,70295.0
2018-07-11 15:45:00,37.08,37.12,37.04,37.05,115150.0,29.8232,29.8554,29.791,29.7991,115150.0
2018-07-11 15:50:00,37.05,37.08,37.04,37.07,98143.0,29.7991,29.8232,29.791,29.8151,98143.0
2018-07-11 15:55:00,37.07,37.1,37.02,37.06,252497.0,29.8151,29.8393,29.7749,29.8071,252497.0
2018-07-12 09:30:00,37.27,37.38,37.22,37.27,59372.0,29.976,30.0645,29.9358,29.976,59372.0
2018-07-12 09:35:00,37.25,37.31,37.12,37.31,92306.0,29.9599,30.0082,29.8554,30.0082,92306.0
2018-07-12 09:40:00,37.32,37.38,37.29,37.32,45655.0,30.0162,30.0645,29.9921,30.0162,45655.0
2018-07-12 09:45:00,37.32,37.43,37.29,37.42,47693.0,30.0162,30.1047,29.9921,30.0966,47693.0
2018-07-12 09:50:00,37.42,37.47,37.4,37.43,40832.0,30.0966,30.1369,30.0806,30.1047,40832.0
2018-07-12 09:55:00,37.43,37.44,37.32,37.32,35350.0,30.1047,30.1127,30.0162,30.0162,35350.0
2018-07-12 10:00:00,37.32,37.36,37.3,37.35,23514.0,30.0162,30.0484,30.0001,30.0403,23514.0
2018-07-12 10:05:00,37.35,37.36,37.32,37.33,25582.0,30.0403,30.0484,30.0162,30.0243,25582.0
2018-07-12 10:10:00,37.33,37.34,37.26,37.32,24612.0,30.0243,30.0323,29.968,30.0162,24612.0
2018-07-12 10:15:00,37.32,37.39,37.32,37.36,41225.0,30.0162,30.0725,30.0162,30.0484,41225.0
2018-07-12 10:20:00,37.36,37.39,37.33,37.37,36885.0,30.0484,30.0725,30.0243,30.0564,36885.0
2018-07-12 10:25:00,37.37,37.4,37.35,37.4,31733.0,30.0564,30.0806,30.0403,30.0806,31733.0
2018-07-12 10:30:00,37.4,37.48,37.4,37.48,26002.0,30.0806,30.1449,30.0806,30.1449,26002.0
2018-07-12 10:35:00,37.47,37.49,37.45,37.49,21037.0,30.1369,30.1529,30.1208,30.1529,21037.0
2018-07-12 10:40:00,37.48,37.49,37.42,37.46,23010.0,30.1449,30.1529,30.0966,30.1288,23010.0
2018-07-12 10:45:00,37.48,37.5,37.41,37.44,54993.0,30.1449,30.161,30.0886,30.1127,54993.0
2018-07-12 10:50:00,37.44,37.46,37.41,37.44,14543.0,30.1127,30.1288,30.0886,30.1127,14543.0
2018-07-12 10:55:00,37.44,37.44,37.39,37.43,14494.0,30.1127,30.1127,30.0725,30.1047,14494.0
2018-07-12 11:00:00,37.43,37.45,37.38,37.41,22097.0,30.1047,30.1208,30.0645,30.0886,22097.0
2018-07-12 11:05:00,37.41,37.43,37.39,37.43,19590.0,30.0886,30.1047,30.0725,30.1047,19590.0
2018-07-12 11:10:00,37.43,37.43,37.4,37.41,18052.0,30.1047,30.1047,30.0806,30.0886,18052.0
2018-07-12 11:15:00,37.4,37.42,37.37,37.38,14530.0,30.0806,30.0966,30.0564,30.0645,14530.0
2018-07-12 11:20:00,37.38,37.41,37.36,37.4,16719.0,30.0645,30.0886,30.0484,30.0806,16719.0
2018-07-12 11:25:00,37.38,37.41,37.38,37.4,15233.0,30.0645,30.0886,30.0645,30.0806,15233.0
2018-07-12 11:30:00,37.4,37.42,37.38,37.4,24152.0,30.0806,30.0966,30.0645,30.0806,24152.0
2018-07-12 11:35:00,37.4,37.41,37.37,37.38,13100.0,30.0806,30.0886,30.0564,30.0645,13100.0
2018-07-12 11:40:00,37.39,37.4,37.36,37.38,14620.0,30.0725,30.0806,30.0484,30.0645,14620.0
2018-07-12 11:45:00,37.37,37.39,37.36,37.39,8768.0,30.0564,30.0725,30.0484,30.0725,8768.0
2018-07-12 11:50:00,37.38,37.4,37.37,37.39,16474.0,30.0645,30.0806,30.0564,30.0725,16474.0
2018-07-12 11:55:00,37.38,37.41,37.37,37.4,10766.0,30.0645,30.0886,30.0564,30.0806,10766.0
2018-07-12 12:00:00,37.41,37.41,37.37,37.41,13269.0,30.0886,30.0886,30.0564,30.0886,13269.0
2018-07-12 12:05:00,37.4,37.4,37.37,37.38,15687.0,30.0806,30.0806,30.0564,30.0645,15687.0
2018-07-12 12:10:00,37.38,37.38,37.36,37.37,11206.0,30.0645,30.0645,30.0484,30.0564,11206.0
2018-07-12 12:15:00,37.37,37.37,37.34,37.36,18124.0,30.0564,30.0564,30.0323,30.0484,18124.0
2018-07-12 12:20:00,37.36,37.36,37.34,37.36,7780.0,30.0484,30.0484,30.0323,30.0484,7780.0
2018-07-12 12:25:00,37.36,37.36,37.32,37.33,14149.0,30.0484,30.0484,30.0162,30.0243,14149.0
2018-07-12 12:30:00,37.34,37.35,37.33,37.34,8457.0,30.0323,30.0403,30.0243,30.0323,8457.0
2018-07-12 12:35:00,37.34,37.35,37.31,37.32,23195.0,30.0323,30.0403,30.0082,30.0162,23195.0
2018-07-12 12:40:00,37.32,37.33,37.27,37.32,27614.0,30.0162,30.0243,29.976,30.0162,27614.0
2018-07-12 12:45:00,37.31,37.31,37.28,37.28,8360.0,30.0082,30.0082,29.984,29.984,8360.0
2018-07-12 12:50:00,37.28,37.29,37.27,37.29,10298.0,29.984,29.9921,29.976,29.9921,10298.0
2018-07-12 12:55:00,37.28,37.31,37.28,37.29,10482.0,29.984,30.0082,29.984,29.9921,10482.0
2018-07-12 13:00:00,37.29,37.29,37.26,37.27,19156.0,29.9921,29.9921,29.968,29.976,19156.0
2018-07-12 13:05:00,37.27,37.29,37.25,37.27,22142.0,29.976,29.9921,29.9599,29.976,22142.0
2018-07-12 13:10:00,37.28,37.32,37.28,37.3,17241.0,29.984,30.0162,29.984,30.0001,17241.0
2018-07-12 13:15:00,37.3,37.3,37.24,37.25,21877.0,30.0001,30.0001,29.9519,29.9599,21877.0
2018-07-12 13:20:00,37.25,37.28,37.22,37.27,21247.0,29.9599,29.984,29.9358,29.976,21247.0
2018-07-12 13:25:00,37.27,37.27,37.24,37.26,9528.0,29.976,29.976,29.9519,29.968,9528.0
2018-07-12 13:30:00,37.26,37.29,37.25,37.26,14216.0,29.968,29.9921,29.9599,29.968,14216.0
2018-07-12 13:35:00,37.26,37.26,37.23,37.24,8612.0,29.968,29.968,29.9438,29.9519,8612.0
2018-07-12 13:40:00,37.25,37.27,37.25,37.25,7728.0,29.9599,29.976,29.9599,29.9599,7728.0
2018-07-12 13:45:00,37.25,37.27,37.24,37.27,15356.0,29.9599,29.976,29.9519,29.976,15356.0
2018-07-12 13:50:00,37.27,37.27,37.24,37.25,5847.0,29.976,29.976,29.9519,29.9599,5847.0
2018-07-12 13:55:00,37.24,37.25,37.22,37.23,7930.0,29.9519,29.9599,29.9358,29.9438,7930.0
2018-07-12 14:00:00,37.22,37.23,37.21,37.22,12858.0,29.9358,29.9438,29.9277,29.9358,12858.0
2018-07-12 14:05:00,37.23,37.25,37.22,37.23,18345.0,29.9438,29.9599,29.9358,29.9438,18345.0
2018-07-12 14:10:00,37.24,37.24,37.23,37.23,5277.0,29.9519,29.9519,29.9438,29.9438,5277.0
2018-07-12 14:15:00,37.23,37.24,37.21,37.21,20289.0,29.9438,29.9519,29.9277,29.9277,20289.0
2018-07-12 14:20:00,37.21,37.23,37.21,37.21,12702.0,29.9277,29.9438,29.9277,29.9277,12702.0
2018-07-12 14:25:00,37.21,37.23,37.18,37.18,34223.0,29.9277,29.9438,29.9036,29.9036,34223.0
2018-07-12 14:30:00,37.18,37.21,37.16,37.18,27819.0,29.9036,29.9277,29.8875,29.9036,27819.0
2018-07-12 14:35:00,37.18,37.19,37.17,37.19,10987.0,29.9036,29.9117,29.8956,29.9117,10987.0
2018-07-12 14:40:00,37.19,37.19,37.16,37.17,13992.0,29.9117,29.9117,29.8875,29.8956,13992.0
2018-07-12 14:45:00,37.17,37.19,37.16,37.19,18726.0,29.8956,29.9117,29.8875,29.9117,18726.0
2018-07-12 14:50:00,37.19,37.19,37.18,37.19,4857.0,29.9117,29.9117,29.9036,29.9117,4857.0
2018-07-12 14:55:00,37.18,37.19,37.16,37.16,15843.0,29.9036,29.9117,29.8875,29.8875,15843.0
2018-07-12 15:00:00,37.16,37.16,37.14,37.16,17764.0,29.8875,29.8875,29.8714,29.8875,17764.0
2018-07-12 15:05:00,37.16,37.16,37.14,37.15,7711.0,29.8875,29.8875,29.8714,29.8795,7711.0
2018-07-12 15:10:00,37.15,37.17,37.15,37.15,14277.0,29.8795,29.8956,29.8795,29.8795,14277.0
2018-07-12 15:15:00,37.15,37.16,37.11,37.15,35503.0,29.8795,29.8875,29.8473,29.8795,35503.0
2018-07-12 15:20:00,37.15,37.15,37.12,37.12,11427.0,29.8795,29.8795,29.8554,29.8554,11427.0
2018-07-12 15:25:00,37.13,37.16,37.12,37.15,12091.0,29.8634,29.8875,29.8554,29.8795,12091.0
2018-07-12 15:30:00,37.15,37.16,37.12,37.12,31982.0,29.8795,29.8875,29.8554,29.8554,31982.0
2018-07-12 15:35:00,37.12,37.13,37.1,37.1,21753.0,29.8554,29.8634,29.8393,29.8393,21753.0
2018-07-12 15:40:00,37.1,37.14,37.09,37.11,33007.0,29.8393,29.8714,29.8312,29.8473,33007.0
2018-07-12 15:45:00,37.12,37.16,37.1,37.16,44714.0,29.8554,29.8875,29.8393,29.8875,44714.0
2018-07-12 15:50:00,37.15,37.16,37.14,37.16,49214.0,29.8795,29.8875,29.8714,29.8875,49214.0
2018-07-12 15:55:00,37.16,37.16,37.13,37.14,248259.0,29.8875,29.8875,29.8634,29.8714,248259.0
2018-07-13 09:30:00,36.91,36.97,36.85,36.94,63769.0,29.6865,29.7347,29.6382,29.7106,63769.0
2018-07-13 09:35:00,36.96,36.99,36.88,36.88,22698.0,29.7267,29.7508,29.6623,29.6623,22698.0
2018-07-13 09:40:00,36.88,36.9,36.78,36.8,35887.0,29.6623,29.6784,29.5819,29.598,35887.0
2018-07-13 09:45:00,36.8,36.88,36.76,36.88,37312.0,29.598,29.6623,29.5658,29.6623,37312.0
2018-07-13 09:50:00,36.88,36.88,36.8,36.82,18765.0,29.6623,29.6623,29.598,29.6141,18765.0
2018-07-13 09:55:00,36.81,36.84,36.81,36.83,14815.0,29.606,29.6302,29.606,29.6221,14815.0
2018-07-13 10:00:00,36.82,36.91,36.81,36.9,43849.0,29.6141,29.6865,29.606,29.6784,43849.0
2018-07-13 10:05:00,36.91,36.92,36.84,36.91,32688.0,29.6865,29.6945,29.6302,29.6865,32688.0
2018-07-13 10:10:00,36.93,36.97,36.91,36.94,41750.0,29.7025,29.7347,29.6865,29.7106,41750.0
2018-07-13 10:15:00,36.94,36.99,36.94,36.98,17445.0,29.7106,29.7508,29.7106,29.7428,17445.0
2018-07-13 10:20:00,36.99,37.0,36.94,36.94,14771.0,29.7508,29.7588,29.7106,29.7106,14771.0
2018-07-13 10:25:00,36.94,36.96,36.9,36.92,15297.0,29.7106,29.7267,29.6784,29.6945,15297.0
2018-07-13 10:30:00,36.93,36.97,36.91,36.97,29898.0,29.7025,29.7347,29.6865,29.7347,29898.0
2018-07-13 10:35:00,36.96,37.0,36.93,36.93,25669.0,29.7267,29.7588,29.7025,29.7025,25669.0
2018-07-13 10:40:00,36.94,36.97,36.91,36.91,10513.0,29.7106,29.7347,29.6865,29.6865,10513.0
2018-07-13 10:45:00,36.92,36.93,36.83,36.88,29919.0,29.6945,29.7025,29.6221,29.6623,29919.0
2018-07-13 10:50:00,36.88,36.92,36.83,36.83,18459.0,29.6623,29.6945,29.6221,29.6221,18459.0
2018-07-13 10:55:00,36.84,36.92,36.83,36.9,19171.0,29.6302,29.6945,29.6221,29.6784,19171.0
2018-07-13 11:00:00,36.9,36.94,36.88,36.89,35498.0,29.6784,29.7106,29.6623,29.6704,35498.0
2018-07-13 11:05:00,36.89,36.93,36.88,36.91,18497.0,29.6704,29.7025,29.6623,29.6865,18497.0
2018-07-13 11:10:00,36.91,36.92,36.89,36.9,10596.0,29.6865,29.6945,29.6704,29.6784,10596.0
2018-07-13 11:15:00,36.91,36.93,36.9,36.91,12162.0,29.6865,29.7025,29.6784,29.6865,12162.0
2018-07-13 11:20:00,36.91,36.92,36.89,36.9,13447.0,29.6865,29.6945,29.6704,29.6784,13447.0
2018-07-13 11:25:00,36.9,36.98,36.9,36.98,11097.0,29.6784,29.7428,29.6784,29.7428,11097.0
2018-07-13 11:30:00,36.97,37.02,36.97,37.0,17963.0,29.7347,29.7749,29.7347,29.7588,17963.0
2018-07-13 11:35:00,37.01,37.05,37.0,37.05,12947.0,29.7669,29.7991,29.7588,29.7991,12947.0
2018-07-13 11:40:00,37.04,37.07,37.01,37.06,34105.0,29.791,29.8151,29.7669,29.8071,34105.0
2018-07-13 11:45:00,37.06,37.07,37.04,37.06,14509.0,29.8071,29.8151,29.791,29.8071,14509.0
2018-07-13 11:50:00,37.06,37.07,37.03,37.04,12045.0,29.8071,29.8151,29.783,29.791,12045.0
2018-07-13 11:55:00,37.05,37.05,37.01,37.02,9818.0,29.7991,29.7991,29.7669,29.7749,9818.0
2018-07-13 12:00:00,37.03,37.05,37.01,37.02,13247.0,29.783,29.7991,29.7669,29.7749,13247.0
2018-07-13 12:05:00,37.02,37.03,36.99,37.01,9879.0,29.7749,29.783,29.7508,29.7669,9879.0
2018-07-13 12:10:00,37.01,37.03,37.01,37.01,4473.0,29.7669,29.783,29.7669,29.7669,4473.0
2018-07-13 12:15:00,37.02,37.03,37.0,37.01,10722.0,29.7749,29.783,29.7588,29.7669,10722.0
2018-07-13 12:20:00,37.0,37.0,36.97,36.97,9303.0,29.7588,29.7588,29.7347,29.7347,9303.0
2018-07-13 12:25:00,36.98,36.98,36.95,36.97,8903.0,29.7428,29.7428,29.7186,29.7347,8903.0
2018-07-13 12:30:00,36.98,36.98,36.93,36.94,11745.0,29.7428,29.7428,29.7025,29.7106,11745.0
2018-07-13 12:35:00,36.95,36.95,36.94,36.94,4216.0,29.7186,29.7186,29.7106,29.7106,4216.0
2018-07-13 12:40:00,36.94,36.94,36.9,36.91,10091.0,29.7106,29.7106,29.6784,29.6865,10091.0
2018-07-13 12:45:00,36.9,36.92,36.89,36.91,8810.0,29.6784,29.6945,29.6704,29.6865,8810.0
2018-07-13 12:50:00,36.91,36.96,36.91,36.96,10986.0,29.6865,29.7267,29.6865,29.7267,10986.0
2018-07-13 12:55:00,36.96,36.96,36.94,36.95,3948.0,29.7267,29.7267,29.7106,29.7186,3948.0
2018-07-13 13:00:00,36.95,36.97,36.95,36.96,5194.0,29.7186,29.7347,29.7186,29.7267,5194.0
2018-07-13 13:05:00,36.96,36.97,36.95,36.97,14977.0,29.7267,29.7347,29.7186,29.7347,14977.0
2018-07-13 13:10:00,36.96,36.96,36.92,36.92,11896.0,29.7267,29.7267,29.6945,29.6945,11896.0
2018-07-13 13:15:00,36.92,36.93,36.91,36.93,4842.0,29.6945,29.7025,29.6865,29.7025,4842.0
2018-07-13 13:20:00,36.93,36.93,36.91,36.92,4924.0,29.7025,29.7025,29.6865,29.6945,4924.0
2018-07-13 13:25:00,36.92,36.93,36.91,36.91,9360.0,29.6945,29.7025,29.6865,29.6865,9360.0
2018-07-13 13:30:00,36.92,36.92,36.89,36.9,11206.0,29.6945,29.6945,29.6704,29.6784,11206.0
2018-07-13 13:35:00,36.9,36.91,36.88,36.89,8291.0,29.6784,29.6865,29.6623,29.6704,8291.0
2018-07-13 13:40:00,36.89,36.92,36.88,36.91,13655.0,29.6704,29.6945,29.6623,29.6865,13655.0
2018-07-13 13:45:00,36.91,36.92,36.89,36.9,6512.0,29.6865,29.6945,29.6704,29.6784,6512.0
2018-07-13 13:50:00,36.9,36.91,36.89,36.9,4189.0,29.6784,29.6865,29.6704,29.6784,4189.0
2018-07-13 13:55:00,36.9,36.93,36.89,36.93,8167.0,29.6784,29.7025,29.6704,29.7025,8167.0
2018-07-13 14:00:00,36.93,36.94,36.91,36.93,20735.0,29.7025,29.7106,29.6865,29.7025,20735.0
2018-07-13 14:05:00,36.93,36.95,36.91,36.94,6480.0,29.7025,29.7186,29.6865,29.7106,6480.0
2018-07-13 14:10:00,36.94,36.95,36.91,36.95,21588.0,29.7106,29.7186,29.6865,29.7186,21588.0
2018-07-13 14:15:00,36.94,36.95,36.91,36.91,13247.0,29.7106,29.7186,29.6865,29.6865,13247.0
2018-07-13 14:20:00,36.91,36.92,36.9,36.92,5650.0,29.6865,29.6945,29.6784,29.6945,5650.0
2018-07-13 14:25:00,36.91,36.92,36.91,36.91,7609.0,29.6865,29.6945,29.6865,29.6865,7609.0
2018-07-13 14:30:00,36.91,36.91,36.89,36.89,7501.0,29.6865,29.6865,29.6704,29.6704,7501.0
2018-07-13 14:35:00,36.9,36.9,36.87,36.88,10617.0,29.6784,29.6784,29.6543,29.6623,10617.0
2018-07-13 14:40:00,36.88,36.88,36.87,36.88,3259.0,29.6623,29.6623,29.6543,29.6623,3259.0
2018-07-13 14:45:00,36.87,36.88,36.86,36.87,6946.0,29.6543,29.6623,29.6462,29.6543,6946.0
2018-07-13 14:50:00,36.87,36.89,36.86,36.87,34504.0,29.6543,29.6704,29.6462,29.6543,34504.0
2018-07-13 14:55:00,36.86,36.87,36.84,36.85,6600.0,29.6462,29.6543,29.6302,29.6382,6600.0
2018-07-13 15:00:00,36.84,36.85,36.81,36.83,14878.0,29.6302,29.6382,29.606,29.6221,14878.0
2018-07-13 15:05:00,36.82,36.87,36.81,36.86,14844.0,29.6141,29.6543,29.606,29.6462,14844.0
2018-07-13 15:10:00,36.86,36.86,36.83,36.84,9315.0,29.6462,29.6462,29.6221,29.6302,9315.0
2018-07-13 15:15:00,36.84,36.84,36.82,36.82,14196.0,29.6302,29.6302,29.6141,29.6141,14196.0
2018-07-13 15:20:00,36.83,36.84,36.82,36.82,10912.0,29.6221,29.6302,29.6141,29.6141,10912.0
2018-07-13 15:25:00,36.81,36.82,36.79,36.8,15911.0,29.606,29.6141,29.5899,29.598,15911.0
2018-07-13 15:30:00,36.8,36.81,36.78,36.8,27433.0,29.598,29.606,29.5819,29.598,27433.0
2018-07-13 15:35:00,36.79,36.84,36.78,36.83,26694.0,29.5899,29.6302,29.5819,29.6221,26694.0
2018-07-13 15:40:00,36.83,36.83,36.8,36.81,29035.0,29.6221,29.6221,29.598,29.606,29035.0
2018-07-13 15:45:00,36.82,36.82,36.79,36.82,46548.0,29.6141,29.6141,29.5899,29.6141,46548.0
2018-07-13 15:50:00,36.82,36.84,36.81,36.84,60859.0,29.6141,29.6302,29.606,29.6302,60859.0
2018-07-13 15:55:00,36.84,36.86,36.81,36.84,156369.0,29.6302,29.6462,29.606,29.6302,156369.0
2018-07-16 09:30:00,36.77,36.84,36.55,36.69,142073.0,29.5739,29.6302,29.3969,29.5095,142073.0
2018-07-16 09:35:00,36.69,36.7,36.61,36.66,68441.0,29.5095,29.5176,29.4452,29.4854,68441.0
2018-07-16 09:40:00,36.66,36.67,36.6,36.64,52734.0,29.4854,29.4934,29.4371,29.4693,52734.0
2018-07-16 09:45:00,36.63,36.67,36.59,36.61,64328.0,29.4613,29.4934,29.4291,29.4452,64328.0
2018-07-16 09:50:00,36.61,36.62,36.53,36.55,37961.0,29.4452,29.4532,29.3808,29.3969,37961.0
2018-07-16 09:55:00,36.55,36.58,36.52,36.56,53627.0,29.3969,29.421,29.3728,29.405,53627.0
2018-07-16 10:00:00,36.56,36.61,36.54,36.55,30392.0,29.405,29.4452,29.3889,29.3969,30392.0
2018-07-16 10:05:00,36.55,36.58,36.53,36.55,41826.0,29.3969,29.421,29.3808,29.3969,41826.0
2018-07-16 10:10:00,36.56,36.59,36.53,36.53,41003.0,29.405,29.4291,29.3808,29.3808,41003.0
2018-07-16 10:15:00,36.53,36.54,36.5,36.54,48068.0,29.3808,29.3889,29.3567,29.3889,48068.0
2018-07-16 10:20:00,36.54,36.56,36.5,36.5,26706.0,29.3889,29.405,29.3567,29.3567,26706.0
2018-07-16 10:25:00,36.51,36.53,36.49,36.5,20666.0,29.3647,29.3808,29.3487,29.3567,20666.0
2018-07-16 10:30:00,36.5,36.5,36.38,36.4,68587.0,29.3567,29.3567,29.2602,29.2763,68587.0
2018-07-16 10:35:00,36.39,36.52,36.37,36.48,66461.0,29.2682,29.3728,29.2521,29.3406,66461.0
2018-07-16 10:40:00,36.48,36.49,36.44,36.45,14721.0,29.3406,29.3487,29.3084,29.3165,14721.0
2018-07-16 10:45:00,36.44,36.45,36.4,36.41,23720.0,29.3084,29.3165,29.2763,29.2843,23720.0
2018-07-16 10:50:00,36.41,36.41,36.39,36.41,10974.0,29.2843,29.2843,29.2682,29.2843,10974.0
2018-07-16 10:55:00,36.4,36.44,36.38,36.44,40162.0,29.2763,29.3084,29.2602,29.3084,40162.0
2018-07-16 11:00:00,36.44,36.45,36.41,36.42,24474.0,29.3084,29.3165,29.2843,29.2924,24474.0
2018-07-16 11:05:00,36.42,36.42,36.39,36.41,16420.0,29.2924,29.2924,29.2682,29.2843,16420.0
2018-07-16 11:10:00,36.4,36.43,36.4,36.4,26441.0,29.2763,29.3004,29.2763,29.2763,26441.0
2018-07-16 11:15:00,36.4,36.44,36.37,36.43,50142.0,29.2763,29.3084,29.2521,29.3004,50142.0
2018-07-16 11:20:00,36.44,36.49,36.43,36.49,32781.0,29.3084,29.3487,29.3004,29.3487,32781.0
2018-07-16 11:25:00,36.49,36.58,36.49,36.58,54347.0,29.3487,29.421,29.3487,29.421,54347.0
2018-07-16 11:30:00,36.58,36.58,36.51,36.54,39293.0,29.421,29.421,29.3647,29.3889,39293.0
2018-07-16 11:35:00,36.55,36.55,36.5,36.5,22189.0,29.3969,29.3969,29.3567,29.3567,22189.0
2018-07-16 11:40:00,36.5,36.53,36.49,36.52,33143.0,29.3567,29.3808,29.3487,29.3728,33143.0
2018-07-16 11:45:00,36.52,36.58,36.51,36.57,28079.0,29.3728,29.421,29.3647,29.413,28079.0
2018-07-16 11:50:00,36.58,36.61,36.57,36.58,27742.0,29.421,29.4452,29.413,29.421,27742.0
2018-07-16 11:55:00,36.59,36.7,36.59,36.69,31561.0,29.4291,29.5176,29.4291,29.5095,31561.0
2018-07-16 12:00:00,36.69,36.69,36.66,36.67,14509.0,29.5095,29.5095,29.4854,29.4934,14509.0
2018-07-16 12:05:00,36.67,36.69,36.66,36.67,12230.0,29.4934,29.5095,29.4854,29.4934,12230.0
2018-07-16 12:10:00,36.67,36.7,36.67,36.69,14306.0,29.4934,29.5176,29.4934,29.5095,14306.0
2018-07-16 12:15:00,36.69,36.69,36.66,36.67,15308.0,29.5095,29.5095,29.4854,29.4934,15308.0
2018-07-16 12:20:00,36.66,36.69,36.64,36.66,38607.0,29.4854,29.5095,29.4693,29.4854,38607.0
2018-07-16 12:25:00,36.66,36.68,36.65,36.68,29908.0,29.4854,29.5015,29.4773,29.5015,29908.0
2018-07-16 12:30:00,36.67,36.68,36.63,36.64,38500.0,29.4934,29.5015,29.4613,29.4693,38500.0
2018-07-16 12:35:00,36.64,36.67,36.62,36.66,35421.0,29.4693,29.4934,29.4532,29.4854,35421.0
2018-07-16 12:40:00,36.66,36.69,36.65,36.69,29750.0,29.4854,29.5095,29.4773,29.5095,29750.0
2018-07-16 12:45:00,36.7,36.71,36.69,36.7,9325.0,29.5176,29.5256,29.5095,29.5176,9325.0
2018-07-16 12:50:00,36.7,36.72,36.69,36.71,12965.0,29.5176,29.5336,29.5095,29.5256,12965.0
2018-07-16 12:55:00,36.72,36.72,36.7,36.7,10710.0,29.5336,29.5336,29.5176,29.5176,10710.0
2018-07-16 13:00:00,36.7,36.71,36.7,36.7,7214.0,29.5176,29.5256,29.5176,29.5176,7214.0
2018-07-16 13:05:00,36.7,36.71,36.66,36.66,18273.0,29.5176,29.5256,29.4854,29.4854,18273.0
2018-07-16 13:10:00,36.67,36.67,36.66,36.66,6943.0,29.4934,29.4934,29.4854,29.4854,6943.0
2018-07-16 13:15:00,36.67,36.67,36.66,36.67,5081.0,29.4934,29.4934,29.4854,29.4934,5081.0
2018-07-16 13:20:00,36.67,36.68,36.65,36.66,26284.0,29.4934,29.5015,29.4773,29.4854,26284.0
2018-07-16 13:25:00,36.66,36.67,36.65,36.65,8482.0,29.4854,29.4934,29.4773,29.4773,8482.0
2018-07-16 13:30:00,36.65,36.65,36.62,36.62,11449.0,29.4773,29.4773,29.4532,29.4532,11449.0
2018-07-16 13:35:00,36.63,36.65,36.62,36.65,20074.0,29.4613,29.4773,29.4532,29.4773,20074.0
2018-07-16 13:40:00,36.64,36.66,36.64,36.66,10686.0,29.4693,29.4854,29.4693,29.4854,10686.0
2018-07-16 13:45:00,36.65,36.66,36.63,36.64,11314.0,29.4773,29.4854,29.4613,29.4693,11314.0
2018-07-16 13:50:00,36.63,36.64,36.63,36.63,6196.0,29.4613,29.4693,29.4613,29.4613,6196.0
2018-07-16 13:55:00,36.63,36.64,36.62,36.62,13761.0,29.4613,29.4693,29.4532,29.4532,13761.0
2018-07-16 14:00:00,36.63,36.64,36.62,36.63,9510.0,29.4613,29.4693,29.4532,29.4613,9510.0
2018-07-16 14:05:00,36.62,36.63,36.62,36.63,6200.0,29.4532,29.4613,29.4532,29.4613,6200.0
2018-07-16 14:10:00,36.62,36.62,36.58,36.61,33280.0,29.4532,29.4532,29.421,29.4452,33280.0
2018-07-16 14:15:00,36.61,36.61,36.58,36.6,18513.0,29.4452,29.4452,29.421,29.4371,18513.0
2018-07-16 14:20:00,36.6,36.61,36.57,36.57,13346.0,29.4371,29.4452,29.413,29.413,13346.0
2018-07-16 14:25:00,36.58,36.58,36.55,36.55,9780.0,29.421,29.421,29.3969,29.3969,9780.0
2018-07-16 14:30:00,36.55,36.56,36.52,36.52,26726.0,29.3969,29.405,29.3728,29.3728,26726.0
2018-07-16 14:35:00,36.52,36.56,36.51,36.55,24503.0,29.3728,29.405,29.3647,29.3969,24503.0
2018-07-16 14:40:00,36.54,36.54,36.52,36.53,8017.0,29.3889,29.3889,29.3728,29.3808,8017.0
2018-07-16 14:45:00,36.54,36.54,36.5,36.51,14811.0,29.3889,29.3889,29.3567,29.3647,14811.0
2018-07-16 14:50:00,36.5,36.51,36.46,36.48,22046.0,29.3567,29.3647,29.3245,29.3406,22046.0
2018-07-16 14:55:00,36.48,36.5,36.48,36.49,18303.0,29.3406,29.3567,29.3406,29.3487,18303.0
2018-07-16 15:00:00,36.49,36.5,36.46,36.46,22761.0,29.3487,29.3567,29.3245,29.3245,22761.0
2018-07-16 15:05:00,36.46,36.47,36.45,36.45,21172.0,29.3245,29.3326,29.3165,29.3165,21172.0
2018-07-16 15:10:00,36.45,36.49,36.45,36.48,26346.0,29.3165,29.3487,29.3165,29.3406,26346.0
2018-07-16 15:15:00,36.49,36.49,36.47,36.48,16805.0,29.3487,29.3487,29.3326,29.3406,16805.0
2018-07-16 15:20:00,36.48,36.49,36.47,36.47,17310.0,29.3406,29.3487,29.3326,29.3326,17310.0
2018-07-16 15:25:00,36.48,36.49,36.45,36.45,31882.0,29.3406,29.3487,29.3165,29.3165,31882.0
2018-07-16 15:30:00,36.45,36.52,36.44,36.51,65100.0,29.3165,29.3728,29.3084,29.3647,65100.0
2018-07-16 15:35:00,36.52,36.53,36.47,36.47,35635.0,29.3728,29.3808,29.3326,29.3326,35635.0
2018-07-16 15:40:00,36.48,36.5,36.46,36.48,57198.0,29.3406,29.3567,29.3245,29.3406,57198.0
2018-07-16 15:45:00,36.49,36.51,36.48,36.48,72321.0,29.3487,29.3647,29.3406,29.3406,72321.0
2018-07-16 15:50:00,36.48,36.52,36.47,36.48,106171.0,29.3406,29.3728,29.3326,29.3406,106171.0
2018-07-16 15:55:00,36.48,36.51,36.46,36.48,245906.0,29.3406,29.3647,29.3245,29.3406,245906.0
2018-07-17 09:30:00,36.26,36.65,36.21,36.63,363288.0,29.1637,29.4773,29.1235,29.4613,363288.0
2018-07-17 09:35:00,36.6,36.9,36.57,36.8,498298.0,29.4371,29.6784,29.413,29.598,498298.0
2018-07-17 09:40:00,36.8,36.88,36.76,36.8,92760.0,29.598,29.6623,29.5658,29.598,92760.0
2018-07-17 09:45:00,36.79,36.96,36.76,36.95,62283.0,29.5899,29.7267,29.5658,29.7186,62283.0
2018-07-17 09:50:00,36.95,37.03,36.89,36.91,74466.0,29.7186,29.783,29.6704,29.6865,74466.0
2018-07-17 09:55:00,36.9,36.91,36.83,36.85,96712.0,29.6784,29.6865,29.6221,29.6382,96712.0
2018-07-17 10:00:00,36.86,36.91,36.81,36.83,83438.0,29.6462,29.6865,29.606,29.6221,83438.0
2018-07-17 10:05:00,36.83,36.92,36.82,36.92,62410.0,29.6221,29.6945,29.6141,29.6945,62410.0
2018-07-17 10:10:00,36.93,36.95,36.88,36.9,31234.0,29.7025,29.7186,29.6623,29.6784,31234.0
2018-07-17 10:15:00,36.89,36.96,36.89,36.91,34186.0,29.6704,29.7267,29.6704,29.6865,34186.0
2018-07-17 10:20:00,36.91,36.91,36.81,36.83,36298.0,29.6865,29.6865,29.606,29.6221,36298.0
2018-07-17 10:25:00,36.82,36.82,36.76,36.77,28661.0,29.6141,29.6141,29.5658,29.5739,28661.0
2018-07-17 10:30:00,36.78,36.78,36.71,36.71,40945.0,29.5819,29.5819,29.5256,29.5256,40945.0
2018-07-17 10:35:00,36.7,36.77,36.67,36.76,44930.0,29.5176,29.5739,29.4934,29.5658,44930.0
2018-07-17 10:40:00,36.75,36.81,36.71,36.78,34184.0,29.5578,29.606,29.5256,29.5819,34184.0
2018-07-17 10:45:00,36.77,36.81,36.74,36.81,16315.0,29.5739,29.606,29.5497,29.606,16315.0
2018-07-17 10:50:00,36.81,36.82,36.76,36.81,22942.0,29.606,29.6141,29.5658,29.606,22942.0
2018-07-17 10:55:00,36.82,36.83,36.81,36.83,16662.0,29.6141,29.6221,29.606,29.6221,16662.0
2018-07-17 11:00:00,36.83,36.92,36.83,36.9,41002.0,29.6221,29.6945,29.6221,29.6784,41002.0
2018-07-17 11:05:00,36.9,36.95,36.85,36.86,42429.0,29.6784,29.7186,29.6382,29.6462,42429.0
2018-07-17 11:10:00,36.86,36.89,36.83,36.83,17573.0,29.6462,29.6704,29.6221,29.6221,17573.0
2018-07-17 11:15:00,36.84,36.89,36.82,36.86,40820.0,29.6302,29.6704,29.6141,29.6462,40820.0
2018-07-17 11:20:00,36.87,36.96,36.87,36.96,25058.0,29.6543,29.7267,29.6543,29.7267,25058.0
2018-07-17 11:25:00,36.96,36.96,36.88,36.9,28984.0,29.7267,29.7267,29.6623,29.6784,28984.0
2018-07-17 11:30:00,36.89,36.92,36.87,36.91,27177.0,29.6704,29.6945,29.6543,29.6865,27177.0
2018-07-17 11:35:00,36.91,36.98,36.88,36.96,33233.0,29.6865,29.7428,29.6623,29.7267,33233.0
2018-07-17 11:40:00,36.96,36.99,36.94,36.95,23304.0,29.7267,29.7508,29.7106,29.7186,23304.0
2018-07-17 11:45:00,36.95,36.97,36.92,36.95,18574.0,29.7186,29.7347,29.6945,29.7186,18574.0
2018-07-17 11:50:00,36.95,36.96,36.93,36.93,16361.0,29.7186,29.7267,29.7025,29.7025,16361.0
2018-07-17 11:55:00,36.93,36.95,36.92,36.93,13184.0,29.7025,29.7186,29.6945,29.7025,13184.0
2018-07-17 12:00:00,36.93,36.93,36.88,36.91,20017.0,29.7025,29.7025,29.6623,29.6865,20017.0
2018-07-17 12:05:00,36.91,36.94,36.87,36.89,58366.0,29.6865,29.7106,29.6543,29.6704,58366.0
2018-07-17 12:10:00,36.9,36.94,36.89,36.93,20662.0,29.6784,29.7106,29.6704,29.7025,20662.0
2018-07-17 12:15:00,36.94,36.94,36.91,36.92,13874.0,29.7106,29.7106,29.6865,29.6945,13874.0
2018-07-17 12:20:00,36.92,36.96,36.92,36.94,10939.0,29.6945,29.7267,29.6945,29.7106,10939.0
2018-07-17 12:25:00,36.94,36.95,36.91,36.92,17323.0,29.7106,29.7186,29.6865,29.6945,17323.0
2018-07-17 12:30:00,36.92,36.94,36.9,36.94,15931.0,29.6945,29.7106,29.6784,29.7106,15931.0
2018-07-17 12:35:00,36.93,36.96,36.93,36.95,5125.0,29.7025,29.7267,29.7025,29.7186,5125.0
2018-07-17 12:40:00,36.96,37.0,36.96,36.98,22964.0,29.7267,29.7588,29.7267,29.7428,22964.0
2018-07-17 12:45:00,36.99,37.04,36.99,37.02,51340.0,29.7508,29.791,29.7508,29.7749,51340.0
2018-07-17 12:50:00,37.02,37.03,36.95,36.96,32856.0,29.7749,29.783,29.7186,29.7267,32856.0
2018-07-17 12:55:00,36.97,36.98,36.95,36.95,17546.0,29.7347,29.7428,29.7186,29.7186,17546.0
2018-07-17 13:00:00,36.95,37.0,36.95,36.99,23707.0,29.7186,29.7588,29.7186,29.7508,23707.0
2018-07-17 13:05:00,36.99,37.01,36.98,37.0,15435.0,29.7508,29.7669,29.7428,29.7588,15435.0
2018-07-17 13:10:00,36.99,37.02,36.98,37.0,26434.0,29.7508,29.7749,29.7428,29.7588,26434.0
2018-07-17 13:15:00,37.0,37.06,36.99,37.06,22670.0,29.7588,29.8071,29.7508,29.8071,22670.0
2018-07-17 13:20:00,37.06,37.1,37.05,37.09,43380.0,29.8071,29.8393,29.7991,29.8312,43380.0
2018-07-17 13:25:00,37.09,37.09,37.05,37.05,28779.0,29.8312,29.8312,29.7991,29.7991,28779.0
2018-07-17 13:30:00,37.05,37.06,37.01,37.03,20540.0,29.7991,29.8071,29.7669,29.783,20540.0
2018-07-17 13:35:00,37.04,37.09,37.03,37.07,34433.0,29.791,29.8312,29.783,29.8151,34433.0
2018-07-17 13:40:00,37.06,37.07,37.01,37.05,51618.0,29.8071,29.8151,29.7669,29.7991,51618.0
2018-07-17 13:45:00,37.05,37.08,37.02,37.04,136593.0,29.7991,29.8232,29.7749,29.791,136593.0
2018-07-17 13:50:00,37.05,37.06,37.02,37.03,17998.0,29.7991,29.8071,29.7749,29.783,17998.0
2018-07-17 13:55:00,37.03,37.14,37.03,37.11,40744.0,29.783,29.8714,29.783,29.8473,40744.0
2018-07-17 14:00:00,37.12,37.13,37.06,37.06,24322.0,29.8554,29.8634,29.8071,29.8071,24322.0
2018-07-17 14:05:00,37.07,37.1,37.04,37.05,33279.0,29.8151,29.8393,29.791,29.7991,33279.0
2018-07-17 14:10:00,37.04,37.05,37.03,37.03,12227.0,29.791,29.7991,29.783,29.783,12227.0
2018-07-17 14:15:00,37.04,37.04,37.0,37.03,18932.0,29.791,29.791,29.7588,29.783,18932.0
2018-07-17 14:20:00,37.04,37.04,37.0,37.0,23847.0,29.791,29.791,29.7588,29.7588,23847.0
2018-07-17 14:25:00,37.0,37.0,36.96,36.96,12281.0,29.7588,29.7588,29.7267,29.7267,12281.0
2018-07-17 14:30:00,36.96,36.97,36.95,36.95,11085.0,29.7267,29.7347,29.7186,29.7186,11085.0
2018-07-17 14:35:00,36.95,37.03,36.95,37.02,36209.0,29.7186,29.783,29.7186,29.7749,36209.0
2018-07-17 14:40:00,37.02,37.02,36.99,36.99,11625.0,29.7749,29.7749,29.7508,29.7508,11625.0
2018-07-17 14:45:00,36.99,37.01,36.99,37.01,9898.0,29.7508,29.7669,29.7508,29.7669,9898.0
2018-07-17 14:50:00,37.01,37.02,36.96,37.02,27523.0,29.7669,29.7749,29.7267,29.7749,27523.0
2018-07-17 14:55:00,37.02,37.02,36.99,37.0,25320.0,29.7749,29.7749,29.7508,29.7588,25320.0
2018-07-17 15:00:00,37.0,37.01,36.97,37.01,23162.0,29.7588,29.7669,29.7347,29.7669,23162.0
2018-07-17 15:05:00,37.0,37.01,36.96,36.97,28351.0,29.7588,29.7669,29.7267,29.7347,28351.0
2018-07-17 15:10:00,36.98,37.02,36.97,37.0,33427.0,29.7428,29.7749,29.7347,29.7588,33427.0
2018-07-17 15:15:00,37.01,37.01,36.98,37.01,24398.0,29.7669,29.7669,29.7428,29.7669,24398.0
2018-07-17 15:20:00,37.01,37.02,37.0,37.02,8000.0,29.7669,29.7749,29.7588,29.7749,8000.0
2018-07-17 15:25:00,37.02,37.02,37.01,37.02,13805.0,29.7749,29.7749,29.7669,29.7749,13805.0
2018-07-17 15:30:00,37.02,37.03,37.01,37.02,26901.0,29.7749,29.783,29.7669,29.7749,26901.0
2018-07-17 15:35:00,37.02,37.02,37.0,37.01,30727.0,29.7749,29.7749,29.7588,29.7669,30727.0
2018-07-17 15:40:00,37.01,37.03,36.99,37.01,71316.0,29.7669,29.783,29.7508,29.7669,71316.0
2018-07-17 15:45:00,37.01,37.01,36.95,37.01,98654.0,29.7669,29.7669,29.7186,29.7669,98654.0
2018-07-17 15:50:00,37.0,37.01,36.95,36.96,85990.0,29.7588,29.7669,29.7186,29.7267,85990.0
2018-07-17 15:55:00,36.96,36.99,36.92,36.96,355968.0,29.7267,29.7508,29.6945,29.7267,355968.0
2018-07-18 09:30:00,36.6,36.7,36.54,36.56,150517.0,29.4371,29.5176,29.3889,29.405,150517.0
2018-07-18 09:35:00,36.58,36.77,36.55,36.76,92612.0,29.421,29.5739,29.3969,29.5658,92612.0
2018-07-18 09:40:00,36.76,36.82,36.67,36.8,54684.0,29.5658,29.6141,29.4934,29.598,54684.0
2018-07-18 09:45:00,36.8,36.83,36.74,36.8,53239.0,29.598,29.6221,29.5497,29.598,53239.0
2018-07-18 09:50:00,36.8,36.84,36.78,36.8,73819.0,29.598,29.6302,29.5819,29.598,73819.0
2018-07-18 09:55:00,36.8,36.91,36.77,36.91,77236.0,29.598,29.6865,29.5739,29.6865,77236.0
2018-07-18 10:00:00,36.9,36.9,36.85,36.87,62569.0,29.6784,29.6784,29.6382,29.6543,62569.0
2018-07-18 10:05:00,36.87,36.94,36.87,36.89,75447.0,29.6543,29.7106,29.6543,29.6704,75447.0
2018-07-18 10:10:00,36.88,36.89,36.83,36.83,50718.0,29.6623,29.6704,29.6221,29.6221,50718.0
2018-07-18 10:15:00,36.83,36.89,36.82,36.85,61708.0,29.6221,29.6704,29.6141,29.6382,61708.0
2018-07-18 10:20:00,36.85,36.89,36.82,36.85,42955.0,29.6382,29.6704,29.6141,29.6382,42955.0
2018-07-18 10:25:00,36.84,36.9,36.84,36.89,34732.0,29.6302,29.6784,29.6302,29.6704,34732.0
2018-07-18 10:30:00,36.89,36.95,36.86,36.93,60656.0,29.6704,29.7186,29.6462,29.7025,60656.0
2018-07-18 10:35:00,36.93,36.94,36.9,36.93,33157.0,29.7025,29.7106,29.6784,29.7025,33157.0
2018-07-18 10:40:00,36.92,36.98,36.89,36.96,35748.0,29.6945,29.7428,29.6704,29.7267,35748.0
2018-07-18 10:45:00,36.96,36.99,36.92,36.93,32777.0,29.7267,29.7508,29.6945,29.7025,32777.0
2018-07-18 10:50:00,36.93,36.94,36.88,36.89,25383.0,29.7025,29.7106,29.6623,29.6704,25383.0
2018-07-18 10:55:00,36.9,36.98,36.88,36.98,48457.0,29.6784,29.7428,29.6623,29.7428,48457.0
2018-07-18 11:00:00,36.98,36.99,36.93,36.98,45751.0,29.7428,29.7508,29.7025,29.7428,45751.0
2018-07-18 11:05:00,36.98,37.08,36.97,37.07,60387.0,29.7428,29.8232,29.7347,29.8151,60387.0
2018-07-18 11:10:00,37.07,37.13,37.01,37.02,71069.0,29.8151,29.8634,29.7669,29.7749,71069.0
2018-07-18 11:15:00,37.02,37.07,36.99,37.06,50442.0,29.7749,29.8151,29.7508,29.8071,50442.0
2018-07-18 11:20:00,37.06,37.07,37.03,37.05,30349.0,29.8071,29.8151,29.783,29.7991,30349.0
2018-07-18 11:25:00,37.05,37.1,37.02,37.09,40280.0,29.7991,29.8393,29.7749,29.8312,40280.0
2018-07-18 11:30:00,37.08,37.09,37.02,37.05,34717.0,29.8232,29.8312,29.7749,29.7991,34717.0
2018-07-18 11:35:00,37.05,37.06,37.01,37.02,21645.0,29.7991,29.8071,29.7669,29.7749,21645.0
2018-07-18 11:40:00,37.03,37.07,37.02,37.05,30319.0,29.783,29.8151,29.7749,29.7991,30319.0
2018-07-18 11:45:00,37.05,37.07,37.03,37.04,23304.0,29.7991,29.8151,29.783,29.791,23304.0
2018-07-18 11:50:00,37.04,37.07,37.02,37.07,33188.0,29.791,29.8151,29.7749,29.8151,33188.0
2018-07-18 11:55:00,37.06,37.09,37.06,37.08,16950.0,29.8071,29.8312,29.8071,29.8232,16950.0
2018-07-18 12:00:00,37.08,37.12,37.08,37.12,14991.0,29.8232,29.8554,29.8232,29.8554,14991.0
2018-07-18 12:05:00,37.12,37.16,37.1,37.13,36314.0,29.8554,29.8875,29.8393,29.8634,36314.0
2018-07-18 12:10:00,37.13,37.16,37.11,37.12,32665.0,29.8634,29.8875,29.8473,29.8554,32665.0
2018-07-18 12:15:00,37.12,37.16,37.1,37.14,27634.0,29.8554,29.8875,29.8393,29.8714,27634.0
2018-07-18 12:20:00,37.14,37.19,37.13,37.17,29234.0,29.8714,29.9117,29.8634,29.8956,29234.0
2018-07-18 12:25:00,37.18,37.2,37.16,37.19,35931.0,29.9036,29.9197,29.8875,29.9117,35931.0
2018-07-18 12:30:00,37.19,37.21,37.16,37.19,49316.0,29.9117,29.9277,29.8875,29.9117,49316.0
2018-07-18 12:35:00,37.19,37.21,37.17,37.2,21452.0,29.9117,29.9277,29.8956,29.9197,21452.0
2018-07-18 12:40:00,37.2,37.23,37.19,37.23,17044.0,29.9197,29.9438,29.9117,29.9438,17044.0
2018-07-18 12:45:00,37.22,37.23,37.19,37.2,20396.0,29.9358,29.9438,29.9117,29.9197,20396.0
2018-07-18 12:50:00,37.21,37.22,37.19,37.2,21232.0,29.9277,29.9358,29.9117,29.9197,21232.0
2018-07-18 12:55:00,37.2,37.21,37.14,37.15,21372.0,29.9197,29.9277,29.8714,29.8795,21372.0
2018-07-18 13:00:00,37.15,37.2,37.14,37.2,38153.0,29.8795,29.9197,29.8714,29.9197,38153.0
2018-07-18 13:05:00,37.19,37.2,37.17,37.19,31829.0,29.9117,29.9197,29.8956,29.9117,31829.0
2018-07-18 13:10:00,37.19,37.24,37.18,37.22,37294.0,29.9117,29.9519,29.9036,29.9358,37294.0
2018-07-18 13:15:00,37.23,37.23,37.17,37.18,16768.0,29.9438,29.9438,29.8956,29.9036,16768.0
2018-07-18 13:20:00,37.18,37.22,37.17,37.22,16244.0,29.9036,29.9358,29.8956,29.9358,16244.0
2018-07-18 13:25:00,37.21,37.22,37.19,37.2,12569.0,29.9277,29.9358,29.9117,29.9197,12569.0
2018-07-18 13:30:00,37.2,37.23,37.19,37.2,24969.0,29.9197,29.9438,29.9117,29.9197,24969.0
2018-07-18 13:35:00,37.2,37.22,37.19,37.2,13228.0,29.9197,29.9358,29.9117,29.9197,13228.0
2018-07-18 13:40:00,37.2,37.2,37.16,37.16,15670.0,29.9197,29.9197,29.8875,29.8875,15670.0
2018-07-18 13:45:00,37.17,37.18,37.16,37.18,12907.0,29.8956,29.9036,29.8875,29.9036,12907.0
2018-07-18 13:50:00,37.18,37.23,37.17,37.23,32447.0,29.9036,29.9438,29.8956,29.9438,32447.0
2018-07-18 13:55:00,37.22,37.26,37.2,37.26,34486.0,29.9358,29.968,29.9197,29.968,34486.0
2018-07-18 14:00:00,37.26,37.27,37.25,37.26,22260.0,29.968,29.976,29.9599,29.968,22260.0
2018-07-18 14:05:00,37.26,37.28,37.24,37.26,33348.0,29.968,29.984,29.9519,29.968,33348.0
2018-07-18 14:10:00,37.26,37.27,37.24,37.27,24220.0,29.968,29.976,29.9519,29.976,24220.0
2018-07-18 14:15:00,37.26,37.31,37.25,37.3,41885.0,29.968,30.0082,29.9599,30.0001,41885.0
2018-07-18 14:20:00,37.3,37.32,37.28,37.3,33509.0,30.0001,30.0162,29.984,30.0001,33509.0
2018-07-18 14:25:00,37.3,37.31,37.28,37.3,18753.0,30.0001,30.0082,29.984,30.0001,18753.0
2018-07-18 14:30:00,37.3,37.31,37.29,37.3,33626.0,30.0001,30.0082,29.9921,30.0001,33626.0
2018-07-18 14:35:00,37.3,37.31,37.29,37.3,18736.0,30.0001,30.0082,29.9921,30.0001,18736.0
2018-07-18 14:40:00,37.3,37.32,37.27,37.32,45596.0,30.0001,30.0162,29.976,30.0162,45596.0
2018-07-18 14:45:00,37.32,37.33,37.31,37.32,29071.0,30.0162,30.0243,30.0082,30.0162,29071.0
2018-07-18 14:50:00,37.33,37.34,37.31,37.31,20294.0,30.0243,30.0323,30.0082,30.0082,20294.0
2018-07-18 14:55:00,37.3,37.34,37.3,37.34,39662.0,30.0001,30.0323,30.0001,30.0323,39662.0
2018-07-18 15:00:00,37.34,37.35,37.32,37.33,32159.0,30.0323,30.0403,30.0162,30.0243,32159.0
2018-07-18 15:05:00,37.32,37.33,37.25,37.26,43164.0,30.0162,30.0243,29.9599,29.968,43164.0
2018-07-18 15:10:00,37.26,37.26,37.21,37.22,35109.0,29.968,29.968,29.9277,29.9358,35109.0
2018-07-18 15:15:00,37.23,37.25,37.2,37.22,28527.0,29.9438,29.9599,29.9197,29.9358,28527.0
2018-07-18 15:20:00,37.22,37.24,37.19,37.19,31158.0,29.9358,29.9519,29.9117,29.9117,31158.0
2018-07-18 15:25:00,37.19,37.26,37.19,37.26,49118.0,29.9117,29.968,29.9117,29.968,49118.0
2018-07-18 15:30:00,37.26,37.3,37.24,37.25,46852.0,29.968,30.0001,29.9519,29.9599,46852.0
2018-07-18 15:35:00,37.25,37.25,37.21,37.23,35735.0,29.9599,29.9599,29.9277,29.9438,35735.0
2018-07-18 15:40:00,37.22,37.23,37.17,37.18,54376.0,29.9358,29.9438,29.8956,29.9036,54376.0
2018-07-18 15:45:00,37.17,37.21,37.17,37.2,79349.0,29.8956,29.9277,29.8956,29.9197,79349.0
2018-07-18 15:50:00,37.19,37.21,37.17,37.2,120734.0,29.9117,29.9277,29.8956,29.9197,120734.0
2018-07-18 15:55:00,37.2,37.2,37.15,37.19,305076.0,29.9197,29.9197,29.8795,29.9117,305076.0
2018-07-19 09:30:00,36.65,37.05,36.6,37.01,183746.0,29.4773,29.7991,29.4371,29.7669,183746.0
2018-07-19 09:35:00,37.0,37.19,36.97,37.12,97658.0,29.7588,29.9117,29.7347,29.8554,97658.0
2018-07-19 09:40:00,37.13,37.17,37.07,37.09,67539.0,29.8634,29.8956,29.8151,29.8312,67539.0
2018-07-19 09:45:00,37.09,37.14,37.07,37.07,27241.0,29.8312,29.8714,29.8151,29.8151,27241.0
2018-07-19 09:50:00,37.07,37.17,37.07,37.15,39573.0,29.8151,29.8956,29.8151,29.8795,39573.0
2018-07-19 09:55:00,37.15,37.25,37.15,37.18,45769.0,29.8795,29.9599,29.8795,29.9036,45769.0
2018-07-19 10:00:00,37.19,37.2,37.16,37.17,32116.0,29.9117,29.9197,29.8875,29.8956,32116.0
2018-07-19 10:05:00,37.17,37.23,37.17,37.22,49487.0,29.8956,29.9438,29.8956,29.9358,49487.0
2018-07-19 10:10:00,37.22,37.22,37.18,37.22,15740.0,29.9358,29.9358,29.9036,29.9358,15740.0
2018-07-19 10:15:00,37.22,37.23,37.16,37.19,51689.0,29.9358,29.9438,29.8875,29.9117,51689.0
2018-07-19 10:20:00,37.19,37.21,37.18,37.19,30767.0,29.9117,29.9277,29.9036,29.9117,30767.0
2018-07-19 10:25:00,37.2,37.21,37.17,37.19,32414.0,29.9197,29.9277,29.8956,29.9117,32414.0
2018-07-19 10:30:00,37.2,37.21,37.12,37.16,33785.0,29.9197,29.9277,29.8554,29.8875,33785.0
2018-07-19 10:35:00,37.15,37.16,37.09,37.1,18501.0,29.8795,29.8875,29.8312,29.8393,18501.0
2018-07-19 10:40:00,37.1,37.13,37.1,37.13,28703.0,29.8393,29.8634,29.8393,29.8634,28703.0
2018-07-19 10:45:00,37.12,37.15,37.08,37.11,32465.0,29.8554,29.8795,29.8232,29.8473,32465.0
2018-07-19 10:50:00,37.11,37.14,37.08,37.14,37911.0,29.8473,29.8714,29.8232,29.8714,37911.0
2018-07-19 10:55:00,37.14,37.21,37.12,37.2,39699.0,29.8714,29.9277,29.8554,29.9197,39699.0
2018-07-19 11:00:00,37.2,37.25,37.19,37.2,45023.0,29.9197,29.9599,29.9117,29.9197,45023.0
2018-07-19 11:05:00,37.2,37.24,37.17,37.18,74145.0,29.9197,29.9519,29.8956,29.9036,74145.0
2018-07-19 11:10:00,37.18,37.19,37.14,37.19,25947.0,29.9036,29.9117,29.8714,29.9117,25947.0
2018-07-19 11:15:00,37.2,37.2,37.15,37.17,44010.0,29.9197,29.9197,29.8795,29.8956,44010.0
2018-07-19 11:20:00,37.16,37.22,37.16,37.21,38366.0,29.8875,29.9358,29.8875,29.9277,38366.0
2018-07-19 11:25:00,37.21,37.22,37.13,37.13,22112.0,29.9277,29.9358,29.8634,29.8634,22112.0
2018-07-19 11:30:00,37.12,37.13,37.05,37.07,34161.0,29.8554,29.8634,29.7991,29.8151,34161.0
2018-07-19 11:35:00,37.07,37.09,37.06,37.09,18819.0,29.8151,29.8312,29.8071,29.8312,18819.0
2018-07-19 11:40:00,37.08,37.08,37.06,37.07,10929.0,29.8232,29.8232,29.8071,29.8151,10929.0
2018-07-19 11:45:00,37.06,37.08,37.03,37.07,33254.0,29.8071,29.8232,29.783,29.8151,33254.0
2018-07-19 11:50:00,37.07,37.07,37.05,37.05,23201.0,29.8151,29.8151,29.7991,29.7991,23201.0
2018-07-19 11:55:00,37.05,37.07,37.03,37.07,29887.0,29.7991,29.8151,29.783,29.8151,29887.0
2018-07-19 12:00:00,37.05,37.12,37.05,37.12,29110.0,29.7991,29.8554,29.7991,29.8554,29110.0
2018-07-19 12:05:00,37.11,37.12,37.08,37.09,18081.0,29.8473,29.8554,29.8232,29.8312,18081.0
2018-07-19 12:10:00,37.1,37.1,37.05,37.05,12635.0,29.8393,29.8393,29.7991,29.7991,12635.0
2018-07-19 12:15:00,37.06,37.07,37.04,37.05,21490.0,29.8071,29.8151,29.791,29.7991,21490.0
2018-07-19 12:20:00,37.05,37.08,37.02,37.02,28444.0,29.7991,29.8232,29.7749,29.7749,28444.0
2018-07-19 12:25:00,37.02,37.11,37.02,37.08,37330.0,29.7749,29.8473,29.7749,29.8232,37330.0
2018-07-19 12:30:00,37.09,37.11,37.05,37.09,23338.0,29.8312,29.8473,29.7991,29.8312,23338.0
2018-07-19 12:35:00,37.09,37.09,37.05,37.07,13533.0,29.8312,29.8312,29.7991,29.8151,13533.0
2018-07-19 12:40:00,37.07,37.07,37.03,37.04,12552.0,29.8151,29.8151,29.783,29.791,12552.0
2018-07-19 12:45:00,37.04,37.05,37.02,37.04,7436.0,29.791,29.7991,29.7749,29.791,7436.0
2018-07-19 12:50:00,37.04,37.04,37.0,37.0,13470.0,29.791,29.791,29.7588,29.7588,13470.0
2018-07-19 12:55:00,36.99,37.0,36.98,36.98,8036.0,29.7508,29.7588,29.7428,29.7428,8036.0
2018-07-19 13:00:00,36.98,37.13,36.96,37.1,83617.0,29.7428,29.8634,29.7267,29.8393,83617.0
2018-07-19 13:05:00,37.09,37.4,37.09,37.37,144117.0,29.8312,30.0806,29.8312,30.0564,144117.0
2018-07-19 13:10:00,37.36,37.46,37.34,37.46,62299.0,30.0484,30.1288,30.0323,30.1288,62299.0
2018-07-19 13:15:00,37.45,37.49,37.39,37.46,70305.0,30.1208,30.1529,30.0725,30.1288,70305.0
2018-07-19 13:20:00,37.46,37.48,37.41,37.42,29141.0,30.1288,30.1449,30.0886,30.0966,29141.0
2018-07-19 13:25:00,37.42,37.42,37.36,37.38,20107.0,30.0966,30.0966,30.0484,30.0645,20107.0
2018-07-19 13:30:00,37.39,37.46,37.37,37.46,25798.0,30.0725,30.1288,30.0564,30.1288,25798.0
2018-07-19 13:35:00,37.47,37.5,37.46,37.48,69440.0,30.1369,30.161,30.1288,30.1449,69440.0
2018-07-19 13:40:00,37.48,37.48,37.41,37.41,22397.0,30.1449,30.1449,30.0886,30.0886,22397.0
2018-07-19 13:45:00,37.41,37.46,37.37,37.37,27072.0,30.0886,30.1288,30.0564,30.0564,27072.0
2018-07-19 13:50:00,37.37,37.39,37.26,37.31,50728.0,30.0564,30.0725,29.968,30.0082,50728.0
2018-07-19 13:55:00,37.3,37.31,37.27,37.31,22384.0,30.0001,30.0082,29.976,30.0082,22384.0
2018-07-19 14:00:00,37.31,37.33,37.27,37.27,18852.0,30.0082,30.0243,29.976,29.976,18852.0
2018-07-19 14:05:00,37.28,37.28,37.2,37.23,38207.0,29.984,29.984,29.9197,29.9438,38207.0
2018-07-19 14:10:00,37.22,37.23,37.14,37.15,41336.0,29.9358,29.9438,29.8714,29.8795,41336.0
2018-07-19 14:15:00,37.15,37.16,37.11,37.12,33729.0,29.8795,29.8875,29.8473,29.8554,33729.0
2018-07-19 14:20:00,37.12,37.15,37.09,37.13,31053.0,29.8554,29.8795,29.8312,29.8634,31053.0
2018-07-19 14:25:00,37.14,37.14,37.06,37.07,28051.0,29.8714,29.8714,29.8071,29.8151,28051.0
2018-07-19 14:30:00,37.07,37.13,37.07,37.13,32312.0,29.8151,29.8634,29.8151,29.8634,32312.0
2018-07-19 14:35:00,37.12,37.12,37.06,37.09,24824.0,29.8554,29.8554,29.8071,29.8312,24824.0
2018-07-19 14:40:00,37.09,37.11,37.08,37.09,9064.0,29.8312,29.8473,29.8232,29.8312,9064.0
2018-07-19 14:45:00,37.09,37.13,37.09,37.13,17629.0,29.8312,29.8634,29.8312,29.8634,17629.0
2018-07-19 14:50:00,37.13,37.15,37.12,37.14,12806.0,29.8634,29.8795,29.8554,29.8714,12806.0
2018-07-19 14:55:00,37.14,37.14,37.09,37.09,16907.0,29.8714,29.8714,29.8312,29.8312,16907.0
2018-07-19 15:00:00,37.09,37.11,37.06,37.08,28056.0,29.8312,29.8473,29.8071,29.8232,28056.0
2018-07-19 15:05:00,37.08,37.08,37.05,37.05,11478.0,29.8232,29.8232,29.7991,29.7991,11478.0
2018-07-19 15:10:00,37.05,37.07,37.02,37.06,18314.0,29.7991,29.8151,29.7749,29.8071,18314.0
2018-07-19 15:15:00,37.05,37.08,37.04,37.08,23167.0,29.7991,29.8232,29.791,29.8232,23167.0
2018-07-19 15:20:00,37.07,37.09,37.02,37.02,37644.0,29.8151,29.8312,29.7749,29.7749,37644.0
2018-07-19 15:25:00,37.02,37.08,37.02,37.08,21218.0,29.7749,29.8232,29.7749,29.8232,21218.0
2018-07-19 15:30:00,37.08,37.08,37.03,37.04,37297.0,29.8232,29.8232,29.783,29.791,37297.0
2018-07-19 15:35:00,37.04,37.05,37.01,37.01,39899.0,29.791,29.7991,29.7669,29.7669,39899.0
2018-07-19 15:40:00,37.01,37.02,37.0,37.02,45171.0,29.7669,29.7749,29.7588,29.7749,45171.0
2018-07-19 15:45:00,37.02,37.04,36.98,36.98,79149.0,29.7749,29.791,29.7428,29.7428,79149.0
2018-07-19 15:50:00,36.99,37.04,36.98,37.02,75245.0,29.7508,29.791,29.7428,29.7749,75245.0
2018-07-19 15:55:00,37.02,37.04,36.96,37.0,332451.0,29.7749,29.791,29.7267,29.7588,332451.0
2018-07-20 09:30:00,37.22,37.37,37.13,37.32,200307.0,29.9358,30.0564,29.8634,30.0162,200307.0
2018-07-20 09:35:00,37.32,37.35,37.24,37.31,62461.0,30.0162,30.0403,29.9519,30.0082,62461.0
2018-07-20 09:40:00,37.32,37.37,37.22,37.28,47826.0,30.0162,30.0564,29.9358,29.984,47826.0
2018-07-20 09:45:00,37.28,37.3,37.14,37.14,52752.0,29.984,30.0001,29.8714,29.8714,52752.0
2018-07-20 09:50:00,37.14,37.23,37.14,37.22,28372.0,29.8714,29.9438,29.8714,29.9358,28372.0
2018-07-20 09:55:00,37.22,37.28,37.21,37.26,27745.0,29.9358,29.984,29.9277,29.968,27745.0
2018-07-20 10:00:00,37.27,37.29,37.19,37.2,32828.0,29.976,29.9921,29.9117,29.9197,32828.0
2018-07-20 10:05:00,37.19,37.21,37.14,37.21,39534.0,29.9117,29.9277,29.8714,29.9277,39534.0
2018-07-20 10:10:00,37.2,37.24,37.15,37.15,30335.0,29.9197,29.9519,29.8795,29.8795,30335.0
2018-07-20 10:15:00,37.15,37.18,37.11,37.17,36381.0,29.8795,29.9036,29.8473,29.8956,36381.0
2018-07-20 10:20:00,37.17,37.2,37.15,37.16,46339.0,29.8956,29.9197,29.8795,29.8875,46339.0
2018-07-20 10:25:00,37.16,37.17,37.12,37.13,28212.0,29.8875,29.8956,29.8554,29.8634,28212.0
2018-07-20 10:30:00,37.12,37.17,37.11,37.14,29793.0,29.8554,29.8956,29.8473,29.8714,29793.0
2018-07-20 10:35:00,37.14,37.14,37.08,37.09,27654.0,29.8714,29.8714,29.8232,29.8312,27654.0
2018-07-20 10:40:00,37.1,37.13,37.04,37.08,31444.0,29.8393,29.8634,29.791,29.8232,31444.0
2018-07-20 10:45:00,37.07,37.1,37.03,37.07,42191.0,29.8151,29.8393,29.783,29.8151,42191.0
2018-07-20 10:50:00,37.08,37.09,37.0,37.01,31556.0,29.8232,29.8312,29.7588,29.7669,31556.0
2018-07-20 10:55:00,37.01,37.01,36.95,36.98,25964.0,29.7669,29.7669,29.7186,29.7428,25964.0
2018-07-20 11:00:00,36.98,37.03,36.97,36.98,26952.0,29.7428,29.783,29.7347,29.7428,26952.0
2018-07-20 11:05:00,36.97,36.98,36.92,36.97,25112.0,29.7347,29.7428,29.6945,29.7347,25112.0
2018-07-20 11:10:00,36.97,36.98,36.9,36.91,28413.0,29.7347,29.7428,29.6784,29.6865,28413.0
2018-07-20 11:15:00,36.9,36.96,36.9,36.93,27187.0,29.6784,29.7267,29.6784,29.7025,27187.0
2018-07-20 11:20:00,36.93,36.95,36.91,36.91,24622.0,29.7025,29.7186,29.6865,29.6865,24622.0
2018-07-20 11:25:00,36.91,36.91,36.87,36.89,25787.0,29.6865,29.6865,29.6543,29.6704,25787.0
2018-07-20 11:30:00,36.88,36.92,36.85,36.89,35030.0,29.6623,29.6945,29.6382,29.6704,35030.0
2018-07-20 11:35:00,36.89,36.92,36.87,36.89,37295.0,29.6704,29.6945,29.6543,29.6704,37295.0
2018-07-20 11:40:00,36.9,36.92,36.9,36.91,14583.0,29.6784,29.6945,29.6784,29.6865,14583.0
2018-07-20 11:45:00,36.9,36.92,36.89,36.91,13038.0,29.6784,29.6945,29.6704,29.6865,13038.0
2018-07-20 11:50:00,36.92,36.99,36.91,36.99,23011.0,29.6945,29.7508,29.6865,29.7508,23011.0
2018-07-20 11:55:00,36.99,36.99,36.95,36.96,20122.0,29.7508,29.7508,29.7186,29.7267,20122.0
2018-07-20 12:00:00,36.96,36.99,36.95,36.98,29747.0,29.7267,29.7508,29.7186,29.7428,29747.0
2018-07-20 12:05:00,36.98,36.99,36.97,36.98,8359.0,29.7428,29.7508,29.7347,29.7428,8359.0
2018-07-20 12:10:00,36.99,37.03,36.99,37.0,15235.0,29.7508,29.783,29.7508,29.7588,15235.0
2018-07-20 12:15:00,37.0,37.07,37.0,37.06,15585.0,29.7588,29.8151,29.7588,29.8071,15585.0
2018-07-20 12:20:00,37.06,37.08,37.02,37.03,47258.0,29.8071,29.8232,29.7749,29.783,47258.0
2018-07-20 12:25:00,37.04,37.05,37.03,37.05,6274.0,29.791,29.7991,29.783,29.7991,6274.0
2018-07-20 12:30:00,37.04,37.05,37.02,37.02,7626.0,29.791,29.7991,29.7749,29.7749,7626.0
2018-07-20 12:35:00,37.02,37.04,37.0,37.04,21173.0,29.7749,29.791,29.7588,29.791,21173.0
2018-07-20 12:40:00,37.05,37.06,37.02,37.05,13491.0,29.7991,29.8071,29.7749,29.7991,13491.0
2018-07-20 12:45:00,37.05,37.08,37.05,37.07,21910.0,29.7991,29.8232,29.7991,29.8151,21910.0
2018-07-20 12:50:00,37.06,37.07,37.05,37.05,9344.0,29.8071,29.8151,29.7991,29.7991,9344.0
2018-07-20 12:55:00,37.05,37.05,37.03,37.03,16138.0,29.7991,29.7991,29.783,29.783,16138.0
2018-07-20 13:00:00,37.04,37.06,37.04,37.04,5791.0,29.791,29.8071,29.791,29.791,5791.0
2018-07-20 13:05:00,37.03,37.05,37.03,37.04,7746.0,29.783,29.7991,29.783,29.791,7746.0
2018-07-20 13:10:00,37.05,37.09,37.04,37.07,12063.0,29.7991,29.8312,29.791,29.8151,12063.0
2018-07-20 13:15:00,37.08,37.14,37.07,37.13,15430.0,29.8232,29.8714,29.8151,29.8634,15430.0
2018-07-20 13:20:00,37.12,37.17,37.12,37.14,36025.0,29.8554,29.8956,29.8554,29.8714,36025.0
2018-07-20 13:25:00,37.14,37.16,37.13,37.14,16314.0,29.8714,29.8875,29.8634,29.8714,16314.0
2018-07-20 13:30:00,37.14,37.14,37.12,37.13,9534.0,29.8714,29.8714,29.8554,29.8634,9534.0
2018-07-20 13:35:00,37.13,37.13,37.09,37.09,20929.0,29.8634,29.8634,29.8312,29.8312,20929.0
2018-07-20 13:40:00,37.09,37.1,37.06,37.06,16284.0,29.8312,29.8393,29.8071,29.8071,16284.0
2018-07-20 13:45:00,37.06,37.07,37.05,37.05,17932.0,29.8071,29.8151,29.7991,29.7991,17932.0
2018-07-20 13:50:00,37.05,37.05,37.02,37.02,13166.0,29.7991,29.7991,29.7749,29.7749,13166.0
2018-07-20 13:55:00,37.02,37.04,37.01,37.01,13170.0,29.7749,29.791,29.7669,29.7669,13170.0
2018-07-20 14:00:00,37.01,37.04,37.01,37.02,16909.0,29.7669,29.791,29.7669,29.7749,16909.0
2018-07-20 14:05:00,37.03,37.06,37.02,37.05,24390.0,29.783,29.8071,29.7749,29.7991,24390.0
2018-07-20 14:10:00,37.05,37.05,37.01,37.01,20408.0,29.7991,29.7991,29.7669,29.7669,20408.0
2018-07-20 14:15:00,37.01,37.06,37.0,37.05,28542.0,29.7669,29.8071,29.7588,29.7991,28542.0
2018-07-20 14:20:00,37.05,37.08,37.04,37.08,12138.0,29.7991,29.8232,29.791,29.8232,12138.0
2018-07-20 14:25:00,37.08,37.09,37.04,37.06,22339.0,29.8232,29.8312,29.791,29.8071,22339.0
2018-07-20 14:30:00,37.05,37.06,36.98,36.99,27748.0,29.7991,29.8071,29.7428,29.7508,27748.0
2018-07-20 14:35:00,36.98,36.99,36.96,36.98,21719.0,29.7428,29.7508,29.7267,29.7428,21719.0
2018-07-20 14:40:00,36.97,36.98,36.95,36.96,22449.0,29.7347,29.7428,29.7186,29.7267,22449.0
2018-07-20 14:45:00,36.97,36.98,36.93,36.97,30476.0,29.7347,29.7428,29.7025,29.7347,30476.0
2018-07-20 14:50:00,36.96,36.98,36.94,36.97,26076.0,29.7267,29.7428,29.7106,29.7347,26076.0
2018-07-20 14:55:00,36.96,36.96,36.92,36.96,27946.0,29.7267,29.7267,29.6945,29.7267,27946.0
2018-07-20 15:00:00,36.95,36.96,36.92,36.92,13184.0,29.7186,29.7267,29.6945,29.6945,13184.0
2018-07-20 15:05:00,36.92,36.93,36.89,36.93,21761.0,29.6945,29.7025,29.6704,29.7025,21761.0
2018-07-20 15:10:00,36.92,36.94,36.92,36.94,31458.0,29.6945,29.7106,29.6945,29.7106,31458.0
2018-07-20 15:15:00,36.94,36.95,36.91,36.95,25884.0,29.7106,29.7186,29.6865,29.7186,25884.0
2018-07-20 15:20:00,36.95,36.99,36.94,36.95,52819.0,29.7186,29.7508,29.7106,29.7186,52819.0
2018-07-20 15:25:00,36.95,36.96,36.91,36.91,19058.0,29.7186,29.7267,29.6865,29.6865,19058.0
2018-07-20 15:30:00,36.92,36.96,36.92,36.95,53106.0,29.6945,29.7267,29.6945,29.7186,53106.0
2018-07-20 15:35:00,36.95,36.97,36.94,36.95,37007.0,29.7186,29.7347,29.7106,29.7186,37007.0
2018-07-20 15:40:00,36.95,36.98,36.94,36.98,47320.0,29.7186,29.7428,29.7106,29.7428,47320.0
2018-07-20 15:45:00,36.98,37.0,36.95,36.95,99827.0,29.7428,29.7588,29.7186,29.7186,99827.0
2018-07-20 15:50:00,36.95,36.96,36.87,36.89,127500.0,29.7186,29.7267,29.6543,29.6704,127500.0
2018-07-20 15:55:00,36.89,37.07,36.88,37.03,520230.0,29.6704,29.8151,29.6623,29.783,520230.0
2018-07-23 09:30:00,36.95,37.24,36.83,37.24,168894.0,29.7186,29.9519,29.6221,29.9519,168894.0
2018-07-23 09:35:00,37.24,37.36,37.24,37.33,153691.0,29.9519,30.0484,29.9519,30.0243,153691.0
2018-07-23 09:40:00,37.33,37.37,37.25,37.32,85539.0,30.0243,30.0564,29.9599,30.0162,85539.0
2018-07-23 09:45:00,37.31,37.34,37.19,37.2,92230.0,30.0082,30.0323,29.9117,29.9197,92230.0
2018-07-23 09:50:00,37.2,37.26,37.14,37.25,77019.0,29.9197,29.968,29.8714,29.9599,77019.0
2018-07-23 09:55:00,37.25,37.28,37.16,37.22,51212.0,29.9599,29.984,29.8875,29.9358,51212.0
2018-07-23 10:00:00,37.22,37.23,37.13,37.15,40118.0,29.9358,29.9438,29.8634,29.8795,40118.0
2018-07-23 10:05:00,37.16,37.21,37.1,37.1,59780.0,29.8875,29.9277,29.8393,29.8393,59780.0
2018-07-23 10:10:00,37.09,37.09,36.95,36.98,33641.0,29.8312,29.8312,29.7186,29.7428,33641.0
2018-07-23 10:15:00,36.97,36.98,36.87,36.87,28588.0,29.7347,29.7428,29.6543,29.6543,28588.0
2018-07-23 10:20:00,36.87,36.95,36.84,36.92,49909.0,29.6543,29.7186,29.6302,29.6945,49909.0
2018-07-23 10:25:00,36.91,36.92,36.87,36.88,32950.0,29.6865,29.6945,29.6543,29.6623,32950.0
2018-07-23 10:30:00,36.87,36.93,36.86,36.89,62635.0,29.6543,29.7025,29.6462,29.6704,62635.0
2018-07-23 10:35:00,36.89,36.9,36.82,36.87,48446.0,29.6704,29.6784,29.6141,29.6543,48446.0
2018-07-23 10:40:00,36.87,36.9,36.81,36.81,44538.0,29.6543,29.6784,29.606,29.606,44538.0
2018-07-23 10:45:00,36.8,36.81,36.76,36.8,44148.0,29.598,29.606,29.5658,29.598,44148.0
2018-07-23 10:50:00,36.8,36.82,36.74,36.76,36451.0,29.598,29.6141,29.5497,29.5658,36451.0
2018-07-23 10:55:00,36.77,36.86,36.72,36.81,49711.0,29.5739,29.6462,29.5336,29.606,49711.0
2018-07-23 11:00:00,36.8,36.81,36.75,36.77,32310.0,29.598,29.606,29.5578,29.5739,32310.0
2018-07-23 11:05:00,36.78,36.8,36.73,36.75,24218.0,29.5819,29.598,29.5417,29.5578,24218.0
2018-07-23 11:10:00,36.75,36.79,36.74,36.78,30331.0,29.5578,29.5899,29.5497,29.5819,30331.0
2018-07-23 11:15:00,36.78,36.78,36.71,36.71,27328.0,29.5819,29.5819,29.5256,29.5256,27328.0
2018-07-23 11:20:00,36.72,36.75,36.67,36.72,52367.0,29.5336,29.5578,29.4934,29.5336,52367.0
2018-07-23 11:25:00,36.72,36.72,36.63,36.64,35597.0,29.5336,29.5336,29.4613,29.4693,35597.0
2018-07-23 11:30:00,36.64,36.67,36.62,36.64,28546.0,29.4693,29.4934,29.4532,29.4693,28546.0
2018-07-23 11:35:00,36.64,36.79,36.63,36.79,58109.0,29.4693,29.5899,29.4613,29.5899,58109.0
2018-07-23 11:40:00,36.79,36.84,36.76,36.82,36506.0,29.5899,29.6302,29.5658,29.6141,36506.0
2018-07-23 11:45:00,36.82,36.85,36.8,36.82,22833.0,29.6141,29.6382,29.598,29.6141,22833.0
2018-07-23 11:50:00,36.82,36.83,36.77,36.82,44901.0,29.6141,29.6221,29.5739,29.6141,44901.0
2018-07-23 11:55:00,36.82,36.87,36.81,36.82,32445.0,29.6141,29.6543,29.606,29.6141,32445.0
2018-07-23 12:00:00,36.82,36.86,36.81,36.83,20578.0,29.6141,29.6462,29.606,29.6221,20578.0
2018-07-23 12:05:00,36.83,36.86,36.81,36.82,31879.0,29.6221,29.6462,29.606,29.6141,31879.0
2018-07-23 12:10:00,36.82,36.84,36.77,36.81,25802.0,29.6141,29.6302,29.5739,29.606,25802.0
2018-07-23 12:15:00,36.81,36.83,36.8,36.82,21993.0,29.606,29.6221,29.598,29.6141,21993.0
2018-07-23 12:20:00,36.81,36.84,36.8,36.83,22099.0,29.606,29.6302,29.598,29.6221,22099.0
2018-07-23 12:25:00,36.82,36.83,36.81,36.81,28023.0,29.6141,29.6221,29.606,29.606,28023.0
2018-07-23 12:30:00,36.82,36.82,36.8,36.81,16451.0,29.6141,29.6141,29.598,29.606,16451.0
2018-07-23 12:35:00,36.81,36.81,36.78,36.81,19117.0,29.606,29.606,29.5819,29.606,19117.0
2018-07-23 12:40:00,36.81,36.84,36.79,36.82,22624.0,29.606,29.6302,29.5899,29.6141,22624.0
2018-07-23 12:45:00,36.83,36.85,36.8,36.82,25153.0,29.6221,29.6382,29.598,29.6141,25153.0
2018-07-23 12:50:00,36.83,36.83,36.78,36.78,22888.0,29.6221,29.6221,29.5819,29.5819,22888.0
2018-07-23 12:55:00,36.78,36.8,36.76,36.8,14794.0,29.5819,29.598,29.5658,29.598,14794.0
2018-07-23 13:00:00,36.8,36.82,36.79,36.79,30688.0,29.598,29.6141,29.5899,29.5899,30688.0
2018-07-23 13:05:00,36.8,36.83,36.77,36.82,36388.0,29.598,29.6221,29.5739,29.6141,36388.0
2018-07-23 13:10:00,36.82,36.85,36.8,36.8,19308.0,29.6141,29.6382,29.598,29.598,19308.0
2018-07-23 13:15:00,36.81,36.84,36.79,36.83,23436.0,29.606,29.6302,29.5899,29.6221,23436.0
2018-07-23 13:20:00,36.83,36.87,36.82,36.85,38609.0,29.6221,29.6543,29.6141,29.6382,38609.0
2018-07-23 13:25:00,36.85,36.86,36.82,36.84,25222.0,29.6382,29.6462,29.6141,29.6302,25222.0
2018-07-23 13:30:00,36.83,36.84,36.79,36.79,18473.0,29.6221,29.6302,29.5899,29.5899,18473.0
2018-07-23 13:35:00,36.79,36.8,36.77,36.77,24166.0,29.5899,29.598,29.5739,29.5739,24166.0
2018-07-23 13:40:00,36.77,36.77,36.75,36.76,21669.0,29.5739,29.5739,29.5578,29.5658,21669.0
2018-07-23 13:45:00,36.76,36.76,36.72,36.72,31793.0,29.5658,29.5658,29.5336,29.5336,31793.0
2018-07-23 13:50:00,36.73,36.73,36.68,36.68,31638.0,29.5417,29.5417,29.5015,29.5015,31638.0
2018-07-23 13:55:00,36.68,36.69,36.66,36.67,32903.0,29.5015,29.5095,29.4854,29.4934,32903.0
2018-07-23 14:00:00,36.67,36.73,36.65,36.72,42358.0,29.4934,29.5417,29.4773,29.5336,42358.0
2018-07-23 14:05:00,36.73,36.73,36.7,36.72,14998.0,29.5417,29.5417,29.5176,29.5336,14998.0
2018-07-23 14:10:00,36.73,36.74,36.69,36.73,36483.0,29.5417,29.5497,29.5095,29.5417,36483.0
2018-07-23 14:15:00,36.74,36.77,36.73,36.75,24425.0,29.5497,29.5739,29.5417,29.5578,24425.0
2018-07-23 14:20:00,36.75,36.81,36.75,36.78,33426.0,29.5578,29.606,29.5578,29.5819,33426.0
2018-07-23 14:25:00,36.78,36.81,36.77,36.79,25703.0,29.5819,29.606,29.5739,29.5899,25703.0
2018-07-23 14:30:00,36.79,36.79,36.77,36.77,11613.0,29.5899,29.5899,29.5739,29.5739,11613.0
2018-07-23 14:35:00,36.78,36.81,36.76,36.77,23507.0,29.5819,29.606,29.5658,29.5739,23507.0
2018-07-23 14:40:00,36.76,36.77,36.75,36.76,24206.0,29.5658,29.5739,29.5578,29.5658,24206.0
2018-07-23 14:45:00,36.77,36.77,36.73,36.74,19931.0,29.5739,29.5739,29.5417,29.5497,19931.0
2018-07-23 14:50:00,36.74,36.75,36.72,36.73,13483.0,29.5497,29.5578,29.5336,29.5417,13483.0
2018-07-23 14:55:00,36.72,36.75,36.71,36.72,22067.0,29.5336,29.5578,29.5256,29.5336,22067.0
2018-07-23 15:00:00,36.73,36.74,36.7,36.72,43931.0,29.5417,29.5497,29.5176,29.5336,43931.0
2018-07-23 15:05:00,36.71,36.72,36.7,36.7,10604.0,29.5256,29.5336,29.5176,29.5176,10604.0
2018-07-23 15:10:00,36.7,36.7,36.64,36.64,30693.0,29.5176,29.5176,29.4693,29.4693,30693.0
2018-07-23 15:15:00,36.65,36.7,36.64,36.7,72789.0,29.4773,29.5176,29.4693,29.5176,72789.0
2018-07-23 15:20:00,36.69,36.73,36.68,36.69,32426.0,29.5095,29.5417,29.5015,29.5095,32426.0
2018-07-23 15:25:00,36.69,36.7,36.65,36.65,30274.0,29.5095,29.5176,29.4773,29.4773,30274.0
2018-07-23 15:30:00,36.65,36.69,36.65,36.66,50363.0,29.4773,29.5095,29.4773,29.4854,50363.0
2018-07-23 15:35:00,36.66,36.66,36.59,36.6,117012.0,29.4854,29.4854,29.4291,29.4371,117012.0
2018-07-23 15:40:00,36.61,36.61,36.56,36.57,130059.0,29.4452,29.4452,29.405,29.413,130059.0
2018-07-23 15:45:00,36.57,36.58,36.52,36.54,161420.0,29.413,29.421,29.3728,29.3889,161420.0
2018-07-23 15:50:00,36.54,36.58,36.53,36.57,135069.0,29.3889,29.421,29.3808,29.413,135069.0
2018-07-23 15:55:00,36.56,36.62,36.55,36.56,389806.0,29.405,29.4532,29.3969,29.405,389806.0
2018-07-24 09:30:00,36.89,36.94,36.7,36.91,158894.0,29.6704,29.7106,29.5176,29.6865,158894.0
2018-07-24 09:35:00,36.9,36.99,36.88,36.96,127984.0,29.6784,29.7508,29.6623,29.7267,127984.0
2018-07-24 09:40:00,36.97,37.1,36.96,37.09,76877.0,29.7347,29.8393,29.7267,29.8312,76877.0
2018-07-24 09:45:00,37.1,37.14,36.95,37.0,108904.0,29.8393,29.8714,29.7186,29.7588,108904.0
2018-07-24 09:50:00,37.0,37.21,36.99,37.17,135685.0,29.7588,29.9277,29.7508,29.8956,135685.0
2018-07-24 09:55:00,37.17,37.24,37.17,37.19,54892.0,29.8956,29.9519,29.8956,29.9117,54892.0
2018-07-24 10:00:00,37.2,37.27,37.18,37.19,70850.0,29.9197,29.976,29.9036,29.9117,70850.0
2018-07-24 10:05:00,37.19,37.25,37.17,37.17,39368.0,29.9117,29.9599,29.8956,29.8956,39368.0
2018-07-24 10:10:00,37.18,37.24,37.15,37.23,45274.0,29.9036,29.9519,29.8795,29.9438,45274.0
2018-07-24 10:15:00,37.23,37.23,37.14,37.16,42009.0,29.9438,29.9438,29.8714,29.8875,42009.0
2018-07-24 10:20:00,37.16,37.22,37.13,37.19,38396.0,29.8875,29.9358,29.8634,29.9117,38396.0
2018-07-24 10:25:00,37.18,37.22,37.15,37.22,27329.0,29.9036,29.9358,29.8795,29.9358,27329.0
2018-07-24 10:30:00,37.22,37.22,37.18,37.2,84215.0,29.9358,29.9358,29.9036,29.9197,84215.0
2018-07-24 10:35:00,37.2,37.21,37.14,37.18,57872.0,29.9197,29.9277,29.8714,29.9036,57872.0
2018-07-24 10:40:00,37.18,37.21,37.17,37.18,30377.0,29.9036,29.9277,29.8956,29.9036,30377.0
2018-07-24 10:45:00,37.18,37.21,37.17,37.18,32516.0,29.9036,29.9277,29.8956,29.9036,32516.0
2018-07-24 10:50:00,37.17,37.3,37.17,37.22,248752.0,29.8956,30.0001,29.8956,29.9358,248752.0
2018-07-24 10:55:00,37.23,37.24,37.17,37.23,55649.0,29.9438,29.9519,29.8956,29.9438,55649.0
2018-07-24 11:00:00,37.23,37.25,37.2,37.21,22023.0,29.9438,29.9599,29.9197,29.9277,22023.0
2018-07-24 11:05:00,37.21,37.21,37.1,37.12,150931.0,29.9277,29.9277,29.8393,29.8554,150931.0
2018-07-24 11:10:00,37.12,37.16,37.08,37.13,41837.0,29.8554,29.8875,29.8232,29.8634,41837.0
2018-07-24 11:15:00,37.12,37.12,37.03,37.04,32096.0,29.8554,29.8554,29.783,29.791,32096.0
2018-07-24 11:20:00,37.04,37.06,37.01,37.02,23835.0,29.791,29.8071,29.7669,29.7749,23835.0
2018-07-24 11:25:00,37.01,37.02,36.98,36.98,19262.0,29.7669,29.7749,29.7428,29.7428,19262.0
2018-07-24 11:30:00,36.98,37.0,36.97,37.0,31678.0,29.7428,29.7588,29.7347,29.7588,31678.0
2018-07-24 11:35:00,37.01,37.01,36.97,36.98,15980.0,29.7669,29.7669,29.7347,29.7428,15980.0
2018-07-24 11:40:00,36.98,36.98,36.9,36.91,21888.0,29.7428,29.7428,29.6784,29.6865,21888.0
2018-07-24 11:45:00,36.91,36.92,36.9,36.91,17390.0,29.6865,29.6945,29.6784,29.6865,17390.0
2018-07-24 11:50:00,36.91,36.96,36.91,36.95,21492.0,29.6865,29.7267,29.6865,29.7186,21492.0
2018-07-24 11:55:00,36.94,36.95,36.93,36.94,19391.0,29.7106,29.7186,29.7025,29.7106,19391.0
2018-07-24 12:00:00,36.93,36.98,36.9,36.98,26612.0,29.7025,29.7428,29.6784,29.7428,26612.0
2018-07-24 12:05:00,36.98,36.99,36.93,36.94,32261.0,29.7428,29.7508,29.7025,29.7106,32261.0
2018-07-24 12:10:00,36.94,36.97,36.93,36.95,10214.0,29.7106,29.7347,29.7025,29.7186,10214.0
2018-07-24 12:15:00,36.95,36.97,36.95,36.96,12035.0,29.7186,29.7347,29.7186,29.7267,12035.0
2018-07-24 12:20:00,36.96,36.97,36.94,36.95,17106.0,29.7267,29.7347,29.7106,29.7186,17106.0
2018-07-24 12:25:00,36.94,36.95,36.9,36.93,25820.0,29.7106,29.7186,29.6784,29.7025,25820.0
2018-07-24 12:30:00,36.93,36.95,36.91,36.94,18732.0,29.7025,29.7186,29.6865,29.7106,18732.0
2018-07-24 12:35:00,36.94,37.01,36.93,37.0,18616.0,29.7106,29.7669,29.7025,29.7588,18616.0
2018-07-24 12:40:00,37.0,37.0,36.95,36.96,20194.0,29.7588,29.7588,29.7186,29.7267,20194.0
2018-07-24 12:45:00,36.96,36.98,36.94,36.95,14111.0,29.7267,29.7428,29.7106,29.7186,14111.0
2018-07-24 12:50:00,36.96,36.97,36.93,36.95,13142.0,29.7267,29.7347,29.7025,29.7186,13142.0
2018-07-24 12:55:00,36.95,36.98,36.94,36.95,23215.0,29.7186,29.7428,29.7106,29.7186,23215.0
2018-07-24 13:00:00,36.96,36.97,36.93,36.97,13429.0,29.7267,29.7347,29.7025,29.7347,13429.0
2018-07-24 13:05:00,36.97,36.98,36.95,36.95,20923.0,29.7347,29.7428,29.7186,29.7186,20923.0
2018-07-24 13:10:00,36.96,36.96,36.92,36.93,10154.0,29.7267,29.7267,29.6945,29.7025,10154.0
2018-07-24 13:15:00,36.94,36.94,36.87,36.9,19810.0,29.7106,29.7106,29.6543,29.6784,19810.0
2018-07-24 13:20:00,36.9,36.94,36.88,36.94,16448.0,29.6784,29.7106,29.6623,29.7106,16448.0
2018-07-24 13:25:00,36.94,36.95,36.92,36.94,15535.0,29.7106,29.7186,29.6945,29.7106,15535.0
2018-07-24 13:30:00,36.95,36.96,36.9,36.91,21350.0,29.7186,29.7267,29.6784,29.6865,21350.0
2018-07-24 13:35:00,36.91,36.93,36.9,36.93,6325.0,29.6865,29.7025,29.6784,29.7025,6325.0
2018-07-24 13:40:00,36.93,37.03,36.91,37.03,32923.0,29.7025,29.783,29.6865,29.783,32923.0
2018-07-24 13:45:00,37.03,37.1,37.01,37.08,44857.0,29.783,29.8393,29.7669,29.8232,44857.0
2018-07-24 13:50:00,37.07,37.08,37.02,37.04,12692.0,29.8151,29.8232,29.7749,29.791,12692.0
2018-07-24 13:55:00,37.03,37.04,36.99,36.99,10117.0,29.783,29.791,29.7508,29.7508,10117.0
2018-07-24 14:00:00,37.0,37.0,36.96,36.96,16332.0,29.7588,29.7588,29.7267,29.7267,16332.0
2018-07-24 14:05:00,36.95,36.97,36.95,36.95,11017.0,29.7186,29.7347,29.7186,29.7186,11017.0
2018-07-24 14:10:00,36.95,36.96,36.91,36.92,12773.0,29.7186,29.7267,29.6865,29.6945,12773.0
2018-07-24 14:15:00,36.91,36.93,36.91,36.92,28689.0,29.6865,29.7025,29.6865,29.6945,28689.0
2018-07-24 14:20:00,36.92,36.94,36.89,36.94,20552.0,29.6945,29.7106,29.6704,29.7106,20552.0
2018-07-24 14:25:00,36.94,37.0,36.93,37.0,24253.0,29.7106,29.7588,29.7025,29.7588,24253.0
2018-07-24 14:30:00,36.99,37.0,36.93,36.94,16637.0,29.7508,29.7588,29.7025,29.7106,16637.0
2018-07-24 14:35:00,36.93,36.93,36.91,36.92,9792.0,29.7025,29.7025,29.6865,29.6945,9792.0
2018-07-24 14:40:00,36.93,36.98,36.92,36.97,25489.0,29.7025,29.7428,29.6945,29.7347,25489.0
2018-07-24 14:45:00,36.97,36.98,36.95,36.95,12184.0,29.7347,29.7428,29.7186,29.7186,12184.0
2018-07-24 14:50:00,36.95,36.97,36.92,36.97,21192.0,29.7186,29.7347,29.6945,29.7347,21192.0
2018-07-24 14:55:00,36.98,36.99,36.96,36.98,12268.0,29.7428,29.7508,29.7267,29.7428,12268.0
2018-07-24 15:00:00,36.97,36.98,36.96,36.96,14980.0,29.7347,29.7428,29.7267,29.7267,14980.0
2018-07-24 15:05:00,36.97,37.01,36.95,37.0,32822.0,29.7347,29.7669,29.7186,29.7588,32822.0
2018-07-24 15:10:00,37.0,37.0,36.97,37.0,19705.0,29.7588,29.7588,29.7347,29.7588,19705.0
2018-07-24 15:15:00,37.0,37.08,36.99,37.07,56525.0,29.7588,29.8232,29.7508,29.8151,56525.0
2018-07-24 15:20:00,37.07,37.07,37.02,37.02,17187.0,29.8151,29.8151,29.7749,29.7749,17187.0
2018-07-24 15:25:00,37.03,37.05,37.01,37.01,26622.0,29.783,29.7991,29.7669,29.7669,26622.0
2018-07-24 15:30:00,37.01,37.07,37.01,37.02,40429.0,29.7669,29.8151,29.7669,29.7749,40429.0
2018-07-24 15:35:00,37.02,37.06,37.0,37.04,33171.0,29.7749,29.8071,29.7588,29.791,33171.0
2018-07-24 15:40:00,37.04,37.06,37.01,37.02,29935.0,29.791,29.8071,29.7669,29.7749,29935.0
2018-07-24 15:45:00,37.02,37.03,36.98,37.03,62483.0,29.7749,29.783,29.7428,29.783,62483.0
2018-07-24 15:50:00,37.03,37.09,37.01,37.05,118562.0,29.783,29.8312,29.7669,29.7991,118562.0
2018-07-24 15:55:00,37.05,37.17,37.04,37.16,681632.0,29.7991,29.8956,29.791,29.8875,681632.0
2018-07-25 09:30:00,37.35,37.35,37.16,37.31,116369.0,30.0403,30.0403,29.8875,30.0082,116369.0
2018-07-25 09:35:00,37.32,37.46,37.32,37.38,303086.0,30.0162,30.1288,30.0162,30.0645,303086.0
2018-07-25 09:40:00,37.36,37.36,37.24,37.27,52482.0,30.0484,30.0484,29.9519,29.976,52482.0
2018-07-25 09:45:00,37.26,37.26,37.01,37.01,54530.0,29.968,29.968,29.7669,29.7669,54530.0
2018-07-25 09:50:00,37.01,37.05,36.95,37.05,46988.0,29.7669,29.7991,29.7186,29.7991,46988.0
2018-07-25 09:55:00,37.04,37.13,37.04,37.12,60769.0,29.791,29.8634,29.791,29.8554,60769.0
2018-07-25 10:00:00,37.11,37.14,37.02,37.07,41052.0,29.8473,29.8714,29.7749,29.8151,41052.0
2018-07-25 10:05:00,37.07,37.13,37.03,37.07,52280.0,29.8151,29.8634,29.783,29.8151,52280.0
2018-07-25 10:10:00,37.06,37.1,37.02,37.08,33030.0,29.8071,29.8393,29.7749,29.8232,33030.0
2018-07-25 10:15:00,37.08,37.08,37.03,37.07,32089.0,29.8232,29.8232,29.783,29.8151,32089.0
2018-07-25 10:20:00,37.07,37.08,37.04,37.05,25863.0,29.8151,29.8232,29.791,29.7991,25863.0
2018-07-25 10:25:00,37.04,37.07,37.0,37.0,60058.0,29.791,29.8151,29.7588,29.7588,60058.0
2018-07-25 10:30:00,37.01,37.15,36.98,37.15,50365.0,29.7669,29.8795,29.7428,29.8795,50365.0
2018-07-25 10:35:00,37.16,37.21,37.14,37.17,39324.0,29.8875,29.9277,29.8714,29.8956,39324.0
2018-07-25 10:40:00,37.16,37.21,37.11,37.14,62068.0,29.8875,29.9277,29.8473,29.8714,62068.0
2018-07-25 10:45:00,37.14,37.16,37.1,37.11,40402.0,29.8714,29.8875,29.8393,29.8473,40402.0
2018-07-25 10:50:00,37.11,37.11,37.02,37.02,20876.0,29.8473,29.8473,29.7749,29.7749,20876.0
2018-07-25 10:55:00,37.01,37.03,36.99,37.01,32644.0,29.7669,29.783,29.7508,29.7669,32644.0
2018-07-25 11:00:00,37.01,37.03,37.0,37.02,20717.0,29.7669,29.783,29.7588,29.7749,20717.0
2018-07-25 11:05:00,37.03,37.04,36.97,36.99,28019.0,29.783,29.791,29.7347,29.7508,28019.0
2018-07-25 11:10:00,36.98,37.07,36.98,37.02,27246.0,29.7428,29.8151,29.7428,29.7749,27246.0
2018-07-25 11:15:00,37.02,37.02,36.96,37.02,32960.0,29.7749,29.7749,29.7267,29.7749,32960.0
2018-07-25 11:20:00,37.02,37.04,37.0,37.03,17699.0,29.7749,29.791,29.7588,29.783,17699.0
2018-07-25 11:25:00,37.02,37.09,37.02,37.09,26459.0,29.7749,29.8312,29.7749,29.8312,26459.0
2018-07-25 11:30:00,37.09,37.09,37.05,37.06,24672.0,29.8312,29.8312,29.7991,29.8071,24672.0
2018-07-25 11:35:00,37.06,37.07,37.05,37.05,13926.0,29.8071,29.8151,29.7991,29.7991,13926.0
2018-07-25 11:40:00,37.05,37.15,37.05,37.15,23153.0,29.7991,29.8795,29.7991,29.8795,23153.0
2018-07-25 11:45:00,37.14,37.15,37.1,37.11,19076.0,29.8714,29.8795,29.8393,29.8473,19076.0
2018-07-25 11:50:00,37.11,37.12,37.08,37.09,28019.0,29.8473,29.8554,29.8232,29.8312,28019.0
2018-07-25 11:55:00,37.09,37.13,37.08,37.11,15433.0,29.8312,29.8634,29.8232,29.8473,15433.0
2018-07-25 12:00:00,37.12,37.12,37.08,37.08,13499.0,29.8554,29.8554,29.8232,29.8232,13499.0
2018-07-25 12:05:00,37.08,37.08,37.03,37.04,23671.0,29.8232,29.8232,29.783,29.791,23671.0
2018-07-25 12:10:00,37.04,37.06,37.02,37.05,17392.0,29.791,29.8071,29.7749,29.7991,17392.0
2018-07-25 12:15:00,37.05,37.08,37.05,37.08,6220.0,29.7991,29.8232,29.7991,29.8232,6220.0
2018-07-25 12:20:00,37.07,37.12,37.07,37.11,20422.0,29.8151,29.8554,29.8151,29.8473,20422.0
2018-07-25 12:25:00,37.1,37.14,37.09,37.14,12307.0,29.8393,29.8714,29.8312,29.8714,12307.0
2018-07-25 12:30:00,37.14,37.16,37.13,37.13,16332.0,29.8714,29.8875,29.8634,29.8634,16332.0
2018-07-25 12:35:00,37.13,37.2,37.13,37.19,21623.0,29.8634,29.9197,29.8634,29.9117,21623.0
2018-07-25 12:40:00,37.19,37.23,37.17,37.23,29771.0,29.9117,29.9438,29.8956,29.9438,29771.0
2018-07-25 12:45:00,37.22,37.23,37.21,37.23,23749.0,29.9358,29.9438,29.9277,29.9438,23749.0
2018-07-25 12:50:00,37.23,37.23,37.2,37.2,19413.0,29.9438,29.9438,29.9197,29.9197,19413.0
2018-07-25 12:55:00,37.21,37.27,37.2,37.25,27930.0,29.9277,29.976,29.9197,29.9599,27930.0
2018-07-25 13:00:00,37.26,37.3,37.25,37.3,21292.0,29.968,30.0001,29.9599,30.0001,21292.0
2018-07-25 13:05:00,37.28,37.31,37.28,37.3,19080.0,29.984,30.0082,29.984,30.0001,19080.0
2018-07-25 13:10:00,37.3,37.32,37.3,37.3,12938.0,30.0001,30.0162,30.0001,30.0001,12938.0
2018-07-25 13:15:00,37.31,37.31,37.28,37.29,12220.0,30.0082,30.0082,29.984,29.9921,12220.0
2018-07-25 13:20:00,37.29,37.3,37.28,37.29,12514.0,29.9921,30.0001,29.984,29.9921,12514.0
2018-07-25 13:25:00,37.29,37.31,37.28,37.29,21084.0,29.9921,30.0082,29.984,29.9921,21084.0
2018-07-25 13:30:00,37.28,37.3,37.27,37.3,14171.0,29.984,30.0001,29.976,30.0001,14171.0
2018-07-25 13:35:00,37.3,37.32,37.3,37.3,29732.0,30.0001,30.0162,30.0001,30.0001,29732.0
2018-07-25 13:40:00,37.31,37.39,37.3,37.38,61698.0,30.0082,30.0725,30.0001,30.0645,61698.0
2018-07-25 13:45:00,37.38,37.39,37.33,37.35,58811.0,30.0645,30.0725,30.0243,30.0403,58811.0
2018-07-25 13:50:00,37.36,37.36,37.34,37.36,16939.0,30.0484,30.0484,30.0323,30.0484,16939.0
2018-07-25 13:55:00,37.35,37.36,37.34,37.36,21440.0,30.0403,30.0484,30.0323,30.0484,21440.0
2018-07-25 14:00:00,37.37,37.4,37.36,37.39,35389.0,30.0564,30.0806,30.0484,30.0725,35389.0
2018-07-25 14:05:00,37.39,37.4,37.39,37.39,11256.0,30.0725,30.0806,30.0725,30.0725,11256.0
2018-07-25 14:10:00,37.39,37.4,37.36,37.37,37380.0,30.0725,30.0806,30.0484,30.0564,37380.0
2018-07-25 14:15:00,37.36,37.37,37.33,37.35,32535.0,30.0484,30.0564,30.0243,30.0403,32535.0
2018-07-25 14:20:00,37.35,37.37,37.34,37.36,18135.0,30.0403,30.0564,30.0323,30.0484,18135.0
2018-07-25 14:25:00,37.36,37.36,37.32,37.33,31075.0,30.0484,30.0484,30.0162,30.0243,31075.0
2018-07-25 14:30:00,37.32,37.34,37.31,37.31,21615.0,30.0162,30.0323,30.0082,30.0082,21615.0
2018-07-25 14:35:00,37.32,37.34,37.3,37.31,26112.0,30.0162,30.0323,30.0001,30.0082,26112.0
2018-07-25 14:40:00,37.32,37.32,37.29,37.3,20205.0,30.0162,30.0162,29.9921,30.0001,20205.0
2018-07-25 14:45:00,37.3,37.33,37.3,37.31,31891.0,30.0001,30.0243,30.0001,30.0082,31891.0
2018-07-25 14:50:00,37.31,37.38,37.31,37.38,63511.0,30.0082,30.0645,30.0082,30.0645,63511.0
2018-07-25 14:55:00,37.37,37.39,37.33,37.33,49864.0,30.0564,30.0725,30.0243,30.0243,49864.0
2018-07-25 15:00:00,37.33,37.34,37.31,37.32,70295.0,30.0243,30.0323,30.0082,30.0162,70295.0
2018-07-25 15:05:00,37.31,37.34,37.3,37.34,30354.0,30.0082,30.0323,30.0001,30.0323,30354.0
2018-07-25 15:10:00,37.34,37.35,37.32,37.33,31788.0,30.0323,30.0403,30.0162,30.0243,31788.0
2018-07-25 15:15:00,37.33,37.34,37.31,37.31,23129.0,30.0243,30.0323,30.0082,30.0082,23129.0
2018-07-25 15:20:00,37.32,37.34,37.31,37.33,33472.0,30.0162,30.0323,30.0082,30.0243,33472.0
2018-07-25 15:25:00,37.34,37.35,37.33,37.34,44341.0,30.0323,30.0403,30.0243,30.0323,44341.0
2018-07-25 15:30:00,37.35,37.37,37.34,37.34,46693.0,30.0403,30.0564,30.0323,30.0323,46693.0
2018-07-25 15:35:00,37.34,37.43,37.34,37.39,120501.0,30.0323,30.1047,30.0323,30.0725,120501.0
2018-07-25 15:40:00,37.4,37.41,37.37,37.38,75087.0,30.0806,30.0886,30.0564,30.0645,75087.0
2018-07-25 15:45:00,37.39,37.42,37.38,37.41,152956.0,30.0725,30.0966,30.0645,30.0886,152956.0
2018-07-25 15:50:00,37.41,37.48,37.39,37.46,141179.0,30.0886,30.1449,30.0725,30.1288,141179.0
2018-07-25 15:55:00,37.46,37.49,37.39,37.47,361432.0,30.1288,30.1529,30.0725,30.1369,361432.0
2018-07-26 09:30:00,37.18,37.19,36.8,37.16,86257.0,29.9036,29.9117,29.598,29.8875,86257.0
2018-07-26 09:35:00,37.17,37.49,37.08,37.45,193582.0,29.8956,30.1529,29.8232,30.1208,193582.0
2018-07-26 09:40:00,37.45,37.73,37.42,37.54,157438.0,30.1208,30.346,30.0966,30.1932,157438.0
2018-07-26 09:45:00,37.54,37.55,37.19,37.23,94519.0,30.1932,30.2012,29.9117,29.9438,94519.0
2018-07-26 09:50:00,37.24,37.64,37.24,37.61,91570.0,29.9519,30.2736,29.9519,30.2495,91570.0
2018-07-26 09:55:00,37.6,37.83,37.6,37.76,72986.0,30.2414,30.4264,30.2414,30.3701,72986.0
2018-07-26 10:00:00,37.76,37.77,37.56,37.61,62376.0,30.3701,30.3781,30.2092,30.2495,62376.0
2018-07-26 10:05:00,37.62,37.71,37.57,37.67,54137.0,30.2575,30.3299,30.2173,30.2977,54137.0
2018-07-26 10:10:00,37.68,37.85,37.68,37.75,63143.0,30.3058,30.4425,30.3058,30.3621,63143.0
2018-07-26 10:15:00,37.75,37.91,37.73,37.91,50394.0,30.3621,30.4907,30.346,30.4907,50394.0
2018-07-26 10:20:00,37.93,37.93,37.71,37.76,63485.0,30.5068,30.5068,30.3299,30.3701,63485.0
2018-07-26 10:25:00,37.76,37.86,37.74,37.86,39302.0,30.3701,30.4505,30.354,30.4505,39302.0
2018-07-26 10:30:00,37.86,37.89,37.8,37.86,52988.0,30.4505,30.4747,30.4023,30.4505,52988.0
2018-07-26 10:35:00,37.86,38.16,37.85,38.05,120223.0,30.4505,30.6918,30.4425,30.6033,120223.0
2018-07-26 10:40:00,38.04,38.33,38.03,38.19,110644.0,30.5953,30.8286,30.5873,30.716,110644.0
2018-07-26 10:45:00,38.15,38.32,38.08,38.3,104400.0,30.6838,30.8205,30.6275,30.8044,104400.0
2018-07-26 10:50:00,38.31,38.31,38.22,38.3,59057.0,30.8125,30.8125,30.7401,30.8044,59057.0
2018-07-26 10:55:00,38.3,38.39,38.24,38.34,59164.0,30.8044,30.8768,30.7562,30.8366,59164.0
2018-07-26 11:00:00,38.35,38.41,38.28,38.36,49107.0,30.8446,30.8929,30.7883,30.8527,49107.0
2018-07-26 11:05:00,38.36,38.4,38.27,38.33,81395.0,30.8527,30.8849,30.7803,30.8286,81395.0
2018-07-26 11:10:00,38.33,38.61,38.33,38.42,127703.0,30.8286,31.0538,30.8286,30.9009,127703.0
2018-07-26 11:15:00,38.43,38.46,38.38,38.44,50495.0,30.909,30.9331,30.8688,30.917,50495.0
2018-07-26 11:20:00,38.44,38.54,38.43,38.54,55712.0,30.917,30.9975,30.909,30.9975,55712.0
2018-07-26 11:25:00,38.54,38.58,38.46,38.54,49785.0,30.9975,31.0296,30.9331,30.9975,49785.0
2018-07-26 11:30:00,38.55,38.63,38.46,38.46,98008.0,31.0055,31.0698,30.9331,30.9331,98008.0
2018-07-26 11:35:00,38.45,38.47,38.21,38.29,145069.0,30.9251,30.9412,30.732,30.7964,145069.0
2018-07-26 11:40:00,38.29,38.32,38.19,38.25,46919.0,30.7964,30.8205,30.716,30.7642,46919.0
2018-07-26 11:45:00,38.25,38.26,38.13,38.25,66402.0,30.7642,30.7723,30.6677,30.7642,66402.0
2018-07-26 11:50:00,38.25,38.37,38.22,38.36,49787.0,30.7642,30.8607,30.7401,30.8527,49787.0
2018-07-26 11:55:00,38.37,38.4,38.29,38.33,49437.0,30.8607,30.8849,30.7964,30.8286,49437.0
2018-07-26 12:00:00,38.32,38.39,38.3,38.38,38737.0,30.8205,30.8768,30.8044,30.8688,38737.0
2018-07-26 12:05:00,38.38,38.47,38.35,38.47,43079.0,30.8688,30.9412,30.8446,30.9412,43079.0
2018-07-26 12:10:00,38.47,38.47,38.41,38.42,39509.0,30.9412,30.9412,30.8929,30.9009,39509.0
2018-07-26 12:15:00,38.42,38.42,38.32,38.35,35969.0,30.9009,30.9009,30.8205,30.8446,35969.0
2018-07-26 12:20:00,38.34,38.35,38.29,38.3,28626.0,30.8366,30.8446,30.7964,30.8044,28626.0
2018-07-26 12:25:00,38.3,38.32,38.27,38.28,26850.0,30.8044,30.8205,30.7803,30.7883,26850.0
2018-07-26 12:30:00,38.28,38.29,38.17,38.18,36832.0,30.7883,30.7964,30.6999,30.7079,36832.0
2018-07-26 12:35:00,38.19,38.19,38.07,38.09,80272.0,30.716,30.716,30.6194,30.6355,80272.0
2018-07-26 12:40:00,38.09,38.18,38.08,38.12,49576.0,30.6355,30.7079,30.6275,30.6597,49576.0
2018-07-26 12:45:00,38.12,38.16,38.11,38.12,32908.0,30.6597,30.6918,30.6516,30.6597,32908.0
2018-07-26 12:50:00,38.12,38.13,38.09,38.13,46116.0,30.6597,30.6677,30.6355,30.6677,46116.0
2018-07-26 12:55:00,38.13,38.16,38.09,38.11,36604.0,30.6677,30.6918,30.6355,30.6516,36604.0
2018-07-26 13:00:00,38.12,38.14,38.1,38.1,28149.0,30.6597,30.6757,30.6436,30.6436,28149.0
2018-07-26 13:05:00,38.1,38.11,38.01,38.02,38461.0,30.6436,30.6516,30.5712,30.5792,38461.0
2018-07-26 13:10:00,38.02,38.02,37.95,37.98,39915.0,30.5792,30.5792,30.5229,30.547,39915.0
2018-07-26 13:15:00,37.98,37.99,37.92,37.92,41062.0,30.547,30.5551,30.4988,30.4988,41062.0
2018-07-26 13:20:00,37.91,37.96,37.91,37.91,18398.0,30.4907,30.531,30.4907,30.4907,18398.0
2018-07-26 13:25:00,37.91,37.96,37.88,37.91,44070.0,30.4907,30.531,30.4666,30.4907,44070.0
2018-07-26 13:30:00,37.9,37.91,37.81,37.83,36980.0,30.4827,30.4907,30.4103,30.4264,36980.0
2018-07-26 13:35:00,37.84,37.84,37.75,37.8,38674.0,30.4344,30.4344,30.3621,30.4023,38674.0
2018-07-26 13:40:00,37.8,37.82,37.78,37.82,13387.0,30.4023,30.4184,30.3862,30.4184,13387.0
2018-07-26 13:45:00,37.82,38.01,37.8,38.01,45925.0,30.4184,30.5712,30.4023,30.5712,45925.0
2018-07-26 13:50:00,38.0,38.04,37.99,38.01,25464.0,30.5631,30.5953,30.5551,30.5712,25464.0
2018-07-26 13:55:00,38.01,38.04,37.99,38.0,29323.0,30.5712,30.5953,30.5551,30.5631,29323.0
2018-07-26 14:00:00,38.0,38.04,38.0,38.02,43106.0,30.5631,30.5953,30.5631,30.5792,43106.0
2018-07-26 14:05:00,38.01,38.03,38.0,38.01,20301.0,30.5712,30.5873,30.5631,30.5712,20301.0
2018-07-26 14:10:00,38.01,38.03,37.92,37.93,36069.0,30.5712,30.5873,30.4988,30.5068,36069.0
2018-07-26 14:15:00,37.92,37.97,37.9,37.9,30709.0,30.4988,30.539,30.4827,30.4827,30709.0
2018-07-26 14:20:00,37.9,37.96,37.9,37.96,37323.0,30.4827,30.531,30.4827,30.531,37323.0
2018-07-26 14:25:00,37.97,37.99,37.95,37.96,21570.0,30.539,30.5551,30.5229,30.531,21570.0
2018-07-26 14:30:00,37.96,38.01,37.93,38.01,41879.0,30.531,30.5712,30.5068,30.5712,41879.0
2018-07-26 14:35:00,38.01,38.03,37.97,37.99,23652.0,30.5712,30.5873,30.539,30.5551,23652.0
2018-07-26 14:40:00,37.98,38.03,37.98,38.02,36204.0,30.547,30.5873,30.547,30.5792,36204.0
2018-07-26 14:45:00,38.02,38.03,37.96,37.96,35245.0,30.5792,30.5873,30.531,30.531,35245.0
2018-07-26 14:50:00,37.97,38.04,37.93,38.03,33210.0,30.539,30.5953,30.5068,30.5873,33210.0
2018-07-26 14:55:00,38.04,38.13,38.01,38.08,87493.0,30.5953,30.6677,30.5712,30.6275,87493.0
2018-07-26 15:00:00,38.06,38.06,37.93,37.97,46524.0,30.6114,30.6114,30.5068,30.539,46524.0
2018-07-26 15:05:00,37.96,37.99,37.91,37.93,56534.0,30.531,30.5551,30.4907,30.5068,56534.0
2018-07-26 15:10:00,37.94,38.01,37.93,37.94,56478.0,30.5149,30.5712,30.5068,30.5149,56478.0
2018-07-26 15:15:00,37.94,37.99,37.93,37.94,37574.0,30.5149,30.5551,30.5068,30.5149,37574.0
2018-07-26 15:20:00,37.95,38.06,37.94,38.04,68820.0,30.5229,30.6114,30.5149,30.5953,68820.0
2018-07-26 15:25:00,38.04,38.04,37.95,37.98,52178.0,30.5953,30.5953,30.5229,30.547,52178.0
2018-07-26 15:30:00,37.98,37.98,37.85,37.88,113500.0,30.547,30.547,30.4425,30.4666,113500.0
2018-07-26 15:35:00,37.88,37.95,37.87,37.91,59245.0,30.4666,30.5229,30.4586,30.4907,59245.0
2018-07-26 15:40:00,37.91,37.91,37.81,37.84,95244.0,30.4907,30.4907,30.4103,30.4344,95244.0
2018-07-26 15:45:00,37.84,37.89,37.77,37.78,123700.0,30.4344,30.4747,30.3781,30.3862,123700.0
2018-07-26 15:50:00,37.77,37.84,37.73,37.74,144422.0,30.3781,30.4344,30.346,30.354,144422.0
2018-07-26 15:55:00,37.74,37.94,37.73,37.82,417247.0,30.354,30.5149,30.346,30.4184,417247.0
2018-07-27 09:30:00,37.9,37.92,37.5,37.66,197721.0,30.4827,30.4988,30.161,30.2897,197721.0
2018-07-27 09:35:00,37.66,37.7,37.22,37.23,146775.0,30.2897,30.3218,29.9358,29.9438,146775.0
2018-07-27 09:40:00,37.23,37.31,36.97,37.09,108446.0,29.9438,30.0082,29.7347,29.8312,108446.0
2018-07-27 09:45:00,37.08,37.09,36.88,37.04,107449.0,29.8232,29.8312,29.6623,29.791,107449.0
2018-07-27 09:50:00,37.04,37.19,37.04,37.14,89509.0,29.791,29.9117,29.791,29.8714,89509.0
2018-07-27 09:55:00,37.14,37.14,36.99,37.02,87564.0,29.8714,29.8714,29.7508,29.7749,87564.0
2018-07-27 10:00:00,37.01,37.06,36.99,37.06,70158.0,29.7669,29.8071,29.7508,29.8071,70158.0
2018-07-27 10:05:00,37.06,37.07,37.0,37.0,37109.0,29.8071,29.8151,29.7588,29.7588,37109.0
2018-07-27 10:10:00,37.0,37.05,36.98,36.98,48548.0,29.7588,29.7991,29.7428,29.7428,48548.0
2018-07-27 10:15:00,36.98,37.02,36.97,36.98,36429.0,29.7428,29.7749,29.7347,29.7428,36429.0
2018-07-27 10:20:00,36.99,37.1,36.98,37.06,45007.0,29.7508,29.8393,29.7428,29.8071,45007.0
2018-07-27 10:25:00,37.06,37.08,36.99,37.04,95888.0,29.8071,29.8232,29.7508,29.791,95888.0
2018-07-27 10:30:00,37.04,37.04,36.96,37.01,69683.0,29.791,29.791,29.7267,29.7669,69683.0
2018-07-27 10:35:00,37.01,37.02,36.98,37.0,39339.0,29.7669,29.7749,29.7428,29.7588,39339.0
2018-07-27 10:40:00,37.01,37.14,37.01,37.06,60007.0,29.7669,29.8714,29.7669,29.8071,60007.0
2018-07-27 10:45:00,37.06,37.07,36.98,37.0,59312.0,29.8071,29.8151,29.7428,29.7588,59312.0
2018-07-27 10:50:00,37.0,37.08,36.99,37.07,36197.0,29.7588,29.8232,29.7508,29.8151,36197.0
2018-07-27 10:55:00,37.07,37.08,37.04,37.08,25016.0,29.8151,29.8232,29.791,29.8232,25016.0
2018-07-27 11:00:00,37.08,37.08,37.03,37.06,29354.0,29.8232,29.8232,29.783,29.8071,29354.0
2018-07-27 11:05:00,37.06,37.07,37.03,37.04,19244.0,29.8071,29.8151,29.783,29.791,19244.0
2018-07-27 11:10:00,37.03,37.14,37.03,37.09,46773.0,29.783,29.8714,29.783,29.8312,46773.0
2018-07-27 11:15:00,37.09,37.12,37.08,37.1,44909.0,29.8312,29.8554,29.8232,29.8393,44909.0
2018-07-27 11:20:00,37.1,37.15,37.1,37.14,21968.0,29.8393,29.8795,29.8393,29.8714,21968.0
2018-07-27 11:25:00,37.14,37.18,37.11,37.11,48503.0,29.8714,29.9036,29.8473,29.8473,48503.0
2018-07-27 11:30:00,37.11,37.17,37.11,37.16,32095.0,29.8473,29.8956,29.8473,29.8875,32095.0
2018-07-27 11:35:00,37.16,37.22,37.16,37.21,31801.0,29.8875,29.9358,29.8875,29.9277,31801.0
2018-07-27 11:40:00,37.21,37.24,37.19,37.23,24494.0,29.9277,29.9519,29.9117,29.9438,24494.0
2018-07-27 11:45:00,37.23,37.27,37.21,37.26,40865.0,29.9438,29.976,29.9277,29.968,40865.0
2018-07-27 11:50:00,37.26,37.32,37.24,37.28,42979.0,29.968,30.0162,29.9519,29.984,42979.0
2018-07-27 11:55:00,37.29,37.35,37.25,37.33,31211.0,29.9921,30.0403,29.9599,30.0243,31211.0
2018-07-27 12:00:00,37.33,37.35,37.28,37.28,48714.0,30.0243,30.0403,29.984,29.984,48714.0
2018-07-27 12:05:00,37.29,37.29,37.22,37.22,23983.0,29.9921,29.9921,29.9358,29.9358,23983.0
2018-07-27 12:10:00,37.21,37.22,37.15,37.18,25679.0,29.9277,29.9358,29.8795,29.9036,25679.0
2018-07-27 12:15:00,37.17,37.17,37.12,37.13,33423.0,29.8956,29.8956,29.8554,29.8634,33423.0
2018-07-27 12:20:00,37.12,37.12,37.09,37.09,26539.0,29.8554,29.8554,29.8312,29.8312,26539.0
2018-07-27 12:25:00,37.09,37.1,37.04,37.07,22491.0,29.8312,29.8393,29.791,29.8151,22491.0
2018-07-27 12:30:00,37.07,37.07,37.01,37.02,29249.0,29.8151,29.8151,29.7669,29.7749,29249.0
2018-07-27 12:35:00,37.02,37.04,37.0,37.02,57306.0,29.7749,29.791,29.7588,29.7749,57306.0
2018-07-27 12:40:00,37.02,37.06,37.02,37.03,23412.0,29.7749,29.8071,29.7749,29.783,23412.0
2018-07-27 12:45:00,37.04,37.05,37.02,37.03,22416.0,29.791,29.7991,29.7749,29.783,22416.0
2018-07-27 12:50:00,37.04,37.04,37.0,37.03,28930.0,29.791,29.791,29.7588,29.783,28930.0
2018-07-27 12:55:00,37.03,37.03,36.99,37.0,20410.0,29.783,29.783,29.7508,29.7588,20410.0
2018-07-27 13:00:00,36.99,37.0,36.96,37.0,39704.0,29.7508,29.7588,29.7267,29.7588,39704.0
2018-07-27 13:05:00,37.0,37.04,37.0,37.0,20838.0,29.7588,29.791,29.7588,29.7588,20838.0
2018-07-27 13:10:00,37.0,37.0,36.96,36.99,21120.0,29.7588,29.7588,29.7267,29.7508,21120.0
2018-07-27 13:15:00,36.99,37.0,36.95,36.98,17600.0,29.7508,29.7588,29.7186,29.7428,17600.0
2018-07-27 13:20:00,36.98,36.98,36.92,36.93,19647.0,29.7428,29.7428,29.6945,29.7025,19647.0
2018-07-27 13:25:00,36.94,36.95,36.91,36.95,19476.0,29.7106,29.7186,29.6865,29.7186,19476.0
2018-07-27 13:30:00,36.94,36.95,36.93,36.93,17678.0,29.7106,29.7186,29.7025,29.7025,17678.0
2018-07-27 13:35:00,36.93,36.94,36.91,36.92,21404.0,29.7025,29.7106,29.6865,29.6945,21404.0
2018-07-27 13:40:00,36.93,36.93,36.9,36.91,23887.0,29.7025,29.7025,29.6784,29.6865,23887.0
2018-07-27 13:45:00,36.91,36.94,36.9,36.91,21157.0,29.6865,29.7106,29.6784,29.6865,21157.0
2018-07-27 13:50:00,36.91,36.94,36.9,36.94,23421.0,29.6865,29.7106,29.6784,29.7106,23421.0
2018-07-27 13:55:00,36.95,36.97,36.94,36.94,24363.0,29.7186,29.7347,29.7106,29.7106,24363.0
2018-07-27 14:00:00,36.94,36.95,36.91,36.92,23398.0,29.7106,29.7186,29.6865,29.6945,23398.0
2018-07-27 14:05:00,36.91,36.92,36.88,36.91,27778.0,29.6865,29.6945,29.6623,29.6865,27778.0
2018-07-27 14:10:00,36.92,36.92,36.89,36.89,23536.0,29.6945,29.6945,29.6704,29.6704,23536.0
2018-07-27 14:15:00,36.89,36.91,36.86,36.88,25608.0,29.6704,29.6865,29.6462,29.6623,25608.0
2018-07-27 14:20:00,36.88,36.88,36.83,36.84,15884.0,29.6623,29.6623,29.6221,29.6302,15884.0
2018-07-27 14:25:00,36.84,36.84,36.81,36.82,14054.0,29.6302,29.6302,29.606,29.6141,14054.0
2018-07-27 14:30:00,36.81,36.86,36.8,36.86,36981.0,29.606,29.6462,29.598,29.6462,36981.0
2018-07-27 14:35:00,36.86,36.86,36.84,36.84,18224.0,29.6462,29.6462,29.6302,29.6302,18224.0
2018-07-27 14:40:00,36.85,36.85,36.82,36.84,37466.0,29.6382,29.6382,29.6141,29.6302,37466.0
2018-07-27 14:45:00,36.84,36.85,36.78,36.78,28990.0,29.6302,29.6382,29.5819,29.5819,28990.0
2018-07-27 14:50:00,36.77,36.81,36.76,36.81,33945.0,29.5739,29.606,29.5658,29.606,33945.0
2018-07-27 14:55:00,36.8,36.81,36.76,36.8,33785.0,29.598,29.606,29.5658,29.598,33785.0
2018-07-27 15:00:00,36.79,36.85,36.79,36.85,29731.0,29.5899,29.6382,29.5899,29.6382,29731.0
2018-07-27 15:05:00,36.85,36.85,36.83,36.84,12140.0,29.6382,29.6382,29.6221,29.6302,12140.0
2018-07-27 15:10:00,36.84,36.85,36.84,36.84,10691.0,29.6302,29.6382,29.6302,29.6302,10691.0
2018-07-27 15:15:00,36.84,36.85,36.81,36.81,26694.0,29.6302,29.6382,29.606,29.606,26694.0
2018-07-27 15:20:00,36.81,36.86,36.8,36.86,44255.0,29.606,29.6462,29.598,29.6462,44255.0
2018-07-27 15:25:00,36.85,36.86,36.79,36.8,28263.0,29.6382,29.6462,29.5899,29.598,28263.0
2018-07-27 15:30:00,36.8,36.83,36.79,36.83,33446.0,29.598,29.6221,29.5899,29.6221,33446.0
2018-07-27 15:35:00,36.83,36.87,36.82,36.86,76618.0,29.6221,29.6543,29.6141,29.6462,76618.0
2018-07-27 15:40:00,36.86,36.86,36.81,36.82,69924.0,29.6462,29.6462,29.606,29.6141,69924.0
2018-07-27 15:45:00,36.82,36.84,36.81,36.82,126531.0,29.6141,29.6302,29.606,29.6141,126531.0
2018-07-27 15:50:00,36.81,36.88,36.8,36.85,192370.0,29.606,29.6623,29.598,29.6382,192370.0
2018-07-27 15:55:00,36.86,36.9,36.84,36.89,348620.0,29.6462,29.6784,29.6302,29.6704,348620.0
2018-07-30 09:30:00,36.78,36.79,36.59,36.61,129184.0,29.5819,29.5899,29.4291,29.4452,129184.0
2018-07-30 09:35:00,36.6,36.74,36.6,36.63,68150.0,29.4371,29.5497,29.4371,29.4613,68150.0
2018-07-30 09:40:00,36.62,36.72,36.59,36.72,35991.0,29.4532,29.5336,29.4291,29.5336,35991.0
2018-07-30 09:45:00,36.72,36.78,36.7,36.71,52060.0,29.5336,29.5819,29.5176,29.5256,52060.0
2018-07-30 09:50:00,36.71,36.76,36.68,36.76,52719.0,29.5256,29.5658,29.5015,29.5658,52719.0
2018-07-30 09:55:00,36.77,36.77,36.63,36.69,43454.0,29.5739,29.5739,29.4613,29.5095,43454.0
2018-07-30 10:00:00,36.69,36.71,36.66,36.68,25202.0,29.5095,29.5256,29.4854,29.5015,25202.0
2018-07-30 10:05:00,36.67,36.75,36.67,36.75,71657.0,29.4934,29.5578,29.4934,29.5578,71657.0
2018-07-30 10:10:00,36.74,36.85,36.74,36.83,27644.0,29.5497,29.6382,29.5497,29.6221,27644.0
2018-07-30 10:15:00,36.84,36.94,36.8,36.9,54820.0,29.6302,29.7106,29.598,29.6784,54820.0
2018-07-30 10:20:00,36.91,36.95,36.88,36.95,48993.0,29.6865,29.7186,29.6623,29.7186,48993.0
2018-07-30 10:25:00,36.96,36.98,36.92,36.98,21090.0,29.7267,29.7428,29.6945,29.7428,21090.0
2018-07-30 10:30:00,36.98,36.98,36.91,36.91,27388.0,29.7428,29.7428,29.6865,29.6865,27388.0
2018-07-30 10:35:00,36.91,36.92,36.8,36.86,40526.0,29.6865,29.6945,29.598,29.6462,40526.0
2018-07-30 10:40:00,36.87,36.87,36.82,36.87,26855.0,29.6543,29.6543,29.6141,29.6543,26855.0
2018-07-30 10:45:00,36.87,36.99,36.86,36.99,35232.0,29.6543,29.7508,29.6462,29.7508,35232.0
2018-07-30 10:50:00,36.98,36.98,36.92,36.93,21888.0,29.7428,29.7428,29.6945,29.7025,21888.0
2018-07-30 10:55:00,36.94,36.97,36.87,36.91,35596.0,29.7106,29.7347,29.6543,29.6865,35596.0
2018-07-30 11:00:00,36.91,36.92,36.82,36.83,22099.0,29.6865,29.6945,29.6141,29.6221,22099.0
2018-07-30 11:05:00,36.83,36.89,36.83,36.87,20540.0,29.6221,29.6704,29.6221,29.6543,20540.0
2018-07-30 11:10:00,36.87,36.88,36.84,36.88,22252.0,29.6543,29.6623,29.6302,29.6623,22252.0
2018-07-30 11:15:00,36.88,36.88,36.83,36.85,15465.0,29.6623,29.6623,29.6221,29.6382,15465.0
2018-07-30 11:20:00,36.85,36.85,36.79,36.79,12481.0,29.6382,29.6382,29.5899,29.5899,12481.0
2018-07-30 11:25:00,36.79,36.9,36.79,36.89,37398.0,29.5899,29.6784,29.5899,29.6704,37398.0
2018-07-30 11:30:00,36.89,36.92,36.86,36.88,19408.0,29.6704,29.6945,29.6462,29.6623,19408.0
2018-07-30 11:35:00,36.88,36.88,36.86,36.87,13164.0,29.6623,29.6623,29.6462,29.6543,13164.0
2018-07-30 11:40:00,36.87,36.9,36.86,36.86,14936.0,29.6543,29.6784,29.6462,29.6462,14936.0
2018-07-30 11:45:00,36.86,36.9,36.84,36.89,25104.0,29.6462,29.6784,29.6302,29.6704,25104.0
2018-07-30 11:50:00,36.87,36.88,36.84,36.86,21199.0,29.6543,29.6623,29.6302,29.6462,21199.0
2018-07-30 11:55:00,36.85,36.86,36.82,36.84,36158.0,29.6382,29.6462,29.6141,29.6302,36158.0
2018-07-30 12:00:00,36.84,36.84,36.75,36.77,14772.0,29.6302,29.6302,29.5578,29.5739,14772.0
2018-07-30 12:05:00,36.76,36.8,36.74,36.8,28145.0,29.5658,29.598,29.5497,29.598,28145.0
2018-07-30 12:10:00,36.8,36.81,36.78,36.79,18623.0,29.598,29.606,29.5819,29.5899,18623.0
2018-07-30 12:15:00,36.8,36.8,36.73,36.75,17559.0,29.598,29.598,29.5417,29.5578,17559.0
2018-07-30 12:20:00,36.75,36.77,36.71,36.75,50132.0,29.5578,29.5739,29.5256,29.5578,50132.0
2018-07-30 12:25:00,36.76,36.78,36.73,36.74,11453.0,29.5658,29.5819,29.5417,29.5497,11453.0
2018-07-30 12:30:00,36.74,36.76,36.72,36.72,17357.0,29.5497,29.5658,29.5336,29.5336,17357.0
2018-07-30 12:35:00,36.72,36.77,36.72,36.75,16653.0,29.5336,29.5739,29.5336,29.5578,16653.0
2018-07-30 12:40:00,36.75,36.81,36.75,36.78,29258.0,29.5578,29.606,29.5578,29.5819,29258.0
2018-07-30 12:45:00,36.79,36.79,36.71,36.74,33194.0,29.5899,29.5899,29.5256,29.5497,33194.0
2018-07-30 12:50:00,36.73,36.74,36.72,36.74,19592.0,29.5417,29.5497,29.5336,29.5497,19592.0
2018-07-30 12:55:00,36.74,36.8,36.74,36.77,20511.0,29.5497,29.598,29.5497,29.5739,20511.0
2018-07-30 13:00:00,36.76,36.76,36.73,36.73,8892.0,29.5658,29.5658,29.5417,29.5417,8892.0
2018-07-30 13:05:00,36.73,36.73,36.69,36.73,16868.0,29.5417,29.5417,29.5095,29.5417,16868.0
2018-07-30 13:10:00,36.72,36.73,36.67,36.67,10893.0,29.5336,29.5417,29.4934,29.4934,10893.0
2018-07-30 13:15:00,36.68,36.69,36.67,36.68,14658.0,29.5015,29.5095,29.4934,29.5015,14658.0
2018-07-30 13:20:00,36.67,36.69,36.66,36.68,20355.0,29.4934,29.5095,29.4854,29.5015,20355.0
2018-07-30 13:25:00,36.69,36.69,36.64,36.66,17805.0,29.5095,29.5095,29.4693,29.4854,17805.0
2018-07-30 13:30:00,36.65,36.69,36.65,36.66,11123.0,29.4773,29.5095,29.4773,29.4854,11123.0
2018-07-30 13:35:00,36.66,36.67,36.63,36.65,18648.0,29.4854,29.4934,29.4613,29.4773,18648.0
2018-07-30 13:40:00,36.65,36.69,36.65,36.68,12273.0,29.4773,29.5095,29.4773,29.5015,12273.0
2018-07-30 13:45:00,36.67,36.67,36.62,36.62,23637.0,29.4934,29.4934,29.4532,29.4532,23637.0
2018-07-30 13:50:00,36.63,36.67,36.62,36.65,17007.0,29.4613,29.4934,29.4532,29.4773,17007.0
2018-07-30 13:55:00,36.65,36.65,36.63,36.64,24240.0,29.4773,29.4773,29.4613,29.4693,24240.0
2018-07-30 14:00:00,36.64,36.67,36.63,36.65,17621.0,29.4693,29.4934,29.4613,29.4773,17621.0
2018-07-30 14:05:00,36.64,36.65,36.62,36.63,12257.0,29.4693,29.4773,29.4532,29.4613,12257.0
2018-07-30 14:10:00,36.64,36.64,36.61,36.63,21129.0,29.4693,29.4693,29.4452,29.4613,21129.0
2018-07-30 14:15:00,36.63,36.63,36.6,36.61,7419.0,29.4613,29.4613,29.4371,29.4452,7419.0
2018-07-30 14:20:00,36.6,36.61,36.58,36.58,16718.0,29.4371,29.4452,29.421,29.421,16718.0
2018-07-30 14:25:00,36.59,36.62,36.58,36.59,16173.0,29.4291,29.4532,29.421,29.4291,16173.0
2018-07-30 14:30:00,36.59,36.59,36.57,36.57,12118.0,29.4291,29.4291,29.413,29.413,12118.0
2018-07-30 14:35:00,36.58,36.65,36.57,36.62,44777.0,29.421,29.4773,29.413,29.4532,44777.0
2018-07-30 14:40:00,36.62,36.65,36.6,36.65,14257.0,29.4532,29.4773,29.4371,29.4773,14257.0
2018-07-30 14:45:00,36.65,36.66,36.63,36.64,16948.0,29.4773,29.4854,29.4613,29.4693,16948.0
2018-07-30 14:50:00,36.65,36.65,36.63,36.64,11154.0,29.4773,29.4773,29.4613,29.4693,11154.0
2018-07-30 14:55:00,36.64,36.64,36.57,36.62,34623.0,29.4693,29.4693,29.413,29.4532,34623.0
2018-07-30 15:00:00,36.63,36.66,36.62,36.66,17112.0,29.4613,29.4854,29.4532,29.4854,17112.0
2018-07-30 15:05:00,36.66,36.66,36.63,36.65,33841.0,29.4854,29.4854,29.4613,29.4773,33841.0
2018-07-30 15:10:00,36.65,36.69,36.65,36.69,23768.0,29.4773,29.5095,29.4773,29.5095,23768.0
2018-07-30 15:15:00,36.69,36.69,36.65,36.68,32905.0,29.5095,29.5095,29.4773,29.5015,32905.0
2018-07-30 15:20:00,36.68,36.72,36.67,36.69,38636.0,29.5015,29.5336,29.4934,29.5095,38636.0
2018-07-30 15:25:00,36.69,36.7,36.66,36.68,28412.0,29.5095,29.5176,29.4854,29.5015,28412.0
2018-07-30 15:30:00,36.68,36.72,36.67,36.7,51902.0,29.5015,29.5336,29.4934,29.5176,51902.0
2018-07-30 15:35:00,36.7,36.72,36.66,36.66,37983.0,29.5176,29.5336,29.4854,29.4854,37983.0
2018-07-30 15:40:00,36.66,36.68,36.66,36.66,45401.0,29.4854,29.5015,29.4854,29.4854,45401.0
2018-07-30 15:45:00,36.67,36.68,36.66,36.67,66827.0,29.4934,29.5015,29.4854,29.4934,66827.0
2018-07-30 15:50:00,36.67,36.72,36.67,36.72,80124.0,29.4934,29.5336,29.4934,29.5336,80124.0
2018-07-30 15:55:00,36.72,36.75,36.67,36.72,265946.0,29.5336,29.5578,29.4934,29.5336,265946.0
2018-07-31 09:30:00,36.74,36.77,36.65,36.72,90464.0,29.5497,29.5739,29.4773,29.5336,90464.0
2018-07-31 09:35:00,36.72,36.78,36.67,36.74,73233.0,29.5336,29.5819,29.4934,29.5497,73233.0
2018-07-31 09:40:00,36.75,36.76,36.59,36.59,38527.0,29.5578,29.5658,29.4291,29.4291,38527.0
2018-07-31 09:45:00,36.6,36.67,36.59,36.6,38588.0,29.4371,29.4934,29.4291,29.4371,38588.0
2018-07-31 09:50:00,36.6,36.63,36.56,36.57,41535.0,29.4371,29.4613,29.405,29.413,41535.0
2018-07-31 09:55:00,36.58,36.59,36.51,36.51,33700.0,29.421,29.4291,29.3647,29.3647,33700.0
2018-07-31 10:00:00,36.51,36.58,36.5,36.58,47971.0,29.3647,29.421,29.3567,29.421,47971.0
2018-07-31 10:05:00,36.59,36.62,36.55,36.62,40530.0,29.4291,29.4532,29.3969,29.4532,40530.0
2018-07-31 10:10:00,36.62,36.69,36.58,36.59,42363.0,29.4532,29.5095,29.421,29.4291,42363.0
2018-07-31 10:15:00,36.58,36.6,36.53,36.54,25186.0,29.421,29.4371,29.3808,29.3889,25186.0
2018-07-31 10:20:00,36.53,36.54,36.39,36.4,80864.0,29.3808,29.3889,29.2682,29.2763,80864.0
2018-07-31 10:25:00,36.4,36.45,36.39,36.41,30177.0,29.2763,29.3165,29.2682,29.2843,30177.0
2018-07-31 10:30:00,36.41,36.44,36.4,36.43,16974.0,29.2843,29.3084,29.2763,29.3004,16974.0
2018-07-31 10:35:00,36.43,36.43,36.36,36.37,23953.0,29.3004,29.3004,29.2441,29.2521,23953.0
2018-07-31 10:40:00,36.37,36.41,36.36,36.4,33838.0,29.2521,29.2843,29.2441,29.2763,33838.0
2018-07-31 10:45:00,36.4,36.4,36.37,36.39,46287.0,29.2763,29.2763,29.2521,29.2682,46287.0
2018-07-31 10:50:00,36.39,36.41,36.38,36.4,47136.0,29.2682,29.2843,29.2602,29.2763,47136.0
2018-07-31 10:55:00,36.39,36.41,36.39,36.4,17199.0,29.2682,29.2843,29.2682,29.2763,17199.0
2018-07-31 11:00:00,36.41,36.44,36.4,36.42,44895.0,29.2843,29.3084,29.2763,29.2924,44895.0
2018-07-31 11:05:00,36.41,36.44,36.39,36.43,33958.0,29.2843,29.3084,29.2682,29.3004,33958.0
2018-07-31 11:10:00,36.43,36.43,36.41,36.41,24324.0,29.3004,29.3004,29.2843,29.2843,24324.0
2018-07-31 11:15:00,36.41,36.42,36.4,36.41,9375.0,29.2843,29.2924,29.2763,29.2843,9375.0
2018-07-31 11:20:00,36.41,36.45,36.4,36.45,29193.0,29.2843,29.3165,29.2763,29.3165,29193.0
2018-07-31 11:25:00,36.45,36.49,36.44,36.45,56526.0,29.3165,29.3487,29.3084,29.3165,56526.0
2018-07-31 11:30:00,36.46,36.48,36.45,36.48,43354.0,29.3245,29.3406,29.3165,29.3406,43354.0
2018-07-31 11:35:00,36.48,36.49,36.46,36.47,31421.0,29.3406,29.3487,29.3245,29.3326,31421.0
2018-07-31 11:40:00,36.46,36.46,36.42,36.42,19861.0,29.3245,29.3245,29.2924,29.2924,19861.0
2018-07-31 11:45:00,36.43,36.48,36.42,36.46,24785.0,29.3004,29.3406,29.2924,29.3245,24785.0
2018-07-31 11:50:00,36.45,36.5,36.45,36.48,9950.0,29.3165,29.3567,29.3165,29.3406,9950.0
2018-07-31 11:55:00,36.48,36.56,36.48,36.55,95099.0,29.3406,29.405,29.3406,29.3969,95099.0
2018-07-31 12:00:00,36.55,36.56,36.52,36.52,15417.0,29.3969,29.405,29.3728,29.3728,15417.0
2018-07-31 12:05:00,36.53,36.58,36.52,36.58,25987.0,29.3808,29.421,29.3728,29.421,25987.0
2018-07-31 12:10:00,36.58,36.66,36.58,36.62,82401.0,29.421,29.4854,29.421,29.4532,82401.0
2018-07-31 12:15:00,36.63,36.64,36.61,36.63,58517.0,29.4613,29.4693,29.4452,29.4613,58517.0
2018-07-31 12:20:00,36.63,36.65,36.62,36.65,21101.0,29.4613,29.4773,29.4532,29.4773,21101.0
2018-07-31 12:25:00,36.66,36.69,36.66,36.67,25317.0,29.4854,29.5095,29.4854,29.4934,25317.0
2018-07-31 12:30:00,36.67,36.75,36.67,36.74,53724.0,29.4934,29.5578,29.4934,29.5497,53724.0
2018-07-31 12:35:00,36.74,36.87,36.74,36.81,63372.0,29.5497,29.6543,29.5497,29.606,63372.0
2018-07-31 12:40:00,36.81,36.84,36.78,36.79,21782.0,29.606,29.6302,29.5819,29.5899,21782.0
2018-07-31 12:45:00,36.79,36.8,36.76,36.77,23652.0,29.5899,29.598,29.5658,29.5739,23652.0
2018-07-31 12:50:00,36.77,36.84,36.77,36.82,23806.0,29.5739,29.6302,29.5739,29.6141,23806.0
2018-07-31 12:55:00,36.82,36.84,36.81,36.84,26990.0,29.6141,29.6302,29.606,29.6302,26990.0
2018-07-31 13:00:00,36.83,36.84,36.81,36.83,21370.0,29.6221,29.6302,29.606,29.6221,21370.0
2018-07-31 13:05:00,36.82,36.82,36.77,36.79,36779.0,29.6141,29.6141,29.5739,29.5899,36779.0
2018-07-31 13:10:00,36.8,36.81,36.77,36.79,38977.0,29.598,29.606,29.5739,29.5899,38977.0
2018-07-31 13:15:00,36.79,36.8,36.75,36.77,32392.0,29.5899,29.598,29.5578,29.5739,32392.0
2018-07-31 13:20:00,36.77,36.78,36.74,36.75,16602.0,29.5739,29.5819,29.5497,29.5578,16602.0
2018-07-31 13:25:00,36.76,36.78,36.76,36.77,14308.0,29.5658,29.5819,29.5658,29.5739,14308.0
2018-07-31 13:30:00,36.77,36.78,36.75,36.76,14909.0,29.5739,29.5819,29.5578,29.5658,14909.0
2018-07-31 13:35:00,36.75,36.77,36.75,36.77,11887.0,29.5578,29.5739,29.5578,29.5739,11887.0
2018-07-31 13:40:00,36.78,36.79,36.77,36.77,10304.0,29.5819,29.5899,29.5739,29.5739,10304.0
2018-07-31 13:45:00,36.77,36.78,36.76,36.77,12980.0,29.5739,29.5819,29.5658,29.5739,12980.0
2018-07-31 13:50:00,36.78,36.79,36.77,36.78,15696.0,29.5819,29.5899,29.5739,29.5819,15696.0
2018-07-31 13:55:00,36.79,36.79,36.77,36.77,10402.0,29.5899,29.5899,29.5739,29.5739,10402.0
2018-07-31 14:00:00,36.77,36.81,36.77,36.78,24122.0,29.5739,29.606,29.5739,29.5819,24122.0
2018-07-31 14:05:00,36.79,36.79,36.77,36.79,24204.0,29.5899,29.5899,29.5739,29.5899,24204.0
2018-07-31 14:10:00,36.79,36.83,36.79,36.81,17717.0,29.5899,29.6221,29.5899,29.606,17717.0
2018-07-31 14:15:00,36.81,36.81,36.78,36.79,13016.0,29.606,29.606,29.5819,29.5899,13016.0
2018-07-31 14:20:00,36.79,36.8,36.77,36.77,8118.0,29.5899,29.598,29.5739,29.5739,8118.0
2018-07-31 14:25:00,36.78,36.79,36.77,36.79,14925.0,29.5819,29.5899,29.5739,29.5899,14925.0
2018-07-31 14:30:00,36.79,36.79,36.78,36.78,3499.0,29.5899,29.5899,29.5819,29.5819,3499.0
2018-07-31 14:35:00,36.79,36.8,36.77,36.78,20372.0,29.5899,29.598,29.5739,29.5819,20372.0
2018-07-31 14:40:00,36.78,36.8,36.78,36.8,11699.0,29.5819,29.598,29.5819,29.598,11699.0
2018-07-31 14:45:00,36.8,36.8,36.78,36.79,11485.0,29.598,29.598,29.5819,29.5899,11485.0
2018-07-31 14:50:00,36.8,36.86,36.79,36.84,48957.0,29.598,29.6462,29.5899,29.6302,48957.0
2018-07-31 14:55:00,36.84,36.85,36.83,36.84,19750.0,29.6302,29.6382,29.6221,29.6302,19750.0
2018-07-31 15:00:00,36.83,36.84,36.74,36.75,28136.0,29.6221,29.6302,29.5497,29.5578,28136.0
2018-07-31 15:05:00,36.75,36.76,36.73,36.75,27728.0,29.5578,29.5658,29.5417,29.5578,27728.0
2018-07-31 15:10:00,36.74,36.75,36.73,36.75,8478.0,29.5497,29.5578,29.5417,29.5578,8478.0
2018-07-31 15:15:00,36.74,36.74,36.68,36.69,22740.0,29.5497,29.5497,29.5015,29.5095,22740.0
2018-07-31 15:20:00,36.69,36.71,36.67,36.7,22913.0,29.5095,29.5256,29.4934,29.5176,22913.0
2018-07-31 15:25:00,36.7,36.71,36.69,36.69,23443.0,29.5176,29.5256,29.5095,29.5095,23443.0
2018-07-31 15:30:00,36.69,36.73,36.69,36.72,37889.0,29.5095,29.5417,29.5095,29.5336,37889.0
2018-07-31 15:35:00,36.72,36.73,36.68,36.68,44484.0,29.5336,29.5417,29.5015,29.5015,44484.0
2018-07-31 15:40:00,36.69,36.74,36.67,36.68,47268.0,29.5095,29.5497,29.4934,29.5015,47268.0
2018-07-31 15:45:00,36.68,36.71,36.64,36.67,104988.0,29.5015,29.5256,29.4693,29.4934,104988.0
2018-07-31 15:50:00,36.67,36.72,36.66,36.71,117881.0,29.4934,29.5336,29.4854,29.5256,117881.0
2018-07-31 15:55:00,36.71,36.76,36.67,36.68,338177.0,29.5256,29.5658,29.4934,29.5015,338177.0
2018-08-01 09:30:00,36.5,36.61,36.22,36.25,153820.0,29.3567,29.4452,29.1315,29.1556,153820.0
2018-08-01 09:35:00,36.26,36.38,36.25,36.38,33038.0,29.1637,29.2602,29.1556,29.2602,33038.0
2018-08-01 09:40:00,36.38,36.4,36.32,36.4,62760.0,29.2602,29.2763,29.2119,29.2763,62760.0
2018-08-01 09:45:00,36.39,36.48,36.34,36.46,65529.0,29.2682,29.3406,29.228,29.3245,65529.0
2018-08-01 09:50:00,36.46,36.53,36.4,36.51,46091.0,29.3245,29.3808,29.2763,29.3647,46091.0
2018-08-01 09:55:00,36.52,36.57,36.48,36.57,51944.0,29.3728,29.413,29.3406,29.413,51944.0
2018-08-01 10:00:00,36.55,36.59,36.52,36.55,35391.0,29.3969,29.4291,29.3728,29.3969,35391.0
2018-08-01 10:05:00,36.56,36.66,36.56,36.64,61560.0,29.405,29.4854,29.405,29.4693,61560.0
2018-08-01 10:10:00,36.63,36.69,36.63,36.67,39565.0,29.4613,29.5095,29.4613,29.4934,39565.0
2018-08-01 10:15:00,36.66,36.72,36.65,36.71,51171.0,29.4854,29.5336,29.4773,29.5256,51171.0
2018-08-01 10:20:00,36.7,36.75,36.69,36.73,30631.0,29.5176,29.5578,29.5095,29.5417,30631.0
2018-08-01 10:25:00,36.73,36.75,36.7,36.73,31445.0,29.5417,29.5578,29.5176,29.5417,31445.0
2018-08-01 10:30:00,36.73,36.75,36.69,36.72,29418.0,29.5417,29.5578,29.5095,29.5336,29418.0
2018-08-01 10:35:00,36.73,36.73,36.69,36.72,27707.0,29.5417,29.5417,29.5095,29.5336,27707.0
2018-08-01 10:40:00,36.72,36.73,36.68,36.7,29254.0,29.5336,29.5417,29.5015,29.5176,29254.0
2018-08-01 10:45:00,36.7,36.72,36.68,36.7,21148.0,29.5176,29.5336,29.5015,29.5176,21148.0
2018-08-01 10:50:00,36.7,36.7,36.67,36.7,38414.0,29.5176,29.5176,29.4934,29.5176,38414.0
2018-08-01 10:55:00,36.7,36.71,36.68,36.7,36726.0,29.5176,29.5256,29.5015,29.5176,36726.0
2018-08-01 11:00:00,36.69,36.71,36.55,36.55,82091.0,29.5095,29.5256,29.3969,29.3969,82091.0
2018-08-01 11:05:00,36.55,36.56,36.5,36.5,14216.0,29.3969,29.405,29.3567,29.3567,14216.0
2018-08-01 11:10:00,36.5,36.5,36.46,36.5,19389.0,29.3567,29.3567,29.3245,29.3567,19389.0
2018-08-01 11:15:00,36.51,36.53,36.44,36.45,20766.0,29.3647,29.3808,29.3084,29.3165,20766.0
2018-08-01 11:20:00,36.45,36.47,36.43,36.43,13012.0,29.3165,29.3326,29.3004,29.3004,13012.0
2018-08-01 11:25:00,36.43,36.49,36.43,36.48,25752.0,29.3004,29.3487,29.3004,29.3406,25752.0
2018-08-01 11:30:00,36.48,36.54,36.47,36.53,18314.0,29.3406,29.3889,29.3326,29.3808,18314.0
2018-08-01 11:35:00,36.53,36.53,36.48,36.51,15963.0,29.3808,29.3808,29.3406,29.3647,15963.0
2018-08-01 11:40:00,36.51,36.53,36.49,36.51,15290.0,29.3647,29.3808,29.3487,29.3647,15290.0
2018-08-01 11:45:00,36.51,36.53,36.5,36.52,14584.0,29.3647,29.3808,29.3567,29.3728,14584.0
2018-08-01 11:50:00,36.51,36.52,36.48,36.48,13714.0,29.3647,29.3728,29.3406,29.3406,13714.0
2018-08-01 11:55:00,36.47,36.49,36.46,36.48,15505.0,29.3326,29.3487,29.3245,29.3406,15505.0
2018-08-01 12:00:00,36.47,36.49,36.45,36.45,33724.0,29.3326,29.3487,29.3165,29.3165,33724.0
2018-08-01 12:05:00,36.45,36.46,36.41,36.46,21329.0,29.3165,29.3245,29.2843,29.3245,21329.0
2018-08-01 12:10:00,36.46,36.47,36.42,36.44,11101.0,29.3245,29.3326,29.2924,29.3084,11101.0
2018-08-01 12:15:00,36.44,36.45,36.4,36.41,25567.0,29.3084,29.3165,29.2763,29.2843,25567.0
2018-08-01 12:20:00,36.4,36.4,36.37,36.39,18258.0,29.2763,29.2763,29.2521,29.2682,18258.0
2018-08-01 12:25:00,36.38,36.4,36.36,36.38,20874.0,29.2602,29.2763,29.2441,29.2602,20874.0
2018-08-01 12:30:00,36.37,36.41,36.35,36.37,35344.0,29.2521,29.2843,29.2361,29.2521,35344.0
2018-08-01 12:35:00,36.37,36.38,36.36,36.37,9206.0,29.2521,29.2602,29.2441,29.2521,9206.0
2018-08-01 12:40:00,36.37,36.38,36.34,36.34,19312.0,29.2521,29.2602,29.228,29.228,19312.0
2018-08-01 12:45:00,36.34,36.35,36.31,36.32,10602.0,29.228,29.2361,29.2039,29.2119,10602.0
2018-08-01 12:50:00,36.32,36.32,36.28,36.31,23422.0,29.2119,29.2119,29.1798,29.2039,23422.0
2018-08-01 12:55:00,36.31,36.33,36.3,36.3,11064.0,29.2039,29.22,29.1958,29.1958,11064.0
2018-08-01 13:00:00,36.3,36.33,36.3,36.32,8680.0,29.1958,29.22,29.1958,29.2119,8680.0
2018-08-01 13:05:00,36.32,36.33,36.29,36.29,12181.0,29.2119,29.22,29.1878,29.1878,12181.0
2018-08-01 13:10:00,36.3,36.3,36.27,36.29,9692.0,29.1958,29.1958,29.1717,29.1878,9692.0
2018-08-01 13:15:00,36.29,36.29,36.27,36.29,11769.0,29.1878,29.1878,29.1717,29.1878,11769.0
2018-08-01 13:20:00,36.28,36.31,36.28,36.3,22591.0,29.1798,29.2039,29.1798,29.1958,22591.0
2018-08-01 13:25:00,36.3,36.36,36.29,36.32,63569.0,29.1958,29.2441,29.1878,29.2119,63569.0
2018-08-01 13:30:00,36.33,36.39,36.32,36.39,17494.0,29.22,29.2682,29.2119,29.2682,17494.0
2018-08-01 13:35:00,36.39,36.39,36.34,36.34,13227.0,29.2682,29.2682,29.228,29.228,13227.0
2018-08-01 13:40:00,36.34,36.35,36.32,36.35,17936.0,29.228,29.2361,29.2119,29.2361,17936.0
2018-08-01 13:45:00,36.35,36.36,36.33,36.34,18166.0,29.2361,29.2441,29.22,29.228,18166.0
2018-08-01 13:50:00,36.34,36.38,36.33,36.38,16441.0,29.228,29.2602,29.22,29.2602,16441.0
2018-08-01 13:55:00,36.38,36.45,36.38,36.42,29093.0,29.2602,29.3165,29.2602,29.2924,29093.0
2018-08-01 14:00:00,36.42,36.57,36.39,36.44,72764.0,29.2924,29.413,29.2682,29.3084,72764.0
2018-08-01 14:05:00,36.43,36.46,36.39,36.45,18560.0,29.3004,29.3245,29.2682,29.3165,18560.0
2018-08-01 14:10:00,36.45,36.46,36.4,36.45,23511.0,29.3165,29.3245,29.2763,29.3165,23511.0
2018-08-01 14:15:00,36.44,36.46,36.43,36.44,16987.0,29.3084,29.3245,29.3004,29.3084,16987.0
2018-08-01 14:20:00,36.44,36.44,36.35,36.37,25598.0,29.3084,29.3084,29.2361,29.2521,25598.0
2018-08-01 14:25:00,36.37,36.39,36.36,36.39,16749.0,29.2521,29.2682,29.2441,29.2682,16749.0
2018-08-01 14:30:00,36.39,36.4,36.37,36.37,9097.0,29.2682,29.2763,29.2521,29.2521,9097.0
2018-08-01 14:35:00,36.36,36.37,36.32,36.33,25702.0,29.2441,29.2521,29.2119,29.22,25702.0
2018-08-01 14:40:00,36.33,36.33,36.3,36.33,24984.0,29.22,29.22,29.1958,29.22,24984.0
2018-08-01 14:45:00,36.33,36.35,36.32,36.34,14757.0,29.22,29.2361,29.2119,29.228,14757.0
2018-08-01 14:50:00,36.34,36.34,36.28,36.29,20613.0,29.228,29.228,29.1798,29.1878,20613.0
2018-08-01 14:55:00,36.29,36.32,36.28,36.29,28586.0,29.1878,29.2119,29.1798,29.1878,28586.0
2018-08-01 15:00:00,36.3,36.36,36.29,36.33,27608.0,29.1958,29.2441,29.1878,29.22,27608.0
2018-08-01 15:05:00,36.34,36.34,36.31,36.32,12453.0,29.228,29.228,29.2039,29.2119,12453.0
2018-08-01 15:10:00,36.32,36.34,36.31,36.32,24122.0,29.2119,29.228,29.2039,29.2119,24122.0
2018-08-01 15:15:00,36.32,36.34,36.32,36.34,15847.0,29.2119,29.228,29.2119,29.228,15847.0
2018-08-01 15:20:00,36.33,36.37,36.32,36.37,21773.0,29.22,29.2521,29.2119,29.2521,21773.0
2018-08-01 15:25:00,36.36,36.38,36.33,36.35,25406.0,29.2441,29.2602,29.22,29.2361,25406.0
2018-08-01 15:30:00,36.34,36.35,36.31,36.34,39557.0,29.228,29.2361,29.2039,29.228,39557.0
2018-08-01 15:35:00,36.33,36.41,36.33,36.39,56560.0,29.22,29.2843,29.22,29.2682,56560.0
2018-08-01 15:40:00,36.39,36.39,36.35,36.39,67603.0,29.2682,29.2682,29.2361,29.2682,67603.0
2018-08-01 15:45:00,36.39,36.4,36.33,36.34,84940.0,29.2682,29.2763,29.22,29.228,84940.0
2018-08-01 15:50:00,36.33,36.37,36.32,36.36,105356.0,29.22,29.2521,29.2119,29.2441,105356.0
2018-08-01 15:55:00,36.36,36.45,36.36,36.44,277514.0,29.2441,29.3165,29.2441,29.3084,277514.0
2018-08-02 09:30:00,36.17,36.26,36.08,36.26,120210.0,29.0913,29.1637,29.0189,29.1637,120210.0
2018-08-02 09:35:00,36.25,36.35,36.16,36.18,77696.0,29.1556,29.2361,29.0832,29.0993,77696.0
2018-08-02 09:40:00,36.18,36.28,36.17,36.23,65452.0,29.0993,29.1798,29.0913,29.1395,65452.0
2018-08-02 09:45:00,36.22,36.25,36.2,36.23,35329.0,29.1315,29.1556,29.1154,29.1395,35329.0
2018-08-02 09:50:00,36.24,36.46,36.24,36.41,163575.0,29.1476,29.3245,29.1476,29.2843,163575.0
2018-08-02 09:55:00,36.41,36.42,36.29,36.31,61946.0,29.2843,29.2924,29.1878,29.2039,61946.0
2018-08-02 10:00:00,36.31,36.32,36.22,36.25,66299.0,29.2039,29.2119,29.1315,29.1556,66299.0
2018-08-02 10:05:00,36.25,36.27,36.18,36.22,33073.0,29.1556,29.1717,29.0993,29.1315,33073.0
2018-08-02 10:10:00,36.22,36.23,36.1,36.11,34025.0,29.1315,29.1395,29.035,29.043,34025.0
2018-08-02 10:15:00,36.11,36.13,36.1,36.12,39553.0,29.043,29.0591,29.035,29.0511,39553.0
2018-08-02 10:20:00,36.12,36.13,36.07,36.1,39031.0,29.0511,29.0591,29.0108,29.035,39031.0
2018-08-02 10:25:00,36.11,36.12,36.08,36.09,30053.0,29.043,29.0511,29.0189,29.0269,30053.0
2018-08-02 10:30:00,36.09,36.11,36.06,36.08,19892.0,29.0269,29.043,29.0028,29.0189,19892.0
2018-08-02 10:35:00,36.08,36.24,36.04,36.24,92778.0,29.0189,29.1476,28.9867,29.1476,92778.0
2018-08-02 10:40:00,36.25,36.26,36.16,36.18,42298.0,29.1556,29.1637,29.0832,29.0993,42298.0
2018-08-02 10:45:00,36.18,36.2,36.08,36.09,45323.0,29.0993,29.1154,29.0189,29.0269,45323.0
2018-08-02 10:50:00,36.09,36.17,36.08,36.09,54946.0,29.0269,29.0913,29.0189,29.0269,54946.0
2018-08-02 10:55:00,36.09,36.18,36.08,36.17,38074.0,29.0269,29.0993,29.0189,29.0913,38074.0
2018-08-02 11:00:00,36.17,36.21,36.17,36.18,24119.0,29.0913,29.1235,29.0913,29.0993,24119.0
2018-08-02 11:05:00,36.18,36.18,36.12,36.14,25809.0,29.0993,29.0993,29.0511,29.0671,25809.0
2018-08-02 11:10:00,36.14,36.16,36.11,36.14,38186.0,29.0671,29.0832,29.043,29.0671,38186.0
2018-08-02 11:15:00,36.14,36.2,36.13,36.19,35200.0,29.0671,29.1154,29.0591,29.1074,35200.0
2018-08-02 11:20:00,36.19,36.21,36.16,36.16,21151.0,29.1074,29.1235,29.0832,29.0832,21151.0
2018-08-02 11:25:00,36.16,36.17,36.13,36.14,22601.0,29.0832,29.0913,29.0591,29.0671,22601.0
2018-08-02 11:30:00,36.15,36.15,36.11,36.13,18809.0,29.0752,29.0752,29.043,29.0591,18809.0
2018-08-02 11:35:00,36.14,36.16,36.13,36.14,12696.0,29.0671,29.0832,29.0591,29.0671,12696.0
2018-08-02 11:40:00,36.14,36.14,36.07,36.08,18055.0,29.0671,29.0671,29.0108,29.0189,18055.0
2018-08-02 11:45:00,36.08,36.11,36.06,36.09,22635.0,29.0189,29.043,29.0028,29.0269,22635.0
2018-08-02 11:50:00,36.08,36.08,36.02,36.04,25205.0,29.0189,29.0189,28.9706,28.9867,25205.0
2018-08-02 11:55:00,36.04,36.08,36.04,36.07,17910.0,28.9867,29.0189,28.9867,29.0108,17910.0
2018-08-02 12:00:00,36.07,36.09,36.05,36.09,15900.0,29.0108,29.0269,28.9948,29.0269,15900.0
2018-08-02 12:05:00,36.09,36.15,36.07,36.11,34239.0,29.0269,29.0752,29.0108,29.043,34239.0
2018-08-02 12:10:00,36.11,36.12,36.09,36.12,12972.0,29.043,29.0511,29.0269,29.0511,12972.0
2018-08-02 12:15:00,36.12,36.13,36.1,36.12,28033.0,29.0511,29.0591,29.035,29.0511,28033.0
2018-08-02 12:20:00,36.12,36.15,36.1,36.14,23030.0,29.0511,29.0752,29.035,29.0671,23030.0
2018-08-02 12:25:00,36.14,36.23,36.13,36.2,43571.0,29.0671,29.1395,29.0591,29.1154,43571.0
2018-08-02 12:30:00,36.2,36.21,36.17,36.19,20737.0,29.1154,29.1235,29.0913,29.1074,20737.0
2018-08-02 12:35:00,36.19,36.21,36.19,36.19,12455.0,29.1074,29.1235,29.1074,29.1074,12455.0
2018-08-02 12:40:00,36.19,36.22,36.19,36.21,17407.0,29.1074,29.1315,29.1074,29.1235,17407.0
2018-08-02 12:45:00,36.2,36.23,36.2,36.22,17969.0,29.1154,29.1395,29.1154,29.1315,17969.0
2018-08-02 12:50:00,36.23,36.23,36.16,36.16,63360.0,29.1395,29.1395,29.0832,29.0832,63360.0
2018-08-02 12:55:00,36.16,36.16,36.14,36.15,5626.0,29.0832,29.0832,29.0671,29.0752,5626.0
2018-08-02 13:00:00,36.15,36.18,36.14,36.18,16253.0,29.0752,29.0993,29.0671,29.0993,16253.0
2018-08-02 13:05:00,36.18,36.24,36.16,36.19,202022.0,29.0993,29.1476,29.0832,29.1074,202022.0
2018-08-02 13:10:00,36.19,36.23,36.15,36.16,49824.0,29.1074,29.1395,29.0752,29.0832,49824.0
2018-08-02 13:15:00,36.16,36.27,36.16,36.26,53408.0,29.0832,29.1717,29.0832,29.1637,53408.0
2018-08-02 13:20:00,36.26,36.27,36.24,36.24,26505.0,29.1637,29.1717,29.1476,29.1476,26505.0
2018-08-02 13:25:00,36.25,36.25,36.22,36.23,10653.0,29.1556,29.1556,29.1315,29.1395,10653.0
2018-08-02 13:30:00,36.24,36.33,36.24,36.33,38556.0,29.1476,29.22,29.1476,29.22,38556.0
2018-08-02 13:35:00,36.33,36.35,36.29,36.3,31695.0,29.22,29.2361,29.1878,29.1958,31695.0
2018-08-02 13:40:00,36.29,36.33,36.29,36.32,25340.0,29.1878,29.22,29.1878,29.2119,25340.0
2018-08-02 13:45:00,36.31,36.38,36.31,36.35,20946.0,29.2039,29.2602,29.2039,29.2361,20946.0
2018-08-02 13:50:00,36.36,36.36,36.32,36.32,19447.0,29.2441,29.2441,29.2119,29.2119,19447.0
2018-08-02 13:55:00,36.33,36.33,36.31,36.32,11247.0,29.22,29.22,29.2039,29.2119,11247.0
2018-08-02 14:00:00,36.31,36.32,36.29,36.32,38810.0,29.2039,29.2119,29.1878,29.2119,38810.0
2018-08-02 14:05:00,36.31,36.32,36.29,36.3,40191.0,29.2039,29.2119,29.1878,29.1958,40191.0
2018-08-02 14:10:00,36.31,36.32,36.3,36.3,18456.0,29.2039,29.2119,29.1958,29.1958,18456.0
2018-08-02 14:15:00,36.3,36.32,36.29,36.3,28342.0,29.1958,29.2119,29.1878,29.1958,28342.0
2018-08-02 14:20:00,36.3,36.31,36.22,36.23,30342.0,29.1958,29.2039,29.1315,29.1395,30342.0
2018-08-02 14:25:00,36.23,36.23,36.18,36.19,21165.0,29.1395,29.1395,29.0993,29.1074,21165.0
2018-08-02 14:30:00,36.19,36.19,36.14,36.19,65562.0,29.1074,29.1074,29.0671,29.1074,65562.0
2018-08-02 14:35:00,36.17,36.2,36.16,36.18,50356.0,29.0913,29.1154,29.0832,29.0993,50356.0
2018-08-02 14:40:00,36.18,36.21,36.17,36.19,40377.0,29.0993,29.1235,29.0913,29.1074,40377.0
2018-08-02 14:45:00,36.18,36.2,36.18,36.2,23190.0,29.0993,29.1154,29.0993,29.1154,23190.0
2018-08-02 14:50:00,36.2,36.21,36.19,36.2,11211.0,29.1154,29.1235,29.1074,29.1154,11211.0
2018-08-02 14:55:00,36.2,36.22,36.19,36.2,25713.0,29.1154,29.1315,29.1074,29.1154,25713.0
2018-08-02 15:00:00,36.19,36.21,36.16,36.16,31043.0,29.1074,29.1235,29.0832,29.0832,31043.0
2018-08-02 15:05:00,36.16,36.17,36.14,36.16,39738.0,29.0832,29.0913,29.0671,29.0832,39738.0
2018-08-02 15:10:00,36.16,36.16,36.13,36.13,17176.0,29.0832,29.0832,29.0591,29.0591,17176.0
2018-08-02 15:15:00,36.13,36.13,36.09,36.13,41622.0,29.0591,29.0591,29.0269,29.0591,41622.0
2018-08-02 15:20:00,36.13,36.13,36.1,36.12,26068.0,29.0591,29.0591,29.035,29.0511,26068.0
2018-08-02 15:25:00,36.12,36.14,36.11,36.13,34577.0,29.0511,29.0671,29.043,29.0591,34577.0
2018-08-02 15:30:00,36.13,36.23,36.12,36.22,96582.0,29.0591,29.1395,29.0511,29.1315,96582.0
2018-08-02 15:35:00,36.22,36.22,36.18,36.2,121695.0,29.1315,29.1315,29.0993,29.1154,121695.0
2018-08-02 15:40:00,36.2,36.2,36.18,36.19,49340.0,29.1154,29.1154,29.0993,29.1074,49340.0
2018-08-02 15:45:00,36.18,36.27,36.18,36.27,144300.0,29.0993,29.1717,29.0993,29.1717,144300.0
2018-08-02 15:50:00,36.27,36.28,36.24,36.26,102440.0,29.1717,29.1798,29.1476,29.1637,102440.0
2018-08-02 15:55:00,36.26,36.27,36.22,36.22,291298.0,29.1637,29.1717,29.1315,29.1315,291298.0
2018-08-03 09:30:00,36.45,36.46,36.24,36.28,93453.0,29.3165,29.3245,29.1476,29.1798,93453.0
2018-08-03 09:35:00,36.28,36.33,36.2,36.33,71395.0,29.1798,29.22,29.1154,29.22,71395.0
2018-08-03 09:40:00,36.33,36.41,36.29,36.35,89620.0,29.22,29.2843,29.1878,29.2361,89620.0
2018-08-03 09:45:00,36.34,36.37,36.31,36.32,70735.0,29.228,29.2521,29.2039,29.2119,70735.0
2018-08-03 09:50:00,36.32,36.33,36.26,36.29,59340.0,29.2119,29.22,29.1637,29.1878,59340.0
2018-08-03 09:55:00,36.29,36.39,36.27,36.38,41763.0,29.1878,29.2682,29.1717,29.2602,41763.0
2018-08-03 10:00:00,36.4,36.49,36.39,36.49,51247.0,29.2763,29.3487,29.2682,29.3487,51247.0
2018-08-03 10:05:00,36.49,36.55,36.44,36.46,82263.0,29.3487,29.3969,29.3084,29.3245,82263.0
2018-08-03 10:10:00,36.47,36.51,36.42,36.43,42729.0,29.3326,29.3647,29.2924,29.3004,42729.0
2018-08-03 10:15:00,36.44,36.44,36.4,36.43,22096.0,29.3084,29.3084,29.2763,29.3004,22096.0
2018-08-03 10:20:00,36.43,36.53,36.43,36.52,54158.0,29.3004,29.3808,29.3004,29.3728,54158.0
2018-08-03 10:25:00,36.53,36.71,36.53,36.67,126975.0,29.3808,29.5256,29.3808,29.4934,126975.0
2018-08-03 10:30:00,36.68,36.69,36.6,36.62,74221.0,29.5015,29.5095,29.4371,29.4532,74221.0
2018-08-03 10:35:00,36.63,36.72,36.63,36.68,40701.0,29.4613,29.5336,29.4613,29.5015,40701.0
2018-08-03 10:40:00,36.68,36.71,36.64,36.66,27448.0,29.5015,29.5256,29.4693,29.4854,27448.0
2018-08-03 10:45:00,36.66,36.72,36.66,36.72,33913.0,29.4854,29.5336,29.4854,29.5336,33913.0
2018-08-03 10:50:00,36.72,36.73,36.67,36.7,65781.0,29.5336,29.5417,29.4934,29.5176,65781.0
2018-08-03 10:55:00,36.71,36.71,36.63,36.69,44701.0,29.5256,29.5256,29.4613,29.5095,44701.0
2018-08-03 11:00:00,36.7,36.71,36.66,36.68,50970.0,29.5176,29.5256,29.4854,29.5015,50970.0
2018-08-03 11:05:00,36.68,36.71,36.67,36.7,27419.0,29.5015,29.5256,29.4934,29.5176,27419.0
2018-08-03 11:10:00,36.71,36.75,36.69,36.74,76707.0,29.5256,29.5578,29.5095,29.5497,76707.0
2018-08-03 11:15:00,36.75,36.77,36.7,36.71,73628.0,29.5578,29.5739,29.5176,29.5256,73628.0
2018-08-03 11:20:00,36.72,36.79,36.72,36.78,26767.0,29.5336,29.5899,29.5336,29.5819,26767.0
2018-08-03 11:25:00,36.78,36.82,36.75,36.75,17246.0,29.5819,29.6141,29.5578,29.5578,17246.0
2018-08-03 11:30:00,36.75,36.76,36.73,36.73,28173.0,29.5578,29.5658,29.5417,29.5417,28173.0
2018-08-03 11:35:00,36.74,36.75,36.68,36.69,81423.0,29.5497,29.5578,29.5015,29.5095,81423.0
2018-08-03 11:40:00,36.68,36.69,36.64,36.66,22589.0,29.5015,29.5095,29.4693,29.4854,22589.0
2018-08-03 11:45:00,36.65,36.67,36.6,36.61,20432.0,29.4773,29.4934,29.4371,29.4452,20432.0
2018-08-03 11:50:00,36.6,36.66,36.6,36.61,23996.0,29.4371,29.4854,29.4371,29.4452,23996.0
2018-08-03 11:55:00,36.61,36.65,36.59,36.59,58114.0,29.4452,29.4773,29.4291,29.4291,58114.0
2018-08-03 12:00:00,36.59,36.69,36.59,36.68,55074.0,29.4291,29.5095,29.4291,29.5015,55074.0
2018-08-03 12:05:00,36.68,36.71,36.66,36.71,74180.0,29.5015,29.5256,29.4854,29.5256,74180.0
2018-08-03 12:10:00,36.71,36.71,36.65,36.66,22938.0,29.5256,29.5256,29.4773,29.4854,22938.0
2018-08-03 12:15:00,36.66,36.72,36.66,36.7,44373.0,29.4854,29.5336,29.4854,29.5176,44373.0
2018-08-03 12:20:00,36.7,36.73,36.69,36.73,50909.0,29.5176,29.5417,29.5095,29.5417,50909.0
2018-08-03 12:25:00,36.72,36.72,36.69,36.7,21280.0,29.5336,29.5336,29.5095,29.5176,21280.0
2018-08-03 12:30:00,36.7,36.7,36.69,36.7,21043.0,29.5176,29.5176,29.5095,29.5176,21043.0
2018-08-03 12:35:00,36.7,36.71,36.68,36.69,36865.0,29.5176,29.5256,29.5015,29.5095,36865.0
2018-08-03 12:40:00,36.68,36.68,36.66,36.68,26812.0,29.5015,29.5015,29.4854,29.5015,26812.0
2018-08-03 12:45:00,36.68,36.7,36.68,36.69,20797.0,29.5015,29.5176,29.5015,29.5095,20797.0
2018-08-03 12:50:00,36.69,36.73,36.68,36.72,28700.0,29.5095,29.5417,29.5015,29.5336,28700.0
2018-08-03 12:55:00,36.73,36.78,36.72,36.73,87653.0,29.5417,29.5819,29.5336,29.5417,87653.0
2018-08-03 13:00:00,36.73,36.76,36.72,36.76,39052.0,29.5417,29.5658,29.5336,29.5658,39052.0
2018-08-03 13:05:00,36.76,36.76,36.74,36.75,20655.0,29.5658,29.5658,29.5497,29.5578,20655.0
2018-08-03 13:10:00,36.75,36.77,36.73,36.77,41574.0,29.5578,29.5739,29.5417,29.5739,41574.0
2018-08-03 13:15:00,36.77,36.77,36.75,36.76,27060.0,29.5739,29.5739,29.5578,29.5658,27060.0
2018-08-03 13:20:00,36.76,36.76,36.74,36.75,27968.0,29.5658,29.5658,29.5497,29.5578,27968.0
2018-08-03 13:25:00,36.74,36.75,36.73,36.73,33307.0,29.5497,29.5578,29.5417,29.5417,33307.0
2018-08-03 13:30:00,36.73,36.77,36.73,36.77,23860.0,29.5417,29.5739,29.5417,29.5739,23860.0
2018-08-03 13:35:00,36.77,36.79,36.77,36.79,12194.0,29.5739,29.5899,29.5739,29.5899,12194.0
2018-08-03 13:40:00,36.78,36.79,36.78,36.79,8463.0,29.5819,29.5899,29.5819,29.5899,8463.0
2018-08-03 13:45:00,36.79,36.79,36.78,36.78,72444.0,29.5899,29.5899,29.5819,29.5819,72444.0
2018-08-03 13:50:00,36.79,36.79,36.78,36.78,18861.0,29.5899,29.5899,29.5819,29.5819,18861.0
2018-08-03 13:55:00,36.78,36.79,36.75,36.75,33780.0,29.5819,29.5899,29.5578,29.5578,33780.0
2018-08-03 14:00:00,36.76,36.77,36.75,36.77,17483.0,29.5658,29.5739,29.5578,29.5739,17483.0
2018-08-03 14:05:00,36.77,36.77,36.76,36.77,8243.0,29.5739,29.5739,29.5658,29.5739,8243.0
2018-08-03 14:10:00,36.77,36.77,36.69,36.69,29398.0,29.5739,29.5739,29.5095,29.5095,29398.0
2018-08-03 14:15:00,36.69,36.69,36.63,36.65,22866.0,29.5095,29.5095,29.4613,29.4773,22866.0
2018-08-03 14:20:00,36.65,36.65,36.57,36.58,39366.0,29.4773,29.4773,29.413,29.421,39366.0
2018-08-03 14:25:00,36.58,36.62,36.57,36.62,20461.0,29.421,29.4532,29.413,29.4532,20461.0
2018-08-03 14:30:00,36.62,36.62,36.52,36.53,30183.0,29.4532,29.4532,29.3728,29.3808,30183.0
2018-08-03 14:35:00,36.54,36.54,36.47,36.47,17255.0,29.3889,29.3889,29.3326,29.3326,17255.0
2018-08-03 14:40:00,36.48,36.5,36.45,36.45,21535.0,29.3406,29.3567,29.3165,29.3165,21535.0
2018-08-03 14:45:00,36.45,36.46,36.41,36.45,26130.0,29.3165,29.3245,29.2843,29.3165,26130.0
2018-08-03 14:50:00,36.46,36.46,36.43,36.45,19813.0,29.3245,29.3245,29.3004,29.3165,19813.0
2018-08-03 14:55:00,36.44,36.46,36.41,36.41,21408.0,29.3084,29.3245,29.2843,29.2843,21408.0
2018-08-03 15:00:00,36.42,36.44,36.41,36.43,22724.0,29.2924,29.3084,29.2843,29.3004,22724.0
2018-08-03 15:05:00,36.44,36.44,36.38,36.39,23781.0,29.3084,29.3084,29.2602,29.2682,23781.0
2018-08-03 15:10:00,36.38,36.41,36.37,36.41,70120.0,29.2602,29.2843,29.2521,29.2843,70120.0
2018-08-03 15:15:00,36.42,36.48,36.41,36.48,22432.0,29.2924,29.3406,29.2843,29.3406,22432.0
2018-08-03 15:20:00,36.48,36.5,36.46,36.5,50624.0,29.3406,29.3567,29.3245,29.3567,50624.0
2018-08-03 15:25:00,36.49,36.55,36.45,36.55,60930.0,29.3487,29.3969,29.3165,29.3969,60930.0
2018-08-03 15:30:00,36.54,36.55,36.47,36.5,48176.0,29.3889,29.3969,29.3326,29.3567,48176.0
2018-08-03 15:35:00,36.5,36.52,36.47,36.52,50457.0,29.3567,29.3728,29.3326,29.3728,50457.0
2018-08-03 15:40:00,36.52,36.52,36.47,36.47,60849.0,29.3728,29.3728,29.3326,29.3326,60849.0
2018-08-03 15:45:00,36.47,36.48,36.43,36.46,68297.0,29.3326,29.3406,29.3004,29.3245,68297.0
2018-08-03 15:50:00,36.46,36.47,36.45,36.47,93147.0,29.3245,29.3326,29.3165,29.3326,93147.0
2018-08-03 15:55:00,36.47,36.52,36.44,36.47,363328.0,29.3326,29.3728,29.3084,29.3326,363328.0
2018-08-06 09:30:00,36.29,36.38,36.14,36.38,118961.0,29.1878,29.2602,29.0671,29.2602,118961.0
2018-08-06 09:35:00,36.38,36.6,36.38,36.6,81737.0,29.2602,29.4371,29.2602,29.4371,81737.0
2018-08-06 09:40:00,36.6,36.65,36.54,36.64,69495.0,29.4371,29.4773,29.3889,29.4693,69495.0
2018-08-06 09:45:00,36.64,36.74,36.62,36.68,97353.0,29.4693,29.5497,29.4532,29.5015,97353.0
2018-08-06 09:50:00,36.68,36.75,36.66,36.67,86656.0,29.5015,29.5578,29.4854,29.4934,86656.0
2018-08-06 09:55:00,36.66,36.71,36.63,36.63,40760.0,29.4854,29.5256,29.4613,29.4613,40760.0
2018-08-06 10:00:00,36.63,36.63,36.52,36.52,37324.0,29.4613,29.4613,29.3728,29.3728,37324.0
2018-08-06 10:05:00,36.52,36.54,36.44,36.53,72700.0,29.3728,29.3889,29.3084,29.3808,72700.0
2018-08-06 10:10:00,36.53,36.57,36.52,36.54,33487.0,29.3808,29.413,29.3728,29.3889,33487.0
2018-08-06 10:15:00,36.54,36.57,36.47,36.47,39376.0,29.3889,29.413,29.3326,29.3326,39376.0
2018-08-06 10:20:00,36.48,36.51,36.47,36.51,40489.0,29.3406,29.3647,29.3326,29.3647,40489.0
2018-08-06 10:25:00,36.52,36.53,36.5,36.52,33118.0,29.3728,29.3808,29.3567,29.3728,33118.0
2018-08-06 10:30:00,36.52,36.55,36.46,36.46,142558.0,29.3728,29.3969,29.3245,29.3245,142558.0
2018-08-06 10:35:00,36.45,36.5,36.45,36.49,23258.0,29.3165,29.3567,29.3165,29.3487,23258.0
2018-08-06 10:40:00,36.49,36.49,36.44,36.46,22426.0,29.3487,29.3487,29.3084,29.3245,22426.0
2018-08-06 10:45:00,36.47,36.47,36.44,36.46,19190.0,29.3326,29.3326,29.3084,29.3245,19190.0
2018-08-06 10:50:00,36.46,36.49,36.42,36.45,43845.0,29.3245,29.3487,29.2924,29.3165,43845.0
2018-08-06 10:55:00,36.46,36.46,36.4,36.41,53907.0,29.3245,29.3245,29.2763,29.2843,53907.0
2018-08-06 11:00:00,36.41,36.43,36.4,36.41,23257.0,29.2843,29.3004,29.2763,29.2843,23257.0
2018-08-06 11:05:00,36.42,36.47,36.41,36.41,50801.0,29.2924,29.3326,29.2843,29.2843,50801.0
2018-08-06 11:10:00,36.41,36.42,36.36,36.37,16964.0,29.2843,29.2924,29.2441,29.2521,16964.0
2018-08-06 11:15:00,36.38,36.41,36.35,36.36,22464.0,29.2602,29.2843,29.2361,29.2441,22464.0
2018-08-06 11:20:00,36.37,36.41,36.36,36.39,17939.0,29.2521,29.2843,29.2441,29.2682,17939.0
2018-08-06 11:25:00,36.4,36.44,36.4,36.42,28504.0,29.2763,29.3084,29.2763,29.2924,28504.0
2018-08-06 11:30:00,36.41,36.43,36.4,36.41,91732.0,29.2843,29.3004,29.2763,29.2843,91732.0
2018-08-06 11:35:00,36.41,36.42,36.39,36.39,8413.0,29.2843,29.2924,29.2682,29.2682,8413.0
2018-08-06 11:40:00,36.4,36.4,36.37,36.38,17657.0,29.2763,29.2763,29.2521,29.2602,17657.0
2018-08-06 11:45:00,36.38,36.4,36.37,36.39,7200.0,29.2602,29.2763,29.2521,29.2682,7200.0
2018-08-06 11:50:00,36.39,36.43,36.39,36.39,18420.0,29.2682,29.3004,29.2682,29.2682,18420.0
2018-08-06 11:55:00,36.39,36.44,36.39,36.44,13690.0,29.2682,29.3084,29.2682,29.3084,13690.0
2018-08-06 12:00:00,36.44,36.45,36.42,36.42,10590.0,29.3084,29.3165,29.2924,29.2924,10590.0
2018-08-06 12:05:00,36.42,36.45,36.42,36.43,19004.0,29.2924,29.3165,29.2924,29.3004,19004.0
2018-08-06 12:10:00,36.43,36.44,36.36,36.37,248064.0,29.3004,29.3084,29.2441,29.2521,248064.0
2018-08-06 12:15:00,36.38,36.46,36.38,36.41,70421.0,29.2602,29.3245,29.2602,29.2843,70421.0
2018-08-06 12:20:00,36.42,36.43,36.39,36.4,36149.0,29.2924,29.3004,29.2682,29.2763,36149.0
2018-08-06 12:25:00,36.4,36.41,36.39,36.39,122228.0,29.2763,29.2843,29.2682,29.2682,122228.0
2018-08-06 12:30:00,36.4,36.42,36.38,36.41,51680.0,29.2763,29.2924,29.2602,29.2843,51680.0
2018-08-06 12:35:00,36.41,36.42,36.39,36.4,32481.0,29.2843,29.2924,29.2682,29.2763,32481.0
2018-08-06 12:40:00,36.41,36.41,36.38,36.38,52854.0,29.2843,29.2843,29.2602,29.2602,52854.0
2018-08-06 12:45:00,36.38,36.4,36.38,36.4,29342.0,29.2602,29.2763,29.2602,29.2763,29342.0
2018-08-06 12:50:00,36.4,36.41,36.39,36.4,19518.0,29.2763,29.2843,29.2682,29.2763,19518.0
2018-08-06 12:55:00,36.39,36.42,36.39,36.42,41760.0,29.2682,29.2924,29.2682,29.2924,41760.0
2018-08-06 13:00:00,36.41,36.42,36.4,36.42,27926.0,29.2843,29.2924,29.2763,29.2924,27926.0
2018-08-06 13:05:00,36.43,36.46,36.42,36.44,62399.0,29.3004,29.3245,29.2924,29.3084,62399.0
2018-08-06 13:10:00,36.44,36.45,36.42,36.44,35279.0,29.3084,29.3165,29.2924,29.3084,35279.0
2018-08-06 13:15:00,36.44,36.44,36.41,36.44,32362.0,29.3084,29.3084,29.2843,29.3084,32362.0
2018-08-06 13:20:00,36.43,36.44,36.4,36.4,20639.0,29.3004,29.3084,29.2763,29.2763,20639.0
2018-08-06 13:25:00,36.4,36.41,36.39,36.4,43296.0,29.2763,29.2843,29.2682,29.2763,43296.0
2018-08-06 13:30:00,36.39,36.41,36.38,36.4,163696.0,29.2682,29.2843,29.2602,29.2763,163696.0
2018-08-06 13:35:00,36.41,36.41,36.38,36.39,33768.0,29.2843,29.2843,29.2602,29.2682,33768.0
2018-08-06 13:40:00,36.38,36.38,36.35,36.36,48581.0,29.2602,29.2602,29.2361,29.2441,48581.0
2018-08-06 13:45:00,36.37,36.39,36.35,36.37,26849.0,29.2521,29.2682,29.2361,29.2521,26849.0
2018-08-06 13:50:00,36.36,36.39,36.35,36.36,41482.0,29.2441,29.2682,29.2361,29.2441,41482.0
2018-08-06 13:55:00,36.36,36.38,36.35,36.38,27329.0,29.2441,29.2602,29.2361,29.2602,27329.0
2018-08-06 14:00:00,36.38,36.39,36.31,36.31,47623.0,29.2602,29.2682,29.2039,29.2039,47623.0
2018-08-06 14:05:00,36.31,36.34,36.31,36.33,117381.0,29.2039,29.228,29.2039,29.22,117381.0
2018-08-06 14:10:00,36.32,36.33,36.31,36.31,24790.0,29.2119,29.22,29.2039,29.2039,24790.0
2018-08-06 14:15:00,36.31,36.32,36.3,36.31,32409.0,29.2039,29.2119,29.1958,29.2039,32409.0
2018-08-06 14:20:00,36.32,36.33,36.29,36.3,22659.0,29.2119,29.22,29.1878,29.1958,22659.0
2018-08-06 14:25:00,36.29,36.31,36.26,36.3,44816.0,29.1878,29.2039,29.1637,29.1958,44816.0
2018-08-06 14:30:00,36.3,36.33,36.28,36.32,20248.0,29.1958,29.22,29.1798,29.2119,20248.0
2018-08-06 14:35:00,36.33,36.35,36.31,36.33,18550.0,29.22,29.2361,29.2039,29.22,18550.0
2018-08-06 14:40:00,36.32,36.32,36.29,36.32,21757.0,29.2119,29.2119,29.1878,29.2119,21757.0
2018-08-06 14:45:00,36.32,36.32,36.27,36.27,20991.0,29.2119,29.2119,29.1717,29.1717,20991.0
2018-08-06 14:50:00,36.28,36.28,36.25,36.26,23689.0,29.1798,29.1798,29.1556,29.1637,23689.0
2018-08-06 14:55:00,36.25,36.26,36.21,36.22,30250.0,29.1556,29.1637,29.1235,29.1315,30250.0
2018-08-06 15:00:00,36.21,36.23,36.2,36.2,18770.0,29.1235,29.1395,29.1154,29.1154,18770.0
2018-08-06 15:05:00,36.2,36.21,36.17,36.17,53979.0,29.1154,29.1235,29.0913,29.0913,53979.0
2018-08-06 15:10:00,36.17,36.19,36.16,36.17,29369.0,29.0913,29.1074,29.0832,29.0913,29369.0
2018-08-06 15:15:00,36.18,36.21,36.17,36.19,34758.0,29.0993,29.1235,29.0913,29.1074,34758.0
2018-08-06 15:20:00,36.2,36.21,36.19,36.2,22462.0,29.1154,29.1235,29.1074,29.1154,22462.0
2018-08-06 15:25:00,36.19,36.19,36.16,36.17,24058.0,29.1074,29.1074,29.0832,29.0913,24058.0
2018-08-06 15:30:00,36.17,36.18,36.16,36.16,29092.0,29.0913,29.0993,29.0832,29.0832,29092.0
2018-08-06 15:35:00,36.16,36.19,36.15,36.16,56869.0,29.0832,29.1074,29.0752,29.0832,56869.0
2018-08-06 15:40:00,36.16,36.17,36.13,36.13,36064.0,29.0832,29.0913,29.0591,29.0591,36064.0
2018-08-06 15:45:00,36.12,36.16,36.12,36.15,93577.0,29.0511,29.0832,29.0511,29.0752,93577.0
2018-08-06 15:50:00,36.16,36.2,36.14,36.2,116944.0,29.0832,29.1154,29.0671,29.1154,116944.0
2018-08-06 15:55:00,36.2,36.23,36.19,36.21,214146.0,29.1154,29.1395,29.1074,29.1235,214146.0
2018-08-07 09:30:00,36.5,36.54,36.33,36.36,86492.0,29.3567,29.3889,29.22,29.2441,86492.0
2018-08-07 09:35:00,36.37,36.49,36.34,36.43,381828.0,29.2521,29.3487,29.228,29.3004,381828.0
2018-08-07 09:40:00,36.43,36.53,36.39,36.53,278192.0,29.3004,29.3808,29.2682,29.3808,278192.0
2018-08-07 09:45:00,36.53,36.58,36.49,36.57,98381.0,29.3808,29.421,29.3487,29.413,98381.0
2018-08-07 09:50:00,36.57,36.6,36.51,36.58,55008.0,29.413,29.4371,29.3647,29.421,55008.0
2018-08-07 09:55:00,36.59,36.61,36.52,36.54,142874.0,29.4291,29.4452,29.3728,29.3889,142874.0
2018-08-07 10:00:00,36.54,36.55,36.49,36.5,34612.0,29.3889,29.3969,29.3487,29.3567,34612.0
2018-08-07 10:05:00,36.5,36.55,36.47,36.55,75093.0,29.3567,29.3969,29.3326,29.3969,75093.0
2018-08-07 10:10:00,36.55,36.57,36.52,36.54,85043.0,29.3969,29.413,29.3728,29.3889,85043.0
2018-08-07 10:15:00,36.54,36.56,36.5,36.52,72605.0,29.3889,29.405,29.3567,29.3728,72605.0
2018-08-07 10:20:00,36.53,36.55,36.5,36.51,42249.0,29.3808,29.3969,29.3567,29.3647,42249.0
2018-08-07 10:25:00,36.52,36.56,36.52,36.55,25529.0,29.3728,29.405,29.3728,29.3969,25529.0
2018-08-07 10:30:00,36.54,36.56,36.53,36.55,45905.0,29.3889,29.405,29.3808,29.3969,45905.0
2018-08-07 10:35:00,36.55,36.56,36.52,36.55,28142.0,29.3969,29.405,29.3728,29.3969,28142.0
2018-08-07 10:40:00,36.54,36.55,36.5,36.5,42258.0,29.3889,29.3969,29.3567,29.3567,42258.0
2018-08-07 10:45:00,36.5,36.53,36.49,36.51,41308.0,29.3567,29.3808,29.3487,29.3647,41308.0
2018-08-07 10:50:00,36.51,36.56,36.5,36.55,78897.0,29.3647,29.405,29.3567,29.3969,78897.0
2018-08-07 10:55:00,36.56,36.56,36.51,36.53,32030.0,29.405,29.405,29.3647,29.3808,32030.0
2018-08-07 11:00:00,36.52,36.53,36.46,36.48,74267.0,29.3728,29.3808,29.3245,29.3406,74267.0
2018-08-07 11:05:00,36.47,36.47,36.33,36.36,44554.0,29.3326,29.3326,29.22,29.2441,44554.0
2018-08-07 11:10:00,36.36,36.36,36.3,36.32,25195.0,29.2441,29.2441,29.1958,29.2119,25195.0
2018-08-07 11:15:00,36.32,36.33,36.18,36.2,27080.0,29.2119,29.22,29.0993,29.1154,27080.0
2018-08-07 11:20:00,36.21,36.26,36.2,36.22,34587.0,29.1235,29.1637,29.1154,29.1315,34587.0
2018-08-07 11:25:00,36.22,36.22,36.18,36.21,23282.0,29.1315,29.1315,29.0993,29.1235,23282.0
2018-08-07 11:30:00,36.22,36.25,36.19,36.25,32310.0,29.1315,29.1556,29.1074,29.1556,32310.0
2018-08-07 11:35:00,36.25,36.38,36.25,36.38,24603.0,29.1556,29.2602,29.1556,29.2602,24603.0
2018-08-07 11:40:00,36.37,36.38,36.29,36.3,19214.0,29.2521,29.2602,29.1878,29.1958,19214.0
2018-08-07 11:45:00,36.3,36.34,36.28,36.32,123418.0,29.1958,29.228,29.1798,29.2119,123418.0
2018-08-07 11:50:00,36.33,36.36,36.32,36.36,31168.0,29.22,29.2441,29.2119,29.2441,31168.0
2018-08-07 11:55:00,36.36,36.41,36.36,36.39,22773.0,29.2441,29.2843,29.2441,29.2682,22773.0
2018-08-07 12:00:00,36.38,36.39,36.32,36.34,17287.0,29.2602,29.2682,29.2119,29.228,17287.0
2018-08-07 12:05:00,36.34,36.37,36.33,36.36,17067.0,29.228,29.2521,29.22,29.2441,17067.0
2018-08-07 12:10:00,36.36,36.38,36.33,36.34,36313.0,29.2441,29.2602,29.22,29.228,36313.0
2018-08-07 12:15:00,36.33,36.35,36.3,36.33,46022.0,29.22,29.2361,29.1958,29.22,46022.0
2018-08-07 12:20:00,36.33,36.34,36.29,36.33,165578.0,29.22,29.228,29.1878,29.22,165578.0
2018-08-07 12:25:00,36.34,36.36,36.31,36.33,31177.0,29.228,29.2441,29.2039,29.22,31177.0
2018-08-07 12:30:00,36.33,36.33,36.2,36.21,38132.0,29.22,29.22,29.1154,29.1235,38132.0
2018-08-07 12:35:00,36.22,36.25,36.21,36.22,15841.0,29.1315,29.1556,29.1235,29.1315,15841.0
2018-08-07 12:40:00,36.23,36.27,36.22,36.25,15287.0,29.1395,29.1717,29.1315,29.1556,15287.0
2018-08-07 12:45:00,36.24,36.28,36.24,36.26,19905.0,29.1476,29.1798,29.1476,29.1637,19905.0
2018-08-07 12:50:00,36.25,36.26,36.22,36.23,15626.0,29.1556,29.1637,29.1315,29.1395,15626.0
2018-08-07 12:55:00,36.24,36.26,36.23,36.23,18985.0,29.1476,29.1637,29.1395,29.1395,18985.0
2018-08-07 13:00:00,36.23,36.24,36.2,36.22,12217.0,29.1395,29.1476,29.1154,29.1315,12217.0
2018-08-07 13:05:00,36.22,36.23,36.19,36.23,31366.0,29.1315,29.1395,29.1074,29.1395,31366.0
2018-08-07 13:10:00,36.23,36.24,36.2,36.23,28815.0,29.1395,29.1476,29.1154,29.1395,28815.0
2018-08-07 13:15:00,36.23,36.24,36.16,36.16,27697.0,29.1395,29.1476,29.0832,29.0832,27697.0
2018-08-07 13:20:00,36.16,36.17,36.13,36.17,27377.0,29.0832,29.0913,29.0591,29.0913,27377.0
2018-08-07 13:25:00,36.17,36.18,36.15,36.15,26980.0,29.0913,29.0993,29.0752,29.0752,26980.0
2018-08-07 13:30:00,36.15,36.16,36.14,36.15,19631.0,29.0752,29.0832,29.0671,29.0752,19631.0
2018-08-07 13:35:00,36.15,36.16,36.08,36.13,24748.0,29.0752,29.0832,29.0189,29.0591,24748.0
2018-08-07 13:40:00,36.12,36.14,36.11,36.12,24289.0,29.0511,29.0671,29.043,29.0511,24289.0
2018-08-07 13:45:00,36.12,36.16,36.12,36.13,29962.0,29.0511,29.0832,29.0511,29.0591,29962.0
2018-08-07 13:50:00,36.14,36.14,36.08,36.1,36994.0,29.0671,29.0671,29.0189,29.035,36994.0
2018-08-07 13:55:00,36.1,36.1,36.06,36.08,14848.0,29.035,29.035,29.0028,29.0189,14848.0
2018-08-07 14:00:00,36.07,36.1,36.07,36.07,19735.0,29.0108,29.035,29.0108,29.0108,19735.0
2018-08-07 14:05:00,36.07,36.07,36.04,36.04,27098.0,29.0108,29.0108,28.9867,28.9867,27098.0
2018-08-07 14:10:00,36.04,36.09,36.02,36.09,19753.0,28.9867,29.0269,28.9706,29.0269,19753.0
2018-08-07 14:15:00,36.08,36.09,36.04,36.04,23464.0,29.0189,29.0269,28.9867,28.9867,23464.0
2018-08-07 14:20:00,36.04,36.05,36.01,36.02,48318.0,28.9867,28.9948,28.9626,28.9706,48318.0
2018-08-07 14:25:00,36.02,36.03,35.97,35.98,39302.0,28.9706,28.9787,28.9304,28.9385,39302.0
2018-08-07 14:30:00,35.99,36.01,35.99,36.01,28311.0,28.9465,28.9626,28.9465,28.9626,28311.0
2018-08-07 14:35:00,36.01,36.01,35.99,36.01,28887.0,28.9626,28.9626,28.9465,28.9626,28887.0
2018-08-07 14:40:00,36.01,36.03,35.99,36.02,33318.0,28.9626,28.9787,28.9465,28.9706,33318.0
2018-08-07 14:45:00,36.02,36.08,36.01,36.06,58303.0,28.9706,29.0189,28.9626,29.0028,58303.0
2018-08-07 14:50:00,36.07,36.08,36.03,36.05,27528.0,29.0108,29.0189,28.9787,28.9948,27528.0
2018-08-07 14:55:00,36.05,36.06,36.02,36.02,18164.0,28.9948,29.0028,28.9706,28.9706,18164.0
2018-08-07 15:00:00,36.02,36.05,36.01,36.02,34497.0,28.9706,28.9948,28.9626,28.9706,34497.0
2018-08-07 15:05:00,36.02,36.03,36.02,36.03,26092.0,28.9706,28.9787,28.9706,28.9787,26092.0
2018-08-07 15:10:00,36.03,36.05,36.03,36.04,24590.0,28.9787,28.9948,28.9787,28.9867,24590.0
2018-08-07 15:15:00,36.04,36.08,36.03,36.08,29636.0,28.9867,29.0189,28.9787,29.0189,29636.0
2018-08-07 15:20:00,36.08,36.08,36.06,36.07,14430.0,29.0189,29.0189,29.0028,29.0108,14430.0
2018-08-07 15:25:00,36.07,36.07,36.05,36.07,27933.0,29.0108,29.0108,28.9948,29.0108,27933.0
2018-08-07 15:30:00,36.07,36.07,36.04,36.05,50828.0,29.0108,29.0108,28.9867,28.9948,50828.0
2018-08-07 15:35:00,36.04,36.05,35.99,36.03,48528.0,28.9867,28.9948,28.9465,28.9787,48528.0
2018-08-07 15:40:00,36.03,36.06,36.03,36.06,40846.0,28.9787,29.0028,28.9787,29.0028,40846.0
2018-08-07 15:45:00,36.05,36.08,36.01,36.02,122541.0,28.9948,29.0189,28.9626,28.9706,122541.0
2018-08-07 15:50:00,36.02,36.02,35.98,36.0,141391.0,28.9706,28.9706,28.9385,28.9545,141391.0
2018-08-07 15:55:00,36.0,36.08,35.99,36.06,261473.0,28.9545,29.0189,28.9465,29.0028,261473.0
2018-08-08 09:30:00,36.2,36.27,36.1,36.1,74522.0,29.1154,29.1717,29.035,29.035,74522.0
2018-08-08 09:35:00,36.1,36.24,36.1,36.19,86142.0,29.035,29.1476,29.035,29.1074,86142.0
2018-08-08 09:40:00,36.19,36.27,36.17,36.22,69303.0,29.1074,29.1717,29.0913,29.1315,69303.0
2018-08-08 09:45:00,36.23,36.28,36.21,36.27,74081.0,29.1395,29.1798,29.1235,29.1717,74081.0
2018-08-08 09:50:00,36.27,36.28,36.19,36.2,307097.0,29.1717,29.1798,29.1074,29.1154,307097.0
2018-08-08 09:55:00,36.19,36.31,36.14,36.31,50080.0,29.1074,29.2039,29.0671,29.2039,50080.0
2018-08-08 10:00:00,36.3,36.4,36.29,36.3,101415.0,29.1958,29.2763,29.1878,29.1958,101415.0
2018-08-08 10:05:00,36.3,36.3,36.21,36.22,33263.0,29.1958,29.1958,29.1235,29.1315,33263.0
2018-08-08 10:10:00,36.23,36.3,36.23,36.26,46975.0,29.1395,29.1958,29.1395,29.1637,46975.0
2018-08-08 10:15:00,36.27,36.33,36.24,36.3,225927.0,29.1717,29.22,29.1476,29.1958,225927.0
2018-08-08 10:20:00,36.3,36.31,36.23,36.23,39949.0,29.1958,29.2039,29.1395,29.1395,39949.0
2018-08-08 10:25:00,36.23,36.24,36.21,36.22,26746.0,29.1395,29.1476,29.1235,29.1315,26746.0
2018-08-08 10:30:00,36.22,36.23,36.15,36.19,51479.0,29.1315,29.1395,29.0752,29.1074,51479.0
2018-08-08 10:35:00,36.18,36.19,36.11,36.12,55504.0,29.0993,29.1074,29.043,29.0511,55504.0
2018-08-08 10:40:00,36.13,36.15,36.11,36.15,34679.0,29.0591,29.0752,29.043,29.0752,34679.0
2018-08-08 10:45:00,36.14,36.14,36.05,36.08,53277.0,29.0671,29.0671,28.9948,29.0189,53277.0
2018-08-08 10:50:00,36.08,36.12,36.05,36.12,53433.0,29.0189,29.0511,28.9948,29.0511,53433.0
2018-08-08 10:55:00,36.12,36.28,36.12,36.2,116688.0,29.0511,29.1798,29.0511,29.1154,116688.0
2018-08-08 11:00:00,36.21,36.25,36.21,36.23,39861.0,29.1235,29.1556,29.1235,29.1395,39861.0
2018-08-08 11:05:00,36.23,36.25,36.21,36.21,36002.0,29.1395,29.1556,29.1235,29.1235,36002.0
2018-08-08 11:10:00,36.21,36.25,36.2,36.21,28877.0,29.1235,29.1556,29.1154,29.1235,28877.0
2018-08-08 11:15:00,36.21,36.22,36.19,36.2,28830.0,29.1235,29.1315,29.1074,29.1154,28830.0
2018-08-08 11:20:00,36.2,36.21,36.13,36.13,22700.0,29.1154,29.1235,29.0591,29.0591,22700.0
2018-08-08 11:25:00,36.13,36.15,36.1,36.1,27387.0,29.0591,29.0752,29.035,29.035,27387.0
2018-08-08 11:30:00,36.09,36.1,36.06,36.08,34778.0,29.0269,29.035,29.0028,29.0189,34778.0
2018-08-08 11:35:00,36.08,36.12,36.04,36.09,48822.0,29.0189,29.0511,28.9867,29.0269,48822.0
2018-08-08 11:40:00,36.09,36.13,36.06,36.12,39500.0,29.0269,29.0591,29.0028,29.0511,39500.0
2018-08-08 11:45:00,36.13,36.15,36.11,36.12,24186.0,29.0591,29.0752,29.043,29.0511,24186.0
2018-08-08 11:50:00,36.12,36.15,36.12,36.12,16807.0,29.0511,29.0752,29.0511,29.0511,16807.0
2018-08-08 11:55:00,36.12,36.13,36.08,36.13,21598.0,29.0511,29.0591,29.0189,29.0591,21598.0
2018-08-08 12:00:00,36.13,36.17,36.13,36.14,16279.0,29.0591,29.0913,29.0591,29.0671,16279.0
2018-08-08 12:05:00,36.14,36.15,36.1,36.13,21888.0,29.0671,29.0752,29.035,29.0591,21888.0
2018-08-08 12:10:00,36.13,36.13,36.08,36.09,21395.0,29.0591,29.0591,29.0189,29.0269,21395.0
2018-08-08 12:15:00,36.09,36.11,36.06,36.11,16382.0,29.0269,29.043,29.0028,29.043,16382.0
2018-08-08 12:20:00,36.1,36.14,36.05,36.08,123331.0,29.035,29.0671,28.9948,29.0189,123331.0
2018-08-08 12:25:00,36.08,36.08,36.04,36.05,11130.0,29.0189,29.0189,28.9867,28.9948,11130.0
2018-08-08 12:30:00,36.05,36.07,36.03,36.07,22550.0,28.9948,29.0108,28.9787,29.0108,22550.0
2018-08-08 12:35:00,36.06,36.06,36.02,36.03,25261.0,29.0028,29.0028,28.9706,28.9787,25261.0
2018-08-08 12:40:00,36.02,36.06,36.01,36.03,25004.0,28.9706,29.0028,28.9626,28.9787,25004.0
2018-08-08 12:45:00,36.03,36.08,36.03,36.06,41900.0,28.9787,29.0189,28.9787,29.0028,41900.0
2018-08-08 12:50:00,36.07,36.07,36.02,36.03,14899.0,29.0108,29.0108,28.9706,28.9787,14899.0
2018-08-08 12:55:00,36.03,36.05,36.0,36.05,30437.0,28.9787,28.9948,28.9545,28.9948,30437.0
2018-08-08 13:00:00,36.04,36.11,36.04,36.08,30478.0,28.9867,29.043,28.9867,29.0189,30478.0
2018-08-08 13:05:00,36.08,36.11,36.05,36.09,104914.0,29.0189,29.043,28.9948,29.0269,104914.0
2018-08-08 13:10:00,36.09,36.18,36.09,36.18,42467.0,29.0269,29.0993,29.0269,29.0993,42467.0
2018-08-08 13:15:00,36.18,36.23,36.18,36.22,73889.0,29.0993,29.1395,29.0993,29.1315,73889.0
2018-08-08 13:20:00,36.22,36.22,36.18,36.18,14661.0,29.1315,29.1315,29.0993,29.0993,14661.0
2018-08-08 13:25:00,36.19,36.22,36.18,36.21,22900.0,29.1074,29.1315,29.0993,29.1235,22900.0
2018-08-08 13:30:00,36.22,36.22,36.18,36.18,23624.0,29.1315,29.1315,29.0993,29.0993,23624.0
2018-08-08 13:35:00,36.19,36.2,36.15,36.16,19733.0,29.1074,29.1154,29.0752,29.0832,19733.0
2018-08-08 13:40:00,36.16,36.18,36.15,36.18,11312.0,29.0832,29.0993,29.0752,29.0993,11312.0
2018-08-08 13:45:00,36.17,36.18,36.17,36.18,13221.0,29.0913,29.0993,29.0913,29.0993,13221.0
2018-08-08 13:50:00,36.18,36.19,36.16,36.17,23746.0,29.0993,29.1074,29.0832,29.0913,23746.0
2018-08-08 13:55:00,36.18,36.22,36.18,36.21,19172.0,29.0993,29.1315,29.0993,29.1235,19172.0
2018-08-08 14:00:00,36.21,36.24,36.2,36.24,27777.0,29.1235,29.1476,29.1154,29.1476,27777.0
2018-08-08 14:05:00,36.24,36.27,36.22,36.24,56179.0,29.1476,29.1717,29.1315,29.1476,56179.0
2018-08-08 14:10:00,36.24,36.26,36.23,36.24,34074.0,29.1476,29.1637,29.1395,29.1476,34074.0
2018-08-08 14:15:00,36.24,36.24,36.2,36.21,29160.0,29.1476,29.1476,29.1154,29.1235,29160.0
2018-08-08 14:20:00,36.2,36.21,36.16,36.16,28776.0,29.1154,29.1235,29.0832,29.0832,28776.0
2018-08-08 14:25:00,36.16,36.19,36.15,36.18,26849.0,29.0832,29.1074,29.0752,29.0993,26849.0
2018-08-08 14:30:00,36.19,36.2,36.17,36.2,22396.0,29.1074,29.1154,29.0913,29.1154,22396.0
2018-08-08 14:35:00,36.2,36.22,36.2,36.21,25222.0,29.1154,29.1315,29.1154,29.1235,25222.0
2018-08-08 14:40:00,36.2,36.21,36.13,36.16,33350.0,29.1154,29.1235,29.0591,29.0832,33350.0
2018-08-08 14:45:00,36.16,36.16,36.12,36.12,14755.0,29.0832,29.0832,29.0511,29.0511,14755.0
2018-08-08 14:50:00,36.12,36.13,36.11,36.11,13053.0,29.0511,29.0591,29.043,29.043,13053.0
2018-08-08 14:55:00,36.11,36.13,36.1,36.12,19264.0,29.043,29.0591,29.035,29.0511,19264.0
2018-08-08 15:00:00,36.12,36.22,36.11,36.16,74894.0,29.0511,29.1315,29.043,29.0832,74894.0
2018-08-08 15:05:00,36.16,36.17,36.12,36.12,12948.0,29.0832,29.0913,29.0511,29.0511,12948.0
2018-08-08 15:10:00,36.12,36.14,36.11,36.13,22812.0,29.0511,29.0671,29.043,29.0591,22812.0
2018-08-08 15:15:00,36.13,36.21,36.12,36.21,34187.0,29.0591,29.1235,29.0511,29.1235,34187.0
2018-08-08 15:20:00,36.21,36.21,36.18,36.2,16564.0,29.1235,29.1235,29.0993,29.1154,16564.0
2018-08-08 15:25:00,36.19,36.2,36.16,36.19,30953.0,29.1074,29.1154,29.0832,29.1074,30953.0
2018-08-08 15:30:00,36.18,36.21,36.18,36.2,37422.0,29.0993,29.1235,29.0993,29.1154,37422.0
2018-08-08 15:35:00,36.2,36.21,36.15,36.16,31220.0,29.1154,29.1235,29.0752,29.0832,31220.0
2018-08-08 15:40:00,36.15,36.15,36.13,36.14,37793.0,29.0752,29.0752,29.0591,29.0671,37793.0
2018-08-08 15:45:00,36.14,36.15,36.12,36.12,63144.0,29.0671,29.0752,29.0511,29.0511,63144.0
2018-08-08 15:50:00,36.13,36.18,36.12,36.18,94314.0,29.0591,29.0993,29.0511,29.0993,94314.0
2018-08-08 15:55:00,36.18,36.22,36.16,36.17,317433.0,29.0993,29.1315,29.0832,29.0913,317433.0
2018-08-09 09:30:00,36.21,36.29,36.18,36.2,48032.0,29.1235,29.1878,29.0993,29.1154,48032.0
2018-08-09 09:35:00,36.2,36.3,36.2,36.2,34885.0,29.1154,29.1958,29.1154,29.1154,34885.0
2018-08-09 09:40:00,36.2,36.22,36.09,36.18,248201.0,29.1154,29.1315,29.0269,29.0993,248201.0
2018-08-09 09:45:00,36.19,36.2,36.14,36.19,40612.0,29.1074,29.1154,29.0671,29.1074,40612.0
2018-08-09 09:50:00,36.2,36.27,36.13,36.24,54504.0,29.1154,29.1717,29.0591,29.1476,54504.0
2018-08-09 09:55:00,36.24,36.25,36.18,36.25,40417.0,29.1476,29.1556,29.0993,29.1556,40417.0
2018-08-09 10:00:00,36.24,36.39,36.23,36.33,94443.0,29.1476,29.2682,29.1395,29.22,94443.0
2018-08-09 10:05:00,36.34,36.4,36.32,36.34,38166.0,29.228,29.2763,29.2119,29.228,38166.0
2018-08-09 10:10:00,36.34,36.37,36.31,36.37,19548.0,29.228,29.2521,29.2039,29.2521,19548.0
2018-08-09 10:15:00,36.37,36.37,36.31,36.36,53750.0,29.2521,29.2521,29.2039,29.2441,53750.0
2018-08-09 10:20:00,36.36,36.41,36.34,36.4,43500.0,29.2441,29.2843,29.228,29.2763,43500.0
2018-08-09 10:25:00,36.4,36.4,36.27,36.27,28265.0,29.2763,29.2763,29.1717,29.1717,28265.0
2018-08-09 10:30:00,36.28,36.28,36.18,36.18,53906.0,29.1798,29.1798,29.0993,29.0993,53906.0
2018-08-09 10:35:00,36.18,36.26,36.18,36.26,28985.0,29.0993,29.1637,29.0993,29.1637,28985.0
2018-08-09 10:40:00,36.26,36.29,36.22,36.23,27470.0,29.1637,29.1878,29.1315,29.1395,27470.0
2018-08-09 10:45:00,36.22,36.28,36.21,36.27,22808.0,29.1315,29.1798,29.1235,29.1717,22808.0
2018-08-09 10:50:00,36.28,36.3,36.23,36.25,14369.0,29.1798,29.1958,29.1395,29.1556,14369.0
2018-08-09 10:55:00,36.25,36.25,36.17,36.19,52957.0,29.1556,29.1556,29.0913,29.1074,52957.0
2018-08-09 11:00:00,36.19,36.26,36.18,36.25,32207.0,29.1074,29.1637,29.0993,29.1556,32207.0
2018-08-09 11:05:00,36.25,36.25,36.16,36.16,53924.0,29.1556,29.1556,29.0832,29.0832,53924.0
2018-08-09 11:10:00,36.16,36.22,36.14,36.19,85226.0,29.0832,29.1315,29.0671,29.1074,85226.0
2018-08-09 11:15:00,36.19,36.22,36.16,36.19,62498.0,29.1074,29.1315,29.0832,29.1074,62498.0
2018-08-09 11:20:00,36.18,36.19,36.14,36.16,28246.0,29.0993,29.1074,29.0671,29.0832,28246.0
2018-08-09 11:25:00,36.15,36.17,36.13,36.17,29862.0,29.0752,29.0913,29.0591,29.0913,29862.0
2018-08-09 11:30:00,36.16,36.16,36.06,36.07,134218.0,29.0832,29.0832,29.0028,29.0108,134218.0
2018-08-09 11:35:00,36.08,36.08,36.01,36.02,55438.0,29.0189,29.0189,28.9626,28.9706,55438.0
2018-08-09 11:40:00,36.02,36.06,36.02,36.04,40582.0,28.9706,29.0028,28.9706,28.9867,40582.0
2018-08-09 11:45:00,36.05,36.05,36.01,36.04,30793.0,28.9948,28.9948,28.9626,28.9867,30793.0
2018-08-09 11:50:00,36.03,36.03,35.93,35.94,65266.0,28.9787,28.9787,28.8982,28.9063,65266.0
2018-08-09 11:55:00,35.94,35.97,35.89,35.9,56404.0,28.9063,28.9304,28.8661,28.8741,56404.0
2018-08-09 12:00:00,35.89,35.9,35.8,35.84,64517.0,28.8661,28.8741,28.7937,28.8259,64517.0
2018-08-09 12:05:00,35.84,35.85,35.81,35.81,36038.0,28.8259,28.8339,28.8017,28.8017,36038.0
2018-08-09 12:10:00,35.82,35.82,35.78,35.81,49749.0,28.8098,28.8098,28.7776,28.8017,49749.0
2018-08-09 12:15:00,35.8,35.83,35.78,35.8,35751.0,28.7937,28.8178,28.7776,28.7937,35751.0
2018-08-09 12:20:00,35.81,35.85,35.8,35.82,111797.0,28.8017,28.8339,28.7937,28.8098,111797.0
2018-08-09 12:25:00,35.82,35.85,35.81,35.83,19337.0,28.8098,28.8339,28.8017,28.8178,19337.0
2018-08-09 12:30:00,35.83,35.85,35.81,35.82,40880.0,28.8178,28.8339,28.8017,28.8098,40880.0
2018-08-09 12:35:00,35.83,35.84,35.79,35.83,315540.0,28.8178,28.8259,28.7856,28.8178,315540.0
2018-08-09 12:40:00,35.83,35.83,35.8,35.82,147374.0,28.8178,28.8178,28.7937,28.8098,147374.0
2018-08-09 12:45:00,35.82,35.87,35.81,35.87,67796.0,28.8098,28.85,28.8017,28.85,67796.0
2018-08-09 12:50:00,35.86,35.87,35.82,35.83,32004.0,28.8419,28.85,28.8098,28.8178,32004.0
2018-08-09 12:55:00,35.83,35.84,35.8,35.82,73937.0,28.8178,28.8259,28.7937,28.8098,73937.0
2018-08-09 13:00:00,35.81,35.82,35.78,35.82,68881.0,28.8017,28.8098,28.7776,28.8098,68881.0
2018-08-09 13:05:00,35.82,35.82,35.79,35.8,20197.0,28.8098,28.8098,28.7856,28.7937,20197.0
2018-08-09 13:10:00,35.79,35.83,35.79,35.83,17049.0,28.7856,28.8178,28.7856,28.8178,17049.0
2018-08-09 13:15:00,35.83,35.88,35.83,35.84,38671.0,28.8178,28.858,28.8178,28.8259,38671.0
2018-08-09 13:20:00,35.84,35.88,35.84,35.87,20488.0,28.8259,28.858,28.8259,28.85,20488.0
2018-08-09 13:25:00,35.88,35.91,35.86,35.91,25063.0,28.858,28.8822,28.8419,28.8822,25063.0
2018-08-09 13:30:00,35.92,35.95,35.9,35.93,31040.0,28.8902,28.9143,28.8741,28.8982,31040.0
2018-08-09 13:35:00,35.93,35.93,35.88,35.89,14619.0,28.8982,28.8982,28.858,28.8661,14619.0
2018-08-09 13:40:00,35.89,35.96,35.89,35.95,14792.0,28.8661,28.9224,28.8661,28.9143,14792.0
2018-08-09 13:45:00,35.94,35.96,35.93,35.94,13660.0,28.9063,28.9224,28.8982,28.9063,13660.0
2018-08-09 13:50:00,35.94,35.95,35.92,35.93,11185.0,28.9063,28.9143,28.8902,28.8982,11185.0
2018-08-09 13:55:00,35.92,35.93,35.91,35.92,10470.0,28.8902,28.8982,28.8822,28.8902,10470.0
2018-08-09 14:00:00,35.92,35.93,35.9,35.91,24611.0,28.8902,28.8982,28.8741,28.8822,24611.0
2018-08-09 14:05:00,35.91,35.94,35.91,35.93,13931.0,28.8822,28.9063,28.8822,28.8982,13931.0
2018-08-09 14:10:00,35.94,35.94,35.9,35.91,20376.0,28.9063,28.9063,28.8741,28.8822,20376.0
2018-08-09 14:15:00,35.91,35.92,35.89,35.92,69474.0,28.8822,28.8902,28.8661,28.8902,69474.0
2018-08-09 14:20:00,35.93,35.94,35.9,35.93,19122.0,28.8982,28.9063,28.8741,28.8982,19122.0
2018-08-09 14:25:00,35.93,35.93,35.9,35.9,22994.0,28.8982,28.8982,28.8741,28.8741,22994.0
2018-08-09 14:30:00,35.9,35.95,35.9,35.95,19023.0,28.8741,28.9143,28.8741,28.9143,19023.0
2018-08-09 14:35:00,35.95,35.95,35.9,35.91,21959.0,28.9143,28.9143,28.8741,28.8822,21959.0
2018-08-09 14:40:00,35.91,35.92,35.9,35.91,20824.0,28.8822,28.8902,28.8741,28.8822,20824.0
2018-08-09 14:45:00,35.91,35.92,35.9,35.92,25011.0,28.8822,28.8902,28.8741,28.8902,25011.0
2018-08-09 14:50:00,35.92,35.92,35.9,35.91,26075.0,28.8902,28.8902,28.8741,28.8822,26075.0
2018-08-09 14:55:00,35.91,35.93,35.89,35.89,38808.0,28.8822,28.8982,28.8661,28.8661,38808.0
2018-08-09 15:00:00,35.9,35.91,35.88,35.9,78978.0,28.8741,28.8822,28.858,28.8741,78978.0
2018-08-09 15:05:00,35.9,35.9,35.88,35.89,15831.0,28.8741,28.8741,28.858,28.8661,15831.0
2018-08-09 15:10:00,35.89,35.89,35.81,35.83,89928.0,28.8661,28.8661,28.8017,28.8178,89928.0
2018-08-09 15:15:00,35.83,35.91,35.82,35.89,140010.0,28.8178,28.8822,28.8098,28.8661,140010.0
2018-08-09 15:20:00,35.9,35.9,35.86,35.88,79009.0,28.8741,28.8741,28.8419,28.858,79009.0
2018-08-09 15:25:00,35.88,35.88,35.82,35.82,66814.0,28.858,28.858,28.8098,28.8098,66814.0
2018-08-09 15:30:00,35.82,35.83,35.79,35.79,48939.0,28.8098,28.8178,28.7856,28.7856,48939.0
2018-08-09 15:35:00,35.78,35.79,35.74,35.75,67001.0,28.7776,28.7856,28.7454,28.7535,67001.0
2018-08-09 15:40:00,35.75,35.75,35.68,35.72,123692.0,28.7535,28.7535,28.6972,28.7293,123692.0
2018-08-09 15:45:00,35.72,35.72,35.69,35.7,89099.0,28.7293,28.7293,28.7052,28.7133,89099.0
2018-08-09 15:50:00,35.7,35.72,35.69,35.72,184611.0,28.7133,28.7293,28.7052,28.7293,184611.0
2018-08-09 15:55:00,35.72,35.74,35.68,35.7,382577.0,28.7293,28.7454,28.6972,28.7133,382577.0
2018-08-10 09:30:00,35.59,35.62,35.39,35.62,139232.0,28.6248,28.6489,28.4639,28.6489,139232.0
2018-08-10 09:35:00,35.63,35.9,35.61,35.73,235579.0,28.657,28.8741,28.6409,28.7374,235579.0
2018-08-10 09:40:00,35.73,35.85,35.69,35.83,42440.0,28.7374,28.8339,28.7052,28.8178,42440.0
2018-08-10 09:45:00,35.84,35.86,35.79,35.81,39535.0,28.8259,28.8419,28.7856,28.8017,39535.0
2018-08-10 09:50:00,35.82,35.84,35.76,35.8,39545.0,28.8098,28.8259,28.7615,28.7937,39545.0
2018-08-10 09:55:00,35.81,35.81,35.72,35.73,42019.0,28.8017,28.8017,28.7293,28.7374,42019.0
2018-08-10 10:00:00,35.73,35.82,35.73,35.8,50813.0,28.7374,28.8098,28.7374,28.7937,50813.0
2018-08-10 10:05:00,35.79,35.96,35.76,35.9,61970.0,28.7856,28.9224,28.7615,28.8741,61970.0
2018-08-10 10:10:00,35.89,35.9,35.74,35.76,41959.0,28.8661,28.8741,28.7454,28.7615,41959.0
2018-08-10 10:15:00,35.76,35.82,35.72,35.81,42936.0,28.7615,28.8098,28.7293,28.8017,42936.0
2018-08-10 10:20:00,35.82,35.85,35.79,35.8,30192.0,28.8098,28.8339,28.7856,28.7937,30192.0
2018-08-10 10:25:00,35.79,35.79,35.72,35.74,27979.0,28.7856,28.7856,28.7293,28.7454,27979.0
2018-08-10 10:30:00,35.74,35.76,35.72,35.76,16257.0,28.7454,28.7615,28.7293,28.7615,16257.0
2018-08-10 10:35:00,35.75,35.75,35.68,35.71,28861.0,28.7535,28.7535,28.6972,28.7213,28861.0
2018-08-10 10:40:00,35.7,35.71,35.65,35.69,21270.0,28.7133,28.7213,28.673,28.7052,21270.0
2018-08-10 10:45:00,35.7,35.8,35.65,35.79,33321.0,28.7133,28.7937,28.673,28.7856,33321.0
2018-08-10 10:50:00,35.78,35.86,35.78,35.86,55094.0,28.7776,28.8419,28.7776,28.8419,55094.0
2018-08-10 10:55:00,35.86,35.87,35.76,35.78,35793.0,28.8419,28.85,28.7615,28.7776,35793.0
2018-08-10 11:00:00,35.78,35.78,35.66,35.68,30603.0,28.7776,28.7776,28.6811,28.6972,30603.0
2018-08-10 11:05:00,35.68,35.74,35.68,35.7,22482.0,28.6972,28.7454,28.6972,28.7133,22482.0
2018-08-10 11:10:00,35.69,35.7,35.63,35.65,23008.0,28.7052,28.7133,28.657,28.673,23008.0
2018-08-10 11:15:00,35.65,35.65,35.6,35.6,14545.0,28.673,28.673,28.6328,28.6328,14545.0
2018-08-10 11:20:00,35.61,35.66,35.59,35.66,42268.0,28.6409,28.6811,28.6248,28.6811,42268.0
2018-08-10 11:25:00,35.66,35.69,35.62,35.63,19506.0,28.6811,28.7052,28.6489,28.657,19506.0
2018-08-10 11:30:00,35.63,35.65,35.58,35.58,19045.0,28.657,28.673,28.6167,28.6167,19045.0
2018-08-10 11:35:00,35.59,35.63,35.57,35.6,22254.0,28.6248,28.657,28.6087,28.6328,22254.0
2018-08-10 11:40:00,35.61,35.61,35.56,35.56,17684.0,28.6409,28.6409,28.6007,28.6007,17684.0
2018-08-10 11:45:00,35.56,35.57,35.5,35.53,24246.0,28.6007,28.6087,28.5524,28.5765,24246.0
2018-08-10 11:50:00,35.54,35.56,35.53,35.54,25242.0,28.5846,28.6007,28.5765,28.5846,25242.0
2018-08-10 11:55:00,35.54,35.56,35.52,35.53,17640.0,28.5846,28.6007,28.5685,28.5765,17640.0
2018-08-10 12:00:00,35.52,35.53,35.45,35.49,33559.0,28.5685,28.5765,28.5122,28.5444,33559.0
2018-08-10 12:05:00,35.48,35.53,35.47,35.49,22556.0,28.5363,28.5765,28.5283,28.5444,22556.0
2018-08-10 12:10:00,35.49,35.54,35.47,35.52,22809.0,28.5444,28.5846,28.5283,28.5685,22809.0
2018-08-10 12:15:00,35.52,35.55,35.5,35.52,22990.0,28.5685,28.5926,28.5524,28.5685,22990.0
2018-08-10 12:20:00,35.51,35.54,35.51,35.54,26756.0,28.5604,28.5846,28.5604,28.5846,26756.0
2018-08-10 12:25:00,35.53,35.6,35.52,35.59,23859.0,28.5765,28.6328,28.5685,28.6248,23859.0
2018-08-10 12:30:00,35.58,35.61,35.56,35.57,14134.0,28.6167,28.6409,28.6007,28.6087,14134.0
2018-08-10 12:35:00,35.56,35.57,35.51,35.55,22614.0,28.6007,28.6087,28.5604,28.5926,22614.0
2018-08-10 12:40:00,35.55,35.55,35.52,35.54,23188.0,28.5926,28.5926,28.5685,28.5846,23188.0
2018-08-10 12:45:00,35.54,35.54,35.5,35.53,21775.0,28.5846,28.5846,28.5524,28.5765,21775.0
2018-08-10 12:50:00,35.52,35.58,35.52,35.58,107294.0,28.5685,28.6167,28.5685,28.6167,107294.0
2018-08-10 12:55:00,35.57,35.6,35.54,35.6,31988.0,28.6087,28.6328,28.5846,28.6328,31988.0
2018-08-10 13:00:00,35.59,35.6,35.54,35.55,32935.0,28.6248,28.6328,28.5846,28.5926,32935.0
2018-08-10 13:05:00,35.54,35.59,35.54,35.57,11703.0,28.5846,28.6248,28.5846,28.6087,11703.0
2018-08-10 13:10:00,35.57,35.58,35.55,35.55,57350.0,28.6087,28.6167,28.5926,28.5926,57350.0
2018-08-10 13:15:00,35.55,35.55,35.52,35.52,18459.0,28.5926,28.5926,28.5685,28.5685,18459.0
2018-08-10 13:20:00,35.52,35.57,35.51,35.54,26943.0,28.5685,28.6087,28.5604,28.5846,26943.0
2018-08-10 13:25:00,35.54,35.55,35.52,35.55,20321.0,28.5846,28.5926,28.5685,28.5926,20321.0
2018-08-10 13:30:00,35.55,35.61,35.54,35.61,23802.0,28.5926,28.6409,28.5846,28.6409,23802.0
2018-08-10 13:35:00,35.61,35.61,35.55,35.55,18817.0,28.6409,28.6409,28.5926,28.5926,18817.0
2018-08-10 13:40:00,35.55,35.59,35.53,35.57,20516.0,28.5926,28.6248,28.5765,28.6087,20516.0
2018-08-10 13:45:00,35.56,35.57,35.52,35.57,23612.0,28.6007,28.6087,28.5685,28.6087,23612.0
2018-08-10 13:50:00,35.57,35.6,35.56,35.56,17754.0,28.6087,28.6328,28.6007,28.6007,17754.0
2018-08-10 13:55:00,35.56,35.57,35.54,35.54,9538.0,28.6007,28.6087,28.5846,28.5846,9538.0
2018-08-10 14:00:00,35.54,35.54,35.5,35.51,16330.0,28.5846,28.5846,28.5524,28.5604,16330.0
2018-08-10 14:05:00,35.51,35.54,35.49,35.51,15759.0,28.5604,28.5846,28.5444,28.5604,15759.0
2018-08-10 14:10:00,35.52,35.54,35.51,35.52,18568.0,28.5685,28.5846,28.5604,28.5685,18568.0
2018-08-10 14:15:00,35.52,35.54,35.51,35.52,8470.0,28.5685,28.5846,28.5604,28.5685,8470.0
2018-08-10 14:20:00,35.52,35.52,35.5,35.51,12380.0,28.5685,28.5685,28.5524,28.5604,12380.0
2018-08-10 14:25:00,35.51,35.52,35.46,35.47,23236.0,28.5604,28.5685,28.5202,28.5283,23236.0
2018-08-10 14:30:00,35.46,35.48,35.45,35.46,14553.0,28.5202,28.5363,28.5122,28.5202,14553.0
2018-08-10 14:35:00,35.46,35.51,35.45,35.51,24846.0,28.5202,28.5604,28.5122,28.5604,24846.0
2018-08-10 14:40:00,35.5,35.56,35.5,35.53,24248.0,28.5524,28.6007,28.5524,28.5765,24248.0
2018-08-10 14:45:00,35.53,35.63,35.53,35.61,70635.0,28.5765,28.657,28.5765,28.6409,70635.0
2018-08-10 14:50:00,35.62,35.66,35.61,35.62,31087.0,28.6489,28.6811,28.6409,28.6489,31087.0
2018-08-10 14:55:00,35.62,35.65,35.61,35.62,22067.0,28.6489,28.673,28.6409,28.6489,22067.0
2018-08-10 15:00:00,35.62,35.62,35.56,35.57,35067.0,28.6489,28.6489,28.6007,28.6087,35067.0
2018-08-10 15:05:00,35.57,35.57,35.55,35.56,14090.0,28.6087,28.6087,28.5926,28.6007,14090.0
2018-08-10 15:10:00,35.55,35.57,35.51,35.53,30126.0,28.5926,28.6087,28.5604,28.5765,30126.0
2018-08-10 15:15:00,35.53,35.57,35.52,35.56,23250.0,28.5765,28.6087,28.5685,28.6007,23250.0
2018-08-10 15:20:00,35.56,35.66,35.56,35.63,37073.0,28.6007,28.6811,28.6007,28.657,37073.0
2018-08-10 15:25:00,35.63,35.66,35.61,35.63,32993.0,28.657,28.6811,28.6409,28.657,32993.0
2018-08-10 15:30:00,35.62,35.63,35.57,35.58,27644.0,28.6489,28.657,28.6087,28.6167,27644.0
2018-08-10 15:35:00,35.57,35.61,35.55,35.6,49133.0,28.6087,28.6409,28.5926,28.6328,49133.0
2018-08-10 15:40:00,35.59,35.6,35.55,35.55,45180.0,28.6248,28.6328,28.5926,28.5926,45180.0
2018-08-10 15:45:00,35.56,35.58,35.55,35.55,66142.0,28.6007,28.6167,28.5926,28.5926,66142.0
2018-08-10 15:50:00,35.55,35.62,35.54,35.59,115544.0,28.5926,28.6489,28.5846,28.6248,115544.0
2018-08-10 15:55:00,35.59,35.62,35.58,35.6,228139.0,28.6248,28.6489,28.6167,28.6328,228139.0
2018-08-13 09:30:00,35.37,35.59,35.36,35.55,100634.0,28.4478,28.6248,28.4398,28.5926,100634.0
2018-08-13 09:35:00,35.55,35.59,35.52,35.55,46492.0,28.5926,28.6248,28.5685,28.5926,46492.0
2018-08-13 09:40:00,35.55,35.71,35.55,35.71,81049.0,28.5926,28.7213,28.5926,28.7213,81049.0
2018-08-13 09:45:00,35.71,35.72,35.58,35.61,40163.0,28.7213,28.7293,28.6167,28.6409,40163.0
2018-08-13 09:50:00,35.61,35.65,35.54,35.54,34643.0,28.6409,28.673,28.5846,28.5846,34643.0
2018-08-13 09:55:00,35.53,35.55,35.48,35.48,33689.0,28.5765,28.5926,28.5363,28.5363,33689.0
2018-08-13 10:00:00,35.49,35.52,35.38,35.42,69281.0,28.5444,28.5685,28.4559,28.4881,69281.0
2018-08-13 10:05:00,35.41,35.41,35.28,35.33,86500.0,28.48,28.48,28.3755,28.4157,86500.0
2018-08-13 10:10:00,35.32,35.34,35.27,35.27,46308.0,28.4076,28.4237,28.3674,28.3674,46308.0
2018-08-13 10:15:00,35.28,35.31,35.24,35.3,89499.0,28.3755,28.3996,28.3433,28.3915,89499.0
2018-08-13 10:20:00,35.3,35.33,35.25,35.28,63259.0,28.3915,28.4157,28.3513,28.3755,63259.0
2018-08-13 10:25:00,35.29,35.32,35.27,35.32,33776.0,28.3835,28.4076,28.3674,28.4076,33776.0
2018-08-13 10:30:00,35.32,35.35,35.3,35.33,21224.0,28.4076,28.4318,28.3915,28.4157,21224.0
2018-08-13 10:35:00,35.33,35.41,35.32,35.37,37525.0,28.4157,28.48,28.4076,28.4478,37525.0
2018-08-13 10:40:00,35.37,35.37,35.27,35.27,43573.0,28.4478,28.4478,28.3674,28.3674,43573.0
2018-08-13 10:45:00,35.26,35.29,35.23,35.25,25446.0,28.3594,28.3835,28.3352,28.3513,25446.0
2018-08-13 10:50:00,35.25,35.29,35.24,35.25,32857.0,28.3513,28.3835,28.3433,28.3513,32857.0
2018-08-13 10:55:00,35.24,35.29,35.21,35.29,37619.0,28.3433,28.3835,28.3192,28.3835,37619.0
2018-08-13 11:00:00,35.3,35.3,35.22,35.24,15495.0,28.3915,28.3915,28.3272,28.3433,15495.0
2018-08-13 11:05:00,35.24,35.25,35.17,35.17,41269.0,28.3433,28.3513,28.287,28.287,41269.0
2018-08-13 11:10:00,35.17,35.23,35.12,35.15,40919.0,28.287,28.3352,28.2468,28.2709,40919.0
2018-08-13 11:15:00,35.16,35.17,35.11,35.12,22974.0,28.2789,28.287,28.2387,28.2468,22974.0
2018-08-13 11:20:00,35.12,35.14,35.0,35.0,235783.0,28.2468,28.2629,28.1503,28.1503,235783.0
2018-08-13 11:25:00,35.0,35.02,34.94,34.98,60898.0,28.1503,28.1663,28.102,28.1342,60898.0
2018-08-13 11:30:00,34.98,35.01,34.96,34.98,38922.0,28.1342,28.1583,28.1181,28.1342,38922.0
2018-08-13 11:35:00,34.99,35.04,34.97,35.02,58471.0,28.1422,28.1824,28.1261,28.1663,58471.0
2018-08-13 11:40:00,35.02,35.03,35.0,35.02,22787.0,28.1663,28.1744,28.1503,28.1663,22787.0
2018-08-13 11:45:00,35.01,35.07,35.0,35.07,45751.0,28.1583,28.2066,28.1503,28.2066,45751.0
2018-08-13 11:50:00,35.06,35.07,34.98,35.0,32671.0,28.1985,28.2066,28.1342,28.1503,32671.0
2018-08-13 11:55:00,34.99,35.06,34.99,35.02,34360.0,28.1422,28.1985,28.1422,28.1663,34360.0
2018-08-13 12:00:00,35.01,35.02,34.96,34.97,36014.0,28.1583,28.1663,28.1181,28.1261,36014.0
2018-08-13 12:05:00,34.97,35.0,34.96,35.0,20111.0,28.1261,28.1503,28.1181,28.1503,20111.0
2018-08-13 12:10:00,35.0,35.0,34.92,34.93,35905.0,28.1503,28.1503,28.0859,28.094,35905.0
2018-08-13 12:15:00,34.93,34.93,34.89,34.89,23839.0,28.094,28.094,28.0618,28.0618,23839.0
2018-08-13 12:20:00,34.9,34.91,34.84,34.85,36212.0,28.0698,28.0779,28.0216,28.0296,36212.0
2018-08-13 12:25:00,34.85,34.87,34.77,34.79,77549.0,28.0296,28.0457,27.9653,27.9814,77549.0
2018-08-13 12:30:00,34.8,34.82,34.76,34.77,39212.0,27.9894,28.0055,27.9572,27.9653,39212.0
2018-08-13 12:35:00,34.76,34.76,34.66,34.68,105879.0,27.9572,27.9572,27.8768,27.8929,105879.0
2018-08-13 12:40:00,34.68,34.71,34.66,34.67,25487.0,27.8929,27.917,27.8768,27.8848,25487.0
2018-08-13 12:45:00,34.67,34.68,34.61,34.63,57005.0,27.8848,27.8929,27.8366,27.8527,57005.0
2018-08-13 12:50:00,34.63,34.64,34.48,34.51,184060.0,27.8527,27.8607,27.732,27.7562,184060.0
2018-08-13 12:55:00,34.52,34.64,34.51,34.63,53753.0,27.7642,27.8607,27.7562,27.8527,53753.0
2018-08-13 13:00:00,34.62,34.63,34.57,34.62,40290.0,27.8446,27.8527,27.8044,27.8446,40290.0
2018-08-13 13:05:00,34.62,34.67,34.6,34.61,35979.0,27.8446,27.8848,27.8285,27.8366,35979.0
2018-08-13 13:10:00,34.62,34.69,34.61,34.68,50934.0,27.8446,27.9009,27.8366,27.8929,50934.0
2018-08-13 13:15:00,34.68,34.71,34.65,34.71,36043.0,27.8929,27.917,27.8688,27.917,36043.0
2018-08-13 13:20:00,34.72,34.72,34.63,34.66,34370.0,27.9251,27.9251,27.8527,27.8768,34370.0
2018-08-13 13:25:00,34.66,34.75,34.65,34.74,45872.0,27.8768,27.9492,27.8688,27.9411,45872.0
2018-08-13 13:30:00,34.75,34.79,34.73,34.75,67168.0,27.9492,27.9814,27.9331,27.9492,67168.0
2018-08-13 13:35:00,34.74,34.74,34.7,34.7,49042.0,27.9411,27.9411,27.909,27.909,49042.0
2018-08-13 13:40:00,34.7,34.7,34.66,34.69,71780.0,27.909,27.909,27.8768,27.9009,71780.0
2018-08-13 13:45:00,34.69,34.7,34.65,34.65,40675.0,27.9009,27.909,27.8688,27.8688,40675.0
2018-08-13 13:50:00,34.66,34.69,34.65,34.66,59616.0,27.8768,27.9009,27.8688,27.8768,59616.0
2018-08-13 13:55:00,34.66,34.68,34.65,34.68,46939.0,27.8768,27.8929,27.8688,27.8929,46939.0
2018-08-13 14:00:00,34.67,34.7,34.67,34.69,26492.0,27.8848,27.909,27.8848,27.9009,26492.0
2018-08-13 14:05:00,34.7,34.72,34.67,34.69,48491.0,27.909,27.9251,27.8848,27.9009,48491.0
2018-08-13 14:10:00,34.69,34.69,34.67,34.69,31807.0,27.9009,27.9009,27.8848,27.9009,31807.0
2018-08-13 14:15:00,34.68,34.7,34.68,34.69,27040.0,27.8929,27.909,27.8929,27.9009,27040.0
2018-08-13 14:20:00,34.7,34.74,34.69,34.73,19887.0,27.909,27.9411,27.9009,27.9331,19887.0
2018-08-13 14:25:00,34.73,34.74,34.69,34.7,53225.0,27.9331,27.9411,27.9009,27.909,53225.0
2018-08-13 14:30:00,34.7,34.7,34.67,34.67,22334.0,27.909,27.909,27.8848,27.8848,22334.0
2018-08-13 14:35:00,34.67,34.68,34.62,34.62,21047.0,27.8848,27.8929,27.8446,27.8446,21047.0
2018-08-13 14:40:00,34.62,34.64,34.62,34.64,25623.0,27.8446,27.8607,27.8446,27.8607,25623.0
2018-08-13 14:45:00,34.62,34.66,34.6,34.64,42892.0,27.8446,27.8768,27.8285,27.8607,42892.0
2018-08-13 14:50:00,34.64,34.67,34.63,34.66,51371.0,27.8607,27.8848,27.8527,27.8768,51371.0
2018-08-13 14:55:00,34.66,34.7,34.65,34.7,27771.0,27.8768,27.909,27.8688,27.909,27771.0
2018-08-13 15:00:00,34.69,34.69,34.64,34.64,26038.0,27.9009,27.9009,27.8607,27.8607,26038.0
2018-08-13 15:05:00,34.65,34.67,34.62,34.63,33709.0,27.8688,27.8848,27.8446,27.8527,33709.0
2018-08-13 15:10:00,34.63,34.65,34.62,34.63,51433.0,27.8527,27.8688,27.8446,27.8527,51433.0
2018-08-13 15:15:00,34.64,34.64,34.61,34.64,54072.0,27.8607,27.8607,27.8366,27.8607,54072.0
2018-08-13 15:20:00,34.64,34.66,34.64,34.65,44983.0,27.8607,27.8768,27.8607,27.8688,44983.0
2018-08-13 15:25:00,34.65,34.66,34.61,34.62,66530.0,27.8688,27.8768,27.8366,27.8446,66530.0
2018-08-13 15:30:00,34.63,34.67,34.63,34.66,64578.0,27.8527,27.8848,27.8527,27.8768,64578.0
2018-08-13 15:35:00,34.66,34.69,34.65,34.69,76636.0,27.8768,27.9009,27.8688,27.9009,76636.0
2018-08-13 15:40:00,34.68,34.69,34.65,34.66,64795.0,27.8929,27.9009,27.8688,27.8768,64795.0
2018-08-13 15:45:00,34.66,34.66,34.61,34.62,160297.0,27.8768,27.8768,27.8366,27.8446,160297.0
2018-08-13 15:50:00,34.61,34.66,34.6,34.65,149003.0,27.8366,27.8768,27.8285,27.8688,149003.0
2018-08-13 15:55:00,34.65,34.66,34.62,34.65,375192.0,27.8688,27.8768,27.8446,27.8688,375192.0
2018-08-14 09:30:00,34.78,34.81,34.67,34.7,72314.0,27.9733,27.9974,27.8848,27.909,72314.0
2018-08-14 09:35:00,34.7,34.71,34.48,34.59,282631.0,27.909,27.917,27.732,27.8205,282631.0
2018-08-14 09:40:00,34.61,34.72,34.5,34.52,73177.0,27.8366,27.9251,27.7481,27.7642,73177.0
2018-08-14 09:45:00,34.52,34.59,34.39,34.41,53694.0,27.7642,27.8205,27.6596,27.6757,53694.0
2018-08-14 09:50:00,34.4,34.41,34.31,34.4,98908.0,27.6677,27.6757,27.5953,27.6677,98908.0
2018-08-14 09:55:00,34.41,34.43,34.33,34.35,51683.0,27.6757,27.6918,27.6114,27.6275,51683.0
2018-08-14 10:00:00,34.34,34.37,34.28,34.34,74736.0,27.6194,27.6436,27.5712,27.6194,74736.0
2018-08-14 10:05:00,34.33,34.42,34.29,34.33,51930.0,27.6114,27.6838,27.5792,27.6114,51930.0
2018-08-14 10:10:00,34.33,34.35,34.27,34.34,50443.0,27.6114,27.6275,27.5631,27.6194,50443.0
2018-08-14 10:15:00,34.34,34.38,34.32,34.32,56129.0,27.6194,27.6516,27.6033,27.6033,56129.0
2018-08-14 10:20:00,34.33,34.35,34.25,34.3,77828.0,27.6114,27.6275,27.547,27.5873,77828.0
2018-08-14 10:25:00,34.3,34.43,34.29,34.39,111617.0,27.5873,27.6918,27.5792,27.6596,111617.0
2018-08-14 10:30:00,34.4,34.46,34.39,34.42,35010.0,27.6677,27.7159,27.6596,27.6838,35010.0
2018-08-14 10:35:00,34.42,34.43,34.4,34.4,45687.0,27.6838,27.6918,27.6677,27.6677,45687.0
2018-08-14 10:40:00,34.4,34.49,34.34,34.48,100434.0,27.6677,27.7401,27.6194,27.732,100434.0
2018-08-14 10:45:00,34.49,34.59,34.48,34.56,35933.0,27.7401,27.8205,27.732,27.7964,35933.0
2018-08-14 10:50:00,34.57,34.58,34.46,34.48,138259.0,27.8044,27.8125,27.7159,27.732,138259.0
2018-08-14 10:55:00,34.48,34.5,34.43,34.49,49211.0,27.732,27.7481,27.6918,27.7401,49211.0
2018-08-14 11:00:00,34.5,34.51,34.44,34.45,51921.0,27.7481,27.7562,27.6999,27.7079,51921.0
2018-08-14 11:05:00,34.44,34.46,34.41,34.44,38725.0,27.6999,27.7159,27.6757,27.6999,38725.0
2018-08-14 11:10:00,34.45,34.48,34.4,34.4,55068.0,27.7079,27.732,27.6677,27.6677,55068.0
2018-08-14 11:15:00,34.41,34.41,34.29,34.32,68026.0,27.6757,27.6757,27.5792,27.6033,68026.0
2018-08-14 11:20:00,34.32,34.38,34.31,34.36,26182.0,27.6033,27.6516,27.5953,27.6355,26182.0
2018-08-14 11:25:00,34.37,34.41,34.33,34.34,38321.0,27.6436,27.6757,27.6114,27.6194,38321.0
2018-08-14 11:30:00,34.34,34.35,34.3,34.32,27564.0,27.6194,27.6275,27.5873,27.6033,27564.0
2018-08-14 11:35:00,34.32,34.41,34.31,34.37,26430.0,27.6033,27.6757,27.5953,27.6436,26430.0
2018-08-14 11:40:00,34.36,34.37,34.31,34.31,22935.0,27.6355,27.6436,27.5953,27.5953,22935.0
2018-08-14 11:45:00,34.31,34.32,34.29,34.3,29345.0,27.5953,27.6033,27.5792,27.5873,29345.0
2018-08-14 11:50:00,34.3,34.31,34.21,34.22,37216.0,27.5873,27.5953,27.5149,27.5229,37216.0
2018-08-14 11:55:00,34.21,34.23,34.14,34.16,44851.0,27.5149,27.531,27.4586,27.4746,44851.0
2018-08-14 12:00:00,34.16,34.2,34.14,34.16,57221.0,27.4746,27.5068,27.4586,27.4746,57221.0
2018-08-14 12:05:00,34.16,34.22,34.15,34.19,67265.0,27.4746,27.5229,27.4666,27.4988,67265.0
2018-08-14 12:10:00,34.19,34.22,34.15,34.15,29056.0,27.4988,27.5229,27.4666,27.4666,29056.0
2018-08-14 12:15:00,34.14,34.16,34.1,34.14,37059.0,27.4586,27.4746,27.4264,27.4586,37059.0
2018-08-14 12:20:00,34.15,34.18,34.14,34.16,34608.0,27.4666,27.4907,27.4586,27.4746,34608.0
2018-08-14 12:25:00,34.15,34.2,34.15,34.19,40503.0,27.4666,27.5068,27.4666,27.4988,40503.0
2018-08-14 12:30:00,34.19,34.2,34.15,34.16,18004.0,27.4988,27.5068,27.4666,27.4746,18004.0
2018-08-14 12:35:00,34.17,34.18,34.16,34.18,27142.0,27.4827,27.4907,27.4746,27.4907,27142.0
2018-08-14 12:40:00,34.18,34.18,34.1,34.11,42547.0,27.4907,27.4907,27.4264,27.4344,42547.0
2018-08-14 12:45:00,34.11,34.12,34.1,34.11,22086.0,27.4344,27.4425,27.4264,27.4344,22086.0
2018-08-14 12:50:00,34.11,34.12,34.06,34.07,45769.0,27.4344,27.4425,27.3942,27.4023,45769.0
2018-08-14 12:55:00,34.07,34.08,33.94,33.98,112522.0,27.4023,27.4103,27.2977,27.3299,112522.0
2018-08-14 13:00:00,33.98,34.05,33.97,34.02,34286.0,27.3299,27.3862,27.3218,27.362,34286.0
2018-08-14 13:05:00,34.02,34.03,34.0,34.02,33464.0,27.362,27.3701,27.346,27.362,33464.0
2018-08-14 13:10:00,34.02,34.08,34.01,34.04,32588.0,27.362,27.4103,27.354,27.3781,32588.0
2018-08-14 13:15:00,34.04,34.08,34.04,34.05,34407.0,27.3781,27.4103,27.3781,27.3862,34407.0
2018-08-14 13:20:00,34.06,34.08,34.03,34.07,28670.0,27.3942,27.4103,27.3701,27.4023,28670.0
2018-08-14 13:25:00,34.08,34.1,34.03,34.05,29553.0,27.4103,27.4264,27.3701,27.3862,29553.0
2018-08-14 13:30:00,34.05,34.05,34.02,34.02,17924.0,27.3862,27.3862,27.362,27.362,17924.0
2018-08-14 13:35:00,34.03,34.05,34.02,34.04,28382.0,27.3701,27.3862,27.362,27.3781,28382.0
2018-08-14 13:40:00,34.04,34.04,33.99,33.99,29740.0,27.3781,27.3781,27.3379,27.3379,29740.0
2018-08-14 13:45:00,33.98,34.01,33.97,33.99,25927.0,27.3299,27.354,27.3218,27.3379,25927.0
2018-08-14 13:50:00,33.99,34.0,33.96,33.98,28005.0,27.3379,27.346,27.3138,27.3299,28005.0
2018-08-14 13:55:00,33.97,34.03,33.97,33.99,22386.0,27.3218,27.3701,27.3218,27.3379,22386.0
2018-08-14 14:00:00,33.99,34.01,33.97,33.97,17483.0,27.3379,27.354,27.3218,27.3218,17483.0
2018-08-14 14:05:00,33.97,34.0,33.97,34.0,15425.0,27.3218,27.346,27.3218,27.346,15425.0
2018-08-14 14:10:00,33.99,34.02,33.98,34.0,31542.0,27.3379,27.362,27.3299,27.346,31542.0
2018-08-14 14:15:00,33.99,34.0,33.98,33.98,18194.0,27.3379,27.346,27.3299,27.3299,18194.0
2018-08-14 14:20:00,33.98,34.01,33.97,33.99,22395.0,27.3299,27.354,27.3218,27.3379,22395.0
2018-08-14 14:25:00,33.98,34.0,33.97,33.97,19799.0,27.3299,27.346,27.3218,27.3218,19799.0
2018-08-14 14:30:00,33.97,33.99,33.97,33.97,20253.0,27.3218,27.3379,27.3218,27.3218,20253.0
2018-08-14 14:35:00,33.97,33.98,33.97,33.97,20415.0,27.3218,27.3299,27.3218,27.3218,20415.0
2018-08-14 14:40:00,33.97,33.99,33.97,33.98,14345.0,27.3218,27.3379,27.3218,27.3299,14345.0
2018-08-14 14:45:00,33.98,33.99,33.98,33.98,4911.0,27.3299,27.3379,27.3299,27.3299,4911.0
2018-08-14 14:50:00,33.98,34.02,33.97,34.01,53397.0,27.3299,27.362,27.3218,27.354,53397.0
2018-08-14 14:55:00,34.02,34.03,33.99,33.99,55015.0,27.362,27.3701,27.3379,27.3379,55015.0
2018-08-14 15:00:00,33.99,34.03,33.99,34.03,28775.0,27.3379,27.3701,27.3379,27.3701,28775.0
2018-08-14 15:05:00,34.03,34.04,33.97,34.0,39754.0,27.3701,27.3781,27.3218,27.346,39754.0
2018-08-14 15:10:00,34.0,34.0,33.99,34.0,16662.0,27.346,27.346,27.3379,27.346,16662.0
2018-08-14 15:15:00,34.0,34.0,33.99,34.0,11934.0,27.346,27.346,27.3379,27.346,11934.0
2018-08-14 15:20:00,34.0,34.0,33.97,33.99,46417.0,27.346,27.346,27.3218,27.3379,46417.0
2018-08-14 15:25:00,33.98,33.99,33.97,33.97,38809.0,27.3299,27.3379,27.3218,27.3218,38809.0
2018-08-14 15:30:00,33.98,34.0,33.97,34.0,29751.0,27.3299,27.346,27.3218,27.346,29751.0
2018-08-14 15:35:00,34.0,34.0,33.96,33.96,38943.0,27.346,27.346,27.3138,27.3138,38943.0
2018-08-14 15:40:00,33.96,33.96,33.9,33.93,112763.0,27.3138,27.3138,27.2655,27.2897,112763.0
2018-08-14 15:45:00,33.93,33.93,33.87,33.92,198076.0,27.2897,27.2897,27.2414,27.2816,198076.0
2018-08-14 15:50:00,33.92,33.97,33.9,33.95,143558.0,27.2816,27.3218,27.2655,27.3057,143558.0
2018-08-14 15:55:00,33.95,33.96,33.91,33.94,429113.0,27.3057,27.3138,27.2736,27.2977,429113.0
2018-08-15 09:30:00,33.47,33.57,33.12,33.43,208085.0,26.9197,27.0001,26.6382,26.8875,208085.0
2018-08-15 09:35:00,33.44,33.65,33.42,33.51,168698.0,26.8956,27.0645,26.8795,26.9519,168698.0
2018-08-15 09:40:00,33.51,33.51,33.27,33.3,142572.0,26.9519,26.9519,26.7588,26.783,142572.0
2018-08-15 09:45:00,33.29,33.37,33.21,33.25,131576.0,26.7749,26.8393,26.7106,26.7427,131576.0
2018-08-15 09:50:00,33.24,33.26,33.01,33.01,156842.0,26.7347,26.7508,26.5497,26.5497,156842.0
2018-08-15 09:55:00,33.01,33.15,33.01,33.05,85080.0,26.5497,26.6623,26.5497,26.5819,85080.0
2018-08-15 10:00:00,33.05,33.07,32.81,32.85,199857.0,26.5819,26.598,26.3889,26.421,199857.0
2018-08-15 10:05:00,32.85,32.85,32.73,32.78,137346.0,26.421,26.421,26.3245,26.3647,137346.0
2018-08-15 10:10:00,32.77,32.77,32.65,32.72,89393.0,26.3567,26.3567,26.2602,26.3165,89393.0
2018-08-15 10:15:00,32.72,32.77,32.65,32.69,219309.0,26.3165,26.3567,26.2602,26.2923,219309.0
2018-08-15 10:20:00,32.69,32.69,32.49,32.57,178800.0,26.2923,26.2923,26.1315,26.1958,178800.0
2018-08-15 10:25:00,32.57,32.58,32.43,32.57,205736.0,26.1958,26.2039,26.0832,26.1958,205736.0
2018-08-15 10:30:00,32.56,32.56,32.3,32.31,139346.0,26.1878,26.1878,25.9787,25.9867,139346.0
2018-08-15 10:35:00,32.32,32.53,32.31,32.51,201078.0,25.9948,26.1637,25.9867,26.1476,201078.0
2018-08-15 10:40:00,32.51,32.58,32.47,32.47,65982.0,26.1476,26.2039,26.1154,26.1154,65982.0
2018-08-15 10:45:00,32.47,32.47,32.32,32.38,79738.0,26.1154,26.1154,25.9948,26.043,79738.0
2018-08-15 10:50:00,32.38,32.38,32.21,32.22,186729.0,26.043,26.043,25.9063,25.9143,186729.0
2018-08-15 10:55:00,32.22,32.23,32.05,32.14,217347.0,25.9143,25.9224,25.7776,25.85,217347.0
2018-08-15 11:00:00,32.13,32.23,32.08,32.21,146237.0,25.8419,25.9224,25.8017,25.9063,146237.0
2018-08-15 11:05:00,32.2,32.27,32.07,32.27,128464.0,25.8982,25.9545,25.7937,25.9545,128464.0
2018-08-15 11:10:00,32.27,32.32,32.09,32.14,155038.0,25.9545,25.9948,25.8098,25.85,155038.0
2018-08-15 11:15:00,32.15,32.16,32.0,32.01,162021.0,25.858,25.8661,25.7374,25.7454,162021.0
2018-08-15 11:20:00,32.01,32.08,31.91,32.03,154042.0,25.7454,25.8017,25.665,25.7615,154042.0
2018-08-15 11:25:00,32.04,32.16,32.04,32.13,125604.0,25.7695,25.8661,25.7695,25.8419,125604.0
2018-08-15 11:30:00,32.14,32.17,32.07,32.07,148949.0,25.85,25.8741,25.7937,25.7937,148949.0
2018-08-15 11:35:00,32.07,32.13,32.03,32.04,103679.0,25.7937,25.8419,25.7615,25.7695,103679.0
2018-08-15 11:40:00,32.04,32.06,31.95,31.99,95072.0,25.7695,25.7856,25.6972,25.7293,95072.0
2018-08-15 11:45:00,32.0,32.09,32.0,32.07,54994.0,25.7374,25.8098,25.7374,25.7937,54994.0
2018-08-15 11:50:00,32.08,32.15,32.02,32.02,71666.0,25.8017,25.858,25.7535,25.7535,71666.0
2018-08-15 11:55:00,32.03,32.09,31.99,32.08,52532.0,25.7615,25.8098,25.7293,25.8017,52532.0
2018-08-15 12:00:00,32.08,32.13,31.98,32.0,66061.0,25.8017,25.8419,25.7213,25.7374,66061.0
2018-08-15 12:05:00,32.01,32.1,31.99,32.09,91327.0,25.7454,25.8178,25.7293,25.8098,91327.0
2018-08-15 12:10:00,32.09,32.11,32.05,32.06,61200.0,25.8098,25.8258,25.7776,25.7856,61200.0
2018-08-15 12:15:00,32.06,32.08,32.03,32.04,77012.0,25.7856,25.8017,25.7615,25.7695,77012.0
2018-08-15 12:20:00,32.04,32.04,31.94,32.02,60955.0,25.7695,25.7695,25.6891,25.7535,60955.0
2018-08-15 12:25:00,32.02,32.16,32.01,32.13,89744.0,25.7535,25.8661,25.7454,25.8419,89744.0
2018-08-15 12:30:00,32.13,32.21,32.1,32.16,139245.0,25.8419,25.9063,25.8178,25.8661,139245.0
2018-08-15 12:35:00,32.16,32.2,32.14,32.2,65461.0,25.8661,25.8982,25.85,25.8982,65461.0
2018-08-15 12:40:00,32.2,32.23,32.16,32.19,107772.0,25.8982,25.9224,25.8661,25.8902,107772.0
2018-08-15 12:45:00,32.2,32.2,32.12,32.15,105763.0,25.8982,25.8982,25.8339,25.858,105763.0
2018-08-15 12:50:00,32.15,32.17,32.1,32.13,50738.0,25.858,25.8741,25.8178,25.8419,50738.0
2018-08-15 12:55:00,32.13,32.17,32.09,32.11,51249.0,25.8419,25.8741,25.8098,25.8258,51249.0
2018-08-15 13:00:00,32.11,32.12,32.07,32.08,49778.0,25.8258,25.8339,25.7937,25.8017,49778.0
2018-08-15 13:05:00,32.07,32.17,32.06,32.12,80297.0,25.7937,25.8741,25.7856,25.8339,80297.0
2018-08-15 13:10:00,32.12,32.12,32.01,32.02,66160.0,25.8339,25.8339,25.7454,25.7535,66160.0
2018-08-15 13:15:00,32.02,32.03,31.99,32.01,53152.0,25.7535,25.7615,25.7293,25.7454,53152.0
2018-08-15 13:20:00,32.01,32.13,32.01,32.05,62739.0,25.7454,25.8419,25.7454,25.7776,62739.0
2018-08-15 13:25:00,32.05,32.17,32.05,32.16,56802.0,25.7776,25.8741,25.7776,25.8661,56802.0
2018-08-15 13:30:00,32.16,32.16,32.11,32.13,59453.0,25.8661,25.8661,25.8258,25.8419,59453.0
2018-08-15 13:35:00,32.13,32.13,32.09,32.09,49292.0,25.8419,25.8419,25.8098,25.8098,49292.0
2018-08-15 13:40:00,32.09,32.13,32.06,32.09,51672.0,25.8098,25.8419,25.7856,25.8098,51672.0
2018-08-15 13:45:00,32.09,32.1,32.04,32.04,47105.0,25.8098,25.8178,25.7695,25.7695,47105.0
2018-08-15 13:50:00,32.04,32.06,32.03,32.05,47552.0,25.7695,25.7856,25.7615,25.7776,47552.0
2018-08-15 13:55:00,32.06,32.14,32.06,32.08,90974.0,25.7856,25.85,25.7856,25.8017,90974.0
2018-08-15 14:00:00,32.09,32.1,32.06,32.08,31702.0,25.8098,25.8178,25.7856,25.8017,31702.0
2018-08-15 14:05:00,32.08,32.08,32.01,32.01,44823.0,25.8017,25.8017,25.7454,25.7454,44823.0
2018-08-15 14:10:00,32.01,32.07,31.99,31.99,45557.0,25.7454,25.7937,25.7293,25.7293,45557.0
2018-08-15 14:15:00,32.0,32.03,31.99,32.02,41933.0,25.7374,25.7615,25.7293,25.7535,41933.0
2018-08-15 14:20:00,32.02,32.03,31.99,31.99,47141.0,25.7535,25.7615,25.7293,25.7293,47141.0
2018-08-15 14:25:00,31.99,31.99,31.92,31.96,59984.0,25.7293,25.7293,25.673,25.7052,59984.0
2018-08-15 14:30:00,31.96,31.98,31.9,31.94,61695.0,25.7052,25.7213,25.6569,25.6891,61695.0
2018-08-15 14:35:00,31.94,31.94,31.84,31.86,89439.0,25.6891,25.6891,25.6087,25.6248,89439.0
2018-08-15 14:40:00,31.86,31.86,31.76,31.78,77452.0,25.6248,25.6248,25.5443,25.5604,77452.0
2018-08-15 14:45:00,31.78,31.8,31.75,31.75,62510.0,25.5604,25.5765,25.5363,25.5363,62510.0
2018-08-15 14:50:00,31.75,31.78,31.6,31.61,158384.0,25.5363,25.5604,25.4157,25.4237,158384.0
2018-08-15 14:55:00,31.61,31.64,31.58,31.63,125752.0,25.4237,25.4478,25.3996,25.4398,125752.0
2018-08-15 15:00:00,31.62,31.78,31.61,31.75,96107.0,25.4317,25.5604,25.4237,25.5363,96107.0
2018-08-15 15:05:00,31.75,31.75,31.68,31.69,82901.0,25.5363,25.5363,25.48,25.488,82901.0
2018-08-15 15:10:00,31.69,31.72,31.66,31.66,83791.0,25.488,25.5122,25.4639,25.4639,83791.0
2018-08-15 15:15:00,31.67,31.84,31.66,31.83,119588.0,25.472,25.6087,25.4639,25.6006,119588.0
2018-08-15 15:20:00,31.83,31.88,31.81,31.86,121828.0,25.6006,25.6409,25.5846,25.6248,121828.0
2018-08-15 15:25:00,31.86,31.87,31.76,31.77,107199.0,25.6248,25.6328,25.5443,25.5524,107199.0
2018-08-15 15:30:00,31.78,31.87,31.73,31.84,156967.0,25.5604,25.6328,25.5202,25.6087,156967.0
2018-08-15 15:35:00,31.84,31.86,31.73,31.76,226982.0,25.6087,25.6248,25.5202,25.5443,226982.0
2018-08-15 15:40:00,31.76,31.77,31.68,31.71,298895.0,25.5443,25.5524,25.48,25.5041,298895.0
2018-08-15 15:45:00,31.71,31.83,31.7,31.83,376411.0,25.5041,25.6006,25.4961,25.6006,376411.0
2018-08-15 15:50:00,31.82,31.88,31.81,31.85,380145.0,25.5926,25.6409,25.5846,25.6167,380145.0
2018-08-15 15:55:00,31.84,31.86,31.74,31.8,572064.0,25.6087,25.6248,25.5283,25.5765,572064.0
2018-08-16 09:30:00,31.97,32.25,31.88,32.25,280684.0,25.7132,25.9385,25.6409,25.9385,280684.0
2018-08-16 09:35:00,32.25,32.25,32.14,32.19,199081.0,25.9385,25.9385,25.85,25.8902,199081.0
2018-08-16 09:40:00,32.19,32.36,32.19,32.2,139246.0,25.8902,26.0269,25.8902,25.8982,139246.0
2018-08-16 09:45:00,32.21,32.25,32.08,32.1,193183.0,25.9063,25.9385,25.8017,25.8178,193183.0
2018-08-16 09:50:00,32.11,32.14,31.97,32.02,146867.0,25.8258,25.85,25.7132,25.7535,146867.0
2018-08-16 09:55:00,32.02,32.05,31.98,31.99,141465.0,25.7535,25.7776,25.7213,25.7293,141465.0
2018-08-16 10:00:00,32.0,32.06,31.97,31.99,153069.0,25.7374,25.7856,25.7132,25.7293,153069.0
2018-08-16 10:05:00,31.98,32.04,31.97,31.99,110097.0,25.7213,25.7695,25.7132,25.7293,110097.0
2018-08-16 10:10:00,32.0,32.06,31.97,32.01,231218.0,25.7374,25.7856,25.7132,25.7454,231218.0
2018-08-16 10:15:00,32.02,32.03,31.95,32.0,176044.0,25.7535,25.7615,25.6972,25.7374,176044.0
2018-08-16 10:20:00,31.99,32.04,31.98,31.99,106632.0,25.7293,25.7695,25.7213,25.7293,106632.0
2018-08-16 10:25:00,31.98,32.06,31.94,31.98,141226.0,25.7213,25.7856,25.6891,25.7213,141226.0
2018-08-16 10:30:00,31.98,32.06,31.93,32.04,92020.0,25.7213,25.7856,25.6811,25.7695,92020.0
2018-08-16 10:35:00,32.04,32.08,32.01,32.07,92515.0,25.7695,25.8017,25.7454,25.7937,92515.0
2018-08-16 10:40:00,32.06,32.09,32.03,32.07,52751.0,25.7856,25.8098,25.7615,25.7937,52751.0
2018-08-16 10:45:00,32.07,32.07,32.03,32.04,84677.0,25.7937,25.7937,25.7615,25.7695,84677.0
2018-08-16 10:50:00,32.05,32.07,31.99,31.99,87855.0,25.7776,25.7937,25.7293,25.7293,87855.0
2018-08-16 10:55:00,32.0,32.02,31.96,31.97,89408.0,25.7374,25.7535,25.7052,25.7132,89408.0
2018-08-16 11:00:00,31.97,32.04,31.97,32.02,51784.0,25.7132,25.7695,25.7132,25.7535,51784.0
2018-08-16 11:05:00,32.02,32.06,32.01,32.06,40769.0,25.7535,25.7856,25.7454,25.7856,40769.0
2018-08-16 11:10:00,32.06,32.07,32.03,32.06,66755.0,25.7856,25.7937,25.7615,25.7856,66755.0
2018-08-16 11:15:00,32.07,32.08,32.02,32.02,51213.0,25.7937,25.8017,25.7535,25.7535,51213.0
2018-08-16 11:20:00,32.03,32.06,31.99,32.0,48959.0,25.7615,25.7856,25.7293,25.7374,48959.0
2018-08-16 11:25:00,32.0,32.04,32.0,32.01,63403.0,25.7374,25.7695,25.7374,25.7454,63403.0
2018-08-16 11:30:00,32.01,32.02,31.94,31.94,92866.0,25.7454,25.7535,25.6891,25.6891,92866.0
2018-08-16 11:35:00,31.95,32.0,31.95,31.95,54956.0,25.6972,25.7374,25.6972,25.6972,54956.0
2018-08-16 11:40:00,31.94,31.97,31.94,31.95,48167.0,25.6891,25.7132,25.6891,25.6972,48167.0
2018-08-16 11:45:00,31.95,31.99,31.94,31.97,44702.0,25.6972,25.7293,25.6891,25.7132,44702.0
2018-08-16 11:50:00,31.98,32.01,31.97,31.98,34798.0,25.7213,25.7454,25.7132,25.7213,34798.0
2018-08-16 11:55:00,31.98,32.0,31.94,31.95,29873.0,25.7213,25.7374,25.6891,25.6972,29873.0
2018-08-16 12:00:00,31.96,31.97,31.94,31.95,24271.0,25.7052,25.7132,25.6891,25.6972,24271.0
2018-08-16 12:05:00,31.95,32.01,31.95,31.98,34927.0,25.6972,25.7454,25.6972,25.7213,34927.0
2018-08-16 12:10:00,31.98,31.99,31.94,31.96,28848.0,25.7213,25.7293,25.6891,25.7052,28848.0
2018-08-16 12:15:00,31.96,31.96,31.89,31.9,84871.0,25.7052,25.7052,25.6489,25.6569,84871.0
2018-08-16 12:20:00,31.9,31.95,31.86,31.9,268974.0,25.6569,25.6972,25.6248,25.6569,268974.0
2018-08-16 12:25:00,31.9,31.9,31.77,31.78,173718.0,25.6569,25.6569,25.5524,25.5604,173718.0
2018-08-16 12:30:00,31.79,31.94,31.77,31.88,155531.0,25.5685,25.6891,25.5524,25.6409,155531.0
2018-08-16 12:35:00,31.88,31.94,31.84,31.84,147583.0,25.6409,25.6891,25.6087,25.6087,147583.0
2018-08-16 12:40:00,31.85,31.85,31.69,31.72,118098.0,25.6167,25.6167,25.488,25.5122,118098.0
2018-08-16 12:45:00,31.72,31.81,31.72,31.77,95524.0,25.5122,25.5846,25.5122,25.5524,95524.0
2018-08-16 12:50:00,31.77,31.91,31.75,31.87,140153.0,25.5524,25.665,25.5363,25.6328,140153.0
2018-08-16 12:55:00,31.88,31.89,31.84,31.84,18250.0,25.6409,25.6489,25.6087,25.6087,18250.0
2018-08-16 13:00:00,31.84,31.9,31.83,31.9,55632.0,25.6087,25.6569,25.6006,25.6569,55632.0
2018-08-16 13:05:00,31.9,31.9,31.85,31.9,90493.0,25.6569,25.6569,25.6167,25.6569,90493.0
2018-08-16 13:10:00,31.89,31.96,31.88,31.91,90116.0,25.6489,25.7052,25.6409,25.665,90116.0
2018-08-16 13:15:00,31.91,31.94,31.87,31.94,91618.0,25.665,25.6891,25.6328,25.6891,91618.0
2018-08-16 13:20:00,31.94,31.94,31.89,31.89,39790.0,25.6891,25.6891,25.6489,25.6489,39790.0
2018-08-16 13:25:00,31.89,31.98,31.88,31.93,178258.0,25.6489,25.7213,25.6409,25.6811,178258.0
2018-08-16 13:30:00,31.94,31.97,31.94,31.97,21462.0,25.6891,25.7132,25.6891,25.7132,21462.0
2018-08-16 13:35:00,31.96,32.01,31.96,32.0,30229.0,25.7052,25.7454,25.7052,25.7374,30229.0
2018-08-16 13:40:00,32.0,32.02,31.98,32.0,55821.0,25.7374,25.7535,25.7213,25.7374,55821.0
2018-08-16 13:45:00,32.01,32.01,31.94,31.99,191441.0,25.7454,25.7454,25.6891,25.7293,191441.0
2018-08-16 13:50:00,31.99,31.99,31.94,31.97,173953.0,25.7293,25.7293,25.6891,25.7132,173953.0
2018-08-16 13:55:00,31.97,32.0,31.92,31.94,101667.0,25.7132,25.7374,25.673,25.6891,101667.0
2018-08-16 14:00:00,31.94,31.95,31.89,31.9,108826.0,25.6891,25.6972,25.6489,25.6569,108826.0
2018-08-16 14:05:00,31.89,31.92,31.83,31.87,133698.0,25.6489,25.673,25.6006,25.6328,133698.0
2018-08-16 14:10:00,31.88,31.88,31.85,31.86,25148.0,25.6409,25.6409,25.6167,25.6248,25148.0
2018-08-16 14:15:00,31.86,31.91,31.85,31.89,56388.0,25.6248,25.665,25.6167,25.6489,56388.0
2018-08-16 14:20:00,31.88,31.92,31.86,31.88,87734.0,25.6409,25.673,25.6248,25.6409,87734.0
2018-08-16 14:25:00,31.88,31.88,31.82,31.84,37539.0,25.6409,25.6409,25.5926,25.6087,37539.0
2018-08-16 14:30:00,31.84,31.9,31.83,31.85,78785.0,25.6087,25.6569,25.6006,25.6167,78785.0
2018-08-16 14:35:00,31.85,31.88,31.83,31.88,40370.0,25.6167,25.6409,25.6006,25.6409,40370.0
2018-08-16 14:40:00,31.88,31.89,31.83,31.83,52430.0,25.6409,25.6489,25.6006,25.6006,52430.0
2018-08-16 14:45:00,31.83,31.86,31.81,31.85,188769.0,25.6006,25.6248,25.5846,25.6167,188769.0
2018-08-16 14:50:00,31.85,31.86,31.84,31.86,47863.0,25.6167,25.6248,25.6087,25.6248,47863.0
2018-08-16 14:55:00,31.85,31.85,31.8,31.81,30551.0,25.6167,25.6167,25.5765,25.5846,30551.0
2018-08-16 15:00:00,31.81,31.85,31.79,31.8,137560.0,25.5846,25.6167,25.5685,25.5765,137560.0
2018-08-16 15:05:00,31.81,31.82,31.73,31.77,188220.0,25.5846,25.5926,25.5202,25.5524,188220.0
2018-08-16 15:10:00,31.77,31.77,31.58,31.6,88407.0,25.5524,25.5524,25.3996,25.4157,88407.0
2018-08-16 15:15:00,31.6,31.65,31.57,31.64,62601.0,25.4157,25.4559,25.3915,25.4478,62601.0
2018-08-16 15:20:00,31.64,31.67,31.56,31.57,98835.0,25.4478,25.472,25.3835,25.3915,98835.0
2018-08-16 15:25:00,31.57,31.77,31.55,31.75,201190.0,25.3915,25.5524,25.3754,25.5363,201190.0
2018-08-16 15:30:00,31.74,31.74,31.68,31.7,113830.0,25.5283,25.5283,25.48,25.4961,113830.0
2018-08-16 15:35:00,31.71,31.77,31.63,31.67,245843.0,25.5041,25.5524,25.4398,25.472,245843.0
2018-08-16 15:40:00,31.67,31.75,31.65,31.66,193808.0,25.472,25.5363,25.4559,25.4639,193808.0
2018-08-16 15:45:00,31.66,31.66,31.6,31.65,264866.0,25.4639,25.4639,25.4157,25.4559,264866.0
2018-08-16 15:50:00,31.65,31.7,31.61,31.61,614287.0,25.4559,25.4961,25.4237,25.4237,614287.0
2018-08-16 15:55:00,31.61,31.63,31.56,31.6,483954.0,25.4237,25.4398,25.3835,25.4157,483954.0
2018-08-17 09:30:00,31.74,31.94,31.72,31.91,178687.0,25.5283,25.6891,25.5122,25.665,178687.0
2018-08-17 09:35:00,31.89,32.02,31.85,31.96,161265.0,25.6489,25.7535,25.6167,25.7052,161265.0
2018-08-17 09:40:00,31.96,31.98,31.88,31.94,106693.0,25.7052,25.7213,25.6409,25.6891,106693.0
2018-08-17 09:45:00,31.95,32.15,31.93,32.06,147135.0,25.6972,25.858,25.6811,25.7856,147135.0
2018-08-17 09:50:00,32.06,32.18,32.02,32.16,169883.0,25.7856,25.8821,25.7535,25.8661,169883.0
2018-08-17 09:55:00,32.16,32.2,32.01,32.03,128154.0,25.8661,25.8982,25.7454,25.7615,128154.0
2018-08-17 10:00:00,32.04,32.05,31.85,31.87,144650.0,25.7695,25.7776,25.6167,25.6328,144650.0
2018-08-17 10:05:00,31.86,31.88,31.8,31.83,70962.0,25.6248,25.6409,25.5765,25.6006,70962.0
2018-08-17 10:10:00,31.83,31.83,31.75,31.8,178589.0,25.6006,25.6006,25.5363,25.5765,178589.0
2018-08-17 10:15:00,31.8,32.12,31.79,32.11,157736.0,25.5765,25.8339,25.5685,25.8258,157736.0
2018-08-17 10:20:00,32.11,32.16,32.07,32.15,92529.0,25.8258,25.8661,25.7937,25.858,92529.0
2018-08-17 10:25:00,32.14,32.2,32.08,32.12,55453.0,25.85,25.8982,25.8017,25.8339,55453.0
2018-08-17 10:30:00,32.13,32.22,32.12,32.19,87870.0,25.8419,25.9143,25.8339,25.8902,87870.0
2018-08-17 10:35:00,32.2,32.24,32.14,32.23,62933.0,25.8982,25.9304,25.85,25.9224,62933.0
2018-08-17 10:40:00,32.23,32.36,32.23,32.23,186268.0,25.9224,26.0269,25.9224,25.9224,186268.0
2018-08-17 10:45:00,32.22,32.23,32.08,32.09,158099.0,25.9143,25.9224,25.8017,25.8098,158099.0
2018-08-17 10:50:00,32.07,32.11,31.98,32.05,87927.0,25.7937,25.8258,25.7213,25.7776,87927.0
2018-08-17 10:55:00,32.04,32.05,31.97,32.04,53721.0,25.7695,25.7776,25.7132,25.7695,53721.0
2018-08-17 11:00:00,32.05,32.19,32.05,32.19,83065.0,25.7776,25.8902,25.7776,25.8902,83065.0
2018-08-17 11:05:00,32.19,32.21,32.1,32.1,59671.0,25.8902,25.9063,25.8178,25.8178,59671.0
2018-08-17 11:10:00,32.11,32.12,32.05,32.1,55831.0,25.8258,25.8339,25.7776,25.8178,55831.0
2018-08-17 11:15:00,32.1,32.14,32.08,32.14,42512.0,25.8178,25.85,25.8017,25.85,42512.0
2018-08-17 11:20:00,32.13,32.15,32.08,32.11,88431.0,25.8419,25.858,25.8017,25.8258,88431.0
2018-08-17 11:25:00,32.12,32.12,32.07,32.11,55988.0,25.8339,25.8339,25.7937,25.8258,55988.0
2018-08-17 11:30:00,32.11,32.14,32.03,32.06,114593.0,25.8258,25.85,25.7615,25.7856,114593.0
2018-08-17 11:35:00,32.06,32.06,31.93,31.96,103050.0,25.7856,25.7856,25.6811,25.7052,103050.0
2018-08-17 11:40:00,31.95,31.96,31.84,31.84,71887.0,25.6972,25.7052,25.6087,25.6087,71887.0
2018-08-17 11:45:00,31.84,31.86,31.79,31.81,61024.0,25.6087,25.6248,25.5685,25.5846,61024.0
2018-08-17 11:50:00,31.81,31.83,31.76,31.77,64793.0,25.5846,25.6006,25.5443,25.5524,64793.0
2018-08-17 11:55:00,31.76,31.79,31.7,31.71,92909.0,25.5443,25.5685,25.4961,25.5041,92909.0
2018-08-17 12:00:00,31.71,31.8,31.7,31.8,62893.0,25.5041,25.5765,25.4961,25.5765,62893.0
2018-08-17 12:05:00,31.8,31.82,31.75,31.79,85305.0,25.5765,25.5926,25.5363,25.5685,85305.0
2018-08-17 12:10:00,31.79,31.83,31.75,31.8,80034.0,25.5685,25.6006,25.5363,25.5765,80034.0
2018-08-17 12:15:00,31.8,31.82,31.77,31.79,66921.0,25.5765,25.5926,25.5524,25.5685,66921.0
2018-08-17 12:20:00,31.8,31.8,31.75,31.76,67971.0,25.5765,25.5765,25.5363,25.5443,67971.0
2018-08-17 12:25:00,31.76,31.81,31.75,31.78,169034.0,25.5443,25.5846,25.5363,25.5604,169034.0
2018-08-17 12:30:00,31.77,31.8,31.75,31.77,206847.0,25.5524,25.5765,25.5363,25.5524,206847.0
2018-08-17 12:35:00,31.77,31.79,31.65,31.67,273480.0,25.5524,25.5685,25.4559,25.472,273480.0
2018-08-17 12:40:00,31.67,31.67,31.61,31.61,98762.0,25.472,25.472,25.4237,25.4237,98762.0
2018-08-17 12:45:00,31.62,31.63,31.6,31.63,51333.0,25.4317,25.4398,25.4157,25.4398,51333.0
2018-08-17 12:50:00,31.62,31.68,31.62,31.68,33828.0,25.4317,25.48,25.4317,25.48,33828.0
2018-08-17 12:55:00,31.68,31.69,31.66,31.66,41113.0,25.48,25.488,25.4639,25.4639,41113.0
2018-08-17 13:00:00,31.66,31.66,31.53,31.56,56706.0,25.4639,25.4639,25.3594,25.3835,56706.0
2018-08-17 13:05:00,31.56,31.59,31.45,31.48,136119.0,25.3835,25.4076,25.295,25.3191,136119.0
2018-08-17 13:10:00,31.47,31.63,31.46,31.63,38730.0,25.3111,25.4398,25.3031,25.4398,38730.0
2018-08-17 13:15:00,31.63,31.73,31.62,31.73,63968.0,25.4398,25.5202,25.4317,25.5202,63968.0
2018-08-17 13:20:00,31.71,31.73,31.62,31.63,43719.0,25.5041,25.5202,25.4317,25.4398,43719.0
2018-08-17 13:25:00,31.63,31.66,31.58,31.61,31892.0,25.4398,25.4639,25.3996,25.4237,31892.0
2018-08-17 13:30:00,31.61,31.65,31.6,31.65,24486.0,25.4237,25.4559,25.4157,25.4559,24486.0
2018-08-17 13:35:00,31.65,31.68,31.65,31.67,20222.0,25.4559,25.48,25.4559,25.472,20222.0
2018-08-17 13:40:00,31.66,31.67,31.57,31.58,48979.0,25.4639,25.472,25.3915,25.3996,48979.0
2018-08-17 13:45:00,31.58,31.6,31.54,31.59,46569.0,25.3996,25.4157,25.3674,25.4076,46569.0
2018-08-17 13:50:00,31.59,31.66,31.58,31.64,132113.0,25.4076,25.4639,25.3996,25.4478,132113.0
2018-08-17 13:55:00,31.64,31.74,31.62,31.73,76420.0,25.4478,25.5283,25.4317,25.5202,76420.0
2018-08-17 14:00:00,31.73,31.82,31.7,31.81,117148.0,25.5202,25.5926,25.4961,25.5846,117148.0
2018-08-17 14:05:00,31.82,31.88,31.77,31.82,89526.0,25.5926,25.6409,25.5524,25.5926,89526.0
2018-08-17 14:10:00,31.83,32.0,31.82,31.98,155805.0,25.6006,25.7374,25.5926,25.7213,155805.0
2018-08-17 14:15:00,31.97,32.04,31.94,31.95,89397.0,25.7132,25.7695,25.6891,25.6972,89397.0
2018-08-17 14:20:00,31.94,32.0,31.89,31.9,104320.0,25.6891,25.7374,25.6489,25.6569,104320.0
2018-08-17 14:25:00,31.91,31.92,31.87,31.91,36138.0,25.665,25.673,25.6328,25.665,36138.0
2018-08-17 14:30:00,31.91,31.93,31.86,31.86,24876.0,25.665,25.6811,25.6248,25.6248,24876.0
2018-08-17 14:35:00,31.86,31.86,31.79,31.82,26454.0,25.6248,25.6248,25.5685,25.5926,26454.0
2018-08-17 14:40:00,31.82,31.86,31.75,31.84,48377.0,25.5926,25.6248,25.5363,25.6087,48377.0
2018-08-17 14:45:00,31.84,31.91,31.83,31.91,71995.0,25.6087,25.665,25.6006,25.665,71995.0
2018-08-17 14:50:00,31.91,31.99,31.9,31.98,44132.0,25.665,25.7293,25.6569,25.7213,44132.0
2018-08-17 14:55:00,31.99,32.05,31.97,32.02,80446.0,25.7293,25.7776,25.7132,25.7535,80446.0
2018-08-17 15:00:00,32.01,32.07,32.0,32.03,134305.0,25.7454,25.7937,25.7374,25.7615,134305.0
2018-08-17 15:05:00,32.03,32.06,32.01,32.02,125354.0,25.7615,25.7856,25.7454,25.7535,125354.0
2018-08-17 15:10:00,32.02,32.06,31.97,31.97,104352.0,25.7535,25.7856,25.7132,25.7132,104352.0
2018-08-17 15:15:00,31.96,31.99,31.95,31.99,32908.0,25.7052,25.7293,25.6972,25.7293,32908.0
2018-08-17 15:20:00,31.99,31.99,31.97,31.99,27016.0,25.7293,25.7293,25.7132,25.7293,27016.0
2018-08-17 15:25:00,32.0,32.03,31.99,32.03,84114.0,25.7374,25.7615,25.7293,25.7615,84114.0
2018-08-17 15:30:00,32.03,32.1,32.0,32.08,113348.0,25.7615,25.8178,25.7374,25.8017,113348.0
2018-08-17 15:35:00,32.08,32.09,32.04,32.07,84840.0,25.8017,25.8098,25.7695,25.7937,84840.0
2018-08-17 15:40:00,32.07,32.21,32.07,32.18,151005.0,25.7937,25.9063,25.7937,25.8821,151005.0
2018-08-17 15:45:00,32.18,32.2,32.11,32.13,189565.0,25.8821,25.8982,25.8258,25.8419,189565.0
2018-08-17 15:50:00,32.12,32.12,32.04,32.04,145659.0,25.8339,25.8339,25.7695,25.7695,145659.0
2018-08-17 15:55:00,32.04,32.1,32.03,32.06,525292.0,25.7695,25.8178,25.7615,25.7856,525292.0
2018-08-20 09:30:00,32.28,32.46,32.07,32.13,159469.0,25.9626,26.1074,25.7937,25.8419,159469.0
2018-08-20 09:35:00,32.13,32.16,31.92,32.02,127318.0,25.8419,25.8661,25.673,25.7535,127318.0
2018-08-20 09:40:00,32.02,32.09,31.97,32.01,92627.0,25.7535,25.8098,25.7132,25.7454,92627.0
2018-08-20 09:45:00,32.01,32.04,31.79,31.87,160322.0,25.7454,25.7695,25.5685,25.6328,160322.0
2018-08-20 09:50:00,31.87,31.92,31.85,31.91,60689.0,25.6328,25.673,25.6167,25.665,60689.0
2018-08-20 09:55:00,31.91,32.04,31.9,32.01,129581.0,25.665,25.7695,25.6569,25.7454,129581.0
2018-08-20 10:00:00,32.01,32.05,31.98,32.0,80631.0,25.7454,25.7776,25.7213,25.7374,80631.0
2018-08-20 10:05:00,31.99,32.03,31.92,31.93,77394.0,25.7293,25.7615,25.673,25.6811,77394.0
2018-08-20 10:10:00,31.93,31.96,31.88,31.95,58372.0,25.6811,25.7052,25.6409,25.6972,58372.0
2018-08-20 10:15:00,31.94,31.95,31.85,31.86,61749.0,25.6891,25.6972,25.6167,25.6248,61749.0
2018-08-20 10:20:00,31.85,31.93,31.85,31.9,28672.0,25.6167,25.6811,25.6167,25.6569,28672.0
2018-08-20 10:25:00,31.9,31.99,31.9,31.99,54462.0,25.6569,25.7293,25.6569,25.7293,54462.0
2018-08-20 10:30:00,31.98,31.99,31.89,31.89,32904.0,25.7213,25.7293,25.6489,25.6489,32904.0
2018-08-20 10:35:00,31.89,31.93,31.84,31.85,47172.0,25.6489,25.6811,25.6087,25.6167,47172.0
2018-08-20 10:40:00,31.84,31.9,31.84,31.88,32880.0,25.6087,25.6569,25.6087,25.6409,32880.0
2018-08-20 10:45:00,31.87,31.88,31.79,31.82,35483.0,25.6328,25.6409,25.5685,25.5926,35483.0
2018-08-20 10:50:00,31.82,31.83,31.74,31.79,71410.0,25.5926,25.6006,25.5283,25.5685,71410.0
2018-08-20 10:55:00,31.79,31.79,31.66,31.7,50586.0,25.5685,25.5685,25.4639,25.4961,50586.0
2018-08-20 11:00:00,31.69,31.77,31.69,31.74,81149.0,25.488,25.5524,25.488,25.5283,81149.0
2018-08-20 11:05:00,31.74,31.74,31.66,31.7,58971.0,25.5283,25.5283,25.4639,25.4961,58971.0
2018-08-20 11:10:00,31.7,31.81,31.7,31.8,32555.0,25.4961,25.5846,25.4961,25.5765,32555.0
2018-08-20 11:15:00,31.81,31.83,31.78,31.81,38169.0,25.5846,25.6006,25.5604,25.5846,38169.0
2018-08-20 11:20:00,31.8,31.8,31.72,31.73,33937.0,25.5765,25.5765,25.5122,25.5202,33937.0
2018-08-20 11:25:00,31.73,31.74,31.68,31.7,34612.0,25.5202,25.5283,25.48,25.4961,34612.0
2018-08-20 11:30:00,31.7,31.77,31.7,31.74,39013.0,25.4961,25.5524,25.4961,25.5283,39013.0
2018-08-20 11:35:00,31.73,31.73,31.7,31.72,22878.0,25.5202,25.5202,25.4961,25.5122,22878.0
2018-08-20 11:40:00,31.72,31.8,31.7,31.79,32336.0,25.5122,25.5765,25.4961,25.5685,32336.0
2018-08-20 11:45:00,31.79,31.8,31.76,31.76,17976.0,25.5685,25.5765,25.5443,25.5443,17976.0
2018-08-20 11:50:00,31.76,32.08,31.72,32.04,176746.0,25.5443,25.8017,25.5122,25.7695,176746.0
2018-08-20 11:55:00,32.04,32.06,31.85,31.9,165121.0,25.7695,25.7856,25.6167,25.6569,165121.0
2018-08-20 12:00:00,31.89,31.92,31.85,31.9,25985.0,25.6489,25.673,25.6167,25.6569,25985.0
2018-08-20 12:05:00,31.9,31.93,31.81,31.86,39337.0,25.6569,25.6811,25.5846,25.6248,39337.0
2018-08-20 12:10:00,31.85,31.89,31.85,31.89,40589.0,25.6167,25.6489,25.6167,25.6489,40589.0
2018-08-20 12:15:00,31.89,32.02,31.88,32.02,60955.0,25.6489,25.7535,25.6409,25.7535,60955.0
2018-08-20 12:20:00,32.02,32.1,31.99,32.06,95640.0,25.7535,25.8178,25.7293,25.7856,95640.0
2018-08-20 12:25:00,32.05,32.09,32.02,32.06,39537.0,25.7776,25.8098,25.7535,25.7856,39537.0
2018-08-20 12:30:00,32.05,32.05,31.95,31.98,27838.0,25.7776,25.7776,25.6972,25.7213,27838.0
2018-08-20 12:35:00,31.98,32.0,31.94,31.94,19960.0,25.7213,25.7374,25.6891,25.6891,19960.0
2018-08-20 12:40:00,31.94,31.97,31.9,31.95,44536.0,25.6891,25.7132,25.6569,25.6972,44536.0
2018-08-20 12:45:00,31.95,31.96,31.92,31.95,59958.0,25.6972,25.7052,25.673,25.6972,59958.0
2018-08-20 12:50:00,31.94,32.06,31.94,32.02,40382.0,25.6891,25.7856,25.6891,25.7535,40382.0
2018-08-20 12:55:00,32.02,32.03,31.98,32.02,23761.0,25.7535,25.7615,25.7213,25.7535,23761.0
2018-08-20 13:00:00,32.02,32.02,31.97,32.0,30110.0,25.7535,25.7535,25.7132,25.7374,30110.0
2018-08-20 13:05:00,31.98,32.01,31.96,31.98,15808.0,25.7213,25.7454,25.7052,25.7213,15808.0
2018-08-20 13:10:00,31.97,31.98,31.92,31.93,63105.0,25.7132,25.7213,25.673,25.6811,63105.0
2018-08-20 13:15:00,31.93,31.96,31.91,31.93,35750.0,25.6811,25.7052,25.665,25.6811,35750.0
2018-08-20 13:20:00,31.93,31.96,31.91,31.93,17069.0,25.6811,25.7052,25.665,25.6811,17069.0
2018-08-20 13:25:00,31.93,31.99,31.92,31.97,16646.0,25.6811,25.7293,25.673,25.7132,16646.0
2018-08-20 13:30:00,31.98,31.99,31.95,31.96,13567.0,25.7213,25.7293,25.6972,25.7052,13567.0
2018-08-20 13:35:00,31.95,31.99,31.93,31.94,15878.0,25.6972,25.7293,25.6811,25.6891,15878.0
2018-08-20 13:40:00,31.95,31.96,31.93,31.94,12504.0,25.6972,25.7052,25.6811,25.6891,12504.0
2018-08-20 13:45:00,31.94,31.96,31.91,31.96,47878.0,25.6891,25.7052,25.665,25.7052,47878.0
2018-08-20 13:50:00,31.96,32.02,31.95,32.02,26114.0,25.7052,25.7535,25.6972,25.7535,26114.0
2018-08-20 13:55:00,32.02,32.07,32.01,32.07,26508.0,25.7535,25.7937,25.7454,25.7937,26508.0
2018-08-20 14:00:00,32.07,32.09,32.04,32.05,23689.0,25.7937,25.8098,25.7695,25.7776,23689.0
2018-08-20 14:05:00,32.04,32.06,31.98,31.99,41088.0,25.7695,25.7856,25.7213,25.7293,41088.0
2018-08-20 14:10:00,31.99,32.05,31.97,32.02,44130.0,25.7293,25.7776,25.7132,25.7535,44130.0
2018-08-20 14:15:00,32.03,32.05,32.0,32.02,16454.0,25.7615,25.7776,25.7374,25.7535,16454.0
2018-08-20 14:20:00,32.02,32.02,32.0,32.02,17775.0,25.7535,25.7535,25.7374,25.7535,17775.0
2018-08-20 14:25:00,32.02,32.02,31.98,32.0,21083.0,25.7535,25.7535,25.7213,25.7374,21083.0
2018-08-20 14:30:00,32.0,32.07,32.0,32.06,70379.0,25.7374,25.7937,25.7374,25.7856,70379.0
2018-08-20 14:35:00,32.07,32.13,32.06,32.13,40211.0,25.7937,25.8419,25.7856,25.8419,40211.0
2018-08-20 14:40:00,32.13,32.14,32.1,32.13,54590.0,25.8419,25.85,25.8178,25.8419,54590.0
2018-08-20 14:45:00,32.13,32.13,32.09,32.09,47227.0,25.8419,25.8419,25.8098,25.8098,47227.0
2018-08-20 14:50:00,32.1,32.1,32.04,32.08,150573.0,25.8178,25.8178,25.7695,25.8017,150573.0
2018-08-20 14:55:00,32.08,32.09,31.96,31.99,127427.0,25.8017,25.8098,25.7052,25.7293,127427.0
2018-08-20 15:00:00,32.0,32.04,31.98,31.99,37203.0,25.7374,25.7695,25.7213,25.7293,37203.0
2018-08-20 15:05:00,31.99,32.0,31.95,31.99,24931.0,25.7293,25.7374,25.6972,25.7293,24931.0
2018-08-20 15:10:00,31.99,32.05,31.98,32.0,30579.0,25.7293,25.7776,25.7213,25.7374,30579.0
2018-08-20 15:15:00,32.01,32.06,32.0,32.04,32161.0,25.7454,25.7856,25.7374,25.7695,32161.0
2018-08-20 15:20:00,32.04,32.04,31.94,31.96,55070.0,25.7695,25.7695,25.6891,25.7052,55070.0
2018-08-20 15:25:00,31.96,31.99,31.95,31.98,22206.0,25.7052,25.7293,25.6972,25.7213,22206.0
2018-08-20 15:30:00,31.99,31.99,31.95,31.96,39953.0,25.7293,25.7293,25.6972,25.7052,39953.0
2018-08-20 15:35:00,31.96,31.97,31.94,31.97,47261.0,25.7052,25.7132,25.6891,25.7132,47261.0
2018-08-20 15:40:00,31.97,31.98,31.95,31.98,53937.0,25.7132,25.7213,25.6972,25.7213,53937.0
2018-08-20 15:45:00,31.98,31.99,31.92,31.94,96248.0,25.7213,25.7293,25.673,25.6891,96248.0
2018-08-20 15:50:00,31.94,31.95,31.9,31.95,129299.0,25.6891,25.6972,25.6569,25.6972,129299.0
2018-08-20 15:55:00,31.95,31.95,31.88,31.89,260062.0,25.6972,25.6972,25.6409,25.6489,260062.0
2018-08-21 09:30:00,31.99,31.99,31.88,31.93,83375.0,25.7293,25.7293,25.6409,25.6811,83375.0
2018-08-21 09:35:00,31.93,31.97,31.81,31.84,97256.0,25.6811,25.7132,25.5846,25.6087,97256.0
2018-08-21 09:40:00,31.84,31.87,31.81,31.86,39257.0,25.6087,25.6328,25.5846,25.6248,39257.0
2018-08-21 09:45:00,31.85,31.85,31.76,31.79,62958.0,25.6167,25.6167,25.5443,25.5685,62958.0
2018-08-21 09:50:00,31.78,31.85,31.77,31.83,33153.0,25.5604,25.6167,25.5524,25.6006,33153.0
2018-08-21 09:55:00,31.82,31.84,31.77,31.82,46120.0,25.5926,25.6087,25.5524,25.5926,46120.0
2018-08-21 10:00:00,31.82,31.85,31.75,31.76,41391.0,25.5926,25.6167,25.5363,25.5443,41391.0
2018-08-21 10:05:00,31.76,31.77,31.72,31.73,54504.0,25.5443,25.5524,25.5122,25.5202,54504.0
2018-08-21 10:10:00,31.74,31.82,31.71,31.8,66052.0,25.5283,25.5926,25.5041,25.5765,66052.0
2018-08-21 10:15:00,31.8,31.91,31.8,31.87,79947.0,25.5765,25.665,25.5765,25.6328,79947.0
2018-08-21 10:20:00,31.86,31.94,31.84,31.89,45375.0,25.6248,25.6891,25.6087,25.6489,45375.0
2018-08-21 10:25:00,31.89,31.92,31.87,31.89,46314.0,25.6489,25.673,25.6328,25.6489,46314.0
2018-08-21 10:30:00,31.89,31.92,31.89,31.92,21669.0,25.6489,25.673,25.6489,25.673,21669.0
2018-08-21 10:35:00,31.92,31.92,31.85,31.89,53106.0,25.673,25.673,25.6167,25.6489,53106.0
2018-08-21 10:40:00,31.88,31.89,31.86,31.88,34919.0,25.6409,25.6489,25.6248,25.6409,34919.0
2018-08-21 10:45:00,31.87,31.88,31.8,31.84,94459.0,25.6328,25.6409,25.5765,25.6087,94459.0
2018-08-21 10:50:00,31.85,31.88,31.78,31.84,105357.0,25.6167,25.6409,25.5604,25.6087,105357.0
2018-08-21 10:55:00,31.84,31.85,31.8,31.82,39844.0,25.6087,25.6167,25.5765,25.5926,39844.0
2018-08-21 11:00:00,31.82,31.86,31.81,31.86,41411.0,25.5926,25.6248,25.5846,25.6248,41411.0
2018-08-21 11:05:00,31.85,31.86,31.76,31.77,64461.0,25.6167,25.6248,25.5443,25.5524,64461.0
2018-08-21 11:10:00,31.76,31.78,31.73,31.73,37326.0,25.5443,25.5604,25.5202,25.5202,37326.0
2018-08-21 11:15:00,31.73,31.73,31.66,31.71,63279.0,25.5202,25.5202,25.4639,25.5041,63279.0
2018-08-21 11:20:00,31.72,31.87,31.72,31.87,84310.0,25.5122,25.6328,25.5122,25.6328,84310.0
2018-08-21 11:25:00,31.86,31.9,31.85,31.9,45798.0,25.6248,25.6569,25.6167,25.6569,45798.0
2018-08-21 11:30:00,31.9,31.91,31.86,31.88,23961.0,25.6569,25.665,25.6248,25.6409,23961.0
2018-08-21 11:35:00,31.88,31.9,31.87,31.89,23614.0,25.6409,25.6569,25.6328,25.6489,23614.0
2018-08-21 11:40:00,31.89,31.89,31.84,31.87,20947.0,25.6489,25.6489,25.6087,25.6328,20947.0
2018-08-21 11:45:00,31.87,31.87,31.8,31.8,29672.0,25.6328,25.6328,25.5765,25.5765,29672.0
2018-08-21 11:50:00,31.8,31.81,31.77,31.8,27875.0,25.5765,25.5846,25.5524,25.5765,27875.0
2018-08-21 11:55:00,31.8,31.81,31.76,31.77,29460.0,25.5765,25.5846,25.5443,25.5524,29460.0
2018-08-21 12:00:00,31.77,31.8,31.76,31.79,39380.0,25.5524,25.5765,25.5443,25.5685,39380.0
2018-08-21 12:05:00,31.79,31.8,31.76,31.78,15619.0,25.5685,25.5765,25.5443,25.5604,15619.0
2018-08-21 12:10:00,31.78,31.78,31.73,31.75,15953.0,25.5604,25.5604,25.5202,25.5363,15953.0
2018-08-21 12:15:00,31.74,31.74,31.7,31.72,22719.0,25.5283,25.5283,25.4961,25.5122,22719.0
2018-08-21 12:20:00,31.72,31.74,31.7,31.71,40212.0,25.5122,25.5283,25.4961,25.5041,40212.0
2018-08-21 12:25:00,31.71,31.71,31.64,31.64,41433.0,25.5041,25.5041,25.4478,25.4478,41433.0
2018-08-21 12:30:00,31.64,31.67,31.61,31.66,46087.0,25.4478,25.472,25.4237,25.4639,46087.0
2018-08-21 12:35:00,31.66,31.75,31.66,31.74,33993.0,25.4639,25.5363,25.4639,25.5283,33993.0
2018-08-21 12:40:00,31.73,31.75,31.71,31.74,13321.0,25.5202,25.5363,25.5041,25.5283,13321.0
2018-08-21 12:45:00,31.73,31.74,31.71,31.72,24194.0,25.5202,25.5283,25.5041,25.5122,24194.0
2018-08-21 12:50:00,31.72,31.78,31.72,31.78,35585.0,25.5122,25.5604,25.5122,25.5604,35585.0
2018-08-21 12:55:00,31.77,31.86,31.77,31.84,64639.0,25.5524,25.6248,25.5524,25.6087,64639.0
2018-08-21 13:00:00,31.84,31.88,31.8,31.88,33611.0,25.6087,25.6409,25.5765,25.6409,33611.0
2018-08-21 13:05:00,31.88,31.91,31.85,31.88,54464.0,25.6409,25.665,25.6167,25.6409,54464.0
2018-08-21 13:10:00,31.88,31.9,31.81,31.85,33975.0,25.6409,25.6569,25.5846,25.6167,33975.0
2018-08-21 13:15:00,31.85,31.85,31.81,31.83,11974.0,25.6167,25.6167,25.5846,25.6006,11974.0
2018-08-21 13:20:00,31.82,31.87,31.8,31.84,28816.0,25.5926,25.6328,25.5765,25.6087,28816.0
2018-08-21 13:25:00,31.84,31.85,31.82,31.84,27112.0,25.6087,25.6167,25.5926,25.6087,27112.0
2018-08-21 13:30:00,31.84,31.94,31.83,31.94,93385.0,25.6087,25.6891,25.6006,25.6891,93385.0
2018-08-21 13:35:00,31.94,31.97,31.91,31.93,51785.0,25.6891,25.7132,25.665,25.6811,51785.0
2018-08-21 13:40:00,31.94,31.94,31.9,31.94,61757.0,25.6891,25.6891,25.6569,25.6891,61757.0
2018-08-21 13:45:00,31.95,31.97,31.94,31.95,61862.0,25.6972,25.7132,25.6891,25.6972,61862.0
2018-08-21 13:50:00,31.95,31.95,31.87,31.89,25768.0,25.6972,25.6972,25.6328,25.6489,25768.0
2018-08-21 13:55:00,31.89,31.91,31.88,31.91,36320.0,25.6489,25.665,25.6409,25.665,36320.0
2018-08-21 14:00:00,31.9,31.98,31.9,31.98,53411.0,25.6569,25.7213,25.6569,25.7213,53411.0
2018-08-21 14:05:00,31.98,32.01,31.95,31.97,31898.0,25.7213,25.7454,25.6972,25.7132,31898.0
2018-08-21 14:10:00,31.97,31.97,31.94,31.96,30161.0,25.7132,25.7132,25.6891,25.7052,30161.0
2018-08-21 14:15:00,31.97,32.0,31.94,31.98,32979.0,25.7132,25.7374,25.6891,25.7213,32979.0
2018-08-21 14:20:00,31.98,31.98,31.94,31.94,17460.0,25.7213,25.7213,25.6891,25.6891,17460.0
2018-08-21 14:25:00,31.93,31.95,31.92,31.94,31267.0,25.6811,25.6972,25.673,25.6891,31267.0
2018-08-21 14:30:00,31.95,31.95,31.91,31.94,44062.0,25.6972,25.6972,25.665,25.6891,44062.0
2018-08-21 14:35:00,31.93,31.96,31.92,31.95,39812.0,25.6811,25.7052,25.673,25.6972,39812.0
2018-08-21 14:40:00,31.95,32.02,31.94,32.0,55040.0,25.6972,25.7535,25.6891,25.7374,55040.0
2018-08-21 14:45:00,32.0,32.03,31.98,32.0,66293.0,25.7374,25.7615,25.7213,25.7374,66293.0
2018-08-21 14:50:00,31.99,32.0,31.93,31.95,35257.0,25.7293,25.7374,25.6811,25.6972,35257.0
2018-08-21 14:55:00,31.96,31.98,31.93,31.96,37527.0,25.7052,25.7213,25.6811,25.7052,37527.0
2018-08-21 15:00:00,31.96,31.97,31.95,31.96,30407.0,25.7052,25.7132,25.6972,25.7052,30407.0
2018-08-21 15:05:00,31.96,31.97,31.96,31.96,18217.0,25.7052,25.7132,25.7052,25.7052,18217.0
2018-08-21 15:10:00,31.96,31.97,31.95,31.97,37654.0,25.7052,25.7132,25.6972,25.7132,37654.0
2018-08-21 15:15:00,31.97,31.97,31.93,31.96,74434.0,25.7132,25.7132,25.6811,25.7052,74434.0
2018-08-21 15:20:00,31.95,31.96,31.92,31.94,49235.0,25.6972,25.7052,25.673,25.6891,49235.0
2018-08-21 15:25:00,31.95,31.96,31.94,31.95,33616.0,25.6972,25.7052,25.6891,25.6972,33616.0
2018-08-21 15:30:00,31.95,31.97,31.92,31.96,56758.0,25.6972,25.7132,25.673,25.7052,56758.0
2018-08-21 15:35:00,31.96,31.97,31.94,31.96,80596.0,25.7052,25.7132,25.6891,25.7052,80596.0
2018-08-21 15:40:00,31.95,31.96,31.94,31.94,42901.0,25.6972,25.7052,25.6891,25.6891,42901.0
2018-08-21 15:45:00,31.94,31.97,31.93,31.96,113977.0,25.6891,25.7132,25.6811,25.7052,113977.0
2018-08-21 15:50:00,31.95,31.96,31.94,31.96,132199.0,25.6972,25.7052,25.6891,25.7052,132199.0
2018-08-21 15:55:00,31.97,31.98,31.94,31.95,235922.0,25.7132,25.7213,25.6891,25.6972,235922.0
2018-08-22 09:30:00,32.22,32.3,32.19,32.26,118831.0,25.9143,25.9787,25.8902,25.9465,118831.0
2018-08-22 09:35:00,32.26,32.46,32.26,32.46,164790.0,25.9465,26.1074,25.9465,26.1074,164790.0
2018-08-22 09:40:00,32.45,32.45,32.27,32.27,174639.0,26.0993,26.0993,25.9545,25.9545,174639.0
2018-08-22 09:45:00,32.27,32.36,32.27,32.34,106902.0,25.9545,26.0269,25.9545,26.0108,106902.0
2018-08-22 09:50:00,32.33,32.4,32.32,32.39,158738.0,26.0028,26.0591,25.9948,26.0511,158738.0
2018-08-22 09:55:00,32.4,32.47,32.24,32.25,226639.0,26.0591,26.1154,25.9304,25.9385,226639.0
2018-08-22 10:00:00,32.25,32.37,32.23,32.33,143584.0,25.9385,26.035,25.9224,26.0028,143584.0
2018-08-22 10:05:00,32.33,32.37,32.31,32.37,103541.0,26.0028,26.035,25.9867,26.035,103541.0
2018-08-22 10:10:00,32.37,32.42,32.35,32.42,63444.0,26.035,26.0752,26.0189,26.0752,63444.0
2018-08-22 10:15:00,32.42,32.43,32.32,32.34,79903.0,26.0752,26.0832,25.9948,26.0108,79903.0
2018-08-22 10:20:00,32.34,32.39,32.33,32.38,29269.0,26.0108,26.0511,26.0028,26.043,29269.0
2018-08-22 10:25:00,32.37,32.39,32.34,32.38,25254.0,26.035,26.0511,26.0108,26.043,25254.0
2018-08-22 10:30:00,32.37,32.38,32.32,32.32,81899.0,26.035,26.043,25.9948,25.9948,81899.0
2018-08-22 10:35:00,32.31,32.33,32.27,32.32,23461.0,25.9867,26.0028,25.9545,25.9948,23461.0
2018-08-22 10:40:00,32.31,32.32,32.27,32.32,33347.0,25.9867,25.9948,25.9545,25.9948,33347.0
2018-08-22 10:45:00,32.31,32.33,32.28,32.31,42966.0,25.9867,26.0028,25.9626,25.9867,42966.0
2018-08-22 10:50:00,32.3,32.31,32.27,32.29,40842.0,25.9787,25.9867,25.9545,25.9706,40842.0
2018-08-22 10:55:00,32.28,32.32,32.28,32.32,36875.0,25.9626,25.9948,25.9626,25.9948,36875.0
2018-08-22 11:00:00,32.33,32.37,32.32,32.36,30683.0,26.0028,26.035,25.9948,26.0269,30683.0
2018-08-22 11:05:00,32.36,32.38,32.33,32.36,48664.0,26.0269,26.043,26.0028,26.0269,48664.0
2018-08-22 11:10:00,32.35,32.36,32.33,32.34,30881.0,26.0189,26.0269,26.0028,26.0108,30881.0
2018-08-22 11:15:00,32.34,32.34,32.3,32.3,33765.0,26.0108,26.0108,25.9787,25.9787,33765.0
2018-08-22 11:20:00,32.3,32.31,32.2,32.2,73996.0,25.9787,25.9867,25.8982,25.8982,73996.0
2018-08-22 11:25:00,32.21,32.24,32.18,32.2,36880.0,25.9063,25.9304,25.8821,25.8982,36880.0
2018-08-22 11:30:00,32.2,32.21,32.16,32.18,28860.0,25.8982,25.9063,25.8661,25.8821,28860.0
2018-08-22 11:35:00,32.18,32.18,32.16,32.16,17938.0,25.8821,25.8821,25.8661,25.8661,17938.0
2018-08-22 11:40:00,32.16,32.2,32.13,32.2,57278.0,25.8661,25.8982,25.8419,25.8982,57278.0
2018-08-22 11:45:00,32.2,32.22,32.19,32.22,33035.0,25.8982,25.9143,25.8902,25.9143,33035.0
2018-08-22 11:50:00,32.22,32.26,32.21,32.26,32236.0,25.9143,25.9465,25.9063,25.9465,32236.0
2018-08-22 11:55:00,32.26,32.26,32.23,32.25,39898.0,25.9465,25.9465,25.9224,25.9385,39898.0
2018-08-22 12:00:00,32.25,32.26,32.23,32.25,27113.0,25.9385,25.9465,25.9224,25.9385,27113.0
2018-08-22 12:05:00,32.25,32.25,32.21,32.21,32394.0,25.9385,25.9385,25.9063,25.9063,32394.0
2018-08-22 12:10:00,32.21,32.23,32.19,32.2,29245.0,25.9063,25.9224,25.8902,25.8982,29245.0
2018-08-22 12:15:00,32.21,32.22,32.2,32.21,19675.0,25.9063,25.9143,25.8982,25.9063,19675.0
2018-08-22 12:20:00,32.21,32.25,32.21,32.25,14505.0,25.9063,25.9385,25.9063,25.9385,14505.0
2018-08-22 12:25:00,32.24,32.26,32.21,32.22,35257.0,25.9304,25.9465,25.9063,25.9143,35257.0
2018-08-22 12:30:00,32.21,32.22,32.17,32.19,54470.0,25.9063,25.9143,25.8741,25.8902,54470.0
2018-08-22 12:35:00,32.2,32.21,32.19,32.2,11485.0,25.8982,25.9063,25.8902,25.8982,11485.0
2018-08-22 12:40:00,32.2,32.25,32.2,32.24,34968.0,25.8982,25.9385,25.8982,25.9304,34968.0
2018-08-22 12:45:00,32.23,32.25,32.21,32.22,25590.0,25.9224,25.9385,25.9063,25.9143,25590.0
2018-08-22 12:50:00,32.2,32.21,32.19,32.21,6491.0,25.8982,25.9063,25.8902,25.9063,6491.0
2018-08-22 12:55:00,32.2,32.21,32.19,32.2,4572.0,25.8982,25.9063,25.8902,25.8982,4572.0
2018-08-22 13:00:00,32.19,32.2,32.18,32.18,13145.0,25.8902,25.8982,25.8821,25.8821,13145.0
2018-08-22 13:05:00,32.18,32.18,32.14,32.17,18446.0,25.8821,25.8821,25.85,25.8741,18446.0
2018-08-22 13:10:00,32.17,32.18,32.14,32.14,14777.0,25.8741,25.8821,25.85,25.85,14777.0
2018-08-22 13:15:00,32.15,32.19,32.15,32.18,11421.0,25.858,25.8902,25.858,25.8821,11421.0
2018-08-22 13:20:00,32.17,32.18,32.16,32.16,22098.0,25.8741,25.8821,25.8661,25.8661,22098.0
2018-08-22 13:25:00,32.17,32.2,32.16,32.2,40137.0,25.8741,25.8982,25.8661,25.8982,40137.0
2018-08-22 13:30:00,32.19,32.21,32.18,32.19,15307.0,25.8902,25.9063,25.8821,25.8902,15307.0
2018-08-22 13:35:00,32.19,32.2,32.18,32.19,26093.0,25.8902,25.8982,25.8821,25.8902,26093.0
2018-08-22 13:40:00,32.18,32.19,32.18,32.19,4247.0,25.8821,25.8902,25.8821,25.8902,4247.0
2018-08-22 13:45:00,32.19,32.19,32.16,32.17,12837.0,25.8902,25.8902,25.8661,25.8741,12837.0
2018-08-22 13:50:00,32.16,32.18,32.15,32.15,42052.0,25.8661,25.8821,25.858,25.858,42052.0
2018-08-22 13:55:00,32.15,32.2,32.14,32.19,39558.0,25.858,25.8982,25.85,25.8902,39558.0
2018-08-22 14:00:00,32.18,32.28,32.18,32.27,177951.0,25.8821,25.9626,25.8821,25.9545,177951.0
2018-08-22 14:05:00,32.26,32.27,32.22,32.22,116931.0,25.9465,25.9545,25.9143,25.9143,116931.0
2018-08-22 14:10:00,32.22,32.23,32.19,32.23,15303.0,25.9143,25.9224,25.8902,25.9224,15303.0
2018-08-22 14:15:00,32.23,32.24,32.11,32.13,34208.0,25.9224,25.9304,25.8258,25.8419,34208.0
2018-08-22 14:20:00,32.13,32.15,32.1,32.13,64286.0,25.8419,25.858,25.8178,25.8419,64286.0
2018-08-22 14:25:00,32.13,32.16,32.1,32.16,51079.0,25.8419,25.8661,25.8178,25.8661,51079.0
2018-08-22 14:30:00,32.15,32.18,32.13,32.15,65787.0,25.858,25.8821,25.8419,25.858,65787.0
2018-08-22 14:35:00,32.15,32.16,32.13,32.13,11612.0,25.858,25.8661,25.8419,25.8419,11612.0
2018-08-22 14:40:00,32.13,32.21,32.12,32.21,65028.0,25.8419,25.9063,25.8339,25.9063,65028.0
2018-08-22 14:45:00,32.21,32.23,32.19,32.2,67438.0,25.9063,25.9224,25.8902,25.8982,67438.0
2018-08-22 14:50:00,32.2,32.22,32.19,32.2,25312.0,25.8982,25.9143,25.8902,25.8982,25312.0
2018-08-22 14:55:00,32.19,32.22,32.19,32.21,33255.0,25.8902,25.9143,25.8902,25.9063,33255.0
2018-08-22 15:00:00,32.21,32.22,32.19,32.21,49287.0,25.9063,25.9143,25.8902,25.9063,49287.0
2018-08-22 15:05:00,32.21,32.23,32.21,32.22,12414.0,25.9063,25.9224,25.9063,25.9143,12414.0
2018-08-22 15:10:00,32.22,32.25,32.21,32.24,15842.0,25.9143,25.9385,25.9063,25.9304,15842.0
2018-08-22 15:15:00,32.23,32.24,32.21,32.22,20914.0,25.9224,25.9304,25.9063,25.9143,20914.0
2018-08-22 15:20:00,32.22,32.23,32.2,32.23,24871.0,25.9143,25.9224,25.8982,25.9224,24871.0
2018-08-22 15:25:00,32.22,32.24,32.21,32.24,16906.0,25.9143,25.9304,25.9063,25.9304,16906.0
2018-08-22 15:30:00,32.24,32.26,32.23,32.26,60981.0,25.9304,25.9465,25.9224,25.9465,60981.0
2018-08-22 15:35:00,32.26,32.27,32.24,32.26,49567.0,25.9465,25.9545,25.9304,25.9465,49567.0
2018-08-22 15:40:00,32.25,32.26,32.24,32.26,38292.0,25.9385,25.9465,25.9304,25.9465,38292.0
2018-08-22 15:45:00,32.25,32.25,32.23,32.24,50981.0,25.9385,25.9385,25.9224,25.9304,50981.0
2018-08-22 15:50:00,32.24,32.26,32.24,32.26,120739.0,25.9304,25.9465,25.9304,25.9465,120739.0
2018-08-22 15:55:00,32.26,32.36,32.25,32.31,408906.0,25.9465,26.0269,25.9385,25.9867,408906.0
2018-08-23 09:30:00,32.01,32.01,31.8,31.86,237085.0,25.7454,25.7454,25.5765,25.6248,237085.0
2018-08-23 09:35:00,31.87,31.92,31.83,31.89,234269.0,25.6328,25.673,25.6006,25.6489,234269.0
2018-08-23 09:40:00,31.89,31.99,31.89,31.92,351691.0,25.6489,25.7293,25.6489,25.673,351691.0
2018-08-23 09:45:00,31.92,31.95,31.87,31.89,144963.0,25.673,25.6972,25.6328,25.6489,144963.0
2018-08-23 09:50:00,31.89,31.96,31.87,31.89,135709.0,25.6489,25.7052,25.6328,25.6489,135709.0
2018-08-23 09:55:00,31.89,31.95,31.87,31.95,112273.0,25.6489,25.6972,25.6328,25.6972,112273.0
2018-08-23 10:00:00,31.95,32.01,31.93,31.99,91122.0,25.6972,25.7454,25.6811,25.7293,91122.0
2018-08-23 10:05:00,31.99,32.04,31.97,32.04,70169.0,25.7293,25.7695,25.7132,25.7695,70169.0
2018-08-23 10:10:00,32.04,32.06,31.95,31.99,85733.0,25.7695,25.7856,25.6972,25.7293,85733.0
2018-08-23 10:15:00,31.99,31.99,31.94,31.98,35607.0,25.7293,25.7293,25.6891,25.7213,35607.0
2018-08-23 10:20:00,31.98,31.98,31.86,31.89,186589.0,25.7213,25.7213,25.6248,25.6489,186589.0
2018-08-23 10:25:00,31.9,31.91,31.8,31.82,80287.0,25.6569,25.665,25.5765,25.5926,80287.0
2018-08-23 10:30:00,31.82,31.85,31.78,31.83,51218.0,25.5926,25.6167,25.5604,25.6006,51218.0
2018-08-23 10:35:00,31.83,31.86,31.8,31.82,186471.0,25.6006,25.6248,25.5765,25.5926,186471.0
2018-08-23 10:40:00,31.82,31.83,31.8,31.8,48210.0,25.5926,25.6006,25.5765,25.5765,48210.0
2018-08-23 10:45:00,31.81,31.81,31.75,31.8,74368.0,25.5846,25.5846,25.5363,25.5765,74368.0
2018-08-23 10:50:00,31.79,31.8,31.76,31.79,292306.0,25.5685,25.5765,25.5443,25.5685,292306.0
2018-08-23 10:55:00,31.78,31.8,31.76,31.79,68772.0,25.5604,25.5765,25.5443,25.5685,68772.0
2018-08-23 11:00:00,31.78,31.79,31.76,31.77,57145.0,25.5604,25.5685,25.5443,25.5524,57145.0
2018-08-23 11:05:00,31.77,31.79,31.73,31.78,235299.0,25.5524,25.5685,25.5202,25.5604,235299.0
2018-08-23 11:10:00,31.78,31.79,31.73,31.77,193416.0,25.5604,25.5685,25.5202,25.5524,193416.0
2018-08-23 11:15:00,31.77,31.79,31.73,31.74,136100.0,25.5524,25.5685,25.5202,25.5283,136100.0
2018-08-23 11:20:00,31.73,31.8,31.71,31.8,32615.0,25.5202,25.5765,25.5041,25.5765,32615.0
2018-08-23 11:25:00,31.8,31.8,31.77,31.78,38438.0,25.5765,25.5765,25.5524,25.5604,38438.0
2018-08-23 11:30:00,31.79,31.79,31.75,31.78,25282.0,25.5685,25.5685,25.5363,25.5604,25282.0
2018-08-23 11:35:00,31.79,31.8,31.75,31.78,264462.0,25.5685,25.5765,25.5363,25.5604,264462.0
2018-08-23 11:40:00,31.79,31.8,31.76,31.77,33434.0,25.5685,25.5765,25.5443,25.5524,33434.0
2018-08-23 11:45:00,31.77,31.81,31.75,31.79,50193.0,25.5524,25.5846,25.5363,25.5685,50193.0
2018-08-23 11:50:00,31.78,31.8,31.75,31.77,51930.0,25.5604,25.5765,25.5363,25.5524,51930.0
2018-08-23 11:55:00,31.77,31.78,31.76,31.78,17919.0,25.5524,25.5604,25.5443,25.5604,17919.0
2018-08-23 12:00:00,31.78,31.79,31.75,31.77,79498.0,25.5604,25.5685,25.5363,25.5524,79498.0
2018-08-23 12:05:00,31.76,31.78,31.73,31.77,77595.0,25.5443,25.5604,25.5202,25.5524,77595.0
2018-08-23 12:10:00,31.77,31.78,31.76,31.77,29739.0,25.5524,25.5604,25.5443,25.5524,29739.0
2018-08-23 12:15:00,31.78,31.8,31.76,31.77,109435.0,25.5604,25.5765,25.5443,25.5524,109435.0
2018-08-23 12:20:00,31.78,31.8,31.77,31.78,27116.0,25.5604,25.5765,25.5524,25.5604,27116.0
2018-08-23 12:25:00,31.78,31.8,31.76,31.79,77519.0,25.5604,25.5765,25.5443,25.5685,77519.0
2018-08-23 12:30:00,31.78,31.81,31.75,31.79,126122.0,25.5604,25.5846,25.5363,25.5685,126122.0
2018-08-23 12:35:00,31.79,31.8,31.78,31.8,40830.0,25.5685,25.5765,25.5604,25.5765,40830.0
2018-08-23 12:40:00,31.79,31.82,31.79,31.81,43275.0,25.5685,25.5926,25.5685,25.5846,43275.0
2018-08-23 12:45:00,31.81,31.82,31.79,31.81,59391.0,25.5846,25.5926,25.5685,25.5846,59391.0
2018-08-23 12:50:00,31.82,31.86,31.81,31.82,44509.0,25.5926,25.6248,25.5846,25.5926,44509.0
2018-08-23 12:55:00,31.81,31.82,31.79,31.81,38508.0,25.5846,25.5926,25.5685,25.5846,38508.0
2018-08-23 13:00:00,31.81,31.81,31.77,31.78,34968.0,25.5846,25.5846,25.5524,25.5604,34968.0
2018-08-23 13:05:00,31.79,31.8,31.78,31.79,49814.0,25.5685,25.5765,25.5604,25.5685,49814.0
2018-08-23 13:10:00,31.78,31.79,31.75,31.76,39725.0,25.5604,25.5685,25.5363,25.5443,39725.0
2018-08-23 13:15:00,31.75,31.77,31.71,31.71,51009.0,25.5363,25.5524,25.5041,25.5041,51009.0
2018-08-23 13:20:00,31.71,31.73,31.68,31.69,36507.0,25.5041,25.5202,25.48,25.488,36507.0
2018-08-23 13:25:00,31.69,31.69,31.65,31.66,21179.0,25.488,25.488,25.4559,25.4639,21179.0
2018-08-23 13:30:00,31.66,31.69,31.65,31.65,24918.0,25.4639,25.488,25.4559,25.4559,24918.0
2018-08-23 13:35:00,31.65,31.66,31.62,31.63,29341.0,25.4559,25.4639,25.4317,25.4398,29341.0
2018-08-23 13:40:00,31.64,31.64,31.61,31.62,14380.0,25.4478,25.4478,25.4237,25.4317,14380.0
2018-08-23 13:45:00,31.62,31.62,31.59,31.59,32102.0,25.4317,25.4317,25.4076,25.4076,32102.0
2018-08-23 13:50:00,31.6,31.6,31.55,31.56,31478.0,25.4157,25.4157,25.3754,25.3835,31478.0
2018-08-23 13:55:00,31.56,31.56,31.52,31.53,47464.0,25.3835,25.3835,25.3513,25.3594,47464.0
2018-08-23 14:00:00,31.53,31.57,31.52,31.55,32818.0,25.3594,25.3915,25.3513,25.3754,32818.0
2018-08-23 14:05:00,31.55,31.59,31.54,31.56,17521.0,25.3754,25.4076,25.3674,25.3835,17521.0
2018-08-23 14:10:00,31.57,31.58,31.55,31.57,32727.0,25.3915,25.3996,25.3754,25.3915,32727.0
2018-08-23 14:15:00,31.57,31.57,31.54,31.55,18278.0,25.3915,25.3915,25.3674,25.3754,18278.0
2018-08-23 14:20:00,31.54,31.57,31.53,31.53,26006.0,25.3674,25.3915,25.3594,25.3594,26006.0
2018-08-23 14:25:00,31.54,31.58,31.53,31.58,16465.0,25.3674,25.3996,25.3594,25.3996,16465.0
2018-08-23 14:30:00,31.58,31.59,31.53,31.53,17428.0,25.3996,25.4076,25.3594,25.3594,17428.0
2018-08-23 14:35:00,31.53,31.55,31.52,31.53,33378.0,25.3594,25.3754,25.3513,25.3594,33378.0
2018-08-23 14:40:00,31.53,31.57,31.52,31.57,18474.0,25.3594,25.3915,25.3513,25.3915,18474.0
2018-08-23 14:45:00,31.56,31.57,31.53,31.53,15054.0,25.3835,25.3915,25.3594,25.3594,15054.0
2018-08-23 14:50:00,31.54,31.54,31.48,31.5,60877.0,25.3674,25.3674,25.3191,25.3352,60877.0
2018-08-23 14:55:00,31.51,31.51,31.47,31.48,37243.0,25.3433,25.3433,25.3111,25.3191,37243.0
2018-08-23 15:00:00,31.49,31.49,31.46,31.48,23774.0,25.3272,25.3272,25.3031,25.3191,23774.0
2018-08-23 15:05:00,31.48,31.52,31.47,31.52,28725.0,25.3191,25.3513,25.3111,25.3513,28725.0
2018-08-23 15:10:00,31.52,31.53,31.51,31.52,19368.0,25.3513,25.3594,25.3433,25.3513,19368.0
2018-08-23 15:15:00,31.52,31.52,31.5,31.51,31443.0,25.3513,25.3513,25.3352,25.3433,31443.0
2018-08-23 15:20:00,31.51,31.53,31.5,31.52,54628.0,25.3433,25.3594,25.3352,25.3513,54628.0
2018-08-23 15:25:00,31.51,31.59,31.51,31.54,42105.0,25.3433,25.4076,25.3433,25.3674,42105.0
2018-08-23 15:30:00,31.55,31.57,31.54,31.55,39887.0,25.3754,25.3915,25.3674,25.3754,39887.0
2018-08-23 15:35:00,31.55,31.55,31.52,31.54,76202.0,25.3754,25.3754,25.3513,25.3674,76202.0
2018-08-23 15:40:00,31.53,31.53,31.5,31.53,95643.0,25.3594,25.3594,25.3352,25.3594,95643.0
2018-08-23 15:45:00,31.52,31.61,31.52,31.6,170961.0,25.3513,25.4237,25.3513,25.4157,170961.0
2018-08-23 15:50:00,31.6,31.65,31.59,31.64,121993.0,25.4157,25.4559,25.4076,25.4478,121993.0
2018-08-23 15:55:00,31.64,31.66,31.61,31.66,393522.0,25.4478,25.4639,25.4237,25.4639,393522.0
2018-08-24 09:30:00,31.97,32.18,31.97,32.14,219807.0,25.7132,25.8821,25.7132,25.85,219807.0
2018-08-24 09:35:00,32.1,32.14,32.0,32.04,117667.0,25.8178,25.85,25.7374,25.7695,117667.0
2018-08-24 09:40:00,32.05,32.05,31.84,31.89,80361.0,25.7776,25.7776,25.6087,25.6489,80361.0
2018-08-24 09:45:00,31.89,31.94,31.86,31.93,63136.0,25.6489,25.6891,25.6248,25.6811,63136.0
2018-08-24 09:50:00,31.93,31.95,31.87,31.92,28655.0,25.6811,25.6972,25.6328,25.673,28655.0
2018-08-24 09:55:00,31.93,31.93,31.87,31.89,19330.0,25.6811,25.6811,25.6328,25.6489,19330.0
2018-08-24 10:00:00,31.89,32.03,31.82,32.02,101384.0,25.6489,25.7615,25.5926,25.7535,101384.0
2018-08-24 10:05:00,32.03,32.18,32.02,32.09,90519.0,25.7615,25.8821,25.7535,25.8098,90519.0
2018-08-24 10:10:00,32.09,32.18,32.05,32.12,62263.0,25.8098,25.8821,25.7776,25.8339,62263.0
2018-08-24 10:15:00,32.13,32.23,32.11,32.19,123808.0,25.8419,25.9224,25.8258,25.8902,123808.0
2018-08-24 10:20:00,32.19,32.29,32.19,32.23,69269.0,25.8902,25.9706,25.8902,25.9224,69269.0
2018-08-24 10:25:00,32.23,32.25,32.16,32.16,54310.0,25.9224,25.9385,25.8661,25.8661,54310.0
2018-08-24 10:30:00,32.17,32.28,32.15,32.28,43140.0,25.8741,25.9626,25.858,25.9626,43140.0
2018-08-24 10:35:00,32.28,32.29,32.25,32.29,56797.0,25.9626,25.9706,25.9385,25.9706,56797.0
2018-08-24 10:40:00,32.3,32.37,32.29,32.37,76565.0,25.9787,26.035,25.9706,26.035,76565.0
2018-08-24 10:45:00,32.37,32.43,32.35,32.36,93928.0,26.035,26.0832,26.0189,26.0269,93928.0
2018-08-24 10:50:00,32.36,32.37,32.28,32.37,57344.0,26.0269,26.035,25.9626,26.035,57344.0
2018-08-24 10:55:00,32.37,32.37,32.25,32.3,37593.0,26.035,26.035,25.9385,25.9787,37593.0
2018-08-24 11:00:00,32.31,32.46,32.31,32.45,85854.0,25.9867,26.1074,25.9867,26.0993,85854.0
2018-08-24 11:05:00,32.45,32.52,32.42,32.43,92817.0,26.0993,26.1556,26.0752,26.0832,92817.0
2018-08-24 11:10:00,32.42,32.51,32.39,32.5,57093.0,26.0752,26.1476,26.0511,26.1395,57093.0
2018-08-24 11:15:00,32.49,32.49,32.41,32.43,47873.0,26.1315,26.1315,26.0671,26.0832,47873.0
2018-08-24 11:20:00,32.43,32.45,32.39,32.41,56437.0,26.0832,26.0993,26.0511,26.0671,56437.0
2018-08-24 11:25:00,32.41,32.42,32.3,32.32,61097.0,26.0671,26.0752,25.9787,25.9948,61097.0
2018-08-24 11:30:00,32.32,32.32,32.26,32.3,31966.0,25.9948,25.9948,25.9465,25.9787,31966.0
2018-08-24 11:35:00,32.31,32.33,32.29,32.31,38548.0,25.9867,26.0028,25.9706,25.9867,38548.0
2018-08-24 11:40:00,32.3,32.32,32.3,32.32,15103.0,25.9787,25.9948,25.9787,25.9948,15103.0
2018-08-24 11:45:00,32.32,32.42,32.3,32.41,45146.0,25.9948,26.0752,25.9787,26.0671,45146.0
2018-08-24 11:50:00,32.4,32.43,32.35,32.38,36079.0,26.0591,26.0832,26.0189,26.043,36079.0
2018-08-24 11:55:00,32.37,32.45,32.37,32.44,37229.0,26.035,26.0993,26.035,26.0913,37229.0
2018-08-24 12:00:00,32.44,32.51,32.41,32.43,60605.0,26.0913,26.1476,26.0671,26.0832,60605.0
2018-08-24 12:05:00,32.43,32.43,32.34,32.37,29329.0,26.0832,26.0832,26.0108,26.035,29329.0
2018-08-24 12:10:00,32.37,32.38,32.29,32.3,27060.0,26.035,26.043,25.9706,25.9787,27060.0
2018-08-24 12:15:00,32.31,32.33,32.27,32.31,64276.0,25.9867,26.0028,25.9545,25.9867,64276.0
2018-08-24 12:20:00,32.3,32.3,32.26,32.29,19138.0,25.9787,25.9787,25.9465,25.9706,19138.0
2018-08-24 12:25:00,32.28,32.29,32.27,32.29,7705.0,25.9626,25.9706,25.9545,25.9706,7705.0
2018-08-24 12:30:00,32.29,32.29,32.25,32.28,29331.0,25.9706,25.9706,25.9385,25.9626,29331.0
2018-08-24 12:35:00,32.29,32.29,32.26,32.27,20102.0,25.9706,25.9706,25.9465,25.9545,20102.0
2018-08-24 12:40:00,32.27,32.28,32.22,32.26,31921.0,25.9545,25.9626,25.9143,25.9465,31921.0
2018-08-24 12:45:00,32.27,32.27,32.2,32.21,12162.0,25.9545,25.9545,25.8982,25.9063,12162.0
2018-08-24 12:50:00,32.2,32.26,32.2,32.25,35293.0,25.8982,25.9465,25.8982,25.9385,35293.0
2018-08-24 12:55:00,32.24,32.25,32.21,32.22,18378.0,25.9304,25.9385,25.9063,25.9143,18378.0
2018-08-24 13:00:00,32.23,32.28,32.23,32.26,46384.0,25.9224,25.9626,25.9224,25.9465,46384.0
2018-08-24 13:05:00,32.26,32.32,32.26,32.3,27272.0,25.9465,25.9948,25.9465,25.9787,27272.0
2018-08-24 13:10:00,32.3,32.33,32.28,32.31,26046.0,25.9787,26.0028,25.9626,25.9867,26046.0
2018-08-24 13:15:00,32.32,32.33,32.28,32.28,15080.0,25.9948,26.0028,25.9626,25.9626,15080.0
2018-08-24 13:20:00,32.29,32.33,32.28,32.29,33589.0,25.9706,26.0028,25.9626,25.9706,33589.0
2018-08-24 13:25:00,32.29,32.32,32.27,32.29,12874.0,25.9706,25.9948,25.9545,25.9706,12874.0
2018-08-24 13:30:00,32.28,32.29,32.19,32.26,32299.0,25.9626,25.9706,25.8902,25.9465,32299.0
2018-08-24 13:35:00,32.25,32.28,32.23,32.25,25370.0,25.9385,25.9626,25.9224,25.9385,25370.0
2018-08-24 13:40:00,32.24,32.25,32.2,32.24,30037.0,25.9304,25.9385,25.8982,25.9304,30037.0
2018-08-24 13:45:00,32.24,32.26,32.22,32.24,17059.0,25.9304,25.9465,25.9143,25.9304,17059.0
2018-08-24 13:50:00,32.24,32.24,32.22,32.22,13004.0,25.9304,25.9304,25.9143,25.9143,13004.0
2018-08-24 13:55:00,32.22,32.23,32.18,32.2,24861.0,25.9143,25.9224,25.8821,25.8982,24861.0
2018-08-24 14:00:00,32.2,32.21,32.18,32.19,14207.0,25.8982,25.9063,25.8821,25.8902,14207.0
2018-08-24 14:05:00,32.19,32.22,32.18,32.19,22459.0,25.8902,25.9143,25.8821,25.8902,22459.0
2018-08-24 14:10:00,32.19,32.2,32.18,32.19,10029.0,25.8902,25.8982,25.8821,25.8902,10029.0
2018-08-24 14:15:00,32.19,32.2,32.18,32.19,6107.0,25.8902,25.8982,25.8821,25.8902,6107.0
2018-08-24 14:20:00,32.2,32.2,32.16,32.16,31332.0,25.8982,25.8982,25.8661,25.8661,31332.0
2018-08-24 14:25:00,32.17,32.22,32.16,32.21,23832.0,25.8741,25.9143,25.8661,25.9063,23832.0
2018-08-24 14:30:00,32.21,32.21,32.2,32.2,10364.0,25.9063,25.9063,25.8982,25.8982,10364.0
2018-08-24 14:35:00,32.2,32.23,32.17,32.2,25528.0,25.8982,25.9224,25.8741,25.8982,25528.0
2018-08-24 14:40:00,32.2,32.21,32.17,32.2,31346.0,25.8982,25.9063,25.8741,25.8982,31346.0
2018-08-24 14:45:00,32.2,32.2,32.15,32.17,31568.0,25.8982,25.8982,25.858,25.8741,31568.0
2018-08-24 14:50:00,32.17,32.17,32.14,32.15,18952.0,25.8741,25.8741,25.85,25.858,18952.0
2018-08-24 14:55:00,32.15,32.16,32.12,32.13,30315.0,25.858,25.8661,25.8339,25.8419,30315.0
2018-08-24 15:00:00,32.13,32.13,32.05,32.06,42405.0,25.8419,25.8419,25.7776,25.7856,42405.0
2018-08-24 15:05:00,32.05,32.05,31.99,31.99,31961.0,25.7776,25.7776,25.7293,25.7293,31961.0
2018-08-24 15:10:00,32.0,32.03,31.98,32.03,30075.0,25.7374,25.7615,25.7213,25.7615,30075.0
2018-08-24 15:15:00,32.02,32.09,32.02,32.03,44652.0,25.7535,25.8098,25.7535,25.7615,44652.0
2018-08-24 15:20:00,32.04,32.04,32.01,32.03,25221.0,25.7695,25.7695,25.7454,25.7615,25221.0
2018-08-24 15:25:00,32.02,32.05,32.01,32.05,28718.0,25.7535,25.7776,25.7454,25.7776,28718.0
2018-08-24 15:30:00,32.04,32.08,32.04,32.06,31285.0,25.7695,25.8017,25.7695,25.7856,31285.0
2018-08-24 15:35:00,32.05,32.06,32.02,32.04,31113.0,25.7776,25.7856,25.7535,25.7695,31113.0
2018-08-24 15:40:00,32.04,32.05,32.0,32.03,104209.0,25.7695,25.7776,25.7374,25.7615,104209.0
2018-08-24 15:45:00,32.02,32.04,32.01,32.02,108474.0,25.7535,25.7695,25.7454,25.7535,108474.0
2018-08-24 15:50:00,32.02,32.03,32.0,32.01,102247.0,25.7535,25.7615,25.7374,25.7454,102247.0
2018-08-24 15:55:00,32.01,32.05,31.99,32.04,430240.0,25.7454,25.7776,25.7293,25.7695,430240.0
2018-08-27 09:30:00,32.1,32.14,32.03,32.06,70547.0,25.8178,25.85,25.7615,25.7856,70547.0
2018-08-27 09:35:00,32.06,32.22,32.06,32.22,45619.0,25.7856,25.9143,25.7856,25.9143,45619.0
2018-08-27 09:40:00,32.23,32.28,32.19,32.21,92949.0,25.9224,25.9626,25.8902,25.9063,92949.0
2018-08-27 09:45:00,32.21,32.24,32.18,32.21,41197.0,25.9063,25.9304,25.8821,25.9063,41197.0
2018-08-27 09:50:00,32.2,32.21,32.12,32.18,60530.0,25.8982,25.9063,25.8339,25.8821,60530.0
2018-08-27 09:55:00,32.17,32.23,32.15,32.18,36915.0,25.8741,25.9224,25.858,25.8821,36915.0
2018-08-27 10:00:00,32.19,32.24,32.19,32.21,35797.0,25.8902,25.9304,25.8902,25.9063,35797.0
2018-08-27 10:05:00,32.21,32.25,32.19,32.22,73604.0,25.9063,25.9385,25.8902,25.9143,73604.0
2018-08-27 10:10:00,32.22,32.35,32.22,32.24,118947.0,25.9143,26.0189,25.9143,25.9304,118947.0
2018-08-27 10:15:00,32.24,32.28,32.23,32.28,40924.0,25.9304,25.9626,25.9224,25.9626,40924.0
2018-08-27 10:20:00,32.28,32.29,32.21,32.26,52280.0,25.9626,25.9706,25.9063,25.9465,52280.0
2018-08-27 10:25:00,32.25,32.26,32.18,32.2,44711.0,25.9385,25.9465,25.8821,25.8982,44711.0
2018-08-27 10:30:00,32.2,32.31,32.19,32.27,93778.0,25.8982,25.9867,25.8902,25.9545,93778.0
2018-08-27 10:35:00,32.28,32.31,32.28,32.3,29291.0,25.9626,25.9867,25.9626,25.9787,29291.0
2018-08-27 10:40:00,32.31,32.35,32.3,32.33,52725.0,25.9867,26.0189,25.9787,26.0028,52725.0
2018-08-27 10:45:00,32.34,32.37,32.31,32.37,36410.0,26.0108,26.035,25.9867,26.035,36410.0
2018-08-27 10:50:00,32.37,32.37,32.3,32.33,52690.0,26.035,26.035,25.9787,26.0028,52690.0
2018-08-27 10:55:00,32.34,32.36,32.31,32.34,40890.0,26.0108,26.0269,25.9867,26.0108,40890.0
2018-08-27 11:00:00,32.35,32.42,32.35,32.4,65364.0,26.0189,26.0752,26.0189,26.0591,65364.0
2018-08-27 11:05:00,32.4,32.4,32.3,32.36,52025.0,26.0591,26.0591,25.9787,26.0269,52025.0
2018-08-27 11:10:00,32.36,32.38,32.27,32.28,50751.0,26.0269,26.043,25.9545,25.9626,50751.0
2018-08-27 11:15:00,32.28,32.34,32.28,32.31,37474.0,25.9626,26.0108,25.9626,25.9867,37474.0
2018-08-27 11:20:00,32.3,32.32,32.23,32.24,30084.0,25.9787,25.9948,25.9224,25.9304,30084.0
2018-08-27 11:25:00,32.23,32.27,32.23,32.26,35274.0,25.9224,25.9545,25.9224,25.9465,35274.0
2018-08-27 11:30:00,32.27,32.28,32.24,32.25,20747.0,25.9545,25.9626,25.9304,25.9385,20747.0
2018-08-27 11:35:00,32.25,32.28,32.22,32.23,34309.0,25.9385,25.9626,25.9143,25.9224,34309.0
2018-08-27 11:40:00,32.23,32.24,32.2,32.21,40366.0,25.9224,25.9304,25.8982,25.9063,40366.0
2018-08-27 11:45:00,32.21,32.25,32.2,32.24,37055.0,25.9063,25.9385,25.8982,25.9304,37055.0
2018-08-27 11:50:00,32.25,32.32,32.25,32.3,15462.0,25.9385,25.9948,25.9385,25.9787,15462.0
2018-08-27 11:55:00,32.3,32.32,32.27,32.28,30470.0,25.9787,25.9948,25.9545,25.9626,30470.0
2018-08-27 12:00:00,32.28,32.29,32.26,32.28,10936.0,25.9626,25.9706,25.9465,25.9626,10936.0
2018-08-27 12:05:00,32.28,32.29,32.22,32.26,50363.0,25.9626,25.9706,25.9143,25.9465,50363.0
2018-08-27 12:10:00,32.26,32.3,32.25,32.3,21696.0,25.9465,25.9787,25.9385,25.9787,21696.0
2018-08-27 12:15:00,32.29,32.34,32.28,32.34,17918.0,25.9706,26.0108,25.9626,26.0108,17918.0
2018-08-27 12:20:00,32.34,32.36,32.33,32.35,14402.0,26.0108,26.0269,26.0028,26.0189,14402.0
2018-08-27 12:25:00,32.35,32.36,32.33,32.35,17936.0,26.0189,26.0269,26.0028,26.0189,17936.0
2018-08-27 12:30:00,32.34,32.34,32.3,32.33,14810.0,26.0108,26.0108,25.9787,26.0028,14810.0
2018-08-27 12:35:00,32.33,32.35,32.32,32.34,27622.0,26.0028,26.0189,25.9948,26.0108,27622.0
2018-08-27 12:40:00,32.34,32.35,32.33,32.35,25362.0,26.0108,26.0189,26.0028,26.0189,25362.0
2018-08-27 12:45:00,32.35,32.38,32.34,32.38,83130.0,26.0189,26.043,26.0108,26.043,83130.0
2018-08-27 12:50:00,32.38,32.42,32.37,32.42,20852.0,26.043,26.0752,26.035,26.0752,20852.0
2018-08-27 12:55:00,32.42,32.43,32.37,32.41,51911.0,26.0752,26.0832,26.035,26.0671,51911.0
2018-08-27 13:00:00,32.41,32.45,32.39,32.42,35520.0,26.0671,26.0993,26.0511,26.0752,35520.0
2018-08-27 13:05:00,32.43,32.44,32.4,32.43,31054.0,26.0832,26.0913,26.0591,26.0832,31054.0
2018-08-27 13:10:00,32.43,32.47,32.43,32.46,114651.0,26.0832,26.1154,26.0832,26.1074,114651.0
2018-08-27 13:15:00,32.45,32.49,32.44,32.48,29303.0,26.0993,26.1315,26.0913,26.1234,29303.0
2018-08-27 13:20:00,32.48,32.49,32.44,32.46,35975.0,26.1234,26.1315,26.0913,26.1074,35975.0
2018-08-27 13:25:00,32.45,32.45,32.37,32.38,21677.0,26.0993,26.0993,26.035,26.043,21677.0
2018-08-27 13:30:00,32.38,32.4,32.37,32.37,13993.0,26.043,26.0591,26.035,26.035,13993.0
2018-08-27 13:35:00,32.37,32.37,32.31,32.32,20905.0,26.035,26.035,25.9867,25.9948,20905.0
2018-08-27 13:40:00,32.31,32.31,32.27,32.28,27728.0,25.9867,25.9867,25.9545,25.9626,27728.0
2018-08-27 13:45:00,32.27,32.28,32.25,32.28,7684.0,25.9545,25.9626,25.9385,25.9626,7684.0
2018-08-27 13:50:00,32.28,32.3,32.28,32.3,18276.0,25.9626,25.9787,25.9626,25.9787,18276.0
2018-08-27 13:55:00,32.3,32.31,32.25,32.27,19840.0,25.9787,25.9867,25.9385,25.9545,19840.0
2018-08-27 14:00:00,32.27,32.3,32.26,32.27,15401.0,25.9545,25.9787,25.9465,25.9545,15401.0
2018-08-27 14:05:00,32.27,32.3,32.27,32.3,15824.0,25.9545,25.9787,25.9545,25.9787,15824.0
2018-08-27 14:10:00,32.29,32.29,32.25,32.25,22046.0,25.9706,25.9706,25.9385,25.9385,22046.0
2018-08-27 14:15:00,32.25,32.27,32.24,32.25,35158.0,25.9385,25.9545,25.9304,25.9385,35158.0
2018-08-27 14:20:00,32.26,32.28,32.25,32.26,15176.0,25.9465,25.9626,25.9385,25.9465,15176.0
2018-08-27 14:25:00,32.26,32.3,32.25,32.29,41341.0,25.9465,25.9787,25.9385,25.9706,41341.0
2018-08-27 14:30:00,32.3,32.3,32.26,32.29,23121.0,25.9787,25.9787,25.9465,25.9706,23121.0
2018-08-27 14:35:00,32.29,32.3,32.27,32.28,20953.0,25.9706,25.9787,25.9545,25.9626,20953.0
2018-08-27 14:40:00,32.27,32.3,32.27,32.29,37490.0,25.9545,25.9787,25.9545,25.9706,37490.0
2018-08-27 14:45:00,32.29,32.3,32.25,32.25,35085.0,25.9706,25.9787,25.9385,25.9385,35085.0
2018-08-27 14:50:00,32.26,32.27,32.25,32.27,31436.0,25.9465,25.9545,25.9385,25.9545,31436.0
2018-08-27 14:55:00,32.26,32.28,32.26,32.27,30528.0,25.9465,25.9626,25.9465,25.9545,30528.0
2018-08-27 15:00:00,32.28,32.32,32.26,32.31,50052.0,25.9626,25.9948,25.9465,25.9867,50052.0
2018-08-27 15:05:00,32.32,32.32,32.27,32.28,26410.0,25.9948,25.9948,25.9545,25.9626,26410.0
2018-08-27 15:10:00,32.29,32.31,32.27,32.3,29268.0,25.9706,25.9867,25.9545,25.9787,29268.0
2018-08-27 15:15:00,32.29,32.31,32.26,32.26,44632.0,25.9706,25.9867,25.9465,25.9465,44632.0
2018-08-27 15:20:00,32.26,32.28,32.25,32.26,33948.0,25.9465,25.9626,25.9385,25.9465,33948.0
2018-08-27 15:25:00,32.26,32.28,32.24,32.27,46563.0,25.9465,25.9626,25.9304,25.9545,46563.0
2018-08-27 15:30:00,32.27,32.28,32.23,32.25,57122.0,25.9545,25.9626,25.9224,25.9385,57122.0
2018-08-27 15:35:00,32.25,32.27,32.24,32.26,32035.0,25.9385,25.9545,25.9304,25.9465,32035.0
2018-08-27 15:40:00,32.25,32.27,32.24,32.26,97052.0,25.9385,25.9545,25.9304,25.9465,97052.0
2018-08-27 15:45:00,32.26,32.26,32.21,32.26,91480.0,25.9465,25.9465,25.9063,25.9465,91480.0
2018-08-27 15:50:00,32.25,32.27,32.22,32.23,113943.0,25.9385,25.9545,25.9143,25.9224,113943.0
2018-08-27 15:55:00,32.23,32.25,32.21,32.24,221942.0,25.9224,25.9385,25.9063,25.9304,221942.0
2018-08-28 09:30:00,32.43,32.49,32.36,32.45,238436.0,26.0832,26.1315,26.0269,26.0993,238436.0
2018-08-28 09:35:00,32.44,32.47,32.37,32.44,125863.0,26.0913,26.1154,26.035,26.0913,125863.0
2018-08-28 09:40:00,32.44,32.45,32.34,32.34,159461.0,26.0913,26.0993,26.0108,26.0108,159461.0
2018-08-28 09:45:00,32.34,32.37,32.22,32.26,116355.0,26.0108,26.035,25.9143,25.9465,116355.0
2018-08-28 09:50:00,32.26,32.4,32.24,32.4,87368.0,25.9465,26.0591,25.9304,26.0591,87368.0
2018-08-28 09:55:00,32.39,32.4,32.33,32.37,126401.0,26.0511,26.0591,26.0028,26.035,126401.0
2018-08-28 10:00:00,32.36,32.43,32.35,32.39,94014.0,26.0269,26.0832,26.0189,26.0511,94014.0
2018-08-28 10:05:00,32.4,32.44,32.39,32.41,83252.0,26.0591,26.0913,26.0511,26.0671,83252.0
2018-08-28 10:10:00,32.4,32.41,32.31,32.35,104546.0,26.0591,26.0671,25.9867,26.0189,104546.0
2018-08-28 10:15:00,32.34,32.35,32.27,32.3,124661.0,26.0108,26.0189,25.9545,25.9787,124661.0
2018-08-28 10:20:00,32.3,32.31,32.22,32.24,102912.0,25.9787,25.9867,25.9143,25.9304,102912.0
2018-08-28 10:25:00,32.23,32.29,32.22,32.29,60366.0,25.9224,25.9706,25.9143,25.9706,60366.0
2018-08-28 10:30:00,32.28,32.28,32.12,32.2,106458.0,25.9626,25.9626,25.8339,25.8982,106458.0
2018-08-28 10:35:00,32.2,32.25,32.14,32.15,36455.0,25.8982,25.9385,25.85,25.858,36455.0
2018-08-28 10:40:00,32.15,32.17,32.14,32.17,28845.0,25.858,25.8741,25.85,25.8741,28845.0
2018-08-28 10:45:00,32.18,32.23,32.15,32.16,35926.0,25.8821,25.9224,25.858,25.8661,35926.0
2018-08-28 10:50:00,32.17,32.26,32.16,32.22,48531.0,25.8741,25.9465,25.8661,25.9143,48531.0
2018-08-28 10:55:00,32.22,32.22,32.17,32.19,37422.0,25.9143,25.9143,25.8741,25.8902,37422.0
2018-08-28 11:00:00,32.2,32.2,32.15,32.15,20057.0,25.8982,25.8982,25.858,25.858,20057.0
2018-08-28 11:05:00,32.16,32.2,32.15,32.16,21829.0,25.8661,25.8982,25.858,25.8661,21829.0
2018-08-28 11:10:00,32.16,32.17,32.12,32.14,28044.0,25.8661,25.8741,25.8339,25.85,28044.0
2018-08-28 11:15:00,32.14,32.14,32.08,32.11,36547.0,25.85,25.85,25.8017,25.8258,36547.0
2018-08-28 11:20:00,32.11,32.17,32.1,32.17,27075.0,25.8258,25.8741,25.8178,25.8741,27075.0
2018-08-28 11:25:00,32.16,32.17,32.13,32.13,19023.0,25.8661,25.8741,25.8419,25.8419,19023.0
2018-08-28 11:30:00,32.14,32.14,32.11,32.12,27679.0,25.85,25.85,25.8258,25.8339,27679.0
2018-08-28 11:35:00,32.12,32.13,32.11,32.13,51570.0,25.8339,25.8419,25.8258,25.8419,51570.0
2018-08-28 11:40:00,32.13,32.16,32.12,32.13,23801.0,25.8419,25.8661,25.8339,25.8419,23801.0
2018-08-28 11:45:00,32.14,32.15,32.09,32.09,17948.0,25.85,25.858,25.8098,25.8098,17948.0
2018-08-28 11:50:00,32.09,32.1,32.0,32.04,43913.0,25.8098,25.8178,25.7374,25.7695,43913.0
2018-08-28 11:55:00,32.04,32.06,32.0,32.02,55320.0,25.7695,25.7856,25.7374,25.7535,55320.0
2018-08-28 12:00:00,32.03,32.09,32.03,32.09,28755.0,25.7615,25.8098,25.7615,25.8098,28755.0
2018-08-28 12:05:00,32.09,32.09,32.05,32.05,13970.0,25.8098,25.8098,25.7776,25.7776,13970.0
2018-08-28 12:10:00,32.05,32.07,32.03,32.04,15286.0,25.7776,25.7937,25.7615,25.7695,15286.0
2018-08-28 12:15:00,32.04,32.04,31.98,32.0,40049.0,25.7695,25.7695,25.7213,25.7374,40049.0
2018-08-28 12:20:00,32.0,32.0,31.89,31.92,42633.0,25.7374,25.7374,25.6489,25.673,42633.0
2018-08-28 12:25:00,31.92,31.93,31.88,31.93,48554.0,25.673,25.6811,25.6409,25.6811,48554.0
2018-08-28 12:30:00,31.93,31.99,31.93,31.98,25716.0,25.6811,25.7293,25.6811,25.7213,25716.0
2018-08-28 12:35:00,31.98,32.0,31.95,31.97,30090.0,25.7213,25.7374,25.6972,25.7132,30090.0
2018-08-28 12:40:00,31.98,31.98,31.93,31.94,35943.0,25.7213,25.7213,25.6811,25.6891,35943.0
2018-08-28 12:45:00,31.93,31.93,31.88,31.9,61453.0,25.6811,25.6811,25.6409,25.6569,61453.0
2018-08-28 12:50:00,31.9,31.9,31.85,31.87,28564.0,25.6569,25.6569,25.6167,25.6328,28564.0
2018-08-28 12:55:00,31.86,31.87,31.82,31.86,42416.0,25.6248,25.6328,25.5926,25.6248,42416.0
2018-08-28 13:00:00,31.86,31.92,31.84,31.92,34441.0,25.6248,25.673,25.6087,25.673,34441.0
2018-08-28 13:05:00,31.91,31.91,31.89,31.89,18120.0,25.665,25.665,25.6489,25.6489,18120.0
2018-08-28 13:10:00,31.89,31.95,31.88,31.95,16704.0,25.6489,25.6972,25.6409,25.6972,16704.0
2018-08-28 13:15:00,31.95,31.97,31.94,31.96,18636.0,25.6972,25.7132,25.6891,25.7052,18636.0
2018-08-28 13:20:00,31.96,31.96,31.94,31.95,13915.0,25.7052,25.7052,25.6891,25.6972,13915.0
2018-08-28 13:25:00,31.95,31.95,31.93,31.93,21122.0,25.6972,25.6972,25.6811,25.6811,21122.0
2018-08-28 13:30:00,31.92,31.94,31.91,31.94,22247.0,25.673,25.6891,25.665,25.6891,22247.0
2018-08-28 13:35:00,31.93,31.98,31.92,31.98,14156.0,25.6811,25.7213,25.673,25.7213,14156.0
2018-08-28 13:40:00,31.98,31.98,31.96,31.96,12764.0,25.7213,25.7213,25.7052,25.7052,12764.0
2018-08-28 13:45:00,31.97,32.0,31.96,32.0,11396.0,25.7132,25.7374,25.7052,25.7374,11396.0
2018-08-28 13:50:00,32.0,32.0,31.84,31.85,42525.0,25.7374,25.7374,25.6087,25.6167,42525.0
2018-08-28 13:55:00,31.86,31.89,31.84,31.88,15139.0,25.6248,25.6489,25.6087,25.6409,15139.0
2018-08-28 14:00:00,31.88,31.9,31.81,31.81,29245.0,25.6409,25.6569,25.5846,25.5846,29245.0
2018-08-28 14:05:00,31.81,31.85,31.8,31.82,20371.0,25.5846,25.6167,25.5765,25.5926,20371.0
2018-08-28 14:10:00,31.83,31.85,31.77,31.79,39105.0,25.6006,25.6167,25.5524,25.5685,39105.0
2018-08-28 14:15:00,31.79,31.79,31.69,31.74,78361.0,25.5685,25.5685,25.488,25.5283,78361.0
2018-08-28 14:20:00,31.74,31.79,31.69,31.73,44574.0,25.5283,25.5685,25.488,25.5202,44574.0
2018-08-28 14:25:00,31.73,31.78,31.71,31.77,33937.0,25.5202,25.5604,25.5041,25.5524,33937.0
2018-08-28 14:30:00,31.77,31.8,31.72,31.76,27559.0,25.5524,25.5765,25.5122,25.5443,27559.0
2018-08-28 14:35:00,31.76,31.8,31.73,31.78,30821.0,25.5443,25.5765,25.5202,25.5604,30821.0
2018-08-28 14:40:00,31.78,31.83,31.77,31.8,25056.0,25.5604,25.6006,25.5524,25.5765,25056.0
2018-08-28 14:45:00,31.8,31.85,31.79,31.85,28563.0,25.5765,25.6167,25.5685,25.6167,28563.0
2018-08-28 14:50:00,31.84,31.86,31.83,31.85,24431.0,25.6087,25.6248,25.6006,25.6167,24431.0
2018-08-28 14:55:00,31.85,31.87,31.83,31.85,31329.0,25.6167,25.6328,25.6006,25.6167,31329.0
2018-08-28 15:00:00,31.86,31.86,31.79,31.82,39203.0,25.6248,25.6248,25.5685,25.5926,39203.0
2018-08-28 15:05:00,31.82,31.83,31.77,31.79,18812.0,25.5926,25.6006,25.5524,25.5685,18812.0
2018-08-28 15:10:00,31.79,31.81,31.78,31.8,34190.0,25.5685,25.5846,25.5604,25.5765,34190.0
2018-08-28 15:15:00,31.8,31.83,31.79,31.79,80070.0,25.5765,25.6006,25.5685,25.5685,80070.0
2018-08-28 15:20:00,31.8,31.81,31.77,31.79,28478.0,25.5765,25.5846,25.5524,25.5685,28478.0
2018-08-28 15:25:00,31.79,31.81,31.78,31.79,23899.0,25.5685,25.5846,25.5604,25.5685,23899.0
2018-08-28 15:30:00,31.78,31.8,31.78,31.8,29527.0,25.5604,25.5765,25.5604,25.5765,29527.0
2018-08-28 15:35:00,31.8,31.82,31.78,31.79,54414.0,25.5765,25.5926,25.5604,25.5685,54414.0
2018-08-28 15:40:00,31.79,31.8,31.77,31.8,39239.0,25.5685,25.5765,25.5524,25.5765,39239.0
2018-08-28 15:45:00,31.8,31.8,31.75,31.78,210114.0,25.5765,25.5765,25.5363,25.5604,210114.0
2018-08-28 15:50:00,31.78,31.82,31.77,31.82,74967.0,25.5604,25.5926,25.5524,25.5926,74967.0
2018-08-28 15:55:00,31.82,31.84,31.8,31.83,227446.0,25.5926,25.6087,25.5765,25.6006,227446.0
2018-08-29 09:30:00,31.79,31.9,31.76,31.84,106801.0,25.5685,25.6569,25.5443,25.6087,106801.0
2018-08-29 09:35:00,31.84,31.88,31.77,31.77,80301.0,25.6087,25.6409,25.5524,25.5524,80301.0
2018-08-29 09:40:00,31.77,31.77,31.65,31.67,85009.0,25.5524,25.5524,25.4559,25.472,85009.0
2018-08-29 09:45:00,31.67,31.74,31.65,31.73,62935.0,25.472,25.5283,25.4559,25.5202,62935.0
2018-08-29 09:50:00,31.72,31.76,31.67,31.76,45473.0,25.5122,25.5443,25.472,25.5443,45473.0
2018-08-29 09:55:00,31.76,31.88,31.75,31.83,61067.0,25.5443,25.6409,25.5363,25.6006,61067.0
2018-08-29 10:00:00,31.84,31.85,31.78,31.79,43293.0,25.6087,25.6167,25.5604,25.5685,43293.0
2018-08-29 10:05:00,31.79,31.85,31.79,31.84,40641.0,25.5685,25.6167,25.5685,25.6087,40641.0
2018-08-29 10:10:00,31.83,31.88,31.82,31.85,61338.0,25.6006,25.6409,25.5926,25.6167,61338.0
2018-08-29 10:15:00,31.86,31.87,31.78,31.79,56026.0,25.6248,25.6328,25.5604,25.5685,56026.0
2018-08-29 10:20:00,31.8,31.82,31.78,31.81,29994.0,25.5765,25.5926,25.5604,25.5846,29994.0
2018-08-29 10:25:00,31.81,31.85,31.8,31.84,24232.0,25.5846,25.6167,25.5765,25.6087,24232.0
2018-08-29 10:30:00,31.84,31.86,31.75,31.76,40913.0,25.6087,25.6248,25.5363,25.5443,40913.0
2018-08-29 10:35:00,31.77,31.79,31.75,31.75,30625.0,25.5524,25.5685,25.5363,25.5363,30625.0
2018-08-29 10:40:00,31.75,31.75,31.69,31.74,39125.0,25.5363,25.5363,25.488,25.5283,39125.0
2018-08-29 10:45:00,31.73,31.73,31.69,31.7,32533.0,25.5202,25.5202,25.488,25.4961,32533.0
2018-08-29 10:50:00,31.71,31.72,31.66,31.66,21090.0,25.5041,25.5122,25.4639,25.4639,21090.0
2018-08-29 10:55:00,31.67,31.69,31.63,31.67,60397.0,25.472,25.488,25.4398,25.472,60397.0
2018-08-29 11:00:00,31.68,31.69,31.63,31.63,39113.0,25.48,25.488,25.4398,25.4398,39113.0
2018-08-29 11:05:00,31.64,31.74,31.63,31.74,34412.0,25.4478,25.5283,25.4398,25.5283,34412.0
2018-08-29 11:10:00,31.73,31.76,31.72,31.76,26755.0,25.5202,25.5443,25.5122,25.5443,26755.0
2018-08-29 11:15:00,31.76,31.76,31.72,31.72,38054.0,25.5443,25.5443,25.5122,25.5122,38054.0
2018-08-29 11:20:00,31.71,31.76,31.71,31.75,19362.0,25.5041,25.5443,25.5041,25.5363,19362.0
2018-08-29 11:25:00,31.75,31.75,31.7,31.72,31479.0,25.5363,25.5363,25.4961,25.5122,31479.0
2018-08-29 11:30:00,31.72,31.73,31.66,31.67,82552.0,25.5122,25.5202,25.4639,25.472,82552.0
2018-08-29 11:35:00,31.67,31.75,31.66,31.75,39001.0,25.472,25.5363,25.4639,25.5363,39001.0
2018-08-29 11:40:00,31.74,31.76,31.74,31.74,47191.0,25.5283,25.5443,25.5283,25.5283,47191.0
2018-08-29 11:45:00,31.75,31.79,31.74,31.78,26516.0,25.5363,25.5685,25.5283,25.5604,26516.0
2018-08-29 11:50:00,31.78,31.81,31.77,31.81,97441.0,25.5604,25.5846,25.5524,25.5846,97441.0
2018-08-29 11:55:00,31.81,31.82,31.78,31.8,49646.0,25.5846,25.5926,25.5604,25.5765,49646.0
2018-08-29 12:00:00,31.8,31.8,31.78,31.8,41531.0,25.5765,25.5765,25.5604,25.5765,41531.0
2018-08-29 12:05:00,31.79,31.81,31.78,31.79,70275.0,25.5685,25.5846,25.5604,25.5685,70275.0
2018-08-29 12:10:00,31.78,31.8,31.78,31.8,10790.0,25.5604,25.5765,25.5604,25.5765,10790.0
2018-08-29 12:15:00,31.8,31.8,31.75,31.76,50670.0,25.5765,25.5765,25.5363,25.5443,50670.0
2018-08-29 12:20:00,31.76,31.81,31.76,31.79,26896.0,25.5443,25.5846,25.5443,25.5685,26896.0
2018-08-29 12:25:00,31.79,31.81,31.78,31.79,35009.0,25.5685,25.5846,25.5604,25.5685,35009.0
2018-08-29 12:30:00,31.79,31.81,31.79,31.8,12947.0,25.5685,25.5846,25.5685,25.5765,12947.0
2018-08-29 12:35:00,31.8,31.81,31.79,31.81,25327.0,25.5765,25.5846,25.5685,25.5846,25327.0
2018-08-29 12:40:00,31.81,31.83,31.78,31.79,67417.0,25.5846,25.6006,25.5604,25.5685,67417.0
2018-08-29 12:45:00,31.79,31.81,31.78,31.81,46161.0,25.5685,25.5846,25.5604,25.5846,46161.0
2018-08-29 12:50:00,31.81,31.86,31.8,31.86,45735.0,25.5846,25.6248,25.5765,25.6248,45735.0
2018-08-29 12:55:00,31.87,31.88,31.85,31.87,17287.0,25.6328,25.6409,25.6167,25.6328,17287.0
2018-08-29 13:00:00,31.87,31.9,31.86,31.87,16249.0,25.6328,25.6569,25.6248,25.6328,16249.0
2018-08-29 13:05:00,31.87,31.88,31.85,31.86,19757.0,25.6328,25.6409,25.6167,25.6248,19757.0
2018-08-29 13:10:00,31.86,31.88,31.84,31.84,35819.0,25.6248,25.6409,25.6087,25.6087,35819.0
2018-08-29 13:15:00,31.84,31.85,31.79,31.81,56296.0,25.6087,25.6167,25.5685,25.5846,56296.0
2018-08-29 13:20:00,31.8,31.81,31.77,31.79,34532.0,25.5765,25.5846,25.5524,25.5685,34532.0
2018-08-29 13:25:00,31.79,31.81,31.79,31.79,19252.0,25.5685,25.5846,25.5685,25.5685,19252.0
2018-08-29 13:30:00,31.8,31.8,31.78,31.79,45093.0,25.5765,25.5765,25.5604,25.5685,45093.0
2018-08-29 13:35:00,31.8,31.8,31.77,31.78,40752.0,25.5765,25.5765,25.5524,25.5604,40752.0
2018-08-29 13:40:00,31.78,31.78,31.7,31.7,61536.0,25.5604,25.5604,25.4961,25.4961,61536.0
2018-08-29 13:45:00,31.7,31.71,31.68,31.69,37345.0,25.4961,25.5041,25.48,25.488,37345.0
2018-08-29 13:50:00,31.7,31.72,31.69,31.71,31550.0,25.4961,25.5122,25.488,25.5041,31550.0
2018-08-29 13:55:00,31.71,31.72,31.69,31.71,16674.0,25.5041,25.5122,25.488,25.5041,16674.0
2018-08-29 14:00:00,31.71,31.78,31.71,31.76,31512.0,25.5041,25.5604,25.5041,25.5443,31512.0
2018-08-29 14:05:00,31.76,31.77,31.75,31.76,12280.0,25.5443,25.5524,25.5363,25.5443,12280.0
2018-08-29 14:10:00,31.76,31.77,31.73,31.74,18839.0,25.5443,25.5524,25.5202,25.5283,18839.0
2018-08-29 14:15:00,31.74,31.75,31.72,31.73,17338.0,25.5283,25.5363,25.5122,25.5202,17338.0
2018-08-29 14:20:00,31.73,31.73,31.69,31.71,32708.0,25.5202,25.5202,25.488,25.5041,32708.0
2018-08-29 14:25:00,31.71,31.76,31.7,31.75,13818.0,25.5041,25.5443,25.4961,25.5363,13818.0
2018-08-29 14:30:00,31.76,31.79,31.76,31.78,24892.0,25.5443,25.5685,25.5443,25.5604,24892.0
2018-08-29 14:35:00,31.77,31.77,31.76,31.77,10052.0,25.5524,25.5524,25.5443,25.5524,10052.0
2018-08-29 14:40:00,31.76,31.77,31.75,31.76,41444.0,25.5443,25.5524,25.5363,25.5443,41444.0
2018-08-29 14:45:00,31.76,31.76,31.73,31.75,48974.0,25.5443,25.5443,25.5202,25.5363,48974.0
2018-08-29 14:50:00,31.74,31.76,31.73,31.76,33402.0,25.5283,25.5443,25.5202,25.5443,33402.0
2018-08-29 14:55:00,31.76,31.76,31.75,31.76,13412.0,25.5443,25.5443,25.5363,25.5443,13412.0
2018-08-29 15:00:00,31.76,31.76,31.74,31.75,36534.0,25.5443,25.5443,25.5283,25.5363,36534.0
2018-08-29 15:05:00,31.75,31.76,31.74,31.76,20501.0,25.5363,25.5443,25.5283,25.5443,20501.0
2018-08-29 15:10:00,31.75,31.76,31.75,31.76,28937.0,25.5363,25.5443,25.5363,25.5443,28937.0
2018-08-29 15:15:00,31.76,31.76,31.73,31.73,61745.0,25.5443,25.5443,25.5202,25.5202,61745.0
2018-08-29 15:20:00,31.74,31.74,31.73,31.74,14085.0,25.5283,25.5283,25.5202,25.5283,14085.0
2018-08-29 15:25:00,31.74,31.75,31.73,31.75,28337.0,25.5283,25.5363,25.5202,25.5363,28337.0
2018-08-29 15:30:00,31.75,31.76,31.74,31.75,72209.0,25.5363,25.5443,25.5283,25.5363,72209.0
2018-08-29 15:35:00,31.75,31.76,31.74,31.76,50082.0,25.5363,25.5443,25.5283,25.5443,50082.0
2018-08-29 15:40:00,31.75,31.76,31.69,31.71,95944.0,25.5363,25.5443,25.488,25.5041,95944.0
2018-08-29 15:45:00,31.7,31.76,31.7,31.75,131914.0,25.4961,25.5443,25.4961,25.5363,131914.0
2018-08-29 15:50:00,31.75,31.76,31.73,31.76,151350.0,25.5363,25.5443,25.5202,25.5443,151350.0
2018-08-29 15:55:00,31.76,31.76,31.73,31.74,307510.0,25.5443,25.5443,25.5202,25.5283,307510.0
2018-08-30 09:30:00,31.53,31.55,31.13,31.22,313596.0,25.3594,25.3754,25.0376,25.11,313596.0
2018-08-30 09:35:00,31.24,31.32,31.21,31.22,99336.0,25.1261,25.1905,25.102,25.11,99336.0
2018-08-30 09:40:00,31.22,31.23,31.12,31.22,111760.0,25.11,25.1181,25.0296,25.11,111760.0
2018-08-30 09:45:00,31.22,31.3,31.14,31.25,55695.0,25.11,25.1744,25.0457,25.1342,55695.0
2018-08-30 09:50:00,31.24,31.25,31.14,31.15,53165.0,25.1261,25.1342,25.0457,25.0537,53165.0
2018-08-30 09:55:00,31.15,31.24,31.15,31.21,48268.0,25.0537,25.1261,25.0537,25.102,48268.0
2018-08-30 10:00:00,31.2,31.25,31.19,31.24,36889.0,25.0939,25.1342,25.0859,25.1261,36889.0
2018-08-30 10:05:00,31.24,31.27,31.21,31.22,35840.0,25.1261,25.1502,25.102,25.11,35840.0
2018-08-30 10:10:00,31.22,31.28,31.2,31.27,57327.0,25.11,25.1583,25.0939,25.1502,57327.0
2018-08-30 10:15:00,31.27,31.41,31.26,31.36,46697.0,25.1502,25.2628,25.1422,25.2226,46697.0
2018-08-30 10:20:00,31.36,31.39,31.31,31.33,45770.0,25.2226,25.2468,25.1824,25.1985,45770.0
2018-08-30 10:25:00,31.33,31.35,31.33,31.33,37886.0,25.1985,25.2146,25.1985,25.1985,37886.0
2018-08-30 10:30:00,31.34,31.43,31.34,31.39,80884.0,25.2065,25.2789,25.2065,25.2468,80884.0
2018-08-30 10:35:00,31.39,31.41,31.34,31.35,44670.0,25.2468,25.2628,25.2065,25.2146,44670.0
2018-08-30 10:40:00,31.35,31.38,31.32,31.38,45769.0,25.2146,25.2387,25.1905,25.2387,45769.0
2018-08-30 10:45:00,31.38,31.41,31.37,31.41,51432.0,25.2387,25.2628,25.2307,25.2628,51432.0
2018-08-30 10:50:00,31.41,31.42,31.33,31.34,56139.0,25.2628,25.2709,25.1985,25.2065,56139.0
2018-08-30 10:55:00,31.34,31.39,31.34,31.39,44290.0,25.2065,25.2468,25.2065,25.2468,44290.0
2018-08-30 11:00:00,31.39,31.46,31.39,31.42,104688.0,25.2468,25.3031,25.2468,25.2709,104688.0
2018-08-30 11:05:00,31.42,31.45,31.38,31.38,40533.0,25.2709,25.295,25.2387,25.2387,40533.0
2018-08-30 11:10:00,31.38,31.38,31.32,31.38,48015.0,25.2387,25.2387,25.1905,25.2387,48015.0
2018-08-30 11:15:00,31.38,31.44,31.38,31.43,34205.0,25.2387,25.287,25.2387,25.2789,34205.0
2018-08-30 11:20:00,31.42,31.43,31.34,31.34,31060.0,25.2709,25.2789,25.2065,25.2065,31060.0
2018-08-30 11:25:00,31.35,31.37,31.27,31.34,33011.0,25.2146,25.2307,25.1502,25.2065,33011.0
2018-08-30 11:30:00,31.34,31.34,31.29,31.31,29861.0,25.2065,25.2065,25.1663,25.1824,29861.0
2018-08-30 11:35:00,31.31,31.31,31.25,31.26,20297.0,25.1824,25.1824,25.1342,25.1422,20297.0
2018-08-30 11:40:00,31.26,31.27,31.22,31.22,37168.0,25.1422,25.1502,25.11,25.11,37168.0
2018-08-30 11:45:00,31.22,31.25,31.21,31.23,74276.0,25.11,25.1342,25.102,25.1181,74276.0
2018-08-30 11:50:00,31.24,31.24,31.18,31.21,58919.0,25.1261,25.1261,25.0779,25.102,58919.0
2018-08-30 11:55:00,31.21,31.22,31.16,31.17,25304.0,25.102,25.11,25.0618,25.0698,25304.0
2018-08-30 12:00:00,31.16,31.17,31.13,31.16,73743.0,25.0618,25.0698,25.0376,25.0618,73743.0
2018-08-30 12:05:00,31.14,31.16,31.13,31.13,23256.0,25.0457,25.0618,25.0376,25.0376,23256.0
2018-08-30 12:10:00,31.14,31.14,31.12,31.14,29310.0,25.0457,25.0457,25.0296,25.0457,29310.0
2018-08-30 12:15:00,31.14,31.16,31.12,31.13,40013.0,25.0457,25.0618,25.0296,25.0376,40013.0
2018-08-30 12:20:00,31.13,31.16,31.12,31.16,50356.0,25.0376,25.0618,25.0296,25.0618,50356.0
2018-08-30 12:25:00,31.16,31.16,31.13,31.15,47732.0,25.0618,25.0618,25.0376,25.0537,47732.0
2018-08-30 12:30:00,31.14,31.19,31.14,31.19,49089.0,25.0457,25.0859,25.0457,25.0859,49089.0
2018-08-30 12:35:00,31.19,31.27,31.19,31.27,37000.0,25.0859,25.1502,25.0859,25.1502,37000.0
2018-08-30 12:40:00,31.26,31.3,31.25,31.28,41040.0,25.1422,25.1744,25.1342,25.1583,41040.0
2018-08-30 12:45:00,31.27,31.28,31.23,31.24,53990.0,25.1502,25.1583,25.1181,25.1261,53990.0
2018-08-30 12:50:00,31.24,31.25,31.19,31.19,24973.0,25.1261,25.1342,25.0859,25.0859,24973.0
2018-08-30 12:55:00,31.2,31.22,31.19,31.19,19056.0,25.0939,25.11,25.0859,25.0859,19056.0
2018-08-30 13:00:00,31.2,31.2,31.18,31.19,10522.0,25.0939,25.0939,25.0779,25.0859,10522.0
2018-08-30 13:05:00,31.19,31.2,31.17,31.17,45852.0,25.0859,25.0939,25.0698,25.0698,45852.0
2018-08-30 13:10:00,31.18,31.18,31.15,31.16,10926.0,25.0779,25.0779,25.0537,25.0618,10926.0
2018-08-30 13:15:00,31.15,31.19,31.15,31.17,51177.0,25.0537,25.0859,25.0537,25.0698,51177.0
2018-08-30 13:20:00,31.17,31.17,31.13,31.14,36699.0,25.0698,25.0698,25.0376,25.0457,36699.0
2018-08-30 13:25:00,31.14,31.15,31.11,31.11,29140.0,25.0457,25.0537,25.0216,25.0216,29140.0
2018-08-30 13:30:00,31.11,31.13,31.1,31.12,58282.0,25.0216,25.0376,25.0135,25.0296,58282.0
2018-08-30 13:35:00,31.12,31.19,31.12,31.18,28628.0,25.0296,25.0859,25.0296,25.0779,28628.0
2018-08-30 13:40:00,31.18,31.2,31.17,31.18,28087.0,25.0779,25.0939,25.0698,25.0779,28087.0
2018-08-30 13:45:00,31.18,31.22,31.18,31.2,59850.0,25.0779,25.11,25.0779,25.0939,59850.0
2018-08-30 13:50:00,31.2,31.2,31.16,31.16,21793.0,25.0939,25.0939,25.0618,25.0618,21793.0
2018-08-30 13:55:00,31.17,31.18,31.16,31.17,11967.0,25.0698,25.0779,25.0618,25.0698,11967.0
2018-08-30 14:00:00,31.17,31.19,31.17,31.18,33764.0,25.0698,25.0859,25.0698,25.0779,33764.0
2018-08-30 14:05:00,31.18,31.19,31.16,31.17,32435.0,25.0779,25.0859,25.0618,25.0698,32435.0
2018-08-30 14:10:00,31.17,31.17,31.12,31.14,88495.0,25.0698,25.0698,25.0296,25.0457,88495.0
2018-08-30 14:15:00,31.13,31.15,31.05,31.05,106117.0,25.0376,25.0537,24.9733,24.9733,106117.0
2018-08-30 14:20:00,31.05,31.05,30.97,30.99,147530.0,24.9733,24.9733,24.909,24.925,147530.0
2018-08-30 14:25:00,31.0,31.02,30.98,31.0,63160.0,24.9331,24.9492,24.917,24.9331,63160.0
2018-08-30 14:30:00,31.0,31.0,30.88,30.89,111513.0,24.9331,24.9331,24.8366,24.8446,111513.0
2018-08-30 14:35:00,30.89,30.93,30.87,30.92,109693.0,24.8446,24.8768,24.8285,24.8687,109693.0
2018-08-30 14:40:00,30.93,30.98,30.92,30.98,47799.0,24.8768,24.917,24.8687,24.917,47799.0
2018-08-30 14:45:00,30.98,31.01,30.96,30.99,38482.0,24.917,24.9411,24.9009,24.925,38482.0
2018-08-30 14:50:00,30.98,30.98,30.94,30.94,25649.0,24.917,24.917,24.8848,24.8848,25649.0
2018-08-30 14:55:00,30.95,30.95,30.9,30.93,74290.0,24.8929,24.8929,24.8527,24.8768,74290.0
2018-08-30 15:00:00,30.93,30.94,30.85,30.86,74295.0,24.8768,24.8848,24.8124,24.8205,74295.0
2018-08-30 15:05:00,30.86,30.92,30.79,30.91,176450.0,24.8205,24.8687,24.7642,24.8607,176450.0
2018-08-30 15:10:00,30.9,30.94,30.9,30.93,39854.0,24.8527,24.8848,24.8527,24.8768,39854.0
2018-08-30 15:15:00,30.92,30.95,30.9,30.94,72381.0,24.8687,24.8929,24.8527,24.8848,72381.0
2018-08-30 15:20:00,30.94,30.97,30.94,30.94,60929.0,24.8848,24.909,24.8848,24.8848,60929.0
2018-08-30 15:25:00,30.95,30.97,30.94,30.96,41868.0,24.8929,24.909,24.8848,24.9009,41868.0
2018-08-30 15:30:00,30.96,31.02,30.95,31.02,69263.0,24.9009,24.9492,24.8929,24.9492,69263.0
2018-08-30 15:35:00,31.02,31.03,30.98,31.02,68130.0,24.9492,24.9572,24.917,24.9492,68130.0
2018-08-30 15:40:00,31.02,31.06,31.0,31.05,75789.0,24.9492,24.9813,24.9331,24.9733,75789.0
2018-08-30 15:45:00,31.05,31.1,31.04,31.09,116262.0,24.9733,25.0135,24.9653,25.0055,116262.0
2018-08-30 15:50:00,31.08,31.1,31.06,31.07,170415.0,24.9974,25.0135,24.9813,24.9894,170415.0
2018-08-30 15:55:00,31.08,31.11,31.01,31.03,423258.0,24.9974,25.0216,24.9411,24.9572,423258.0
2018-08-31 09:30:00,30.75,31.07,30.73,31.05,123286.0,24.732,24.9894,24.7159,24.9733,123286.0
2018-08-31 09:35:00,31.05,31.17,31.0,31.16,97733.0,24.9733,25.0698,24.9331,25.0618,97733.0
2018-08-31 09:40:00,31.15,31.24,31.15,31.19,96543.0,25.0537,25.1261,25.0537,25.0859,96543.0
2018-08-31 09:45:00,31.2,31.31,31.19,31.24,136671.0,25.0939,25.1824,25.0859,25.1261,136671.0
2018-08-31 09:50:00,31.25,31.25,31.13,31.16,70166.0,25.1342,25.1342,25.0376,25.0618,70166.0
2018-08-31 09:55:00,31.16,31.3,31.16,31.27,54463.0,25.0618,25.1744,25.0618,25.1502,54463.0
2018-08-31 10:00:00,31.28,31.29,31.21,31.25,62796.0,25.1583,25.1663,25.102,25.1342,62796.0
2018-08-31 10:05:00,31.26,31.33,31.24,31.32,45691.0,25.1422,25.1985,25.1261,25.1905,45691.0
2018-08-31 10:10:00,31.33,31.43,31.32,31.41,83624.0,25.1985,25.2789,25.1905,25.2628,83624.0
2018-08-31 10:15:00,31.41,31.42,31.36,31.39,58415.0,25.2628,25.2709,25.2226,25.2468,58415.0
2018-08-31 10:20:00,31.39,31.43,31.35,31.41,77692.0,25.2468,25.2789,25.2146,25.2628,77692.0
2018-08-31 10:25:00,31.41,31.42,31.3,31.31,45212.0,25.2628,25.2709,25.1744,25.1824,45212.0
2018-08-31 10:30:00,31.31,31.39,31.3,31.38,49389.0,25.1824,25.2468,25.1744,25.2387,49389.0
2018-08-31 10:35:00,31.38,31.39,31.33,31.34,38219.0,25.2387,25.2468,25.1985,25.2065,38219.0
2018-08-31 10:40:00,31.34,31.36,31.31,31.32,65614.0,25.2065,25.2226,25.1824,25.1905,65614.0
2018-08-31 10:45:00,31.32,31.34,31.3,31.32,45635.0,25.1905,25.2065,25.1744,25.1905,45635.0
2018-08-31 10:50:00,31.32,31.32,31.26,31.27,27656.0,25.1905,25.1905,25.1422,25.1502,27656.0
2018-08-31 10:55:00,31.28,31.34,31.26,31.34,41397.0,25.1583,25.2065,25.1422,25.2065,41397.0
2018-08-31 11:00:00,31.33,31.35,31.29,31.31,58361.0,25.1985,25.2146,25.1663,25.1824,58361.0
2018-08-31 11:05:00,31.31,31.31,31.23,31.23,58278.0,25.1824,25.1824,25.1181,25.1181,58278.0
2018-08-31 11:10:00,31.23,31.23,31.14,31.14,43122.0,25.1181,25.1181,25.0457,25.0457,43122.0
2018-08-31 11:15:00,31.14,31.18,31.13,31.14,27977.0,25.0457,25.0779,25.0376,25.0457,27977.0
2018-08-31 11:20:00,31.13,31.15,31.08,31.09,52539.0,25.0376,25.0537,24.9974,25.0055,52539.0
2018-08-31 11:25:00,31.08,31.16,31.08,31.13,32765.0,24.9974,25.0618,24.9974,25.0376,32765.0
2018-08-31 11:30:00,31.13,31.16,31.12,31.15,28173.0,25.0376,25.0618,25.0296,25.0537,28173.0
2018-08-31 11:35:00,31.15,31.2,31.13,31.2,41834.0,25.0537,25.0939,25.0376,25.0939,41834.0
2018-08-31 11:40:00,31.19,31.19,31.11,31.13,58836.0,25.0859,25.0859,25.0216,25.0376,58836.0
2018-08-31 11:45:00,31.14,31.17,31.14,31.14,22587.0,25.0457,25.0698,25.0457,25.0457,22587.0
2018-08-31 11:50:00,31.13,31.14,31.09,31.11,16813.0,25.0376,25.0457,25.0055,25.0216,16813.0
2018-08-31 11:55:00,31.1,31.11,31.05,31.1,54680.0,25.0135,25.0216,24.9733,25.0135,54680.0
2018-08-31 12:00:00,31.1,31.11,31.08,31.11,39843.0,25.0135,25.0216,24.9974,25.0216,39843.0
2018-08-31 12:05:00,31.1,31.11,31.07,31.11,84897.0,25.0135,25.0216,24.9894,25.0216,84897.0
2018-08-31 12:10:00,31.1,31.1,31.05,31.06,71746.0,25.0135,25.0135,24.9733,24.9813,71746.0
2018-08-31 12:15:00,31.05,31.1,31.05,31.1,20004.0,24.9733,25.0135,24.9733,25.0135,20004.0
2018-08-31 12:20:00,31.1,31.1,31.07,31.09,32267.0,25.0135,25.0135,24.9894,25.0055,32267.0
2018-08-31 12:25:00,31.1,31.11,31.08,31.1,31895.0,25.0135,25.0216,24.9974,25.0135,31895.0
2018-08-31 12:30:00,31.1,31.12,31.08,31.12,32146.0,25.0135,25.0296,24.9974,25.0296,32146.0
2018-08-31 12:35:00,31.12,31.14,31.11,31.11,23466.0,25.0296,25.0457,25.0216,25.0216,23466.0
2018-08-31 12:40:00,31.11,31.14,31.11,31.13,13762.0,25.0216,25.0457,25.0216,25.0376,13762.0
2018-08-31 12:45:00,31.14,31.16,31.12,31.14,19685.0,25.0457,25.0618,25.0296,25.0457,19685.0
2018-08-31 12:50:00,31.13,31.13,31.09,31.11,22756.0,25.0376,25.0376,25.0055,25.0216,22756.0
2018-08-31 12:55:00,31.1,31.12,31.1,31.1,6618.0,25.0135,25.0296,25.0135,25.0135,6618.0
2018-08-31 13:00:00,31.1,31.12,31.09,31.11,13862.0,25.0135,25.0296,25.0055,25.0216,13862.0
2018-08-31 13:05:00,31.11,31.16,31.1,31.15,20115.0,25.0216,25.0618,25.0135,25.0537,20115.0
2018-08-31 13:10:00,31.15,31.16,31.13,31.14,15335.0,25.0537,25.0618,25.0376,25.0457,15335.0
2018-08-31 13:15:00,31.14,31.16,31.12,31.12,26745.0,25.0457,25.0618,25.0296,25.0296,26745.0
2018-08-31 13:20:00,31.12,31.13,31.12,31.13,4333.0,25.0296,25.0376,25.0296,25.0376,4333.0
2018-08-31 13:25:00,31.13,31.13,31.11,31.12,15957.0,25.0376,25.0376,25.0216,25.0296,15957.0
2018-08-31 13:30:00,31.12,31.12,31.08,31.1,24025.0,25.0296,25.0296,24.9974,25.0135,24025.0
2018-08-31 13:35:00,31.1,31.14,31.1,31.11,16096.0,25.0135,25.0457,25.0135,25.0216,16096.0
2018-08-31 13:40:00,31.11,31.12,31.1,31.1,11633.0,25.0216,25.0296,25.0135,25.0135,11633.0
2018-08-31 13:45:00,31.11,31.18,31.11,31.18,22760.0,25.0216,25.0779,25.0216,25.0779,22760.0
2018-08-31 13:50:00,31.18,31.19,31.15,31.15,15138.0,25.0779,25.0859,25.0537,25.0537,15138.0
2018-08-31 13:55:00,31.14,31.15,31.13,31.14,19746.0,25.0457,25.0537,25.0376,25.0457,19746.0
2018-08-31 14:00:00,31.15,31.15,31.12,31.13,23132.0,25.0537,25.0537,25.0296,25.0376,23132.0
2018-08-31 14:05:00,31.13,31.15,31.12,31.13,14968.0,25.0376,25.0537,25.0296,25.0376,14968.0
2018-08-31 14:10:00,31.14,31.16,31.13,31.14,14190.0,25.0457,25.0618,25.0376,25.0457,14190.0
2018-08-31 14:15:00,31.13,31.13,31.1,31.11,12005.0,25.0376,25.0376,25.0135,25.0216,12005.0
2018-08-31 14:20:00,31.1,31.11,31.08,31.09,46389.0,25.0135,25.0216,24.9974,25.0055,46389.0
2018-08-31 14:25:00,31.09,31.13,31.08,31.11,21680.0,25.0055,25.0376,24.9974,25.0216,21680.0
2018-08-31 14:30:00,31.1,31.11,31.09,31.11,20291.0,25.0135,25.0216,25.0055,25.0216,20291.0
2018-08-31 14:35:00,31.11,31.11,31.08,31.08,17861.0,25.0216,25.0216,24.9974,24.9974,17861.0
2018-08-31 14:40:00,31.09,31.13,31.08,31.11,30705.0,25.0055,25.0376,24.9974,25.0216,30705.0
2018-08-31 14:45:00,31.1,31.11,31.09,31.1,10777.0,25.0135,25.0216,25.0055,25.0135,10777.0
2018-08-31 14:50:00,31.1,31.14,31.09,31.14,34811.0,25.0135,25.0457,25.0055,25.0457,34811.0
2018-08-31 14:55:00,31.14,31.14,31.03,31.06,56746.0,25.0457,25.0457,24.9572,24.9813,56746.0
2018-08-31 15:00:00,31.05,31.09,31.05,31.08,39390.0,24.9733,25.0055,24.9733,24.9974,39390.0
2018-08-31 15:05:00,31.08,31.09,31.06,31.07,18194.0,24.9974,25.0055,24.9813,24.9894,18194.0
2018-08-31 15:10:00,31.06,31.07,31.05,31.07,23094.0,24.9813,24.9894,24.9733,24.9894,23094.0
2018-08-31 15:15:00,31.07,31.08,31.04,31.04,31160.0,24.9894,24.9974,24.9653,24.9653,31160.0
2018-08-31 15:20:00,31.04,31.04,30.98,31.01,110435.0,24.9653,24.9653,24.917,24.9411,110435.0
2018-08-31 15:25:00,31.02,31.02,30.96,31.0,85396.0,24.9492,24.9492,24.9009,24.9331,85396.0
2018-08-31 15:30:00,31.0,31.06,31.0,31.04,48807.0,24.9331,24.9813,24.9331,24.9653,48807.0
2018-08-31 15:35:00,31.05,31.1,31.04,31.07,54281.0,24.9733,25.0135,24.9653,24.9894,54281.0
2018-08-31 15:40:00,31.06,31.06,31.0,31.0,84420.0,24.9813,24.9813,24.9331,24.9331,84420.0
2018-08-31 15:45:00,31.01,31.04,31.0,31.04,103640.0,24.9411,24.9653,24.9331,24.9653,103640.0
2018-08-31 15:50:00,31.04,31.06,31.03,31.03,81664.0,24.9653,24.9813,24.9572,24.9572,81664.0
2018-08-31 15:55:00,31.03,31.08,31.03,31.05,459670.0,24.9572,24.9974,24.9572,24.9733,459670.0
2018-09-04 09:30:00,30.59,30.64,30.11,30.26,435736.0,24.6033,24.6435,24.2173,24.3379,435736.0
2018-09-04 09:35:00,30.28,30.42,30.23,30.35,296102.0,24.354,24.4666,24.3138,24.4103,296102.0
2018-09-04 09:40:00,30.35,30.54,30.34,30.54,128599.0,24.4103,24.5631,24.4023,24.5631,128599.0
2018-09-04 09:45:00,30.55,30.59,30.49,30.51,64210.0,24.5712,24.6033,24.5229,24.539,64210.0
2018-09-04 09:50:00,30.5,30.51,30.4,30.43,86356.0,24.5309,24.539,24.4505,24.4746,86356.0
2018-09-04 09:55:00,30.43,30.43,30.32,30.42,138602.0,24.4746,24.4746,24.3862,24.4666,138602.0
2018-09-04 10:00:00,30.41,30.43,30.33,30.37,141365.0,24.4586,24.4746,24.3942,24.4264,141365.0
2018-09-04 10:05:00,30.36,30.41,30.3,30.37,76164.0,24.4183,24.4586,24.3701,24.4264,76164.0
2018-09-04 10:10:00,30.36,30.4,30.33,30.34,74788.0,24.4183,24.4505,24.3942,24.4023,74788.0
2018-09-04 10:15:00,30.34,30.35,30.25,30.25,75250.0,24.4023,24.4103,24.3299,24.3299,75250.0
2018-09-04 10:20:00,30.25,30.37,30.25,30.29,58072.0,24.3299,24.4264,24.3299,24.362,58072.0
2018-09-04 10:25:00,30.29,30.35,30.27,30.29,35597.0,24.362,24.4103,24.3459,24.362,35597.0
2018-09-04 10:30:00,30.3,30.31,30.25,30.27,46352.0,24.3701,24.3781,24.3299,24.3459,46352.0
2018-09-04 10:35:00,30.27,30.29,30.24,30.27,60555.0,24.3459,24.362,24.3218,24.3459,60555.0
2018-09-04 10:40:00,30.27,30.32,30.25,30.27,42498.0,24.3459,24.3862,24.3299,24.3459,42498.0
2018-09-04 10:45:00,30.26,30.31,30.25,30.3,55121.0,24.3379,24.3781,24.3299,24.3701,55121.0
2018-09-04 10:50:00,30.31,30.35,30.29,30.34,57368.0,24.3781,24.4103,24.362,24.4023,57368.0
2018-09-04 10:55:00,30.35,30.37,30.26,30.26,56241.0,24.4103,24.4264,24.3379,24.3379,56241.0
2018-09-04 11:00:00,30.26,30.27,30.2,30.24,94932.0,24.3379,24.3459,24.2896,24.3218,94932.0
2018-09-04 11:05:00,30.24,30.26,30.22,30.23,80050.0,24.3218,24.3379,24.3057,24.3138,80050.0
2018-09-04 11:10:00,30.22,30.23,30.17,30.22,75354.0,24.3057,24.3138,24.2655,24.3057,75354.0
2018-09-04 11:15:00,30.22,30.23,30.15,30.21,81781.0,24.3057,24.3138,24.2494,24.2977,81781.0
2018-09-04 11:20:00,30.21,30.22,30.11,30.11,144351.0,24.2977,24.3057,24.2173,24.2173,144351.0
2018-09-04 11:25:00,30.11,30.19,30.11,30.19,221258.0,24.2173,24.2816,24.2173,24.2816,221258.0
2018-09-04 11:30:00,30.19,30.3,30.19,30.26,123483.0,24.2816,24.3701,24.2816,24.3379,123483.0
2018-09-04 11:35:00,30.26,30.29,30.19,30.29,57982.0,24.3379,24.362,24.2816,24.362,57982.0
2018-09-04 11:40:00,30.28,30.29,30.2,30.21,32442.0,24.354,24.362,24.2896,24.2977,32442.0
2018-09-04 11:45:00,30.21,30.24,30.19,30.2,78609.0,24.2977,24.3218,24.2816,24.2896,78609.0
2018-09-04 11:50:00,30.2,30.21,30.16,30.21,38500.0,24.2896,24.2977,24.2575,24.2977,38500.0
2018-09-04 11:55:00,30.22,30.24,30.2,30.21,19871.0,24.3057,24.3218,24.2896,24.2977,19871.0
2018-09-04 12:00:00,30.21,30.21,30.18,30.18,36382.0,24.2977,24.2977,24.2736,24.2736,36382.0
2018-09-04 12:05:00,30.19,30.22,30.14,30.2,50974.0,24.2816,24.3057,24.2414,24.2896,50974.0
2018-09-04 12:10:00,30.2,30.2,30.16,30.18,33956.0,24.2896,24.2896,24.2575,24.2736,33956.0
2018-09-04 12:15:00,30.19,30.19,30.12,30.12,74152.0,24.2816,24.2816,24.2253,24.2253,74152.0
2018-09-04 12:20:00,30.12,30.13,30.07,30.08,58751.0,24.2253,24.2333,24.1851,24.1931,58751.0
2018-09-04 12:25:00,30.08,30.14,30.07,30.1,107168.0,24.1931,24.2414,24.1851,24.2092,107168.0
2018-09-04 12:30:00,30.11,30.13,30.09,30.1,40921.0,24.2173,24.2333,24.2012,24.2092,40921.0
2018-09-04 12:35:00,30.1,30.11,30.05,30.08,33184.0,24.2092,24.2173,24.169,24.1931,33184.0
2018-09-04 12:40:00,30.08,30.15,30.07,30.13,48442.0,24.1931,24.2494,24.1851,24.2333,48442.0
2018-09-04 12:45:00,30.13,30.25,30.12,30.23,47877.0,24.2333,24.3299,24.2253,24.3138,47877.0
2018-09-04 12:50:00,30.22,30.23,30.16,30.17,21323.0,24.3057,24.3138,24.2575,24.2655,21323.0
2018-09-04 12:55:00,30.18,30.18,30.12,30.15,23060.0,24.2736,24.2736,24.2253,24.2494,23060.0
2018-09-04 13:00:00,30.15,30.21,30.13,30.16,40036.0,24.2494,24.2977,24.2333,24.2575,40036.0
2018-09-04 13:05:00,30.17,30.18,30.14,30.16,19802.0,24.2655,24.2736,24.2414,24.2575,19802.0
2018-09-04 13:10:00,30.16,30.16,30.11,30.12,20203.0,24.2575,24.2575,24.2173,24.2253,20203.0
2018-09-04 13:15:00,30.12,30.16,30.1,30.11,36745.0,24.2253,24.2575,24.2092,24.2173,36745.0
2018-09-04 13:20:00,30.11,30.13,30.1,30.12,34831.0,24.2173,24.2333,24.2092,24.2253,34831.0
2018-09-04 13:25:00,30.13,30.14,30.1,30.11,22909.0,24.2333,24.2414,24.2092,24.2173,22909.0
2018-09-04 13:30:00,30.12,30.14,30.08,30.08,33010.0,24.2253,24.2414,24.1931,24.1931,33010.0
2018-09-04 13:35:00,30.08,30.1,30.06,30.06,23886.0,24.1931,24.2092,24.177,24.177,23886.0
2018-09-04 13:40:00,30.07,30.1,30.05,30.06,48497.0,24.1851,24.2092,24.169,24.177,48497.0
2018-09-04 13:45:00,30.07,30.1,30.05,30.05,27892.0,24.1851,24.2092,24.169,24.169,27892.0
2018-09-04 13:50:00,30.06,30.07,30.04,30.06,29454.0,24.177,24.1851,24.161,24.177,29454.0
2018-09-04 13:55:00,30.07,30.09,30.04,30.09,38851.0,24.1851,24.2012,24.161,24.2012,38851.0
2018-09-04 14:00:00,30.09,30.1,30.06,30.07,31021.0,24.2012,24.2092,24.177,24.1851,31021.0
2018-09-04 14:05:00,30.08,30.11,30.07,30.1,22908.0,24.1931,24.2173,24.1851,24.2092,22908.0
2018-09-04 14:10:00,30.11,30.11,30.06,30.08,43357.0,24.2173,24.2173,24.177,24.1931,43357.0
2018-09-04 14:15:00,30.08,30.13,30.08,30.1,59324.0,24.1931,24.2333,24.1931,24.2092,59324.0
2018-09-04 14:20:00,30.1,30.2,30.09,30.18,65936.0,24.2092,24.2896,24.2012,24.2736,65936.0
2018-09-04 14:25:00,30.18,30.18,30.11,30.12,26047.0,24.2736,24.2736,24.2173,24.2253,26047.0
2018-09-04 14:30:00,30.11,30.11,30.09,30.1,29737.0,24.2173,24.2173,24.2012,24.2092,29737.0
2018-09-04 14:35:00,30.1,30.11,30.08,30.09,25572.0,24.2092,24.2173,24.1931,24.2012,25572.0
2018-09-04 14:40:00,30.09,30.12,30.08,30.11,40394.0,24.2012,24.2253,24.1931,24.2173,40394.0
2018-09-04 14:45:00,30.11,30.12,30.08,30.12,35515.0,24.2173,24.2253,24.1931,24.2253,35515.0
2018-09-04 14:50:00,30.12,30.14,30.1,30.14,31927.0,24.2253,24.2414,24.2092,24.2414,31927.0
2018-09-04 14:55:00,30.13,30.15,30.12,30.12,30490.0,24.2333,24.2494,24.2253,24.2253,30490.0
2018-09-04 15:00:00,30.12,30.13,30.07,30.11,60876.0,24.2253,24.2333,24.1851,24.2173,60876.0
2018-09-04 15:05:00,30.11,30.18,30.09,30.12,54098.0,24.2173,24.2736,24.2012,24.2253,54098.0
2018-09-04 15:10:00,30.12,30.14,30.1,30.12,29853.0,24.2253,24.2414,24.2092,24.2253,29853.0
2018-09-04 15:15:00,30.12,30.13,30.09,30.11,51150.0,24.2253,24.2333,24.2012,24.2173,51150.0
2018-09-04 15:20:00,30.12,30.12,30.08,30.09,49105.0,24.2253,24.2253,24.1931,24.2012,49105.0
2018-09-04 15:25:00,30.09,30.12,30.06,30.09,83234.0,24.2012,24.2253,24.177,24.2012,83234.0
2018-09-04 15:30:00,30.1,30.1,30.05,30.08,82093.0,24.2092,24.2092,24.169,24.1931,82093.0
2018-09-04 15:35:00,30.07,30.1,30.05,30.09,82205.0,24.1851,24.2092,24.169,24.2012,82205.0
2018-09-04 15:40:00,30.08,30.09,30.02,30.09,127234.0,24.1931,24.2012,24.1449,24.2012,127234.0
2018-09-04 15:45:00,30.09,30.13,30.08,30.1,148101.0,24.2012,24.2333,24.1931,24.2092,148101.0
2018-09-04 15:50:00,30.1,30.11,30.06,30.1,122323.0,24.2092,24.2173,24.177,24.2092,122323.0
2018-09-04 15:55:00,30.11,30.14,30.1,30.1,346805.0,24.2173,24.2414,24.2092,24.2092,346805.0
2018-09-05 09:30:00,30.46,30.47,30.16,30.17,341785.0,24.4988,24.5068,24.2575,24.2655,341785.0
2018-09-05 09:35:00,30.17,30.25,30.11,30.23,259203.0,24.2655,24.3299,24.2173,24.3138,259203.0
2018-09-05 09:40:00,30.23,30.27,30.16,30.24,113619.0,24.3138,24.3459,24.2575,24.3218,113619.0
2018-09-05 09:45:00,30.24,30.3,30.18,30.21,139949.0,24.3218,24.3701,24.2736,24.2977,139949.0
2018-09-05 09:50:00,30.22,30.26,30.18,30.23,65275.0,24.3057,24.3379,24.2736,24.3138,65275.0
2018-09-05 09:55:00,30.23,30.26,30.17,30.2,119947.0,24.3138,24.3379,24.2655,24.2896,119947.0
2018-09-05 10:00:00,30.2,30.22,30.14,30.21,103540.0,24.2896,24.3057,24.2414,24.2977,103540.0
2018-09-05 10:05:00,30.21,30.26,30.2,30.22,82210.0,24.2977,24.3379,24.2896,24.3057,82210.0
2018-09-05 10:10:00,30.21,30.23,30.08,30.1,180377.0,24.2977,24.3138,24.1931,24.2092,180377.0
2018-09-05 10:15:00,30.11,30.11,30.05,30.05,130883.0,24.2173,24.2173,24.169,24.169,130883.0
2018-09-05 10:20:00,30.06,30.07,30.01,30.02,171316.0,24.177,24.1851,24.1368,24.1449,171316.0
2018-09-05 10:25:00,30.02,30.16,30.01,30.15,109122.0,24.1449,24.2575,24.1368,24.2494,109122.0
2018-09-05 10:30:00,30.14,30.19,30.1,30.19,57575.0,24.2414,24.2816,24.2092,24.2816,57575.0
2018-09-05 10:35:00,30.19,30.2,30.15,30.19,38539.0,24.2816,24.2896,24.2494,24.2816,38539.0
2018-09-05 10:40:00,30.19,30.21,30.16,30.19,65579.0,24.2816,24.2977,24.2575,24.2816,65579.0
2018-09-05 10:45:00,30.19,30.26,30.19,30.22,102870.0,24.2816,24.3379,24.2816,24.3057,102870.0
2018-09-05 10:50:00,30.22,30.23,30.19,30.21,54410.0,24.3057,24.3138,24.2816,24.2977,54410.0
2018-09-05 10:55:00,30.21,30.26,30.19,30.2,80153.0,24.2977,24.3379,24.2816,24.2896,80153.0
2018-09-05 11:00:00,30.19,30.22,30.18,30.21,33376.0,24.2816,24.3057,24.2736,24.2977,33376.0
2018-09-05 11:05:00,30.22,30.26,30.22,30.26,61930.0,24.3057,24.3379,24.3057,24.3379,61930.0
2018-09-05 11:10:00,30.25,30.25,30.21,30.22,95550.0,24.3299,24.3299,24.2977,24.3057,95550.0
2018-09-05 11:15:00,30.22,30.26,30.22,30.25,70307.0,24.3057,24.3379,24.3057,24.3299,70307.0
2018-09-05 11:20:00,30.25,30.26,30.21,30.25,111334.0,24.3299,24.3379,24.2977,24.3299,111334.0
2018-09-05 11:25:00,30.25,30.26,30.19,30.21,49376.0,24.3299,24.3379,24.2816,24.2977,49376.0
2018-09-05 11:30:00,30.2,30.21,30.16,30.2,48863.0,24.2896,24.2977,24.2575,24.2896,48863.0
2018-09-05 11:35:00,30.21,30.25,30.2,30.23,33387.0,24.2977,24.3299,24.2896,24.3138,33387.0
2018-09-05 11:40:00,30.23,30.24,30.17,30.18,31879.0,24.3138,24.3218,24.2655,24.2736,31879.0
2018-09-05 11:45:00,30.18,30.18,30.12,30.12,38424.0,24.2736,24.2736,24.2253,24.2253,38424.0
2018-09-05 11:50:00,30.13,30.19,30.12,30.18,53228.0,24.2333,24.2816,24.2253,24.2736,53228.0
2018-09-05 11:55:00,30.18,30.19,30.11,30.11,53416.0,24.2736,24.2816,24.2173,24.2173,53416.0
2018-09-05 12:00:00,30.11,30.14,30.11,30.12,44875.0,24.2173,24.2414,24.2173,24.2253,44875.0
2018-09-05 12:05:00,30.13,30.14,30.1,30.12,25631.0,24.2333,24.2414,24.2092,24.2253,25631.0
2018-09-05 12:10:00,30.12,30.12,30.07,30.12,42293.0,24.2253,24.2253,24.1851,24.2253,42293.0
2018-09-05 12:15:00,30.11,30.14,30.1,30.14,22540.0,24.2173,24.2414,24.2092,24.2414,22540.0
2018-09-05 12:20:00,30.14,30.15,30.08,30.08,52735.0,24.2414,24.2494,24.1931,24.1931,52735.0
2018-09-05 12:25:00,30.08,30.09,30.06,30.07,36577.0,24.1931,24.2012,24.177,24.1851,36577.0
2018-09-05 12:30:00,30.07,30.09,30.06,30.07,43009.0,24.1851,24.2012,24.177,24.1851,43009.0
2018-09-05 12:35:00,30.07,30.07,30.04,30.04,45793.0,24.1851,24.1851,24.161,24.161,45793.0
2018-09-05 12:40:00,30.04,30.05,30.0,30.03,77732.0,24.161,24.169,24.1288,24.1529,77732.0
2018-09-05 12:45:00,30.03,30.05,30.02,30.04,30862.0,24.1529,24.169,24.1449,24.161,30862.0
2018-09-05 12:50:00,30.04,30.07,30.02,30.07,27260.0,24.161,24.1851,24.1449,24.1851,27260.0
2018-09-05 12:55:00,30.07,30.07,30.04,30.07,36001.0,24.1851,24.1851,24.161,24.1851,36001.0
2018-09-05 13:00:00,30.08,30.1,30.07,30.1,32631.0,24.1931,24.2092,24.1851,24.2092,32631.0
2018-09-05 13:05:00,30.09,30.1,30.07,30.08,21796.0,24.2012,24.2092,24.1851,24.1931,21796.0
2018-09-05 13:10:00,30.07,30.1,30.07,30.09,34013.0,24.1851,24.2092,24.1851,24.2012,34013.0
2018-09-05 13:15:00,30.09,30.13,30.09,30.11,29723.0,24.2012,24.2333,24.2012,24.2173,29723.0
2018-09-05 13:20:00,30.12,30.12,30.06,30.06,29912.0,24.2253,24.2253,24.177,24.177,29912.0
2018-09-05 13:25:00,30.06,30.07,30.02,30.05,29732.0,24.177,24.1851,24.1449,24.169,29732.0
2018-09-05 13:30:00,30.05,30.07,30.03,30.04,21153.0,24.169,24.1851,24.1529,24.161,21153.0
2018-09-05 13:35:00,30.04,30.05,30.02,30.02,36113.0,24.161,24.169,24.1449,24.1449,36113.0
2018-09-05 13:40:00,30.02,30.04,30.0,30.04,33506.0,24.1449,24.161,24.1288,24.161,33506.0
2018-09-05 13:45:00,30.03,30.05,30.02,30.05,17348.0,24.1529,24.169,24.1449,24.169,17348.0
2018-09-05 13:50:00,30.05,30.1,30.05,30.09,27010.0,24.169,24.2092,24.169,24.2012,27010.0
2018-09-05 13:55:00,30.08,30.12,30.07,30.12,25441.0,24.1931,24.2253,24.1851,24.2253,25441.0
2018-09-05 14:00:00,30.11,30.16,30.11,30.12,28197.0,24.2173,24.2575,24.2173,24.2253,28197.0
2018-09-05 14:05:00,30.12,30.13,30.11,30.13,19500.0,24.2253,24.2333,24.2173,24.2333,19500.0
2018-09-05 14:10:00,30.13,30.14,30.12,30.12,12487.0,24.2333,24.2414,24.2253,24.2253,12487.0
2018-09-05 14:15:00,30.12,30.16,30.12,30.14,27913.0,24.2253,24.2575,24.2253,24.2414,27913.0
2018-09-05 14:20:00,30.14,30.16,30.13,30.16,16906.0,24.2414,24.2575,24.2333,24.2575,16906.0
2018-09-05 14:25:00,30.16,30.19,30.15,30.15,33469.0,24.2575,24.2816,24.2494,24.2494,33469.0
2018-09-05 14:30:00,30.15,30.16,30.14,30.14,18743.0,24.2494,24.2575,24.2414,24.2414,18743.0
2018-09-05 14:35:00,30.14,30.16,30.12,30.16,27506.0,24.2414,24.2575,24.2253,24.2575,27506.0
2018-09-05 14:40:00,30.15,30.16,30.15,30.16,16815.0,24.2494,24.2575,24.2494,24.2575,16815.0
2018-09-05 14:45:00,30.16,30.17,30.13,30.15,31189.0,24.2575,24.2655,24.2333,24.2494,31189.0
2018-09-05 14:50:00,30.15,30.15,30.1,30.13,23400.0,24.2494,24.2494,24.2092,24.2333,23400.0
2018-09-05 14:55:00,30.12,30.14,30.11,30.13,21873.0,24.2253,24.2414,24.2173,24.2333,21873.0
2018-09-05 15:00:00,30.13,30.14,30.11,30.12,30883.0,24.2333,24.2414,24.2173,24.2253,30883.0
2018-09-05 15:05:00,30.12,30.13,30.1,30.12,15635.0,24.2253,24.2333,24.2092,24.2253,15635.0
2018-09-05 15:10:00,30.13,30.13,30.07,30.11,72114.0,24.2333,24.2333,24.1851,24.2173,72114.0
2018-09-05 15:15:00,30.11,30.13,30.08,30.08,45088.0,24.2173,24.2333,24.1931,24.1931,45088.0
2018-09-05 15:20:00,30.08,30.11,30.08,30.1,46362.0,24.1931,24.2173,24.1931,24.2092,46362.0
2018-09-05 15:25:00,30.1,30.1,30.07,30.1,30501.0,24.2092,24.2092,24.1851,24.2092,30501.0
2018-09-05 15:30:00,30.1,30.13,30.09,30.12,58498.0,24.2092,24.2333,24.2012,24.2253,58498.0
2018-09-05 15:35:00,30.12,30.13,30.1,30.12,106568.0,24.2253,24.2333,24.2092,24.2253,106568.0
2018-09-05 15:40:00,30.11,30.13,30.11,30.12,65939.0,24.2173,24.2333,24.2173,24.2253,65939.0
2018-09-05 15:45:00,30.12,30.12,30.1,30.11,62154.0,24.2253,24.2253,24.2092,24.2173,62154.0
2018-09-05 15:50:00,30.1,30.14,30.1,30.12,145445.0,24.2092,24.2414,24.2092,24.2253,145445.0
2018-09-05 15:55:00,30.12,30.16,30.11,30.13,387200.0,24.2253,24.2575,24.2173,24.2333,387200.0
2018-09-06 09:30:00,30.29,30.44,30.26,30.29,211489.0,24.362,24.4827,24.3379,24.362,211489.0
2018-09-06 09:35:00,30.29,30.3,30.14,30.17,156626.0,24.362,24.3701,24.2414,24.2655,156626.0
2018-09-06 09:40:00,30.18,30.21,30.17,30.2,86474.0,24.2736,24.2977,24.2655,24.2896,86474.0
2018-09-06 09:45:00,30.2,30.43,30.19,30.41,139777.0,24.2896,24.4746,24.2816,24.4586,139777.0
2018-09-06 09:50:00,30.42,30.49,30.38,30.43,78836.0,24.4666,24.5229,24.4344,24.4746,78836.0
2018-09-06 09:55:00,30.43,30.47,30.38,30.43,45817.0,24.4746,24.5068,24.4344,24.4746,45817.0
2018-09-06 10:00:00,30.44,30.44,30.32,30.33,42914.0,24.4827,24.4827,24.3862,24.3942,42914.0
2018-09-06 10:05:00,30.32,30.34,30.26,30.28,44454.0,24.3862,24.4023,24.3379,24.354,44454.0
2018-09-06 10:10:00,30.27,30.3,30.18,30.21,44582.0,24.3459,24.3701,24.2736,24.2977,44582.0
2018-09-06 10:15:00,30.2,30.25,30.2,30.23,41074.0,24.2896,24.3299,24.2896,24.3138,41074.0
2018-09-06 10:20:00,30.23,30.23,30.14,30.2,69337.0,24.3138,24.3138,24.2414,24.2896,69337.0
2018-09-06 10:25:00,30.2,30.23,30.17,30.23,29601.0,24.2896,24.3138,24.2655,24.3138,29601.0
2018-09-06 10:30:00,30.22,30.23,30.18,30.21,33015.0,24.3057,24.3138,24.2736,24.2977,33015.0
2018-09-06 10:35:00,30.21,30.34,30.19,30.34,51608.0,24.2977,24.4023,24.2816,24.4023,51608.0
2018-09-06 10:40:00,30.34,30.4,30.33,30.38,43431.0,24.4023,24.4505,24.3942,24.4344,43431.0
2018-09-06 10:45:00,30.37,30.39,30.34,30.37,42332.0,24.4264,24.4425,24.4023,24.4264,42332.0
2018-09-06 10:50:00,30.37,30.48,30.36,30.46,71593.0,24.4264,24.5149,24.4183,24.4988,71593.0
2018-09-06 10:55:00,30.46,30.47,30.37,30.39,100914.0,24.4988,24.5068,24.4264,24.4425,100914.0
2018-09-06 11:00:00,30.4,30.44,30.32,30.36,50297.0,24.4505,24.4827,24.3862,24.4183,50297.0
2018-09-06 11:05:00,30.35,30.36,30.22,30.23,150058.0,24.4103,24.4183,24.3057,24.3138,150058.0
2018-09-06 11:10:00,30.22,30.23,30.09,30.13,70111.0,24.3057,24.3138,24.2012,24.2333,70111.0
2018-09-06 11:15:00,30.12,30.13,30.05,30.09,52236.0,24.2253,24.2333,24.169,24.2012,52236.0
2018-09-06 11:20:00,30.09,30.2,30.06,30.19,72385.0,24.2012,24.2896,24.177,24.2816,72385.0
2018-09-06 11:25:00,30.19,30.22,30.11,30.12,115563.0,24.2816,24.3057,24.2173,24.2253,115563.0
2018-09-06 11:30:00,30.12,30.16,30.12,30.15,23992.0,24.2253,24.2575,24.2253,24.2494,23992.0
2018-09-06 11:35:00,30.15,30.18,30.14,30.16,32234.0,24.2494,24.2736,24.2414,24.2575,32234.0
2018-09-06 11:40:00,30.16,30.17,30.11,30.12,20215.0,24.2575,24.2655,24.2173,24.2253,20215.0
2018-09-06 11:45:00,30.12,30.2,30.11,30.19,60165.0,24.2253,24.2896,24.2173,24.2816,60165.0
2018-09-06 11:50:00,30.19,30.19,30.15,30.16,21126.0,24.2816,24.2816,24.2494,24.2575,21126.0
2018-09-06 11:55:00,30.15,30.18,30.11,30.14,31521.0,24.2494,24.2736,24.2173,24.2414,31521.0
2018-09-06 12:00:00,30.13,30.15,30.1,30.14,33532.0,24.2333,24.2494,24.2092,24.2414,33532.0
2018-09-06 12:05:00,30.14,30.15,30.11,30.12,24698.0,24.2414,24.2494,24.2173,24.2253,24698.0
2018-09-06 12:10:00,30.11,30.14,30.1,30.13,23912.0,24.2173,24.2414,24.2092,24.2333,23912.0
2018-09-06 12:15:00,30.12,30.15,30.09,30.13,28101.0,24.2253,24.2494,24.2012,24.2333,28101.0
2018-09-06 12:20:00,30.12,30.15,30.11,30.12,18112.0,24.2253,24.2494,24.2173,24.2253,18112.0
2018-09-06 12:25:00,30.12,30.14,30.09,30.13,28692.0,24.2253,24.2414,24.2012,24.2333,28692.0
2018-09-06 12:30:00,30.13,30.15,30.11,30.12,28510.0,24.2333,24.2494,24.2173,24.2253,28510.0
2018-09-06 12:35:00,30.12,30.12,30.06,30.09,47569.0,24.2253,24.2253,24.177,24.2012,47569.0
2018-09-06 12:40:00,30.08,30.12,30.08,30.11,26279.0,24.1931,24.2253,24.1931,24.2173,26279.0
2018-09-06 12:45:00,30.11,30.12,30.07,30.11,28920.0,24.2173,24.2253,24.1851,24.2173,28920.0
2018-09-06 12:50:00,30.1,30.11,30.08,30.1,30851.0,24.2092,24.2173,24.1931,24.2092,30851.0
2018-09-06 12:55:00,30.1,30.11,30.08,30.09,19299.0,24.2092,24.2173,24.1931,24.2012,19299.0
2018-09-06 13:00:00,30.08,30.09,30.07,30.09,20981.0,24.1931,24.2012,24.1851,24.2012,20981.0
2018-09-06 13:05:00,30.08,30.11,30.05,30.05,29501.0,24.1931,24.2173,24.169,24.169,29501.0
2018-09-06 13:10:00,30.05,30.06,30.02,30.05,31041.0,24.169,24.177,24.1449,24.169,31041.0
2018-09-06 13:15:00,30.06,30.13,30.06,30.13,34982.0,24.177,24.2333,24.177,24.2333,34982.0
2018-09-06 13:20:00,30.13,30.14,30.1,30.11,38470.0,24.2333,24.2414,24.2092,24.2173,38470.0
2018-09-06 13:25:00,30.12,30.13,30.11,30.13,18820.0,24.2253,24.2333,24.2173,24.2333,18820.0
2018-09-06 13:30:00,30.13,30.14,30.11,30.14,22143.0,24.2333,24.2414,24.2173,24.2414,22143.0
2018-09-06 13:35:00,30.13,30.17,30.13,30.17,24101.0,24.2333,24.2655,24.2333,24.2655,24101.0
2018-09-06 13:40:00,30.17,30.21,30.16,30.18,26498.0,24.2655,24.2977,24.2575,24.2736,26498.0
2018-09-06 13:45:00,30.18,30.18,30.12,30.13,23254.0,24.2736,24.2736,24.2253,24.2333,23254.0
2018-09-06 13:50:00,30.13,30.15,30.12,30.13,16424.0,24.2333,24.2494,24.2253,24.2333,16424.0
2018-09-06 13:55:00,30.12,30.14,30.11,30.13,23205.0,24.2253,24.2414,24.2173,24.2333,23205.0
2018-09-06 14:00:00,30.12,30.15,30.1,30.11,38379.0,24.2253,24.2494,24.2092,24.2173,38379.0
2018-09-06 14:05:00,30.11,30.16,30.11,30.15,28862.0,24.2173,24.2575,24.2173,24.2494,28862.0
2018-09-06 14:10:00,30.15,30.17,30.14,30.15,26016.0,24.2494,24.2655,24.2414,24.2494,26016.0
2018-09-06 14:15:00,30.15,30.16,30.14,30.16,9316.0,24.2494,24.2575,24.2414,24.2575,9316.0
2018-09-06 14:20:00,30.15,30.16,30.12,30.12,31050.0,24.2494,24.2575,24.2253,24.2253,31050.0
2018-09-06 14:25:00,30.12,30.15,30.11,30.14,26201.0,24.2253,24.2494,24.2173,24.2414,26201.0
2018-09-06 14:30:00,30.14,30.23,30.13,30.19,47876.0,24.2414,24.3138,24.2333,24.2816,47876.0
2018-09-06 14:35:00,30.2,30.2,30.15,30.16,21047.0,24.2896,24.2896,24.2494,24.2575,21047.0
2018-09-06 14:40:00,30.16,30.16,30.12,30.16,29163.0,24.2575,24.2575,24.2253,24.2575,29163.0
2018-09-06 14:45:00,30.16,30.18,30.12,30.13,22064.0,24.2575,24.2736,24.2253,24.2333,22064.0
2018-09-06 14:50:00,30.14,30.15,30.13,30.14,15661.0,24.2414,24.2494,24.2333,24.2414,15661.0
2018-09-06 14:55:00,30.14,30.21,30.13,30.18,40173.0,24.2414,24.2977,24.2333,24.2736,40173.0
2018-09-06 15:00:00,30.17,30.24,30.17,30.24,51279.0,24.2655,24.3218,24.2655,24.3218,51279.0
2018-09-06 15:05:00,30.24,30.24,30.21,30.21,29064.0,24.3218,24.3218,24.2977,24.2977,29064.0
2018-09-06 15:10:00,30.21,30.26,30.21,30.23,36081.0,24.2977,24.3379,24.2977,24.3138,36081.0
2018-09-06 15:15:00,30.23,30.23,30.19,30.2,19622.0,24.3138,24.3138,24.2816,24.2896,19622.0
2018-09-06 15:20:00,30.19,30.21,30.18,30.2,39472.0,24.2816,24.2977,24.2736,24.2896,39472.0
2018-09-06 15:25:00,30.19,30.21,30.19,30.2,31505.0,24.2816,24.2977,24.2816,24.2896,31505.0
2018-09-06 15:30:00,30.2,30.21,30.16,30.17,72356.0,24.2896,24.2977,24.2575,24.2655,72356.0
2018-09-06 15:35:00,30.17,30.19,30.15,30.16,47761.0,24.2655,24.2816,24.2494,24.2575,47761.0
2018-09-06 15:40:00,30.16,30.18,30.14,30.17,58067.0,24.2575,24.2736,24.2414,24.2655,58067.0
2018-09-06 15:45:00,30.16,30.2,30.16,30.18,110870.0,24.2575,24.2896,24.2575,24.2736,110870.0
2018-09-06 15:50:00,30.18,30.21,30.17,30.21,110790.0,24.2736,24.2977,24.2655,24.2977,110790.0
2018-09-06 15:55:00,30.2,30.26,30.2,30.23,476895.0,24.2896,24.3379,24.2896,24.3138,476895.0
2018-09-07 09:30:00,30.06,30.09,29.85,30.02,225427.0,24.177,24.2012,24.0081,24.1449,225427.0
2018-09-07 09:35:00,30.03,30.1,29.95,30.08,69293.0,24.1529,24.2092,24.0886,24.1931,69293.0
2018-09-07 09:40:00,30.08,30.2,30.06,30.16,225329.0,24.1931,24.2896,24.177,24.2575,225329.0
2018-09-07 09:45:00,30.16,30.26,30.12,30.21,220079.0,24.2575,24.3379,24.2253,24.2977,220079.0
2018-09-07 09:50:00,30.21,30.3,30.2,30.25,108731.0,24.2977,24.3701,24.2896,24.3299,108731.0
2018-09-07 09:55:00,30.24,30.26,30.17,30.22,63008.0,24.3218,24.3379,24.2655,24.3057,63008.0
2018-09-07 10:00:00,30.22,30.28,30.13,30.17,56943.0,24.3057,24.354,24.2333,24.2655,56943.0
2018-09-07 10:05:00,30.16,30.18,30.09,30.16,45294.0,24.2575,24.2736,24.2012,24.2575,45294.0
2018-09-07 10:10:00,30.15,30.16,30.04,30.05,65139.0,24.2494,24.2575,24.161,24.169,65139.0
2018-09-07 10:15:00,30.05,30.06,29.99,30.01,66821.0,24.169,24.177,24.1207,24.1368,66821.0
2018-09-07 10:20:00,30.0,30.14,29.99,30.13,43119.0,24.1288,24.2414,24.1207,24.2333,43119.0
2018-09-07 10:25:00,30.13,30.17,30.1,30.15,29646.0,24.2333,24.2655,24.2092,24.2494,29646.0
2018-09-07 10:30:00,30.14,30.18,30.13,30.14,47005.0,24.2414,24.2736,24.2333,24.2414,47005.0
2018-09-07 10:35:00,30.14,30.21,30.14,30.19,47697.0,24.2414,24.2977,24.2414,24.2816,47697.0
2018-09-07 10:40:00,30.18,30.18,30.12,30.13,27686.0,24.2736,24.2736,24.2253,24.2333,27686.0
2018-09-07 10:45:00,30.13,30.26,30.12,30.24,47400.0,24.2333,24.3379,24.2253,24.3218,47400.0
2018-09-07 10:50:00,30.25,30.33,30.25,30.27,36165.0,24.3299,24.3942,24.3299,24.3459,36165.0
2018-09-07 10:55:00,30.27,30.28,30.16,30.2,26035.0,24.3459,24.354,24.2575,24.2896,26035.0
2018-09-07 11:00:00,30.2,30.22,30.12,30.14,22566.0,24.2896,24.3057,24.2253,24.2414,22566.0
2018-09-07 11:05:00,30.14,30.25,30.13,30.16,33400.0,24.2414,24.3299,24.2333,24.2575,33400.0
2018-09-07 11:10:00,30.16,30.16,30.08,30.09,18398.0,24.2575,24.2575,24.1931,24.2012,18398.0
2018-09-07 11:15:00,30.08,30.12,30.08,30.11,30782.0,24.1931,24.2253,24.1931,24.2173,30782.0
2018-09-07 11:20:00,30.11,30.11,30.02,30.02,30724.0,24.2173,24.2173,24.1449,24.1449,30724.0
2018-09-07 11:25:00,30.03,30.06,30.02,30.06,35454.0,24.1529,24.177,24.1449,24.177,35454.0
2018-09-07 11:30:00,30.06,30.08,30.04,30.08,22220.0,24.177,24.1931,24.161,24.1931,22220.0
2018-09-07 11:35:00,30.08,30.1,30.05,30.05,24513.0,24.1931,24.2092,24.169,24.169,24513.0
2018-09-07 11:40:00,30.05,30.05,29.98,30.0,34015.0,24.169,24.169,24.1127,24.1288,34015.0
2018-09-07 11:45:00,30.0,30.0,29.95,29.98,34644.0,24.1288,24.1288,24.0886,24.1127,34644.0
2018-09-07 11:50:00,29.97,29.98,29.93,29.94,27815.0,24.1047,24.1127,24.0725,24.0805,27815.0
2018-09-07 11:55:00,29.94,29.97,29.92,29.96,25572.0,24.0805,24.1047,24.0644,24.0966,25572.0
2018-09-07 12:00:00,29.97,29.99,29.95,29.99,19188.0,24.1047,24.1207,24.0886,24.1207,19188.0
2018-09-07 12:05:00,30.0,30.01,29.93,29.94,124851.0,24.1288,24.1368,24.0725,24.0805,124851.0
2018-09-07 12:10:00,29.94,29.97,29.88,29.97,43039.0,24.0805,24.1047,24.0323,24.1047,43039.0
2018-09-07 12:15:00,29.96,29.97,29.88,29.88,53069.0,24.0966,24.1047,24.0323,24.0323,53069.0
2018-09-07 12:20:00,29.89,29.93,29.88,29.88,27720.0,24.0403,24.0725,24.0323,24.0323,27720.0
2018-09-07 12:25:00,29.87,29.88,29.85,29.87,37287.0,24.0242,24.0323,24.0081,24.0242,37287.0
2018-09-07 12:30:00,29.86,29.94,29.86,29.9,30016.0,24.0162,24.0805,24.0162,24.0484,30016.0
2018-09-07 12:35:00,29.9,29.92,29.89,29.9,25569.0,24.0484,24.0644,24.0403,24.0484,25569.0
2018-09-07 12:40:00,29.9,29.93,29.86,29.93,54700.0,24.0484,24.0725,24.0162,24.0725,54700.0
2018-09-07 12:45:00,29.93,30.0,29.92,29.99,48561.0,24.0725,24.1288,24.0644,24.1207,48561.0
2018-09-07 12:50:00,29.99,30.01,29.96,29.97,33961.0,24.1207,24.1368,24.0966,24.1047,33961.0
2018-09-07 12:55:00,29.97,29.97,29.94,29.96,12919.0,24.1047,24.1047,24.0805,24.0966,12919.0
2018-09-07 13:00:00,29.96,29.96,29.94,29.95,13702.0,24.0966,24.0966,24.0805,24.0886,13702.0
2018-09-07 13:05:00,29.95,29.95,29.9,29.91,32265.0,24.0886,24.0886,24.0484,24.0564,32265.0
2018-09-07 13:10:00,29.91,29.93,29.9,29.91,17121.0,24.0564,24.0725,24.0484,24.0564,17121.0
2018-09-07 13:15:00,29.9,29.94,29.9,29.93,39481.0,24.0484,24.0805,24.0484,24.0725,39481.0
2018-09-07 13:20:00,29.94,30.0,29.94,29.97,16636.0,24.0805,24.1288,24.0805,24.1047,16636.0
2018-09-07 13:25:00,29.97,29.98,29.94,29.97,13927.0,24.1047,24.1127,24.0805,24.1047,13927.0
2018-09-07 13:30:00,29.97,30.01,29.97,30.0,15802.0,24.1047,24.1368,24.1047,24.1288,15802.0
2018-09-07 13:35:00,30.0,30.02,29.97,29.98,20596.0,24.1288,24.1449,24.1047,24.1127,20596.0
2018-09-07 13:40:00,29.97,29.99,29.96,29.96,13980.0,24.1047,24.1207,24.0966,24.0966,13980.0
2018-09-07 13:45:00,29.96,30.01,29.96,30.0,15065.0,24.0966,24.1368,24.0966,24.1288,15065.0
2018-09-07 13:50:00,29.99,30.03,29.99,29.99,19278.0,24.1207,24.1529,24.1207,24.1207,19278.0
2018-09-07 13:55:00,30.0,30.02,30.0,30.02,12860.0,24.1288,24.1449,24.1288,24.1449,12860.0
2018-09-07 14:00:00,30.02,30.03,29.99,30.0,11048.0,24.1449,24.1529,24.1207,24.1288,11048.0
2018-09-07 14:05:00,29.99,30.0,29.98,29.99,13811.0,24.1207,24.1288,24.1127,24.1207,13811.0
2018-09-07 14:10:00,29.99,30.08,29.99,30.07,42836.0,24.1207,24.1931,24.1207,24.1851,42836.0
2018-09-07 14:15:00,30.07,30.07,30.01,30.03,20498.0,24.1851,24.1851,24.1368,24.1529,20498.0
2018-09-07 14:20:00,30.02,30.02,30.01,30.02,13755.0,24.1449,24.1449,24.1368,24.1449,13755.0
2018-09-07 14:25:00,30.03,30.14,30.03,30.14,31655.0,24.1529,24.2414,24.1529,24.2414,31655.0
2018-09-07 14:30:00,30.13,30.13,30.1,30.1,10913.0,24.2333,24.2333,24.2092,24.2092,10913.0
2018-09-07 14:35:00,30.1,30.1,30.05,30.05,26153.0,24.2092,24.2092,24.169,24.169,26153.0
2018-09-07 14:40:00,30.06,30.06,30.03,30.05,21515.0,24.177,24.177,24.1529,24.169,21515.0
2018-09-07 14:45:00,30.04,30.08,30.04,30.08,15693.0,24.161,24.1931,24.161,24.1931,15693.0
2018-09-07 14:50:00,30.07,30.1,30.07,30.08,17742.0,24.1851,24.2092,24.1851,24.1931,17742.0
2018-09-07 14:55:00,30.08,30.16,30.08,30.15,32675.0,24.1931,24.2575,24.1931,24.2494,32675.0
2018-09-07 15:00:00,30.14,30.16,30.11,30.16,32958.0,24.2414,24.2575,24.2173,24.2575,32958.0
2018-09-07 15:05:00,30.15,30.17,30.13,30.13,32216.0,24.2494,24.2655,24.2333,24.2333,32216.0
2018-09-07 15:10:00,30.14,30.15,30.12,30.13,27808.0,24.2414,24.2494,24.2253,24.2333,27808.0
2018-09-07 15:15:00,30.14,30.14,30.11,30.12,26582.0,24.2414,24.2414,24.2173,24.2253,26582.0
2018-09-07 15:20:00,30.12,30.13,30.09,30.09,27694.0,24.2253,24.2333,24.2012,24.2012,27694.0
2018-09-07 15:25:00,30.1,30.18,30.08,30.18,38969.0,24.2092,24.2736,24.1931,24.2736,38969.0
2018-09-07 15:30:00,30.17,30.17,30.12,30.15,44986.0,24.2655,24.2655,24.2253,24.2494,44986.0
2018-09-07 15:35:00,30.15,30.17,30.11,30.11,64506.0,24.2494,24.2655,24.2173,24.2173,64506.0
2018-09-07 15:40:00,30.11,30.13,30.09,30.1,74984.0,24.2173,24.2333,24.2012,24.2092,74984.0
2018-09-07 15:45:00,30.09,30.12,30.09,30.12,47456.0,24.2012,24.2253,24.2012,24.2253,47456.0
2018-09-07 15:50:00,30.11,30.13,30.09,30.12,106338.0,24.2173,24.2333,24.2012,24.2253,106338.0
2018-09-07 15:55:00,30.11,30.15,30.1,30.14,184973.0,24.2173,24.2494,24.2092,24.2414,184973.0
2018-09-10 09:30:00,29.98,30.08,29.96,30.02,124970.0,24.1127,24.1931,24.0966,24.1449,124970.0
2018-09-10 09:35:00,30.03,30.06,29.96,30.0,56917.0,24.1529,24.177,24.0966,24.1288,56917.0
2018-09-10 09:40:00,30.01,30.13,30.01,30.1,55606.0,24.1368,24.2333,24.1368,24.2092,55606.0
2018-09-10 09:45:00,30.1,30.12,29.98,30.0,38980.0,24.2092,24.2253,24.1127,24.1288,38980.0
2018-09-10 09:50:00,30.01,30.03,29.94,30.01,48237.0,24.1368,24.1529,24.0805,24.1368,48237.0
2018-09-10 09:55:00,30.0,30.06,29.99,29.99,64263.0,24.1288,24.177,24.1207,24.1207,64263.0
2018-09-10 10:00:00,29.99,30.08,29.94,30.05,50353.0,24.1207,24.1931,24.0805,24.169,50353.0
2018-09-10 10:05:00,30.04,30.05,29.97,30.04,25335.0,24.161,24.169,24.1047,24.161,25335.0
2018-09-10 10:10:00,30.03,30.03,29.99,30.02,37457.0,24.1529,24.1529,24.1207,24.1449,37457.0
2018-09-10 10:15:00,30.01,30.01,29.92,29.94,35388.0,24.1368,24.1368,24.0644,24.0805,35388.0
2018-09-10 10:20:00,29.94,29.96,29.93,29.94,45654.0,24.0805,24.0966,24.0725,24.0805,45654.0
2018-09-10 10:25:00,29.93,29.94,29.9,29.93,51803.0,24.0725,24.0805,24.0484,24.0725,51803.0
2018-09-10 10:30:00,29.92,29.93,29.9,29.91,111945.0,24.0644,24.0725,24.0484,24.0564,111945.0
2018-09-10 10:35:00,29.91,29.92,29.83,29.86,95059.0,24.0564,24.0644,23.9921,24.0162,95059.0
2018-09-10 10:40:00,29.87,29.9,29.84,29.86,29595.0,24.0242,24.0484,24.0001,24.0162,29595.0
2018-09-10 10:45:00,29.86,29.88,29.8,29.81,61531.0,24.0162,24.0323,23.9679,23.976,61531.0
2018-09-10 10:50:00,29.81,29.88,29.8,29.83,44241.0,23.976,24.0323,23.9679,23.9921,44241.0
2018-09-10 10:55:00,29.84,29.91,29.83,29.9,32070.0,24.0001,24.0564,23.9921,24.0484,32070.0
2018-09-10 11:00:00,29.9,29.91,29.86,29.9,29755.0,24.0484,24.0564,24.0162,24.0484,29755.0
2018-09-10 11:05:00,29.9,29.9,29.87,29.89,21897.0,24.0484,24.0484,24.0242,24.0403,21897.0
2018-09-10 11:10:00,29.9,29.93,29.88,29.93,29576.0,24.0484,24.0725,24.0323,24.0725,29576.0
2018-09-10 11:15:00,29.92,29.96,29.91,29.93,18879.0,24.0644,24.0966,24.0564,24.0725,18879.0
2018-09-10 11:20:00,29.93,30.0,29.91,29.99,33563.0,24.0725,24.1288,24.0564,24.1207,33563.0
2018-09-10 11:25:00,29.99,30.0,29.94,29.96,21971.0,24.1207,24.1288,24.0805,24.0966,21971.0
2018-09-10 11:30:00,29.96,29.97,29.92,29.95,29688.0,24.0966,24.1047,24.0644,24.0886,29688.0
2018-09-10 11:35:00,29.94,29.95,29.9,29.91,36960.0,24.0805,24.0886,24.0484,24.0564,36960.0
2018-09-10 11:40:00,29.91,29.91,29.88,29.89,27751.0,24.0564,24.0564,24.0323,24.0403,27751.0
2018-09-10 11:45:00,29.89,29.93,29.88,29.92,24600.0,24.0403,24.0725,24.0323,24.0644,24600.0
2018-09-10 11:50:00,29.92,29.93,29.9,29.92,10435.0,24.0644,24.0725,24.0484,24.0644,10435.0
2018-09-10 11:55:00,29.91,29.91,29.89,29.9,18699.0,24.0564,24.0564,24.0403,24.0484,18699.0
2018-09-10 12:00:00,29.91,29.92,29.86,29.87,30272.0,24.0564,24.0644,24.0162,24.0242,30272.0
2018-09-10 12:05:00,29.88,29.88,29.84,29.86,12029.0,24.0323,24.0323,24.0001,24.0162,12029.0
2018-09-10 12:10:00,29.86,29.87,29.83,29.86,34644.0,24.0162,24.0242,23.9921,24.0162,34644.0
2018-09-10 12:15:00,29.86,29.88,29.85,29.87,21264.0,24.0162,24.0323,24.0081,24.0242,21264.0
2018-09-10 12:20:00,29.87,29.87,29.85,29.85,8404.0,24.0242,24.0242,24.0081,24.0081,8404.0
2018-09-10 12:25:00,29.85,29.9,29.85,29.88,27527.0,24.0081,24.0484,24.0081,24.0323,27527.0
2018-09-10 12:30:00,29.88,29.88,29.85,29.87,11644.0,24.0323,24.0323,24.0081,24.0242,11644.0
2018-09-10 12:35:00,29.86,29.87,29.84,29.84,8883.0,24.0162,24.0242,24.0001,24.0001,8883.0
2018-09-10 12:40:00,29.85,29.85,29.82,29.83,28526.0,24.0081,24.0081,23.984,23.9921,28526.0
2018-09-10 12:45:00,29.84,29.85,29.82,29.83,22044.0,24.0001,24.0081,23.984,23.9921,22044.0
2018-09-10 12:50:00,29.83,29.85,29.82,29.85,6430.0,23.9921,24.0081,23.984,24.0081,6430.0
2018-09-10 12:55:00,29.85,29.85,29.83,29.84,6191.0,24.0081,24.0081,23.9921,24.0001,6191.0
2018-09-10 13:00:00,29.84,29.85,29.83,29.85,10629.0,24.0001,24.0081,23.9921,24.0081,10629.0
2018-09-10 13:05:00,29.84,29.86,29.84,29.86,22501.0,24.0001,24.0162,24.0001,24.0162,22501.0
2018-09-10 13:10:00,29.86,29.86,29.82,29.83,13675.0,24.0162,24.0162,23.984,23.9921,13675.0
2018-09-10 13:15:00,29.82,29.85,29.81,29.84,27486.0,23.984,24.0081,23.976,24.0001,27486.0
2018-09-10 13:20:00,29.84,29.87,29.83,29.85,15414.0,24.0001,24.0242,23.9921,24.0081,15414.0
2018-09-10 13:25:00,29.85,29.85,29.82,29.84,15529.0,24.0081,24.0081,23.984,24.0001,15529.0
2018-09-10 13:30:00,29.84,29.87,29.84,29.85,13722.0,24.0001,24.0242,24.0001,24.0081,13722.0
2018-09-10 13:35:00,29.86,29.86,29.82,29.83,7480.0,24.0162,24.0162,23.984,23.9921,7480.0
2018-09-10 13:40:00,29.83,29.84,29.81,29.82,15261.0,23.9921,24.0001,23.976,23.984,15261.0
2018-09-10 13:45:00,29.82,29.83,29.79,29.83,46291.0,23.984,23.9921,23.9599,23.9921,46291.0
2018-09-10 13:50:00,29.83,29.84,29.81,29.83,21984.0,23.9921,24.0001,23.976,23.9921,21984.0
2018-09-10 13:55:00,29.83,29.85,29.82,29.85,14401.0,23.9921,24.0081,23.984,24.0081,14401.0
2018-09-10 14:00:00,29.85,29.87,29.84,29.87,16906.0,24.0081,24.0242,24.0001,24.0242,16906.0
2018-09-10 14:05:00,29.87,29.87,29.84,29.85,21462.0,24.0242,24.0242,24.0001,24.0081,21462.0
2018-09-10 14:10:00,29.84,29.85,29.84,29.85,6250.0,24.0001,24.0081,24.0001,24.0081,6250.0
2018-09-10 14:15:00,29.85,29.85,29.81,29.82,21859.0,24.0081,24.0081,23.976,23.984,21859.0
2018-09-10 14:20:00,29.82,29.83,29.8,29.82,22899.0,23.984,23.9921,23.9679,23.984,22899.0
2018-09-10 14:25:00,29.82,29.82,29.8,29.81,23197.0,23.984,23.984,23.9679,23.976,23197.0
2018-09-10 14:30:00,29.82,29.83,29.81,29.81,18348.0,23.984,23.9921,23.976,23.976,18348.0
2018-09-10 14:35:00,29.81,29.81,29.8,29.81,19786.0,23.976,23.976,23.9679,23.976,19786.0
2018-09-10 14:40:00,29.81,29.82,29.8,29.81,28194.0,23.976,23.984,23.9679,23.976,28194.0
2018-09-10 14:45:00,29.81,29.82,29.79,29.82,47095.0,23.976,23.984,23.9599,23.984,47095.0
2018-09-10 14:50:00,29.81,29.82,29.74,29.77,56442.0,23.976,23.984,23.9197,23.9438,56442.0
2018-09-10 14:55:00,29.77,29.77,29.75,29.77,21784.0,23.9438,23.9438,23.9277,23.9438,21784.0
2018-09-10 15:00:00,29.77,29.79,29.76,29.79,29866.0,23.9438,23.9599,23.9358,23.9599,29866.0
2018-09-10 15:05:00,29.79,29.79,29.76,29.77,23112.0,23.9599,23.9599,23.9358,23.9438,23112.0
2018-09-10 15:10:00,29.77,29.77,29.75,29.76,41402.0,23.9438,23.9438,23.9277,23.9358,41402.0
2018-09-10 15:15:00,29.76,29.77,29.75,29.76,52242.0,23.9358,23.9438,23.9277,23.9358,52242.0
2018-09-10 15:20:00,29.75,29.76,29.75,29.76,23032.0,23.9277,23.9358,23.9277,23.9358,23032.0
2018-09-10 15:25:00,29.76,29.78,29.75,29.75,42055.0,23.9358,23.9518,23.9277,23.9277,42055.0
2018-09-10 15:30:00,29.75,29.76,29.75,29.76,29499.0,23.9277,23.9358,23.9277,23.9358,29499.0
2018-09-10 15:35:00,29.76,29.76,29.68,29.69,103773.0,23.9358,23.9358,23.8714,23.8795,103773.0
2018-09-10 15:40:00,29.68,29.7,29.65,29.69,103443.0,23.8714,23.8875,23.8473,23.8795,103443.0
2018-09-10 15:45:00,29.69,29.69,29.65,29.67,112403.0,23.8795,23.8795,23.8473,23.8634,112403.0
2018-09-10 15:50:00,29.66,29.75,29.66,29.75,209887.0,23.8553,23.9277,23.8553,23.9277,209887.0
2018-09-10 15:55:00,29.75,29.76,29.72,29.74,390344.0,23.9277,23.9358,23.9036,23.9197,390344.0
2018-09-11 09:30:00,29.51,29.51,29.19,29.26,122469.0,23.7347,23.7347,23.4773,23.5336,122469.0
2018-09-11 09:35:00,29.27,29.29,29.16,29.26,155763.0,23.5417,23.5577,23.4532,23.5336,155763.0
2018-09-11 09:40:00,29.27,29.33,29.24,29.32,68447.0,23.5417,23.5899,23.5175,23.5819,68447.0
2018-09-11 09:45:00,29.33,29.44,29.32,29.41,100668.0,23.5899,23.6784,23.5819,23.6543,100668.0
2018-09-11 09:50:00,29.42,29.42,29.36,29.38,82878.0,23.6623,23.6623,23.614,23.6301,82878.0
2018-09-11 09:55:00,29.38,29.43,29.35,29.38,51199.0,23.6301,23.6703,23.606,23.6301,51199.0
2018-09-11 10:00:00,29.37,29.39,29.35,29.39,69454.0,23.6221,23.6382,23.606,23.6382,69454.0
2018-09-11 10:05:00,29.38,29.59,29.37,29.59,72145.0,23.6301,23.799,23.6221,23.799,72145.0
2018-09-11 10:10:00,29.6,29.67,29.58,29.61,107168.0,23.8071,23.8634,23.791,23.8151,107168.0
2018-09-11 10:15:00,29.61,29.66,29.59,29.6,73482.0,23.8151,23.8553,23.799,23.8071,73482.0
2018-09-11 10:20:00,29.6,29.68,29.58,29.68,38125.0,23.8071,23.8714,23.791,23.8714,38125.0
2018-09-11 10:25:00,29.68,29.7,29.66,29.66,40570.0,23.8714,23.8875,23.8553,23.8553,40570.0
2018-09-11 10:30:00,29.67,29.67,29.56,29.58,77459.0,23.8634,23.8634,23.7749,23.791,77459.0
2018-09-11 10:35:00,29.59,29.61,29.55,29.55,45712.0,23.799,23.8151,23.7669,23.7669,45712.0
2018-09-11 10:40:00,29.55,29.57,29.53,29.56,47771.0,23.7669,23.7829,23.7508,23.7749,47771.0
2018-09-11 10:45:00,29.56,29.57,29.5,29.55,54646.0,23.7749,23.7829,23.7266,23.7669,54646.0
2018-09-11 10:50:00,29.55,29.56,29.5,29.51,32665.0,23.7669,23.7749,23.7266,23.7347,32665.0
2018-09-11 10:55:00,29.51,29.56,29.49,29.49,44459.0,23.7347,23.7749,23.7186,23.7186,44459.0
2018-09-11 11:00:00,29.5,29.58,29.49,29.56,80503.0,23.7266,23.791,23.7186,23.7749,80503.0
2018-09-11 11:05:00,29.57,29.59,29.52,29.53,35890.0,23.7829,23.799,23.7427,23.7508,35890.0
2018-09-11 11:10:00,29.52,29.58,29.52,29.57,70271.0,23.7427,23.791,23.7427,23.7829,70271.0
2018-09-11 11:15:00,29.56,29.64,29.56,29.6,58377.0,23.7749,23.8392,23.7749,23.8071,58377.0
2018-09-11 11:20:00,29.61,29.67,29.6,29.62,45192.0,23.8151,23.8634,23.8071,23.8232,45192.0
2018-09-11 11:25:00,29.62,29.71,29.58,29.67,62876.0,23.8232,23.8955,23.791,23.8634,62876.0
2018-09-11 11:30:00,29.67,29.68,29.6,29.67,51545.0,23.8634,23.8714,23.8071,23.8634,51545.0
2018-09-11 11:35:00,29.67,29.71,29.66,29.68,28412.0,23.8634,23.8955,23.8553,23.8714,28412.0
2018-09-11 11:40:00,29.68,29.73,29.68,29.7,68454.0,23.8714,23.9116,23.8714,23.8875,68454.0
2018-09-11 11:45:00,29.7,29.7,29.63,29.67,27198.0,23.8875,23.8875,23.8312,23.8634,27198.0
2018-09-11 11:50:00,29.67,29.7,29.65,29.67,24570.0,23.8634,23.8875,23.8473,23.8634,24570.0
2018-09-11 11:55:00,29.67,29.76,29.65,29.74,37722.0,23.8634,23.9358,23.8473,23.9197,37722.0
2018-09-11 12:00:00,29.76,29.76,29.69,29.71,41515.0,23.9358,23.9358,23.8795,23.8955,41515.0
2018-09-11 12:05:00,29.71,29.77,29.7,29.72,36402.0,23.8955,23.9438,23.8875,23.9036,36402.0
2018-09-11 12:10:00,29.72,29.74,29.68,29.69,39585.0,23.9036,23.9197,23.8714,23.8795,39585.0
2018-09-11 12:15:00,29.69,29.74,29.68,29.74,100667.0,23.8795,23.9197,23.8714,23.9197,100667.0
2018-09-11 12:20:00,29.74,29.8,29.73,29.73,47401.0,23.9197,23.9679,23.9116,23.9116,47401.0
2018-09-11 12:25:00,29.73,29.74,29.69,29.71,57795.0,23.9116,23.9197,23.8795,23.8955,57795.0
2018-09-11 12:30:00,29.71,29.72,29.69,29.71,38687.0,23.8955,23.9036,23.8795,23.8955,38687.0
2018-09-11 12:35:00,29.71,29.76,29.7,29.76,36645.0,23.8955,23.9358,23.8875,23.9358,36645.0
2018-09-11 12:40:00,29.76,29.83,29.76,29.8,66795.0,23.9358,23.9921,23.9358,23.9679,66795.0
2018-09-11 12:45:00,29.8,29.81,29.78,29.79,42705.0,23.9679,23.976,23.9518,23.9599,42705.0
2018-09-11 12:50:00,29.8,29.82,29.76,29.77,35456.0,23.9679,23.984,23.9358,23.9438,35456.0
2018-09-11 12:55:00,29.76,29.77,29.72,29.73,55250.0,23.9358,23.9438,23.9036,23.9116,55250.0
2018-09-11 13:00:00,29.73,29.73,29.69,29.71,28632.0,23.9116,23.9116,23.8795,23.8955,28632.0
2018-09-11 13:05:00,29.71,29.74,29.7,29.73,32456.0,23.8955,23.9197,23.8875,23.9116,32456.0
2018-09-11 13:10:00,29.73,29.74,29.7,29.71,30716.0,23.9116,23.9197,23.8875,23.8955,30716.0
2018-09-11 13:15:00,29.7,29.73,29.68,29.71,28809.0,23.8875,23.9116,23.8714,23.8955,28809.0
2018-09-11 13:20:00,29.7,29.71,29.67,29.71,23132.0,23.8875,23.8955,23.8634,23.8955,23132.0
2018-09-11 13:25:00,29.71,29.78,29.71,29.75,33029.0,23.8955,23.9518,23.8955,23.9277,33029.0
2018-09-11 13:30:00,29.75,29.76,29.72,29.76,26255.0,23.9277,23.9358,23.9036,23.9358,26255.0
2018-09-11 13:35:00,29.77,29.8,29.76,29.78,27967.0,23.9438,23.9679,23.9358,23.9518,27967.0
2018-09-11 13:40:00,29.78,29.78,29.75,29.75,21687.0,23.9518,23.9518,23.9277,23.9277,21687.0
2018-09-11 13:45:00,29.74,29.75,29.7,29.73,33899.0,23.9197,23.9277,23.8875,23.9116,33899.0
2018-09-11 13:50:00,29.72,29.74,29.7,29.73,23453.0,23.9036,23.9197,23.8875,23.9116,23453.0
2018-09-11 13:55:00,29.72,29.73,29.69,29.69,27649.0,23.9036,23.9116,23.8795,23.8795,27649.0
2018-09-11 14:00:00,29.69,29.69,29.67,29.68,20311.0,23.8795,23.8795,23.8634,23.8714,20311.0
2018-09-11 14:05:00,29.69,29.69,29.66,29.67,39509.0,23.8795,23.8795,23.8553,23.8634,39509.0
2018-09-11 14:10:00,29.67,29.7,29.67,29.68,27417.0,23.8634,23.8875,23.8634,23.8714,27417.0
2018-09-11 14:15:00,29.68,29.68,29.63,29.64,27744.0,23.8714,23.8714,23.8312,23.8392,27744.0
2018-09-11 14:20:00,29.64,29.64,29.61,29.64,31090.0,23.8392,23.8392,23.8151,23.8392,31090.0
2018-09-11 14:25:00,29.64,29.64,29.62,29.64,27584.0,23.8392,23.8392,23.8232,23.8392,27584.0
2018-09-11 14:30:00,29.64,29.67,29.62,29.67,44233.0,23.8392,23.8634,23.8232,23.8634,44233.0
2018-09-11 14:35:00,29.67,29.72,29.66,29.68,43944.0,23.8634,23.9036,23.8553,23.8714,43944.0
2018-09-11 14:40:00,29.68,29.72,29.67,29.71,31400.0,23.8714,23.9036,23.8634,23.8955,31400.0
2018-09-11 14:45:00,29.71,29.76,29.7,29.72,54521.0,23.8955,23.9358,23.8875,23.9036,54521.0
2018-09-11 14:50:00,29.72,29.72,29.7,29.71,20074.0,23.9036,23.9036,23.8875,23.8955,20074.0
2018-09-11 14:55:00,29.71,29.72,29.69,29.69,34699.0,23.8955,23.9036,23.8795,23.8795,34699.0
2018-09-11 15:00:00,29.68,29.72,29.68,29.71,30996.0,23.8714,23.9036,23.8714,23.8955,30996.0
2018-09-11 15:05:00,29.71,29.71,29.66,29.67,33822.0,23.8955,23.8955,23.8553,23.8634,33822.0
2018-09-11 15:10:00,29.67,29.67,29.66,29.66,19352.0,23.8634,23.8634,23.8553,23.8553,19352.0
2018-09-11 15:15:00,29.67,29.67,29.64,29.65,27569.0,23.8634,23.8634,23.8392,23.8473,27569.0
2018-09-11 15:20:00,29.65,29.66,29.63,29.65,41623.0,23.8473,23.8553,23.8312,23.8473,41623.0
2018-09-11 15:25:00,29.65,29.75,29.64,29.71,66705.0,23.8473,23.9277,23.8392,23.8955,66705.0
2018-09-11 15:30:00,29.7,29.72,29.66,29.67,79658.0,23.8875,23.9036,23.8553,23.8634,79658.0
2018-09-11 15:35:00,29.67,29.69,29.66,29.68,49825.0,23.8634,23.8795,23.8553,23.8714,49825.0
2018-09-11 15:40:00,29.68,29.69,29.65,29.67,64737.0,23.8714,23.8795,23.8473,23.8634,64737.0
2018-09-11 15:45:00,29.67,29.67,29.63,29.67,135195.0,23.8634,23.8634,23.8312,23.8634,135195.0
2018-09-11 15:50:00,29.66,29.66,29.63,29.64,125473.0,23.8553,23.8553,23.8312,23.8392,125473.0
2018-09-11 15:55:00,29.63,29.65,29.62,29.63,276205.0,23.8312,23.8473,23.8232,23.8312,276205.0
2018-09-12 09:30:00,29.36,29.52,29.34,29.47,76785.0,23.7237,23.8529,23.7075,23.8125,76785.0
2018-09-12 09:35:00,29.46,29.47,29.37,29.38,40531.0,23.8045,23.8125,23.7317,23.7398,40531.0
2018-09-12 09:40:00,29.38,29.47,29.32,29.46,81201.0,23.7398,23.8125,23.6913,23.8045,81201.0
2018-09-12 09:45:00,29.46,29.51,29.44,29.48,40277.0,23.8045,23.8449,23.7883,23.8206,40277.0
2018-09-12 09:50:00,29.48,29.51,29.39,29.45,76902.0,23.8206,23.8449,23.7479,23.7964,76902.0
2018-09-12 09:55:00,29.45,29.64,29.45,29.63,82831.0,23.7964,23.9499,23.7964,23.9418,82831.0
2018-09-12 10:00:00,29.64,29.77,29.6,29.74,74465.0,23.9499,24.0549,23.9176,24.0307,74465.0
2018-09-12 10:05:00,29.72,29.8,29.72,29.74,98857.0,24.0145,24.0792,24.0145,24.0307,98857.0
2018-09-12 10:10:00,29.75,29.75,29.6,29.71,52683.0,24.0388,24.0388,23.9176,24.0065,52683.0
2018-09-12 10:15:00,29.71,29.77,29.64,29.76,60651.0,24.0065,24.0549,23.9499,24.0469,60651.0
2018-09-12 10:20:00,29.77,29.78,29.7,29.71,51347.0,24.0549,24.063,23.9984,24.0065,51347.0
2018-09-12 10:25:00,29.71,29.74,29.68,29.7,39868.0,24.0065,24.0307,23.9822,23.9984,39868.0
2018-09-12 10:30:00,29.7,29.7,29.63,29.69,45629.0,23.9984,23.9984,23.9418,23.9903,45629.0
2018-09-12 10:35:00,29.7,29.7,29.59,29.65,50837.0,23.9984,23.9984,23.9095,23.958,50837.0
2018-09-12 10:40:00,29.66,29.77,29.66,29.74,49240.0,23.9661,24.0549,23.9661,24.0307,49240.0
2018-09-12 10:45:00,29.75,29.79,29.71,29.72,46622.0,24.0388,24.0711,24.0065,24.0145,46622.0
2018-09-12 10:50:00,29.72,29.74,29.69,29.73,44614.0,24.0145,24.0307,23.9903,24.0226,44614.0
2018-09-12 10:55:00,29.73,29.83,29.73,29.83,58834.0,24.0226,24.1034,24.0226,24.1034,58834.0
2018-09-12 11:00:00,29.83,29.83,29.74,29.75,56668.0,24.1034,24.1034,24.0307,24.0388,56668.0
2018-09-12 11:05:00,29.74,29.76,29.69,29.7,37473.0,24.0307,24.0469,23.9903,23.9984,37473.0
2018-09-12 11:10:00,29.7,29.9,29.67,29.88,77656.0,23.9984,24.16,23.9741,24.1438,77656.0
2018-09-12 11:15:00,29.87,30.0,29.86,29.99,81286.0,24.1358,24.2408,24.1277,24.2327,81286.0
2018-09-12 11:20:00,29.99,30.21,29.98,30.16,182003.0,24.2327,24.4105,24.2246,24.3701,182003.0
2018-09-12 11:25:00,30.17,30.28,30.15,30.18,119104.0,24.3782,24.467,24.362,24.3862,119104.0
2018-09-12 11:30:00,30.18,30.26,30.15,30.19,177416.0,24.3862,24.4509,24.362,24.3943,177416.0
2018-09-12 11:35:00,30.18,30.3,30.17,30.22,140022.0,24.3862,24.4832,24.3782,24.4186,140022.0
2018-09-12 11:40:00,30.23,30.25,30.17,30.24,109136.0,24.4266,24.4428,24.3782,24.4347,109136.0
2018-09-12 11:45:00,30.23,30.23,30.11,30.13,115475.0,24.4266,24.4266,24.3297,24.3458,115475.0
2018-09-12 11:50:00,30.13,30.17,30.09,30.12,127755.0,24.3458,24.3782,24.3135,24.3378,127755.0
2018-09-12 11:55:00,30.12,30.21,30.11,30.21,103825.0,24.3378,24.4105,24.3297,24.4105,103825.0
2018-09-12 12:00:00,30.21,30.22,30.14,30.2,100339.0,24.4105,24.4186,24.3539,24.4024,100339.0
2018-09-12 12:05:00,30.2,30.27,30.1,30.11,77193.0,24.4024,24.459,24.3216,24.3297,77193.0
2018-09-12 12:10:00,30.1,30.23,30.09,30.22,59423.0,24.3216,24.4266,24.3135,24.4186,59423.0
2018-09-12 12:15:00,30.23,30.27,30.2,30.25,80889.0,24.4266,24.459,24.4024,24.4428,80889.0
2018-09-12 12:20:00,30.26,30.28,30.21,30.27,31338.0,24.4509,24.467,24.4105,24.459,31338.0
2018-09-12 12:25:00,30.27,30.27,30.23,30.25,15187.0,24.459,24.459,24.4266,24.4428,15187.0
2018-09-12 12:30:00,30.25,30.31,30.22,30.31,87207.0,24.4428,24.4913,24.4186,24.4913,87207.0
2018-09-12 12:35:00,30.32,30.34,30.27,30.27,48073.0,24.4994,24.5155,24.459,24.459,48073.0
2018-09-12 12:40:00,30.27,30.27,30.21,30.21,45397.0,24.459,24.459,24.4105,24.4105,45397.0
2018-09-12 12:45:00,30.22,30.23,30.21,30.23,26206.0,24.4186,24.4266,24.4105,24.4266,26206.0
2018-09-12 12:50:00,30.23,30.26,30.22,30.22,31058.0,24.4266,24.4509,24.4186,24.4186,31058.0
2018-09-12 12:55:00,30.22,30.23,30.18,30.2,23206.0,24.4186,24.4266,24.3862,24.4024,23206.0
2018-09-12 13:00:00,30.2,30.23,30.18,30.2,35368.0,24.4024,24.4266,24.3862,24.4024,35368.0
2018-09-12 13:05:00,30.2,30.23,30.15,30.16,24287.0,24.4024,24.4266,24.362,24.3701,24287.0
2018-09-12 13:10:00,30.16,30.23,30.15,30.23,26485.0,24.3701,24.4266,24.362,24.4266,26485.0
2018-09-12 13:15:00,30.24,30.25,30.2,30.23,34777.0,24.4347,24.4428,24.4024,24.4266,34777.0
2018-09-12 13:20:00,30.23,30.29,30.22,30.27,41044.0,24.4266,24.4751,24.4186,24.459,41044.0
2018-09-12 13:25:00,30.28,30.34,30.28,30.34,56962.0,24.467,24.5155,24.467,24.5155,56962.0
2018-09-12 13:30:00,30.33,30.39,30.32,30.36,46543.0,24.5074,24.5559,24.4994,24.5317,46543.0
2018-09-12 13:35:00,30.36,30.37,30.33,30.35,18388.0,24.5317,24.5398,24.5074,24.5236,18388.0
2018-09-12 13:40:00,30.35,30.38,30.34,30.36,29665.0,24.5236,24.5478,24.5155,24.5317,29665.0
2018-09-12 13:45:00,30.36,30.36,30.29,30.36,59533.0,24.5317,24.5317,24.4751,24.5317,59533.0
2018-09-12 13:50:00,30.37,30.39,30.34,30.36,24922.0,24.5398,24.5559,24.5155,24.5317,24922.0
2018-09-12 13:55:00,30.36,30.39,30.36,30.39,19299.0,24.5317,24.5559,24.5317,24.5559,19299.0
2018-09-12 14:00:00,30.4,30.44,30.37,30.41,38009.0,24.564,24.5963,24.5398,24.5721,38009.0
2018-09-12 14:05:00,30.41,30.42,30.36,30.38,73207.0,24.5721,24.5802,24.5317,24.5478,73207.0
2018-09-12 14:10:00,30.38,30.41,30.33,30.35,62341.0,24.5478,24.5721,24.5074,24.5236,62341.0
2018-09-12 14:15:00,30.35,30.36,30.28,30.28,31061.0,24.5236,24.5317,24.467,24.467,31061.0
2018-09-12 14:20:00,30.28,30.37,30.27,30.36,60670.0,24.467,24.5398,24.459,24.5317,60670.0
2018-09-12 14:25:00,30.35,30.39,30.35,30.39,17895.0,24.5236,24.5559,24.5236,24.5559,17895.0
2018-09-12 14:30:00,30.38,30.4,30.28,30.29,49849.0,24.5478,24.564,24.467,24.4751,49849.0
2018-09-12 14:35:00,30.29,30.33,30.28,30.29,28642.0,24.4751,24.5074,24.467,24.4751,28642.0
2018-09-12 14:40:00,30.29,30.31,30.27,30.3,36155.0,24.4751,24.4913,24.459,24.4832,36155.0
2018-09-12 14:45:00,30.3,30.35,30.26,30.35,43544.0,24.4832,24.5236,24.4509,24.5236,43544.0
2018-09-12 14:50:00,30.35,30.36,30.32,30.34,27003.0,24.5236,24.5317,24.4994,24.5155,27003.0
2018-09-12 14:55:00,30.34,30.41,30.34,30.39,48730.0,24.5155,24.5721,24.5155,24.5559,48730.0
2018-09-12 15:00:00,30.39,30.4,30.34,30.34,55728.0,24.5559,24.564,24.5155,24.5155,55728.0
2018-09-12 15:05:00,30.34,30.38,30.33,30.38,48805.0,24.5155,24.5478,24.5074,24.5478,48805.0
2018-09-12 15:10:00,30.38,30.38,30.34,30.36,37703.0,24.5478,24.5478,24.5155,24.5317,37703.0
2018-09-12 15:15:00,30.36,30.37,30.3,30.31,54744.0,24.5317,24.5398,24.4832,24.4913,54744.0
2018-09-12 15:20:00,30.3,30.3,30.26,30.26,35308.0,24.4832,24.4832,24.4509,24.4509,35308.0
2018-09-12 15:25:00,30.26,30.3,30.25,30.25,40547.0,24.4509,24.4832,24.4428,24.4428,40547.0
2018-09-12 15:30:00,30.25,30.28,30.24,30.28,70609.0,24.4428,24.467,24.4347,24.467,70609.0
2018-09-12 15:35:00,30.27,30.27,30.2,30.22,64077.0,24.459,24.459,24.4024,24.4186,64077.0
2018-09-12 15:40:00,30.22,30.25,30.22,30.24,56508.0,24.4186,24.4428,24.4186,24.4347,56508.0
2018-09-12 15:45:00,30.24,30.24,30.19,30.21,143097.0,24.4347,24.4347,24.3943,24.4105,143097.0
2018-09-12 15:50:00,30.22,30.23,30.19,30.21,113736.0,24.4186,24.4266,24.3943,24.4105,113736.0
2018-09-12 15:55:00,30.21,30.22,30.16,30.17,484720.0,24.4105,24.4186,24.3701,24.3782,484720.0
2018-09-13 09:30:00,30.56,30.9,30.36,30.36,267086.0,24.6933,24.968,24.5317,24.5317,267086.0
2018-09-13 09:35:00,30.38,30.41,30.19,30.32,151343.0,24.5478,24.5721,24.3943,24.4994,151343.0
2018-09-13 09:40:00,30.32,30.38,30.21,30.21,81790.0,24.4994,24.5478,24.4105,24.4105,81790.0
2018-09-13 09:45:00,30.22,30.23,30.02,30.13,78609.0,24.4186,24.4266,24.257,24.3458,78609.0
2018-09-13 09:50:00,30.14,30.22,30.12,30.22,57229.0,24.3539,24.4186,24.3378,24.4186,57229.0
2018-09-13 09:55:00,30.22,30.23,30.08,30.15,74313.0,24.4186,24.4266,24.3054,24.362,74313.0
2018-09-13 10:00:00,30.16,30.23,30.15,30.2,76204.0,24.3701,24.4266,24.362,24.4024,76204.0
2018-09-13 10:05:00,30.2,30.2,30.05,30.06,149087.0,24.4024,24.4024,24.2812,24.2893,149087.0
2018-09-13 10:10:00,30.07,30.17,30.06,30.1,73481.0,24.2974,24.3782,24.2893,24.3216,73481.0
2018-09-13 10:15:00,30.11,30.15,29.85,29.9,151563.0,24.3297,24.362,24.1196,24.16,151563.0
2018-09-13 10:20:00,29.91,29.96,29.8,29.91,76543.0,24.1681,24.2085,24.0792,24.1681,76543.0
2018-09-13 10:25:00,29.91,29.94,29.8,29.85,57445.0,24.1681,24.1923,24.0792,24.1196,57445.0
2018-09-13 10:30:00,29.85,29.88,29.84,29.87,67013.0,24.1196,24.1438,24.1115,24.1358,67013.0
2018-09-13 10:35:00,29.88,29.89,29.75,29.83,50974.0,24.1438,24.1519,24.0388,24.1034,50974.0
2018-09-13 10:40:00,29.83,29.84,29.75,29.82,56949.0,24.1034,24.1115,24.0388,24.0953,56949.0
2018-09-13 10:45:00,29.82,30.02,29.82,29.98,72889.0,24.0953,24.257,24.0953,24.2246,72889.0
2018-09-13 10:50:00,29.98,30.05,29.96,29.98,124205.0,24.2246,24.2812,24.2085,24.2246,124205.0
2018-09-13 10:55:00,29.98,30.03,29.89,30.03,101577.0,24.2246,24.265,24.1519,24.265,101577.0
2018-09-13 11:00:00,30.03,30.08,29.96,30.06,55015.0,24.265,24.3054,24.2085,24.2893,55015.0
2018-09-13 11:05:00,30.07,30.17,30.07,30.14,58186.0,24.2974,24.3782,24.2974,24.3539,58186.0
2018-09-13 11:10:00,30.15,30.18,30.09,30.13,50614.0,24.362,24.3862,24.3135,24.3458,50614.0
2018-09-13 11:15:00,30.12,30.2,30.1,30.18,34233.0,24.3378,24.4024,24.3216,24.3862,34233.0
2018-09-13 11:20:00,30.19,30.22,30.15,30.15,46543.0,24.3943,24.4186,24.362,24.362,46543.0
2018-09-13 11:25:00,30.15,30.21,30.14,30.18,57357.0,24.362,24.4105,24.3539,24.3862,57357.0
2018-09-13 11:30:00,30.18,30.19,30.1,30.16,47186.0,24.3862,24.3943,24.3216,24.3701,47186.0
2018-09-13 11:35:00,30.16,30.16,30.09,30.1,63804.0,24.3701,24.3701,24.3135,24.3216,63804.0
2018-09-13 11:40:00,30.1,30.12,30.06,30.11,98531.0,24.3216,24.3378,24.2893,24.3297,98531.0
2018-09-13 11:45:00,30.11,30.2,30.11,30.16,84150.0,24.3297,24.4024,24.3297,24.3701,84150.0
2018-09-13 11:50:00,30.15,30.21,30.15,30.2,28101.0,24.362,24.4105,24.362,24.4024,28101.0
2018-09-13 11:55:00,30.2,30.23,30.19,30.19,39439.0,24.4024,24.4266,24.3943,24.3943,39439.0
2018-09-13 12:00:00,30.2,30.24,30.16,30.16,46779.0,24.4024,24.4347,24.3701,24.3701,46779.0
2018-09-13 12:05:00,30.17,30.18,30.12,30.13,21209.0,24.3782,24.3862,24.3378,24.3458,21209.0
2018-09-13 12:10:00,30.12,30.15,30.11,30.14,19084.0,24.3378,24.362,24.3297,24.3539,19084.0
2018-09-13 12:15:00,30.14,30.19,30.14,30.19,23207.0,24.3539,24.3943,24.3539,24.3943,23207.0
2018-09-13 12:20:00,30.18,30.23,30.18,30.22,30322.0,24.3862,24.4266,24.3862,24.4186,30322.0
2018-09-13 12:25:00,30.21,30.23,30.19,30.22,19472.0,24.4105,24.4266,24.3943,24.4186,19472.0
2018-09-13 12:30:00,30.21,30.24,30.2,30.23,26100.0,24.4105,24.4347,24.4024,24.4266,26100.0
2018-09-13 12:35:00,30.24,30.26,30.23,30.23,22122.0,24.4347,24.4509,24.4266,24.4266,22122.0
2018-09-13 12:40:00,30.23,30.24,30.19,30.2,15845.0,24.4266,24.4347,24.3943,24.4024,15845.0
2018-09-13 12:45:00,30.19,30.2,30.17,30.19,24509.0,24.3943,24.4024,24.3782,24.3943,24509.0
2018-09-13 12:50:00,30.2,30.2,30.16,30.18,19461.0,24.4024,24.4024,24.3701,24.3862,19461.0
2018-09-13 12:55:00,30.18,30.19,30.16,30.17,19501.0,24.3862,24.3943,24.3701,24.3782,19501.0
2018-09-13 13:00:00,30.17,30.17,30.15,30.16,22515.0,24.3782,24.3782,24.362,24.3701,22515.0
2018-09-13 13:05:00,30.16,30.17,30.14,30.15,31783.0,24.3701,24.3782,24.3539,24.362,31783.0
2018-09-13 13:10:00,30.15,30.16,30.13,30.16,31698.0,24.362,24.3701,24.3458,24.3701,31698.0
2018-09-13 13:15:00,30.16,30.18,30.13,30.13,26087.0,24.3701,24.3862,24.3458,24.3458,26087.0
2018-09-13 13:20:00,30.14,30.19,30.13,30.18,25162.0,24.3539,24.3943,24.3458,24.3862,25162.0
2018-09-13 13:25:00,30.19,30.19,30.15,30.16,24442.0,24.3943,24.3943,24.362,24.3701,24442.0
2018-09-13 13:30:00,30.16,30.21,30.16,30.2,37788.0,24.3701,24.4105,24.3701,24.4024,37788.0
2018-09-13 13:35:00,30.2,30.22,30.18,30.22,20538.0,24.4024,24.4186,24.3862,24.4186,20538.0
2018-09-13 13:40:00,30.23,30.25,30.21,30.21,27814.0,24.4266,24.4428,24.4105,24.4105,27814.0
2018-09-13 13:45:00,30.21,30.22,30.17,30.18,23387.0,24.4105,24.4186,24.3782,24.3862,23387.0
2018-09-13 13:50:00,30.18,30.19,30.15,30.18,28004.0,24.3862,24.3943,24.362,24.3862,28004.0
2018-09-13 13:55:00,30.18,30.19,30.17,30.18,14906.0,24.3862,24.3943,24.3782,24.3862,14906.0
2018-09-13 14:00:00,30.18,30.19,30.13,30.17,38505.0,24.3862,24.3943,24.3458,24.3782,38505.0
2018-09-13 14:05:00,30.16,30.2,30.16,30.18,36520.0,24.3701,24.4024,24.3701,24.3862,36520.0
2018-09-13 14:10:00,30.18,30.21,30.17,30.2,20875.0,24.3862,24.4105,24.3782,24.4024,20875.0
2018-09-13 14:15:00,30.2,30.23,30.19,30.21,24780.0,24.4024,24.4266,24.3943,24.4105,24780.0
2018-09-13 14:20:00,30.21,30.22,30.19,30.21,27551.0,24.4105,24.4186,24.3943,24.4105,27551.0
2018-09-13 14:25:00,30.21,30.25,30.21,30.25,41278.0,24.4105,24.4428,24.4105,24.4428,41278.0
2018-09-13 14:30:00,30.25,30.27,30.24,30.26,36809.0,24.4428,24.459,24.4347,24.4509,36809.0
2018-09-13 14:35:00,30.26,30.27,30.23,30.26,55333.0,24.4509,24.459,24.4266,24.4509,55333.0
2018-09-13 14:40:00,30.25,30.3,30.25,30.27,31212.0,24.4428,24.4832,24.4428,24.459,31212.0
2018-09-13 14:45:00,30.27,30.28,30.27,30.28,9172.0,24.459,24.467,24.459,24.467,9172.0
2018-09-13 14:50:00,30.28,30.28,30.24,30.25,22477.0,24.467,24.467,24.4347,24.4428,22477.0
2018-09-13 14:55:00,30.24,30.26,30.24,30.25,24039.0,24.4347,24.4509,24.4347,24.4428,24039.0
2018-09-13 15:00:00,30.25,30.27,30.24,30.27,27503.0,24.4428,24.459,24.4347,24.459,27503.0
2018-09-13 15:05:00,30.27,30.28,30.26,30.27,27882.0,24.459,24.467,24.4509,24.459,27882.0
2018-09-13 15:10:00,30.26,30.32,30.26,30.32,32266.0,24.4509,24.4994,24.4509,24.4994,32266.0
2018-09-13 15:15:00,30.32,30.32,30.25,30.25,38029.0,24.4994,24.4994,24.4428,24.4428,38029.0
2018-09-13 15:20:00,30.25,30.26,30.23,30.25,34527.0,24.4428,24.4509,24.4266,24.4428,34527.0
2018-09-13 15:25:00,30.26,30.26,30.23,30.24,24523.0,24.4509,24.4509,24.4266,24.4347,24523.0
2018-09-13 15:30:00,30.24,30.24,30.19,30.21,56450.0,24.4347,24.4347,24.3943,24.4105,56450.0
2018-09-13 15:35:00,30.22,30.23,30.2,30.23,42658.0,24.4186,24.4266,24.4024,24.4266,42658.0
2018-09-13 15:40:00,30.23,30.24,30.19,30.2,74335.0,24.4266,24.4347,24.3943,24.4024,74335.0
2018-09-13 15:45:00,30.2,30.23,30.19,30.22,62849.0,24.4024,24.4266,24.3943,24.4186,62849.0
2018-09-13 15:50:00,30.23,30.24,30.22,30.23,74305.0,24.4266,24.4347,24.4186,24.4266,74305.0
2018-09-13 15:55:00,30.23,30.25,30.2,30.24,294304.0,24.4266,24.4428,24.4024,24.4347,294304.0
2018-09-14 09:30:00,30.12,30.44,30.12,30.43,126265.0,24.3378,24.5963,24.3378,24.5882,126265.0
2018-09-14 09:35:00,30.42,30.46,30.29,30.38,80213.0,24.5802,24.6125,24.4751,24.5478,80213.0
2018-09-14 09:40:00,30.38,30.38,30.24,30.3,52681.0,24.5478,24.5478,24.4347,24.4832,52681.0
2018-09-14 09:45:00,30.29,30.39,30.27,30.36,37195.0,24.4751,24.5559,24.459,24.5317,37195.0
2018-09-14 09:50:00,30.35,30.4,30.33,30.34,39387.0,24.5236,24.564,24.5074,24.5155,39387.0
2018-09-14 09:55:00,30.35,30.42,30.32,30.41,40824.0,24.5236,24.5802,24.4994,24.5721,40824.0
2018-09-14 10:00:00,30.42,30.48,30.37,30.44,99439.0,24.5802,24.6286,24.5398,24.5963,99439.0
2018-09-14 10:05:00,30.43,30.48,30.39,30.42,99777.0,24.5882,24.6286,24.5559,24.5802,99777.0
2018-09-14 10:10:00,30.42,30.45,30.26,30.29,140211.0,24.5802,24.6044,24.4509,24.4751,140211.0
2018-09-14 10:15:00,30.29,30.37,30.28,30.34,34816.0,24.4751,24.5398,24.467,24.5155,34816.0
2018-09-14 10:20:00,30.34,30.38,30.32,30.37,48680.0,24.5155,24.5478,24.4994,24.5398,48680.0
2018-09-14 10:25:00,30.37,30.41,30.35,30.36,86530.0,24.5398,24.5721,24.5236,24.5317,86530.0
2018-09-14 10:30:00,30.36,30.42,30.36,30.42,29217.0,24.5317,24.5802,24.5317,24.5802,29217.0
2018-09-14 10:35:00,30.43,30.44,30.34,30.37,34453.0,24.5882,24.5963,24.5155,24.5398,34453.0
2018-09-14 10:40:00,30.37,30.46,30.35,30.46,93157.0,24.5398,24.6125,24.5236,24.6125,93157.0
2018-09-14 10:45:00,30.46,30.49,30.42,30.49,43962.0,24.6125,24.6367,24.5802,24.6367,43962.0
2018-09-14 10:50:00,30.48,30.49,30.42,30.43,59999.0,24.6286,24.6367,24.5802,24.5882,59999.0
2018-09-14 10:55:00,30.43,30.49,30.42,30.46,30324.0,24.5882,24.6367,24.5802,24.6125,30324.0
2018-09-14 11:00:00,30.45,30.47,30.44,30.45,18475.0,24.6044,24.6206,24.5963,24.6044,18475.0
2018-09-14 11:05:00,30.44,30.45,30.38,30.41,34853.0,24.5963,24.6044,24.5478,24.5721,34853.0
2018-09-14 11:10:00,30.41,30.42,30.38,30.38,23656.0,24.5721,24.5802,24.5478,24.5478,23656.0
2018-09-14 11:15:00,30.39,30.42,30.38,30.41,28703.0,24.5559,24.5802,24.5478,24.5721,28703.0
2018-09-14 11:20:00,30.42,30.47,30.41,30.43,34013.0,24.5802,24.6206,24.5721,24.5882,34013.0
2018-09-14 11:25:00,30.43,30.47,30.43,30.46,10756.0,24.5882,24.6206,24.5882,24.6125,10756.0
2018-09-14 11:30:00,30.46,30.52,30.45,30.47,55313.0,24.6125,24.661,24.6044,24.6206,55313.0
2018-09-14 11:35:00,30.47,30.55,30.46,30.54,26265.0,24.6206,24.6852,24.6125,24.6771,26265.0
2018-09-14 11:40:00,30.54,30.67,30.54,30.67,43185.0,24.6771,24.7822,24.6771,24.7822,43185.0
2018-09-14 11:45:00,30.67,30.78,30.66,30.71,180760.0,24.7822,24.8711,24.7741,24.8145,180760.0
2018-09-14 11:50:00,30.7,30.77,30.67,30.68,74225.0,24.8064,24.863,24.7822,24.7903,74225.0
2018-09-14 11:55:00,30.67,30.69,30.63,30.65,69759.0,24.7822,24.7983,24.7499,24.766,69759.0
2018-09-14 12:00:00,30.65,30.67,30.54,30.58,115563.0,24.766,24.7822,24.6771,24.7094,115563.0
2018-09-14 12:05:00,30.58,30.66,30.48,30.51,61445.0,24.7094,24.7741,24.6286,24.6529,61445.0
2018-09-14 12:10:00,30.52,30.58,30.48,30.5,52380.0,24.661,24.7094,24.6286,24.6448,52380.0
2018-09-14 12:15:00,30.5,30.55,30.47,30.52,43495.0,24.6448,24.6852,24.6206,24.661,43495.0
2018-09-14 12:20:00,30.52,30.54,30.44,30.47,44480.0,24.661,24.6771,24.5963,24.6206,44480.0
2018-09-14 12:25:00,30.47,30.47,30.41,30.46,22133.0,24.6206,24.6206,24.5721,24.6125,22133.0
2018-09-14 12:30:00,30.45,30.46,30.38,30.41,35827.0,24.6044,24.6125,24.5478,24.5721,35827.0
2018-09-14 12:35:00,30.41,30.43,30.37,30.43,48151.0,24.5721,24.5882,24.5398,24.5882,48151.0
2018-09-14 12:40:00,30.43,30.43,30.36,30.39,27961.0,24.5882,24.5882,24.5317,24.5559,27961.0
2018-09-14 12:45:00,30.39,30.43,30.36,30.43,18721.0,24.5559,24.5882,24.5317,24.5882,18721.0
2018-09-14 12:50:00,30.43,30.5,30.43,30.5,22763.0,24.5882,24.6448,24.5882,24.6448,22763.0
2018-09-14 12:55:00,30.51,30.51,30.46,30.46,30686.0,24.6529,24.6529,24.6125,24.6125,30686.0
2018-09-14 13:00:00,30.46,30.48,30.44,30.48,26180.0,24.6125,24.6286,24.5963,24.6286,26180.0
2018-09-14 13:05:00,30.49,30.51,30.46,30.46,22000.0,24.6367,24.6529,24.6125,24.6125,22000.0
2018-09-14 13:10:00,30.46,30.46,30.44,30.46,18538.0,24.6125,24.6125,24.5963,24.6125,18538.0
2018-09-14 13:15:00,30.45,30.49,30.44,30.49,17016.0,24.6044,24.6367,24.5963,24.6367,17016.0
2018-09-14 13:20:00,30.49,30.53,30.46,30.46,22287.0,24.6367,24.669,24.6125,24.6125,22287.0
2018-09-14 13:25:00,30.47,30.49,30.45,30.46,11044.0,24.6206,24.6367,24.6044,24.6125,11044.0
2018-09-14 13:30:00,30.46,30.48,30.44,30.46,20592.0,24.6125,24.6286,24.5963,24.6125,20592.0
2018-09-14 13:35:00,30.46,30.47,30.45,30.47,18675.0,24.6125,24.6206,24.6044,24.6206,18675.0
2018-09-14 13:40:00,30.47,30.5,30.47,30.48,13066.0,24.6206,24.6448,24.6206,24.6286,13066.0
2018-09-14 13:45:00,30.48,30.49,30.46,30.48,10223.0,24.6286,24.6367,24.6125,24.6286,10223.0
2018-09-14 13:50:00,30.48,30.5,30.47,30.48,19060.0,24.6286,24.6448,24.6206,24.6286,19060.0
2018-09-14 13:55:00,30.49,30.53,30.47,30.51,44820.0,24.6367,24.669,24.6206,24.6529,44820.0
2018-09-14 14:00:00,30.5,30.5,30.47,30.48,43640.0,24.6448,24.6448,24.6206,24.6286,43640.0
2018-09-14 14:05:00,30.49,30.49,30.39,30.42,29555.0,24.6367,24.6367,24.5559,24.5802,29555.0
2018-09-14 14:10:00,30.42,30.44,30.41,30.44,46783.0,24.5802,24.5963,24.5721,24.5963,46783.0
2018-09-14 14:15:00,30.44,30.46,30.43,30.45,41732.0,24.5963,24.6125,24.5882,24.6044,41732.0
2018-09-14 14:20:00,30.45,30.51,30.45,30.49,19986.0,24.6044,24.6529,24.6044,24.6367,19986.0
2018-09-14 14:25:00,30.49,30.5,30.47,30.48,11097.0,24.6367,24.6448,24.6206,24.6286,11097.0
2018-09-14 14:30:00,30.48,30.49,30.46,30.47,24679.0,24.6286,24.6367,24.6125,24.6206,24679.0
2018-09-14 14:35:00,30.46,30.49,30.45,30.48,37347.0,24.6125,24.6367,24.6044,24.6286,37347.0
2018-09-14 14:40:00,30.47,30.49,30.47,30.48,12809.0,24.6206,24.6367,24.6206,24.6286,12809.0
2018-09-14 14:45:00,30.48,30.48,30.44,30.45,18048.0,24.6286,24.6286,24.5963,24.6044,18048.0
2018-09-14 14:50:00,30.46,30.5,30.46,30.47,21058.0,24.6125,24.6448,24.6125,24.6206,21058.0
2018-09-14 14:55:00,30.46,30.5,30.46,30.48,39347.0,24.6125,24.6448,24.6125,24.6286,39347.0
2018-09-14 15:00:00,30.48,30.49,30.47,30.49,16893.0,24.6286,24.6367,24.6206,24.6367,16893.0
2018-09-14 15:05:00,30.48,30.51,30.47,30.49,22985.0,24.6286,24.6529,24.6206,24.6367,22985.0
2018-09-14 15:10:00,30.49,30.52,30.48,30.5,30466.0,24.6367,24.661,24.6286,24.6448,30466.0
2018-09-14 15:15:00,30.5,30.51,30.48,30.51,24005.0,24.6448,24.6529,24.6286,24.6529,24005.0
2018-09-14 15:20:00,30.51,30.52,30.49,30.49,30085.0,24.6529,24.661,24.6367,24.6367,30085.0
2018-09-14 15:25:00,30.5,30.5,30.46,30.48,37272.0,24.6448,24.6448,24.6125,24.6286,37272.0
2018-09-14 15:30:00,30.47,30.48,30.45,30.48,38882.0,24.6206,24.6286,24.6044,24.6286,38882.0
2018-09-14 15:35:00,30.47,30.48,30.45,30.48,65844.0,24.6206,24.6286,24.6044,24.6286,65844.0
2018-09-14 15:40:00,30.47,30.48,30.44,30.45,137978.0,24.6206,24.6286,24.5963,24.6044,137978.0
2018-09-14 15:45:00,30.44,30.45,30.4,30.44,179056.0,24.5963,24.6044,24.564,24.5963,179056.0
2018-09-14 15:50:00,30.44,30.45,30.4,30.43,232906.0,24.5963,24.6044,24.564,24.5882,232906.0
2018-09-14 15:55:00,30.43,30.44,30.38,30.39,406991.0,24.5882,24.5963,24.5478,24.5559,406991.0
2018-09-17 09:30:00,30.53,30.66,30.3,30.33,125019.0,24.669,24.7741,24.4832,24.5074,125019.0
2018-09-17 09:35:00,30.35,30.51,30.35,30.45,86743.0,24.5236,24.6529,24.5236,24.6044,86743.0
2018-09-17 09:40:00,30.46,30.46,30.33,30.35,53500.0,24.6125,24.6125,24.5074,24.5236,53500.0
2018-09-17 09:45:00,30.35,30.4,30.31,30.35,73841.0,24.5236,24.564,24.4913,24.5236,73841.0
2018-09-17 09:50:00,30.36,30.39,30.33,30.34,102833.0,24.5317,24.5559,24.5074,24.5155,102833.0
2018-09-17 09:55:00,30.34,30.44,30.34,30.44,60357.0,24.5155,24.5963,24.5155,24.5963,60357.0
2018-09-17 10:00:00,30.44,30.5,30.43,30.44,66314.0,24.5963,24.6448,24.5882,24.5963,66314.0
2018-09-17 10:05:00,30.45,30.52,30.45,30.52,40267.0,24.6044,24.661,24.6044,24.661,40267.0
2018-09-17 10:10:00,30.52,30.61,30.52,30.6,89138.0,24.661,24.7337,24.661,24.7256,89138.0
2018-09-17 10:15:00,30.6,30.65,30.57,30.63,49630.0,24.7256,24.766,24.7014,24.7499,49630.0
2018-09-17 10:20:00,30.63,30.67,30.57,30.59,41849.0,24.7499,24.7822,24.7014,24.7175,41849.0
2018-09-17 10:25:00,30.59,30.62,30.56,30.62,43706.0,24.7175,24.7418,24.6933,24.7418,43706.0
2018-09-17 10:30:00,30.63,30.7,30.57,30.61,43850.0,24.7499,24.8064,24.7014,24.7337,43850.0
2018-09-17 10:35:00,30.61,30.68,30.61,30.67,42834.0,24.7337,24.7903,24.7337,24.7822,42834.0
2018-09-17 10:40:00,30.68,30.7,30.63,30.68,46122.0,24.7903,24.8064,24.7499,24.7903,46122.0
2018-09-17 10:45:00,30.68,30.68,30.59,30.61,37021.0,24.7903,24.7903,24.7175,24.7337,37021.0
2018-09-17 10:50:00,30.61,30.67,30.59,30.65,34475.0,24.7337,24.7822,24.7175,24.766,34475.0
2018-09-17 10:55:00,30.65,30.68,30.63,30.65,36667.0,24.766,24.7903,24.7499,24.766,36667.0
2018-09-17 11:00:00,30.65,30.67,30.61,30.63,46965.0,24.766,24.7822,24.7337,24.7499,46965.0
2018-09-17 11:05:00,30.64,30.79,30.63,30.74,122659.0,24.7579,24.8791,24.7499,24.8387,122659.0
2018-09-17 11:10:00,30.74,30.77,30.69,30.71,56137.0,24.8387,24.863,24.7983,24.8145,56137.0
2018-09-17 11:15:00,30.72,30.75,30.64,30.66,49433.0,24.8226,24.8468,24.7579,24.7741,49433.0
2018-09-17 11:20:00,30.65,30.65,30.58,30.63,36572.0,24.766,24.766,24.7094,24.7499,36572.0
2018-09-17 11:25:00,30.63,30.68,30.6,30.67,42971.0,24.7499,24.7903,24.7256,24.7822,42971.0
2018-09-17 11:30:00,30.67,30.68,30.64,30.66,42313.0,24.7822,24.7903,24.7579,24.7741,42313.0
2018-09-17 11:35:00,30.66,30.68,30.62,30.68,49257.0,24.7741,24.7903,24.7418,24.7903,49257.0
2018-09-17 11:40:00,30.67,30.69,30.63,30.67,49582.0,24.7822,24.7983,24.7499,24.7822,49582.0
2018-09-17 11:45:00,30.67,30.69,30.62,30.64,33608.0,24.7822,24.7983,24.7418,24.7579,33608.0
2018-09-17 11:50:00,30.64,30.69,30.64,30.68,24680.0,24.7579,24.7983,24.7579,24.7903,24680.0
2018-09-17 11:55:00,30.68,30.68,30.62,30.64,31993.0,24.7903,24.7903,24.7418,24.7579,31993.0
2018-09-17 12:00:00,30.65,30.65,30.53,30.53,39119.0,24.766,24.766,24.669,24.669,39119.0
2018-09-17 12:05:00,30.53,30.59,30.52,30.55,33509.0,24.669,24.7175,24.661,24.6852,33509.0
2018-09-17 12:10:00,30.55,30.58,30.54,30.55,24414.0,24.6852,24.7094,24.6771,24.6852,24414.0
2018-09-17 12:15:00,30.56,30.61,30.56,30.59,34259.0,24.6933,24.7337,24.6933,24.7175,34259.0
2018-09-17 12:20:00,30.59,30.64,30.58,30.64,18362.0,24.7175,24.7579,24.7094,24.7579,18362.0
2018-09-17 12:25:00,30.65,30.67,30.61,30.62,29061.0,24.766,24.7822,24.7337,24.7418,29061.0
2018-09-17 12:30:00,30.62,30.62,30.58,30.59,22951.0,24.7418,24.7418,24.7094,24.7175,22951.0
2018-09-17 12:35:00,30.59,30.65,30.59,30.65,37601.0,24.7175,24.766,24.7175,24.766,37601.0
2018-09-17 12:40:00,30.65,30.66,30.61,30.63,38553.0,24.766,24.7741,24.7337,24.7499,38553.0
2018-09-17 12:45:00,30.63,30.65,30.61,30.64,27327.0,24.7499,24.766,24.7337,24.7579,27327.0
2018-09-17 12:50:00,30.64,30.65,30.57,30.58,36419.0,24.7579,24.766,24.7014,24.7094,36419.0
2018-09-17 12:55:00,30.57,30.61,30.55,30.6,40949.0,24.7014,24.7337,24.6852,24.7256,40949.0
2018-09-17 13:00:00,30.6,30.63,30.55,30.56,38817.0,24.7256,24.7499,24.6852,24.6933,38817.0
2018-09-17 13:05:00,30.56,30.59,30.55,30.59,19150.0,24.6933,24.7175,24.6852,24.7175,19150.0
2018-09-17 13:10:00,30.59,30.59,30.55,30.55,16946.0,24.7175,24.7175,24.6852,24.6852,16946.0
2018-09-17 13:15:00,30.55,30.61,30.55,30.6,31803.0,24.6852,24.7337,24.6852,24.7256,31803.0
2018-09-17 13:20:00,30.6,30.6,30.54,30.54,25669.0,24.7256,24.7256,24.6771,24.6771,25669.0
2018-09-17 13:25:00,30.55,30.57,30.54,30.55,18549.0,24.6852,24.7014,24.6771,24.6852,18549.0
2018-09-17 13:30:00,30.55,30.6,30.53,30.57,84614.0,24.6852,24.7256,24.669,24.7014,84614.0
2018-09-17 13:35:00,30.57,30.6,30.57,30.6,16479.0,24.7014,24.7256,24.7014,24.7256,16479.0
2018-09-17 13:40:00,30.6,30.63,30.58,30.58,18356.0,24.7256,24.7499,24.7094,24.7094,18356.0
2018-09-17 13:45:00,30.58,30.6,30.56,30.58,25443.0,24.7094,24.7256,24.6933,24.7094,25443.0
2018-09-17 13:50:00,30.58,30.63,30.58,30.63,18128.0,24.7094,24.7499,24.7094,24.7499,18128.0
2018-09-17 13:55:00,30.64,30.65,30.6,30.63,44480.0,24.7579,24.766,24.7256,24.7499,44480.0
2018-09-17 14:00:00,30.63,30.65,30.63,30.64,14361.0,24.7499,24.766,24.7499,24.7579,14361.0
2018-09-17 14:05:00,30.64,30.64,30.61,30.63,29871.0,24.7579,24.7579,24.7337,24.7499,29871.0
2018-09-17 14:10:00,30.63,30.64,30.62,30.64,16994.0,24.7499,24.7579,24.7418,24.7579,16994.0
2018-09-17 14:15:00,30.64,30.66,30.63,30.64,29591.0,24.7579,24.7741,24.7499,24.7579,29591.0
2018-09-17 14:20:00,30.65,30.67,30.61,30.62,70874.0,24.766,24.7822,24.7337,24.7418,70874.0
2018-09-17 14:25:00,30.63,30.68,30.62,30.66,99391.0,24.7499,24.7903,24.7418,24.7741,99391.0
2018-09-17 14:30:00,30.66,30.66,30.63,30.64,11572.0,24.7741,24.7741,24.7499,24.7579,11572.0
2018-09-17 14:35:00,30.64,30.64,30.57,30.57,96117.0,24.7579,24.7579,24.7014,24.7014,96117.0
2018-09-17 14:40:00,30.57,30.57,30.51,30.52,27259.0,24.7014,24.7014,24.6529,24.661,27259.0
2018-09-17 14:45:00,30.53,30.54,30.48,30.49,29891.0,24.669,24.6771,24.6286,24.6367,29891.0
2018-09-17 14:50:00,30.49,30.56,30.48,30.55,89515.0,24.6367,24.6933,24.6286,24.6852,89515.0
2018-09-17 14:55:00,30.55,30.59,30.54,30.56,32318.0,24.6852,24.7175,24.6771,24.6933,32318.0
2018-09-17 15:00:00,30.56,30.6,30.56,30.58,33329.0,24.6933,24.7256,24.6933,24.7094,33329.0
2018-09-17 15:05:00,30.59,30.61,30.56,30.61,26263.0,24.7175,24.7337,24.6933,24.7337,26263.0
2018-09-17 15:10:00,30.61,30.69,30.6,30.69,53443.0,24.7337,24.7983,24.7256,24.7983,53443.0
2018-09-17 15:15:00,30.69,30.71,30.63,30.65,48535.0,24.7983,24.8145,24.7499,24.766,48535.0
2018-09-17 15:20:00,30.65,30.65,30.56,30.61,68379.0,24.766,24.766,24.6933,24.7337,68379.0
2018-09-17 15:25:00,30.61,30.62,30.59,30.61,28540.0,24.7337,24.7418,24.7175,24.7337,28540.0
2018-09-17 15:30:00,30.61,30.62,30.59,30.6,69763.0,24.7337,24.7418,24.7175,24.7256,69763.0
2018-09-17 15:35:00,30.6,30.66,30.6,30.64,45000.0,24.7256,24.7741,24.7256,24.7579,45000.0
2018-09-17 15:40:00,30.64,30.67,30.62,30.65,86428.0,24.7579,24.7822,24.7418,24.766,86428.0
2018-09-17 15:45:00,30.66,30.68,30.62,30.64,117451.0,24.7741,24.7903,24.7418,24.7579,117451.0
2018-09-17 15:50:00,30.63,30.64,30.61,30.61,103138.0,24.7499,24.7579,24.7337,24.7337,103138.0
2018-09-17 15:55:00,30.61,30.67,30.61,30.63,266248.0,24.7337,24.7822,24.7337,24.7499,266248.0
2018-09-18 09:30:00,30.81,31.09,30.81,31.04,110935.0,24.8953,25.1215,24.8953,25.0811,110935.0
2018-09-18 09:35:00,31.04,31.04,30.77,30.84,137641.0,25.0811,25.0811,24.863,24.9195,137641.0
2018-09-18 09:40:00,30.85,30.9,30.81,30.87,39628.0,24.9276,24.968,24.8953,24.9438,39628.0
2018-09-18 09:45:00,30.87,30.91,30.75,30.78,66383.0,24.9438,24.9761,24.8468,24.8711,66383.0
2018-09-18 09:50:00,30.78,30.8,30.69,30.71,45848.0,24.8711,24.8872,24.7983,24.8145,45848.0
2018-09-18 09:55:00,30.71,30.77,30.64,30.67,44334.0,24.8145,24.863,24.7579,24.7822,44334.0
2018-09-18 10:00:00,30.67,30.8,30.56,30.63,165686.0,24.7822,24.8872,24.6933,24.7499,165686.0
2018-09-18 10:05:00,30.62,30.66,30.56,30.62,55422.0,24.7418,24.7741,24.6933,24.7418,55422.0
2018-09-18 10:10:00,30.62,30.73,30.58,30.73,50745.0,24.7418,24.8307,24.7094,24.8307,50745.0
2018-09-18 10:15:00,30.74,30.81,30.73,30.75,41589.0,24.8387,24.8953,24.8307,24.8468,41589.0
2018-09-18 10:20:00,30.76,30.76,30.62,30.7,55716.0,24.8549,24.8549,24.7418,24.8064,55716.0
2018-09-18 10:25:00,30.71,30.78,30.69,30.78,35205.0,24.8145,24.8711,24.7983,24.8711,35205.0
2018-09-18 10:30:00,30.78,30.81,30.69,30.7,31466.0,24.8711,24.8953,24.7983,24.8064,31466.0
2018-09-18 10:35:00,30.71,30.76,30.7,30.74,22978.0,24.8145,24.8549,24.8064,24.8387,22978.0
2018-09-18 10:40:00,30.75,30.86,30.74,30.84,39831.0,24.8468,24.9357,24.8387,24.9195,39831.0
2018-09-18 10:45:00,30.84,30.92,30.83,30.92,41828.0,24.9195,24.9842,24.9115,24.9842,41828.0
2018-09-18 10:50:00,30.92,30.94,30.86,30.92,51674.0,24.9842,25.0003,24.9357,24.9842,51674.0
2018-09-18 10:55:00,30.92,31.0,30.92,30.98,42460.0,24.9842,25.0488,24.9842,25.0327,42460.0
2018-09-18 11:00:00,30.99,31.02,30.9,30.9,47842.0,25.0407,25.065,24.968,24.968,47842.0
2018-09-18 11:05:00,30.9,30.93,30.87,30.88,28691.0,24.968,24.9923,24.9438,24.9519,28691.0
2018-09-18 11:10:00,30.88,30.89,30.83,30.87,30396.0,24.9519,24.9599,24.9115,24.9438,30396.0
2018-09-18 11:15:00,30.87,30.88,30.81,30.81,20885.0,24.9438,24.9519,24.8953,24.8953,20885.0
2018-09-18 11:20:00,30.82,30.83,30.76,30.79,39126.0,24.9034,24.9115,24.8549,24.8791,39126.0
2018-09-18 11:25:00,30.79,30.82,30.74,30.8,28235.0,24.8791,24.9034,24.8387,24.8872,28235.0
2018-09-18 11:30:00,30.8,30.82,30.78,30.8,17262.0,24.8872,24.9034,24.8711,24.8872,17262.0
2018-09-18 11:35:00,30.81,30.86,30.8,30.82,17737.0,24.8953,24.9357,24.8872,24.9034,17737.0
2018-09-18 11:40:00,30.82,30.85,30.81,30.84,20855.0,24.9034,24.9276,24.8953,24.9195,20855.0
2018-09-18 11:45:00,30.84,30.86,30.83,30.85,13357.0,24.9195,24.9357,24.9115,24.9276,13357.0
2018-09-18 11:50:00,30.86,30.86,30.84,30.86,12563.0,24.9357,24.9357,24.9195,24.9357,12563.0
2018-09-18 11:55:00,30.86,30.91,30.85,30.88,23714.0,24.9357,24.9761,24.9276,24.9519,23714.0
2018-09-18 12:00:00,30.89,30.93,30.89,30.93,15315.0,24.9599,24.9923,24.9599,24.9923,15315.0
2018-09-18 12:05:00,30.93,30.96,30.9,30.93,23751.0,24.9923,25.0165,24.968,24.9923,23751.0
2018-09-18 12:10:00,30.93,30.98,30.93,30.95,17483.0,24.9923,25.0327,24.9923,25.0084,17483.0
2018-09-18 12:15:00,30.95,30.97,30.93,30.97,17315.0,25.0084,25.0246,24.9923,25.0246,17315.0
2018-09-18 12:20:00,30.96,30.98,30.88,30.91,32125.0,25.0165,25.0327,24.9519,24.9761,32125.0
2018-09-18 12:25:00,30.91,30.93,30.88,30.88,10747.0,24.9761,24.9923,24.9519,24.9519,10747.0
2018-09-18 12:30:00,30.89,30.93,30.89,30.93,16911.0,24.9599,24.9923,24.9599,24.9923,16911.0
2018-09-18 12:35:00,30.93,30.96,30.93,30.95,14390.0,24.9923,25.0165,24.9923,25.0084,14390.0
2018-09-18 12:40:00,30.96,30.96,30.91,30.92,22336.0,25.0165,25.0165,24.9761,24.9842,22336.0
2018-09-18 12:45:00,30.92,31.0,30.9,30.98,44500.0,24.9842,25.0488,24.968,25.0327,44500.0
2018-09-18 12:50:00,30.98,31.02,30.96,31.01,21310.0,25.0327,25.065,25.0165,25.0569,21310.0
2018-09-18 12:55:00,31.02,31.04,30.97,30.97,48019.0,25.065,25.0811,25.0246,25.0246,48019.0
2018-09-18 13:00:00,30.97,30.99,30.95,30.98,22892.0,25.0246,25.0407,25.0084,25.0327,22892.0
2018-09-18 13:05:00,30.98,30.99,30.96,30.97,10915.0,25.0327,25.0407,25.0165,25.0246,10915.0
2018-09-18 13:10:00,30.97,31.0,30.94,30.94,20860.0,25.0246,25.0488,25.0003,25.0003,20860.0
2018-09-18 13:15:00,30.95,31.0,30.94,30.99,18362.0,25.0084,25.0488,25.0003,25.0407,18362.0
2018-09-18 13:20:00,30.99,30.99,30.94,30.94,17887.0,25.0407,25.0407,25.0003,25.0003,17887.0
2018-09-18 13:25:00,30.95,30.95,30.89,30.89,18323.0,25.0084,25.0084,24.9599,24.9599,18323.0
2018-09-18 13:30:00,30.89,30.9,30.86,30.87,24955.0,24.9599,24.968,24.9357,24.9438,24955.0
2018-09-18 13:35:00,30.87,30.9,30.86,30.89,12995.0,24.9438,24.968,24.9357,24.9599,12995.0
2018-09-18 13:40:00,30.89,30.91,30.88,30.89,36977.0,24.9599,24.9761,24.9519,24.9599,36977.0
2018-09-18 13:45:00,30.89,30.9,30.87,30.87,14545.0,24.9599,24.968,24.9438,24.9438,14545.0
2018-09-18 13:50:00,30.88,30.9,30.87,30.89,12091.0,24.9519,24.968,24.9438,24.9599,12091.0
2018-09-18 13:55:00,30.89,30.91,30.88,30.89,12357.0,24.9599,24.9761,24.9519,24.9599,12357.0
2018-09-18 14:00:00,30.88,30.97,30.88,30.95,23704.0,24.9519,25.0246,24.9519,25.0084,23704.0
2018-09-18 14:05:00,30.94,30.95,30.92,30.94,24519.0,25.0003,25.0084,24.9842,25.0003,24519.0
2018-09-18 14:10:00,30.94,30.96,30.94,30.96,15085.0,25.0003,25.0165,25.0003,25.0165,15085.0
2018-09-18 14:15:00,30.96,30.98,30.96,30.97,18947.0,25.0165,25.0327,25.0165,25.0246,18947.0
2018-09-18 14:20:00,30.97,30.98,30.95,30.98,14284.0,25.0246,25.0327,25.0084,25.0327,14284.0
2018-09-18 14:25:00,30.98,30.98,30.92,30.93,35584.0,25.0327,25.0327,24.9842,24.9923,35584.0
2018-09-18 14:30:00,30.93,30.93,30.91,30.92,22399.0,24.9923,24.9923,24.9761,24.9842,22399.0
2018-09-18 14:35:00,30.92,30.96,30.9,30.9,22447.0,24.9842,25.0165,24.968,24.968,22447.0
2018-09-18 14:40:00,30.9,30.9,30.88,30.9,11831.0,24.968,24.968,24.9519,24.968,11831.0
2018-09-18 14:45:00,30.9,30.91,30.87,30.88,16186.0,24.968,24.9761,24.9438,24.9519,16186.0
2018-09-18 14:50:00,30.88,30.89,30.86,30.88,12753.0,24.9519,24.9599,24.9357,24.9519,12753.0
2018-09-18 14:55:00,30.89,30.91,30.88,30.9,14383.0,24.9599,24.9761,24.9519,24.968,14383.0
2018-09-18 15:00:00,30.9,30.9,30.87,30.89,25253.0,24.968,24.968,24.9438,24.9599,25253.0
2018-09-18 15:05:00,30.89,30.89,30.88,30.89,13420.0,24.9599,24.9599,24.9519,24.9599,13420.0
2018-09-18 15:10:00,30.89,30.92,30.86,30.88,56304.0,24.9599,24.9842,24.9357,24.9519,56304.0
2018-09-18 15:15:00,30.89,30.92,30.89,30.92,16245.0,24.9599,24.9842,24.9599,24.9842,16245.0
2018-09-18 15:20:00,30.92,30.94,30.91,30.93,26375.0,24.9842,25.0003,24.9761,24.9923,26375.0
2018-09-18 15:25:00,30.92,30.93,30.9,30.92,31969.0,24.9842,24.9923,24.968,24.9842,31969.0
2018-09-18 15:30:00,30.92,30.94,30.89,30.89,54914.0,24.9842,25.0003,24.9599,24.9599,54914.0
2018-09-18 15:35:00,30.89,30.91,30.87,30.89,78068.0,24.9599,24.9761,24.9438,24.9599,78068.0
2018-09-18 15:40:00,30.89,30.91,30.86,30.87,50848.0,24.9599,24.9761,24.9357,24.9438,50848.0
2018-09-18 15:45:00,30.86,30.89,30.84,30.89,113261.0,24.9357,24.9599,24.9195,24.9599,113261.0
2018-09-18 15:50:00,30.88,30.89,30.86,30.88,91428.0,24.9519,24.9599,24.9357,24.9519,91428.0
2018-09-18 15:55:00,30.87,30.92,30.86,30.86,297230.0,24.9438,24.9842,24.9357,24.9357,297230.0
2018-09-19 09:30:00,31.21,31.22,31.02,31.09,121281.0,25.2185,25.2266,25.065,25.1215,121281.0
2018-09-19 09:35:00,31.09,31.19,31.06,31.13,59411.0,25.1215,25.2023,25.0973,25.1539,59411.0
2018-09-19 09:40:00,31.14,31.29,31.11,31.29,123680.0,25.1619,25.2831,25.1377,25.2831,123680.0
2018-09-19 09:45:00,31.29,31.32,31.22,31.31,77591.0,25.2831,25.3074,25.2266,25.2993,77591.0
2018-09-19 09:50:00,31.3,31.32,31.19,31.3,63866.0,25.2912,25.3074,25.2023,25.2912,63866.0
2018-09-19 09:55:00,31.29,31.33,31.17,31.32,80332.0,25.2831,25.3155,25.1862,25.3074,80332.0
2018-09-19 10:00:00,31.32,31.42,31.27,31.4,116219.0,25.3074,25.3882,25.267,25.372,116219.0
2018-09-19 10:05:00,31.39,31.45,31.22,31.28,140919.0,25.364,25.4124,25.2266,25.2751,140919.0
2018-09-19 10:10:00,31.3,31.38,31.23,31.29,108128.0,25.2912,25.3559,25.2347,25.2831,108128.0
2018-09-19 10:15:00,31.28,31.35,31.21,31.33,110034.0,25.2751,25.3316,25.2185,25.3155,110034.0
2018-09-19 10:20:00,31.32,31.39,31.28,31.37,251186.0,25.3074,25.364,25.2751,25.3478,251186.0
2018-09-19 10:25:00,31.36,31.42,31.33,31.37,126744.0,25.3397,25.3882,25.3155,25.3478,126744.0
2018-09-19 10:30:00,31.37,31.46,31.37,31.46,60512.0,25.3478,25.4205,25.3478,25.4205,60512.0
2018-09-19 10:35:00,31.47,31.56,31.44,31.51,123874.0,25.4286,25.5013,25.4044,25.4609,123874.0
2018-09-19 10:40:00,31.51,31.54,31.49,31.51,51292.0,25.4609,25.4852,25.4448,25.4609,51292.0
2018-09-19 10:45:00,31.51,31.54,31.49,31.53,67730.0,25.4609,25.4852,25.4448,25.4771,67730.0
2018-09-19 10:50:00,31.54,31.66,31.53,31.66,71092.0,25.4852,25.5821,25.4771,25.5821,71092.0
2018-09-19 10:55:00,31.65,31.67,31.59,31.61,50334.0,25.574,25.5902,25.5256,25.5417,50334.0
2018-09-19 11:00:00,31.61,31.74,31.58,31.71,84659.0,25.5417,25.6468,25.5175,25.6225,84659.0
2018-09-19 11:05:00,31.71,31.75,31.65,31.67,64473.0,25.6225,25.6548,25.574,25.5902,64473.0
2018-09-19 11:10:00,31.67,31.7,31.58,31.6,96757.0,25.5902,25.6144,25.5175,25.5336,96757.0
2018-09-19 11:15:00,31.59,31.64,31.56,31.57,89939.0,25.5256,25.566,25.5013,25.5094,89939.0
2018-09-19 11:20:00,31.57,31.59,31.49,31.52,53884.0,25.5094,25.5256,25.4448,25.469,53884.0
2018-09-19 11:25:00,31.52,31.54,31.5,31.51,36550.0,25.469,25.4852,25.4528,25.4609,36550.0
2018-09-19 11:30:00,31.51,31.56,31.49,31.53,47583.0,25.4609,25.5013,25.4448,25.4771,47583.0
2018-09-19 11:35:00,31.53,31.6,31.52,31.55,43783.0,25.4771,25.5336,25.469,25.4932,43783.0
2018-09-19 11:40:00,31.54,31.55,31.49,31.51,40009.0,25.4852,25.4932,25.4448,25.4609,40009.0
2018-09-19 11:45:00,31.51,31.56,31.49,31.56,73835.0,25.4609,25.5013,25.4448,25.5013,73835.0
2018-09-19 11:50:00,31.56,31.59,31.55,31.58,56564.0,25.5013,25.5256,25.4932,25.5175,56564.0
2018-09-19 11:55:00,31.58,31.64,31.57,31.63,27141.0,25.5175,25.566,25.5094,25.5579,27141.0
2018-09-19 12:00:00,31.63,31.66,31.6,31.61,18279.0,25.5579,25.5821,25.5336,25.5417,18279.0
2018-09-19 12:05:00,31.62,31.62,31.57,31.6,22063.0,25.5498,25.5498,25.5094,25.5336,22063.0
2018-09-19 12:10:00,31.59,31.61,31.57,31.61,21488.0,25.5256,25.5417,25.5094,25.5417,21488.0
2018-09-19 12:15:00,31.61,31.62,31.58,31.61,21759.0,25.5417,25.5498,25.5175,25.5417,21759.0
2018-09-19 12:20:00,31.61,31.62,31.56,31.57,21582.0,25.5417,25.5498,25.5013,25.5094,21582.0
2018-09-19 12:25:00,31.57,31.61,31.57,31.61,10126.0,25.5094,25.5417,25.5094,25.5417,10126.0
2018-09-19 12:30:00,31.62,31.64,31.61,31.63,22577.0,25.5498,25.566,25.5417,25.5579,22577.0
2018-09-19 12:35:00,31.64,31.64,31.59,31.61,25010.0,25.566,25.566,25.5256,25.5417,25010.0
2018-09-19 12:40:00,31.61,31.62,31.57,31.58,20348.0,25.5417,25.5498,25.5094,25.5175,20348.0
2018-09-19 12:45:00,31.58,31.61,31.57,31.61,23060.0,25.5175,25.5417,25.5094,25.5417,23060.0
2018-09-19 12:50:00,31.61,31.63,31.6,31.63,31479.0,25.5417,25.5579,25.5336,25.5579,31479.0
2018-09-19 12:55:00,31.62,31.62,31.58,31.59,29239.0,25.5498,25.5498,25.5175,25.5256,29239.0
2018-09-19 13:00:00,31.59,31.64,31.58,31.59,40753.0,25.5256,25.566,25.5175,25.5256,40753.0
2018-09-19 13:05:00,31.6,31.6,31.53,31.54,22727.0,25.5336,25.5336,25.4771,25.4852,22727.0
2018-09-19 13:10:00,31.54,31.54,31.5,31.54,14496.0,25.4852,25.4852,25.4528,25.4852,14496.0
2018-09-19 13:15:00,31.54,31.55,31.49,31.5,38711.0,25.4852,25.4932,25.4448,25.4528,38711.0
2018-09-19 13:20:00,31.5,31.51,31.48,31.5,35421.0,25.4528,25.4609,25.4367,25.4528,35421.0
2018-09-19 13:25:00,31.5,31.51,31.46,31.49,20938.0,25.4528,25.4609,25.4205,25.4448,20938.0
2018-09-19 13:30:00,31.49,31.56,31.48,31.53,24876.0,25.4448,25.5013,25.4367,25.4771,24876.0
2018-09-19 13:35:00,31.53,31.55,31.52,31.54,20935.0,25.4771,25.4932,25.469,25.4852,20935.0
2018-09-19 13:40:00,31.54,31.57,31.49,31.5,30252.0,25.4852,25.5094,25.4448,25.4528,30252.0
2018-09-19 13:45:00,31.51,31.52,31.48,31.5,27076.0,25.4609,25.469,25.4367,25.4528,27076.0
2018-09-19 13:50:00,31.49,31.52,31.48,31.52,12995.0,25.4448,25.469,25.4367,25.469,12995.0
2018-09-19 13:55:00,31.52,31.52,31.48,31.49,24030.0,25.469,25.469,25.4367,25.4448,24030.0
2018-09-19 14:00:00,31.49,31.52,31.48,31.52,27566.0,25.4448,25.469,25.4367,25.469,27566.0
2018-09-19 14:05:00,31.53,31.54,31.51,31.52,38446.0,25.4771,25.4852,25.4609,25.469,38446.0
2018-09-19 14:10:00,31.53,31.61,31.52,31.6,30327.0,25.4771,25.5417,25.469,25.5336,30327.0
2018-09-19 14:15:00,31.6,31.6,31.57,31.58,13059.0,25.5336,25.5336,25.5094,25.5175,13059.0
2018-09-19 14:20:00,31.58,31.63,31.57,31.61,36009.0,25.5175,25.5579,25.5094,25.5417,36009.0
2018-09-19 14:25:00,31.62,31.65,31.6,31.62,29147.0,25.5498,25.574,25.5336,25.5498,29147.0
2018-09-19 14:30:00,31.63,31.63,31.59,31.59,29896.0,25.5579,25.5579,25.5256,25.5256,29896.0
2018-09-19 14:35:00,31.59,31.7,31.59,31.69,71128.0,25.5256,25.6144,25.5256,25.6064,71128.0
2018-09-19 14:40:00,31.7,31.7,31.65,31.66,21490.0,25.6144,25.6144,25.574,25.5821,21490.0
2018-09-19 14:45:00,31.66,31.69,31.64,31.66,37284.0,25.5821,25.6064,25.566,25.5821,37284.0
2018-09-19 14:50:00,31.66,31.69,31.65,31.69,35408.0,25.5821,25.6064,25.574,25.6064,35408.0
2018-09-19 14:55:00,31.69,31.7,31.64,31.66,34427.0,25.6064,25.6144,25.566,25.5821,34427.0
2018-09-19 15:00:00,31.66,31.67,31.6,31.63,46499.0,25.5821,25.5902,25.5336,25.5579,46499.0
2018-09-19 15:05:00,31.63,31.68,31.62,31.66,38971.0,25.5579,25.5983,25.5498,25.5821,38971.0
2018-09-19 15:10:00,31.66,31.66,31.63,31.64,30785.0,25.5821,25.5821,25.5579,25.566,30785.0
2018-09-19 15:15:00,31.64,31.65,31.63,31.65,15910.0,25.566,25.574,25.5579,25.574,15910.0
2018-09-19 15:20:00,31.65,31.65,31.61,31.62,49869.0,25.574,25.574,25.5417,25.5498,49869.0
2018-09-19 15:25:00,31.63,31.64,31.58,31.58,63598.0,25.5579,25.566,25.5175,25.5175,63598.0
2018-09-19 15:30:00,31.58,31.6,31.57,31.59,89835.0,25.5175,25.5336,25.5094,25.5256,89835.0
2018-09-19 15:35:00,31.58,31.59,31.54,31.56,69959.0,25.5175,25.5256,25.4852,25.5013,69959.0
2018-09-19 15:40:00,31.56,31.56,31.5,31.51,79084.0,25.5013,25.5013,25.4528,25.4609,79084.0
2018-09-19 15:45:00,31.51,31.55,31.48,31.54,104259.0,25.4609,25.4932,25.4367,25.4852,104259.0
2018-09-19 15:50:00,31.54,31.55,31.49,31.5,176702.0,25.4852,25.4932,25.4448,25.4528,176702.0
2018-09-19 15:55:00,31.5,31.53,31.46,31.52,425077.0,25.4528,25.4771,25.4205,25.469,425077.0
2018-09-20 09:30:00,31.85,31.94,31.79,31.89,124754.0,25.7356,25.8084,25.6872,25.768,124754.0
2018-09-20 09:35:00,31.9,31.91,31.71,31.71,135731.0,25.776,25.7841,25.6225,25.6225,135731.0
2018-09-20 09:40:00,31.71,31.75,31.57,31.57,77515.0,25.6225,25.6548,25.5094,25.5094,77515.0
2018-09-20 09:45:00,31.58,31.61,31.48,31.49,95066.0,25.5175,25.5417,25.4367,25.4448,95066.0
2018-09-20 09:50:00,31.5,31.54,31.41,31.52,142155.0,25.4528,25.4852,25.3801,25.469,142155.0
2018-09-20 09:55:00,31.52,31.62,31.51,31.58,205048.0,25.469,25.5498,25.4609,25.5175,205048.0
2018-09-20 10:00:00,31.58,31.69,31.58,31.64,73454.0,25.5175,25.6064,25.5175,25.566,73454.0
2018-09-20 10:05:00,31.64,31.68,31.55,31.58,64846.0,25.566,25.5983,25.4932,25.5175,64846.0
2018-09-20 10:10:00,31.57,31.68,31.57,31.64,150369.0,25.5094,25.5983,25.5094,25.566,150369.0
2018-09-20 10:15:00,31.63,31.65,31.57,31.57,44608.0,25.5579,25.574,25.5094,25.5094,44608.0
2018-09-20 10:20:00,31.57,31.63,31.55,31.6,51360.0,25.5094,25.5579,25.4932,25.5336,51360.0
2018-09-20 10:25:00,31.6,31.6,31.51,31.51,61013.0,25.5336,25.5336,25.4609,25.4609,61013.0
2018-09-20 10:30:00,31.52,31.61,31.51,31.57,49391.0,25.469,25.5417,25.4609,25.5094,49391.0
2018-09-20 10:35:00,31.57,31.62,31.54,31.55,37204.0,25.5094,25.5498,25.4852,25.4932,37204.0
2018-09-20 10:40:00,31.55,31.62,31.53,31.56,59565.0,25.4932,25.5498,25.4771,25.5013,59565.0
2018-09-20 10:45:00,31.57,31.58,31.46,31.46,71058.0,25.5094,25.5175,25.4205,25.4205,71058.0
2018-09-20 10:50:00,31.46,31.48,31.36,31.4,57177.0,25.4205,25.4367,25.3397,25.372,57177.0
2018-09-20 10:55:00,31.41,31.44,31.37,31.38,56615.0,25.3801,25.4044,25.3478,25.3559,56615.0
2018-09-20 11:00:00,31.38,31.47,31.38,31.47,69179.0,25.3559,25.4286,25.3559,25.4286,69179.0
2018-09-20 11:05:00,31.47,31.49,31.39,31.43,43875.0,25.4286,25.4448,25.364,25.3963,43875.0
2018-09-20 11:10:00,31.43,31.43,31.3,31.34,50827.0,25.3963,25.3963,25.2912,25.3235,50827.0
2018-09-20 11:15:00,31.34,31.39,31.32,31.36,69313.0,25.3235,25.364,25.3074,25.3397,69313.0
2018-09-20 11:20:00,31.36,31.4,31.33,31.4,82661.0,25.3397,25.372,25.3155,25.372,82661.0
2018-09-20 11:25:00,31.4,31.45,31.39,31.45,38701.0,25.372,25.4124,25.364,25.4124,38701.0
2018-09-20 11:30:00,31.45,31.47,31.36,31.37,58253.0,25.4124,25.4286,25.3397,25.3478,58253.0
2018-09-20 11:35:00,31.38,31.4,31.33,31.34,33699.0,25.3559,25.372,25.3155,25.3235,33699.0
2018-09-20 11:40:00,31.34,31.36,31.3,31.31,50543.0,25.3235,25.3397,25.2912,25.2993,50543.0
2018-09-20 11:45:00,31.32,31.32,31.27,31.29,54524.0,25.3074,25.3074,25.267,25.2831,54524.0
2018-09-20 11:50:00,31.29,31.35,31.24,31.31,42403.0,25.2831,25.3316,25.2427,25.2993,42403.0
2018-09-20 11:55:00,31.31,31.36,31.3,31.34,28899.0,25.2993,25.3397,25.2912,25.3235,28899.0
2018-09-20 12:00:00,31.34,31.38,31.32,31.38,21278.0,25.3235,25.3559,25.3074,25.3559,21278.0
2018-09-20 12:05:00,31.38,31.41,31.37,31.38,31361.0,25.3559,25.3801,25.3478,25.3559,31361.0
2018-09-20 12:10:00,31.38,31.43,31.38,31.4,46830.0,25.3559,25.3963,25.3559,25.372,46830.0
2018-09-20 12:15:00,31.41,31.43,31.39,31.41,19834.0,25.3801,25.3963,25.364,25.3801,19834.0
2018-09-20 12:20:00,31.42,31.44,31.34,31.34,26539.0,25.3882,25.4044,25.3235,25.3235,26539.0
2018-09-20 12:25:00,31.35,31.39,31.34,31.39,26359.0,25.3316,25.364,25.3235,25.364,26359.0
2018-09-20 12:30:00,31.39,31.4,31.35,31.4,34543.0,25.364,25.372,25.3316,25.372,34543.0
2018-09-20 12:35:00,31.4,31.41,31.33,31.34,70852.0,25.372,25.3801,25.3155,25.3235,70852.0
2018-09-20 12:40:00,31.34,31.39,31.31,31.39,62740.0,25.3235,25.364,25.2993,25.364,62740.0
2018-09-20 12:45:00,31.39,31.41,31.36,31.38,25256.0,25.364,25.3801,25.3397,25.3559,25256.0
2018-09-20 12:50:00,31.38,31.45,31.38,31.42,62196.0,25.3559,25.4124,25.3559,25.3882,62196.0
2018-09-20 12:55:00,31.43,31.44,31.4,31.42,24190.0,25.3963,25.4044,25.372,25.3882,24190.0
2018-09-20 13:00:00,31.42,31.44,31.4,31.41,20983.0,25.3882,25.4044,25.372,25.3801,20983.0
2018-09-20 13:05:00,31.4,31.44,31.39,31.42,24418.0,25.372,25.4044,25.364,25.3882,24418.0
2018-09-20 13:10:00,31.42,31.48,31.41,31.47,15753.0,25.3882,25.4367,25.3801,25.4286,15753.0
2018-09-20 13:15:00,31.47,31.53,31.47,31.51,25266.0,25.4286,25.4771,25.4286,25.4609,25266.0
2018-09-20 13:20:00,31.51,31.52,31.45,31.46,35323.0,25.4609,25.469,25.4124,25.4205,35323.0
2018-09-20 13:25:00,31.46,31.47,31.44,31.44,38882.0,25.4205,25.4286,25.4044,25.4044,38882.0
2018-09-20 13:30:00,31.45,31.47,31.43,31.44,29555.0,25.4124,25.4286,25.3963,25.4044,29555.0
2018-09-20 13:35:00,31.44,31.44,31.39,31.42,23229.0,25.4044,25.4044,25.364,25.3882,23229.0
2018-09-20 13:40:00,31.41,31.44,31.4,31.44,21257.0,25.3801,25.4044,25.372,25.4044,21257.0
2018-09-20 13:45:00,31.44,31.46,31.42,31.43,21145.0,25.4044,25.4205,25.3882,25.3963,21145.0
2018-09-20 13:50:00,31.43,31.43,31.39,31.43,20663.0,25.3963,25.3963,25.364,25.3963,20663.0
2018-09-20 13:55:00,31.43,31.47,31.42,31.44,16689.0,25.3963,25.4286,25.3882,25.4044,16689.0
2018-09-20 14:00:00,31.45,31.46,31.41,31.45,30850.0,25.4124,25.4205,25.3801,25.4124,30850.0
2018-09-20 14:05:00,31.44,31.44,31.37,31.39,25286.0,25.4044,25.4044,25.3478,25.364,25286.0
2018-09-20 14:10:00,31.39,31.41,31.38,31.4,14678.0,25.364,25.3801,25.3559,25.372,14678.0
2018-09-20 14:15:00,31.4,31.44,31.38,31.44,25371.0,25.372,25.4044,25.3559,25.4044,25371.0
2018-09-20 14:20:00,31.43,31.44,31.42,31.43,15810.0,25.3963,25.4044,25.3882,25.3963,15810.0
2018-09-20 14:25:00,31.42,31.45,31.41,31.45,26698.0,25.3882,25.4124,25.3801,25.4124,26698.0
2018-09-20 14:30:00,31.44,31.46,31.43,31.45,17470.0,25.4044,25.4205,25.3963,25.4124,17470.0
2018-09-20 14:35:00,31.45,31.49,31.45,31.49,24047.0,25.4124,25.4448,25.4124,25.4448,24047.0
2018-09-20 14:40:00,31.48,31.5,31.45,31.46,19922.0,25.4367,25.4528,25.4124,25.4205,19922.0
2018-09-20 14:45:00,31.46,31.46,31.43,31.43,20981.0,25.4205,25.4205,25.3963,25.3963,20981.0
2018-09-20 14:50:00,31.43,31.46,31.42,31.43,33842.0,25.3963,25.4205,25.3882,25.3963,33842.0
2018-09-20 14:55:00,31.43,31.48,31.42,31.45,29555.0,25.3963,25.4367,25.3882,25.4124,29555.0
2018-09-20 15:00:00,31.46,31.46,31.43,31.46,24513.0,25.4205,25.4205,25.3963,25.4205,24513.0
2018-09-20 15:05:00,31.46,31.5,31.45,31.49,24311.0,25.4205,25.4528,25.4124,25.4448,24311.0
2018-09-20 15:10:00,31.49,31.52,31.49,31.51,22632.0,25.4448,25.469,25.4448,25.4609,22632.0
2018-09-20 15:15:00,31.51,31.56,31.51,31.55,28830.0,25.4609,25.5013,25.4609,25.4932,28830.0
2018-09-20 15:20:00,31.54,31.57,31.52,31.56,38527.0,25.4852,25.5094,25.469,25.5013,38527.0
2018-09-20 15:25:00,31.56,31.57,31.55,31.56,34346.0,25.5013,25.5094,25.4932,25.5013,34346.0
2018-09-20 15:30:00,31.56,31.59,31.55,31.56,54770.0,25.5013,25.5256,25.4932,25.5013,54770.0
2018-09-20 15:35:00,31.56,31.56,31.51,31.54,57822.0,25.5013,25.5013,25.4609,25.4852,57822.0
2018-09-20 15:40:00,31.54,31.56,31.52,31.53,65772.0,25.4852,25.5013,25.469,25.4771,65772.0
2018-09-20 15:45:00,31.52,31.54,31.5,31.53,72417.0,25.469,25.4852,25.4528,25.4771,72417.0
2018-09-20 15:50:00,31.53,31.54,31.5,31.51,80633.0,25.4771,25.4852,25.4528,25.4609,80633.0
2018-09-20 15:55:00,31.51,31.55,31.51,31.51,318641.0,25.4609,25.4932,25.4609,25.4609,318641.0
2018-09-21 09:30:00,31.21,31.36,31.09,31.23,1014060.0,25.2185,25.3397,25.1215,25.2347,1014060.0
2018-09-21 09:35:00,31.24,31.41,31.21,31.21,101656.0,25.2427,25.3801,25.2185,25.2185,101656.0
2018-09-21 09:40:00,31.21,31.34,31.21,31.26,70078.0,25.2185,25.3235,25.2185,25.2589,70078.0
2018-09-21 09:45:00,31.24,31.41,31.2,31.41,99869.0,25.2427,25.3801,25.2104,25.3801,99869.0
2018-09-21 09:50:00,31.4,31.49,31.35,31.41,66816.0,25.372,25.4448,25.3316,25.3801,66816.0
2018-09-21 09:55:00,31.42,31.48,31.39,31.45,47364.0,25.3882,25.4367,25.364,25.4124,47364.0
2018-09-21 10:00:00,31.45,31.65,31.44,31.59,105343.0,25.4124,25.574,25.4044,25.5256,105343.0
2018-09-21 10:05:00,31.58,31.62,31.5,31.52,43882.0,25.5175,25.5498,25.4528,25.469,43882.0
2018-09-21 10:10:00,31.51,31.55,31.42,31.48,37958.0,25.4609,25.4932,25.3882,25.4367,37958.0
2018-09-21 10:15:00,31.48,31.61,31.47,31.53,54824.0,25.4367,25.5417,25.4286,25.4771,54824.0
2018-09-21 10:20:00,31.53,31.62,31.49,31.62,37380.0,25.4771,25.5498,25.4448,25.5498,37380.0
2018-09-21 10:25:00,31.62,31.69,31.6,31.65,42277.0,25.5498,25.6064,25.5336,25.574,42277.0
2018-09-21 10:30:00,31.65,31.73,31.63,31.7,87356.0,25.574,25.6387,25.5579,25.6144,87356.0
2018-09-21 10:35:00,31.69,31.73,31.68,31.7,27421.0,25.6064,25.6387,25.5983,25.6144,27421.0
2018-09-21 10:40:00,31.69,31.77,31.69,31.74,63447.0,25.6064,25.671,25.6064,25.6468,63447.0
2018-09-21 10:45:00,31.74,31.74,31.66,31.72,50632.0,25.6468,25.6468,25.5821,25.6306,50632.0
2018-09-21 10:50:00,31.72,31.75,31.66,31.66,30475.0,25.6306,25.6548,25.5821,25.5821,30475.0
2018-09-21 10:55:00,31.66,31.72,31.66,31.66,56583.0,25.5821,25.6306,25.5821,25.5821,56583.0
2018-09-21 11:00:00,31.66,31.71,31.56,31.57,88480.0,25.5821,25.6225,25.5013,25.5094,88480.0
2018-09-21 11:05:00,31.57,31.58,31.52,31.58,61203.0,25.5094,25.5175,25.469,25.5175,61203.0
2018-09-21 11:10:00,31.58,31.62,31.57,31.59,25601.0,25.5175,25.5498,25.5094,25.5256,25601.0
2018-09-21 11:15:00,31.59,31.71,31.58,31.67,36405.0,25.5256,25.6225,25.5175,25.5902,36405.0
2018-09-21 11:20:00,31.66,31.67,31.57,31.67,34644.0,25.5821,25.5902,25.5094,25.5902,34644.0
2018-09-21 11:25:00,31.67,31.71,31.63,31.71,23242.0,25.5902,25.6225,25.5579,25.6225,23242.0
2018-09-21 11:30:00,31.71,31.71,31.66,31.7,31890.0,25.6225,25.6225,25.5821,25.6144,31890.0
2018-09-21 11:35:00,31.71,31.72,31.66,31.68,19962.0,25.6225,25.6306,25.5821,25.5983,19962.0
2018-09-21 11:40:00,31.68,31.73,31.63,31.63,71599.0,25.5983,25.6387,25.5579,25.5579,71599.0
2018-09-21 11:45:00,31.64,31.7,31.63,31.68,17299.0,25.566,25.6144,25.5579,25.5983,17299.0
2018-09-21 11:50:00,31.68,31.71,31.66,31.66,40741.0,25.5983,25.6225,25.5821,25.5821,40741.0
2018-09-21 11:55:00,31.65,31.65,31.51,31.51,64519.0,25.574,25.574,25.4609,25.4609,64519.0
2018-09-21 12:00:00,31.51,31.53,31.48,31.51,49830.0,25.4609,25.4771,25.4367,25.4609,49830.0
2018-09-21 12:05:00,31.51,31.54,31.5,31.52,25437.0,25.4609,25.4852,25.4528,25.469,25437.0
2018-09-21 12:10:00,31.52,31.57,31.51,31.55,26054.0,25.469,25.5094,25.4609,25.4932,26054.0
2018-09-21 12:15:00,31.55,31.59,31.54,31.57,20620.0,25.4932,25.5256,25.4852,25.5094,20620.0
2018-09-21 12:20:00,31.56,31.57,31.52,31.54,16405.0,25.5013,25.5094,25.469,25.4852,16405.0
2018-09-21 12:25:00,31.54,31.61,31.53,31.57,38744.0,25.4852,25.5417,25.4771,25.5094,38744.0
2018-09-21 12:30:00,31.57,31.62,31.56,31.57,27415.0,25.5094,25.5498,25.5013,25.5094,27415.0
2018-09-21 12:35:00,31.57,31.59,31.53,31.55,22606.0,25.5094,25.5256,25.4771,25.4932,22606.0
2018-09-21 12:40:00,31.54,31.55,31.45,31.52,49899.0,25.4852,25.4932,25.4124,25.469,49899.0
2018-09-21 12:45:00,31.52,31.55,31.48,31.53,31202.0,25.469,25.4932,25.4367,25.4771,31202.0
2018-09-21 12:50:00,31.53,31.58,31.51,31.58,21402.0,25.4771,25.5175,25.4609,25.5175,21402.0
2018-09-21 12:55:00,31.58,31.6,31.57,31.59,21144.0,25.5175,25.5336,25.5094,25.5256,21144.0
2018-09-21 13:00:00,31.59,31.62,31.58,31.6,17956.0,25.5256,25.5498,25.5175,25.5336,17956.0
2018-09-21 13:05:00,31.59,31.61,31.58,31.58,16644.0,25.5256,25.5417,25.5175,25.5175,16644.0
2018-09-21 13:10:00,31.58,31.59,31.54,31.55,15817.0,25.5175,25.5256,25.4852,25.4932,15817.0
2018-09-21 13:15:00,31.55,31.58,31.55,31.55,11345.0,25.4932,25.5175,25.4932,25.4932,11345.0
2018-09-21 13:20:00,31.54,31.56,31.53,31.53,19427.0,25.4852,25.5013,25.4771,25.4771,19427.0
2018-09-21 13:25:00,31.53,31.56,31.52,31.52,22068.0,25.4771,25.5013,25.469,25.469,22068.0
2018-09-21 13:30:00,31.53,31.54,31.48,31.5,19874.0,25.4771,25.4852,25.4367,25.4528,19874.0
2018-09-21 13:35:00,31.5,31.5,31.46,31.48,21004.0,25.4528,25.4528,25.4205,25.4367,21004.0
2018-09-21 13:40:00,31.48,31.5,31.47,31.5,15616.0,25.4367,25.4528,25.4286,25.4528,15616.0
2018-09-21 13:45:00,31.5,31.5,31.43,31.44,31691.0,25.4528,25.4528,25.3963,25.4044,31691.0
2018-09-21 13:50:00,31.44,31.46,31.42,31.42,30369.0,25.4044,25.4205,25.3882,25.3882,30369.0
2018-09-21 13:55:00,31.43,31.45,31.38,31.44,31153.0,25.3963,25.4124,25.3559,25.4044,31153.0
2018-09-21 14:00:00,31.44,31.44,31.39,31.41,22831.0,25.4044,25.4044,25.364,25.3801,22831.0
2018-09-21 14:05:00,31.4,31.45,31.38,31.45,29153.0,25.372,25.4124,25.3559,25.4124,29153.0
2018-09-21 14:10:00,31.44,31.48,31.44,31.48,11325.0,25.4044,25.4367,25.4044,25.4367,11325.0
2018-09-21 14:15:00,31.48,31.5,31.43,31.44,22970.0,25.4367,25.4528,25.3963,25.4044,22970.0
2018-09-21 14:20:00,31.45,31.46,31.43,31.45,12833.0,25.4124,25.4205,25.3963,25.4124,12833.0
2018-09-21 14:25:00,31.45,31.49,31.45,31.48,13546.0,25.4124,25.4448,25.4124,25.4367,13546.0
2018-09-21 14:30:00,31.48,31.5,31.45,31.48,15138.0,25.4367,25.4528,25.4124,25.4367,15138.0
2018-09-21 14:35:00,31.48,31.49,31.44,31.45,15699.0,25.4367,25.4448,25.4044,25.4124,15699.0
2018-09-21 14:40:00,31.44,31.46,31.44,31.46,8947.0,25.4044,25.4205,25.4044,25.4205,8947.0
2018-09-21 14:45:00,31.46,31.47,31.41,31.42,19616.0,25.4205,25.4286,25.3801,25.3882,19616.0
2018-09-21 14:50:00,31.42,31.43,31.39,31.39,38877.0,25.3882,25.3963,25.364,25.364,38877.0
2018-09-21 14:55:00,31.39,31.41,31.39,31.41,21076.0,25.364,25.3801,25.364,25.3801,21076.0
2018-09-21 15:00:00,31.41,31.44,31.4,31.44,19938.0,25.3801,25.4044,25.372,25.4044,19938.0
2018-09-21 15:05:00,31.44,31.45,31.42,31.45,22926.0,25.4044,25.4124,25.3882,25.4124,22926.0
2018-09-21 15:10:00,31.46,31.47,31.42,31.46,50729.0,25.4205,25.4286,25.3882,25.4205,50729.0
2018-09-21 15:15:00,31.45,31.46,31.44,31.46,19413.0,25.4124,25.4205,25.4044,25.4205,19413.0
2018-09-21 15:20:00,31.46,31.49,31.46,31.49,17876.0,25.4205,25.4448,25.4205,25.4448,17876.0
2018-09-21 15:25:00,31.48,31.49,31.45,31.48,60868.0,25.4367,25.4448,25.4124,25.4367,60868.0
2018-09-21 15:30:00,31.48,31.53,31.45,31.53,57733.0,25.4367,25.4771,25.4124,25.4771,57733.0
2018-09-21 15:35:00,31.53,31.53,31.45,31.46,94031.0,25.4771,25.4771,25.4124,25.4205,94031.0
2018-09-21 15:40:00,31.46,31.58,31.45,31.55,157687.0,25.4205,25.5175,25.4124,25.4932,157687.0
2018-09-21 15:45:00,31.55,31.58,31.53,31.58,119131.0,25.4932,25.5175,25.4771,25.5175,119131.0
2018-09-21 15:50:00,31.58,31.59,31.47,31.5,122544.0,25.5175,25.5256,25.4286,25.4528,122544.0
2018-09-21 15:55:00,31.51,31.57,31.48,31.55,798572.0,25.4609,25.5094,25.4367,25.4932,798572.0
2018-09-24 09:30:00,31.69,31.85,31.59,31.78,188335.0,25.6064,25.7356,25.5256,25.6791,188335.0
2018-09-24 09:35:00,31.81,32.04,31.79,32.0,183212.0,25.7033,25.8892,25.6872,25.8568,183212.0
2018-09-24 09:40:00,32.01,32.09,31.87,31.87,100273.0,25.8649,25.9296,25.7518,25.7518,100273.0
2018-09-24 09:45:00,31.87,31.91,31.77,31.77,85664.0,25.7518,25.7841,25.671,25.671,85664.0
2018-09-24 09:50:00,31.76,31.88,31.75,31.8,104088.0,25.6629,25.7599,25.6548,25.6952,104088.0
2018-09-24 09:55:00,31.8,31.81,31.72,31.76,90040.0,25.6952,25.7033,25.6306,25.6629,90040.0
2018-09-24 10:00:00,31.75,31.75,31.61,31.61,97534.0,25.6548,25.6548,25.5417,25.5417,97534.0
2018-09-24 10:05:00,31.6,31.61,31.51,31.54,71789.0,25.5336,25.5417,25.4609,25.4852,71789.0
2018-09-24 10:10:00,31.55,31.56,31.49,31.54,71721.0,25.4932,25.5013,25.4448,25.4852,71721.0
2018-09-24 10:15:00,31.53,31.6,31.51,31.59,52529.0,25.4771,25.5336,25.4609,25.5256,52529.0
2018-09-24 10:20:00,31.58,31.61,31.54,31.58,66856.0,25.5175,25.5417,25.4852,25.5175,66856.0
2018-09-24 10:25:00,31.58,31.66,31.56,31.65,59063.0,25.5175,25.5821,25.5013,25.574,59063.0
2018-09-24 10:30:00,31.66,31.67,31.57,31.59,65553.0,25.5821,25.5902,25.5094,25.5256,65553.0
2018-09-24 10:35:00,31.6,31.63,31.54,31.58,51490.0,25.5336,25.5579,25.4852,25.5175,51490.0
2018-09-24 10:40:00,31.59,31.59,31.49,31.49,66583.0,25.5256,25.5256,25.4448,25.4448,66583.0
2018-09-24 10:45:00,31.5,31.51,31.41,31.5,286147.0,25.4528,25.4609,25.3801,25.4528,286147.0
2018-09-24 10:50:00,31.5,31.59,31.49,31.58,53068.0,25.4528,25.5256,25.4448,25.5175,53068.0
2018-09-24 10:55:00,31.58,31.62,31.57,31.59,46654.0,25.5175,25.5498,25.5094,25.5256,46654.0
2018-09-24 11:00:00,31.59,31.61,31.5,31.61,76270.0,25.5256,25.5417,25.4528,25.5417,76270.0
2018-09-24 11:05:00,31.6,31.61,31.5,31.54,47272.0,25.5336,25.5417,25.4528,25.4852,47272.0
2018-09-24 11:10:00,31.53,31.54,31.44,31.46,51817.0,25.4771,25.4852,25.4044,25.4205,51817.0
2018-09-24 11:15:00,31.45,31.5,31.43,31.47,40130.0,25.4124,25.4528,25.3963,25.4286,40130.0
2018-09-24 11:20:00,31.47,31.5,31.44,31.49,49185.0,25.4286,25.4528,25.4044,25.4448,49185.0
2018-09-24 11:25:00,31.5,31.6,31.49,31.53,64758.0,25.4528,25.5336,25.4448,25.4771,64758.0
2018-09-24 11:30:00,31.53,31.54,31.42,31.44,41356.0,25.4771,25.4852,25.3882,25.4044,41356.0
2018-09-24 11:35:00,31.44,31.49,31.38,31.39,40157.0,25.4044,25.4448,25.3559,25.364,40157.0
2018-09-24 11:40:00,31.4,31.42,31.33,31.36,48575.0,25.372,25.3882,25.3155,25.3397,48575.0
2018-09-24 11:45:00,31.35,31.35,31.28,31.33,81251.0,25.3316,25.3316,25.2751,25.3155,81251.0
2018-09-24 11:50:00,31.33,31.39,31.29,31.34,56971.0,25.3155,25.364,25.2831,25.3235,56971.0
2018-09-24 11:55:00,31.34,31.38,31.3,31.3,29856.0,25.3235,25.3559,25.2912,25.2912,29856.0
2018-09-24 12:00:00,31.31,31.33,31.26,31.3,62219.0,25.2993,25.3155,25.2589,25.2912,62219.0
2018-09-24 12:05:00,31.3,31.3,31.21,31.23,44336.0,25.2912,25.2912,25.2185,25.2347,44336.0
2018-09-24 12:10:00,31.22,31.22,31.15,31.15,61195.0,25.2266,25.2266,25.17,25.17,61195.0
2018-09-24 12:15:00,31.15,31.18,31.12,31.16,55037.0,25.17,25.1943,25.1458,25.1781,55037.0
2018-09-24 12:20:00,31.15,31.2,31.15,31.18,33654.0,25.17,25.2104,25.17,25.1943,33654.0
2018-09-24 12:25:00,31.18,31.2,31.15,31.19,30183.0,25.1943,25.2104,25.17,25.2023,30183.0
2018-09-24 12:30:00,31.19,31.2,31.15,31.18,27449.0,25.2023,25.2104,25.17,25.1943,27449.0
2018-09-24 12:35:00,31.17,31.17,31.12,31.13,88821.0,25.1862,25.1862,25.1458,25.1539,88821.0
2018-09-24 12:40:00,31.13,31.13,31.07,31.09,83347.0,25.1539,25.1539,25.1054,25.1215,83347.0
2018-09-24 12:45:00,31.09,31.12,31.06,31.12,100184.0,25.1215,25.1458,25.0973,25.1458,100184.0
2018-09-24 12:50:00,31.11,31.15,31.09,31.12,40191.0,25.1377,25.17,25.1215,25.1458,40191.0
2018-09-24 12:55:00,31.11,31.15,31.11,31.14,41091.0,25.1377,25.17,25.1377,25.1619,41091.0
2018-09-24 13:00:00,31.14,31.15,31.09,31.09,36388.0,25.1619,25.17,25.1215,25.1215,36388.0
2018-09-24 13:05:00,31.1,31.13,31.07,31.12,57333.0,25.1296,25.1539,25.1054,25.1458,57333.0
2018-09-24 13:10:00,31.12,31.14,31.08,31.12,38520.0,25.1458,25.1619,25.1135,25.1458,38520.0
2018-09-24 13:15:00,31.12,31.14,31.07,31.13,41345.0,25.1458,25.1619,25.1054,25.1539,41345.0
2018-09-24 13:20:00,31.14,31.21,31.12,31.18,33428.0,25.1619,25.2185,25.1458,25.1943,33428.0
2018-09-24 13:25:00,31.18,31.22,31.17,31.22,31664.0,25.1943,25.2266,25.1862,25.2266,31664.0
2018-09-24 13:30:00,31.22,31.25,31.2,31.24,34769.0,25.2266,25.2508,25.2104,25.2427,34769.0
2018-09-24 13:35:00,31.24,31.25,31.14,31.16,33878.0,25.2427,25.2508,25.1619,25.1781,33878.0
2018-09-24 13:40:00,31.16,31.17,31.13,31.16,27170.0,25.1781,25.1862,25.1539,25.1781,27170.0
2018-09-24 13:45:00,31.15,31.17,31.14,31.16,12772.0,25.17,25.1862,25.1619,25.1781,12772.0
2018-09-24 13:50:00,31.17,31.21,31.15,31.19,25648.0,25.1862,25.2185,25.17,25.2023,25648.0
2018-09-24 13:55:00,31.18,31.19,31.14,31.15,23766.0,25.1943,25.2023,25.1619,25.17,23766.0
2018-09-24 14:00:00,31.15,31.24,31.15,31.23,42954.0,25.17,25.2427,25.17,25.2347,42954.0
2018-09-24 14:05:00,31.24,31.28,31.23,31.28,43840.0,25.2427,25.2751,25.2347,25.2751,43840.0
2018-09-24 14:10:00,31.28,31.29,31.21,31.24,49632.0,25.2751,25.2831,25.2185,25.2427,49632.0
2018-09-24 14:15:00,31.24,31.27,31.22,31.23,36148.0,25.2427,25.267,25.2266,25.2347,36148.0
2018-09-24 14:20:00,31.23,31.24,31.19,31.19,37145.0,25.2347,25.2427,25.2023,25.2023,37145.0
2018-09-24 14:25:00,31.19,31.23,31.17,31.21,31354.0,25.2023,25.2347,25.1862,25.2185,31354.0
2018-09-24 14:30:00,31.21,31.22,31.19,31.2,27981.0,25.2185,25.2266,25.2023,25.2104,27981.0
2018-09-24 14:35:00,31.21,31.23,31.18,31.22,39822.0,25.2185,25.2347,25.1943,25.2266,39822.0
2018-09-24 14:40:00,31.22,31.24,31.19,31.19,31867.0,25.2266,25.2427,25.2023,25.2023,31867.0
2018-09-24 14:45:00,31.19,31.21,31.17,31.21,36344.0,25.2023,25.2185,25.1862,25.2185,36344.0
2018-09-24 14:50:00,31.21,31.23,31.2,31.23,25872.0,25.2185,25.2347,25.2104,25.2347,25872.0
2018-09-24 14:55:00,31.23,31.24,31.2,31.23,26805.0,25.2347,25.2427,25.2104,25.2347,26805.0
2018-09-24 15:00:00,31.23,31.23,31.2,31.21,26013.0,25.2347,25.2347,25.2104,25.2185,26013.0
2018-09-24 15:05:00,31.21,31.24,31.2,31.22,23299.0,25.2185,25.2427,25.2104,25.2266,23299.0
2018-09-24 15:10:00,31.23,31.23,31.18,31.2,30636.0,25.2347,25.2347,25.1943,25.2104,30636.0
2018-09-24 15:15:00,31.2,31.21,31.18,31.19,41824.0,25.2104,25.2185,25.1943,25.2023,41824.0
2018-09-24 15:20:00,31.18,31.2,31.14,31.15,41493.0,25.1943,25.2104,25.1619,25.17,41493.0
2018-09-24 15:25:00,31.16,31.17,31.1,31.1,56423.0,25.1781,25.1862,25.1296,25.1296,56423.0
2018-09-24 15:30:00,31.1,31.17,31.1,31.16,113064.0,25.1296,25.1862,25.1296,25.1781,113064.0
2018-09-24 15:35:00,31.16,31.19,31.12,31.18,94980.0,25.1781,25.2023,25.1458,25.1943,94980.0
2018-09-24 15:40:00,31.18,31.2,31.15,31.18,69965.0,25.1943,25.2104,25.17,25.1943,69965.0
2018-09-24 15:45:00,31.19,31.2,31.14,31.15,139840.0,25.2023,25.2104,25.1619,25.17,139840.0
2018-09-24 15:50:00,31.15,31.2,31.15,31.16,129764.0,25.17,25.2104,25.17,25.1781,129764.0
2018-09-24 15:55:00,31.17,31.23,31.08,31.1,632944.0,25.1862,25.2347,25.1135,25.1296,632944.0
2018-09-25 09:30:00,31.24,31.59,31.2,31.46,143409.0,25.2427,25.5256,25.2104,25.4205,143409.0
2018-09-25 09:35:00,31.46,31.6,31.44,31.57,77318.0,25.4205,25.5336,25.4044,25.5094,77318.0
2018-09-25 09:40:00,31.56,31.73,31.55,31.69,107358.0,25.5013,25.6387,25.4932,25.6064,107358.0
2018-09-25 09:45:00,31.69,31.7,31.46,31.48,115294.0,25.6064,25.6144,25.4205,25.4367,115294.0
2018-09-25 09:50:00,31.47,31.51,31.43,31.44,57474.0,25.4286,25.4609,25.3963,25.4044,57474.0
2018-09-25 09:55:00,31.44,31.49,31.4,31.46,102438.0,25.4044,25.4448,25.372,25.4205,102438.0
2018-09-25 10:00:00,31.46,31.49,31.43,31.44,82736.0,25.4205,25.4448,25.3963,25.4044,82736.0
2018-09-25 10:05:00,31.44,31.51,31.43,31.46,85145.0,25.4044,25.4609,25.3963,25.4205,85145.0
2018-09-25 10:10:00,31.44,31.63,31.44,31.62,75814.0,25.4044,25.5579,25.4044,25.5498,75814.0
2018-09-25 10:15:00,31.61,31.61,31.51,31.52,40553.0,25.5417,25.5417,25.4609,25.469,40553.0
2018-09-25 10:20:00,31.52,31.54,31.45,31.49,69878.0,25.469,25.4852,25.4124,25.4448,69878.0
2018-09-25 10:25:00,31.49,31.54,31.44,31.45,46726.0,25.4448,25.4852,25.4044,25.4124,46726.0
2018-09-25 10:30:00,31.46,31.48,31.42,31.48,50020.0,25.4205,25.4367,25.3882,25.4367,50020.0
2018-09-25 10:35:00,31.49,31.53,31.47,31.49,42262.0,25.4448,25.4771,25.4286,25.4448,42262.0
2018-09-25 10:40:00,31.49,31.49,31.43,31.44,67835.0,25.4448,25.4448,25.3963,25.4044,67835.0
2018-09-25 10:45:00,31.44,31.46,31.4,31.41,65779.0,25.4044,25.4205,25.372,25.3801,65779.0
2018-09-25 10:50:00,31.41,31.54,31.4,31.53,80293.0,25.3801,25.4852,25.372,25.4771,80293.0
2018-09-25 10:55:00,31.53,31.54,31.48,31.49,48514.0,25.4771,25.4852,25.4367,25.4448,48514.0
2018-09-25 11:00:00,31.48,31.51,31.42,31.48,55426.0,25.4367,25.4609,25.3882,25.4367,55426.0
2018-09-25 11:05:00,31.49,31.51,31.45,31.51,27848.0,25.4448,25.4609,25.4124,25.4609,27848.0
2018-09-25 11:10:00,31.5,31.51,31.42,31.42,31892.0,25.4528,25.4609,25.3882,25.3882,31892.0
2018-09-25 11:15:00,31.42,31.43,31.35,31.38,44260.0,25.3882,25.3963,25.3316,25.3559,44260.0
2018-09-25 11:20:00,31.38,31.38,31.32,31.33,27849.0,25.3559,25.3559,25.3074,25.3155,27849.0
2018-09-25 11:25:00,31.33,31.36,31.32,31.34,39885.0,25.3155,25.3397,25.3074,25.3235,39885.0
2018-09-25 11:30:00,31.34,31.34,31.27,31.29,49883.0,25.3235,25.3235,25.267,25.2831,49883.0
2018-09-25 11:35:00,31.29,31.29,31.25,31.29,42231.0,25.2831,25.2831,25.2508,25.2831,42231.0
2018-09-25 11:40:00,31.29,31.29,31.18,31.2,63903.0,25.2831,25.2831,25.1943,25.2104,63903.0
2018-09-25 11:45:00,31.2,31.2,31.14,31.15,29298.0,25.2104,25.2104,25.1619,25.17,29298.0
2018-09-25 11:50:00,31.15,31.16,31.1,31.13,38123.0,25.17,25.1781,25.1296,25.1539,38123.0
2018-09-25 11:55:00,31.12,31.13,31.1,31.13,28383.0,25.1458,25.1539,25.1296,25.1539,28383.0
2018-09-25 12:00:00,31.13,31.15,31.11,31.15,37430.0,25.1539,25.17,25.1377,25.17,37430.0
2018-09-25 12:05:00,31.15,31.18,31.08,31.1,55595.0,25.17,25.1943,25.1135,25.1296,55595.0
2018-09-25 12:10:00,31.1,31.1,31.05,31.1,33719.0,25.1296,25.1296,25.0892,25.1296,33719.0
2018-09-25 12:15:00,31.09,31.1,31.04,31.05,24158.0,25.1215,25.1296,25.0811,25.0892,24158.0
2018-09-25 12:20:00,31.05,31.08,31.04,31.05,20680.0,25.0892,25.1135,25.0811,25.0892,20680.0
2018-09-25 12:25:00,31.06,31.07,31.02,31.03,54789.0,25.0973,25.1054,25.065,25.0731,54789.0
2018-09-25 12:30:00,31.03,31.08,31.02,31.07,48226.0,25.0731,25.1135,25.065,25.1054,48226.0
2018-09-25 12:35:00,31.07,31.07,31.03,31.07,21694.0,25.1054,25.1054,25.0731,25.1054,21694.0
2018-09-25 12:40:00,31.07,31.15,31.06,31.1,44301.0,25.1054,25.17,25.0973,25.1296,44301.0
2018-09-25 12:45:00,31.1,31.19,31.09,31.16,58008.0,25.1296,25.2023,25.1215,25.1781,58008.0
2018-09-25 12:50:00,31.16,31.23,31.15,31.19,36080.0,25.1781,25.2347,25.17,25.2023,36080.0
2018-09-25 12:55:00,31.19,31.2,31.16,31.18,22403.0,25.2023,25.2104,25.1781,25.1943,22403.0
2018-09-25 13:00:00,31.17,31.19,31.12,31.13,29894.0,25.1862,25.2023,25.1458,25.1539,29894.0
2018-09-25 13:05:00,31.13,31.2,31.12,31.15,63132.0,25.1539,25.2104,25.1458,25.17,63132.0
2018-09-25 13:10:00,31.16,31.23,31.16,31.21,42849.0,25.1781,25.2347,25.1781,25.2185,42849.0
2018-09-25 13:15:00,31.2,31.21,31.16,31.16,23226.0,25.2104,25.2185,25.1781,25.1781,23226.0
2018-09-25 13:20:00,31.16,31.19,31.15,31.16,66091.0,25.1781,25.2023,25.17,25.1781,66091.0
2018-09-25 13:25:00,31.17,31.17,31.12,31.14,19489.0,25.1862,25.1862,25.1458,25.1619,19489.0
2018-09-25 13:30:00,31.14,31.16,31.14,31.15,17013.0,25.1619,25.1781,25.1619,25.17,17013.0
2018-09-25 13:35:00,31.16,31.17,31.13,31.14,19241.0,25.1781,25.1862,25.1539,25.1619,19241.0
2018-09-25 13:40:00,31.13,31.13,31.09,31.11,16373.0,25.1539,25.1539,25.1215,25.1377,16373.0
2018-09-25 13:45:00,31.1,31.13,31.08,31.09,30807.0,25.1296,25.1539,25.1135,25.1215,30807.0
2018-09-25 13:50:00,31.08,31.15,31.07,31.14,49823.0,25.1135,25.17,25.1054,25.1619,49823.0
2018-09-25 13:55:00,31.14,31.15,31.1,31.15,26863.0,25.1619,25.17,25.1296,25.17,26863.0
2018-09-25 14:00:00,31.14,31.16,31.12,31.15,30614.0,25.1619,25.1781,25.1458,25.17,30614.0
2018-09-25 14:05:00,31.16,31.16,31.1,31.11,23140.0,25.1781,25.1781,25.1296,25.1377,23140.0
2018-09-25 14:10:00,31.1,31.16,31.1,31.14,45111.0,25.1296,25.1781,25.1296,25.1619,45111.0
2018-09-25 14:15:00,31.14,31.17,31.13,31.17,24463.0,25.1619,25.1862,25.1539,25.1862,24463.0
2018-09-25 14:20:00,31.16,31.17,31.12,31.12,18600.0,25.1781,25.1862,25.1458,25.1458,18600.0
2018-09-25 14:25:00,31.12,31.13,31.1,31.11,19454.0,25.1458,25.1539,25.1296,25.1377,19454.0
2018-09-25 14:30:00,31.12,31.12,31.1,31.1,17844.0,25.1458,25.1458,25.1296,25.1296,17844.0
2018-09-25 14:35:00,31.11,31.11,31.06,31.08,24381.0,25.1377,25.1377,25.0973,25.1135,24381.0
2018-09-25 14:40:00,31.09,31.16,31.08,31.15,29010.0,25.1215,25.1781,25.1135,25.17,29010.0
2018-09-25 14:45:00,31.16,31.16,31.13,31.14,22011.0,25.1781,25.1781,25.1539,25.1619,22011.0
2018-09-25 14:50:00,31.14,31.15,31.13,31.14,12502.0,25.1619,25.17,25.1539,25.1619,12502.0
2018-09-25 14:55:00,31.14,31.14,31.13,31.14,13935.0,25.1619,25.1619,25.1539,25.1619,13935.0
2018-09-25 15:00:00,31.14,31.17,31.11,31.11,31720.0,25.1619,25.1862,25.1377,25.1377,31720.0
2018-09-25 15:05:00,31.1,31.15,31.1,31.14,30820.0,25.1296,25.17,25.1296,25.1619,30820.0
2018-09-25 15:10:00,31.14,31.16,31.11,31.12,30125.0,25.1619,25.1781,25.1377,25.1458,30125.0
2018-09-25 15:15:00,31.13,31.17,31.12,31.16,22574.0,25.1539,25.1862,25.1458,25.1781,22574.0
2018-09-25 15:20:00,31.16,31.16,31.12,31.16,33541.0,25.1781,25.1781,25.1458,25.1781,33541.0
2018-09-25 15:25:00,31.16,31.19,31.14,31.15,44139.0,25.1781,25.2023,25.1619,25.17,44139.0
2018-09-25 15:30:00,31.15,31.18,31.13,31.17,43245.0,25.17,25.1943,25.1539,25.1862,43245.0
2018-09-25 15:35:00,31.17,31.17,31.15,31.16,44405.0,25.1862,25.1862,25.17,25.1781,44405.0
2018-09-25 15:40:00,31.16,31.2,31.13,31.18,88548.0,25.1781,25.2104,25.1539,25.1943,88548.0
2018-09-25 15:45:00,31.17,31.19,31.14,31.15,105062.0,25.1862,25.2023,25.1619,25.17,105062.0
2018-09-25 15:50:00,31.15,31.15,31.12,31.12,61173.0,25.17,25.17,25.1458,25.1458,61173.0
2018-09-25 15:55:00,31.13,31.27,31.11,31.26,746424.0,25.1539,25.267,25.1377,25.2589,746424.0
2018-09-26 09:30:00,31.11,31.11,30.8,30.81,180044.0,25.1377,25.1377,24.8872,24.8953,180044.0
2018-09-26 09:35:00,30.82,30.84,30.62,30.66,153362.0,24.9034,24.9195,24.7418,24.7741,153362.0
2018-09-26 09:40:00,30.66,30.68,30.6,30.67,118098.0,24.7741,24.7903,24.7256,24.7822,118098.0
2018-09-26 09:45:00,30.66,30.84,30.64,30.83,185104.0,24.7741,24.9195,24.7579,24.9115,185104.0
2018-09-26 09:50:00,30.83,30.91,30.81,30.83,71354.0,24.9115,24.9761,24.8953,24.9115,71354.0
2018-09-26 09:55:00,30.83,30.83,30.7,30.73,73831.0,24.9115,24.9115,24.8064,24.8307,73831.0
2018-09-26 10:00:00,30.72,30.72,30.59,30.59,100504.0,24.8226,24.8226,24.7175,24.7175,100504.0
2018-09-26 10:05:00,30.6,30.6,30.52,30.55,123256.0,24.7256,24.7256,24.661,24.6852,123256.0
2018-09-26 10:10:00,30.55,30.58,30.52,30.55,62120.0,24.6852,24.7094,24.661,24.6852,62120.0
2018-09-26 10:15:00,30.56,30.57,30.51,30.52,87018.0,24.6933,24.7014,24.6529,24.661,87018.0
2018-09-26 10:20:00,30.52,30.52,30.45,30.46,67275.0,24.661,24.661,24.6044,24.6125,67275.0
2018-09-26 10:25:00,30.46,30.49,30.4,30.41,51645.0,24.6125,24.6367,24.564,24.5721,51645.0
2018-09-26 10:30:00,30.41,30.49,30.37,30.43,74394.0,24.5721,24.6367,24.5398,24.5882,74394.0
2018-09-26 10:35:00,30.43,30.46,30.41,30.45,51114.0,24.5882,24.6125,24.5721,24.6044,51114.0
2018-09-26 10:40:00,30.44,30.51,30.41,30.48,34682.0,24.5963,24.6529,24.5721,24.6286,34682.0
2018-09-26 10:45:00,30.48,30.52,30.46,30.49,33737.0,24.6286,24.661,24.6125,24.6367,33737.0
2018-09-26 10:50:00,30.5,30.52,30.49,30.52,33343.0,24.6448,24.661,24.6367,24.661,33343.0
2018-09-26 10:55:00,30.52,30.61,30.51,30.55,49193.0,24.661,24.7337,24.6529,24.6852,49193.0
2018-09-26 11:00:00,30.56,30.59,30.53,30.57,46261.0,24.6933,24.7175,24.669,24.7014,46261.0
2018-09-26 11:05:00,30.57,30.57,30.53,30.54,47164.0,24.7014,24.7014,24.669,24.6771,47164.0
2018-09-26 11:10:00,30.54,30.59,30.52,30.59,75804.0,24.6771,24.7175,24.661,24.7175,75804.0
2018-09-26 11:15:00,30.59,30.69,30.58,30.68,56279.0,24.7175,24.7983,24.7094,24.7903,56279.0
2018-09-26 11:20:00,30.68,30.75,30.67,30.69,47411.0,24.7903,24.8468,24.7822,24.7983,47411.0
2018-09-26 11:25:00,30.69,30.73,30.68,30.73,19100.0,24.7983,24.8307,24.7903,24.8307,19100.0
2018-09-26 11:30:00,30.72,30.72,30.67,30.71,39760.0,24.8226,24.8226,24.7822,24.8145,39760.0
2018-09-26 11:35:00,30.71,30.72,30.66,30.66,49935.0,24.8145,24.8226,24.7741,24.7741,49935.0
2018-09-26 11:40:00,30.66,30.66,30.56,30.59,34751.0,24.7741,24.7741,24.6933,24.7175,34751.0
2018-09-26 11:45:00,30.59,30.61,30.56,30.58,34458.0,24.7175,24.7337,24.6933,24.7094,34458.0
2018-09-26 11:50:00,30.59,30.62,30.57,30.57,51226.0,24.7175,24.7418,24.7014,24.7014,51226.0
2018-09-26 11:55:00,30.57,30.61,30.54,30.55,23792.0,24.7014,24.7337,24.6771,24.6852,23792.0
2018-09-26 12:00:00,30.56,30.59,30.53,30.58,48356.0,24.6933,24.7175,24.669,24.7094,48356.0
2018-09-26 12:05:00,30.59,30.63,30.56,30.57,26255.0,24.7175,24.7499,24.6933,24.7014,26255.0
2018-09-26 12:10:00,30.57,30.57,30.53,30.53,21056.0,24.7014,24.7014,24.669,24.669,21056.0
2018-09-26 12:15:00,30.53,30.54,30.49,30.51,25512.0,24.669,24.6771,24.6367,24.6529,25512.0
2018-09-26 12:20:00,30.52,30.53,30.51,30.51,24691.0,24.661,24.669,24.6529,24.6529,24691.0
2018-09-26 12:25:00,30.51,30.54,30.5,30.54,16957.0,24.6529,24.6771,24.6448,24.6771,16957.0
2018-09-26 12:30:00,30.54,30.58,30.53,30.53,19417.0,24.6771,24.7094,24.669,24.669,19417.0
2018-09-26 12:35:00,30.54,30.55,30.51,30.52,13734.0,24.6771,24.6852,24.6529,24.661,13734.0
2018-09-26 12:40:00,30.51,30.52,30.48,30.49,13532.0,24.6529,24.661,24.6286,24.6367,13532.0
2018-09-26 12:45:00,30.5,30.54,30.5,30.53,8365.0,24.6448,24.6771,24.6448,24.669,8365.0
2018-09-26 12:50:00,30.54,30.54,30.45,30.45,44506.0,24.6771,24.6771,24.6044,24.6044,44506.0
2018-09-26 12:55:00,30.44,30.51,30.44,30.5,14435.0,24.5963,24.6529,24.5963,24.6448,14435.0
2018-09-26 13:00:00,30.51,30.54,30.49,30.51,20126.0,24.6529,24.6771,24.6367,24.6529,20126.0
2018-09-26 13:05:00,30.52,30.52,30.44,30.47,26323.0,24.661,24.661,24.5963,24.6206,26323.0
2018-09-26 13:10:00,30.48,30.51,30.48,30.51,8314.0,24.6286,24.6529,24.6286,24.6529,8314.0
2018-09-26 13:15:00,30.52,30.54,30.51,30.53,14877.0,24.661,24.6771,24.6529,24.669,14877.0
2018-09-26 13:20:00,30.52,30.53,30.48,30.52,12306.0,24.661,24.669,24.6286,24.661,12306.0
2018-09-26 13:25:00,30.52,30.54,30.5,30.51,23152.0,24.661,24.6771,24.6448,24.6529,23152.0
2018-09-26 13:30:00,30.5,30.51,30.47,30.51,21997.0,24.6448,24.6529,24.6206,24.6529,21997.0
2018-09-26 13:35:00,30.51,30.54,30.46,30.49,158392.0,24.6529,24.6771,24.6125,24.6367,158392.0
2018-09-26 13:40:00,30.48,30.49,30.45,30.49,20501.0,24.6286,24.6367,24.6044,24.6367,20501.0
2018-09-26 13:45:00,30.49,30.5,30.48,30.5,8484.0,24.6367,24.6448,24.6286,24.6448,8484.0
2018-09-26 13:50:00,30.5,30.51,30.48,30.48,16893.0,24.6448,24.6529,24.6286,24.6286,16893.0
2018-09-26 13:55:00,30.49,30.53,30.49,30.52,22957.0,24.6367,24.669,24.6367,24.661,22957.0
2018-09-26 14:00:00,30.52,30.82,30.51,30.74,82859.0,24.661,24.9034,24.6529,24.8387,82859.0
2018-09-26 14:05:00,30.75,30.85,30.6,30.62,53056.0,24.8468,24.9276,24.7256,24.7418,53056.0
2018-09-26 14:10:00,30.63,30.68,30.59,30.64,53152.0,24.7499,24.7903,24.7175,24.7579,53152.0
2018-09-26 14:15:00,30.65,30.66,30.57,30.59,57437.0,24.766,24.7741,24.7014,24.7175,57437.0
2018-09-26 14:20:00,30.59,30.59,30.48,30.51,48634.0,24.7175,24.7175,24.6286,24.6529,48634.0
2018-09-26 14:25:00,30.5,30.5,30.4,30.42,41289.0,24.6448,24.6448,24.564,24.5802,41289.0
2018-09-26 14:30:00,30.42,30.46,30.4,30.42,36543.0,24.5802,24.6125,24.564,24.5802,36543.0
2018-09-26 14:35:00,30.43,30.43,30.22,30.26,270677.0,24.5882,24.5882,24.4186,24.4509,270677.0
2018-09-26 14:40:00,30.25,30.25,30.07,30.12,128883.0,24.4428,24.4428,24.2974,24.3378,128883.0
2018-09-26 14:45:00,30.11,30.18,30.04,30.17,114101.0,24.3297,24.3862,24.2731,24.3782,114101.0
2018-09-26 14:50:00,30.16,30.2,30.11,30.17,120293.0,24.3701,24.4024,24.3297,24.3782,120293.0
2018-09-26 14:55:00,30.17,30.3,30.17,30.27,158645.0,24.3782,24.4832,24.3782,24.459,158645.0
2018-09-26 15:00:00,30.27,30.32,30.22,30.23,158322.0,24.459,24.4994,24.4186,24.4266,158322.0
2018-09-26 15:05:00,30.24,30.27,30.14,30.17,114970.0,24.4347,24.459,24.3539,24.3782,114970.0
2018-09-26 15:10:00,30.17,30.18,30.08,30.11,65511.0,24.3782,24.3862,24.3054,24.3297,65511.0
2018-09-26 15:15:00,30.11,30.12,30.05,30.09,72388.0,24.3297,24.3378,24.2812,24.3135,72388.0
2018-09-26 15:20:00,30.09,30.11,30.04,30.06,87396.0,24.3135,24.3297,24.2731,24.2893,87396.0
2018-09-26 15:25:00,30.05,30.05,30.01,30.01,88588.0,24.2812,24.2812,24.2489,24.2489,88588.0
2018-09-26 15:30:00,30.01,30.04,29.97,29.98,198129.0,24.2489,24.2731,24.2166,24.2246,198129.0
2018-09-26 15:35:00,29.97,30.0,29.94,29.95,171035.0,24.2166,24.2408,24.1923,24.2004,171035.0
2018-09-26 15:40:00,29.94,29.96,29.9,29.91,186462.0,24.1923,24.2085,24.16,24.1681,186462.0
2018-09-26 15:45:00,29.91,29.91,29.83,29.87,273530.0,24.1681,24.1681,24.1034,24.1358,273530.0
2018-09-26 15:50:00,29.87,29.95,29.85,29.89,270248.0,24.1358,24.2004,24.1196,24.1519,270248.0
2018-09-26 15:55:00,29.89,29.93,29.85,29.87,497385.0,24.1519,24.1842,24.1196,24.1358,497385.0
2018-09-27 09:30:00,29.59,29.59,29.38,29.39,309064.0,23.9095,23.9095,23.7398,23.7479,309064.0
2018-09-27 09:35:00,29.38,29.6,29.3,29.6,121801.0,23.7398,23.9176,23.6752,23.9176,121801.0
2018-09-27 09:40:00,29.61,29.83,29.61,29.82,121681.0,23.9257,24.1034,23.9257,24.0953,121681.0
2018-09-27 09:45:00,29.81,29.89,29.77,29.85,48084.0,24.0873,24.1519,24.0549,24.1196,48084.0
2018-09-27 09:50:00,29.85,29.87,29.8,29.84,67642.0,24.1196,24.1358,24.0792,24.1115,67642.0
2018-09-27 09:55:00,29.84,29.84,29.73,29.76,227146.0,24.1115,24.1115,24.0226,24.0469,227146.0
2018-09-27 10:00:00,29.76,29.93,29.76,29.93,114016.0,24.0469,24.1842,24.0469,24.1842,114016.0
2018-09-27 10:05:00,29.93,29.95,29.85,29.89,54812.0,24.1842,24.2004,24.1196,24.1519,54812.0
2018-09-27 10:10:00,29.89,29.94,29.86,29.92,64557.0,24.1519,24.1923,24.1277,24.1762,64557.0
2018-09-27 10:15:00,29.92,29.95,29.91,29.94,42218.0,24.1762,24.2004,24.1681,24.1923,42218.0
2018-09-27 10:20:00,29.94,29.98,29.93,29.95,109686.0,24.1923,24.2246,24.1842,24.2004,109686.0
2018-09-27 10:25:00,29.94,30.09,29.94,30.06,105050.0,24.1923,24.3135,24.1923,24.2893,105050.0
2018-09-27 10:30:00,30.06,30.12,30.04,30.07,65461.0,24.2893,24.3378,24.2731,24.2974,65461.0
2018-09-27 10:35:00,30.08,30.13,30.05,30.07,57309.0,24.3054,24.3458,24.2812,24.2974,57309.0
2018-09-27 10:40:00,30.08,30.15,30.07,30.15,35580.0,24.3054,24.362,24.2974,24.362,35580.0
2018-09-27 10:45:00,30.15,30.15,30.01,30.03,79160.0,24.362,24.362,24.2489,24.265,79160.0
2018-09-27 10:50:00,30.03,30.03,29.94,29.98,72586.0,24.265,24.265,24.1923,24.2246,72586.0
2018-09-27 10:55:00,29.99,30.03,29.96,29.97,68810.0,24.2327,24.265,24.2085,24.2166,68810.0
2018-09-27 11:00:00,29.96,30.04,29.95,30.03,59578.0,24.2085,24.2731,24.2004,24.265,59578.0
2018-09-27 11:05:00,30.03,30.1,30.01,30.09,71555.0,24.265,24.3216,24.2489,24.3135,71555.0
2018-09-27 11:10:00,30.09,30.09,29.99,30.03,48659.0,24.3135,24.3135,24.2327,24.265,48659.0
2018-09-27 11:15:00,30.03,30.14,30.02,30.12,96446.0,24.265,24.3539,24.257,24.3378,96446.0
2018-09-27 11:20:00,30.11,30.14,30.07,30.11,59959.0,24.3297,24.3539,24.2974,24.3297,59959.0
2018-09-27 11:25:00,30.11,30.17,30.07,30.14,59466.0,24.3297,24.3782,24.2974,24.3539,59466.0
2018-09-27 11:30:00,30.14,30.18,30.11,30.14,72762.0,24.3539,24.3862,24.3297,24.3539,72762.0
2018-09-27 11:35:00,30.14,30.17,30.11,30.16,37993.0,24.3539,24.3782,24.3297,24.3701,37993.0
2018-09-27 11:40:00,30.16,30.22,30.16,30.2,49551.0,24.3701,24.4186,24.3701,24.4024,49551.0
2018-09-27 11:45:00,30.2,30.2,30.12,30.15,29306.0,24.4024,24.4024,24.3378,24.362,29306.0
2018-09-27 11:50:00,30.15,30.16,30.11,30.13,21293.0,24.362,24.3701,24.3297,24.3458,21293.0
2018-09-27 11:55:00,30.11,30.14,30.06,30.1,41287.0,24.3297,24.3539,24.2893,24.3216,41287.0
2018-09-27 12:00:00,30.1,30.11,30.05,30.07,38965.0,24.3216,24.3297,24.2812,24.2974,38965.0
2018-09-27 12:05:00,30.07,30.09,30.03,30.06,35037.0,24.2974,24.3135,24.265,24.2893,35037.0
2018-09-27 12:10:00,30.05,30.1,30.05,30.09,72029.0,24.2812,24.3216,24.2812,24.3135,72029.0
2018-09-27 12:15:00,30.09,30.17,30.09,30.17,83737.0,24.3135,24.3782,24.3135,24.3782,83737.0
2018-09-27 12:20:00,30.17,30.22,30.13,30.21,58383.0,24.3782,24.4186,24.3458,24.4105,58383.0
2018-09-27 12:25:00,30.2,30.27,30.2,30.26,106748.0,24.4024,24.459,24.4024,24.4509,106748.0
2018-09-27 12:30:00,30.26,30.27,30.21,30.22,50761.0,24.4509,24.459,24.4105,24.4186,50761.0
2018-09-27 12:35:00,30.22,30.25,30.21,30.24,22097.0,24.4186,24.4428,24.4105,24.4347,22097.0
2018-09-27 12:40:00,30.24,30.25,30.23,30.24,26382.0,24.4347,24.4428,24.4266,24.4347,26382.0
2018-09-27 12:45:00,30.24,30.31,30.23,30.3,104220.0,24.4347,24.4913,24.4266,24.4832,104220.0
2018-09-27 12:50:00,30.3,30.3,30.25,30.27,53918.0,24.4832,24.4832,24.4428,24.459,53918.0
2018-09-27 12:55:00,30.28,30.29,30.26,30.27,33880.0,24.467,24.4751,24.4509,24.459,33880.0
2018-09-27 13:00:00,30.27,30.3,30.25,30.25,49620.0,24.459,24.4832,24.4428,24.4428,49620.0
2018-09-27 13:05:00,30.24,30.25,30.15,30.18,33516.0,24.4347,24.4428,24.362,24.3862,33516.0
2018-09-27 13:10:00,30.19,30.2,30.16,30.17,18760.0,24.3943,24.4024,24.3701,24.3782,18760.0
2018-09-27 13:15:00,30.17,30.21,30.16,30.17,34849.0,24.3782,24.4105,24.3701,24.3782,34849.0
2018-09-27 13:20:00,30.16,30.16,30.14,30.14,39249.0,24.3701,24.3701,24.3539,24.3539,39249.0
2018-09-27 13:25:00,30.14,30.17,30.13,30.16,47445.0,24.3539,24.3782,24.3458,24.3701,47445.0
2018-09-27 13:30:00,30.16,30.25,30.16,30.23,41204.0,24.3701,24.4428,24.3701,24.4266,41204.0
2018-09-27 13:35:00,30.23,30.23,30.2,30.21,17440.0,24.4266,24.4266,24.4024,24.4105,17440.0
2018-09-27 13:40:00,30.21,30.22,30.16,30.22,23557.0,24.4105,24.4186,24.3701,24.4186,23557.0
2018-09-27 13:45:00,30.22,30.23,30.2,30.2,27664.0,24.4186,24.4266,24.4024,24.4024,27664.0
2018-09-27 13:50:00,30.2,30.21,30.18,30.19,43942.0,24.4024,24.4105,24.3862,24.3943,43942.0
2018-09-27 13:55:00,30.2,30.21,30.18,30.19,21324.0,24.4024,24.4105,24.3862,24.3943,21324.0
2018-09-27 14:00:00,30.2,30.25,30.19,30.24,59454.0,24.4024,24.4428,24.3943,24.4347,59454.0
2018-09-27 14:05:00,30.24,30.27,30.21,30.21,20671.0,24.4347,24.459,24.4105,24.4105,20671.0
2018-09-27 14:10:00,30.21,30.21,30.17,30.17,17599.0,24.4105,24.4105,24.3782,24.3782,17599.0
2018-09-27 14:15:00,30.18,30.2,30.17,30.19,17660.0,24.3862,24.4024,24.3782,24.3943,17660.0
2018-09-27 14:20:00,30.19,30.2,30.15,30.16,20405.0,24.3943,24.4024,24.362,24.3701,20405.0
2018-09-27 14:25:00,30.15,30.18,30.14,30.16,25699.0,24.362,24.3862,24.3539,24.3701,25699.0
2018-09-27 14:30:00,30.16,30.18,30.16,30.16,22091.0,24.3701,24.3862,24.3701,24.3701,22091.0
2018-09-27 14:35:00,30.16,30.17,30.15,30.17,16893.0,24.3701,24.3782,24.362,24.3782,16893.0
2018-09-27 14:40:00,30.17,30.18,30.1,30.1,46879.0,24.3782,24.3862,24.3216,24.3216,46879.0
2018-09-27 14:45:00,30.11,30.18,30.1,30.17,24767.0,24.3297,24.3862,24.3216,24.3782,24767.0
2018-09-27 14:50:00,30.17,30.18,30.15,30.15,35436.0,24.3782,24.3862,24.362,24.362,35436.0
2018-09-27 14:55:00,30.15,30.16,30.11,30.12,20102.0,24.362,24.3701,24.3297,24.3378,20102.0
2018-09-27 15:00:00,30.11,30.15,30.11,30.14,41016.0,24.3297,24.362,24.3297,24.3539,41016.0
2018-09-27 15:05:00,30.14,30.17,30.13,30.13,40904.0,24.3539,24.3782,24.3458,24.3458,40904.0
2018-09-27 15:10:00,30.14,30.16,30.12,30.13,32181.0,24.3539,24.3701,24.3378,24.3458,32181.0
2018-09-27 15:15:00,30.13,30.16,30.13,30.14,34482.0,24.3458,24.3701,24.3458,24.3539,34482.0
2018-09-27 15:20:00,30.14,30.14,30.05,30.05,41839.0,24.3539,24.3539,24.2812,24.2812,41839.0
2018-09-27 15:25:00,30.05,30.07,30.02,30.06,48564.0,24.2812,24.2974,24.257,24.2893,48564.0
2018-09-27 15:30:00,30.07,30.07,29.99,30.03,149132.0,24.2974,24.2974,24.2327,24.265,149132.0
2018-09-27 15:35:00,30.04,30.08,30.02,30.06,100928.0,24.2731,24.3054,24.257,24.2893,100928.0
2018-09-27 15:40:00,30.06,30.06,30.03,30.03,53901.0,24.2893,24.2893,24.265,24.265,53901.0
2018-09-27 15:45:00,30.04,30.05,30.03,30.04,89069.0,24.2731,24.2812,24.265,24.2731,89069.0
2018-09-27 15:50:00,30.03,30.06,30.02,30.03,133515.0,24.265,24.2893,24.257,24.265,133515.0
2018-09-27 15:55:00,30.03,30.07,29.96,29.98,595173.0,24.265,24.2974,24.2085,24.2246,595173.0
2018-09-28 09:30:00,30.23,30.28,30.09,30.28,99913.0,24.4266,24.467,24.3135,24.467,99913.0
2018-09-28 09:35:00,30.29,30.37,30.27,30.33,71917.0,24.4751,24.5398,24.459,24.5074,71917.0
2018-09-28 09:40:00,30.33,30.43,30.27,30.41,66180.0,24.5074,24.5882,24.459,24.5721,66180.0
2018-09-28 09:45:00,30.41,30.53,30.38,30.51,104411.0,24.5721,24.669,24.5478,24.6529,104411.0
2018-09-28 09:50:00,30.52,30.57,30.41,30.48,74264.0,24.661,24.7014,24.5721,24.6286,74264.0
2018-09-28 09:55:00,30.49,30.55,30.48,30.48,53466.0,24.6367,24.6852,24.6286,24.6286,53466.0
2018-09-28 10:00:00,30.48,30.5,30.4,30.48,133349.0,24.6286,24.6448,24.564,24.6286,133349.0
2018-09-28 10:05:00,30.48,30.48,30.36,30.36,80170.0,24.6286,24.6286,24.5317,24.5317,80170.0
2018-09-28 10:10:00,30.35,30.36,30.27,30.27,38268.0,24.5236,24.5317,24.459,24.459,38268.0
2018-09-28 10:15:00,30.27,30.42,30.25,30.41,36687.0,24.459,24.5802,24.4428,24.5721,36687.0
2018-09-28 10:20:00,30.41,30.46,30.4,30.44,22446.0,24.5721,24.6125,24.564,24.5963,22446.0
2018-09-28 10:25:00,30.44,30.47,30.34,30.34,45615.0,24.5963,24.6206,24.5155,24.5155,45615.0
2018-09-28 10:30:00,30.34,30.38,30.32,30.36,19344.0,24.5155,24.5478,24.4994,24.5317,19344.0
2018-09-28 10:35:00,30.37,30.44,30.37,30.39,49599.0,24.5398,24.5963,24.5398,24.5559,49599.0
2018-09-28 10:40:00,30.38,30.42,30.37,30.41,29692.0,24.5478,24.5802,24.5398,24.5721,29692.0
2018-09-28 10:45:00,30.41,30.48,30.38,30.44,42557.0,24.5721,24.6286,24.5478,24.5963,42557.0
2018-09-28 10:50:00,30.44,30.47,30.42,30.45,17682.0,24.5963,24.6206,24.5802,24.6044,17682.0
2018-09-28 10:55:00,30.46,30.51,30.46,30.48,36896.0,24.6125,24.6529,24.6125,24.6286,36896.0
2018-09-28 11:00:00,30.48,30.5,30.41,30.42,42972.0,24.6286,24.6448,24.5721,24.5802,42972.0
2018-09-28 11:05:00,30.42,30.43,30.32,30.34,27806.0,24.5802,24.5882,24.4994,24.5155,27806.0
2018-09-28 11:10:00,30.34,30.39,30.33,30.33,35838.0,24.5155,24.5559,24.5074,24.5074,35838.0
2018-09-28 11:15:00,30.33,30.37,30.32,30.35,21153.0,24.5074,24.5398,24.4994,24.5236,21153.0
2018-09-28 11:20:00,30.34,30.4,30.33,30.39,31918.0,24.5155,24.564,24.5074,24.5559,31918.0
2018-09-28 11:25:00,30.39,30.45,30.39,30.41,49260.0,24.5559,24.6044,24.5559,24.5721,49260.0
2018-09-28 11:30:00,30.42,30.46,30.41,30.43,51800.0,24.5802,24.6125,24.5721,24.5882,51800.0
2018-09-28 11:35:00,30.43,30.46,30.42,30.45,40376.0,24.5882,24.6125,24.5802,24.6044,40376.0
2018-09-28 11:40:00,30.44,30.44,30.38,30.42,27353.0,24.5963,24.5963,24.5478,24.5802,27353.0
2018-09-28 11:45:00,30.41,30.42,30.36,30.36,12327.0,24.5721,24.5802,24.5317,24.5317,12327.0
2018-09-28 11:50:00,30.35,30.42,30.34,30.4,12475.0,24.5236,24.5802,24.5155,24.564,12475.0
2018-09-28 11:55:00,30.4,30.43,30.37,30.37,19813.0,24.564,24.5882,24.5398,24.5398,19813.0
2018-09-28 12:00:00,30.36,30.37,30.28,30.28,36901.0,24.5317,24.5398,24.467,24.467,36901.0
2018-09-28 12:05:00,30.29,30.3,30.25,30.28,38148.0,24.4751,24.4832,24.4428,24.467,38148.0
2018-09-28 12:10:00,30.27,30.34,30.27,30.33,11035.0,24.459,24.5155,24.459,24.5074,11035.0
2018-09-28 12:15:00,30.33,30.35,30.29,30.3,18719.0,24.5074,24.5236,24.4751,24.4832,18719.0
2018-09-28 12:20:00,30.29,30.34,30.29,30.34,10910.0,24.4751,24.5155,24.4751,24.5155,10910.0
2018-09-28 12:25:00,30.34,30.36,30.32,30.33,17749.0,24.5155,24.5317,24.4994,24.5074,17749.0
2018-09-28 12:30:00,30.33,30.36,30.29,30.32,22040.0,24.5074,24.5317,24.4751,24.4994,22040.0
2018-09-28 12:35:00,30.31,30.34,30.27,30.28,20515.0,24.4913,24.5155,24.459,24.467,20515.0
2018-09-28 12:40:00,30.28,30.3,30.27,30.29,15641.0,24.467,24.4832,24.459,24.4751,15641.0
2018-09-28 12:45:00,30.3,30.32,30.28,30.3,42203.0,24.4832,24.4994,24.467,24.4832,42203.0
2018-09-28 12:50:00,30.3,30.35,30.29,30.35,13630.0,24.4832,24.5236,24.4751,24.5236,13630.0
2018-09-28 12:55:00,30.35,30.41,30.34,30.4,26835.0,24.5236,24.5721,24.5155,24.564,26835.0
2018-09-28 13:00:00,30.4,30.42,30.38,30.4,11328.0,24.564,24.5802,24.5478,24.564,11328.0
2018-09-28 13:05:00,30.4,30.42,30.39,30.42,13101.0,24.564,24.5802,24.5559,24.5802,13101.0
2018-09-28 13:10:00,30.42,30.45,30.41,30.45,17080.0,24.5802,24.6044,24.5721,24.6044,17080.0
2018-09-28 13:15:00,30.46,30.47,30.44,30.45,20595.0,24.6125,24.6206,24.5963,24.6044,20595.0
2018-09-28 13:20:00,30.44,30.45,30.39,30.41,12386.0,24.5963,24.6044,24.5559,24.5721,12386.0
2018-09-28 13:25:00,30.4,30.45,30.37,30.42,19040.0,24.564,24.6044,24.5398,24.5802,19040.0
2018-09-28 13:30:00,30.43,30.44,30.39,30.44,14781.0,24.5882,24.5963,24.5559,24.5963,14781.0
2018-09-28 13:35:00,30.44,30.48,30.44,30.45,23447.0,24.5963,24.6286,24.5963,24.6044,23447.0
2018-09-28 13:40:00,30.45,30.46,30.43,30.45,20272.0,24.6044,24.6125,24.5882,24.6044,20272.0
2018-09-28 13:45:00,30.45,30.48,30.43,30.46,20811.0,24.6044,24.6286,24.5882,24.6125,20811.0
2018-09-28 13:50:00,30.46,30.49,30.46,30.47,14450.0,24.6125,24.6367,24.6125,24.6206,14450.0
2018-09-28 13:55:00,30.47,30.48,30.45,30.47,11732.0,24.6206,24.6286,24.6044,24.6206,11732.0
2018-09-28 14:00:00,30.47,30.49,30.43,30.43,23800.0,24.6206,24.6367,24.5882,24.5882,23800.0
2018-09-28 14:05:00,30.42,30.43,30.38,30.4,24754.0,24.5802,24.5882,24.5478,24.564,24754.0
2018-09-28 14:10:00,30.4,30.4,30.36,30.39,27399.0,24.564,24.564,24.5317,24.5559,27399.0
2018-09-28 14:15:00,30.39,30.43,30.38,30.41,32325.0,24.5559,24.5882,24.5478,24.5721,32325.0
2018-09-28 14:20:00,30.41,30.42,30.38,30.38,28138.0,24.5721,24.5802,24.5478,24.5478,28138.0
2018-09-28 14:25:00,30.38,30.38,30.35,30.36,34164.0,24.5478,24.5478,24.5236,24.5317,34164.0
2018-09-28 14:30:00,30.35,30.37,30.34,30.35,17378.0,24.5236,24.5398,24.5155,24.5236,17378.0
2018-09-28 14:35:00,30.35,30.36,30.33,30.35,14877.0,24.5236,24.5317,24.5074,24.5236,14877.0
2018-09-28 14:40:00,30.36,30.36,30.34,30.35,17655.0,24.5317,24.5317,24.5155,24.5236,17655.0
2018-09-28 14:45:00,30.35,30.37,30.32,30.34,38895.0,24.5236,24.5398,24.4994,24.5155,38895.0
2018-09-28 14:50:00,30.35,30.38,30.33,30.37,60212.0,24.5236,24.5478,24.5074,24.5398,60212.0
2018-09-28 14:55:00,30.36,30.38,30.3,30.3,28272.0,24.5317,24.5478,24.4832,24.4832,28272.0
2018-09-28 15:00:00,30.3,30.34,30.29,30.29,33028.0,24.4832,24.5155,24.4751,24.4751,33028.0
2018-09-28 15:05:00,30.29,30.29,30.24,30.29,26116.0,24.4751,24.4751,24.4347,24.4751,26116.0
2018-09-28 15:10:00,30.28,30.3,30.25,30.26,32759.0,24.467,24.4832,24.4428,24.4509,32759.0
2018-09-28 15:15:00,30.26,30.28,30.25,30.26,44760.0,24.4509,24.467,24.4428,24.4509,44760.0
2018-09-28 15:20:00,30.26,30.3,30.26,30.29,43727.0,24.4509,24.4832,24.4509,24.4751,43727.0
2018-09-28 15:25:00,30.29,30.29,30.28,30.28,14542.0,24.4751,24.4751,24.467,24.467,14542.0
2018-09-28 15:30:00,30.28,30.36,30.26,30.35,62990.0,24.467,24.5317,24.4509,24.5236,62990.0
2018-09-28 15:35:00,30.35,30.35,30.32,30.33,51806.0,24.5236,24.5236,24.4994,24.5074,51806.0
2018-09-28 15:40:00,30.32,30.33,30.22,30.23,72446.0,24.4994,24.5074,24.4186,24.4266,72446.0
2018-09-28 15:45:00,30.22,30.24,30.19,30.23,143929.0,24.4186,24.4347,24.3943,24.4266,143929.0
2018-09-28 15:50:00,30.23,30.24,30.18,30.23,137491.0,24.4266,24.4347,24.3862,24.4266,137491.0
2018-09-28 15:55:00,30.22,30.23,30.17,30.21,321274.0,24.4186,24.4266,24.3782,24.4105,321274.0
2018-10-01 09:30:00,30.2,30.2,30.02,30.11,109690.0,24.4024,24.4024,24.257,24.3297,109690.0
2018-10-01 09:35:00,30.12,30.18,30.07,30.07,85066.0,24.3378,24.3862,24.2974,24.2974,85066.0
2018-10-01 09:40:00,30.08,30.23,30.08,30.23,32947.0,24.3054,24.4266,24.3054,24.4266,32947.0
2018-10-01 09:45:00,30.22,30.3,30.21,30.23,32353.0,24.4186,24.4832,24.4105,24.4266,32353.0
2018-10-01 09:50:00,30.24,30.26,30.19,30.25,27636.0,24.4347,24.4509,24.3943,24.4428,27636.0
2018-10-01 09:55:00,30.25,30.26,30.21,30.25,19749.0,24.4428,24.4509,24.4105,24.4428,19749.0
2018-10-01 10:00:00,30.25,30.32,30.23,30.26,41890.0,24.4428,24.4994,24.4266,24.4509,41890.0
2018-10-01 10:05:00,30.25,30.27,30.2,30.23,65040.0,24.4428,24.459,24.4024,24.4266,65040.0
2018-10-01 10:10:00,30.22,30.24,30.15,30.15,49538.0,24.4186,24.4347,24.362,24.362,49538.0
2018-10-01 10:15:00,30.14,30.17,30.11,30.12,28577.0,24.3539,24.3782,24.3297,24.3378,28577.0
2018-10-01 10:20:00,30.11,30.21,30.11,30.2,33862.0,24.3297,24.4105,24.3297,24.4024,33862.0
2018-10-01 10:25:00,30.21,30.22,30.13,30.14,16791.0,24.4105,24.4186,24.3458,24.3539,16791.0
2018-10-01 10:30:00,30.14,30.14,30.1,30.13,19354.0,24.3539,24.3539,24.3216,24.3458,19354.0
2018-10-01 10:35:00,30.13,30.13,30.08,30.1,38918.0,24.3458,24.3458,24.3054,24.3216,38918.0
2018-10-01 10:40:00,30.1,30.13,30.09,30.12,30319.0,24.3216,24.3458,24.3135,24.3378,30319.0
2018-10-01 10:45:00,30.13,30.16,30.11,30.15,24711.0,24.3458,24.3701,24.3297,24.362,24711.0
2018-10-01 10:50:00,30.16,30.19,30.14,30.18,39839.0,24.3701,24.3943,24.3539,24.3862,39839.0
2018-10-01 10:55:00,30.19,30.27,30.16,30.25,41441.0,24.3943,24.459,24.3701,24.4428,41441.0
2018-10-01 11:00:00,30.24,30.33,30.24,30.31,62267.0,24.4347,24.5074,24.4347,24.4913,62267.0
2018-10-01 11:05:00,30.31,30.34,30.3,30.33,86833.0,24.4913,24.5155,24.4832,24.5074,86833.0
2018-10-01 11:10:00,30.32,30.37,30.32,30.34,21890.0,24.4994,24.5398,24.4994,24.5155,21890.0
2018-10-01 11:15:00,30.34,30.38,30.34,30.37,32959.0,24.5155,24.5478,24.5155,24.5398,32959.0
2018-10-01 11:20:00,30.38,30.4,30.34,30.37,33441.0,24.5478,24.564,24.5155,24.5398,33441.0
2018-10-01 11:25:00,30.38,30.38,30.3,30.33,43876.0,24.5478,24.5478,24.4832,24.5074,43876.0
2018-10-01 11:30:00,30.33,30.34,30.28,30.32,23110.0,24.5074,24.5155,24.467,24.4994,23110.0
2018-10-01 11:35:00,30.32,30.36,30.32,30.32,22394.0,24.4994,24.5317,24.4994,24.4994,22394.0
2018-10-01 11:40:00,30.32,30.33,30.28,30.29,20297.0,24.4994,24.5074,24.467,24.4751,20297.0
2018-10-01 11:45:00,30.28,30.36,30.27,30.35,18052.0,24.467,24.5317,24.459,24.5236,18052.0
2018-10-01 11:50:00,30.34,30.36,30.32,30.34,14071.0,24.5155,24.5317,24.4994,24.5155,14071.0
2018-10-01 11:55:00,30.34,30.34,30.28,30.28,14159.0,24.5155,24.5155,24.467,24.467,14159.0
2018-10-01 12:00:00,30.29,30.34,30.29,30.33,8089.0,24.4751,24.5155,24.4751,24.5074,8089.0
2018-10-01 12:05:00,30.33,30.34,30.32,30.32,6277.0,24.5074,24.5155,24.4994,24.4994,6277.0
2018-10-01 12:10:00,30.33,30.33,30.29,30.29,26291.0,24.5074,24.5074,24.4751,24.4751,26291.0
2018-10-01 12:15:00,30.29,30.31,30.26,30.29,21684.0,24.4751,24.4913,24.4509,24.4751,21684.0
2018-10-01 12:20:00,30.3,30.3,30.25,30.27,32018.0,24.4832,24.4832,24.4428,24.459,32018.0
2018-10-01 12:25:00,30.27,30.29,30.24,30.29,19906.0,24.459,24.4751,24.4347,24.4751,19906.0
2018-10-01 12:30:00,30.28,30.33,30.28,30.3,32306.0,24.467,24.5074,24.467,24.4832,32306.0
2018-10-01 12:35:00,30.31,30.35,30.29,30.33,23295.0,24.4913,24.5236,24.4751,24.5074,23295.0
2018-10-01 12:40:00,30.33,30.37,30.31,30.35,39524.0,24.5074,24.5398,24.4913,24.5236,39524.0
2018-10-01 12:45:00,30.35,30.38,30.35,30.38,18575.0,24.5236,24.5478,24.5236,24.5478,18575.0
2018-10-01 12:50:00,30.37,30.42,30.37,30.42,26984.0,24.5398,24.5802,24.5398,24.5802,26984.0
2018-10-01 12:55:00,30.42,30.42,30.38,30.41,37513.0,24.5802,24.5802,24.5478,24.5721,37513.0
2018-10-01 13:00:00,30.41,30.45,30.4,30.44,15559.0,24.5721,24.6044,24.564,24.5963,15559.0
2018-10-01 13:05:00,30.45,30.48,30.44,30.47,32256.0,24.6044,24.6286,24.5963,24.6206,32256.0
2018-10-01 13:10:00,30.48,30.48,30.46,30.47,27607.0,24.6286,24.6286,24.6125,24.6206,27607.0
2018-10-01 13:15:00,30.47,30.49,30.45,30.48,38007.0,24.6206,24.6367,24.6044,24.6286,38007.0
2018-10-01 13:20:00,30.48,30.49,30.45,30.46,31842.0,24.6286,24.6367,24.6044,24.6125,31842.0
2018-10-01 13:25:00,30.45,30.47,30.43,30.45,19577.0,24.6044,24.6206,24.5882,24.6044,19577.0
2018-10-01 13:30:00,30.45,30.47,30.45,30.46,17003.0,24.6044,24.6206,24.6044,24.6125,17003.0
2018-10-01 13:35:00,30.45,30.49,30.44,30.49,13421.0,24.6044,24.6367,24.5963,24.6367,13421.0
2018-10-01 13:40:00,30.48,30.48,30.45,30.46,20373.0,24.6286,24.6286,24.6044,24.6125,20373.0
2018-10-01 13:45:00,30.47,30.48,30.46,30.46,12199.0,24.6206,24.6286,24.6125,24.6125,12199.0
2018-10-01 13:50:00,30.46,30.47,30.42,30.44,27557.0,24.6125,24.6206,24.5802,24.5963,27557.0
2018-10-01 13:55:00,30.44,30.45,30.41,30.42,12501.0,24.5963,24.6044,24.5721,24.5802,12501.0
2018-10-01 14:00:00,30.42,30.45,30.4,30.42,20315.0,24.5802,24.6044,24.564,24.5802,20315.0
2018-10-01 14:05:00,30.42,30.44,30.41,30.44,7984.0,24.5802,24.5963,24.5721,24.5963,7984.0
2018-10-01 14:10:00,30.44,30.45,30.42,30.44,29970.0,24.5963,24.6044,24.5802,24.5963,29970.0
2018-10-01 14:15:00,30.43,30.45,30.41,30.44,17216.0,24.5882,24.6044,24.5721,24.5963,17216.0
2018-10-01 14:20:00,30.44,30.45,30.41,30.43,21656.0,24.5963,24.6044,24.5721,24.5882,21656.0
2018-10-01 14:25:00,30.43,30.48,30.42,30.45,24818.0,24.5882,24.6286,24.5802,24.6044,24818.0
2018-10-01 14:30:00,30.45,30.47,30.45,30.46,15222.0,24.6044,24.6206,24.6044,24.6125,15222.0
2018-10-01 14:35:00,30.46,30.48,30.45,30.45,28341.0,24.6125,24.6286,24.6044,24.6044,28341.0
2018-10-01 14:40:00,30.45,30.46,30.43,30.45,21937.0,24.6044,24.6125,24.5882,24.6044,21937.0
2018-10-01 14:45:00,30.45,30.47,30.44,30.47,18697.0,24.6044,24.6206,24.5963,24.6206,18697.0
2018-10-01 14:50:00,30.46,30.47,30.42,30.43,27944.0,24.6125,24.6206,24.5802,24.5882,27944.0
2018-10-01 14:55:00,30.43,30.44,30.41,30.42,17683.0,24.5882,24.5963,24.5721,24.5802,17683.0
2018-10-01 15:00:00,30.43,30.44,30.41,30.43,16665.0,24.5882,24.5963,24.5721,24.5882,16665.0
2018-10-01 15:05:00,30.44,30.44,30.38,30.39,40880.0,24.5963,24.5963,24.5478,24.5559,40880.0
2018-10-01 15:10:00,30.38,30.43,30.38,30.41,29850.0,24.5478,24.5882,24.5478,24.5721,29850.0
2018-10-01 15:15:00,30.41,30.41,30.39,30.4,20063.0,24.5721,24.5721,24.5559,24.564,20063.0
2018-10-01 15:20:00,30.4,30.4,30.34,30.36,35346.0,24.564,24.564,24.5155,24.5317,35346.0
2018-10-01 15:25:00,30.37,30.37,30.34,30.36,20014.0,24.5398,24.5398,24.5155,24.5317,20014.0
2018-10-01 15:30:00,30.36,30.38,30.32,30.34,43836.0,24.5317,24.5478,24.4994,24.5155,43836.0
2018-10-01 15:35:00,30.35,30.35,30.32,30.34,41379.0,24.5236,24.5236,24.4994,24.5155,41379.0
2018-10-01 15:40:00,30.34,30.34,30.31,30.33,50846.0,24.5155,24.5155,24.4913,24.5074,50846.0
2018-10-01 15:45:00,30.33,30.37,30.32,30.37,65110.0,24.5074,24.5398,24.4994,24.5398,65110.0
2018-10-01 15:50:00,30.36,30.37,30.32,30.34,71512.0,24.5317,24.5398,24.4994,24.5155,71512.0
2018-10-01 15:55:00,30.34,30.35,30.31,30.34,188966.0,24.5155,24.5236,24.4913,24.5155,188966.0
2018-10-02 09:30:00,30.62,30.79,30.58,30.68,220079.0,24.7418,24.8791,24.7094,24.7903,220079.0
2018-10-02 09:35:00,30.68,30.82,30.65,30.74,242782.0,24.7903,24.9034,24.766,24.8387,242782.0
2018-10-02 09:40:00,30.75,30.81,30.62,30.65,106711.0,24.8468,24.8953,24.7418,24.766,106711.0
2018-10-02 09:45:00,30.65,30.66,30.51,30.59,228142.0,24.766,24.7741,24.6529,24.7175,228142.0
2018-10-02 09:50:00,30.58,30.6,30.56,30.56,190714.0,24.7094,24.7256,24.6933,24.6933,190714.0
2018-10-02 09:55:00,30.56,30.71,30.55,30.7,55403.0,24.6933,24.8145,24.6852,24.8064,55403.0
2018-10-02 10:00:00,30.71,30.81,30.7,30.73,133885.0,24.8145,24.8953,24.8064,24.8307,133885.0
2018-10-02 10:05:00,30.74,30.78,30.71,30.74,61276.0,24.8387,24.8711,24.8145,24.8387,61276.0
2018-10-02 10:10:00,30.75,30.87,30.74,30.86,145150.0,24.8468,24.9438,24.8387,24.9357,145150.0
2018-10-02 10:15:00,30.85,30.97,30.85,30.96,106948.0,24.9276,25.0246,24.9276,25.0165,106948.0
2018-10-02 10:20:00,30.97,31.0,30.92,30.94,50257.0,25.0246,25.0488,24.9842,25.0003,50257.0
2018-10-02 10:25:00,30.94,31.0,30.9,30.99,44236.0,25.0003,25.0488,24.968,25.0407,44236.0
2018-10-02 10:30:00,30.99,31.01,30.93,30.93,38634.0,25.0407,25.0569,24.9923,24.9923,38634.0
2018-10-02 10:35:00,30.94,30.97,30.77,30.77,74699.0,25.0003,25.0246,24.863,24.863,74699.0
2018-10-02 10:40:00,30.78,30.9,30.77,30.89,81093.0,24.8711,24.968,24.863,24.9599,81093.0
2018-10-02 10:45:00,30.89,30.94,30.87,30.93,38988.0,24.9599,25.0003,24.9438,24.9923,38988.0
2018-10-02 10:50:00,30.92,31.02,30.92,31.01,61086.0,24.9842,25.065,24.9842,25.0569,61086.0
2018-10-02 10:55:00,31.02,31.09,31.0,31.05,84513.0,25.065,25.1215,25.0488,25.0892,84513.0
2018-10-02 11:00:00,31.05,31.1,30.98,31.1,63116.0,25.0892,25.1296,25.0327,25.1296,63116.0
2018-10-02 11:05:00,31.1,31.16,31.08,31.16,55511.0,25.1296,25.1781,25.1135,25.1781,55511.0
2018-10-02 11:10:00,31.16,31.18,31.02,31.02,48560.0,25.1781,25.1943,25.065,25.065,48560.0
2018-10-02 11:15:00,31.02,31.03,31.0,31.03,34717.0,25.065,25.0731,25.0488,25.0731,34717.0
2018-10-02 11:20:00,31.03,31.08,30.99,31.02,69989.0,25.0731,25.1135,25.0407,25.065,69989.0
2018-10-02 11:25:00,31.03,31.06,31.0,31.03,31926.0,25.0731,25.0973,25.0488,25.0731,31926.0
2018-10-02 11:30:00,31.03,31.06,30.98,31.01,103965.0,25.0731,25.0973,25.0327,25.0569,103965.0
2018-10-02 11:35:00,31.01,31.03,30.99,31.02,53207.0,25.0569,25.0731,25.0407,25.065,53207.0
2018-10-02 11:40:00,31.02,31.1,31.01,31.08,27418.0,25.065,25.1296,25.0569,25.1135,27418.0
2018-10-02 11:45:00,31.09,31.12,31.06,31.09,30490.0,25.1215,25.1458,25.0973,25.1215,30490.0
2018-10-02 11:50:00,31.09,31.11,31.06,31.1,23647.0,25.1215,25.1377,25.0973,25.1296,23647.0
2018-10-02 11:55:00,31.09,31.1,31.03,31.04,29704.0,25.1215,25.1296,25.0731,25.0811,29704.0
2018-10-02 12:00:00,31.05,31.11,31.01,31.11,25890.0,25.0892,25.1377,25.0569,25.1377,25890.0
2018-10-02 12:05:00,31.1,31.11,31.06,31.08,23731.0,25.1296,25.1377,25.0973,25.1135,23731.0
2018-10-02 12:10:00,31.08,31.14,31.07,31.12,84554.0,25.1135,25.1619,25.1054,25.1458,84554.0
2018-10-02 12:15:00,31.12,31.19,31.11,31.16,61744.0,25.1458,25.2023,25.1377,25.1781,61744.0
2018-10-02 12:20:00,31.16,31.17,31.14,31.17,19065.0,25.1781,25.1862,25.1619,25.1862,19065.0
2018-10-02 12:25:00,31.17,31.21,31.16,31.19,43048.0,25.1862,25.2185,25.1781,25.2023,43048.0
2018-10-02 12:30:00,31.19,31.22,31.19,31.22,30672.0,25.2023,25.2266,25.2023,25.2266,30672.0
2018-10-02 12:35:00,31.21,31.26,31.21,31.23,36790.0,25.2185,25.2589,25.2185,25.2347,36790.0
2018-10-02 12:40:00,31.24,31.24,31.19,31.23,29768.0,25.2427,25.2427,25.2023,25.2347,29768.0
2018-10-02 12:45:00,31.23,31.27,31.21,31.26,47824.0,25.2347,25.267,25.2185,25.2589,47824.0
2018-10-02 12:50:00,31.26,31.27,31.24,31.25,68262.0,25.2589,25.267,25.2427,25.2508,68262.0
2018-10-02 12:55:00,31.25,31.26,31.18,31.21,43033.0,25.2508,25.2589,25.1943,25.2185,43033.0
2018-10-02 13:00:00,31.21,31.27,31.21,31.26,96452.0,25.2185,25.267,25.2185,25.2589,96452.0
2018-10-02 13:05:00,31.26,31.32,31.25,31.28,100634.0,25.2589,25.3074,25.2508,25.2751,100634.0
2018-10-02 13:10:00,31.28,31.31,31.26,31.28,32182.0,25.2751,25.2993,25.2589,25.2751,32182.0
2018-10-02 13:15:00,31.28,31.29,31.26,31.27,24798.0,25.2751,25.2831,25.2589,25.267,24798.0
2018-10-02 13:20:00,31.26,31.26,31.23,31.24,24470.0,25.2589,25.2589,25.2347,25.2427,24470.0
2018-10-02 13:25:00,31.24,31.24,31.2,31.22,38392.0,25.2427,25.2427,25.2104,25.2266,38392.0
2018-10-02 13:30:00,31.23,31.24,31.2,31.22,27067.0,25.2347,25.2427,25.2104,25.2266,27067.0
2018-10-02 13:35:00,31.21,31.23,31.14,31.14,27422.0,25.2185,25.2347,25.1619,25.1619,27422.0
2018-10-02 13:40:00,31.15,31.15,31.09,31.12,32193.0,25.17,25.17,25.1215,25.1458,32193.0
2018-10-02 13:45:00,31.11,31.17,31.11,31.13,27930.0,25.1377,25.1862,25.1377,25.1539,27930.0
2018-10-02 13:50:00,31.13,31.13,31.11,31.13,17896.0,25.1539,25.1539,25.1377,25.1539,17896.0
2018-10-02 13:55:00,31.13,31.14,31.11,31.14,24863.0,25.1539,25.1619,25.1377,25.1619,24863.0
2018-10-02 14:00:00,31.14,31.19,31.14,31.18,38415.0,25.1619,25.2023,25.1619,25.1943,38415.0
2018-10-02 14:05:00,31.18,31.21,31.16,31.16,32001.0,25.1943,25.2185,25.1781,25.1781,32001.0
2018-10-02 14:10:00,31.16,31.17,31.13,31.13,41503.0,25.1781,25.1862,25.1539,25.1539,41503.0
2018-10-02 14:15:00,31.14,31.2,31.13,31.2,22910.0,25.1619,25.2104,25.1539,25.2104,22910.0
2018-10-02 14:20:00,31.2,31.2,31.14,31.18,51896.0,25.2104,25.2104,25.1619,25.1943,51896.0
2018-10-02 14:25:00,31.18,31.18,31.15,31.17,20005.0,25.1943,25.1943,25.17,25.1862,20005.0
2018-10-02 14:30:00,31.16,31.17,31.12,31.17,27722.0,25.1781,25.1862,25.1458,25.1862,27722.0
2018-10-02 14:35:00,31.17,31.18,31.14,31.17,44491.0,25.1862,25.1943,25.1619,25.1862,44491.0
2018-10-02 14:40:00,31.17,31.17,31.1,31.13,53842.0,25.1862,25.1862,25.1296,25.1539,53842.0
2018-10-02 14:45:00,31.13,31.17,31.12,31.17,49107.0,25.1539,25.1862,25.1458,25.1862,49107.0
2018-10-02 14:50:00,31.17,31.22,31.16,31.21,69663.0,25.1862,25.2266,25.1781,25.2185,69663.0
2018-10-02 14:55:00,31.21,31.21,31.18,31.21,44515.0,25.2185,25.2185,25.1943,25.2185,44515.0
2018-10-02 15:00:00,31.2,31.21,31.17,31.2,62966.0,25.2104,25.2185,25.1862,25.2104,62966.0
2018-10-02 15:05:00,31.19,31.23,31.19,31.23,59412.0,25.2023,25.2347,25.2023,25.2347,59412.0
2018-10-02 15:10:00,31.23,31.23,31.18,31.19,57659.0,25.2347,25.2347,25.1943,25.2023,57659.0
2018-10-02 15:15:00,31.19,31.19,31.17,31.17,37866.0,25.2023,25.2023,25.1862,25.1862,37866.0
2018-10-02 15:20:00,31.17,31.24,31.17,31.24,63503.0,25.1862,25.2427,25.1862,25.2427,63503.0
2018-10-02 15:25:00,31.24,31.26,31.23,31.25,76945.0,25.2427,25.2589,25.2347,25.2508,76945.0
2018-10-02 15:30:00,31.26,31.27,31.19,31.23,144358.0,25.2589,25.267,25.2023,25.2347,144358.0
2018-10-02 15:35:00,31.23,31.23,31.17,31.19,89338.0,25.2347,25.2347,25.1862,25.2023,89338.0
2018-10-02 15:40:00,31.19,31.22,31.18,31.2,90925.0,25.2023,25.2266,25.1943,25.2104,90925.0
2018-10-02 15:45:00,31.2,31.2,31.08,31.11,204520.0,25.2104,25.2104,25.1135,25.1377,204520.0
2018-10-02 15:50:00,31.11,31.16,31.1,31.15,213914.0,25.1377,25.1781,25.1296,25.17,213914.0
2018-10-02 15:55:00,31.15,31.23,31.12,31.18,526673.0,25.17,25.2347,25.1458,25.1943,526673.0
2018-10-03 09:30:00,31.31,31.54,31.23,31.54,169107.0,25.2993,25.4852,25.2347,25.4852,169107.0
2018-10-03 09:35:00,31.55,31.59,31.26,31.32,127276.0,25.4932,25.5256,25.2589,25.3074,127276.0
2018-10-03 09:40:00,31.32,31.32,31.14,31.18,90960.0,25.3074,25.3074,25.1619,25.1943,90960.0
2018-10-03 09:45:00,31.17,31.17,31.07,31.11,112618.0,25.1862,25.1862,25.1054,25.1377,112618.0
2018-10-03 09:50:00,31.11,31.17,31.07,31.1,69677.0,25.1377,25.1862,25.1054,25.1296,69677.0
2018-10-03 09:55:00,31.09,31.1,30.95,30.96,90799.0,25.1215,25.1296,25.0084,25.0165,90799.0
2018-10-03 10:00:00,30.96,30.98,30.84,30.93,191649.0,25.0165,25.0327,24.9195,24.9923,191649.0
2018-10-03 10:05:00,30.93,31.07,30.91,31.07,79585.0,24.9923,25.1054,24.9761,25.1054,79585.0
2018-10-03 10:10:00,31.06,31.1,30.98,31.0,56670.0,25.0973,25.1296,25.0327,25.0488,56670.0
2018-10-03 10:15:00,31.0,31.02,30.9,30.97,86129.0,25.0488,25.065,24.968,25.0246,86129.0
2018-10-03 10:20:00,30.98,31.01,30.95,30.95,35624.0,25.0327,25.0569,25.0084,25.0084,35624.0
2018-10-03 10:25:00,30.95,30.95,30.88,30.91,34077.0,25.0084,25.0084,24.9519,24.9761,34077.0
2018-10-03 10:30:00,30.9,30.9,30.8,30.85,47608.0,24.968,24.968,24.8872,24.9276,47608.0
2018-10-03 10:35:00,30.85,30.92,30.85,30.9,24772.0,24.9276,24.9842,24.9276,24.968,24772.0
2018-10-03 10:40:00,30.89,30.97,30.87,30.95,41546.0,24.9599,25.0246,24.9438,25.0084,41546.0
2018-10-03 10:45:00,30.96,31.01,30.93,30.98,48363.0,25.0165,25.0569,24.9923,25.0327,48363.0
2018-10-03 10:50:00,30.98,31.01,30.95,30.96,62418.0,25.0327,25.0569,25.0084,25.0165,62418.0
2018-10-03 10:55:00,30.95,30.95,30.9,30.94,31818.0,25.0084,25.0084,24.968,25.0003,31818.0
2018-10-03 11:00:00,30.94,30.98,30.9,30.92,36371.0,25.0003,25.0327,24.968,24.9842,36371.0
2018-10-03 11:05:00,30.92,31.04,30.91,30.99,39991.0,24.9842,25.0811,24.9761,25.0407,39991.0
2018-10-03 11:10:00,31.0,31.05,30.99,31.03,27999.0,25.0488,25.0892,25.0407,25.0731,27999.0
2018-10-03 11:15:00,31.02,31.02,30.91,30.91,24168.0,25.065,25.065,24.9761,24.9761,24168.0
2018-10-03 11:20:00,30.9,30.9,30.84,30.85,49798.0,24.968,24.968,24.9195,24.9276,49798.0
2018-10-03 11:25:00,30.85,30.85,30.79,30.83,42788.0,24.9276,24.9276,24.8791,24.9115,42788.0
2018-10-03 11:30:00,30.84,30.85,30.79,30.82,33302.0,24.9195,24.9276,24.8791,24.9034,33302.0
2018-10-03 11:35:00,30.82,30.82,30.76,30.8,64727.0,24.9034,24.9034,24.8549,24.8872,64727.0
2018-10-03 11:40:00,30.8,30.84,30.78,30.81,29431.0,24.8872,24.9195,24.8711,24.8953,29431.0
2018-10-03 11:45:00,30.81,30.88,30.8,30.88,14062.0,24.8953,24.9519,24.8872,24.9519,14062.0
2018-10-03 11:50:00,30.88,30.9,30.84,30.89,26199.0,24.9519,24.968,24.9195,24.9599,26199.0
2018-10-03 11:55:00,30.89,30.95,30.88,30.93,23530.0,24.9599,25.0084,24.9519,24.9923,23530.0
2018-10-03 12:00:00,30.94,30.97,30.91,30.93,11718.0,25.0003,25.0246,24.9761,24.9923,11718.0
2018-10-03 12:05:00,30.93,30.94,30.84,30.84,39865.0,24.9923,25.0003,24.9195,24.9195,39865.0
2018-10-03 12:10:00,30.85,30.88,30.82,30.87,14520.0,24.9276,24.9519,24.9034,24.9438,14520.0
2018-10-03 12:15:00,30.88,30.91,30.86,30.86,20828.0,24.9519,24.9761,24.9357,24.9357,20828.0
2018-10-03 12:20:00,30.87,30.92,30.86,30.89,17872.0,24.9438,24.9842,24.9357,24.9599,17872.0
2018-10-03 12:25:00,30.88,30.96,30.87,30.95,43065.0,24.9519,25.0165,24.9438,25.0084,43065.0
2018-10-03 12:30:00,30.95,30.96,30.9,30.91,34417.0,25.0084,25.0165,24.968,24.9761,34417.0
2018-10-03 12:35:00,30.91,30.92,30.88,30.9,18965.0,24.9761,24.9842,24.9519,24.968,18965.0
2018-10-03 12:40:00,30.91,30.94,30.87,30.88,21073.0,24.9761,25.0003,24.9438,24.9519,21073.0
2018-10-03 12:45:00,30.88,30.88,30.85,30.86,17188.0,24.9519,24.9519,24.9276,24.9357,17188.0
2018-10-03 12:50:00,30.86,30.89,30.83,30.84,17896.0,24.9357,24.9599,24.9115,24.9195,17896.0
2018-10-03 12:55:00,30.83,30.86,30.8,30.82,21180.0,24.9115,24.9357,24.8872,24.9034,21180.0
2018-10-03 13:00:00,30.82,30.83,30.8,30.82,23084.0,24.9034,24.9115,24.8872,24.9034,23084.0
2018-10-03 13:05:00,30.82,30.87,30.81,30.85,20340.0,24.9034,24.9438,24.8953,24.9276,20340.0
2018-10-03 13:10:00,30.85,30.85,30.8,30.8,17170.0,24.9276,24.9276,24.8872,24.8872,17170.0
2018-10-03 13:15:00,30.8,30.8,30.72,30.73,46831.0,24.8872,24.8872,24.8226,24.8307,46831.0
2018-10-03 13:20:00,30.73,30.76,30.71,30.74,29367.0,24.8307,24.8549,24.8145,24.8387,29367.0
2018-10-03 13:25:00,30.74,30.8,30.73,30.8,34237.0,24.8387,24.8872,24.8307,24.8872,34237.0
2018-10-03 13:30:00,30.8,30.83,30.78,30.83,25937.0,24.8872,24.9115,24.8711,24.9115,25937.0
2018-10-03 13:35:00,30.82,30.84,30.81,30.83,17454.0,24.9034,24.9195,24.8953,24.9115,17454.0
2018-10-03 13:40:00,30.82,30.83,30.8,30.83,11752.0,24.9034,24.9115,24.8872,24.9115,11752.0
2018-10-03 13:45:00,30.83,30.86,30.82,30.85,18539.0,24.9115,24.9357,24.9034,24.9276,18539.0
2018-10-03 13:50:00,30.85,30.86,30.82,30.85,29896.0,24.9276,24.9357,24.9034,24.9276,29896.0
2018-10-03 13:55:00,30.85,30.86,30.83,30.84,29070.0,24.9276,24.9357,24.9115,24.9195,29070.0
2018-10-03 14:00:00,30.84,30.84,30.79,30.8,23558.0,24.9195,24.9195,24.8791,24.8872,23558.0
2018-10-03 14:05:00,30.79,30.8,30.74,30.76,28537.0,24.8791,24.8872,24.8387,24.8549,28537.0
2018-10-03 14:10:00,30.76,30.77,30.72,30.74,33167.0,24.8549,24.863,24.8226,24.8387,33167.0
2018-10-03 14:15:00,30.74,30.76,30.71,30.76,27593.0,24.8387,24.8549,24.8145,24.8549,27593.0
2018-10-03 14:20:00,30.76,30.76,30.72,30.74,23517.0,24.8549,24.8549,24.8226,24.8387,23517.0
2018-10-03 14:25:00,30.74,30.74,30.7,30.7,28545.0,24.8387,24.8387,24.8064,24.8064,28545.0
2018-10-03 14:30:00,30.7,30.7,30.65,30.7,32723.0,24.8064,24.8064,24.766,24.8064,32723.0
2018-10-03 14:35:00,30.69,30.72,30.66,30.72,24122.0,24.7983,24.8226,24.7741,24.8226,24122.0
2018-10-03 14:40:00,30.71,30.71,30.66,30.68,23562.0,24.8145,24.8145,24.7741,24.7903,23562.0
2018-10-03 14:45:00,30.68,30.71,30.67,30.68,37376.0,24.7903,24.8145,24.7822,24.7903,37376.0
2018-10-03 14:50:00,30.68,30.69,30.62,30.62,21024.0,24.7903,24.7983,24.7418,24.7418,21024.0
2018-10-03 14:55:00,30.62,30.67,30.62,30.65,17084.0,24.7418,24.7822,24.7418,24.766,17084.0
2018-10-03 15:00:00,30.66,30.69,30.64,30.65,24103.0,24.7741,24.7983,24.7579,24.766,24103.0
2018-10-03 15:05:00,30.65,30.67,30.62,30.62,32177.0,24.766,24.7822,24.7418,24.7418,32177.0
2018-10-03 15:10:00,30.61,30.63,30.59,30.61,35285.0,24.7337,24.7499,24.7175,24.7337,35285.0
2018-10-03 15:15:00,30.61,30.63,30.6,30.62,32197.0,24.7337,24.7499,24.7256,24.7418,32197.0
2018-10-03 15:20:00,30.62,30.63,30.6,30.61,14874.0,24.7418,24.7499,24.7256,24.7337,14874.0
2018-10-03 15:25:00,30.61,30.62,30.56,30.58,35249.0,24.7337,24.7418,24.6933,24.7094,35249.0
2018-10-03 15:30:00,30.58,30.6,30.54,30.57,71852.0,24.7094,24.7256,24.6771,24.7014,71852.0
2018-10-03 15:35:00,30.57,30.64,30.55,30.6,66048.0,24.7014,24.7579,24.6852,24.7256,66048.0
2018-10-03 15:40:00,30.61,30.61,30.57,30.59,52861.0,24.7337,24.7337,24.7014,24.7175,52861.0
2018-10-03 15:45:00,30.59,30.59,30.54,30.55,117447.0,24.7175,24.7175,24.6771,24.6852,117447.0
2018-10-03 15:50:00,30.55,30.55,30.51,30.54,212761.0,24.6852,24.6852,24.6529,24.6771,212761.0
2018-10-03 15:55:00,30.53,30.55,30.47,30.48,428143.0,24.669,24.6852,24.6206,24.6286,428143.0
2018-10-04 09:30:00,30.55,30.68,30.5,30.53,124440.0,24.6852,24.7903,24.6448,24.669,124440.0
2018-10-04 09:35:00,30.53,30.69,30.5,30.63,211951.0,24.669,24.7983,24.6448,24.7499,211951.0
2018-10-04 09:40:00,30.63,30.64,30.52,30.52,93200.0,24.7499,24.7579,24.661,24.661,93200.0
2018-10-04 09:45:00,30.51,30.64,30.46,30.63,59803.0,24.6529,24.7579,24.6125,24.7499,59803.0
2018-10-04 09:50:00,30.64,30.68,30.53,30.56,62012.0,24.7579,24.7903,24.669,24.6933,62012.0
2018-10-04 09:55:00,30.56,30.56,30.43,30.49,84847.0,24.6933,24.6933,24.5882,24.6367,84847.0
2018-10-04 10:00:00,30.48,30.5,30.4,30.48,54920.0,24.6286,24.6448,24.564,24.6286,54920.0
2018-10-04 10:05:00,30.49,30.51,30.44,30.49,88204.0,24.6367,24.6529,24.5963,24.6367,88204.0
2018-10-04 10:10:00,30.49,30.54,30.45,30.51,142938.0,24.6367,24.6771,24.6044,24.6529,142938.0
2018-10-04 10:15:00,30.5,30.56,30.48,30.55,77858.0,24.6448,24.6933,24.6286,24.6852,77858.0
2018-10-04 10:20:00,30.56,30.61,30.5,30.58,86632.0,24.6933,24.7337,24.6448,24.7094,86632.0
2018-10-04 10:25:00,30.58,30.59,30.44,30.49,114761.0,24.7094,24.7175,24.5963,24.6367,114761.0
2018-10-04 10:30:00,30.49,30.52,30.46,30.47,35250.0,24.6367,24.661,24.6125,24.6206,35250.0
2018-10-04 10:35:00,30.47,30.49,30.41,30.41,55033.0,24.6206,24.6367,24.5721,24.5721,55033.0
2018-10-04 10:40:00,30.41,30.42,30.32,30.33,77500.0,24.5721,24.5802,24.4994,24.5074,77500.0
2018-10-04 10:45:00,30.32,30.36,30.31,30.36,42563.0,24.4994,24.5317,24.4913,24.5317,42563.0
2018-10-04 10:50:00,30.36,30.37,30.31,30.33,62514.0,24.5317,24.5398,24.4913,24.5074,62514.0
2018-10-04 10:55:00,30.34,30.36,30.28,30.33,87681.0,24.5155,24.5317,24.467,24.5074,87681.0
2018-10-04 11:00:00,30.33,30.47,30.33,30.44,34356.0,24.5074,24.6206,24.5074,24.5963,34356.0
2018-10-04 11:05:00,30.46,30.46,30.35,30.37,25513.0,24.6125,24.6125,24.5236,24.5398,25513.0
2018-10-04 11:10:00,30.38,30.43,30.34,30.38,28922.0,24.5478,24.5882,24.5155,24.5478,28922.0
2018-10-04 11:15:00,30.39,30.41,30.36,30.38,18078.0,24.5559,24.5721,24.5317,24.5478,18078.0
2018-10-04 11:20:00,30.38,30.42,30.37,30.41,10775.0,24.5478,24.5802,24.5398,24.5721,10775.0
2018-10-04 11:25:00,30.41,30.42,30.37,30.38,12578.0,24.5721,24.5802,24.5398,24.5478,12578.0
2018-10-04 11:30:00,30.39,30.45,30.39,30.44,16514.0,24.5559,24.6044,24.5559,24.5963,16514.0
2018-10-04 11:35:00,30.43,30.44,30.38,30.38,66264.0,24.5882,24.5963,24.5478,24.5478,66264.0
2018-10-04 11:40:00,30.39,30.4,30.27,30.27,68475.0,24.5559,24.564,24.459,24.459,68475.0
2018-10-04 11:45:00,30.27,30.29,30.19,30.24,81636.0,24.459,24.4751,24.3943,24.4347,81636.0
2018-10-04 11:50:00,30.24,30.27,30.19,30.27,39934.0,24.4347,24.459,24.3943,24.459,39934.0
2018-10-04 11:55:00,30.26,30.3,30.2,30.2,23797.0,24.4509,24.4832,24.4024,24.4024,23797.0
2018-10-04 12:00:00,30.2,30.22,30.17,30.21,30164.0,24.4024,24.4186,24.3782,24.4105,30164.0
2018-10-04 12:05:00,30.21,30.23,30.17,30.2,32237.0,24.4105,24.4266,24.3782,24.4024,32237.0
2018-10-04 12:10:00,30.2,30.22,30.13,30.14,22823.0,24.4024,24.4186,24.3458,24.3539,22823.0
2018-10-04 12:15:00,30.15,30.18,30.11,30.16,43106.0,24.362,24.3862,24.3297,24.3701,43106.0
2018-10-04 12:20:00,30.15,30.15,30.13,30.13,22508.0,24.362,24.362,24.3458,24.3458,22508.0
2018-10-04 12:25:00,30.14,30.15,30.11,30.14,20075.0,24.3539,24.362,24.3297,24.3539,20075.0
2018-10-04 12:30:00,30.15,30.19,30.14,30.19,19069.0,24.362,24.3943,24.3539,24.3943,19069.0
2018-10-04 12:35:00,30.19,30.19,30.11,30.17,41620.0,24.3943,24.3943,24.3297,24.3782,41620.0
2018-10-04 12:40:00,30.16,30.2,30.15,30.18,18300.0,24.3701,24.4024,24.362,24.3862,18300.0
2018-10-04 12:45:00,30.18,30.2,30.15,30.17,26124.0,24.3862,24.4024,24.362,24.3782,26124.0
2018-10-04 12:50:00,30.17,30.21,30.16,30.17,12015.0,24.3782,24.4105,24.3701,24.3782,12015.0
2018-10-04 12:55:00,30.18,30.21,30.17,30.2,16130.0,24.3862,24.4105,24.3782,24.4024,16130.0
2018-10-04 13:00:00,30.2,30.21,30.18,30.19,29011.0,24.4024,24.4105,24.3862,24.3943,29011.0
2018-10-04 13:05:00,30.19,30.21,30.15,30.17,16439.0,24.3943,24.4105,24.362,24.3782,16439.0
2018-10-04 13:10:00,30.17,30.18,30.15,30.18,16815.0,24.3782,24.3862,24.362,24.3862,16815.0
2018-10-04 13:15:00,30.18,30.18,30.16,30.17,13671.0,24.3862,24.3862,24.3701,24.3782,13671.0
2018-10-04 13:20:00,30.17,30.2,30.16,30.19,13150.0,24.3782,24.4024,24.3701,24.3943,13150.0
2018-10-04 13:25:00,30.19,30.24,30.17,30.21,29122.0,24.3943,24.4347,24.3782,24.4105,29122.0
2018-10-04 13:30:00,30.21,30.23,30.18,30.19,26161.0,24.4105,24.4266,24.3862,24.3943,26161.0
2018-10-04 13:35:00,30.19,30.21,30.17,30.21,10567.0,24.3943,24.4105,24.3782,24.4105,10567.0
2018-10-04 13:40:00,30.21,30.25,30.2,30.25,9932.0,24.4105,24.4428,24.4024,24.4428,9932.0
2018-10-04 13:45:00,30.25,30.25,30.2,30.21,52690.0,24.4428,24.4428,24.4024,24.4105,52690.0
2018-10-04 13:50:00,30.2,30.24,30.2,30.23,15802.0,24.4024,24.4347,24.4024,24.4266,15802.0
2018-10-04 13:55:00,30.23,30.28,30.21,30.26,18146.0,24.4266,24.467,24.4105,24.4509,18146.0
2018-10-04 14:00:00,30.26,30.28,30.24,30.27,18129.0,24.4509,24.467,24.4347,24.459,18129.0
2018-10-04 14:05:00,30.27,30.27,30.25,30.26,10299.0,24.459,24.459,24.4428,24.4509,10299.0
2018-10-04 14:10:00,30.25,30.27,30.24,30.27,9804.0,24.4428,24.459,24.4347,24.459,9804.0
2018-10-04 14:15:00,30.26,30.26,30.2,30.2,16500.0,24.4509,24.4509,24.4024,24.4024,16500.0
2018-10-04 14:20:00,30.21,30.24,30.21,30.23,17488.0,24.4105,24.4347,24.4105,24.4266,17488.0
2018-10-04 14:25:00,30.22,30.24,30.21,30.23,30212.0,24.4186,24.4347,24.4105,24.4266,30212.0
2018-10-04 14:30:00,30.23,30.24,30.2,30.21,19747.0,24.4266,24.4347,24.4024,24.4105,19747.0
2018-10-04 14:35:00,30.21,30.29,30.21,30.28,30636.0,24.4105,24.4751,24.4105,24.467,30636.0
2018-10-04 14:40:00,30.28,30.29,30.24,30.26,15154.0,24.467,24.4751,24.4347,24.4509,15154.0
2018-10-04 14:45:00,30.26,30.32,30.25,30.3,19257.0,24.4509,24.4994,24.4428,24.4832,19257.0
2018-10-04 14:50:00,30.3,30.38,30.3,30.36,18398.0,24.4832,24.5478,24.4832,24.5317,18398.0
2018-10-04 14:55:00,30.37,30.38,30.34,30.38,24617.0,24.5398,24.5478,24.5155,24.5478,24617.0
2018-10-04 15:00:00,30.37,30.37,30.35,30.36,14540.0,24.5398,24.5398,24.5236,24.5317,14540.0
2018-10-04 15:05:00,30.36,30.39,30.35,30.38,30952.0,24.5317,24.5559,24.5236,24.5478,30952.0
2018-10-04 15:10:00,30.39,30.39,30.36,30.38,17962.0,24.5559,24.5559,24.5317,24.5478,17962.0
2018-10-04 15:15:00,30.38,30.4,30.36,30.39,167612.0,24.5478,24.564,24.5317,24.5559,167612.0
2018-10-04 15:20:00,30.39,30.4,30.31,30.32,89178.0,24.5559,24.564,24.4913,24.4994,89178.0
2018-10-04 15:25:00,30.32,30.35,30.29,30.29,14040.0,24.4994,24.5236,24.4751,24.4751,14040.0
2018-10-04 15:30:00,30.29,30.33,30.29,30.33,55546.0,24.4751,24.5074,24.4751,24.5074,55546.0
2018-10-04 15:35:00,30.33,30.34,30.28,30.3,47772.0,24.5074,24.5155,24.467,24.4832,47772.0
2018-10-04 15:40:00,30.3,30.32,30.27,30.29,36028.0,24.4832,24.4994,24.459,24.4751,36028.0
2018-10-04 15:45:00,30.29,30.36,30.29,30.35,63544.0,24.4751,24.5317,24.4751,24.5236,63544.0
2018-10-04 15:50:00,30.35,30.36,30.32,30.33,102055.0,24.5236,24.5317,24.4994,24.5074,102055.0
2018-10-04 15:55:00,30.33,30.39,30.32,30.37,199162.0,24.5074,24.5559,24.4994,24.5398,199162.0
2018-10-05 09:30:00,30.5,30.63,30.47,30.62,100345.0,24.6448,24.7499,24.6206,24.7418,100345.0
2018-10-05 09:35:00,30.61,30.74,30.58,30.65,95360.0,24.7337,24.8387,24.7094,24.766,95360.0
2018-10-05 09:40:00,30.64,30.71,30.56,30.57,52885.0,24.7579,24.8145,24.6933,24.7014,52885.0
2018-10-05 09:45:00,30.57,30.58,30.5,30.53,40466.0,24.7014,24.7094,24.6448,24.669,40466.0
2018-10-05 09:50:00,30.53,30.61,30.45,30.56,35518.0,24.669,24.7337,24.6044,24.6933,35518.0
2018-10-05 09:55:00,30.54,30.65,30.52,30.64,63188.0,24.6771,24.766,24.661,24.7579,63188.0
2018-10-05 10:00:00,30.64,30.75,30.64,30.72,43697.0,24.7579,24.8468,24.7579,24.8226,43697.0
2018-10-05 10:05:00,30.71,30.74,30.64,30.64,20149.0,24.8145,24.8387,24.7579,24.7579,20149.0
2018-10-05 10:10:00,30.63,30.66,30.62,30.66,69050.0,24.7499,24.7741,24.7418,24.7741,69050.0
2018-10-05 10:15:00,30.65,30.67,30.51,30.52,63143.0,24.766,24.7822,24.6529,24.661,63143.0
2018-10-05 10:20:00,30.53,30.6,30.52,30.56,110666.0,24.669,24.7256,24.661,24.6933,110666.0
2018-10-05 10:25:00,30.56,30.63,30.55,30.63,64766.0,24.6933,24.7499,24.6852,24.7499,64766.0
2018-10-05 10:30:00,30.62,30.63,30.59,30.61,39684.0,24.7418,24.7499,24.7175,24.7337,39684.0
2018-10-05 10:35:00,30.61,30.62,30.59,30.62,46485.0,24.7337,24.7418,24.7175,24.7418,46485.0
2018-10-05 10:40:00,30.62,30.62,30.55,30.57,59879.0,24.7418,24.7418,24.6852,24.7014,59879.0
2018-10-05 10:45:00,30.58,30.59,30.51,30.51,67852.0,24.7094,24.7175,24.6529,24.6529,67852.0
2018-10-05 10:50:00,30.5,30.58,30.49,30.58,52983.0,24.6448,24.7094,24.6367,24.7094,52983.0
2018-10-05 10:55:00,30.58,30.6,30.53,30.54,17184.0,24.7094,24.7256,24.669,24.6771,17184.0
2018-10-05 11:00:00,30.53,30.55,30.49,30.53,50173.0,24.669,24.6852,24.6367,24.669,50173.0
2018-10-05 11:05:00,30.54,30.56,30.5,30.54,21629.0,24.6771,24.6933,24.6448,24.6771,21629.0
2018-10-05 11:10:00,30.54,30.56,30.49,30.56,40224.0,24.6771,24.6933,24.6367,24.6933,40224.0
2018-10-05 11:15:00,30.55,30.62,30.55,30.62,18505.0,24.6852,24.7418,24.6852,24.7418,18505.0
2018-10-05 11:20:00,30.6,30.64,30.59,30.62,37307.0,24.7256,24.7579,24.7175,24.7418,37307.0
2018-10-05 11:25:00,30.63,30.63,30.58,30.58,16490.0,24.7499,24.7499,24.7094,24.7094,16490.0
2018-10-05 11:30:00,30.59,30.59,30.52,30.54,20015.0,24.7175,24.7175,24.661,24.6771,20015.0
2018-10-05 11:35:00,30.54,30.56,30.49,30.52,23248.0,24.6771,24.6933,24.6367,24.661,23248.0
2018-10-05 11:40:00,30.52,30.53,30.49,30.51,118961.0,24.661,24.669,24.6367,24.6529,118961.0
2018-10-05 11:45:00,30.51,30.54,30.49,30.51,21157.0,24.6529,24.6771,24.6367,24.6529,21157.0
2018-10-05 11:50:00,30.51,30.56,30.5,30.55,26826.0,24.6529,24.6933,24.6448,24.6852,26826.0
2018-10-05 11:55:00,30.56,30.58,30.51,30.52,41804.0,24.6933,24.7094,24.6529,24.661,41804.0
2018-10-05 12:00:00,30.53,30.55,30.52,30.54,32460.0,24.669,24.6852,24.661,24.6771,32460.0
2018-10-05 12:05:00,30.54,30.63,30.54,30.63,20339.0,24.6771,24.7499,24.6771,24.7499,20339.0
2018-10-05 12:10:00,30.62,30.63,30.6,30.61,18197.0,24.7418,24.7499,24.7256,24.7337,18197.0
2018-10-05 12:15:00,30.61,30.68,30.6,30.65,27150.0,24.7337,24.7903,24.7256,24.766,27150.0
2018-10-05 12:20:00,30.66,30.68,30.65,30.66,15422.0,24.7741,24.7903,24.766,24.7741,15422.0
2018-10-05 12:25:00,30.65,30.66,30.63,30.64,14166.0,24.766,24.7741,24.7499,24.7579,14166.0
2018-10-05 12:30:00,30.64,30.64,30.55,30.55,44346.0,24.7579,24.7579,24.6852,24.6852,44346.0
2018-10-05 12:35:00,30.55,30.6,30.55,30.56,17951.0,24.6852,24.7256,24.6852,24.6933,17951.0
2018-10-05 12:40:00,30.56,30.58,30.53,30.56,18933.0,24.6933,24.7094,24.669,24.6933,18933.0
2018-10-05 12:45:00,30.56,30.59,30.56,30.59,8909.0,24.6933,24.7175,24.6933,24.7175,8909.0
2018-10-05 12:50:00,30.59,30.62,30.58,30.59,34624.0,24.7175,24.7418,24.7094,24.7175,34624.0
2018-10-05 12:55:00,30.59,30.62,30.59,30.61,13801.0,24.7175,24.7418,24.7175,24.7337,13801.0
2018-10-05 13:00:00,30.61,30.63,30.59,30.61,19546.0,24.7337,24.7499,24.7175,24.7337,19546.0
2018-10-05 13:05:00,30.6,30.63,30.59,30.6,13607.0,24.7256,24.7499,24.7175,24.7256,13607.0
2018-10-05 13:10:00,30.61,30.61,30.58,30.61,24735.0,24.7337,24.7337,24.7094,24.7337,24735.0
2018-10-05 13:15:00,30.61,30.62,30.59,30.6,12128.0,24.7337,24.7418,24.7175,24.7256,12128.0
2018-10-05 13:20:00,30.6,30.6,30.55,30.57,26734.0,24.7256,24.7256,24.6852,24.7014,26734.0
2018-10-05 13:25:00,30.57,30.6,30.56,30.6,23933.0,24.7014,24.7256,24.6933,24.7256,23933.0
2018-10-05 13:30:00,30.59,30.61,30.55,30.55,17893.0,24.7175,24.7337,24.6852,24.6852,17893.0
2018-10-05 13:35:00,30.56,30.57,30.52,30.55,23465.0,24.6933,24.7014,24.661,24.6852,23465.0
2018-10-05 13:40:00,30.55,30.56,30.53,30.55,17368.0,24.6852,24.6933,24.669,24.6852,17368.0
2018-10-05 13:45:00,30.56,30.58,30.54,30.57,16197.0,24.6933,24.7094,24.6771,24.7014,16197.0
2018-10-05 13:50:00,30.57,30.6,30.56,30.58,16086.0,24.7014,24.7256,24.6933,24.7094,16086.0
2018-10-05 13:55:00,30.57,30.57,30.54,30.54,11805.0,24.7014,24.7014,24.6771,24.6771,11805.0
2018-10-05 14:00:00,30.54,30.57,30.52,30.56,11745.0,24.6771,24.7014,24.661,24.6933,11745.0
2018-10-05 14:05:00,30.57,30.57,30.54,30.55,12500.0,24.7014,24.7014,24.6771,24.6852,12500.0
2018-10-05 14:10:00,30.54,30.59,30.53,30.59,91260.0,24.6771,24.7175,24.669,24.7175,91260.0
2018-10-05 14:15:00,30.59,30.62,30.57,30.62,15736.0,24.7175,24.7418,24.7014,24.7418,15736.0
2018-10-05 14:20:00,30.63,30.68,30.62,30.66,62634.0,24.7499,24.7903,24.7418,24.7741,62634.0
2018-10-05 14:25:00,30.65,30.66,30.65,30.65,49666.0,24.766,24.7741,24.766,24.766,49666.0
2018-10-05 14:30:00,30.65,30.66,30.64,30.64,44179.0,24.766,24.7741,24.7579,24.7579,44179.0
2018-10-05 14:35:00,30.64,30.66,30.64,30.66,39192.0,24.7579,24.7741,24.7579,24.7741,39192.0
2018-10-05 14:40:00,30.65,30.7,30.64,30.69,39060.0,24.766,24.8064,24.7579,24.7983,39060.0
2018-10-05 14:45:00,30.68,30.69,30.63,30.64,16956.0,24.7903,24.7983,24.7499,24.7579,16956.0
2018-10-05 14:50:00,30.64,30.65,30.63,30.65,15774.0,24.7579,24.766,24.7499,24.766,15774.0
2018-10-05 14:55:00,30.65,30.68,30.64,30.67,19358.0,24.766,24.7903,24.7579,24.7822,19358.0
2018-10-05 15:00:00,30.67,30.67,30.65,30.67,11213.0,24.7822,24.7822,24.766,24.7822,11213.0
2018-10-05 15:05:00,30.68,30.69,30.66,30.67,20180.0,24.7903,24.7983,24.7741,24.7822,20180.0
2018-10-05 15:10:00,30.66,30.67,30.64,30.65,11869.0,24.7741,24.7822,24.7579,24.766,11869.0
2018-10-05 15:15:00,30.65,30.67,30.64,30.65,27969.0,24.766,24.7822,24.7579,24.766,27969.0
2018-10-05 15:20:00,30.65,30.69,30.64,30.65,34822.0,24.766,24.7983,24.7579,24.766,34822.0
2018-10-05 15:25:00,30.66,30.69,30.64,30.66,47776.0,24.7741,24.7983,24.7579,24.7741,47776.0
2018-10-05 15:30:00,30.66,30.66,30.6,30.61,31949.0,24.7741,24.7741,24.7256,24.7337,31949.0
2018-10-05 15:35:00,30.61,30.62,30.57,30.58,21791.0,24.7337,24.7418,24.7014,24.7094,21791.0
2018-10-05 15:40:00,30.58,30.6,30.57,30.6,25191.0,24.7094,24.7256,24.7014,24.7256,25191.0
2018-10-05 15:45:00,30.6,30.64,30.6,30.62,82109.0,24.7256,24.7579,24.7256,24.7418,82109.0
2018-10-05 15:50:00,30.61,30.62,30.6,30.61,101186.0,24.7337,24.7418,24.7256,24.7337,101186.0
2018-10-05 15:55:00,30.61,30.63,30.57,30.59,403806.0,24.7337,24.7499,24.7014,24.7175,403806.0
2018-10-08 09:30:00,30.01,30.3,30.0,30.18,137479.0,24.2489,24.4832,24.2408,24.3862,137479.0
2018-10-08 09:35:00,30.19,30.19,30.07,30.09,90792.0,24.3943,24.3943,24.2974,24.3135,90792.0
2018-10-08 09:40:00,30.08,30.13,30.02,30.02,47153.0,24.3054,24.3458,24.257,24.257,47153.0
2018-10-08 09:45:00,30.02,30.05,30.01,30.05,67441.0,24.257,24.2812,24.2489,24.2812,67441.0
2018-10-08 09:50:00,30.05,30.1,30.01,30.05,54947.0,24.2812,24.3216,24.2489,24.2812,54947.0
2018-10-08 09:55:00,30.05,30.05,29.96,29.99,60044.0,24.2812,24.2812,24.2085,24.2327,60044.0
2018-10-08 10:00:00,30.0,30.06,29.99,30.06,45094.0,24.2408,24.2893,24.2327,24.2893,45094.0
2018-10-08 10:05:00,30.05,30.1,30.0,30.0,47631.0,24.2812,24.3216,24.2408,24.2408,47631.0
2018-10-08 10:10:00,30.0,30.03,29.98,30.01,34926.0,24.2408,24.265,24.2246,24.2489,34926.0
2018-10-08 10:15:00,30.01,30.03,29.95,29.95,21362.0,24.2489,24.265,24.2004,24.2004,21362.0
2018-10-08 10:20:00,29.96,29.97,29.93,29.93,14997.0,24.2085,24.2166,24.1842,24.1842,14997.0
2018-10-08 10:25:00,29.92,29.92,29.87,29.87,72581.0,24.1762,24.1762,24.1358,24.1358,72581.0
2018-10-08 10:30:00,29.88,29.91,29.84,29.85,27248.0,24.1438,24.1681,24.1115,24.1196,27248.0
2018-10-08 10:35:00,29.85,29.85,29.8,29.81,40647.0,24.1196,24.1196,24.0792,24.0873,40647.0
2018-10-08 10:40:00,29.81,29.82,29.76,29.79,94655.0,24.0873,24.0953,24.0469,24.0711,94655.0
2018-10-08 10:45:00,29.8,29.81,29.76,29.79,21604.0,24.0792,24.0873,24.0469,24.0711,21604.0
2018-10-08 10:50:00,29.8,29.88,29.8,29.87,23427.0,24.0792,24.1438,24.0792,24.1358,23427.0
2018-10-08 10:55:00,29.87,29.88,29.84,29.87,16582.0,24.1358,24.1438,24.1115,24.1358,16582.0
2018-10-08 11:00:00,29.88,29.9,29.87,29.89,15157.0,24.1438,24.16,24.1358,24.1519,15157.0
2018-10-08 11:05:00,29.89,29.93,29.87,29.91,47936.0,24.1519,24.1842,24.1358,24.1681,47936.0
2018-10-08 11:10:00,29.91,29.92,29.89,29.91,37726.0,24.1681,24.1762,24.1519,24.1681,37726.0
2018-10-08 11:15:00,29.91,29.95,29.89,29.92,33027.0,24.1681,24.2004,24.1519,24.1762,33027.0
2018-10-08 11:20:00,29.93,29.93,29.91,29.92,51471.0,24.1842,24.1842,24.1681,24.1762,51471.0
2018-10-08 11:25:00,29.92,29.94,29.87,29.91,61913.0,24.1762,24.1923,24.1358,24.1681,61913.0
2018-10-08 11:30:00,29.9,30.0,29.9,29.97,59914.0,24.16,24.2408,24.16,24.2166,59914.0
2018-10-08 11:35:00,29.96,30.03,29.93,30.01,48773.0,24.2085,24.265,24.1842,24.2489,48773.0
2018-10-08 11:40:00,30.01,30.05,29.99,29.99,28093.0,24.2489,24.2812,24.2327,24.2327,28093.0
2018-10-08 11:45:00,29.99,30.03,29.98,30.0,63452.0,24.2327,24.265,24.2246,24.2408,63452.0
2018-10-08 11:50:00,30.01,30.02,29.99,30.0,23326.0,24.2489,24.257,24.2327,24.2408,23326.0
2018-10-08 11:55:00,30.0,30.01,29.91,29.93,49938.0,24.2408,24.2489,24.1681,24.1842,49938.0
2018-10-08 12:00:00,29.93,29.95,29.92,29.94,25582.0,24.1842,24.2004,24.1762,24.1923,25582.0
2018-10-08 12:05:00,29.94,30.02,29.94,30.01,49807.0,24.1923,24.257,24.1923,24.2489,49807.0
2018-10-08 12:10:00,30.0,30.07,30.0,30.05,21054.0,24.2408,24.2974,24.2408,24.2812,21054.0
2018-10-08 12:15:00,30.05,30.07,30.05,30.06,18354.0,24.2812,24.2974,24.2812,24.2893,18354.0
2018-10-08 12:20:00,30.06,30.09,30.05,30.09,43240.0,24.2893,24.3135,24.2812,24.3135,43240.0
2018-10-08 12:25:00,30.09,30.12,30.06,30.11,32630.0,24.3135,24.3378,24.2893,24.3297,32630.0
2018-10-08 12:30:00,30.11,30.16,30.11,30.11,41576.0,24.3297,24.3701,24.3297,24.3297,41576.0
2018-10-08 12:35:00,30.12,30.13,30.09,30.1,16518.0,24.3378,24.3458,24.3135,24.3216,16518.0
2018-10-08 12:40:00,30.1,30.11,30.07,30.1,13971.0,24.3216,24.3297,24.2974,24.3216,13971.0
2018-10-08 12:45:00,30.1,30.13,30.08,30.1,15998.0,24.3216,24.3458,24.3054,24.3216,15998.0
2018-10-08 12:50:00,30.11,30.13,30.08,30.1,45306.0,24.3297,24.3458,24.3054,24.3216,45306.0
2018-10-08 12:55:00,30.1,30.13,30.06,30.08,40135.0,24.3216,24.3458,24.2893,24.3054,40135.0
2018-10-08 13:00:00,30.07,30.08,30.02,30.06,31284.0,24.2974,24.3054,24.257,24.2893,31284.0
2018-10-08 13:05:00,30.05,30.06,30.01,30.05,30419.0,24.2812,24.2893,24.2489,24.2812,30419.0
2018-10-08 13:10:00,30.05,30.06,30.01,30.06,23995.0,24.2812,24.2893,24.2489,24.2893,23995.0
2018-10-08 13:15:00,30.05,30.11,30.05,30.1,34420.0,24.2812,24.3297,24.2812,24.3216,34420.0
2018-10-08 13:20:00,30.1,30.1,30.06,30.06,17100.0,24.3216,24.3216,24.2893,24.2893,17100.0
2018-10-08 13:25:00,30.07,30.1,30.05,30.09,20234.0,24.2974,24.3216,24.2812,24.3135,20234.0
2018-10-08 13:30:00,30.1,30.1,30.07,30.08,15829.0,24.3216,24.3216,24.2974,24.3054,15829.0
2018-10-08 13:35:00,30.08,30.08,30.02,30.03,21715.0,24.3054,24.3054,24.257,24.265,21715.0
2018-10-08 13:40:00,30.04,30.06,30.01,30.02,31217.0,24.2731,24.2893,24.2489,24.257,31217.0
2018-10-08 13:45:00,30.03,30.04,30.02,30.04,5662.0,24.265,24.2731,24.257,24.2731,5662.0
2018-10-08 13:50:00,30.04,30.06,30.04,30.05,11986.0,24.2731,24.2893,24.2731,24.2812,11986.0
2018-10-08 13:55:00,30.06,30.12,30.06,30.11,19207.0,24.2893,24.3378,24.2893,24.3297,19207.0
2018-10-08 14:00:00,30.1,30.12,30.06,30.12,21207.0,24.3216,24.3378,24.2893,24.3378,21207.0
2018-10-08 14:05:00,30.11,30.27,30.11,30.25,76030.0,24.3297,24.459,24.3297,24.4428,76030.0
2018-10-08 14:10:00,30.26,30.27,30.2,30.23,18089.0,24.4509,24.459,24.4024,24.4266,18089.0
2018-10-08 14:15:00,30.22,30.22,30.19,30.21,17053.0,24.4186,24.4186,24.3943,24.4105,17053.0
2018-10-08 14:20:00,30.21,30.23,30.15,30.16,20471.0,24.4105,24.4266,24.362,24.3701,20471.0
2018-10-08 14:25:00,30.16,30.21,30.16,30.21,13988.0,24.3701,24.4105,24.3701,24.4105,13988.0
2018-10-08 14:30:00,30.21,30.3,30.2,30.3,29483.0,24.4105,24.4832,24.4024,24.4832,29483.0
2018-10-08 14:35:00,30.29,30.3,30.25,30.26,10980.0,24.4751,24.4832,24.4428,24.4509,10980.0
2018-10-08 14:40:00,30.26,30.27,30.23,30.25,12505.0,24.4509,24.459,24.4266,24.4428,12505.0
2018-10-08 14:45:00,30.25,30.25,30.21,30.21,19266.0,24.4428,24.4428,24.4105,24.4105,19266.0
2018-10-08 14:50:00,30.21,30.28,30.21,30.25,29268.0,24.4105,24.467,24.4105,24.4428,29268.0
2018-10-08 14:55:00,30.25,30.36,30.24,30.32,52483.0,24.4428,24.5317,24.4347,24.4994,52483.0
2018-10-08 15:00:00,30.32,30.34,30.29,30.34,36900.0,24.4994,24.5155,24.4751,24.5155,36900.0
2018-10-08 15:05:00,30.33,30.34,30.3,30.3,26131.0,24.5074,24.5155,24.4832,24.4832,26131.0
2018-10-08 15:10:00,30.31,30.38,30.31,30.38,29936.0,24.4913,24.5478,24.4913,24.5478,29936.0
2018-10-08 15:15:00,30.38,30.4,30.38,30.39,36832.0,24.5478,24.564,24.5478,24.5559,36832.0
2018-10-08 15:20:00,30.38,30.39,30.35,30.38,60925.0,24.5478,24.5559,24.5236,24.5478,60925.0
2018-10-08 15:25:00,30.38,30.44,30.38,30.44,39626.0,24.5478,24.5963,24.5478,24.5963,39626.0
2018-10-08 15:30:00,30.44,30.46,30.44,30.44,57624.0,24.5963,24.6125,24.5963,24.5963,57624.0
2018-10-08 15:35:00,30.44,30.5,30.43,30.5,62767.0,24.5963,24.6448,24.5882,24.6448,62767.0
2018-10-08 15:40:00,30.5,30.51,30.47,30.48,45393.0,24.6448,24.6529,24.6206,24.6286,45393.0
2018-10-08 15:45:00,30.48,30.49,30.43,30.43,81478.0,24.6286,24.6367,24.5882,24.5882,81478.0
2018-10-08 15:50:00,30.44,30.5,30.42,30.49,145383.0,24.5963,24.6448,24.5802,24.6367,145383.0
2018-10-08 15:55:00,30.48,30.56,30.47,30.52,401353.0,24.6286,24.6933,24.6206,24.661,401353.0
2018-10-09 09:30:00,30.45,30.54,30.37,30.37,147445.0,24.6044,24.6771,24.5398,24.5398,147445.0
2018-10-09 09:35:00,30.37,30.4,30.14,30.16,153460.0,24.5398,24.564,24.3539,24.3701,153460.0
2018-10-09 09:40:00,30.16,30.18,30.08,30.08,68348.0,24.3701,24.3862,24.3054,24.3054,68348.0
2018-10-09 09:45:00,30.08,30.12,30.02,30.09,99778.0,24.3054,24.3378,24.257,24.3135,99778.0
2018-10-09 09:50:00,30.06,30.1,30.0,30.09,92431.0,24.2893,24.3216,24.2408,24.3135,92431.0
2018-10-09 09:55:00,30.08,30.09,30.03,30.07,26052.0,24.3054,24.3135,24.265,24.2974,26052.0
2018-10-09 10:00:00,30.07,30.09,30.01,30.09,59139.0,24.2974,24.3135,24.2489,24.3135,59139.0
2018-10-09 10:05:00,30.09,30.15,30.06,30.11,28090.0,24.3135,24.362,24.2893,24.3297,28090.0
2018-10-09 10:10:00,30.11,30.11,30.03,30.06,42246.0,24.3297,24.3297,24.265,24.2893,42246.0
2018-10-09 10:15:00,30.06,30.1,30.01,30.09,46534.0,24.2893,24.3216,24.2489,24.3135,46534.0
2018-10-09 10:20:00,30.09,30.09,30.02,30.08,42608.0,24.3135,24.3135,24.257,24.3054,42608.0
2018-10-09 10:25:00,30.09,30.13,30.06,30.09,23182.0,24.3135,24.3458,24.2893,24.3135,23182.0
2018-10-09 10:30:00,30.09,30.17,30.08,30.15,40034.0,24.3135,24.3782,24.3054,24.362,40034.0
2018-10-09 10:35:00,30.15,30.2,30.13,30.19,21580.0,24.362,24.4024,24.3458,24.3943,21580.0
2018-10-09 10:40:00,30.2,30.22,30.09,30.1,39618.0,24.4024,24.4186,24.3135,24.3216,39618.0
2018-10-09 10:45:00,30.09,30.13,30.05,30.05,29282.0,24.3135,24.3458,24.2812,24.2812,29282.0
2018-10-09 10:50:00,30.06,30.08,30.03,30.05,47521.0,24.2893,24.3054,24.265,24.2812,47521.0
2018-10-09 10:55:00,30.05,30.05,29.97,30.0,61662.0,24.2812,24.2812,24.2166,24.2408,61662.0
2018-10-09 11:00:00,30.0,30.06,29.99,30.01,30543.0,24.2408,24.2893,24.2327,24.2489,30543.0
2018-10-09 11:05:00,30.0,30.0,29.95,29.95,39964.0,24.2408,24.2408,24.2004,24.2004,39964.0
2018-10-09 11:10:00,29.96,30.01,29.94,30.01,25293.0,24.2085,24.2489,24.1923,24.2489,25293.0
2018-10-09 11:15:00,30.01,30.09,30.01,30.05,21250.0,24.2489,24.3135,24.2489,24.2812,21250.0
2018-10-09 11:20:00,30.06,30.08,30.04,30.07,19241.0,24.2893,24.3054,24.2731,24.2974,19241.0
2018-10-09 11:25:00,30.07,30.09,30.05,30.06,18637.0,24.2974,24.3135,24.2812,24.2893,18637.0
2018-10-09 11:30:00,30.06,30.13,30.06,30.06,27443.0,24.2893,24.3458,24.2893,24.2893,27443.0
2018-10-09 11:35:00,30.07,30.08,30.04,30.05,26707.0,24.2974,24.3054,24.2731,24.2812,26707.0
2018-10-09 11:40:00,30.05,30.05,30.0,30.0,26235.0,24.2812,24.2812,24.2408,24.2408,26235.0
2018-10-09 11:45:00,30.0,30.03,29.99,30.02,24884.0,24.2408,24.265,24.2327,24.257,24884.0
2018-10-09 11:50:00,30.01,30.09,30.0,30.09,22148.0,24.2489,24.3135,24.2408,24.3135,22148.0
2018-10-09 11:55:00,30.1,30.1,30.06,30.06,19222.0,24.3216,24.3216,24.2893,24.2893,19222.0
2018-10-09 12:00:00,30.06,30.14,30.06,30.14,40355.0,24.2893,24.3539,24.2893,24.3539,40355.0
2018-10-09 12:05:00,30.12,30.16,30.11,30.11,29912.0,24.3378,24.3701,24.3297,24.3297,29912.0
2018-10-09 12:10:00,30.11,30.12,30.06,30.06,22920.0,24.3297,24.3378,24.2893,24.2893,22920.0
2018-10-09 12:15:00,30.05,30.09,30.03,30.04,35021.0,24.2812,24.3135,24.265,24.2731,35021.0
2018-10-09 12:20:00,30.03,30.06,30.01,30.03,16806.0,24.265,24.2893,24.2489,24.265,16806.0
2018-10-09 12:25:00,30.02,30.09,30.02,30.07,23113.0,24.257,24.3135,24.257,24.2974,23113.0
2018-10-09 12:30:00,30.06,30.08,30.05,30.05,10825.0,24.2893,24.3054,24.2812,24.2812,10825.0
2018-10-09 12:35:00,30.05,30.1,30.04,30.05,24062.0,24.2812,24.3216,24.2731,24.2812,24062.0
2018-10-09 12:40:00,30.04,30.06,30.0,30.0,31546.0,24.2731,24.2893,24.2408,24.2408,31546.0
2018-10-09 12:45:00,30.01,30.05,29.97,30.05,40745.0,24.2489,24.2812,24.2166,24.2812,40745.0
2018-10-09 12:50:00,30.04,30.09,30.03,30.08,27517.0,24.2731,24.3135,24.265,24.3054,27517.0
2018-10-09 12:55:00,30.07,30.11,30.05,30.09,19563.0,24.2974,24.3297,24.2812,24.3135,19563.0
2018-10-09 13:00:00,30.08,30.1,30.07,30.08,37393.0,24.3054,24.3216,24.2974,24.3054,37393.0
2018-10-09 13:05:00,30.08,30.12,30.07,30.11,15053.0,24.3054,24.3378,24.2974,24.3297,15053.0
2018-10-09 13:10:00,30.1,30.12,30.07,30.08,21311.0,24.3216,24.3378,24.2974,24.3054,21311.0
2018-10-09 13:15:00,30.08,30.08,30.01,30.01,30759.0,24.3054,24.3054,24.2489,24.2489,30759.0
2018-10-09 13:20:00,30.01,30.04,29.99,30.04,29171.0,24.2489,24.2731,24.2327,24.2731,29171.0
2018-10-09 13:25:00,30.04,30.08,30.03,30.07,14136.0,24.2731,24.3054,24.265,24.2974,14136.0
2018-10-09 13:30:00,30.07,30.09,30.04,30.07,35838.0,24.2974,24.3135,24.2731,24.2974,35838.0
2018-10-09 13:35:00,30.07,30.11,30.07,30.07,24098.0,24.2974,24.3297,24.2974,24.2974,24098.0
2018-10-09 13:40:00,30.07,30.09,30.04,30.05,18536.0,24.2974,24.3135,24.2731,24.2812,18536.0
2018-10-09 13:45:00,30.04,30.05,30.0,30.02,24670.0,24.2731,24.2812,24.2408,24.257,24670.0
2018-10-09 13:50:00,30.02,30.02,29.97,29.99,27556.0,24.257,24.257,24.2166,24.2327,27556.0
2018-10-09 13:55:00,29.99,30.08,29.98,30.05,31568.0,24.2327,24.3054,24.2246,24.2812,31568.0
2018-10-09 14:00:00,30.05,30.05,30.01,30.02,21236.0,24.2812,24.2812,24.2489,24.257,21236.0
2018-10-09 14:05:00,30.02,30.04,30.0,30.04,21300.0,24.257,24.2731,24.2408,24.2731,21300.0
2018-10-09 14:10:00,30.04,30.07,30.03,30.07,17196.0,24.2731,24.2974,24.265,24.2974,17196.0
2018-10-09 14:15:00,30.07,30.08,30.03,30.03,14343.0,24.2974,24.3054,24.265,24.265,14343.0
2018-10-09 14:20:00,30.03,30.04,30.01,30.02,27264.0,24.265,24.2731,24.2489,24.257,27264.0
2018-10-09 14:25:00,30.01,30.03,30.01,30.03,24714.0,24.2489,24.265,24.2489,24.265,24714.0
2018-10-09 14:30:00,30.03,30.07,30.03,30.06,36666.0,24.265,24.2974,24.265,24.2893,36666.0
2018-10-09 14:35:00,30.05,30.09,30.04,30.06,20862.0,24.2812,24.3135,24.2731,24.2893,20862.0
2018-10-09 14:40:00,30.06,30.06,30.02,30.06,25343.0,24.2893,24.2893,24.257,24.2893,25343.0
2018-10-09 14:45:00,30.05,30.07,30.03,30.04,28589.0,24.2812,24.2974,24.265,24.2731,28589.0
2018-10-09 14:50:00,30.04,30.05,30.02,30.04,29466.0,24.2731,24.2812,24.257,24.2731,29466.0
2018-10-09 14:55:00,30.04,30.05,30.0,30.0,20360.0,24.2731,24.2812,24.2408,24.2408,20360.0
2018-10-09 15:00:00,30.01,30.08,30.0,30.07,39900.0,24.2489,24.3054,24.2408,24.2974,39900.0
2018-10-09 15:05:00,30.06,30.1,30.05,30.09,45697.0,24.2893,24.3216,24.2812,24.3135,45697.0
2018-10-09 15:10:00,30.1,30.1,30.05,30.07,29954.0,24.3216,24.3216,24.2812,24.2974,29954.0
2018-10-09 15:15:00,30.07,30.09,30.05,30.07,35228.0,24.2974,24.3135,24.2812,24.2974,35228.0
2018-10-09 15:20:00,30.06,30.07,30.04,30.04,49541.0,24.2893,24.2974,24.2731,24.2731,49541.0
2018-10-09 15:25:00,30.04,30.05,30.03,30.05,27294.0,24.2731,24.2812,24.265,24.2812,27294.0
2018-10-09 15:30:00,30.05,30.11,30.05,30.08,62814.0,24.2812,24.3297,24.2812,24.3054,62814.0
2018-10-09 15:35:00,30.08,30.09,30.05,30.08,42511.0,24.3054,24.3135,24.2812,24.3054,42511.0
2018-10-09 15:40:00,30.08,30.17,30.06,30.16,68335.0,24.3054,24.3782,24.2893,24.3701,68335.0
2018-10-09 15:45:00,30.17,30.2,30.15,30.17,113015.0,24.3782,24.4024,24.362,24.3782,113015.0
2018-10-09 15:50:00,30.17,30.18,30.11,30.13,107527.0,24.3782,24.3862,24.3297,24.3458,107527.0
2018-10-09 15:55:00,30.12,30.13,30.08,30.09,211316.0,24.3378,24.3458,24.3054,24.3135,211316.0
2018-10-10 09:30:00,30.57,30.6,30.47,30.52,340495.0,24.7014,24.7256,24.6206,24.661,340495.0
2018-10-10 09:35:00,30.53,30.62,30.51,30.53,114018.0,24.669,24.7418,24.6529,24.669,114018.0
2018-10-10 09:40:00,30.54,30.57,30.48,30.53,161424.0,24.6771,24.7014,24.6286,24.669,161424.0
2018-10-10 09:45:00,30.53,30.57,30.31,30.32,73304.0,24.669,24.7014,24.4913,24.4994,73304.0
2018-10-10 09:50:00,30.32,30.36,30.27,30.36,55876.0,24.4994,24.5317,24.459,24.5317,55876.0
2018-10-10 09:55:00,30.35,30.36,30.22,30.22,51343.0,24.5236,24.5317,24.4186,24.4186,51343.0
2018-10-10 10:00:00,30.22,30.28,30.2,30.26,57135.0,24.4186,24.467,24.4024,24.4509,57135.0
2018-10-10 10:05:00,30.26,30.3,30.19,30.19,70544.0,24.4509,24.4832,24.3943,24.3943,70544.0
2018-10-10 10:10:00,30.2,30.2,30.06,30.07,54991.0,24.4024,24.4024,24.2893,24.2974,54991.0
2018-10-10 10:15:00,30.07,30.09,30.02,30.07,53764.0,24.2974,24.3135,24.257,24.2974,53764.0
2018-10-10 10:20:00,30.07,30.15,30.07,30.07,55778.0,24.2974,24.362,24.2974,24.2974,55778.0
2018-10-10 10:25:00,30.08,30.13,30.08,30.12,26714.0,24.3054,24.3458,24.3054,24.3378,26714.0
2018-10-10 10:30:00,30.11,30.14,30.06,30.07,39737.0,24.3297,24.3539,24.2893,24.2974,39737.0
2018-10-10 10:35:00,30.06,30.11,30.04,30.09,33280.0,24.2893,24.3297,24.2731,24.3135,33280.0
2018-10-10 10:40:00,30.09,30.09,30.03,30.09,42420.0,24.3135,24.3135,24.265,24.3135,42420.0
2018-10-10 10:45:00,30.08,30.09,30.04,30.08,25044.0,24.3054,24.3135,24.2731,24.3054,25044.0
2018-10-10 10:50:00,30.08,30.19,30.08,30.12,48169.0,24.3054,24.3943,24.3054,24.3378,48169.0
2018-10-10 10:55:00,30.12,30.12,30.07,30.12,38624.0,24.3378,24.3378,24.2974,24.3378,38624.0
2018-10-10 11:00:00,30.13,30.19,30.11,30.14,55038.0,24.3458,24.3943,24.3297,24.3539,55038.0
2018-10-10 11:05:00,30.14,30.2,30.11,30.13,44173.0,24.3539,24.4024,24.3297,24.3458,44173.0
2018-10-10 11:10:00,30.13,30.17,30.09,30.12,36956.0,24.3458,24.3782,24.3135,24.3378,36956.0
2018-10-10 11:15:00,30.12,30.14,30.09,30.09,36212.0,24.3378,24.3539,24.3135,24.3135,36212.0
2018-10-10 11:20:00,30.08,30.14,30.06,30.13,31369.0,24.3054,24.3539,24.2893,24.3458,31369.0
2018-10-10 11:25:00,30.13,30.16,30.09,30.1,35584.0,24.3458,24.3701,24.3135,24.3216,35584.0
2018-10-10 11:30:00,30.1,30.14,30.09,30.12,35154.0,24.3216,24.3539,24.3135,24.3378,35154.0
2018-10-10 11:35:00,30.13,30.22,30.11,30.16,26784.0,24.3458,24.4186,24.3297,24.3701,26784.0
2018-10-10 11:40:00,30.16,30.28,30.15,30.28,68552.0,24.3701,24.467,24.362,24.467,68552.0
2018-10-10 11:45:00,30.28,30.3,30.27,30.27,30315.0,24.467,24.4832,24.459,24.459,30315.0
2018-10-10 11:50:00,30.27,30.34,30.26,30.34,24171.0,24.459,24.5155,24.4509,24.5155,24171.0
2018-10-10 11:55:00,30.34,30.38,30.3,30.36,55022.0,24.5155,24.5478,24.4832,24.5317,55022.0
2018-10-10 12:00:00,30.36,30.41,30.36,30.38,24955.0,24.5317,24.5721,24.5317,24.5478,24955.0
2018-10-10 12:05:00,30.38,30.51,30.37,30.48,92482.0,24.5478,24.6529,24.5398,24.6286,92482.0
2018-10-10 12:10:00,30.47,30.53,30.43,30.53,34459.0,24.6206,24.669,24.5882,24.669,34459.0
2018-10-10 12:15:00,30.53,30.53,30.45,30.47,49039.0,24.669,24.669,24.6044,24.6206,49039.0
2018-10-10 12:20:00,30.47,30.48,30.39,30.41,76220.0,24.6206,24.6286,24.5559,24.5721,76220.0
2018-10-10 12:25:00,30.41,30.45,30.4,30.45,34032.0,24.5721,24.6044,24.564,24.6044,34032.0
2018-10-10 12:30:00,30.45,30.51,30.44,30.51,84037.0,24.6044,24.6529,24.5963,24.6529,84037.0
2018-10-10 12:35:00,30.51,30.56,30.5,30.52,48151.0,24.6529,24.6933,24.6448,24.661,48151.0
2018-10-10 12:40:00,30.51,30.53,30.48,30.52,24855.0,24.6529,24.669,24.6286,24.661,24855.0
2018-10-10 12:45:00,30.52,30.59,30.51,30.57,42742.0,24.661,24.7175,24.6529,24.7014,42742.0
2018-10-10 12:50:00,30.57,30.64,30.56,30.62,49603.0,24.7014,24.7579,24.6933,24.7418,49603.0
2018-10-10 12:55:00,30.62,30.7,30.59,30.67,187134.0,24.7418,24.8064,24.7175,24.7822,187134.0
2018-10-10 13:00:00,30.67,30.75,30.66,30.69,63183.0,24.7822,24.8468,24.7741,24.7983,63183.0
2018-10-10 13:05:00,30.7,30.77,30.68,30.7,145899.0,24.8064,24.863,24.7903,24.8064,145899.0
2018-10-10 13:10:00,30.7,30.7,30.65,30.69,43969.0,24.8064,24.8064,24.766,24.7983,43969.0
2018-10-10 13:15:00,30.69,30.78,30.67,30.77,31168.0,24.7983,24.8711,24.7822,24.863,31168.0
2018-10-10 13:20:00,30.77,30.8,30.71,30.77,32289.0,24.863,24.8872,24.8145,24.863,32289.0
2018-10-10 13:25:00,30.77,30.81,30.75,30.81,60514.0,24.863,24.8953,24.8468,24.8953,60514.0
2018-10-10 13:30:00,30.8,30.84,30.78,30.8,53493.0,24.8872,24.9195,24.8711,24.8872,53493.0
2018-10-10 13:35:00,30.81,30.83,30.71,30.71,197548.0,24.8953,24.9115,24.8145,24.8145,197548.0
2018-10-10 13:40:00,30.71,30.73,30.66,30.68,29592.0,24.8145,24.8307,24.7741,24.7903,29592.0
2018-10-10 13:45:00,30.68,30.73,30.67,30.67,28815.0,24.7903,24.8307,24.7822,24.7822,28815.0
2018-10-10 13:50:00,30.67,30.75,30.66,30.73,35976.0,24.7822,24.8468,24.7741,24.8307,35976.0
2018-10-10 13:55:00,30.73,30.74,30.67,30.67,44316.0,24.8307,24.8387,24.7822,24.7822,44316.0
2018-10-10 14:00:00,30.68,30.68,30.59,30.59,117332.0,24.7903,24.7903,24.7175,24.7175,117332.0
2018-10-10 14:05:00,30.6,30.61,30.55,30.58,51445.0,24.7256,24.7337,24.6852,24.7094,51445.0
2018-10-10 14:10:00,30.58,30.65,30.58,30.59,56558.0,24.7094,24.766,24.7094,24.7175,56558.0
2018-10-10 14:15:00,30.59,30.61,30.54,30.55,29209.0,24.7175,24.7337,24.6771,24.6852,29209.0
2018-10-10 14:20:00,30.55,30.55,30.49,30.5,35983.0,24.6852,24.6852,24.6367,24.6448,35983.0
2018-10-10 14:25:00,30.5,30.51,30.44,30.5,27855.0,24.6448,24.6529,24.5963,24.6448,27855.0
2018-10-10 14:30:00,30.5,30.71,30.5,30.68,96291.0,24.6448,24.8145,24.6448,24.7903,96291.0
2018-10-10 14:35:00,30.68,30.71,30.65,30.67,54769.0,24.7903,24.8145,24.766,24.7822,54769.0
2018-10-10 14:40:00,30.67,30.71,30.63,30.7,54538.0,24.7822,24.8145,24.7499,24.8064,54538.0
2018-10-10 14:45:00,30.7,30.77,30.69,30.74,73556.0,24.8064,24.863,24.7983,24.8387,73556.0
2018-10-10 14:50:00,30.74,30.8,30.7,30.78,71014.0,24.8387,24.8872,24.8064,24.8711,71014.0
2018-10-10 14:55:00,30.78,30.79,30.7,30.71,31319.0,24.8711,24.8791,24.8064,24.8145,31319.0
2018-10-10 15:00:00,30.71,30.72,30.68,30.69,25506.0,24.8145,24.8226,24.7903,24.7983,25506.0
2018-10-10 15:05:00,30.69,30.71,30.66,30.68,39382.0,24.7983,24.8145,24.7741,24.7903,39382.0
2018-10-10 15:10:00,30.67,30.72,30.65,30.67,69998.0,24.7822,24.8226,24.766,24.7822,69998.0
2018-10-10 15:15:00,30.67,30.67,30.62,30.63,44320.0,24.7822,24.7822,24.7418,24.7499,44320.0
2018-10-10 15:20:00,30.64,30.68,30.62,30.66,52932.0,24.7579,24.7903,24.7418,24.7741,52932.0
2018-10-10 15:25:00,30.66,30.68,30.62,30.68,37357.0,24.7741,24.7903,24.7418,24.7903,37357.0
2018-10-10 15:30:00,30.67,30.67,30.6,30.62,91590.0,24.7822,24.7822,24.7256,24.7418,91590.0
2018-10-10 15:35:00,30.61,30.69,30.59,30.69,112625.0,24.7337,24.7983,24.7175,24.7983,112625.0
2018-10-10 15:40:00,30.69,30.69,30.61,30.67,107417.0,24.7983,24.7983,24.7337,24.7822,107417.0
2018-10-10 15:45:00,30.67,30.7,30.61,30.68,106366.0,24.7822,24.8064,24.7337,24.7903,106366.0
2018-10-10 15:50:00,30.67,30.71,30.65,30.65,136179.0,24.7822,24.8145,24.766,24.766,136179.0
2018-10-10 15:55:00,30.65,30.66,30.57,30.58,360575.0,24.766,24.7741,24.7014,24.7094,360575.0
2018-10-11 09:30:00,31.17,31.26,31.01,31.04,277251.0,25.1862,25.2589,25.0569,25.0811,277251.0
2018-10-11 09:35:00,31.05,31.06,30.9,31.0,162223.0,25.0892,25.0973,24.968,25.0488,162223.0
2018-10-11 09:40:00,31.0,31.13,30.93,31.12,103797.0,25.0488,25.1539,24.9923,25.1458,103797.0
2018-10-11 09:45:00,31.12,31.17,31.08,31.12,196308.0,25.1458,25.1862,25.1135,25.1458,196308.0
2018-10-11 09:50:00,31.12,31.21,31.08,31.1,128215.0,25.1458,25.2185,25.1135,25.1296,128215.0
2018-10-11 09:55:00,31.09,31.19,31.04,31.16,127354.0,25.1215,25.2023,25.0811,25.1781,127354.0
2018-10-11 10:00:00,31.16,31.17,31.04,31.1,108268.0,25.1781,25.1862,25.0811,25.1296,108268.0
2018-10-11 10:05:00,31.11,31.26,31.1,31.13,110202.0,25.1377,25.2589,25.1296,25.1539,110202.0
2018-10-11 10:10:00,31.13,31.24,31.12,31.21,59889.0,25.1539,25.2427,25.1458,25.2185,59889.0
2018-10-11 10:15:00,31.21,31.32,31.19,31.29,93022.0,25.2185,25.3074,25.2023,25.2831,93022.0
2018-10-11 10:20:00,31.28,31.36,31.26,31.35,90852.0,25.2751,25.3397,25.2589,25.3316,90852.0
2018-10-11 10:25:00,31.35,31.4,31.32,31.4,98738.0,25.3316,25.372,25.3074,25.372,98738.0
2018-10-11 10:30:00,31.39,31.52,31.38,31.5,174309.0,25.364,25.469,25.3559,25.4528,174309.0
2018-10-11 10:35:00,31.51,31.55,31.43,31.55,159269.0,25.4609,25.4932,25.3963,25.4932,159269.0
2018-10-11 10:40:00,31.55,31.63,31.53,31.6,140902.0,25.4932,25.5579,25.4771,25.5336,140902.0
2018-10-11 10:45:00,31.6,31.68,31.58,31.66,202463.0,25.5336,25.5983,25.5175,25.5821,202463.0
2018-10-11 10:50:00,31.66,31.72,31.55,31.6,131415.0,25.5821,25.6306,25.4932,25.5336,131415.0
2018-10-11 10:55:00,31.59,31.84,31.59,31.69,187477.0,25.5256,25.7276,25.5256,25.6064,187477.0
2018-10-11 11:00:00,31.7,31.83,31.66,31.77,178224.0,25.6144,25.7195,25.5821,25.671,178224.0
2018-10-11 11:05:00,31.77,31.94,31.76,31.91,256478.0,25.671,25.8084,25.6629,25.7841,256478.0
2018-10-11 11:10:00,31.9,31.97,31.88,31.89,138540.0,25.776,25.8326,25.7599,25.768,138540.0
2018-10-11 11:15:00,31.9,32.07,31.86,31.93,260798.0,25.776,25.9134,25.7437,25.8003,260798.0
2018-10-11 11:20:00,31.93,31.96,31.78,31.82,115141.0,25.8003,25.8245,25.6791,25.7114,115141.0
2018-10-11 11:25:00,31.83,31.9,31.76,31.79,69683.0,25.7195,25.776,25.6629,25.6872,69683.0
2018-10-11 11:30:00,31.8,31.88,31.73,31.87,150065.0,25.6952,25.7599,25.6387,25.7518,150065.0
2018-10-11 11:35:00,31.88,32.0,31.85,32.0,78044.0,25.7599,25.8568,25.7356,25.8568,78044.0
2018-10-11 11:40:00,32.01,32.02,31.9,31.98,127493.0,25.8649,25.873,25.776,25.8407,127493.0
2018-10-11 11:45:00,31.98,32.02,31.92,32.02,133919.0,25.8407,25.873,25.7922,25.873,133919.0
2018-10-11 11:50:00,32.01,32.01,31.88,31.91,93339.0,25.8649,25.8649,25.7599,25.7841,93339.0
2018-10-11 11:55:00,31.92,32.07,31.92,32.04,97514.0,25.7922,25.9134,25.7922,25.8892,97514.0
2018-10-11 12:00:00,32.04,32.09,32.01,32.05,57302.0,25.8892,25.9296,25.8649,25.8972,57302.0
2018-10-11 12:05:00,32.05,32.1,32.04,32.06,46238.0,25.8972,25.9377,25.8892,25.9053,46238.0
2018-10-11 12:10:00,32.06,32.08,31.93,31.93,65643.0,25.9053,25.9215,25.8003,25.8003,65643.0
2018-10-11 12:15:00,31.94,31.98,31.8,31.83,78246.0,25.8084,25.8407,25.6952,25.7195,78246.0
2018-10-11 12:20:00,31.84,32.03,31.83,32.01,64441.0,25.7276,25.8811,25.7195,25.8649,64441.0
2018-10-11 12:25:00,32.01,32.11,31.99,32.08,91035.0,25.8649,25.9457,25.8488,25.9215,91035.0
2018-10-11 12:30:00,32.08,32.14,32.04,32.13,126431.0,25.9215,25.97,25.8892,25.9619,126431.0
2018-10-11 12:35:00,32.13,32.17,32.09,32.16,90769.0,25.9619,25.9942,25.9296,25.9861,90769.0
2018-10-11 12:40:00,32.16,32.18,32.1,32.16,70875.0,25.9861,26.0023,25.9377,25.9861,70875.0
2018-10-11 12:45:00,32.17,32.3,32.17,32.3,129761.0,25.9942,26.0993,25.9942,26.0993,129761.0
2018-10-11 12:50:00,32.3,32.3,32.13,32.13,80425.0,26.0993,26.0993,25.9619,25.9619,80425.0
2018-10-11 12:55:00,32.13,32.27,32.11,32.25,71979.0,25.9619,26.075,25.9457,26.0589,71979.0
2018-10-11 13:00:00,32.25,32.32,32.2,32.25,86283.0,26.0589,26.1154,26.0185,26.0589,86283.0
2018-10-11 13:05:00,32.25,32.38,32.2,32.35,84797.0,26.0589,26.1639,26.0185,26.1397,84797.0
2018-10-11 13:10:00,32.35,32.36,32.24,32.25,79517.0,26.1397,26.1477,26.0508,26.0589,79517.0
2018-10-11 13:15:00,32.25,32.27,32.19,32.27,51400.0,26.0589,26.075,26.0104,26.075,51400.0
2018-10-11 13:20:00,32.26,32.34,32.26,32.33,48719.0,26.0669,26.1316,26.0669,26.1235,48719.0
2018-10-11 13:25:00,32.34,32.46,32.33,32.42,104994.0,26.1316,26.2285,26.1235,26.1962,104994.0
2018-10-11 13:30:00,32.43,32.44,32.34,32.37,67470.0,26.2043,26.2124,26.1316,26.1558,67470.0
2018-10-11 13:35:00,32.36,32.41,32.34,32.4,41022.0,26.1477,26.1881,26.1316,26.1801,41022.0
2018-10-11 13:40:00,32.4,32.41,32.34,32.41,50098.0,26.1801,26.1881,26.1316,26.1881,50098.0
2018-10-11 13:45:00,32.41,32.54,32.41,32.48,174214.0,26.1881,26.2932,26.1881,26.2447,174214.0
2018-10-11 13:50:00,32.48,32.57,32.46,32.55,94762.0,26.2447,26.3174,26.2285,26.3013,94762.0
2018-10-11 13:55:00,32.55,32.63,32.5,32.5,103138.0,26.3013,26.3659,26.2609,26.2609,103138.0
2018-10-11 14:00:00,32.51,32.67,32.51,32.65,136608.0,26.2689,26.3982,26.2689,26.3821,136608.0
2018-10-11 14:05:00,32.65,32.7,32.64,32.64,93275.0,26.3821,26.4225,26.374,26.374,93275.0
2018-10-11 14:10:00,32.63,32.64,32.51,32.55,116809.0,26.3659,26.374,26.2689,26.3013,116809.0
2018-10-11 14:15:00,32.55,32.66,32.53,32.63,103404.0,26.3013,26.3901,26.2851,26.3659,103404.0
2018-10-11 14:20:00,32.62,32.7,32.58,32.66,75840.0,26.3578,26.4225,26.3255,26.3901,75840.0
2018-10-11 14:25:00,32.66,32.7,32.56,32.59,93441.0,26.3901,26.4225,26.3093,26.3336,93441.0
2018-10-11 14:30:00,32.6,32.69,32.58,32.69,82986.0,26.3417,26.4144,26.3255,26.4144,82986.0
2018-10-11 14:35:00,32.69,32.74,32.61,32.72,124227.0,26.4144,26.4548,26.3497,26.4386,124227.0
2018-10-11 14:40:00,32.71,32.71,32.53,32.54,129006.0,26.4305,26.4305,26.2851,26.2932,129006.0
2018-10-11 14:45:00,32.54,32.55,32.39,32.41,163521.0,26.2932,26.3013,26.172,26.1881,163521.0
2018-10-11 14:50:00,32.41,32.53,32.39,32.49,63638.0,26.1881,26.2851,26.172,26.2528,63638.0
2018-10-11 14:55:00,32.48,32.53,32.44,32.53,89261.0,26.2447,26.2851,26.2124,26.2851,89261.0
2018-10-11 15:00:00,32.53,32.56,32.47,32.55,80378.0,26.2851,26.3093,26.2366,26.3013,80378.0
2018-10-11 15:05:00,32.56,32.64,32.44,32.62,111471.0,26.3093,26.374,26.2124,26.3578,111471.0
2018-10-11 15:10:00,32.62,32.66,32.44,32.57,106743.0,26.3578,26.3901,26.2124,26.3174,106743.0
2018-10-11 15:15:00,32.58,32.7,32.54,32.67,120386.0,26.3255,26.4225,26.2932,26.3982,120386.0
2018-10-11 15:20:00,32.67,32.67,32.58,32.64,145769.0,26.3982,26.3982,26.3255,26.374,145769.0
2018-10-11 15:25:00,32.64,32.75,32.62,32.72,112222.0,26.374,26.4629,26.3578,26.4386,112222.0
2018-10-11 15:30:00,32.72,32.83,32.69,32.81,233959.0,26.4386,26.5275,26.4144,26.5113,233959.0
2018-10-11 15:35:00,32.82,32.9,32.78,32.9,277964.0,26.5194,26.5841,26.4871,26.5841,277964.0
2018-10-11 15:40:00,32.89,32.89,32.79,32.86,240141.0,26.576,26.576,26.4952,26.5518,240141.0
2018-10-11 15:45:00,32.87,32.89,32.81,32.82,294005.0,26.5598,26.576,26.5113,26.5194,294005.0
2018-10-11 15:50:00,32.81,32.88,32.74,32.87,389264.0,26.5113,26.5679,26.4548,26.5598,389264.0
2018-10-11 15:55:00,32.86,32.87,32.71,32.71,790425.0,26.5518,26.5598,26.4305,26.4305,790425.0
2018-10-12 09:30:00,32.39,32.54,32.31,32.37,265506.0,26.172,26.2932,26.1073,26.1558,265506.0
2018-10-12 09:35:00,32.38,32.4,32.02,32.09,208384.0,26.1639,26.1801,25.873,25.9296,208384.0
2018-10-12 09:40:00,32.09,32.1,31.76,31.98,184819.0,25.9296,25.9377,25.6629,25.8407,184819.0
2018-10-12 09:45:00,31.98,32.06,31.74,31.85,119593.0,25.8407,25.9053,25.6468,25.7356,119593.0
2018-10-12 09:50:00,31.84,31.93,31.71,31.82,160823.0,25.7276,25.8003,25.6225,25.7114,160823.0
2018-10-12 09:55:00,31.82,31.83,31.56,31.56,137622.0,25.7114,25.7195,25.5013,25.5013,137622.0
2018-10-12 10:00:00,31.57,31.66,31.47,31.5,155633.0,25.5094,25.5821,25.4286,25.4528,155633.0
2018-10-12 10:05:00,31.51,31.59,31.45,31.49,168168.0,25.4609,25.5256,25.4124,25.4448,168168.0
2018-10-12 10:10:00,31.49,31.57,31.4,31.55,220234.0,25.4448,25.5094,25.372,25.4932,220234.0
2018-10-12 10:15:00,31.56,31.68,31.52,31.68,97195.0,25.5013,25.5983,25.469,25.5983,97195.0
2018-10-12 10:20:00,31.68,31.72,31.54,31.54,140544.0,25.5983,25.6306,25.4852,25.4852,140544.0
2018-10-12 10:25:00,31.54,31.75,31.53,31.67,126760.0,25.4852,25.6548,25.4771,25.5902,126760.0
2018-10-12 10:30:00,31.67,31.69,31.49,31.5,88020.0,25.5902,25.6064,25.4448,25.4528,88020.0
2018-10-12 10:35:00,31.5,31.54,31.45,31.46,140497.0,25.4528,25.4852,25.4124,25.4205,140497.0
2018-10-12 10:40:00,31.46,31.5,31.42,31.5,110814.0,25.4205,25.4528,25.3882,25.4528,110814.0
2018-10-12 10:45:00,31.49,31.6,31.46,31.53,82025.0,25.4448,25.5336,25.4205,25.4771,82025.0
2018-10-12 10:50:00,31.53,31.63,31.48,31.55,200010.0,25.4771,25.5579,25.4367,25.4932,200010.0
2018-10-12 10:55:00,31.55,31.57,31.49,31.5,116654.0,25.4932,25.5094,25.4448,25.4528,116654.0
2018-10-12 11:00:00,31.51,31.53,31.37,31.43,99007.0,25.4609,25.4771,25.3478,25.3963,99007.0
2018-10-12 11:05:00,31.43,31.48,31.38,31.46,53658.0,25.3963,25.4367,25.3559,25.4205,53658.0
2018-10-12 11:10:00,31.47,31.58,31.45,31.58,49000.0,25.4286,25.5175,25.4124,25.5175,49000.0
2018-10-12 11:15:00,31.58,31.66,31.57,31.64,86343.0,25.5175,25.5821,25.5094,25.566,86343.0
2018-10-12 11:20:00,31.64,31.67,31.62,31.63,73292.0,25.566,25.5902,25.5498,25.5579,73292.0
2018-10-12 11:25:00,31.64,31.73,31.63,31.68,65312.0,25.566,25.6387,25.5579,25.5983,65312.0
2018-10-12 11:30:00,31.68,31.74,31.66,31.66,75362.0,25.5983,25.6468,25.5821,25.5821,75362.0
2018-10-12 11:35:00,31.66,31.85,31.65,31.85,124669.0,25.5821,25.7356,25.574,25.7356,124669.0
2018-10-12 11:40:00,31.85,31.87,31.75,31.77,55793.0,25.7356,25.7518,25.6548,25.671,55793.0
2018-10-12 11:45:00,31.78,31.8,31.74,31.76,36239.0,25.6791,25.6952,25.6468,25.6629,36239.0
2018-10-12 11:50:00,31.76,31.79,31.73,31.78,44568.0,25.6629,25.6872,25.6387,25.6791,44568.0
2018-10-12 11:55:00,31.78,31.84,31.76,31.8,49823.0,25.6791,25.7276,25.6629,25.6952,49823.0
2018-10-12 12:00:00,31.81,31.98,31.8,31.98,113000.0,25.7033,25.8407,25.6952,25.8407,113000.0
2018-10-12 12:05:00,31.98,32.06,31.89,32.04,112790.0,25.8407,25.9053,25.768,25.8892,112790.0
2018-10-12 12:10:00,32.04,32.04,31.98,31.99,134467.0,25.8892,25.8892,25.8407,25.8488,134467.0
2018-10-12 12:15:00,31.99,32.03,31.97,32.02,99486.0,25.8488,25.8811,25.8326,25.873,99486.0
2018-10-12 12:20:00,32.02,32.09,32.0,32.03,70640.0,25.873,25.9296,25.8568,25.8811,70640.0
2018-10-12 12:25:00,32.03,32.07,31.99,32.05,49657.0,25.8811,25.9134,25.8488,25.8972,49657.0
2018-10-12 12:30:00,32.05,32.11,32.04,32.07,100823.0,25.8972,25.9457,25.8892,25.9134,100823.0
2018-10-12 12:35:00,32.07,32.11,32.03,32.09,47489.0,25.9134,25.9457,25.8811,25.9296,47489.0
2018-10-12 12:40:00,32.09,32.14,32.07,32.1,109647.0,25.9296,25.97,25.9134,25.9377,109647.0
2018-10-12 12:45:00,32.09,32.13,32.06,32.07,156300.0,25.9296,25.9619,25.9053,25.9134,156300.0
2018-10-12 12:50:00,32.07,32.16,32.03,32.15,122586.0,25.9134,25.9861,25.8811,25.9781,122586.0
2018-10-12 12:55:00,32.14,32.15,32.08,32.13,66204.0,25.97,25.9781,25.9215,25.9619,66204.0
2018-10-12 13:00:00,32.13,32.14,32.07,32.1,56643.0,25.9619,25.97,25.9134,25.9377,56643.0
2018-10-12 13:05:00,32.11,32.11,31.97,31.97,77883.0,25.9457,25.9457,25.8326,25.8326,77883.0
2018-10-12 13:10:00,31.98,32.04,31.98,32.01,37254.0,25.8407,25.8892,25.8407,25.8649,37254.0
2018-10-12 13:15:00,32.02,32.05,31.99,32.0,34475.0,25.873,25.8972,25.8488,25.8568,34475.0
2018-10-12 13:20:00,32.0,32.11,31.99,32.09,52885.0,25.8568,25.9457,25.8488,25.9296,52885.0
2018-10-12 13:25:00,32.09,32.14,32.08,32.09,53475.0,25.9296,25.97,25.9215,25.9296,53475.0
2018-10-12 13:30:00,32.1,32.13,32.08,32.09,49928.0,25.9377,25.9619,25.9215,25.9296,49928.0
2018-10-12 13:35:00,32.09,32.12,32.08,32.11,82787.0,25.9296,25.9538,25.9215,25.9457,82787.0
2018-10-12 13:40:00,32.11,32.12,32.06,32.09,67715.0,25.9457,25.9538,25.9053,25.9296,67715.0
2018-10-12 13:45:00,32.09,32.13,32.06,32.06,51829.0,25.9296,25.9619,25.9053,25.9053,51829.0
2018-10-12 13:50:00,32.07,32.07,32.02,32.06,58233.0,25.9134,25.9134,25.873,25.9053,58233.0
2018-10-12 13:55:00,32.06,32.07,32.04,32.07,104746.0,25.9053,25.9134,25.8892,25.9134,104746.0
2018-10-12 14:00:00,32.07,32.08,32.04,32.04,42080.0,25.9134,25.9215,25.8892,25.8892,42080.0
2018-10-12 14:05:00,32.05,32.08,32.04,32.07,45630.0,25.8972,25.9215,25.8892,25.9134,45630.0
2018-10-12 14:10:00,32.06,32.11,32.04,32.11,40579.0,25.9053,25.9457,25.8892,25.9457,40579.0
2018-10-12 14:15:00,32.11,32.15,32.09,32.13,51889.0,25.9457,25.9781,25.9296,25.9619,51889.0
2018-10-12 14:20:00,32.14,32.15,32.09,32.13,28048.0,25.97,25.9781,25.9296,25.9619,28048.0
2018-10-12 14:25:00,32.14,32.19,32.13,32.16,69083.0,25.97,26.0104,25.9619,25.9861,69083.0
2018-10-12 14:30:00,32.16,32.21,32.15,32.18,47802.0,25.9861,26.0265,25.9781,26.0023,47802.0
2018-10-12 14:35:00,32.19,32.21,32.15,32.17,37316.0,26.0104,26.0265,25.9781,25.9942,37316.0
2018-10-12 14:40:00,32.18,32.24,32.17,32.22,115442.0,26.0023,26.0508,25.9942,26.0346,115442.0
2018-10-12 14:45:00,32.22,32.25,32.2,32.25,50723.0,26.0346,26.0589,26.0185,26.0589,50723.0
2018-10-12 14:50:00,32.25,32.34,32.22,32.23,107173.0,26.0589,26.1316,26.0346,26.0427,107173.0
2018-10-12 14:55:00,32.24,32.29,32.23,32.25,137734.0,26.0508,26.0912,26.0427,26.0589,137734.0
2018-10-12 15:00:00,32.26,32.33,32.22,32.22,74714.0,26.0669,26.1235,26.0346,26.0346,74714.0
2018-10-12 15:05:00,32.22,32.24,32.18,32.2,184989.0,26.0346,26.0508,26.0023,26.0185,184989.0
2018-10-12 15:10:00,32.2,32.23,32.19,32.2,61190.0,26.0185,26.0427,26.0104,26.0185,61190.0
2018-10-12 15:15:00,32.2,32.21,32.19,32.2,93971.0,26.0185,26.0265,26.0104,26.0185,93971.0
2018-10-12 15:20:00,32.2,32.23,32.18,32.19,93108.0,26.0185,26.0427,26.0023,26.0104,93108.0
2018-10-12 15:25:00,32.19,32.22,32.12,32.13,80117.0,26.0104,26.0346,25.9538,25.9619,80117.0
2018-10-12 15:30:00,32.12,32.14,32.03,32.04,114109.0,25.9538,25.97,25.8811,25.8892,114109.0
2018-10-12 15:35:00,32.03,32.04,31.97,32.01,83960.0,25.8811,25.8892,25.8326,25.8649,83960.0
2018-10-12 15:40:00,32.01,32.09,32.01,32.08,75454.0,25.8649,25.9296,25.8649,25.9215,75454.0
2018-10-12 15:45:00,32.07,32.12,32.07,32.09,160362.0,25.9134,25.9538,25.9134,25.9296,160362.0
2018-10-12 15:50:00,32.1,32.12,32.09,32.11,127559.0,25.9377,25.9538,25.9296,25.9457,127559.0
2018-10-12 15:55:00,32.11,32.12,32.03,32.04,280279.0,25.9457,25.9538,25.8811,25.8892,280279.0
2018-10-15 09:30:00,32.56,33.09,32.49,32.91,363434.0,26.3093,26.7376,26.2528,26.5922,363434.0
2018-10-15 09:35:00,32.91,33.15,32.9,33.06,119763.0,26.5922,26.7861,26.5841,26.7134,119763.0
2018-10-15 09:40:00,33.06,33.14,32.92,33.14,145718.0,26.7134,26.778,26.6002,26.778,145718.0
2018-10-15 09:45:00,33.15,33.15,32.99,33.09,100610.0,26.7861,26.7861,26.6568,26.7376,100610.0
2018-10-15 09:50:00,33.08,33.11,32.99,33.11,102356.0,26.7295,26.7538,26.6568,26.7538,102356.0
2018-10-15 09:55:00,33.1,33.12,32.95,33.03,72856.0,26.7457,26.7618,26.6245,26.6891,72856.0
2018-10-15 10:00:00,33.04,33.12,32.99,33.11,102767.0,26.6972,26.7618,26.6568,26.7538,102767.0
2018-10-15 10:05:00,33.1,33.13,33.01,33.03,76504.0,26.7457,26.7699,26.673,26.6891,76504.0
2018-10-15 10:10:00,33.02,33.13,32.99,33.12,99828.0,26.681,26.7699,26.6568,26.7618,99828.0
2018-10-15 10:15:00,33.12,33.12,32.97,33.03,80194.0,26.7618,26.7618,26.6406,26.6891,80194.0
2018-10-15 10:20:00,33.02,33.04,32.96,33.02,61806.0,26.681,26.6972,26.6326,26.681,61806.0
2018-10-15 10:25:00,33.01,33.13,33.0,33.07,134606.0,26.673,26.7699,26.6649,26.7214,134606.0
2018-10-15 10:30:00,33.06,33.19,33.05,33.12,138332.0,26.7134,26.8184,26.7053,26.7618,138332.0
2018-10-15 10:35:00,33.12,33.13,33.03,33.03,72435.0,26.7618,26.7699,26.6891,26.6891,72435.0
2018-10-15 10:40:00,33.02,33.06,32.98,33.01,88078.0,26.681,26.7134,26.6487,26.673,88078.0
2018-10-15 10:45:00,33.01,33.05,32.99,33.02,57098.0,26.673,26.7053,26.6568,26.681,57098.0
2018-10-15 10:50:00,33.02,33.1,32.95,33.03,129530.0,26.681,26.7457,26.6245,26.6891,129530.0
2018-10-15 10:55:00,33.03,33.03,32.91,32.94,92305.0,26.6891,26.6891,26.5922,26.6164,92305.0
2018-10-15 11:00:00,32.94,33.0,32.93,32.95,110850.0,26.6164,26.6649,26.6083,26.6245,110850.0
2018-10-15 11:05:00,32.94,32.95,32.86,32.9,118168.0,26.6164,26.6245,26.5518,26.5841,118168.0
2018-10-15 11:10:00,32.9,32.92,32.87,32.9,59438.0,26.5841,26.6002,26.5598,26.5841,59438.0
2018-10-15 11:15:00,32.9,32.95,32.8,32.93,96059.0,26.5841,26.6245,26.5033,26.6083,96059.0
2018-10-15 11:20:00,32.93,32.98,32.92,32.94,61416.0,26.6083,26.6487,26.6002,26.6164,61416.0
2018-10-15 11:25:00,32.95,32.99,32.93,32.96,71785.0,26.6245,26.6568,26.6083,26.6326,71785.0
2018-10-15 11:30:00,32.97,33.04,32.94,33.02,127555.0,26.6406,26.6972,26.6164,26.681,127555.0
2018-10-15 11:35:00,33.02,33.07,32.98,33.0,83754.0,26.681,26.7214,26.6487,26.6649,83754.0
2018-10-15 11:40:00,33.01,33.07,33.01,33.05,55854.0,26.673,26.7214,26.673,26.7053,55854.0
2018-10-15 11:45:00,33.04,33.13,33.03,33.12,46256.0,26.6972,26.7699,26.6891,26.7618,46256.0
2018-10-15 11:50:00,33.12,33.24,33.09,33.19,228597.0,26.7618,26.8588,26.7376,26.8184,228597.0
2018-10-15 11:55:00,33.19,33.25,33.16,33.16,93090.0,26.8184,26.8669,26.7942,26.7942,93090.0
2018-10-15 12:00:00,33.16,33.16,33.03,33.03,74250.0,26.7942,26.7942,26.6891,26.6891,74250.0
2018-10-15 12:05:00,33.03,33.03,32.98,33.01,62790.0,26.6891,26.6891,26.6487,26.673,62790.0
2018-10-15 12:10:00,33.02,33.03,32.96,32.98,45179.0,26.681,26.6891,26.6326,26.6487,45179.0
2018-10-15 12:15:00,32.98,32.98,32.89,32.91,46291.0,26.6487,26.6487,26.576,26.5922,46291.0
2018-10-15 12:20:00,32.91,32.91,32.82,32.88,51959.0,26.5922,26.5922,26.5194,26.5679,51959.0
2018-10-15 12:25:00,32.88,32.94,32.88,32.92,31060.0,26.5679,26.6164,26.5679,26.6002,31060.0
2018-10-15 12:30:00,32.91,32.96,32.9,32.94,46521.0,26.5922,26.6326,26.5841,26.6164,46521.0
2018-10-15 12:35:00,32.94,32.94,32.87,32.88,40259.0,26.6164,26.6164,26.5598,26.5679,40259.0
2018-10-15 12:40:00,32.88,32.97,32.87,32.97,44010.0,26.5679,26.6406,26.5598,26.6406,44010.0
2018-10-15 12:45:00,32.97,32.98,32.91,32.94,47216.0,26.6406,26.6487,26.5922,26.6164,47216.0
2018-10-15 12:50:00,32.93,32.94,32.89,32.91,31537.0,26.6083,26.6164,26.576,26.5922,31537.0
2018-10-15 12:55:00,32.92,32.94,32.89,32.89,34519.0,26.6002,26.6164,26.576,26.576,34519.0
2018-10-15 13:00:00,32.9,32.92,32.85,32.86,44222.0,26.5841,26.6002,26.5437,26.5518,44222.0
2018-10-15 13:05:00,32.86,32.93,32.84,32.91,21370.0,26.5518,26.6083,26.5356,26.5922,21370.0
2018-10-15 13:10:00,32.91,33.0,32.91,32.96,45231.0,26.5922,26.6649,26.5922,26.6326,45231.0
2018-10-15 13:15:00,32.95,32.96,32.91,32.92,34656.0,26.6245,26.6326,26.5922,26.6002,34656.0
2018-10-15 13:20:00,32.91,32.94,32.88,32.91,18097.0,26.5922,26.6164,26.5679,26.5922,18097.0
2018-10-15 13:25:00,32.91,32.91,32.81,32.81,39765.0,26.5922,26.5922,26.5113,26.5113,39765.0
2018-10-15 13:30:00,32.81,32.82,32.75,32.78,55027.0,26.5113,26.5194,26.4629,26.4871,55027.0
2018-10-15 13:35:00,32.78,32.81,32.74,32.79,30839.0,26.4871,26.5113,26.4548,26.4952,30839.0
2018-10-15 13:40:00,32.79,32.81,32.71,32.77,61178.0,26.4952,26.5113,26.4305,26.479,61178.0
2018-10-15 13:45:00,32.77,32.81,32.72,32.73,31229.0,26.479,26.5113,26.4386,26.4467,31229.0
2018-10-15 13:50:00,32.73,32.75,32.68,32.75,31409.0,26.4467,26.4629,26.4063,26.4629,31409.0
2018-10-15 13:55:00,32.75,32.8,32.73,32.74,25444.0,26.4629,26.5033,26.4467,26.4548,25444.0
2018-10-15 14:00:00,32.75,32.79,32.74,32.76,33082.0,26.4629,26.4952,26.4548,26.4709,33082.0
2018-10-15 14:05:00,32.76,32.76,32.73,32.74,26236.0,26.4709,26.4709,26.4467,26.4548,26236.0
2018-10-15 14:10:00,32.74,32.86,32.73,32.82,106396.0,26.4548,26.5518,26.4467,26.5194,106396.0
2018-10-15 14:15:00,32.82,32.84,32.8,32.83,24448.0,26.5194,26.5356,26.5033,26.5275,24448.0
2018-10-15 14:20:00,32.83,32.83,32.78,32.81,35524.0,26.5275,26.5275,26.4871,26.5113,35524.0
2018-10-15 14:25:00,32.82,32.83,32.79,32.83,17381.0,26.5194,26.5275,26.4952,26.5275,17381.0
2018-10-15 14:30:00,32.82,32.83,32.75,32.76,38981.0,26.5194,26.5275,26.4629,26.4709,38981.0
2018-10-15 14:35:00,32.76,32.78,32.73,32.73,21674.0,26.4709,26.4871,26.4467,26.4467,21674.0
2018-10-15 14:40:00,32.73,32.77,32.72,32.74,26582.0,26.4467,26.479,26.4386,26.4548,26582.0
2018-10-15 14:45:00,32.74,32.77,32.72,32.73,28247.0,26.4548,26.479,26.4386,26.4467,28247.0
2018-10-15 14:50:00,32.73,32.77,32.71,32.77,28898.0,26.4467,26.479,26.4305,26.479,28898.0
2018-10-15 14:55:00,32.76,32.82,32.75,32.8,53506.0,26.4709,26.5194,26.4629,26.5033,53506.0
2018-10-15 15:00:00,32.8,32.82,32.77,32.78,28893.0,26.5033,26.5194,26.479,26.4871,28893.0
2018-10-15 15:05:00,32.78,32.82,32.77,32.8,41613.0,26.4871,26.5194,26.479,26.5033,41613.0
2018-10-15 15:10:00,32.79,32.83,32.78,32.79,53722.0,26.4952,26.5275,26.4871,26.4952,53722.0
2018-10-15 15:15:00,32.78,32.81,32.78,32.81,37398.0,26.4871,26.5113,26.4871,26.5113,37398.0
2018-10-15 15:20:00,32.81,32.86,32.79,32.82,68393.0,26.5113,26.5518,26.4952,26.5194,68393.0
2018-10-15 15:25:00,32.83,32.88,32.82,32.83,49068.0,26.5275,26.5679,26.5194,26.5275,49068.0
2018-10-15 15:30:00,32.83,32.83,32.76,32.77,88645.0,26.5275,26.5275,26.4709,26.479,88645.0
2018-10-15 15:35:00,32.77,32.78,32.68,32.69,101303.0,26.479,26.4871,26.4063,26.4144,101303.0
2018-10-15 15:40:00,32.69,32.76,32.68,32.72,92756.0,26.4144,26.4709,26.4063,26.4386,92756.0
2018-10-15 15:45:00,32.71,32.73,32.69,32.73,112601.0,26.4305,26.4467,26.4144,26.4467,112601.0
2018-10-15 15:50:00,32.72,32.74,32.69,32.7,154141.0,26.4386,26.4548,26.4144,26.4225,154141.0
2018-10-15 15:55:00,32.7,32.72,32.65,32.66,288012.0,26.4225,26.4386,26.3821,26.3901,288012.0
2018-10-16 09:30:00,32.84,32.84,32.5,32.58,109069.0,26.5356,26.5356,26.2609,26.3255,109069.0
2018-10-16 09:35:00,32.6,32.66,32.54,32.59,62351.0,26.3417,26.3901,26.2932,26.3336,62351.0
2018-10-16 09:40:00,32.58,32.72,32.57,32.67,73374.0,26.3255,26.4386,26.3174,26.3982,73374.0
2018-10-16 09:45:00,32.66,32.74,32.61,32.69,50212.0,26.3901,26.4548,26.3497,26.4144,50212.0
2018-10-16 09:50:00,32.68,32.69,32.57,32.68,63162.0,26.4063,26.4144,26.3174,26.4063,63162.0
2018-10-16 09:55:00,32.68,32.76,32.67,32.72,61973.0,26.4063,26.4709,26.3982,26.4386,61973.0
2018-10-16 10:00:00,32.73,32.88,32.73,32.83,82929.0,26.4467,26.5679,26.4467,26.5275,82929.0
2018-10-16 10:05:00,32.83,32.88,32.82,32.85,58962.0,26.5275,26.5679,26.5194,26.5437,58962.0
2018-10-16 10:10:00,32.85,32.92,32.81,32.9,63597.0,26.5437,26.6002,26.5113,26.5841,63597.0
2018-10-16 10:15:00,32.9,32.93,32.85,32.87,64148.0,26.5841,26.6083,26.5437,26.5598,64148.0
2018-10-16 10:20:00,32.87,32.94,32.83,32.94,33686.0,26.5598,26.6164,26.5275,26.6164,33686.0
2018-10-16 10:25:00,32.94,32.94,32.79,32.83,50904.0,26.6164,26.6164,26.4952,26.5275,50904.0
2018-10-16 10:30:00,32.82,32.85,32.76,32.81,39628.0,26.5194,26.5437,26.4709,26.5113,39628.0
2018-10-16 10:35:00,32.8,32.83,32.78,32.82,30207.0,26.5033,26.5275,26.4871,26.5194,30207.0
2018-10-16 10:40:00,32.83,32.84,32.79,32.81,33159.0,26.5275,26.5356,26.4952,26.5113,33159.0
2018-10-16 10:45:00,32.82,32.84,32.77,32.82,31774.0,26.5194,26.5356,26.479,26.5194,31774.0
2018-10-16 10:50:00,32.81,32.82,32.77,32.79,31674.0,26.5113,26.5194,26.479,26.4952,31674.0
2018-10-16 10:55:00,32.8,32.82,32.71,32.73,46260.0,26.5033,26.5194,26.4305,26.4467,46260.0
2018-10-16 11:00:00,32.74,32.74,32.6,32.61,62338.0,26.4548,26.4548,26.3417,26.3497,62338.0
2018-10-16 11:05:00,32.62,32.64,32.56,32.57,34137.0,26.3578,26.374,26.3093,26.3174,34137.0
2018-10-16 11:10:00,32.58,32.62,32.55,32.57,38483.0,26.3255,26.3578,26.3013,26.3174,38483.0
2018-10-16 11:15:00,32.57,32.59,32.5,32.57,46897.0,26.3174,26.3336,26.2609,26.3174,46897.0
2018-10-16 11:20:00,32.56,32.59,32.5,32.5,56523.0,26.3093,26.3336,26.2609,26.2609,56523.0
2018-10-16 11:25:00,32.5,32.54,32.47,32.47,31101.0,26.2609,26.2932,26.2366,26.2366,31101.0
2018-10-16 11:30:00,32.48,32.56,32.44,32.44,34630.0,26.2447,26.3093,26.2124,26.2124,34630.0
2018-10-16 11:35:00,32.44,32.47,32.38,32.4,37482.0,26.2124,26.2366,26.1639,26.1801,37482.0
2018-10-16 11:40:00,32.41,32.43,32.36,32.37,26677.0,26.1881,26.2043,26.1477,26.1558,26677.0
2018-10-16 11:45:00,32.36,32.39,32.3,32.38,33672.0,26.1477,26.172,26.0993,26.1639,33672.0
2018-10-16 11:50:00,32.38,32.4,32.36,32.4,27862.0,26.1639,26.1801,26.1477,26.1801,27862.0
2018-10-16 11:55:00,32.39,32.5,32.38,32.48,25200.0,26.172,26.2609,26.1639,26.2447,25200.0
2018-10-16 12:00:00,32.49,32.51,32.47,32.48,54432.0,26.2528,26.2689,26.2366,26.2447,54432.0
2018-10-16 12:05:00,32.48,32.54,32.48,32.49,28180.0,26.2447,26.2932,26.2447,26.2528,28180.0
2018-10-16 12:10:00,32.5,32.52,32.49,32.51,11802.0,26.2609,26.277,26.2528,26.2689,11802.0
2018-10-16 12:15:00,32.52,32.56,32.52,32.55,45633.0,26.277,26.3093,26.277,26.3013,45633.0
2018-10-16 12:20:00,32.55,32.55,32.47,32.49,36308.0,26.3013,26.3013,26.2366,26.2528,36308.0
2018-10-16 12:25:00,32.49,32.49,32.43,32.45,19794.0,26.2528,26.2528,26.2043,26.2205,19794.0
2018-10-16 12:30:00,32.46,32.5,32.45,32.48,22046.0,26.2285,26.2609,26.2205,26.2447,22046.0
2018-10-16 12:35:00,32.49,32.54,32.48,32.51,32021.0,26.2528,26.2932,26.2447,26.2689,32021.0
2018-10-16 12:40:00,32.51,32.59,32.5,32.57,37222.0,26.2689,26.3336,26.2609,26.3174,37222.0
2018-10-16 12:45:00,32.58,32.58,32.52,32.55,20167.0,26.3255,26.3255,26.277,26.3013,20167.0
2018-10-16 12:50:00,32.55,32.58,32.55,32.56,22100.0,26.3013,26.3255,26.3013,26.3093,22100.0
2018-10-16 12:55:00,32.56,32.57,32.52,32.52,31660.0,26.3093,26.3174,26.277,26.277,31660.0
2018-10-16 13:00:00,32.53,32.53,32.5,32.52,17073.0,26.2851,26.2851,26.2609,26.277,17073.0
2018-10-16 13:05:00,32.52,32.52,32.49,32.5,19221.0,26.277,26.277,26.2528,26.2609,19221.0
2018-10-16 13:10:00,32.5,32.5,32.43,32.46,30922.0,26.2609,26.2609,26.2043,26.2285,30922.0
2018-10-16 13:15:00,32.46,32.47,32.42,32.42,34256.0,26.2285,26.2366,26.1962,26.1962,34256.0
2018-10-16 13:20:00,32.41,32.48,32.41,32.46,16084.0,26.1881,26.2447,26.1881,26.2285,16084.0
2018-10-16 13:25:00,32.45,32.47,32.43,32.45,14057.0,26.2205,26.2366,26.2043,26.2205,14057.0
2018-10-16 13:30:00,32.45,32.45,32.39,32.4,74240.0,26.2205,26.2205,26.172,26.1801,74240.0
2018-10-16 13:35:00,32.39,32.4,32.35,32.37,37000.0,26.172,26.1801,26.1397,26.1558,37000.0
2018-10-16 13:40:00,32.37,32.41,32.35,32.38,38366.0,26.1558,26.1881,26.1397,26.1639,38366.0
2018-10-16 13:45:00,32.38,32.41,32.37,32.41,26001.0,26.1639,26.1881,26.1558,26.1881,26001.0
2018-10-16 13:50:00,32.41,32.43,32.35,32.36,47636.0,26.1881,26.2043,26.1397,26.1477,47636.0
2018-10-16 13:55:00,32.36,32.36,32.31,32.32,76184.0,26.1477,26.1477,26.1073,26.1154,76184.0
2018-10-16 14:00:00,32.32,32.34,32.32,32.32,27480.0,26.1154,26.1316,26.1154,26.1154,27480.0
2018-10-16 14:05:00,32.33,32.33,32.31,32.32,21754.0,26.1235,26.1235,26.1073,26.1154,21754.0
2018-10-16 14:10:00,32.33,32.33,32.28,32.29,35469.0,26.1235,26.1235,26.0831,26.0912,35469.0
2018-10-16 14:15:00,32.29,32.31,32.21,32.21,63312.0,26.0912,26.1073,26.0265,26.0265,63312.0
2018-10-16 14:20:00,32.22,32.23,32.15,32.21,86881.0,26.0346,26.0427,25.9781,26.0265,86881.0
2018-10-16 14:25:00,32.2,32.2,32.06,32.07,67773.0,26.0185,26.0185,25.9053,25.9134,67773.0
2018-10-16 14:30:00,32.07,32.1,31.97,31.99,89035.0,25.9134,25.9377,25.8326,25.8488,89035.0
2018-10-16 14:35:00,32.0,32.12,32.0,32.11,74322.0,25.8568,25.9538,25.8568,25.9457,74322.0
2018-10-16 14:40:00,32.11,32.18,32.1,32.16,33939.0,25.9457,26.0023,25.9377,25.9861,33939.0
2018-10-16 14:45:00,32.16,32.23,32.13,32.21,35198.0,25.9861,26.0427,25.9619,26.0265,35198.0
2018-10-16 14:50:00,32.21,32.21,32.17,32.19,37814.0,26.0265,26.0265,25.9942,26.0104,37814.0
2018-10-16 14:55:00,32.19,32.22,32.18,32.18,43669.0,26.0104,26.0346,26.0023,26.0023,43669.0
2018-10-16 15:00:00,32.17,32.17,32.12,32.13,25266.0,25.9942,25.9942,25.9538,25.9619,25266.0
2018-10-16 15:05:00,32.12,32.15,32.11,32.12,34251.0,25.9538,25.9781,25.9457,25.9538,34251.0
2018-10-16 15:10:00,32.12,32.13,32.07,32.07,33959.0,25.9538,25.9619,25.9134,25.9134,33959.0
2018-10-16 15:15:00,32.07,32.1,32.05,32.08,44900.0,25.9134,25.9377,25.8972,25.9215,44900.0
2018-10-16 15:20:00,32.08,32.14,32.07,32.13,48333.0,25.9215,25.97,25.9134,25.9619,48333.0
2018-10-16 15:25:00,32.13,32.15,32.12,32.13,42924.0,25.9619,25.9781,25.9538,25.9619,42924.0
2018-10-16 15:30:00,32.13,32.18,32.13,32.16,59667.0,25.9619,26.0023,25.9619,25.9861,59667.0
2018-10-16 15:35:00,32.15,32.19,32.13,32.19,61487.0,25.9781,26.0104,25.9619,26.0104,61487.0
2018-10-16 15:40:00,32.19,32.23,32.18,32.18,128785.0,26.0104,26.0427,26.0023,26.0023,128785.0
2018-10-16 15:45:00,32.18,32.23,32.18,32.23,107435.0,26.0023,26.0427,26.0023,26.0427,107435.0
2018-10-16 15:50:00,32.23,32.29,32.22,32.29,89744.0,26.0427,26.0912,26.0346,26.0912,89744.0
2018-10-16 15:55:00,32.28,32.31,32.25,32.29,288221.0,26.0831,26.1073,26.0589,26.0912,288221.0
2018-10-17 09:30:00,32.21,32.4,32.07,32.1,125492.0,26.0265,26.1801,25.9134,25.9377,125492.0
2018-10-17 09:35:00,32.11,32.21,31.96,32.2,100081.0,25.9457,26.0265,25.8245,26.0185,100081.0
2018-10-17 09:40:00,32.19,32.35,32.16,32.32,94309.0,26.0104,26.1397,25.9861,26.1154,94309.0
2018-10-17 09:45:00,32.33,32.38,32.25,32.36,44264.0,26.1235,26.1639,26.0589,26.1477,44264.0
2018-10-17 09:50:00,32.38,32.4,32.29,32.29,65083.0,26.1639,26.1801,26.0912,26.0912,65083.0
2018-10-17 09:55:00,32.3,32.41,32.26,32.37,86705.0,26.0993,26.1881,26.0669,26.1558,86705.0
2018-10-17 10:00:00,32.36,32.53,32.36,32.51,77322.0,26.1477,26.2851,26.1477,26.2689,77322.0
2018-10-17 10:05:00,32.52,32.56,32.49,32.53,85298.0,26.277,26.3093,26.2528,26.2851,85298.0
2018-10-17 10:10:00,32.52,32.57,32.5,32.54,48361.0,26.277,26.3174,26.2609,26.2932,48361.0
2018-10-17 10:15:00,32.53,32.62,32.52,32.62,42762.0,26.2851,26.3578,26.277,26.3578,42762.0
2018-10-17 10:20:00,32.62,32.68,32.58,32.65,73654.0,26.3578,26.4063,26.3255,26.3821,73654.0
2018-10-17 10:25:00,32.65,32.68,32.6,32.62,86148.0,26.3821,26.4063,26.3417,26.3578,86148.0
2018-10-17 10:30:00,32.61,32.63,32.56,32.57,48412.0,26.3497,26.3659,26.3093,26.3174,48412.0
2018-10-17 10:35:00,32.57,32.72,32.57,32.72,54707.0,26.3174,26.4386,26.3174,26.4386,54707.0
2018-10-17 10:40:00,32.72,32.72,32.62,32.63,52451.0,26.4386,26.4386,26.3578,26.3659,52451.0
2018-10-17 10:45:00,32.62,32.63,31.0,32.4,158560.0,26.3578,26.3659,25.0488,26.1801,158560.0
2018-10-17 10:50:00,32.41,32.52,32.4,32.48,79783.0,26.1881,26.277,26.1801,26.2447,79783.0
2018-10-17 10:55:00,32.48,32.51,32.42,32.45,32241.0,26.2447,26.2689,26.1962,26.2205,32241.0
2018-10-17 11:00:00,32.45,32.45,32.35,32.35,34227.0,26.2205,26.2205,26.1397,26.1397,34227.0
2018-10-17 11:05:00,32.35,32.35,32.23,32.24,39312.0,26.1397,26.1397,26.0427,26.0508,39312.0
2018-10-17 11:10:00,32.24,32.26,32.17,32.17,52632.0,26.0508,26.0669,25.9942,25.9942,52632.0
2018-10-17 11:15:00,32.18,32.22,32.14,32.14,32927.0,26.0023,26.0346,25.97,25.97,32927.0
2018-10-17 11:20:00,32.13,32.17,32.06,32.13,67802.0,25.9619,25.9942,25.9053,25.9619,67802.0
2018-10-17 11:25:00,32.15,32.18,32.12,32.12,21079.0,25.9781,26.0023,25.9538,25.9538,21079.0
2018-10-17 11:30:00,32.13,32.21,32.12,32.21,27533.0,25.9619,26.0265,25.9538,26.0265,27533.0
2018-10-17 11:35:00,32.21,32.21,32.17,32.19,25349.0,26.0265,26.0265,25.9942,26.0104,25349.0
2018-10-17 11:40:00,32.18,32.27,32.18,32.25,37240.0,26.0023,26.075,26.0023,26.0589,37240.0
2018-10-17 11:45:00,32.24,32.26,32.19,32.22,22500.0,26.0508,26.0669,26.0104,26.0346,22500.0
2018-10-17 11:50:00,32.22,32.23,32.12,32.12,31915.0,26.0346,26.0427,25.9538,25.9538,31915.0
2018-10-17 11:55:00,32.13,32.13,32.05,32.09,45244.0,25.9619,25.9619,25.8972,25.9296,45244.0
2018-10-17 12:00:00,32.09,32.11,32.02,32.07,67344.0,25.9296,25.9457,25.873,25.9134,67344.0
2018-10-17 12:05:00,32.06,32.09,32.05,32.06,22248.0,25.9053,25.9296,25.8972,25.9053,22248.0
2018-10-17 12:10:00,32.05,32.08,31.96,32.04,152476.0,25.8972,25.9215,25.8245,25.8892,152476.0
2018-10-17 12:15:00,32.04,32.04,31.96,32.01,62630.0,25.8892,25.8892,25.8245,25.8649,62630.0
2018-10-17 12:20:00,32.02,32.02,31.97,31.99,18572.0,25.873,25.873,25.8326,25.8488,18572.0
2018-10-17 12:25:00,32.0,32.09,31.99,32.08,45974.0,25.8568,25.9296,25.8488,25.9215,45974.0
2018-10-17 12:30:00,32.06,32.09,32.02,32.09,48211.0,25.9053,25.9296,25.873,25.9296,48211.0
2018-10-17 12:35:00,32.09,32.11,32.07,32.11,20836.0,25.9296,25.9457,25.9134,25.9457,20836.0
2018-10-17 12:40:00,32.12,32.13,32.04,32.05,33576.0,25.9538,25.9619,25.8892,25.8972,33576.0
2018-10-17 12:45:00,32.04,32.05,31.98,32.02,40326.0,25.8892,25.8972,25.8407,25.873,40326.0
2018-10-17 12:50:00,32.02,32.05,32.01,32.02,13002.0,25.873,25.8972,25.8649,25.873,13002.0
2018-10-17 12:55:00,32.03,32.03,31.96,32.0,20537.0,25.8811,25.8811,25.8245,25.8568,20537.0
2018-10-17 13:00:00,32.0,32.0,31.95,31.98,25867.0,25.8568,25.8568,25.8164,25.8407,25867.0
2018-10-17 13:05:00,31.98,32.03,31.97,32.03,18868.0,25.8407,25.8811,25.8326,25.8811,18868.0
2018-10-17 13:10:00,32.02,32.04,31.96,31.96,25224.0,25.873,25.8892,25.8245,25.8245,25224.0
2018-10-17 13:15:00,31.96,31.99,31.93,31.96,36258.0,25.8245,25.8488,25.8003,25.8245,36258.0
2018-10-17 13:20:00,31.96,31.98,31.92,31.96,25051.0,25.8245,25.8407,25.7922,25.8245,25051.0
2018-10-17 13:25:00,31.95,31.96,31.91,31.93,22621.0,25.8164,25.8245,25.7841,25.8003,22621.0
2018-10-17 13:30:00,31.93,31.93,31.85,31.91,42167.0,25.8003,25.8003,25.7356,25.7841,42167.0
2018-10-17 13:35:00,31.91,31.97,31.91,31.95,23568.0,25.7841,25.8326,25.7841,25.8164,23568.0
2018-10-17 13:40:00,31.95,32.0,31.94,31.96,28463.0,25.8164,25.8568,25.8084,25.8245,28463.0
2018-10-17 13:45:00,31.97,31.98,31.93,31.98,24943.0,25.8326,25.8407,25.8003,25.8407,24943.0
2018-10-17 13:50:00,31.98,32.01,31.96,31.98,19724.0,25.8407,25.8649,25.8245,25.8407,19724.0
2018-10-17 13:55:00,31.98,31.99,31.94,31.98,31085.0,25.8407,25.8488,25.8084,25.8407,31085.0
2018-10-17 14:00:00,31.98,31.99,31.9,31.93,42984.0,25.8407,25.8488,25.776,25.8003,42984.0
2018-10-17 14:05:00,31.93,31.99,31.91,31.96,23886.0,25.8003,25.8488,25.7841,25.8245,23886.0
2018-10-17 14:10:00,31.95,32.02,31.95,31.99,29978.0,25.8164,25.873,25.8164,25.8488,29978.0
2018-10-17 14:15:00,31.99,32.01,31.96,31.97,18153.0,25.8488,25.8649,25.8245,25.8326,18153.0
2018-10-17 14:20:00,31.96,31.97,31.92,31.93,19879.0,25.8245,25.8326,25.7922,25.8003,19879.0
2018-10-17 14:25:00,31.94,31.95,31.9,31.92,22221.0,25.8084,25.8164,25.776,25.7922,22221.0
2018-10-17 14:30:00,31.91,31.92,31.86,31.89,35111.0,25.7841,25.7922,25.7437,25.768,35111.0
2018-10-17 14:35:00,31.88,31.95,31.87,31.94,20213.0,25.7599,25.8164,25.7518,25.8084,20213.0
2018-10-17 14:40:00,31.94,31.99,31.93,31.98,36121.0,25.8084,25.8488,25.8003,25.8407,36121.0
2018-10-17 14:45:00,31.98,32.06,31.97,32.04,33526.0,25.8407,25.9053,25.8326,25.8892,33526.0
2018-10-17 14:50:00,32.04,32.09,32.03,32.08,32168.0,25.8892,25.9296,25.8811,25.9215,32168.0
2018-10-17 14:55:00,32.08,32.1,32.02,32.02,31870.0,25.9215,25.9377,25.873,25.873,31870.0
2018-10-17 15:00:00,32.02,32.03,31.99,32.0,33554.0,25.873,25.8811,25.8488,25.8568,33554.0
2018-10-17 15:05:00,32.0,32.03,31.98,32.02,22151.0,25.8568,25.8811,25.8407,25.873,22151.0
2018-10-17 15:10:00,32.02,32.06,32.02,32.02,24852.0,25.873,25.9053,25.873,25.873,24852.0
2018-10-17 15:15:00,32.02,32.03,32.01,32.02,17508.0,25.873,25.8811,25.8649,25.873,17508.0
2018-10-17 15:20:00,32.02,32.08,32.01,32.07,24277.0,25.873,25.9215,25.8649,25.9134,24277.0
2018-10-17 15:25:00,32.07,32.07,32.0,32.0,55939.0,25.9134,25.9134,25.8568,25.8568,55939.0
2018-10-17 15:30:00,32.01,32.05,31.99,32.05,69720.0,25.8649,25.8972,25.8488,25.8972,69720.0
2018-10-17 15:35:00,32.04,32.07,32.02,32.06,40190.0,25.8892,25.9134,25.873,25.9053,40190.0
2018-10-17 15:40:00,32.06,32.07,32.03,32.03,36847.0,25.9053,25.9134,25.8811,25.8811,36847.0
2018-10-17 15:45:00,32.04,32.07,32.03,32.06,104787.0,25.8892,25.9134,25.8811,25.9053,104787.0
2018-10-17 15:50:00,32.06,32.08,32.06,32.07,68881.0,25.9053,25.9215,25.9053,25.9134,68881.0
2018-10-17 15:55:00,32.08,32.14,32.06,32.11,283568.0,25.9215,25.97,25.9053,25.9457,283568.0
2018-10-18 09:30:00,31.96,31.96,31.75,31.75,94260.0,25.8245,25.8245,25.6548,25.6548,94260.0
2018-10-18 09:35:00,31.76,32.01,31.74,31.95,70789.0,25.6629,25.8649,25.6468,25.8164,70789.0
2018-10-18 09:40:00,31.94,32.04,31.92,31.98,50454.0,25.8084,25.8892,25.7922,25.8407,50454.0
2018-10-18 09:45:00,31.99,32.04,31.9,31.9,28051.0,25.8488,25.8892,25.776,25.776,28051.0
2018-10-18 09:50:00,31.91,32.06,31.87,32.01,91676.0,25.7841,25.9053,25.7518,25.8649,91676.0
2018-10-18 09:55:00,32.01,32.13,31.99,32.11,65490.0,25.8649,25.9619,25.8488,25.9457,65490.0
2018-10-18 10:00:00,32.1,32.22,32.1,32.19,65049.0,25.9377,26.0346,25.9377,26.0104,65049.0
2018-10-18 10:05:00,32.19,32.36,32.18,32.34,62915.0,26.0104,26.1477,26.0023,26.1316,62915.0
2018-10-18 10:10:00,32.33,32.38,32.31,32.37,52716.0,26.1235,26.1639,26.1073,26.1558,52716.0
2018-10-18 10:15:00,32.38,32.47,32.37,32.45,78749.0,26.1639,26.2366,26.1558,26.2205,78749.0
2018-10-18 10:20:00,32.45,32.58,32.45,32.55,95839.0,26.2205,26.3255,26.2205,26.3013,95839.0
2018-10-18 10:25:00,32.55,32.65,32.5,32.63,81442.0,26.3013,26.3821,26.2609,26.3659,81442.0
2018-10-18 10:30:00,32.63,32.72,32.54,32.57,203861.0,26.3659,26.4386,26.2932,26.3174,203861.0
2018-10-18 10:35:00,32.58,32.61,32.48,32.5,62934.0,26.3255,26.3497,26.2447,26.2609,62934.0
2018-10-18 10:40:00,32.51,32.6,32.5,32.59,47870.0,26.2689,26.3417,26.2609,26.3336,47870.0
2018-10-18 10:45:00,32.58,32.61,32.52,32.52,38739.0,26.3255,26.3497,26.277,26.277,38739.0
2018-10-18 10:50:00,32.52,32.62,32.52,32.6,45165.0,26.277,26.3578,26.277,26.3417,45165.0
2018-10-18 10:55:00,32.59,32.61,32.53,32.54,58369.0,26.3336,26.3497,26.2851,26.2932,58369.0
2018-10-18 11:00:00,32.54,32.54,32.44,32.46,47598.0,26.2932,26.2932,26.2124,26.2285,47598.0
2018-10-18 11:05:00,32.46,32.53,32.46,32.48,50078.0,26.2285,26.2851,26.2285,26.2447,50078.0
2018-10-18 11:10:00,32.48,32.52,32.45,32.5,42494.0,26.2447,26.277,26.2205,26.2609,42494.0
2018-10-18 11:15:00,32.5,32.56,32.5,32.52,30263.0,26.2609,26.3093,26.2609,26.277,30263.0
2018-10-18 11:20:00,32.52,32.56,32.5,32.51,26985.0,26.277,26.3093,26.2609,26.2689,26985.0
2018-10-18 11:25:00,32.52,32.7,32.52,32.68,132788.0,26.277,26.4225,26.277,26.4063,132788.0
2018-10-18 11:30:00,32.68,32.69,32.62,32.65,79617.0,26.4063,26.4144,26.3578,26.3821,79617.0
2018-10-18 11:35:00,32.66,32.68,32.6,32.61,68292.0,26.3901,26.4063,26.3417,26.3497,68292.0
2018-10-18 11:40:00,32.61,32.63,32.55,32.55,59195.0,26.3497,26.3659,26.3013,26.3013,59195.0
2018-10-18 11:45:00,32.55,32.63,32.53,32.63,66476.0,26.3013,26.3659,26.2851,26.3659,66476.0
2018-10-18 11:50:00,32.63,32.66,32.6,32.62,48469.0,26.3659,26.3901,26.3417,26.3578,48469.0
2018-10-18 11:55:00,32.63,32.65,32.61,32.62,57946.0,26.3659,26.3821,26.3497,26.3578,57946.0
2018-10-18 12:00:00,32.61,32.67,32.61,32.67,57592.0,26.3497,26.3982,26.3497,26.3982,57592.0
2018-10-18 12:05:00,32.66,32.84,32.66,32.77,118560.0,26.3901,26.5356,26.3901,26.479,118560.0
2018-10-18 12:10:00,32.77,32.86,32.76,32.79,195140.0,26.479,26.5518,26.4709,26.4952,195140.0
2018-10-18 12:15:00,32.79,32.8,32.7,32.73,53035.0,26.4952,26.5033,26.4225,26.4467,53035.0
2018-10-18 12:20:00,32.72,32.74,32.58,32.58,56353.0,26.4386,26.4548,26.3255,26.3255,56353.0
2018-10-18 12:25:00,32.59,32.61,32.49,32.51,41486.0,26.3336,26.3497,26.2528,26.2689,41486.0
2018-10-18 12:30:00,32.51,32.59,32.49,32.59,45225.0,26.2689,26.3336,26.2528,26.3336,45225.0
2018-10-18 12:35:00,32.58,32.59,32.55,32.59,42567.0,26.3255,26.3336,26.3013,26.3336,42567.0
2018-10-18 12:40:00,32.59,32.65,32.57,32.64,57440.0,26.3336,26.3821,26.3174,26.374,57440.0
2018-10-18 12:45:00,32.64,32.71,32.63,32.69,49831.0,26.374,26.4305,26.3659,26.4144,49831.0
2018-10-18 12:50:00,32.68,32.69,32.6,32.65,36571.0,26.4063,26.4144,26.3417,26.3821,36571.0
2018-10-18 12:55:00,32.64,32.65,32.61,32.64,39106.0,26.374,26.3821,26.3497,26.374,39106.0
2018-10-18 13:00:00,32.64,32.67,32.61,32.66,27116.0,26.374,26.3982,26.3497,26.3901,27116.0
2018-10-18 13:05:00,32.66,32.77,32.65,32.76,44083.0,26.3901,26.479,26.3821,26.4709,44083.0
2018-10-18 13:10:00,32.76,32.77,32.71,32.74,67111.0,26.4709,26.479,26.4305,26.4548,67111.0
2018-10-18 13:15:00,32.73,32.74,32.7,32.73,40353.0,26.4467,26.4548,26.4225,26.4467,40353.0
2018-10-18 13:20:00,32.72,32.75,32.65,32.68,67148.0,26.4386,26.4629,26.3821,26.4063,67148.0
2018-10-18 13:25:00,32.67,32.68,32.56,32.62,114494.0,26.3982,26.4063,26.3093,26.3578,114494.0
2018-10-18 13:30:00,32.62,32.62,32.46,32.48,86452.0,26.3578,26.3578,26.2285,26.2447,86452.0
2018-10-18 13:35:00,32.48,32.54,32.45,32.49,59142.0,26.2447,26.2932,26.2205,26.2528,59142.0
2018-10-18 13:40:00,32.5,32.6,32.49,32.59,59160.0,26.2609,26.3417,26.2528,26.3336,59160.0
2018-10-18 13:45:00,32.59,32.6,32.51,32.57,75539.0,26.3336,26.3417,26.2689,26.3174,75539.0
2018-10-18 13:50:00,32.57,32.61,32.54,32.55,64253.0,26.3174,26.3497,26.2932,26.3013,64253.0
2018-10-18 13:55:00,32.54,32.55,32.5,32.51,79528.0,26.2932,26.3013,26.2609,26.2689,79528.0
2018-10-18 14:00:00,32.51,32.51,32.47,32.51,35176.0,26.2689,26.2689,26.2366,26.2689,35176.0
2018-10-18 14:05:00,32.51,32.52,32.47,32.48,39482.0,26.2689,26.277,26.2366,26.2447,39482.0
2018-10-18 14:10:00,32.49,32.51,32.48,32.51,33191.0,26.2528,26.2689,26.2447,26.2689,33191.0
2018-10-18 14:15:00,32.5,32.54,32.49,32.5,28579.0,26.2609,26.2932,26.2528,26.2609,28579.0
2018-10-18 14:20:00,32.5,32.54,32.48,32.54,35422.0,26.2609,26.2932,26.2447,26.2932,35422.0
2018-10-18 14:25:00,32.55,32.57,32.5,32.51,29388.0,26.3013,26.3174,26.2609,26.2689,29388.0
2018-10-18 14:30:00,32.51,32.53,32.49,32.5,37061.0,26.2689,26.2851,26.2528,26.2609,37061.0
2018-10-18 14:35:00,32.5,32.52,32.5,32.52,39768.0,26.2609,26.277,26.2609,26.277,39768.0
2018-10-18 14:40:00,32.52,32.54,32.5,32.51,23240.0,26.277,26.2932,26.2609,26.2689,23240.0
2018-10-18 14:45:00,32.5,32.52,32.48,32.48,52773.0,26.2609,26.277,26.2447,26.2447,52773.0
2018-10-18 14:50:00,32.49,32.49,32.43,32.46,53674.0,26.2528,26.2528,26.2043,26.2285,53674.0
2018-10-18 14:55:00,32.46,32.47,32.4,32.44,36994.0,26.2285,26.2366,26.1801,26.2124,36994.0
2018-10-18 15:00:00,32.44,32.47,32.4,32.46,47708.0,26.2124,26.2366,26.1801,26.2285,47708.0
2018-10-18 15:05:00,32.46,32.47,32.38,32.41,33081.0,26.2285,26.2366,26.1639,26.1881,33081.0
2018-10-18 15:10:00,32.4,32.41,32.37,32.39,29951.0,26.1801,26.1881,26.1558,26.172,29951.0
2018-10-18 15:15:00,32.39,32.4,32.34,32.35,48621.0,26.172,26.1801,26.1316,26.1397,48621.0
2018-10-18 15:20:00,32.34,32.39,32.32,32.38,54534.0,26.1316,26.172,26.1154,26.1639,54534.0
2018-10-18 15:25:00,32.38,32.43,32.37,32.41,46339.0,26.1639,26.2043,26.1558,26.1881,46339.0
2018-10-18 15:30:00,32.41,32.41,32.33,32.33,76646.0,26.1881,26.1881,26.1235,26.1235,76646.0
2018-10-18 15:35:00,32.33,32.35,32.32,32.34,59923.0,26.1235,26.1397,26.1154,26.1316,59923.0
2018-10-18 15:40:00,32.35,32.37,32.33,32.34,77587.0,26.1397,26.1558,26.1235,26.1316,77587.0
2018-10-18 15:45:00,32.33,32.34,32.29,32.3,115630.0,26.1235,26.1316,26.0912,26.0993,115630.0
2018-10-18 15:50:00,32.31,32.37,32.3,32.37,118518.0,26.1073,26.1558,26.0993,26.1558,118518.0
2018-10-18 15:55:00,32.37,32.39,32.35,32.37,334759.0,26.1558,26.172,26.1397,26.1558,334759.0
2018-10-19 09:30:00,32.46,32.63,32.44,32.61,285577.0,26.2285,26.3659,26.2124,26.3497,285577.0
2018-10-19 09:35:00,32.62,32.7,32.42,32.48,118521.0,26.3578,26.4225,26.1962,26.2447,118521.0
2018-10-19 09:40:00,32.49,32.55,32.42,32.42,70489.0,26.2528,26.3013,26.1962,26.1962,70489.0
2018-10-19 09:45:00,32.42,32.49,32.39,32.43,81698.0,26.1962,26.2528,26.172,26.2043,81698.0
2018-10-19 09:50:00,32.44,32.49,32.4,32.44,52145.0,26.2124,26.2528,26.1801,26.2124,52145.0
2018-10-19 09:55:00,32.44,32.44,32.32,32.33,46834.0,26.2124,26.2124,26.1154,26.1235,46834.0
2018-10-19 10:00:00,32.34,32.44,32.3,32.4,110133.0,26.1316,26.2124,26.0993,26.1801,110133.0
2018-10-19 10:05:00,32.42,32.49,32.37,32.48,70323.0,26.1962,26.2528,26.1558,26.2447,70323.0
2018-10-19 10:10:00,32.48,32.51,32.43,32.47,72903.0,26.2447,26.2689,26.2043,26.2366,72903.0
2018-10-19 10:15:00,32.48,32.57,32.47,32.47,80862.0,26.2447,26.3174,26.2366,26.2366,80862.0
2018-10-19 10:20:00,32.46,32.51,32.44,32.48,38145.0,26.2285,26.2689,26.2124,26.2447,38145.0
2018-10-19 10:25:00,32.48,32.49,32.33,32.33,47123.0,26.2447,26.2528,26.1235,26.1235,47123.0
2018-10-19 10:30:00,32.33,32.33,32.21,32.21,91017.0,26.1235,26.1235,26.0265,26.0265,91017.0
2018-10-19 10:35:00,32.22,32.27,32.2,32.23,63840.0,26.0346,26.075,26.0185,26.0427,63840.0
2018-10-19 10:40:00,32.23,32.33,32.23,32.3,68058.0,26.0427,26.1235,26.0427,26.0993,68058.0
2018-10-19 10:45:00,32.3,32.36,32.28,32.35,48209.0,26.0993,26.1477,26.0831,26.1397,48209.0
2018-10-19 10:50:00,32.34,32.36,32.29,32.33,31671.0,26.1316,26.1477,26.0912,26.1235,31671.0
2018-10-19 10:55:00,32.34,32.34,32.26,32.27,43880.0,26.1316,26.1316,26.0669,26.075,43880.0
2018-10-19 11:00:00,32.27,32.32,32.27,32.31,26861.0,26.075,26.1154,26.075,26.1073,26861.0
2018-10-19 11:05:00,32.31,32.31,32.18,32.19,42891.0,26.1073,26.1073,26.0023,26.0104,42891.0
2018-10-19 11:10:00,32.2,32.29,32.19,32.28,55493.0,26.0185,26.0912,26.0104,26.0831,55493.0
2018-10-19 11:15:00,32.28,32.3,32.25,32.26,28115.0,26.0831,26.0993,26.0589,26.0669,28115.0
2018-10-19 11:20:00,32.26,32.3,32.24,32.25,57322.0,26.0669,26.0993,26.0508,26.0589,57322.0
2018-10-19 11:25:00,32.25,32.3,32.25,32.29,36574.0,26.0589,26.0993,26.0589,26.0912,36574.0
2018-10-19 11:30:00,32.29,32.36,32.27,32.34,39420.0,26.0912,26.1477,26.075,26.1316,39420.0
2018-10-19 11:35:00,32.34,32.41,32.32,32.38,38908.0,26.1316,26.1881,26.1154,26.1639,38908.0
2018-10-19 11:40:00,32.38,32.43,32.38,32.43,35345.0,26.1639,26.2043,26.1639,26.2043,35345.0
2018-10-19 11:45:00,32.43,32.44,32.36,32.41,48890.0,26.2043,26.2124,26.1477,26.1881,48890.0
2018-10-19 11:50:00,32.41,32.45,32.38,32.4,33637.0,26.1881,26.2205,26.1639,26.1801,33637.0
2018-10-19 11:55:00,32.4,32.42,32.34,32.35,45518.0,26.1801,26.1962,26.1316,26.1397,45518.0
2018-10-19 12:00:00,32.34,32.37,32.31,32.35,38281.0,26.1316,26.1558,26.1073,26.1397,38281.0
2018-10-19 12:05:00,32.35,32.36,32.31,32.35,24062.0,26.1397,26.1477,26.1073,26.1397,24062.0
2018-10-19 12:10:00,32.35,32.37,32.28,32.31,91201.0,26.1397,26.1558,26.0831,26.1073,91201.0
2018-10-19 12:15:00,32.32,32.37,32.3,32.36,33081.0,26.1154,26.1558,26.0993,26.1477,33081.0
2018-10-19 12:20:00,32.35,32.35,32.3,32.32,27320.0,26.1397,26.1397,26.0993,26.1154,27320.0
2018-10-19 12:25:00,32.32,32.37,32.31,32.34,26411.0,26.1154,26.1558,26.1073,26.1316,26411.0
2018-10-19 12:30:00,32.34,32.39,32.34,32.38,26274.0,26.1316,26.172,26.1316,26.1639,26274.0
2018-10-19 12:35:00,32.38,32.39,32.34,32.35,24898.0,26.1639,26.172,26.1316,26.1397,24898.0
2018-10-19 12:40:00,32.35,32.35,32.3,32.31,45097.0,26.1397,26.1397,26.0993,26.1073,45097.0
2018-10-19 12:45:00,32.32,32.32,32.26,32.27,47767.0,26.1154,26.1154,26.0669,26.075,47767.0
2018-10-19 12:50:00,32.26,32.26,32.2,32.25,42162.0,26.0669,26.0669,26.0185,26.0589,42162.0
2018-10-19 12:55:00,32.25,32.26,32.22,32.22,23996.0,26.0589,26.0669,26.0346,26.0346,23996.0
2018-10-19 13:00:00,32.22,32.27,32.21,32.23,41361.0,26.0346,26.075,26.0265,26.0427,41361.0
2018-10-19 13:05:00,32.22,32.23,32.2,32.21,19711.0,26.0346,26.0427,26.0185,26.0265,19711.0
2018-10-19 13:10:00,32.21,32.23,32.17,32.17,31981.0,26.0265,26.0427,25.9942,25.9942,31981.0
2018-10-19 13:15:00,32.17,32.2,32.13,32.17,34143.0,25.9942,26.0185,25.9619,25.9942,34143.0
2018-10-19 13:20:00,32.17,32.17,32.13,32.15,16047.0,25.9942,25.9942,25.9619,25.9781,16047.0
2018-10-19 13:25:00,32.15,32.22,32.14,32.17,33722.0,25.9781,26.0346,25.97,25.9942,33722.0
2018-10-19 13:30:00,32.17,32.22,32.16,32.21,24514.0,25.9942,26.0346,25.9861,26.0265,24514.0
2018-10-19 13:35:00,32.21,32.21,32.16,32.19,23266.0,26.0265,26.0265,25.9861,26.0104,23266.0
2018-10-19 13:40:00,32.19,32.27,32.19,32.25,18978.0,26.0104,26.075,26.0104,26.0589,18978.0
2018-10-19 13:45:00,32.25,32.29,32.25,32.27,17094.0,26.0589,26.0912,26.0589,26.075,17094.0
2018-10-19 13:50:00,32.27,32.3,32.27,32.29,13947.0,26.075,26.0993,26.075,26.0912,13947.0
2018-10-19 13:55:00,32.29,32.3,32.25,32.25,15840.0,26.0912,26.0993,26.0589,26.0589,15840.0
2018-10-19 14:00:00,32.25,32.25,32.19,32.19,25536.0,26.0589,26.0589,26.0104,26.0104,25536.0
2018-10-19 14:05:00,32.18,32.19,32.13,32.15,47416.0,26.0023,26.0104,25.9619,25.9781,47416.0
2018-10-19 14:10:00,32.16,32.19,32.16,32.18,26517.0,25.9861,26.0104,25.9861,26.0023,26517.0
2018-10-19 14:15:00,32.18,32.22,32.17,32.19,24240.0,26.0023,26.0346,25.9942,26.0104,24240.0
2018-10-19 14:20:00,32.19,32.22,32.12,32.13,38403.0,26.0104,26.0346,25.9538,25.9619,38403.0
2018-10-19 14:25:00,32.14,32.2,32.13,32.2,13712.0,25.97,26.0185,25.9619,26.0185,13712.0
2018-10-19 14:30:00,32.2,32.2,32.15,32.16,30151.0,26.0185,26.0185,25.9781,25.9861,30151.0
2018-10-19 14:35:00,32.16,32.16,32.1,32.1,69067.0,25.9861,25.9861,25.9377,25.9377,69067.0
2018-10-19 14:40:00,32.11,32.12,32.08,32.09,39324.0,25.9457,25.9538,25.9215,25.9296,39324.0
2018-10-19 14:45:00,32.1,32.17,32.1,32.16,33729.0,25.9377,25.9942,25.9377,25.9861,33729.0
2018-10-19 14:50:00,32.15,32.17,32.13,32.16,15331.0,25.9781,25.9942,25.9619,25.9861,15331.0
2018-10-19 14:55:00,32.16,32.18,32.15,32.16,20291.0,25.9861,26.0023,25.9781,25.9861,20291.0
2018-10-19 15:00:00,32.16,32.17,32.11,32.12,23649.0,25.9861,25.9942,25.9457,25.9538,23649.0
2018-10-19 15:05:00,32.12,32.12,32.08,32.1,25674.0,25.9538,25.9538,25.9215,25.9377,25674.0
2018-10-19 15:10:00,32.1,32.11,32.06,32.09,26168.0,25.9377,25.9457,25.9053,25.9296,26168.0
2018-10-19 15:15:00,32.09,32.12,32.09,32.11,22808.0,25.9296,25.9538,25.9296,25.9457,22808.0
2018-10-19 15:20:00,32.11,32.14,32.09,32.11,28672.0,25.9457,25.97,25.9296,25.9457,28672.0
2018-10-19 15:25:00,32.1,32.15,32.1,32.14,64490.0,25.9377,25.9781,25.9377,25.97,64490.0
2018-10-19 15:30:00,32.13,32.18,32.12,32.18,56115.0,25.9619,26.0023,25.9538,26.0023,56115.0
2018-10-19 15:35:00,32.18,32.19,32.15,32.16,91724.0,26.0023,26.0104,25.9781,25.9861,91724.0
2018-10-19 15:40:00,32.15,32.21,32.13,32.21,67169.0,25.9781,26.0265,25.9619,26.0265,67169.0
2018-10-19 15:45:00,32.21,32.24,32.17,32.19,122534.0,26.0265,26.0508,25.9942,26.0104,122534.0
2018-10-19 15:50:00,32.19,32.21,32.18,32.2,99423.0,26.0104,26.0265,26.0023,26.0185,99423.0
2018-10-19 15:55:00,32.2,32.21,32.16,32.18,266999.0,26.0185,26.0265,25.9861,26.0023,266999.0
2018-10-22 09:30:00,32.09,32.2,31.77,31.82,164823.0,25.9296,26.0185,25.671,25.7114,164823.0
2018-10-22 09:35:00,31.81,31.81,31.65,31.78,130452.0,25.7033,25.7033,25.574,25.6791,130452.0
2018-10-22 09:40:00,31.78,31.83,31.69,31.82,74383.0,25.6791,25.7195,25.6064,25.7114,74383.0
2018-10-22 09:45:00,31.82,31.83,31.62,31.63,104442.0,25.7114,25.7195,25.5498,25.5579,104442.0
2018-10-22 09:50:00,31.62,31.67,31.56,31.65,196161.0,25.5498,25.5902,25.5013,25.574,196161.0
2018-10-22 09:55:00,31.66,31.83,31.65,31.75,164802.0,25.5821,25.7195,25.574,25.6548,164802.0
2018-10-22 10:00:00,31.74,31.84,31.72,31.76,69824.0,25.6468,25.7276,25.6306,25.6629,69824.0
2018-10-22 10:05:00,31.76,31.82,31.7,31.74,79712.0,25.6629,25.7114,25.6144,25.6468,79712.0
2018-10-22 10:10:00,31.73,31.78,31.57,31.58,96062.0,25.6387,25.6791,25.5094,25.5175,96062.0
2018-10-22 10:15:00,31.57,31.6,31.5,31.51,104498.0,25.5094,25.5336,25.4528,25.4609,104498.0
2018-10-22 10:20:00,31.5,31.55,31.43,31.51,94534.0,25.4528,25.4932,25.3963,25.4609,94534.0
2018-10-22 10:25:00,31.51,31.68,31.46,31.6,219538.0,25.4609,25.5983,25.4205,25.5336,219538.0
2018-10-22 10:30:00,31.61,31.64,31.56,31.59,209617.0,25.5417,25.566,25.5013,25.5256,209617.0
2018-10-22 10:35:00,31.59,31.66,31.58,31.65,66812.0,25.5256,25.5821,25.5175,25.574,66812.0
2018-10-22 10:40:00,31.66,31.71,31.63,31.68,72270.0,25.5821,25.6225,25.5579,25.5983,72270.0
2018-10-22 10:45:00,31.67,31.78,31.67,31.77,78682.0,25.5902,25.6791,25.5902,25.671,78682.0
2018-10-22 10:50:00,31.77,31.9,31.74,31.84,114500.0,25.671,25.776,25.6468,25.7276,114500.0
2018-10-22 10:55:00,31.83,31.89,31.78,31.86,86761.0,25.7195,25.768,25.6791,25.7437,86761.0
2018-10-22 11:00:00,31.86,31.94,31.86,31.91,126167.0,25.7437,25.8084,25.7437,25.7841,126167.0
2018-10-22 11:05:00,31.91,32.02,31.91,32.0,91165.0,25.7841,25.873,25.7841,25.8568,91165.0
2018-10-22 11:10:00,31.99,32.03,31.96,32.01,70675.0,25.8488,25.8811,25.8245,25.8649,70675.0
2018-10-22 11:15:00,32.01,32.03,31.98,32.0,74374.0,25.8649,25.8811,25.8407,25.8568,74374.0
2018-10-22 11:20:00,32.0,32.07,31.99,32.03,90556.0,25.8568,25.9134,25.8488,25.8811,90556.0
2018-10-22 11:25:00,32.03,32.1,31.99,32.06,56505.0,25.8811,25.9377,25.8488,25.9053,56505.0
2018-10-22 11:30:00,32.06,32.09,32.05,32.06,62833.0,25.9053,25.9296,25.8972,25.9053,62833.0
2018-10-22 11:35:00,32.06,32.19,32.06,32.19,56111.0,25.9053,26.0104,25.9053,26.0104,56111.0
2018-10-22 11:40:00,32.19,32.23,32.13,32.18,72772.0,26.0104,26.0427,25.9619,26.0023,72772.0
2018-10-22 11:45:00,32.17,32.25,32.16,32.25,78306.0,25.9942,26.0589,25.9861,26.0589,78306.0
2018-10-22 11:50:00,32.26,32.33,32.23,32.31,97543.0,26.0669,26.1235,26.0427,26.1073,97543.0
2018-10-22 11:55:00,32.31,32.32,32.24,32.29,155125.0,26.1073,26.1154,26.0508,26.0912,155125.0
2018-10-22 12:00:00,32.28,32.32,32.25,32.29,109126.0,26.0831,26.1154,26.0589,26.0912,109126.0
2018-10-22 12:05:00,32.28,32.33,32.23,32.31,103487.0,26.0831,26.1235,26.0427,26.1073,103487.0
2018-10-22 12:10:00,32.31,32.35,32.28,32.29,42513.0,26.1073,26.1397,26.0831,26.0912,42513.0
2018-10-22 12:15:00,32.29,32.33,32.26,32.33,41896.0,26.0912,26.1235,26.0669,26.1235,41896.0
2018-10-22 12:20:00,32.33,32.35,32.28,32.3,82293.0,26.1235,26.1397,26.0831,26.0993,82293.0
2018-10-22 12:25:00,32.3,32.32,32.24,32.32,60360.0,26.0993,26.1154,26.0508,26.1154,60360.0
2018-10-22 12:30:00,32.32,32.33,32.26,32.26,50631.0,26.1154,26.1235,26.0669,26.0669,50631.0
2018-10-22 12:35:00,32.26,32.29,32.2,32.25,93355.0,26.0669,26.0912,26.0185,26.0589,93355.0
2018-10-22 12:40:00,32.24,32.29,32.21,32.23,39683.0,26.0508,26.0912,26.0265,26.0427,39683.0
2018-10-22 12:45:00,32.22,32.27,32.21,32.27,44126.0,26.0346,26.075,26.0265,26.075,44126.0
2018-10-22 12:50:00,32.27,32.34,32.22,32.34,139253.0,26.075,26.1316,26.0346,26.1316,139253.0
2018-10-22 12:55:00,32.33,32.34,32.14,32.16,47890.0,26.1235,26.1316,25.97,25.9861,47890.0
2018-10-22 13:00:00,32.15,32.15,32.09,32.09,27663.0,25.9781,25.9781,25.9296,25.9296,27663.0
2018-10-22 13:05:00,32.09,32.11,32.01,32.02,46041.0,25.9296,25.9457,25.8649,25.873,46041.0
2018-10-22 13:10:00,32.02,32.07,32.01,32.05,18422.0,25.873,25.9134,25.8649,25.8972,18422.0
2018-10-22 13:15:00,32.04,32.06,32.02,32.05,20027.0,25.8892,25.9053,25.873,25.8972,20027.0
2018-10-22 13:20:00,32.05,32.06,32.03,32.05,14112.0,25.8972,25.9053,25.8811,25.8972,14112.0
2018-10-22 13:25:00,32.05,32.05,31.98,31.99,25794.0,25.8972,25.8972,25.8407,25.8488,25794.0
2018-10-22 13:30:00,31.99,32.02,31.97,31.99,23124.0,25.8488,25.873,25.8326,25.8488,23124.0
2018-10-22 13:35:00,31.99,32.0,31.96,32.0,28939.0,25.8488,25.8568,25.8245,25.8568,28939.0
2018-10-22 13:40:00,32.0,32.0,31.95,31.98,12412.0,25.8568,25.8568,25.8164,25.8407,12412.0
2018-10-22 13:45:00,31.98,32.03,31.97,32.01,22032.0,25.8407,25.8811,25.8326,25.8649,22032.0
2018-10-22 13:50:00,32.01,32.06,32.0,32.03,23557.0,25.8649,25.9053,25.8568,25.8811,23557.0
2018-10-22 13:55:00,32.03,32.07,32.03,32.06,16318.0,25.8811,25.9134,25.8811,25.9053,16318.0
2018-10-22 14:00:00,32.06,32.09,32.03,32.04,25208.0,25.9053,25.9296,25.8811,25.8892,25208.0
2018-10-22 14:05:00,32.04,32.08,32.03,32.07,15863.0,25.8892,25.9215,25.8811,25.9134,15863.0
2018-10-22 14:10:00,32.08,32.14,32.07,32.14,17295.0,25.9215,25.97,25.9134,25.97,17295.0
2018-10-22 14:15:00,32.13,32.15,32.08,32.12,25792.0,25.9619,25.9781,25.9215,25.9538,25792.0
2018-10-22 14:20:00,32.12,32.15,32.1,32.14,16504.0,25.9538,25.9781,25.9377,25.97,16504.0
2018-10-22 14:25:00,32.14,32.14,32.04,32.07,20502.0,25.97,25.97,25.8892,25.9134,20502.0
2018-10-22 14:30:00,32.06,32.07,32.03,32.06,26321.0,25.9053,25.9134,25.8811,25.9053,26321.0
2018-10-22 14:35:00,32.06,32.1,32.05,32.1,26006.0,25.9053,25.9377,25.8972,25.9377,26006.0
2018-10-22 14:40:00,32.09,32.11,32.07,32.08,18944.0,25.9296,25.9457,25.9134,25.9215,18944.0
2018-10-22 14:45:00,32.08,32.08,32.02,32.04,27521.0,25.9215,25.9215,25.873,25.8892,27521.0
2018-10-22 14:50:00,32.04,32.08,32.02,32.06,18826.0,25.8892,25.9215,25.873,25.9053,18826.0
2018-10-22 14:55:00,32.06,32.06,32.02,32.04,18098.0,25.9053,25.9053,25.873,25.8892,18098.0
2018-10-22 15:00:00,32.04,32.07,32.03,32.06,29291.0,25.8892,25.9134,25.8811,25.9053,29291.0
2018-10-22 15:05:00,32.06,32.09,32.01,32.02,20868.0,25.9053,25.9296,25.8649,25.873,20868.0
2018-10-22 15:10:00,32.02,32.05,32.01,32.04,26326.0,25.873,25.8972,25.8649,25.8892,26326.0
2018-10-22 15:15:00,32.05,32.08,32.04,32.07,26284.0,25.8972,25.9215,25.8892,25.9134,26284.0
2018-10-22 15:20:00,32.07,32.1,32.04,32.05,26728.0,25.9134,25.9377,25.8892,25.8972,26728.0
2018-10-22 15:25:00,32.04,32.07,32.01,32.02,38426.0,25.8892,25.9134,25.8649,25.873,38426.0
2018-10-22 15:30:00,32.02,32.03,31.98,31.99,31560.0,25.873,25.8811,25.8407,25.8488,31560.0
2018-10-22 15:35:00,32.0,32.02,31.98,32.01,60294.0,25.8568,25.873,25.8407,25.8649,60294.0
2018-10-22 15:40:00,32.01,32.04,31.99,32.0,39869.0,25.8649,25.8892,25.8488,25.8568,39869.0
2018-10-22 15:45:00,32.0,32.01,31.97,31.99,76028.0,25.8568,25.8649,25.8326,25.8488,76028.0
2018-10-22 15:50:00,31.99,32.0,31.95,31.96,99978.0,25.8488,25.8568,25.8164,25.8245,99978.0
2018-10-22 15:55:00,31.96,31.99,31.95,31.96,224394.0,25.8245,25.8488,25.8164,25.8245,224394.0
2018-10-23 09:30:00,32.72,32.79,32.46,32.48,434752.0,26.4386,26.4952,26.2285,26.2447,434752.0
2018-10-23 09:35:00,32.49,32.54,32.42,32.47,233520.0,26.2528,26.2932,26.1962,26.2366,233520.0
2018-10-23 09:40:00,32.46,32.5,32.3,32.41,285054.0,26.2285,26.2609,26.0993,26.1881,285054.0
2018-10-23 09:45:00,32.41,32.44,32.34,32.39,110478.0,26.1881,26.2124,26.1316,26.172,110478.0
2018-10-23 09:50:00,32.39,32.41,32.31,32.36,108760.0,26.172,26.1881,26.1073,26.1477,108760.0
2018-10-23 09:55:00,32.37,32.42,32.33,32.4,100699.0,26.1558,26.1962,26.1235,26.1801,100699.0
2018-10-23 10:00:00,32.42,32.46,32.37,32.41,173067.0,26.1962,26.2285,26.1558,26.1881,173067.0
2018-10-23 10:05:00,32.4,32.42,32.33,32.35,149877.0,26.1801,26.1962,26.1235,26.1397,149877.0
2018-10-23 10:10:00,32.35,32.39,32.22,32.22,99827.0,26.1397,26.172,26.0346,26.0346,99827.0
2018-10-23 10:15:00,32.22,32.34,32.15,32.3,106686.0,26.0346,26.1316,25.9781,26.0993,106686.0
2018-10-23 10:20:00,32.3,32.31,32.23,32.27,208670.0,26.0993,26.1073,26.0427,26.075,208670.0
2018-10-23 10:25:00,32.28,32.36,32.19,32.24,202378.0,26.0831,26.1477,26.0104,26.0508,202378.0
2018-10-23 10:30:00,32.25,32.3,32.21,32.22,177881.0,26.0589,26.0993,26.0265,26.0346,177881.0
2018-10-23 10:35:00,32.22,32.28,32.2,32.2,81404.0,26.0346,26.0831,26.0185,26.0185,81404.0
2018-10-23 10:40:00,32.2,32.26,32.15,32.15,56735.0,26.0185,26.0669,25.9781,25.9781,56735.0
2018-10-23 10:45:00,32.15,32.27,32.14,32.25,102175.0,25.9781,26.075,25.97,26.0589,102175.0
2018-10-23 10:50:00,32.24,32.3,32.22,32.25,152237.0,26.0508,26.0993,26.0346,26.0589,152237.0
2018-10-23 10:55:00,32.24,32.25,32.22,32.24,135182.0,26.0508,26.0589,26.0346,26.0508,135182.0
2018-10-23 11:00:00,32.25,32.25,32.14,32.15,134439.0,26.0589,26.0589,25.97,25.9781,134439.0
2018-10-23 11:05:00,32.15,32.22,32.14,32.2,50302.0,25.9781,26.0346,25.97,26.0185,50302.0
2018-10-23 11:10:00,32.19,32.23,32.17,32.18,54183.0,26.0104,26.0427,25.9942,26.0023,54183.0
2018-10-23 11:15:00,32.17,32.19,32.16,32.18,36443.0,25.9942,26.0104,25.9861,26.0023,36443.0
2018-10-23 11:20:00,32.18,32.22,32.15,32.19,91443.0,26.0023,26.0346,25.9781,26.0104,91443.0
2018-10-23 11:25:00,32.2,32.21,32.15,32.15,124002.0,26.0185,26.0265,25.9781,25.9781,124002.0
2018-10-23 11:30:00,32.15,32.22,32.15,32.2,89648.0,25.9781,26.0346,25.9781,26.0185,89648.0
2018-10-23 11:35:00,32.2,32.2,32.05,32.16,132141.0,26.0185,26.0185,25.8972,25.9861,132141.0
2018-10-23 11:40:00,32.15,32.2,32.02,32.02,152303.0,25.9781,26.0185,25.873,25.873,152303.0
2018-10-23 11:45:00,32.02,32.02,31.92,31.99,105872.0,25.873,25.873,25.7922,25.8488,105872.0
2018-10-23 11:50:00,31.99,32.02,31.98,32.0,66025.0,25.8488,25.873,25.8407,25.8568,66025.0
2018-10-23 11:55:00,32.0,32.01,31.87,31.88,77726.0,25.8568,25.8649,25.7518,25.7599,77726.0
2018-10-23 12:00:00,31.88,31.89,31.84,31.86,64464.0,25.7599,25.768,25.7276,25.7437,64464.0
2018-10-23 12:05:00,31.86,32.02,31.86,32.01,72742.0,25.7437,25.873,25.7437,25.8649,72742.0
2018-10-23 12:10:00,32.01,32.03,31.99,32.01,74185.0,25.8649,25.8811,25.8488,25.8649,74185.0
2018-10-23 12:15:00,32.01,32.06,32.01,32.05,41873.0,25.8649,25.9053,25.8649,25.8972,41873.0
2018-10-23 12:20:00,32.05,32.05,31.96,31.96,60601.0,25.8972,25.8972,25.8245,25.8245,60601.0
2018-10-23 12:25:00,31.95,31.98,31.93,31.98,50915.0,25.8164,25.8407,25.8003,25.8407,50915.0
2018-10-23 12:30:00,31.98,32.02,31.97,32.0,58933.0,25.8407,25.873,25.8326,25.8568,58933.0
2018-10-23 12:35:00,31.98,32.0,31.91,31.92,44656.0,25.8407,25.8568,25.7841,25.7922,44656.0
2018-10-23 12:40:00,31.93,31.93,31.82,31.83,62622.0,25.8003,25.8003,25.7114,25.7195,62622.0
2018-10-23 12:45:00,31.83,31.85,31.77,31.82,54633.0,25.7195,25.7356,25.671,25.7114,54633.0
2018-10-23 12:50:00,31.82,31.9,31.82,31.88,51747.0,25.7114,25.776,25.7114,25.7599,51747.0
2018-10-23 12:55:00,31.89,31.91,31.87,31.88,46665.0,25.768,25.7841,25.7518,25.7599,46665.0
2018-10-23 13:00:00,31.88,31.9,31.83,31.9,91429.0,25.7599,25.776,25.7195,25.776,91429.0
2018-10-23 13:05:00,31.9,31.99,31.89,31.99,117836.0,25.776,25.8488,25.768,25.8488,117836.0
2018-10-23 13:10:00,31.98,32.05,31.97,32.02,139505.0,25.8407,25.8972,25.8326,25.873,139505.0
2018-10-23 13:15:00,32.03,32.1,32.03,32.09,91741.0,25.8811,25.9377,25.8811,25.9296,91741.0
2018-10-23 13:20:00,32.09,32.1,32.07,32.09,80772.0,25.9296,25.9377,25.9134,25.9296,80772.0
2018-10-23 13:25:00,32.09,32.13,32.08,32.11,50960.0,25.9296,25.9619,25.9215,25.9457,50960.0
2018-10-23 13:30:00,32.12,32.12,31.9,31.94,112728.0,25.9538,25.9538,25.776,25.8084,112728.0
2018-10-23 13:35:00,31.94,31.95,31.88,31.89,59077.0,25.8084,25.8164,25.7599,25.768,59077.0
2018-10-23 13:40:00,31.89,31.89,31.82,31.88,69950.0,25.768,25.768,25.7114,25.7599,69950.0
2018-10-23 13:45:00,31.89,31.97,31.89,31.96,30081.0,25.768,25.8326,25.768,25.8245,30081.0
2018-10-23 13:50:00,31.95,31.99,31.94,31.97,45800.0,25.8164,25.8488,25.8084,25.8326,45800.0
2018-10-23 13:55:00,31.97,31.98,31.94,31.95,33543.0,25.8326,25.8407,25.8084,25.8164,33543.0
2018-10-23 14:00:00,31.95,32.0,31.95,31.99,31622.0,25.8164,25.8568,25.8164,25.8488,31622.0
2018-10-23 14:05:00,31.99,32.07,31.99,32.05,42122.0,25.8488,25.9134,25.8488,25.8972,42122.0
2018-10-23 14:10:00,32.06,32.07,32.0,32.02,50075.0,25.9053,25.9134,25.8568,25.873,50075.0
2018-10-23 14:15:00,32.02,32.05,31.97,31.99,44153.0,25.873,25.8972,25.8326,25.8488,44153.0
2018-10-23 14:20:00,31.99,32.03,31.96,32.02,41841.0,25.8488,25.8811,25.8245,25.873,41841.0
2018-10-23 14:25:00,32.02,32.08,31.98,32.08,75805.0,25.873,25.9215,25.8407,25.9215,75805.0
2018-10-23 14:30:00,32.08,32.13,32.07,32.11,48476.0,25.9215,25.9619,25.9134,25.9457,48476.0
2018-10-23 14:35:00,32.11,32.12,32.07,32.09,59925.0,25.9457,25.9538,25.9134,25.9296,59925.0
2018-10-23 14:40:00,32.09,32.12,32.06,32.11,66499.0,25.9296,25.9538,25.9053,25.9457,66499.0
2018-10-23 14:45:00,32.12,32.13,32.1,32.13,44271.0,25.9538,25.9619,25.9377,25.9619,44271.0
2018-10-23 14:50:00,32.13,32.2,32.12,32.2,69228.0,25.9619,26.0185,25.9538,26.0185,69228.0
2018-10-23 14:55:00,32.19,32.2,32.18,32.19,42988.0,26.0104,26.0185,26.0023,26.0104,42988.0
2018-10-23 15:00:00,32.2,32.27,32.2,32.25,116969.0,26.0185,26.075,26.0185,26.0589,116969.0
2018-10-23 15:05:00,32.25,32.26,32.2,32.22,39781.0,26.0589,26.0669,26.0185,26.0346,39781.0
2018-10-23 15:10:00,32.21,32.24,32.21,32.23,47570.0,26.0265,26.0508,26.0265,26.0427,47570.0
2018-10-23 15:15:00,32.24,32.29,32.23,32.27,93291.0,26.0508,26.0912,26.0427,26.075,93291.0
2018-10-23 15:20:00,32.27,32.35,32.26,32.34,70185.0,26.075,26.1397,26.0669,26.1316,70185.0
2018-10-23 15:25:00,32.35,32.37,32.34,32.36,112404.0,26.1397,26.1558,26.1316,26.1477,112404.0
2018-10-23 15:30:00,32.36,32.36,32.34,32.34,113208.0,26.1477,26.1477,26.1316,26.1316,113208.0
2018-10-23 15:35:00,32.34,32.35,32.32,32.34,103670.0,26.1316,26.1397,26.1154,26.1316,103670.0
2018-10-23 15:40:00,32.34,32.34,32.29,32.32,81516.0,26.1316,26.1316,26.0912,26.1154,81516.0
2018-10-23 15:45:00,32.32,32.36,32.3,32.36,173564.0,26.1154,26.1477,26.0993,26.1477,173564.0
2018-10-23 15:50:00,32.36,32.37,32.33,32.34,183506.0,26.1477,26.1558,26.1235,26.1316,183506.0
2018-10-23 15:55:00,32.34,32.43,32.32,32.41,453440.0,26.1316,26.2043,26.1154,26.1881,453440.0
2018-10-24 09:30:00,32.26,32.51,32.24,32.4,104869.0,26.0669,26.2689,26.0508,26.1801,104869.0
2018-10-24 09:35:00,32.41,32.52,32.27,32.35,101192.0,26.1881,26.277,26.075,26.1397,101192.0
2018-10-24 09:40:00,32.34,32.42,32.3,32.41,34537.0,26.1316,26.1962,26.0993,26.1881,34537.0
2018-10-24 09:45:00,32.4,32.45,32.29,32.41,71878.0,26.1801,26.2205,26.0912,26.1881,71878.0
2018-10-24 09:50:00,32.39,32.44,32.33,32.35,103985.0,26.172,26.2124,26.1235,26.1397,103985.0
2018-10-24 09:55:00,32.34,32.34,32.25,32.28,66044.0,26.1316,26.1316,26.0589,26.0831,66044.0
2018-10-24 10:00:00,32.29,32.45,32.29,32.42,99160.0,26.0912,26.2205,26.0912,26.1962,99160.0
2018-10-24 10:05:00,32.42,32.47,32.37,32.43,168335.0,26.1962,26.2366,26.1558,26.2043,168335.0
2018-10-24 10:10:00,32.42,32.51,32.38,32.5,84128.0,26.1962,26.2689,26.1639,26.2609,84128.0
2018-10-24 10:15:00,32.49,32.5,32.44,32.47,94402.0,26.2528,26.2609,26.2124,26.2366,94402.0
2018-10-24 10:20:00,32.46,32.47,32.3,32.32,75317.0,26.2285,26.2366,26.0993,26.1154,75317.0
2018-10-24 10:25:00,32.32,32.33,32.25,32.25,54209.0,26.1154,26.1235,26.0589,26.0589,54209.0
2018-10-24 10:30:00,32.26,32.3,32.18,32.19,63790.0,26.0669,26.0993,26.0023,26.0104,63790.0
2018-10-24 10:35:00,32.19,32.21,32.07,32.1,96064.0,26.0104,26.0265,25.9134,25.9377,96064.0
2018-10-24 10:40:00,32.09,32.1,32.03,32.04,69171.0,25.9296,25.9377,25.8811,25.8892,69171.0
2018-10-24 10:45:00,32.03,32.05,31.95,32.01,65589.0,25.8811,25.8972,25.8164,25.8649,65589.0
2018-10-24 10:50:00,32.01,32.03,31.96,31.99,58807.0,25.8649,25.8811,25.8245,25.8488,58807.0
2018-10-24 10:55:00,32.0,32.0,31.92,31.93,63145.0,25.8568,25.8568,25.7922,25.8003,63145.0
2018-10-24 11:00:00,31.93,31.93,31.86,31.87,76126.0,25.8003,25.8003,25.7437,25.7518,76126.0
2018-10-24 11:05:00,31.87,31.87,31.76,31.81,88258.0,25.7518,25.7518,25.6629,25.7033,88258.0
2018-10-24 11:10:00,31.81,31.92,31.81,31.91,38010.0,25.7033,25.7922,25.7033,25.7841,38010.0
2018-10-24 11:15:00,31.92,31.92,31.85,31.85,51386.0,25.7922,25.7922,25.7356,25.7356,51386.0
2018-10-24 11:20:00,31.84,31.88,31.67,31.7,87421.0,25.7276,25.7599,25.5902,25.6144,87421.0
2018-10-24 11:25:00,31.71,31.74,31.65,31.73,67495.0,25.6225,25.6468,25.574,25.6387,67495.0
2018-10-24 11:30:00,31.74,31.76,31.64,31.65,85227.0,25.6468,25.6629,25.566,25.574,85227.0
2018-10-24 11:35:00,31.65,31.81,31.64,31.78,55369.0,25.574,25.7033,25.566,25.6791,55369.0
2018-10-24 11:40:00,31.78,31.78,31.69,31.74,48593.0,25.6791,25.6791,25.6064,25.6468,48593.0
2018-10-24 11:45:00,31.75,31.86,31.75,31.82,67334.0,25.6548,25.7437,25.6548,25.7114,67334.0
2018-10-24 11:50:00,31.82,31.91,31.8,31.89,51245.0,25.7114,25.7841,25.6952,25.768,51245.0
2018-10-24 11:55:00,31.89,31.94,31.86,31.87,26439.0,25.768,25.8084,25.7437,25.7518,26439.0
2018-10-24 12:00:00,31.88,31.95,31.86,31.94,18142.0,25.7599,25.8164,25.7437,25.8084,18142.0
2018-10-24 12:05:00,31.94,32.02,31.92,32.02,45317.0,25.8084,25.873,25.7922,25.873,45317.0
2018-10-24 12:10:00,32.03,32.05,31.99,32.02,87871.0,25.8811,25.8972,25.8488,25.873,87871.0
2018-10-24 12:15:00,32.02,32.05,31.97,31.99,94548.0,25.873,25.8972,25.8326,25.8488,94548.0
2018-10-24 12:20:00,31.98,32.01,31.93,31.95,67815.0,25.8407,25.8649,25.8003,25.8164,67815.0
2018-10-24 12:25:00,31.95,31.98,31.93,31.94,83236.0,25.8164,25.8407,25.8003,25.8084,83236.0
2018-10-24 12:30:00,31.94,31.99,31.86,31.87,91428.0,25.8084,25.8488,25.7437,25.7518,91428.0
2018-10-24 12:35:00,31.87,31.9,31.82,31.88,46573.0,25.7518,25.776,25.7114,25.7599,46573.0
2018-10-24 12:40:00,31.88,31.91,31.86,31.87,23672.0,25.7599,25.7841,25.7437,25.7518,23672.0
2018-10-24 12:45:00,31.87,31.88,31.79,31.8,17805.0,25.7518,25.7599,25.6872,25.6952,17805.0
2018-10-24 12:50:00,31.8,31.85,31.78,31.83,27836.0,25.6952,25.7356,25.6791,25.7195,27836.0
2018-10-24 12:55:00,31.84,31.85,31.79,31.82,17163.0,25.7276,25.7356,25.6872,25.7114,17163.0
2018-10-24 13:00:00,31.83,31.83,31.77,31.78,25728.0,25.7195,25.7195,25.671,25.6791,25728.0
2018-10-24 13:05:00,31.77,31.77,31.69,31.71,41568.0,25.671,25.671,25.6064,25.6225,41568.0
2018-10-24 13:10:00,31.7,31.75,31.67,31.68,29535.0,25.6144,25.6548,25.5902,25.5983,29535.0
2018-10-24 13:15:00,31.67,31.73,31.66,31.66,28804.0,25.5902,25.6387,25.5821,25.5821,28804.0
2018-10-24 13:20:00,31.67,31.67,31.6,31.64,31376.0,25.5902,25.5902,25.5336,25.566,31376.0
2018-10-24 13:25:00,31.63,31.71,31.63,31.7,54799.0,25.5579,25.6225,25.5579,25.6144,54799.0
2018-10-24 13:30:00,31.7,31.77,31.68,31.77,119528.0,25.6144,25.671,25.5983,25.671,119528.0
2018-10-24 13:35:00,31.77,31.8,31.75,31.76,97518.0,25.671,25.6952,25.6548,25.6629,97518.0
2018-10-24 13:40:00,31.76,31.82,31.72,31.82,68040.0,25.6629,25.7114,25.6306,25.7114,68040.0
2018-10-24 13:45:00,31.83,31.87,31.8,31.84,33234.0,25.7195,25.7518,25.6952,25.7276,33234.0
2018-10-24 13:50:00,31.84,31.91,31.83,31.88,34256.0,25.7276,25.7841,25.7195,25.7599,34256.0
2018-10-24 13:55:00,31.89,31.96,31.88,31.94,55392.0,25.768,25.8245,25.7599,25.8084,55392.0
2018-10-24 14:00:00,31.94,31.98,31.93,31.96,56239.0,25.8084,25.8407,25.8003,25.8245,56239.0
2018-10-24 14:05:00,31.96,32.04,31.96,32.03,94585.0,25.8245,25.8892,25.8245,25.8811,94585.0
2018-10-24 14:10:00,32.04,32.04,31.94,31.97,167119.0,25.8892,25.8892,25.8084,25.8326,167119.0
2018-10-24 14:15:00,31.97,32.04,31.93,32.04,84783.0,25.8326,25.8892,25.8003,25.8892,84783.0
2018-10-24 14:20:00,32.04,32.1,32.03,32.08,48604.0,25.8892,25.9377,25.8811,25.9215,48604.0
2018-10-24 14:25:00,32.08,32.11,32.05,32.11,63407.0,25.9215,25.9457,25.8972,25.9457,63407.0
2018-10-24 14:30:00,32.12,32.12,32.01,32.07,62655.0,25.9538,25.9538,25.8649,25.9134,62655.0
2018-10-24 14:35:00,32.06,32.07,31.97,32.0,37150.0,25.9053,25.9134,25.8326,25.8568,37150.0
2018-10-24 14:40:00,31.99,32.02,31.97,31.99,47210.0,25.8488,25.873,25.8326,25.8488,47210.0
2018-10-24 14:45:00,31.98,32.06,31.97,31.97,58777.0,25.8407,25.9053,25.8326,25.8326,58777.0
2018-10-24 14:50:00,31.98,31.98,31.86,31.87,54736.0,25.8407,25.8407,25.7437,25.7518,54736.0
2018-10-24 14:55:00,31.87,31.87,31.81,31.81,33432.0,25.7518,25.7518,25.7033,25.7033,33432.0
2018-10-24 15:00:00,31.82,31.82,31.77,31.79,57356.0,25.7114,25.7114,25.671,25.6872,57356.0
2018-10-24 15:05:00,31.79,31.8,31.7,31.74,45686.0,25.6872,25.6952,25.6144,25.6468,45686.0
2018-10-24 15:10:00,31.74,31.78,31.72,31.76,41331.0,25.6468,25.6791,25.6306,25.6629,41331.0
2018-10-24 15:15:00,31.76,31.81,31.75,31.78,33040.0,25.6629,25.7033,25.6548,25.6791,33040.0
2018-10-24 15:20:00,31.78,31.8,31.73,31.74,50398.0,25.6791,25.6952,25.6387,25.6468,50398.0
2018-10-24 15:25:00,31.75,31.77,31.71,31.76,168935.0,25.6548,25.671,25.6225,25.6629,168935.0
2018-10-24 15:30:00,31.76,31.83,31.76,31.81,74938.0,25.6629,25.7195,25.6629,25.7033,74938.0
2018-10-24 15:35:00,31.82,31.85,31.81,31.82,88909.0,25.7114,25.7356,25.7033,25.7114,88909.0
2018-10-24 15:40:00,31.82,31.86,31.78,31.78,111599.0,25.7114,25.7437,25.6791,25.6791,111599.0
2018-10-24 15:45:00,31.78,31.78,31.68,31.69,103377.0,25.6791,25.6791,25.5983,25.6064,103377.0
2018-10-24 15:50:00,31.69,31.79,31.68,31.78,195823.0,25.6064,25.6872,25.5983,25.6791,195823.0
2018-10-24 15:55:00,31.79,31.89,31.71,31.77,452816.0,25.6872,25.768,25.6225,25.671,452816.0
2018-10-25 09:30:00,31.21,31.73,31.21,31.31,153111.0,25.2185,25.6387,25.2185,25.2993,153111.0
2018-10-25 09:35:00,31.33,31.53,31.08,31.12,112261.0,25.3155,25.4771,25.1135,25.1458,112261.0
2018-10-25 09:40:00,31.13,31.34,31.06,31.12,108056.0,25.1539,25.3235,25.0973,25.1458,108056.0
2018-10-25 09:45:00,31.11,31.29,30.88,30.88,251181.0,25.1377,25.2831,24.9519,24.9519,251181.0
2018-10-25 09:50:00,30.89,30.91,30.66,30.88,198981.0,24.9599,24.9761,24.7741,24.9519,198981.0
2018-10-25 09:55:00,30.88,31.02,30.71,30.98,181789.0,24.9519,25.065,24.8145,25.0327,181789.0
2018-10-25 10:00:00,30.96,31.06,30.83,30.85,165122.0,25.0165,25.0973,24.9115,24.9276,165122.0
2018-10-25 10:05:00,30.85,30.85,30.63,30.64,114788.0,24.9276,24.9276,24.7499,24.7579,114788.0
2018-10-25 10:10:00,30.64,30.73,30.51,30.55,175163.0,24.7579,24.8307,24.6529,24.6852,175163.0
2018-10-25 10:15:00,30.55,30.56,30.36,30.37,132088.0,24.6852,24.6933,24.5317,24.5398,132088.0
2018-10-25 10:20:00,30.36,30.39,30.25,30.36,154366.0,24.5317,24.5559,24.4428,24.5317,154366.0
2018-10-25 10:25:00,30.36,30.39,30.19,30.23,123563.0,24.5317,24.5559,24.3943,24.4266,123563.0
2018-10-25 10:30:00,30.22,30.32,30.17,30.19,156167.0,24.4186,24.4994,24.3782,24.3943,156167.0
2018-10-25 10:35:00,30.19,30.22,29.91,29.95,159910.0,24.3943,24.4186,24.1681,24.2004,159910.0
2018-10-25 10:40:00,29.95,30.06,29.89,29.93,124624.0,24.2004,24.2893,24.1519,24.1842,124624.0
2018-10-25 10:45:00,29.93,29.94,29.77,29.78,113669.0,24.1842,24.1923,24.0549,24.063,113669.0
2018-10-25 10:50:00,29.78,29.83,29.62,29.62,120723.0,24.063,24.1034,23.9337,23.9337,120723.0
2018-10-25 10:55:00,29.62,29.69,29.54,29.63,168732.0,23.9337,23.9903,23.8691,23.9418,168732.0
2018-10-25 11:00:00,29.63,29.77,29.63,29.64,155586.0,23.9418,24.0549,23.9418,23.9499,155586.0
2018-10-25 11:05:00,29.65,29.71,29.55,29.66,139300.0,23.958,24.0065,23.8772,23.9661,139300.0
2018-10-25 11:10:00,29.66,29.78,29.5,29.74,147157.0,23.9661,24.063,23.8368,24.0307,147157.0
2018-10-25 11:15:00,29.74,29.91,29.69,29.71,225919.0,24.0307,24.1681,23.9903,24.0065,225919.0
2018-10-25 11:20:00,29.7,29.85,29.64,29.65,102480.0,23.9984,24.1196,23.9499,23.958,102480.0
2018-10-25 11:25:00,29.65,29.79,29.55,29.71,121057.0,23.958,24.0711,23.8772,24.0065,121057.0
2018-10-25 11:30:00,29.7,29.81,29.7,29.71,83023.0,23.9984,24.0873,23.9984,24.0065,83023.0
2018-10-25 11:35:00,29.71,29.88,29.71,29.88,122712.0,24.0065,24.1438,24.0065,24.1438,122712.0
2018-10-25 11:40:00,29.88,29.92,29.8,29.85,68727.0,24.1438,24.1762,24.0792,24.1196,68727.0
2018-10-25 11:45:00,29.85,30.02,29.84,30.02,73651.0,24.1196,24.257,24.1115,24.257,73651.0
2018-10-25 11:50:00,30.02,30.05,29.88,29.95,71563.0,24.257,24.2812,24.1438,24.2004,71563.0
2018-10-25 11:55:00,29.95,30.04,29.93,30.01,80735.0,24.2004,24.2731,24.1842,24.2489,80735.0
2018-10-25 12:00:00,30.01,30.02,29.93,29.93,103768.0,24.2489,24.257,24.1842,24.1842,103768.0
2018-10-25 12:05:00,29.93,29.94,29.72,29.73,94921.0,24.1842,24.1923,24.0145,24.0226,94921.0
2018-10-25 12:10:00,29.72,29.73,29.37,29.37,150538.0,24.0145,24.0226,23.7317,23.7317,150538.0
2018-10-25 12:15:00,29.38,29.58,29.34,29.55,144690.0,23.7398,23.9014,23.7075,23.8772,144690.0
2018-10-25 12:20:00,29.54,29.61,29.49,29.53,114955.0,23.8691,23.9257,23.8287,23.861,114955.0
2018-10-25 12:25:00,29.53,29.57,29.49,29.53,57081.0,23.861,23.8933,23.8287,23.861,57081.0
2018-10-25 12:30:00,29.53,29.59,29.44,29.46,72047.0,23.861,23.9095,23.7883,23.8045,72047.0
2018-10-25 12:35:00,29.46,29.47,29.37,29.39,66140.0,23.8045,23.8125,23.7317,23.7479,66140.0
2018-10-25 12:40:00,29.38,29.42,29.34,29.38,113350.0,23.7398,23.7721,23.7075,23.7398,113350.0
2018-10-25 12:45:00,29.38,29.39,29.25,29.32,152621.0,23.7398,23.7479,23.6348,23.6913,152621.0
2018-10-25 12:50:00,29.32,29.33,29.25,29.26,81717.0,23.6913,23.6994,23.6348,23.6429,81717.0
2018-10-25 12:55:00,29.27,29.3,29.21,29.21,102310.0,23.6509,23.6752,23.6025,23.6025,102310.0
2018-10-25 13:00:00,29.22,29.33,29.2,29.33,57218.0,23.6105,23.6994,23.5944,23.6994,57218.0
2018-10-25 13:05:00,29.33,29.36,29.29,29.3,48076.0,23.6994,23.7237,23.6671,23.6752,48076.0
2018-10-25 13:10:00,29.3,29.3,29.12,29.19,124765.0,23.6752,23.6752,23.5297,23.5863,124765.0
2018-10-25 13:15:00,29.2,29.24,29.15,29.17,86992.0,23.5944,23.6267,23.554,23.5701,86992.0
2018-10-25 13:20:00,29.15,29.18,29.11,29.15,76596.0,23.554,23.5782,23.5217,23.554,76596.0
2018-10-25 13:25:00,29.15,29.18,29.07,29.16,123524.0,23.554,23.5782,23.4893,23.5621,123524.0
2018-10-25 13:30:00,29.16,29.23,29.06,29.23,104512.0,23.5621,23.6186,23.4812,23.6186,104512.0
2018-10-25 13:35:00,29.23,29.23,29.12,29.22,75802.0,23.6186,23.6186,23.5297,23.6105,75802.0
2018-10-25 13:40:00,29.21,29.34,29.21,29.31,78937.0,23.6025,23.7075,23.6025,23.6833,78937.0
2018-10-25 13:45:00,29.3,29.31,29.21,29.23,51908.0,23.6752,23.6833,23.6025,23.6186,51908.0
2018-10-25 13:50:00,29.23,29.24,29.15,29.21,88443.0,23.6186,23.6267,23.554,23.6025,88443.0
2018-10-25 13:55:00,29.22,29.25,29.11,29.12,78323.0,23.6105,23.6348,23.5217,23.5297,78323.0
2018-10-25 14:00:00,29.12,29.17,29.09,29.16,70401.0,23.5297,23.5701,23.5055,23.5621,70401.0
2018-10-25 14:05:00,29.16,29.24,29.14,29.15,77561.0,23.5621,23.6267,23.5459,23.554,77561.0
2018-10-25 14:10:00,29.15,29.22,29.14,29.15,58800.0,23.554,23.6105,23.5459,23.554,58800.0
2018-10-25 14:15:00,29.16,29.33,29.13,29.26,83707.0,23.5621,23.6994,23.5378,23.6429,83707.0
2018-10-25 14:20:00,29.26,29.33,29.25,29.3,51355.0,23.6429,23.6994,23.6348,23.6752,51355.0
2018-10-25 14:25:00,29.3,29.33,29.23,29.23,59047.0,23.6752,23.6994,23.6186,23.6186,59047.0
2018-10-25 14:30:00,29.24,29.33,29.2,29.33,114286.0,23.6267,23.6994,23.5944,23.6994,114286.0
2018-10-25 14:35:00,29.33,29.4,29.3,29.3,96338.0,23.6994,23.756,23.6752,23.6752,96338.0
2018-10-25 14:40:00,29.3,29.4,29.29,29.4,75771.0,23.6752,23.756,23.6671,23.756,75771.0
2018-10-25 14:45:00,29.4,29.47,29.36,29.46,78290.0,23.756,23.8125,23.7237,23.8045,78290.0
2018-10-25 14:50:00,29.46,29.46,29.3,29.31,103064.0,23.8045,23.8045,23.6752,23.6833,103064.0
2018-10-25 14:55:00,29.31,29.39,29.3,29.35,115458.0,23.6833,23.7479,23.6752,23.7156,115458.0
2018-10-25 15:00:00,29.34,29.42,29.34,29.4,178653.0,23.7075,23.7721,23.7075,23.756,178653.0
2018-10-25 15:05:00,29.4,29.55,29.39,29.52,135718.0,23.756,23.8772,23.7479,23.8529,135718.0
2018-10-25 15:10:00,29.52,29.61,29.5,29.6,126968.0,23.8529,23.9257,23.8368,23.9176,126968.0
2018-10-25 15:15:00,29.6,29.66,29.59,29.64,172511.0,23.9176,23.9661,23.9095,23.9499,172511.0
2018-10-25 15:20:00,29.64,29.7,29.5,29.53,197243.0,23.9499,23.9984,23.8368,23.861,197243.0
2018-10-25 15:25:00,29.53,29.54,29.5,29.51,134043.0,23.861,23.8691,23.8368,23.8449,134043.0
2018-10-25 15:30:00,29.5,29.57,29.5,29.57,459929.0,23.8368,23.8933,23.8368,23.8933,459929.0
2018-10-25 15:35:00,29.57,29.59,29.44,29.49,267907.0,23.8933,23.9095,23.7883,23.8287,267907.0
2018-10-25 15:40:00,29.48,29.5,29.35,29.38,413085.0,23.8206,23.8368,23.7156,23.7398,413085.0
2018-10-25 15:45:00,29.38,29.48,29.36,29.46,515318.0,23.7398,23.8206,23.7237,23.8045,515318.0
2018-10-25 15:50:00,29.45,29.54,29.41,29.53,512677.0,23.7964,23.8691,23.7641,23.861,512677.0
2018-10-25 15:55:00,29.53,29.63,29.42,29.6,897500.0,23.861,23.9418,23.7721,23.9176,897500.0
2018-10-26 09:30:00,29.85,29.96,29.71,29.85,263174.0,24.1196,24.2085,24.0065,24.1196,263174.0
2018-10-26 09:35:00,29.86,29.97,29.78,29.93,270071.0,24.1277,24.2166,24.063,24.1842,270071.0
2018-10-26 09:40:00,29.93,30.2,29.93,30.15,243340.0,24.1842,24.4024,24.1842,24.362,243340.0
2018-10-26 09:45:00,30.17,30.33,30.09,30.3,218627.0,24.3782,24.5074,24.3135,24.4832,218627.0
2018-10-26 09:50:00,30.3,30.39,30.27,30.32,154418.0,24.4832,24.5559,24.459,24.4994,154418.0
2018-10-26 09:55:00,30.33,30.34,30.21,30.27,153438.0,24.5074,24.5155,24.4105,24.459,153438.0
2018-10-26 10:00:00,30.27,30.3,30.17,30.25,109448.0,24.459,24.4832,24.3782,24.4428,109448.0
2018-10-26 10:05:00,30.26,30.27,30.18,30.18,113883.0,24.4509,24.459,24.3862,24.3862,113883.0
2018-10-26 10:10:00,30.18,30.48,30.17,30.47,128703.0,24.3862,24.6286,24.3782,24.6206,128703.0
2018-10-26 10:15:00,30.48,30.48,30.37,30.37,86520.0,24.6286,24.6286,24.5398,24.5398,86520.0
2018-10-26 10:20:00,30.38,30.5,30.35,30.49,87538.0,24.5478,24.6448,24.5236,24.6367,87538.0
2018-10-26 10:25:00,30.5,30.54,30.43,30.47,75359.0,24.6448,24.6771,24.5882,24.6206,75359.0
2018-10-26 10:30:00,30.47,30.49,30.38,30.43,71876.0,24.6206,24.6367,24.5478,24.5882,71876.0
2018-10-26 10:35:00,30.44,30.53,30.4,30.48,92687.0,24.5963,24.669,24.564,24.6286,92687.0
2018-10-26 10:40:00,30.49,30.54,30.47,30.53,86428.0,24.6367,24.6771,24.6206,24.669,86428.0
2018-10-26 10:45:00,30.53,30.55,30.45,30.53,97407.0,24.669,24.6852,24.6044,24.669,97407.0
2018-10-26 10:50:00,30.54,30.67,30.45,30.65,88481.0,24.6771,24.7822,24.6044,24.766,88481.0
2018-10-26 10:55:00,30.65,30.79,30.61,30.78,187766.0,24.766,24.8791,24.7337,24.8711,187766.0
2018-10-26 11:00:00,30.78,30.99,30.74,30.97,218120.0,24.8711,25.0407,24.8387,25.0246,218120.0
2018-10-26 11:05:00,30.98,30.99,30.84,30.91,169747.0,25.0327,25.0407,24.9195,24.9761,169747.0
2018-10-26 11:10:00,30.91,30.95,30.77,30.89,128651.0,24.9761,25.0084,24.863,24.9599,128651.0
2018-10-26 11:15:00,30.9,30.9,30.74,30.77,153262.0,24.968,24.968,24.8387,24.863,153262.0
2018-10-26 11:20:00,30.77,30.93,30.74,30.92,80789.0,24.863,24.9923,24.8387,24.9842,80789.0
2018-10-26 11:25:00,30.93,30.97,30.89,30.95,94029.0,24.9923,25.0246,24.9599,25.0084,94029.0
2018-10-26 11:30:00,30.95,30.96,30.86,30.92,145600.0,25.0084,25.0165,24.9357,24.9842,145600.0
2018-10-26 11:35:00,30.92,30.92,30.76,30.76,101899.0,24.9842,24.9842,24.8549,24.8549,101899.0
2018-10-26 11:40:00,30.76,30.77,30.7,30.73,64391.0,24.8549,24.863,24.8064,24.8307,64391.0
2018-10-26 11:45:00,30.72,30.75,30.68,30.69,53651.0,24.8226,24.8468,24.7903,24.7983,53651.0
2018-10-26 11:50:00,30.7,30.74,30.68,30.74,62356.0,24.8064,24.8387,24.7903,24.8387,62356.0
2018-10-26 11:55:00,30.75,30.8,30.71,30.76,65979.0,24.8468,24.8872,24.8145,24.8549,65979.0
2018-10-26 12:00:00,30.76,30.76,30.58,30.59,79589.0,24.8549,24.8549,24.7094,24.7175,79589.0
2018-10-26 12:05:00,30.6,30.65,30.52,30.57,61481.0,24.7256,24.766,24.661,24.7014,61481.0
2018-10-26 12:10:00,30.57,30.59,30.51,30.52,31146.0,24.7014,24.7175,24.6529,24.661,31146.0
2018-10-26 12:15:00,30.52,30.55,30.5,30.51,62326.0,24.661,24.6852,24.6448,24.6529,62326.0
2018-10-26 12:20:00,30.51,30.6,30.5,30.58,50672.0,24.6529,24.7256,24.6448,24.7094,50672.0
2018-10-26 12:25:00,30.58,30.61,30.56,30.59,58064.0,24.7094,24.7337,24.6933,24.7175,58064.0
2018-10-26 12:30:00,30.61,30.74,30.6,30.62,114877.0,24.7337,24.8387,24.7256,24.7418,114877.0
2018-10-26 12:35:00,30.62,30.66,30.6,30.63,49014.0,24.7418,24.7741,24.7256,24.7499,49014.0
2018-10-26 12:40:00,30.63,30.63,30.51,30.58,96828.0,24.7499,24.7499,24.6529,24.7094,96828.0
2018-10-26 12:45:00,30.57,30.58,30.35,30.38,156875.0,24.7014,24.7094,24.5236,24.5478,156875.0
2018-10-26 12:50:00,30.36,30.42,30.24,30.29,95577.0,24.5317,24.5802,24.4347,24.4751,95577.0
2018-10-26 12:55:00,30.29,30.39,30.24,30.39,73537.0,24.4751,24.5559,24.4347,24.5559,73537.0
2018-10-26 13:00:00,30.38,30.38,30.21,30.25,65457.0,24.5478,24.5478,24.4105,24.4428,65457.0
2018-10-26 13:05:00,30.26,30.35,30.26,30.35,45380.0,24.4509,24.5236,24.4509,24.5236,45380.0
2018-10-26 13:10:00,30.35,30.35,30.26,30.28,35718.0,24.5236,24.5236,24.4509,24.467,35718.0
2018-10-26 13:15:00,30.27,30.28,30.19,30.19,50378.0,24.459,24.467,24.3943,24.3943,50378.0
2018-10-26 13:20:00,30.2,30.33,30.19,30.32,65537.0,24.4024,24.5074,24.3943,24.4994,65537.0
2018-10-26 13:25:00,30.33,30.35,30.17,30.25,58496.0,24.5074,24.5236,24.3782,24.4428,58496.0
2018-10-26 13:30:00,30.25,30.3,30.22,30.25,49840.0,24.4428,24.4832,24.4186,24.4428,49840.0
2018-10-26 13:35:00,30.25,30.26,30.23,30.24,21644.0,24.4428,24.4509,24.4266,24.4347,21644.0
2018-10-26 13:40:00,30.23,30.26,30.12,30.13,52760.0,24.4266,24.4509,24.3378,24.3458,52760.0
2018-10-26 13:45:00,30.13,30.16,30.07,30.11,60510.0,24.3458,24.3701,24.2974,24.3297,60510.0
2018-10-26 13:50:00,30.13,30.13,30.07,30.09,30962.0,24.3458,24.3458,24.2974,24.3135,30962.0
2018-10-26 13:55:00,30.1,30.13,30.05,30.11,40410.0,24.3216,24.3458,24.2812,24.3297,40410.0
2018-10-26 14:00:00,30.1,30.14,30.07,30.13,56559.0,24.3216,24.3539,24.2974,24.3458,56559.0
2018-10-26 14:05:00,30.13,30.29,30.13,30.26,49839.0,24.3458,24.4751,24.3458,24.4509,49839.0
2018-10-26 14:10:00,30.27,30.27,30.18,30.25,42854.0,24.459,24.459,24.3862,24.4428,42854.0
2018-10-26 14:15:00,30.24,30.3,30.22,30.25,63918.0,24.4347,24.4832,24.4186,24.4428,63918.0
2018-10-26 14:20:00,30.25,30.25,30.15,30.17,37669.0,24.4428,24.4428,24.362,24.3782,37669.0
2018-10-26 14:25:00,30.17,30.22,30.16,30.19,37593.0,24.3782,24.4186,24.3701,24.3943,37593.0
2018-10-26 14:30:00,30.19,30.22,30.14,30.16,39399.0,24.3943,24.4186,24.3539,24.3701,39399.0
2018-10-26 14:35:00,30.16,30.19,30.12,30.17,39482.0,24.3701,24.3943,24.3378,24.3782,39482.0
2018-10-26 14:40:00,30.16,30.17,30.1,30.12,40181.0,24.3701,24.3782,24.3216,24.3378,40181.0
2018-10-26 14:45:00,30.12,30.14,30.08,30.09,34264.0,24.3378,24.3539,24.3054,24.3135,34264.0
2018-10-26 14:50:00,30.08,30.09,30.05,30.07,32614.0,24.3054,24.3135,24.2812,24.2974,32614.0
2018-10-26 14:55:00,30.07,30.09,30.05,30.06,44982.0,24.2974,24.3135,24.2812,24.2893,44982.0
2018-10-26 15:00:00,30.06,30.16,30.03,30.09,92087.0,24.2893,24.3701,24.265,24.3135,92087.0
2018-10-26 15:05:00,30.09,30.11,30.06,30.09,52441.0,24.3135,24.3297,24.2893,24.3135,52441.0
2018-10-26 15:10:00,30.09,30.1,29.97,29.99,64376.0,24.3135,24.3216,24.2166,24.2327,64376.0
2018-10-26 15:15:00,29.99,30.07,29.98,30.07,37648.0,24.2327,24.2974,24.2246,24.2974,37648.0
2018-10-26 15:20:00,30.07,30.1,30.05,30.06,63479.0,24.2974,24.3216,24.2812,24.2893,63479.0
2018-10-26 15:25:00,30.06,30.08,30.01,30.07,68598.0,24.2893,24.3054,24.2489,24.2974,68598.0
2018-10-26 15:30:00,30.06,30.13,30.04,30.09,110720.0,24.2893,24.3458,24.2731,24.3135,110720.0
2018-10-26 15:35:00,30.09,30.12,30.05,30.12,88048.0,24.3135,24.3378,24.2812,24.3378,88048.0
2018-10-26 15:40:00,30.11,30.15,30.08,30.09,92464.0,24.3297,24.362,24.3054,24.3135,92464.0
2018-10-26 15:45:00,30.08,30.1,30.02,30.05,148101.0,24.3054,24.3216,24.257,24.2812,148101.0
2018-10-26 15:50:00,30.05,30.06,30.02,30.04,255463.0,24.2812,24.2893,24.257,24.2731,255463.0
2018-10-26 15:55:00,30.03,30.04,29.96,30.0,308433.0,24.265,24.2731,24.2085,24.2408,308433.0
2018-10-29 09:30:00,30.11,30.15,29.84,29.87,85181.0,24.3297,24.362,24.1115,24.1358,85181.0
2018-10-29 09:35:00,29.84,29.85,29.7,29.82,67483.0,24.1115,24.1196,23.9984,24.0953,67483.0
2018-10-29 09:40:00,29.83,30.11,29.83,30.1,85324.0,24.1034,24.3297,24.1034,24.3216,85324.0
2018-10-29 09:45:00,30.12,30.34,30.1,30.32,78580.0,24.3378,24.5155,24.3216,24.4994,78580.0
2018-10-29 09:50:00,30.32,30.39,30.2,30.24,64486.0,24.4994,24.5559,24.4024,24.4347,64486.0
2018-10-29 09:55:00,30.25,30.27,30.17,30.23,37069.0,24.4428,24.459,24.3782,24.4266,37069.0
2018-10-29 10:00:00,30.23,30.29,30.22,30.27,67723.0,24.4266,24.4751,24.4186,24.459,67723.0
2018-10-29 10:05:00,30.26,30.44,30.26,30.44,68039.0,24.4509,24.5963,24.4509,24.5963,68039.0
2018-10-29 10:10:00,30.43,30.54,30.4,30.46,85752.0,24.5882,24.6771,24.564,24.6125,85752.0
2018-10-29 10:15:00,30.47,30.52,30.42,30.51,43290.0,24.6206,24.661,24.5802,24.6529,43290.0
2018-10-29 10:20:00,30.52,30.6,30.5,30.55,46032.0,24.661,24.7256,24.6448,24.6852,46032.0
2018-10-29 10:25:00,30.55,30.66,30.54,30.63,40542.0,24.6852,24.7741,24.6771,24.7499,40542.0
2018-10-29 10:30:00,30.64,30.74,30.61,30.71,83117.0,24.7579,24.8387,24.7337,24.8145,83117.0
2018-10-29 10:35:00,30.72,30.73,30.61,30.65,76327.0,24.8226,24.8307,24.7337,24.766,76327.0
2018-10-29 10:40:00,30.66,30.71,30.6,30.7,55121.0,24.7741,24.8145,24.7256,24.8064,55121.0
2018-10-29 10:45:00,30.71,30.72,30.63,30.7,63290.0,24.8145,24.8226,24.7499,24.8064,63290.0
2018-10-29 10:50:00,30.7,30.75,30.66,30.72,83001.0,24.8064,24.8468,24.7741,24.8226,83001.0
2018-10-29 10:55:00,30.73,30.85,30.7,30.84,107346.0,24.8307,24.9276,24.8064,24.9195,107346.0
2018-10-29 11:00:00,30.85,31.02,30.83,31.01,103888.0,24.9276,25.065,24.9115,25.0569,103888.0
2018-10-29 11:05:00,31.01,31.09,31.0,31.09,68641.0,25.0569,25.1215,25.0488,25.1215,68641.0
2018-10-29 11:10:00,31.08,31.15,31.07,31.1,88347.0,25.1135,25.17,25.1054,25.1296,88347.0
2018-10-29 11:15:00,31.1,31.16,31.06,31.16,81903.0,25.1296,25.1781,25.0973,25.1781,81903.0
2018-10-29 11:20:00,31.16,31.19,31.12,31.17,65514.0,25.1781,25.2023,25.1458,25.1862,65514.0
2018-10-29 11:25:00,31.17,31.26,31.17,31.25,54916.0,25.1862,25.2589,25.1862,25.2508,54916.0
2018-10-29 11:30:00,31.25,31.36,31.23,31.29,88966.0,25.2508,25.3397,25.2347,25.2831,88966.0
2018-10-29 11:35:00,31.29,31.36,31.28,31.33,58525.0,25.2831,25.3397,25.2751,25.3155,58525.0
2018-10-29 11:40:00,31.33,31.4,31.27,31.31,81144.0,25.3155,25.372,25.267,25.2993,81144.0
2018-10-29 11:45:00,31.32,31.35,31.23,31.28,86988.0,25.3074,25.3316,25.2347,25.2751,86988.0
2018-10-29 11:50:00,31.27,31.32,31.26,31.3,50661.0,25.267,25.3074,25.2589,25.2912,50661.0
2018-10-29 11:55:00,31.29,31.3,31.19,31.21,57212.0,25.2831,25.2912,25.2023,25.2185,57212.0
2018-10-29 12:00:00,31.21,31.21,31.13,31.18,53296.0,25.2185,25.2185,25.1539,25.1943,53296.0
2018-10-29 12:05:00,31.18,31.18,31.1,31.11,60145.0,25.1943,25.1943,25.1296,25.1377,60145.0
2018-10-29 12:10:00,31.1,31.15,31.06,31.07,53794.0,25.1296,25.17,25.0973,25.1054,53794.0
2018-10-29 12:15:00,31.07,31.12,31.04,31.12,39018.0,25.1054,25.1458,25.0811,25.1458,39018.0
2018-10-29 12:20:00,31.12,31.19,31.1,31.14,46498.0,25.1458,25.2023,25.1296,25.1619,46498.0
2018-10-29 12:25:00,31.15,31.17,31.05,31.06,55319.0,25.17,25.1862,25.0892,25.0973,55319.0
2018-10-29 12:30:00,31.05,31.06,30.94,31.04,46726.0,25.0892,25.0973,25.0003,25.0811,46726.0
2018-10-29 12:35:00,31.05,31.22,31.04,31.18,42380.0,25.0892,25.2266,25.0811,25.1943,42380.0
2018-10-29 12:40:00,31.18,31.18,31.13,31.16,49742.0,25.1943,25.1943,25.1539,25.1781,49742.0
2018-10-29 12:45:00,31.16,31.17,30.99,31.02,122967.0,25.1781,25.1862,25.0407,25.065,122967.0
2018-10-29 12:50:00,31.02,31.03,30.95,31.0,38143.0,25.065,25.0731,25.0084,25.0488,38143.0
2018-10-29 12:55:00,30.99,31.01,30.96,31.0,52016.0,25.0407,25.0569,25.0165,25.0488,52016.0
2018-10-29 13:00:00,31.0,31.0,30.77,30.83,84661.0,25.0488,25.0488,24.863,24.9115,84661.0
2018-10-29 13:05:00,30.83,30.94,30.82,30.92,34037.0,24.9115,25.0003,24.9034,24.9842,34037.0
2018-10-29 13:10:00,30.92,31.0,30.91,30.94,33102.0,24.9842,25.0488,24.9761,25.0003,33102.0
2018-10-29 13:15:00,30.94,31.01,30.92,31.01,41351.0,25.0003,25.0569,24.9842,25.0569,41351.0
2018-10-29 13:20:00,31.01,31.01,30.88,30.88,29435.0,25.0569,25.0569,24.9519,24.9519,29435.0
2018-10-29 13:25:00,30.87,30.93,30.81,30.82,28302.0,24.9438,24.9923,24.8953,24.9034,28302.0
2018-10-29 13:30:00,30.83,30.9,30.82,30.9,24123.0,24.9115,24.968,24.9034,24.968,24123.0
2018-10-29 13:35:00,30.9,30.99,30.89,30.98,30512.0,24.968,25.0407,24.9599,25.0327,30512.0
2018-10-29 13:40:00,30.98,31.0,30.95,31.0,18881.0,25.0327,25.0488,25.0084,25.0488,18881.0
2018-10-29 13:45:00,31.0,31.01,30.9,30.94,26318.0,25.0488,25.0569,24.968,25.0003,26318.0
2018-10-29 13:50:00,30.94,31.01,30.92,31.01,28519.0,25.0003,25.0569,24.9842,25.0569,28519.0
2018-10-29 13:55:00,31.01,31.04,30.91,30.95,72057.0,25.0569,25.0811,24.9761,25.0084,72057.0
2018-10-29 14:00:00,30.96,31.07,30.95,31.06,37891.0,25.0165,25.1054,25.0084,25.0973,37891.0
2018-10-29 14:05:00,31.06,31.17,31.05,31.14,32629.0,25.0973,25.1862,25.0892,25.1619,32629.0
2018-10-29 14:10:00,31.13,31.14,31.07,31.13,44129.0,25.1539,25.1619,25.1054,25.1539,44129.0
2018-10-29 14:15:00,31.12,31.15,31.1,31.13,34371.0,25.1458,25.17,25.1296,25.1539,34371.0
2018-10-29 14:20:00,31.12,31.16,31.03,31.05,44178.0,25.1458,25.1781,25.0731,25.0892,44178.0
2018-10-29 14:25:00,31.06,31.1,31.06,31.09,31204.0,25.0973,25.1296,25.0973,25.1215,31204.0
2018-10-29 14:30:00,31.09,31.1,31.01,31.04,27217.0,25.1215,25.1296,25.0569,25.0811,27217.0
2018-10-29 14:35:00,31.05,31.06,30.99,31.03,38910.0,25.0892,25.0973,25.0407,25.0731,38910.0
2018-10-29 14:40:00,31.03,31.04,30.96,30.99,101564.0,25.0731,25.0811,25.0165,25.0407,101564.0
2018-10-29 14:45:00,30.98,30.99,30.93,30.99,88051.0,25.0327,25.0407,24.9923,25.0407,88051.0
2018-10-29 14:50:00,30.98,30.99,30.91,30.94,61220.0,25.0327,25.0407,24.9761,25.0003,61220.0
2018-10-29 14:55:00,30.94,30.99,30.92,30.92,64649.0,25.0003,25.0407,24.9842,24.9842,64649.0
2018-10-29 15:00:00,30.93,30.95,30.88,30.91,39856.0,24.9923,25.0084,24.9519,24.9761,39856.0
2018-10-29 15:05:00,30.9,30.93,30.87,30.89,50846.0,24.968,24.9923,24.9438,24.9599,50846.0
2018-10-29 15:10:00,30.88,30.89,30.8,30.81,50254.0,24.9519,24.9599,24.8872,24.8953,50254.0
2018-10-29 15:15:00,30.82,30.89,30.8,30.89,64048.0,24.9034,24.9599,24.8872,24.9599,64048.0
2018-10-29 15:20:00,30.88,30.91,30.85,30.88,75659.0,24.9519,24.9761,24.9276,24.9519,75659.0
2018-10-29 15:25:00,30.88,30.93,30.82,30.84,69163.0,24.9519,24.9923,24.9034,24.9195,69163.0
2018-10-29 15:30:00,30.84,30.89,30.82,30.86,75061.0,24.9195,24.9599,24.9034,24.9357,75061.0
2018-10-29 15:35:00,30.86,30.88,30.84,30.88,81371.0,24.9357,24.9519,24.9195,24.9519,81371.0
2018-10-29 15:40:00,30.87,30.89,30.8,30.83,133203.0,24.9438,24.9599,24.8872,24.9115,133203.0
2018-10-29 15:45:00,30.83,30.92,30.8,30.91,176270.0,24.9115,24.9842,24.8872,24.9761,176270.0
2018-10-29 15:50:00,30.91,30.92,30.83,30.88,174965.0,24.9761,24.9842,24.9115,24.9519,174965.0
2018-10-29 15:55:00,30.88,30.9,30.75,30.76,399550.0,24.9519,24.968,24.8468,24.8549,399550.0
2018-10-30 09:30:00,30.68,30.77,30.51,30.67,109263.0,24.7903,24.863,24.6529,24.7822,109263.0
2018-10-30 09:35:00,30.66,31.01,30.66,30.98,78683.0,24.7741,25.0569,24.7741,25.0327,78683.0
2018-10-30 09:40:00,31.0,31.13,30.98,31.08,63063.0,25.0488,25.1539,25.0327,25.1135,63063.0
2018-10-30 09:45:00,31.08,31.28,30.99,31.24,52725.0,25.1135,25.2751,25.0407,25.2427,52725.0
2018-10-30 09:50:00,31.24,31.25,31.1,31.15,59998.0,25.2427,25.2508,25.1296,25.17,59998.0
2018-10-30 09:55:00,31.15,31.19,30.97,30.98,91802.0,25.17,25.2023,25.0246,25.0327,91802.0
2018-10-30 10:00:00,30.98,30.99,30.85,30.85,126880.0,25.0327,25.0407,24.9276,24.9276,126880.0
2018-10-30 10:05:00,30.84,30.89,30.81,30.89,56302.0,24.9195,24.9599,24.8953,24.9599,56302.0
2018-10-30 10:10:00,30.89,30.94,30.85,30.89,62147.0,24.9599,25.0003,24.9276,24.9599,62147.0
2018-10-30 10:15:00,30.87,30.87,30.81,30.81,59578.0,24.9438,24.9438,24.8953,24.8953,59578.0
2018-10-30 10:20:00,30.81,30.81,30.65,30.67,48352.0,24.8953,24.8953,24.766,24.7822,48352.0
2018-10-30 10:25:00,30.66,30.68,30.58,30.67,37174.0,24.7741,24.7903,24.7094,24.7822,37174.0
2018-10-30 10:30:00,30.66,30.73,30.66,30.7,37561.0,24.7741,24.8307,24.7741,24.8064,37561.0
2018-10-30 10:35:00,30.71,30.76,30.69,30.72,39280.0,24.8145,24.8549,24.7983,24.8226,39280.0
2018-10-30 10:40:00,30.73,30.76,30.65,30.67,47933.0,24.8307,24.8549,24.766,24.7822,47933.0
2018-10-30 10:45:00,30.66,30.66,30.54,30.59,60497.0,24.7741,24.7741,24.6771,24.7175,60497.0
2018-10-30 10:50:00,30.58,30.62,30.55,30.61,49834.0,24.7094,24.7418,24.6852,24.7337,49834.0
2018-10-30 10:55:00,30.6,30.61,30.54,30.55,46310.0,24.7256,24.7337,24.6771,24.6852,46310.0
2018-10-30 11:00:00,30.54,30.62,30.5,30.61,46248.0,24.6771,24.7418,24.6448,24.7337,46248.0
2018-10-30 11:05:00,30.62,30.62,30.56,30.59,22348.0,24.7418,24.7418,24.6933,24.7175,22348.0
2018-10-30 11:10:00,30.6,30.64,30.55,30.61,51086.0,24.7256,24.7579,24.6852,24.7337,51086.0
2018-10-30 11:15:00,30.61,30.64,30.52,30.52,26923.0,24.7337,24.7579,24.661,24.661,26923.0
2018-10-30 11:20:00,30.52,30.65,30.52,30.6,128464.0,24.661,24.766,24.661,24.7256,128464.0
2018-10-30 11:25:00,30.6,30.64,30.58,30.64,45573.0,24.7256,24.7579,24.7094,24.7579,45573.0
2018-10-30 11:30:00,30.64,30.66,30.6,30.62,138255.0,24.7579,24.7741,24.7256,24.7418,138255.0
2018-10-30 11:35:00,30.63,30.69,30.62,30.69,116554.0,24.7499,24.7983,24.7418,24.7983,116554.0
2018-10-30 11:40:00,30.68,30.69,30.58,30.58,81332.0,24.7903,24.7983,24.7094,24.7094,81332.0
2018-10-30 11:45:00,30.57,30.58,30.53,30.55,59415.0,24.7014,24.7094,24.669,24.6852,59415.0
2018-10-30 11:50:00,30.55,30.57,30.51,30.56,53942.0,24.6852,24.7014,24.6529,24.6933,53942.0
2018-10-30 11:55:00,30.56,30.59,30.55,30.56,23478.0,24.6933,24.7175,24.6852,24.6933,23478.0
2018-10-30 12:00:00,30.55,30.56,30.5,30.56,63465.0,24.6852,24.6933,24.6448,24.6933,63465.0
2018-10-30 12:05:00,30.57,30.69,30.55,30.68,79150.0,24.7014,24.7983,24.6852,24.7903,79150.0
2018-10-30 12:10:00,30.68,30.72,30.62,30.62,37438.0,24.7903,24.8226,24.7418,24.7418,37438.0
2018-10-30 12:15:00,30.63,30.63,30.55,30.58,49227.0,24.7499,24.7499,24.6852,24.7094,49227.0
2018-10-30 12:20:00,30.58,30.59,30.5,30.51,23359.0,24.7094,24.7175,24.6448,24.6529,23359.0
2018-10-30 12:25:00,30.51,30.59,30.5,30.57,34948.0,24.6529,24.7175,24.6448,24.7014,34948.0
2018-10-30 12:30:00,30.57,30.61,30.54,30.57,65684.0,24.7014,24.7337,24.6771,24.7014,65684.0
2018-10-30 12:35:00,30.58,30.61,30.56,30.57,31495.0,24.7094,24.7337,24.6933,24.7014,31495.0
2018-10-30 12:40:00,30.57,30.57,30.47,30.53,75738.0,24.7014,24.7014,24.6206,24.669,75738.0
2018-10-30 12:45:00,30.54,30.61,30.51,30.6,45885.0,24.6771,24.7337,24.6529,24.7256,45885.0
2018-10-30 12:50:00,30.6,30.62,30.56,30.59,40677.0,24.7256,24.7418,24.6933,24.7175,40677.0
2018-10-30 12:55:00,30.59,30.67,30.59,30.65,31627.0,24.7175,24.7822,24.7175,24.766,31627.0
2018-10-30 13:00:00,30.64,30.64,30.59,30.63,68570.0,24.7579,24.7579,24.7175,24.7499,68570.0
2018-10-30 13:05:00,30.63,30.66,30.57,30.58,56884.0,24.7499,24.7741,24.7014,24.7094,56884.0
2018-10-30 13:10:00,30.58,30.61,30.58,30.6,56784.0,24.7094,24.7337,24.7094,24.7256,56784.0
2018-10-30 13:15:00,30.6,30.63,30.57,30.61,48262.0,24.7256,24.7499,24.7014,24.7337,48262.0
2018-10-30 13:20:00,30.62,30.71,30.61,30.7,48249.0,24.7418,24.8145,24.7337,24.8064,48249.0
2018-10-30 13:25:00,30.7,30.71,30.57,30.58,53037.0,24.8064,24.8145,24.7014,24.7094,53037.0
2018-10-30 13:30:00,30.58,30.61,30.56,30.6,39287.0,24.7094,24.7337,24.6933,24.7256,39287.0
2018-10-30 13:35:00,30.59,30.6,30.51,30.53,55250.0,24.7175,24.7256,24.6529,24.669,55250.0
2018-10-30 13:40:00,30.52,30.58,30.49,30.57,35199.0,24.661,24.7094,24.6367,24.7014,35199.0
2018-10-30 13:45:00,30.57,30.61,30.54,30.59,56830.0,24.7014,24.7337,24.6771,24.7175,56830.0
2018-10-30 13:50:00,30.59,30.6,30.55,30.57,62307.0,24.7175,24.7256,24.6852,24.7014,62307.0
2018-10-30 13:55:00,30.57,30.58,30.51,30.52,178449.0,24.7014,24.7094,24.6529,24.661,178449.0
2018-10-30 14:00:00,30.52,30.57,30.51,30.53,68613.0,24.661,24.7014,24.6529,24.669,68613.0
2018-10-30 14:05:00,30.52,30.64,30.52,30.62,45248.0,24.661,24.7579,24.661,24.7418,45248.0
2018-10-30 14:10:00,30.62,30.64,30.56,30.6,50834.0,24.7418,24.7579,24.6933,24.7256,50834.0
2018-10-30 14:15:00,30.59,30.7,30.59,30.7,36338.0,24.7175,24.8064,24.7175,24.8064,36338.0
2018-10-30 14:20:00,30.71,30.81,30.7,30.8,42635.0,24.8145,24.8953,24.8064,24.8872,42635.0
2018-10-30 14:25:00,30.81,30.89,30.79,30.83,66246.0,24.8953,24.9599,24.8791,24.9115,66246.0
2018-10-30 14:30:00,30.83,30.95,30.8,30.92,42316.0,24.9115,25.0084,24.8872,24.9842,42316.0
2018-10-30 14:35:00,30.92,31.01,30.92,30.99,36414.0,24.9842,25.0569,24.9842,25.0407,36414.0
2018-10-30 14:40:00,30.99,31.01,30.93,30.98,59829.0,25.0407,25.0569,24.9923,25.0327,59829.0
2018-10-30 14:45:00,30.98,31.01,30.97,31.01,50490.0,25.0327,25.0569,25.0246,25.0569,50490.0
2018-10-30 14:50:00,31.01,31.13,31.01,31.13,44611.0,25.0569,25.1539,25.0569,25.1539,44611.0
2018-10-30 14:55:00,31.12,31.17,31.11,31.14,59302.0,25.1458,25.1862,25.1377,25.1619,59302.0
2018-10-30 15:00:00,31.14,31.14,31.04,31.06,50112.0,25.1619,25.1619,25.0811,25.0973,50112.0
2018-10-30 15:05:00,31.07,31.09,31.05,31.07,31508.0,25.1054,25.1215,25.0892,25.1054,31508.0
2018-10-30 15:10:00,31.06,31.12,31.05,31.09,59858.0,25.0973,25.1458,25.0892,25.1215,59858.0
2018-10-30 15:15:00,31.09,31.11,31.05,31.1,43554.0,25.1215,25.1377,25.0892,25.1296,43554.0
2018-10-30 15:20:00,31.1,31.11,31.03,31.05,51687.0,25.1296,25.1377,25.0731,25.0892,51687.0
2018-10-30 15:25:00,31.05,31.08,31.04,31.08,57214.0,25.0892,25.1135,25.0811,25.1135,57214.0
2018-10-30 15:30:00,31.07,31.1,31.05,31.05,102238.0,25.1054,25.1296,25.0892,25.0892,102238.0
2018-10-30 15:35:00,31.06,31.06,30.99,31.0,115997.0,25.0973,25.0973,25.0407,25.0488,115997.0
2018-10-30 15:40:00,31.01,31.03,31.0,31.0,77445.0,25.0569,25.0731,25.0488,25.0488,77445.0
2018-10-30 15:45:00,31.0,31.04,30.95,31.02,160294.0,25.0488,25.0811,25.0084,25.065,160294.0
2018-10-30 15:50:00,31.02,31.05,31.0,31.01,128281.0,25.065,25.0892,25.0488,25.0569,128281.0
2018-10-30 15:55:00,31.0,31.03,30.97,31.0,301860.0,25.0488,25.0731,25.0246,25.0488,301860.0
2018-10-31 09:30:00,30.68,30.72,30.21,30.26,246678.0,24.7903,24.8226,24.4105,24.4509,246678.0
2018-10-31 09:35:00,30.27,30.3,30.19,30.23,124802.0,24.459,24.4832,24.3943,24.4266,124802.0
2018-10-31 09:40:00,30.23,30.28,30.1,30.12,121937.0,24.4266,24.467,24.3216,24.3378,121937.0
2018-10-31 09:45:00,30.11,30.19,30.1,30.15,280010.0,24.3297,24.3943,24.3216,24.362,280010.0
2018-10-31 09:50:00,30.16,30.54,30.15,30.51,132914.0,24.3701,24.6771,24.362,24.6529,132914.0
2018-10-31 09:55:00,30.51,30.57,30.45,30.54,95913.0,24.6529,24.7014,24.6044,24.6771,95913.0
2018-10-31 10:00:00,30.55,30.62,30.5,30.57,101389.0,24.6852,24.7418,24.6448,24.7014,101389.0
2018-10-31 10:05:00,30.57,30.64,30.55,30.55,89680.0,24.7014,24.7579,24.6852,24.6852,89680.0
2018-10-31 10:10:00,30.55,30.55,30.3,30.34,124490.0,24.6852,24.6852,24.4832,24.5155,124490.0
2018-10-31 10:15:00,30.34,30.34,30.2,30.2,102303.0,24.5155,24.5155,24.4024,24.4024,102303.0
2018-10-31 10:20:00,30.2,30.3,30.17,30.25,94942.0,24.4024,24.4832,24.3782,24.4428,94942.0
2018-10-31 10:25:00,30.25,30.25,30.13,30.15,157759.0,24.4428,24.4428,24.3458,24.362,157759.0
2018-10-31 10:30:00,30.16,30.23,30.08,30.18,283996.0,24.3701,24.4266,24.3054,24.3862,283996.0
2018-10-31 10:35:00,30.18,30.36,30.06,30.31,166041.0,24.3862,24.5317,24.2893,24.4913,166041.0
2018-10-31 10:40:00,30.32,30.41,30.24,30.41,124963.0,24.4994,24.5721,24.4347,24.5721,124963.0
2018-10-31 10:45:00,30.41,30.48,30.36,30.47,127861.0,24.5721,24.6286,24.5317,24.6206,127861.0
2018-10-31 10:50:00,30.46,30.51,30.4,30.47,108957.0,24.6125,24.6529,24.564,24.6206,108957.0
2018-10-31 10:55:00,30.46,30.52,30.42,30.49,80816.0,24.6125,24.661,24.5802,24.6367,80816.0
2018-10-31 11:00:00,30.5,30.52,30.42,30.45,72323.0,24.6448,24.661,24.5802,24.6044,72323.0
2018-10-31 11:05:00,30.46,30.47,30.32,30.36,54451.0,24.6125,24.6206,24.4994,24.5317,54451.0
2018-10-31 11:10:00,30.37,30.38,30.3,30.32,34867.0,24.5398,24.5478,24.4832,24.4994,34867.0
2018-10-31 11:15:00,30.32,30.39,30.3,30.35,107975.0,24.4994,24.5559,24.4832,24.5236,107975.0
2018-10-31 11:20:00,30.35,30.47,30.34,30.45,49934.0,24.5236,24.6206,24.5155,24.6044,49934.0
2018-10-31 11:25:00,30.46,30.49,30.41,30.46,77789.0,24.6125,24.6367,24.5721,24.6125,77789.0
2018-10-31 11:30:00,30.47,30.54,30.46,30.52,71757.0,24.6206,24.6771,24.6125,24.661,71757.0
2018-10-31 11:35:00,30.52,30.62,30.51,30.56,67193.0,24.661,24.7418,24.6529,24.6933,67193.0
2018-10-31 11:40:00,30.55,30.6,30.53,30.56,60890.0,24.6852,24.7256,24.669,24.6933,60890.0
2018-10-31 11:45:00,30.55,30.56,30.52,30.54,76464.0,24.6852,24.6933,24.661,24.6771,76464.0
2018-10-31 11:50:00,30.55,30.56,30.51,30.51,34843.0,24.6852,24.6933,24.6529,24.6529,34843.0
2018-10-31 11:55:00,30.51,30.59,30.47,30.58,94804.0,24.6529,24.7175,24.6206,24.7094,94804.0
2018-10-31 12:00:00,30.58,30.59,30.55,30.58,72474.0,24.7094,24.7175,24.6852,24.7094,72474.0
2018-10-31 12:05:00,30.57,30.62,30.52,30.62,58516.0,24.7014,24.7418,24.661,24.7418,58516.0
2018-10-31 12:10:00,30.62,30.74,30.62,30.73,45424.0,24.7418,24.8387,24.7418,24.8307,45424.0
2018-10-31 12:15:00,30.73,30.76,30.63,30.7,59212.0,24.8307,24.8549,24.7499,24.8064,59212.0
2018-10-31 12:20:00,30.7,30.71,30.64,30.65,68718.0,24.8064,24.8145,24.7579,24.766,68718.0
2018-10-31 12:25:00,30.65,30.67,30.59,30.59,93787.0,24.766,24.7822,24.7175,24.7175,93787.0
2018-10-31 12:30:00,30.6,30.65,30.56,30.56,52658.0,24.7256,24.766,24.6933,24.6933,52658.0
2018-10-31 12:35:00,30.56,30.6,30.56,30.57,46227.0,24.6933,24.7256,24.6933,24.7014,46227.0
2018-10-31 12:40:00,30.57,30.66,30.56,30.64,77940.0,24.7014,24.7741,24.6933,24.7579,77940.0
2018-10-31 12:45:00,30.65,30.66,30.63,30.65,67147.0,24.766,24.7741,24.7499,24.766,67147.0
2018-10-31 12:50:00,30.64,30.65,30.57,30.58,74455.0,24.7579,24.766,24.7014,24.7094,74455.0
2018-10-31 12:55:00,30.58,30.65,30.57,30.65,60782.0,24.7094,24.766,24.7014,24.766,60782.0
2018-10-31 13:00:00,30.65,30.68,30.62,30.68,49091.0,24.766,24.7903,24.7418,24.7903,49091.0
2018-10-31 13:05:00,30.68,30.69,30.58,30.6,62258.0,24.7903,24.7983,24.7094,24.7256,62258.0
2018-10-31 13:10:00,30.6,30.61,30.57,30.58,39455.0,24.7256,24.7337,24.7014,24.7094,39455.0
2018-10-31 13:15:00,30.58,30.58,30.51,30.52,52884.0,24.7094,24.7094,24.6529,24.661,52884.0
2018-10-31 13:20:00,30.52,30.53,30.46,30.47,32759.0,24.661,24.669,24.6125,24.6206,32759.0
2018-10-31 13:25:00,30.47,30.53,30.44,30.48,23691.0,24.6206,24.669,24.5963,24.6286,23691.0
2018-10-31 13:30:00,30.49,30.56,30.49,30.56,33815.0,24.6367,24.6933,24.6367,24.6933,33815.0
2018-10-31 13:35:00,30.56,30.57,30.54,30.54,25076.0,24.6933,24.7014,24.6771,24.6771,25076.0
2018-10-31 13:40:00,30.53,30.53,30.47,30.49,32485.0,24.669,24.669,24.6206,24.6367,32485.0
2018-10-31 13:45:00,30.48,30.48,30.41,30.42,43829.0,24.6286,24.6286,24.5721,24.5802,43829.0
2018-10-31 13:50:00,30.41,30.42,30.38,30.42,38520.0,24.5721,24.5802,24.5478,24.5802,38520.0
2018-10-31 13:55:00,30.42,30.47,30.39,30.44,39481.0,24.5802,24.6206,24.5559,24.5963,39481.0
2018-10-31 14:00:00,30.44,30.47,30.43,30.46,29593.0,24.5963,24.6206,24.5882,24.6125,29593.0
2018-10-31 14:05:00,30.46,30.5,30.46,30.49,33535.0,24.6125,24.6448,24.6125,24.6367,33535.0
2018-10-31 14:10:00,30.5,30.58,30.49,30.57,54434.0,24.6448,24.7094,24.6367,24.7014,54434.0
2018-10-31 14:15:00,30.57,30.59,30.52,30.58,20786.0,24.7014,24.7175,24.661,24.7094,20786.0
2018-10-31 14:20:00,30.58,30.61,30.55,30.61,33403.0,24.7094,24.7337,24.6852,24.7337,33403.0
2018-10-31 14:25:00,30.61,30.67,30.6,30.66,42048.0,24.7337,24.7822,24.7256,24.7741,42048.0
2018-10-31 14:30:00,30.67,30.77,30.66,30.77,46992.0,24.7822,24.863,24.7741,24.863,46992.0
2018-10-31 14:35:00,30.76,30.82,30.74,30.8,57427.0,24.8549,24.9034,24.8387,24.8872,57427.0
2018-10-31 14:40:00,30.8,30.82,30.78,30.82,34115.0,24.8872,24.9034,24.8711,24.9034,34115.0
2018-10-31 14:45:00,30.82,30.82,30.75,30.75,43634.0,24.9034,24.9034,24.8468,24.8468,43634.0
2018-10-31 14:50:00,30.74,30.76,30.69,30.71,37872.0,24.8387,24.8549,24.7983,24.8145,37872.0
2018-10-31 14:55:00,30.72,30.79,30.71,30.78,28507.0,24.8226,24.8791,24.8145,24.8711,28507.0
2018-10-31 15:00:00,30.78,30.81,30.73,30.75,49548.0,24.8711,24.8953,24.8307,24.8468,49548.0
2018-10-31 15:05:00,30.75,30.84,30.75,30.83,56369.0,24.8468,24.9195,24.8468,24.9115,56369.0
2018-10-31 15:10:00,30.83,30.85,30.77,30.81,109226.0,24.9115,24.9276,24.863,24.8953,109226.0
2018-10-31 15:15:00,30.81,30.89,30.8,30.89,34469.0,24.8953,24.9599,24.8872,24.9599,34469.0
2018-10-31 15:20:00,30.89,30.9,30.83,30.88,60970.0,24.9599,24.968,24.9115,24.9519,60970.0
2018-10-31 15:25:00,30.88,30.88,30.83,30.86,42517.0,24.9519,24.9519,24.9115,24.9357,42517.0
2018-10-31 15:30:00,30.85,30.89,30.85,30.88,91326.0,24.9276,24.9599,24.9276,24.9519,91326.0
2018-10-31 15:35:00,30.88,30.93,30.85,30.86,126759.0,24.9519,24.9923,24.9276,24.9357,126759.0
2018-10-31 15:40:00,30.85,30.92,30.85,30.91,127049.0,24.9276,24.9842,24.9276,24.9761,127049.0
2018-10-31 15:45:00,30.91,30.91,30.79,30.84,189524.0,24.9761,24.9761,24.8791,24.9195,189524.0
2018-10-31 15:50:00,30.84,30.91,30.83,30.9,249676.0,24.9195,24.9761,24.9115,24.968,249676.0
2018-10-31 15:55:00,30.89,30.93,30.84,30.93,529804.0,24.9599,24.9923,24.9195,24.9923,529804.0
2018-11-01 09:30:00,31.51,31.56,31.36,31.36,119565.0,25.4609,25.5013,25.3397,25.3397,119565.0
2018-11-01 09:35:00,31.36,31.46,31.36,31.42,56373.0,25.3397,25.4205,25.3397,25.3882,56373.0
2018-11-01 09:40:00,31.41,31.41,31.31,31.36,71492.0,25.3801,25.3801,25.2993,25.3397,71492.0
2018-11-01 09:45:00,31.35,31.46,31.26,31.42,75415.0,25.3316,25.4205,25.2589,25.3882,75415.0
2018-11-01 09:50:00,31.42,31.57,31.42,31.57,62361.0,25.3882,25.5094,25.3882,25.5094,62361.0
2018-11-01 09:55:00,31.57,31.6,31.5,31.51,46467.0,25.5094,25.5336,25.4528,25.4609,46467.0
2018-11-01 10:00:00,31.52,31.57,31.49,31.57,81164.0,25.469,25.5094,25.4448,25.5094,81164.0
2018-11-01 10:05:00,31.57,31.58,31.5,31.56,50838.0,25.5094,25.5175,25.4528,25.5013,50838.0
2018-11-01 10:10:00,31.56,31.71,31.51,31.69,80930.0,25.5013,25.6225,25.4609,25.6064,80930.0
2018-11-01 10:15:00,31.69,31.73,31.64,31.73,57443.0,25.6064,25.6387,25.566,25.6387,57443.0
2018-11-01 10:20:00,31.72,31.77,31.67,31.75,74904.0,25.6306,25.671,25.5902,25.6548,74904.0
2018-11-01 10:25:00,31.75,31.84,31.72,31.74,50667.0,25.6548,25.7276,25.6306,25.6468,50667.0
2018-11-01 10:30:00,31.74,31.75,31.57,31.57,70985.0,25.6468,25.6548,25.5094,25.5094,70985.0
2018-11-01 10:35:00,31.57,31.67,31.56,31.61,115525.0,25.5094,25.5902,25.5013,25.5417,115525.0
2018-11-01 10:40:00,31.6,31.65,31.56,31.64,84990.0,25.5336,25.574,25.5013,25.566,84990.0
2018-11-01 10:45:00,31.64,31.7,31.62,31.67,69392.0,25.566,25.6144,25.5498,25.5902,69392.0
2018-11-01 10:50:00,31.67,31.73,31.66,31.72,62040.0,25.5902,25.6387,25.5821,25.6306,62040.0
2018-11-01 10:55:00,31.72,31.78,31.69,31.76,86669.0,25.6306,25.6791,25.6064,25.6629,86669.0
2018-11-01 11:00:00,31.76,31.77,31.69,31.74,117169.0,25.6629,25.671,25.6064,25.6468,117169.0
2018-11-01 11:05:00,31.74,31.94,31.74,31.93,50706.0,25.6468,25.8084,25.6468,25.8003,50706.0
2018-11-01 11:10:00,31.93,31.96,31.91,31.95,37492.0,25.8003,25.8245,25.7841,25.8164,37492.0
2018-11-01 11:15:00,31.95,31.99,31.93,31.97,40967.0,25.8164,25.8488,25.8003,25.8326,40967.0
2018-11-01 11:20:00,31.98,32.06,31.97,32.03,46402.0,25.8407,25.9053,25.8326,25.8811,46402.0
2018-11-01 11:25:00,32.03,32.08,31.98,32.0,48685.0,25.8811,25.9215,25.8407,25.8568,48685.0
2018-11-01 11:30:00,32.0,32.0,31.89,31.97,75542.0,25.8568,25.8568,25.768,25.8326,75542.0
2018-11-01 11:35:00,31.97,31.97,31.87,31.89,38180.0,25.8326,25.8326,25.7518,25.768,38180.0
2018-11-01 11:40:00,31.89,31.95,31.88,31.94,23734.0,25.768,25.8164,25.7599,25.8084,23734.0
2018-11-01 11:45:00,31.95,31.95,31.86,31.92,45724.0,25.8164,25.8164,25.7437,25.7922,45724.0
2018-11-01 11:50:00,31.92,31.92,31.85,31.9,49432.0,25.7922,25.7922,25.7356,25.776,49432.0
2018-11-01 11:55:00,31.89,31.98,31.89,31.94,45473.0,25.768,25.8407,25.768,25.8084,45473.0
2018-11-01 12:00:00,31.94,31.95,31.84,31.85,28838.0,25.8084,25.8164,25.7276,25.7356,28838.0
2018-11-01 12:05:00,31.85,31.96,31.85,31.93,44649.0,25.7356,25.8245,25.7356,25.8003,44649.0
2018-11-01 12:10:00,31.94,31.99,31.92,31.96,48303.0,25.8084,25.8488,25.7922,25.8245,48303.0
2018-11-01 12:15:00,31.96,31.97,31.9,31.96,38183.0,25.8245,25.8326,25.776,25.8245,38183.0
2018-11-01 12:20:00,31.96,32.03,31.95,31.99,26455.0,25.8245,25.8811,25.8164,25.8488,26455.0
2018-11-01 12:25:00,31.99,32.07,31.98,32.05,30642.0,25.8488,25.9134,25.8407,25.8972,30642.0
2018-11-01 12:30:00,32.05,32.08,31.97,31.98,84187.0,25.8972,25.9215,25.8326,25.8407,84187.0
2018-11-01 12:35:00,31.97,32.03,31.96,32.02,27266.0,25.8326,25.8811,25.8245,25.873,27266.0
2018-11-01 12:40:00,32.02,32.05,32.01,32.03,23492.0,25.873,25.8972,25.8649,25.8811,23492.0
2018-11-01 12:45:00,32.03,32.05,31.99,32.05,28644.0,25.8811,25.8972,25.8488,25.8972,28644.0
2018-11-01 12:50:00,32.05,32.11,32.04,32.09,29189.0,25.8972,25.9457,25.8892,25.9296,29189.0
2018-11-01 12:55:00,32.08,32.12,32.06,32.1,24312.0,25.9215,25.9538,25.9053,25.9377,24312.0
2018-11-01 13:00:00,32.1,32.1,32.01,32.01,29702.0,25.9377,25.9377,25.8649,25.8649,29702.0
2018-11-01 13:05:00,32.02,32.09,32.01,32.07,23389.0,25.873,25.9296,25.8649,25.9134,23389.0
2018-11-01 13:10:00,32.07,32.08,32.05,32.08,13480.0,25.9134,25.9215,25.8972,25.9215,13480.0
2018-11-01 13:15:00,32.08,32.15,32.08,32.15,29843.0,25.9215,25.9781,25.9215,25.9781,29843.0
2018-11-01 13:20:00,32.14,32.16,32.11,32.13,26377.0,25.97,25.9861,25.9457,25.9619,26377.0
2018-11-01 13:25:00,32.13,32.18,32.08,32.17,22014.0,25.9619,26.0023,25.9215,25.9942,22014.0
2018-11-01 13:30:00,32.18,32.18,32.1,32.16,27896.0,26.0023,26.0023,25.9377,25.9861,27896.0
2018-11-01 13:35:00,32.16,32.17,32.06,32.08,25992.0,25.9861,25.9942,25.9053,25.9215,25992.0
2018-11-01 13:40:00,32.09,32.13,32.07,32.09,27778.0,25.9296,25.9619,25.9134,25.9296,27778.0
2018-11-01 13:45:00,32.08,32.09,32.01,32.04,51996.0,25.9215,25.9296,25.8649,25.8892,51996.0
2018-11-01 13:50:00,32.04,32.08,32.0,32.08,26896.0,25.8892,25.9215,25.8568,25.9215,26896.0
2018-11-01 13:55:00,32.07,32.09,32.05,32.08,16588.0,25.9134,25.9296,25.8972,25.9215,16588.0
2018-11-01 14:00:00,32.09,32.15,32.09,32.13,27733.0,25.9296,25.9781,25.9296,25.9619,27733.0
2018-11-01 14:05:00,32.12,32.15,32.07,32.1,44313.0,25.9538,25.9781,25.9134,25.9377,44313.0
2018-11-01 14:10:00,32.1,32.11,32.06,32.08,26597.0,25.9377,25.9457,25.9053,25.9215,26597.0
2018-11-01 14:15:00,32.08,32.08,31.98,31.98,22253.0,25.9215,25.9215,25.8407,25.8407,22253.0
2018-11-01 14:20:00,31.98,31.98,31.93,31.96,46060.0,25.8407,25.8407,25.8003,25.8245,46060.0
2018-11-01 14:25:00,31.98,32.01,31.95,31.96,34527.0,25.8407,25.8649,25.8164,25.8245,34527.0
2018-11-01 14:30:00,31.96,32.0,31.95,31.96,40684.0,25.8245,25.8568,25.8164,25.8245,40684.0
2018-11-01 14:35:00,31.95,31.99,31.93,31.99,34359.0,25.8164,25.8488,25.8003,25.8488,34359.0
2018-11-01 14:40:00,31.99,32.02,31.98,31.99,24356.0,25.8488,25.873,25.8407,25.8488,24356.0
2018-11-01 14:45:00,31.99,32.0,31.94,31.97,29532.0,25.8488,25.8568,25.8084,25.8326,29532.0
2018-11-01 14:50:00,31.96,31.97,31.95,31.96,14083.0,25.8245,25.8326,25.8164,25.8245,14083.0
2018-11-01 14:55:00,31.96,31.97,31.92,31.93,41237.0,25.8245,25.8326,25.7922,25.8003,41237.0
2018-11-01 15:00:00,31.92,31.96,31.9,31.96,47237.0,25.7922,25.8245,25.776,25.8245,47237.0
2018-11-01 15:05:00,31.96,31.99,31.95,31.99,45187.0,25.8245,25.8488,25.8164,25.8488,45187.0
2018-11-01 15:10:00,32.0,32.01,31.96,32.01,29032.0,25.8568,25.8649,25.8245,25.8649,29032.0
2018-11-01 15:15:00,32.01,32.03,31.96,31.97,28265.0,25.8649,25.8811,25.8245,25.8326,28265.0
2018-11-01 15:20:00,31.97,32.0,31.93,32.0,32681.0,25.8326,25.8568,25.8003,25.8568,32681.0
2018-11-01 15:25:00,31.99,32.08,31.99,32.06,38865.0,25.8488,25.9215,25.8488,25.9053,38865.0
2018-11-01 15:30:00,32.07,32.07,32.03,32.05,61966.0,25.9134,25.9134,25.8811,25.8972,61966.0
2018-11-01 15:35:00,32.04,32.05,31.98,32.0,35233.0,25.8892,25.8972,25.8407,25.8568,35233.0
2018-11-01 15:40:00,32.0,32.07,32.0,32.04,100700.0,25.8568,25.9134,25.8568,25.8892,100700.0
2018-11-01 15:45:00,32.05,32.05,31.99,32.02,137305.0,25.8972,25.8972,25.8488,25.873,137305.0
2018-11-01 15:50:00,32.02,32.06,32.01,32.01,107865.0,25.873,25.9053,25.8649,25.8649,107865.0
2018-11-01 15:55:00,32.02,32.06,32.01,32.06,329061.0,25.873,25.9053,25.8649,25.9053,329061.0
2018-11-02 09:30:00,31.92,32.02,31.72,31.78,125013.0,25.7922,25.873,25.6306,25.6791,125013.0
2018-11-02 09:35:00,31.77,31.91,31.73,31.89,62341.0,25.671,25.7841,25.6387,25.768,62341.0
2018-11-02 09:40:00,31.88,32.02,31.88,31.92,46655.0,25.7599,25.873,25.7599,25.7922,46655.0
2018-11-02 09:45:00,31.92,32.09,31.91,32.07,76660.0,25.7922,25.9296,25.7841,25.9134,76660.0
2018-11-02 09:50:00,32.07,32.24,32.05,32.23,75879.0,25.9134,26.0508,25.8972,26.0427,75879.0
2018-11-02 09:55:00,32.23,32.33,32.19,32.22,92155.0,26.0427,26.1235,26.0104,26.0346,92155.0
2018-11-02 10:00:00,32.22,32.31,32.12,32.25,80387.0,26.0346,26.1073,25.9538,26.0589,80387.0
2018-11-02 10:05:00,32.24,32.34,32.23,32.34,50234.0,26.0508,26.1316,26.0427,26.1316,50234.0
2018-11-02 10:10:00,32.34,32.49,32.33,32.47,77278.0,26.1316,26.2528,26.1235,26.2366,77278.0
2018-11-02 10:15:00,32.46,32.46,32.3,32.34,115317.0,26.2285,26.2285,26.0993,26.1316,115317.0
2018-11-02 10:20:00,32.34,32.36,32.3,32.34,49294.0,26.1316,26.1477,26.0993,26.1316,49294.0
2018-11-02 10:25:00,32.34,32.36,32.17,32.19,106207.0,26.1316,26.1477,25.9942,26.0104,106207.0
2018-11-02 10:30:00,32.19,32.26,32.15,32.16,39521.0,26.0104,26.0669,25.9781,25.9861,39521.0
2018-11-02 10:35:00,32.17,32.22,32.11,32.21,60660.0,25.9942,26.0346,25.9457,26.0265,60660.0
2018-11-02 10:40:00,32.21,32.21,31.99,32.05,70959.0,26.0265,26.0265,25.8488,25.8972,70959.0
2018-11-02 10:45:00,32.05,32.06,31.87,31.88,51225.0,25.8972,25.9053,25.7518,25.7599,51225.0
2018-11-02 10:50:00,31.87,31.98,31.87,31.94,128742.0,25.7518,25.8407,25.7518,25.8084,128742.0
2018-11-02 10:55:00,31.94,31.94,31.81,31.87,170930.0,25.8084,25.8084,25.7033,25.7518,170930.0
2018-11-02 11:00:00,31.87,31.9,31.78,31.84,44318.0,25.7518,25.776,25.6791,25.7276,44318.0
2018-11-02 11:05:00,31.84,31.88,31.77,31.87,32394.0,25.7276,25.7599,25.671,25.7518,32394.0
2018-11-02 11:10:00,31.87,31.99,31.87,31.97,58070.0,25.7518,25.8488,25.7518,25.8326,58070.0
2018-11-02 11:15:00,31.96,32.02,31.93,31.98,34413.0,25.8245,25.873,25.8003,25.8407,34413.0
2018-11-02 11:20:00,31.98,32.06,31.96,32.04,43060.0,25.8407,25.9053,25.8245,25.8892,43060.0
2018-11-02 11:25:00,32.04,32.11,32.02,32.11,51408.0,25.8892,25.9457,25.873,25.9457,51408.0
2018-11-02 11:30:00,32.11,32.18,32.09,32.18,32102.0,25.9457,26.0023,25.9296,26.0023,32102.0
2018-11-02 11:35:00,32.18,32.24,32.17,32.19,34270.0,26.0023,26.0508,25.9942,26.0104,34270.0
2018-11-02 11:40:00,32.19,32.22,32.07,32.08,40075.0,26.0104,26.0346,25.9134,25.9215,40075.0
2018-11-02 11:45:00,32.08,32.09,32.01,32.08,27472.0,25.9215,25.9296,25.8649,25.9215,27472.0
2018-11-02 11:50:00,32.09,32.17,32.08,32.11,28525.0,25.9296,25.9942,25.9215,25.9457,28525.0
2018-11-02 11:55:00,32.11,32.12,31.96,31.98,48006.0,25.9457,25.9538,25.8245,25.8407,48006.0
2018-11-02 12:00:00,31.98,32.0,31.87,31.9,32466.0,25.8407,25.8568,25.7518,25.776,32466.0
2018-11-02 12:05:00,31.9,31.91,31.82,31.83,40688.0,25.776,25.7841,25.7114,25.7195,40688.0
2018-11-02 12:10:00,31.83,31.94,31.82,31.94,19722.0,25.7195,25.8084,25.7114,25.8084,19722.0
2018-11-02 12:15:00,31.93,31.96,31.89,31.96,17629.0,25.8003,25.8245,25.768,25.8245,17629.0
2018-11-02 12:20:00,31.96,31.98,31.94,31.95,13675.0,25.8245,25.8407,25.8084,25.8164,13675.0
2018-11-02 12:25:00,31.94,31.99,31.92,31.95,15776.0,25.8084,25.8488,25.7922,25.8164,15776.0
2018-11-02 12:30:00,31.96,31.97,31.85,31.95,32865.0,25.8245,25.8326,25.7356,25.8164,32865.0
2018-11-02 12:35:00,31.94,31.96,31.84,31.84,26888.0,25.8084,25.8245,25.7276,25.7276,26888.0
2018-11-02 12:40:00,31.84,31.87,31.83,31.86,14837.0,25.7276,25.7518,25.7195,25.7437,14837.0
2018-11-02 12:45:00,31.85,31.85,31.8,31.83,21907.0,25.7356,25.7356,25.6952,25.7195,21907.0
2018-11-02 12:50:00,31.83,31.85,31.75,31.78,21690.0,25.7195,25.7356,25.6548,25.6791,21690.0
2018-11-02 12:55:00,31.78,31.82,31.76,31.81,14504.0,25.6791,25.7114,25.6629,25.7033,14504.0
2018-11-02 13:00:00,31.82,31.88,31.81,31.87,29494.0,25.7114,25.7599,25.7033,25.7518,29494.0
2018-11-02 13:05:00,31.87,31.94,31.86,31.91,19100.0,25.7518,25.8084,25.7437,25.7841,19100.0
2018-11-02 13:10:00,31.91,31.98,31.9,31.96,41499.0,25.7841,25.8407,25.776,25.8245,41499.0
2018-11-02 13:15:00,31.97,31.98,31.94,31.96,15804.0,25.8326,25.8407,25.8084,25.8245,15804.0
2018-11-02 13:20:00,31.96,31.99,31.94,31.96,27292.0,25.8245,25.8488,25.8084,25.8245,27292.0
2018-11-02 13:25:00,31.96,31.97,31.89,31.91,23676.0,25.8245,25.8326,25.768,25.7841,23676.0
2018-11-02 13:30:00,31.9,31.96,31.88,31.89,14364.0,25.776,25.8245,25.7599,25.768,14364.0
2018-11-02 13:35:00,31.89,31.91,31.86,31.9,21403.0,25.768,25.7841,25.7437,25.776,21403.0
2018-11-02 13:40:00,31.9,31.97,31.9,31.96,20795.0,25.776,25.8326,25.776,25.8245,20795.0
2018-11-02 13:45:00,31.95,31.96,31.92,31.92,14464.0,25.8164,25.8245,25.7922,25.7922,14464.0
2018-11-02 13:50:00,31.93,31.94,31.9,31.93,12904.0,25.8003,25.8084,25.776,25.8003,12904.0
2018-11-02 13:55:00,31.93,31.96,31.89,31.95,12023.0,25.8003,25.8245,25.768,25.8164,12023.0
2018-11-02 14:00:00,31.94,32.01,31.93,31.99,19841.0,25.8084,25.8649,25.8003,25.8488,19841.0
2018-11-02 14:05:00,31.99,32.03,31.97,32.01,14419.0,25.8488,25.8811,25.8326,25.8649,14419.0
2018-11-02 14:10:00,32.01,32.01,31.98,32.0,10180.0,25.8649,25.8649,25.8407,25.8568,10180.0
2018-11-02 14:15:00,32.0,32.06,31.99,32.04,15333.0,25.8568,25.9053,25.8488,25.8892,15333.0
2018-11-02 14:20:00,32.04,32.1,32.04,32.08,20591.0,25.8892,25.9377,25.8892,25.9215,20591.0
2018-11-02 14:25:00,32.08,32.19,32.08,32.17,58609.0,25.9215,26.0104,25.9215,25.9942,58609.0
2018-11-02 14:30:00,32.17,32.2,32.06,32.15,37393.0,25.9942,26.0185,25.9053,25.9781,37393.0
2018-11-02 14:35:00,32.14,32.18,32.13,32.16,17079.0,25.97,26.0023,25.9619,25.9861,17079.0
2018-11-02 14:40:00,32.15,32.2,32.07,32.07,36758.0,25.9781,26.0185,25.9134,25.9134,36758.0
2018-11-02 14:45:00,32.07,32.1,32.04,32.09,15878.0,25.9134,25.9377,25.8892,25.9296,15878.0
2018-11-02 14:50:00,32.09,32.14,32.09,32.13,23499.0,25.9296,25.97,25.9296,25.9619,23499.0
2018-11-02 14:55:00,32.13,32.17,32.12,32.12,44130.0,25.9619,25.9942,25.9538,25.9538,44130.0
2018-11-02 15:00:00,32.12,32.18,32.1,32.1,55439.0,25.9538,26.0023,25.9377,25.9377,55439.0
2018-11-02 15:05:00,32.11,32.13,32.08,32.09,39521.0,25.9457,25.9619,25.9215,25.9296,39521.0
2018-11-02 15:10:00,32.09,32.2,32.09,32.19,58416.0,25.9296,26.0185,25.9296,26.0104,58416.0
2018-11-02 15:15:00,32.2,32.2,32.13,32.19,42813.0,26.0185,26.0185,25.9619,26.0104,42813.0
2018-11-02 15:20:00,32.19,32.28,32.18,32.27,67019.0,26.0104,26.0831,26.0023,26.075,67019.0
2018-11-02 15:25:00,32.27,32.3,32.25,32.27,65816.0,26.075,26.0993,26.0589,26.075,65816.0
2018-11-02 15:30:00,32.27,32.31,32.23,32.27,81169.0,26.075,26.1073,26.0427,26.075,81169.0
2018-11-02 15:35:00,32.27,32.29,32.21,32.29,61838.0,26.075,26.0912,26.0265,26.0912,61838.0
2018-11-02 15:40:00,32.29,32.37,32.29,32.32,111119.0,26.0912,26.1558,26.0912,26.1154,111119.0
2018-11-02 15:45:00,32.32,32.33,32.26,32.3,130697.0,26.1154,26.1235,26.0669,26.0993,130697.0
2018-11-02 15:50:00,32.3,32.35,32.3,32.34,145814.0,26.0993,26.1397,26.0993,26.1316,145814.0
2018-11-02 15:55:00,32.34,32.43,32.32,32.42,494277.0,26.1316,26.2043,26.1154,26.1962,494277.0
2018-11-05 09:30:00,32.46,32.57,32.31,32.45,120706.0,26.2285,26.3174,26.1073,26.2205,120706.0
2018-11-05 09:35:00,32.44,32.49,32.14,32.19,94094.0,26.2124,26.2528,25.97,26.0104,94094.0
2018-11-05 09:40:00,32.19,32.29,32.16,32.22,41535.0,26.0104,26.0912,25.9861,26.0346,41535.0
2018-11-05 09:45:00,32.2,32.35,32.2,32.31,40248.0,26.0185,26.1397,26.0185,26.1073,40248.0
2018-11-05 09:50:00,32.31,32.47,32.28,32.44,47013.0,26.1073,26.2366,26.0831,26.2124,47013.0
2018-11-05 09:55:00,32.44,32.49,32.38,32.41,83547.0,26.2124,26.2528,26.1639,26.1881,83547.0
2018-11-05 10:00:00,32.42,32.62,32.41,32.61,62924.0,26.1962,26.3578,26.1881,26.3497,62924.0
2018-11-05 10:05:00,32.61,32.63,32.52,32.52,63819.0,26.3497,26.3659,26.277,26.277,63819.0
2018-11-05 10:10:00,32.53,32.67,32.51,32.62,41893.0,26.2851,26.3982,26.2689,26.3578,41893.0
2018-11-05 10:15:00,32.62,32.66,32.47,32.48,51123.0,26.3578,26.3901,26.2366,26.2447,51123.0
2018-11-05 10:20:00,32.47,32.47,32.42,32.45,34175.0,26.2366,26.2366,26.1962,26.2205,34175.0
2018-11-05 10:25:00,32.45,32.46,32.21,32.23,76874.0,26.2205,26.2285,26.0265,26.0427,76874.0
2018-11-05 10:30:00,32.22,32.26,32.08,32.08,88520.0,26.0346,26.0669,25.9215,25.9215,88520.0
2018-11-05 10:35:00,32.08,32.08,31.93,31.95,86023.0,25.9215,25.9215,25.8003,25.8164,86023.0
2018-11-05 10:40:00,31.96,31.97,31.88,31.97,52973.0,25.8245,25.8326,25.7599,25.8326,52973.0
2018-11-05 10:45:00,31.97,32.02,31.95,31.98,48021.0,25.8326,25.873,25.8164,25.8407,48021.0
2018-11-05 10:50:00,31.98,32.03,31.94,32.02,87441.0,25.8407,25.8811,25.8084,25.873,87441.0
2018-11-05 10:55:00,32.02,32.09,32.01,32.05,61138.0,25.873,25.9296,25.8649,25.8972,61138.0
2018-11-05 11:00:00,32.05,32.09,32.01,32.05,42486.0,25.8972,25.9296,25.8649,25.8972,42486.0
2018-11-05 11:05:00,32.05,32.07,31.95,31.99,55889.0,25.8972,25.9134,25.8164,25.8488,55889.0
2018-11-05 11:10:00,31.99,32.02,31.94,31.96,53385.0,25.8488,25.873,25.8084,25.8245,53385.0
2018-11-05 11:15:00,31.96,32.1,31.95,32.09,35215.0,25.8245,25.9377,25.8164,25.9296,35215.0
2018-11-05 11:20:00,32.09,32.12,32.05,32.12,23195.0,25.9296,25.9538,25.8972,25.9538,23195.0
2018-11-05 11:25:00,32.12,32.18,32.12,32.13,29172.0,25.9538,26.0023,25.9538,25.9619,29172.0
2018-11-05 11:30:00,32.13,32.17,32.1,32.13,36933.0,25.9619,25.9942,25.9377,25.9619,36933.0
2018-11-05 11:35:00,32.12,32.13,32.04,32.05,59295.0,25.9538,25.9619,25.8892,25.8972,59295.0
2018-11-05 11:40:00,32.05,32.11,32.03,32.05,30269.0,25.8972,25.9457,25.8811,25.8972,30269.0
2018-11-05 11:45:00,32.05,32.08,32.02,32.06,20320.0,25.8972,25.9215,25.873,25.9053,20320.0
2018-11-05 11:50:00,32.06,32.11,32.05,32.07,19120.0,25.9053,25.9457,25.8972,25.9134,19120.0
2018-11-05 11:55:00,32.06,32.07,32.0,32.05,25467.0,25.9053,25.9134,25.8568,25.8972,25467.0
2018-11-05 12:00:00,32.05,32.07,32.03,32.07,11814.0,25.8972,25.9134,25.8811,25.9134,11814.0
2018-11-05 12:05:00,32.07,32.11,32.01,32.11,18679.0,25.9134,25.9457,25.8649,25.9457,18679.0
2018-11-05 12:10:00,32.1,32.11,32.04,32.06,20848.0,25.9377,25.9457,25.8892,25.9053,20848.0
2018-11-05 12:15:00,32.06,32.07,32.0,32.03,26990.0,25.9053,25.9134,25.8568,25.8811,26990.0
2018-11-05 12:20:00,32.03,32.11,32.02,32.1,15563.0,25.8811,25.9457,25.873,25.9377,15563.0
2018-11-05 12:25:00,32.1,32.2,32.09,32.15,45052.0,25.9377,26.0185,25.9296,25.9781,45052.0
2018-11-05 12:30:00,32.14,32.15,32.06,32.07,22384.0,25.97,25.9781,25.9053,25.9134,22384.0
2018-11-05 12:35:00,32.07,32.1,32.06,32.06,11376.0,25.9134,25.9377,25.9053,25.9053,11376.0
2018-11-05 12:40:00,32.07,32.08,32.05,32.07,9885.0,25.9134,25.9215,25.8972,25.9134,9885.0
2018-11-05 12:45:00,32.07,32.07,32.04,32.06,12544.0,25.9134,25.9134,25.8892,25.9053,12544.0
2018-11-05 12:50:00,32.06,32.09,32.04,32.05,13716.0,25.9053,25.9296,25.8892,25.8972,13716.0
2018-11-05 12:55:00,32.05,32.14,32.04,32.13,13065.0,25.8972,25.97,25.8892,25.9619,13065.0
2018-11-05 13:00:00,32.14,32.16,32.11,32.13,20056.0,25.97,25.9861,25.9457,25.9619,20056.0
2018-11-05 13:05:00,32.13,32.14,32.11,32.14,13737.0,25.9619,25.97,25.9457,25.97,13737.0
2018-11-05 13:10:00,32.15,32.16,32.11,32.16,12729.0,25.9781,25.9861,25.9457,25.9861,12729.0
2018-11-05 13:15:00,32.16,32.22,32.16,32.19,31211.0,25.9861,26.0346,25.9861,26.0104,31211.0
2018-11-05 13:20:00,32.2,32.26,32.18,32.25,20253.0,26.0185,26.0669,26.0023,26.0589,20253.0
2018-11-05 13:25:00,32.25,32.26,32.23,32.24,13927.0,26.0589,26.0669,26.0427,26.0508,13927.0
2018-11-05 13:30:00,32.24,32.24,32.18,32.19,44028.0,26.0508,26.0508,26.0023,26.0104,44028.0
2018-11-05 13:35:00,32.19,32.19,32.15,32.15,28289.0,26.0104,26.0104,25.9781,25.9781,28289.0
2018-11-05 13:40:00,32.15,32.21,32.13,32.2,62016.0,25.9781,26.0265,25.9619,26.0185,62016.0
2018-11-05 13:45:00,32.2,32.28,32.2,32.24,24236.0,26.0185,26.0831,26.0185,26.0508,24236.0
2018-11-05 13:50:00,32.25,32.27,32.22,32.23,16274.0,26.0589,26.075,26.0346,26.0427,16274.0
2018-11-05 13:55:00,32.23,32.25,32.22,32.23,16844.0,26.0427,26.0589,26.0346,26.0427,16844.0
2018-11-05 14:00:00,32.23,32.23,32.18,32.22,16464.0,26.0427,26.0427,26.0023,26.0346,16464.0
2018-11-05 14:05:00,32.22,32.22,32.19,32.2,15270.0,26.0346,26.0346,26.0104,26.0185,15270.0
2018-11-05 14:10:00,32.21,32.22,32.17,32.18,17001.0,26.0265,26.0346,25.9942,26.0023,17001.0
2018-11-05 14:15:00,32.18,32.19,32.15,32.19,14980.0,26.0023,26.0104,25.9781,26.0104,14980.0
2018-11-05 14:20:00,32.19,32.21,32.16,32.18,22564.0,26.0104,26.0265,25.9861,26.0023,22564.0
2018-11-05 14:25:00,32.18,32.2,32.16,32.19,20384.0,26.0023,26.0185,25.9861,26.0104,20384.0
2018-11-05 14:30:00,32.19,32.23,32.17,32.18,26153.0,26.0104,26.0427,25.9942,26.0023,26153.0
2018-11-05 14:35:00,32.18,32.24,32.15,32.24,43225.0,26.0023,26.0508,25.9781,26.0508,43225.0
2018-11-05 14:40:00,32.25,32.32,32.25,32.32,27215.0,26.0589,26.1154,26.0589,26.1154,27215.0
2018-11-05 14:45:00,32.32,32.34,32.29,32.3,28367.0,26.1154,26.1316,26.0912,26.0993,28367.0
2018-11-05 14:50:00,32.3,32.39,32.29,32.38,16888.0,26.0993,26.172,26.0912,26.1639,16888.0
2018-11-05 14:55:00,32.38,32.45,32.38,32.45,35817.0,26.1639,26.2205,26.1639,26.2205,35817.0
2018-11-05 15:00:00,32.46,32.47,32.44,32.46,32492.0,26.2285,26.2366,26.2124,26.2285,32492.0
2018-11-05 15:05:00,32.46,32.47,32.42,32.46,30600.0,26.2285,26.2366,26.1962,26.2285,30600.0
2018-11-05 15:10:00,32.47,32.47,32.37,32.39,40398.0,26.2366,26.2366,26.1558,26.172,40398.0
2018-11-05 15:15:00,32.39,32.41,32.37,32.39,23111.0,26.172,26.1881,26.1558,26.172,23111.0
2018-11-05 15:20:00,32.39,32.43,32.37,32.4,22351.0,26.172,26.2043,26.1558,26.1801,22351.0
2018-11-05 15:25:00,32.4,32.43,32.37,32.43,26760.0,26.1801,26.2043,26.1558,26.2043,26760.0
2018-11-05 15:30:00,32.44,32.45,32.42,32.44,43038.0,26.2124,26.2205,26.1962,26.2124,43038.0
2018-11-05 15:35:00,32.45,32.51,32.43,32.44,46517.0,26.2205,26.2689,26.2043,26.2124,46517.0
2018-11-05 15:40:00,32.43,32.44,32.38,32.44,45541.0,26.2043,26.2124,26.1639,26.2124,45541.0
2018-11-05 15:45:00,32.44,32.44,32.39,32.4,71791.0,26.2124,26.2124,26.172,26.1801,71791.0
2018-11-05 15:50:00,32.39,32.41,32.37,32.37,73223.0,26.172,26.1881,26.1558,26.1558,73223.0
2018-11-05 15:55:00,32.38,32.42,32.34,32.41,273354.0,26.1639,26.1962,26.1316,26.1881,273354.0
2018-11-06 09:30:00,32.5,32.52,32.3,32.42,76651.0,26.2609,26.277,26.0993,26.1962,76651.0
2018-11-06 09:35:00,32.44,32.51,32.38,32.42,77397.0,26.2124,26.2689,26.1639,26.1962,77397.0
2018-11-06 09:40:00,32.42,32.43,32.27,32.27,35898.0,26.1962,26.2043,26.075,26.075,35898.0
2018-11-06 09:45:00,32.28,32.3,32.19,32.28,47141.0,26.0831,26.0993,26.0104,26.0831,47141.0
2018-11-06 09:50:00,32.27,32.35,32.24,32.3,48755.0,26.075,26.1397,26.0508,26.0993,48755.0
2018-11-06 09:55:00,32.3,32.36,32.25,32.35,28537.0,26.0993,26.1477,26.0589,26.1397,28537.0
2018-11-06 10:00:00,32.35,32.36,32.19,32.2,46359.0,26.1397,26.1477,26.0104,26.0185,46359.0
2018-11-06 10:05:00,32.2,32.21,32.13,32.17,44255.0,26.0185,26.0265,25.9619,25.9942,44255.0
2018-11-06 10:10:00,32.17,32.2,32.13,32.13,34498.0,25.9942,26.0185,25.9619,25.9619,34498.0
2018-11-06 10:15:00,32.13,32.24,32.12,32.23,39328.0,25.9619,26.0508,25.9538,26.0427,39328.0
2018-11-06 10:20:00,32.23,32.23,32.17,32.21,19638.0,26.0427,26.0427,25.9942,26.0265,19638.0
2018-11-06 10:25:00,32.22,32.26,32.15,32.24,33128.0,26.0346,26.0669,25.9781,26.0508,33128.0
2018-11-06 10:30:00,32.23,32.25,32.12,32.13,41061.0,26.0427,26.0589,25.9538,25.9619,41061.0
2018-11-06 10:35:00,32.13,32.18,32.09,32.11,34066.0,25.9619,26.0023,25.9296,25.9457,34066.0
2018-11-06 10:40:00,32.1,32.17,32.08,32.14,27785.0,25.9377,25.9942,25.9215,25.97,27785.0
2018-11-06 10:45:00,32.14,32.18,32.13,32.13,16986.0,25.97,26.0023,25.9619,25.9619,16986.0
2018-11-06 10:50:00,32.13,32.21,32.11,32.17,31418.0,25.9619,26.0265,25.9457,25.9942,31418.0
2018-11-06 10:55:00,32.17,32.26,32.16,32.26,40293.0,25.9942,26.0669,25.9861,26.0669,40293.0
2018-11-06 11:00:00,32.26,32.35,32.22,32.3,44266.0,26.0669,26.1397,26.0346,26.0993,44266.0
2018-11-06 11:05:00,32.29,32.33,32.27,32.29,15628.0,26.0912,26.1235,26.075,26.0912,15628.0
2018-11-06 11:10:00,32.3,32.39,32.25,32.37,41314.0,26.0993,26.172,26.0589,26.1558,41314.0
2018-11-06 11:15:00,32.38,32.41,32.36,32.39,14258.0,26.1639,26.1881,26.1477,26.172,14258.0
2018-11-06 11:20:00,32.38,32.4,32.37,32.38,20645.0,26.1639,26.1801,26.1558,26.1639,20645.0
2018-11-06 11:25:00,32.37,32.37,32.31,32.32,13531.0,26.1558,26.1558,26.1073,26.1154,13531.0
2018-11-06 11:30:00,32.31,32.31,32.26,32.28,23863.0,26.1073,26.1073,26.0669,26.0831,23863.0
2018-11-06 11:35:00,32.29,32.31,32.21,32.22,23975.0,26.0912,26.1073,26.0265,26.0346,23975.0
2018-11-06 11:40:00,32.21,32.23,32.16,32.16,12500.0,26.0265,26.0427,25.9861,25.9861,12500.0
2018-11-06 11:45:00,32.16,32.18,32.12,32.13,14064.0,25.9861,26.0023,25.9538,25.9619,14064.0
2018-11-06 11:50:00,32.12,32.15,32.1,32.1,12447.0,25.9538,25.9781,25.9377,25.9377,12447.0
2018-11-06 11:55:00,32.09,32.14,32.09,32.12,28080.0,25.9296,25.97,25.9296,25.9538,28080.0
2018-11-06 12:00:00,32.12,32.18,32.11,32.16,46947.0,25.9538,26.0023,25.9457,25.9861,46947.0
2018-11-06 12:05:00,32.16,32.24,32.16,32.23,21310.0,25.9861,26.0508,25.9861,26.0427,21310.0
2018-11-06 12:10:00,32.23,32.24,32.18,32.19,21848.0,26.0427,26.0508,26.0023,26.0104,21848.0
2018-11-06 12:15:00,32.19,32.2,32.17,32.18,14319.0,26.0104,26.0185,25.9942,26.0023,14319.0
2018-11-06 12:20:00,32.18,32.19,32.14,32.16,16763.0,26.0023,26.0104,25.97,25.9861,16763.0
2018-11-06 12:25:00,32.16,32.17,32.08,32.1,29137.0,25.9861,25.9942,25.9215,25.9377,29137.0
2018-11-06 12:30:00,32.1,32.12,32.09,32.11,12776.0,25.9377,25.9538,25.9296,25.9457,12776.0
2018-11-06 12:35:00,32.11,32.14,32.06,32.07,31970.0,25.9457,25.97,25.9053,25.9134,31970.0
2018-11-06 12:40:00,32.07,32.11,32.06,32.1,14036.0,25.9134,25.9457,25.9053,25.9377,14036.0
2018-11-06 12:45:00,32.1,32.11,32.07,32.08,12477.0,25.9377,25.9457,25.9134,25.9215,12477.0
2018-11-06 12:50:00,32.08,32.09,32.05,32.06,18820.0,25.9215,25.9296,25.8972,25.9053,18820.0
2018-11-06 12:55:00,32.06,32.12,32.04,32.1,19558.0,25.9053,25.9538,25.8892,25.9377,19558.0
2018-11-06 13:00:00,32.1,32.17,32.09,32.15,15275.0,25.9377,25.9942,25.9296,25.9781,15275.0
2018-11-06 13:05:00,32.15,32.16,32.1,32.12,16816.0,25.9781,25.9861,25.9377,25.9538,16816.0
2018-11-06 13:10:00,32.14,32.18,32.13,32.15,10718.0,25.97,26.0023,25.9619,25.9781,10718.0
2018-11-06 13:15:00,32.16,32.18,32.14,32.18,39468.0,25.9861,26.0023,25.97,26.0023,39468.0
2018-11-06 13:20:00,32.17,32.17,32.13,32.16,14707.0,25.9942,25.9942,25.9619,25.9861,14707.0
2018-11-06 13:25:00,32.15,32.16,32.13,32.14,11070.0,25.9781,25.9861,25.9619,25.97,11070.0
2018-11-06 13:30:00,32.14,32.17,32.1,32.11,14965.0,25.97,25.9942,25.9377,25.9457,14965.0
2018-11-06 13:35:00,32.1,32.13,32.1,32.11,8295.0,25.9377,25.9619,25.9377,25.9457,8295.0
2018-11-06 13:40:00,32.1,32.13,32.09,32.13,7253.0,25.9377,25.9619,25.9296,25.9619,7253.0
2018-11-06 13:45:00,32.13,32.18,32.13,32.18,10418.0,25.9619,26.0023,25.9619,26.0023,10418.0
2018-11-06 13:50:00,32.18,32.22,32.18,32.21,13277.0,26.0023,26.0346,26.0023,26.0265,13277.0
2018-11-06 13:55:00,32.22,32.22,32.16,32.2,16271.0,26.0346,26.0346,25.9861,26.0185,16271.0
2018-11-06 14:00:00,32.2,32.21,32.17,32.17,12657.0,26.0185,26.0265,25.9942,25.9942,12657.0
2018-11-06 14:05:00,32.18,32.23,32.17,32.23,16136.0,26.0023,26.0427,25.9942,26.0427,16136.0
2018-11-06 14:10:00,32.22,32.23,32.15,32.17,16604.0,26.0346,26.0427,25.9781,25.9942,16604.0
2018-11-06 14:15:00,32.17,32.17,32.15,32.16,12190.0,25.9942,25.9942,25.9781,25.9861,12190.0
2018-11-06 14:20:00,32.17,32.22,32.17,32.21,12927.0,25.9942,26.0346,25.9942,26.0265,12927.0
2018-11-06 14:25:00,32.2,32.27,32.18,32.25,19345.0,26.0185,26.075,26.0023,26.0589,19345.0
2018-11-06 14:30:00,32.24,32.26,32.19,32.22,20054.0,26.0508,26.0669,26.0104,26.0346,20054.0
2018-11-06 14:35:00,32.22,32.23,32.21,32.23,16348.0,26.0346,26.0427,26.0265,26.0427,16348.0
2018-11-06 14:40:00,32.23,32.25,32.18,32.18,11827.0,26.0427,26.0589,26.0023,26.0023,11827.0
2018-11-06 14:45:00,32.18,32.23,32.18,32.21,25732.0,26.0023,26.0427,26.0023,26.0265,25732.0
2018-11-06 14:50:00,32.21,32.23,32.18,32.2,14393.0,26.0265,26.0427,26.0023,26.0185,14393.0
2018-11-06 14:55:00,32.2,32.22,32.19,32.19,6606.0,26.0185,26.0346,26.0104,26.0104,6606.0
2018-11-06 15:00:00,32.19,32.2,32.15,32.2,30327.0,26.0104,26.0185,25.9781,26.0185,30327.0
2018-11-06 15:05:00,32.2,32.2,32.15,32.19,25945.0,26.0185,26.0185,25.9781,26.0104,25945.0
2018-11-06 15:10:00,32.19,32.26,32.18,32.25,43970.0,26.0104,26.0669,26.0023,26.0589,43970.0
2018-11-06 15:15:00,32.25,32.25,32.23,32.24,8696.0,26.0589,26.0589,26.0427,26.0508,8696.0
2018-11-06 15:20:00,32.25,32.26,32.24,32.25,17848.0,26.0589,26.0669,26.0508,26.0589,17848.0
2018-11-06 15:25:00,32.25,32.25,32.18,32.19,20234.0,26.0589,26.0589,26.0023,26.0104,20234.0
2018-11-06 15:30:00,32.19,32.22,32.18,32.21,19831.0,26.0104,26.0346,26.0023,26.0265,19831.0
2018-11-06 15:35:00,32.21,32.22,32.19,32.2,14380.0,26.0265,26.0346,26.0104,26.0185,14380.0
2018-11-06 15:40:00,32.2,32.24,32.19,32.22,38012.0,26.0185,26.0508,26.0104,26.0346,38012.0
2018-11-06 15:45:00,32.21,32.25,32.19,32.25,93883.0,26.0265,26.0589,26.0104,26.0589,93883.0
2018-11-06 15:50:00,32.25,32.3,32.24,32.28,113895.0,26.0589,26.0993,26.0508,26.0831,113895.0
2018-11-06 15:55:00,32.28,32.31,32.25,32.3,193209.0,26.0831,26.1073,26.0589,26.0993,193209.0
2018-11-07 09:30:00,32.51,32.55,32.26,32.36,119459.0,26.2689,26.3013,26.0669,26.1477,119459.0
2018-11-07 09:35:00,32.36,32.39,32.22,32.22,88960.0,26.1477,26.172,26.0346,26.0346,88960.0
2018-11-07 09:40:00,32.23,32.25,32.12,32.19,91462.0,26.0427,26.0589,25.9538,26.0104,91462.0
2018-11-07 09:45:00,32.18,32.34,32.18,32.33,71217.0,26.0023,26.1316,26.0023,26.1235,71217.0
2018-11-07 09:50:00,32.33,32.33,32.21,32.29,203511.0,26.1235,26.1235,26.0265,26.0912,203511.0
2018-11-07 09:55:00,32.28,32.37,32.24,32.34,44510.0,26.0831,26.1558,26.0508,26.1316,44510.0
2018-11-07 10:00:00,32.35,32.45,32.3,32.36,52472.0,26.1397,26.2205,26.0993,26.1477,52472.0
2018-11-07 10:05:00,32.37,32.48,32.36,32.48,76962.0,26.1558,26.2447,26.1477,26.2447,76962.0
2018-11-07 10:10:00,32.47,32.54,32.41,32.47,65491.0,26.2366,26.2932,26.1881,26.2366,65491.0
2018-11-07 10:15:00,32.47,32.57,32.45,32.54,52677.0,26.2366,26.3174,26.2205,26.2932,52677.0
2018-11-07 10:20:00,32.54,32.57,32.49,32.56,63644.0,26.2932,26.3174,26.2528,26.3093,63644.0
2018-11-07 10:25:00,32.57,32.6,32.53,32.58,35245.0,26.3174,26.3417,26.2851,26.3255,35245.0
2018-11-07 10:30:00,32.58,32.6,32.54,32.56,20726.0,26.3255,26.3417,26.2932,26.3093,20726.0
2018-11-07 10:35:00,32.57,32.68,32.56,32.58,126933.0,26.3174,26.4063,26.3093,26.3255,126933.0
2018-11-07 10:40:00,32.58,32.64,32.58,32.63,37603.0,26.3255,26.374,26.3255,26.3659,37603.0
2018-11-07 10:45:00,32.63,32.63,32.57,32.6,36222.0,26.3659,26.3659,26.3174,26.3417,36222.0
2018-11-07 10:50:00,32.61,32.67,32.54,32.55,55787.0,26.3497,26.3982,26.2932,26.3013,55787.0
2018-11-07 10:55:00,32.55,32.56,32.45,32.46,34074.0,26.3013,26.3093,26.2205,26.2285,34074.0
2018-11-07 11:00:00,32.46,32.46,32.33,32.39,44922.0,26.2285,26.2285,26.1235,26.172,44922.0
2018-11-07 11:05:00,32.38,32.39,32.35,32.37,32617.0,26.1639,26.172,26.1397,26.1558,32617.0
2018-11-07 11:10:00,32.37,32.41,32.35,32.37,41563.0,26.1558,26.1881,26.1397,26.1558,41563.0
2018-11-07 11:15:00,32.37,32.45,32.34,32.45,24078.0,26.1558,26.2205,26.1316,26.2205,24078.0
2018-11-07 11:20:00,32.45,32.47,32.4,32.45,20417.0,26.2205,26.2366,26.1801,26.2205,20417.0
2018-11-07 11:25:00,32.45,32.48,32.41,32.45,28664.0,26.2205,26.2447,26.1881,26.2205,28664.0
2018-11-07 11:30:00,32.46,32.5,32.45,32.47,36815.0,26.2285,26.2609,26.2205,26.2366,36815.0
2018-11-07 11:35:00,32.48,32.59,32.45,32.59,48769.0,26.2447,26.3336,26.2205,26.3336,48769.0
2018-11-07 11:40:00,32.58,32.61,32.53,32.61,25921.0,26.3255,26.3497,26.2851,26.3497,25921.0
2018-11-07 11:45:00,32.6,32.64,32.59,32.64,16237.0,26.3417,26.374,26.3336,26.374,16237.0
2018-11-07 11:50:00,32.64,32.73,32.62,32.72,54527.0,26.374,26.4467,26.3578,26.4386,54527.0
2018-11-07 11:55:00,32.73,32.74,32.69,32.73,28563.0,26.4467,26.4548,26.4144,26.4467,28563.0
2018-11-07 12:00:00,32.73,32.79,32.72,32.76,53029.0,26.4467,26.4952,26.4386,26.4709,53029.0
2018-11-07 12:05:00,32.76,32.78,32.68,32.7,22456.0,26.4709,26.4871,26.4063,26.4225,22456.0
2018-11-07 12:10:00,32.7,32.7,32.65,32.66,29594.0,26.4225,26.4225,26.3821,26.3901,29594.0
2018-11-07 12:15:00,32.67,32.68,32.63,32.63,19935.0,26.3982,26.4063,26.3659,26.3659,19935.0
2018-11-07 12:20:00,32.63,32.67,32.61,32.64,20088.0,26.3659,26.3982,26.3497,26.374,20088.0
2018-11-07 12:25:00,32.63,32.63,32.55,32.55,32276.0,26.3659,26.3659,26.3013,26.3013,32276.0
2018-11-07 12:30:00,32.56,32.58,32.49,32.52,109847.0,26.3093,26.3255,26.2528,26.277,109847.0
2018-11-07 12:35:00,32.52,32.57,32.51,32.54,23290.0,26.277,26.3174,26.2689,26.2932,23290.0
2018-11-07 12:40:00,32.53,32.57,32.5,32.57,34251.0,26.2851,26.3174,26.2609,26.3174,34251.0
2018-11-07 12:45:00,32.57,32.64,32.56,32.6,25064.0,26.3174,26.374,26.3093,26.3417,25064.0
2018-11-07 12:50:00,32.6,32.66,32.6,32.66,12324.0,26.3417,26.3901,26.3417,26.3901,12324.0
2018-11-07 12:55:00,32.66,32.69,32.63,32.69,13094.0,26.3901,26.4144,26.3659,26.4144,13094.0
2018-11-07 13:00:00,32.69,32.7,32.62,32.64,28230.0,26.4144,26.4225,26.3578,26.374,28230.0
2018-11-07 13:05:00,32.64,32.65,32.61,32.63,13050.0,26.374,26.3821,26.3497,26.3659,13050.0
2018-11-07 13:10:00,32.63,32.67,32.62,32.66,20552.0,26.3659,26.3982,26.3578,26.3901,20552.0
2018-11-07 13:15:00,32.66,32.67,32.59,32.62,28253.0,26.3901,26.3982,26.3336,26.3578,28253.0
2018-11-07 13:20:00,32.62,32.66,32.59,32.66,16060.0,26.3578,26.3901,26.3336,26.3901,16060.0
2018-11-07 13:25:00,32.66,32.66,32.61,32.64,36000.0,26.3901,26.3901,26.3497,26.374,36000.0
2018-11-07 13:30:00,32.65,32.68,32.63,32.68,43387.0,26.3821,26.4063,26.3659,26.4063,43387.0
2018-11-07 13:35:00,32.68,32.68,32.62,32.63,18052.0,26.4063,26.4063,26.3578,26.3659,18052.0
2018-11-07 13:40:00,32.63,32.64,32.59,32.64,17077.0,26.3659,26.374,26.3336,26.374,17077.0
2018-11-07 13:45:00,32.64,32.67,32.62,32.66,24908.0,26.374,26.3982,26.3578,26.3901,24908.0
2018-11-07 13:50:00,32.66,32.71,32.65,32.7,16022.0,26.3901,26.4305,26.3821,26.4225,16022.0
2018-11-07 13:55:00,32.7,32.71,32.66,32.7,16398.0,26.4225,26.4305,26.3901,26.4225,16398.0
2018-11-07 14:00:00,32.7,32.72,32.67,32.72,21241.0,26.4225,26.4386,26.3982,26.4386,21241.0
2018-11-07 14:05:00,32.72,32.74,32.71,32.73,19335.0,26.4386,26.4548,26.4305,26.4467,19335.0
2018-11-07 14:10:00,32.73,32.74,32.68,32.69,26034.0,26.4467,26.4548,26.4063,26.4144,26034.0
2018-11-07 14:15:00,32.68,32.72,32.66,32.72,15814.0,26.4063,26.4386,26.3901,26.4386,15814.0
2018-11-07 14:20:00,32.72,32.73,32.7,32.71,13829.0,26.4386,26.4467,26.4225,26.4305,13829.0
2018-11-07 14:25:00,32.71,32.71,32.64,32.65,31431.0,26.4305,26.4305,26.374,26.3821,31431.0
2018-11-07 14:30:00,32.64,32.66,32.61,32.64,24367.0,26.374,26.3901,26.3497,26.374,24367.0
2018-11-07 14:35:00,32.64,32.65,32.6,32.63,21648.0,26.374,26.3821,26.3417,26.3659,21648.0
2018-11-07 14:40:00,32.63,32.66,32.59,32.66,27715.0,26.3659,26.3901,26.3336,26.3901,27715.0
2018-11-07 14:45:00,32.66,32.67,32.59,32.62,26049.0,26.3901,26.3982,26.3336,26.3578,26049.0
2018-11-07 14:50:00,32.62,32.65,32.6,32.64,27164.0,26.3578,26.3821,26.3417,26.374,27164.0
2018-11-07 14:55:00,32.64,32.64,32.6,32.63,17986.0,26.374,26.374,26.3417,26.3659,17986.0
2018-11-07 15:00:00,32.63,32.63,32.56,32.58,45637.0,26.3659,26.3659,26.3093,26.3255,45637.0
2018-11-07 15:05:00,32.58,32.59,32.54,32.55,37014.0,26.3255,26.3336,26.2932,26.3013,37014.0
2018-11-07 15:10:00,32.55,32.57,32.54,32.55,48916.0,26.3013,26.3174,26.2932,26.3013,48916.0
2018-11-07 15:15:00,32.55,32.6,32.53,32.6,34767.0,26.3013,26.3417,26.2851,26.3417,34767.0
2018-11-07 15:20:00,32.6,32.6,32.57,32.59,17917.0,26.3417,26.3417,26.3174,26.3336,17917.0
2018-11-07 15:25:00,32.6,32.6,32.55,32.58,26426.0,26.3417,26.3417,26.3013,26.3255,26426.0
2018-11-07 15:30:00,32.58,32.59,32.53,32.54,42619.0,26.3255,26.3336,26.2851,26.2932,42619.0
2018-11-07 15:35:00,32.55,32.59,32.54,32.57,44301.0,26.3013,26.3336,26.2932,26.3174,44301.0
2018-11-07 15:40:00,32.56,32.58,32.54,32.55,68517.0,26.3093,26.3255,26.2932,26.3013,68517.0
2018-11-07 15:45:00,32.54,32.54,32.49,32.5,96973.0,26.2932,26.2932,26.2528,26.2609,96973.0
2018-11-07 15:50:00,32.49,32.51,32.45,32.46,114194.0,26.2528,26.2689,26.2205,26.2285,114194.0
2018-11-07 15:55:00,32.47,32.55,32.46,32.51,311537.0,26.2366,26.3013,26.2285,26.2689,311537.0
2018-11-08 09:30:00,32.42,32.5,32.34,32.47,69516.0,26.1962,26.2609,26.1316,26.2366,69516.0
2018-11-08 09:35:00,32.45,32.51,32.39,32.43,44114.0,26.2205,26.2689,26.172,26.2043,44114.0
2018-11-08 09:40:00,32.43,32.61,32.42,32.61,42567.0,26.2043,26.3497,26.1962,26.3497,42567.0
2018-11-08 09:45:00,32.61,32.67,32.57,32.59,35465.0,26.3497,26.3982,26.3174,26.3336,35465.0
2018-11-08 09:50:00,32.6,32.64,32.57,32.58,35133.0,26.3417,26.374,26.3174,26.3255,35133.0
2018-11-08 09:55:00,32.57,32.57,32.39,32.41,37194.0,26.3174,26.3174,26.172,26.1881,37194.0
2018-11-08 10:00:00,32.39,32.43,32.32,32.33,32766.0,26.172,26.2043,26.1154,26.1235,32766.0
2018-11-08 10:05:00,32.33,32.37,32.27,32.27,32748.0,26.1235,26.1558,26.075,26.075,32748.0
2018-11-08 10:10:00,32.27,32.3,32.23,32.28,36039.0,26.075,26.0993,26.0427,26.0831,36039.0
2018-11-08 10:15:00,32.27,32.41,32.27,32.37,34198.0,26.075,26.1881,26.075,26.1558,34198.0
2018-11-08 10:20:00,32.38,32.41,32.36,32.4,15470.0,26.1639,26.1881,26.1477,26.1801,15470.0
2018-11-08 10:25:00,32.41,32.45,32.4,32.41,24007.0,26.1881,26.2205,26.1801,26.1881,24007.0
2018-11-08 10:30:00,32.41,32.42,32.29,32.3,58975.0,26.1881,26.1962,26.0912,26.0993,58975.0
2018-11-08 10:35:00,32.31,32.43,32.29,32.43,51701.0,26.1073,26.2043,26.0912,26.2043,51701.0
2018-11-08 10:40:00,32.42,32.46,32.34,32.36,27365.0,26.1962,26.2285,26.1316,26.1477,27365.0
2018-11-08 10:45:00,32.37,32.39,32.29,32.29,23427.0,26.1558,26.172,26.0912,26.0912,23427.0
2018-11-08 10:50:00,32.29,32.38,32.27,32.37,28659.0,26.0912,26.1639,26.075,26.1558,28659.0
2018-11-08 10:55:00,32.36,32.37,32.28,32.32,21506.0,26.1477,26.1558,26.0831,26.1154,21506.0
2018-11-08 11:00:00,32.33,32.35,32.32,32.33,13925.0,26.1235,26.1397,26.1154,26.1235,13925.0
2018-11-08 11:05:00,32.33,32.39,32.32,32.34,48506.0,26.1235,26.172,26.1154,26.1316,48506.0
2018-11-08 11:10:00,32.34,32.42,32.32,32.42,69199.0,26.1316,26.1962,26.1154,26.1962,69199.0
2018-11-08 11:15:00,32.4,32.44,32.35,32.35,32865.0,26.1801,26.2124,26.1397,26.1397,32865.0
2018-11-08 11:20:00,32.35,32.35,32.27,32.32,46226.0,26.1397,26.1397,26.075,26.1154,46226.0
2018-11-08 11:25:00,32.32,32.32,32.25,32.26,17526.0,26.1154,26.1154,26.0589,26.0669,17526.0
2018-11-08 11:30:00,32.27,32.37,32.26,32.35,39575.0,26.075,26.1558,26.0669,26.1397,39575.0
2018-11-08 11:35:00,32.36,32.4,32.35,32.37,26248.0,26.1477,26.1801,26.1397,26.1558,26248.0
2018-11-08 11:40:00,32.37,32.37,32.28,32.28,18122.0,26.1558,26.1558,26.0831,26.0831,18122.0
2018-11-08 11:45:00,32.26,32.33,32.25,32.33,24174.0,26.0669,26.1235,26.0589,26.1235,24174.0
2018-11-08 11:50:00,32.33,32.38,32.33,32.37,17739.0,26.1235,26.1639,26.1235,26.1558,17739.0
2018-11-08 11:55:00,32.36,32.41,32.33,32.37,25821.0,26.1477,26.1881,26.1235,26.1558,25821.0
2018-11-08 12:00:00,32.37,32.44,32.37,32.42,23044.0,26.1558,26.2124,26.1558,26.1962,23044.0
2018-11-08 12:05:00,32.42,32.44,32.39,32.39,20608.0,26.1962,26.2124,26.172,26.172,20608.0
2018-11-08 12:10:00,32.4,32.41,32.38,32.4,15500.0,26.1801,26.1881,26.1639,26.1801,15500.0
2018-11-08 12:15:00,32.39,32.39,32.34,32.34,14634.0,26.172,26.172,26.1316,26.1316,14634.0
2018-11-08 12:20:00,32.34,32.35,32.3,32.31,17883.0,26.1316,26.1397,26.0993,26.1073,17883.0
2018-11-08 12:25:00,32.31,32.33,32.3,32.31,17364.0,26.1073,26.1235,26.0993,26.1073,17364.0
2018-11-08 12:30:00,32.32,32.35,32.3,32.33,20888.0,26.1154,26.1397,26.0993,26.1235,20888.0
2018-11-08 12:35:00,32.33,32.35,32.32,32.35,10194.0,26.1235,26.1397,26.1154,26.1397,10194.0
2018-11-08 12:40:00,32.34,32.35,32.31,32.33,12164.0,26.1316,26.1397,26.1073,26.1235,12164.0
2018-11-08 12:45:00,32.33,32.34,32.32,32.33,11868.0,26.1235,26.1316,26.1154,26.1235,11868.0
2018-11-08 12:50:00,32.32,32.32,32.26,32.26,22986.0,26.1154,26.1154,26.0669,26.0669,22986.0
2018-11-08 12:55:00,32.25,32.27,32.21,32.22,21242.0,26.0589,26.075,26.0265,26.0346,21242.0
2018-11-08 13:00:00,32.22,32.33,32.22,32.32,23760.0,26.0346,26.1235,26.0346,26.1154,23760.0
2018-11-08 13:05:00,32.33,32.36,32.29,32.36,28793.0,26.1235,26.1477,26.0912,26.1477,28793.0
2018-11-08 13:10:00,32.36,32.43,32.35,32.41,26171.0,26.1477,26.2043,26.1397,26.1881,26171.0
2018-11-08 13:15:00,32.41,32.42,32.38,32.42,12915.0,26.1881,26.1962,26.1639,26.1962,12915.0
2018-11-08 13:20:00,32.41,32.42,32.38,32.4,18238.0,26.1881,26.1962,26.1639,26.1801,18238.0
2018-11-08 13:25:00,32.4,32.45,32.39,32.43,16630.0,26.1801,26.2205,26.172,26.2043,16630.0
2018-11-08 13:30:00,32.43,32.46,32.42,32.42,34540.0,26.2043,26.2285,26.1962,26.1962,34540.0
2018-11-08 13:35:00,32.42,32.45,32.41,32.45,15362.0,26.1962,26.2205,26.1881,26.2205,15362.0
2018-11-08 13:40:00,32.45,32.46,32.42,32.44,11446.0,26.2205,26.2285,26.1962,26.2124,11446.0
2018-11-08 13:45:00,32.44,32.44,32.4,32.43,18492.0,26.2124,26.2124,26.1801,26.2043,18492.0
2018-11-08 13:50:00,32.43,32.45,32.4,32.45,24550.0,26.2043,26.2205,26.1801,26.2205,24550.0
2018-11-08 13:55:00,32.44,32.46,32.42,32.42,32581.0,26.2124,26.2285,26.1962,26.1962,32581.0
2018-11-08 14:00:00,32.42,32.55,32.42,32.49,66694.0,26.1962,26.3013,26.1962,26.2528,66694.0
2018-11-08 14:05:00,32.49,32.55,32.38,32.51,58522.0,26.2528,26.3013,26.1639,26.2689,58522.0
2018-11-08 14:10:00,32.51,32.55,32.47,32.5,36990.0,26.2689,26.3013,26.2366,26.2609,36990.0
2018-11-08 14:15:00,32.5,32.54,32.41,32.41,44513.0,26.2609,26.2932,26.1881,26.1881,44513.0
2018-11-08 14:20:00,32.41,32.42,32.36,32.37,24853.0,26.1881,26.1962,26.1477,26.1558,24853.0
2018-11-08 14:25:00,32.36,32.37,32.31,32.31,22686.0,26.1477,26.1558,26.1073,26.1073,22686.0
2018-11-08 14:30:00,32.31,32.35,32.29,32.34,16287.0,26.1073,26.1397,26.0912,26.1316,16287.0
2018-11-08 14:35:00,32.34,32.38,32.31,32.34,29329.0,26.1316,26.1639,26.1073,26.1316,29329.0
2018-11-08 14:40:00,32.33,32.33,32.21,32.25,35224.0,26.1235,26.1235,26.0265,26.0589,35224.0
2018-11-08 14:45:00,32.25,32.26,32.21,32.22,18268.0,26.0589,26.0669,26.0265,26.0346,18268.0
2018-11-08 14:50:00,32.21,32.24,32.21,32.23,15324.0,26.0265,26.0508,26.0265,26.0427,15324.0
2018-11-08 14:55:00,32.22,32.23,32.15,32.16,38833.0,26.0346,26.0427,25.9781,25.9861,38833.0
2018-11-08 15:00:00,32.15,32.19,32.14,32.17,25061.0,25.9781,26.0104,25.97,25.9942,25061.0
2018-11-08 15:05:00,32.16,32.22,32.13,32.22,47939.0,25.9861,26.0346,25.9619,26.0346,47939.0
2018-11-08 15:10:00,32.22,32.32,32.21,32.31,32992.0,26.0346,26.1154,26.0265,26.1073,32992.0
2018-11-08 15:15:00,32.31,32.31,32.24,32.29,24898.0,26.1073,26.1073,26.0508,26.0912,24898.0
2018-11-08 15:20:00,32.29,32.32,32.26,32.3,27111.0,26.0912,26.1154,26.0669,26.0993,27111.0
2018-11-08 15:25:00,32.29,32.32,32.27,32.27,30345.0,26.0912,26.1154,26.075,26.075,30345.0
2018-11-08 15:30:00,32.27,32.29,32.25,32.28,29411.0,26.075,26.0912,26.0589,26.0831,29411.0
2018-11-08 15:35:00,32.28,32.29,32.21,32.22,36026.0,26.0831,26.0912,26.0265,26.0346,36026.0
2018-11-08 15:40:00,32.21,32.25,32.2,32.25,34051.0,26.0265,26.0589,26.0185,26.0589,34051.0
2018-11-08 15:45:00,32.24,32.3,32.24,32.29,59596.0,26.0508,26.0993,26.0508,26.0912,59596.0
2018-11-08 15:50:00,32.29,32.32,32.28,32.29,81291.0,26.0912,26.1154,26.0831,26.0912,81291.0
2018-11-08 15:55:00,32.3,32.48,32.29,32.46,514124.0,26.0993,26.2447,26.0912,26.2285,514124.0
2018-11-09 09:30:00,31.97,32.27,31.86,32.16,100315.0,25.8326,26.075,25.7437,25.9861,100315.0
2018-11-09 09:35:00,32.15,32.19,31.91,31.93,62441.0,25.9781,26.0104,25.7841,25.8003,62441.0
2018-11-09 09:40:00,31.91,31.95,31.84,31.87,86936.0,25.7841,25.8164,25.7276,25.7518,86936.0
2018-11-09 09:45:00,31.88,31.98,31.83,31.95,56954.0,25.7599,25.8407,25.7195,25.8164,56954.0
2018-11-09 09:50:00,31.93,31.95,31.7,31.74,75760.0,25.8003,25.8164,25.6144,25.6468,75760.0
2018-11-09 09:55:00,31.73,31.82,31.68,31.77,71980.0,25.6387,25.7114,25.5983,25.671,71980.0
2018-11-09 10:00:00,31.76,31.84,31.74,31.82,47620.0,25.6629,25.7276,25.6468,25.7114,47620.0
2018-11-09 10:05:00,31.82,31.82,31.67,31.67,48771.0,25.7114,25.7114,25.5902,25.5902,48771.0
2018-11-09 10:10:00,31.68,31.72,31.63,31.63,57410.0,25.5983,25.6306,25.5579,25.5579,57410.0
2018-11-09 10:15:00,31.64,31.66,31.54,31.56,53349.0,25.566,25.5821,25.4852,25.5013,53349.0
2018-11-09 10:20:00,31.57,31.61,31.5,31.53,54752.0,25.5094,25.5417,25.4528,25.4771,54752.0
2018-11-09 10:25:00,31.52,31.64,31.51,31.62,62585.0,25.469,25.566,25.4609,25.5498,62585.0
2018-11-09 10:30:00,31.62,31.72,31.62,31.7,53303.0,25.5498,25.6306,25.5498,25.6144,53303.0
2018-11-09 10:35:00,31.7,31.74,31.62,31.66,71361.0,25.6144,25.6468,25.5498,25.5821,71361.0
2018-11-09 10:40:00,31.66,31.76,31.65,31.65,34662.0,25.5821,25.6629,25.574,25.574,34662.0
2018-11-09 10:45:00,31.65,31.69,31.61,31.69,40112.0,25.574,25.6064,25.5417,25.6064,40112.0
2018-11-09 10:50:00,31.69,31.72,31.65,31.7,31947.0,25.6064,25.6306,25.574,25.6144,31947.0
2018-11-09 10:55:00,31.7,31.77,31.67,31.77,45463.0,25.6144,25.671,25.5902,25.671,45463.0
2018-11-09 11:00:00,31.77,31.84,31.74,31.75,64120.0,25.671,25.7276,25.6468,25.6548,64120.0
2018-11-09 11:05:00,31.75,31.79,31.73,31.74,31595.0,25.6548,25.6872,25.6387,25.6468,31595.0
2018-11-09 11:10:00,31.74,31.88,31.74,31.87,35975.0,25.6468,25.7599,25.6468,25.7518,35975.0
2018-11-09 11:15:00,31.87,31.95,31.86,31.89,59852.0,25.7518,25.8164,25.7437,25.768,59852.0
2018-11-09 11:20:00,31.9,31.94,31.86,31.93,39995.0,25.776,25.8084,25.7437,25.8003,39995.0
2018-11-09 11:25:00,31.93,31.96,31.86,31.91,30138.0,25.8003,25.8245,25.7437,25.7841,30138.0
2018-11-09 11:30:00,31.91,31.93,31.82,31.83,38637.0,25.7841,25.8003,25.7114,25.7195,38637.0
2018-11-09 11:35:00,31.83,31.85,31.79,31.85,24857.0,25.7195,25.7356,25.6872,25.7356,24857.0
2018-11-09 11:40:00,31.84,31.84,31.72,31.73,32927.0,25.7276,25.7276,25.6306,25.6387,32927.0
2018-11-09 11:45:00,31.74,31.75,31.69,31.7,17880.0,25.6468,25.6548,25.6064,25.6144,17880.0
2018-11-09 11:50:00,31.7,31.73,31.67,31.71,16354.0,25.6144,25.6387,25.5902,25.6225,16354.0
2018-11-09 11:55:00,31.72,31.73,31.68,31.7,18176.0,25.6306,25.6387,25.5983,25.6144,18176.0
2018-11-09 12:00:00,31.7,31.73,31.67,31.68,20295.0,25.6144,25.6387,25.5902,25.5983,20295.0
2018-11-09 12:05:00,31.68,31.69,31.66,31.68,17423.0,25.5983,25.6064,25.5821,25.5983,17423.0
2018-11-09 12:10:00,31.68,31.68,31.64,31.66,26581.0,25.5983,25.5983,25.566,25.5821,26581.0
2018-11-09 12:15:00,31.65,31.74,31.65,31.72,25294.0,25.574,25.6468,25.574,25.6306,25294.0
2018-11-09 12:20:00,31.71,31.77,31.71,31.76,16302.0,25.6225,25.671,25.6225,25.6629,16302.0
2018-11-09 12:25:00,31.77,31.83,31.77,31.8,17845.0,25.671,25.7195,25.671,25.6952,17845.0
2018-11-09 12:30:00,31.8,31.85,31.78,31.83,19585.0,25.6952,25.7356,25.6791,25.7195,19585.0
2018-11-09 12:35:00,31.83,31.87,31.83,31.84,18787.0,25.7195,25.7518,25.7195,25.7276,18787.0
2018-11-09 12:40:00,31.84,31.89,31.82,31.89,16277.0,25.7276,25.768,25.7114,25.768,16277.0
2018-11-09 12:45:00,31.9,31.93,31.89,31.92,30069.0,25.776,25.8003,25.768,25.7922,30069.0
2018-11-09 12:50:00,31.92,31.93,31.87,31.93,20423.0,25.7922,25.8003,25.7518,25.8003,20423.0
2018-11-09 12:55:00,31.93,31.97,31.91,31.91,22064.0,25.8003,25.8326,25.7841,25.7841,22064.0
2018-11-09 13:00:00,31.92,31.96,31.89,31.93,21767.0,25.7922,25.8245,25.768,25.8003,21767.0
2018-11-09 13:05:00,31.93,31.99,31.93,31.96,17694.0,25.8003,25.8488,25.8003,25.8245,17694.0
2018-11-09 13:10:00,31.96,31.97,31.88,31.9,17600.0,25.8245,25.8326,25.7599,25.776,17600.0
2018-11-09 13:15:00,31.91,31.91,31.85,31.88,26684.0,25.7841,25.7841,25.7356,25.7599,26684.0
2018-11-09 13:20:00,31.88,31.91,31.85,31.88,12792.0,25.7599,25.7841,25.7356,25.7599,12792.0
2018-11-09 13:25:00,31.87,31.88,31.8,31.81,23911.0,25.7518,25.7599,25.6952,25.7033,23911.0
2018-11-09 13:30:00,31.81,31.88,31.8,31.81,17164.0,25.7033,25.7599,25.6952,25.7033,17164.0
2018-11-09 13:35:00,31.81,31.85,31.8,31.84,16386.0,25.7033,25.7356,25.6952,25.7276,16386.0
2018-11-09 13:40:00,31.84,31.85,31.82,31.85,11675.0,25.7276,25.7356,25.7114,25.7356,11675.0
2018-11-09 13:45:00,31.85,31.88,31.81,31.84,25895.0,25.7356,25.7599,25.7033,25.7276,25895.0
2018-11-09 13:50:00,31.84,31.87,31.82,31.83,17652.0,25.7276,25.7518,25.7114,25.7195,17652.0
2018-11-09 13:55:00,31.82,31.86,31.8,31.81,16779.0,25.7114,25.7437,25.6952,25.7033,16779.0
2018-11-09 14:00:00,31.81,31.85,31.78,31.84,40029.0,25.7033,25.7356,25.6791,25.7276,40029.0
2018-11-09 14:05:00,31.84,31.84,31.78,31.79,39590.0,25.7276,25.7276,25.6791,25.6872,39590.0
2018-11-09 14:10:00,31.78,31.78,31.75,31.76,21750.0,25.6791,25.6791,25.6548,25.6629,21750.0
2018-11-09 14:15:00,31.76,31.76,31.73,31.73,11803.0,25.6629,25.6629,25.6387,25.6387,11803.0
2018-11-09 14:20:00,31.74,31.76,31.71,31.71,39931.0,25.6468,25.6629,25.6225,25.6225,39931.0
2018-11-09 14:25:00,31.71,31.72,31.69,31.69,18634.0,25.6225,25.6306,25.6064,25.6064,18634.0
2018-11-09 14:30:00,31.69,31.76,31.68,31.76,31489.0,25.6064,25.6629,25.5983,25.6629,31489.0
2018-11-09 14:35:00,31.75,31.8,31.75,31.8,16771.0,25.6548,25.6952,25.6548,25.6952,16771.0
2018-11-09 14:40:00,31.8,31.87,31.8,31.81,28566.0,25.6952,25.7518,25.6952,25.7033,28566.0
2018-11-09 14:45:00,31.81,31.85,31.8,31.84,17646.0,25.7033,25.7356,25.6952,25.7276,17646.0
2018-11-09 14:50:00,31.84,31.89,31.83,31.87,22910.0,25.7276,25.768,25.7195,25.7518,22910.0
2018-11-09 14:55:00,31.88,31.92,31.88,31.9,17444.0,25.7599,25.7922,25.7599,25.776,17444.0
2018-11-09 15:00:00,31.89,31.9,31.86,31.88,14905.0,25.768,25.776,25.7437,25.7599,14905.0
2018-11-09 15:05:00,31.89,31.92,31.84,31.9,23186.0,25.768,25.7922,25.7276,25.776,23186.0
2018-11-09 15:10:00,31.91,31.97,31.88,31.95,31859.0,25.7841,25.8326,25.7599,25.8164,31859.0
2018-11-09 15:15:00,31.95,31.99,31.95,31.96,28770.0,25.8164,25.8488,25.8164,25.8245,28770.0
2018-11-09 15:20:00,31.96,32.04,31.96,32.0,52637.0,25.8245,25.8892,25.8245,25.8568,52637.0
2018-11-09 15:25:00,32.01,32.06,31.99,32.05,40930.0,25.8649,25.9053,25.8488,25.8972,40930.0
2018-11-09 15:30:00,32.05,32.07,32.01,32.04,30441.0,25.8972,25.9134,25.8649,25.8892,30441.0
2018-11-09 15:35:00,32.04,32.05,32.01,32.03,52627.0,25.8892,25.8972,25.8649,25.8811,52627.0
2018-11-09 15:40:00,32.04,32.05,32.0,32.02,51971.0,25.8892,25.8972,25.8568,25.873,51971.0
2018-11-09 15:45:00,32.02,32.05,32.0,32.02,69715.0,25.873,25.8972,25.8568,25.873,69715.0
2018-11-09 15:50:00,32.02,32.04,32.01,32.02,62670.0,25.873,25.8892,25.8649,25.873,62670.0
2018-11-09 15:55:00,32.03,32.06,32.0,32.03,316483.0,25.8811,25.9053,25.8568,25.8811,316483.0
2018-11-12 09:30:00,31.95,31.96,31.81,31.87,65053.0,25.8164,25.8245,25.7033,25.7518,65053.0
2018-11-12 09:35:00,31.87,31.93,31.81,31.86,57407.0,25.7518,25.8003,25.7033,25.7437,57407.0
2018-11-12 09:40:00,31.85,31.91,31.8,31.91,33719.0,25.7356,25.7841,25.6952,25.7841,33719.0
2018-11-12 09:45:00,31.91,31.95,31.81,31.81,29155.0,25.7841,25.8164,25.7033,25.7033,29155.0
2018-11-12 09:50:00,31.81,31.81,31.67,31.71,56163.0,25.7033,25.7033,25.5902,25.6225,56163.0
2018-11-12 09:55:00,31.71,31.81,31.71,31.74,44582.0,25.6225,25.7033,25.6225,25.6468,44582.0
2018-11-12 10:00:00,31.74,31.78,31.71,31.72,38336.0,25.6468,25.6791,25.6225,25.6306,38336.0
2018-11-12 10:05:00,31.71,31.75,31.67,31.68,45174.0,25.6225,25.6548,25.5902,25.5983,45174.0
2018-11-12 10:10:00,31.67,31.67,31.59,31.61,52642.0,25.5902,25.5902,25.5256,25.5417,52642.0
2018-11-12 10:15:00,31.61,31.64,31.58,31.59,69168.0,25.5417,25.566,25.5175,25.5256,69168.0
2018-11-12 10:20:00,31.6,31.63,31.55,31.63,29909.0,25.5336,25.5579,25.4932,25.5579,29909.0
2018-11-12 10:25:00,31.62,31.69,31.58,31.65,64839.0,25.5498,25.6064,25.5175,25.574,64839.0
2018-11-12 10:30:00,31.65,31.65,31.5,31.52,68688.0,25.574,25.574,25.4528,25.469,68688.0
2018-11-12 10:35:00,31.52,31.58,31.52,31.56,44073.0,25.469,25.5175,25.469,25.5013,44073.0
2018-11-12 10:40:00,31.57,31.66,31.56,31.63,32212.0,25.5094,25.5821,25.5013,25.5579,32212.0
2018-11-12 10:45:00,31.62,31.63,31.57,31.58,52188.0,25.5498,25.5579,25.5094,25.5175,52188.0
2018-11-12 10:50:00,31.58,31.59,31.46,31.53,154285.0,25.5175,25.5256,25.4205,25.4771,154285.0
2018-11-12 10:55:00,31.53,31.53,31.47,31.47,37327.0,25.4771,25.4771,25.4286,25.4286,37327.0
2018-11-12 11:00:00,31.47,31.54,31.46,31.53,45541.0,25.4286,25.4852,25.4205,25.4771,45541.0
2018-11-12 11:05:00,31.52,31.58,31.51,31.51,41470.0,25.469,25.5175,25.4609,25.4609,41470.0
2018-11-12 11:10:00,31.51,31.51,31.44,31.45,49866.0,25.4609,25.4609,25.4044,25.4124,49866.0
2018-11-12 11:15:00,31.45,31.49,31.42,31.43,51883.0,25.4124,25.4448,25.3882,25.3963,51883.0
2018-11-12 11:20:00,31.43,31.47,31.41,31.42,34570.0,25.3963,25.4286,25.3801,25.3882,34570.0
2018-11-12 11:25:00,31.43,31.46,31.41,31.46,45594.0,25.3963,25.4205,25.3801,25.4205,45594.0
2018-11-12 11:30:00,31.46,31.46,31.43,31.46,66590.0,25.4205,25.4205,25.3963,25.4205,66590.0
2018-11-12 11:35:00,31.45,31.53,31.45,31.48,57775.0,25.4124,25.4771,25.4124,25.4367,57775.0
2018-11-12 11:40:00,31.48,31.49,31.45,31.46,32771.0,25.4367,25.4448,25.4124,25.4205,32771.0
2018-11-12 11:45:00,31.46,31.52,31.44,31.52,26627.0,25.4205,25.469,25.4044,25.469,26627.0
2018-11-12 11:50:00,31.51,31.51,31.46,31.46,47067.0,25.4609,25.4609,25.4205,25.4205,47067.0
2018-11-12 11:55:00,31.46,31.47,31.43,31.43,20955.0,25.4205,25.4286,25.3963,25.3963,20955.0
2018-11-12 12:00:00,31.44,31.49,31.42,31.49,39444.0,25.4044,25.4448,25.3882,25.4448,39444.0
2018-11-12 12:05:00,31.49,31.61,31.49,31.6,31236.0,25.4448,25.5417,25.4448,25.5336,31236.0
2018-11-12 12:10:00,31.6,31.61,31.56,31.59,23794.0,25.5336,25.5417,25.5013,25.5256,23794.0
2018-11-12 12:15:00,31.59,31.59,31.55,31.58,31568.0,25.5256,25.5256,25.4932,25.5175,31568.0
2018-11-12 12:20:00,31.59,31.62,31.58,31.59,13221.0,25.5256,25.5498,25.5175,25.5256,13221.0
2018-11-12 12:25:00,31.59,31.6,31.53,31.54,22095.0,25.5256,25.5336,25.4771,25.4852,22095.0
2018-11-12 12:30:00,31.54,31.56,31.5,31.54,24984.0,25.4852,25.5013,25.4528,25.4852,24984.0
2018-11-12 12:35:00,31.54,31.59,31.51,31.59,22880.0,25.4852,25.5256,25.4609,25.5256,22880.0
2018-11-12 12:40:00,31.58,31.62,31.56,31.61,24070.0,25.5175,25.5498,25.5013,25.5417,24070.0
2018-11-12 12:45:00,31.6,31.61,31.56,31.56,23523.0,25.5336,25.5417,25.5013,25.5013,23523.0
2018-11-12 12:50:00,31.57,31.58,31.53,31.56,34505.0,25.5094,25.5175,25.4771,25.5013,34505.0
2018-11-12 12:55:00,31.56,31.58,31.55,31.56,12415.0,25.5013,25.5175,25.4932,25.5013,12415.0
2018-11-12 13:00:00,31.55,31.61,31.55,31.55,16999.0,25.4932,25.5417,25.4932,25.4932,16999.0
2018-11-12 13:05:00,31.54,31.59,31.53,31.59,37889.0,25.4852,25.5256,25.4771,25.5256,37889.0
2018-11-12 13:10:00,31.6,31.62,31.59,31.61,23683.0,25.5336,25.5498,25.5256,25.5417,23683.0
2018-11-12 13:15:00,31.62,31.67,31.61,31.66,26457.0,25.5498,25.5902,25.5417,25.5821,26457.0
2018-11-12 13:20:00,31.66,31.66,31.62,31.63,27957.0,25.5821,25.5821,25.5498,25.5579,27957.0
2018-11-12 13:25:00,31.63,31.69,31.62,31.66,14869.0,25.5579,25.6064,25.5498,25.5821,14869.0
2018-11-12 13:30:00,31.67,31.71,31.64,31.7,22043.0,25.5902,25.6225,25.566,25.6144,22043.0
2018-11-12 13:35:00,31.7,31.7,31.67,31.68,17294.0,25.6144,25.6144,25.5902,25.5983,17294.0
2018-11-12 13:40:00,31.69,31.72,31.69,31.7,15754.0,25.6064,25.6306,25.6064,25.6144,15754.0
2018-11-12 13:45:00,31.7,31.7,31.64,31.65,16753.0,25.6144,25.6144,25.566,25.574,16753.0
2018-11-12 13:50:00,31.65,31.7,31.65,31.67,27823.0,25.574,25.6144,25.574,25.5902,27823.0
2018-11-12 13:55:00,31.67,31.69,31.63,31.63,17860.0,25.5902,25.6064,25.5579,25.5579,17860.0
2018-11-12 14:00:00,31.63,31.69,31.62,31.68,22920.0,25.5579,25.6064,25.5498,25.5983,22920.0
2018-11-12 14:05:00,31.68,31.68,31.63,31.64,14883.0,25.5983,25.5983,25.5579,25.566,14883.0
2018-11-12 14:10:00,31.63,31.65,31.62,31.63,19884.0,25.5579,25.574,25.5498,25.5579,19884.0
2018-11-12 14:15:00,31.63,31.66,31.62,31.62,27738.0,25.5579,25.5821,25.5498,25.5498,27738.0
2018-11-12 14:20:00,31.63,31.63,31.61,31.62,12033.0,25.5579,25.5579,25.5417,25.5498,12033.0
2018-11-12 14:25:00,31.63,31.64,31.59,31.59,20166.0,25.5579,25.566,25.5256,25.5256,20166.0
2018-11-12 14:30:00,31.6,31.65,31.59,31.65,18093.0,25.5336,25.574,25.5256,25.574,18093.0
2018-11-12 14:35:00,31.65,31.66,31.55,31.57,47719.0,25.574,25.5821,25.4932,25.5094,47719.0
2018-11-12 14:40:00,31.58,31.58,31.54,31.56,18999.0,25.5175,25.5175,25.4852,25.5013,18999.0
2018-11-12 14:45:00,31.55,31.59,31.54,31.57,34744.0,25.4932,25.5256,25.4852,25.5094,34744.0
2018-11-12 14:50:00,31.56,31.58,31.55,31.56,25336.0,25.5013,25.5175,25.4932,25.5013,25336.0
2018-11-12 14:55:00,31.56,31.56,31.52,31.52,28949.0,25.5013,25.5013,25.469,25.469,28949.0
2018-11-12 15:00:00,31.51,31.61,31.51,31.6,45043.0,25.4609,25.5417,25.4609,25.5336,45043.0
2018-11-12 15:05:00,31.6,31.61,31.57,31.61,34492.0,25.5336,25.5417,25.5094,25.5417,34492.0
2018-11-12 15:10:00,31.6,31.63,31.59,31.61,34903.0,25.5336,25.5579,25.5256,25.5417,34903.0
2018-11-12 15:15:00,31.61,31.64,31.59,31.64,40260.0,25.5417,25.566,25.5256,25.566,40260.0
2018-11-12 15:20:00,31.63,31.64,31.58,31.59,45775.0,25.5579,25.566,25.5175,25.5256,45775.0
2018-11-12 15:25:00,31.59,31.59,31.56,31.57,47912.0,25.5256,25.5256,25.5013,25.5094,47912.0
2018-11-12 15:30:00,31.57,31.57,31.52,31.54,46628.0,25.5094,25.5094,25.469,25.4852,46628.0
2018-11-12 15:35:00,31.54,31.57,31.53,31.53,40399.0,25.4852,25.5094,25.4771,25.4771,40399.0
2018-11-12 15:40:00,31.53,31.54,31.52,31.52,74458.0,25.4771,25.4852,25.469,25.469,74458.0
2018-11-12 15:45:00,31.52,31.59,31.52,31.59,194446.0,25.469,25.5256,25.469,25.5256,194446.0
2018-11-12 15:50:00,31.59,31.59,31.49,31.49,196804.0,25.5256,25.5256,25.4448,25.4448,196804.0
2018-11-12 15:55:00,31.49,31.53,31.49,31.52,445973.0,25.4448,25.4771,25.4448,25.469,445973.0
2018-11-13 09:30:00,31.55,31.66,31.55,31.58,62998.0,25.4932,25.5821,25.4932,25.5175,62998.0
2018-11-13 09:35:00,31.58,31.74,31.55,31.71,30558.0,25.5175,25.6468,25.4932,25.6225,30558.0
2018-11-13 09:40:00,31.72,31.73,31.62,31.63,60330.0,25.6306,25.6387,25.5498,25.5579,60330.0
2018-11-13 09:45:00,31.63,31.66,31.57,31.57,43497.0,25.5579,25.5821,25.5094,25.5094,43497.0
2018-11-13 09:50:00,31.57,31.59,31.54,31.59,51399.0,25.5094,25.5256,25.4852,25.5256,51399.0
2018-11-13 09:55:00,31.59,31.59,31.48,31.49,35440.0,25.5256,25.5256,25.4367,25.4448,35440.0
2018-11-13 10:00:00,31.48,31.54,31.46,31.52,36359.0,25.4367,25.4852,25.4205,25.469,36359.0
2018-11-13 10:05:00,31.52,31.53,31.46,31.5,46345.0,25.469,25.4771,25.4205,25.4528,46345.0
2018-11-13 10:10:00,31.5,31.51,31.33,31.36,62589.0,25.4528,25.4609,25.3155,25.3397,62589.0
2018-11-13 10:15:00,31.35,31.38,31.24,31.25,76569.0,25.3316,25.3559,25.2427,25.2508,76569.0
2018-11-13 10:20:00,31.25,31.25,31.17,31.17,65513.0,25.2508,25.2508,25.1862,25.1862,65513.0
2018-11-13 10:25:00,31.17,31.17,31.08,31.09,51718.0,25.1862,25.1862,25.1135,25.1215,51718.0
2018-11-13 10:30:00,31.09,31.14,31.05,31.07,65677.0,25.1215,25.1619,25.0892,25.1054,65677.0
2018-11-13 10:35:00,31.07,31.1,31.01,31.01,53181.0,25.1054,25.1296,25.0569,25.0569,53181.0
2018-11-13 10:40:00,31.01,31.08,30.93,31.07,65656.0,25.0569,25.1135,24.9923,25.1054,65656.0
2018-11-13 10:45:00,31.08,31.22,31.08,31.2,85312.0,25.1135,25.2266,25.1135,25.2104,85312.0
2018-11-13 10:50:00,31.21,31.28,31.17,31.24,71202.0,25.2185,25.2751,25.1862,25.2427,71202.0
2018-11-13 10:55:00,31.24,31.35,31.22,31.34,58593.0,25.2427,25.3316,25.2266,25.3235,58593.0
2018-11-13 11:00:00,31.35,31.35,31.28,31.29,65171.0,25.3316,25.3316,25.2751,25.2831,65171.0
2018-11-13 11:05:00,31.29,31.3,31.2,31.26,53250.0,25.2831,25.2912,25.2104,25.2589,53250.0
2018-11-13 11:10:00,31.26,31.39,31.26,31.39,42484.0,25.2589,25.364,25.2589,25.364,42484.0
2018-11-13 11:15:00,31.39,31.45,31.34,31.42,54302.0,25.364,25.4124,25.3235,25.3882,54302.0
2018-11-13 11:20:00,31.43,31.46,31.38,31.45,44330.0,25.3963,25.4205,25.3559,25.4124,44330.0
2018-11-13 11:25:00,31.45,31.51,31.43,31.49,30704.0,25.4124,25.4609,25.3963,25.4448,30704.0
2018-11-13 11:30:00,31.5,31.5,31.39,31.4,32092.0,25.4528,25.4528,25.364,25.372,32092.0
2018-11-13 11:35:00,31.41,31.42,31.31,31.42,38412.0,25.3801,25.3882,25.2993,25.3882,38412.0
2018-11-13 11:40:00,31.42,31.5,31.41,31.49,29994.0,25.3882,25.4528,25.3801,25.4448,29994.0
2018-11-13 11:45:00,31.48,31.56,31.46,31.56,36291.0,25.4367,25.5013,25.4205,25.5013,36291.0
2018-11-13 11:50:00,31.56,31.57,31.5,31.55,29763.0,25.5013,25.5094,25.4528,25.4932,29763.0
2018-11-13 11:55:00,31.55,31.58,31.47,31.48,43126.0,25.4932,25.5175,25.4286,25.4367,43126.0
2018-11-13 12:00:00,31.48,31.53,31.48,31.51,29943.0,25.4367,25.4771,25.4367,25.4609,29943.0
2018-11-13 12:05:00,31.5,31.54,31.47,31.51,44468.0,25.4528,25.4852,25.4286,25.4609,44468.0
2018-11-13 12:10:00,31.51,31.53,31.48,31.53,23670.0,25.4609,25.4771,25.4367,25.4771,23670.0
2018-11-13 12:15:00,31.53,31.55,31.46,31.47,22520.0,25.4771,25.4932,25.4205,25.4286,22520.0
2018-11-13 12:20:00,31.48,31.57,31.47,31.56,29774.0,25.4367,25.5094,25.4286,25.5013,29774.0
2018-11-13 12:25:00,31.56,31.6,31.54,31.6,37675.0,25.5013,25.5336,25.4852,25.5336,37675.0
2018-11-13 12:30:00,31.6,31.61,31.53,31.53,54806.0,25.5336,25.5417,25.4771,25.4771,54806.0
2018-11-13 12:35:00,31.54,31.57,31.49,31.55,53733.0,25.4852,25.5094,25.4448,25.4932,53733.0
2018-11-13 12:40:00,31.55,31.61,31.53,31.56,51458.0,25.4932,25.5417,25.4771,25.5013,51458.0
2018-11-13 12:45:00,31.56,31.58,31.52,31.55,20931.0,25.5013,25.5175,25.469,25.4932,20931.0
2018-11-13 12:50:00,31.56,31.59,31.52,31.57,22705.0,25.5013,25.5256,25.469,25.5094,22705.0
2018-11-13 12:55:00,31.57,31.57,31.5,31.53,40454.0,25.5094,25.5094,25.4528,25.4771,40454.0
2018-11-13 13:00:00,31.54,31.57,31.53,31.56,26413.0,25.4852,25.5094,25.4771,25.5013,26413.0
2018-11-13 13:05:00,31.56,31.56,31.48,31.5,33300.0,25.5013,25.5013,25.4367,25.4528,33300.0
2018-11-13 13:10:00,31.51,31.52,31.47,31.48,33097.0,25.4609,25.469,25.4286,25.4367,33097.0
2018-11-13 13:15:00,31.48,31.6,31.47,31.6,79403.0,25.4367,25.5336,25.4286,25.5336,79403.0
2018-11-13 13:20:00,31.59,31.62,31.52,31.53,69700.0,25.5256,25.5498,25.469,25.4771,69700.0
2018-11-13 13:25:00,31.54,31.56,31.51,31.52,99474.0,25.4852,25.5013,25.4609,25.469,99474.0
2018-11-13 13:30:00,31.52,31.65,31.52,31.63,48022.0,25.469,25.574,25.469,25.5579,48022.0
2018-11-13 13:35:00,31.64,31.65,31.58,31.61,28378.0,25.566,25.574,25.5175,25.5417,28378.0
2018-11-13 13:40:00,31.63,31.63,31.59,31.61,18914.0,25.5579,25.5579,25.5256,25.5417,18914.0
2018-11-13 13:45:00,31.6,31.61,31.54,31.54,25580.0,25.5336,25.5417,25.4852,25.4852,25580.0
2018-11-13 13:50:00,31.55,31.58,31.51,31.58,56573.0,25.4932,25.5175,25.4609,25.5175,56573.0
2018-11-13 13:55:00,31.58,31.61,31.57,31.57,28483.0,25.5175,25.5417,25.5094,25.5094,28483.0
2018-11-13 14:00:00,31.57,31.6,31.54,31.55,29384.0,25.5094,25.5336,25.4852,25.4932,29384.0
2018-11-13 14:05:00,31.55,31.58,31.54,31.58,18224.0,25.4932,25.5175,25.4852,25.5175,18224.0
2018-11-13 14:10:00,31.58,31.6,31.55,31.57,139518.0,25.5175,25.5336,25.4932,25.5094,139518.0
2018-11-13 14:15:00,31.57,31.59,31.56,31.58,46115.0,25.5094,25.5256,25.5013,25.5175,46115.0
2018-11-13 14:20:00,31.58,31.59,31.52,31.53,51237.0,25.5175,25.5256,25.469,25.4771,51237.0
2018-11-13 14:25:00,31.53,31.54,31.46,31.52,59144.0,25.4771,25.4852,25.4205,25.469,59144.0
2018-11-13 14:30:00,31.53,31.53,31.48,31.52,44990.0,25.4771,25.4771,25.4367,25.469,44990.0
2018-11-13 14:35:00,31.52,31.57,31.51,31.56,51285.0,25.469,25.5094,25.4609,25.5013,51285.0
2018-11-13 14:40:00,31.56,31.56,31.44,31.48,47807.0,25.5013,25.5013,25.4044,25.4367,47807.0
2018-11-13 14:45:00,31.48,31.5,31.43,31.46,63471.0,25.4367,25.4528,25.3963,25.4205,63471.0
2018-11-13 14:50:00,31.46,31.48,31.44,31.47,37253.0,25.4205,25.4367,25.4044,25.4286,37253.0
2018-11-13 14:55:00,31.46,31.52,31.45,31.5,90220.0,25.4205,25.469,25.4124,25.4528,90220.0
2018-11-13 15:00:00,31.5,31.53,31.45,31.53,76120.0,25.4528,25.4771,25.4124,25.4771,76120.0
2018-11-13 15:05:00,31.53,31.55,31.5,31.53,57028.0,25.4771,25.4932,25.4528,25.4771,57028.0
2018-11-13 15:10:00,31.54,31.54,31.49,31.52,59846.0,25.4852,25.4852,25.4448,25.469,59846.0
2018-11-13 15:15:00,31.52,31.53,31.48,31.51,52248.0,25.469,25.4771,25.4367,25.4609,52248.0
2018-11-13 15:20:00,31.52,31.52,31.49,31.5,44429.0,25.469,25.469,25.4448,25.4528,44429.0
2018-11-13 15:25:00,31.5,31.52,31.47,31.5,51376.0,25.4528,25.469,25.4286,25.4528,51376.0
2018-11-13 15:30:00,31.5,31.5,31.41,31.42,81458.0,25.4528,25.4528,25.3801,25.3882,81458.0
2018-11-13 15:35:00,31.42,31.44,31.39,31.41,94589.0,25.3882,25.4044,25.364,25.3801,94589.0
2018-11-13 15:40:00,31.42,31.44,31.39,31.43,82282.0,25.3882,25.4044,25.364,25.3963,82282.0
2018-11-13 15:45:00,31.43,31.47,31.42,31.45,92871.0,25.3963,25.4286,25.3882,25.4124,92871.0
2018-11-13 15:50:00,31.45,31.49,31.45,31.45,97742.0,25.4124,25.4448,25.4124,25.4124,97742.0
2018-11-13 15:55:00,31.45,31.49,31.37,31.41,485704.0,25.4124,25.4448,25.3478,25.3801,485704.0
2018-11-14 09:30:00,31.52,31.52,31.34,31.43,90597.0,25.469,25.469,25.3235,25.3963,90597.0
2018-11-14 09:35:00,31.44,31.68,31.44,31.64,118441.0,25.4044,25.5983,25.4044,25.566,118441.0
2018-11-14 09:40:00,31.63,31.84,31.63,31.82,128940.0,25.5579,25.7276,25.5579,25.7114,128940.0
2018-11-14 09:45:00,31.82,31.89,31.71,31.89,135234.0,25.7114,25.768,25.6225,25.768,135234.0
2018-11-14 09:50:00,31.89,32.01,31.88,31.95,121664.0,25.768,25.8649,25.7599,25.8164,121664.0
2018-11-14 09:55:00,31.96,32.0,31.87,31.89,57091.0,25.8245,25.8568,25.7518,25.768,57091.0
2018-11-14 10:00:00,31.89,32.0,31.88,31.92,57351.0,25.768,25.8568,25.7599,25.7922,57351.0
2018-11-14 10:05:00,31.93,32.04,31.92,31.95,64375.0,25.8003,25.8892,25.7922,25.8164,64375.0
2018-11-14 10:10:00,31.94,31.94,31.76,31.79,64117.0,25.8084,25.8084,25.6629,25.6872,64117.0
2018-11-14 10:15:00,31.79,31.88,31.77,31.86,49661.0,25.6872,25.7599,25.671,25.7437,49661.0
2018-11-14 10:20:00,31.86,31.92,31.82,31.88,55457.0,25.7437,25.7922,25.7114,25.7599,55457.0
2018-11-14 10:25:00,31.87,31.95,31.83,31.9,93609.0,25.7518,25.8164,25.7195,25.776,93609.0
2018-11-14 10:30:00,31.9,31.91,31.81,31.87,51602.0,25.776,25.7841,25.7033,25.7518,51602.0
2018-11-14 10:35:00,31.87,31.88,31.77,31.8,47556.0,25.7518,25.7599,25.671,25.6952,47556.0
2018-11-14 10:40:00,31.8,31.8,31.68,31.75,48448.0,25.6952,25.6952,25.5983,25.6548,48448.0
2018-11-14 10:45:00,31.75,31.81,31.73,31.76,45958.0,25.6548,25.7033,25.6387,25.6629,45958.0
2018-11-14 10:50:00,31.76,31.89,31.75,31.84,160853.0,25.6629,25.768,25.6548,25.7276,160853.0
2018-11-14 10:55:00,31.84,31.95,31.8,31.94,73112.0,25.7276,25.8164,25.6952,25.8084,73112.0
2018-11-14 11:00:00,31.94,31.94,31.86,31.88,65375.0,25.8084,25.8084,25.7437,25.7599,65375.0
2018-11-14 11:05:00,31.88,31.88,31.79,31.82,84119.0,25.7599,25.7599,25.6872,25.7114,84119.0
2018-11-14 11:10:00,31.82,31.86,31.79,31.8,49188.0,25.7114,25.7437,25.6872,25.6952,49188.0
2018-11-14 11:15:00,31.8,31.89,31.77,31.87,55064.0,25.6952,25.768,25.671,25.7518,55064.0
2018-11-14 11:20:00,31.86,32.0,31.86,32.0,49464.0,25.7437,25.8568,25.7437,25.8568,49464.0
2018-11-14 11:25:00,32.0,32.0,31.81,31.82,68678.0,25.8568,25.8568,25.7033,25.7114,68678.0
2018-11-14 11:30:00,31.82,31.88,31.82,31.88,26452.0,25.7114,25.7599,25.7114,25.7599,26452.0
2018-11-14 11:35:00,31.87,31.88,31.85,31.86,36048.0,25.7518,25.7599,25.7356,25.7437,36048.0
2018-11-14 11:40:00,31.86,31.88,31.84,31.85,54964.0,25.7437,25.7599,25.7276,25.7356,54964.0
2018-11-14 11:45:00,31.85,31.92,31.85,31.92,47869.0,25.7356,25.7922,25.7356,25.7922,47869.0
2018-11-14 11:50:00,31.91,31.99,31.91,31.96,80201.0,25.7841,25.8488,25.7841,25.8245,80201.0
2018-11-14 11:55:00,31.96,32.02,31.94,31.96,45771.0,25.8245,25.873,25.8084,25.8245,45771.0
2018-11-14 12:00:00,31.96,31.97,31.92,31.96,21672.0,25.8245,25.8326,25.7922,25.8245,21672.0
2018-11-14 12:05:00,31.95,32.02,31.95,32.01,19675.0,25.8164,25.873,25.8164,25.8649,19675.0
2018-11-14 12:10:00,32.0,32.02,31.97,32.02,26330.0,25.8568,25.873,25.8326,25.873,26330.0
2018-11-14 12:15:00,32.01,32.05,32.01,32.03,36616.0,25.8649,25.8972,25.8649,25.8811,36616.0
2018-11-14 12:20:00,32.02,32.1,32.01,32.08,36704.0,25.873,25.9377,25.8649,25.9215,36704.0
2018-11-14 12:25:00,32.08,32.12,32.08,32.11,35476.0,25.9215,25.9538,25.9215,25.9457,35476.0
2018-11-14 12:30:00,32.11,32.13,32.03,32.04,40954.0,25.9457,25.9619,25.8811,25.8892,40954.0
2018-11-14 12:35:00,32.03,32.04,31.97,32.04,31727.0,25.8811,25.8892,25.8326,25.8892,31727.0
2018-11-14 12:40:00,32.04,32.06,32.01,32.02,25586.0,25.8892,25.9053,25.8649,25.873,25586.0
2018-11-14 12:45:00,32.02,32.16,32.02,32.15,39369.0,25.873,25.9861,25.873,25.9781,39369.0
2018-11-14 12:50:00,32.15,32.32,32.14,32.24,63440.0,25.9781,26.1154,25.97,26.0508,63440.0
2018-11-14 12:55:00,32.24,32.27,32.19,32.24,39242.0,26.0508,26.075,26.0104,26.0508,39242.0
2018-11-14 13:00:00,32.24,32.3,32.24,32.28,43048.0,26.0508,26.0993,26.0508,26.0831,43048.0
2018-11-14 13:05:00,32.28,32.39,32.27,32.37,73425.0,26.0831,26.172,26.075,26.1558,73425.0
2018-11-14 13:10:00,32.38,32.4,32.27,32.36,53704.0,26.1639,26.1801,26.075,26.1477,53704.0
2018-11-14 13:15:00,32.36,32.49,32.36,32.48,68417.0,26.1477,26.2528,26.1477,26.2447,68417.0
2018-11-14 13:20:00,32.48,32.53,32.41,32.41,58904.0,26.2447,26.2851,26.1881,26.1881,58904.0
2018-11-14 13:25:00,32.42,32.42,32.36,32.38,40263.0,26.1962,26.1962,26.1477,26.1639,40263.0
2018-11-14 13:30:00,32.39,32.43,32.37,32.43,30222.0,26.172,26.2043,26.1558,26.2043,30222.0
2018-11-14 13:35:00,32.43,32.57,32.42,32.57,61754.0,26.2043,26.3174,26.1962,26.3174,61754.0
2018-11-14 13:40:00,32.57,32.65,32.51,32.61,67398.0,26.3174,26.3821,26.2689,26.3497,67398.0
2018-11-14 13:45:00,32.61,32.62,32.44,32.48,56615.0,26.3497,26.3578,26.2124,26.2447,56615.0
2018-11-14 13:50:00,32.48,32.52,32.45,32.49,39055.0,26.2447,26.277,26.2205,26.2528,39055.0
2018-11-14 13:55:00,32.5,32.54,32.49,32.53,62835.0,26.2609,26.2932,26.2528,26.2851,62835.0
2018-11-14 14:00:00,32.53,32.71,32.53,32.62,216740.0,26.2851,26.4305,26.2851,26.3578,216740.0
2018-11-14 14:05:00,32.62,32.63,32.53,32.55,48690.0,26.3578,26.3659,26.2851,26.3013,48690.0
2018-11-14 14:10:00,32.55,32.7,32.55,32.69,45797.0,26.3013,26.4225,26.3013,26.4144,45797.0
2018-11-14 14:15:00,32.69,32.72,32.48,32.48,120599.0,26.4144,26.4386,26.2447,26.2447,120599.0
2018-11-14 14:20:00,32.48,32.52,32.42,32.46,116198.0,26.2447,26.277,26.1962,26.2285,116198.0
2018-11-14 14:25:00,32.46,32.58,32.43,32.57,143976.0,26.2285,26.3255,26.2043,26.3174,143976.0
2018-11-14 14:30:00,32.58,32.6,32.54,32.59,47600.0,26.3255,26.3417,26.2932,26.3336,47600.0
2018-11-14 14:35:00,32.6,32.7,32.6,32.68,42243.0,26.3417,26.4225,26.3417,26.4063,42243.0
2018-11-14 14:40:00,32.68,32.75,32.65,32.65,77215.0,26.4063,26.4629,26.3821,26.3821,77215.0
2018-11-14 14:45:00,32.65,32.65,32.57,32.58,41982.0,26.3821,26.3821,26.3174,26.3255,41982.0
2018-11-14 14:50:00,32.58,32.63,32.57,32.61,43641.0,26.3255,26.3659,26.3174,26.3497,43641.0
2018-11-14 14:55:00,32.62,32.64,32.54,32.55,64203.0,26.3578,26.374,26.2932,26.3013,64203.0
2018-11-14 15:00:00,32.55,32.68,32.55,32.68,36542.0,26.3013,26.4063,26.3013,26.4063,36542.0
2018-11-14 15:05:00,32.68,32.7,32.62,32.63,52510.0,26.4063,26.4225,26.3578,26.3659,52510.0
2018-11-14 15:10:00,32.63,32.65,32.59,32.61,37169.0,26.3659,26.3821,26.3336,26.3497,37169.0
2018-11-14 15:15:00,32.61,32.63,32.57,32.61,34814.0,26.3497,26.3659,26.3174,26.3497,34814.0
2018-11-14 15:20:00,32.62,32.63,32.59,32.59,26424.0,26.3578,26.3659,26.3336,26.3336,26424.0
2018-11-14 15:25:00,32.59,32.6,32.53,32.57,39353.0,26.3336,26.3417,26.2851,26.3174,39353.0
2018-11-14 15:30:00,32.57,32.58,32.51,32.52,50717.0,26.3174,26.3255,26.2689,26.277,50717.0
2018-11-14 15:35:00,32.52,32.6,32.51,32.59,72280.0,26.277,26.3417,26.2689,26.3336,72280.0
2018-11-14 15:40:00,32.58,32.58,32.54,32.55,62155.0,26.3255,26.3255,26.2932,26.3013,62155.0
2018-11-14 15:45:00,32.54,32.56,32.52,32.52,85774.0,26.2932,26.3093,26.277,26.277,85774.0
2018-11-14 15:50:00,32.52,32.53,32.45,32.47,186269.0,26.277,26.2851,26.2205,26.2366,186269.0
2018-11-14 15:55:00,32.47,32.48,32.38,32.4,536507.0,26.2366,26.2447,26.1639,26.1801,536507.0
2018-11-15 09:30:00,32.51,32.58,32.35,32.45,172134.0,26.2689,26.3255,26.1397,26.2205,172134.0
2018-11-15 09:35:00,32.44,32.75,32.4,32.75,74904.0,26.2124,26.4629,26.1801,26.4629,74904.0
2018-11-15 09:40:00,32.76,32.79,32.63,32.7,82281.0,26.4709,26.4952,26.3659,26.4225,82281.0
2018-11-15 09:45:00,32.7,32.8,32.69,32.74,76347.0,26.4225,26.5033,26.4144,26.4548,76347.0
2018-11-15 09:50:00,32.73,32.82,32.63,32.81,69051.0,26.4467,26.5194,26.3659,26.5113,69051.0
2018-11-15 09:55:00,32.81,32.92,32.79,32.86,67210.0,26.5113,26.6002,26.4952,26.5518,67210.0
2018-11-15 10:00:00,32.87,32.94,32.79,32.79,80822.0,26.5598,26.6164,26.4952,26.4952,80822.0
2018-11-15 10:05:00,32.79,32.86,32.75,32.8,104013.0,26.4952,26.5518,26.4629,26.5033,104013.0
2018-11-15 10:10:00,32.8,32.84,32.75,32.82,60125.0,26.5033,26.5356,26.4629,26.5194,60125.0
2018-11-15 10:15:00,32.82,32.9,32.81,32.88,56783.0,26.5194,26.5841,26.5113,26.5679,56783.0
2018-11-15 10:20:00,32.89,32.9,32.78,32.84,50360.0,26.576,26.5841,26.4871,26.5356,50360.0
2018-11-15 10:25:00,32.84,32.94,32.83,32.94,49025.0,26.5356,26.6164,26.5275,26.6164,49025.0
2018-11-15 10:30:00,32.94,32.94,32.74,32.75,87926.0,26.6164,26.6164,26.4548,26.4629,87926.0
2018-11-15 10:35:00,32.76,32.8,32.68,32.7,64415.0,26.4709,26.5033,26.4063,26.4225,64415.0
2018-11-15 10:40:00,32.69,32.69,32.53,32.54,62958.0,26.4144,26.4144,26.2851,26.2932,62958.0
2018-11-15 10:45:00,32.54,32.61,32.47,32.47,85448.0,26.2932,26.3497,26.2366,26.2366,85448.0
2018-11-15 10:50:00,32.47,32.48,32.37,32.47,69364.0,26.2366,26.2447,26.1558,26.2366,69364.0
2018-11-15 10:55:00,32.48,32.53,32.47,32.5,60799.0,26.2447,26.2851,26.2366,26.2609,60799.0
2018-11-15 11:00:00,32.48,32.51,32.34,32.39,81685.0,26.2447,26.2689,26.1316,26.172,81685.0
2018-11-15 11:05:00,32.38,32.56,32.31,32.52,103840.0,26.1639,26.3093,26.1073,26.277,103840.0
2018-11-15 11:10:00,32.52,32.65,32.51,32.65,48720.0,26.277,26.3821,26.2689,26.3821,48720.0
2018-11-15 11:15:00,32.65,32.66,32.52,32.52,58910.0,26.3821,26.3901,26.277,26.277,58910.0
2018-11-15 11:20:00,32.52,32.59,32.5,32.56,68177.0,26.277,26.3336,26.2609,26.3093,68177.0
2018-11-15 11:25:00,32.56,32.61,32.53,32.59,58781.0,26.3093,26.3497,26.2851,26.3336,58781.0
2018-11-15 11:30:00,32.6,32.61,32.47,32.49,108209.0,26.3417,26.3497,26.2366,26.2528,108209.0
2018-11-15 11:35:00,32.49,32.53,32.48,32.5,50013.0,26.2528,26.2851,26.2447,26.2609,50013.0
2018-11-15 11:40:00,32.5,32.57,32.48,32.51,56664.0,26.2609,26.3174,26.2447,26.2689,56664.0
2018-11-15 11:45:00,32.5,32.66,32.49,32.61,255243.0,26.2609,26.3901,26.2528,26.3497,255243.0
2018-11-15 11:50:00,32.6,32.73,32.6,32.71,52652.0,26.3417,26.4467,26.3417,26.4305,52652.0
2018-11-15 11:55:00,32.7,32.8,32.7,32.75,56314.0,26.4225,26.5033,26.4225,26.4629,56314.0
2018-11-15 12:00:00,32.75,32.78,32.7,32.7,38079.0,26.4629,26.4871,26.4225,26.4225,38079.0
2018-11-15 12:05:00,32.7,32.73,32.64,32.67,47639.0,26.4225,26.4467,26.374,26.3982,47639.0
2018-11-15 12:10:00,32.68,32.72,32.63,32.64,25562.0,26.4063,26.4386,26.3659,26.374,25562.0
2018-11-15 12:15:00,32.64,32.65,32.59,32.61,27396.0,26.374,26.3821,26.3336,26.3497,27396.0
2018-11-15 12:20:00,32.62,32.63,32.59,32.61,21859.0,26.3578,26.3659,26.3336,26.3497,21859.0
2018-11-15 12:25:00,32.61,32.63,32.57,32.63,26168.0,26.3497,26.3659,26.3174,26.3659,26168.0
2018-11-15 12:30:00,32.63,32.63,32.56,32.59,26839.0,26.3659,26.3659,26.3093,26.3336,26839.0
2018-11-15 12:35:00,32.6,32.61,32.52,32.56,47113.0,26.3417,26.3497,26.277,26.3093,47113.0
2018-11-15 12:40:00,32.56,32.7,32.55,32.68,36758.0,26.3093,26.4225,26.3013,26.4063,36758.0
2018-11-15 12:45:00,32.68,32.69,32.59,32.6,28534.0,26.4063,26.4144,26.3336,26.3417,28534.0
2018-11-15 12:50:00,32.59,32.65,32.58,32.62,26324.0,26.3336,26.3821,26.3255,26.3578,26324.0
2018-11-15 12:55:00,32.62,32.67,32.61,32.63,25384.0,26.3578,26.3982,26.3497,26.3659,25384.0
2018-11-15 13:00:00,32.63,32.65,32.6,32.61,24223.0,26.3659,26.3821,26.3417,26.3497,24223.0
2018-11-15 13:05:00,32.61,32.61,32.51,32.55,27130.0,26.3497,26.3497,26.2689,26.3013,27130.0
2018-11-15 13:10:00,32.56,32.59,32.56,32.59,22181.0,26.3093,26.3336,26.3093,26.3336,22181.0
2018-11-15 13:15:00,32.58,32.67,32.57,32.66,46434.0,26.3255,26.3982,26.3174,26.3901,46434.0
2018-11-15 13:20:00,32.67,32.79,32.66,32.76,44766.0,26.3982,26.4952,26.3901,26.4709,44766.0
2018-11-15 13:25:00,32.77,32.85,32.76,32.8,50911.0,26.479,26.5437,26.4709,26.5033,50911.0
2018-11-15 13:30:00,32.81,32.85,32.78,32.82,36627.0,26.5113,26.5437,26.4871,26.5194,36627.0
2018-11-15 13:35:00,32.82,32.82,32.76,32.79,41632.0,26.5194,26.5194,26.4709,26.4952,41632.0
2018-11-15 13:40:00,32.8,32.81,32.75,32.76,48823.0,26.5033,26.5113,26.4629,26.4709,48823.0
2018-11-15 13:45:00,32.76,32.77,32.57,32.58,72834.0,26.4709,26.479,26.3174,26.3255,72834.0
2018-11-15 13:50:00,32.58,32.7,32.56,32.7,48570.0,26.3255,26.4225,26.3093,26.4225,48570.0
2018-11-15 13:55:00,32.7,32.74,32.6,32.6,61446.0,26.4225,26.4548,26.3417,26.3417,61446.0
2018-11-15 14:00:00,32.61,32.61,32.51,32.53,86618.0,26.3497,26.3497,26.2689,26.2851,86618.0
2018-11-15 14:05:00,32.53,32.61,32.53,32.56,25187.0,26.2851,26.3497,26.2851,26.3093,25187.0
2018-11-15 14:10:00,32.55,32.61,32.52,32.57,35892.0,26.3013,26.3497,26.277,26.3174,35892.0
2018-11-15 14:15:00,32.57,32.62,32.56,32.62,30507.0,26.3174,26.3578,26.3093,26.3578,30507.0
2018-11-15 14:20:00,32.62,32.69,32.6,32.66,33072.0,26.3578,26.4144,26.3417,26.3901,33072.0
2018-11-15 14:25:00,32.66,32.76,32.66,32.76,34618.0,26.3901,26.4709,26.3901,26.4709,34618.0
2018-11-15 14:30:00,32.77,32.84,32.75,32.81,54203.0,26.479,26.5356,26.4629,26.5113,54203.0
2018-11-15 14:35:00,32.82,32.83,32.74,32.74,30970.0,26.5194,26.5275,26.4548,26.4548,30970.0
2018-11-15 14:40:00,32.74,32.77,32.72,32.75,30365.0,26.4548,26.479,26.4386,26.4629,30365.0
2018-11-15 14:45:00,32.74,32.78,32.73,32.76,38401.0,26.4548,26.4871,26.4467,26.4709,38401.0
2018-11-15 14:50:00,32.75,32.82,32.73,32.81,37367.0,26.4629,26.5194,26.4467,26.5113,37367.0
2018-11-15 14:55:00,32.82,32.85,32.79,32.83,34664.0,26.5194,26.5437,26.4952,26.5275,34664.0
2018-11-15 15:00:00,32.83,32.85,32.65,32.68,79647.0,26.5275,26.5437,26.3821,26.4063,79647.0
2018-11-15 15:05:00,32.68,32.75,32.66,32.71,48212.0,26.4063,26.4629,26.3901,26.4305,48212.0
2018-11-15 15:10:00,32.71,32.75,32.68,32.74,43370.0,26.4305,26.4629,26.4063,26.4548,43370.0
2018-11-15 15:15:00,32.74,32.76,32.67,32.68,36308.0,26.4548,26.4709,26.3982,26.4063,36308.0
2018-11-15 15:20:00,32.68,32.69,32.63,32.66,44332.0,26.4063,26.4144,26.3659,26.3901,44332.0
2018-11-15 15:25:00,32.66,32.69,32.65,32.66,39141.0,26.3901,26.4144,26.3821,26.3901,39141.0
2018-11-15 15:30:00,32.66,32.74,32.66,32.72,57923.0,26.3901,26.4548,26.3901,26.4386,57923.0
2018-11-15 15:35:00,32.72,32.78,32.7,32.76,62593.0,26.4386,26.4871,26.4225,26.4709,62593.0
2018-11-15 15:40:00,32.76,32.84,32.76,32.82,77783.0,26.4709,26.5356,26.4709,26.5194,77783.0
2018-11-15 15:45:00,32.82,32.83,32.71,32.73,96008.0,26.5194,26.5275,26.4305,26.4467,96008.0
2018-11-15 15:50:00,32.73,32.76,32.71,32.75,88136.0,26.4467,26.4709,26.4305,26.4629,88136.0
2018-11-15 15:55:00,32.74,32.86,32.73,32.85,327721.0,26.4548,26.5518,26.4467,26.5437,327721.0
2018-11-16 09:30:00,33.34,33.49,33.28,33.38,237702.0,26.9396,27.0608,26.8911,26.9719,237702.0
2018-11-16 09:35:00,33.37,33.39,33.29,33.32,86900.0,26.9638,26.98,26.8992,26.9234,86900.0
2018-11-16 09:40:00,33.31,33.32,33.14,33.18,126364.0,26.9154,26.9234,26.778,26.8103,126364.0
2018-11-16 09:45:00,33.18,33.3,33.18,33.27,49539.0,26.8103,26.9073,26.8103,26.883,49539.0
2018-11-16 09:50:00,33.27,33.3,33.14,33.28,87577.0,26.883,26.9073,26.778,26.8911,87577.0
2018-11-16 09:55:00,33.28,33.3,33.17,33.24,72992.0,26.8911,26.9073,26.8022,26.8588,72992.0
2018-11-16 10:00:00,33.24,33.3,33.21,33.27,102412.0,26.8588,26.9073,26.8346,26.883,102412.0
2018-11-16 10:05:00,33.27,33.3,33.2,33.21,44889.0,26.883,26.9073,26.8265,26.8346,44889.0
2018-11-16 10:10:00,33.21,33.21,33.14,33.19,70062.0,26.8346,26.8346,26.778,26.8184,70062.0
2018-11-16 10:15:00,33.19,33.33,33.19,33.29,53586.0,26.8184,26.9315,26.8184,26.8992,53586.0
2018-11-16 10:20:00,33.28,33.37,33.27,33.34,34399.0,26.8911,26.9638,26.883,26.9396,34399.0
2018-11-16 10:25:00,33.34,33.45,33.34,33.44,157345.0,26.9396,27.0285,26.9396,27.0204,157345.0
2018-11-16 10:30:00,33.44,33.45,33.38,33.41,61675.0,27.0204,27.0285,26.9719,26.9962,61675.0
2018-11-16 10:35:00,33.42,33.47,33.33,33.46,75129.0,27.0042,27.0446,26.9315,27.0366,75129.0
2018-11-16 10:40:00,33.45,33.55,33.44,33.53,91682.0,27.0285,27.1093,27.0204,27.0931,91682.0
2018-11-16 10:45:00,33.53,33.61,33.52,33.59,72737.0,27.0931,27.1578,27.085,27.1416,72737.0
2018-11-16 10:50:00,33.59,33.61,33.52,33.54,48887.0,27.1416,27.1578,27.085,27.1012,48887.0
2018-11-16 10:55:00,33.54,33.6,33.36,33.37,63680.0,27.1012,27.1497,26.9558,26.9638,63680.0
2018-11-16 11:00:00,33.36,33.38,33.31,33.34,52453.0,26.9558,26.9719,26.9154,26.9396,52453.0
2018-11-16 11:05:00,33.34,33.48,33.32,33.46,64365.0,26.9396,27.0527,26.9234,27.0366,64365.0
2018-11-16 11:10:00,33.45,33.48,33.37,33.37,28021.0,27.0285,27.0527,26.9638,26.9638,28021.0
2018-11-16 11:15:00,33.38,33.51,33.37,33.5,33085.0,26.9719,27.077,26.9638,27.0689,33085.0
2018-11-16 11:20:00,33.5,33.5,33.39,33.49,39361.0,27.0689,27.0689,26.98,27.0608,39361.0
2018-11-16 11:25:00,33.49,33.52,33.47,33.51,41170.0,27.0608,27.085,27.0446,27.077,41170.0
2018-11-16 11:30:00,33.51,33.52,33.41,33.48,32817.0,27.077,27.085,26.9962,27.0527,32817.0
2018-11-16 11:35:00,33.48,33.51,33.41,33.41,43775.0,27.0527,27.077,26.9962,26.9962,43775.0
2018-11-16 11:40:00,33.41,33.45,33.38,33.42,34778.0,26.9962,27.0285,26.9719,27.0042,34778.0
2018-11-16 11:45:00,33.41,33.43,33.37,33.43,63533.0,26.9962,27.0123,26.9638,27.0123,63533.0
2018-11-16 11:50:00,33.42,33.47,33.4,33.45,58932.0,27.0042,27.0446,26.9881,27.0285,58932.0
2018-11-16 11:55:00,33.46,33.47,33.35,33.37,53324.0,27.0366,27.0446,26.9477,26.9638,53324.0
2018-11-16 12:00:00,33.36,33.4,33.29,33.34,29823.0,26.9558,26.9881,26.8992,26.9396,29823.0
2018-11-16 12:05:00,33.34,33.4,33.34,33.38,37917.0,26.9396,26.9881,26.9396,26.9719,37917.0
2018-11-16 12:10:00,33.38,33.44,33.36,33.43,31288.0,26.9719,27.0204,26.9558,27.0123,31288.0
2018-11-16 12:15:00,33.42,33.44,33.38,33.44,27572.0,27.0042,27.0204,26.9719,27.0204,27572.0
2018-11-16 12:20:00,33.44,33.48,33.44,33.45,32028.0,27.0204,27.0527,27.0204,27.0285,32028.0
2018-11-16 12:25:00,33.45,33.47,33.43,33.46,39170.0,27.0285,27.0446,27.0123,27.0366,39170.0
2018-11-16 12:30:00,33.46,33.5,33.42,33.5,70714.0,27.0366,27.0689,27.0042,27.0689,70714.0
2018-11-16 12:35:00,33.5,33.54,33.48,33.51,105981.0,27.0689,27.1012,27.0527,27.077,105981.0
2018-11-16 12:40:00,33.5,33.56,33.48,33.54,59275.0,27.0689,27.1174,27.0527,27.1012,59275.0
2018-11-16 12:45:00,33.54,33.6,33.53,33.55,71843.0,27.1012,27.1497,27.0931,27.1093,71843.0
2018-11-16 12:50:00,33.54,33.6,33.53,33.59,37353.0,27.1012,27.1497,27.0931,27.1416,37353.0
2018-11-16 12:55:00,33.59,33.65,33.57,33.59,41248.0,27.1416,27.1901,27.1254,27.1416,41248.0
2018-11-16 13:00:00,33.59,33.61,33.54,33.57,43427.0,27.1416,27.1578,27.1012,27.1254,43427.0
2018-11-16 13:05:00,33.57,33.62,33.55,33.58,85495.0,27.1254,27.1659,27.1093,27.1335,85495.0
2018-11-16 13:10:00,33.58,33.61,33.55,33.55,46542.0,27.1335,27.1578,27.1093,27.1093,46542.0
2018-11-16 13:15:00,33.55,33.56,33.49,33.52,30759.0,27.1093,27.1174,27.0608,27.085,30759.0
2018-11-16 13:20:00,33.52,33.58,33.5,33.56,21327.0,27.085,27.1335,27.0689,27.1174,21327.0
2018-11-16 13:25:00,33.56,33.57,33.52,33.54,22950.0,27.1174,27.1254,27.085,27.1012,22950.0
2018-11-16 13:30:00,33.53,33.53,33.48,33.5,26550.0,27.0931,27.0931,27.0527,27.0689,26550.0
2018-11-16 13:35:00,33.49,33.51,33.48,33.49,16882.0,27.0608,27.077,27.0527,27.0608,16882.0
2018-11-16 13:40:00,33.5,33.54,33.47,33.47,40130.0,27.0689,27.1012,27.0446,27.0446,40130.0
2018-11-16 13:45:00,33.48,33.5,33.42,33.47,30294.0,27.0527,27.0689,27.0042,27.0446,30294.0
2018-11-16 13:50:00,33.48,33.48,33.43,33.45,22151.0,27.0527,27.0527,27.0123,27.0285,22151.0
2018-11-16 13:55:00,33.45,33.54,33.45,33.52,20295.0,27.0285,27.1012,27.0285,27.085,20295.0
2018-11-16 14:00:00,33.52,33.56,33.38,33.38,70689.0,27.085,27.1174,26.9719,26.9719,70689.0
2018-11-16 14:05:00,33.38,33.47,33.38,33.46,24093.0,26.9719,27.0446,26.9719,27.0366,24093.0
2018-11-16 14:10:00,33.47,33.48,33.46,33.47,19392.0,27.0446,27.0527,27.0366,27.0446,19392.0
2018-11-16 14:15:00,33.47,33.52,33.45,33.52,30803.0,27.0446,27.085,27.0285,27.085,30803.0
2018-11-16 14:20:00,33.52,33.52,33.49,33.51,24438.0,27.085,27.085,27.0608,27.077,24438.0
2018-11-16 14:25:00,33.51,33.53,33.48,33.52,42818.0,27.077,27.0931,27.0527,27.085,42818.0
2018-11-16 14:30:00,33.52,33.56,33.52,33.56,24689.0,27.085,27.1174,27.085,27.1174,24689.0
2018-11-16 14:35:00,33.56,33.58,33.54,33.55,16406.0,27.1174,27.1335,27.1012,27.1093,16406.0
2018-11-16 14:40:00,33.55,33.55,33.49,33.51,24373.0,27.1093,27.1093,27.0608,27.077,24373.0
2018-11-16 14:45:00,33.51,33.52,33.45,33.49,51099.0,27.077,27.085,27.0285,27.0608,51099.0
2018-11-16 14:50:00,33.49,33.52,33.48,33.51,18505.0,27.0608,27.085,27.0527,27.077,18505.0
2018-11-16 14:55:00,33.51,33.54,33.51,33.54,20835.0,27.077,27.1012,27.077,27.1012,20835.0
2018-11-16 15:00:00,33.54,33.6,33.53,33.58,45064.0,27.1012,27.1497,27.0931,27.1335,45064.0
2018-11-16 15:05:00,33.58,33.6,33.57,33.59,18080.0,27.1335,27.1497,27.1254,27.1416,18080.0
2018-11-16 15:10:00,33.59,33.6,33.53,33.57,41527.0,27.1416,27.1497,27.0931,27.1254,41527.0
2018-11-16 15:15:00,33.57,33.59,33.52,33.55,40669.0,27.1254,27.1416,27.085,27.1093,40669.0
2018-11-16 15:20:00,33.55,33.56,33.5,33.51,28909.0,27.1093,27.1174,27.0689,27.077,28909.0
2018-11-16 15:25:00,33.51,33.52,33.46,33.48,34766.0,27.077,27.085,27.0366,27.0527,34766.0
2018-11-16 15:30:00,33.48,33.52,33.48,33.48,51338.0,27.0527,27.085,27.0527,27.0527,51338.0
2018-11-16 15:35:00,33.48,33.51,33.47,33.49,41940.0,27.0527,27.077,27.0446,27.0608,41940.0
2018-11-16 15:40:00,33.49,33.5,33.44,33.46,47824.0,27.0608,27.0689,27.0204,27.0366,47824.0
2018-11-16 15:45:00,33.45,33.47,33.42,33.43,116923.0,27.0285,27.0446,27.0042,27.0123,116923.0
2018-11-16 15:50:00,33.43,33.44,33.37,33.39,131772.0,27.0123,27.0204,26.9638,26.98,131772.0
2018-11-16 15:55:00,33.39,33.39,33.3,33.33,511339.0,26.98,26.98,26.9073,26.9315,511339.0
2018-11-19 09:30:00,33.29,33.44,33.24,33.42,76572.0,26.8992,27.0204,26.8588,27.0042,76572.0
2018-11-19 09:35:00,33.43,33.65,33.33,33.63,81768.0,27.0123,27.1901,26.9315,27.1739,81768.0
2018-11-19 09:40:00,33.64,33.66,33.45,33.53,66662.0,27.182,27.1982,27.0285,27.0931,66662.0
2018-11-19 09:45:00,33.53,33.56,33.41,33.42,51322.0,27.0931,27.1174,26.9962,27.0042,51322.0
2018-11-19 09:50:00,33.43,33.59,33.4,33.59,75713.0,27.0123,27.1416,26.9881,27.1416,75713.0
2018-11-19 09:55:00,33.59,33.7,33.56,33.69,73956.0,27.1416,27.2305,27.1174,27.2224,73956.0
2018-11-19 10:00:00,33.68,33.68,33.51,33.55,89486.0,27.2143,27.2143,27.077,27.1093,89486.0
2018-11-19 10:05:00,33.54,33.54,33.33,33.41,112368.0,27.1012,27.1012,26.9315,26.9962,112368.0
2018-11-19 10:10:00,33.41,33.57,33.39,33.55,75933.0,26.9962,27.1254,26.98,27.1093,75933.0
2018-11-19 10:15:00,33.54,33.64,33.54,33.62,68360.0,27.1012,27.182,27.1012,27.1659,68360.0
2018-11-19 10:20:00,33.62,33.63,33.46,33.5,86043.0,27.1659,27.1739,27.0366,27.0689,86043.0
2018-11-19 10:25:00,33.51,33.54,33.41,33.49,58679.0,27.077,27.1012,26.9962,27.0608,58679.0
2018-11-19 10:30:00,33.49,33.61,33.42,33.48,91515.0,27.0608,27.1578,27.0042,27.0527,91515.0
2018-11-19 10:35:00,33.48,33.55,33.39,33.41,86671.0,27.0527,27.1093,26.98,26.9962,86671.0
2018-11-19 10:40:00,33.41,33.5,33.36,33.36,62905.0,26.9962,27.0689,26.9558,26.9558,62905.0
2018-11-19 10:45:00,33.36,33.42,33.32,33.32,67628.0,26.9558,27.0042,26.9234,26.9234,67628.0
2018-11-19 10:50:00,33.32,33.45,33.31,33.43,58468.0,26.9234,27.0285,26.9154,27.0123,58468.0
2018-11-19 10:55:00,33.43,33.51,33.38,33.41,138355.0,27.0123,27.077,26.9719,26.9962,138355.0
2018-11-19 11:00:00,33.41,33.43,33.28,33.32,54014.0,26.9962,27.0123,26.8911,26.9234,54014.0
2018-11-19 11:05:00,33.32,33.37,33.3,33.3,49378.0,26.9234,26.9638,26.9073,26.9073,49378.0
2018-11-19 11:10:00,33.3,33.39,33.3,33.35,41848.0,26.9073,26.98,26.9073,26.9477,41848.0
2018-11-19 11:15:00,33.35,33.41,33.29,33.31,53129.0,26.9477,26.9962,26.8992,26.9154,53129.0
2018-11-19 11:20:00,33.31,33.33,33.24,33.3,64861.0,26.9154,26.9315,26.8588,26.9073,64861.0
2018-11-19 11:25:00,33.3,33.35,33.24,33.32,127582.0,26.9073,26.9477,26.8588,26.9234,127582.0
2018-11-19 11:30:00,33.32,33.38,33.31,33.37,71888.0,26.9234,26.9719,26.9154,26.9638,71888.0
2018-11-19 11:35:00,33.37,33.38,33.3,33.31,46745.0,26.9638,26.9719,26.9073,26.9154,46745.0
2018-11-19 11:40:00,33.3,33.31,33.24,33.26,44371.0,26.9073,26.9154,26.8588,26.875,44371.0
2018-11-19 11:45:00,33.27,33.34,33.25,33.27,52705.0,26.883,26.9396,26.8669,26.883,52705.0
2018-11-19 11:50:00,33.26,33.29,33.18,33.2,61283.0,26.875,26.8992,26.8103,26.8265,61283.0
2018-11-19 11:55:00,33.2,33.2,33.1,33.13,63684.0,26.8265,26.8265,26.7457,26.7699,63684.0
2018-11-19 12:00:00,33.15,33.16,33.08,33.11,61657.0,26.7861,26.7942,26.7295,26.7538,61657.0
2018-11-19 12:05:00,33.1,33.13,33.04,33.08,63101.0,26.7457,26.7699,26.6972,26.7295,63101.0
2018-11-19 12:10:00,33.07,33.11,33.03,33.06,58481.0,26.7214,26.7538,26.6891,26.7134,58481.0
2018-11-19 12:15:00,33.06,33.06,32.98,33.01,59881.0,26.7134,26.7134,26.6487,26.673,59881.0
2018-11-19 12:20:00,33.01,33.03,32.98,33.0,25764.0,26.673,26.6891,26.6487,26.6649,25764.0
2018-11-19 12:25:00,32.99,33.01,32.93,32.93,50168.0,26.6568,26.673,26.6083,26.6083,50168.0
2018-11-19 12:30:00,32.92,32.96,32.83,32.84,54111.0,26.6002,26.6326,26.5275,26.5356,54111.0
2018-11-19 12:35:00,32.85,33.01,32.85,33.01,38988.0,26.5437,26.673,26.5437,26.673,38988.0
2018-11-19 12:40:00,33.02,33.06,33.0,33.01,31903.0,26.681,26.7134,26.6649,26.673,31903.0
2018-11-19 12:45:00,33.01,33.06,33.0,33.02,26138.0,26.673,26.7134,26.6649,26.681,26138.0
2018-11-19 12:50:00,33.02,33.13,33.01,33.1,37178.0,26.681,26.7699,26.673,26.7457,37178.0
2018-11-19 12:55:00,33.09,33.16,33.08,33.09,32979.0,26.7376,26.7942,26.7295,26.7376,32979.0
2018-11-19 13:00:00,33.09,33.09,33.04,33.07,27439.0,26.7376,26.7376,26.6972,26.7214,27439.0
2018-11-19 13:05:00,33.07,33.07,32.92,32.93,51239.0,26.7214,26.7214,26.6002,26.6083,51239.0
2018-11-19 13:10:00,32.94,33.0,32.93,32.99,36277.0,26.6164,26.6649,26.6083,26.6568,36277.0
2018-11-19 13:15:00,32.99,33.04,32.93,32.97,51667.0,26.6568,26.6972,26.6083,26.6406,51667.0
2018-11-19 13:20:00,32.97,33.01,32.95,32.96,43486.0,26.6406,26.673,26.6245,26.6326,43486.0
2018-11-19 13:25:00,32.96,33.01,32.95,32.96,31965.0,26.6326,26.673,26.6245,26.6326,31965.0
2018-11-19 13:30:00,32.96,32.99,32.9,32.93,58973.0,26.6326,26.6568,26.5841,26.6083,58973.0
2018-11-19 13:35:00,32.94,33.02,32.93,32.96,41793.0,26.6164,26.681,26.6083,26.6326,41793.0
2018-11-19 13:40:00,32.96,32.97,32.93,32.94,33849.0,26.6326,26.6406,26.6083,26.6164,33849.0
2018-11-19 13:45:00,32.94,32.94,32.91,32.93,41524.0,26.6164,26.6164,26.5922,26.6083,41524.0
2018-11-19 13:50:00,32.93,32.94,32.78,32.82,85670.0,26.6083,26.6164,26.4871,26.5194,85670.0
2018-11-19 13:55:00,32.82,32.85,32.8,32.82,41788.0,26.5194,26.5437,26.5033,26.5194,41788.0
2018-11-19 14:00:00,32.82,32.84,32.79,32.81,53492.0,26.5194,26.5356,26.4952,26.5113,53492.0
2018-11-19 14:05:00,32.82,32.88,32.81,32.86,40544.0,26.5194,26.5679,26.5113,26.5518,40544.0
2018-11-19 14:10:00,32.86,32.87,32.84,32.86,31328.0,26.5518,26.5598,26.5356,26.5518,31328.0
2018-11-19 14:15:00,32.86,32.88,32.82,32.82,36463.0,26.5518,26.5679,26.5194,26.5194,36463.0
2018-11-19 14:20:00,32.82,32.85,32.79,32.81,34974.0,26.5194,26.5437,26.4952,26.5113,34974.0
2018-11-19 14:25:00,32.81,32.83,32.79,32.82,34583.0,26.5113,26.5275,26.4952,26.5194,34583.0
2018-11-19 14:30:00,32.81,32.84,32.73,32.77,44821.0,26.5113,26.5356,26.4467,26.479,44821.0
2018-11-19 14:35:00,32.77,32.77,32.67,32.73,44697.0,26.479,26.479,26.3982,26.4467,44697.0
2018-11-19 14:40:00,32.73,32.76,32.71,32.71,38226.0,26.4467,26.4709,26.4305,26.4305,38226.0
2018-11-19 14:45:00,32.71,32.74,32.69,32.69,37689.0,26.4305,26.4548,26.4144,26.4144,37689.0
2018-11-19 14:50:00,32.69,32.73,32.68,32.73,49634.0,26.4144,26.4467,26.4063,26.4467,49634.0
2018-11-19 14:55:00,32.73,32.76,32.72,32.75,28846.0,26.4467,26.4709,26.4386,26.4629,28846.0
2018-11-19 15:00:00,32.75,32.8,32.66,32.79,62852.0,26.4629,26.5033,26.3901,26.4952,62852.0
2018-11-19 15:05:00,32.78,32.8,32.76,32.76,44869.0,26.4871,26.5033,26.4709,26.4709,44869.0
2018-11-19 15:10:00,32.75,32.79,32.73,32.77,46945.0,26.4629,26.4952,26.4467,26.479,46945.0
2018-11-19 15:15:00,32.76,32.79,32.73,32.73,53778.0,26.4709,26.4952,26.4467,26.4467,53778.0
2018-11-19 15:20:00,32.73,32.74,32.69,32.72,51802.0,26.4467,26.4548,26.4144,26.4386,51802.0
2018-11-19 15:25:00,32.72,32.72,32.67,32.71,39743.0,26.4386,26.4386,26.3982,26.4305,39743.0
2018-11-19 15:30:00,32.71,32.73,32.63,32.65,106088.0,26.4305,26.4467,26.3659,26.3821,106088.0
2018-11-19 15:35:00,32.65,32.69,32.63,32.69,49680.0,26.3821,26.4144,26.3659,26.4144,49680.0
2018-11-19 15:40:00,32.69,32.73,32.65,32.73,61765.0,26.4144,26.4467,26.3821,26.4467,61765.0
2018-11-19 15:45:00,32.73,32.77,32.7,32.76,91234.0,26.4467,26.479,26.4225,26.4709,91234.0
2018-11-19 15:50:00,32.76,32.76,32.72,32.75,101437.0,26.4709,26.4709,26.4386,26.4629,101437.0
2018-11-19 15:55:00,32.75,32.79,32.73,32.79,243502.0,26.4629,26.4952,26.4467,26.4952,243502.0
2018-11-20 09:30:00,33.15,33.15,32.87,33.0,90239.0,26.7861,26.7861,26.5598,26.6649,90239.0
2018-11-20 09:35:00,32.99,33.05,32.87,32.91,78634.0,26.6568,26.7053,26.5598,26.5922,78634.0
2018-11-20 09:40:00,32.91,32.98,32.85,32.91,86341.0,26.5922,26.6487,26.5437,26.5922,86341.0
2018-11-20 09:45:00,32.91,33.04,32.89,32.99,94360.0,26.5922,26.6972,26.576,26.6568,94360.0
2018-11-20 09:50:00,33.0,33.08,32.98,33.02,87897.0,26.6649,26.7295,26.6487,26.681,87897.0
2018-11-20 09:55:00,33.02,33.06,32.95,33.05,59600.0,26.681,26.7134,26.6245,26.7053,59600.0
2018-11-20 10:00:00,33.05,33.06,32.82,32.83,80990.0,26.7053,26.7134,26.5194,26.5275,80990.0
2018-11-20 10:05:00,32.82,32.82,32.63,32.65,167990.0,26.5194,26.5194,26.3659,26.3821,167990.0
2018-11-20 10:10:00,32.65,32.65,32.49,32.63,94500.0,26.3821,26.3821,26.2528,26.3659,94500.0
2018-11-20 10:15:00,32.63,32.63,32.42,32.44,95387.0,26.3659,26.3659,26.1962,26.2124,95387.0
2018-11-20 10:20:00,32.44,32.51,32.36,32.5,66408.0,26.2124,26.2689,26.1477,26.2609,66408.0
2018-11-20 10:25:00,32.51,32.61,32.43,32.57,62915.0,26.2689,26.3497,26.2043,26.3174,62915.0
2018-11-20 10:30:00,32.58,32.62,32.52,32.55,62494.0,26.3255,26.3578,26.277,26.3013,62494.0
2018-11-20 10:35:00,32.55,32.63,32.52,32.58,41134.0,26.3013,26.3659,26.277,26.3255,41134.0
2018-11-20 10:40:00,32.57,32.68,32.56,32.65,42831.0,26.3174,26.4063,26.3093,26.3821,42831.0
2018-11-20 10:45:00,32.64,32.69,32.59,32.68,40387.0,26.374,26.4144,26.3336,26.4063,40387.0
2018-11-20 10:50:00,32.7,32.9,32.69,32.88,56137.0,26.4225,26.5841,26.4144,26.5679,56137.0
2018-11-20 10:55:00,32.88,32.95,32.86,32.88,54352.0,26.5679,26.6245,26.5518,26.5679,54352.0
2018-11-20 11:00:00,32.88,32.94,32.86,32.86,30575.0,26.5679,26.6164,26.5518,26.5518,30575.0
2018-11-20 11:05:00,32.86,33.0,32.85,32.98,47058.0,26.5518,26.6649,26.5437,26.6487,47058.0
2018-11-20 11:10:00,32.98,33.04,32.95,32.98,41056.0,26.6487,26.6972,26.6245,26.6487,41056.0
2018-11-20 11:15:00,32.98,33.0,32.9,33.0,32463.0,26.6487,26.6649,26.5841,26.6649,32463.0
2018-11-20 11:20:00,33.0,33.05,32.96,32.96,32692.0,26.6649,26.7053,26.6326,26.6326,32692.0
2018-11-20 11:25:00,32.96,33.0,32.94,33.0,31875.0,26.6326,26.6649,26.6164,26.6649,31875.0
2018-11-20 11:30:00,32.99,33.0,32.85,32.86,51597.0,26.6568,26.6649,26.5437,26.5518,51597.0
2018-11-20 11:35:00,32.88,32.89,32.8,32.84,42746.0,26.5679,26.576,26.5033,26.5356,42746.0
2018-11-20 11:40:00,32.83,32.84,32.75,32.82,34033.0,26.5275,26.5356,26.4629,26.5194,34033.0
2018-11-20 11:45:00,32.81,32.87,32.81,32.84,26585.0,26.5113,26.5598,26.5113,26.5356,26585.0
2018-11-20 11:50:00,32.85,32.88,32.81,32.88,25763.0,26.5437,26.5679,26.5113,26.5679,25763.0
2018-11-20 11:55:00,32.88,33.0,32.88,32.96,39690.0,26.5679,26.6649,26.5679,26.6326,39690.0
2018-11-20 12:00:00,32.96,32.99,32.92,32.98,35580.0,26.6326,26.6568,26.6002,26.6487,35580.0
2018-11-20 12:05:00,32.98,32.98,32.89,32.91,15859.0,26.6487,26.6487,26.576,26.5922,15859.0
2018-11-20 12:10:00,32.91,32.91,32.85,32.88,24419.0,26.5922,26.5922,26.5437,26.5679,24419.0
2018-11-20 12:15:00,32.88,32.88,32.79,32.8,22271.0,26.5679,26.5679,26.4952,26.5033,22271.0
2018-11-20 12:20:00,32.81,32.81,32.75,32.78,24763.0,26.5113,26.5113,26.4629,26.4871,24763.0
2018-11-20 12:25:00,32.78,32.82,32.76,32.82,23010.0,26.4871,26.5194,26.4709,26.5194,23010.0
2018-11-20 12:30:00,32.82,32.83,32.72,32.72,22225.0,26.5194,26.5275,26.4386,26.4386,22225.0
2018-11-20 12:35:00,32.72,32.77,32.71,32.72,19428.0,26.4386,26.479,26.4305,26.4386,19428.0
2018-11-20 12:40:00,32.72,32.8,32.72,32.79,10120.0,26.4386,26.5033,26.4386,26.4952,10120.0
2018-11-20 12:45:00,32.79,32.79,32.71,32.72,22823.0,26.4952,26.4952,26.4305,26.4386,22823.0
2018-11-20 12:50:00,32.73,32.74,32.69,32.7,15001.0,26.4467,26.4548,26.4144,26.4225,15001.0
2018-11-20 12:55:00,32.71,32.71,32.66,32.68,23379.0,26.4305,26.4305,26.3901,26.4063,23379.0
2018-11-20 13:00:00,32.68,32.69,32.63,32.64,27018.0,26.4063,26.4144,26.3659,26.374,27018.0
2018-11-20 13:05:00,32.64,32.67,32.61,32.67,21873.0,26.374,26.3982,26.3497,26.3982,21873.0
2018-11-20 13:10:00,32.66,32.68,32.64,32.67,22897.0,26.3901,26.4063,26.374,26.3982,22897.0
2018-11-20 13:15:00,32.67,32.69,32.6,32.61,19879.0,26.3982,26.4144,26.3417,26.3497,19879.0
2018-11-20 13:20:00,32.61,32.64,32.59,32.62,17774.0,26.3497,26.374,26.3336,26.3578,17774.0
2018-11-20 13:25:00,32.61,32.7,32.61,32.7,15364.0,26.3497,26.4225,26.3497,26.4225,15364.0
2018-11-20 13:30:00,32.7,32.72,32.67,32.71,21680.0,26.4225,26.4386,26.3982,26.4305,21680.0
2018-11-20 13:35:00,32.71,32.71,32.64,32.66,14335.0,26.4305,26.4305,26.374,26.3901,14335.0
2018-11-20 13:40:00,32.66,32.75,32.66,32.73,18560.0,26.3901,26.4629,26.3901,26.4467,18560.0
2018-11-20 13:45:00,32.73,32.75,32.69,32.7,19350.0,26.4467,26.4629,26.4144,26.4225,19350.0
2018-11-20 13:50:00,32.7,32.71,32.66,32.66,23803.0,26.4225,26.4305,26.3901,26.3901,23803.0
2018-11-20 13:55:00,32.65,32.71,32.61,32.68,29560.0,26.3821,26.4305,26.3497,26.4063,29560.0
2018-11-20 14:00:00,32.67,32.67,32.59,32.64,30153.0,26.3982,26.3982,26.3336,26.374,30153.0
2018-11-20 14:05:00,32.63,32.63,32.56,32.58,33442.0,26.3659,26.3659,26.3093,26.3255,33442.0
2018-11-20 14:10:00,32.58,32.7,32.58,32.7,31094.0,26.3255,26.4225,26.3255,26.4225,31094.0
2018-11-20 14:15:00,32.69,32.78,32.69,32.78,21188.0,26.4144,26.4871,26.4144,26.4871,21188.0
2018-11-20 14:20:00,32.77,32.81,32.76,32.78,27462.0,26.479,26.5113,26.4709,26.4871,27462.0
2018-11-20 14:25:00,32.79,32.81,32.77,32.81,22049.0,26.4952,26.5113,26.479,26.5113,22049.0
2018-11-20 14:30:00,32.81,32.9,32.81,32.87,36082.0,26.5113,26.5841,26.5113,26.5598,36082.0
2018-11-20 14:35:00,32.87,32.92,32.86,32.87,20223.0,26.5598,26.6002,26.5518,26.5598,20223.0
2018-11-20 14:40:00,32.88,32.91,32.86,32.88,26000.0,26.5679,26.5922,26.5518,26.5679,26000.0
2018-11-20 14:45:00,32.87,32.89,32.86,32.86,28574.0,26.5598,26.576,26.5518,26.5518,28574.0
2018-11-20 14:50:00,32.85,32.87,32.83,32.84,25409.0,26.5437,26.5598,26.5275,26.5356,25409.0
2018-11-20 14:55:00,32.84,32.87,32.82,32.87,37501.0,26.5356,26.5598,26.5194,26.5598,37501.0
2018-11-20 15:00:00,32.87,32.9,32.81,32.82,46896.0,26.5598,26.5841,26.5113,26.5194,46896.0
2018-11-20 15:05:00,32.81,32.82,32.77,32.82,33273.0,26.5113,26.5194,26.479,26.5194,33273.0
2018-11-20 15:10:00,32.82,32.9,32.81,32.87,57252.0,26.5194,26.5841,26.5113,26.5598,57252.0
2018-11-20 15:15:00,32.87,32.95,32.86,32.94,40671.0,26.5598,26.6245,26.5518,26.6164,40671.0
2018-11-20 15:20:00,32.94,33.0,32.93,32.98,30934.0,26.6164,26.6649,26.6083,26.6487,30934.0
2018-11-20 15:25:00,32.98,33.01,32.93,32.97,47250.0,26.6487,26.673,26.6083,26.6406,47250.0
2018-11-20 15:30:00,32.97,33.01,32.96,33.0,41775.0,26.6406,26.673,26.6326,26.6649,41775.0
2018-11-20 15:35:00,33.01,33.05,32.99,33.04,45325.0,26.673,26.7053,26.6568,26.6972,45325.0
2018-11-20 15:40:00,33.04,33.04,32.95,32.97,58104.0,26.6972,26.6972,26.6245,26.6406,58104.0
2018-11-20 15:45:00,32.97,32.99,32.93,32.95,66371.0,26.6406,26.6568,26.6083,26.6245,66371.0
2018-11-20 15:50:00,32.95,32.98,32.9,32.91,88307.0,26.6245,26.6487,26.5841,26.5922,88307.0
2018-11-20 15:55:00,32.91,32.97,32.89,32.9,199324.0,26.5922,26.6406,26.576,26.5841,199324.0
2018-11-21 09:30:00,32.96,33.33,32.96,33.29,75521.0,26.6326,26.9315,26.6326,26.8992,75521.0
2018-11-21 09:35:00,33.28,33.4,33.25,33.3,68244.0,26.8911,26.9881,26.8669,26.9073,68244.0
2018-11-21 09:40:00,33.29,33.35,33.2,33.3,83359.0,26.8992,26.9477,26.8265,26.9073,83359.0
2018-11-21 09:45:00,33.31,33.38,33.29,33.29,68013.0,26.9154,26.9719,26.8992,26.8992,68013.0
2018-11-21 09:50:00,33.29,33.46,33.26,33.42,132455.0,26.8992,27.0366,26.875,27.0042,132455.0
2018-11-21 09:55:00,33.43,33.44,33.31,33.31,80547.0,27.0123,27.0204,26.9154,26.9154,80547.0
2018-11-21 10:00:00,33.31,33.48,33.29,33.46,69315.0,26.9154,27.0527,26.8992,27.0366,69315.0
2018-11-21 10:05:00,33.47,33.5,33.37,33.4,67608.0,27.0446,27.0689,26.9638,26.9881,67608.0
2018-11-21 10:10:00,33.4,33.5,33.4,33.48,45151.0,26.9881,27.0689,26.9881,27.0527,45151.0
2018-11-21 10:15:00,33.48,33.58,33.45,33.48,84995.0,27.0527,27.1335,27.0285,27.0527,84995.0
2018-11-21 10:20:00,33.48,33.51,33.43,33.48,84772.0,27.0527,27.077,27.0123,27.0527,84772.0
2018-11-21 10:25:00,33.47,33.49,33.41,33.43,51982.0,27.0446,27.0608,26.9962,27.0123,51982.0
2018-11-21 10:30:00,33.43,33.43,33.34,33.35,72382.0,27.0123,27.0123,26.9396,26.9477,72382.0
2018-11-21 10:35:00,33.35,33.35,33.29,33.31,39461.0,26.9477,26.9477,26.8992,26.9154,39461.0
2018-11-21 10:40:00,33.31,33.39,33.31,33.33,57363.0,26.9154,26.98,26.9154,26.9315,57363.0
2018-11-21 10:45:00,33.33,33.33,33.27,33.27,42117.0,26.9315,26.9315,26.883,26.883,42117.0
2018-11-21 10:50:00,33.28,33.28,33.22,33.27,38054.0,26.8911,26.8911,26.8426,26.883,38054.0
2018-11-21 10:55:00,33.27,33.29,33.15,33.15,34721.0,26.883,26.8992,26.7861,26.7861,34721.0
2018-11-21 11:00:00,33.15,33.2,33.13,33.19,62280.0,26.7861,26.8265,26.7699,26.8184,62280.0
2018-11-21 11:05:00,33.18,33.24,33.15,33.24,66642.0,26.8103,26.8588,26.7861,26.8588,66642.0
2018-11-21 11:10:00,33.24,33.28,33.2,33.2,69550.0,26.8588,26.8911,26.8265,26.8265,69550.0
2018-11-21 11:15:00,33.2,33.31,33.19,33.3,36523.0,26.8265,26.9154,26.8184,26.9073,36523.0
2018-11-21 11:20:00,33.31,33.32,33.28,33.31,34857.0,26.9154,26.9234,26.8911,26.9154,34857.0
2018-11-21 11:25:00,33.31,33.33,33.26,33.3,34439.0,26.9154,26.9315,26.875,26.9073,34439.0
2018-11-21 11:30:00,33.3,33.32,33.26,33.32,42382.0,26.9073,26.9234,26.875,26.9234,42382.0
2018-11-21 11:35:00,33.31,33.35,33.31,33.35,21146.0,26.9154,26.9477,26.9154,26.9477,21146.0
2018-11-21 11:40:00,33.36,33.43,33.35,33.39,27829.0,26.9558,27.0123,26.9477,26.98,27829.0
2018-11-21 11:45:00,33.38,33.42,33.37,33.41,18098.0,26.9719,27.0042,26.9638,26.9962,18098.0
2018-11-21 11:50:00,33.41,33.41,33.32,33.35,26602.0,26.9962,26.9962,26.9234,26.9477,26602.0
2018-11-21 11:55:00,33.34,33.37,33.32,33.33,21769.0,26.9396,26.9638,26.9234,26.9315,21769.0
2018-11-21 12:00:00,33.34,33.41,33.33,33.4,29194.0,26.9396,26.9962,26.9315,26.9881,29194.0
2018-11-21 12:05:00,33.4,33.45,33.38,33.44,13300.0,26.9881,27.0285,26.9719,27.0204,13300.0
2018-11-21 12:10:00,33.45,33.49,33.43,33.44,18211.0,27.0285,27.0608,27.0123,27.0204,18211.0
2018-11-21 12:15:00,33.44,33.5,33.42,33.49,28638.0,27.0204,27.0689,27.0042,27.0608,28638.0
2018-11-21 12:20:00,33.49,33.52,33.44,33.44,22446.0,27.0608,27.085,27.0204,27.0204,22446.0
2018-11-21 12:25:00,33.45,33.53,33.45,33.52,26535.0,27.0285,27.0931,27.0285,27.085,26535.0
2018-11-21 12:30:00,33.52,33.56,33.51,33.55,25118.0,27.085,27.1174,27.077,27.1093,25118.0
2018-11-21 12:35:00,33.54,33.57,33.52,33.55,22919.0,27.1012,27.1254,27.085,27.1093,22919.0
2018-11-21 12:40:00,33.55,33.61,33.55,33.61,40454.0,27.1093,27.1578,27.1093,27.1578,40454.0
2018-11-21 12:45:00,33.61,33.61,33.58,33.6,31803.0,27.1578,27.1578,27.1335,27.1497,31803.0
2018-11-21 12:50:00,33.6,33.63,33.56,33.63,32018.0,27.1497,27.1739,27.1174,27.1739,32018.0
2018-11-21 12:55:00,33.63,33.64,33.58,33.63,23445.0,27.1739,27.182,27.1335,27.1739,23445.0
2018-11-21 13:00:00,33.64,33.67,33.61,33.65,30204.0,27.182,27.2063,27.1578,27.1901,30204.0
2018-11-21 13:05:00,33.65,33.67,33.61,33.62,35500.0,27.1901,27.2063,27.1578,27.1659,35500.0
2018-11-21 13:10:00,33.62,33.62,33.57,33.59,33134.0,27.1659,27.1659,27.1254,27.1416,33134.0
2018-11-21 13:15:00,33.59,33.59,33.49,33.52,18991.0,27.1416,27.1416,27.0608,27.085,18991.0
2018-11-21 13:20:00,33.52,33.53,33.45,33.46,27452.0,27.085,27.0931,27.0285,27.0366,27452.0
2018-11-21 13:25:00,33.45,33.52,33.45,33.52,25140.0,27.0285,27.085,27.0285,27.085,25140.0
2018-11-21 13:30:00,33.51,33.53,33.5,33.52,19275.0,27.077,27.0931,27.0689,27.085,19275.0
2018-11-21 13:35:00,33.52,33.56,33.52,33.56,19957.0,27.085,27.1174,27.085,27.1174,19957.0
2018-11-21 13:40:00,33.56,33.56,33.5,33.53,16372.0,27.1174,27.1174,27.0689,27.0931,16372.0
2018-11-21 13:45:00,33.53,33.59,33.52,33.58,21393.0,27.0931,27.1416,27.085,27.1335,21393.0
2018-11-21 13:50:00,33.58,33.6,33.57,33.59,16626.0,27.1335,27.1497,27.1254,27.1416,16626.0
2018-11-21 13:55:00,33.59,33.64,33.58,33.62,25461.0,27.1416,27.182,27.1335,27.1659,25461.0
2018-11-21 14:00:00,33.63,33.63,33.6,33.63,19573.0,27.1739,27.1739,27.1497,27.1739,19573.0
2018-11-21 14:05:00,33.63,33.63,33.57,33.59,17500.0,27.1739,27.1739,27.1254,27.1416,17500.0
2018-11-21 14:10:00,33.59,33.64,33.59,33.64,22915.0,27.1416,27.182,27.1416,27.182,22915.0
2018-11-21 14:15:00,33.63,33.65,33.6,33.61,40753.0,27.1739,27.1901,27.1497,27.1578,40753.0
2018-11-21 14:20:00,33.62,33.66,33.61,33.65,20088.0,27.1659,27.1982,27.1578,27.1901,20088.0
2018-11-21 14:25:00,33.66,33.68,33.64,33.65,13628.0,27.1982,27.2143,27.182,27.1901,13628.0
2018-11-21 14:30:00,33.64,33.64,33.59,33.61,21354.0,27.182,27.182,27.1416,27.1578,21354.0
2018-11-21 14:35:00,33.61,33.62,33.59,33.61,12778.0,27.1578,27.1659,27.1416,27.1578,12778.0
2018-11-21 14:40:00,33.6,33.64,33.59,33.61,25553.0,27.1497,27.182,27.1416,27.1578,25553.0
2018-11-21 14:45:00,33.61,33.62,33.59,33.6,16297.0,27.1578,27.1659,27.1416,27.1497,16297.0
2018-11-21 14:50:00,33.61,33.63,33.59,33.63,23068.0,27.1578,27.1739,27.1416,27.1739,23068.0
2018-11-21 14:55:00,33.63,33.65,33.58,33.6,48620.0,27.1739,27.1901,27.1335,27.1497,48620.0
2018-11-21 15:00:00,33.61,33.62,33.56,33.58,27162.0,27.1578,27.1659,27.1174,27.1335,27162.0
2018-11-21 15:05:00,33.57,33.66,33.57,33.66,15902.0,27.1254,27.1982,27.1254,27.1982,15902.0
2018-11-21 15:10:00,33.66,33.68,33.64,33.66,23625.0,27.1982,27.2143,27.182,27.1982,23625.0
2018-11-21 15:15:00,33.66,33.7,33.63,33.64,38184.0,27.1982,27.2305,27.1739,27.182,38184.0
2018-11-21 15:20:00,33.64,33.68,33.63,33.68,23793.0,27.182,27.2143,27.1739,27.2143,23793.0
2018-11-21 15:25:00,33.68,33.7,33.65,33.66,36245.0,27.2143,27.2305,27.1901,27.1982,36245.0
2018-11-21 15:30:00,33.65,33.65,33.55,33.55,73758.0,27.1901,27.1901,27.1093,27.1093,73758.0
2018-11-21 15:35:00,33.55,33.6,33.54,33.55,44940.0,27.1093,27.1497,27.1012,27.1093,44940.0
2018-11-21 15:40:00,33.55,33.55,33.5,33.52,69812.0,27.1093,27.1093,27.0689,27.085,69812.0
2018-11-21 15:45:00,33.53,33.56,33.48,33.55,113112.0,27.0931,27.1174,27.0527,27.1093,113112.0
2018-11-21 15:50:00,33.55,33.56,33.53,33.56,104216.0,27.1093,27.1174,27.0931,27.1174,104216.0
2018-11-21 15:55:00,33.56,33.64,33.53,33.59,444030.0,27.1174,27.182,27.0931,27.1416,444030.0
2018-11-23 09:30:00,33.34,33.34,33.16,33.18,110946.0,26.9396,26.9396,26.7942,26.8103,110946.0
2018-11-23 09:35:00,33.19,33.34,33.18,33.21,81853.0,26.8184,26.9396,26.8103,26.8346,81853.0
2018-11-23 09:40:00,33.2,33.21,33.04,33.06,64559.0,26.8265,26.8346,26.6972,26.7134,64559.0
2018-11-23 09:45:00,33.05,33.07,32.9,32.92,67613.0,26.7053,26.7214,26.5841,26.6002,67613.0
2018-11-23 09:50:00,32.92,32.96,32.86,32.95,52162.0,26.6002,26.6326,26.5518,26.6245,52162.0
2018-11-23 09:55:00,32.95,33.0,32.89,32.91,38742.0,26.6245,26.6649,26.576,26.5922,38742.0
2018-11-23 10:00:00,32.9,32.94,32.84,32.85,48658.0,26.5841,26.6164,26.5356,26.5437,48658.0
2018-11-23 10:05:00,32.84,32.95,32.83,32.91,32759.0,26.5356,26.6245,26.5275,26.5922,32759.0
2018-11-23 10:10:00,32.91,32.93,32.81,32.81,29935.0,26.5922,26.6083,26.5113,26.5113,29935.0
2018-11-23 10:15:00,32.82,32.85,32.78,32.8,33639.0,26.5194,26.5437,26.4871,26.5033,33639.0
2018-11-23 10:20:00,32.79,32.81,32.72,32.73,49036.0,26.4952,26.5113,26.4386,26.4467,49036.0
2018-11-23 10:25:00,32.73,32.74,32.62,32.64,40030.0,26.4467,26.4548,26.3578,26.374,40030.0
2018-11-23 10:30:00,32.65,32.71,32.61,32.64,63619.0,26.3821,26.4305,26.3497,26.374,63619.0
2018-11-23 10:35:00,32.63,32.75,32.6,32.75,41980.0,26.3659,26.4629,26.3417,26.4629,41980.0
2018-11-23 10:40:00,32.74,32.74,32.62,32.62,28413.0,26.4548,26.4548,26.3578,26.3578,28413.0
2018-11-23 10:45:00,32.62,32.73,32.61,32.7,43716.0,26.3578,26.4467,26.3497,26.4225,43716.0
2018-11-23 10:50:00,32.7,32.78,32.68,32.71,43231.0,26.4225,26.4871,26.4063,26.4305,43231.0
2018-11-23 10:55:00,32.73,32.75,32.7,32.73,23002.0,26.4467,26.4629,26.4225,26.4467,23002.0
2018-11-23 11:00:00,32.73,32.75,32.65,32.67,37232.0,26.4467,26.4629,26.3821,26.3982,37232.0
2018-11-23 11:05:00,32.67,32.72,32.61,32.62,41426.0,26.3982,26.4386,26.3497,26.3578,41426.0
2018-11-23 11:10:00,32.61,32.64,32.61,32.63,22281.0,26.3497,26.374,26.3497,26.3659,22281.0
2018-11-23 11:15:00,32.63,32.69,32.62,32.69,25642.0,26.3659,26.4144,26.3578,26.4144,25642.0
2018-11-23 11:20:00,32.69,32.72,32.61,32.62,26030.0,26.4144,26.4386,26.3497,26.3578,26030.0
2018-11-23 11:25:00,32.62,32.62,32.57,32.57,61367.0,26.3578,26.3578,26.3174,26.3174,61367.0
2018-11-23 11:30:00,32.57,32.59,32.55,32.57,40251.0,26.3174,26.3336,26.3013,26.3174,40251.0
2018-11-23 11:35:00,32.56,32.57,32.42,32.45,57345.0,26.3093,26.3174,26.1962,26.2205,57345.0
2018-11-23 11:40:00,32.44,32.53,32.42,32.52,46101.0,26.2124,26.2851,26.1962,26.277,46101.0
2018-11-23 11:45:00,32.52,32.52,32.46,32.48,19341.0,26.277,26.277,26.2285,26.2447,19341.0
2018-11-23 11:50:00,32.48,32.49,32.4,32.4,32208.0,26.2447,26.2528,26.1801,26.1801,32208.0
2018-11-23 11:55:00,32.4,32.42,32.37,32.39,52659.0,26.1801,26.1962,26.1558,26.172,52659.0
2018-11-23 12:00:00,32.41,32.42,32.35,32.38,60845.0,26.1881,26.1962,26.1397,26.1639,60845.0
2018-11-23 12:05:00,32.38,32.44,32.36,32.4,31725.0,26.1639,26.2124,26.1477,26.1801,31725.0
2018-11-23 12:10:00,32.39,32.45,32.38,32.41,31817.0,26.172,26.2205,26.1639,26.1881,31817.0
2018-11-23 12:15:00,32.41,32.46,32.41,32.43,22237.0,26.1881,26.2285,26.1881,26.2043,22237.0
2018-11-23 12:20:00,32.43,32.45,32.42,32.43,18849.0,26.2043,26.2205,26.1962,26.2043,18849.0
2018-11-23 12:25:00,32.42,32.44,32.39,32.44,43912.0,26.1962,26.2124,26.172,26.2124,43912.0
2018-11-23 12:30:00,32.44,32.48,32.43,32.45,44871.0,26.2124,26.2447,26.2043,26.2205,44871.0
2018-11-23 12:35:00,32.45,32.57,32.44,32.56,46498.0,26.2205,26.3174,26.2124,26.3093,46498.0
2018-11-23 12:40:00,32.56,32.64,32.56,32.63,46923.0,26.3093,26.374,26.3093,26.3659,46923.0
2018-11-23 12:45:00,32.63,32.65,32.53,32.54,93761.0,26.3659,26.3821,26.2851,26.2932,93761.0
2018-11-23 12:50:00,32.54,32.56,32.52,32.53,86414.0,26.2932,26.3093,26.277,26.2851,86414.0
2018-11-23 12:55:00,32.53,32.54,32.43,32.46,169921.0,26.2851,26.2932,26.2043,26.2285,169921.0
2018-11-26 09:30:00,32.58,32.85,32.58,32.75,168309.0,26.3255,26.5437,26.3255,26.4629,168309.0
2018-11-26 09:35:00,32.78,33.05,32.78,32.98,69977.0,26.4871,26.7053,26.4871,26.6487,69977.0
2018-11-26 09:40:00,32.98,33.09,32.95,33.02,166170.0,26.6487,26.7376,26.6245,26.681,166170.0
2018-11-26 09:45:00,33.02,33.13,32.99,33.04,133904.0,26.681,26.7699,26.6568,26.6972,133904.0
2018-11-26 09:50:00,33.04,33.1,33.01,33.02,41960.0,26.6972,26.7457,26.673,26.681,41960.0
2018-11-26 09:55:00,33.01,33.01,32.79,32.79,77523.0,26.673,26.673,26.4952,26.4952,77523.0
2018-11-26 10:00:00,32.79,32.82,32.75,32.8,87578.0,26.4952,26.5194,26.4629,26.5033,87578.0
2018-11-26 10:05:00,32.81,32.92,32.81,32.83,31091.0,26.5113,26.6002,26.5113,26.5275,31091.0
2018-11-26 10:10:00,32.82,32.87,32.77,32.8,29863.0,26.5194,26.5598,26.479,26.5033,29863.0
2018-11-26 10:15:00,32.8,32.84,32.76,32.8,24805.0,26.5033,26.5356,26.4709,26.5033,24805.0
2018-11-26 10:20:00,32.81,32.84,32.77,32.78,26231.0,26.5113,26.5356,26.479,26.4871,26231.0
2018-11-26 10:25:00,32.79,32.8,32.74,32.75,20621.0,26.4952,26.5033,26.4548,26.4629,20621.0
2018-11-26 10:30:00,32.75,32.8,32.75,32.76,18240.0,26.4629,26.5033,26.4629,26.4709,18240.0
2018-11-26 10:35:00,32.76,32.76,32.69,32.71,30561.0,26.4709,26.4709,26.4144,26.4305,30561.0
2018-11-26 10:40:00,32.72,32.74,32.67,32.73,26131.0,26.4386,26.4548,26.3982,26.4467,26131.0
2018-11-26 10:45:00,32.73,32.76,32.58,32.58,105354.0,26.4467,26.4709,26.3255,26.3255,105354.0
2018-11-26 10:50:00,32.58,32.63,32.56,32.6,56423.0,26.3255,26.3659,26.3093,26.3417,56423.0
2018-11-26 10:55:00,32.59,32.67,32.56,32.67,55815.0,26.3336,26.3982,26.3093,26.3982,55815.0
2018-11-26 11:00:00,32.66,32.67,32.61,32.64,27224.0,26.3901,26.3982,26.3497,26.374,27224.0
2018-11-26 11:05:00,32.64,32.71,32.64,32.7,22525.0,26.374,26.4305,26.374,26.4225,22525.0
2018-11-26 11:10:00,32.7,32.76,32.68,32.75,34680.0,26.4225,26.4709,26.4063,26.4629,34680.0
2018-11-26 11:15:00,32.76,32.83,32.76,32.81,35735.0,26.4709,26.5275,26.4709,26.5113,35735.0
2018-11-26 11:20:00,32.81,32.86,32.76,32.76,38686.0,26.5113,26.5518,26.4709,26.4709,38686.0
2018-11-26 11:25:00,32.76,32.77,32.72,32.74,63619.0,26.4709,26.479,26.4386,26.4548,63619.0
2018-11-26 11:30:00,32.74,32.74,32.67,32.68,33450.0,26.4548,26.4548,26.3982,26.4063,33450.0
2018-11-26 11:35:00,32.67,32.67,32.6,32.65,27529.0,26.3982,26.3982,26.3417,26.3821,27529.0
2018-11-26 11:40:00,32.65,32.71,32.64,32.68,11017.0,26.3821,26.4305,26.374,26.4063,11017.0
2018-11-26 11:45:00,32.68,32.7,32.64,32.66,17697.0,26.4063,26.4225,26.374,26.3901,17697.0
2018-11-26 11:50:00,32.66,32.66,32.62,32.63,14244.0,26.3901,26.3901,26.3578,26.3659,14244.0
2018-11-26 11:55:00,32.64,32.68,32.63,32.66,11792.0,26.374,26.4063,26.3659,26.3901,11792.0
2018-11-26 12:00:00,32.66,32.69,32.65,32.67,17467.0,26.3901,26.4144,26.3821,26.3982,17467.0
2018-11-26 12:05:00,32.67,32.74,32.66,32.74,26462.0,26.3982,26.4548,26.3901,26.4548,26462.0
2018-11-26 12:10:00,32.75,32.75,32.7,32.72,25374.0,26.4629,26.4629,26.4225,26.4386,25374.0
2018-11-26 12:15:00,32.72,32.75,32.71,32.72,25199.0,26.4386,26.4629,26.4305,26.4386,25199.0
2018-11-26 12:20:00,32.72,32.73,32.71,32.71,10357.0,26.4386,26.4467,26.4305,26.4305,10357.0
2018-11-26 12:25:00,32.71,32.74,32.7,32.72,13842.0,26.4305,26.4548,26.4225,26.4386,13842.0
2018-11-26 12:30:00,32.7,32.75,32.69,32.69,29885.0,26.4225,26.4629,26.4144,26.4144,29885.0
2018-11-26 12:35:00,32.7,32.73,32.61,32.64,39643.0,26.4225,26.4467,26.3497,26.374,39643.0
2018-11-26 12:40:00,32.64,32.66,32.62,32.64,10701.0,26.374,26.3901,26.3578,26.374,10701.0
2018-11-26 12:45:00,32.64,32.69,32.63,32.68,11920.0,26.374,26.4144,26.3659,26.4063,11920.0
2018-11-26 12:50:00,32.69,32.69,32.63,32.64,11449.0,26.4144,26.4144,26.3659,26.374,11449.0
2018-11-26 12:55:00,32.64,32.69,32.63,32.67,9704.0,26.374,26.4144,26.3659,26.3982,9704.0
2018-11-26 13:00:00,32.66,32.68,32.64,32.65,11714.0,26.3901,26.4063,26.374,26.3821,11714.0
2018-11-26 13:05:00,32.65,32.72,32.64,32.72,10103.0,26.3821,26.4386,26.374,26.4386,10103.0
2018-11-26 13:10:00,32.72,32.75,32.65,32.65,24311.0,26.4386,26.4629,26.3821,26.3821,24311.0
2018-11-26 13:15:00,32.65,32.7,32.64,32.64,40721.0,26.3821,26.4225,26.374,26.374,40721.0
2018-11-26 13:20:00,32.64,32.69,32.64,32.68,30486.0,26.374,26.4144,26.374,26.4063,30486.0
2018-11-26 13:25:00,32.68,32.69,32.66,32.69,53080.0,26.4063,26.4144,26.3901,26.4144,53080.0
2018-11-26 13:30:00,32.69,32.76,32.68,32.76,77997.0,26.4144,26.4709,26.4063,26.4709,77997.0
2018-11-26 13:35:00,32.76,32.76,32.69,32.7,13681.0,26.4709,26.4709,26.4144,26.4225,13681.0
2018-11-26 13:40:00,32.7,32.71,32.66,32.68,12446.0,26.4225,26.4305,26.3901,26.4063,12446.0
2018-11-26 13:45:00,32.67,32.7,32.67,32.68,13804.0,26.3982,26.4225,26.3982,26.4063,13804.0
2018-11-26 13:50:00,32.69,32.7,32.67,32.7,17475.0,26.4144,26.4225,26.3982,26.4225,17475.0
2018-11-26 13:55:00,32.7,32.75,32.68,32.73,14639.0,26.4225,26.4629,26.4063,26.4467,14639.0
2018-11-26 14:00:00,32.73,32.75,32.72,32.73,16608.0,26.4467,26.4629,26.4386,26.4467,16608.0
2018-11-26 14:05:00,32.73,32.73,32.66,32.66,12208.0,26.4467,26.4467,26.3901,26.3901,12208.0
2018-11-26 14:10:00,32.66,32.67,32.64,32.66,23562.0,26.3901,26.3982,26.374,26.3901,23562.0
2018-11-26 14:15:00,32.66,32.67,32.6,32.61,14035.0,26.3901,26.3982,26.3417,26.3497,14035.0
2018-11-26 14:20:00,32.6,32.6,32.56,32.56,23481.0,26.3417,26.3417,26.3093,26.3093,23481.0
2018-11-26 14:25:00,32.56,32.57,32.53,32.53,13810.0,26.3093,26.3174,26.2851,26.2851,13810.0
2018-11-26 14:30:00,32.54,32.57,32.51,32.55,29307.0,26.2932,26.3174,26.2689,26.3013,29307.0
2018-11-26 14:35:00,32.55,32.55,32.52,32.53,11959.0,26.3013,26.3013,26.277,26.2851,11959.0
2018-11-26 14:40:00,32.52,32.52,32.5,32.51,21191.0,26.277,26.277,26.2609,26.2689,21191.0
2018-11-26 14:45:00,32.5,32.51,32.37,32.41,60372.0,26.2609,26.2689,26.1558,26.1881,60372.0
2018-11-26 14:50:00,32.41,32.42,32.35,32.37,20284.0,26.1881,26.1962,26.1397,26.1558,20284.0
2018-11-26 14:55:00,32.37,32.41,32.37,32.4,22510.0,26.1558,26.1881,26.1558,26.1801,22510.0
2018-11-26 15:00:00,32.4,32.43,32.4,32.41,41428.0,26.1801,26.2043,26.1801,26.1881,41428.0
2018-11-26 15:05:00,32.41,32.42,32.36,32.37,36005.0,26.1881,26.1962,26.1477,26.1558,36005.0
2018-11-26 15:10:00,32.37,32.39,32.36,32.37,40739.0,26.1558,26.172,26.1477,26.1558,40739.0
2018-11-26 15:15:00,32.38,32.41,32.35,32.36,34105.0,26.1639,26.1881,26.1397,26.1477,34105.0
2018-11-26 15:20:00,32.36,32.37,32.31,32.32,28410.0,26.1477,26.1558,26.1073,26.1154,28410.0
2018-11-26 15:25:00,32.32,32.37,32.31,32.37,54543.0,26.1154,26.1558,26.1073,26.1558,54543.0
2018-11-26 15:30:00,32.37,32.42,32.35,32.41,52385.0,26.1558,26.1962,26.1397,26.1881,52385.0
2018-11-26 15:35:00,32.41,32.43,32.38,32.42,46427.0,26.1881,26.2043,26.1639,26.1962,46427.0
2018-11-26 15:40:00,32.41,32.42,32.34,32.37,49630.0,26.1881,26.1962,26.1316,26.1558,49630.0
2018-11-26 15:45:00,32.37,32.44,32.37,32.41,48044.0,26.1558,26.2124,26.1558,26.1881,48044.0
2018-11-26 15:50:00,32.42,32.47,32.41,32.46,44234.0,26.1962,26.2366,26.1881,26.2285,44234.0
2018-11-26 15:55:00,32.46,32.47,32.42,32.46,201657.0,26.2285,26.2366,26.1962,26.2285,201657.0
2018-11-27 09:30:00,32.43,32.6,32.43,32.52,74628.0,26.2043,26.3417,26.2043,26.277,74628.0
2018-11-27 09:35:00,32.51,32.52,32.32,32.41,55176.0,26.2689,26.277,26.1154,26.1881,55176.0
2018-11-27 09:40:00,32.41,32.41,32.21,32.31,95854.0,26.1881,26.1881,26.0265,26.1073,95854.0
2018-11-27 09:45:00,32.3,32.32,32.14,32.15,44953.0,26.0993,26.1154,25.97,25.9781,44953.0
2018-11-27 09:50:00,32.15,32.17,32.06,32.08,67936.0,25.9781,25.9942,25.9053,25.9215,67936.0
2018-11-27 09:55:00,32.09,32.16,32.06,32.09,105381.0,25.9296,25.9861,25.9053,25.9296,105381.0
2018-11-27 10:00:00,32.09,32.17,32.05,32.06,107660.0,25.9296,25.9942,25.8972,25.9053,107660.0
2018-11-27 10:05:00,32.06,32.08,31.92,31.95,122903.0,25.9053,25.9215,25.7922,25.8164,122903.0
2018-11-27 10:10:00,31.94,31.96,31.82,31.91,107583.0,25.8084,25.8245,25.7114,25.7841,107583.0
2018-11-27 10:15:00,31.91,32.01,31.85,31.97,93665.0,25.7841,25.8649,25.7356,25.8326,93665.0
2018-11-27 10:20:00,31.97,32.04,31.91,32.02,32758.0,25.8326,25.8892,25.7841,25.873,32758.0
2018-11-27 10:25:00,32.02,32.03,31.87,31.92,41318.0,25.873,25.8811,25.7518,25.7922,41318.0
2018-11-27 10:30:00,31.92,32.01,31.92,32.0,25079.0,25.7922,25.8649,25.7922,25.8568,25079.0
2018-11-27 10:35:00,32.0,32.0,31.89,31.98,45896.0,25.8568,25.8568,25.768,25.8407,45896.0
2018-11-27 10:40:00,31.97,31.98,31.92,31.92,35454.0,25.8326,25.8407,25.7922,25.7922,35454.0
2018-11-27 10:45:00,31.92,32.05,31.92,31.98,39647.0,25.7922,25.8972,25.7922,25.8407,39647.0
2018-11-27 10:50:00,31.99,31.99,31.88,31.89,33672.0,25.8488,25.8488,25.7599,25.768,33672.0
2018-11-27 10:55:00,31.9,31.94,31.88,31.9,29524.0,25.776,25.8084,25.7599,25.776,29524.0
2018-11-27 11:00:00,31.89,31.95,31.88,31.89,32335.0,25.768,25.8164,25.7599,25.768,32335.0
2018-11-27 11:05:00,31.89,31.9,31.8,31.81,54456.0,25.768,25.776,25.6952,25.7033,54456.0
2018-11-27 11:10:00,31.81,31.82,31.77,31.8,31212.0,25.7033,25.7114,25.671,25.6952,31212.0
2018-11-27 11:15:00,31.8,31.83,31.77,31.78,23740.0,25.6952,25.7195,25.671,25.6791,23740.0
2018-11-27 11:20:00,31.78,31.88,31.76,31.88,54956.0,25.6791,25.7599,25.6629,25.7599,54956.0
2018-11-27 11:25:00,31.88,31.9,31.83,31.88,38959.0,25.7599,25.776,25.7195,25.7599,38959.0
2018-11-27 11:30:00,31.87,31.88,31.8,31.83,53606.0,25.7518,25.7599,25.6952,25.7195,53606.0
2018-11-27 11:35:00,31.83,31.86,31.77,31.79,20718.0,25.7195,25.7437,25.671,25.6872,20718.0
2018-11-27 11:40:00,31.8,31.82,31.77,31.79,29145.0,25.6952,25.7114,25.671,25.6872,29145.0
2018-11-27 11:45:00,31.79,31.81,31.76,31.76,21561.0,25.6872,25.7033,25.6629,25.6629,21561.0
2018-11-27 11:50:00,31.77,31.81,31.75,31.77,33672.0,25.671,25.7033,25.6548,25.671,33672.0
2018-11-27 11:55:00,31.77,31.8,31.7,31.71,34190.0,25.671,25.6952,25.6144,25.6225,34190.0
2018-11-27 12:00:00,31.7,31.74,31.69,31.73,64238.0,25.6144,25.6468,25.6064,25.6387,64238.0
2018-11-27 12:05:00,31.73,31.79,31.72,31.75,39133.0,25.6387,25.6872,25.6306,25.6548,39133.0
2018-11-27 12:10:00,31.74,31.75,31.66,31.68,32423.0,25.6468,25.6548,25.5821,25.5983,32423.0
2018-11-27 12:15:00,31.68,31.74,31.64,31.67,37089.0,25.5983,25.6468,25.566,25.5902,37089.0
2018-11-27 12:20:00,31.68,31.74,31.67,31.71,30046.0,25.5983,25.6468,25.5902,25.6225,30046.0
2018-11-27 12:25:00,31.72,31.76,31.69,31.74,36201.0,25.6306,25.6629,25.6064,25.6468,36201.0
2018-11-27 12:30:00,31.72,31.77,31.71,31.75,20542.0,25.6306,25.671,25.6225,25.6548,20542.0
2018-11-27 12:35:00,31.75,31.78,31.71,31.78,22235.0,25.6548,25.6791,25.6225,25.6791,22235.0
2018-11-27 12:40:00,31.77,31.79,31.74,31.75,25354.0,25.671,25.6872,25.6468,25.6548,25354.0
2018-11-27 12:45:00,31.75,31.77,31.71,31.75,38322.0,25.6548,25.671,25.6225,25.6548,38322.0
2018-11-27 12:50:00,31.75,31.77,31.72,31.75,20398.0,25.6548,25.671,25.6306,25.6548,20398.0
2018-11-27 12:55:00,31.74,31.76,31.69,31.69,19763.0,25.6468,25.6629,25.6064,25.6064,19763.0
2018-11-27 13:00:00,31.7,31.81,31.7,31.78,35304.0,25.6144,25.7033,25.6144,25.6791,35304.0
2018-11-27 13:05:00,31.78,31.82,31.77,31.79,22216.0,25.6791,25.7114,25.671,25.6872,22216.0
2018-11-27 13:10:00,31.79,31.83,31.78,31.83,22304.0,25.6872,25.7195,25.6791,25.7195,22304.0
2018-11-27 13:15:00,31.83,31.91,31.82,31.86,85846.0,25.7195,25.7841,25.7114,25.7437,85846.0
2018-11-27 13:20:00,31.86,31.86,31.77,31.79,26134.0,25.7437,25.7437,25.671,25.6872,26134.0
2018-11-27 13:25:00,31.79,31.8,31.74,31.74,31260.0,25.6872,25.6952,25.6468,25.6468,31260.0
2018-11-27 13:30:00,31.74,31.77,31.73,31.75,29322.0,25.6468,25.671,25.6387,25.6548,29322.0
2018-11-27 13:35:00,31.75,31.85,31.74,31.84,32902.0,25.6548,25.7356,25.6468,25.7276,32902.0
2018-11-27 13:40:00,31.84,31.9,31.83,31.87,24139.0,25.7276,25.776,25.7195,25.7518,24139.0
2018-11-27 13:45:00,31.87,31.95,31.87,31.94,23587.0,25.7518,25.8164,25.7518,25.8084,23587.0
2018-11-27 13:50:00,31.94,31.99,31.94,31.97,15025.0,25.8084,25.8488,25.8084,25.8326,15025.0
2018-11-27 13:55:00,31.96,31.98,31.89,31.94,26987.0,25.8245,25.8407,25.768,25.8084,26987.0
2018-11-27 14:00:00,31.93,31.94,31.89,31.94,23332.0,25.8003,25.8084,25.768,25.8084,23332.0
2018-11-27 14:05:00,31.94,31.95,31.91,31.94,17905.0,25.8084,25.8164,25.7841,25.8084,17905.0
2018-11-27 14:10:00,31.94,31.94,31.9,31.9,20951.0,25.8084,25.8084,25.776,25.776,20951.0
2018-11-27 14:15:00,31.91,31.91,31.86,31.86,21959.0,25.7841,25.7841,25.7437,25.7437,21959.0
2018-11-27 14:20:00,31.86,31.91,31.86,31.9,19962.0,25.7437,25.7841,25.7437,25.776,19962.0
2018-11-27 14:25:00,31.91,31.95,31.89,31.95,30592.0,25.7841,25.8164,25.768,25.8164,30592.0
2018-11-27 14:30:00,31.94,31.97,31.93,31.96,17037.0,25.8084,25.8326,25.8003,25.8245,17037.0
2018-11-27 14:35:00,31.96,31.99,31.95,31.95,27905.0,25.8245,25.8488,25.8164,25.8164,27905.0
2018-11-27 14:40:00,31.95,31.98,31.93,31.95,26595.0,25.8164,25.8407,25.8003,25.8164,26595.0
2018-11-27 14:45:00,31.94,31.99,31.93,31.99,21398.0,25.8084,25.8488,25.8003,25.8488,21398.0
2018-11-27 14:50:00,31.99,32.0,31.94,31.96,24881.0,25.8488,25.8568,25.8084,25.8245,24881.0
2018-11-27 14:55:00,31.96,31.97,31.94,31.95,17590.0,25.8245,25.8326,25.8084,25.8164,17590.0
2018-11-27 15:00:00,31.95,31.96,31.88,31.93,53520.0,25.8164,25.8245,25.7599,25.8003,53520.0
2018-11-27 15:05:00,31.93,31.99,31.92,31.99,25179.0,25.8003,25.8488,25.7922,25.8488,25179.0
2018-11-27 15:10:00,31.99,32.01,31.96,31.96,35842.0,25.8488,25.8649,25.8245,25.8245,35842.0
2018-11-27 15:15:00,31.96,31.97,31.93,31.94,27813.0,25.8245,25.8326,25.8003,25.8084,27813.0
2018-11-27 15:20:00,31.94,31.95,31.92,31.95,27587.0,25.8084,25.8164,25.7922,25.8164,27587.0
2018-11-27 15:25:00,31.95,31.97,31.93,31.95,36969.0,25.8164,25.8326,25.8003,25.8164,36969.0
2018-11-27 15:30:00,31.95,31.99,31.92,31.99,50199.0,25.8164,25.8488,25.7922,25.8488,50199.0
2018-11-27 15:35:00,31.99,32.07,31.97,32.07,65752.0,25.8488,25.9134,25.8326,25.9134,65752.0
2018-11-27 15:40:00,32.06,32.1,32.04,32.09,79196.0,25.9053,25.9377,25.8892,25.9296,79196.0
2018-11-27 15:45:00,32.09,32.1,32.01,32.02,137601.0,25.9296,25.9377,25.8649,25.873,137601.0
2018-11-27 15:50:00,32.01,32.02,31.95,31.95,134782.0,25.8649,25.873,25.8164,25.8164,134782.0
2018-11-27 15:55:00,31.95,31.99,31.95,31.97,326622.0,25.8164,25.8488,25.8164,25.8326,326622.0
2018-11-28 09:30:00,32.01,32.08,31.83,32.01,43342.0,25.8649,25.9215,25.7195,25.8649,43342.0
2018-11-28 09:35:00,31.99,32.15,31.93,32.1,34569.0,25.8488,25.9781,25.8003,25.9377,34569.0
2018-11-28 09:40:00,32.1,32.12,31.9,31.93,80605.0,25.9377,25.9538,25.776,25.8003,80605.0
2018-11-28 09:45:00,31.93,31.93,31.81,31.84,61513.0,25.8003,25.8003,25.7033,25.7276,61513.0
2018-11-28 09:50:00,31.85,31.85,31.73,31.77,46876.0,25.7356,25.7356,25.6387,25.671,46876.0
2018-11-28 09:55:00,31.77,31.77,31.71,31.75,81457.0,25.671,25.671,25.6225,25.6548,81457.0
2018-11-28 10:00:00,31.75,31.81,31.72,31.78,39850.0,25.6548,25.7033,25.6306,25.6791,39850.0
2018-11-28 10:05:00,31.77,31.77,31.66,31.68,28911.0,25.671,25.671,25.5821,25.5983,28911.0
2018-11-28 10:10:00,31.68,31.68,31.6,31.62,20582.0,25.5983,25.5983,25.5336,25.5498,20582.0
2018-11-28 10:15:00,31.62,31.7,31.6,31.7,33288.0,25.5498,25.6144,25.5336,25.6144,33288.0
2018-11-28 10:20:00,31.69,31.75,31.67,31.72,29916.0,25.6064,25.6548,25.5902,25.6306,29916.0
2018-11-28 10:25:00,31.71,31.74,31.68,31.7,27707.0,25.6225,25.6468,25.5983,25.6144,27707.0
2018-11-28 10:30:00,31.68,31.69,31.61,31.65,27077.0,25.5983,25.6064,25.5417,25.574,27077.0
2018-11-28 10:35:00,31.65,31.73,31.64,31.69,22937.0,25.574,25.6387,25.566,25.6064,22937.0
2018-11-28 10:40:00,31.69,31.78,31.68,31.76,27944.0,25.6064,25.6791,25.5983,25.6629,27944.0
2018-11-28 10:45:00,31.77,31.83,31.74,31.81,25986.0,25.671,25.7195,25.6468,25.7033,25986.0
2018-11-28 10:50:00,31.81,31.82,31.71,31.72,26678.0,25.7033,25.7114,25.6225,25.6306,26678.0
2018-11-28 10:55:00,31.72,31.76,31.7,31.73,36537.0,25.6306,25.6629,25.6144,25.6387,36537.0
2018-11-28 11:00:00,31.73,31.77,31.71,31.71,24430.0,25.6387,25.671,25.6225,25.6225,24430.0
2018-11-28 11:05:00,31.71,31.73,31.7,31.72,46154.0,25.6225,25.6387,25.6144,25.6306,46154.0
2018-11-28 11:10:00,31.73,31.82,31.73,31.81,35034.0,25.6387,25.7114,25.6387,25.7033,35034.0
2018-11-28 11:15:00,31.81,31.87,31.8,31.87,19851.0,25.7033,25.7518,25.6952,25.7518,19851.0
2018-11-28 11:20:00,31.88,31.91,31.86,31.88,21503.0,25.7599,25.7841,25.7437,25.7599,21503.0
2018-11-28 11:25:00,31.89,31.92,31.85,31.9,29137.0,25.768,25.7922,25.7356,25.776,29137.0
2018-11-28 11:30:00,31.89,31.89,31.85,31.87,25085.0,25.768,25.768,25.7356,25.7518,25085.0
2018-11-28 11:35:00,31.87,31.91,31.85,31.85,17535.0,25.7518,25.7841,25.7356,25.7356,17535.0
2018-11-28 11:40:00,31.84,31.84,31.78,31.82,47835.0,25.7276,25.7276,25.6791,25.7114,47835.0
2018-11-28 11:45:00,31.82,31.82,31.76,31.78,20473.0,25.7114,25.7114,25.6629,25.6791,20473.0
2018-11-28 11:50:00,31.79,31.81,31.76,31.78,20037.0,25.6872,25.7033,25.6629,25.6791,20037.0
2018-11-28 11:55:00,31.78,31.83,31.75,31.83,22624.0,25.6791,25.7195,25.6548,25.7195,22624.0
2018-11-28 12:00:00,31.83,32.29,31.82,32.26,160418.0,25.7195,26.0912,25.7114,26.0669,160418.0
2018-11-28 12:05:00,32.25,32.6,32.23,32.54,141097.0,26.0589,26.3417,26.0427,26.2932,141097.0
2018-11-28 12:10:00,32.56,32.71,32.42,32.43,115619.0,26.3093,26.4305,26.1962,26.2043,115619.0
2018-11-28 12:15:00,32.44,32.48,32.36,32.44,42883.0,26.2124,26.2447,26.1477,26.2124,42883.0
2018-11-28 12:20:00,32.44,32.55,32.34,32.37,96449.0,26.2124,26.3013,26.1316,26.1558,96449.0
2018-11-28 12:25:00,32.36,32.38,32.28,32.29,40989.0,26.1477,26.1639,26.0831,26.0912,40989.0
2018-11-28 12:30:00,32.29,32.32,32.22,32.25,54562.0,26.0912,26.1154,26.0346,26.0589,54562.0
2018-11-28 12:35:00,32.26,32.39,32.25,32.38,38298.0,26.0669,26.172,26.0589,26.1639,38298.0
2018-11-28 12:40:00,32.39,32.39,32.25,32.26,37365.0,26.172,26.172,26.0589,26.0669,37365.0
2018-11-28 12:45:00,32.26,32.47,32.26,32.46,58555.0,26.0669,26.2366,26.0669,26.2285,58555.0
2018-11-28 12:50:00,32.45,32.58,32.45,32.46,72211.0,26.2205,26.3255,26.2205,26.2285,72211.0
2018-11-28 12:55:00,32.46,32.51,32.42,32.44,48088.0,26.2285,26.2689,26.1962,26.2124,48088.0
2018-11-28 13:00:00,32.43,32.47,32.36,32.36,51192.0,26.2043,26.2366,26.1477,26.1477,51192.0
2018-11-28 13:05:00,32.36,32.5,32.36,32.47,35466.0,26.1477,26.2609,26.1477,26.2366,35466.0
2018-11-28 13:10:00,32.46,32.51,32.46,32.49,47895.0,26.2285,26.2689,26.2285,26.2528,47895.0
2018-11-28 13:15:00,32.48,32.6,32.48,32.55,53155.0,26.2447,26.3417,26.2447,26.3013,53155.0
2018-11-28 13:20:00,32.55,32.58,32.47,32.48,46877.0,26.3013,26.3255,26.2366,26.2447,46877.0
2018-11-28 13:25:00,32.47,32.54,32.47,32.51,44716.0,26.2366,26.2932,26.2366,26.2689,44716.0
2018-11-28 13:30:00,32.51,32.52,32.43,32.47,47623.0,26.2689,26.277,26.2043,26.2366,47623.0
2018-11-28 13:35:00,32.47,32.52,32.46,32.51,26699.0,26.2366,26.277,26.2285,26.2689,26699.0
2018-11-28 13:40:00,32.52,32.55,32.42,32.44,31055.0,26.277,26.3013,26.1962,26.2124,31055.0
2018-11-28 13:45:00,32.45,32.55,32.43,32.54,33231.0,26.2205,26.3013,26.2043,26.2932,33231.0
2018-11-28 13:50:00,32.54,32.59,32.53,32.53,28757.0,26.2932,26.3336,26.2851,26.2851,28757.0
2018-11-28 13:55:00,32.54,32.57,32.44,32.44,66920.0,26.2932,26.3174,26.2124,26.2124,66920.0
2018-11-28 14:00:00,32.45,32.49,32.44,32.45,51305.0,26.2205,26.2528,26.2124,26.2205,51305.0
2018-11-28 14:05:00,32.45,32.51,32.42,32.5,31216.0,26.2205,26.2689,26.1962,26.2609,31216.0
2018-11-28 14:10:00,32.5,32.54,32.48,32.52,32284.0,26.2609,26.2932,26.2447,26.277,32284.0
2018-11-28 14:15:00,32.52,32.56,32.46,32.55,35919.0,26.277,26.3093,26.2285,26.3013,35919.0
2018-11-28 14:20:00,32.55,32.58,32.52,32.58,30316.0,26.3013,26.3255,26.277,26.3255,30316.0
2018-11-28 14:25:00,32.57,32.6,32.54,32.56,28136.0,26.3174,26.3417,26.2932,26.3093,28136.0
2018-11-28 14:30:00,32.57,32.58,32.51,32.57,31529.0,26.3174,26.3255,26.2689,26.3174,31529.0
2018-11-28 14:35:00,32.57,32.6,32.56,32.57,30758.0,26.3174,26.3417,26.3093,26.3174,30758.0
2018-11-28 14:40:00,32.57,32.63,32.56,32.63,20903.0,26.3174,26.3659,26.3093,26.3659,20903.0
2018-11-28 14:45:00,32.62,32.63,32.61,32.62,18111.0,26.3578,26.3659,26.3497,26.3578,18111.0
2018-11-28 14:50:00,32.62,32.69,32.62,32.66,29906.0,26.3578,26.4144,26.3578,26.3901,29906.0
2018-11-28 14:55:00,32.66,32.66,32.56,32.59,31238.0,26.3901,26.3901,26.3093,26.3336,31238.0
2018-11-28 15:00:00,32.59,32.62,32.56,32.62,21442.0,26.3336,26.3578,26.3093,26.3578,21442.0
2018-11-28 15:05:00,32.62,32.64,32.58,32.6,29953.0,26.3578,26.374,26.3255,26.3417,29953.0
2018-11-28 15:10:00,32.6,32.6,32.56,32.58,24211.0,26.3417,26.3417,26.3093,26.3255,24211.0
2018-11-28 15:15:00,32.58,32.62,32.56,32.61,24274.0,26.3255,26.3578,26.3093,26.3497,24274.0
2018-11-28 15:20:00,32.6,32.65,32.59,32.65,35347.0,26.3417,26.3821,26.3336,26.3821,35347.0
2018-11-28 15:25:00,32.65,32.68,32.61,32.67,39125.0,26.3821,26.4063,26.3497,26.3982,39125.0
2018-11-28 15:30:00,32.67,32.71,32.65,32.69,64225.0,26.3982,26.4305,26.3821,26.4144,64225.0
2018-11-28 15:35:00,32.68,32.71,32.67,32.68,56962.0,26.4063,26.4305,26.3982,26.4063,56962.0
2018-11-28 15:40:00,32.68,32.69,32.65,32.68,74657.0,26.4063,26.4144,26.3821,26.4063,74657.0
2018-11-28 15:45:00,32.69,32.69,32.65,32.68,76937.0,26.4144,26.4144,26.3821,26.4063,76937.0
2018-11-28 15:50:00,32.68,32.72,32.67,32.71,91549.0,26.4063,26.4386,26.3982,26.4305,91549.0
2018-11-28 15:55:00,32.71,32.71,32.66,32.68,228056.0,26.4305,26.4305,26.3901,26.4063,228056.0
2018-11-29 09:30:00,32.91,32.95,32.75,32.75,60669.0,26.5922,26.6245,26.4629,26.4629,60669.0
2018-11-29 09:35:00,32.76,32.8,32.65,32.8,66428.0,26.4709,26.5033,26.3821,26.5033,66428.0
2018-11-29 09:40:00,32.81,32.9,32.79,32.79,47012.0,26.5113,26.5841,26.4952,26.4952,47012.0
2018-11-29 09:45:00,32.78,32.8,32.72,32.75,83950.0,26.4871,26.5033,26.4386,26.4629,83950.0
2018-11-29 09:50:00,32.75,32.81,32.73,32.79,31687.0,26.4629,26.5113,26.4467,26.4952,31687.0
2018-11-29 09:55:00,32.78,32.8,32.7,32.8,28586.0,26.4871,26.5033,26.4225,26.5033,28586.0
2018-11-29 10:00:00,32.8,32.82,32.61,32.64,60805.0,26.5033,26.5194,26.3497,26.374,60805.0
2018-11-29 10:05:00,32.64,32.64,32.49,32.58,68750.0,26.374,26.374,26.2528,26.3255,68750.0
2018-11-29 10:10:00,32.58,32.58,32.5,32.55,29715.0,26.3255,26.3255,26.2609,26.3013,29715.0
2018-11-29 10:15:00,32.55,32.59,32.51,32.53,38427.0,26.3013,26.3336,26.2689,26.2851,38427.0
2018-11-29 10:20:00,32.52,32.58,32.46,32.58,28426.0,26.277,26.3255,26.2285,26.3255,28426.0
2018-11-29 10:25:00,32.58,32.69,32.57,32.65,57184.0,26.3255,26.4144,26.3174,26.3821,57184.0
2018-11-29 10:30:00,32.64,32.81,32.61,32.62,116278.0,26.374,26.5113,26.3497,26.3578,116278.0
2018-11-29 10:35:00,32.62,32.64,32.57,32.58,35153.0,26.3578,26.374,26.3174,26.3255,35153.0
2018-11-29 10:40:00,32.58,32.59,32.5,32.55,29025.0,26.3255,26.3336,26.2609,26.3013,29025.0
2018-11-29 10:45:00,32.55,32.62,32.55,32.57,20755.0,26.3013,26.3578,26.3013,26.3174,20755.0
2018-11-29 10:50:00,32.56,32.56,32.48,32.51,43601.0,26.3093,26.3093,26.2447,26.2689,43601.0
2018-11-29 10:55:00,32.51,32.61,32.5,32.59,68795.0,26.2689,26.3497,26.2609,26.3336,68795.0
2018-11-29 11:00:00,32.59,32.64,32.59,32.6,71234.0,26.3336,26.374,26.3336,26.3417,71234.0
2018-11-29 11:05:00,32.59,32.66,32.59,32.65,20559.0,26.3336,26.3901,26.3336,26.3821,20559.0
2018-11-29 11:10:00,32.65,32.65,32.56,32.62,20984.0,26.3821,26.3821,26.3093,26.3578,20984.0
2018-11-29 11:15:00,32.63,32.63,32.54,32.57,26718.0,26.3659,26.3659,26.2932,26.3174,26718.0
2018-11-29 11:20:00,32.57,32.69,32.51,32.53,69738.0,26.3174,26.4144,26.2689,26.2851,69738.0
2018-11-29 11:25:00,32.53,32.59,32.5,32.54,33294.0,26.2851,26.3336,26.2609,26.2932,33294.0
2018-11-29 11:30:00,32.53,32.55,32.47,32.51,55691.0,26.2851,26.3013,26.2366,26.2689,55691.0
2018-11-29 11:35:00,32.5,32.54,32.46,32.54,20088.0,26.2609,26.2932,26.2285,26.2932,20088.0
2018-11-29 11:40:00,32.55,32.58,32.52,32.54,20280.0,26.3013,26.3255,26.277,26.2932,20280.0
2018-11-29 11:45:00,32.54,32.56,32.51,32.54,16356.0,26.2932,26.3093,26.2689,26.2932,16356.0
2018-11-29 11:50:00,32.54,32.57,32.5,32.57,25539.0,26.2932,26.3174,26.2609,26.3174,25539.0
2018-11-29 11:55:00,32.57,32.59,32.52,32.57,17818.0,26.3174,26.3336,26.277,26.3174,17818.0
2018-11-29 12:00:00,32.56,32.57,32.52,32.52,21023.0,26.3093,26.3174,26.277,26.277,21023.0
2018-11-29 12:05:00,32.52,32.53,32.48,32.51,23186.0,26.277,26.2851,26.2447,26.2689,23186.0
2018-11-29 12:10:00,32.52,32.52,32.37,32.39,25649.0,26.277,26.277,26.1558,26.172,25649.0
2018-11-29 12:15:00,32.38,32.5,32.38,32.47,17104.0,26.1639,26.2609,26.1639,26.2366,17104.0
2018-11-29 12:20:00,32.48,32.49,32.43,32.45,12518.0,26.2447,26.2528,26.2043,26.2205,12518.0
2018-11-29 12:25:00,32.46,32.48,32.43,32.45,10653.0,26.2285,26.2447,26.2043,26.2205,10653.0
2018-11-29 12:30:00,32.45,32.45,32.38,32.39,25590.0,26.2205,26.2205,26.1639,26.172,25590.0
2018-11-29 12:35:00,32.4,32.47,32.39,32.47,13736.0,26.1801,26.2366,26.172,26.2366,13736.0
2018-11-29 12:40:00,32.47,32.5,32.46,32.49,22109.0,26.2366,26.2609,26.2285,26.2528,22109.0
2018-11-29 12:45:00,32.48,32.57,32.48,32.56,19142.0,26.2447,26.3174,26.2447,26.3093,19142.0
2018-11-29 12:50:00,32.56,32.57,32.48,32.5,15151.0,26.3093,26.3174,26.2447,26.2609,15151.0
2018-11-29 12:55:00,32.5,32.54,32.49,32.52,14576.0,26.2609,26.2932,26.2528,26.277,14576.0
2018-11-29 13:00:00,32.51,32.53,32.49,32.51,15200.0,26.2689,26.2851,26.2528,26.2689,15200.0
2018-11-29 13:05:00,32.51,32.51,32.46,32.48,21661.0,26.2689,26.2689,26.2285,26.2447,21661.0
2018-11-29 13:10:00,32.46,32.47,32.37,32.37,39784.0,26.2285,26.2366,26.1558,26.1558,39784.0
2018-11-29 13:15:00,32.37,32.48,32.36,32.47,27061.0,26.1558,26.2447,26.1477,26.2366,27061.0
2018-11-29 13:20:00,32.47,32.48,32.42,32.44,16974.0,26.2366,26.2447,26.1962,26.2124,16974.0
2018-11-29 13:25:00,32.44,32.46,32.43,32.44,12896.0,26.2124,26.2285,26.2043,26.2124,12896.0
2018-11-29 13:30:00,32.43,32.48,32.43,32.48,19292.0,26.2043,26.2447,26.2043,26.2447,19292.0
2018-11-29 13:35:00,32.48,32.51,32.46,32.47,24913.0,26.2447,26.2689,26.2285,26.2366,24913.0
2018-11-29 13:40:00,32.47,32.48,32.45,32.47,9354.0,26.2366,26.2447,26.2205,26.2366,9354.0
2018-11-29 13:45:00,32.47,32.5,32.44,32.49,17444.0,26.2366,26.2609,26.2124,26.2528,17444.0
2018-11-29 13:50:00,32.5,32.5,32.45,32.48,11961.0,26.2609,26.2609,26.2205,26.2447,11961.0
2018-11-29 13:55:00,32.48,32.52,32.46,32.5,14082.0,26.2447,26.277,26.2285,26.2609,14082.0
2018-11-29 14:00:00,32.49,32.58,32.47,32.47,24984.0,26.2528,26.3255,26.2366,26.2366,24984.0
2018-11-29 14:05:00,32.46,32.51,32.44,32.47,11133.0,26.2285,26.2689,26.2124,26.2366,11133.0
2018-11-29 14:10:00,32.48,32.53,32.45,32.51,14759.0,26.2447,26.2851,26.2205,26.2689,14759.0
2018-11-29 14:15:00,32.5,32.52,32.45,32.45,21132.0,26.2609,26.277,26.2205,26.2205,21132.0
2018-11-29 14:20:00,32.46,32.47,32.43,32.44,21432.0,26.2285,26.2366,26.2043,26.2124,21432.0
2018-11-29 14:25:00,32.45,32.5,32.43,32.45,17671.0,26.2205,26.2609,26.2043,26.2205,17671.0
2018-11-29 14:30:00,32.44,32.49,32.43,32.47,19847.0,26.2124,26.2528,26.2043,26.2366,19847.0
2018-11-29 14:35:00,32.47,32.51,32.45,32.5,17228.0,26.2366,26.2689,26.2205,26.2609,17228.0
2018-11-29 14:40:00,32.5,32.54,32.49,32.54,18674.0,26.2609,26.2932,26.2528,26.2932,18674.0
2018-11-29 14:45:00,32.53,32.54,32.49,32.52,17538.0,26.2851,26.2932,26.2528,26.277,17538.0
2018-11-29 14:50:00,32.52,32.55,32.51,32.54,27599.0,26.277,26.3013,26.2689,26.2932,27599.0
2018-11-29 14:55:00,32.54,32.59,32.52,32.54,36325.0,26.2932,26.3336,26.277,26.2932,36325.0
2018-11-29 15:00:00,32.54,32.54,32.49,32.52,28037.0,26.2932,26.2932,26.2528,26.277,28037.0
2018-11-29 15:05:00,32.52,32.52,32.47,32.48,19626.0,26.277,26.277,26.2366,26.2447,19626.0
2018-11-29 15:10:00,32.48,32.49,32.46,32.48,27468.0,26.2447,26.2528,26.2285,26.2447,27468.0
2018-11-29 15:15:00,32.48,32.52,32.47,32.48,23196.0,26.2447,26.277,26.2366,26.2447,23196.0
2018-11-29 15:20:00,32.48,32.52,32.47,32.47,21904.0,26.2447,26.277,26.2366,26.2366,21904.0
2018-11-29 15:25:00,32.48,32.48,32.4,32.45,52671.0,26.2447,26.2447,26.1801,26.2205,52671.0
2018-11-29 15:30:00,32.45,32.48,32.42,32.48,26889.0,26.2205,26.2447,26.1962,26.2447,26889.0
2018-11-29 15:35:00,32.47,32.5,32.42,32.46,56321.0,26.2366,26.2609,26.1962,26.2285,56321.0
2018-11-29 15:40:00,32.45,32.48,32.43,32.46,30786.0,26.2205,26.2447,26.2043,26.2285,30786.0
2018-11-29 15:45:00,32.46,32.46,32.39,32.42,87889.0,26.2285,26.2285,26.172,26.1962,87889.0
2018-11-29 15:50:00,32.41,32.42,32.37,32.4,88562.0,26.1881,26.1962,26.1558,26.1801,88562.0
2018-11-29 15:55:00,32.39,32.39,32.34,32.34,146422.0,26.172,26.172,26.1316,26.1316,146422.0
2018-11-30 09:30:00,32.19,32.24,31.97,32.03,73012.0,26.0104,26.0508,25.8326,25.8811,73012.0
2018-11-30 09:35:00,32.01,32.08,31.86,32.08,44005.0,25.8649,25.9215,25.7437,25.9215,44005.0
2018-11-30 09:40:00,32.06,32.09,31.91,31.99,33677.0,25.9053,25.9296,25.7841,25.8488,33677.0
2018-11-30 09:45:00,32.0,32.0,31.8,31.8,56828.0,25.8568,25.8568,25.6952,25.6952,56828.0
2018-11-30 09:50:00,31.81,31.91,31.76,31.91,84412.0,25.7033,25.7841,25.6629,25.7841,84412.0
2018-11-30 09:55:00,31.91,31.94,31.84,31.92,22424.0,25.7841,25.8084,25.7276,25.7922,22424.0
2018-11-30 10:00:00,31.91,32.06,31.87,32.05,85927.0,25.7841,25.9053,25.7518,25.8972,85927.0
2018-11-30 10:05:00,32.04,32.17,32.01,32.17,34524.0,25.8892,25.9942,25.8649,25.9942,34524.0
2018-11-30 10:10:00,32.18,32.18,31.92,31.96,47548.0,26.0023,26.0023,25.7922,25.8245,47548.0
2018-11-30 10:15:00,31.95,32.01,31.9,32.0,42454.0,25.8164,25.8649,25.776,25.8568,42454.0
2018-11-30 10:20:00,31.99,32.03,31.95,31.99,50661.0,25.8488,25.8811,25.8164,25.8488,50661.0
2018-11-30 10:25:00,32.0,32.0,31.93,31.94,34775.0,25.8568,25.8568,25.8003,25.8084,34775.0
2018-11-30 10:30:00,31.94,32.11,31.94,32.11,45767.0,25.8084,25.9457,25.8084,25.9457,45767.0
2018-11-30 10:35:00,32.11,32.13,32.03,32.04,54535.0,25.9457,25.9619,25.8811,25.8892,54535.0
2018-11-30 10:40:00,32.04,32.05,31.97,32.0,25989.0,25.8892,25.8972,25.8326,25.8568,25989.0
2018-11-30 10:45:00,32.0,32.0,31.93,31.94,29315.0,25.8568,25.8568,25.8003,25.8084,29315.0
2018-11-30 10:50:00,31.95,32.08,31.94,32.04,55719.0,25.8164,25.9215,25.8084,25.8892,55719.0
2018-11-30 10:55:00,32.04,32.09,31.98,32.09,79940.0,25.8892,25.9296,25.8407,25.9296,79940.0
2018-11-30 11:00:00,32.08,32.1,32.02,32.04,49681.0,25.9215,25.9377,25.873,25.8892,49681.0
2018-11-30 11:05:00,32.03,32.04,31.97,32.03,59243.0,25.8811,25.8892,25.8326,25.8811,59243.0
2018-11-30 11:10:00,32.03,32.04,31.97,31.98,38574.0,25.8811,25.8892,25.8326,25.8407,38574.0
2018-11-30 11:15:00,31.99,32.06,31.96,32.06,38363.0,25.8488,25.9053,25.8245,25.9053,38363.0
2018-11-30 11:20:00,32.07,32.11,32.02,32.02,61282.0,25.9134,25.9457,25.873,25.873,61282.0
2018-11-30 11:25:00,32.02,32.07,31.97,32.01,38720.0,25.873,25.9134,25.8326,25.8649,38720.0
2018-11-30 11:30:00,32.01,32.13,31.98,32.1,101856.0,25.8649,25.9619,25.8407,25.9377,101856.0
2018-11-30 11:35:00,32.09,32.1,32.04,32.05,43621.0,25.9296,25.9377,25.8892,25.8972,43621.0
2018-11-30 11:40:00,32.05,32.12,32.03,32.11,49467.0,25.8972,25.9538,25.8811,25.9457,49467.0
2018-11-30 11:45:00,32.11,32.19,32.1,32.17,133644.0,25.9457,26.0104,25.9377,25.9942,133644.0
2018-11-30 11:50:00,32.17,32.18,32.09,32.11,51135.0,25.9942,26.0023,25.9296,25.9457,51135.0
2018-11-30 11:55:00,32.11,32.17,32.1,32.15,67527.0,25.9457,25.9942,25.9377,25.9781,67527.0
2018-11-30 12:00:00,32.16,32.25,32.15,32.18,40859.0,25.9861,26.0589,25.9781,26.0023,40859.0
2018-11-30 12:05:00,32.19,32.24,32.14,32.2,74947.0,26.0104,26.0508,25.97,26.0185,74947.0
2018-11-30 12:10:00,32.2,32.26,32.19,32.26,26290.0,26.0185,26.0669,26.0104,26.0669,26290.0
2018-11-30 12:15:00,32.27,32.27,32.15,32.16,45643.0,26.075,26.075,25.9781,25.9861,45643.0
2018-11-30 12:20:00,32.16,32.19,32.12,32.13,26535.0,25.9861,26.0104,25.9538,25.9619,26535.0
2018-11-30 12:25:00,32.13,32.15,32.09,32.11,81057.0,25.9619,25.9781,25.9296,25.9457,81057.0
2018-11-30 12:30:00,32.11,32.12,32.02,32.03,23061.0,25.9457,25.9538,25.873,25.8811,23061.0
2018-11-30 12:35:00,32.02,32.03,31.97,31.98,26187.0,25.873,25.8811,25.8326,25.8407,26187.0
2018-11-30 12:40:00,31.99,31.99,31.97,31.98,12173.0,25.8488,25.8488,25.8326,25.8407,12173.0
2018-11-30 12:45:00,31.98,32.02,31.97,31.97,30807.0,25.8407,25.873,25.8326,25.8326,30807.0
2018-11-30 12:50:00,31.97,31.97,31.92,31.93,17885.0,25.8326,25.8326,25.7922,25.8003,17885.0
2018-11-30 12:55:00,31.94,31.97,31.91,31.92,30055.0,25.8084,25.8326,25.7841,25.7922,30055.0
2018-11-30 13:00:00,31.92,31.94,31.87,31.87,40463.0,25.7922,25.8084,25.7518,25.7518,40463.0
2018-11-30 13:05:00,31.86,31.94,31.85,31.92,83144.0,25.7437,25.8084,25.7356,25.7922,83144.0
2018-11-30 13:10:00,31.93,32.14,31.93,32.12,66049.0,25.8003,25.97,25.8003,25.9538,66049.0
2018-11-30 13:15:00,32.12,32.16,32.11,32.13,21920.0,25.9538,25.9861,25.9457,25.9619,21920.0
2018-11-30 13:20:00,32.13,32.18,32.12,32.17,16196.0,25.9619,26.0023,25.9538,25.9942,16196.0
2018-11-30 13:25:00,32.17,32.18,32.14,32.15,22723.0,25.9942,26.0023,25.97,25.9781,22723.0
2018-11-30 13:30:00,32.15,32.21,32.14,32.19,59850.0,25.9781,26.0265,25.97,26.0104,59850.0
2018-11-30 13:35:00,32.2,32.24,32.19,32.21,15602.0,26.0185,26.0508,26.0104,26.0265,15602.0
2018-11-30 13:40:00,32.21,32.22,32.15,32.16,16547.0,26.0265,26.0346,25.9781,25.9861,16547.0
2018-11-30 13:45:00,32.16,32.19,32.13,32.13,13270.0,25.9861,26.0104,25.9619,25.9619,13270.0
2018-11-30 13:50:00,32.14,32.16,32.13,32.16,13393.0,25.97,25.9861,25.9619,25.9861,13393.0
2018-11-30 13:55:00,32.15,32.16,32.12,32.16,10499.0,25.9781,25.9861,25.9538,25.9861,10499.0
2018-11-30 14:00:00,32.15,32.23,32.15,32.16,29908.0,25.9781,26.0427,25.9781,25.9861,29908.0
2018-11-30 14:05:00,32.16,32.18,32.12,32.13,20543.0,25.9861,26.0023,25.9538,25.9619,20543.0
2018-11-30 14:10:00,32.14,32.17,32.12,32.17,29858.0,25.97,25.9942,25.9538,25.9942,29858.0
2018-11-30 14:15:00,32.16,32.19,32.15,32.16,22761.0,25.9861,26.0104,25.9781,25.9861,22761.0
2018-11-30 14:20:00,32.17,32.26,32.16,32.22,32230.0,25.9942,26.0669,25.9861,26.0346,32230.0
2018-11-30 14:25:00,32.22,32.22,32.14,32.15,32086.0,26.0346,26.0346,25.97,25.9781,32086.0
2018-11-30 14:30:00,32.15,32.19,32.14,32.14,21826.0,25.9781,26.0104,25.97,25.97,21826.0
2018-11-30 14:35:00,32.14,32.18,32.14,32.16,22910.0,25.97,26.0023,25.97,25.9861,22910.0
2018-11-30 14:40:00,32.16,32.23,32.15,32.21,21653.0,25.9861,26.0427,25.9781,26.0265,21653.0
2018-11-30 14:45:00,32.2,32.21,32.14,32.18,25473.0,26.0185,26.0265,25.97,26.0023,25473.0
2018-11-30 14:50:00,32.18,32.19,32.12,32.15,23559.0,26.0023,26.0104,25.9538,25.9781,23559.0
2018-11-30 14:55:00,32.15,32.22,32.15,32.2,23644.0,25.9781,26.0346,25.9781,26.0185,23644.0
2018-11-30 15:00:00,32.2,32.24,32.16,32.22,31761.0,26.0185,26.0508,25.9861,26.0346,31761.0
2018-11-30 15:05:00,32.22,32.24,32.21,32.24,25811.0,26.0346,26.0508,26.0265,26.0508,25811.0
2018-11-30 15:10:00,32.24,32.27,32.21,32.26,37002.0,26.0508,26.075,26.0265,26.0669,37002.0
2018-11-30 15:15:00,32.26,32.29,32.25,32.26,14579.0,26.0669,26.0912,26.0589,26.0669,14579.0
2018-11-30 15:20:00,32.26,32.3,32.25,32.27,23580.0,26.0669,26.0993,26.0589,26.075,23580.0
2018-11-30 15:25:00,32.27,32.32,32.26,32.3,28044.0,26.075,26.1154,26.0669,26.0993,28044.0
2018-11-30 15:30:00,32.3,32.38,32.29,32.37,47424.0,26.0993,26.1639,26.0912,26.1558,47424.0
2018-11-30 15:35:00,32.37,32.37,32.33,32.36,44335.0,26.1558,26.1558,26.1235,26.1477,44335.0
2018-11-30 15:40:00,32.36,32.38,32.34,32.37,47441.0,26.1477,26.1639,26.1316,26.1558,47441.0
2018-11-30 15:45:00,32.35,32.36,32.3,32.32,71935.0,26.1397,26.1477,26.0993,26.1154,71935.0
2018-11-30 15:50:00,32.31,32.34,32.31,32.34,48377.0,26.1073,26.1316,26.1073,26.1316,48377.0
2018-11-30 15:55:00,32.34,32.38,32.32,32.34,380116.0,26.1316,26.1639,26.1154,26.1316,380116.0
2018-12-03 09:30:00,32.8,33.06,32.8,32.86,102321.0,26.5033,26.7134,26.5033,26.5518,102321.0
2018-12-03 09:35:00,32.85,32.94,32.84,32.91,58742.0,26.5437,26.6164,26.5356,26.5922,58742.0
2018-12-03 09:40:00,32.92,33.01,32.92,32.97,43448.0,26.6002,26.673,26.6002,26.6406,43448.0
2018-12-03 09:45:00,32.99,33.04,32.91,33.0,126385.0,26.6568,26.6972,26.5922,26.6649,126385.0
2018-12-03 09:50:00,33.01,33.03,32.93,32.99,64155.0,26.673,26.6891,26.6083,26.6568,64155.0
2018-12-03 09:55:00,32.98,32.98,32.78,32.83,56458.0,26.6487,26.6487,26.4871,26.5275,56458.0
2018-12-03 10:00:00,32.84,32.84,32.7,32.8,63385.0,26.5356,26.5356,26.4225,26.5033,63385.0
2018-12-03 10:05:00,32.79,32.91,32.78,32.88,92223.0,26.4952,26.5922,26.4871,26.5679,92223.0
2018-12-03 10:10:00,32.88,32.88,32.76,32.78,39661.0,26.5679,26.5679,26.4709,26.4871,39661.0
2018-12-03 10:15:00,32.77,32.81,32.73,32.79,31806.0,26.479,26.5113,26.4467,26.4952,31806.0
2018-12-03 10:20:00,32.79,32.79,32.69,32.71,34580.0,26.4952,26.4952,26.4144,26.4305,34580.0
2018-12-03 10:25:00,32.7,32.71,32.63,32.66,36070.0,26.4225,26.4305,26.3659,26.3901,36070.0
2018-12-03 10:30:00,32.67,32.85,32.66,32.84,75396.0,26.3982,26.5437,26.3901,26.5356,75396.0
2018-12-03 10:35:00,32.86,32.86,32.77,32.78,47116.0,26.5518,26.5518,26.479,26.4871,47116.0
2018-12-03 10:40:00,32.77,32.89,32.75,32.85,47966.0,26.479,26.576,26.4629,26.5437,47966.0
2018-12-03 10:45:00,32.85,32.88,32.82,32.85,34669.0,26.5437,26.5679,26.5194,26.5437,34669.0
2018-12-03 10:50:00,32.84,32.92,32.83,32.86,40815.0,26.5356,26.6002,26.5275,26.5518,40815.0
2018-12-03 10:55:00,32.85,32.88,32.78,32.8,43220.0,26.5437,26.5679,26.4871,26.5033,43220.0
2018-12-03 11:00:00,32.81,32.81,32.72,32.72,51979.0,26.5113,26.5113,26.4386,26.4386,51979.0
2018-12-03 11:05:00,32.72,32.85,32.7,32.85,36921.0,26.4386,26.5437,26.4225,26.5437,36921.0
2018-12-03 11:10:00,32.85,32.96,32.84,32.91,23384.0,26.5437,26.6326,26.5356,26.5922,23384.0
2018-12-03 11:15:00,32.92,32.94,32.84,32.84,27301.0,26.6002,26.6164,26.5356,26.5356,27301.0
2018-12-03 11:20:00,32.84,32.91,32.83,32.87,30681.0,26.5356,26.5922,26.5275,26.5598,30681.0
2018-12-03 11:25:00,32.88,32.93,32.86,32.91,27571.0,26.5679,26.6083,26.5518,26.5922,27571.0
2018-12-03 11:30:00,32.9,32.9,32.78,32.79,21640.0,26.5841,26.5841,26.4871,26.4952,21640.0
2018-12-03 11:35:00,32.78,32.79,32.75,32.76,28671.0,26.4871,26.4952,26.4629,26.4709,28671.0
2018-12-03 11:40:00,32.76,32.76,32.71,32.72,21392.0,26.4709,26.4709,26.4305,26.4386,21392.0
2018-12-03 11:45:00,32.72,32.73,32.59,32.62,49379.0,26.4386,26.4467,26.3336,26.3578,49379.0
2018-12-03 11:50:00,32.62,32.67,32.58,32.67,37537.0,26.3578,26.3982,26.3255,26.3982,37537.0
2018-12-03 11:55:00,32.66,32.79,32.66,32.78,28961.0,26.3901,26.4952,26.3901,26.4871,28961.0
2018-12-03 12:00:00,32.79,32.89,32.78,32.85,33896.0,26.4952,26.576,26.4871,26.5437,33896.0
2018-12-03 12:05:00,32.85,32.89,32.84,32.84,20340.0,26.5437,26.576,26.5356,26.5356,20340.0
2018-12-03 12:10:00,32.85,32.93,32.85,32.9,32357.0,26.5437,26.6083,26.5437,26.5841,32357.0
2018-12-03 12:15:00,32.91,32.98,32.9,32.94,33282.0,26.5922,26.6487,26.5841,26.6164,33282.0
2018-12-03 12:20:00,32.94,32.96,32.9,32.94,40177.0,26.6164,26.6326,26.5841,26.6164,40177.0
2018-12-03 12:25:00,32.95,33.01,32.93,32.96,74735.0,26.6245,26.673,26.6083,26.6326,74735.0
2018-12-03 12:30:00,32.97,33.01,32.95,32.95,26308.0,26.6406,26.673,26.6245,26.6245,26308.0
2018-12-03 12:35:00,32.94,32.94,32.89,32.9,23981.0,26.6164,26.6164,26.576,26.5841,23981.0
2018-12-03 12:40:00,32.89,32.93,32.89,32.92,19225.0,26.576,26.6083,26.576,26.6002,19225.0
2018-12-03 12:45:00,32.92,32.96,32.9,32.94,23660.0,26.6002,26.6326,26.5841,26.6164,23660.0
2018-12-03 12:50:00,32.95,32.96,32.89,32.9,14544.0,26.6245,26.6326,26.576,26.5841,14544.0
2018-12-03 12:55:00,32.91,32.92,32.88,32.89,17721.0,26.5922,26.6002,26.5679,26.576,17721.0
2018-12-03 13:00:00,32.9,32.97,32.87,32.96,24451.0,26.5841,26.6406,26.5598,26.6326,24451.0
2018-12-03 13:05:00,32.97,32.97,32.92,32.92,17384.0,26.6406,26.6406,26.6002,26.6002,17384.0
2018-12-03 13:10:00,32.92,32.98,32.91,32.97,28616.0,26.6002,26.6487,26.5922,26.6406,28616.0
2018-12-03 13:15:00,32.97,32.98,32.94,32.97,14597.0,26.6406,26.6487,26.6164,26.6406,14597.0
2018-12-03 13:20:00,32.97,33.03,32.97,33.02,26329.0,26.6406,26.6891,26.6406,26.681,26329.0
2018-12-03 13:25:00,33.03,33.05,33.0,33.01,24696.0,26.6891,26.7053,26.6649,26.673,24696.0
2018-12-03 13:30:00,33.0,33.03,32.97,33.03,22085.0,26.6649,26.6891,26.6406,26.6891,22085.0
2018-12-03 13:35:00,33.03,33.06,33.0,33.04,40175.0,26.6891,26.7134,26.6649,26.6972,40175.0
2018-12-03 13:40:00,33.04,33.09,33.03,33.08,24522.0,26.6972,26.7376,26.6891,26.7295,24522.0
2018-12-03 13:45:00,33.08,33.1,33.06,33.07,26841.0,26.7295,26.7457,26.7134,26.7214,26841.0
2018-12-03 13:50:00,33.07,33.19,33.07,33.19,25109.0,26.7214,26.8184,26.7214,26.8184,25109.0
2018-12-03 13:55:00,33.18,33.19,33.14,33.15,29489.0,26.8103,26.8184,26.778,26.7861,29489.0
2018-12-03 14:00:00,33.13,33.13,33.05,33.08,25351.0,26.7699,26.7699,26.7053,26.7295,25351.0
2018-12-03 14:05:00,33.08,33.08,33.01,33.02,25212.0,26.7295,26.7295,26.673,26.681,25212.0
2018-12-03 14:10:00,33.02,33.07,33.01,33.03,14518.0,26.681,26.7214,26.673,26.6891,14518.0
2018-12-03 14:15:00,33.03,33.13,33.03,33.11,29771.0,26.6891,26.7699,26.6891,26.7538,29771.0
2018-12-03 14:20:00,33.1,33.13,33.09,33.11,21991.0,26.7457,26.7699,26.7376,26.7538,21991.0
2018-12-03 14:25:00,33.11,33.18,33.1,33.17,20827.0,26.7538,26.8103,26.7457,26.8022,20827.0
2018-12-03 14:30:00,33.17,33.21,33.14,33.2,24621.0,26.8022,26.8346,26.778,26.8265,24621.0
2018-12-03 14:35:00,33.2,33.26,33.2,33.26,32308.0,26.8265,26.875,26.8265,26.875,32308.0
2018-12-03 14:40:00,33.26,33.28,33.23,33.26,37733.0,26.875,26.8911,26.8507,26.875,37733.0
2018-12-03 14:45:00,33.25,33.25,33.21,33.23,25891.0,26.8669,26.8669,26.8346,26.8507,25891.0
2018-12-03 14:50:00,33.22,33.22,33.15,33.15,34519.0,26.8426,26.8426,26.7861,26.7861,34519.0
2018-12-03 14:55:00,33.15,33.17,33.14,33.15,29380.0,26.7861,26.8022,26.778,26.7861,29380.0
2018-12-03 15:00:00,33.14,33.16,33.1,33.13,30116.0,26.778,26.7942,26.7457,26.7699,30116.0
2018-12-03 15:05:00,33.14,33.2,33.13,33.19,29610.0,26.778,26.8265,26.7699,26.8184,29610.0
2018-12-03 15:10:00,33.2,33.29,33.19,33.29,47781.0,26.8265,26.8992,26.8184,26.8992,47781.0
2018-12-03 15:15:00,33.29,33.29,33.25,33.26,41034.0,26.8992,26.8992,26.8669,26.875,41034.0
2018-12-03 15:20:00,33.27,33.3,33.23,33.27,34352.0,26.883,26.9073,26.8507,26.883,34352.0
2018-12-03 15:25:00,33.27,33.33,33.26,33.32,41716.0,26.883,26.9315,26.875,26.9234,41716.0
2018-12-03 15:30:00,33.32,33.32,33.22,33.26,51655.0,26.9234,26.9234,26.8426,26.875,51655.0
2018-12-03 15:35:00,33.26,33.28,33.22,33.24,50418.0,26.875,26.8911,26.8426,26.8588,50418.0
2018-12-03 15:40:00,33.25,33.28,33.2,33.24,70812.0,26.8669,26.8911,26.8265,26.8588,70812.0
2018-12-03 15:45:00,33.25,33.25,33.17,33.21,102495.0,26.8669,26.8669,26.8022,26.8346,102495.0
2018-12-03 15:50:00,33.2,33.25,33.2,33.22,99405.0,26.8265,26.8669,26.8265,26.8426,99405.0
2018-12-03 15:55:00,33.22,33.27,33.21,33.23,326830.0,26.8426,26.883,26.8346,26.8507,326830.0
2018-12-04 09:30:00,33.44,33.61,33.44,33.57,151962.0,27.0204,27.1578,27.0204,27.1254,151962.0
2018-12-04 09:35:00,33.59,33.77,33.59,33.67,102436.0,27.1416,27.2871,27.1416,27.2063,102436.0
2018-12-04 09:40:00,33.69,33.7,33.44,33.48,46084.0,27.2224,27.2305,27.0204,27.0527,46084.0
2018-12-04 09:45:00,33.48,33.49,33.32,33.43,70169.0,27.0527,27.0608,26.9234,27.0123,70169.0
2018-12-04 09:50:00,33.44,33.63,33.42,33.63,47527.0,27.0204,27.1739,27.0042,27.1739,47527.0
2018-12-04 09:55:00,33.63,33.72,33.61,33.71,40917.0,27.1739,27.2467,27.1578,27.2386,40917.0
2018-12-04 10:00:00,33.7,33.71,33.59,33.59,85373.0,27.2305,27.2386,27.1416,27.1416,85373.0
2018-12-04 10:05:00,33.59,33.66,33.59,33.63,49029.0,27.1416,27.1982,27.1416,27.1739,49029.0
2018-12-04 10:10:00,33.64,33.75,33.63,33.72,45726.0,27.182,27.2709,27.1739,27.2467,45726.0
2018-12-04 10:15:00,33.72,33.78,33.66,33.68,45073.0,27.2467,27.2951,27.1982,27.2143,45073.0
2018-12-04 10:20:00,33.69,33.77,33.67,33.7,33891.0,27.2224,27.2871,27.2063,27.2305,33891.0
2018-12-04 10:25:00,33.7,33.72,33.62,33.7,35518.0,27.2305,27.2467,27.1659,27.2305,35518.0
2018-12-04 10:30:00,33.7,33.75,33.66,33.69,59244.0,27.2305,27.2709,27.1982,27.2224,59244.0
2018-12-04 10:35:00,33.68,33.79,33.66,33.77,45531.0,27.2143,27.3032,27.1982,27.2871,45531.0
2018-12-04 10:40:00,33.77,33.88,33.77,33.88,33057.0,27.2871,27.3759,27.2871,27.3759,33057.0
2018-12-04 10:45:00,33.88,33.88,33.76,33.79,36202.0,27.3759,27.3759,27.279,27.3032,36202.0
2018-12-04 10:50:00,33.79,33.87,33.76,33.79,109713.0,27.3032,27.3679,27.279,27.3032,109713.0
2018-12-04 10:55:00,33.8,33.82,33.76,33.8,60193.0,27.3113,27.3275,27.279,27.3113,60193.0
2018-12-04 11:00:00,33.8,33.81,33.72,33.8,51343.0,27.3113,27.3194,27.2467,27.3113,51343.0
2018-12-04 11:05:00,33.8,33.8,33.69,33.7,39765.0,27.3113,27.3113,27.2224,27.2305,39765.0
2018-12-04 11:10:00,33.69,33.72,33.63,33.68,29455.0,27.2224,27.2467,27.1739,27.2143,29455.0
2018-12-04 11:15:00,33.67,33.68,33.62,33.63,38484.0,27.2063,27.2143,27.1659,27.1739,38484.0
2018-12-04 11:20:00,33.63,33.63,33.55,33.58,46613.0,27.1739,27.1739,27.1093,27.1335,46613.0
2018-12-04 11:25:00,33.59,33.67,33.57,33.63,161658.0,27.1416,27.2063,27.1254,27.1739,161658.0
2018-12-04 11:30:00,33.62,33.68,33.59,33.64,63651.0,27.1659,27.2143,27.1416,27.182,63651.0
2018-12-04 11:35:00,33.64,33.77,33.61,33.76,73676.0,27.182,27.2871,27.1578,27.279,73676.0
2018-12-04 11:40:00,33.76,33.81,33.76,33.8,21686.0,27.279,27.3194,27.279,27.3113,21686.0
2018-12-04 11:45:00,33.8,33.84,33.78,33.83,40133.0,27.3113,27.3436,27.2951,27.3355,40133.0
2018-12-04 11:50:00,33.83,33.83,33.76,33.81,46789.0,27.3355,27.3355,27.279,27.3194,46789.0
2018-12-04 11:55:00,33.82,33.82,33.73,33.75,24362.0,27.3275,27.3275,27.2547,27.2709,24362.0
2018-12-04 12:00:00,33.74,33.75,33.69,33.7,45607.0,27.2628,27.2709,27.2224,27.2305,45607.0
2018-12-04 12:05:00,33.71,33.72,33.65,33.7,285281.0,27.2386,27.2467,27.1901,27.2305,285281.0
2018-12-04 12:10:00,33.69,33.76,33.69,33.71,56439.0,27.2224,27.279,27.2224,27.2386,56439.0
2018-12-04 12:15:00,33.72,33.8,33.68,33.75,57612.0,27.2467,27.3113,27.2143,27.2709,57612.0
2018-12-04 12:20:00,33.76,33.76,33.68,33.7,29144.0,27.279,27.279,27.2143,27.2305,29144.0
2018-12-04 12:25:00,33.7,33.76,33.67,33.69,67482.0,27.2305,27.279,27.2063,27.2224,67482.0
2018-12-04 12:30:00,33.69,33.71,33.64,33.69,60732.0,27.2224,27.2386,27.182,27.2224,60732.0
2018-12-04 12:35:00,33.68,33.78,33.68,33.77,44585.0,27.2143,27.2951,27.2143,27.2871,44585.0
2018-12-04 12:40:00,33.78,33.9,33.74,33.88,51807.0,27.2951,27.3921,27.2628,27.3759,51807.0
2018-12-04 12:45:00,33.89,34.03,33.89,34.0,131970.0,27.384,27.4971,27.384,27.4729,131970.0
2018-12-04 12:50:00,34.01,34.01,33.88,33.93,124997.0,27.481,27.481,27.3759,27.4163,124997.0
2018-12-04 12:55:00,33.93,34.0,33.92,33.94,55815.0,27.4163,27.4729,27.4083,27.4244,55815.0
2018-12-04 13:00:00,33.94,34.0,33.88,34.0,29251.0,27.4244,27.4729,27.3759,27.4729,29251.0
2018-12-04 13:05:00,34.0,34.13,33.93,33.95,177262.0,27.4729,27.5779,27.4163,27.4325,177262.0
2018-12-04 13:10:00,33.95,34.02,33.94,34.01,30807.0,27.4325,27.4891,27.4244,27.481,30807.0
2018-12-04 13:15:00,34.0,34.03,33.93,33.93,36978.0,27.4729,27.4971,27.4163,27.4163,36978.0
2018-12-04 13:20:00,33.93,33.94,33.82,33.82,30656.0,27.4163,27.4244,27.3275,27.3275,30656.0
2018-12-04 13:25:00,33.82,33.85,33.72,33.75,76872.0,27.3275,27.3517,27.2467,27.2709,76872.0
2018-12-04 13:30:00,33.75,33.78,33.73,33.78,29231.0,27.2709,27.2951,27.2547,27.2951,29231.0
2018-12-04 13:35:00,33.77,33.81,33.68,33.7,36637.0,27.2871,27.3194,27.2143,27.2305,36637.0
2018-12-04 13:40:00,33.7,33.79,33.69,33.79,36967.0,27.2305,27.3032,27.2224,27.3032,36967.0
2018-12-04 13:45:00,33.78,33.9,33.74,33.86,30191.0,27.2951,27.3921,27.2628,27.3598,30191.0
2018-12-04 13:50:00,33.87,33.88,33.82,33.86,25725.0,27.3679,27.3759,27.3275,27.3598,25725.0
2018-12-04 13:55:00,33.87,33.9,33.84,33.87,26763.0,27.3679,27.3921,27.3436,27.3679,26763.0
2018-12-04 14:00:00,33.86,33.87,33.79,33.8,37227.0,27.3598,27.3679,27.3032,27.3113,37227.0
2018-12-04 14:05:00,33.81,33.86,33.79,33.83,22308.0,27.3194,27.3598,27.3032,27.3355,22308.0
2018-12-04 14:10:00,33.84,33.9,33.83,33.9,35120.0,27.3436,27.3921,27.3355,27.3921,35120.0
2018-12-04 14:15:00,33.9,33.9,33.85,33.86,45137.0,27.3921,27.3921,27.3517,27.3598,45137.0
2018-12-04 14:20:00,33.86,33.9,33.85,33.88,54394.0,27.3598,27.3921,27.3517,27.3759,54394.0
2018-12-04 14:25:00,33.88,33.88,33.84,33.85,44764.0,27.3759,27.3759,27.3436,27.3517,44764.0
2018-12-04 14:30:00,33.85,33.94,33.81,33.93,216723.0,27.3517,27.4244,27.3194,27.4163,216723.0
2018-12-04 14:35:00,33.93,33.94,33.84,33.87,42145.0,27.4163,27.4244,27.3436,27.3679,42145.0
2018-12-04 14:40:00,33.86,33.88,33.81,33.83,35078.0,27.3598,27.3759,27.3194,27.3355,35078.0
2018-12-04 14:45:00,33.82,33.89,33.82,33.88,38164.0,27.3275,27.384,27.3275,27.3759,38164.0
2018-12-04 14:50:00,33.87,33.99,33.87,33.98,69434.0,27.3679,27.4648,27.3679,27.4567,69434.0
2018-12-04 14:55:00,33.98,33.98,33.87,33.9,38417.0,27.4567,27.4567,27.3679,27.3921,38417.0
2018-12-04 15:00:00,33.89,33.91,33.86,33.9,32485.0,27.384,27.4002,27.3598,27.3921,32485.0
2018-12-04 15:05:00,33.89,33.9,33.87,33.89,29551.0,27.384,27.3921,27.3679,27.384,29551.0
2018-12-04 15:10:00,33.89,33.9,33.84,33.86,37738.0,27.384,27.3921,27.3436,27.3598,37738.0
2018-12-04 15:15:00,33.87,33.94,33.87,33.91,34575.0,27.3679,27.4244,27.3679,27.4002,34575.0
2018-12-04 15:20:00,33.9,33.94,33.84,33.84,54870.0,27.3921,27.4244,27.3436,27.3436,54870.0
2018-12-04 15:25:00,33.84,33.88,33.82,33.83,80126.0,27.3436,27.3759,27.3275,27.3355,80126.0
2018-12-04 15:30:00,33.83,33.88,33.82,33.87,83510.0,27.3355,27.3759,27.3275,27.3679,83510.0
2018-12-04 15:35:00,33.87,33.89,33.83,33.84,57042.0,27.3679,27.384,27.3355,27.3436,57042.0
2018-12-04 15:40:00,33.84,33.87,33.83,33.85,96230.0,27.3436,27.3679,27.3355,27.3517,96230.0
2018-12-04 15:45:00,33.85,33.85,33.8,33.83,90460.0,27.3517,27.3517,27.3113,27.3355,90460.0
2018-12-04 15:50:00,33.83,33.86,33.81,33.82,160427.0,27.3355,27.3598,27.3194,27.3275,160427.0
2018-12-04 15:55:00,33.81,33.84,33.79,33.79,468458.0,27.3194,27.3436,27.3032,27.3032,468458.0
2018-12-06 09:30:00,33.56,33.72,33.5,33.66,212472.0,27.2336,27.3634,27.1849,27.3148,212472.0
2018-12-06 09:35:00,33.65,33.79,33.62,33.65,97978.0,27.3066,27.4203,27.2823,27.3066,97978.0
2018-12-06 09:40:00,33.65,33.65,33.25,33.3,105438.0,27.3066,27.3066,26.982,27.0226,105438.0
2018-12-06 09:45:00,33.29,33.3,33.05,33.09,102078.0,27.0145,27.0226,26.8197,26.8522,102078.0
2018-12-06 09:50:00,33.1,33.37,33.09,33.36,150654.0,26.8603,27.0794,26.8522,27.0713,150654.0
2018-12-06 09:55:00,33.37,33.53,33.32,33.53,92800.0,27.0794,27.2093,27.0389,27.2093,92800.0
2018-12-06 10:00:00,33.53,33.6,33.48,33.53,95903.0,27.2093,27.2661,27.1687,27.2093,95903.0
2018-12-06 10:05:00,33.52,33.61,33.49,33.55,113794.0,27.2012,27.2742,27.1768,27.2255,113794.0
2018-12-06 10:10:00,33.54,33.65,33.48,33.6,81665.0,27.2174,27.3066,27.1687,27.2661,81665.0
2018-12-06 10:15:00,33.59,33.69,33.54,33.66,214407.0,27.258,27.3391,27.2174,27.3148,214407.0
2018-12-06 10:20:00,33.67,33.78,33.65,33.73,445869.0,27.3229,27.4121,27.3066,27.3716,445869.0
2018-12-06 10:25:00,33.74,33.81,33.62,33.63,117455.0,27.3797,27.4365,27.2823,27.2904,117455.0
2018-12-06 10:30:00,33.64,33.64,33.34,33.34,86335.0,27.2985,27.2985,27.0551,27.0551,86335.0
2018-12-06 10:35:00,33.34,33.41,33.28,33.33,75667.0,27.0551,27.1119,27.0064,27.047,75667.0
2018-12-06 10:40:00,33.33,33.38,33.24,33.25,75302.0,27.047,27.0875,26.9739,26.982,75302.0
2018-12-06 10:45:00,33.25,33.33,33.24,33.3,63156.0,26.982,27.047,26.9739,27.0226,63156.0
2018-12-06 10:50:00,33.29,33.32,33.2,33.21,191660.0,27.0145,27.0389,26.9415,26.9496,191660.0
2018-12-06 10:55:00,33.21,33.23,33.11,33.14,64600.0,26.9496,26.9658,26.8684,26.8928,64600.0
2018-12-06 11:00:00,33.15,33.19,33.12,33.14,67664.0,26.9009,26.9334,26.8766,26.8928,67664.0
2018-12-06 11:05:00,33.14,33.18,33.08,33.14,115801.0,26.8928,26.9252,26.8441,26.8928,115801.0
2018-12-06 11:10:00,33.14,33.14,32.96,33.0,101945.0,26.8928,26.8928,26.7467,26.7792,101945.0
2018-12-06 11:15:00,33.0,33.01,32.9,32.94,65027.0,26.7792,26.7873,26.698,26.7305,65027.0
2018-12-06 11:20:00,32.94,32.97,32.86,32.95,77005.0,26.7305,26.7548,26.6656,26.7386,77005.0
2018-12-06 11:25:00,32.95,33.0,32.88,32.91,93383.0,26.7386,26.7792,26.6818,26.7061,93383.0
2018-12-06 11:30:00,32.91,32.98,32.88,32.96,173751.0,26.7061,26.7629,26.6818,26.7467,173751.0
2018-12-06 11:35:00,32.97,33.04,32.92,32.96,58811.0,26.7548,26.8116,26.7143,26.7467,58811.0
2018-12-06 11:40:00,32.96,33.06,32.96,32.97,68094.0,26.7467,26.8279,26.7467,26.7548,68094.0
2018-12-06 11:45:00,32.96,33.07,32.9,32.96,54359.0,26.7467,26.836,26.698,26.7467,54359.0
2018-12-06 11:50:00,32.96,33.04,32.96,33.01,41786.0,26.7467,26.8116,26.7467,26.7873,41786.0
2018-12-06 11:55:00,33.02,33.05,32.96,32.98,67667.0,26.7954,26.8197,26.7467,26.7629,67667.0
2018-12-06 12:00:00,32.98,33.03,32.97,33.02,50141.0,26.7629,26.8035,26.7548,26.7954,50141.0
2018-12-06 12:05:00,33.02,33.06,32.91,32.93,84564.0,26.7954,26.8279,26.7061,26.7224,84564.0
2018-12-06 12:10:00,32.93,32.95,32.77,32.83,54435.0,26.7224,26.7386,26.5925,26.6412,54435.0
2018-12-06 12:15:00,32.83,32.86,32.66,32.66,91731.0,26.6412,26.6656,26.5033,26.5033,91731.0
2018-12-06 12:20:00,32.66,32.81,32.64,32.81,95948.0,26.5033,26.625,26.487,26.625,95948.0
2018-12-06 12:25:00,32.81,32.86,32.79,32.83,48892.0,26.625,26.6656,26.6088,26.6412,48892.0
2018-12-06 12:30:00,32.83,32.96,32.82,32.94,67702.0,26.6412,26.7467,26.6331,26.7305,67702.0
2018-12-06 12:35:00,32.94,33.02,32.89,32.91,47869.0,26.7305,26.7954,26.6899,26.7061,47869.0
2018-12-06 12:40:00,32.91,32.94,32.86,32.86,38500.0,26.7061,26.7305,26.6656,26.6656,38500.0
2018-12-06 12:45:00,32.86,32.88,32.76,32.77,47507.0,26.6656,26.6818,26.5844,26.5925,47507.0
2018-12-06 12:50:00,32.76,32.83,32.72,32.8,38595.0,26.5844,26.6412,26.552,26.6169,38595.0
2018-12-06 12:55:00,32.8,32.81,32.71,32.75,31204.0,26.6169,26.625,26.5438,26.5763,31204.0
2018-12-06 13:00:00,32.74,32.84,32.73,32.73,43723.0,26.5682,26.6493,26.5601,26.5601,43723.0
2018-12-06 13:05:00,32.72,32.74,32.68,32.68,31537.0,26.552,26.5682,26.5195,26.5195,31537.0
2018-12-06 13:10:00,32.68,32.69,32.65,32.66,28253.0,26.5195,26.5276,26.4952,26.5033,28253.0
2018-12-06 13:15:00,32.65,32.72,32.64,32.69,44687.0,26.4952,26.552,26.487,26.5276,44687.0
2018-12-06 13:20:00,32.69,32.73,32.66,32.7,28544.0,26.5276,26.5601,26.5033,26.5357,28544.0
2018-12-06 13:25:00,32.7,32.75,32.6,32.63,46441.0,26.5357,26.5763,26.4546,26.4789,46441.0
2018-12-06 13:30:00,32.63,32.64,32.55,32.58,69711.0,26.4789,26.487,26.414,26.4383,69711.0
2018-12-06 13:35:00,32.57,32.6,32.55,32.59,33173.0,26.4302,26.4546,26.414,26.4465,33173.0
2018-12-06 13:40:00,32.59,32.65,32.56,32.63,60448.0,26.4465,26.4952,26.4221,26.4789,60448.0
2018-12-06 13:45:00,32.63,32.64,32.55,32.57,31487.0,26.4789,26.487,26.414,26.4302,31487.0
2018-12-06 13:50:00,32.57,32.62,32.56,32.61,39870.0,26.4302,26.4708,26.4221,26.4627,39870.0
2018-12-06 13:55:00,32.62,32.64,32.59,32.63,37585.0,26.4708,26.487,26.4465,26.4789,37585.0
2018-12-06 14:00:00,32.63,32.71,32.63,32.65,48586.0,26.4789,26.5438,26.4789,26.4952,48586.0
2018-12-06 14:05:00,32.66,32.66,32.58,32.59,34546.0,26.5033,26.5033,26.4383,26.4465,34546.0
2018-12-06 14:10:00,32.59,32.66,32.57,32.58,49173.0,26.4465,26.5033,26.4302,26.4383,49173.0
2018-12-06 14:15:00,32.58,32.6,32.56,32.59,37923.0,26.4383,26.4546,26.4221,26.4465,37923.0
2018-12-06 14:20:00,32.59,32.65,32.58,32.59,34577.0,26.4465,26.4952,26.4383,26.4465,34577.0
2018-12-06 14:25:00,32.59,32.64,32.58,32.62,46123.0,26.4465,26.487,26.4383,26.4708,46123.0
2018-12-06 14:30:00,32.62,32.62,32.56,32.57,51749.0,26.4708,26.4708,26.4221,26.4302,51749.0
2018-12-06 14:35:00,32.56,32.61,32.56,32.57,59322.0,26.4221,26.4627,26.4221,26.4302,59322.0
2018-12-06 14:40:00,32.57,32.58,32.45,32.48,116749.0,26.4302,26.4383,26.3329,26.3572,116749.0
2018-12-06 14:45:00,32.48,32.49,32.42,32.43,53380.0,26.3572,26.3653,26.3085,26.3166,53380.0
2018-12-06 14:50:00,32.43,32.6,32.43,32.59,61319.0,26.3166,26.4546,26.3166,26.4465,61319.0
2018-12-06 14:55:00,32.59,32.67,32.55,32.67,64285.0,26.4465,26.5114,26.414,26.5114,64285.0
2018-12-06 15:00:00,32.67,32.71,32.62,32.62,73627.0,26.5114,26.5438,26.4708,26.4708,73627.0
2018-12-06 15:05:00,32.61,32.62,32.58,32.59,61760.0,26.4627,26.4708,26.4383,26.4465,61760.0
2018-12-06 15:10:00,32.59,32.69,32.58,32.68,81337.0,26.4465,26.5276,26.4383,26.5195,81337.0
2018-12-06 15:15:00,32.67,32.68,32.6,32.62,48593.0,26.5114,26.5195,26.4546,26.4708,48593.0
2018-12-06 15:20:00,32.62,32.62,32.53,32.55,72024.0,26.4708,26.4708,26.3978,26.414,72024.0
2018-12-06 15:25:00,32.55,32.6,32.53,32.6,63133.0,26.414,26.4546,26.3978,26.4546,63133.0
2018-12-06 15:30:00,32.59,32.65,32.51,32.54,139734.0,26.4465,26.4952,26.3815,26.4059,139734.0
2018-12-06 15:35:00,32.54,32.57,32.51,32.51,256025.0,26.4059,26.4302,26.3815,26.3815,256025.0
2018-12-06 15:40:00,32.51,32.58,32.49,32.58,201675.0,26.3815,26.4383,26.3653,26.4383,201675.0
2018-12-06 15:45:00,32.58,32.64,32.57,32.64,162793.0,26.4383,26.487,26.4302,26.487,162793.0
2018-12-06 15:50:00,32.64,32.68,32.62,32.64,196216.0,26.487,26.5195,26.4708,26.487,196216.0
2018-12-06 15:55:00,32.65,32.67,32.61,32.66,446839.0,26.4952,26.5114,26.4627,26.5033,446839.0
2018-12-07 09:30:00,32.94,33.09,32.68,32.79,162527.0,26.7305,26.8522,26.5195,26.6088,162527.0
2018-12-07 09:35:00,32.77,32.8,32.56,32.65,87066.0,26.5925,26.6169,26.4221,26.4952,87066.0
2018-12-07 09:40:00,32.65,32.74,32.65,32.72,46771.0,26.4952,26.5682,26.4952,26.552,46771.0
2018-12-07 09:45:00,32.72,32.83,32.7,32.76,92216.0,26.552,26.6412,26.5357,26.5844,92216.0
2018-12-07 09:50:00,32.76,32.88,32.73,32.82,58742.0,26.5844,26.6818,26.5601,26.6331,58742.0
2018-12-07 09:55:00,32.81,32.93,32.78,32.92,80548.0,26.625,26.7224,26.6006,26.7143,80548.0
2018-12-07 10:00:00,32.91,32.99,32.89,32.95,44619.0,26.7061,26.7711,26.6899,26.7386,44619.0
2018-12-07 10:05:00,32.96,33.04,32.96,33.01,65707.0,26.7467,26.8116,26.7467,26.7873,65707.0
2018-12-07 10:10:00,33.01,33.04,32.9,32.91,54036.0,26.7873,26.8116,26.698,26.7061,54036.0
2018-12-07 10:15:00,32.92,32.98,32.87,32.94,87228.0,26.7143,26.7629,26.6737,26.7305,87228.0
2018-12-07 10:20:00,32.94,32.94,32.79,32.8,31522.0,26.7305,26.7305,26.6088,26.6169,31522.0
2018-12-07 10:25:00,32.79,32.84,32.73,32.84,44893.0,26.6088,26.6493,26.5601,26.6493,44893.0
2018-12-07 10:30:00,32.84,32.87,32.79,32.86,48713.0,26.6493,26.6737,26.6088,26.6656,48713.0
2018-12-07 10:35:00,32.85,32.89,32.74,32.84,49509.0,26.6575,26.6899,26.5682,26.6493,49509.0
2018-12-07 10:40:00,32.83,32.87,32.78,32.82,47066.0,26.6412,26.6737,26.6006,26.6331,47066.0
2018-12-07 10:45:00,32.81,32.87,32.79,32.86,25018.0,26.625,26.6737,26.6088,26.6656,25018.0
2018-12-07 10:50:00,32.86,32.95,32.85,32.93,48056.0,26.6656,26.7386,26.6575,26.7224,48056.0
2018-12-07 10:55:00,32.94,32.97,32.91,32.91,41898.0,26.7305,26.7548,26.7061,26.7061,41898.0
2018-12-07 11:00:00,32.91,32.92,32.83,32.88,35690.0,26.7061,26.7143,26.6412,26.6818,35690.0
2018-12-07 11:05:00,32.87,32.96,32.87,32.96,28039.0,26.6737,26.7467,26.6737,26.7467,28039.0
2018-12-07 11:10:00,32.96,33.0,32.91,32.94,42267.0,26.7467,26.7792,26.7061,26.7305,42267.0
2018-12-07 11:15:00,32.93,33.03,32.93,32.95,50385.0,26.7224,26.8035,26.7224,26.7386,50385.0
2018-12-07 11:20:00,32.95,32.97,32.79,32.88,55689.0,26.7386,26.7548,26.6088,26.6818,55689.0
2018-12-07 11:25:00,32.88,32.88,32.82,32.83,39492.0,26.6818,26.6818,26.6331,26.6412,39492.0
2018-12-07 11:30:00,32.83,32.86,32.78,32.82,43423.0,26.6412,26.6656,26.6006,26.6331,43423.0
2018-12-07 11:35:00,32.82,32.85,32.8,32.81,30271.0,26.6331,26.6575,26.6169,26.625,30271.0
2018-12-07 11:40:00,32.81,32.89,32.8,32.87,27028.0,26.625,26.6899,26.6169,26.6737,27028.0
2018-12-07 11:45:00,32.87,32.88,32.81,32.84,24087.0,26.6737,26.6818,26.625,26.6493,24087.0
2018-12-07 11:50:00,32.83,32.83,32.76,32.79,40337.0,26.6412,26.6412,26.5844,26.6088,40337.0
2018-12-07 11:55:00,32.79,32.82,32.76,32.77,30802.0,26.6088,26.6331,26.5844,26.5925,30802.0
2018-12-07 12:00:00,32.77,32.8,32.75,32.75,39520.0,26.5925,26.6169,26.5763,26.5763,39520.0
2018-12-07 12:05:00,32.75,32.76,32.66,32.68,23828.0,26.5763,26.5844,26.5033,26.5195,23828.0
2018-12-07 12:10:00,32.67,32.73,32.66,32.7,47741.0,26.5114,26.5601,26.5033,26.5357,47741.0
2018-12-07 12:15:00,32.69,32.73,32.63,32.68,44279.0,26.5276,26.5601,26.4789,26.5195,44279.0
2018-12-07 12:20:00,32.68,32.73,32.64,32.73,33470.0,26.5195,26.5601,26.487,26.5601,33470.0
2018-12-07 12:25:00,32.73,32.84,32.72,32.83,31337.0,26.5601,26.6493,26.552,26.6412,31337.0
2018-12-07 12:30:00,32.82,32.9,32.8,32.86,37220.0,26.6331,26.698,26.6169,26.6656,37220.0
2018-12-07 12:35:00,32.86,32.89,32.86,32.89,17462.0,26.6656,26.6899,26.6656,26.6899,17462.0
2018-12-07 12:40:00,32.88,32.89,32.84,32.87,16510.0,26.6818,26.6899,26.6493,26.6737,16510.0
2018-12-07 12:45:00,32.87,33.0,32.87,33.0,99259.0,26.6737,26.7792,26.6737,26.7792,99259.0
2018-12-07 12:50:00,33.0,33.1,32.97,33.09,52537.0,26.7792,26.8603,26.7548,26.8522,52537.0
2018-12-07 12:55:00,33.1,33.16,33.04,33.06,99722.0,26.8603,26.909,26.8116,26.8279,99722.0
2018-12-07 13:00:00,33.06,33.19,33.03,33.14,60237.0,26.8279,26.9334,26.8035,26.8928,60237.0
2018-12-07 13:05:00,33.14,33.23,33.1,33.21,42551.0,26.8928,26.9658,26.8603,26.9496,42551.0
2018-12-07 13:10:00,33.2,33.24,33.18,33.19,57589.0,26.9415,26.9739,26.9252,26.9334,57589.0
2018-12-07 13:15:00,33.18,33.19,33.02,33.03,33125.0,26.9252,26.9334,26.7954,26.8035,33125.0
2018-12-07 13:20:00,33.03,33.16,33.01,33.16,28482.0,26.8035,26.909,26.7873,26.909,28482.0
2018-12-07 13:25:00,33.15,33.16,33.1,33.13,30558.0,26.9009,26.909,26.8603,26.8847,30558.0
2018-12-07 13:30:00,33.13,33.13,33.03,33.08,26116.0,26.8847,26.8847,26.8035,26.8441,26116.0
2018-12-07 13:35:00,33.07,33.13,33.06,33.1,14086.0,26.836,26.8847,26.8279,26.8603,14086.0
2018-12-07 13:40:00,33.1,33.25,33.09,33.25,149602.0,26.8603,26.982,26.8522,26.982,149602.0
2018-12-07 13:45:00,33.25,33.29,33.23,33.26,63770.0,26.982,27.0145,26.9658,26.9902,63770.0
2018-12-07 13:50:00,33.26,33.27,33.24,33.27,54925.0,26.9902,26.9983,26.9739,26.9983,54925.0
2018-12-07 13:55:00,33.26,33.37,33.24,33.35,50071.0,26.9902,27.0794,26.9739,27.0632,50071.0
2018-12-07 14:00:00,33.35,33.35,33.25,33.27,42687.0,27.0632,27.0632,26.982,26.9983,42687.0
2018-12-07 14:05:00,33.27,33.36,33.26,33.34,54062.0,26.9983,27.0713,26.9902,27.0551,54062.0
2018-12-07 14:10:00,33.33,33.35,33.32,33.33,62136.0,27.047,27.0632,27.0389,27.047,62136.0
2018-12-07 14:15:00,33.33,33.34,33.24,33.25,118712.0,27.047,27.0551,26.9739,26.982,118712.0
2018-12-07 14:20:00,33.25,33.36,33.25,33.36,114170.0,26.982,27.0713,26.982,27.0713,114170.0
2018-12-07 14:25:00,33.36,33.41,33.31,33.34,41236.0,27.0713,27.1119,27.0307,27.0551,41236.0
2018-12-07 14:30:00,33.34,33.42,33.31,33.42,37666.0,27.0551,27.12,27.0307,27.12,37666.0
2018-12-07 14:35:00,33.43,33.43,33.3,33.3,41993.0,27.1281,27.1281,27.0226,27.0226,41993.0
2018-12-07 14:40:00,33.3,33.31,33.24,33.27,37192.0,27.0226,27.0307,26.9739,26.9983,37192.0
2018-12-07 14:45:00,33.27,33.29,33.21,33.26,50239.0,26.9983,27.0145,26.9496,26.9902,50239.0
2018-12-07 14:50:00,33.26,33.31,33.24,33.27,38391.0,26.9902,27.0307,26.9739,26.9983,38391.0
2018-12-07 14:55:00,33.27,33.33,33.23,33.33,44681.0,26.9983,27.047,26.9658,27.047,44681.0
2018-12-07 15:00:00,33.32,33.33,33.28,33.31,46753.0,27.0389,27.047,27.0064,27.0307,46753.0
2018-12-07 15:05:00,33.3,33.42,33.3,33.41,73430.0,27.0226,27.12,27.0226,27.1119,73430.0
2018-12-07 15:10:00,33.42,33.47,33.4,33.43,39174.0,27.12,27.1606,27.1038,27.1281,39174.0
2018-12-07 15:15:00,33.44,33.49,33.4,33.45,51052.0,27.1362,27.1768,27.1038,27.1443,51052.0
2018-12-07 15:20:00,33.45,33.54,33.45,33.53,96195.0,27.1443,27.2174,27.1443,27.2093,96195.0
2018-12-07 15:25:00,33.54,33.62,33.51,33.59,91065.0,27.2174,27.2823,27.193,27.258,91065.0
2018-12-07 15:30:00,33.59,33.71,33.56,33.7,218384.0,27.258,27.3553,27.2336,27.3472,218384.0
2018-12-07 15:35:00,33.7,33.72,33.64,33.65,171890.0,27.3472,27.3634,27.2985,27.3066,171890.0
2018-12-07 15:40:00,33.65,33.65,33.53,33.55,230790.0,27.3066,27.3066,27.2093,27.2255,230790.0
2018-12-07 15:45:00,33.56,33.58,33.46,33.47,132580.0,27.2336,27.2498,27.1525,27.1606,132580.0
2018-12-07 15:50:00,33.47,33.5,33.41,33.43,148900.0,27.1606,27.1849,27.1119,27.1281,148900.0
2018-12-07 15:55:00,33.43,33.46,33.35,33.39,362053.0,27.1281,27.1525,27.0632,27.0957,362053.0
2018-12-10 09:30:00,33.41,33.7,33.38,33.69,110781.0,27.1119,27.3472,27.0875,27.3391,110781.0
2018-12-10 09:35:00,33.67,33.82,33.64,33.69,93924.0,27.3229,27.4446,27.2985,27.3391,93924.0
2018-12-10 09:40:00,33.7,33.71,33.54,33.57,104964.0,27.3472,27.3553,27.2174,27.2417,104964.0
2018-12-10 09:45:00,33.57,33.72,33.53,33.7,108014.0,27.2417,27.3634,27.2093,27.3472,108014.0
2018-12-10 09:50:00,33.7,33.78,33.65,33.69,121117.0,27.3472,27.4121,27.3066,27.3391,121117.0
2018-12-10 09:55:00,33.69,33.87,33.68,33.85,67999.0,27.3391,27.4852,27.331,27.4689,67999.0
2018-12-10 10:00:00,33.85,33.92,33.77,33.88,109047.0,27.4689,27.5257,27.404,27.4933,109047.0
2018-12-10 10:05:00,33.87,33.93,33.79,33.85,136151.0,27.4852,27.5339,27.4203,27.4689,136151.0
2018-12-10 10:10:00,33.85,33.87,33.76,33.85,72260.0,27.4689,27.4852,27.3959,27.4689,72260.0
2018-12-10 10:15:00,33.86,33.91,33.8,33.85,82054.0,27.4771,27.5176,27.4284,27.4689,82054.0
2018-12-10 10:20:00,33.86,33.93,33.86,33.91,52209.0,27.4771,27.5339,27.4771,27.5176,52209.0
2018-12-10 10:25:00,33.92,33.98,33.84,33.98,82654.0,27.5257,27.5744,27.4608,27.5744,82654.0
2018-12-10 10:30:00,33.97,33.98,33.89,33.91,49492.0,27.5663,27.5744,27.5014,27.5176,49492.0
2018-12-10 10:35:00,33.9,33.95,33.83,33.83,42888.0,27.5095,27.5501,27.4527,27.4527,42888.0
2018-12-10 10:40:00,33.83,33.94,33.83,33.93,70803.0,27.4527,27.542,27.4527,27.5339,70803.0
2018-12-10 10:45:00,33.93,34.0,33.92,33.97,66793.0,27.5339,27.5907,27.5257,27.5663,66793.0
2018-12-10 10:50:00,33.98,33.99,33.93,33.93,48838.0,27.5744,27.5826,27.5339,27.5339,48838.0
2018-12-10 10:55:00,33.94,34.08,33.93,34.04,123086.0,27.542,27.6556,27.5339,27.6231,123086.0
2018-12-10 11:00:00,34.04,34.06,33.91,33.96,119631.0,27.6231,27.6394,27.5176,27.5582,119631.0
2018-12-10 11:05:00,33.96,34.12,33.95,34.09,79840.0,27.5582,27.688,27.5501,27.6637,79840.0
2018-12-10 11:10:00,34.1,34.17,34.08,34.12,37387.0,27.6718,27.7286,27.6556,27.688,37387.0
2018-12-10 11:15:00,34.12,34.23,34.12,34.22,70296.0,27.688,27.7773,27.688,27.7692,70296.0
2018-12-10 11:20:00,34.22,34.22,34.12,34.18,105382.0,27.7692,27.7692,27.688,27.7367,105382.0
2018-12-10 11:25:00,34.18,34.39,34.16,34.23,263643.0,27.7367,27.9071,27.7205,27.7773,263643.0
2018-12-10 11:30:00,34.22,34.24,34.13,34.17,147240.0,27.7692,27.7854,27.6962,27.7286,147240.0
2018-12-10 11:35:00,34.16,34.33,34.15,34.27,173863.0,27.7205,27.8585,27.7124,27.8098,173863.0
2018-12-10 11:40:00,34.28,34.3,34.19,34.3,145557.0,27.8179,27.8341,27.7448,27.8341,145557.0
2018-12-10 11:45:00,34.3,34.33,34.24,34.33,95630.0,27.8341,27.8585,27.7854,27.8585,95630.0
2018-12-10 11:50:00,34.33,34.48,34.31,34.42,98282.0,27.8585,27.9802,27.8422,27.9315,98282.0
2018-12-10 11:55:00,34.41,34.49,34.3,34.32,72447.0,27.9234,27.9883,27.8341,27.8503,72447.0
2018-12-10 12:00:00,34.32,34.38,34.23,34.23,44657.0,27.8503,27.899,27.7773,27.7773,44657.0
2018-12-10 12:05:00,34.22,34.28,34.18,34.19,56648.0,27.7692,27.8179,27.7367,27.7448,56648.0
2018-12-10 12:10:00,34.19,34.2,34.1,34.11,65666.0,27.7448,27.753,27.6718,27.6799,65666.0
2018-12-10 12:15:00,34.12,34.13,34.0,34.01,71898.0,27.688,27.6962,27.5907,27.5988,71898.0
2018-12-10 12:20:00,34.01,34.12,34.01,34.1,35659.0,27.5988,27.688,27.5988,27.6718,35659.0
2018-12-10 12:25:00,34.1,34.1,34.03,34.09,24290.0,27.6718,27.6718,27.615,27.6637,24290.0
2018-12-10 12:30:00,34.09,34.1,33.99,34.0,33796.0,27.6637,27.6718,27.5826,27.5907,33796.0
2018-12-10 12:35:00,33.99,34.11,33.99,34.02,37681.0,27.5826,27.6799,27.5826,27.6069,37681.0
2018-12-10 12:40:00,34.03,34.09,33.94,33.96,39043.0,27.615,27.6637,27.542,27.5582,39043.0
2018-12-10 12:45:00,33.95,33.98,33.93,33.97,42146.0,27.5501,27.5744,27.5339,27.5663,42146.0
2018-12-10 12:50:00,33.98,33.99,33.91,33.92,45872.0,27.5744,27.5826,27.5176,27.5257,45872.0
2018-12-10 12:55:00,33.92,33.96,33.78,33.81,101993.0,27.5257,27.5582,27.4121,27.4365,101993.0
2018-12-10 13:00:00,33.81,33.87,33.76,33.85,44304.0,27.4365,27.4852,27.3959,27.4689,44304.0
2018-12-10 13:05:00,33.84,33.9,33.79,33.8,30752.0,27.4608,27.5095,27.4203,27.4284,30752.0
2018-12-10 13:10:00,33.79,33.83,33.76,33.77,38450.0,27.4203,27.4527,27.3959,27.404,38450.0
2018-12-10 13:15:00,33.77,33.78,33.62,33.63,43054.0,27.404,27.4121,27.2823,27.2904,43054.0
2018-12-10 13:20:00,33.62,33.68,33.6,33.61,41719.0,27.2823,27.331,27.2661,27.2742,41719.0
2018-12-10 13:25:00,33.62,33.62,33.54,33.6,44109.0,27.2823,27.2823,27.2174,27.2661,44109.0
2018-12-10 13:30:00,33.59,33.68,33.59,33.62,48207.0,27.258,27.331,27.258,27.2823,48207.0
2018-12-10 13:35:00,33.61,33.65,33.41,33.45,98939.0,27.2742,27.3066,27.1119,27.1443,98939.0
2018-12-10 13:40:00,33.45,33.53,33.45,33.52,32347.0,27.1443,27.2093,27.1443,27.2012,32347.0
2018-12-10 13:45:00,33.52,33.56,33.46,33.5,53290.0,27.2012,27.2336,27.1525,27.1849,53290.0
2018-12-10 13:50:00,33.48,33.53,33.47,33.48,29472.0,27.1687,27.2093,27.1606,27.1687,29472.0
2018-12-10 13:55:00,33.48,33.49,33.44,33.45,26556.0,27.1687,27.1768,27.1362,27.1443,26556.0
2018-12-10 14:00:00,33.46,33.49,33.41,33.44,36963.0,27.1525,27.1768,27.1119,27.1362,36963.0
2018-12-10 14:05:00,33.43,33.44,33.35,33.39,33236.0,27.1281,27.1362,27.0632,27.0957,33236.0
2018-12-10 14:10:00,33.38,33.44,33.38,33.4,54905.0,27.0875,27.1362,27.0875,27.1038,54905.0
2018-12-10 14:15:00,33.39,33.42,33.37,33.41,27283.0,27.0957,27.12,27.0794,27.1119,27283.0
2018-12-10 14:20:00,33.41,33.46,33.39,33.39,60082.0,27.1119,27.1525,27.0957,27.0957,60082.0
2018-12-10 14:25:00,33.39,33.44,33.38,33.41,32860.0,27.0957,27.1362,27.0875,27.1119,32860.0
2018-12-10 14:30:00,33.4,33.41,33.33,33.34,36166.0,27.1038,27.1119,27.047,27.0551,36166.0
2018-12-10 14:35:00,33.34,33.39,33.33,33.35,33406.0,27.0551,27.0957,27.047,27.0632,33406.0
2018-12-10 14:40:00,33.35,33.42,33.34,33.41,22494.0,27.0632,27.12,27.0551,27.1119,22494.0
2018-12-10 14:45:00,33.41,33.47,33.4,33.42,35493.0,27.1119,27.1606,27.1038,27.12,35493.0
2018-12-10 14:50:00,33.42,33.46,33.42,33.45,34242.0,27.12,27.1525,27.12,27.1443,34242.0
2018-12-10 14:55:00,33.45,33.47,33.34,33.41,52914.0,27.1443,27.1606,27.0551,27.1119,52914.0
2018-12-10 15:00:00,33.42,33.44,33.34,33.38,48791.0,27.12,27.1362,27.0551,27.0875,48791.0
2018-12-10 15:05:00,33.37,33.43,33.36,33.41,51458.0,27.0794,27.1281,27.0713,27.1119,51458.0
2018-12-10 15:10:00,33.42,33.47,33.39,33.39,44281.0,27.12,27.1606,27.0957,27.0957,44281.0
2018-12-10 15:15:00,33.4,33.45,33.39,33.44,48890.0,27.1038,27.1443,27.0957,27.1362,48890.0
2018-12-10 15:20:00,33.43,33.47,33.41,33.43,41333.0,27.1281,27.1606,27.1119,27.1281,41333.0
2018-12-10 15:25:00,33.42,33.49,33.42,33.46,57629.0,27.12,27.1768,27.12,27.1525,57629.0
2018-12-10 15:30:00,33.46,33.54,33.45,33.54,114185.0,27.1525,27.2174,27.1443,27.2174,114185.0
2018-12-10 15:35:00,33.54,33.63,33.54,33.62,64464.0,27.2174,27.2904,27.2174,27.2823,64464.0
2018-12-10 15:40:00,33.61,33.62,33.56,33.56,77414.0,27.2742,27.2823,27.2336,27.2336,77414.0
2018-12-10 15:45:00,33.56,33.58,33.51,33.54,112229.0,27.2336,27.2498,27.193,27.2174,112229.0
2018-12-10 15:50:00,33.55,33.57,33.52,33.57,106659.0,27.2255,27.2417,27.2012,27.2417,106659.0
2018-12-10 15:55:00,33.56,33.57,33.5,33.53,317744.0,27.2336,27.2417,27.1849,27.2093,317744.0
2018-12-11 09:30:00,33.77,33.94,33.65,33.9,88817.0,27.404,27.542,27.3066,27.5095,88817.0
2018-12-11 09:35:00,33.88,33.91,33.71,33.8,75966.0,27.4933,27.5176,27.3553,27.4284,75966.0
2018-12-11 09:40:00,33.79,33.88,33.77,33.83,35853.0,27.4203,27.4933,27.404,27.4527,35853.0
2018-12-11 09:45:00,33.86,33.87,33.77,33.86,39462.0,27.4771,27.4852,27.404,27.4771,39462.0
2018-12-11 09:50:00,33.86,33.88,33.72,33.73,30090.0,27.4771,27.4933,27.3634,27.3716,30090.0
2018-12-11 09:55:00,33.73,33.88,33.66,33.68,106924.0,27.3716,27.4933,27.3148,27.331,106924.0
2018-12-11 10:00:00,33.69,33.8,33.68,33.76,98878.0,27.3391,27.4284,27.331,27.3959,98878.0
2018-12-11 10:05:00,33.77,33.82,33.7,33.72,49250.0,27.404,27.4446,27.3472,27.3634,49250.0
2018-12-11 10:10:00,33.72,33.78,33.67,33.69,72292.0,27.3634,27.4121,27.3229,27.3391,72292.0
2018-12-11 10:15:00,33.69,33.71,33.38,33.43,136914.0,27.3391,27.3553,27.0875,27.1281,136914.0
2018-12-11 10:20:00,33.44,33.44,33.35,33.41,47774.0,27.1362,27.1362,27.0632,27.1119,47774.0
2018-12-11 10:25:00,33.42,33.44,33.31,33.4,67793.0,27.12,27.1362,27.0307,27.1038,67793.0
2018-12-11 10:30:00,33.41,33.46,33.36,33.44,63138.0,27.1119,27.1525,27.0713,27.1362,63138.0
2018-12-11 10:35:00,33.45,33.57,33.43,33.52,46004.0,27.1443,27.2417,27.1281,27.2012,46004.0
2018-12-11 10:40:00,33.54,33.56,33.46,33.49,27616.0,27.2174,27.2336,27.1525,27.1768,27616.0
2018-12-11 10:45:00,33.48,33.55,33.41,33.41,31234.0,27.1687,27.2255,27.1119,27.1119,31234.0
2018-12-11 10:50:00,33.41,33.56,33.4,33.49,67186.0,27.1119,27.2336,27.1038,27.1768,67186.0
2018-12-11 10:55:00,33.49,33.56,33.45,33.5,35991.0,27.1768,27.2336,27.1443,27.1849,35991.0
2018-12-11 11:00:00,33.49,33.56,33.45,33.55,35722.0,27.1768,27.2336,27.1443,27.2255,35722.0
2018-12-11 11:05:00,33.55,33.57,33.48,33.51,42423.0,27.2255,27.2417,27.1687,27.193,42423.0
2018-12-11 11:10:00,33.52,33.54,33.47,33.47,40586.0,27.2012,27.2174,27.1606,27.1606,40586.0
2018-12-11 11:15:00,33.47,33.58,33.45,33.58,41921.0,27.1606,27.2498,27.1443,27.2498,41921.0
2018-12-11 11:20:00,33.58,33.67,33.54,33.63,76420.0,27.2498,27.3229,27.2174,27.2904,76420.0
2018-12-11 11:25:00,33.63,33.63,33.52,33.55,46877.0,27.2904,27.2904,27.2012,27.2255,46877.0
2018-12-11 11:30:00,33.55,33.59,33.54,33.56,59207.0,27.2255,27.258,27.2174,27.2336,59207.0
2018-12-11 11:35:00,33.56,33.57,33.51,33.54,31183.0,27.2336,27.2417,27.193,27.2174,31183.0
2018-12-11 11:40:00,33.54,33.57,33.48,33.48,32272.0,27.2174,27.2417,27.1687,27.1687,32272.0
2018-12-11 11:45:00,33.48,33.56,33.45,33.55,49221.0,27.1687,27.2336,27.1443,27.2255,49221.0
2018-12-11 11:50:00,33.52,33.56,33.49,33.53,19345.0,27.2012,27.2336,27.1768,27.2093,19345.0
2018-12-11 11:55:00,33.52,33.59,33.48,33.59,38529.0,27.2012,27.258,27.1687,27.258,38529.0
2018-12-11 12:00:00,33.58,33.62,33.54,33.58,41255.0,27.2498,27.2823,27.2174,27.2498,41255.0
2018-12-11 12:05:00,33.59,33.6,33.51,33.55,76573.0,27.258,27.2661,27.193,27.2255,76573.0
2018-12-11 12:10:00,33.53,33.54,33.47,33.48,28975.0,27.2093,27.2174,27.1606,27.1687,28975.0
2018-12-11 12:15:00,33.47,33.51,33.45,33.5,36744.0,27.1606,27.193,27.1443,27.1849,36744.0
2018-12-11 12:20:00,33.5,33.61,33.48,33.57,50923.0,27.1849,27.2742,27.1687,27.2417,50923.0
2018-12-11 12:25:00,33.56,33.56,33.5,33.5,31019.0,27.2336,27.2336,27.1849,27.1849,31019.0
2018-12-11 12:30:00,33.5,33.53,33.46,33.52,22690.0,27.1849,27.2093,27.1525,27.2012,22690.0
2018-12-11 12:35:00,33.51,33.56,33.47,33.54,23175.0,27.193,27.2336,27.1606,27.2174,23175.0
2018-12-11 12:40:00,33.54,33.56,33.47,33.47,34611.0,27.2174,27.2336,27.1606,27.1606,34611.0
2018-12-11 12:45:00,33.48,33.5,33.45,33.48,79958.0,27.1687,27.1849,27.1443,27.1687,79958.0
2018-12-11 12:50:00,33.48,33.51,33.47,33.48,21329.0,27.1687,27.193,27.1606,27.1687,21329.0
2018-12-11 12:55:00,33.48,33.55,33.48,33.52,35644.0,27.1687,27.2255,27.1687,27.2012,35644.0
2018-12-11 13:00:00,33.52,33.53,33.45,33.46,32581.0,27.2012,27.2093,27.1443,27.1525,32581.0
2018-12-11 13:05:00,33.46,33.5,33.45,33.46,39735.0,27.1525,27.1849,27.1443,27.1525,39735.0
2018-12-11 13:10:00,33.47,33.47,33.38,33.41,27391.0,27.1606,27.1606,27.0875,27.1119,27391.0
2018-12-11 13:15:00,33.42,33.45,33.37,33.45,22904.0,27.12,27.1443,27.0794,27.1443,22904.0
2018-12-11 13:20:00,33.44,33.46,33.34,33.35,23846.0,27.1362,27.1525,27.0551,27.0632,23846.0
2018-12-11 13:25:00,33.34,33.36,33.31,33.32,66028.0,27.0551,27.0713,27.0307,27.0389,66028.0
2018-12-11 13:30:00,33.32,33.34,33.27,33.3,28403.0,27.0389,27.0551,26.9983,27.0226,28403.0
2018-12-11 13:35:00,33.29,33.33,33.26,33.27,27042.0,27.0145,27.047,26.9902,26.9983,27042.0
2018-12-11 13:40:00,33.27,33.28,33.23,33.26,20769.0,26.9983,27.0064,26.9658,26.9902,20769.0
2018-12-11 13:45:00,33.26,33.28,33.24,33.26,21053.0,26.9902,27.0064,26.9739,26.9902,21053.0
2018-12-11 13:50:00,33.26,33.28,33.24,33.27,14898.0,26.9902,27.0064,26.9739,26.9983,14898.0
2018-12-11 13:55:00,33.27,33.28,33.23,33.26,22433.0,26.9983,27.0064,26.9658,26.9902,22433.0
2018-12-11 14:00:00,33.25,33.3,33.2,33.29,36097.0,26.982,27.0226,26.9415,27.0145,36097.0
2018-12-11 14:05:00,33.29,33.29,33.25,33.27,22760.0,27.0145,27.0145,26.982,26.9983,22760.0
2018-12-11 14:10:00,33.27,33.32,33.26,33.32,26651.0,26.9983,27.0389,26.9902,27.0389,26651.0
2018-12-11 14:15:00,33.32,33.36,33.28,33.3,40637.0,27.0389,27.0713,27.0064,27.0226,40637.0
2018-12-11 14:20:00,33.31,33.34,33.29,33.34,22258.0,27.0307,27.0551,27.0145,27.0551,22258.0
2018-12-11 14:25:00,33.35,33.43,33.34,33.4,43742.0,27.0632,27.1281,27.0551,27.1038,43742.0
2018-12-11 14:30:00,33.4,33.46,33.37,33.4,53476.0,27.1038,27.1525,27.0794,27.1038,53476.0
2018-12-11 14:35:00,33.4,33.43,33.38,33.39,29522.0,27.1038,27.1281,27.0875,27.0957,29522.0
2018-12-11 14:40:00,33.4,33.46,33.37,33.46,33000.0,27.1038,27.1525,27.0794,27.1525,33000.0
2018-12-11 14:45:00,33.45,33.53,33.45,33.53,62064.0,27.1443,27.2093,27.1443,27.2093,62064.0
2018-12-11 14:50:00,33.54,33.59,33.53,33.57,33492.0,27.2174,27.258,27.2093,27.2417,33492.0
2018-12-11 14:55:00,33.57,33.57,33.53,33.55,45338.0,27.2417,27.2417,27.2093,27.2255,45338.0
2018-12-11 15:00:00,33.55,33.56,33.51,33.55,52318.0,27.2255,27.2336,27.193,27.2255,52318.0
2018-12-11 15:05:00,33.54,33.6,33.54,33.59,28807.0,27.2174,27.2661,27.2174,27.258,28807.0
2018-12-11 15:10:00,33.59,33.68,33.57,33.64,62783.0,27.258,27.331,27.2417,27.2985,62783.0
2018-12-11 15:15:00,33.63,33.64,33.55,33.55,40258.0,27.2904,27.2985,27.2255,27.2255,40258.0
2018-12-11 15:20:00,33.55,33.59,33.52,33.56,31347.0,27.2255,27.258,27.2012,27.2336,31347.0
2018-12-11 15:25:00,33.56,33.59,33.53,33.56,40454.0,27.2336,27.258,27.2093,27.2336,40454.0
2018-12-11 15:30:00,33.57,33.62,33.56,33.61,97274.0,27.2417,27.2823,27.2336,27.2742,97274.0
2018-12-11 15:35:00,33.6,33.62,33.55,33.59,78961.0,27.2661,27.2823,27.2255,27.258,78961.0
2018-12-11 15:40:00,33.59,33.6,33.52,33.53,113904.0,27.258,27.2661,27.2012,27.2093,113904.0
2018-12-11 15:45:00,33.53,33.54,33.51,33.52,150053.0,27.2093,27.2174,27.193,27.2012,150053.0
2018-12-11 15:50:00,33.52,33.52,33.4,33.41,251807.0,27.2012,27.2012,27.1038,27.1119,251807.0
2018-12-11 15:55:00,33.41,33.42,33.32,33.34,302935.0,27.1119,27.12,27.0389,27.0551,302935.0
2018-12-12 09:30:00,33.5,33.65,33.5,33.58,79649.0,27.1849,27.3066,27.1849,27.2498,79649.0
2018-12-12 09:35:00,33.56,33.62,33.5,33.5,41673.0,27.2336,27.2823,27.1849,27.1849,41673.0
2018-12-12 09:40:00,33.48,33.61,33.45,33.45,54788.0,27.1687,27.2742,27.1443,27.1443,54788.0
2018-12-12 09:45:00,33.45,33.71,33.44,33.7,46887.0,27.1443,27.3553,27.1362,27.3472,46887.0
2018-12-12 09:50:00,33.71,33.71,33.58,33.66,67101.0,27.3553,27.3553,27.2498,27.3148,67101.0
2018-12-12 09:55:00,33.68,33.7,33.61,33.69,54197.0,27.331,27.3472,27.2742,27.3391,54197.0
2018-12-12 10:00:00,33.69,33.79,33.67,33.7,68932.0,27.3391,27.4203,27.3229,27.3472,68932.0
2018-12-12 10:05:00,33.71,33.74,33.56,33.7,76699.0,27.3553,27.3797,27.2336,27.3472,76699.0
2018-12-12 10:10:00,33.69,33.89,33.65,33.86,44990.0,27.3391,27.5014,27.3066,27.4771,44990.0
2018-12-12 10:15:00,33.86,33.92,33.81,33.89,31993.0,27.4771,27.5257,27.4365,27.5014,31993.0
2018-12-12 10:20:00,33.89,34.02,33.86,33.94,93862.0,27.5014,27.6069,27.4771,27.542,93862.0
2018-12-12 10:25:00,33.94,34.0,33.91,33.97,43540.0,27.542,27.5907,27.5176,27.5663,43540.0
2018-12-12 10:30:00,33.96,34.0,33.9,33.94,52614.0,27.5582,27.5907,27.5095,27.542,52614.0
2018-12-12 10:35:00,33.94,33.95,33.83,33.85,41043.0,27.542,27.5501,27.4527,27.4689,41043.0
2018-12-12 10:40:00,33.84,33.84,33.8,33.84,34962.0,27.4608,27.4608,27.4284,27.4608,34962.0
2018-12-12 10:45:00,33.83,33.99,33.8,33.98,66136.0,27.4527,27.5826,27.4284,27.5744,66136.0
2018-12-12 10:50:00,33.98,34.04,33.96,34.0,73957.0,27.5744,27.6231,27.5582,27.5907,73957.0
2018-12-12 10:55:00,33.99,34.03,33.96,33.98,45615.0,27.5826,27.615,27.5582,27.5744,45615.0
2018-12-12 11:00:00,33.99,34.1,33.99,34.08,55893.0,27.5826,27.6718,27.5826,27.6556,55893.0
2018-12-12 11:05:00,34.08,34.14,34.06,34.1,36447.0,27.6556,27.7043,27.6394,27.6718,36447.0
2018-12-12 11:10:00,34.09,34.15,34.06,34.14,32409.0,27.6637,27.7124,27.6394,27.7043,32409.0
2018-12-12 11:15:00,34.15,34.18,33.99,34.02,30601.0,27.7124,27.7367,27.5826,27.6069,30601.0
2018-12-12 11:20:00,34.01,34.03,33.94,33.99,33887.0,27.5988,27.615,27.542,27.5826,33887.0
2018-12-12 11:25:00,34.0,34.01,33.93,33.93,33513.0,27.5907,27.5988,27.5339,27.5339,33513.0
2018-12-12 11:30:00,33.94,33.98,33.89,33.93,56540.0,27.542,27.5744,27.5014,27.5339,56540.0
2018-12-12 11:35:00,33.93,34.01,33.91,33.98,38207.0,27.5339,27.5988,27.5176,27.5744,38207.0
2018-12-12 11:40:00,33.98,34.05,33.98,34.03,53747.0,27.5744,27.6312,27.5744,27.615,53747.0
2018-12-12 11:45:00,34.03,34.09,34.02,34.09,41507.0,27.615,27.6637,27.6069,27.6637,41507.0
2018-12-12 11:50:00,34.09,34.13,34.08,34.11,70703.0,27.6637,27.6962,27.6556,27.6799,70703.0
2018-12-12 11:55:00,34.1,34.14,34.07,34.14,37809.0,27.6718,27.7043,27.6475,27.7043,37809.0
2018-12-12 12:00:00,34.15,34.17,34.12,34.15,29595.0,27.7124,27.7286,27.688,27.7124,29595.0
2018-12-12 12:05:00,34.14,34.2,34.13,34.19,29609.0,27.7043,27.753,27.6962,27.7448,29609.0
2018-12-12 12:10:00,34.19,34.2,34.12,34.15,24097.0,27.7448,27.753,27.688,27.7124,24097.0
2018-12-12 12:15:00,34.15,34.2,34.14,34.15,24335.0,27.7124,27.753,27.7043,27.7124,24335.0
2018-12-12 12:20:00,34.16,34.17,34.07,34.09,25116.0,27.7205,27.7286,27.6475,27.6637,25116.0
2018-12-12 12:25:00,34.1,34.1,34.05,34.08,26283.0,27.6718,27.6718,27.6312,27.6556,26283.0
2018-12-12 12:30:00,34.08,34.1,34.04,34.06,30078.0,27.6556,27.6718,27.6231,27.6394,30078.0
2018-12-12 12:35:00,34.06,34.09,34.02,34.05,22692.0,27.6394,27.6637,27.6069,27.6312,22692.0
2018-12-12 12:40:00,34.05,34.14,34.05,34.13,25989.0,27.6312,27.7043,27.6312,27.6962,25989.0
2018-12-12 12:45:00,34.13,34.16,34.1,34.14,26768.0,27.6962,27.7205,27.6718,27.7043,26768.0
2018-12-12 12:50:00,34.15,34.22,34.15,34.21,71693.0,27.7124,27.7692,27.7124,27.7611,71693.0
2018-12-12 12:55:00,34.22,34.24,34.18,34.2,27286.0,27.7692,27.7854,27.7367,27.753,27286.0
2018-12-12 13:00:00,34.2,34.24,34.18,34.2,29818.0,27.753,27.7854,27.7367,27.753,29818.0
2018-12-12 13:05:00,34.2,34.2,34.17,34.2,17845.0,27.753,27.753,27.7286,27.753,17845.0
2018-12-12 13:10:00,34.19,34.2,34.13,34.16,41876.0,27.7448,27.753,27.6962,27.7205,41876.0
2018-12-12 13:15:00,34.16,34.19,34.12,34.14,17509.0,27.7205,27.7448,27.688,27.7043,17509.0
2018-12-12 13:20:00,34.14,34.16,34.11,34.14,12313.0,27.7043,27.7205,27.6799,27.7043,12313.0
2018-12-12 13:25:00,34.14,34.18,34.13,34.15,15362.0,27.7043,27.7367,27.6962,27.7124,15362.0
2018-12-12 13:30:00,34.14,34.21,34.14,34.21,18216.0,27.7043,27.7611,27.7043,27.7611,18216.0
2018-12-12 13:35:00,34.22,34.24,34.19,34.22,13767.0,27.7692,27.7854,27.7448,27.7692,13767.0
2018-12-12 13:40:00,34.22,34.23,34.18,34.21,24369.0,27.7692,27.7773,27.7367,27.7611,24369.0
2018-12-12 13:45:00,34.21,34.24,34.19,34.23,16363.0,27.7611,27.7854,27.7448,27.7773,16363.0
2018-12-12 13:50:00,34.23,34.24,34.18,34.18,168363.0,27.7773,27.7854,27.7367,27.7367,168363.0
2018-12-12 13:55:00,34.18,34.24,34.14,34.24,45999.0,27.7367,27.7854,27.7043,27.7854,45999.0
2018-12-12 14:00:00,34.23,34.24,34.19,34.19,19475.0,27.7773,27.7854,27.7448,27.7448,19475.0
2018-12-12 14:05:00,34.19,34.21,34.16,34.18,23870.0,27.7448,27.7611,27.7205,27.7367,23870.0
2018-12-12 14:10:00,34.18,34.21,34.16,34.19,15750.0,27.7367,27.7611,27.7205,27.7448,15750.0
2018-12-12 14:15:00,34.19,34.22,34.18,34.22,18085.0,27.7448,27.7692,27.7367,27.7692,18085.0
2018-12-12 14:20:00,34.22,34.24,34.16,34.2,21878.0,27.7692,27.7854,27.7205,27.753,21878.0
2018-12-12 14:25:00,34.19,34.19,34.08,34.09,23226.0,27.7448,27.7448,27.6556,27.6637,23226.0
2018-12-12 14:30:00,34.09,34.1,34.06,34.1,26126.0,27.6637,27.6718,27.6394,27.6718,26126.0
2018-12-12 14:35:00,34.11,34.12,34.09,34.1,13866.0,27.6799,27.688,27.6637,27.6718,13866.0
2018-12-12 14:40:00,34.11,34.13,34.07,34.11,19881.0,27.6799,27.6962,27.6475,27.6799,19881.0
2018-12-12 14:45:00,34.11,34.14,34.09,34.09,20752.0,27.6799,27.7043,27.6637,27.6637,20752.0
2018-12-12 14:50:00,34.08,34.12,34.06,34.08,29354.0,27.6556,27.688,27.6394,27.6556,29354.0
2018-12-12 14:55:00,34.08,34.11,34.07,34.09,15420.0,27.6556,27.6799,27.6475,27.6637,15420.0
2018-12-12 15:00:00,34.08,34.1,34.04,34.04,31864.0,27.6556,27.6718,27.6231,27.6231,31864.0
2018-12-12 15:05:00,34.05,34.09,34.04,34.09,18680.0,27.6312,27.6637,27.6231,27.6637,18680.0
2018-12-12 15:10:00,34.08,34.1,34.07,34.09,17724.0,27.6556,27.6718,27.6475,27.6637,17724.0
2018-12-12 15:15:00,34.08,34.12,34.06,34.08,29141.0,27.6556,27.688,27.6394,27.6556,29141.0
2018-12-12 15:20:00,34.09,34.12,34.08,34.11,18335.0,27.6637,27.688,27.6556,27.6799,18335.0
2018-12-12 15:25:00,34.12,34.14,34.08,34.12,32033.0,27.688,27.7043,27.6556,27.688,32033.0
2018-12-12 15:30:00,34.13,34.16,34.11,34.13,63985.0,27.6962,27.7205,27.6799,27.6962,63985.0
2018-12-12 15:35:00,34.13,34.15,34.12,34.13,29667.0,27.6962,27.7124,27.688,27.6962,29667.0
2018-12-12 15:40:00,34.13,34.15,34.09,34.09,49588.0,27.6962,27.7124,27.6637,27.6637,49588.0
2018-12-12 15:45:00,34.1,34.14,34.09,34.12,78126.0,27.6718,27.7043,27.6637,27.688,78126.0
2018-12-12 15:50:00,34.12,34.12,34.06,34.12,91904.0,27.688,27.688,27.6394,27.688,91904.0
2018-12-12 15:55:00,34.11,34.13,34.04,34.09,321515.0,27.6799,27.6962,27.6231,27.6637,321515.0
2018-12-13 09:30:00,34.14,34.18,34.02,34.02,65855.0,27.7043,27.7367,27.6069,27.6069,65855.0
2018-12-13 09:35:00,34.04,34.14,33.97,34.09,53364.0,27.6231,27.7043,27.5663,27.6637,53364.0
2018-12-13 09:40:00,34.1,34.16,34.01,34.03,39675.0,27.6718,27.7205,27.5988,27.615,39675.0
2018-12-13 09:45:00,34.03,34.07,34.0,34.03,31816.0,27.615,27.6475,27.5907,27.615,31816.0
2018-12-13 09:50:00,34.03,34.15,34.03,34.13,34228.0,27.615,27.7124,27.615,27.6962,34228.0
2018-12-13 09:55:00,34.13,34.18,34.07,34.12,38099.0,27.6962,27.7367,27.6475,27.688,38099.0
2018-12-13 10:00:00,34.12,34.24,34.12,34.22,113832.0,27.688,27.7854,27.688,27.7692,113832.0
2018-12-13 10:05:00,34.22,34.24,34.13,34.14,47251.0,27.7692,27.7854,27.6962,27.7043,47251.0
2018-12-13 10:10:00,34.14,34.19,34.11,34.11,32344.0,27.7043,27.7448,27.6799,27.6799,32344.0
2018-12-13 10:15:00,34.12,34.18,34.08,34.08,36663.0,27.688,27.7367,27.6556,27.6556,36663.0
2018-12-13 10:20:00,34.07,34.12,34.03,34.07,40937.0,27.6475,27.688,27.615,27.6475,40937.0
2018-12-13 10:25:00,34.07,34.13,34.0,34.04,33338.0,27.6475,27.6962,27.5907,27.6231,33338.0
2018-12-13 10:30:00,34.04,34.06,34.0,34.02,24826.0,27.6231,27.6394,27.5907,27.6069,24826.0
2018-12-13 10:35:00,34.02,34.06,33.99,34.02,41892.0,27.6069,27.6394,27.5826,27.6069,41892.0
2018-12-13 10:40:00,34.02,34.03,33.96,34.02,42773.0,27.6069,27.615,27.5582,27.6069,42773.0
2018-12-13 10:45:00,34.03,34.05,33.97,34.02,38726.0,27.615,27.6312,27.5663,27.6069,38726.0
2018-12-13 10:50:00,34.02,34.12,33.95,34.12,46329.0,27.6069,27.688,27.5501,27.688,46329.0
2018-12-13 10:55:00,34.11,34.15,34.06,34.1,42944.0,27.6799,27.7124,27.6394,27.6718,42944.0
2018-12-13 11:00:00,34.1,34.15,34.08,34.09,36207.0,27.6718,27.7124,27.6556,27.6637,36207.0
2018-12-13 11:05:00,34.1,34.16,34.09,34.13,42639.0,27.6718,27.7205,27.6637,27.6962,42639.0
2018-12-13 11:10:00,34.12,34.12,34.07,34.1,27828.0,27.688,27.688,27.6475,27.6718,27828.0
2018-12-13 11:15:00,34.09,34.13,33.99,34.01,63713.0,27.6637,27.6962,27.5826,27.5988,63713.0
2018-12-13 11:20:00,34.01,34.05,33.96,33.96,49526.0,27.5988,27.6312,27.5582,27.5582,49526.0
2018-12-13 11:25:00,33.97,33.98,33.93,33.95,35853.0,27.5663,27.5744,27.5339,27.5501,35853.0
2018-12-13 11:30:00,33.94,33.94,33.85,33.89,57766.0,27.542,27.542,27.4689,27.5014,57766.0
2018-12-13 11:35:00,33.89,33.92,33.84,33.91,43574.0,27.5014,27.5257,27.4608,27.5176,43574.0
2018-12-13 11:40:00,33.91,33.96,33.9,33.93,81232.0,27.5176,27.5582,27.5095,27.5339,81232.0
2018-12-13 11:45:00,33.94,33.94,33.79,33.8,145493.0,27.542,27.542,27.4203,27.4284,145493.0
2018-12-13 11:50:00,33.8,33.83,33.76,33.77,59828.0,27.4284,27.4527,27.3959,27.404,59828.0
2018-12-13 11:55:00,33.77,33.79,33.74,33.77,34792.0,27.404,27.4203,27.3797,27.404,34792.0
2018-12-13 12:00:00,33.76,33.76,33.67,33.73,53631.0,27.3959,27.3959,27.3229,27.3716,53631.0
2018-12-13 12:05:00,33.72,33.8,33.69,33.8,36422.0,27.3634,27.4284,27.3391,27.4284,36422.0
2018-12-13 12:10:00,33.8,33.91,33.79,33.86,62088.0,27.4284,27.5176,27.4203,27.4771,62088.0
2018-12-13 12:15:00,33.86,33.86,33.8,33.81,30044.0,27.4771,27.4771,27.4284,27.4365,30044.0
2018-12-13 12:20:00,33.79,33.81,33.76,33.77,22349.0,27.4203,27.4365,27.3959,27.404,22349.0
2018-12-13 12:25:00,33.77,33.78,33.72,33.73,20802.0,27.404,27.4121,27.3634,27.3716,20802.0
2018-12-13 12:30:00,33.73,33.76,33.7,33.71,25922.0,27.3716,27.3959,27.3472,27.3553,25922.0
2018-12-13 12:35:00,33.71,33.78,33.69,33.75,223412.0,27.3553,27.4121,27.3391,27.3878,223412.0
2018-12-13 12:40:00,33.75,33.85,33.74,33.83,107787.0,27.3878,27.4689,27.3797,27.4527,107787.0
2018-12-13 12:45:00,33.82,33.84,33.81,33.82,23339.0,27.4446,27.4608,27.4365,27.4446,23339.0
2018-12-13 12:50:00,33.83,33.84,33.79,33.81,32231.0,27.4527,27.4608,27.4203,27.4365,32231.0
2018-12-13 12:55:00,33.81,33.82,33.78,33.8,27868.0,27.4365,27.4446,27.4121,27.4284,27868.0
2018-12-13 13:00:00,33.79,33.81,33.76,33.81,34638.0,27.4203,27.4365,27.3959,27.4365,34638.0
2018-12-13 13:05:00,33.82,33.87,33.81,33.86,28034.0,27.4446,27.4852,27.4365,27.4771,28034.0
2018-12-13 13:10:00,33.86,33.87,33.81,33.86,19132.0,27.4771,27.4852,27.4365,27.4771,19132.0
2018-12-13 13:15:00,33.86,33.89,33.82,33.84,21645.0,27.4771,27.5014,27.4446,27.4608,21645.0
2018-12-13 13:20:00,33.83,33.84,33.8,33.8,22724.0,27.4527,27.4608,27.4284,27.4284,22724.0
2018-12-13 13:25:00,33.8,33.83,33.78,33.82,37683.0,27.4284,27.4527,27.4121,27.4446,37683.0
2018-12-13 13:30:00,33.83,33.87,33.78,33.79,20974.0,27.4527,27.4852,27.4121,27.4203,20974.0
2018-12-13 13:35:00,33.79,33.86,33.77,33.83,35240.0,27.4203,27.4771,27.404,27.4527,35240.0
2018-12-13 13:40:00,33.84,33.86,33.81,33.83,20315.0,27.4608,27.4771,27.4365,27.4527,20315.0
2018-12-13 13:45:00,33.83,33.84,33.79,33.8,16282.0,27.4527,27.4608,27.4203,27.4284,16282.0
2018-12-13 13:50:00,33.8,33.84,33.77,33.79,21150.0,27.4284,27.4608,27.404,27.4203,21150.0
2018-12-13 13:55:00,33.79,33.8,33.76,33.77,9367.0,27.4203,27.4284,27.3959,27.404,9367.0
2018-12-13 14:00:00,33.76,33.84,33.76,33.83,24805.0,27.3959,27.4608,27.3959,27.4527,24805.0
2018-12-13 14:05:00,33.83,33.84,33.78,33.83,27412.0,27.4527,27.4608,27.4121,27.4527,27412.0
2018-12-13 14:10:00,33.82,33.84,33.77,33.77,17714.0,27.4446,27.4608,27.404,27.404,17714.0
2018-12-13 14:15:00,33.76,33.77,33.72,33.73,25982.0,27.3959,27.404,27.3634,27.3716,25982.0
2018-12-13 14:20:00,33.73,33.73,33.7,33.7,28861.0,27.3716,27.3716,27.3472,27.3472,28861.0
2018-12-13 14:25:00,33.7,33.75,33.68,33.75,47477.0,27.3472,27.3878,27.331,27.3878,47477.0
2018-12-13 14:30:00,33.75,33.79,33.74,33.76,20013.0,27.3878,27.4203,27.3797,27.3959,20013.0
2018-12-13 14:35:00,33.76,33.78,33.73,33.77,22518.0,27.3959,27.4121,27.3716,27.404,22518.0
2018-12-13 14:40:00,33.78,33.85,33.78,33.84,28345.0,27.4121,27.4689,27.4121,27.4608,28345.0
2018-12-13 14:45:00,33.84,33.88,33.84,33.84,38269.0,27.4608,27.4933,27.4608,27.4608,38269.0
2018-12-13 14:50:00,33.84,33.88,33.82,33.87,42951.0,27.4608,27.4933,27.4446,27.4852,42951.0
2018-12-13 14:55:00,33.88,33.89,33.85,33.86,22397.0,27.4933,27.5014,27.4689,27.4771,22397.0
2018-12-13 15:00:00,33.86,33.87,33.81,33.81,30483.0,27.4771,27.4852,27.4365,27.4365,30483.0
2018-12-13 15:05:00,33.82,33.86,33.81,33.85,35853.0,27.4446,27.4771,27.4365,27.4689,35853.0
2018-12-13 15:10:00,33.84,33.89,33.83,33.87,45903.0,27.4608,27.5014,27.4527,27.4852,45903.0
2018-12-13 15:15:00,33.88,33.91,33.86,33.91,27991.0,27.4933,27.5176,27.4771,27.5176,27991.0
2018-12-13 15:20:00,33.9,33.95,33.88,33.94,41854.0,27.5095,27.5501,27.4933,27.542,41854.0
2018-12-13 15:25:00,33.95,33.95,33.93,33.95,34697.0,27.5501,27.5501,27.5339,27.5501,34697.0
2018-12-13 15:30:00,33.94,33.96,33.93,33.95,86846.0,27.542,27.5582,27.5339,27.5501,86846.0
2018-12-13 15:35:00,33.95,34.0,33.94,33.99,74774.0,27.5501,27.5907,27.542,27.5826,74774.0
2018-12-13 15:40:00,33.98,34.02,33.96,34.01,96400.0,27.5744,27.6069,27.5582,27.5988,96400.0
2018-12-13 15:45:00,34.01,34.02,33.99,34.0,78409.0,27.5988,27.6069,27.5826,27.5907,78409.0
2018-12-13 15:50:00,34.0,34.02,33.99,34.01,91153.0,27.5907,27.6069,27.5826,27.5988,91153.0
2018-12-13 15:55:00,34.01,34.06,33.99,34.03,329043.0,27.5988,27.6394,27.5826,27.615,329043.0
2018-12-14 09:30:00,33.57,33.74,33.36,33.36,214656.0,27.2417,27.3797,27.0713,27.0713,214656.0
2018-12-14 09:35:00,33.35,33.4,33.21,33.22,124624.0,27.0632,27.1038,26.9496,26.9577,124624.0
2018-12-14 09:40:00,33.21,33.44,33.21,33.4,49211.0,26.9496,27.1362,26.9496,27.1038,49211.0
2018-12-14 09:45:00,33.41,33.44,33.3,33.36,44066.0,27.1119,27.1362,27.0226,27.0713,44066.0
2018-12-14 09:50:00,33.36,33.39,33.27,33.39,55783.0,27.0713,27.0957,26.9983,27.0957,55783.0
2018-12-14 09:55:00,33.39,33.48,33.39,33.46,56322.0,27.0957,27.1687,27.0957,27.1525,56322.0
2018-12-14 10:00:00,33.46,33.46,33.33,33.36,87870.0,27.1525,27.1525,27.047,27.0713,87870.0
2018-12-14 10:05:00,33.36,33.38,33.32,33.34,32080.0,27.0713,27.0875,27.0389,27.0551,32080.0
2018-12-14 10:10:00,33.36,33.37,33.25,33.25,35887.0,27.0713,27.0794,26.982,26.982,35887.0
2018-12-14 10:15:00,33.26,33.36,33.24,33.33,39693.0,26.9902,27.0713,26.9739,27.047,39693.0
2018-12-14 10:20:00,33.34,33.39,33.32,33.36,28756.0,27.0551,27.0957,27.0389,27.0713,28756.0
2018-12-14 10:25:00,33.36,33.47,33.36,33.46,60459.0,27.0713,27.1606,27.0713,27.1525,60459.0
2018-12-14 10:30:00,33.45,33.55,33.44,33.5,90305.0,27.1443,27.2255,27.1362,27.1849,90305.0
2018-12-14 10:35:00,33.5,33.55,33.48,33.52,28952.0,27.1849,27.2255,27.1687,27.2012,28952.0
2018-12-14 10:40:00,33.53,33.59,33.51,33.52,23166.0,27.2093,27.258,27.193,27.2012,23166.0
2018-12-14 10:45:00,33.52,33.62,33.5,33.59,30536.0,27.2012,27.2823,27.1849,27.258,30536.0
2018-12-14 10:50:00,33.58,33.59,33.5,33.5,36929.0,27.2498,27.258,27.1849,27.1849,36929.0
2018-12-14 10:55:00,33.5,33.54,33.49,33.52,31765.0,27.1849,27.2174,27.1768,27.2012,31765.0
2018-12-14 11:00:00,33.52,33.58,33.48,33.54,54253.0,27.2012,27.2498,27.1687,27.2174,54253.0
2018-12-14 11:05:00,33.54,33.62,33.51,33.62,81286.0,27.2174,27.2823,27.193,27.2823,81286.0
2018-12-14 11:10:00,33.61,33.7,33.59,33.62,31562.0,27.2742,27.3472,27.258,27.2823,31562.0
2018-12-14 11:15:00,33.63,33.67,33.61,33.61,17390.0,27.2904,27.3229,27.2742,27.2742,17390.0
2018-12-14 11:20:00,33.62,33.67,33.57,33.58,24519.0,27.2823,27.3229,27.2417,27.2498,24519.0
2018-12-14 11:25:00,33.58,33.59,33.52,33.57,42253.0,27.2498,27.258,27.2012,27.2417,42253.0
2018-12-14 11:30:00,33.57,33.62,33.57,33.6,14990.0,27.2417,27.2823,27.2417,27.2661,14990.0
2018-12-14 11:35:00,33.6,33.64,33.52,33.53,37984.0,27.2661,27.2985,27.2012,27.2093,37984.0
2018-12-14 11:40:00,33.54,33.6,33.51,33.52,36129.0,27.2174,27.2661,27.193,27.2012,36129.0
2018-12-14 11:45:00,33.51,33.53,33.46,33.46,25348.0,27.193,27.2093,27.1525,27.1525,25348.0
2018-12-14 11:50:00,33.46,33.48,33.42,33.46,23206.0,27.1525,27.1687,27.12,27.1525,23206.0
2018-12-14 11:55:00,33.46,33.48,33.44,33.45,19541.0,27.1525,27.1687,27.1362,27.1443,19541.0
2018-12-14 12:00:00,33.45,33.48,33.37,33.41,122649.0,27.1443,27.1687,27.0794,27.1119,122649.0
2018-12-14 12:05:00,33.4,33.4,33.35,33.38,21601.0,27.1038,27.1038,27.0632,27.0875,21601.0
2018-12-14 12:10:00,33.37,33.45,33.37,33.4,14757.0,27.0794,27.1443,27.0794,27.1038,14757.0
2018-12-14 12:15:00,33.4,33.47,33.4,33.47,24462.0,27.1038,27.1606,27.1038,27.1606,24462.0
2018-12-14 12:20:00,33.47,33.47,33.4,33.41,26336.0,27.1606,27.1606,27.1038,27.1119,26336.0
2018-12-14 12:25:00,33.42,33.48,33.39,33.46,15843.0,27.12,27.1687,27.0957,27.1525,15843.0
2018-12-14 12:30:00,33.47,33.51,33.46,33.46,16290.0,27.1606,27.193,27.1525,27.1525,16290.0
2018-12-14 12:35:00,33.47,33.47,33.41,33.43,11296.0,27.1606,27.1606,27.1119,27.1281,11296.0
2018-12-14 12:40:00,33.42,33.45,33.41,33.42,10365.0,27.12,27.1443,27.1119,27.12,10365.0
2018-12-14 12:45:00,33.42,33.44,33.38,33.4,15121.0,27.12,27.1362,27.0875,27.1038,15121.0
2018-12-14 12:50:00,33.41,33.42,33.37,33.4,14608.0,27.1119,27.12,27.0794,27.1038,14608.0
2018-12-14 12:55:00,33.4,33.44,33.4,33.43,11244.0,27.1038,27.1362,27.1038,27.1281,11244.0
2018-12-14 13:00:00,33.42,33.42,33.38,33.4,17698.0,27.12,27.12,27.0875,27.1038,17698.0
2018-12-14 13:05:00,33.39,33.42,33.37,33.4,16171.0,27.0957,27.12,27.0794,27.1038,16171.0
2018-12-14 13:10:00,33.4,33.45,33.38,33.4,23672.0,27.1038,27.1443,27.0875,27.1038,23672.0
2018-12-14 13:15:00,33.39,33.39,33.31,33.33,19336.0,27.0957,27.0957,27.0307,27.047,19336.0
2018-12-14 13:20:00,33.32,33.35,33.31,33.33,16228.0,27.0389,27.0632,27.0307,27.047,16228.0
2018-12-14 13:25:00,33.33,33.38,33.32,33.32,19534.0,27.047,27.0875,27.0389,27.0389,19534.0
2018-12-14 13:30:00,33.32,33.33,33.29,33.31,21529.0,27.0389,27.047,27.0145,27.0307,21529.0
2018-12-14 13:35:00,33.3,33.36,33.28,33.34,19345.0,27.0226,27.0713,27.0064,27.0551,19345.0
2018-12-14 13:40:00,33.35,33.38,33.33,33.34,15942.0,27.0632,27.0875,27.047,27.0551,15942.0
2018-12-14 13:45:00,33.34,33.37,33.32,33.32,13790.0,27.0551,27.0794,27.0389,27.0389,13790.0
2018-12-14 13:50:00,33.32,33.34,33.3,33.32,16193.0,27.0389,27.0551,27.0226,27.0389,16193.0
2018-12-14 13:55:00,33.32,33.35,33.3,33.34,16644.0,27.0389,27.0632,27.0226,27.0551,16644.0
2018-12-14 14:00:00,33.35,33.37,33.34,33.35,18742.0,27.0632,27.0794,27.0551,27.0632,18742.0
2018-12-14 14:05:00,33.35,33.41,33.35,33.38,24326.0,27.0632,27.1119,27.0632,27.0875,24326.0
2018-12-14 14:10:00,33.38,33.39,33.34,33.39,17656.0,27.0875,27.0957,27.0551,27.0957,17656.0
2018-12-14 14:15:00,33.39,33.39,33.35,33.35,13658.0,27.0957,27.0957,27.0632,27.0632,13658.0
2018-12-14 14:20:00,33.36,33.38,33.31,33.38,26746.0,27.0713,27.0875,27.0307,27.0875,26746.0
2018-12-14 14:25:00,33.38,33.4,33.36,33.38,15900.0,27.0875,27.1038,27.0713,27.0875,15900.0
2018-12-14 14:30:00,33.38,33.38,33.33,33.33,22659.0,27.0875,27.0875,27.047,27.047,22659.0
2018-12-14 14:35:00,33.33,33.38,33.33,33.34,27512.0,27.047,27.0875,27.047,27.0551,27512.0
2018-12-14 14:40:00,33.34,33.35,33.3,33.34,39078.0,27.0551,27.0632,27.0226,27.0551,39078.0
2018-12-14 14:45:00,33.34,33.35,33.31,33.32,22905.0,27.0551,27.0632,27.0307,27.0389,22905.0
2018-12-14 14:50:00,33.32,33.34,33.3,33.3,20526.0,27.0389,27.0551,27.0226,27.0226,20526.0
2018-12-14 14:55:00,33.3,33.36,33.29,33.34,31071.0,27.0226,27.0713,27.0145,27.0551,31071.0
2018-12-14 15:00:00,33.34,33.38,33.32,33.36,52649.0,27.0551,27.0875,27.0389,27.0713,52649.0
2018-12-14 15:05:00,33.36,33.41,33.34,33.37,35956.0,27.0713,27.1119,27.0551,27.0794,35956.0
2018-12-14 15:10:00,33.36,33.4,33.34,33.39,49779.0,27.0713,27.1038,27.0551,27.0957,49779.0
2018-12-14 15:15:00,33.39,33.4,33.37,33.39,19244.0,27.0957,27.1038,27.0794,27.0957,19244.0
2018-12-14 15:20:00,33.38,33.39,33.35,33.37,30901.0,27.0875,27.0957,27.0632,27.0794,30901.0
2018-12-14 15:25:00,33.37,33.38,33.35,33.37,19311.0,27.0794,27.0875,27.0632,27.0794,19311.0
2018-12-14 15:30:00,33.36,33.38,33.28,33.3,75214.0,27.0713,27.0875,27.0064,27.0226,75214.0
2018-12-14 15:35:00,33.3,33.33,33.25,33.25,72206.0,27.0226,27.047,26.982,26.982,72206.0
2018-12-14 15:40:00,33.25,33.31,33.24,33.29,81752.0,26.982,27.0307,26.9739,27.0145,81752.0
2018-12-14 15:45:00,33.3,33.3,33.22,33.25,116700.0,27.0226,27.0226,26.9577,26.982,116700.0
2018-12-14 15:50:00,33.25,33.3,33.24,33.27,118674.0,26.982,27.0226,26.9739,26.9983,118674.0
2018-12-14 15:55:00,33.27,33.35,33.25,33.3,311876.0,26.9983,27.0632,26.982,27.0226,311876.0
2018-12-17 09:30:00,33.54,33.59,33.45,33.51,108007.0,27.2174,27.258,27.1443,27.193,108007.0
2018-12-17 09:35:00,33.51,33.58,33.48,33.54,77237.0,27.193,27.2498,27.1687,27.2174,77237.0
2018-12-17 09:40:00,33.54,33.55,33.49,33.51,79107.0,27.2174,27.2255,27.1768,27.193,79107.0
2018-12-17 09:45:00,33.51,33.55,33.48,33.54,107669.0,27.193,27.2255,27.1687,27.2174,107669.0
2018-12-17 09:50:00,33.53,33.64,33.52,33.56,86801.0,27.2093,27.2985,27.2012,27.2336,86801.0
2018-12-17 09:55:00,33.56,33.58,33.53,33.55,102067.0,27.2336,27.2498,27.2093,27.2255,102067.0
2018-12-17 10:00:00,33.55,33.55,33.48,33.5,99100.0,27.2255,27.2255,27.1687,27.1849,99100.0
2018-12-17 10:05:00,33.5,33.51,33.41,33.43,88491.0,27.1849,27.193,27.1119,27.1281,88491.0
2018-12-17 10:10:00,33.42,33.54,33.42,33.5,68801.0,27.12,27.2174,27.12,27.1849,68801.0
2018-12-17 10:15:00,33.5,33.58,33.44,33.58,81634.0,27.1849,27.2498,27.1362,27.2498,81634.0
2018-12-17 10:20:00,33.57,33.58,33.54,33.56,85821.0,27.2417,27.2498,27.2174,27.2336,85821.0
2018-12-17 10:25:00,33.56,33.69,33.53,33.53,128517.0,27.2336,27.3391,27.2093,27.2093,128517.0
2018-12-17 10:30:00,33.53,33.53,33.46,33.47,52312.0,27.2093,27.2093,27.1525,27.1606,52312.0
2018-12-17 10:35:00,33.48,33.54,33.47,33.52,48997.0,27.1687,27.2174,27.1606,27.2012,48997.0
2018-12-17 10:40:00,33.51,33.54,33.48,33.52,39207.0,27.193,27.2174,27.1687,27.2012,39207.0
2018-12-17 10:45:00,33.52,33.58,33.49,33.57,38898.0,27.2012,27.2498,27.1768,27.2417,38898.0
2018-12-17 10:50:00,33.57,33.61,33.54,33.57,54106.0,27.2417,27.2742,27.2174,27.2417,54106.0
2018-12-17 10:55:00,33.57,33.65,33.55,33.65,65804.0,27.2417,27.3066,27.2255,27.3066,65804.0
2018-12-17 11:00:00,33.66,33.7,33.62,33.65,62891.0,27.3148,27.3472,27.2823,27.3066,62891.0
2018-12-17 11:05:00,33.66,33.75,33.65,33.74,71270.0,27.3148,27.3878,27.3066,27.3797,71270.0
2018-12-17 11:10:00,33.75,33.75,33.66,33.66,49556.0,27.3878,27.3878,27.3148,27.3148,49556.0
2018-12-17 11:15:00,33.66,33.71,33.62,33.71,57367.0,27.3148,27.3553,27.2823,27.3553,57367.0
2018-12-17 11:20:00,33.71,33.74,33.66,33.67,40184.0,27.3553,27.3797,27.3148,27.3229,40184.0
2018-12-17 11:25:00,33.67,33.67,33.58,33.61,59745.0,27.3229,27.3229,27.2498,27.2742,59745.0
2018-12-17 11:30:00,33.61,33.61,33.58,33.58,99485.0,27.2742,27.2742,27.2498,27.2498,99485.0
2018-12-17 11:35:00,33.58,33.61,33.55,33.59,61377.0,27.2498,27.2742,27.2255,27.258,61377.0
2018-12-17 11:40:00,33.59,33.61,33.56,33.58,40698.0,27.258,27.2742,27.2336,27.2498,40698.0
2018-12-17 11:45:00,33.58,33.62,33.57,33.61,45153.0,27.2498,27.2823,27.2417,27.2742,45153.0
2018-12-17 11:50:00,33.61,33.62,33.58,33.61,24198.0,27.2742,27.2823,27.2498,27.2742,24198.0
2018-12-17 11:55:00,33.61,33.62,33.54,33.54,22170.0,27.2742,27.2823,27.2174,27.2174,22170.0
2018-12-17 12:00:00,33.54,33.63,33.52,33.62,35843.0,27.2174,27.2904,27.2012,27.2823,35843.0
2018-12-17 12:05:00,33.61,33.61,33.56,33.58,19464.0,27.2742,27.2742,27.2336,27.2498,19464.0
2018-12-17 12:10:00,33.58,33.58,33.54,33.54,21249.0,27.2498,27.2498,27.2174,27.2174,21249.0
2018-12-17 12:15:00,33.54,33.54,33.5,33.52,60128.0,27.2174,27.2174,27.1849,27.2012,60128.0
2018-12-17 12:20:00,33.52,33.62,33.52,33.57,51065.0,27.2012,27.2823,27.2012,27.2417,51065.0
2018-12-17 12:25:00,33.57,33.65,33.56,33.64,44466.0,27.2417,27.3066,27.2336,27.2985,44466.0
2018-12-17 12:30:00,33.64,33.72,33.61,33.72,54176.0,27.2985,27.3634,27.2742,27.3634,54176.0
2018-12-17 12:35:00,33.71,33.76,33.67,33.74,54227.0,27.3553,27.3959,27.3229,27.3797,54227.0
2018-12-17 12:40:00,33.74,33.81,33.73,33.8,35919.0,27.3797,27.4365,27.3716,27.4284,35919.0
2018-12-17 12:45:00,33.8,33.86,33.8,33.85,39108.0,27.4284,27.4771,27.4284,27.4689,39108.0
2018-12-17 12:50:00,33.84,33.89,33.82,33.83,38853.0,27.4608,27.5014,27.4446,27.4527,38853.0
2018-12-17 12:55:00,33.82,33.91,33.82,33.88,77733.0,27.4446,27.5176,27.4446,27.4933,77733.0
2018-12-17 13:00:00,33.87,33.88,33.77,33.83,61777.0,27.4852,27.4933,27.404,27.4527,61777.0
2018-12-17 13:05:00,33.83,33.83,33.78,33.81,39218.0,27.4527,27.4527,27.4121,27.4365,39218.0
2018-12-17 13:10:00,33.81,33.86,33.8,33.84,27897.0,27.4365,27.4771,27.4284,27.4608,27897.0
2018-12-17 13:15:00,33.83,33.9,33.81,33.89,38058.0,27.4527,27.5095,27.4365,27.5014,38058.0
2018-12-17 13:20:00,33.89,33.93,33.87,33.89,29289.0,27.5014,27.5339,27.4852,27.5014,29289.0
2018-12-17 13:25:00,33.89,33.91,33.83,33.83,25995.0,27.5014,27.5176,27.4527,27.4527,25995.0
2018-12-17 13:30:00,33.84,33.87,33.78,33.78,30498.0,27.4608,27.4852,27.4121,27.4121,30498.0
2018-12-17 13:35:00,33.79,33.84,33.77,33.82,36269.0,27.4203,27.4608,27.404,27.4446,36269.0
2018-12-17 13:40:00,33.81,33.85,33.8,33.82,32904.0,27.4365,27.4689,27.4284,27.4446,32904.0
2018-12-17 13:45:00,33.83,33.84,33.77,33.79,30610.0,27.4527,27.4608,27.404,27.4203,30610.0
2018-12-17 13:50:00,33.78,33.78,33.71,33.75,24610.0,27.4121,27.4121,27.3553,27.3878,24610.0
2018-12-17 13:55:00,33.74,33.75,33.67,33.68,30391.0,27.3797,27.3878,27.3229,27.331,30391.0
2018-12-17 14:00:00,33.68,33.69,33.61,33.65,61027.0,27.331,27.3391,27.2742,27.3066,61027.0
2018-12-17 14:05:00,33.64,33.65,33.55,33.6,42923.0,27.2985,27.3066,27.2255,27.2661,42923.0
2018-12-17 14:10:00,33.6,33.65,33.6,33.62,38887.0,27.2661,27.3066,27.2661,27.2823,38887.0
2018-12-17 14:15:00,33.62,33.63,33.49,33.5,46803.0,27.2823,27.2904,27.1768,27.1849,46803.0
2018-12-17 14:20:00,33.49,33.56,33.45,33.55,74853.0,27.1768,27.2336,27.1443,27.2255,74853.0
2018-12-17 14:25:00,33.56,33.6,33.49,33.51,50819.0,27.2336,27.2661,27.1768,27.193,50819.0
2018-12-17 14:30:00,33.51,33.54,33.47,33.53,45153.0,27.193,27.2174,27.1606,27.2093,45153.0
2018-12-17 14:35:00,33.54,33.58,33.51,33.52,51893.0,27.2174,27.2498,27.193,27.2012,51893.0
2018-12-17 14:40:00,33.51,33.59,33.5,33.58,47827.0,27.193,27.258,27.1849,27.2498,47827.0
2018-12-17 14:45:00,33.57,33.58,33.53,33.57,37654.0,27.2417,27.2498,27.2093,27.2417,37654.0
2018-12-17 14:50:00,33.57,33.6,33.55,33.56,34458.0,27.2417,27.2661,27.2255,27.2336,34458.0
2018-12-17 14:55:00,33.56,33.63,33.55,33.62,61317.0,27.2336,27.2904,27.2255,27.2823,61317.0
2018-12-17 15:00:00,33.63,33.65,33.6,33.61,67391.0,27.2904,27.3066,27.2661,27.2742,67391.0
2018-12-17 15:05:00,33.61,33.66,33.56,33.57,48044.0,27.2742,27.3148,27.2336,27.2417,48044.0
2018-12-17 15:10:00,33.56,33.63,33.56,33.59,58269.0,27.2336,27.2904,27.2336,27.258,58269.0
2018-12-17 15:15:00,33.6,33.61,33.56,33.59,53197.0,27.2661,27.2742,27.2336,27.258,53197.0
2018-12-17 15:20:00,33.59,33.62,33.55,33.62,80675.0,27.258,27.2823,27.2255,27.2823,80675.0
2018-12-17 15:25:00,33.62,33.64,33.58,33.6,64153.0,27.2823,27.2985,27.2498,27.2661,64153.0
2018-12-17 15:30:00,33.6,33.68,33.59,33.65,76194.0,27.2661,27.331,27.258,27.3066,76194.0
2018-12-17 15:35:00,33.64,33.65,33.62,33.64,60847.0,27.2985,27.3066,27.2823,27.2985,60847.0
2018-12-17 15:40:00,33.63,33.69,33.62,33.63,125038.0,27.2904,27.3391,27.2823,27.2904,125038.0
2018-12-17 15:45:00,33.62,33.64,33.6,33.64,138204.0,27.2823,27.2985,27.2661,27.2985,138204.0
2018-12-17 15:50:00,33.64,33.66,33.6,33.66,190451.0,27.2985,27.3148,27.2661,27.3148,190451.0
2018-12-17 15:55:00,33.66,33.66,33.59,33.62,443219.0,27.3148,27.3148,27.258,27.2823,443219.0
2018-12-18 09:30:00,33.45,33.77,33.45,33.61,108974.0,27.1443,27.404,27.1443,27.2742,108974.0
2018-12-18 09:35:00,33.61,33.65,33.49,33.51,79046.0,27.2742,27.3066,27.1768,27.193,79046.0
2018-12-18 09:40:00,33.52,33.62,33.5,33.62,43937.0,27.2012,27.2823,27.1849,27.2823,43937.0
2018-12-18 09:45:00,33.61,33.72,33.61,33.7,92155.0,27.2742,27.3634,27.2742,27.3472,92155.0
2018-12-18 09:50:00,33.71,33.79,33.69,33.76,53063.0,27.3553,27.4203,27.3391,27.3959,53063.0
2018-12-18 09:55:00,33.76,33.79,33.74,33.77,41142.0,27.3959,27.4203,27.3797,27.404,41142.0
2018-12-18 10:00:00,33.78,33.79,33.57,33.6,127508.0,27.4121,27.4203,27.2417,27.2661,127508.0
2018-12-18 10:05:00,33.61,33.67,33.56,33.61,65551.0,27.2742,27.3229,27.2336,27.2742,65551.0
2018-12-18 10:10:00,33.61,33.69,33.58,33.68,27667.0,27.2742,27.3391,27.2498,27.331,27667.0
2018-12-18 10:15:00,33.69,33.74,33.68,33.71,23683.0,27.3391,27.3797,27.331,27.3553,23683.0
2018-12-18 10:20:00,33.7,33.71,33.59,33.64,86455.0,27.3472,27.3553,27.258,27.2985,86455.0
2018-12-18 10:25:00,33.65,33.71,33.63,33.68,37054.0,27.3066,27.3553,27.2904,27.331,37054.0
2018-12-18 10:30:00,33.68,33.83,33.67,33.82,73559.0,27.331,27.4527,27.3229,27.4446,73559.0
2018-12-18 10:35:00,33.82,33.86,33.77,33.81,51637.0,27.4446,27.4771,27.404,27.4365,51637.0
2018-12-18 10:40:00,33.8,33.88,33.75,33.85,66744.0,27.4284,27.4933,27.3878,27.4689,66744.0
2018-12-18 10:45:00,33.86,33.86,33.77,33.82,52494.0,27.4771,27.4771,27.404,27.4446,52494.0
2018-12-18 10:50:00,33.81,33.86,33.78,33.84,54435.0,27.4365,27.4771,27.4121,27.4608,54435.0
2018-12-18 10:55:00,33.85,33.93,33.84,33.93,130379.0,27.4689,27.5339,27.4608,27.5339,130379.0
2018-12-18 11:00:00,33.93,33.98,33.89,33.89,93640.0,27.5339,27.5744,27.5014,27.5014,93640.0
2018-12-18 11:05:00,33.9,33.91,33.81,33.82,47350.0,27.5095,27.5176,27.4365,27.4446,47350.0
2018-12-18 11:10:00,33.82,33.88,33.8,33.86,56847.0,27.4446,27.4933,27.4284,27.4771,56847.0
2018-12-18 11:15:00,33.87,33.87,33.83,33.85,25491.0,27.4852,27.4852,27.4527,27.4689,25491.0
2018-12-18 11:20:00,33.84,33.99,33.84,33.98,53785.0,27.4608,27.5826,27.4608,27.5744,53785.0
2018-12-18 11:25:00,33.98,34.03,33.98,33.99,54800.0,27.5744,27.615,27.5744,27.5826,54800.0
2018-12-18 11:30:00,33.98,34.12,33.98,34.07,109795.0,27.5744,27.688,27.5744,27.6475,109795.0
2018-12-18 11:35:00,34.07,34.24,34.07,34.2,129282.0,27.6475,27.7854,27.6475,27.753,129282.0
2018-12-18 11:40:00,34.2,34.3,34.2,34.25,146276.0,27.753,27.8341,27.753,27.7935,146276.0
2018-12-18 11:45:00,34.25,34.36,34.24,34.35,79992.0,27.7935,27.8828,27.7854,27.8747,79992.0
2018-12-18 11:50:00,34.34,34.48,34.33,34.48,110793.0,27.8666,27.9802,27.8585,27.9802,110793.0
2018-12-18 11:55:00,34.48,34.58,34.48,34.55,122156.0,27.9802,28.0613,27.9802,28.037,122156.0
2018-12-18 12:00:00,34.56,34.6,34.36,34.42,110268.0,28.0451,28.0776,27.8828,27.9315,110268.0
2018-12-18 12:05:00,34.42,34.47,34.39,34.4,50415.0,27.9315,27.9721,27.9071,27.9153,50415.0
2018-12-18 12:10:00,34.41,34.41,34.33,34.34,73844.0,27.9234,27.9234,27.8585,27.8666,73844.0
2018-12-18 12:15:00,34.33,34.41,34.32,34.37,55962.0,27.8585,27.9234,27.8503,27.8909,55962.0
2018-12-18 12:20:00,34.37,34.39,34.34,34.37,58090.0,27.8909,27.9071,27.8666,27.8909,58090.0
2018-12-18 12:25:00,34.37,34.37,34.28,34.29,74568.0,27.8909,27.8909,27.8179,27.826,74568.0
2018-12-18 12:30:00,34.29,34.3,34.26,34.29,30280.0,27.826,27.8341,27.8017,27.826,30280.0
2018-12-18 12:35:00,34.29,34.37,34.25,34.3,184025.0,27.826,27.8909,27.7935,27.8341,184025.0
2018-12-18 12:40:00,34.29,34.29,34.24,34.27,44972.0,27.826,27.826,27.7854,27.8098,44972.0
2018-12-18 12:45:00,34.27,34.36,34.26,34.32,35214.0,27.8098,27.8828,27.8017,27.8503,35214.0
2018-12-18 12:50:00,34.33,34.33,34.27,34.3,39321.0,27.8585,27.8585,27.8098,27.8341,39321.0
2018-12-18 12:55:00,34.3,34.3,34.17,34.2,55836.0,27.8341,27.8341,27.7286,27.753,55836.0
2018-12-18 13:00:00,34.19,34.24,34.15,34.21,57254.0,27.7448,27.7854,27.7124,27.7611,57254.0
2018-12-18 13:05:00,34.2,34.21,34.15,34.16,30923.0,27.753,27.7611,27.7124,27.7205,30923.0
2018-12-18 13:10:00,34.16,34.23,34.16,34.17,26362.0,27.7205,27.7773,27.7205,27.7286,26362.0
2018-12-18 13:15:00,34.18,34.2,34.11,34.11,24805.0,27.7367,27.753,27.6799,27.6799,24805.0
2018-12-18 13:20:00,34.1,34.14,34.08,34.12,35640.0,27.6718,27.7043,27.6556,27.688,35640.0
2018-12-18 13:25:00,34.12,34.13,34.09,34.12,19257.0,27.688,27.6962,27.6637,27.688,19257.0
2018-12-18 13:30:00,34.12,34.13,34.06,34.07,30055.0,27.688,27.6962,27.6394,27.6475,30055.0
2018-12-18 13:35:00,34.07,34.1,34.03,34.07,25732.0,27.6475,27.6718,27.615,27.6475,25732.0
2018-12-18 13:40:00,34.07,34.09,34.04,34.07,35828.0,27.6475,27.6637,27.6231,27.6475,35828.0
2018-12-18 13:45:00,34.06,34.11,34.04,34.11,24273.0,27.6394,27.6799,27.6231,27.6799,24273.0
2018-12-18 13:50:00,34.1,34.14,34.04,34.14,42085.0,27.6718,27.7043,27.6231,27.7043,42085.0
2018-12-18 13:55:00,34.14,34.16,34.11,34.13,26563.0,27.7043,27.7205,27.6799,27.6962,26563.0
2018-12-18 14:00:00,34.12,34.14,34.09,34.13,32103.0,27.688,27.7043,27.6637,27.6962,32103.0
2018-12-18 14:05:00,34.13,34.21,34.11,34.2,24307.0,27.6962,27.7611,27.6799,27.753,24307.0
2018-12-18 14:10:00,34.2,34.28,34.18,34.22,52360.0,27.753,27.8179,27.7367,27.7692,52360.0
2018-12-18 14:15:00,34.22,34.26,34.17,34.21,44832.0,27.7692,27.8017,27.7286,27.7611,44832.0
2018-12-18 14:20:00,34.2,34.34,34.2,34.27,69311.0,27.753,27.8666,27.753,27.8098,69311.0
2018-12-18 14:25:00,34.27,34.29,34.24,34.27,33486.0,27.8098,27.826,27.7854,27.8098,33486.0
2018-12-18 14:30:00,34.27,34.27,34.17,34.18,49645.0,27.8098,27.8098,27.7286,27.7367,49645.0
2018-12-18 14:35:00,34.18,34.34,34.18,34.34,53658.0,27.7367,27.8666,27.7367,27.8666,53658.0
2018-12-18 14:40:00,34.33,34.36,34.28,34.29,79705.0,27.8585,27.8828,27.8179,27.826,79705.0
2018-12-18 14:45:00,34.28,34.31,34.23,34.23,30298.0,27.8179,27.8422,27.7773,27.7773,30298.0
2018-12-18 14:50:00,34.23,34.26,34.17,34.18,40402.0,27.7773,27.8017,27.7286,27.7367,40402.0
2018-12-18 14:55:00,34.18,34.21,33.97,34.1,144322.0,27.7367,27.7611,27.5663,27.6718,144322.0
2018-12-18 15:00:00,34.11,34.22,34.1,34.2,74868.0,27.6799,27.7692,27.6718,27.753,74868.0
2018-12-18 15:05:00,34.21,34.21,34.1,34.13,57742.0,27.7611,27.7611,27.6718,27.6962,57742.0
2018-12-18 15:10:00,34.13,34.24,34.12,34.21,56742.0,27.6962,27.7854,27.688,27.7611,56742.0
2018-12-18 15:15:00,34.21,34.34,34.21,34.34,59802.0,27.7611,27.8666,27.7611,27.8666,59802.0
2018-12-18 15:20:00,34.33,34.33,34.23,34.25,48646.0,27.8585,27.8585,27.7773,27.7935,48646.0
2018-12-18 15:25:00,34.25,34.26,34.16,34.16,47112.0,27.7935,27.8017,27.7205,27.7205,47112.0
2018-12-18 15:30:00,34.17,34.22,34.14,34.17,79982.0,27.7286,27.7692,27.7043,27.7286,79982.0
2018-12-18 15:35:00,34.18,34.2,34.13,34.16,82801.0,27.7367,27.753,27.6962,27.7205,82801.0
2018-12-18 15:40:00,34.16,34.2,34.14,34.18,105758.0,27.7205,27.753,27.7043,27.7367,105758.0
2018-12-18 15:45:00,34.18,34.22,34.12,34.21,159847.0,27.7367,27.7692,27.688,27.7611,159847.0
2018-12-18 15:50:00,34.22,34.22,34.13,34.17,143612.0,27.7692,27.7692,27.6962,27.7286,143612.0
2018-12-18 15:55:00,34.17,34.18,34.13,34.16,378054.0,27.7286,27.7367,27.6962,27.7205,378054.0
2018-12-19 09:30:00,34.23,34.31,34.12,34.12,141516.0,27.7773,27.8422,27.688,27.688,141516.0
2018-12-19 09:35:00,34.13,34.33,34.08,34.33,142533.0,27.6962,27.8585,27.6556,27.8585,142533.0
2018-12-19 09:40:00,34.33,34.48,34.32,34.47,138171.0,27.8585,27.9802,27.8503,27.9721,138171.0
2018-12-19 09:45:00,34.47,34.63,34.46,34.61,117958.0,27.9721,28.1019,27.964,28.0857,117958.0
2018-12-19 09:50:00,34.61,34.67,34.52,34.56,119102.0,28.0857,28.1344,28.0126,28.0451,119102.0
2018-12-19 09:55:00,34.57,34.62,34.42,34.46,138725.0,28.0532,28.0938,27.9315,27.964,138725.0
2018-12-19 10:00:00,34.44,34.59,34.42,34.59,76120.0,27.9477,28.0694,27.9315,28.0694,76120.0
2018-12-19 10:05:00,34.59,34.67,34.53,34.55,210539.0,28.0694,28.1344,28.0208,28.037,210539.0
2018-12-19 10:10:00,34.55,34.62,34.52,34.56,127142.0,28.037,28.0938,28.0126,28.0451,127142.0
2018-12-19 10:15:00,34.55,34.57,34.49,34.53,70581.0,28.037,28.0532,27.9883,28.0208,70581.0
2018-12-19 10:20:00,34.52,34.54,34.47,34.51,60687.0,28.0126,28.0289,27.9721,28.0045,60687.0
2018-12-19 10:25:00,34.5,34.58,34.45,34.48,79182.0,27.9964,28.0613,27.9558,27.9802,79182.0
2018-12-19 10:30:00,34.48,34.5,34.31,34.38,80853.0,27.9802,27.9964,27.8422,27.899,80853.0
2018-12-19 10:35:00,34.37,34.38,34.26,34.26,95108.0,27.8909,27.899,27.8017,27.8017,95108.0
2018-12-19 10:40:00,34.26,34.42,34.26,34.33,65769.0,27.8017,27.9315,27.8017,27.8585,65769.0
2018-12-19 10:45:00,34.33,34.33,34.19,34.2,56051.0,27.8585,27.8585,27.7448,27.753,56051.0
2018-12-19 10:50:00,34.2,34.2,34.13,34.17,70518.0,27.753,27.753,27.6962,27.7286,70518.0
2018-12-19 10:55:00,34.16,34.16,34.04,34.09,70383.0,27.7205,27.7205,27.6231,27.6637,70383.0
2018-12-19 11:00:00,34.1,34.2,34.1,34.18,79321.0,27.6718,27.753,27.6718,27.7367,79321.0
2018-12-19 11:05:00,34.18,34.28,34.16,34.27,40226.0,27.7367,27.8179,27.7205,27.8098,40226.0
2018-12-19 11:10:00,34.27,34.28,34.16,34.21,40450.0,27.8098,27.8179,27.7205,27.7611,40450.0
2018-12-19 11:15:00,34.22,34.23,34.15,34.21,35209.0,27.7692,27.7773,27.7124,27.7611,35209.0
2018-12-19 11:20:00,34.2,34.21,34.06,34.1,37074.0,27.753,27.7611,27.6394,27.6718,37074.0
2018-12-19 11:25:00,34.11,34.12,34.02,34.04,23966.0,27.6799,27.688,27.6069,27.6231,23966.0
2018-12-19 11:30:00,34.03,34.05,33.96,33.98,53608.0,27.615,27.6312,27.5582,27.5744,53608.0
2018-12-19 11:35:00,33.98,34.02,33.94,33.98,34342.0,27.5744,27.6069,27.542,27.5744,34342.0
2018-12-19 11:40:00,33.98,34.11,33.98,34.09,90018.0,27.5744,27.6799,27.5744,27.6637,90018.0
2018-12-19 11:45:00,34.1,34.1,33.87,33.91,151074.0,27.6718,27.6718,27.4852,27.5176,151074.0
2018-12-19 11:50:00,33.92,33.95,33.86,33.95,95611.0,27.5257,27.5501,27.4771,27.5501,95611.0
2018-12-19 11:55:00,33.96,34.02,33.92,33.96,64252.0,27.5582,27.6069,27.5257,27.5582,64252.0
2018-12-19 12:00:00,33.97,33.97,33.85,33.87,50137.0,27.5663,27.5663,27.4689,27.4852,50137.0
2018-12-19 12:05:00,33.87,33.97,33.83,33.9,62522.0,27.4852,27.5663,27.4527,27.5095,62522.0
2018-12-19 12:10:00,33.9,33.97,33.87,33.88,101808.0,27.5095,27.5663,27.4852,27.4933,101808.0
2018-12-19 12:15:00,33.89,33.9,33.86,33.88,135861.0,27.5014,27.5095,27.4771,27.4933,135861.0
2018-12-19 12:20:00,33.88,33.89,33.64,33.68,215533.0,27.4933,27.5014,27.2985,27.331,215533.0
2018-12-19 12:25:00,33.68,33.78,33.66,33.77,44429.0,27.331,27.4121,27.3148,27.404,44429.0
2018-12-19 12:30:00,33.78,33.88,33.78,33.82,57363.0,27.4121,27.4933,27.4121,27.4446,57363.0
2018-12-19 12:35:00,33.82,33.87,33.81,33.84,24797.0,27.4446,27.4852,27.4365,27.4608,24797.0
2018-12-19 12:40:00,33.85,33.85,33.79,33.81,24725.0,27.4689,27.4689,27.4203,27.4365,24725.0
2018-12-19 12:45:00,33.81,33.81,33.75,33.75,25363.0,27.4365,27.4365,27.3878,27.3878,25363.0
2018-12-19 12:50:00,33.76,33.77,33.72,33.72,23611.0,27.3959,27.404,27.3634,27.3634,23611.0
2018-12-19 12:55:00,33.72,33.79,33.71,33.74,29900.0,27.3634,27.4203,27.3553,27.3797,29900.0
2018-12-19 13:00:00,33.74,33.8,33.72,33.73,32054.0,27.3797,27.4284,27.3634,27.3716,32054.0
2018-12-19 13:05:00,33.72,33.74,33.69,33.71,29809.0,27.3634,27.3797,27.3391,27.3553,29809.0
2018-12-19 13:10:00,33.71,33.72,33.61,33.65,37513.0,27.3553,27.3634,27.2742,27.3066,37513.0
2018-12-19 13:15:00,33.64,33.74,33.63,33.71,33169.0,27.2985,27.3797,27.2904,27.3553,33169.0
2018-12-19 13:20:00,33.71,33.78,33.66,33.74,84707.0,27.3553,27.4121,27.3148,27.3797,84707.0
2018-12-19 13:25:00,33.74,33.76,33.72,33.72,22087.0,27.3797,27.3959,27.3634,27.3634,22087.0
2018-12-19 13:30:00,33.72,33.76,33.71,33.75,26732.0,27.3634,27.3959,27.3553,27.3878,26732.0
2018-12-19 13:35:00,33.75,33.76,33.68,33.69,85344.0,27.3878,27.3959,27.331,27.3391,85344.0
2018-12-19 13:40:00,33.69,33.75,33.67,33.75,56022.0,27.3391,27.3878,27.3229,27.3878,56022.0
2018-12-19 13:45:00,33.74,33.86,33.73,33.82,47497.0,27.3797,27.4771,27.3716,27.4446,47497.0
2018-12-19 13:50:00,33.82,33.93,33.8,33.81,143475.0,27.4446,27.5339,27.4284,27.4365,143475.0
2018-12-19 13:55:00,33.82,33.91,33.78,33.82,62561.0,27.4446,27.5176,27.4121,27.4446,62561.0
2018-12-19 14:00:00,34.0,34.04,33.35,33.6,150847.0,27.5907,27.6231,27.0632,27.2661,150847.0
2018-12-19 14:05:00,33.63,33.8,33.36,33.47,89072.0,27.2904,27.4284,27.0713,27.1606,89072.0
2018-12-19 14:10:00,33.5,33.56,33.19,33.36,269451.0,27.1849,27.2336,26.9334,27.0713,269451.0
2018-12-19 14:15:00,33.36,33.4,33.21,33.29,113785.0,27.0713,27.1038,26.9496,27.0145,113785.0
2018-12-19 14:20:00,33.29,33.31,33.14,33.23,97816.0,27.0145,27.0307,26.8928,26.9658,97816.0
2018-12-19 14:25:00,33.23,33.33,33.19,33.19,85701.0,26.9658,27.047,26.9334,26.9334,85701.0
2018-12-19 14:30:00,33.19,33.33,33.07,33.08,133863.0,26.9334,27.047,26.836,26.8441,133863.0
2018-12-19 14:35:00,33.08,33.2,33.05,33.13,85058.0,26.8441,26.9415,26.8197,26.8847,85058.0
2018-12-19 14:40:00,33.12,33.19,33.08,33.14,101269.0,26.8766,26.9334,26.8441,26.8928,101269.0
2018-12-19 14:45:00,33.13,33.19,33.06,33.1,101671.0,26.8847,26.9334,26.8279,26.8603,101671.0
2018-12-19 14:50:00,33.09,33.13,33.0,33.02,100137.0,26.8522,26.8847,26.7792,26.7954,100137.0
2018-12-19 14:55:00,33.02,33.03,32.69,32.78,226527.0,26.7954,26.8035,26.5276,26.6006,226527.0
2018-12-19 15:00:00,32.79,32.79,32.59,32.59,117073.0,26.6088,26.6088,26.4465,26.4465,117073.0
2018-12-19 15:05:00,32.59,32.59,32.4,32.4,174114.0,26.4465,26.4465,26.2923,26.2923,174114.0
2018-12-19 15:10:00,32.4,32.51,32.37,32.51,110075.0,26.2923,26.3815,26.2679,26.3815,110075.0
2018-12-19 15:15:00,32.52,32.55,32.28,32.33,159186.0,26.3897,26.414,26.1949,26.2355,159186.0
2018-12-19 15:20:00,32.32,32.36,32.25,32.34,159751.0,26.2274,26.2598,26.1706,26.2436,159751.0
2018-12-19 15:25:00,32.34,32.39,32.16,32.17,186274.0,26.2436,26.2842,26.0975,26.1056,186274.0
2018-12-19 15:30:00,32.18,32.21,32.08,32.21,141870.0,26.1138,26.1381,26.0326,26.1381,141870.0
2018-12-19 15:35:00,32.21,32.21,32.03,32.09,160712.0,26.1381,26.1381,25.992,26.0407,160712.0
2018-12-19 15:40:00,32.09,32.11,32.03,32.09,181649.0,26.0407,26.0569,25.992,26.0407,181649.0
2018-12-19 15:45:00,32.09,32.14,32.03,32.03,241629.0,26.0407,26.0813,25.992,25.992,241629.0
2018-12-19 15:50:00,32.04,32.08,32.0,32.0,321942.0,26.0001,26.0326,25.9677,25.9677,321942.0
2018-12-19 15:55:00,32.0,32.1,32.0,32.08,785049.0,25.9677,26.0488,25.9677,26.0326,785049.0
2018-12-20 09:30:00,33.0,33.36,32.94,33.25,233908.0,26.7792,27.0713,26.7305,26.982,233908.0
2018-12-20 09:35:00,33.24,33.33,32.99,33.05,155177.0,26.9739,27.047,26.7711,26.8197,155177.0
2018-12-20 09:40:00,33.06,33.15,32.93,33.05,135908.0,26.8279,26.9009,26.7224,26.8197,135908.0
2018-12-20 09:45:00,33.05,33.21,33.01,33.14,116558.0,26.8197,26.9496,26.7873,26.8928,116558.0
2018-12-20 09:50:00,33.13,33.36,33.05,33.32,129428.0,26.8847,27.0713,26.8197,27.0389,129428.0
2018-12-20 09:55:00,33.31,33.47,33.29,33.43,144229.0,27.0307,27.1606,27.0145,27.1281,144229.0
2018-12-20 10:00:00,33.44,33.72,33.44,33.71,167441.0,27.1362,27.3634,27.1362,27.3553,167441.0
2018-12-20 10:05:00,33.7,33.76,33.62,33.68,179915.0,27.3472,27.3959,27.2823,27.331,179915.0
2018-12-20 10:10:00,33.68,33.8,33.6,33.78,125761.0,27.331,27.4284,27.2661,27.4121,125761.0
2018-12-20 10:15:00,33.79,33.81,33.64,33.68,142085.0,27.4203,27.4365,27.2985,27.331,142085.0
2018-12-20 10:20:00,33.68,33.78,33.64,33.76,103685.0,27.331,27.4121,27.2985,27.3959,103685.0
2018-12-20 10:25:00,33.75,33.88,33.74,33.85,74358.0,27.3878,27.4933,27.3797,27.4689,74358.0
2018-12-20 10:30:00,33.86,33.92,33.78,33.78,74485.0,27.4771,27.5257,27.4121,27.4121,74485.0
2018-12-20 10:35:00,33.77,33.82,33.72,33.8,84912.0,27.404,27.4446,27.3634,27.4284,84912.0
2018-12-20 10:40:00,33.8,33.81,33.69,33.7,71546.0,27.4284,27.4365,27.3391,27.3472,71546.0
2018-12-20 10:45:00,33.7,33.71,33.55,33.55,217909.0,27.3472,27.3553,27.2255,27.2255,217909.0
2018-12-20 10:50:00,33.54,33.66,33.5,33.5,98111.0,27.2174,27.3148,27.1849,27.1849,98111.0
2018-12-20 10:55:00,33.5,33.66,33.48,33.55,65048.0,27.1849,27.3148,27.1687,27.2255,65048.0
2018-12-20 11:00:00,33.55,33.7,33.52,33.61,54865.0,27.2255,27.3472,27.2012,27.2742,54865.0
2018-12-20 11:05:00,33.62,33.7,33.61,33.67,47501.0,27.2823,27.3472,27.2742,27.3229,47501.0
2018-12-20 11:10:00,33.67,33.77,33.56,33.75,100069.0,27.3229,27.404,27.2336,27.3878,100069.0
2018-12-20 11:15:00,33.75,33.77,33.64,33.7,46553.0,27.3878,27.404,27.2985,27.3472,46553.0
2018-12-20 11:20:00,33.71,33.76,33.66,33.74,61922.0,27.3553,27.3959,27.3148,27.3797,61922.0
2018-12-20 11:25:00,33.74,33.74,33.63,33.69,82965.0,27.3797,27.3797,27.2904,27.3391,82965.0
2018-12-20 11:30:00,33.69,33.8,33.67,33.74,57327.0,27.3391,27.4284,27.3229,27.3797,57327.0
2018-12-20 11:35:00,33.75,33.84,33.73,33.81,82902.0,27.3878,27.4608,27.3716,27.4365,82902.0
2018-12-20 11:40:00,33.82,33.84,33.73,33.77,38933.0,27.4446,27.4608,27.3716,27.404,38933.0
2018-12-20 11:45:00,33.78,33.79,33.71,33.71,55589.0,27.4121,27.4203,27.3553,27.3553,55589.0
2018-12-20 11:50:00,33.71,33.76,33.63,33.76,123208.0,27.3553,27.3959,27.2904,27.3959,123208.0
2018-12-20 11:55:00,33.76,33.8,33.65,33.71,84912.0,27.3959,27.4284,27.3066,27.3553,84912.0
2018-12-20 12:00:00,33.72,33.76,33.65,33.71,94600.0,27.3634,27.3959,27.3066,27.3553,94600.0
2018-12-20 12:05:00,33.72,33.74,33.67,33.68,81504.0,27.3634,27.3797,27.3229,27.331,81504.0
2018-12-20 12:10:00,33.68,33.73,33.66,33.68,50986.0,27.331,27.3716,27.3148,27.331,50986.0
2018-12-20 12:15:00,33.69,33.81,33.68,33.8,68558.0,27.3391,27.4365,27.331,27.4284,68558.0
2018-12-20 12:20:00,33.81,33.83,33.75,33.77,70012.0,27.4365,27.4527,27.3878,27.404,70012.0
2018-12-20 12:25:00,33.77,33.81,33.74,33.75,101437.0,27.404,27.4365,27.3797,27.3878,101437.0
2018-12-20 12:30:00,33.75,33.88,33.75,33.86,99754.0,27.3878,27.4933,27.3878,27.4771,99754.0
2018-12-20 12:35:00,33.86,33.88,33.82,33.84,75675.0,27.4771,27.4933,27.4446,27.4608,75675.0
2018-12-20 12:40:00,33.84,33.91,33.81,33.91,87105.0,27.4608,27.5176,27.4365,27.5176,87105.0
2018-12-20 12:45:00,33.9,33.95,33.9,33.92,50026.0,27.5095,27.5501,27.5095,27.5257,50026.0
2018-12-20 12:50:00,33.92,33.98,33.91,33.95,46658.0,27.5257,27.5744,27.5176,27.5501,46658.0
2018-12-20 12:55:00,33.95,34.0,33.93,33.95,58267.0,27.5501,27.5907,27.5339,27.5501,58267.0
2018-12-20 13:00:00,33.94,34.0,33.93,33.95,65740.0,27.542,27.5907,27.5339,27.5501,65740.0
2018-12-20 13:05:00,33.95,33.97,33.88,33.89,45926.0,27.5501,27.5663,27.4933,27.5014,45926.0
2018-12-20 13:10:00,33.89,34.05,33.89,34.05,56715.0,27.5014,27.6312,27.5014,27.6312,56715.0
2018-12-20 13:15:00,34.05,34.14,34.03,34.14,60928.0,27.6312,27.7043,27.615,27.7043,60928.0
2018-12-20 13:20:00,34.14,34.24,34.13,34.23,201348.0,27.7043,27.7854,27.6962,27.7773,201348.0
2018-12-20 13:25:00,34.23,34.23,34.12,34.13,130872.0,27.7773,27.7773,27.688,27.6962,130872.0
2018-12-20 13:30:00,34.12,34.15,34.05,34.15,88756.0,27.688,27.7124,27.6312,27.7124,88756.0
2018-12-20 13:35:00,34.15,34.21,34.15,34.18,80103.0,27.7124,27.7611,27.7124,27.7367,80103.0
2018-12-20 13:40:00,34.18,34.18,34.04,34.11,64161.0,27.7367,27.7367,27.6231,27.6799,64161.0
2018-12-20 13:45:00,34.11,34.15,34.09,34.12,36443.0,27.6799,27.7124,27.6637,27.688,36443.0
2018-12-20 13:50:00,34.13,34.21,34.1,34.2,86355.0,27.6962,27.7611,27.6718,27.753,86355.0
2018-12-20 13:55:00,34.19,34.21,34.16,34.2,61190.0,27.7448,27.7611,27.7205,27.753,61190.0
2018-12-20 14:00:00,34.2,34.22,34.16,34.19,92800.0,27.753,27.7692,27.7205,27.7448,92800.0
2018-12-20 14:05:00,34.2,34.23,34.09,34.11,243664.0,27.753,27.7773,27.6637,27.6799,243664.0
2018-12-20 14:10:00,34.1,34.15,34.1,34.15,135459.0,27.6718,27.7124,27.6718,27.7124,135459.0
2018-12-20 14:15:00,34.15,34.15,34.07,34.15,72045.0,27.7124,27.7124,27.6475,27.7124,72045.0
2018-12-20 14:20:00,34.16,34.33,34.15,34.32,106033.0,27.7205,27.8585,27.7124,27.8503,106033.0
2018-12-20 14:25:00,34.33,34.38,34.23,34.3,99270.0,27.8585,27.899,27.7773,27.8341,99270.0
2018-12-20 14:30:00,34.29,34.33,34.24,34.27,68868.0,27.826,27.8585,27.7854,27.8098,68868.0
2018-12-20 14:35:00,34.27,34.34,34.21,34.21,68616.0,27.8098,27.8666,27.7611,27.7611,68616.0
2018-12-20 14:40:00,34.21,34.25,34.18,34.2,136910.0,27.7611,27.7935,27.7367,27.753,136910.0
2018-12-20 14:45:00,34.2,34.28,34.19,34.27,77724.0,27.753,27.8179,27.7448,27.8098,77724.0
2018-12-20 14:50:00,34.26,34.32,34.22,34.3,71774.0,27.8017,27.8503,27.7692,27.8341,71774.0
2018-12-20 14:55:00,34.3,34.32,34.25,34.27,104145.0,27.8341,27.8503,27.7935,27.8098,104145.0
2018-12-20 15:00:00,34.28,34.31,34.23,34.25,105954.0,27.8179,27.8422,27.7773,27.7935,105954.0
2018-12-20 15:05:00,34.25,34.26,34.17,34.23,79358.0,27.7935,27.8017,27.7286,27.7773,79358.0
2018-12-20 15:10:00,34.24,34.26,34.2,34.23,83391.0,27.7854,27.8017,27.753,27.7773,83391.0
2018-12-20 15:15:00,34.24,34.28,34.22,34.27,112444.0,27.7854,27.8179,27.7692,27.8098,112444.0
2018-12-20 15:20:00,34.27,34.35,34.27,34.33,98202.0,27.8098,27.8747,27.8098,27.8585,98202.0
2018-12-20 15:25:00,34.33,34.34,34.28,34.29,97986.0,27.8585,27.8666,27.8179,27.826,97986.0
2018-12-20 15:30:00,34.29,34.32,34.24,34.31,132270.0,27.826,27.8503,27.7854,27.8422,132270.0
2018-12-20 15:35:00,34.3,34.32,34.25,34.27,147450.0,27.8341,27.8503,27.7935,27.8098,147450.0
2018-12-20 15:40:00,34.27,34.28,34.15,34.19,154347.0,27.8098,27.8179,27.7124,27.7448,154347.0
2018-12-20 15:45:00,34.18,34.18,34.12,34.13,209946.0,27.7367,27.7367,27.688,27.6962,209946.0
2018-12-20 15:50:00,34.14,34.17,34.04,34.05,271826.0,27.7043,27.7286,27.6231,27.6312,271826.0
2018-12-20 15:55:00,34.04,34.32,34.02,34.09,1065827.0,27.6231,27.8503,27.6069,27.6637,1065827.0
2018-12-21 09:30:00,34.22,34.31,33.85,34.15,1241270.0,27.7692,27.8422,27.4689,27.7124,1241270.0
2018-12-21 09:35:00,34.15,34.51,34.13,34.49,162880.0,27.7124,28.0045,27.6962,27.9883,162880.0
2018-12-21 09:40:00,34.49,34.54,34.41,34.48,111023.0,27.9883,28.0289,27.9234,27.9802,111023.0
2018-12-21 09:45:00,34.48,34.61,34.47,34.52,113560.0,27.9802,28.0857,27.9721,28.0126,113560.0
2018-12-21 09:50:00,34.51,34.51,34.19,34.21,104555.0,28.0045,28.0045,27.7448,27.7611,104555.0
2018-12-21 09:55:00,34.2,34.25,34.12,34.14,68569.0,27.753,27.7935,27.688,27.7043,68569.0
2018-12-21 10:00:00,34.14,34.19,34.12,34.13,80395.0,27.7043,27.7448,27.688,27.6962,80395.0
2018-12-21 10:05:00,34.13,34.18,34.11,34.18,70863.0,27.6962,27.7367,27.6799,27.7367,70863.0
2018-12-21 10:10:00,34.18,34.36,34.17,34.3,100603.0,27.7367,27.8828,27.7286,27.8341,100603.0
2018-12-21 10:15:00,34.3,34.36,34.27,34.27,106398.0,27.8341,27.8828,27.8098,27.8098,106398.0
2018-12-21 10:20:00,34.27,34.52,34.27,34.5,114367.0,27.8098,28.0126,27.8098,27.9964,114367.0
2018-12-21 10:25:00,34.49,34.66,34.46,34.49,323203.0,27.9883,28.1262,27.964,27.9883,323203.0
2018-12-21 10:30:00,34.49,34.67,34.48,34.55,138404.0,27.9883,28.1344,27.9802,28.037,138404.0
2018-12-21 10:35:00,34.55,34.57,34.43,34.48,90887.0,28.037,28.0532,27.9396,27.9802,90887.0
2018-12-21 10:40:00,34.47,34.53,34.43,34.53,47481.0,27.9721,28.0208,27.9396,28.0208,47481.0
2018-12-21 10:45:00,34.53,34.54,34.4,34.41,45227.0,28.0208,28.0289,27.9153,27.9234,45227.0
2018-12-21 10:50:00,34.4,34.52,34.39,34.52,34429.0,27.9153,28.0126,27.9071,28.0126,34429.0
2018-12-21 10:55:00,34.52,34.52,34.42,34.45,41694.0,28.0126,28.0126,27.9315,27.9558,41694.0
2018-12-21 11:00:00,34.45,34.52,34.41,34.52,49379.0,27.9558,28.0126,27.9234,28.0126,49379.0
2018-12-21 11:05:00,34.51,34.6,34.5,34.55,76115.0,28.0045,28.0776,27.9964,28.037,76115.0
2018-12-21 11:10:00,34.55,34.59,34.51,34.54,50894.0,28.037,28.0694,28.0045,28.0289,50894.0
2018-12-21 11:15:00,34.54,34.58,34.36,34.38,68626.0,28.0289,28.0613,27.8828,27.899,68626.0
2018-12-21 11:20:00,34.38,34.4,34.25,34.29,83279.0,27.899,27.9153,27.7935,27.826,83279.0
2018-12-21 11:25:00,34.29,34.3,34.2,34.27,69503.0,27.826,27.8341,27.753,27.8098,69503.0
2018-12-21 11:30:00,34.27,34.28,34.17,34.18,63889.0,27.8098,27.8179,27.7286,27.7367,63889.0
2018-12-21 11:35:00,34.18,34.19,34.09,34.09,76221.0,27.7367,27.7448,27.6637,27.6637,76221.0
2018-12-21 11:40:00,34.09,34.17,34.08,34.16,44488.0,27.6637,27.7286,27.6556,27.7205,44488.0
2018-12-21 11:45:00,34.16,34.17,34.02,34.07,61184.0,27.7205,27.7286,27.6069,27.6475,61184.0
2018-12-21 11:50:00,34.06,34.15,34.06,34.12,33441.0,27.6394,27.7124,27.6394,27.688,33441.0
2018-12-21 11:55:00,34.12,34.15,33.99,34.02,61170.0,27.688,27.7124,27.5826,27.6069,61170.0
2018-12-21 12:00:00,34.03,34.1,34.03,34.05,31840.0,27.615,27.6718,27.615,27.6312,31840.0
2018-12-21 12:05:00,34.05,34.08,34.01,34.06,36453.0,27.6312,27.6556,27.5988,27.6394,36453.0
2018-12-21 12:10:00,34.06,34.12,34.04,34.12,44368.0,27.6394,27.688,27.6231,27.688,44368.0
2018-12-21 12:15:00,34.12,34.19,34.11,34.18,35008.0,27.688,27.7448,27.6799,27.7367,35008.0
2018-12-21 12:20:00,34.18,34.2,34.1,34.11,39525.0,27.7367,27.753,27.6718,27.6799,39525.0
2018-12-21 12:25:00,34.11,34.16,34.06,34.08,36483.0,27.6799,27.7205,27.6394,27.6556,36483.0
2018-12-21 12:30:00,34.08,34.15,33.99,34.11,72488.0,27.6556,27.7124,27.5826,27.6799,72488.0
2018-12-21 12:35:00,34.11,34.15,34.08,34.12,30969.0,27.6799,27.7124,27.6556,27.688,30969.0
2018-12-21 12:40:00,34.11,34.13,34.05,34.07,31839.0,27.6799,27.6962,27.6312,27.6475,31839.0
2018-12-21 12:45:00,34.07,34.12,34.06,34.09,34299.0,27.6475,27.688,27.6394,27.6637,34299.0
2018-12-21 12:50:00,34.09,34.1,33.99,33.99,42404.0,27.6637,27.6718,27.5826,27.5826,42404.0
2018-12-21 12:55:00,34.0,34.05,33.96,33.97,49601.0,27.5907,27.6312,27.5582,27.5663,49601.0
2018-12-21 13:00:00,33.97,33.99,33.93,33.93,37634.0,27.5663,27.5826,27.5339,27.5339,37634.0
2018-12-21 13:05:00,33.93,33.97,33.89,33.93,50052.0,27.5339,27.5663,27.5014,27.5339,50052.0
2018-12-21 13:10:00,33.93,33.93,33.83,33.9,66082.0,27.5339,27.5339,27.4527,27.5095,66082.0
2018-12-21 13:15:00,33.9,33.99,33.89,33.93,75532.0,27.5095,27.5826,27.5014,27.5339,75532.0
2018-12-21 13:20:00,33.94,34.0,33.91,34.0,38588.0,27.542,27.5907,27.5176,27.5907,38588.0
2018-12-21 13:25:00,34.0,34.07,34.0,34.06,41894.0,27.5907,27.6475,27.5907,27.6394,41894.0
2018-12-21 13:30:00,34.06,34.12,34.03,34.12,127502.0,27.6394,27.688,27.615,27.688,127502.0
2018-12-21 13:35:00,34.13,34.18,34.09,34.11,47862.0,27.6962,27.7367,27.6637,27.6799,47862.0
2018-12-21 13:40:00,34.11,34.16,34.05,34.14,33438.0,27.6799,27.7205,27.6312,27.7043,33438.0
2018-12-21 13:45:00,34.14,34.17,34.13,34.14,35694.0,27.7043,27.7286,27.6962,27.7043,35694.0
2018-12-21 13:50:00,34.14,34.17,34.1,34.12,48674.0,27.7043,27.7286,27.6718,27.688,48674.0
2018-12-21 13:55:00,34.12,34.14,34.01,34.01,41134.0,27.688,27.7043,27.5988,27.5988,41134.0
2018-12-21 14:00:00,34.0,34.01,33.95,33.97,33575.0,27.5907,27.5988,27.5501,27.5663,33575.0
2018-12-21 14:05:00,33.96,34.01,33.94,34.0,24463.0,27.5582,27.5988,27.542,27.5907,24463.0
2018-12-21 14:10:00,34.0,34.05,33.99,34.04,32825.0,27.5907,27.6312,27.5826,27.6231,32825.0
2018-12-21 14:15:00,34.03,34.1,34.03,34.09,31666.0,27.615,27.6718,27.615,27.6637,31666.0
2018-12-21 14:20:00,34.09,34.17,34.08,34.14,40439.0,27.6637,27.7286,27.6556,27.7043,40439.0
2018-12-21 14:25:00,34.13,34.19,34.09,34.1,47505.0,27.6962,27.7448,27.6637,27.6718,47505.0
2018-12-21 14:30:00,34.09,34.17,34.08,34.12,69293.0,27.6637,27.7286,27.6556,27.688,69293.0
2018-12-21 14:35:00,34.12,34.12,34.06,34.06,49814.0,27.688,27.688,27.6394,27.6394,49814.0
2018-12-21 14:40:00,34.05,34.06,33.97,33.98,63465.0,27.6312,27.6394,27.5663,27.5744,63465.0
2018-12-21 14:45:00,33.98,33.99,33.96,33.98,61266.0,27.5744,27.5826,27.5582,27.5744,61266.0
2018-12-21 14:50:00,33.98,34.05,33.96,33.98,56473.0,27.5744,27.6312,27.5582,27.5744,56473.0
2018-12-21 14:55:00,33.98,33.98,33.87,33.96,105043.0,27.5744,27.5744,27.4852,27.5582,105043.0
2018-12-21 15:00:00,33.95,34.04,33.95,34.02,78769.0,27.5501,27.6231,27.5501,27.6069,78769.0
2018-12-21 15:05:00,34.01,34.03,33.94,33.95,78827.0,27.5988,27.615,27.542,27.5501,78827.0
2018-12-21 15:10:00,33.95,33.95,33.85,33.87,104795.0,27.5501,27.5501,27.4689,27.4852,104795.0
2018-12-21 15:15:00,33.87,33.92,33.84,33.86,110998.0,27.4852,27.5257,27.4608,27.4771,110998.0
2018-12-21 15:20:00,33.85,33.87,33.69,33.72,141031.0,27.4689,27.4852,27.3391,27.3634,141031.0
2018-12-21 15:25:00,33.72,33.72,33.58,33.59,111973.0,27.3634,27.3634,27.2498,27.258,111973.0
2018-12-21 15:30:00,33.59,33.68,33.58,33.64,164343.0,27.258,27.331,27.2498,27.2985,164343.0
2018-12-21 15:35:00,33.65,33.69,33.61,33.68,145524.0,27.3066,27.3391,27.2742,27.331,145524.0
2018-12-21 15:40:00,33.68,33.68,33.51,33.56,338278.0,27.331,27.331,27.193,27.2336,338278.0
2018-12-21 15:45:00,33.56,33.64,33.55,33.61,219756.0,27.2336,27.2985,27.2255,27.2742,219756.0
2018-12-21 15:50:00,33.6,33.61,33.51,33.52,370259.0,27.2661,27.2742,27.193,27.2012,370259.0
2018-12-21 15:55:00,33.51,33.57,33.45,33.52,921497.0,27.193,27.2417,27.1443,27.2012,921497.0
2018-12-24 09:30:00,33.98,34.35,33.91,34.27,181355.0,27.5744,27.8747,27.5176,27.8098,181355.0
2018-12-24 09:35:00,34.28,34.42,34.17,34.17,137098.0,27.8179,27.9315,27.7286,27.7286,137098.0
2018-12-24 09:40:00,34.15,34.37,34.12,34.36,128901.0,27.7124,27.8909,27.688,27.8828,128901.0
2018-12-24 09:45:00,34.36,34.54,34.34,34.52,109212.0,27.8828,28.0289,27.8666,28.0126,109212.0
2018-12-24 09:50:00,34.53,34.6,34.47,34.51,109231.0,28.0208,28.0776,27.9721,28.0045,109231.0
2018-12-24 09:55:00,34.5,34.58,34.44,34.51,98549.0,27.9964,28.0613,27.9477,28.0045,98549.0
2018-12-24 10:00:00,34.52,34.57,34.47,34.49,71072.0,28.0126,28.0532,27.9721,27.9883,71072.0
2018-12-24 10:05:00,34.48,34.53,34.21,34.26,97720.0,27.9802,28.0208,27.7611,27.8017,97720.0
2018-12-24 10:10:00,34.27,34.5,34.26,34.42,89900.0,27.8098,27.9964,27.8017,27.9315,89900.0
2018-12-24 10:15:00,34.41,34.45,34.25,34.25,129195.0,27.9234,27.9558,27.7935,27.7935,129195.0
2018-12-24 10:20:00,34.24,34.38,34.23,34.3,148481.0,27.7854,27.899,27.7773,27.8341,148481.0
2018-12-24 10:25:00,34.3,34.45,34.28,34.42,75434.0,27.8341,27.9558,27.8179,27.9315,75434.0
2018-12-24 10:30:00,34.42,34.49,34.38,34.43,90036.0,27.9315,27.9883,27.899,27.9396,90036.0
2018-12-24 10:35:00,34.43,34.5,34.29,34.29,97344.0,27.9396,27.9964,27.826,27.826,97344.0
2018-12-24 10:40:00,34.3,34.3,34.14,34.16,119173.0,27.8341,27.8341,27.7043,27.7205,119173.0
2018-12-24 10:45:00,34.16,34.17,34.05,34.1,129494.0,27.7205,27.7286,27.6312,27.6718,129494.0
2018-12-24 10:50:00,34.1,34.24,34.09,34.21,111273.0,27.6718,27.7854,27.6637,27.7611,111273.0
2018-12-24 10:55:00,34.21,34.22,34.08,34.14,64192.0,27.7611,27.7692,27.6556,27.7043,64192.0
2018-12-24 11:00:00,34.15,34.29,34.15,34.23,90614.0,27.7124,27.826,27.7124,27.7773,90614.0
2018-12-24 11:05:00,34.22,34.26,34.14,34.26,59683.0,27.7692,27.8017,27.7043,27.8017,59683.0
2018-12-24 11:10:00,34.26,34.33,34.22,34.27,67673.0,27.8017,27.8585,27.7692,27.8098,67673.0
2018-12-24 11:15:00,34.27,34.32,34.22,34.32,56999.0,27.8098,27.8503,27.7692,27.8503,56999.0
2018-12-24 11:20:00,34.32,34.42,34.3,34.34,68688.0,27.8503,27.9315,27.8341,27.8666,68688.0
2018-12-24 11:25:00,34.33,34.38,34.29,34.36,38966.0,27.8585,27.899,27.826,27.8828,38966.0
2018-12-24 11:30:00,34.37,34.49,34.37,34.45,47371.0,27.8909,27.9883,27.8909,27.9558,47371.0
2018-12-24 11:35:00,34.45,34.52,34.43,34.52,42594.0,27.9558,28.0126,27.9396,28.0126,42594.0
2018-12-24 11:40:00,34.51,34.55,34.45,34.45,34643.0,28.0045,28.037,27.9558,27.9558,34643.0
2018-12-24 11:45:00,34.45,34.49,34.4,34.43,101359.0,27.9558,27.9883,27.9153,27.9396,101359.0
2018-12-24 11:50:00,34.43,34.45,34.39,34.4,64885.0,27.9396,27.9558,27.9071,27.9153,64885.0
2018-12-24 11:55:00,34.41,34.5,34.4,34.44,78019.0,27.9234,27.9964,27.9153,27.9477,78019.0
2018-12-24 12:00:00,34.45,34.48,34.42,34.45,41331.0,27.9558,27.9802,27.9315,27.9558,41331.0
2018-12-24 12:05:00,34.44,34.57,34.42,34.56,51547.0,27.9477,28.0532,27.9315,28.0451,51547.0
2018-12-24 12:10:00,34.56,34.62,34.53,34.58,55508.0,28.0451,28.0938,28.0208,28.0613,55508.0
2018-12-24 12:15:00,34.58,34.59,34.51,34.52,52297.0,28.0613,28.0694,28.0045,28.0126,52297.0
2018-12-24 12:20:00,34.53,34.55,34.45,34.48,62850.0,28.0208,28.037,27.9558,27.9802,62850.0
2018-12-24 12:25:00,34.47,34.56,34.46,34.55,51830.0,27.9721,28.0451,27.964,28.037,51830.0
2018-12-24 12:30:00,34.55,34.66,34.55,34.64,58700.0,28.037,28.1262,28.037,28.11,58700.0
2018-12-24 12:35:00,34.64,34.69,34.62,34.64,41492.0,28.11,28.1506,28.0938,28.11,41492.0
2018-12-24 12:40:00,34.63,34.67,34.59,34.63,84024.0,28.1019,28.1344,28.0694,28.1019,84024.0
2018-12-24 12:45:00,34.62,34.68,34.56,34.66,127857.0,28.0938,28.1425,28.0451,28.1262,127857.0
2018-12-24 12:50:00,34.66,34.69,34.61,34.68,91358.0,28.1262,28.1506,28.0857,28.1425,91358.0
2018-12-24 12:55:00,34.67,34.69,34.58,34.63,225136.0,28.1344,28.1506,28.0613,28.1019,225136.0
2018-12-26 09:30:00,34.87,34.98,34.7,34.92,151252.0,28.2967,28.3859,28.1587,28.3372,151252.0
2018-12-26 09:35:00,34.92,35.04,34.82,34.84,146737.0,28.3372,28.4346,28.2561,28.2723,146737.0
2018-12-26 09:40:00,34.83,34.89,34.78,34.82,95244.0,28.2642,28.3129,28.2236,28.2561,95244.0
2018-12-26 09:45:00,34.82,34.82,34.63,34.7,122189.0,28.2561,28.2561,28.1019,28.1587,122189.0
2018-12-26 09:50:00,34.7,34.7,34.44,34.54,148324.0,28.1587,28.1587,27.9477,28.0289,148324.0
2018-12-26 09:55:00,34.53,34.55,34.47,34.48,87979.0,28.0208,28.037,27.9721,27.9802,87979.0
2018-12-26 10:00:00,34.48,34.49,34.32,34.37,77291.0,27.9802,27.9883,27.8503,27.8909,77291.0
2018-12-26 10:05:00,34.37,34.48,34.36,34.45,73080.0,27.8909,27.9802,27.8828,27.9558,73080.0
2018-12-26 10:10:00,34.45,34.51,34.4,34.45,114582.0,27.9558,28.0045,27.9153,27.9558,114582.0
2018-12-26 10:15:00,34.45,34.54,34.42,34.51,36773.0,27.9558,28.0289,27.9315,28.0045,36773.0
2018-12-26 10:20:00,34.51,34.58,34.47,34.48,48712.0,28.0045,28.0613,27.9721,27.9802,48712.0
2018-12-26 10:25:00,34.48,34.53,34.46,34.48,24504.0,27.9802,28.0208,27.964,27.9802,24504.0
2018-12-26 10:30:00,34.48,34.67,34.47,34.67,40653.0,27.9802,28.1344,27.9721,28.1344,40653.0
2018-12-26 10:35:00,34.68,34.68,34.64,34.67,73608.0,28.1425,28.1425,28.11,28.1344,73608.0
2018-12-26 10:40:00,34.67,34.67,34.59,34.59,106868.0,28.1344,28.1344,28.0694,28.0694,106868.0
2018-12-26 10:45:00,34.6,34.62,34.47,34.5,41467.0,28.0776,28.0938,27.9721,27.9964,41467.0
2018-12-26 10:50:00,34.51,34.58,34.5,34.53,53811.0,28.0045,28.0613,27.9964,28.0208,53811.0
2018-12-26 10:55:00,34.53,34.54,34.4,34.41,38515.0,28.0208,28.0289,27.9153,27.9234,38515.0
2018-12-26 11:00:00,34.42,34.5,34.4,34.5,33461.0,27.9315,27.9964,27.9153,27.9964,33461.0
2018-12-26 11:05:00,34.5,34.59,34.48,34.59,44377.0,27.9964,28.0694,27.9802,28.0694,44377.0
2018-12-26 11:10:00,34.59,34.63,34.57,34.6,47676.0,28.0694,28.1019,28.0532,28.0776,47676.0
2018-12-26 11:15:00,34.61,34.66,34.58,34.59,45489.0,28.0857,28.1262,28.0613,28.0694,45489.0
2018-12-26 11:20:00,34.59,34.59,34.5,34.55,23825.0,28.0694,28.0694,27.9964,28.037,23825.0
2018-12-26 11:25:00,34.55,34.56,34.48,34.48,23865.0,28.037,28.0451,27.9802,27.9802,23865.0
2018-12-26 11:30:00,34.48,34.49,34.45,34.46,18192.0,27.9802,27.9883,27.9558,27.964,18192.0
2018-12-26 11:35:00,34.46,34.49,34.43,34.44,26205.0,27.964,27.9883,27.9396,27.9477,26205.0
2018-12-26 11:40:00,34.44,34.46,34.36,34.38,36068.0,27.9477,27.964,27.8828,27.899,36068.0
2018-12-26 11:45:00,34.38,34.4,34.33,34.35,29983.0,27.899,27.9153,27.8585,27.8747,29983.0
2018-12-26 11:50:00,34.35,34.45,34.35,34.45,25894.0,27.8747,27.9558,27.8747,27.9558,25894.0
2018-12-26 11:55:00,34.45,34.48,34.38,34.39,58466.0,27.9558,27.9802,27.899,27.9071,58466.0
2018-12-26 12:00:00,34.38,34.4,34.36,34.4,42040.0,27.899,27.9153,27.8828,27.9153,42040.0
2018-12-26 12:05:00,34.4,34.54,34.4,34.49,51765.0,27.9153,28.0289,27.9153,27.9883,51765.0
2018-12-26 12:10:00,34.5,34.51,34.4,34.42,69400.0,27.9964,28.0045,27.9153,27.9315,69400.0
2018-12-26 12:15:00,34.42,34.43,34.36,34.4,50150.0,27.9315,27.9396,27.8828,27.9153,50150.0
2018-12-26 12:20:00,34.4,34.45,34.39,34.43,30131.0,27.9153,27.9558,27.9071,27.9396,30131.0
2018-12-26 12:25:00,34.42,34.45,34.37,34.38,36581.0,27.9315,27.9558,27.8909,27.899,36581.0
2018-12-26 12:30:00,34.36,34.42,34.36,34.38,20822.0,27.8828,27.9315,27.8828,27.899,20822.0
2018-12-26 12:35:00,34.37,34.4,34.35,34.36,19012.0,27.8909,27.9153,27.8747,27.8828,19012.0
2018-12-26 12:40:00,34.36,34.36,34.3,34.3,19865.0,27.8828,27.8828,27.8341,27.8341,19865.0
2018-12-26 12:45:00,34.31,34.34,34.28,34.3,36260.0,27.8422,27.8666,27.8179,27.8341,36260.0
2018-12-26 12:50:00,34.3,34.32,34.21,34.24,35401.0,27.8341,27.8503,27.7611,27.7854,35401.0
2018-12-26 12:55:00,34.24,34.32,34.24,34.29,25941.0,27.7854,27.8503,27.7854,27.826,25941.0
2018-12-26 13:00:00,34.29,34.31,34.22,34.23,37167.0,27.826,27.8422,27.7692,27.7773,37167.0
2018-12-26 13:05:00,34.24,34.25,34.21,34.23,17744.0,27.7854,27.7935,27.7611,27.7773,17744.0
2018-12-26 13:10:00,34.23,34.26,34.21,34.25,22921.0,27.7773,27.8017,27.7611,27.7935,22921.0
2018-12-26 13:15:00,34.24,34.34,34.23,34.32,35440.0,27.7854,27.8666,27.7773,27.8503,35440.0
2018-12-26 13:20:00,34.33,34.34,34.26,34.28,26085.0,27.8585,27.8666,27.8017,27.8179,26085.0
2018-12-26 13:25:00,34.28,34.31,34.23,34.23,25377.0,27.8179,27.8422,27.7773,27.7773,25377.0
2018-12-26 13:30:00,34.22,34.24,34.2,34.22,16026.0,27.7692,27.7854,27.753,27.7692,16026.0
2018-12-26 13:35:00,34.22,34.26,34.21,34.25,14746.0,27.7692,27.8017,27.7611,27.7935,14746.0
2018-12-26 13:40:00,34.26,34.28,34.24,34.25,14404.0,27.8017,27.8179,27.7854,27.7935,14404.0
2018-12-26 13:45:00,34.25,34.26,34.21,34.23,20060.0,27.7935,27.8017,27.7611,27.7773,20060.0
2018-12-26 13:50:00,34.22,34.24,34.14,34.16,76319.0,27.7692,27.7854,27.7043,27.7205,76319.0
2018-12-26 13:55:00,34.16,34.16,34.11,34.14,25656.0,27.7205,27.7205,27.6799,27.7043,25656.0
2018-12-26 14:00:00,34.13,34.2,34.11,34.17,24634.0,27.6962,27.753,27.6799,27.7286,24634.0
2018-12-26 14:05:00,34.16,34.26,34.15,34.23,39529.0,27.7205,27.8017,27.7124,27.7773,39529.0
2018-12-26 14:10:00,34.24,34.24,34.16,34.18,34361.0,27.7854,27.7854,27.7205,27.7367,34361.0
2018-12-26 14:15:00,34.18,34.2,34.14,34.15,33831.0,27.7367,27.753,27.7043,27.7124,33831.0
2018-12-26 14:20:00,34.15,34.17,34.14,34.16,15175.0,27.7124,27.7286,27.7043,27.7205,15175.0
2018-12-26 14:25:00,34.16,34.18,34.12,34.13,34562.0,27.7205,27.7367,27.688,27.6962,34562.0
2018-12-26 14:30:00,34.12,34.13,34.09,34.12,44907.0,27.688,27.6962,27.6637,27.688,44907.0
2018-12-26 14:35:00,34.12,34.25,34.11,34.23,40062.0,27.688,27.7935,27.6799,27.7773,40062.0
2018-12-26 14:40:00,34.23,34.26,34.22,34.25,26557.0,27.7773,27.8017,27.7692,27.7935,26557.0
2018-12-26 14:45:00,34.25,34.28,34.22,34.24,30458.0,27.7935,27.8179,27.7692,27.7854,30458.0
2018-12-26 14:50:00,34.24,34.27,34.22,34.22,25227.0,27.7854,27.8098,27.7692,27.7692,25227.0
2018-12-26 14:55:00,34.23,34.28,34.22,34.28,23363.0,27.7773,27.8179,27.7692,27.8179,23363.0
2018-12-26 15:00:00,34.28,34.29,34.23,34.24,31399.0,27.8179,27.826,27.7773,27.7854,31399.0
2018-12-26 15:05:00,34.24,34.27,34.23,34.26,23893.0,27.7854,27.8098,27.7773,27.8017,23893.0
2018-12-26 15:10:00,34.26,34.28,34.25,34.27,19484.0,27.8017,27.8179,27.7935,27.8098,19484.0
2018-12-26 15:15:00,34.28,34.34,34.28,34.34,30596.0,27.8179,27.8666,27.8179,27.8666,30596.0
2018-12-26 15:20:00,34.34,34.41,34.34,34.4,24271.0,27.8666,27.9234,27.8666,27.9153,24271.0
2018-12-26 15:25:00,34.39,34.42,34.38,34.4,34593.0,27.9071,27.9315,27.899,27.9153,34593.0
2018-12-26 15:30:00,34.4,34.45,34.39,34.43,51471.0,27.9153,27.9558,27.9071,27.9396,51471.0
2018-12-26 15:35:00,34.43,34.51,34.42,34.51,84610.0,27.9396,28.0045,27.9315,28.0045,84610.0
2018-12-26 15:40:00,34.5,34.61,34.48,34.6,86542.0,27.9964,28.0857,27.9802,28.0776,86542.0
2018-12-26 15:45:00,34.6,34.63,34.49,34.5,145089.0,28.0776,28.1019,27.9883,27.9964,145089.0
2018-12-26 15:50:00,34.5,34.53,34.48,34.51,156106.0,27.9964,28.0208,27.9802,28.0045,156106.0
2018-12-26 15:55:00,34.51,34.54,34.48,34.53,312431.0,28.0045,28.0289,27.9802,28.0208,312431.0
2018-12-27 09:30:00,34.66,34.85,34.56,34.77,174287.0,28.1262,28.2804,28.0451,28.2155,174287.0
2018-12-27 09:35:00,34.75,34.94,34.74,34.75,158473.0,28.1993,28.3535,28.1912,28.1993,158473.0
2018-12-27 09:40:00,34.75,34.83,34.67,34.78,90421.0,28.1993,28.2642,28.1344,28.2236,90421.0
2018-12-27 09:45:00,34.77,34.77,34.66,34.76,50270.0,28.2155,28.2155,28.1262,28.2074,50270.0
2018-12-27 09:50:00,34.76,34.88,34.76,34.83,68859.0,28.2074,28.3048,28.2074,28.2642,68859.0
2018-12-27 09:55:00,34.85,34.92,34.79,34.79,59616.0,28.2804,28.3372,28.2317,28.2317,59616.0
2018-12-27 10:00:00,34.8,34.81,34.62,34.64,191365.0,28.2399,28.248,28.0938,28.11,191365.0
2018-12-27 10:05:00,34.63,34.7,34.56,34.66,129230.0,28.1019,28.1587,28.0451,28.1262,129230.0
2018-12-27 10:10:00,34.65,34.65,34.55,34.57,65728.0,28.1181,28.1181,28.037,28.0532,65728.0
2018-12-27 10:15:00,34.57,34.66,34.53,34.63,67737.0,28.0532,28.1262,28.0208,28.1019,67737.0
2018-12-27 10:20:00,34.63,34.79,34.63,34.69,65393.0,28.1019,28.2317,28.1019,28.1506,65393.0
2018-12-27 10:25:00,34.7,34.7,34.63,34.63,21860.0,28.1587,28.1587,28.1019,28.1019,21860.0
2018-12-27 10:30:00,34.62,34.67,34.56,34.65,70648.0,28.0938,28.1344,28.0451,28.1181,70648.0
2018-12-27 10:35:00,34.65,34.74,34.65,34.74,29680.0,28.1181,28.1912,28.1181,28.1912,29680.0
2018-12-27 10:40:00,34.75,34.76,34.68,34.75,39388.0,28.1993,28.2074,28.1425,28.1993,39388.0
2018-12-27 10:45:00,34.76,34.81,34.72,34.72,33892.0,28.2074,28.248,28.1749,28.1749,33892.0
2018-12-27 10:50:00,34.73,34.74,34.67,34.74,41022.0,28.1831,28.1912,28.1344,28.1912,41022.0
2018-12-27 10:55:00,34.74,34.76,34.69,34.71,33689.0,28.1912,28.2074,28.1506,28.1668,33689.0
2018-12-27 11:00:00,34.72,34.73,34.59,34.59,49658.0,28.1749,28.1831,28.0694,28.0694,49658.0
2018-12-27 11:05:00,34.59,34.65,34.58,34.62,34317.0,28.0694,28.1181,28.0613,28.0938,34317.0
2018-12-27 11:10:00,34.61,34.64,34.49,34.5,49132.0,28.0857,28.11,27.9883,27.9964,49132.0
2018-12-27 11:15:00,34.5,34.59,34.5,34.55,42017.0,27.9964,28.0694,27.9964,28.037,42017.0
2018-12-27 11:20:00,34.56,34.58,34.46,34.51,37052.0,28.0451,28.0613,27.964,28.0045,37052.0
2018-12-27 11:25:00,34.5,34.58,34.46,34.48,51796.0,27.9964,28.0613,27.964,27.9802,51796.0
2018-12-27 11:30:00,34.48,34.49,34.33,34.34,60919.0,27.9802,27.9883,27.8585,27.8666,60919.0
2018-12-27 11:35:00,34.34,34.49,34.34,34.48,55175.0,27.8666,27.9883,27.8666,27.9802,55175.0
2018-12-27 11:40:00,34.48,34.51,34.45,34.48,52697.0,27.9802,28.0045,27.9558,27.9802,52697.0
2018-12-27 11:45:00,34.48,34.54,34.46,34.53,28718.0,27.9802,28.0289,27.964,28.0208,28718.0
2018-12-27 11:50:00,34.53,34.65,34.52,34.62,91448.0,28.0208,28.1181,28.0126,28.0938,91448.0
2018-12-27 11:55:00,34.63,34.77,34.63,34.75,51451.0,28.1019,28.2155,28.1019,28.1993,51451.0
2018-12-27 12:00:00,34.75,34.8,34.73,34.75,46072.0,28.1993,28.2399,28.1831,28.1993,46072.0
2018-12-27 12:05:00,34.75,34.75,34.67,34.69,36147.0,28.1993,28.1993,28.1344,28.1506,36147.0
2018-12-27 12:10:00,34.69,34.72,34.65,34.67,19474.0,28.1506,28.1749,28.1181,28.1344,19474.0
2018-12-27 12:15:00,34.67,34.68,34.62,34.64,23056.0,28.1344,28.1425,28.0938,28.11,23056.0
2018-12-27 12:20:00,34.64,34.68,34.62,34.66,17212.0,28.11,28.1425,28.0938,28.1262,17212.0
2018-12-27 12:25:00,34.65,34.65,34.53,34.55,40390.0,28.1181,28.1181,28.0208,28.037,40390.0
2018-12-27 12:30:00,34.55,34.61,34.53,34.58,35033.0,28.037,28.0857,28.0208,28.0613,35033.0
2018-12-27 12:35:00,34.58,34.67,34.58,34.62,23173.0,28.0613,28.1344,28.0613,28.0938,23173.0
2018-12-27 12:40:00,34.62,34.65,34.6,34.62,24595.0,28.0938,28.1181,28.0776,28.0938,24595.0
2018-12-27 12:45:00,34.62,34.65,34.61,34.62,14554.0,28.0938,28.1181,28.0857,28.0938,14554.0
2018-12-27 12:50:00,34.62,34.63,34.55,34.61,33472.0,28.0938,28.1019,28.037,28.0857,33472.0
2018-12-27 12:55:00,34.6,34.63,34.55,34.62,27212.0,28.0776,28.1019,28.037,28.0938,27212.0
2018-12-27 13:00:00,34.62,34.7,34.6,34.68,30688.0,28.0938,28.1587,28.0776,28.1425,30688.0
2018-12-27 13:05:00,34.68,34.73,34.65,34.73,28582.0,28.1425,28.1831,28.1181,28.1831,28582.0
2018-12-27 13:10:00,34.73,34.75,34.64,34.67,52894.0,28.1831,28.1993,28.11,28.1344,52894.0
2018-12-27 13:15:00,34.67,34.72,34.65,34.71,27559.0,28.1344,28.1749,28.1181,28.1668,27559.0
2018-12-27 13:20:00,34.71,34.73,34.67,34.72,23759.0,28.1668,28.1831,28.1344,28.1749,23759.0
2018-12-27 13:25:00,34.73,34.77,34.71,34.74,24080.0,28.1831,28.2155,28.1668,28.1912,24080.0
2018-12-27 13:30:00,34.74,34.75,34.7,34.73,24905.0,28.1912,28.1993,28.1587,28.1831,24905.0
2018-12-27 13:35:00,34.73,34.74,34.71,34.72,19619.0,28.1831,28.1912,28.1668,28.1749,19619.0
2018-12-27 13:40:00,34.72,34.73,34.71,34.71,17108.0,28.1749,28.1831,28.1668,28.1668,17108.0
2018-12-27 13:45:00,34.7,34.71,34.63,34.67,37565.0,28.1587,28.1668,28.1019,28.1344,37565.0
2018-12-27 13:50:00,34.67,34.67,34.61,34.61,18430.0,28.1344,28.1344,28.0857,28.0857,18430.0
2018-12-27 13:55:00,34.6,34.6,34.54,34.58,23273.0,28.0776,28.0776,28.0289,28.0613,23273.0
2018-12-27 14:00:00,34.58,34.62,34.57,34.61,25826.0,28.0613,28.0938,28.0532,28.0857,25826.0
2018-12-27 14:05:00,34.61,34.64,34.58,34.58,36633.0,28.0857,28.11,28.0613,28.0613,36633.0
2018-12-27 14:10:00,34.59,34.61,34.58,34.59,27743.0,28.0694,28.0857,28.0613,28.0694,27743.0
2018-12-27 14:15:00,34.58,34.62,34.57,34.58,66744.0,28.0613,28.0938,28.0532,28.0613,66744.0
2018-12-27 14:20:00,34.58,34.59,34.51,34.53,51138.0,28.0613,28.0694,28.0045,28.0208,51138.0
2018-12-27 14:25:00,34.53,34.54,34.47,34.52,41749.0,28.0208,28.0289,27.9721,28.0126,41749.0
2018-12-27 14:30:00,34.52,34.56,34.5,34.56,17168.0,28.0126,28.0451,27.9964,28.0451,17168.0
2018-12-27 14:35:00,34.56,34.57,34.55,34.57,37704.0,28.0451,28.0532,28.037,28.0532,37704.0
2018-12-27 14:40:00,34.57,34.67,34.55,34.65,43630.0,28.0532,28.1344,28.037,28.1181,43630.0
2018-12-27 14:45:00,34.65,34.66,34.58,34.6,33886.0,28.1181,28.1262,28.0613,28.0776,33886.0
2018-12-27 14:50:00,34.6,34.64,34.58,34.59,32933.0,28.0776,28.11,28.0613,28.0694,32933.0
2018-12-27 14:55:00,34.59,34.61,34.58,34.6,24095.0,28.0694,28.0857,28.0613,28.0776,24095.0
2018-12-27 15:00:00,34.61,34.62,34.56,34.61,42923.0,28.0857,28.0938,28.0451,28.0857,42923.0
2018-12-27 15:05:00,34.6,34.61,34.57,34.59,24851.0,28.0776,28.0857,28.0532,28.0694,24851.0
2018-12-27 15:10:00,34.59,34.63,34.57,34.6,67378.0,28.0694,28.1019,28.0532,28.0776,67378.0
2018-12-27 15:15:00,34.6,34.61,34.51,34.52,40921.0,28.0776,28.0857,28.0045,28.0126,40921.0
2018-12-27 15:20:00,34.52,34.6,34.52,34.59,46010.0,28.0126,28.0776,28.0126,28.0694,46010.0
2018-12-27 15:25:00,34.59,34.66,34.58,34.65,89323.0,28.0694,28.1262,28.0613,28.1181,89323.0
2018-12-27 15:30:00,34.65,34.65,34.6,34.64,56704.0,28.1181,28.1181,28.0776,28.11,56704.0
2018-12-27 15:35:00,34.64,34.74,34.64,34.72,70345.0,28.11,28.1912,28.11,28.1749,70345.0
2018-12-27 15:40:00,34.72,34.89,34.72,34.87,113159.0,28.1749,28.3129,28.1749,28.2967,113159.0
2018-12-27 15:45:00,34.87,34.88,34.79,34.86,103892.0,28.2967,28.3048,28.2317,28.2885,103892.0
2018-12-27 15:50:00,34.86,34.91,34.85,34.86,115880.0,28.2885,28.3291,28.2804,28.2885,115880.0
2018-12-27 15:55:00,34.86,34.99,34.85,34.98,484853.0,28.2885,28.394,28.2804,28.3859,484853.0
2018-12-28 09:30:00,34.83,35.08,34.69,34.93,139296.0,28.2642,28.4671,28.1506,28.3454,139296.0
2018-12-28 09:35:00,34.91,34.99,34.9,34.96,40018.0,28.3291,28.394,28.321,28.3697,40018.0
2018-12-28 09:40:00,34.96,35.02,34.69,34.73,73659.0,28.3697,28.4184,28.1506,28.1831,73659.0
2018-12-28 09:45:00,34.74,34.77,34.68,34.76,70445.0,28.1912,28.2155,28.1425,28.2074,70445.0
2018-12-28 09:50:00,34.76,34.89,34.75,34.86,69431.0,28.2074,28.3129,28.1993,28.2885,69431.0
2018-12-28 09:55:00,34.87,34.94,34.82,34.92,112217.0,28.2967,28.3535,28.2561,28.3372,112217.0
2018-12-28 10:00:00,34.93,34.95,34.74,34.77,96136.0,28.3454,28.3616,28.1912,28.2155,96136.0
2018-12-28 10:05:00,34.76,34.86,34.72,34.84,109723.0,28.2074,28.2885,28.1749,28.2723,109723.0
2018-12-28 10:10:00,34.83,34.89,34.77,34.89,73901.0,28.2642,28.3129,28.2155,28.3129,73901.0
2018-12-28 10:15:00,34.89,34.92,34.84,34.91,68829.0,28.3129,28.3372,28.2723,28.3291,68829.0
2018-12-28 10:20:00,34.92,34.98,34.83,34.98,57639.0,28.3372,28.3859,28.2642,28.3859,57639.0
2018-12-28 10:25:00,34.97,35.02,34.88,34.92,71213.0,28.3778,28.4184,28.3048,28.3372,71213.0
2018-12-28 10:30:00,34.92,34.93,34.77,34.79,53212.0,28.3372,28.3454,28.2155,28.2317,53212.0
2018-12-28 10:35:00,34.79,34.86,34.77,34.85,48968.0,28.2317,28.2885,28.2155,28.2804,48968.0
2018-12-28 10:40:00,34.84,34.86,34.68,34.7,40178.0,28.2723,28.2885,28.1425,28.1587,40178.0
2018-12-28 10:45:00,34.7,34.78,34.68,34.72,32795.0,28.1587,28.2236,28.1425,28.1749,32795.0
2018-12-28 10:50:00,34.71,34.73,34.64,34.68,73747.0,28.1668,28.1831,28.11,28.1425,73747.0
2018-12-28 10:55:00,34.68,34.69,34.61,34.66,28429.0,28.1425,28.1506,28.0857,28.1262,28429.0
2018-12-28 11:00:00,34.68,34.68,34.57,34.59,45257.0,28.1425,28.1425,28.0532,28.0694,45257.0
2018-12-28 11:05:00,34.59,34.6,34.5,34.51,55507.0,28.0694,28.0776,27.9964,28.0045,55507.0
2018-12-28 11:10:00,34.51,34.59,34.42,34.42,57227.0,28.0045,28.0694,27.9315,27.9315,57227.0
2018-12-28 11:15:00,34.42,34.47,34.39,34.39,65552.0,27.9315,27.9721,27.9071,27.9071,65552.0
2018-12-28 11:20:00,34.41,34.42,34.31,34.34,51692.0,27.9234,27.9315,27.8422,27.8666,51692.0
2018-12-28 11:25:00,34.34,34.35,34.28,34.29,40475.0,27.8666,27.8747,27.8179,27.826,40475.0
2018-12-28 11:30:00,34.3,34.49,34.3,34.41,45519.0,27.8341,27.9883,27.8341,27.9234,45519.0
2018-12-28 11:35:00,34.41,34.51,34.35,34.51,51487.0,27.9234,28.0045,27.8747,28.0045,51487.0
2018-12-28 11:40:00,34.51,34.51,34.45,34.46,40122.0,28.0045,28.0045,27.9558,27.964,40122.0
2018-12-28 11:45:00,34.45,34.47,34.36,34.38,34638.0,27.9558,27.9721,27.8828,27.899,34638.0
2018-12-28 11:50:00,34.38,34.41,34.33,34.41,50794.0,27.899,27.9234,27.8585,27.9234,50794.0
2018-12-28 11:55:00,34.41,34.41,34.37,34.4,37689.0,27.9234,27.9234,27.8909,27.9153,37689.0
2018-12-28 12:00:00,34.39,34.42,34.38,34.4,35012.0,27.9071,27.9315,27.899,27.9153,35012.0
2018-12-28 12:05:00,34.4,34.42,34.39,34.39,36304.0,27.9153,27.9315,27.9071,27.9071,36304.0
2018-12-28 12:10:00,34.4,34.53,34.39,34.53,25872.0,27.9153,28.0208,27.9071,28.0208,25872.0
2018-12-28 12:15:00,34.52,34.56,34.49,34.55,33487.0,28.0126,28.0451,27.9883,28.037,33487.0
2018-12-28 12:20:00,34.58,34.58,34.52,34.54,28842.0,28.0613,28.0613,28.0126,28.0289,28842.0
2018-12-28 12:25:00,34.54,34.57,34.53,34.56,41910.0,28.0289,28.0532,28.0208,28.0451,41910.0
2018-12-28 12:30:00,34.56,34.57,34.51,34.52,30887.0,28.0451,28.0532,28.0045,28.0126,30887.0
2018-12-28 12:35:00,34.52,34.53,34.38,34.39,48587.0,28.0126,28.0208,27.899,27.9071,48587.0
2018-12-28 12:40:00,34.4,34.42,34.36,34.4,37971.0,27.9153,27.9315,27.8828,27.9153,37971.0
2018-12-28 12:45:00,34.4,34.42,34.37,34.37,40443.0,27.9153,27.9315,27.8909,27.8909,40443.0
2018-12-28 12:50:00,34.36,34.4,34.36,34.39,20842.0,27.8828,27.9153,27.8828,27.9071,20842.0
2018-12-28 12:55:00,34.39,34.43,34.38,34.41,17807.0,27.9071,27.9396,27.899,27.9234,17807.0
2018-12-28 13:00:00,34.41,34.46,34.41,34.46,25166.0,27.9234,27.964,27.9234,27.964,25166.0
2018-12-28 13:05:00,34.46,34.58,34.46,34.58,43335.0,27.964,28.0613,27.964,28.0613,43335.0
2018-12-28 13:10:00,34.58,34.58,34.53,34.57,25096.0,28.0613,28.0613,28.0208,28.0532,25096.0
2018-12-28 13:15:00,34.57,34.61,34.55,34.6,27675.0,28.0532,28.0857,28.037,28.0776,27675.0
2018-12-28 13:20:00,34.6,34.67,34.6,34.64,54280.0,28.0776,28.1344,28.0776,28.11,54280.0
2018-12-28 13:25:00,34.64,34.64,34.56,34.61,21568.0,28.11,28.11,28.0451,28.0857,21568.0
2018-12-28 13:30:00,34.61,34.63,34.56,34.61,28841.0,28.0857,28.1019,28.0451,28.0857,28841.0
2018-12-28 13:35:00,34.61,34.64,34.54,34.54,40255.0,28.0857,28.11,28.0289,28.0289,40255.0
2018-12-28 13:40:00,34.54,34.55,34.47,34.47,34589.0,28.0289,28.037,27.9721,27.9721,34589.0
2018-12-28 13:45:00,34.47,34.57,34.46,34.57,28413.0,27.9721,28.0532,27.964,28.0532,28413.0
2018-12-28 13:50:00,34.58,34.64,34.57,34.61,23073.0,28.0613,28.11,28.0532,28.0857,23073.0
2018-12-28 13:55:00,34.62,34.63,34.55,34.61,46662.0,28.0938,28.1019,28.037,28.0857,46662.0
2018-12-28 14:00:00,34.61,34.66,34.6,34.66,27122.0,28.0857,28.1262,28.0776,28.1262,27122.0
2018-12-28 14:05:00,34.66,34.79,34.65,34.75,54502.0,28.1262,28.2317,28.1181,28.1993,54502.0
2018-12-28 14:10:00,34.75,34.78,34.72,34.76,38745.0,28.1993,28.2236,28.1749,28.2074,38745.0
2018-12-28 14:15:00,34.76,34.81,34.76,34.77,28384.0,28.2074,28.248,28.2074,28.2155,28384.0
2018-12-28 14:20:00,34.77,34.83,34.76,34.81,42473.0,28.2155,28.2642,28.2074,28.248,42473.0
2018-12-28 14:25:00,34.81,34.84,34.76,34.78,31714.0,28.248,28.2723,28.2074,28.2236,31714.0
2018-12-28 14:30:00,34.77,34.78,34.7,34.7,51822.0,28.2155,28.2236,28.1587,28.1587,51822.0
2018-12-28 14:35:00,34.71,34.8,34.71,34.8,30190.0,28.1668,28.2399,28.1668,28.2399,30190.0
2018-12-28 14:40:00,34.8,34.83,34.79,34.81,37486.0,28.2399,28.2642,28.2317,28.248,37486.0
2018-12-28 14:45:00,34.81,34.83,34.76,34.76,52162.0,28.248,28.2642,28.2074,28.2074,52162.0
2018-12-28 14:50:00,34.76,34.84,34.76,34.8,43341.0,28.2074,28.2723,28.2074,28.2399,43341.0
2018-12-28 14:55:00,34.79,34.83,34.75,34.82,52707.0,28.2317,28.2642,28.1993,28.2561,52707.0
2018-12-28 15:00:00,34.83,34.86,34.82,34.84,56632.0,28.2642,28.2885,28.2561,28.2723,56632.0
2018-12-28 15:05:00,34.84,34.85,34.79,34.79,72529.0,28.2723,28.2804,28.2317,28.2317,72529.0
2018-12-28 15:10:00,34.79,34.79,34.65,34.69,66004.0,28.2317,28.2317,28.1181,28.1506,66004.0
2018-12-28 15:15:00,34.69,34.7,34.63,34.65,27163.0,28.1506,28.1587,28.1019,28.1181,27163.0
2018-12-28 15:20:00,34.64,34.66,34.61,34.66,37064.0,28.11,28.1262,28.0857,28.1262,37064.0
2018-12-28 15:25:00,34.66,34.66,34.54,34.55,67851.0,28.1262,28.1262,28.0289,28.037,67851.0
2018-12-28 15:30:00,34.56,34.59,34.53,34.56,80623.0,28.0451,28.0694,28.0208,28.0451,80623.0
2018-12-28 15:35:00,34.57,34.57,34.51,34.53,76690.0,28.0532,28.0532,28.0045,28.0208,76690.0
2018-12-28 15:40:00,34.53,34.53,34.4,34.41,102824.0,28.0208,28.0208,27.9153,27.9234,102824.0
2018-12-28 15:45:00,34.41,34.45,34.4,34.42,104502.0,27.9234,27.9558,27.9153,27.9315,104502.0
2018-12-28 15:50:00,34.41,34.51,34.41,34.48,114491.0,27.9234,28.0045,27.9234,27.9802,114491.0
2018-12-28 15:55:00,34.48,34.51,34.43,34.45,340700.0,27.9802,28.0045,27.9396,27.9558,340700.0
2018-12-31 09:30:00,34.47,34.71,34.4,34.45,97550.0,27.9721,28.1668,27.9153,27.9558,97550.0
2018-12-31 09:35:00,34.45,34.45,34.15,34.23,64790.0,27.9558,27.9558,27.7124,27.7773,64790.0
2018-12-31 09:40:00,34.2,34.22,34.17,34.17,50485.0,27.753,27.7692,27.7286,27.7286,50485.0
2018-12-31 09:45:00,34.19,34.2,34.12,34.16,25238.0,27.7448,27.753,27.688,27.7205,25238.0
2018-12-31 09:50:00,34.17,34.24,34.17,34.18,43729.0,27.7286,27.7854,27.7286,27.7367,43729.0
2018-12-31 09:55:00,34.2,34.25,34.12,34.25,42330.0,27.753,27.7935,27.688,27.7935,42330.0
2018-12-31 10:00:00,34.25,34.36,34.25,34.3,49320.0,27.7935,27.8828,27.7935,27.8341,49320.0
2018-12-31 10:05:00,34.29,34.33,34.22,34.24,38914.0,27.826,27.8585,27.7692,27.7854,38914.0
2018-12-31 10:10:00,34.24,34.31,34.22,34.29,33465.0,27.7854,27.8422,27.7692,27.826,33465.0
2018-12-31 10:15:00,34.29,34.32,34.23,34.29,30354.0,27.826,27.8503,27.7773,27.826,30354.0
2018-12-31 10:20:00,34.27,34.27,34.14,34.15,65254.0,27.8098,27.8098,27.7043,27.7124,65254.0
2018-12-31 10:25:00,34.15,34.28,34.14,34.27,47962.0,27.7124,27.8179,27.7043,27.8098,47962.0
2018-12-31 10:30:00,34.27,34.29,34.24,34.27,29435.0,27.8098,27.826,27.7854,27.8098,29435.0
2018-12-31 10:35:00,34.27,34.29,34.22,34.29,33946.0,27.8098,27.826,27.7692,27.826,33946.0
2018-12-31 10:40:00,34.3,34.38,34.27,34.37,28396.0,27.8341,27.899,27.8098,27.8909,28396.0
2018-12-31 10:45:00,34.38,34.4,34.31,34.38,29509.0,27.899,27.9153,27.8422,27.899,29509.0
2018-12-31 10:50:00,34.37,34.4,34.32,34.36,17554.0,27.8909,27.9153,27.8503,27.8828,17554.0
2018-12-31 10:55:00,34.33,34.34,34.23,34.25,24490.0,27.8585,27.8666,27.7773,27.7935,24490.0
2018-12-31 11:00:00,34.26,34.31,34.2,34.31,34799.0,27.8017,27.8422,27.753,27.8422,34799.0
2018-12-31 11:05:00,34.31,34.34,34.28,34.31,36794.0,27.8422,27.8666,27.8179,27.8422,36794.0
2018-12-31 11:10:00,34.3,34.35,34.26,34.3,38808.0,27.8341,27.8747,27.8017,27.8341,38808.0
2018-12-31 11:15:00,34.3,34.51,34.29,34.51,36366.0,27.8341,28.0045,27.826,28.0045,36366.0
2018-12-31 11:20:00,34.5,34.61,34.49,34.59,95429.0,27.9964,28.0857,27.9883,28.0694,95429.0
2018-12-31 11:25:00,34.59,34.65,34.54,34.62,34456.0,28.0694,28.1181,28.0289,28.0938,34456.0
2018-12-31 11:30:00,34.6,34.64,34.51,34.54,28541.0,28.0776,28.11,28.0045,28.0289,28541.0
2018-12-31 11:35:00,34.53,34.55,34.45,34.54,25830.0,28.0208,28.037,27.9558,28.0289,25830.0
2018-12-31 11:40:00,34.54,34.58,34.47,34.51,13564.0,28.0289,28.0613,27.9721,28.0045,13564.0
2018-12-31 11:45:00,34.51,34.55,34.48,34.55,26123.0,28.0045,28.037,27.9802,28.037,26123.0
2018-12-31 11:50:00,34.55,34.59,34.5,34.5,18122.0,28.037,28.0694,27.9964,27.9964,18122.0
2018-12-31 11:55:00,34.51,34.6,34.51,34.55,20777.0,28.0045,28.0776,28.0045,28.037,20777.0
2018-12-31 12:00:00,34.55,34.55,34.49,34.5,11809.0,28.037,28.037,27.9883,27.9964,11809.0
2018-12-31 12:05:00,34.5,34.51,34.47,34.48,13773.0,27.9964,28.0045,27.9721,27.9802,13773.0
2018-12-31 12:10:00,34.48,34.52,34.47,34.48,18635.0,27.9802,28.0126,27.9721,27.9802,18635.0
2018-12-31 12:15:00,34.48,34.48,34.42,34.42,9091.0,27.9802,27.9802,27.9315,27.9315,9091.0
2018-12-31 12:20:00,34.42,34.43,34.39,34.41,15701.0,27.9315,27.9396,27.9071,27.9234,15701.0
2018-12-31 12:25:00,34.41,34.41,34.37,34.39,17157.0,27.9234,27.9234,27.8909,27.9071,17157.0
2018-12-31 12:30:00,34.39,34.39,34.31,34.33,35646.0,27.9071,27.9071,27.8422,27.8585,35646.0
2018-12-31 12:35:00,34.33,34.4,34.29,34.39,20119.0,27.8585,27.9153,27.826,27.9071,20119.0
2018-12-31 12:40:00,34.39,34.42,34.37,34.39,14518.0,27.9071,27.9315,27.8909,27.9071,14518.0
2018-12-31 12:45:00,34.4,34.41,34.39,34.4,18417.0,27.9153,27.9234,27.9071,27.9153,18417.0
2018-12-31 12:50:00,34.39,34.41,34.38,34.4,21595.0,27.9071,27.9234,27.899,27.9153,21595.0
2018-12-31 12:55:00,34.4,34.41,34.34,34.35,23789.0,27.9153,27.9234,27.8666,27.8747,23789.0
2018-12-31 13:00:00,34.34,34.37,34.32,34.32,15147.0,27.8666,27.8909,27.8503,27.8503,15147.0
2018-12-31 13:05:00,34.32,34.34,34.31,34.34,8863.0,27.8503,27.8666,27.8422,27.8666,8863.0
2018-12-31 13:10:00,34.34,34.41,34.34,34.39,16165.0,27.8666,27.9234,27.8666,27.9071,16165.0
2018-12-31 13:15:00,34.38,34.41,34.35,34.4,14226.0,27.899,27.9234,27.8747,27.9153,14226.0
2018-12-31 13:20:00,34.39,34.39,34.35,34.35,14991.0,27.9071,27.9071,27.8747,27.8747,14991.0
2018-12-31 13:25:00,34.35,34.37,34.31,34.32,11342.0,27.8747,27.8909,27.8422,27.8503,11342.0
2018-12-31 13:30:00,34.33,34.36,34.32,34.36,12201.0,27.8585,27.8828,27.8503,27.8828,12201.0
2018-12-31 13:35:00,34.37,34.41,34.36,34.4,16402.0,27.8909,27.9234,27.8828,27.9153,16402.0
2018-12-31 13:40:00,34.4,34.41,34.36,34.36,11164.0,27.9153,27.9234,27.8828,27.8828,11164.0
2018-12-31 13:45:00,34.36,34.37,34.34,34.35,7697.0,27.8828,27.8909,27.8666,27.8747,7697.0
2018-12-31 13:50:00,34.35,34.38,34.35,34.37,12422.0,27.8747,27.899,27.8747,27.8909,12422.0
2018-12-31 13:55:00,34.36,34.36,34.34,34.34,12517.0,27.8828,27.8828,27.8666,27.8666,12517.0
2018-12-31 14:00:00,34.35,34.36,34.31,34.35,23155.0,27.8747,27.8828,27.8422,27.8747,23155.0
2018-12-31 14:05:00,34.36,34.36,34.33,34.34,47932.0,27.8828,27.8828,27.8585,27.8666,47932.0
2018-12-31 14:10:00,34.34,34.35,34.31,34.34,16670.0,27.8666,27.8747,27.8422,27.8666,16670.0
2018-12-31 14:15:00,34.35,34.38,34.34,34.36,17953.0,27.8747,27.899,27.8666,27.8828,17953.0
2018-12-31 14:20:00,34.36,34.39,34.33,34.37,35212.0,27.8828,27.9071,27.8585,27.8909,35212.0
2018-12-31 14:25:00,34.37,34.38,34.29,34.3,26908.0,27.8909,27.899,27.826,27.8341,26908.0
2018-12-31 14:30:00,34.3,34.34,34.3,34.32,14376.0,27.8341,27.8666,27.8341,27.8503,14376.0
2018-12-31 14:35:00,34.32,34.35,34.3,34.34,25578.0,27.8503,27.8747,27.8341,27.8666,25578.0
2018-12-31 14:40:00,34.34,34.34,34.31,34.34,9127.0,27.8666,27.8666,27.8422,27.8666,9127.0
2018-12-31 14:45:00,34.34,34.35,34.3,34.34,21627.0,27.8666,27.8747,27.8341,27.8666,21627.0
2018-12-31 14:50:00,34.34,34.39,34.33,34.35,20709.0,27.8666,27.9071,27.8585,27.8747,20709.0
2018-12-31 14:55:00,34.34,34.35,34.29,34.3,22125.0,27.8666,27.8747,27.826,27.8341,22125.0
2018-12-31 15:00:00,34.3,34.31,34.28,34.3,34392.0,27.8341,27.8422,27.8179,27.8341,34392.0
2018-12-31 15:05:00,34.3,34.31,34.26,34.27,40939.0,27.8341,27.8422,27.8017,27.8098,40939.0
2018-12-31 15:10:00,34.27,34.39,34.27,34.38,35833.0,27.8098,27.9071,27.8098,27.899,35833.0
2018-12-31 15:15:00,34.38,34.41,34.36,34.37,33988.0,27.899,27.9234,27.8828,27.8909,33988.0
2018-12-31 15:20:00,34.38,34.42,34.38,34.39,51619.0,27.899,27.9315,27.899,27.9071,51619.0
2018-12-31 15:25:00,34.38,34.46,34.38,34.45,50937.0,27.899,27.964,27.899,27.9558,50937.0
2018-12-31 15:30:00,34.44,34.45,34.32,34.34,163602.0,27.9477,27.9558,27.8503,27.8666,163602.0
2018-12-31 15:35:00,34.34,34.4,34.28,34.4,81565.0,27.8666,27.9153,27.8179,27.9153,81565.0
2018-12-31 15:40:00,34.41,34.55,34.41,34.55,96130.0,27.9234,28.037,27.9234,28.037,96130.0
2018-12-31 15:45:00,34.55,34.61,34.54,34.57,112957.0,28.037,28.0857,28.0289,28.0532,112957.0
2018-12-31 15:50:00,34.57,34.57,34.51,34.54,86392.0,28.0532,28.0532,28.0045,28.0289,86392.0
2018-12-31 15:55:00,34.54,34.66,34.48,34.65,341976.0,28.0289,28.1262,27.9802,28.1181,341976.0
2019-01-02 09:30:00,34.45,34.58,34.42,34.55,123253.0,27.9558,28.0613,27.9315,28.037,123253.0
2019-01-02 09:35:00,34.55,34.58,34.36,34.36,95616.0,28.037,28.0613,27.8828,27.8828,95616.0
2019-01-02 09:40:00,34.35,34.45,34.3,34.31,62316.0,27.8747,27.9558,27.8341,27.8422,62316.0
2019-01-02 09:45:00,34.32,34.32,34.09,34.09,74110.0,27.8503,27.8503,27.6637,27.6637,74110.0
2019-01-02 09:50:00,34.1,34.12,33.95,33.98,80257.0,27.6718,27.688,27.5501,27.5744,80257.0
2019-01-02 09:55:00,33.97,34.07,33.94,34.01,63356.0,27.5663,27.6475,27.542,27.5988,63356.0
2019-01-02 10:00:00,34.02,34.15,33.96,34.15,61117.0,27.6069,27.7124,27.5582,27.7124,61117.0
2019-01-02 10:05:00,34.14,34.36,34.14,34.32,72611.0,27.7043,27.8828,27.7043,27.8503,72611.0
2019-01-02 10:10:00,34.33,34.42,34.3,34.4,73759.0,27.8585,27.9315,27.8341,27.9153,73759.0
2019-01-02 10:15:00,34.4,34.43,34.33,34.43,37458.0,27.9153,27.9396,27.8585,27.9396,37458.0
2019-01-02 10:20:00,34.43,34.45,34.37,34.45,47118.0,27.9396,27.9558,27.8909,27.9558,47118.0
2019-01-02 10:25:00,34.45,34.58,34.42,34.58,87199.0,27.9558,28.0613,27.9315,28.0613,87199.0
2019-01-02 10:30:00,34.57,34.57,34.43,34.54,45681.0,28.0532,28.0532,27.9396,28.0289,45681.0
2019-01-02 10:35:00,34.55,34.59,34.52,34.59,57680.0,28.037,28.0694,28.0126,28.0694,57680.0
2019-01-02 10:40:00,34.59,34.64,34.59,34.6,23753.0,28.0694,28.11,28.0694,28.0776,23753.0
2019-01-02 10:45:00,34.59,34.65,34.57,34.63,32613.0,28.0694,28.1181,28.0532,28.1019,32613.0
2019-01-02 10:50:00,34.62,34.65,34.57,34.65,41147.0,28.0938,28.1181,28.0532,28.1181,41147.0
2019-01-02 10:55:00,34.65,34.66,34.6,34.61,29420.0,28.1181,28.1262,28.0776,28.0857,29420.0
2019-01-02 11:00:00,34.62,34.62,34.55,34.62,34165.0,28.0938,28.0938,28.037,28.0938,34165.0
2019-01-02 11:05:00,34.62,34.64,34.58,34.61,30937.0,28.0938,28.11,28.0613,28.0857,30937.0
2019-01-02 11:10:00,34.62,34.65,34.55,34.57,39361.0,28.0938,28.1181,28.037,28.0532,39361.0
2019-01-02 11:15:00,34.57,34.69,34.56,34.69,28958.0,28.0532,28.1506,28.0451,28.1506,28958.0
2019-01-02 11:20:00,34.69,34.73,34.66,34.69,27492.0,28.1506,28.1831,28.1262,28.1506,27492.0
2019-01-02 11:25:00,34.69,34.73,34.6,34.6,21001.0,28.1506,28.1831,28.0776,28.0776,21001.0
2019-01-02 11:30:00,34.6,34.62,34.56,34.58,39579.0,28.0776,28.0938,28.0451,28.0613,39579.0
2019-01-02 11:35:00,34.59,34.6,34.5,34.51,36080.0,28.0694,28.0776,27.9964,28.0045,36080.0
2019-01-02 11:40:00,34.5,34.59,34.48,34.55,29820.0,27.9964,28.0694,27.9802,28.037,29820.0
2019-01-02 11:45:00,34.55,34.57,34.51,34.57,34465.0,28.037,28.0532,28.0045,28.0532,34465.0
2019-01-02 11:50:00,34.59,34.63,34.52,34.61,40201.0,28.0694,28.1019,28.0126,28.0857,40201.0
2019-01-02 11:55:00,34.61,34.7,34.6,34.7,24393.0,28.0857,28.1587,28.0776,28.1587,24393.0
2019-01-02 12:00:00,34.7,34.71,34.63,34.68,23977.0,28.1587,28.1668,28.1019,28.1425,23977.0
2019-01-02 12:05:00,34.68,34.78,34.68,34.77,27083.0,28.1425,28.2236,28.1425,28.2155,27083.0
2019-01-02 12:10:00,34.77,34.77,34.67,34.68,21717.0,28.2155,28.2155,28.1344,28.1425,21717.0
2019-01-02 12:15:00,34.69,34.74,34.66,34.71,29257.0,28.1506,28.1912,28.1262,28.1668,29257.0
2019-01-02 12:20:00,34.71,34.72,34.64,34.7,17563.0,28.1668,28.1749,28.11,28.1587,17563.0
2019-01-02 12:25:00,34.7,34.73,34.68,34.7,26367.0,28.1587,28.1831,28.1425,28.1587,26367.0
2019-01-02 12:30:00,34.7,34.75,34.68,34.68,29294.0,28.1587,28.1993,28.1425,28.1425,29294.0
2019-01-02 12:35:00,34.68,34.77,34.68,34.76,40000.0,28.1425,28.2155,28.1425,28.2074,40000.0
2019-01-02 12:40:00,34.76,34.76,34.67,34.69,17596.0,28.2074,28.2074,28.1344,28.1506,17596.0
2019-01-02 12:45:00,34.68,34.72,34.67,34.68,16147.0,28.1425,28.1749,28.1344,28.1425,16147.0
2019-01-02 12:50:00,34.67,34.67,34.63,34.63,11859.0,28.1344,28.1344,28.1019,28.1019,11859.0
2019-01-02 12:55:00,34.63,34.67,34.61,34.62,21416.0,28.1019,28.1344,28.0857,28.0938,21416.0
2019-01-02 13:00:00,34.61,34.63,34.56,34.61,26336.0,28.0857,28.1019,28.0451,28.0857,26336.0
2019-01-02 13:05:00,34.61,34.65,34.58,34.58,22400.0,28.0857,28.1181,28.0613,28.0613,22400.0
2019-01-02 13:10:00,34.57,34.63,34.53,34.55,26775.0,28.0532,28.1019,28.0208,28.037,26775.0
2019-01-02 13:15:00,34.55,34.59,34.53,34.54,21885.0,28.037,28.0694,28.0208,28.0289,21885.0
2019-01-02 13:20:00,34.54,34.54,34.48,34.51,38257.0,28.0289,28.0289,27.9802,28.0045,38257.0
2019-01-02 13:25:00,34.51,34.58,34.5,34.55,24874.0,28.0045,28.0613,27.9964,28.037,24874.0
2019-01-02 13:30:00,34.56,34.6,34.56,34.6,34690.0,28.0451,28.0776,28.0451,28.0776,34690.0
2019-01-02 13:35:00,34.59,34.6,34.49,34.53,53323.0,28.0694,28.0776,27.9883,28.0208,53323.0
2019-01-02 13:40:00,34.52,34.57,34.51,34.57,20014.0,28.0126,28.0532,28.0045,28.0532,20014.0
2019-01-02 13:45:00,34.56,34.6,34.54,34.58,26207.0,28.0451,28.0776,28.0289,28.0613,26207.0
2019-01-02 13:50:00,34.58,34.59,34.42,34.44,33168.0,28.0613,28.0694,27.9315,27.9477,33168.0
2019-01-02 13:55:00,34.44,34.47,34.41,34.45,19647.0,27.9477,27.9721,27.9234,27.9558,19647.0
2019-01-02 14:00:00,34.44,34.52,34.41,34.52,26452.0,27.9477,28.0126,27.9234,28.0126,26452.0
2019-01-02 14:05:00,34.52,34.53,34.47,34.48,22100.0,28.0126,28.0208,27.9721,27.9802,22100.0
2019-01-02 14:10:00,34.48,34.49,34.46,34.47,12733.0,27.9802,27.9883,27.964,27.9721,12733.0
2019-01-02 14:15:00,34.48,34.48,34.4,34.43,27474.0,27.9802,27.9802,27.9153,27.9396,27474.0
2019-01-02 14:20:00,34.42,34.43,34.37,34.43,23741.0,27.9315,27.9396,27.8909,27.9396,23741.0
2019-01-02 14:25:00,34.42,34.45,34.39,34.41,30549.0,27.9315,27.9558,27.9071,27.9234,30549.0
2019-01-02 14:30:00,34.41,34.41,34.37,34.38,26991.0,27.9234,27.9234,27.8909,27.899,26991.0
2019-01-02 14:35:00,34.38,34.38,34.33,34.34,27698.0,27.899,27.899,27.8585,27.8666,27698.0
2019-01-02 14:40:00,34.33,34.39,34.32,34.37,34134.0,27.8585,27.9071,27.8503,27.8909,34134.0
2019-01-02 14:45:00,34.37,34.51,34.37,34.51,18478.0,27.8909,28.0045,27.8909,28.0045,18478.0
2019-01-02 14:50:00,34.51,34.51,34.44,34.44,34219.0,28.0045,28.0045,27.9477,27.9477,34219.0
2019-01-02 14:55:00,34.45,34.45,34.36,34.45,30097.0,27.9558,27.9558,27.8828,27.9558,30097.0
2019-01-02 15:00:00,34.45,34.46,34.4,34.42,33748.0,27.9558,27.964,27.9153,27.9315,33748.0
2019-01-02 15:05:00,34.41,34.41,34.35,34.35,33424.0,27.9234,27.9234,27.8747,27.8747,33424.0
2019-01-02 15:10:00,34.35,34.37,34.32,34.34,40887.0,27.8747,27.8909,27.8503,27.8666,40887.0
2019-01-02 15:15:00,34.34,34.41,34.34,34.36,40318.0,27.8666,27.9234,27.8666,27.8828,40318.0
2019-01-02 15:20:00,34.35,34.41,34.35,34.37,43773.0,27.8747,27.9234,27.8747,27.8909,43773.0
2019-01-02 15:25:00,34.36,34.41,34.34,34.4,43605.0,27.8828,27.9234,27.8666,27.9153,43605.0
2019-01-02 15:30:00,34.4,34.41,34.33,34.38,33496.0,27.9153,27.9234,27.8585,27.899,33496.0
2019-01-02 15:35:00,34.39,34.47,34.39,34.45,32829.0,27.9071,27.9721,27.9071,27.9558,32829.0
2019-01-02 15:40:00,34.44,34.44,34.34,34.36,78999.0,27.9477,27.9477,27.8666,27.8828,78999.0
2019-01-02 15:45:00,34.37,34.39,34.33,34.33,58533.0,27.8909,27.9071,27.8585,27.8585,58533.0
2019-01-02 15:50:00,34.34,34.39,34.33,34.39,69375.0,27.8666,27.9071,27.8585,27.9071,69375.0
2019-01-02 15:55:00,34.38,34.49,34.38,34.49,229394.0,27.899,27.9883,27.899,27.9883,229394.0
2019-01-03 09:30:00,34.74,34.87,34.72,34.81,96294.0,28.1912,28.2967,28.1749,28.248,96294.0
2019-01-03 09:35:00,34.81,34.85,34.72,34.76,48445.0,28.248,28.2804,28.1749,28.2074,48445.0
2019-01-03 09:40:00,34.75,34.77,34.57,34.63,240077.0,28.1993,28.2155,28.0532,28.1019,240077.0
2019-01-03 09:45:00,34.63,34.65,34.49,34.57,50450.0,28.1019,28.1181,27.9883,28.0532,50450.0
2019-01-03 09:50:00,34.57,34.66,34.56,34.62,94440.0,28.0532,28.1262,28.0451,28.0938,94440.0
2019-01-03 09:55:00,34.62,34.63,34.37,34.37,116350.0,28.0938,28.1019,27.8909,27.8909,116350.0
2019-01-03 10:00:00,34.38,34.58,34.36,34.5,83216.0,27.899,28.0613,27.8828,27.9964,83216.0
2019-01-03 10:05:00,34.5,34.51,34.38,34.43,61647.0,27.9964,28.0045,27.899,27.9396,61647.0
2019-01-03 10:10:00,34.43,34.45,34.32,34.44,74196.0,27.9396,27.9558,27.8503,27.9477,74196.0
2019-01-03 10:15:00,34.44,34.52,34.44,34.52,55040.0,27.9477,28.0126,27.9477,28.0126,55040.0
2019-01-03 10:20:00,34.52,34.52,34.34,34.35,72123.0,28.0126,28.0126,27.8666,27.8747,72123.0
2019-01-03 10:25:00,34.34,34.34,34.25,34.26,42356.0,27.8666,27.8666,27.7935,27.8017,42356.0
2019-01-03 10:30:00,34.25,34.26,34.12,34.23,79204.0,27.7935,27.8017,27.688,27.7773,79204.0
2019-01-03 10:35:00,34.23,34.28,34.21,34.22,48228.0,27.7773,27.8179,27.7611,27.7692,48228.0
2019-01-03 10:40:00,34.22,34.24,34.17,34.19,53000.0,27.7692,27.7854,27.7286,27.7448,53000.0
2019-01-03 10:45:00,34.19,34.25,34.13,34.17,78907.0,27.7448,27.7935,27.6962,27.7286,78907.0
2019-01-03 10:50:00,34.16,34.16,34.09,34.1,32258.0,27.7205,27.7205,27.6637,27.6718,32258.0
2019-01-03 10:55:00,34.1,34.15,34.05,34.14,38663.0,27.6718,27.7124,27.6312,27.7043,38663.0
2019-01-03 11:00:00,34.15,34.17,34.13,34.16,52136.0,27.7124,27.7286,27.6962,27.7205,52136.0
2019-01-03 11:05:00,34.16,34.18,34.11,34.17,50993.0,27.7205,27.7367,27.6799,27.7286,50993.0
2019-01-03 11:10:00,34.18,34.22,34.18,34.18,49435.0,27.7367,27.7692,27.7367,27.7367,49435.0
2019-01-03 11:15:00,34.18,34.19,34.11,34.14,47187.0,27.7367,27.7448,27.6799,27.7043,47187.0
2019-01-03 11:20:00,34.14,34.23,34.09,34.19,66104.0,27.7043,27.7773,27.6637,27.7448,66104.0
2019-01-03 11:25:00,34.19,34.19,34.05,34.16,55836.0,27.7448,27.7448,27.6312,27.7205,55836.0
2019-01-03 11:30:00,34.17,34.25,34.16,34.24,32619.0,27.7286,27.7935,27.7205,27.7854,32619.0
2019-01-03 11:35:00,34.24,34.35,34.23,34.34,97398.0,27.7854,27.8747,27.7773,27.8666,97398.0
2019-01-03 11:40:00,34.35,34.47,34.35,34.39,95888.0,27.8747,27.9721,27.8747,27.9071,95888.0
2019-01-03 11:45:00,34.39,34.47,34.33,34.46,55344.0,27.9071,27.9721,27.8585,27.964,55344.0
2019-01-03 11:50:00,34.45,34.47,34.41,34.44,49223.0,27.9558,27.9721,27.9234,27.9477,49223.0
2019-01-03 11:55:00,34.45,34.47,34.41,34.41,40583.0,27.9558,27.9721,27.9234,27.9234,40583.0
2019-01-03 12:00:00,34.41,34.5,34.38,34.49,47919.0,27.9234,27.9964,27.899,27.9883,47919.0
2019-01-03 12:05:00,34.49,34.58,34.49,34.56,34449.0,27.9883,28.0613,27.9883,28.0451,34449.0
2019-01-03 12:10:00,34.56,34.61,34.55,34.56,36178.0,28.0451,28.0857,28.037,28.0451,36178.0
2019-01-03 12:15:00,34.56,34.6,34.55,34.6,20662.0,28.0451,28.0776,28.037,28.0776,20662.0
2019-01-03 12:20:00,34.6,34.66,34.6,34.61,29076.0,28.0776,28.1262,28.0776,28.0857,29076.0
2019-01-03 12:25:00,34.62,34.62,34.54,34.56,19142.0,28.0938,28.0938,28.0289,28.0451,19142.0
2019-01-03 12:30:00,34.56,34.6,34.51,34.53,31943.0,28.0451,28.0776,28.0045,28.0208,31943.0
2019-01-03 12:35:00,34.53,34.56,34.49,34.52,24642.0,28.0208,28.0451,27.9883,28.0126,24642.0
2019-01-03 12:40:00,34.51,34.55,34.49,34.52,21333.0,28.0045,28.037,27.9883,28.0126,21333.0
2019-01-03 12:45:00,34.52,34.56,34.52,34.55,23899.0,28.0126,28.0451,28.0126,28.037,23899.0
2019-01-03 12:50:00,34.55,34.6,34.54,34.6,23984.0,28.037,28.0776,28.0289,28.0776,23984.0
2019-01-03 12:55:00,34.59,34.62,34.57,34.57,20871.0,28.0694,28.0938,28.0532,28.0532,20871.0
2019-01-03 13:00:00,34.58,34.59,34.5,34.5,24987.0,28.0613,28.0694,27.9964,27.9964,24987.0
2019-01-03 13:05:00,34.5,34.52,34.4,34.44,32359.0,27.9964,28.0126,27.9153,27.9477,32359.0
2019-01-03 13:10:00,34.43,34.43,34.4,34.42,29002.0,27.9396,27.9396,27.9153,27.9315,29002.0
2019-01-03 13:15:00,34.42,34.44,34.31,34.44,61678.0,27.9315,27.9477,27.8422,27.9477,61678.0
2019-01-03 13:20:00,34.44,34.46,34.42,34.46,34507.0,27.9477,27.964,27.9315,27.964,34507.0
2019-01-03 13:25:00,34.46,34.47,34.45,34.45,38026.0,27.964,27.9721,27.9558,27.9558,38026.0
2019-01-03 13:30:00,34.45,34.46,34.44,34.44,29293.0,27.9558,27.964,27.9477,27.9477,29293.0
2019-01-03 13:35:00,34.44,34.44,34.3,34.3,31172.0,27.9477,27.9477,27.8341,27.8341,31172.0
2019-01-03 13:40:00,34.31,34.35,34.3,34.32,21867.0,27.8422,27.8747,27.8341,27.8503,21867.0
2019-01-03 13:45:00,34.32,34.34,34.27,34.29,25642.0,27.8503,27.8666,27.8098,27.826,25642.0
2019-01-03 13:50:00,34.29,34.36,34.29,34.32,21548.0,27.826,27.8828,27.826,27.8503,21548.0
2019-01-03 13:55:00,34.33,34.38,34.3,34.36,17759.0,27.8585,27.899,27.8341,27.8828,17759.0
2019-01-03 14:00:00,34.36,34.46,34.33,34.33,45376.0,27.8828,27.964,27.8585,27.8585,45376.0
2019-01-03 14:05:00,34.33,34.38,34.32,34.37,23112.0,27.8585,27.899,27.8503,27.8909,23112.0
2019-01-03 14:10:00,34.36,34.37,34.26,34.31,38281.0,27.8828,27.8909,27.8017,27.8422,38281.0
2019-01-03 14:15:00,34.3,34.32,34.26,34.3,34739.0,27.8341,27.8503,27.8017,27.8341,34739.0
2019-01-03 14:20:00,34.29,34.35,34.28,34.34,23756.0,27.826,27.8747,27.8179,27.8666,23756.0
2019-01-03 14:25:00,34.34,34.43,34.33,34.36,40358.0,27.8666,27.9396,27.8585,27.8828,40358.0
2019-01-03 14:30:00,34.37,34.45,34.37,34.45,21909.0,27.8909,27.9558,27.8909,27.9558,21909.0
2019-01-03 14:35:00,34.45,34.45,34.31,34.32,104510.0,27.9558,27.9558,27.8422,27.8503,104510.0
2019-01-03 14:40:00,34.33,34.35,34.31,34.34,35324.0,27.8585,27.8747,27.8422,27.8666,35324.0
2019-01-03 14:45:00,34.35,34.35,34.3,34.32,41883.0,27.8747,27.8747,27.8341,27.8503,41883.0
2019-01-03 14:50:00,34.33,34.4,34.33,34.39,62083.0,27.8585,27.9153,27.8585,27.9071,62083.0
2019-01-03 14:55:00,34.38,34.39,34.34,34.37,48346.0,27.899,27.9071,27.8666,27.8909,48346.0
2019-01-03 15:00:00,34.37,34.4,34.36,34.4,61463.0,27.8909,27.9153,27.8828,27.9153,61463.0
2019-01-03 15:05:00,34.4,34.4,34.38,34.4,39035.0,27.9153,27.9153,27.899,27.9153,39035.0
2019-01-03 15:10:00,34.4,34.4,34.33,34.33,39631.0,27.9153,27.9153,27.8585,27.8585,39631.0
2019-01-03 15:15:00,34.33,34.42,34.32,34.41,43887.0,27.8585,27.9315,27.8503,27.9234,43887.0
2019-01-03 15:20:00,34.41,34.48,34.41,34.47,49892.0,27.9234,27.9802,27.9234,27.9721,49892.0
2019-01-03 15:25:00,34.46,34.54,34.46,34.51,40422.0,27.964,28.0289,27.964,28.0045,40422.0
2019-01-03 15:30:00,34.51,34.52,34.46,34.47,80339.0,28.0045,28.0126,27.964,27.9721,80339.0
2019-01-03 15:35:00,34.47,34.47,34.37,34.37,66941.0,27.9721,27.9721,27.8909,27.8909,66941.0
2019-01-03 15:40:00,34.37,34.41,34.37,34.39,70641.0,27.8909,27.9234,27.8909,27.9071,70641.0
2019-01-03 15:45:00,34.4,34.42,34.39,34.39,72258.0,27.9153,27.9315,27.9071,27.9071,72258.0
2019-01-03 15:50:00,34.4,34.4,34.36,34.38,112728.0,27.9153,27.9153,27.8828,27.899,112728.0
2019-01-03 15:55:00,34.38,34.42,34.35,34.38,304698.0,27.899,27.9315,27.8747,27.899,304698.0
2019-01-04 09:30:00,33.91,34.03,33.59,33.6,197129.0,27.5176,27.615,27.258,27.2661,197129.0
2019-01-04 09:35:00,33.59,33.67,33.51,33.51,173641.0,27.258,27.3229,27.193,27.193,173641.0
2019-01-04 09:40:00,33.51,33.52,33.28,33.46,183463.0,27.193,27.2012,27.0064,27.1525,183463.0
2019-01-04 09:45:00,33.45,33.57,33.39,33.43,99591.0,27.1443,27.2417,27.0957,27.1281,99591.0
2019-01-04 09:50:00,33.44,33.48,33.35,33.38,167675.0,27.1362,27.1687,27.0632,27.0875,167675.0
2019-01-04 09:55:00,33.38,33.47,33.38,33.41,110275.0,27.0875,27.1606,27.0875,27.1119,110275.0
2019-01-04 10:00:00,33.41,33.6,33.4,33.59,89182.0,27.1119,27.2661,27.1038,27.258,89182.0
2019-01-04 10:05:00,33.59,33.75,33.56,33.72,125308.0,27.258,27.3878,27.2336,27.3634,125308.0
2019-01-04 10:10:00,33.72,33.81,33.62,33.64,108130.0,27.3634,27.4365,27.2823,27.2985,108130.0
2019-01-04 10:15:00,33.63,33.66,33.57,33.57,54790.0,27.2904,27.3148,27.2417,27.2417,54790.0
2019-01-04 10:20:00,33.56,33.62,33.47,33.61,178470.0,27.2336,27.2823,27.1606,27.2742,178470.0
2019-01-04 10:25:00,33.62,33.74,33.61,33.7,68974.0,27.2823,27.3797,27.2742,27.3472,68974.0
2019-01-04 10:30:00,33.69,33.74,33.64,33.72,62587.0,27.3391,27.3797,27.2985,27.3634,62587.0
2019-01-04 10:35:00,33.73,33.77,33.68,33.74,75287.0,27.3716,27.404,27.331,27.3797,75287.0
2019-01-04 10:40:00,33.73,33.74,33.65,33.68,75175.0,27.3716,27.3797,27.3066,27.331,75175.0
2019-01-04 10:45:00,33.68,33.84,33.68,33.8,139340.0,27.331,27.4608,27.331,27.4284,139340.0
2019-01-04 10:50:00,33.81,33.92,33.8,33.81,83217.0,27.4365,27.5257,27.4284,27.4365,83217.0
2019-01-04 10:55:00,33.81,33.86,33.8,33.81,58029.0,27.4365,27.4771,27.4284,27.4365,58029.0
2019-01-04 11:00:00,33.81,33.81,33.74,33.75,58739.0,27.4365,27.4365,27.3797,27.3878,58739.0
2019-01-04 11:05:00,33.74,33.87,33.73,33.86,103518.0,27.3797,27.4852,27.3716,27.4771,103518.0
2019-01-04 11:10:00,33.86,33.97,33.85,33.88,54587.0,27.4771,27.5663,27.4689,27.4933,54587.0
2019-01-04 11:15:00,33.89,33.92,33.82,33.88,143051.0,27.5014,27.5257,27.4446,27.4933,143051.0
2019-01-04 11:20:00,33.88,33.92,33.84,33.88,90237.0,27.4933,27.5257,27.4608,27.4933,90237.0
2019-01-04 11:25:00,33.89,33.9,33.85,33.87,69649.0,27.5014,27.5095,27.4689,27.4852,69649.0
2019-01-04 11:30:00,33.88,34.02,33.87,33.99,63627.0,27.4933,27.6069,27.4852,27.5826,63627.0
2019-01-04 11:35:00,33.99,33.99,33.87,33.95,65851.0,27.5826,27.5826,27.4852,27.5501,65851.0
2019-01-04 11:40:00,33.95,34.0,33.93,34.0,46774.0,27.5501,27.5907,27.5339,27.5907,46774.0
2019-01-04 11:45:00,34.0,34.0,33.93,33.94,51525.0,27.5907,27.5907,27.5339,27.542,51525.0
2019-01-04 11:50:00,33.94,34.03,33.92,34.03,67333.0,27.542,27.615,27.5257,27.615,67333.0
2019-01-04 11:55:00,34.03,34.1,34.01,34.09,171307.0,27.615,27.6718,27.5988,27.6637,171307.0
2019-01-04 12:00:00,34.09,34.15,34.08,34.14,75369.0,27.6637,27.7124,27.6556,27.7043,75369.0
2019-01-04 12:05:00,34.14,34.15,34.09,34.09,60474.0,27.7043,27.7124,27.6637,27.6637,60474.0
2019-01-04 12:10:00,34.1,34.13,34.01,34.06,130969.0,27.6718,27.6962,27.5988,27.6394,130969.0
2019-01-04 12:15:00,34.06,34.19,34.05,34.14,61580.0,27.6394,27.7448,27.6312,27.7043,61580.0
2019-01-04 12:20:00,34.14,34.2,34.1,34.12,251264.0,27.7043,27.753,27.6718,27.688,251264.0
2019-01-04 12:25:00,34.12,34.19,34.09,34.19,406023.0,27.688,27.7448,27.6637,27.7448,406023.0
2019-01-04 12:30:00,34.19,34.31,34.18,34.23,100989.0,27.7448,27.8422,27.7367,27.7773,100989.0
2019-01-04 12:35:00,34.23,34.3,34.22,34.26,60566.0,27.7773,27.8341,27.7692,27.8017,60566.0
2019-01-04 12:40:00,34.26,34.29,34.19,34.2,60579.0,27.8017,27.826,27.7448,27.753,60579.0
2019-01-04 12:45:00,34.2,34.24,34.17,34.2,177779.0,27.753,27.7854,27.7286,27.753,177779.0
2019-01-04 12:50:00,34.2,34.2,34.05,34.1,70032.0,27.753,27.753,27.6312,27.6718,70032.0
2019-01-04 12:55:00,34.1,34.11,34.05,34.08,36351.0,27.6718,27.6799,27.6312,27.6556,36351.0
2019-01-04 13:00:00,34.09,34.13,34.08,34.12,42942.0,27.6637,27.6962,27.6556,27.688,42942.0
2019-01-04 13:05:00,34.13,34.14,34.1,34.12,86128.0,27.6962,27.7043,27.6718,27.688,86128.0
2019-01-04 13:10:00,34.12,34.28,34.12,34.27,50151.0,27.688,27.8179,27.688,27.8098,50151.0
2019-01-04 13:15:00,34.27,34.29,34.22,34.25,56278.0,27.8098,27.826,27.7692,27.7935,56278.0
2019-01-04 13:20:00,34.25,34.31,34.23,34.23,33678.0,27.7935,27.8422,27.7773,27.7773,33678.0
2019-01-04 13:25:00,34.23,34.23,34.16,34.19,31214.0,27.7773,27.7773,27.7205,27.7448,31214.0
2019-01-04 13:30:00,34.19,34.21,34.1,34.11,35434.0,27.7448,27.7611,27.6718,27.6799,35434.0
2019-01-04 13:35:00,34.11,34.11,34.08,34.09,32456.0,27.6799,27.6799,27.6556,27.6637,32456.0
2019-01-04 13:40:00,34.09,34.13,34.07,34.08,29081.0,27.6637,27.6962,27.6475,27.6556,29081.0
2019-01-04 13:45:00,34.08,34.09,34.05,34.07,35019.0,27.6556,27.6637,27.6312,27.6475,35019.0
2019-01-04 13:50:00,34.07,34.09,34.07,34.09,21358.0,27.6475,27.6637,27.6475,27.6637,21358.0
2019-01-04 13:55:00,34.09,34.16,34.07,34.12,53732.0,27.6637,27.7205,27.6475,27.688,53732.0
2019-01-04 14:00:00,34.12,34.13,34.03,34.03,40425.0,27.688,27.6962,27.615,27.615,40425.0
2019-01-04 14:05:00,34.04,34.05,34.0,34.03,31215.0,27.6231,27.6312,27.5907,27.615,31215.0
2019-01-04 14:10:00,34.03,34.08,34.02,34.06,35083.0,27.615,27.6556,27.6069,27.6394,35083.0
2019-01-04 14:15:00,34.05,34.07,34.02,34.02,36865.0,27.6312,27.6475,27.6069,27.6069,36865.0
2019-01-04 14:20:00,34.02,34.13,34.02,34.12,53202.0,27.6069,27.6962,27.6069,27.688,53202.0
2019-01-04 14:25:00,34.12,34.17,34.12,34.13,56743.0,27.688,27.7286,27.688,27.6962,56743.0
2019-01-04 14:30:00,34.13,34.17,34.12,34.17,37539.0,27.6962,27.7286,27.688,27.7286,37539.0
2019-01-04 14:35:00,34.16,34.19,34.16,34.18,44393.0,27.7205,27.7448,27.7205,27.7367,44393.0
2019-01-04 14:40:00,34.17,34.19,34.15,34.16,48369.0,27.7286,27.7448,27.7124,27.7205,48369.0
2019-01-04 14:45:00,34.16,34.18,34.12,34.14,33561.0,27.7205,27.7367,27.688,27.7043,33561.0
2019-01-04 14:50:00,34.14,34.17,34.09,34.16,54530.0,27.7043,27.7286,27.6637,27.7205,54530.0
2019-01-04 14:55:00,34.17,34.25,34.16,34.23,85129.0,27.7286,27.7935,27.7205,27.7773,85129.0
2019-01-04 15:00:00,34.23,34.28,34.22,34.25,54266.0,27.7773,27.8179,27.7692,27.7935,54266.0
2019-01-04 15:05:00,34.26,34.27,34.21,34.23,59895.0,27.8017,27.8098,27.7611,27.7773,59895.0
2019-01-04 15:10:00,34.23,34.25,34.22,34.23,45959.0,27.7773,27.7935,27.7692,27.7773,45959.0
2019-01-04 15:15:00,34.23,34.32,34.22,34.3,78069.0,27.7773,27.8503,27.7692,27.8341,78069.0
2019-01-04 15:20:00,34.31,34.33,34.29,34.31,81637.0,27.8422,27.8585,27.826,27.8422,81637.0
2019-01-04 15:25:00,34.3,34.36,34.3,34.36,93762.0,27.8341,27.8828,27.8341,27.8828,93762.0
2019-01-04 15:30:00,34.36,34.38,34.35,34.38,89229.0,27.8828,27.899,27.8747,27.899,89229.0
2019-01-04 15:35:00,34.38,34.48,34.37,34.45,163631.0,27.899,27.9802,27.8909,27.9558,163631.0
2019-01-04 15:40:00,34.44,34.48,34.42,34.48,109362.0,27.9477,27.9802,27.9315,27.9802,109362.0
2019-01-04 15:45:00,34.48,34.49,34.35,34.37,225816.0,27.9802,27.9883,27.8747,27.8909,225816.0
2019-01-04 15:50:00,34.36,34.41,34.35,34.4,152591.0,27.8828,27.9234,27.8747,27.9153,152591.0
2019-01-04 15:55:00,34.4,34.46,34.36,34.38,438245.0,27.9153,27.964,27.8828,27.899,438245.0
2019-01-07 09:30:00,34.67,34.93,34.42,34.44,170491.0,28.1344,28.3454,27.9315,27.9477,170491.0
2019-01-07 09:35:00,34.43,34.57,34.39,34.41,83575.0,27.9396,28.0532,27.9071,27.9234,83575.0
2019-01-07 09:40:00,34.41,34.42,34.26,34.27,95243.0,27.9234,27.9315,27.8017,27.8098,95243.0
2019-01-07 09:45:00,34.27,34.34,34.23,34.31,77346.0,27.8098,27.8666,27.7773,27.8422,77346.0
2019-01-07 09:50:00,34.3,34.33,34.27,34.28,40427.0,27.8341,27.8585,27.8098,27.8179,40427.0
2019-01-07 09:55:00,34.29,34.33,34.25,34.33,51601.0,27.826,27.8585,27.7935,27.8585,51601.0
2019-01-07 10:00:00,34.33,34.38,34.29,34.3,41533.0,27.8585,27.899,27.826,27.8341,41533.0
2019-01-07 10:05:00,34.3,34.38,34.27,34.38,30218.0,27.8341,27.899,27.8098,27.899,30218.0
2019-01-07 10:10:00,34.37,34.38,34.26,34.26,32283.0,27.8909,27.899,27.8017,27.8017,32283.0
2019-01-07 10:15:00,34.26,34.33,34.25,34.32,39625.0,27.8017,27.8585,27.7935,27.8503,39625.0
2019-01-07 10:20:00,34.32,34.33,34.2,34.21,104988.0,27.8503,27.8585,27.753,27.7611,104988.0
2019-01-07 10:25:00,34.21,34.32,34.18,34.2,32443.0,27.7611,27.8503,27.7367,27.753,32443.0
2019-01-07 10:30:00,34.19,34.2,34.07,34.1,85148.0,27.7448,27.753,27.6475,27.6718,85148.0
2019-01-07 10:35:00,34.09,34.12,34.04,34.08,52043.0,27.6637,27.688,27.6231,27.6556,52043.0
2019-01-07 10:40:00,34.08,34.12,34.03,34.03,66640.0,27.6556,27.688,27.615,27.615,66640.0
2019-01-07 10:45:00,34.03,34.04,33.99,34.04,74271.0,27.615,27.6231,27.5826,27.6231,74271.0
2019-01-07 10:50:00,34.03,34.03,33.94,33.95,61946.0,27.615,27.615,27.542,27.5501,61946.0
2019-01-07 10:55:00,33.95,34.04,33.9,34.02,53002.0,27.5501,27.6231,27.5095,27.6069,53002.0
2019-01-07 11:00:00,34.02,34.07,34.0,34.05,33503.0,27.6069,27.6475,27.5907,27.6312,33503.0
2019-01-07 11:05:00,34.04,34.06,34.0,34.03,46320.0,27.6231,27.6394,27.5907,27.615,46320.0
2019-01-07 11:10:00,34.02,34.11,34.02,34.11,28146.0,27.6069,27.6799,27.6069,27.6799,28146.0
2019-01-07 11:15:00,34.1,34.18,34.09,34.18,36821.0,27.6718,27.7367,27.6637,27.7367,36821.0
2019-01-07 11:20:00,34.19,34.21,34.14,34.16,19861.0,27.7448,27.7611,27.7043,27.7205,19861.0
2019-01-07 11:25:00,34.15,34.18,34.12,34.15,43548.0,27.7124,27.7367,27.688,27.7124,43548.0
2019-01-07 11:30:00,34.15,34.16,34.09,34.1,59266.0,27.7124,27.7205,27.6637,27.6718,59266.0
2019-01-07 11:35:00,34.09,34.12,34.03,34.1,64964.0,27.6637,27.688,27.615,27.6718,64964.0
2019-01-07 11:40:00,34.1,34.1,34.06,34.09,31720.0,27.6718,27.6718,27.6394,27.6637,31720.0
2019-01-07 11:45:00,34.09,34.1,34.06,34.1,22001.0,27.6637,27.6718,27.6394,27.6718,22001.0
2019-01-07 11:50:00,34.09,34.12,34.07,34.12,28084.0,27.6637,27.688,27.6475,27.688,28084.0
2019-01-07 11:55:00,34.12,34.16,34.1,34.14,42791.0,27.688,27.7205,27.6718,27.7043,42791.0
2019-01-07 12:00:00,34.13,34.19,34.13,34.15,36760.0,27.6962,27.7448,27.6962,27.7124,36760.0
2019-01-07 12:05:00,34.15,34.18,34.14,34.17,31172.0,27.7124,27.7367,27.7043,27.7286,31172.0
2019-01-07 12:10:00,34.18,34.18,34.08,34.09,30167.0,27.7367,27.7367,27.6556,27.6637,30167.0
2019-01-07 12:15:00,34.1,34.12,34.05,34.08,27870.0,27.6718,27.688,27.6312,27.6556,27870.0
2019-01-07 12:20:00,34.08,34.1,34.05,34.1,34952.0,27.6556,27.6718,27.6312,27.6718,34952.0
2019-01-07 12:25:00,34.11,34.11,34.05,34.09,17888.0,27.6799,27.6799,27.6312,27.6637,17888.0
2019-01-07 12:30:00,34.09,34.12,34.06,34.09,21578.0,27.6637,27.688,27.6394,27.6637,21578.0
2019-01-07 12:35:00,34.09,34.09,34.06,34.07,17044.0,27.6637,27.6637,27.6394,27.6475,17044.0
2019-01-07 12:40:00,34.08,34.1,34.05,34.07,20454.0,27.6556,27.6718,27.6312,27.6475,20454.0
2019-01-07 12:45:00,34.07,34.08,34.04,34.07,31883.0,27.6475,27.6556,27.6231,27.6475,31883.0
2019-01-07 12:50:00,34.07,34.08,34.02,34.08,37529.0,27.6475,27.6556,27.6069,27.6556,37529.0
2019-01-07 12:55:00,34.07,34.07,34.02,34.05,25899.0,27.6475,27.6475,27.6069,27.6312,25899.0
2019-01-07 13:00:00,34.05,34.13,34.05,34.08,26929.0,27.6312,27.6962,27.6312,27.6556,26929.0
2019-01-07 13:05:00,34.08,34.1,34.06,34.08,23048.0,27.6556,27.6718,27.6394,27.6556,23048.0
2019-01-07 13:10:00,34.07,34.09,34.05,34.08,16434.0,27.6475,27.6637,27.6312,27.6556,16434.0
2019-01-07 13:15:00,34.09,34.14,34.08,34.11,31622.0,27.6637,27.7043,27.6556,27.6799,31622.0
2019-01-07 13:20:00,34.11,34.11,34.07,34.07,32379.0,27.6799,27.6799,27.6475,27.6475,32379.0
2019-01-07 13:25:00,34.08,34.09,34.06,34.08,18161.0,27.6556,27.6637,27.6394,27.6556,18161.0
2019-01-07 13:30:00,34.09,34.1,34.06,34.1,23358.0,27.6637,27.6718,27.6394,27.6718,23358.0
2019-01-07 13:35:00,34.09,34.11,34.06,34.07,22775.0,27.6637,27.6799,27.6394,27.6475,22775.0
2019-01-07 13:40:00,34.07,34.08,34.02,34.04,24994.0,27.6475,27.6556,27.6069,27.6231,24994.0
2019-01-07 13:45:00,34.05,34.08,34.01,34.06,32000.0,27.6312,27.6556,27.5988,27.6394,32000.0
2019-01-07 13:50:00,34.06,34.06,33.94,33.94,27623.0,27.6394,27.6394,27.542,27.542,27623.0
2019-01-07 13:55:00,33.94,33.95,33.89,33.9,21532.0,27.542,27.5501,27.5014,27.5095,21532.0
2019-01-07 14:00:00,33.9,33.96,33.87,33.91,50760.0,27.5095,27.5582,27.4852,27.5176,50760.0
2019-01-07 14:05:00,33.91,33.94,33.9,33.91,27070.0,27.5176,27.542,27.5095,27.5176,27070.0
2019-01-07 14:10:00,33.91,33.93,33.88,33.89,29966.0,27.5176,27.5339,27.4933,27.5014,29966.0
2019-01-07 14:15:00,33.88,33.88,33.79,33.87,49879.0,27.4933,27.4933,27.4203,27.4852,49879.0
2019-01-07 14:20:00,33.87,33.9,33.86,33.89,21916.0,27.4852,27.5095,27.4771,27.5014,21916.0
2019-01-07 14:25:00,33.89,33.91,33.87,33.89,39678.0,27.5014,27.5176,27.4852,27.5014,39678.0
2019-01-07 14:30:00,33.89,33.94,33.89,33.94,29954.0,27.5014,27.542,27.5014,27.542,29954.0
2019-01-07 14:35:00,33.94,33.96,33.92,33.93,43517.0,27.542,27.5582,27.5257,27.5339,43517.0
2019-01-07 14:40:00,33.93,33.99,33.92,33.98,25293.0,27.5339,27.5826,27.5257,27.5744,25293.0
2019-01-07 14:45:00,33.98,33.98,33.91,33.92,37461.0,27.5744,27.5744,27.5176,27.5257,37461.0
2019-01-07 14:50:00,33.92,33.94,33.88,33.88,41289.0,27.5257,27.542,27.4933,27.4933,41289.0
2019-01-07 14:55:00,33.88,33.93,33.84,33.92,37795.0,27.4933,27.5339,27.4608,27.5257,37795.0
2019-01-07 15:00:00,33.92,33.96,33.91,33.95,34927.0,27.5257,27.5582,27.5176,27.5501,34927.0
2019-01-07 15:05:00,33.96,33.98,33.95,33.95,23393.0,27.5582,27.5744,27.5501,27.5501,23393.0
2019-01-07 15:10:00,33.95,34.01,33.95,34.01,20615.0,27.5501,27.5988,27.5501,27.5988,20615.0
2019-01-07 15:15:00,34.01,34.05,34.0,34.05,38893.0,27.5988,27.6312,27.5907,27.6312,38893.0
2019-01-07 15:20:00,34.04,34.05,34.0,34.0,23356.0,27.6231,27.6312,27.5907,27.5907,23356.0
2019-01-07 15:25:00,34.01,34.01,33.96,33.98,45751.0,27.5988,27.5988,27.5582,27.5744,45751.0
2019-01-07 15:30:00,33.98,34.01,33.93,33.95,74109.0,27.5744,27.5988,27.5339,27.5501,74109.0
2019-01-07 15:35:00,33.95,33.97,33.93,33.94,69879.0,27.5501,27.5663,27.5339,27.542,69879.0
2019-01-07 15:40:00,33.94,33.99,33.93,33.98,71077.0,27.542,27.5826,27.5339,27.5744,71077.0
2019-01-07 15:45:00,33.99,34.0,33.95,33.96,136045.0,27.5826,27.5907,27.5501,27.5582,136045.0
2019-01-07 15:50:00,33.95,34.02,33.93,34.0,104627.0,27.5501,27.6069,27.5339,27.5907,104627.0
2019-01-07 15:55:00,34.01,34.01,33.94,33.97,289814.0,27.5988,27.5988,27.542,27.5663,289814.0
2019-01-08 09:30:00,33.63,33.71,33.41,33.43,191768.0,27.2904,27.3553,27.1119,27.1281,191768.0
2019-01-08 09:35:00,33.43,33.6,33.39,33.56,76216.0,27.1281,27.2661,27.0957,27.2336,76216.0
2019-01-08 09:40:00,33.56,33.68,33.54,33.55,122532.0,27.2336,27.331,27.2174,27.2255,122532.0
2019-01-08 09:45:00,33.54,33.67,33.54,33.66,77201.0,27.2174,27.3229,27.2174,27.3148,77201.0
2019-01-08 09:50:00,33.68,33.82,33.63,33.79,95363.0,27.331,27.4446,27.2904,27.4203,95363.0
2019-01-08 09:55:00,33.8,33.89,33.76,33.77,79925.0,27.4284,27.5014,27.3959,27.404,79925.0
2019-01-08 10:00:00,33.77,33.83,33.75,33.78,135822.0,27.404,27.4527,27.3878,27.4121,135822.0
2019-01-08 10:05:00,33.77,33.79,33.72,33.74,70016.0,27.404,27.4203,27.3634,27.3797,70016.0
2019-01-08 10:10:00,33.73,33.75,33.71,33.74,41906.0,27.3716,27.3878,27.3553,27.3797,41906.0
2019-01-08 10:15:00,33.75,33.8,33.71,33.8,45659.0,27.3878,27.4284,27.3553,27.4284,45659.0
2019-01-08 10:20:00,33.79,33.85,33.79,33.85,62107.0,27.4203,27.4689,27.4203,27.4689,62107.0
2019-01-08 10:25:00,33.84,33.91,33.83,33.88,57420.0,27.4608,27.5176,27.4527,27.4933,57420.0
2019-01-08 10:30:00,33.88,33.88,33.82,33.87,92344.0,27.4933,27.4933,27.4446,27.4852,92344.0
2019-01-08 10:35:00,33.87,33.93,33.84,33.92,64085.0,27.4852,27.5339,27.4608,27.5257,64085.0
2019-01-08 10:40:00,33.93,34.04,33.9,34.03,61803.0,27.5339,27.6231,27.5095,27.615,61803.0
2019-01-08 10:45:00,34.04,34.06,33.97,33.98,50531.0,27.6231,27.6394,27.5663,27.5744,50531.0
2019-01-08 10:50:00,33.98,34.03,33.97,34.0,69618.0,27.5744,27.615,27.5663,27.5907,69618.0
2019-01-08 10:55:00,34.01,34.06,34.01,34.01,59717.0,27.5988,27.6394,27.5988,27.5988,59717.0
2019-01-08 11:00:00,34.01,34.07,33.98,34.06,56431.0,27.5988,27.6475,27.5744,27.6394,56431.0
2019-01-08 11:05:00,34.07,34.08,33.95,33.95,31401.0,27.6475,27.6556,27.5501,27.5501,31401.0
2019-01-08 11:10:00,33.95,33.97,33.87,33.91,45961.0,27.5501,27.5663,27.4852,27.5176,45961.0
2019-01-08 11:15:00,33.91,33.91,33.87,33.89,27409.0,27.5176,27.5176,27.4852,27.5014,27409.0
2019-01-08 11:20:00,33.89,33.89,33.78,33.84,40079.0,27.5014,27.5014,27.4121,27.4608,40079.0
2019-01-08 11:25:00,33.84,33.91,33.82,33.87,53745.0,27.4608,27.5176,27.4446,27.4852,53745.0
2019-01-08 11:30:00,33.86,33.89,33.84,33.88,70508.0,27.4771,27.5014,27.4608,27.4933,70508.0
2019-01-08 11:35:00,33.88,33.88,33.82,33.84,45361.0,27.4933,27.4933,27.4446,27.4608,45361.0
2019-01-08 11:40:00,33.84,33.87,33.82,33.86,26451.0,27.4608,27.4852,27.4446,27.4771,26451.0
2019-01-08 11:45:00,33.86,33.86,33.78,33.8,34079.0,27.4771,27.4771,27.4121,27.4284,34079.0
2019-01-08 11:50:00,33.8,33.85,33.8,33.8,57832.0,27.4284,27.4689,27.4284,27.4284,57832.0
2019-01-08 11:55:00,33.81,33.81,33.78,33.79,25381.0,27.4365,27.4365,27.4121,27.4203,25381.0
2019-01-08 12:00:00,33.78,33.8,33.76,33.77,46590.0,27.4121,27.4284,27.3959,27.404,46590.0
2019-01-08 12:05:00,33.78,33.83,33.77,33.83,51697.0,27.4121,27.4527,27.404,27.4527,51697.0
2019-01-08 12:10:00,33.83,33.84,33.77,33.78,34031.0,27.4527,27.4608,27.404,27.4121,34031.0
2019-01-08 12:15:00,33.78,33.82,33.76,33.8,58481.0,27.4121,27.4446,27.3959,27.4284,58481.0
2019-01-08 12:20:00,33.8,33.89,33.79,33.83,91389.0,27.4284,27.5014,27.4203,27.4527,91389.0
2019-01-08 12:25:00,33.84,33.86,33.8,33.84,42877.0,27.4608,27.4771,27.4284,27.4608,42877.0
2019-01-08 12:30:00,33.84,33.92,33.83,33.85,48319.0,27.4608,27.5257,27.4527,27.4689,48319.0
2019-01-08 12:35:00,33.85,33.94,33.83,33.88,91626.0,27.4689,27.542,27.4527,27.4933,91626.0
2019-01-08 12:40:00,33.88,33.88,33.82,33.84,92926.0,27.4933,27.4933,27.4446,27.4608,92926.0
2019-01-08 12:45:00,33.84,33.85,33.79,33.79,61346.0,27.4608,27.4689,27.4203,27.4203,61346.0
2019-01-08 12:50:00,33.78,33.85,33.76,33.79,52739.0,27.4121,27.4689,27.3959,27.4203,52739.0
2019-01-08 12:55:00,33.79,33.82,33.77,33.82,27976.0,27.4203,27.4446,27.404,27.4446,27976.0
2019-01-08 13:00:00,33.81,33.84,33.78,33.78,45764.0,27.4365,27.4608,27.4121,27.4121,45764.0
2019-01-08 13:05:00,33.78,33.85,33.78,33.83,50035.0,27.4121,27.4689,27.4121,27.4527,50035.0
2019-01-08 13:10:00,33.83,33.84,33.82,33.84,40996.0,27.4527,27.4608,27.4446,27.4608,40996.0
2019-01-08 13:15:00,33.84,33.89,33.82,33.87,46659.0,27.4608,27.5014,27.4446,27.4852,46659.0
2019-01-08 13:20:00,33.87,33.88,33.84,33.84,31341.0,27.4852,27.4933,27.4608,27.4608,31341.0
2019-01-08 13:25:00,33.84,33.86,33.81,33.83,37556.0,27.4608,27.4771,27.4365,27.4527,37556.0
2019-01-08 13:30:00,33.83,33.88,33.82,33.86,40619.0,27.4527,27.4933,27.4446,27.4771,40619.0
2019-01-08 13:35:00,33.87,33.9,33.86,33.9,39594.0,27.4852,27.5095,27.4771,27.5095,39594.0
2019-01-08 13:40:00,33.89,33.92,33.86,33.91,41563.0,27.5014,27.5257,27.4771,27.5176,41563.0
2019-01-08 13:45:00,33.91,33.91,33.87,33.87,23874.0,27.5176,27.5176,27.4852,27.4852,23874.0
2019-01-08 13:50:00,33.88,33.89,33.86,33.87,46753.0,27.4933,27.5014,27.4771,27.4852,46753.0
2019-01-08 13:55:00,33.88,33.91,33.87,33.89,31186.0,27.4933,27.5176,27.4852,27.5014,31186.0
2019-01-08 14:00:00,33.88,33.89,33.87,33.89,30849.0,27.4933,27.5014,27.4852,27.5014,30849.0
2019-01-08 14:05:00,33.89,33.91,33.88,33.9,47349.0,27.5014,27.5176,27.4933,27.5095,47349.0
2019-01-08 14:10:00,33.9,33.92,33.87,33.89,25825.0,27.5095,27.5257,27.4852,27.5014,25825.0
2019-01-08 14:15:00,33.88,33.9,33.87,33.89,28925.0,27.4933,27.5095,27.4852,27.5014,28925.0
2019-01-08 14:20:00,33.89,33.91,33.88,33.91,36550.0,27.5014,27.5176,27.4933,27.5176,36550.0
2019-01-08 14:25:00,33.91,33.91,33.88,33.88,23026.0,27.5176,27.5176,27.4933,27.4933,23026.0
2019-01-08 14:30:00,33.88,33.9,33.88,33.89,30807.0,27.4933,27.5095,27.4933,27.5014,30807.0
2019-01-08 14:35:00,33.9,33.95,33.89,33.94,37761.0,27.5095,27.5501,27.5014,27.542,37761.0
2019-01-08 14:40:00,33.94,33.97,33.93,33.96,42447.0,27.542,27.5663,27.5339,27.5582,42447.0
2019-01-08 14:45:00,33.96,33.97,33.92,33.92,47201.0,27.5582,27.5663,27.5257,27.5257,47201.0
2019-01-08 14:50:00,33.92,33.95,33.92,33.94,29984.0,27.5257,27.5501,27.5257,27.542,29984.0
2019-01-08 14:55:00,33.94,33.96,33.93,33.94,38149.0,27.542,27.5582,27.5339,27.542,38149.0
2019-01-08 15:00:00,33.93,33.96,33.92,33.95,52016.0,27.5339,27.5582,27.5257,27.5501,52016.0
2019-01-08 15:05:00,33.94,33.97,33.92,33.97,41277.0,27.542,27.5663,27.5257,27.5663,41277.0
2019-01-08 15:10:00,33.97,33.97,33.95,33.95,23113.0,27.5663,27.5663,27.5501,27.5501,23113.0
2019-01-08 15:15:00,33.95,34.0,33.95,33.98,44145.0,27.5501,27.5907,27.5501,27.5744,44145.0
2019-01-08 15:20:00,33.99,33.99,33.94,33.95,46985.0,27.5826,27.5826,27.542,27.5501,46985.0
2019-01-08 15:25:00,33.96,33.97,33.95,33.97,29795.0,27.5582,27.5663,27.5501,27.5663,29795.0
2019-01-08 15:30:00,33.97,33.97,33.94,33.96,60669.0,27.5663,27.5663,27.542,27.5582,60669.0
2019-01-08 15:35:00,33.96,34.02,33.96,33.98,55737.0,27.5582,27.6069,27.5582,27.5744,55737.0
2019-01-08 15:40:00,33.99,34.0,33.95,33.95,88683.0,27.5826,27.5907,27.5501,27.5501,88683.0
2019-01-08 15:45:00,33.95,33.99,33.95,33.99,98453.0,27.5501,27.5826,27.5501,27.5826,98453.0
2019-01-08 15:50:00,33.99,33.99,33.97,33.99,136908.0,27.5826,27.5826,27.5663,27.5826,136908.0
2019-01-08 15:55:00,33.99,34.08,33.98,34.05,431979.0,27.5826,27.6556,27.5744,27.6312,431979.0
2019-01-09 09:30:00,34.02,34.13,33.97,34.0,122783.0,27.6069,27.6962,27.5663,27.5907,122783.0
2019-01-09 09:35:00,33.99,34.08,33.98,34.03,106933.0,27.5826,27.6556,27.5744,27.615,106933.0
2019-01-09 09:40:00,34.03,34.24,34.01,34.23,114558.0,27.615,27.7854,27.5988,27.7773,114558.0
2019-01-09 09:45:00,34.22,34.25,34.16,34.2,97995.0,27.7692,27.7935,27.7205,27.753,97995.0
2019-01-09 09:50:00,34.2,34.25,34.13,34.14,80000.0,27.753,27.7935,27.6962,27.7043,80000.0
2019-01-09 09:55:00,34.13,34.15,34.07,34.09,53264.0,27.6962,27.7124,27.6475,27.6637,53264.0
2019-01-09 10:00:00,34.09,34.31,34.05,34.3,83103.0,27.6637,27.8422,27.6312,27.8341,83103.0
2019-01-09 10:05:00,34.31,34.34,34.26,34.27,66797.0,27.8422,27.8666,27.8017,27.8098,66797.0
2019-01-09 10:10:00,34.27,34.36,34.27,34.36,78222.0,27.8098,27.8828,27.8098,27.8828,78222.0
2019-01-09 10:15:00,34.36,34.43,34.34,34.38,108406.0,27.8828,27.9396,27.8666,27.899,108406.0
2019-01-09 10:20:00,34.38,34.48,34.37,34.48,93540.0,27.899,27.9802,27.8909,27.9802,93540.0
2019-01-09 10:25:00,34.48,34.51,34.39,34.39,110756.0,27.9802,28.0045,27.9071,27.9071,110756.0
2019-01-09 10:30:00,34.38,34.43,34.28,34.41,114458.0,27.899,27.9396,27.8179,27.9234,114458.0
2019-01-09 10:35:00,34.42,34.46,34.38,34.41,63383.0,27.9315,27.964,27.899,27.9234,63383.0
2019-01-09 10:40:00,34.41,34.45,34.39,34.41,73758.0,27.9234,27.9558,27.9071,27.9234,73758.0
2019-01-09 10:45:00,34.42,34.43,34.38,34.39,69915.0,27.9315,27.9396,27.899,27.9071,69915.0
2019-01-09 10:50:00,34.39,34.42,34.34,34.39,42672.0,27.9071,27.9315,27.8666,27.9071,42672.0
2019-01-09 10:55:00,34.38,34.38,34.26,34.3,28743.0,27.899,27.899,27.8017,27.8341,28743.0
2019-01-09 11:00:00,34.3,34.37,34.3,34.36,31881.0,27.8341,27.8909,27.8341,27.8828,31881.0
2019-01-09 11:05:00,34.37,34.38,34.34,34.36,17630.0,27.8909,27.899,27.8666,27.8828,17630.0
2019-01-09 11:10:00,34.35,34.37,34.32,34.36,22977.0,27.8747,27.8909,27.8503,27.8828,22977.0
2019-01-09 11:15:00,34.36,34.37,34.29,34.36,36779.0,27.8828,27.8909,27.826,27.8828,36779.0
2019-01-09 11:20:00,34.37,34.43,34.32,34.43,30979.0,27.8909,27.9396,27.8503,27.9396,30979.0
2019-01-09 11:25:00,34.42,34.45,34.4,34.4,39359.0,27.9315,27.9558,27.9153,27.9153,39359.0
2019-01-09 11:30:00,34.4,34.4,34.32,34.36,23797.0,27.9153,27.9153,27.8503,27.8828,23797.0
2019-01-09 11:35:00,34.36,34.42,34.34,34.42,54851.0,27.8828,27.9315,27.8666,27.9315,54851.0
2019-01-09 11:40:00,34.42,34.46,34.4,34.44,32791.0,27.9315,27.964,27.9153,27.9477,32791.0
2019-01-09 11:45:00,34.44,34.44,34.3,34.31,42524.0,27.9477,27.9477,27.8341,27.8422,42524.0
2019-01-09 11:50:00,34.3,34.33,34.27,34.33,45408.0,27.8341,27.8585,27.8098,27.8585,45408.0
2019-01-09 11:55:00,34.33,34.5,34.33,34.45,131631.0,27.8585,27.9964,27.8585,27.9558,131631.0
2019-01-09 12:00:00,34.45,34.45,34.27,34.27,68524.0,27.9558,27.9558,27.8098,27.8098,68524.0
2019-01-09 12:05:00,34.27,34.27,34.14,34.17,59074.0,27.8098,27.8098,27.7043,27.7286,59074.0
2019-01-09 12:10:00,34.16,34.18,34.1,34.13,38977.0,27.7205,27.7367,27.6718,27.6962,38977.0
2019-01-09 12:15:00,34.13,34.17,34.12,34.17,24702.0,27.6962,27.7286,27.688,27.7286,24702.0
2019-01-09 12:20:00,34.17,34.18,34.11,34.17,14325.0,27.7286,27.7367,27.6799,27.7286,14325.0
2019-01-09 12:25:00,34.18,34.22,34.16,34.21,34099.0,27.7367,27.7692,27.7205,27.7611,34099.0
2019-01-09 12:30:00,34.21,34.28,34.21,34.25,53219.0,27.7611,27.8179,27.7611,27.7935,53219.0
2019-01-09 12:35:00,34.25,34.29,34.24,34.25,12689.0,27.7935,27.826,27.7854,27.7935,12689.0
2019-01-09 12:40:00,34.25,34.34,34.25,34.34,22934.0,27.7935,27.8666,27.7935,27.8666,22934.0
2019-01-09 12:45:00,34.34,34.38,34.33,34.35,17148.0,27.8666,27.899,27.8585,27.8747,17148.0
2019-01-09 12:50:00,34.35,34.4,34.34,34.37,33088.0,27.8747,27.9153,27.8666,27.8909,33088.0
2019-01-09 12:55:00,34.37,34.42,34.34,34.41,17815.0,27.8909,27.9315,27.8666,27.9234,17815.0
2019-01-09 13:00:00,34.42,34.43,34.37,34.43,31450.0,27.9315,27.9396,27.8909,27.9396,31450.0
2019-01-09 13:05:00,34.44,34.46,34.36,34.37,36104.0,27.9477,27.964,27.8828,27.8909,36104.0
2019-01-09 13:10:00,34.38,34.38,34.36,34.38,11199.0,27.899,27.899,27.8828,27.899,11199.0
2019-01-09 13:15:00,34.37,34.4,34.36,34.37,29853.0,27.8909,27.9153,27.8828,27.8909,29853.0
2019-01-09 13:20:00,34.36,34.39,34.31,34.35,37869.0,27.8828,27.9071,27.8422,27.8747,37869.0
2019-01-09 13:25:00,34.35,34.41,34.34,34.4,28464.0,27.8747,27.9234,27.8666,27.9153,28464.0
2019-01-09 13:30:00,34.41,34.47,34.36,34.38,40689.0,27.9234,27.9721,27.8828,27.899,40689.0
2019-01-09 13:35:00,34.39,34.4,34.38,34.39,40768.0,27.9071,27.9153,27.899,27.9071,40768.0
2019-01-09 13:40:00,34.39,34.49,34.38,34.45,60418.0,27.9071,27.9883,27.899,27.9558,60418.0
2019-01-09 13:45:00,34.46,34.5,34.45,34.49,35435.0,27.964,27.9964,27.9558,27.9883,35435.0
2019-01-09 13:50:00,34.49,34.5,34.46,34.47,42831.0,27.9883,27.9964,27.964,27.9721,42831.0
2019-01-09 13:55:00,34.47,34.5,34.44,34.45,26114.0,27.9721,27.9964,27.9477,27.9558,26114.0
2019-01-09 14:00:00,34.45,34.54,34.4,34.47,49555.0,27.9558,28.0289,27.9153,27.9721,49555.0
2019-01-09 14:05:00,34.46,34.49,34.44,34.47,21425.0,27.964,27.9883,27.9477,27.9721,21425.0
2019-01-09 14:10:00,34.47,34.49,34.42,34.42,30403.0,27.9721,27.9883,27.9315,27.9315,30403.0
2019-01-09 14:15:00,34.42,34.42,34.33,34.35,24988.0,27.9315,27.9315,27.8585,27.8747,24988.0
2019-01-09 14:20:00,34.35,34.41,34.34,34.41,24006.0,27.8747,27.9234,27.8666,27.9234,24006.0
2019-01-09 14:25:00,34.4,34.4,34.34,34.36,19076.0,27.9153,27.9153,27.8666,27.8828,19076.0
2019-01-09 14:30:00,34.36,34.47,34.36,34.46,39356.0,27.8828,27.9721,27.8828,27.964,39356.0
2019-01-09 14:35:00,34.45,34.46,34.4,34.4,11728.0,27.9558,27.964,27.9153,27.9153,11728.0
2019-01-09 14:40:00,34.4,34.4,34.34,34.37,27845.0,27.9153,27.9153,27.8666,27.8909,27845.0
2019-01-09 14:45:00,34.38,34.46,34.36,34.45,30544.0,27.899,27.964,27.8828,27.9558,30544.0
2019-01-09 14:50:00,34.45,34.46,34.41,34.43,22172.0,27.9558,27.964,27.9234,27.9396,22172.0
2019-01-09 14:55:00,34.43,34.48,34.43,34.45,21608.0,27.9396,27.9802,27.9396,27.9558,21608.0
2019-01-09 15:00:00,34.46,34.48,34.38,34.4,21277.0,27.964,27.9802,27.899,27.9153,21277.0
2019-01-09 15:05:00,34.4,34.4,34.33,34.4,23511.0,27.9153,27.9153,27.8585,27.9153,23511.0
2019-01-09 15:10:00,34.4,34.43,34.38,34.41,45310.0,27.9153,27.9396,27.899,27.9234,45310.0
2019-01-09 15:15:00,34.41,34.47,34.39,34.42,37466.0,27.9234,27.9721,27.9071,27.9315,37466.0
2019-01-09 15:20:00,34.42,34.47,34.4,34.41,43487.0,27.9315,27.9721,27.9153,27.9234,43487.0
2019-01-09 15:25:00,34.41,34.46,34.4,34.4,26684.0,27.9234,27.964,27.9153,27.9153,26684.0
2019-01-09 15:30:00,34.4,34.41,34.36,34.4,60090.0,27.9153,27.9234,27.8828,27.9153,60090.0
2019-01-09 15:35:00,34.4,34.45,34.36,34.41,69875.0,27.9153,27.9558,27.8828,27.9234,69875.0
2019-01-09 15:40:00,34.41,34.42,34.37,34.41,50647.0,27.9234,27.9315,27.8909,27.9234,50647.0
2019-01-09 15:45:00,34.4,34.43,34.31,34.33,107763.0,27.9153,27.9396,27.8422,27.8585,107763.0
2019-01-09 15:50:00,34.33,34.38,34.32,34.38,57552.0,27.8585,27.899,27.8503,27.899,57552.0
2019-01-09 15:55:00,34.37,34.41,34.35,34.38,277431.0,27.8909,27.9234,27.8747,27.899,277431.0
2019-01-10 09:30:00,34.3,34.34,34.24,34.26,79456.0,27.8341,27.8666,27.7854,27.8017,79456.0
2019-01-10 09:35:00,34.27,34.29,34.21,34.27,44190.0,27.8098,27.826,27.7611,27.8098,44190.0
2019-01-10 09:40:00,34.26,34.31,34.19,34.29,40183.0,27.8017,27.8422,27.7448,27.826,40183.0
2019-01-10 09:45:00,34.29,34.51,34.28,34.5,44307.0,27.826,28.0045,27.8179,27.9964,44307.0
2019-01-10 09:50:00,34.51,34.62,34.51,34.61,65895.0,28.0045,28.0938,28.0045,28.0857,65895.0
2019-01-10 09:55:00,34.6,34.61,34.53,34.57,42943.0,28.0776,28.0857,28.0208,28.0532,42943.0
2019-01-10 10:00:00,34.58,34.63,34.52,34.57,53819.0,28.0613,28.1019,28.0126,28.0532,53819.0
2019-01-10 10:05:00,34.56,34.63,34.53,34.56,45560.0,28.0451,28.1019,28.0208,28.0451,45560.0
2019-01-10 10:10:00,34.55,34.65,34.53,34.6,50655.0,28.037,28.1181,28.0208,28.0776,50655.0
2019-01-10 10:15:00,34.6,34.63,34.55,34.6,38661.0,28.0776,28.1019,28.037,28.0776,38661.0
2019-01-10 10:20:00,34.61,34.66,34.57,34.62,51998.0,28.0857,28.1262,28.0532,28.0938,51998.0
2019-01-10 10:25:00,34.62,34.72,34.58,34.71,191521.0,28.0938,28.1749,28.0613,28.1668,191521.0
2019-01-10 10:30:00,34.7,34.8,34.69,34.8,84395.0,28.1587,28.2399,28.1506,28.2399,84395.0
2019-01-10 10:35:00,34.79,34.88,34.79,34.83,75104.0,28.2317,28.3048,28.2317,28.2642,75104.0
2019-01-10 10:40:00,34.83,34.87,34.77,34.84,57811.0,28.2642,28.2967,28.2155,28.2723,57811.0
2019-01-10 10:45:00,34.84,34.9,34.77,34.77,60266.0,28.2723,28.321,28.2155,28.2155,60266.0
2019-01-10 10:50:00,34.77,34.78,34.69,34.69,48671.0,28.2155,28.2236,28.1506,28.1506,48671.0
2019-01-10 10:55:00,34.7,34.77,34.7,34.77,44966.0,28.1587,28.2155,28.1587,28.2155,44966.0
2019-01-10 11:00:00,34.77,34.78,34.71,34.74,37533.0,28.2155,28.2236,28.1668,28.1912,37533.0
2019-01-10 11:05:00,34.74,34.74,34.62,34.67,44698.0,28.1912,28.1912,28.0938,28.1344,44698.0
2019-01-10 11:10:00,34.68,34.7,34.63,34.7,65002.0,28.1425,28.1587,28.1019,28.1587,65002.0
2019-01-10 11:15:00,34.69,34.76,34.69,34.73,58602.0,28.1506,28.2074,28.1506,28.1831,58602.0
2019-01-10 11:20:00,34.72,34.75,34.66,34.67,67049.0,28.1749,28.1993,28.1262,28.1344,67049.0
2019-01-10 11:25:00,34.66,34.74,34.65,34.69,60878.0,28.1262,28.1912,28.1181,28.1506,60878.0
2019-01-10 11:30:00,34.7,34.76,34.67,34.75,40280.0,28.1587,28.2074,28.1344,28.1993,40280.0
2019-01-10 11:35:00,34.75,34.9,34.75,34.89,63591.0,28.1993,28.321,28.1993,28.3129,63591.0
2019-01-10 11:40:00,34.88,34.89,34.82,34.83,23690.0,28.3048,28.3129,28.2561,28.2642,23690.0
2019-01-10 11:45:00,34.83,34.86,34.81,34.85,21867.0,28.2642,28.2885,28.248,28.2804,21867.0
2019-01-10 11:50:00,34.85,34.86,34.8,34.81,34954.0,28.2804,28.2885,28.2399,28.248,34954.0
2019-01-10 11:55:00,34.81,34.88,34.81,34.87,21186.0,28.248,28.3048,28.248,28.2967,21186.0
2019-01-10 12:00:00,34.87,34.87,34.79,34.8,28729.0,28.2967,28.2967,28.2317,28.2399,28729.0
2019-01-10 12:05:00,34.82,34.82,34.76,34.76,15232.0,28.2561,28.2561,28.2074,28.2074,15232.0
2019-01-10 12:10:00,34.76,34.77,34.74,34.77,15145.0,28.2074,28.2155,28.1912,28.2155,15145.0
2019-01-10 12:15:00,34.77,34.8,34.77,34.78,16357.0,28.2155,28.2399,28.2155,28.2236,16357.0
2019-01-10 12:20:00,34.78,34.79,34.75,34.76,42755.0,28.2236,28.2317,28.1993,28.2074,42755.0
2019-01-10 12:25:00,34.75,34.8,34.75,34.8,18583.0,28.1993,28.2399,28.1993,28.2399,18583.0
2019-01-10 12:30:00,34.8,34.84,34.77,34.77,40905.0,28.2399,28.2723,28.2155,28.2155,40905.0
2019-01-10 12:35:00,34.77,34.81,34.77,34.81,17991.0,28.2155,28.248,28.2155,28.248,17991.0
2019-01-10 12:40:00,34.8,34.8,34.77,34.78,12975.0,28.2399,28.2399,28.2155,28.2236,12975.0
2019-01-10 12:45:00,34.77,34.82,34.77,34.78,18667.0,28.2155,28.2561,28.2155,28.2236,18667.0
2019-01-10 12:50:00,34.77,34.78,34.72,34.74,24526.0,28.2155,28.2236,28.1749,28.1912,24526.0
2019-01-10 12:55:00,34.74,34.75,34.7,34.71,30680.0,28.1912,28.1993,28.1587,28.1668,30680.0
2019-01-10 13:00:00,34.71,34.74,34.59,34.59,39563.0,28.1668,28.1912,28.0694,28.0694,39563.0
2019-01-10 13:05:00,34.6,34.61,34.49,34.54,44786.0,28.0776,28.0857,27.9883,28.0289,44786.0
2019-01-10 13:10:00,34.53,34.55,34.5,34.52,20203.0,28.0208,28.037,27.9964,28.0126,20203.0
2019-01-10 13:15:00,34.53,34.53,34.43,34.45,56149.0,28.0208,28.0208,27.9396,27.9558,56149.0
2019-01-10 13:20:00,34.45,34.46,34.38,34.43,43707.0,27.9558,27.964,27.899,27.9396,43707.0
2019-01-10 13:25:00,34.43,34.49,34.42,34.44,30339.0,27.9396,27.9883,27.9315,27.9477,30339.0
2019-01-10 13:30:00,34.44,34.57,34.44,34.56,22847.0,27.9477,28.0532,27.9477,28.0451,22847.0
2019-01-10 13:35:00,34.56,34.59,34.53,34.58,21608.0,28.0451,28.0694,28.0208,28.0613,21608.0
2019-01-10 13:40:00,34.59,34.65,34.58,34.62,23268.0,28.0694,28.1181,28.0613,28.0938,23268.0
2019-01-10 13:45:00,34.63,34.63,34.56,34.56,15907.0,28.1019,28.1019,28.0451,28.0451,15907.0
2019-01-10 13:50:00,34.55,34.6,34.54,34.54,19180.0,28.037,28.0776,28.0289,28.0289,19180.0
2019-01-10 13:55:00,34.54,34.54,34.5,34.51,18225.0,28.0289,28.0289,27.9964,28.0045,18225.0
2019-01-10 14:00:00,34.51,34.56,34.51,34.54,29597.0,28.0045,28.0451,28.0045,28.0289,29597.0
2019-01-10 14:05:00,34.54,34.6,34.54,34.6,14466.0,28.0289,28.0776,28.0289,28.0776,14466.0
2019-01-10 14:10:00,34.61,34.63,34.6,34.6,13240.0,28.0857,28.1019,28.0776,28.0776,13240.0
2019-01-10 14:15:00,34.6,34.66,34.6,34.66,20176.0,28.0776,28.1262,28.0776,28.1262,20176.0
2019-01-10 14:20:00,34.66,34.68,34.62,34.67,19556.0,28.1262,28.1425,28.0938,28.1344,19556.0
2019-01-10 14:25:00,34.68,34.7,34.64,34.65,32840.0,28.1425,28.1587,28.11,28.1181,32840.0
2019-01-10 14:30:00,34.65,34.67,34.6,34.61,16512.0,28.1181,28.1344,28.0776,28.0857,16512.0
2019-01-10 14:35:00,34.6,34.6,34.57,34.58,12991.0,28.0776,28.0776,28.0532,28.0613,12991.0
2019-01-10 14:40:00,34.58,34.64,34.56,34.64,16475.0,28.0613,28.11,28.0451,28.11,16475.0
2019-01-10 14:45:00,34.63,34.64,34.59,34.63,21286.0,28.1019,28.11,28.0694,28.1019,21286.0
2019-01-10 14:50:00,34.64,34.66,34.61,34.64,25364.0,28.11,28.1262,28.0857,28.11,25364.0
2019-01-10 14:55:00,34.63,34.67,34.62,34.67,12178.0,28.1019,28.1344,28.0938,28.1344,12178.0
2019-01-10 15:00:00,34.66,34.79,34.66,34.77,106037.0,28.1262,28.2317,28.1262,28.2155,106037.0
2019-01-10 15:05:00,34.77,34.78,34.7,34.72,47341.0,28.2155,28.2236,28.1587,28.1749,47341.0
2019-01-10 15:10:00,34.72,34.74,34.68,34.73,63792.0,28.1749,28.1912,28.1425,28.1831,63792.0
2019-01-10 15:15:00,34.73,34.73,34.7,34.72,12759.0,28.1831,28.1831,28.1587,28.1749,12759.0
2019-01-10 15:20:00,34.72,34.73,34.67,34.67,40666.0,28.1749,28.1831,28.1344,28.1344,40666.0
2019-01-10 15:25:00,34.66,34.68,34.63,34.64,22924.0,28.1262,28.1425,28.1019,28.11,22924.0
2019-01-10 15:30:00,34.63,34.69,34.63,34.67,36166.0,28.1019,28.1506,28.1019,28.1344,36166.0
2019-01-10 15:35:00,34.66,34.71,34.66,34.71,26573.0,28.1262,28.1668,28.1262,28.1668,26573.0
2019-01-10 15:40:00,34.71,34.81,34.71,34.81,92138.0,28.1668,28.248,28.1668,28.248,92138.0
2019-01-10 15:45:00,34.81,34.84,34.8,34.82,87008.0,28.248,28.2723,28.2399,28.2561,87008.0
2019-01-10 15:50:00,34.82,34.82,34.79,34.8,101565.0,28.2561,28.2561,28.2317,28.2399,101565.0
2019-01-10 15:55:00,34.81,34.93,34.79,34.82,537534.0,28.248,28.3454,28.2317,28.2561,537534.0
2019-01-11 09:30:00,34.91,35.14,34.83,34.93,99749.0,28.3291,28.5158,28.2642,28.3454,99749.0
2019-01-11 09:35:00,34.93,34.93,34.81,34.86,55037.0,28.3454,28.3454,28.248,28.2885,55037.0
2019-01-11 09:40:00,34.86,35.02,34.84,35.01,45710.0,28.2885,28.4184,28.2723,28.4103,45710.0
2019-01-11 09:45:00,35.01,35.05,34.94,35.02,64891.0,28.4103,28.4427,28.3535,28.4184,64891.0
2019-01-11 09:50:00,35.01,35.01,34.91,34.95,50775.0,28.4103,28.4103,28.3291,28.3616,50775.0
2019-01-11 09:55:00,34.95,34.98,34.9,34.97,47799.0,28.3616,28.3859,28.321,28.3778,47799.0
2019-01-11 10:00:00,34.95,34.96,34.82,34.84,77505.0,28.3616,28.3697,28.2561,28.2723,77505.0
2019-01-11 10:05:00,34.85,34.94,34.82,34.93,51493.0,28.2804,28.3535,28.2561,28.3454,51493.0
2019-01-11 10:10:00,34.93,34.99,34.92,34.98,50585.0,28.3454,28.394,28.3372,28.3859,50585.0
2019-01-11 10:15:00,34.98,35.08,34.97,35.07,48735.0,28.3859,28.4671,28.3778,28.459,48735.0
2019-01-11 10:20:00,35.08,35.17,35.05,35.15,56678.0,28.4671,28.5401,28.4427,28.5239,56678.0
2019-01-11 10:25:00,35.15,35.18,35.11,35.17,40879.0,28.5239,28.5482,28.4914,28.5401,40879.0
2019-01-11 10:30:00,35.17,35.18,35.08,35.1,44222.0,28.5401,28.5482,28.4671,28.4833,44222.0
2019-01-11 10:35:00,35.1,35.18,35.09,35.14,61401.0,28.4833,28.5482,28.4752,28.5158,61401.0
2019-01-11 10:40:00,35.15,35.17,35.06,35.06,30023.0,28.5239,28.5401,28.4508,28.4508,30023.0
2019-01-11 10:45:00,35.06,35.06,34.97,34.97,35432.0,28.4508,28.4508,28.3778,28.3778,35432.0
2019-01-11 10:50:00,34.98,35.06,34.97,35.05,87387.0,28.3859,28.4508,28.3778,28.4427,87387.0
2019-01-11 10:55:00,35.06,35.06,34.99,35.0,41527.0,28.4508,28.4508,28.394,28.4022,41527.0
2019-01-11 11:00:00,35.0,35.01,34.97,34.99,26892.0,28.4022,28.4103,28.3778,28.394,26892.0
2019-01-11 11:05:00,34.98,35.06,34.98,35.02,29809.0,28.3859,28.4508,28.3859,28.4184,29809.0
2019-01-11 11:10:00,35.02,35.05,34.97,35.03,42338.0,28.4184,28.4427,28.3778,28.4265,42338.0
2019-01-11 11:15:00,35.02,35.06,34.98,34.99,56025.0,28.4184,28.4508,28.3859,28.394,56025.0
2019-01-11 11:20:00,34.98,35.0,34.92,34.94,36247.0,28.3859,28.4022,28.3372,28.3535,36247.0
2019-01-11 11:25:00,34.94,35.01,34.93,35.0,67569.0,28.3535,28.4103,28.3454,28.4022,67569.0
2019-01-11 11:30:00,35.0,35.01,34.93,34.99,60217.0,28.4022,28.4103,28.3454,28.394,60217.0
2019-01-11 11:35:00,34.98,34.99,34.92,34.95,26476.0,28.3859,28.394,28.3372,28.3616,26476.0
2019-01-11 11:40:00,34.95,35.04,34.95,35.02,21650.0,28.3616,28.4346,28.3616,28.4184,21650.0
2019-01-11 11:45:00,35.03,35.04,35.0,35.0,25538.0,28.4265,28.4346,28.4022,28.4022,25538.0
2019-01-11 11:50:00,35.0,35.01,34.96,35.0,34760.0,28.4022,28.4103,28.3697,28.4022,34760.0
2019-01-11 11:55:00,35.0,35.0,34.94,34.96,19204.0,28.4022,28.4022,28.3535,28.3697,19204.0
2019-01-11 12:00:00,34.95,34.98,34.94,34.96,23025.0,28.3616,28.3859,28.3535,28.3697,23025.0
2019-01-11 12:05:00,34.97,35.04,34.95,35.03,25225.0,28.3778,28.4346,28.3616,28.4265,25225.0
2019-01-11 12:10:00,35.04,35.05,35.0,35.03,22166.0,28.4346,28.4427,28.4022,28.4265,22166.0
2019-01-11 12:15:00,35.04,35.06,35.02,35.03,23434.0,28.4346,28.4508,28.4184,28.4265,23434.0
2019-01-11 12:20:00,35.03,35.05,35.01,35.04,13551.0,28.4265,28.4427,28.4103,28.4346,13551.0
2019-01-11 12:25:00,35.05,35.05,35.03,35.04,12179.0,28.4427,28.4427,28.4265,28.4346,12179.0
2019-01-11 12:30:00,35.04,35.09,35.01,35.09,26372.0,28.4346,28.4752,28.4103,28.4752,26372.0
2019-01-11 12:35:00,35.08,35.08,35.01,35.02,14925.0,28.4671,28.4671,28.4103,28.4184,14925.0
2019-01-11 12:40:00,35.02,35.05,35.01,35.02,13957.0,28.4184,28.4427,28.4103,28.4184,13957.0
2019-01-11 12:45:00,35.01,35.04,34.99,34.99,16804.0,28.4103,28.4346,28.394,28.394,16804.0
2019-01-11 12:50:00,35.0,35.03,34.98,35.02,19772.0,28.4022,28.4265,28.3859,28.4184,19772.0
2019-01-11 12:55:00,35.03,35.06,34.99,35.0,28212.0,28.4265,28.4508,28.394,28.4022,28212.0
2019-01-11 13:00:00,35.0,35.01,34.99,35.01,22554.0,28.4022,28.4103,28.394,28.4103,22554.0
2019-01-11 13:05:00,35.01,35.01,34.98,35.0,18185.0,28.4103,28.4103,28.3859,28.4022,18185.0
2019-01-11 13:10:00,35.01,35.01,34.98,34.98,15660.0,28.4103,28.4103,28.3859,28.3859,15660.0
2019-01-11 13:15:00,34.99,35.01,34.98,35.0,14778.0,28.394,28.4103,28.3859,28.4022,14778.0
2019-01-11 13:20:00,35.0,35.0,34.95,34.95,24826.0,28.4022,28.4022,28.3616,28.3616,24826.0
2019-01-11 13:25:00,34.95,34.96,34.92,34.92,14061.0,28.3616,28.3697,28.3372,28.3372,14061.0
2019-01-11 13:30:00,34.92,34.93,34.87,34.88,14248.0,28.3372,28.3454,28.2967,28.3048,14248.0
2019-01-11 13:35:00,34.88,34.9,34.86,34.88,9944.0,28.3048,28.321,28.2885,28.3048,9944.0
2019-01-11 13:40:00,34.89,34.91,34.88,34.91,10984.0,28.3129,28.3291,28.3048,28.3291,10984.0
2019-01-11 13:45:00,34.91,34.92,34.89,34.89,29047.0,28.3291,28.3372,28.3129,28.3129,29047.0
2019-01-11 13:50:00,34.89,34.89,34.83,34.84,17732.0,28.3129,28.3129,28.2642,28.2723,17732.0
2019-01-11 13:55:00,34.85,34.85,34.77,34.77,16271.0,28.2804,28.2804,28.2155,28.2155,16271.0
2019-01-11 14:00:00,34.78,34.84,34.77,34.83,17013.0,28.2236,28.2723,28.2155,28.2642,17013.0
2019-01-11 14:05:00,34.84,34.87,34.84,34.85,23238.0,28.2723,28.2967,28.2723,28.2804,23238.0
2019-01-11 14:10:00,34.85,34.86,34.82,34.83,20248.0,28.2804,28.2885,28.2561,28.2642,20248.0
2019-01-11 14:15:00,34.83,34.84,34.81,34.82,5995.0,28.2642,28.2723,28.248,28.2561,5995.0
2019-01-11 14:20:00,34.82,34.82,34.81,34.82,5228.0,28.2561,28.2561,28.248,28.2561,5228.0
2019-01-11 14:25:00,34.82,34.86,34.81,34.86,15318.0,28.2561,28.2885,28.248,28.2885,15318.0
2019-01-11 14:30:00,34.86,34.87,34.84,34.84,17106.0,28.2885,28.2967,28.2723,28.2723,17106.0
2019-01-11 14:35:00,34.85,34.87,34.83,34.85,25759.0,28.2804,28.2967,28.2642,28.2804,25759.0
2019-01-11 14:40:00,34.84,34.84,34.77,34.77,22592.0,28.2723,28.2723,28.2155,28.2155,22592.0
2019-01-11 14:45:00,34.77,34.77,34.74,34.75,11211.0,28.2155,28.2155,28.1912,28.1993,11211.0
2019-01-11 14:50:00,34.74,34.78,34.74,34.76,18894.0,28.1912,28.2236,28.1912,28.2074,18894.0
2019-01-11 14:55:00,34.76,34.81,34.76,34.79,30486.0,28.2074,28.248,28.2074,28.2317,30486.0
2019-01-11 15:00:00,34.8,34.8,34.78,34.78,11905.0,28.2399,28.2399,28.2236,28.2236,11905.0
2019-01-11 15:05:00,34.79,34.8,34.78,34.8,18875.0,28.2317,28.2399,28.2236,28.2399,18875.0
2019-01-11 15:10:00,34.79,34.8,34.76,34.77,15931.0,28.2317,28.2399,28.2074,28.2155,15931.0
2019-01-11 15:15:00,34.77,34.8,34.77,34.78,14890.0,28.2155,28.2399,28.2155,28.2236,14890.0
2019-01-11 15:20:00,34.79,34.81,34.77,34.81,25581.0,28.2317,28.248,28.2155,28.248,25581.0
2019-01-11 15:25:00,34.81,34.82,34.77,34.79,36577.0,28.248,28.2561,28.2155,28.2317,36577.0
2019-01-11 15:30:00,34.79,34.8,34.78,34.8,19653.0,28.2317,28.2399,28.2236,28.2399,19653.0
2019-01-11 15:35:00,34.8,34.85,34.79,34.84,60867.0,28.2399,28.2804,28.2317,28.2723,60867.0
2019-01-11 15:40:00,34.84,34.85,34.81,34.81,33483.0,28.2723,28.2804,28.248,28.248,33483.0
2019-01-11 15:45:00,34.81,34.82,34.79,34.81,66175.0,28.248,28.2561,28.2317,28.248,66175.0
2019-01-11 15:50:00,34.81,34.85,34.8,34.85,124818.0,28.248,28.2804,28.2399,28.2804,124818.0
2019-01-11 15:55:00,34.85,34.89,34.84,34.88,363100.0,28.2804,28.3129,28.2723,28.3048,363100.0
2019-01-14 09:30:00,32.85,33.07,32.64,33.03,926072.0,26.6575,26.836,26.487,26.8035,926072.0
2019-01-14 09:35:00,33.02,33.36,33.01,33.07,852118.0,26.7954,27.0713,26.7873,26.836,852118.0
2019-01-14 09:40:00,33.07,33.49,33.05,33.3,773663.0,26.836,27.1768,26.8197,27.0226,773663.0
2019-01-14 09:45:00,33.3,33.32,33.13,33.2,767869.0,27.0226,27.0389,26.8847,26.9415,767869.0
2019-01-14 09:50:00,33.2,33.3,33.1,33.27,461495.0,26.9415,27.0226,26.8603,26.9983,461495.0
2019-01-14 09:55:00,33.27,33.38,32.93,32.93,790579.0,26.9983,27.0875,26.7224,26.7224,790579.0
2019-01-14 10:00:00,32.93,32.94,32.7,32.88,723399.0,26.7224,26.7305,26.5357,26.6818,723399.0
2019-01-14 10:05:00,32.88,33.09,32.86,32.92,368875.0,26.6818,26.8522,26.6656,26.7143,368875.0
2019-01-14 10:10:00,32.93,33.04,32.86,32.91,489606.0,26.7224,26.8116,26.6656,26.7061,489606.0
2019-01-14 10:15:00,32.92,32.94,32.71,32.88,341514.0,26.7143,26.7305,26.5438,26.6818,341514.0
2019-01-14 10:20:00,32.89,32.93,32.71,32.77,328712.0,26.6899,26.7224,26.5438,26.5925,328712.0
2019-01-14 10:25:00,32.78,32.78,32.65,32.68,748526.0,26.6006,26.6006,26.4952,26.5195,748526.0
2019-01-14 10:30:00,32.68,32.85,32.61,32.65,427310.0,26.5195,26.6575,26.4627,26.4952,427310.0
2019-01-14 10:35:00,32.65,32.68,32.55,32.57,216704.0,26.4952,26.5195,26.414,26.4302,216704.0
2019-01-14 10:40:00,32.56,32.57,32.43,32.47,472842.0,26.4221,26.4302,26.3166,26.3491,472842.0
2019-01-14 10:45:00,32.47,32.53,32.4,32.42,365961.0,26.3491,26.3978,26.2923,26.3085,365961.0
2019-01-14 10:50:00,32.42,32.53,32.32,32.33,355328.0,26.3085,26.3978,26.2274,26.2355,355328.0
2019-01-14 10:55:00,32.32,32.37,32.14,32.14,559230.0,26.2274,26.2679,26.0813,26.0813,559230.0
2019-01-14 11:00:00,32.14,32.21,32.03,32.08,478909.0,26.0813,26.1381,25.992,26.0326,478909.0
2019-01-14 11:05:00,32.08,32.16,31.97,31.98,744105.0,26.0326,26.0975,25.9433,25.9515,744105.0
2019-01-14 11:10:00,31.98,32.1,31.93,32.03,408826.0,25.9515,26.0488,25.9109,25.992,408826.0
2019-01-14 11:15:00,32.03,32.21,32.01,32.08,357009.0,25.992,26.1381,25.9758,26.0326,357009.0
2019-01-14 11:20:00,32.09,32.11,31.94,32.07,318316.0,26.0407,26.0569,25.919,26.0245,318316.0
2019-01-14 11:25:00,32.07,32.18,32.05,32.18,206551.0,26.0245,26.1138,26.0083,26.1138,206551.0
2019-01-14 11:30:00,32.18,32.21,32.09,32.2,199337.0,26.1138,26.1381,26.0407,26.13,199337.0
2019-01-14 11:35:00,32.21,32.23,32.05,32.07,317387.0,26.1381,26.1543,26.0083,26.0245,317387.0
2019-01-14 11:40:00,32.07,32.08,31.99,32.05,264052.0,26.0245,26.0326,25.9596,26.0083,264052.0
2019-01-14 11:45:00,32.05,32.05,31.79,31.8,366049.0,26.0083,26.0083,25.7973,25.8054,366049.0
2019-01-14 11:50:00,31.81,31.86,31.71,31.71,281678.0,25.8135,25.8541,25.7324,25.7324,281678.0
2019-01-14 11:55:00,31.72,31.78,31.67,31.73,209909.0,25.7405,25.7892,25.6999,25.7486,209909.0
2019-01-14 12:00:00,31.72,31.88,31.72,31.83,185592.0,25.7405,25.8703,25.7405,25.8297,185592.0
2019-01-14 12:05:00,31.83,31.84,31.7,31.78,208490.0,25.8297,25.8378,25.7242,25.7892,208490.0
2019-01-14 12:10:00,31.78,31.8,31.7,31.72,150838.0,25.7892,25.8054,25.7242,25.7405,150838.0
2019-01-14 12:15:00,31.72,31.78,31.65,31.77,232592.0,25.7405,25.7892,25.6837,25.781,232592.0
2019-01-14 12:20:00,31.77,31.81,31.73,31.77,118370.0,25.781,25.8135,25.7486,25.781,118370.0
2019-01-14 12:25:00,31.77,31.9,31.76,31.89,137156.0,25.781,25.8865,25.7729,25.8784,137156.0
2019-01-14 12:30:00,31.9,31.98,31.89,31.98,136585.0,25.8865,25.9515,25.8784,25.9515,136585.0
2019-01-14 12:35:00,31.97,31.99,31.93,31.94,199675.0,25.9433,25.9596,25.9109,25.919,199675.0
2019-01-14 12:40:00,31.93,31.96,31.89,31.95,122708.0,25.9109,25.9352,25.8784,25.9271,122708.0
2019-01-14 12:45:00,31.96,32.06,31.95,32.01,303482.0,25.9352,26.0164,25.9271,25.9758,303482.0
2019-01-14 12:50:00,32.01,32.1,31.97,32.03,198309.0,25.9758,26.0488,25.9433,25.992,198309.0
2019-01-14 12:55:00,32.03,32.03,31.94,31.98,147872.0,25.992,25.992,25.919,25.9515,147872.0
2019-01-14 13:00:00,31.99,32.01,31.83,31.83,224211.0,25.9596,25.9758,25.8297,25.8297,224211.0
2019-01-14 13:05:00,31.84,31.86,31.74,31.75,158297.0,25.8378,25.8541,25.7567,25.7648,158297.0
2019-01-14 13:10:00,31.75,31.8,31.72,31.72,134441.0,25.7648,25.8054,25.7405,25.7405,134441.0
2019-01-14 13:15:00,31.73,31.86,31.72,31.86,171218.0,25.7486,25.8541,25.7405,25.8541,171218.0
2019-01-14 13:20:00,31.86,31.86,31.82,31.84,158477.0,25.8541,25.8541,25.8216,25.8378,158477.0
2019-01-14 13:25:00,31.83,31.87,31.76,31.76,137973.0,25.8297,25.8622,25.7729,25.7729,137973.0
2019-01-14 13:30:00,31.76,31.84,31.73,31.84,162101.0,25.7729,25.8378,25.7486,25.8378,162101.0
2019-01-14 13:35:00,31.83,31.88,31.8,31.82,130148.0,25.8297,25.8703,25.8054,25.8216,130148.0
2019-01-14 13:40:00,31.82,31.91,31.8,31.88,189681.0,25.8216,25.8947,25.8054,25.8703,189681.0
2019-01-14 13:45:00,31.88,31.91,31.85,31.89,284684.0,25.8703,25.8947,25.846,25.8784,284684.0
2019-01-14 13:50:00,31.89,31.96,31.88,31.95,174463.0,25.8784,25.9352,25.8703,25.9271,174463.0
2019-01-14 13:55:00,31.95,31.96,31.88,31.9,140305.0,25.9271,25.9352,25.8703,25.8865,140305.0
2019-01-14 14:00:00,31.9,31.93,31.87,31.9,344359.0,25.8865,25.9109,25.8622,25.8865,344359.0
2019-01-14 14:05:00,31.9,31.95,31.87,31.95,270659.0,25.8865,25.9271,25.8622,25.9271,270659.0
2019-01-14 14:10:00,31.95,32.0,31.87,31.88,257020.0,25.9271,25.9677,25.8622,25.8703,257020.0
2019-01-14 14:15:00,31.88,31.94,31.87,31.89,138851.0,25.8703,25.919,25.8622,25.8784,138851.0
2019-01-14 14:20:00,31.89,31.89,31.84,31.85,171824.0,25.8784,25.8784,25.8378,25.846,171824.0
2019-01-14 14:25:00,31.85,31.85,31.71,31.73,179902.0,25.846,25.846,25.7324,25.7486,179902.0
2019-01-14 14:30:00,31.73,31.79,31.72,31.73,183604.0,25.7486,25.7973,25.7405,25.7486,183604.0
2019-01-14 14:35:00,31.73,31.86,31.72,31.79,271295.0,25.7486,25.8541,25.7405,25.7973,271295.0
2019-01-14 14:40:00,31.79,31.84,31.77,31.77,149778.0,25.7973,25.8378,25.781,25.781,149778.0
2019-01-14 14:45:00,31.77,31.86,31.77,31.81,154770.0,25.781,25.8541,25.781,25.8135,154770.0
2019-01-14 14:50:00,31.82,31.86,31.79,31.86,105414.0,25.8216,25.8541,25.7973,25.8541,105414.0
2019-01-14 14:55:00,31.85,31.86,31.79,31.8,107672.0,25.846,25.8541,25.7973,25.8054,107672.0
2019-01-14 15:00:00,31.8,31.85,31.79,31.85,145443.0,25.8054,25.846,25.7973,25.846,145443.0
2019-01-14 15:05:00,31.85,31.86,31.81,31.82,164770.0,25.846,25.8541,25.8135,25.8216,164770.0
2019-01-14 15:10:00,31.82,31.82,31.77,31.8,131318.0,25.8216,25.8216,25.781,25.8054,131318.0
2019-01-14 15:15:00,31.8,31.83,31.77,31.8,147919.0,25.8054,25.8297,25.781,25.8054,147919.0
2019-01-14 15:20:00,31.8,31.83,31.78,31.81,126216.0,25.8054,25.8297,25.7892,25.8135,126216.0
2019-01-14 15:25:00,31.8,31.82,31.75,31.79,284926.0,25.8054,25.8216,25.7648,25.7973,284926.0
2019-01-14 15:30:00,31.79,31.79,31.73,31.75,236563.0,25.7973,25.7973,25.7486,25.7648,236563.0
2019-01-14 15:35:00,31.75,31.76,31.69,31.7,252316.0,25.7648,25.7729,25.7161,25.7242,252316.0
2019-01-14 15:40:00,31.7,31.72,31.67,31.71,362204.0,25.7242,25.7405,25.6999,25.7324,362204.0
2019-01-14 15:45:00,31.71,31.72,31.65,31.7,397849.0,25.7324,25.7405,25.6837,25.7242,397849.0
2019-01-14 15:50:00,31.69,31.74,31.69,31.74,424697.0,25.7161,25.7567,25.7161,25.7567,424697.0
2019-01-14 15:55:00,31.74,31.79,31.73,31.76,929331.0,25.7567,25.7973,25.7486,25.7729,929331.0
2019-01-15 09:30:00,31.77,31.86,31.39,31.52,528608.0,25.781,25.8541,25.4727,25.5782,528608.0
2019-01-15 09:35:00,31.52,31.77,31.49,31.7,250290.0,25.5782,25.781,25.5538,25.7242,250290.0
2019-01-15 09:40:00,31.71,31.74,31.62,31.72,164267.0,25.7324,25.7567,25.6593,25.7405,164267.0
2019-01-15 09:45:00,31.72,31.93,31.7,31.87,226456.0,25.7405,25.9109,25.7242,25.8622,226456.0
2019-01-15 09:50:00,31.86,31.97,31.85,31.94,280392.0,25.8541,25.9433,25.846,25.919,280392.0
2019-01-15 09:55:00,31.94,31.97,31.82,31.82,133591.0,25.919,25.9433,25.8216,25.8216,133591.0
2019-01-15 10:00:00,31.83,31.84,31.74,31.74,121408.0,25.8297,25.8378,25.7567,25.7567,121408.0
2019-01-15 10:05:00,31.74,31.75,31.64,31.64,141388.0,25.7567,25.7648,25.6755,25.6755,141388.0
2019-01-15 10:10:00,31.63,31.65,31.55,31.55,181942.0,25.6674,25.6837,25.6025,25.6025,181942.0
2019-01-15 10:15:00,31.56,31.58,31.5,31.52,124491.0,25.6106,25.6269,25.5619,25.5782,124491.0
2019-01-15 10:20:00,31.51,31.56,31.5,31.53,183921.0,25.5701,25.6106,25.5619,25.5863,183921.0
2019-01-15 10:25:00,31.53,31.59,31.5,31.51,195950.0,25.5863,25.635,25.5619,25.5701,195950.0
2019-01-15 10:30:00,31.51,31.6,31.5,31.5,271648.0,25.5701,25.6431,25.5619,25.5619,271648.0
2019-01-15 10:35:00,31.51,31.53,31.42,31.42,175929.0,25.5701,25.5863,25.497,25.497,175929.0
2019-01-15 10:40:00,31.43,31.44,31.33,31.35,217549.0,25.5051,25.5133,25.424,25.4402,217549.0
2019-01-15 10:45:00,31.36,31.43,31.34,31.35,137447.0,25.4483,25.5051,25.4321,25.4402,137447.0
2019-01-15 10:50:00,31.34,31.35,31.24,31.28,199790.0,25.4321,25.4402,25.351,25.3834,199790.0
2019-01-15 10:55:00,31.27,31.35,31.17,31.19,154139.0,25.3753,25.4402,25.2941,25.3104,154139.0
2019-01-15 11:00:00,31.19,31.19,31.11,31.12,210142.0,25.3104,25.3104,25.2455,25.2536,210142.0
2019-01-15 11:05:00,31.12,31.21,31.11,31.17,139352.0,25.2536,25.3266,25.2455,25.2941,139352.0
2019-01-15 11:10:00,31.17,31.21,31.09,31.15,235323.0,25.2941,25.3266,25.2292,25.2779,235323.0
2019-01-15 11:15:00,31.14,31.18,31.13,31.15,144685.0,25.2698,25.3023,25.2617,25.2779,144685.0
2019-01-15 11:20:00,31.16,31.25,31.15,31.16,134073.0,25.286,25.3591,25.2779,25.286,134073.0
2019-01-15 11:25:00,31.15,31.18,31.13,31.15,155705.0,25.2779,25.3023,25.2617,25.2779,155705.0
2019-01-15 11:30:00,31.14,31.17,31.04,31.16,203130.0,25.2698,25.2941,25.1887,25.286,203130.0
2019-01-15 11:35:00,31.16,31.21,31.13,31.15,114327.0,25.286,25.3266,25.2617,25.2779,114327.0
2019-01-15 11:40:00,31.15,31.15,31.09,31.11,130775.0,25.2779,25.2779,25.2292,25.2455,130775.0
2019-01-15 11:45:00,31.11,31.12,31.09,31.1,107392.0,25.2455,25.2536,25.2292,25.2373,107392.0
2019-01-15 11:50:00,31.1,31.16,31.07,31.14,111300.0,25.2373,25.286,25.213,25.2698,111300.0
2019-01-15 11:55:00,31.14,31.15,31.07,31.07,102529.0,25.2698,25.2779,25.213,25.213,102529.0
2019-01-15 12:00:00,31.07,31.15,31.03,31.15,136644.0,25.213,25.2779,25.1805,25.2779,136644.0
2019-01-15 12:05:00,31.14,31.2,31.09,31.1,94941.0,25.2698,25.3185,25.2292,25.2373,94941.0
2019-01-15 12:10:00,31.1,31.22,31.09,31.16,97892.0,25.2373,25.3347,25.2292,25.286,97892.0
2019-01-15 12:15:00,31.16,31.17,31.06,31.07,125883.0,25.286,25.2941,25.2049,25.213,125883.0
2019-01-15 12:20:00,31.06,31.08,30.98,31.01,156842.0,25.2049,25.2211,25.14,25.1643,156842.0
2019-01-15 12:25:00,31.01,31.02,30.93,30.96,118775.0,25.1643,25.1724,25.0994,25.1237,118775.0
2019-01-15 12:30:00,30.96,30.98,30.86,30.89,115075.0,25.1237,25.14,25.0426,25.0669,115075.0
2019-01-15 12:35:00,30.89,30.9,30.83,30.85,153493.0,25.0669,25.075,25.0182,25.0345,153493.0
2019-01-15 12:40:00,30.84,30.86,30.79,30.83,132257.0,25.0264,25.0426,24.9858,25.0182,132257.0
2019-01-15 12:45:00,30.83,30.84,30.75,30.77,128082.0,25.0182,25.0264,24.9533,24.9696,128082.0
2019-01-15 12:50:00,30.76,30.87,30.74,30.85,188976.0,24.9614,25.0507,24.9452,25.0345,188976.0
2019-01-15 12:55:00,30.84,30.88,30.78,30.83,169354.0,25.0264,25.0588,24.9777,25.0182,169354.0
2019-01-15 13:00:00,30.83,30.83,30.72,30.73,111969.0,25.0182,25.0182,24.929,24.9371,111969.0
2019-01-15 13:05:00,30.73,30.84,30.72,30.82,95497.0,24.9371,25.0264,24.929,25.0101,95497.0
2019-01-15 13:10:00,30.82,30.92,30.81,30.83,94554.0,25.0101,25.0913,25.002,25.0182,94554.0
2019-01-15 13:15:00,30.83,30.89,30.81,30.88,90225.0,25.0182,25.0669,25.002,25.0588,90225.0
2019-01-15 13:20:00,30.88,30.89,30.69,30.73,211281.0,25.0588,25.0669,24.9046,24.9371,211281.0
2019-01-15 13:25:00,30.74,30.75,30.67,30.71,147105.0,24.9452,24.9533,24.8884,24.9209,147105.0
2019-01-15 13:30:00,30.71,30.85,30.71,30.85,99281.0,24.9209,25.0345,24.9209,25.0345,99281.0
2019-01-15 13:35:00,30.85,30.88,30.82,30.86,99038.0,25.0345,25.0588,25.0101,25.0426,99038.0
2019-01-15 13:40:00,30.86,30.93,30.85,30.89,75578.0,25.0426,25.0994,25.0345,25.0669,75578.0
2019-01-15 13:45:00,30.89,30.93,30.88,30.9,111291.0,25.0669,25.0994,25.0588,25.075,111291.0
2019-01-15 13:50:00,30.9,31.07,30.88,30.97,316686.0,25.075,25.213,25.0588,25.1319,316686.0
2019-01-15 13:55:00,30.97,31.03,30.95,30.98,160967.0,25.1319,25.1805,25.1156,25.14,160967.0
2019-01-15 14:00:00,30.98,31.05,30.98,31.0,118843.0,25.14,25.1968,25.14,25.1562,118843.0
2019-01-15 14:05:00,31.0,31.02,30.96,31.0,113341.0,25.1562,25.1724,25.1237,25.1562,113341.0
2019-01-15 14:10:00,31.0,31.08,30.99,31.07,82473.0,25.1562,25.2211,25.1481,25.213,82473.0
2019-01-15 14:15:00,31.07,31.07,31.0,31.01,95987.0,25.213,25.213,25.1562,25.1643,95987.0
2019-01-15 14:20:00,31.02,31.12,30.99,31.1,86811.0,25.1724,25.2536,25.1481,25.2373,86811.0
2019-01-15 14:25:00,31.1,31.18,31.09,31.09,128994.0,25.2373,25.3023,25.2292,25.2292,128994.0
2019-01-15 14:30:00,31.09,31.11,31.02,31.05,92288.0,25.2292,25.2455,25.1724,25.1968,92288.0
2019-01-15 14:35:00,31.04,31.08,31.01,31.04,61437.0,25.1887,25.2211,25.1643,25.1887,61437.0
2019-01-15 14:40:00,31.03,31.08,31.02,31.02,68627.0,25.1805,25.2211,25.1724,25.1724,68627.0
2019-01-15 14:45:00,31.02,31.03,30.95,30.96,69981.0,25.1724,25.1805,25.1156,25.1237,69981.0
2019-01-15 14:50:00,30.96,31.04,30.94,31.04,102307.0,25.1237,25.1887,25.1075,25.1887,102307.0
2019-01-15 14:55:00,31.03,31.03,30.87,30.94,121213.0,25.1805,25.1805,25.0507,25.1075,121213.0
2019-01-15 15:00:00,30.94,30.99,30.93,30.96,72257.0,25.1075,25.1481,25.0994,25.1237,72257.0
2019-01-15 15:05:00,30.97,30.98,30.94,30.98,72022.0,25.1319,25.14,25.1075,25.14,72022.0
2019-01-15 15:10:00,30.98,31.08,30.96,31.02,129457.0,25.14,25.2211,25.1237,25.1724,129457.0
2019-01-15 15:15:00,31.01,31.02,30.94,30.95,99784.0,25.1643,25.1724,25.1075,25.1156,99784.0
2019-01-15 15:20:00,30.95,30.96,30.91,30.96,140355.0,25.1156,25.1237,25.0832,25.1237,140355.0
2019-01-15 15:25:00,30.96,31.03,30.96,31.03,121262.0,25.1237,25.1805,25.1237,25.1805,121262.0
2019-01-15 15:30:00,31.03,31.07,31.0,31.03,199531.0,25.1805,25.213,25.1562,25.1805,199531.0
2019-01-15 15:35:00,31.03,31.07,31.0,31.02,115644.0,25.1805,25.213,25.1562,25.1724,115644.0
2019-01-15 15:40:00,31.01,31.02,30.96,30.97,174889.0,25.1643,25.1724,25.1237,25.1319,174889.0
2019-01-15 15:45:00,30.98,31.02,30.97,31.0,258770.0,25.14,25.1724,25.1319,25.1562,258770.0
2019-01-15 15:50:00,31.01,31.02,30.95,30.96,289560.0,25.1643,25.1724,25.1156,25.1237,289560.0
2019-01-15 15:55:00,30.95,31.02,30.95,31.02,822949.0,25.1156,25.1724,25.1156,25.1724,822949.0
2019-01-16 09:30:00,31.08,31.17,31.0,31.03,166853.0,25.2211,25.2941,25.1562,25.1805,166853.0
2019-01-16 09:35:00,31.02,31.32,31.02,31.31,135587.0,25.1724,25.4159,25.1724,25.4078,135587.0
2019-01-16 09:40:00,31.31,31.45,31.31,31.43,166166.0,25.4078,25.5214,25.4078,25.5051,166166.0
2019-01-16 09:45:00,31.43,31.63,31.38,31.63,304136.0,25.5051,25.6674,25.4646,25.6674,304136.0
2019-01-16 09:50:00,31.63,31.76,31.54,31.73,364046.0,25.6674,25.7729,25.5944,25.7486,364046.0
2019-01-16 09:55:00,31.73,31.77,31.66,31.71,101805.0,25.7486,25.781,25.6918,25.7324,101805.0
2019-01-16 10:00:00,31.71,31.76,31.69,31.75,182914.0,25.7324,25.7729,25.7161,25.7648,182914.0
2019-01-16 10:05:00,31.76,31.77,31.58,31.6,171701.0,25.7729,25.781,25.6269,25.6431,171701.0
2019-01-16 10:10:00,31.59,31.64,31.5,31.57,173205.0,25.635,25.6755,25.5619,25.6187,173205.0
2019-01-16 10:15:00,31.58,31.58,31.51,31.52,43257.0,25.6269,25.6269,25.5701,25.5782,43257.0
2019-01-16 10:20:00,31.52,31.62,31.49,31.6,91360.0,25.5782,25.6593,25.5538,25.6431,91360.0
2019-01-16 10:25:00,31.6,31.65,31.59,31.61,99756.0,25.6431,25.6837,25.635,25.6512,99756.0
2019-01-16 10:30:00,31.61,31.69,31.57,31.68,92153.0,25.6512,25.7161,25.6187,25.708,92153.0
2019-01-16 10:35:00,31.69,31.82,31.68,31.77,129831.0,25.7161,25.8216,25.708,25.781,129831.0
2019-01-16 10:40:00,31.77,31.8,31.69,31.76,69049.0,25.781,25.8054,25.7161,25.7729,69049.0
2019-01-16 10:45:00,31.76,31.79,31.69,31.74,76069.0,25.7729,25.7973,25.7161,25.7567,76069.0
2019-01-16 10:50:00,31.74,31.81,31.73,31.76,104141.0,25.7567,25.8135,25.7486,25.7729,104141.0
2019-01-16 10:55:00,31.75,31.95,31.75,31.93,180640.0,25.7648,25.9271,25.7648,25.9109,180640.0
2019-01-16 11:00:00,31.94,31.94,31.83,31.87,143338.0,25.919,25.919,25.8297,25.8622,143338.0
2019-01-16 11:05:00,31.85,31.93,31.85,31.87,123516.0,25.846,25.9109,25.846,25.8622,123516.0
2019-01-16 11:10:00,31.87,31.91,31.84,31.91,108296.0,25.8622,25.8947,25.8378,25.8947,108296.0
2019-01-16 11:15:00,31.9,31.95,31.82,31.95,135864.0,25.8865,25.9271,25.8216,25.9271,135864.0
2019-01-16 11:20:00,31.96,31.96,31.84,31.86,79284.0,25.9352,25.9352,25.8378,25.8541,79284.0
2019-01-16 11:25:00,31.86,31.9,31.82,31.9,76865.0,25.8541,25.8865,25.8216,25.8865,76865.0
2019-01-16 11:30:00,31.9,31.9,31.8,31.87,60909.0,25.8865,25.8865,25.8054,25.8622,60909.0
2019-01-16 11:35:00,31.88,31.89,31.82,31.86,44859.0,25.8703,25.8784,25.8216,25.8541,44859.0
2019-01-16 11:40:00,31.86,31.86,31.79,31.8,69578.0,25.8541,25.8541,25.7973,25.8054,69578.0
2019-01-16 11:45:00,31.8,31.8,31.71,31.74,90109.0,25.8054,25.8054,25.7324,25.7567,90109.0
2019-01-16 11:50:00,31.73,31.79,31.72,31.77,65837.0,25.7486,25.7973,25.7405,25.781,65837.0
2019-01-16 11:55:00,31.76,31.86,31.73,31.82,63993.0,25.7729,25.8541,25.7486,25.8216,63993.0
2019-01-16 12:00:00,31.83,31.89,31.82,31.89,79394.0,25.8297,25.8784,25.8216,25.8784,79394.0
2019-01-16 12:05:00,31.88,31.89,31.84,31.86,82898.0,25.8703,25.8784,25.8378,25.8541,82898.0
2019-01-16 12:10:00,31.86,31.91,31.84,31.85,46782.0,25.8541,25.8947,25.8378,25.846,46782.0
2019-01-16 12:15:00,31.85,31.88,31.83,31.85,96949.0,25.846,25.8703,25.8297,25.846,96949.0
2019-01-16 12:20:00,31.84,31.85,31.75,31.78,64722.0,25.8378,25.846,25.7648,25.7892,64722.0
2019-01-16 12:25:00,31.79,31.8,31.73,31.75,25556.0,25.7973,25.8054,25.7486,25.7648,25556.0
2019-01-16 12:30:00,31.75,31.75,31.69,31.71,50584.0,25.7648,25.7648,25.7161,25.7324,50584.0
2019-01-16 12:35:00,31.7,31.83,31.66,31.7,92445.0,25.7242,25.8297,25.6918,25.7242,92445.0
2019-01-16 12:40:00,31.7,31.71,31.61,31.61,67418.0,25.7242,25.7324,25.6512,25.6512,67418.0
2019-01-16 12:45:00,31.61,31.62,31.55,31.58,86365.0,25.6512,25.6593,25.6025,25.6269,86365.0
2019-01-16 12:50:00,31.57,31.66,31.52,31.66,126797.0,25.6187,25.6918,25.5782,25.6918,126797.0
2019-01-16 12:55:00,31.66,31.69,31.64,31.65,123158.0,25.6918,25.7161,25.6755,25.6837,123158.0
2019-01-16 13:00:00,31.64,31.74,31.63,31.7,121597.0,25.6755,25.7567,25.6674,25.7242,121597.0
2019-01-16 13:05:00,31.7,31.7,31.63,31.68,30402.0,25.7242,25.7242,25.6674,25.708,30402.0
2019-01-16 13:10:00,31.68,31.69,31.61,31.62,34226.0,25.708,25.7161,25.6512,25.6593,34226.0
2019-01-16 13:15:00,31.62,31.63,31.57,31.6,46113.0,25.6593,25.6674,25.6187,25.6431,46113.0
2019-01-16 13:20:00,31.61,31.65,31.59,31.62,31740.0,25.6512,25.6837,25.635,25.6593,31740.0
2019-01-16 13:25:00,31.63,31.65,31.57,31.57,33491.0,25.6674,25.6837,25.6187,25.6187,33491.0
2019-01-16 13:30:00,31.57,31.6,31.54,31.55,38069.0,25.6187,25.6431,25.5944,25.6025,38069.0
2019-01-16 13:35:00,31.55,31.56,31.52,31.56,42092.0,25.6025,25.6106,25.5782,25.6106,42092.0
2019-01-16 13:40:00,31.56,31.57,31.49,31.5,34332.0,25.6106,25.6187,25.5538,25.5619,34332.0
2019-01-16 13:45:00,31.51,31.51,31.45,31.49,64274.0,25.5701,25.5701,25.5214,25.5538,64274.0
2019-01-16 13:50:00,31.49,31.54,31.48,31.53,26253.0,25.5538,25.5944,25.5457,25.5863,26253.0
2019-01-16 13:55:00,31.53,31.54,31.5,31.53,20619.0,25.5863,25.5944,25.5619,25.5863,20619.0
2019-01-16 14:00:00,31.52,31.58,31.52,31.56,27613.0,25.5782,25.6269,25.5782,25.6106,27613.0
2019-01-16 14:05:00,31.56,31.6,31.55,31.6,45706.0,25.6106,25.6431,25.6025,25.6431,45706.0
2019-01-16 14:10:00,31.6,31.62,31.51,31.51,45299.0,25.6431,25.6593,25.5701,25.5701,45299.0
2019-01-16 14:15:00,31.5,31.5,31.36,31.36,74776.0,25.5619,25.5619,25.4483,25.4483,74776.0
2019-01-16 14:20:00,31.36,31.39,31.35,31.36,55469.0,25.4483,25.4727,25.4402,25.4483,55469.0
2019-01-16 14:25:00,31.36,31.39,31.34,31.38,35759.0,25.4483,25.4727,25.4321,25.4646,35759.0
2019-01-16 14:30:00,31.38,31.38,31.31,31.31,67791.0,25.4646,25.4646,25.4078,25.4078,67791.0
2019-01-16 14:35:00,31.31,31.37,31.29,31.34,45832.0,25.4078,25.4564,25.3915,25.4321,45832.0
2019-01-16 14:40:00,31.35,31.44,31.35,31.44,47160.0,25.4402,25.5133,25.4402,25.5133,47160.0
2019-01-16 14:45:00,31.44,31.48,31.42,31.44,82660.0,25.5133,25.5457,25.497,25.5133,82660.0
2019-01-16 14:50:00,31.44,31.5,31.43,31.5,54007.0,25.5133,25.5619,25.5051,25.5619,54007.0
2019-01-16 14:55:00,31.5,31.57,31.49,31.57,83042.0,25.5619,25.6187,25.5538,25.6187,83042.0
2019-01-16 15:00:00,31.57,31.64,31.56,31.6,71767.0,25.6187,25.6755,25.6106,25.6431,71767.0
2019-01-16 15:05:00,31.6,31.61,31.57,31.6,41633.0,25.6431,25.6512,25.6187,25.6431,41633.0
2019-01-16 15:10:00,31.59,31.63,31.57,31.61,33595.0,25.635,25.6674,25.6187,25.6512,33595.0
2019-01-16 15:15:00,31.61,31.62,31.54,31.59,49903.0,25.6512,25.6593,25.5944,25.635,49903.0
2019-01-16 15:20:00,31.59,31.6,31.55,31.56,62764.0,25.635,25.6431,25.6025,25.6106,62764.0
2019-01-16 15:25:00,31.56,31.58,31.52,31.56,56326.0,25.6106,25.6269,25.5782,25.6106,56326.0
2019-01-16 15:30:00,31.56,31.61,31.54,31.6,89346.0,25.6106,25.6512,25.5944,25.6431,89346.0
2019-01-16 15:35:00,31.59,31.6,31.55,31.56,64713.0,25.635,25.6431,25.6025,25.6106,64713.0
2019-01-16 15:40:00,31.55,31.6,31.52,31.54,133267.0,25.6025,25.6431,25.5782,25.5944,133267.0
2019-01-16 15:45:00,31.53,31.56,31.49,31.52,151721.0,25.5863,25.6106,25.5538,25.5782,151721.0
2019-01-16 15:50:00,31.53,31.53,31.48,31.49,155110.0,25.5863,25.5863,25.5457,25.5538,155110.0
2019-01-16 15:55:00,31.49,31.57,31.48,31.55,367854.0,25.5538,25.6187,25.5457,25.6025,367854.0
2019-01-17 09:30:00,31.55,31.58,31.24,31.27,207195.0,25.6025,25.6269,25.351,25.3753,207195.0
2019-01-17 09:35:00,31.28,31.41,31.22,31.29,87482.0,25.3834,25.4889,25.3347,25.3915,87482.0
2019-01-17 09:40:00,31.28,31.38,31.21,31.38,43530.0,25.3834,25.4646,25.3266,25.4646,43530.0
2019-01-17 09:45:00,31.39,31.44,31.3,31.33,60950.0,25.4727,25.5133,25.3996,25.424,60950.0
2019-01-17 09:50:00,31.33,31.4,31.29,31.37,73894.0,25.424,25.4808,25.3915,25.4564,73894.0
2019-01-17 09:55:00,31.37,31.47,31.35,31.46,67878.0,25.4564,25.5376,25.4402,25.5295,67878.0
2019-01-17 10:00:00,31.47,31.55,31.44,31.52,70636.0,25.5376,25.6025,25.5133,25.5782,70636.0
2019-01-17 10:05:00,31.52,31.58,31.52,31.58,52610.0,25.5782,25.6269,25.5782,25.6269,52610.0
2019-01-17 10:10:00,31.58,31.6,31.54,31.55,42132.0,25.6269,25.6431,25.5944,25.6025,42132.0
2019-01-17 10:15:00,31.54,31.56,31.38,31.41,62092.0,25.5944,25.6106,25.4646,25.4889,62092.0
2019-01-17 10:20:00,31.42,31.42,31.31,31.32,78330.0,25.497,25.497,25.4078,25.4159,78330.0
2019-01-17 10:25:00,31.33,31.47,31.33,31.47,69739.0,25.424,25.5376,25.424,25.5376,69739.0
2019-01-17 10:30:00,31.46,31.51,31.44,31.5,43096.0,25.5295,25.5701,25.5133,25.5619,43096.0
2019-01-17 10:35:00,31.5,31.51,31.44,31.45,41428.0,25.5619,25.5701,25.5133,25.5214,41428.0
2019-01-17 10:40:00,31.44,31.5,31.42,31.5,28584.0,25.5133,25.5619,25.497,25.5619,28584.0
2019-01-17 10:45:00,31.49,31.51,31.48,31.49,34590.0,25.5538,25.5701,25.5457,25.5538,34590.0
2019-01-17 10:50:00,31.49,31.53,31.49,31.51,84624.0,25.5538,25.5863,25.5538,25.5701,84624.0
2019-01-17 10:55:00,31.51,31.51,31.46,31.46,24792.0,25.5701,25.5701,25.5295,25.5295,24792.0
2019-01-17 11:00:00,31.47,31.54,31.46,31.51,38614.0,25.5376,25.5944,25.5295,25.5701,38614.0
2019-01-17 11:05:00,31.52,31.57,31.51,31.56,52176.0,25.5782,25.6187,25.5701,25.6106,52176.0
2019-01-17 11:10:00,31.56,31.56,31.52,31.55,52811.0,25.6106,25.6106,25.5782,25.6025,52811.0
2019-01-17 11:15:00,31.56,31.59,31.54,31.55,55769.0,25.6106,25.635,25.5944,25.6025,55769.0
2019-01-17 11:20:00,31.55,31.56,31.53,31.53,33939.0,25.6025,25.6106,25.5863,25.5863,33939.0
2019-01-17 11:25:00,31.53,31.53,31.44,31.45,62381.0,25.5863,25.5863,25.5133,25.5214,62381.0
2019-01-17 11:30:00,31.45,31.5,31.44,31.5,34230.0,25.5214,25.5619,25.5133,25.5619,34230.0
2019-01-17 11:35:00,31.49,31.53,31.44,31.45,45664.0,25.5538,25.5863,25.5133,25.5214,45664.0
2019-01-17 11:40:00,31.44,31.47,31.42,31.43,25598.0,25.5133,25.5376,25.497,25.5051,25598.0
2019-01-17 11:45:00,31.43,31.47,31.41,31.42,33611.0,25.5051,25.5376,25.4889,25.497,33611.0
2019-01-17 11:50:00,31.42,31.44,31.39,31.4,24920.0,25.497,25.5133,25.4727,25.4808,24920.0
2019-01-17 11:55:00,31.39,31.45,31.38,31.43,120460.0,25.4727,25.5214,25.4646,25.5051,120460.0
2019-01-17 12:00:00,31.43,31.47,31.43,31.46,20155.0,25.5051,25.5376,25.5051,25.5295,20155.0
2019-01-17 12:05:00,31.46,31.47,31.42,31.43,35188.0,25.5295,25.5376,25.497,25.5051,35188.0
2019-01-17 12:10:00,31.43,31.43,31.41,31.42,23947.0,25.5051,25.5051,25.4889,25.497,23947.0
2019-01-17 12:15:00,31.42,31.49,31.42,31.42,48769.0,25.497,25.5538,25.497,25.497,48769.0
2019-01-17 12:20:00,31.43,31.46,31.41,31.42,33657.0,25.5051,25.5295,25.4889,25.497,33657.0
2019-01-17 12:25:00,31.42,31.45,31.41,31.42,31868.0,25.497,25.5214,25.4889,25.497,31868.0
2019-01-17 12:30:00,31.42,31.47,31.4,31.46,39307.0,25.497,25.5376,25.4808,25.5295,39307.0
2019-01-17 12:35:00,31.47,31.47,31.4,31.44,20508.0,25.5376,25.5376,25.4808,25.5133,20508.0
2019-01-17 12:40:00,31.44,31.45,31.41,31.42,30656.0,25.5133,25.5214,25.4889,25.497,30656.0
2019-01-17 12:45:00,31.42,31.46,31.42,31.43,30983.0,25.497,25.5295,25.497,25.5051,30983.0
2019-01-17 12:50:00,31.44,31.47,31.43,31.45,28620.0,25.5133,25.5376,25.5051,25.5214,28620.0
2019-01-17 12:55:00,31.44,31.48,31.44,31.45,41245.0,25.5133,25.5457,25.5133,25.5214,41245.0
2019-01-17 13:00:00,31.45,31.45,31.42,31.42,24690.0,25.5214,25.5214,25.497,25.497,24690.0
2019-01-17 13:05:00,31.42,31.46,31.42,31.45,48553.0,25.497,25.5295,25.497,25.5214,48553.0
2019-01-17 13:10:00,31.45,31.46,31.42,31.43,23897.0,25.5214,25.5295,25.497,25.5051,23897.0
2019-01-17 13:15:00,31.43,31.46,31.42,31.42,39988.0,25.5051,25.5295,25.497,25.497,39988.0
2019-01-17 13:20:00,31.42,31.43,31.39,31.4,36628.0,25.497,25.5051,25.4727,25.4808,36628.0
2019-01-17 13:25:00,31.4,31.45,31.4,31.43,44076.0,25.4808,25.5214,25.4808,25.5051,44076.0
2019-01-17 13:30:00,31.43,31.45,31.42,31.45,20019.0,25.5051,25.5214,25.497,25.5214,20019.0
2019-01-17 13:35:00,31.44,31.45,31.39,31.39,29114.0,25.5133,25.5214,25.4727,25.4727,29114.0
2019-01-17 13:40:00,31.4,31.44,31.39,31.43,31107.0,25.4808,25.5133,25.4727,25.5051,31107.0
2019-01-17 13:45:00,31.43,31.46,31.42,31.46,22780.0,25.5051,25.5295,25.497,25.5295,22780.0
2019-01-17 13:50:00,31.45,31.46,31.38,31.4,53507.0,25.5214,25.5295,25.4646,25.4808,53507.0
2019-01-17 13:55:00,31.39,31.48,31.39,31.46,51773.0,25.4727,25.5457,25.4727,25.5295,51773.0
2019-01-17 14:00:00,31.46,31.49,31.42,31.45,36466.0,25.5295,25.5538,25.497,25.5214,36466.0
2019-01-17 14:05:00,31.45,31.45,31.4,31.41,36477.0,25.5214,25.5214,25.4808,25.4889,36477.0
2019-01-17 14:10:00,31.41,31.42,31.4,31.4,22767.0,25.4889,25.497,25.4808,25.4808,22767.0
2019-01-17 14:15:00,31.4,31.43,31.39,31.42,23509.0,25.4808,25.5051,25.4727,25.497,23509.0
2019-01-17 14:20:00,31.42,31.45,31.42,31.43,24795.0,25.497,25.5214,25.497,25.5051,24795.0
2019-01-17 14:25:00,31.42,31.44,31.4,31.41,21875.0,25.497,25.5133,25.4808,25.4889,21875.0
2019-01-17 14:30:00,31.42,31.45,31.41,31.44,14823.0,25.497,25.5214,25.4889,25.5133,14823.0
2019-01-17 14:35:00,31.44,31.53,31.44,31.51,53583.0,25.5133,25.5863,25.5133,25.5701,53583.0
2019-01-17 14:40:00,31.51,31.62,31.5,31.59,97794.0,25.5701,25.6593,25.5619,25.635,97794.0
2019-01-17 14:45:00,31.59,31.61,31.53,31.55,97282.0,25.635,25.6512,25.5863,25.6025,97282.0
2019-01-17 14:50:00,31.55,31.6,31.55,31.57,47698.0,25.6025,25.6431,25.6025,25.6187,47698.0
2019-01-17 14:55:00,31.57,31.58,31.42,31.44,73962.0,25.6187,25.6269,25.497,25.5133,73962.0
2019-01-17 15:00:00,31.44,31.48,31.43,31.45,37986.0,25.5133,25.5457,25.5051,25.5214,37986.0
2019-01-17 15:05:00,31.46,31.54,31.45,31.51,31065.0,25.5295,25.5944,25.5214,25.5701,31065.0
2019-01-17 15:10:00,31.52,31.52,31.49,31.5,20248.0,25.5782,25.5782,25.5538,25.5619,20248.0
2019-01-17 15:15:00,31.51,31.56,31.5,31.53,33130.0,25.5701,25.6106,25.5619,25.5863,33130.0
2019-01-17 15:20:00,31.53,31.54,31.49,31.53,32193.0,25.5863,25.5944,25.5538,25.5863,32193.0
2019-01-17 15:25:00,31.52,31.59,31.5,31.59,32318.0,25.5782,25.635,25.5619,25.635,32318.0
2019-01-17 15:30:00,31.59,31.64,31.58,31.59,56289.0,25.635,25.6755,25.6269,25.635,56289.0
2019-01-17 15:35:00,31.59,31.6,31.56,31.58,43126.0,25.635,25.6431,25.6106,25.6269,43126.0
2019-01-17 15:40:00,31.58,31.59,31.51,31.54,95332.0,25.6269,25.635,25.5701,25.5944,95332.0
2019-01-17 15:45:00,31.54,31.57,31.52,31.54,60281.0,25.5944,25.6187,25.5782,25.5944,60281.0
2019-01-17 15:50:00,31.54,31.55,31.51,31.53,80603.0,25.5944,25.6025,25.5701,25.5863,80603.0
2019-01-17 15:55:00,31.54,31.62,31.53,31.62,352904.0,25.5944,25.6593,25.5863,25.6593,352904.0
2019-01-18 09:30:00,31.5,31.51,31.35,31.36,445022.0,25.5619,25.5701,25.4402,25.4483,445022.0
2019-01-18 09:35:00,31.36,31.53,31.31,31.52,103676.0,25.4483,25.5863,25.4078,25.5782,103676.0
2019-01-18 09:40:00,31.52,31.63,31.51,31.58,99945.0,25.5782,25.6674,25.5701,25.6269,99945.0
2019-01-18 09:45:00,31.6,31.68,31.58,31.68,137957.0,25.6431,25.708,25.6269,25.708,137957.0
2019-01-18 09:50:00,31.67,31.74,31.65,31.69,73643.0,25.6999,25.7567,25.6837,25.7161,73643.0
2019-01-18 09:55:00,31.69,31.76,31.61,31.74,82204.0,25.7161,25.7729,25.6512,25.7567,82204.0
2019-01-18 10:00:00,31.74,31.79,31.72,31.74,50499.0,25.7567,25.7973,25.7405,25.7567,50499.0
2019-01-18 10:05:00,31.72,31.79,31.71,31.73,47169.0,25.7405,25.7973,25.7324,25.7486,47169.0
2019-01-18 10:10:00,31.74,31.74,31.66,31.69,55451.0,25.7567,25.7567,25.6918,25.7161,55451.0
2019-01-18 10:15:00,31.69,31.86,31.68,31.83,67467.0,25.7161,25.8541,25.708,25.8297,67467.0
2019-01-18 10:20:00,31.83,31.83,31.68,31.73,45394.0,25.8297,25.8297,25.708,25.7486,45394.0
2019-01-18 10:25:00,31.74,31.84,31.74,31.79,34473.0,25.7567,25.8378,25.7567,25.7973,34473.0
2019-01-18 10:30:00,31.78,31.86,31.78,31.79,93512.0,25.7892,25.8541,25.7892,25.7973,93512.0
2019-01-18 10:35:00,31.78,31.86,31.77,31.85,49491.0,25.7892,25.8541,25.781,25.846,49491.0
2019-01-18 10:40:00,31.84,31.85,31.79,31.83,37509.0,25.8378,25.846,25.7973,25.8297,37509.0
2019-01-18 10:45:00,31.83,31.89,31.83,31.84,35661.0,25.8297,25.8784,25.8297,25.8378,35661.0
2019-01-18 10:50:00,31.84,31.94,31.83,31.94,70070.0,25.8378,25.919,25.8297,25.919,70070.0
2019-01-18 10:55:00,31.93,31.94,31.89,31.93,42146.0,25.9109,25.919,25.8784,25.9109,42146.0
2019-01-18 11:00:00,31.93,31.96,31.87,31.87,42118.0,25.9109,25.9352,25.8622,25.8622,42118.0
2019-01-18 11:05:00,31.88,31.91,31.86,31.87,27651.0,25.8703,25.8947,25.8541,25.8622,27651.0
2019-01-18 11:10:00,31.86,31.9,31.82,31.82,62414.0,25.8541,25.8865,25.8216,25.8216,62414.0
2019-01-18 11:15:00,31.83,31.83,31.74,31.75,75988.0,25.8297,25.8297,25.7567,25.7648,75988.0
2019-01-18 11:20:00,31.75,31.79,31.71,31.78,41857.0,25.7648,25.7973,25.7324,25.7892,41857.0
2019-01-18 11:25:00,31.78,31.86,31.76,31.86,60472.0,25.7892,25.8541,25.7729,25.8541,60472.0
2019-01-18 11:30:00,31.85,31.93,31.85,31.92,116218.0,25.846,25.9109,25.846,25.9028,116218.0
2019-01-18 11:35:00,31.92,31.95,31.9,31.92,137218.0,25.9028,25.9271,25.8865,25.9028,137218.0
2019-01-18 11:40:00,31.93,31.96,31.86,31.88,60168.0,25.9109,25.9352,25.8541,25.8703,60168.0
2019-01-18 11:45:00,31.89,31.99,31.88,31.98,98586.0,25.8784,25.9596,25.8703,25.9515,98586.0
2019-01-18 11:50:00,31.98,32.02,31.95,32.01,152270.0,25.9515,25.9839,25.9271,25.9758,152270.0
2019-01-18 11:55:00,32.01,32.1,32.0,32.05,120795.0,25.9758,26.0488,25.9677,26.0083,120795.0
2019-01-18 12:00:00,32.06,32.08,32.04,32.04,52802.0,26.0164,26.0326,26.0001,26.0001,52802.0
2019-01-18 12:05:00,32.03,32.08,32.0,32.08,64952.0,25.992,26.0326,25.9677,26.0326,64952.0
2019-01-18 12:10:00,32.07,32.1,32.03,32.04,67599.0,26.0245,26.0488,25.992,26.0001,67599.0
2019-01-18 12:15:00,32.05,32.09,32.04,32.07,55083.0,26.0083,26.0407,26.0001,26.0245,55083.0
2019-01-18 12:20:00,32.07,32.13,32.04,32.1,55631.0,26.0245,26.0732,26.0001,26.0488,55631.0
2019-01-18 12:25:00,32.1,32.14,32.09,32.11,39559.0,26.0488,26.0813,26.0407,26.0569,39559.0
2019-01-18 12:30:00,32.1,32.11,32.03,32.08,95165.0,26.0488,26.0569,25.992,26.0326,95165.0
2019-01-18 12:35:00,32.08,32.09,32.01,32.05,89360.0,26.0326,26.0407,25.9758,26.0083,89360.0
2019-01-18 12:40:00,32.05,32.06,32.01,32.04,75464.0,26.0083,26.0164,25.9758,26.0001,75464.0
2019-01-18 12:45:00,32.04,32.12,32.04,32.08,66101.0,26.0001,26.0651,26.0001,26.0326,66101.0
2019-01-18 12:50:00,32.09,32.1,32.05,32.08,46286.0,26.0407,26.0488,26.0083,26.0326,46286.0
2019-01-18 12:55:00,32.08,32.09,32.02,32.05,40620.0,26.0326,26.0407,25.9839,26.0083,40620.0
2019-01-18 13:00:00,32.05,32.11,32.03,32.11,81101.0,26.0083,26.0569,25.992,26.0569,81101.0
2019-01-18 13:05:00,32.11,32.13,32.07,32.07,90717.0,26.0569,26.0732,26.0245,26.0245,90717.0
2019-01-18 13:10:00,32.08,32.08,31.97,32.0,66130.0,26.0326,26.0326,25.9433,25.9677,66130.0
2019-01-18 13:15:00,32.0,32.01,31.9,31.91,61185.0,25.9677,25.9758,25.8865,25.8947,61185.0
2019-01-18 13:20:00,31.92,32.0,31.89,32.0,53479.0,25.9028,25.9677,25.8784,25.9677,53479.0
2019-01-18 13:25:00,32.01,32.02,31.95,31.96,43951.0,25.9758,25.9839,25.9271,25.9352,43951.0
2019-01-18 13:30:00,31.97,31.98,31.94,31.96,27186.0,25.9433,25.9515,25.919,25.9352,27186.0
2019-01-18 13:35:00,31.97,31.98,31.93,31.96,25059.0,25.9433,25.9515,25.9109,25.9352,25059.0
2019-01-18 13:40:00,31.95,31.98,31.82,31.83,92617.0,25.9271,25.9515,25.8216,25.8297,92617.0
2019-01-18 13:45:00,31.83,31.88,31.81,31.86,55060.0,25.8297,25.8703,25.8135,25.8541,55060.0
2019-01-18 13:50:00,31.86,31.88,31.81,31.86,49299.0,25.8541,25.8703,25.8135,25.8541,49299.0
2019-01-18 13:55:00,31.86,31.87,31.79,31.8,72249.0,25.8541,25.8622,25.7973,25.8054,72249.0
2019-01-18 14:00:00,31.79,31.81,31.78,31.78,45763.0,25.7973,25.8135,25.7892,25.7892,45763.0
2019-01-18 14:05:00,31.79,31.8,31.72,31.76,74291.0,25.7973,25.8054,25.7405,25.7729,74291.0
2019-01-18 14:10:00,31.76,31.82,31.75,31.8,46075.0,25.7729,25.8216,25.7648,25.8054,46075.0
2019-01-18 14:15:00,31.8,31.84,31.76,31.77,38280.0,25.8054,25.8378,25.7729,25.781,38280.0
2019-01-18 14:20:00,31.77,31.8,31.75,31.76,45885.0,25.781,25.8054,25.7648,25.7729,45885.0
2019-01-18 14:25:00,31.76,31.78,31.73,31.74,66897.0,25.7729,25.7892,25.7486,25.7567,66897.0
2019-01-18 14:30:00,31.74,31.74,31.66,31.66,77858.0,25.7567,25.7567,25.6918,25.6918,77858.0
2019-01-18 14:35:00,31.67,31.72,31.67,31.69,66052.0,25.6999,25.7405,25.6999,25.7161,66052.0
2019-01-18 14:40:00,31.69,31.69,31.64,31.66,60992.0,25.7161,25.7161,25.6755,25.6918,60992.0
2019-01-18 14:45:00,31.67,31.7,31.66,31.68,45319.0,25.6999,25.7242,25.6918,25.708,45319.0
2019-01-18 14:50:00,31.69,31.72,31.66,31.69,52102.0,25.7161,25.7405,25.6918,25.7161,52102.0
2019-01-18 14:55:00,31.69,31.71,31.66,31.67,77368.0,25.7161,25.7324,25.6918,25.6999,77368.0
2019-01-18 15:00:00,31.67,31.69,31.63,31.65,75303.0,25.6999,25.7161,25.6674,25.6837,75303.0
2019-01-18 15:05:00,31.64,31.67,31.56,31.58,83696.0,25.6755,25.6999,25.6106,25.6269,83696.0
2019-01-18 15:10:00,31.58,31.62,31.55,31.56,88441.0,25.6269,25.6593,25.6025,25.6106,88441.0
2019-01-18 15:15:00,31.55,31.64,31.51,31.62,88462.0,25.6025,25.6755,25.5701,25.6593,88462.0
2019-01-18 15:20:00,31.62,31.62,31.52,31.59,102009.0,25.6593,25.6593,25.5782,25.635,102009.0
2019-01-18 15:25:00,31.59,31.63,31.58,31.62,175471.0,25.635,25.6674,25.6269,25.6593,175471.0
2019-01-18 15:30:00,31.62,31.67,31.61,31.62,120408.0,25.6593,25.6999,25.6512,25.6593,120408.0
2019-01-18 15:35:00,31.63,31.7,31.62,31.68,127550.0,25.6674,25.7242,25.6593,25.708,127550.0
2019-01-18 15:40:00,31.68,31.77,31.68,31.73,174286.0,25.708,25.781,25.708,25.7486,174286.0
2019-01-18 15:45:00,31.74,31.78,31.72,31.74,151255.0,25.7567,25.7892,25.7405,25.7567,151255.0
2019-01-18 15:50:00,31.74,31.77,31.72,31.72,187966.0,25.7567,25.781,25.7405,25.7405,187966.0
2019-01-18 15:55:00,31.72,31.78,31.69,31.76,576527.0,25.7405,25.7892,25.7161,25.7729,576527.0
2019-01-22 09:30:00,31.76,31.81,31.45,31.49,467720.0,25.7729,25.8135,25.5214,25.5538,467720.0
2019-01-22 09:35:00,31.5,31.73,31.49,31.72,166618.0,25.5619,25.7486,25.5538,25.7405,166618.0
2019-01-22 09:40:00,31.73,31.81,31.64,31.77,94676.0,25.7486,25.8135,25.6755,25.781,94676.0
2019-01-22 09:45:00,31.77,31.83,31.7,31.76,47901.0,25.781,25.8297,25.7242,25.7729,47901.0
2019-01-22 09:50:00,31.76,31.8,31.58,31.62,121706.0,25.7729,25.8054,25.6269,25.6593,121706.0
2019-01-22 09:55:00,31.62,31.71,31.59,31.66,99834.0,25.6593,25.7324,25.635,25.6918,99834.0
2019-01-22 10:00:00,31.66,31.71,31.61,31.64,67790.0,25.6918,25.7324,25.6512,25.6755,67790.0
2019-01-22 10:05:00,31.64,31.76,31.61,31.75,77749.0,25.6755,25.7729,25.6512,25.7648,77749.0
2019-01-22 10:10:00,31.75,31.86,31.74,31.86,48091.0,25.7648,25.8541,25.7567,25.8541,48091.0
2019-01-22 10:15:00,31.85,31.92,31.77,31.92,125050.0,25.846,25.9028,25.781,25.9028,125050.0
2019-01-22 10:20:00,31.92,31.92,31.78,31.78,86156.0,25.9028,25.9028,25.7892,25.7892,86156.0
2019-01-22 10:25:00,31.78,31.85,31.76,31.85,73888.0,25.7892,25.846,25.7729,25.846,73888.0
2019-01-22 10:30:00,31.83,31.88,31.79,31.82,61684.0,25.8297,25.8703,25.7973,25.8216,61684.0
2019-01-22 10:35:00,31.81,31.86,31.8,31.86,77238.0,25.8135,25.8541,25.8054,25.8541,77238.0
2019-01-22 10:40:00,31.86,31.89,31.81,31.81,44011.0,25.8541,25.8784,25.8135,25.8135,44011.0
2019-01-22 10:45:00,31.8,31.89,31.78,31.86,42206.0,25.8054,25.8784,25.7892,25.8541,42206.0
2019-01-22 10:50:00,31.85,31.92,31.83,31.85,53204.0,25.846,25.9028,25.8297,25.846,53204.0
2019-01-22 10:55:00,31.86,31.87,31.77,31.81,51780.0,25.8541,25.8622,25.781,25.8135,51780.0
2019-01-22 11:00:00,31.81,31.89,31.8,31.88,39215.0,25.8135,25.8784,25.8054,25.8703,39215.0
2019-01-22 11:05:00,31.88,31.88,31.82,31.82,40360.0,25.8703,25.8703,25.8216,25.8216,40360.0
2019-01-22 11:10:00,31.82,31.93,31.82,31.88,130818.0,25.8216,25.9109,25.8216,25.8703,130818.0
2019-01-22 11:15:00,31.88,31.88,31.82,31.83,35587.0,25.8703,25.8703,25.8216,25.8297,35587.0
2019-01-22 11:20:00,31.83,31.86,31.78,31.81,96861.0,25.8297,25.8541,25.7892,25.8135,96861.0
2019-01-22 11:25:00,31.81,31.81,31.71,31.73,62127.0,25.8135,25.8135,25.7324,25.7486,62127.0
2019-01-22 11:30:00,31.74,31.79,31.7,31.75,36679.0,25.7567,25.7973,25.7242,25.7648,36679.0
2019-01-22 11:35:00,31.74,31.77,31.67,31.77,46122.0,25.7567,25.781,25.6999,25.781,46122.0
2019-01-22 11:40:00,31.76,31.78,31.73,31.77,73581.0,25.7729,25.7892,25.7486,25.781,73581.0
2019-01-22 11:45:00,31.78,31.78,31.7,31.74,43223.0,25.7892,25.7892,25.7242,25.7567,43223.0
2019-01-22 11:50:00,31.74,31.76,31.7,31.74,51063.0,25.7567,25.7729,25.7242,25.7567,51063.0
2019-01-22 11:55:00,31.74,31.76,31.67,31.72,41642.0,25.7567,25.7729,25.6999,25.7405,41642.0
2019-01-22 12:00:00,31.71,31.76,31.7,31.73,86615.0,25.7324,25.7729,25.7242,25.7486,86615.0
2019-01-22 12:05:00,31.73,31.84,31.72,31.83,62054.0,25.7486,25.8378,25.7405,25.8297,62054.0
2019-01-22 12:10:00,31.83,31.87,31.81,31.86,35987.0,25.8297,25.8622,25.8135,25.8541,35987.0
2019-01-22 12:15:00,31.86,31.86,31.82,31.85,25018.0,25.8541,25.8541,25.8216,25.846,25018.0
2019-01-22 12:20:00,31.84,31.84,31.78,31.78,24729.0,25.8378,25.8378,25.7892,25.7892,24729.0
2019-01-22 12:25:00,31.79,31.82,31.77,31.82,20687.0,25.7973,25.8216,25.781,25.8216,20687.0
2019-01-22 12:30:00,31.82,31.85,31.81,31.82,35441.0,25.8216,25.846,25.8135,25.8216,35441.0
2019-01-22 12:35:00,31.82,31.88,31.81,31.87,40437.0,25.8216,25.8703,25.8135,25.8622,40437.0
2019-01-22 12:40:00,31.87,31.87,31.78,31.78,21992.0,25.8622,25.8622,25.7892,25.7892,21992.0
2019-01-22 12:45:00,31.78,31.85,31.78,31.83,41173.0,25.7892,25.846,25.7892,25.8297,41173.0
2019-01-22 12:50:00,31.84,31.86,31.82,31.83,24618.0,25.8378,25.8541,25.8216,25.8297,24618.0
2019-01-22 12:55:00,31.84,31.86,31.81,31.83,25852.0,25.8378,25.8541,25.8135,25.8297,25852.0
2019-01-22 13:00:00,31.83,31.86,31.82,31.85,32543.0,25.8297,25.8541,25.8216,25.846,32543.0
2019-01-22 13:05:00,31.85,31.86,31.81,31.82,45030.0,25.846,25.8541,25.8135,25.8216,45030.0
2019-01-22 13:10:00,31.83,31.87,31.79,31.85,49002.0,25.8297,25.8622,25.7973,25.846,49002.0
2019-01-22 13:15:00,31.86,31.89,31.82,31.88,22897.0,25.8541,25.8784,25.8216,25.8703,22897.0
2019-01-22 13:20:00,31.88,31.9,31.85,31.9,65216.0,25.8703,25.8865,25.846,25.8865,65216.0
2019-01-22 13:25:00,31.9,31.96,31.88,31.95,61762.0,25.8865,25.9352,25.8703,25.9271,61762.0
2019-01-22 13:30:00,31.95,32.0,31.93,31.97,40669.0,25.9271,25.9677,25.9109,25.9433,40669.0
2019-01-22 13:35:00,31.98,32.0,31.97,31.98,22306.0,25.9515,25.9677,25.9433,25.9515,22306.0
2019-01-22 13:40:00,31.98,32.0,31.97,31.99,23253.0,25.9515,25.9677,25.9433,25.9596,23253.0
2019-01-22 13:45:00,31.98,31.99,31.91,31.93,29341.0,25.9515,25.9596,25.8947,25.9109,29341.0
2019-01-22 13:50:00,31.92,31.95,31.89,31.92,34210.0,25.9028,25.9271,25.8784,25.9028,34210.0
2019-01-22 13:55:00,31.92,31.95,31.88,31.93,147202.0,25.9028,25.9271,25.8703,25.9109,147202.0
2019-01-22 14:00:00,31.93,32.02,31.92,32.02,110253.0,25.9109,25.9839,25.9028,25.9839,110253.0
2019-01-22 14:05:00,32.02,32.08,32.01,32.08,62203.0,25.9839,26.0326,25.9758,26.0326,62203.0
2019-01-22 14:10:00,32.08,32.09,32.02,32.03,44265.0,26.0326,26.0407,25.9839,25.992,44265.0
2019-01-22 14:15:00,32.04,32.09,32.03,32.09,46193.0,26.0001,26.0407,25.992,26.0407,46193.0
2019-01-22 14:20:00,32.09,32.12,32.05,32.05,69659.0,26.0407,26.0651,26.0083,26.0083,69659.0
2019-01-22 14:25:00,32.04,32.1,32.04,32.09,147977.0,26.0001,26.0488,26.0001,26.0407,147977.0
2019-01-22 14:30:00,32.1,32.11,32.03,32.06,73067.0,26.0488,26.0569,25.992,26.0164,73067.0
2019-01-22 14:35:00,32.06,32.08,32.0,32.04,63782.0,26.0164,26.0326,25.9677,26.0001,63782.0
2019-01-22 14:40:00,32.04,32.05,31.99,32.01,158735.0,26.0001,26.0083,25.9596,25.9758,158735.0
2019-01-22 14:45:00,32.01,32.04,31.99,32.01,80530.0,25.9758,26.0001,25.9596,25.9758,80530.0
2019-01-22 14:50:00,32.01,32.07,32.0,32.02,190022.0,25.9758,26.0245,25.9677,25.9839,190022.0
2019-01-22 14:55:00,32.02,32.03,31.99,32.03,141876.0,25.9839,25.992,25.9596,25.992,141876.0
2019-01-22 15:00:00,32.03,32.05,32.0,32.01,46240.0,25.992,26.0083,25.9677,25.9758,46240.0
2019-01-22 15:05:00,32.01,32.04,31.99,32.03,47800.0,25.9758,26.0001,25.9596,25.992,47800.0
2019-01-22 15:10:00,32.04,32.06,32.03,32.03,208552.0,26.0001,26.0164,25.992,25.992,208552.0
2019-01-22 15:15:00,32.03,32.04,32.01,32.03,41520.0,25.992,26.0001,25.9758,25.992,41520.0
2019-01-22 15:20:00,32.03,32.06,32.03,32.04,54870.0,25.992,26.0164,25.992,26.0001,54870.0
2019-01-22 15:25:00,32.05,32.14,32.04,32.13,159333.0,26.0083,26.0813,26.0001,26.0732,159333.0
2019-01-22 15:30:00,32.13,32.14,32.08,32.1,63167.0,26.0732,26.0813,26.0326,26.0488,63167.0
2019-01-22 15:35:00,32.1,32.14,32.09,32.13,199711.0,26.0488,26.0813,26.0407,26.0732,199711.0
2019-01-22 15:40:00,32.13,32.19,32.11,32.12,118932.0,26.0732,26.1219,26.0569,26.0651,118932.0
2019-01-22 15:45:00,32.13,32.13,32.07,32.09,146045.0,26.0732,26.0732,26.0245,26.0407,146045.0
2019-01-22 15:50:00,32.09,32.12,32.06,32.07,163402.0,26.0407,26.0651,26.0164,26.0245,163402.0
2019-01-22 15:55:00,32.08,32.12,32.04,32.11,442889.0,26.0326,26.0651,26.0001,26.0569,442889.0
2019-01-23 09:30:00,31.91,31.98,31.81,31.9,356893.0,25.8947,25.9515,25.8135,25.8865,356893.0
2019-01-23 09:35:00,31.89,31.92,31.82,31.86,129860.0,25.8784,25.9028,25.8216,25.8541,129860.0
2019-01-23 09:40:00,31.85,31.89,31.82,31.83,81789.0,25.846,25.8784,25.8216,25.8297,81789.0
2019-01-23 09:45:00,31.83,31.83,31.72,31.77,80464.0,25.8297,25.8297,25.7405,25.781,80464.0
2019-01-23 09:50:00,31.77,31.8,31.75,31.79,84072.0,25.781,25.8054,25.7648,25.7973,84072.0
2019-01-23 09:55:00,31.79,31.83,31.77,31.8,43380.0,25.7973,25.8297,25.781,25.8054,43380.0
2019-01-23 10:00:00,31.81,31.94,31.8,31.94,179252.0,25.8135,25.919,25.8054,25.919,179252.0
2019-01-23 10:05:00,31.95,31.99,31.85,31.86,62153.0,25.9271,25.9596,25.846,25.8541,62153.0
2019-01-23 10:10:00,31.86,31.95,31.85,31.94,74102.0,25.8541,25.9271,25.846,25.919,74102.0
2019-01-23 10:15:00,31.95,31.99,31.94,31.98,57147.0,25.9271,25.9596,25.919,25.9515,57147.0
2019-01-23 10:20:00,31.98,31.99,31.94,31.95,65838.0,25.9515,25.9596,25.919,25.9271,65838.0
2019-01-23 10:25:00,31.95,31.99,31.94,31.96,68893.0,25.9271,25.9596,25.919,25.9352,68893.0
2019-01-23 10:30:00,31.96,31.98,31.94,31.96,140913.0,25.9352,25.9515,25.919,25.9352,140913.0
2019-01-23 10:35:00,31.96,32.03,31.96,31.99,74641.0,25.9352,25.992,25.9352,25.9596,74641.0
2019-01-23 10:40:00,31.99,32.07,31.98,32.04,57580.0,25.9596,26.0245,25.9515,26.0001,57580.0
2019-01-23 10:45:00,32.05,32.1,32.03,32.06,54204.0,26.0083,26.0488,25.992,26.0164,54204.0
2019-01-23 10:50:00,32.07,32.2,32.05,32.2,98725.0,26.0245,26.13,26.0083,26.13,98725.0
2019-01-23 10:55:00,32.19,32.24,32.17,32.19,163056.0,26.1219,26.1624,26.1056,26.1219,163056.0
2019-01-23 11:00:00,32.19,32.29,32.19,32.29,83870.0,26.1219,26.203,26.1219,26.203,83870.0
2019-01-23 11:05:00,32.29,32.32,32.25,32.29,197754.0,26.203,26.2274,26.1706,26.203,197754.0
2019-01-23 11:10:00,32.29,32.29,32.22,32.23,90248.0,26.203,26.203,26.1462,26.1543,90248.0
2019-01-23 11:15:00,32.23,32.26,32.2,32.23,190067.0,26.1543,26.1787,26.13,26.1543,190067.0
2019-01-23 11:20:00,32.23,32.26,32.18,32.25,63837.0,26.1543,26.1787,26.1138,26.1706,63837.0
2019-01-23 11:25:00,32.25,32.28,32.2,32.28,98428.0,26.1706,26.1949,26.13,26.1949,98428.0
2019-01-23 11:30:00,32.28,32.31,32.27,32.3,101908.0,26.1949,26.2192,26.1868,26.2111,101908.0
2019-01-23 11:35:00,32.3,32.32,32.2,32.21,92579.0,26.2111,26.2274,26.13,26.1381,92579.0
2019-01-23 11:40:00,32.2,32.28,32.2,32.22,64231.0,26.13,26.1949,26.13,26.1462,64231.0
2019-01-23 11:45:00,32.23,32.37,32.22,32.36,73526.0,26.1543,26.2679,26.1462,26.2598,73526.0
2019-01-23 11:50:00,32.37,32.39,32.33,32.39,60726.0,26.2679,26.2842,26.2355,26.2842,60726.0
2019-01-23 11:55:00,32.38,32.39,32.35,32.36,40641.0,26.2761,26.2842,26.2517,26.2598,40641.0
2019-01-23 12:00:00,32.36,32.4,32.35,32.4,47328.0,26.2598,26.2923,26.2517,26.2923,47328.0
2019-01-23 12:05:00,32.39,32.4,32.37,32.4,40568.0,26.2842,26.2923,26.2679,26.2923,40568.0
2019-01-23 12:10:00,32.4,32.42,32.38,32.38,39798.0,26.2923,26.3085,26.2761,26.2761,39798.0
2019-01-23 12:15:00,32.38,32.4,32.36,32.4,107872.0,26.2761,26.2923,26.2598,26.2923,107872.0
2019-01-23 12:20:00,32.4,32.45,32.38,32.43,44921.0,26.2923,26.3329,26.2761,26.3166,44921.0
2019-01-23 12:25:00,32.42,32.48,32.42,32.44,65186.0,26.3085,26.3572,26.3085,26.3247,65186.0
2019-01-23 12:30:00,32.44,32.44,32.31,32.32,47755.0,26.3247,26.3247,26.2192,26.2274,47755.0
2019-01-23 12:35:00,32.32,32.34,32.31,32.31,51206.0,26.2274,26.2436,26.2192,26.2192,51206.0
2019-01-23 12:40:00,32.3,32.32,32.28,32.31,52567.0,26.2111,26.2274,26.1949,26.2192,52567.0
2019-01-23 12:45:00,32.31,32.32,32.29,32.3,33578.0,26.2192,26.2274,26.203,26.2111,33578.0
2019-01-23 12:50:00,32.3,32.37,32.3,32.36,58875.0,26.2111,26.2679,26.2111,26.2598,58875.0
2019-01-23 12:55:00,32.36,32.36,32.33,32.35,38723.0,26.2598,26.2598,26.2355,26.2517,38723.0
2019-01-23 13:00:00,32.34,32.37,32.34,32.36,45708.0,26.2436,26.2679,26.2436,26.2598,45708.0
2019-01-23 13:05:00,32.36,32.36,32.23,32.23,74750.0,26.2598,26.2598,26.1543,26.1543,74750.0
2019-01-23 13:10:00,32.23,32.26,32.21,32.26,124220.0,26.1543,26.1787,26.1381,26.1787,124220.0
2019-01-23 13:15:00,32.26,32.32,32.26,32.32,65184.0,26.1787,26.2274,26.1787,26.2274,65184.0
2019-01-23 13:20:00,32.32,32.34,32.28,32.32,33690.0,26.2274,26.2436,26.1949,26.2274,33690.0
2019-01-23 13:25:00,32.31,32.32,32.28,32.32,37826.0,26.2192,26.2274,26.1949,26.2274,37826.0
2019-01-23 13:30:00,32.32,32.32,32.27,32.28,57087.0,26.2274,26.2274,26.1868,26.1949,57087.0
2019-01-23 13:35:00,32.28,32.28,32.23,32.25,54787.0,26.1949,26.1949,26.1543,26.1706,54787.0
2019-01-23 13:40:00,32.26,32.32,32.26,32.27,48752.0,26.1787,26.2274,26.1787,26.1868,48752.0
2019-01-23 13:45:00,32.29,32.3,32.28,32.29,13731.0,26.203,26.2111,26.1949,26.203,13731.0
2019-01-23 13:50:00,32.28,32.3,32.22,32.23,26921.0,26.1949,26.2111,26.1462,26.1543,26921.0
2019-01-23 13:55:00,32.24,32.26,32.22,32.23,35174.0,26.1624,26.1787,26.1462,26.1543,35174.0
2019-01-23 14:00:00,32.24,32.24,32.19,32.19,34555.0,26.1624,26.1624,26.1219,26.1219,34555.0
2019-01-23 14:05:00,32.18,32.19,32.14,32.16,60717.0,26.1138,26.1219,26.0813,26.0975,60717.0
2019-01-23 14:10:00,32.15,32.17,32.14,32.16,60411.0,26.0894,26.1056,26.0813,26.0975,60411.0
2019-01-23 14:15:00,32.16,32.17,32.15,32.16,28249.0,26.0975,26.1056,26.0894,26.0975,28249.0
2019-01-23 14:20:00,32.17,32.19,32.14,32.17,58722.0,26.1056,26.1219,26.0813,26.1056,58722.0
2019-01-23 14:25:00,32.18,32.19,32.16,32.16,15355.0,26.1138,26.1219,26.0975,26.0975,15355.0
2019-01-23 14:30:00,32.17,32.21,32.16,32.2,37934.0,26.1056,26.1381,26.0975,26.13,37934.0
2019-01-23 14:35:00,32.21,32.21,32.19,32.19,31130.0,26.1381,26.1381,26.1219,26.1219,31130.0
2019-01-23 14:40:00,32.19,32.19,32.17,32.19,23566.0,26.1219,26.1219,26.1056,26.1219,23566.0
2019-01-23 14:45:00,32.18,32.19,32.16,32.16,22382.0,26.1138,26.1219,26.0975,26.0975,22382.0
2019-01-23 14:50:00,32.16,32.17,32.12,32.12,60058.0,26.0975,26.1056,26.0651,26.0651,60058.0
2019-01-23 14:55:00,32.12,32.13,32.1,32.13,37392.0,26.0651,26.0732,26.0488,26.0732,37392.0
2019-01-23 15:00:00,32.13,32.13,32.07,32.08,43367.0,26.0732,26.0732,26.0245,26.0326,43367.0
2019-01-23 15:05:00,32.07,32.08,32.04,32.04,53436.0,26.0245,26.0326,26.0001,26.0001,53436.0
2019-01-23 15:10:00,32.05,32.08,32.04,32.08,33429.0,26.0083,26.0326,26.0001,26.0326,33429.0
2019-01-23 15:15:00,32.08,32.16,32.07,32.14,179323.0,26.0326,26.0975,26.0245,26.0813,179323.0
2019-01-23 15:20:00,32.15,32.16,32.11,32.12,32955.0,26.0894,26.0975,26.0569,26.0651,32955.0
2019-01-23 15:25:00,32.11,32.17,32.1,32.13,93561.0,26.0569,26.1056,26.0488,26.0732,93561.0
2019-01-23 15:30:00,32.13,32.14,32.09,32.11,49479.0,26.0732,26.0813,26.0407,26.0569,49479.0
2019-01-23 15:35:00,32.1,32.11,32.09,32.1,37229.0,26.0488,26.0569,26.0407,26.0488,37229.0
2019-01-23 15:40:00,32.1,32.14,32.09,32.13,178026.0,26.0488,26.0813,26.0407,26.0732,178026.0
2019-01-23 15:45:00,32.14,32.17,32.13,32.15,182098.0,26.0813,26.1056,26.0732,26.0894,182098.0
2019-01-23 15:50:00,32.16,32.16,32.14,32.15,116898.0,26.0975,26.0975,26.0813,26.0894,116898.0
2019-01-23 15:55:00,32.16,32.21,32.15,32.2,396262.0,26.0975,26.1381,26.0894,26.13,396262.0
2019-01-24 09:30:00,32.0,32.02,31.91,31.97,114709.0,25.9677,25.9839,25.8947,25.9433,114709.0
2019-01-24 09:35:00,31.97,31.98,31.88,31.94,98300.0,25.9433,25.9515,25.8703,25.919,98300.0
2019-01-24 09:40:00,31.94,31.94,31.84,31.89,92926.0,25.919,25.919,25.8378,25.8784,92926.0
2019-01-24 09:45:00,31.88,31.9,31.84,31.89,70847.0,25.8703,25.8865,25.8378,25.8784,70847.0
2019-01-24 09:50:00,31.9,31.94,31.85,31.91,75148.0,25.8865,25.919,25.846,25.8947,75148.0
2019-01-24 09:55:00,31.91,31.94,31.86,31.92,42309.0,25.8947,25.919,25.8541,25.9028,42309.0
2019-01-24 10:00:00,31.93,31.99,31.91,31.95,53534.0,25.9109,25.9596,25.8947,25.9271,53534.0
2019-01-24 10:05:00,31.96,31.98,31.87,31.93,55277.0,25.9352,25.9515,25.8622,25.9109,55277.0
2019-01-24 10:10:00,31.94,31.94,31.89,31.92,28013.0,25.919,25.919,25.8784,25.9028,28013.0
2019-01-24 10:15:00,31.92,31.95,31.88,31.91,154885.0,25.9028,25.9271,25.8703,25.8947,154885.0
2019-01-24 10:20:00,31.92,32.02,31.91,32.02,45958.0,25.9028,25.9839,25.8947,25.9839,45958.0
2019-01-24 10:25:00,32.02,32.09,32.01,32.06,117781.0,25.9839,26.0407,25.9758,26.0164,117781.0
2019-01-24 10:30:00,32.06,32.15,32.06,32.15,96048.0,26.0164,26.0894,26.0164,26.0894,96048.0
2019-01-24 10:35:00,32.15,32.2,32.13,32.14,111138.0,26.0894,26.13,26.0732,26.0813,111138.0
2019-01-24 10:40:00,32.13,32.21,32.11,32.17,170451.0,26.0732,26.1381,26.0569,26.1056,170451.0
2019-01-24 10:45:00,32.17,32.18,32.1,32.14,59990.0,26.1056,26.1138,26.0488,26.0813,59990.0
2019-01-24 10:50:00,32.14,32.18,32.12,32.16,26264.0,26.0813,26.1138,26.0651,26.0975,26264.0
2019-01-24 10:55:00,32.16,32.17,32.1,32.11,32063.0,26.0975,26.1056,26.0488,26.0569,32063.0
2019-01-24 11:00:00,32.1,32.14,32.07,32.08,42749.0,26.0488,26.0813,26.0245,26.0326,42749.0
2019-01-24 11:05:00,32.07,32.11,32.05,32.05,46696.0,26.0245,26.0569,26.0083,26.0083,46696.0
2019-01-24 11:10:00,32.05,32.11,32.04,32.08,55316.0,26.0083,26.0569,26.0001,26.0326,55316.0
2019-01-24 11:15:00,32.08,32.08,32.0,32.02,36446.0,26.0326,26.0326,25.9677,25.9839,36446.0
2019-01-24 11:20:00,32.01,32.13,32.0,32.12,84522.0,25.9758,26.0732,25.9677,26.0651,84522.0
2019-01-24 11:25:00,32.12,32.12,32.06,32.07,45602.0,26.0651,26.0651,26.0164,26.0245,45602.0
2019-01-24 11:30:00,32.07,32.13,32.03,32.11,105947.0,26.0245,26.0732,25.992,26.0569,105947.0
2019-01-24 11:35:00,32.11,32.16,32.1,32.13,39693.0,26.0569,26.0975,26.0488,26.0732,39693.0
2019-01-24 11:40:00,32.13,32.15,32.09,32.14,42714.0,26.0732,26.0894,26.0407,26.0813,42714.0
2019-01-24 11:45:00,32.15,32.2,32.13,32.19,102632.0,26.0894,26.13,26.0732,26.1219,102632.0
2019-01-24 11:50:00,32.19,32.22,32.16,32.21,47634.0,26.1219,26.1462,26.0975,26.1381,47634.0
2019-01-24 11:55:00,32.22,32.24,32.17,32.19,43985.0,26.1462,26.1624,26.1056,26.1219,43985.0
2019-01-24 12:00:00,32.19,32.19,32.13,32.17,43575.0,26.1219,26.1219,26.0732,26.1056,43575.0
2019-01-24 12:05:00,32.18,32.22,32.16,32.2,147085.0,26.1138,26.1462,26.0975,26.13,147085.0
2019-01-24 12:10:00,32.2,32.22,32.15,32.18,66562.0,26.13,26.1462,26.0894,26.1138,66562.0
2019-01-24 12:15:00,32.18,32.22,32.18,32.21,59953.0,26.1138,26.1462,26.1138,26.1381,59953.0
2019-01-24 12:20:00,32.21,32.24,32.17,32.19,169911.0,26.1381,26.1624,26.1056,26.1219,169911.0
2019-01-24 12:25:00,32.2,32.2,32.16,32.16,36919.0,26.13,26.13,26.0975,26.0975,36919.0
2019-01-24 12:30:00,32.16,32.16,32.12,32.12,24383.0,26.0975,26.0975,26.0651,26.0651,24383.0
2019-01-24 12:35:00,32.12,32.12,32.08,32.1,74977.0,26.0651,26.0651,26.0326,26.0488,74977.0
2019-01-24 12:40:00,32.1,32.1,32.04,32.05,32631.0,26.0488,26.0488,26.0001,26.0083,32631.0
2019-01-24 12:45:00,32.05,32.12,32.03,32.11,29290.0,26.0083,26.0651,25.992,26.0569,29290.0
2019-01-24 12:50:00,32.11,32.14,32.09,32.09,24746.0,26.0569,26.0813,26.0407,26.0407,24746.0
2019-01-24 12:55:00,32.09,32.1,32.06,32.07,29202.0,26.0407,26.0488,26.0164,26.0245,29202.0
2019-01-24 13:00:00,32.08,32.08,32.0,32.05,62010.0,26.0326,26.0326,25.9677,26.0083,62010.0
2019-01-24 13:05:00,32.05,32.06,32.01,32.05,29240.0,26.0083,26.0164,25.9758,26.0083,29240.0
2019-01-24 13:10:00,32.04,32.08,32.02,32.04,38662.0,26.0001,26.0326,25.9839,26.0001,38662.0
2019-01-24 13:15:00,32.04,32.06,32.02,32.05,184594.0,26.0001,26.0164,25.9839,26.0083,184594.0
2019-01-24 13:20:00,32.05,32.12,32.05,32.08,57187.0,26.0083,26.0651,26.0083,26.0326,57187.0
2019-01-24 13:25:00,32.08,32.09,32.07,32.09,30759.0,26.0326,26.0407,26.0245,26.0407,30759.0
2019-01-24 13:30:00,32.08,32.14,32.07,32.13,48978.0,26.0326,26.0813,26.0245,26.0732,48978.0
2019-01-24 13:35:00,32.13,32.14,32.07,32.09,47034.0,26.0732,26.0813,26.0245,26.0407,47034.0
2019-01-24 13:40:00,32.08,32.09,32.07,32.08,16550.0,26.0326,26.0407,26.0245,26.0326,16550.0
2019-01-24 13:45:00,32.08,32.1,32.05,32.09,50055.0,26.0326,26.0488,26.0083,26.0407,50055.0
2019-01-24 13:50:00,32.09,32.1,32.05,32.09,34785.0,26.0407,26.0488,26.0083,26.0407,34785.0
2019-01-24 13:55:00,32.1,32.11,32.06,32.08,35712.0,26.0488,26.0569,26.0164,26.0326,35712.0
2019-01-24 14:00:00,32.08,32.13,32.08,32.13,28858.0,26.0326,26.0732,26.0326,26.0732,28858.0
2019-01-24 14:05:00,32.13,32.16,32.12,32.16,30698.0,26.0732,26.0975,26.0651,26.0975,30698.0
2019-01-24 14:10:00,32.16,32.17,32.14,32.17,31207.0,26.0975,26.1056,26.0813,26.1056,31207.0
2019-01-24 14:15:00,32.16,32.17,32.13,32.16,54180.0,26.0975,26.1056,26.0732,26.0975,54180.0
2019-01-24 14:20:00,32.16,32.18,32.15,32.16,33666.0,26.0975,26.1138,26.0894,26.0975,33666.0
2019-01-24 14:25:00,32.16,32.19,32.14,32.16,65143.0,26.0975,26.1219,26.0813,26.0975,65143.0
2019-01-24 14:30:00,32.15,32.17,32.13,32.15,38822.0,26.0894,26.1056,26.0732,26.0894,38822.0
2019-01-24 14:35:00,32.13,32.16,32.12,32.12,45917.0,26.0732,26.0975,26.0651,26.0651,45917.0
2019-01-24 14:40:00,32.12,32.14,32.11,32.13,25172.0,26.0651,26.0813,26.0569,26.0732,25172.0
2019-01-24 14:45:00,32.13,32.17,32.12,32.13,35529.0,26.0732,26.1056,26.0651,26.0732,35529.0
2019-01-24 14:50:00,32.13,32.16,32.12,32.16,40432.0,26.0732,26.0975,26.0651,26.0975,40432.0
2019-01-24 14:55:00,32.16,32.16,32.13,32.13,22460.0,26.0975,26.0975,26.0732,26.0732,22460.0
2019-01-24 15:00:00,32.14,32.15,32.1,32.12,58522.0,26.0813,26.0894,26.0488,26.0651,58522.0
2019-01-24 15:05:00,32.13,32.16,32.12,32.16,40323.0,26.0732,26.0975,26.0651,26.0975,40323.0
2019-01-24 15:10:00,32.16,32.19,32.13,32.14,39581.0,26.0975,26.1219,26.0732,26.0813,39581.0
2019-01-24 15:15:00,32.13,32.15,32.11,32.13,118734.0,26.0732,26.0894,26.0569,26.0732,118734.0
2019-01-24 15:20:00,32.13,32.14,32.09,32.11,40797.0,26.0732,26.0813,26.0407,26.0569,40797.0
2019-01-24 15:25:00,32.11,32.12,32.09,32.1,77902.0,26.0569,26.0651,26.0407,26.0488,77902.0
2019-01-24 15:30:00,32.11,32.17,32.1,32.16,70737.0,26.0569,26.1056,26.0488,26.0975,70737.0
2019-01-24 15:35:00,32.16,32.18,32.14,32.18,67244.0,26.0975,26.1138,26.0813,26.1138,67244.0
2019-01-24 15:40:00,32.18,32.21,32.17,32.18,57361.0,26.1138,26.1381,26.1056,26.1138,57361.0
2019-01-24 15:45:00,32.18,32.21,32.14,32.2,136829.0,26.1138,26.1381,26.0813,26.13,136829.0
2019-01-24 15:50:00,32.2,32.21,32.18,32.19,127566.0,26.13,26.1381,26.1138,26.1219,127566.0
2019-01-24 15:55:00,32.19,32.22,32.17,32.17,329626.0,26.1219,26.1462,26.1056,26.1056,329626.0
2019-01-25 09:30:00,32.66,32.87,32.6,32.71,248263.0,26.5033,26.6737,26.4546,26.5438,248263.0
2019-01-25 09:35:00,32.7,32.74,32.62,32.69,115150.0,26.5357,26.5682,26.4708,26.5276,115150.0
2019-01-25 09:40:00,32.68,32.79,32.62,32.77,263622.0,26.5195,26.6088,26.4708,26.5925,263622.0
2019-01-25 09:45:00,32.77,32.8,32.65,32.66,101196.0,26.5925,26.6169,26.4952,26.5033,101196.0
2019-01-25 09:50:00,32.65,32.69,32.6,32.63,94332.0,26.4952,26.5276,26.4546,26.4789,94332.0
2019-01-25 09:55:00,32.62,32.74,32.57,32.66,78024.0,26.4708,26.5682,26.4302,26.5033,78024.0
2019-01-25 10:00:00,32.66,32.75,32.64,32.73,55422.0,26.5033,26.5763,26.487,26.5601,55422.0
2019-01-25 10:05:00,32.73,32.77,32.68,32.76,94325.0,26.5601,26.5925,26.5195,26.5844,94325.0
2019-01-25 10:10:00,32.76,32.83,32.73,32.79,105462.0,26.5844,26.6412,26.5601,26.6088,105462.0
2019-01-25 10:15:00,32.79,32.87,32.77,32.84,142885.0,26.6088,26.6737,26.5925,26.6493,142885.0
2019-01-25 10:20:00,32.84,32.85,32.75,32.79,223104.0,26.6493,26.6575,26.5763,26.6088,223104.0
2019-01-25 10:25:00,32.79,32.82,32.72,32.81,139725.0,26.6088,26.6331,26.552,26.625,139725.0
2019-01-25 10:30:00,32.8,32.83,32.75,32.76,151087.0,26.6169,26.6412,26.5763,26.5844,151087.0
2019-01-25 10:35:00,32.77,32.78,32.74,32.74,137540.0,26.5925,26.6006,26.5682,26.5682,137540.0
2019-01-25 10:40:00,32.73,32.74,32.68,32.72,111045.0,26.5601,26.5682,26.5195,26.552,111045.0
2019-01-25 10:45:00,32.72,32.74,32.69,32.69,97882.0,26.552,26.5682,26.5276,26.5276,97882.0
2019-01-25 10:50:00,32.69,32.74,32.66,32.69,145169.0,26.5276,26.5682,26.5033,26.5276,145169.0
2019-01-25 10:55:00,32.69,32.72,32.68,32.71,62701.0,26.5276,26.552,26.5195,26.5438,62701.0
2019-01-25 11:00:00,32.71,32.78,32.7,32.76,77869.0,26.5438,26.6006,26.5357,26.5844,77869.0
2019-01-25 11:05:00,32.76,32.81,32.72,32.81,53202.0,26.5844,26.625,26.552,26.625,53202.0
2019-01-25 11:10:00,32.81,32.84,32.8,32.83,69847.0,26.625,26.6493,26.6169,26.6412,69847.0
2019-01-25 11:15:00,32.83,32.95,32.83,32.94,136639.0,26.6412,26.7386,26.6412,26.7305,136639.0
2019-01-25 11:20:00,32.95,33.04,32.94,33.02,156694.0,26.7386,26.8116,26.7305,26.7954,156694.0
2019-01-25 11:25:00,33.02,33.09,33.0,33.03,193454.0,26.7954,26.8522,26.7792,26.8035,193454.0
2019-01-25 11:30:00,33.05,33.1,33.02,33.08,101109.0,26.8197,26.8603,26.7954,26.8441,101109.0
2019-01-25 11:35:00,33.07,33.1,33.0,33.04,143980.0,26.836,26.8603,26.7792,26.8116,143980.0
2019-01-25 11:40:00,33.04,33.05,32.97,33.03,190436.0,26.8116,26.8197,26.7548,26.8035,190436.0
2019-01-25 11:45:00,33.02,33.05,32.99,33.0,90267.0,26.7954,26.8197,26.7711,26.7792,90267.0
2019-01-25 11:50:00,33.0,33.02,32.97,32.97,79108.0,26.7792,26.7954,26.7548,26.7548,79108.0
2019-01-25 11:55:00,32.97,33.0,32.92,32.94,71656.0,26.7548,26.7792,26.7143,26.7305,71656.0
2019-01-25 12:00:00,32.94,32.94,32.81,32.82,123809.0,26.7305,26.7305,26.625,26.6331,123809.0
2019-01-25 12:05:00,32.83,32.89,32.82,32.84,65207.0,26.6412,26.6899,26.6331,26.6493,65207.0
2019-01-25 12:10:00,32.84,32.95,32.83,32.9,145831.0,26.6493,26.7386,26.6412,26.698,145831.0
2019-01-25 12:15:00,32.89,32.93,32.88,32.91,130796.0,26.6899,26.7224,26.6818,26.7061,130796.0
2019-01-25 12:20:00,32.91,33.01,32.91,32.99,84820.0,26.7061,26.7873,26.7061,26.7711,84820.0
2019-01-25 12:25:00,32.99,33.01,32.95,33.0,76830.0,26.7711,26.7873,26.7386,26.7792,76830.0
2019-01-25 12:30:00,33.01,33.01,32.95,33.0,69285.0,26.7873,26.7873,26.7386,26.7792,69285.0
2019-01-25 12:35:00,33.0,33.03,32.97,33.02,52486.0,26.7792,26.8035,26.7548,26.7954,52486.0
2019-01-25 12:40:00,33.01,33.04,32.99,33.03,27768.0,26.7873,26.8116,26.7711,26.8035,27768.0
2019-01-25 12:45:00,33.02,33.04,32.92,32.97,30775.0,26.7954,26.8116,26.7143,26.7548,30775.0
2019-01-25 12:50:00,32.97,32.99,32.94,32.95,35823.0,26.7548,26.7711,26.7305,26.7386,35823.0
2019-01-25 12:55:00,32.95,33.02,32.94,33.01,64305.0,26.7386,26.7954,26.7305,26.7873,64305.0
2019-01-25 13:00:00,33.02,33.02,32.98,33.01,106374.0,26.7954,26.7954,26.7629,26.7873,106374.0
2019-01-25 13:05:00,33.0,33.02,32.97,33.0,71946.0,26.7792,26.7954,26.7548,26.7792,71946.0
2019-01-25 13:10:00,33.01,33.05,32.99,33.05,105229.0,26.7873,26.8197,26.7711,26.8197,105229.0
2019-01-25 13:15:00,33.05,33.05,32.98,32.99,291403.0,26.8197,26.8197,26.7629,26.7711,291403.0
2019-01-25 13:20:00,32.99,33.05,32.99,33.04,44154.0,26.7711,26.8197,26.7711,26.8116,44154.0
2019-01-25 13:25:00,33.05,33.05,32.98,33.0,62512.0,26.8197,26.8197,26.7629,26.7792,62512.0
2019-01-25 13:30:00,33.0,33.05,32.99,33.05,29328.0,26.7792,26.8197,26.7711,26.8197,29328.0
2019-01-25 13:35:00,33.05,33.07,33.03,33.05,89954.0,26.8197,26.836,26.8035,26.8197,89954.0
2019-01-25 13:40:00,33.04,33.05,33.0,33.04,38808.0,26.8116,26.8197,26.7792,26.8116,38808.0
2019-01-25 13:45:00,33.05,33.07,33.04,33.05,200876.0,26.8197,26.836,26.8116,26.8197,200876.0
2019-01-25 13:50:00,33.05,33.06,33.03,33.05,48868.0,26.8197,26.8279,26.8035,26.8197,48868.0
2019-01-25 13:55:00,33.05,33.06,33.01,33.04,52854.0,26.8197,26.8279,26.7873,26.8116,52854.0
2019-01-25 14:00:00,33.04,33.09,33.03,33.09,34416.0,26.8116,26.8522,26.8035,26.8522,34416.0
2019-01-25 14:05:00,33.09,33.11,33.08,33.1,45097.0,26.8522,26.8684,26.8441,26.8603,45097.0
2019-01-25 14:10:00,33.1,33.13,33.08,33.1,68956.0,26.8603,26.8847,26.8441,26.8603,68956.0
2019-01-25 14:15:00,33.11,33.13,33.09,33.11,35481.0,26.8684,26.8847,26.8522,26.8684,35481.0
2019-01-25 14:20:00,33.1,33.13,33.1,33.12,33012.0,26.8603,26.8847,26.8603,26.8766,33012.0
2019-01-25 14:25:00,33.12,33.15,33.09,33.14,43607.0,26.8766,26.9009,26.8522,26.8928,43607.0
2019-01-25 14:30:00,33.13,33.17,33.13,33.16,68256.0,26.8847,26.9171,26.8847,26.909,68256.0
2019-01-25 14:35:00,33.17,33.2,33.16,33.2,50525.0,26.9171,26.9415,26.909,26.9415,50525.0
2019-01-25 14:40:00,33.2,33.2,33.15,33.15,50634.0,26.9415,26.9415,26.9009,26.9009,50634.0
2019-01-25 14:45:00,33.14,33.17,33.14,33.15,47761.0,26.8928,26.9171,26.8928,26.9009,47761.0
2019-01-25 14:50:00,33.15,33.17,33.14,33.14,41627.0,26.9009,26.9171,26.8928,26.8928,41627.0
2019-01-25 14:55:00,33.15,33.18,33.11,33.13,44750.0,26.9009,26.9252,26.8684,26.8847,44750.0
2019-01-25 15:00:00,33.13,33.13,33.08,33.09,87353.0,26.8847,26.8847,26.8441,26.8522,87353.0
2019-01-25 15:05:00,33.09,33.1,33.06,33.09,44085.0,26.8522,26.8603,26.8279,26.8522,44085.0
2019-01-25 15:10:00,33.09,33.11,33.07,33.08,76449.0,26.8522,26.8684,26.836,26.8441,76449.0
2019-01-25 15:15:00,33.08,33.08,33.01,33.07,94345.0,26.8441,26.8441,26.7873,26.836,94345.0
2019-01-25 15:20:00,33.06,33.07,33.02,33.02,38286.0,26.8279,26.836,26.7954,26.7954,38286.0
2019-01-25 15:25:00,33.02,33.03,33.01,33.02,87353.0,26.7954,26.8035,26.7873,26.7954,87353.0
2019-01-25 15:30:00,33.02,33.03,32.98,32.98,70866.0,26.7954,26.8035,26.7629,26.7629,70866.0
2019-01-25 15:35:00,32.98,33.03,32.98,33.02,84885.0,26.7629,26.8035,26.7629,26.7954,84885.0
2019-01-25 15:40:00,33.02,33.11,33.02,33.11,127608.0,26.7954,26.8684,26.7954,26.8684,127608.0
2019-01-25 15:45:00,33.11,33.11,33.05,33.08,179046.0,26.8684,26.8684,26.8197,26.8441,179046.0
2019-01-25 15:50:00,33.09,33.13,33.08,33.13,131964.0,26.8522,26.8847,26.8441,26.8847,131964.0
2019-01-25 15:55:00,33.13,33.19,33.09,33.15,810191.0,26.8847,26.9334,26.8522,26.9009,810191.0
2019-01-28 09:30:00,33.34,33.5,33.19,33.43,301174.0,27.0551,27.1849,26.9334,27.1281,301174.0
2019-01-28 09:35:00,33.42,33.46,33.35,33.44,206265.0,27.12,27.1525,27.0632,27.1362,206265.0
2019-01-28 09:40:00,33.44,33.49,33.42,33.47,144052.0,27.1362,27.1768,27.12,27.1606,144052.0
2019-01-28 09:45:00,33.46,33.5,33.33,33.37,149633.0,27.1525,27.1849,27.047,27.0794,149633.0
2019-01-28 09:50:00,33.36,33.36,33.26,33.34,159851.0,27.0713,27.0713,26.9902,27.0551,159851.0
2019-01-28 09:55:00,33.33,33.38,33.26,33.34,183986.0,27.047,27.0875,26.9902,27.0551,183986.0
2019-01-28 10:00:00,33.34,33.36,33.18,33.21,177663.0,27.0551,27.0713,26.9252,26.9496,177663.0
2019-01-28 10:05:00,33.22,33.24,33.14,33.15,125835.0,26.9577,26.9739,26.8928,26.9009,125835.0
2019-01-28 10:10:00,33.14,33.3,33.12,33.26,261812.0,26.8928,27.0226,26.8766,26.9902,261812.0
2019-01-28 10:15:00,33.27,33.28,33.23,33.27,98095.0,26.9983,27.0064,26.9658,26.9983,98095.0
2019-01-28 10:20:00,33.27,33.31,33.19,33.2,131784.0,26.9983,27.0307,26.9334,26.9415,131784.0
2019-01-28 10:25:00,33.2,33.21,33.07,33.11,81679.0,26.9415,26.9496,26.836,26.8684,81679.0
2019-01-28 10:30:00,33.11,33.25,33.1,33.25,78196.0,26.8684,26.982,26.8603,26.982,78196.0
2019-01-28 10:35:00,33.25,33.31,33.24,33.25,128442.0,26.982,27.0307,26.9739,26.982,128442.0
2019-01-28 10:40:00,33.25,33.28,33.22,33.25,39933.0,26.982,27.0064,26.9577,26.982,39933.0
2019-01-28 10:45:00,33.25,33.29,33.19,33.22,63589.0,26.982,27.0145,26.9334,26.9577,63589.0
2019-01-28 10:50:00,33.22,33.27,33.21,33.27,43578.0,26.9577,26.9983,26.9496,26.9983,43578.0
2019-01-28 10:55:00,33.25,33.28,33.21,33.26,62622.0,26.982,27.0064,26.9496,26.9902,62622.0
2019-01-28 11:00:00,33.26,33.28,33.25,33.25,82880.0,26.9902,27.0064,26.982,26.982,82880.0
2019-01-28 11:05:00,33.25,33.29,33.2,33.26,158280.0,26.982,27.0145,26.9415,26.9902,158280.0
2019-01-28 11:10:00,33.25,33.26,33.19,33.2,72209.0,26.982,26.9902,26.9334,26.9415,72209.0
2019-01-28 11:15:00,33.2,33.21,33.14,33.14,73618.0,26.9415,26.9496,26.8928,26.8928,73618.0
2019-01-28 11:20:00,33.13,33.16,33.08,33.11,85003.0,26.8847,26.909,26.8441,26.8684,85003.0
2019-01-28 11:25:00,33.12,33.16,33.07,33.1,86269.0,26.8766,26.909,26.836,26.8603,86269.0
2019-01-28 11:30:00,33.11,33.16,33.09,33.15,79535.0,26.8684,26.909,26.8522,26.9009,79535.0
2019-01-28 11:35:00,33.15,33.17,33.05,33.06,94128.0,26.9009,26.9171,26.8197,26.8279,94128.0
2019-01-28 11:40:00,33.06,33.1,33.02,33.08,76093.0,26.8279,26.8603,26.7954,26.8441,76093.0
2019-01-28 11:45:00,33.08,33.09,33.0,33.07,110353.0,26.8441,26.8522,26.7792,26.836,110353.0
2019-01-28 11:50:00,33.06,33.09,32.98,32.98,102068.0,26.8279,26.8522,26.7629,26.7629,102068.0
2019-01-28 11:55:00,32.99,33.05,32.97,33.02,105112.0,26.7711,26.8197,26.7548,26.7954,105112.0
2019-01-28 12:00:00,33.02,33.05,32.99,33.02,52106.0,26.7954,26.8197,26.7711,26.7954,52106.0
2019-01-28 12:05:00,33.01,33.06,32.99,33.03,74807.0,26.7873,26.8279,26.7711,26.8035,74807.0
2019-01-28 12:10:00,33.03,33.07,33.01,33.04,48760.0,26.8035,26.836,26.7873,26.8116,48760.0
2019-01-28 12:15:00,33.04,33.05,33.02,33.05,54890.0,26.8116,26.8197,26.7954,26.8197,54890.0
2019-01-28 12:20:00,33.05,33.08,33.03,33.07,19713.0,26.8197,26.8441,26.8035,26.836,19713.0
2019-01-28 12:25:00,33.08,33.08,32.99,33.0,59020.0,26.8441,26.8441,26.7711,26.7792,59020.0
2019-01-28 12:30:00,33.01,33.02,32.93,32.95,81062.0,26.7873,26.7954,26.7224,26.7386,81062.0
2019-01-28 12:35:00,32.94,32.99,32.93,32.98,146516.0,26.7305,26.7711,26.7224,26.7629,146516.0
2019-01-28 12:40:00,32.99,33.01,32.9,32.91,50602.0,26.7711,26.7873,26.698,26.7061,50602.0
2019-01-28 12:45:00,32.9,32.94,32.86,32.92,56022.0,26.698,26.7305,26.6656,26.7143,56022.0
2019-01-28 12:50:00,32.92,32.92,32.88,32.89,28058.0,26.7143,26.7143,26.6818,26.6899,28058.0
2019-01-28 12:55:00,32.9,32.96,32.88,32.88,62667.0,26.698,26.7467,26.6818,26.6818,62667.0
2019-01-28 13:00:00,32.88,32.93,32.85,32.91,49322.0,26.6818,26.7224,26.6575,26.7061,49322.0
2019-01-28 13:05:00,32.91,32.94,32.87,32.89,36114.0,26.7061,26.7305,26.6737,26.6899,36114.0
2019-01-28 13:10:00,32.88,32.99,32.88,32.98,49948.0,26.6818,26.7711,26.6818,26.7629,49948.0
2019-01-28 13:15:00,32.98,33.0,32.92,32.96,69621.0,26.7629,26.7792,26.7143,26.7467,69621.0
2019-01-28 13:20:00,32.96,32.97,32.91,32.91,34261.0,26.7467,26.7548,26.7061,26.7061,34261.0
2019-01-28 13:25:00,32.91,32.96,32.91,32.94,47889.0,26.7061,26.7467,26.7061,26.7305,47889.0
2019-01-28 13:30:00,32.94,32.96,32.92,32.92,50579.0,26.7305,26.7467,26.7143,26.7143,50579.0
2019-01-28 13:35:00,32.92,32.93,32.86,32.91,52288.0,26.7143,26.7224,26.6656,26.7061,52288.0
2019-01-28 13:40:00,32.91,32.92,32.85,32.88,51864.0,26.7061,26.7143,26.6575,26.6818,51864.0
2019-01-28 13:45:00,32.87,32.9,32.85,32.85,61692.0,26.6737,26.698,26.6575,26.6575,61692.0
2019-01-28 13:50:00,32.84,32.88,32.81,32.87,91103.0,26.6493,26.6818,26.625,26.6737,91103.0
2019-01-28 13:55:00,32.86,32.92,32.86,32.92,99698.0,26.6656,26.7143,26.6656,26.7143,99698.0
2019-01-28 14:00:00,32.92,32.95,32.86,32.87,43562.0,26.7143,26.7386,26.6656,26.6737,43562.0
2019-01-28 14:05:00,32.87,32.91,32.86,32.9,24947.0,26.6737,26.7061,26.6656,26.698,24947.0
2019-01-28 14:10:00,32.89,32.93,32.86,32.91,59805.0,26.6899,26.7224,26.6656,26.7061,59805.0
2019-01-28 14:15:00,32.91,32.92,32.88,32.89,45260.0,26.7061,26.7143,26.6818,26.6899,45260.0
2019-01-28 14:20:00,32.89,32.91,32.88,32.9,38086.0,26.6899,26.7061,26.6818,26.698,38086.0
2019-01-28 14:25:00,32.9,32.91,32.85,32.86,53381.0,26.698,26.7061,26.6575,26.6656,53381.0
2019-01-28 14:30:00,32.86,32.89,32.83,32.84,66816.0,26.6656,26.6899,26.6412,26.6493,66816.0
2019-01-28 14:35:00,32.84,32.88,32.83,32.87,42109.0,26.6493,26.6818,26.6412,26.6737,42109.0
2019-01-28 14:40:00,32.88,32.89,32.8,32.8,81047.0,26.6818,26.6899,26.6169,26.6169,81047.0
2019-01-28 14:45:00,32.8,32.83,32.79,32.8,83855.0,26.6169,26.6412,26.6088,26.6169,83855.0
2019-01-28 14:50:00,32.8,32.82,32.79,32.81,38981.0,26.6169,26.6331,26.6088,26.625,38981.0
2019-01-28 14:55:00,32.8,32.91,32.79,32.9,96023.0,26.6169,26.7061,26.6088,26.698,96023.0
2019-01-28 15:00:00,32.9,32.92,32.85,32.88,81556.0,26.698,26.7143,26.6575,26.6818,81556.0
2019-01-28 15:05:00,32.88,32.9,32.85,32.88,91496.0,26.6818,26.698,26.6575,26.6818,91496.0
2019-01-28 15:10:00,32.88,32.89,32.84,32.85,68394.0,26.6818,26.6899,26.6493,26.6575,68394.0
2019-01-28 15:15:00,32.84,32.85,32.78,32.78,99452.0,26.6493,26.6575,26.6006,26.6006,99452.0
2019-01-28 15:20:00,32.77,32.78,32.73,32.77,109395.0,26.5925,26.6006,26.5601,26.5925,109395.0
2019-01-28 15:25:00,32.77,32.78,32.67,32.71,182736.0,26.5925,26.6006,26.5114,26.5438,182736.0
2019-01-28 15:30:00,32.7,32.75,32.69,32.74,123443.0,26.5357,26.5763,26.5276,26.5682,123443.0
2019-01-28 15:35:00,32.74,32.78,32.71,32.76,111551.0,26.5682,26.6006,26.5438,26.5844,111551.0
2019-01-28 15:40:00,32.76,32.85,32.76,32.85,86234.0,26.5844,26.6575,26.5844,26.6575,86234.0
2019-01-28 15:45:00,32.84,32.85,32.75,32.75,144940.0,26.6493,26.6575,26.5763,26.5763,144940.0
2019-01-28 15:50:00,32.76,32.76,32.7,32.7,204272.0,26.5844,26.5844,26.5357,26.5357,204272.0
2019-01-28 15:55:00,32.7,32.91,32.7,32.9,871179.0,26.5357,26.7061,26.5357,26.698,871179.0
2019-01-29 09:30:00,33.31,33.36,33.09,33.09,284561.0,27.0307,27.0713,26.8522,26.8522,284561.0
2019-01-29 09:35:00,33.1,33.16,32.96,33.0,105969.0,26.8603,26.909,26.7467,26.7792,105969.0
2019-01-29 09:40:00,33.0,33.0,32.89,32.94,110817.0,26.7792,26.7792,26.6899,26.7305,110817.0
2019-01-29 09:45:00,32.94,32.94,32.84,32.87,106010.0,26.7305,26.7305,26.6493,26.6737,106010.0
2019-01-29 09:50:00,32.87,32.89,32.79,32.87,111922.0,26.6737,26.6899,26.6088,26.6737,111922.0
2019-01-29 09:55:00,32.87,32.97,32.85,32.96,74100.0,26.6737,26.7548,26.6575,26.7467,74100.0
2019-01-29 10:00:00,32.95,33.11,32.95,33.09,109028.0,26.7386,26.8684,26.7386,26.8522,109028.0
2019-01-29 10:05:00,33.09,33.2,33.08,33.19,129428.0,26.8522,26.9415,26.8441,26.9334,129428.0
2019-01-29 10:10:00,33.19,33.25,33.14,33.17,116722.0,26.9334,26.982,26.8928,26.9171,116722.0
2019-01-29 10:15:00,33.17,33.24,33.13,33.23,99968.0,26.9171,26.9739,26.8847,26.9658,99968.0
2019-01-29 10:20:00,33.24,33.36,33.22,33.34,209190.0,26.9739,27.0713,26.9577,27.0551,209190.0
2019-01-29 10:25:00,33.35,33.47,33.35,33.44,213860.0,27.0632,27.1606,27.0632,27.1362,213860.0
2019-01-29 10:30:00,33.44,33.48,33.39,33.46,68747.0,27.1362,27.1687,27.0957,27.1525,68747.0
2019-01-29 10:35:00,33.46,33.46,33.35,33.37,72967.0,27.1525,27.1525,27.0632,27.0794,72967.0
2019-01-29 10:40:00,33.36,33.39,33.3,33.37,156891.0,27.0713,27.0957,27.0226,27.0794,156891.0
2019-01-29 10:45:00,33.38,33.41,33.33,33.4,73375.0,27.0875,27.1119,27.047,27.1038,73375.0
2019-01-29 10:50:00,33.4,33.41,33.3,33.33,62075.0,27.1038,27.1119,27.0226,27.047,62075.0
2019-01-29 10:55:00,33.33,33.35,33.31,33.33,32240.0,27.047,27.0632,27.0307,27.047,32240.0
2019-01-29 11:00:00,33.33,33.4,33.32,33.39,89384.0,27.047,27.1038,27.0389,27.0957,89384.0
2019-01-29 11:05:00,33.39,33.49,33.38,33.48,116522.0,27.0957,27.1768,27.0875,27.1687,116522.0
2019-01-29 11:10:00,33.49,33.5,33.43,33.48,210942.0,27.1768,27.1849,27.1281,27.1687,210942.0
2019-01-29 11:15:00,33.49,33.51,33.43,33.44,199836.0,27.1768,27.193,27.1281,27.1362,199836.0
2019-01-29 11:20:00,33.45,33.5,33.43,33.44,71326.0,27.1443,27.1849,27.1281,27.1362,71326.0
2019-01-29 11:25:00,33.44,33.47,33.35,33.38,54629.0,27.1362,27.1606,27.0632,27.0875,54629.0
2019-01-29 11:30:00,33.38,33.46,33.38,33.43,53194.0,27.0875,27.1525,27.0875,27.1281,53194.0
2019-01-29 11:35:00,33.43,33.48,33.4,33.48,22455.0,27.1281,27.1687,27.1038,27.1687,22455.0
2019-01-29 11:40:00,33.48,33.54,33.47,33.54,58912.0,27.1687,27.2174,27.1606,27.2174,58912.0
2019-01-29 11:45:00,33.54,33.57,33.51,33.53,35260.0,27.2174,27.2417,27.193,27.2093,35260.0
2019-01-29 11:50:00,33.52,33.57,33.5,33.54,28411.0,27.2012,27.2417,27.1849,27.2174,28411.0
2019-01-29 11:55:00,33.54,33.56,33.5,33.51,38530.0,27.2174,27.2336,27.1849,27.193,38530.0
2019-01-29 12:00:00,33.51,33.55,33.49,33.55,85277.0,27.193,27.2255,27.1768,27.2255,85277.0
2019-01-29 12:05:00,33.55,33.55,33.49,33.51,53852.0,27.2255,27.2255,27.1768,27.193,53852.0
2019-01-29 12:10:00,33.52,33.56,33.51,33.55,55614.0,27.2012,27.2336,27.193,27.2255,55614.0
2019-01-29 12:15:00,33.55,33.56,33.49,33.5,54218.0,27.2255,27.2336,27.1768,27.1849,54218.0
2019-01-29 12:20:00,33.49,33.53,33.47,33.52,72929.0,27.1768,27.2093,27.1606,27.2012,72929.0
2019-01-29 12:25:00,33.53,33.55,33.49,33.49,42714.0,27.2093,27.2255,27.1768,27.1768,42714.0
2019-01-29 12:30:00,33.48,33.5,33.45,33.48,50612.0,27.1687,27.1849,27.1443,27.1687,50612.0
2019-01-29 12:35:00,33.47,33.48,33.38,33.38,72010.0,27.1606,27.1687,27.0875,27.0875,72010.0
2019-01-29 12:40:00,33.38,33.39,33.33,33.36,197561.0,27.0875,27.0957,27.047,27.0713,197561.0
2019-01-29 12:45:00,33.36,33.36,33.3,33.31,72446.0,27.0713,27.0713,27.0226,27.0307,72446.0
2019-01-29 12:50:00,33.3,33.35,33.3,33.34,61407.0,27.0226,27.0632,27.0226,27.0551,61407.0
2019-01-29 12:55:00,33.34,33.37,33.33,33.35,88957.0,27.0551,27.0794,27.047,27.0632,88957.0
2019-01-29 13:00:00,33.34,33.35,33.17,33.17,128776.0,27.0551,27.0632,26.9171,26.9171,128776.0
2019-01-29 13:05:00,33.17,33.22,33.11,33.22,96104.0,26.9171,26.9577,26.8684,26.9577,96104.0
2019-01-29 13:10:00,33.22,33.29,33.19,33.23,71881.0,26.9577,27.0145,26.9334,26.9658,71881.0
2019-01-29 13:15:00,33.24,33.31,33.23,33.27,46263.0,26.9739,27.0307,26.9658,26.9983,46263.0
2019-01-29 13:20:00,33.28,33.32,33.27,33.31,43279.0,27.0064,27.0389,26.9983,27.0307,43279.0
2019-01-29 13:25:00,33.31,33.37,33.3,33.37,68693.0,27.0307,27.0794,27.0226,27.0794,68693.0
2019-01-29 13:30:00,33.36,33.4,33.35,33.38,36351.0,27.0713,27.1038,27.0632,27.0875,36351.0
2019-01-29 13:35:00,33.38,33.43,33.37,33.37,30033.0,27.0875,27.1281,27.0794,27.0794,30033.0
2019-01-29 13:40:00,33.38,33.43,33.37,33.42,52311.0,27.0875,27.1281,27.0794,27.12,52311.0
2019-01-29 13:45:00,33.42,33.5,33.42,33.48,47914.0,27.12,27.1849,27.12,27.1687,47914.0
2019-01-29 13:50:00,33.48,33.52,33.47,33.52,31995.0,27.1687,27.2012,27.1606,27.2012,31995.0
2019-01-29 13:55:00,33.52,33.53,33.48,33.48,55878.0,27.2012,27.2093,27.1687,27.1687,55878.0
2019-01-29 14:00:00,33.49,33.51,33.46,33.5,30440.0,27.1768,27.193,27.1525,27.1849,30440.0
2019-01-29 14:05:00,33.5,33.57,33.5,33.55,240162.0,27.1849,27.2417,27.1849,27.2255,240162.0
2019-01-29 14:10:00,33.56,33.59,33.54,33.56,42153.0,27.2336,27.258,27.2174,27.2336,42153.0
2019-01-29 14:15:00,33.55,33.58,33.5,33.51,44855.0,27.2255,27.2498,27.1849,27.193,44855.0
2019-01-29 14:20:00,33.5,33.56,33.5,33.54,32176.0,27.1849,27.2336,27.1849,27.2174,32176.0
2019-01-29 14:25:00,33.55,33.57,33.53,33.57,21604.0,27.2255,27.2417,27.2093,27.2417,21604.0
2019-01-29 14:30:00,33.56,33.56,33.53,33.55,24643.0,27.2336,27.2336,27.2093,27.2255,24643.0
2019-01-29 14:35:00,33.54,33.55,33.48,33.48,34437.0,27.2174,27.2255,27.1687,27.1687,34437.0
2019-01-29 14:40:00,33.48,33.49,33.44,33.46,89588.0,27.1687,27.1768,27.1362,27.1525,89588.0
2019-01-29 14:45:00,33.45,33.47,33.43,33.45,54503.0,27.1443,27.1606,27.1281,27.1443,54503.0
2019-01-29 14:50:00,33.45,33.46,33.41,33.42,41119.0,27.1443,27.1525,27.1119,27.12,41119.0
2019-01-29 14:55:00,33.43,33.43,33.39,33.4,45707.0,27.1281,27.1281,27.0957,27.1038,45707.0
2019-01-29 15:00:00,33.4,33.45,33.38,33.44,84382.0,27.1038,27.1443,27.0875,27.1362,84382.0
2019-01-29 15:05:00,33.44,33.49,33.41,33.47,44174.0,27.1362,27.1768,27.1119,27.1606,44174.0
2019-01-29 15:10:00,33.47,33.5,33.46,33.48,48352.0,27.1606,27.1849,27.1525,27.1687,48352.0
2019-01-29 15:15:00,33.49,33.51,33.47,33.51,56340.0,27.1768,27.193,27.1606,27.193,56340.0
2019-01-29 15:20:00,33.51,33.52,33.48,33.52,65197.0,27.193,27.2012,27.1687,27.2012,65197.0
2019-01-29 15:25:00,33.52,33.52,33.49,33.5,50138.0,27.2012,27.2012,27.1768,27.1849,50138.0
2019-01-29 15:30:00,33.5,33.54,33.5,33.54,47807.0,27.1849,27.2174,27.1849,27.2174,47807.0
2019-01-29 15:35:00,33.54,33.54,33.52,33.53,51623.0,27.2174,27.2174,27.2012,27.2093,51623.0
2019-01-29 15:40:00,33.54,33.56,33.51,33.53,117212.0,27.2174,27.2336,27.193,27.2093,117212.0
2019-01-29 15:45:00,33.54,33.55,33.5,33.51,141860.0,27.2174,27.2255,27.1849,27.193,141860.0
2019-01-29 15:50:00,33.51,33.51,33.49,33.51,107709.0,27.193,27.193,27.1768,27.193,107709.0
2019-01-29 15:55:00,33.51,33.56,33.48,33.55,433259.0,27.193,27.2336,27.1687,27.2255,433259.0
2019-01-30 09:30:00,33.58,33.58,33.08,33.09,234016.0,27.2498,27.2498,26.8441,26.8522,234016.0
2019-01-30 09:35:00,33.1,33.22,33.06,33.19,131713.0,26.8603,26.9577,26.8279,26.9334,131713.0
2019-01-30 09:40:00,33.2,33.34,33.17,33.33,75271.0,26.9415,27.0551,26.9171,27.047,75271.0
2019-01-30 09:45:00,33.33,33.38,33.3,33.35,53652.0,27.047,27.0875,27.0226,27.0632,53652.0
2019-01-30 09:50:00,33.35,33.43,33.34,33.42,46264.0,27.0632,27.1281,27.0551,27.12,46264.0
2019-01-30 09:55:00,33.41,33.44,33.38,33.42,31115.0,27.1119,27.1362,27.0875,27.12,31115.0
2019-01-30 10:00:00,33.42,33.49,33.41,33.43,40436.0,27.12,27.1768,27.1119,27.1281,40436.0
2019-01-30 10:05:00,33.43,33.43,33.33,33.4,36016.0,27.1281,27.1281,27.047,27.1038,36016.0
2019-01-30 10:10:00,33.39,33.49,33.39,33.49,43786.0,27.0957,27.1768,27.0957,27.1768,43786.0
2019-01-30 10:15:00,33.49,33.5,33.44,33.45,44330.0,27.1768,27.1849,27.1362,27.1443,44330.0
2019-01-30 10:20:00,33.43,33.44,33.32,33.32,34427.0,27.1281,27.1362,27.0389,27.0389,34427.0
2019-01-30 10:25:00,33.32,33.37,33.31,33.37,34686.0,27.0389,27.0794,27.0307,27.0794,34686.0
2019-01-30 10:30:00,33.37,33.4,33.31,33.32,34495.0,27.0794,27.1038,27.0307,27.0389,34495.0
2019-01-30 10:35:00,33.31,33.4,33.29,33.37,35724.0,27.0307,27.1038,27.0145,27.0794,35724.0
2019-01-30 10:40:00,33.37,33.39,33.3,33.31,43096.0,27.0794,27.0957,27.0226,27.0307,43096.0
2019-01-30 10:45:00,33.31,33.32,33.3,33.32,32206.0,27.0307,27.0389,27.0226,27.0389,32206.0
2019-01-30 10:50:00,33.31,33.35,33.28,33.28,40943.0,27.0307,27.0632,27.0064,27.0064,40943.0
2019-01-30 10:55:00,33.27,33.29,33.22,33.28,65214.0,26.9983,27.0145,26.9577,27.0064,65214.0
2019-01-30 11:00:00,33.28,33.4,33.28,33.38,67570.0,27.0064,27.1038,27.0064,27.0875,67570.0
2019-01-30 11:05:00,33.38,33.38,33.26,33.26,43527.0,27.0875,27.0875,26.9902,26.9902,43527.0
2019-01-30 11:10:00,33.25,33.29,33.24,33.25,30886.0,26.982,27.0145,26.9739,26.982,30886.0
2019-01-30 11:15:00,33.25,33.29,33.23,33.26,37907.0,26.982,27.0145,26.9658,26.9902,37907.0
2019-01-30 11:20:00,33.26,33.29,33.17,33.25,59849.0,26.9902,27.0145,26.9171,26.982,59849.0
2019-01-30 11:25:00,33.24,33.27,33.2,33.25,20998.0,26.9739,26.9983,26.9415,26.982,20998.0
2019-01-30 11:30:00,33.25,33.27,33.23,33.27,35072.0,26.982,26.9983,26.9658,26.9983,35072.0
2019-01-30 11:35:00,33.27,33.35,33.25,33.32,66867.0,26.9983,27.0632,26.982,27.0389,66867.0
2019-01-30 11:40:00,33.32,33.38,33.29,33.3,56699.0,27.0389,27.0875,27.0145,27.0226,56699.0
2019-01-30 11:45:00,33.3,33.34,33.26,33.33,54087.0,27.0226,27.0551,26.9902,27.047,54087.0
2019-01-30 11:50:00,33.32,33.34,33.28,33.33,36979.0,27.0389,27.0551,27.0064,27.047,36979.0
2019-01-30 11:55:00,33.32,33.34,33.28,33.29,85072.0,27.0389,27.0551,27.0064,27.0145,85072.0
2019-01-30 12:00:00,33.29,33.33,33.26,33.32,33233.0,27.0145,27.047,26.9902,27.0389,33233.0
2019-01-30 12:05:00,33.33,33.35,33.32,33.32,29727.0,27.047,27.0632,27.0389,27.0389,29727.0
2019-01-30 12:10:00,33.32,33.35,33.31,33.33,24734.0,27.0389,27.0632,27.0307,27.047,24734.0
2019-01-30 12:15:00,33.33,33.36,33.29,33.29,47414.0,27.047,27.0713,27.0145,27.0145,47414.0
2019-01-30 12:20:00,33.3,33.32,33.28,33.29,18385.0,27.0226,27.0389,27.0064,27.0145,18385.0
2019-01-30 12:25:00,33.28,33.29,33.25,33.26,31169.0,27.0064,27.0145,26.982,26.9902,31169.0
2019-01-30 12:30:00,33.25,33.26,33.23,33.24,40117.0,26.982,26.9902,26.9658,26.9739,40117.0
2019-01-30 12:35:00,33.25,33.26,33.22,33.25,29364.0,26.982,26.9902,26.9577,26.982,29364.0
2019-01-30 12:40:00,33.26,33.31,33.24,33.3,22337.0,26.9902,27.0307,26.9739,27.0226,22337.0
2019-01-30 12:45:00,33.3,33.31,33.28,33.3,10455.0,27.0226,27.0307,27.0064,27.0226,10455.0
2019-01-30 12:50:00,33.31,33.33,33.26,33.31,36323.0,27.0307,27.047,26.9902,27.0307,36323.0
2019-01-30 12:55:00,33.31,33.32,33.24,33.25,24454.0,27.0307,27.0389,26.9739,26.982,24454.0
2019-01-30 13:00:00,33.25,33.25,33.19,33.2,40585.0,26.982,26.982,26.9334,26.9415,40585.0
2019-01-30 13:05:00,33.21,33.27,33.21,33.26,36762.0,26.9496,26.9983,26.9496,26.9902,36762.0
2019-01-30 13:10:00,33.27,33.28,33.25,33.26,28004.0,26.9983,27.0064,26.982,26.9902,28004.0
2019-01-30 13:15:00,33.26,33.3,33.25,33.3,30918.0,26.9902,27.0226,26.982,27.0226,30918.0
2019-01-30 13:20:00,33.29,33.35,33.29,33.3,25839.0,27.0145,27.0632,27.0145,27.0226,25839.0
2019-01-30 13:25:00,33.31,33.32,33.26,33.3,27423.0,27.0307,27.0389,26.9902,27.0226,27423.0
2019-01-30 13:30:00,33.3,33.32,33.26,33.27,18414.0,27.0226,27.0389,26.9902,26.9983,18414.0
2019-01-30 13:35:00,33.26,33.28,33.24,33.27,26926.0,26.9902,27.0064,26.9739,26.9983,26926.0
2019-01-30 13:40:00,33.27,33.27,33.23,33.24,26591.0,26.9983,26.9983,26.9658,26.9739,26591.0
2019-01-30 13:45:00,33.24,33.25,33.22,33.22,23917.0,26.9739,26.982,26.9577,26.9577,23917.0
2019-01-30 13:50:00,33.22,33.26,33.2,33.24,31582.0,26.9577,26.9902,26.9415,26.9739,31582.0
2019-01-30 13:55:00,33.24,33.31,33.23,33.23,36618.0,26.9739,27.0307,26.9658,26.9658,36618.0
2019-01-30 14:00:00,33.24,33.61,33.22,33.6,196589.0,26.9739,27.2742,26.9577,27.2661,196589.0
2019-01-30 14:05:00,33.61,33.65,33.44,33.52,195082.0,27.2742,27.3066,27.1362,27.2012,195082.0
2019-01-30 14:10:00,33.54,33.64,33.53,33.62,137745.0,27.2174,27.2985,27.2093,27.2823,137745.0
2019-01-30 14:15:00,33.62,33.82,33.6,33.79,280269.0,27.2823,27.4446,27.2661,27.4203,280269.0
2019-01-30 14:20:00,33.79,33.84,33.76,33.8,222832.0,27.4203,27.4608,27.3959,27.4284,222832.0
2019-01-30 14:25:00,33.81,33.85,33.72,33.73,111902.0,27.4365,27.4689,27.3634,27.3716,111902.0
2019-01-30 14:30:00,33.72,33.88,33.72,33.86,135230.0,27.3634,27.4933,27.3634,27.4771,135230.0
2019-01-30 14:35:00,33.86,34.05,33.81,34.04,183577.0,27.4771,27.6312,27.4365,27.6231,183577.0
2019-01-30 14:40:00,34.04,34.16,34.03,34.13,197607.0,27.6231,27.7205,27.615,27.6962,197607.0
2019-01-30 14:45:00,34.12,34.19,34.09,34.16,130428.0,27.688,27.7448,27.6637,27.7205,130428.0
2019-01-30 14:50:00,34.15,34.16,33.99,34.05,140627.0,27.7124,27.7205,27.5826,27.6312,140627.0
2019-01-30 14:55:00,34.06,34.09,33.87,33.96,143815.0,27.6394,27.6637,27.4852,27.5582,143815.0
2019-01-30 15:00:00,33.96,34.02,33.87,33.89,101507.0,27.5582,27.6069,27.4852,27.5014,101507.0
2019-01-30 15:05:00,33.89,33.91,33.82,33.85,77989.0,27.5014,27.5176,27.4446,27.4689,77989.0
2019-01-30 15:10:00,33.84,33.85,33.68,33.7,134898.0,27.4608,27.4689,27.331,27.3472,134898.0
2019-01-30 15:15:00,33.7,33.74,33.67,33.7,94278.0,27.3472,27.3797,27.3229,27.3472,94278.0
2019-01-30 15:20:00,33.7,33.81,33.69,33.76,66706.0,27.3472,27.4365,27.3391,27.3959,66706.0
2019-01-30 15:25:00,33.76,33.79,33.69,33.77,66607.0,27.3959,27.4203,27.3391,27.404,66607.0
2019-01-30 15:30:00,33.76,33.79,33.73,33.77,70959.0,27.3959,27.4203,27.3716,27.404,70959.0
2019-01-30 15:35:00,33.77,33.87,33.74,33.87,112192.0,27.404,27.4852,27.3797,27.4852,112192.0
2019-01-30 15:40:00,33.86,33.89,33.78,33.82,91699.0,27.4771,27.5014,27.4121,27.4446,91699.0
2019-01-30 15:45:00,33.82,33.82,33.74,33.75,81289.0,27.4446,27.4446,27.3797,27.3878,81289.0
2019-01-30 15:50:00,33.74,33.75,33.67,33.69,147316.0,27.3797,27.3878,27.3229,27.3391,147316.0
2019-01-30 15:55:00,33.69,33.72,33.65,33.72,284753.0,27.3391,27.3634,27.3066,27.3634,284753.0
2019-01-31 09:30:00,33.87,34.0,33.79,33.83,190619.0,27.4852,27.5907,27.4203,27.4527,190619.0
2019-01-31 09:35:00,33.84,33.85,33.72,33.73,104769.0,27.4608,27.4689,27.3634,27.3716,104769.0
2019-01-31 09:40:00,33.73,33.76,33.59,33.67,111470.0,27.3716,27.3959,27.258,27.3229,111470.0
2019-01-31 09:45:00,33.67,33.68,33.53,33.57,83017.0,27.3229,27.331,27.2093,27.2417,83017.0
2019-01-31 09:50:00,33.57,33.83,33.57,33.82,73905.0,27.2417,27.4527,27.2417,27.4446,73905.0
2019-01-31 09:55:00,33.82,33.87,33.79,33.85,107440.0,27.4446,27.4852,27.4203,27.4689,107440.0
2019-01-31 10:00:00,33.85,33.88,33.77,33.81,77704.0,27.4689,27.4933,27.404,27.4365,77704.0
2019-01-31 10:05:00,33.81,33.87,33.75,33.85,87230.0,27.4365,27.4852,27.3878,27.4689,87230.0
2019-01-31 10:10:00,33.86,33.9,33.76,33.9,98263.0,27.4771,27.5095,27.3959,27.5095,98263.0
2019-01-31 10:15:00,33.89,33.93,33.85,33.88,73752.0,27.5014,27.5339,27.4689,27.4933,73752.0
2019-01-31 10:20:00,33.88,34.0,33.84,33.97,115766.0,27.4933,27.5907,27.4608,27.5663,115766.0
2019-01-31 10:25:00,33.97,34.04,33.96,34.03,69963.0,27.5663,27.6231,27.5582,27.615,69963.0
2019-01-31 10:30:00,34.02,34.1,34.0,34.05,62291.0,27.6069,27.6718,27.5907,27.6312,62291.0
2019-01-31 10:35:00,34.04,34.08,33.96,33.98,40860.0,27.6231,27.6556,27.5582,27.5744,40860.0
2019-01-31 10:40:00,33.98,34.05,33.98,34.0,49119.0,27.5744,27.6312,27.5744,27.5907,49119.0
2019-01-31 10:45:00,34.01,34.11,33.99,34.05,66008.0,27.5988,27.6799,27.5826,27.6312,66008.0
2019-01-31 10:50:00,34.05,34.07,34.0,34.01,32080.0,27.6312,27.6475,27.5907,27.5988,32080.0
2019-01-31 10:55:00,34.02,34.02,33.9,33.9,26027.0,27.6069,27.6069,27.5095,27.5095,26027.0
2019-01-31 11:00:00,33.9,34.01,33.9,34.01,54968.0,27.5095,27.5988,27.5095,27.5988,54968.0
2019-01-31 11:05:00,34.01,34.06,33.98,34.03,68698.0,27.5988,27.6394,27.5744,27.615,68698.0
2019-01-31 11:10:00,34.02,34.06,33.98,33.99,60041.0,27.6069,27.6394,27.5744,27.5826,60041.0
2019-01-31 11:15:00,33.98,34.02,33.9,33.91,29391.0,27.5744,27.6069,27.5095,27.5176,29391.0
2019-01-31 11:20:00,33.92,33.95,33.89,33.93,32831.0,27.5257,27.5501,27.5014,27.5339,32831.0
2019-01-31 11:25:00,33.93,33.97,33.93,33.96,35440.0,27.5339,27.5663,27.5339,27.5582,35440.0
2019-01-31 11:30:00,33.97,34.0,33.91,33.97,33325.0,27.5663,27.5907,27.5176,27.5663,33325.0
2019-01-31 11:35:00,33.97,34.02,33.96,34.02,48605.0,27.5663,27.6069,27.5582,27.6069,48605.0
2019-01-31 11:40:00,34.02,34.03,33.97,34.03,30662.0,27.6069,27.615,27.5663,27.615,30662.0
2019-01-31 11:45:00,34.03,34.04,33.99,34.02,66156.0,27.615,27.6231,27.5826,27.6069,66156.0
2019-01-31 11:50:00,34.02,34.02,33.99,33.99,61411.0,27.6069,27.6069,27.5826,27.5826,61411.0
2019-01-31 11:55:00,33.99,34.04,33.99,34.03,68636.0,27.5826,27.6231,27.5826,27.615,68636.0
2019-01-31 12:00:00,34.03,34.15,34.02,34.14,56546.0,27.615,27.7124,27.6069,27.7043,56546.0
2019-01-31 12:05:00,34.14,34.15,34.06,34.1,39045.0,27.7043,27.7124,27.6394,27.6718,39045.0
2019-01-31 12:10:00,34.11,34.15,34.09,34.12,28055.0,27.6799,27.7124,27.6637,27.688,28055.0
2019-01-31 12:15:00,34.12,34.18,34.08,34.08,163041.0,27.688,27.7367,27.6556,27.6556,163041.0
2019-01-31 12:20:00,34.08,34.13,34.02,34.13,43664.0,27.6556,27.6962,27.6069,27.6962,43664.0
2019-01-31 12:25:00,34.12,34.13,34.08,34.12,40462.0,27.688,27.6962,27.6556,27.688,40462.0
2019-01-31 12:30:00,34.12,34.14,34.1,34.13,59912.0,27.688,27.7043,27.6718,27.6962,59912.0
2019-01-31 12:35:00,34.13,34.15,34.09,34.13,43779.0,27.6962,27.7124,27.6637,27.6962,43779.0
2019-01-31 12:40:00,34.13,34.17,34.13,34.16,25920.0,27.6962,27.7286,27.6962,27.7205,25920.0
2019-01-31 12:45:00,34.15,34.15,34.1,34.15,22358.0,27.7124,27.7124,27.6718,27.7124,22358.0
2019-01-31 12:50:00,34.15,34.21,34.14,34.21,41028.0,27.7124,27.7611,27.7043,27.7611,41028.0
2019-01-31 12:55:00,34.2,34.22,34.19,34.2,20527.0,27.753,27.7692,27.7448,27.753,20527.0
2019-01-31 13:00:00,34.19,34.2,34.16,34.19,32960.0,27.7448,27.753,27.7205,27.7448,32960.0
2019-01-31 13:05:00,34.19,34.23,34.19,34.22,21119.0,27.7448,27.7773,27.7448,27.7692,21119.0
2019-01-31 13:10:00,34.22,34.23,34.19,34.2,33179.0,27.7692,27.7773,27.7448,27.753,33179.0
2019-01-31 13:15:00,34.21,34.22,34.16,34.17,26898.0,27.7611,27.7692,27.7205,27.7286,26898.0
2019-01-31 13:20:00,34.18,34.18,34.15,34.16,22830.0,27.7367,27.7367,27.7124,27.7205,22830.0
2019-01-31 13:25:00,34.15,34.17,34.12,34.13,28157.0,27.7124,27.7286,27.688,27.6962,28157.0
2019-01-31 13:30:00,34.13,34.13,34.02,34.03,30694.0,27.6962,27.6962,27.6069,27.615,30694.0
2019-01-31 13:35:00,34.03,34.05,33.99,34.0,18860.0,27.615,27.6312,27.5826,27.5907,18860.0
2019-01-31 13:40:00,34.0,34.03,34.0,34.02,18486.0,27.5907,27.615,27.5907,27.6069,18486.0
2019-01-31 13:45:00,34.02,34.09,34.01,34.06,33035.0,27.6069,27.6637,27.5988,27.6394,33035.0
2019-01-31 13:50:00,34.06,34.11,34.06,34.09,14789.0,27.6394,27.6799,27.6394,27.6637,14789.0
2019-01-31 13:55:00,34.09,34.09,34.04,34.05,21325.0,27.6637,27.6637,27.6231,27.6312,21325.0
2019-01-31 14:00:00,34.05,34.06,34.0,34.05,45908.0,27.6312,27.6394,27.5907,27.6312,45908.0
2019-01-31 14:05:00,34.05,34.1,34.04,34.07,39778.0,27.6312,27.6718,27.6231,27.6475,39778.0
2019-01-31 14:10:00,34.07,34.11,34.06,34.1,23452.0,27.6475,27.6799,27.6394,27.6718,23452.0
2019-01-31 14:15:00,34.1,34.16,34.1,34.16,29126.0,27.6718,27.7205,27.6718,27.7205,29126.0
2019-01-31 14:20:00,34.15,34.21,34.15,34.2,21362.0,27.7124,27.7611,27.7124,27.753,21362.0
2019-01-31 14:25:00,34.2,34.24,34.19,34.22,53977.0,27.753,27.7854,27.7448,27.7692,53977.0
2019-01-31 14:30:00,34.22,34.22,34.17,34.18,25043.0,27.7692,27.7692,27.7286,27.7367,25043.0
2019-01-31 14:35:00,34.17,34.18,34.16,34.17,22316.0,27.7286,27.7367,27.7205,27.7286,22316.0
2019-01-31 14:40:00,34.18,34.19,34.13,34.15,30400.0,27.7367,27.7448,27.6962,27.7124,30400.0
2019-01-31 14:45:00,34.15,34.15,34.1,34.12,35394.0,27.7124,27.7124,27.6718,27.688,35394.0
2019-01-31 14:50:00,34.11,34.12,34.07,34.08,26477.0,27.6799,27.688,27.6475,27.6556,26477.0
2019-01-31 14:55:00,34.09,34.18,34.08,34.16,83967.0,27.6637,27.7367,27.6556,27.7205,83967.0
2019-01-31 15:00:00,34.17,34.2,34.14,34.16,26190.0,27.7286,27.753,27.7043,27.7205,26190.0
2019-01-31 15:05:00,34.16,34.19,34.15,34.18,36990.0,27.7205,27.7448,27.7124,27.7367,36990.0
2019-01-31 15:10:00,34.18,34.19,34.11,34.14,46477.0,27.7367,27.7448,27.6799,27.7043,46477.0
2019-01-31 15:15:00,34.14,34.18,34.12,34.18,27580.0,27.7043,27.7367,27.688,27.7367,27580.0
2019-01-31 15:20:00,34.18,34.21,34.16,34.2,32433.0,27.7367,27.7611,27.7205,27.753,32433.0
2019-01-31 15:25:00,34.2,34.21,34.17,34.18,28008.0,27.753,27.7611,27.7286,27.7367,28008.0
2019-01-31 15:30:00,34.19,34.2,34.15,34.18,57287.0,27.7448,27.753,27.7124,27.7367,57287.0
2019-01-31 15:35:00,34.18,34.19,34.11,34.11,64286.0,27.7367,27.7448,27.6799,27.6799,64286.0
2019-01-31 15:40:00,34.12,34.14,34.1,34.14,212179.0,27.688,27.7043,27.6718,27.7043,212179.0
2019-01-31 15:45:00,34.15,34.22,34.1,34.2,146216.0,27.7124,27.7692,27.6718,27.753,146216.0
2019-01-31 15:50:00,34.2,34.25,34.19,34.25,112773.0,27.753,27.7935,27.7448,27.7935,112773.0
2019-01-31 15:55:00,34.25,34.25,34.12,34.13,832440.0,27.7935,27.7935,27.688,27.6962,832440.0
2019-02-01 09:30:00,34.13,34.16,33.95,33.99,164624.0,27.6962,27.7205,27.5501,27.5826,164624.0
2019-02-01 09:35:00,34.0,34.04,33.93,33.96,62314.0,27.5907,27.6231,27.5339,27.5582,62314.0
2019-02-01 09:40:00,33.96,34.0,33.9,33.91,57367.0,27.5582,27.5907,27.5095,27.5176,57367.0
2019-02-01 09:45:00,33.91,33.97,33.89,33.9,44139.0,27.5176,27.5663,27.5014,27.5095,44139.0
2019-02-01 09:50:00,33.9,34.03,33.88,34.03,56361.0,27.5095,27.615,27.4933,27.615,56361.0
2019-02-01 09:55:00,34.03,34.16,34.02,34.12,81335.0,27.615,27.7205,27.6069,27.688,81335.0
2019-02-01 10:00:00,34.1,34.12,33.92,33.99,126376.0,27.6718,27.688,27.5257,27.5826,126376.0
2019-02-01 10:05:00,33.97,33.97,33.8,33.95,96334.0,27.5663,27.5663,27.4284,27.5501,96334.0
2019-02-01 10:10:00,33.96,33.98,33.89,33.91,32898.0,27.5582,27.5744,27.5014,27.5176,32898.0
2019-02-01 10:15:00,33.91,33.91,33.77,33.86,70418.0,27.5176,27.5176,27.404,27.4771,70418.0
2019-02-01 10:20:00,33.86,33.87,33.76,33.8,120854.0,27.4771,27.4852,27.3959,27.4284,120854.0
2019-02-01 10:25:00,33.8,33.83,33.64,33.69,182875.0,27.4284,27.4527,27.2985,27.3391,182875.0
2019-02-01 10:30:00,33.69,33.71,33.6,33.68,124035.0,27.3391,27.3553,27.2661,27.331,124035.0
2019-02-01 10:35:00,33.68,33.75,33.66,33.75,56966.0,27.331,27.3878,27.3148,27.3878,56966.0
2019-02-01 10:40:00,33.75,33.75,33.58,33.59,97719.0,27.3878,27.3878,27.2498,27.258,97719.0
2019-02-01 10:45:00,33.58,33.6,33.55,33.56,135632.0,27.2498,27.2661,27.2255,27.2336,135632.0
2019-02-01 10:50:00,33.57,33.57,33.51,33.56,203746.0,27.2417,27.2417,27.193,27.2336,203746.0
2019-02-01 10:55:00,33.57,33.57,33.5,33.53,73606.0,27.2417,27.2417,27.1849,27.2093,73606.0
2019-02-01 11:00:00,33.54,33.55,33.5,33.55,47524.0,27.2174,27.2255,27.1849,27.2255,47524.0
2019-02-01 11:05:00,33.54,33.59,33.52,33.57,70250.0,27.2174,27.258,27.2012,27.2417,70250.0
2019-02-01 11:10:00,33.57,33.59,33.53,33.57,45634.0,27.2417,27.258,27.2093,27.2417,45634.0
2019-02-01 11:15:00,33.58,33.59,33.57,33.57,32123.0,27.2498,27.258,27.2417,27.2417,32123.0
2019-02-01 11:20:00,33.57,33.61,33.56,33.58,70982.0,27.2417,27.2742,27.2336,27.2498,70982.0
2019-02-01 11:25:00,33.59,33.62,33.55,33.57,133675.0,27.258,27.2823,27.2255,27.2417,133675.0
2019-02-01 11:30:00,33.57,33.6,33.54,33.57,88602.0,27.2417,27.2661,27.2174,27.2417,88602.0
2019-02-01 11:35:00,33.57,33.58,33.49,33.49,73683.0,27.2417,27.2498,27.1768,27.1768,73683.0
2019-02-01 11:40:00,33.49,33.54,33.45,33.53,32419.0,27.1768,27.2174,27.1443,27.2093,32419.0
2019-02-01 11:45:00,33.53,33.54,33.45,33.45,46944.0,27.2093,27.2174,27.1443,27.1443,46944.0
2019-02-01 11:50:00,33.45,33.49,33.38,33.39,74081.0,27.1443,27.1768,27.0875,27.0957,74081.0
2019-02-01 11:55:00,33.39,33.47,33.36,33.47,75633.0,27.0957,27.1606,27.0713,27.1606,75633.0
2019-02-01 12:00:00,33.48,33.58,33.46,33.56,66969.0,27.1687,27.2498,27.1525,27.2336,66969.0
2019-02-01 12:05:00,33.57,33.61,33.55,33.59,35977.0,27.2417,27.2742,27.2255,27.258,35977.0
2019-02-01 12:10:00,33.59,33.6,33.51,33.53,24163.0,27.258,27.2661,27.193,27.2093,24163.0
2019-02-01 12:15:00,33.55,33.55,33.49,33.55,55881.0,27.2255,27.2255,27.1768,27.2255,55881.0
2019-02-01 12:20:00,33.54,33.61,33.54,33.57,36742.0,27.2174,27.2742,27.2174,27.2417,36742.0
2019-02-01 12:25:00,33.58,33.67,33.57,33.66,58704.0,27.2498,27.3229,27.2417,27.3148,58704.0
2019-02-01 12:30:00,33.65,33.75,33.64,33.75,37970.0,27.3066,27.3878,27.2985,27.3878,37970.0
2019-02-01 12:35:00,33.75,33.79,33.71,33.73,53517.0,27.3878,27.4203,27.3553,27.3716,53517.0
2019-02-01 12:40:00,33.74,33.75,33.68,33.71,21501.0,27.3797,27.3878,27.331,27.3553,21501.0
2019-02-01 12:45:00,33.72,33.73,33.67,33.67,16498.0,27.3634,27.3716,27.3229,27.3229,16498.0
2019-02-01 12:50:00,33.67,33.71,33.67,33.71,14940.0,27.3229,27.3553,27.3229,27.3553,14940.0
2019-02-01 12:55:00,33.7,33.71,33.63,33.67,38833.0,27.3472,27.3553,27.2904,27.3229,38833.0
2019-02-01 13:00:00,33.67,33.72,33.66,33.68,22867.0,27.3229,27.3634,27.3148,27.331,22867.0
2019-02-01 13:05:00,33.68,33.74,33.64,33.71,22573.0,27.331,27.3797,27.2985,27.3553,22573.0
2019-02-01 13:10:00,33.71,33.75,33.69,33.73,69579.0,27.3553,27.3878,27.3391,27.3716,69579.0
2019-02-01 13:15:00,33.72,33.74,33.69,33.7,16051.0,27.3634,27.3797,27.3391,27.3472,16051.0
2019-02-01 13:20:00,33.7,33.74,33.68,33.72,31541.0,27.3472,27.3797,27.331,27.3634,31541.0
2019-02-01 13:25:00,33.72,33.75,33.68,33.74,24667.0,27.3634,27.3878,27.331,27.3797,24667.0
2019-02-01 13:30:00,33.75,33.76,33.7,33.72,34810.0,27.3878,27.3959,27.3472,27.3634,34810.0
2019-02-01 13:35:00,33.71,33.74,33.7,33.71,31728.0,27.3553,27.3797,27.3472,27.3553,31728.0
2019-02-01 13:40:00,33.71,33.78,33.71,33.77,16297.0,27.3553,27.4121,27.3553,27.404,16297.0
2019-02-01 13:45:00,33.77,33.81,33.76,33.78,23265.0,27.404,27.4365,27.3959,27.4121,23265.0
2019-02-01 13:50:00,33.78,33.8,33.76,33.79,22529.0,27.4121,27.4284,27.3959,27.4203,22529.0
2019-02-01 13:55:00,33.8,33.81,33.77,33.79,67878.0,27.4284,27.4365,27.404,27.4203,67878.0
2019-02-01 14:00:00,33.79,33.83,33.75,33.79,63625.0,27.4203,27.4527,27.3878,27.4203,63625.0
2019-02-01 14:05:00,33.79,33.8,33.76,33.79,36990.0,27.4203,27.4284,27.3959,27.4203,36990.0
2019-02-01 14:10:00,33.78,33.81,33.77,33.8,26706.0,27.4121,27.4365,27.404,27.4284,26706.0
2019-02-01 14:15:00,33.8,33.84,33.77,33.79,36361.0,27.4284,27.4608,27.404,27.4203,36361.0
2019-02-01 14:20:00,33.79,33.79,33.7,33.7,23488.0,27.4203,27.4203,27.3472,27.3472,23488.0
2019-02-01 14:25:00,33.7,33.72,33.68,33.68,21132.0,27.3472,27.3634,27.331,27.331,21132.0
2019-02-01 14:30:00,33.68,33.71,33.67,33.7,17196.0,27.331,27.3553,27.3229,27.3472,17196.0
2019-02-01 14:35:00,33.7,33.72,33.65,33.66,46290.0,27.3472,27.3634,27.3066,27.3148,46290.0
2019-02-01 14:40:00,33.67,33.8,33.66,33.79,43520.0,27.3229,27.4284,27.3148,27.4203,43520.0
2019-02-01 14:45:00,33.79,33.8,33.74,33.76,26477.0,27.4203,27.4284,27.3797,27.3959,26477.0
2019-02-01 14:50:00,33.76,33.78,33.75,33.77,24167.0,27.3959,27.4121,27.3878,27.404,24167.0
2019-02-01 14:55:00,33.76,33.8,33.74,33.76,28759.0,27.3959,27.4284,27.3797,27.3959,28759.0
2019-02-01 15:00:00,33.75,33.78,33.74,33.77,19510.0,27.3878,27.4121,27.3797,27.404,19510.0
2019-02-01 15:05:00,33.77,33.78,33.74,33.75,19984.0,27.404,27.4121,27.3797,27.3878,19984.0
2019-02-01 15:10:00,33.74,33.74,33.66,33.68,33194.0,27.3797,27.3797,27.3148,27.331,33194.0
2019-02-01 15:15:00,33.69,33.72,33.68,33.7,23358.0,27.3391,27.3634,27.331,27.3472,23358.0
2019-02-01 15:20:00,33.71,33.77,33.7,33.74,36705.0,27.3553,27.404,27.3472,27.3797,36705.0
2019-02-01 15:25:00,33.74,33.76,33.71,33.73,33129.0,27.3797,27.3959,27.3553,27.3716,33129.0
2019-02-01 15:30:00,33.73,33.8,33.7,33.71,63048.0,27.3716,27.4284,27.3472,27.3553,63048.0
2019-02-01 15:35:00,33.71,33.79,33.7,33.77,46020.0,27.3553,27.4203,27.3472,27.404,46020.0
2019-02-01 15:40:00,33.76,33.78,33.73,33.75,60591.0,27.3959,27.4121,27.3716,27.3878,60591.0
2019-02-01 15:45:00,33.74,33.82,33.73,33.82,97668.0,27.3797,27.4446,27.3716,27.4446,97668.0
2019-02-01 15:50:00,33.81,33.84,33.78,33.84,131812.0,27.4365,27.4608,27.4121,27.4608,131812.0
2019-02-01 15:55:00,33.83,33.91,33.82,33.83,334691.0,27.4527,27.5176,27.4446,27.4527,334691.0
2019-02-04 09:30:00,33.48,33.52,33.31,33.43,173559.0,27.1687,27.2012,27.0307,27.1281,173559.0
2019-02-04 09:35:00,33.44,33.6,33.39,33.56,72163.0,27.1362,27.2661,27.0957,27.2336,72163.0
2019-02-04 09:40:00,33.57,33.67,33.56,33.62,43955.0,27.2417,27.3229,27.2336,27.2823,43955.0
2019-02-04 09:45:00,33.62,33.72,33.62,33.63,46667.0,27.2823,27.3634,27.2823,27.2904,46667.0
2019-02-04 09:50:00,33.62,33.64,33.54,33.57,60140.0,27.2823,27.2985,27.2174,27.2417,60140.0
2019-02-04 09:55:00,33.57,33.62,33.52,33.54,57569.0,27.2417,27.2823,27.2012,27.2174,57569.0
2019-02-04 10:00:00,33.54,33.65,33.53,33.6,43525.0,27.2174,27.3066,27.2093,27.2661,43525.0
2019-02-04 10:05:00,33.61,33.67,33.57,33.62,67395.0,27.2742,27.3229,27.2417,27.2823,67395.0
2019-02-04 10:10:00,33.62,33.71,33.56,33.69,32524.0,27.2823,27.3553,27.2336,27.3391,32524.0
2019-02-04 10:15:00,33.69,33.73,33.65,33.71,46864.0,27.3391,27.3716,27.3066,27.3553,46864.0
2019-02-04 10:20:00,33.72,33.77,33.71,33.76,43311.0,27.3634,27.404,27.3553,27.3959,43311.0
2019-02-04 10:25:00,33.77,33.8,33.74,33.76,50814.0,27.404,27.4284,27.3797,27.3959,50814.0
2019-02-04 10:30:00,33.75,33.87,33.74,33.86,76475.0,27.3878,27.4852,27.3797,27.4771,76475.0
2019-02-04 10:35:00,33.85,33.9,33.84,33.85,46689.0,27.4689,27.5095,27.4608,27.4689,46689.0
2019-02-04 10:40:00,33.84,33.91,33.84,33.85,34123.0,27.4608,27.5176,27.4608,27.4689,34123.0
2019-02-04 10:45:00,33.85,33.89,33.82,33.89,29426.0,27.4689,27.5014,27.4446,27.5014,29426.0
2019-02-04 10:50:00,33.88,33.95,33.86,33.89,42907.0,27.4933,27.5501,27.4771,27.5014,42907.0
2019-02-04 10:55:00,33.89,33.89,33.81,33.85,37943.0,27.5014,27.5014,27.4365,27.4689,37943.0
2019-02-04 11:00:00,33.84,33.85,33.8,33.83,38451.0,27.4608,27.4689,27.4284,27.4527,38451.0
2019-02-04 11:05:00,33.82,33.89,33.81,33.86,46852.0,27.4446,27.5014,27.4365,27.4771,46852.0
2019-02-04 11:10:00,33.85,33.88,33.81,33.87,29842.0,27.4689,27.4933,27.4365,27.4852,29842.0
2019-02-04 11:15:00,33.86,33.93,33.85,33.92,65550.0,27.4771,27.5339,27.4689,27.5257,65550.0
2019-02-04 11:20:00,33.92,33.97,33.92,33.92,79946.0,27.5257,27.5663,27.5257,27.5257,79946.0
2019-02-04 11:25:00,33.93,33.97,33.92,33.96,56891.0,27.5339,27.5663,27.5257,27.5582,56891.0
2019-02-04 11:30:00,33.96,33.99,33.95,33.96,61656.0,27.5582,27.5826,27.5501,27.5582,61656.0
2019-02-04 11:35:00,33.97,34.03,33.96,34.03,38221.0,27.5663,27.615,27.5582,27.615,38221.0
2019-02-04 11:40:00,34.03,34.08,34.02,34.05,32856.0,27.615,27.6556,27.6069,27.6312,32856.0
2019-02-04 11:45:00,34.05,34.12,34.05,34.11,63683.0,27.6312,27.688,27.6312,27.6799,63683.0
2019-02-04 11:50:00,34.1,34.11,34.05,34.06,39849.0,27.6718,27.6799,27.6312,27.6394,39849.0
2019-02-04 11:55:00,34.06,34.13,34.06,34.13,28016.0,27.6394,27.6962,27.6394,27.6962,28016.0
2019-02-04 12:00:00,34.13,34.15,34.11,34.12,39626.0,27.6962,27.7124,27.6799,27.688,39626.0
2019-02-04 12:05:00,34.11,34.12,34.1,34.1,72139.0,27.6799,27.688,27.6718,27.6718,72139.0
2019-02-04 12:10:00,34.11,34.11,34.07,34.08,45671.0,27.6799,27.6799,27.6475,27.6556,45671.0
2019-02-04 12:15:00,34.07,34.09,34.0,34.0,45595.0,27.6475,27.6637,27.5907,27.5907,45595.0
2019-02-04 12:20:00,34.0,34.03,33.98,33.98,31838.0,27.5907,27.615,27.5744,27.5744,31838.0
2019-02-04 12:25:00,33.98,34.04,33.98,34.03,26338.0,27.5744,27.6231,27.5744,27.615,26338.0
2019-02-04 12:30:00,34.02,34.06,34.01,34.03,32877.0,27.6069,27.6394,27.5988,27.615,32877.0
2019-02-04 12:35:00,34.02,34.03,34.0,34.02,30786.0,27.6069,27.615,27.5907,27.6069,30786.0
2019-02-04 12:40:00,34.02,34.08,34.02,34.08,43159.0,27.6069,27.6556,27.6069,27.6556,43159.0
2019-02-04 12:45:00,34.07,34.1,34.06,34.06,46403.0,27.6475,27.6718,27.6394,27.6394,46403.0
2019-02-04 12:50:00,34.06,34.08,34.04,34.07,22522.0,27.6394,27.6556,27.6231,27.6475,22522.0
2019-02-04 12:55:00,34.08,34.12,34.08,34.1,25343.0,27.6556,27.688,27.6556,27.6718,25343.0
2019-02-04 13:00:00,34.1,34.12,34.06,34.11,39833.0,27.6718,27.688,27.6394,27.6799,39833.0
2019-02-04 13:05:00,34.11,34.12,34.09,34.12,27543.0,27.6799,27.688,27.6637,27.688,27543.0
2019-02-04 13:10:00,34.12,34.17,34.11,34.14,41507.0,27.688,27.7286,27.6799,27.7043,41507.0
2019-02-04 13:15:00,34.14,34.19,34.14,34.19,33986.0,27.7043,27.7448,27.7043,27.7448,33986.0
2019-02-04 13:20:00,34.18,34.19,34.16,34.19,39789.0,27.7367,27.7448,27.7205,27.7448,39789.0
2019-02-04 13:25:00,34.19,34.21,34.18,34.18,24620.0,27.7448,27.7611,27.7367,27.7367,24620.0
2019-02-04 13:30:00,34.18,34.18,34.11,34.12,34024.0,27.7367,27.7367,27.6799,27.688,34024.0
2019-02-04 13:35:00,34.12,34.12,34.08,34.08,10722.0,27.688,27.688,27.6556,27.6556,10722.0
2019-02-04 13:40:00,34.08,34.12,34.08,34.12,16704.0,27.6556,27.688,27.6556,27.688,16704.0
2019-02-04 13:45:00,34.12,34.14,34.1,34.14,29835.0,27.688,27.7043,27.6718,27.7043,29835.0
2019-02-04 13:50:00,34.14,34.15,34.12,34.12,16621.0,27.7043,27.7124,27.688,27.688,16621.0
2019-02-04 13:55:00,34.12,34.12,34.06,34.09,18561.0,27.688,27.688,27.6394,27.6637,18561.0
2019-02-04 14:00:00,34.09,34.13,34.07,34.12,23574.0,27.6637,27.6962,27.6475,27.688,23574.0
2019-02-04 14:05:00,34.12,34.13,34.09,34.12,26927.0,27.688,27.6962,27.6637,27.688,26927.0
2019-02-04 14:10:00,34.11,34.14,34.09,34.12,22431.0,27.6799,27.7043,27.6637,27.688,22431.0
2019-02-04 14:15:00,34.12,34.12,34.09,34.09,4750.0,27.688,27.688,27.6637,27.6637,4750.0
2019-02-04 14:20:00,34.09,34.11,34.09,34.09,19225.0,27.6637,27.6799,27.6637,27.6637,19225.0
2019-02-04 14:25:00,34.09,34.11,34.08,34.09,25347.0,27.6637,27.6799,27.6556,27.6637,25347.0
2019-02-04 14:30:00,34.08,34.09,34.06,34.08,23798.0,27.6556,27.6637,27.6394,27.6556,23798.0
2019-02-04 14:35:00,34.07,34.1,34.07,34.08,30583.0,27.6475,27.6718,27.6475,27.6556,30583.0
2019-02-04 14:40:00,34.07,34.11,34.07,34.1,27079.0,27.6475,27.6799,27.6475,27.6718,27079.0
2019-02-04 14:45:00,34.1,34.1,34.08,34.09,15970.0,27.6718,27.6718,27.6556,27.6637,15970.0
2019-02-04 14:50:00,34.09,34.09,34.07,34.09,15887.0,27.6637,27.6637,27.6475,27.6637,15887.0
2019-02-04 14:55:00,34.09,34.11,34.06,34.07,38082.0,27.6637,27.6799,27.6394,27.6475,38082.0
2019-02-04 15:00:00,34.07,34.1,34.06,34.1,39776.0,27.6475,27.6718,27.6394,27.6718,39776.0
2019-02-04 15:05:00,34.1,34.11,34.07,34.07,25606.0,27.6718,27.6799,27.6475,27.6475,25606.0
2019-02-04 15:10:00,34.07,34.11,34.05,34.11,30424.0,27.6475,27.6799,27.6312,27.6799,30424.0
2019-02-04 15:15:00,34.11,34.12,34.05,34.07,72796.0,27.6799,27.688,27.6312,27.6475,72796.0
2019-02-04 15:20:00,34.06,34.06,34.02,34.04,39461.0,27.6394,27.6394,27.6069,27.6231,39461.0
2019-02-04 15:25:00,34.03,34.05,34.02,34.04,34704.0,27.615,27.6312,27.6069,27.6231,34704.0
2019-02-04 15:30:00,34.04,34.1,34.03,34.09,56577.0,27.6231,27.6718,27.615,27.6637,56577.0
2019-02-04 15:35:00,34.09,34.11,34.07,34.1,61514.0,27.6637,27.6799,27.6475,27.6718,61514.0
2019-02-04 15:40:00,34.1,34.1,34.06,34.1,68389.0,27.6718,27.6718,27.6394,27.6718,68389.0
2019-02-04 15:45:00,34.1,34.11,34.05,34.07,63323.0,27.6718,27.6799,27.6312,27.6475,63323.0
2019-02-04 15:50:00,34.07,34.09,34.06,34.07,81393.0,27.6475,27.6637,27.6394,27.6475,81393.0
2019-02-04 15:55:00,34.08,34.17,34.07,34.15,333044.0,27.6556,27.7286,27.6475,27.7124,333044.0
2019-02-05 09:30:00,34.1,34.13,33.96,34.07,111432.0,27.6718,27.6962,27.5582,27.6475,111432.0
2019-02-05 09:35:00,34.09,34.1,34.0,34.05,57362.0,27.6637,27.6718,27.5907,27.6312,57362.0
2019-02-05 09:40:00,34.06,34.06,34.0,34.01,34166.0,27.6394,27.6394,27.5907,27.5988,34166.0
2019-02-05 09:45:00,34.02,34.06,33.99,34.06,56560.0,27.6069,27.6394,27.5826,27.6394,56560.0
2019-02-05 09:50:00,34.06,34.06,34.0,34.02,28216.0,27.6394,27.6394,27.5907,27.6069,28216.0
2019-02-05 09:55:00,34.02,34.09,34.01,34.07,42227.0,27.6069,27.6637,27.5988,27.6475,42227.0
2019-02-05 10:00:00,34.07,34.1,34.02,34.03,40517.0,27.6475,27.6718,27.6069,27.615,40517.0
2019-02-05 10:05:00,34.03,34.03,33.98,34.0,24556.0,27.615,27.615,27.5744,27.5907,24556.0
2019-02-05 10:10:00,34.0,34.03,33.95,34.02,64079.0,27.5907,27.615,27.5501,27.6069,64079.0
2019-02-05 10:15:00,34.02,34.03,34.0,34.01,33089.0,27.6069,27.615,27.5907,27.5988,33089.0
2019-02-05 10:20:00,34.01,34.04,34.0,34.0,34015.0,27.5988,27.6231,27.5907,27.5907,34015.0
2019-02-05 10:25:00,33.99,34.02,33.96,33.97,52848.0,27.5826,27.6069,27.5582,27.5663,52848.0
2019-02-05 10:30:00,33.97,34.03,33.94,34.0,26957.0,27.5663,27.615,27.542,27.5907,26957.0
2019-02-05 10:35:00,34.0,34.02,33.96,34.01,34900.0,27.5907,27.6069,27.5582,27.5988,34900.0
2019-02-05 10:40:00,34.01,34.01,33.92,33.95,29739.0,27.5988,27.5988,27.5257,27.5501,29739.0
2019-02-05 10:45:00,33.94,33.95,33.92,33.95,17135.0,27.542,27.5501,27.5257,27.5501,17135.0
2019-02-05 10:50:00,33.95,33.95,33.89,33.89,19803.0,27.5501,27.5501,27.5014,27.5014,19803.0
2019-02-05 10:55:00,33.9,33.9,33.87,33.88,21862.0,27.5095,27.5095,27.4852,27.4933,21862.0
2019-02-05 11:00:00,33.88,33.88,33.84,33.84,19094.0,27.4933,27.4933,27.4608,27.4608,19094.0
2019-02-05 11:05:00,33.84,33.84,33.77,33.78,32530.0,27.4608,27.4608,27.404,27.4121,32530.0
2019-02-05 11:10:00,33.78,33.78,33.69,33.71,51577.0,27.4121,27.4121,27.3391,27.3553,51577.0
2019-02-05 11:15:00,33.7,33.8,33.7,33.78,65738.0,27.3472,27.4284,27.3472,27.4121,65738.0
2019-02-05 11:20:00,33.78,33.79,33.74,33.79,29175.0,27.4121,27.4203,27.3797,27.4203,29175.0
2019-02-05 11:25:00,33.79,33.85,33.78,33.83,17200.0,27.4203,27.4689,27.4121,27.4527,17200.0
2019-02-05 11:30:00,33.84,33.92,33.83,33.91,94907.0,27.4608,27.5257,27.4527,27.5176,94907.0
2019-02-05 11:35:00,33.91,33.93,33.87,33.89,107596.0,27.5176,27.5339,27.4852,27.5014,107596.0
2019-02-05 11:40:00,33.89,33.94,33.88,33.93,56094.0,27.5014,27.542,27.4933,27.5339,56094.0
2019-02-05 11:45:00,33.94,33.94,33.85,33.86,82189.0,27.542,27.542,27.4689,27.4771,82189.0
2019-02-05 11:50:00,33.85,33.9,33.83,33.85,38234.0,27.4689,27.5095,27.4527,27.4689,38234.0
2019-02-05 11:55:00,33.85,33.89,33.84,33.85,33989.0,27.4689,27.5014,27.4608,27.4689,33989.0
2019-02-05 12:00:00,33.84,33.85,33.8,33.84,15813.0,27.4608,27.4689,27.4284,27.4608,15813.0
2019-02-05 12:05:00,33.83,33.85,33.8,33.83,18967.0,27.4527,27.4689,27.4284,27.4527,18967.0
2019-02-05 12:10:00,33.83,33.88,33.83,33.86,17671.0,27.4527,27.4933,27.4527,27.4771,17671.0
2019-02-05 12:15:00,33.87,33.89,33.85,33.87,15046.0,27.4852,27.5014,27.4689,27.4852,15046.0
2019-02-05 12:20:00,33.86,33.89,33.85,33.88,23346.0,27.4771,27.5014,27.4689,27.4933,23346.0
2019-02-05 12:25:00,33.87,33.88,33.82,33.83,26390.0,27.4852,27.4933,27.4446,27.4527,26390.0
2019-02-05 12:30:00,33.84,33.85,33.78,33.8,33323.0,27.4608,27.4689,27.4121,27.4284,33323.0
2019-02-05 12:35:00,33.8,33.8,33.74,33.76,22451.0,27.4284,27.4284,27.3797,27.3959,22451.0
2019-02-05 12:40:00,33.77,33.8,33.76,33.77,15491.0,27.404,27.4284,27.3959,27.404,15491.0
2019-02-05 12:45:00,33.76,33.78,33.74,33.75,14899.0,27.3959,27.4121,27.3797,27.3878,14899.0
2019-02-05 12:50:00,33.75,33.79,33.73,33.78,15267.0,27.3878,27.4203,27.3716,27.4121,15267.0
2019-02-05 12:55:00,33.77,33.79,33.76,33.77,15371.0,27.404,27.4203,27.3959,27.404,15371.0
2019-02-05 13:00:00,33.77,33.79,33.76,33.78,9580.0,27.404,27.4203,27.3959,27.4121,9580.0
2019-02-05 13:05:00,33.78,33.81,33.77,33.8,18954.0,27.4121,27.4365,27.404,27.4284,18954.0
2019-02-05 13:10:00,33.8,33.82,33.79,33.81,15751.0,27.4284,27.4446,27.4203,27.4365,15751.0
2019-02-05 13:15:00,33.81,33.82,33.79,33.8,17186.0,27.4365,27.4446,27.4203,27.4284,17186.0
2019-02-05 13:20:00,33.8,33.84,33.8,33.82,18140.0,27.4284,27.4608,27.4284,27.4446,18140.0
2019-02-05 13:25:00,33.83,33.87,33.83,33.84,18494.0,27.4527,27.4852,27.4527,27.4608,18494.0
2019-02-05 13:30:00,33.84,33.86,33.81,33.84,29399.0,27.4608,27.4771,27.4365,27.4608,29399.0
2019-02-05 13:35:00,33.84,33.86,33.83,33.86,18981.0,27.4608,27.4771,27.4527,27.4771,18981.0
2019-02-05 13:40:00,33.86,33.87,33.85,33.87,15437.0,27.4771,27.4852,27.4689,27.4852,15437.0
2019-02-05 13:45:00,33.87,33.87,33.82,33.85,24547.0,27.4852,27.4852,27.4446,27.4689,24547.0
2019-02-05 13:50:00,33.85,33.88,33.85,33.86,15446.0,27.4689,27.4933,27.4689,27.4771,15446.0
2019-02-05 13:55:00,33.86,33.9,33.86,33.89,26291.0,27.4771,27.5095,27.4771,27.5014,26291.0
2019-02-05 14:00:00,33.9,33.93,33.89,33.89,25889.0,27.5095,27.5339,27.5014,27.5014,25889.0
2019-02-05 14:05:00,33.89,33.93,33.87,33.91,23416.0,27.5014,27.5339,27.4852,27.5176,23416.0
2019-02-05 14:10:00,33.91,33.94,33.89,33.94,29190.0,27.5176,27.542,27.5014,27.542,29190.0
2019-02-05 14:15:00,33.93,33.97,33.92,33.95,34470.0,27.5339,27.5663,27.5257,27.5501,34470.0
2019-02-05 14:20:00,33.95,33.99,33.94,33.98,15727.0,27.5501,27.5826,27.542,27.5744,15727.0
2019-02-05 14:25:00,33.99,34.02,33.97,34.0,24671.0,27.5826,27.6069,27.5663,27.5907,24671.0
2019-02-05 14:30:00,34.0,34.01,33.96,33.96,21011.0,27.5907,27.5988,27.5582,27.5582,21011.0
2019-02-05 14:35:00,33.96,34.0,33.96,33.96,42849.0,27.5582,27.5907,27.5582,27.5582,42849.0
2019-02-05 14:40:00,33.96,33.97,33.94,33.96,11346.0,27.5582,27.5663,27.542,27.5582,11346.0
2019-02-05 14:45:00,33.96,33.99,33.95,33.98,17841.0,27.5582,27.5826,27.5501,27.5744,17841.0
2019-02-05 14:50:00,33.98,34.0,33.97,33.98,13968.0,27.5744,27.5907,27.5663,27.5744,13968.0
2019-02-05 14:55:00,33.98,34.0,33.94,33.99,22451.0,27.5744,27.5907,27.542,27.5826,22451.0
2019-02-05 15:00:00,33.99,34.03,33.98,34.03,42020.0,27.5826,27.615,27.5744,27.615,42020.0
2019-02-05 15:05:00,34.03,34.04,34.0,34.01,22554.0,27.615,27.6231,27.5907,27.5988,22554.0
2019-02-05 15:10:00,34.01,34.03,33.99,34.02,24828.0,27.5988,27.615,27.5826,27.6069,24828.0
2019-02-05 15:15:00,34.03,34.06,34.02,34.04,28861.0,27.615,27.6394,27.6069,27.6231,28861.0
2019-02-05 15:20:00,34.04,34.08,34.03,34.08,32545.0,27.6231,27.6556,27.615,27.6556,32545.0
2019-02-05 15:25:00,34.07,34.07,34.04,34.05,22156.0,27.6475,27.6475,27.6231,27.6312,22156.0
2019-02-05 15:30:00,34.06,34.08,34.05,34.07,36599.0,27.6394,27.6556,27.6312,27.6475,36599.0
2019-02-05 15:35:00,34.07,34.09,34.06,34.08,44505.0,27.6475,27.6637,27.6394,27.6556,44505.0
2019-02-05 15:40:00,34.09,34.15,34.08,34.15,96289.0,27.6637,27.7124,27.6556,27.7124,96289.0
2019-02-05 15:45:00,34.14,34.15,34.11,34.12,90183.0,27.7043,27.7124,27.6799,27.688,90183.0
2019-02-05 15:50:00,34.11,34.14,34.08,34.14,138785.0,27.6799,27.7043,27.6556,27.7043,138785.0
2019-02-05 15:55:00,34.14,34.15,34.09,34.12,415096.0,27.7043,27.7124,27.6637,27.688,415096.0
2019-02-06 09:30:00,33.82,34.08,33.82,34.03,95668.0,27.4446,27.6556,27.4446,27.615,95668.0
2019-02-06 09:35:00,34.03,34.05,33.98,34.0,31113.0,27.615,27.6312,27.5744,27.5907,31113.0
2019-02-06 09:40:00,34.01,34.09,33.95,34.07,27376.0,27.5988,27.6637,27.5501,27.6475,27376.0
2019-02-06 09:45:00,34.06,34.09,34.03,34.04,42156.0,27.6394,27.6637,27.615,27.6231,42156.0
2019-02-06 09:50:00,34.05,34.18,34.05,34.18,45582.0,27.6312,27.7367,27.6312,27.7367,45582.0
2019-02-06 09:55:00,34.16,34.27,34.15,34.26,46234.0,27.7205,27.8098,27.7124,27.8017,46234.0
2019-02-06 10:00:00,34.25,34.28,34.2,34.26,74393.0,27.7935,27.8179,27.753,27.8017,74393.0
2019-02-06 10:05:00,34.26,34.28,34.2,34.23,39957.0,27.8017,27.8179,27.753,27.7773,39957.0
2019-02-06 10:10:00,34.24,34.31,34.23,34.25,43133.0,27.7854,27.8422,27.7773,27.7935,43133.0
2019-02-06 10:15:00,34.26,34.26,34.19,34.2,34736.0,27.8017,27.8017,27.7448,27.753,34736.0
2019-02-06 10:20:00,34.2,34.2,34.12,34.12,59236.0,27.753,27.753,27.688,27.688,59236.0
2019-02-06 10:25:00,34.13,34.18,34.11,34.14,34470.0,27.6962,27.7367,27.6799,27.7043,34470.0
2019-02-06 10:30:00,34.13,34.13,34.02,34.03,57171.0,27.6962,27.6962,27.6069,27.615,57171.0
2019-02-06 10:35:00,34.03,34.04,33.99,34.02,46244.0,27.615,27.6231,27.5826,27.6069,46244.0
2019-02-06 10:40:00,34.02,34.05,33.99,34.05,19508.0,27.6069,27.6312,27.5826,27.6312,19508.0
2019-02-06 10:45:00,34.05,34.15,34.04,34.15,58354.0,27.6312,27.7124,27.6231,27.7124,58354.0
2019-02-06 10:50:00,34.14,34.17,34.11,34.11,51684.0,27.7043,27.7286,27.6799,27.6799,51684.0
2019-02-06 10:55:00,34.11,34.17,34.1,34.16,26262.0,27.6799,27.7286,27.6718,27.7205,26262.0
2019-02-06 11:00:00,34.16,34.18,34.11,34.13,26387.0,27.7205,27.7367,27.6799,27.6962,26387.0
2019-02-06 11:05:00,34.13,34.13,34.09,34.12,19519.0,27.6962,27.6962,27.6637,27.688,19519.0
2019-02-06 11:10:00,34.11,34.14,34.08,34.14,39485.0,27.6799,27.7043,27.6556,27.7043,39485.0
2019-02-06 11:15:00,34.14,34.14,34.09,34.11,22870.0,27.7043,27.7043,27.6637,27.6799,22870.0
2019-02-06 11:20:00,34.12,34.16,34.1,34.15,29917.0,27.688,27.7205,27.6718,27.7124,29917.0
2019-02-06 11:25:00,34.15,34.17,34.12,34.13,19935.0,27.7124,27.7286,27.688,27.6962,19935.0
2019-02-06 11:30:00,34.13,34.17,34.12,34.13,30552.0,27.6962,27.7286,27.688,27.6962,30552.0
2019-02-06 11:35:00,34.13,34.14,34.1,34.11,11811.0,27.6962,27.7043,27.6718,27.6799,11811.0
2019-02-06 11:40:00,34.1,34.12,34.09,34.1,27598.0,27.6718,27.688,27.6637,27.6718,27598.0
2019-02-06 11:45:00,34.1,34.11,34.09,34.11,29462.0,27.6718,27.6799,27.6637,27.6799,29462.0
2019-02-06 11:50:00,34.11,34.14,34.1,34.14,20133.0,27.6799,27.7043,27.6718,27.7043,20133.0
2019-02-06 11:55:00,34.14,34.15,34.09,34.1,22560.0,27.7043,27.7124,27.6637,27.6718,22560.0
2019-02-06 12:00:00,34.1,34.16,34.09,34.13,31489.0,27.6718,27.7205,27.6637,27.6962,31489.0
2019-02-06 12:05:00,34.13,34.16,34.11,34.12,9624.0,27.6962,27.7205,27.6799,27.688,9624.0
2019-02-06 12:10:00,34.12,34.12,34.1,34.1,8270.0,27.688,27.688,27.6718,27.6718,8270.0
2019-02-06 12:15:00,34.1,34.17,34.09,34.14,44639.0,27.6718,27.7286,27.6637,27.7043,44639.0
2019-02-06 12:20:00,34.13,34.16,34.12,34.15,20872.0,27.6962,27.7205,27.688,27.7124,20872.0
2019-02-06 12:25:00,34.15,34.18,34.14,34.18,17328.0,27.7124,27.7367,27.7043,27.7367,17328.0
2019-02-06 12:30:00,34.17,34.18,34.15,34.15,14205.0,27.7286,27.7367,27.7124,27.7124,14205.0
2019-02-06 12:35:00,34.16,34.17,34.13,34.16,20564.0,27.7205,27.7286,27.6962,27.7205,20564.0
2019-02-06 12:40:00,34.16,34.16,34.1,34.1,28960.0,27.7205,27.7205,27.6718,27.6718,28960.0
2019-02-06 12:45:00,34.1,34.17,34.1,34.16,17513.0,27.6718,27.7286,27.6718,27.7205,17513.0
2019-02-06 12:50:00,34.16,34.16,34.13,34.15,19739.0,27.7205,27.7205,27.6962,27.7124,19739.0
2019-02-06 12:55:00,34.15,34.16,34.14,34.15,14020.0,27.7124,27.7205,27.7043,27.7124,14020.0
2019-02-06 13:00:00,34.16,34.16,34.09,34.1,20188.0,27.7205,27.7205,27.6637,27.6718,20188.0
2019-02-06 13:05:00,34.1,34.13,34.09,34.11,18316.0,27.6718,27.6962,27.6637,27.6799,18316.0
2019-02-06 13:10:00,34.11,34.12,34.01,34.02,34285.0,27.6799,27.688,27.5988,27.6069,34285.0
2019-02-06 13:15:00,34.02,34.02,33.95,34.0,23437.0,27.6069,27.6069,27.5501,27.5907,23437.0
2019-02-06 13:20:00,33.99,34.02,33.98,34.0,22819.0,27.5826,27.6069,27.5744,27.5907,22819.0
2019-02-06 13:25:00,34.01,34.07,34.0,34.05,19264.0,27.5988,27.6475,27.5907,27.6312,19264.0
2019-02-06 13:30:00,34.05,34.08,34.04,34.06,12911.0,27.6312,27.6556,27.6231,27.6394,12911.0
2019-02-06 13:35:00,34.06,34.07,34.04,34.07,13445.0,27.6394,27.6475,27.6231,27.6475,13445.0
2019-02-06 13:40:00,34.07,34.08,34.02,34.02,19641.0,27.6475,27.6556,27.6069,27.6069,19641.0
2019-02-06 13:45:00,34.03,34.03,34.01,34.02,14650.0,27.615,27.615,27.5988,27.6069,14650.0
2019-02-06 13:50:00,34.02,34.06,34.01,34.04,21628.0,27.6069,27.6394,27.5988,27.6231,21628.0
2019-02-06 13:55:00,34.04,34.04,33.99,34.01,29220.0,27.6231,27.6231,27.5826,27.5988,29220.0
2019-02-06 14:00:00,34.01,34.03,34.0,34.02,12475.0,27.5988,27.615,27.5907,27.6069,12475.0
2019-02-06 14:05:00,34.02,34.02,33.95,33.97,24835.0,27.6069,27.6069,27.5501,27.5663,24835.0
2019-02-06 14:10:00,33.97,33.97,33.94,33.95,27878.0,27.5663,27.5663,27.542,27.5501,27878.0
2019-02-06 14:15:00,33.95,33.96,33.9,33.91,51265.0,27.5501,27.5582,27.5095,27.5176,51265.0
2019-02-06 14:20:00,33.91,33.91,33.86,33.88,31419.0,27.5176,27.5176,27.4771,27.4933,31419.0
2019-02-06 14:25:00,33.88,33.92,33.87,33.91,23762.0,27.4933,27.5257,27.4852,27.5176,23762.0
2019-02-06 14:30:00,33.91,33.91,33.83,33.9,30202.0,27.5176,27.5176,27.4527,27.5095,30202.0
2019-02-06 14:35:00,33.89,33.9,33.85,33.86,24326.0,27.5014,27.5095,27.4689,27.4771,24326.0
2019-02-06 14:40:00,33.85,33.93,33.85,33.91,27769.0,27.4689,27.5339,27.4689,27.5176,27769.0
2019-02-06 14:45:00,33.9,33.91,33.88,33.91,28594.0,27.5095,27.5176,27.4933,27.5176,28594.0
2019-02-06 14:50:00,33.9,33.94,33.88,33.94,37075.0,27.5095,27.542,27.4933,27.542,37075.0
2019-02-06 14:55:00,33.93,33.97,33.93,33.95,45741.0,27.5339,27.5663,27.5339,27.5501,45741.0
2019-02-06 15:00:00,33.94,34.01,33.94,33.99,73818.0,27.542,27.5988,27.542,27.5826,73818.0
2019-02-06 15:05:00,33.99,34.04,33.98,34.01,74474.0,27.5826,27.6231,27.5744,27.5988,74474.0
2019-02-06 15:10:00,34.01,34.02,34.0,34.01,82308.0,27.5988,27.6069,27.5907,27.5988,82308.0
2019-02-06 15:15:00,34.0,34.02,33.98,33.98,94933.0,27.5907,27.6069,27.5744,27.5744,94933.0
2019-02-06 15:20:00,33.98,33.99,33.94,33.98,38640.0,27.5744,27.5826,27.542,27.5744,38640.0
2019-02-06 15:25:00,33.97,34.0,33.96,34.0,38828.0,27.5663,27.5907,27.5582,27.5907,38828.0
2019-02-06 15:30:00,34.0,34.0,33.93,33.96,36566.0,27.5907,27.5907,27.5339,27.5582,36566.0
2019-02-06 15:35:00,33.95,33.96,33.91,33.93,45593.0,27.5501,27.5582,27.5176,27.5339,45593.0
2019-02-06 15:40:00,33.93,33.94,33.91,33.93,96948.0,27.5339,27.542,27.5176,27.5339,96948.0
2019-02-06 15:45:00,33.93,33.95,33.92,33.95,86699.0,27.5339,27.5501,27.5257,27.5501,86699.0
2019-02-06 15:50:00,33.94,33.97,33.92,33.96,147027.0,27.542,27.5663,27.5257,27.5582,147027.0
2019-02-06 15:55:00,33.96,34.01,33.95,33.98,292976.0,27.5582,27.5988,27.5501,27.5744,292976.0
2019-02-07 09:30:00,33.87,34.09,33.87,34.02,166231.0,27.4852,27.6637,27.4852,27.6069,166231.0
2019-02-07 09:35:00,34.04,34.08,34.02,34.06,79025.0,27.6231,27.6556,27.6069,27.6394,79025.0
2019-02-07 09:40:00,34.04,34.06,33.95,33.97,38581.0,27.6231,27.6394,27.5501,27.5663,38581.0
2019-02-07 09:45:00,33.98,33.98,33.88,33.96,68427.0,27.5744,27.5744,27.4933,27.5582,68427.0
2019-02-07 09:50:00,33.95,34.08,33.94,34.05,53634.0,27.5501,27.6556,27.542,27.6312,53634.0
2019-02-07 09:55:00,34.05,34.14,34.04,34.14,164938.0,27.6312,27.7043,27.6231,27.7043,164938.0
2019-02-07 10:00:00,34.14,34.17,34.06,34.11,219401.0,27.7043,27.7286,27.6394,27.6799,219401.0
2019-02-07 10:05:00,34.1,34.15,34.09,34.15,58666.0,27.6718,27.7124,27.6637,27.7124,58666.0
2019-02-07 10:10:00,34.15,34.28,34.15,34.26,97093.0,27.7124,27.8179,27.7124,27.8017,97093.0
2019-02-07 10:15:00,34.26,34.29,34.13,34.18,81703.0,27.8017,27.826,27.6962,27.7367,81703.0
2019-02-07 10:20:00,34.17,34.2,34.12,34.16,42311.0,27.7286,27.753,27.688,27.7205,42311.0
2019-02-07 10:25:00,34.17,34.2,34.09,34.1,99673.0,27.7286,27.753,27.6637,27.6718,99673.0
2019-02-07 10:30:00,34.11,34.21,34.1,34.17,31831.0,27.6799,27.7611,27.6718,27.7286,31831.0
2019-02-07 10:35:00,34.17,34.18,34.07,34.07,30013.0,27.7286,27.7367,27.6475,27.6475,30013.0
2019-02-07 10:40:00,34.05,34.05,33.97,33.99,49607.0,27.6312,27.6312,27.5663,27.5826,49607.0
2019-02-07 10:45:00,34.0,34.03,33.95,33.98,28839.0,27.5907,27.615,27.5501,27.5744,28839.0
2019-02-07 10:50:00,33.98,33.99,33.92,33.95,51870.0,27.5744,27.5826,27.5257,27.5501,51870.0
2019-02-07 10:55:00,33.94,33.95,33.88,33.95,35456.0,27.542,27.5501,27.4933,27.5501,35456.0
2019-02-07 11:00:00,33.94,33.99,33.92,33.98,50906.0,27.542,27.5826,27.5257,27.5744,50906.0
2019-02-07 11:05:00,33.99,33.99,33.92,33.97,23340.0,27.5826,27.5826,27.5257,27.5663,23340.0
2019-02-07 11:10:00,33.96,33.96,33.9,33.9,26557.0,27.5582,27.5582,27.5095,27.5095,26557.0
2019-02-07 11:15:00,33.9,33.92,33.78,33.79,55593.0,27.5095,27.5257,27.4121,27.4203,55593.0
2019-02-07 11:20:00,33.79,33.81,33.72,33.72,39405.0,27.4203,27.4365,27.3634,27.3634,39405.0
2019-02-07 11:25:00,33.72,33.75,33.67,33.73,25297.0,27.3634,27.3878,27.3229,27.3716,25297.0
2019-02-07 11:30:00,33.73,33.75,33.65,33.65,26502.0,27.3716,27.3878,27.3066,27.3066,26502.0
2019-02-07 11:35:00,33.66,33.74,33.66,33.7,25131.0,27.3148,27.3797,27.3148,27.3472,25131.0
2019-02-07 11:40:00,33.7,33.75,33.69,33.73,18084.0,27.3472,27.3878,27.3391,27.3716,18084.0
2019-02-07 11:45:00,33.73,33.78,33.73,33.76,24808.0,27.3716,27.4121,27.3716,27.3959,24808.0
2019-02-07 11:50:00,33.75,33.79,33.73,33.76,36173.0,27.3878,27.4203,27.3716,27.3959,36173.0
2019-02-07 11:55:00,33.76,33.84,33.76,33.83,25213.0,27.3959,27.4608,27.3959,27.4527,25213.0
2019-02-07 12:00:00,33.82,33.84,33.79,33.81,32269.0,27.4446,27.4608,27.4203,27.4365,32269.0
2019-02-07 12:05:00,33.82,33.84,33.78,33.78,18343.0,27.4446,27.4608,27.4121,27.4121,18343.0
2019-02-07 12:10:00,33.77,33.77,33.71,33.73,33306.0,27.404,27.404,27.3553,27.3716,33306.0
2019-02-07 12:15:00,33.73,33.73,33.67,33.69,22433.0,27.3716,27.3716,27.3229,27.3391,22433.0
2019-02-07 12:20:00,33.69,33.71,33.65,33.65,34495.0,27.3391,27.3553,27.3066,27.3066,34495.0
2019-02-07 12:25:00,33.65,33.65,33.62,33.63,51253.0,27.3066,27.3066,27.2823,27.2904,51253.0
2019-02-07 12:30:00,33.63,33.68,33.62,33.65,38283.0,27.2904,27.331,27.2823,27.3066,38283.0
2019-02-07 12:35:00,33.66,33.69,33.64,33.68,11209.0,27.3148,27.3391,27.2985,27.331,11209.0
2019-02-07 12:40:00,33.68,33.71,33.66,33.67,25483.0,27.331,27.3553,27.3148,27.3229,25483.0
2019-02-07 12:45:00,33.66,33.67,33.6,33.6,29043.0,27.3148,27.3229,27.2661,27.2661,29043.0
2019-02-07 12:50:00,33.6,33.62,33.59,33.59,24330.0,27.2661,27.2823,27.258,27.258,24330.0
2019-02-07 12:55:00,33.59,33.62,33.57,33.6,29842.0,27.258,27.2823,27.2417,27.2661,29842.0
2019-02-07 13:00:00,33.59,33.67,33.59,33.65,43256.0,27.258,27.3229,27.258,27.3066,43256.0
2019-02-07 13:05:00,33.65,33.67,33.64,33.67,19722.0,27.3066,27.3229,27.2985,27.3229,19722.0
2019-02-07 13:10:00,33.67,33.7,33.66,33.68,11287.0,27.3229,27.3472,27.3148,27.331,11287.0
2019-02-07 13:15:00,33.68,33.69,33.64,33.64,10694.0,27.331,27.3391,27.2985,27.2985,10694.0
2019-02-07 13:20:00,33.65,33.66,33.62,33.65,20958.0,27.3066,27.3148,27.2823,27.3066,20958.0
2019-02-07 13:25:00,33.66,33.7,33.65,33.68,23849.0,27.3148,27.3472,27.3066,27.331,23849.0
2019-02-07 13:30:00,33.68,33.74,33.67,33.73,19975.0,27.331,27.3797,27.3229,27.3716,19975.0
2019-02-07 13:35:00,33.74,33.75,33.71,33.73,12176.0,27.3797,27.3878,27.3553,27.3716,12176.0
2019-02-07 13:40:00,33.74,33.75,33.69,33.7,19639.0,27.3797,27.3878,27.3391,27.3472,19639.0
2019-02-07 13:45:00,33.7,33.72,33.69,33.7,15123.0,27.3472,27.3634,27.3391,27.3472,15123.0
2019-02-07 13:50:00,33.7,33.73,33.67,33.69,25033.0,27.3472,27.3716,27.3229,27.3391,25033.0
2019-02-07 13:55:00,33.68,33.69,33.65,33.69,30633.0,27.331,27.3391,27.3066,27.3391,30633.0
2019-02-07 14:00:00,33.68,33.69,33.66,33.67,15497.0,27.331,27.3391,27.3148,27.3229,15497.0
2019-02-07 14:05:00,33.67,33.73,33.67,33.71,20578.0,27.3229,27.3716,27.3229,27.3553,20578.0
2019-02-07 14:10:00,33.7,33.72,33.66,33.66,12460.0,27.3472,27.3634,27.3148,27.3148,12460.0
2019-02-07 14:15:00,33.66,33.67,33.61,33.64,27172.0,27.3148,27.3229,27.2742,27.2985,27172.0
2019-02-07 14:20:00,33.63,33.72,33.63,33.7,31338.0,27.2904,27.3634,27.2904,27.3472,31338.0
2019-02-07 14:25:00,33.7,33.75,33.7,33.72,21047.0,27.3472,27.3878,27.3472,27.3634,21047.0
2019-02-07 14:30:00,33.72,33.75,33.7,33.7,17366.0,27.3634,27.3878,27.3472,27.3472,17366.0
2019-02-07 14:35:00,33.7,33.73,33.69,33.71,12535.0,27.3472,27.3716,27.3391,27.3553,12535.0
2019-02-07 14:40:00,33.72,33.72,33.67,33.67,13193.0,27.3634,27.3634,27.3229,27.3229,13193.0
2019-02-07 14:45:00,33.66,33.68,33.63,33.64,14249.0,27.3148,27.331,27.2904,27.2985,14249.0
2019-02-07 14:50:00,33.65,33.7,33.64,33.7,15832.0,27.3066,27.3472,27.2985,27.3472,15832.0
2019-02-07 14:55:00,33.7,33.72,33.69,33.7,18389.0,27.3472,27.3634,27.3391,27.3472,18389.0
2019-02-07 15:00:00,33.7,33.75,33.7,33.71,24999.0,27.3472,27.3878,27.3472,27.3553,24999.0
2019-02-07 15:05:00,33.71,33.71,33.69,33.69,15381.0,27.3553,27.3553,27.3391,27.3391,15381.0
2019-02-07 15:10:00,33.68,33.71,33.67,33.69,19179.0,27.331,27.3553,27.3229,27.3391,19179.0
2019-02-07 15:15:00,33.7,33.7,33.65,33.67,22211.0,27.3472,27.3472,27.3066,27.3229,22211.0
2019-02-07 15:20:00,33.68,33.7,33.67,33.69,26902.0,27.331,27.3472,27.3229,27.3391,26902.0
2019-02-07 15:25:00,33.69,33.73,33.68,33.73,20981.0,27.3391,27.3716,27.331,27.3716,20981.0
2019-02-07 15:30:00,33.72,33.74,33.7,33.7,25456.0,27.3634,27.3797,27.3472,27.3472,25456.0
2019-02-07 15:35:00,33.71,33.71,33.65,33.66,42210.0,27.3553,27.3553,27.3066,27.3148,42210.0
2019-02-07 15:40:00,33.66,33.73,33.65,33.71,39158.0,27.3148,27.3716,27.3066,27.3553,39158.0
2019-02-07 15:45:00,33.71,33.74,33.71,33.73,49525.0,27.3553,27.3797,27.3553,27.3716,49525.0
2019-02-07 15:50:00,33.73,33.77,33.73,33.74,68717.0,27.3716,27.404,27.3716,27.3797,68717.0
2019-02-07 15:55:00,33.73,33.76,33.72,33.73,222514.0,27.3716,27.3959,27.3634,27.3716,222514.0
2019-02-08 09:30:00,33.86,33.97,33.8,33.96,107691.0,27.4771,27.5663,27.4284,27.5582,107691.0
2019-02-08 09:35:00,33.96,33.98,33.82,33.85,57532.0,27.5582,27.5744,27.4446,27.4689,57532.0
2019-02-08 09:40:00,33.86,33.91,33.81,33.91,37439.0,27.4771,27.5176,27.4365,27.5176,37439.0
2019-02-08 09:45:00,33.91,33.96,33.88,33.94,49480.0,27.5176,27.5582,27.4933,27.542,49480.0
2019-02-08 09:50:00,33.94,33.97,33.87,33.9,44668.0,27.542,27.5663,27.4852,27.5095,44668.0
2019-02-08 09:55:00,33.9,33.94,33.86,33.87,38552.0,27.5095,27.542,27.4771,27.4852,38552.0
2019-02-08 10:00:00,33.87,33.88,33.8,33.82,22098.0,27.4852,27.4933,27.4284,27.4446,22098.0
2019-02-08 10:05:00,33.82,33.85,33.72,33.73,26682.0,27.4446,27.4689,27.3634,27.3716,26682.0
2019-02-08 10:10:00,33.72,33.73,33.67,33.69,23046.0,27.3634,27.3716,27.3229,27.3391,23046.0
2019-02-08 10:15:00,33.71,33.75,33.69,33.72,32075.0,27.3553,27.3878,27.3391,27.3634,32075.0
2019-02-08 10:20:00,33.73,33.77,33.71,33.71,19192.0,27.3716,27.404,27.3553,27.3553,19192.0
2019-02-08 10:25:00,33.7,33.74,33.69,33.69,29503.0,27.3472,27.3797,27.3391,27.3391,29503.0
2019-02-08 10:30:00,33.69,33.71,33.68,33.68,15495.0,27.3391,27.3553,27.331,27.331,15495.0
2019-02-08 10:35:00,33.69,33.76,33.67,33.75,25391.0,27.3391,27.3959,27.3229,27.3878,25391.0
2019-02-08 10:40:00,33.76,33.76,33.72,33.74,21187.0,27.3959,27.3959,27.3634,27.3797,21187.0
2019-02-08 10:45:00,33.74,33.83,33.74,33.81,22909.0,27.3797,27.4527,27.3797,27.4365,22909.0
2019-02-08 10:50:00,33.81,33.81,33.75,33.75,30733.0,27.4365,27.4365,27.3878,27.3878,30733.0
2019-02-08 10:55:00,33.75,33.75,33.68,33.69,24665.0,27.3878,27.3878,27.331,27.3391,24665.0
2019-02-08 11:00:00,33.7,33.73,33.66,33.72,57488.0,27.3472,27.3716,27.3148,27.3634,57488.0
2019-02-08 11:05:00,33.72,33.72,33.66,33.68,55736.0,27.3634,27.3634,27.3148,27.331,55736.0
2019-02-08 11:10:00,33.69,33.7,33.66,33.69,40332.0,27.3391,27.3472,27.3148,27.3391,40332.0
2019-02-08 11:15:00,33.69,33.77,33.68,33.76,31152.0,27.3391,27.404,27.331,27.3959,31152.0
2019-02-08 11:20:00,33.77,33.77,33.68,33.68,29425.0,27.404,27.404,27.331,27.331,29425.0
2019-02-08 11:25:00,33.68,33.68,33.65,33.67,10122.0,27.331,27.331,27.3066,27.3229,10122.0
2019-02-08 11:30:00,33.66,33.68,33.64,33.64,12547.0,27.3148,27.331,27.2985,27.2985,12547.0
2019-02-08 11:35:00,33.64,33.66,33.63,33.64,47571.0,27.2985,27.3148,27.2904,27.2985,47571.0
2019-02-08 11:40:00,33.65,33.67,33.63,33.66,99428.0,27.3066,27.3229,27.2904,27.3148,99428.0
2019-02-08 11:45:00,33.67,33.69,33.66,33.69,21085.0,27.3229,27.3391,27.3148,27.3391,21085.0
2019-02-08 11:50:00,33.68,33.73,33.68,33.72,34603.0,27.331,27.3716,27.331,27.3634,34603.0
2019-02-08 11:55:00,33.73,33.78,33.69,33.7,58244.0,27.3716,27.4121,27.3391,27.3472,58244.0
2019-02-08 12:00:00,33.7,33.76,33.69,33.71,81143.0,27.3472,27.3959,27.3391,27.3553,81143.0
2019-02-08 12:05:00,33.71,33.75,33.71,33.73,23541.0,27.3553,27.3878,27.3553,27.3716,23541.0
2019-02-08 12:10:00,33.73,33.77,33.73,33.73,93873.0,27.3716,27.404,27.3716,27.3716,93873.0
2019-02-08 12:15:00,33.74,33.74,33.67,33.67,77362.0,27.3797,27.3797,27.3229,27.3229,77362.0
2019-02-08 12:20:00,33.68,33.68,33.65,33.66,41484.0,27.331,27.331,27.3066,27.3148,41484.0
2019-02-08 12:25:00,33.66,33.68,33.65,33.68,27354.0,27.3148,27.331,27.3066,27.331,27354.0
2019-02-08 12:30:00,33.68,33.75,33.68,33.72,28407.0,27.331,27.3878,27.331,27.3634,28407.0
2019-02-08 12:35:00,33.73,33.75,33.7,33.74,15174.0,27.3716,27.3878,27.3472,27.3797,15174.0
2019-02-08 12:40:00,33.74,33.75,33.7,33.71,28824.0,27.3797,27.3878,27.3472,27.3553,28824.0
2019-02-08 12:45:00,33.7,33.76,33.7,33.76,81509.0,27.3472,27.3959,27.3472,27.3959,81509.0
2019-02-08 12:50:00,33.76,33.76,33.73,33.73,21090.0,27.3959,27.3959,27.3716,27.3716,21090.0
2019-02-08 12:55:00,33.74,33.76,33.71,33.73,17617.0,27.3797,27.3959,27.3553,27.3716,17617.0
2019-02-08 13:00:00,33.73,33.8,33.73,33.79,34165.0,27.3716,27.4284,27.3716,27.4203,34165.0
2019-02-08 13:05:00,33.79,33.8,33.77,33.79,24379.0,27.4203,27.4284,27.404,27.4203,24379.0
2019-02-08 13:10:00,33.79,33.81,33.77,33.79,34178.0,27.4203,27.4365,27.404,27.4203,34178.0
2019-02-08 13:15:00,33.8,33.8,33.71,33.72,38260.0,27.4284,27.4284,27.3553,27.3634,38260.0
2019-02-08 13:20:00,33.72,33.73,33.67,33.68,33432.0,27.3634,27.3716,27.3229,27.331,33432.0
2019-02-08 13:25:00,33.68,33.69,33.62,33.62,34314.0,27.331,27.3391,27.2823,27.2823,34314.0
2019-02-08 13:30:00,33.62,33.64,33.54,33.55,47755.0,27.2823,27.2985,27.2174,27.2255,47755.0
2019-02-08 13:35:00,33.55,33.58,33.51,33.55,35703.0,27.2255,27.2498,27.193,27.2255,35703.0
2019-02-08 13:40:00,33.56,33.62,33.56,33.62,16900.0,27.2336,27.2823,27.2336,27.2823,16900.0
2019-02-08 13:45:00,33.62,33.63,33.61,33.63,25989.0,27.2823,27.2904,27.2742,27.2904,25989.0
2019-02-08 13:50:00,33.63,33.64,33.6,33.62,21680.0,27.2904,27.2985,27.2661,27.2823,21680.0
2019-02-08 13:55:00,33.62,33.68,33.62,33.68,22338.0,27.2823,27.331,27.2823,27.331,22338.0
2019-02-08 14:00:00,33.68,33.71,33.65,33.69,19428.0,27.331,27.3553,27.3066,27.3391,19428.0
2019-02-08 14:05:00,33.7,33.73,33.67,33.72,21081.0,27.3472,27.3716,27.3229,27.3634,21081.0
2019-02-08 14:10:00,33.71,33.77,33.69,33.75,28087.0,27.3553,27.404,27.3391,27.3878,28087.0
2019-02-08 14:15:00,33.76,33.83,33.74,33.8,60267.0,27.3959,27.4527,27.3797,27.4284,60267.0
2019-02-08 14:20:00,33.81,33.82,33.8,33.8,23271.0,27.4365,27.4446,27.4284,27.4284,23271.0
2019-02-08 14:25:00,33.8,33.86,33.8,33.86,29112.0,27.4284,27.4771,27.4284,27.4771,29112.0
2019-02-08 14:30:00,33.86,33.87,33.82,33.84,20442.0,27.4771,27.4852,27.4446,27.4608,20442.0
2019-02-08 14:35:00,33.84,33.86,33.82,33.84,21119.0,27.4608,27.4771,27.4446,27.4608,21119.0
2019-02-08 14:40:00,33.84,33.89,33.84,33.87,24804.0,27.4608,27.5014,27.4608,27.4852,24804.0
2019-02-08 14:45:00,33.86,33.87,33.86,33.87,15654.0,27.4771,27.4852,27.4771,27.4852,15654.0
2019-02-08 14:50:00,33.87,33.89,33.86,33.88,45146.0,27.4852,27.5014,27.4771,27.4933,45146.0
2019-02-08 14:55:00,33.88,33.92,33.88,33.9,27430.0,27.4933,27.5257,27.4933,27.5095,27430.0
2019-02-08 15:00:00,33.9,33.9,33.82,33.83,33531.0,27.5095,27.5095,27.4446,27.4527,33531.0
2019-02-08 15:05:00,33.83,33.86,33.83,33.84,34840.0,27.4527,27.4771,27.4527,27.4608,34840.0
2019-02-08 15:10:00,33.84,33.87,33.84,33.85,30373.0,27.4608,27.4852,27.4608,27.4689,30373.0
2019-02-08 15:15:00,33.84,33.86,33.81,33.85,49218.0,27.4608,27.4771,27.4365,27.4689,49218.0
2019-02-08 15:20:00,33.84,33.89,33.82,33.89,47305.0,27.4608,27.5014,27.4446,27.5014,47305.0
2019-02-08 15:25:00,33.89,33.9,33.83,33.86,61740.0,27.5014,27.5095,27.4527,27.4771,61740.0
2019-02-08 15:30:00,33.86,33.86,33.81,33.84,46344.0,27.4771,27.4771,27.4365,27.4608,46344.0
2019-02-08 15:35:00,33.84,33.86,33.8,33.86,49879.0,27.4608,27.4771,27.4284,27.4771,49879.0
2019-02-08 15:40:00,33.84,33.85,33.81,33.83,77462.0,27.4608,27.4689,27.4365,27.4527,77462.0
2019-02-08 15:45:00,33.83,33.88,33.83,33.87,86520.0,27.4527,27.4933,27.4527,27.4852,86520.0
2019-02-08 15:50:00,33.87,33.87,33.82,33.83,78214.0,27.4852,27.4852,27.4446,27.4527,78214.0
2019-02-08 15:55:00,33.83,33.84,33.8,33.84,410702.0,27.4527,27.4608,27.4284,27.4608,410702.0
2019-02-11 09:30:00,33.52,33.55,33.41,33.51,106081.0,27.2012,27.2255,27.1119,27.193,106081.0
2019-02-11 09:35:00,33.52,33.63,33.52,33.59,70075.0,27.2012,27.2904,27.2012,27.258,70075.0
2019-02-11 09:40:00,33.58,33.65,33.56,33.65,27815.0,27.2498,27.3066,27.2336,27.3066,27815.0
2019-02-11 09:45:00,33.65,33.7,33.63,33.63,28149.0,27.3066,27.3472,27.2904,27.2904,28149.0
2019-02-11 09:50:00,33.64,33.71,33.64,33.66,38707.0,27.2985,27.3553,27.2985,27.3148,38707.0
2019-02-11 09:55:00,33.66,33.72,33.65,33.7,45625.0,27.3148,27.3634,27.3066,27.3472,45625.0
2019-02-11 10:00:00,33.7,33.7,33.61,33.63,30333.0,27.3472,27.3472,27.2742,27.2904,30333.0
2019-02-11 10:05:00,33.63,33.68,33.6,33.68,25461.0,27.2904,27.331,27.2661,27.331,25461.0
2019-02-11 10:10:00,33.68,33.7,33.65,33.69,25162.0,27.331,27.3472,27.3066,27.3391,25162.0
2019-02-11 10:15:00,33.7,33.83,33.69,33.83,42152.0,27.3472,27.4527,27.3391,27.4527,42152.0
2019-02-11 10:20:00,33.83,33.88,33.77,33.77,65687.0,27.4527,27.4933,27.404,27.404,65687.0
2019-02-11 10:25:00,33.77,33.8,33.75,33.76,19454.0,27.404,27.4284,27.3878,27.3959,19454.0
2019-02-11 10:30:00,33.75,33.77,33.72,33.74,17296.0,27.3878,27.404,27.3634,27.3797,17296.0
2019-02-11 10:35:00,33.74,33.76,33.7,33.7,23059.0,27.3797,27.3959,27.3472,27.3472,23059.0
2019-02-11 10:40:00,33.71,33.75,33.68,33.72,17419.0,27.3553,27.3878,27.331,27.3634,17419.0
2019-02-11 10:45:00,33.72,33.82,33.71,33.79,18544.0,27.3634,27.4446,27.3553,27.4203,18544.0
2019-02-11 10:50:00,33.79,33.79,33.71,33.74,14875.0,27.4203,27.4203,27.3553,27.3797,14875.0
2019-02-11 10:55:00,33.74,33.75,33.72,33.73,14826.0,27.3797,27.3878,27.3634,27.3716,14826.0
2019-02-11 11:00:00,33.73,33.75,33.71,33.73,15429.0,27.3716,27.3878,27.3553,27.3716,15429.0
2019-02-11 11:05:00,33.74,33.75,33.73,33.74,20901.0,27.3797,27.3878,27.3716,27.3797,20901.0
2019-02-11 11:10:00,33.75,33.8,33.74,33.8,29826.0,27.3878,27.4284,27.3797,27.4284,29826.0
2019-02-11 11:15:00,33.79,33.83,33.76,33.8,18755.0,27.4203,27.4527,27.3959,27.4284,18755.0
2019-02-11 11:20:00,33.8,33.82,33.76,33.79,21875.0,27.4284,27.4446,27.3959,27.4203,21875.0
2019-02-11 11:25:00,33.8,33.81,33.76,33.78,21582.0,27.4284,27.4365,27.3959,27.4121,21582.0
2019-02-11 11:30:00,33.78,33.8,33.77,33.77,10849.0,27.4121,27.4284,27.404,27.404,10849.0
2019-02-11 11:35:00,33.78,33.8,33.77,33.78,19083.0,27.4121,27.4284,27.404,27.4121,19083.0
2019-02-11 11:40:00,33.79,33.81,33.75,33.8,18900.0,27.4203,27.4365,27.3878,27.4284,18900.0
2019-02-11 11:45:00,33.8,33.84,33.8,33.83,19806.0,27.4284,27.4608,27.4284,27.4527,19806.0
2019-02-11 11:50:00,33.83,33.84,33.78,33.79,14908.0,27.4527,27.4608,27.4121,27.4203,14908.0
2019-02-11 11:55:00,33.79,33.81,33.76,33.77,28551.0,27.4203,27.4365,27.3959,27.404,28551.0
2019-02-11 12:00:00,33.78,33.82,33.78,33.8,25353.0,27.4121,27.4446,27.4121,27.4284,25353.0
2019-02-11 12:05:00,33.8,33.83,33.79,33.8,21667.0,27.4284,27.4527,27.4203,27.4284,21667.0
2019-02-11 12:10:00,33.8,33.82,33.78,33.81,17131.0,27.4284,27.4446,27.4121,27.4365,17131.0
2019-02-11 12:15:00,33.81,33.84,33.81,33.83,13533.0,27.4365,27.4608,27.4365,27.4527,13533.0
2019-02-11 12:20:00,33.82,33.86,33.82,33.84,22660.0,27.4446,27.4771,27.4446,27.4608,22660.0
2019-02-11 12:25:00,33.85,33.85,33.8,33.8,27930.0,27.4689,27.4689,27.4284,27.4284,27930.0
2019-02-11 12:30:00,33.81,33.82,33.78,33.79,39232.0,27.4365,27.4446,27.4121,27.4203,39232.0
2019-02-11 12:35:00,33.79,33.79,33.72,33.73,37382.0,27.4203,27.4203,27.3634,27.3716,37382.0
2019-02-11 12:40:00,33.73,33.77,33.72,33.75,31439.0,27.3716,27.404,27.3634,27.3878,31439.0
2019-02-11 12:45:00,33.75,33.76,33.7,33.72,18298.0,27.3878,27.3959,27.3472,27.3634,18298.0
2019-02-11 12:50:00,33.72,33.74,33.71,33.72,15057.0,27.3634,27.3797,27.3553,27.3634,15057.0
2019-02-11 12:55:00,33.72,33.73,33.67,33.68,32401.0,27.3634,27.3716,27.3229,27.331,32401.0
2019-02-11 13:00:00,33.67,33.71,33.67,33.69,31142.0,27.3229,27.3553,27.3229,27.3391,31142.0
2019-02-11 13:05:00,33.69,33.73,33.68,33.71,25941.0,27.3391,27.3716,27.331,27.3553,25941.0
2019-02-11 13:10:00,33.72,33.74,33.7,33.72,28560.0,27.3634,27.3797,27.3472,27.3634,28560.0
2019-02-11 13:15:00,33.72,33.74,33.71,33.73,16882.0,27.3634,27.3797,27.3553,27.3716,16882.0
2019-02-11 13:20:00,33.74,33.77,33.74,33.75,18474.0,27.3797,27.404,27.3797,27.3878,18474.0
2019-02-11 13:25:00,33.74,33.76,33.71,33.72,10997.0,27.3797,27.3959,27.3553,27.3634,10997.0
2019-02-11 13:30:00,33.72,33.73,33.71,33.71,12792.0,27.3634,27.3716,27.3553,27.3553,12792.0
2019-02-11 13:35:00,33.71,33.73,33.7,33.73,11557.0,27.3553,27.3716,27.3472,27.3716,11557.0
2019-02-11 13:40:00,33.73,33.74,33.71,33.73,13299.0,27.3716,27.3797,27.3553,27.3716,13299.0
2019-02-11 13:45:00,33.73,33.74,33.71,33.74,25096.0,27.3716,27.3797,27.3553,27.3797,25096.0
2019-02-11 13:50:00,33.73,33.77,33.73,33.75,12181.0,27.3716,27.404,27.3716,27.3878,12181.0
2019-02-11 13:55:00,33.75,33.75,33.73,33.74,8345.0,27.3878,27.3878,27.3716,27.3797,8345.0
2019-02-11 14:00:00,33.74,33.74,33.65,33.66,50005.0,27.3797,27.3797,27.3066,27.3148,50005.0
2019-02-11 14:05:00,33.65,33.69,33.65,33.67,16632.0,27.3066,27.3391,27.3066,27.3229,16632.0
2019-02-11 14:10:00,33.66,33.7,33.66,33.7,11195.0,27.3148,27.3472,27.3148,27.3472,11195.0
2019-02-11 14:15:00,33.71,33.72,33.68,33.7,15958.0,27.3553,27.3634,27.331,27.3472,15958.0
2019-02-11 14:20:00,33.7,33.72,33.68,33.7,28136.0,27.3472,27.3634,27.331,27.3472,28136.0
2019-02-11 14:25:00,33.7,33.71,33.68,33.7,19959.0,27.3472,27.3553,27.331,27.3472,19959.0
2019-02-11 14:30:00,33.71,33.72,33.69,33.71,24333.0,27.3553,27.3634,27.3391,27.3553,24333.0
2019-02-11 14:35:00,33.7,33.72,33.68,33.7,18409.0,27.3472,27.3634,27.331,27.3472,18409.0
2019-02-11 14:40:00,33.71,33.73,33.7,33.72,11533.0,27.3553,27.3716,27.3472,27.3634,11533.0
2019-02-11 14:45:00,33.72,33.74,33.71,33.73,18471.0,27.3634,27.3797,27.3553,27.3716,18471.0
2019-02-11 14:50:00,33.74,33.75,33.71,33.74,36883.0,27.3797,27.3878,27.3553,27.3797,36883.0
2019-02-11 14:55:00,33.73,33.75,33.72,33.73,23753.0,27.3716,27.3878,27.3634,27.3716,23753.0
2019-02-11 15:00:00,33.73,33.76,33.73,33.76,27133.0,27.3716,27.3959,27.3716,27.3959,27133.0
2019-02-11 15:05:00,33.76,33.79,33.75,33.78,19814.0,27.3959,27.4203,27.3878,27.4121,19814.0
2019-02-11 15:10:00,33.77,33.78,33.76,33.77,9613.0,27.404,27.4121,27.3959,27.404,9613.0
2019-02-11 15:15:00,33.76,33.77,33.74,33.74,26023.0,27.3959,27.404,27.3797,27.3797,26023.0
2019-02-11 15:20:00,33.75,33.76,33.74,33.75,10387.0,27.3878,27.3959,27.3797,27.3878,10387.0
2019-02-11 15:25:00,33.75,33.77,33.75,33.76,20321.0,27.3878,27.404,27.3878,27.3959,20321.0
2019-02-11 15:30:00,33.75,33.77,33.74,33.75,27313.0,27.3878,27.404,27.3797,27.3878,27313.0
2019-02-11 15:35:00,33.75,33.75,33.71,33.73,37085.0,27.3878,27.3878,27.3553,27.3716,37085.0
2019-02-11 15:40:00,33.73,33.73,33.68,33.69,41403.0,27.3716,27.3716,27.331,27.3391,41403.0
2019-02-11 15:45:00,33.68,33.72,33.67,33.7,77303.0,27.331,27.3634,27.3229,27.3472,77303.0
2019-02-11 15:50:00,33.7,33.74,33.69,33.73,97007.0,27.3472,27.3797,27.3391,27.3716,97007.0
2019-02-11 15:55:00,33.73,33.75,33.64,33.65,400791.0,27.3716,27.3878,27.2985,27.3066,400791.0
2019-02-12 09:30:00,33.81,33.81,33.62,33.67,178408.0,27.4365,27.4365,27.2823,27.3229,178408.0
2019-02-12 09:35:00,33.68,33.79,33.67,33.71,51067.0,27.331,27.4203,27.3229,27.3553,51067.0
2019-02-12 09:40:00,33.71,33.71,33.63,33.64,65705.0,27.3553,27.3553,27.2904,27.2985,65705.0
2019-02-12 09:45:00,33.65,33.68,33.6,33.62,47449.0,27.3066,27.331,27.2661,27.2823,47449.0
2019-02-12 09:50:00,33.62,33.71,33.61,33.68,47080.0,27.2823,27.3553,27.2742,27.331,47080.0
2019-02-12 09:55:00,33.68,33.71,33.64,33.65,32621.0,27.331,27.3553,27.2985,27.3066,32621.0
2019-02-12 10:00:00,33.65,33.66,33.57,33.6,52931.0,27.3066,27.3148,27.2417,27.2661,52931.0
2019-02-12 10:05:00,33.59,33.65,33.54,33.62,55577.0,27.258,27.3066,27.2174,27.2823,55577.0
2019-02-12 10:10:00,33.62,33.63,33.55,33.55,41160.0,27.2823,27.2904,27.2255,27.2255,41160.0
2019-02-12 10:15:00,33.55,33.57,33.5,33.56,58935.0,27.2255,27.2417,27.1849,27.2336,58935.0
2019-02-12 10:20:00,33.56,33.58,33.5,33.52,123084.0,27.2336,27.2498,27.1849,27.2012,123084.0
2019-02-12 10:25:00,33.53,33.56,33.48,33.49,74582.0,27.2093,27.2336,27.1687,27.1768,74582.0
2019-02-12 10:30:00,33.49,33.53,33.47,33.52,99712.0,27.1768,27.2093,27.1606,27.2012,99712.0
2019-02-12 10:35:00,33.52,33.56,33.51,33.55,54046.0,27.2012,27.2336,27.193,27.2255,54046.0
2019-02-12 10:40:00,33.55,33.57,33.47,33.48,62456.0,27.2255,27.2417,27.1606,27.1687,62456.0
2019-02-12 10:45:00,33.48,33.49,33.38,33.39,104307.0,27.1687,27.1768,27.0875,27.0957,104307.0
2019-02-12 10:50:00,33.39,33.46,33.35,33.45,119953.0,27.0957,27.1525,27.0632,27.1443,119953.0
2019-02-12 10:55:00,33.44,33.46,33.41,33.44,37891.0,27.1362,27.1525,27.1119,27.1362,37891.0
2019-02-12 11:00:00,33.43,33.45,33.39,33.39,50673.0,27.1281,27.1443,27.0957,27.0957,50673.0
2019-02-12 11:05:00,33.39,33.4,33.34,33.34,43598.0,27.0957,27.1038,27.0551,27.0551,43598.0
2019-02-12 11:10:00,33.34,33.36,33.28,33.29,74019.0,27.0551,27.0713,27.0064,27.0145,74019.0
2019-02-12 11:15:00,33.29,33.37,33.29,33.33,49668.0,27.0145,27.0794,27.0145,27.047,49668.0
2019-02-12 11:20:00,33.32,33.37,33.32,33.36,58135.0,27.0389,27.0794,27.0389,27.0713,58135.0
2019-02-12 11:25:00,33.37,33.41,33.36,33.4,45887.0,27.0794,27.1119,27.0713,27.1038,45887.0
2019-02-12 11:30:00,33.4,33.41,33.38,33.39,55775.0,27.1038,27.1119,27.0875,27.0957,55775.0
2019-02-12 11:35:00,33.39,33.41,33.38,33.4,23095.0,27.0957,27.1119,27.0875,27.1038,23095.0
2019-02-12 11:40:00,33.4,33.4,33.39,33.4,25143.0,27.1038,27.1038,27.0957,27.1038,25143.0
2019-02-12 11:45:00,33.4,33.48,33.39,33.47,120973.0,27.1038,27.1687,27.0957,27.1606,120973.0
2019-02-12 11:50:00,33.46,33.54,33.46,33.48,85686.0,27.1525,27.2174,27.1525,27.1687,85686.0
2019-02-12 11:55:00,33.49,33.51,33.47,33.49,33604.0,27.1768,27.193,27.1606,27.1768,33604.0
2019-02-12 12:00:00,33.49,33.54,33.49,33.52,31700.0,27.1768,27.2174,27.1768,27.2012,31700.0
2019-02-12 12:05:00,33.52,33.53,33.45,33.47,41919.0,27.2012,27.2093,27.1443,27.1606,41919.0
2019-02-12 12:10:00,33.46,33.48,33.45,33.45,27724.0,27.1525,27.1687,27.1443,27.1443,27724.0
2019-02-12 12:15:00,33.45,33.52,33.45,33.52,163002.0,27.1443,27.2012,27.1443,27.2012,163002.0
2019-02-12 12:20:00,33.51,33.59,33.49,33.55,89552.0,27.193,27.258,27.1768,27.2255,89552.0
2019-02-12 12:25:00,33.55,33.57,33.54,33.55,25694.0,27.2255,27.2417,27.2174,27.2255,25694.0
2019-02-12 12:30:00,33.55,33.61,33.55,33.59,29885.0,27.2255,27.2742,27.2255,27.258,29885.0
2019-02-12 12:35:00,33.59,33.6,33.54,33.55,29717.0,27.258,27.2661,27.2174,27.2255,29717.0
2019-02-12 12:40:00,33.55,33.63,33.47,33.62,193442.0,27.2255,27.2904,27.1606,27.2823,193442.0
2019-02-12 12:45:00,33.63,33.66,33.63,33.63,36143.0,27.2904,27.3148,27.2904,27.2904,36143.0
2019-02-12 12:50:00,33.64,33.67,33.62,33.65,46814.0,27.2985,27.3229,27.2823,27.3066,46814.0
2019-02-12 12:55:00,33.65,33.69,33.65,33.65,38906.0,27.3066,27.3391,27.3066,27.3066,38906.0
2019-02-12 13:00:00,33.66,33.67,33.58,33.58,34860.0,27.3148,27.3229,27.2498,27.2498,34860.0
2019-02-12 13:05:00,33.58,33.62,33.55,33.59,73605.0,27.2498,27.2823,27.2255,27.258,73605.0
2019-02-12 13:10:00,33.59,33.65,33.59,33.63,28160.0,27.258,27.3066,27.258,27.2904,28160.0
2019-02-12 13:15:00,33.64,33.64,33.58,33.59,19326.0,27.2985,27.2985,27.2498,27.258,19326.0
2019-02-12 13:20:00,33.59,33.6,33.56,33.56,23454.0,27.258,27.2661,27.2336,27.2336,23454.0
2019-02-12 13:25:00,33.57,33.59,33.54,33.55,50601.0,27.2417,27.258,27.2174,27.2255,50601.0
2019-02-12 13:30:00,33.56,33.66,33.55,33.65,30351.0,27.2336,27.3148,27.2255,27.3066,30351.0
2019-02-12 13:35:00,33.65,33.65,33.6,33.65,30368.0,27.3066,27.3066,27.2661,27.3066,30368.0
2019-02-12 13:40:00,33.65,33.66,33.61,33.66,22876.0,27.3066,27.3148,27.2742,27.3148,22876.0
2019-02-12 13:45:00,33.65,33.67,33.63,33.66,43460.0,27.3066,27.3229,27.2904,27.3148,43460.0
2019-02-12 13:50:00,33.67,33.68,33.62,33.65,47613.0,27.3229,27.331,27.2823,27.3066,47613.0
2019-02-12 13:55:00,33.65,33.68,33.64,33.66,28472.0,27.3066,27.331,27.2985,27.3148,28472.0
2019-02-12 14:00:00,33.66,33.67,33.61,33.67,48569.0,27.3148,27.3229,27.2742,27.3229,48569.0
2019-02-12 14:05:00,33.67,33.68,33.63,33.64,26578.0,27.3229,27.331,27.2904,27.2985,26578.0
2019-02-12 14:10:00,33.64,33.65,33.6,33.6,28355.0,27.2985,27.3066,27.2661,27.2661,28355.0
2019-02-12 14:15:00,33.61,33.64,33.58,33.63,25509.0,27.2742,27.2985,27.2498,27.2904,25509.0
2019-02-12 14:20:00,33.63,33.65,33.61,33.65,17186.0,27.2904,27.3066,27.2742,27.3066,17186.0
2019-02-12 14:25:00,33.65,33.69,33.64,33.68,21745.0,27.3066,27.3391,27.2985,27.331,21745.0
2019-02-12 14:30:00,33.68,33.69,33.66,33.68,10814.0,27.331,27.3391,27.3148,27.331,10814.0
2019-02-12 14:35:00,33.68,33.71,33.66,33.7,52979.0,27.331,27.3553,27.3148,27.3472,52979.0
2019-02-12 14:40:00,33.7,33.72,33.68,33.68,27684.0,27.3472,27.3634,27.331,27.331,27684.0
2019-02-12 14:45:00,33.69,33.69,33.62,33.64,70851.0,27.3391,27.3391,27.2823,27.2985,70851.0
2019-02-12 14:50:00,33.63,33.65,33.61,33.62,36270.0,27.2904,27.3066,27.2742,27.2823,36270.0
2019-02-12 14:55:00,33.61,33.62,33.57,33.57,31170.0,27.2742,27.2823,27.2417,27.2417,31170.0
2019-02-12 15:00:00,33.57,33.59,33.55,33.55,40580.0,27.2417,27.258,27.2255,27.2255,40580.0
2019-02-12 15:05:00,33.55,33.56,33.45,33.48,88294.0,27.2255,27.2336,27.1443,27.1687,88294.0
2019-02-12 15:10:00,33.48,33.5,33.46,33.47,39055.0,27.1687,27.1849,27.1525,27.1606,39055.0
2019-02-12 15:15:00,33.47,33.48,33.45,33.45,66655.0,27.1606,27.1687,27.1443,27.1443,66655.0
2019-02-12 15:20:00,33.45,33.45,33.42,33.43,59733.0,27.1443,27.1443,27.12,27.1281,59733.0
2019-02-12 15:25:00,33.43,33.45,33.4,33.43,67210.0,27.1281,27.1443,27.1038,27.1281,67210.0
2019-02-12 15:30:00,33.43,33.43,33.39,33.4,72182.0,27.1281,27.1281,27.0957,27.1038,72182.0
2019-02-12 15:35:00,33.4,33.43,33.37,33.38,54202.0,27.1038,27.1281,27.0794,27.0875,54202.0
2019-02-12 15:40:00,33.37,33.38,33.3,33.34,134622.0,27.0794,27.0875,27.0226,27.0551,134622.0
2019-02-12 15:45:00,33.34,33.38,33.3,33.31,115525.0,27.0551,27.0875,27.0226,27.0307,115525.0
2019-02-12 15:50:00,33.31,33.39,33.3,33.38,126239.0,27.0307,27.0957,27.0226,27.0875,126239.0
2019-02-12 15:55:00,33.38,33.4,33.35,33.38,279459.0,27.0875,27.1038,27.0632,27.0875,279459.0
2019-02-13 09:30:00,33.28,33.37,33.13,33.14,145321.0,27.0064,27.0794,26.8847,26.8928,145321.0
2019-02-13 09:35:00,33.14,33.21,33.12,33.19,86118.0,26.8928,26.9496,26.8766,26.9334,86118.0
2019-02-13 09:40:00,33.19,33.49,33.15,33.44,140772.0,26.9334,27.1768,26.9009,27.1362,140772.0
2019-02-13 09:45:00,33.45,33.45,33.3,33.33,89168.0,27.1443,27.1443,27.0226,27.047,89168.0
2019-02-13 09:50:00,33.34,33.35,33.27,33.33,49135.0,27.0551,27.0632,26.9983,27.047,49135.0
2019-02-13 09:55:00,33.34,33.38,33.29,33.33,57900.0,27.0551,27.0875,27.0145,27.047,57900.0
2019-02-13 10:00:00,33.34,33.52,33.31,33.48,100240.0,27.0551,27.2012,27.0307,27.1687,100240.0
2019-02-13 10:05:00,33.49,33.55,33.48,33.5,240717.0,27.1768,27.2255,27.1687,27.1849,240717.0
2019-02-13 10:10:00,33.49,33.64,33.48,33.61,128363.0,27.1768,27.2985,27.1687,27.2742,128363.0
2019-02-13 10:15:00,33.62,33.63,33.53,33.53,90574.0,27.2823,27.2904,27.2093,27.2093,90574.0
2019-02-13 10:20:00,33.53,33.62,33.5,33.6,98267.0,27.2093,27.2823,27.1849,27.2661,98267.0
2019-02-13 10:25:00,33.61,33.63,33.54,33.57,55695.0,27.2742,27.2904,27.2174,27.2417,55695.0
2019-02-13 10:30:00,33.57,33.63,33.56,33.57,37717.0,27.2417,27.2904,27.2336,27.2417,37717.0
2019-02-13 10:35:00,33.57,33.64,33.56,33.62,42601.0,27.2417,27.2985,27.2336,27.2823,42601.0
2019-02-13 10:40:00,33.62,33.66,33.54,33.55,56099.0,27.2823,27.3148,27.2174,27.2255,56099.0
2019-02-13 10:45:00,33.55,33.56,33.5,33.51,54079.0,27.2255,27.2336,27.1849,27.193,54079.0
2019-02-13 10:50:00,33.51,33.53,33.45,33.46,67070.0,27.193,27.2093,27.1443,27.1525,67070.0
2019-02-13 10:55:00,33.46,33.54,33.44,33.47,34497.0,27.1525,27.2174,27.1362,27.1606,34497.0
2019-02-13 11:00:00,33.48,33.48,33.42,33.45,26963.0,27.1687,27.1687,27.12,27.1443,26963.0
2019-02-13 11:05:00,33.44,33.45,33.39,33.41,34381.0,27.1362,27.1443,27.0957,27.1119,34381.0
2019-02-13 11:10:00,33.41,33.41,33.35,33.38,54721.0,27.1119,27.1119,27.0632,27.0875,54721.0
2019-02-13 11:15:00,33.38,33.4,33.33,33.37,73536.0,27.0875,27.1038,27.047,27.0794,73536.0
2019-02-13 11:20:00,33.36,33.37,33.3,33.33,73030.0,27.0713,27.0794,27.0226,27.047,73030.0
2019-02-13 11:25:00,33.33,33.35,33.3,33.31,43150.0,27.047,27.0632,27.0226,27.0307,43150.0
2019-02-13 11:30:00,33.31,33.31,33.25,33.27,34626.0,27.0307,27.0307,26.982,26.9983,34626.0
2019-02-13 11:35:00,33.27,33.28,33.23,33.27,34778.0,26.9983,27.0064,26.9658,26.9983,34778.0
2019-02-13 11:40:00,33.28,33.35,33.27,33.3,36560.0,27.0064,27.0632,26.9983,27.0226,36560.0
2019-02-13 11:45:00,33.3,33.33,33.28,33.32,56113.0,27.0226,27.047,27.0064,27.0389,56113.0
2019-02-13 11:50:00,33.32,33.37,33.32,33.36,33270.0,27.0389,27.0794,27.0389,27.0713,33270.0
2019-02-13 11:55:00,33.36,33.43,33.35,33.42,37730.0,27.0713,27.1281,27.0632,27.12,37730.0
2019-02-13 12:00:00,33.42,33.47,33.42,33.45,76300.0,27.12,27.1606,27.12,27.1443,76300.0
2019-02-13 12:05:00,33.45,33.46,33.41,33.42,77978.0,27.1443,27.1525,27.1119,27.12,77978.0
2019-02-13 12:10:00,33.42,33.46,33.4,33.45,50983.0,27.12,27.1525,27.1038,27.1443,50983.0
2019-02-13 12:15:00,33.45,33.46,33.41,33.42,38758.0,27.1443,27.1525,27.1119,27.12,38758.0
2019-02-13 12:20:00,33.42,33.43,33.38,33.42,48915.0,27.12,27.1281,27.0875,27.12,48915.0
2019-02-13 12:25:00,33.42,33.42,33.38,33.4,45411.0,27.12,27.12,27.0875,27.1038,45411.0
2019-02-13 12:30:00,33.4,33.43,33.38,33.4,38873.0,27.1038,27.1281,27.0875,27.1038,38873.0
2019-02-13 12:35:00,33.39,33.42,33.37,33.38,34783.0,27.0957,27.12,27.0794,27.0875,34783.0
2019-02-13 12:40:00,33.37,33.41,33.36,33.4,40917.0,27.0794,27.1119,27.0713,27.1038,40917.0
2019-02-13 12:45:00,33.4,33.43,33.39,33.42,63345.0,27.1038,27.1281,27.0957,27.12,63345.0
2019-02-13 12:50:00,33.42,33.42,33.36,33.37,19214.0,27.12,27.12,27.0713,27.0794,19214.0
2019-02-13 12:55:00,33.36,33.37,33.33,33.34,32748.0,27.0713,27.0794,27.047,27.0551,32748.0
2019-02-13 13:00:00,33.34,33.37,33.33,33.35,22512.0,27.0551,27.0794,27.047,27.0632,22512.0
2019-02-13 13:05:00,33.34,33.36,33.3,33.3,20785.0,27.0551,27.0713,27.0226,27.0226,20785.0
2019-02-13 13:10:00,33.3,33.31,33.29,33.3,25183.0,27.0226,27.0307,27.0145,27.0226,25183.0
2019-02-13 13:15:00,33.31,33.36,33.31,33.36,39519.0,27.0307,27.0713,27.0307,27.0713,39519.0
2019-02-13 13:20:00,33.35,33.37,33.35,33.36,15167.0,27.0632,27.0794,27.0632,27.0713,15167.0
2019-02-13 13:25:00,33.36,33.37,33.35,33.37,17619.0,27.0713,27.0794,27.0632,27.0794,17619.0
2019-02-13 13:30:00,33.37,33.41,33.37,33.38,20184.0,27.0794,27.1119,27.0794,27.0875,20184.0
2019-02-13 13:35:00,33.39,33.42,33.38,33.39,39359.0,27.0957,27.12,27.0875,27.0957,39359.0
2019-02-13 13:40:00,33.38,33.38,33.33,33.35,22065.0,27.0875,27.0875,27.047,27.0632,22065.0
2019-02-13 13:45:00,33.35,33.36,33.32,33.35,17545.0,27.0632,27.0713,27.0389,27.0632,17545.0
2019-02-13 13:50:00,33.34,33.36,33.34,33.35,7750.0,27.0551,27.0713,27.0551,27.0632,7750.0
2019-02-13 13:55:00,33.35,33.37,33.33,33.34,18695.0,27.0632,27.0794,27.047,27.0551,18695.0
2019-02-13 14:00:00,33.33,33.34,33.3,33.3,24844.0,27.047,27.0551,27.0226,27.0226,24844.0
2019-02-13 14:05:00,33.31,33.32,33.25,33.28,39437.0,27.0307,27.0389,26.982,27.0064,39437.0
2019-02-13 14:10:00,33.27,33.3,33.24,33.3,51391.0,26.9983,27.0226,26.9739,27.0226,51391.0
2019-02-13 14:15:00,33.3,33.3,33.24,33.27,47156.0,27.0226,27.0226,26.9739,26.9983,47156.0
2019-02-13 14:20:00,33.27,33.31,33.23,33.28,44754.0,26.9983,27.0307,26.9658,27.0064,44754.0
2019-02-13 14:25:00,33.27,33.3,33.25,33.26,20861.0,26.9983,27.0226,26.982,26.9902,20861.0
2019-02-13 14:30:00,33.25,33.27,33.2,33.2,47937.0,26.982,26.9983,26.9415,26.9415,47937.0
2019-02-13 14:35:00,33.2,33.28,33.2,33.28,55973.0,26.9415,27.0064,26.9415,27.0064,55973.0
2019-02-13 14:40:00,33.29,33.33,33.22,33.23,37041.0,27.0145,27.047,26.9577,26.9658,37041.0
2019-02-13 14:45:00,33.23,33.23,33.2,33.21,39135.0,26.9658,26.9658,26.9415,26.9496,39135.0
2019-02-13 14:50:00,33.22,33.24,33.19,33.21,47714.0,26.9577,26.9739,26.9334,26.9496,47714.0
2019-02-13 14:55:00,33.21,33.3,33.21,33.3,31181.0,26.9496,27.0226,26.9496,27.0226,31181.0
2019-02-13 15:00:00,33.29,33.3,33.25,33.27,25967.0,27.0145,27.0226,26.982,26.9983,25967.0
2019-02-13 15:05:00,33.28,33.29,33.26,33.27,24963.0,27.0064,27.0145,26.9902,26.9983,24963.0
2019-02-13 15:10:00,33.27,33.28,33.26,33.26,23121.0,26.9983,27.0064,26.9902,26.9902,23121.0
2019-02-13 15:15:00,33.27,33.3,33.26,33.28,40840.0,26.9983,27.0226,26.9902,27.0064,40840.0
2019-02-13 15:20:00,33.29,33.29,33.24,33.26,51627.0,27.0145,27.0145,26.9739,26.9902,51627.0
2019-02-13 15:25:00,33.26,33.31,33.25,33.29,55387.0,26.9902,27.0307,26.982,27.0145,55387.0
2019-02-13 15:30:00,33.3,33.34,33.29,33.33,80009.0,27.0226,27.0551,27.0145,27.047,80009.0
2019-02-13 15:35:00,33.32,33.34,33.3,33.32,51562.0,27.0389,27.0551,27.0226,27.0389,51562.0
2019-02-13 15:40:00,33.32,33.33,33.3,33.33,47525.0,27.0389,27.047,27.0226,27.047,47525.0
2019-02-13 15:45:00,33.33,33.34,33.29,33.31,74582.0,27.047,27.0551,27.0145,27.0307,74582.0
2019-02-13 15:50:00,33.31,33.31,33.25,33.28,152410.0,27.0307,27.0307,26.982,27.0064,152410.0
2019-02-13 15:55:00,33.28,33.29,33.2,33.21,261508.0,27.0064,27.0145,26.9415,26.9496,261508.0
2019-02-14 09:30:00,33.1,33.11,32.75,32.78,398643.0,26.8603,26.8684,26.5763,26.6006,398643.0
2019-02-14 09:35:00,32.79,33.3,32.79,33.28,206494.0,26.6088,27.0226,26.6088,27.0064,206494.0
2019-02-14 09:40:00,33.29,33.31,33.09,33.13,174510.0,27.0145,27.0307,26.8522,26.8847,174510.0
2019-02-14 09:45:00,33.13,33.16,33.01,33.03,85495.0,26.8847,26.909,26.7873,26.8035,85495.0
2019-02-14 09:50:00,33.03,33.19,33.03,33.1,107482.0,26.8035,26.9334,26.8035,26.8603,107482.0
2019-02-14 09:55:00,33.1,33.14,33.02,33.03,113329.0,26.8603,26.8928,26.7954,26.8035,113329.0
2019-02-14 10:00:00,33.04,33.05,32.92,32.97,202948.0,26.8116,26.8197,26.7143,26.7548,202948.0
2019-02-14 10:05:00,32.96,32.96,32.78,32.83,111900.0,26.7467,26.7467,26.6006,26.6412,111900.0
2019-02-14 10:10:00,32.83,32.88,32.79,32.81,53687.0,26.6412,26.6818,26.6088,26.625,53687.0
2019-02-14 10:15:00,32.81,32.86,32.78,32.83,59659.0,26.625,26.6656,26.6006,26.6412,59659.0
2019-02-14 10:20:00,32.83,32.91,32.83,32.9,45775.0,26.6412,26.7061,26.6412,26.698,45775.0
2019-02-14 10:25:00,32.9,32.98,32.89,32.97,47136.0,26.698,26.7629,26.6899,26.7548,47136.0
2019-02-14 10:30:00,32.98,33.04,32.93,33.03,64426.0,26.7629,26.8116,26.7224,26.8035,64426.0
2019-02-14 10:35:00,33.04,33.05,32.91,32.91,70637.0,26.8116,26.8197,26.7061,26.7061,70637.0
2019-02-14 10:40:00,32.9,32.99,32.89,32.95,42208.0,26.698,26.7711,26.6899,26.7386,42208.0
2019-02-14 10:45:00,32.95,33.05,32.95,33.02,40646.0,26.7386,26.8197,26.7386,26.7954,40646.0
2019-02-14 10:50:00,33.03,33.05,33.0,33.02,28520.0,26.8035,26.8197,26.7792,26.7954,28520.0
2019-02-14 10:55:00,33.02,33.09,33.0,33.03,40708.0,26.7954,26.8522,26.7792,26.8035,40708.0
2019-02-14 11:00:00,33.03,33.04,32.91,32.91,43665.0,26.8035,26.8116,26.7061,26.7061,43665.0
2019-02-14 11:05:00,32.91,32.98,32.91,32.98,36695.0,26.7061,26.7629,26.7061,26.7629,36695.0
2019-02-14 11:10:00,32.98,33.01,32.95,33.01,36545.0,26.7629,26.7873,26.7386,26.7873,36545.0
2019-02-14 11:15:00,33.01,33.08,33.01,33.03,67447.0,26.7873,26.8441,26.7873,26.8035,67447.0
2019-02-14 11:20:00,33.05,33.07,32.97,32.98,35091.0,26.8197,26.836,26.7548,26.7629,35091.0
2019-02-14 11:25:00,32.99,33.02,32.92,32.94,47509.0,26.7711,26.7954,26.7143,26.7305,47509.0
2019-02-14 11:30:00,32.95,32.98,32.94,32.96,20208.0,26.7386,26.7629,26.7305,26.7467,20208.0
2019-02-14 11:35:00,32.96,33.0,32.93,32.94,62619.0,26.7467,26.7792,26.7224,26.7305,62619.0
2019-02-14 11:40:00,32.94,32.96,32.92,32.95,22649.0,26.7305,26.7467,26.7143,26.7386,22649.0
2019-02-14 11:45:00,32.95,32.99,32.94,32.94,17605.0,26.7386,26.7711,26.7305,26.7305,17605.0
2019-02-14 11:50:00,32.94,32.96,32.92,32.95,23508.0,26.7305,26.7467,26.7143,26.7386,23508.0
2019-02-14 11:55:00,32.95,32.99,32.95,32.98,21760.0,26.7386,26.7711,26.7386,26.7629,21760.0
2019-02-14 12:00:00,32.98,33.0,32.97,32.99,47557.0,26.7629,26.7792,26.7548,26.7711,47557.0
2019-02-14 12:05:00,33.0,33.01,32.95,32.97,126691.0,26.7792,26.7873,26.7386,26.7548,126691.0
2019-02-14 12:10:00,32.97,33.0,32.94,32.99,36519.0,26.7548,26.7792,26.7305,26.7711,36519.0
2019-02-14 12:15:00,33.0,33.0,32.95,32.99,23835.0,26.7792,26.7792,26.7386,26.7711,23835.0
2019-02-14 12:20:00,32.99,32.99,32.93,32.95,129206.0,26.7711,26.7711,26.7224,26.7386,129206.0
2019-02-14 12:25:00,32.96,33.01,32.95,32.99,100458.0,26.7467,26.7873,26.7386,26.7711,100458.0
2019-02-14 12:30:00,32.99,33.0,32.96,32.99,93714.0,26.7711,26.7792,26.7467,26.7711,93714.0
2019-02-14 12:35:00,32.99,33.02,32.96,33.0,52396.0,26.7711,26.7954,26.7467,26.7792,52396.0
2019-02-14 12:40:00,33.0,33.01,32.97,32.98,81296.0,26.7792,26.7873,26.7548,26.7629,81296.0
2019-02-14 12:45:00,32.98,33.07,32.98,33.07,54336.0,26.7629,26.836,26.7629,26.836,54336.0
2019-02-14 12:50:00,33.07,33.19,33.07,33.18,38293.0,26.836,26.9334,26.836,26.9252,38293.0
2019-02-14 12:55:00,33.18,33.22,33.16,33.19,219475.0,26.9252,26.9577,26.909,26.9334,219475.0
2019-02-14 13:00:00,33.19,33.19,33.09,33.13,42856.0,26.9334,26.9334,26.8522,26.8847,42856.0
2019-02-14 13:05:00,33.13,33.18,33.1,33.11,30960.0,26.8847,26.9252,26.8603,26.8684,30960.0
2019-02-14 13:10:00,33.1,33.2,33.09,33.16,15238.0,26.8603,26.9415,26.8522,26.909,15238.0
2019-02-14 13:15:00,33.16,33.17,33.14,33.16,19885.0,26.909,26.9171,26.8928,26.909,19885.0
2019-02-14 13:20:00,33.16,33.18,33.11,33.12,34112.0,26.909,26.9252,26.8684,26.8766,34112.0
2019-02-14 13:25:00,33.12,33.13,33.09,33.12,12809.0,26.8766,26.8847,26.8522,26.8766,12809.0
2019-02-14 13:30:00,33.12,33.21,33.11,33.19,144239.0,26.8766,26.9496,26.8684,26.9334,144239.0
2019-02-14 13:35:00,33.19,33.22,33.16,33.22,27369.0,26.9334,26.9577,26.909,26.9577,27369.0
2019-02-14 13:40:00,33.21,33.22,33.15,33.17,42007.0,26.9496,26.9577,26.9009,26.9171,42007.0
2019-02-14 13:45:00,33.18,33.2,33.16,33.19,17918.0,26.9252,26.9415,26.909,26.9334,17918.0
2019-02-14 13:50:00,33.19,33.2,33.17,33.2,19318.0,26.9334,26.9415,26.9171,26.9415,19318.0
2019-02-14 13:55:00,33.19,33.19,33.16,33.19,51278.0,26.9334,26.9334,26.909,26.9334,51278.0
2019-02-14 14:00:00,33.18,33.23,33.16,33.18,31181.0,26.9252,26.9658,26.909,26.9252,31181.0
2019-02-14 14:05:00,33.18,33.24,33.17,33.24,20937.0,26.9252,26.9739,26.9171,26.9739,20937.0
2019-02-14 14:10:00,33.24,33.24,33.19,33.22,38577.0,26.9739,26.9739,26.9334,26.9577,38577.0
2019-02-14 14:15:00,33.22,33.26,33.2,33.23,36896.0,26.9577,26.9902,26.9415,26.9658,36896.0
2019-02-14 14:20:00,33.22,33.27,33.21,33.23,42069.0,26.9577,26.9983,26.9496,26.9658,42069.0
2019-02-14 14:25:00,33.23,33.27,33.21,33.25,51812.0,26.9658,26.9983,26.9496,26.982,51812.0
2019-02-14 14:30:00,33.25,33.26,33.2,33.22,29597.0,26.982,26.9902,26.9415,26.9577,29597.0
2019-02-14 14:35:00,33.21,33.23,33.21,33.21,14286.0,26.9496,26.9658,26.9496,26.9496,14286.0
2019-02-14 14:40:00,33.21,33.24,33.2,33.22,30295.0,26.9496,26.9739,26.9415,26.9577,30295.0
2019-02-14 14:45:00,33.23,33.26,33.21,33.26,35173.0,26.9658,26.9902,26.9496,26.9902,35173.0
2019-02-14 14:50:00,33.25,33.27,33.21,33.22,37461.0,26.982,26.9983,26.9496,26.9577,37461.0
2019-02-14 14:55:00,33.22,33.22,33.19,33.21,36683.0,26.9577,26.9577,26.9334,26.9496,36683.0
2019-02-14 15:00:00,33.2,33.21,33.17,33.18,27573.0,26.9415,26.9496,26.9171,26.9252,27573.0
2019-02-14 15:05:00,33.19,33.23,33.17,33.18,23018.0,26.9334,26.9658,26.9171,26.9252,23018.0
2019-02-14 15:10:00,33.18,33.18,33.15,33.16,27942.0,26.9252,26.9252,26.9009,26.909,27942.0
2019-02-14 15:15:00,33.16,33.2,33.15,33.2,27731.0,26.909,26.9415,26.9009,26.9415,27731.0
2019-02-14 15:20:00,33.19,33.2,33.17,33.19,23771.0,26.9334,26.9415,26.9171,26.9334,23771.0
2019-02-14 15:25:00,33.19,33.2,33.17,33.18,25977.0,26.9334,26.9415,26.9171,26.9252,25977.0
2019-02-14 15:30:00,33.17,33.19,33.15,33.16,56408.0,26.9171,26.9334,26.9009,26.909,56408.0
2019-02-14 15:35:00,33.16,33.18,33.14,33.17,37598.0,26.909,26.9252,26.8928,26.9171,37598.0
2019-02-14 15:40:00,33.17,33.17,33.13,33.15,54659.0,26.9171,26.9171,26.8847,26.9009,54659.0
2019-02-14 15:45:00,33.15,33.17,33.14,33.14,79539.0,26.9009,26.9171,26.8928,26.8928,79539.0
2019-02-14 15:50:00,33.14,33.17,33.13,33.16,98868.0,26.8928,26.9171,26.8847,26.909,98868.0
2019-02-14 15:55:00,33.16,33.17,33.09,33.12,378601.0,26.909,26.9171,26.8522,26.8766,378601.0
2019-02-15 09:30:00,33.38,33.48,33.26,33.26,329635.0,27.0875,27.1687,26.9902,26.9902,329635.0
2019-02-15 09:35:00,33.27,33.4,33.27,33.29,235993.0,26.9983,27.1038,26.9983,27.0145,235993.0
2019-02-15 09:40:00,33.29,33.31,33.22,33.26,55686.0,27.0145,27.0307,26.9577,26.9902,55686.0
2019-02-15 09:45:00,33.27,33.31,33.25,33.25,55356.0,26.9983,27.0307,26.982,26.982,55356.0
2019-02-15 09:50:00,33.25,33.26,33.2,33.26,35297.0,26.982,26.9902,26.9415,26.9902,35297.0
2019-02-15 09:55:00,33.26,33.29,33.2,33.22,53622.0,26.9902,27.0145,26.9415,26.9577,53622.0
2019-02-15 10:00:00,33.23,33.31,33.21,33.3,43988.0,26.9658,27.0307,26.9496,27.0226,43988.0
2019-02-15 10:05:00,33.29,33.31,33.24,33.26,26564.0,27.0145,27.0307,26.9739,26.9902,26564.0
2019-02-15 10:10:00,33.26,33.29,33.21,33.28,64354.0,26.9902,27.0145,26.9496,27.0064,64354.0
2019-02-15 10:15:00,33.27,33.28,33.19,33.19,32260.0,26.9983,27.0064,26.9334,26.9334,32260.0
2019-02-15 10:20:00,33.18,33.18,33.09,33.11,51858.0,26.9252,26.9252,26.8522,26.8684,51858.0
2019-02-15 10:25:00,33.1,33.11,33.03,33.08,81178.0,26.8603,26.8684,26.8035,26.8441,81178.0
2019-02-15 10:30:00,33.08,33.12,33.05,33.11,101921.0,26.8441,26.8766,26.8197,26.8684,101921.0
2019-02-15 10:35:00,33.1,33.19,33.09,33.15,78218.0,26.8603,26.9334,26.8522,26.9009,78218.0
2019-02-15 10:40:00,33.15,33.18,33.11,33.12,41096.0,26.9009,26.9252,26.8684,26.8766,41096.0
2019-02-15 10:45:00,33.12,33.15,33.11,33.11,18145.0,26.8766,26.9009,26.8684,26.8684,18145.0
2019-02-15 10:50:00,33.1,33.1,33.03,33.04,47526.0,26.8603,26.8603,26.8035,26.8116,47526.0
2019-02-15 10:55:00,33.03,33.04,32.98,32.99,44954.0,26.8035,26.8116,26.7629,26.7711,44954.0
2019-02-15 11:00:00,32.99,33.06,32.99,33.04,90031.0,26.7711,26.8279,26.7711,26.8116,90031.0
2019-02-15 11:05:00,33.05,33.05,32.96,32.98,29200.0,26.8197,26.8197,26.7467,26.7629,29200.0
2019-02-15 11:10:00,32.97,33.1,32.97,33.07,128582.0,26.7548,26.8603,26.7548,26.836,128582.0
2019-02-15 11:15:00,33.07,33.15,33.07,33.14,76241.0,26.836,26.9009,26.836,26.8928,76241.0
2019-02-15 11:20:00,33.13,33.19,33.12,33.16,43528.0,26.8847,26.9334,26.8766,26.909,43528.0
2019-02-15 11:25:00,33.16,33.17,33.09,33.11,48400.0,26.909,26.9171,26.8522,26.8684,48400.0
2019-02-15 11:30:00,33.12,33.12,33.04,33.05,58409.0,26.8766,26.8766,26.8116,26.8197,58409.0
2019-02-15 11:35:00,33.05,33.06,33.01,33.02,37209.0,26.8197,26.8279,26.7873,26.7954,37209.0
2019-02-15 11:40:00,33.02,33.03,32.99,33.02,27101.0,26.7954,26.8035,26.7711,26.7954,27101.0
2019-02-15 11:45:00,33.02,33.08,33.0,33.08,20106.0,26.7954,26.8441,26.7792,26.8441,20106.0
2019-02-15 11:50:00,33.09,33.09,33.06,33.07,19706.0,26.8522,26.8522,26.8279,26.836,19706.0
2019-02-15 11:55:00,33.06,33.07,33.02,33.07,16459.0,26.8279,26.836,26.7954,26.836,16459.0
2019-02-15 12:00:00,33.07,33.08,33.03,33.06,28824.0,26.836,26.8441,26.8035,26.8279,28824.0
2019-02-15 12:05:00,33.06,33.06,33.01,33.01,21492.0,26.8279,26.8279,26.7873,26.7873,21492.0
2019-02-15 12:10:00,33.01,33.06,33.0,33.05,11964.0,26.7873,26.8279,26.7792,26.8197,11964.0
2019-02-15 12:15:00,33.05,33.09,33.04,33.06,27565.0,26.8197,26.8522,26.8116,26.8279,27565.0
2019-02-15 12:20:00,33.06,33.08,33.04,33.07,17897.0,26.8279,26.8441,26.8116,26.836,17897.0
2019-02-15 12:25:00,33.08,33.16,33.06,33.15,49230.0,26.8441,26.909,26.8279,26.9009,49230.0
2019-02-15 12:30:00,33.14,33.15,33.1,33.11,31596.0,26.8928,26.9009,26.8603,26.8684,31596.0
2019-02-15 12:35:00,33.11,33.14,33.09,33.12,16312.0,26.8684,26.8928,26.8522,26.8766,16312.0
2019-02-15 12:40:00,33.12,33.14,33.1,33.1,20005.0,26.8766,26.8928,26.8603,26.8603,20005.0
2019-02-15 12:45:00,33.11,33.16,33.09,33.15,35154.0,26.8684,26.909,26.8522,26.9009,35154.0
2019-02-15 12:50:00,33.16,33.19,33.12,33.13,31396.0,26.909,26.9334,26.8766,26.8847,31396.0
2019-02-15 12:55:00,33.13,33.15,33.09,33.09,32301.0,26.8847,26.9009,26.8522,26.8522,32301.0
2019-02-15 13:00:00,33.1,33.16,33.09,33.14,19480.0,26.8603,26.909,26.8522,26.8928,19480.0
2019-02-15 13:05:00,33.14,33.14,33.07,33.07,41593.0,26.8928,26.8928,26.836,26.836,41593.0
2019-02-15 13:10:00,33.07,33.1,33.06,33.09,20799.0,26.836,26.8603,26.8279,26.8522,20799.0
2019-02-15 13:15:00,33.09,33.15,33.09,33.12,33537.0,26.8522,26.9009,26.8522,26.8766,33537.0
2019-02-15 13:20:00,33.12,33.2,33.12,33.18,36793.0,26.8766,26.9415,26.8766,26.9252,36793.0
2019-02-15 13:25:00,33.18,33.2,33.15,33.16,24286.0,26.9252,26.9415,26.9009,26.909,24286.0
2019-02-15 13:30:00,33.16,33.23,33.16,33.22,27217.0,26.909,26.9658,26.909,26.9577,27217.0
2019-02-15 13:35:00,33.22,33.22,33.2,33.21,20841.0,26.9577,26.9577,26.9415,26.9496,20841.0
2019-02-15 13:40:00,33.21,33.22,33.19,33.2,13834.0,26.9496,26.9577,26.9334,26.9415,13834.0
2019-02-15 13:45:00,33.2,33.25,33.19,33.25,62195.0,26.9415,26.982,26.9334,26.982,62195.0
2019-02-15 13:50:00,33.25,33.28,33.24,33.28,47802.0,26.982,27.0064,26.9739,27.0064,47802.0
2019-02-15 13:55:00,33.28,33.28,33.2,33.2,29255.0,27.0064,27.0064,26.9415,26.9415,29255.0
2019-02-15 14:00:00,33.2,33.24,33.2,33.24,28326.0,26.9415,26.9739,26.9415,26.9739,28326.0
2019-02-15 14:05:00,33.24,33.25,33.21,33.23,30600.0,26.9739,26.982,26.9496,26.9658,30600.0
2019-02-15 14:10:00,33.24,33.25,33.21,33.23,22273.0,26.9739,26.982,26.9496,26.9658,22273.0
2019-02-15 14:15:00,33.23,33.25,33.2,33.22,42719.0,26.9658,26.982,26.9415,26.9577,42719.0
2019-02-15 14:20:00,33.22,33.27,33.21,33.26,24954.0,26.9577,26.9983,26.9496,26.9902,24954.0
2019-02-15 14:25:00,33.26,33.28,33.23,33.26,29642.0,26.9902,27.0064,26.9658,26.9902,29642.0
2019-02-15 14:30:00,33.25,33.28,33.24,33.25,29053.0,26.982,27.0064,26.9739,26.982,29053.0
2019-02-15 14:35:00,33.24,33.26,33.22,33.23,56333.0,26.9739,26.9902,26.9577,26.9658,56333.0
2019-02-15 14:40:00,33.22,33.24,33.19,33.23,40470.0,26.9577,26.9739,26.9334,26.9658,40470.0
2019-02-15 14:45:00,33.23,33.23,33.21,33.23,26710.0,26.9658,26.9658,26.9496,26.9658,26710.0
2019-02-15 14:50:00,33.22,33.25,33.21,33.25,44514.0,26.9577,26.982,26.9496,26.982,44514.0
2019-02-15 14:55:00,33.25,33.27,33.22,33.25,41062.0,26.982,26.9983,26.9577,26.982,41062.0
2019-02-15 15:00:00,33.25,33.28,33.23,33.23,29339.0,26.982,27.0064,26.9658,26.9658,29339.0
2019-02-15 15:05:00,33.24,33.25,33.2,33.24,61862.0,26.9739,26.982,26.9415,26.9739,61862.0
2019-02-15 15:10:00,33.25,33.25,33.22,33.24,43485.0,26.982,26.982,26.9577,26.9739,43485.0
2019-02-15 15:15:00,33.24,33.25,33.2,33.2,52292.0,26.9739,26.982,26.9415,26.9415,52292.0
2019-02-15 15:20:00,33.2,33.23,33.19,33.22,53030.0,26.9415,26.9658,26.9334,26.9577,53030.0
2019-02-15 15:25:00,33.23,33.25,33.22,33.25,26664.0,26.9658,26.982,26.9577,26.982,26664.0
2019-02-15 15:30:00,33.25,33.25,33.21,33.24,79603.0,26.982,26.982,26.9496,26.9739,79603.0
2019-02-15 15:35:00,33.24,33.27,33.24,33.27,60467.0,26.9739,26.9983,26.9739,26.9983,60467.0
2019-02-15 15:40:00,33.26,33.29,33.26,33.27,128140.0,26.9902,27.0145,26.9902,26.9983,128140.0
2019-02-15 15:45:00,33.27,33.29,33.26,33.28,138418.0,26.9983,27.0145,26.9902,27.0064,138418.0
2019-02-15 15:50:00,33.28,33.28,33.25,33.27,127892.0,27.0064,27.0064,26.982,26.9983,127892.0
2019-02-15 15:55:00,33.27,33.29,33.23,33.24,677572.0,26.9983,27.0145,26.9658,26.9739,677572.0
2019-02-19 09:30:00,33.62,33.7,33.0,33.4,534649.0,27.2823,27.3472,26.7792,27.1038,534649.0
2019-02-19 09:35:00,33.42,33.66,33.39,33.61,208429.0,27.12,27.3148,27.0957,27.2742,208429.0
2019-02-19 09:40:00,33.6,33.7,33.57,33.68,83050.0,27.2661,27.3472,27.2417,27.331,83050.0
2019-02-19 09:45:00,33.67,33.79,33.67,33.78,149805.0,27.3229,27.4203,27.3229,27.4121,149805.0
2019-02-19 09:50:00,33.78,33.86,33.77,33.84,165067.0,27.4121,27.4771,27.404,27.4608,165067.0
2019-02-19 09:55:00,33.84,33.9,33.81,33.9,88180.0,27.4608,27.5095,27.4365,27.5095,88180.0
2019-02-19 10:00:00,33.9,33.98,33.86,33.94,98704.0,27.5095,27.5744,27.4771,27.542,98704.0
2019-02-19 10:05:00,33.94,33.97,33.82,33.86,70882.0,27.542,27.5663,27.4446,27.4771,70882.0
2019-02-19 10:10:00,33.86,34.03,33.86,34.02,184395.0,27.4771,27.615,27.4771,27.6069,184395.0
2019-02-19 10:15:00,34.02,34.1,33.99,34.05,197594.0,27.6069,27.6718,27.5826,27.6312,197594.0
2019-02-19 10:20:00,34.05,34.12,34.05,34.1,105281.0,27.6312,27.688,27.6312,27.6718,105281.0
2019-02-19 10:25:00,34.09,34.16,34.09,34.14,97759.0,27.6637,27.7205,27.6637,27.7043,97759.0
2019-02-19 10:30:00,34.14,34.23,34.14,34.16,124408.0,27.7043,27.7773,27.7043,27.7205,124408.0
2019-02-19 10:35:00,34.16,34.21,34.13,34.2,74610.0,27.7205,27.7611,27.6962,27.753,74610.0
2019-02-19 10:40:00,34.2,34.2,34.06,34.11,199927.0,27.753,27.753,27.6394,27.6799,199927.0
2019-02-19 10:45:00,34.12,34.17,34.08,34.16,123935.0,27.688,27.7286,27.6556,27.7205,123935.0
2019-02-19 10:50:00,34.16,34.17,34.1,34.15,159677.0,27.7205,27.7286,27.6718,27.7124,159677.0
2019-02-19 10:55:00,34.16,34.2,34.12,34.2,121033.0,27.7205,27.753,27.688,27.753,121033.0
2019-02-19 11:00:00,34.21,34.21,34.14,34.19,97061.0,27.7611,27.7611,27.7043,27.7448,97061.0
2019-02-19 11:05:00,34.19,34.27,34.19,34.26,107109.0,27.7448,27.8098,27.7448,27.8017,107109.0
2019-02-19 11:10:00,34.27,34.36,34.26,34.29,147268.0,27.8098,27.8828,27.8017,27.826,147268.0
2019-02-19 11:15:00,34.29,34.34,34.29,34.33,51836.0,27.826,27.8666,27.826,27.8585,51836.0
2019-02-19 11:20:00,34.34,34.34,34.21,34.3,111390.0,27.8666,27.8666,27.7611,27.8341,111390.0
2019-02-19 11:25:00,34.29,34.3,34.2,34.25,103988.0,27.826,27.8341,27.753,27.7935,103988.0
2019-02-19 11:30:00,34.25,34.27,34.19,34.22,71879.0,27.7935,27.8098,27.7448,27.7692,71879.0
2019-02-19 11:35:00,34.22,34.31,34.22,34.31,57352.0,27.7692,27.8422,27.7692,27.8422,57352.0
2019-02-19 11:40:00,34.31,34.39,34.29,34.37,71989.0,27.8422,27.9071,27.826,27.8909,71989.0
2019-02-19 11:45:00,34.37,34.4,34.33,34.34,75049.0,27.8909,27.9153,27.8585,27.8666,75049.0
2019-02-19 11:50:00,34.34,34.4,34.34,34.35,111608.0,27.8666,27.9153,27.8666,27.8747,111608.0
2019-02-19 11:55:00,34.34,34.47,34.34,34.45,156804.0,27.8666,27.9721,27.8666,27.9558,156804.0
2019-02-19 12:00:00,34.45,34.45,34.35,34.41,76650.0,27.9558,27.9558,27.8747,27.9234,76650.0
2019-02-19 12:05:00,34.41,34.43,34.37,34.43,51324.0,27.9234,27.9396,27.8909,27.9396,51324.0
2019-02-19 12:10:00,34.43,34.47,34.42,34.43,43636.0,27.9396,27.9721,27.9315,27.9396,43636.0
2019-02-19 12:15:00,34.43,34.46,34.42,34.45,35602.0,27.9396,27.964,27.9315,27.9558,35602.0
2019-02-19 12:20:00,34.45,34.5,34.41,34.5,52198.0,27.9558,27.9964,27.9234,27.9964,52198.0
2019-02-19 12:25:00,34.5,34.53,34.49,34.52,41044.0,27.9964,28.0208,27.9883,28.0126,41044.0
2019-02-19 12:30:00,34.53,34.58,34.53,34.58,68472.0,28.0208,28.0613,28.0208,28.0613,68472.0
2019-02-19 12:35:00,34.57,34.59,34.54,34.57,54625.0,28.0532,28.0694,28.0289,28.0532,54625.0
2019-02-19 12:40:00,34.58,34.59,34.55,34.56,76728.0,28.0613,28.0694,28.037,28.0451,76728.0
2019-02-19 12:45:00,34.56,34.61,34.53,34.56,114493.0,28.0451,28.0857,28.0208,28.0451,114493.0
2019-02-19 12:50:00,34.57,34.58,34.52,34.57,119000.0,28.0532,28.0613,28.0126,28.0532,119000.0
2019-02-19 12:55:00,34.56,34.66,34.56,34.64,113463.0,28.0451,28.1262,28.0451,28.11,113463.0
2019-02-19 13:00:00,34.64,34.68,34.59,34.59,74050.0,28.11,28.1425,28.0694,28.0694,74050.0
2019-02-19 13:05:00,34.59,34.68,34.59,34.65,50398.0,28.0694,28.1425,28.0694,28.1181,50398.0
2019-02-19 13:10:00,34.65,34.68,34.61,34.67,58778.0,28.1181,28.1425,28.0857,28.1344,58778.0
2019-02-19 13:15:00,34.66,34.68,34.62,34.67,73599.0,28.1262,28.1425,28.0938,28.1344,73599.0
2019-02-19 13:20:00,34.68,34.72,34.66,34.71,94398.0,28.1425,28.1749,28.1262,28.1668,94398.0
2019-02-19 13:25:00,34.7,34.73,34.67,34.69,49848.0,28.1587,28.1831,28.1344,28.1506,49848.0
2019-02-19 13:30:00,34.68,34.71,34.67,34.7,41016.0,28.1425,28.1668,28.1344,28.1587,41016.0
2019-02-19 13:35:00,34.71,34.72,34.66,34.7,67024.0,28.1668,28.1749,28.1262,28.1587,67024.0
2019-02-19 13:40:00,34.71,34.74,34.68,34.7,98706.0,28.1668,28.1912,28.1425,28.1587,98706.0
2019-02-19 13:45:00,34.7,34.73,34.65,34.7,78685.0,28.1587,28.1831,28.1181,28.1587,78685.0
2019-02-19 13:50:00,34.7,34.73,34.67,34.69,87718.0,28.1587,28.1831,28.1344,28.1506,87718.0
2019-02-19 13:55:00,34.7,34.74,34.69,34.73,82542.0,28.1587,28.1912,28.1506,28.1831,82542.0
2019-02-19 14:00:00,34.73,34.74,34.69,34.72,69962.0,28.1831,28.1912,28.1506,28.1749,69962.0
2019-02-19 14:05:00,34.72,34.74,34.66,34.68,230487.0,28.1749,28.1912,28.1262,28.1425,230487.0
2019-02-19 14:10:00,34.68,34.72,34.67,34.72,90336.0,28.1425,28.1749,28.1344,28.1749,90336.0
2019-02-19 14:15:00,34.72,34.73,34.63,34.64,135770.0,28.1749,28.1831,28.1019,28.11,135770.0
2019-02-19 14:20:00,34.64,34.69,34.64,34.69,43941.0,28.11,28.1506,28.11,28.1506,43941.0
2019-02-19 14:25:00,34.69,34.73,34.67,34.72,85664.0,28.1506,28.1831,28.1344,28.1749,85664.0
2019-02-19 14:30:00,34.72,34.74,34.69,34.7,47910.0,28.1749,28.1912,28.1506,28.1587,47910.0
2019-02-19 14:35:00,34.7,34.72,34.69,34.7,67239.0,28.1587,28.1749,28.1506,28.1587,67239.0
2019-02-19 14:40:00,34.7,34.72,34.66,34.69,53567.0,28.1587,28.1749,28.1262,28.1506,53567.0
2019-02-19 14:45:00,34.68,34.7,34.67,34.68,45919.0,28.1425,28.1587,28.1344,28.1425,45919.0
2019-02-19 14:50:00,34.68,34.69,34.64,34.65,52938.0,28.1425,28.1506,28.11,28.1181,52938.0
2019-02-19 14:55:00,34.65,34.69,34.63,34.68,63002.0,28.1181,28.1506,28.1019,28.1425,63002.0
2019-02-19 15:00:00,34.68,34.71,34.68,34.69,42718.0,28.1425,28.1668,28.1425,28.1506,42718.0
2019-02-19 15:05:00,34.7,34.73,34.68,34.68,57028.0,28.1587,28.1831,28.1425,28.1425,57028.0
2019-02-19 15:10:00,34.69,34.72,34.68,34.71,62899.0,28.1506,28.1749,28.1425,28.1668,62899.0
2019-02-19 15:15:00,34.72,34.72,34.69,34.7,66581.0,28.1749,28.1749,28.1506,28.1587,66581.0
2019-02-19 15:20:00,34.7,34.7,34.6,34.6,83284.0,28.1587,28.1587,28.0776,28.0776,83284.0
2019-02-19 15:25:00,34.61,34.61,34.48,34.55,137814.0,28.0857,28.0857,27.9802,28.037,137814.0
2019-02-19 15:30:00,34.55,34.59,34.54,34.56,112503.0,28.037,28.0694,28.0289,28.0451,112503.0
2019-02-19 15:35:00,34.57,34.58,34.52,34.53,114277.0,28.0532,28.0613,28.0126,28.0208,114277.0
2019-02-19 15:40:00,34.53,34.56,34.53,34.55,125428.0,28.0208,28.0451,28.0208,28.037,125428.0
2019-02-19 15:45:00,34.55,34.56,34.5,34.51,161963.0,28.037,28.0451,27.9964,28.0045,161963.0
2019-02-19 15:50:00,34.51,34.54,34.5,34.53,229007.0,28.0045,28.0289,27.9964,28.0208,229007.0
2019-02-19 15:55:00,34.53,34.58,34.53,34.54,537705.0,28.0208,28.0613,28.0208,28.0289,537705.0
2019-02-20 09:30:00,34.76,34.76,34.52,34.58,223253.0,28.2074,28.2074,28.0126,28.0613,223253.0
2019-02-20 09:35:00,34.58,34.59,34.4,34.57,163170.0,28.0613,28.0694,27.9153,28.0532,163170.0
2019-02-20 09:40:00,34.57,34.66,34.55,34.59,125149.0,28.0532,28.1262,28.037,28.0694,125149.0
2019-02-20 09:45:00,34.58,34.7,34.55,34.69,184946.0,28.0613,28.1587,28.037,28.1506,184946.0
2019-02-20 09:50:00,34.69,34.9,34.69,34.87,302569.0,28.1506,28.321,28.1506,28.2967,302569.0
2019-02-20 09:55:00,34.86,34.98,34.85,34.95,146231.0,28.2885,28.3859,28.2804,28.3616,146231.0
2019-02-20 10:00:00,34.95,35.07,34.92,35.07,174614.0,28.3616,28.459,28.3372,28.459,174614.0
2019-02-20 10:05:00,35.07,35.09,35.02,35.08,137733.0,28.459,28.4752,28.4184,28.4671,137733.0
2019-02-20 10:10:00,35.08,35.16,35.06,35.15,160677.0,28.4671,28.532,28.4508,28.5239,160677.0
2019-02-20 10:15:00,35.15,35.21,35.11,35.11,144559.0,28.5239,28.5726,28.4914,28.4914,144559.0
2019-02-20 10:20:00,35.11,35.11,34.97,35.06,176232.0,28.4914,28.4914,28.3778,28.4508,176232.0
2019-02-20 10:25:00,35.06,35.17,35.05,35.16,176144.0,28.4508,28.5401,28.4427,28.532,176144.0
2019-02-20 10:30:00,35.16,35.16,35.02,35.03,112473.0,28.532,28.532,28.4184,28.4265,112473.0
2019-02-20 10:35:00,35.03,35.16,35.01,35.15,184065.0,28.4265,28.532,28.4103,28.5239,184065.0
2019-02-20 10:40:00,35.15,35.2,35.15,35.19,104305.0,28.5239,28.5645,28.5239,28.5563,104305.0
2019-02-20 10:45:00,35.19,35.23,35.16,35.19,110309.0,28.5563,28.5888,28.532,28.5563,110309.0
2019-02-20 10:50:00,35.19,35.22,35.14,35.2,69305.0,28.5563,28.5807,28.5158,28.5645,69305.0
2019-02-20 10:55:00,35.2,35.26,35.18,35.26,222860.0,28.5645,28.6131,28.5482,28.6131,222860.0
2019-02-20 11:00:00,35.26,35.32,35.25,35.31,115325.0,28.6131,28.6618,28.605,28.6537,115325.0
2019-02-20 11:05:00,35.32,35.4,35.32,35.37,92160.0,28.6618,28.7268,28.6618,28.7024,92160.0
2019-02-20 11:10:00,35.36,35.39,35.33,35.36,102296.0,28.6943,28.7186,28.6699,28.6943,102296.0
2019-02-20 11:15:00,35.36,35.39,35.34,35.36,71260.0,28.6943,28.7186,28.6781,28.6943,71260.0
2019-02-20 11:20:00,35.35,35.39,35.33,35.37,71566.0,28.6862,28.7186,28.6699,28.7024,71566.0
2019-02-20 11:25:00,35.37,35.47,35.36,35.44,165624.0,28.7024,28.7836,28.6943,28.7592,165624.0
2019-02-20 11:30:00,35.44,35.53,35.42,35.44,98209.0,28.7592,28.8322,28.743,28.7592,98209.0
2019-02-20 11:35:00,35.44,35.5,35.42,35.46,60650.0,28.7592,28.8079,28.743,28.7754,60650.0
2019-02-20 11:40:00,35.45,35.48,35.37,35.38,78227.0,28.7673,28.7917,28.7024,28.7105,78227.0
2019-02-20 11:45:00,35.39,35.48,35.38,35.48,40232.0,28.7186,28.7917,28.7105,28.7917,40232.0
2019-02-20 11:50:00,35.47,35.5,35.42,35.48,51288.0,28.7836,28.8079,28.743,28.7917,51288.0
2019-02-20 11:55:00,35.48,35.53,35.47,35.5,43787.0,28.7917,28.8322,28.7836,28.8079,43787.0
2019-02-20 12:00:00,35.51,35.53,35.46,35.51,72830.0,28.816,28.8322,28.7754,28.816,72830.0
2019-02-20 12:05:00,35.49,35.53,35.44,35.48,168689.0,28.7998,28.8322,28.7592,28.7917,168689.0
2019-02-20 12:10:00,35.49,35.53,35.47,35.51,99680.0,28.7998,28.8322,28.7836,28.816,99680.0
2019-02-20 12:15:00,35.51,35.57,35.51,35.52,162457.0,28.816,28.8647,28.816,28.8241,162457.0
2019-02-20 12:20:00,35.51,35.55,35.5,35.53,36152.0,28.816,28.8485,28.8079,28.8322,36152.0
2019-02-20 12:25:00,35.54,35.55,35.51,35.53,66737.0,28.8404,28.8485,28.816,28.8322,66737.0
2019-02-20 12:30:00,35.53,35.53,35.44,35.45,55202.0,28.8322,28.8322,28.7592,28.7673,55202.0
2019-02-20 12:35:00,35.45,35.51,35.45,35.5,41374.0,28.7673,28.816,28.7673,28.8079,41374.0
2019-02-20 12:40:00,35.49,35.5,35.39,35.42,74185.0,28.7998,28.8079,28.7186,28.743,74185.0
2019-02-20 12:45:00,35.42,35.48,35.41,35.48,55802.0,28.743,28.7917,28.7349,28.7917,55802.0
2019-02-20 12:50:00,35.47,35.52,35.46,35.51,62643.0,28.7836,28.8241,28.7754,28.816,62643.0
2019-02-20 12:55:00,35.51,35.55,35.49,35.51,65574.0,28.816,28.8485,28.7998,28.816,65574.0
2019-02-20 13:00:00,35.51,35.58,35.5,35.54,40745.0,28.816,28.8728,28.8079,28.8404,40745.0
2019-02-20 13:05:00,35.53,35.55,35.52,35.52,54310.0,28.8322,28.8485,28.8241,28.8241,54310.0
2019-02-20 13:10:00,35.52,35.55,35.5,35.54,69742.0,28.8241,28.8485,28.8079,28.8404,69742.0
2019-02-20 13:15:00,35.54,35.64,35.54,35.63,137861.0,28.8404,28.9215,28.8404,28.9134,137861.0
2019-02-20 13:20:00,35.64,35.68,35.6,35.63,205244.0,28.9215,28.954,28.889,28.9134,205244.0
2019-02-20 13:25:00,35.63,35.69,35.6,35.67,100941.0,28.9134,28.9621,28.889,28.9459,100941.0
2019-02-20 13:30:00,35.66,35.77,35.66,35.77,126034.0,28.9377,29.027,28.9377,29.027,126034.0
2019-02-20 13:35:00,35.76,35.86,35.73,35.77,277516.0,29.0189,29.1,28.9945,29.027,277516.0
2019-02-20 13:40:00,35.76,35.77,35.73,35.76,64192.0,29.0189,29.027,28.9945,29.0189,64192.0
2019-02-20 13:45:00,35.76,35.76,35.67,35.67,85075.0,29.0189,29.0189,28.9459,28.9459,85075.0
2019-02-20 13:50:00,35.67,35.74,35.59,35.6,92509.0,28.9459,29.0027,28.8809,28.889,92509.0
2019-02-20 13:55:00,35.61,35.61,35.53,35.54,65001.0,28.8972,28.8972,28.8322,28.8404,65001.0
2019-02-20 14:00:00,35.54,35.56,35.34,35.45,144111.0,28.8404,28.8566,28.6781,28.7673,144111.0
2019-02-20 14:05:00,35.45,35.46,35.33,35.33,75576.0,28.7673,28.7754,28.6699,28.6699,75576.0
2019-02-20 14:10:00,35.33,35.37,35.21,35.23,135594.0,28.6699,28.7024,28.5726,28.5888,135594.0
2019-02-20 14:15:00,35.23,35.24,35.12,35.21,169977.0,28.5888,28.5969,28.4995,28.5726,169977.0
2019-02-20 14:20:00,35.2,35.3,35.15,35.29,90698.0,28.5645,28.6456,28.5239,28.6375,90698.0
2019-02-20 14:25:00,35.29,35.32,35.22,35.3,88186.0,28.6375,28.6618,28.5807,28.6456,88186.0
2019-02-20 14:30:00,35.3,35.33,35.22,35.31,99884.0,28.6456,28.6699,28.5807,28.6537,99884.0
2019-02-20 14:35:00,35.31,35.37,35.3,35.36,61277.0,28.6537,28.7024,28.6456,28.6943,61277.0
2019-02-20 14:40:00,35.35,35.4,35.34,35.39,78961.0,28.6862,28.7268,28.6781,28.7186,78961.0
2019-02-20 14:45:00,35.39,35.41,35.35,35.38,120549.0,28.7186,28.7349,28.6862,28.7105,120549.0
2019-02-20 14:50:00,35.38,35.52,35.37,35.48,109770.0,28.7105,28.8241,28.7024,28.7917,109770.0
2019-02-20 14:55:00,35.48,35.48,35.36,35.42,87230.0,28.7917,28.7917,28.6943,28.743,87230.0
2019-02-20 15:00:00,35.42,35.49,35.38,35.49,124699.0,28.743,28.7998,28.7105,28.7998,124699.0
2019-02-20 15:05:00,35.49,35.56,35.49,35.55,116470.0,28.7998,28.8566,28.7998,28.8485,116470.0
2019-02-20 15:10:00,35.56,35.6,35.53,35.59,95855.0,28.8566,28.889,28.8322,28.8809,95855.0
2019-02-20 15:15:00,35.59,35.64,35.58,35.64,104281.0,28.8809,28.9215,28.8728,28.9215,104281.0
2019-02-20 15:20:00,35.63,35.64,35.58,35.6,127518.0,28.9134,28.9215,28.8728,28.889,127518.0
2019-02-20 15:25:00,35.6,35.63,35.42,35.42,119146.0,28.889,28.9134,28.743,28.743,119146.0
2019-02-20 15:30:00,35.43,35.47,35.34,35.34,139748.0,28.7511,28.7836,28.6781,28.6781,139748.0
2019-02-20 15:35:00,35.34,35.38,35.32,35.37,108634.0,28.6781,28.7105,28.6618,28.7024,108634.0
2019-02-20 15:40:00,35.38,35.38,35.31,35.33,145833.0,28.7105,28.7105,28.6537,28.6699,145833.0
2019-02-20 15:45:00,35.33,35.36,35.27,35.33,213593.0,28.6699,28.6943,28.6213,28.6699,213593.0
2019-02-20 15:50:00,35.33,35.36,35.31,35.34,227436.0,28.6699,28.6943,28.6537,28.6781,227436.0
2019-02-20 15:55:00,35.34,35.45,35.33,35.4,612109.0,28.6781,28.7673,28.6699,28.7268,612109.0
2019-02-21 09:30:00,35.45,36.1,34.48,34.91,678358.0,28.7673,29.2948,27.9802,28.3291,678358.0
2019-02-21 09:35:00,34.91,35.43,34.91,35.12,306635.0,28.3291,28.7511,28.3291,28.4995,306635.0
2019-02-21 09:40:00,35.12,35.15,34.81,35.09,255981.0,28.4995,28.5239,28.248,28.4752,255981.0
2019-02-21 09:45:00,35.09,35.3,35.08,35.23,217838.0,28.4752,28.6456,28.4671,28.5888,217838.0
2019-02-21 09:50:00,35.23,35.48,35.21,35.42,235391.0,28.5888,28.7917,28.5726,28.743,235391.0
2019-02-21 09:55:00,35.42,35.49,35.3,35.31,155072.0,28.743,28.7998,28.6456,28.6537,155072.0
2019-02-21 10:00:00,35.3,35.31,35.13,35.23,128564.0,28.6456,28.6537,28.5076,28.5888,128564.0
2019-02-21 10:05:00,35.23,35.5,35.18,35.49,179991.0,28.5888,28.8079,28.5482,28.7998,179991.0
2019-02-21 10:10:00,35.5,35.7,35.46,35.68,303151.0,28.8079,28.9702,28.7754,28.954,303151.0
2019-02-21 10:15:00,35.68,35.77,35.63,35.66,144604.0,28.954,29.027,28.9134,28.9377,144604.0
2019-02-21 10:20:00,35.65,35.82,35.6,35.6,200766.0,28.9296,29.0676,28.889,28.889,200766.0
2019-02-21 10:25:00,35.61,35.82,35.54,35.81,129272.0,28.8972,29.0676,28.8404,29.0595,129272.0
2019-02-21 10:30:00,35.82,35.87,35.71,35.83,200485.0,29.0676,29.1082,28.9783,29.0757,200485.0
2019-02-21 10:35:00,35.83,35.87,35.79,35.85,97100.0,29.0757,29.1082,29.0432,29.0919,97100.0
2019-02-21 10:40:00,35.85,35.97,35.84,35.9,167180.0,29.0919,29.1893,29.0838,29.1325,167180.0
2019-02-21 10:45:00,35.91,35.94,35.84,35.9,144390.0,29.1406,29.165,29.0838,29.1325,144390.0
2019-02-21 10:50:00,35.9,35.91,35.69,35.7,83061.0,29.1325,29.1406,28.9621,28.9702,83061.0
2019-02-21 10:55:00,35.7,35.73,35.57,35.58,95908.0,28.9702,28.9945,28.8647,28.8728,95908.0
2019-02-21 11:00:00,35.58,35.61,35.42,35.45,145267.0,28.8728,28.8972,28.743,28.7673,145267.0
2019-02-21 11:05:00,35.45,35.52,35.42,35.42,85742.0,28.7673,28.8241,28.743,28.743,85742.0
2019-02-21 11:10:00,35.43,35.47,35.41,35.43,86412.0,28.7511,28.7836,28.7349,28.7511,86412.0
2019-02-21 11:15:00,35.42,35.43,35.18,35.22,158070.0,28.743,28.7511,28.5482,28.5807,158070.0
2019-02-21 11:20:00,35.22,35.32,35.19,35.3,160782.0,28.5807,28.6618,28.5563,28.6456,160782.0
2019-02-21 11:25:00,35.29,35.34,35.25,35.33,76300.0,28.6375,28.6781,28.605,28.6699,76300.0
2019-02-21 11:30:00,35.33,35.39,35.3,35.37,66216.0,28.6699,28.7186,28.6456,28.7024,66216.0
2019-02-21 11:35:00,35.36,35.37,35.28,35.33,68781.0,28.6943,28.7024,28.6294,28.6699,68781.0
2019-02-21 11:40:00,35.32,35.34,35.24,35.25,73235.0,28.6618,28.6781,28.5969,28.605,73235.0
2019-02-21 11:45:00,35.25,35.33,35.21,35.33,89090.0,28.605,28.6699,28.5726,28.6699,89090.0
2019-02-21 11:50:00,35.34,35.5,35.33,35.48,75684.0,28.6781,28.8079,28.6699,28.7917,75684.0
2019-02-21 11:55:00,35.48,35.53,35.46,35.51,126660.0,28.7917,28.8322,28.7754,28.816,126660.0
2019-02-21 12:00:00,35.51,35.61,35.5,35.57,149118.0,28.816,28.8972,28.8079,28.8647,149118.0
2019-02-21 12:05:00,35.57,35.57,35.49,35.55,116491.0,28.8647,28.8647,28.7998,28.8485,116491.0
2019-02-21 12:10:00,35.55,35.57,35.51,35.52,68480.0,28.8485,28.8647,28.816,28.8241,68480.0
2019-02-21 12:15:00,35.52,35.55,35.48,35.51,56251.0,28.8241,28.8485,28.7917,28.816,56251.0
2019-02-21 12:20:00,35.51,35.54,35.48,35.49,48300.0,28.816,28.8404,28.7917,28.7998,48300.0
2019-02-21 12:25:00,35.48,35.56,35.48,35.56,74987.0,28.7917,28.8566,28.7917,28.8566,74987.0
2019-02-21 12:30:00,35.55,35.62,35.55,35.55,49916.0,28.8485,28.9053,28.8485,28.8485,49916.0
2019-02-21 12:35:00,35.55,35.6,35.54,35.59,38889.0,28.8485,28.889,28.8404,28.8809,38889.0
2019-02-21 12:40:00,35.59,35.62,35.55,35.59,77378.0,28.8809,28.9053,28.8485,28.8809,77378.0
2019-02-21 12:45:00,35.6,35.61,35.51,35.54,43594.0,28.889,28.8972,28.816,28.8404,43594.0
2019-02-21 12:50:00,35.54,35.61,35.53,35.59,53071.0,28.8404,28.8972,28.8322,28.8809,53071.0
2019-02-21 12:55:00,35.59,35.63,35.57,35.61,63155.0,28.8809,28.9134,28.8647,28.8972,63155.0
2019-02-21 13:00:00,35.62,35.63,35.58,35.6,50345.0,28.9053,28.9134,28.8728,28.889,50345.0
2019-02-21 13:05:00,35.61,35.63,35.59,35.59,53577.0,28.8972,28.9134,28.8809,28.8809,53577.0
2019-02-21 13:10:00,35.6,35.6,35.49,35.57,74180.0,28.889,28.889,28.7998,28.8647,74180.0
2019-02-21 13:15:00,35.58,35.61,35.57,35.58,39887.0,28.8728,28.8972,28.8647,28.8728,39887.0
2019-02-21 13:20:00,35.59,35.6,35.53,35.54,49603.0,28.8809,28.889,28.8322,28.8404,49603.0
2019-02-21 13:25:00,35.54,35.55,35.49,35.52,90332.0,28.8404,28.8485,28.7998,28.8241,90332.0
2019-02-21 13:30:00,35.52,35.57,35.52,35.56,39801.0,28.8241,28.8647,28.8241,28.8566,39801.0
2019-02-21 13:35:00,35.55,35.57,35.49,35.52,68150.0,28.8485,28.8647,28.7998,28.8241,68150.0
2019-02-21 13:40:00,35.53,35.56,35.48,35.48,48005.0,28.8322,28.8566,28.7917,28.7917,48005.0
2019-02-21 13:45:00,35.49,35.51,35.45,35.47,60931.0,28.7998,28.816,28.7673,28.7836,60931.0
2019-02-21 13:50:00,35.46,35.5,35.44,35.48,119756.0,28.7754,28.8079,28.7592,28.7917,119756.0
2019-02-21 13:55:00,35.47,35.55,35.43,35.55,95334.0,28.7836,28.8485,28.7511,28.8485,95334.0
2019-02-21 14:00:00,35.54,35.55,35.51,35.51,64683.0,28.8404,28.8485,28.816,28.816,64683.0
2019-02-21 14:05:00,35.51,35.55,35.5,35.51,67263.0,28.816,28.8485,28.8079,28.816,67263.0
2019-02-21 14:10:00,35.51,35.53,35.47,35.49,116547.0,28.816,28.8322,28.7836,28.7998,116547.0
2019-02-21 14:15:00,35.49,35.5,35.44,35.48,119280.0,28.7998,28.8079,28.7592,28.7917,119280.0
2019-02-21 14:20:00,35.48,35.66,35.45,35.61,284551.0,28.7917,28.9377,28.7673,28.8972,284551.0
2019-02-21 14:25:00,35.61,35.82,35.6,35.75,283129.0,28.8972,29.0676,28.889,29.0108,283129.0
2019-02-21 14:30:00,35.75,35.78,35.71,35.74,93053.0,29.0108,29.0351,28.9783,29.0027,93053.0
2019-02-21 14:35:00,35.74,35.75,35.64,35.67,86047.0,29.0027,29.0108,28.9215,28.9459,86047.0
2019-02-21 14:40:00,35.67,35.72,35.65,35.65,54518.0,28.9459,28.9864,28.9296,28.9296,54518.0
2019-02-21 14:45:00,35.65,35.65,35.57,35.59,66409.0,28.9296,28.9296,28.8647,28.8809,66409.0
2019-02-21 14:50:00,35.6,35.6,35.47,35.47,83786.0,28.889,28.889,28.7836,28.7836,83786.0
2019-02-21 14:55:00,35.47,35.49,35.42,35.43,52563.0,28.7836,28.7998,28.743,28.7511,52563.0
2019-02-21 15:00:00,35.43,35.46,35.39,35.41,77619.0,28.7511,28.7754,28.7186,28.7349,77619.0
2019-02-21 15:05:00,35.42,35.45,35.39,35.45,74181.0,28.743,28.7673,28.7186,28.7673,74181.0
2019-02-21 15:10:00,35.45,35.46,35.36,35.4,93461.0,28.7673,28.7754,28.6943,28.7268,93461.0
2019-02-21 15:15:00,35.4,35.41,35.3,35.3,97845.0,28.7268,28.7349,28.6456,28.6456,97845.0
2019-02-21 15:20:00,35.3,35.33,35.28,35.29,73696.0,28.6456,28.6699,28.6294,28.6375,73696.0
2019-02-21 15:25:00,35.29,35.4,35.27,35.39,102963.0,28.6375,28.7268,28.6213,28.7186,102963.0
2019-02-21 15:30:00,35.39,35.4,35.33,35.34,105314.0,28.7186,28.7268,28.6699,28.6781,105314.0
2019-02-21 15:35:00,35.33,35.34,35.18,35.19,159228.0,28.6699,28.6781,28.5482,28.5563,159228.0
2019-02-21 15:40:00,35.19,35.3,35.18,35.28,138559.0,28.5563,28.6456,28.5482,28.6294,138559.0
2019-02-21 15:45:00,35.28,35.32,35.26,35.32,139036.0,28.6294,28.6618,28.6131,28.6618,139036.0
2019-02-21 15:50:00,35.32,35.32,35.23,35.26,215234.0,28.6618,28.6618,28.5888,28.6131,215234.0
2019-02-21 15:55:00,35.27,35.41,35.26,35.39,533916.0,28.6213,28.7349,28.6131,28.7186,533916.0
2019-02-22 09:30:00,36.22,36.69,36.14,36.25,1002447.0,29.3922,29.7736,29.3273,29.4165,1002447.0
2019-02-22 09:35:00,36.25,36.35,35.83,36.1,861895.0,29.4165,29.4977,29.0757,29.2948,861895.0
2019-02-22 09:40:00,36.08,36.26,35.92,36.15,746583.0,29.2786,29.4246,29.1487,29.3354,746583.0
2019-02-22 09:45:00,36.14,36.16,35.98,36.0,498286.0,29.3273,29.3435,29.1974,29.2136,498286.0
2019-02-22 09:50:00,36.0,36.28,35.94,36.28,825909.0,29.2136,29.4409,29.165,29.4409,825909.0
2019-02-22 09:55:00,36.27,36.52,36.23,36.43,539499.0,29.4327,29.6356,29.4003,29.5626,539499.0
2019-02-22 10:00:00,36.44,36.6,36.42,36.55,493322.0,29.5707,29.7005,29.5545,29.66,493322.0
2019-02-22 10:05:00,36.55,36.86,36.55,36.84,662440.0,29.66,29.9115,29.66,29.8953,662440.0
2019-02-22 10:10:00,36.85,36.99,36.75,36.87,656467.0,29.9034,30.017,29.8223,29.9196,656467.0
2019-02-22 10:15:00,36.88,36.97,36.8,36.88,423140.0,29.9278,30.0008,29.8628,29.9278,423140.0
2019-02-22 10:20:00,36.88,37.01,36.86,36.9,626484.0,29.9278,30.0333,29.9115,29.944,626484.0
2019-02-22 10:25:00,36.89,37.05,36.84,37.05,724539.0,29.9359,30.0657,29.8953,30.0657,724539.0
2019-02-22 10:30:00,37.04,37.34,37.04,37.32,675155.0,30.0576,30.301,30.0576,30.2848,675155.0
2019-02-22 10:35:00,37.31,37.4,37.3,37.38,396025.0,30.2767,30.3497,30.2686,30.3335,396025.0
2019-02-22 10:40:00,37.38,37.57,37.37,37.52,518229.0,30.3335,30.4877,30.3254,30.4471,518229.0
2019-02-22 10:45:00,37.52,37.62,37.52,37.56,374484.0,30.4471,30.5283,30.4471,30.4796,374484.0
2019-02-22 10:50:00,37.56,37.59,37.41,37.57,483214.0,30.4796,30.5039,30.3578,30.4877,483214.0
2019-02-22 10:55:00,37.57,37.63,37.5,37.51,454469.0,30.4877,30.5364,30.4309,30.439,454469.0
2019-02-22 11:00:00,37.51,37.53,37.33,37.44,402883.0,30.439,30.4552,30.2929,30.3822,402883.0
2019-02-22 11:05:00,37.44,37.56,37.43,37.51,378207.0,30.3822,30.4796,30.3741,30.439,378207.0
2019-02-22 11:10:00,37.51,37.51,37.37,37.42,354431.0,30.439,30.439,30.3254,30.366,354431.0
2019-02-22 11:15:00,37.41,37.5,37.37,37.38,235886.0,30.3578,30.4309,30.3254,30.3335,235886.0
2019-02-22 11:20:00,37.38,37.41,37.3,37.38,226369.0,30.3335,30.3578,30.2686,30.3335,226369.0
2019-02-22 11:25:00,37.38,37.5,37.37,37.42,358428.0,30.3335,30.4309,30.3254,30.366,358428.0
2019-02-22 11:30:00,37.43,37.47,37.27,37.36,309733.0,30.3741,30.4065,30.2442,30.3173,309733.0
2019-02-22 11:35:00,37.37,37.38,37.26,37.36,301790.0,30.3254,30.3335,30.2361,30.3173,301790.0
2019-02-22 11:40:00,37.37,37.46,37.36,37.39,246889.0,30.3254,30.3984,30.3173,30.3416,246889.0
2019-02-22 11:45:00,37.39,37.43,37.31,37.32,130664.0,30.3416,30.3741,30.2767,30.2848,130664.0
2019-02-22 11:50:00,37.31,37.31,37.13,37.18,217246.0,30.2767,30.2767,30.1306,30.1712,217246.0
2019-02-22 11:55:00,37.18,37.23,37.08,37.1,145515.0,30.1712,30.2118,30.0901,30.1063,145515.0
2019-02-22 12:00:00,37.11,37.14,37.06,37.09,249144.0,30.1144,30.1387,30.0738,30.0982,249144.0
2019-02-22 12:05:00,37.09,37.21,37.09,37.19,239412.0,30.0982,30.1955,30.0982,30.1793,239412.0
2019-02-22 12:10:00,37.19,37.19,36.99,37.04,231914.0,30.1793,30.1793,30.017,30.0576,231914.0
2019-02-22 12:15:00,37.05,37.05,36.78,36.83,325774.0,30.0657,30.0657,29.8466,29.8872,325774.0
2019-02-22 12:20:00,36.82,36.85,36.73,36.8,251469.0,29.8791,29.9034,29.806,29.8628,251469.0
2019-02-22 12:25:00,36.8,36.93,36.79,36.91,152704.0,29.8628,29.9683,29.8547,29.9521,152704.0
2019-02-22 12:30:00,36.91,36.98,36.9,36.95,143057.0,29.9521,30.0089,29.944,29.9846,143057.0
2019-02-22 12:35:00,36.96,36.99,36.89,36.94,155377.0,29.9927,30.017,29.9359,29.9764,155377.0
2019-02-22 12:40:00,36.94,36.97,36.89,36.9,100216.0,29.9764,30.0008,29.9359,29.944,100216.0
2019-02-22 12:45:00,36.9,36.96,36.89,36.95,151162.0,29.944,29.9927,29.9359,29.9846,151162.0
2019-02-22 12:50:00,36.95,36.97,36.88,36.96,249451.0,29.9846,30.0008,29.9278,29.9927,249451.0
2019-02-22 12:55:00,36.96,37.05,36.87,36.87,268910.0,29.9927,30.0657,29.9196,29.9196,268910.0
2019-02-22 13:00:00,36.87,36.88,36.69,36.71,265189.0,29.9196,29.9278,29.7736,29.7898,265189.0
2019-02-22 13:05:00,36.71,36.75,36.62,36.64,180175.0,29.7898,29.8223,29.7168,29.733,180175.0
2019-02-22 13:10:00,36.63,36.66,36.57,36.64,189347.0,29.7249,29.7492,29.6762,29.733,189347.0
2019-02-22 13:15:00,36.64,36.69,36.6,36.62,128674.0,29.733,29.7736,29.7005,29.7168,128674.0
2019-02-22 13:20:00,36.62,36.63,36.44,36.47,256034.0,29.7168,29.7249,29.5707,29.595,256034.0
2019-02-22 13:25:00,36.47,36.52,36.43,36.51,157400.0,29.595,29.6356,29.5626,29.6275,157400.0
2019-02-22 13:30:00,36.51,36.62,36.51,36.54,86204.0,29.6275,29.7168,29.6275,29.6519,86204.0
2019-02-22 13:35:00,36.54,36.6,36.51,36.55,113200.0,29.6519,29.7005,29.6275,29.66,113200.0
2019-02-22 13:40:00,36.55,36.61,36.53,36.55,105005.0,29.66,29.7087,29.6437,29.66,105005.0
2019-02-22 13:45:00,36.55,36.59,36.45,36.5,189101.0,29.66,29.6924,29.5788,29.6194,189101.0
2019-02-22 13:50:00,36.49,36.57,36.48,36.57,83625.0,29.6113,29.6762,29.6032,29.6762,83625.0
2019-02-22 13:55:00,36.56,36.56,36.5,36.51,78428.0,29.6681,29.6681,29.6194,29.6275,78428.0
2019-02-22 14:00:00,36.51,36.61,36.48,36.48,342305.0,29.6275,29.7087,29.6032,29.6032,342305.0
2019-02-22 14:05:00,36.48,36.52,36.45,36.49,158716.0,29.6032,29.6356,29.5788,29.6113,158716.0
2019-02-22 14:10:00,36.49,36.52,36.46,36.51,93615.0,29.6113,29.6356,29.5869,29.6275,93615.0
2019-02-22 14:15:00,36.51,36.57,36.49,36.57,158585.0,29.6275,29.6762,29.6113,29.6762,158585.0
2019-02-22 14:20:00,36.57,36.63,36.52,36.61,113764.0,29.6762,29.7249,29.6356,29.7087,113764.0
2019-02-22 14:25:00,36.61,36.65,36.57,36.58,106527.0,29.7087,29.7411,29.6762,29.6843,106527.0
2019-02-22 14:30:00,36.58,36.59,36.52,36.54,109518.0,29.6843,29.6924,29.6356,29.6519,109518.0
2019-02-22 14:35:00,36.54,36.55,36.5,36.52,80597.0,29.6519,29.66,29.6194,29.6356,80597.0
2019-02-22 14:40:00,36.52,36.56,36.44,36.44,164351.0,29.6356,29.6681,29.5707,29.5707,164351.0
2019-02-22 14:45:00,36.45,36.47,36.36,36.37,270810.0,29.5788,29.595,29.5058,29.5139,270810.0
2019-02-22 14:50:00,36.37,36.38,36.26,36.34,285316.0,29.5139,29.522,29.4246,29.4896,285316.0
2019-02-22 14:55:00,36.34,36.38,36.31,36.31,159310.0,29.4896,29.522,29.4652,29.4652,159310.0
2019-02-22 15:00:00,36.32,36.38,36.31,36.36,121320.0,29.4733,29.522,29.4652,29.5058,121320.0
2019-02-22 15:05:00,36.36,36.47,36.36,36.38,361721.0,29.5058,29.595,29.5058,29.522,361721.0
2019-02-22 15:10:00,36.38,36.4,36.31,36.34,146016.0,29.522,29.5382,29.4652,29.4896,146016.0
2019-02-22 15:15:00,36.33,36.35,36.3,36.35,137500.0,29.4814,29.4977,29.4571,29.4977,137500.0
2019-02-22 15:20:00,36.34,36.43,36.34,36.37,144615.0,29.4896,29.5626,29.4896,29.5139,144615.0
2019-02-22 15:25:00,36.37,36.38,36.33,36.36,168209.0,29.5139,29.522,29.4814,29.5058,168209.0
2019-02-22 15:30:00,36.36,36.39,36.33,36.38,117811.0,29.5058,29.5301,29.4814,29.522,117811.0
2019-02-22 15:35:00,36.38,36.58,36.37,36.56,326066.0,29.522,29.6843,29.5139,29.6681,326066.0
2019-02-22 15:40:00,36.56,36.56,36.46,36.47,291271.0,29.6681,29.6681,29.5869,29.595,291271.0
2019-02-22 15:45:00,36.47,36.49,36.41,36.41,357370.0,29.595,29.6113,29.5464,29.5464,357370.0
2019-02-22 15:50:00,36.42,36.45,36.4,36.42,294843.0,29.5545,29.5788,29.5382,29.5545,294843.0
2019-02-22 15:55:00,36.43,36.51,36.4,36.48,624571.0,29.5626,29.6275,29.5382,29.6032,624571.0
2019-02-25 09:30:00,36.3,36.49,36.2,36.2,473742.0,29.4571,29.6113,29.3759,29.3759,473742.0
2019-02-25 09:35:00,36.18,36.27,35.78,35.8,295922.0,29.3597,29.4327,29.0351,29.0513,295922.0
2019-02-25 09:40:00,35.8,35.88,35.44,35.45,538271.0,29.0513,29.1163,28.7592,28.7673,538271.0
2019-02-25 09:45:00,35.45,35.67,35.45,35.66,277599.0,28.7673,28.9459,28.7673,28.9377,277599.0
2019-02-25 09:50:00,35.66,35.85,35.61,35.84,177062.0,28.9377,29.0919,28.8972,29.0838,177062.0
2019-02-25 09:55:00,35.83,35.91,35.52,35.77,259417.0,29.0757,29.1406,28.8241,29.027,259417.0
2019-02-25 10:00:00,35.77,35.81,35.53,35.54,102983.0,29.027,29.0595,28.8322,28.8404,102983.0
2019-02-25 10:05:00,35.54,35.66,35.54,35.66,118543.0,28.8404,28.9377,28.8404,28.9377,118543.0
2019-02-25 10:10:00,35.66,35.8,35.58,35.77,183069.0,28.9377,29.0513,28.8728,29.027,183069.0
2019-02-25 10:15:00,35.78,35.83,35.75,35.77,154107.0,29.0351,29.0757,29.0108,29.027,154107.0
2019-02-25 10:20:00,35.77,35.84,35.71,35.72,286151.0,29.027,29.0838,28.9783,28.9864,286151.0
2019-02-25 10:25:00,35.72,35.78,35.67,35.76,233046.0,28.9864,29.0351,28.9459,29.0189,233046.0
2019-02-25 10:30:00,35.75,35.92,35.71,35.88,250046.0,29.0108,29.1487,28.9783,29.1163,250046.0
2019-02-25 10:35:00,35.89,35.95,35.84,35.85,160302.0,29.1244,29.1731,29.0838,29.0919,160302.0
2019-02-25 10:40:00,35.86,35.97,35.84,35.97,122526.0,29.1,29.1893,29.0838,29.1893,122526.0
2019-02-25 10:45:00,35.97,36.11,35.96,36.08,163718.0,29.1893,29.3029,29.1812,29.2786,163718.0
2019-02-25 10:50:00,36.07,36.12,35.97,35.99,263989.0,29.2704,29.311,29.1893,29.2055,263989.0
2019-02-25 10:55:00,36.0,36.1,35.99,36.06,95100.0,29.2136,29.2948,29.2055,29.2623,95100.0
2019-02-25 11:00:00,36.06,36.21,36.06,36.18,165136.0,29.2623,29.3841,29.2623,29.3597,165136.0
2019-02-25 11:05:00,36.17,36.28,36.14,36.27,163206.0,29.3516,29.4409,29.3273,29.4327,163206.0
2019-02-25 11:10:00,36.27,36.28,36.13,36.15,103543.0,29.4327,29.4409,29.3191,29.3354,103543.0
2019-02-25 11:15:00,36.14,36.16,36.08,36.12,64886.0,29.3273,29.3435,29.2786,29.311,64886.0
2019-02-25 11:20:00,36.13,36.25,36.12,36.24,209205.0,29.3191,29.4165,29.311,29.4084,209205.0
2019-02-25 11:25:00,36.24,36.27,36.2,36.23,137398.0,29.4084,29.4327,29.3759,29.4003,137398.0
2019-02-25 11:30:00,36.24,36.25,36.18,36.25,89760.0,29.4084,29.4165,29.3597,29.4165,89760.0
2019-02-25 11:35:00,36.25,36.3,36.23,36.25,135187.0,29.4165,29.4571,29.4003,29.4165,135187.0
2019-02-25 11:40:00,36.24,36.44,36.21,36.39,445738.0,29.4084,29.5707,29.3841,29.5301,445738.0
2019-02-25 11:45:00,36.38,36.41,36.35,36.41,75656.0,29.522,29.5464,29.4977,29.5464,75656.0
2019-02-25 11:50:00,36.4,36.44,36.37,36.41,202238.0,29.5382,29.5707,29.5139,29.5464,202238.0
2019-02-25 11:55:00,36.41,36.44,36.34,36.36,74478.0,29.5464,29.5707,29.4896,29.5058,74478.0
2019-02-25 12:00:00,36.35,36.36,36.27,36.28,182479.0,29.4977,29.5058,29.4327,29.4409,182479.0
2019-02-25 12:05:00,36.28,36.34,36.24,36.33,110815.0,29.4409,29.4896,29.4084,29.4814,110815.0
2019-02-25 12:10:00,36.34,36.41,36.32,36.39,96790.0,29.4896,29.5464,29.4733,29.5301,96790.0
2019-02-25 12:15:00,36.39,36.4,36.33,36.37,113963.0,29.5301,29.5382,29.4814,29.5139,113963.0
2019-02-25 12:20:00,36.37,36.38,36.32,36.33,47130.0,29.5139,29.522,29.4733,29.4814,47130.0
2019-02-25 12:25:00,36.32,36.36,36.29,36.34,100010.0,29.4733,29.5058,29.449,29.4896,100010.0
2019-02-25 12:30:00,36.34,36.41,36.33,36.36,147625.0,29.4896,29.5464,29.4814,29.5058,147625.0
2019-02-25 12:35:00,36.37,36.44,36.35,36.38,132983.0,29.5139,29.5707,29.4977,29.522,132983.0
2019-02-25 12:40:00,36.38,36.41,36.36,36.39,76241.0,29.522,29.5464,29.5058,29.5301,76241.0
2019-02-25 12:45:00,36.39,36.39,36.35,36.37,56085.0,29.5301,29.5301,29.4977,29.5139,56085.0
2019-02-25 12:50:00,36.37,36.37,36.3,36.36,50103.0,29.5139,29.5139,29.4571,29.5058,50103.0
2019-02-25 12:55:00,36.35,36.39,36.34,36.38,61750.0,29.4977,29.5301,29.4896,29.522,61750.0
2019-02-25 13:00:00,36.38,36.46,36.38,36.43,101530.0,29.522,29.5869,29.522,29.5626,101530.0
2019-02-25 13:05:00,36.43,36.43,36.37,36.4,31368.0,29.5626,29.5626,29.5139,29.5382,31368.0
2019-02-25 13:10:00,36.4,36.42,36.34,36.41,48967.0,29.5382,29.5545,29.4896,29.5464,48967.0
2019-02-25 13:15:00,36.41,36.41,36.36,36.38,64303.0,29.5464,29.5464,29.5058,29.522,64303.0
2019-02-25 13:20:00,36.37,36.41,36.33,36.36,52965.0,29.5139,29.5464,29.4814,29.5058,52965.0
2019-02-25 13:25:00,36.36,36.41,36.35,36.37,59751.0,29.5058,29.5464,29.4977,29.5139,59751.0
2019-02-25 13:30:00,36.37,36.41,36.37,36.41,40484.0,29.5139,29.5464,29.5139,29.5464,40484.0
2019-02-25 13:35:00,36.4,36.46,36.38,36.45,82283.0,29.5382,29.5869,29.522,29.5788,82283.0
2019-02-25 13:40:00,36.45,36.47,36.41,36.42,45451.0,29.5788,29.595,29.5464,29.5545,45451.0
2019-02-25 13:45:00,36.43,36.46,36.41,36.43,52360.0,29.5626,29.5869,29.5464,29.5626,52360.0
2019-02-25 13:50:00,36.43,36.46,36.42,36.45,45256.0,29.5626,29.5869,29.5545,29.5788,45256.0
2019-02-25 13:55:00,36.45,36.5,36.43,36.47,108308.0,29.5788,29.6194,29.5626,29.595,108308.0
2019-02-25 14:00:00,36.46,36.47,36.39,36.41,76837.0,29.5869,29.595,29.5301,29.5464,76837.0
2019-02-25 14:05:00,36.41,36.45,36.37,36.44,53870.0,29.5464,29.5788,29.5139,29.5707,53870.0
2019-02-25 14:10:00,36.44,36.45,36.38,36.39,54306.0,29.5707,29.5788,29.522,29.5301,54306.0
2019-02-25 14:15:00,36.39,36.41,36.36,36.38,84946.0,29.5301,29.5464,29.5058,29.522,84946.0
2019-02-25 14:20:00,36.39,36.44,36.38,36.41,48346.0,29.5301,29.5707,29.522,29.5464,48346.0
2019-02-25 14:25:00,36.4,36.41,36.37,36.39,30489.0,29.5382,29.5464,29.5139,29.5301,30489.0
2019-02-25 14:30:00,36.39,36.43,36.37,36.41,41610.0,29.5301,29.5626,29.5139,29.5464,41610.0
2019-02-25 14:35:00,36.42,36.45,36.39,36.41,89532.0,29.5545,29.5788,29.5301,29.5464,89532.0
2019-02-25 14:40:00,36.41,36.44,36.39,36.43,38696.0,29.5464,29.5707,29.5301,29.5626,38696.0
2019-02-25 14:45:00,36.43,36.44,36.38,36.39,58769.0,29.5626,29.5707,29.522,29.5301,58769.0
2019-02-25 14:50:00,36.39,36.4,36.31,36.32,102365.0,29.5301,29.5382,29.4652,29.4733,102365.0
2019-02-25 14:55:00,36.32,36.33,36.26,36.26,95877.0,29.4733,29.4814,29.4246,29.4246,95877.0
2019-02-25 15:00:00,36.27,36.27,36.19,36.21,96720.0,29.4327,29.4327,29.3678,29.3841,96720.0
2019-02-25 15:05:00,36.22,36.27,36.19,36.21,74030.0,29.3922,29.4327,29.3678,29.3841,74030.0
2019-02-25 15:10:00,36.22,36.22,36.15,36.18,64686.0,29.3922,29.3922,29.3354,29.3597,64686.0
2019-02-25 15:15:00,36.17,36.19,36.1,36.1,73933.0,29.3516,29.3678,29.2948,29.2948,73933.0
2019-02-25 15:20:00,36.11,36.16,36.1,36.14,94549.0,29.3029,29.3435,29.2948,29.3273,94549.0
2019-02-25 15:25:00,36.14,36.18,36.1,36.13,102630.0,29.3273,29.3597,29.2948,29.3191,102630.0
2019-02-25 15:30:00,36.13,36.14,36.06,36.08,131457.0,29.3191,29.3273,29.2623,29.2786,131457.0
2019-02-25 15:35:00,36.08,36.09,36.04,36.05,125103.0,29.2786,29.2867,29.2461,29.2542,125103.0
2019-02-25 15:40:00,36.05,36.07,36.02,36.03,137188.0,29.2542,29.2704,29.2299,29.238,137188.0
2019-02-25 15:45:00,36.03,36.05,36.02,36.03,164314.0,29.238,29.2542,29.2299,29.238,164314.0
2019-02-25 15:50:00,36.04,36.04,36.02,36.02,192465.0,29.2461,29.2461,29.2299,29.2299,192465.0
2019-02-25 15:55:00,36.02,36.12,36.02,36.1,956817.0,29.2299,29.311,29.2299,29.2948,956817.0
2019-02-26 09:30:00,35.98,36.2,35.84,35.84,268573.0,29.1974,29.3759,29.0838,29.0838,268573.0
2019-02-26 09:35:00,35.85,35.93,35.78,35.91,175648.0,29.0919,29.1568,29.0351,29.1406,175648.0
2019-02-26 09:40:00,35.91,35.99,35.82,35.95,118428.0,29.1406,29.2055,29.0676,29.1731,118428.0
2019-02-26 09:45:00,35.96,35.99,35.87,35.87,131634.0,29.1812,29.2055,29.1082,29.1082,131634.0
2019-02-26 09:50:00,35.88,35.89,35.7,35.7,253646.0,29.1163,29.1244,28.9702,28.9702,253646.0
2019-02-26 09:55:00,35.7,35.72,35.57,35.59,220133.0,28.9702,28.9864,28.8647,28.8809,220133.0
2019-02-26 10:00:00,35.6,35.62,35.41,35.43,157946.0,28.889,28.9053,28.7349,28.7511,157946.0
2019-02-26 10:05:00,35.42,35.46,35.27,35.3,188685.0,28.743,28.7754,28.6213,28.6456,188685.0
2019-02-26 10:10:00,35.3,35.34,35.21,35.31,216191.0,28.6456,28.6781,28.5726,28.6537,216191.0
2019-02-26 10:15:00,35.32,35.36,35.2,35.21,218881.0,28.6618,28.6943,28.5645,28.5726,218881.0
2019-02-26 10:20:00,35.21,35.24,35.14,35.18,258217.0,28.5726,28.5969,28.5158,28.5482,258217.0
2019-02-26 10:25:00,35.19,35.38,35.14,35.38,166993.0,28.5563,28.7105,28.5158,28.7105,166993.0
2019-02-26 10:30:00,35.39,35.44,35.36,35.43,151298.0,28.7186,28.7592,28.6943,28.7511,151298.0
2019-02-26 10:35:00,35.43,35.49,35.42,35.43,94014.0,28.7511,28.7998,28.743,28.7511,94014.0
2019-02-26 10:40:00,35.43,35.43,35.31,35.33,116842.0,28.7511,28.7511,28.6537,28.6699,116842.0
2019-02-26 10:45:00,35.32,35.34,35.28,35.33,86928.0,28.6618,28.6781,28.6294,28.6699,86928.0
2019-02-26 10:50:00,35.32,35.4,35.29,35.33,144937.0,28.6618,28.7268,28.6375,28.6699,144937.0
2019-02-26 10:55:00,35.34,35.35,35.22,35.27,98927.0,28.6781,28.6862,28.5807,28.6213,98927.0
2019-02-26 11:00:00,35.27,35.29,35.17,35.17,140122.0,28.6213,28.6375,28.5401,28.5401,140122.0
2019-02-26 11:05:00,35.17,35.2,35.12,35.13,148574.0,28.5401,28.5645,28.4995,28.5076,148574.0
2019-02-26 11:10:00,35.13,35.13,34.97,35.12,504955.0,28.5076,28.5076,28.3778,28.4995,504955.0
2019-02-26 11:15:00,35.12,35.21,35.1,35.15,406001.0,28.4995,28.5726,28.4833,28.5239,406001.0
2019-02-26 11:20:00,35.15,35.3,35.1,35.25,367010.0,28.5239,28.6456,28.4833,28.605,367010.0
2019-02-26 11:25:00,35.25,35.27,35.12,35.14,106072.0,28.605,28.6213,28.4995,28.5158,106072.0
2019-02-26 11:30:00,35.14,35.2,35.12,35.14,228671.0,28.5158,28.5645,28.4995,28.5158,228671.0
2019-02-26 11:35:00,35.14,35.16,35.1,35.1,107871.0,28.5158,28.532,28.4833,28.4833,107871.0
2019-02-26 11:40:00,35.11,35.13,35.02,35.03,94556.0,28.4914,28.5076,28.4184,28.4265,94556.0
2019-02-26 11:45:00,35.03,35.1,35.01,35.02,203590.0,28.4265,28.4833,28.4103,28.4184,203590.0
2019-02-26 11:50:00,35.02,35.02,34.92,34.96,246422.0,28.4184,28.4184,28.3372,28.3697,246422.0
2019-02-26 11:55:00,34.96,35.01,34.89,34.93,230882.0,28.3697,28.4103,28.3129,28.3454,230882.0
2019-02-26 12:00:00,34.93,35.03,34.91,35.0,222054.0,28.3454,28.4265,28.3291,28.4022,222054.0
2019-02-26 12:05:00,35.0,35.03,34.93,34.95,207947.0,28.4022,28.4265,28.3454,28.3616,207947.0
2019-02-26 12:10:00,34.95,34.96,34.85,34.89,170558.0,28.3616,28.3697,28.2804,28.3129,170558.0
2019-02-26 12:15:00,34.88,34.94,34.86,34.92,140261.0,28.3048,28.3535,28.2885,28.3372,140261.0
2019-02-26 12:20:00,34.92,34.93,34.88,34.9,88680.0,28.3372,28.3454,28.3048,28.321,88680.0
2019-02-26 12:25:00,34.9,34.91,34.72,34.79,255247.0,28.321,28.3291,28.1749,28.2317,255247.0
2019-02-26 12:30:00,34.79,34.82,34.77,34.82,79997.0,28.2317,28.2561,28.2155,28.2561,79997.0
2019-02-26 12:35:00,34.81,34.83,34.76,34.76,56138.0,28.248,28.2642,28.2074,28.2074,56138.0
2019-02-26 12:40:00,34.77,34.86,34.76,34.85,81572.0,28.2155,28.2885,28.2074,28.2804,81572.0
2019-02-26 12:45:00,34.85,34.88,34.81,34.84,65834.0,28.2804,28.3048,28.248,28.2723,65834.0
2019-02-26 12:50:00,34.83,34.84,34.78,34.8,54504.0,28.2642,28.2723,28.2236,28.2399,54504.0
2019-02-26 12:55:00,34.8,34.84,34.77,34.82,66758.0,28.2399,28.2723,28.2155,28.2561,66758.0
2019-02-26 13:00:00,34.82,34.91,34.82,34.88,53336.0,28.2561,28.3291,28.2561,28.3048,53336.0
2019-02-26 13:05:00,34.87,34.92,34.84,34.91,75962.0,28.2967,28.3372,28.2723,28.3291,75962.0
2019-02-26 13:10:00,34.91,34.91,34.83,34.84,43218.0,28.3291,28.3291,28.2642,28.2723,43218.0
2019-02-26 13:15:00,34.84,34.88,34.83,34.87,42487.0,28.2723,28.3048,28.2642,28.2967,42487.0
2019-02-26 13:20:00,34.88,34.89,34.87,34.88,38661.0,28.3048,28.3129,28.2967,28.3048,38661.0
2019-02-26 13:25:00,34.89,35.0,34.88,34.99,73201.0,28.3129,28.4022,28.3048,28.394,73201.0
2019-02-26 13:30:00,34.99,35.08,34.98,35.04,82660.0,28.394,28.4671,28.3859,28.4346,82660.0
2019-02-26 13:35:00,35.03,35.05,34.98,34.98,46597.0,28.4265,28.4427,28.3859,28.3859,46597.0
2019-02-26 13:40:00,34.98,34.99,34.96,34.99,70708.0,28.3859,28.394,28.3697,28.394,70708.0
2019-02-26 13:45:00,35.0,35.03,34.98,34.98,55393.0,28.4022,28.4265,28.3859,28.3859,55393.0
2019-02-26 13:50:00,34.98,35.04,34.98,35.02,45837.0,28.3859,28.4346,28.3859,28.4184,45837.0
2019-02-26 13:55:00,35.02,35.05,35.02,35.04,53873.0,28.4184,28.4427,28.4184,28.4346,53873.0
2019-02-26 14:00:00,35.04,35.04,35.02,35.04,32386.0,28.4346,28.4346,28.4184,28.4346,32386.0
2019-02-26 14:05:00,35.04,35.04,34.98,35.03,59101.0,28.4346,28.4346,28.3859,28.4265,59101.0
2019-02-26 14:10:00,35.04,35.05,35.02,35.02,39534.0,28.4346,28.4427,28.4184,28.4184,39534.0
2019-02-26 14:15:00,35.03,35.04,34.95,34.95,59639.0,28.4265,28.4346,28.3616,28.3616,59639.0
2019-02-26 14:20:00,34.95,35.02,34.95,34.99,64082.0,28.3616,28.4184,28.3616,28.394,64082.0
2019-02-26 14:25:00,35.0,35.02,34.96,34.98,108472.0,28.4022,28.4184,28.3697,28.3859,108472.0
2019-02-26 14:30:00,34.98,35.01,34.98,35.01,48343.0,28.3859,28.4103,28.3859,28.4103,48343.0
2019-02-26 14:35:00,35.01,35.08,35.0,35.07,109115.0,28.4103,28.4671,28.4022,28.459,109115.0
2019-02-26 14:40:00,35.07,35.12,35.07,35.09,73828.0,28.459,28.4995,28.459,28.4752,73828.0
2019-02-26 14:45:00,35.1,35.11,34.98,35.01,134266.0,28.4833,28.4914,28.3859,28.4103,134266.0
2019-02-26 14:50:00,35.01,35.02,34.97,34.99,49110.0,28.4103,28.4184,28.3778,28.394,49110.0
2019-02-26 14:55:00,34.99,35.01,34.96,34.96,72304.0,28.394,28.4103,28.3697,28.3697,72304.0
2019-02-26 15:00:00,34.96,35.01,34.94,34.98,136951.0,28.3697,28.4103,28.3535,28.3859,136951.0
2019-02-26 15:05:00,34.99,34.99,34.97,34.98,41304.0,28.394,28.394,28.3778,28.3859,41304.0
2019-02-26 15:10:00,34.98,34.98,34.95,34.95,48663.0,28.3859,28.3859,28.3616,28.3616,48663.0
2019-02-26 15:15:00,34.95,34.95,34.9,34.93,79078.0,28.3616,28.3616,28.321,28.3454,79078.0
2019-02-26 15:20:00,34.93,34.97,34.92,34.93,84933.0,28.3454,28.3778,28.3372,28.3454,84933.0
2019-02-26 15:25:00,34.92,34.94,34.92,34.94,55217.0,28.3372,28.3535,28.3372,28.3535,55217.0
2019-02-26 15:30:00,34.93,34.94,34.84,34.87,167572.0,28.3454,28.3535,28.2723,28.2967,167572.0
2019-02-26 15:35:00,34.87,34.88,34.82,34.88,140515.0,28.2967,28.3048,28.2561,28.3048,140515.0
2019-02-26 15:40:00,34.88,34.97,34.87,34.97,198118.0,28.3048,28.3778,28.2967,28.3778,198118.0
2019-02-26 15:45:00,34.96,34.99,34.96,34.97,196710.0,28.3697,28.394,28.3697,28.3778,196710.0
2019-02-26 15:50:00,34.96,34.98,34.91,34.92,360374.0,28.3697,28.3859,28.3291,28.3372,360374.0
2019-02-26 15:55:00,34.92,34.98,34.92,34.95,623755.0,28.3372,28.3859,28.3372,28.3616,623755.0
2019-02-27 09:30:00,34.87,34.9,34.65,34.75,216216.0,28.2967,28.321,28.1181,28.1993,216216.0
2019-02-27 09:35:00,34.75,34.81,34.58,34.64,126007.0,28.1993,28.248,28.0613,28.11,126007.0
2019-02-27 09:40:00,34.62,34.76,34.52,34.53,114358.0,28.0938,28.2074,28.0126,28.0208,114358.0
2019-02-27 09:45:00,34.54,34.55,34.34,34.4,194661.0,28.0289,28.037,27.8666,27.9153,194661.0
2019-02-27 09:50:00,34.39,34.47,34.36,34.43,161448.0,27.9071,27.9721,27.8828,27.9396,161448.0
2019-02-27 09:55:00,34.42,34.42,33.85,34.34,492648.0,27.9315,27.9315,27.4689,27.8666,492648.0
2019-02-27 10:00:00,34.35,34.4,34.29,34.38,239384.0,27.8747,27.9153,27.826,27.899,239384.0
2019-02-27 10:05:00,34.38,34.51,34.33,34.49,289357.0,27.899,28.0045,27.8585,27.9883,289357.0
2019-02-27 10:10:00,34.48,34.54,34.34,34.44,329031.0,27.9802,28.0289,27.8666,27.9477,329031.0
2019-02-27 10:15:00,34.44,34.56,34.44,34.51,193598.0,27.9477,28.0451,27.9477,28.0045,193598.0
2019-02-27 10:20:00,34.51,34.65,34.5,34.6,99044.0,28.0045,28.1181,27.9964,28.0776,99044.0
2019-02-27 10:25:00,34.6,34.63,34.46,34.49,116008.0,28.0776,28.1019,27.964,27.9883,116008.0
2019-02-27 10:30:00,34.49,34.51,34.39,34.4,100424.0,27.9883,28.0045,27.9071,27.9153,100424.0
2019-02-27 10:35:00,34.4,34.45,34.32,34.44,158118.0,27.9153,27.9558,27.8503,27.9477,158118.0
2019-02-27 10:40:00,34.44,34.55,34.44,34.54,113767.0,27.9477,28.037,27.9477,28.0289,113767.0
2019-02-27 10:45:00,34.54,34.62,34.52,34.59,226101.0,28.0289,28.0938,28.0126,28.0694,226101.0
2019-02-27 10:50:00,34.59,34.73,34.56,34.65,206166.0,28.0694,28.1831,28.0451,28.1181,206166.0
2019-02-27 10:55:00,34.65,34.66,34.48,34.49,118972.0,28.1181,28.1262,27.9802,27.9883,118972.0
2019-02-27 11:00:00,34.5,34.58,34.48,34.57,93736.0,27.9964,28.0613,27.9802,28.0532,93736.0
2019-02-27 11:05:00,34.57,34.58,34.45,34.51,79042.0,28.0532,28.0613,27.9558,28.0045,79042.0
2019-02-27 11:10:00,34.52,34.52,34.36,34.44,127876.0,28.0126,28.0126,27.8828,27.9477,127876.0
2019-02-27 11:15:00,34.44,34.47,34.35,34.4,141720.0,27.9477,27.9721,27.8747,27.9153,141720.0
2019-02-27 11:20:00,34.4,34.41,34.33,34.38,118245.0,27.9153,27.9234,27.8585,27.899,118245.0
2019-02-27 11:25:00,34.37,34.44,34.35,34.41,134453.0,27.8909,27.9477,27.8747,27.9234,134453.0
2019-02-27 11:30:00,34.41,34.49,34.37,34.49,136961.0,27.9234,27.9883,27.8909,27.9883,136961.0
2019-02-27 11:35:00,34.49,34.52,34.42,34.48,164675.0,27.9883,28.0126,27.9315,27.9802,164675.0
2019-02-27 11:40:00,34.48,34.51,34.42,34.42,155991.0,27.9802,28.0045,27.9315,27.9315,155991.0
2019-02-27 11:45:00,34.43,34.46,34.38,34.39,125809.0,27.9396,27.964,27.899,27.9071,125809.0
2019-02-27 11:50:00,34.39,34.4,34.34,34.36,188807.0,27.9071,27.9153,27.8666,27.8828,188807.0
2019-02-27 11:55:00,34.36,34.37,34.3,34.31,136881.0,27.8828,27.8909,27.8341,27.8422,136881.0
2019-02-27 12:00:00,34.31,34.33,34.15,34.18,126271.0,27.8422,27.8585,27.7124,27.7367,126271.0
2019-02-27 12:05:00,34.19,34.22,34.08,34.09,206456.0,27.7448,27.7692,27.6556,27.6637,206456.0
2019-02-27 12:10:00,34.09,34.1,34.03,34.05,180998.0,27.6637,27.6718,27.615,27.6312,180998.0
2019-02-27 12:15:00,34.06,34.06,33.94,33.94,437557.0,27.6394,27.6394,27.542,27.542,437557.0
2019-02-27 12:20:00,33.94,33.97,33.85,33.86,123759.0,27.542,27.5663,27.4689,27.4771,123759.0
2019-02-27 12:25:00,33.85,33.94,33.84,33.9,248957.0,27.4689,27.542,27.4608,27.5095,248957.0
2019-02-27 12:30:00,33.91,33.96,33.86,33.88,115787.0,27.5176,27.5582,27.4771,27.4933,115787.0
2019-02-27 12:35:00,33.88,33.9,33.81,33.9,75317.0,27.4933,27.5095,27.4365,27.5095,75317.0
2019-02-27 12:40:00,33.9,33.92,33.85,33.89,69032.0,27.5095,27.5257,27.4689,27.5014,69032.0
2019-02-27 12:45:00,33.89,34.07,33.89,34.02,74280.0,27.5014,27.6475,27.5014,27.6069,74280.0
2019-02-27 12:50:00,34.03,34.11,34.01,34.09,62953.0,27.615,27.6799,27.5988,27.6637,62953.0
2019-02-27 12:55:00,34.08,34.11,34.0,34.07,91531.0,27.6556,27.6799,27.5907,27.6475,91531.0
2019-02-27 13:00:00,34.06,34.16,34.06,34.1,71407.0,27.6394,27.7205,27.6394,27.6718,71407.0
2019-02-27 13:05:00,34.1,34.13,34.09,34.09,56362.0,27.6718,27.6962,27.6637,27.6637,56362.0
2019-02-27 13:10:00,34.09,34.1,34.04,34.08,53411.0,27.6637,27.6718,27.6231,27.6556,53411.0
2019-02-27 13:15:00,34.08,34.14,34.08,34.14,74058.0,27.6556,27.7043,27.6556,27.7043,74058.0
2019-02-27 13:20:00,34.14,34.14,34.07,34.08,50758.0,27.7043,27.7043,27.6475,27.6556,50758.0
2019-02-27 13:25:00,34.07,34.08,34.04,34.08,54324.0,27.6475,27.6556,27.6231,27.6556,54324.0
2019-02-27 13:30:00,34.09,34.1,34.04,34.05,64380.0,27.6637,27.6718,27.6231,27.6312,64380.0
2019-02-27 13:35:00,34.04,34.1,34.03,34.05,88196.0,27.6231,27.6718,27.615,27.6312,88196.0
2019-02-27 13:40:00,34.06,34.11,34.06,34.11,67612.0,27.6394,27.6799,27.6394,27.6799,67612.0
2019-02-27 13:45:00,34.1,34.15,34.09,34.13,81777.0,27.6718,27.7124,27.6637,27.6962,81777.0
2019-02-27 13:50:00,34.13,34.14,34.02,34.03,61710.0,27.6962,27.7043,27.6069,27.615,61710.0
2019-02-27 13:55:00,34.02,34.03,33.97,34.03,73086.0,27.6069,27.615,27.5663,27.615,73086.0
2019-02-27 14:00:00,34.03,34.07,34.02,34.05,90857.0,27.615,27.6475,27.6069,27.6312,90857.0
2019-02-27 14:05:00,34.05,34.05,33.97,34.01,77997.0,27.6312,27.6312,27.5663,27.5988,77997.0
2019-02-27 14:10:00,34.01,34.02,33.96,33.99,80198.0,27.5988,27.6069,27.5582,27.5826,80198.0
2019-02-27 14:15:00,33.99,34.03,33.98,33.99,58801.0,27.5826,27.615,27.5744,27.5826,58801.0
2019-02-27 14:20:00,33.99,34.01,33.9,34.0,187101.0,27.5826,27.5988,27.5095,27.5907,187101.0
2019-02-27 14:25:00,33.99,34.05,33.98,33.98,73977.0,27.5826,27.6312,27.5744,27.5744,73977.0
2019-02-27 14:30:00,33.98,34.04,33.98,34.01,50324.0,27.5744,27.6231,27.5744,27.5988,50324.0
2019-02-27 14:35:00,34.01,34.07,33.99,34.0,163940.0,27.5988,27.6475,27.5826,27.5907,163940.0
2019-02-27 14:40:00,34.0,34.02,33.98,33.98,114231.0,27.5907,27.6069,27.5744,27.5744,114231.0
2019-02-27 14:45:00,33.98,34.0,33.9,33.91,92443.0,27.5744,27.5907,27.5095,27.5176,92443.0
2019-02-27 14:50:00,33.91,33.99,33.91,33.94,86509.0,27.5176,27.5826,27.5176,27.542,86509.0
2019-02-27 14:55:00,33.95,33.95,33.87,33.87,98921.0,27.5501,27.5501,27.4852,27.4852,98921.0
2019-02-27 15:00:00,33.87,33.87,33.8,33.82,127168.0,27.4852,27.4852,27.4284,27.4446,127168.0
2019-02-27 15:05:00,33.82,33.91,33.81,33.88,148557.0,27.4446,27.5176,27.4365,27.4933,148557.0
2019-02-27 15:10:00,33.88,33.89,33.81,33.84,108794.0,27.4933,27.5014,27.4365,27.4608,108794.0
2019-02-27 15:15:00,33.85,33.89,33.83,33.83,92489.0,27.4689,27.5014,27.4527,27.4527,92489.0
2019-02-27 15:20:00,33.83,33.84,33.8,33.82,85736.0,27.4527,27.4608,27.4284,27.4446,85736.0
2019-02-27 15:25:00,33.82,33.87,33.8,33.84,118737.0,27.4446,27.4852,27.4284,27.4608,118737.0
2019-02-27 15:30:00,33.84,33.92,33.83,33.91,191523.0,27.4608,27.5257,27.4527,27.5176,191523.0
2019-02-27 15:35:00,33.92,33.94,33.87,33.88,115874.0,27.5257,27.542,27.4852,27.4933,115874.0
2019-02-27 15:40:00,33.88,33.89,33.86,33.86,143218.0,27.4933,27.5014,27.4771,27.4771,143218.0
2019-02-27 15:45:00,33.86,33.94,33.86,33.94,179069.0,27.4771,27.542,27.4771,27.542,179069.0
2019-02-27 15:50:00,33.94,33.95,33.9,33.94,289393.0,27.542,27.5501,27.5095,27.542,289393.0
2019-02-27 15:55:00,33.94,34.02,33.93,34.02,701389.0,27.542,27.6069,27.5339,27.6069,701389.0
2019-02-28 09:30:00,33.92,33.97,33.82,33.9,194653.0,27.5257,27.5663,27.4446,27.5095,194653.0
2019-02-28 09:35:00,33.91,34.03,33.88,34.01,126099.0,27.5176,27.615,27.4933,27.5988,126099.0
2019-02-28 09:40:00,34.01,34.12,33.92,33.93,115992.0,27.5988,27.688,27.5257,27.5339,115992.0
2019-02-28 09:45:00,33.94,33.95,33.84,33.89,111393.0,27.542,27.5501,27.4608,27.5014,111393.0
2019-02-28 09:50:00,33.89,33.93,33.8,33.86,118424.0,27.5014,27.5339,27.4284,27.4771,118424.0
2019-02-28 09:55:00,33.87,33.89,33.81,33.82,79512.0,27.4852,27.5014,27.4365,27.4446,79512.0
2019-02-28 10:00:00,33.82,33.9,33.82,33.84,145509.0,27.4446,27.5095,27.4446,27.4608,145509.0
2019-02-28 10:05:00,33.84,33.89,33.8,33.85,73322.0,27.4608,27.5014,27.4284,27.4689,73322.0
2019-02-28 10:10:00,33.86,33.92,33.86,33.86,86894.0,27.4771,27.5257,27.4771,27.4771,86894.0
2019-02-28 10:15:00,33.87,33.98,33.84,33.98,139867.0,27.4852,27.5744,27.4608,27.5744,139867.0
2019-02-28 10:20:00,33.98,34.07,33.96,34.0,200934.0,27.5744,27.6475,27.5582,27.5907,200934.0
2019-02-28 10:25:00,34.0,34.0,33.91,33.92,81432.0,27.5907,27.5907,27.5176,27.5257,81432.0
2019-02-28 10:30:00,33.92,33.94,33.86,33.89,73695.0,27.5257,27.542,27.4771,27.5014,73695.0
2019-02-28 10:35:00,33.88,33.99,33.88,33.97,93104.0,27.4933,27.5826,27.4933,27.5663,93104.0
2019-02-28 10:40:00,33.97,34.01,33.95,34.0,38835.0,27.5663,27.5988,27.5501,27.5907,38835.0
2019-02-28 10:45:00,34.0,34.02,33.93,33.96,77062.0,27.5907,27.6069,27.5339,27.5582,77062.0
2019-02-28 10:50:00,33.97,34.06,33.96,34.03,79970.0,27.5663,27.6394,27.5582,27.615,79970.0
2019-02-28 10:55:00,34.02,34.1,34.0,34.09,45207.0,27.6069,27.6718,27.5907,27.6637,45207.0
2019-02-28 11:00:00,34.08,34.11,34.04,34.09,55762.0,27.6556,27.6799,27.6231,27.6637,55762.0
2019-02-28 11:05:00,34.09,34.13,34.06,34.09,32988.0,27.6637,27.6962,27.6394,27.6637,32988.0
2019-02-28 11:10:00,34.1,34.12,34.05,34.05,56025.0,27.6718,27.688,27.6312,27.6312,56025.0
2019-02-28 11:15:00,34.05,34.08,34.03,34.04,62498.0,27.6312,27.6556,27.615,27.6231,62498.0
2019-02-28 11:20:00,34.04,34.06,34.0,34.0,52075.0,27.6231,27.6394,27.5907,27.5907,52075.0
2019-02-28 11:25:00,34.0,34.06,33.99,34.04,59349.0,27.5907,27.6394,27.5826,27.6231,59349.0
2019-02-28 11:30:00,34.04,34.14,34.03,34.13,101187.0,27.6231,27.7043,27.615,27.6962,101187.0
2019-02-28 11:35:00,34.13,34.19,34.13,34.16,42787.0,27.6962,27.7448,27.6962,27.7205,42787.0
2019-02-28 11:40:00,34.16,34.18,34.15,34.15,40457.0,27.7205,27.7367,27.7124,27.7124,40457.0
2019-02-28 11:45:00,34.16,34.18,34.13,34.16,33222.0,27.7205,27.7367,27.6962,27.7205,33222.0
2019-02-28 11:50:00,34.15,34.19,34.15,34.17,40221.0,27.7124,27.7448,27.7124,27.7286,40221.0
2019-02-28 11:55:00,34.17,34.17,34.12,34.14,43604.0,27.7286,27.7286,27.688,27.7043,43604.0
2019-02-28 12:00:00,34.14,34.14,34.1,34.12,29604.0,27.7043,27.7043,27.6718,27.688,29604.0
2019-02-28 12:05:00,34.12,34.13,34.09,34.11,36148.0,27.688,27.6962,27.6637,27.6799,36148.0
2019-02-28 12:10:00,34.1,34.14,34.1,34.14,42615.0,27.6718,27.7043,27.6718,27.7043,42615.0
2019-02-28 12:15:00,34.13,34.21,34.13,34.21,48597.0,27.6962,27.7611,27.6962,27.7611,48597.0
2019-02-28 12:20:00,34.21,34.23,34.17,34.19,67971.0,27.7611,27.7773,27.7286,27.7448,67971.0
2019-02-28 12:25:00,34.19,34.26,34.16,34.24,62593.0,27.7448,27.8017,27.7205,27.7854,62593.0
2019-02-28 12:30:00,34.24,34.24,34.18,34.21,104994.0,27.7854,27.7854,27.7367,27.7611,104994.0
2019-02-28 12:35:00,34.21,34.25,34.18,34.25,74700.0,27.7611,27.7935,27.7367,27.7935,74700.0
2019-02-28 12:40:00,34.24,34.25,34.2,34.23,50010.0,27.7854,27.7935,27.753,27.7773,50010.0
2019-02-28 12:45:00,34.22,34.22,34.17,34.2,29843.0,27.7692,27.7692,27.7286,27.753,29843.0
2019-02-28 12:50:00,34.2,34.23,34.18,34.22,27470.0,27.753,27.7773,27.7367,27.7692,27470.0
2019-02-28 12:55:00,34.21,34.24,34.2,34.23,32473.0,27.7611,27.7854,27.753,27.7773,32473.0
2019-02-28 13:00:00,34.23,34.25,34.21,34.25,58201.0,27.7773,27.7935,27.7611,27.7935,58201.0
2019-02-28 13:05:00,34.25,34.26,34.22,34.26,30086.0,27.7935,27.8017,27.7692,27.8017,30086.0
2019-02-28 13:10:00,34.26,34.26,34.2,34.22,57386.0,27.8017,27.8017,27.753,27.7692,57386.0
2019-02-28 13:15:00,34.22,34.22,34.16,34.17,52527.0,27.7692,27.7692,27.7205,27.7286,52527.0
2019-02-28 13:20:00,34.17,34.2,34.17,34.2,24944.0,27.7286,27.753,27.7286,27.753,24944.0
2019-02-28 13:25:00,34.2,34.24,34.19,34.23,53531.0,27.753,27.7854,27.7448,27.7773,53531.0
2019-02-28 13:30:00,34.23,34.24,34.18,34.21,45314.0,27.7773,27.7854,27.7367,27.7611,45314.0
2019-02-28 13:35:00,34.21,34.22,34.17,34.2,56864.0,27.7611,27.7692,27.7286,27.753,56864.0
2019-02-28 13:40:00,34.2,34.23,34.2,34.23,25869.0,27.753,27.7773,27.753,27.7773,25869.0
2019-02-28 13:45:00,34.22,34.24,34.2,34.23,43332.0,27.7692,27.7854,27.753,27.7773,43332.0
2019-02-28 13:50:00,34.23,34.25,34.23,34.25,13022.0,27.7773,27.7935,27.7773,27.7935,13022.0
2019-02-28 13:55:00,34.25,34.27,34.24,34.25,68555.0,27.7935,27.8098,27.7854,27.7935,68555.0
2019-02-28 14:00:00,34.25,34.29,34.25,34.28,44878.0,27.7935,27.826,27.7935,27.8179,44878.0
2019-02-28 14:05:00,34.29,34.31,34.22,34.24,79487.0,27.826,27.8422,27.7692,27.7854,79487.0
2019-02-28 14:10:00,34.24,34.27,34.23,34.26,44192.0,27.7854,27.8098,27.7773,27.8017,44192.0
2019-02-28 14:15:00,34.27,34.28,34.24,34.27,42372.0,27.8098,27.8179,27.7854,27.8098,42372.0
2019-02-28 14:20:00,34.27,34.28,34.23,34.25,36037.0,27.8098,27.8179,27.7773,27.7935,36037.0
2019-02-28 14:25:00,34.25,34.27,34.25,34.27,26323.0,27.7935,27.8098,27.7935,27.8098,26323.0
2019-02-28 14:30:00,34.27,34.27,34.18,34.2,67037.0,27.8098,27.8098,27.7367,27.753,67037.0
2019-02-28 14:35:00,34.21,34.21,34.19,34.2,35743.0,27.7611,27.7611,27.7448,27.753,35743.0
2019-02-28 14:40:00,34.2,34.21,34.16,34.19,45662.0,27.753,27.7611,27.7205,27.7448,45662.0
2019-02-28 14:45:00,34.2,34.2,34.12,34.13,60562.0,27.753,27.753,27.688,27.6962,60562.0
2019-02-28 14:50:00,34.13,34.16,34.11,34.14,82200.0,27.6962,27.7205,27.6799,27.7043,82200.0
2019-02-28 14:55:00,34.14,34.17,34.1,34.11,79169.0,27.7043,27.7286,27.6718,27.6799,79169.0
2019-02-28 15:00:00,34.11,34.11,34.03,34.07,119100.0,27.6799,27.6799,27.615,27.6475,119100.0
2019-02-28 15:05:00,34.06,34.07,34.02,34.05,76982.0,27.6394,27.6475,27.6069,27.6312,76982.0
2019-02-28 15:10:00,34.05,34.08,34.02,34.05,62480.0,27.6312,27.6556,27.6069,27.6312,62480.0
2019-02-28 15:15:00,34.05,34.1,34.05,34.09,44445.0,27.6312,27.6718,27.6312,27.6637,44445.0
2019-02-28 15:20:00,34.09,34.09,34.0,34.02,103385.0,27.6637,27.6637,27.5907,27.6069,103385.0
2019-02-28 15:25:00,34.03,34.03,33.97,34.02,78762.0,27.615,27.615,27.5663,27.6069,78762.0
2019-02-28 15:30:00,34.02,34.07,34.01,34.07,207598.0,27.6069,27.6475,27.5988,27.6475,207598.0
2019-02-28 15:35:00,34.08,34.2,34.07,34.16,193298.0,27.6556,27.753,27.6475,27.7205,193298.0
2019-02-28 15:40:00,34.16,34.16,34.09,34.11,158306.0,27.7205,27.7205,27.6637,27.6799,158306.0
2019-02-28 15:45:00,34.11,34.18,34.08,34.15,196951.0,27.6799,27.7367,27.6556,27.7124,196951.0
2019-02-28 15:50:00,34.16,34.16,34.11,34.11,153447.0,27.7205,27.7205,27.6799,27.6799,153447.0
2019-02-28 15:55:00,34.11,34.16,34.08,34.11,843556.0,27.6799,27.7205,27.6556,27.6799,843556.0
2019-03-01 09:30:00,33.81,34.09,33.81,34.02,282229.0,27.4365,27.6637,27.4365,27.6069,282229.0
2019-03-01 09:35:00,34.02,34.07,33.99,34.05,328864.0,27.6069,27.6475,27.5826,27.6312,328864.0
2019-03-01 09:40:00,34.05,34.07,34.0,34.02,245728.0,27.6312,27.6475,27.5907,27.6069,245728.0
2019-03-01 09:45:00,34.02,34.18,34.0,34.11,190316.0,27.6069,27.7367,27.5907,27.6799,190316.0
2019-03-01 09:50:00,34.1,34.22,34.06,34.18,145431.0,27.6718,27.7692,27.6394,27.7367,145431.0
2019-03-01 09:55:00,34.19,34.25,34.12,34.14,173047.0,27.7448,27.7935,27.688,27.7043,173047.0
2019-03-01 10:00:00,34.15,34.43,34.14,34.39,255655.0,27.7124,27.9396,27.7043,27.9071,255655.0
2019-03-01 10:05:00,34.39,34.48,34.38,34.45,205017.0,27.9071,27.9802,27.899,27.9558,205017.0
2019-03-01 10:10:00,34.45,34.46,34.27,34.27,105521.0,27.9558,27.964,27.8098,27.8098,105521.0
2019-03-01 10:15:00,34.28,34.36,34.27,34.33,165820.0,27.8179,27.8828,27.8098,27.8585,165820.0
2019-03-01 10:20:00,34.33,34.34,34.22,34.23,65281.0,27.8585,27.8666,27.7692,27.7773,65281.0
2019-03-01 10:25:00,34.23,34.26,34.13,34.17,105724.0,27.7773,27.8017,27.6962,27.7286,105724.0
2019-03-01 10:30:00,34.17,34.26,34.03,34.11,105584.0,27.7286,27.8017,27.615,27.6799,105584.0
2019-03-01 10:35:00,34.09,34.16,34.05,34.1,95291.0,27.6637,27.7205,27.6312,27.6718,95291.0
2019-03-01 10:40:00,34.11,34.13,34.09,34.13,109725.0,27.6799,27.6962,27.6637,27.6962,109725.0
2019-03-01 10:45:00,34.12,34.2,34.12,34.2,74261.0,27.688,27.753,27.688,27.753,74261.0
2019-03-01 10:50:00,34.19,34.2,34.14,34.15,51291.0,27.7448,27.753,27.7043,27.7124,51291.0
2019-03-01 10:55:00,34.16,34.19,34.13,34.15,72223.0,27.7205,27.7448,27.6962,27.7124,72223.0
2019-03-01 11:00:00,34.15,34.17,34.11,34.11,49866.0,27.7124,27.7286,27.6799,27.6799,49866.0
2019-03-01 11:05:00,34.11,34.14,34.03,34.05,67122.0,27.6799,27.7043,27.615,27.6312,67122.0
2019-03-01 11:10:00,34.04,34.05,33.98,34.04,70220.0,27.6231,27.6312,27.5744,27.6231,70220.0
2019-03-01 11:15:00,34.05,34.07,33.99,34.01,106481.0,27.6312,27.6475,27.5826,27.5988,106481.0
2019-03-01 11:20:00,34.01,34.02,33.94,33.99,87559.0,27.5988,27.6069,27.542,27.5826,87559.0
2019-03-01 11:25:00,33.99,34.01,33.97,34.0,110787.0,27.5826,27.5988,27.5663,27.5907,110787.0
2019-03-01 11:30:00,34.0,34.0,33.9,33.93,46294.0,27.5907,27.5907,27.5095,27.5339,46294.0
2019-03-01 11:35:00,33.93,33.94,33.91,33.93,80372.0,27.5339,27.542,27.5176,27.5339,80372.0
2019-03-01 11:40:00,33.93,33.97,33.92,33.96,71181.0,27.5339,27.5663,27.5257,27.5582,71181.0
2019-03-01 11:45:00,33.97,33.97,33.9,33.91,40436.0,27.5663,27.5663,27.5095,27.5176,40436.0
2019-03-01 11:50:00,33.9,33.94,33.84,33.88,107544.0,27.5095,27.542,27.4608,27.4933,107544.0
2019-03-01 11:55:00,33.87,33.89,33.84,33.84,46913.0,27.4852,27.5014,27.4608,27.4608,46913.0
2019-03-01 12:00:00,33.85,33.86,33.8,33.83,108265.0,27.4689,27.4771,27.4284,27.4527,108265.0
2019-03-01 12:05:00,33.83,33.84,33.8,33.8,44492.0,27.4527,27.4608,27.4284,27.4284,44492.0
2019-03-01 12:10:00,33.8,33.84,33.77,33.77,123026.0,27.4284,27.4608,27.404,27.404,123026.0
2019-03-01 12:15:00,33.77,33.8,33.69,33.77,77343.0,27.404,27.4284,27.3391,27.404,77343.0
2019-03-01 12:20:00,33.77,33.8,33.76,33.77,71417.0,27.404,27.4284,27.3959,27.404,71417.0
2019-03-01 12:25:00,33.77,33.79,33.69,33.7,105013.0,27.404,27.4203,27.3391,27.3472,105013.0
2019-03-01 12:30:00,33.69,33.72,33.67,33.71,84486.0,27.3391,27.3634,27.3229,27.3553,84486.0
2019-03-01 12:35:00,33.71,33.76,33.7,33.75,69411.0,27.3553,27.3959,27.3472,27.3878,69411.0
2019-03-01 12:40:00,33.75,33.76,33.71,33.71,50655.0,27.3878,27.3959,27.3553,27.3553,50655.0
2019-03-01 12:45:00,33.72,33.73,33.69,33.69,73540.0,27.3634,27.3716,27.3391,27.3391,73540.0
2019-03-01 12:50:00,33.69,33.77,33.68,33.76,92230.0,27.3391,27.404,27.331,27.3959,92230.0
2019-03-01 12:55:00,33.76,33.82,33.75,33.81,41373.0,27.3959,27.4446,27.3878,27.4365,41373.0
2019-03-01 13:00:00,33.8,33.81,33.78,33.8,87188.0,27.4284,27.4365,27.4121,27.4284,87188.0
2019-03-01 13:05:00,33.8,33.84,33.79,33.83,132505.0,27.4284,27.4608,27.4203,27.4527,132505.0
2019-03-01 13:10:00,33.83,33.91,33.81,33.9,123259.0,27.4527,27.5176,27.4365,27.5095,123259.0
2019-03-01 13:15:00,33.89,33.89,33.84,33.84,92067.0,27.5014,27.5014,27.4608,27.4608,92067.0
2019-03-01 13:20:00,33.84,33.87,33.82,33.84,77736.0,27.4608,27.4852,27.4446,27.4608,77736.0
2019-03-01 13:25:00,33.85,33.86,33.83,33.85,51689.0,27.4689,27.4771,27.4527,27.4689,51689.0
2019-03-01 13:30:00,33.84,33.86,33.82,33.83,104200.0,27.4608,27.4771,27.4446,27.4527,104200.0
2019-03-01 13:35:00,33.82,33.85,33.79,33.8,47971.0,27.4446,27.4689,27.4203,27.4284,47971.0
2019-03-01 13:40:00,33.81,33.84,33.79,33.81,53999.0,27.4365,27.4608,27.4203,27.4365,53999.0
2019-03-01 13:45:00,33.82,33.88,33.81,33.88,28795.0,27.4446,27.4933,27.4365,27.4933,28795.0
2019-03-01 13:50:00,33.89,33.89,33.84,33.85,197864.0,27.5014,27.5014,27.4608,27.4689,197864.0
2019-03-01 13:55:00,33.85,33.87,33.81,33.83,179280.0,27.4689,27.4852,27.4365,27.4527,179280.0
2019-03-01 14:00:00,33.83,33.84,33.8,33.84,218435.0,27.4527,27.4608,27.4284,27.4608,218435.0
2019-03-01 14:05:00,33.84,33.84,33.79,33.81,159788.0,27.4608,27.4608,27.4203,27.4365,159788.0
2019-03-01 14:10:00,33.81,33.82,33.79,33.8,147183.0,27.4365,27.4446,27.4203,27.4284,147183.0
2019-03-01 14:15:00,33.8,33.82,33.78,33.79,163351.0,27.4284,27.4446,27.4121,27.4203,163351.0
2019-03-01 14:20:00,33.78,33.83,33.78,33.82,95643.0,27.4121,27.4527,27.4121,27.4446,95643.0
2019-03-01 14:25:00,33.83,33.89,33.82,33.84,164391.0,27.4527,27.5014,27.4446,27.4608,164391.0
2019-03-01 14:30:00,33.85,33.86,33.79,33.82,116093.0,27.4689,27.4771,27.4203,27.4446,116093.0
2019-03-01 14:35:00,33.83,33.86,33.82,33.86,71192.0,27.4527,27.4771,27.4446,27.4771,71192.0
2019-03-01 14:40:00,33.85,33.88,33.82,33.84,65280.0,27.4689,27.4933,27.4446,27.4608,65280.0
2019-03-01 14:45:00,33.84,33.86,33.8,33.82,45800.0,27.4608,27.4771,27.4284,27.4446,45800.0
2019-03-01 14:50:00,33.82,33.86,33.81,33.82,58734.0,27.4446,27.4771,27.4365,27.4446,58734.0
2019-03-01 14:55:00,33.83,33.86,33.8,33.85,89586.0,27.4527,27.4771,27.4284,27.4689,89586.0
2019-03-01 15:00:00,33.84,33.88,33.82,33.84,51450.0,27.4608,27.4933,27.4446,27.4608,51450.0
2019-03-01 15:05:00,33.84,33.87,33.81,33.83,73342.0,27.4608,27.4852,27.4365,27.4527,73342.0
2019-03-01 15:10:00,33.83,33.85,33.8,33.82,72305.0,27.4527,27.4689,27.4284,27.4446,72305.0
2019-03-01 15:15:00,33.82,33.83,33.8,33.82,93953.0,27.4446,27.4527,27.4284,27.4446,93953.0
2019-03-01 15:20:00,33.82,33.83,33.81,33.83,62621.0,27.4446,27.4527,27.4365,27.4527,62621.0
2019-03-01 15:25:00,33.83,33.83,33.81,33.82,62284.0,27.4527,27.4527,27.4365,27.4446,62284.0
2019-03-01 15:30:00,33.82,33.84,33.8,33.82,56907.0,27.4446,27.4608,27.4284,27.4446,56907.0
2019-03-01 15:35:00,33.81,33.85,33.81,33.84,103621.0,27.4365,27.4689,27.4365,27.4608,103621.0
2019-03-01 15:40:00,33.84,33.84,33.78,33.8,226977.0,27.4608,27.4608,27.4121,27.4284,226977.0
2019-03-01 15:45:00,33.79,33.82,33.74,33.77,376809.0,27.4203,27.4446,27.3797,27.404,376809.0
2019-03-01 15:50:00,33.77,33.81,33.74,33.8,200606.0,27.404,27.4365,27.3797,27.4284,200606.0
2019-03-01 15:55:00,33.8,33.83,33.72,33.83,564499.0,27.4284,27.4527,27.3634,27.4527,564499.0
2019-03-04 09:30:00,33.8,33.97,33.72,33.9,224720.0,27.4284,27.5663,27.3634,27.5095,224720.0
2019-03-04 09:35:00,33.9,34.1,33.84,34.02,156193.0,27.5095,27.6718,27.4608,27.6069,156193.0
2019-03-04 09:40:00,34.04,34.04,33.87,33.87,144105.0,27.6231,27.6231,27.4852,27.4852,144105.0
2019-03-04 09:45:00,33.88,33.92,33.8,33.83,96945.0,27.4933,27.5257,27.4284,27.4527,96945.0
2019-03-04 09:50:00,33.82,33.85,33.73,33.74,99384.0,27.4446,27.4689,27.3716,27.3797,99384.0
2019-03-04 09:55:00,33.75,33.81,33.74,33.81,89216.0,27.3878,27.4365,27.3797,27.4365,89216.0
2019-03-04 10:00:00,33.82,33.85,33.7,33.71,126606.0,27.4446,27.4689,27.3472,27.3553,126606.0
2019-03-04 10:05:00,33.71,33.74,33.66,33.74,108847.0,27.3553,27.3797,27.3148,27.3797,108847.0
2019-03-04 10:10:00,33.73,33.83,33.69,33.81,37441.0,27.3716,27.4527,27.3391,27.4365,37441.0
2019-03-04 10:15:00,33.81,33.87,33.78,33.82,132920.0,27.4365,27.4852,27.4121,27.4446,132920.0
2019-03-04 10:20:00,33.81,33.85,33.74,33.84,59243.0,27.4365,27.4689,27.3797,27.4608,59243.0
2019-03-04 10:25:00,33.84,33.86,33.79,33.8,101941.0,27.4608,27.4771,27.4203,27.4284,101941.0
2019-03-04 10:30:00,33.8,33.83,33.74,33.82,66926.0,27.4284,27.4527,27.3797,27.4446,66926.0
2019-03-04 10:35:00,33.82,33.83,33.78,33.8,56083.0,27.4446,27.4527,27.4121,27.4284,56083.0
2019-03-04 10:40:00,33.8,33.81,33.74,33.8,95816.0,27.4284,27.4365,27.3797,27.4284,95816.0
2019-03-04 10:45:00,33.8,33.95,33.78,33.94,76208.0,27.4284,27.5501,27.4121,27.542,76208.0
2019-03-04 10:50:00,33.94,33.95,33.92,33.95,141005.0,27.542,27.5501,27.5257,27.5501,141005.0
2019-03-04 10:55:00,33.94,33.95,33.88,33.95,60789.0,27.542,27.5501,27.4933,27.5501,60789.0
2019-03-04 11:00:00,33.95,33.95,33.93,33.95,107014.0,27.5501,27.5501,27.5339,27.5501,107014.0
2019-03-04 11:05:00,33.95,34.0,33.86,33.87,149715.0,27.5501,27.5907,27.4771,27.4852,149715.0
2019-03-04 11:10:00,33.86,33.87,33.74,33.8,77406.0,27.4771,27.4852,27.3797,27.4284,77406.0
2019-03-04 11:15:00,33.79,33.86,33.76,33.86,67217.0,27.4203,27.4771,27.3959,27.4771,67217.0
2019-03-04 11:20:00,33.85,33.9,33.8,33.83,59041.0,27.4689,27.5095,27.4284,27.4527,59041.0
2019-03-04 11:25:00,33.83,33.89,33.82,33.86,56879.0,27.4527,27.5014,27.4446,27.4771,56879.0
2019-03-04 11:30:00,33.85,33.91,33.84,33.88,53962.0,27.4689,27.5176,27.4608,27.4933,53962.0
2019-03-04 11:35:00,33.88,33.89,33.82,33.83,32110.0,27.4933,27.5014,27.4446,27.4527,32110.0
2019-03-04 11:40:00,33.82,33.91,33.8,33.9,92859.0,27.4446,27.5176,27.4284,27.5095,92859.0
2019-03-04 11:45:00,33.91,33.98,33.89,33.97,82930.0,27.5176,27.5744,27.5014,27.5663,82930.0
2019-03-04 11:50:00,33.98,33.99,33.93,33.95,68208.0,27.5744,27.5826,27.5339,27.5501,68208.0
2019-03-04 11:55:00,33.95,34.02,33.93,33.98,98869.0,27.5501,27.6069,27.5339,27.5744,98869.0
2019-03-04 12:00:00,33.98,34.03,33.95,34.0,81399.0,27.5744,27.615,27.5501,27.5907,81399.0
2019-03-04 12:05:00,33.99,34.02,33.95,34.0,43611.0,27.5826,27.6069,27.5501,27.5907,43611.0
2019-03-04 12:10:00,34.0,34.01,33.96,33.98,58669.0,27.5907,27.5988,27.5582,27.5744,58669.0
2019-03-04 12:15:00,33.99,34.04,33.94,33.99,78488.0,27.5826,27.6231,27.542,27.5826,78488.0
2019-03-04 12:20:00,33.99,34.1,33.98,34.08,38923.0,27.5826,27.6718,27.5744,27.6556,38923.0
2019-03-04 12:25:00,34.08,34.11,34.0,34.02,89905.0,27.6556,27.6799,27.5907,27.6069,89905.0
2019-03-04 12:30:00,34.03,34.04,33.97,33.98,46219.0,27.615,27.6231,27.5663,27.5744,46219.0
2019-03-04 12:35:00,33.97,34.03,33.94,34.01,112643.0,27.5663,27.615,27.542,27.5988,112643.0
2019-03-04 12:40:00,34.01,34.02,33.99,33.99,47539.0,27.5988,27.6069,27.5826,27.5826,47539.0
2019-03-04 12:45:00,34.0,34.05,33.97,33.98,35974.0,27.5907,27.6312,27.5663,27.5744,35974.0
2019-03-04 12:50:00,33.98,34.04,33.98,34.02,161253.0,27.5744,27.6231,27.5744,27.6069,161253.0
2019-03-04 12:55:00,34.01,34.05,34.0,34.04,25483.0,27.5988,27.6312,27.5907,27.6231,25483.0
2019-03-04 13:00:00,34.04,34.07,34.01,34.02,60371.0,27.6231,27.6475,27.5988,27.6069,60371.0
2019-03-04 13:05:00,34.02,34.11,34.02,34.08,54415.0,27.6069,27.6799,27.6069,27.6556,54415.0
2019-03-04 13:10:00,34.08,34.12,34.05,34.1,472434.0,27.6556,27.688,27.6312,27.6718,472434.0
2019-03-04 13:15:00,34.1,34.13,34.07,34.12,136896.0,27.6718,27.6962,27.6475,27.688,136896.0
2019-03-04 13:20:00,34.12,34.14,34.06,34.07,52199.0,27.688,27.7043,27.6394,27.6475,52199.0
2019-03-04 13:25:00,34.07,34.12,34.05,34.11,54003.0,27.6475,27.688,27.6312,27.6799,54003.0
2019-03-04 13:30:00,34.11,34.12,34.03,34.05,69943.0,27.6799,27.688,27.615,27.6312,69943.0
2019-03-04 13:35:00,34.05,34.06,34.0,34.02,65510.0,27.6312,27.6394,27.5907,27.6069,65510.0
2019-03-04 13:40:00,34.02,34.07,34.02,34.03,51891.0,27.6069,27.6475,27.6069,27.615,51891.0
2019-03-04 13:45:00,34.04,34.07,34.01,34.05,24787.0,27.6231,27.6475,27.5988,27.6312,24787.0
2019-03-04 13:50:00,34.05,34.1,34.03,34.09,51459.0,27.6312,27.6718,27.615,27.6637,51459.0
2019-03-04 13:55:00,34.09,34.14,34.08,34.14,29909.0,27.6637,27.7043,27.6556,27.7043,29909.0
2019-03-04 14:00:00,34.13,34.15,34.1,34.11,37580.0,27.6962,27.7124,27.6718,27.6799,37580.0
2019-03-04 14:05:00,34.11,34.14,34.1,34.12,41352.0,27.6799,27.7043,27.6718,27.688,41352.0
2019-03-04 14:10:00,34.11,34.18,34.1,34.18,119889.0,27.6799,27.7367,27.6718,27.7367,119889.0
2019-03-04 14:15:00,34.17,34.23,34.13,34.23,196367.0,27.7286,27.7773,27.6962,27.7773,196367.0
2019-03-04 14:20:00,34.23,34.28,34.22,34.28,98319.0,27.7773,27.8179,27.7692,27.8179,98319.0
2019-03-04 14:25:00,34.29,34.29,34.23,34.25,66559.0,27.826,27.826,27.7773,27.7935,66559.0
2019-03-04 14:30:00,34.25,34.28,34.24,34.27,30164.0,27.7935,27.8179,27.7854,27.8098,30164.0
2019-03-04 14:35:00,34.27,34.3,34.23,34.23,62431.0,27.8098,27.8341,27.7773,27.7773,62431.0
2019-03-04 14:40:00,34.23,34.27,34.22,34.26,69930.0,27.7773,27.8098,27.7692,27.8017,69930.0
2019-03-04 14:45:00,34.26,34.27,34.21,34.24,87493.0,27.8017,27.8098,27.7611,27.7854,87493.0
2019-03-04 14:50:00,34.24,34.27,34.19,34.2,46846.0,27.7854,27.8098,27.7448,27.753,46846.0
2019-03-04 14:55:00,34.2,34.25,34.19,34.25,56221.0,27.753,27.7935,27.7448,27.7935,56221.0
2019-03-04 15:00:00,34.25,34.25,34.19,34.2,55105.0,27.7935,27.7935,27.7448,27.753,55105.0
2019-03-04 15:05:00,34.2,34.27,34.19,34.23,271025.0,27.753,27.8098,27.7448,27.7773,271025.0
2019-03-04 15:10:00,34.23,34.25,34.21,34.24,52003.0,27.7773,27.7935,27.7611,27.7854,52003.0
2019-03-04 15:15:00,34.24,34.27,34.22,34.24,152791.0,27.7854,27.8098,27.7692,27.7854,152791.0
2019-03-04 15:20:00,34.23,34.27,34.23,34.25,160814.0,27.7773,27.8098,27.7773,27.7935,160814.0
2019-03-04 15:25:00,34.25,34.27,34.24,34.26,106446.0,27.7935,27.8098,27.7854,27.8017,106446.0
2019-03-04 15:30:00,34.26,34.39,34.23,34.39,351391.0,27.8017,27.9071,27.7773,27.9071,351391.0
2019-03-04 15:35:00,34.38,34.4,34.34,34.37,141058.0,27.899,27.9153,27.8666,27.8909,141058.0
2019-03-04 15:40:00,34.36,34.41,34.31,34.4,202802.0,27.8828,27.9234,27.8422,27.9153,202802.0
2019-03-04 15:45:00,34.4,34.43,34.36,34.36,203627.0,27.9153,27.9396,27.8828,27.8828,203627.0
2019-03-04 15:50:00,34.36,34.43,34.34,34.41,217118.0,27.8828,27.9396,27.8666,27.9234,217118.0
2019-03-04 15:55:00,34.41,34.51,34.4,34.46,624126.0,27.9234,28.0045,27.9153,27.964,624126.0
2019-03-05 09:30:00,34.32,34.52,34.21,34.49,249713.0,27.8503,28.0126,27.7611,27.9883,249713.0
2019-03-05 09:35:00,34.48,34.52,34.38,34.44,97793.0,27.9802,28.0126,27.899,27.9477,97793.0
2019-03-05 09:40:00,34.45,34.51,34.42,34.42,137430.0,27.9558,28.0045,27.9315,27.9315,137430.0
2019-03-05 09:45:00,34.41,34.52,34.39,34.46,57478.0,27.9234,28.0126,27.9071,27.964,57478.0
2019-03-05 09:50:00,34.46,34.49,34.43,34.48,74174.0,27.964,27.9883,27.9396,27.9802,74174.0
2019-03-05 09:55:00,34.48,34.55,34.48,34.53,86638.0,27.9802,28.037,27.9802,28.0208,86638.0
2019-03-05 10:00:00,34.54,34.54,34.32,34.36,152231.0,28.0289,28.0289,27.8503,27.8828,152231.0
2019-03-05 10:05:00,34.36,34.48,34.36,34.47,99796.0,27.8828,27.9802,27.8828,27.9721,99796.0
2019-03-05 10:10:00,34.47,34.54,34.46,34.51,77679.0,27.9721,28.0289,27.964,28.0045,77679.0
2019-03-05 10:15:00,34.52,34.56,34.49,34.52,85160.0,28.0126,28.0451,27.9883,28.0126,85160.0
2019-03-05 10:20:00,34.52,34.6,34.52,34.6,110581.0,28.0126,28.0776,28.0126,28.0776,110581.0
2019-03-05 10:25:00,34.59,34.64,34.59,34.61,84101.0,28.0694,28.11,28.0694,28.0857,84101.0
2019-03-05 10:30:00,34.6,34.61,34.57,34.58,81947.0,28.0776,28.0857,28.0532,28.0613,81947.0
2019-03-05 10:35:00,34.58,34.59,34.5,34.51,38214.0,28.0613,28.0694,27.9964,28.0045,38214.0
2019-03-05 10:40:00,34.5,34.56,34.49,34.55,50629.0,27.9964,28.0451,27.9883,28.037,50629.0
2019-03-05 10:45:00,34.54,34.57,34.53,34.55,26280.0,28.0289,28.0532,28.0208,28.037,26280.0
2019-03-05 10:50:00,34.55,34.64,34.49,34.61,149523.0,28.037,28.11,27.9883,28.0857,149523.0
2019-03-05 10:55:00,34.61,34.66,34.58,34.64,171278.0,28.0857,28.1262,28.0613,28.11,171278.0
2019-03-05 11:00:00,34.64,34.75,34.62,34.72,199283.0,28.11,28.1993,28.0938,28.1749,199283.0
2019-03-05 11:05:00,34.72,34.74,34.61,34.65,107083.0,28.1749,28.1912,28.0857,28.1181,107083.0
2019-03-05 11:10:00,34.64,34.64,34.52,34.53,95850.0,28.11,28.11,28.0126,28.0208,95850.0
2019-03-05 11:15:00,34.53,34.53,34.46,34.46,119228.0,28.0208,28.0208,27.964,27.964,119228.0
2019-03-05 11:20:00,34.46,34.46,34.39,34.41,57918.0,27.964,27.964,27.9071,27.9234,57918.0
2019-03-05 11:25:00,34.41,34.44,34.38,34.39,88848.0,27.9234,27.9477,27.899,27.9071,88848.0
2019-03-05 11:30:00,34.39,34.45,34.35,34.45,92506.0,27.9071,27.9558,27.8747,27.9558,92506.0
2019-03-05 11:35:00,34.45,34.52,34.43,34.51,51264.0,27.9558,28.0126,27.9396,28.0045,51264.0
2019-03-05 11:40:00,34.5,34.51,34.47,34.48,60370.0,27.9964,28.0045,27.9721,27.9802,60370.0
2019-03-05 11:45:00,34.48,34.49,34.45,34.47,44067.0,27.9802,27.9883,27.9558,27.9721,44067.0
2019-03-05 11:50:00,34.47,34.48,34.44,34.48,72104.0,27.9721,27.9802,27.9477,27.9802,72104.0
2019-03-05 11:55:00,34.49,34.56,34.49,34.52,38904.0,27.9883,28.0451,27.9883,28.0126,38904.0
2019-03-05 12:00:00,34.52,34.53,34.49,34.49,23101.0,28.0126,28.0208,27.9883,27.9883,23101.0
2019-03-05 12:05:00,34.49,34.5,34.46,34.46,98321.0,27.9883,27.9964,27.964,27.964,98321.0
2019-03-05 12:10:00,34.46,34.47,34.43,34.45,39341.0,27.964,27.9721,27.9396,27.9558,39341.0
2019-03-05 12:15:00,34.44,34.5,34.43,34.49,25344.0,27.9477,27.9964,27.9396,27.9883,25344.0
2019-03-05 12:20:00,34.48,34.52,34.47,34.48,39988.0,27.9802,28.0126,27.9721,27.9802,39988.0
2019-03-05 12:25:00,34.49,34.58,34.48,34.58,57692.0,27.9883,28.0613,27.9802,28.0613,57692.0
2019-03-05 12:30:00,34.57,34.59,34.5,34.51,68295.0,28.0532,28.0694,27.9964,28.0045,68295.0
2019-03-05 12:35:00,34.51,34.52,34.48,34.5,32748.0,28.0045,28.0126,27.9802,27.9964,32748.0
2019-03-05 12:40:00,34.49,34.52,34.49,34.51,30927.0,27.9883,28.0126,27.9883,28.0045,30927.0
2019-03-05 12:45:00,34.52,34.55,34.51,34.53,27999.0,28.0126,28.037,28.0045,28.0208,27999.0
2019-03-05 12:50:00,34.52,34.53,34.5,34.51,23312.0,28.0126,28.0208,27.9964,28.0045,23312.0
2019-03-05 12:55:00,34.51,34.54,34.5,34.54,31437.0,28.0045,28.0289,27.9964,28.0289,31437.0
2019-03-05 13:00:00,34.54,34.54,34.48,34.49,85864.0,28.0289,28.0289,27.9802,27.9883,85864.0
2019-03-05 13:05:00,34.49,34.5,34.47,34.48,30815.0,27.9883,27.9964,27.9721,27.9802,30815.0
2019-03-05 13:10:00,34.48,34.52,34.46,34.52,41996.0,27.9802,28.0126,27.964,28.0126,41996.0
2019-03-05 13:15:00,34.52,34.53,34.48,34.49,38389.0,28.0126,28.0208,27.9802,27.9883,38389.0
2019-03-05 13:20:00,34.48,34.51,34.47,34.49,44284.0,27.9802,28.0045,27.9721,27.9883,44284.0
2019-03-05 13:25:00,34.49,34.5,34.48,34.48,23640.0,27.9883,27.9964,27.9802,27.9802,23640.0
2019-03-05 13:30:00,34.48,34.53,34.48,34.52,44638.0,27.9802,28.0208,27.9802,28.0126,44638.0
2019-03-05 13:35:00,34.52,34.52,34.5,34.5,27019.0,28.0126,28.0126,27.9964,27.9964,27019.0
2019-03-05 13:40:00,34.5,34.55,34.48,34.53,49557.0,27.9964,28.037,27.9802,28.0208,49557.0
2019-03-05 13:45:00,34.53,34.54,34.48,34.49,34233.0,28.0208,28.0289,27.9802,27.9883,34233.0
2019-03-05 13:50:00,34.49,34.54,34.48,34.54,27013.0,27.9883,28.0289,27.9802,28.0289,27013.0
2019-03-05 13:55:00,34.54,34.56,34.49,34.51,107086.0,28.0289,28.0451,27.9883,28.0045,107086.0
2019-03-05 14:00:00,34.51,34.52,34.5,34.51,25936.0,28.0045,28.0126,27.9964,28.0045,25936.0
2019-03-05 14:05:00,34.51,34.51,34.49,34.51,41308.0,28.0045,28.0045,27.9883,28.0045,41308.0
2019-03-05 14:10:00,34.5,34.51,34.47,34.48,34117.0,27.9964,28.0045,27.9721,27.9802,34117.0
2019-03-05 14:15:00,34.49,34.5,34.48,34.5,14058.0,27.9883,27.9964,27.9802,27.9964,14058.0
2019-03-05 14:20:00,34.5,34.51,34.47,34.51,34915.0,27.9964,28.0045,27.9721,28.0045,34915.0
2019-03-05 14:25:00,34.5,34.53,34.5,34.51,15719.0,27.9964,28.0208,27.9964,28.0045,15719.0
2019-03-05 14:30:00,34.51,34.52,34.5,34.52,19070.0,28.0045,28.0126,27.9964,28.0126,19070.0
2019-03-05 14:35:00,34.51,34.52,34.5,34.51,24298.0,28.0045,28.0126,27.9964,28.0045,24298.0
2019-03-05 14:40:00,34.51,34.52,34.51,34.51,20974.0,28.0045,28.0126,28.0045,28.0045,20974.0
2019-03-05 14:45:00,34.5,34.54,34.5,34.51,35032.0,27.9964,28.0289,27.9964,28.0045,35032.0
2019-03-05 14:50:00,34.52,34.55,34.5,34.52,51853.0,28.0126,28.037,27.9964,28.0126,51853.0
2019-03-05 14:55:00,34.52,34.53,34.48,34.49,56268.0,28.0126,28.0208,27.9802,27.9883,56268.0
2019-03-05 15:00:00,34.49,34.52,34.49,34.51,32696.0,27.9883,28.0126,27.9883,28.0045,32696.0
2019-03-05 15:05:00,34.51,34.55,34.48,34.55,52037.0,28.0045,28.037,27.9802,28.037,52037.0
2019-03-05 15:10:00,34.55,34.58,34.53,34.55,83874.0,28.037,28.0613,28.0208,28.037,83874.0
2019-03-05 15:15:00,34.55,34.58,34.54,34.55,38887.0,28.037,28.0613,28.0289,28.037,38887.0
2019-03-05 15:20:00,34.55,34.59,34.55,34.58,88730.0,28.037,28.0694,28.037,28.0613,88730.0
2019-03-05 15:25:00,34.57,34.61,34.52,34.59,65253.0,28.0532,28.0857,28.0126,28.0694,65253.0
2019-03-05 15:30:00,34.59,34.62,34.57,34.6,45474.0,28.0694,28.0938,28.0532,28.0776,45474.0
2019-03-05 15:35:00,34.6,34.61,34.56,34.58,95872.0,28.0776,28.0857,28.0451,28.0613,95872.0
2019-03-05 15:40:00,34.57,34.6,34.57,34.6,82344.0,28.0532,28.0776,28.0532,28.0776,82344.0
2019-03-05 15:45:00,34.59,34.6,34.53,34.54,112867.0,28.0694,28.0776,28.0208,28.0289,112867.0
2019-03-05 15:50:00,34.54,34.55,34.52,34.52,84511.0,28.0289,28.037,28.0126,28.0126,84511.0
2019-03-05 15:55:00,34.52,34.58,34.47,34.51,751744.0,28.0126,28.0613,27.9721,28.0045,751744.0
2019-03-06 09:30:00,34.38,34.42,34.18,34.19,201687.0,28.0169,28.0495,27.8539,27.8621,201687.0
2019-03-06 09:35:00,34.2,34.25,34.16,34.2,134960.0,27.8702,27.911,27.8376,27.8702,134960.0
2019-03-06 09:40:00,34.19,34.22,34.05,34.07,213863.0,27.8621,27.8865,27.748,27.7643,213863.0
2019-03-06 09:45:00,34.07,34.08,33.91,33.97,177272.0,27.7643,27.7724,27.6339,27.6828,177272.0
2019-03-06 09:50:00,33.97,33.99,33.91,33.93,103787.0,27.6828,27.6991,27.6339,27.6502,103787.0
2019-03-06 09:55:00,33.93,33.98,33.87,33.93,232964.0,27.6502,27.6909,27.6013,27.6502,232964.0
2019-03-06 10:00:00,33.93,33.93,33.78,33.85,185983.0,27.6502,27.6502,27.5279,27.585,185983.0
2019-03-06 10:05:00,33.85,33.87,33.77,33.77,87371.0,27.585,27.6013,27.5198,27.5198,87371.0
2019-03-06 10:10:00,33.77,33.79,33.6,33.66,235750.0,27.5198,27.5361,27.3813,27.4301,235750.0
2019-03-06 10:15:00,33.66,33.7,33.62,33.67,126654.0,27.4301,27.4627,27.3976,27.4383,126654.0
2019-03-06 10:20:00,33.67,33.67,33.58,33.6,106772.0,27.4383,27.4383,27.365,27.3813,106772.0
2019-03-06 10:25:00,33.59,33.62,33.5,33.52,105932.0,27.3731,27.3976,27.2998,27.3161,105932.0
2019-03-06 10:30:00,33.52,33.63,33.51,33.59,212594.0,27.3161,27.4057,27.3079,27.3731,212594.0
2019-03-06 10:35:00,33.59,33.65,33.57,33.63,149463.0,27.3731,27.422,27.3568,27.4057,149463.0
2019-03-06 10:40:00,33.63,33.66,33.6,33.63,121838.0,27.4057,27.4301,27.3813,27.4057,121838.0
2019-03-06 10:45:00,33.62,33.68,33.6,33.68,62756.0,27.3976,27.4464,27.3813,27.4464,62756.0
2019-03-06 10:50:00,33.68,33.7,33.6,33.62,85640.0,27.4464,27.4627,27.3813,27.3976,85640.0
2019-03-06 10:55:00,33.62,33.63,33.5,33.62,139749.0,27.3976,27.4057,27.2998,27.3976,139749.0
2019-03-06 11:00:00,33.61,33.66,33.57,33.57,93018.0,27.3894,27.4301,27.3568,27.3568,93018.0
2019-03-06 11:05:00,33.56,33.57,33.46,33.53,221108.0,27.3487,27.3568,27.2672,27.3242,221108.0
2019-03-06 11:10:00,33.53,33.54,33.49,33.52,25989.0,27.3242,27.3324,27.2916,27.3161,25989.0
2019-03-06 11:15:00,33.52,33.52,33.4,33.43,81175.0,27.3161,27.3161,27.2183,27.2427,81175.0
2019-03-06 11:20:00,33.43,33.51,33.43,33.48,73851.0,27.2427,27.3079,27.2427,27.2835,73851.0
2019-03-06 11:25:00,33.48,33.57,33.47,33.53,102143.0,27.2835,27.3568,27.2753,27.3242,102143.0
2019-03-06 11:30:00,33.53,33.57,33.52,33.55,48136.0,27.3242,27.3568,27.3161,27.3405,48136.0
2019-03-06 11:35:00,33.55,33.59,33.54,33.58,86508.0,27.3405,27.3731,27.3324,27.365,86508.0
2019-03-06 11:40:00,33.58,33.59,33.54,33.55,72800.0,27.365,27.3731,27.3324,27.3405,72800.0
2019-03-06 11:45:00,33.55,33.55,33.5,33.51,28395.0,27.3405,27.3405,27.2998,27.3079,28395.0
2019-03-06 11:50:00,33.51,33.52,33.46,33.51,99504.0,27.3079,27.3161,27.2672,27.3079,99504.0
2019-03-06 11:55:00,33.51,33.54,33.5,33.52,53056.0,27.3079,27.3324,27.2998,27.3161,53056.0
2019-03-06 12:00:00,33.51,33.52,33.49,33.5,31320.0,27.3079,27.3161,27.2916,27.2998,31320.0
2019-03-06 12:05:00,33.5,33.56,33.5,33.53,83091.0,27.2998,27.3487,27.2998,27.3242,83091.0
2019-03-06 12:10:00,33.53,33.55,33.51,33.52,39015.0,27.3242,27.3405,27.3079,27.3161,39015.0
2019-03-06 12:15:00,33.52,33.52,33.5,33.51,24232.0,27.3161,27.3161,27.2998,27.3079,24232.0
2019-03-06 12:20:00,33.51,33.53,33.5,33.51,32881.0,27.3079,27.3242,27.2998,27.3079,32881.0
2019-03-06 12:25:00,33.51,33.56,33.5,33.54,48025.0,27.3079,27.3487,27.2998,27.3324,48025.0
2019-03-06 12:30:00,33.54,33.55,33.5,33.52,27455.0,27.3324,27.3405,27.2998,27.3161,27455.0
2019-03-06 12:35:00,33.51,33.54,33.5,33.51,52500.0,27.3079,27.3324,27.2998,27.3079,52500.0
2019-03-06 12:40:00,33.51,33.53,33.48,33.5,67113.0,27.3079,27.3242,27.2835,27.2998,67113.0
2019-03-06 12:45:00,33.5,33.5,33.44,33.49,63566.0,27.2998,27.2998,27.2509,27.2916,63566.0
2019-03-06 12:50:00,33.48,33.49,33.43,33.45,40131.0,27.2835,27.2916,27.2427,27.259,40131.0
2019-03-06 12:55:00,33.45,33.5,33.45,33.49,52040.0,27.259,27.2998,27.259,27.2916,52040.0
2019-03-06 13:00:00,33.49,33.49,33.46,33.47,43042.0,27.2916,27.2916,27.2672,27.2753,43042.0
2019-03-06 13:05:00,33.47,33.47,33.42,33.44,54142.0,27.2753,27.2753,27.2346,27.2509,54142.0
2019-03-06 13:10:00,33.44,33.5,33.44,33.5,159175.0,27.2509,27.2998,27.2509,27.2998,159175.0
2019-03-06 13:15:00,33.5,33.5,33.41,33.43,180264.0,27.2998,27.2998,27.2264,27.2427,180264.0
2019-03-06 13:20:00,33.42,33.44,33.39,33.4,113345.0,27.2346,27.2509,27.2101,27.2183,113345.0
2019-03-06 13:25:00,33.41,33.41,33.29,33.31,100262.0,27.2264,27.2264,27.1286,27.1449,100262.0
2019-03-06 13:30:00,33.32,33.37,33.31,33.32,82833.0,27.1531,27.1938,27.1449,27.1531,82833.0
2019-03-06 13:35:00,33.32,33.36,33.32,33.36,39626.0,27.1531,27.1857,27.1531,27.1857,39626.0
2019-03-06 13:40:00,33.36,33.38,33.34,33.38,105707.0,27.1857,27.202,27.1694,27.202,105707.0
2019-03-06 13:45:00,33.38,33.39,33.33,33.33,82499.0,27.202,27.2101,27.1612,27.1612,82499.0
2019-03-06 13:50:00,33.32,33.34,33.29,33.31,36454.0,27.1531,27.1694,27.1286,27.1449,36454.0
2019-03-06 13:55:00,33.3,33.34,33.29,33.32,36327.0,27.1368,27.1694,27.1286,27.1531,36327.0
2019-03-06 14:00:00,33.33,33.34,33.28,33.3,38459.0,27.1612,27.1694,27.1205,27.1368,38459.0
2019-03-06 14:05:00,33.3,33.31,33.23,33.24,63706.0,27.1368,27.1449,27.0797,27.0879,63706.0
2019-03-06 14:10:00,33.24,33.24,33.21,33.23,44771.0,27.0879,27.0879,27.0634,27.0797,44771.0
2019-03-06 14:15:00,33.22,33.24,33.18,33.19,38361.0,27.0716,27.0879,27.039,27.0471,38361.0
2019-03-06 14:20:00,33.2,33.2,33.17,33.18,45545.0,27.0553,27.0553,27.0308,27.039,45545.0
2019-03-06 14:25:00,33.18,33.18,33.14,33.15,40376.0,27.039,27.039,27.0064,27.0145,40376.0
2019-03-06 14:30:00,33.16,33.18,33.13,33.17,65200.0,27.0227,27.039,26.9982,27.0308,65200.0
2019-03-06 14:35:00,33.17,33.18,33.14,33.17,51293.0,27.0308,27.039,27.0064,27.0308,51293.0
2019-03-06 14:40:00,33.17,33.19,33.15,33.16,48023.0,27.0308,27.0471,27.0145,27.0227,48023.0
2019-03-06 14:45:00,33.15,33.21,33.14,33.2,120600.0,27.0145,27.0634,27.0064,27.0553,120600.0
2019-03-06 14:50:00,33.2,33.22,33.15,33.17,66691.0,27.0553,27.0716,27.0145,27.0308,66691.0
2019-03-06 14:55:00,33.16,33.19,33.15,33.18,47332.0,27.0227,27.0471,27.0145,27.039,47332.0
2019-03-06 15:00:00,33.17,33.18,33.15,33.16,133884.0,27.0308,27.039,27.0145,27.0227,133884.0
2019-03-06 15:05:00,33.17,33.27,33.16,33.27,178752.0,27.0308,27.1123,27.0227,27.1123,178752.0
2019-03-06 15:10:00,33.27,33.27,33.19,33.21,92861.0,27.1123,27.1123,27.0471,27.0634,92861.0
2019-03-06 15:15:00,33.21,33.23,33.2,33.2,35416.0,27.0634,27.0797,27.0553,27.0553,35416.0
2019-03-06 15:20:00,33.2,33.21,33.18,33.18,51230.0,27.0553,27.0634,27.039,27.039,51230.0
2019-03-06 15:25:00,33.19,33.19,33.13,33.14,136581.0,27.0471,27.0471,26.9982,27.0064,136581.0
2019-03-06 15:30:00,33.14,33.16,33.14,33.15,158423.0,27.0064,27.0227,27.0064,27.0145,158423.0
2019-03-06 15:35:00,33.15,33.18,33.14,33.16,179185.0,27.0145,27.039,27.0064,27.0227,179185.0
2019-03-06 15:40:00,33.16,33.18,33.11,33.18,258917.0,27.0227,27.039,26.9819,27.039,258917.0
2019-03-06 15:45:00,33.18,33.25,33.16,33.25,196458.0,27.039,27.096,27.0227,27.096,196458.0
2019-03-06 15:50:00,33.25,33.3,33.23,33.23,645267.0,27.096,27.1368,27.0797,27.0797,645267.0
2019-03-06 15:55:00,33.23,33.27,33.09,33.14,852941.0,27.0797,27.1123,26.9656,27.0064,852941.0
2019-03-07 09:30:00,33.07,33.26,33.03,33.23,131254.0,26.9493,27.1042,26.9168,27.0797,131254.0
2019-03-07 09:35:00,33.24,33.43,33.2,33.24,159603.0,27.0879,27.2427,27.0553,27.0879,159603.0
2019-03-07 09:40:00,33.23,33.23,33.14,33.19,105304.0,27.0797,27.0797,27.0064,27.0471,105304.0
2019-03-07 09:45:00,33.19,33.22,33.09,33.11,221991.0,27.0471,27.0716,26.9656,26.9819,221991.0
2019-03-07 09:50:00,33.1,33.18,33.07,33.12,193881.0,26.9738,27.039,26.9493,26.9901,193881.0
2019-03-07 09:55:00,33.12,33.12,33.04,33.1,103194.0,26.9901,26.9901,26.9249,26.9738,103194.0
2019-03-07 10:00:00,33.11,33.2,33.02,33.18,108288.0,26.9819,27.0553,26.9086,27.039,108288.0
2019-03-07 10:05:00,33.19,33.25,33.16,33.19,228222.0,27.0471,27.096,27.0227,27.0471,228222.0
2019-03-07 10:10:00,33.19,33.24,33.12,33.14,114859.0,27.0471,27.0879,26.9901,27.0064,114859.0
2019-03-07 10:15:00,33.14,33.19,33.09,33.18,217206.0,27.0064,27.0471,26.9656,27.039,217206.0
2019-03-07 10:20:00,33.18,33.2,33.12,33.17,365258.0,27.039,27.0553,26.9901,27.0308,365258.0
2019-03-07 10:25:00,33.18,33.18,33.01,33.01,181304.0,27.039,27.039,26.9005,26.9005,181304.0
2019-03-07 10:30:00,33.0,33.11,32.94,33.11,177523.0,26.8923,26.9819,26.8434,26.9819,177523.0
2019-03-07 10:35:00,33.11,33.18,33.1,33.17,160954.0,26.9819,27.039,26.9738,27.0308,160954.0
2019-03-07 10:40:00,33.16,33.24,33.16,33.2,161012.0,27.0227,27.0879,27.0227,27.0553,161012.0
2019-03-07 10:45:00,33.2,33.21,33.07,33.11,218460.0,27.0553,27.0634,26.9493,26.9819,218460.0
2019-03-07 10:50:00,33.11,33.13,33.01,33.12,424153.0,26.9819,26.9982,26.9005,26.9901,424153.0
2019-03-07 10:55:00,33.12,33.13,33.03,33.07,122965.0,26.9901,26.9982,26.9168,26.9493,122965.0
2019-03-07 11:00:00,33.07,33.1,33.02,33.09,113399.0,26.9493,26.9738,26.9086,26.9656,113399.0
2019-03-07 11:05:00,33.09,33.11,32.98,32.99,113300.0,26.9656,26.9819,26.876,26.8842,113300.0
2019-03-07 11:10:00,32.98,33.03,32.98,33.0,137366.0,26.876,26.9168,26.876,26.8923,137366.0
2019-03-07 11:15:00,33.01,33.04,32.99,33.0,97464.0,26.9005,26.9249,26.8842,26.8923,97464.0
2019-03-07 11:20:00,33.0,33.03,32.98,33.02,91494.0,26.8923,26.9168,26.876,26.9086,91494.0
2019-03-07 11:25:00,33.02,33.05,32.96,32.99,102359.0,26.9086,26.933,26.8597,26.8842,102359.0
2019-03-07 11:30:00,32.99,33.11,32.99,33.08,96213.0,26.8842,26.9819,26.8842,26.9575,96213.0
2019-03-07 11:35:00,33.09,33.12,33.05,33.08,72311.0,26.9656,26.9901,26.933,26.9575,72311.0
2019-03-07 11:40:00,33.08,33.12,33.05,33.12,45794.0,26.9575,26.9901,26.933,26.9901,45794.0
2019-03-07 11:45:00,33.12,33.14,33.05,33.08,101300.0,26.9901,27.0064,26.933,26.9575,101300.0
2019-03-07 11:50:00,33.09,33.12,33.05,33.1,124677.0,26.9656,26.9901,26.933,26.9738,124677.0
2019-03-07 11:55:00,33.11,33.12,33.05,33.05,51079.0,26.9819,26.9901,26.933,26.933,51079.0
2019-03-07 12:00:00,33.05,33.09,33.04,33.06,173316.0,26.933,26.9656,26.9249,26.9412,173316.0
2019-03-07 12:05:00,33.06,33.14,33.05,33.13,64043.0,26.9412,27.0064,26.933,26.9982,64043.0
2019-03-07 12:10:00,33.14,33.22,33.13,33.21,142367.0,27.0064,27.0716,26.9982,27.0634,142367.0
2019-03-07 12:15:00,33.2,33.26,33.19,33.23,175360.0,27.0553,27.1042,27.0471,27.0797,175360.0
2019-03-07 12:20:00,33.23,33.31,33.22,33.26,158473.0,27.0797,27.1449,27.0716,27.1042,158473.0
2019-03-07 12:25:00,33.26,33.28,33.2,33.22,92576.0,27.1042,27.1205,27.0553,27.0716,92576.0
2019-03-07 12:30:00,33.21,33.26,33.19,33.22,59265.0,27.0634,27.1042,27.0471,27.0716,59265.0
2019-03-07 12:35:00,33.21,33.34,33.2,33.32,119138.0,27.0634,27.1694,27.0553,27.1531,119138.0
2019-03-07 12:40:00,33.33,33.36,33.24,33.25,265492.0,27.1612,27.1857,27.0879,27.096,265492.0
2019-03-07 12:45:00,33.25,33.29,33.23,33.26,91166.0,27.096,27.1286,27.0797,27.1042,91166.0
2019-03-07 12:50:00,33.26,33.28,33.22,33.23,55414.0,27.1042,27.1205,27.0716,27.0797,55414.0
2019-03-07 12:55:00,33.23,33.23,33.12,33.14,54718.0,27.0797,27.0797,26.9901,27.0064,54718.0
2019-03-07 13:00:00,33.14,33.15,33.07,33.09,72128.0,27.0064,27.0145,26.9493,26.9656,72128.0
2019-03-07 13:05:00,33.1,33.11,33.06,33.09,34457.0,26.9738,26.9819,26.9412,26.9656,34457.0
2019-03-07 13:10:00,33.1,33.16,33.09,33.13,36209.0,26.9738,27.0227,26.9656,26.9982,36209.0
2019-03-07 13:15:00,33.13,33.15,33.08,33.14,54430.0,26.9982,27.0145,26.9575,27.0064,54430.0
2019-03-07 13:20:00,33.13,33.14,33.09,33.13,21968.0,26.9982,27.0064,26.9656,26.9982,21968.0
2019-03-07 13:25:00,33.14,33.18,33.1,33.18,169275.0,27.0064,27.039,26.9738,27.039,169275.0
2019-03-07 13:30:00,33.18,33.19,33.13,33.15,41064.0,27.039,27.0471,26.9982,27.0145,41064.0
2019-03-07 13:35:00,33.15,33.18,33.13,33.14,33558.0,27.0145,27.039,26.9982,27.0064,33558.0
2019-03-07 13:40:00,33.14,33.17,33.13,33.15,32967.0,27.0064,27.0308,26.9982,27.0145,32967.0
2019-03-07 13:45:00,33.15,33.19,33.14,33.16,29052.0,27.0145,27.0471,27.0064,27.0227,29052.0
2019-03-07 13:50:00,33.17,33.2,33.15,33.19,34674.0,27.0308,27.0553,27.0145,27.0471,34674.0
2019-03-07 13:55:00,33.2,33.22,33.17,33.18,54821.0,27.0553,27.0716,27.0308,27.039,54821.0
2019-03-07 14:00:00,33.19,33.19,33.14,33.18,52029.0,27.0471,27.0471,27.0064,27.039,52029.0
2019-03-07 14:05:00,33.18,33.27,33.14,33.27,123542.0,27.039,27.1123,27.0064,27.1123,123542.0
2019-03-07 14:10:00,33.26,33.27,33.2,33.25,125079.0,27.1042,27.1123,27.0553,27.096,125079.0
2019-03-07 14:15:00,33.24,33.26,33.22,33.23,38124.0,27.0879,27.1042,27.0716,27.0797,38124.0
2019-03-07 14:20:00,33.23,33.23,33.12,33.16,184906.0,27.0797,27.0797,26.9901,27.0227,184906.0
2019-03-07 14:25:00,33.16,33.19,33.1,33.1,189222.0,27.0227,27.0471,26.9738,26.9738,189222.0
2019-03-07 14:30:00,33.1,33.17,33.09,33.13,244620.0,26.9738,27.0308,26.9656,26.9982,244620.0
2019-03-07 14:35:00,33.13,33.18,33.12,33.14,77546.0,26.9982,27.039,26.9901,27.0064,77546.0
2019-03-07 14:40:00,33.15,33.18,33.14,33.18,61338.0,27.0145,27.039,27.0064,27.039,61338.0
2019-03-07 14:45:00,33.17,33.18,33.13,33.15,58800.0,27.0308,27.039,26.9982,27.0145,58800.0
2019-03-07 14:50:00,33.15,33.19,33.12,33.15,76590.0,27.0145,27.0471,26.9901,27.0145,76590.0
2019-03-07 14:55:00,33.15,33.17,33.15,33.16,24049.0,27.0145,27.0308,27.0145,27.0227,24049.0
2019-03-07 15:00:00,33.16,33.19,33.15,33.17,125501.0,27.0227,27.0471,27.0145,27.0308,125501.0
2019-03-07 15:05:00,33.18,33.25,33.16,33.22,178153.0,27.039,27.096,27.0227,27.0716,178153.0
2019-03-07 15:10:00,33.22,33.28,33.21,33.24,274135.0,27.0716,27.1205,27.0634,27.0879,274135.0
2019-03-07 15:15:00,33.25,33.25,33.17,33.22,156906.0,27.096,27.096,27.0308,27.0716,156906.0
2019-03-07 15:20:00,33.22,33.33,33.22,33.29,509259.0,27.0716,27.1612,27.0716,27.1286,509259.0
2019-03-07 15:25:00,33.29,33.32,33.28,33.3,75625.0,27.1286,27.1531,27.1205,27.1368,75625.0
2019-03-07 15:30:00,33.3,33.31,33.26,33.3,164879.0,27.1368,27.1449,27.1042,27.1368,164879.0
2019-03-07 15:35:00,33.3,33.34,33.29,33.3,119887.0,27.1368,27.1694,27.1286,27.1368,119887.0
2019-03-07 15:40:00,33.29,33.31,33.26,33.27,163137.0,27.1286,27.1449,27.1042,27.1123,163137.0
2019-03-07 15:45:00,33.26,33.3,33.26,33.29,165542.0,27.1042,27.1368,27.1042,27.1286,165542.0
2019-03-07 15:50:00,33.28,33.29,33.26,33.27,187872.0,27.1205,27.1286,27.1042,27.1123,187872.0
2019-03-07 15:55:00,33.28,33.3,33.21,33.22,644485.0,27.1205,27.1368,27.0634,27.0716,644485.0
2019-03-08 09:30:00,33.75,33.99,33.68,33.95,340471.0,27.5035,27.6991,27.4464,27.6665,340471.0
2019-03-08 09:35:00,33.95,34.04,33.7,33.7,247598.0,27.6665,27.7398,27.4627,27.4627,247598.0
2019-03-08 09:40:00,33.7,33.8,33.63,33.65,102738.0,27.4627,27.5442,27.4057,27.422,102738.0
2019-03-08 09:45:00,33.64,33.64,33.44,33.47,147045.0,27.4139,27.4139,27.2509,27.2753,147045.0
2019-03-08 09:50:00,33.47,33.48,33.33,33.47,139954.0,27.2753,27.2835,27.1612,27.2753,139954.0
2019-03-08 09:55:00,33.47,33.49,33.28,33.29,111326.0,27.2753,27.2916,27.1205,27.1286,111326.0
2019-03-08 10:00:00,33.29,33.42,33.27,33.33,182958.0,27.1286,27.2346,27.1123,27.1612,182958.0
2019-03-08 10:05:00,33.33,33.36,33.24,33.26,49420.0,27.1612,27.1857,27.0879,27.1042,49420.0
2019-03-08 10:10:00,33.27,33.33,33.22,33.32,80127.0,27.1123,27.1612,27.0716,27.1531,80127.0
2019-03-08 10:15:00,33.33,33.35,33.25,33.27,48178.0,27.1612,27.1775,27.096,27.1123,48178.0
2019-03-08 10:20:00,33.28,33.28,33.21,33.24,53673.0,27.1205,27.1205,27.0634,27.0879,53673.0
2019-03-08 10:25:00,33.25,33.33,33.21,33.31,89810.0,27.096,27.1612,27.0634,27.1449,89810.0
2019-03-08 10:30:00,33.31,33.38,33.28,33.37,83311.0,27.1449,27.202,27.1205,27.1938,83311.0
2019-03-08 10:35:00,33.36,33.37,33.28,33.36,112561.0,27.1857,27.1938,27.1205,27.1857,112561.0
2019-03-08 10:40:00,33.36,33.38,33.28,33.34,86658.0,27.1857,27.202,27.1205,27.1694,86658.0
2019-03-08 10:45:00,33.33,33.35,33.27,33.32,86249.0,27.1612,27.1775,27.1123,27.1531,86249.0
2019-03-08 10:50:00,33.32,33.38,33.3,33.38,84512.0,27.1531,27.202,27.1368,27.202,84512.0
2019-03-08 10:55:00,33.37,33.39,33.34,33.37,36573.0,27.1938,27.2101,27.1694,27.1938,36573.0
2019-03-08 11:00:00,33.37,33.42,33.33,33.4,49867.0,27.1938,27.2346,27.1612,27.2183,49867.0
2019-03-08 11:05:00,33.39,33.5,33.39,33.48,58079.0,27.2101,27.2998,27.2101,27.2835,58079.0
2019-03-08 11:10:00,33.48,33.58,33.48,33.55,87442.0,27.2835,27.365,27.2835,27.3405,87442.0
2019-03-08 11:15:00,33.55,33.59,33.52,33.59,62673.0,27.3405,27.3731,27.3161,27.3731,62673.0
2019-03-08 11:20:00,33.58,33.67,33.57,33.64,138716.0,27.365,27.4383,27.3568,27.4139,138716.0
2019-03-08 11:25:00,33.64,33.64,33.54,33.57,95262.0,27.4139,27.4139,27.3324,27.3568,95262.0
2019-03-08 11:30:00,33.55,33.56,33.47,33.51,71685.0,27.3405,27.3487,27.2753,27.3079,71685.0
2019-03-08 11:35:00,33.51,33.53,33.45,33.46,31629.0,27.3079,27.3242,27.259,27.2672,31629.0
2019-03-08 11:40:00,33.45,33.52,33.45,33.52,36746.0,27.259,27.3161,27.259,27.3161,36746.0
2019-03-08 11:45:00,33.5,33.56,33.47,33.54,41853.0,27.2998,27.3487,27.2753,27.3324,41853.0
2019-03-08 11:50:00,33.53,33.55,33.51,33.55,33753.0,27.3242,27.3405,27.3079,27.3405,33753.0
2019-03-08 11:55:00,33.54,33.61,33.53,33.53,34293.0,27.3324,27.3894,27.3242,27.3242,34293.0
2019-03-08 12:00:00,33.54,33.58,33.52,33.55,46730.0,27.3324,27.365,27.3161,27.3405,46730.0
2019-03-08 12:05:00,33.55,33.56,33.49,33.51,48919.0,27.3405,27.3487,27.2916,27.3079,48919.0
2019-03-08 12:10:00,33.5,33.53,33.49,33.52,37556.0,27.2998,27.3242,27.2916,27.3161,37556.0
2019-03-08 12:15:00,33.53,33.53,33.46,33.49,36374.0,27.3242,27.3242,27.2672,27.2916,36374.0
2019-03-08 12:20:00,33.49,33.5,33.45,33.46,46001.0,27.2916,27.2998,27.259,27.2672,46001.0
2019-03-08 12:25:00,33.46,33.47,33.44,33.46,28207.0,27.2672,27.2753,27.2509,27.2672,28207.0
2019-03-08 12:30:00,33.46,33.5,33.44,33.49,24408.0,27.2672,27.2998,27.2509,27.2916,24408.0
2019-03-08 12:35:00,33.5,33.54,33.48,33.52,50977.0,27.2998,27.3324,27.2835,27.3161,50977.0
2019-03-08 12:40:00,33.51,33.52,33.46,33.49,51709.0,27.3079,27.3161,27.2672,27.2916,51709.0
2019-03-08 12:45:00,33.5,33.5,33.44,33.45,21315.0,27.2998,27.2998,27.2509,27.259,21315.0
2019-03-08 12:50:00,33.46,33.48,33.41,33.46,41983.0,27.2672,27.2835,27.2264,27.2672,41983.0
2019-03-08 12:55:00,33.45,33.47,33.42,33.45,26371.0,27.259,27.2753,27.2346,27.259,26371.0
2019-03-08 13:00:00,33.45,33.48,33.45,33.47,28364.0,27.259,27.2835,27.259,27.2753,28364.0
2019-03-08 13:05:00,33.47,33.47,33.4,33.43,29926.0,27.2753,27.2753,27.2183,27.2427,29926.0
2019-03-08 13:10:00,33.42,33.46,33.41,33.45,40584.0,27.2346,27.2672,27.2264,27.259,40584.0
2019-03-08 13:15:00,33.45,33.46,33.44,33.45,26221.0,27.259,27.2672,27.2509,27.259,26221.0
2019-03-08 13:20:00,33.44,33.45,33.41,33.45,37046.0,27.2509,27.259,27.2264,27.259,37046.0
2019-03-08 13:25:00,33.45,33.46,33.41,33.43,33666.0,27.259,27.2672,27.2264,27.2427,33666.0
2019-03-08 13:30:00,33.43,33.48,33.43,33.48,33581.0,27.2427,27.2835,27.2427,27.2835,33581.0
2019-03-08 13:35:00,33.49,33.55,33.48,33.55,32449.0,27.2916,27.3405,27.2835,27.3405,32449.0
2019-03-08 13:40:00,33.55,33.57,33.52,33.54,42740.0,27.3405,27.3568,27.3161,27.3324,42740.0
2019-03-08 13:45:00,33.53,33.59,33.53,33.57,44054.0,27.3242,27.3731,27.3242,27.3568,44054.0
2019-03-08 13:50:00,33.57,33.61,33.55,33.59,49301.0,27.3568,27.3894,27.3405,27.3731,49301.0
2019-03-08 13:55:00,33.59,33.63,33.59,33.6,64476.0,27.3731,27.4057,27.3731,27.3813,64476.0
2019-03-08 14:00:00,33.59,33.6,33.56,33.57,49330.0,27.3731,27.3813,27.3487,27.3568,49330.0
2019-03-08 14:05:00,33.56,33.58,33.51,33.52,48025.0,27.3487,27.365,27.3079,27.3161,48025.0
2019-03-08 14:10:00,33.52,33.63,33.52,33.63,111839.0,27.3161,27.4057,27.3161,27.4057,111839.0
2019-03-08 14:15:00,33.63,33.65,33.59,33.63,91149.0,27.4057,27.422,27.3731,27.4057,91149.0
2019-03-08 14:20:00,33.62,33.67,33.61,33.64,56657.0,27.3976,27.4383,27.3894,27.4139,56657.0
2019-03-08 14:25:00,33.65,33.67,33.63,33.65,44956.0,27.422,27.4383,27.4057,27.422,44956.0
2019-03-08 14:30:00,33.65,33.73,33.65,33.72,174497.0,27.422,27.4872,27.422,27.479,174497.0
2019-03-08 14:35:00,33.72,33.78,33.71,33.77,150295.0,27.479,27.5279,27.4709,27.5198,150295.0
2019-03-08 14:40:00,33.77,33.85,33.77,33.81,103739.0,27.5198,27.585,27.5198,27.5524,103739.0
2019-03-08 14:45:00,33.81,33.84,33.73,33.74,167526.0,27.5524,27.5768,27.4872,27.4953,167526.0
2019-03-08 14:50:00,33.75,33.75,33.63,33.64,60436.0,27.5035,27.5035,27.4057,27.4139,60436.0
2019-03-08 14:55:00,33.65,33.7,33.64,33.69,62315.0,27.422,27.4627,27.4139,27.4546,62315.0
2019-03-08 15:00:00,33.7,33.73,33.68,33.72,56325.0,27.4627,27.4872,27.4464,27.479,56325.0
2019-03-08 15:05:00,33.72,33.77,33.7,33.77,138378.0,27.479,27.5198,27.4627,27.5198,138378.0
2019-03-08 15:10:00,33.77,33.79,33.76,33.77,169499.0,27.5198,27.5361,27.5116,27.5198,169499.0
2019-03-08 15:15:00,33.77,33.79,33.69,33.7,73691.0,27.5198,27.5361,27.4546,27.4627,73691.0
2019-03-08 15:20:00,33.7,33.76,33.69,33.73,73588.0,27.4627,27.5116,27.4546,27.4872,73588.0
2019-03-08 15:25:00,33.73,33.75,33.71,33.72,65658.0,27.4872,27.5035,27.4709,27.479,65658.0
2019-03-08 15:30:00,33.72,33.76,33.7,33.75,84749.0,27.479,27.5116,27.4627,27.5035,84749.0
2019-03-08 15:35:00,33.74,33.77,33.72,33.73,67357.0,27.4953,27.5198,27.479,27.4872,67357.0
2019-03-08 15:40:00,33.73,33.77,33.72,33.77,112397.0,27.4872,27.5198,27.479,27.5198,112397.0
2019-03-08 15:45:00,33.77,33.8,33.76,33.77,104388.0,27.5198,27.5442,27.5116,27.5198,104388.0
2019-03-08 15:50:00,33.76,33.79,33.76,33.77,195283.0,27.5116,27.5361,27.5116,27.5198,195283.0
2019-03-08 15:55:00,33.76,33.78,33.7,33.71,562920.0,27.5116,27.5279,27.4627,27.4709,562920.0
2019-03-11 09:30:00,33.28,33.81,33.26,33.59,317916.0,27.1205,27.5524,27.1042,27.3731,317916.0
2019-03-11 09:35:00,33.58,33.74,33.46,33.71,359772.0,27.365,27.4953,27.2672,27.4709,359772.0
2019-03-11 09:40:00,33.71,33.78,33.56,33.59,487631.0,27.4709,27.5279,27.3487,27.3731,487631.0
2019-03-11 09:45:00,33.59,33.66,33.52,33.59,250050.0,27.3731,27.4301,27.3161,27.3731,250050.0
2019-03-11 09:50:00,33.6,33.71,33.53,33.6,259856.0,27.3813,27.4709,27.3242,27.3813,259856.0
2019-03-11 09:55:00,33.59,33.59,33.4,33.4,186489.0,27.3731,27.3731,27.2183,27.2183,186489.0
2019-03-11 10:00:00,33.41,33.63,33.4,33.62,394288.0,27.2264,27.4057,27.2183,27.3976,394288.0
2019-03-11 10:05:00,33.62,33.66,33.41,33.41,502366.0,27.3976,27.4301,27.2264,27.2264,502366.0
2019-03-11 10:10:00,33.42,33.44,33.37,33.39,301963.0,27.2346,27.2509,27.1938,27.2101,301963.0
2019-03-11 10:15:00,33.39,33.44,33.35,33.39,343278.0,27.2101,27.2509,27.1775,27.2101,343278.0
2019-03-11 10:20:00,33.39,33.4,33.26,33.26,181907.0,27.2101,27.2183,27.1042,27.1042,181907.0
2019-03-11 10:25:00,33.27,33.34,33.15,33.15,200974.0,27.1123,27.1694,27.0145,27.0145,200974.0
2019-03-11 10:30:00,33.16,33.19,32.98,33.02,798319.0,27.0227,27.0471,26.876,26.9086,798319.0
2019-03-11 10:35:00,33.02,33.03,32.73,32.78,912037.0,26.9086,26.9168,26.6723,26.713,912037.0
2019-03-11 10:40:00,32.77,32.79,32.62,32.65,1034359.0,26.7049,26.7212,26.5826,26.6071,1034359.0
2019-03-11 10:45:00,32.66,32.69,32.46,32.69,968550.0,26.6152,26.6397,26.4522,26.6397,968550.0
2019-03-11 10:50:00,32.68,32.74,32.61,32.71,868801.0,26.6315,26.6804,26.5745,26.656,868801.0
2019-03-11 10:55:00,32.7,32.87,32.69,32.79,635134.0,26.6478,26.7864,26.6397,26.7212,635134.0
2019-03-11 11:00:00,32.8,32.91,32.76,32.86,487146.0,26.7293,26.819,26.6967,26.7782,487146.0
2019-03-11 11:05:00,32.86,33.02,32.86,33.02,284786.0,26.7782,26.9086,26.7782,26.9086,284786.0
2019-03-11 11:10:00,33.02,33.03,32.93,32.97,410209.0,26.9086,26.9168,26.8353,26.8679,410209.0
2019-03-11 11:15:00,32.97,32.98,32.85,32.85,340703.0,26.8679,26.876,26.7701,26.7701,340703.0
2019-03-11 11:20:00,32.84,32.96,32.8,32.94,313733.0,26.7619,26.8597,26.7293,26.8434,313733.0
2019-03-11 11:25:00,32.95,32.99,32.9,32.94,172162.0,26.8516,26.8842,26.8108,26.8434,172162.0
2019-03-11 11:30:00,32.94,33.14,32.93,33.11,235142.0,26.8434,27.0064,26.8353,26.9819,235142.0
2019-03-11 11:35:00,33.1,33.16,33.06,33.11,212570.0,26.9738,27.0227,26.9412,26.9819,212570.0
2019-03-11 11:40:00,33.11,33.15,32.98,33.01,240864.0,26.9819,27.0145,26.876,26.9005,240864.0
2019-03-11 11:45:00,33.01,33.02,32.94,32.98,135008.0,26.9005,26.9086,26.8434,26.876,135008.0
2019-03-11 11:50:00,32.98,33.02,32.94,33.01,269871.0,26.876,26.9086,26.8434,26.9005,269871.0
2019-03-11 11:55:00,33.01,33.02,32.88,32.93,268942.0,26.9005,26.9086,26.7945,26.8353,268942.0
2019-03-11 12:00:00,32.93,32.96,32.9,32.91,188553.0,26.8353,26.8597,26.8108,26.819,188553.0
2019-03-11 12:05:00,32.92,32.96,32.89,32.9,259306.0,26.8271,26.8597,26.8027,26.8108,259306.0
2019-03-11 12:10:00,32.89,32.93,32.84,32.9,168741.0,26.8027,26.8353,26.7619,26.8108,168741.0
2019-03-11 12:15:00,32.89,33.02,32.87,33.01,427504.0,26.8027,26.9086,26.7864,26.9005,427504.0
2019-03-11 12:20:00,33.01,33.04,32.95,32.95,101832.0,26.9005,26.9249,26.8516,26.8516,101832.0
2019-03-11 12:25:00,32.96,32.98,32.86,32.87,155720.0,26.8597,26.876,26.7782,26.7864,155720.0
2019-03-11 12:30:00,32.87,33.02,32.86,33.02,158212.0,26.7864,26.9086,26.7782,26.9086,158212.0
2019-03-11 12:35:00,33.02,33.02,32.92,32.92,300041.0,26.9086,26.9086,26.8271,26.8271,300041.0
2019-03-11 12:40:00,32.93,32.96,32.88,32.89,374749.0,26.8353,26.8597,26.7945,26.8027,374749.0
2019-03-11 12:45:00,32.89,32.94,32.87,32.89,194219.0,26.8027,26.8434,26.7864,26.8027,194219.0
2019-03-11 12:50:00,32.89,32.94,32.88,32.92,174883.0,26.8027,26.8434,26.7945,26.8271,174883.0
2019-03-11 12:55:00,32.92,32.96,32.89,32.92,163664.0,26.8271,26.8597,26.8027,26.8271,163664.0
2019-03-11 13:00:00,32.93,32.96,32.89,32.95,119170.0,26.8353,26.8597,26.8027,26.8516,119170.0
2019-03-11 13:05:00,32.95,32.96,32.89,32.91,79912.0,26.8516,26.8597,26.8027,26.819,79912.0
2019-03-11 13:10:00,32.91,32.97,32.91,32.92,153875.0,26.819,26.8679,26.819,26.8271,153875.0
2019-03-11 13:15:00,32.93,32.99,32.92,32.95,95205.0,26.8353,26.8842,26.8271,26.8516,95205.0
2019-03-11 13:20:00,32.96,32.97,32.92,32.93,89503.0,26.8597,26.8679,26.8271,26.8353,89503.0
2019-03-11 13:25:00,32.92,32.94,32.91,32.93,64895.0,26.8271,26.8434,26.819,26.8353,64895.0
2019-03-11 13:30:00,32.93,32.94,32.89,32.9,172506.0,26.8353,26.8434,26.8027,26.8108,172506.0
2019-03-11 13:35:00,32.89,32.99,32.88,32.98,150262.0,26.8027,26.8842,26.7945,26.876,150262.0
2019-03-11 13:40:00,32.98,33.01,32.97,32.98,120080.0,26.876,26.9005,26.8679,26.876,120080.0
2019-03-11 13:45:00,32.98,33.04,32.94,33.02,89966.0,26.876,26.9249,26.8434,26.9086,89966.0
2019-03-11 13:50:00,33.01,33.1,33.0,33.08,78290.0,26.9005,26.9738,26.8923,26.9575,78290.0
2019-03-11 13:55:00,33.08,33.15,33.07,33.11,111902.0,26.9575,27.0145,26.9493,26.9819,111902.0
2019-03-11 14:00:00,33.1,33.14,33.08,33.14,89620.0,26.9738,27.0064,26.9575,27.0064,89620.0
2019-03-11 14:05:00,33.13,33.21,33.1,33.21,137677.0,26.9982,27.0634,26.9738,27.0634,137677.0
2019-03-11 14:10:00,33.22,33.23,33.19,33.22,50074.0,27.0716,27.0797,27.0471,27.0716,50074.0
2019-03-11 14:15:00,33.22,33.34,33.22,33.34,151457.0,27.0716,27.1694,27.0716,27.1694,151457.0
2019-03-11 14:20:00,33.34,33.39,33.33,33.35,325430.0,27.1694,27.2101,27.1612,27.1775,325430.0
2019-03-11 14:25:00,33.35,33.44,33.34,33.41,259056.0,27.1775,27.2509,27.1694,27.2264,259056.0
2019-03-11 14:30:00,33.41,33.47,33.31,33.45,619822.0,27.2264,27.2753,27.1449,27.259,619822.0
2019-03-11 14:35:00,33.45,33.51,33.43,33.44,487130.0,27.259,27.3079,27.2427,27.2509,487130.0
2019-03-11 14:40:00,33.44,33.47,33.39,33.45,230730.0,27.2509,27.2753,27.2101,27.259,230730.0
2019-03-11 14:45:00,33.45,33.49,33.31,33.34,268489.0,27.259,27.2916,27.1449,27.1694,268489.0
2019-03-11 14:50:00,33.34,33.34,33.24,33.29,104253.0,27.1694,27.1694,27.0879,27.1286,104253.0
2019-03-11 14:55:00,33.29,33.29,33.22,33.23,187504.0,27.1286,27.1286,27.0716,27.0797,187504.0
2019-03-11 15:00:00,33.23,33.29,33.2,33.29,197736.0,27.0797,27.1286,27.0553,27.1286,197736.0
2019-03-11 15:05:00,33.29,33.29,33.25,33.27,242925.0,27.1286,27.1286,27.096,27.1123,242925.0
2019-03-11 15:10:00,33.27,33.31,33.23,33.28,73420.0,27.1123,27.1449,27.0797,27.1205,73420.0
2019-03-11 15:15:00,33.28,33.3,33.27,33.3,47056.0,27.1205,27.1368,27.1123,27.1368,47056.0
2019-03-11 15:20:00,33.29,33.31,33.27,33.3,81562.0,27.1286,27.1449,27.1123,27.1368,81562.0
2019-03-11 15:25:00,33.3,33.3,33.26,33.28,75164.0,27.1368,27.1368,27.1042,27.1205,75164.0
2019-03-11 15:30:00,33.28,33.3,33.25,33.26,84851.0,27.1205,27.1368,27.096,27.1042,84851.0
2019-03-11 15:35:00,33.26,33.27,33.22,33.23,119455.0,27.1042,27.1123,27.0716,27.0797,119455.0
2019-03-11 15:40:00,33.23,33.29,33.23,33.29,254560.0,27.0797,27.1286,27.0797,27.1286,254560.0
2019-03-11 15:45:00,33.29,33.4,33.27,33.39,552883.0,27.1286,27.2183,27.1123,27.2101,552883.0
2019-03-11 15:50:00,33.4,33.43,33.36,33.4,353790.0,27.2183,27.2427,27.1857,27.2183,353790.0
2019-03-11 15:55:00,33.41,33.45,33.39,33.44,1171275.0,27.2264,27.259,27.2101,27.2509,1171275.0
2019-03-12 09:30:00,33.63,33.8,33.52,33.59,397148.0,27.4057,27.5442,27.3161,27.3731,397148.0
2019-03-12 09:35:00,33.6,33.83,33.59,33.77,347770.0,27.3813,27.5687,27.3731,27.5198,347770.0
2019-03-12 09:40:00,33.77,33.97,33.67,33.97,273329.0,27.5198,27.6828,27.4383,27.6828,273329.0
2019-03-12 09:45:00,33.96,34.17,33.94,34.14,322567.0,27.6746,27.8458,27.6583,27.8213,322567.0
2019-03-12 09:50:00,34.14,34.14,33.96,34.11,327236.0,27.8213,27.8213,27.6746,27.7969,327236.0
2019-03-12 09:55:00,34.11,34.11,33.93,34.0,213085.0,27.7969,27.7969,27.6502,27.7072,213085.0
2019-03-12 10:00:00,34.01,34.06,34.0,34.01,143681.0,27.7154,27.7561,27.7072,27.7154,143681.0
2019-03-12 10:05:00,34.01,34.05,33.94,34.0,332023.0,27.7154,27.748,27.6583,27.7072,332023.0
2019-03-12 10:10:00,33.99,34.0,33.82,33.95,600610.0,27.6991,27.7072,27.5605,27.6665,600610.0
2019-03-12 10:15:00,33.95,34.12,33.93,34.09,376282.0,27.6665,27.805,27.6502,27.7806,376282.0
2019-03-12 10:20:00,34.09,34.15,34.05,34.15,226725.0,27.7806,27.8295,27.748,27.8295,226725.0
2019-03-12 10:25:00,34.15,34.19,34.11,34.19,122345.0,27.8295,27.8621,27.7969,27.8621,122345.0
2019-03-12 10:30:00,34.2,34.26,34.14,34.17,253993.0,27.8702,27.9191,27.8213,27.8458,253993.0
2019-03-12 10:35:00,34.17,34.27,34.14,34.27,181324.0,27.8458,27.9273,27.8213,27.9273,181324.0
2019-03-12 10:40:00,34.27,34.29,34.21,34.21,116840.0,27.9273,27.9435,27.8784,27.8784,116840.0
2019-03-12 10:45:00,34.22,34.25,34.18,34.23,124482.0,27.8865,27.911,27.8539,27.8947,124482.0
2019-03-12 10:50:00,34.23,34.25,34.2,34.2,73209.0,27.8947,27.911,27.8702,27.8702,73209.0
2019-03-12 10:55:00,34.2,34.25,34.18,34.2,123423.0,27.8702,27.911,27.8539,27.8702,123423.0
2019-03-12 11:00:00,34.21,34.3,34.21,34.27,354584.0,27.8784,27.9517,27.8784,27.9273,354584.0
2019-03-12 11:05:00,34.27,34.35,34.27,34.33,177984.0,27.9273,27.9924,27.9273,27.9761,177984.0
2019-03-12 11:10:00,34.34,34.41,34.33,34.4,229763.0,27.9843,28.0413,27.9761,28.0332,229763.0
2019-03-12 11:15:00,34.4,34.41,34.38,34.4,108067.0,28.0332,28.0413,28.0169,28.0332,108067.0
2019-03-12 11:20:00,34.39,34.43,34.37,34.41,152173.0,28.025,28.0576,28.0087,28.0413,152173.0
2019-03-12 11:25:00,34.41,34.47,34.4,34.43,100769.0,28.0413,28.0902,28.0332,28.0576,100769.0
2019-03-12 11:30:00,34.43,34.43,34.35,34.37,80109.0,28.0576,28.0576,27.9924,28.0087,80109.0
2019-03-12 11:35:00,34.37,34.47,34.36,34.44,241767.0,28.0087,28.0902,28.0006,28.0658,241767.0
2019-03-12 11:40:00,34.45,34.5,34.44,34.45,115043.0,28.0739,28.1147,28.0658,28.0739,115043.0
2019-03-12 11:45:00,34.45,34.46,34.33,34.33,101360.0,28.0739,28.0821,27.9761,27.9761,101360.0
2019-03-12 11:50:00,34.34,34.35,34.27,34.28,141643.0,27.9843,27.9924,27.9273,27.9354,141643.0
2019-03-12 11:55:00,34.28,34.32,34.25,34.27,62185.0,27.9354,27.968,27.911,27.9273,62185.0
2019-03-12 12:00:00,34.26,34.28,34.22,34.26,57771.0,27.9191,27.9354,27.8865,27.9191,57771.0
2019-03-12 12:05:00,34.26,34.31,34.25,34.26,51541.0,27.9191,27.9598,27.911,27.9191,51541.0
2019-03-12 12:10:00,34.26,34.31,34.23,34.27,142474.0,27.9191,27.9598,27.8947,27.9273,142474.0
2019-03-12 12:15:00,34.27,34.3,34.26,34.27,87365.0,27.9273,27.9517,27.9191,27.9273,87365.0
2019-03-12 12:20:00,34.27,34.28,34.21,34.22,109711.0,27.9273,27.9354,27.8784,27.8865,109711.0
2019-03-12 12:25:00,34.22,34.23,34.14,34.16,176215.0,27.8865,27.8947,27.8213,27.8376,176215.0
2019-03-12 12:30:00,34.16,34.17,34.04,34.04,132819.0,27.8376,27.8458,27.7398,27.7398,132819.0
2019-03-12 12:35:00,34.04,34.12,34.03,34.07,99438.0,27.7398,27.805,27.7317,27.7643,99438.0
2019-03-12 12:40:00,34.07,34.13,34.07,34.09,100251.0,27.7643,27.8132,27.7643,27.7806,100251.0
2019-03-12 12:45:00,34.1,34.13,34.1,34.12,130524.0,27.7887,27.8132,27.7887,27.805,130524.0
2019-03-12 12:50:00,34.12,34.14,34.07,34.11,155309.0,27.805,27.8213,27.7643,27.7969,155309.0
2019-03-12 12:55:00,34.12,34.16,34.08,34.15,98303.0,27.805,27.8376,27.7724,27.8295,98303.0
2019-03-12 13:00:00,34.15,34.19,34.14,34.16,76908.0,27.8295,27.8621,27.8213,27.8376,76908.0
2019-03-12 13:05:00,34.16,34.2,34.15,34.15,49268.0,27.8376,27.8702,27.8295,27.8295,49268.0
2019-03-12 13:10:00,34.16,34.23,34.15,34.23,96737.0,27.8376,27.8947,27.8295,27.8947,96737.0
2019-03-12 13:15:00,34.22,34.23,34.17,34.22,99958.0,27.8865,27.8947,27.8458,27.8865,99958.0
2019-03-12 13:20:00,34.22,34.25,34.21,34.23,96579.0,27.8865,27.911,27.8784,27.8947,96579.0
2019-03-12 13:25:00,34.23,34.26,34.21,34.26,138426.0,27.8947,27.9191,27.8784,27.9191,138426.0
2019-03-12 13:30:00,34.25,34.29,34.24,34.25,130394.0,27.911,27.9435,27.9028,27.911,130394.0
2019-03-12 13:35:00,34.25,34.32,34.24,34.28,296655.0,27.911,27.968,27.9028,27.9354,296655.0
2019-03-12 13:40:00,34.28,34.33,34.28,34.28,219745.0,27.9354,27.9761,27.9354,27.9354,219745.0
2019-03-12 13:45:00,34.28,34.29,34.23,34.24,103327.0,27.9354,27.9435,27.8947,27.9028,103327.0
2019-03-12 13:50:00,34.24,34.24,34.18,34.21,140766.0,27.9028,27.9028,27.8539,27.8784,140766.0
2019-03-12 13:55:00,34.22,34.24,34.21,34.24,94011.0,27.8865,27.9028,27.8784,27.9028,94011.0
2019-03-12 14:00:00,34.24,34.27,34.22,34.27,157477.0,27.9028,27.9273,27.8865,27.9273,157477.0
2019-03-12 14:05:00,34.26,34.39,34.26,34.38,98757.0,27.9191,28.025,27.9191,28.0169,98757.0
2019-03-12 14:10:00,34.38,34.4,34.34,34.35,220773.0,28.0169,28.0332,27.9843,27.9924,220773.0
2019-03-12 14:15:00,34.36,34.4,34.32,34.39,269500.0,28.0006,28.0332,27.968,28.025,269500.0
2019-03-12 14:20:00,34.39,34.43,34.38,34.43,60120.0,28.025,28.0576,28.0169,28.0576,60120.0
2019-03-12 14:25:00,34.43,34.45,34.42,34.44,66725.0,28.0576,28.0739,28.0495,28.0658,66725.0
2019-03-12 14:30:00,34.44,34.51,34.44,34.49,150917.0,28.0658,28.1228,28.0658,28.1065,150917.0
2019-03-12 14:35:00,34.49,34.51,34.45,34.49,81399.0,28.1065,28.1228,28.0739,28.1065,81399.0
2019-03-12 14:40:00,34.49,34.51,34.48,34.5,73051.0,28.1065,28.1228,28.0984,28.1147,73051.0
2019-03-12 14:45:00,34.5,34.54,34.5,34.53,119870.0,28.1147,28.1473,28.1147,28.1391,119870.0
2019-03-12 14:50:00,34.53,34.57,34.52,34.55,65460.0,28.1391,28.1717,28.131,28.1554,65460.0
2019-03-12 14:55:00,34.56,34.59,34.47,34.48,163835.0,28.1636,28.188,28.0902,28.0984,163835.0
2019-03-12 15:00:00,34.49,34.52,34.45,34.45,200611.0,28.1065,28.131,28.0739,28.0739,200611.0
2019-03-12 15:05:00,34.45,34.48,34.39,34.43,131280.0,28.0739,28.0984,28.025,28.0576,131280.0
2019-03-12 15:10:00,34.43,34.47,34.41,34.46,307032.0,28.0576,28.0902,28.0413,28.0821,307032.0
2019-03-12 15:15:00,34.45,34.52,34.44,34.45,229941.0,28.0739,28.131,28.0658,28.0739,229941.0
2019-03-12 15:20:00,34.45,34.45,34.38,34.39,76268.0,28.0739,28.0739,28.0169,28.025,76268.0
2019-03-12 15:25:00,34.39,34.43,34.38,34.42,285681.0,28.025,28.0576,28.0169,28.0495,285681.0
2019-03-12 15:30:00,34.41,34.45,34.4,34.43,199687.0,28.0413,28.0739,28.0332,28.0576,199687.0
2019-03-12 15:35:00,34.43,34.47,34.42,34.47,161094.0,28.0576,28.0902,28.0495,28.0902,161094.0
2019-03-12 15:40:00,34.47,34.54,34.46,34.54,302467.0,28.0902,28.1473,28.0821,28.1473,302467.0
2019-03-12 15:45:00,34.54,34.63,34.53,34.62,592323.0,28.1473,28.2206,28.1391,28.2125,592323.0
2019-03-12 15:50:00,34.62,34.62,34.58,34.62,559377.0,28.2125,28.2125,28.1799,28.2125,559377.0
2019-03-12 15:55:00,34.61,34.62,34.53,34.53,1518006.0,28.2043,28.2125,28.1391,28.1391,1518006.0
2019-03-13 09:30:00,34.73,34.94,34.64,34.68,326160.0,28.3021,28.4732,28.2288,28.2614,326160.0
2019-03-13 09:35:00,34.68,34.73,34.55,34.7,183573.0,28.2614,28.3021,28.1554,28.2777,183573.0
2019-03-13 09:40:00,34.7,34.77,34.67,34.76,149366.0,28.2777,28.3347,28.2532,28.3266,149366.0
2019-03-13 09:45:00,34.76,34.83,34.7,34.83,127634.0,28.3266,28.3836,28.2777,28.3836,127634.0
2019-03-13 09:50:00,34.83,34.86,34.74,34.81,128822.0,28.3836,28.4081,28.3103,28.3673,128822.0
2019-03-13 09:55:00,34.82,34.86,34.72,34.73,71375.0,28.3755,28.4081,28.294,28.3021,71375.0
2019-03-13 10:00:00,34.72,34.73,34.66,34.67,171441.0,28.294,28.3021,28.2451,28.2532,171441.0
2019-03-13 10:05:00,34.67,34.72,34.62,34.64,183934.0,28.2532,28.294,28.2125,28.2288,183934.0
2019-03-13 10:10:00,34.63,34.65,34.55,34.6,138912.0,28.2206,28.2369,28.1554,28.1962,138912.0
2019-03-13 10:15:00,34.59,34.6,34.51,34.54,191121.0,28.188,28.1962,28.1228,28.1473,191121.0
2019-03-13 10:20:00,34.54,34.61,34.5,34.59,177701.0,28.1473,28.2043,28.1147,28.188,177701.0
2019-03-13 10:25:00,34.59,34.59,34.52,34.52,112536.0,28.188,28.188,28.131,28.131,112536.0
2019-03-13 10:30:00,34.52,34.6,34.52,34.57,85335.0,28.131,28.1962,28.131,28.1717,85335.0
2019-03-13 10:35:00,34.57,34.58,34.5,34.51,96962.0,28.1717,28.1799,28.1147,28.1228,96962.0
2019-03-13 10:40:00,34.52,34.54,34.47,34.51,110429.0,28.131,28.1473,28.0902,28.1228,110429.0
2019-03-13 10:45:00,34.51,34.54,34.5,34.52,74179.0,28.1228,28.1473,28.1147,28.131,74179.0
2019-03-13 10:50:00,34.52,34.54,34.44,34.45,83309.0,28.131,28.1473,28.0658,28.0739,83309.0
2019-03-13 10:55:00,34.46,34.47,34.35,34.37,157527.0,28.0821,28.0902,27.9924,28.0087,157527.0
2019-03-13 11:00:00,34.38,34.4,34.3,34.33,114613.0,28.0169,28.0332,27.9517,27.9761,114613.0
2019-03-13 11:05:00,34.33,34.37,34.31,34.33,113464.0,27.9761,28.0087,27.9598,27.9761,113464.0
2019-03-13 11:10:00,34.34,34.44,34.32,34.43,115086.0,27.9843,28.0658,27.968,28.0576,115086.0
2019-03-13 11:15:00,34.43,34.43,34.3,34.3,223201.0,28.0576,28.0576,27.9517,27.9517,223201.0
2019-03-13 11:20:00,34.3,34.37,34.28,34.3,206747.0,27.9517,28.0087,27.9354,27.9517,206747.0
2019-03-13 11:25:00,34.3,34.38,34.29,34.37,140816.0,27.9517,28.0169,27.9435,28.0087,140816.0
2019-03-13 11:30:00,34.38,34.43,34.37,34.4,77684.0,28.0169,28.0576,28.0087,28.0332,77684.0
2019-03-13 11:35:00,34.4,34.43,34.27,34.28,135468.0,28.0332,28.0576,27.9273,27.9354,135468.0
2019-03-13 11:40:00,34.28,34.3,34.23,34.28,79008.0,27.9354,27.9517,27.8947,27.9354,79008.0
2019-03-13 11:45:00,34.29,34.3,34.26,34.29,110468.0,27.9435,27.9517,27.9191,27.9435,110468.0
2019-03-13 11:50:00,34.29,34.3,34.23,34.27,106706.0,27.9435,27.9517,27.8947,27.9273,106706.0
2019-03-13 11:55:00,34.26,34.34,34.25,34.33,177141.0,27.9191,27.9843,27.911,27.9761,177141.0
2019-03-13 12:00:00,34.33,34.39,34.32,34.34,77652.0,27.9761,28.025,27.968,27.9843,77652.0
2019-03-13 12:05:00,34.35,34.42,34.35,34.39,93264.0,27.9924,28.0495,27.9924,28.025,93264.0
2019-03-13 12:10:00,34.4,34.41,34.32,34.34,56230.0,28.0332,28.0413,27.968,27.9843,56230.0
2019-03-13 12:15:00,34.35,34.39,34.34,34.36,176633.0,27.9924,28.025,27.9843,28.0006,176633.0
2019-03-13 12:20:00,34.36,34.45,34.35,34.36,152080.0,28.0006,28.0739,27.9924,28.0006,152080.0
2019-03-13 12:25:00,34.35,34.36,34.27,34.33,79588.0,27.9924,28.0006,27.9273,27.9761,79588.0
2019-03-13 12:30:00,34.34,34.35,34.3,34.31,66868.0,27.9843,27.9924,27.9517,27.9598,66868.0
2019-03-13 12:35:00,34.3,34.36,34.3,34.36,53593.0,27.9517,28.0006,27.9517,28.0006,53593.0
2019-03-13 12:40:00,34.37,34.37,34.3,34.37,73467.0,28.0087,28.0087,27.9517,28.0087,73467.0
2019-03-13 12:45:00,34.36,34.38,34.33,34.34,79549.0,28.0006,28.0169,27.9761,27.9843,79549.0
2019-03-13 12:50:00,34.34,34.4,34.34,34.36,124742.0,27.9843,28.0332,27.9843,28.0006,124742.0
2019-03-13 12:55:00,34.36,34.39,34.32,34.34,114162.0,28.0006,28.025,27.968,27.9843,114162.0
2019-03-13 13:00:00,34.34,34.35,34.29,34.34,66230.0,27.9843,27.9924,27.9435,27.9843,66230.0
2019-03-13 13:05:00,34.34,34.35,34.31,34.31,30753.0,27.9843,27.9924,27.9598,27.9598,30753.0
2019-03-13 13:10:00,34.31,34.35,34.29,34.3,336884.0,27.9598,27.9924,27.9435,27.9517,336884.0
2019-03-13 13:15:00,34.3,34.35,34.29,34.34,85440.0,27.9517,27.9924,27.9435,27.9843,85440.0
2019-03-13 13:20:00,34.34,34.35,34.32,34.32,38163.0,27.9843,27.9924,27.968,27.968,38163.0
2019-03-13 13:25:00,34.33,34.37,34.32,34.36,170046.0,27.9761,28.0087,27.968,28.0006,170046.0
2019-03-13 13:30:00,34.36,34.38,34.33,34.35,366866.0,28.0006,28.0169,27.9761,27.9924,366866.0
2019-03-13 13:35:00,34.34,34.39,34.34,34.38,190113.0,27.9843,28.025,27.9843,28.0169,190113.0
2019-03-13 13:40:00,34.38,34.39,34.34,34.36,94467.0,28.0169,28.025,27.9843,28.0006,94467.0
2019-03-13 13:45:00,34.36,34.44,34.36,34.41,291799.0,28.0006,28.0658,28.0006,28.0413,291799.0
2019-03-13 13:50:00,34.4,34.43,34.39,34.4,110350.0,28.0332,28.0576,28.025,28.0332,110350.0
2019-03-13 13:55:00,34.4,34.44,34.4,34.43,93170.0,28.0332,28.0658,28.0332,28.0576,93170.0
2019-03-13 14:00:00,34.43,34.44,34.39,34.41,344415.0,28.0576,28.0658,28.025,28.0413,344415.0
2019-03-13 14:05:00,34.41,34.48,34.4,34.47,171032.0,28.0413,28.0984,28.0332,28.0902,171032.0
2019-03-13 14:10:00,34.47,34.47,34.42,34.44,55905.0,28.0902,28.0902,28.0495,28.0658,55905.0
2019-03-13 14:15:00,34.44,34.47,34.42,34.45,217057.0,28.0658,28.0902,28.0495,28.0739,217057.0
2019-03-13 14:20:00,34.46,34.49,34.42,34.43,306498.0,28.0821,28.1065,28.0495,28.0576,306498.0
2019-03-13 14:25:00,34.42,34.43,34.37,34.39,143026.0,28.0495,28.0576,28.0087,28.025,143026.0
2019-03-13 14:30:00,34.38,34.42,34.37,34.42,147429.0,28.0169,28.0495,28.0087,28.0495,147429.0
2019-03-13 14:35:00,34.41,34.45,34.4,34.44,85782.0,28.0413,28.0739,28.0332,28.0658,85782.0
2019-03-13 14:40:00,34.44,34.46,34.34,34.34,133447.0,28.0658,28.0821,27.9843,27.9843,133447.0
2019-03-13 14:45:00,34.35,34.36,34.23,34.24,247409.0,27.9924,28.0006,27.8947,27.9028,247409.0
2019-03-13 14:50:00,34.25,34.27,34.19,34.26,346690.0,27.911,27.9273,27.8621,27.9191,346690.0
2019-03-13 14:55:00,34.26,34.42,34.25,34.42,241767.0,27.9191,28.0495,27.911,28.0495,241767.0
2019-03-13 15:00:00,34.41,34.41,34.35,34.39,112366.0,28.0413,28.0413,27.9924,28.025,112366.0
2019-03-13 15:05:00,34.39,34.42,34.35,34.41,105071.0,28.025,28.0495,27.9924,28.0413,105071.0
2019-03-13 15:10:00,34.41,34.42,34.36,34.4,96384.0,28.0413,28.0495,28.0006,28.0332,96384.0
2019-03-13 15:15:00,34.41,34.44,34.39,34.44,67018.0,28.0413,28.0658,28.025,28.0658,67018.0
2019-03-13 15:20:00,34.44,34.46,34.4,34.43,131244.0,28.0658,28.0821,28.0332,28.0576,131244.0
2019-03-13 15:25:00,34.43,34.45,34.41,34.44,104324.0,28.0576,28.0739,28.0413,28.0658,104324.0
2019-03-13 15:30:00,34.44,34.49,34.43,34.48,469841.0,28.0658,28.1065,28.0576,28.0984,469841.0
2019-03-13 15:35:00,34.48,34.52,34.47,34.52,200261.0,28.0984,28.131,28.0902,28.131,200261.0
2019-03-13 15:40:00,34.51,34.52,34.42,34.45,296218.0,28.1228,28.131,28.0495,28.0739,296218.0
2019-03-13 15:45:00,34.44,34.45,34.37,34.38,228731.0,28.0658,28.0739,28.0087,28.0169,228731.0
2019-03-13 15:50:00,34.38,34.4,34.35,34.36,226217.0,28.0169,28.0332,27.9924,28.0006,226217.0
2019-03-13 15:55:00,34.36,34.41,34.35,34.41,518010.0,28.0006,28.0413,27.9924,28.0413,518010.0
2019-03-14 09:30:00,33.78,33.86,33.64,33.77,180188.0,27.5279,27.5931,27.4139,27.5198,180188.0
2019-03-14 09:35:00,33.75,33.75,33.61,33.65,94034.0,27.5035,27.5035,27.3894,27.422,94034.0
2019-03-14 09:40:00,33.65,33.72,33.64,33.72,124672.0,27.422,27.479,27.4139,27.479,124672.0
2019-03-14 09:45:00,33.72,33.81,33.66,33.76,81731.0,27.479,27.5524,27.4301,27.5116,81731.0
2019-03-14 09:50:00,33.76,33.94,33.76,33.94,79351.0,27.5116,27.6583,27.5116,27.6583,79351.0
2019-03-14 09:55:00,33.94,34.03,33.91,33.96,98297.0,27.6583,27.7317,27.6339,27.6746,98297.0
2019-03-14 10:00:00,33.97,34.04,33.95,34.01,72633.0,27.6828,27.7398,27.6665,27.7154,72633.0
2019-03-14 10:05:00,34.02,34.03,33.95,33.95,51008.0,27.7235,27.7317,27.6665,27.6665,51008.0
2019-03-14 10:10:00,33.95,33.96,33.87,33.91,113068.0,27.6665,27.6746,27.6013,27.6339,113068.0
2019-03-14 10:15:00,33.91,33.91,33.85,33.87,52004.0,27.6339,27.6339,27.585,27.6013,52004.0
2019-03-14 10:20:00,33.87,33.89,33.84,33.86,59200.0,27.6013,27.6176,27.5768,27.5931,59200.0
2019-03-14 10:25:00,33.86,33.87,33.81,33.82,58193.0,27.5931,27.6013,27.5524,27.5605,58193.0
2019-03-14 10:30:00,33.82,33.83,33.77,33.81,99058.0,27.5605,27.5687,27.5198,27.5524,99058.0
2019-03-14 10:35:00,33.81,33.82,33.79,33.81,32543.0,27.5524,27.5605,27.5361,27.5524,32543.0
2019-03-14 10:40:00,33.8,33.84,33.79,33.82,50270.0,27.5442,27.5768,27.5361,27.5605,50270.0
2019-03-14 10:45:00,33.81,33.83,33.73,33.74,102292.0,27.5524,27.5687,27.4872,27.4953,102292.0
2019-03-14 10:50:00,33.74,33.77,33.73,33.76,76027.0,27.4953,27.5198,27.4872,27.5116,76027.0
2019-03-14 10:55:00,33.75,33.83,33.74,33.81,107808.0,27.5035,27.5687,27.4953,27.5524,107808.0
2019-03-14 11:00:00,33.8,33.81,33.76,33.77,40653.0,27.5442,27.5524,27.5116,27.5198,40653.0
2019-03-14 11:05:00,33.77,33.78,33.66,33.66,414552.0,27.5198,27.5279,27.4301,27.4301,414552.0
2019-03-14 11:10:00,33.67,33.72,33.65,33.69,83640.0,27.4383,27.479,27.422,27.4546,83640.0
2019-03-14 11:15:00,33.69,33.7,33.63,33.69,165412.0,27.4546,27.4627,27.4057,27.4546,165412.0
2019-03-14 11:20:00,33.7,33.7,33.56,33.57,143583.0,27.4627,27.4627,27.3487,27.3568,143583.0
2019-03-14 11:25:00,33.56,33.57,33.54,33.55,28721.0,27.3487,27.3568,27.3324,27.3405,28721.0
2019-03-14 11:30:00,33.54,33.58,33.53,33.57,68628.0,27.3324,27.365,27.3242,27.3568,68628.0
2019-03-14 11:35:00,33.57,33.58,33.53,33.57,45176.0,27.3568,27.365,27.3242,27.3568,45176.0
2019-03-14 11:40:00,33.57,33.57,33.53,33.56,81977.0,27.3568,27.3568,27.3242,27.3487,81977.0
2019-03-14 11:45:00,33.56,33.63,33.55,33.62,52300.0,27.3487,27.4057,27.3405,27.3976,52300.0
2019-03-14 11:50:00,33.62,33.66,33.61,33.64,63151.0,27.3976,27.4301,27.3894,27.4139,63151.0
2019-03-14 11:55:00,33.64,33.64,33.58,33.58,66491.0,27.4139,27.4139,27.365,27.365,66491.0
2019-03-14 12:00:00,33.6,33.6,33.54,33.54,57230.0,27.3813,27.3813,27.3324,27.3324,57230.0
2019-03-14 12:05:00,33.54,33.56,33.52,33.54,64295.0,27.3324,27.3487,27.3161,27.3324,64295.0
2019-03-14 12:10:00,33.55,33.56,33.52,33.53,68248.0,27.3405,27.3487,27.3161,27.3242,68248.0
2019-03-14 12:15:00,33.53,33.59,33.53,33.57,95834.0,27.3242,27.3731,27.3242,27.3568,95834.0
2019-03-14 12:20:00,33.57,33.6,33.56,33.58,99201.0,27.3568,27.3813,27.3487,27.365,99201.0
2019-03-14 12:25:00,33.58,33.59,33.52,33.55,200693.0,27.365,27.3731,27.3161,27.3405,200693.0
2019-03-14 12:30:00,33.55,33.56,33.52,33.55,101617.0,27.3405,27.3487,27.3161,27.3405,101617.0
2019-03-14 12:35:00,33.55,33.56,33.54,33.54,68173.0,27.3405,27.3487,27.3324,27.3324,68173.0
2019-03-14 12:40:00,33.54,33.55,33.49,33.52,125716.0,27.3324,27.3405,27.2916,27.3161,125716.0
2019-03-14 12:45:00,33.52,33.56,33.5,33.54,139404.0,27.3161,27.3487,27.2998,27.3324,139404.0
2019-03-14 12:50:00,33.54,33.56,33.49,33.55,156347.0,27.3324,27.3487,27.2916,27.3405,156347.0
2019-03-14 12:55:00,33.55,33.61,33.5,33.6,204334.0,27.3405,27.3894,27.2998,27.3813,204334.0
2019-03-14 13:00:00,33.6,33.61,33.57,33.59,86512.0,27.3813,27.3894,27.3568,27.3731,86512.0
2019-03-14 13:05:00,33.59,33.61,33.56,33.57,74698.0,27.3731,27.3894,27.3487,27.3568,74698.0
2019-03-14 13:10:00,33.57,33.61,33.57,33.6,61626.0,27.3568,27.3894,27.3568,27.3813,61626.0
2019-03-14 13:15:00,33.59,33.61,33.56,33.59,72584.0,27.3731,27.3894,27.3487,27.3731,72584.0
2019-03-14 13:20:00,33.59,33.6,33.53,33.54,86425.0,27.3731,27.3813,27.3242,27.3324,86425.0
2019-03-14 13:25:00,33.54,33.56,33.51,33.55,78852.0,27.3324,27.3487,27.3079,27.3405,78852.0
2019-03-14 13:30:00,33.54,33.57,33.54,33.56,64527.0,27.3324,27.3568,27.3324,27.3487,64527.0
2019-03-14 13:35:00,33.56,33.57,33.54,33.54,17549.0,27.3487,27.3568,27.3324,27.3324,17549.0
2019-03-14 13:40:00,33.55,33.55,33.52,33.53,25694.0,27.3405,27.3405,27.3161,27.3242,25694.0
2019-03-14 13:45:00,33.53,33.56,33.52,33.55,89004.0,27.3242,27.3487,27.3161,27.3405,89004.0
2019-03-14 13:50:00,33.55,33.56,33.52,33.53,72370.0,27.3405,27.3487,27.3161,27.3242,72370.0
2019-03-14 13:55:00,33.53,33.56,33.52,33.55,60370.0,27.3242,27.3487,27.3161,27.3405,60370.0
2019-03-14 14:00:00,33.55,33.55,33.52,33.53,67999.0,27.3405,27.3405,27.3161,27.3242,67999.0
2019-03-14 14:05:00,33.53,33.56,33.51,33.55,159844.0,27.3242,27.3487,27.3079,27.3405,159844.0
2019-03-14 14:10:00,33.55,33.56,33.53,33.55,36867.0,27.3405,27.3487,27.3242,27.3405,36867.0
2019-03-14 14:15:00,33.55,33.56,33.54,33.55,111598.0,27.3405,27.3487,27.3324,27.3405,111598.0
2019-03-14 14:20:00,33.54,33.56,33.53,33.55,158332.0,27.3324,27.3487,27.3242,27.3405,158332.0
2019-03-14 14:25:00,33.55,33.55,33.54,33.55,62577.0,27.3405,27.3405,27.3324,27.3405,62577.0
2019-03-14 14:30:00,33.54,33.55,33.53,33.55,48641.0,27.3324,27.3405,27.3242,27.3405,48641.0
2019-03-14 14:35:00,33.55,33.56,33.53,33.55,73507.0,27.3405,27.3487,27.3242,27.3405,73507.0
2019-03-14 14:40:00,33.54,33.55,33.53,33.54,44842.0,27.3324,27.3405,27.3242,27.3324,44842.0
2019-03-14 14:45:00,33.54,33.56,33.53,33.54,112681.0,27.3324,27.3487,27.3242,27.3324,112681.0
2019-03-14 14:50:00,33.55,33.56,33.53,33.54,99160.0,27.3405,27.3487,27.3242,27.3324,99160.0
2019-03-14 14:55:00,33.54,33.55,33.5,33.51,119427.0,27.3324,27.3405,27.2998,27.3079,119427.0
2019-03-14 15:00:00,33.51,33.54,33.5,33.54,62624.0,27.3079,27.3324,27.2998,27.3324,62624.0
2019-03-14 15:05:00,33.54,33.56,33.53,33.55,92588.0,27.3324,27.3487,27.3242,27.3405,92588.0
2019-03-14 15:10:00,33.55,33.55,33.54,33.54,70860.0,27.3405,27.3405,27.3324,27.3324,70860.0
2019-03-14 15:15:00,33.55,33.55,33.51,33.52,82562.0,27.3405,27.3405,27.3079,27.3161,82562.0
2019-03-14 15:20:00,33.51,33.56,33.5,33.52,157358.0,27.3079,27.3487,27.2998,27.3161,157358.0
2019-03-14 15:25:00,33.52,33.52,33.42,33.43,329748.0,27.3161,27.3161,27.2346,27.2427,329748.0
2019-03-14 15:30:00,33.42,33.44,33.39,33.41,321491.0,27.2346,27.2509,27.2101,27.2264,321491.0
2019-03-14 15:35:00,33.42,33.43,33.4,33.41,100030.0,27.2346,27.2427,27.2183,27.2264,100030.0
2019-03-14 15:40:00,33.41,33.45,33.39,33.43,287111.0,27.2264,27.259,27.2101,27.2427,287111.0
2019-03-14 15:45:00,33.44,33.5,33.42,33.45,215843.0,27.2509,27.2998,27.2346,27.259,215843.0
2019-03-14 15:50:00,33.45,33.49,33.44,33.45,178070.0,27.259,27.2916,27.2509,27.259,178070.0
2019-03-14 15:55:00,33.44,33.47,33.39,33.43,668889.0,27.2509,27.2753,27.2101,27.2427,668889.0
2019-03-15 09:30:00,33.55,33.58,33.5,33.56,643980.0,27.3405,27.365,27.2998,27.3487,643980.0
2019-03-15 09:35:00,33.56,33.63,33.52,33.61,105293.0,27.3487,27.4057,27.3161,27.3894,105293.0
2019-03-15 09:40:00,33.61,33.66,33.54,33.64,140905.0,27.3894,27.4301,27.3324,27.4139,140905.0
2019-03-15 09:45:00,33.64,33.68,33.56,33.65,111077.0,27.4139,27.4464,27.3487,27.422,111077.0
2019-03-15 09:50:00,33.65,33.71,33.65,33.68,118653.0,27.422,27.4709,27.422,27.4464,118653.0
2019-03-15 09:55:00,33.68,33.68,33.6,33.67,80622.0,27.4464,27.4464,27.3813,27.4383,80622.0
2019-03-15 10:00:00,33.66,33.77,33.63,33.75,114700.0,27.4301,27.5198,27.4057,27.5035,114700.0
2019-03-15 10:05:00,33.74,33.75,33.69,33.73,61682.0,27.4953,27.5035,27.4546,27.4872,61682.0
2019-03-15 10:10:00,33.73,33.8,33.7,33.79,139204.0,27.4872,27.5442,27.4627,27.5361,139204.0
2019-03-15 10:15:00,33.79,33.88,33.77,33.85,121882.0,27.5361,27.6094,27.5198,27.585,121882.0
2019-03-15 10:20:00,33.86,33.89,33.83,33.88,76780.0,27.5931,27.6176,27.5687,27.6094,76780.0
2019-03-15 10:25:00,33.88,33.89,33.78,33.8,95550.0,27.6094,27.6176,27.5279,27.5442,95550.0
2019-03-15 10:30:00,33.79,33.86,33.79,33.83,225030.0,27.5361,27.5931,27.5361,27.5687,225030.0
2019-03-15 10:35:00,33.83,33.83,33.73,33.78,100799.0,27.5687,27.5687,27.4872,27.5279,100799.0
2019-03-15 10:40:00,33.78,33.78,33.61,33.62,100418.0,27.5279,27.5279,27.3894,27.3976,100418.0
2019-03-15 10:45:00,33.62,33.7,33.58,33.7,83791.0,27.3976,27.4627,27.365,27.4627,83791.0
2019-03-15 10:50:00,33.7,33.7,33.64,33.65,83942.0,27.4627,27.4627,27.4139,27.422,83942.0
2019-03-15 10:55:00,33.65,33.65,33.56,33.57,61399.0,27.422,27.422,27.3487,27.3568,61399.0
2019-03-15 11:00:00,33.57,33.66,33.56,33.65,112713.0,27.3568,27.4301,27.3487,27.422,112713.0
2019-03-15 11:05:00,33.66,33.66,33.55,33.55,81901.0,27.4301,27.4301,27.3405,27.3405,81901.0
2019-03-15 11:10:00,33.55,33.55,33.46,33.51,111087.0,27.3405,27.3405,27.2672,27.3079,111087.0
2019-03-15 11:15:00,33.51,33.52,33.43,33.45,90234.0,27.3079,27.3161,27.2427,27.259,90234.0
2019-03-15 11:20:00,33.45,33.46,33.39,33.45,114625.0,27.259,27.2672,27.2101,27.259,114625.0
2019-03-15 11:25:00,33.45,33.46,33.39,33.4,83655.0,27.259,27.2672,27.2101,27.2183,83655.0
2019-03-15 11:30:00,33.4,33.48,33.39,33.42,105280.0,27.2183,27.2835,27.2101,27.2346,105280.0
2019-03-15 11:35:00,33.43,33.45,33.36,33.37,67122.0,27.2427,27.259,27.1857,27.1938,67122.0
2019-03-15 11:40:00,33.36,33.41,33.35,33.39,73219.0,27.1857,27.2264,27.1775,27.2101,73219.0
2019-03-15 11:45:00,33.39,33.49,33.35,33.48,68091.0,27.2101,27.2916,27.1775,27.2835,68091.0
2019-03-15 11:50:00,33.48,33.49,33.37,33.38,65085.0,27.2835,27.2916,27.1938,27.202,65085.0
2019-03-15 11:55:00,33.38,33.39,33.31,33.37,55498.0,27.202,27.2101,27.1449,27.1938,55498.0
2019-03-15 12:00:00,33.36,33.39,33.34,33.36,57267.0,27.1857,27.2101,27.1694,27.1857,57267.0
2019-03-15 12:05:00,33.37,33.4,33.36,33.4,68951.0,27.1938,27.2183,27.1857,27.2183,68951.0
2019-03-15 12:10:00,33.4,33.4,33.36,33.38,53654.0,27.2183,27.2183,27.1857,27.202,53654.0
2019-03-15 12:15:00,33.39,33.43,33.38,33.39,49018.0,27.2101,27.2427,27.202,27.2101,49018.0
2019-03-15 12:20:00,33.39,33.41,33.38,33.39,24536.0,27.2101,27.2264,27.202,27.2101,24536.0
2019-03-15 12:25:00,33.39,33.4,33.25,33.27,142270.0,27.2101,27.2183,27.096,27.1123,142270.0
2019-03-15 12:30:00,33.27,33.29,33.24,33.25,54904.0,27.1123,27.1286,27.0879,27.096,54904.0
2019-03-15 12:35:00,33.26,33.3,33.25,33.27,47472.0,27.1042,27.1368,27.096,27.1123,47472.0
2019-03-15 12:40:00,33.27,33.31,33.27,33.3,26042.0,27.1123,27.1449,27.1123,27.1368,26042.0
2019-03-15 12:45:00,33.3,33.33,33.28,33.33,40917.0,27.1368,27.1612,27.1205,27.1612,40917.0
2019-03-15 12:50:00,33.33,33.36,33.31,33.35,101802.0,27.1612,27.1857,27.1449,27.1775,101802.0
2019-03-15 12:55:00,33.34,33.34,33.25,33.27,85431.0,27.1694,27.1694,27.096,27.1123,85431.0
2019-03-15 13:00:00,33.28,33.32,33.28,33.31,30859.0,27.1205,27.1531,27.1205,27.1449,30859.0
2019-03-15 13:05:00,33.32,33.35,33.31,33.32,29598.0,27.1531,27.1775,27.1449,27.1531,29598.0
2019-03-15 13:10:00,33.32,33.32,33.28,33.28,37639.0,27.1531,27.1531,27.1205,27.1205,37639.0
2019-03-15 13:15:00,33.29,33.32,33.28,33.3,37561.0,27.1286,27.1531,27.1205,27.1368,37561.0
2019-03-15 13:20:00,33.3,33.3,33.25,33.26,66966.0,27.1368,27.1368,27.096,27.1042,66966.0
2019-03-15 13:25:00,33.25,33.26,33.23,33.23,37127.0,27.096,27.1042,27.0797,27.0797,37127.0
2019-03-15 13:30:00,33.24,33.26,33.2,33.22,91787.0,27.0879,27.1042,27.0553,27.0716,91787.0
2019-03-15 13:35:00,33.23,33.24,33.15,33.19,101631.0,27.0797,27.0879,27.0145,27.0471,101631.0
2019-03-15 13:40:00,33.19,33.19,33.13,33.15,78941.0,27.0471,27.0471,26.9982,27.0145,78941.0
2019-03-15 13:45:00,33.15,33.17,33.11,33.13,138781.0,27.0145,27.0308,26.9819,26.9982,138781.0
2019-03-15 13:50:00,33.13,33.15,33.07,33.08,125294.0,26.9982,27.0145,26.9493,26.9575,125294.0
2019-03-15 13:55:00,33.08,33.09,33.03,33.05,107198.0,26.9575,26.9656,26.9168,26.933,107198.0
2019-03-15 14:00:00,33.05,33.11,33.05,33.1,50226.0,26.933,26.9819,26.933,26.9738,50226.0
2019-03-15 14:05:00,33.09,33.1,33.03,33.04,107559.0,26.9656,26.9738,26.9168,26.9249,107559.0
2019-03-15 14:10:00,33.04,33.13,33.02,33.09,62324.0,26.9249,26.9982,26.9086,26.9656,62324.0
2019-03-15 14:15:00,33.09,33.1,33.06,33.07,27443.0,26.9656,26.9738,26.9412,26.9493,27443.0
2019-03-15 14:20:00,33.07,33.08,33.03,33.06,99886.0,26.9493,26.9575,26.9168,26.9412,99886.0
2019-03-15 14:25:00,33.06,33.07,33.0,33.02,92019.0,26.9412,26.9493,26.8923,26.9086,92019.0
2019-03-15 14:30:00,33.02,33.04,32.98,33.01,85995.0,26.9086,26.9249,26.876,26.9005,85995.0
2019-03-15 14:35:00,33.01,33.02,32.98,32.98,58059.0,26.9005,26.9086,26.876,26.876,58059.0
2019-03-15 14:40:00,32.99,33.01,32.96,32.97,91073.0,26.8842,26.9005,26.8597,26.8679,91073.0
2019-03-15 14:45:00,32.97,33.0,32.96,33.0,37683.0,26.8679,26.8923,26.8597,26.8923,37683.0
2019-03-15 14:50:00,33.0,33.01,32.98,32.99,91546.0,26.8923,26.9005,26.876,26.8842,91546.0
2019-03-15 14:55:00,33.0,33.03,32.98,33.03,61498.0,26.8923,26.9168,26.876,26.9168,61498.0
2019-03-15 15:00:00,33.04,33.06,32.98,33.01,113696.0,26.9249,26.9412,26.876,26.9005,113696.0
2019-03-15 15:05:00,33.01,33.02,32.96,32.98,44073.0,26.9005,26.9086,26.8597,26.876,44073.0
2019-03-15 15:10:00,32.98,32.98,32.95,32.95,39384.0,26.876,26.876,26.8516,26.8516,39384.0
2019-03-15 15:15:00,32.95,32.96,32.94,32.94,59026.0,26.8516,26.8597,26.8434,26.8434,59026.0
2019-03-15 15:20:00,32.95,32.96,32.92,32.94,88248.0,26.8516,26.8597,26.8271,26.8434,88248.0
2019-03-15 15:25:00,32.94,32.95,32.91,32.94,98340.0,26.8434,26.8516,26.819,26.8434,98340.0
2019-03-15 15:30:00,32.94,32.99,32.92,32.98,167050.0,26.8434,26.8842,26.8271,26.876,167050.0
2019-03-15 15:35:00,32.98,32.99,32.95,32.98,134926.0,26.876,26.8842,26.8516,26.876,134926.0
2019-03-15 15:40:00,32.99,33.05,32.99,33.01,374926.0,26.8842,26.933,26.8842,26.9005,374926.0
2019-03-15 15:45:00,33.0,33.04,32.98,33.01,280202.0,26.8923,26.9249,26.876,26.9005,280202.0
2019-03-15 15:50:00,33.02,33.04,32.98,33.0,260127.0,26.9086,26.9249,26.876,26.8923,260127.0
2019-03-15 15:55:00,33.01,33.16,33.0,33.14,898895.0,26.9005,27.0227,26.8923,27.0064,898895.0
2019-03-18 09:30:00,33.32,33.33,33.15,33.18,223808.0,27.1531,27.1612,27.0145,27.039,223808.0
2019-03-18 09:35:00,33.19,33.3,33.11,33.3,81455.0,27.0471,27.1368,26.9819,27.1368,81455.0
2019-03-18 09:40:00,33.3,33.37,33.24,33.37,66925.0,27.1368,27.1938,27.0879,27.1938,66925.0
2019-03-18 09:45:00,33.36,33.39,33.16,33.19,76488.0,27.1857,27.2101,27.0227,27.0471,76488.0
2019-03-18 09:50:00,33.19,33.24,33.18,33.2,72333.0,27.0471,27.0879,27.039,27.0553,72333.0
2019-03-18 09:55:00,33.2,33.21,33.07,33.07,237036.0,27.0553,27.0634,26.9493,26.9493,237036.0
2019-03-18 10:00:00,33.07,33.17,33.06,33.12,112670.0,26.9493,27.0308,26.9412,26.9901,112670.0
2019-03-18 10:05:00,33.12,33.15,33.11,33.13,92083.0,26.9901,27.0145,26.9819,26.9982,92083.0
2019-03-18 10:10:00,33.14,33.14,33.09,33.1,49302.0,27.0064,27.0064,26.9656,26.9738,49302.0
2019-03-18 10:15:00,33.1,33.15,33.09,33.12,61290.0,26.9738,27.0145,26.9656,26.9901,61290.0
2019-03-18 10:20:00,33.13,33.14,33.08,33.11,60874.0,26.9982,27.0064,26.9575,26.9819,60874.0
2019-03-18 10:25:00,33.12,33.15,33.1,33.11,89279.0,26.9901,27.0145,26.9738,26.9819,89279.0
2019-03-18 10:30:00,33.12,33.17,33.11,33.16,71184.0,26.9901,27.0308,26.9819,27.0227,71184.0
2019-03-18 10:35:00,33.16,33.18,33.15,33.15,25623.0,27.0227,27.039,27.0145,27.0145,25623.0
2019-03-18 10:40:00,33.16,33.2,33.15,33.19,46989.0,27.0227,27.0553,27.0145,27.0471,46989.0
2019-03-18 10:45:00,33.2,33.27,33.19,33.26,98543.0,27.0553,27.1123,27.0471,27.1042,98543.0
2019-03-18 10:50:00,33.25,33.26,33.23,33.25,75011.0,27.096,27.1042,27.0797,27.096,75011.0
2019-03-18 10:55:00,33.25,33.27,33.23,33.25,51892.0,27.096,27.1123,27.0797,27.096,51892.0
2019-03-18 11:00:00,33.26,33.32,33.24,33.31,135584.0,27.1042,27.1531,27.0879,27.1449,135584.0
2019-03-18 11:05:00,33.31,33.32,33.24,33.26,74460.0,27.1449,27.1531,27.0879,27.1042,74460.0
2019-03-18 11:10:00,33.27,33.28,33.21,33.22,35062.0,27.1123,27.1205,27.0634,27.0716,35062.0
2019-03-18 11:15:00,33.22,33.23,33.18,33.19,30956.0,27.0716,27.0797,27.039,27.0471,30956.0
2019-03-18 11:20:00,33.18,33.21,33.16,33.17,42422.0,27.039,27.0634,27.0227,27.0308,42422.0
2019-03-18 11:25:00,33.16,33.17,33.13,33.14,57757.0,27.0227,27.0308,26.9982,27.0064,57757.0
2019-03-18 11:30:00,33.13,33.17,33.11,33.15,59423.0,26.9982,27.0308,26.9819,27.0145,59423.0
2019-03-18 11:35:00,33.15,33.15,33.06,33.1,51370.0,27.0145,27.0145,26.9412,26.9738,51370.0
2019-03-18 11:40:00,33.09,33.12,33.07,33.12,27037.0,26.9656,26.9901,26.9493,26.9901,27037.0
2019-03-18 11:45:00,33.11,33.12,33.03,33.04,58811.0,26.9819,26.9901,26.9168,26.9249,58811.0
2019-03-18 11:50:00,33.04,33.11,33.04,33.1,56153.0,26.9249,26.9819,26.9249,26.9738,56153.0
2019-03-18 11:55:00,33.09,33.1,33.04,33.05,72558.0,26.9656,26.9738,26.9249,26.933,72558.0
2019-03-18 12:00:00,33.05,33.08,33.04,33.05,87215.0,26.933,26.9575,26.9249,26.933,87215.0
2019-03-18 12:05:00,33.05,33.13,33.05,33.13,49562.0,26.933,26.9982,26.933,26.9982,49562.0
2019-03-18 12:10:00,33.12,33.13,33.11,33.11,29614.0,26.9901,26.9982,26.9819,26.9819,29614.0
2019-03-18 12:15:00,33.12,33.14,33.1,33.1,69245.0,26.9901,27.0064,26.9738,26.9738,69245.0
2019-03-18 12:20:00,33.1,33.13,33.07,33.12,50605.0,26.9738,26.9982,26.9493,26.9901,50605.0
2019-03-18 12:25:00,33.12,33.16,33.11,33.13,41679.0,26.9901,27.0227,26.9819,26.9982,41679.0
2019-03-18 12:30:00,33.13,33.14,33.09,33.11,43213.0,26.9982,27.0064,26.9656,26.9819,43213.0
2019-03-18 12:35:00,33.12,33.12,33.07,33.08,37534.0,26.9901,26.9901,26.9493,26.9575,37534.0
2019-03-18 12:40:00,33.07,33.1,33.07,33.09,25976.0,26.9493,26.9738,26.9493,26.9656,25976.0
2019-03-18 12:45:00,33.09,33.1,33.03,33.04,40864.0,26.9656,26.9738,26.9168,26.9249,40864.0
2019-03-18 12:50:00,33.04,33.05,33.03,33.04,36867.0,26.9249,26.933,26.9168,26.9249,36867.0
2019-03-18 12:55:00,33.04,33.04,33.02,33.02,29577.0,26.9249,26.9249,26.9086,26.9086,29577.0
2019-03-18 13:00:00,33.02,33.03,33.0,33.01,126369.0,26.9086,26.9168,26.8923,26.9005,126369.0
2019-03-18 13:05:00,33.01,33.04,32.99,33.02,89475.0,26.9005,26.9249,26.8842,26.9086,89475.0
2019-03-18 13:10:00,33.03,33.04,33.02,33.04,20157.0,26.9168,26.9249,26.9086,26.9249,20157.0
2019-03-18 13:15:00,33.04,33.04,33.0,33.01,44550.0,26.9249,26.9249,26.8923,26.9005,44550.0
2019-03-18 13:20:00,33.01,33.04,33.0,33.02,56209.0,26.9005,26.9249,26.8923,26.9086,56209.0
2019-03-18 13:25:00,33.02,33.03,33.01,33.03,19974.0,26.9086,26.9168,26.9005,26.9168,19974.0
2019-03-18 13:30:00,33.02,33.04,33.02,33.02,30888.0,26.9086,26.9249,26.9086,26.9086,30888.0
2019-03-18 13:35:00,33.02,33.03,33.01,33.02,20291.0,26.9086,26.9168,26.9005,26.9086,20291.0
2019-03-18 13:40:00,33.02,33.05,33.02,33.04,30197.0,26.9086,26.933,26.9086,26.9249,30197.0
2019-03-18 13:45:00,33.05,33.09,33.04,33.07,73189.0,26.933,26.9656,26.9249,26.9493,73189.0
2019-03-18 13:50:00,33.07,33.08,33.05,33.06,30607.0,26.9493,26.9575,26.933,26.9412,30607.0
2019-03-18 13:55:00,33.05,33.09,33.05,33.07,86233.0,26.933,26.9656,26.933,26.9493,86233.0
2019-03-18 14:00:00,33.07,33.09,33.07,33.09,25857.0,26.9493,26.9656,26.9493,26.9656,25857.0
2019-03-18 14:05:00,33.09,33.12,33.07,33.09,74772.0,26.9656,26.9901,26.9493,26.9656,74772.0
2019-03-18 14:10:00,33.08,33.09,33.07,33.09,32033.0,26.9575,26.9656,26.9493,26.9656,32033.0
2019-03-18 14:15:00,33.09,33.1,33.07,33.1,35306.0,26.9656,26.9738,26.9493,26.9738,35306.0
2019-03-18 14:20:00,33.1,33.1,33.06,33.08,56072.0,26.9738,26.9738,26.9412,26.9575,56072.0
2019-03-18 14:25:00,33.09,33.09,33.07,33.08,33138.0,26.9656,26.9656,26.9493,26.9575,33138.0
2019-03-18 14:30:00,33.07,33.08,33.05,33.06,44577.0,26.9493,26.9575,26.933,26.9412,44577.0
2019-03-18 14:35:00,33.06,33.07,33.04,33.05,38463.0,26.9412,26.9493,26.9249,26.933,38463.0
2019-03-18 14:40:00,33.06,33.07,33.04,33.04,38577.0,26.9412,26.9493,26.9249,26.9249,38577.0
2019-03-18 14:45:00,33.04,33.05,33.0,33.02,42023.0,26.9249,26.933,26.8923,26.9086,42023.0
2019-03-18 14:50:00,33.03,33.04,33.01,33.02,17141.0,26.9168,26.9249,26.9005,26.9086,17141.0
2019-03-18 14:55:00,33.02,33.03,33.02,33.02,15762.0,26.9086,26.9168,26.9086,26.9086,15762.0
2019-03-18 15:00:00,33.02,33.03,33.01,33.02,35608.0,26.9086,26.9168,26.9005,26.9086,35608.0
2019-03-18 15:05:00,33.01,33.02,32.99,33.01,94257.0,26.9005,26.9086,26.8842,26.9005,94257.0
2019-03-18 15:10:00,33.01,33.03,32.98,32.99,76790.0,26.9005,26.9168,26.876,26.8842,76790.0
2019-03-18 15:15:00,32.98,33.03,32.98,33.03,107640.0,26.876,26.9168,26.876,26.9168,107640.0
2019-03-18 15:20:00,33.03,33.04,33.02,33.04,40592.0,26.9168,26.9249,26.9086,26.9249,40592.0
2019-03-18 15:25:00,33.04,33.04,33.01,33.02,55881.0,26.9249,26.9249,26.9005,26.9086,55881.0
2019-03-18 15:30:00,33.02,33.04,32.95,32.98,208514.0,26.9086,26.9249,26.8516,26.876,208514.0
2019-03-18 15:35:00,32.98,33.0,32.97,32.99,38951.0,26.876,26.8923,26.8679,26.8842,38951.0
2019-03-18 15:40:00,32.99,33.02,32.98,33.02,91391.0,26.8842,26.9086,26.876,26.9086,91391.0
2019-03-18 15:45:00,33.02,33.03,32.99,33.0,137767.0,26.9086,26.9168,26.8842,26.8923,137767.0
2019-03-18 15:50:00,33.01,33.01,32.99,32.99,91626.0,26.9005,26.9005,26.8842,26.8842,91626.0
2019-03-18 15:55:00,32.99,33.0,32.95,33.0,608196.0,26.8842,26.8923,26.8516,26.8923,608196.0
2019-03-19 09:30:00,33.24,33.37,33.24,33.33,152957.0,27.0879,27.1938,27.0879,27.1612,152957.0
2019-03-19 09:35:00,33.33,33.39,33.31,33.37,172474.0,27.1612,27.2101,27.1449,27.1938,172474.0
2019-03-19 09:40:00,33.36,33.46,33.34,33.46,132999.0,27.1857,27.2672,27.1694,27.2672,132999.0
2019-03-19 09:45:00,33.45,33.46,33.37,33.39,71887.0,27.259,27.2672,27.1938,27.2101,71887.0
2019-03-19 09:50:00,33.39,33.41,33.32,33.4,47361.0,27.2101,27.2264,27.1531,27.2183,47361.0
2019-03-19 09:55:00,33.4,33.41,33.32,33.34,137330.0,27.2183,27.2264,27.1531,27.1694,137330.0
2019-03-19 10:00:00,33.35,33.41,33.34,33.39,76269.0,27.1775,27.2264,27.1694,27.2101,76269.0
2019-03-19 10:05:00,33.39,33.39,33.34,33.36,80587.0,27.2101,27.2101,27.1694,27.1857,80587.0
2019-03-19 10:10:00,33.36,33.37,33.26,33.29,54257.0,27.1857,27.1938,27.1042,27.1286,54257.0
2019-03-19 10:15:00,33.29,33.33,33.27,33.33,31616.0,27.1286,27.1612,27.1123,27.1612,31616.0
2019-03-19 10:20:00,33.33,33.34,33.26,33.28,43577.0,27.1612,27.1694,27.1042,27.1205,43577.0
2019-03-19 10:25:00,33.28,33.31,33.24,33.3,39947.0,27.1205,27.1449,27.0879,27.1368,39947.0
2019-03-19 10:30:00,33.31,33.32,33.23,33.25,42044.0,27.1449,27.1531,27.0797,27.096,42044.0
2019-03-19 10:35:00,33.24,33.25,33.18,33.2,66807.0,27.0879,27.096,27.039,27.0553,66807.0
2019-03-19 10:40:00,33.2,33.25,33.18,33.23,53330.0,27.0553,27.096,27.039,27.0797,53330.0
2019-03-19 10:45:00,33.23,33.25,33.19,33.2,57356.0,27.0797,27.096,27.0471,27.0553,57356.0
2019-03-19 10:50:00,33.2,33.25,33.2,33.22,60617.0,27.0553,27.096,27.0553,27.0716,60617.0
2019-03-19 10:55:00,33.22,33.27,33.21,33.25,44759.0,27.0716,27.1123,27.0634,27.096,44759.0
2019-03-19 11:00:00,33.25,33.3,33.23,33.3,43762.0,27.096,27.1368,27.0797,27.1368,43762.0
2019-03-19 11:05:00,33.29,33.33,33.29,33.33,67619.0,27.1286,27.1612,27.1286,27.1612,67619.0
2019-03-19 11:10:00,33.32,33.34,33.29,33.29,21096.0,27.1531,27.1694,27.1286,27.1286,21096.0
2019-03-19 11:15:00,33.3,33.32,33.28,33.32,57464.0,27.1368,27.1531,27.1205,27.1531,57464.0
2019-03-19 11:20:00,33.32,33.38,33.32,33.37,43881.0,27.1531,27.202,27.1531,27.1938,43881.0
2019-03-19 11:25:00,33.37,33.43,33.36,33.42,752661.0,27.1938,27.2427,27.1857,27.2346,752661.0
2019-03-19 11:30:00,33.41,33.47,33.39,33.47,55379.0,27.2264,27.2753,27.2101,27.2753,55379.0
2019-03-19 11:35:00,33.47,33.51,33.46,33.48,82417.0,27.2753,27.3079,27.2672,27.2835,82417.0
2019-03-19 11:40:00,33.48,33.51,33.46,33.5,450220.0,27.2835,27.3079,27.2672,27.2998,450220.0
2019-03-19 11:45:00,33.5,33.52,33.46,33.51,183793.0,27.2998,27.3161,27.2672,27.3079,183793.0
2019-03-19 11:50:00,33.51,33.51,33.45,33.46,90232.0,27.3079,27.3079,27.259,27.2672,90232.0
2019-03-19 11:55:00,33.45,33.48,33.39,33.43,394478.0,27.259,27.2835,27.2101,27.2427,394478.0
2019-03-19 12:00:00,33.44,33.47,33.43,33.43,153302.0,27.2509,27.2753,27.2427,27.2427,153302.0
2019-03-19 12:05:00,33.43,33.47,33.41,33.46,54028.0,27.2427,27.2753,27.2264,27.2672,54028.0
2019-03-19 12:10:00,33.46,33.49,33.44,33.47,47399.0,27.2672,27.2916,27.2509,27.2753,47399.0
2019-03-19 12:15:00,33.48,33.51,33.47,33.5,25548.0,27.2835,27.3079,27.2753,27.2998,25548.0
2019-03-19 12:20:00,33.49,33.53,33.49,33.51,102828.0,27.2916,27.3242,27.2916,27.3079,102828.0
2019-03-19 12:25:00,33.51,33.59,33.51,33.58,32419.0,27.3079,27.3731,27.3079,27.365,32419.0
2019-03-19 12:30:00,33.58,33.6,33.57,33.58,37532.0,27.365,27.3813,27.3568,27.365,37532.0
2019-03-19 12:35:00,33.57,33.61,33.57,33.59,34876.0,27.3568,27.3894,27.3568,27.3731,34876.0
2019-03-19 12:40:00,33.59,33.62,33.58,33.62,22636.0,27.3731,27.3976,27.365,27.3976,22636.0
2019-03-19 12:45:00,33.61,33.62,33.52,33.53,95430.0,27.3894,27.3976,27.3161,27.3242,95430.0
2019-03-19 12:50:00,33.53,33.59,33.52,33.58,41287.0,27.3242,27.3731,27.3161,27.365,41287.0
2019-03-19 12:55:00,33.58,33.62,33.56,33.62,27330.0,27.365,27.3976,27.3487,27.3976,27330.0
2019-03-19 13:00:00,33.62,33.67,33.62,33.64,49451.0,27.3976,27.4383,27.3976,27.4139,49451.0
2019-03-19 13:05:00,33.64,33.65,33.57,33.6,50188.0,27.4139,27.422,27.3568,27.3813,50188.0
2019-03-19 13:10:00,33.6,33.65,33.59,33.65,29282.0,27.3813,27.422,27.3731,27.422,29282.0
2019-03-19 13:15:00,33.64,33.65,33.6,33.64,30330.0,27.4139,27.422,27.3813,27.4139,30330.0
2019-03-19 13:20:00,33.63,33.65,33.61,33.63,46608.0,27.4057,27.422,27.3894,27.4057,46608.0
2019-03-19 13:25:00,33.63,33.63,33.53,33.56,46011.0,27.4057,27.4057,27.3242,27.3487,46011.0
2019-03-19 13:30:00,33.56,33.6,33.56,33.58,53990.0,27.3487,27.3813,27.3487,27.365,53990.0
2019-03-19 13:35:00,33.58,33.61,33.57,33.61,33038.0,27.365,27.3894,27.3568,27.3894,33038.0
2019-03-19 13:40:00,33.61,33.65,33.61,33.64,25192.0,27.3894,27.422,27.3894,27.4139,25192.0
2019-03-19 13:45:00,33.65,33.65,33.63,33.64,32947.0,27.422,27.422,27.4057,27.4139,32947.0
2019-03-19 13:50:00,33.64,33.66,33.63,33.66,31975.0,27.4139,27.4301,27.4057,27.4301,31975.0
2019-03-19 13:55:00,33.66,33.66,33.61,33.62,89521.0,27.4301,27.4301,27.3894,27.3976,89521.0
2019-03-19 14:00:00,33.62,33.64,33.61,33.64,40862.0,27.3976,27.4139,27.3894,27.4139,40862.0
2019-03-19 14:05:00,33.63,33.66,33.63,33.64,20469.0,27.4057,27.4301,27.4057,27.4139,20469.0
2019-03-19 14:10:00,33.64,33.67,33.63,33.64,38581.0,27.4139,27.4383,27.4057,27.4139,38581.0
2019-03-19 14:15:00,33.64,33.65,33.64,33.64,11788.0,27.4139,27.422,27.4139,27.4139,11788.0
2019-03-19 14:20:00,33.64,33.67,33.64,33.66,32666.0,27.4139,27.4383,27.4139,27.4301,32666.0
2019-03-19 14:25:00,33.66,33.71,33.65,33.7,86082.0,27.4301,27.4709,27.422,27.4627,86082.0
2019-03-19 14:30:00,33.71,33.78,33.71,33.77,81020.0,27.4709,27.5279,27.4709,27.5198,81020.0
2019-03-19 14:35:00,33.77,33.79,33.73,33.74,83684.0,27.5198,27.5361,27.4872,27.4953,83684.0
2019-03-19 14:40:00,33.74,33.75,33.71,33.72,36863.0,27.4953,27.5035,27.4709,27.479,36863.0
2019-03-19 14:45:00,33.72,33.72,33.69,33.7,55482.0,27.479,27.479,27.4546,27.4627,55482.0
2019-03-19 14:50:00,33.7,33.7,33.59,33.6,169633.0,27.4627,27.4627,27.3731,27.3813,169633.0
2019-03-19 14:55:00,33.59,33.6,33.52,33.52,67798.0,27.3731,27.3813,27.3161,27.3161,67798.0
2019-03-19 15:00:00,33.53,33.53,33.39,33.39,110810.0,27.3242,27.3242,27.2101,27.2101,110810.0
2019-03-19 15:05:00,33.4,33.41,33.36,33.37,84001.0,27.2183,27.2264,27.1857,27.1938,84001.0
2019-03-19 15:10:00,33.36,33.39,33.34,33.36,115949.0,27.1857,27.2101,27.1694,27.1857,115949.0
2019-03-19 15:15:00,33.35,33.36,33.32,33.34,57013.0,27.1775,27.1857,27.1531,27.1694,57013.0
2019-03-19 15:20:00,33.35,33.36,33.34,33.35,36769.0,27.1775,27.1857,27.1694,27.1775,36769.0
2019-03-19 15:25:00,33.35,33.36,33.34,33.34,34176.0,27.1775,27.1857,27.1694,27.1694,34176.0
2019-03-19 15:30:00,33.34,33.37,33.33,33.34,97177.0,27.1694,27.1938,27.1612,27.1694,97177.0
2019-03-19 15:35:00,33.35,33.36,33.31,33.32,62420.0,27.1775,27.1857,27.1449,27.1531,62420.0
2019-03-19 15:40:00,33.31,33.32,33.25,33.27,114146.0,27.1449,27.1531,27.096,27.1123,114146.0
2019-03-19 15:45:00,33.26,33.28,33.23,33.25,226795.0,27.1042,27.1205,27.0797,27.096,226795.0
2019-03-19 15:50:00,33.25,33.27,33.22,33.24,155769.0,27.096,27.1123,27.0716,27.0879,155769.0
2019-03-19 15:55:00,33.23,33.29,33.23,33.27,562452.0,27.0797,27.1286,27.0797,27.1123,562452.0
2019-03-20 09:30:00,33.2,33.24,33.13,33.14,183081.0,27.0553,27.0879,26.9982,27.0064,183081.0
2019-03-20 09:35:00,33.14,33.14,32.94,33.01,84883.0,27.0064,27.0064,26.8434,26.9005,84883.0
2019-03-20 09:40:00,33.0,33.01,32.82,32.85,85003.0,26.8923,26.9005,26.7456,26.7701,85003.0
2019-03-20 09:45:00,32.84,32.91,32.75,32.75,224924.0,26.7619,26.819,26.6886,26.6886,224924.0
2019-03-20 09:50:00,32.76,32.83,32.74,32.82,66286.0,26.6967,26.7538,26.6804,26.7456,66286.0
2019-03-20 09:55:00,32.83,32.85,32.75,32.77,82543.0,26.7538,26.7701,26.6886,26.7049,82543.0
2019-03-20 10:00:00,32.77,32.78,32.68,32.68,105669.0,26.7049,26.713,26.6315,26.6315,105669.0
2019-03-20 10:05:00,32.68,32.73,32.66,32.71,46001.0,26.6315,26.6723,26.6152,26.656,46001.0
2019-03-20 10:10:00,32.7,32.72,32.69,32.7,35243.0,26.6478,26.6641,26.6397,26.6478,35243.0
2019-03-20 10:15:00,32.69,32.72,32.66,32.71,65079.0,26.6397,26.6641,26.6152,26.656,65079.0
2019-03-20 10:20:00,32.71,32.73,32.69,32.72,57285.0,26.656,26.6723,26.6397,26.6641,57285.0
2019-03-20 10:25:00,32.71,32.82,32.7,32.82,118084.0,26.656,26.7456,26.6478,26.7456,118084.0
2019-03-20 10:30:00,32.82,32.96,32.82,32.94,115558.0,26.7456,26.8597,26.7456,26.8434,115558.0
2019-03-20 10:35:00,32.93,32.93,32.84,32.86,80660.0,26.8353,26.8353,26.7619,26.7782,80660.0
2019-03-20 10:40:00,32.85,32.86,32.79,32.8,120409.0,26.7701,26.7782,26.7212,26.7293,120409.0
2019-03-20 10:45:00,32.8,32.83,32.78,32.81,81721.0,26.7293,26.7538,26.713,26.7375,81721.0
2019-03-20 10:50:00,32.81,32.85,32.79,32.8,58020.0,26.7375,26.7701,26.7212,26.7293,58020.0
2019-03-20 10:55:00,32.8,32.86,32.8,32.82,50934.0,26.7293,26.7782,26.7293,26.7456,50934.0
2019-03-20 11:00:00,32.83,32.84,32.78,32.79,100417.0,26.7538,26.7619,26.713,26.7212,100417.0
2019-03-20 11:05:00,32.8,32.85,32.8,32.82,70723.0,26.7293,26.7701,26.7293,26.7456,70723.0
2019-03-20 11:10:00,32.82,32.88,32.82,32.87,37041.0,26.7456,26.7945,26.7456,26.7864,37041.0
2019-03-20 11:15:00,32.87,32.88,32.85,32.88,76218.0,26.7864,26.7945,26.7701,26.7945,76218.0
2019-03-20 11:20:00,32.88,32.89,32.87,32.88,29816.0,26.7945,26.8027,26.7864,26.7945,29816.0
2019-03-20 11:25:00,32.88,32.89,32.8,32.81,88941.0,26.7945,26.8027,26.7293,26.7375,88941.0
2019-03-20 11:30:00,32.81,32.82,32.71,32.72,156491.0,26.7375,26.7456,26.656,26.6641,156491.0
2019-03-20 11:35:00,32.73,32.79,32.72,32.77,61255.0,26.6723,26.7212,26.6641,26.7049,61255.0
2019-03-20 11:40:00,32.77,32.79,32.74,32.75,43141.0,26.7049,26.7212,26.6804,26.6886,43141.0
2019-03-20 11:45:00,32.76,32.76,32.67,32.67,61882.0,26.6967,26.6967,26.6234,26.6234,61882.0
2019-03-20 11:50:00,32.68,32.74,32.67,32.71,66203.0,26.6315,26.6804,26.6234,26.656,66203.0
2019-03-20 11:55:00,32.71,32.71,32.66,32.68,67433.0,26.656,26.656,26.6152,26.6315,67433.0
2019-03-20 12:00:00,32.67,32.71,32.67,32.69,34553.0,26.6234,26.656,26.6234,26.6397,34553.0
2019-03-20 12:05:00,32.68,32.68,32.65,32.68,114685.0,26.6315,26.6315,26.6071,26.6315,114685.0
2019-03-20 12:10:00,32.67,32.79,32.67,32.77,116055.0,26.6234,26.7212,26.6234,26.7049,116055.0
2019-03-20 12:15:00,32.77,32.8,32.76,32.77,34387.0,26.7049,26.7293,26.6967,26.7049,34387.0
2019-03-20 12:20:00,32.77,32.85,32.76,32.82,108229.0,26.7049,26.7701,26.6967,26.7456,108229.0
2019-03-20 12:25:00,32.83,32.83,32.75,32.75,65158.0,26.7538,26.7538,26.6886,26.6886,65158.0
2019-03-20 12:30:00,32.75,32.77,32.68,32.7,74584.0,26.6886,26.7049,26.6315,26.6478,74584.0
2019-03-20 12:35:00,32.7,32.76,32.69,32.72,57072.0,26.6478,26.6967,26.6397,26.6641,57072.0
2019-03-20 12:40:00,32.72,32.75,32.71,32.74,65583.0,26.6641,26.6886,26.656,26.6804,65583.0
2019-03-20 12:45:00,32.74,32.74,32.71,32.71,24472.0,26.6804,26.6804,26.656,26.656,24472.0
2019-03-20 12:50:00,32.71,32.72,32.68,32.72,50159.0,26.656,26.6641,26.6315,26.6641,50159.0
2019-03-20 12:55:00,32.72,32.74,32.71,32.73,20964.0,26.6641,26.6804,26.656,26.6723,20964.0
2019-03-20 13:00:00,32.73,32.75,32.71,32.75,47917.0,26.6723,26.6886,26.656,26.6886,47917.0
2019-03-20 13:05:00,32.74,32.79,32.71,32.78,92970.0,26.6804,26.7212,26.656,26.713,92970.0
2019-03-20 13:10:00,32.79,32.86,32.79,32.85,50197.0,26.7212,26.7782,26.7212,26.7701,50197.0
2019-03-20 13:15:00,32.86,32.89,32.83,32.88,62441.0,26.7782,26.8027,26.7538,26.7945,62441.0
2019-03-20 13:20:00,32.89,32.9,32.86,32.9,38001.0,26.8027,26.8108,26.7782,26.8108,38001.0
2019-03-20 13:25:00,32.9,32.95,32.9,32.91,34654.0,26.8108,26.8516,26.8108,26.819,34654.0
2019-03-20 13:30:00,32.91,32.91,32.89,32.9,18136.0,26.819,26.819,26.8027,26.8108,18136.0
2019-03-20 13:35:00,32.89,32.9,32.88,32.9,27221.0,26.8027,26.8108,26.7945,26.8108,27221.0
2019-03-20 13:40:00,32.89,32.99,32.89,32.97,60088.0,26.8027,26.8842,26.8027,26.8679,60088.0
2019-03-20 13:45:00,32.97,33.03,32.96,33.02,33086.0,26.8679,26.9168,26.8597,26.9086,33086.0
2019-03-20 13:50:00,33.02,33.03,33.0,33.01,90942.0,26.9086,26.9168,26.8923,26.9005,90942.0
2019-03-20 13:55:00,33.01,33.06,32.99,32.99,101419.0,26.9005,26.9412,26.8842,26.8842,101419.0
2019-03-20 14:00:00,33.0,33.62,33.0,33.59,594557.0,26.8923,27.3976,26.8923,27.3731,594557.0
2019-03-20 14:05:00,33.59,33.65,33.37,33.52,284401.0,27.3731,27.422,27.1938,27.3161,284401.0
2019-03-20 14:10:00,33.53,33.59,33.47,33.59,164551.0,27.3242,27.3731,27.2753,27.3731,164551.0
2019-03-20 14:15:00,33.58,33.63,33.5,33.6,368578.0,27.365,27.4057,27.2998,27.3813,368578.0
2019-03-20 14:20:00,33.61,33.7,33.6,33.69,210720.0,27.3894,27.4627,27.3813,27.4546,210720.0
2019-03-20 14:25:00,33.7,33.76,33.65,33.76,182009.0,27.4627,27.5116,27.422,27.5116,182009.0
2019-03-20 14:30:00,33.75,33.83,33.69,33.8,210166.0,27.5035,27.5687,27.4546,27.5442,210166.0
2019-03-20 14:35:00,33.8,33.92,33.79,33.92,242949.0,27.5442,27.642,27.5361,27.642,242949.0
2019-03-20 14:40:00,33.93,33.93,33.8,33.8,340693.0,27.6502,27.6502,27.5442,27.5442,340693.0
2019-03-20 14:45:00,33.79,33.86,33.74,33.85,123733.0,27.5361,27.5931,27.4953,27.585,123733.0
2019-03-20 14:50:00,33.85,33.92,33.72,33.73,125147.0,27.585,27.642,27.479,27.4872,125147.0
2019-03-20 14:55:00,33.74,33.94,33.73,33.93,118887.0,27.4953,27.6583,27.4872,27.6502,118887.0
2019-03-20 15:00:00,33.93,33.95,33.84,33.87,158967.0,27.6502,27.6665,27.5768,27.6013,158967.0
2019-03-20 15:05:00,33.87,33.92,33.81,33.83,136381.0,27.6013,27.642,27.5524,27.5687,136381.0
2019-03-20 15:10:00,33.84,33.93,33.83,33.92,86360.0,27.5768,27.6502,27.5687,27.642,86360.0
2019-03-20 15:15:00,33.92,33.93,33.87,33.88,91843.0,27.642,27.6502,27.6013,27.6094,91843.0
2019-03-20 15:20:00,33.87,33.88,33.83,33.88,82413.0,27.6013,27.6094,27.5687,27.6094,82413.0
2019-03-20 15:25:00,33.88,33.88,33.83,33.83,73595.0,27.6094,27.6094,27.5687,27.5687,73595.0
2019-03-20 15:30:00,33.84,33.89,33.83,33.84,160214.0,27.5768,27.6176,27.5687,27.5768,160214.0
2019-03-20 15:35:00,33.84,33.89,33.79,33.87,158940.0,27.5768,27.6176,27.5361,27.6013,158940.0
2019-03-20 15:40:00,33.86,33.94,33.86,33.9,209679.0,27.5931,27.6583,27.5931,27.6257,209679.0
2019-03-20 15:45:00,33.9,33.92,33.87,33.9,212138.0,27.6257,27.642,27.6013,27.6257,212138.0
2019-03-20 15:50:00,33.9,33.91,33.87,33.89,224567.0,27.6257,27.6339,27.6013,27.6176,224567.0
2019-03-20 15:55:00,33.89,33.92,33.85,33.87,860169.0,27.6176,27.642,27.585,27.6013,860169.0
2019-03-21 09:30:00,33.86,33.98,33.77,33.77,138063.0,27.5931,27.6909,27.5198,27.5198,138063.0
2019-03-21 09:35:00,33.78,33.94,33.76,33.87,111312.0,27.5279,27.6583,27.5116,27.6013,111312.0
2019-03-21 09:40:00,33.87,33.97,33.77,33.94,107595.0,27.6013,27.6828,27.5198,27.6583,107595.0
2019-03-21 09:45:00,33.94,33.95,33.73,33.73,140023.0,27.6583,27.6665,27.4872,27.4872,140023.0
2019-03-21 09:50:00,33.74,33.83,33.69,33.69,98044.0,27.4953,27.5687,27.4546,27.4546,98044.0
2019-03-21 09:55:00,33.68,33.7,33.59,33.6,81680.0,27.4464,27.4627,27.3731,27.3813,81680.0
2019-03-21 10:00:00,33.61,33.69,33.58,33.65,72949.0,27.3894,27.4546,27.365,27.422,72949.0
2019-03-21 10:05:00,33.65,33.79,33.65,33.7,104937.0,27.422,27.5361,27.422,27.4627,104937.0
2019-03-21 10:10:00,33.7,33.74,33.66,33.73,79557.0,27.4627,27.4953,27.4301,27.4872,79557.0
2019-03-21 10:15:00,33.73,33.74,33.62,33.64,79713.0,27.4872,27.4953,27.3976,27.4139,79713.0
2019-03-21 10:20:00,33.65,33.66,33.59,33.63,62984.0,27.422,27.4301,27.3731,27.4057,62984.0
2019-03-21 10:25:00,33.63,33.77,33.6,33.76,84322.0,27.4057,27.5198,27.3813,27.5116,84322.0
2019-03-21 10:30:00,33.76,33.9,33.75,33.88,93742.0,27.5116,27.6257,27.5035,27.6094,93742.0
2019-03-21 10:35:00,33.88,33.95,33.87,33.95,73591.0,27.6094,27.6665,27.6013,27.6665,73591.0
2019-03-21 10:40:00,33.94,33.96,33.92,33.94,55058.0,27.6583,27.6746,27.642,27.6583,55058.0
2019-03-21 10:45:00,33.95,33.98,33.89,33.92,61717.0,27.6665,27.6909,27.6176,27.642,61717.0
2019-03-21 10:50:00,33.92,33.94,33.87,33.89,35763.0,27.642,27.6583,27.6013,27.6176,35763.0
2019-03-21 10:55:00,33.88,33.89,33.82,33.89,49298.0,27.6094,27.6176,27.5605,27.6176,49298.0
2019-03-21 11:00:00,33.89,33.93,33.87,33.91,50661.0,27.6176,27.6502,27.6013,27.6339,50661.0
2019-03-21 11:05:00,33.92,33.98,33.92,33.97,58444.0,27.642,27.6909,27.642,27.6828,58444.0
2019-03-21 11:10:00,33.97,33.99,33.9,33.91,43755.0,27.6828,27.6991,27.6257,27.6339,43755.0
2019-03-21 11:15:00,33.92,33.93,33.87,33.9,39299.0,27.642,27.6502,27.6013,27.6257,39299.0
2019-03-21 11:20:00,33.89,33.92,33.88,33.91,65046.0,27.6176,27.642,27.6094,27.6339,65046.0
2019-03-21 11:25:00,33.91,34.0,33.91,33.98,28812.0,27.6339,27.7072,27.6339,27.6909,28812.0
2019-03-21 11:30:00,33.97,34.0,33.94,33.94,34412.0,27.6828,27.7072,27.6583,27.6583,34412.0
2019-03-21 11:35:00,33.94,33.98,33.93,33.96,37511.0,27.6583,27.6909,27.6502,27.6746,37511.0
2019-03-21 11:40:00,33.96,34.02,33.96,34.01,41607.0,27.6746,27.7235,27.6746,27.7154,41607.0
2019-03-21 11:45:00,34.01,34.02,33.98,33.99,26973.0,27.7154,27.7235,27.6909,27.6991,26973.0
2019-03-21 11:50:00,34.0,34.0,33.95,33.96,21639.0,27.7072,27.7072,27.6665,27.6746,21639.0
2019-03-21 11:55:00,33.96,34.04,33.93,34.02,93631.0,27.6746,27.7398,27.6502,27.7235,93631.0
2019-03-21 12:00:00,34.02,34.02,33.97,33.99,56391.0,27.7235,27.7235,27.6828,27.6991,56391.0
2019-03-21 12:05:00,33.99,34.08,33.99,34.0,80813.0,27.6991,27.7724,27.6991,27.7072,80813.0
2019-03-21 12:10:00,34.0,34.07,34.0,34.03,53721.0,27.7072,27.7643,27.7072,27.7317,53721.0
2019-03-21 12:15:00,34.03,34.05,33.92,33.94,93199.0,27.7317,27.748,27.642,27.6583,93199.0
2019-03-21 12:20:00,33.94,33.99,33.87,33.87,182531.0,27.6583,27.6991,27.6013,27.6013,182531.0
2019-03-21 12:25:00,33.88,33.89,33.83,33.85,143973.0,27.6094,27.6176,27.5687,27.585,143973.0
2019-03-21 12:30:00,33.85,33.88,33.82,33.87,211619.0,27.585,27.6094,27.5605,27.6013,211619.0
2019-03-21 12:35:00,33.87,33.87,33.76,33.76,202540.0,27.6013,27.6013,27.5116,27.5116,202540.0
2019-03-21 12:40:00,33.76,33.79,33.75,33.77,88622.0,27.5116,27.5361,27.5035,27.5198,88622.0
2019-03-21 12:45:00,33.77,33.78,33.73,33.76,120613.0,27.5198,27.5279,27.4872,27.5116,120613.0
2019-03-21 12:50:00,33.76,33.77,33.68,33.7,104242.0,27.5116,27.5198,27.4464,27.4627,104242.0
2019-03-21 12:55:00,33.7,33.76,33.69,33.76,95227.0,27.4627,27.5116,27.4546,27.5116,95227.0
2019-03-21 13:00:00,33.76,33.85,33.75,33.84,37394.0,27.5116,27.585,27.5035,27.5768,37394.0
2019-03-21 13:05:00,33.84,33.91,33.82,33.87,49582.0,27.5768,27.6339,27.5605,27.6013,49582.0
2019-03-21 13:10:00,33.87,33.88,33.85,33.87,50999.0,27.6013,27.6094,27.585,27.6013,50999.0
2019-03-21 13:15:00,33.87,33.9,33.86,33.88,50969.0,27.6013,27.6257,27.5931,27.6094,50969.0
2019-03-21 13:20:00,33.89,33.97,33.88,33.93,47385.0,27.6176,27.6828,27.6094,27.6502,47385.0
2019-03-21 13:25:00,33.94,33.98,33.93,33.98,34340.0,27.6583,27.6909,27.6502,27.6909,34340.0
2019-03-21 13:30:00,33.98,34.02,33.97,33.99,48909.0,27.6909,27.7235,27.6828,27.6991,48909.0
2019-03-21 13:35:00,33.98,34.03,33.98,34.0,28787.0,27.6909,27.7317,27.6909,27.7072,28787.0
2019-03-21 13:40:00,34.0,34.03,33.99,34.01,48192.0,27.7072,27.7317,27.6991,27.7154,48192.0
2019-03-21 13:45:00,34.02,34.02,33.96,33.99,39130.0,27.7235,27.7235,27.6746,27.6991,39130.0
2019-03-21 13:50:00,34.0,34.05,34.0,34.04,81392.0,27.7072,27.748,27.7072,27.7398,81392.0
2019-03-21 13:55:00,34.03,34.07,34.01,34.06,98979.0,27.7317,27.7643,27.7154,27.7561,98979.0
2019-03-21 14:00:00,34.06,34.18,34.06,34.17,97222.0,27.7561,27.8539,27.7561,27.8458,97222.0
2019-03-21 14:05:00,34.17,34.19,34.15,34.16,66355.0,27.8458,27.8621,27.8295,27.8376,66355.0
2019-03-21 14:10:00,34.16,34.2,34.13,34.18,111050.0,27.8376,27.8702,27.8132,27.8539,111050.0
2019-03-21 14:15:00,34.17,34.18,34.13,34.17,91180.0,27.8458,27.8539,27.8132,27.8458,91180.0
2019-03-21 14:20:00,34.17,34.25,34.16,34.23,73108.0,27.8458,27.911,27.8376,27.8947,73108.0
2019-03-21 14:25:00,34.23,34.29,34.22,34.29,61814.0,27.8947,27.9435,27.8865,27.9435,61814.0
2019-03-21 14:30:00,34.28,34.34,34.26,34.3,207446.0,27.9354,27.9843,27.9191,27.9517,207446.0
2019-03-21 14:35:00,34.3,34.32,34.25,34.29,196285.0,27.9517,27.968,27.911,27.9435,196285.0
2019-03-21 14:40:00,34.29,34.32,34.26,34.31,137699.0,27.9435,27.968,27.9191,27.9598,137699.0
2019-03-21 14:45:00,34.32,34.36,34.3,34.32,191242.0,27.968,28.0006,27.9517,27.968,191242.0
2019-03-21 14:50:00,34.32,34.36,34.29,34.29,327869.0,27.968,28.0006,27.9435,27.9435,327869.0
2019-03-21 14:55:00,34.29,34.4,34.28,34.38,259861.0,27.9435,28.0332,27.9354,28.0169,259861.0
2019-03-21 15:00:00,34.39,34.39,34.26,34.32,301791.0,28.025,28.025,27.9191,27.968,301791.0
2019-03-21 15:05:00,34.32,34.48,34.31,34.4,282550.0,27.968,28.0984,27.9598,28.0332,282550.0
2019-03-21 15:10:00,34.41,34.44,34.37,34.4,245716.0,28.0413,28.0658,28.0087,28.0332,245716.0
2019-03-21 15:15:00,34.4,34.43,34.38,34.39,210641.0,28.0332,28.0576,28.0169,28.025,210641.0
2019-03-21 15:20:00,34.39,34.47,34.37,34.45,246439.0,28.025,28.0902,28.0087,28.0739,246439.0
2019-03-21 15:25:00,34.46,34.47,34.42,34.44,169393.0,28.0821,28.0902,28.0495,28.0658,169393.0
2019-03-21 15:30:00,34.45,34.46,34.37,34.38,223194.0,28.0739,28.0821,28.0087,28.0169,223194.0
2019-03-21 15:35:00,34.38,34.44,34.37,34.42,531794.0,28.0169,28.0658,28.0087,28.0495,531794.0
2019-03-21 15:40:00,34.42,34.42,34.38,34.4,239630.0,28.0495,28.0495,28.0169,28.0332,239630.0
2019-03-21 15:45:00,34.39,34.4,34.33,34.34,374978.0,28.025,28.0332,27.9761,27.9843,374978.0
2019-03-21 15:50:00,34.34,34.37,34.33,34.37,305258.0,27.9843,28.0087,27.9761,28.0087,305258.0
2019-03-21 15:55:00,34.36,34.4,34.31,34.33,827258.0,28.0006,28.0332,27.9598,27.9761,827258.0
2019-03-22 09:30:00,34.05,34.42,34.05,34.25,576855.0,27.748,28.0495,27.748,27.911,576855.0
2019-03-22 09:35:00,34.25,34.28,33.55,33.75,828855.0,27.911,27.9354,27.3405,27.5035,828855.0
2019-03-22 09:40:00,33.75,34.19,33.74,34.14,576529.0,27.5035,27.8621,27.4953,27.8213,576529.0
2019-03-22 09:45:00,34.14,34.37,34.13,34.36,484920.0,27.8213,28.0087,27.8132,28.0006,484920.0
2019-03-22 09:50:00,34.37,34.55,34.35,34.55,552613.0,28.0087,28.1554,27.9924,28.1554,552613.0
2019-03-22 09:55:00,34.54,34.67,34.49,34.62,564113.0,28.1473,28.2532,28.1065,28.2125,564113.0
2019-03-22 10:00:00,34.62,34.66,34.57,34.57,343397.0,28.2125,28.2451,28.1717,28.1717,343397.0
2019-03-22 10:05:00,34.57,34.67,34.48,34.51,222890.0,28.1717,28.2532,28.0984,28.1228,222890.0
2019-03-22 10:10:00,34.51,34.51,34.29,34.32,220836.0,28.1228,28.1228,27.9435,27.968,220836.0
2019-03-22 10:15:00,34.33,34.39,34.28,34.39,113756.0,27.9761,28.025,27.9354,28.025,113756.0
2019-03-22 10:20:00,34.39,34.4,34.29,34.32,145919.0,28.025,28.0332,27.9435,27.968,145919.0
2019-03-22 10:25:00,34.32,34.33,34.22,34.24,136797.0,27.968,27.9761,27.8865,27.9028,136797.0
2019-03-22 10:30:00,34.24,34.25,34.16,34.2,179145.0,27.9028,27.911,27.8376,27.8702,179145.0
2019-03-22 10:35:00,34.21,34.29,34.14,34.15,422120.0,27.8784,27.9435,27.8213,27.8295,422120.0
2019-03-22 10:40:00,34.14,34.15,34.06,34.09,258964.0,27.8213,27.8295,27.7561,27.7806,258964.0
2019-03-22 10:45:00,34.09,34.09,33.97,33.97,178339.0,27.7806,27.7806,27.6828,27.6828,178339.0
2019-03-22 10:50:00,33.98,34.02,33.89,33.92,781590.0,27.6909,27.7235,27.6176,27.642,781590.0
2019-03-22 10:55:00,33.93,33.96,33.82,33.94,377524.0,27.6502,27.6746,27.5605,27.6583,377524.0
2019-03-22 11:00:00,33.93,34.19,33.91,34.18,375285.0,27.6502,27.8621,27.6339,27.8539,375285.0
2019-03-22 11:05:00,34.18,34.28,34.09,34.15,556664.0,27.8539,27.9354,27.7806,27.8295,556664.0
2019-03-22 11:10:00,34.15,34.3,34.14,34.19,628415.0,27.8295,27.9517,27.8213,27.8621,628415.0
2019-03-22 11:15:00,34.18,34.3,34.13,34.19,453472.0,27.8539,27.9517,27.8132,27.8621,453472.0
2019-03-22 11:20:00,34.19,34.29,34.14,34.29,232229.0,27.8621,27.9435,27.8213,27.9435,232229.0
2019-03-22 11:25:00,34.29,34.38,34.17,34.38,772150.0,27.9435,28.0169,27.8458,28.0169,772150.0
2019-03-22 11:30:00,34.37,34.53,34.35,34.49,483121.0,28.0087,28.1391,27.9924,28.1065,483121.0
2019-03-22 11:35:00,34.48,34.56,34.44,34.46,206659.0,28.0984,28.1636,28.0658,28.0821,206659.0
2019-03-22 11:40:00,34.46,34.48,34.34,34.45,253380.0,28.0821,28.0984,27.9843,28.0739,253380.0
2019-03-22 11:45:00,34.45,34.51,34.41,34.46,380822.0,28.0739,28.1228,28.0413,28.0821,380822.0
2019-03-22 11:50:00,34.46,34.57,34.41,34.42,153486.0,28.0821,28.1717,28.0413,28.0495,153486.0
2019-03-22 11:55:00,34.43,34.48,34.39,34.41,150234.0,28.0576,28.0984,28.025,28.0413,150234.0
2019-03-22 12:00:00,34.41,34.47,34.39,34.39,400546.0,28.0413,28.0902,28.025,28.025,400546.0
2019-03-22 12:05:00,34.39,34.45,34.34,34.43,396676.0,28.025,28.0739,27.9843,28.0576,396676.0
2019-03-22 12:10:00,34.43,34.47,34.38,34.38,218905.0,28.0576,28.0902,28.0169,28.0169,218905.0
2019-03-22 12:15:00,34.38,34.5,34.36,34.45,165821.0,28.0169,28.1147,28.0006,28.0739,165821.0
2019-03-22 12:20:00,34.45,34.63,34.45,34.58,399491.0,28.0739,28.2206,28.0739,28.1799,399491.0
2019-03-22 12:25:00,34.57,34.65,34.45,34.48,498398.0,28.1717,28.2369,28.0739,28.0984,498398.0
2019-03-22 12:30:00,34.48,34.62,34.46,34.59,281615.0,28.0984,28.2125,28.0821,28.188,281615.0
2019-03-22 12:35:00,34.58,34.63,34.47,34.49,356719.0,28.1799,28.2206,28.0902,28.1065,356719.0
2019-03-22 12:40:00,34.49,34.5,34.37,34.42,335135.0,28.1065,28.1147,28.0087,28.0495,335135.0
2019-03-22 12:45:00,34.43,34.46,34.3,34.34,214103.0,28.0576,28.0821,27.9517,27.9843,214103.0
2019-03-22 12:50:00,34.33,34.36,34.26,34.33,165614.0,27.9761,28.0006,27.9191,27.9761,165614.0
2019-03-22 12:55:00,34.32,34.37,34.26,34.37,239281.0,27.968,28.0087,27.9191,28.0087,239281.0
2019-03-22 13:00:00,34.37,34.37,34.3,34.37,92986.0,28.0087,28.0087,27.9517,28.0087,92986.0
2019-03-22 13:05:00,34.36,34.46,34.36,34.45,245208.0,28.0006,28.0821,28.0006,28.0739,245208.0
2019-03-22 13:10:00,34.45,34.54,34.44,34.51,134596.0,28.0739,28.1473,28.0658,28.1228,134596.0
2019-03-22 13:15:00,34.52,34.57,34.44,34.57,123176.0,28.131,28.1717,28.0658,28.1717,123176.0
2019-03-22 13:20:00,34.57,34.58,34.53,34.56,206473.0,28.1717,28.1799,28.1391,28.1636,206473.0
2019-03-22 13:25:00,34.55,34.7,34.55,34.7,189596.0,28.1554,28.2777,28.1554,28.2777,189596.0
2019-03-22 13:30:00,34.69,34.78,34.67,34.76,158530.0,28.2695,28.3429,28.2532,28.3266,158530.0
2019-03-22 13:35:00,34.76,34.8,34.72,34.74,292555.0,28.3266,28.3592,28.294,28.3103,292555.0
2019-03-22 13:40:00,34.74,34.74,34.64,34.64,53240.0,28.3103,28.3103,28.2288,28.2288,53240.0
2019-03-22 13:45:00,34.64,34.66,34.58,34.61,71895.0,28.2288,28.2451,28.1799,28.2043,71895.0
2019-03-22 13:50:00,34.6,34.69,34.52,34.56,131975.0,28.1962,28.2695,28.131,28.1636,131975.0
2019-03-22 13:55:00,34.56,34.59,34.49,34.54,78444.0,28.1636,28.188,28.1065,28.1473,78444.0
2019-03-22 14:00:00,34.54,34.55,34.48,34.5,77651.0,28.1473,28.1554,28.0984,28.1147,77651.0
2019-03-22 14:05:00,34.49,34.49,34.45,34.49,52188.0,28.1065,28.1065,28.0739,28.1065,52188.0
2019-03-22 14:10:00,34.49,34.55,34.48,34.53,42303.0,28.1065,28.1554,28.0984,28.1391,42303.0
2019-03-22 14:15:00,34.52,34.64,34.52,34.61,77380.0,28.131,28.2288,28.131,28.2043,77380.0
2019-03-22 14:20:00,34.61,34.7,34.59,34.65,208438.0,28.2043,28.2777,28.188,28.2369,208438.0
2019-03-22 14:25:00,34.65,34.66,34.56,34.62,91318.0,28.2369,28.2451,28.1636,28.2125,91318.0
2019-03-22 14:30:00,34.61,34.63,34.52,34.57,149979.0,28.2043,28.2206,28.131,28.1717,149979.0
2019-03-22 14:35:00,34.57,34.59,34.47,34.49,155878.0,28.1717,28.188,28.0902,28.1065,155878.0
2019-03-22 14:40:00,34.49,34.53,34.44,34.51,119998.0,28.1065,28.1391,28.0658,28.1228,119998.0
2019-03-22 14:45:00,34.51,34.58,34.49,34.58,85768.0,28.1228,28.1799,28.1065,28.1799,85768.0
2019-03-22 14:50:00,34.57,34.62,34.56,34.59,186638.0,28.1717,28.2125,28.1636,28.188,186638.0
2019-03-22 14:55:00,34.59,34.6,34.49,34.51,107204.0,28.188,28.1962,28.1065,28.1228,107204.0
2019-03-22 15:00:00,34.5,34.51,34.44,34.46,101119.0,28.1147,28.1228,28.0658,28.0821,101119.0
2019-03-22 15:05:00,34.46,34.46,34.36,34.39,217494.0,28.0821,28.0821,28.0006,28.025,217494.0
2019-03-22 15:10:00,34.39,34.47,34.39,34.43,210108.0,28.025,28.0902,28.025,28.0576,210108.0
2019-03-22 15:15:00,34.42,34.5,34.41,34.49,117191.0,28.0495,28.1147,28.0413,28.1065,117191.0
2019-03-22 15:20:00,34.49,34.52,34.46,34.5,125035.0,28.1065,28.131,28.0821,28.1147,125035.0
2019-03-22 15:25:00,34.49,34.57,34.49,34.55,107263.0,28.1065,28.1717,28.1065,28.1554,107263.0
2019-03-22 15:30:00,34.55,34.57,34.51,34.56,204161.0,28.1554,28.1717,28.1228,28.1636,204161.0
2019-03-22 15:35:00,34.56,34.63,34.54,34.62,209257.0,28.1636,28.2206,28.1473,28.2125,209257.0
2019-03-22 15:40:00,34.62,34.63,34.6,34.62,155514.0,28.2125,28.2206,28.1962,28.2125,155514.0
2019-03-22 15:45:00,34.61,34.64,34.61,34.64,271534.0,28.2043,28.2288,28.2043,28.2288,271534.0
2019-03-22 15:50:00,34.64,34.64,34.57,34.61,355288.0,28.2288,28.2288,28.1717,28.2043,355288.0
2019-03-22 15:55:00,34.6,34.6,34.5,34.51,635970.0,28.1962,28.1962,28.1147,28.1228,635970.0
2019-03-25 09:30:00,34.81,34.95,34.5,34.57,475610.0,28.3673,28.4814,28.1147,28.1717,475610.0
2019-03-25 09:35:00,34.57,34.95,34.55,34.81,568918.0,28.1717,28.4814,28.1554,28.3673,568918.0
2019-03-25 09:40:00,34.81,34.88,34.67,34.67,262292.0,28.3673,28.4244,28.2532,28.2532,262292.0
2019-03-25 09:45:00,34.68,34.87,34.63,34.86,218476.0,28.2614,28.4162,28.2206,28.4081,218476.0
2019-03-25 09:50:00,34.86,34.97,34.84,34.96,379896.0,28.4081,28.4977,28.3918,28.4895,379896.0
2019-03-25 09:55:00,34.97,35.04,34.9,35.03,398917.0,28.4977,28.5547,28.4406,28.5466,398917.0
2019-03-25 10:00:00,35.03,35.14,35.01,35.13,440031.0,28.5466,28.6362,28.5303,28.6281,440031.0
2019-03-25 10:05:00,35.13,35.23,35.11,35.22,481384.0,28.6281,28.7096,28.6118,28.7014,481384.0
2019-03-25 10:10:00,35.22,35.28,35.06,35.14,436105.0,28.7014,28.7503,28.571,28.6362,436105.0
2019-03-25 10:15:00,35.14,35.23,35.08,35.16,569808.0,28.6362,28.7096,28.5873,28.6525,569808.0
2019-03-25 10:20:00,35.16,35.18,35.02,35.05,573684.0,28.6525,28.6688,28.5384,28.5629,573684.0
2019-03-25 10:25:00,35.05,35.2,35.02,35.08,632791.0,28.5629,28.6851,28.5384,28.5873,632791.0
2019-03-25 10:30:00,35.08,35.16,35.0,35.06,717269.0,28.5873,28.6525,28.5221,28.571,717269.0
2019-03-25 10:35:00,35.06,35.15,34.92,34.92,652613.0,28.571,28.6444,28.4569,28.4569,652613.0
2019-03-25 10:40:00,34.92,34.97,34.88,34.94,231988.0,28.4569,28.4977,28.4244,28.4732,231988.0
2019-03-25 10:45:00,34.94,35.03,34.94,34.97,175841.0,28.4732,28.5466,28.4732,28.4977,175841.0
2019-03-25 10:50:00,34.96,34.99,34.87,34.9,194753.0,28.4895,28.514,28.4162,28.4406,194753.0
2019-03-25 10:55:00,34.89,34.9,34.74,34.83,243440.0,28.4325,28.4406,28.3103,28.3836,243440.0
2019-03-25 11:00:00,34.84,34.86,34.83,34.85,216355.0,28.3918,28.4081,28.3836,28.3999,216355.0
2019-03-25 11:05:00,34.85,34.91,34.83,34.85,159108.0,28.3999,28.4488,28.3836,28.3999,159108.0
2019-03-25 11:10:00,34.85,34.91,34.84,34.91,178028.0,28.3999,28.4488,28.3918,28.4488,178028.0
2019-03-25 11:15:00,34.9,35.02,34.9,34.99,152551.0,28.4406,28.5384,28.4406,28.514,152551.0
2019-03-25 11:20:00,34.99,35.08,34.99,35.06,156134.0,28.514,28.5873,28.514,28.571,156134.0
2019-03-25 11:25:00,35.07,35.15,35.05,35.09,147619.0,28.5792,28.6444,28.5629,28.5955,147619.0
2019-03-25 11:30:00,35.1,35.21,35.09,35.12,184377.0,28.6036,28.6933,28.5955,28.6199,184377.0
2019-03-25 11:35:00,35.13,35.27,35.12,35.25,195655.0,28.6281,28.7422,28.6199,28.7259,195655.0
2019-03-25 11:40:00,35.24,35.25,35.11,35.15,131543.0,28.7177,28.7259,28.6118,28.6444,131543.0
2019-03-25 11:45:00,35.15,35.17,35.13,35.16,104350.0,28.6444,28.6607,28.6281,28.6525,104350.0
2019-03-25 11:50:00,35.16,35.19,35.02,35.02,112812.0,28.6525,28.677,28.5384,28.5384,112812.0
2019-03-25 11:55:00,35.02,35.06,35.02,35.05,64127.0,28.5384,28.571,28.5384,28.5629,64127.0
2019-03-25 12:00:00,35.05,35.13,35.05,35.11,74105.0,28.5629,28.6281,28.5629,28.6118,74105.0
2019-03-25 12:05:00,35.1,35.11,35.03,35.04,90821.0,28.6036,28.6118,28.5466,28.5547,90821.0
2019-03-25 12:10:00,35.05,35.06,35.01,35.06,73126.0,28.5629,28.571,28.5303,28.571,73126.0
2019-03-25 12:15:00,35.06,35.08,35.03,35.08,70032.0,28.571,28.5873,28.5466,28.5873,70032.0
2019-03-25 12:20:00,35.08,35.08,35.01,35.04,67494.0,28.5873,28.5873,28.5303,28.5547,67494.0
2019-03-25 12:25:00,35.04,35.04,34.93,34.94,176174.0,28.5547,28.5547,28.4651,28.4732,176174.0
2019-03-25 12:30:00,34.95,34.99,34.93,34.98,64993.0,28.4814,28.514,28.4651,28.5058,64993.0
2019-03-25 12:35:00,34.98,35.04,34.96,34.96,111864.0,28.5058,28.5547,28.4895,28.4895,111864.0
2019-03-25 12:40:00,34.95,35.0,34.91,34.93,86135.0,28.4814,28.5221,28.4488,28.4651,86135.0
2019-03-25 12:45:00,34.92,34.94,34.79,34.84,123407.0,28.4569,28.4732,28.351,28.3918,123407.0
2019-03-25 12:50:00,34.84,34.89,34.82,34.88,100229.0,28.3918,28.4325,28.3755,28.4244,100229.0
2019-03-25 12:55:00,34.88,34.93,34.85,34.93,75960.0,28.4244,28.4651,28.3999,28.4651,75960.0
2019-03-25 13:00:00,34.93,34.93,34.83,34.83,230871.0,28.4651,28.4651,28.3836,28.3836,230871.0
2019-03-25 13:05:00,34.83,34.95,34.83,34.91,170031.0,28.3836,28.4814,28.3836,28.4488,170031.0
2019-03-25 13:10:00,34.91,34.94,34.88,34.92,158153.0,28.4488,28.4732,28.4244,28.4569,158153.0
2019-03-25 13:15:00,34.91,34.98,34.9,34.96,170570.0,28.4488,28.5058,28.4406,28.4895,170570.0
2019-03-25 13:20:00,34.95,34.97,34.91,34.93,195214.0,28.4814,28.4977,28.4488,28.4651,195214.0
2019-03-25 13:25:00,34.93,34.96,34.89,34.89,67245.0,28.4651,28.4895,28.4325,28.4325,67245.0
2019-03-25 13:30:00,34.9,34.9,34.83,34.83,44336.0,28.4406,28.4406,28.3836,28.3836,44336.0
2019-03-25 13:35:00,34.84,34.89,34.83,34.88,1184375.0,28.3918,28.4325,28.3836,28.4244,1184375.0
2019-03-25 13:40:00,34.88,34.9,34.82,34.84,127823.0,28.4244,28.4406,28.3755,28.3918,127823.0
2019-03-25 13:45:00,34.84,34.92,34.84,34.92,93995.0,28.3918,28.4569,28.3918,28.4569,93995.0
2019-03-25 13:50:00,34.91,35.0,34.91,34.99,96052.0,28.4488,28.5221,28.4488,28.514,96052.0
2019-03-25 13:55:00,34.99,35.04,34.97,35.0,187092.0,28.514,28.5547,28.4977,28.5221,187092.0
2019-03-25 14:00:00,35.0,35.0,34.94,34.97,136309.0,28.5221,28.5221,28.4732,28.4977,136309.0
2019-03-25 14:05:00,34.97,34.98,34.9,34.94,178349.0,28.4977,28.5058,28.4406,28.4732,178349.0
2019-03-25 14:10:00,34.94,35.01,34.9,34.94,159399.0,28.4732,28.5303,28.4406,28.4732,159399.0
2019-03-25 14:15:00,34.94,34.95,34.88,34.93,86272.0,28.4732,28.4814,28.4244,28.4651,86272.0
2019-03-25 14:20:00,34.93,34.94,34.88,34.91,66346.0,28.4651,28.4732,28.4244,28.4488,66346.0
2019-03-25 14:25:00,34.91,34.91,34.89,34.91,74561.0,28.4488,28.4488,28.4325,28.4488,74561.0
2019-03-25 14:30:00,34.91,34.92,34.87,34.92,68247.0,28.4488,28.4569,28.4162,28.4569,68247.0
2019-03-25 14:35:00,34.91,34.95,34.91,34.94,78700.0,28.4488,28.4814,28.4488,28.4732,78700.0
2019-03-25 14:40:00,34.94,34.94,34.9,34.9,62191.0,28.4732,28.4732,28.4406,28.4406,62191.0
2019-03-25 14:45:00,34.91,34.95,34.89,34.91,106895.0,28.4488,28.4814,28.4325,28.4488,106895.0
2019-03-25 14:50:00,34.91,34.92,34.83,34.91,150918.0,28.4488,28.4569,28.3836,28.4488,150918.0
2019-03-25 14:55:00,34.91,34.91,34.81,34.81,144869.0,28.4488,28.4488,28.3673,28.3673,144869.0
2019-03-25 15:00:00,34.81,34.85,34.76,34.84,236195.0,28.3673,28.3999,28.3266,28.3918,236195.0
2019-03-25 15:05:00,34.84,34.85,34.83,34.85,193477.0,28.3918,28.3999,28.3836,28.3999,193477.0
2019-03-25 15:10:00,34.84,34.97,34.84,34.94,578240.0,28.3918,28.4977,28.3918,28.4732,578240.0
2019-03-25 15:15:00,34.94,34.97,34.93,34.97,160661.0,28.4732,28.4977,28.4651,28.4977,160661.0
2019-03-25 15:20:00,34.97,35.02,34.95,34.97,224209.0,28.4977,28.5384,28.4814,28.4977,224209.0
2019-03-25 15:25:00,34.97,35.01,34.95,34.95,225876.0,28.4977,28.5303,28.4814,28.4814,225876.0
2019-03-25 15:30:00,34.96,34.97,34.9,34.92,236557.0,28.4895,28.4977,28.4406,28.4569,236557.0
2019-03-25 15:35:00,34.91,34.92,34.85,34.88,342894.0,28.4488,28.4569,28.3999,28.4244,342894.0
2019-03-25 15:40:00,34.87,34.92,34.84,34.88,262384.0,28.4162,28.4569,28.3918,28.4244,262384.0
2019-03-25 15:45:00,34.87,34.89,34.8,34.84,382179.0,28.4162,28.4325,28.3592,28.3918,382179.0
2019-03-25 15:50:00,34.84,34.88,34.83,34.86,570611.0,28.3918,28.4244,28.3836,28.4081,570611.0
2019-03-25 15:55:00,34.86,34.94,34.83,34.9,1064765.0,28.4081,28.4732,28.3836,28.4406,1064765.0
2019-03-26 09:30:00,34.54,34.88,34.54,34.86,478742.0,28.1473,28.4244,28.1473,28.4081,478742.0
2019-03-26 09:35:00,34.86,34.94,34.72,34.81,272176.0,28.4081,28.4732,28.294,28.3673,272176.0
2019-03-26 09:40:00,34.81,34.94,34.74,34.89,186052.0,28.3673,28.4732,28.3103,28.4325,186052.0
2019-03-26 09:45:00,34.89,34.93,34.8,34.86,420214.0,28.4325,28.4651,28.3592,28.4081,420214.0
2019-03-26 09:50:00,34.87,34.91,34.77,34.83,306026.0,28.4162,28.4488,28.3347,28.3836,306026.0
2019-03-26 09:55:00,34.83,34.85,34.73,34.75,172911.0,28.3836,28.3999,28.3021,28.3184,172911.0
2019-03-26 10:00:00,34.75,35.0,34.74,34.96,366174.0,28.3184,28.5221,28.3103,28.4895,366174.0
2019-03-26 10:05:00,34.96,35.02,34.93,35.02,161626.0,28.4895,28.5384,28.4651,28.5384,161626.0
2019-03-26 10:10:00,35.03,35.1,34.99,35.08,114957.0,28.5466,28.6036,28.514,28.5873,114957.0
2019-03-26 10:15:00,35.08,35.08,34.95,34.97,189238.0,28.5873,28.5873,28.4814,28.4977,189238.0
2019-03-26 10:20:00,34.97,35.06,34.94,35.05,124792.0,28.4977,28.571,28.4732,28.5629,124792.0
2019-03-26 10:25:00,35.06,35.06,34.95,34.97,157268.0,28.571,28.571,28.4814,28.4977,157268.0
2019-03-26 10:30:00,34.97,35.03,34.96,34.99,105441.0,28.4977,28.5466,28.4895,28.514,105441.0
2019-03-26 10:35:00,34.99,35.06,34.99,35.03,183004.0,28.514,28.571,28.514,28.5466,183004.0
2019-03-26 10:40:00,35.04,35.1,35.02,35.05,274488.0,28.5547,28.6036,28.5384,28.5629,274488.0
2019-03-26 10:45:00,35.05,35.07,35.02,35.04,176311.0,28.5629,28.5792,28.5384,28.5547,176311.0
2019-03-26 10:50:00,35.05,35.12,35.02,35.09,491628.0,28.5629,28.6199,28.5384,28.5955,491628.0
2019-03-26 10:55:00,35.1,35.13,35.1,35.12,104765.0,28.6036,28.6281,28.6036,28.6199,104765.0
2019-03-26 11:00:00,35.12,35.15,35.01,35.02,144433.0,28.6199,28.6444,28.5303,28.5384,144433.0
2019-03-26 11:05:00,35.02,35.13,35.01,35.13,125235.0,28.5384,28.6281,28.5303,28.6281,125235.0
2019-03-26 11:10:00,35.13,35.23,35.1,35.18,297730.0,28.6281,28.7096,28.6036,28.6688,297730.0
2019-03-26 11:15:00,35.17,35.26,35.16,35.22,216673.0,28.6607,28.734,28.6525,28.7014,216673.0
2019-03-26 11:20:00,35.23,35.24,35.17,35.23,252852.0,28.7096,28.7177,28.6607,28.7096,252852.0
2019-03-26 11:25:00,35.23,35.24,35.18,35.22,132275.0,28.7096,28.7177,28.6688,28.7014,132275.0
2019-03-26 11:30:00,35.22,35.29,35.19,35.27,174297.0,28.7014,28.7585,28.677,28.7422,174297.0
2019-03-26 11:35:00,35.27,35.3,35.24,35.27,142108.0,28.7422,28.7666,28.7177,28.7422,142108.0
2019-03-26 11:40:00,35.27,35.31,35.21,35.23,265412.0,28.7422,28.7748,28.6933,28.7096,265412.0
2019-03-26 11:45:00,35.23,35.23,35.18,35.18,119705.0,28.7096,28.7096,28.6688,28.6688,119705.0
2019-03-26 11:50:00,35.18,35.25,35.17,35.22,80036.0,28.6688,28.7259,28.6607,28.7014,80036.0
2019-03-26 11:55:00,35.22,35.3,35.2,35.29,148517.0,28.7014,28.7666,28.6851,28.7585,148517.0
2019-03-26 12:00:00,35.29,35.29,35.23,35.28,308344.0,28.7585,28.7585,28.7096,28.7503,308344.0
2019-03-26 12:05:00,35.27,35.29,35.23,35.23,106972.0,28.7422,28.7585,28.7096,28.7096,106972.0
2019-03-26 12:10:00,35.24,35.32,35.24,35.3,233951.0,28.7177,28.7829,28.7177,28.7666,233951.0
2019-03-26 12:15:00,35.3,35.34,35.29,35.33,200952.0,28.7666,28.7992,28.7585,28.7911,200952.0
2019-03-26 12:20:00,35.33,35.34,35.29,35.31,197043.0,28.7911,28.7992,28.7585,28.7748,197043.0
2019-03-26 12:25:00,35.32,35.36,35.28,35.3,592163.0,28.7829,28.8155,28.7503,28.7666,592163.0
2019-03-26 12:30:00,35.29,35.29,35.2,35.22,71852.0,28.7585,28.7585,28.6851,28.7014,71852.0
2019-03-26 12:35:00,35.22,35.29,35.21,35.27,95974.0,28.7014,28.7585,28.6933,28.7422,95974.0
2019-03-26 12:40:00,35.27,35.32,35.23,35.3,127121.0,28.7422,28.7829,28.7096,28.7666,127121.0
2019-03-26 12:45:00,35.3,35.35,35.27,35.32,372464.0,28.7666,28.8074,28.7422,28.7829,372464.0
2019-03-26 12:50:00,35.33,35.4,35.33,35.4,153775.0,28.7911,28.8481,28.7911,28.8481,153775.0
2019-03-26 12:55:00,35.4,35.41,35.36,35.39,130702.0,28.8481,28.8563,28.8155,28.84,130702.0
2019-03-26 13:00:00,35.39,35.49,35.38,35.44,277040.0,28.84,28.9215,28.8318,28.8807,277040.0
2019-03-26 13:05:00,35.43,35.46,35.35,35.35,109189.0,28.8726,28.897,28.8074,28.8074,109189.0
2019-03-26 13:10:00,35.35,35.36,35.28,35.29,74749.0,28.8074,28.8155,28.7503,28.7585,74749.0
2019-03-26 13:15:00,35.29,35.37,35.29,35.36,92887.0,28.7585,28.8237,28.7585,28.8155,92887.0
2019-03-26 13:20:00,35.36,35.39,35.34,35.36,289673.0,28.8155,28.84,28.7992,28.8155,289673.0
2019-03-26 13:25:00,35.35,35.4,35.34,35.39,79243.0,28.8074,28.8481,28.7992,28.84,79243.0
2019-03-26 13:30:00,35.39,35.4,35.33,35.37,445908.0,28.84,28.8481,28.7911,28.8237,445908.0
2019-03-26 13:35:00,35.36,35.38,35.33,35.37,110197.0,28.8155,28.8318,28.7911,28.8237,110197.0
2019-03-26 13:40:00,35.37,35.41,35.36,35.39,42041.0,28.8237,28.8563,28.8155,28.84,42041.0
2019-03-26 13:45:00,35.39,35.41,35.36,35.39,45315.0,28.84,28.8563,28.8155,28.84,45315.0
2019-03-26 13:50:00,35.39,35.39,35.31,35.32,126923.0,28.84,28.84,28.7748,28.7829,126923.0
2019-03-26 13:55:00,35.32,35.34,35.31,35.32,69564.0,28.7829,28.7992,28.7748,28.7829,69564.0
2019-03-26 14:00:00,35.32,35.32,35.27,35.29,72653.0,28.7829,28.7829,28.7422,28.7585,72653.0
2019-03-26 14:05:00,35.3,35.35,35.28,35.34,43880.0,28.7666,28.8074,28.7503,28.7992,43880.0
2019-03-26 14:10:00,35.35,35.4,35.34,35.39,73836.0,28.8074,28.8481,28.7992,28.84,73836.0
2019-03-26 14:15:00,35.39,35.4,35.35,35.39,59462.0,28.84,28.8481,28.8074,28.84,59462.0
2019-03-26 14:20:00,35.39,35.45,35.38,35.45,84215.0,28.84,28.8889,28.8318,28.8889,84215.0
2019-03-26 14:25:00,35.44,35.45,35.41,35.43,40030.0,28.8807,28.8889,28.8563,28.8726,40030.0
2019-03-26 14:30:00,35.43,35.47,35.4,35.44,115570.0,28.8726,28.9052,28.8481,28.8807,115570.0
2019-03-26 14:35:00,35.45,35.46,35.38,35.39,103715.0,28.8889,28.897,28.8318,28.84,103715.0
2019-03-26 14:40:00,35.39,35.43,35.38,35.41,55447.0,28.84,28.8726,28.8318,28.8563,55447.0
2019-03-26 14:45:00,35.41,35.41,35.29,35.3,234479.0,28.8563,28.8563,28.7585,28.7666,234479.0
2019-03-26 14:50:00,35.3,35.4,35.29,35.4,97528.0,28.7666,28.8481,28.7585,28.8481,97528.0
2019-03-26 14:55:00,35.39,35.4,35.32,35.38,99941.0,28.84,28.8481,28.7829,28.8318,99941.0
2019-03-26 15:00:00,35.38,35.48,35.37,35.48,170071.0,28.8318,28.9133,28.8237,28.9133,170071.0
2019-03-26 15:05:00,35.48,35.48,35.45,35.48,80218.0,28.9133,28.9133,28.8889,28.9133,80218.0
2019-03-26 15:10:00,35.47,35.51,35.46,35.48,208070.0,28.9052,28.9377,28.897,28.9133,208070.0
2019-03-26 15:15:00,35.48,35.5,35.41,35.44,212223.0,28.9133,28.9296,28.8563,28.8807,212223.0
2019-03-26 15:20:00,35.44,35.48,35.43,35.45,152551.0,28.8807,28.9133,28.8726,28.8889,152551.0
2019-03-26 15:25:00,35.45,35.46,35.43,35.45,68561.0,28.8889,28.897,28.8726,28.8889,68561.0
2019-03-26 15:30:00,35.45,35.46,35.42,35.45,249755.0,28.8889,28.897,28.8644,28.8889,249755.0
2019-03-26 15:35:00,35.44,35.46,35.43,35.45,212584.0,28.8807,28.897,28.8726,28.8889,212584.0
2019-03-26 15:40:00,35.45,35.5,35.42,35.48,512511.0,28.8889,28.9296,28.8644,28.9133,512511.0
2019-03-26 15:45:00,35.48,35.52,35.46,35.5,306059.0,28.9133,28.9459,28.897,28.9296,306059.0
2019-03-26 15:50:00,35.5,35.51,35.48,35.51,259779.0,28.9296,28.9377,28.9133,28.9377,259779.0
2019-03-26 15:55:00,35.51,35.56,35.48,35.55,708203.0,28.9377,28.9785,28.9133,28.9703,708203.0
2019-03-27 09:30:00,35.65,35.7,35.44,35.64,307311.0,29.0518,29.0926,28.8807,29.0437,307311.0
2019-03-27 09:35:00,35.65,35.84,35.61,35.61,184296.0,29.0518,29.2067,29.0192,29.0192,184296.0
2019-03-27 09:40:00,35.62,35.67,35.39,35.62,349596.0,29.0274,29.0681,28.84,29.0274,349596.0
2019-03-27 09:45:00,35.63,35.66,35.52,35.59,183313.0,29.0355,29.06,28.9459,29.0029,183313.0
2019-03-27 09:50:00,35.59,35.64,35.52,35.61,235143.0,29.0029,29.0437,28.9459,29.0192,235143.0
2019-03-27 09:55:00,35.61,35.76,35.6,35.64,139928.0,29.0192,29.1415,29.0111,29.0437,139928.0
2019-03-27 10:00:00,35.63,35.73,35.63,35.64,97763.0,29.0355,29.117,29.0355,29.0437,97763.0
2019-03-27 10:05:00,35.64,35.74,35.6,35.73,91750.0,29.0437,29.1252,29.0111,29.117,91750.0
2019-03-27 10:10:00,35.73,35.75,35.65,35.66,90215.0,29.117,29.1333,29.0518,29.06,90215.0
2019-03-27 10:15:00,35.66,35.7,35.62,35.68,103936.0,29.06,29.0926,29.0274,29.0763,103936.0
2019-03-27 10:20:00,35.68,35.76,35.67,35.76,150375.0,29.0763,29.1415,29.0681,29.1415,150375.0
2019-03-27 10:25:00,35.77,35.81,35.72,35.8,170543.0,29.1496,29.1822,29.1089,29.1741,170543.0
2019-03-27 10:30:00,35.79,35.82,35.77,35.78,54354.0,29.1659,29.1904,29.1496,29.1578,54354.0
2019-03-27 10:35:00,35.77,35.79,35.72,35.78,84124.0,29.1496,29.1659,29.1089,29.1578,84124.0
2019-03-27 10:40:00,35.78,35.83,35.75,35.76,144359.0,29.1578,29.1985,29.1333,29.1415,144359.0
2019-03-27 10:45:00,35.77,35.8,35.75,35.75,96532.0,29.1496,29.1741,29.1333,29.1333,96532.0
2019-03-27 10:50:00,35.75,35.75,35.68,35.74,153513.0,29.1333,29.1333,29.0763,29.1252,153513.0
2019-03-27 10:55:00,35.74,35.82,35.73,35.82,66246.0,29.1252,29.1904,29.117,29.1904,66246.0
2019-03-27 11:00:00,35.82,35.83,35.71,35.72,163746.0,29.1904,29.1985,29.1007,29.1089,163746.0
2019-03-27 11:05:00,35.72,35.73,35.65,35.65,116025.0,29.1089,29.117,29.0518,29.0518,116025.0
2019-03-27 11:10:00,35.65,35.68,35.61,35.61,85409.0,29.0518,29.0763,29.0192,29.0192,85409.0
2019-03-27 11:15:00,35.61,35.68,35.58,35.68,110064.0,29.0192,29.0763,28.9948,29.0763,110064.0
2019-03-27 11:20:00,35.68,35.7,35.64,35.7,73766.0,29.0763,29.0926,29.0437,29.0926,73766.0
2019-03-27 11:25:00,35.7,35.77,35.68,35.77,160046.0,29.0926,29.1496,29.0763,29.1496,160046.0
2019-03-27 11:30:00,35.76,35.77,35.66,35.66,116403.0,29.1415,29.1496,29.06,29.06,116403.0
2019-03-27 11:35:00,35.67,35.7,35.64,35.67,68106.0,29.0681,29.0926,29.0437,29.0681,68106.0
2019-03-27 11:40:00,35.66,35.66,35.59,35.6,65954.0,29.06,29.06,29.0029,29.0111,65954.0
2019-03-27 11:45:00,35.61,35.63,35.55,35.59,85263.0,29.0192,29.0355,28.9703,29.0029,85263.0
2019-03-27 11:50:00,35.6,35.64,35.57,35.58,72991.0,29.0111,29.0437,28.9866,28.9948,72991.0
2019-03-27 11:55:00,35.59,35.66,35.59,35.65,39589.0,29.0029,29.06,29.0029,29.0518,39589.0
2019-03-27 12:00:00,35.64,35.65,35.58,35.61,92132.0,29.0437,29.0518,28.9948,29.0192,92132.0
2019-03-27 12:05:00,35.62,35.66,35.58,35.6,69208.0,29.0274,29.06,28.9948,29.0111,69208.0
2019-03-27 12:10:00,35.61,35.64,35.6,35.62,44110.0,29.0192,29.0437,29.0111,29.0274,44110.0
2019-03-27 12:15:00,35.62,35.65,35.57,35.57,61323.0,29.0274,29.0518,28.9866,28.9866,61323.0
2019-03-27 12:20:00,35.57,35.63,35.55,35.58,75411.0,28.9866,29.0355,28.9703,28.9948,75411.0
2019-03-27 12:25:00,35.57,35.57,35.5,35.55,72471.0,28.9866,28.9866,28.9296,28.9703,72471.0
2019-03-27 12:30:00,35.54,35.57,35.52,35.56,58900.0,28.9622,28.9866,28.9459,28.9785,58900.0
2019-03-27 12:35:00,35.57,35.58,35.51,35.57,106822.0,28.9866,28.9948,28.9377,28.9866,106822.0
2019-03-27 12:40:00,35.57,35.67,35.56,35.66,132790.0,28.9866,29.0681,28.9785,29.06,132790.0
2019-03-27 12:45:00,35.67,35.71,35.65,35.68,63844.0,29.0681,29.1007,29.0518,29.0763,63844.0
2019-03-27 12:50:00,35.68,35.72,35.67,35.71,67091.0,29.0763,29.1089,29.0681,29.1007,67091.0
2019-03-27 12:55:00,35.71,35.75,35.7,35.74,63779.0,29.1007,29.1333,29.0926,29.1252,63779.0
2019-03-27 13:00:00,35.74,35.78,35.73,35.78,45126.0,29.1252,29.1578,29.117,29.1578,45126.0
2019-03-27 13:05:00,35.78,35.79,35.74,35.76,47067.0,29.1578,29.1659,29.1252,29.1415,47067.0
2019-03-27 13:10:00,35.77,35.78,35.71,35.77,71928.0,29.1496,29.1578,29.1007,29.1496,71928.0
2019-03-27 13:15:00,35.76,35.77,35.68,35.68,53679.0,29.1415,29.1496,29.0763,29.0763,53679.0
2019-03-27 13:20:00,35.68,35.74,35.67,35.67,44729.0,29.0763,29.1252,29.0681,29.0681,44729.0
2019-03-27 13:25:00,35.68,35.78,35.67,35.77,46044.0,29.0763,29.1578,29.0681,29.1496,46044.0
2019-03-27 13:30:00,35.76,35.79,35.74,35.75,53399.0,29.1415,29.1659,29.1252,29.1333,53399.0
2019-03-27 13:35:00,35.74,35.74,35.7,35.71,44227.0,29.1252,29.1252,29.0926,29.1007,44227.0
2019-03-27 13:40:00,35.71,35.73,35.64,35.67,95076.0,29.1007,29.117,29.0437,29.0681,95076.0
2019-03-27 13:45:00,35.68,35.68,35.64,35.67,54182.0,29.0763,29.0763,29.0437,29.0681,54182.0
2019-03-27 13:50:00,35.68,35.7,35.65,35.7,49377.0,29.0763,29.0926,29.0518,29.0926,49377.0
2019-03-27 13:55:00,35.7,35.71,35.64,35.65,65587.0,29.0926,29.1007,29.0437,29.0518,65587.0
2019-03-27 14:00:00,35.65,35.66,35.57,35.59,57321.0,29.0518,29.06,28.9866,29.0029,57321.0
2019-03-27 14:05:00,35.59,35.6,35.53,35.55,53845.0,29.0029,29.0111,28.954,28.9703,53845.0
2019-03-27 14:10:00,35.55,35.6,35.54,35.59,48576.0,28.9703,29.0111,28.9622,29.0029,48576.0
2019-03-27 14:15:00,35.6,35.64,35.59,35.62,74378.0,29.0111,29.0437,29.0029,29.0274,74378.0
2019-03-27 14:20:00,35.61,35.62,35.56,35.6,61028.0,29.0192,29.0274,28.9785,29.0111,61028.0
2019-03-27 14:25:00,35.59,35.64,35.58,35.64,45673.0,29.0029,29.0437,28.9948,29.0437,45673.0
2019-03-27 14:30:00,35.64,35.64,35.59,35.61,56403.0,29.0437,29.0437,29.0029,29.0192,56403.0
2019-03-27 14:35:00,35.61,35.62,35.59,35.6,54396.0,29.0192,29.0274,29.0029,29.0111,54396.0
2019-03-27 14:40:00,35.6,35.62,35.54,35.54,62550.0,29.0111,29.0274,28.9622,28.9622,62550.0
2019-03-27 14:45:00,35.55,35.61,35.54,35.6,51949.0,28.9703,29.0192,28.9622,29.0111,51949.0
2019-03-27 14:50:00,35.6,35.61,35.55,35.56,60276.0,29.0111,29.0192,28.9703,28.9785,60276.0
2019-03-27 14:55:00,35.56,35.58,35.55,35.58,44662.0,28.9785,28.9948,28.9703,28.9948,44662.0
2019-03-27 15:00:00,35.58,35.58,35.54,35.58,37887.0,28.9948,28.9948,28.9622,28.9948,37887.0
2019-03-27 15:05:00,35.57,35.61,35.55,35.6,66875.0,28.9866,29.0192,28.9703,29.0111,66875.0
2019-03-27 15:10:00,35.61,35.63,35.59,35.6,61062.0,29.0192,29.0355,29.0029,29.0111,61062.0
2019-03-27 15:15:00,35.59,35.65,35.58,35.64,55992.0,29.0029,29.0518,28.9948,29.0437,55992.0
2019-03-27 15:20:00,35.63,35.64,35.61,35.61,41293.0,29.0355,29.0437,29.0192,29.0192,41293.0
2019-03-27 15:25:00,35.62,35.63,35.6,35.62,43704.0,29.0274,29.0355,29.0111,29.0274,43704.0
2019-03-27 15:30:00,35.63,35.72,35.62,35.72,161858.0,29.0355,29.1089,29.0274,29.1089,161858.0
2019-03-27 15:35:00,35.72,35.74,35.69,35.72,147819.0,29.1089,29.1252,29.0844,29.1089,147819.0
2019-03-27 15:40:00,35.72,35.77,35.72,35.76,108082.0,29.1089,29.1496,29.1089,29.1415,108082.0
2019-03-27 15:45:00,35.76,35.77,35.73,35.74,194734.0,29.1415,29.1496,29.117,29.1252,194734.0
2019-03-27 15:50:00,35.75,35.75,35.72,35.75,171772.0,29.1333,29.1333,29.1089,29.1333,171772.0
2019-03-27 15:55:00,35.74,35.76,35.69,35.7,604907.0,29.1252,29.1415,29.0844,29.0926,604907.0
2019-03-28 09:30:00,35.17,35.54,35.1,35.51,285061.0,28.6607,28.9622,28.6036,28.9377,285061.0
2019-03-28 09:35:00,35.49,35.55,35.44,35.52,150490.0,28.9215,28.9703,28.8807,28.9459,150490.0
2019-03-28 09:40:00,35.52,35.55,35.43,35.48,187031.0,28.9459,28.9703,28.8726,28.9133,187031.0
2019-03-28 09:45:00,35.49,35.57,35.44,35.57,241704.0,28.9215,28.9866,28.8807,28.9866,241704.0
2019-03-28 09:50:00,35.57,35.66,35.47,35.55,267124.0,28.9866,29.06,28.9052,28.9703,267124.0
2019-03-28 09:55:00,35.55,35.56,35.45,35.48,90704.0,28.9703,28.9785,28.8889,28.9133,90704.0
2019-03-28 10:00:00,35.47,35.5,35.44,35.47,128052.0,28.9052,28.9296,28.8807,28.9052,128052.0
2019-03-28 10:05:00,35.47,35.55,35.46,35.48,147314.0,28.9052,28.9703,28.897,28.9133,147314.0
2019-03-28 10:10:00,35.48,35.58,35.42,35.55,103857.0,28.9133,28.9948,28.8644,28.9703,103857.0
2019-03-28 10:15:00,35.55,35.57,35.5,35.52,176306.0,28.9703,28.9866,28.9296,28.9459,176306.0
2019-03-28 10:20:00,35.52,35.56,35.46,35.55,91588.0,28.9459,28.9785,28.897,28.9703,91588.0
2019-03-28 10:25:00,35.55,35.66,35.54,35.65,175697.0,28.9703,29.06,28.9622,29.0518,175697.0
2019-03-28 10:30:00,35.65,35.66,35.59,35.63,80613.0,29.0518,29.06,29.0029,29.0355,80613.0
2019-03-28 10:35:00,35.63,35.67,35.59,35.67,51702.0,29.0355,29.0681,29.0029,29.0681,51702.0
2019-03-28 10:40:00,35.67,35.73,35.66,35.73,109153.0,29.0681,29.117,29.06,29.117,109153.0
2019-03-28 10:45:00,35.73,35.82,35.72,35.81,79638.0,29.117,29.1904,29.1089,29.1822,79638.0
2019-03-28 10:50:00,35.8,35.94,35.8,35.88,157829.0,29.1741,29.2882,29.1741,29.2393,157829.0
2019-03-28 10:55:00,35.87,35.87,35.69,35.72,156481.0,29.2311,29.2311,29.0844,29.1089,156481.0
2019-03-28 11:00:00,35.72,35.74,35.66,35.67,73096.0,29.1089,29.1252,29.06,29.0681,73096.0
2019-03-28 11:05:00,35.67,35.7,35.6,35.62,115047.0,29.0681,29.0926,29.0111,29.0274,115047.0
2019-03-28 11:10:00,35.63,35.67,35.6,35.64,151424.0,29.0355,29.0681,29.0111,29.0437,151424.0
2019-03-28 11:15:00,35.64,35.66,35.6,35.63,253205.0,29.0437,29.06,29.0111,29.0355,253205.0
2019-03-28 11:20:00,35.63,35.66,35.61,35.64,113307.0,29.0355,29.06,29.0192,29.0437,113307.0
2019-03-28 11:25:00,35.64,35.65,35.54,35.54,93877.0,29.0437,29.0518,28.9622,28.9622,93877.0
2019-03-28 11:30:00,35.54,35.58,35.51,35.54,127748.0,28.9622,28.9948,28.9377,28.9622,127748.0
2019-03-28 11:35:00,35.54,35.55,35.34,35.34,196262.0,28.9622,28.9703,28.7992,28.7992,196262.0
2019-03-28 11:40:00,35.35,35.39,35.32,35.34,146557.0,28.8074,28.84,28.7829,28.7992,146557.0
2019-03-28 11:45:00,35.34,35.37,35.27,35.35,89053.0,28.7992,28.8237,28.7422,28.8074,89053.0
2019-03-28 11:50:00,35.35,35.37,35.29,35.3,99405.0,28.8074,28.8237,28.7585,28.7666,99405.0
2019-03-28 11:55:00,35.3,35.34,35.25,35.29,123747.0,28.7666,28.7992,28.7259,28.7585,123747.0
2019-03-28 12:00:00,35.29,35.34,35.2,35.2,182846.0,28.7585,28.7992,28.6851,28.6851,182846.0
2019-03-28 12:05:00,35.2,35.2,35.08,35.09,198131.0,28.6851,28.6851,28.5873,28.5955,198131.0
2019-03-28 12:10:00,35.09,35.15,35.06,35.14,141097.0,28.5955,28.6444,28.571,28.6362,141097.0
2019-03-28 12:15:00,35.14,35.21,35.11,35.2,51786.0,28.6362,28.6933,28.6118,28.6851,51786.0
2019-03-28 12:20:00,35.21,35.29,35.18,35.29,108575.0,28.6933,28.7585,28.6688,28.7585,108575.0
2019-03-28 12:25:00,35.28,35.3,35.2,35.21,60426.0,28.7503,28.7666,28.6851,28.6933,60426.0
2019-03-28 12:30:00,35.22,35.25,35.17,35.23,91933.0,28.7014,28.7259,28.6607,28.7096,91933.0
2019-03-28 12:35:00,35.24,35.31,35.23,35.3,51584.0,28.7177,28.7748,28.7096,28.7666,51584.0
2019-03-28 12:40:00,35.29,35.31,35.28,35.3,52931.0,28.7585,28.7748,28.7503,28.7666,52931.0
2019-03-28 12:45:00,35.31,35.37,35.3,35.36,60299.0,28.7748,28.8237,28.7666,28.8155,60299.0
2019-03-28 12:50:00,35.37,35.39,35.32,35.38,69061.0,28.8237,28.84,28.7829,28.8318,69061.0
2019-03-28 12:55:00,35.38,35.45,35.38,35.43,42832.0,28.8318,28.8889,28.8318,28.8726,42832.0
2019-03-28 13:00:00,35.43,35.49,35.43,35.47,75352.0,28.8726,28.9215,28.8726,28.9052,75352.0
2019-03-28 13:05:00,35.47,35.51,35.43,35.46,38590.0,28.9052,28.9377,28.8726,28.897,38590.0
2019-03-28 13:10:00,35.46,35.47,35.4,35.45,43471.0,28.897,28.9052,28.8481,28.8889,43471.0
2019-03-28 13:15:00,35.46,35.47,35.43,35.45,24127.0,28.897,28.9052,28.8726,28.8889,24127.0
2019-03-28 13:20:00,35.45,35.47,35.44,35.46,26277.0,28.8889,28.9052,28.8807,28.897,26277.0
2019-03-28 13:25:00,35.47,35.48,35.39,35.41,51034.0,28.9052,28.9133,28.84,28.8563,51034.0
2019-03-28 13:30:00,35.41,35.52,35.41,35.51,44576.0,28.8563,28.9459,28.8563,28.9377,44576.0
2019-03-28 13:35:00,35.5,35.51,35.46,35.46,33508.0,28.9296,28.9377,28.897,28.897,33508.0
2019-03-28 13:40:00,35.47,35.51,35.46,35.46,47454.0,28.9052,28.9377,28.897,28.897,47454.0
2019-03-28 13:45:00,35.47,35.48,35.43,35.46,36305.0,28.9052,28.9133,28.8726,28.897,36305.0
2019-03-28 13:50:00,35.46,35.47,35.44,35.45,68915.0,28.897,28.9052,28.8807,28.8889,68915.0
2019-03-28 13:55:00,35.45,35.57,35.45,35.56,55619.0,28.8889,28.9866,28.8889,28.9785,55619.0
2019-03-28 14:00:00,35.55,35.57,35.47,35.51,77007.0,28.9703,28.9866,28.9052,28.9377,77007.0
2019-03-28 14:05:00,35.51,35.51,35.42,35.42,54261.0,28.9377,28.9377,28.8644,28.8644,54261.0
2019-03-28 14:10:00,35.42,35.44,35.4,35.42,33829.0,28.8644,28.8807,28.8481,28.8644,33829.0
2019-03-28 14:15:00,35.41,35.47,35.41,35.46,82751.0,28.8563,28.9052,28.8563,28.897,82751.0
2019-03-28 14:20:00,35.47,35.47,35.43,35.45,46388.0,28.9052,28.9052,28.8726,28.8889,46388.0
2019-03-28 14:25:00,35.45,35.45,35.36,35.39,61015.0,28.8889,28.8889,28.8155,28.84,61015.0
2019-03-28 14:30:00,35.39,35.4,35.33,35.36,69272.0,28.84,28.8481,28.7911,28.8155,69272.0
2019-03-28 14:35:00,35.36,35.38,35.33,35.35,60431.0,28.8155,28.8318,28.7911,28.8074,60431.0
2019-03-28 14:40:00,35.35,35.35,35.3,35.3,65690.0,28.8074,28.8074,28.7666,28.7666,65690.0
2019-03-28 14:45:00,35.3,35.34,35.28,35.34,73188.0,28.7666,28.7992,28.7503,28.7992,73188.0
2019-03-28 14:50:00,35.34,35.44,35.33,35.44,75322.0,28.7992,28.8807,28.7911,28.8807,75322.0
2019-03-28 14:55:00,35.43,35.47,35.42,35.44,53272.0,28.8726,28.9052,28.8644,28.8807,53272.0
2019-03-28 15:00:00,35.44,35.45,35.4,35.41,52287.0,28.8807,28.8889,28.8481,28.8563,52287.0
2019-03-28 15:05:00,35.41,35.44,35.4,35.41,27198.0,28.8563,28.8807,28.8481,28.8563,27198.0
2019-03-28 15:10:00,35.41,35.5,35.39,35.47,42139.0,28.8563,28.9296,28.84,28.9052,42139.0
2019-03-28 15:15:00,35.47,35.47,35.42,35.44,37321.0,28.9052,28.9052,28.8644,28.8807,37321.0
2019-03-28 15:20:00,35.44,35.49,35.43,35.48,26569.0,28.8807,28.9215,28.8726,28.9133,26569.0
2019-03-28 15:25:00,35.49,35.53,35.49,35.52,58255.0,28.9215,28.954,28.9215,28.9459,58255.0
2019-03-28 15:30:00,35.53,35.57,35.52,35.56,88763.0,28.954,28.9866,28.9459,28.9785,88763.0
2019-03-28 15:35:00,35.57,35.6,35.55,35.57,109434.0,28.9866,29.0111,28.9703,28.9866,109434.0
2019-03-28 15:40:00,35.57,35.63,35.51,35.6,293799.0,28.9866,29.0355,28.9377,29.0111,293799.0
2019-03-28 15:45:00,35.6,35.61,35.56,35.6,148974.0,29.0111,29.0192,28.9785,29.0111,148974.0
2019-03-28 15:50:00,35.6,35.61,35.54,35.58,235437.0,29.0111,29.0192,28.9622,28.9948,235437.0
2019-03-28 15:55:00,35.59,35.66,35.56,35.56,777413.0,29.0029,29.06,28.9785,28.9785,777413.0
2019-03-29 09:30:00,35.81,35.84,35.72,35.72,146175.0,29.1822,29.2067,29.1089,29.1089,146175.0
2019-03-29 09:35:00,35.72,35.84,35.71,35.83,73965.0,29.1089,29.2067,29.1007,29.1985,73965.0
2019-03-29 09:40:00,35.82,35.93,35.82,35.92,149009.0,29.1904,29.28,29.1904,29.2719,149009.0
2019-03-29 09:45:00,35.93,36.02,35.9,36.0,243370.0,29.28,29.3534,29.2556,29.3371,243370.0
2019-03-29 09:50:00,36.0,36.03,35.99,36.0,177867.0,29.3371,29.3615,29.3289,29.3371,177867.0
2019-03-29 09:55:00,36.0,36.01,35.79,35.84,84982.0,29.3371,29.3452,29.1659,29.2067,84982.0
2019-03-29 10:00:00,35.84,35.84,35.69,35.73,65166.0,29.2067,29.2067,29.0844,29.117,65166.0
2019-03-29 10:05:00,35.73,35.79,35.73,35.78,70240.0,29.117,29.1659,29.117,29.1578,70240.0
2019-03-29 10:10:00,35.77,35.78,35.69,35.69,39589.0,29.1496,29.1578,29.0844,29.0844,39589.0
2019-03-29 10:15:00,35.69,35.71,35.6,35.69,107501.0,29.0844,29.1007,29.0111,29.0844,107501.0
2019-03-29 10:20:00,35.7,35.82,35.68,35.8,118830.0,29.0926,29.1904,29.0763,29.1741,118830.0
2019-03-29 10:25:00,35.8,35.86,35.79,35.82,88118.0,29.1741,29.223,29.1659,29.1904,88118.0
2019-03-29 10:30:00,35.82,35.86,35.78,35.83,78882.0,29.1904,29.223,29.1578,29.1985,78882.0
2019-03-29 10:35:00,35.84,35.88,35.82,35.87,72183.0,29.2067,29.2393,29.1904,29.2311,72183.0
2019-03-29 10:40:00,35.86,35.89,35.82,35.83,52179.0,29.223,29.2474,29.1904,29.1985,52179.0
2019-03-29 10:45:00,35.82,35.88,35.82,35.88,37668.0,29.1904,29.2393,29.1904,29.2393,37668.0
2019-03-29 10:50:00,35.88,35.9,35.85,35.89,46100.0,29.2393,29.2556,29.2148,29.2474,46100.0
2019-03-29 10:55:00,35.88,35.94,35.87,35.93,53993.0,29.2393,29.2882,29.2311,29.28,53993.0
2019-03-29 11:00:00,35.92,35.92,35.88,35.9,66423.0,29.2719,29.2719,29.2393,29.2556,66423.0
2019-03-29 11:05:00,35.9,35.91,35.8,35.8,60997.0,29.2556,29.2637,29.1741,29.1741,60997.0
2019-03-29 11:10:00,35.81,35.88,35.79,35.85,56225.0,29.1822,29.2393,29.1659,29.2148,56225.0
2019-03-29 11:15:00,35.85,35.87,35.82,35.83,76253.0,29.2148,29.2311,29.1904,29.1985,76253.0
2019-03-29 11:20:00,35.82,35.86,35.81,35.83,74310.0,29.1904,29.223,29.1822,29.1985,74310.0
2019-03-29 11:25:00,35.82,35.87,35.79,35.87,91705.0,29.1904,29.2311,29.1659,29.2311,91705.0
2019-03-29 11:30:00,35.87,35.96,35.85,35.95,64261.0,29.2311,29.3045,29.2148,29.2963,64261.0
2019-03-29 11:35:00,35.96,35.98,35.9,35.91,78294.0,29.3045,29.3208,29.2556,29.2637,78294.0
2019-03-29 11:40:00,35.91,35.93,35.89,35.9,32803.0,29.2637,29.28,29.2474,29.2556,32803.0
2019-03-29 11:45:00,35.9,35.92,35.89,35.9,37840.0,29.2556,29.2719,29.2474,29.2556,37840.0
2019-03-29 11:50:00,35.91,35.93,35.9,35.91,118367.0,29.2637,29.28,29.2556,29.2637,118367.0
2019-03-29 11:55:00,35.91,35.91,35.88,35.91,49237.0,29.2637,29.2637,29.2393,29.2637,49237.0
2019-03-29 12:00:00,35.91,35.92,35.86,35.89,92861.0,29.2637,29.2719,29.223,29.2474,92861.0
2019-03-29 12:05:00,35.88,35.9,35.88,35.9,44492.0,29.2393,29.2556,29.2393,29.2556,44492.0
2019-03-29 12:10:00,35.9,35.92,35.88,35.89,52089.0,29.2556,29.2719,29.2393,29.2474,52089.0
2019-03-29 12:15:00,35.89,35.92,35.88,35.89,26602.0,29.2474,29.2719,29.2393,29.2474,26602.0
2019-03-29 12:20:00,35.9,35.9,35.84,35.85,23603.0,29.2556,29.2556,29.2067,29.2148,23603.0
2019-03-29 12:25:00,35.85,35.86,35.82,35.84,35288.0,29.2148,29.223,29.1904,29.2067,35288.0
2019-03-29 12:30:00,35.84,35.87,35.84,35.87,48745.0,29.2067,29.2311,29.2067,29.2311,48745.0
2019-03-29 12:35:00,35.86,35.87,35.82,35.84,19632.0,29.223,29.2311,29.1904,29.2067,19632.0
2019-03-29 12:40:00,35.84,35.84,35.79,35.82,45498.0,29.2067,29.2067,29.1659,29.1904,45498.0
2019-03-29 12:45:00,35.82,35.82,35.78,35.81,32367.0,29.1904,29.1904,29.1578,29.1822,32367.0
2019-03-29 12:50:00,35.82,35.82,35.71,35.72,45528.0,29.1904,29.1904,29.1007,29.1089,45528.0
2019-03-29 12:55:00,35.72,35.77,35.7,35.77,51222.0,29.1089,29.1496,29.0926,29.1496,51222.0
2019-03-29 13:00:00,35.77,35.77,35.75,35.76,46242.0,29.1496,29.1496,29.1333,29.1415,46242.0
2019-03-29 13:05:00,35.76,35.79,35.74,35.79,131481.0,29.1415,29.1659,29.1252,29.1659,131481.0
2019-03-29 13:10:00,35.79,35.82,35.76,35.78,69707.0,29.1659,29.1904,29.1415,29.1578,69707.0
2019-03-29 13:15:00,35.78,35.8,35.77,35.77,24590.0,29.1578,29.1741,29.1496,29.1496,24590.0
2019-03-29 13:20:00,35.77,35.81,35.77,35.79,91855.0,29.1496,29.1822,29.1496,29.1659,91855.0
2019-03-29 13:25:00,35.78,35.79,35.77,35.79,42694.0,29.1578,29.1659,29.1496,29.1659,42694.0
2019-03-29 13:30:00,35.79,35.79,35.76,35.78,44688.0,29.1659,29.1659,29.1415,29.1578,44688.0
2019-03-29 13:35:00,35.77,35.78,35.71,35.72,151027.0,29.1496,29.1578,29.1007,29.1089,151027.0
2019-03-29 13:40:00,35.72,35.75,35.68,35.73,63074.0,29.1089,29.1333,29.0763,29.117,63074.0
2019-03-29 13:45:00,35.73,35.74,35.68,35.71,39462.0,29.117,29.1252,29.0763,29.1007,39462.0
2019-03-29 13:50:00,35.72,35.72,35.69,35.7,25465.0,29.1089,29.1089,29.0844,29.0926,25465.0
2019-03-29 13:55:00,35.7,35.71,35.65,35.66,42781.0,29.0926,29.1007,29.0518,29.06,42781.0
2019-03-29 14:00:00,35.66,35.69,35.66,35.67,34212.0,29.06,29.0844,29.06,29.0681,34212.0
2019-03-29 14:05:00,35.66,35.68,35.63,35.68,50452.0,29.06,29.0763,29.0355,29.0763,50452.0
2019-03-29 14:10:00,35.68,35.72,35.67,35.72,77206.0,29.0763,29.1089,29.0681,29.1089,77206.0
2019-03-29 14:15:00,35.72,35.74,35.7,35.71,46410.0,29.1089,29.1252,29.0926,29.1007,46410.0
2019-03-29 14:20:00,35.71,35.73,35.7,35.73,30276.0,29.1007,29.117,29.0926,29.117,30276.0
2019-03-29 14:25:00,35.72,35.76,35.72,35.76,68165.0,29.1089,29.1415,29.1089,29.1415,68165.0
2019-03-29 14:30:00,35.76,35.8,35.75,35.8,66334.0,29.1415,29.1741,29.1333,29.1741,66334.0
2019-03-29 14:35:00,35.8,35.8,35.77,35.78,47042.0,29.1741,29.1741,29.1496,29.1578,47042.0
2019-03-29 14:40:00,35.78,35.79,35.71,35.73,108602.0,29.1578,29.1659,29.1007,29.117,108602.0
2019-03-29 14:45:00,35.72,35.75,35.72,35.73,32038.0,29.1089,29.1333,29.1089,29.117,32038.0
2019-03-29 14:50:00,35.72,35.89,35.71,35.88,152653.0,29.1089,29.2474,29.1007,29.2393,152653.0
2019-03-29 14:55:00,35.88,35.89,35.78,35.79,89357.0,29.2393,29.2474,29.1578,29.1659,89357.0
2019-03-29 15:00:00,35.78,35.82,35.76,35.8,38678.0,29.1578,29.1904,29.1415,29.1741,38678.0
2019-03-29 15:05:00,35.79,35.84,35.77,35.84,395953.0,29.1659,29.2067,29.1496,29.2067,395953.0
2019-03-29 15:10:00,35.83,35.84,35.76,35.76,80124.0,29.1985,29.2067,29.1415,29.1415,80124.0
2019-03-29 15:15:00,35.76,35.78,35.72,35.73,67067.0,29.1415,29.1578,29.1089,29.117,67067.0
2019-03-29 15:20:00,35.72,35.74,35.71,35.71,77061.0,29.1089,29.1252,29.1007,29.1007,77061.0
2019-03-29 15:25:00,35.71,35.77,35.71,35.74,64422.0,29.1007,29.1496,29.1007,29.1252,64422.0
2019-03-29 15:30:00,35.74,35.76,35.71,35.76,131920.0,29.1252,29.1415,29.1007,29.1415,131920.0
2019-03-29 15:35:00,35.76,35.77,35.72,35.76,233538.0,29.1415,29.1496,29.1089,29.1415,233538.0
2019-03-29 15:40:00,35.76,35.84,35.76,35.82,212108.0,29.1415,29.2067,29.1415,29.1904,212108.0
2019-03-29 15:45:00,35.82,35.84,35.77,35.78,290546.0,29.1904,29.2067,29.1496,29.1578,290546.0
2019-03-29 15:50:00,35.78,35.8,35.77,35.79,344949.0,29.1578,29.1741,29.1496,29.1659,344949.0
2019-03-29 15:55:00,35.8,35.84,35.75,35.78,616758.0,29.1741,29.2067,29.1333,29.1578,616758.0
2019-04-01 09:30:00,35.84,35.9,35.65,35.82,226087.0,29.2067,29.2556,29.0518,29.1904,226087.0
2019-04-01 09:35:00,35.82,35.87,35.77,35.84,85459.0,29.1904,29.2311,29.1496,29.2067,85459.0
2019-04-01 09:40:00,35.83,35.89,35.81,35.84,110879.0,29.1985,29.2474,29.1822,29.2067,110879.0
2019-04-01 09:45:00,35.84,35.87,35.81,35.85,99597.0,29.2067,29.2311,29.1822,29.2148,99597.0
2019-04-01 09:50:00,35.84,36.04,35.84,35.97,123202.0,29.2067,29.3697,29.2067,29.3126,123202.0
2019-04-01 09:55:00,35.96,35.96,35.89,35.9,91212.0,29.3045,29.3045,29.2474,29.2556,91212.0
2019-04-01 10:00:00,35.9,35.92,35.77,35.77,189275.0,29.2556,29.2719,29.1496,29.1496,189275.0
2019-04-01 10:05:00,35.77,35.8,35.64,35.67,143374.0,29.1496,29.1741,29.0437,29.0681,143374.0
2019-04-01 10:10:00,35.66,35.76,35.65,35.75,91051.0,29.06,29.1415,29.0518,29.1333,91051.0
2019-04-01 10:15:00,35.74,35.77,35.6,35.62,173049.0,29.1252,29.1496,29.0111,29.0274,173049.0
2019-04-01 10:20:00,35.62,35.62,35.5,35.56,180328.0,29.0274,29.0274,28.9296,28.9785,180328.0
2019-04-01 10:25:00,35.57,35.71,35.57,35.69,115437.0,28.9866,29.1007,28.9866,29.0844,115437.0
2019-04-01 10:30:00,35.69,35.78,35.68,35.77,76324.0,29.0844,29.1578,29.0763,29.1496,76324.0
2019-04-01 10:35:00,35.77,35.81,35.72,35.72,76709.0,29.1496,29.1822,29.1089,29.1089,76709.0
2019-04-01 10:40:00,35.72,35.75,35.68,35.73,63897.0,29.1089,29.1333,29.0763,29.117,63897.0
2019-04-01 10:45:00,35.74,35.76,35.67,35.68,47422.0,29.1252,29.1415,29.0681,29.0763,47422.0
2019-04-01 10:50:00,35.68,35.75,35.67,35.75,71313.0,29.0763,29.1333,29.0681,29.1333,71313.0
2019-04-01 10:55:00,35.74,35.83,35.73,35.83,75399.0,29.1252,29.1985,29.117,29.1985,75399.0
2019-04-01 11:00:00,35.83,35.84,35.75,35.76,78851.0,29.1985,29.2067,29.1333,29.1415,78851.0
2019-04-01 11:05:00,35.76,35.76,35.63,35.65,84148.0,29.1415,29.1415,29.0355,29.0518,84148.0
2019-04-01 11:10:00,35.65,35.7,35.63,35.66,58873.0,29.0518,29.0926,29.0355,29.06,58873.0
2019-04-01 11:15:00,35.65,35.67,35.59,35.67,66398.0,29.0518,29.0681,29.0029,29.0681,66398.0
2019-04-01 11:20:00,35.66,35.69,35.51,35.52,155805.0,29.06,29.0844,28.9377,28.9459,155805.0
2019-04-01 11:25:00,35.52,35.54,35.44,35.52,300414.0,28.9459,28.9622,28.8807,28.9459,300414.0
2019-04-01 11:30:00,35.52,35.55,35.49,35.55,196794.0,28.9459,28.9703,28.9215,28.9703,196794.0
2019-04-01 11:35:00,35.54,35.65,35.54,35.64,149027.0,28.9622,29.0518,28.9622,29.0437,149027.0
2019-04-01 11:40:00,35.64,35.77,35.64,35.76,147583.0,29.0437,29.1496,29.0437,29.1415,147583.0
2019-04-01 11:45:00,35.76,35.88,35.72,35.87,83559.0,29.1415,29.2393,29.1089,29.2311,83559.0
2019-04-01 11:50:00,35.87,35.89,35.84,35.87,60891.0,29.2311,29.2474,29.2067,29.2311,60891.0
2019-04-01 11:55:00,35.86,35.87,35.81,35.84,109949.0,29.223,29.2311,29.1822,29.2067,109949.0
2019-04-01 12:00:00,35.84,35.87,35.81,35.85,67023.0,29.2067,29.2311,29.1822,29.2148,67023.0
2019-04-01 12:05:00,35.86,35.87,35.79,35.81,60141.0,29.223,29.2311,29.1659,29.1822,60141.0
2019-04-01 12:10:00,35.82,35.82,35.76,35.79,54024.0,29.1904,29.1904,29.1415,29.1659,54024.0
2019-04-01 12:15:00,35.8,35.82,35.77,35.81,46914.0,29.1741,29.1904,29.1496,29.1822,46914.0
2019-04-01 12:20:00,35.81,35.84,35.79,35.84,77053.0,29.1822,29.2067,29.1659,29.2067,77053.0
2019-04-01 12:25:00,35.83,35.89,35.83,35.87,104128.0,29.1985,29.2474,29.1985,29.2311,104128.0
2019-04-01 12:30:00,35.86,35.9,35.84,35.89,36561.0,29.223,29.2556,29.2067,29.2474,36561.0
2019-04-01 12:35:00,35.89,35.92,35.89,35.91,57412.0,29.2474,29.2719,29.2474,29.2637,57412.0
2019-04-01 12:40:00,35.91,35.94,35.88,35.91,71593.0,29.2637,29.2882,29.2393,29.2637,71593.0
2019-04-01 12:45:00,35.9,35.91,35.88,35.91,33906.0,29.2556,29.2637,29.2393,29.2637,33906.0
2019-04-01 12:50:00,35.9,35.92,35.86,35.89,76108.0,29.2556,29.2719,29.223,29.2474,76108.0
2019-04-01 12:55:00,35.89,35.9,35.84,35.89,73852.0,29.2474,29.2556,29.2067,29.2474,73852.0
2019-04-01 13:00:00,35.89,35.95,35.87,35.91,117583.0,29.2474,29.2963,29.2311,29.2637,117583.0
2019-04-01 13:05:00,35.91,35.91,35.81,35.83,74607.0,29.2637,29.2637,29.1822,29.1985,74607.0
2019-04-01 13:10:00,35.83,35.83,35.78,35.81,116920.0,29.1985,29.1985,29.1578,29.1822,116920.0
2019-04-01 13:15:00,35.81,35.82,35.73,35.73,44967.0,29.1822,29.1904,29.117,29.117,44967.0
2019-04-01 13:20:00,35.73,35.78,35.71,35.76,88781.0,29.117,29.1578,29.1007,29.1415,88781.0
2019-04-01 13:25:00,35.75,35.76,35.69,35.72,40153.0,29.1333,29.1415,29.0844,29.1089,40153.0
2019-04-01 13:30:00,35.71,35.73,35.63,35.65,105680.0,29.1007,29.117,29.0355,29.0518,105680.0
2019-04-01 13:35:00,35.65,35.65,35.56,35.59,72467.0,29.0518,29.0518,28.9785,29.0029,72467.0
2019-04-01 13:40:00,35.58,35.59,35.51,35.59,122909.0,28.9948,29.0029,28.9377,29.0029,122909.0
2019-04-01 13:45:00,35.59,35.64,35.58,35.61,42981.0,29.0029,29.0437,28.9948,29.0192,42981.0
2019-04-01 13:50:00,35.61,35.63,35.56,35.61,61363.0,29.0192,29.0355,28.9785,29.0192,61363.0
2019-04-01 13:55:00,35.61,35.64,35.59,35.61,46432.0,29.0192,29.0437,29.0029,29.0192,46432.0
2019-04-01 14:00:00,35.6,35.63,35.58,35.59,38771.0,29.0111,29.0355,28.9948,29.0029,38771.0
2019-04-01 14:05:00,35.59,35.67,35.58,35.65,93843.0,29.0029,29.0681,28.9948,29.0518,93843.0
2019-04-01 14:10:00,35.65,35.66,35.59,35.61,51955.0,29.0518,29.06,29.0029,29.0192,51955.0
2019-04-01 14:15:00,35.61,35.64,35.54,35.58,58814.0,29.0192,29.0437,28.9622,28.9948,58814.0
2019-04-01 14:20:00,35.58,35.6,35.56,35.58,41737.0,28.9948,29.0111,28.9785,28.9948,41737.0
2019-04-01 14:25:00,35.58,35.6,35.55,35.57,43897.0,28.9948,29.0111,28.9703,28.9866,43897.0
2019-04-01 14:30:00,35.58,35.61,35.54,35.61,36206.0,28.9948,29.0192,28.9622,29.0192,36206.0
2019-04-01 14:35:00,35.61,35.65,35.56,35.56,58244.0,29.0192,29.0518,28.9785,28.9785,58244.0
2019-04-01 14:40:00,35.57,35.58,35.52,35.53,52037.0,28.9866,28.9948,28.9459,28.954,52037.0
2019-04-01 14:45:00,35.53,35.6,35.52,35.56,61216.0,28.954,29.0111,28.9459,28.9785,61216.0
2019-04-01 14:50:00,35.56,35.63,35.54,35.62,83114.0,28.9785,29.0355,28.9622,29.0274,83114.0
2019-04-01 14:55:00,35.62,35.64,35.55,35.56,95598.0,29.0274,29.0437,28.9703,28.9785,95598.0
2019-04-01 15:00:00,35.56,35.57,35.5,35.52,73933.0,28.9785,28.9866,28.9296,28.9459,73933.0
2019-04-01 15:05:00,35.52,35.52,35.46,35.47,90580.0,28.9459,28.9459,28.897,28.9052,90580.0
2019-04-01 15:10:00,35.47,35.53,35.45,35.49,117340.0,28.9052,28.954,28.8889,28.9215,117340.0
2019-04-01 15:15:00,35.48,35.5,35.44,35.44,86340.0,28.9133,28.9296,28.8807,28.8807,86340.0
2019-04-01 15:20:00,35.45,35.48,35.43,35.48,133076.0,28.8889,28.9133,28.8726,28.9133,133076.0
2019-04-01 15:25:00,35.48,35.53,35.47,35.51,100161.0,28.9133,28.954,28.9052,28.9377,100161.0
2019-04-01 15:30:00,35.51,35.53,35.47,35.48,100656.0,28.9377,28.954,28.9052,28.9133,100656.0
2019-04-01 15:35:00,35.48,35.49,35.45,35.46,72847.0,28.9133,28.9215,28.8889,28.897,72847.0
2019-04-01 15:40:00,35.47,35.52,35.46,35.51,87288.0,28.9052,28.9459,28.897,28.9377,87288.0
2019-04-01 15:45:00,35.5,35.52,35.45,35.45,117653.0,28.9296,28.9459,28.8889,28.8889,117653.0
2019-04-01 15:50:00,35.45,35.59,35.45,35.59,241724.0,28.8889,29.0029,28.8889,29.0029,241724.0
2019-04-01 15:55:00,35.59,35.64,35.56,35.61,737642.0,29.0029,29.0437,28.9785,29.0192,737642.0
2019-04-02 09:30:00,35.51,35.6,35.38,35.52,195006.0,28.9377,29.0111,28.8318,28.9459,195006.0
2019-04-02 09:35:00,35.52,35.57,35.43,35.5,166481.0,28.9459,28.9866,28.8726,28.9296,166481.0
2019-04-02 09:40:00,35.51,35.53,35.47,35.49,166418.0,28.9377,28.954,28.9052,28.9215,166418.0
2019-04-02 09:45:00,35.49,35.6,35.45,35.6,199747.0,28.9215,29.0111,28.8889,29.0111,199747.0
2019-04-02 09:50:00,35.59,35.67,35.52,35.55,182750.0,29.0029,29.0681,28.9459,28.9703,182750.0
2019-04-02 09:55:00,35.56,35.6,35.51,35.56,142300.0,28.9785,29.0111,28.9377,28.9785,142300.0
2019-04-02 10:00:00,35.56,35.61,35.53,35.55,168533.0,28.9785,29.0192,28.954,28.9703,168533.0
2019-04-02 10:05:00,35.55,35.55,35.4,35.42,149275.0,28.9703,28.9703,28.8481,28.8644,149275.0
2019-04-02 10:10:00,35.42,35.58,35.38,35.56,176196.0,28.8644,28.9948,28.8318,28.9785,176196.0
2019-04-02 10:15:00,35.57,35.62,35.53,35.6,162420.0,28.9866,29.0274,28.954,29.0111,162420.0
2019-04-02 10:20:00,35.6,35.66,35.57,35.66,81276.0,29.0111,29.06,28.9866,29.06,81276.0
2019-04-02 10:25:00,35.66,35.71,35.64,35.69,199049.0,29.06,29.1007,29.0437,29.0844,199049.0
2019-04-02 10:30:00,35.69,35.75,35.64,35.75,129395.0,29.0844,29.1333,29.0437,29.1333,129395.0
2019-04-02 10:35:00,35.76,35.79,35.7,35.79,123450.0,29.1415,29.1659,29.0926,29.1659,123450.0
2019-04-02 10:40:00,35.79,35.83,35.77,35.82,41763.0,29.1659,29.1985,29.1496,29.1904,41763.0
2019-04-02 10:45:00,35.82,35.85,35.75,35.79,91079.0,29.1904,29.2148,29.1333,29.1659,91079.0
2019-04-02 10:50:00,35.79,35.81,35.76,35.76,32034.0,29.1659,29.1822,29.1415,29.1415,32034.0
2019-04-02 10:55:00,35.76,35.77,35.68,35.77,97319.0,29.1415,29.1496,29.0763,29.1496,97319.0
2019-04-02 11:00:00,35.77,35.8,35.7,35.79,91204.0,29.1496,29.1741,29.0926,29.1659,91204.0
2019-04-02 11:05:00,35.79,35.9,35.78,35.88,136019.0,29.1659,29.2556,29.1578,29.2393,136019.0
2019-04-02 11:10:00,35.88,35.89,35.66,35.7,132780.0,29.2393,29.2474,29.06,29.0926,132780.0
2019-04-02 11:15:00,35.7,35.7,35.62,35.68,413678.0,29.0926,29.0926,29.0274,29.0763,413678.0
2019-04-02 11:20:00,35.68,35.7,35.61,35.65,115183.0,29.0763,29.0926,29.0192,29.0518,115183.0
2019-04-02 11:25:00,35.65,35.77,35.64,35.75,242453.0,29.0518,29.1496,29.0437,29.1333,242453.0
2019-04-02 11:30:00,35.74,35.74,35.65,35.68,43708.0,29.1252,29.1252,29.0518,29.0763,43708.0
2019-04-02 11:35:00,35.68,35.69,35.62,35.68,47968.0,29.0763,29.0844,29.0274,29.0763,47968.0
2019-04-02 11:40:00,35.68,35.68,35.65,35.66,25252.0,29.0763,29.0763,29.0518,29.06,25252.0
2019-04-02 11:45:00,35.66,35.71,35.65,35.67,66618.0,29.06,29.1007,29.0518,29.0681,66618.0
2019-04-02 11:50:00,35.67,35.7,35.67,35.7,38707.0,29.0681,29.0926,29.0681,29.0926,38707.0
2019-04-02 11:55:00,35.7,35.7,35.65,35.68,90223.0,29.0926,29.0926,29.0518,29.0763,90223.0
2019-04-02 12:00:00,35.68,35.68,35.59,35.65,137874.0,29.0763,29.0763,29.0029,29.0518,137874.0
2019-04-02 12:05:00,35.65,35.65,35.59,35.63,58230.0,29.0518,29.0518,29.0029,29.0355,58230.0
2019-04-02 12:10:00,35.63,35.63,35.59,35.61,61495.0,29.0355,29.0355,29.0029,29.0192,61495.0
2019-04-02 12:15:00,35.61,35.65,35.6,35.64,77871.0,29.0192,29.0518,29.0111,29.0437,77871.0
2019-04-02 12:20:00,35.64,35.65,35.59,35.63,94050.0,29.0437,29.0518,29.0029,29.0355,94050.0
2019-04-02 12:25:00,35.63,35.71,35.6,35.71,102482.0,29.0355,29.1007,29.0111,29.1007,102482.0
2019-04-02 12:30:00,35.71,35.75,35.7,35.75,46223.0,29.1007,29.1333,29.0926,29.1333,46223.0
2019-04-02 12:35:00,35.74,35.75,35.71,35.72,71651.0,29.1252,29.1333,29.1007,29.1089,71651.0
2019-04-02 12:40:00,35.73,35.78,35.71,35.77,87094.0,29.117,29.1578,29.1007,29.1496,87094.0
2019-04-02 12:45:00,35.77,35.78,35.73,35.76,43670.0,29.1496,29.1578,29.117,29.1415,43670.0
2019-04-02 12:50:00,35.75,35.8,35.75,35.79,28904.0,29.1333,29.1741,29.1333,29.1659,28904.0
2019-04-02 12:55:00,35.8,35.8,35.75,35.76,68863.0,29.1741,29.1741,29.1333,29.1415,68863.0
2019-04-02 13:00:00,35.76,35.83,35.74,35.82,66314.0,29.1415,29.1985,29.1252,29.1904,66314.0
2019-04-02 13:05:00,35.82,35.84,35.77,35.81,81647.0,29.1904,29.2067,29.1496,29.1822,81647.0
2019-04-02 13:10:00,35.82,35.89,35.81,35.87,92720.0,29.1904,29.2474,29.1822,29.2311,92720.0
2019-04-02 13:15:00,35.87,35.91,35.87,35.9,52293.0,29.2311,29.2637,29.2311,29.2556,52293.0
2019-04-02 13:20:00,35.9,35.91,35.81,35.84,105681.0,29.2556,29.2637,29.1822,29.2067,105681.0
2019-04-02 13:25:00,35.83,35.88,35.81,35.86,51718.0,29.1985,29.2393,29.1822,29.223,51718.0
2019-04-02 13:30:00,35.87,35.91,35.86,35.9,47285.0,29.2311,29.2637,29.223,29.2556,47285.0
2019-04-02 13:35:00,35.9,35.91,35.82,35.83,56510.0,29.2556,29.2637,29.1904,29.1985,56510.0
2019-04-02 13:40:00,35.84,35.85,35.82,35.84,20652.0,29.2067,29.2148,29.1904,29.2067,20652.0
2019-04-02 13:45:00,35.83,35.84,35.82,35.84,33065.0,29.1985,29.2067,29.1904,29.2067,33065.0
2019-04-02 13:50:00,35.83,35.84,35.8,35.83,43625.0,29.1985,29.2067,29.1741,29.1985,43625.0
2019-04-02 13:55:00,35.83,35.84,35.76,35.78,58834.0,29.1985,29.2067,29.1415,29.1578,58834.0
2019-04-02 14:00:00,35.78,35.84,35.75,35.84,80587.0,29.1578,29.2067,29.1333,29.2067,80587.0
2019-04-02 14:05:00,35.84,35.84,35.81,35.81,50670.0,29.2067,29.2067,29.1822,29.1822,50670.0
2019-04-02 14:10:00,35.81,35.83,35.81,35.83,29525.0,29.1822,29.1985,29.1822,29.1985,29525.0
2019-04-02 14:15:00,35.83,35.83,35.82,35.82,35332.0,29.1985,29.1985,29.1904,29.1904,35332.0
2019-04-02 14:20:00,35.83,35.84,35.82,35.84,50694.0,29.1985,29.2067,29.1904,29.2067,50694.0
2019-04-02 14:25:00,35.84,35.86,35.79,35.85,175049.0,29.2067,29.223,29.1659,29.2148,175049.0
2019-04-02 14:30:00,35.84,35.91,35.81,35.89,128283.0,29.2067,29.2637,29.1822,29.2474,128283.0
2019-04-02 14:35:00,35.89,35.89,35.84,35.85,46136.0,29.2474,29.2474,29.2067,29.2148,46136.0
2019-04-02 14:40:00,35.85,35.89,35.85,35.87,42568.0,29.2148,29.2474,29.2148,29.2311,42568.0
2019-04-02 14:45:00,35.87,35.89,35.87,35.88,36287.0,29.2311,29.2474,29.2311,29.2393,36287.0
2019-04-02 14:50:00,35.89,35.89,35.85,35.89,34686.0,29.2474,29.2474,29.2148,29.2474,34686.0
2019-04-02 14:55:00,35.89,35.9,35.87,35.9,43191.0,29.2474,29.2556,29.2311,29.2556,43191.0
2019-04-02 15:00:00,35.9,35.9,35.88,35.89,36785.0,29.2556,29.2556,29.2393,29.2474,36785.0
2019-04-02 15:05:00,35.89,35.92,35.87,35.92,102731.0,29.2474,29.2719,29.2311,29.2719,102731.0
2019-04-02 15:10:00,35.91,35.92,35.87,35.89,54851.0,29.2637,29.2719,29.2311,29.2474,54851.0
2019-04-02 15:15:00,35.89,35.89,35.84,35.85,99772.0,29.2474,29.2474,29.2067,29.2148,99772.0
2019-04-02 15:20:00,35.85,35.85,35.83,35.84,45125.0,29.2148,29.2148,29.1985,29.2067,45125.0
2019-04-02 15:25:00,35.84,35.84,35.8,35.82,60524.0,29.2067,29.2067,29.1741,29.1904,60524.0
2019-04-02 15:30:00,35.81,35.82,35.77,35.78,135345.0,29.1822,29.1904,29.1496,29.1578,135345.0
2019-04-02 15:35:00,35.78,35.85,35.76,35.85,121165.0,29.1578,29.2148,29.1415,29.2148,121165.0
2019-04-02 15:40:00,35.85,35.87,35.82,35.87,93773.0,29.2148,29.2311,29.1904,29.2311,93773.0
2019-04-02 15:45:00,35.87,35.87,35.83,35.85,147144.0,29.2311,29.2311,29.1985,29.2148,147144.0
2019-04-02 15:50:00,35.84,35.86,35.83,35.85,153289.0,29.2067,29.223,29.1985,29.2148,153289.0
2019-04-02 15:55:00,35.85,35.88,35.83,35.84,503559.0,29.2148,29.2393,29.1985,29.2067,503559.0
2019-04-03 09:30:00,35.87,35.92,35.74,35.82,135357.0,29.2311,29.2719,29.1252,29.1904,135357.0
2019-04-03 09:35:00,35.82,35.93,35.78,35.9,99608.0,29.1904,29.28,29.1578,29.2556,99608.0
2019-04-03 09:40:00,35.9,35.9,35.77,35.85,119862.0,29.2556,29.2556,29.1496,29.2148,119862.0
2019-04-03 09:45:00,35.85,35.86,35.81,35.82,116507.0,29.2148,29.223,29.1822,29.1904,116507.0
2019-04-03 09:50:00,35.82,35.86,35.79,35.84,113340.0,29.1904,29.223,29.1659,29.2067,113340.0
2019-04-03 09:55:00,35.84,35.85,35.71,35.71,53269.0,29.2067,29.2148,29.1007,29.1007,53269.0
2019-04-03 10:00:00,35.72,35.88,35.71,35.84,294721.0,29.1089,29.2393,29.1007,29.2067,294721.0
2019-04-03 10:05:00,35.85,35.93,35.83,35.83,102977.0,29.2148,29.28,29.1985,29.1985,102977.0
2019-04-03 10:10:00,35.84,35.88,35.78,35.85,95957.0,29.2067,29.2393,29.1578,29.2148,95957.0
2019-04-03 10:15:00,35.86,35.89,35.83,35.86,171182.0,29.223,29.2474,29.1985,29.223,171182.0
2019-04-03 10:20:00,35.85,35.86,35.74,35.77,202207.0,29.2148,29.223,29.1252,29.1496,202207.0
2019-04-03 10:25:00,35.77,35.86,35.76,35.78,108068.0,29.1496,29.223,29.1415,29.1578,108068.0
2019-04-03 10:30:00,35.78,35.81,35.75,35.78,75649.0,29.1578,29.1822,29.1333,29.1578,75649.0
2019-04-03 10:35:00,35.79,35.86,35.78,35.84,72367.0,29.1659,29.223,29.1578,29.2067,72367.0
2019-04-03 10:40:00,35.85,35.87,35.77,35.77,70325.0,29.2148,29.2311,29.1496,29.1496,70325.0
2019-04-03 10:45:00,35.77,35.86,35.77,35.83,49199.0,29.1496,29.223,29.1496,29.1985,49199.0
2019-04-03 10:50:00,35.84,35.87,35.83,35.84,120819.0,29.2067,29.2311,29.1985,29.2067,120819.0
2019-04-03 10:55:00,35.84,35.86,35.82,35.86,54162.0,29.2067,29.223,29.1904,29.223,54162.0
2019-04-03 11:00:00,35.86,35.87,35.81,35.84,73351.0,29.223,29.2311,29.1822,29.2067,73351.0
2019-04-03 11:05:00,35.84,35.86,35.78,35.85,120150.0,29.2067,29.223,29.1578,29.2148,120150.0
2019-04-03 11:10:00,35.85,35.86,35.8,35.82,84303.0,29.2148,29.223,29.1741,29.1904,84303.0
2019-04-03 11:15:00,35.82,35.86,35.81,35.85,64256.0,29.1904,29.223,29.1822,29.2148,64256.0
2019-04-03 11:20:00,35.85,35.85,35.78,35.84,90621.0,29.2148,29.2148,29.1578,29.2067,90621.0
2019-04-03 11:25:00,35.84,35.85,35.8,35.84,61777.0,29.2067,29.2148,29.1741,29.2067,61777.0
2019-04-03 11:30:00,35.84,35.85,35.8,35.84,87644.0,29.2067,29.2148,29.1741,29.2067,87644.0
2019-04-03 11:35:00,35.85,35.88,35.82,35.87,96435.0,29.2148,29.2393,29.1904,29.2311,96435.0
2019-04-03 11:40:00,35.87,35.88,35.84,35.87,92887.0,29.2311,29.2393,29.2067,29.2311,92887.0
2019-04-03 11:45:00,35.87,35.9,35.86,35.88,51531.0,29.2311,29.2556,29.223,29.2393,51531.0
2019-04-03 11:50:00,35.87,35.89,35.86,35.88,29031.0,29.2311,29.2474,29.223,29.2393,29031.0
2019-04-03 11:55:00,35.87,35.95,35.87,35.93,43045.0,29.2311,29.2963,29.2311,29.28,43045.0
2019-04-03 12:00:00,35.93,36.03,35.93,36.03,88526.0,29.28,29.3615,29.28,29.3615,88526.0
2019-04-03 12:05:00,36.03,36.1,36.01,36.09,108373.0,29.3615,29.4186,29.3452,29.4104,108373.0
2019-04-03 12:10:00,36.09,36.09,35.99,35.99,98743.0,29.4104,29.4104,29.3289,29.3289,98743.0
2019-04-03 12:15:00,35.99,36.05,35.97,36.04,43178.0,29.3289,29.3778,29.3126,29.3697,43178.0
2019-04-03 12:20:00,36.04,36.1,36.04,36.04,48279.0,29.3697,29.4186,29.3697,29.3697,48279.0
2019-04-03 12:25:00,36.05,36.08,36.03,36.04,88499.0,29.3778,29.4023,29.3615,29.3697,88499.0
2019-04-03 12:30:00,36.04,36.06,36.02,36.05,52203.0,29.3697,29.386,29.3534,29.3778,52203.0
2019-04-03 12:35:00,36.05,36.05,35.98,35.99,103595.0,29.3778,29.3778,29.3208,29.3289,103595.0
2019-04-03 12:40:00,36.0,36.01,35.96,35.98,75528.0,29.3371,29.3452,29.3045,29.3208,75528.0
2019-04-03 12:45:00,35.97,35.98,35.95,35.95,33729.0,29.3126,29.3208,29.2963,29.2963,33729.0
2019-04-03 12:50:00,35.95,35.99,35.94,35.95,40903.0,29.2963,29.3289,29.2882,29.2963,40903.0
2019-04-03 12:55:00,35.95,35.98,35.95,35.98,44320.0,29.2963,29.3208,29.2963,29.3208,44320.0
2019-04-03 13:00:00,35.98,35.99,35.95,35.98,68623.0,29.3208,29.3289,29.2963,29.3208,68623.0
2019-04-03 13:05:00,35.98,36.0,35.96,35.97,25630.0,29.3208,29.3371,29.3045,29.3126,25630.0
2019-04-03 13:10:00,35.97,35.99,35.95,35.97,43551.0,29.3126,29.3289,29.2963,29.3126,43551.0
2019-04-03 13:15:00,35.97,35.97,35.95,35.96,38289.0,29.3126,29.3126,29.2963,29.3045,38289.0
2019-04-03 13:20:00,35.95,35.98,35.94,35.97,46612.0,29.2963,29.3208,29.2882,29.3126,46612.0
2019-04-03 13:25:00,35.97,35.99,35.94,35.95,34612.0,29.3126,29.3289,29.2882,29.2963,34612.0
2019-04-03 13:30:00,35.94,35.96,35.94,35.95,30327.0,29.2882,29.3045,29.2882,29.2963,30327.0
2019-04-03 13:35:00,35.95,35.96,35.94,35.95,25355.0,29.2963,29.3045,29.2882,29.2963,25355.0
2019-04-03 13:40:00,35.95,35.96,35.92,35.95,50401.0,29.2963,29.3045,29.2719,29.2963,50401.0
2019-04-03 13:45:00,35.95,36.0,35.95,35.99,38530.0,29.2963,29.3371,29.2963,29.3289,38530.0
2019-04-03 13:50:00,35.98,36.0,35.96,35.99,43446.0,29.3208,29.3371,29.3045,29.3289,43446.0
2019-04-03 13:55:00,35.99,36.0,35.97,35.99,30953.0,29.3289,29.3371,29.3126,29.3289,30953.0
2019-04-03 14:00:00,35.99,36.0,35.93,35.96,48485.0,29.3289,29.3371,29.28,29.3045,48485.0
2019-04-03 14:05:00,35.95,35.97,35.94,35.95,31149.0,29.2963,29.3126,29.2882,29.2963,31149.0
2019-04-03 14:10:00,35.95,35.97,35.94,35.95,23258.0,29.2963,29.3126,29.2882,29.2963,23258.0
2019-04-03 14:15:00,35.96,35.96,35.89,35.9,72768.0,29.3045,29.3045,29.2474,29.2556,72768.0
2019-04-03 14:20:00,35.91,35.93,35.9,35.93,36520.0,29.2637,29.28,29.2556,29.28,36520.0
2019-04-03 14:25:00,35.92,35.95,35.91,35.93,38728.0,29.2719,29.2963,29.2637,29.28,38728.0
2019-04-03 14:30:00,35.94,35.97,35.93,35.95,48634.0,29.2882,29.3126,29.28,29.2963,48634.0
2019-04-03 14:35:00,35.95,35.96,35.93,35.95,46860.0,29.2963,29.3045,29.28,29.2963,46860.0
2019-04-03 14:40:00,35.95,35.99,35.94,35.98,66606.0,29.2963,29.3289,29.2882,29.3208,66606.0
2019-04-03 14:45:00,35.98,36.04,35.97,36.02,38246.0,29.3208,29.3697,29.3126,29.3534,38246.0
2019-04-03 14:50:00,36.02,36.03,36.0,36.01,39808.0,29.3534,29.3615,29.3371,29.3452,39808.0
2019-04-03 14:55:00,36.01,36.01,35.94,35.95,40104.0,29.3452,29.3452,29.2882,29.2963,40104.0
2019-04-03 15:00:00,35.95,35.96,35.91,35.91,139172.0,29.2963,29.3045,29.2637,29.2637,139172.0
2019-04-03 15:05:00,35.91,35.96,35.91,35.94,75425.0,29.2637,29.3045,29.2637,29.2882,75425.0
2019-04-03 15:10:00,35.94,35.96,35.93,35.94,60391.0,29.2882,29.3045,29.28,29.2882,60391.0
2019-04-03 15:15:00,35.94,35.95,35.9,35.91,59841.0,29.2882,29.2963,29.2556,29.2637,59841.0
2019-04-03 15:20:00,35.91,35.93,35.87,35.92,95280.0,29.2637,29.28,29.2311,29.2719,95280.0
2019-04-03 15:25:00,35.92,35.93,35.88,35.9,63448.0,29.2719,29.28,29.2393,29.2556,63448.0
2019-04-03 15:30:00,35.9,35.9,35.87,35.9,59129.0,29.2556,29.2556,29.2311,29.2556,59129.0
2019-04-03 15:35:00,35.9,35.9,35.85,35.87,119489.0,29.2556,29.2556,29.2148,29.2311,119489.0
2019-04-03 15:40:00,35.87,35.9,35.86,35.9,102260.0,29.2311,29.2556,29.223,29.2556,102260.0
2019-04-03 15:45:00,35.9,35.91,35.86,35.87,137121.0,29.2556,29.2637,29.223,29.2311,137121.0
2019-04-03 15:50:00,35.87,35.93,35.87,35.93,140487.0,29.2311,29.28,29.2311,29.28,140487.0
2019-04-03 15:55:00,35.93,35.96,35.9,35.93,631787.0,29.28,29.3045,29.2556,29.28,631787.0
2019-04-04 09:30:00,35.94,35.94,35.64,35.76,479233.0,29.2882,29.2882,29.0437,29.1415,479233.0
2019-04-04 09:35:00,35.75,35.84,35.65,35.66,173675.0,29.1333,29.2067,29.0518,29.06,173675.0
2019-04-04 09:40:00,35.67,35.79,35.66,35.78,218319.0,29.0681,29.1659,29.06,29.1578,218319.0
2019-04-04 09:45:00,35.78,35.78,35.7,35.74,171878.0,29.1578,29.1578,29.0926,29.1252,171878.0
2019-04-04 09:50:00,35.74,35.76,35.69,35.7,148264.0,29.1252,29.1415,29.0844,29.0926,148264.0
2019-04-04 09:55:00,35.71,35.76,35.63,35.64,152202.0,29.1007,29.1415,29.0355,29.0437,152202.0
2019-04-04 10:00:00,35.64,35.73,35.64,35.7,86393.0,29.0437,29.117,29.0437,29.0926,86393.0
2019-04-04 10:05:00,35.7,35.76,35.7,35.75,235174.0,29.0926,29.1415,29.0926,29.1333,235174.0
2019-04-04 10:10:00,35.74,35.75,35.63,35.66,143256.0,29.1252,29.1333,29.0355,29.06,143256.0
2019-04-04 10:15:00,35.66,35.68,35.62,35.65,84233.0,29.06,29.0763,29.0274,29.0518,84233.0
2019-04-04 10:20:00,35.65,35.73,35.64,35.68,143597.0,29.0518,29.117,29.0437,29.0763,143597.0
2019-04-04 10:25:00,35.68,35.78,35.68,35.77,144647.0,29.0763,29.1578,29.0763,29.1496,144647.0
2019-04-04 10:30:00,35.77,35.81,35.74,35.75,138798.0,29.1496,29.1822,29.1252,29.1333,138798.0
2019-04-04 10:35:00,35.75,35.79,35.7,35.74,66893.0,29.1333,29.1659,29.0926,29.1252,66893.0
2019-04-04 10:40:00,35.75,35.82,35.72,35.78,123881.0,29.1333,29.1904,29.1089,29.1578,123881.0
2019-04-04 10:45:00,35.79,35.82,35.77,35.77,129372.0,29.1659,29.1904,29.1496,29.1496,129372.0
2019-04-04 10:50:00,35.78,35.78,35.7,35.73,69547.0,29.1578,29.1578,29.0926,29.117,69547.0
2019-04-04 10:55:00,35.73,35.77,35.7,35.76,55405.0,29.117,29.1496,29.0926,29.1415,55405.0
2019-04-04 11:00:00,35.76,35.79,35.73,35.79,67413.0,29.1415,29.1659,29.117,29.1659,67413.0
2019-04-04 11:05:00,35.78,35.82,35.78,35.8,110411.0,29.1578,29.1904,29.1578,29.1741,110411.0
2019-04-04 11:10:00,35.8,35.83,35.79,35.81,59177.0,29.1741,29.1985,29.1659,29.1822,59177.0
2019-04-04 11:15:00,35.8,35.84,35.8,35.81,91973.0,29.1741,29.2067,29.1741,29.1822,91973.0
2019-04-04 11:20:00,35.82,35.84,35.8,35.83,62403.0,29.1904,29.2067,29.1741,29.1985,62403.0
2019-04-04 11:25:00,35.82,35.84,35.79,35.82,65850.0,29.1904,29.2067,29.1659,29.1904,65850.0
2019-04-04 11:30:00,35.83,35.85,35.78,35.8,199350.0,29.1985,29.2148,29.1578,29.1741,199350.0
2019-04-04 11:35:00,35.8,35.82,35.77,35.79,168501.0,29.1741,29.1904,29.1496,29.1659,168501.0
2019-04-04 11:40:00,35.8,35.84,35.78,35.8,152628.0,29.1741,29.2067,29.1578,29.1741,152628.0
2019-04-04 11:45:00,35.8,35.88,35.77,35.87,229631.0,29.1741,29.2393,29.1496,29.2311,229631.0
2019-04-04 11:50:00,35.87,35.98,35.86,35.92,175973.0,29.2311,29.3208,29.223,29.2719,175973.0
2019-04-04 11:55:00,35.92,35.94,35.85,35.87,135428.0,29.2719,29.2882,29.2148,29.2311,135428.0
2019-04-04 12:00:00,35.87,35.91,35.85,35.9,190286.0,29.2311,29.2637,29.2148,29.2556,190286.0
2019-04-04 12:05:00,35.9,35.9,35.85,35.85,37686.0,29.2556,29.2556,29.2148,29.2148,37686.0
2019-04-04 12:10:00,35.85,35.87,35.83,35.85,46800.0,29.2148,29.2311,29.1985,29.2148,46800.0
2019-04-04 12:15:00,35.84,35.85,35.81,35.83,79387.0,29.2067,29.2148,29.1822,29.1985,79387.0
2019-04-04 12:20:00,35.84,35.91,35.83,35.9,70261.0,29.2067,29.2637,29.1985,29.2556,70261.0
2019-04-04 12:25:00,35.9,35.91,35.86,35.89,71802.0,29.2556,29.2637,29.223,29.2474,71802.0
2019-04-04 12:30:00,35.88,35.89,35.86,35.89,29505.0,29.2393,29.2474,29.223,29.2474,29505.0
2019-04-04 12:35:00,35.9,35.98,35.9,35.97,87971.0,29.2556,29.3208,29.2556,29.3126,87971.0
2019-04-04 12:40:00,35.97,36.04,35.96,36.03,56198.0,29.3126,29.3697,29.3045,29.3615,56198.0
2019-04-04 12:45:00,36.02,36.03,35.99,36.02,46385.0,29.3534,29.3615,29.3289,29.3534,46385.0
2019-04-04 12:50:00,36.02,36.04,35.98,36.04,53589.0,29.3534,29.3697,29.3208,29.3697,53589.0
2019-04-04 12:55:00,36.04,36.09,36.03,36.08,146834.0,29.3697,29.4104,29.3615,29.4023,146834.0
2019-04-04 13:00:00,36.09,36.13,36.08,36.1,58102.0,29.4104,29.443,29.4023,29.4186,58102.0
2019-04-04 13:05:00,36.1,36.14,36.09,36.11,81042.0,29.4186,29.4511,29.4104,29.4267,81042.0
2019-04-04 13:10:00,36.12,36.12,36.06,36.08,89648.0,29.4348,29.4348,29.386,29.4023,89648.0
2019-04-04 13:15:00,36.09,36.19,36.08,36.18,166130.0,29.4104,29.4919,29.4023,29.4837,166130.0
2019-04-04 13:20:00,36.18,36.2,36.13,36.17,145133.0,29.4837,29.5,29.443,29.4756,145133.0
2019-04-04 13:25:00,36.18,36.2,36.15,36.19,44099.0,29.4837,29.5,29.4593,29.4919,44099.0
2019-04-04 13:30:00,36.19,36.23,36.19,36.22,54377.0,29.4919,29.5245,29.4919,29.5163,54377.0
2019-04-04 13:35:00,36.22,36.26,36.21,36.26,38944.0,29.5163,29.5489,29.5082,29.5489,38944.0
2019-04-04 13:40:00,36.26,36.29,36.25,36.27,58095.0,29.5489,29.5734,29.5408,29.5571,58095.0
2019-04-04 13:45:00,36.27,36.34,36.27,36.32,82097.0,29.5571,29.6141,29.5571,29.5978,82097.0
2019-04-04 13:50:00,36.33,36.38,36.32,36.36,88308.0,29.606,29.6467,29.5978,29.6304,88308.0
2019-04-04 13:55:00,36.36,36.39,36.35,36.37,133015.0,29.6304,29.6549,29.6223,29.6386,133015.0
2019-04-04 14:00:00,36.36,36.37,36.32,36.35,63395.0,29.6304,29.6386,29.5978,29.6223,63395.0
2019-04-04 14:05:00,36.34,36.4,36.34,36.37,111971.0,29.6141,29.663,29.6141,29.6386,111971.0
2019-04-04 14:10:00,36.38,36.4,36.36,36.39,190465.0,29.6467,29.663,29.6304,29.6549,190465.0
2019-04-04 14:15:00,36.39,36.4,36.35,36.37,56505.0,29.6549,29.663,29.6223,29.6386,56505.0
2019-04-04 14:20:00,36.38,36.41,36.36,36.38,65634.0,29.6467,29.6712,29.6304,29.6467,65634.0
2019-04-04 14:25:00,36.39,36.41,36.37,36.4,108441.0,29.6549,29.6712,29.6386,29.663,108441.0
2019-04-04 14:30:00,36.39,36.45,36.38,36.45,110446.0,29.6549,29.7038,29.6467,29.7038,110446.0
2019-04-04 14:35:00,36.44,36.49,36.44,36.47,99128.0,29.6956,29.7364,29.6956,29.7201,99128.0
2019-04-04 14:40:00,36.47,36.47,36.44,36.45,69838.0,29.7201,29.7201,29.6956,29.7038,69838.0
2019-04-04 14:45:00,36.44,36.44,36.33,36.37,61002.0,29.6956,29.6956,29.606,29.6386,61002.0
2019-04-04 14:50:00,36.38,36.4,36.36,36.39,56554.0,29.6467,29.663,29.6304,29.6549,56554.0
2019-04-04 14:55:00,36.4,36.42,36.37,36.38,79623.0,29.663,29.6793,29.6386,29.6467,79623.0
2019-04-04 15:00:00,36.38,36.39,36.35,36.39,36466.0,29.6467,29.6549,29.6223,29.6549,36466.0
2019-04-04 15:05:00,36.39,36.39,36.35,36.35,51605.0,29.6549,29.6549,29.6223,29.6223,51605.0
2019-04-04 15:10:00,36.36,36.4,36.35,36.38,71218.0,29.6304,29.663,29.6223,29.6467,71218.0
2019-04-04 15:15:00,36.39,36.44,36.38,36.44,55222.0,29.6549,29.6956,29.6467,29.6956,55222.0
2019-04-04 15:20:00,36.44,36.46,36.43,36.45,60061.0,29.6956,29.7119,29.6875,29.7038,60061.0
2019-04-04 15:25:00,36.45,36.48,36.45,36.45,176233.0,29.7038,29.7282,29.7038,29.7038,176233.0
2019-04-04 15:30:00,36.45,36.47,36.43,36.47,118872.0,29.7038,29.7201,29.6875,29.7201,118872.0
2019-04-04 15:35:00,36.47,36.49,36.45,36.48,120556.0,29.7201,29.7364,29.7038,29.7282,120556.0
2019-04-04 15:40:00,36.48,36.49,36.46,36.47,88687.0,29.7282,29.7364,29.7119,29.7201,88687.0
2019-04-04 15:45:00,36.47,36.47,36.41,36.42,229971.0,29.7201,29.7201,29.6712,29.6793,229971.0
2019-04-04 15:50:00,36.43,36.44,36.42,36.43,129288.0,29.6875,29.6956,29.6793,29.6875,129288.0
2019-04-04 15:55:00,36.43,36.48,36.4,36.47,756113.0,29.6875,29.7282,29.663,29.7201,756113.0
2019-04-05 09:30:00,36.35,36.37,36.2,36.22,431179.0,29.6223,29.6386,29.5,29.5163,431179.0
2019-04-05 09:35:00,36.24,36.25,36.15,36.19,80591.0,29.5326,29.5408,29.4593,29.4919,80591.0
2019-04-05 09:40:00,36.19,36.22,36.11,36.18,91059.0,29.4919,29.5163,29.4267,29.4837,91059.0
2019-04-05 09:45:00,36.18,36.28,36.16,36.22,48017.0,29.4837,29.5652,29.4674,29.5163,48017.0
2019-04-05 09:50:00,36.23,36.24,36.12,36.14,56854.0,29.5245,29.5326,29.4348,29.4511,56854.0
2019-04-05 09:55:00,36.14,36.23,36.11,36.23,73263.0,29.4511,29.5245,29.4267,29.5245,73263.0
2019-04-05 10:00:00,36.23,36.28,36.21,36.27,89418.0,29.5245,29.5652,29.5082,29.5571,89418.0
2019-04-05 10:05:00,36.26,36.29,36.23,36.23,42632.0,29.5489,29.5734,29.5245,29.5245,42632.0
2019-04-05 10:10:00,36.23,36.28,36.19,36.25,70529.0,29.5245,29.5652,29.4919,29.5408,70529.0
2019-04-05 10:15:00,36.25,36.26,36.22,36.23,91727.0,29.5408,29.5489,29.5163,29.5245,91727.0
2019-04-05 10:20:00,36.23,36.32,36.23,36.3,127105.0,29.5245,29.5978,29.5245,29.5815,127105.0
2019-04-05 10:25:00,36.3,36.35,36.29,36.32,104184.0,29.5815,29.6223,29.5734,29.5978,104184.0
2019-04-05 10:30:00,36.31,36.32,36.29,36.29,34239.0,29.5897,29.5978,29.5734,29.5734,34239.0
2019-04-05 10:35:00,36.3,36.32,36.29,36.3,37526.0,29.5815,29.5978,29.5734,29.5815,37526.0
2019-04-05 10:40:00,36.3,36.3,36.24,36.25,131860.0,29.5815,29.5815,29.5326,29.5408,131860.0
2019-04-05 10:45:00,36.25,36.33,36.24,36.33,38954.0,29.5408,29.606,29.5326,29.606,38954.0
2019-04-05 10:50:00,36.32,36.35,36.31,36.35,34696.0,29.5978,29.6223,29.5897,29.6223,34696.0
2019-04-05 10:55:00,36.35,36.36,36.3,36.31,59365.0,29.6223,29.6304,29.5815,29.5897,59365.0
2019-04-05 11:00:00,36.3,36.35,36.3,36.34,61906.0,29.5815,29.6223,29.5815,29.6141,61906.0
2019-04-05 11:05:00,36.34,36.37,36.34,36.34,90309.0,29.6141,29.6386,29.6141,29.6141,90309.0
2019-04-05 11:10:00,36.34,36.36,36.33,36.33,45635.0,29.6141,29.6304,29.606,29.606,45635.0
2019-04-05 11:15:00,36.33,36.34,36.3,36.3,39992.0,29.606,29.6141,29.5815,29.5815,39992.0
2019-04-05 11:20:00,36.3,36.33,36.29,36.3,48778.0,29.5815,29.606,29.5734,29.5815,48778.0
2019-04-05 11:25:00,36.3,36.31,36.28,36.3,38740.0,29.5815,29.5897,29.5652,29.5815,38740.0
2019-04-05 11:30:00,36.3,36.3,36.26,36.27,57212.0,29.5815,29.5815,29.5489,29.5571,57212.0
2019-04-05 11:35:00,36.26,36.29,36.22,36.28,51324.0,29.5489,29.5734,29.5163,29.5652,51324.0
2019-04-05 11:40:00,36.27,36.31,36.26,36.28,29526.0,29.5571,29.5897,29.5489,29.5652,29526.0
2019-04-05 11:45:00,36.28,36.29,36.24,36.25,32160.0,29.5652,29.5734,29.5326,29.5408,32160.0
2019-04-05 11:50:00,36.25,36.28,36.22,36.27,48962.0,29.5408,29.5652,29.5163,29.5571,48962.0
2019-04-05 11:55:00,36.28,36.31,36.27,36.28,31713.0,29.5652,29.5897,29.5571,29.5652,31713.0
2019-04-05 12:00:00,36.29,36.34,36.28,36.33,70719.0,29.5734,29.6141,29.5652,29.606,70719.0
2019-04-05 12:05:00,36.33,36.35,36.32,36.32,31717.0,29.606,29.6223,29.5978,29.5978,31717.0
2019-04-05 12:10:00,36.32,36.37,36.32,36.36,23265.0,29.5978,29.6386,29.5978,29.6304,23265.0
2019-04-05 12:15:00,36.36,36.39,36.34,36.37,43145.0,29.6304,29.6549,29.6141,29.6386,43145.0
2019-04-05 12:20:00,36.37,36.38,36.34,36.37,31200.0,29.6386,29.6467,29.6141,29.6386,31200.0
2019-04-05 12:25:00,36.37,36.39,36.36,36.37,39399.0,29.6386,29.6549,29.6304,29.6386,39399.0
2019-04-05 12:30:00,36.38,36.38,36.33,36.34,42991.0,29.6467,29.6467,29.606,29.6141,42991.0
2019-04-05 12:35:00,36.34,36.35,36.3,36.3,21875.0,29.6141,29.6223,29.5815,29.5815,21875.0
2019-04-05 12:40:00,36.31,36.34,36.29,36.34,28418.0,29.5897,29.6141,29.5734,29.6141,28418.0
2019-04-05 12:45:00,36.34,36.34,36.33,36.34,6794.0,29.6141,29.6141,29.606,29.6141,6794.0
2019-04-05 12:50:00,36.34,36.34,36.33,36.34,5800.0,29.6141,29.6141,29.606,29.6141,5800.0
2019-04-05 12:55:00,36.34,36.35,36.32,36.34,23215.0,29.6141,29.6223,29.5978,29.6141,23215.0
2019-04-05 13:00:00,36.33,36.39,36.32,36.38,38862.0,29.606,29.6549,29.5978,29.6467,38862.0
2019-04-05 13:05:00,36.37,36.42,36.36,36.41,46372.0,29.6386,29.6793,29.6304,29.6712,46372.0
2019-04-05 13:10:00,36.42,36.43,36.39,36.43,26300.0,29.6793,29.6875,29.6549,29.6875,26300.0
2019-04-05 13:15:00,36.42,36.46,36.41,36.45,45978.0,29.6793,29.7119,29.6712,29.7038,45978.0
2019-04-05 13:20:00,36.45,36.46,36.43,36.43,26128.0,29.7038,29.7119,29.6875,29.6875,26128.0
2019-04-05 13:25:00,36.43,36.48,36.42,36.48,34150.0,29.6875,29.7282,29.6793,29.7282,34150.0
2019-04-05 13:30:00,36.47,36.47,36.42,36.44,28758.0,29.7201,29.7201,29.6793,29.6956,28758.0
2019-04-05 13:35:00,36.44,36.45,36.4,36.44,18427.0,29.6956,29.7038,29.663,29.6956,18427.0
2019-04-05 13:40:00,36.44,36.47,36.43,36.47,25319.0,29.6956,29.7201,29.6875,29.7201,25319.0
2019-04-05 13:45:00,36.47,36.48,36.46,36.48,20117.0,29.7201,29.7282,29.7119,29.7282,20117.0
2019-04-05 13:50:00,36.47,36.48,36.46,36.47,10852.0,29.7201,29.7282,29.7119,29.7201,10852.0
2019-04-05 13:55:00,36.47,36.49,36.46,36.47,32939.0,29.7201,29.7364,29.7119,29.7201,32939.0
2019-04-05 14:00:00,36.47,36.48,36.46,36.47,11902.0,29.7201,29.7282,29.7119,29.7201,11902.0
2019-04-05 14:05:00,36.47,36.47,36.44,36.46,15875.0,29.7201,29.7201,29.6956,29.7119,15875.0
2019-04-05 14:10:00,36.45,36.5,36.45,36.5,43068.0,29.7038,29.7445,29.7038,29.7445,43068.0
2019-04-05 14:15:00,36.49,36.5,36.46,36.47,22418.0,29.7364,29.7445,29.7119,29.7201,22418.0
2019-04-05 14:20:00,36.47,36.48,36.44,36.44,28621.0,29.7201,29.7282,29.6956,29.6956,28621.0
2019-04-05 14:25:00,36.44,36.46,36.43,36.43,34412.0,29.6956,29.7119,29.6875,29.6875,34412.0
2019-04-05 14:30:00,36.44,36.46,36.43,36.45,30100.0,29.6956,29.7119,29.6875,29.7038,30100.0
2019-04-05 14:35:00,36.45,36.48,36.44,36.48,28941.0,29.7038,29.7282,29.6956,29.7282,28941.0
2019-04-05 14:40:00,36.48,36.53,36.47,36.5,84669.0,29.7282,29.769,29.7201,29.7445,84669.0
2019-04-05 14:45:00,36.49,36.5,36.48,36.48,39506.0,29.7364,29.7445,29.7282,29.7282,39506.0
2019-04-05 14:50:00,36.48,36.49,36.46,36.48,19523.0,29.7282,29.7364,29.7119,29.7282,19523.0
2019-04-05 14:55:00,36.47,36.48,36.46,36.47,32408.0,29.7201,29.7282,29.7119,29.7201,32408.0
2019-04-05 15:00:00,36.47,36.48,36.46,36.47,31857.0,29.7201,29.7282,29.7119,29.7201,31857.0
2019-04-05 15:05:00,36.48,36.49,36.46,36.48,57971.0,29.7282,29.7364,29.7119,29.7282,57971.0
2019-04-05 15:10:00,36.48,36.48,36.46,36.46,33826.0,29.7282,29.7282,29.7119,29.7119,33826.0
2019-04-05 15:15:00,36.47,36.47,36.43,36.45,69978.0,29.7201,29.7201,29.6875,29.7038,69978.0
2019-04-05 15:20:00,36.45,36.47,36.43,36.47,50719.0,29.7038,29.7201,29.6875,29.7201,50719.0
2019-04-05 15:25:00,36.47,36.47,36.46,36.46,20506.0,29.7201,29.7201,29.7119,29.7119,20506.0
2019-04-05 15:30:00,36.46,36.47,36.44,36.47,85415.0,29.7119,29.7201,29.6956,29.7201,85415.0
2019-04-05 15:35:00,36.47,36.48,36.45,36.45,31813.0,29.7201,29.7282,29.7038,29.7038,31813.0
2019-04-05 15:40:00,36.45,36.47,36.44,36.45,56224.0,29.7038,29.7201,29.6956,29.7038,56224.0
2019-04-05 15:45:00,36.45,36.46,36.43,36.45,48243.0,29.7038,29.7119,29.6875,29.7038,48243.0
2019-04-05 15:50:00,36.45,36.5,36.44,36.49,155771.0,29.7038,29.7445,29.6956,29.7364,155771.0
2019-04-05 15:55:00,36.5,36.52,36.48,36.49,420143.0,29.7445,29.7608,29.7282,29.7364,420143.0
2019-04-08 09:30:00,36.71,36.83,36.68,36.75,264440.0,29.9157,30.0134,29.8912,29.9482,264440.0
2019-04-08 09:35:00,36.74,36.77,36.69,36.72,111019.0,29.9401,29.9645,29.8994,29.9238,111019.0
2019-04-08 09:40:00,36.72,36.72,36.63,36.69,106192.0,29.9238,29.9238,29.8505,29.8994,106192.0
2019-04-08 09:45:00,36.69,36.7,36.58,36.6,149404.0,29.8994,29.9075,29.8097,29.826,149404.0
2019-04-08 09:50:00,36.59,36.62,36.58,36.59,40487.0,29.8179,29.8423,29.8097,29.8179,40487.0
2019-04-08 09:55:00,36.59,36.61,36.55,36.55,37681.0,29.8179,29.8342,29.7853,29.7853,37681.0
2019-04-08 10:00:00,36.55,36.57,36.52,36.54,68652.0,29.7853,29.8016,29.7608,29.7771,68652.0
2019-04-08 10:05:00,36.53,36.57,36.52,36.53,66345.0,29.769,29.8016,29.7608,29.769,66345.0
2019-04-08 10:10:00,36.54,36.56,36.51,36.52,34044.0,29.7771,29.7934,29.7527,29.7608,34044.0
2019-04-08 10:15:00,36.52,36.53,36.48,36.53,37631.0,29.7608,29.769,29.7282,29.769,37631.0
2019-04-08 10:20:00,36.53,36.62,36.52,36.62,117401.0,29.769,29.8423,29.7608,29.8423,117401.0
2019-04-08 10:25:00,36.62,36.68,36.6,36.66,80026.0,29.8423,29.8912,29.826,29.8749,80026.0
2019-04-08 10:30:00,36.66,36.68,36.63,36.65,49198.0,29.8749,29.8912,29.8505,29.8668,49198.0
2019-04-08 10:35:00,36.64,36.66,36.62,36.63,34793.0,29.8586,29.8749,29.8423,29.8505,34793.0
2019-04-08 10:40:00,36.62,36.63,36.6,36.63,25364.0,29.8423,29.8505,29.826,29.8505,25364.0
2019-04-08 10:45:00,36.63,36.63,36.59,36.59,22977.0,29.8505,29.8505,29.8179,29.8179,22977.0
2019-04-08 10:50:00,36.6,36.62,36.59,36.61,28533.0,29.826,29.8423,29.8179,29.8342,28533.0
2019-04-08 10:55:00,36.61,36.61,36.57,36.59,30180.0,29.8342,29.8342,29.8016,29.8179,30180.0
2019-04-08 11:00:00,36.59,36.61,36.57,36.57,31858.0,29.8179,29.8342,29.8016,29.8016,31858.0
2019-04-08 11:05:00,36.57,36.58,36.53,36.55,28316.0,29.8016,29.8097,29.769,29.7853,28316.0
2019-04-08 11:10:00,36.56,36.59,36.55,36.57,33823.0,29.7934,29.8179,29.7853,29.8016,33823.0
2019-04-08 11:15:00,36.57,36.59,36.45,36.45,124825.0,29.8016,29.8179,29.7038,29.7038,124825.0
2019-04-08 11:20:00,36.46,36.46,36.36,36.36,139684.0,29.7119,29.7119,29.6304,29.6304,139684.0
2019-04-08 11:25:00,36.36,36.44,36.35,36.41,100685.0,29.6304,29.6956,29.6223,29.6712,100685.0
2019-04-08 11:30:00,36.41,36.47,36.41,36.44,87471.0,29.6712,29.7201,29.6712,29.6956,87471.0
2019-04-08 11:35:00,36.44,36.44,36.35,36.35,42408.0,29.6956,29.6956,29.6223,29.6223,42408.0
2019-04-08 11:40:00,36.36,36.42,36.35,36.41,45926.0,29.6304,29.6793,29.6223,29.6712,45926.0
2019-04-08 11:45:00,36.42,36.42,36.38,36.41,52528.0,29.6793,29.6793,29.6467,29.6712,52528.0
2019-04-08 11:50:00,36.41,36.48,36.39,36.48,53113.0,29.6712,29.7282,29.6549,29.7282,53113.0
2019-04-08 11:55:00,36.47,36.54,36.45,36.52,56714.0,29.7201,29.7771,29.7038,29.7608,56714.0
2019-04-08 12:00:00,36.52,36.59,36.51,36.59,48217.0,29.7608,29.8179,29.7527,29.8179,48217.0
2019-04-08 12:05:00,36.59,36.61,36.55,36.58,34446.0,29.8179,29.8342,29.7853,29.8097,34446.0
2019-04-08 12:10:00,36.57,36.61,36.57,36.57,27547.0,29.8016,29.8342,29.8016,29.8016,27547.0
2019-04-08 12:15:00,36.58,36.59,36.57,36.58,8712.0,29.8097,29.8179,29.8016,29.8097,8712.0
2019-04-08 12:20:00,36.58,36.63,36.57,36.63,24775.0,29.8097,29.8505,29.8016,29.8505,24775.0
2019-04-08 12:25:00,36.62,36.67,36.61,36.66,35662.0,29.8423,29.8831,29.8342,29.8749,35662.0
2019-04-08 12:30:00,36.65,36.65,36.62,36.62,33908.0,29.8668,29.8668,29.8423,29.8423,33908.0
2019-04-08 12:35:00,36.63,36.64,36.62,36.62,11081.0,29.8505,29.8586,29.8423,29.8423,11081.0
2019-04-08 12:40:00,36.63,36.66,36.62,36.63,28645.0,29.8505,29.8749,29.8423,29.8505,28645.0
2019-04-08 12:45:00,36.63,36.65,36.62,36.65,14412.0,29.8505,29.8668,29.8423,29.8668,14412.0
2019-04-08 12:50:00,36.65,36.67,36.63,36.66,26623.0,29.8668,29.8831,29.8505,29.8749,26623.0
2019-04-08 12:55:00,36.66,36.68,36.65,36.66,11042.0,29.8749,29.8912,29.8668,29.8749,11042.0
2019-04-08 13:00:00,36.67,36.67,36.63,36.66,38511.0,29.8831,29.8831,29.8505,29.8749,38511.0
2019-04-08 13:05:00,36.66,36.66,36.62,36.63,27053.0,29.8749,29.8749,29.8423,29.8505,27053.0
2019-04-08 13:10:00,36.63,36.66,36.62,36.64,22817.0,29.8505,29.8749,29.8423,29.8586,22817.0
2019-04-08 13:15:00,36.64,36.64,36.59,36.64,40947.0,29.8586,29.8586,29.8179,29.8586,40947.0
2019-04-08 13:20:00,36.63,36.65,36.62,36.64,14616.0,29.8505,29.8668,29.8423,29.8586,14616.0
2019-04-08 13:25:00,36.65,36.68,36.64,36.68,27074.0,29.8668,29.8912,29.8586,29.8912,27074.0
2019-04-08 13:30:00,36.68,36.69,36.67,36.68,11505.0,29.8912,29.8994,29.8831,29.8912,11505.0
2019-04-08 13:35:00,36.68,36.7,36.67,36.69,21634.0,29.8912,29.9075,29.8831,29.8994,21634.0
2019-04-08 13:40:00,36.69,36.69,36.62,36.63,37622.0,29.8994,29.8994,29.8423,29.8505,37622.0
2019-04-08 13:45:00,36.63,36.65,36.62,36.64,17841.0,29.8505,29.8668,29.8423,29.8586,17841.0
2019-04-08 13:50:00,36.64,36.64,36.6,36.63,31862.0,29.8586,29.8586,29.826,29.8505,31862.0
2019-04-08 13:55:00,36.62,36.63,36.59,36.63,17664.0,29.8423,29.8505,29.8179,29.8505,17664.0
2019-04-08 14:00:00,36.62,36.63,36.6,36.62,23117.0,29.8423,29.8505,29.826,29.8423,23117.0
2019-04-08 14:05:00,36.62,36.65,36.61,36.64,23491.0,29.8423,29.8668,29.8342,29.8586,23491.0
2019-04-08 14:10:00,36.64,36.65,36.62,36.64,19737.0,29.8586,29.8668,29.8423,29.8586,19737.0
2019-04-08 14:15:00,36.64,36.64,36.63,36.63,8462.0,29.8586,29.8586,29.8505,29.8505,8462.0
2019-04-08 14:20:00,36.64,36.64,36.62,36.63,15243.0,29.8586,29.8586,29.8423,29.8505,15243.0
2019-04-08 14:25:00,36.63,36.63,36.6,36.61,32317.0,29.8505,29.8505,29.826,29.8342,32317.0
2019-04-08 14:30:00,36.6,36.62,36.59,36.61,20250.0,29.826,29.8423,29.8179,29.8342,20250.0
2019-04-08 14:35:00,36.62,36.63,36.6,36.62,28415.0,29.8423,29.8505,29.826,29.8423,28415.0
2019-04-08 14:40:00,36.62,36.63,36.61,36.63,12482.0,29.8423,29.8505,29.8342,29.8505,12482.0
2019-04-08 14:45:00,36.63,36.63,36.62,36.63,9120.0,29.8505,29.8505,29.8423,29.8505,9120.0
2019-04-08 14:50:00,36.63,36.63,36.61,36.61,18468.0,29.8505,29.8505,29.8342,29.8342,18468.0
2019-04-08 14:55:00,36.62,36.63,36.61,36.62,27818.0,29.8423,29.8505,29.8342,29.8423,27818.0
2019-04-08 15:00:00,36.61,36.63,36.6,36.61,22489.0,29.8342,29.8505,29.826,29.8342,22489.0
2019-04-08 15:05:00,36.61,36.62,36.6,36.62,17249.0,29.8342,29.8423,29.826,29.8423,17249.0
2019-04-08 15:10:00,36.62,36.62,36.61,36.61,17841.0,29.8423,29.8423,29.8342,29.8342,17841.0
2019-04-08 15:15:00,36.62,36.62,36.59,36.59,44844.0,29.8423,29.8423,29.8179,29.8179,44844.0
2019-04-08 15:20:00,36.59,36.6,36.58,36.58,24515.0,29.8179,29.826,29.8097,29.8097,24515.0
2019-04-08 15:25:00,36.58,36.63,36.58,36.61,37530.0,29.8097,29.8505,29.8097,29.8342,37530.0
2019-04-08 15:30:00,36.61,36.63,36.6,36.63,39909.0,29.8342,29.8505,29.826,29.8505,39909.0
2019-04-08 15:35:00,36.62,36.66,36.62,36.65,33488.0,29.8423,29.8749,29.8423,29.8668,33488.0
2019-04-08 15:40:00,36.65,36.66,36.64,36.66,38516.0,29.8668,29.8749,29.8586,29.8749,38516.0
2019-04-08 15:45:00,36.66,36.67,36.64,36.66,74920.0,29.8749,29.8831,29.8586,29.8749,74920.0
2019-04-08 15:50:00,36.66,36.67,36.65,36.65,64737.0,29.8749,29.8831,29.8668,29.8668,64737.0
2019-04-08 15:55:00,36.66,36.68,36.63,36.66,325021.0,29.8749,29.8912,29.8505,29.8749,325021.0
2019-04-09 09:30:00,36.7,36.78,36.56,36.57,162641.0,29.9075,29.9727,29.7934,29.8016,162641.0
2019-04-09 09:35:00,36.57,36.68,36.56,36.66,115389.0,29.8016,29.8912,29.7934,29.8749,115389.0
2019-04-09 09:40:00,36.66,36.68,36.57,36.58,77136.0,29.8749,29.8912,29.8016,29.8097,77136.0
2019-04-09 09:45:00,36.57,36.59,36.46,36.48,79245.0,29.8016,29.8179,29.7119,29.7282,79245.0
2019-04-09 09:50:00,36.47,36.63,36.46,36.59,192797.0,29.7201,29.8505,29.7119,29.8179,192797.0
2019-04-09 09:55:00,36.59,36.61,36.51,36.51,52041.0,29.8179,29.8342,29.7527,29.7527,52041.0
2019-04-09 10:00:00,36.51,36.51,36.37,36.38,77336.0,29.7527,29.7527,29.6386,29.6467,77336.0
2019-04-09 10:05:00,36.37,36.48,36.35,36.43,62823.0,29.6386,29.7282,29.6223,29.6875,62823.0
2019-04-09 10:10:00,36.43,36.49,36.4,36.45,93553.0,29.6875,29.7364,29.663,29.7038,93553.0
2019-04-09 10:15:00,36.45,36.46,36.37,36.41,82963.0,29.7038,29.7119,29.6386,29.6712,82963.0
2019-04-09 10:20:00,36.41,36.49,36.4,36.45,84255.0,29.6712,29.7364,29.663,29.7038,84255.0
2019-04-09 10:25:00,36.45,36.46,36.39,36.4,53627.0,29.7038,29.7119,29.6549,29.663,53627.0
2019-04-09 10:30:00,36.41,36.43,36.38,36.4,58722.0,29.6712,29.6875,29.6467,29.663,58722.0
2019-04-09 10:35:00,36.4,36.4,36.32,36.34,84735.0,29.663,29.663,29.5978,29.6141,84735.0
2019-04-09 10:40:00,36.34,36.34,36.25,36.3,96693.0,29.6141,29.6141,29.5408,29.5815,96693.0
2019-04-09 10:45:00,36.3,36.32,36.21,36.22,84252.0,29.5815,29.5978,29.5082,29.5163,84252.0
2019-04-09 10:50:00,36.22,36.31,36.21,36.28,97336.0,29.5163,29.5897,29.5082,29.5652,97336.0
2019-04-09 10:55:00,36.28,36.34,36.27,36.32,52693.0,29.5652,29.6141,29.5571,29.5978,52693.0
2019-04-09 11:00:00,36.32,36.33,36.26,36.27,43881.0,29.5978,29.606,29.5489,29.5571,43881.0
2019-04-09 11:05:00,36.28,36.3,36.25,36.27,52476.0,29.5652,29.5815,29.5408,29.5571,52476.0
2019-04-09 11:10:00,36.27,36.3,36.25,36.29,33404.0,29.5571,29.5815,29.5408,29.5734,33404.0
2019-04-09 11:15:00,36.29,36.37,36.28,36.34,85500.0,29.5734,29.6386,29.5652,29.6141,85500.0
2019-04-09 11:20:00,36.35,36.35,36.28,36.29,39601.0,29.6223,29.6223,29.5652,29.5734,39601.0
2019-04-09 11:25:00,36.29,36.32,36.27,36.3,54735.0,29.5734,29.5978,29.5571,29.5815,54735.0
2019-04-09 11:30:00,36.3,36.31,36.27,36.28,35195.0,29.5815,29.5897,29.5571,29.5652,35195.0
2019-04-09 11:35:00,36.27,36.33,36.26,36.29,48719.0,29.5571,29.606,29.5489,29.5734,48719.0
2019-04-09 11:40:00,36.28,36.32,36.26,36.32,27859.0,29.5652,29.5978,29.5489,29.5978,27859.0
2019-04-09 11:45:00,36.33,36.35,36.3,36.34,38914.0,29.606,29.6223,29.5815,29.6141,38914.0
2019-04-09 11:50:00,36.34,36.36,36.29,36.3,49385.0,29.6141,29.6304,29.5734,29.5815,49385.0
2019-04-09 11:55:00,36.31,36.36,36.31,36.35,48143.0,29.5897,29.6304,29.5897,29.6223,48143.0
2019-04-09 12:00:00,36.34,36.36,36.33,36.35,50493.0,29.6141,29.6304,29.606,29.6223,50493.0
2019-04-09 12:05:00,36.34,36.36,36.33,36.36,37760.0,29.6141,29.6304,29.606,29.6304,37760.0
2019-04-09 12:10:00,36.35,36.36,36.34,36.35,71909.0,29.6223,29.6304,29.6141,29.6223,71909.0
2019-04-09 12:15:00,36.36,36.36,36.33,36.34,15298.0,29.6304,29.6304,29.606,29.6141,15298.0
2019-04-09 12:20:00,36.34,36.39,36.33,36.36,48000.0,29.6141,29.6549,29.606,29.6304,48000.0
2019-04-09 12:25:00,36.36,36.38,36.33,36.35,41869.0,29.6304,29.6467,29.606,29.6223,41869.0
2019-04-09 12:30:00,36.35,36.36,36.33,36.34,9139.0,29.6223,29.6304,29.606,29.6141,9139.0
2019-04-09 12:35:00,36.34,36.35,36.32,36.33,13204.0,29.6141,29.6223,29.5978,29.606,13204.0
2019-04-09 12:40:00,36.33,36.34,36.32,36.34,17885.0,29.606,29.6141,29.5978,29.6141,17885.0
2019-04-09 12:45:00,36.35,36.36,36.33,36.34,16493.0,29.6223,29.6304,29.606,29.6141,16493.0
2019-04-09 12:50:00,36.34,36.35,36.31,36.33,32739.0,29.6141,29.6223,29.5897,29.606,32739.0
2019-04-09 12:55:00,36.33,36.33,36.26,36.27,52097.0,29.606,29.606,29.5489,29.5571,52097.0
2019-04-09 13:00:00,36.28,36.31,36.27,36.31,61266.0,29.5652,29.5897,29.5571,29.5897,61266.0
2019-04-09 13:05:00,36.31,36.32,36.29,36.31,16082.0,29.5897,29.5978,29.5734,29.5897,16082.0
2019-04-09 13:10:00,36.32,36.36,36.31,36.34,30611.0,29.5978,29.6304,29.5897,29.6141,30611.0
2019-04-09 13:15:00,36.34,36.35,36.28,36.3,21860.0,29.6141,29.6223,29.5652,29.5815,21860.0
2019-04-09 13:20:00,36.29,36.33,36.28,36.31,20971.0,29.5734,29.606,29.5652,29.5897,20971.0
2019-04-09 13:25:00,36.32,36.35,36.31,36.34,25838.0,29.5978,29.6223,29.5897,29.6141,25838.0
2019-04-09 13:30:00,36.34,36.34,36.31,36.33,26500.0,29.6141,29.6141,29.5897,29.606,26500.0
2019-04-09 13:35:00,36.34,36.37,36.33,36.36,21772.0,29.6141,29.6386,29.606,29.6304,21772.0
2019-04-09 13:40:00,36.37,36.41,36.36,36.41,15409.0,29.6386,29.6712,29.6304,29.6712,15409.0
2019-04-09 13:45:00,36.41,36.41,36.38,36.39,25505.0,29.6712,29.6712,29.6467,29.6549,25505.0
2019-04-09 13:50:00,36.39,36.42,36.38,36.41,21562.0,29.6549,29.6793,29.6467,29.6712,21562.0
2019-04-09 13:55:00,36.41,36.45,36.41,36.43,38787.0,29.6712,29.7038,29.6712,29.6875,38787.0
2019-04-09 14:00:00,36.44,36.47,36.43,36.45,32298.0,29.6956,29.7201,29.6875,29.7038,32298.0
2019-04-09 14:05:00,36.45,36.49,36.44,36.48,32658.0,29.7038,29.7364,29.6956,29.7282,32658.0
2019-04-09 14:10:00,36.48,36.5,36.46,36.49,29517.0,29.7282,29.7445,29.7119,29.7364,29517.0
2019-04-09 14:15:00,36.48,36.5,36.47,36.48,42111.0,29.7282,29.7445,29.7201,29.7282,42111.0
2019-04-09 14:20:00,36.47,36.47,36.43,36.45,29313.0,29.7201,29.7201,29.6875,29.7038,29313.0
2019-04-09 14:25:00,36.45,36.45,36.43,36.44,19928.0,29.7038,29.7038,29.6875,29.6956,19928.0
2019-04-09 14:30:00,36.44,36.47,36.43,36.45,37848.0,29.6956,29.7201,29.6875,29.7038,37848.0
2019-04-09 14:35:00,36.45,36.5,36.45,36.48,38322.0,29.7038,29.7445,29.7038,29.7282,38322.0
2019-04-09 14:40:00,36.48,36.48,36.42,36.43,19869.0,29.7282,29.7282,29.6793,29.6875,19869.0
2019-04-09 14:45:00,36.43,36.48,36.42,36.48,35884.0,29.6875,29.7282,29.6793,29.7282,35884.0
2019-04-09 14:50:00,36.47,36.51,36.46,36.5,23110.0,29.7201,29.7527,29.7119,29.7445,23110.0
2019-04-09 14:55:00,36.51,36.51,36.46,36.47,38607.0,29.7527,29.7527,29.7119,29.7201,38607.0
2019-04-09 15:00:00,36.48,36.52,36.47,36.51,36172.0,29.7282,29.7608,29.7201,29.7527,36172.0
2019-04-09 15:05:00,36.5,36.53,36.48,36.51,27231.0,29.7445,29.769,29.7282,29.7527,27231.0
2019-04-09 15:10:00,36.51,36.53,36.51,36.52,36586.0,29.7527,29.769,29.7527,29.7608,36586.0
2019-04-09 15:15:00,36.53,36.58,36.53,36.57,42852.0,29.769,29.8097,29.769,29.8016,42852.0
2019-04-09 15:20:00,36.57,36.58,36.54,36.55,69035.0,29.8016,29.8097,29.7771,29.7853,69035.0
2019-04-09 15:25:00,36.55,36.56,36.51,36.52,49215.0,29.7853,29.7934,29.7527,29.7608,49215.0
2019-04-09 15:30:00,36.51,36.55,36.51,36.54,32074.0,29.7527,29.7853,29.7527,29.7771,32074.0
2019-04-09 15:35:00,36.55,36.56,36.53,36.56,54630.0,29.7853,29.7934,29.769,29.7934,54630.0
2019-04-09 15:40:00,36.56,36.57,36.53,36.54,57784.0,29.7934,29.8016,29.769,29.7771,57784.0
2019-04-09 15:45:00,36.54,36.57,36.53,36.56,88973.0,29.7771,29.8016,29.769,29.7934,88973.0
2019-04-09 15:50:00,36.56,36.57,36.52,36.55,84073.0,29.7934,29.8016,29.7608,29.7853,84073.0
2019-04-09 15:55:00,36.54,36.61,36.53,36.59,366680.0,29.7771,29.8342,29.769,29.8179,366680.0
2019-04-10 09:30:00,36.53,36.66,36.44,36.5,172342.0,29.769,29.8749,29.6956,29.7445,172342.0
2019-04-10 09:35:00,36.5,36.69,36.5,36.61,99150.0,29.7445,29.8994,29.7445,29.8342,99150.0
2019-04-10 09:40:00,36.61,36.61,36.44,36.46,87712.0,29.8342,29.8342,29.6956,29.7119,87712.0
2019-04-10 09:45:00,36.46,36.64,36.44,36.59,82286.0,29.7119,29.8586,29.6956,29.8179,82286.0
2019-04-10 09:50:00,36.58,36.58,36.45,36.47,63099.0,29.8097,29.8097,29.7038,29.7201,63099.0
2019-04-10 09:55:00,36.47,36.5,36.44,36.45,65861.0,29.7201,29.7445,29.6956,29.7038,65861.0
2019-04-10 10:00:00,36.45,36.45,36.37,36.41,91159.0,29.7038,29.7038,29.6386,29.6712,91159.0
2019-04-10 10:05:00,36.41,36.49,36.4,36.47,33723.0,29.6712,29.7364,29.663,29.7201,33723.0
2019-04-10 10:10:00,36.47,36.54,36.46,36.53,39242.0,29.7201,29.7771,29.7119,29.769,39242.0
2019-04-10 10:15:00,36.53,36.58,36.5,36.58,49024.0,29.769,29.8097,29.7445,29.8097,49024.0
2019-04-10 10:20:00,36.57,36.63,36.55,36.56,75738.0,29.8016,29.8505,29.7853,29.7934,75738.0
2019-04-10 10:25:00,36.55,36.62,36.55,36.6,45217.0,29.7853,29.8423,29.7853,29.826,45217.0
2019-04-10 10:30:00,36.59,36.64,36.57,36.62,53122.0,29.8179,29.8586,29.8016,29.8423,53122.0
2019-04-10 10:35:00,36.62,36.64,36.58,36.58,39902.0,29.8423,29.8586,29.8097,29.8097,39902.0
2019-04-10 10:40:00,36.58,36.59,36.51,36.52,60872.0,29.8097,29.8179,29.7527,29.7608,60872.0
2019-04-10 10:45:00,36.52,36.54,36.4,36.41,226103.0,29.7608,29.7771,29.663,29.6712,226103.0
2019-04-10 10:50:00,36.41,36.47,36.39,36.46,76034.0,29.6712,29.7201,29.6549,29.7119,76034.0
2019-04-10 10:55:00,36.46,36.49,36.44,36.47,51786.0,29.7119,29.7364,29.6956,29.7201,51786.0
2019-04-10 11:00:00,36.46,36.52,36.46,36.5,40423.0,29.7119,29.7608,29.7119,29.7445,40423.0
2019-04-10 11:05:00,36.5,36.52,36.44,36.45,52222.0,29.7445,29.7608,29.6956,29.7038,52222.0
2019-04-10 11:10:00,36.45,36.46,36.38,36.4,87169.0,29.7038,29.7119,29.6467,29.663,87169.0
2019-04-10 11:15:00,36.4,36.4,36.34,36.36,77724.0,29.663,29.663,29.6141,29.6304,77724.0
2019-04-10 11:20:00,36.35,36.42,36.33,36.4,108770.0,29.6223,29.6793,29.606,29.663,108770.0
2019-04-10 11:25:00,36.39,36.4,36.36,36.38,35980.0,29.6549,29.663,29.6304,29.6467,35980.0
2019-04-10 11:30:00,36.38,36.41,36.37,36.38,49274.0,29.6467,29.6712,29.6386,29.6467,49274.0
2019-04-10 11:35:00,36.37,36.39,36.36,36.38,38927.0,29.6386,29.6549,29.6304,29.6467,38927.0
2019-04-10 11:40:00,36.38,36.38,36.35,36.37,39986.0,29.6467,29.6467,29.6223,29.6386,39986.0
2019-04-10 11:45:00,36.37,36.42,36.37,36.41,19420.0,29.6386,29.6793,29.6386,29.6712,19420.0
2019-04-10 11:50:00,36.42,36.48,36.4,36.47,37312.0,29.6793,29.7282,29.663,29.7201,37312.0
2019-04-10 11:55:00,36.48,36.5,36.45,36.48,30166.0,29.7282,29.7445,29.7038,29.7282,30166.0
2019-04-10 12:00:00,36.49,36.49,36.42,36.44,39009.0,29.7364,29.7364,29.6793,29.6956,39009.0
2019-04-10 12:05:00,36.44,36.47,36.43,36.45,22460.0,29.6956,29.7201,29.6875,29.7038,22460.0
2019-04-10 12:10:00,36.45,36.46,36.42,36.44,37864.0,29.7038,29.7119,29.6793,29.6956,37864.0
2019-04-10 12:15:00,36.44,36.48,36.43,36.47,19761.0,29.6956,29.7282,29.6875,29.7201,19761.0
2019-04-10 12:20:00,36.47,36.48,36.45,36.46,28613.0,29.7201,29.7282,29.7038,29.7119,28613.0
2019-04-10 12:25:00,36.47,36.5,36.46,36.49,29651.0,29.7201,29.7445,29.7119,29.7364,29651.0
2019-04-10 12:30:00,36.48,36.57,36.48,36.56,37755.0,29.7282,29.8016,29.7282,29.7934,37755.0
2019-04-10 12:35:00,36.55,36.58,36.52,36.55,44964.0,29.7853,29.8097,29.7608,29.7853,44964.0
2019-04-10 12:40:00,36.55,36.57,36.52,36.52,22939.0,29.7853,29.8016,29.7608,29.7608,22939.0
2019-04-10 12:45:00,36.53,36.58,36.53,36.57,44140.0,29.769,29.8097,29.769,29.8016,44140.0
2019-04-10 12:50:00,36.56,36.56,36.54,36.55,26781.0,29.7934,29.7934,29.7771,29.7853,26781.0
2019-04-10 12:55:00,36.54,36.55,36.51,36.51,36478.0,29.7771,29.7853,29.7527,29.7527,36478.0
2019-04-10 13:00:00,36.52,36.56,36.5,36.55,28997.0,29.7608,29.7934,29.7445,29.7853,28997.0
2019-04-10 13:05:00,36.54,36.58,36.53,36.58,19549.0,29.7771,29.8097,29.769,29.8097,19549.0
2019-04-10 13:10:00,36.58,36.59,36.57,36.57,22080.0,29.8097,29.8179,29.8016,29.8016,22080.0
2019-04-10 13:15:00,36.57,36.61,36.57,36.61,36398.0,29.8016,29.8342,29.8016,29.8342,36398.0
2019-04-10 13:20:00,36.61,36.61,36.57,36.58,34520.0,29.8342,29.8342,29.8016,29.8097,34520.0
2019-04-10 13:25:00,36.58,36.58,36.55,36.55,21817.0,29.8097,29.8097,29.7853,29.7853,21817.0
2019-04-10 13:30:00,36.55,36.57,36.54,36.57,37682.0,29.7853,29.8016,29.7771,29.8016,37682.0
2019-04-10 13:35:00,36.57,36.62,36.57,36.59,58721.0,29.8016,29.8423,29.8016,29.8179,58721.0
2019-04-10 13:40:00,36.6,36.61,36.59,36.6,32658.0,29.826,29.8342,29.8179,29.826,32658.0
2019-04-10 13:45:00,36.6,36.65,36.6,36.62,30575.0,29.826,29.8668,29.826,29.8423,30575.0
2019-04-10 13:50:00,36.62,36.66,36.61,36.64,58869.0,29.8423,29.8749,29.8342,29.8586,58869.0
2019-04-10 13:55:00,36.64,36.65,36.6,36.62,58350.0,29.8586,29.8668,29.826,29.8423,58350.0
2019-04-10 14:00:00,36.62,36.62,36.44,36.45,75467.0,29.8423,29.8423,29.6956,29.7038,75467.0
2019-04-10 14:05:00,36.44,36.46,36.37,36.45,115855.0,29.6956,29.7119,29.6386,29.7038,115855.0
2019-04-10 14:10:00,36.45,36.46,36.34,36.35,91224.0,29.7038,29.7119,29.6141,29.6223,91224.0
2019-04-10 14:15:00,36.35,36.45,36.34,36.43,59905.0,29.6223,29.7038,29.6141,29.6875,59905.0
2019-04-10 14:20:00,36.43,36.44,36.38,36.38,39586.0,29.6875,29.6956,29.6467,29.6467,39586.0
2019-04-10 14:25:00,36.38,36.38,36.31,36.32,70660.0,29.6467,29.6467,29.5897,29.5978,70660.0
2019-04-10 14:30:00,36.32,36.35,36.28,36.33,66772.0,29.5978,29.6223,29.5652,29.606,66772.0
2019-04-10 14:35:00,36.33,36.37,36.3,36.31,60205.0,29.606,29.6386,29.5815,29.5897,60205.0
2019-04-10 14:40:00,36.32,36.34,36.3,36.33,40130.0,29.5978,29.6141,29.5815,29.606,40130.0
2019-04-10 14:45:00,36.33,36.37,36.3,36.32,84759.0,29.606,29.6386,29.5815,29.5978,84759.0
2019-04-10 14:50:00,36.31,36.32,36.26,36.31,117145.0,29.5897,29.5978,29.5489,29.5897,117145.0
2019-04-10 14:55:00,36.32,36.32,36.23,36.26,121002.0,29.5978,29.5978,29.5245,29.5489,121002.0
2019-04-10 15:00:00,36.26,36.3,36.25,36.29,144717.0,29.5489,29.5815,29.5408,29.5734,144717.0
2019-04-10 15:05:00,36.3,36.37,36.29,36.33,151856.0,29.5815,29.6386,29.5734,29.606,151856.0
2019-04-10 15:10:00,36.33,36.34,36.29,36.29,71245.0,29.606,29.6141,29.5734,29.5734,71245.0
2019-04-10 15:15:00,36.3,36.35,36.3,36.32,75199.0,29.5815,29.6223,29.5815,29.5978,75199.0
2019-04-10 15:20:00,36.31,36.32,36.27,36.27,64115.0,29.5897,29.5978,29.5571,29.5571,64115.0
2019-04-10 15:25:00,36.27,36.29,36.24,36.24,141618.0,29.5571,29.5734,29.5326,29.5326,141618.0
2019-04-10 15:30:00,36.25,36.27,36.24,36.24,139325.0,29.5408,29.5571,29.5326,29.5326,139325.0
2019-04-10 15:35:00,36.24,36.28,36.24,36.28,94939.0,29.5326,29.5652,29.5326,29.5652,94939.0
2019-04-10 15:40:00,36.28,36.3,36.27,36.28,88737.0,29.5652,29.5815,29.5571,29.5652,88737.0
2019-04-10 15:45:00,36.29,36.3,36.25,36.27,131243.0,29.5734,29.5815,29.5408,29.5571,131243.0
2019-04-10 15:50:00,36.26,36.27,36.21,36.22,218869.0,29.5489,29.5571,29.5082,29.5163,218869.0
2019-04-10 15:55:00,36.21,36.27,36.2,36.27,338377.0,29.5082,29.5571,29.5,29.5571,338377.0
2019-04-11 09:30:00,35.93,36.09,35.85,35.97,211110.0,29.28,29.4104,29.2148,29.3126,211110.0
2019-04-11 09:35:00,35.96,36.03,35.91,35.94,201701.0,29.3045,29.3615,29.2637,29.2882,201701.0
2019-04-11 09:40:00,35.95,36.12,35.92,36.05,93680.0,29.2963,29.4348,29.2719,29.3778,93680.0
2019-04-11 09:45:00,36.05,36.17,36.03,36.07,100564.0,29.3778,29.4756,29.3615,29.3941,100564.0
2019-04-11 09:50:00,36.07,36.07,35.97,36.01,97748.0,29.3941,29.3941,29.3126,29.3452,97748.0
2019-04-11 09:55:00,36.02,36.12,36.01,36.08,77162.0,29.3534,29.4348,29.3452,29.4023,77162.0
2019-04-11 10:00:00,36.07,36.28,36.07,36.27,95863.0,29.3941,29.5652,29.3941,29.5571,95863.0
2019-04-11 10:05:00,36.27,36.28,36.07,36.08,109166.0,29.5571,29.5652,29.3941,29.4023,109166.0
2019-04-11 10:10:00,36.08,36.11,36.03,36.09,126876.0,29.4023,29.4267,29.3615,29.4104,126876.0
2019-04-11 10:15:00,36.09,36.1,36.0,36.05,104416.0,29.4104,29.4186,29.3371,29.3778,104416.0
2019-04-11 10:20:00,36.05,36.08,36.02,36.02,72318.0,29.3778,29.4023,29.3534,29.3534,72318.0
2019-04-11 10:25:00,36.03,36.06,36.01,36.05,48837.0,29.3615,29.386,29.3452,29.3778,48837.0
2019-04-11 10:30:00,36.05,36.06,35.98,36.02,98453.0,29.3778,29.386,29.3208,29.3534,98453.0
2019-04-11 10:35:00,36.02,36.08,35.99,36.02,67781.0,29.3534,29.4023,29.3289,29.3534,67781.0
2019-04-11 10:40:00,36.02,36.04,35.98,36.01,38396.0,29.3534,29.3697,29.3208,29.3452,38396.0
2019-04-11 10:45:00,36.01,36.01,35.9,35.96,72407.0,29.3452,29.3452,29.2556,29.3045,72407.0
2019-04-11 10:50:00,35.96,36.03,35.96,36.0,62714.0,29.3045,29.3615,29.3045,29.3371,62714.0
2019-04-11 10:55:00,36.01,36.05,35.97,36.03,48782.0,29.3452,29.3778,29.3126,29.3615,48782.0
2019-04-11 11:00:00,36.04,36.07,36.0,36.07,66721.0,29.3697,29.3941,29.3371,29.3941,66721.0
2019-04-11 11:05:00,36.07,36.07,36.0,36.04,51926.0,29.3941,29.3941,29.3371,29.3697,51926.0
2019-04-11 11:10:00,36.04,36.05,35.99,36.05,38326.0,29.3697,29.3778,29.3289,29.3778,38326.0
2019-04-11 11:15:00,36.04,36.09,36.02,36.03,44721.0,29.3697,29.4104,29.3534,29.3615,44721.0
2019-04-11 11:20:00,36.04,36.07,35.98,36.0,113667.0,29.3697,29.3941,29.3208,29.3371,113667.0
2019-04-11 11:25:00,36.01,36.07,35.99,36.02,121371.0,29.3452,29.3941,29.3289,29.3534,121371.0
2019-04-11 11:30:00,36.03,36.08,36.0,36.01,63566.0,29.3615,29.4023,29.3371,29.3452,63566.0
2019-04-11 11:35:00,36.01,36.02,35.88,35.88,129689.0,29.3452,29.3534,29.2393,29.2393,129689.0
2019-04-11 11:40:00,35.88,35.92,35.85,35.92,63173.0,29.2393,29.2719,29.2148,29.2719,63173.0
2019-04-11 11:45:00,35.91,35.93,35.89,35.89,39366.0,29.2637,29.28,29.2474,29.2474,39366.0
2019-04-11 11:50:00,35.89,35.9,35.86,35.89,33800.0,29.2474,29.2556,29.223,29.2474,33800.0
2019-04-11 11:55:00,35.9,35.92,35.88,35.91,34966.0,29.2556,29.2719,29.2393,29.2637,34966.0
2019-04-11 12:00:00,35.9,35.93,35.89,35.9,36128.0,29.2556,29.28,29.2474,29.2556,36128.0
2019-04-11 12:05:00,35.89,35.9,35.82,35.82,43488.0,29.2474,29.2556,29.1904,29.1904,43488.0
2019-04-11 12:10:00,35.82,35.83,35.79,35.82,72775.0,29.1904,29.1985,29.1659,29.1904,72775.0
2019-04-11 12:15:00,35.82,35.88,35.79,35.84,74367.0,29.1904,29.2393,29.1659,29.2067,74367.0
2019-04-11 12:20:00,35.85,35.91,35.85,35.89,49695.0,29.2148,29.2637,29.2148,29.2474,49695.0
2019-04-11 12:25:00,35.89,35.97,35.88,35.97,50895.0,29.2474,29.3126,29.2393,29.3126,50895.0
2019-04-11 12:30:00,35.97,36.02,35.96,35.99,66930.0,29.3126,29.3534,29.3045,29.3289,66930.0
2019-04-11 12:35:00,36.0,36.0,35.96,35.98,43203.0,29.3371,29.3371,29.3045,29.3208,43203.0
2019-04-11 12:40:00,35.98,36.02,35.97,35.99,60498.0,29.3208,29.3534,29.3126,29.3289,60498.0
2019-04-11 12:45:00,35.99,36.01,35.97,35.98,27927.0,29.3289,29.3452,29.3126,29.3208,27927.0
2019-04-11 12:50:00,35.98,36.01,35.97,36.01,34714.0,29.3208,29.3452,29.3126,29.3452,34714.0
2019-04-11 12:55:00,36.0,36.01,35.94,35.95,75652.0,29.3371,29.3452,29.2882,29.2963,75652.0
2019-04-11 13:00:00,35.95,35.97,35.92,35.95,137252.0,29.2963,29.3126,29.2719,29.2963,137252.0
2019-04-11 13:05:00,35.95,35.96,35.94,35.94,23863.0,29.2963,29.3045,29.2882,29.2882,23863.0
2019-04-11 13:10:00,35.95,35.98,35.94,35.95,68566.0,29.2963,29.3208,29.2882,29.2963,68566.0
2019-04-11 13:15:00,35.94,35.95,35.92,35.93,30098.0,29.2882,29.2963,29.2719,29.28,30098.0
2019-04-11 13:20:00,35.93,35.94,35.83,35.84,229983.0,29.28,29.2882,29.1985,29.2067,229983.0
2019-04-11 13:25:00,35.83,35.86,35.82,35.83,38453.0,29.1985,29.223,29.1904,29.1985,38453.0
2019-04-11 13:30:00,35.83,35.83,35.78,35.79,95418.0,29.1985,29.1985,29.1578,29.1659,95418.0
2019-04-11 13:35:00,35.79,35.8,35.78,35.79,27539.0,29.1659,29.1741,29.1578,29.1659,27539.0
2019-04-11 13:40:00,35.79,35.8,35.78,35.79,31129.0,29.1659,29.1741,29.1578,29.1659,31129.0
2019-04-11 13:45:00,35.79,35.81,35.78,35.79,43286.0,29.1659,29.1822,29.1578,29.1659,43286.0
2019-04-11 13:50:00,35.79,35.8,35.78,35.79,18676.0,29.1659,29.1741,29.1578,29.1659,18676.0
2019-04-11 13:55:00,35.79,35.8,35.77,35.8,36407.0,29.1659,29.1741,29.1496,29.1741,36407.0
2019-04-11 14:00:00,35.8,35.8,35.75,35.8,50258.0,29.1741,29.1741,29.1333,29.1741,50258.0
2019-04-11 14:05:00,35.8,35.8,35.77,35.8,40286.0,29.1741,29.1741,29.1496,29.1741,40286.0
2019-04-11 14:10:00,35.8,35.81,35.78,35.79,64314.0,29.1741,29.1822,29.1578,29.1659,64314.0
2019-04-11 14:15:00,35.79,35.8,35.74,35.76,49592.0,29.1659,29.1741,29.1252,29.1415,49592.0
2019-04-11 14:20:00,35.76,35.79,35.76,35.79,30526.0,29.1415,29.1659,29.1415,29.1659,30526.0
2019-04-11 14:25:00,35.79,35.81,35.78,35.78,115098.0,29.1659,29.1822,29.1578,29.1578,115098.0
2019-04-11 14:30:00,35.79,35.8,35.74,35.76,61388.0,29.1659,29.1741,29.1252,29.1415,61388.0
2019-04-11 14:35:00,35.76,35.77,35.65,35.66,128907.0,29.1415,29.1496,29.0518,29.06,128907.0
2019-04-11 14:40:00,35.66,35.72,35.65,35.69,56985.0,29.06,29.1089,29.0518,29.0844,56985.0
2019-04-11 14:45:00,35.7,35.72,35.68,35.69,48487.0,29.0926,29.1089,29.0763,29.0844,48487.0
2019-04-11 14:50:00,35.68,35.72,35.65,35.66,100131.0,29.0763,29.1089,29.0518,29.06,100131.0
2019-04-11 14:55:00,35.66,35.67,35.65,35.66,35178.0,29.06,29.0681,29.0518,29.06,35178.0
2019-04-11 15:00:00,35.66,35.71,35.66,35.69,67728.0,29.06,29.1007,29.06,29.0844,67728.0
2019-04-11 15:05:00,35.7,35.7,35.68,35.69,37184.0,29.0926,29.0926,29.0763,29.0844,37184.0
2019-04-11 15:10:00,35.69,35.7,35.67,35.69,70058.0,29.0844,29.0926,29.0681,29.0844,70058.0
2019-04-11 15:15:00,35.69,35.71,35.68,35.7,110019.0,29.0844,29.1007,29.0763,29.0926,110019.0
2019-04-11 15:20:00,35.71,35.77,35.7,35.76,85729.0,29.1007,29.1496,29.0926,29.1415,85729.0
2019-04-11 15:25:00,35.77,35.86,35.76,35.84,207646.0,29.1496,29.223,29.1415,29.2067,207646.0
2019-04-11 15:30:00,35.84,35.89,35.83,35.89,44804.0,29.2067,29.2474,29.1985,29.2474,44804.0
2019-04-11 15:35:00,35.89,35.9,35.83,35.87,158945.0,29.2474,29.2556,29.1985,29.2311,158945.0
2019-04-11 15:40:00,35.86,35.88,35.86,35.87,82254.0,29.223,29.2393,29.223,29.2311,82254.0
2019-04-11 15:45:00,35.87,35.88,35.85,35.87,140166.0,29.2311,29.2393,29.2148,29.2311,140166.0
2019-04-11 15:50:00,35.87,35.89,35.84,35.89,266529.0,29.2311,29.2474,29.2067,29.2474,266529.0
2019-04-11 15:55:00,35.89,35.98,35.88,35.97,997136.0,29.2474,29.3208,29.2393,29.3126,997136.0
2019-04-12 09:30:00,36.11,36.17,35.75,35.76,314505.0,29.4267,29.4756,29.1333,29.1415,314505.0
2019-04-12 09:35:00,35.77,35.93,35.59,35.91,253773.0,29.1496,29.28,29.0029,29.2637,253773.0
2019-04-12 09:40:00,35.91,36.1,35.79,36.09,275450.0,29.2637,29.4186,29.1659,29.4104,275450.0
2019-04-12 09:45:00,36.09,36.15,36.02,36.06,222301.0,29.4104,29.4593,29.3534,29.386,222301.0
2019-04-12 09:50:00,36.07,36.2,36.05,36.16,279286.0,29.3941,29.5,29.3778,29.4674,279286.0
2019-04-12 09:55:00,36.17,36.25,36.11,36.11,152052.0,29.4756,29.5408,29.4267,29.4267,152052.0
2019-04-12 10:00:00,36.12,36.26,36.11,36.2,191993.0,29.4348,29.5489,29.4267,29.5,191993.0
2019-04-12 10:05:00,36.19,36.24,36.12,36.12,201394.0,29.4919,29.5326,29.4348,29.4348,201394.0
2019-04-12 10:10:00,36.12,36.13,36.04,36.12,131714.0,29.4348,29.443,29.3697,29.4348,131714.0
2019-04-12 10:15:00,36.13,36.21,36.12,36.2,131286.0,29.443,29.5082,29.4348,29.5,131286.0
2019-04-12 10:20:00,36.21,36.26,36.2,36.25,99035.0,29.5082,29.5489,29.5,29.5408,99035.0
2019-04-12 10:25:00,36.24,36.28,36.21,36.22,105458.0,29.5326,29.5652,29.5082,29.5163,105458.0
2019-04-12 10:30:00,36.22,36.25,36.15,36.22,126050.0,29.5163,29.5408,29.4593,29.5163,126050.0
2019-04-12 10:35:00,36.22,36.25,36.18,36.2,71988.0,29.5163,29.5408,29.4837,29.5,71988.0
2019-04-12 10:40:00,36.2,36.23,36.19,36.22,66677.0,29.5,29.5245,29.4919,29.5163,66677.0
2019-04-12 10:45:00,36.22,36.22,36.12,36.14,107018.0,29.5163,29.5163,29.4348,29.4511,107018.0
2019-04-12 10:50:00,36.14,36.15,36.13,36.15,60172.0,29.4511,29.4593,29.443,29.4593,60172.0
2019-04-12 10:55:00,36.14,36.15,36.08,36.13,134919.0,29.4511,29.4593,29.4023,29.443,134919.0
2019-04-12 11:00:00,36.13,36.18,36.12,36.18,74098.0,29.443,29.4837,29.4348,29.4837,74098.0
2019-04-12 11:05:00,36.18,36.21,36.15,36.2,97976.0,29.4837,29.5082,29.4593,29.5,97976.0
2019-04-12 11:10:00,36.2,36.32,36.2,36.31,131404.0,29.5,29.5978,29.5,29.5897,131404.0
2019-04-12 11:15:00,36.32,36.4,36.31,36.4,90507.0,29.5978,29.663,29.5897,29.663,90507.0
2019-04-12 11:20:00,36.39,36.42,36.36,36.36,102596.0,29.6549,29.6793,29.6304,29.6304,102596.0
2019-04-12 11:25:00,36.36,36.37,36.29,36.33,127640.0,29.6304,29.6386,29.5734,29.606,127640.0
2019-04-12 11:30:00,36.33,36.34,36.25,36.27,155537.0,29.606,29.6141,29.5408,29.5571,155537.0
2019-04-12 11:35:00,36.28,36.28,36.19,36.27,110135.0,29.5652,29.5652,29.4919,29.5571,110135.0
2019-04-12 11:40:00,36.27,36.28,36.19,36.27,60940.0,29.5571,29.5652,29.4919,29.5571,60940.0
2019-04-12 11:45:00,36.27,36.3,36.24,36.29,61512.0,29.5571,29.5815,29.5326,29.5734,61512.0
2019-04-12 11:50:00,36.3,36.32,36.25,36.3,99352.0,29.5815,29.5978,29.5408,29.5815,99352.0
2019-04-12 11:55:00,36.3,36.32,36.21,36.25,84812.0,29.5815,29.5978,29.5082,29.5408,84812.0
2019-04-12 12:00:00,36.25,36.31,36.23,36.29,105180.0,29.5408,29.5897,29.5245,29.5734,105180.0
2019-04-12 12:05:00,36.29,36.3,36.26,36.29,79023.0,29.5734,29.5815,29.5489,29.5734,79023.0
2019-04-12 12:10:00,36.29,36.29,36.15,36.2,146759.0,29.5734,29.5734,29.4593,29.5,146759.0
2019-04-12 12:15:00,36.2,36.2,36.13,36.17,149440.0,29.5,29.5,29.443,29.4756,149440.0
2019-04-12 12:20:00,36.16,36.18,36.13,36.15,77832.0,29.4674,29.4837,29.443,29.4593,77832.0
2019-04-12 12:25:00,36.15,36.16,36.12,36.15,71719.0,29.4593,29.4674,29.4348,29.4593,71719.0
2019-04-12 12:30:00,36.15,36.16,36.13,36.15,76931.0,29.4593,29.4674,29.443,29.4593,76931.0
2019-04-12 12:35:00,36.16,36.16,36.05,36.11,115406.0,29.4674,29.4674,29.3778,29.4267,115406.0
2019-04-12 12:40:00,36.11,36.13,36.01,36.07,104659.0,29.4267,29.443,29.3452,29.3941,104659.0
2019-04-12 12:45:00,36.07,36.08,36.01,36.05,123750.0,29.3941,29.4023,29.3452,29.3778,123750.0
2019-04-12 12:50:00,36.05,36.11,36.04,36.08,73381.0,29.3778,29.4267,29.3697,29.4023,73381.0
2019-04-12 12:55:00,36.08,36.12,36.05,36.09,74825.0,29.4023,29.4348,29.3778,29.4104,74825.0
2019-04-12 13:00:00,36.09,36.11,36.05,36.09,79969.0,29.4104,29.4267,29.3778,29.4104,79969.0
2019-04-12 13:05:00,36.09,36.1,36.06,36.09,48501.0,29.4104,29.4186,29.386,29.4104,48501.0
2019-04-12 13:10:00,36.1,36.1,36.05,36.05,95606.0,29.4186,29.4186,29.3778,29.3778,95606.0
2019-04-12 13:15:00,36.06,36.08,36.03,36.05,62686.0,29.386,29.4023,29.3615,29.3778,62686.0
2019-04-12 13:20:00,36.05,36.1,36.05,36.09,50119.0,29.3778,29.4186,29.3778,29.4104,50119.0
2019-04-12 13:25:00,36.09,36.13,36.08,36.13,65728.0,29.4104,29.443,29.4023,29.443,65728.0
2019-04-12 13:30:00,36.12,36.13,36.06,36.06,67553.0,29.4348,29.443,29.386,29.386,67553.0
2019-04-12 13:35:00,36.07,36.1,36.05,36.09,64489.0,29.3941,29.4186,29.3778,29.4104,64489.0
2019-04-12 13:40:00,36.08,36.09,36.03,36.07,58080.0,29.4023,29.4104,29.3615,29.3941,58080.0
2019-04-12 13:45:00,36.07,36.08,36.03,36.05,63152.0,29.3941,29.4023,29.3615,29.3778,63152.0
2019-04-12 13:50:00,36.06,36.09,36.05,36.08,32828.0,29.386,29.4104,29.3778,29.4023,32828.0
2019-04-12 13:55:00,36.08,36.11,36.07,36.1,49098.0,29.4023,29.4267,29.3941,29.4186,49098.0
2019-04-12 14:00:00,36.11,36.13,36.1,36.12,78875.0,29.4267,29.443,29.4186,29.4348,78875.0
2019-04-12 14:05:00,36.11,36.17,36.11,36.12,62649.0,29.4267,29.4756,29.4267,29.4348,62649.0
2019-04-12 14:10:00,36.12,36.15,36.1,36.11,63013.0,29.4348,29.4593,29.4186,29.4267,63013.0
2019-04-12 14:15:00,36.11,36.13,36.1,36.13,59183.0,29.4267,29.443,29.4186,29.443,59183.0
2019-04-12 14:20:00,36.12,36.13,36.11,36.13,54520.0,29.4348,29.443,29.4267,29.443,54520.0
2019-04-12 14:25:00,36.13,36.15,36.12,36.15,182675.0,29.443,29.4593,29.4348,29.4593,182675.0
2019-04-12 14:30:00,36.15,36.17,36.14,36.16,65589.0,29.4593,29.4756,29.4511,29.4674,65589.0
2019-04-12 14:35:00,36.16,36.23,36.15,36.22,89181.0,29.4674,29.5245,29.4593,29.5163,89181.0
2019-04-12 14:40:00,36.22,36.24,36.2,36.22,65726.0,29.5163,29.5326,29.5,29.5163,65726.0
2019-04-12 14:45:00,36.22,36.23,36.2,36.2,49029.0,29.5163,29.5245,29.5,29.5,49029.0
2019-04-12 14:50:00,36.2,36.22,36.18,36.2,66423.0,29.5,29.5163,29.4837,29.5,66423.0
2019-04-12 14:55:00,36.2,36.2,36.16,36.16,76244.0,29.5,29.5,29.4674,29.4674,76244.0
2019-04-12 15:00:00,36.16,36.18,36.13,36.18,89935.0,29.4674,29.4837,29.443,29.4837,89935.0
2019-04-12 15:05:00,36.18,36.18,36.14,36.16,111824.0,29.4837,29.4837,29.4511,29.4674,111824.0
2019-04-12 15:10:00,36.16,36.17,36.14,36.16,77333.0,29.4674,29.4756,29.4511,29.4674,77333.0
2019-04-12 15:15:00,36.16,36.16,36.14,36.16,59629.0,29.4674,29.4674,29.4511,29.4674,59629.0
2019-04-12 15:20:00,36.16,36.17,36.12,36.16,117888.0,29.4674,29.4756,29.4348,29.4674,117888.0
2019-04-12 15:25:00,36.16,36.17,36.12,36.16,140082.0,29.4674,29.4756,29.4348,29.4674,140082.0
2019-04-12 15:30:00,36.17,36.2,36.15,36.17,179678.0,29.4756,29.5,29.4593,29.4756,179678.0
2019-04-12 15:35:00,36.17,36.27,36.17,36.27,140888.0,29.4756,29.5571,29.4756,29.5571,140888.0
2019-04-12 15:40:00,36.27,36.34,36.23,36.3,281103.0,29.5571,29.6141,29.5245,29.5815,281103.0
2019-04-12 15:45:00,36.3,36.3,36.23,36.26,261904.0,29.5815,29.5815,29.5245,29.5489,261904.0
2019-04-12 15:50:00,36.26,36.3,36.24,36.29,333386.0,29.5489,29.5815,29.5326,29.5734,333386.0
2019-04-12 15:55:00,36.29,36.32,36.24,36.24,792183.0,29.5734,29.5978,29.5326,29.5326,792183.0
2019-04-15 09:30:00,35.98,36.19,35.91,35.91,296677.0,29.3208,29.4919,29.2637,29.2637,296677.0
2019-04-15 09:35:00,35.92,35.92,35.85,35.86,208087.0,29.2719,29.2719,29.2148,29.223,208087.0
2019-04-15 09:40:00,35.86,35.91,35.78,35.88,159815.0,29.223,29.2637,29.1578,29.2393,159815.0
2019-04-15 09:45:00,35.88,35.99,35.88,35.95,97398.0,29.2393,29.3289,29.2393,29.2963,97398.0
2019-04-15 09:50:00,35.95,36.09,35.95,36.08,155201.0,29.2963,29.4104,29.2963,29.4023,155201.0
2019-04-15 09:55:00,36.08,36.16,36.07,36.11,125474.0,29.4023,29.4674,29.3941,29.4267,125474.0
2019-04-15 10:00:00,36.11,36.22,36.06,36.22,100634.0,29.4267,29.5163,29.386,29.5163,100634.0
2019-04-15 10:05:00,36.22,36.22,36.14,36.15,107181.0,29.5163,29.5163,29.4511,29.4593,107181.0
2019-04-15 10:10:00,36.14,36.21,36.13,36.18,116803.0,29.4511,29.5082,29.443,29.4837,116803.0
2019-04-15 10:15:00,36.18,36.18,36.02,36.04,103580.0,29.4837,29.4837,29.3534,29.3697,103580.0
2019-04-15 10:20:00,36.05,36.09,36.0,36.07,112577.0,29.3778,29.4104,29.3371,29.3941,112577.0
2019-04-15 10:25:00,36.08,36.08,35.92,35.92,159221.0,29.4023,29.4023,29.2719,29.2719,159221.0
2019-04-15 10:30:00,35.92,35.95,35.9,35.93,200131.0,29.2719,29.2963,29.2556,29.28,200131.0
2019-04-15 10:35:00,35.94,35.97,35.91,35.92,186526.0,29.2882,29.3126,29.2637,29.2719,186526.0
2019-04-15 10:40:00,35.93,35.98,35.91,35.95,165736.0,29.28,29.3208,29.2637,29.2963,165736.0
2019-04-15 10:45:00,35.95,35.97,35.87,35.9,154311.0,29.2963,29.3126,29.2311,29.2556,154311.0
2019-04-15 10:50:00,35.9,35.99,35.87,35.98,140093.0,29.2556,29.3289,29.2311,29.3208,140093.0
2019-04-15 10:55:00,35.98,35.99,35.92,35.93,180923.0,29.3208,29.3289,29.2719,29.28,180923.0
2019-04-15 11:00:00,35.93,36.04,35.92,36.02,212037.0,29.28,29.3697,29.2719,29.3534,212037.0
2019-04-15 11:05:00,36.02,36.03,35.98,36.0,127281.0,29.3534,29.3615,29.3208,29.3371,127281.0
2019-04-15 11:10:00,36.0,36.03,35.95,35.97,97007.0,29.3371,29.3615,29.2963,29.3126,97007.0
2019-04-15 11:15:00,35.98,35.98,35.89,35.9,93254.0,29.3208,29.3208,29.2474,29.2556,93254.0
2019-04-15 11:20:00,35.9,35.95,35.9,35.91,105170.0,29.2556,29.2963,29.2556,29.2637,105170.0
2019-04-15 11:25:00,35.91,35.98,35.89,35.95,129027.0,29.2637,29.3208,29.2474,29.2963,129027.0
2019-04-15 11:30:00,35.95,36.07,35.95,36.07,128012.0,29.2963,29.3941,29.2963,29.3941,128012.0
2019-04-15 11:35:00,36.08,36.1,36.01,36.02,125700.0,29.4023,29.4186,29.3452,29.3534,125700.0
2019-04-15 11:40:00,36.01,36.05,35.99,36.04,131751.0,29.3452,29.3778,29.3289,29.3697,131751.0
2019-04-15 11:45:00,36.04,36.08,36.03,36.05,133285.0,29.3697,29.4023,29.3615,29.3778,133285.0
2019-04-15 11:50:00,36.06,36.12,36.06,36.09,180469.0,29.386,29.4348,29.386,29.4104,180469.0
2019-04-15 11:55:00,36.09,36.1,36.03,36.04,132418.0,29.4104,29.4186,29.3615,29.3697,132418.0
2019-04-15 12:00:00,36.04,36.06,36.0,36.02,72549.0,29.3697,29.386,29.3371,29.3534,72549.0
2019-04-15 12:05:00,36.02,36.03,35.92,35.93,96462.0,29.3534,29.3615,29.2719,29.28,96462.0
2019-04-15 12:10:00,35.93,35.93,35.88,35.88,98678.0,29.28,29.28,29.2393,29.2393,98678.0
2019-04-15 12:15:00,35.88,35.89,35.87,35.89,103934.0,29.2393,29.2474,29.2311,29.2474,103934.0
2019-04-15 12:20:00,35.89,35.93,35.89,35.91,65840.0,29.2474,29.28,29.2474,29.2637,65840.0
2019-04-15 12:25:00,35.91,35.96,35.9,35.95,107349.0,29.2637,29.3045,29.2556,29.2963,107349.0
2019-04-15 12:30:00,35.95,35.99,35.94,35.97,119627.0,29.2963,29.3289,29.2882,29.3126,119627.0
2019-04-15 12:35:00,35.97,36.04,35.97,36.02,150184.0,29.3126,29.3697,29.3126,29.3534,150184.0
2019-04-15 12:40:00,36.01,36.03,35.99,36.02,65779.0,29.3452,29.3615,29.3289,29.3534,65779.0
2019-04-15 12:45:00,36.02,36.04,35.98,36.04,147330.0,29.3534,29.3697,29.3208,29.3697,147330.0
2019-04-15 12:50:00,36.04,36.04,36.0,36.02,117469.0,29.3697,29.3697,29.3371,29.3534,117469.0
2019-04-15 12:55:00,36.01,36.04,36.0,36.01,78362.0,29.3452,29.3697,29.3371,29.3452,78362.0
2019-04-15 13:00:00,36.01,36.05,36.01,36.03,90324.0,29.3452,29.3778,29.3452,29.3615,90324.0
2019-04-15 13:05:00,36.03,36.06,36.02,36.04,58014.0,29.3615,29.386,29.3534,29.3697,58014.0
2019-04-15 13:10:00,36.04,36.07,36.02,36.07,125694.0,29.3697,29.3941,29.3534,29.3941,125694.0
2019-04-15 13:15:00,36.07,36.09,36.04,36.04,84800.0,29.3941,29.4104,29.3697,29.3697,84800.0
2019-04-15 13:20:00,36.04,36.07,36.04,36.05,54484.0,29.3697,29.3941,29.3697,29.3778,54484.0
2019-04-15 13:25:00,36.05,36.05,36.0,36.01,75568.0,29.3778,29.3778,29.3371,29.3452,75568.0
2019-04-15 13:30:00,36.01,36.04,36.0,36.02,109832.0,29.3452,29.3697,29.3371,29.3534,109832.0
2019-04-15 13:35:00,36.02,36.04,35.98,35.99,207219.0,29.3534,29.3697,29.3208,29.3289,207219.0
2019-04-15 13:40:00,35.98,35.99,35.93,35.97,101146.0,29.3208,29.3289,29.28,29.3126,101146.0
2019-04-15 13:45:00,35.96,35.98,35.93,35.95,52423.0,29.3045,29.3208,29.28,29.2963,52423.0
2019-04-15 13:50:00,35.95,35.97,35.94,35.97,51848.0,29.2963,29.3126,29.2882,29.3126,51848.0
2019-04-15 13:55:00,35.97,35.99,35.95,35.97,86959.0,29.3126,29.3289,29.2963,29.3126,86959.0
2019-04-15 14:00:00,35.97,36.02,35.95,36.01,82219.0,29.3126,29.3534,29.2963,29.3452,82219.0
2019-04-15 14:05:00,36.01,36.02,35.98,35.98,88726.0,29.3452,29.3534,29.3208,29.3208,88726.0
2019-04-15 14:10:00,35.98,35.99,35.95,35.95,84310.0,29.3208,29.3289,29.2963,29.2963,84310.0
2019-04-15 14:15:00,35.96,35.98,35.94,35.95,50732.0,29.3045,29.3208,29.2882,29.2963,50732.0
2019-04-15 14:20:00,35.95,35.99,35.94,35.98,55055.0,29.2963,29.3289,29.2882,29.3208,55055.0
2019-04-15 14:25:00,35.98,36.02,35.98,36.02,90922.0,29.3208,29.3534,29.3208,29.3534,90922.0
2019-04-15 14:30:00,36.02,36.02,35.98,35.98,70073.0,29.3534,29.3534,29.3208,29.3208,70073.0
2019-04-15 14:35:00,35.99,36.01,35.97,35.97,39610.0,29.3289,29.3452,29.3126,29.3126,39610.0
2019-04-15 14:40:00,35.98,35.99,35.96,35.97,59665.0,29.3208,29.3289,29.3045,29.3126,59665.0
2019-04-15 14:45:00,35.97,35.98,35.95,35.98,44282.0,29.3126,29.3208,29.2963,29.3208,44282.0
2019-04-15 14:50:00,35.98,35.98,35.97,35.98,36523.0,29.3208,29.3208,29.3126,29.3208,36523.0
2019-04-15 14:55:00,35.98,36.05,35.97,36.05,121340.0,29.3208,29.3778,29.3126,29.3778,121340.0
2019-04-15 15:00:00,36.05,36.08,36.04,36.08,77764.0,29.3778,29.4023,29.3697,29.4023,77764.0
2019-04-15 15:05:00,36.08,36.16,36.07,36.16,115331.0,29.4023,29.4674,29.3941,29.4674,115331.0
2019-04-15 15:10:00,36.16,36.16,36.09,36.11,107950.0,29.4674,29.4674,29.4104,29.4267,107950.0
2019-04-15 15:15:00,36.12,36.13,36.09,36.13,98385.0,29.4348,29.443,29.4104,29.443,98385.0
2019-04-15 15:20:00,36.13,36.16,36.11,36.11,94409.0,29.443,29.4674,29.4267,29.4267,94409.0
2019-04-15 15:25:00,36.12,36.15,36.11,36.14,82498.0,29.4348,29.4593,29.4267,29.4511,82498.0
2019-04-15 15:30:00,36.14,36.14,36.09,36.12,91532.0,29.4511,29.4511,29.4104,29.4348,91532.0
2019-04-15 15:35:00,36.11,36.14,36.08,36.09,155363.0,29.4267,29.4511,29.4023,29.4104,155363.0
2019-04-15 15:40:00,36.09,36.13,36.08,36.11,97042.0,29.4104,29.443,29.4023,29.4267,97042.0
2019-04-15 15:45:00,36.12,36.13,36.1,36.12,177856.0,29.4348,29.443,29.4186,29.4348,177856.0
2019-04-15 15:50:00,36.12,36.14,36.11,36.12,210816.0,29.4348,29.4511,29.4267,29.4348,210816.0
2019-04-15 15:55:00,36.12,36.21,36.07,36.18,1366049.0,29.4348,29.5082,29.3941,29.4837,1366049.0
2019-04-16 09:30:00,35.21,35.22,34.98,34.99,699449.0,29.4191,29.4274,29.2269,29.2352,699449.0
2019-04-16 09:35:00,34.97,35.05,34.84,35.03,272573.0,29.2185,29.2854,29.1099,29.2687,272573.0
2019-04-16 09:40:00,35.02,35.06,34.84,34.92,180683.0,29.2603,29.2937,29.1099,29.1768,180683.0
2019-04-16 09:45:00,34.91,34.91,34.84,34.89,194092.0,29.1684,29.1684,29.1099,29.1517,194092.0
2019-04-16 09:50:00,34.89,34.93,34.86,34.86,153823.0,29.1517,29.1851,29.1266,29.1266,153823.0
2019-04-16 09:55:00,34.87,34.94,34.84,34.93,229812.0,29.135,29.1935,29.1099,29.1851,229812.0
2019-04-16 10:00:00,34.93,34.99,34.88,34.97,112816.0,29.1851,29.2352,29.1433,29.2185,112816.0
2019-04-16 10:05:00,34.97,35.0,34.94,34.95,162190.0,29.2185,29.2436,29.1935,29.2018,162190.0
2019-04-16 10:10:00,34.96,35.0,34.94,34.96,95825.0,29.2102,29.2436,29.1935,29.2102,95825.0
2019-04-16 10:15:00,34.96,35.01,34.93,34.99,128450.0,29.2102,29.252,29.1851,29.2352,128450.0
2019-04-16 10:20:00,34.99,35.0,34.94,34.95,119743.0,29.2352,29.2436,29.1935,29.2018,119743.0
2019-04-16 10:25:00,34.95,34.96,34.87,34.91,119416.0,29.2018,29.2102,29.135,29.1684,119416.0
2019-04-16 10:30:00,34.9,34.95,34.88,34.93,89562.0,29.16,29.2018,29.1433,29.1851,89562.0
2019-04-16 10:35:00,34.94,34.99,34.92,34.99,68349.0,29.1935,29.2352,29.1768,29.2352,68349.0
2019-04-16 10:40:00,34.98,35.02,34.97,34.98,125139.0,29.2269,29.2603,29.2185,29.2269,125139.0
2019-04-16 10:45:00,34.98,35.03,34.97,35.01,90694.0,29.2269,29.2687,29.2185,29.252,90694.0
2019-04-16 10:50:00,35.01,35.03,34.99,35.01,103469.0,29.252,29.2687,29.2352,29.252,103469.0
2019-04-16 10:55:00,35.02,35.05,35.0,35.0,78879.0,29.2603,29.2854,29.2436,29.2436,78879.0
2019-04-16 11:00:00,35.01,35.03,34.97,34.97,95635.0,29.252,29.2687,29.2185,29.2185,95635.0
2019-04-16 11:05:00,34.96,35.03,34.94,35.02,102524.0,29.2102,29.2687,29.1935,29.2603,102524.0
2019-04-16 11:10:00,35.03,35.03,34.99,35.01,106136.0,29.2687,29.2687,29.2352,29.252,106136.0
2019-04-16 11:15:00,35.01,35.01,34.91,34.91,84369.0,29.252,29.252,29.1684,29.1684,84369.0
2019-04-16 11:20:00,34.91,34.94,34.9,34.93,53287.0,29.1684,29.1935,29.16,29.1851,53287.0
2019-04-16 11:25:00,34.93,34.95,34.92,34.93,93487.0,29.1851,29.2018,29.1768,29.1851,93487.0
2019-04-16 11:30:00,34.94,34.94,34.82,34.84,93478.0,29.1935,29.1935,29.0932,29.1099,93478.0
2019-04-16 11:35:00,34.84,34.85,34.8,34.8,134843.0,29.1099,29.1183,29.0765,29.0765,134843.0
2019-04-16 11:40:00,34.8,34.81,34.76,34.81,72197.0,29.0765,29.0848,29.0431,29.0848,72197.0
2019-04-16 11:45:00,34.8,34.85,34.77,34.83,102004.0,29.0765,29.1183,29.0514,29.1016,102004.0
2019-04-16 11:50:00,34.84,34.85,34.8,34.8,67760.0,29.1099,29.1183,29.0765,29.0765,67760.0
2019-04-16 11:55:00,34.81,34.87,34.78,34.86,72756.0,29.0848,29.135,29.0598,29.1266,72756.0
2019-04-16 12:00:00,34.86,34.87,34.8,34.81,79880.0,29.1266,29.135,29.0765,29.0848,79880.0
2019-04-16 12:05:00,34.8,34.84,34.78,34.82,101666.0,29.0765,29.1099,29.0598,29.0932,101666.0
2019-04-16 12:10:00,34.82,34.82,34.77,34.8,76777.0,29.0932,29.0932,29.0514,29.0765,76777.0
2019-04-16 12:15:00,34.8,34.8,34.76,34.79,94922.0,29.0765,29.0765,29.0431,29.0681,94922.0
2019-04-16 12:20:00,34.79,34.79,34.76,34.78,74698.0,29.0681,29.0681,29.0431,29.0598,74698.0
2019-04-16 12:25:00,34.78,34.79,34.73,34.75,87908.0,29.0598,29.0681,29.018,29.0347,87908.0
2019-04-16 12:30:00,34.75,34.78,34.72,34.75,108338.0,29.0347,29.0598,29.0096,29.0347,108338.0
2019-04-16 12:35:00,34.74,34.8,34.73,34.78,56918.0,29.0264,29.0765,29.018,29.0598,56918.0
2019-04-16 12:40:00,34.77,34.78,34.73,34.74,58386.0,29.0514,29.0598,29.018,29.0264,58386.0
2019-04-16 12:45:00,34.75,34.76,34.72,34.74,45849.0,29.0347,29.0431,29.0096,29.0264,45849.0
2019-04-16 12:50:00,34.72,34.75,34.7,34.7,79258.0,29.0096,29.0347,28.9929,28.9929,79258.0
2019-04-16 12:55:00,34.7,34.76,34.69,34.72,78942.0,28.9929,29.0431,28.9846,29.0096,78942.0
2019-04-16 13:00:00,34.73,34.79,34.72,34.79,66637.0,29.018,29.0681,29.0096,29.0681,66637.0
2019-04-16 13:05:00,34.78,34.83,34.76,34.82,82935.0,29.0598,29.1016,29.0431,29.0932,82935.0
2019-04-16 13:10:00,34.81,34.82,34.8,34.81,35927.0,29.0848,29.0932,29.0765,29.0848,35927.0
2019-04-16 13:15:00,34.81,34.84,34.8,34.84,82112.0,29.0848,29.1099,29.0765,29.1099,82112.0
2019-04-16 13:20:00,34.83,34.84,34.8,34.83,54506.0,29.1016,29.1099,29.0765,29.1016,54506.0
2019-04-16 13:25:00,34.83,34.85,34.81,34.84,71647.0,29.1016,29.1183,29.0848,29.1099,71647.0
2019-04-16 13:30:00,34.85,34.85,34.8,34.8,73460.0,29.1183,29.1183,29.0765,29.0765,73460.0
2019-04-16 13:35:00,34.8,34.81,34.8,34.81,19006.0,29.0765,29.0848,29.0765,29.0848,19006.0
2019-04-16 13:40:00,34.8,34.82,34.78,34.79,69964.0,29.0765,29.0932,29.0598,29.0681,69964.0
2019-04-16 13:45:00,34.79,34.79,34.73,34.73,54871.0,29.0681,29.0681,29.018,29.018,54871.0
2019-04-16 13:50:00,34.74,34.74,34.72,34.73,46756.0,29.0264,29.0264,29.0096,29.018,46756.0
2019-04-16 13:55:00,34.73,34.77,34.73,34.76,92821.0,29.018,29.0514,29.018,29.0431,92821.0
2019-04-16 14:00:00,34.76,34.79,34.74,34.76,91443.0,29.0431,29.0681,29.0264,29.0431,91443.0
2019-04-16 14:05:00,34.76,34.8,34.75,34.77,64199.0,29.0431,29.0765,29.0347,29.0514,64199.0
2019-04-16 14:10:00,34.76,34.78,34.74,34.77,55877.0,29.0431,29.0598,29.0264,29.0514,55877.0
2019-04-16 14:15:00,34.78,34.83,34.77,34.82,59856.0,29.0598,29.1016,29.0514,29.0932,59856.0
2019-04-16 14:20:00,34.82,34.84,34.81,34.83,47657.0,29.0932,29.1099,29.0848,29.1016,47657.0
2019-04-16 14:25:00,34.83,34.85,34.79,34.79,79392.0,29.1016,29.1183,29.0681,29.0681,79392.0
2019-04-16 14:30:00,34.8,34.84,34.79,34.84,35535.0,29.0765,29.1099,29.0681,29.1099,35535.0
2019-04-16 14:35:00,34.84,34.89,34.83,34.88,57618.0,29.1099,29.1517,29.1016,29.1433,57618.0
2019-04-16 14:40:00,34.88,34.89,34.87,34.89,33564.0,29.1433,29.1517,29.135,29.1517,33564.0
2019-04-16 14:45:00,34.89,34.89,34.85,34.87,93315.0,29.1517,29.1517,29.1183,29.135,93315.0
2019-04-16 14:50:00,34.87,34.87,34.85,34.87,35513.0,29.135,29.135,29.1183,29.135,35513.0
2019-04-16 14:55:00,34.87,34.89,34.86,34.87,46183.0,29.135,29.1517,29.1266,29.135,46183.0
2019-04-16 15:00:00,34.87,34.88,34.86,34.87,61392.0,29.135,29.1433,29.1266,29.135,61392.0
2019-04-16 15:05:00,34.88,34.88,34.86,34.87,65483.0,29.1433,29.1433,29.1266,29.135,65483.0
2019-04-16 15:10:00,34.87,34.9,34.86,34.89,110560.0,29.135,29.16,29.1266,29.1517,110560.0
2019-04-16 15:15:00,34.89,34.93,34.88,34.93,55161.0,29.1517,29.1851,29.1433,29.1851,55161.0
2019-04-16 15:20:00,34.93,34.94,34.92,34.94,193483.0,29.1851,29.1935,29.1768,29.1935,193483.0
2019-04-16 15:25:00,34.94,34.94,34.88,34.9,117553.0,29.1935,29.1935,29.1433,29.16,117553.0
2019-04-16 15:30:00,34.9,34.92,34.84,34.84,144999.0,29.16,29.1768,29.1099,29.1099,144999.0
2019-04-16 15:35:00,34.84,34.85,34.79,34.81,110378.0,29.1099,29.1183,29.0681,29.0848,110378.0
2019-04-16 15:40:00,34.81,34.81,34.68,34.74,303453.0,29.0848,29.0848,28.9762,29.0264,303453.0
2019-04-16 15:45:00,34.73,34.81,34.73,34.8,169876.0,29.018,29.0848,29.018,29.0765,169876.0
2019-04-16 15:50:00,34.8,34.8,34.74,34.75,184172.0,29.0765,29.0765,29.0264,29.0347,184172.0
2019-04-16 15:55:00,34.74,34.79,34.7,34.78,693114.0,29.0264,29.0681,28.9929,29.0598,693114.0
2019-04-17 09:30:00,34.64,34.91,34.64,34.91,172555.0,28.9428,29.1684,28.9428,29.1684,172555.0
2019-04-17 09:35:00,34.9,34.92,34.79,34.89,209893.0,29.16,29.1768,29.0681,29.1517,209893.0
2019-04-17 09:40:00,34.89,34.92,34.84,34.88,93499.0,29.1517,29.1768,29.1099,29.1433,93499.0
2019-04-17 09:45:00,34.88,34.95,34.88,34.9,226598.0,29.1433,29.2018,29.1433,29.16,226598.0
2019-04-17 09:50:00,34.9,34.95,34.85,34.85,171042.0,29.16,29.2018,29.1183,29.1183,171042.0
2019-04-17 09:55:00,34.85,34.96,34.83,34.95,123218.0,29.1183,29.2102,29.1016,29.2018,123218.0
2019-04-17 10:00:00,34.95,34.95,34.81,34.81,115179.0,29.2018,29.2018,29.0848,29.0848,115179.0
2019-04-17 10:05:00,34.81,34.84,34.74,34.75,110594.0,29.0848,29.1099,29.0264,29.0347,110594.0
2019-04-17 10:10:00,34.75,34.84,34.73,34.78,169194.0,29.0347,29.1099,29.018,29.0598,169194.0
2019-04-17 10:15:00,34.77,34.78,34.72,34.75,180429.0,29.0514,29.0598,29.0096,29.0347,180429.0
2019-04-17 10:20:00,34.75,34.85,34.74,34.84,72776.0,29.0347,29.1183,29.0264,29.1099,72776.0
2019-04-17 10:25:00,34.84,34.87,34.8,34.8,79519.0,29.1099,29.135,29.0765,29.0765,79519.0
2019-04-17 10:30:00,34.8,34.83,34.72,34.73,132480.0,29.0765,29.1016,29.0096,29.018,132480.0
2019-04-17 10:35:00,34.73,34.77,34.7,34.76,142662.0,29.018,29.0514,28.9929,29.0431,142662.0
2019-04-17 10:40:00,34.75,34.77,34.74,34.75,64816.0,29.0347,29.0514,29.0264,29.0347,64816.0
2019-04-17 10:45:00,34.75,34.8,34.74,34.79,119043.0,29.0347,29.0765,29.0264,29.0681,119043.0
2019-04-17 10:50:00,34.8,34.81,34.7,34.73,98535.0,29.0765,29.0848,28.9929,29.018,98535.0
2019-04-17 10:55:00,34.73,34.74,34.66,34.67,109922.0,29.018,29.0264,28.9595,28.9679,109922.0
2019-04-17 11:00:00,34.68,34.7,34.62,34.66,262137.0,28.9762,28.9929,28.9261,28.9595,262137.0
2019-04-17 11:05:00,34.66,34.69,34.65,34.65,76492.0,28.9595,28.9846,28.9512,28.9512,76492.0
2019-04-17 11:10:00,34.66,34.67,34.6,34.61,209071.0,28.9595,28.9679,28.9094,28.9177,209071.0
2019-04-17 11:15:00,34.62,34.68,34.61,34.68,277546.0,28.9261,28.9762,28.9177,28.9762,277546.0
2019-04-17 11:20:00,34.68,34.68,34.61,34.64,121230.0,28.9762,28.9762,28.9177,28.9428,121230.0
2019-04-17 11:25:00,34.64,34.65,34.62,34.63,103985.0,28.9428,28.9512,28.9261,28.9345,103985.0
2019-04-17 11:30:00,34.63,34.65,34.6,34.61,70103.0,28.9345,28.9512,28.9094,28.9177,70103.0
2019-04-17 11:35:00,34.61,34.64,34.61,34.63,80185.0,28.9177,28.9428,28.9177,28.9345,80185.0
2019-04-17 11:40:00,34.64,34.64,34.5,34.51,143980.0,28.9428,28.9428,28.8258,28.8342,143980.0
2019-04-17 11:45:00,34.5,34.54,34.47,34.53,114581.0,28.8258,28.8593,28.8008,28.8509,114581.0
2019-04-17 11:50:00,34.54,34.54,34.47,34.49,99727.0,28.8593,28.8593,28.8008,28.8175,99727.0
2019-04-17 11:55:00,34.48,34.5,34.45,34.47,69719.0,28.8091,28.8258,28.7841,28.8008,69719.0
2019-04-17 12:00:00,34.47,34.48,34.38,34.39,103240.0,28.8008,28.8091,28.7256,28.7339,103240.0
2019-04-17 12:05:00,34.4,34.47,34.39,34.45,100515.0,28.7423,28.8008,28.7339,28.7841,100515.0
2019-04-17 12:10:00,34.46,34.49,34.41,34.41,102152.0,28.7924,28.8175,28.7506,28.7506,102152.0
2019-04-17 12:15:00,34.41,34.46,34.4,34.45,84501.0,28.7506,28.7924,28.7423,28.7841,84501.0
2019-04-17 12:20:00,34.45,34.53,34.43,34.43,153388.0,28.7841,28.8509,28.7673,28.7673,153388.0
2019-04-17 12:25:00,34.43,34.45,34.39,34.44,245847.0,28.7673,28.7841,28.7339,28.7757,245847.0
2019-04-17 12:30:00,34.44,34.48,34.43,34.45,116133.0,28.7757,28.8091,28.7673,28.7841,116133.0
2019-04-17 12:35:00,34.45,34.52,34.42,34.49,119533.0,28.7841,28.8425,28.759,28.8175,119533.0
2019-04-17 12:40:00,34.49,34.5,34.48,34.48,28861.0,28.8175,28.8258,28.8091,28.8091,28861.0
2019-04-17 12:45:00,34.48,34.51,34.48,34.51,35012.0,28.8091,28.8342,28.8091,28.8342,35012.0
2019-04-17 12:50:00,34.51,34.52,34.44,34.44,79287.0,28.8342,28.8425,28.7757,28.7757,79287.0
2019-04-17 12:55:00,34.45,34.46,34.32,34.33,84081.0,28.7841,28.7924,28.6754,28.6838,84081.0
2019-04-17 13:00:00,34.34,34.4,34.33,34.39,87032.0,28.6921,28.7423,28.6838,28.7339,87032.0
2019-04-17 13:05:00,34.39,34.41,34.36,34.38,70995.0,28.7339,28.7506,28.7089,28.7256,70995.0
2019-04-17 13:10:00,34.38,34.38,34.3,34.36,107224.0,28.7256,28.7256,28.6587,28.7089,107224.0
2019-04-17 13:15:00,34.36,34.36,34.3,34.33,74066.0,28.7089,28.7089,28.6587,28.6838,74066.0
2019-04-17 13:20:00,34.32,34.34,34.31,34.34,71268.0,28.6754,28.6921,28.6671,28.6921,71268.0
2019-04-17 13:25:00,34.33,34.43,34.31,34.43,132040.0,28.6838,28.7673,28.6671,28.7673,132040.0
2019-04-17 13:30:00,34.42,34.43,34.38,34.42,67993.0,28.759,28.7673,28.7256,28.759,67993.0
2019-04-17 13:35:00,34.42,34.42,34.32,34.33,55111.0,28.759,28.759,28.6754,28.6838,55111.0
2019-04-17 13:40:00,34.33,34.34,34.3,34.31,68624.0,28.6838,28.6921,28.6587,28.6671,68624.0
2019-04-17 13:45:00,34.31,34.33,34.23,34.23,77535.0,28.6671,28.6838,28.6002,28.6002,77535.0
2019-04-17 13:50:00,34.23,34.25,34.17,34.18,136967.0,28.6002,28.6169,28.5501,28.5585,136967.0
2019-04-17 13:55:00,34.18,34.19,34.13,34.14,85559.0,28.5585,28.5668,28.5167,28.525,85559.0
2019-04-17 14:00:00,34.13,34.21,34.11,34.19,194771.0,28.5167,28.5835,28.5,28.5668,194771.0
2019-04-17 14:05:00,34.19,34.22,34.17,34.19,73118.0,28.5668,28.5919,28.5501,28.5668,73118.0
2019-04-17 14:10:00,34.19,34.29,34.19,34.27,291812.0,28.5668,28.6504,28.5668,28.6337,291812.0
2019-04-17 14:15:00,34.27,34.35,34.24,34.25,151086.0,28.6337,28.7005,28.6086,28.6169,151086.0
2019-04-17 14:20:00,34.25,34.25,34.11,34.13,174401.0,28.6169,28.6169,28.5,28.5167,174401.0
2019-04-17 14:25:00,34.12,34.16,34.1,34.12,144493.0,28.5083,28.5418,28.4916,28.5083,144493.0
2019-04-17 14:30:00,34.13,34.16,34.1,34.13,152814.0,28.5167,28.5418,28.4916,28.5167,152814.0
2019-04-17 14:35:00,34.13,34.13,34.12,34.13,47334.0,28.5167,28.5167,28.5083,28.5167,47334.0
2019-04-17 14:40:00,34.12,34.13,34.1,34.12,85214.0,28.5083,28.5167,28.4916,28.5083,85214.0
2019-04-17 14:45:00,34.12,34.13,34.11,34.13,90228.0,28.5083,28.5167,28.5,28.5167,90228.0
2019-04-17 14:50:00,34.13,34.13,34.12,34.13,65026.0,28.5167,28.5167,28.5083,28.5167,65026.0
2019-04-17 14:55:00,34.13,34.22,34.12,34.2,190359.0,28.5167,28.5919,28.5083,28.5752,190359.0
2019-04-17 15:00:00,34.2,34.28,34.2,34.25,213952.0,28.5752,28.642,28.5752,28.6169,213952.0
2019-04-17 15:05:00,34.25,34.25,34.19,34.2,301434.0,28.6169,28.6169,28.5668,28.5752,301434.0
2019-04-17 15:10:00,34.21,34.22,34.12,34.13,210995.0,28.5835,28.5919,28.5083,28.5167,210995.0
2019-04-17 15:15:00,34.13,34.13,34.08,34.09,222863.0,28.5167,28.5167,28.4749,28.4833,222863.0
2019-04-17 15:20:00,34.09,34.1,34.08,34.1,166421.0,28.4833,28.4916,28.4749,28.4916,166421.0
2019-04-17 15:25:00,34.09,34.1,33.99,34.05,338019.0,28.4833,28.4916,28.3997,28.4498,338019.0
2019-04-17 15:30:00,34.04,34.04,33.97,33.98,275773.0,28.4415,28.4415,28.383,28.3914,275773.0
2019-04-17 15:35:00,33.97,34.04,33.97,34.04,356389.0,28.383,28.4415,28.383,28.4415,356389.0
2019-04-17 15:40:00,34.05,34.29,34.05,34.16,1054408.0,28.4498,28.6504,28.4498,28.5418,1054408.0
2019-04-17 15:45:00,34.16,34.18,34.12,34.16,795981.0,28.5418,28.5585,28.5083,28.5418,795981.0
2019-04-17 15:50:00,34.16,34.2,34.09,34.12,1591687.0,28.5418,28.5752,28.4833,28.5083,1591687.0
2019-04-17 15:55:00,34.12,34.27,33.98,34.17,6349850.0,28.5083,28.6337,28.3914,28.5501,6349850.0
2019-04-18 09:30:00,34.21,34.22,33.85,33.88,450562.0,28.5835,28.5919,28.2827,28.3078,450562.0
2019-04-18 09:35:00,33.88,33.93,33.74,33.83,355509.0,28.3078,28.3496,28.1908,28.266,355509.0
2019-04-18 09:40:00,33.83,33.92,33.8,33.82,274051.0,28.266,28.3412,28.241,28.2577,274051.0
2019-04-18 09:45:00,33.82,33.85,33.74,33.75,240195.0,28.2577,28.2827,28.1908,28.1992,240195.0
2019-04-18 09:50:00,33.74,33.76,33.59,33.63,249677.0,28.1908,28.2075,28.0655,28.0989,249677.0
2019-04-18 09:55:00,33.64,33.72,33.63,33.65,165990.0,28.1073,28.1741,28.0989,28.1156,165990.0
2019-04-18 10:00:00,33.65,33.65,33.47,33.48,292206.0,28.1156,28.1156,27.9652,27.9736,292206.0
2019-04-18 10:05:00,33.49,33.58,33.47,33.48,272235.0,27.9819,28.0571,27.9652,27.9736,272235.0
2019-04-18 10:10:00,33.47,33.51,33.4,33.46,161435.0,27.9652,27.9987,27.9067,27.9569,161435.0
2019-04-18 10:15:00,33.45,33.49,33.43,33.45,121033.0,27.9485,27.9819,27.9318,27.9485,121033.0
2019-04-18 10:20:00,33.45,33.46,33.36,33.37,130118.0,27.9485,27.9569,27.8733,27.8817,130118.0
2019-04-18 10:25:00,33.37,33.38,33.28,33.32,208265.0,27.8817,27.89,27.8065,27.8399,208265.0
2019-04-18 10:30:00,33.33,33.47,33.32,33.45,189727.0,27.8483,27.9652,27.8399,27.9485,189727.0
2019-04-18 10:35:00,33.45,33.47,33.35,33.38,133745.0,27.9485,27.9652,27.865,27.89,133745.0
2019-04-18 10:40:00,33.38,33.42,33.35,33.39,113219.0,27.89,27.9235,27.865,27.8984,113219.0
2019-04-18 10:45:00,33.39,33.4,33.34,33.34,105478.0,27.8984,27.9067,27.8566,27.8566,105478.0
2019-04-18 10:50:00,33.34,33.38,33.28,33.3,133620.0,27.8566,27.89,27.8065,27.8232,133620.0
2019-04-18 10:55:00,33.3,33.38,33.3,33.34,273723.0,27.8232,27.89,27.8232,27.8566,273723.0
2019-04-18 11:00:00,33.34,33.44,33.34,33.41,245772.0,27.8566,27.9402,27.8566,27.9151,245772.0
2019-04-18 11:05:00,33.41,33.47,33.4,33.45,177806.0,27.9151,27.9652,27.9067,27.9485,177806.0
2019-04-18 11:10:00,33.45,33.46,33.33,33.36,253281.0,27.9485,27.9569,27.8483,27.8733,253281.0
2019-04-18 11:15:00,33.36,33.36,33.31,33.32,135092.0,27.8733,27.8733,27.8315,27.8399,135092.0
2019-04-18 11:20:00,33.33,33.35,33.3,33.34,171474.0,27.8483,27.865,27.8232,27.8566,171474.0
2019-04-18 11:25:00,33.34,33.43,33.33,33.42,211376.0,27.8566,27.9318,27.8483,27.9235,211376.0
2019-04-18 11:30:00,33.42,33.45,33.39,33.41,168766.0,27.9235,27.9485,27.8984,27.9151,168766.0
2019-04-18 11:35:00,33.41,33.41,33.36,33.36,162718.0,27.9151,27.9151,27.8733,27.8733,162718.0
2019-04-18 11:40:00,33.37,33.39,33.31,33.39,129535.0,27.8817,27.8984,27.8315,27.8984,129535.0
2019-04-18 11:45:00,33.39,33.4,33.36,33.4,111355.0,27.8984,27.9067,27.8733,27.9067,111355.0
2019-04-18 11:50:00,33.4,33.4,33.34,33.34,80712.0,27.9067,27.9067,27.8566,27.8566,80712.0
2019-04-18 11:55:00,33.34,33.37,33.33,33.36,225379.0,27.8566,27.8817,27.8483,27.8733,225379.0
2019-04-18 12:00:00,33.36,33.36,33.27,33.27,64711.0,27.8733,27.8733,27.7981,27.7981,64711.0
2019-04-18 12:05:00,33.27,33.29,33.26,33.26,80377.0,27.7981,27.8148,27.7898,27.7898,80377.0
2019-04-18 12:10:00,33.27,33.27,33.18,33.19,187467.0,27.7981,27.7981,27.7229,27.7313,187467.0
2019-04-18 12:15:00,33.19,33.2,33.13,33.14,257650.0,27.7313,27.7396,27.6812,27.6895,257650.0
2019-04-18 12:20:00,33.14,33.14,33.07,33.07,99665.0,27.6895,27.6895,27.631,27.631,99665.0
2019-04-18 12:25:00,33.07,33.1,33.03,33.04,170842.0,27.631,27.6561,27.5976,27.606,170842.0
2019-04-18 12:30:00,33.03,33.04,32.97,32.98,199331.0,27.5976,27.606,27.5475,27.5558,199331.0
2019-04-18 12:35:00,32.98,33.01,32.96,33.0,196221.0,27.5558,27.5809,27.5391,27.5725,196221.0
2019-04-18 12:40:00,32.99,33.04,32.96,33.03,159997.0,27.5642,27.606,27.5391,27.5976,159997.0
2019-04-18 12:45:00,33.04,33.07,33.01,33.06,102227.0,27.606,27.631,27.5809,27.6227,102227.0
2019-04-18 12:50:00,33.06,33.11,33.02,33.11,120167.0,27.6227,27.6644,27.5892,27.6644,120167.0
2019-04-18 12:55:00,33.1,33.12,33.06,33.07,130441.0,27.6561,27.6728,27.6227,27.631,130441.0
2019-04-18 13:00:00,33.08,33.12,33.07,33.08,83456.0,27.6394,27.6728,27.631,27.6394,83456.0
2019-04-18 13:05:00,33.09,33.1,33.07,33.07,142801.0,27.6477,27.6561,27.631,27.631,142801.0
2019-04-18 13:10:00,33.08,33.08,33.07,33.08,40105.0,27.6394,27.6394,27.631,27.6394,40105.0
2019-04-18 13:15:00,33.08,33.12,33.04,33.12,116670.0,27.6394,27.6728,27.606,27.6728,116670.0
2019-04-18 13:20:00,33.12,33.21,33.11,33.21,163144.0,27.6728,27.748,27.6644,27.748,163144.0
2019-04-18 13:25:00,33.2,33.22,33.17,33.2,109200.0,27.7396,27.7564,27.7146,27.7396,109200.0
2019-04-18 13:30:00,33.2,33.2,33.16,33.16,64994.0,27.7396,27.7396,27.7062,27.7062,64994.0
2019-04-18 13:35:00,33.16,33.17,33.13,33.14,70659.0,27.7062,27.7146,27.6812,27.6895,70659.0
2019-04-18 13:40:00,33.15,33.18,33.14,33.17,81723.0,27.6979,27.7229,27.6895,27.7146,81723.0
2019-04-18 13:45:00,33.17,33.18,33.14,33.16,87966.0,27.7146,27.7229,27.6895,27.7062,87966.0
2019-04-18 13:50:00,33.16,33.17,33.11,33.11,107280.0,27.7062,27.7146,27.6644,27.6644,107280.0
2019-04-18 13:55:00,33.12,33.15,33.11,33.14,100474.0,27.6728,27.6979,27.6644,27.6895,100474.0
2019-04-18 14:00:00,33.15,33.19,33.14,33.16,91966.0,27.6979,27.7313,27.6895,27.7062,91966.0
2019-04-18 14:05:00,33.16,33.2,33.15,33.19,111434.0,27.7062,27.7396,27.6979,27.7313,111434.0
2019-04-18 14:10:00,33.19,33.24,33.18,33.22,235124.0,27.7313,27.7731,27.7229,27.7564,235124.0
2019-04-18 14:15:00,33.22,33.29,33.22,33.28,311453.0,27.7564,27.8148,27.7564,27.8065,311453.0
2019-04-18 14:20:00,33.28,33.3,33.26,33.27,158994.0,27.8065,27.8232,27.7898,27.7981,158994.0
2019-04-18 14:25:00,33.27,33.31,33.26,33.27,248002.0,27.7981,27.8315,27.7898,27.7981,248002.0
2019-04-18 14:30:00,33.27,33.33,33.26,33.31,129533.0,27.7981,27.8483,27.7898,27.8315,129533.0
2019-04-18 14:35:00,33.32,33.35,33.29,33.34,186911.0,27.8399,27.865,27.8148,27.8566,186911.0
2019-04-18 14:40:00,33.34,33.44,33.34,33.41,354771.0,27.8566,27.9402,27.8566,27.9151,354771.0
2019-04-18 14:45:00,33.41,33.41,33.36,33.4,207167.0,27.9151,27.9151,27.8733,27.9067,207167.0
2019-04-18 14:50:00,33.39,33.41,33.37,33.4,135189.0,27.8984,27.9151,27.8817,27.9067,135189.0
2019-04-18 14:55:00,33.41,33.41,33.38,33.4,149604.0,27.9151,27.9151,27.89,27.9067,149604.0
2019-04-18 15:00:00,33.4,33.41,33.36,33.38,116102.0,27.9067,27.9151,27.8733,27.89,116102.0
2019-04-18 15:05:00,33.38,33.38,33.35,33.38,135745.0,27.89,27.89,27.865,27.89,135745.0
2019-04-18 15:10:00,33.39,33.41,33.34,33.4,252324.0,27.8984,27.9151,27.8566,27.9067,252324.0
2019-04-18 15:15:00,33.4,33.46,33.37,33.39,197590.0,27.9067,27.9569,27.8817,27.8984,197590.0
2019-04-18 15:20:00,33.39,33.4,33.33,33.37,148824.0,27.8984,27.9067,27.8483,27.8817,148824.0
2019-04-18 15:25:00,33.36,33.41,33.35,33.37,147961.0,27.8733,27.9151,27.865,27.8817,147961.0
2019-04-18 15:30:00,33.37,33.37,33.28,33.31,245356.0,27.8817,27.8817,27.8065,27.8315,245356.0
2019-04-18 15:35:00,33.3,33.31,33.18,33.18,296551.0,27.8232,27.8315,27.7229,27.7229,296551.0
2019-04-18 15:40:00,33.18,33.2,33.0,33.01,612951.0,27.7229,27.7396,27.5725,27.5809,612951.0
2019-04-18 15:45:00,33.0,33.07,32.97,32.99,606088.0,27.5725,27.631,27.5475,27.5642,606088.0
2019-04-18 15:50:00,32.99,33.03,32.87,32.89,992376.0,27.5642,27.5976,27.4639,27.4806,992376.0
2019-04-18 15:55:00,32.89,33.06,32.89,33.04,2114419.0,27.4806,27.6227,27.4806,27.606,2114419.0
2019-04-22 09:30:00,33.24,33.25,32.87,33.03,261952.0,27.7731,27.7814,27.4639,27.5976,261952.0
2019-04-22 09:35:00,33.03,33.12,32.9,32.92,153131.0,27.5976,27.6728,27.489,27.5057,153131.0
2019-04-22 09:40:00,32.93,32.93,32.82,32.83,118622.0,27.514,27.514,27.4221,27.4305,118622.0
2019-04-22 09:45:00,32.83,32.86,32.77,32.79,79693.0,27.4305,27.4556,27.3804,27.3971,79693.0
2019-04-22 09:50:00,32.79,32.8,32.62,32.65,147391.0,27.3971,27.4054,27.255,27.2801,147391.0
2019-04-22 09:55:00,32.65,32.71,32.61,32.66,185385.0,27.2801,27.3302,27.2467,27.2885,185385.0
2019-04-22 10:00:00,32.66,32.67,32.61,32.67,101543.0,27.2885,27.2968,27.2467,27.2968,101543.0
2019-04-22 10:05:00,32.68,32.72,32.65,32.7,196802.0,27.3052,27.3386,27.2801,27.3219,196802.0
2019-04-22 10:10:00,32.69,32.71,32.61,32.61,204236.0,27.3135,27.3302,27.2467,27.2467,204236.0
2019-04-22 10:15:00,32.62,32.78,32.61,32.77,162748.0,27.255,27.3887,27.2467,27.3804,162748.0
2019-04-22 10:20:00,32.77,32.85,32.76,32.81,115516.0,27.3804,27.4472,27.372,27.4138,115516.0
2019-04-22 10:25:00,32.8,32.87,32.8,32.83,81567.0,27.4054,27.4639,27.4054,27.4305,81567.0
2019-04-22 10:30:00,32.84,32.86,32.77,32.77,91514.0,27.4388,27.4556,27.3804,27.3804,91514.0
2019-04-22 10:35:00,32.77,32.8,32.74,32.77,55303.0,27.3804,27.4054,27.3553,27.3804,55303.0
2019-04-22 10:40:00,32.78,32.79,32.71,32.73,87022.0,27.3887,27.3971,27.3302,27.3469,87022.0
2019-04-22 10:45:00,32.73,32.79,32.72,32.75,75370.0,27.3469,27.3971,27.3386,27.3637,75370.0
2019-04-22 10:50:00,32.75,32.76,32.7,32.75,67040.0,27.3637,27.372,27.3219,27.3637,67040.0
2019-04-22 10:55:00,32.75,32.84,32.75,32.82,92773.0,27.3637,27.4388,27.3637,27.4221,92773.0
2019-04-22 11:00:00,32.82,32.84,32.77,32.77,123062.0,27.4221,27.4388,27.3804,27.3804,123062.0
2019-04-22 11:05:00,32.77,32.8,32.73,32.77,214755.0,27.3804,27.4054,27.3469,27.3804,214755.0
2019-04-22 11:10:00,32.78,32.78,32.74,32.77,154717.0,27.3887,27.3887,27.3553,27.3804,154717.0
2019-04-22 11:15:00,32.77,32.77,32.71,32.75,89476.0,27.3804,27.3804,27.3302,27.3637,89476.0
2019-04-22 11:20:00,32.75,32.79,32.71,32.77,156005.0,27.3637,27.3971,27.3302,27.3804,156005.0
2019-04-22 11:25:00,32.77,32.8,32.73,32.79,118233.0,27.3804,27.4054,27.3469,27.3971,118233.0
2019-04-22 11:30:00,32.79,32.81,32.77,32.79,163889.0,27.3971,27.4138,27.3804,27.3971,163889.0
2019-04-22 11:35:00,32.79,32.8,32.78,32.78,130718.0,27.3971,27.4054,27.3887,27.3887,130718.0
2019-04-22 11:40:00,32.79,32.81,32.77,32.77,185374.0,27.3971,27.4138,27.3804,27.3804,185374.0
2019-04-22 11:45:00,32.77,32.78,32.7,32.72,80172.0,27.3804,27.3887,27.3219,27.3386,80172.0
2019-04-22 11:50:00,32.72,32.73,32.7,32.7,41924.0,27.3386,27.3469,27.3219,27.3219,41924.0
2019-04-22 11:55:00,32.71,32.71,32.62,32.63,55373.0,27.3302,27.3302,27.255,27.2634,55373.0
2019-04-22 12:00:00,32.62,32.65,32.61,32.63,79828.0,27.255,27.2801,27.2467,27.2634,79828.0
2019-04-22 12:05:00,32.63,32.63,32.57,32.62,128377.0,27.2634,27.2634,27.2133,27.255,128377.0
2019-04-22 12:10:00,32.63,32.65,32.62,32.64,107912.0,27.2634,27.2801,27.255,27.2717,107912.0
2019-04-22 12:15:00,32.64,32.65,32.6,32.62,125347.0,27.2717,27.2801,27.2383,27.255,125347.0
2019-04-22 12:20:00,32.62,32.65,32.62,32.65,79189.0,27.255,27.2801,27.255,27.2801,79189.0
2019-04-22 12:25:00,32.65,32.66,32.59,32.59,109352.0,27.2801,27.2885,27.23,27.23,109352.0
2019-04-22 12:30:00,32.59,32.6,32.53,32.54,104394.0,27.23,27.2383,27.1798,27.1882,104394.0
2019-04-22 12:35:00,32.54,32.57,32.51,32.55,65405.0,27.1882,27.2133,27.1631,27.1965,65405.0
2019-04-22 12:40:00,32.56,32.57,32.51,32.53,110386.0,27.2049,27.2133,27.1631,27.1798,110386.0
2019-04-22 12:45:00,32.53,32.54,32.51,32.52,163511.0,27.1798,27.1882,27.1631,27.1715,163511.0
2019-04-22 12:50:00,32.53,32.59,32.52,32.57,99231.0,27.1798,27.23,27.1715,27.2133,99231.0
2019-04-22 12:55:00,32.57,32.58,32.5,32.51,139324.0,27.2133,27.2216,27.1548,27.1631,139324.0
2019-04-22 13:00:00,32.51,32.57,32.5,32.55,77579.0,27.1631,27.2133,27.1548,27.1965,77579.0
2019-04-22 13:05:00,32.54,32.56,32.53,32.55,83500.0,27.1882,27.2049,27.1798,27.1965,83500.0
2019-04-22 13:10:00,32.54,32.59,32.54,32.59,61661.0,27.1882,27.23,27.1882,27.23,61661.0
2019-04-22 13:15:00,32.59,32.61,32.55,32.56,73980.0,27.23,27.2467,27.1965,27.2049,73980.0
2019-04-22 13:20:00,32.55,32.56,32.48,32.5,96641.0,27.1965,27.2049,27.1381,27.1548,96641.0
2019-04-22 13:25:00,32.5,32.51,32.45,32.47,102845.0,27.1548,27.1631,27.113,27.1297,102845.0
2019-04-22 13:30:00,32.47,32.51,32.45,32.51,183099.0,27.1297,27.1631,27.113,27.1631,183099.0
2019-04-22 13:35:00,32.51,32.54,32.48,32.51,145828.0,27.1631,27.1882,27.1381,27.1631,145828.0
2019-04-22 13:40:00,32.52,32.55,32.49,32.55,203559.0,27.1715,27.1965,27.1464,27.1965,203559.0
2019-04-22 13:45:00,32.55,32.63,32.54,32.61,487102.0,27.1965,27.2634,27.1882,27.2467,487102.0
2019-04-22 13:50:00,32.61,32.64,32.56,32.56,70952.0,27.2467,27.2717,27.2049,27.2049,70952.0
2019-04-22 13:55:00,32.57,32.57,32.53,32.54,62342.0,27.2133,27.2133,27.1798,27.1882,62342.0
2019-04-22 14:00:00,32.54,32.56,32.53,32.55,62210.0,27.1882,27.2049,27.1798,27.1965,62210.0
2019-04-22 14:05:00,32.55,32.56,32.49,32.54,95038.0,27.1965,27.2049,27.1464,27.1882,95038.0
2019-04-22 14:10:00,32.54,32.54,32.51,32.52,61680.0,27.1882,27.1882,27.1631,27.1715,61680.0
2019-04-22 14:15:00,32.52,32.53,32.5,32.52,86591.0,27.1715,27.1798,27.1548,27.1715,86591.0
2019-04-22 14:20:00,32.52,32.52,32.46,32.48,67794.0,27.1715,27.1715,27.1213,27.1381,67794.0
2019-04-22 14:25:00,32.48,32.52,32.46,32.51,100547.0,27.1381,27.1715,27.1213,27.1631,100547.0
2019-04-22 14:30:00,32.5,32.53,32.5,32.51,65600.0,27.1548,27.1798,27.1548,27.1631,65600.0
2019-04-22 14:35:00,32.51,32.52,32.47,32.51,88726.0,27.1631,27.1715,27.1297,27.1631,88726.0
2019-04-22 14:40:00,32.51,32.56,32.5,32.53,54791.0,27.1631,27.2049,27.1548,27.1798,54791.0
2019-04-22 14:45:00,32.52,32.55,32.51,32.55,74902.0,27.1715,27.1965,27.1631,27.1965,74902.0
2019-04-22 14:50:00,32.55,32.56,32.5,32.53,93500.0,27.1965,27.2049,27.1548,27.1798,93500.0
2019-04-22 14:55:00,32.52,32.54,32.5,32.52,64290.0,27.1715,27.1882,27.1548,27.1715,64290.0
2019-04-22 15:00:00,32.52,32.61,32.45,32.46,205825.0,27.1715,27.2467,27.113,27.1213,205825.0
2019-04-22 15:05:00,32.47,32.48,32.41,32.41,155213.0,27.1297,27.1381,27.0796,27.0796,155213.0
2019-04-22 15:10:00,32.41,32.43,32.36,32.37,213814.0,27.0796,27.0963,27.0378,27.0461,213814.0
2019-04-22 15:15:00,32.37,32.42,32.34,32.42,149784.0,27.0461,27.0879,27.0211,27.0879,149784.0
2019-04-22 15:20:00,32.41,32.5,32.41,32.48,115872.0,27.0796,27.1548,27.0796,27.1381,115872.0
2019-04-22 15:25:00,32.48,32.52,32.46,32.5,135017.0,27.1381,27.1715,27.1213,27.1548,135017.0
2019-04-22 15:30:00,32.5,32.52,32.46,32.48,189581.0,27.1548,27.1715,27.1213,27.1381,189581.0
2019-04-22 15:35:00,32.48,32.53,32.47,32.52,170467.0,27.1381,27.1798,27.1297,27.1715,170467.0
2019-04-22 15:40:00,32.51,32.54,32.49,32.52,256773.0,27.1631,27.1882,27.1464,27.1715,256773.0
2019-04-22 15:45:00,32.52,32.55,32.5,32.51,263172.0,27.1715,27.1965,27.1548,27.1631,263172.0
2019-04-22 15:50:00,32.5,32.53,32.5,32.51,333531.0,27.1548,27.1798,27.1548,27.1631,333531.0
2019-04-22 15:55:00,32.51,32.57,32.51,32.56,850003.0,27.1631,27.2133,27.1631,27.2049,850003.0
2019-04-23 09:30:00,32.26,32.46,32.26,32.33,237830.0,26.9542,27.1213,26.9542,27.0127,237830.0
2019-04-23 09:35:00,32.32,32.38,32.28,32.3,152193.0,27.0044,27.0545,26.971,26.9877,152193.0
2019-04-23 09:40:00,32.31,32.48,32.3,32.47,130395.0,26.996,27.1381,26.9877,27.1297,130395.0
2019-04-23 09:45:00,32.47,32.49,32.41,32.48,82538.0,27.1297,27.1464,27.0796,27.1381,82538.0
2019-04-23 09:50:00,32.48,32.55,32.48,32.53,140131.0,27.1381,27.1965,27.1381,27.1798,140131.0
2019-04-23 09:55:00,32.52,32.57,32.47,32.5,155258.0,27.1715,27.2133,27.1297,27.1548,155258.0
2019-04-23 10:00:00,32.49,32.5,32.45,32.48,90143.0,27.1464,27.1548,27.113,27.1381,90143.0
2019-04-23 10:05:00,32.48,32.49,32.38,32.38,113756.0,27.1381,27.1464,27.0545,27.0545,113756.0
2019-04-23 10:10:00,32.38,32.39,32.29,32.32,65055.0,27.0545,27.0629,26.9793,27.0044,65055.0
2019-04-23 10:15:00,32.32,32.4,32.3,32.4,70602.0,27.0044,27.0712,26.9877,27.0712,70602.0
2019-04-23 10:20:00,32.4,32.5,32.4,32.49,66483.0,27.0712,27.1548,27.0712,27.1464,66483.0
2019-04-23 10:25:00,32.49,32.55,32.49,32.54,192134.0,27.1464,27.1965,27.1464,27.1882,192134.0
2019-04-23 10:30:00,32.54,32.55,32.44,32.45,89592.0,27.1882,27.1965,27.1046,27.113,89592.0
2019-04-23 10:35:00,32.44,32.45,32.37,32.4,119974.0,27.1046,27.113,27.0461,27.0712,119974.0
2019-04-23 10:40:00,32.39,32.46,32.38,32.42,93316.0,27.0629,27.1213,27.0545,27.0879,93316.0
2019-04-23 10:45:00,32.41,32.49,32.39,32.49,76063.0,27.0796,27.1464,27.0629,27.1464,76063.0
2019-04-23 10:50:00,32.5,32.52,32.45,32.51,104655.0,27.1548,27.1715,27.113,27.1631,104655.0
2019-04-23 10:55:00,32.51,32.64,32.5,32.58,99957.0,27.1631,27.2717,27.1548,27.2216,99957.0
2019-04-23 11:00:00,32.58,32.6,32.54,32.55,72895.0,27.2216,27.2383,27.1882,27.1965,72895.0
2019-04-23 11:05:00,32.55,32.58,32.49,32.5,90750.0,27.1965,27.2216,27.1464,27.1548,90750.0
2019-04-23 11:10:00,32.51,32.55,32.47,32.48,84290.0,27.1631,27.1965,27.1297,27.1381,84290.0
2019-04-23 11:15:00,32.48,32.49,32.4,32.44,87855.0,27.1381,27.1464,27.0712,27.1046,87855.0
2019-04-23 11:20:00,32.44,32.45,32.35,32.39,104284.0,27.1046,27.113,27.0294,27.0629,104284.0
2019-04-23 11:25:00,32.38,32.48,32.36,32.46,79718.0,27.0545,27.1381,27.0378,27.1213,79718.0
2019-04-23 11:30:00,32.46,32.51,32.43,32.48,97808.0,27.1213,27.1631,27.0963,27.1381,97808.0
2019-04-23 11:35:00,32.49,32.51,32.41,32.42,74544.0,27.1464,27.1631,27.0796,27.0879,74544.0
2019-04-23 11:40:00,32.42,32.44,32.39,32.4,68930.0,27.0879,27.1046,27.0629,27.0712,68930.0
2019-04-23 11:45:00,32.4,32.49,32.4,32.47,63357.0,27.0712,27.1464,27.0712,27.1297,63357.0
2019-04-23 11:50:00,32.47,32.56,32.46,32.52,75877.0,27.1297,27.2049,27.1213,27.1715,75877.0
2019-04-23 11:55:00,32.51,32.53,32.44,32.44,81637.0,27.1631,27.1798,27.1046,27.1046,81637.0
2019-04-23 12:00:00,32.44,32.49,32.43,32.44,82740.0,27.1046,27.1464,27.0963,27.1046,82740.0
2019-04-23 12:05:00,32.44,32.52,32.42,32.48,68014.0,27.1046,27.1715,27.0879,27.1381,68014.0
2019-04-23 12:10:00,32.48,32.49,32.43,32.47,63979.0,27.1381,27.1464,27.0963,27.1297,63979.0
2019-04-23 12:15:00,32.48,32.53,32.47,32.53,51981.0,27.1381,27.1798,27.1297,27.1798,51981.0
2019-04-23 12:20:00,32.53,32.55,32.48,32.52,82377.0,27.1798,27.1965,27.1381,27.1715,82377.0
2019-04-23 12:25:00,32.52,32.6,32.51,32.52,98048.0,27.1715,27.2383,27.1631,27.1715,98048.0
2019-04-23 12:30:00,32.52,32.55,32.49,32.54,77285.0,27.1715,27.1965,27.1464,27.1882,77285.0
2019-04-23 12:35:00,32.53,32.57,32.53,32.55,70416.0,27.1798,27.2133,27.1798,27.1965,70416.0
2019-04-23 12:40:00,32.55,32.57,32.52,32.53,43393.0,27.1965,27.2133,27.1715,27.1798,43393.0
2019-04-23 12:45:00,32.54,32.57,32.52,32.56,76787.0,27.1882,27.2133,27.1715,27.2049,76787.0
2019-04-23 12:50:00,32.57,32.61,32.56,32.61,71322.0,27.2133,27.2467,27.2049,27.2467,71322.0
2019-04-23 12:55:00,32.61,32.62,32.52,32.55,86550.0,27.2467,27.255,27.1715,27.1965,86550.0
2019-04-23 13:00:00,32.55,32.6,32.54,32.59,82528.0,27.1965,27.2383,27.1882,27.23,82528.0
2019-04-23 13:05:00,32.59,32.6,32.56,32.58,59584.0,27.23,27.2383,27.2049,27.2216,59584.0
2019-04-23 13:10:00,32.58,32.62,32.58,32.61,80092.0,27.2216,27.255,27.2216,27.2467,80092.0
2019-04-23 13:15:00,32.61,32.63,32.57,32.58,97007.0,27.2467,27.2634,27.2133,27.2216,97007.0
2019-04-23 13:20:00,32.58,32.61,32.57,32.59,65733.0,27.2216,27.2467,27.2133,27.23,65733.0
2019-04-23 13:25:00,32.6,32.62,32.59,32.61,80526.0,27.2383,27.255,27.23,27.2467,80526.0
2019-04-23 13:30:00,32.61,32.62,32.57,32.58,79746.0,27.2467,27.255,27.2133,27.2216,79746.0
2019-04-23 13:35:00,32.58,32.64,32.58,32.62,56381.0,27.2216,27.2717,27.2216,27.255,56381.0
2019-04-23 13:40:00,32.61,32.63,32.57,32.59,70746.0,27.2467,27.2634,27.2133,27.23,70746.0
2019-04-23 13:45:00,32.59,32.62,32.58,32.58,61573.0,27.23,27.255,27.2216,27.2216,61573.0
2019-04-23 13:50:00,32.58,32.59,32.56,32.57,148635.0,27.2216,27.23,27.2049,27.2133,148635.0
2019-04-23 13:55:00,32.57,32.58,32.54,32.54,45705.0,27.2133,27.2216,27.1882,27.1882,45705.0
2019-04-23 14:00:00,32.54,32.55,32.48,32.5,80998.0,27.1882,27.1965,27.1381,27.1548,80998.0
2019-04-23 14:05:00,32.49,32.51,32.47,32.49,63013.0,27.1464,27.1631,27.1297,27.1464,63013.0
2019-04-23 14:10:00,32.49,32.51,32.46,32.47,72158.0,27.1464,27.1631,27.1213,27.1297,72158.0
2019-04-23 14:15:00,32.47,32.49,32.45,32.46,66539.0,27.1297,27.1464,27.113,27.1213,66539.0
2019-04-23 14:20:00,32.45,32.46,32.41,32.41,85896.0,27.113,27.1213,27.0796,27.0796,85896.0
2019-04-23 14:25:00,32.41,32.43,32.4,32.41,56657.0,27.0796,27.0963,27.0712,27.0796,56657.0
2019-04-23 14:30:00,32.41,32.42,32.36,32.38,90292.0,27.0796,27.0879,27.0378,27.0545,90292.0
2019-04-23 14:35:00,32.38,32.41,32.37,32.4,74355.0,27.0545,27.0796,27.0461,27.0712,74355.0
2019-04-23 14:40:00,32.4,32.42,32.39,32.39,63197.0,27.0712,27.0879,27.0629,27.0629,63197.0
2019-04-23 14:45:00,32.4,32.44,32.39,32.44,64653.0,27.0712,27.1046,27.0629,27.1046,64653.0
2019-04-23 14:50:00,32.44,32.45,32.4,32.43,92239.0,27.1046,27.113,27.0712,27.0963,92239.0
2019-04-23 14:55:00,32.44,32.44,32.35,32.37,171942.0,27.1046,27.1046,27.0294,27.0461,171942.0
2019-04-23 15:00:00,32.37,32.37,32.28,32.34,169577.0,27.0461,27.0461,26.971,27.0211,169577.0
2019-04-23 15:05:00,32.34,32.34,32.3,32.3,72899.0,27.0211,27.0211,26.9877,26.9877,72899.0
2019-04-23 15:10:00,32.3,32.31,32.27,32.29,110757.0,26.9877,26.996,26.9626,26.9793,110757.0
2019-04-23 15:15:00,32.29,32.29,32.24,32.25,84089.0,26.9793,26.9793,26.9375,26.9459,84089.0
2019-04-23 15:20:00,32.25,32.27,32.24,32.25,116776.0,26.9459,26.9626,26.9375,26.9459,116776.0
2019-04-23 15:25:00,32.25,32.27,32.24,32.27,52103.0,26.9459,26.9626,26.9375,26.9626,52103.0
2019-04-23 15:30:00,32.27,32.28,32.24,32.27,211841.0,26.9626,26.971,26.9375,26.9626,211841.0
2019-04-23 15:35:00,32.27,32.3,32.26,32.3,76293.0,26.9626,26.9877,26.9542,26.9877,76293.0
2019-04-23 15:40:00,32.3,32.3,32.26,32.27,127672.0,26.9877,26.9877,26.9542,26.9626,127672.0
2019-04-23 15:45:00,32.27,32.3,32.26,32.29,249005.0,26.9626,26.9877,26.9542,26.9793,249005.0
2019-04-23 15:50:00,32.29,32.3,32.28,32.3,223960.0,26.9793,26.9877,26.971,26.9877,223960.0
2019-04-23 15:55:00,32.3,32.38,32.29,32.36,808678.0,26.9877,27.0545,26.9793,27.0378,808678.0
2019-04-24 09:30:00,32.36,32.45,32.08,32.12,287922.0,27.0378,27.113,26.8038,26.8373,287922.0
2019-04-24 09:35:00,32.11,32.27,32.1,32.2,122919.0,26.8289,26.9626,26.8206,26.9041,122919.0
2019-04-24 09:40:00,32.21,32.31,32.2,32.22,202485.0,26.9125,26.996,26.9041,26.9208,202485.0
2019-04-24 09:45:00,32.22,32.27,32.2,32.24,131994.0,26.9208,26.9626,26.9041,26.9375,131994.0
2019-04-24 09:50:00,32.23,32.27,32.2,32.23,258321.0,26.9292,26.9626,26.9041,26.9292,258321.0
2019-04-24 09:55:00,32.23,32.28,32.17,32.26,97930.0,26.9292,26.971,26.879,26.9542,97930.0
2019-04-24 10:00:00,32.25,32.25,32.16,32.18,100144.0,26.9459,26.9459,26.8707,26.8874,100144.0
2019-04-24 10:05:00,32.18,32.19,32.11,32.14,56529.0,26.8874,26.8958,26.8289,26.854,56529.0
2019-04-24 10:10:00,32.14,32.19,32.13,32.18,53482.0,26.854,26.8958,26.8456,26.8874,53482.0
2019-04-24 10:15:00,32.18,32.27,32.15,32.27,69679.0,26.8874,26.9626,26.8623,26.9626,69679.0
2019-04-24 10:20:00,32.27,32.35,32.26,32.35,119198.0,26.9626,27.0294,26.9542,27.0294,119198.0
2019-04-24 10:25:00,32.35,32.44,32.34,32.42,153746.0,27.0294,27.1046,27.0211,27.0879,153746.0
2019-04-24 10:30:00,32.42,32.49,32.4,32.47,141194.0,27.0879,27.1464,27.0712,27.1297,141194.0
2019-04-24 10:35:00,32.47,32.52,32.43,32.44,159831.0,27.1297,27.1715,27.0963,27.1046,159831.0
2019-04-24 10:40:00,32.44,32.46,32.37,32.4,206654.0,27.1046,27.1213,27.0461,27.0712,206654.0
2019-04-24 10:45:00,32.4,32.45,32.38,32.41,96928.0,27.0712,27.113,27.0545,27.0796,96928.0
2019-04-24 10:50:00,32.41,32.47,32.39,32.45,166270.0,27.0796,27.1297,27.0629,27.113,166270.0
2019-04-24 10:55:00,32.45,32.53,32.44,32.5,131012.0,27.113,27.1798,27.1046,27.1548,131012.0
2019-04-24 11:00:00,32.5,32.56,32.45,32.55,63142.0,27.1548,27.2049,27.113,27.1965,63142.0
2019-04-24 11:05:00,32.55,32.59,32.52,32.55,86373.0,27.1965,27.23,27.1715,27.1965,86373.0
2019-04-24 11:10:00,32.56,32.6,32.55,32.57,90209.0,27.2049,27.2383,27.1965,27.2133,90209.0
2019-04-24 11:15:00,32.57,32.58,32.46,32.47,85908.0,27.2133,27.2216,27.1213,27.1297,85908.0
2019-04-24 11:20:00,32.47,32.5,32.46,32.46,68704.0,27.1297,27.1548,27.1213,27.1213,68704.0
2019-04-24 11:25:00,32.45,32.46,32.37,32.4,109307.0,27.113,27.1213,27.0461,27.0712,109307.0
2019-04-24 11:30:00,32.4,32.44,32.39,32.43,57623.0,27.0712,27.1046,27.0629,27.0963,57623.0
2019-04-24 11:35:00,32.43,32.46,32.42,32.45,43689.0,27.0963,27.1213,27.0879,27.113,43689.0
2019-04-24 11:40:00,32.45,32.53,32.44,32.52,108971.0,27.113,27.1798,27.1046,27.1715,108971.0
2019-04-24 11:45:00,32.53,32.53,32.46,32.48,136874.0,27.1798,27.1798,27.1213,27.1381,136874.0
2019-04-24 11:50:00,32.47,32.48,32.43,32.47,57176.0,27.1297,27.1381,27.0963,27.1297,57176.0
2019-04-24 11:55:00,32.48,32.49,32.41,32.43,53005.0,27.1381,27.1464,27.0796,27.0963,53005.0
2019-04-24 12:00:00,32.43,32.47,32.42,32.45,82815.0,27.0963,27.1297,27.0879,27.113,82815.0
2019-04-24 12:05:00,32.45,32.46,32.4,32.42,46855.0,27.113,27.1213,27.0712,27.0879,46855.0
2019-04-24 12:10:00,32.42,32.44,32.4,32.44,59965.0,27.0879,27.1046,27.0712,27.1046,59965.0
2019-04-24 12:15:00,32.44,32.49,32.44,32.47,75953.0,27.1046,27.1464,27.1046,27.1297,75953.0
2019-04-24 12:20:00,32.46,32.5,32.45,32.48,51742.0,27.1213,27.1548,27.113,27.1381,51742.0
2019-04-24 12:25:00,32.48,32.49,32.45,32.47,65767.0,27.1381,27.1464,27.113,27.1297,65767.0
2019-04-24 12:30:00,32.47,32.48,32.43,32.45,65270.0,27.1297,27.1381,27.0963,27.113,65270.0
2019-04-24 12:35:00,32.45,32.45,32.34,32.35,84150.0,27.113,27.113,27.0211,27.0294,84150.0
2019-04-24 12:40:00,32.35,32.35,32.28,32.3,89096.0,27.0294,27.0294,26.971,26.9877,89096.0
2019-04-24 12:45:00,32.3,32.32,32.27,32.3,108528.0,26.9877,27.0044,26.9626,26.9877,108528.0
2019-04-24 12:50:00,32.3,32.33,32.29,32.33,96681.0,26.9877,27.0127,26.9793,27.0127,96681.0
2019-04-24 12:55:00,32.33,32.34,32.29,32.32,139429.0,27.0127,27.0211,26.9793,27.0044,139429.0
2019-04-24 13:00:00,32.32,32.42,32.28,32.42,161124.0,27.0044,27.0879,26.971,27.0879,161124.0
2019-04-24 13:05:00,32.42,32.44,32.4,32.44,60784.0,27.0879,27.1046,27.0712,27.1046,60784.0
2019-04-24 13:10:00,32.44,32.48,32.42,32.45,89328.0,27.1046,27.1381,27.0879,27.113,89328.0
2019-04-24 13:15:00,32.45,32.49,32.43,32.46,67703.0,27.113,27.1464,27.0963,27.1213,67703.0
2019-04-24 13:20:00,32.47,32.49,32.46,32.47,113503.0,27.1297,27.1464,27.1213,27.1297,113503.0
2019-04-24 13:25:00,32.47,32.52,32.46,32.52,120492.0,27.1297,27.1715,27.1213,27.1715,120492.0
2019-04-24 13:30:00,32.51,32.52,32.49,32.51,89486.0,27.1631,27.1715,27.1464,27.1631,89486.0
2019-04-24 13:35:00,32.51,32.56,32.51,32.54,137567.0,27.1631,27.2049,27.1631,27.1882,137567.0
2019-04-24 13:40:00,32.54,32.57,32.5,32.51,129200.0,27.1882,27.2133,27.1548,27.1631,129200.0
2019-04-24 13:45:00,32.51,32.52,32.47,32.49,55134.0,27.1631,27.1715,27.1297,27.1464,55134.0
2019-04-24 13:50:00,32.48,32.51,32.44,32.45,117382.0,27.1381,27.1631,27.1046,27.113,117382.0
2019-04-24 13:55:00,32.44,32.45,32.39,32.43,198804.0,27.1046,27.113,27.0629,27.0963,198804.0
2019-04-24 14:00:00,32.42,32.43,32.4,32.42,36490.0,27.0879,27.0963,27.0712,27.0879,36490.0
2019-04-24 14:05:00,32.43,32.43,32.41,32.43,46876.0,27.0963,27.0963,27.0796,27.0963,46876.0
2019-04-24 14:10:00,32.43,32.45,32.4,32.45,50987.0,27.0963,27.113,27.0712,27.113,50987.0
2019-04-24 14:15:00,32.45,32.47,32.44,32.45,41269.0,27.113,27.1297,27.1046,27.113,41269.0
2019-04-24 14:20:00,32.46,32.46,32.37,32.38,77552.0,27.1213,27.1213,27.0461,27.0545,77552.0
2019-04-24 14:25:00,32.38,32.4,32.35,32.38,73748.0,27.0545,27.0712,27.0294,27.0545,73748.0
2019-04-24 14:30:00,32.38,32.4,32.34,32.38,41939.0,27.0545,27.0712,27.0211,27.0545,41939.0
2019-04-24 14:35:00,32.38,32.39,32.33,32.35,95897.0,27.0545,27.0629,27.0127,27.0294,95897.0
2019-04-24 14:40:00,32.34,32.36,32.32,32.34,89503.0,27.0211,27.0378,27.0044,27.0211,89503.0
2019-04-24 14:45:00,32.34,32.37,32.34,32.36,95625.0,27.0211,27.0461,27.0211,27.0378,95625.0
2019-04-24 14:50:00,32.36,32.36,32.33,32.35,79343.0,27.0378,27.0378,27.0127,27.0294,79343.0
2019-04-24 14:55:00,32.35,32.36,32.34,32.35,118200.0,27.0294,27.0378,27.0211,27.0294,118200.0
2019-04-24 15:00:00,32.35,32.39,32.34,32.39,92341.0,27.0294,27.0629,27.0211,27.0629,92341.0
2019-04-24 15:05:00,32.38,32.39,32.37,32.39,39374.0,27.0545,27.0629,27.0461,27.0629,39374.0
2019-04-24 15:10:00,32.39,32.4,32.38,32.4,68993.0,27.0629,27.0712,27.0545,27.0712,68993.0
2019-04-24 15:15:00,32.4,32.41,32.38,32.39,116766.0,27.0712,27.0796,27.0545,27.0629,116766.0
2019-04-24 15:20:00,32.38,32.4,32.37,32.4,99270.0,27.0545,27.0712,27.0461,27.0712,99270.0
2019-04-24 15:25:00,32.4,32.42,32.39,32.41,116861.0,27.0712,27.0879,27.0629,27.0796,116861.0
2019-04-24 15:30:00,32.41,32.41,32.39,32.41,111943.0,27.0796,27.0796,27.0629,27.0796,111943.0
2019-04-24 15:35:00,32.41,32.43,32.38,32.38,172271.0,27.0796,27.0963,27.0545,27.0545,172271.0
2019-04-24 15:40:00,32.38,32.4,32.37,32.4,180304.0,27.0545,27.0712,27.0461,27.0712,180304.0
2019-04-24 15:45:00,32.39,32.41,32.39,32.4,189347.0,27.0629,27.0796,27.0629,27.0712,189347.0
2019-04-24 15:50:00,32.4,32.4,32.32,32.35,316148.0,27.0712,27.0712,27.0044,27.0294,316148.0
2019-04-24 15:55:00,32.35,32.35,32.19,32.2,1018582.0,27.0294,27.0294,26.8958,26.9041,1018582.0
2019-04-25 09:30:00,32.83,32.83,32.1,32.32,297760.0,27.4305,27.4305,26.8206,27.0044,297760.0
2019-04-25 09:35:00,32.32,32.53,32.23,32.52,333881.0,27.0044,27.1798,26.9292,27.1715,333881.0
2019-04-25 09:40:00,32.5,32.55,32.43,32.43,149005.0,27.1548,27.1965,27.0963,27.0963,149005.0
2019-04-25 09:45:00,32.43,32.45,32.31,32.34,150853.0,27.0963,27.113,26.996,27.0211,150853.0
2019-04-25 09:50:00,32.33,32.34,32.1,32.13,169364.0,27.0127,27.0211,26.8206,26.8456,169364.0
2019-04-25 09:55:00,32.13,32.16,32.06,32.1,111711.0,26.8456,26.8707,26.7871,26.8206,111711.0
2019-04-25 10:00:00,32.09,32.24,32.09,32.12,113919.0,26.8122,26.9375,26.8122,26.8373,113919.0
2019-04-25 10:05:00,32.11,32.16,32.08,32.1,82668.0,26.8289,26.8707,26.8038,26.8206,82668.0
2019-04-25 10:10:00,32.11,32.19,32.1,32.12,79936.0,26.8289,26.8958,26.8206,26.8373,79936.0
2019-04-25 10:15:00,32.13,32.19,32.09,32.17,99243.0,26.8456,26.8958,26.8122,26.879,99243.0
2019-04-25 10:20:00,32.17,32.19,32.14,32.16,93366.0,26.879,26.8958,26.854,26.8707,93366.0
2019-04-25 10:25:00,32.16,32.16,32.03,32.03,122948.0,26.8707,26.8707,26.7621,26.7621,122948.0
2019-04-25 10:30:00,32.04,32.09,32.02,32.09,79945.0,26.7704,26.8122,26.7537,26.8122,79945.0
2019-04-25 10:35:00,32.09,32.2,32.07,32.19,90181.0,26.8122,26.9041,26.7955,26.8958,90181.0
2019-04-25 10:40:00,32.2,32.26,32.18,32.22,135613.0,26.9041,26.9542,26.8874,26.9208,135613.0
2019-04-25 10:45:00,32.21,32.23,32.17,32.17,52303.0,26.9125,26.9292,26.879,26.879,52303.0
2019-04-25 10:50:00,32.18,32.23,32.16,32.16,54971.0,26.8874,26.9292,26.8707,26.8707,54971.0
2019-04-25 10:55:00,32.16,32.18,32.09,32.09,68427.0,26.8707,26.8874,26.8122,26.8122,68427.0
2019-04-25 11:00:00,32.09,32.19,32.08,32.15,302802.0,26.8122,26.8958,26.8038,26.8623,302802.0
2019-04-25 11:05:00,32.15,32.18,32.11,32.16,56364.0,26.8623,26.8874,26.8289,26.8707,56364.0
2019-04-25 11:10:00,32.16,32.19,32.15,32.19,47949.0,26.8707,26.8958,26.8623,26.8958,47949.0
2019-04-25 11:15:00,32.19,32.2,32.16,32.19,54924.0,26.8958,26.9041,26.8707,26.8958,54924.0
2019-04-25 11:20:00,32.19,32.26,32.15,32.16,97698.0,26.8958,26.9542,26.8623,26.8707,97698.0
2019-04-25 11:25:00,32.16,32.16,32.02,32.04,112343.0,26.8707,26.8707,26.7537,26.7704,112343.0
2019-04-25 11:30:00,32.04,32.04,31.77,31.85,298259.0,26.7704,26.7704,26.5448,26.6117,298259.0
2019-04-25 11:35:00,31.85,31.91,31.84,31.89,75101.0,26.6117,26.6618,26.6033,26.6451,75101.0
2019-04-25 11:40:00,31.89,32.05,31.89,32.01,130527.0,26.6451,26.7788,26.6451,26.7454,130527.0
2019-04-25 11:45:00,32.01,32.08,31.97,32.08,72302.0,26.7454,26.8038,26.7119,26.8038,72302.0
2019-04-25 11:50:00,32.09,32.13,32.07,32.11,59908.0,26.8122,26.8456,26.7955,26.8289,59908.0
2019-04-25 11:55:00,32.11,32.11,31.9,31.91,42511.0,26.8289,26.8289,26.6535,26.6618,42511.0
2019-04-25 12:00:00,31.91,31.99,31.9,31.96,67417.0,26.6618,26.7286,26.6535,26.7036,67417.0
2019-04-25 12:05:00,31.96,31.98,31.93,31.94,51372.0,26.7036,26.7203,26.6785,26.6869,51372.0
2019-04-25 12:10:00,31.93,31.94,31.9,31.91,69421.0,26.6785,26.6869,26.6535,26.6618,69421.0
2019-04-25 12:15:00,31.91,31.91,31.8,31.81,105474.0,26.6618,26.6618,26.5699,26.5783,105474.0
2019-04-25 12:20:00,31.81,31.86,31.77,31.82,60342.0,26.5783,26.62,26.5448,26.5866,60342.0
2019-04-25 12:25:00,31.82,31.83,31.76,31.77,54190.0,26.5866,26.595,26.5365,26.5448,54190.0
2019-04-25 12:30:00,31.77,31.77,31.7,31.71,64517.0,26.5448,26.5448,26.4863,26.4947,64517.0
2019-04-25 12:35:00,31.71,31.79,31.7,31.78,97508.0,26.4947,26.5615,26.4863,26.5532,97508.0
2019-04-25 12:40:00,31.79,31.81,31.76,31.78,90995.0,26.5615,26.5783,26.5365,26.5532,90995.0
2019-04-25 12:45:00,31.78,31.85,31.76,31.82,72503.0,26.5532,26.6117,26.5365,26.5866,72503.0
2019-04-25 12:50:00,31.81,31.82,31.71,31.72,63559.0,26.5783,26.5866,26.4947,26.5031,63559.0
2019-04-25 12:55:00,31.72,31.74,31.7,31.74,58473.0,26.5031,26.5198,26.4863,26.5198,58473.0
2019-04-25 13:00:00,31.74,31.76,31.66,31.67,90826.0,26.5198,26.5365,26.4529,26.4613,90826.0
2019-04-25 13:05:00,31.67,31.67,31.58,31.64,113485.0,26.4613,26.4613,26.3861,26.4362,113485.0
2019-04-25 13:10:00,31.64,31.64,31.58,31.59,63714.0,26.4362,26.4362,26.3861,26.3944,63714.0
2019-04-25 13:15:00,31.58,31.6,31.56,31.57,113946.0,26.3861,26.4028,26.3694,26.3777,113946.0
2019-04-25 13:20:00,31.57,31.58,31.5,31.56,90769.0,26.3777,26.3861,26.3192,26.3694,90769.0
2019-04-25 13:25:00,31.55,31.57,31.51,31.53,72627.0,26.361,26.3777,26.3276,26.3443,72627.0
2019-04-25 13:30:00,31.53,31.55,31.48,31.49,105336.0,26.3443,26.361,26.3025,26.3109,105336.0
2019-04-25 13:35:00,31.48,31.48,31.33,31.35,130639.0,26.3025,26.3025,26.1772,26.1939,130639.0
2019-04-25 13:40:00,31.35,31.36,31.33,31.36,139509.0,26.1939,26.2023,26.1772,26.2023,139509.0
2019-04-25 13:45:00,31.36,31.37,31.25,31.26,90834.0,26.2023,26.2106,26.1104,26.1187,90834.0
2019-04-25 13:50:00,31.26,31.29,31.2,31.21,109534.0,26.1187,26.1438,26.0686,26.0769,109534.0
2019-04-25 13:55:00,31.21,31.25,31.16,31.21,131881.0,26.0769,26.1104,26.0352,26.0769,131881.0
2019-04-25 14:00:00,31.21,31.37,31.21,31.35,81571.0,26.0769,26.2106,26.0769,26.1939,81571.0
2019-04-25 14:05:00,31.35,31.42,31.33,31.42,43465.0,26.1939,26.2524,26.1772,26.2524,43465.0
2019-04-25 14:10:00,31.42,31.42,31.37,31.4,63466.0,26.2524,26.2524,26.2106,26.2357,63466.0
2019-04-25 14:15:00,31.39,31.44,31.36,31.41,86028.0,26.2273,26.2691,26.2023,26.244,86028.0
2019-04-25 14:20:00,31.4,31.41,31.38,31.41,42023.0,26.2357,26.244,26.219,26.244,42023.0
2019-04-25 14:25:00,31.41,31.45,31.38,31.44,124683.0,26.244,26.2775,26.219,26.2691,124683.0
2019-04-25 14:30:00,31.45,31.58,31.43,31.52,309937.0,26.2775,26.3861,26.2608,26.3359,309937.0
2019-04-25 14:35:00,31.52,31.56,31.49,31.53,133296.0,26.3359,26.3694,26.3109,26.3443,133296.0
2019-04-25 14:40:00,31.52,31.53,31.48,31.49,167925.0,26.3359,26.3443,26.3025,26.3109,167925.0
2019-04-25 14:45:00,31.48,31.49,31.44,31.45,171294.0,26.3025,26.3109,26.2691,26.2775,171294.0
2019-04-25 14:50:00,31.44,31.5,31.44,31.5,140521.0,26.2691,26.3192,26.2691,26.3192,140521.0
2019-04-25 14:55:00,31.5,31.55,31.49,31.54,87187.0,26.3192,26.361,26.3109,26.3527,87187.0
2019-04-25 15:00:00,31.54,31.62,31.54,31.6,82934.0,26.3527,26.4195,26.3527,26.4028,82934.0
2019-04-25 15:05:00,31.61,31.61,31.58,31.59,74742.0,26.4111,26.4111,26.3861,26.3944,74742.0
2019-04-25 15:10:00,31.59,31.6,31.52,31.53,97009.0,26.3944,26.4028,26.3359,26.3443,97009.0
2019-04-25 15:15:00,31.52,31.53,31.43,31.44,75906.0,26.3359,26.3443,26.2608,26.2691,75906.0
2019-04-25 15:20:00,31.44,31.53,31.43,31.52,94874.0,26.2691,26.3443,26.2608,26.3359,94874.0
2019-04-25 15:25:00,31.52,31.52,31.47,31.51,109445.0,26.3359,26.3359,26.2942,26.3276,109445.0
2019-04-25 15:30:00,31.5,31.54,31.47,31.51,201905.0,26.3192,26.3527,26.2942,26.3276,201905.0
2019-04-25 15:35:00,31.51,31.52,31.47,31.52,102372.0,26.3276,26.3359,26.2942,26.3359,102372.0
2019-04-25 15:40:00,31.52,31.55,31.5,31.55,138943.0,26.3359,26.361,26.3192,26.361,138943.0
2019-04-25 15:45:00,31.55,31.6,31.53,31.58,310545.0,26.361,26.4028,26.3443,26.3861,310545.0
2019-04-25 15:50:00,31.58,31.61,31.53,31.58,355550.0,26.3861,26.4111,26.3443,26.3861,355550.0
2019-04-25 15:55:00,31.59,31.65,31.54,31.63,575058.0,26.3944,26.4446,26.3527,26.4279,575058.0
2019-04-26 09:30:00,31.87,31.94,31.75,31.8,251929.0,26.6284,26.6869,26.5281,26.5699,251929.0
2019-04-26 09:35:00,31.8,31.88,31.69,31.77,139264.0,26.5699,26.6367,26.478,26.5448,139264.0
2019-04-26 09:40:00,31.77,31.78,31.68,31.75,140612.0,26.5448,26.5532,26.4696,26.5281,140612.0
2019-04-26 09:45:00,31.75,31.9,31.75,31.87,151482.0,26.5281,26.6535,26.5281,26.6284,151482.0
2019-04-26 09:50:00,31.86,31.87,31.69,31.77,151073.0,26.62,26.6284,26.478,26.5448,151073.0
2019-04-26 09:55:00,31.76,31.82,31.67,31.75,183872.0,26.5365,26.5866,26.4613,26.5281,183872.0
2019-04-26 10:00:00,31.75,31.83,31.74,31.77,134787.0,26.5281,26.595,26.5198,26.5448,134787.0
2019-04-26 10:05:00,31.77,31.78,31.75,31.78,97484.0,26.5448,26.5532,26.5281,26.5532,97484.0
2019-04-26 10:10:00,31.78,31.9,31.76,31.83,117904.0,26.5532,26.6535,26.5365,26.595,117904.0
2019-04-26 10:15:00,31.82,31.84,31.73,31.81,112457.0,26.5866,26.6033,26.5114,26.5783,112457.0
2019-04-26 10:20:00,31.8,31.81,31.74,31.81,155327.0,26.5699,26.5783,26.5198,26.5783,155327.0
2019-04-26 10:25:00,31.81,31.81,31.63,31.67,126675.0,26.5783,26.5783,26.4279,26.4613,126675.0
2019-04-26 10:30:00,31.67,31.87,31.67,31.86,92735.0,26.4613,26.6284,26.4613,26.62,92735.0
2019-04-26 10:35:00,31.87,31.87,31.74,31.76,125628.0,26.6284,26.6284,26.5198,26.5365,125628.0
2019-04-26 10:40:00,31.76,31.78,31.7,31.71,86375.0,26.5365,26.5532,26.4863,26.4947,86375.0
2019-04-26 10:45:00,31.71,31.76,31.68,31.76,64921.0,26.4947,26.5365,26.4696,26.5365,64921.0
2019-04-26 10:50:00,31.75,31.8,31.71,31.73,77499.0,26.5281,26.5699,26.4947,26.5114,77499.0
2019-04-26 10:55:00,31.72,31.73,31.63,31.67,97518.0,26.5031,26.5114,26.4279,26.4613,97518.0
2019-04-26 11:00:00,31.67,31.74,31.64,31.73,65585.0,26.4613,26.5198,26.4362,26.5114,65585.0
2019-04-26 11:05:00,31.74,31.78,31.73,31.76,65069.0,26.5198,26.5532,26.5114,26.5365,65069.0
2019-04-26 11:10:00,31.76,31.82,31.76,31.81,76132.0,26.5365,26.5866,26.5365,26.5783,76132.0
2019-04-26 11:15:00,31.81,31.85,31.78,31.85,113225.0,26.5783,26.6117,26.5532,26.6117,113225.0
2019-04-26 11:20:00,31.85,31.92,31.84,31.91,69881.0,26.6117,26.6702,26.6033,26.6618,69881.0
2019-04-26 11:25:00,31.91,31.91,31.75,31.77,90851.0,26.6618,26.6618,26.5281,26.5448,90851.0
2019-04-26 11:30:00,31.77,31.78,31.7,31.72,131816.0,26.5448,26.5532,26.4863,26.5031,131816.0
2019-04-26 11:35:00,31.72,31.77,31.71,31.77,60493.0,26.5031,26.5448,26.4947,26.5448,60493.0
2019-04-26 11:40:00,31.76,31.77,31.72,31.73,62070.0,26.5365,26.5448,26.5031,26.5114,62070.0
2019-04-26 11:45:00,31.73,31.75,31.7,31.7,82357.0,26.5114,26.5281,26.4863,26.4863,82357.0
2019-04-26 11:50:00,31.71,31.71,31.59,31.65,206919.0,26.4947,26.4947,26.3944,26.4446,206919.0
2019-04-26 11:55:00,31.65,31.7,31.63,31.69,79412.0,26.4446,26.4863,26.4279,26.478,79412.0
2019-04-26 12:00:00,31.69,31.7,31.66,31.67,41293.0,26.478,26.4863,26.4529,26.4613,41293.0
2019-04-26 12:05:00,31.66,31.67,31.61,31.66,57424.0,26.4529,26.4613,26.4111,26.4529,57424.0
2019-04-26 12:10:00,31.66,31.69,31.64,31.67,77690.0,26.4529,26.478,26.4362,26.4613,77690.0
2019-04-26 12:15:00,31.67,31.71,31.66,31.7,65873.0,26.4613,26.4947,26.4529,26.4863,65873.0
2019-04-26 12:20:00,31.7,31.7,31.63,31.65,60374.0,26.4863,26.4863,26.4279,26.4446,60374.0
2019-04-26 12:25:00,31.65,31.73,31.65,31.73,104137.0,26.4446,26.5114,26.4446,26.5114,104137.0
2019-04-26 12:30:00,31.74,31.77,31.71,31.73,80325.0,26.5198,26.5448,26.4947,26.5114,80325.0
2019-04-26 12:35:00,31.73,31.75,31.69,31.71,36827.0,26.5114,26.5281,26.478,26.4947,36827.0
2019-04-26 12:40:00,31.71,31.73,31.71,31.73,13062.0,26.4947,26.5114,26.4947,26.5114,13062.0
2019-04-26 12:45:00,31.72,31.73,31.69,31.72,44289.0,26.5031,26.5114,26.478,26.5031,44289.0
2019-04-26 12:50:00,31.73,31.73,31.67,31.69,59049.0,26.5114,26.5114,26.4613,26.478,59049.0
2019-04-26 12:55:00,31.69,31.71,31.66,31.7,91703.0,26.478,26.4947,26.4529,26.4863,91703.0
2019-04-26 13:00:00,31.7,31.7,31.64,31.64,100555.0,26.4863,26.4863,26.4362,26.4362,100555.0
2019-04-26 13:05:00,31.64,31.65,31.62,31.63,44987.0,26.4362,26.4446,26.4195,26.4279,44987.0
2019-04-26 13:10:00,31.63,31.63,31.57,31.57,50154.0,26.4279,26.4279,26.3777,26.3777,50154.0
2019-04-26 13:15:00,31.57,31.58,31.56,31.57,17120.0,26.3777,26.3861,26.3694,26.3777,17120.0
2019-04-26 13:20:00,31.57,31.59,31.54,31.57,154495.0,26.3777,26.3944,26.3527,26.3777,154495.0
2019-04-26 13:25:00,31.57,31.57,31.49,31.52,48665.0,26.3777,26.3777,26.3109,26.3359,48665.0
2019-04-26 13:30:00,31.51,31.52,31.42,31.43,96454.0,26.3276,26.3359,26.2524,26.2608,96454.0
2019-04-26 13:35:00,31.42,31.49,31.39,31.49,88339.0,26.2524,26.3109,26.2273,26.3109,88339.0
2019-04-26 13:40:00,31.49,31.53,31.47,31.53,39024.0,26.3109,26.3443,26.2942,26.3443,39024.0
2019-04-26 13:45:00,31.53,31.57,31.52,31.55,41210.0,26.3443,26.3777,26.3359,26.361,41210.0
2019-04-26 13:50:00,31.56,31.56,31.49,31.49,34788.0,26.3694,26.3694,26.3109,26.3109,34788.0
2019-04-26 13:55:00,31.49,31.52,31.47,31.51,45777.0,26.3109,26.3359,26.2942,26.3276,45777.0
2019-04-26 14:00:00,31.51,31.52,31.48,31.51,33520.0,26.3276,26.3359,26.3025,26.3276,33520.0
2019-04-26 14:05:00,31.5,31.51,31.48,31.5,23797.0,26.3192,26.3276,26.3025,26.3192,23797.0
2019-04-26 14:10:00,31.49,31.5,31.46,31.47,47293.0,26.3109,26.3192,26.2858,26.2942,47293.0
2019-04-26 14:15:00,31.46,31.51,31.44,31.5,54174.0,26.2858,26.3276,26.2691,26.3192,54174.0
2019-04-26 14:20:00,31.5,31.53,31.49,31.52,51848.0,26.3192,26.3443,26.3109,26.3359,51848.0
2019-04-26 14:25:00,31.52,31.53,31.49,31.5,25040.0,26.3359,26.3443,26.3109,26.3192,25040.0
2019-04-26 14:30:00,31.49,31.55,31.49,31.54,70706.0,26.3109,26.361,26.3109,26.3527,70706.0
2019-04-26 14:35:00,31.55,31.58,31.5,31.52,108395.0,26.361,26.3861,26.3192,26.3359,108395.0
2019-04-26 14:40:00,31.53,31.53,31.5,31.53,41588.0,26.3443,26.3443,26.3192,26.3443,41588.0
2019-04-26 14:45:00,31.53,31.57,31.52,31.57,97714.0,26.3443,26.3777,26.3359,26.3777,97714.0
2019-04-26 14:50:00,31.57,31.58,31.56,31.58,45380.0,26.3777,26.3861,26.3694,26.3861,45380.0
2019-04-26 14:55:00,31.59,31.61,31.56,31.56,62964.0,26.3944,26.4111,26.3694,26.3694,62964.0
2019-04-26 15:00:00,31.57,31.59,31.55,31.59,60604.0,26.3777,26.3944,26.361,26.3944,60604.0
2019-04-26 15:05:00,31.59,31.59,31.53,31.54,75678.0,26.3944,26.3944,26.3443,26.3527,75678.0
2019-04-26 15:10:00,31.53,31.57,31.53,31.53,44617.0,26.3443,26.3777,26.3443,26.3443,44617.0
2019-04-26 15:15:00,31.53,31.57,31.53,31.54,60943.0,26.3443,26.3777,26.3443,26.3527,60943.0
2019-04-26 15:20:00,31.54,31.57,31.54,31.57,60968.0,26.3527,26.3777,26.3527,26.3777,60968.0
2019-04-26 15:25:00,31.57,31.57,31.51,31.52,80058.0,26.3777,26.3777,26.3276,26.3359,80058.0
2019-04-26 15:30:00,31.53,31.55,31.45,31.48,105835.0,26.3443,26.361,26.2775,26.3025,105835.0
2019-04-26 15:35:00,31.48,31.49,31.46,31.48,88274.0,26.3025,26.3109,26.2858,26.3025,88274.0
2019-04-26 15:40:00,31.49,31.49,31.42,31.43,111303.0,26.3109,26.3109,26.2524,26.2608,111303.0
2019-04-26 15:45:00,31.43,31.43,31.4,31.4,182994.0,26.2608,26.2608,26.2357,26.2357,182994.0
2019-04-26 15:50:00,31.41,31.41,31.37,31.38,228775.0,26.244,26.244,26.2106,26.219,228775.0
2019-04-26 15:55:00,31.38,31.48,31.37,31.46,593722.0,26.219,26.3025,26.2106,26.2858,593722.0
2019-04-29 09:30:00,31.34,31.45,31.2,31.3,336080.0,26.1856,26.2775,26.0686,26.1521,336080.0
2019-04-29 09:35:00,31.31,31.33,31.15,31.21,134555.0,26.1605,26.1772,26.0268,26.0769,134555.0
2019-04-29 09:40:00,31.21,31.23,31.07,31.09,142437.0,26.0769,26.0936,25.96,25.9767,142437.0
2019-04-29 09:45:00,31.09,31.11,31.01,31.08,132018.0,25.9767,25.9934,25.9098,25.9683,132018.0
2019-04-29 09:50:00,31.07,31.15,31.03,31.1,96623.0,25.96,26.0268,25.9265,25.985,96623.0
2019-04-29 09:55:00,31.11,31.15,31.06,31.08,153003.0,25.9934,26.0268,25.9516,25.9683,153003.0
2019-04-29 10:00:00,31.08,31.11,31.01,31.06,298177.0,25.9683,25.9934,25.9098,25.9516,298177.0
2019-04-29 10:05:00,31.05,31.09,31.01,31.02,106659.0,25.9432,25.9767,25.9098,25.9182,106659.0
2019-04-29 10:10:00,31.02,31.05,31.0,31.01,74310.0,25.9182,25.9432,25.9015,25.9098,74310.0
2019-04-29 10:15:00,31.01,31.02,30.94,30.95,111442.0,25.9098,25.9182,25.8513,25.8597,111442.0
2019-04-29 10:20:00,30.94,30.95,30.9,30.94,75839.0,25.8513,25.8597,25.8179,25.8513,75839.0
2019-04-29 10:25:00,30.93,30.94,30.88,30.9,134581.0,25.843,25.8513,25.8012,25.8179,134581.0
2019-04-29 10:30:00,30.9,30.91,30.88,30.9,104016.0,25.8179,25.8263,25.8012,25.8179,104016.0
2019-04-29 10:35:00,30.89,30.9,30.86,30.89,66270.0,25.8096,25.8179,25.7845,25.8096,66270.0
2019-04-29 10:40:00,30.88,30.89,30.85,30.89,137950.0,25.8012,25.8096,25.7761,25.8096,137950.0
2019-04-29 10:45:00,30.89,30.9,30.87,30.89,105504.0,25.8096,25.8179,25.7929,25.8096,105504.0
2019-04-29 10:50:00,30.89,30.9,30.86,30.9,98500.0,25.8096,25.8179,25.7845,25.8179,98500.0
2019-04-29 10:55:00,30.89,30.96,30.89,30.95,192995.0,25.8096,25.8681,25.8096,25.8597,192995.0
2019-04-29 11:00:00,30.95,30.98,30.93,30.97,116092.0,25.8597,25.8848,25.843,25.8764,116092.0
2019-04-29 11:05:00,30.97,30.98,30.9,30.93,88929.0,25.8764,25.8848,25.8179,25.843,88929.0
2019-04-29 11:10:00,30.93,30.96,30.92,30.93,41452.0,25.843,25.8681,25.8346,25.843,41452.0
2019-04-29 11:15:00,30.93,30.94,30.92,30.94,61027.0,25.843,25.8513,25.8346,25.8513,61027.0
2019-04-29 11:20:00,30.94,31.0,30.93,30.99,88667.0,25.8513,25.9015,25.843,25.8931,88667.0
2019-04-29 11:25:00,30.99,30.99,30.94,30.95,82026.0,25.8931,25.8931,25.8513,25.8597,82026.0
2019-04-29 11:30:00,30.95,31.0,30.94,30.96,70553.0,25.8597,25.9015,25.8513,25.8681,70553.0
2019-04-29 11:35:00,30.95,30.98,30.89,30.97,69549.0,25.8597,25.8848,25.8096,25.8764,69549.0
2019-04-29 11:40:00,30.96,30.96,30.91,30.94,74887.0,25.8681,25.8681,25.8263,25.8513,74887.0
2019-04-29 11:45:00,30.94,30.94,30.86,30.88,104921.0,25.8513,25.8513,25.7845,25.8012,104921.0
2019-04-29 11:50:00,30.88,30.88,30.77,30.79,101518.0,25.8012,25.8012,25.7093,25.726,101518.0
2019-04-29 11:55:00,30.79,30.84,30.77,30.84,66020.0,25.726,25.7678,25.7093,25.7678,66020.0
2019-04-29 12:00:00,30.83,30.84,30.79,30.82,84756.0,25.7594,25.7678,25.726,25.7511,84756.0
2019-04-29 12:05:00,30.81,30.87,30.79,30.86,45780.0,25.7427,25.7929,25.726,25.7845,45780.0
2019-04-29 12:10:00,30.87,30.88,30.82,30.87,59733.0,25.7929,25.8012,25.7511,25.7929,59733.0
2019-04-29 12:15:00,30.87,30.91,30.84,30.89,42037.0,25.7929,25.8263,25.7678,25.8096,42037.0
2019-04-29 12:20:00,30.9,30.98,30.89,30.96,49926.0,25.8179,25.8848,25.8096,25.8681,49926.0
2019-04-29 12:25:00,30.95,30.96,30.88,30.89,63296.0,25.8597,25.8681,25.8012,25.8096,63296.0
2019-04-29 12:30:00,30.89,30.92,30.86,30.87,48513.0,25.8096,25.8346,25.7845,25.7929,48513.0
2019-04-29 12:35:00,30.88,30.9,30.83,30.83,81778.0,25.8012,25.8179,25.7594,25.7594,81778.0
2019-04-29 12:40:00,30.83,30.84,30.78,30.79,47957.0,25.7594,25.7678,25.7177,25.726,47957.0
2019-04-29 12:45:00,30.79,30.82,30.78,30.8,81861.0,25.726,25.7511,25.7177,25.7344,81861.0
2019-04-29 12:50:00,30.8,30.8,30.75,30.78,69484.0,25.7344,25.7344,25.6926,25.7177,69484.0
2019-04-29 12:55:00,30.78,30.8,30.75,30.79,52793.0,25.7177,25.7344,25.6926,25.726,52793.0
2019-04-29 13:00:00,30.79,30.8,30.76,30.79,48064.0,25.726,25.7344,25.7009,25.726,48064.0
2019-04-29 13:05:00,30.79,30.8,30.76,30.78,37436.0,25.726,25.7344,25.7009,25.7177,37436.0
2019-04-29 13:10:00,30.78,30.79,30.76,30.78,50976.0,25.7177,25.726,25.7009,25.7177,50976.0
2019-04-29 13:15:00,30.78,30.78,30.7,30.72,85777.0,25.7177,25.7177,25.6508,25.6675,85777.0
2019-04-29 13:20:00,30.71,30.74,30.69,30.7,56572.0,25.6592,25.6842,25.6425,25.6508,56572.0
2019-04-29 13:25:00,30.7,30.75,30.69,30.74,57180.0,25.6508,25.6926,25.6425,25.6842,57180.0
2019-04-29 13:30:00,30.74,30.74,30.7,30.71,52502.0,25.6842,25.6842,25.6508,25.6592,52502.0
2019-04-29 13:35:00,30.71,30.72,30.7,30.71,30176.0,25.6592,25.6675,25.6508,25.6592,30176.0
2019-04-29 13:40:00,30.7,30.73,30.69,30.71,41286.0,25.6508,25.6759,25.6425,25.6592,41286.0
2019-04-29 13:45:00,30.72,30.73,30.7,30.71,22712.0,25.6675,25.6759,25.6508,25.6592,22712.0
2019-04-29 13:50:00,30.7,30.71,30.69,30.7,37348.0,25.6508,25.6592,25.6425,25.6508,37348.0
2019-04-29 13:55:00,30.7,30.71,30.64,30.64,83886.0,25.6508,25.6592,25.6007,25.6007,83886.0
2019-04-29 14:00:00,30.65,30.7,30.64,30.66,55235.0,25.609,25.6508,25.6007,25.6174,55235.0
2019-04-29 14:05:00,30.66,30.7,30.65,30.68,50585.0,25.6174,25.6508,25.609,25.6341,50585.0
2019-04-29 14:10:00,30.68,30.7,30.67,30.7,36450.0,25.6341,25.6508,25.6257,25.6508,36450.0
2019-04-29 14:15:00,30.69,30.7,30.65,30.7,53893.0,25.6425,25.6508,25.609,25.6508,53893.0
2019-04-29 14:20:00,30.7,30.7,30.66,30.66,64011.0,25.6508,25.6508,25.6174,25.6174,64011.0
2019-04-29 14:25:00,30.67,30.7,30.66,30.67,65600.0,25.6257,25.6508,25.6174,25.6257,65600.0
2019-04-29 14:30:00,30.67,30.69,30.61,30.62,64235.0,25.6257,25.6425,25.5756,25.584,64235.0
2019-04-29 14:35:00,30.62,30.64,30.59,30.62,159806.0,25.584,25.6007,25.5589,25.584,159806.0
2019-04-29 14:40:00,30.62,30.63,30.59,30.62,48349.0,25.584,25.5923,25.5589,25.584,48349.0
2019-04-29 14:45:00,30.62,30.63,30.61,30.63,43967.0,25.584,25.5923,25.5756,25.5923,43967.0
2019-04-29 14:50:00,30.63,30.65,30.59,30.62,108066.0,25.5923,25.609,25.5589,25.584,108066.0
2019-04-29 14:55:00,30.62,30.62,30.6,30.61,39788.0,25.584,25.584,25.5673,25.5756,39788.0
2019-04-29 15:00:00,30.61,30.65,30.6,30.61,94752.0,25.5756,25.609,25.5673,25.5756,94752.0
2019-04-29 15:05:00,30.6,30.65,30.6,30.62,132273.0,25.5673,25.609,25.5673,25.584,132273.0
2019-04-29 15:10:00,30.62,30.63,30.6,30.61,95677.0,25.584,25.5923,25.5673,25.5756,95677.0
2019-04-29 15:15:00,30.61,30.66,30.61,30.66,111978.0,25.5756,25.6174,25.5756,25.6174,111978.0
2019-04-29 15:20:00,30.66,30.7,30.65,30.65,169851.0,25.6174,25.6508,25.609,25.609,169851.0
2019-04-29 15:25:00,30.66,30.68,30.62,30.64,125668.0,25.6174,25.6341,25.584,25.6007,125668.0
2019-04-29 15:30:00,30.65,30.65,30.61,30.62,118024.0,25.609,25.609,25.5756,25.584,118024.0
2019-04-29 15:35:00,30.62,30.71,30.61,30.67,264227.0,25.584,25.6592,25.5756,25.6257,264227.0
2019-04-29 15:40:00,30.67,30.68,30.65,30.66,180216.0,25.6257,25.6341,25.609,25.6174,180216.0
2019-04-29 15:45:00,30.66,30.74,30.63,30.74,353515.0,25.6174,25.6842,25.5923,25.6842,353515.0
2019-04-29 15:50:00,30.73,30.74,30.7,30.71,175319.0,25.6759,25.6842,25.6508,25.6592,175319.0
2019-04-29 15:55:00,30.71,30.76,30.66,30.75,908216.0,25.6592,25.7009,25.6174,25.6926,908216.0
2019-04-30 09:30:00,30.74,30.75,30.53,30.61,219212.0,25.6842,25.6926,25.5088,25.5756,219212.0
2019-04-30 09:35:00,30.61,30.76,30.58,30.76,98873.0,25.5756,25.7009,25.5505,25.7009,98873.0
2019-04-30 09:40:00,30.76,30.88,30.73,30.87,134019.0,25.7009,25.8012,25.6759,25.7929,134019.0
2019-04-30 09:45:00,30.87,30.87,30.78,30.79,91091.0,25.7929,25.7929,25.7177,25.726,91091.0
2019-04-30 09:50:00,30.8,30.81,30.74,30.79,81370.0,25.7344,25.7427,25.6842,25.726,81370.0
2019-04-30 09:55:00,30.78,30.89,30.78,30.85,158739.0,25.7177,25.8096,25.7177,25.7761,158739.0
2019-04-30 10:00:00,30.85,30.87,30.8,30.84,93467.0,25.7761,25.7929,25.7344,25.7678,93467.0
2019-04-30 10:05:00,30.84,30.85,30.74,30.76,94751.0,25.7678,25.7761,25.6842,25.7009,94751.0
2019-04-30 10:10:00,30.76,30.83,30.75,30.82,43577.0,25.7009,25.7594,25.6926,25.7511,43577.0
2019-04-30 10:15:00,30.81,30.84,30.81,30.82,52031.0,25.7427,25.7678,25.7427,25.7511,52031.0
2019-04-30 10:20:00,30.82,30.85,30.8,30.82,245221.0,25.7511,25.7761,25.7344,25.7511,245221.0
2019-04-30 10:25:00,30.81,30.83,30.8,30.81,54299.0,25.7427,25.7594,25.7344,25.7427,54299.0
2019-04-30 10:30:00,30.81,30.82,30.76,30.79,92728.0,25.7427,25.7511,25.7009,25.726,92728.0
2019-04-30 10:35:00,30.8,30.83,30.78,30.8,51710.0,25.7344,25.7594,25.7177,25.7344,51710.0
2019-04-30 10:40:00,30.8,30.82,30.79,30.8,34549.0,25.7344,25.7511,25.726,25.7344,34549.0
2019-04-30 10:45:00,30.8,30.83,30.79,30.8,96997.0,25.7344,25.7594,25.726,25.7344,96997.0
2019-04-30 10:50:00,30.8,30.84,30.8,30.84,59628.0,25.7344,25.7678,25.7344,25.7678,59628.0
2019-04-30 10:55:00,30.84,30.84,30.8,30.8,33880.0,25.7678,25.7678,25.7344,25.7344,33880.0
2019-04-30 11:00:00,30.81,30.83,30.8,30.83,56251.0,25.7427,25.7594,25.7344,25.7594,56251.0
2019-04-30 11:05:00,30.83,30.86,30.82,30.85,116067.0,25.7594,25.7845,25.7511,25.7761,116067.0
2019-04-30 11:10:00,30.84,30.85,30.82,30.84,33199.0,25.7678,25.7761,25.7511,25.7678,33199.0
2019-04-30 11:15:00,30.84,30.86,30.83,30.86,37379.0,25.7678,25.7845,25.7594,25.7845,37379.0
2019-04-30 11:20:00,30.86,30.88,30.85,30.86,57568.0,25.7845,25.8012,25.7761,25.7845,57568.0
2019-04-30 11:25:00,30.87,30.88,30.86,30.87,33617.0,25.7929,25.8012,25.7845,25.7929,33617.0
2019-04-30 11:30:00,30.88,30.89,30.87,30.89,189520.0,25.8012,25.8096,25.7929,25.8096,189520.0
2019-04-30 11:35:00,30.89,30.94,30.89,30.94,80951.0,25.8096,25.8513,25.8096,25.8513,80951.0
2019-04-30 11:40:00,30.94,30.94,30.89,30.92,56758.0,25.8513,25.8513,25.8096,25.8346,56758.0
2019-04-30 11:45:00,30.92,30.92,30.88,30.89,47177.0,25.8346,25.8346,25.8012,25.8096,47177.0
2019-04-30 11:50:00,30.89,30.92,30.89,30.91,43005.0,25.8096,25.8346,25.8096,25.8263,43005.0
2019-04-30 11:55:00,30.9,30.91,30.82,30.83,52711.0,25.8179,25.8263,25.7511,25.7594,52711.0
2019-04-30 12:00:00,30.83,30.85,30.82,30.83,30368.0,25.7594,25.7761,25.7511,25.7594,30368.0
2019-04-30 12:05:00,30.83,30.86,30.82,30.83,48243.0,25.7594,25.7845,25.7511,25.7594,48243.0
2019-04-30 12:10:00,30.84,30.84,30.8,30.81,44265.0,25.7678,25.7678,25.7344,25.7427,44265.0
2019-04-30 12:15:00,30.8,30.82,30.8,30.8,32656.0,25.7344,25.7511,25.7344,25.7344,32656.0
2019-04-30 12:20:00,30.81,30.82,30.79,30.81,56774.0,25.7427,25.7511,25.726,25.7427,56774.0
2019-04-30 12:25:00,30.81,30.83,30.81,30.83,19348.0,25.7427,25.7594,25.7427,25.7594,19348.0
2019-04-30 12:30:00,30.83,30.83,30.81,30.82,23304.0,25.7594,25.7594,25.7427,25.7511,23304.0
2019-04-30 12:35:00,30.82,30.84,30.81,30.83,35196.0,25.7511,25.7678,25.7427,25.7594,35196.0
2019-04-30 12:40:00,30.83,30.84,30.82,30.83,32179.0,25.7594,25.7678,25.7511,25.7594,32179.0
2019-04-30 12:45:00,30.83,30.85,30.81,30.85,42018.0,25.7594,25.7761,25.7427,25.7761,42018.0
2019-04-30 12:50:00,30.85,30.87,30.84,30.87,41236.0,25.7761,25.7929,25.7678,25.7929,41236.0
2019-04-30 12:55:00,30.87,30.9,30.86,30.9,63983.0,25.7929,25.8179,25.7845,25.8179,63983.0
2019-04-30 13:00:00,30.9,30.9,30.85,30.89,143430.0,25.8179,25.8179,25.7761,25.8096,143430.0
2019-04-30 13:05:00,30.89,30.91,30.88,30.91,44285.0,25.8096,25.8263,25.8012,25.8263,44285.0
2019-04-30 13:10:00,30.91,30.93,30.89,30.89,83014.0,25.8263,25.843,25.8096,25.8096,83014.0
2019-04-30 13:15:00,30.9,30.9,30.87,30.89,61013.0,25.8179,25.8179,25.7929,25.8096,61013.0
2019-04-30 13:20:00,30.9,30.91,30.89,30.9,38585.0,25.8179,25.8263,25.8096,25.8179,38585.0
2019-04-30 13:25:00,30.9,30.91,30.89,30.91,37102.0,25.8179,25.8263,25.8096,25.8263,37102.0
2019-04-30 13:30:00,30.91,30.92,30.89,30.9,104557.0,25.8263,25.8346,25.8096,25.8179,104557.0
2019-04-30 13:35:00,30.9,30.9,30.86,30.86,100159.0,25.8179,25.8179,25.7845,25.7845,100159.0
2019-04-30 13:40:00,30.87,30.88,30.86,30.87,175917.0,25.7929,25.8012,25.7845,25.7929,175917.0
2019-04-30 13:45:00,30.88,30.88,30.86,30.88,77346.0,25.8012,25.8012,25.7845,25.8012,77346.0
2019-04-30 13:50:00,30.88,30.88,30.86,30.87,69677.0,25.8012,25.8012,25.7845,25.7929,69677.0
2019-04-30 13:55:00,30.87,30.9,30.86,30.9,63327.0,25.7929,25.8179,25.7845,25.8179,63327.0
2019-04-30 14:00:00,30.9,30.91,30.89,30.89,44751.0,25.8179,25.8263,25.8096,25.8096,44751.0
2019-04-30 14:05:00,30.9,30.9,30.88,30.89,52805.0,25.8179,25.8179,25.8012,25.8096,52805.0
2019-04-30 14:10:00,30.89,30.89,30.83,30.84,43608.0,25.8096,25.8096,25.7594,25.7678,43608.0
2019-04-30 14:15:00,30.84,30.85,30.8,30.8,125529.0,25.7678,25.7761,25.7344,25.7344,125529.0
2019-04-30 14:20:00,30.8,30.8,30.77,30.78,69379.0,25.7344,25.7344,25.7093,25.7177,69379.0
2019-04-30 14:25:00,30.78,30.78,30.76,30.76,101496.0,25.7177,25.7177,25.7009,25.7009,101496.0
2019-04-30 14:30:00,30.76,30.81,30.76,30.79,52597.0,25.7009,25.7427,25.7009,25.726,52597.0
2019-04-30 14:35:00,30.79,30.79,30.77,30.77,52366.0,25.726,25.726,25.7093,25.7093,52366.0
2019-04-30 14:40:00,30.78,30.79,30.77,30.79,38590.0,25.7177,25.726,25.7093,25.726,38590.0
2019-04-30 14:45:00,30.79,30.81,30.77,30.81,67516.0,25.726,25.7427,25.7093,25.7427,67516.0
2019-04-30 14:50:00,30.8,30.84,30.8,30.84,103981.0,25.7344,25.7678,25.7344,25.7678,103981.0
2019-04-30 14:55:00,30.84,30.88,30.83,30.85,129564.0,25.7678,25.8012,25.7594,25.7761,129564.0
2019-04-30 15:00:00,30.85,30.88,30.85,30.88,130478.0,25.7761,25.8012,25.7761,25.8012,130478.0
2019-04-30 15:05:00,30.88,30.88,30.85,30.88,112435.0,25.8012,25.8012,25.7761,25.8012,112435.0
2019-04-30 15:10:00,30.88,30.9,30.85,30.9,181587.0,25.8012,25.8179,25.7761,25.8179,181587.0
2019-04-30 15:15:00,30.89,30.97,30.88,30.95,148164.0,25.8096,25.8764,25.8012,25.8597,148164.0
2019-04-30 15:20:00,30.95,30.96,30.92,30.93,84708.0,25.8597,25.8681,25.8346,25.843,84708.0
2019-04-30 15:25:00,30.93,30.94,30.92,30.94,67174.0,25.843,25.8513,25.8346,25.8513,67174.0
2019-04-30 15:30:00,30.94,30.97,30.93,30.96,90825.0,25.8513,25.8764,25.843,25.8681,90825.0
2019-04-30 15:35:00,30.96,30.97,30.93,30.96,207017.0,25.8681,25.8764,25.843,25.8681,207017.0
2019-04-30 15:40:00,30.96,31.01,30.95,31.01,205602.0,25.8681,25.9098,25.8597,25.9098,205602.0
2019-04-30 15:45:00,31.01,31.05,31.0,31.05,237248.0,25.9098,25.9432,25.9015,25.9432,237248.0
2019-04-30 15:50:00,31.05,31.05,31.02,31.04,270006.0,25.9432,25.9432,25.9182,25.9349,270006.0
2019-04-30 15:55:00,31.03,31.09,31.01,31.06,926008.0,25.9265,25.9767,25.9098,25.9516,926008.0
2019-05-01 09:30:00,30.9,30.92,30.8,30.86,183158.0,25.8179,25.8346,25.7344,25.7845,183158.0
2019-05-01 09:35:00,30.87,30.96,30.86,30.9,53379.0,25.7929,25.8681,25.7845,25.8179,53379.0
2019-05-01 09:40:00,30.9,30.93,30.81,30.82,48109.0,25.8179,25.843,25.7427,25.7511,48109.0
2019-05-01 09:45:00,30.82,30.83,30.75,30.82,61939.0,25.7511,25.7594,25.6926,25.7511,61939.0
2019-05-01 09:50:00,30.82,30.82,30.63,30.64,53685.0,25.7511,25.7511,25.5923,25.6007,53685.0
2019-05-01 09:55:00,30.65,30.71,30.62,30.71,30652.0,25.609,25.6592,25.584,25.6592,30652.0
2019-05-01 10:00:00,30.71,30.79,30.69,30.71,93288.0,25.6592,25.726,25.6425,25.6592,93288.0
2019-05-01 10:05:00,30.7,30.73,30.65,30.66,73948.0,25.6508,25.6759,25.609,25.6174,73948.0
2019-05-01 10:10:00,30.67,30.69,30.64,30.68,52944.0,25.6257,25.6425,25.6007,25.6341,52944.0
2019-05-01 10:15:00,30.69,30.76,30.68,30.76,48896.0,25.6425,25.7009,25.6341,25.7009,48896.0
2019-05-01 10:20:00,30.76,30.79,30.73,30.75,28618.0,25.7009,25.726,25.6759,25.6926,28618.0
2019-05-01 10:25:00,30.76,30.76,30.68,30.7,32097.0,25.7009,25.7009,25.6341,25.6508,32097.0
2019-05-01 10:30:00,30.69,30.69,30.62,30.65,54878.0,25.6425,25.6425,25.584,25.609,54878.0
2019-05-01 10:35:00,30.65,30.66,30.63,30.64,30423.0,25.609,25.6174,25.5923,25.6007,30423.0
2019-05-01 10:40:00,30.64,30.66,30.63,30.65,21266.0,25.6007,25.6174,25.5923,25.609,21266.0
2019-05-01 10:45:00,30.66,30.68,30.63,30.64,29786.0,25.6174,25.6341,25.5923,25.6007,29786.0
2019-05-01 10:50:00,30.63,30.65,30.6,30.61,45468.0,25.5923,25.609,25.5673,25.5756,45468.0
2019-05-01 10:55:00,30.61,30.62,30.58,30.6,46418.0,25.5756,25.584,25.5505,25.5673,46418.0
2019-05-01 11:00:00,30.6,30.61,30.57,30.6,37638.0,25.5673,25.5756,25.5422,25.5673,37638.0
2019-05-01 11:05:00,30.6,30.6,30.56,30.56,23786.0,25.5673,25.5673,25.5338,25.5338,23786.0
2019-05-01 11:10:00,30.57,30.57,30.53,30.53,45171.0,25.5422,25.5422,25.5088,25.5088,45171.0
2019-05-01 11:15:00,30.54,30.57,30.52,30.53,62160.0,25.5171,25.5422,25.5004,25.5088,62160.0
2019-05-01 11:20:00,30.53,30.54,30.5,30.54,100316.0,25.5088,25.5171,25.4837,25.5171,100316.0
2019-05-01 11:25:00,30.54,30.56,30.51,30.51,31412.0,25.5171,25.5338,25.4921,25.4921,31412.0
2019-05-01 11:30:00,30.51,30.57,30.51,30.56,66032.0,25.4921,25.5422,25.4921,25.5338,66032.0
2019-05-01 11:35:00,30.55,30.62,30.54,30.62,65310.0,25.5255,25.584,25.5171,25.584,65310.0
2019-05-01 11:40:00,30.62,30.63,30.6,30.62,24896.0,25.584,25.5923,25.5673,25.584,24896.0
2019-05-01 11:45:00,30.62,30.65,30.61,30.64,31538.0,25.584,25.609,25.5756,25.6007,31538.0
2019-05-01 11:50:00,30.65,30.65,30.62,30.62,21730.0,25.609,25.609,25.584,25.584,21730.0
2019-05-01 11:55:00,30.63,30.65,30.62,30.65,27427.0,25.5923,25.609,25.584,25.609,27427.0
2019-05-01 12:00:00,30.64,30.65,30.6,30.62,48872.0,25.6007,25.609,25.5673,25.584,48872.0
2019-05-01 12:05:00,30.62,30.65,30.61,30.64,48171.0,25.584,25.609,25.5756,25.6007,48171.0
2019-05-01 12:10:00,30.65,30.65,30.59,30.6,38209.0,25.609,25.609,25.5589,25.5673,38209.0
2019-05-01 12:15:00,30.59,30.61,30.56,30.56,31273.0,25.5589,25.5756,25.5338,25.5338,31273.0
2019-05-01 12:20:00,30.56,30.56,30.52,30.53,32902.0,25.5338,25.5338,25.5004,25.5088,32902.0
2019-05-01 12:25:00,30.53,30.53,30.48,30.51,71084.0,25.5088,25.5088,25.467,25.4921,71084.0
2019-05-01 12:30:00,30.51,30.53,30.48,30.49,27380.0,25.4921,25.5088,25.467,25.4754,27380.0
2019-05-01 12:35:00,30.49,30.54,30.48,30.51,33343.0,25.4754,25.5171,25.467,25.4921,33343.0
2019-05-01 12:40:00,30.51,30.52,30.5,30.51,24869.0,25.4921,25.5004,25.4837,25.4921,24869.0
2019-05-01 12:45:00,30.51,30.52,30.49,30.5,35487.0,25.4921,25.5004,25.4754,25.4837,35487.0
2019-05-01 12:50:00,30.5,30.51,30.46,30.48,27583.0,25.4837,25.4921,25.4503,25.467,27583.0
2019-05-01 12:55:00,30.47,30.48,30.43,30.45,44356.0,25.4586,25.467,25.4252,25.4419,44356.0
2019-05-01 13:00:00,30.46,30.48,30.45,30.47,26725.0,25.4503,25.467,25.4419,25.4586,26725.0
2019-05-01 13:05:00,30.47,30.48,30.44,30.47,30329.0,25.4586,25.467,25.4336,25.4586,30329.0
2019-05-01 13:10:00,30.46,30.5,30.46,30.48,47604.0,25.4503,25.4837,25.4503,25.467,47604.0
2019-05-01 13:15:00,30.49,30.53,30.49,30.53,30215.0,25.4754,25.5088,25.4754,25.5088,30215.0
2019-05-01 13:20:00,30.53,30.55,30.52,30.53,21737.0,25.5088,25.5255,25.5004,25.5088,21737.0
2019-05-01 13:25:00,30.53,30.56,30.53,30.55,24833.0,25.5088,25.5338,25.5088,25.5255,24833.0
2019-05-01 13:30:00,30.55,30.56,30.49,30.5,91519.0,25.5255,25.5338,25.4754,25.4837,91519.0
2019-05-01 13:35:00,30.5,30.51,30.43,30.44,83105.0,25.4837,25.4921,25.4252,25.4336,83105.0
2019-05-01 13:40:00,30.44,30.44,30.37,30.44,71491.0,25.4336,25.4336,25.3751,25.4336,71491.0
2019-05-01 13:45:00,30.44,30.47,30.43,30.46,38097.0,25.4336,25.4586,25.4252,25.4503,38097.0
2019-05-01 13:50:00,30.47,30.49,30.44,30.49,48031.0,25.4586,25.4754,25.4336,25.4754,48031.0
2019-05-01 13:55:00,30.49,30.49,30.46,30.48,40828.0,25.4754,25.4754,25.4503,25.467,40828.0
2019-05-01 14:00:00,30.48,30.72,30.48,30.71,133610.0,25.467,25.6675,25.467,25.6592,133610.0
2019-05-01 14:05:00,30.72,30.91,30.72,30.9,138359.0,25.6675,25.8263,25.6675,25.8179,138359.0
2019-05-01 14:10:00,30.89,30.89,30.82,30.88,76083.0,25.8096,25.8096,25.7511,25.8012,76083.0
2019-05-01 14:15:00,30.88,31.07,30.85,31.02,276388.0,25.8012,25.96,25.7761,25.9182,276388.0
2019-05-01 14:20:00,31.03,31.04,30.98,30.98,126128.0,25.9265,25.9349,25.8848,25.8848,126128.0
2019-05-01 14:25:00,30.98,30.99,30.87,30.89,154973.0,25.8848,25.8931,25.7929,25.8096,154973.0
2019-05-01 14:30:00,30.88,30.88,30.5,30.51,313114.0,25.8012,25.8012,25.4837,25.4921,313114.0
2019-05-01 14:35:00,30.51,30.51,30.19,30.23,308945.0,25.4921,25.4921,25.2247,25.2581,308945.0
2019-05-01 14:40:00,30.23,30.31,30.08,30.25,205033.0,25.2581,25.325,25.1328,25.2748,205033.0
2019-05-01 14:45:00,30.24,30.4,30.21,30.35,116640.0,25.2665,25.4002,25.2414,25.3584,116640.0
2019-05-01 14:50:00,30.35,30.4,30.24,30.28,144737.0,25.3584,25.4002,25.2665,25.2999,144737.0
2019-05-01 14:55:00,30.28,30.31,30.21,30.22,88482.0,25.2999,25.325,25.2414,25.2498,88482.0
2019-05-01 15:00:00,30.21,30.24,30.17,30.2,100348.0,25.2414,25.2665,25.208,25.233,100348.0
2019-05-01 15:05:00,30.21,30.25,30.14,30.23,65674.0,25.2414,25.2748,25.1829,25.2581,65674.0
2019-05-01 15:10:00,30.24,30.31,30.21,30.31,57949.0,25.2665,25.325,25.2414,25.325,57949.0
2019-05-01 15:15:00,30.31,30.4,30.26,30.4,93284.0,25.325,25.4002,25.2832,25.4002,93284.0
2019-05-01 15:20:00,30.4,30.4,30.29,30.3,96047.0,25.4002,25.4002,25.3082,25.3166,96047.0
2019-05-01 15:25:00,30.3,30.36,30.29,30.34,93234.0,25.3166,25.3667,25.3082,25.35,93234.0
2019-05-01 15:30:00,30.34,30.38,30.33,30.36,109915.0,25.35,25.3834,25.3417,25.3667,109915.0
2019-05-01 15:35:00,30.36,30.4,30.36,30.37,71978.0,25.3667,25.4002,25.3667,25.3751,71978.0
2019-05-01 15:40:00,30.38,30.4,30.35,30.39,109086.0,25.3834,25.4002,25.3584,25.3918,109086.0
2019-05-01 15:45:00,30.39,30.4,30.35,30.38,131993.0,25.3918,25.4002,25.3584,25.3834,131993.0
2019-05-01 15:50:00,30.38,30.38,30.34,30.35,194149.0,25.3834,25.3834,25.35,25.3584,194149.0
2019-05-01 15:55:00,30.36,30.4,30.31,30.32,531413.0,25.3667,25.4002,25.325,25.3333,531413.0
2019-05-02 09:30:00,30.04,30.25,29.94,30.25,276592.0,25.0994,25.2748,25.0158,25.2748,276592.0
2019-05-02 09:35:00,30.24,30.35,30.18,30.34,118738.0,25.2665,25.3584,25.2163,25.35,118738.0
2019-05-02 09:40:00,30.34,30.35,30.23,30.3,103597.0,25.35,25.3584,25.2581,25.3166,103597.0
2019-05-02 09:45:00,30.3,30.42,30.29,30.29,103061.0,25.3166,25.4169,25.3082,25.3082,103061.0
2019-05-02 09:50:00,30.29,30.33,30.23,30.3,105298.0,25.3082,25.3417,25.2581,25.3166,105298.0
2019-05-02 09:55:00,30.29,30.42,30.28,30.42,151990.0,25.3082,25.4169,25.2999,25.4169,151990.0
2019-05-02 10:00:00,30.41,30.42,30.33,30.36,98643.0,25.4085,25.4169,25.3417,25.3667,98643.0
2019-05-02 10:05:00,30.37,30.37,30.14,30.2,123529.0,25.3751,25.3751,25.1829,25.233,123529.0
2019-05-02 10:10:00,30.21,30.23,30.16,30.22,62656.0,25.2414,25.2581,25.1996,25.2498,62656.0
2019-05-02 10:15:00,30.22,30.24,30.19,30.2,47435.0,25.2498,25.2665,25.2247,25.233,47435.0
2019-05-02 10:20:00,30.2,30.2,30.14,30.18,85638.0,25.233,25.233,25.1829,25.2163,85638.0
2019-05-02 10:25:00,30.18,30.22,30.13,30.15,74490.0,25.2163,25.2498,25.1746,25.1913,74490.0
2019-05-02 10:30:00,30.15,30.18,30.13,30.15,105064.0,25.1913,25.2163,25.1746,25.1913,105064.0
2019-05-02 10:35:00,30.16,30.22,30.15,30.18,98458.0,25.1996,25.2498,25.1913,25.2163,98458.0
2019-05-02 10:40:00,30.17,30.21,30.16,30.18,57030.0,25.208,25.2414,25.1996,25.2163,57030.0
2019-05-02 10:45:00,30.18,30.22,30.17,30.19,86343.0,25.2163,25.2498,25.208,25.2247,86343.0
2019-05-02 10:50:00,30.2,30.21,30.16,30.21,64271.0,25.233,25.2414,25.1996,25.2414,64271.0
2019-05-02 10:55:00,30.21,30.22,30.16,30.19,108757.0,25.2414,25.2498,25.1996,25.2247,108757.0
2019-05-02 11:00:00,30.18,30.29,30.18,30.28,144120.0,25.2163,25.3082,25.2163,25.2999,144120.0
2019-05-02 11:05:00,30.28,30.28,30.19,30.21,112383.0,25.2999,25.2999,25.2247,25.2414,112383.0
2019-05-02 11:10:00,30.21,30.21,30.15,30.2,142766.0,25.2414,25.2414,25.1913,25.233,142766.0
2019-05-02 11:15:00,30.2,30.22,30.14,30.19,112233.0,25.233,25.2498,25.1829,25.2247,112233.0
2019-05-02 11:20:00,30.2,30.24,30.16,30.24,134827.0,25.233,25.2665,25.1996,25.2665,134827.0
2019-05-02 11:25:00,30.23,30.39,30.23,30.38,102269.0,25.2581,25.3918,25.2581,25.3834,102269.0
2019-05-02 11:30:00,30.38,30.38,30.3,30.35,79481.0,25.3834,25.3834,25.3166,25.3584,79481.0
2019-05-02 11:35:00,30.34,30.36,30.29,30.3,61046.0,25.35,25.3667,25.3082,25.3166,61046.0
2019-05-02 11:40:00,30.3,30.31,30.16,30.16,96716.0,25.3166,25.325,25.1996,25.1996,96716.0
2019-05-02 11:45:00,30.17,30.22,30.16,30.18,122304.0,25.208,25.2498,25.1996,25.2163,122304.0
2019-05-02 11:50:00,30.18,30.2,30.13,30.15,126068.0,25.2163,25.233,25.1746,25.1913,126068.0
2019-05-02 11:55:00,30.14,30.15,30.08,30.11,103554.0,25.1829,25.1913,25.1328,25.1578,103554.0
2019-05-02 12:00:00,30.11,30.14,30.09,30.13,65968.0,25.1578,25.1829,25.1411,25.1746,65968.0
2019-05-02 12:05:00,30.14,30.17,30.12,30.14,47623.0,25.1829,25.208,25.1662,25.1829,47623.0
2019-05-02 12:10:00,30.14,30.15,30.1,30.15,46069.0,25.1829,25.1913,25.1495,25.1913,46069.0
2019-05-02 12:15:00,30.15,30.15,30.11,30.14,31630.0,25.1913,25.1913,25.1578,25.1829,31630.0
2019-05-02 12:20:00,30.15,30.17,30.14,30.15,51625.0,25.1913,25.208,25.1829,25.1913,51625.0
2019-05-02 12:25:00,30.14,30.15,30.11,30.11,37720.0,25.1829,25.1913,25.1578,25.1578,37720.0
2019-05-02 12:30:00,30.12,30.14,30.08,30.08,41509.0,25.1662,25.1829,25.1328,25.1328,41509.0
2019-05-02 12:35:00,30.08,30.09,30.04,30.06,63854.0,25.1328,25.1411,25.0994,25.1161,63854.0
2019-05-02 12:40:00,30.06,30.09,30.05,30.09,35424.0,25.1161,25.1411,25.1077,25.1411,35424.0
2019-05-02 12:45:00,30.08,30.13,30.08,30.1,54784.0,25.1328,25.1746,25.1328,25.1495,54784.0
2019-05-02 12:50:00,30.09,30.15,30.08,30.15,52447.0,25.1411,25.1913,25.1328,25.1913,52447.0
2019-05-02 12:55:00,30.15,30.17,30.12,30.14,81774.0,25.1913,25.208,25.1662,25.1829,81774.0
2019-05-02 13:00:00,30.14,30.15,30.1,30.11,58448.0,25.1829,25.1913,25.1495,25.1578,58448.0
2019-05-02 13:05:00,30.11,30.12,30.08,30.08,46438.0,25.1578,25.1662,25.1328,25.1328,46438.0
2019-05-02 13:10:00,30.08,30.12,30.08,30.11,35019.0,25.1328,25.1662,25.1328,25.1578,35019.0
2019-05-02 13:15:00,30.11,30.13,30.1,30.11,39245.0,25.1578,25.1746,25.1495,25.1578,39245.0
2019-05-02 13:20:00,30.11,30.15,30.1,30.15,41881.0,25.1578,25.1913,25.1495,25.1913,41881.0
2019-05-02 13:25:00,30.15,30.15,30.13,30.13,41269.0,25.1913,25.1913,25.1746,25.1746,41269.0
2019-05-02 13:30:00,30.13,30.18,30.13,30.16,35265.0,25.1746,25.2163,25.1746,25.1996,35265.0
2019-05-02 13:35:00,30.16,30.21,30.15,30.21,74914.0,25.1996,25.2414,25.1913,25.2414,74914.0
2019-05-02 13:40:00,30.21,30.25,30.18,30.24,56001.0,25.2414,25.2748,25.2163,25.2665,56001.0
2019-05-02 13:45:00,30.25,30.26,30.21,30.23,58817.0,25.2748,25.2832,25.2414,25.2581,58817.0
2019-05-02 13:50:00,30.23,30.28,30.23,30.27,42715.0,25.2581,25.2999,25.2581,25.2915,42715.0
2019-05-02 13:55:00,30.28,30.31,30.27,30.31,62167.0,25.2999,25.325,25.2915,25.325,62167.0
2019-05-02 14:00:00,30.31,30.34,30.29,30.34,89477.0,25.325,25.35,25.3082,25.35,89477.0
2019-05-02 14:05:00,30.34,30.35,30.32,30.35,67904.0,25.35,25.3584,25.3333,25.3584,67904.0
2019-05-02 14:10:00,30.35,30.35,30.29,30.29,89441.0,25.3584,25.3584,25.3082,25.3082,89441.0
2019-05-02 14:15:00,30.3,30.3,30.26,30.26,32609.0,25.3166,25.3166,25.2832,25.2832,32609.0
2019-05-02 14:20:00,30.26,30.29,30.25,30.26,49430.0,25.2832,25.3082,25.2748,25.2832,49430.0
2019-05-02 14:25:00,30.26,30.28,30.24,30.25,88769.0,25.2832,25.2999,25.2665,25.2748,88769.0
2019-05-02 14:30:00,30.25,30.25,30.15,30.17,70725.0,25.2748,25.2748,25.1913,25.208,70725.0
2019-05-02 14:35:00,30.17,30.2,30.15,30.19,92388.0,25.208,25.233,25.1913,25.2247,92388.0
2019-05-02 14:40:00,30.19,30.22,30.17,30.18,63227.0,25.2247,25.2498,25.208,25.2163,63227.0
2019-05-02 14:45:00,30.17,30.19,30.12,30.12,49442.0,25.208,25.2247,25.1662,25.1662,49442.0
2019-05-02 14:50:00,30.13,30.13,30.08,30.09,58482.0,25.1746,25.1746,25.1328,25.1411,58482.0
2019-05-02 14:55:00,30.09,30.1,30.07,30.09,42845.0,25.1411,25.1495,25.1244,25.1411,42845.0
2019-05-02 15:00:00,30.09,30.12,30.06,30.06,75386.0,25.1411,25.1662,25.1161,25.1161,75386.0
2019-05-02 15:05:00,30.07,30.1,30.05,30.07,76276.0,25.1244,25.1495,25.1077,25.1244,76276.0
2019-05-02 15:10:00,30.07,30.11,30.06,30.07,39328.0,25.1244,25.1578,25.1161,25.1244,39328.0
2019-05-02 15:15:00,30.07,30.08,30.0,30.03,96975.0,25.1244,25.1328,25.0659,25.091,96975.0
2019-05-02 15:20:00,30.02,30.04,30.02,30.03,72822.0,25.0827,25.0994,25.0827,25.091,72822.0
2019-05-02 15:25:00,30.03,30.06,30.02,30.04,62166.0,25.091,25.1161,25.0827,25.0994,62166.0
2019-05-02 15:30:00,30.04,30.08,30.03,30.06,120077.0,25.0994,25.1328,25.091,25.1161,120077.0
2019-05-02 15:35:00,30.06,30.07,30.04,30.07,76367.0,25.1161,25.1244,25.0994,25.1244,76367.0
2019-05-02 15:40:00,30.06,30.06,30.0,30.02,156136.0,25.1161,25.1161,25.0659,25.0827,156136.0
2019-05-02 15:45:00,30.02,30.08,30.01,30.07,168431.0,25.0827,25.1328,25.0743,25.1244,168431.0
2019-05-02 15:50:00,30.07,30.11,30.07,30.1,222633.0,25.1244,25.1578,25.1244,25.1495,222633.0
2019-05-02 15:55:00,30.1,30.11,30.04,30.09,709272.0,25.1495,25.1578,25.0994,25.1411,709272.0
2019-05-03 09:30:00,30.43,30.46,30.25,30.32,193120.0,25.4252,25.4503,25.2748,25.3333,193120.0
2019-05-03 09:35:00,30.33,30.42,30.32,30.35,68244.0,25.3417,25.4169,25.3333,25.3584,68244.0
2019-05-03 09:40:00,30.35,30.44,30.32,30.37,165412.0,25.3584,25.4336,25.3333,25.3751,165412.0
2019-05-03 09:45:00,30.37,30.37,30.25,30.28,110606.0,25.3751,25.3751,25.2748,25.2999,110606.0
2019-05-03 09:50:00,30.28,30.45,30.25,30.43,137027.0,25.2999,25.4419,25.2748,25.4252,137027.0
2019-05-03 09:55:00,30.43,30.45,30.4,30.44,97672.0,25.4252,25.4419,25.4002,25.4336,97672.0
2019-05-03 10:00:00,30.45,30.58,30.44,30.55,152943.0,25.4419,25.5505,25.4336,25.5255,152943.0
2019-05-03 10:05:00,30.55,30.62,30.54,30.62,118226.0,25.5255,25.584,25.5171,25.584,118226.0
2019-05-03 10:10:00,30.61,30.62,30.51,30.52,139583.0,25.5756,25.584,25.4921,25.5004,139583.0
2019-05-03 10:15:00,30.52,30.64,30.52,30.56,95433.0,25.5004,25.6007,25.5004,25.5338,95433.0
2019-05-03 10:20:00,30.56,30.57,30.47,30.55,98562.0,25.5338,25.5422,25.4586,25.5255,98562.0
2019-05-03 10:25:00,30.55,30.56,30.48,30.48,56715.0,25.5255,25.5338,25.467,25.467,56715.0
2019-05-03 10:30:00,30.49,30.55,30.49,30.52,63749.0,25.4754,25.5255,25.4754,25.5004,63749.0
2019-05-03 10:35:00,30.53,30.53,30.45,30.51,108083.0,25.5088,25.5088,25.4419,25.4921,108083.0
2019-05-03 10:40:00,30.51,30.56,30.48,30.54,67856.0,25.4921,25.5338,25.467,25.5171,67856.0
2019-05-03 10:45:00,30.55,30.56,30.5,30.52,60550.0,25.5255,25.5338,25.4837,25.5004,60550.0
2019-05-03 10:50:00,30.52,30.56,30.49,30.52,43351.0,25.5004,25.5338,25.4754,25.5004,43351.0
2019-05-03 10:55:00,30.53,30.59,30.51,30.59,66926.0,25.5088,25.5589,25.4921,25.5589,66926.0
2019-05-03 11:00:00,30.59,30.61,30.55,30.6,64367.0,25.5589,25.5756,25.5255,25.5673,64367.0
2019-05-03 11:05:00,30.6,30.65,30.58,30.61,52726.0,25.5673,25.609,25.5505,25.5756,52726.0
2019-05-03 11:10:00,30.61,30.64,30.57,30.57,60742.0,25.5756,25.6007,25.5422,25.5422,60742.0
2019-05-03 11:15:00,30.58,30.59,30.54,30.55,55890.0,25.5505,25.5589,25.5171,25.5255,55890.0
2019-05-03 11:20:00,30.55,30.62,30.53,30.53,204984.0,25.5255,25.584,25.5088,25.5088,204984.0
2019-05-03 11:25:00,30.52,30.52,30.44,30.47,63169.0,25.5004,25.5004,25.4336,25.4586,63169.0
2019-05-03 11:30:00,30.46,30.49,30.41,30.44,88523.0,25.4503,25.4754,25.4085,25.4336,88523.0
2019-05-03 11:35:00,30.44,30.45,30.39,30.4,66664.0,25.4336,25.4419,25.3918,25.4002,66664.0
2019-05-03 11:40:00,30.4,30.46,30.4,30.46,37040.0,25.4002,25.4503,25.4002,25.4503,37040.0
2019-05-03 11:45:00,30.46,30.46,30.42,30.46,46402.0,25.4503,25.4503,25.4169,25.4503,46402.0
2019-05-03 11:50:00,30.46,30.49,30.43,30.49,64486.0,25.4503,25.4754,25.4252,25.4754,64486.0
2019-05-03 11:55:00,30.49,30.49,30.46,30.47,37055.0,25.4754,25.4754,25.4503,25.4586,37055.0
2019-05-03 12:00:00,30.47,30.49,30.46,30.49,28622.0,25.4586,25.4754,25.4503,25.4754,28622.0
2019-05-03 12:05:00,30.49,30.54,30.48,30.51,56193.0,25.4754,25.5171,25.467,25.4921,56193.0
2019-05-03 12:10:00,30.5,30.51,30.46,30.48,48407.0,25.4837,25.4921,25.4503,25.467,48407.0
2019-05-03 12:15:00,30.49,30.53,30.48,30.53,26176.0,25.4754,25.5088,25.467,25.5088,26176.0
2019-05-03 12:20:00,30.53,30.53,30.5,30.52,26531.0,25.5088,25.5088,25.4837,25.5004,26531.0
2019-05-03 12:25:00,30.52,30.52,30.46,30.47,54615.0,25.5004,25.5004,25.4503,25.4586,54615.0
2019-05-03 12:30:00,30.48,30.5,30.46,30.49,27543.0,25.467,25.4837,25.4503,25.4754,27543.0
2019-05-03 12:35:00,30.49,30.52,30.45,30.46,45153.0,25.4754,25.5004,25.4419,25.4503,45153.0
2019-05-03 12:40:00,30.46,30.48,30.45,30.46,33870.0,25.4503,25.467,25.4419,25.4503,33870.0
2019-05-03 12:45:00,30.45,30.51,30.45,30.47,62534.0,25.4419,25.4921,25.4419,25.4586,62534.0
2019-05-03 12:50:00,30.48,30.51,30.48,30.51,20756.0,25.467,25.4921,25.467,25.4921,20756.0
2019-05-03 12:55:00,30.51,30.51,30.47,30.47,46762.0,25.4921,25.4921,25.4586,25.4586,46762.0
2019-05-03 13:00:00,30.48,30.48,30.4,30.4,38787.0,25.467,25.467,25.4002,25.4002,38787.0
2019-05-03 13:05:00,30.4,30.41,30.36,30.37,49517.0,25.4002,25.4085,25.3667,25.3751,49517.0
2019-05-03 13:10:00,30.37,30.38,30.34,30.35,74577.0,25.3751,25.3834,25.35,25.3584,74577.0
2019-05-03 13:15:00,30.34,30.37,30.33,30.34,93778.0,25.35,25.3751,25.3417,25.35,93778.0
2019-05-03 13:20:00,30.33,30.35,30.31,30.35,32917.0,25.3417,25.3584,25.325,25.3584,32917.0
2019-05-03 13:25:00,30.35,30.38,30.33,30.37,22149.0,25.3584,25.3834,25.3417,25.3751,22149.0
2019-05-03 13:30:00,30.38,30.39,30.36,30.37,34697.0,25.3834,25.3918,25.3667,25.3751,34697.0
2019-05-03 13:35:00,30.37,30.38,30.34,30.35,28181.0,25.3751,25.3834,25.35,25.3584,28181.0
2019-05-03 13:40:00,30.35,30.36,30.31,30.34,37390.0,25.3584,25.3667,25.325,25.35,37390.0
2019-05-03 13:45:00,30.34,30.36,30.33,30.36,25051.0,25.35,25.3667,25.3417,25.3667,25051.0
2019-05-03 13:50:00,30.36,30.38,30.34,30.37,24517.0,25.3667,25.3834,25.35,25.3751,24517.0
2019-05-03 13:55:00,30.37,30.42,30.37,30.37,42352.0,25.3751,25.4169,25.3751,25.3751,42352.0
2019-05-03 14:00:00,30.38,30.39,30.33,30.35,59671.0,25.3834,25.3918,25.3417,25.3584,59671.0
2019-05-03 14:05:00,30.35,30.37,30.33,30.36,36396.0,25.3584,25.3751,25.3417,25.3667,36396.0
2019-05-03 14:10:00,30.34,30.35,30.27,30.27,85044.0,25.35,25.3584,25.2915,25.2915,85044.0
2019-05-03 14:15:00,30.28,30.31,30.26,30.27,51454.0,25.2999,25.325,25.2832,25.2915,51454.0
2019-05-03 14:20:00,30.27,30.31,30.26,30.26,54372.0,25.2915,25.325,25.2832,25.2832,54372.0
2019-05-03 14:25:00,30.27,30.3,30.27,30.3,46816.0,25.2915,25.3166,25.2915,25.3166,46816.0
2019-05-03 14:30:00,30.3,30.32,30.28,30.28,37974.0,25.3166,25.3333,25.2999,25.2999,37974.0
2019-05-03 14:35:00,30.28,30.3,30.25,30.28,43963.0,25.2999,25.3166,25.2748,25.2999,43963.0
2019-05-03 14:40:00,30.28,30.29,30.26,30.28,30822.0,25.2999,25.3082,25.2832,25.2999,30822.0
2019-05-03 14:45:00,30.28,30.29,30.27,30.27,44600.0,25.2999,25.3082,25.2915,25.2915,44600.0
2019-05-03 14:50:00,30.27,30.28,30.24,30.25,80048.0,25.2915,25.2999,25.2665,25.2748,80048.0
2019-05-03 14:55:00,30.25,30.25,30.21,30.21,39400.0,25.2748,25.2748,25.2414,25.2414,39400.0
2019-05-03 15:00:00,30.21,30.22,30.19,30.21,59827.0,25.2414,25.2498,25.2247,25.2414,59827.0
2019-05-03 15:05:00,30.21,30.28,30.21,30.26,71753.0,25.2414,25.2999,25.2414,25.2832,71753.0
2019-05-03 15:10:00,30.26,30.26,30.22,30.23,38872.0,25.2832,25.2832,25.2498,25.2581,38872.0
2019-05-03 15:15:00,30.23,30.25,30.21,30.25,68984.0,25.2581,25.2748,25.2414,25.2748,68984.0
2019-05-03 15:20:00,30.25,30.25,30.21,30.23,53921.0,25.2748,25.2748,25.2414,25.2581,53921.0
2019-05-03 15:25:00,30.23,30.31,30.22,30.3,100802.0,25.2581,25.325,25.2498,25.3166,100802.0
2019-05-03 15:30:00,30.3,30.31,30.25,30.26,90599.0,25.3166,25.325,25.2748,25.2832,90599.0
2019-05-03 15:35:00,30.26,30.27,30.23,30.25,109420.0,25.2832,25.2915,25.2581,25.2748,109420.0
2019-05-03 15:40:00,30.25,30.27,30.22,30.23,113828.0,25.2748,25.2915,25.2498,25.2581,113828.0
2019-05-03 15:45:00,30.23,30.24,30.2,30.22,147411.0,25.2581,25.2665,25.233,25.2498,147411.0
2019-05-03 15:50:00,30.21,30.23,30.19,30.21,251654.0,25.2414,25.2581,25.2247,25.2414,251654.0
2019-05-03 15:55:00,30.21,30.23,30.18,30.22,434040.0,25.2414,25.2581,25.2163,25.2498,434040.0
2019-05-06 09:30:00,30.13,30.13,29.95,30.08,202778.0,25.1746,25.1746,25.0242,25.1328,202778.0
2019-05-06 09:35:00,30.1,30.1,29.95,29.97,77239.0,25.1495,25.1495,25.0242,25.0409,77239.0
2019-05-06 09:40:00,29.97,29.99,29.9,29.91,93275.0,25.0409,25.0576,24.9824,24.9907,93275.0
2019-05-06 09:45:00,29.91,29.95,29.86,29.95,123566.0,24.9907,25.0242,24.949,25.0242,123566.0
2019-05-06 09:50:00,29.95,30.04,29.91,30.03,166274.0,25.0242,25.0994,24.9907,25.091,166274.0
2019-05-06 09:55:00,30.03,30.04,29.94,29.96,47166.0,25.091,25.0994,25.0158,25.0325,47166.0
2019-05-06 10:00:00,29.96,30.04,29.95,30.01,50089.0,25.0325,25.0994,25.0242,25.0743,50089.0
2019-05-06 10:05:00,30.01,30.1,30.0,30.1,74356.0,25.0743,25.1495,25.0659,25.1495,74356.0
2019-05-06 10:10:00,30.1,30.13,30.08,30.12,78120.0,25.1495,25.1746,25.1328,25.1662,78120.0
2019-05-06 10:15:00,30.12,30.13,30.07,30.09,56631.0,25.1662,25.1746,25.1244,25.1411,56631.0
2019-05-06 10:20:00,30.08,30.11,30.04,30.05,75299.0,25.1328,25.1578,25.0994,25.1077,75299.0
2019-05-06 10:25:00,30.05,30.09,30.03,30.04,80619.0,25.1077,25.1411,25.091,25.0994,80619.0
2019-05-06 10:30:00,30.04,30.08,30.03,30.05,49561.0,25.0994,25.1328,25.091,25.1077,49561.0
2019-05-06 10:35:00,30.04,30.05,30.0,30.03,53296.0,25.0994,25.1077,25.0659,25.091,53296.0
2019-05-06 10:40:00,30.03,30.05,30.0,30.01,50198.0,25.091,25.1077,25.0659,25.0743,50198.0
2019-05-06 10:45:00,30.01,30.04,29.99,30.0,90252.0,25.0743,25.0994,25.0576,25.0659,90252.0
2019-05-06 10:50:00,30.0,30.04,30.0,30.03,31390.0,25.0659,25.0994,25.0659,25.091,31390.0
2019-05-06 10:55:00,30.03,30.11,30.02,30.11,54771.0,25.091,25.1578,25.0827,25.1578,54771.0
2019-05-06 11:00:00,30.11,30.11,30.05,30.06,35401.0,25.1578,25.1578,25.1077,25.1161,35401.0
2019-05-06 11:05:00,30.06,30.06,29.96,29.97,60522.0,25.1161,25.1161,25.0325,25.0409,60522.0
2019-05-06 11:10:00,29.96,30.01,29.96,30.01,58648.0,25.0325,25.0743,25.0325,25.0743,58648.0
2019-05-06 11:15:00,30.01,30.02,29.99,29.99,30088.0,25.0743,25.0827,25.0576,25.0576,30088.0
2019-05-06 11:20:00,30.0,30.04,30.0,30.03,52246.0,25.0659,25.0994,25.0659,25.091,52246.0
2019-05-06 11:25:00,30.04,30.09,30.03,30.07,70244.0,25.0994,25.1411,25.091,25.1244,70244.0
2019-05-06 11:30:00,30.07,30.09,30.03,30.03,62687.0,25.1244,25.1411,25.091,25.091,62687.0
2019-05-06 11:35:00,30.04,30.11,30.04,30.11,48809.0,25.0994,25.1578,25.0994,25.1578,48809.0
2019-05-06 11:40:00,30.11,30.11,30.07,30.09,42357.0,25.1578,25.1578,25.1244,25.1411,42357.0
2019-05-06 11:45:00,30.09,30.13,30.09,30.09,29724.0,25.1411,25.1746,25.1411,25.1411,29724.0
2019-05-06 11:50:00,30.1,30.13,30.09,30.11,46669.0,25.1495,25.1746,25.1411,25.1578,46669.0
2019-05-06 11:55:00,30.11,30.12,30.05,30.08,37935.0,25.1578,25.1662,25.1077,25.1328,37935.0
2019-05-06 12:00:00,30.08,30.09,30.05,30.05,28723.0,25.1328,25.1411,25.1077,25.1077,28723.0
2019-05-06 12:05:00,30.05,30.09,30.04,30.08,33281.0,25.1077,25.1411,25.0994,25.1328,33281.0
2019-05-06 12:10:00,30.09,30.1,30.07,30.08,17397.0,25.1411,25.1495,25.1244,25.1328,17397.0
2019-05-06 12:15:00,30.08,30.08,30.04,30.04,20310.0,25.1328,25.1328,25.0994,25.0994,20310.0
2019-05-06 12:20:00,30.04,30.04,30.0,30.02,45507.0,25.0994,25.0994,25.0659,25.0827,45507.0
2019-05-06 12:25:00,30.02,30.02,29.98,30.01,48508.0,25.0827,25.0827,25.0492,25.0743,48508.0
2019-05-06 12:30:00,30.01,30.01,29.96,29.96,47348.0,25.0743,25.0743,25.0325,25.0325,47348.0
2019-05-06 12:35:00,29.96,29.98,29.94,29.95,38279.0,25.0325,25.0492,25.0158,25.0242,38279.0
2019-05-06 12:40:00,29.95,29.95,29.9,29.91,36746.0,25.0242,25.0242,24.9824,24.9907,36746.0
2019-05-06 12:45:00,29.91,29.91,29.87,29.88,34339.0,24.9907,24.9907,24.9573,24.9657,34339.0
2019-05-06 12:50:00,29.87,29.91,29.87,29.91,32924.0,24.9573,24.9907,24.9573,24.9907,32924.0
2019-05-06 12:55:00,29.91,29.94,29.9,29.93,26087.0,24.9907,25.0158,24.9824,25.0075,26087.0
2019-05-06 13:00:00,29.92,29.95,29.9,29.94,21592.0,24.9991,25.0242,24.9824,25.0158,21592.0
2019-05-06 13:05:00,29.95,29.96,29.92,29.93,20737.0,25.0242,25.0325,24.9991,25.0075,20737.0
2019-05-06 13:10:00,29.92,29.95,29.92,29.94,28049.0,24.9991,25.0242,24.9991,25.0158,28049.0
2019-05-06 13:15:00,29.94,29.95,29.93,29.94,22090.0,25.0158,25.0242,25.0075,25.0158,22090.0
2019-05-06 13:20:00,29.94,29.95,29.92,29.93,13518.0,25.0158,25.0242,24.9991,25.0075,13518.0
2019-05-06 13:25:00,29.93,29.94,29.92,29.92,20242.0,25.0075,25.0158,24.9991,24.9991,20242.0
2019-05-06 13:30:00,29.92,29.93,29.9,29.91,33640.0,24.9991,25.0075,24.9824,24.9907,33640.0
2019-05-06 13:35:00,29.9,29.91,29.87,29.88,30086.0,24.9824,24.9907,24.9573,24.9657,30086.0
2019-05-06 13:40:00,29.89,29.89,29.83,29.86,80811.0,24.974,24.974,24.9239,24.949,80811.0
2019-05-06 13:45:00,29.86,29.87,29.82,29.85,66434.0,24.949,24.9573,24.9155,24.9406,66434.0
2019-05-06 13:50:00,29.85,29.89,29.84,29.88,32284.0,24.9406,24.974,24.9323,24.9657,32284.0
2019-05-06 13:55:00,29.88,29.9,29.88,29.89,18951.0,24.9657,24.9824,24.9657,24.974,18951.0
2019-05-06 14:00:00,29.9,29.95,29.88,29.95,43592.0,24.9824,25.0242,24.9657,25.0242,43592.0
2019-05-06 14:05:00,29.95,29.98,29.94,29.96,50586.0,25.0242,25.0492,25.0158,25.0325,50586.0
2019-05-06 14:10:00,29.96,29.97,29.95,29.96,19239.0,25.0325,25.0409,25.0242,25.0325,19239.0
2019-05-06 14:15:00,29.95,29.98,29.95,29.97,28092.0,25.0242,25.0492,25.0242,25.0409,28092.0
2019-05-06 14:20:00,29.97,29.99,29.95,29.95,24412.0,25.0409,25.0576,25.0242,25.0242,24412.0
2019-05-06 14:25:00,29.95,29.97,29.92,29.93,39520.0,25.0242,25.0409,24.9991,25.0075,39520.0
2019-05-06 14:30:00,29.92,29.94,29.89,29.92,27715.0,24.9991,25.0158,24.974,24.9991,27715.0
2019-05-06 14:35:00,29.92,29.93,29.88,29.9,32789.0,24.9991,25.0075,24.9657,24.9824,32789.0
2019-05-06 14:40:00,29.9,29.9,29.87,29.9,34300.0,24.9824,24.9824,24.9573,24.9824,34300.0
2019-05-06 14:45:00,29.9,29.9,29.85,29.88,43762.0,24.9824,24.9824,24.9406,24.9657,43762.0
2019-05-06 14:50:00,29.88,29.9,29.87,29.89,33614.0,24.9657,24.9824,24.9573,24.974,33614.0
2019-05-06 14:55:00,29.89,29.92,29.87,29.92,91710.0,24.974,24.9991,24.9573,24.9991,91710.0
2019-05-06 15:00:00,29.92,29.93,29.88,29.88,56365.0,24.9991,25.0075,24.9657,24.9657,56365.0
2019-05-06 15:05:00,29.88,29.9,29.88,29.89,44992.0,24.9657,24.9824,24.9657,24.974,44992.0
2019-05-06 15:10:00,29.89,29.89,29.85,29.87,50586.0,24.974,24.974,24.9406,24.9573,50586.0
2019-05-06 15:15:00,29.87,29.89,29.86,29.88,34653.0,24.9573,24.974,24.949,24.9657,34653.0
2019-05-06 15:20:00,29.88,29.89,29.85,29.88,62269.0,24.9657,24.974,24.9406,24.9657,62269.0
2019-05-06 15:25:00,29.88,29.9,29.88,29.88,44992.0,24.9657,24.9824,24.9657,24.9657,44992.0
2019-05-06 15:30:00,29.89,29.9,29.87,29.88,66027.0,24.974,24.9824,24.9573,24.9657,66027.0
2019-05-06 15:35:00,29.89,29.93,29.88,29.92,76716.0,24.974,25.0075,24.9657,24.9991,76716.0
2019-05-06 15:40:00,29.92,29.93,29.89,29.91,64306.0,24.9991,25.0075,24.974,24.9907,64306.0
2019-05-06 15:45:00,29.9,29.91,29.87,29.91,122716.0,24.9824,24.9907,24.9573,24.9907,122716.0
2019-05-06 15:50:00,29.91,29.94,29.91,29.92,182066.0,24.9907,25.0158,24.9907,24.9991,182066.0
2019-05-06 15:55:00,29.91,29.94,29.89,29.94,377967.0,24.9907,25.0158,24.974,25.0158,377967.0
2019-05-07 09:30:00,30.0,30.04,29.9,29.96,242021.0,25.0659,25.0994,24.9824,25.0325,242021.0
2019-05-07 09:35:00,29.97,30.03,29.86,29.91,158548.0,25.0409,25.091,24.949,24.9907,158548.0
2019-05-07 09:40:00,29.91,30.04,29.87,29.99,109731.0,24.9907,25.0994,24.9573,25.0576,109731.0
2019-05-07 09:45:00,29.98,30.04,29.95,30.0,125064.0,25.0492,25.0994,25.0242,25.0659,125064.0
2019-05-07 09:50:00,30.0,30.01,29.93,29.99,105051.0,25.0659,25.0743,25.0075,25.0576,105051.0
2019-05-07 09:55:00,29.99,30.03,29.92,29.95,87173.0,25.0576,25.091,24.9991,25.0242,87173.0
2019-05-07 10:00:00,29.95,30.0,29.9,29.99,121349.0,25.0242,25.0659,24.9824,25.0576,121349.0
2019-05-07 10:05:00,29.99,29.99,29.92,29.94,95280.0,25.0576,25.0576,24.9991,25.0158,95280.0
2019-05-07 10:10:00,29.94,29.96,29.9,29.94,81060.0,25.0158,25.0325,24.9824,25.0158,81060.0
2019-05-07 10:15:00,29.95,30.13,29.94,30.12,262136.0,25.0242,25.1746,25.0158,25.1662,262136.0
2019-05-07 10:20:00,30.11,30.19,30.11,30.19,94003.0,25.1578,25.2247,25.1578,25.2247,94003.0
2019-05-07 10:25:00,30.2,30.24,30.18,30.2,199429.0,25.233,25.2665,25.2163,25.233,199429.0
2019-05-07 10:30:00,30.21,30.21,30.17,30.17,72251.0,25.2414,25.2414,25.208,25.208,72251.0
2019-05-07 10:35:00,30.18,30.18,30.15,30.17,55868.0,25.2163,25.2163,25.1913,25.208,55868.0
2019-05-07 10:40:00,30.16,30.2,30.15,30.19,42153.0,25.1996,25.233,25.1913,25.2247,42153.0
2019-05-07 10:45:00,30.19,30.26,30.18,30.25,72725.0,25.2247,25.2832,25.2163,25.2748,72725.0
2019-05-07 10:50:00,30.26,30.33,30.25,30.32,89575.0,25.2832,25.3417,25.2748,25.3333,89575.0
2019-05-07 10:55:00,30.32,30.32,30.29,30.31,85518.0,25.3333,25.3333,25.3082,25.325,85518.0
2019-05-07 11:00:00,30.32,30.44,30.31,30.43,122820.0,25.3333,25.4336,25.325,25.4252,122820.0
2019-05-07 11:05:00,30.43,30.44,30.35,30.37,113657.0,25.4252,25.4336,25.3584,25.3751,113657.0
2019-05-07 11:10:00,30.36,30.4,30.33,30.39,107067.0,25.3667,25.4002,25.3417,25.3918,107067.0
2019-05-07 11:15:00,30.38,30.39,30.33,30.34,81007.0,25.3834,25.3918,25.3417,25.35,81007.0
2019-05-07 11:20:00,30.33,30.33,30.26,30.27,54948.0,25.3417,25.3417,25.2832,25.2915,54948.0
2019-05-07 11:25:00,30.26,30.28,30.25,30.27,95350.0,25.2832,25.2999,25.2748,25.2915,95350.0
2019-05-07 11:30:00,30.28,30.28,30.25,30.28,78410.0,25.2999,25.2999,25.2748,25.2999,78410.0
2019-05-07 11:35:00,30.28,30.36,30.27,30.35,83916.0,25.2999,25.3667,25.2915,25.3584,83916.0
2019-05-07 11:40:00,30.35,30.37,30.34,30.35,48839.0,25.3584,25.3751,25.35,25.3584,48839.0
2019-05-07 11:45:00,30.35,30.36,30.25,30.27,77467.0,25.3584,25.3667,25.2748,25.2915,77467.0
2019-05-07 11:50:00,30.26,30.31,30.25,30.31,58864.0,25.2832,25.325,25.2748,25.325,58864.0
2019-05-07 11:55:00,30.32,30.39,30.32,30.37,68134.0,25.3333,25.3918,25.3333,25.3751,68134.0
2019-05-07 12:00:00,30.36,30.37,30.32,30.36,78419.0,25.3667,25.3751,25.3333,25.3667,78419.0
2019-05-07 12:05:00,30.35,30.37,30.33,30.35,93322.0,25.3584,25.3751,25.3417,25.3584,93322.0
2019-05-07 12:10:00,30.35,30.37,30.34,30.36,45760.0,25.3584,25.3751,25.35,25.3667,45760.0
2019-05-07 12:15:00,30.37,30.39,30.36,30.38,36801.0,25.3751,25.3918,25.3667,25.3834,36801.0
2019-05-07 12:20:00,30.39,30.42,30.38,30.42,78722.0,25.3918,25.4169,25.3834,25.4169,78722.0
2019-05-07 12:25:00,30.42,30.44,30.4,30.41,51604.0,25.4169,25.4336,25.4002,25.4085,51604.0
2019-05-07 12:30:00,30.41,30.45,30.41,30.44,54074.0,25.4085,25.4419,25.4085,25.4336,54074.0
2019-05-07 12:35:00,30.43,30.45,30.42,30.45,31717.0,25.4252,25.4419,25.4169,25.4419,31717.0
2019-05-07 12:40:00,30.45,30.45,30.39,30.4,59120.0,25.4419,25.4419,25.3918,25.4002,59120.0
2019-05-07 12:45:00,30.4,30.45,30.39,30.42,109971.0,25.4002,25.4419,25.3918,25.4169,109971.0
2019-05-07 12:50:00,30.42,30.44,30.41,30.43,23784.0,25.4169,25.4336,25.4085,25.4252,23784.0
2019-05-07 12:55:00,30.42,30.43,30.38,30.39,53445.0,25.4169,25.4252,25.3834,25.3918,53445.0
2019-05-07 13:00:00,30.39,30.42,30.38,30.42,58955.0,25.3918,25.4169,25.3834,25.4169,58955.0
2019-05-07 13:05:00,30.42,30.44,30.4,30.42,58301.0,25.4169,25.4336,25.4002,25.4169,58301.0
2019-05-07 13:10:00,30.42,30.48,30.41,30.48,73223.0,25.4169,25.467,25.4085,25.467,73223.0
2019-05-07 13:15:00,30.47,30.56,30.46,30.55,79801.0,25.4586,25.5338,25.4503,25.5255,79801.0
2019-05-07 13:20:00,30.55,30.66,30.55,30.64,422241.0,25.5255,25.6174,25.5255,25.6007,422241.0
2019-05-07 13:25:00,30.64,30.65,30.57,30.58,139638.0,25.6007,25.609,25.5422,25.5505,139638.0
2019-05-07 13:30:00,30.58,30.59,30.56,30.57,76224.0,25.5505,25.5589,25.5338,25.5422,76224.0
2019-05-07 13:35:00,30.57,30.67,30.56,30.65,121725.0,25.5422,25.6257,25.5338,25.609,121725.0
2019-05-07 13:40:00,30.66,30.68,30.6,30.6,80513.0,25.6174,25.6341,25.5673,25.5673,80513.0
2019-05-07 13:45:00,30.61,30.68,30.6,30.66,84486.0,25.5756,25.6341,25.5673,25.6174,84486.0
2019-05-07 13:50:00,30.66,30.68,30.63,30.66,56770.0,25.6174,25.6341,25.5923,25.6174,56770.0
2019-05-07 13:55:00,30.65,30.67,30.64,30.65,61169.0,25.609,25.6257,25.6007,25.609,61169.0
2019-05-07 14:00:00,30.65,30.66,30.57,30.58,93437.0,25.609,25.6174,25.5422,25.5505,93437.0
2019-05-07 14:05:00,30.57,30.58,30.54,30.56,80082.0,25.5422,25.5505,25.5171,25.5338,80082.0
2019-05-07 14:10:00,30.56,30.61,30.56,30.6,111040.0,25.5338,25.5756,25.5338,25.5673,111040.0
2019-05-07 14:15:00,30.6,30.67,30.59,30.67,84113.0,25.5673,25.6257,25.5589,25.6257,84113.0
2019-05-07 14:20:00,30.67,30.67,30.63,30.64,66464.0,25.6257,25.6257,25.5923,25.6007,66464.0
2019-05-07 14:25:00,30.65,30.68,30.64,30.67,130816.0,25.609,25.6341,25.6007,25.6257,130816.0
2019-05-07 14:30:00,30.68,30.71,30.66,30.7,90708.0,25.6341,25.6592,25.6174,25.6508,90708.0
2019-05-07 14:35:00,30.7,30.75,30.68,30.72,90098.0,25.6508,25.6926,25.6341,25.6675,90098.0
2019-05-07 14:40:00,30.73,30.75,30.72,30.73,61546.0,25.6759,25.6926,25.6675,25.6759,61546.0
2019-05-07 14:45:00,30.72,30.82,30.72,30.78,88944.0,25.6675,25.7511,25.6675,25.7177,88944.0
2019-05-07 14:50:00,30.78,30.83,30.78,30.83,146337.0,25.7177,25.7594,25.7177,25.7594,146337.0
2019-05-07 14:55:00,30.82,30.83,30.77,30.82,154932.0,25.7511,25.7594,25.7093,25.7511,154932.0
2019-05-07 15:00:00,30.82,30.83,30.74,30.79,152209.0,25.7511,25.7594,25.6842,25.726,152209.0
2019-05-07 15:05:00,30.79,30.79,30.7,30.71,75900.0,25.726,25.726,25.6508,25.6592,75900.0
2019-05-07 15:10:00,30.71,30.79,30.71,30.76,86842.0,25.6592,25.726,25.6592,25.7009,86842.0
2019-05-07 15:15:00,30.76,30.8,30.74,30.77,94028.0,25.7009,25.7344,25.6842,25.7093,94028.0
2019-05-07 15:20:00,30.77,30.81,30.76,30.79,209321.0,25.7093,25.7427,25.7009,25.726,209321.0
2019-05-07 15:25:00,30.79,30.83,30.78,30.82,94924.0,25.726,25.7594,25.7177,25.7511,94924.0
2019-05-07 15:30:00,30.81,30.82,30.75,30.76,178620.0,25.7427,25.7511,25.6926,25.7009,178620.0
2019-05-07 15:35:00,30.77,30.77,30.69,30.7,171375.0,25.7093,25.7093,25.6425,25.6508,171375.0
2019-05-07 15:40:00,30.69,30.73,30.69,30.71,175150.0,25.6425,25.6759,25.6425,25.6592,175150.0
2019-05-07 15:45:00,30.71,30.72,30.67,30.71,187816.0,25.6592,25.6675,25.6257,25.6592,187816.0
2019-05-07 15:50:00,30.71,30.75,30.7,30.75,340444.0,25.6592,25.6926,25.6508,25.6926,340444.0
2019-05-07 15:55:00,30.75,30.81,30.68,30.72,1109343.0,25.6926,25.7427,25.6341,25.6675,1109343.0
2019-05-08 09:30:00,30.86,30.91,30.77,30.9,333204.0,25.7845,25.8263,25.7093,25.8179,333204.0
2019-05-08 09:35:00,30.9,31.06,30.9,30.96,302897.0,25.8179,25.9516,25.8179,25.8681,302897.0
2019-05-08 09:40:00,30.96,31.04,30.94,31.03,283724.0,25.8681,25.9349,25.8513,25.9265,283724.0
2019-05-08 09:45:00,31.04,31.13,30.95,30.98,201404.0,25.9349,26.0101,25.8597,25.8848,201404.0
2019-05-08 09:50:00,30.97,30.97,30.77,30.83,146738.0,25.8764,25.8764,25.7093,25.7594,146738.0
2019-05-08 09:55:00,30.84,30.84,30.65,30.68,152781.0,25.7678,25.7678,25.609,25.6341,152781.0
2019-05-08 10:00:00,30.69,30.69,30.5,30.52,105114.0,25.6425,25.6425,25.4837,25.5004,105114.0
2019-05-08 10:05:00,30.52,30.53,30.44,30.51,133957.0,25.5004,25.5088,25.4336,25.4921,133957.0
2019-05-08 10:10:00,30.51,30.52,30.4,30.52,81272.0,25.4921,25.5004,25.4002,25.5004,81272.0
2019-05-08 10:15:00,30.51,30.53,30.37,30.4,102781.0,25.4921,25.5088,25.3751,25.4002,102781.0
2019-05-08 10:20:00,30.4,30.42,30.3,30.3,89517.0,25.4002,25.4169,25.3166,25.3166,89517.0
2019-05-08 10:25:00,30.3,30.33,30.23,30.27,145951.0,25.3166,25.3417,25.2581,25.2915,145951.0
2019-05-08 10:30:00,30.27,30.36,30.25,30.35,134798.0,25.2915,25.3667,25.2748,25.3584,134798.0
2019-05-08 10:35:00,30.35,30.38,30.31,30.35,77595.0,25.3584,25.3834,25.325,25.3584,77595.0
2019-05-08 10:40:00,30.35,30.36,30.3,30.32,61427.0,25.3584,25.3667,25.3166,25.3333,61427.0
2019-05-08 10:45:00,30.31,30.38,30.3,30.34,51209.0,25.325,25.3834,25.3166,25.35,51209.0
2019-05-08 10:50:00,30.34,30.37,30.3,30.31,25668.0,25.35,25.3751,25.3166,25.325,25668.0
2019-05-08 10:55:00,30.32,30.38,30.3,30.36,46599.0,25.3333,25.3834,25.3166,25.3667,46599.0
2019-05-08 11:00:00,30.36,30.48,30.36,30.47,114684.0,25.3667,25.467,25.3667,25.4586,114684.0
2019-05-08 11:05:00,30.47,30.52,30.44,30.46,104601.0,25.4586,25.5004,25.4336,25.4503,104601.0
2019-05-08 11:10:00,30.46,30.48,30.41,30.41,48351.0,25.4503,25.467,25.4085,25.4085,48351.0
2019-05-08 11:15:00,30.42,30.42,30.31,30.31,42987.0,25.4169,25.4169,25.325,25.325,42987.0
2019-05-08 11:20:00,30.32,30.4,30.31,30.4,64337.0,25.3333,25.4002,25.325,25.4002,64337.0
2019-05-08 11:25:00,30.4,30.4,30.3,30.31,47552.0,25.4002,25.4002,25.3166,25.325,47552.0
2019-05-08 11:30:00,30.31,30.32,30.24,30.3,127497.0,25.325,25.3333,25.2665,25.3166,127497.0
2019-05-08 11:35:00,30.29,30.31,30.23,30.28,50278.0,25.3082,25.325,25.2581,25.2999,50278.0
2019-05-08 11:40:00,30.27,30.27,30.21,30.21,28414.0,25.2915,25.2915,25.2414,25.2414,28414.0
2019-05-08 11:45:00,30.21,30.24,30.2,30.21,31957.0,25.2414,25.2665,25.233,25.2414,31957.0
2019-05-08 11:50:00,30.22,30.22,30.16,30.17,87770.0,25.2498,25.2498,25.1996,25.208,87770.0
2019-05-08 11:55:00,30.18,30.19,30.15,30.17,35911.0,25.2163,25.2247,25.1913,25.208,35911.0
2019-05-08 12:00:00,30.17,30.18,30.11,30.12,51661.0,25.208,25.2163,25.1578,25.1662,51661.0
2019-05-08 12:05:00,30.12,30.14,30.06,30.13,71680.0,25.1662,25.1829,25.1161,25.1746,71680.0
2019-05-08 12:10:00,30.12,30.14,30.05,30.07,29616.0,25.1662,25.1829,25.1077,25.1244,29616.0
2019-05-08 12:15:00,30.06,30.1,30.05,30.09,51743.0,25.1161,25.1495,25.1077,25.1411,51743.0
2019-05-08 12:20:00,30.09,30.14,30.09,30.11,45263.0,25.1411,25.1829,25.1411,25.1578,45263.0
2019-05-08 12:25:00,30.1,30.13,30.09,30.1,32815.0,25.1495,25.1746,25.1411,25.1495,32815.0
2019-05-08 12:30:00,30.1,30.11,30.05,30.06,61488.0,25.1495,25.1578,25.1077,25.1161,61488.0
2019-05-08 12:35:00,30.05,30.08,30.04,30.08,55055.0,25.1077,25.1328,25.0994,25.1328,55055.0
2019-05-08 12:40:00,30.07,30.09,30.06,30.08,37302.0,25.1244,25.1411,25.1161,25.1328,37302.0
2019-05-08 12:45:00,30.09,30.1,30.06,30.08,52691.0,25.1411,25.1495,25.1161,25.1328,52691.0
2019-05-08 12:50:00,30.08,30.08,30.03,30.03,43215.0,25.1328,25.1328,25.091,25.091,43215.0
2019-05-08 12:55:00,30.03,30.07,30.01,30.05,28776.0,25.091,25.1244,25.0743,25.1077,28776.0
2019-05-08 13:00:00,30.05,30.07,30.04,30.07,36415.0,25.1077,25.1244,25.0994,25.1244,36415.0
2019-05-08 13:05:00,30.06,30.08,30.04,30.05,28671.0,25.1161,25.1328,25.0994,25.1077,28671.0
2019-05-08 13:10:00,30.05,30.14,30.04,30.1,90008.0,25.1077,25.1829,25.0994,25.1495,90008.0
2019-05-08 13:15:00,30.09,30.11,30.07,30.1,23418.0,25.1411,25.1578,25.1244,25.1495,23418.0
2019-05-08 13:20:00,30.1,30.12,30.08,30.09,28210.0,25.1495,25.1662,25.1328,25.1411,28210.0
2019-05-08 13:25:00,30.09,30.12,30.08,30.1,26930.0,25.1411,25.1662,25.1328,25.1495,26930.0
2019-05-08 13:30:00,30.1,30.14,30.09,30.14,28546.0,25.1495,25.1829,25.1411,25.1829,28546.0
2019-05-08 13:35:00,30.14,30.16,30.12,30.14,24987.0,25.1829,25.1996,25.1662,25.1829,24987.0
2019-05-08 13:40:00,30.14,30.21,30.14,30.19,53444.0,25.1829,25.2414,25.1829,25.2247,53444.0
2019-05-08 13:45:00,30.19,30.2,30.13,30.14,30451.0,25.2247,25.233,25.1746,25.1829,30451.0
2019-05-08 13:50:00,30.14,30.15,30.12,30.14,42108.0,25.1829,25.1913,25.1662,25.1829,42108.0
2019-05-08 13:55:00,30.14,30.14,30.12,30.14,53262.0,25.1829,25.1829,25.1662,25.1829,53262.0
2019-05-08 14:00:00,30.14,30.14,30.05,30.06,28083.0,25.1829,25.1829,25.1077,25.1161,28083.0
2019-05-08 14:05:00,30.06,30.07,30.01,30.03,76632.0,25.1161,25.1244,25.0743,25.091,76632.0
2019-05-08 14:10:00,30.03,30.04,30.02,30.02,34832.0,25.091,25.0994,25.0827,25.0827,34832.0
2019-05-08 14:15:00,30.02,30.04,30.01,30.04,33941.0,25.0827,25.0994,25.0743,25.0994,33941.0
2019-05-08 14:20:00,30.04,30.07,30.04,30.06,43805.0,25.0994,25.1244,25.0994,25.1161,43805.0
2019-05-08 14:25:00,30.05,30.08,30.05,30.07,26577.0,25.1077,25.1328,25.1077,25.1244,26577.0
2019-05-08 14:30:00,30.07,30.09,30.07,30.08,19277.0,25.1244,25.1411,25.1244,25.1328,19277.0
2019-05-08 14:35:00,30.09,30.09,30.05,30.06,49582.0,25.1411,25.1411,25.1077,25.1161,49582.0
2019-05-08 14:40:00,30.06,30.07,30.05,30.05,41651.0,25.1161,25.1244,25.1077,25.1077,41651.0
2019-05-08 14:45:00,30.05,30.07,30.05,30.05,37168.0,25.1077,25.1244,25.1077,25.1077,37168.0
2019-05-08 14:50:00,30.05,30.06,30.03,30.06,76329.0,25.1077,25.1161,25.091,25.1161,76329.0
2019-05-08 14:55:00,30.06,30.1,30.05,30.1,34061.0,25.1161,25.1495,25.1077,25.1495,34061.0
2019-05-08 15:00:00,30.1,30.1,30.07,30.08,32266.0,25.1495,25.1495,25.1244,25.1328,32266.0
2019-05-08 15:05:00,30.08,30.12,30.07,30.11,80800.0,25.1328,25.1662,25.1244,25.1578,80800.0
2019-05-08 15:10:00,30.11,30.12,30.1,30.1,35878.0,25.1578,25.1662,25.1495,25.1495,35878.0
2019-05-08 15:15:00,30.1,30.17,30.1,30.14,52199.0,25.1495,25.208,25.1495,25.1829,52199.0
2019-05-08 15:20:00,30.14,30.16,30.13,30.14,58363.0,25.1829,25.1996,25.1746,25.1829,58363.0
2019-05-08 15:25:00,30.14,30.21,30.14,30.2,100480.0,25.1829,25.2414,25.1829,25.233,100480.0
2019-05-08 15:30:00,30.2,30.2,30.14,30.14,106773.0,25.233,25.233,25.1829,25.1829,106773.0
2019-05-08 15:35:00,30.15,30.18,30.12,30.14,69358.0,25.1913,25.2163,25.1662,25.1829,69358.0
2019-05-08 15:40:00,30.13,30.2,30.13,30.19,141176.0,25.1746,25.233,25.1746,25.2247,141176.0
2019-05-08 15:45:00,30.19,30.23,30.18,30.21,161324.0,25.2247,25.2581,25.2163,25.2414,161324.0
2019-05-08 15:50:00,30.21,30.22,30.17,30.17,203768.0,25.2414,25.2498,25.208,25.208,203768.0
2019-05-08 15:55:00,30.17,30.25,30.17,30.2,549604.0,25.208,25.2748,25.208,25.233,549604.0
2019-05-09 09:30:00,30.12,30.26,30.1,30.15,248883.0,25.1662,25.2832,25.1495,25.1913,248883.0
2019-05-09 09:35:00,30.16,30.24,30.04,30.22,119282.0,25.1996,25.2665,25.0994,25.2498,119282.0
2019-05-09 09:40:00,30.21,30.24,30.12,30.17,153724.0,25.2414,25.2665,25.1662,25.208,153724.0
2019-05-09 09:45:00,30.17,30.25,30.16,30.24,90437.0,25.208,25.2748,25.1996,25.2665,90437.0
2019-05-09 09:50:00,30.24,30.42,30.23,30.4,159551.0,25.2665,25.4169,25.2581,25.4002,159551.0
2019-05-09 09:55:00,30.4,30.43,30.38,30.4,152666.0,25.4002,25.4252,25.3834,25.4002,152666.0
2019-05-09 10:00:00,30.4,30.46,30.38,30.46,130658.0,25.4002,25.4503,25.3834,25.4503,130658.0
2019-05-09 10:05:00,30.46,30.46,30.39,30.43,117824.0,25.4503,25.4503,25.3918,25.4252,117824.0
2019-05-09 10:10:00,30.44,30.45,30.39,30.42,119147.0,25.4336,25.4419,25.3918,25.4169,119147.0
2019-05-09 10:15:00,30.42,30.46,30.39,30.4,89836.0,25.4169,25.4503,25.3918,25.4002,89836.0
2019-05-09 10:20:00,30.41,30.46,30.4,30.43,44840.0,25.4085,25.4503,25.4002,25.4252,44840.0
2019-05-09 10:25:00,30.43,30.44,30.39,30.39,82942.0,25.4252,25.4336,25.3918,25.3918,82942.0
2019-05-09 10:30:00,30.39,30.42,30.38,30.41,114985.0,25.3918,25.4169,25.3834,25.4085,114985.0
2019-05-09 10:35:00,30.41,30.41,30.32,30.33,93947.0,25.4085,25.4085,25.3333,25.3417,93947.0
2019-05-09 10:40:00,30.32,30.32,30.19,30.19,115922.0,25.3333,25.3333,25.2247,25.2247,115922.0
2019-05-09 10:45:00,30.19,30.21,30.14,30.19,104320.0,25.2247,25.2414,25.1829,25.2247,104320.0
2019-05-09 10:50:00,30.19,30.22,30.15,30.16,101232.0,25.2247,25.2498,25.1913,25.1996,101232.0
2019-05-09 10:55:00,30.16,30.19,30.13,30.14,45511.0,25.1996,25.2247,25.1746,25.1829,45511.0
2019-05-09 11:00:00,30.14,30.15,30.05,30.05,65286.0,25.1829,25.1913,25.1077,25.1077,65286.0
2019-05-09 11:05:00,30.05,30.08,29.95,29.96,87013.0,25.1077,25.1328,25.0242,25.0325,87013.0
2019-05-09 11:10:00,29.95,29.97,29.87,29.88,44252.0,25.0242,25.0409,24.9573,24.9657,44252.0
2019-05-09 11:15:00,29.88,29.94,29.83,29.93,94771.0,24.9657,25.0158,24.9239,25.0075,94771.0
2019-05-09 11:20:00,29.94,30.04,29.93,30.04,91682.0,25.0158,25.0994,25.0075,25.0994,91682.0
2019-05-09 11:25:00,30.05,30.11,30.03,30.1,102065.0,25.1077,25.1578,25.091,25.1495,102065.0
2019-05-09 11:30:00,30.11,30.12,30.04,30.11,85625.0,25.1578,25.1662,25.0994,25.1578,85625.0
2019-05-09 11:35:00,30.11,30.12,30.06,30.06,108760.0,25.1578,25.1662,25.1161,25.1161,108760.0
2019-05-09 11:40:00,30.07,30.1,30.04,30.05,73988.0,25.1244,25.1495,25.0994,25.1077,73988.0
2019-05-09 11:45:00,30.06,30.08,30.02,30.08,60917.0,25.1161,25.1328,25.0827,25.1328,60917.0
2019-05-09 11:50:00,30.08,30.08,30.03,30.05,57639.0,25.1328,25.1328,25.091,25.1077,57639.0
2019-05-09 11:55:00,30.05,30.1,30.01,30.08,94755.0,25.1077,25.1495,25.0743,25.1328,94755.0
2019-05-09 12:00:00,30.07,30.11,30.05,30.1,42437.0,25.1244,25.1578,25.1077,25.1495,42437.0
2019-05-09 12:05:00,30.09,30.14,30.08,30.14,38399.0,25.1411,25.1829,25.1328,25.1829,38399.0
2019-05-09 12:10:00,30.14,30.16,30.1,30.1,38603.0,25.1829,25.1996,25.1495,25.1495,38603.0
2019-05-09 12:15:00,30.1,30.11,30.05,30.05,50614.0,25.1495,25.1578,25.1077,25.1077,50614.0
2019-05-09 12:20:00,30.05,30.07,29.98,29.99,68109.0,25.1077,25.1244,25.0492,25.0576,68109.0
2019-05-09 12:25:00,29.98,30.0,29.95,29.98,95644.0,25.0492,25.0659,25.0242,25.0492,95644.0
2019-05-09 12:30:00,29.99,30.03,29.98,30.02,82218.0,25.0576,25.091,25.0492,25.0827,82218.0
2019-05-09 12:35:00,30.03,30.07,30.0,30.07,47016.0,25.091,25.1244,25.0659,25.1244,47016.0
2019-05-09 12:40:00,30.07,30.12,30.05,30.08,73549.0,25.1244,25.1662,25.1077,25.1328,73549.0
2019-05-09 12:45:00,30.09,30.15,30.07,30.13,30739.0,25.1411,25.1913,25.1244,25.1746,30739.0
2019-05-09 12:50:00,30.12,30.16,30.12,30.14,34173.0,25.1662,25.1996,25.1662,25.1829,34173.0
2019-05-09 12:55:00,30.15,30.17,30.09,30.11,23457.0,25.1913,25.208,25.1411,25.1578,23457.0
2019-05-09 13:00:00,30.11,30.16,30.1,30.16,25813.0,25.1578,25.1996,25.1495,25.1996,25813.0
2019-05-09 13:05:00,30.15,30.16,30.12,30.14,22174.0,25.1913,25.1996,25.1662,25.1829,22174.0
2019-05-09 13:10:00,30.13,30.17,30.12,30.16,37044.0,25.1746,25.208,25.1662,25.1996,37044.0
2019-05-09 13:15:00,30.16,30.2,30.15,30.18,64498.0,25.1996,25.233,25.1913,25.2163,64498.0
2019-05-09 13:20:00,30.18,30.18,30.1,30.1,26162.0,25.2163,25.2163,25.1495,25.1495,26162.0
2019-05-09 13:25:00,30.11,30.12,30.08,30.1,18386.0,25.1578,25.1662,25.1328,25.1495,18386.0
2019-05-09 13:30:00,30.1,30.11,30.07,30.09,34328.0,25.1495,25.1578,25.1244,25.1411,34328.0
2019-05-09 13:35:00,30.09,30.1,30.01,30.02,46436.0,25.1411,25.1495,25.0743,25.0827,46436.0
2019-05-09 13:40:00,30.02,30.06,30.0,30.05,30080.0,25.0827,25.1161,25.0659,25.1077,30080.0
2019-05-09 13:45:00,30.05,30.08,30.03,30.08,39371.0,25.1077,25.1328,25.091,25.1328,39371.0
2019-05-09 13:50:00,30.07,30.11,30.07,30.07,40524.0,25.1244,25.1578,25.1244,25.1244,40524.0
2019-05-09 13:55:00,30.08,30.12,30.07,30.12,42911.0,25.1328,25.1662,25.1244,25.1662,42911.0
2019-05-09 14:00:00,30.12,30.13,30.09,30.12,29465.0,25.1662,25.1746,25.1411,25.1662,29465.0
2019-05-09 14:05:00,30.11,30.12,30.08,30.09,23374.0,25.1578,25.1662,25.1328,25.1411,23374.0
2019-05-09 14:10:00,30.09,30.11,30.08,30.1,20827.0,25.1411,25.1578,25.1328,25.1495,20827.0
2019-05-09 14:15:00,30.09,30.1,30.06,30.06,28791.0,25.1411,25.1495,25.1161,25.1161,28791.0
2019-05-09 14:20:00,30.06,30.07,29.98,29.99,69383.0,25.1161,25.1244,25.0492,25.0576,69383.0
2019-05-09 14:25:00,29.99,30.04,29.97,30.04,38273.0,25.0576,25.0994,25.0409,25.0994,38273.0
2019-05-09 14:30:00,30.03,30.07,30.03,30.03,23431.0,25.091,25.1244,25.091,25.091,23431.0
2019-05-09 14:35:00,30.03,30.04,29.99,30.0,52645.0,25.091,25.0994,25.0576,25.0659,52645.0
2019-05-09 14:40:00,29.99,30.01,29.97,29.97,40823.0,25.0576,25.0743,25.0409,25.0409,40823.0
2019-05-09 14:45:00,29.98,30.0,29.96,29.96,36693.0,25.0492,25.0659,25.0325,25.0325,36693.0
2019-05-09 14:50:00,29.96,29.97,29.91,29.96,113806.0,25.0325,25.0409,24.9907,25.0325,113806.0
2019-05-09 14:55:00,29.94,29.98,29.94,29.97,49077.0,25.0158,25.0492,25.0158,25.0409,49077.0
2019-05-09 15:00:00,29.97,29.97,29.95,29.97,34049.0,25.0409,25.0409,25.0242,25.0409,34049.0
2019-05-09 15:05:00,29.96,29.97,29.92,29.92,49362.0,25.0325,25.0409,24.9991,24.9991,49362.0
2019-05-09 15:10:00,29.91,29.95,29.91,29.92,50982.0,24.9907,25.0242,24.9907,24.9991,50982.0
2019-05-09 15:15:00,29.93,29.94,29.92,29.92,37587.0,25.0075,25.0158,24.9991,24.9991,37587.0
2019-05-09 15:20:00,29.91,29.93,29.9,29.91,32037.0,24.9907,25.0075,24.9824,24.9907,32037.0
2019-05-09 15:25:00,29.91,29.94,29.91,29.94,29368.0,24.9907,25.0158,24.9907,25.0158,29368.0
2019-05-09 15:30:00,29.94,29.96,29.92,29.95,68746.0,25.0158,25.0325,24.9991,25.0242,68746.0
2019-05-09 15:35:00,29.95,29.96,29.93,29.96,50935.0,25.0242,25.0325,25.0075,25.0325,50935.0
2019-05-09 15:40:00,29.95,29.97,29.93,29.96,65736.0,25.0242,25.0409,25.0075,25.0325,65736.0
2019-05-09 15:45:00,29.96,29.97,29.93,29.96,165011.0,25.0325,25.0409,25.0075,25.0325,165011.0
2019-05-09 15:50:00,29.96,29.97,29.93,29.95,152936.0,25.0325,25.0409,25.0075,25.0242,152936.0
2019-05-09 15:55:00,29.94,29.95,29.91,29.93,326331.0,25.0158,25.0242,24.9907,25.0075,326331.0
2019-05-10 09:30:00,29.98,30.04,29.97,30.04,238013.0,25.0492,25.0994,25.0409,25.0994,238013.0
2019-05-10 09:35:00,30.03,30.05,30.0,30.03,99318.0,25.091,25.1077,25.0659,25.091,99318.0
2019-05-10 09:40:00,30.03,30.06,30.0,30.01,93473.0,25.091,25.1161,25.0659,25.0743,93473.0
2019-05-10 09:45:00,30.0,30.04,29.91,29.93,130150.0,25.0659,25.0994,24.9907,25.0075,130150.0
2019-05-10 09:50:00,29.92,30.01,29.92,29.99,148166.0,24.9991,25.0743,24.9991,25.0576,148166.0
2019-05-10 09:55:00,29.99,30.05,29.95,30.0,54697.0,25.0576,25.1077,25.0242,25.0659,54697.0
2019-05-10 10:00:00,30.01,30.1,30.0,30.06,123803.0,25.0743,25.1495,25.0659,25.1161,123803.0
2019-05-10 10:05:00,30.06,30.1,30.04,30.05,55486.0,25.1161,25.1495,25.0994,25.1077,55486.0
2019-05-10 10:10:00,30.04,30.05,29.97,30.02,141559.0,25.0994,25.1077,25.0409,25.0827,141559.0
2019-05-10 10:15:00,30.02,30.02,29.97,29.98,108207.0,25.0827,25.0827,25.0409,25.0492,108207.0
2019-05-10 10:20:00,29.96,29.99,29.94,29.95,67073.0,25.0325,25.0576,25.0158,25.0242,67073.0
2019-05-10 10:25:00,29.96,29.99,29.94,29.94,66370.0,25.0325,25.0576,25.0158,25.0158,66370.0
2019-05-10 10:30:00,29.94,29.99,29.94,29.97,69211.0,25.0158,25.0576,25.0158,25.0409,69211.0
2019-05-10 10:35:00,29.98,30.01,29.94,29.98,109495.0,25.0492,25.0743,25.0158,25.0492,109495.0
2019-05-10 10:40:00,29.98,30.01,29.93,29.99,97401.0,25.0492,25.0743,25.0075,25.0576,97401.0
2019-05-10 10:45:00,29.99,30.02,29.93,29.94,37780.0,25.0576,25.0827,25.0075,25.0158,37780.0
2019-05-10 10:50:00,29.94,29.95,29.84,29.84,113055.0,25.0158,25.0242,24.9323,24.9323,113055.0
2019-05-10 10:55:00,29.84,29.86,29.8,29.84,62618.0,24.9323,24.949,24.8988,24.9323,62618.0
2019-05-10 11:00:00,29.84,29.87,29.82,29.83,54205.0,24.9323,24.9573,24.9155,24.9239,54205.0
2019-05-10 11:05:00,29.83,29.9,29.76,29.9,143204.0,24.9239,24.9824,24.8654,24.9824,143204.0
2019-05-10 11:10:00,29.9,29.93,29.89,29.91,65076.0,24.9824,25.0075,24.974,24.9907,65076.0
2019-05-10 11:15:00,29.9,29.98,29.89,29.97,72637.0,24.9824,25.0492,24.974,25.0409,72637.0
2019-05-10 11:20:00,29.97,30.0,29.95,29.97,43168.0,25.0409,25.0659,25.0242,25.0409,43168.0
2019-05-10 11:25:00,29.97,29.99,29.94,29.97,65802.0,25.0409,25.0576,25.0158,25.0409,65802.0
2019-05-10 11:30:00,29.96,29.97,29.91,29.95,36224.0,25.0325,25.0409,24.9907,25.0242,36224.0
2019-05-10 11:35:00,29.95,29.95,29.89,29.89,83713.0,25.0242,25.0242,24.974,24.974,83713.0
2019-05-10 11:40:00,29.89,29.91,29.85,29.91,53357.0,24.974,24.9907,24.9406,24.9907,53357.0
2019-05-10 11:45:00,29.91,29.91,29.86,29.88,33041.0,24.9907,24.9907,24.949,24.9657,33041.0
2019-05-10 11:50:00,29.87,29.87,29.82,29.85,45469.0,24.9573,24.9573,24.9155,24.9406,45469.0
2019-05-10 11:55:00,29.85,29.93,29.83,29.92,58007.0,24.9406,25.0075,24.9239,24.9991,58007.0
2019-05-10 12:00:00,29.92,29.94,29.89,29.92,36265.0,24.9991,25.0158,24.974,24.9991,36265.0
2019-05-10 12:05:00,29.91,29.92,29.87,29.89,35569.0,24.9907,24.9991,24.9573,24.974,35569.0
2019-05-10 12:10:00,29.89,29.96,29.86,29.95,47255.0,24.974,25.0325,24.949,25.0242,47255.0
2019-05-10 12:15:00,29.95,29.95,29.92,29.94,44522.0,25.0242,25.0242,24.9991,25.0158,44522.0
2019-05-10 12:20:00,29.94,30.0,29.94,29.99,33730.0,25.0158,25.0659,25.0158,25.0576,33730.0
2019-05-10 12:25:00,29.99,30.07,29.98,30.07,84360.0,25.0576,25.1244,25.0492,25.1244,84360.0
2019-05-10 12:30:00,30.07,30.13,30.05,30.11,46871.0,25.1244,25.1746,25.1077,25.1578,46871.0
2019-05-10 12:35:00,30.11,30.16,30.1,30.12,67925.0,25.1578,25.1996,25.1495,25.1662,67925.0
2019-05-10 12:40:00,30.12,30.15,30.11,30.12,27861.0,25.1662,25.1913,25.1578,25.1662,27861.0
2019-05-10 12:45:00,30.11,30.14,30.1,30.14,52850.0,25.1578,25.1829,25.1495,25.1829,52850.0
2019-05-10 12:50:00,30.13,30.14,30.11,30.13,50330.0,25.1746,25.1829,25.1578,25.1746,50330.0
2019-05-10 12:55:00,30.13,30.22,30.12,30.18,116660.0,25.1746,25.2498,25.1662,25.2163,116660.0
2019-05-10 13:00:00,30.18,30.23,30.18,30.19,82395.0,25.2163,25.2581,25.2163,25.2247,82395.0
2019-05-10 13:05:00,30.19,30.21,30.17,30.19,27873.0,25.2247,25.2414,25.208,25.2247,27873.0
2019-05-10 13:10:00,30.18,30.21,30.17,30.21,40021.0,25.2163,25.2414,25.208,25.2414,40021.0
2019-05-10 13:15:00,30.2,30.21,30.18,30.21,38784.0,25.233,25.2414,25.2163,25.2414,38784.0
2019-05-10 13:20:00,30.21,30.25,30.21,30.21,69134.0,25.2414,25.2748,25.2414,25.2414,69134.0
2019-05-10 13:25:00,30.21,30.26,30.19,30.25,30008.0,25.2414,25.2832,25.2247,25.2748,30008.0
2019-05-10 13:30:00,30.25,30.26,30.21,30.23,44887.0,25.2748,25.2832,25.2414,25.2581,44887.0
2019-05-10 13:35:00,30.23,30.27,30.23,30.26,28956.0,25.2581,25.2915,25.2581,25.2832,28956.0
2019-05-10 13:40:00,30.27,30.28,30.22,30.23,46520.0,25.2915,25.2999,25.2498,25.2581,46520.0
2019-05-10 13:45:00,30.23,30.24,30.2,30.22,42865.0,25.2581,25.2665,25.233,25.2498,42865.0
2019-05-10 13:50:00,30.22,30.25,30.2,30.25,25841.0,25.2498,25.2748,25.233,25.2748,25841.0
2019-05-10 13:55:00,30.25,30.26,30.22,30.23,17386.0,25.2748,25.2832,25.2498,25.2581,17386.0
2019-05-10 14:00:00,30.23,30.27,30.22,30.27,37222.0,25.2581,25.2915,25.2498,25.2915,37222.0
2019-05-10 14:05:00,30.27,30.27,30.22,30.26,43692.0,25.2915,25.2915,25.2498,25.2832,43692.0
2019-05-10 14:10:00,30.25,30.26,30.18,30.19,36658.0,25.2748,25.2832,25.2163,25.2247,36658.0
2019-05-10 14:15:00,30.19,30.2,30.16,30.19,53759.0,25.2247,25.233,25.1996,25.2247,53759.0
2019-05-10 14:20:00,30.19,30.22,30.18,30.21,49909.0,25.2247,25.2498,25.2163,25.2414,49909.0
2019-05-10 14:25:00,30.21,30.21,30.18,30.2,45943.0,25.2414,25.2414,25.2163,25.233,45943.0
2019-05-10 14:30:00,30.2,30.25,30.2,30.23,45464.0,25.233,25.2748,25.233,25.2581,45464.0
2019-05-10 14:35:00,30.23,30.23,30.17,30.19,44895.0,25.2581,25.2581,25.208,25.2247,44895.0
2019-05-10 14:40:00,30.18,30.21,30.17,30.18,56054.0,25.2163,25.2414,25.208,25.2163,56054.0
2019-05-10 14:45:00,30.19,30.21,30.16,30.2,31600.0,25.2247,25.2414,25.1996,25.233,31600.0
2019-05-10 14:50:00,30.2,30.23,30.19,30.22,31766.0,25.233,25.2581,25.2247,25.2498,31766.0
2019-05-10 14:55:00,30.22,30.25,30.22,30.24,48293.0,25.2498,25.2748,25.2498,25.2665,48293.0
2019-05-10 15:00:00,30.25,30.3,30.24,30.29,84989.0,25.2748,25.3166,25.2665,25.3082,84989.0
2019-05-10 15:05:00,30.29,30.34,30.28,30.34,49299.0,25.3082,25.35,25.2999,25.35,49299.0
2019-05-10 15:10:00,30.33,30.37,30.32,30.37,71728.0,25.3417,25.3751,25.3333,25.3751,71728.0
2019-05-10 15:15:00,30.37,30.37,30.32,30.35,92433.0,25.3751,25.3751,25.3333,25.3584,92433.0
2019-05-10 15:20:00,30.34,30.34,30.3,30.33,80082.0,25.35,25.35,25.3166,25.3417,80082.0
2019-05-10 15:25:00,30.33,30.35,30.31,30.33,63088.0,25.3417,25.3584,25.325,25.3417,63088.0
2019-05-10 15:30:00,30.33,30.34,30.26,30.27,101827.0,25.3417,25.35,25.2832,25.2915,101827.0
2019-05-10 15:35:00,30.28,30.3,30.25,30.27,80032.0,25.2999,25.3166,25.2748,25.2915,80032.0
2019-05-10 15:40:00,30.26,30.27,30.18,30.19,94424.0,25.2832,25.2915,25.2163,25.2247,94424.0
2019-05-10 15:45:00,30.19,30.2,30.17,30.18,111304.0,25.2247,25.233,25.208,25.2163,111304.0
2019-05-10 15:50:00,30.18,30.2,30.16,30.19,152095.0,25.2163,25.233,25.1996,25.2247,152095.0
2019-05-10 15:55:00,30.19,30.19,30.13,30.16,611339.0,25.2247,25.2247,25.1746,25.1996,611339.0
2019-05-13 09:30:00,30.47,30.59,30.46,30.56,279378.0,25.4586,25.5589,25.4503,25.5338,279378.0
2019-05-13 09:35:00,30.55,30.6,30.51,30.57,112645.0,25.5255,25.5673,25.4921,25.5422,112645.0
2019-05-13 09:40:00,30.57,30.66,30.51,30.52,260518.0,25.5422,25.6174,25.4921,25.5004,260518.0
2019-05-13 09:45:00,30.53,30.56,30.42,30.44,157231.0,25.5088,25.5338,25.4169,25.4336,157231.0
2019-05-13 09:50:00,30.45,30.47,30.34,30.35,161453.0,25.4419,25.4586,25.35,25.3584,161453.0
2019-05-13 09:55:00,30.35,30.43,30.32,30.43,156594.0,25.3584,25.4252,25.3333,25.4252,156594.0
2019-05-13 10:00:00,30.43,30.5,30.35,30.35,117897.0,25.4252,25.4837,25.3584,25.3584,117897.0
2019-05-13 10:05:00,30.35,30.36,30.23,30.23,121295.0,25.3584,25.3667,25.2581,25.2581,121295.0
2019-05-13 10:10:00,30.24,30.27,30.21,30.26,84806.0,25.2665,25.2915,25.2414,25.2832,84806.0
2019-05-13 10:15:00,30.26,30.32,30.26,30.31,80194.0,25.2832,25.3333,25.2832,25.325,80194.0
2019-05-13 10:20:00,30.31,30.37,30.28,30.37,68056.0,25.325,25.3751,25.2999,25.3751,68056.0
2019-05-13 10:25:00,30.36,30.43,30.35,30.38,69148.0,25.3667,25.4252,25.3584,25.3834,69148.0
2019-05-13 10:30:00,30.39,30.42,30.36,30.4,44011.0,25.3918,25.4169,25.3667,25.4002,44011.0
2019-05-13 10:35:00,30.41,30.43,30.36,30.43,47196.0,25.4085,25.4252,25.3667,25.4252,47196.0
2019-05-13 10:40:00,30.42,30.43,30.38,30.43,41511.0,25.4169,25.4252,25.3834,25.4252,41511.0
2019-05-13 10:45:00,30.42,30.44,30.4,30.4,62983.0,25.4169,25.4336,25.4002,25.4002,62983.0
2019-05-13 10:50:00,30.4,30.48,30.39,30.43,107578.0,25.4002,25.467,25.3918,25.4252,107578.0
2019-05-13 10:55:00,30.43,30.51,30.41,30.5,42937.0,25.4252,25.4921,25.4085,25.4837,42937.0
2019-05-13 11:00:00,30.49,30.5,30.41,30.45,51831.0,25.4754,25.4837,25.4085,25.4419,51831.0
2019-05-13 11:05:00,30.45,30.54,30.44,30.54,63216.0,25.4419,25.5171,25.4336,25.5171,63216.0
2019-05-13 11:10:00,30.54,30.58,30.49,30.54,104987.0,25.5171,25.5505,25.4754,25.5171,104987.0
2019-05-13 11:15:00,30.54,30.55,30.5,30.52,56573.0,25.5171,25.5255,25.4837,25.5004,56573.0
2019-05-13 11:20:00,30.52,30.56,30.47,30.48,89421.0,25.5004,25.5338,25.4586,25.467,89421.0
2019-05-13 11:25:00,30.47,30.53,30.46,30.52,123819.0,25.4586,25.5088,25.4503,25.5004,123819.0
2019-05-13 11:30:00,30.53,30.54,30.48,30.51,78716.0,25.5088,25.5171,25.467,25.4921,78716.0
2019-05-13 11:35:00,30.52,30.54,30.49,30.51,47837.0,25.5004,25.5171,25.4754,25.4921,47837.0
2019-05-13 11:40:00,30.52,30.57,30.51,30.55,34900.0,25.5004,25.5422,25.4921,25.5255,34900.0
2019-05-13 11:45:00,30.55,30.58,30.54,30.54,57311.0,25.5255,25.5505,25.5171,25.5171,57311.0
2019-05-13 11:50:00,30.53,30.57,30.52,30.55,76178.0,25.5088,25.5422,25.5004,25.5255,76178.0
2019-05-13 11:55:00,30.56,30.6,30.55,30.58,54972.0,25.5338,25.5673,25.5255,25.5505,54972.0
2019-05-13 12:00:00,30.58,30.64,30.57,30.62,73342.0,25.5505,25.6007,25.5422,25.584,73342.0
2019-05-13 12:05:00,30.62,30.67,30.61,30.65,60396.0,25.584,25.6257,25.5756,25.609,60396.0
2019-05-13 12:10:00,30.65,30.67,30.61,30.67,66693.0,25.609,25.6257,25.5756,25.6257,66693.0
2019-05-13 12:15:00,30.67,30.7,30.65,30.7,48558.0,25.6257,25.6508,25.609,25.6508,48558.0
2019-05-13 12:20:00,30.7,30.75,30.7,30.75,43937.0,25.6508,25.6926,25.6508,25.6926,43937.0
2019-05-13 12:25:00,30.75,30.75,30.68,30.73,89498.0,25.6926,25.6926,25.6341,25.6759,89498.0
2019-05-13 12:30:00,30.72,30.75,30.69,30.75,55172.0,25.6675,25.6926,25.6425,25.6926,55172.0
2019-05-13 12:35:00,30.75,30.8,30.74,30.75,55244.0,25.6926,25.7344,25.6842,25.6926,55244.0
2019-05-13 12:40:00,30.76,30.81,30.75,30.8,49259.0,25.7009,25.7427,25.6926,25.7344,49259.0
2019-05-13 12:45:00,30.8,30.87,30.8,30.86,65657.0,25.7344,25.7929,25.7344,25.7845,65657.0
2019-05-13 12:50:00,30.86,30.87,30.81,30.82,43119.0,25.7845,25.7929,25.7427,25.7511,43119.0
2019-05-13 12:55:00,30.81,30.84,30.79,30.82,77113.0,25.7427,25.7678,25.726,25.7511,77113.0
2019-05-13 13:00:00,30.81,30.89,30.8,30.87,103110.0,25.7427,25.8096,25.7344,25.7929,103110.0
2019-05-13 13:05:00,30.87,30.89,30.86,30.89,68692.0,25.7929,25.8096,25.7845,25.8096,68692.0
2019-05-13 13:10:00,30.88,30.92,30.88,30.91,99870.0,25.8012,25.8346,25.8012,25.8263,99870.0
2019-05-13 13:15:00,30.91,30.92,30.87,30.89,71309.0,25.8263,25.8346,25.7929,25.8096,71309.0
2019-05-13 13:20:00,30.89,30.91,30.87,30.89,45664.0,25.8096,25.8263,25.7929,25.8096,45664.0
2019-05-13 13:25:00,30.89,30.9,30.82,30.82,37521.0,25.8096,25.8179,25.7511,25.7511,37521.0
2019-05-13 13:30:00,30.82,30.84,30.78,30.8,51482.0,25.7511,25.7678,25.7177,25.7344,51482.0
2019-05-13 13:35:00,30.81,30.82,30.77,30.77,126348.0,25.7427,25.7511,25.7093,25.7093,126348.0
2019-05-13 13:40:00,30.77,30.78,30.74,30.76,43030.0,25.7093,25.7177,25.6842,25.7009,43030.0
2019-05-13 13:45:00,30.76,30.79,30.75,30.77,44836.0,25.7009,25.726,25.6926,25.7093,44836.0
2019-05-13 13:50:00,30.77,30.82,30.77,30.82,22938.0,25.7093,25.7511,25.7093,25.7511,22938.0
2019-05-13 13:55:00,30.82,30.86,30.8,30.86,69024.0,25.7511,25.7845,25.7344,25.7845,69024.0
2019-05-13 14:00:00,30.86,30.86,30.81,30.82,34518.0,25.7845,25.7845,25.7427,25.7511,34518.0
2019-05-13 14:05:00,30.83,30.83,30.81,30.82,37550.0,25.7594,25.7594,25.7427,25.7511,37550.0
2019-05-13 14:10:00,30.81,30.82,30.77,30.8,59388.0,25.7427,25.7511,25.7093,25.7344,59388.0
2019-05-13 14:15:00,30.8,30.81,30.78,30.8,29369.0,25.7344,25.7427,25.7177,25.7344,29369.0
2019-05-13 14:20:00,30.81,30.87,30.8,30.86,50276.0,25.7427,25.7929,25.7344,25.7845,50276.0
2019-05-13 14:25:00,30.85,30.92,30.82,30.89,298215.0,25.7761,25.8346,25.7511,25.8096,298215.0
2019-05-13 14:30:00,30.9,30.96,30.88,30.95,100665.0,25.8179,25.8681,25.8012,25.8597,100665.0
2019-05-13 14:35:00,30.96,31.01,30.95,31.0,90269.0,25.8681,25.9098,25.8597,25.9015,90269.0
2019-05-13 14:40:00,31.0,31.01,30.95,31.0,73107.0,25.9015,25.9098,25.8597,25.9015,73107.0
2019-05-13 14:45:00,31.0,31.03,30.99,31.03,102705.0,25.9015,25.9265,25.8931,25.9265,102705.0
2019-05-13 14:50:00,31.02,31.05,30.97,30.99,91105.0,25.9182,25.9432,25.8764,25.8931,91105.0
2019-05-13 14:55:00,30.99,31.02,30.97,30.99,72464.0,25.8931,25.9182,25.8764,25.8931,72464.0
2019-05-13 15:00:00,30.99,30.99,30.95,30.99,51422.0,25.8931,25.8931,25.8597,25.8931,51422.0
2019-05-13 15:05:00,30.99,31.03,30.96,31.02,78836.0,25.8931,25.9265,25.8681,25.9182,78836.0
2019-05-13 15:10:00,31.02,31.04,30.99,31.0,82417.0,25.9182,25.9349,25.8931,25.9015,82417.0
2019-05-13 15:15:00,31.0,31.02,30.98,31.01,75554.0,25.9015,25.9182,25.8848,25.9098,75554.0
2019-05-13 15:20:00,31.01,31.07,30.99,31.07,86506.0,25.9098,25.96,25.8931,25.96,86506.0
2019-05-13 15:25:00,31.07,31.08,31.02,31.02,66678.0,25.96,25.9683,25.9182,25.9182,66678.0
2019-05-13 15:30:00,31.02,31.02,30.97,30.99,93038.0,25.9182,25.9182,25.8764,25.8931,93038.0
2019-05-13 15:35:00,30.99,31.01,30.92,30.94,111744.0,25.8931,25.9098,25.8346,25.8513,111744.0
2019-05-13 15:40:00,30.94,30.98,30.93,30.98,118880.0,25.8513,25.8848,25.843,25.8848,118880.0
2019-05-13 15:45:00,30.97,30.98,30.93,30.95,226610.0,25.8764,25.8848,25.843,25.8597,226610.0
2019-05-13 15:50:00,30.95,30.96,30.9,30.91,326001.0,25.8597,25.8681,25.8179,25.8263,326001.0
2019-05-13 15:55:00,30.91,30.98,30.89,30.92,732270.0,25.8263,25.8848,25.8096,25.8346,732270.0
2019-05-14 09:30:00,30.87,30.88,30.65,30.69,211130.0,25.7929,25.8012,25.609,25.6425,211130.0
2019-05-14 09:35:00,30.7,30.89,30.66,30.86,163321.0,25.6508,25.8096,25.6174,25.7845,163321.0
2019-05-14 09:40:00,30.86,30.87,30.71,30.73,77009.0,25.7845,25.7929,25.6592,25.6759,77009.0
2019-05-14 09:45:00,30.73,30.8,30.7,30.71,68416.0,25.6759,25.7344,25.6508,25.6592,68416.0
2019-05-14 09:50:00,30.72,30.72,30.63,30.68,87339.0,25.6675,25.6675,25.5923,25.6341,87339.0
2019-05-14 09:55:00,30.68,30.82,30.65,30.82,99662.0,25.6341,25.7511,25.609,25.7511,99662.0
2019-05-14 10:00:00,30.82,30.85,30.8,30.82,94510.0,25.7511,25.7761,25.7344,25.7511,94510.0
2019-05-14 10:05:00,30.82,30.83,30.77,30.83,74129.0,25.7511,25.7594,25.7093,25.7594,74129.0
2019-05-14 10:10:00,30.83,30.85,30.79,30.81,96782.0,25.7594,25.7761,25.726,25.7427,96782.0
2019-05-14 10:15:00,30.8,30.81,30.66,30.66,55975.0,25.7344,25.7427,25.6174,25.6174,55975.0
2019-05-14 10:20:00,30.67,30.73,30.62,30.73,78757.0,25.6257,25.6759,25.584,25.6759,78757.0
2019-05-14 10:25:00,30.73,30.79,30.72,30.77,57255.0,25.6759,25.726,25.6675,25.7093,57255.0
2019-05-14 10:30:00,30.77,30.77,30.66,30.7,60516.0,25.7093,25.7093,25.6174,25.6508,60516.0
2019-05-14 10:35:00,30.71,30.72,30.66,30.66,34252.0,25.6592,25.6675,25.6174,25.6174,34252.0
2019-05-14 10:40:00,30.66,30.72,30.66,30.72,34976.0,25.6174,25.6675,25.6174,25.6675,34976.0
2019-05-14 10:45:00,30.72,30.73,30.69,30.69,41259.0,25.6675,25.6759,25.6425,25.6425,41259.0
2019-05-14 10:50:00,30.69,30.7,30.63,30.67,45437.0,25.6425,25.6508,25.5923,25.6257,45437.0
2019-05-14 10:55:00,30.67,30.74,30.67,30.7,83363.0,25.6257,25.6842,25.6257,25.6508,83363.0
2019-05-14 11:00:00,30.7,30.75,30.68,30.75,45523.0,25.6508,25.6926,25.6341,25.6926,45523.0
2019-05-14 11:05:00,30.75,30.79,30.74,30.78,23535.0,25.6926,25.726,25.6842,25.7177,23535.0
2019-05-14 11:10:00,30.78,30.88,30.77,30.88,53089.0,25.7177,25.8012,25.7093,25.8012,53089.0
2019-05-14 11:15:00,30.88,30.88,30.78,30.79,46759.0,25.8012,25.8012,25.7177,25.726,46759.0
2019-05-14 11:20:00,30.79,30.82,30.78,30.82,41277.0,25.726,25.7511,25.7177,25.7511,41277.0
2019-05-14 11:25:00,30.82,30.82,30.73,30.74,43340.0,25.7511,25.7511,25.6759,25.6842,43340.0
2019-05-14 11:30:00,30.74,30.75,30.68,30.68,67729.0,25.6842,25.6926,25.6341,25.6341,67729.0
2019-05-14 11:35:00,30.67,30.74,30.65,30.71,70193.0,25.6257,25.6842,25.609,25.6592,70193.0
2019-05-14 11:40:00,30.7,30.75,30.68,30.74,48852.0,25.6508,25.6926,25.6341,25.6842,48852.0
2019-05-14 11:45:00,30.74,30.77,30.71,30.74,55998.0,25.6842,25.7093,25.6592,25.6842,55998.0
2019-05-14 11:50:00,30.74,30.74,30.69,30.71,58376.0,25.6842,25.6842,25.6425,25.6592,58376.0
2019-05-14 11:55:00,30.71,30.73,30.67,30.7,39880.0,25.6592,25.6759,25.6257,25.6508,39880.0
2019-05-14 12:00:00,30.69,30.75,30.68,30.75,32611.0,25.6425,25.6926,25.6341,25.6926,32611.0
2019-05-14 12:05:00,30.76,30.77,30.72,30.75,65046.0,25.7009,25.7093,25.6675,25.6926,65046.0
2019-05-14 12:10:00,30.75,30.75,30.68,30.68,145716.0,25.6926,25.6926,25.6341,25.6341,145716.0
2019-05-14 12:15:00,30.68,30.7,30.65,30.66,31397.0,25.6341,25.6508,25.609,25.6174,31397.0
2019-05-14 12:20:00,30.66,30.67,30.65,30.66,46354.0,25.6174,25.6257,25.609,25.6174,46354.0
2019-05-14 12:25:00,30.66,30.7,30.63,30.69,165850.0,25.6174,25.6508,25.5923,25.6425,165850.0
2019-05-14 12:30:00,30.69,30.75,30.69,30.74,33148.0,25.6425,25.6926,25.6425,25.6842,33148.0
2019-05-14 12:35:00,30.74,30.78,30.73,30.76,27643.0,25.6842,25.7177,25.6759,25.7009,27643.0
2019-05-14 12:40:00,30.77,30.8,30.76,30.8,35579.0,25.7093,25.7344,25.7009,25.7344,35579.0
2019-05-14 12:45:00,30.8,30.82,30.78,30.82,29579.0,25.7344,25.7511,25.7177,25.7511,29579.0
2019-05-14 12:50:00,30.82,30.84,30.77,30.8,43851.0,25.7511,25.7678,25.7093,25.7344,43851.0
2019-05-14 12:55:00,30.8,30.82,30.79,30.8,26641.0,25.7344,25.7511,25.726,25.7344,26641.0
2019-05-14 13:00:00,30.8,30.81,30.77,30.8,32303.0,25.7344,25.7427,25.7093,25.7344,32303.0
2019-05-14 13:05:00,30.79,30.8,30.78,30.79,24228.0,25.726,25.7344,25.7177,25.726,24228.0
2019-05-14 13:10:00,30.79,30.8,30.78,30.8,23730.0,25.726,25.7344,25.7177,25.7344,23730.0
2019-05-14 13:15:00,30.8,30.8,30.77,30.79,27512.0,25.7344,25.7344,25.7093,25.726,27512.0
2019-05-14 13:20:00,30.79,30.85,30.78,30.81,55508.0,25.726,25.7761,25.7177,25.7427,55508.0
2019-05-14 13:25:00,30.81,30.84,30.79,30.84,27250.0,25.7427,25.7678,25.726,25.7678,27250.0
2019-05-14 13:30:00,30.85,30.88,30.84,30.88,20820.0,25.7761,25.8012,25.7678,25.8012,20820.0
2019-05-14 13:35:00,30.88,30.89,30.84,30.86,22278.0,25.8012,25.8096,25.7678,25.7845,22278.0
2019-05-14 13:40:00,30.86,30.87,30.83,30.87,42869.0,25.7845,25.7929,25.7594,25.7929,42869.0
2019-05-14 13:45:00,30.87,30.89,30.85,30.87,16718.0,25.7929,25.8096,25.7761,25.7929,16718.0
2019-05-14 13:50:00,30.87,30.89,30.85,30.86,56960.0,25.7929,25.8096,25.7761,25.7845,56960.0
2019-05-14 13:55:00,30.86,30.87,30.83,30.83,29423.0,25.7845,25.7929,25.7594,25.7594,29423.0
2019-05-14 14:00:00,30.83,30.89,30.83,30.87,45300.0,25.7594,25.8096,25.7594,25.7929,45300.0
2019-05-14 14:05:00,30.86,30.87,30.82,30.83,40850.0,25.7845,25.7929,25.7511,25.7594,40850.0
2019-05-14 14:10:00,30.82,30.84,30.79,30.79,79591.0,25.7511,25.7678,25.726,25.726,79591.0
2019-05-14 14:15:00,30.79,30.82,30.78,30.82,54782.0,25.726,25.7511,25.7177,25.7511,54782.0
2019-05-14 14:20:00,30.82,30.83,30.81,30.83,24149.0,25.7511,25.7594,25.7427,25.7594,24149.0
2019-05-14 14:25:00,30.83,30.84,30.79,30.8,41078.0,25.7594,25.7678,25.726,25.7344,41078.0
2019-05-14 14:30:00,30.8,30.84,30.79,30.83,42545.0,25.7344,25.7678,25.726,25.7594,42545.0
2019-05-14 14:35:00,30.82,30.82,30.8,30.8,26111.0,25.7511,25.7511,25.7344,25.7344,26111.0
2019-05-14 14:40:00,30.8,30.81,30.79,30.8,28501.0,25.7344,25.7427,25.726,25.7344,28501.0
2019-05-14 14:45:00,30.8,30.81,30.76,30.8,46250.0,25.7344,25.7427,25.7009,25.7344,46250.0
2019-05-14 14:50:00,30.8,30.83,30.77,30.82,52201.0,25.7344,25.7594,25.7093,25.7511,52201.0
2019-05-14 14:55:00,30.82,30.85,30.81,30.84,53847.0,25.7511,25.7761,25.7427,25.7678,53847.0
2019-05-14 15:00:00,30.84,30.85,30.82,30.85,37014.0,25.7678,25.7761,25.7511,25.7761,37014.0
2019-05-14 15:05:00,30.85,30.87,30.84,30.86,64958.0,25.7761,25.7929,25.7678,25.7845,64958.0
2019-05-14 15:10:00,30.86,30.86,30.84,30.84,37374.0,25.7845,25.7845,25.7678,25.7678,37374.0
2019-05-14 15:15:00,30.84,30.86,30.84,30.85,25720.0,25.7678,25.7845,25.7678,25.7761,25720.0
2019-05-14 15:20:00,30.85,30.86,30.82,30.83,62504.0,25.7761,25.7845,25.7511,25.7594,62504.0
2019-05-14 15:25:00,30.82,30.84,30.82,30.83,47021.0,25.7511,25.7678,25.7511,25.7594,47021.0
2019-05-14 15:30:00,30.83,30.83,30.78,30.79,95313.0,25.7594,25.7594,25.7177,25.726,95313.0
2019-05-14 15:35:00,30.79,30.83,30.78,30.82,84640.0,25.726,25.7594,25.7177,25.7511,84640.0
2019-05-14 15:40:00,30.81,30.82,30.8,30.81,45974.0,25.7427,25.7511,25.7344,25.7427,45974.0
2019-05-14 15:45:00,30.81,30.84,30.8,30.83,168246.0,25.7427,25.7678,25.7344,25.7594,168246.0
2019-05-14 15:50:00,30.83,30.84,30.82,30.83,213228.0,25.7594,25.7678,25.7511,25.7594,213228.0
2019-05-14 15:55:00,30.84,30.86,30.82,30.82,527952.0,25.7678,25.7845,25.7511,25.7511,527952.0
2019-05-15 09:30:00,30.95,31.01,30.89,30.91,277248.0,25.8597,25.9098,25.8096,25.8263,277248.0
2019-05-15 09:35:00,30.91,30.95,30.81,30.85,120743.0,25.8263,25.8597,25.7427,25.7761,120743.0
2019-05-15 09:40:00,30.86,30.9,30.77,30.81,154099.0,25.7845,25.8179,25.7093,25.7427,154099.0
2019-05-15 09:45:00,30.81,30.89,30.81,30.86,193188.0,25.7427,25.8096,25.7427,25.7845,193188.0
2019-05-15 09:50:00,30.87,30.87,30.67,30.71,186431.0,25.7929,25.7929,25.6257,25.6592,186431.0
2019-05-15 09:55:00,30.7,30.83,30.7,30.82,168840.0,25.6508,25.7594,25.6508,25.7511,168840.0
2019-05-15 10:00:00,30.82,30.84,30.7,30.78,112002.0,25.7511,25.7678,25.6508,25.7177,112002.0
2019-05-15 10:05:00,30.78,30.8,30.64,30.68,83571.0,25.7177,25.7344,25.6007,25.6341,83571.0
2019-05-15 10:10:00,30.69,30.88,30.68,30.84,190396.0,25.6425,25.8012,25.6341,25.7678,190396.0
2019-05-15 10:15:00,30.85,30.86,30.78,30.86,75564.0,25.7761,25.7845,25.7177,25.7845,75564.0
2019-05-15 10:20:00,30.85,30.89,30.81,30.83,49422.0,25.7761,25.8096,25.7427,25.7594,49422.0
2019-05-15 10:25:00,30.84,30.87,30.82,30.83,118260.0,25.7678,25.7929,25.7511,25.7594,118260.0
2019-05-15 10:30:00,30.83,30.87,30.79,30.83,107929.0,25.7594,25.7929,25.726,25.7594,107929.0
2019-05-15 10:35:00,30.82,30.82,30.7,30.7,48349.0,25.7511,25.7511,25.6508,25.6508,48349.0
2019-05-15 10:40:00,30.7,30.74,30.68,30.71,53303.0,25.6508,25.6842,25.6341,25.6592,53303.0
2019-05-15 10:45:00,30.71,30.79,30.71,30.75,34307.0,25.6592,25.726,25.6592,25.6926,34307.0
2019-05-15 10:50:00,30.75,30.76,30.67,30.71,71252.0,25.6926,25.7009,25.6257,25.6592,71252.0
2019-05-15 10:55:00,30.72,30.77,30.71,30.77,32124.0,25.6675,25.7093,25.6592,25.7093,32124.0
2019-05-15 11:00:00,30.78,30.78,30.72,30.77,54065.0,25.7177,25.7177,25.6675,25.7093,54065.0
2019-05-15 11:05:00,30.77,30.79,30.71,30.74,35603.0,25.7093,25.726,25.6592,25.6842,35603.0
2019-05-15 11:10:00,30.74,30.74,30.69,30.69,57325.0,25.6842,25.6842,25.6425,25.6425,57325.0
2019-05-15 11:15:00,30.7,30.73,30.7,30.72,48162.0,25.6508,25.6759,25.6508,25.6675,48162.0
2019-05-15 11:20:00,30.72,30.72,30.64,30.67,50457.0,25.6675,25.6675,25.6007,25.6257,50457.0
2019-05-15 11:25:00,30.66,30.67,30.63,30.66,55495.0,25.6174,25.6257,25.5923,25.6174,55495.0
2019-05-15 11:30:00,30.66,30.72,30.65,30.69,71954.0,25.6174,25.6675,25.609,25.6425,71954.0
2019-05-15 11:35:00,30.69,30.76,30.67,30.75,65352.0,25.6425,25.7009,25.6257,25.6926,65352.0
2019-05-15 11:40:00,30.75,30.81,30.75,30.79,29381.0,25.6926,25.7427,25.6926,25.726,29381.0
2019-05-15 11:45:00,30.78,30.79,30.72,30.73,44716.0,25.7177,25.726,25.6675,25.6759,44716.0
2019-05-15 11:50:00,30.72,30.72,30.66,30.7,47096.0,25.6675,25.6675,25.6174,25.6508,47096.0
2019-05-15 11:55:00,30.7,30.73,30.68,30.71,50075.0,25.6508,25.6759,25.6341,25.6592,50075.0
2019-05-15 12:00:00,30.72,30.74,30.7,30.72,27120.0,25.6675,25.6842,25.6508,25.6675,27120.0
2019-05-15 12:05:00,30.72,30.73,30.68,30.73,40301.0,25.6675,25.6759,25.6341,25.6759,40301.0
2019-05-15 12:10:00,30.74,30.77,30.7,30.76,33623.0,25.6842,25.7093,25.6508,25.7009,33623.0
2019-05-15 12:15:00,30.76,30.82,30.75,30.8,59896.0,25.7009,25.7511,25.6926,25.7344,59896.0
2019-05-15 12:20:00,30.8,30.82,30.78,30.78,43011.0,25.7344,25.7511,25.7177,25.7177,43011.0
2019-05-15 12:25:00,30.78,30.8,30.75,30.77,50228.0,25.7177,25.7344,25.6926,25.7093,50228.0
2019-05-15 12:30:00,30.76,30.79,30.76,30.79,18438.0,25.7009,25.726,25.7009,25.726,18438.0
2019-05-15 12:35:00,30.78,30.8,30.76,30.79,32100.0,25.7177,25.7344,25.7009,25.726,32100.0
2019-05-15 12:40:00,30.78,30.79,30.76,30.76,19688.0,25.7177,25.726,25.7009,25.7009,19688.0
2019-05-15 12:45:00,30.76,30.77,30.75,30.76,26352.0,25.7009,25.7093,25.6926,25.7009,26352.0
2019-05-15 12:50:00,30.77,30.77,30.75,30.76,32992.0,25.7093,25.7093,25.6926,25.7009,32992.0
2019-05-15 12:55:00,30.75,30.77,30.71,30.76,36559.0,25.6926,25.7093,25.6592,25.7009,36559.0
2019-05-15 13:00:00,30.75,30.79,30.74,30.75,26306.0,25.6926,25.726,25.6842,25.6926,26306.0
2019-05-15 13:05:00,30.75,30.75,30.69,30.7,41946.0,25.6926,25.6926,25.6425,25.6508,41946.0
2019-05-15 13:10:00,30.7,30.72,30.69,30.7,20142.0,25.6508,25.6675,25.6425,25.6508,20142.0
2019-05-15 13:15:00,30.7,30.74,30.69,30.71,32883.0,25.6508,25.6842,25.6425,25.6592,32883.0
2019-05-15 13:20:00,30.71,30.72,30.66,30.67,139546.0,25.6592,25.6675,25.6174,25.6257,139546.0
2019-05-15 13:25:00,30.67,30.7,30.67,30.7,21998.0,25.6257,25.6508,25.6257,25.6508,21998.0
2019-05-15 13:30:00,30.69,30.69,30.66,30.67,23152.0,25.6425,25.6425,25.6174,25.6257,23152.0
2019-05-15 13:35:00,30.67,30.71,30.66,30.71,33602.0,25.6257,25.6592,25.6174,25.6592,33602.0
2019-05-15 13:40:00,30.7,30.73,30.69,30.71,21502.0,25.6508,25.6759,25.6425,25.6592,21502.0
2019-05-15 13:45:00,30.7,30.75,30.7,30.74,33818.0,25.6508,25.6926,25.6508,25.6842,33818.0
2019-05-15 13:50:00,30.74,30.75,30.69,30.7,21678.0,25.6842,25.6926,25.6425,25.6508,21678.0
2019-05-15 13:55:00,30.7,30.72,30.67,30.7,39979.0,25.6508,25.6675,25.6257,25.6508,39979.0
2019-05-15 14:00:00,30.7,30.72,30.68,30.71,23461.0,25.6508,25.6675,25.6341,25.6592,23461.0
2019-05-15 14:05:00,30.72,30.74,30.71,30.73,23708.0,25.6675,25.6842,25.6592,25.6759,23708.0
2019-05-15 14:10:00,30.73,30.74,30.69,30.74,45872.0,25.6759,25.6842,25.6425,25.6842,45872.0
2019-05-15 14:15:00,30.74,30.75,30.71,30.71,24076.0,25.6842,25.6926,25.6592,25.6592,24076.0
2019-05-15 14:20:00,30.72,30.74,30.71,30.74,22911.0,25.6675,25.6842,25.6592,25.6842,22911.0
2019-05-15 14:25:00,30.73,30.75,30.68,30.69,70961.0,25.6759,25.6926,25.6341,25.6425,70961.0
2019-05-15 14:30:00,30.69,30.72,30.67,30.68,32921.0,25.6425,25.6675,25.6257,25.6341,32921.0
2019-05-15 14:35:00,30.67,30.7,30.66,30.67,23997.0,25.6257,25.6508,25.6174,25.6257,23997.0
2019-05-15 14:40:00,30.68,30.7,30.67,30.69,27861.0,25.6341,25.6508,25.6257,25.6425,27861.0
2019-05-15 14:45:00,30.7,30.74,30.69,30.73,32537.0,25.6508,25.6842,25.6425,25.6759,32537.0
2019-05-15 14:50:00,30.73,30.74,30.7,30.74,52000.0,25.6759,25.6842,25.6508,25.6842,52000.0
2019-05-15 14:55:00,30.73,30.75,30.71,30.72,27724.0,25.6759,25.6926,25.6592,25.6675,27724.0
2019-05-15 15:00:00,30.72,30.73,30.66,30.66,42851.0,25.6675,25.6759,25.6174,25.6174,42851.0
2019-05-15 15:05:00,30.66,30.69,30.66,30.68,51319.0,25.6174,25.6425,25.6174,25.6341,51319.0
2019-05-15 15:10:00,30.68,30.69,30.66,30.68,30412.0,25.6341,25.6425,25.6174,25.6341,30412.0
2019-05-15 15:15:00,30.68,30.71,30.65,30.67,75932.0,25.6341,25.6592,25.609,25.6257,75932.0
2019-05-15 15:20:00,30.67,30.71,30.67,30.71,29537.0,25.6257,25.6592,25.6257,25.6592,29537.0
2019-05-15 15:25:00,30.71,30.74,30.67,30.74,67157.0,25.6592,25.6842,25.6257,25.6842,67157.0
2019-05-15 15:30:00,30.73,30.73,30.68,30.69,71702.0,25.6759,25.6759,25.6341,25.6425,71702.0
2019-05-15 15:35:00,30.69,30.71,30.66,30.71,93144.0,25.6425,25.6592,25.6174,25.6592,93144.0
2019-05-15 15:40:00,30.71,30.71,30.68,30.7,50167.0,25.6592,25.6592,25.6341,25.6508,50167.0
2019-05-15 15:45:00,30.69,30.71,30.68,30.7,78195.0,25.6425,25.6592,25.6341,25.6508,78195.0
2019-05-15 15:50:00,30.7,30.72,30.69,30.72,171179.0,25.6508,25.6675,25.6425,25.6675,171179.0
2019-05-15 15:55:00,30.72,30.72,30.65,30.69,493591.0,25.6675,25.6675,25.609,25.6425,493591.0
2019-05-16 09:30:00,30.5,30.7,30.46,30.49,187471.0,25.4837,25.6508,25.4503,25.4754,187471.0
2019-05-16 09:35:00,30.49,30.51,30.43,30.43,92964.0,25.4754,25.4921,25.4252,25.4252,92964.0
2019-05-16 09:40:00,30.43,30.47,30.34,30.46,77320.0,25.4252,25.4586,25.35,25.4503,77320.0
2019-05-16 09:45:00,30.46,30.49,30.37,30.46,83392.0,25.4503,25.4754,25.3751,25.4503,83392.0
2019-05-16 09:50:00,30.45,30.47,30.37,30.37,89154.0,25.4419,25.4586,25.3751,25.3751,89154.0
2019-05-16 09:55:00,30.38,30.38,30.26,30.36,145478.0,25.3834,25.3834,25.2832,25.3667,145478.0
2019-05-16 10:00:00,30.36,30.39,30.31,30.32,77334.0,25.3667,25.3918,25.325,25.3333,77334.0
2019-05-16 10:05:00,30.32,30.34,30.26,30.3,53942.0,25.3333,25.35,25.2832,25.3166,53942.0
2019-05-16 10:10:00,30.3,30.34,30.25,30.25,121563.0,25.3166,25.35,25.2748,25.2748,121563.0
2019-05-16 10:15:00,30.26,30.29,30.21,30.28,65322.0,25.2832,25.3082,25.2414,25.2999,65322.0
2019-05-16 10:20:00,30.27,30.31,30.25,30.28,60056.0,25.2915,25.325,25.2748,25.2999,60056.0
2019-05-16 10:25:00,30.27,30.34,30.27,30.31,68259.0,25.2915,25.35,25.2915,25.325,68259.0
2019-05-16 10:30:00,30.31,30.34,30.3,30.32,40118.0,25.325,25.35,25.3166,25.3333,40118.0
2019-05-16 10:35:00,30.33,30.45,30.33,30.44,185176.0,25.3417,25.4419,25.3417,25.4336,185176.0
2019-05-16 10:40:00,30.44,30.46,30.39,30.4,45471.0,25.4336,25.4503,25.3918,25.4002,45471.0
2019-05-16 10:45:00,30.39,30.4,30.3,30.37,96356.0,25.3918,25.4002,25.3166,25.3751,96356.0
2019-05-16 10:50:00,30.37,30.37,30.3,30.36,68903.0,25.3751,25.3751,25.3166,25.3667,68903.0
2019-05-16 10:55:00,30.35,30.37,30.31,30.33,44752.0,25.3584,25.3751,25.325,25.3417,44752.0
2019-05-16 11:00:00,30.33,30.37,30.32,30.36,40470.0,25.3417,25.3751,25.3333,25.3667,40470.0
2019-05-16 11:05:00,30.36,30.44,30.36,30.41,89014.0,25.3667,25.4336,25.3667,25.4085,89014.0
2019-05-16 11:10:00,30.41,30.41,30.36,30.37,41079.0,25.4085,25.4085,25.3667,25.3751,41079.0
2019-05-16 11:15:00,30.37,30.38,30.33,30.37,61135.0,25.3751,25.3834,25.3417,25.3751,61135.0
2019-05-16 11:20:00,30.36,30.42,30.36,30.4,38278.0,25.3667,25.4169,25.3667,25.4002,38278.0
2019-05-16 11:25:00,30.4,30.42,30.36,30.38,54601.0,25.4002,25.4169,25.3667,25.3834,54601.0
2019-05-16 11:30:00,30.38,30.42,30.37,30.38,55618.0,25.3834,25.4169,25.3751,25.3834,55618.0
2019-05-16 11:35:00,30.38,30.41,30.35,30.4,46092.0,25.3834,25.4085,25.3584,25.4002,46092.0
2019-05-16 11:40:00,30.41,30.42,30.37,30.38,28399.0,25.4085,25.4169,25.3751,25.3834,28399.0
2019-05-16 11:45:00,30.38,30.43,30.38,30.41,23391.0,25.3834,25.4252,25.3834,25.4085,23391.0
2019-05-16 11:50:00,30.41,30.41,30.39,30.4,21378.0,25.4085,25.4085,25.3918,25.4002,21378.0
2019-05-16 11:55:00,30.41,30.44,30.39,30.44,44035.0,25.4085,25.4336,25.3918,25.4336,44035.0
2019-05-16 12:00:00,30.44,30.47,30.42,30.42,33000.0,25.4336,25.4586,25.4169,25.4169,33000.0
2019-05-16 12:05:00,30.42,30.47,30.41,30.44,27160.0,25.4169,25.4586,25.4085,25.4336,27160.0
2019-05-16 12:10:00,30.43,30.46,30.43,30.44,21304.0,25.4252,25.4503,25.4252,25.4336,21304.0
2019-05-16 12:15:00,30.44,30.46,30.43,30.45,24264.0,25.4336,25.4503,25.4252,25.4419,24264.0
2019-05-16 12:20:00,30.45,30.47,30.44,30.47,24027.0,25.4419,25.4586,25.4336,25.4586,24027.0
2019-05-16 12:25:00,30.46,30.48,30.46,30.47,17183.0,25.4503,25.467,25.4503,25.4586,17183.0
2019-05-16 12:30:00,30.48,30.53,30.48,30.52,36915.0,25.467,25.5088,25.467,25.5004,36915.0
2019-05-16 12:35:00,30.52,30.54,30.51,30.54,22856.0,25.5004,25.5171,25.4921,25.5171,22856.0
2019-05-16 12:40:00,30.55,30.59,30.55,30.56,56210.0,25.5255,25.5589,25.5255,25.5338,56210.0
2019-05-16 12:45:00,30.57,30.58,30.55,30.57,43399.0,25.5422,25.5505,25.5255,25.5422,43399.0
2019-05-16 12:50:00,30.57,30.58,30.52,30.53,39390.0,25.5422,25.5505,25.5004,25.5088,39390.0
2019-05-16 12:55:00,30.53,30.54,30.5,30.51,34093.0,25.5088,25.5171,25.4837,25.4921,34093.0
2019-05-16 13:00:00,30.51,30.55,30.5,30.51,54941.0,25.4921,25.5255,25.4837,25.4921,54941.0
2019-05-16 13:05:00,30.51,30.53,30.5,30.52,27566.0,25.4921,25.5088,25.4837,25.5004,27566.0
2019-05-16 13:10:00,30.53,30.53,30.48,30.49,29806.0,25.5088,25.5088,25.467,25.4754,29806.0
2019-05-16 13:15:00,30.5,30.53,30.49,30.52,30069.0,25.4837,25.5088,25.4754,25.5004,30069.0
2019-05-16 13:20:00,30.52,30.55,30.52,30.55,28427.0,25.5004,25.5255,25.5004,25.5255,28427.0
2019-05-16 13:25:00,30.55,30.57,30.53,30.56,40823.0,25.5255,25.5422,25.5088,25.5338,40823.0
2019-05-16 13:30:00,30.57,30.57,30.55,30.57,22652.0,25.5422,25.5422,25.5255,25.5422,22652.0
2019-05-16 13:35:00,30.57,30.57,30.54,30.55,34347.0,25.5422,25.5422,25.5171,25.5255,34347.0
2019-05-16 13:40:00,30.55,30.61,30.55,30.61,23880.0,25.5255,25.5756,25.5255,25.5756,23880.0
2019-05-16 13:45:00,30.6,30.62,30.58,30.6,47428.0,25.5673,25.584,25.5505,25.5673,47428.0
2019-05-16 13:50:00,30.6,30.62,30.59,30.59,20253.0,25.5673,25.584,25.5589,25.5589,20253.0
2019-05-16 13:55:00,30.6,30.6,30.57,30.59,31057.0,25.5673,25.5673,25.5422,25.5589,31057.0
2019-05-16 14:00:00,30.6,30.64,30.59,30.6,62741.0,25.5673,25.6007,25.5589,25.5673,62741.0
2019-05-16 14:05:00,30.61,30.61,30.58,30.59,27162.0,25.5756,25.5756,25.5505,25.5589,27162.0
2019-05-16 14:10:00,30.6,30.6,30.59,30.6,9720.0,25.5673,25.5673,25.5589,25.5673,9720.0
2019-05-16 14:15:00,30.6,30.63,30.6,30.63,34829.0,25.5673,25.5923,25.5673,25.5923,34829.0
2019-05-16 14:20:00,30.62,30.65,30.62,30.64,28306.0,25.584,25.609,25.584,25.6007,28306.0
2019-05-16 14:25:00,30.65,30.65,30.62,30.64,46362.0,25.609,25.609,25.584,25.6007,46362.0
2019-05-16 14:30:00,30.65,30.65,30.59,30.6,36506.0,25.609,25.609,25.5589,25.5673,36506.0
2019-05-16 14:35:00,30.6,30.62,30.59,30.62,30323.0,25.5673,25.584,25.5589,25.584,30323.0
2019-05-16 14:40:00,30.62,30.64,30.62,30.63,29605.0,25.584,25.6007,25.584,25.5923,29605.0
2019-05-16 14:45:00,30.64,30.64,30.61,30.63,37104.0,25.6007,25.6007,25.5756,25.5923,37104.0
2019-05-16 14:50:00,30.63,30.66,30.62,30.65,84892.0,25.5923,25.6174,25.584,25.609,84892.0
2019-05-16 14:55:00,30.64,30.65,30.56,30.57,153620.0,25.6007,25.609,25.5338,25.5422,153620.0
2019-05-16 15:00:00,30.58,30.6,30.55,30.59,104153.0,25.5505,25.5673,25.5255,25.5589,104153.0
2019-05-16 15:05:00,30.6,30.6,30.59,30.6,19876.0,25.5673,25.5673,25.5589,25.5673,19876.0
2019-05-16 15:10:00,30.59,30.6,30.57,30.58,69950.0,25.5589,25.5673,25.5422,25.5505,69950.0
2019-05-16 15:15:00,30.57,30.62,30.57,30.62,38375.0,25.5422,25.584,25.5422,25.584,38375.0
2019-05-16 15:20:00,30.62,30.65,30.61,30.65,57648.0,25.584,25.609,25.5756,25.609,57648.0
2019-05-16 15:25:00,30.64,30.66,30.62,30.62,50904.0,25.6007,25.6174,25.584,25.584,50904.0
2019-05-16 15:30:00,30.61,30.62,30.6,30.61,43733.0,25.5756,25.584,25.5673,25.5756,43733.0
2019-05-16 15:35:00,30.61,30.64,30.59,30.64,62551.0,25.5756,25.6007,25.5589,25.6007,62551.0
2019-05-16 15:40:00,30.64,30.65,30.59,30.59,119458.0,25.6007,25.609,25.5589,25.5589,119458.0
2019-05-16 15:45:00,30.6,30.63,30.59,30.63,100489.0,25.5673,25.5923,25.5589,25.5923,100489.0
2019-05-16 15:50:00,30.63,30.66,30.62,30.66,141959.0,25.5923,25.6174,25.584,25.6174,141959.0
2019-05-16 15:55:00,30.65,30.66,30.54,30.55,671950.0,25.609,25.6174,25.5171,25.5255,671950.0
2019-05-17 09:30:00,30.42,30.55,30.4,30.5,247300.0,25.4169,25.5255,25.4002,25.4837,247300.0
2019-05-17 09:35:00,30.5,30.54,30.41,30.41,51625.0,25.4837,25.5171,25.4085,25.4085,51625.0
2019-05-17 09:40:00,30.41,30.44,30.36,30.43,65414.0,25.4085,25.4336,25.3667,25.4252,65414.0
2019-05-17 09:45:00,30.42,30.42,30.36,30.4,34717.0,25.4169,25.4169,25.3667,25.4002,34717.0
2019-05-17 09:50:00,30.4,30.42,30.32,30.36,56527.0,25.4002,25.4169,25.3333,25.3667,56527.0
2019-05-17 09:55:00,30.35,30.43,30.32,30.42,87449.0,25.3584,25.4252,25.3333,25.4169,87449.0
2019-05-17 10:00:00,30.42,30.5,30.36,30.5,66900.0,25.4169,25.4837,25.3667,25.4837,66900.0
2019-05-17 10:05:00,30.5,30.5,30.4,30.42,39715.0,25.4837,25.4837,25.4002,25.4169,39715.0
2019-05-17 10:10:00,30.41,30.45,30.4,30.44,39058.0,25.4085,25.4419,25.4002,25.4336,39058.0
2019-05-17 10:15:00,30.44,30.45,30.38,30.4,62601.0,25.4336,25.4419,25.3834,25.4002,62601.0
2019-05-17 10:20:00,30.39,30.44,30.37,30.44,27858.0,25.3918,25.4336,25.3751,25.4336,27858.0
2019-05-17 10:25:00,30.44,30.47,30.43,30.45,58582.0,25.4336,25.4586,25.4252,25.4419,58582.0
2019-05-17 10:30:00,30.45,30.47,30.43,30.45,35546.0,25.4419,25.4586,25.4252,25.4419,35546.0
2019-05-17 10:35:00,30.46,30.46,30.41,30.42,59465.0,25.4503,25.4503,25.4085,25.4169,59465.0
2019-05-17 10:40:00,30.42,30.43,30.35,30.4,99712.0,25.4169,25.4252,25.3584,25.4002,99712.0
2019-05-17 10:45:00,30.4,30.42,30.36,30.38,69752.0,25.4002,25.4169,25.3667,25.3834,69752.0
2019-05-17 10:50:00,30.37,30.42,30.36,30.39,51204.0,25.3751,25.4169,25.3667,25.3918,51204.0
2019-05-17 10:55:00,30.39,30.43,30.39,30.42,70630.0,25.3918,25.4252,25.3918,25.4169,70630.0
2019-05-17 11:00:00,30.42,30.48,30.4,30.48,112476.0,25.4169,25.467,25.4002,25.467,112476.0
2019-05-17 11:05:00,30.48,30.55,30.48,30.55,32290.0,25.467,25.5255,25.467,25.5255,32290.0
2019-05-17 11:10:00,30.55,30.61,30.54,30.61,23308.0,25.5255,25.5756,25.5171,25.5756,23308.0
2019-05-17 11:15:00,30.6,30.63,30.59,30.59,51551.0,25.5673,25.5923,25.5589,25.5589,51551.0
2019-05-17 11:20:00,30.59,30.6,30.55,30.58,41486.0,25.5589,25.5673,25.5255,25.5505,41486.0
2019-05-17 11:25:00,30.58,30.6,30.54,30.55,36830.0,25.5505,25.5673,25.5171,25.5255,36830.0
2019-05-17 11:30:00,30.55,30.62,30.55,30.59,67683.0,25.5255,25.584,25.5255,25.5589,67683.0
2019-05-17 11:35:00,30.59,30.6,30.56,30.57,52692.0,25.5589,25.5673,25.5338,25.5422,52692.0
2019-05-17 11:40:00,30.57,30.57,30.52,30.53,30551.0,25.5422,25.5422,25.5004,25.5088,30551.0
2019-05-17 11:45:00,30.53,30.59,30.52,30.59,67858.0,25.5088,25.5589,25.5004,25.5589,67858.0
2019-05-17 11:50:00,30.59,30.62,30.58,30.61,73758.0,25.5589,25.584,25.5505,25.5756,73758.0
2019-05-17 11:55:00,30.61,30.61,30.53,30.55,42542.0,25.5756,25.5756,25.5088,25.5255,42542.0
2019-05-17 12:00:00,30.55,30.55,30.52,30.53,27649.0,25.5255,25.5255,25.5004,25.5088,27649.0
2019-05-17 12:05:00,30.53,30.55,30.48,30.54,55381.0,25.5088,25.5255,25.467,25.5171,55381.0
2019-05-17 12:10:00,30.54,30.58,30.52,30.57,108281.0,25.5171,25.5505,25.5004,25.5422,108281.0
2019-05-17 12:15:00,30.57,30.62,30.56,30.61,76789.0,25.5422,25.584,25.5338,25.5756,76789.0
2019-05-17 12:20:00,30.61,30.62,30.58,30.62,40494.0,25.5756,25.584,25.5505,25.584,40494.0
2019-05-17 12:25:00,30.62,30.66,30.62,30.63,25467.0,25.584,25.6174,25.584,25.5923,25467.0
2019-05-17 12:30:00,30.62,30.64,30.6,30.64,21027.0,25.584,25.6007,25.5673,25.6007,21027.0
2019-05-17 12:35:00,30.64,30.64,30.62,30.62,22950.0,25.6007,25.6007,25.584,25.584,22950.0
2019-05-17 12:40:00,30.63,30.67,30.62,30.63,46050.0,25.5923,25.6257,25.584,25.5923,46050.0
2019-05-17 12:45:00,30.63,30.65,30.62,30.65,22917.0,25.5923,25.609,25.584,25.609,22917.0
2019-05-17 12:50:00,30.64,30.66,30.63,30.65,26036.0,25.6007,25.6174,25.5923,25.609,26036.0
2019-05-17 12:55:00,30.65,30.66,30.63,30.65,15695.0,25.609,25.6174,25.5923,25.609,15695.0
2019-05-17 13:00:00,30.65,30.66,30.63,30.64,36384.0,25.609,25.6174,25.5923,25.6007,36384.0
2019-05-17 13:05:00,30.64,30.69,30.63,30.69,32614.0,25.6007,25.6425,25.5923,25.6425,32614.0
2019-05-17 13:10:00,30.69,30.71,30.67,30.7,58040.0,25.6425,25.6592,25.6257,25.6508,58040.0
2019-05-17 13:15:00,30.69,30.72,30.65,30.7,88579.0,25.6425,25.6675,25.609,25.6508,88579.0
2019-05-17 13:20:00,30.7,30.74,30.67,30.68,56967.0,25.6508,25.6842,25.6257,25.6341,56967.0
2019-05-17 13:25:00,30.68,30.72,30.68,30.71,22071.0,25.6341,25.6675,25.6341,25.6592,22071.0
2019-05-17 13:30:00,30.71,30.72,30.67,30.69,39902.0,25.6592,25.6675,25.6257,25.6425,39902.0
2019-05-17 13:35:00,30.7,30.72,30.69,30.7,23823.0,25.6508,25.6675,25.6425,25.6508,23823.0
2019-05-17 13:40:00,30.71,30.72,30.7,30.7,32769.0,25.6592,25.6675,25.6508,25.6508,32769.0
2019-05-17 13:45:00,30.71,30.74,30.7,30.73,17802.0,25.6592,25.6842,25.6508,25.6759,17802.0
2019-05-17 13:50:00,30.74,30.77,30.72,30.76,33651.0,25.6842,25.7093,25.6675,25.7009,33651.0
2019-05-17 13:55:00,30.76,30.81,30.76,30.79,43614.0,25.7009,25.7427,25.7009,25.726,43614.0
2019-05-17 14:00:00,30.79,30.79,30.76,30.78,31870.0,25.726,25.726,25.7009,25.7177,31870.0
2019-05-17 14:05:00,30.78,30.78,30.72,30.73,98297.0,25.7177,25.7177,25.6675,25.6759,98297.0
2019-05-17 14:10:00,30.73,30.75,30.71,30.75,48104.0,25.6759,25.6926,25.6592,25.6926,48104.0
2019-05-17 14:15:00,30.75,30.75,30.73,30.74,43851.0,25.6926,25.6926,25.6759,25.6842,43851.0
2019-05-17 14:20:00,30.75,30.81,30.74,30.81,71814.0,25.6926,25.7427,25.6842,25.7427,71814.0
2019-05-17 14:25:00,30.81,30.84,30.79,30.8,42594.0,25.7427,25.7678,25.726,25.7344,42594.0
2019-05-17 14:30:00,30.79,30.82,30.78,30.81,86537.0,25.726,25.7511,25.7177,25.7427,86537.0
2019-05-17 14:35:00,30.81,30.82,30.8,30.8,31566.0,25.7427,25.7511,25.7344,25.7344,31566.0
2019-05-17 14:40:00,30.8,30.84,30.78,30.83,62948.0,25.7344,25.7678,25.7177,25.7594,62948.0
2019-05-17 14:45:00,30.83,30.86,30.82,30.86,46631.0,25.7594,25.7845,25.7511,25.7845,46631.0
2019-05-17 14:50:00,30.85,30.86,30.81,30.82,31346.0,25.7761,25.7845,25.7427,25.7511,31346.0
2019-05-17 14:55:00,30.82,30.83,30.81,30.83,23277.0,25.7511,25.7594,25.7427,25.7594,23277.0
2019-05-17 15:00:00,30.83,30.83,30.75,30.76,49915.0,25.7594,25.7594,25.6926,25.7009,49915.0
2019-05-17 15:05:00,30.76,30.77,30.73,30.73,64325.0,25.7009,25.7093,25.6759,25.6759,64325.0
2019-05-17 15:10:00,30.72,30.77,30.72,30.76,43715.0,25.6675,25.7093,25.6675,25.7009,43715.0
2019-05-17 15:15:00,30.77,30.79,30.75,30.78,40478.0,25.7093,25.726,25.6926,25.7177,40478.0
2019-05-17 15:20:00,30.79,30.79,30.76,30.77,40657.0,25.726,25.726,25.7009,25.7093,40657.0
2019-05-17 15:25:00,30.77,30.8,30.76,30.8,62148.0,25.7093,25.7344,25.7009,25.7344,62148.0
2019-05-17 15:30:00,30.8,30.8,30.78,30.8,77784.0,25.7344,25.7344,25.7177,25.7344,77784.0
2019-05-17 15:35:00,30.8,30.86,30.79,30.85,135622.0,25.7344,25.7845,25.726,25.7761,135622.0
2019-05-17 15:40:00,30.85,30.93,30.83,30.92,171926.0,25.7761,25.843,25.7594,25.8346,171926.0
2019-05-17 15:45:00,30.92,30.95,30.9,30.95,250044.0,25.8346,25.8597,25.8179,25.8597,250044.0
2019-05-17 15:50:00,30.95,30.97,30.93,30.95,215807.0,25.8597,25.8764,25.843,25.8597,215807.0
2019-05-17 15:55:00,30.94,30.98,30.9,30.9,459140.0,25.8513,25.8848,25.8179,25.8179,459140.0
2019-05-20 09:30:00,30.9,31.09,30.79,31.02,164508.0,25.8179,25.9767,25.726,25.9182,164508.0
2019-05-20 09:35:00,31.02,31.06,30.95,30.96,87622.0,25.9182,25.9516,25.8597,25.8681,87622.0
2019-05-20 09:40:00,30.97,31.08,30.94,31.07,81017.0,25.8764,25.9683,25.8513,25.96,81017.0
2019-05-20 09:45:00,31.07,31.11,31.0,31.11,41262.0,25.96,25.9934,25.9015,25.9934,41262.0
2019-05-20 09:50:00,31.1,31.28,31.1,31.24,124981.0,25.985,26.1354,25.985,26.102,124981.0
2019-05-20 09:55:00,31.23,31.28,31.18,31.28,137893.0,26.0936,26.1354,26.0519,26.1354,137893.0
2019-05-20 10:00:00,31.28,31.29,31.21,31.26,98505.0,26.1354,26.1438,26.0769,26.1187,98505.0
2019-05-20 10:05:00,31.26,31.28,31.22,31.24,64631.0,26.1187,26.1354,26.0853,26.102,64631.0
2019-05-20 10:10:00,31.24,31.37,31.24,31.37,117595.0,26.102,26.2106,26.102,26.2106,117595.0
2019-05-20 10:15:00,31.36,31.42,31.35,31.37,70034.0,26.2023,26.2524,26.1939,26.2106,70034.0
2019-05-20 10:20:00,31.37,31.43,31.36,31.38,73302.0,26.2106,26.2608,26.2023,26.219,73302.0
2019-05-20 10:25:00,31.38,31.39,31.3,31.32,66716.0,26.219,26.2273,26.1521,26.1688,66716.0
2019-05-20 10:30:00,31.32,31.4,31.32,31.37,57439.0,26.1688,26.2357,26.1688,26.2106,57439.0
2019-05-20 10:35:00,31.38,31.43,31.36,31.42,47243.0,26.219,26.2608,26.2023,26.2524,47243.0
2019-05-20 10:40:00,31.42,31.43,31.38,31.42,52562.0,26.2524,26.2608,26.219,26.2524,52562.0
2019-05-20 10:45:00,31.42,31.43,31.39,31.41,40172.0,26.2524,26.2608,26.2273,26.244,40172.0
2019-05-20 10:50:00,31.41,31.42,31.38,31.38,56890.0,26.244,26.2524,26.219,26.219,56890.0
2019-05-20 10:55:00,31.39,31.4,31.26,31.27,77281.0,26.2273,26.2357,26.1187,26.1271,77281.0
2019-05-20 11:00:00,31.28,31.38,31.28,31.34,59643.0,26.1354,26.219,26.1354,26.1856,59643.0
2019-05-20 11:05:00,31.34,31.36,31.33,31.35,31270.0,26.1856,26.2023,26.1772,26.1939,31270.0
2019-05-20 11:10:00,31.35,31.36,31.33,31.34,41655.0,26.1939,26.2023,26.1772,26.1856,41655.0
2019-05-20 11:15:00,31.33,31.36,31.32,31.34,53211.0,26.1772,26.2023,26.1688,26.1856,53211.0
2019-05-20 11:20:00,31.34,31.36,31.29,31.34,67538.0,26.1856,26.2023,26.1438,26.1856,67538.0
2019-05-20 11:25:00,31.33,31.35,31.28,31.3,45394.0,26.1772,26.1939,26.1354,26.1521,45394.0
2019-05-20 11:30:00,31.29,31.32,31.28,31.3,69792.0,26.1438,26.1688,26.1354,26.1521,69792.0
2019-05-20 11:35:00,31.3,31.31,31.28,31.29,70960.0,26.1521,26.1605,26.1354,26.1438,70960.0
2019-05-20 11:40:00,31.29,31.34,31.29,31.3,34595.0,26.1438,26.1856,26.1438,26.1521,34595.0
2019-05-20 11:45:00,31.31,31.31,31.25,31.28,39528.0,26.1605,26.1605,26.1104,26.1354,39528.0
2019-05-20 11:50:00,31.28,31.28,31.22,31.23,49841.0,26.1354,26.1354,26.0853,26.0936,49841.0
2019-05-20 11:55:00,31.23,31.24,31.2,31.21,28538.0,26.0936,26.102,26.0686,26.0769,28538.0
2019-05-20 12:00:00,31.2,31.24,31.19,31.23,62862.0,26.0686,26.102,26.0602,26.0936,62862.0
2019-05-20 12:05:00,31.24,31.24,31.19,31.21,46695.0,26.102,26.102,26.0602,26.0769,46695.0
2019-05-20 12:10:00,31.21,31.26,31.2,31.23,65092.0,26.0769,26.1187,26.0686,26.0936,65092.0
2019-05-20 12:15:00,31.24,31.25,31.21,31.22,43591.0,26.102,26.1104,26.0769,26.0853,43591.0
2019-05-20 12:20:00,31.22,31.24,31.16,31.16,40689.0,26.0853,26.102,26.0352,26.0352,40689.0
2019-05-20 12:25:00,31.15,31.16,31.06,31.12,65597.0,26.0268,26.0352,25.9516,26.0017,65597.0
2019-05-20 12:30:00,31.11,31.15,31.11,31.11,35781.0,25.9934,26.0268,25.9934,25.9934,35781.0
2019-05-20 12:35:00,31.11,31.13,31.09,31.12,22436.0,25.9934,26.0101,25.9767,26.0017,22436.0
2019-05-20 12:40:00,31.12,31.14,31.11,31.14,25463.0,26.0017,26.0184,25.9934,26.0184,25463.0
2019-05-20 12:45:00,31.14,31.17,31.13,31.16,33216.0,26.0184,26.0435,26.0101,26.0352,33216.0
2019-05-20 12:50:00,31.16,31.17,31.14,31.14,18838.0,26.0352,26.0435,26.0184,26.0184,18838.0
2019-05-20 12:55:00,31.15,31.15,31.1,31.12,25680.0,26.0268,26.0268,25.985,26.0017,25680.0
2019-05-20 13:00:00,31.12,31.13,31.08,31.12,48887.0,26.0017,26.0101,25.9683,26.0017,48887.0
2019-05-20 13:05:00,31.13,31.19,31.13,31.19,27792.0,26.0101,26.0602,26.0101,26.0602,27792.0
2019-05-20 13:10:00,31.18,31.19,31.16,31.18,22795.0,26.0519,26.0602,26.0352,26.0519,22795.0
2019-05-20 13:15:00,31.19,31.27,31.18,31.27,42871.0,26.0602,26.1271,26.0519,26.1271,42871.0
2019-05-20 13:20:00,31.27,31.31,31.26,31.27,52079.0,26.1271,26.1605,26.1187,26.1271,52079.0
2019-05-20 13:25:00,31.27,31.3,31.27,31.28,52464.0,26.1271,26.1521,26.1271,26.1354,52464.0
2019-05-20 13:30:00,31.28,31.28,31.21,31.23,31957.0,26.1354,26.1354,26.0769,26.0936,31957.0
2019-05-20 13:35:00,31.23,31.27,31.23,31.26,22880.0,26.0936,26.1271,26.0936,26.1187,22880.0
2019-05-20 13:40:00,31.26,31.27,31.22,31.25,36525.0,26.1187,26.1271,26.0853,26.1104,36525.0
2019-05-20 13:45:00,31.25,31.28,31.25,31.28,29008.0,26.1104,26.1354,26.1104,26.1354,29008.0
2019-05-20 13:50:00,31.28,31.31,31.26,31.3,31528.0,26.1354,26.1605,26.1187,26.1521,31528.0
2019-05-20 13:55:00,31.3,31.31,31.29,31.3,26086.0,26.1521,26.1605,26.1438,26.1521,26086.0
2019-05-20 14:00:00,31.3,31.3,31.25,31.26,18784.0,26.1521,26.1521,26.1104,26.1187,18784.0
2019-05-20 14:05:00,31.26,31.26,31.23,31.26,22372.0,26.1187,26.1187,26.0936,26.1187,22372.0
2019-05-20 14:10:00,31.26,31.29,31.26,31.27,38841.0,26.1187,26.1438,26.1187,26.1271,38841.0
2019-05-20 14:15:00,31.27,31.27,31.23,31.23,16711.0,26.1271,26.1271,26.0936,26.0936,16711.0
2019-05-20 14:20:00,31.23,31.23,31.17,31.21,39365.0,26.0936,26.0936,26.0435,26.0769,39365.0
2019-05-20 14:25:00,31.21,31.26,31.21,31.25,19114.0,26.0769,26.1187,26.0769,26.1104,19114.0
2019-05-20 14:30:00,31.25,31.28,31.24,31.27,19315.0,26.1104,26.1354,26.102,26.1271,19315.0
2019-05-20 14:35:00,31.27,31.27,31.2,31.22,44269.0,26.1271,26.1271,26.0686,26.0853,44269.0
2019-05-20 14:40:00,31.22,31.24,31.22,31.24,23419.0,26.0853,26.102,26.0853,26.102,23419.0
2019-05-20 14:45:00,31.24,31.25,31.22,31.25,71832.0,26.102,26.1104,26.0853,26.1104,71832.0
2019-05-20 14:50:00,31.25,31.26,31.24,31.26,48014.0,26.1104,26.1187,26.102,26.1187,48014.0
2019-05-20 14:55:00,31.26,31.26,31.24,31.26,29622.0,26.1187,26.1187,26.102,26.1187,29622.0
2019-05-20 15:00:00,31.25,31.26,31.24,31.25,38216.0,26.1104,26.1187,26.102,26.1104,38216.0
2019-05-20 15:05:00,31.25,31.25,31.22,31.23,76232.0,26.1104,26.1104,26.0853,26.0936,76232.0
2019-05-20 15:10:00,31.23,31.25,31.21,31.22,72068.0,26.0936,26.1104,26.0769,26.0853,72068.0
2019-05-20 15:15:00,31.22,31.25,31.21,31.24,44052.0,26.0853,26.1104,26.0769,26.102,44052.0
2019-05-20 15:20:00,31.23,31.25,31.22,31.25,43932.0,26.0936,26.1104,26.0853,26.1104,43932.0
2019-05-20 15:25:00,31.24,31.25,31.22,31.24,59693.0,26.102,26.1104,26.0853,26.102,59693.0
2019-05-20 15:30:00,31.24,31.25,31.22,31.23,77580.0,26.102,26.1104,26.0853,26.0936,77580.0
2019-05-20 15:35:00,31.23,31.23,31.17,31.18,101253.0,26.0936,26.0936,26.0435,26.0519,101253.0
2019-05-20 15:40:00,31.18,31.2,31.16,31.18,74849.0,26.0519,26.0686,26.0352,26.0519,74849.0
2019-05-20 15:45:00,31.18,31.19,31.15,31.15,99221.0,26.0519,26.0602,26.0268,26.0268,99221.0
2019-05-20 15:50:00,31.16,31.18,31.15,31.18,198665.0,26.0352,26.0519,26.0268,26.0519,198665.0
2019-05-20 15:55:00,31.17,31.21,31.16,31.17,357370.0,26.0435,26.0769,26.0352,26.0435,357370.0
2019-05-21 09:30:00,30.93,31.0,30.86,30.89,177920.0,25.843,25.9015,25.7845,25.8096,177920.0
2019-05-21 09:35:00,30.87,30.94,30.85,30.92,81594.0,25.7929,25.8513,25.7761,25.8346,81594.0
2019-05-21 09:40:00,30.92,30.99,30.84,30.84,141876.0,25.8346,25.8931,25.7678,25.7678,141876.0
2019-05-21 09:45:00,30.85,30.9,30.8,30.85,105222.0,25.7761,25.8179,25.7344,25.7761,105222.0
2019-05-21 09:50:00,30.86,30.89,30.82,30.86,125938.0,25.7845,25.8096,25.7511,25.7845,125938.0
2019-05-21 09:55:00,30.87,30.89,30.82,30.89,60279.0,25.7929,25.8096,25.7511,25.8096,60279.0
2019-05-21 10:00:00,30.89,31.0,30.88,30.96,63483.0,25.8096,25.9015,25.8012,25.8681,63483.0
2019-05-21 10:05:00,30.96,31.05,30.94,30.98,114760.0,25.8681,25.9432,25.8513,25.8848,114760.0
2019-05-21 10:10:00,30.98,30.99,30.89,30.98,71732.0,25.8848,25.8931,25.8096,25.8848,71732.0
2019-05-21 10:15:00,30.97,31.05,30.95,31.04,80211.0,25.8764,25.9432,25.8597,25.9349,80211.0
2019-05-21 10:20:00,31.04,31.17,31.02,31.15,124539.0,25.9349,26.0435,25.9182,26.0268,124539.0
2019-05-21 10:25:00,31.15,31.23,31.13,31.23,53392.0,26.0268,26.0936,26.0101,26.0936,53392.0
2019-05-21 10:30:00,31.23,31.24,31.17,31.24,89107.0,26.0936,26.102,26.0435,26.102,89107.0
2019-05-21 10:35:00,31.23,31.26,31.18,31.19,59316.0,26.0936,26.1187,26.0519,26.0602,59316.0
2019-05-21 10:40:00,31.19,31.25,31.18,31.22,38249.0,26.0602,26.1104,26.0519,26.0853,38249.0
2019-05-21 10:45:00,31.22,31.25,31.2,31.25,52335.0,26.0853,26.1104,26.0686,26.1104,52335.0
2019-05-21 10:50:00,31.24,31.29,31.24,31.29,62505.0,26.102,26.1438,26.102,26.1438,62505.0
2019-05-21 10:55:00,31.28,31.36,31.24,31.25,98039.0,26.1354,26.2023,26.102,26.1104,98039.0
2019-05-21 11:00:00,31.25,31.33,31.25,31.33,54098.0,26.1104,26.1772,26.1104,26.1772,54098.0
2019-05-21 11:05:00,31.33,31.34,31.28,31.31,362792.0,26.1772,26.1856,26.1354,26.1605,362792.0
2019-05-21 11:10:00,31.31,31.38,31.28,31.35,72277.0,26.1605,26.219,26.1354,26.1939,72277.0
2019-05-21 11:15:00,31.34,31.36,31.27,31.28,47145.0,26.1856,26.2023,26.1271,26.1354,47145.0
2019-05-21 11:20:00,31.28,31.32,31.23,31.31,65138.0,26.1354,26.1688,26.0936,26.1605,65138.0
2019-05-21 11:25:00,31.31,31.33,31.28,31.3,42564.0,26.1605,26.1772,26.1354,26.1521,42564.0
2019-05-21 11:30:00,31.3,31.33,31.28,31.3,42289.0,26.1521,26.1772,26.1354,26.1521,42289.0
2019-05-21 11:35:00,31.31,31.32,31.27,31.29,40059.0,26.1605,26.1688,26.1271,26.1438,40059.0
2019-05-21 11:40:00,31.29,31.29,31.26,31.28,42378.0,26.1438,26.1438,26.1187,26.1354,42378.0
2019-05-21 11:45:00,31.28,31.29,31.25,31.27,61820.0,26.1354,26.1438,26.1104,26.1271,61820.0
2019-05-21 11:50:00,31.27,31.31,31.26,31.3,30719.0,26.1271,26.1605,26.1187,26.1521,30719.0
2019-05-21 11:55:00,31.29,31.33,31.28,31.31,35723.0,26.1438,26.1772,26.1354,26.1605,35723.0
2019-05-21 12:00:00,31.31,31.34,31.3,31.31,48786.0,26.1605,26.1856,26.1521,26.1605,48786.0
2019-05-21 12:05:00,31.31,31.4,31.31,31.37,61281.0,26.1605,26.2357,26.1605,26.2106,61281.0
2019-05-21 12:10:00,31.38,31.41,31.36,31.41,51020.0,26.219,26.244,26.2023,26.244,51020.0
2019-05-21 12:15:00,31.41,31.44,31.38,31.44,33705.0,26.244,26.2691,26.219,26.2691,33705.0
2019-05-21 12:20:00,31.44,31.44,31.4,31.42,36319.0,26.2691,26.2691,26.2357,26.2524,36319.0
2019-05-21 12:25:00,31.42,31.44,31.39,31.4,43923.0,26.2524,26.2691,26.2273,26.2357,43923.0
2019-05-21 12:30:00,31.4,31.43,31.39,31.4,37316.0,26.2357,26.2608,26.2273,26.2357,37316.0
2019-05-21 12:35:00,31.4,31.41,31.37,31.37,38940.0,26.2357,26.244,26.2106,26.2106,38940.0
2019-05-21 12:40:00,31.37,31.43,31.37,31.42,32633.0,26.2106,26.2608,26.2106,26.2524,32633.0
2019-05-21 12:45:00,31.43,31.45,31.42,31.44,33827.0,26.2608,26.2775,26.2524,26.2691,33827.0
2019-05-21 12:50:00,31.44,31.44,31.39,31.4,30193.0,26.2691,26.2691,26.2273,26.2357,30193.0
2019-05-21 12:55:00,31.4,31.4,31.36,31.39,45519.0,26.2357,26.2357,26.2023,26.2273,45519.0
2019-05-21 13:00:00,31.39,31.4,31.33,31.33,61024.0,26.2273,26.2357,26.1772,26.1772,61024.0
2019-05-21 13:05:00,31.34,31.34,31.29,31.31,57192.0,26.1856,26.1856,26.1438,26.1605,57192.0
2019-05-21 13:10:00,31.31,31.33,31.3,31.3,38255.0,26.1605,26.1772,26.1521,26.1521,38255.0
2019-05-21 13:15:00,31.29,31.36,31.28,31.32,36812.0,26.1438,26.2023,26.1354,26.1688,36812.0
2019-05-21 13:20:00,31.32,31.34,31.31,31.32,25227.0,26.1688,26.1856,26.1605,26.1688,25227.0
2019-05-21 13:25:00,31.32,31.34,31.31,31.31,33007.0,26.1688,26.1856,26.1605,26.1605,33007.0
2019-05-21 13:30:00,31.32,31.35,31.32,31.33,32747.0,26.1688,26.1939,26.1688,26.1772,32747.0
2019-05-21 13:35:00,31.33,31.34,31.32,31.33,28127.0,26.1772,26.1856,26.1688,26.1772,28127.0
2019-05-21 13:40:00,31.34,31.35,31.32,31.32,33041.0,26.1856,26.1939,26.1688,26.1688,33041.0
2019-05-21 13:45:00,31.33,31.33,31.3,31.31,24681.0,26.1772,26.1772,26.1521,26.1605,24681.0
2019-05-21 13:50:00,31.3,31.33,31.28,31.29,61211.0,26.1521,26.1772,26.1354,26.1438,61211.0
2019-05-21 13:55:00,31.29,31.32,31.29,31.32,18466.0,26.1438,26.1688,26.1438,26.1688,18466.0
2019-05-21 14:00:00,31.32,31.32,31.28,31.31,52259.0,26.1688,26.1688,26.1354,26.1605,52259.0
2019-05-21 14:05:00,31.31,31.33,31.3,31.33,24538.0,26.1605,26.1772,26.1521,26.1772,24538.0
2019-05-21 14:10:00,31.33,31.37,31.31,31.37,48955.0,26.1772,26.2106,26.1605,26.2106,48955.0
2019-05-21 14:15:00,31.37,31.39,31.35,31.36,56866.0,26.2106,26.2273,26.1939,26.2023,56866.0
2019-05-21 14:20:00,31.37,31.38,31.34,31.35,99207.0,26.2106,26.219,26.1856,26.1939,99207.0
2019-05-21 14:25:00,31.34,31.37,31.34,31.35,39980.0,26.1856,26.2106,26.1856,26.1939,39980.0
2019-05-21 14:30:00,31.35,31.35,31.33,31.33,27824.0,26.1939,26.1939,26.1772,26.1772,27824.0
2019-05-21 14:35:00,31.34,31.36,31.31,31.31,69110.0,26.1856,26.2023,26.1605,26.1605,69110.0
2019-05-21 14:40:00,31.32,31.33,31.3,31.32,66936.0,26.1688,26.1772,26.1521,26.1688,66936.0
2019-05-21 14:45:00,31.32,31.32,31.28,31.29,60273.0,26.1688,26.1688,26.1354,26.1438,60273.0
2019-05-21 14:50:00,31.29,31.34,31.28,31.33,37471.0,26.1438,26.1856,26.1354,26.1772,37471.0
2019-05-21 14:55:00,31.34,31.34,31.3,31.3,93002.0,26.1856,26.1856,26.1521,26.1521,93002.0
2019-05-21 15:00:00,31.31,31.31,31.27,31.28,75889.0,26.1605,26.1605,26.1271,26.1354,75889.0
2019-05-21 15:05:00,31.28,31.33,31.27,31.33,83754.0,26.1354,26.1772,26.1271,26.1772,83754.0
2019-05-21 15:10:00,31.33,31.34,31.3,31.31,65885.0,26.1772,26.1856,26.1521,26.1605,65885.0
2019-05-21 15:15:00,31.31,31.32,31.3,31.32,36113.0,26.1605,26.1688,26.1521,26.1688,36113.0
2019-05-21 15:20:00,31.32,31.32,31.31,31.31,42889.0,26.1688,26.1688,26.1605,26.1605,42889.0
2019-05-21 15:25:00,31.32,31.32,31.29,31.32,119472.0,26.1688,26.1688,26.1438,26.1688,119472.0
2019-05-21 15:30:00,31.32,31.32,31.3,31.32,99860.0,26.1688,26.1688,26.1521,26.1688,99860.0
2019-05-21 15:35:00,31.32,31.36,31.32,31.32,184596.0,26.1688,26.2023,26.1688,26.1688,184596.0
2019-05-21 15:40:00,31.32,31.33,31.29,31.31,83390.0,26.1688,26.1772,26.1438,26.1605,83390.0
2019-05-21 15:45:00,31.31,31.34,31.3,31.34,80910.0,26.1605,26.1856,26.1521,26.1856,80910.0
2019-05-21 15:50:00,31.34,31.35,31.33,31.35,106593.0,26.1856,26.1939,26.1772,26.1939,106593.0
2019-05-21 15:55:00,31.34,31.35,31.31,31.33,429116.0,26.1856,26.1939,26.1605,26.1772,429116.0
2019-05-22 09:30:00,31.37,31.43,31.3,31.33,130111.0,26.2106,26.2608,26.1521,26.1772,130111.0
2019-05-22 09:35:00,31.33,31.37,31.29,31.35,70131.0,26.1772,26.2106,26.1438,26.1939,70131.0
2019-05-22 09:40:00,31.35,31.39,31.31,31.35,40765.0,26.1939,26.2273,26.1605,26.1939,40765.0
2019-05-22 09:45:00,31.36,31.41,31.34,31.4,100638.0,26.2023,26.244,26.1856,26.2357,100638.0
2019-05-22 09:50:00,31.4,31.54,31.39,31.52,70232.0,26.2357,26.3527,26.2273,26.3359,70232.0
2019-05-22 09:55:00,31.51,31.53,31.45,31.51,60127.0,26.3276,26.3443,26.2775,26.3276,60127.0
2019-05-22 10:00:00,31.51,31.51,31.43,31.44,47827.0,26.3276,26.3276,26.2608,26.2691,47827.0
2019-05-22 10:05:00,31.44,31.47,31.41,31.42,53040.0,26.2691,26.2942,26.244,26.2524,53040.0
2019-05-22 10:10:00,31.42,31.43,31.35,31.39,69547.0,26.2524,26.2608,26.1939,26.2273,69547.0
2019-05-22 10:15:00,31.39,31.42,31.34,31.41,80146.0,26.2273,26.2524,26.1856,26.244,80146.0
2019-05-22 10:20:00,31.41,31.41,31.35,31.41,45498.0,26.244,26.244,26.1939,26.244,45498.0
2019-05-22 10:25:00,31.42,31.44,31.34,31.38,51369.0,26.2524,26.2691,26.1856,26.219,51369.0
2019-05-22 10:30:00,31.37,31.38,31.31,31.31,38296.0,26.2106,26.219,26.1605,26.1605,38296.0
2019-05-22 10:35:00,31.3,31.37,31.29,31.33,44588.0,26.1521,26.2106,26.1438,26.1772,44588.0
2019-05-22 10:40:00,31.33,31.36,31.27,31.29,51497.0,26.1772,26.2023,26.1271,26.1438,51497.0
2019-05-22 10:45:00,31.3,31.31,31.23,31.24,48380.0,26.1521,26.1605,26.0936,26.102,48380.0
2019-05-22 10:50:00,31.24,31.25,31.21,31.24,34218.0,26.102,26.1104,26.0769,26.102,34218.0
2019-05-22 10:55:00,31.23,31.27,31.2,31.27,43089.0,26.0936,26.1271,26.0686,26.1271,43089.0
2019-05-22 11:00:00,31.26,31.3,31.24,31.29,31120.0,26.1187,26.1521,26.102,26.1438,31120.0
2019-05-22 11:05:00,31.29,31.32,31.28,31.31,39056.0,26.1438,26.1688,26.1354,26.1605,39056.0
2019-05-22 11:10:00,31.3,31.34,31.3,31.32,30108.0,26.1521,26.1856,26.1521,26.1688,30108.0
2019-05-22 11:15:00,31.32,31.33,31.28,31.29,21718.0,26.1688,26.1772,26.1354,26.1438,21718.0
2019-05-22 11:20:00,31.29,31.3,31.26,31.3,45267.0,26.1438,26.1521,26.1187,26.1521,45267.0
2019-05-22 11:25:00,31.31,31.33,31.27,31.28,61306.0,26.1605,26.1772,26.1271,26.1354,61306.0
2019-05-22 11:30:00,31.27,31.28,31.22,31.25,66356.0,26.1271,26.1354,26.0853,26.1104,66356.0
2019-05-22 11:35:00,31.25,31.3,31.25,31.27,29680.0,26.1104,26.1521,26.1104,26.1271,29680.0
2019-05-22 11:40:00,31.26,31.3,31.26,31.29,32171.0,26.1187,26.1521,26.1187,26.1438,32171.0
2019-05-22 11:45:00,31.29,31.34,31.26,31.33,51516.0,26.1438,26.1856,26.1187,26.1772,51516.0
2019-05-22 11:50:00,31.33,31.39,31.33,31.37,43672.0,26.1772,26.2273,26.1772,26.2106,43672.0
2019-05-22 11:55:00,31.37,31.38,31.34,31.35,26296.0,26.2106,26.219,26.1856,26.1939,26296.0
2019-05-22 12:00:00,31.34,31.39,31.33,31.36,34348.0,26.1856,26.2273,26.1772,26.2023,34348.0
2019-05-22 12:05:00,31.36,31.37,31.3,31.31,19222.0,26.2023,26.2106,26.1521,26.1605,19222.0
2019-05-22 12:10:00,31.31,31.31,31.26,31.31,90934.0,26.1605,26.1605,26.1187,26.1605,90934.0
2019-05-22 12:15:00,31.31,31.32,31.26,31.27,30347.0,26.1605,26.1688,26.1187,26.1271,30347.0
2019-05-22 12:20:00,31.27,31.27,31.23,31.25,20520.0,26.1271,26.1271,26.0936,26.1104,20520.0
2019-05-22 12:25:00,31.25,31.28,31.24,31.25,28433.0,26.1104,26.1354,26.102,26.1104,28433.0
2019-05-22 12:30:00,31.26,31.27,31.22,31.24,30271.0,26.1187,26.1271,26.0853,26.102,30271.0
2019-05-22 12:35:00,31.25,31.29,31.24,31.29,22275.0,26.1104,26.1438,26.102,26.1438,22275.0
2019-05-22 12:40:00,31.28,31.29,31.25,31.27,47067.0,26.1354,26.1438,26.1104,26.1271,47067.0
2019-05-22 12:45:00,31.27,31.29,31.26,31.27,25425.0,26.1271,26.1438,26.1187,26.1271,25425.0
2019-05-22 12:50:00,31.27,31.3,31.26,31.27,36057.0,26.1271,26.1521,26.1187,26.1271,36057.0
2019-05-22 12:55:00,31.27,31.32,31.27,31.32,27602.0,26.1271,26.1688,26.1271,26.1688,27602.0
2019-05-22 13:00:00,31.31,31.33,31.29,31.31,35619.0,26.1605,26.1772,26.1438,26.1605,35619.0
2019-05-22 13:05:00,31.31,31.32,31.27,31.3,47804.0,26.1605,26.1688,26.1271,26.1521,47804.0
2019-05-22 13:10:00,31.3,31.33,31.24,31.25,66768.0,26.1521,26.1772,26.102,26.1104,66768.0
2019-05-22 13:15:00,31.25,31.29,31.23,31.29,69308.0,26.1104,26.1438,26.0936,26.1438,69308.0
2019-05-22 13:20:00,31.28,31.3,31.26,31.28,26482.0,26.1354,26.1521,26.1187,26.1354,26482.0
2019-05-22 13:25:00,31.28,31.3,31.26,31.29,49335.0,26.1354,26.1521,26.1187,26.1438,49335.0
2019-05-22 13:30:00,31.28,31.3,31.28,31.28,43629.0,26.1354,26.1521,26.1354,26.1354,43629.0
2019-05-22 13:35:00,31.3,31.3,31.27,31.28,36072.0,26.1521,26.1521,26.1271,26.1354,36072.0
2019-05-22 13:40:00,31.28,31.31,31.27,31.3,36807.0,26.1354,26.1605,26.1271,26.1521,36807.0
2019-05-22 13:45:00,31.29,31.31,31.28,31.3,46339.0,26.1438,26.1605,26.1354,26.1521,46339.0
2019-05-22 13:50:00,31.29,31.3,31.28,31.29,27697.0,26.1438,26.1521,26.1354,26.1438,27697.0
2019-05-22 13:55:00,31.29,31.36,31.28,31.34,81668.0,26.1438,26.2023,26.1354,26.1856,81668.0
2019-05-22 14:00:00,31.35,31.38,31.34,31.37,66563.0,26.1939,26.219,26.1856,26.2106,66563.0
2019-05-22 14:05:00,31.37,31.38,31.33,31.35,45772.0,26.2106,26.219,26.1772,26.1939,45772.0
2019-05-22 14:10:00,31.35,31.37,31.31,31.33,62447.0,26.1939,26.2106,26.1605,26.1772,62447.0
2019-05-22 14:15:00,31.33,31.33,31.3,31.32,61568.0,26.1772,26.1772,26.1521,26.1688,61568.0
2019-05-22 14:20:00,31.32,31.33,31.31,31.33,50274.0,26.1688,26.1772,26.1605,26.1772,50274.0
2019-05-22 14:25:00,31.33,31.36,31.31,31.34,56222.0,26.1772,26.2023,26.1605,26.1856,56222.0
2019-05-22 14:30:00,31.34,31.38,31.34,31.35,45391.0,26.1856,26.219,26.1856,26.1939,45391.0
2019-05-22 14:35:00,31.35,31.36,31.33,31.34,132030.0,26.1939,26.2023,26.1772,26.1856,132030.0
2019-05-22 14:40:00,31.33,31.33,31.23,31.24,63111.0,26.1772,26.1772,26.0936,26.102,63111.0
2019-05-22 14:45:00,31.24,31.25,31.23,31.23,42811.0,26.102,26.1104,26.0936,26.0936,42811.0
2019-05-22 14:50:00,31.24,31.25,31.2,31.23,83810.0,26.102,26.1104,26.0686,26.0936,83810.0
2019-05-22 14:55:00,31.22,31.26,31.21,31.25,69711.0,26.0853,26.1187,26.0769,26.1104,69711.0
2019-05-22 15:00:00,31.26,31.32,31.25,31.31,128012.0,26.1187,26.1688,26.1104,26.1605,128012.0
2019-05-22 15:05:00,31.31,31.35,31.3,31.33,53626.0,26.1605,26.1939,26.1521,26.1772,53626.0
2019-05-22 15:10:00,31.32,31.34,31.31,31.34,61016.0,26.1688,26.1856,26.1605,26.1856,61016.0
2019-05-22 15:15:00,31.34,31.38,31.33,31.33,73001.0,26.1856,26.219,26.1772,26.1772,73001.0
2019-05-22 15:20:00,31.34,31.34,31.28,31.29,54653.0,26.1856,26.1856,26.1354,26.1438,54653.0
2019-05-22 15:25:00,31.29,31.34,31.29,31.3,99901.0,26.1438,26.1856,26.1438,26.1521,99901.0
2019-05-22 15:30:00,31.29,31.31,31.27,31.3,63902.0,26.1438,26.1605,26.1271,26.1521,63902.0
2019-05-22 15:35:00,31.3,31.32,31.27,31.31,80217.0,26.1521,26.1688,26.1271,26.1605,80217.0
2019-05-22 15:40:00,31.31,31.31,31.25,31.25,123022.0,26.1605,26.1605,26.1104,26.1104,123022.0
2019-05-22 15:45:00,31.25,31.26,31.21,31.24,166994.0,26.1104,26.1187,26.0769,26.102,166994.0
2019-05-22 15:50:00,31.25,31.26,31.24,31.26,167323.0,26.1104,26.1187,26.102,26.1187,167323.0
2019-05-22 15:55:00,31.25,31.34,31.25,31.32,528144.0,26.1104,26.1856,26.1104,26.1688,528144.0
2019-05-23 09:30:00,31.6,31.63,31.32,31.5,269056.0,26.4028,26.4279,26.1688,26.3192,269056.0
2019-05-23 09:35:00,31.5,31.55,31.39,31.42,82801.0,26.3192,26.361,26.2273,26.2524,82801.0
2019-05-23 09:40:00,31.43,31.5,31.4,31.45,76373.0,26.2608,26.3192,26.2357,26.2775,76373.0
2019-05-23 09:45:00,31.44,31.53,31.42,31.46,104359.0,26.2691,26.3443,26.2524,26.2858,104359.0
2019-05-23 09:50:00,31.45,31.63,31.44,31.52,85505.0,26.2775,26.4279,26.2691,26.3359,85505.0
2019-05-23 09:55:00,31.53,31.58,31.48,31.58,72810.0,26.3443,26.3861,26.3025,26.3861,72810.0
2019-05-23 10:00:00,31.59,31.7,31.53,31.7,141404.0,26.3944,26.4863,26.3443,26.4863,141404.0
2019-05-23 10:05:00,31.7,31.82,31.66,31.77,224483.0,26.4863,26.5866,26.4529,26.5448,224483.0
2019-05-23 10:10:00,31.77,31.83,31.75,31.77,74291.0,26.5448,26.595,26.5281,26.5448,74291.0
2019-05-23 10:15:00,31.77,31.84,31.76,31.83,56194.0,26.5448,26.6033,26.5365,26.595,56194.0
2019-05-23 10:20:00,31.83,31.86,31.79,31.84,78713.0,26.595,26.62,26.5615,26.6033,78713.0
2019-05-23 10:25:00,31.83,31.85,31.76,31.79,90432.0,26.595,26.6117,26.5365,26.5615,90432.0
2019-05-23 10:30:00,31.79,31.81,31.72,31.77,88983.0,26.5615,26.5783,26.5031,26.5448,88983.0
2019-05-23 10:35:00,31.76,31.86,31.76,31.8,72664.0,26.5365,26.62,26.5365,26.5699,72664.0
2019-05-23 10:40:00,31.8,31.82,31.76,31.81,24947.0,26.5699,26.5866,26.5365,26.5783,24947.0
2019-05-23 10:45:00,31.81,31.83,31.72,31.82,84326.0,26.5783,26.595,26.5031,26.5866,84326.0
2019-05-23 10:50:00,31.83,31.91,31.83,31.89,58826.0,26.595,26.6618,26.595,26.6451,58826.0
2019-05-23 10:55:00,31.88,31.9,31.84,31.89,72167.0,26.6367,26.6535,26.6033,26.6451,72167.0
2019-05-23 11:00:00,31.89,31.89,31.85,31.89,96229.0,26.6451,26.6451,26.6117,26.6451,96229.0
2019-05-23 11:05:00,31.89,31.97,31.88,31.95,67051.0,26.6451,26.7119,26.6367,26.6952,67051.0
2019-05-23 11:10:00,31.96,31.97,31.91,31.92,38974.0,26.7036,26.7119,26.6618,26.6702,38974.0
2019-05-23 11:15:00,31.92,31.96,31.89,31.93,87687.0,26.6702,26.7036,26.6451,26.6785,87687.0
2019-05-23 11:20:00,31.93,31.94,31.89,31.89,102176.0,26.6785,26.6869,26.6451,26.6451,102176.0
2019-05-23 11:25:00,31.9,31.92,31.86,31.88,107104.0,26.6535,26.6702,26.62,26.6367,107104.0
2019-05-23 11:30:00,31.88,31.88,31.78,31.84,78157.0,26.6367,26.6367,26.5532,26.6033,78157.0
2019-05-23 11:35:00,31.83,31.84,31.8,31.83,75050.0,26.595,26.6033,26.5699,26.595,75050.0
2019-05-23 11:40:00,31.82,31.87,31.82,31.85,43729.0,26.5866,26.6284,26.5866,26.6117,43729.0
2019-05-23 11:45:00,31.85,31.88,31.81,31.85,73204.0,26.6117,26.6367,26.5783,26.6117,73204.0
2019-05-23 11:50:00,31.85,31.89,31.85,31.89,49389.0,26.6117,26.6451,26.6117,26.6451,49389.0
2019-05-23 11:55:00,31.89,31.9,31.86,31.86,31541.0,26.6451,26.6535,26.62,26.62,31541.0
2019-05-23 12:00:00,31.86,31.92,31.86,31.92,74072.0,26.62,26.6702,26.62,26.6702,74072.0
2019-05-23 12:05:00,31.91,31.93,31.9,31.92,71379.0,26.6618,26.6785,26.6535,26.6702,71379.0
2019-05-23 12:10:00,31.92,31.93,31.88,31.88,32420.0,26.6702,26.6785,26.6367,26.6367,32420.0
2019-05-23 12:15:00,31.87,31.9,31.85,31.87,38298.0,26.6284,26.6535,26.6117,26.6284,38298.0
2019-05-23 12:20:00,31.88,31.89,31.85,31.88,60329.0,26.6367,26.6451,26.6117,26.6367,60329.0
2019-05-23 12:25:00,31.88,31.9,31.86,31.89,65130.0,26.6367,26.6535,26.62,26.6451,65130.0
2019-05-23 12:30:00,31.9,31.9,31.87,31.88,41532.0,26.6535,26.6535,26.6284,26.6367,41532.0
2019-05-23 12:35:00,31.87,31.91,31.87,31.91,73563.0,26.6284,26.6618,26.6284,26.6618,73563.0
2019-05-23 12:40:00,31.91,31.91,31.88,31.91,50364.0,26.6618,26.6618,26.6367,26.6618,50364.0
2019-05-23 12:45:00,31.91,31.91,31.88,31.9,34622.0,26.6618,26.6618,26.6367,26.6535,34622.0
2019-05-23 12:50:00,31.9,31.91,31.87,31.89,54026.0,26.6535,26.6618,26.6284,26.6451,54026.0
2019-05-23 12:55:00,31.89,31.93,31.87,31.93,86545.0,26.6451,26.6785,26.6284,26.6785,86545.0
2019-05-23 13:00:00,31.92,31.96,31.91,31.96,83240.0,26.6702,26.7036,26.6618,26.7036,83240.0
2019-05-23 13:05:00,31.95,31.96,31.91,31.92,58403.0,26.6952,26.7036,26.6618,26.6702,58403.0
2019-05-23 13:10:00,31.92,32.03,31.92,32.02,105952.0,26.6702,26.7621,26.6702,26.7537,105952.0
2019-05-23 13:15:00,32.02,32.03,31.93,31.95,83321.0,26.7537,26.7621,26.6785,26.6952,83321.0
2019-05-23 13:20:00,31.95,31.98,31.87,31.87,96341.0,26.6952,26.7203,26.6284,26.6284,96341.0
2019-05-23 13:25:00,31.88,31.91,31.86,31.87,53888.0,26.6367,26.6618,26.62,26.6284,53888.0
2019-05-23 13:30:00,31.86,31.86,31.8,31.83,80300.0,26.62,26.62,26.5699,26.595,80300.0
2019-05-23 13:35:00,31.83,31.85,31.8,31.83,43846.0,26.595,26.6117,26.5699,26.595,43846.0
2019-05-23 13:40:00,31.83,31.85,31.81,31.82,40020.0,26.595,26.6117,26.5783,26.5866,40020.0
2019-05-23 13:45:00,31.83,31.84,31.8,31.83,48447.0,26.595,26.6033,26.5699,26.595,48447.0
2019-05-23 13:50:00,31.83,31.87,31.82,31.87,31883.0,26.595,26.6284,26.5866,26.6284,31883.0
2019-05-23 13:55:00,31.86,31.88,31.83,31.88,60600.0,26.62,26.6367,26.595,26.6367,60600.0
2019-05-23 14:00:00,31.87,31.88,31.78,31.8,56603.0,26.6284,26.6367,26.5532,26.5699,56603.0
2019-05-23 14:05:00,31.79,31.8,31.76,31.76,44672.0,26.5615,26.5699,26.5365,26.5365,44672.0
2019-05-23 14:10:00,31.76,31.81,31.76,31.78,67415.0,26.5365,26.5783,26.5365,26.5532,67415.0
2019-05-23 14:15:00,31.78,31.81,31.77,31.79,43021.0,26.5532,26.5783,26.5448,26.5615,43021.0
2019-05-23 14:20:00,31.78,31.82,31.77,31.8,48034.0,26.5532,26.5866,26.5448,26.5699,48034.0
2019-05-23 14:25:00,31.8,31.82,31.76,31.8,77902.0,26.5699,26.5866,26.5365,26.5699,77902.0
2019-05-23 14:30:00,31.8,31.82,31.78,31.8,54151.0,26.5699,26.5866,26.5532,26.5699,54151.0
2019-05-23 14:35:00,31.79,31.82,31.77,31.77,51269.0,26.5615,26.5866,26.5448,26.5448,51269.0
2019-05-23 14:40:00,31.76,31.77,31.73,31.77,44540.0,26.5365,26.5448,26.5114,26.5448,44540.0
2019-05-23 14:45:00,31.77,31.79,31.71,31.72,38455.0,26.5448,26.5615,26.4947,26.5031,38455.0
2019-05-23 14:50:00,31.73,31.73,31.67,31.67,33724.0,26.5114,26.5114,26.4613,26.4613,33724.0
2019-05-23 14:55:00,31.67,31.69,31.64,31.69,55969.0,26.4613,26.478,26.4362,26.478,55969.0
2019-05-23 15:00:00,31.69,31.72,31.67,31.69,57227.0,26.478,26.5031,26.4613,26.478,57227.0
2019-05-23 15:05:00,31.7,31.81,31.67,31.81,249963.0,26.4863,26.5783,26.4613,26.5783,249963.0
2019-05-23 15:10:00,31.81,31.85,31.79,31.83,110973.0,26.5783,26.6117,26.5615,26.595,110973.0
2019-05-23 15:15:00,31.83,31.84,31.74,31.81,103797.0,26.595,26.6033,26.5198,26.5783,103797.0
2019-05-23 15:20:00,31.8,31.81,31.74,31.76,99479.0,26.5699,26.5783,26.5198,26.5365,99479.0
2019-05-23 15:25:00,31.76,31.77,31.71,31.76,95927.0,26.5365,26.5448,26.4947,26.5365,95927.0
2019-05-23 15:30:00,31.76,31.76,31.72,31.73,80687.0,26.5365,26.5365,26.5031,26.5114,80687.0
2019-05-23 15:35:00,31.73,31.75,31.69,31.7,116509.0,26.5114,26.5281,26.478,26.4863,116509.0
2019-05-23 15:40:00,31.7,31.7,31.67,31.68,97627.0,26.4863,26.4863,26.4613,26.4696,97627.0
2019-05-23 15:45:00,31.68,31.72,31.63,31.65,194931.0,26.4696,26.5031,26.4279,26.4446,194931.0
2019-05-23 15:50:00,31.65,31.66,31.61,31.61,215093.0,26.4446,26.4529,26.4111,26.4111,215093.0
2019-05-23 15:55:00,31.62,31.65,31.58,31.65,645949.0,26.4195,26.4446,26.3861,26.4446,645949.0
2019-05-24 09:30:00,31.54,31.68,31.54,31.63,148004.0,26.3527,26.4696,26.3527,26.4279,148004.0
2019-05-24 09:35:00,31.64,31.85,31.63,31.81,101543.0,26.4362,26.6117,26.4279,26.5783,101543.0
2019-05-24 09:40:00,31.81,31.81,31.71,31.75,51700.0,26.5783,26.5783,26.4947,26.5281,51700.0
2019-05-24 09:45:00,31.75,31.76,31.62,31.65,76687.0,26.5281,26.5365,26.4195,26.4446,76687.0
2019-05-24 09:50:00,31.65,31.67,31.61,31.62,71951.0,26.4446,26.4613,26.4111,26.4195,71951.0
2019-05-24 09:55:00,31.61,31.63,31.58,31.59,62910.0,26.4111,26.4279,26.3861,26.3944,62910.0
2019-05-24 10:00:00,31.58,31.58,31.54,31.55,46278.0,26.3861,26.3861,26.3527,26.361,46278.0
2019-05-24 10:05:00,31.55,31.56,31.49,31.51,54004.0,26.361,26.3694,26.3109,26.3276,54004.0
2019-05-24 10:10:00,31.51,31.56,31.47,31.54,77859.0,26.3276,26.3694,26.2942,26.3527,77859.0
2019-05-24 10:15:00,31.55,31.57,31.54,31.57,45819.0,26.361,26.3777,26.3527,26.3777,45819.0
2019-05-24 10:20:00,31.56,31.64,31.56,31.6,43402.0,26.3694,26.4362,26.3694,26.4028,43402.0
2019-05-24 10:25:00,31.61,31.68,31.55,31.67,93801.0,26.4111,26.4696,26.361,26.4613,93801.0
2019-05-24 10:30:00,31.68,31.76,31.67,31.74,45219.0,26.4696,26.5365,26.4613,26.5198,45219.0
2019-05-24 10:35:00,31.74,31.76,31.71,31.72,34600.0,26.5198,26.5365,26.4947,26.5031,34600.0
2019-05-24 10:40:00,31.71,31.79,31.7,31.75,65416.0,26.4947,26.5615,26.4863,26.5281,65416.0
2019-05-24 10:45:00,31.75,31.79,31.7,31.75,77297.0,26.5281,26.5615,26.4863,26.5281,77297.0
2019-05-24 10:50:00,31.75,31.77,31.71,31.71,64266.0,26.5281,26.5448,26.4947,26.4947,64266.0
2019-05-24 10:55:00,31.71,31.77,31.7,31.72,43873.0,26.4947,26.5448,26.4863,26.5031,43873.0
2019-05-24 11:00:00,31.72,31.76,31.67,31.68,110490.0,26.5031,26.5365,26.4613,26.4696,110490.0
2019-05-24 11:05:00,31.68,31.7,31.62,31.64,65358.0,26.4696,26.4863,26.4195,26.4362,65358.0
2019-05-24 11:10:00,31.63,31.65,31.61,31.64,47332.0,26.4279,26.4446,26.4111,26.4362,47332.0
2019-05-24 11:15:00,31.64,31.7,31.63,31.7,77984.0,26.4362,26.4863,26.4279,26.4863,77984.0
2019-05-24 11:20:00,31.7,31.71,31.67,31.7,71378.0,26.4863,26.4947,26.4613,26.4863,71378.0
2019-05-24 11:25:00,31.7,31.71,31.68,31.69,114216.0,26.4863,26.4947,26.4696,26.478,114216.0
2019-05-24 11:30:00,31.69,31.72,31.67,31.68,100752.0,26.478,26.5031,26.4613,26.4696,100752.0
2019-05-24 11:35:00,31.68,31.69,31.63,31.69,83686.0,26.4696,26.478,26.4279,26.478,83686.0
2019-05-24 11:40:00,31.68,31.7,31.65,31.68,41991.0,26.4696,26.4863,26.4446,26.4696,41991.0
2019-05-24 11:45:00,31.68,31.68,31.64,31.67,39794.0,26.4696,26.4696,26.4362,26.4613,39794.0
2019-05-24 11:50:00,31.67,31.7,31.65,31.69,29919.0,26.4613,26.4863,26.4446,26.478,29919.0
2019-05-24 11:55:00,31.68,31.75,31.68,31.74,25044.0,26.4696,26.5281,26.4696,26.5198,25044.0
2019-05-24 12:00:00,31.75,31.76,31.72,31.73,34620.0,26.5281,26.5365,26.5031,26.5114,34620.0
2019-05-24 12:05:00,31.73,31.76,31.73,31.75,39524.0,26.5114,26.5365,26.5114,26.5281,39524.0
2019-05-24 12:10:00,31.75,31.78,31.74,31.76,35971.0,26.5281,26.5532,26.5198,26.5365,35971.0
2019-05-24 12:15:00,31.76,31.8,31.76,31.79,32344.0,26.5365,26.5699,26.5365,26.5615,32344.0
2019-05-24 12:20:00,31.79,31.82,31.77,31.82,48363.0,26.5615,26.5866,26.5448,26.5866,48363.0
2019-05-24 12:25:00,31.82,31.88,31.8,31.87,76570.0,26.5866,26.6367,26.5699,26.6284,76570.0
2019-05-24 12:30:00,31.87,31.93,31.86,31.93,35720.0,26.6284,26.6785,26.62,26.6785,35720.0
2019-05-24 12:35:00,31.93,31.93,31.88,31.92,78899.0,26.6785,26.6785,26.6367,26.6702,78899.0
2019-05-24 12:40:00,31.91,31.92,31.85,31.86,28524.0,26.6618,26.6702,26.6117,26.62,28524.0
2019-05-24 12:45:00,31.86,31.91,31.86,31.9,26973.0,26.62,26.6618,26.62,26.6535,26973.0
2019-05-24 12:50:00,31.9,31.94,31.9,31.94,44744.0,26.6535,26.6869,26.6535,26.6869,44744.0
2019-05-24 12:55:00,31.94,31.94,31.9,31.93,24730.0,26.6869,26.6869,26.6535,26.6785,24730.0
2019-05-24 13:00:00,31.92,31.97,31.92,31.93,48619.0,26.6702,26.7119,26.6702,26.6785,48619.0
2019-05-24 13:05:00,31.94,31.94,31.84,31.86,94200.0,26.6869,26.6869,26.6033,26.62,94200.0
2019-05-24 13:10:00,31.86,31.89,31.84,31.89,78047.0,26.62,26.6451,26.6033,26.6451,78047.0
2019-05-24 13:15:00,31.89,31.93,31.88,31.92,32532.0,26.6451,26.6785,26.6367,26.6702,32532.0
2019-05-24 13:20:00,31.92,31.95,31.91,31.93,40921.0,26.6702,26.6952,26.6618,26.6785,40921.0
2019-05-24 13:25:00,31.93,31.93,31.88,31.9,29837.0,26.6785,26.6785,26.6367,26.6535,29837.0
2019-05-24 13:30:00,31.9,31.91,31.87,31.88,29950.0,26.6535,26.6618,26.6284,26.6367,29950.0
2019-05-24 13:35:00,31.88,31.88,31.83,31.83,35382.0,26.6367,26.6367,26.595,26.595,35382.0
2019-05-24 13:40:00,31.83,31.85,31.83,31.84,51333.0,26.595,26.6117,26.595,26.6033,51333.0
2019-05-24 13:45:00,31.84,31.86,31.83,31.86,19078.0,26.6033,26.62,26.595,26.62,19078.0
2019-05-24 13:50:00,31.86,31.89,31.85,31.87,36456.0,26.62,26.6451,26.6117,26.6284,36456.0
2019-05-24 13:55:00,31.88,31.92,31.87,31.9,29311.0,26.6367,26.6702,26.6284,26.6535,29311.0
2019-05-24 14:00:00,31.91,31.92,31.89,31.9,20579.0,26.6618,26.6702,26.6451,26.6535,20579.0
2019-05-24 14:05:00,31.9,31.9,31.82,31.82,44873.0,26.6535,26.6535,26.5866,26.5866,44873.0
2019-05-24 14:10:00,31.82,31.83,31.77,31.78,25278.0,26.5866,26.595,26.5448,26.5532,25278.0
2019-05-24 14:15:00,31.78,31.81,31.78,31.8,30667.0,26.5532,26.5783,26.5532,26.5699,30667.0
2019-05-24 14:20:00,31.8,31.87,31.79,31.85,41567.0,26.5699,26.6284,26.5615,26.6117,41567.0
2019-05-24 14:25:00,31.86,31.87,31.84,31.85,27461.0,26.62,26.6284,26.6033,26.6117,27461.0
2019-05-24 14:30:00,31.85,31.88,31.82,31.88,38906.0,26.6117,26.6367,26.5866,26.6367,38906.0
2019-05-24 14:35:00,31.87,31.89,31.85,31.89,45724.0,26.6284,26.6451,26.6117,26.6451,45724.0
2019-05-24 14:40:00,31.89,31.91,31.87,31.91,19897.0,26.6451,26.6618,26.6284,26.6618,19897.0
2019-05-24 14:45:00,31.91,31.91,31.84,31.86,50179.0,26.6618,26.6618,26.6033,26.62,50179.0
2019-05-24 14:50:00,31.86,31.87,31.78,31.81,75535.0,26.62,26.6284,26.5532,26.5783,75535.0
2019-05-24 14:55:00,31.81,31.82,31.78,31.78,35018.0,26.5783,26.5866,26.5532,26.5532,35018.0
2019-05-24 15:00:00,31.78,31.8,31.77,31.78,36018.0,26.5532,26.5699,26.5448,26.5532,36018.0
2019-05-24 15:05:00,31.78,31.82,31.77,31.82,83676.0,26.5532,26.5866,26.5448,26.5866,83676.0
2019-05-24 15:10:00,31.82,31.85,31.81,31.85,46224.0,26.5866,26.6117,26.5783,26.6117,46224.0
2019-05-24 15:15:00,31.85,31.87,31.82,31.85,62483.0,26.6117,26.6284,26.5866,26.6117,62483.0
2019-05-24 15:20:00,31.84,31.89,31.84,31.87,51187.0,26.6033,26.6451,26.6033,26.6284,51187.0
2019-05-24 15:25:00,31.86,31.92,31.85,31.91,57660.0,26.62,26.6702,26.6117,26.6618,57660.0
2019-05-24 15:30:00,31.91,31.96,31.9,31.91,140566.0,26.6618,26.7036,26.6535,26.6618,140566.0
2019-05-24 15:35:00,31.91,31.93,31.89,31.92,93485.0,26.6618,26.6785,26.6451,26.6702,93485.0
2019-05-24 15:40:00,31.93,31.93,31.9,31.9,96783.0,26.6785,26.6785,26.6535,26.6535,96783.0
2019-05-24 15:45:00,31.9,31.91,31.83,31.85,121856.0,26.6535,26.6618,26.595,26.6117,121856.0
2019-05-24 15:50:00,31.85,31.87,31.85,31.87,95753.0,26.6117,26.6284,26.6117,26.6284,95753.0
2019-05-24 15:55:00,31.87,31.93,31.85,31.92,484685.0,26.6284,26.6785,26.6117,26.6702,484685.0
2019-05-28 09:30:00,31.75,31.78,31.55,31.64,167451.0,26.5281,26.5532,26.361,26.4362,167451.0
2019-05-28 09:35:00,31.65,31.67,31.57,31.6,59219.0,26.4446,26.4613,26.3777,26.4028,59219.0
2019-05-28 09:40:00,31.59,31.68,31.57,31.67,89867.0,26.3944,26.4696,26.3777,26.4613,89867.0
2019-05-28 09:45:00,31.65,31.68,31.63,31.66,34626.0,26.4446,26.4696,26.4279,26.4529,34626.0
2019-05-28 09:50:00,31.65,31.67,31.61,31.67,53040.0,26.4446,26.4613,26.4111,26.4613,53040.0
2019-05-28 09:55:00,31.66,31.83,31.65,31.83,75596.0,26.4529,26.595,26.4446,26.595,75596.0
2019-05-28 10:00:00,31.82,31.83,31.7,31.71,108934.0,26.5866,26.595,26.4863,26.4947,108934.0
2019-05-28 10:05:00,31.71,31.73,31.67,31.73,80741.0,26.4947,26.5114,26.4613,26.5114,80741.0
2019-05-28 10:10:00,31.74,31.76,31.66,31.72,66031.0,26.5198,26.5365,26.4529,26.5031,66031.0
2019-05-28 10:15:00,31.71,31.78,31.7,31.77,59808.0,26.4947,26.5532,26.4863,26.5448,59808.0
2019-05-28 10:20:00,31.77,31.83,31.75,31.82,42386.0,26.5448,26.595,26.5281,26.5866,42386.0
2019-05-28 10:25:00,31.82,31.82,31.72,31.75,60964.0,26.5866,26.5866,26.5031,26.5281,60964.0
2019-05-28 10:30:00,31.74,31.78,31.73,31.77,68628.0,26.5198,26.5532,26.5114,26.5448,68628.0
2019-05-28 10:35:00,31.77,31.81,31.76,31.76,44493.0,26.5448,26.5783,26.5365,26.5365,44493.0
2019-05-28 10:40:00,31.76,31.85,31.73,31.85,80922.0,26.5365,26.6117,26.5114,26.6117,80922.0
2019-05-28 10:45:00,31.84,31.85,31.77,31.79,85957.0,26.6033,26.6117,26.5448,26.5615,85957.0
2019-05-28 10:50:00,31.78,31.81,31.77,31.8,92694.0,26.5532,26.5783,26.5448,26.5699,92694.0
2019-05-28 10:55:00,31.8,31.88,31.8,31.87,41111.0,26.5699,26.6367,26.5699,26.6284,41111.0
2019-05-28 11:00:00,31.87,31.87,31.77,31.79,40441.0,26.6284,26.6284,26.5448,26.5615,40441.0
2019-05-28 11:05:00,31.79,31.85,31.77,31.83,39574.0,26.5615,26.6117,26.5448,26.595,39574.0
2019-05-28 11:10:00,31.83,31.84,31.79,31.84,37565.0,26.595,26.6033,26.5615,26.6033,37565.0
2019-05-28 11:15:00,31.84,31.86,31.79,31.82,37356.0,26.6033,26.62,26.5615,26.5866,37356.0
2019-05-28 11:20:00,31.82,31.88,31.81,31.82,36216.0,26.5866,26.6367,26.5783,26.5866,36216.0
2019-05-28 11:25:00,31.82,31.83,31.74,31.74,71891.0,26.5866,26.595,26.5198,26.5198,71891.0
2019-05-28 11:30:00,31.73,31.78,31.71,31.76,40040.0,26.5114,26.5532,26.4947,26.5365,40040.0
2019-05-28 11:35:00,31.75,31.85,31.73,31.8,36697.0,26.5281,26.6117,26.5114,26.5699,36697.0
2019-05-28 11:40:00,31.8,31.82,31.76,31.78,38084.0,26.5699,26.5866,26.5365,26.5532,38084.0
2019-05-28 11:45:00,31.78,31.8,31.71,31.73,97161.0,26.5532,26.5699,26.4947,26.5114,97161.0
2019-05-28 11:50:00,31.73,31.77,31.69,31.71,51633.0,26.5114,26.5448,26.478,26.4947,51633.0
2019-05-28 11:55:00,31.71,31.72,31.68,31.71,52366.0,26.4947,26.5031,26.4696,26.4947,52366.0
2019-05-28 12:00:00,31.71,31.71,31.66,31.69,49120.0,26.4947,26.4947,26.4529,26.478,49120.0
2019-05-28 12:05:00,31.69,31.72,31.67,31.69,59802.0,26.478,26.5031,26.4613,26.478,59802.0
2019-05-28 12:10:00,31.69,31.7,31.61,31.65,81562.0,26.478,26.4863,26.4111,26.4446,81562.0
2019-05-28 12:15:00,31.65,31.66,31.55,31.58,116077.0,26.4446,26.4529,26.361,26.3861,116077.0
2019-05-28 12:20:00,31.57,31.65,31.54,31.64,94691.0,26.3777,26.4446,26.3527,26.4362,94691.0
2019-05-28 12:25:00,31.65,31.67,31.6,31.64,144004.0,26.4446,26.4613,26.4028,26.4362,144004.0
2019-05-28 12:30:00,31.64,31.64,31.57,31.61,51148.0,26.4362,26.4362,26.3777,26.4111,51148.0
2019-05-28 12:35:00,31.62,31.63,31.58,31.6,49489.0,26.4195,26.4279,26.3861,26.4028,49489.0
2019-05-28 12:40:00,31.6,31.64,31.59,31.6,44932.0,26.4028,26.4362,26.3944,26.4028,44932.0
2019-05-28 12:45:00,31.6,31.64,31.59,31.63,27623.0,26.4028,26.4362,26.3944,26.4279,27623.0
2019-05-28 12:50:00,31.63,31.66,31.62,31.64,26134.0,26.4279,26.4529,26.4195,26.4362,26134.0
2019-05-28 12:55:00,31.64,31.64,31.6,31.6,40607.0,26.4362,26.4362,26.4028,26.4028,40607.0
2019-05-28 13:00:00,31.6,31.65,31.59,31.6,39411.0,26.4028,26.4446,26.3944,26.4028,39411.0
2019-05-28 13:05:00,31.6,31.65,31.59,31.65,41560.0,26.4028,26.4446,26.3944,26.4446,41560.0
2019-05-28 13:10:00,31.65,31.65,31.61,31.63,32012.0,26.4446,26.4446,26.4111,26.4279,32012.0
2019-05-28 13:15:00,31.62,31.65,31.61,31.63,45892.0,26.4195,26.4446,26.4111,26.4279,45892.0
2019-05-28 13:20:00,31.63,31.67,31.62,31.67,34462.0,26.4279,26.4613,26.4195,26.4613,34462.0
2019-05-28 13:25:00,31.67,31.69,31.65,31.67,63565.0,26.4613,26.478,26.4446,26.4613,63565.0
2019-05-28 13:30:00,31.67,31.71,31.67,31.69,77949.0,26.4613,26.4947,26.4613,26.478,77949.0
2019-05-28 13:35:00,31.69,31.69,31.62,31.62,68597.0,26.478,26.478,26.4195,26.4195,68597.0
2019-05-28 13:40:00,31.62,31.66,31.6,31.64,47292.0,26.4195,26.4529,26.4028,26.4362,47292.0
2019-05-28 13:45:00,31.64,31.68,31.64,31.66,38828.0,26.4362,26.4696,26.4362,26.4529,38828.0
2019-05-28 13:50:00,31.65,31.67,31.61,31.61,37740.0,26.4446,26.4613,26.4111,26.4111,37740.0
2019-05-28 13:55:00,31.61,31.63,31.59,31.6,35304.0,26.4111,26.4279,26.3944,26.4028,35304.0
2019-05-28 14:00:00,31.6,31.62,31.57,31.61,40786.0,26.4028,26.4195,26.3777,26.4111,40786.0
2019-05-28 14:05:00,31.61,31.61,31.58,31.59,21995.0,26.4111,26.4111,26.3861,26.3944,21995.0
2019-05-28 14:10:00,31.59,31.63,31.58,31.6,41587.0,26.3944,26.4279,26.3861,26.4028,41587.0
2019-05-28 14:15:00,31.6,31.61,31.54,31.55,46718.0,26.4028,26.4111,26.3527,26.361,46718.0
2019-05-28 14:20:00,31.55,31.57,31.54,31.56,31235.0,26.361,26.3777,26.3527,26.3694,31235.0
2019-05-28 14:25:00,31.56,31.56,31.53,31.55,35137.0,26.3694,26.3694,26.3443,26.361,35137.0
2019-05-28 14:30:00,31.55,31.56,31.53,31.54,28929.0,26.361,26.3694,26.3443,26.3527,28929.0
2019-05-28 14:35:00,31.54,31.54,31.51,31.53,35698.0,26.3527,26.3527,26.3276,26.3443,35698.0
2019-05-28 14:40:00,31.53,31.55,31.52,31.53,40046.0,26.3443,26.361,26.3359,26.3443,40046.0
2019-05-28 14:45:00,31.53,31.57,31.51,31.54,80170.0,26.3443,26.3777,26.3276,26.3527,80170.0
2019-05-28 14:50:00,31.54,31.54,31.51,31.53,73728.0,26.3527,26.3527,26.3276,26.3443,73728.0
2019-05-28 14:55:00,31.53,31.53,31.47,31.48,47636.0,26.3443,26.3443,26.2942,26.3025,47636.0
2019-05-28 15:00:00,31.47,31.52,31.47,31.52,66697.0,26.2942,26.3359,26.2942,26.3359,66697.0
2019-05-28 15:05:00,31.51,31.56,31.5,31.54,54380.0,26.3276,26.3694,26.3192,26.3527,54380.0
2019-05-28 15:10:00,31.54,31.56,31.51,31.53,92716.0,26.3527,26.3694,26.3276,26.3443,92716.0
2019-05-28 15:15:00,31.53,31.54,31.52,31.53,78207.0,26.3443,26.3527,26.3359,26.3443,78207.0
2019-05-28 15:20:00,31.54,31.62,31.53,31.62,100865.0,26.3527,26.4195,26.3443,26.4195,100865.0
2019-05-28 15:25:00,31.62,31.66,31.58,31.6,129917.0,26.4195,26.4529,26.3861,26.4028,129917.0
2019-05-28 15:30:00,31.59,31.61,31.55,31.57,116650.0,26.3944,26.4111,26.361,26.3777,116650.0
2019-05-28 15:35:00,31.56,31.61,31.54,31.58,121706.0,26.3694,26.4111,26.3527,26.3861,121706.0
2019-05-28 15:40:00,31.57,31.58,31.52,31.55,148031.0,26.3777,26.3861,26.3359,26.361,148031.0
2019-05-28 15:45:00,31.55,31.63,31.54,31.63,112389.0,26.361,26.4279,26.3527,26.4279,112389.0
2019-05-28 15:50:00,31.63,31.68,31.62,31.62,205063.0,26.4279,26.4696,26.4195,26.4195,205063.0
2019-05-28 15:55:00,31.62,31.7,31.61,31.66,573212.0,26.4195,26.4863,26.4111,26.4529,573212.0
2019-05-29 09:30:00,31.58,31.71,31.52,31.58,129094.0,26.3861,26.4947,26.3359,26.3861,129094.0
2019-05-29 09:35:00,31.59,31.59,31.46,31.57,113483.0,26.3944,26.3944,26.2858,26.3777,113483.0
2019-05-29 09:40:00,31.57,31.62,31.54,31.58,116355.0,26.3777,26.4195,26.3527,26.3861,116355.0
2019-05-29 09:45:00,31.56,31.58,31.52,31.58,86164.0,26.3694,26.3861,26.3359,26.3861,86164.0
2019-05-29 09:50:00,31.58,31.59,31.48,31.48,103705.0,26.3861,26.3944,26.3025,26.3025,103705.0
2019-05-29 09:55:00,31.47,31.49,31.42,31.43,93901.0,26.2942,26.3109,26.2524,26.2608,93901.0
2019-05-29 10:00:00,31.42,31.43,31.31,31.32,86721.0,26.2524,26.2608,26.1605,26.1688,86721.0
2019-05-29 10:05:00,31.32,31.34,31.27,31.34,95002.0,26.1688,26.1856,26.1271,26.1856,95002.0
2019-05-29 10:10:00,31.34,31.38,31.29,31.37,72705.0,26.1856,26.219,26.1438,26.2106,72705.0
2019-05-29 10:15:00,31.36,31.41,31.32,31.35,54051.0,26.2023,26.244,26.1688,26.1939,54051.0
2019-05-29 10:20:00,31.34,31.36,31.28,31.3,53249.0,26.1856,26.2023,26.1354,26.1521,53249.0
2019-05-29 10:25:00,31.31,31.32,31.2,31.21,81892.0,26.1605,26.1688,26.0686,26.0769,81892.0
2019-05-29 10:30:00,31.21,31.25,31.19,31.22,82335.0,26.0769,26.1104,26.0602,26.0853,82335.0
2019-05-29 10:35:00,31.22,31.25,31.16,31.16,68811.0,26.0853,26.1104,26.0352,26.0352,68811.0
2019-05-29 10:40:00,31.16,31.18,31.1,31.11,70987.0,26.0352,26.0519,25.985,25.9934,70987.0
2019-05-29 10:45:00,31.11,31.18,31.11,31.16,79002.0,25.9934,26.0519,25.9934,26.0352,79002.0
2019-05-29 10:50:00,31.15,31.24,31.15,31.24,53977.0,26.0268,26.102,26.0268,26.102,53977.0
2019-05-29 10:55:00,31.24,31.32,31.23,31.32,50772.0,26.102,26.1688,26.0936,26.1688,50772.0
2019-05-29 11:00:00,31.32,31.34,31.25,31.25,71263.0,26.1688,26.1856,26.1104,26.1104,71263.0
2019-05-29 11:05:00,31.26,31.28,31.24,31.25,42328.0,26.1187,26.1354,26.102,26.1104,42328.0
2019-05-29 11:10:00,31.25,31.31,31.25,31.28,83289.0,26.1104,26.1605,26.1104,26.1354,83289.0
2019-05-29 11:15:00,31.28,31.33,31.27,31.3,60484.0,26.1354,26.1772,26.1271,26.1521,60484.0
2019-05-29 11:20:00,31.31,31.31,31.24,31.24,76342.0,26.1605,26.1605,26.102,26.102,76342.0
2019-05-29 11:25:00,31.25,31.39,31.25,31.34,74109.0,26.1104,26.2273,26.1104,26.1856,74109.0
2019-05-29 11:30:00,31.34,31.39,31.33,31.36,49242.0,26.1856,26.2273,26.1772,26.2023,49242.0
2019-05-29 11:35:00,31.36,31.39,31.35,31.39,34394.0,26.2023,26.2273,26.1939,26.2273,34394.0
2019-05-29 11:40:00,31.39,31.41,31.32,31.34,66577.0,26.2273,26.244,26.1688,26.1856,66577.0
2019-05-29 11:45:00,31.33,31.39,31.29,31.39,60276.0,26.1772,26.2273,26.1438,26.2273,60276.0
2019-05-29 11:50:00,31.39,31.43,31.38,31.41,37447.0,26.2273,26.2608,26.219,26.244,37447.0
2019-05-29 11:55:00,31.41,31.44,31.37,31.37,23945.0,26.244,26.2691,26.2106,26.2106,23945.0
2019-05-29 12:00:00,31.37,31.4,31.35,31.36,38686.0,26.2106,26.2357,26.1939,26.2023,38686.0
2019-05-29 12:05:00,31.36,31.4,31.34,31.39,45240.0,26.2023,26.2357,26.1856,26.2273,45240.0
2019-05-29 12:10:00,31.39,31.39,31.34,31.35,27168.0,26.2273,26.2273,26.1856,26.1939,27168.0
2019-05-29 12:15:00,31.35,31.38,31.34,31.36,24606.0,26.1939,26.219,26.1856,26.2023,24606.0
2019-05-29 12:20:00,31.35,31.36,31.34,31.36,18245.0,26.1939,26.2023,26.1856,26.2023,18245.0
2019-05-29 12:25:00,31.36,31.38,31.32,31.38,32618.0,26.2023,26.219,26.1688,26.219,32618.0
2019-05-29 12:30:00,31.37,31.42,31.37,31.42,36624.0,26.2106,26.2524,26.2106,26.2524,36624.0
2019-05-29 12:35:00,31.43,31.47,31.42,31.45,43306.0,26.2608,26.2942,26.2524,26.2775,43306.0
2019-05-29 12:40:00,31.46,31.49,31.45,31.46,53771.0,26.2858,26.3109,26.2775,26.2858,53771.0
2019-05-29 12:45:00,31.45,31.49,31.45,31.49,24190.0,26.2775,26.3109,26.2775,26.3109,24190.0
2019-05-29 12:50:00,31.49,31.5,31.47,31.49,29194.0,26.3109,26.3192,26.2942,26.3109,29194.0
2019-05-29 12:55:00,31.48,31.49,31.45,31.47,22717.0,26.3025,26.3109,26.2775,26.2942,22717.0
2019-05-29 13:00:00,31.47,31.48,31.4,31.43,40109.0,26.2942,26.3025,26.2357,26.2608,40109.0
2019-05-29 13:05:00,31.42,31.44,31.39,31.44,41814.0,26.2524,26.2691,26.2273,26.2691,41814.0
2019-05-29 13:10:00,31.44,31.46,31.39,31.4,42523.0,26.2691,26.2858,26.2273,26.2357,42523.0
2019-05-29 13:15:00,31.39,31.41,31.38,31.41,21483.0,26.2273,26.244,26.219,26.244,21483.0
2019-05-29 13:20:00,31.4,31.42,31.39,31.41,20950.0,26.2357,26.2524,26.2273,26.244,20950.0
2019-05-29 13:25:00,31.41,31.42,31.4,31.42,21936.0,26.244,26.2524,26.2357,26.2524,21936.0
2019-05-29 13:30:00,31.41,31.45,31.4,31.45,30903.0,26.244,26.2775,26.2357,26.2775,30903.0
2019-05-29 13:35:00,31.44,31.46,31.44,31.45,15119.0,26.2691,26.2858,26.2691,26.2775,15119.0
2019-05-29 13:40:00,31.45,31.45,31.43,31.45,12236.0,26.2775,26.2775,26.2608,26.2775,12236.0
2019-05-29 13:45:00,31.45,31.45,31.38,31.38,43604.0,26.2775,26.2775,26.219,26.219,43604.0
2019-05-29 13:50:00,31.38,31.4,31.37,31.39,25416.0,26.219,26.2357,26.2106,26.2273,25416.0
2019-05-29 13:55:00,31.39,31.42,31.39,31.42,31058.0,26.2273,26.2524,26.2273,26.2524,31058.0
2019-05-29 14:00:00,31.43,31.45,31.41,31.44,17194.0,26.2608,26.2775,26.244,26.2691,17194.0
2019-05-29 14:05:00,31.43,31.46,31.42,31.45,31775.0,26.2608,26.2858,26.2524,26.2775,31775.0
2019-05-29 14:10:00,31.46,31.46,31.42,31.44,25948.0,26.2858,26.2858,26.2524,26.2691,25948.0
2019-05-29 14:15:00,31.44,31.45,31.41,31.43,26591.0,26.2691,26.2775,26.244,26.2608,26591.0
2019-05-29 14:20:00,31.43,31.46,31.43,31.45,21868.0,26.2608,26.2858,26.2608,26.2775,21868.0
2019-05-29 14:25:00,31.45,31.46,31.44,31.45,19233.0,26.2775,26.2858,26.2691,26.2775,19233.0
2019-05-29 14:30:00,31.45,31.45,31.43,31.45,20382.0,26.2775,26.2775,26.2608,26.2775,20382.0
2019-05-29 14:35:00,31.45,31.46,31.45,31.46,27864.0,26.2775,26.2858,26.2775,26.2858,27864.0
2019-05-29 14:40:00,31.45,31.46,31.42,31.44,30050.0,26.2775,26.2858,26.2524,26.2691,30050.0
2019-05-29 14:45:00,31.44,31.44,31.41,31.43,49690.0,26.2691,26.2691,26.244,26.2608,49690.0
2019-05-29 14:50:00,31.43,31.43,31.41,31.43,24551.0,26.2608,26.2608,26.244,26.2608,24551.0
2019-05-29 14:55:00,31.42,31.46,31.42,31.46,42573.0,26.2524,26.2858,26.2524,26.2858,42573.0
2019-05-29 15:00:00,31.45,31.46,31.4,31.41,47734.0,26.2775,26.2858,26.2357,26.244,47734.0
2019-05-29 15:05:00,31.41,31.42,31.39,31.41,42809.0,26.244,26.2524,26.2273,26.244,42809.0
2019-05-29 15:10:00,31.42,31.43,31.4,31.43,36705.0,26.2524,26.2608,26.2357,26.2608,36705.0
2019-05-29 15:15:00,31.43,31.44,31.4,31.42,40398.0,26.2608,26.2691,26.2357,26.2524,40398.0
2019-05-29 15:20:00,31.42,31.46,31.41,31.46,41405.0,26.2524,26.2858,26.244,26.2858,41405.0
2019-05-29 15:25:00,31.46,31.48,31.44,31.47,58099.0,26.2858,26.3025,26.2691,26.2942,58099.0
2019-05-29 15:30:00,31.48,31.52,31.47,31.52,86529.0,26.3025,26.3359,26.2942,26.3359,86529.0
2019-05-29 15:35:00,31.52,31.61,31.5,31.58,69246.0,26.3359,26.4111,26.3192,26.3861,69246.0
2019-05-29 15:40:00,31.58,31.64,31.58,31.63,66894.0,26.3861,26.4362,26.3861,26.4279,66894.0
2019-05-29 15:45:00,31.62,31.64,31.6,31.62,93784.0,26.4195,26.4362,26.4028,26.4195,93784.0
2019-05-29 15:50:00,31.61,31.62,31.56,31.56,138285.0,26.4111,26.4195,26.3694,26.3694,138285.0
2019-05-29 15:55:00,31.57,31.63,31.56,31.6,359683.0,26.3777,26.4279,26.3694,26.4028,359683.0
2019-05-30 09:30:00,31.72,31.75,31.6,31.67,117610.0,26.5031,26.5281,26.4028,26.4613,117610.0
2019-05-30 09:35:00,31.67,31.87,31.67,31.82,77589.0,26.4613,26.6284,26.4613,26.5866,77589.0
2019-05-30 09:40:00,31.81,31.85,31.68,31.7,83410.0,26.5783,26.6117,26.4696,26.4863,83410.0
2019-05-30 09:45:00,31.71,31.74,31.61,31.64,44866.0,26.4947,26.5198,26.4111,26.4362,44866.0
2019-05-30 09:50:00,31.63,31.73,31.61,31.73,68088.0,26.4279,26.5114,26.4111,26.5114,68088.0
2019-05-30 09:55:00,31.72,31.78,31.71,31.78,38711.0,26.5031,26.5532,26.4947,26.5532,38711.0
2019-05-30 10:00:00,31.78,31.79,31.73,31.74,40123.0,26.5532,26.5615,26.5114,26.5198,40123.0
2019-05-30 10:05:00,31.74,31.79,31.72,31.74,39026.0,26.5198,26.5615,26.5031,26.5198,39026.0
2019-05-30 10:10:00,31.73,31.77,31.67,31.68,52714.0,26.5114,26.5448,26.4613,26.4696,52714.0
2019-05-30 10:15:00,31.69,31.74,31.68,31.74,28729.0,26.478,26.5198,26.4696,26.5198,28729.0
2019-05-30 10:20:00,31.74,31.8,31.73,31.74,36166.0,26.5198,26.5699,26.5114,26.5198,36166.0
2019-05-30 10:25:00,31.75,31.75,31.66,31.72,23289.0,26.5281,26.5281,26.4529,26.5031,23289.0
2019-05-30 10:30:00,31.73,31.75,31.7,31.71,35669.0,26.5114,26.5281,26.4863,26.4947,35669.0
2019-05-30 10:35:00,31.71,31.71,31.65,31.65,29455.0,26.4947,26.4947,26.4446,26.4446,29455.0
2019-05-30 10:40:00,31.66,31.69,31.64,31.68,41200.0,26.4529,26.478,26.4362,26.4696,41200.0
2019-05-30 10:45:00,31.68,31.72,31.65,31.66,42524.0,26.4696,26.5031,26.4446,26.4529,42524.0
2019-05-30 10:50:00,31.65,31.71,31.62,31.64,71826.0,26.4446,26.4947,26.4195,26.4362,71826.0
2019-05-30 10:55:00,31.64,31.68,31.63,31.66,22006.0,26.4362,26.4696,26.4279,26.4529,22006.0
2019-05-30 11:00:00,31.65,31.75,31.63,31.74,77690.0,26.4446,26.5281,26.4279,26.5198,77690.0
2019-05-30 11:05:00,31.74,31.78,31.67,31.71,97502.0,26.5198,26.5532,26.4613,26.4947,97502.0
2019-05-30 11:10:00,31.71,31.82,31.7,31.75,107550.0,26.4947,26.5866,26.4863,26.5281,107550.0
2019-05-30 11:15:00,31.75,31.75,31.68,31.71,58260.0,26.5281,26.5281,26.4696,26.4947,58260.0
2019-05-30 11:20:00,31.71,31.74,31.67,31.68,32863.0,26.4947,26.5198,26.4613,26.4696,32863.0
2019-05-30 11:25:00,31.68,31.72,31.66,31.71,58633.0,26.4696,26.5031,26.4529,26.4947,58633.0
2019-05-30 11:30:00,31.7,31.75,31.69,31.7,107571.0,26.4863,26.5281,26.478,26.4863,107571.0
2019-05-30 11:35:00,31.7,31.73,31.66,31.66,33235.0,26.4863,26.5114,26.4529,26.4529,33235.0
2019-05-30 11:40:00,31.67,31.73,31.65,31.66,36466.0,26.4613,26.5114,26.4446,26.4529,36466.0
2019-05-30 11:45:00,31.66,31.69,31.63,31.64,26380.0,26.4529,26.478,26.4279,26.4362,26380.0
2019-05-30 11:50:00,31.65,31.68,31.64,31.65,38352.0,26.4446,26.4696,26.4362,26.4446,38352.0
2019-05-30 11:55:00,31.65,31.69,31.65,31.67,35439.0,26.4446,26.478,26.4446,26.4613,35439.0
2019-05-30 12:00:00,31.66,31.71,31.65,31.7,55602.0,26.4529,26.4947,26.4446,26.4863,55602.0
2019-05-30 12:05:00,31.69,31.78,31.69,31.78,46644.0,26.478,26.5532,26.478,26.5532,46644.0
2019-05-30 12:10:00,31.78,31.78,31.71,31.74,36694.0,26.5532,26.5532,26.4947,26.5198,36694.0
2019-05-30 12:15:00,31.74,31.78,31.71,31.77,29608.0,26.5198,26.5532,26.4947,26.5448,29608.0
2019-05-30 12:20:00,31.77,31.8,31.76,31.77,36643.0,26.5448,26.5699,26.5365,26.5448,36643.0
2019-05-30 12:25:00,31.76,31.78,31.75,31.77,20657.0,26.5365,26.5532,26.5281,26.5448,20657.0
2019-05-30 12:30:00,31.76,31.82,31.76,31.81,34279.0,26.5365,26.5866,26.5365,26.5783,34279.0
2019-05-30 12:35:00,31.81,31.83,31.79,31.81,36785.0,26.5783,26.595,26.5615,26.5783,36785.0
2019-05-30 12:40:00,31.81,31.84,31.8,31.83,40469.0,26.5783,26.6033,26.5699,26.595,40469.0
2019-05-30 12:45:00,31.82,31.86,31.82,31.85,31572.0,26.5866,26.62,26.5866,26.6117,31572.0
2019-05-30 12:50:00,31.85,31.95,31.84,31.93,91272.0,26.6117,26.6952,26.6033,26.6785,91272.0
2019-05-30 12:55:00,31.93,31.99,31.91,31.96,94736.0,26.6785,26.7286,26.6618,26.7036,94736.0
2019-05-30 13:00:00,31.96,31.98,31.94,31.97,23817.0,26.7036,26.7203,26.6869,26.7119,23817.0
2019-05-30 13:05:00,31.97,32.0,31.96,31.99,36417.0,26.7119,26.737,26.7036,26.7286,36417.0
2019-05-30 13:10:00,32.0,32.03,31.95,31.97,72068.0,26.737,26.7621,26.6952,26.7119,72068.0
2019-05-30 13:15:00,31.97,32.0,31.92,31.95,76530.0,26.7119,26.737,26.6702,26.6952,76530.0
2019-05-30 13:20:00,31.95,31.95,31.91,31.95,33236.0,26.6952,26.6952,26.6618,26.6952,33236.0
2019-05-30 13:25:00,31.95,31.99,31.95,31.98,32890.0,26.6952,26.7286,26.6952,26.7203,32890.0
2019-05-30 13:30:00,31.97,31.98,31.92,31.94,34461.0,26.7119,26.7203,26.6702,26.6869,34461.0
2019-05-30 13:35:00,31.94,31.99,31.92,31.95,47006.0,26.6869,26.7286,26.6702,26.6952,47006.0
2019-05-30 13:40:00,31.96,32.0,31.96,31.96,130704.0,26.7036,26.737,26.7036,26.7036,130704.0
2019-05-30 13:45:00,31.96,32.01,31.95,32.0,30849.0,26.7036,26.7454,26.6952,26.737,30849.0
2019-05-30 13:50:00,32.0,32.05,31.99,32.03,28435.0,26.737,26.7788,26.7286,26.7621,28435.0
2019-05-30 13:55:00,32.03,32.06,32.0,32.01,31148.0,26.7621,26.7871,26.737,26.7454,31148.0
2019-05-30 14:00:00,32.02,32.03,31.99,32.03,49307.0,26.7537,26.7621,26.7286,26.7621,49307.0
2019-05-30 14:05:00,32.03,32.05,32.01,32.02,63393.0,26.7621,26.7788,26.7454,26.7537,63393.0
2019-05-30 14:10:00,32.02,32.08,32.01,32.03,66756.0,26.7537,26.8038,26.7454,26.7621,66756.0
2019-05-30 14:15:00,32.03,32.1,32.03,32.09,52027.0,26.7621,26.8206,26.7621,26.8122,52027.0
2019-05-30 14:20:00,32.09,32.1,32.07,32.07,51716.0,26.8122,26.8206,26.7955,26.7955,51716.0
2019-05-30 14:25:00,32.07,32.09,32.04,32.04,41395.0,26.7955,26.8122,26.7704,26.7704,41395.0
2019-05-30 14:30:00,32.05,32.07,32.03,32.05,65503.0,26.7788,26.7955,26.7621,26.7788,65503.0
2019-05-30 14:35:00,32.05,32.07,31.99,32.0,67641.0,26.7788,26.7955,26.7286,26.737,67641.0
2019-05-30 14:40:00,32.0,32.05,31.98,32.05,66136.0,26.737,26.7788,26.7203,26.7788,66136.0
2019-05-30 14:45:00,32.05,32.06,32.0,32.05,63688.0,26.7788,26.7871,26.737,26.7788,63688.0
2019-05-30 14:50:00,32.05,32.05,31.97,32.0,70461.0,26.7788,26.7788,26.7119,26.737,70461.0
2019-05-30 14:55:00,32.0,32.02,31.98,32.0,75687.0,26.737,26.7537,26.7203,26.737,75687.0
2019-05-30 15:00:00,32.0,32.07,31.99,32.07,90830.0,26.737,26.7955,26.7286,26.7955,90830.0
2019-05-30 15:05:00,32.07,32.08,32.02,32.07,50939.0,26.7955,26.8038,26.7537,26.7955,50939.0
2019-05-30 15:10:00,32.07,32.07,32.03,32.05,39895.0,26.7955,26.7955,26.7621,26.7788,39895.0
2019-05-30 15:15:00,32.05,32.09,32.03,32.08,75076.0,26.7788,26.8122,26.7621,26.8038,75076.0
2019-05-30 15:20:00,32.07,32.09,32.01,32.02,77235.0,26.7955,26.8122,26.7454,26.7537,77235.0
2019-05-30 15:25:00,32.03,32.07,32.03,32.05,70021.0,26.7621,26.7955,26.7621,26.7788,70021.0
2019-05-30 15:30:00,32.05,32.07,32.01,32.07,88228.0,26.7788,26.7955,26.7454,26.7955,88228.0
2019-05-30 15:35:00,32.07,32.17,32.04,32.12,338882.0,26.7955,26.879,26.7704,26.8373,338882.0
2019-05-30 15:40:00,32.12,32.17,32.12,32.13,195743.0,26.8373,26.879,26.8373,26.8456,195743.0
2019-05-30 15:45:00,32.12,32.15,32.11,32.13,227959.0,26.8373,26.8623,26.8289,26.8456,227959.0
2019-05-30 15:50:00,32.12,32.13,32.08,32.09,152635.0,26.8373,26.8456,26.8038,26.8122,152635.0
2019-05-30 15:55:00,32.09,32.13,32.06,32.1,489812.0,26.8122,26.8456,26.7871,26.8206,489812.0
2019-05-31 09:30:00,32.46,32.69,32.45,32.59,359010.0,27.1213,27.3135,27.113,27.23,359010.0
2019-05-31 09:35:00,32.59,32.62,32.5,32.58,196377.0,27.23,27.255,27.1548,27.2216,196377.0
2019-05-31 09:40:00,32.58,32.59,32.49,32.52,135950.0,27.2216,27.23,27.1464,27.1715,135950.0
2019-05-31 09:45:00,32.52,32.53,32.37,32.5,151943.0,27.1715,27.1798,27.0461,27.1548,151943.0
2019-05-31 09:50:00,32.51,32.59,32.48,32.56,189334.0,27.1631,27.23,27.1381,27.2049,189334.0
2019-05-31 09:55:00,32.56,32.67,32.5,32.56,179601.0,27.2049,27.2968,27.1548,27.2049,179601.0
2019-05-31 10:00:00,32.56,32.57,32.47,32.53,114475.0,27.2049,27.2133,27.1297,27.1798,114475.0
2019-05-31 10:05:00,32.52,32.61,32.43,32.6,107191.0,27.1715,27.2467,27.0963,27.2383,107191.0
2019-05-31 10:10:00,32.59,32.7,32.56,32.65,123226.0,27.23,27.3219,27.2049,27.2801,123226.0
2019-05-31 10:15:00,32.65,32.72,32.63,32.7,84719.0,27.2801,27.3386,27.2634,27.3219,84719.0
2019-05-31 10:20:00,32.7,32.82,32.7,32.8,135790.0,27.3219,27.4221,27.3219,27.4054,135790.0
2019-05-31 10:25:00,32.81,32.89,32.76,32.86,116140.0,27.4138,27.4806,27.372,27.4556,116140.0
2019-05-31 10:30:00,32.85,32.87,32.81,32.82,115057.0,27.4472,27.4639,27.4138,27.4221,115057.0
2019-05-31 10:35:00,32.83,32.92,32.82,32.9,141882.0,27.4305,27.5057,27.4221,27.489,141882.0
2019-05-31 10:40:00,32.91,32.92,32.84,32.92,149640.0,27.4973,27.5057,27.4388,27.5057,149640.0
2019-05-31 10:45:00,32.92,32.94,32.88,32.9,131727.0,27.5057,27.5224,27.4723,27.489,131727.0
2019-05-31 10:50:00,32.9,32.93,32.83,32.91,189860.0,27.489,27.514,27.4305,27.4973,189860.0
2019-05-31 10:55:00,32.91,32.96,32.89,32.9,121115.0,27.4973,27.5391,27.4806,27.489,121115.0
2019-05-31 11:00:00,32.9,32.92,32.83,32.84,174887.0,27.489,27.5057,27.4305,27.4388,174887.0
2019-05-31 11:05:00,32.84,32.88,32.82,32.88,97019.0,27.4388,27.4723,27.4221,27.4723,97019.0
2019-05-31 11:10:00,32.87,32.92,32.85,32.87,110730.0,27.4639,27.5057,27.4472,27.4639,110730.0
2019-05-31 11:15:00,32.87,32.92,32.85,32.9,122341.0,27.4639,27.5057,27.4472,27.489,122341.0
2019-05-31 11:20:00,32.9,32.9,32.8,32.87,197329.0,27.489,27.489,27.4054,27.4639,197329.0
2019-05-31 11:25:00,32.87,33.0,32.82,32.99,188817.0,27.4639,27.5725,27.4221,27.5642,188817.0
2019-05-31 11:30:00,32.98,33.02,32.93,32.96,222631.0,27.5558,27.5892,27.514,27.5391,222631.0
2019-05-31 11:35:00,32.95,33.08,32.93,33.08,151884.0,27.5308,27.6394,27.514,27.6394,151884.0
2019-05-31 11:40:00,33.08,33.12,33.06,33.08,124338.0,27.6394,27.6728,27.6227,27.6394,124338.0
2019-05-31 11:45:00,33.08,33.12,33.05,33.11,113220.0,27.6394,27.6728,27.6143,27.6644,113220.0
2019-05-31 11:50:00,33.11,33.13,33.07,33.09,117206.0,27.6644,27.6812,27.631,27.6477,117206.0
2019-05-31 11:55:00,33.09,33.1,33.07,33.09,87815.0,27.6477,27.6561,27.631,27.6477,87815.0
2019-05-31 12:00:00,33.09,33.16,33.08,33.16,116675.0,27.6477,27.7062,27.6394,27.7062,116675.0
2019-05-31 12:05:00,33.16,33.16,33.09,33.14,107481.0,27.7062,27.7062,27.6477,27.6895,107481.0
2019-05-31 12:10:00,33.14,33.18,33.12,33.16,67414.0,27.6895,27.7229,27.6728,27.7062,67414.0
2019-05-31 12:15:00,33.17,33.23,33.16,33.22,72603.0,27.7146,27.7647,27.7062,27.7564,72603.0
2019-05-31 12:20:00,33.22,33.24,33.17,33.2,104292.0,27.7564,27.7731,27.7146,27.7396,104292.0
2019-05-31 12:25:00,33.2,33.25,33.2,33.23,85269.0,27.7396,27.7814,27.7396,27.7647,85269.0
2019-05-31 12:30:00,33.23,33.3,33.22,33.29,178568.0,27.7647,27.8232,27.7564,27.8148,178568.0
2019-05-31 12:35:00,33.3,33.31,33.24,33.25,114163.0,27.8232,27.8315,27.7731,27.7814,114163.0
2019-05-31 12:40:00,33.25,33.26,33.21,33.25,132222.0,27.7814,27.7898,27.748,27.7814,132222.0
2019-05-31 12:45:00,33.25,33.31,33.23,33.3,104195.0,27.7814,27.8315,27.7647,27.8232,104195.0
2019-05-31 12:50:00,33.3,33.34,33.29,33.32,115183.0,27.8232,27.8566,27.8148,27.8399,115183.0
2019-05-31 12:55:00,33.32,33.4,33.31,33.4,132044.0,27.8399,27.9067,27.8315,27.9067,132044.0
2019-05-31 13:00:00,33.39,33.4,33.33,33.33,102885.0,27.8984,27.9067,27.8483,27.8483,102885.0
2019-05-31 13:05:00,33.33,33.34,33.28,33.32,79757.0,27.8483,27.8566,27.8065,27.8399,79757.0
2019-05-31 13:10:00,33.32,33.34,33.29,33.3,84231.0,27.8399,27.8566,27.8148,27.8232,84231.0
2019-05-31 13:15:00,33.31,33.32,33.28,33.32,60054.0,27.8315,27.8399,27.8065,27.8399,60054.0
2019-05-31 13:20:00,33.32,33.32,33.25,33.27,117496.0,27.8399,27.8399,27.7814,27.7981,117496.0
2019-05-31 13:25:00,33.27,33.32,33.26,33.28,116607.0,27.7981,27.8399,27.7898,27.8065,116607.0
2019-05-31 13:30:00,33.27,33.3,33.25,33.29,95177.0,27.7981,27.8232,27.7814,27.8148,95177.0
2019-05-31 13:35:00,33.29,33.3,33.16,33.17,123073.0,27.8148,27.8232,27.7062,27.7146,123073.0
2019-05-31 13:40:00,33.18,33.26,33.16,33.22,89946.0,27.7229,27.7898,27.7062,27.7564,89946.0
2019-05-31 13:45:00,33.22,33.24,33.18,33.18,87718.0,27.7564,27.7731,27.7229,27.7229,87718.0
2019-05-31 13:50:00,33.18,33.24,33.18,33.24,75233.0,27.7229,27.7731,27.7229,27.7731,75233.0
2019-05-31 13:55:00,33.24,33.24,33.2,33.22,76589.0,27.7731,27.7731,27.7396,27.7564,76589.0
2019-05-31 14:00:00,33.21,33.28,33.21,33.26,70639.0,27.748,27.8065,27.748,27.7898,70639.0
2019-05-31 14:05:00,33.26,33.29,33.24,33.24,112372.0,27.7898,27.8148,27.7731,27.7731,112372.0
2019-05-31 14:10:00,33.25,33.27,33.22,33.23,92235.0,27.7814,27.7981,27.7564,27.7647,92235.0
2019-05-31 14:15:00,33.23,33.25,33.21,33.24,126639.0,27.7647,27.7814,27.748,27.7731,126639.0
2019-05-31 14:20:00,33.24,33.28,33.2,33.28,130760.0,27.7731,27.8065,27.7396,27.8065,130760.0
2019-05-31 14:25:00,33.27,33.29,33.23,33.23,86333.0,27.7981,27.8148,27.7647,27.7647,86333.0
2019-05-31 14:30:00,33.23,33.25,33.22,33.24,73363.0,27.7647,27.7814,27.7564,27.7731,73363.0
2019-05-31 14:35:00,33.23,33.24,33.21,33.24,97931.0,27.7647,27.7731,27.748,27.7731,97931.0
2019-05-31 14:40:00,33.24,33.26,33.22,33.24,92696.0,27.7731,27.7898,27.7564,27.7731,92696.0
2019-05-31 14:45:00,33.24,33.28,33.24,33.27,90045.0,27.7731,27.8065,27.7731,27.7981,90045.0
2019-05-31 14:50:00,33.27,33.28,33.24,33.26,61319.0,27.7981,27.8065,27.7731,27.7898,61319.0
2019-05-31 14:55:00,33.25,33.27,33.22,33.24,101291.0,27.7814,27.7981,27.7564,27.7731,101291.0
2019-05-31 15:00:00,33.24,33.28,33.23,33.27,68998.0,27.7731,27.8065,27.7647,27.7981,68998.0
2019-05-31 15:05:00,33.28,33.29,33.26,33.27,62604.0,27.8065,27.8148,27.7898,27.7981,62604.0
2019-05-31 15:10:00,33.27,33.28,33.26,33.27,78590.0,27.7981,27.8065,27.7898,27.7981,78590.0
2019-05-31 15:15:00,33.27,33.29,33.26,33.27,85135.0,27.7981,27.8148,27.7898,27.7981,85135.0
2019-05-31 15:20:00,33.27,33.29,33.23,33.26,114044.0,27.7981,27.8148,27.7647,27.7898,114044.0
2019-05-31 15:25:00,33.26,33.28,33.22,33.22,118775.0,27.7898,27.8065,27.7564,27.7564,118775.0
2019-05-31 15:30:00,33.22,33.24,33.18,33.23,159362.0,27.7564,27.7731,27.7229,27.7647,159362.0
2019-05-31 15:35:00,33.24,33.24,33.16,33.19,145798.0,27.7731,27.7731,27.7062,27.7313,145798.0
2019-05-31 15:40:00,33.19,33.21,33.15,33.16,150151.0,27.7313,27.748,27.6979,27.7062,150151.0
2019-05-31 15:45:00,33.16,33.16,33.09,33.13,205844.0,27.7062,27.7062,27.6477,27.6812,205844.0
2019-05-31 15:50:00,33.13,33.13,33.08,33.09,315350.0,27.6812,27.6812,27.6394,27.6477,315350.0
2019-05-31 15:55:00,33.1,33.15,33.05,33.1,822287.0,27.6561,27.6979,27.6143,27.6561,822287.0
2019-06-03 09:30:00,33.3,33.35,32.88,33.05,319423.0,27.8232,27.865,27.4723,27.6143,319423.0
2019-06-03 09:35:00,33.05,33.07,32.86,32.97,215203.0,27.6143,27.631,27.4556,27.5475,215203.0
2019-06-03 09:40:00,32.98,33.17,32.93,33.09,106597.0,27.5558,27.7146,27.514,27.6477,106597.0
2019-06-03 09:45:00,33.09,33.25,33.08,33.25,117351.0,27.6477,27.7814,27.6394,27.7814,117351.0
2019-06-03 09:50:00,33.25,33.26,33.07,33.07,118572.0,27.7814,27.7898,27.631,27.631,118572.0
2019-06-03 09:55:00,33.06,33.13,33.02,33.1,105415.0,27.6227,27.6812,27.5892,27.6561,105415.0
2019-06-03 10:00:00,33.1,33.14,32.99,33.1,149521.0,27.6561,27.6895,27.5642,27.6561,149521.0
2019-06-03 10:05:00,33.1,33.19,33.07,33.1,183906.0,27.6561,27.7313,27.631,27.6561,183906.0
2019-06-03 10:10:00,33.1,33.16,33.08,33.09,119271.0,27.6561,27.7062,27.6394,27.6477,119271.0
2019-06-03 10:15:00,33.09,33.17,33.08,33.13,151338.0,27.6477,27.7146,27.6394,27.6812,151338.0
2019-06-03 10:20:00,33.12,33.17,33.08,33.1,132262.0,27.6728,27.7146,27.6394,27.6561,132262.0
2019-06-03 10:25:00,33.09,33.17,33.09,33.14,177484.0,27.6477,27.7146,27.6477,27.6895,177484.0
2019-06-03 10:30:00,33.14,33.14,33.07,33.1,153648.0,27.6895,27.6895,27.631,27.6561,153648.0
2019-06-03 10:35:00,33.11,33.11,33.05,33.11,200065.0,27.6644,27.6644,27.6143,27.6644,200065.0
2019-06-03 10:40:00,33.1,33.19,33.1,33.11,85014.0,27.6561,27.7313,27.6561,27.6644,85014.0
2019-06-03 10:45:00,33.11,33.19,33.1,33.18,82967.0,27.6644,27.7313,27.6561,27.7229,82967.0
2019-06-03 10:50:00,33.17,33.18,33.07,33.1,134716.0,27.7146,27.7229,27.631,27.6561,134716.0
2019-06-03 10:55:00,33.11,33.14,33.07,33.08,76655.0,27.6644,27.6895,27.631,27.6394,76655.0
2019-06-03 11:00:00,33.09,33.14,33.06,33.11,70808.0,27.6477,27.6895,27.6227,27.6644,70808.0
2019-06-03 11:05:00,33.11,33.14,33.08,33.14,59398.0,27.6644,27.6895,27.6394,27.6895,59398.0
2019-06-03 11:10:00,33.14,33.2,33.14,33.2,59001.0,27.6895,27.7396,27.6895,27.7396,59001.0
2019-06-03 11:15:00,33.19,33.21,33.16,33.16,68419.0,27.7313,27.748,27.7062,27.7062,68419.0
2019-06-03 11:20:00,33.16,33.18,33.04,33.05,127092.0,27.7062,27.7229,27.606,27.6143,127092.0
2019-06-03 11:25:00,33.04,33.11,33.02,33.11,72139.0,27.606,27.6644,27.5892,27.6644,72139.0
2019-06-03 11:30:00,33.11,33.11,33.03,33.06,48336.0,27.6644,27.6644,27.5976,27.6227,48336.0
2019-06-03 11:35:00,33.06,33.09,33.04,33.09,47884.0,27.6227,27.6477,27.606,27.6477,47884.0
2019-06-03 11:40:00,33.09,33.12,33.04,33.05,67577.0,27.6477,27.6728,27.606,27.6143,67577.0
2019-06-03 11:45:00,33.06,33.09,33.0,33.09,71797.0,27.6227,27.6477,27.5725,27.6477,71797.0
2019-06-03 11:50:00,33.09,33.11,33.07,33.08,84524.0,27.6477,27.6644,27.631,27.6394,84524.0
2019-06-03 11:55:00,33.08,33.12,33.07,33.09,45917.0,27.6394,27.6728,27.631,27.6477,45917.0
2019-06-03 12:00:00,33.09,33.11,33.07,33.08,54598.0,27.6477,27.6644,27.631,27.6394,54598.0
2019-06-03 12:05:00,33.08,33.11,33.06,33.07,96115.0,27.6394,27.6644,27.6227,27.631,96115.0
2019-06-03 12:10:00,33.08,33.1,33.07,33.08,48048.0,27.6394,27.6561,27.631,27.6394,48048.0
2019-06-03 12:15:00,33.09,33.11,33.03,33.03,48754.0,27.6477,27.6644,27.5976,27.5976,48754.0
2019-06-03 12:20:00,33.04,33.11,33.03,33.1,64903.0,27.606,27.6644,27.5976,27.6561,64903.0
2019-06-03 12:25:00,33.1,33.11,33.05,33.1,80500.0,27.6561,27.6644,27.6143,27.6561,80500.0
2019-06-03 12:30:00,33.1,33.12,33.07,33.11,94041.0,27.6561,27.6728,27.631,27.6644,94041.0
2019-06-03 12:35:00,33.11,33.15,33.08,33.09,129599.0,27.6644,27.6979,27.6394,27.6477,129599.0
2019-06-03 12:40:00,33.1,33.12,33.05,33.07,106392.0,27.6561,27.6728,27.6143,27.631,106392.0
2019-06-03 12:45:00,33.08,33.1,33.07,33.1,35679.0,27.6394,27.6561,27.631,27.6561,35679.0
2019-06-03 12:50:00,33.1,33.11,33.09,33.11,68017.0,27.6561,27.6644,27.6477,27.6644,68017.0
2019-06-03 12:55:00,33.1,33.11,33.07,33.09,54283.0,27.6561,27.6644,27.631,27.6477,54283.0
2019-06-03 13:00:00,33.08,33.14,33.06,33.12,91302.0,27.6394,27.6895,27.6227,27.6728,91302.0
2019-06-03 13:05:00,33.12,33.15,33.1,33.15,25249.0,27.6728,27.6979,27.6561,27.6979,25249.0
2019-06-03 13:10:00,33.15,33.2,33.15,33.19,87863.0,27.6979,27.7396,27.6979,27.7313,87863.0
2019-06-03 13:15:00,33.19,33.2,33.15,33.17,43701.0,27.7313,27.7396,27.6979,27.7146,43701.0
2019-06-03 13:20:00,33.16,33.2,33.13,33.19,44117.0,27.7062,27.7396,27.6812,27.7313,44117.0
2019-06-03 13:25:00,33.19,33.27,33.19,33.24,212823.0,27.7313,27.7981,27.7313,27.7731,212823.0
2019-06-03 13:30:00,33.24,33.36,33.24,33.33,205872.0,27.7731,27.8733,27.7731,27.8483,205872.0
2019-06-03 13:35:00,33.33,33.37,33.3,33.32,105714.0,27.8483,27.8817,27.8232,27.8399,105714.0
2019-06-03 13:40:00,33.32,33.32,33.23,33.3,123817.0,27.8399,27.8399,27.7647,27.8232,123817.0
2019-06-03 13:45:00,33.3,33.4,33.28,33.38,86270.0,27.8232,27.9067,27.8065,27.89,86270.0
2019-06-03 13:50:00,33.37,33.39,33.35,33.39,59217.0,27.8817,27.8984,27.865,27.8984,59217.0
2019-06-03 13:55:00,33.38,33.39,33.31,33.34,96984.0,27.89,27.8984,27.8315,27.8566,96984.0
2019-06-03 14:00:00,33.33,33.34,33.29,33.31,90233.0,27.8483,27.8566,27.8148,27.8315,90233.0
2019-06-03 14:05:00,33.31,33.39,33.3,33.39,78479.0,27.8315,27.8984,27.8232,27.8984,78479.0
2019-06-03 14:10:00,33.39,33.42,33.37,33.37,102637.0,27.8984,27.9235,27.8817,27.8817,102637.0
2019-06-03 14:15:00,33.37,33.39,33.33,33.37,91591.0,27.8817,27.8984,27.8483,27.8817,91591.0
2019-06-03 14:20:00,33.38,33.42,33.33,33.34,97145.0,27.89,27.9235,27.8483,27.8566,97145.0
2019-06-03 14:25:00,33.35,33.43,33.34,33.42,144643.0,27.865,27.9318,27.8566,27.9235,144643.0
2019-06-03 14:30:00,33.42,33.42,33.38,33.4,74223.0,27.9235,27.9235,27.89,27.9067,74223.0
2019-06-03 14:35:00,33.4,33.41,33.36,33.4,90800.0,27.9067,27.9151,27.8733,27.9067,90800.0
2019-06-03 14:40:00,33.4,33.49,33.4,33.48,106270.0,27.9067,27.9819,27.9067,27.9736,106270.0
2019-06-03 14:45:00,33.48,33.49,33.46,33.47,53435.0,27.9736,27.9819,27.9569,27.9652,53435.0
2019-06-03 14:50:00,33.46,33.48,33.4,33.41,96853.0,27.9569,27.9736,27.9067,27.9151,96853.0
2019-06-03 14:55:00,33.42,33.45,33.41,33.44,59039.0,27.9235,27.9485,27.9151,27.9402,59039.0
2019-06-03 15:00:00,33.44,33.48,33.39,33.4,94458.0,27.9402,27.9736,27.8984,27.9067,94458.0
2019-06-03 15:05:00,33.4,33.48,33.39,33.47,84617.0,27.9067,27.9736,27.8984,27.9652,84617.0
2019-06-03 15:10:00,33.46,33.48,33.45,33.47,98770.0,27.9569,27.9736,27.9485,27.9652,98770.0
2019-06-03 15:15:00,33.47,33.49,33.46,33.48,73651.0,27.9652,27.9819,27.9569,27.9736,73651.0
2019-06-03 15:20:00,33.48,33.49,33.44,33.46,209630.0,27.9736,27.9819,27.9402,27.9569,209630.0
2019-06-03 15:25:00,33.46,33.53,33.45,33.5,158879.0,27.9569,28.0154,27.9485,27.9903,158879.0
2019-06-03 15:30:00,33.49,33.57,33.48,33.57,155892.0,27.9819,28.0488,27.9736,28.0488,155892.0
2019-06-03 15:35:00,33.57,33.58,33.52,33.54,183388.0,28.0488,28.0571,28.007,28.0237,183388.0
2019-06-03 15:40:00,33.54,33.56,33.52,33.54,172660.0,28.0237,28.0404,28.007,28.0237,172660.0
2019-06-03 15:45:00,33.54,33.54,33.44,33.49,183908.0,28.0237,28.0237,27.9402,27.9819,183908.0
2019-06-03 15:50:00,33.49,33.54,33.49,33.52,370074.0,27.9819,28.0237,27.9819,28.007,370074.0
2019-06-03 15:55:00,33.52,33.62,33.51,33.61,880097.0,28.007,28.0906,27.9987,28.0822,880097.0
2019-06-04 09:30:00,33.5,33.64,33.25,33.47,404504.0,27.9903,28.1073,27.7814,27.9652,404504.0
2019-06-04 09:35:00,33.47,33.63,33.44,33.62,210950.0,27.9652,28.0989,27.9402,28.0906,210950.0
2019-06-04 09:40:00,33.63,33.78,33.59,33.71,231986.0,28.0989,28.2242,28.0655,28.1658,231986.0
2019-06-04 09:45:00,33.7,33.78,33.67,33.76,161963.0,28.1574,28.2242,28.1323,28.2075,161963.0
2019-06-04 09:50:00,33.76,33.76,33.7,33.75,142247.0,28.2075,28.2075,28.1574,28.1992,142247.0
2019-06-04 09:55:00,33.75,33.89,33.74,33.87,164220.0,28.1992,28.3162,28.1908,28.2994,164220.0
2019-06-04 10:00:00,33.88,33.89,33.7,33.7,361784.0,28.3078,28.3162,28.1574,28.1574,361784.0
2019-06-04 10:05:00,33.71,33.76,33.69,33.75,441524.0,28.1658,28.2075,28.1491,28.1992,441524.0
2019-06-04 10:10:00,33.76,33.88,33.76,33.85,167678.0,28.2075,28.3078,28.2075,28.2827,167678.0
2019-06-04 10:15:00,33.85,33.85,33.68,33.69,130087.0,28.2827,28.2827,28.1407,28.1491,130087.0
2019-06-04 10:20:00,33.68,33.83,33.68,33.81,118588.0,28.1407,28.266,28.1407,28.2493,118588.0
2019-06-04 10:25:00,33.8,33.84,33.76,33.79,69440.0,28.241,28.2744,28.2075,28.2326,69440.0
2019-06-04 10:30:00,33.79,33.82,33.74,33.76,103613.0,28.2326,28.2577,28.1908,28.2075,103613.0
2019-06-04 10:35:00,33.76,33.82,33.75,33.81,87976.0,28.2075,28.2577,28.1992,28.2493,87976.0
2019-06-04 10:40:00,33.8,33.82,33.69,33.72,96143.0,28.241,28.2577,28.1491,28.1741,96143.0
2019-06-04 10:45:00,33.72,33.83,33.68,33.81,122627.0,28.1741,28.266,28.1407,28.2493,122627.0
2019-06-04 10:50:00,33.81,33.91,33.78,33.89,110057.0,28.2493,28.3329,28.2242,28.3162,110057.0
2019-06-04 10:55:00,33.89,33.9,33.7,33.75,201913.0,28.3162,28.3245,28.1574,28.1992,201913.0
2019-06-04 11:00:00,33.75,33.76,33.69,33.7,137630.0,28.1992,28.2075,28.1491,28.1574,137630.0
2019-06-04 11:05:00,33.7,33.78,33.68,33.69,114942.0,28.1574,28.2242,28.1407,28.1491,114942.0
2019-06-04 11:10:00,33.69,33.77,33.63,33.75,136530.0,28.1491,28.2159,28.0989,28.1992,136530.0
2019-06-04 11:15:00,33.76,33.79,33.73,33.78,89924.0,28.2075,28.2326,28.1825,28.2242,89924.0
2019-06-04 11:20:00,33.78,33.8,33.73,33.76,98204.0,28.2242,28.241,28.1825,28.2075,98204.0
2019-06-04 11:25:00,33.76,33.83,33.75,33.83,102726.0,28.2075,28.266,28.1992,28.266,102726.0
2019-06-04 11:30:00,33.83,33.9,33.82,33.85,64760.0,28.266,28.3245,28.2577,28.2827,64760.0
2019-06-04 11:35:00,33.85,33.93,33.85,33.92,91506.0,28.2827,28.3496,28.2827,28.3412,91506.0
2019-06-04 11:40:00,33.92,33.96,33.91,33.94,54201.0,28.3412,28.3746,28.3329,28.3579,54201.0
2019-06-04 11:45:00,33.95,34.0,33.93,33.95,93344.0,28.3663,28.4081,28.3496,28.3663,93344.0
2019-06-04 11:50:00,33.95,34.04,33.93,34.0,120010.0,28.3663,28.4415,28.3496,28.4081,120010.0
2019-06-04 11:55:00,34.01,34.1,34.0,34.1,52299.0,28.4164,28.4916,28.4081,28.4916,52299.0
2019-06-04 12:00:00,34.1,34.11,34.01,34.04,58804.0,28.4916,28.5,28.4164,28.4415,58804.0
2019-06-04 12:05:00,34.04,34.1,34.04,34.09,65139.0,28.4415,28.4916,28.4415,28.4833,65139.0
2019-06-04 12:10:00,34.09,34.14,34.09,34.13,91844.0,28.4833,28.525,28.4833,28.5167,91844.0
2019-06-04 12:15:00,34.13,34.16,34.1,34.15,70170.0,28.5167,28.5418,28.4916,28.5334,70170.0
2019-06-04 12:20:00,34.15,34.15,34.07,34.07,49506.0,28.5334,28.5334,28.4666,28.4666,49506.0
2019-06-04 12:25:00,34.08,34.16,34.07,34.13,69746.0,28.4749,28.5418,28.4666,28.5167,69746.0
2019-06-04 12:30:00,34.13,34.13,34.08,34.13,59712.0,28.5167,28.5167,28.4749,28.5167,59712.0
2019-06-04 12:35:00,34.14,34.15,34.11,34.12,35435.0,28.525,28.5334,28.5,28.5083,35435.0
2019-06-04 12:40:00,34.13,34.13,34.07,34.11,54328.0,28.5167,28.5167,28.4666,28.5,54328.0
2019-06-04 12:45:00,34.11,34.14,34.09,34.14,62040.0,28.5,28.525,28.4833,28.525,62040.0
2019-06-04 12:50:00,34.14,34.15,34.07,34.09,68305.0,28.525,28.5334,28.4666,28.4833,68305.0
2019-06-04 12:55:00,34.1,34.12,34.02,34.03,55347.0,28.4916,28.5083,28.4248,28.4331,55347.0
2019-06-04 13:00:00,34.02,34.03,33.95,33.97,64239.0,28.4248,28.4331,28.3663,28.383,64239.0
2019-06-04 13:05:00,33.97,34.01,33.95,34.01,53102.0,28.383,28.4164,28.3663,28.4164,53102.0
2019-06-04 13:10:00,34.0,34.04,33.98,33.99,80226.0,28.4081,28.4415,28.3914,28.3997,80226.0
2019-06-04 13:15:00,33.98,34.05,33.98,34.03,45712.0,28.3914,28.4498,28.3914,28.4331,45712.0
2019-06-04 13:20:00,34.03,34.03,33.97,34.0,55874.0,28.4331,28.4331,28.383,28.4081,55874.0
2019-06-04 13:25:00,34.0,34.03,33.99,34.03,41627.0,28.4081,28.4331,28.3997,28.4331,41627.0
2019-06-04 13:30:00,34.03,34.07,34.01,34.07,55490.0,28.4331,28.4666,28.4164,28.4666,55490.0
2019-06-04 13:35:00,34.07,34.09,34.05,34.09,41523.0,28.4666,28.4833,28.4498,28.4833,41523.0
2019-06-04 13:40:00,34.09,34.1,34.05,34.07,38833.0,28.4833,28.4916,28.4498,28.4666,38833.0
2019-06-04 13:45:00,34.07,34.09,34.05,34.05,41768.0,28.4666,28.4833,28.4498,28.4498,41768.0
2019-06-04 13:50:00,34.06,34.1,34.05,34.07,57956.0,28.4582,28.4916,28.4498,28.4666,57956.0
2019-06-04 13:55:00,34.07,34.13,34.06,34.08,66621.0,28.4666,28.5167,28.4582,28.4749,66621.0
2019-06-04 14:00:00,34.09,34.11,34.07,34.09,57341.0,28.4833,28.5,28.4666,28.4833,57341.0
2019-06-04 14:05:00,34.1,34.14,34.06,34.13,51309.0,28.4916,28.525,28.4582,28.5167,51309.0
2019-06-04 14:10:00,34.14,34.17,34.12,34.12,68651.0,28.525,28.5501,28.5083,28.5083,68651.0
2019-06-04 14:15:00,34.12,34.15,34.09,34.13,71252.0,28.5083,28.5334,28.4833,28.5167,71252.0
2019-06-04 14:20:00,34.13,34.14,34.09,34.12,116458.0,28.5167,28.525,28.4833,28.5083,116458.0
2019-06-04 14:25:00,34.12,34.23,34.11,34.23,132432.0,28.5083,28.6002,28.5,28.6002,132432.0
2019-06-04 14:30:00,34.23,34.24,34.19,34.19,92830.0,28.6002,28.6086,28.5668,28.5668,92830.0
2019-06-04 14:35:00,34.2,34.23,34.19,34.21,73941.0,28.5752,28.6002,28.5668,28.5835,73941.0
2019-06-04 14:40:00,34.2,34.25,34.2,34.25,55652.0,28.5752,28.6169,28.5752,28.6169,55652.0
2019-06-04 14:45:00,34.25,34.26,34.2,34.23,97015.0,28.6169,28.6253,28.5752,28.6002,97015.0
2019-06-04 14:50:00,34.23,34.26,34.19,34.2,61183.0,28.6002,28.6253,28.5668,28.5752,61183.0
2019-06-04 14:55:00,34.21,34.21,34.16,34.18,86988.0,28.5835,28.5835,28.5418,28.5585,86988.0
2019-06-04 15:00:00,34.17,34.22,34.16,34.22,108608.0,28.5501,28.5919,28.5418,28.5919,108608.0
2019-06-04 15:05:00,34.22,34.27,34.21,34.26,120586.0,28.5919,28.6337,28.5835,28.6253,120586.0
2019-06-04 15:10:00,34.27,34.3,34.26,34.29,137395.0,28.6337,28.6587,28.6253,28.6504,137395.0
2019-06-04 15:15:00,34.3,34.32,34.26,34.29,150767.0,28.6587,28.6754,28.6253,28.6504,150767.0
2019-06-04 15:20:00,34.28,34.29,34.23,34.23,135199.0,28.642,28.6504,28.6002,28.6002,135199.0
2019-06-04 15:25:00,34.24,34.28,34.23,34.27,92662.0,28.6086,28.642,28.6002,28.6337,92662.0
2019-06-04 15:30:00,34.27,34.28,34.19,34.26,165667.0,28.6337,28.642,28.5668,28.6253,165667.0
2019-06-04 15:35:00,34.26,34.3,34.24,34.3,168231.0,28.6253,28.6587,28.6086,28.6587,168231.0
2019-06-04 15:40:00,34.3,34.3,34.25,34.27,140507.0,28.6587,28.6587,28.6169,28.6337,140507.0
2019-06-04 15:45:00,34.26,34.28,34.23,34.23,150608.0,28.6253,28.642,28.6002,28.6002,150608.0
2019-06-04 15:50:00,34.23,34.26,34.23,34.24,221331.0,28.6002,28.6253,28.6002,28.6086,221331.0
2019-06-04 15:55:00,34.23,34.36,34.22,34.35,842000.0,28.6002,28.7089,28.5919,28.7005,842000.0
2019-06-05 09:30:00,34.54,34.72,34.46,34.71,417945.0,28.9764,29.1274,28.9093,29.119,417945.0
2019-06-05 09:35:00,34.71,34.75,34.6,34.72,210100.0,29.119,29.1526,29.0267,29.1274,210100.0
2019-06-05 09:40:00,34.72,34.72,34.48,34.51,172476.0,29.1274,29.1274,28.9261,28.9512,172476.0
2019-06-05 09:45:00,34.51,34.54,34.35,34.41,162607.0,28.9512,28.9764,28.817,28.8673,162607.0
2019-06-05 09:50:00,34.41,34.61,34.4,34.51,185242.0,28.8673,29.0351,28.8589,28.9512,185242.0
2019-06-05 09:55:00,34.51,34.53,34.33,34.35,145361.0,28.9512,28.968,28.8002,28.817,145361.0
2019-06-05 10:00:00,34.34,34.35,34.14,34.19,295257.0,28.8086,28.817,28.6408,28.6828,295257.0
2019-06-05 10:05:00,34.19,34.31,34.17,34.26,184559.0,28.6828,28.7834,28.666,28.7415,184559.0
2019-06-05 10:10:00,34.26,34.32,34.2,34.32,89964.0,28.7415,28.7918,28.6912,28.7918,89964.0
2019-06-05 10:15:00,34.32,34.38,34.29,34.29,66524.0,28.7918,28.8422,28.7667,28.7667,66524.0
2019-06-05 10:20:00,34.3,34.37,34.3,34.33,65519.0,28.7751,28.8338,28.7751,28.8002,65519.0
2019-06-05 10:25:00,34.33,34.46,34.3,34.44,75732.0,28.8002,28.9093,28.7751,28.8925,75732.0
2019-06-05 10:30:00,34.42,34.51,34.4,34.48,70678.0,28.8757,28.9512,28.8589,28.9261,70678.0
2019-06-05 10:35:00,34.48,34.5,34.36,34.37,89803.0,28.9261,28.9428,28.8254,28.8338,89803.0
2019-06-05 10:40:00,34.36,34.42,34.34,34.41,121813.0,28.8254,28.8757,28.8086,28.8673,121813.0
2019-06-05 10:45:00,34.41,34.43,34.34,34.41,78992.0,28.8673,28.8841,28.8086,28.8673,78992.0
2019-06-05 10:50:00,34.41,34.49,34.36,34.38,117403.0,28.8673,28.9345,28.8254,28.8422,117403.0
2019-06-05 10:55:00,34.38,34.42,34.3,34.34,73637.0,28.8422,28.8757,28.7751,28.8086,73637.0
2019-06-05 11:00:00,34.34,34.34,34.19,34.26,101331.0,28.8086,28.8086,28.6828,28.7415,101331.0
2019-06-05 11:05:00,34.25,34.26,34.18,34.19,60729.0,28.7331,28.7415,28.6744,28.6828,60729.0
2019-06-05 11:10:00,34.2,34.31,34.19,34.27,74809.0,28.6912,28.7834,28.6828,28.7499,74809.0
2019-06-05 11:15:00,34.27,34.31,34.21,34.23,45154.0,28.7499,28.7834,28.6996,28.7163,45154.0
2019-06-05 11:20:00,34.23,34.25,34.16,34.17,55416.0,28.7163,28.7331,28.6576,28.666,55416.0
2019-06-05 11:25:00,34.17,34.25,34.16,34.16,45887.0,28.666,28.7331,28.6576,28.6576,45887.0
2019-06-05 11:30:00,34.17,34.21,34.13,34.17,77450.0,28.666,28.6996,28.6324,28.666,77450.0
2019-06-05 11:35:00,34.18,34.18,34.06,34.13,66581.0,28.6744,28.6744,28.5737,28.6324,66581.0
2019-06-05 11:40:00,34.13,34.19,34.12,34.17,49388.0,28.6324,28.6828,28.624,28.666,49388.0
2019-06-05 11:45:00,34.18,34.23,34.14,34.18,43480.0,28.6744,28.7163,28.6408,28.6744,43480.0
2019-06-05 11:50:00,34.2,34.23,34.12,34.16,70356.0,28.6912,28.7163,28.624,28.6576,70356.0
2019-06-05 11:55:00,34.15,34.25,34.14,34.24,40595.0,28.6492,28.7331,28.6408,28.7247,40595.0
2019-06-05 12:00:00,34.24,34.3,34.21,34.28,38779.0,28.7247,28.7751,28.6996,28.7583,38779.0
2019-06-05 12:05:00,34.28,34.33,34.26,34.32,44581.0,28.7583,28.8002,28.7415,28.7918,44581.0
2019-06-05 12:10:00,34.31,34.36,34.29,34.32,36380.0,28.7834,28.8254,28.7667,28.7918,36380.0
2019-06-05 12:15:00,34.31,34.32,34.24,34.28,39700.0,28.7834,28.7918,28.7247,28.7583,39700.0
2019-06-05 12:20:00,34.28,34.32,34.25,34.29,25594.0,28.7583,28.7918,28.7331,28.7667,25594.0
2019-06-05 12:25:00,34.3,34.38,34.29,34.36,38257.0,28.7751,28.8422,28.7667,28.8254,38257.0
2019-06-05 12:30:00,34.36,34.42,34.34,34.42,30905.0,28.8254,28.8757,28.8086,28.8757,30905.0
2019-06-05 12:35:00,34.42,34.42,34.35,34.35,40243.0,28.8757,28.8757,28.817,28.817,40243.0
2019-06-05 12:40:00,34.34,34.41,34.31,34.37,45748.0,28.8086,28.8673,28.7834,28.8338,45748.0
2019-06-05 12:45:00,34.37,34.4,34.33,34.4,57779.0,28.8338,28.8589,28.8002,28.8589,57779.0
2019-06-05 12:50:00,34.4,34.41,34.35,34.37,44470.0,28.8589,28.8673,28.817,28.8338,44470.0
2019-06-05 12:55:00,34.36,34.4,34.35,34.36,34862.0,28.8254,28.8589,28.817,28.8254,34862.0
2019-06-05 13:00:00,34.37,34.41,34.35,34.41,27305.0,28.8338,28.8673,28.817,28.8673,27305.0
2019-06-05 13:05:00,34.41,34.46,34.37,34.43,53456.0,28.8673,28.9093,28.8338,28.8841,53456.0
2019-06-05 13:10:00,34.43,34.46,34.42,34.46,31351.0,28.8841,28.9093,28.8757,28.9093,31351.0
2019-06-05 13:15:00,34.45,34.47,34.42,34.47,27039.0,28.9009,28.9177,28.8757,28.9177,27039.0
2019-06-05 13:20:00,34.46,34.47,34.43,34.46,56244.0,28.9093,28.9177,28.8841,28.9093,56244.0
2019-06-05 13:25:00,34.46,34.47,34.42,34.43,26791.0,28.9093,28.9177,28.8757,28.8841,26791.0
2019-06-05 13:30:00,34.42,34.46,34.42,34.45,16809.0,28.8757,28.9093,28.8757,28.9009,16809.0
2019-06-05 13:35:00,34.45,34.46,34.4,34.42,52777.0,28.9009,28.9093,28.8589,28.8757,52777.0
2019-06-05 13:40:00,34.43,34.45,34.41,34.43,52023.0,28.8841,28.9009,28.8673,28.8841,52023.0
2019-06-05 13:45:00,34.42,34.44,34.35,34.37,32197.0,28.8757,28.8925,28.817,28.8338,32197.0
2019-06-05 13:50:00,34.37,34.38,34.34,34.38,17274.0,28.8338,28.8422,28.8086,28.8422,17274.0
2019-06-05 13:55:00,34.38,34.4,34.34,34.39,45473.0,28.8422,28.8589,28.8086,28.8506,45473.0
2019-06-05 14:00:00,34.39,34.4,34.36,34.4,29104.0,28.8506,28.8589,28.8254,28.8589,29104.0
2019-06-05 14:05:00,34.4,34.41,34.34,34.35,33186.0,28.8589,28.8673,28.8086,28.817,33186.0
2019-06-05 14:10:00,34.35,34.43,34.35,34.42,53143.0,28.817,28.8841,28.817,28.8757,53143.0
2019-06-05 14:15:00,34.42,34.44,34.38,34.43,35932.0,28.8757,28.8925,28.8422,28.8841,35932.0
2019-06-05 14:20:00,34.42,34.43,34.37,34.42,48132.0,28.8757,28.8841,28.8338,28.8757,48132.0
2019-06-05 14:25:00,34.42,34.42,34.38,34.4,33476.0,28.8757,28.8757,28.8422,28.8589,33476.0
2019-06-05 14:30:00,34.4,34.42,34.38,34.39,24701.0,28.8589,28.8757,28.8422,28.8506,24701.0
2019-06-05 14:35:00,34.39,34.4,34.32,34.34,124945.0,28.8506,28.8589,28.7918,28.8086,124945.0
2019-06-05 14:40:00,34.35,34.35,34.33,34.35,48705.0,28.817,28.817,28.8002,28.817,48705.0
2019-06-05 14:45:00,34.35,34.35,34.33,34.35,45324.0,28.817,28.817,28.8002,28.817,45324.0
2019-06-05 14:50:00,34.35,34.35,34.33,34.34,37384.0,28.817,28.817,28.8002,28.8086,37384.0
2019-06-05 14:55:00,34.34,34.35,34.32,34.33,61521.0,28.8086,28.817,28.7918,28.8002,61521.0
2019-06-05 15:00:00,34.33,34.36,34.33,34.34,66668.0,28.8002,28.8254,28.8002,28.8086,66668.0
2019-06-05 15:05:00,34.35,34.43,34.34,34.43,122907.0,28.817,28.8841,28.8086,28.8841,122907.0
2019-06-05 15:10:00,34.43,34.43,34.41,34.43,93804.0,28.8841,28.8841,28.8673,28.8841,93804.0
2019-06-05 15:15:00,34.43,34.48,34.43,34.47,79555.0,28.8841,28.9261,28.8841,28.9177,79555.0
2019-06-05 15:20:00,34.47,34.48,34.45,34.46,107151.0,28.9177,28.9261,28.9009,28.9093,107151.0
2019-06-05 15:25:00,34.46,34.47,34.4,34.43,67410.0,28.9093,28.9177,28.8589,28.8841,67410.0
2019-06-05 15:30:00,34.43,34.46,34.38,34.41,107916.0,28.8841,28.9093,28.8422,28.8673,107916.0
2019-06-05 15:35:00,34.4,34.42,34.39,34.41,88397.0,28.8589,28.8757,28.8506,28.8673,88397.0
2019-06-05 15:40:00,34.4,34.43,34.39,34.4,118731.0,28.8589,28.8841,28.8506,28.8589,118731.0
2019-06-05 15:45:00,34.4,34.42,34.39,34.41,151186.0,28.8589,28.8757,28.8506,28.8673,151186.0
2019-06-05 15:50:00,34.41,34.45,34.41,34.41,217673.0,28.8673,28.9009,28.8673,28.8673,217673.0
2019-06-05 15:55:00,34.42,34.49,34.39,34.49,900840.0,28.8757,28.9345,28.8506,28.9345,900840.0
2019-06-06 09:30:00,34.61,34.68,34.61,34.63,182825.0,29.0351,29.0938,29.0351,29.0519,182825.0
2019-06-06 09:35:00,34.63,34.63,34.5,34.61,110271.0,29.0519,29.0519,28.9428,29.0351,110271.0
2019-06-06 09:40:00,34.61,34.64,34.57,34.61,100037.0,29.0351,29.0603,29.0016,29.0351,100037.0
2019-06-06 09:45:00,34.6,34.78,34.6,34.78,133386.0,29.0267,29.1777,29.0267,29.1777,133386.0
2019-06-06 09:50:00,34.79,34.92,34.76,34.91,163466.0,29.1861,29.2952,29.161,29.2868,163466.0
2019-06-06 09:55:00,34.91,34.97,34.9,34.96,116745.0,29.2868,29.3371,29.2784,29.3287,116745.0
2019-06-06 10:00:00,34.96,34.98,34.86,34.91,152957.0,29.3287,29.3455,29.2449,29.2868,152957.0
2019-06-06 10:05:00,34.92,34.94,34.82,34.82,79693.0,29.2952,29.312,29.2113,29.2113,79693.0
2019-06-06 10:10:00,34.83,34.9,34.76,34.88,78159.0,29.2197,29.2784,29.161,29.2616,78159.0
2019-06-06 10:15:00,34.89,34.98,34.84,34.98,98296.0,29.27,29.3455,29.2281,29.3455,98296.0
2019-06-06 10:20:00,34.97,34.99,34.88,34.9,73822.0,29.3371,29.3539,29.2616,29.2784,73822.0
2019-06-06 10:25:00,34.91,34.92,34.86,34.9,42441.0,29.2868,29.2952,29.2449,29.2784,42441.0
2019-06-06 10:30:00,34.9,34.92,34.83,34.84,63352.0,29.2784,29.2952,29.2197,29.2281,63352.0
2019-06-06 10:35:00,34.84,34.85,34.76,34.82,57740.0,29.2281,29.2365,29.161,29.2113,57740.0
2019-06-06 10:40:00,34.83,34.86,34.77,34.79,44458.0,29.2197,29.2449,29.1693,29.1861,44458.0
2019-06-06 10:45:00,34.79,34.81,34.73,34.73,70938.0,29.1861,29.2029,29.1358,29.1358,70938.0
2019-06-06 10:50:00,34.74,34.8,34.72,34.73,74705.0,29.1442,29.1945,29.1274,29.1358,74705.0
2019-06-06 10:55:00,34.74,34.79,34.72,34.78,80363.0,29.1442,29.1861,29.1274,29.1777,80363.0
2019-06-06 11:00:00,34.77,34.78,34.67,34.67,61236.0,29.1693,29.1777,29.0855,29.0855,61236.0
2019-06-06 11:05:00,34.66,34.71,34.66,34.7,65315.0,29.0771,29.119,29.0771,29.1106,65315.0
2019-06-06 11:10:00,34.71,34.74,34.68,34.68,63606.0,29.119,29.1442,29.0938,29.0938,63606.0
2019-06-06 11:15:00,34.69,34.75,34.68,34.75,44649.0,29.1022,29.1526,29.0938,29.1526,44649.0
2019-06-06 11:20:00,34.74,34.78,34.71,34.72,73147.0,29.1442,29.1777,29.119,29.1274,73147.0
2019-06-06 11:25:00,34.71,34.74,34.68,34.74,50898.0,29.119,29.1442,29.0938,29.1442,50898.0
2019-06-06 11:30:00,34.73,34.75,34.71,34.74,53281.0,29.1358,29.1526,29.119,29.1442,53281.0
2019-06-06 11:35:00,34.74,34.75,34.71,34.73,63245.0,29.1442,29.1526,29.119,29.1358,63245.0
2019-06-06 11:40:00,34.74,34.8,34.74,34.79,54497.0,29.1442,29.1945,29.1442,29.1861,54497.0
2019-06-06 11:45:00,34.78,34.83,34.76,34.8,70199.0,29.1777,29.2197,29.161,29.1945,70199.0
2019-06-06 11:50:00,34.8,34.83,34.77,34.83,45097.0,29.1945,29.2197,29.1693,29.2197,45097.0
2019-06-06 11:55:00,34.83,34.86,34.81,34.83,38202.0,29.2197,29.2449,29.2029,29.2197,38202.0
2019-06-06 12:00:00,34.84,34.86,34.81,34.86,32540.0,29.2281,29.2449,29.2029,29.2449,32540.0
2019-06-06 12:05:00,34.86,34.94,34.85,34.91,102874.0,29.2449,29.312,29.2365,29.2868,102874.0
2019-06-06 12:10:00,34.91,34.96,34.89,34.96,87659.0,29.2868,29.3287,29.27,29.3287,87659.0
2019-06-06 12:15:00,34.96,34.97,34.94,34.95,48040.0,29.3287,29.3371,29.312,29.3204,48040.0
2019-06-06 12:20:00,34.95,34.99,34.95,34.97,52073.0,29.3204,29.3539,29.3204,29.3371,52073.0
2019-06-06 12:25:00,34.98,35.03,34.97,35.02,124285.0,29.3455,29.3875,29.3371,29.3791,124285.0
2019-06-06 12:30:00,35.02,35.07,35.01,35.06,39995.0,29.3791,29.421,29.3707,29.4126,39995.0
2019-06-06 12:35:00,35.06,35.07,35.0,35.05,46200.0,29.4126,29.421,29.3623,29.4042,46200.0
2019-06-06 12:40:00,35.04,35.09,35.04,35.08,39784.0,29.3959,29.4378,29.3959,29.4294,39784.0
2019-06-06 12:45:00,35.09,35.15,35.08,35.13,70007.0,29.4378,29.4881,29.4294,29.4714,70007.0
2019-06-06 12:50:00,35.14,35.18,35.13,35.16,94206.0,29.4798,29.5133,29.4714,29.4965,94206.0
2019-06-06 12:55:00,35.16,35.23,35.15,35.22,83999.0,29.4965,29.5553,29.4881,29.5469,83999.0
2019-06-06 13:00:00,35.22,35.23,35.18,35.23,66630.0,29.5469,29.5553,29.5133,29.5553,66630.0
2019-06-06 13:05:00,35.22,35.27,35.22,35.26,60243.0,29.5469,29.5888,29.5469,29.5804,60243.0
2019-06-06 13:10:00,35.27,35.3,35.25,35.27,164840.0,29.5888,29.614,29.572,29.5888,164840.0
2019-06-06 13:15:00,35.27,35.29,35.24,35.25,82358.0,29.5888,29.6056,29.5636,29.572,82358.0
2019-06-06 13:20:00,35.25,35.25,35.15,35.16,53691.0,29.572,29.572,29.4881,29.4965,53691.0
2019-06-06 13:25:00,35.15,35.17,35.13,35.16,71679.0,29.4881,29.5049,29.4714,29.4965,71679.0
2019-06-06 13:30:00,35.17,35.29,35.15,35.28,82450.0,29.5049,29.6056,29.4881,29.5972,82450.0
2019-06-06 13:35:00,35.27,35.29,35.25,35.26,86550.0,29.5888,29.6056,29.572,29.5804,86550.0
2019-06-06 13:40:00,35.26,35.28,35.23,35.27,40059.0,29.5804,29.5972,29.5553,29.5888,40059.0
2019-06-06 13:45:00,35.27,35.3,35.27,35.28,49432.0,29.5888,29.614,29.5888,29.5972,49432.0
2019-06-06 13:50:00,35.27,35.33,35.26,35.3,108957.0,29.5888,29.6391,29.5804,29.614,108957.0
2019-06-06 13:55:00,35.3,35.33,35.28,35.32,61343.0,29.614,29.6391,29.5972,29.6308,61343.0
2019-06-06 14:00:00,35.32,35.36,35.31,35.36,64554.0,29.6308,29.6643,29.6224,29.6643,64554.0
2019-06-06 14:05:00,35.36,35.37,35.32,35.37,70149.0,29.6643,29.6727,29.6308,29.6727,70149.0
2019-06-06 14:10:00,35.37,35.38,35.26,35.29,119946.0,29.6727,29.6811,29.5804,29.6056,119946.0
2019-06-06 14:15:00,35.29,35.34,35.28,35.33,67483.0,29.6056,29.6475,29.5972,29.6391,67483.0
2019-06-06 14:20:00,35.33,35.36,35.31,35.36,52432.0,29.6391,29.6643,29.6224,29.6643,52432.0
2019-06-06 14:25:00,35.36,35.36,35.32,35.35,51227.0,29.6643,29.6643,29.6308,29.6559,51227.0
2019-06-06 14:30:00,35.35,35.4,35.25,35.29,148574.0,29.6559,29.6979,29.572,29.6056,148574.0
2019-06-06 14:35:00,35.28,35.34,35.21,35.22,136047.0,29.5972,29.6475,29.5385,29.5469,136047.0
2019-06-06 14:40:00,35.22,35.24,35.18,35.19,93430.0,29.5469,29.5636,29.5133,29.5217,93430.0
2019-06-06 14:45:00,35.19,35.24,35.17,35.21,77885.0,29.5217,29.5636,29.5049,29.5385,77885.0
2019-06-06 14:50:00,35.21,35.22,35.18,35.21,69670.0,29.5385,29.5469,29.5133,29.5385,69670.0
2019-06-06 14:55:00,35.22,35.25,35.19,35.2,72048.0,29.5469,29.572,29.5217,29.5301,72048.0
2019-06-06 15:00:00,35.21,35.25,35.18,35.24,130398.0,29.5385,29.572,29.5133,29.5636,130398.0
2019-06-06 15:05:00,35.25,35.3,35.24,35.3,89123.0,29.572,29.614,29.5636,29.614,89123.0
2019-06-06 15:10:00,35.3,35.33,35.29,35.32,81080.0,29.614,29.6391,29.6056,29.6308,81080.0
2019-06-06 15:15:00,35.32,35.35,35.32,35.33,104351.0,29.6308,29.6559,29.6308,29.6391,104351.0
2019-06-06 15:20:00,35.33,35.35,35.32,35.34,98023.0,29.6391,29.6559,29.6308,29.6475,98023.0
2019-06-06 15:25:00,35.34,35.35,35.31,35.31,141468.0,29.6475,29.6559,29.6224,29.6224,141468.0
2019-06-06 15:30:00,35.31,35.32,35.2,35.2,191494.0,29.6224,29.6308,29.5301,29.5301,191494.0
2019-06-06 15:35:00,35.2,35.22,35.18,35.22,203673.0,29.5301,29.5469,29.5133,29.5469,203673.0
2019-06-06 15:40:00,35.22,35.27,35.21,35.25,163785.0,29.5469,29.5888,29.5385,29.572,163785.0
2019-06-06 15:45:00,35.24,35.25,35.22,35.23,181631.0,29.5636,29.572,29.5469,29.5553,181631.0
2019-06-06 15:50:00,35.23,35.26,35.21,35.26,302726.0,29.5553,29.5804,29.5385,29.5804,302726.0
2019-06-06 15:55:00,35.26,35.37,35.25,35.32,1138616.0,29.5804,29.6727,29.572,29.6308,1138616.0
2019-06-07 09:30:00,35.49,35.5,35.44,35.5,308960.0,29.7734,29.7818,29.7314,29.7818,308960.0
2019-06-07 09:35:00,35.5,35.51,35.42,35.43,220157.0,29.7818,29.7902,29.7146,29.723,220157.0
2019-06-07 09:40:00,35.44,35.47,35.36,35.46,132021.0,29.7314,29.7566,29.6643,29.7482,132021.0
2019-06-07 09:45:00,35.47,35.47,35.3,35.3,196437.0,29.7566,29.7566,29.614,29.614,196437.0
2019-06-07 09:50:00,35.3,35.5,35.3,35.48,142227.0,29.614,29.7818,29.614,29.765,142227.0
2019-06-07 09:55:00,35.48,35.49,35.38,35.39,86382.0,29.765,29.7734,29.6811,29.6895,86382.0
2019-06-07 10:00:00,35.4,35.5,35.38,35.5,241503.0,29.6979,29.7818,29.6811,29.7818,241503.0
2019-06-07 10:05:00,35.5,35.62,35.46,35.52,213579.0,29.7818,29.8824,29.7482,29.7985,213579.0
2019-06-07 10:10:00,35.52,35.54,35.43,35.49,86535.0,29.7985,29.8153,29.723,29.7734,86535.0
2019-06-07 10:15:00,35.49,35.52,35.43,35.51,64692.0,29.7734,29.7985,29.723,29.7902,64692.0
2019-06-07 10:20:00,35.51,35.59,35.51,35.57,77185.0,29.7902,29.8573,29.7902,29.8405,77185.0
2019-06-07 10:25:00,35.57,35.57,35.5,35.54,57649.0,29.8405,29.8405,29.7818,29.8153,57649.0
2019-06-07 10:30:00,35.54,35.64,35.54,35.6,110149.0,29.8153,29.8992,29.8153,29.8657,110149.0
2019-06-07 10:35:00,35.6,35.61,35.5,35.52,66971.0,29.8657,29.874,29.7818,29.7985,66971.0
2019-06-07 10:40:00,35.52,35.57,35.45,35.55,247767.0,29.7985,29.8405,29.7398,29.8237,247767.0
2019-06-07 10:45:00,35.55,35.59,35.52,35.59,49782.0,29.8237,29.8573,29.7985,29.8573,49782.0
2019-06-07 10:50:00,35.58,35.61,35.51,35.52,89213.0,29.8489,29.874,29.7902,29.7985,89213.0
2019-06-07 10:55:00,35.52,35.58,35.46,35.48,152593.0,29.7985,29.8489,29.7482,29.765,152593.0
2019-06-07 11:00:00,35.48,35.54,35.44,35.54,71656.0,29.765,29.8153,29.7314,29.8153,71656.0
2019-06-07 11:05:00,35.54,35.57,35.52,35.56,98776.0,29.8153,29.8405,29.7985,29.8321,98776.0
2019-06-07 11:10:00,35.56,35.57,35.49,35.49,57977.0,29.8321,29.8405,29.7734,29.7734,57977.0
2019-06-07 11:15:00,35.49,35.51,35.44,35.49,73220.0,29.7734,29.7902,29.7314,29.7734,73220.0
2019-06-07 11:20:00,35.49,35.49,35.41,35.41,121467.0,29.7734,29.7734,29.7063,29.7063,121467.0
2019-06-07 11:25:00,35.42,35.42,35.3,35.31,131933.0,29.7146,29.7146,29.614,29.6224,131933.0
2019-06-07 11:30:00,35.32,35.33,35.26,35.3,118753.0,29.6308,29.6391,29.5804,29.614,118753.0
2019-06-07 11:35:00,35.3,35.31,35.27,35.29,61116.0,29.614,29.6224,29.5888,29.6056,61116.0
2019-06-07 11:40:00,35.29,35.35,35.26,35.33,48088.0,29.6056,29.6559,29.5804,29.6391,48088.0
2019-06-07 11:45:00,35.33,35.35,35.28,35.3,51540.0,29.6391,29.6559,29.5972,29.614,51540.0
2019-06-07 11:50:00,35.3,35.4,35.3,35.37,127008.0,29.614,29.6979,29.614,29.6727,127008.0
2019-06-07 11:55:00,35.37,35.4,35.32,35.4,84444.0,29.6727,29.6979,29.6308,29.6979,84444.0
2019-06-07 12:00:00,35.4,35.51,35.39,35.5,74925.0,29.6979,29.7902,29.6895,29.7818,74925.0
2019-06-07 12:05:00,35.51,35.62,35.5,35.58,97352.0,29.7902,29.8824,29.7818,29.8489,97352.0
2019-06-07 12:10:00,35.59,35.64,35.57,35.64,30472.0,29.8573,29.8992,29.8405,29.8992,30472.0
2019-06-07 12:15:00,35.63,35.65,35.6,35.64,33262.0,29.8908,29.9076,29.8657,29.8992,33262.0
2019-06-07 12:20:00,35.64,35.64,35.61,35.62,41999.0,29.8992,29.8992,29.874,29.8824,41999.0
2019-06-07 12:25:00,35.62,35.67,35.59,35.63,61650.0,29.8824,29.9244,29.8573,29.8908,61650.0
2019-06-07 12:30:00,35.63,35.67,35.62,35.65,32374.0,29.8908,29.9244,29.8824,29.9076,32374.0
2019-06-07 12:35:00,35.65,35.67,35.63,35.66,53953.0,29.9076,29.9244,29.8908,29.916,53953.0
2019-06-07 12:40:00,35.66,35.69,35.64,35.69,59361.0,29.916,29.9412,29.8992,29.9412,59361.0
2019-06-07 12:45:00,35.69,35.71,35.68,35.7,45828.0,29.9412,29.9579,29.9328,29.9495,45828.0
2019-06-07 12:50:00,35.71,35.77,35.64,35.67,110976.0,29.9579,30.0083,29.8992,29.9244,110976.0
2019-06-07 12:55:00,35.68,35.71,35.65,35.7,39177.0,29.9328,29.9579,29.9076,29.9495,39177.0
2019-06-07 13:00:00,35.7,35.7,35.66,35.67,38373.0,29.9495,29.9495,29.916,29.9244,38373.0
2019-06-07 13:05:00,35.67,35.67,35.62,35.65,48423.0,29.9244,29.9244,29.8824,29.9076,48423.0
2019-06-07 13:10:00,35.65,35.65,35.59,35.65,64337.0,29.9076,29.9076,29.8573,29.9076,64337.0
2019-06-07 13:15:00,35.65,35.67,35.54,35.54,91695.0,29.9076,29.9244,29.8153,29.8153,91695.0
2019-06-07 13:20:00,35.55,35.57,35.52,35.57,80980.0,29.8237,29.8405,29.7985,29.8405,80980.0
2019-06-07 13:25:00,35.57,35.62,35.57,35.61,72052.0,29.8405,29.8824,29.8405,29.874,72052.0
2019-06-07 13:30:00,35.61,35.62,35.58,35.6,56075.0,29.874,29.8824,29.8489,29.8657,56075.0
2019-06-07 13:35:00,35.6,35.64,35.59,35.63,32934.0,29.8657,29.8992,29.8573,29.8908,32934.0
2019-06-07 13:40:00,35.63,35.67,35.61,35.65,37662.0,29.8908,29.9244,29.874,29.9076,37662.0
2019-06-07 13:45:00,35.65,35.67,35.64,35.66,29157.0,29.9076,29.9244,29.8992,29.916,29157.0
2019-06-07 13:50:00,35.66,35.67,35.62,35.66,29241.0,29.916,29.9244,29.8824,29.916,29241.0
2019-06-07 13:55:00,35.66,35.71,35.66,35.69,74470.0,29.916,29.9579,29.916,29.9412,74470.0
2019-06-07 14:00:00,35.7,35.72,35.69,35.71,62076.0,29.9495,29.9663,29.9412,29.9579,62076.0
2019-06-07 14:05:00,35.71,35.74,35.67,35.67,124610.0,29.9579,29.9831,29.9244,29.9244,124610.0
2019-06-07 14:10:00,35.68,35.73,35.67,35.7,45340.0,29.9328,29.9747,29.9244,29.9495,45340.0
2019-06-07 14:15:00,35.7,35.74,35.68,35.7,73331.0,29.9495,29.9831,29.9328,29.9495,73331.0
2019-06-07 14:20:00,35.7,35.72,35.66,35.71,99952.0,29.9495,29.9663,29.916,29.9579,99952.0
2019-06-07 14:25:00,35.71,35.73,35.69,35.72,35620.0,29.9579,29.9747,29.9412,29.9663,35620.0
2019-06-07 14:30:00,35.73,35.73,35.65,35.65,49510.0,29.9747,29.9747,29.9076,29.9076,49510.0
2019-06-07 14:35:00,35.66,35.69,35.64,35.64,38404.0,29.916,29.9412,29.8992,29.8992,38404.0
2019-06-07 14:40:00,35.65,35.68,35.64,35.66,41117.0,29.9076,29.9328,29.8992,29.916,41117.0
2019-06-07 14:45:00,35.66,35.68,35.65,35.66,34076.0,29.916,29.9328,29.9076,29.916,34076.0
2019-06-07 14:50:00,35.66,35.68,35.65,35.68,37726.0,29.916,29.9328,29.9076,29.9328,37726.0
2019-06-07 14:55:00,35.67,35.69,35.64,35.66,43195.0,29.9244,29.9412,29.8992,29.916,43195.0
2019-06-07 15:00:00,35.66,35.72,35.66,35.72,70286.0,29.916,29.9663,29.916,29.9663,70286.0
2019-06-07 15:05:00,35.71,35.74,35.69,35.73,57177.0,29.9579,29.9831,29.9412,29.9747,57177.0
2019-06-07 15:10:00,35.74,35.76,35.71,35.76,81333.0,29.9831,29.9999,29.9579,29.9999,81333.0
2019-06-07 15:15:00,35.76,35.8,35.75,35.79,77275.0,29.9999,30.0334,29.9915,30.0251,77275.0
2019-06-07 15:20:00,35.79,35.81,35.76,35.8,98204.0,30.0251,30.0418,29.9999,30.0334,98204.0
2019-06-07 15:25:00,35.8,35.81,35.76,35.78,94573.0,30.0334,30.0418,29.9999,30.0167,94573.0
2019-06-07 15:30:00,35.78,35.8,35.75,35.78,102184.0,30.0167,30.0334,29.9915,30.0167,102184.0
2019-06-07 15:35:00,35.77,35.83,35.77,35.82,81817.0,30.0083,30.0586,30.0083,30.0502,81817.0
2019-06-07 15:40:00,35.82,35.85,35.81,35.83,153028.0,30.0502,30.0754,30.0418,30.0586,153028.0
2019-06-07 15:45:00,35.84,35.84,35.81,35.84,223787.0,30.067,30.067,30.0418,30.067,223787.0
2019-06-07 15:50:00,35.84,35.84,35.78,35.78,191493.0,30.067,30.067,30.0167,30.0167,191493.0
2019-06-07 15:55:00,35.79,35.82,35.68,35.69,794872.0,30.0251,30.0502,29.9328,29.9412,794872.0
2019-06-10 09:30:00,35.14,35.27,34.84,34.92,368693.0,29.4798,29.5888,29.2281,29.2952,368693.0
2019-06-10 09:35:00,34.91,35.09,34.88,35.04,222295.0,29.2868,29.4378,29.2616,29.3959,222295.0
2019-06-10 09:40:00,35.04,35.05,34.88,34.92,108998.0,29.3959,29.4042,29.2616,29.2952,108998.0
2019-06-10 09:45:00,34.92,35.13,34.91,35.12,76306.0,29.2952,29.4714,29.2868,29.463,76306.0
2019-06-10 09:50:00,35.11,35.2,35.04,35.04,191156.0,29.4546,29.5301,29.3959,29.3959,191156.0
2019-06-10 09:55:00,35.05,35.12,35.01,35.1,113685.0,29.4042,29.463,29.3707,29.4462,113685.0
2019-06-10 10:00:00,35.1,35.24,35.04,35.2,307386.0,29.4462,29.5636,29.3959,29.5301,307386.0
2019-06-10 10:05:00,35.19,35.22,35.12,35.18,117226.0,29.5217,29.5469,29.463,29.5133,117226.0
2019-06-10 10:10:00,35.17,35.26,35.15,35.24,163933.0,29.5049,29.5804,29.4881,29.5636,163933.0
2019-06-10 10:15:00,35.24,35.3,35.21,35.27,63610.0,29.5636,29.614,29.5385,29.5888,63610.0
2019-06-10 10:20:00,35.28,35.31,35.23,35.27,62237.0,29.5972,29.6224,29.5553,29.5888,62237.0
2019-06-10 10:25:00,35.27,35.3,35.25,35.29,118610.0,29.5888,29.614,29.572,29.6056,118610.0
2019-06-10 10:30:00,35.29,35.29,35.14,35.16,109981.0,29.6056,29.6056,29.4798,29.4965,109981.0
2019-06-10 10:35:00,35.16,35.22,35.14,35.15,66627.0,29.4965,29.5469,29.4798,29.4881,66627.0
2019-06-10 10:40:00,35.14,35.23,35.14,35.19,54766.0,29.4798,29.5553,29.4798,29.5217,54766.0
2019-06-10 10:45:00,35.19,35.23,35.18,35.23,50623.0,29.5217,29.5553,29.5133,29.5553,50623.0
2019-06-10 10:50:00,35.23,35.23,35.17,35.18,57128.0,29.5553,29.5553,29.5049,29.5133,57128.0
2019-06-10 10:55:00,35.18,35.23,35.17,35.22,69475.0,29.5133,29.5553,29.5049,29.5469,69475.0
2019-06-10 11:00:00,35.23,35.27,35.21,35.24,94142.0,29.5553,29.5888,29.5385,29.5636,94142.0
2019-06-10 11:05:00,35.24,35.27,35.17,35.27,94776.0,29.5636,29.5888,29.5049,29.5888,94776.0
2019-06-10 11:10:00,35.27,35.29,35.21,35.25,47874.0,29.5888,29.6056,29.5385,29.572,47874.0
2019-06-10 11:15:00,35.25,35.25,35.2,35.22,39125.0,29.572,29.572,29.5301,29.5469,39125.0
2019-06-10 11:20:00,35.22,35.28,35.21,35.21,91106.0,29.5469,29.5972,29.5385,29.5385,91106.0
2019-06-10 11:25:00,35.22,35.23,35.18,35.18,76922.0,29.5469,29.5553,29.5133,29.5133,76922.0
2019-06-10 11:30:00,35.18,35.22,35.16,35.2,69426.0,29.5133,29.5469,29.4965,29.5301,69426.0
2019-06-10 11:35:00,35.21,35.23,35.18,35.2,69578.0,29.5385,29.5553,29.5133,29.5301,69578.0
2019-06-10 11:40:00,35.2,35.23,35.19,35.22,79003.0,29.5301,29.5553,29.5217,29.5469,79003.0
2019-06-10 11:45:00,35.22,35.25,35.19,35.23,50989.0,29.5469,29.572,29.5217,29.5553,50989.0
2019-06-10 11:50:00,35.23,35.23,35.19,35.22,46511.0,29.5553,29.5553,29.5217,29.5469,46511.0
2019-06-10 11:55:00,35.22,35.23,35.2,35.23,50364.0,29.5469,29.5553,29.5301,29.5553,50364.0
2019-06-10 12:00:00,35.22,35.25,35.2,35.2,79212.0,29.5469,29.572,29.5301,29.5301,79212.0
2019-06-10 12:05:00,35.21,35.23,35.18,35.2,88918.0,29.5385,29.5553,29.5133,29.5301,88918.0
2019-06-10 12:10:00,35.2,35.22,35.19,35.2,27616.0,29.5301,29.5469,29.5217,29.5301,27616.0
2019-06-10 12:15:00,35.19,35.2,35.14,35.16,58774.0,29.5217,29.5301,29.4798,29.4965,58774.0
2019-06-10 12:20:00,35.16,35.21,35.15,35.21,40441.0,29.4965,29.5385,29.4881,29.5385,40441.0
2019-06-10 12:25:00,35.22,35.24,35.2,35.23,57599.0,29.5469,29.5636,29.5301,29.5553,57599.0
2019-06-10 12:30:00,35.24,35.27,35.22,35.26,36439.0,29.5636,29.5888,29.5469,29.5804,36439.0
2019-06-10 12:35:00,35.26,35.28,35.23,35.26,66705.0,29.5804,29.5972,29.5553,29.5804,66705.0
2019-06-10 12:40:00,35.27,35.31,35.26,35.3,36445.0,29.5888,29.6224,29.5804,29.614,36445.0
2019-06-10 12:45:00,35.29,35.33,35.29,35.32,22967.0,29.6056,29.6391,29.6056,29.6308,22967.0
2019-06-10 12:50:00,35.32,35.34,35.11,35.12,223983.0,29.6308,29.6475,29.4546,29.463,223983.0
2019-06-10 12:55:00,35.12,35.12,34.92,34.94,294038.0,29.463,29.463,29.2952,29.312,294038.0
2019-06-10 13:00:00,34.95,35.07,34.94,35.07,54280.0,29.3204,29.421,29.312,29.421,54280.0
2019-06-10 13:05:00,35.07,35.11,35.02,35.11,91232.0,29.421,29.4546,29.3791,29.4546,91232.0
2019-06-10 13:10:00,35.1,35.1,35.0,35.02,71251.0,29.4462,29.4462,29.3623,29.3791,71251.0
2019-06-10 13:15:00,35.02,35.03,34.99,35.02,53178.0,29.3791,29.3875,29.3539,29.3791,53178.0
2019-06-10 13:20:00,35.02,35.04,35.0,35.02,55828.0,29.3791,29.3959,29.3623,29.3791,55828.0
2019-06-10 13:25:00,35.02,35.03,35.0,35.03,30634.0,29.3791,29.3875,29.3623,29.3875,30634.0
2019-06-10 13:30:00,35.03,35.07,35.02,35.06,64231.0,29.3875,29.421,29.3791,29.4126,64231.0
2019-06-10 13:35:00,35.06,35.07,35.02,35.03,53271.0,29.4126,29.421,29.3791,29.3875,53271.0
2019-06-10 13:40:00,35.02,35.04,34.99,34.99,51581.0,29.3791,29.3959,29.3539,29.3539,51581.0
2019-06-10 13:45:00,35.0,35.04,35.0,35.02,74552.0,29.3623,29.3959,29.3623,29.3791,74552.0
2019-06-10 13:50:00,35.02,35.11,35.01,35.09,41997.0,29.3791,29.4546,29.3707,29.4378,41997.0
2019-06-10 13:55:00,35.09,35.1,35.07,35.08,31821.0,29.4378,29.4462,29.421,29.4294,31821.0
2019-06-10 14:00:00,35.07,35.21,35.07,35.19,77328.0,29.421,29.5385,29.421,29.5217,77328.0
2019-06-10 14:05:00,35.2,35.2,35.12,35.14,45153.0,29.5301,29.5301,29.463,29.4798,45153.0
2019-06-10 14:10:00,35.14,35.14,35.08,35.12,100839.0,29.4798,29.4798,29.4294,29.463,100839.0
2019-06-10 14:15:00,35.12,35.17,35.11,35.16,79442.0,29.463,29.5049,29.4546,29.4965,79442.0
2019-06-10 14:20:00,35.16,35.17,35.09,35.12,85421.0,29.4965,29.5049,29.4378,29.463,85421.0
2019-06-10 14:25:00,35.12,35.15,35.11,35.13,53354.0,29.463,29.4881,29.4546,29.4714,53354.0
2019-06-10 14:30:00,35.13,35.17,35.11,35.15,47417.0,29.4714,29.5049,29.4546,29.4881,47417.0
2019-06-10 14:35:00,35.16,35.2,35.15,35.19,100363.0,29.4965,29.5301,29.4881,29.5217,100363.0
2019-06-10 14:40:00,35.18,35.18,35.15,35.15,50247.0,29.5133,29.5133,29.4881,29.4881,50247.0
2019-06-10 14:45:00,35.14,35.19,35.12,35.19,101440.0,29.4798,29.5217,29.463,29.5217,101440.0
2019-06-10 14:50:00,35.19,35.26,35.18,35.25,67606.0,29.5217,29.5804,29.5133,29.572,67606.0
2019-06-10 14:55:00,35.25,35.25,35.22,35.23,44813.0,29.572,29.572,29.5469,29.5553,44813.0
2019-06-10 15:00:00,35.22,35.23,35.17,35.18,78317.0,29.5469,29.5553,29.5049,29.5133,78317.0
2019-06-10 15:05:00,35.18,35.23,35.17,35.23,75064.0,29.5133,29.5553,29.5049,29.5553,75064.0
2019-06-10 15:10:00,35.22,35.25,35.19,35.24,85151.0,29.5469,29.572,29.5217,29.5636,85151.0
2019-06-10 15:15:00,35.25,35.28,35.23,35.26,80455.0,29.572,29.5972,29.5553,29.5804,80455.0
2019-06-10 15:20:00,35.26,35.3,35.25,35.3,83251.0,29.5804,29.614,29.572,29.614,83251.0
2019-06-10 15:25:00,35.3,35.3,35.22,35.24,97981.0,29.614,29.614,29.5469,29.5636,97981.0
2019-06-10 15:30:00,35.24,35.29,35.21,35.26,91464.0,29.5636,29.6056,29.5385,29.5804,91464.0
2019-06-10 15:35:00,35.26,35.31,35.24,35.29,128133.0,29.5804,29.6224,29.5636,29.6056,128133.0
2019-06-10 15:40:00,35.29,35.3,35.24,35.25,122145.0,29.6056,29.614,29.5636,29.572,122145.0
2019-06-10 15:45:00,35.25,35.27,35.22,35.25,109806.0,29.572,29.5888,29.5469,29.572,109806.0
2019-06-10 15:50:00,35.25,35.29,35.24,35.29,187829.0,29.572,29.6056,29.5636,29.6056,187829.0
2019-06-10 15:55:00,35.28,35.33,35.26,35.29,621509.0,29.5972,29.6391,29.5804,29.6056,621509.0
2019-06-11 09:30:00,35.26,35.39,35.14,35.27,289223.0,29.5804,29.6895,29.4798,29.5888,289223.0
2019-06-11 09:35:00,35.27,35.35,35.19,35.2,176473.0,29.5888,29.6559,29.5217,29.5301,176473.0
2019-06-11 09:40:00,35.19,35.25,35.1,35.25,260471.0,29.5217,29.572,29.4462,29.572,260471.0
2019-06-11 09:45:00,35.25,35.25,35.09,35.09,164897.0,29.572,29.572,29.4378,29.4378,164897.0
2019-06-11 09:50:00,35.09,35.16,35.06,35.1,174244.0,29.4378,29.4965,29.4126,29.4462,174244.0
2019-06-11 09:55:00,35.09,35.19,35.04,35.05,130743.0,29.4378,29.5217,29.3959,29.4042,130743.0
2019-06-11 10:00:00,35.05,35.08,34.96,34.98,172859.0,29.4042,29.4294,29.3287,29.3455,172859.0
2019-06-11 10:05:00,34.98,35.11,34.96,35.02,107919.0,29.3455,29.4546,29.3287,29.3791,107919.0
2019-06-11 10:10:00,35.02,35.07,34.98,35.0,94342.0,29.3791,29.421,29.3455,29.3623,94342.0
2019-06-11 10:15:00,34.99,35.0,34.82,34.92,190092.0,29.3539,29.3623,29.2113,29.2952,190092.0
2019-06-11 10:20:00,34.92,34.95,34.87,34.89,102472.0,29.2952,29.3204,29.2532,29.27,102472.0
2019-06-11 10:25:00,34.89,34.95,34.86,34.94,104165.0,29.27,29.3204,29.2449,29.312,104165.0
2019-06-11 10:30:00,34.95,35.0,34.92,34.96,93241.0,29.3204,29.3623,29.2952,29.3287,93241.0
2019-06-11 10:35:00,34.96,34.99,34.9,34.9,79179.0,29.3287,29.3539,29.2784,29.2784,79179.0
2019-06-11 10:40:00,34.9,34.98,34.87,34.95,96053.0,29.2784,29.3455,29.2532,29.3204,96053.0
2019-06-11 10:45:00,34.95,35.0,34.93,34.98,75560.0,29.3204,29.3623,29.3036,29.3455,75560.0
2019-06-11 10:50:00,34.98,35.0,34.93,34.98,92826.0,29.3455,29.3623,29.3036,29.3455,92826.0
2019-06-11 10:55:00,34.98,35.03,34.94,35.0,135837.0,29.3455,29.3875,29.312,29.3623,135837.0
2019-06-11 11:00:00,35.0,35.07,34.97,34.97,60337.0,29.3623,29.421,29.3371,29.3371,60337.0
2019-06-11 11:05:00,34.97,34.99,34.95,34.97,152354.0,29.3371,29.3539,29.3204,29.3371,152354.0
2019-06-11 11:10:00,34.96,35.0,34.92,34.98,124736.0,29.3287,29.3623,29.2952,29.3455,124736.0
2019-06-11 11:15:00,34.99,34.99,34.92,34.94,62823.0,29.3539,29.3539,29.2952,29.312,62823.0
2019-06-11 11:20:00,34.95,35.06,34.94,35.06,96513.0,29.3204,29.4126,29.312,29.4126,96513.0
2019-06-11 11:25:00,35.06,35.15,35.05,35.08,130271.0,29.4126,29.4881,29.4042,29.4294,130271.0
2019-06-11 11:30:00,35.08,35.19,35.06,35.13,131851.0,29.4294,29.5217,29.4126,29.4714,131851.0
2019-06-11 11:35:00,35.13,35.16,35.09,35.11,149162.0,29.4714,29.4965,29.4378,29.4546,149162.0
2019-06-11 11:40:00,35.1,35.11,35.0,35.01,130284.0,29.4462,29.4546,29.3623,29.3707,130284.0
2019-06-11 11:45:00,35.01,35.14,34.98,35.14,79027.0,29.3707,29.4798,29.3455,29.4798,79027.0
2019-06-11 11:50:00,35.13,35.14,35.08,35.12,95401.0,29.4714,29.4798,29.4294,29.463,95401.0
2019-06-11 11:55:00,35.12,35.13,35.08,35.09,79860.0,29.463,29.4714,29.4294,29.4378,79860.0
2019-06-11 12:00:00,35.1,35.13,35.07,35.07,99131.0,29.4462,29.4714,29.421,29.421,99131.0
2019-06-11 12:05:00,35.08,35.08,35.01,35.02,76628.0,29.4294,29.4294,29.3707,29.3791,76628.0
2019-06-11 12:10:00,35.02,35.04,34.99,35.0,47739.0,29.3791,29.3959,29.3539,29.3623,47739.0
2019-06-11 12:15:00,35.0,35.01,34.95,34.95,53573.0,29.3623,29.3707,29.3204,29.3204,53573.0
2019-06-11 12:20:00,34.96,34.97,34.9,34.97,52651.0,29.3287,29.3371,29.2784,29.3371,52651.0
2019-06-11 12:25:00,34.98,35.01,34.96,34.98,69330.0,29.3455,29.3707,29.3287,29.3455,69330.0
2019-06-11 12:30:00,34.98,35.0,34.96,34.96,29647.0,29.3455,29.3623,29.3287,29.3287,29647.0
2019-06-11 12:35:00,34.97,35.01,34.95,35.01,44046.0,29.3371,29.3707,29.3204,29.3707,44046.0
2019-06-11 12:40:00,35.01,35.04,34.97,35.0,72941.0,29.3707,29.3959,29.3371,29.3623,72941.0
2019-06-11 12:45:00,35.0,35.03,34.97,35.02,36302.0,29.3623,29.3875,29.3371,29.3791,36302.0
2019-06-11 12:50:00,35.01,35.08,35.0,35.08,63005.0,29.3707,29.4294,29.3623,29.4294,63005.0
2019-06-11 12:55:00,35.08,35.1,35.04,35.05,35986.0,29.4294,29.4462,29.3959,29.4042,35986.0
2019-06-11 13:00:00,35.05,35.06,34.99,35.0,73169.0,29.4042,29.4126,29.3539,29.3623,73169.0
2019-06-11 13:05:00,35.0,35.01,34.95,34.95,43018.0,29.3623,29.3707,29.3204,29.3204,43018.0
2019-06-11 13:10:00,34.95,34.97,34.93,34.94,37354.0,29.3204,29.3371,29.3036,29.312,37354.0
2019-06-11 13:15:00,34.95,34.95,34.88,34.89,41863.0,29.3204,29.3204,29.2616,29.27,41863.0
2019-06-11 13:20:00,34.89,34.97,34.87,34.93,118773.0,29.27,29.3371,29.2532,29.3036,118773.0
2019-06-11 13:25:00,34.93,34.95,34.9,34.92,51040.0,29.3036,29.3204,29.2784,29.2952,51040.0
2019-06-11 13:30:00,34.92,34.94,34.89,34.93,31722.0,29.2952,29.312,29.27,29.3036,31722.0
2019-06-11 13:35:00,34.93,34.95,34.92,34.93,23633.0,29.3036,29.3204,29.2952,29.3036,23633.0
2019-06-11 13:40:00,34.92,35.0,34.91,34.96,65978.0,29.2952,29.3623,29.2868,29.3287,65978.0
2019-06-11 13:45:00,34.97,34.99,34.95,34.96,50705.0,29.3371,29.3539,29.3204,29.3287,50705.0
2019-06-11 13:50:00,34.95,34.97,34.95,34.95,64697.0,29.3204,29.3371,29.3204,29.3204,64697.0
2019-06-11 13:55:00,34.95,34.97,34.92,34.97,66279.0,29.3204,29.3371,29.2952,29.3371,66279.0
2019-06-11 14:00:00,34.97,34.98,34.91,34.91,42460.0,29.3371,29.3455,29.2868,29.2868,42460.0
2019-06-11 14:05:00,34.91,34.98,34.91,34.98,44361.0,29.2868,29.3455,29.2868,29.3455,44361.0
2019-06-11 14:10:00,34.97,35.0,34.97,34.98,54292.0,29.3371,29.3623,29.3371,29.3455,54292.0
2019-06-11 14:15:00,34.98,34.98,34.93,34.94,46860.0,29.3455,29.3455,29.3036,29.312,46860.0
2019-06-11 14:20:00,34.94,34.95,34.92,34.92,33855.0,29.312,29.3204,29.2952,29.2952,33855.0
2019-06-11 14:25:00,34.92,34.96,34.91,34.93,56106.0,29.2952,29.3287,29.2868,29.3036,56106.0
2019-06-11 14:30:00,34.93,34.95,34.92,34.93,55027.0,29.3036,29.3204,29.2952,29.3036,55027.0
2019-06-11 14:35:00,34.93,34.96,34.92,34.95,43292.0,29.3036,29.3287,29.2952,29.3204,43292.0
2019-06-11 14:40:00,34.94,34.96,34.92,34.94,59081.0,29.312,29.3287,29.2952,29.312,59081.0
2019-06-11 14:45:00,34.94,34.96,34.93,34.95,96085.0,29.312,29.3287,29.3036,29.3204,96085.0
2019-06-11 14:50:00,34.94,34.95,34.93,34.95,43998.0,29.312,29.3204,29.3036,29.3204,43998.0
2019-06-11 14:55:00,34.95,34.97,34.93,34.95,80761.0,29.3204,29.3371,29.3036,29.3204,80761.0
2019-06-11 15:00:00,34.95,34.95,34.92,34.92,81043.0,29.3204,29.3204,29.2952,29.2952,81043.0
2019-06-11 15:05:00,34.93,34.95,34.9,34.94,109762.0,29.3036,29.3204,29.2784,29.312,109762.0
2019-06-11 15:10:00,34.95,34.96,34.91,34.91,94066.0,29.3204,29.3287,29.2868,29.2868,94066.0
2019-06-11 15:15:00,34.92,34.93,34.91,34.93,79075.0,29.2952,29.3036,29.2868,29.3036,79075.0
2019-06-11 15:20:00,34.93,34.93,34.86,34.89,201750.0,29.3036,29.3036,29.2449,29.27,201750.0
2019-06-11 15:25:00,34.89,34.89,34.87,34.89,77326.0,29.27,29.27,29.2532,29.27,77326.0
2019-06-11 15:30:00,34.89,34.89,34.86,34.89,135380.0,29.27,29.27,29.2449,29.27,135380.0
2019-06-11 15:35:00,34.89,34.89,34.85,34.86,119644.0,29.27,29.27,29.2365,29.2449,119644.0
2019-06-11 15:40:00,34.86,34.89,34.85,34.87,122548.0,29.2449,29.27,29.2365,29.2532,122548.0
2019-06-11 15:45:00,34.87,34.91,34.85,34.91,191751.0,29.2532,29.2868,29.2365,29.2868,191751.0
2019-06-11 15:50:00,34.91,34.94,34.9,34.93,231740.0,29.2868,29.312,29.2784,29.3036,231740.0
2019-06-11 15:55:00,34.93,34.97,34.92,34.92,520175.0,29.3036,29.3371,29.2952,29.2952,520175.0
2019-06-12 09:30:00,35.09,35.43,35.09,35.4,127575.0,29.4378,29.723,29.4378,29.6979,127575.0
2019-06-12 09:35:00,35.4,35.4,35.19,35.24,98678.0,29.6979,29.6979,29.5217,29.5636,98678.0
2019-06-12 09:40:00,35.25,35.27,35.16,35.16,96551.0,29.572,29.5888,29.4965,29.4965,96551.0
2019-06-12 09:45:00,35.16,35.24,35.13,35.2,142045.0,29.4965,29.5636,29.4714,29.5301,142045.0
2019-06-12 09:50:00,35.2,35.28,35.17,35.26,189864.0,29.5301,29.5972,29.5049,29.5804,189864.0
2019-06-12 09:55:00,35.26,35.29,35.17,35.23,177785.0,29.5804,29.6056,29.5049,29.5553,177785.0
2019-06-12 10:00:00,35.24,35.28,35.22,35.23,117840.0,29.5636,29.5972,29.5469,29.5553,117840.0
2019-06-12 10:05:00,35.23,35.32,35.21,35.27,89240.0,29.5553,29.6308,29.5385,29.5888,89240.0
2019-06-12 10:10:00,35.26,35.3,35.2,35.29,163080.0,29.5804,29.614,29.5301,29.6056,163080.0
2019-06-12 10:15:00,35.29,35.29,35.23,35.26,81503.0,29.6056,29.6056,29.5553,29.5804,81503.0
2019-06-12 10:20:00,35.26,35.3,35.25,35.29,57440.0,29.5804,29.614,29.572,29.6056,57440.0
2019-06-12 10:25:00,35.29,35.36,35.27,35.35,94806.0,29.6056,29.6643,29.5888,29.6559,94806.0
2019-06-12 10:30:00,35.36,35.37,35.29,35.35,56313.0,29.6643,29.6727,29.6056,29.6559,56313.0
2019-06-12 10:35:00,35.35,35.36,35.3,35.3,71688.0,29.6559,29.6643,29.614,29.614,71688.0
2019-06-12 10:40:00,35.3,35.34,35.28,35.32,124554.0,29.614,29.6475,29.5972,29.6308,124554.0
2019-06-12 10:45:00,35.32,35.42,35.32,35.39,129866.0,29.6308,29.7146,29.6308,29.6895,129866.0
2019-06-12 10:50:00,35.4,35.4,35.34,35.37,124884.0,29.6979,29.6979,29.6475,29.6727,124884.0
2019-06-12 10:55:00,35.37,35.42,35.35,35.4,139194.0,29.6727,29.7146,29.6559,29.6979,139194.0
2019-06-12 11:00:00,35.4,35.45,35.37,35.44,97442.0,29.6979,29.7398,29.6727,29.7314,97442.0
2019-06-12 11:05:00,35.44,35.55,35.42,35.53,109993.0,29.7314,29.8237,29.7146,29.8069,109993.0
2019-06-12 11:10:00,35.53,35.56,35.52,35.55,82641.0,29.8069,29.8321,29.7985,29.8237,82641.0
2019-06-12 11:15:00,35.55,35.57,35.53,35.55,67726.0,29.8237,29.8405,29.8069,29.8237,67726.0
2019-06-12 11:20:00,35.55,35.56,35.51,35.54,40249.0,29.8237,29.8321,29.7902,29.8153,40249.0
2019-06-12 11:25:00,35.54,35.58,35.53,35.57,66613.0,29.8153,29.8489,29.8069,29.8405,66613.0
2019-06-12 11:30:00,35.57,35.61,35.49,35.51,96641.0,29.8405,29.874,29.7734,29.7902,96641.0
2019-06-12 11:35:00,35.52,35.55,35.51,35.52,49850.0,29.7985,29.8237,29.7902,29.7985,49850.0
2019-06-12 11:40:00,35.53,35.56,35.51,35.51,55263.0,29.8069,29.8321,29.7902,29.7902,55263.0
2019-06-12 11:45:00,35.52,35.55,35.52,35.55,34374.0,29.7985,29.8237,29.7985,29.8237,34374.0
2019-06-12 11:50:00,35.55,35.56,35.48,35.49,49514.0,29.8237,29.8321,29.765,29.7734,49514.0
2019-06-12 11:55:00,35.49,35.57,35.49,35.55,58575.0,29.7734,29.8405,29.7734,29.8237,58575.0
2019-06-12 12:00:00,35.55,35.56,35.47,35.51,144044.0,29.8237,29.8321,29.7566,29.7902,144044.0
2019-06-12 12:05:00,35.52,35.52,35.46,35.5,71446.0,29.7985,29.7985,29.7482,29.7818,71446.0
2019-06-12 12:10:00,35.49,35.52,35.48,35.5,45107.0,29.7734,29.7985,29.765,29.7818,45107.0
2019-06-12 12:15:00,35.5,35.56,35.47,35.48,44338.0,29.7818,29.8321,29.7566,29.765,44338.0
2019-06-12 12:20:00,35.48,35.55,35.48,35.5,37639.0,29.765,29.8237,29.765,29.7818,37639.0
2019-06-12 12:25:00,35.5,35.53,35.49,35.5,38264.0,29.7818,29.8069,29.7734,29.7818,38264.0
2019-06-12 12:30:00,35.5,35.51,35.47,35.5,41944.0,29.7818,29.7902,29.7566,29.7818,41944.0
2019-06-12 12:35:00,35.5,35.52,35.47,35.48,137160.0,29.7818,29.7985,29.7566,29.765,137160.0
2019-06-12 12:40:00,35.48,35.49,35.44,35.49,39458.0,29.765,29.7734,29.7314,29.7734,39458.0
2019-06-12 12:45:00,35.49,35.5,35.47,35.47,25226.0,29.7734,29.7818,29.7566,29.7566,25226.0
2019-06-12 12:50:00,35.47,35.52,35.45,35.5,44847.0,29.7566,29.7985,29.7398,29.7818,44847.0
2019-06-12 12:55:00,35.5,35.51,35.48,35.48,40340.0,29.7818,29.7902,29.765,29.765,40340.0
2019-06-12 13:00:00,35.48,35.48,35.44,35.47,45645.0,29.765,29.765,29.7314,29.7566,45645.0
2019-06-12 13:05:00,35.48,35.53,35.47,35.5,35289.0,29.765,29.8069,29.7566,29.7818,35289.0
2019-06-12 13:10:00,35.5,35.53,35.47,35.5,45584.0,29.7818,29.8069,29.7566,29.7818,45584.0
2019-06-12 13:15:00,35.5,35.52,35.5,35.51,18726.0,29.7818,29.7985,29.7818,29.7902,18726.0
2019-06-12 13:20:00,35.5,35.53,35.49,35.5,41537.0,29.7818,29.8069,29.7734,29.7818,41537.0
2019-06-12 13:25:00,35.51,35.52,35.46,35.52,58740.0,29.7902,29.7985,29.7482,29.7985,58740.0
2019-06-12 13:30:00,35.51,35.53,35.49,35.5,33546.0,29.7902,29.8069,29.7734,29.7818,33546.0
2019-06-12 13:35:00,35.5,35.51,35.48,35.5,30118.0,29.7818,29.7902,29.765,29.7818,30118.0
2019-06-12 13:40:00,35.49,35.51,35.48,35.51,37999.0,29.7734,29.7902,29.765,29.7902,37999.0
2019-06-12 13:45:00,35.51,35.52,35.49,35.52,34393.0,29.7902,29.7985,29.7734,29.7985,34393.0
2019-06-12 13:50:00,35.52,35.57,35.52,35.56,29111.0,29.7985,29.8405,29.7985,29.8321,29111.0
2019-06-12 13:55:00,35.57,35.58,35.56,35.58,30866.0,29.8405,29.8489,29.8321,29.8489,30866.0
2019-06-12 14:00:00,35.58,35.6,35.57,35.6,59318.0,29.8489,29.8657,29.8405,29.8657,59318.0
2019-06-12 14:05:00,35.59,35.6,35.54,35.58,60194.0,29.8573,29.8657,29.8153,29.8489,60194.0
2019-06-12 14:10:00,35.58,35.65,35.57,35.65,65576.0,29.8489,29.9076,29.8405,29.9076,65576.0
2019-06-12 14:15:00,35.65,35.65,35.61,35.63,55961.0,29.9076,29.9076,29.874,29.8908,55961.0
2019-06-12 14:20:00,35.62,35.64,35.61,35.63,50643.0,29.8824,29.8992,29.874,29.8908,50643.0
2019-06-12 14:25:00,35.63,35.67,35.62,35.66,41929.0,29.8908,29.9244,29.8824,29.916,41929.0
2019-06-12 14:30:00,35.66,35.67,35.6,35.61,82915.0,29.916,29.9244,29.8657,29.874,82915.0
2019-06-12 14:35:00,35.61,35.61,35.54,35.59,67485.0,29.874,29.874,29.8153,29.8573,67485.0
2019-06-12 14:40:00,35.59,35.62,35.59,35.62,40291.0,29.8573,29.8824,29.8573,29.8824,40291.0
2019-06-12 14:45:00,35.62,35.63,35.58,35.59,49681.0,29.8824,29.8908,29.8489,29.8573,49681.0
2019-06-12 14:50:00,35.59,35.64,35.58,35.63,140925.0,29.8573,29.8992,29.8489,29.8908,140925.0
2019-06-12 14:55:00,35.63,35.63,35.6,35.63,143660.0,29.8908,29.8908,29.8657,29.8908,143660.0
2019-06-12 15:00:00,35.63,35.64,35.61,35.63,70227.0,29.8908,29.8992,29.874,29.8908,70227.0
2019-06-12 15:05:00,35.63,35.64,35.61,35.64,125152.0,29.8908,29.8992,29.874,29.8992,125152.0
2019-06-12 15:10:00,35.64,35.64,35.61,35.64,101073.0,29.8992,29.8992,29.874,29.8992,101073.0
2019-06-12 15:15:00,35.63,35.64,35.57,35.59,267464.0,29.8908,29.8992,29.8405,29.8573,267464.0
2019-06-12 15:20:00,35.59,35.61,35.58,35.61,87963.0,29.8573,29.874,29.8489,29.874,87963.0
2019-06-12 15:25:00,35.61,35.61,35.59,35.61,70247.0,29.874,29.874,29.8573,29.874,70247.0
2019-06-12 15:30:00,35.61,35.61,35.54,35.54,85322.0,29.874,29.874,29.8153,29.8153,85322.0
2019-06-12 15:35:00,35.54,35.56,35.53,35.55,158207.0,29.8153,29.8321,29.8069,29.8237,158207.0
2019-06-12 15:40:00,35.54,35.56,35.52,35.56,140155.0,29.8153,29.8321,29.7985,29.8321,140155.0
2019-06-12 15:45:00,35.56,35.56,35.52,35.52,119232.0,29.8321,29.8321,29.7985,29.7985,119232.0
2019-06-12 15:50:00,35.52,35.53,35.49,35.49,208361.0,29.7985,29.8069,29.7734,29.7734,208361.0
2019-06-12 15:55:00,35.49,35.5,35.44,35.47,636410.0,29.7734,29.7818,29.7314,29.7566,636410.0
2019-06-13 09:30:00,35.53,35.6,35.37,35.46,122029.0,29.8069,29.8657,29.6727,29.7482,122029.0
2019-06-13 09:35:00,35.47,35.56,35.44,35.55,69100.0,29.7566,29.8321,29.7314,29.8237,69100.0
2019-06-13 09:40:00,35.55,35.61,35.49,35.54,63924.0,29.8237,29.874,29.7734,29.8153,63924.0
2019-06-13 09:45:00,35.54,35.64,35.53,35.63,61893.0,29.8153,29.8992,29.8069,29.8908,61893.0
2019-06-13 09:50:00,35.65,35.74,35.64,35.72,77685.0,29.9076,29.9831,29.8992,29.9663,77685.0
2019-06-13 09:55:00,35.72,35.79,35.7,35.79,71512.0,29.9663,30.0251,29.9495,30.0251,71512.0
2019-06-13 10:00:00,35.78,35.84,35.69,35.75,122462.0,30.0167,30.067,29.9412,29.9915,122462.0
2019-06-13 10:05:00,35.75,35.84,35.73,35.81,80054.0,29.9915,30.067,29.9747,30.0418,80054.0
2019-06-13 10:10:00,35.81,35.81,35.67,35.72,75964.0,30.0418,30.0418,29.9244,29.9663,75964.0
2019-06-13 10:15:00,35.72,35.76,35.69,35.71,46010.0,29.9663,29.9999,29.9412,29.9579,46010.0
2019-06-13 10:20:00,35.72,35.74,35.59,35.64,102235.0,29.9663,29.9831,29.8573,29.8992,102235.0
2019-06-13 10:25:00,35.63,35.64,35.56,35.58,107326.0,29.8908,29.8992,29.8321,29.8489,107326.0
2019-06-13 10:30:00,35.58,35.61,35.56,35.58,68355.0,29.8489,29.874,29.8321,29.8489,68355.0
2019-06-13 10:35:00,35.58,35.61,35.53,35.59,79419.0,29.8489,29.874,29.8069,29.8573,79419.0
2019-06-13 10:40:00,35.59,35.6,35.54,35.55,59980.0,29.8573,29.8657,29.8153,29.8237,59980.0
2019-06-13 10:45:00,35.55,35.61,35.54,35.59,50389.0,29.8237,29.874,29.8153,29.8573,50389.0
2019-06-13 10:50:00,35.59,35.61,35.52,35.52,69975.0,29.8573,29.874,29.7985,29.7985,69975.0
2019-06-13 10:55:00,35.52,35.54,35.51,35.53,39552.0,29.7985,29.8153,29.7902,29.8069,39552.0
2019-06-13 11:00:00,35.54,35.59,35.53,35.55,71530.0,29.8153,29.8573,29.8069,29.8237,71530.0
2019-06-13 11:05:00,35.54,35.61,35.54,35.61,50423.0,29.8153,29.874,29.8153,29.874,50423.0
2019-06-13 11:10:00,35.61,35.61,35.57,35.58,43660.0,29.874,29.874,29.8405,29.8489,43660.0
2019-06-13 11:15:00,35.58,35.6,35.57,35.6,36516.0,29.8489,29.8657,29.8405,29.8657,36516.0
2019-06-13 11:20:00,35.6,35.61,35.54,35.58,84729.0,29.8657,29.874,29.8153,29.8489,84729.0
2019-06-13 11:25:00,35.58,35.61,35.54,35.61,48557.0,29.8489,29.874,29.8153,29.874,48557.0
2019-06-13 11:30:00,35.61,35.61,35.59,35.6,40205.0,29.874,29.874,29.8573,29.8657,40205.0
2019-06-13 11:35:00,35.61,35.61,35.57,35.59,44829.0,29.874,29.874,29.8405,29.8573,44829.0
2019-06-13 11:40:00,35.59,35.61,35.55,35.58,59612.0,29.8573,29.874,29.8237,29.8489,59612.0
2019-06-13 11:45:00,35.58,35.63,35.58,35.62,53425.0,29.8489,29.8908,29.8489,29.8824,53425.0
2019-06-13 11:50:00,35.62,35.63,35.59,35.62,51704.0,29.8824,29.8908,29.8573,29.8824,51704.0
2019-06-13 11:55:00,35.63,35.65,35.59,35.59,63343.0,29.8908,29.9076,29.8573,29.8573,63343.0
2019-06-13 12:00:00,35.6,35.6,35.56,35.56,39609.0,29.8657,29.8657,29.8321,29.8321,39609.0
2019-06-13 12:05:00,35.57,35.57,35.53,35.55,36798.0,29.8405,29.8405,29.8069,29.8237,36798.0
2019-06-13 12:10:00,35.55,35.55,35.48,35.52,68722.0,29.8237,29.8237,29.765,29.7985,68722.0
2019-06-13 12:15:00,35.52,35.53,35.5,35.52,42458.0,29.7985,29.8069,29.7818,29.7985,42458.0
2019-06-13 12:20:00,35.52,35.53,35.51,35.52,29467.0,29.7985,29.8069,29.7902,29.7985,29467.0
2019-06-13 12:25:00,35.52,35.61,35.51,35.6,60140.0,29.7985,29.874,29.7902,29.8657,60140.0
2019-06-13 12:30:00,35.6,35.61,35.53,35.54,52434.0,29.8657,29.874,29.8069,29.8153,52434.0
2019-06-13 12:35:00,35.54,35.55,35.51,35.54,48424.0,29.8153,29.8237,29.7902,29.8153,48424.0
2019-06-13 12:40:00,35.53,35.56,35.49,35.5,45325.0,29.8069,29.8321,29.7734,29.7818,45325.0
2019-06-13 12:45:00,35.5,35.51,35.48,35.5,41955.0,29.7818,29.7902,29.765,29.7818,41955.0
2019-06-13 12:50:00,35.49,35.5,35.46,35.48,31334.0,29.7734,29.7818,29.7482,29.765,31334.0
2019-06-13 12:55:00,35.48,35.49,35.47,35.48,39611.0,29.765,29.7734,29.7566,29.765,39611.0
2019-06-13 13:00:00,35.48,35.53,35.47,35.51,50255.0,29.765,29.8069,29.7566,29.7902,50255.0
2019-06-13 13:05:00,35.5,35.53,35.48,35.49,31156.0,29.7818,29.8069,29.765,29.7734,31156.0
2019-06-13 13:10:00,35.49,35.51,35.49,35.5,27565.0,29.7734,29.7902,29.7734,29.7818,27565.0
2019-06-13 13:15:00,35.5,35.53,35.49,35.52,36014.0,29.7818,29.8069,29.7734,29.7985,36014.0
2019-06-13 13:20:00,35.52,35.55,35.51,35.55,46454.0,29.7985,29.8237,29.7902,29.8237,46454.0
2019-06-13 13:25:00,35.55,35.58,35.53,35.58,33459.0,29.8237,29.8489,29.8069,29.8489,33459.0
2019-06-13 13:30:00,35.58,35.58,35.53,35.54,35942.0,29.8489,29.8489,29.8069,29.8153,35942.0
2019-06-13 13:35:00,35.54,35.57,35.52,35.56,35410.0,29.8153,29.8405,29.7985,29.8321,35410.0
2019-06-13 13:40:00,35.55,35.57,35.54,35.56,35629.0,29.8237,29.8405,29.8153,29.8321,35629.0
2019-06-13 13:45:00,35.56,35.57,35.54,35.56,32571.0,29.8321,29.8405,29.8153,29.8321,32571.0
2019-06-13 13:50:00,35.56,35.65,35.55,35.64,74263.0,29.8321,29.9076,29.8237,29.8992,74263.0
2019-06-13 13:55:00,35.63,35.64,35.58,35.59,48674.0,29.8908,29.8992,29.8489,29.8573,48674.0
2019-06-13 14:00:00,35.59,35.61,35.58,35.59,45312.0,29.8573,29.874,29.8489,29.8573,45312.0
2019-06-13 14:05:00,35.59,35.62,35.57,35.58,36031.0,29.8573,29.8824,29.8405,29.8489,36031.0
2019-06-13 14:10:00,35.58,35.6,35.56,35.59,44456.0,29.8489,29.8657,29.8321,29.8573,44456.0
2019-06-13 14:15:00,35.6,35.6,35.54,35.56,72125.0,29.8657,29.8657,29.8153,29.8321,72125.0
2019-06-13 14:20:00,35.56,35.58,35.54,35.57,43928.0,29.8321,29.8489,29.8153,29.8405,43928.0
2019-06-13 14:25:00,35.58,35.63,35.57,35.63,30979.0,29.8489,29.8908,29.8405,29.8908,30979.0
2019-06-13 14:30:00,35.64,35.67,35.63,35.65,58539.0,29.8992,29.9244,29.8908,29.9076,58539.0
2019-06-13 14:35:00,35.65,35.65,35.62,35.64,58918.0,29.9076,29.9076,29.8824,29.8992,58918.0
2019-06-13 14:40:00,35.64,35.65,35.63,35.64,38637.0,29.8992,29.9076,29.8908,29.8992,38637.0
2019-06-13 14:45:00,35.64,35.65,35.61,35.61,42857.0,29.8992,29.9076,29.874,29.874,42857.0
2019-06-13 14:50:00,35.61,35.64,35.61,35.61,51182.0,29.874,29.8992,29.874,29.874,51182.0
2019-06-13 14:55:00,35.61,35.69,35.6,35.68,54694.0,29.874,29.9412,29.8657,29.9328,54694.0
2019-06-13 15:00:00,35.68,35.68,35.63,35.64,51692.0,29.9328,29.9328,29.8908,29.8992,51692.0
2019-06-13 15:05:00,35.64,35.64,35.6,35.62,65894.0,29.8992,29.8992,29.8657,29.8824,65894.0
2019-06-13 15:10:00,35.61,35.62,35.59,35.59,93037.0,29.874,29.8824,29.8573,29.8573,93037.0
2019-06-13 15:15:00,35.59,35.61,35.56,35.57,100035.0,29.8573,29.874,29.8321,29.8405,100035.0
2019-06-13 15:20:00,35.57,35.57,35.53,35.56,42627.0,29.8405,29.8405,29.8069,29.8321,42627.0
2019-06-13 15:25:00,35.56,35.57,35.52,35.53,63691.0,29.8321,29.8405,29.7985,29.8069,63691.0
2019-06-13 15:30:00,35.53,35.59,35.52,35.57,76130.0,29.8069,29.8573,29.7985,29.8405,76130.0
2019-06-13 15:35:00,35.56,35.57,35.52,35.54,72738.0,29.8321,29.8405,29.7985,29.8153,72738.0
2019-06-13 15:40:00,35.53,35.54,35.51,35.54,82478.0,29.8069,29.8153,29.7902,29.8153,82478.0
2019-06-13 15:45:00,35.54,35.54,35.49,35.52,167876.0,29.8153,29.8153,29.7734,29.7985,167876.0
2019-06-13 15:50:00,35.52,35.57,35.52,35.56,146060.0,29.7985,29.8405,29.7985,29.8321,146060.0
2019-06-13 15:55:00,35.56,35.56,35.53,35.56,677887.0,29.8321,29.8321,29.8069,29.8321,677887.0
2019-06-14 09:30:00,35.76,35.91,35.72,35.75,287768.0,29.9999,30.1257,29.9663,29.9915,287768.0
2019-06-14 09:35:00,35.75,35.81,35.69,35.77,170782.0,29.9915,30.0418,29.9412,30.0083,170782.0
2019-06-14 09:40:00,35.77,35.85,35.76,35.83,184680.0,30.0083,30.0754,29.9999,30.0586,184680.0
2019-06-14 09:45:00,35.83,35.92,35.81,35.84,242744.0,30.0586,30.1341,30.0418,30.067,242744.0
2019-06-14 09:50:00,35.85,35.88,35.75,35.86,135256.0,30.0754,30.1006,29.9915,30.0838,135256.0
2019-06-14 09:55:00,35.86,36.0,35.73,35.76,236659.0,30.0838,30.2012,29.9747,29.9999,236659.0
2019-06-14 10:00:00,35.77,35.97,35.74,35.91,104883.0,30.0083,30.1761,29.9831,30.1257,104883.0
2019-06-14 10:05:00,35.91,35.95,35.86,35.9,146275.0,30.1257,30.1593,30.0838,30.1173,146275.0
2019-06-14 10:10:00,35.9,35.92,35.84,35.87,87577.0,30.1173,30.1341,30.067,30.0922,87577.0
2019-06-14 10:15:00,35.86,35.95,35.85,35.9,101209.0,30.0838,30.1593,30.0754,30.1173,101209.0
2019-06-14 10:20:00,35.89,35.98,35.86,35.92,125448.0,30.1089,30.1844,30.0838,30.1341,125448.0
2019-06-14 10:25:00,35.92,35.92,35.82,35.85,91547.0,30.1341,30.1341,30.0502,30.0754,91547.0
2019-06-14 10:30:00,35.85,35.9,35.79,35.9,268356.0,30.0754,30.1173,30.0251,30.1173,268356.0
2019-06-14 10:35:00,35.9,35.99,35.9,35.98,99726.0,30.1173,30.1928,30.1173,30.1844,99726.0
2019-06-14 10:40:00,35.98,35.98,35.88,35.9,91199.0,30.1844,30.1844,30.1006,30.1173,91199.0
2019-06-14 10:45:00,35.9,35.96,35.89,35.96,84397.0,30.1173,30.1677,30.1089,30.1677,84397.0
2019-06-14 10:50:00,35.95,35.96,35.92,35.95,56148.0,30.1593,30.1677,30.1341,30.1593,56148.0
2019-06-14 10:55:00,35.96,35.99,35.93,35.98,132930.0,30.1677,30.1928,30.1425,30.1844,132930.0
2019-06-14 11:00:00,35.99,36.0,35.97,35.99,67135.0,30.1928,30.2012,30.1761,30.1928,67135.0
2019-06-14 11:05:00,35.99,36.07,35.99,36.02,145733.0,30.1928,30.2599,30.1928,30.218,145733.0
2019-06-14 11:10:00,36.01,36.09,35.99,36.06,115971.0,30.2096,30.2767,30.1928,30.2516,115971.0
2019-06-14 11:15:00,36.07,36.18,36.06,36.17,88533.0,30.2599,30.3522,30.2516,30.3438,88533.0
2019-06-14 11:20:00,36.17,36.18,36.09,36.13,106179.0,30.3438,30.3522,30.2767,30.3103,106179.0
2019-06-14 11:25:00,36.13,36.18,36.09,36.16,92641.0,30.3103,30.3522,30.2767,30.3355,92641.0
2019-06-14 11:30:00,36.16,36.18,36.1,36.16,101856.0,30.3355,30.3522,30.2851,30.3355,101856.0
2019-06-14 11:35:00,36.16,36.2,36.16,36.2,107767.0,30.3355,30.369,30.3355,30.369,107767.0
2019-06-14 11:40:00,36.2,36.24,36.19,36.23,86688.0,30.369,30.4026,30.3606,30.3942,86688.0
2019-06-14 11:45:00,36.23,36.24,36.18,36.2,67193.0,30.3942,30.4026,30.3522,30.369,67193.0
2019-06-14 11:50:00,36.21,36.23,36.14,36.2,104944.0,30.3774,30.3942,30.3187,30.369,104944.0
2019-06-14 11:55:00,36.2,36.23,36.17,36.23,81035.0,30.369,30.3942,30.3438,30.3942,81035.0
2019-06-14 12:00:00,36.23,36.24,36.21,36.22,19664.0,30.3942,30.4026,30.3774,30.3858,19664.0
2019-06-14 12:05:00,36.21,36.23,36.18,36.2,89489.0,30.3774,30.3942,30.3522,30.369,89489.0
2019-06-14 12:10:00,36.2,36.21,36.11,36.13,74779.0,30.369,30.3774,30.2935,30.3103,74779.0
2019-06-14 12:15:00,36.12,36.13,36.06,36.13,105709.0,30.3019,30.3103,30.2516,30.3103,105709.0
2019-06-14 12:20:00,36.12,36.14,36.08,36.12,37464.0,30.3019,30.3187,30.2683,30.3019,37464.0
2019-06-14 12:25:00,36.11,36.17,36.11,36.15,58921.0,30.2935,30.3438,30.2935,30.3271,58921.0
2019-06-14 12:30:00,36.14,36.19,36.14,36.18,44226.0,30.3187,30.3606,30.3187,30.3522,44226.0
2019-06-14 12:35:00,36.18,36.2,36.17,36.18,28827.0,30.3522,30.369,30.3438,30.3522,28827.0
2019-06-14 12:40:00,36.19,36.22,36.18,36.19,46203.0,30.3606,30.3858,30.3522,30.3606,46203.0
2019-06-14 12:45:00,36.2,36.2,36.18,36.2,54635.0,30.369,30.369,30.3522,30.369,54635.0
2019-06-14 12:50:00,36.2,36.22,36.18,36.2,53446.0,30.369,30.3858,30.3522,30.369,53446.0
2019-06-14 12:55:00,36.2,36.22,36.18,36.19,62131.0,30.369,30.3858,30.3522,30.3606,62131.0
2019-06-14 13:00:00,36.2,36.21,36.13,36.14,127653.0,30.369,30.3774,30.3103,30.3187,127653.0
2019-06-14 13:05:00,36.13,36.15,36.12,36.13,294110.0,30.3103,30.3271,30.3019,30.3103,294110.0
2019-06-14 13:10:00,36.13,36.17,36.12,36.14,148743.0,30.3103,30.3438,30.3019,30.3187,148743.0
2019-06-14 13:15:00,36.14,36.16,36.12,36.13,70947.0,30.3187,30.3355,30.3019,30.3103,70947.0
2019-06-14 13:20:00,36.13,36.14,36.03,36.04,71588.0,30.3103,30.3187,30.2264,30.2348,71588.0
2019-06-14 13:25:00,36.04,36.04,35.88,35.9,94466.0,30.2348,30.2348,30.1006,30.1173,94466.0
2019-06-14 13:30:00,35.9,35.91,35.78,35.78,73435.0,30.1173,30.1257,30.0167,30.0167,73435.0
2019-06-14 13:35:00,35.77,35.83,35.75,35.78,84664.0,30.0083,30.0586,29.9915,30.0167,84664.0
2019-06-14 13:40:00,35.78,35.9,35.78,35.9,66569.0,30.0167,30.1173,30.0167,30.1173,66569.0
2019-06-14 13:45:00,35.9,35.93,35.85,35.92,33210.0,30.1173,30.1425,30.0754,30.1341,33210.0
2019-06-14 13:50:00,35.92,35.92,35.84,35.89,50369.0,30.1341,30.1341,30.067,30.1089,50369.0
2019-06-14 13:55:00,35.9,35.94,35.89,35.91,45903.0,30.1173,30.1509,30.1089,30.1257,45903.0
2019-06-14 14:00:00,35.92,35.97,35.91,35.92,28428.0,30.1341,30.1761,30.1257,30.1341,28428.0
2019-06-14 14:05:00,35.92,35.94,35.84,35.87,44767.0,30.1341,30.1509,30.067,30.0922,44767.0
2019-06-14 14:10:00,35.87,35.91,35.84,35.88,56089.0,30.0922,30.1257,30.067,30.1006,56089.0
2019-06-14 14:15:00,35.87,35.9,35.83,35.88,51689.0,30.0922,30.1173,30.0586,30.1006,51689.0
2019-06-14 14:20:00,35.89,35.89,35.8,35.82,56766.0,30.1089,30.1089,30.0334,30.0502,56766.0
2019-06-14 14:25:00,35.82,35.82,35.73,35.76,65394.0,30.0502,30.0502,29.9747,29.9999,65394.0
2019-06-14 14:30:00,35.77,35.83,35.76,35.82,69815.0,30.0083,30.0586,29.9999,30.0502,69815.0
2019-06-14 14:35:00,35.82,35.89,35.81,35.83,45390.0,30.0502,30.1089,30.0418,30.0586,45390.0
2019-06-14 14:40:00,35.84,35.89,35.84,35.88,18215.0,30.067,30.1089,30.067,30.1006,18215.0
2019-06-14 14:45:00,35.89,36.01,35.89,36.0,71943.0,30.1089,30.2096,30.1089,30.2012,71943.0
2019-06-14 14:50:00,35.99,36.01,35.97,35.97,42350.0,30.1928,30.2096,30.1761,30.1761,42350.0
2019-06-14 14:55:00,35.97,35.99,35.94,35.98,45384.0,30.1761,30.1928,30.1509,30.1844,45384.0
2019-06-14 15:00:00,35.98,36.04,35.97,36.02,47974.0,30.1844,30.2348,30.1761,30.218,47974.0
2019-06-14 15:05:00,36.01,36.05,36.0,36.04,31669.0,30.2096,30.2432,30.2012,30.2348,31669.0
2019-06-14 15:10:00,36.04,36.07,36.01,36.05,41640.0,30.2348,30.2599,30.2096,30.2432,41640.0
2019-06-14 15:15:00,36.05,36.1,36.04,36.1,58316.0,30.2432,30.2851,30.2348,30.2851,58316.0
2019-06-14 15:20:00,36.1,36.11,36.05,36.09,115696.0,30.2851,30.2935,30.2432,30.2767,115696.0
2019-06-14 15:25:00,36.08,36.09,36.03,36.04,57688.0,30.2683,30.2767,30.2264,30.2348,57688.0
2019-06-14 15:30:00,36.05,36.08,36.02,36.04,93505.0,30.2432,30.2683,30.218,30.2348,93505.0
2019-06-14 15:35:00,36.04,36.04,35.98,36.02,92656.0,30.2348,30.2348,30.1844,30.218,92656.0
2019-06-14 15:40:00,36.01,36.02,35.92,35.94,162712.0,30.2096,30.218,30.1341,30.1509,162712.0
2019-06-14 15:45:00,35.94,35.97,35.93,35.96,132607.0,30.1509,30.1761,30.1425,30.1677,132607.0
2019-06-14 15:50:00,35.95,35.97,35.92,35.95,199870.0,30.1593,30.1761,30.1341,30.1593,199870.0
2019-06-14 15:55:00,35.96,35.96,35.91,35.93,526839.0,30.1677,30.1677,30.1257,30.1425,526839.0
2019-06-17 09:30:00,35.91,36.08,35.82,36.03,182746.0,30.1257,30.2683,30.0502,30.2264,182746.0
2019-06-17 09:35:00,36.05,36.12,36.03,36.04,87478.0,30.2432,30.3019,30.2264,30.2348,87478.0
2019-06-17 09:40:00,36.05,36.08,35.99,36.02,81844.0,30.2432,30.2683,30.1928,30.218,81844.0
2019-06-17 09:45:00,36.03,36.03,35.93,35.99,58705.0,30.2264,30.2264,30.1425,30.1928,58705.0
2019-06-17 09:50:00,36.0,36.02,35.96,36.01,189477.0,30.2012,30.218,30.1677,30.2096,189477.0
2019-06-17 09:55:00,36.0,36.03,35.97,36.01,86712.0,30.2012,30.2264,30.1761,30.2096,86712.0
2019-06-17 10:00:00,36.01,36.05,35.88,35.88,113313.0,30.2096,30.2432,30.1006,30.1006,113313.0
2019-06-17 10:05:00,35.88,35.9,35.73,35.74,140186.0,30.1006,30.1173,29.9747,29.9831,140186.0
2019-06-17 10:10:00,35.73,35.83,35.72,35.74,97805.0,29.9747,30.0586,29.9663,29.9831,97805.0
2019-06-17 10:15:00,35.75,35.76,35.7,35.73,86779.0,29.9915,29.9999,29.9495,29.9747,86779.0
2019-06-17 10:20:00,35.74,35.76,35.72,35.74,124516.0,29.9831,29.9999,29.9663,29.9831,124516.0
2019-06-17 10:25:00,35.73,35.78,35.73,35.75,84129.0,29.9747,30.0167,29.9747,29.9915,84129.0
2019-06-17 10:30:00,35.75,35.76,35.7,35.75,58923.0,29.9915,29.9999,29.9495,29.9915,58923.0
2019-06-17 10:35:00,35.75,35.76,35.71,35.73,40832.0,29.9915,29.9999,29.9579,29.9747,40832.0
2019-06-17 10:40:00,35.73,35.8,35.72,35.75,92747.0,29.9747,30.0334,29.9663,29.9915,92747.0
2019-06-17 10:45:00,35.74,35.79,35.73,35.79,94770.0,29.9831,30.0251,29.9747,30.0251,94770.0
2019-06-17 10:50:00,35.79,35.79,35.75,35.76,65392.0,30.0251,30.0251,29.9915,29.9999,65392.0
2019-06-17 10:55:00,35.76,35.76,35.69,35.71,114925.0,29.9999,29.9999,29.9412,29.9579,114925.0
2019-06-17 11:00:00,35.71,35.76,35.71,35.75,81824.0,29.9579,29.9999,29.9579,29.9915,81824.0
2019-06-17 11:05:00,35.74,35.75,35.68,35.69,156317.0,29.9831,29.9915,29.9328,29.9412,156317.0
2019-06-17 11:10:00,35.68,35.71,35.66,35.69,51786.0,29.9328,29.9579,29.916,29.9412,51786.0
2019-06-17 11:15:00,35.69,35.76,35.69,35.75,88751.0,29.9412,29.9999,29.9412,29.9915,88751.0
2019-06-17 11:20:00,35.75,35.76,35.7,35.73,86989.0,29.9915,29.9999,29.9495,29.9747,86989.0
2019-06-17 11:25:00,35.73,35.88,35.73,35.88,87720.0,29.9747,30.1006,29.9747,30.1006,87720.0
2019-06-17 11:30:00,35.88,35.95,35.87,35.88,69949.0,30.1006,30.1593,30.0922,30.1006,69949.0
2019-06-17 11:35:00,35.88,35.93,35.87,35.9,50050.0,30.1006,30.1425,30.0922,30.1173,50050.0
2019-06-17 11:40:00,35.91,35.91,35.84,35.88,56811.0,30.1257,30.1257,30.067,30.1006,56811.0
2019-06-17 11:45:00,35.88,35.92,35.87,35.92,35830.0,30.1006,30.1341,30.0922,30.1341,35830.0
2019-06-17 11:50:00,35.91,35.99,35.91,35.94,59667.0,30.1257,30.1928,30.1257,30.1509,59667.0
2019-06-17 11:55:00,35.94,36.0,35.93,36.0,52819.0,30.1509,30.2012,30.1425,30.2012,52819.0
2019-06-17 12:00:00,36.0,36.0,35.92,35.97,56951.0,30.2012,30.2012,30.1341,30.1761,56951.0
2019-06-17 12:05:00,35.97,36.0,35.95,35.97,26847.0,30.1761,30.2012,30.1593,30.1761,26847.0
2019-06-17 12:10:00,35.97,36.02,35.96,36.0,41959.0,30.1761,30.218,30.1677,30.2012,41959.0
2019-06-17 12:15:00,36.0,36.04,35.99,36.01,27202.0,30.2012,30.2348,30.1928,30.2096,27202.0
2019-06-17 12:20:00,36.01,36.02,35.96,35.98,25496.0,30.2096,30.218,30.1677,30.1844,25496.0
2019-06-17 12:25:00,35.98,35.98,35.93,35.93,20164.0,30.1844,30.1844,30.1425,30.1425,20164.0
2019-06-17 12:30:00,35.93,35.98,35.89,35.91,30485.0,30.1425,30.1844,30.1089,30.1257,30485.0
2019-06-17 12:35:00,35.91,35.93,35.9,35.93,30936.0,30.1257,30.1425,30.1173,30.1425,30936.0
2019-06-17 12:40:00,35.93,35.93,35.88,35.91,44843.0,30.1425,30.1425,30.1006,30.1257,44843.0
2019-06-17 12:45:00,35.91,35.95,35.89,35.91,30418.0,30.1257,30.1593,30.1089,30.1257,30418.0
2019-06-17 12:50:00,35.91,35.91,35.83,35.85,33149.0,30.1257,30.1257,30.0586,30.0754,33149.0
2019-06-17 12:55:00,35.85,35.87,35.82,35.82,30747.0,30.0754,30.0922,30.0502,30.0502,30747.0
2019-06-17 13:00:00,35.83,35.88,35.82,35.85,40390.0,30.0586,30.1006,30.0502,30.0754,40390.0
2019-06-17 13:05:00,35.86,35.95,35.85,35.93,67250.0,30.0838,30.1593,30.0754,30.1425,67250.0
2019-06-17 13:10:00,35.93,36.01,35.92,36.01,42186.0,30.1425,30.2096,30.1341,30.2096,42186.0
2019-06-17 13:15:00,36.01,36.01,35.96,35.97,65762.0,30.2096,30.2096,30.1677,30.1761,65762.0
2019-06-17 13:20:00,35.97,36.02,35.97,36.01,25281.0,30.1761,30.218,30.1761,30.2096,25281.0
2019-06-17 13:25:00,36.01,36.01,35.96,35.98,30928.0,30.2096,30.2096,30.1677,30.1844,30928.0
2019-06-17 13:30:00,35.98,36.0,35.96,35.97,55258.0,30.1844,30.2012,30.1677,30.1761,55258.0
2019-06-17 13:35:00,35.98,36.03,35.96,36.02,66740.0,30.1844,30.2264,30.1677,30.218,66740.0
2019-06-17 13:40:00,36.03,36.04,35.99,36.01,64103.0,30.2264,30.2348,30.1928,30.2096,64103.0
2019-06-17 13:45:00,36.02,36.03,35.97,35.99,91048.0,30.218,30.2264,30.1761,30.1928,91048.0
2019-06-17 13:50:00,35.99,36.01,35.97,36.01,131462.0,30.1928,30.2096,30.1761,30.2096,131462.0
2019-06-17 13:55:00,36.0,36.01,35.97,36.0,50930.0,30.2012,30.2096,30.1761,30.2012,50930.0
2019-06-17 14:00:00,36.0,36.04,35.96,36.02,59039.0,30.2012,30.2348,30.1677,30.218,59039.0
2019-06-17 14:05:00,36.02,36.03,36.0,36.0,21122.0,30.218,30.2264,30.2012,30.2012,21122.0
2019-06-17 14:10:00,36.01,36.01,35.95,35.98,89910.0,30.2096,30.2096,30.1593,30.1844,89910.0
2019-06-17 14:15:00,35.98,36.01,35.97,35.99,27153.0,30.1844,30.2096,30.1761,30.1928,27153.0
2019-06-17 14:20:00,36.0,36.03,35.99,36.02,20103.0,30.2012,30.2264,30.1928,30.218,20103.0
2019-06-17 14:25:00,36.02,36.05,36.01,36.03,25618.0,30.218,30.2432,30.2096,30.2264,25618.0
2019-06-17 14:30:00,36.03,36.13,36.02,36.13,54336.0,30.2264,30.3103,30.218,30.3103,54336.0
2019-06-17 14:35:00,36.13,36.16,36.12,36.16,54107.0,30.3103,30.3355,30.3019,30.3355,54107.0
2019-06-17 14:40:00,36.16,36.17,36.13,36.16,72090.0,30.3355,30.3438,30.3103,30.3355,72090.0
2019-06-17 14:45:00,36.15,36.21,36.15,36.21,39826.0,30.3271,30.3774,30.3271,30.3774,39826.0
2019-06-17 14:50:00,36.2,36.23,36.16,36.23,82328.0,30.369,30.3942,30.3355,30.3942,82328.0
2019-06-17 14:55:00,36.23,36.25,36.21,36.22,64840.0,30.3942,30.411,30.3774,30.3858,64840.0
2019-06-17 15:00:00,36.22,36.25,36.21,36.25,81967.0,30.3858,30.411,30.3774,30.411,81967.0
2019-06-17 15:05:00,36.25,36.25,36.19,36.22,77996.0,30.411,30.411,30.3606,30.3858,77996.0
2019-06-17 15:10:00,36.22,36.22,36.19,36.2,33989.0,30.3858,30.3858,30.3606,30.369,33989.0
2019-06-17 15:15:00,36.2,36.2,36.14,36.2,55555.0,30.369,30.369,30.3187,30.369,55555.0
2019-06-17 15:20:00,36.2,36.21,36.18,36.19,40411.0,30.369,30.3774,30.3522,30.3606,40411.0
2019-06-17 15:25:00,36.19,36.23,36.18,36.23,57449.0,30.3606,30.3942,30.3522,30.3942,57449.0
2019-06-17 15:30:00,36.23,36.23,36.17,36.19,82430.0,30.3942,30.3942,30.3438,30.3606,82430.0
2019-06-17 15:35:00,36.19,36.2,36.16,36.2,100934.0,30.3606,30.369,30.3355,30.369,100934.0
2019-06-17 15:40:00,36.2,36.21,36.18,36.18,124052.0,30.369,30.3774,30.3522,30.3522,124052.0
2019-06-17 15:45:00,36.19,36.23,36.17,36.2,164254.0,30.3606,30.3942,30.3438,30.369,164254.0
2019-06-17 15:50:00,36.2,36.23,36.19,36.22,229517.0,30.369,30.3942,30.3606,30.3858,229517.0
2019-06-17 15:55:00,36.22,36.23,36.2,36.23,513201.0,30.3858,30.3942,30.369,30.3942,513201.0
2019-06-18 09:30:00,36.5,36.63,36.32,36.36,365771.0,30.6207,30.7297,30.4697,30.5032,365771.0
2019-06-18 09:35:00,36.35,36.38,36.26,36.37,149443.0,30.4948,30.52,30.4193,30.5116,149443.0
2019-06-18 09:40:00,36.37,36.37,36.08,36.15,255528.0,30.5116,30.5116,30.2683,30.3271,255528.0
2019-06-18 09:45:00,36.14,36.23,36.02,36.21,108243.0,30.3187,30.3942,30.218,30.3774,108243.0
2019-06-18 09:50:00,36.19,36.27,36.1,36.1,185626.0,30.3606,30.4277,30.2851,30.2851,185626.0
2019-06-18 09:55:00,36.11,36.14,36.03,36.09,122614.0,30.2935,30.3187,30.2264,30.2767,122614.0
2019-06-18 10:00:00,36.08,36.16,36.05,36.05,149555.0,30.2683,30.3355,30.2432,30.2432,149555.0
2019-06-18 10:05:00,36.06,36.1,36.02,36.08,221517.0,30.2516,30.2851,30.218,30.2683,221517.0
2019-06-18 10:10:00,36.08,36.1,35.98,36.05,168103.0,30.2683,30.2851,30.1844,30.2432,168103.0
2019-06-18 10:15:00,36.05,36.13,36.02,36.12,153802.0,30.2432,30.3103,30.218,30.3019,153802.0
2019-06-18 10:20:00,36.12,36.12,35.89,35.93,97788.0,30.3019,30.3019,30.1089,30.1425,97788.0
2019-06-18 10:25:00,35.94,36.0,35.87,35.91,102533.0,30.1509,30.2012,30.0922,30.1257,102533.0
2019-06-18 10:30:00,35.92,35.97,35.81,35.86,114721.0,30.1341,30.1761,30.0418,30.0838,114721.0
2019-06-18 10:35:00,35.86,36.0,35.86,35.98,59111.0,30.0838,30.2012,30.0838,30.1844,59111.0
2019-06-18 10:40:00,35.98,36.0,35.84,35.84,126051.0,30.1844,30.2012,30.067,30.067,126051.0
2019-06-18 10:45:00,35.85,36.01,35.83,35.98,61835.0,30.0754,30.2096,30.0586,30.1844,61835.0
2019-06-18 10:50:00,35.98,36.01,35.91,35.94,66920.0,30.1844,30.2096,30.1257,30.1509,66920.0
2019-06-18 10:55:00,35.94,36.02,35.93,35.98,37732.0,30.1509,30.218,30.1425,30.1844,37732.0
2019-06-18 11:00:00,35.99,36.01,35.95,36.0,38691.0,30.1928,30.2096,30.1593,30.2012,38691.0
2019-06-18 11:05:00,36.01,36.04,35.95,35.97,117128.0,30.2096,30.2348,30.1593,30.1761,117128.0
2019-06-18 11:10:00,35.96,36.06,35.95,36.05,278733.0,30.1677,30.2516,30.1593,30.2432,278733.0
2019-06-18 11:15:00,36.05,36.07,36.01,36.02,100584.0,30.2432,30.2599,30.2096,30.218,100584.0
2019-06-18 11:20:00,36.02,36.04,35.95,36.01,186484.0,30.218,30.2348,30.1593,30.2096,186484.0
2019-06-18 11:25:00,36.0,36.11,35.93,36.11,114110.0,30.2012,30.2935,30.1425,30.2935,114110.0
2019-06-18 11:30:00,36.1,36.11,35.99,36.09,88489.0,30.2851,30.2935,30.1928,30.2767,88489.0
2019-06-18 11:35:00,36.09,36.11,36.04,36.09,68140.0,30.2767,30.2935,30.2348,30.2767,68140.0
2019-06-18 11:40:00,36.1,36.14,36.01,36.02,96814.0,30.2851,30.3187,30.2096,30.218,96814.0
2019-06-18 11:45:00,36.02,36.05,35.96,36.04,65811.0,30.218,30.2432,30.1677,30.2348,65811.0
2019-06-18 11:50:00,36.03,36.05,35.99,36.0,40821.0,30.2264,30.2432,30.1928,30.2012,40821.0
2019-06-18 11:55:00,36.0,36.04,35.99,36.04,33363.0,30.2012,30.2348,30.1928,30.2348,33363.0
2019-06-18 12:00:00,36.04,36.05,35.95,35.97,68878.0,30.2348,30.2432,30.1593,30.1761,68878.0
2019-06-18 12:05:00,35.99,36.01,35.97,36.01,38143.0,30.1928,30.2096,30.1761,30.2096,38143.0
2019-06-18 12:10:00,36.02,36.11,36.02,36.11,70011.0,30.218,30.2935,30.218,30.2935,70011.0
2019-06-18 12:15:00,36.11,36.15,36.09,36.13,46700.0,30.2935,30.3271,30.2767,30.3103,46700.0
2019-06-18 12:20:00,36.13,36.14,36.09,36.1,28470.0,30.3103,30.3187,30.2767,30.2851,28470.0
2019-06-18 12:25:00,36.1,36.17,36.09,36.16,37623.0,30.2851,30.3438,30.2767,30.3355,37623.0
2019-06-18 12:30:00,36.16,36.2,36.15,36.18,28674.0,30.3355,30.369,30.3271,30.3522,28674.0
2019-06-18 12:35:00,36.18,36.22,36.15,36.16,72959.0,30.3522,30.3858,30.3271,30.3355,72959.0
2019-06-18 12:40:00,36.16,36.19,36.13,36.13,38791.0,30.3355,30.3606,30.3103,30.3103,38791.0
2019-06-18 12:45:00,36.13,36.15,36.1,36.12,48086.0,30.3103,30.3271,30.2851,30.3019,48086.0
2019-06-18 12:50:00,36.12,36.13,36.09,36.11,28960.0,30.3019,30.3103,30.2767,30.2935,28960.0
2019-06-18 12:55:00,36.11,36.15,36.09,36.14,26378.0,30.2935,30.3271,30.2767,30.3187,26378.0
2019-06-18 13:00:00,36.14,36.16,36.11,36.14,28739.0,30.3187,30.3355,30.2935,30.3187,28739.0
2019-06-18 13:05:00,36.14,36.16,36.1,36.12,53503.0,30.3187,30.3355,30.2851,30.3019,53503.0
2019-06-18 13:10:00,36.12,36.12,36.04,36.09,48701.0,30.3019,30.3019,30.2348,30.2767,48701.0
2019-06-18 13:15:00,36.08,36.1,36.05,36.07,31972.0,30.2683,30.2851,30.2432,30.2599,31972.0
2019-06-18 13:20:00,36.06,36.07,36.01,36.04,45194.0,30.2516,30.2599,30.2096,30.2348,45194.0
2019-06-18 13:25:00,36.04,36.1,36.03,36.08,24527.0,30.2348,30.2851,30.2264,30.2683,24527.0
2019-06-18 13:30:00,36.08,36.08,36.0,36.0,35557.0,30.2683,30.2683,30.2012,30.2012,35557.0
2019-06-18 13:35:00,35.99,36.0,35.98,36.0,18959.0,30.1928,30.2012,30.1844,30.2012,18959.0
2019-06-18 13:40:00,36.01,36.06,36.0,36.06,32969.0,30.2096,30.2516,30.2012,30.2516,32969.0
2019-06-18 13:45:00,36.05,36.06,36.02,36.02,26955.0,30.2432,30.2516,30.218,30.218,26955.0
2019-06-18 13:50:00,36.02,36.02,35.97,35.98,50885.0,30.218,30.218,30.1761,30.1844,50885.0
2019-06-18 13:55:00,35.98,36.0,35.96,36.0,30468.0,30.1844,30.2012,30.1677,30.2012,30468.0
2019-06-18 14:00:00,36.0,36.02,35.94,36.0,52206.0,30.2012,30.218,30.1509,30.2012,52206.0
2019-06-18 14:05:00,36.01,36.01,35.89,35.89,54814.0,30.2096,30.2096,30.1089,30.1089,54814.0
2019-06-18 14:10:00,35.89,35.89,35.85,35.87,36244.0,30.1089,30.1089,30.0754,30.0922,36244.0
2019-06-18 14:15:00,35.88,35.92,35.87,35.89,38578.0,30.1006,30.1341,30.0922,30.1089,38578.0
2019-06-18 14:20:00,35.89,35.95,35.88,35.93,25307.0,30.1089,30.1593,30.1006,30.1425,25307.0
2019-06-18 14:25:00,35.93,35.99,35.93,35.98,27951.0,30.1425,30.1928,30.1425,30.1844,27951.0
2019-06-18 14:30:00,35.98,35.99,35.91,35.91,48444.0,30.1844,30.1928,30.1257,30.1257,48444.0
2019-06-18 14:35:00,35.92,35.98,35.9,35.97,28526.0,30.1341,30.1844,30.1173,30.1761,28526.0
2019-06-18 14:40:00,35.98,36.02,35.96,35.98,35839.0,30.1844,30.218,30.1677,30.1844,35839.0
2019-06-18 14:45:00,35.98,35.99,35.95,35.98,45905.0,30.1844,30.1928,30.1593,30.1844,45905.0
2019-06-18 14:50:00,35.98,36.02,35.96,36.02,53307.0,30.1844,30.218,30.1677,30.218,53307.0
2019-06-18 14:55:00,36.02,36.03,35.96,35.98,78383.0,30.218,30.2264,30.1677,30.1844,78383.0
2019-06-18 15:00:00,35.98,36.0,35.94,35.99,53700.0,30.1844,30.2012,30.1509,30.1928,53700.0
2019-06-18 15:05:00,36.0,36.0,35.96,35.98,64159.0,30.2012,30.2012,30.1677,30.1844,64159.0
2019-06-18 15:10:00,35.98,36.0,35.95,35.98,72685.0,30.1844,30.2012,30.1593,30.1844,72685.0
2019-06-18 15:15:00,35.98,35.99,35.97,35.97,39054.0,30.1844,30.1928,30.1761,30.1761,39054.0
2019-06-18 15:20:00,35.97,35.99,35.95,35.97,171838.0,30.1761,30.1928,30.1593,30.1761,171838.0
2019-06-18 15:25:00,35.97,35.97,35.91,35.93,95339.0,30.1761,30.1761,30.1257,30.1425,95339.0
2019-06-18 15:30:00,35.93,35.97,35.92,35.97,135655.0,30.1425,30.1761,30.1341,30.1761,135655.0
2019-06-18 15:35:00,35.97,36.03,35.96,36.0,165608.0,30.1761,30.2264,30.1677,30.2012,165608.0
2019-06-18 15:40:00,35.99,36.01,35.97,35.99,91678.0,30.1928,30.2096,30.1761,30.1928,91678.0
2019-06-18 15:45:00,36.0,36.01,35.98,36.01,126677.0,30.2012,30.2096,30.1844,30.2096,126677.0
2019-06-18 15:50:00,36.0,36.01,35.96,35.99,252131.0,30.2012,30.2096,30.1677,30.1928,252131.0
2019-06-18 15:55:00,35.99,36.05,35.98,36.0,702683.0,30.1928,30.2432,30.1844,30.2012,702683.0
2019-06-19 09:30:00,35.76,35.85,35.61,35.73,179822.0,29.9999,30.0754,29.874,29.9747,179822.0
2019-06-19 09:35:00,35.74,35.95,35.73,35.93,89108.0,29.9831,30.1593,29.9747,30.1425,89108.0
2019-06-19 09:40:00,35.93,36.01,35.86,35.88,110974.0,30.1425,30.2096,30.0838,30.1006,110974.0
2019-06-19 09:45:00,35.88,36.01,35.87,35.92,74655.0,30.1006,30.2096,30.0922,30.1341,74655.0
2019-06-19 09:50:00,35.92,36.0,35.89,35.97,61256.0,30.1341,30.2012,30.1089,30.1761,61256.0
2019-06-19 09:55:00,35.97,35.97,35.84,35.92,35488.0,30.1761,30.1761,30.067,30.1341,35488.0
2019-06-19 10:00:00,35.93,35.98,35.9,35.98,23321.0,30.1425,30.1844,30.1173,30.1844,23321.0
2019-06-19 10:05:00,35.97,36.08,35.95,36.07,336602.0,30.1761,30.2683,30.1593,30.2599,336602.0
2019-06-19 10:10:00,36.07,36.11,35.99,36.05,57634.0,30.2599,30.2935,30.1928,30.2432,57634.0
2019-06-19 10:15:00,36.05,36.08,35.97,36.0,34723.0,30.2432,30.2683,30.1761,30.2012,34723.0
2019-06-19 10:20:00,36.0,36.03,35.96,36.02,20910.0,30.2012,30.2264,30.1677,30.218,20910.0
2019-06-19 10:25:00,36.02,36.04,35.93,35.94,40526.0,30.218,30.2348,30.1425,30.1509,40526.0
2019-06-19 10:30:00,35.95,35.99,35.91,35.98,58875.0,30.1593,30.1928,30.1257,30.1844,58875.0
2019-06-19 10:35:00,35.98,35.98,35.91,35.92,50394.0,30.1844,30.1844,30.1257,30.1341,50394.0
2019-06-19 10:40:00,35.92,35.95,35.91,35.92,40168.0,30.1341,30.1593,30.1257,30.1341,40168.0
2019-06-19 10:45:00,35.92,35.94,35.9,35.91,59790.0,30.1341,30.1509,30.1173,30.1257,59790.0
2019-06-19 10:50:00,35.91,35.97,35.91,35.91,41456.0,30.1257,30.1761,30.1257,30.1257,41456.0
2019-06-19 10:55:00,35.92,35.96,35.91,35.94,38345.0,30.1341,30.1677,30.1257,30.1509,38345.0
2019-06-19 11:00:00,35.94,35.96,35.91,35.96,52581.0,30.1509,30.1677,30.1257,30.1677,52581.0
2019-06-19 11:05:00,35.95,35.97,35.94,35.97,21950.0,30.1593,30.1761,30.1509,30.1761,21950.0
2019-06-19 11:10:00,35.97,35.98,35.93,35.97,36023.0,30.1761,30.1844,30.1425,30.1761,36023.0
2019-06-19 11:15:00,35.97,35.98,35.91,35.93,81518.0,30.1761,30.1844,30.1257,30.1425,81518.0
2019-06-19 11:20:00,35.93,35.95,35.88,35.91,132385.0,30.1425,30.1593,30.1006,30.1257,132385.0
2019-06-19 11:25:00,35.91,35.94,35.9,35.91,108485.0,30.1257,30.1509,30.1173,30.1257,108485.0
2019-06-19 11:30:00,35.91,35.98,35.91,35.97,162385.0,30.1257,30.1844,30.1257,30.1761,162385.0
2019-06-19 11:35:00,35.98,35.98,35.9,35.91,88497.0,30.1844,30.1844,30.1173,30.1257,88497.0
2019-06-19 11:40:00,35.91,35.93,35.88,35.93,71749.0,30.1257,30.1425,30.1006,30.1425,71749.0
2019-06-19 11:45:00,35.93,35.96,35.91,35.94,36674.0,30.1425,30.1677,30.1257,30.1509,36674.0
2019-06-19 11:50:00,35.94,35.95,35.89,35.93,48624.0,30.1509,30.1593,30.1089,30.1425,48624.0
2019-06-19 11:55:00,35.92,35.94,35.91,35.93,19455.0,30.1341,30.1509,30.1257,30.1425,19455.0
2019-06-19 12:00:00,35.93,35.94,35.88,35.88,26505.0,30.1425,30.1509,30.1006,30.1006,26505.0
2019-06-19 12:05:00,35.88,35.93,35.87,35.87,29007.0,30.1006,30.1425,30.0922,30.0922,29007.0
2019-06-19 12:10:00,35.87,35.91,35.86,35.88,37550.0,30.0922,30.1257,30.0838,30.1006,37550.0
2019-06-19 12:15:00,35.89,36.0,35.88,35.98,56499.0,30.1089,30.2012,30.1006,30.1844,56499.0
2019-06-19 12:20:00,35.97,36.04,35.97,36.02,52982.0,30.1761,30.2348,30.1761,30.218,52982.0
2019-06-19 12:25:00,36.02,36.06,35.98,35.98,47497.0,30.218,30.2516,30.1844,30.1844,47497.0
2019-06-19 12:30:00,35.98,35.99,35.95,35.96,26978.0,30.1844,30.1928,30.1593,30.1677,26978.0
2019-06-19 12:35:00,35.96,36.03,35.95,36.02,50447.0,30.1677,30.2264,30.1593,30.218,50447.0
2019-06-19 12:40:00,36.01,36.02,35.97,36.0,31784.0,30.2096,30.218,30.1761,30.2012,31784.0
2019-06-19 12:45:00,35.99,36.0,35.95,35.95,20069.0,30.1928,30.2012,30.1593,30.1593,20069.0
2019-06-19 12:50:00,35.95,36.03,35.95,36.02,42823.0,30.1593,30.2264,30.1593,30.218,42823.0
2019-06-19 12:55:00,36.02,36.04,36.0,36.02,56466.0,30.218,30.2348,30.2012,30.218,56466.0
2019-06-19 13:00:00,36.01,36.03,36.01,36.02,50953.0,30.2096,30.2264,30.2096,30.218,50953.0
2019-06-19 13:05:00,36.03,36.04,36.0,36.01,158381.0,30.2264,30.2348,30.2012,30.2096,158381.0
2019-06-19 13:10:00,36.01,36.06,36.0,36.01,69950.0,30.2096,30.2516,30.2012,30.2096,69950.0
2019-06-19 13:15:00,36.01,36.05,36.01,36.03,39262.0,30.2096,30.2432,30.2096,30.2264,39262.0
2019-06-19 13:20:00,36.04,36.06,36.02,36.02,25903.0,30.2348,30.2516,30.218,30.218,25903.0
2019-06-19 13:25:00,36.03,36.05,36.01,36.03,33599.0,30.2264,30.2432,30.2096,30.2264,33599.0
2019-06-19 13:30:00,36.02,36.05,36.01,36.03,45033.0,30.218,30.2432,30.2096,30.2264,45033.0
2019-06-19 13:35:00,36.03,36.04,36.0,36.0,79446.0,30.2264,30.2348,30.2012,30.2012,79446.0
2019-06-19 13:40:00,36.01,36.07,36.0,36.04,51673.0,30.2096,30.2599,30.2012,30.2348,51673.0
2019-06-19 13:45:00,36.04,36.06,36.03,36.05,29860.0,30.2348,30.2516,30.2264,30.2432,29860.0
2019-06-19 13:50:00,36.05,36.09,36.03,36.08,29187.0,30.2432,30.2767,30.2264,30.2683,29187.0
2019-06-19 13:55:00,36.09,36.12,36.07,36.11,39691.0,30.2767,30.3019,30.2599,30.2935,39691.0
2019-06-19 14:00:00,36.12,36.47,36.11,36.44,170139.0,30.3019,30.5955,30.2935,30.5704,170139.0
2019-06-19 14:05:00,36.44,36.5,36.38,36.42,71922.0,30.5704,30.6207,30.52,30.5536,71922.0
2019-06-19 14:10:00,36.43,36.47,36.27,36.37,79353.0,30.562,30.5955,30.4277,30.5116,79353.0
2019-06-19 14:15:00,36.36,36.36,36.21,36.26,135832.0,30.5032,30.5032,30.3774,30.4193,135832.0
2019-06-19 14:20:00,36.25,36.31,36.18,36.3,61123.0,30.411,30.4613,30.3522,30.4529,61123.0
2019-06-19 14:25:00,36.31,36.4,36.28,36.3,56936.0,30.4613,30.5368,30.4361,30.4529,56936.0
2019-06-19 14:30:00,36.3,36.44,36.3,36.39,98332.0,30.4529,30.5704,30.4529,30.5284,98332.0
2019-06-19 14:35:00,36.39,36.44,36.26,36.27,65998.0,30.5284,30.5704,30.4193,30.4277,65998.0
2019-06-19 14:40:00,36.28,36.32,36.19,36.24,63798.0,30.4361,30.4697,30.3606,30.4026,63798.0
2019-06-19 14:45:00,36.26,36.3,36.19,36.25,45714.0,30.4193,30.4529,30.3606,30.411,45714.0
2019-06-19 14:50:00,36.25,36.34,36.23,36.33,90731.0,30.411,30.4865,30.3942,30.4781,90731.0
2019-06-19 14:55:00,36.34,36.39,36.27,36.3,50785.0,30.4865,30.5284,30.4277,30.4529,50785.0
2019-06-19 15:00:00,36.31,36.37,36.29,36.29,46410.0,30.4613,30.5116,30.4445,30.4445,46410.0
2019-06-19 15:05:00,36.29,36.35,36.26,36.32,47757.0,30.4445,30.4948,30.4193,30.4697,47757.0
2019-06-19 15:10:00,36.32,36.37,36.3,36.36,32614.0,30.4697,30.5116,30.4529,30.5032,32614.0
2019-06-19 15:15:00,36.36,36.38,36.34,36.36,32705.0,30.5032,30.52,30.4865,30.5032,32705.0
2019-06-19 15:20:00,36.36,36.37,36.28,36.34,43122.0,30.5032,30.5116,30.4361,30.4865,43122.0
2019-06-19 15:25:00,36.34,36.34,36.27,36.29,40053.0,30.4865,30.4865,30.4277,30.4445,40053.0
2019-06-19 15:30:00,36.29,36.31,36.27,36.29,72350.0,30.4445,30.4613,30.4277,30.4445,72350.0
2019-06-19 15:35:00,36.29,36.37,36.28,36.36,111562.0,30.4445,30.5116,30.4361,30.5032,111562.0
2019-06-19 15:40:00,36.36,36.42,36.34,36.4,265340.0,30.5032,30.5536,30.4865,30.5368,265340.0
2019-06-19 15:45:00,36.4,36.41,36.36,36.41,191462.0,30.5368,30.5452,30.5032,30.5452,191462.0
2019-06-19 15:50:00,36.4,36.43,36.34,36.34,193910.0,30.5368,30.562,30.4865,30.4865,193910.0
2019-06-19 15:55:00,36.34,36.39,36.32,36.36,612483.0,30.4865,30.5284,30.4697,30.5032,612483.0
2019-06-20 09:30:00,37.6,38.47,37.37,38.04,983488.0,31.5435,32.2734,31.3505,31.9126,983488.0
2019-06-20 09:35:00,38.05,38.26,37.93,38.06,617030.0,31.921,32.0972,31.8203,31.9294,617030.0
2019-06-20 09:40:00,38.05,38.08,37.78,37.8,334619.0,31.921,31.9462,31.6945,31.7113,334619.0
2019-06-20 09:45:00,37.81,37.85,37.67,37.69,244206.0,31.7197,31.7532,31.6022,31.619,244206.0
2019-06-20 09:50:00,37.7,37.95,37.58,37.84,414623.0,31.6274,31.8371,31.5267,31.7448,414623.0
2019-06-20 09:55:00,37.84,37.9,37.68,37.8,262826.0,31.7448,31.7952,31.6106,31.7113,262826.0
2019-06-20 10:00:00,37.8,37.88,37.66,37.66,183908.0,31.7113,31.7784,31.5938,31.5938,183908.0
2019-06-20 10:05:00,37.67,37.75,37.67,37.68,161119.0,31.6022,31.6693,31.6022,31.6106,161119.0
2019-06-20 10:10:00,37.68,37.74,37.66,37.68,211346.0,31.6106,31.661,31.5938,31.6106,211346.0
2019-06-20 10:15:00,37.68,37.79,37.67,37.73,280537.0,31.6106,31.7029,31.6022,31.6526,280537.0
2019-06-20 10:20:00,37.74,37.78,37.68,37.73,159175.0,31.661,31.6945,31.6106,31.6526,159175.0
2019-06-20 10:25:00,37.74,37.78,37.66,37.69,348145.0,31.661,31.6945,31.5938,31.619,348145.0
2019-06-20 10:30:00,37.69,37.72,37.66,37.72,255016.0,31.619,31.6442,31.5938,31.6442,255016.0
2019-06-20 10:35:00,37.72,37.72,37.65,37.68,131574.0,31.6442,31.6442,31.5854,31.6106,131574.0
2019-06-20 10:40:00,37.69,37.72,37.61,37.69,106166.0,31.619,31.6442,31.5519,31.619,106166.0
2019-06-20 10:45:00,37.69,37.74,37.48,37.52,121520.0,31.619,31.661,31.4428,31.4764,121520.0
2019-06-20 10:50:00,37.52,37.54,37.44,37.46,109951.0,31.4764,31.4932,31.4093,31.4261,109951.0
2019-06-20 10:55:00,37.47,37.5,37.43,37.43,105469.0,31.4344,31.4596,31.4009,31.4009,105469.0
2019-06-20 11:00:00,37.43,37.5,37.4,37.49,126730.0,31.4009,31.4596,31.3757,31.4512,126730.0
2019-06-20 11:05:00,37.49,37.6,37.47,37.59,58128.0,31.4512,31.5435,31.4344,31.5351,58128.0
2019-06-20 11:10:00,37.6,37.65,37.59,37.64,70040.0,31.5435,31.5854,31.5351,31.5771,70040.0
2019-06-20 11:15:00,37.64,37.68,37.62,37.67,56798.0,31.5771,31.6106,31.5603,31.6022,56798.0
2019-06-20 11:20:00,37.67,37.69,37.58,37.68,80279.0,31.6022,31.619,31.5267,31.6106,80279.0
2019-06-20 11:25:00,37.67,37.76,37.67,37.72,203751.0,31.6022,31.6777,31.6022,31.6442,203751.0
2019-06-20 11:30:00,37.72,37.72,37.53,37.59,107057.0,31.6442,31.6442,31.4848,31.5351,107057.0
2019-06-20 11:35:00,37.59,37.6,37.51,37.53,74770.0,31.5351,31.5435,31.468,31.4848,74770.0
2019-06-20 11:40:00,37.53,37.57,37.5,37.56,103999.0,31.4848,31.5183,31.4596,31.5099,103999.0
2019-06-20 11:45:00,37.56,37.61,37.5,37.52,86331.0,31.5099,31.5519,31.4596,31.4764,86331.0
2019-06-20 11:50:00,37.52,37.57,37.43,37.45,190753.0,31.4764,31.5183,31.4009,31.4177,190753.0
2019-06-20 11:55:00,37.46,37.53,37.44,37.49,180093.0,31.4261,31.4848,31.4093,31.4512,180093.0
2019-06-20 12:00:00,37.5,37.57,37.47,37.57,173538.0,31.4596,31.5183,31.4344,31.5183,173538.0
2019-06-20 12:05:00,37.57,37.63,37.54,37.59,88484.0,31.5183,31.5687,31.4932,31.5351,88484.0
2019-06-20 12:10:00,37.59,37.64,37.54,37.62,116774.0,31.5351,31.5771,31.4932,31.5603,116774.0
2019-06-20 12:15:00,37.62,37.66,37.58,37.62,91111.0,31.5603,31.5938,31.5267,31.5603,91111.0
2019-06-20 12:20:00,37.63,37.65,37.54,37.55,69890.0,31.5687,31.5854,31.4932,31.5016,69890.0
2019-06-20 12:25:00,37.54,37.65,37.53,37.65,118225.0,31.4932,31.5854,31.4848,31.5854,118225.0
2019-06-20 12:30:00,37.65,37.7,37.64,37.67,204164.0,31.5854,31.6274,31.5771,31.6022,204164.0
2019-06-20 12:35:00,37.67,37.69,37.62,37.67,106892.0,31.6022,31.619,31.5603,31.6022,106892.0
2019-06-20 12:40:00,37.67,37.7,37.63,37.69,74472.0,31.6022,31.6274,31.5687,31.619,74472.0
2019-06-20 12:45:00,37.69,37.71,37.62,37.7,150024.0,31.619,31.6358,31.5603,31.6274,150024.0
2019-06-20 12:50:00,37.69,37.74,37.65,37.65,88313.0,31.619,31.661,31.5854,31.5854,88313.0
2019-06-20 12:55:00,37.66,37.72,37.63,37.71,67626.0,31.5938,31.6442,31.5687,31.6358,67626.0
2019-06-20 13:00:00,37.72,37.77,37.71,37.76,69083.0,31.6442,31.6861,31.6358,31.6777,69083.0
2019-06-20 13:05:00,37.75,37.76,37.71,37.73,62684.0,31.6693,31.6777,31.6358,31.6526,62684.0
2019-06-20 13:10:00,37.73,37.76,37.69,37.7,72406.0,31.6526,31.6777,31.619,31.6274,72406.0
2019-06-20 13:15:00,37.71,37.72,37.68,37.69,45326.0,31.6358,31.6442,31.6106,31.619,45326.0
2019-06-20 13:20:00,37.69,37.76,37.68,37.75,49469.0,31.619,31.6777,31.6106,31.6693,49469.0
2019-06-20 13:25:00,37.74,37.79,37.72,37.77,92335.0,31.661,31.7029,31.6442,31.6861,92335.0
2019-06-20 13:30:00,37.77,37.78,37.68,37.7,116207.0,31.6861,31.6945,31.6106,31.6274,116207.0
2019-06-20 13:35:00,37.7,37.79,37.7,37.78,36499.0,31.6274,31.7029,31.6274,31.6945,36499.0
2019-06-20 13:40:00,37.78,37.79,37.76,37.77,58008.0,31.6945,31.7029,31.6777,31.6861,58008.0
2019-06-20 13:45:00,37.76,37.79,37.74,37.77,111620.0,31.6777,31.7029,31.661,31.6861,111620.0
2019-06-20 13:50:00,37.77,37.8,37.76,37.8,93463.0,31.6861,31.7113,31.6777,31.7113,93463.0
2019-06-20 13:55:00,37.8,37.83,37.79,37.81,59582.0,31.7113,31.7365,31.7029,31.7197,59582.0
2019-06-20 14:00:00,37.8,37.81,37.69,37.69,83866.0,31.7113,31.7197,31.619,31.619,83866.0
2019-06-20 14:05:00,37.69,37.69,37.56,37.57,101082.0,31.619,31.619,31.5099,31.5183,101082.0
2019-06-20 14:10:00,37.56,37.56,37.49,37.52,104054.0,31.5099,31.5099,31.4512,31.4764,104054.0
2019-06-20 14:15:00,37.52,37.54,37.48,37.48,146329.0,31.4764,31.4932,31.4428,31.4428,146329.0
2019-06-20 14:20:00,37.48,37.55,37.45,37.53,124843.0,31.4428,31.5016,31.4177,31.4848,124843.0
2019-06-20 14:25:00,37.53,37.54,37.49,37.5,45777.0,31.4848,31.4932,31.4512,31.4596,45777.0
2019-06-20 14:30:00,37.5,37.58,37.49,37.55,83947.0,31.4596,31.5267,31.4512,31.5016,83947.0
2019-06-20 14:35:00,37.55,37.64,37.54,37.64,48507.0,31.5016,31.5771,31.4932,31.5771,48507.0
2019-06-20 14:40:00,37.64,37.65,37.57,37.61,81272.0,31.5771,31.5854,31.5183,31.5519,81272.0
2019-06-20 14:45:00,37.61,37.61,37.45,37.46,60984.0,31.5519,31.5519,31.4177,31.4261,60984.0
2019-06-20 14:50:00,37.47,37.5,37.45,37.5,54907.0,31.4344,31.4596,31.4177,31.4596,54907.0
2019-06-20 14:55:00,37.5,37.54,37.48,37.54,59411.0,31.4596,31.4932,31.4428,31.4932,59411.0
2019-06-20 15:00:00,37.54,37.56,37.5,37.56,52750.0,31.4932,31.5099,31.4596,31.5099,52750.0
2019-06-20 15:05:00,37.56,37.58,37.52,37.52,64610.0,31.5099,31.5267,31.4764,31.4764,64610.0
2019-06-20 15:10:00,37.53,37.55,37.52,37.55,44659.0,31.4848,31.5016,31.4764,31.5016,44659.0
2019-06-20 15:15:00,37.54,37.56,37.5,37.5,99180.0,31.4932,31.5099,31.4596,31.4596,99180.0
2019-06-20 15:20:00,37.5,37.51,37.41,37.41,112513.0,31.4596,31.468,31.3841,31.3841,112513.0
2019-06-20 15:25:00,37.41,37.47,37.41,37.44,85083.0,31.3841,31.4344,31.3841,31.4093,85083.0
2019-06-20 15:30:00,37.45,37.51,37.44,37.51,163855.0,31.4177,31.468,31.4093,31.468,163855.0
2019-06-20 15:35:00,37.51,37.51,37.42,37.43,138889.0,31.468,31.468,31.3925,31.4009,138889.0
2019-06-20 15:40:00,37.42,37.47,37.42,37.46,200617.0,31.3925,31.4344,31.3925,31.4261,200617.0
2019-06-20 15:45:00,37.46,37.54,37.44,37.53,263015.0,31.4261,31.4932,31.4093,31.4848,263015.0
2019-06-20 15:50:00,37.52,37.55,37.46,37.48,438267.0,31.4764,31.5016,31.4261,31.4428,438267.0
2019-06-20 15:55:00,37.48,37.59,37.47,37.59,888121.0,31.4428,31.5351,31.4344,31.5351,888121.0
2019-06-21 09:30:00,37.6,37.72,37.41,37.46,1162686.0,31.5435,31.6442,31.3841,31.4261,1162686.0
2019-06-21 09:35:00,37.45,37.5,37.27,37.47,299606.0,31.4177,31.4596,31.2667,31.4344,299606.0
2019-06-21 09:40:00,37.44,37.51,37.38,37.41,70983.0,31.4093,31.468,31.3589,31.3841,70983.0
2019-06-21 09:45:00,37.41,37.53,37.41,37.51,109872.0,31.3841,31.4848,31.3841,31.468,109872.0
2019-06-21 09:50:00,37.51,37.51,37.4,37.45,126375.0,31.468,31.468,31.3757,31.4177,126375.0
2019-06-21 09:55:00,37.45,37.5,37.42,37.43,74792.0,31.4177,31.4596,31.3925,31.4009,74792.0
2019-06-21 10:00:00,37.43,37.52,37.42,37.46,78849.0,31.4009,31.4764,31.3925,31.4261,78849.0
2019-06-21 10:05:00,37.47,37.51,37.41,37.42,109673.0,31.4344,31.468,31.3841,31.3925,109673.0
2019-06-21 10:10:00,37.43,37.53,37.39,37.46,183551.0,31.4009,31.4848,31.3673,31.4261,183551.0
2019-06-21 10:15:00,37.45,37.54,37.39,37.41,199257.0,31.4177,31.4932,31.3673,31.3841,199257.0
2019-06-21 10:20:00,37.41,37.46,37.39,37.46,110495.0,31.3841,31.4261,31.3673,31.4261,110495.0
2019-06-21 10:25:00,37.46,37.53,37.43,37.46,108211.0,31.4261,31.4848,31.4009,31.4261,108211.0
2019-06-21 10:30:00,37.47,37.5,37.4,37.42,81133.0,31.4344,31.4596,31.3757,31.3925,81133.0
2019-06-21 10:35:00,37.43,37.47,37.4,37.41,91400.0,31.4009,31.4344,31.3757,31.3841,91400.0
2019-06-21 10:40:00,37.41,37.46,37.4,37.43,55671.0,31.3841,31.4261,31.3757,31.4009,55671.0
2019-06-21 10:45:00,37.43,37.5,37.42,37.48,60450.0,31.4009,31.4596,31.3925,31.4428,60450.0
2019-06-21 10:50:00,37.49,37.55,37.44,37.45,87534.0,31.4512,31.5016,31.4093,31.4177,87534.0
2019-06-21 10:55:00,37.45,37.47,37.43,37.46,43019.0,31.4177,31.4344,31.4009,31.4261,43019.0
2019-06-21 11:00:00,37.46,37.47,37.44,37.45,83442.0,31.4261,31.4344,31.4093,31.4177,83442.0
2019-06-21 11:05:00,37.45,37.47,37.43,37.44,64230.0,31.4177,31.4344,31.4009,31.4093,64230.0
2019-06-21 11:10:00,37.44,37.47,37.43,37.46,52518.0,31.4093,31.4344,31.4009,31.4261,52518.0
2019-06-21 11:15:00,37.45,37.47,37.43,37.45,40804.0,31.4177,31.4344,31.4009,31.4177,40804.0
2019-06-21 11:20:00,37.45,37.49,37.44,37.48,49729.0,31.4177,31.4512,31.4093,31.4428,49729.0
2019-06-21 11:25:00,37.48,37.52,37.47,37.48,81619.0,31.4428,31.4764,31.4344,31.4428,81619.0
2019-06-21 11:30:00,37.48,37.5,37.47,37.49,105131.0,31.4428,31.4596,31.4344,31.4512,105131.0
2019-06-21 11:35:00,37.49,37.54,37.48,37.54,46138.0,31.4512,31.4932,31.4428,31.4932,46138.0
2019-06-21 11:40:00,37.54,37.54,37.49,37.51,58058.0,31.4932,31.4932,31.4512,31.468,58058.0
2019-06-21 11:45:00,37.51,37.54,37.48,37.54,43652.0,31.468,31.4932,31.4428,31.4932,43652.0
2019-06-21 11:50:00,37.55,37.6,37.53,37.6,31640.0,31.5016,31.5435,31.4848,31.5435,31640.0
2019-06-21 11:55:00,37.6,37.6,37.55,37.6,38891.0,31.5435,31.5435,31.5016,31.5435,38891.0
2019-06-21 12:00:00,37.6,37.6,37.56,37.57,26878.0,31.5435,31.5435,31.5099,31.5183,26878.0
2019-06-21 12:05:00,37.57,37.66,37.57,37.65,93298.0,31.5183,31.5938,31.5183,31.5854,93298.0
2019-06-21 12:10:00,37.65,37.69,37.64,37.68,34615.0,31.5854,31.619,31.5771,31.6106,34615.0
2019-06-21 12:15:00,37.68,37.71,37.65,37.66,42959.0,31.6106,31.6358,31.5854,31.5938,42959.0
2019-06-21 12:20:00,37.66,37.67,37.63,37.67,41158.0,31.5938,31.6022,31.5687,31.6022,41158.0
2019-06-21 12:25:00,37.67,37.68,37.64,37.67,50689.0,31.6022,31.6106,31.5771,31.6022,50689.0
2019-06-21 12:30:00,37.67,37.73,37.66,37.73,62284.0,31.6022,31.6526,31.5938,31.6526,62284.0
2019-06-21 12:35:00,37.73,37.76,37.68,37.7,102966.0,31.6526,31.6777,31.6106,31.6274,102966.0
2019-06-21 12:40:00,37.7,37.73,37.68,37.69,23681.0,31.6274,31.6526,31.6106,31.619,23681.0
2019-06-21 12:45:00,37.7,37.75,37.69,37.73,54687.0,31.6274,31.6693,31.619,31.6526,54687.0
2019-06-21 12:50:00,37.73,37.79,37.73,37.75,39160.0,31.6526,31.7029,31.6526,31.6693,39160.0
2019-06-21 12:55:00,37.75,37.79,37.75,37.76,60157.0,31.6693,31.7029,31.6693,31.6777,60157.0
2019-06-21 13:00:00,37.75,37.78,37.75,37.77,51215.0,31.6693,31.6945,31.6693,31.6861,51215.0
2019-06-21 13:05:00,37.77,37.78,37.75,37.77,31834.0,31.6861,31.6945,31.6693,31.6861,31834.0
2019-06-21 13:10:00,37.77,37.83,37.76,37.8,52111.0,31.6861,31.7365,31.6777,31.7113,52111.0
2019-06-21 13:15:00,37.8,37.85,37.8,37.84,42545.0,31.7113,31.7532,31.7113,31.7448,42545.0
2019-06-21 13:20:00,37.84,37.84,37.8,37.83,29711.0,31.7448,31.7448,31.7113,31.7365,29711.0
2019-06-21 13:25:00,37.82,37.86,37.81,37.82,77881.0,31.7281,31.7616,31.7197,31.7281,77881.0
2019-06-21 13:30:00,37.83,37.86,37.8,37.85,60438.0,31.7365,31.7616,31.7113,31.7532,60438.0
2019-06-21 13:35:00,37.85,37.86,37.81,37.85,43763.0,31.7532,31.7616,31.7197,31.7532,43763.0
2019-06-21 13:40:00,37.84,37.86,37.83,37.85,28620.0,31.7448,31.7616,31.7365,31.7532,28620.0
2019-06-21 13:45:00,37.85,37.86,37.81,37.85,28554.0,31.7532,31.7616,31.7197,31.7532,28554.0
2019-06-21 13:50:00,37.84,37.88,37.84,37.86,34328.0,31.7448,31.7784,31.7448,31.7616,34328.0
2019-06-21 13:55:00,37.86,37.86,37.82,37.83,39175.0,31.7616,31.7616,31.7281,31.7365,39175.0
2019-06-21 14:00:00,37.83,37.85,37.79,37.8,36343.0,31.7365,31.7532,31.7029,31.7113,36343.0
2019-06-21 14:05:00,37.8,37.82,37.77,37.79,48570.0,31.7113,31.7281,31.6861,31.7029,48570.0
2019-06-21 14:10:00,37.8,37.8,37.76,37.78,68301.0,31.7113,31.7113,31.6777,31.6945,68301.0
2019-06-21 14:15:00,37.77,37.81,37.77,37.77,63578.0,31.6861,31.7197,31.6861,31.6861,63578.0
2019-06-21 14:20:00,37.77,37.79,37.73,37.73,67500.0,31.6861,31.7029,31.6526,31.6526,67500.0
2019-06-21 14:25:00,37.73,37.75,37.69,37.73,82037.0,31.6526,31.6693,31.619,31.6526,82037.0
2019-06-21 14:30:00,37.74,37.81,37.74,37.79,46677.0,31.661,31.7197,31.661,31.7029,46677.0
2019-06-21 14:35:00,37.79,37.85,37.79,37.8,88459.0,31.7029,31.7532,31.7029,31.7113,88459.0
2019-06-21 14:40:00,37.81,37.81,37.78,37.8,35381.0,31.7197,31.7197,31.6945,31.7113,35381.0
2019-06-21 14:45:00,37.8,37.8,37.76,37.79,61608.0,31.7113,31.7113,31.6777,31.7029,61608.0
2019-06-21 14:50:00,37.79,37.8,37.76,37.77,59941.0,31.7029,31.7113,31.6777,31.6861,59941.0
2019-06-21 14:55:00,37.77,37.78,37.74,37.78,42323.0,31.6861,31.6945,31.661,31.6945,42323.0
2019-06-21 15:00:00,37.77,37.78,37.71,37.73,54664.0,31.6861,31.6945,31.6358,31.6526,54664.0
2019-06-21 15:05:00,37.73,37.76,37.71,37.76,42552.0,31.6526,31.6777,31.6358,31.6777,42552.0
2019-06-21 15:10:00,37.76,37.76,37.72,37.73,46590.0,31.6777,31.6777,31.6442,31.6526,46590.0
2019-06-21 15:15:00,37.72,37.75,37.72,37.73,55979.0,31.6442,31.6693,31.6442,31.6526,55979.0
2019-06-21 15:20:00,37.74,37.77,37.72,37.77,77962.0,31.661,31.6861,31.6442,31.6861,77962.0
2019-06-21 15:25:00,37.77,37.77,37.73,37.74,76800.0,31.6861,31.6861,31.6526,31.661,76800.0
2019-06-21 15:30:00,37.74,37.74,37.71,37.73,107286.0,31.661,31.661,31.6358,31.6526,107286.0
2019-06-21 15:35:00,37.73,37.74,37.68,37.73,197448.0,31.6526,31.661,31.6106,31.6526,197448.0
2019-06-21 15:40:00,37.73,37.75,37.67,37.7,233353.0,31.6526,31.6693,31.6022,31.6274,233353.0
2019-06-21 15:45:00,37.71,37.71,37.66,37.66,133870.0,31.6358,31.6358,31.5938,31.5938,133870.0
2019-06-21 15:50:00,37.66,37.68,37.55,37.56,630772.0,31.5938,31.6106,31.5016,31.5099,630772.0
2019-06-21 15:55:00,37.56,37.59,37.47,37.5,1737481.0,31.5099,31.5351,31.4344,31.4596,1737481.0
2019-06-24 09:30:00,37.74,37.82,37.59,37.63,226024.0,31.661,31.7281,31.5351,31.5687,226024.0
2019-06-24 09:35:00,37.63,37.64,37.43,37.48,201878.0,31.5687,31.5771,31.4009,31.4428,201878.0
2019-06-24 09:40:00,37.49,37.51,37.41,37.47,117823.0,31.4512,31.468,31.3841,31.4344,117823.0
2019-06-24 09:45:00,37.48,37.62,37.48,37.59,118656.0,31.4428,31.5603,31.4428,31.5351,118656.0
2019-06-24 09:50:00,37.58,37.58,37.46,37.51,112413.0,31.5267,31.5267,31.4261,31.468,112413.0
2019-06-24 09:55:00,37.51,37.53,37.47,37.48,66752.0,31.468,31.4848,31.4344,31.4428,66752.0
2019-06-24 10:00:00,37.49,37.6,37.46,37.51,118560.0,31.4512,31.5435,31.4261,31.468,118560.0
2019-06-24 10:05:00,37.52,37.62,37.52,37.58,72685.0,31.4764,31.5603,31.4764,31.5267,72685.0
2019-06-24 10:10:00,37.57,37.58,37.51,37.56,40685.0,31.5183,31.5267,31.468,31.5099,40685.0
2019-06-24 10:15:00,37.56,37.69,37.56,37.63,76995.0,31.5099,31.619,31.5099,31.5687,76995.0
2019-06-24 10:20:00,37.62,37.65,37.58,37.64,52587.0,31.5603,31.5854,31.5267,31.5771,52587.0
2019-06-24 10:25:00,37.65,37.73,37.62,37.72,68200.0,31.5854,31.6526,31.5603,31.6442,68200.0
2019-06-24 10:30:00,37.72,37.82,37.71,37.82,70977.0,31.6442,31.7281,31.6358,31.7281,70977.0
2019-06-24 10:35:00,37.82,37.82,37.74,37.75,75195.0,31.7281,31.7281,31.661,31.6693,75195.0
2019-06-24 10:40:00,37.75,37.79,37.75,37.78,53378.0,31.6693,31.7029,31.6693,31.6945,53378.0
2019-06-24 10:45:00,37.79,37.87,37.75,37.85,108626.0,31.7029,31.77,31.6693,31.7532,108626.0
2019-06-24 10:50:00,37.85,37.89,37.82,37.87,77963.0,31.7532,31.7868,31.7281,31.77,77963.0
2019-06-24 10:55:00,37.88,37.92,37.86,37.9,76212.0,31.7784,31.812,31.7616,31.7952,76212.0
2019-06-24 11:00:00,37.91,37.96,37.89,37.95,66759.0,31.8036,31.8455,31.7868,31.8371,66759.0
2019-06-24 11:05:00,37.95,37.98,37.92,37.95,78368.0,31.8371,31.8623,31.812,31.8371,78368.0
2019-06-24 11:10:00,37.95,38.04,37.95,38.01,132847.0,31.8371,31.9126,31.8371,31.8875,132847.0
2019-06-24 11:15:00,38.01,38.09,37.98,38.05,93527.0,31.8875,31.9546,31.8623,31.921,93527.0
2019-06-24 11:20:00,38.05,38.11,38.04,38.1,148566.0,31.921,31.9714,31.9126,31.963,148566.0
2019-06-24 11:25:00,38.11,38.22,38.1,38.13,152222.0,31.9714,32.0636,31.963,31.9881,152222.0
2019-06-24 11:30:00,38.13,38.13,38.03,38.05,80782.0,31.9881,31.9881,31.9042,31.921,80782.0
2019-06-24 11:35:00,38.06,38.07,37.99,38.07,182372.0,31.9294,31.9378,31.8707,31.9378,182372.0
2019-06-24 11:40:00,38.09,38.14,38.06,38.13,127000.0,31.9546,31.9965,31.9294,31.9881,127000.0
2019-06-24 11:45:00,38.13,38.17,38.07,38.11,106712.0,31.9881,32.0217,31.9378,31.9714,106712.0
2019-06-24 11:50:00,38.11,38.17,38.1,38.14,63817.0,31.9714,32.0217,31.963,31.9965,63817.0
2019-06-24 11:55:00,38.14,38.14,38.09,38.12,41279.0,31.9965,31.9965,31.9546,31.9797,41279.0
2019-06-24 12:00:00,38.13,38.2,38.12,38.16,61429.0,31.9881,32.0469,31.9797,32.0133,61429.0
2019-06-24 12:05:00,38.15,38.24,38.15,38.24,63158.0,32.0049,32.0804,32.0049,32.0804,63158.0
2019-06-24 12:10:00,38.24,38.29,38.2,38.29,156613.0,32.0804,32.1224,32.0469,32.1224,156613.0
2019-06-24 12:15:00,38.29,38.35,38.26,38.27,145545.0,32.1224,32.1727,32.0972,32.1056,145545.0
2019-06-24 12:20:00,38.27,38.3,38.18,38.2,120998.0,32.1056,32.1307,32.0301,32.0469,120998.0
2019-06-24 12:25:00,38.2,38.24,38.17,38.2,87298.0,32.0469,32.0804,32.0217,32.0469,87298.0
2019-06-24 12:30:00,38.2,38.22,38.14,38.18,81217.0,32.0469,32.0636,31.9965,32.0301,81217.0
2019-06-24 12:35:00,38.18,38.26,38.16,38.25,46234.0,32.0301,32.0972,32.0133,32.0888,46234.0
2019-06-24 12:40:00,38.25,38.28,38.21,38.26,44981.0,32.0888,32.114,32.0552,32.0972,44981.0
2019-06-24 12:45:00,38.27,38.27,38.21,38.26,100859.0,32.1056,32.1056,32.0552,32.0972,100859.0
2019-06-24 12:50:00,38.26,38.27,38.21,38.22,49119.0,32.0972,32.1056,32.0552,32.0636,49119.0
2019-06-24 12:55:00,38.22,38.22,38.16,38.16,62277.0,32.0636,32.0636,32.0133,32.0133,62277.0
2019-06-24 13:00:00,38.16,38.18,38.13,38.15,68753.0,32.0133,32.0301,31.9881,32.0049,68753.0
2019-06-24 13:05:00,38.15,38.18,38.13,38.17,48696.0,32.0049,32.0301,31.9881,32.0217,48696.0
2019-06-24 13:10:00,38.16,38.17,38.14,38.17,31986.0,32.0133,32.0217,31.9965,32.0217,31986.0
2019-06-24 13:15:00,38.18,38.2,38.15,38.15,52192.0,32.0301,32.0469,32.0049,32.0049,52192.0
2019-06-24 13:20:00,38.15,38.15,38.1,38.14,47542.0,32.0049,32.0049,31.963,31.9965,47542.0
2019-06-24 13:25:00,38.13,38.18,38.12,38.18,36941.0,31.9881,32.0301,31.9797,32.0301,36941.0
2019-06-24 13:30:00,38.18,38.2,38.12,38.13,68882.0,32.0301,32.0469,31.9797,31.9881,68882.0
2019-06-24 13:35:00,38.12,38.13,38.08,38.09,42888.0,31.9797,31.9881,31.9462,31.9546,42888.0
2019-06-24 13:40:00,38.09,38.1,38.05,38.08,40191.0,31.9546,31.963,31.921,31.9462,40191.0
2019-06-24 13:45:00,38.07,38.11,38.05,38.05,80365.0,31.9378,31.9714,31.921,31.921,80365.0
2019-06-24 13:50:00,38.06,38.12,38.04,38.11,45058.0,31.9294,31.9797,31.9126,31.9714,45058.0
2019-06-24 13:55:00,38.11,38.14,38.1,38.14,34442.0,31.9714,31.9965,31.963,31.9965,34442.0
2019-06-24 14:00:00,38.14,38.19,38.13,38.14,45981.0,31.9965,32.0385,31.9881,31.9965,45981.0
2019-06-24 14:05:00,38.14,38.16,38.09,38.12,57575.0,31.9965,32.0133,31.9546,31.9797,57575.0
2019-06-24 14:10:00,38.13,38.16,38.1,38.15,47502.0,31.9881,32.0133,31.963,32.0049,47502.0
2019-06-24 14:15:00,38.16,38.17,38.12,38.15,61047.0,32.0133,32.0217,31.9797,32.0049,61047.0
2019-06-24 14:20:00,38.14,38.15,38.07,38.15,63689.0,31.9965,32.0049,31.9378,32.0049,63689.0
2019-06-24 14:25:00,38.14,38.16,38.12,38.13,70299.0,31.9965,32.0133,31.9797,31.9881,70299.0
2019-06-24 14:30:00,38.13,38.22,38.12,38.2,74904.0,31.9881,32.0636,31.9797,32.0469,74904.0
2019-06-24 14:35:00,38.2,38.23,38.19,38.2,46095.0,32.0469,32.072,32.0385,32.0469,46095.0
2019-06-24 14:40:00,38.2,38.25,38.2,38.25,54166.0,32.0469,32.0888,32.0469,32.0888,54166.0
2019-06-24 14:45:00,38.24,38.34,38.24,38.33,103143.0,32.0804,32.1643,32.0804,32.1559,103143.0
2019-06-24 14:50:00,38.33,38.35,38.29,38.32,87556.0,32.1559,32.1727,32.1224,32.1475,87556.0
2019-06-24 14:55:00,38.32,38.34,38.3,38.32,62294.0,32.1475,32.1643,32.1307,32.1475,62294.0
2019-06-24 15:00:00,38.33,38.34,38.29,38.34,74943.0,32.1559,32.1643,32.1224,32.1643,74943.0
2019-06-24 15:05:00,38.34,38.37,38.32,38.36,116353.0,32.1643,32.1895,32.1475,32.1811,116353.0
2019-06-24 15:10:00,38.36,38.39,38.33,38.35,85242.0,32.1811,32.2063,32.1559,32.1727,85242.0
2019-06-24 15:15:00,38.35,38.37,38.31,38.31,166977.0,32.1727,32.1895,32.1391,32.1391,166977.0
2019-06-24 15:20:00,38.31,38.36,38.29,38.36,116527.0,32.1391,32.1811,32.1224,32.1811,116527.0
2019-06-24 15:25:00,38.35,38.37,38.31,38.31,106163.0,32.1727,32.1895,32.1391,32.1391,106163.0
2019-06-24 15:30:00,38.32,38.35,38.28,38.34,127747.0,32.1475,32.1727,32.114,32.1643,127747.0
2019-06-24 15:35:00,38.33,38.34,38.29,38.33,163377.0,32.1559,32.1643,32.1224,32.1559,163377.0
2019-06-24 15:40:00,38.33,38.37,38.32,38.35,182438.0,32.1559,32.1895,32.1475,32.1727,182438.0
2019-06-24 15:45:00,38.34,38.4,38.33,38.36,194234.0,32.1643,32.2146,32.1559,32.1811,194234.0
2019-06-24 15:50:00,38.36,38.39,38.32,38.34,307292.0,32.1811,32.2063,32.1475,32.1643,307292.0
2019-06-24 15:55:00,38.35,38.44,38.29,38.43,1013170.0,32.1727,32.2482,32.1224,32.2398,1013170.0
2019-06-25 09:30:00,38.65,38.65,38.44,38.48,347882.0,32.4244,32.4244,32.2482,32.2818,347882.0
2019-06-25 09:35:00,38.48,38.65,38.48,38.61,162780.0,32.2818,32.4244,32.2818,32.3908,162780.0
2019-06-25 09:40:00,38.62,38.74,38.44,38.47,195654.0,32.3992,32.4999,32.2482,32.2734,195654.0
2019-06-25 09:45:00,38.46,38.48,38.36,38.37,184561.0,32.265,32.2818,32.1811,32.1895,184561.0
2019-06-25 09:50:00,38.38,38.42,38.26,38.34,103598.0,32.1979,32.2314,32.0972,32.1643,103598.0
2019-06-25 09:55:00,38.34,38.4,38.29,38.34,74341.0,32.1643,32.2146,32.1224,32.1643,74341.0
2019-06-25 10:00:00,38.33,38.39,38.29,38.36,85134.0,32.1559,32.2063,32.1224,32.1811,85134.0
2019-06-25 10:05:00,38.36,38.52,38.35,38.47,92034.0,32.1811,32.3153,32.1727,32.2734,92034.0
2019-06-25 10:10:00,38.47,38.47,38.37,38.43,89772.0,32.2734,32.2734,32.1895,32.2398,89772.0
2019-06-25 10:15:00,38.44,38.44,38.37,38.39,59043.0,32.2482,32.2482,32.1895,32.2063,59043.0
2019-06-25 10:20:00,38.39,38.4,38.33,38.36,60621.0,32.2063,32.2146,32.1559,32.1811,60621.0
2019-06-25 10:25:00,38.35,38.38,38.31,38.33,129484.0,32.1727,32.1979,32.1391,32.1559,129484.0
2019-06-25 10:30:00,38.32,38.37,38.21,38.23,122938.0,32.1475,32.1895,32.0552,32.072,122938.0
2019-06-25 10:35:00,38.23,38.23,38.01,38.05,237276.0,32.072,32.072,31.8875,31.921,237276.0
2019-06-25 10:40:00,38.05,38.06,37.97,38.02,181833.0,31.921,31.9294,31.8539,31.8958,181833.0
2019-06-25 10:45:00,38.02,38.17,37.99,38.14,111774.0,31.8958,32.0217,31.8707,31.9965,111774.0
2019-06-25 10:50:00,38.14,38.21,38.13,38.18,114396.0,31.9965,32.0552,31.9881,32.0301,114396.0
2019-06-25 10:55:00,38.18,38.19,38.09,38.16,75250.0,32.0301,32.0385,31.9546,32.0133,75250.0
2019-06-25 11:00:00,38.16,38.17,38.07,38.13,54037.0,32.0133,32.0217,31.9378,31.9881,54037.0
2019-06-25 11:05:00,38.14,38.18,38.13,38.14,78898.0,31.9965,32.0301,31.9881,31.9965,78898.0
2019-06-25 11:10:00,38.15,38.19,38.14,38.16,135206.0,32.0049,32.0385,31.9965,32.0133,135206.0
2019-06-25 11:15:00,38.16,38.17,38.12,38.16,46758.0,32.0133,32.0217,31.9797,32.0133,46758.0
2019-06-25 11:20:00,38.17,38.22,38.16,38.19,112308.0,32.0217,32.0636,32.0133,32.0385,112308.0
2019-06-25 11:25:00,38.19,38.3,38.16,38.27,119678.0,32.0385,32.1307,32.0133,32.1056,119678.0
2019-06-25 11:30:00,38.28,38.29,38.2,38.27,76066.0,32.114,32.1224,32.0469,32.1056,76066.0
2019-06-25 11:35:00,38.26,38.28,38.22,38.28,52760.0,32.0972,32.114,32.0636,32.114,52760.0
2019-06-25 11:40:00,38.28,38.33,38.24,38.24,60752.0,32.114,32.1559,32.0804,32.0804,60752.0
2019-06-25 11:45:00,38.23,38.34,38.23,38.34,42217.0,32.072,32.1643,32.072,32.1643,42217.0
2019-06-25 11:50:00,38.34,38.45,38.32,38.45,89664.0,32.1643,32.2566,32.1475,32.2566,89664.0
2019-06-25 11:55:00,38.45,38.51,38.44,38.49,67793.0,32.2566,32.3069,32.2482,32.2901,67793.0
2019-06-25 12:00:00,38.49,38.54,38.49,38.53,71372.0,32.2901,32.3321,32.2901,32.3237,71372.0
2019-06-25 12:05:00,38.53,38.55,38.47,38.5,63667.0,32.3237,32.3405,32.2734,32.2985,63667.0
2019-06-25 12:10:00,38.5,38.53,38.48,38.49,37442.0,32.2985,32.3237,32.2818,32.2901,37442.0
2019-06-25 12:15:00,38.49,38.5,38.44,38.47,43139.0,32.2901,32.2985,32.2482,32.2734,43139.0
2019-06-25 12:20:00,38.48,38.54,38.47,38.5,48033.0,32.2818,32.3321,32.2734,32.2985,48033.0
2019-06-25 12:25:00,38.5,38.54,38.48,38.51,52513.0,32.2985,32.3321,32.2818,32.3069,52513.0
2019-06-25 12:30:00,38.51,38.56,38.5,38.54,49157.0,32.3069,32.3489,32.2985,32.3321,49157.0
2019-06-25 12:35:00,38.54,38.57,38.23,38.25,144363.0,32.3321,32.3573,32.072,32.0888,144363.0
2019-06-25 12:40:00,38.25,38.31,38.14,38.25,135532.0,32.0888,32.1391,31.9965,32.0888,135532.0
2019-06-25 12:45:00,38.23,38.28,38.19,38.23,66552.0,32.072,32.114,32.0385,32.072,66552.0
2019-06-25 12:50:00,38.24,38.37,38.2,38.33,85245.0,32.0804,32.1895,32.0469,32.1559,85245.0
2019-06-25 12:55:00,38.33,38.4,38.32,38.38,75564.0,32.1559,32.2146,32.1475,32.1979,75564.0
2019-06-25 13:00:00,38.38,38.38,38.18,38.21,144065.0,32.1979,32.1979,32.0301,32.0552,144065.0
2019-06-25 13:05:00,38.22,38.25,38.09,38.2,86160.0,32.0636,32.0888,31.9546,32.0469,86160.0
2019-06-25 13:10:00,38.2,38.24,38.16,38.2,52232.0,32.0469,32.0804,32.0133,32.0469,52232.0
2019-06-25 13:15:00,38.19,38.24,38.15,38.18,53682.0,32.0385,32.0804,32.0049,32.0301,53682.0
2019-06-25 13:20:00,38.17,38.17,38.0,38.04,122643.0,32.0217,32.0217,31.8791,31.9126,122643.0
2019-06-25 13:25:00,38.04,38.1,37.99,38.07,111258.0,31.9126,31.963,31.8707,31.9378,111258.0
2019-06-25 13:30:00,38.08,38.22,38.07,38.19,200522.0,31.9462,32.0636,31.9378,32.0385,200522.0
2019-06-25 13:35:00,38.2,38.31,38.16,38.28,121923.0,32.0469,32.1391,32.0133,32.114,121923.0
2019-06-25 13:40:00,38.29,38.31,38.18,38.19,56077.0,32.1224,32.1391,32.0301,32.0385,56077.0
2019-06-25 13:45:00,38.18,38.34,38.18,38.32,49438.0,32.0301,32.1643,32.0301,32.1475,49438.0
2019-06-25 13:50:00,38.33,38.41,38.31,38.38,81493.0,32.1559,32.223,32.1391,32.1979,81493.0
2019-06-25 13:55:00,38.38,38.44,38.33,38.34,87192.0,32.1979,32.2482,32.1559,32.1643,87192.0
2019-06-25 14:00:00,38.35,38.46,38.34,38.43,45402.0,32.1727,32.265,32.1643,32.2398,45402.0
2019-06-25 14:05:00,38.43,38.45,38.35,38.37,42866.0,32.2398,32.2566,32.1727,32.1895,42866.0
2019-06-25 14:10:00,38.38,38.4,38.34,38.36,118158.0,32.1979,32.2146,32.1643,32.1811,118158.0
2019-06-25 14:15:00,38.36,38.38,38.32,38.35,86736.0,32.1811,32.1979,32.1475,32.1727,86736.0
2019-06-25 14:20:00,38.35,38.4,38.28,38.3,101838.0,32.1727,32.2146,32.114,32.1307,101838.0
2019-06-25 14:25:00,38.29,38.4,38.28,38.34,88215.0,32.1224,32.2146,32.114,32.1643,88215.0
2019-06-25 14:30:00,38.33,38.38,38.3,38.31,51368.0,32.1559,32.1979,32.1307,32.1391,51368.0
2019-06-25 14:35:00,38.31,38.36,38.29,38.3,52845.0,32.1391,32.1811,32.1224,32.1307,52845.0
2019-06-25 14:40:00,38.29,38.37,38.28,38.34,78595.0,32.1224,32.1895,32.114,32.1643,78595.0
2019-06-25 14:45:00,38.35,38.42,38.34,38.42,68952.0,32.1727,32.2314,32.1643,32.2314,68952.0
2019-06-25 14:50:00,38.42,38.48,38.4,38.48,67711.0,32.2314,32.2818,32.2146,32.2818,67711.0
2019-06-25 14:55:00,38.48,38.48,38.38,38.43,85179.0,32.2818,32.2818,32.1979,32.2398,85179.0
2019-06-25 15:00:00,38.43,38.47,38.41,38.47,59517.0,32.2398,32.2734,32.223,32.2734,59517.0
2019-06-25 15:05:00,38.47,38.47,38.4,38.45,68160.0,32.2734,32.2734,32.2146,32.2566,68160.0
2019-06-25 15:10:00,38.45,38.46,38.39,38.42,45220.0,32.2566,32.265,32.2063,32.2314,45220.0
2019-06-25 15:15:00,38.41,38.42,38.37,38.39,51437.0,32.223,32.2314,32.1895,32.2063,51437.0
2019-06-25 15:20:00,38.38,38.47,38.38,38.47,62709.0,32.1979,32.2734,32.1979,32.2734,62709.0
2019-06-25 15:25:00,38.47,38.47,38.39,38.43,73882.0,32.2734,32.2734,32.2063,32.2398,73882.0
2019-06-25 15:30:00,38.43,38.44,38.38,38.43,67220.0,32.2398,32.2482,32.1979,32.2398,67220.0
2019-06-25 15:35:00,38.43,38.44,38.37,38.41,94135.0,32.2398,32.2482,32.1895,32.223,94135.0
2019-06-25 15:40:00,38.41,38.42,38.38,38.39,79384.0,32.223,32.2314,32.1979,32.2063,79384.0
2019-06-25 15:45:00,38.39,38.43,38.34,38.36,132000.0,32.2063,32.2398,32.1643,32.1811,132000.0
2019-06-25 15:50:00,38.37,38.42,38.32,38.42,252391.0,32.1895,32.2314,32.1475,32.2314,252391.0
2019-06-25 15:55:00,38.41,38.42,38.03,38.04,1527014.0,32.223,32.2314,31.9042,31.9126,1527014.0
2019-06-26 09:30:00,37.45,37.64,37.21,37.62,391260.0,31.4177,31.5771,31.2163,31.5603,391260.0
2019-06-26 09:35:00,37.61,37.65,37.53,37.6,204294.0,31.5519,31.5854,31.4848,31.5435,204294.0
2019-06-26 09:40:00,37.6,37.74,37.5,37.74,294691.0,31.5435,31.661,31.4596,31.661,294691.0
2019-06-26 09:45:00,37.74,37.96,37.72,37.9,450563.0,31.661,31.8455,31.6442,31.7952,450563.0
2019-06-26 09:50:00,37.9,37.97,37.86,37.91,137634.0,31.7952,31.8539,31.7616,31.8036,137634.0
2019-06-26 09:55:00,37.92,37.95,37.87,37.89,105370.0,31.812,31.8371,31.77,31.7868,105370.0
2019-06-26 10:00:00,37.9,37.96,37.84,37.92,212050.0,31.7952,31.8455,31.7448,31.812,212050.0
2019-06-26 10:05:00,37.92,37.97,37.9,37.97,94377.0,31.812,31.8539,31.7952,31.8539,94377.0
2019-06-26 10:10:00,37.97,37.98,37.89,37.95,90594.0,31.8539,31.8623,31.7868,31.8371,90594.0
2019-06-26 10:15:00,37.94,38.01,37.92,38.01,129274.0,31.8287,31.8875,31.812,31.8875,129274.0
2019-06-26 10:20:00,38.01,38.03,37.97,37.98,137641.0,31.8875,31.9042,31.8539,31.8623,137641.0
2019-06-26 10:25:00,37.98,38.03,37.97,38.0,160386.0,31.8623,31.9042,31.8539,31.8791,160386.0
2019-06-26 10:30:00,37.99,38.01,37.98,38.0,138297.0,31.8707,31.8875,31.8623,31.8791,138297.0
2019-06-26 10:35:00,38.0,38.02,37.97,38.01,120305.0,31.8791,31.8958,31.8539,31.8875,120305.0
2019-06-26 10:40:00,38.01,38.02,37.98,37.99,74935.0,31.8875,31.8958,31.8623,31.8707,74935.0
2019-06-26 10:45:00,38.0,38.01,37.94,38.0,185441.0,31.8791,31.8875,31.8287,31.8791,185441.0
2019-06-26 10:50:00,37.99,38.01,37.98,37.99,140621.0,31.8707,31.8875,31.8623,31.8707,140621.0
2019-06-26 10:55:00,37.99,37.99,37.94,37.97,79729.0,31.8707,31.8707,31.8287,31.8539,79729.0
2019-06-26 11:00:00,37.97,37.99,37.94,37.98,46322.0,31.8539,31.8707,31.8287,31.8623,46322.0
2019-06-26 11:05:00,37.98,37.98,37.94,37.98,50283.0,31.8623,31.8623,31.8287,31.8623,50283.0
2019-06-26 11:10:00,37.98,38.13,37.96,38.12,216736.0,31.8623,31.9881,31.8455,31.9797,216736.0
2019-06-26 11:15:00,38.13,38.13,38.03,38.04,112019.0,31.9881,31.9881,31.9042,31.9126,112019.0
2019-06-26 11:20:00,38.04,38.06,37.97,37.97,54445.0,31.9126,31.9294,31.8539,31.8539,54445.0
2019-06-26 11:25:00,37.97,38.01,37.96,38.0,62121.0,31.8539,31.8875,31.8455,31.8791,62121.0
2019-06-26 11:30:00,37.99,38.01,37.95,37.99,103649.0,31.8707,31.8875,31.8371,31.8707,103649.0
2019-06-26 11:35:00,37.98,38.0,37.93,37.96,50388.0,31.8623,31.8791,31.8203,31.8455,50388.0
2019-06-26 11:40:00,37.95,38.01,37.91,38.01,63714.0,31.8371,31.8875,31.8036,31.8875,63714.0
2019-06-26 11:45:00,38.0,38.06,37.97,38.01,109657.0,31.8791,31.9294,31.8539,31.8875,109657.0
2019-06-26 11:50:00,38.01,38.02,37.95,37.96,101801.0,31.8875,31.8958,31.8371,31.8455,101801.0
2019-06-26 11:55:00,37.95,37.97,37.91,37.96,41797.0,31.8371,31.8539,31.8036,31.8455,41797.0
2019-06-26 12:00:00,37.97,38.03,37.95,37.98,106065.0,31.8539,31.9042,31.8371,31.8623,106065.0
2019-06-26 12:05:00,37.98,38.0,37.96,37.98,85398.0,31.8623,31.8791,31.8455,31.8623,85398.0
2019-06-26 12:10:00,37.98,38.02,37.98,37.98,58084.0,31.8623,31.8958,31.8623,31.8623,58084.0
2019-06-26 12:15:00,37.98,38.06,37.98,38.05,78432.0,31.8623,31.9294,31.8623,31.921,78432.0
2019-06-26 12:20:00,38.04,38.07,38.02,38.03,52313.0,31.9126,31.9378,31.8958,31.9042,52313.0
2019-06-26 12:25:00,38.03,38.05,38.0,38.05,41147.0,31.9042,31.921,31.8791,31.921,41147.0
2019-06-26 12:30:00,38.05,38.06,38.01,38.04,44752.0,31.921,31.9294,31.8875,31.9126,44752.0
2019-06-26 12:35:00,38.04,38.08,38.03,38.08,40777.0,31.9126,31.9462,31.9042,31.9462,40777.0
2019-06-26 12:40:00,38.08,38.12,38.05,38.06,41857.0,31.9462,31.9797,31.921,31.9294,41857.0
2019-06-26 12:45:00,38.06,38.11,38.06,38.07,36762.0,31.9294,31.9714,31.9294,31.9378,36762.0
2019-06-26 12:50:00,38.08,38.1,38.05,38.1,26783.0,31.9462,31.963,31.921,31.963,26783.0
2019-06-26 12:55:00,38.1,38.15,38.09,38.09,37233.0,31.963,32.0049,31.9546,31.9546,37233.0
2019-06-26 13:00:00,38.1,38.11,38.03,38.04,46586.0,31.963,31.9714,31.9042,31.9126,46586.0
2019-06-26 13:05:00,38.04,38.04,37.95,37.96,47261.0,31.9126,31.9126,31.8371,31.8455,47261.0
2019-06-26 13:10:00,37.96,38.0,37.94,38.0,36801.0,31.8455,31.8791,31.8287,31.8791,36801.0
2019-06-26 13:15:00,38.0,38.1,37.99,38.08,70530.0,31.8791,31.963,31.8707,31.9462,70530.0
2019-06-26 13:20:00,38.08,38.1,38.03,38.04,57846.0,31.9462,31.963,31.9042,31.9126,57846.0
2019-06-26 13:25:00,38.05,38.11,38.03,38.09,38142.0,31.921,31.9714,31.9042,31.9546,38142.0
2019-06-26 13:30:00,38.09,38.16,38.05,38.16,60202.0,31.9546,32.0133,31.921,32.0133,60202.0
2019-06-26 13:35:00,38.16,38.18,38.13,38.16,50788.0,32.0133,32.0301,31.9881,32.0133,50788.0
2019-06-26 13:40:00,38.15,38.2,38.15,38.19,25925.0,32.0049,32.0469,32.0049,32.0385,25925.0
2019-06-26 13:45:00,38.19,38.21,38.16,38.2,40420.0,32.0385,32.0552,32.0133,32.0469,40420.0
2019-06-26 13:50:00,38.2,38.2,38.14,38.2,44313.0,32.0469,32.0469,31.9965,32.0469,44313.0
2019-06-26 13:55:00,38.2,38.22,38.17,38.21,128822.0,32.0469,32.0636,32.0217,32.0552,128822.0
2019-06-26 14:00:00,38.2,38.28,38.2,38.27,43121.0,32.0469,32.114,32.0469,32.1056,43121.0
2019-06-26 14:05:00,38.27,38.31,38.27,38.28,46749.0,32.1056,32.1391,32.1056,32.114,46749.0
2019-06-26 14:10:00,38.28,38.29,38.26,38.28,57999.0,32.114,32.1224,32.0972,32.114,57999.0
2019-06-26 14:15:00,38.28,38.3,38.23,38.23,45264.0,32.114,32.1307,32.072,32.072,45264.0
2019-06-26 14:20:00,38.23,38.23,38.17,38.19,43728.0,32.072,32.072,32.0217,32.0385,43728.0
2019-06-26 14:25:00,38.19,38.24,38.18,38.2,37490.0,32.0385,32.0804,32.0301,32.0469,37490.0
2019-06-26 14:30:00,38.2,38.2,38.14,38.16,42348.0,32.0469,32.0469,31.9965,32.0133,42348.0
2019-06-26 14:35:00,38.16,38.19,38.15,38.17,32687.0,32.0133,32.0385,32.0049,32.0217,32687.0
2019-06-26 14:40:00,38.16,38.16,38.08,38.08,31221.0,32.0133,32.0133,31.9462,31.9462,31221.0
2019-06-26 14:45:00,38.08,38.09,38.04,38.08,43575.0,31.9462,31.9546,31.9126,31.9462,43575.0
2019-06-26 14:50:00,38.09,38.12,38.07,38.09,44832.0,31.9546,31.9797,31.9378,31.9546,44832.0
2019-06-26 14:55:00,38.09,38.14,38.07,38.11,27514.0,31.9546,31.9965,31.9378,31.9714,27514.0
2019-06-26 15:00:00,38.11,38.17,38.1,38.16,43377.0,31.9714,32.0217,31.963,32.0133,43377.0
2019-06-26 15:05:00,38.16,38.19,38.13,38.19,50644.0,32.0133,32.0385,31.9881,32.0385,50644.0
2019-06-26 15:10:00,38.18,38.19,38.15,38.18,33169.0,32.0301,32.0385,32.0049,32.0301,33169.0
2019-06-26 15:15:00,38.18,38.18,38.14,38.16,43772.0,32.0301,32.0301,31.9965,32.0133,43772.0
2019-06-26 15:20:00,38.16,38.19,38.14,38.18,45842.0,32.0133,32.0385,31.9965,32.0301,45842.0
2019-06-26 15:25:00,38.19,38.22,38.18,38.19,54002.0,32.0385,32.0636,32.0301,32.0385,54002.0
2019-06-26 15:30:00,38.19,38.23,38.16,38.23,79843.0,32.0385,32.072,32.0133,32.072,79843.0
2019-06-26 15:35:00,38.23,38.29,38.23,38.27,124758.0,32.072,32.1224,32.072,32.1056,124758.0
2019-06-26 15:40:00,38.27,38.32,38.25,38.32,133895.0,32.1056,32.1475,32.0888,32.1475,133895.0
2019-06-26 15:45:00,38.31,38.32,38.26,38.28,187893.0,32.1391,32.1475,32.0972,32.114,187893.0
2019-06-26 15:50:00,38.28,38.31,38.27,38.29,275437.0,32.114,32.1391,32.1056,32.1224,275437.0
2019-06-26 15:55:00,38.29,38.32,38.24,38.27,636378.0,32.1224,32.1475,32.0804,32.1056,636378.0
2019-06-27 09:30:00,37.88,38.06,37.84,38.04,284361.0,31.7784,31.9294,31.7448,31.9126,284361.0
2019-06-27 09:35:00,38.02,38.03,37.8,37.85,153336.0,31.8958,31.9042,31.7113,31.7532,153336.0
2019-06-27 09:40:00,37.85,37.94,37.84,37.91,100919.0,31.7532,31.8287,31.7448,31.8036,100919.0
2019-06-27 09:45:00,37.91,37.97,37.85,37.97,64602.0,31.8036,31.8539,31.7532,31.8539,64602.0
2019-06-27 09:50:00,37.97,37.97,37.82,37.84,67230.0,31.8539,31.8539,31.7281,31.7448,67230.0
2019-06-27 09:55:00,37.84,37.92,37.78,37.87,152133.0,31.7448,31.812,31.6945,31.77,152133.0
2019-06-27 10:00:00,37.86,37.94,37.86,37.92,113590.0,31.7616,31.8287,31.7616,31.812,113590.0
2019-06-27 10:05:00,37.93,38.04,37.93,37.97,108348.0,31.8203,31.9126,31.8203,31.8539,108348.0
2019-06-27 10:10:00,37.98,38.02,37.9,37.92,52507.0,31.8623,31.8958,31.7952,31.812,52507.0
2019-06-27 10:15:00,37.92,37.93,37.82,37.88,93988.0,31.812,31.8203,31.7281,31.7784,93988.0
2019-06-27 10:20:00,37.87,37.95,37.87,37.95,72414.0,31.77,31.8371,31.77,31.8371,72414.0
2019-06-27 10:25:00,37.95,37.95,37.83,37.88,121684.0,31.8371,31.8371,31.7365,31.7784,121684.0
2019-06-27 10:30:00,37.87,37.9,37.78,37.78,76482.0,31.77,31.7952,31.6945,31.6945,76482.0
2019-06-27 10:35:00,37.78,37.8,37.76,37.78,50918.0,31.6945,31.7113,31.6777,31.6945,50918.0
2019-06-27 10:40:00,37.78,37.78,37.73,37.77,44041.0,31.6945,31.6945,31.6526,31.6861,44041.0
2019-06-27 10:45:00,37.78,37.84,37.76,37.8,93577.0,31.6945,31.7448,31.6777,31.7113,93577.0
2019-06-27 10:50:00,37.8,37.81,37.69,37.73,75711.0,31.7113,31.7197,31.619,31.6526,75711.0
2019-06-27 10:55:00,37.73,37.83,37.73,37.83,34854.0,31.6526,31.7365,31.6526,31.7365,34854.0
2019-06-27 11:00:00,37.83,37.93,37.82,37.86,43679.0,31.7365,31.8203,31.7281,31.7616,43679.0
2019-06-27 11:05:00,37.87,37.9,37.83,37.9,31675.0,31.77,31.7952,31.7365,31.7952,31675.0
2019-06-27 11:10:00,37.91,37.95,37.89,37.93,45711.0,31.8036,31.8371,31.7868,31.8203,45711.0
2019-06-27 11:15:00,37.93,37.98,37.88,37.97,90344.0,31.8203,31.8623,31.7784,31.8539,90344.0
2019-06-27 11:20:00,37.98,38.04,37.93,38.0,63207.0,31.8623,31.9126,31.8203,31.8791,63207.0
2019-06-27 11:25:00,38.0,38.02,37.91,37.91,61927.0,31.8791,31.8958,31.8036,31.8036,61927.0
2019-06-27 11:30:00,37.91,37.94,37.86,37.94,36321.0,31.8036,31.8287,31.7616,31.8287,36321.0
2019-06-27 11:35:00,37.95,37.95,37.87,37.9,44998.0,31.8371,31.8371,31.77,31.7952,44998.0
2019-06-27 11:40:00,37.89,37.9,37.8,37.8,37059.0,31.7868,31.7952,31.7113,31.7113,37059.0
2019-06-27 11:45:00,37.81,37.88,37.79,37.88,45382.0,31.7197,31.7784,31.7029,31.7784,45382.0
2019-06-27 11:50:00,37.88,37.95,37.87,37.88,58468.0,31.7784,31.8371,31.77,31.7784,58468.0
2019-06-27 11:55:00,37.89,37.92,37.84,37.86,53940.0,31.7868,31.812,31.7448,31.7616,53940.0
2019-06-27 12:00:00,37.86,37.91,37.85,37.88,31313.0,31.7616,31.8036,31.7532,31.7784,31313.0
2019-06-27 12:05:00,37.88,37.9,37.83,37.88,34405.0,31.7784,31.7952,31.7365,31.7784,34405.0
2019-06-27 12:10:00,37.88,37.9,37.85,37.86,27966.0,31.7784,31.7952,31.7532,31.7616,27966.0
2019-06-27 12:15:00,37.86,37.86,37.79,37.8,61908.0,31.7616,31.7616,31.7029,31.7113,61908.0
2019-06-27 12:20:00,37.8,37.87,37.79,37.87,37757.0,31.7113,31.77,31.7029,31.77,37757.0
2019-06-27 12:25:00,37.86,37.86,37.81,37.82,35950.0,31.7616,31.7616,31.7197,31.7281,35950.0
2019-06-27 12:30:00,37.82,37.86,37.78,37.79,42557.0,31.7281,31.7616,31.6945,31.7029,42557.0
2019-06-27 12:35:00,37.79,37.84,37.78,37.8,36820.0,31.7029,31.7448,31.6945,31.7113,36820.0
2019-06-27 12:40:00,37.8,37.83,37.79,37.81,64680.0,31.7113,31.7365,31.7029,31.7197,64680.0
2019-06-27 12:45:00,37.81,37.84,37.79,37.81,35065.0,31.7197,31.7448,31.7029,31.7197,35065.0
2019-06-27 12:50:00,37.8,37.82,37.79,37.81,24272.0,31.7113,31.7281,31.7029,31.7197,24272.0
2019-06-27 12:55:00,37.81,37.86,37.81,37.83,24909.0,31.7197,31.7616,31.7197,31.7365,24909.0
2019-06-27 13:00:00,37.84,37.84,37.81,37.84,14842.0,31.7448,31.7448,31.7197,31.7448,14842.0
2019-06-27 13:05:00,37.83,37.88,37.83,37.87,61028.0,31.7365,31.7784,31.7365,31.77,61028.0
2019-06-27 13:10:00,37.88,37.9,37.85,37.89,34299.0,31.7784,31.7952,31.7532,31.7868,34299.0
2019-06-27 13:15:00,37.89,37.9,37.88,37.89,23053.0,31.7868,31.7952,31.7784,31.7868,23053.0
2019-06-27 13:20:00,37.89,37.98,37.89,37.97,26870.0,31.7868,31.8623,31.7868,31.8539,26870.0
2019-06-27 13:25:00,37.96,37.97,37.92,37.92,78634.0,31.8455,31.8539,31.812,31.812,78634.0
2019-06-27 13:30:00,37.93,37.94,37.92,37.92,20111.0,31.8203,31.8287,31.812,31.812,20111.0
2019-06-27 13:35:00,37.92,37.92,37.9,37.91,15289.0,31.812,31.812,31.7952,31.8036,15289.0
2019-06-27 13:40:00,37.91,37.94,37.91,37.92,38651.0,31.8036,31.8287,31.8036,31.812,38651.0
2019-06-27 13:45:00,37.91,37.96,37.9,37.95,55053.0,31.8036,31.8455,31.7952,31.8371,55053.0
2019-06-27 13:50:00,37.95,37.96,37.93,37.95,20055.0,31.8371,31.8455,31.8203,31.8371,20055.0
2019-06-27 13:55:00,37.94,37.96,37.91,37.94,42011.0,31.8287,31.8455,31.8036,31.8287,42011.0
2019-06-27 14:00:00,37.94,37.94,37.88,37.89,36316.0,31.8287,31.8287,31.7784,31.7868,36316.0
2019-06-27 14:05:00,37.88,37.9,37.87,37.9,23276.0,31.7784,31.7952,31.77,31.7952,23276.0
2019-06-27 14:10:00,37.89,37.95,37.89,37.93,31988.0,31.7868,31.8371,31.7868,31.8203,31988.0
2019-06-27 14:15:00,37.93,37.96,37.9,37.94,40384.0,31.8203,31.8455,31.7952,31.8287,40384.0
2019-06-27 14:20:00,37.94,37.94,37.89,37.9,32160.0,31.8287,31.8287,31.7868,31.7952,32160.0
2019-06-27 14:25:00,37.9,37.95,37.9,37.95,62535.0,31.7952,31.8371,31.7952,31.8371,62535.0
2019-06-27 14:30:00,37.96,38.04,37.96,38.03,47522.0,31.8455,31.9126,31.8455,31.9042,47522.0
2019-06-27 14:35:00,38.02,38.09,38.02,38.08,63316.0,31.8958,31.9546,31.8958,31.9462,63316.0
2019-06-27 14:40:00,38.08,38.08,38.03,38.05,46531.0,31.9462,31.9462,31.9042,31.921,46531.0
2019-06-27 14:45:00,38.05,38.06,37.97,37.99,53199.0,31.921,31.9294,31.8539,31.8707,53199.0
2019-06-27 14:50:00,38.0,38.06,38.0,38.02,38581.0,31.8791,31.9294,31.8791,31.8958,38581.0
2019-06-27 14:55:00,38.02,38.03,37.98,37.99,51831.0,31.8958,31.9042,31.8623,31.8707,51831.0
2019-06-27 15:00:00,37.99,38.02,37.98,37.99,55750.0,31.8707,31.8958,31.8623,31.8707,55750.0
2019-06-27 15:05:00,37.98,37.99,37.96,37.98,53462.0,31.8623,31.8707,31.8455,31.8623,53462.0
2019-06-27 15:10:00,37.98,38.0,37.97,37.99,53475.0,31.8623,31.8791,31.8539,31.8707,53475.0
2019-06-27 15:15:00,37.99,38.0,37.97,38.0,55884.0,31.8707,31.8791,31.8539,31.8791,55884.0
2019-06-27 15:20:00,38.0,38.03,37.97,38.01,52746.0,31.8791,31.9042,31.8539,31.8875,52746.0
2019-06-27 15:25:00,38.02,38.04,38.0,38.02,75624.0,31.8958,31.9126,31.8791,31.8958,75624.0
2019-06-27 15:30:00,38.02,38.03,38.0,38.03,58145.0,31.8958,31.9042,31.8791,31.9042,58145.0
2019-06-27 15:35:00,38.03,38.09,38.01,38.08,72197.0,31.9042,31.9546,31.8875,31.9462,72197.0
2019-06-27 15:40:00,38.08,38.13,38.08,38.09,113857.0,31.9462,31.9881,31.9462,31.9546,113857.0
2019-06-27 15:45:00,38.1,38.1,38.06,38.1,95121.0,31.963,31.963,31.9294,31.963,95121.0
2019-06-27 15:50:00,38.1,38.12,38.05,38.07,183998.0,31.963,31.9797,31.921,31.9378,183998.0
2019-06-27 15:55:00,38.08,38.08,37.97,38.06,811586.0,31.9462,31.9462,31.8539,31.9294,811586.0
2019-06-28 09:30:00,38.04,38.09,37.9,37.96,116001.0,31.9126,31.9546,31.7952,31.8455,116001.0
2019-06-28 09:35:00,37.95,38.08,37.87,38.05,76872.0,31.8371,31.9462,31.77,31.921,76872.0
2019-06-28 09:40:00,38.06,38.14,38.04,38.12,50493.0,31.9294,31.9965,31.9126,31.9797,50493.0
2019-06-28 09:45:00,38.12,38.22,38.08,38.18,182369.0,31.9797,32.0636,31.9462,32.0301,182369.0
2019-06-28 09:50:00,38.18,38.23,38.12,38.19,59367.0,32.0301,32.072,31.9797,32.0385,59367.0
2019-06-28 09:55:00,38.19,38.27,38.19,38.26,60978.0,32.0385,32.1056,32.0385,32.0972,60978.0
2019-06-28 10:00:00,38.26,38.27,38.22,38.25,64365.0,32.0972,32.1056,32.0636,32.0888,64365.0
2019-06-28 10:05:00,38.25,38.36,38.21,38.35,67426.0,32.0888,32.1811,32.0552,32.1727,67426.0
2019-06-28 10:10:00,38.34,38.34,38.22,38.25,57864.0,32.1643,32.1643,32.0636,32.0888,57864.0
2019-06-28 10:15:00,38.26,38.27,38.23,38.25,43287.0,32.0972,32.1056,32.072,32.0888,43287.0
2019-06-28 10:20:00,38.24,38.33,38.21,38.31,218772.0,32.0804,32.1559,32.0552,32.1391,218772.0
2019-06-28 10:25:00,38.31,38.39,38.3,38.33,108297.0,32.1391,32.2063,32.1307,32.1559,108297.0
2019-06-28 10:30:00,38.33,38.42,38.32,38.34,112987.0,32.1559,32.2314,32.1475,32.1643,112987.0
2019-06-28 10:35:00,38.34,38.43,38.34,38.38,60359.0,32.1643,32.2398,32.1643,32.1979,60359.0
2019-06-28 10:40:00,38.36,38.37,38.28,38.33,47695.0,32.1811,32.1895,32.114,32.1559,47695.0
2019-06-28 10:45:00,38.35,38.36,38.25,38.26,28446.0,32.1727,32.1811,32.0888,32.0972,28446.0
2019-06-28 10:50:00,38.27,38.32,38.24,38.26,225627.0,32.1056,32.1475,32.0804,32.0972,225627.0
2019-06-28 10:55:00,38.27,38.31,38.22,38.22,111336.0,32.1056,32.1391,32.0636,32.0636,111336.0
2019-06-28 11:00:00,38.23,38.33,38.23,38.28,55590.0,32.072,32.1559,32.072,32.114,55590.0
2019-06-28 11:05:00,38.28,38.3,38.23,38.29,42668.0,32.114,32.1307,32.072,32.1224,42668.0
2019-06-28 11:10:00,38.29,38.35,38.29,38.34,42960.0,32.1224,32.1727,32.1224,32.1643,42960.0
2019-06-28 11:15:00,38.34,38.35,38.25,38.26,45676.0,32.1643,32.1727,32.0888,32.0972,45676.0
2019-06-28 11:20:00,38.25,38.32,38.24,38.25,66175.0,32.0888,32.1475,32.0804,32.0888,66175.0
2019-06-28 11:25:00,38.26,38.28,38.25,38.26,37626.0,32.0972,32.114,32.0888,32.0972,37626.0
2019-06-28 11:30:00,38.25,38.29,38.25,38.27,26938.0,32.0888,32.1224,32.0888,32.1056,26938.0
2019-06-28 11:35:00,38.28,38.3,38.23,38.24,73823.0,32.114,32.1307,32.072,32.0804,73823.0
2019-06-28 11:40:00,38.24,38.31,38.24,38.27,189133.0,32.0804,32.1391,32.0804,32.1056,189133.0
2019-06-28 11:45:00,38.26,38.28,38.23,38.25,42786.0,32.0972,32.114,32.072,32.0888,42786.0
2019-06-28 11:50:00,38.24,38.27,38.23,38.26,25778.0,32.0804,32.1056,32.072,32.0972,25778.0
2019-06-28 11:55:00,38.26,38.27,38.25,38.26,78948.0,32.0972,32.1056,32.0888,32.0972,78948.0
2019-06-28 12:00:00,38.25,38.27,38.23,38.27,61567.0,32.0888,32.1056,32.072,32.1056,61567.0
2019-06-28 12:05:00,38.27,38.31,38.25,38.29,69172.0,32.1056,32.1391,32.0888,32.1224,69172.0
2019-06-28 12:10:00,38.29,38.35,38.29,38.33,50470.0,32.1224,32.1727,32.1224,32.1559,50470.0
2019-06-28 12:15:00,38.33,38.34,38.28,38.29,22437.0,32.1559,32.1643,32.114,32.1224,22437.0
2019-06-28 12:20:00,38.29,38.36,38.29,38.35,38690.0,32.1224,32.1811,32.1224,32.1727,38690.0
2019-06-28 12:25:00,38.36,38.36,38.28,38.3,31698.0,32.1811,32.1811,32.114,32.1307,31698.0
2019-06-28 12:30:00,38.3,38.32,38.25,38.3,44971.0,32.1307,32.1475,32.0888,32.1307,44971.0
2019-06-28 12:35:00,38.3,38.38,38.29,38.38,46121.0,32.1307,32.1979,32.1224,32.1979,46121.0
2019-06-28 12:40:00,38.37,38.39,38.34,38.36,33465.0,32.1895,32.2063,32.1643,32.1811,33465.0
2019-06-28 12:45:00,38.36,38.39,38.32,38.33,38612.0,32.1811,32.2063,32.1475,32.1559,38612.0
2019-06-28 12:50:00,38.34,38.35,38.3,38.31,23926.0,32.1643,32.1727,32.1307,32.1391,23926.0
2019-06-28 12:55:00,38.31,38.34,38.26,38.3,148759.0,32.1391,32.1643,32.0972,32.1307,148759.0
2019-06-28 13:00:00,38.31,38.4,38.29,38.37,56944.0,32.1391,32.2146,32.1224,32.1895,56944.0
2019-06-28 13:05:00,38.37,38.41,38.35,38.41,55286.0,32.1895,32.223,32.1727,32.223,55286.0
2019-06-28 13:10:00,38.4,38.41,38.37,38.4,35299.0,32.2146,32.223,32.1895,32.2146,35299.0
2019-06-28 13:15:00,38.39,38.4,38.35,38.36,26911.0,32.2063,32.2146,32.1727,32.1811,26911.0
2019-06-28 13:20:00,38.37,38.39,38.36,38.38,25274.0,32.1895,32.2063,32.1811,32.1979,25274.0
2019-06-28 13:25:00,38.38,38.39,38.37,38.38,20488.0,32.1979,32.2063,32.1895,32.1979,20488.0
2019-06-28 13:30:00,38.38,38.38,38.28,38.29,44605.0,32.1979,32.1979,32.114,32.1224,44605.0
2019-06-28 13:35:00,38.31,38.33,38.3,38.32,22948.0,32.1391,32.1559,32.1307,32.1475,22948.0
2019-06-28 13:40:00,38.32,38.32,38.3,38.32,21359.0,32.1475,32.1475,32.1307,32.1475,21359.0
2019-06-28 13:45:00,38.32,38.35,38.3,38.32,74707.0,32.1475,32.1727,32.1307,32.1475,74707.0
2019-06-28 13:50:00,38.33,38.35,38.3,38.34,29372.0,32.1559,32.1727,32.1307,32.1643,29372.0
2019-06-28 13:55:00,38.34,38.34,38.3,38.32,32120.0,32.1643,32.1643,32.1307,32.1475,32120.0
2019-06-28 14:00:00,38.32,38.33,38.3,38.31,36691.0,32.1475,32.1559,32.1307,32.1391,36691.0
2019-06-28 14:05:00,38.31,38.34,38.3,38.34,32634.0,32.1391,32.1643,32.1307,32.1643,32634.0
2019-06-28 14:10:00,38.34,38.38,38.31,38.38,56087.0,32.1643,32.1979,32.1391,32.1979,56087.0
2019-06-28 14:15:00,38.38,38.4,38.34,38.35,42866.0,32.1979,32.2146,32.1643,32.1727,42866.0
2019-06-28 14:20:00,38.35,38.36,38.32,38.34,27346.0,32.1727,32.1811,32.1475,32.1643,27346.0
2019-06-28 14:25:00,38.34,38.38,38.32,38.33,33381.0,32.1643,32.1979,32.1475,32.1559,33381.0
2019-06-28 14:30:00,38.33,38.36,38.31,38.34,30569.0,32.1559,32.1811,32.1391,32.1643,30569.0
2019-06-28 14:35:00,38.34,38.36,38.32,38.36,34643.0,32.1643,32.1811,32.1475,32.1811,34643.0
2019-06-28 14:40:00,38.36,38.36,38.32,38.33,31137.0,32.1811,32.1811,32.1475,32.1559,31137.0
2019-06-28 14:45:00,38.33,38.35,38.32,38.34,21719.0,32.1559,32.1727,32.1475,32.1643,21719.0
2019-06-28 14:50:00,38.34,38.34,38.31,38.34,29215.0,32.1643,32.1643,32.1391,32.1643,29215.0
2019-06-28 14:55:00,38.34,38.36,38.33,38.35,57943.0,32.1643,32.1811,32.1559,32.1727,57943.0
2019-06-28 15:00:00,38.35,38.37,38.32,38.36,30907.0,32.1727,32.1895,32.1475,32.1811,30907.0
2019-06-28 15:05:00,38.36,38.38,38.35,38.38,27795.0,32.1811,32.1979,32.1727,32.1979,27795.0
2019-06-28 15:10:00,38.38,38.41,38.33,38.34,86120.0,32.1979,32.223,32.1559,32.1643,86120.0
2019-06-28 15:15:00,38.35,38.35,38.28,38.29,39615.0,32.1727,32.1727,32.114,32.1224,39615.0
2019-06-28 15:20:00,38.28,38.3,38.26,38.29,62219.0,32.114,32.1307,32.0972,32.1224,62219.0
2019-06-28 15:25:00,38.3,38.31,38.28,38.3,40835.0,32.1307,32.1391,32.114,32.1307,40835.0
2019-06-28 15:30:00,38.3,38.3,38.23,38.27,81855.0,32.1307,32.1307,32.072,32.1056,81855.0
2019-06-28 15:35:00,38.27,38.3,38.26,38.3,70110.0,32.1056,32.1307,32.0972,32.1307,70110.0
2019-06-28 15:40:00,38.3,38.34,38.29,38.33,92728.0,32.1307,32.1643,32.1224,32.1559,92728.0
2019-06-28 15:45:00,38.33,38.33,38.29,38.31,86426.0,32.1559,32.1559,32.1224,32.1391,86426.0
2019-06-28 15:50:00,38.31,38.37,38.31,38.34,198769.0,32.1391,32.1895,32.1391,32.1643,198769.0
2019-06-28 15:55:00,38.35,38.48,38.34,38.46,859359.0,32.1727,32.2818,32.1643,32.265,859359.0
2019-07-01 09:30:00,37.63,37.64,37.21,37.4,378127.0,31.5687,31.5771,31.2163,31.3757,378127.0
2019-07-01 09:35:00,37.42,37.49,37.26,37.48,280066.0,31.3925,31.4512,31.2583,31.4428,280066.0
2019-07-01 09:40:00,37.47,37.6,37.37,37.6,92532.0,31.4344,31.5435,31.3505,31.5435,92532.0
2019-07-01 09:45:00,37.59,37.71,37.58,37.7,208205.0,31.5351,31.6358,31.5267,31.6274,208205.0
2019-07-01 09:50:00,37.7,37.7,37.56,37.68,124461.0,31.6274,31.6274,31.5099,31.6106,124461.0
2019-07-01 09:55:00,37.69,37.73,37.66,37.72,57560.0,31.619,31.6526,31.5938,31.6442,57560.0
2019-07-01 10:00:00,37.71,37.75,37.61,37.71,88568.0,31.6358,31.6693,31.5519,31.6358,88568.0
2019-07-01 10:05:00,37.71,37.83,37.71,37.82,303004.0,31.6358,31.7365,31.6358,31.7281,303004.0
2019-07-01 10:10:00,37.83,37.84,37.7,37.74,152164.0,31.7365,31.7448,31.6274,31.661,152164.0
2019-07-01 10:15:00,37.73,37.78,37.7,37.76,73251.0,31.6526,31.6945,31.6274,31.6777,73251.0
2019-07-01 10:20:00,37.76,37.89,37.75,37.88,147382.0,31.6777,31.7868,31.6693,31.7784,147382.0
2019-07-01 10:25:00,37.88,37.91,37.79,37.81,168234.0,31.7784,31.8036,31.7029,31.7197,168234.0
2019-07-01 10:30:00,37.81,37.93,37.8,37.93,54639.0,31.7197,31.8203,31.7113,31.8203,54639.0
2019-07-01 10:35:00,37.92,37.94,37.83,37.83,122289.0,31.812,31.8287,31.7365,31.7365,122289.0
2019-07-01 10:40:00,37.82,37.95,37.79,37.95,65778.0,31.7281,31.8371,31.7029,31.8371,65778.0
2019-07-01 10:45:00,37.95,37.99,37.92,37.97,44372.0,31.8371,31.8707,31.812,31.8539,44372.0
2019-07-01 10:50:00,37.98,37.98,37.9,37.91,69004.0,31.8623,31.8623,31.7952,31.8036,69004.0
2019-07-01 10:55:00,37.91,37.95,37.8,37.91,110607.0,31.8036,31.8371,31.7113,31.8036,110607.0
2019-07-01 11:00:00,37.9,37.93,37.86,37.87,36229.0,31.7952,31.8203,31.7616,31.77,36229.0
2019-07-01 11:05:00,37.87,37.9,37.84,37.86,64531.0,31.77,31.7952,31.7448,31.7616,64531.0
2019-07-01 11:10:00,37.87,37.87,37.78,37.84,61299.0,31.77,31.77,31.6945,31.7448,61299.0
2019-07-01 11:15:00,37.83,37.86,37.79,37.79,49523.0,31.7365,31.7616,31.7029,31.7029,49523.0
2019-07-01 11:20:00,37.8,37.81,37.75,37.8,205335.0,31.7113,31.7197,31.6693,31.7113,205335.0
2019-07-01 11:25:00,37.81,37.9,37.8,37.88,107632.0,31.7197,31.7952,31.7113,31.7784,107632.0
2019-07-01 11:30:00,37.87,37.95,37.87,37.95,51205.0,31.77,31.8371,31.77,31.8371,51205.0
2019-07-01 11:35:00,37.94,37.95,37.87,37.9,41212.0,31.8287,31.8371,31.77,31.7952,41212.0
2019-07-01 11:40:00,37.91,37.94,37.87,37.91,96041.0,31.8036,31.8287,31.77,31.8036,96041.0
2019-07-01 11:45:00,37.9,37.92,37.87,37.89,38481.0,31.7952,31.812,31.77,31.7868,38481.0
2019-07-01 11:50:00,37.89,37.98,37.87,37.98,35302.0,31.7868,31.8623,31.77,31.8623,35302.0
2019-07-01 11:55:00,37.97,37.98,37.89,37.9,78446.0,31.8539,31.8623,31.7868,31.7952,78446.0
2019-07-01 12:00:00,37.91,37.91,37.84,37.9,123015.0,31.8036,31.8036,31.7448,31.7952,123015.0
2019-07-01 12:05:00,37.9,37.95,37.89,37.9,61966.0,31.7952,31.8371,31.7868,31.7952,61966.0
2019-07-01 12:10:00,37.9,37.92,37.83,37.84,56020.0,31.7952,31.812,31.7365,31.7448,56020.0
2019-07-01 12:15:00,37.84,37.85,37.79,37.82,112134.0,31.7448,31.7532,31.7029,31.7281,112134.0
2019-07-01 12:20:00,37.82,37.84,37.78,37.82,45709.0,31.7281,31.7448,31.6945,31.7281,45709.0
2019-07-01 12:25:00,37.81,37.91,37.81,37.85,52942.0,31.7197,31.8036,31.7197,31.7532,52942.0
2019-07-01 12:30:00,37.85,37.91,37.85,37.87,17509.0,31.7532,31.8036,31.7532,31.77,17509.0
2019-07-01 12:35:00,37.86,37.88,37.83,37.84,21195.0,31.7616,31.7784,31.7365,31.7448,21195.0
2019-07-01 12:40:00,37.83,37.91,37.83,37.89,27960.0,31.7365,31.8036,31.7365,31.7868,27960.0
2019-07-01 12:45:00,37.89,37.96,37.89,37.95,30703.0,31.7868,31.8455,31.7868,31.8371,30703.0
2019-07-01 12:50:00,37.94,37.94,37.84,37.85,69399.0,31.8287,31.8287,31.7448,31.7532,69399.0
2019-07-01 12:55:00,37.85,37.86,37.77,37.8,65832.0,31.7532,31.7616,31.6861,31.7113,65832.0
2019-07-01 13:00:00,37.8,37.87,37.79,37.86,45958.0,31.7113,31.77,31.7029,31.7616,45958.0
2019-07-01 13:05:00,37.85,37.86,37.8,37.82,69031.0,31.7532,31.7616,31.7113,31.7281,69031.0
2019-07-01 13:10:00,37.83,37.9,37.82,37.84,65688.0,31.7365,31.7952,31.7281,31.7448,65688.0
2019-07-01 13:15:00,37.84,37.89,37.83,37.87,28063.0,31.7448,31.7868,31.7365,31.77,28063.0
2019-07-01 13:20:00,37.87,37.93,37.87,37.93,26993.0,31.77,31.8203,31.77,31.8203,26993.0
2019-07-01 13:25:00,37.93,37.94,37.85,37.85,25160.0,31.8203,31.8287,31.7532,31.7532,25160.0
2019-07-01 13:30:00,37.87,37.88,37.8,37.82,28900.0,31.77,31.7784,31.7113,31.7281,28900.0
2019-07-01 13:35:00,37.81,37.88,37.81,37.83,48451.0,31.7197,31.7784,31.7197,31.7365,48451.0
2019-07-01 13:40:00,37.84,37.85,37.8,37.84,62757.0,31.7448,31.7532,31.7113,31.7448,62757.0
2019-07-01 13:45:00,37.84,37.88,37.81,37.88,26924.0,31.7448,31.7784,31.7197,31.7784,26924.0
2019-07-01 13:50:00,37.88,37.95,37.86,37.91,46791.0,31.7784,31.8371,31.7616,31.8036,46791.0
2019-07-01 13:55:00,37.89,37.91,37.87,37.89,40228.0,31.7868,31.8036,31.77,31.7868,40228.0
2019-07-01 14:00:00,37.88,37.93,37.87,37.91,18291.0,31.7784,31.8203,31.77,31.8036,18291.0
2019-07-01 14:05:00,37.91,37.92,37.85,37.86,47833.0,31.8036,31.812,31.7532,31.7616,47833.0
2019-07-01 14:10:00,37.86,37.88,37.84,37.85,30395.0,31.7616,31.7784,31.7448,31.7532,30395.0
2019-07-01 14:15:00,37.86,37.89,37.84,37.88,15948.0,31.7616,31.7868,31.7448,31.7784,15948.0
2019-07-01 14:20:00,37.88,37.89,37.83,37.85,33581.0,31.7784,31.7868,31.7365,31.7532,33581.0
2019-07-01 14:25:00,37.84,37.85,37.79,37.8,38926.0,31.7448,31.7532,31.7029,31.7113,38926.0
2019-07-01 14:30:00,37.8,37.8,37.71,37.74,76706.0,31.7113,31.7113,31.6358,31.661,76706.0
2019-07-01 14:35:00,37.75,37.8,37.7,37.77,77787.0,31.6693,31.7113,31.6274,31.6861,77787.0
2019-07-01 14:40:00,37.77,37.82,37.75,37.77,38803.0,31.6861,31.7281,31.6693,31.6861,38803.0
2019-07-01 14:45:00,37.77,37.79,37.77,37.78,19780.0,31.6861,31.7029,31.6861,31.6945,19780.0
2019-07-01 14:50:00,37.79,37.8,37.77,37.78,35340.0,31.7029,31.7113,31.6861,31.6945,35340.0
2019-07-01 14:55:00,37.77,37.79,37.74,37.76,70490.0,31.6861,31.7029,31.661,31.6777,70490.0
2019-07-01 15:00:00,37.77,37.83,37.77,37.8,40345.0,31.6861,31.7365,31.6861,31.7113,40345.0
2019-07-01 15:05:00,37.8,37.81,37.76,37.77,48744.0,31.7113,31.7197,31.6777,31.6861,48744.0
2019-07-01 15:10:00,37.77,37.79,37.76,37.77,55590.0,31.6861,31.7029,31.6777,31.6861,55590.0
2019-07-01 15:15:00,37.77,37.78,37.73,37.75,60882.0,31.6861,31.6945,31.6526,31.6693,60882.0
2019-07-01 15:20:00,37.75,37.76,37.69,37.7,55010.0,31.6693,31.6777,31.619,31.6274,55010.0
2019-07-01 15:25:00,37.7,37.71,37.65,37.67,74488.0,31.6274,31.6358,31.5854,31.6022,74488.0
2019-07-01 15:30:00,37.68,37.72,37.66,37.71,72417.0,31.6106,31.6442,31.5938,31.6358,72417.0
2019-07-01 15:35:00,37.72,37.74,37.71,37.73,128289.0,31.6442,31.661,31.6358,31.6526,128289.0
2019-07-01 15:40:00,37.73,37.74,37.71,37.73,92920.0,31.6526,31.661,31.6358,31.6526,92920.0
2019-07-01 15:45:00,37.74,37.78,37.73,37.78,176383.0,31.661,31.6945,31.6526,31.6945,176383.0
2019-07-01 15:50:00,37.77,37.84,37.77,37.84,247564.0,31.6861,31.7448,31.6861,31.7448,247564.0
2019-07-01 15:55:00,37.84,37.91,37.83,37.9,798565.0,31.7448,31.8036,31.7365,31.7952,798565.0
2019-07-02 09:30:00,38.04,38.2,37.92,37.94,213754.0,31.9126,32.0469,31.812,31.8287,213754.0
2019-07-02 09:35:00,37.94,37.99,37.88,37.97,80528.0,31.8287,31.8707,31.7784,31.8539,80528.0
2019-07-02 09:40:00,37.97,38.0,37.89,37.96,74213.0,31.8539,31.8791,31.7868,31.8455,74213.0
2019-07-02 09:45:00,37.95,37.96,37.85,37.9,87422.0,31.8371,31.8455,31.7532,31.7952,87422.0
2019-07-02 09:50:00,37.9,37.93,37.83,37.87,59453.0,31.7952,31.8203,31.7365,31.77,59453.0
2019-07-02 09:55:00,37.86,37.91,37.83,37.83,37549.0,31.7616,31.8036,31.7365,31.7365,37549.0
2019-07-02 10:00:00,37.84,37.86,37.8,37.85,95159.0,31.7448,31.7616,31.7113,31.7532,95159.0
2019-07-02 10:05:00,37.85,37.89,37.83,37.85,31907.0,31.7532,31.7868,31.7365,31.7532,31907.0
2019-07-02 10:10:00,37.85,37.89,37.82,37.88,124002.0,31.7532,31.7868,31.7281,31.7784,124002.0
2019-07-02 10:15:00,37.88,37.97,37.86,37.97,54785.0,31.7784,31.8539,31.7616,31.8539,54785.0
2019-07-02 10:20:00,37.97,37.97,37.83,37.86,32461.0,31.8539,31.8539,31.7365,31.7616,32461.0
2019-07-02 10:25:00,37.86,37.92,37.84,37.92,38439.0,31.7616,31.812,31.7448,31.812,38439.0
2019-07-02 10:30:00,37.92,37.97,37.9,37.94,55523.0,31.812,31.8539,31.7952,31.8287,55523.0
2019-07-02 10:35:00,37.94,37.96,37.9,37.92,52116.0,31.8287,31.8455,31.7952,31.812,52116.0
2019-07-02 10:40:00,37.92,37.97,37.9,37.93,60284.0,31.812,31.8539,31.7952,31.8203,60284.0
2019-07-02 10:45:00,37.93,38.05,37.92,38.03,61271.0,31.8203,31.921,31.812,31.9042,61271.0
2019-07-02 10:50:00,38.04,38.09,38.02,38.04,29686.0,31.9126,31.9546,31.8958,31.9126,29686.0
2019-07-02 10:55:00,38.04,38.09,37.99,38.08,188524.0,31.9126,31.9546,31.8707,31.9462,188524.0
2019-07-02 11:00:00,38.08,38.14,38.05,38.12,52114.0,31.9462,31.9965,31.921,31.9797,52114.0
2019-07-02 11:05:00,38.12,38.2,38.1,38.16,39289.0,31.9797,32.0469,31.963,32.0133,39289.0
2019-07-02 11:10:00,38.16,38.19,38.1,38.15,48188.0,32.0133,32.0385,31.963,32.0049,48188.0
2019-07-02 11:15:00,38.14,38.26,38.14,38.26,126262.0,31.9965,32.0972,31.9965,32.0972,126262.0
2019-07-02 11:20:00,38.27,38.27,38.18,38.2,102032.0,32.1056,32.1056,32.0301,32.0469,102032.0
2019-07-02 11:25:00,38.2,38.21,38.14,38.18,92309.0,32.0469,32.0552,31.9965,32.0301,92309.0
2019-07-02 11:30:00,38.17,38.17,38.07,38.1,94170.0,32.0217,32.0217,31.9378,31.963,94170.0
2019-07-02 11:35:00,38.1,38.27,38.1,38.25,94827.0,31.963,32.1056,31.963,32.0888,94827.0
2019-07-02 11:40:00,38.25,38.33,38.21,38.32,81794.0,32.0888,32.1559,32.0552,32.1475,81794.0
2019-07-02 11:45:00,38.32,38.38,38.25,38.29,174074.0,32.1475,32.1979,32.0888,32.1224,174074.0
2019-07-02 11:50:00,38.29,38.38,38.29,38.33,47531.0,32.1224,32.1979,32.1224,32.1559,47531.0
2019-07-02 11:55:00,38.34,38.37,38.32,38.33,38982.0,32.1643,32.1895,32.1475,32.1559,38982.0
2019-07-02 12:00:00,38.34,38.38,38.33,38.36,38268.0,32.1643,32.1979,32.1559,32.1811,38268.0
2019-07-02 12:05:00,38.37,38.39,38.33,38.34,30995.0,32.1895,32.2063,32.1559,32.1643,30995.0
2019-07-02 12:10:00,38.33,38.36,38.27,38.27,56624.0,32.1559,32.1811,32.1056,32.1056,56624.0
2019-07-02 12:15:00,38.28,38.33,38.27,38.33,35039.0,32.114,32.1559,32.1056,32.1559,35039.0
2019-07-02 12:20:00,38.33,38.33,38.27,38.33,29897.0,32.1559,32.1559,32.1056,32.1559,29897.0
2019-07-02 12:25:00,38.33,38.37,38.31,38.35,61017.0,32.1559,32.1895,32.1391,32.1727,61017.0
2019-07-02 12:30:00,38.35,38.37,38.29,38.3,45158.0,32.1727,32.1895,32.1224,32.1307,45158.0
2019-07-02 12:35:00,38.3,38.31,38.24,38.26,68754.0,32.1307,32.1391,32.0804,32.0972,68754.0
2019-07-02 12:40:00,38.27,38.28,38.23,38.27,48464.0,32.1056,32.114,32.072,32.1056,48464.0
2019-07-02 12:45:00,38.27,38.3,38.25,38.27,42907.0,32.1056,32.1307,32.0888,32.1056,42907.0
2019-07-02 12:50:00,38.27,38.27,38.21,38.22,60801.0,32.1056,32.1056,32.0552,32.0636,60801.0
2019-07-02 12:55:00,38.23,38.24,38.2,38.21,41831.0,32.072,32.0804,32.0469,32.0552,41831.0
2019-07-02 13:00:00,38.21,38.24,38.2,38.22,39706.0,32.0552,32.0804,32.0469,32.0636,39706.0
2019-07-02 13:05:00,38.22,38.22,38.15,38.16,69180.0,32.0636,32.0636,32.0049,32.0133,69180.0
2019-07-02 13:10:00,38.16,38.16,38.11,38.13,45034.0,32.0133,32.0133,31.9714,31.9881,45034.0
2019-07-02 13:15:00,38.13,38.21,38.12,38.2,41838.0,31.9881,32.0552,31.9797,32.0469,41838.0
2019-07-02 13:20:00,38.21,38.24,38.18,38.23,39436.0,32.0552,32.0804,32.0301,32.072,39436.0
2019-07-02 13:25:00,38.23,38.24,38.19,38.22,31650.0,32.072,32.0804,32.0385,32.0636,31650.0
2019-07-02 13:30:00,38.22,38.27,38.22,38.25,36928.0,32.0636,32.1056,32.0636,32.0888,36928.0
2019-07-02 13:35:00,38.25,38.28,38.24,38.27,45496.0,32.0888,32.114,32.0804,32.1056,45496.0
2019-07-02 13:40:00,38.27,38.27,38.23,38.26,31176.0,32.1056,32.1056,32.072,32.0972,31176.0
2019-07-02 13:45:00,38.25,38.26,38.23,38.25,15637.0,32.0888,32.0972,32.072,32.0888,15637.0
2019-07-02 13:50:00,38.25,38.32,38.25,38.29,34319.0,32.0888,32.1475,32.0888,32.1224,34319.0
2019-07-02 13:55:00,38.29,38.3,38.26,38.26,33692.0,32.1224,32.1307,32.0972,32.0972,33692.0
2019-07-02 14:00:00,38.26,38.28,38.25,38.27,22301.0,32.0972,32.114,32.0888,32.1056,22301.0
2019-07-02 14:05:00,38.27,38.32,38.26,38.28,36700.0,32.1056,32.1475,32.0972,32.114,36700.0
2019-07-02 14:10:00,38.27,38.3,38.25,38.26,41298.0,32.1056,32.1307,32.0888,32.0972,41298.0
2019-07-02 14:15:00,38.27,38.27,38.19,38.2,33712.0,32.1056,32.1056,32.0385,32.0469,33712.0
2019-07-02 14:20:00,38.2,38.23,38.15,38.21,39303.0,32.0469,32.072,32.0049,32.0552,39303.0
2019-07-02 14:25:00,38.21,38.28,38.19,38.27,31314.0,32.0552,32.114,32.0385,32.1056,31314.0
2019-07-02 14:30:00,38.28,38.3,38.25,38.3,35787.0,32.114,32.1307,32.0888,32.1307,35787.0
2019-07-02 14:35:00,38.3,38.31,38.23,38.24,37038.0,32.1307,32.1391,32.072,32.0804,37038.0
2019-07-02 14:40:00,38.25,38.25,38.2,38.24,47499.0,32.0888,32.0888,32.0469,32.0804,47499.0
2019-07-02 14:45:00,38.25,38.25,38.23,38.24,18608.0,32.0888,32.0888,32.072,32.0804,18608.0
2019-07-02 14:50:00,38.24,38.26,38.19,38.2,44256.0,32.0804,32.0972,32.0385,32.0469,44256.0
2019-07-02 14:55:00,38.2,38.25,38.2,38.23,58227.0,32.0469,32.0888,32.0469,32.072,58227.0
2019-07-02 15:00:00,38.23,38.29,38.23,38.29,56121.0,32.072,32.1224,32.072,32.1224,56121.0
2019-07-02 15:05:00,38.28,38.39,38.28,38.38,102646.0,32.114,32.2063,32.114,32.1979,102646.0
2019-07-02 15:10:00,38.38,38.43,38.36,38.39,58725.0,32.1979,32.2398,32.1811,32.2063,58725.0
2019-07-02 15:15:00,38.4,38.42,38.38,38.39,85497.0,32.2146,32.2314,32.1979,32.2063,85497.0
2019-07-02 15:20:00,38.39,38.44,38.37,38.43,50209.0,32.2063,32.2482,32.1895,32.2398,50209.0
2019-07-02 15:25:00,38.43,38.47,38.42,38.43,125046.0,32.2398,32.2734,32.2314,32.2398,125046.0
2019-07-02 15:30:00,38.43,38.49,38.43,38.49,182584.0,32.2398,32.2901,32.2398,32.2901,182584.0
2019-07-02 15:35:00,38.48,38.51,38.48,38.49,121916.0,32.2818,32.3069,32.2818,32.2901,121916.0
2019-07-02 15:40:00,38.5,38.53,38.49,38.5,175548.0,32.2985,32.3237,32.2901,32.2985,175548.0
2019-07-02 15:45:00,38.5,38.5,38.43,38.48,256578.0,32.2985,32.2985,32.2398,32.2818,256578.0
2019-07-02 15:50:00,38.48,38.49,38.39,38.41,250534.0,32.2818,32.2901,32.2063,32.223,250534.0
2019-07-02 15:55:00,38.42,38.46,38.4,38.43,587242.0,32.2314,32.265,32.2146,32.2398,587242.0
2019-07-03 09:30:00,38.58,38.7,38.52,38.55,189077.0,32.3656,32.4663,32.3153,32.3405,189077.0
2019-07-03 09:35:00,38.54,38.55,38.45,38.5,125593.0,32.3321,32.3405,32.2566,32.2985,125593.0
2019-07-03 09:40:00,38.51,38.54,38.41,38.48,83085.0,32.3069,32.3321,32.223,32.2818,83085.0
2019-07-03 09:45:00,38.48,38.51,38.29,38.33,167095.0,32.2818,32.3069,32.1224,32.1559,167095.0
2019-07-03 09:50:00,38.36,38.46,38.35,38.38,64677.0,32.1811,32.265,32.1727,32.1979,64677.0
2019-07-03 09:55:00,38.39,38.49,38.39,38.48,44396.0,32.2063,32.2901,32.2063,32.2818,44396.0
2019-07-03 10:00:00,38.48,38.62,38.45,38.6,111338.0,32.2818,32.3992,32.2566,32.3824,111338.0
2019-07-03 10:05:00,38.61,38.7,38.57,38.7,64561.0,32.3908,32.4663,32.3573,32.4663,64561.0
2019-07-03 10:10:00,38.7,38.79,38.67,38.77,143855.0,32.4663,32.5418,32.4411,32.525,143855.0
2019-07-03 10:15:00,38.77,38.77,38.68,38.77,152853.0,32.525,32.525,32.4495,32.525,152853.0
2019-07-03 10:20:00,38.76,38.83,38.75,38.8,164778.0,32.5167,32.5754,32.5083,32.5502,164778.0
2019-07-03 10:25:00,38.8,38.8,38.77,38.79,131935.0,32.5502,32.5502,32.525,32.5418,131935.0
2019-07-03 10:30:00,38.79,38.86,38.78,38.79,104696.0,32.5418,32.6005,32.5334,32.5418,104696.0
2019-07-03 10:35:00,38.78,38.86,38.75,38.86,182740.0,32.5334,32.6005,32.5083,32.6005,182740.0
2019-07-03 10:40:00,38.86,38.9,38.83,38.88,42591.0,32.6005,32.6341,32.5754,32.6173,42591.0
2019-07-03 10:45:00,38.88,38.9,38.86,38.88,62728.0,32.6173,32.6341,32.6005,32.6173,62728.0
2019-07-03 10:50:00,38.88,38.9,38.86,38.9,49929.0,32.6173,32.6341,32.6005,32.6341,49929.0
2019-07-03 10:55:00,38.89,38.91,38.84,38.9,48580.0,32.6257,32.6425,32.5838,32.6341,48580.0
2019-07-03 11:00:00,38.91,38.91,38.84,38.88,82598.0,32.6425,32.6425,32.5838,32.6173,82598.0
2019-07-03 11:05:00,38.88,38.9,38.84,38.88,49545.0,32.6173,32.6341,32.5838,32.6173,49545.0
2019-07-03 11:10:00,38.89,38.9,38.85,38.88,53340.0,32.6257,32.6341,32.5922,32.6173,53340.0
2019-07-03 11:15:00,38.88,38.9,38.84,38.84,47422.0,32.6173,32.6341,32.5838,32.5838,47422.0
2019-07-03 11:20:00,38.84,38.86,38.77,38.8,93226.0,32.5838,32.6005,32.525,32.5502,93226.0
2019-07-03 11:25:00,38.8,38.81,38.73,38.73,63784.0,32.5502,32.5586,32.4915,32.4915,63784.0
2019-07-03 11:30:00,38.73,38.82,38.73,38.78,79038.0,32.4915,32.567,32.4915,32.5334,79038.0
2019-07-03 11:35:00,38.79,38.8,38.72,38.76,43444.0,32.5418,32.5502,32.4831,32.5167,43444.0
2019-07-03 11:40:00,38.75,38.76,38.72,38.74,60056.0,32.5083,32.5167,32.4831,32.4999,60056.0
2019-07-03 11:45:00,38.74,38.8,38.72,38.76,46741.0,32.4999,32.5502,32.4831,32.5167,46741.0
2019-07-03 11:50:00,38.76,38.78,38.7,38.76,59359.0,32.5167,32.5334,32.4663,32.5167,59359.0
2019-07-03 11:55:00,38.77,38.81,38.75,38.77,38818.0,32.525,32.5586,32.5083,32.525,38818.0
2019-07-03 12:00:00,38.77,38.78,38.74,38.78,34502.0,32.525,32.5334,32.4999,32.5334,34502.0
2019-07-03 12:05:00,38.78,38.8,38.74,38.75,37595.0,32.5334,32.5502,32.4999,32.5083,37595.0
2019-07-03 12:10:00,38.74,38.8,38.74,38.8,53175.0,32.4999,32.5502,32.4999,32.5502,53175.0
2019-07-03 12:15:00,38.79,38.81,38.77,38.78,25099.0,32.5418,32.5586,32.525,32.5334,25099.0
2019-07-03 12:20:00,38.77,38.81,38.74,38.76,61360.0,32.525,32.5586,32.4999,32.5167,61360.0
2019-07-03 12:25:00,38.75,38.76,38.72,38.73,34649.0,32.5083,32.5167,32.4831,32.4915,34649.0
2019-07-03 12:30:00,38.73,38.8,38.72,38.76,65358.0,32.4915,32.5502,32.4831,32.5167,65358.0
2019-07-03 12:35:00,38.76,38.76,38.63,38.65,85708.0,32.5167,32.5167,32.4076,32.4244,85708.0
2019-07-03 12:40:00,38.66,38.66,38.62,38.63,49707.0,32.4328,32.4328,32.3992,32.4076,49707.0
2019-07-03 12:45:00,38.63,38.66,38.62,38.64,83564.0,32.4076,32.4328,32.3992,32.416,83564.0
2019-07-03 12:50:00,38.64,38.68,38.6,38.63,148628.0,32.416,32.4495,32.3824,32.4076,148628.0
2019-07-03 12:55:00,38.63,38.78,38.6,38.76,346238.0,32.4076,32.5334,32.3824,32.5167,346238.0
2019-07-05 09:30:00,37.87,37.94,37.58,37.59,314493.0,31.77,31.8287,31.5267,31.5351,314493.0
2019-07-05 09:35:00,37.58,37.66,37.51,37.53,148084.0,31.5267,31.5938,31.468,31.4848,148084.0
2019-07-05 09:40:00,37.53,37.58,37.48,37.54,235277.0,31.4848,31.5267,31.4428,31.4932,235277.0
2019-07-05 09:45:00,37.53,37.54,37.4,37.45,118046.0,31.4848,31.4932,31.3757,31.4177,118046.0
2019-07-05 09:50:00,37.45,37.52,37.37,37.39,98860.0,31.4177,31.4764,31.3505,31.3673,98860.0
2019-07-05 09:55:00,37.39,37.47,37.36,37.42,128149.0,31.3673,31.4344,31.3422,31.3925,128149.0
2019-07-05 10:00:00,37.41,37.53,37.38,37.51,147218.0,31.3841,31.4848,31.3589,31.468,147218.0
2019-07-05 10:05:00,37.51,37.62,37.46,37.59,91698.0,31.468,31.5603,31.4261,31.5351,91698.0
2019-07-05 10:10:00,37.6,37.6,37.45,37.48,85757.0,31.5435,31.5435,31.4177,31.4428,85757.0
2019-07-05 10:15:00,37.48,37.57,37.45,37.56,74464.0,31.4428,31.5183,31.4177,31.5099,74464.0
2019-07-05 10:20:00,37.57,37.65,37.55,37.63,67655.0,31.5183,31.5854,31.5016,31.5687,67655.0
2019-07-05 10:25:00,37.63,37.71,37.62,37.66,78181.0,31.5687,31.6358,31.5603,31.5938,78181.0
2019-07-05 10:30:00,37.66,37.7,37.62,37.68,49445.0,31.5938,31.6274,31.5603,31.6106,49445.0
2019-07-05 10:35:00,37.69,37.79,37.63,37.77,69297.0,31.619,31.7029,31.5687,31.6861,69297.0
2019-07-05 10:40:00,37.77,37.78,37.69,37.75,34101.0,31.6861,31.6945,31.619,31.6693,34101.0
2019-07-05 10:45:00,37.75,37.76,37.69,37.72,111347.0,31.6693,31.6777,31.619,31.6442,111347.0
2019-07-05 10:50:00,37.73,37.82,37.71,37.78,131618.0,31.6526,31.7281,31.6358,31.6945,131618.0
2019-07-05 10:55:00,37.77,37.89,37.75,37.81,130935.0,31.6861,31.7868,31.6693,31.7197,130935.0
2019-07-05 11:00:00,37.82,37.84,37.74,37.75,53430.0,31.7281,31.7448,31.661,31.6693,53430.0
2019-07-05 11:05:00,37.75,37.79,37.71,37.77,103393.0,31.6693,31.7029,31.6358,31.6861,103393.0
2019-07-05 11:10:00,37.78,37.85,37.75,37.79,94623.0,31.6945,31.7532,31.6693,31.7029,94623.0
2019-07-05 11:15:00,37.79,37.86,37.77,37.81,69527.0,31.7029,31.7616,31.6861,31.7197,69527.0
2019-07-05 11:20:00,37.8,37.91,37.8,37.85,60936.0,31.7113,31.8036,31.7113,31.7532,60936.0
2019-07-05 11:25:00,37.85,37.95,37.81,37.94,76155.0,31.7532,31.8371,31.7197,31.8287,76155.0
2019-07-05 11:30:00,37.94,37.96,37.87,37.96,51637.0,31.8287,31.8455,31.77,31.8455,51637.0
2019-07-05 11:35:00,37.95,38.01,37.91,37.96,64789.0,31.8371,31.8875,31.8036,31.8455,64789.0
2019-07-05 11:40:00,37.97,37.99,37.94,37.98,29456.0,31.8539,31.8707,31.8287,31.8623,29456.0
2019-07-05 11:45:00,37.99,38.08,37.98,38.07,55120.0,31.8707,31.9462,31.8623,31.9378,55120.0
2019-07-05 11:50:00,38.07,38.11,38.05,38.08,46490.0,31.9378,31.9714,31.921,31.9462,46490.0
2019-07-05 11:55:00,38.08,38.13,38.08,38.12,49862.0,31.9462,31.9881,31.9462,31.9797,49862.0
2019-07-05 12:00:00,38.11,38.13,38.07,38.07,41939.0,31.9714,31.9881,31.9378,31.9378,41939.0
2019-07-05 12:05:00,38.06,38.13,38.06,38.13,26770.0,31.9294,31.9881,31.9294,31.9881,26770.0
2019-07-05 12:10:00,38.12,38.15,38.09,38.14,39532.0,31.9797,32.0049,31.9546,31.9965,39532.0
2019-07-05 12:15:00,38.13,38.17,38.12,38.16,21027.0,31.9881,32.0217,31.9797,32.0133,21027.0
2019-07-05 12:20:00,38.15,38.2,38.13,38.16,25796.0,32.0049,32.0469,31.9881,32.0133,25796.0
2019-07-05 12:25:00,38.16,38.18,38.09,38.1,37200.0,32.0133,32.0301,31.9546,31.963,37200.0
2019-07-05 12:30:00,38.1,38.15,38.1,38.14,15077.0,31.963,32.0049,31.963,31.9965,15077.0
2019-07-05 12:35:00,38.14,38.23,38.14,38.21,39551.0,31.9965,32.072,31.9965,32.0552,39551.0
2019-07-05 12:40:00,38.21,38.28,38.19,38.25,42940.0,32.0552,32.114,32.0385,32.0888,42940.0
2019-07-05 12:45:00,38.24,38.27,38.22,38.25,18510.0,32.0804,32.1056,32.0636,32.0888,18510.0
2019-07-05 12:50:00,38.25,38.31,38.25,38.31,23028.0,32.0888,32.1391,32.0888,32.1391,23028.0
2019-07-05 12:55:00,38.3,38.32,38.27,38.28,23747.0,32.1307,32.1475,32.1056,32.114,23747.0
2019-07-05 13:00:00,38.29,38.3,38.21,38.22,25504.0,32.1224,32.1307,32.0552,32.0636,25504.0
2019-07-05 13:05:00,38.23,38.27,38.19,38.2,26051.0,32.072,32.1056,32.0385,32.0469,26051.0
2019-07-05 13:10:00,38.2,38.24,38.19,38.23,26136.0,32.0469,32.0804,32.0385,32.072,26136.0
2019-07-05 13:15:00,38.23,38.27,38.23,38.24,15174.0,32.072,32.1056,32.072,32.0804,15174.0
2019-07-05 13:20:00,38.23,38.26,38.21,38.21,17834.0,32.072,32.0972,32.0552,32.0552,17834.0
2019-07-05 13:25:00,38.21,38.27,38.2,38.26,24500.0,32.0552,32.1056,32.0469,32.0972,24500.0
2019-07-05 13:30:00,38.27,38.31,38.26,38.28,32256.0,32.1056,32.1391,32.0972,32.114,32256.0
2019-07-05 13:35:00,38.29,38.29,38.25,38.26,10903.0,32.1224,32.1224,32.0888,32.0972,10903.0
2019-07-05 13:40:00,38.26,38.3,38.24,38.3,18640.0,32.0972,32.1307,32.0804,32.1307,18640.0
2019-07-05 13:45:00,38.3,38.34,38.28,38.32,29763.0,32.1307,32.1643,32.114,32.1475,29763.0
2019-07-05 13:50:00,38.32,38.32,38.24,38.25,17678.0,32.1475,32.1475,32.0804,32.0888,17678.0
2019-07-05 13:55:00,38.26,38.3,38.25,38.28,31323.0,32.0972,32.1307,32.0888,32.114,31323.0
2019-07-05 14:00:00,38.29,38.34,38.28,38.31,16255.0,32.1224,32.1643,32.114,32.1391,16255.0
2019-07-05 14:05:00,38.31,38.37,38.31,38.36,30412.0,32.1391,32.1895,32.1391,32.1811,30412.0
2019-07-05 14:10:00,38.36,38.37,38.32,38.33,16961.0,32.1811,32.1895,32.1475,32.1559,16961.0
2019-07-05 14:15:00,38.32,38.34,38.27,38.27,31218.0,32.1475,32.1643,32.1056,32.1056,31218.0
2019-07-05 14:20:00,38.27,38.31,38.26,38.28,24608.0,32.1056,32.1391,32.0972,32.114,24608.0
2019-07-05 14:25:00,38.29,38.32,38.27,38.29,38115.0,32.1224,32.1475,32.1056,32.1224,38115.0
2019-07-05 14:30:00,38.28,38.34,38.28,38.34,41568.0,32.114,32.1643,32.114,32.1643,41568.0
2019-07-05 14:35:00,38.34,38.35,38.32,38.33,37247.0,32.1643,32.1727,32.1475,32.1559,37247.0
2019-07-05 14:40:00,38.33,38.35,38.32,38.33,15643.0,32.1559,32.1727,32.1475,32.1559,15643.0
2019-07-05 14:45:00,38.34,38.39,38.33,38.38,29239.0,32.1643,32.2063,32.1559,32.1979,29239.0
2019-07-05 14:50:00,38.38,38.41,38.36,38.37,27547.0,32.1979,32.223,32.1811,32.1895,27547.0
2019-07-05 14:55:00,38.37,38.41,38.37,38.41,21675.0,32.1895,32.223,32.1895,32.223,21675.0
2019-07-05 15:00:00,38.4,38.41,38.37,38.38,35980.0,32.2146,32.223,32.1895,32.1979,35980.0
2019-07-05 15:05:00,38.38,38.4,38.37,38.39,25422.0,32.1979,32.2146,32.1895,32.2063,25422.0
2019-07-05 15:10:00,38.39,38.43,38.39,38.42,32104.0,32.2063,32.2398,32.2063,32.2314,32104.0
2019-07-05 15:15:00,38.42,38.47,38.42,38.47,31265.0,32.2314,32.2734,32.2314,32.2734,31265.0
2019-07-05 15:20:00,38.47,38.49,38.45,38.48,44638.0,32.2734,32.2901,32.2566,32.2818,44638.0
2019-07-05 15:25:00,38.48,38.51,38.46,38.5,55395.0,32.2818,32.3069,32.265,32.2985,55395.0
2019-07-05 15:30:00,38.5,38.53,38.46,38.47,55939.0,32.2985,32.3237,32.265,32.2734,55939.0
2019-07-05 15:35:00,38.47,38.49,38.46,38.46,39311.0,32.2734,32.2901,32.265,32.265,39311.0
2019-07-05 15:40:00,38.46,38.48,38.45,38.45,78015.0,32.265,32.2818,32.2566,32.2566,78015.0
2019-07-05 15:45:00,38.45,38.46,38.42,38.45,51181.0,32.2566,32.265,32.2314,32.2566,51181.0
2019-07-05 15:50:00,38.45,38.45,38.39,38.41,179362.0,32.2566,32.2566,32.2063,32.223,179362.0
2019-07-05 15:55:00,38.41,38.42,38.34,38.42,460680.0,32.223,32.2314,32.1643,32.2314,460680.0
2019-07-08 09:30:00,38.58,38.67,38.43,38.43,140815.0,32.3656,32.4411,32.2398,32.2398,140815.0
2019-07-08 09:35:00,38.42,38.46,38.29,38.37,113430.0,32.2314,32.265,32.1224,32.1895,113430.0
2019-07-08 09:40:00,38.36,38.36,38.23,38.27,51720.0,32.1811,32.1811,32.072,32.1056,51720.0
2019-07-08 09:45:00,38.27,38.39,38.26,38.38,42093.0,32.1056,32.2063,32.0972,32.1979,42093.0
2019-07-08 09:50:00,38.35,38.47,38.35,38.41,40806.0,32.1727,32.2734,32.1727,32.223,40806.0
2019-07-08 09:55:00,38.41,38.41,38.34,38.4,31829.0,32.223,32.223,32.1643,32.2146,31829.0
2019-07-08 10:00:00,38.42,38.46,38.36,38.44,40147.0,32.2314,32.265,32.1811,32.2482,40147.0
2019-07-08 10:05:00,38.44,38.48,38.35,38.38,41329.0,32.2482,32.2818,32.1727,32.1979,41329.0
2019-07-08 10:10:00,38.38,38.4,38.32,38.38,61932.0,32.1979,32.2146,32.1475,32.1979,61932.0
2019-07-08 10:15:00,38.39,38.41,38.29,38.33,48700.0,32.2063,32.223,32.1224,32.1559,48700.0
2019-07-08 10:20:00,38.33,38.34,38.22,38.23,65850.0,32.1559,32.1643,32.0636,32.072,65850.0
2019-07-08 10:25:00,38.22,38.23,38.15,38.23,67321.0,32.0636,32.072,32.0049,32.072,67321.0
2019-07-08 10:30:00,38.22,38.24,38.13,38.15,61371.0,32.0636,32.0804,31.9881,32.0049,61371.0
2019-07-08 10:35:00,38.15,38.16,38.07,38.14,103256.0,32.0049,32.0133,31.9378,31.9965,103256.0
2019-07-08 10:40:00,38.13,38.16,38.1,38.1,40167.0,31.9881,32.0133,31.963,31.963,40167.0
2019-07-08 10:45:00,38.1,38.13,38.04,38.04,32414.0,31.963,31.9881,31.9126,31.9126,32414.0
2019-07-08 10:50:00,38.05,38.11,38.03,38.11,40588.0,31.921,31.9714,31.9042,31.9714,40588.0
2019-07-08 10:55:00,38.12,38.2,38.11,38.19,35397.0,31.9797,32.0469,31.9714,32.0385,35397.0
2019-07-08 11:00:00,38.19,38.25,38.19,38.25,32631.0,32.0385,32.0888,32.0385,32.0888,32631.0
2019-07-08 11:05:00,38.25,38.29,38.23,38.26,32159.0,32.0888,32.1224,32.072,32.0972,32159.0
2019-07-08 11:10:00,38.26,38.28,38.23,38.25,34539.0,32.0972,32.114,32.072,32.0888,34539.0
2019-07-08 11:15:00,38.25,38.26,38.2,38.25,33278.0,32.0888,32.0972,32.0469,32.0888,33278.0
2019-07-08 11:20:00,38.25,38.26,38.17,38.21,40732.0,32.0888,32.0972,32.0217,32.0552,40732.0
2019-07-08 11:25:00,38.21,38.24,38.15,38.21,37581.0,32.0552,32.0804,32.0049,32.0552,37581.0
2019-07-08 11:30:00,38.21,38.25,38.19,38.25,33433.0,32.0552,32.0888,32.0385,32.0888,33433.0
2019-07-08 11:35:00,38.25,38.32,38.24,38.29,32922.0,32.0888,32.1475,32.0804,32.1224,32922.0
2019-07-08 11:40:00,38.29,38.33,38.25,38.28,44412.0,32.1224,32.1559,32.0888,32.114,44412.0
2019-07-08 11:45:00,38.28,38.3,38.26,38.27,28757.0,32.114,32.1307,32.0972,32.1056,28757.0
2019-07-08 11:50:00,38.27,38.28,38.24,38.27,26777.0,32.1056,32.114,32.0804,32.1056,26777.0
2019-07-08 11:55:00,38.27,38.27,38.19,38.22,31561.0,32.1056,32.1056,32.0385,32.0636,31561.0
2019-07-08 12:00:00,38.23,38.27,38.21,38.27,35507.0,32.072,32.1056,32.0552,32.1056,35507.0
2019-07-08 12:05:00,38.27,38.29,38.24,38.24,34767.0,32.1056,32.1224,32.0804,32.0804,34767.0
2019-07-08 12:10:00,38.24,38.27,38.22,38.22,29521.0,32.0804,32.1056,32.0636,32.0636,29521.0
2019-07-08 12:15:00,38.22,38.26,38.21,38.21,44553.0,32.0636,32.0972,32.0552,32.0552,44553.0
2019-07-08 12:20:00,38.22,38.23,38.19,38.23,23434.0,32.0636,32.072,32.0385,32.072,23434.0
2019-07-08 12:25:00,38.22,38.23,38.2,38.22,38545.0,32.0636,32.072,32.0469,32.0636,38545.0
2019-07-08 12:30:00,38.23,38.26,38.23,38.23,42263.0,32.072,32.0972,32.072,32.072,42263.0
2019-07-08 12:35:00,38.23,38.32,38.23,38.28,47145.0,32.072,32.1475,32.072,32.114,47145.0
2019-07-08 12:40:00,38.29,38.35,38.28,38.33,25150.0,32.1224,32.1727,32.114,32.1559,25150.0
2019-07-08 12:45:00,38.33,38.38,38.32,38.37,19809.0,32.1559,32.1979,32.1475,32.1895,19809.0
2019-07-08 12:50:00,38.37,38.41,38.34,38.39,29402.0,32.1895,32.223,32.1643,32.2063,29402.0
2019-07-08 12:55:00,38.38,38.4,38.35,38.39,21863.0,32.1979,32.2146,32.1727,32.2063,21863.0
2019-07-08 13:00:00,38.4,38.41,38.37,38.41,31924.0,32.2146,32.223,32.1895,32.223,31924.0
2019-07-08 13:05:00,38.4,38.41,38.37,38.39,21573.0,32.2146,32.223,32.1895,32.2063,21573.0
2019-07-08 13:10:00,38.4,38.4,38.36,38.37,17357.0,32.2146,32.2146,32.1811,32.1895,17357.0
2019-07-08 13:15:00,38.38,38.38,38.36,38.37,13646.0,32.1979,32.1979,32.1811,32.1895,13646.0
2019-07-08 13:20:00,38.38,38.43,38.37,38.41,39182.0,32.1979,32.2398,32.1895,32.223,39182.0
2019-07-08 13:25:00,38.41,38.45,38.41,38.44,19772.0,32.223,32.2566,32.223,32.2482,19772.0
2019-07-08 13:30:00,38.44,38.51,38.44,38.5,26770.0,32.2482,32.3069,32.2482,32.2985,26770.0
2019-07-08 13:35:00,38.5,38.54,38.46,38.46,32456.0,32.2985,32.3321,32.265,32.265,32456.0
2019-07-08 13:40:00,38.46,38.48,38.44,38.47,21200.0,32.265,32.2818,32.2482,32.2734,21200.0
2019-07-08 13:45:00,38.47,38.52,38.45,38.5,26109.0,32.2734,32.3153,32.2566,32.2985,26109.0
2019-07-08 13:50:00,38.5,38.54,38.48,38.52,42598.0,32.2985,32.3321,32.2818,32.3153,42598.0
2019-07-08 13:55:00,38.52,38.54,38.51,38.52,48164.0,32.3153,32.3321,32.3069,32.3153,48164.0
2019-07-08 14:00:00,38.52,38.55,38.5,38.52,38726.0,32.3153,32.3405,32.2985,32.3153,38726.0
2019-07-08 14:05:00,38.52,38.54,38.49,38.52,21599.0,32.3153,32.3321,32.2901,32.3153,21599.0
2019-07-08 14:10:00,38.52,38.52,38.42,38.43,41607.0,32.3153,32.3153,32.2314,32.2398,41607.0
2019-07-08 14:15:00,38.44,38.45,38.41,38.42,23803.0,32.2482,32.2566,32.223,32.2314,23803.0
2019-07-08 14:20:00,38.43,38.46,38.43,38.45,16405.0,32.2398,32.265,32.2398,32.2566,16405.0
2019-07-08 14:25:00,38.45,38.48,38.44,38.48,31828.0,32.2566,32.2818,32.2482,32.2818,31828.0
2019-07-08 14:30:00,38.48,38.48,38.44,38.45,23526.0,32.2818,32.2818,32.2482,32.2566,23526.0
2019-07-08 14:35:00,38.45,38.48,38.43,38.43,16578.0,32.2566,32.2818,32.2398,32.2398,16578.0
2019-07-08 14:40:00,38.44,38.46,38.4,38.41,23566.0,32.2482,32.265,32.2146,32.223,23566.0
2019-07-08 14:45:00,38.4,38.41,38.37,38.41,36582.0,32.2146,32.223,32.1895,32.223,36582.0
2019-07-08 14:50:00,38.41,38.41,38.35,38.37,30806.0,32.223,32.223,32.1727,32.1895,30806.0
2019-07-08 14:55:00,38.37,38.38,38.35,38.35,18192.0,32.1895,32.1979,32.1727,32.1727,18192.0
2019-07-08 15:00:00,38.36,38.39,38.33,38.34,42088.0,32.1811,32.2063,32.1559,32.1643,42088.0
2019-07-08 15:05:00,38.33,38.34,38.29,38.32,45962.0,32.1559,32.1643,32.1224,32.1475,45962.0
2019-07-08 15:10:00,38.32,38.35,38.31,38.33,31480.0,32.1475,32.1727,32.1391,32.1559,31480.0
2019-07-08 15:15:00,38.32,38.33,38.28,38.29,38653.0,32.1475,32.1559,32.114,32.1224,38653.0
2019-07-08 15:20:00,38.29,38.29,38.27,38.28,39145.0,32.1224,32.1224,32.1056,32.114,39145.0
2019-07-08 15:25:00,38.29,38.32,38.26,38.3,59215.0,32.1224,32.1475,32.0972,32.1307,59215.0
2019-07-08 15:30:00,38.29,38.33,38.28,38.31,73861.0,32.1224,32.1559,32.114,32.1391,73861.0
2019-07-08 15:35:00,38.3,38.38,38.3,38.37,50974.0,32.1307,32.1979,32.1307,32.1895,50974.0
2019-07-08 15:40:00,38.38,38.38,38.35,38.36,60407.0,32.1979,32.1979,32.1727,32.1811,60407.0
2019-07-08 15:45:00,38.36,38.37,38.28,38.28,93740.0,32.1811,32.1895,32.114,32.114,93740.0
2019-07-08 15:50:00,38.29,38.34,38.27,38.27,179590.0,32.1224,32.1643,32.1056,32.1056,179590.0
2019-07-08 15:55:00,38.28,38.33,38.27,38.3,413052.0,32.114,32.1559,32.1056,32.1307,413052.0
2019-07-09 09:30:00,38.02,38.35,38.0,38.29,147481.0,31.8958,32.1727,31.8791,32.1224,147481.0
2019-07-09 09:35:00,38.3,38.3,38.19,38.23,36432.0,32.1307,32.1307,32.0385,32.072,36432.0
2019-07-09 09:40:00,38.23,38.31,38.21,38.27,72177.0,32.072,32.1391,32.0552,32.1056,72177.0
2019-07-09 09:45:00,38.28,38.3,38.24,38.25,47645.0,32.114,32.1307,32.0804,32.0888,47645.0
2019-07-09 09:50:00,38.26,38.35,38.26,38.26,45167.0,32.0972,32.1727,32.0972,32.0972,45167.0
2019-07-09 09:55:00,38.27,38.31,38.26,38.27,37529.0,32.1056,32.1391,32.0972,32.1056,37529.0
2019-07-09 10:00:00,38.26,38.34,38.26,38.28,32635.0,32.0972,32.1643,32.0972,32.114,32635.0
2019-07-09 10:05:00,38.29,38.3,38.23,38.27,29179.0,32.1224,32.1307,32.072,32.1056,29179.0
2019-07-09 10:10:00,38.27,38.32,38.26,38.29,30777.0,32.1056,32.1475,32.0972,32.1224,30777.0
2019-07-09 10:15:00,38.29,38.38,38.28,38.34,54102.0,32.1224,32.1979,32.114,32.1643,54102.0
2019-07-09 10:20:00,38.34,38.4,38.31,38.36,193651.0,32.1643,32.2146,32.1391,32.1811,193651.0
2019-07-09 10:25:00,38.36,38.42,38.35,38.38,33486.0,32.1811,32.2314,32.1727,32.1979,33486.0
2019-07-09 10:30:00,38.39,38.39,38.32,38.32,24674.0,32.2063,32.2063,32.1475,32.1475,24674.0
2019-07-09 10:35:00,38.33,38.35,38.3,38.32,55085.0,32.1559,32.1727,32.1307,32.1475,55085.0
2019-07-09 10:40:00,38.33,38.38,38.32,38.37,50859.0,32.1559,32.1979,32.1475,32.1895,50859.0
2019-07-09 10:45:00,38.36,38.42,38.35,38.41,56275.0,32.1811,32.2314,32.1727,32.223,56275.0
2019-07-09 10:50:00,38.41,38.45,38.4,38.41,44007.0,32.223,32.2566,32.2146,32.223,44007.0
2019-07-09 10:55:00,38.4,38.47,38.39,38.46,53229.0,32.2146,32.2734,32.2063,32.265,53229.0
2019-07-09 11:00:00,38.46,38.58,38.46,38.52,91561.0,32.265,32.3656,32.265,32.3153,91561.0
2019-07-09 11:05:00,38.52,38.54,38.45,38.49,51082.0,32.3153,32.3321,32.2566,32.2901,51082.0
2019-07-09 11:10:00,38.49,38.54,38.48,38.53,17089.0,32.2901,32.3321,32.2818,32.3237,17089.0
2019-07-09 11:15:00,38.53,38.55,38.5,38.53,29298.0,32.3237,32.3405,32.2985,32.3237,29298.0
2019-07-09 11:20:00,38.54,38.54,38.47,38.5,25313.0,32.3321,32.3321,32.2734,32.2985,25313.0
2019-07-09 11:25:00,38.5,38.51,38.45,38.45,28744.0,32.2985,32.3069,32.2566,32.2566,28744.0
2019-07-09 11:30:00,38.45,38.5,38.45,38.47,35513.0,32.2566,32.2985,32.2566,32.2734,35513.0
2019-07-09 11:35:00,38.46,38.48,38.39,38.41,48211.0,32.265,32.2818,32.2063,32.223,48211.0
2019-07-09 11:40:00,38.42,38.45,38.4,38.41,19283.0,32.2314,32.2566,32.2146,32.223,19283.0
2019-07-09 11:45:00,38.41,38.46,38.39,38.46,24755.0,32.223,32.265,32.2063,32.265,24755.0
2019-07-09 11:50:00,38.46,38.49,38.44,38.49,17831.0,32.265,32.2901,32.2482,32.2901,17831.0
2019-07-09 11:55:00,38.49,38.54,38.49,38.54,29967.0,32.2901,32.3321,32.2901,32.3321,29967.0
2019-07-09 12:00:00,38.53,38.55,38.5,38.53,21755.0,32.3237,32.3405,32.2985,32.3237,21755.0
2019-07-09 12:05:00,38.53,38.54,38.49,38.51,17314.0,32.3237,32.3321,32.2901,32.3069,17314.0
2019-07-09 12:10:00,38.51,38.53,38.49,38.52,21974.0,32.3069,32.3237,32.2901,32.3153,21974.0
2019-07-09 12:15:00,38.53,38.58,38.51,38.52,36729.0,32.3237,32.3656,32.3069,32.3153,36729.0
2019-07-09 12:20:00,38.52,38.54,38.49,38.51,17893.0,32.3153,32.3321,32.2901,32.3069,17893.0
2019-07-09 12:25:00,38.51,38.52,38.49,38.51,23466.0,32.3069,32.3153,32.2901,32.3069,23466.0
2019-07-09 12:30:00,38.52,38.53,38.48,38.51,25129.0,32.3153,32.3237,32.2818,32.3069,25129.0
2019-07-09 12:35:00,38.5,38.52,38.49,38.52,16316.0,32.2985,32.3153,32.2901,32.3153,16316.0
2019-07-09 12:40:00,38.53,38.53,38.48,38.5,15292.0,32.3237,32.3237,32.2818,32.2985,15292.0
2019-07-09 12:45:00,38.5,38.51,38.47,38.47,38782.0,32.2985,32.3069,32.2734,32.2734,38782.0
2019-07-09 12:50:00,38.48,38.48,38.44,38.47,30430.0,32.2818,32.2818,32.2482,32.2734,30430.0
2019-07-09 12:55:00,38.47,38.51,38.47,38.5,22567.0,32.2734,32.3069,32.2734,32.2985,22567.0
2019-07-09 13:00:00,38.5,38.57,38.49,38.55,15551.0,32.2985,32.3573,32.2901,32.3405,15551.0
2019-07-09 13:05:00,38.55,38.57,38.53,38.55,21628.0,32.3405,32.3573,32.3237,32.3405,21628.0
2019-07-09 13:10:00,38.55,38.56,38.53,38.55,15731.0,32.3405,32.3489,32.3237,32.3405,15731.0
2019-07-09 13:15:00,38.55,38.57,38.54,38.55,20621.0,32.3405,32.3573,32.3321,32.3405,20621.0
2019-07-09 13:20:00,38.55,38.6,38.55,38.59,28735.0,32.3405,32.3824,32.3405,32.374,28735.0
2019-07-09 13:25:00,38.58,38.6,38.57,38.57,18950.0,32.3656,32.3824,32.3573,32.3573,18950.0
2019-07-09 13:30:00,38.58,38.63,38.57,38.61,43727.0,32.3656,32.4076,32.3573,32.3908,43727.0
2019-07-09 13:35:00,38.6,38.63,38.59,38.62,15279.0,32.3824,32.4076,32.374,32.3992,15279.0
2019-07-09 13:40:00,38.61,38.63,38.6,38.63,6869.0,32.3908,32.4076,32.3824,32.4076,6869.0
2019-07-09 13:45:00,38.63,38.66,38.6,38.61,28109.0,32.4076,32.4328,32.3824,32.3908,28109.0
2019-07-09 13:50:00,38.6,38.61,38.54,38.57,40186.0,32.3824,32.3908,32.3321,32.3573,40186.0
2019-07-09 13:55:00,38.56,38.57,38.55,38.57,18626.0,32.3489,32.3573,32.3405,32.3573,18626.0
2019-07-09 14:00:00,38.57,38.57,38.52,38.53,14053.0,32.3573,32.3573,32.3153,32.3237,14053.0
2019-07-09 14:05:00,38.54,38.56,38.53,38.56,16262.0,32.3321,32.3489,32.3237,32.3489,16262.0
2019-07-09 14:10:00,38.56,38.57,38.55,38.55,24448.0,32.3489,32.3573,32.3405,32.3405,24448.0
2019-07-09 14:15:00,38.56,38.57,38.56,38.57,10725.0,32.3489,32.3573,32.3489,32.3573,10725.0
2019-07-09 14:20:00,38.56,38.57,38.55,38.55,36426.0,32.3489,32.3573,32.3405,32.3405,36426.0
2019-07-09 14:25:00,38.55,38.57,38.54,38.54,33289.0,32.3405,32.3573,32.3321,32.3321,33289.0
2019-07-09 14:30:00,38.55,38.56,38.53,38.55,16026.0,32.3405,32.3489,32.3237,32.3405,16026.0
2019-07-09 14:35:00,38.55,38.55,38.53,38.55,15874.0,32.3405,32.3405,32.3237,32.3405,15874.0
2019-07-09 14:40:00,38.55,38.57,38.54,38.57,20075.0,32.3405,32.3573,32.3321,32.3573,20075.0
2019-07-09 14:45:00,38.56,38.57,38.55,38.56,21201.0,32.3489,32.3573,32.3405,32.3489,21201.0
2019-07-09 14:50:00,38.56,38.57,38.55,38.56,13469.0,32.3489,32.3573,32.3405,32.3489,13469.0
2019-07-09 14:55:00,38.56,38.57,38.53,38.54,15098.0,32.3489,32.3573,32.3237,32.3321,15098.0
2019-07-09 15:00:00,38.54,38.56,38.49,38.51,31200.0,32.3321,32.3489,32.2901,32.3069,31200.0
2019-07-09 15:05:00,38.51,38.52,38.49,38.5,23282.0,32.3069,32.3153,32.2901,32.2985,23282.0
2019-07-09 15:10:00,38.49,38.5,38.48,38.5,19716.0,32.2901,32.2985,32.2818,32.2985,19716.0
2019-07-09 15:15:00,38.5,38.54,38.49,38.54,59883.0,32.2985,32.3321,32.2901,32.3321,59883.0
2019-07-09 15:20:00,38.54,38.54,38.51,38.54,16591.0,32.3321,32.3321,32.3069,32.3321,16591.0
2019-07-09 15:25:00,38.54,38.57,38.54,38.57,31980.0,32.3321,32.3573,32.3321,32.3573,31980.0
2019-07-09 15:30:00,38.57,38.58,38.55,38.57,45624.0,32.3573,32.3656,32.3405,32.3573,45624.0
2019-07-09 15:35:00,38.57,38.64,38.56,38.64,43079.0,32.3573,32.416,32.3489,32.416,43079.0
2019-07-09 15:40:00,38.64,38.66,38.63,38.65,94097.0,32.416,32.4328,32.4076,32.4244,94097.0
2019-07-09 15:45:00,38.65,38.66,38.6,38.65,104728.0,32.4244,32.4328,32.3824,32.4244,104728.0
2019-07-09 15:50:00,38.65,38.69,38.64,38.68,137904.0,32.4244,32.4579,32.416,32.4495,137904.0
2019-07-09 15:55:00,38.67,38.76,38.64,38.76,470591.0,32.4411,32.5167,32.416,32.5167,470591.0
2019-07-10 09:30:00,38.99,39.12,38.93,39.08,313976.0,32.7096,32.8187,32.6593,32.7851,313976.0
2019-07-10 09:35:00,39.07,39.13,38.91,38.91,135971.0,32.7767,32.8271,32.6425,32.6425,135971.0
2019-07-10 09:40:00,38.91,39.11,38.91,39.1,78825.0,32.6425,32.8103,32.6425,32.8019,78825.0
2019-07-10 09:45:00,39.09,39.1,38.93,38.96,98410.0,32.7935,32.8019,32.6593,32.6844,98410.0
2019-07-10 09:50:00,38.95,39.0,38.87,38.99,59663.0,32.676,32.718,32.6089,32.7096,59663.0
2019-07-10 09:55:00,38.99,39.0,38.82,38.89,133033.0,32.7096,32.718,32.567,32.6257,133033.0
2019-07-10 10:00:00,38.88,38.9,38.74,38.74,34103.0,32.6173,32.6341,32.4999,32.4999,34103.0
2019-07-10 10:05:00,38.75,38.91,38.75,38.87,91351.0,32.5083,32.6425,32.5083,32.6089,91351.0
2019-07-10 10:10:00,38.86,38.91,38.83,38.86,80534.0,32.6005,32.6425,32.5754,32.6005,80534.0
2019-07-10 10:15:00,38.87,38.91,38.79,38.9,61509.0,32.6089,32.6425,32.5418,32.6341,61509.0
2019-07-10 10:20:00,38.89,38.9,38.82,38.87,49189.0,32.6257,32.6341,32.567,32.6089,49189.0
2019-07-10 10:25:00,38.87,38.91,38.86,38.87,27763.0,32.6089,32.6425,32.6005,32.6089,27763.0
2019-07-10 10:30:00,38.87,38.95,38.85,38.95,36272.0,32.6089,32.676,32.5922,32.676,36272.0
2019-07-10 10:35:00,38.94,39.06,38.86,39.04,94720.0,32.6677,32.7683,32.6005,32.7515,94720.0
2019-07-10 10:40:00,39.04,39.04,38.95,38.97,49539.0,32.7515,32.7515,32.676,32.6928,49539.0
2019-07-10 10:45:00,38.98,38.99,38.93,38.93,27564.0,32.7012,32.7096,32.6593,32.6593,27564.0
2019-07-10 10:50:00,38.93,38.94,38.88,38.94,61431.0,32.6593,32.6677,32.6173,32.6677,61431.0
2019-07-10 10:55:00,38.92,38.99,38.91,38.98,30258.0,32.6509,32.7096,32.6425,32.7012,30258.0
2019-07-10 11:00:00,38.98,38.98,38.8,38.84,82477.0,32.7012,32.7012,32.5502,32.5838,82477.0
2019-07-10 11:05:00,38.84,38.93,38.84,38.89,40408.0,32.5838,32.6593,32.5838,32.6257,40408.0
2019-07-10 11:10:00,38.9,38.9,38.82,38.88,24605.0,32.6341,32.6341,32.567,32.6173,24605.0
2019-07-10 11:15:00,38.87,38.89,38.85,38.89,36569.0,32.6089,32.6257,32.5922,32.6257,36569.0
2019-07-10 11:20:00,38.88,38.95,38.87,38.87,56964.0,32.6173,32.676,32.6089,32.6089,56964.0
2019-07-10 11:25:00,38.88,38.94,38.88,38.92,22732.0,32.6173,32.6677,32.6173,32.6509,22732.0
2019-07-10 11:30:00,38.93,38.94,38.88,38.94,25520.0,32.6593,32.6677,32.6173,32.6677,25520.0
2019-07-10 11:35:00,38.95,38.97,38.93,38.95,30709.0,32.676,32.6928,32.6593,32.676,30709.0
2019-07-10 11:40:00,38.94,38.99,38.93,38.98,62706.0,32.6677,32.7096,32.6593,32.7012,62706.0
2019-07-10 11:45:00,38.98,38.99,38.92,38.96,42817.0,32.7012,32.7096,32.6509,32.6844,42817.0
2019-07-10 11:50:00,38.96,38.96,38.87,38.89,81139.0,32.6844,32.6844,32.6089,32.6257,81139.0
2019-07-10 11:55:00,38.89,38.94,38.86,38.93,30465.0,32.6257,32.6677,32.6005,32.6593,30465.0
2019-07-10 12:00:00,38.93,38.97,38.9,38.96,41181.0,32.6593,32.6928,32.6341,32.6844,41181.0
2019-07-10 12:05:00,38.96,38.96,38.89,38.9,16146.0,32.6844,32.6844,32.6257,32.6341,16146.0
2019-07-10 12:10:00,38.9,38.94,38.89,38.93,16703.0,32.6341,32.6677,32.6257,32.6593,16703.0
2019-07-10 12:15:00,38.93,38.99,38.93,38.95,38382.0,32.6593,32.7096,32.6593,32.676,38382.0
2019-07-10 12:20:00,38.95,38.95,38.91,38.91,12845.0,32.676,32.676,32.6425,32.6425,12845.0
2019-07-10 12:25:00,38.92,38.96,38.92,38.94,34290.0,32.6509,32.6844,32.6509,32.6677,34290.0
2019-07-10 12:30:00,38.94,38.97,38.91,38.95,23017.0,32.6677,32.6928,32.6425,32.676,23017.0
2019-07-10 12:35:00,38.95,38.99,38.94,38.97,21942.0,32.676,32.7096,32.6677,32.6928,21942.0
2019-07-10 12:40:00,38.98,39.02,38.98,39.01,29609.0,32.7012,32.7348,32.7012,32.7264,29609.0
2019-07-10 12:45:00,39.01,39.03,38.98,39.02,31395.0,32.7264,32.7432,32.7012,32.7348,31395.0
2019-07-10 12:50:00,39.02,39.03,39.0,39.02,12804.0,32.7348,32.7432,32.718,32.7348,12804.0
2019-07-10 12:55:00,39.01,39.04,39.01,39.03,27671.0,32.7264,32.7515,32.7264,32.7432,27671.0
2019-07-10 13:00:00,39.03,39.06,38.99,39.0,43256.0,32.7432,32.7683,32.7096,32.718,43256.0
2019-07-10 13:05:00,39.0,39.04,39.0,39.01,20134.0,32.718,32.7515,32.718,32.7264,20134.0
2019-07-10 13:10:00,39.03,39.06,39.0,39.01,22112.0,32.7432,32.7683,32.718,32.7264,22112.0
2019-07-10 13:15:00,39.01,39.01,38.97,39.01,16747.0,32.7264,32.7264,32.6928,32.7264,16747.0
2019-07-10 13:20:00,39.01,39.01,38.95,38.97,31040.0,32.7264,32.7264,32.676,32.6928,31040.0
2019-07-10 13:25:00,38.96,38.97,38.92,38.93,15761.0,32.6844,32.6928,32.6509,32.6593,15761.0
2019-07-10 13:30:00,38.92,38.93,38.89,38.91,22297.0,32.6509,32.6593,32.6257,32.6425,22297.0
2019-07-10 13:35:00,38.89,38.9,38.86,38.9,35313.0,32.6257,32.6341,32.6005,32.6341,35313.0
2019-07-10 13:40:00,38.89,38.92,38.89,38.91,30735.0,32.6257,32.6509,32.6257,32.6425,30735.0
2019-07-10 13:45:00,38.91,38.92,38.88,38.91,17914.0,32.6425,32.6509,32.6173,32.6425,17914.0
2019-07-10 13:50:00,38.92,38.95,38.89,38.95,37106.0,32.6509,32.676,32.6257,32.676,37106.0
2019-07-10 13:55:00,38.94,38.95,38.89,38.9,24520.0,32.6677,32.676,32.6257,32.6341,24520.0
2019-07-10 14:00:00,38.9,38.98,38.89,38.97,55761.0,32.6341,32.7012,32.6257,32.6928,55761.0
2019-07-10 14:05:00,38.98,39.02,38.97,39.0,44485.0,32.7012,32.7348,32.6928,32.718,44485.0
2019-07-10 14:10:00,39.0,39.04,38.98,39.04,76441.0,32.718,32.7515,32.7012,32.7515,76441.0
2019-07-10 14:15:00,39.03,39.06,39.0,39.05,22107.0,32.7432,32.7683,32.718,32.7599,22107.0
2019-07-10 14:20:00,39.05,39.06,39.02,39.03,43997.0,32.7599,32.7683,32.7348,32.7432,43997.0
2019-07-10 14:25:00,39.03,39.09,39.02,39.08,53115.0,32.7432,32.7935,32.7348,32.7851,53115.0
2019-07-10 14:30:00,39.09,39.1,39.03,39.03,33650.0,32.7935,32.8019,32.7432,32.7432,33650.0
2019-07-10 14:35:00,39.03,39.05,38.95,38.96,46373.0,32.7432,32.7599,32.676,32.6844,46373.0
2019-07-10 14:40:00,38.96,39.06,38.95,39.04,49854.0,32.6844,32.7683,32.676,32.7515,49854.0
2019-07-10 14:45:00,39.05,39.05,39.01,39.04,17736.0,32.7599,32.7599,32.7264,32.7515,17736.0
2019-07-10 14:50:00,39.04,39.07,39.03,39.06,24886.0,32.7515,32.7767,32.7432,32.7683,24886.0
2019-07-10 14:55:00,39.06,39.07,39.05,39.06,15733.0,32.7683,32.7767,32.7599,32.7683,15733.0
2019-07-10 15:00:00,39.06,39.07,39.02,39.03,33360.0,32.7683,32.7767,32.7348,32.7432,33360.0
2019-07-10 15:05:00,39.03,39.1,39.02,39.08,149334.0,32.7432,32.8019,32.7348,32.7851,149334.0
2019-07-10 15:10:00,39.08,39.09,39.06,39.07,36146.0,32.7851,32.7935,32.7683,32.7767,36146.0
2019-07-10 15:15:00,39.07,39.07,39.04,39.05,24284.0,32.7767,32.7767,32.7515,32.7599,24284.0
2019-07-10 15:20:00,39.05,39.08,39.05,39.08,49071.0,32.7599,32.7851,32.7599,32.7851,49071.0
2019-07-10 15:25:00,39.08,39.08,39.03,39.04,52165.0,32.7851,32.7851,32.7432,32.7515,52165.0
2019-07-10 15:30:00,39.03,39.05,39.02,39.04,107851.0,32.7432,32.7599,32.7348,32.7515,107851.0
2019-07-10 15:35:00,39.03,39.04,38.95,38.95,113561.0,32.7432,32.7515,32.676,32.676,113561.0
2019-07-10 15:40:00,38.95,39.0,38.94,39.0,77848.0,32.676,32.718,32.6677,32.718,77848.0
2019-07-10 15:45:00,39.0,39.0,38.98,38.99,60781.0,32.718,32.718,32.7012,32.7096,60781.0
2019-07-10 15:50:00,38.99,39.0,38.98,38.98,140423.0,32.7096,32.718,32.7012,32.7012,140423.0
2019-07-10 15:55:00,38.99,39.06,38.96,39.05,370442.0,32.7096,32.7683,32.6844,32.7599,370442.0
2019-07-11 09:30:00,38.98,38.99,38.84,38.98,102488.0,32.7012,32.7096,32.5838,32.7012,102488.0
2019-07-11 09:35:00,38.97,39.01,38.88,38.92,60142.0,32.6928,32.7264,32.6173,32.6509,60142.0
2019-07-11 09:40:00,38.91,39.05,38.91,39.03,72405.0,32.6425,32.7599,32.6425,32.7432,72405.0
2019-07-11 09:45:00,39.03,39.15,38.98,39.13,128905.0,32.7432,32.8438,32.7012,32.8271,128905.0
2019-07-11 09:50:00,39.13,39.15,39.05,39.13,213408.0,32.8271,32.8438,32.7599,32.8271,213408.0
2019-07-11 09:55:00,39.14,39.19,39.1,39.17,34319.0,32.8354,32.8774,32.8019,32.8606,34319.0
2019-07-11 10:00:00,39.18,39.24,39.16,39.2,113183.0,32.869,32.9193,32.8522,32.8858,113183.0
2019-07-11 10:05:00,39.2,39.21,39.1,39.13,88736.0,32.8858,32.8942,32.8019,32.8271,88736.0
2019-07-11 10:10:00,39.12,39.2,39.12,39.2,98746.0,32.8187,32.8858,32.8187,32.8858,98746.0
2019-07-11 10:15:00,39.2,39.2,39.06,39.06,40405.0,32.8858,32.8858,32.7683,32.7683,40405.0
2019-07-11 10:20:00,39.05,39.14,39.02,39.14,104404.0,32.7599,32.8354,32.7348,32.8354,104404.0
2019-07-11 10:25:00,39.13,39.19,39.12,39.16,46084.0,32.8271,32.8774,32.8187,32.8522,46084.0
2019-07-11 10:30:00,39.15,39.19,39.11,39.11,91981.0,32.8438,32.8774,32.8103,32.8103,91981.0
2019-07-11 10:35:00,39.12,39.15,39.05,39.06,181529.0,32.8187,32.8438,32.7599,32.7683,181529.0
2019-07-11 10:40:00,39.05,39.09,38.99,39.06,101445.0,32.7599,32.7935,32.7096,32.7683,101445.0
2019-07-11 10:45:00,39.05,39.09,39.02,39.08,55882.0,32.7599,32.7935,32.7348,32.7851,55882.0
2019-07-11 10:50:00,39.08,39.16,39.07,39.16,137598.0,32.7851,32.8522,32.7767,32.8522,137598.0
2019-07-11 10:55:00,39.16,39.18,39.05,39.11,82704.0,32.8522,32.869,32.7599,32.8103,82704.0
2019-07-11 11:00:00,39.1,39.18,39.08,39.18,38659.0,32.8019,32.869,32.7851,32.869,38659.0
2019-07-11 11:05:00,39.19,39.19,39.09,39.15,50787.0,32.8774,32.8774,32.7935,32.8438,50787.0
2019-07-11 11:10:00,39.15,39.22,39.13,39.19,57032.0,32.8438,32.9026,32.8271,32.8774,57032.0
2019-07-11 11:15:00,39.18,39.24,39.17,39.22,52418.0,32.869,32.9193,32.8606,32.9026,52418.0
2019-07-11 11:20:00,39.22,39.27,39.21,39.27,54926.0,32.9026,32.9445,32.8942,32.9445,54926.0
2019-07-11 11:25:00,39.26,39.31,39.25,39.29,90114.0,32.9361,32.9781,32.9277,32.9613,90114.0
2019-07-11 11:30:00,39.29,39.37,39.28,39.32,54724.0,32.9613,33.0284,32.9529,32.9864,54724.0
2019-07-11 11:35:00,39.32,39.39,39.29,39.39,56143.0,32.9864,33.0452,32.9613,33.0452,56143.0
2019-07-11 11:40:00,39.39,39.4,39.31,39.33,73304.0,33.0452,33.0536,32.9781,32.9948,73304.0
2019-07-11 11:45:00,39.34,39.34,39.22,39.22,44077.0,33.0032,33.0032,32.9026,32.9026,44077.0
2019-07-11 11:50:00,39.23,39.25,39.21,39.22,29212.0,32.9109,32.9277,32.8942,32.9026,29212.0
2019-07-11 11:55:00,39.23,39.24,39.16,39.18,31324.0,32.9109,32.9193,32.8522,32.869,31324.0
2019-07-11 12:00:00,39.18,39.18,39.12,39.15,41124.0,32.869,32.869,32.8187,32.8438,41124.0
2019-07-11 12:05:00,39.15,39.15,39.08,39.13,37578.0,32.8438,32.8438,32.7851,32.8271,37578.0
2019-07-11 12:10:00,39.13,39.17,39.13,39.15,22394.0,32.8271,32.8606,32.8271,32.8438,22394.0
2019-07-11 12:15:00,39.14,39.16,39.12,39.14,35023.0,32.8354,32.8522,32.8187,32.8354,35023.0
2019-07-11 12:20:00,39.13,39.14,39.05,39.05,23394.0,32.8271,32.8354,32.7599,32.7599,23394.0
2019-07-11 12:25:00,39.06,39.06,39.01,39.05,23675.0,32.7683,32.7683,32.7264,32.7599,23675.0
2019-07-11 12:30:00,39.05,39.07,38.99,39.03,33266.0,32.7599,32.7767,32.7096,32.7432,33266.0
2019-07-11 12:35:00,39.03,39.08,39.03,39.07,27638.0,32.7432,32.7851,32.7432,32.7767,27638.0
2019-07-11 12:40:00,39.06,39.09,39.05,39.05,30873.0,32.7683,32.7935,32.7599,32.7599,30873.0
2019-07-11 12:45:00,39.05,39.09,39.04,39.07,35930.0,32.7599,32.7935,32.7515,32.7767,35930.0
2019-07-11 12:50:00,39.07,39.1,39.06,39.07,23675.0,32.7767,32.8019,32.7683,32.7767,23675.0
2019-07-11 12:55:00,39.07,39.12,39.07,39.11,12707.0,32.7767,32.8187,32.7767,32.8103,12707.0
2019-07-11 13:00:00,39.11,39.12,38.99,39.01,64369.0,32.8103,32.8187,32.7096,32.7264,64369.0
2019-07-11 13:05:00,39.01,39.01,38.94,38.95,42146.0,32.7264,32.7264,32.6677,32.676,42146.0
2019-07-11 13:10:00,38.95,38.97,38.93,38.97,19868.0,32.676,32.6928,32.6593,32.6928,19868.0
2019-07-11 13:15:00,38.97,39.0,38.96,38.96,18079.0,32.6928,32.718,32.6844,32.6844,18079.0
2019-07-11 13:20:00,38.95,38.95,38.86,38.88,38350.0,32.676,32.676,32.6005,32.6173,38350.0
2019-07-11 13:25:00,38.88,38.92,38.81,38.84,39019.0,32.6173,32.6509,32.5586,32.5838,39019.0
2019-07-11 13:30:00,38.84,38.87,38.8,38.84,31824.0,32.5838,32.6089,32.5502,32.5838,31824.0
2019-07-11 13:35:00,38.85,38.86,38.82,38.84,45333.0,32.5922,32.6005,32.567,32.5838,45333.0
2019-07-11 13:40:00,38.85,38.85,38.79,38.81,39826.0,32.5922,32.5922,32.5418,32.5586,39826.0
2019-07-11 13:45:00,38.82,38.83,38.75,38.79,60420.0,32.567,32.5754,32.5083,32.5418,60420.0
2019-07-11 13:50:00,38.79,38.87,38.79,38.84,29330.0,32.5418,32.6089,32.5418,32.5838,29330.0
2019-07-11 13:55:00,38.84,38.87,38.83,38.85,40478.0,32.5838,32.6089,32.5754,32.5922,40478.0
2019-07-11 14:00:00,38.84,38.92,38.84,38.91,21261.0,32.5838,32.6509,32.5838,32.6425,21261.0
2019-07-11 14:05:00,38.9,38.92,38.87,38.91,39653.0,32.6341,32.6509,32.6089,32.6425,39653.0
2019-07-11 14:10:00,38.91,38.94,38.9,38.94,23289.0,32.6425,32.6677,32.6341,32.6677,23289.0
2019-07-11 14:15:00,38.95,39.01,38.94,39.01,32558.0,32.676,32.7264,32.6677,32.7264,32558.0
2019-07-11 14:20:00,39.01,39.05,39.0,39.05,59154.0,32.7264,32.7599,32.718,32.7599,59154.0
2019-07-11 14:25:00,39.05,39.06,39.01,39.01,35699.0,32.7599,32.7683,32.7264,32.7264,35699.0
2019-07-11 14:30:00,39.02,39.04,38.98,39.04,39603.0,32.7348,32.7515,32.7012,32.7515,39603.0
2019-07-11 14:35:00,39.04,39.07,39.02,39.07,34081.0,32.7515,32.7767,32.7348,32.7767,34081.0
2019-07-11 14:40:00,39.07,39.1,39.04,39.1,37696.0,32.7767,32.8019,32.7515,32.8019,37696.0
2019-07-11 14:45:00,39.09,39.14,39.09,39.1,32610.0,32.7935,32.8354,32.7935,32.8019,32610.0
2019-07-11 14:50:00,39.1,39.13,39.09,39.1,28710.0,32.8019,32.8271,32.7935,32.8019,28710.0
2019-07-11 14:55:00,39.1,39.11,39.07,39.1,48352.0,32.8019,32.8103,32.7767,32.8019,48352.0
2019-07-11 15:00:00,39.1,39.13,39.08,39.11,36676.0,32.8019,32.8271,32.7851,32.8103,36676.0
2019-07-11 15:05:00,39.11,39.11,39.06,39.08,36382.0,32.8103,32.8103,32.7683,32.7851,36382.0
2019-07-11 15:10:00,39.08,39.12,39.07,39.08,63093.0,32.7851,32.8187,32.7767,32.7851,63093.0
2019-07-11 15:15:00,39.09,39.11,39.08,39.08,63891.0,32.7935,32.8103,32.7851,32.7851,63891.0
2019-07-11 15:20:00,39.09,39.11,39.07,39.09,51488.0,32.7935,32.8103,32.7767,32.7935,51488.0
2019-07-11 15:25:00,39.09,39.14,39.08,39.11,56722.0,32.7935,32.8354,32.7851,32.8103,56722.0
2019-07-11 15:30:00,39.1,39.15,39.1,39.14,52037.0,32.8019,32.8438,32.8019,32.8354,52037.0
2019-07-11 15:35:00,39.15,39.18,39.12,39.18,89236.0,32.8438,32.869,32.8187,32.869,89236.0
2019-07-11 15:40:00,39.17,39.24,39.17,39.22,205821.0,32.8606,32.9193,32.8606,32.9026,205821.0
2019-07-11 15:45:00,39.23,39.3,39.2,39.3,112900.0,32.9109,32.9697,32.8858,32.9697,112900.0
2019-07-11 15:50:00,39.3,39.32,39.23,39.25,217662.0,32.9697,32.9864,32.9109,32.9277,217662.0
2019-07-11 15:55:00,39.26,39.29,39.23,39.28,459354.0,32.9361,32.9613,32.9109,32.9529,459354.0
2019-07-12 09:30:00,39.37,39.49,39.24,39.35,140638.0,33.0284,33.1291,32.9193,33.0116,140638.0
2019-07-12 09:35:00,39.35,39.43,39.3,39.36,69610.0,33.0116,33.0787,32.9697,33.02,69610.0
2019-07-12 09:40:00,39.37,39.4,39.33,39.35,64626.0,33.0284,33.0536,32.9948,33.0116,64626.0
2019-07-12 09:45:00,39.36,39.36,39.27,39.28,51727.0,33.02,33.02,32.9445,32.9529,51727.0
2019-07-12 09:50:00,39.29,39.29,39.2,39.27,65372.0,32.9613,32.9613,32.8858,32.9445,65372.0
2019-07-12 09:55:00,39.28,39.28,39.21,39.27,64840.0,32.9529,32.9529,32.8942,32.9445,64840.0
2019-07-12 10:00:00,39.27,39.3,39.25,39.28,72398.0,32.9445,32.9697,32.9277,32.9529,72398.0
2019-07-12 10:05:00,39.27,39.29,39.21,39.26,31106.0,32.9445,32.9613,32.8942,32.9361,31106.0
2019-07-12 10:10:00,39.26,39.28,39.24,39.25,33763.0,32.9361,32.9529,32.9193,32.9277,33763.0
2019-07-12 10:15:00,39.25,39.3,39.25,39.28,20153.0,32.9277,32.9697,32.9277,32.9529,20153.0
2019-07-12 10:20:00,39.28,39.3,39.26,39.29,29958.0,32.9529,32.9697,32.9361,32.9613,29958.0
2019-07-12 10:25:00,39.3,39.35,39.29,39.32,36421.0,32.9697,33.0116,32.9613,32.9864,36421.0
2019-07-12 10:30:00,39.32,39.34,39.25,39.26,107774.0,32.9864,33.0032,32.9277,32.9361,107774.0
2019-07-12 10:35:00,39.26,39.26,39.17,39.21,52297.0,32.9361,32.9361,32.8606,32.8942,52297.0
2019-07-12 10:40:00,39.22,39.26,39.2,39.25,54242.0,32.9026,32.9361,32.8858,32.9277,54242.0
2019-07-12 10:45:00,39.25,39.27,39.22,39.25,31245.0,32.9277,32.9445,32.9026,32.9277,31245.0
2019-07-12 10:50:00,39.25,39.25,39.16,39.18,25303.0,32.9277,32.9277,32.8522,32.869,25303.0
2019-07-12 10:55:00,39.18,39.21,39.16,39.18,34049.0,32.869,32.8942,32.8522,32.869,34049.0
2019-07-12 11:00:00,39.17,39.23,39.15,39.23,41289.0,32.8606,32.9109,32.8438,32.9109,41289.0
2019-07-12 11:05:00,39.22,39.25,39.17,39.24,29022.0,32.9026,32.9277,32.8606,32.9193,29022.0
2019-07-12 11:10:00,39.24,39.26,39.2,39.25,15994.0,32.9193,32.9361,32.8858,32.9277,15994.0
2019-07-12 11:15:00,39.25,39.27,39.22,39.25,32206.0,32.9277,32.9445,32.9026,32.9277,32206.0
2019-07-12 11:20:00,39.25,39.25,39.2,39.21,20012.0,32.9277,32.9277,32.8858,32.8942,20012.0
2019-07-12 11:25:00,39.21,39.22,39.19,39.2,27729.0,32.8942,32.9026,32.8774,32.8858,27729.0
2019-07-12 11:30:00,39.21,39.27,39.21,39.24,31013.0,32.8942,32.9445,32.8942,32.9193,31013.0
2019-07-12 11:35:00,39.25,39.26,39.23,39.26,14654.0,32.9277,32.9361,32.9109,32.9361,14654.0
2019-07-12 11:40:00,39.27,39.27,39.19,39.23,23393.0,32.9445,32.9445,32.8774,32.9109,23393.0
2019-07-12 11:45:00,39.23,39.27,39.23,39.27,13688.0,32.9109,32.9445,32.9109,32.9445,13688.0
2019-07-12 11:50:00,39.27,39.29,39.26,39.27,24872.0,32.9445,32.9613,32.9361,32.9445,24872.0
2019-07-12 11:55:00,39.27,39.27,39.23,39.24,25634.0,32.9445,32.9445,32.9109,32.9193,25634.0
2019-07-12 12:00:00,39.24,39.24,39.21,39.23,18432.0,32.9193,32.9193,32.8942,32.9109,18432.0
2019-07-12 12:05:00,39.23,39.28,39.23,39.26,14524.0,32.9109,32.9529,32.9109,32.9361,14524.0
2019-07-12 12:10:00,39.26,39.3,39.26,39.29,24398.0,32.9361,32.9697,32.9361,32.9613,24398.0
2019-07-12 12:15:00,39.3,39.31,39.25,39.26,14995.0,32.9697,32.9781,32.9277,32.9361,14995.0
2019-07-12 12:20:00,39.25,39.31,39.25,39.3,42819.0,32.9277,32.9781,32.9277,32.9697,42819.0
2019-07-12 12:25:00,39.3,39.31,39.28,39.28,28240.0,32.9697,32.9781,32.9529,32.9529,28240.0
2019-07-12 12:30:00,39.27,39.3,39.26,39.27,24863.0,32.9445,32.9697,32.9361,32.9445,24863.0
2019-07-12 12:35:00,39.27,39.29,39.25,39.25,22232.0,32.9445,32.9613,32.9277,32.9277,22232.0
2019-07-12 12:40:00,39.25,39.28,39.24,39.24,45794.0,32.9277,32.9529,32.9193,32.9193,45794.0
2019-07-12 12:45:00,39.24,39.34,39.23,39.33,27810.0,32.9193,33.0032,32.9109,32.9948,27810.0
2019-07-12 12:50:00,39.33,39.35,39.3,39.3,18734.0,32.9948,33.0116,32.9697,32.9697,18734.0
2019-07-12 12:55:00,39.3,39.33,39.29,39.31,29028.0,32.9697,32.9948,32.9613,32.9781,29028.0
2019-07-12 13:00:00,39.31,39.34,39.3,39.34,28009.0,32.9781,33.0032,32.9697,33.0032,28009.0
2019-07-12 13:05:00,39.34,39.36,39.29,39.31,18941.0,33.0032,33.02,32.9613,32.9781,18941.0
2019-07-12 13:10:00,39.31,39.32,39.27,39.29,34827.0,32.9781,32.9864,32.9445,32.9613,34827.0
2019-07-12 13:15:00,39.29,39.3,39.26,39.27,10263.0,32.9613,32.9697,32.9361,32.9445,10263.0
2019-07-12 13:20:00,39.27,39.28,39.25,39.27,15108.0,32.9445,32.9529,32.9277,32.9445,15108.0
2019-07-12 13:25:00,39.26,39.3,39.25,39.25,21112.0,32.9361,32.9697,32.9277,32.9277,21112.0
2019-07-12 13:30:00,39.26,39.31,39.25,39.3,14043.0,32.9361,32.9781,32.9277,32.9697,14043.0
2019-07-12 13:35:00,39.3,39.3,39.27,39.27,21982.0,32.9697,32.9697,32.9445,32.9445,21982.0
2019-07-12 13:40:00,39.27,39.29,39.25,39.26,44489.0,32.9445,32.9613,32.9277,32.9361,44489.0
2019-07-12 13:45:00,39.26,39.31,39.25,39.3,16136.0,32.9361,32.9781,32.9277,32.9697,16136.0
2019-07-12 13:50:00,39.3,39.31,39.26,39.28,16805.0,32.9697,32.9781,32.9361,32.9529,16805.0
2019-07-12 13:55:00,39.27,39.28,39.25,39.26,15898.0,32.9445,32.9529,32.9277,32.9361,15898.0
2019-07-12 14:00:00,39.27,39.3,39.26,39.3,36146.0,32.9445,32.9697,32.9361,32.9697,36146.0
2019-07-12 14:05:00,39.29,39.35,39.29,39.35,36564.0,32.9613,33.0116,32.9613,33.0116,36564.0
2019-07-12 14:10:00,39.35,39.36,39.32,39.33,71054.0,33.0116,33.02,32.9864,32.9948,71054.0
2019-07-12 14:15:00,39.32,39.35,39.32,39.35,39789.0,32.9864,33.0116,32.9864,33.0116,39789.0
2019-07-12 14:20:00,39.34,39.35,39.3,39.33,52674.0,33.0032,33.0116,32.9697,32.9948,52674.0
2019-07-12 14:25:00,39.33,39.36,39.31,39.36,40555.0,32.9948,33.02,32.9781,33.02,40555.0
2019-07-12 14:30:00,39.35,39.38,39.34,39.36,41317.0,33.0116,33.0368,33.0032,33.02,41317.0
2019-07-12 14:35:00,39.36,39.36,39.31,39.32,32342.0,33.02,33.02,32.9781,32.9864,32342.0
2019-07-12 14:40:00,39.32,39.36,39.32,39.34,40229.0,32.9864,33.02,32.9864,33.0032,40229.0
2019-07-12 14:45:00,39.34,39.37,39.32,39.36,20727.0,33.0032,33.0284,32.9864,33.02,20727.0
2019-07-12 14:50:00,39.36,39.37,39.31,39.31,23630.0,33.02,33.0284,32.9781,32.9781,23630.0
2019-07-12 14:55:00,39.31,39.35,39.29,39.34,42467.0,32.9781,33.0116,32.9613,33.0032,42467.0
2019-07-12 15:00:00,39.34,39.38,39.33,39.37,44475.0,33.0032,33.0368,32.9948,33.0284,44475.0
2019-07-12 15:05:00,39.36,39.38,39.35,39.36,35541.0,33.02,33.0368,33.0116,33.02,35541.0
2019-07-12 15:10:00,39.36,39.38,39.34,39.34,54962.0,33.02,33.0368,33.0032,33.0032,54962.0
2019-07-12 15:15:00,39.34,39.35,39.31,39.32,40300.0,33.0032,33.0116,32.9781,32.9864,40300.0
2019-07-12 15:20:00,39.32,39.36,39.31,39.35,50396.0,32.9864,33.02,32.9781,33.0116,50396.0
2019-07-12 15:25:00,39.35,39.36,39.34,39.35,41005.0,33.0116,33.02,33.0032,33.0116,41005.0
2019-07-12 15:30:00,39.35,39.36,39.33,39.35,51465.0,33.0116,33.02,32.9948,33.0116,51465.0
2019-07-12 15:35:00,39.36,39.39,39.34,39.37,66927.0,33.02,33.0452,33.0032,33.0284,66927.0
2019-07-12 15:40:00,39.36,39.37,39.34,39.35,65866.0,33.02,33.0284,33.0032,33.0116,65866.0
2019-07-12 15:45:00,39.34,39.36,39.32,39.36,84041.0,33.0032,33.02,32.9864,33.02,84041.0
2019-07-12 15:50:00,39.36,39.37,39.34,39.37,105205.0,33.02,33.0284,33.0032,33.0284,105205.0
2019-07-12 15:55:00,39.37,39.44,39.37,39.41,325664.0,33.0284,33.0871,33.0284,33.062,325664.0
2019-07-15 09:30:00,39.42,39.47,39.37,39.42,96324.0,33.0703,33.1123,33.0284,33.0703,96324.0
2019-07-15 09:35:00,39.43,39.44,39.29,39.31,70152.0,33.0787,33.0871,32.9613,32.9781,70152.0
2019-07-15 09:40:00,39.32,39.33,39.24,39.32,56513.0,32.9864,32.9948,32.9193,32.9864,56513.0
2019-07-15 09:45:00,39.32,39.36,39.3,39.32,33463.0,32.9864,33.02,32.9697,32.9864,33463.0
2019-07-15 09:50:00,39.33,39.36,39.29,39.3,34670.0,32.9948,33.02,32.9613,32.9697,34670.0
2019-07-15 09:55:00,39.3,39.37,39.26,39.35,31192.0,32.9697,33.0284,32.9361,33.0116,31192.0
2019-07-15 10:00:00,39.35,39.35,39.15,39.16,51310.0,33.0116,33.0116,32.8438,32.8522,51310.0
2019-07-15 10:05:00,39.16,39.26,39.14,39.24,34712.0,32.8522,32.9361,32.8354,32.9193,34712.0
2019-07-15 10:10:00,39.25,39.28,39.22,39.23,25809.0,32.9277,32.9529,32.9026,32.9109,25809.0
2019-07-15 10:15:00,39.22,39.24,39.2,39.23,30990.0,32.9026,32.9193,32.8858,32.9109,30990.0
2019-07-15 10:20:00,39.23,39.25,39.12,39.15,37949.0,32.9109,32.9277,32.8187,32.8438,37949.0
2019-07-15 10:25:00,39.13,39.15,39.09,39.11,56075.0,32.8271,32.8438,32.7935,32.8103,56075.0
2019-07-15 10:30:00,39.11,39.11,39.05,39.06,74636.0,32.8103,32.8103,32.7599,32.7683,74636.0
2019-07-15 10:35:00,39.05,39.08,39.01,39.01,34945.0,32.7599,32.7851,32.7264,32.7264,34945.0
2019-07-15 10:40:00,39.01,39.01,38.9,38.92,144050.0,32.7264,32.7264,32.6341,32.6509,144050.0
2019-07-15 10:45:00,38.92,38.96,38.89,38.91,30981.0,32.6509,32.6844,32.6257,32.6425,30981.0
2019-07-15 10:50:00,38.91,39.0,38.9,38.97,29822.0,32.6425,32.718,32.6341,32.6928,29822.0
2019-07-15 10:55:00,38.98,39.03,38.95,39.02,40432.0,32.7012,32.7432,32.676,32.7348,40432.0
2019-07-15 11:00:00,39.03,39.04,39.0,39.01,50035.0,32.7432,32.7515,32.718,32.7264,50035.0
2019-07-15 11:05:00,39.0,39.03,38.97,39.03,20870.0,32.718,32.7432,32.6928,32.7432,20870.0
2019-07-15 11:10:00,39.03,39.04,38.97,38.99,40659.0,32.7432,32.7515,32.6928,32.7096,40659.0
2019-07-15 11:15:00,38.99,39.03,38.98,39.01,37209.0,32.7096,32.7432,32.7012,32.7264,37209.0
2019-07-15 11:20:00,39.01,39.02,38.93,38.94,60657.0,32.7264,32.7348,32.6593,32.6677,60657.0
2019-07-15 11:25:00,38.94,39.03,38.93,39.01,52535.0,32.6677,32.7432,32.6593,32.7264,52535.0
2019-07-15 11:30:00,39.01,39.03,39.0,39.02,21973.0,32.7264,32.7432,32.718,32.7348,21973.0
2019-07-15 11:35:00,39.02,39.03,38.98,39.01,29366.0,32.7348,32.7432,32.7012,32.7264,29366.0
2019-07-15 11:40:00,39.01,39.02,38.95,38.96,21978.0,32.7264,32.7348,32.676,32.6844,21978.0
2019-07-15 11:45:00,38.95,38.95,38.9,38.9,34956.0,32.676,32.676,32.6341,32.6341,34956.0
2019-07-15 11:50:00,38.9,38.92,38.86,38.91,51312.0,32.6341,32.6509,32.6005,32.6425,51312.0
2019-07-15 11:55:00,38.91,38.92,38.89,38.9,40503.0,32.6425,32.6509,32.6257,32.6341,40503.0
2019-07-15 12:00:00,38.9,38.91,38.88,38.89,19166.0,32.6341,32.6425,32.6173,32.6257,19166.0
2019-07-15 12:05:00,38.89,38.89,38.85,38.86,35092.0,32.6257,32.6257,32.5922,32.6005,35092.0
2019-07-15 12:10:00,38.86,38.9,38.85,38.88,26965.0,32.6005,32.6341,32.5922,32.6173,26965.0
2019-07-15 12:15:00,38.89,38.9,38.86,38.88,22243.0,32.6257,32.6341,32.6005,32.6173,22243.0
2019-07-15 12:20:00,38.87,38.97,38.86,38.97,29949.0,32.6089,32.6928,32.6005,32.6928,29949.0
2019-07-15 12:25:00,38.97,39.0,38.97,38.98,14628.0,32.6928,32.718,32.6928,32.7012,14628.0
2019-07-15 12:30:00,38.98,39.04,38.97,39.03,18427.0,32.7012,32.7515,32.6928,32.7432,18427.0
2019-07-15 12:35:00,39.02,39.06,39.0,39.05,18447.0,32.7348,32.7683,32.718,32.7599,18447.0
2019-07-15 12:40:00,39.06,39.08,39.03,39.06,13969.0,32.7683,32.7851,32.7432,32.7683,13969.0
2019-07-15 12:45:00,39.06,39.08,39.03,39.08,22522.0,32.7683,32.7851,32.7432,32.7851,22522.0
2019-07-15 12:50:00,39.08,39.09,39.04,39.05,14626.0,32.7851,32.7935,32.7515,32.7599,14626.0
2019-07-15 12:55:00,39.06,39.06,39.02,39.05,18593.0,32.7683,32.7683,32.7348,32.7599,18593.0
2019-07-15 13:00:00,39.05,39.05,39.02,39.05,10945.0,32.7599,32.7599,32.7348,32.7599,10945.0
2019-07-15 13:05:00,39.05,39.06,39.02,39.02,10751.0,32.7599,32.7683,32.7348,32.7348,10751.0
2019-07-15 13:10:00,39.02,39.06,38.99,39.05,23268.0,32.7348,32.7683,32.7096,32.7599,23268.0
2019-07-15 13:15:00,39.05,39.06,39.04,39.06,12777.0,32.7599,32.7683,32.7515,32.7683,12777.0
2019-07-15 13:20:00,39.05,39.07,39.03,39.03,16667.0,32.7599,32.7767,32.7432,32.7432,16667.0
2019-07-15 13:25:00,39.04,39.08,39.03,39.07,15269.0,32.7515,32.7851,32.7432,32.7767,15269.0
2019-07-15 13:30:00,39.08,39.1,39.07,39.07,21449.0,32.7851,32.8019,32.7767,32.7767,21449.0
2019-07-15 13:35:00,39.07,39.09,39.05,39.09,19501.0,32.7767,32.7935,32.7599,32.7935,19501.0
2019-07-15 13:40:00,39.08,39.09,39.07,39.08,16834.0,32.7851,32.7935,32.7767,32.7851,16834.0
2019-07-15 13:45:00,39.08,39.11,39.08,39.1,11335.0,32.7851,32.8103,32.7851,32.8019,11335.0
2019-07-15 13:50:00,39.09,39.1,39.08,39.1,21655.0,32.7935,32.8019,32.7851,32.8019,21655.0
2019-07-15 13:55:00,39.09,39.09,39.05,39.06,16919.0,32.7935,32.7935,32.7599,32.7683,16919.0
2019-07-15 14:00:00,39.07,39.07,39.01,39.01,24866.0,32.7767,32.7767,32.7264,32.7264,24866.0
2019-07-15 14:05:00,39.01,39.03,39.0,39.02,9961.0,32.7264,32.7432,32.718,32.7348,9961.0
2019-07-15 14:10:00,39.02,39.03,39.0,39.02,15787.0,32.7348,32.7432,32.718,32.7348,15787.0
2019-07-15 14:15:00,39.02,39.06,39.01,39.05,23218.0,32.7348,32.7683,32.7264,32.7599,23218.0
2019-07-15 14:20:00,39.04,39.05,38.99,38.99,23362.0,32.7515,32.7599,32.7096,32.7096,23362.0
2019-07-15 14:25:00,38.99,39.01,38.98,38.99,15155.0,32.7096,32.7264,32.7012,32.7096,15155.0
2019-07-15 14:30:00,38.99,39.03,38.98,39.02,12837.0,32.7096,32.7432,32.7012,32.7348,12837.0
2019-07-15 14:35:00,39.02,39.03,39.0,39.02,17954.0,32.7348,32.7432,32.718,32.7348,17954.0
2019-07-15 14:40:00,39.02,39.05,39.02,39.02,17801.0,32.7348,32.7599,32.7348,32.7348,17801.0
2019-07-15 14:45:00,39.03,39.05,39.02,39.04,14173.0,32.7432,32.7599,32.7348,32.7515,14173.0
2019-07-15 14:50:00,39.04,39.07,39.04,39.05,22078.0,32.7515,32.7767,32.7515,32.7599,22078.0
2019-07-15 14:55:00,39.05,39.1,39.04,39.08,24083.0,32.7599,32.8019,32.7515,32.7851,24083.0
2019-07-15 15:00:00,39.08,39.1,39.07,39.07,11074.0,32.7851,32.8019,32.7767,32.7767,11074.0
2019-07-15 15:05:00,39.07,39.08,39.04,39.04,16539.0,32.7767,32.7851,32.7515,32.7515,16539.0
2019-07-15 15:10:00,39.05,39.09,39.04,39.08,51141.0,32.7599,32.7935,32.7515,32.7851,51141.0
2019-07-15 15:15:00,39.07,39.1,39.06,39.08,19030.0,32.7767,32.8019,32.7683,32.7851,19030.0
2019-07-15 15:20:00,39.07,39.09,39.05,39.06,26425.0,32.7767,32.7935,32.7599,32.7683,26425.0
2019-07-15 15:25:00,39.07,39.1,39.06,39.1,36061.0,32.7767,32.8019,32.7683,32.8019,36061.0
2019-07-15 15:30:00,39.09,39.11,39.08,39.1,60040.0,32.7935,32.8103,32.7851,32.8019,60040.0
2019-07-15 15:35:00,39.09,39.1,39.06,39.07,81334.0,32.7935,32.8019,32.7683,32.7767,81334.0
2019-07-15 15:40:00,39.07,39.09,39.06,39.09,63528.0,32.7767,32.7935,32.7683,32.7935,63528.0
2019-07-15 15:45:00,39.09,39.12,39.08,39.11,117633.0,32.7935,32.8187,32.7851,32.8103,117633.0
2019-07-15 15:50:00,39.1,39.13,39.08,39.13,143455.0,32.8019,32.8271,32.7851,32.8271,143455.0
2019-07-15 15:55:00,39.13,39.18,39.11,39.16,357268.0,32.8271,32.869,32.8103,32.8522,357268.0
2019-07-16 09:30:00,39.12,39.18,39.0,39.05,105270.0,32.8187,32.869,32.718,32.7599,105270.0
2019-07-16 09:35:00,39.04,39.15,39.03,39.15,25351.0,32.7515,32.8438,32.7432,32.8438,25351.0
2019-07-16 09:40:00,39.13,39.14,39.04,39.1,39018.0,32.8271,32.8354,32.7515,32.8019,39018.0
2019-07-16 09:45:00,39.09,39.09,39.02,39.03,63729.0,32.7935,32.7935,32.7348,32.7432,63729.0
2019-07-16 09:50:00,39.04,39.14,39.04,39.07,47539.0,32.7515,32.8354,32.7515,32.7767,47539.0
2019-07-16 09:55:00,39.06,39.1,39.02,39.05,18135.0,32.7683,32.8019,32.7348,32.7599,18135.0
2019-07-16 10:00:00,39.06,39.1,39.01,39.08,34093.0,32.7683,32.8019,32.7264,32.7851,34093.0
2019-07-16 10:05:00,39.08,39.12,39.05,39.06,32781.0,32.7851,32.8187,32.7599,32.7683,32781.0
2019-07-16 10:10:00,39.06,39.11,39.0,39.11,39316.0,32.7683,32.8103,32.718,32.8103,39316.0
2019-07-16 10:15:00,39.11,39.19,39.1,39.17,105008.0,32.8103,32.8774,32.8019,32.8606,105008.0
2019-07-16 10:20:00,39.17,39.18,39.13,39.14,35760.0,32.8606,32.869,32.8271,32.8354,35760.0
2019-07-16 10:25:00,39.13,39.18,39.11,39.16,29272.0,32.8271,32.869,32.8103,32.8522,29272.0
2019-07-16 10:30:00,39.16,39.2,39.14,39.15,35828.0,32.8522,32.8858,32.8354,32.8438,35828.0
2019-07-16 10:35:00,39.16,39.23,39.15,39.19,35960.0,32.8522,32.9109,32.8438,32.8774,35960.0
2019-07-16 10:40:00,39.19,39.24,39.16,39.21,36825.0,32.8774,32.9193,32.8522,32.8942,36825.0
2019-07-16 10:45:00,39.2,39.22,39.17,39.22,30728.0,32.8858,32.9026,32.8606,32.9026,30728.0
2019-07-16 10:50:00,39.22,39.22,39.14,39.14,23279.0,32.9026,32.9026,32.8354,32.8354,23279.0
2019-07-16 10:55:00,39.14,39.16,39.09,39.09,25258.0,32.8354,32.8522,32.7935,32.7935,25258.0
2019-07-16 11:00:00,39.1,39.1,39.04,39.08,25909.0,32.8019,32.8019,32.7515,32.7851,25909.0
2019-07-16 11:05:00,39.07,39.1,39.07,39.07,20599.0,32.7767,32.8019,32.7767,32.7767,20599.0
2019-07-16 11:10:00,39.06,39.06,39.01,39.05,33356.0,32.7683,32.7683,32.7264,32.7599,33356.0
2019-07-16 11:15:00,39.04,39.09,39.03,39.04,32892.0,32.7515,32.7935,32.7432,32.7515,32892.0
2019-07-16 11:20:00,39.04,39.04,38.99,39.02,52867.0,32.7515,32.7515,32.7096,32.7348,52867.0
2019-07-16 11:25:00,39.03,39.06,39.01,39.02,34089.0,32.7432,32.7683,32.7264,32.7348,34089.0
2019-07-16 11:30:00,39.02,39.07,39.01,39.02,37202.0,32.7348,32.7767,32.7264,32.7348,37202.0
2019-07-16 11:35:00,39.02,39.04,39.01,39.02,25055.0,32.7348,32.7515,32.7264,32.7348,25055.0
2019-07-16 11:40:00,39.02,39.04,38.94,38.99,48857.0,32.7348,32.7515,32.6677,32.7096,48857.0
2019-07-16 11:45:00,38.99,39.0,38.94,38.99,31634.0,32.7096,32.718,32.6677,32.7096,31634.0
2019-07-16 11:50:00,38.98,38.99,38.91,38.93,46087.0,32.7012,32.7096,32.6425,32.6593,46087.0
2019-07-16 11:55:00,38.93,38.93,38.8,38.85,135397.0,32.6593,32.6593,32.5502,32.5922,135397.0
2019-07-16 12:00:00,38.85,38.86,38.73,38.81,124591.0,32.5922,32.6005,32.4915,32.5586,124591.0
2019-07-16 12:05:00,38.81,38.82,38.68,38.68,338670.0,32.5586,32.567,32.4495,32.4495,338670.0
2019-07-16 12:10:00,38.68,38.68,38.55,38.56,507470.0,32.4495,32.4495,32.3405,32.3489,507470.0
2019-07-16 12:15:00,38.57,38.7,38.54,38.7,146007.0,32.3573,32.4663,32.3321,32.4663,146007.0
2019-07-16 12:20:00,38.7,38.7,38.62,38.7,111647.0,32.4663,32.4663,32.3992,32.4663,111647.0
2019-07-16 12:25:00,38.69,38.74,38.66,38.68,57497.0,32.4579,32.4999,32.4328,32.4495,57497.0
2019-07-16 12:30:00,38.68,38.73,38.66,38.73,57046.0,32.4495,32.4915,32.4328,32.4915,57046.0
2019-07-16 12:35:00,38.72,38.77,38.7,38.71,35463.0,32.4831,32.525,32.4663,32.4747,35463.0
2019-07-16 12:40:00,38.71,38.76,38.66,38.73,54862.0,32.4747,32.5167,32.4328,32.4915,54862.0
2019-07-16 12:45:00,38.74,38.78,38.73,38.73,39052.0,32.4999,32.5334,32.4915,32.4915,39052.0
2019-07-16 12:50:00,38.73,38.76,38.69,38.7,45277.0,32.4915,32.5167,32.4579,32.4663,45277.0
2019-07-16 12:55:00,38.7,38.79,38.67,38.78,30693.0,32.4663,32.5418,32.4411,32.5334,30693.0
2019-07-16 13:00:00,38.78,38.92,38.76,38.9,78618.0,32.5334,32.6509,32.5167,32.6341,78618.0
2019-07-16 13:05:00,38.9,38.93,38.87,38.92,39614.0,32.6341,32.6593,32.6089,32.6509,39614.0
2019-07-16 13:10:00,38.92,38.93,38.87,38.92,15298.0,32.6509,32.6593,32.6089,32.6509,15298.0
2019-07-16 13:15:00,38.91,38.94,38.88,38.9,24473.0,32.6425,32.6677,32.6173,32.6341,24473.0
2019-07-16 13:20:00,38.91,38.92,38.87,38.92,24637.0,32.6425,32.6509,32.6089,32.6509,24637.0
2019-07-16 13:25:00,38.91,38.93,38.89,38.91,25468.0,32.6425,32.6593,32.6257,32.6425,25468.0
2019-07-16 13:30:00,38.91,38.91,38.87,38.9,20755.0,32.6425,32.6425,32.6089,32.6341,20755.0
2019-07-16 13:35:00,38.91,38.93,38.89,38.9,30794.0,32.6425,32.6593,32.6257,32.6341,30794.0
2019-07-16 13:40:00,38.9,38.91,38.85,38.9,24603.0,32.6341,32.6425,32.5922,32.6341,24603.0
2019-07-16 13:45:00,38.9,38.97,38.89,38.97,46286.0,32.6341,32.6928,32.6257,32.6928,46286.0
2019-07-16 13:50:00,38.97,38.98,38.89,38.91,27482.0,32.6928,32.7012,32.6257,32.6425,27482.0
2019-07-16 13:55:00,38.9,38.94,38.9,38.92,15867.0,32.6341,32.6677,32.6341,32.6509,15867.0
2019-07-16 14:00:00,38.92,38.93,38.89,38.9,34479.0,32.6509,32.6593,32.6257,32.6341,34479.0
2019-07-16 14:05:00,38.91,38.95,38.91,38.91,35362.0,32.6425,32.676,32.6425,32.6425,35362.0
2019-07-16 14:10:00,38.91,38.95,38.9,38.94,41617.0,32.6425,32.676,32.6341,32.6677,41617.0
2019-07-16 14:15:00,38.94,38.97,38.93,38.96,20820.0,32.6677,32.6928,32.6593,32.6844,20820.0
2019-07-16 14:20:00,38.96,38.97,38.87,38.94,61261.0,32.6844,32.6928,32.6089,32.6677,61261.0
2019-07-16 14:25:00,38.93,38.94,38.87,38.88,23619.0,32.6593,32.6677,32.6089,32.6173,23619.0
2019-07-16 14:30:00,38.88,38.88,38.8,38.82,42578.0,32.6173,32.6173,32.5502,32.567,42578.0
2019-07-16 14:35:00,38.82,38.83,38.76,38.77,89909.0,32.567,32.5754,32.5167,32.525,89909.0
2019-07-16 14:40:00,38.77,38.82,38.76,38.78,33123.0,32.525,32.567,32.5167,32.5334,33123.0
2019-07-16 14:45:00,38.78,38.79,38.72,38.75,51136.0,32.5334,32.5418,32.4831,32.5083,51136.0
2019-07-16 14:50:00,38.75,38.76,38.73,38.76,93389.0,32.5083,32.5167,32.4915,32.5167,93389.0
2019-07-16 14:55:00,38.76,38.78,38.73,38.73,34996.0,32.5167,32.5334,32.4915,32.4915,34996.0
2019-07-16 15:00:00,38.73,38.77,38.72,38.77,41940.0,32.4915,32.525,32.4831,32.525,41940.0
2019-07-16 15:05:00,38.76,38.77,38.73,38.75,45282.0,32.5167,32.525,32.4915,32.5083,45282.0
2019-07-16 15:10:00,38.75,38.75,38.7,38.72,80897.0,32.5083,32.5083,32.4663,32.4831,80897.0
2019-07-16 15:15:00,38.72,38.74,38.71,38.72,94533.0,32.4831,32.4999,32.4747,32.4831,94533.0
2019-07-16 15:20:00,38.71,38.75,38.7,38.73,75204.0,32.4747,32.5083,32.4663,32.4915,75204.0
2019-07-16 15:25:00,38.73,38.76,38.68,38.7,199207.0,32.4915,32.5167,32.4495,32.4663,199207.0
2019-07-16 15:30:00,38.69,38.72,38.65,38.66,75939.0,32.4579,32.4831,32.4244,32.4328,75939.0
2019-07-16 15:35:00,38.67,38.7,38.65,38.68,60127.0,32.4411,32.4663,32.4244,32.4495,60127.0
2019-07-16 15:40:00,38.68,38.72,38.67,38.7,90944.0,32.4495,32.4831,32.4411,32.4663,90944.0
2019-07-16 15:45:00,38.7,38.7,38.61,38.62,134941.0,32.4663,32.4663,32.3908,32.3992,134941.0
2019-07-16 15:50:00,38.62,38.67,38.6,38.67,216637.0,32.3992,32.4411,32.3824,32.4411,216637.0
2019-07-16 15:55:00,38.68,38.73,38.65,38.68,437213.0,32.4495,32.4915,32.4244,32.4495,437213.0
2019-07-17 09:30:00,38.79,38.9,38.77,38.89,99335.0,32.5418,32.6341,32.525,32.6257,99335.0
2019-07-17 09:35:00,38.86,38.87,38.75,38.78,87873.0,32.6005,32.6089,32.5083,32.5334,87873.0
2019-07-17 09:40:00,38.77,38.82,38.75,38.78,40595.0,32.525,32.567,32.5083,32.5334,40595.0
2019-07-17 09:45:00,38.79,38.79,38.67,38.68,69649.0,32.5418,32.5418,32.4411,32.4495,69649.0
2019-07-17 09:50:00,38.68,38.76,38.67,38.74,38756.0,32.4495,32.5167,32.4411,32.4999,38756.0
2019-07-17 09:55:00,38.74,38.78,38.7,38.7,38393.0,32.4999,32.5334,32.4663,32.4663,38393.0
2019-07-17 10:00:00,38.71,38.72,38.64,38.66,56821.0,32.4747,32.4831,32.416,32.4328,56821.0
2019-07-17 10:05:00,38.66,38.73,38.64,38.69,35112.0,32.4328,32.4915,32.416,32.4579,35112.0
2019-07-17 10:10:00,38.7,38.75,38.68,38.74,43840.0,32.4663,32.5083,32.4495,32.4999,43840.0
2019-07-17 10:15:00,38.74,38.76,38.63,38.73,139813.0,32.4999,32.5167,32.4076,32.4915,139813.0
2019-07-17 10:20:00,38.73,38.8,38.72,38.79,61366.0,32.4915,32.5502,32.4831,32.5418,61366.0
2019-07-17 10:25:00,38.79,38.85,38.78,38.83,94680.0,32.5418,32.5922,32.5334,32.5754,94680.0
2019-07-17 10:30:00,38.82,38.86,38.8,38.85,69325.0,32.567,32.6005,32.5502,32.5922,69325.0
2019-07-17 10:35:00,38.85,38.87,38.8,38.83,66137.0,32.5922,32.6089,32.5502,32.5754,66137.0
2019-07-17 10:40:00,38.83,38.87,38.8,38.83,79877.0,32.5754,32.6089,32.5502,32.5754,79877.0
2019-07-17 10:45:00,38.84,38.96,38.84,38.96,40896.0,32.5838,32.6844,32.5838,32.6844,40896.0
2019-07-17 10:50:00,38.96,39.0,38.93,39.0,61906.0,32.6844,32.718,32.6593,32.718,61906.0
2019-07-17 10:55:00,38.99,39.06,38.99,39.05,67899.0,32.7096,32.7683,32.7096,32.7599,67899.0
2019-07-17 11:00:00,39.05,39.13,39.03,39.13,90388.0,32.7599,32.8271,32.7432,32.8271,90388.0
2019-07-17 11:05:00,39.13,39.2,39.1,39.15,111452.0,32.8271,32.8858,32.8019,32.8438,111452.0
2019-07-17 11:10:00,39.15,39.21,39.14,39.18,58667.0,32.8438,32.8942,32.8354,32.869,58667.0
2019-07-17 11:15:00,39.18,39.27,39.14,39.15,125927.0,32.869,32.9445,32.8354,32.8438,125927.0
2019-07-17 11:20:00,39.16,39.19,39.11,39.16,69371.0,32.8522,32.8774,32.8103,32.8522,69371.0
2019-07-17 11:25:00,39.15,39.23,39.15,39.23,45039.0,32.8438,32.9109,32.8438,32.9109,45039.0
2019-07-17 11:30:00,39.23,39.27,39.2,39.27,77134.0,32.9109,32.9445,32.8858,32.9445,77134.0
2019-07-17 11:35:00,39.27,39.28,39.21,39.21,63075.0,32.9445,32.9529,32.8942,32.8942,63075.0
2019-07-17 11:40:00,39.22,39.23,39.14,39.17,56123.0,32.9026,32.9109,32.8354,32.8606,56123.0
2019-07-17 11:45:00,39.17,39.24,39.17,39.24,34353.0,32.8606,32.9193,32.8606,32.9193,34353.0
2019-07-17 11:50:00,39.23,39.24,39.17,39.18,27585.0,32.9109,32.9193,32.8606,32.869,27585.0
2019-07-17 11:55:00,39.18,39.25,39.18,39.25,45303.0,32.869,32.9277,32.869,32.9277,45303.0
2019-07-17 12:00:00,39.25,39.32,39.24,39.29,111200.0,32.9277,32.9864,32.9193,32.9613,111200.0
2019-07-17 12:05:00,39.29,39.29,39.22,39.23,45613.0,32.9613,32.9613,32.9026,32.9109,45613.0
2019-07-17 12:10:00,39.24,39.24,39.18,39.21,29309.0,32.9193,32.9193,32.869,32.8942,29309.0
2019-07-17 12:15:00,39.21,39.21,39.08,39.09,93112.0,32.8942,32.8942,32.7851,32.7935,93112.0
2019-07-17 12:20:00,39.1,39.12,39.01,39.02,136688.0,32.8019,32.8187,32.7264,32.7348,136688.0
2019-07-17 12:25:00,39.03,39.05,39.01,39.02,81023.0,32.7432,32.7599,32.7264,32.7348,81023.0
2019-07-17 12:30:00,39.01,39.05,38.99,39.03,76389.0,32.7264,32.7599,32.7096,32.7432,76389.0
2019-07-17 12:35:00,39.03,39.05,39.0,39.04,41522.0,32.7432,32.7599,32.718,32.7515,41522.0
2019-07-17 12:40:00,39.04,39.04,38.98,38.99,38098.0,32.7515,32.7515,32.7012,32.7096,38098.0
2019-07-17 12:45:00,38.98,39.01,38.97,38.99,23818.0,32.7012,32.7264,32.6928,32.7096,23818.0
2019-07-17 12:50:00,38.99,39.05,38.97,39.03,77269.0,32.7096,32.7599,32.6928,32.7432,77269.0
2019-07-17 12:55:00,39.03,39.08,39.02,39.08,55255.0,32.7432,32.7851,32.7348,32.7851,55255.0
2019-07-17 13:00:00,39.07,39.09,39.04,39.05,36200.0,32.7767,32.7935,32.7515,32.7599,36200.0
2019-07-17 13:05:00,39.05,39.11,39.05,39.11,32712.0,32.7599,32.8103,32.7599,32.8103,32712.0
2019-07-17 13:10:00,39.11,39.12,39.04,39.05,51515.0,32.8103,32.8187,32.7515,32.7599,51515.0
2019-07-17 13:15:00,39.05,39.07,39.03,39.03,22935.0,32.7599,32.7767,32.7432,32.7432,22935.0
2019-07-17 13:20:00,39.04,39.07,39.03,39.05,44650.0,32.7515,32.7767,32.7432,32.7599,44650.0
2019-07-17 13:25:00,39.05,39.08,39.04,39.07,20193.0,32.7599,32.7851,32.7515,32.7767,20193.0
2019-07-17 13:30:00,39.07,39.09,39.05,39.07,21098.0,32.7767,32.7935,32.7599,32.7767,21098.0
2019-07-17 13:35:00,39.08,39.09,39.06,39.09,35049.0,32.7851,32.7935,32.7683,32.7935,35049.0
2019-07-17 13:40:00,39.08,39.11,39.08,39.08,22825.0,32.7851,32.8103,32.7851,32.7851,22825.0
2019-07-17 13:45:00,39.09,39.1,39.08,39.1,12239.0,32.7935,32.8019,32.7851,32.8019,12239.0
2019-07-17 13:50:00,39.1,39.11,39.07,39.08,31207.0,32.8019,32.8103,32.7767,32.7851,31207.0
2019-07-17 13:55:00,39.08,39.11,39.07,39.09,30554.0,32.7851,32.8103,32.7767,32.7935,30554.0
2019-07-17 14:00:00,39.09,39.16,39.09,39.11,97959.0,32.7935,32.8522,32.7935,32.8103,97959.0
2019-07-17 14:05:00,39.11,39.11,39.04,39.05,55900.0,32.8103,32.8103,32.7515,32.7599,55900.0
2019-07-17 14:10:00,39.05,39.07,39.03,39.04,31786.0,32.7599,32.7767,32.7432,32.7515,31786.0
2019-07-17 14:15:00,39.03,39.05,39.0,39.04,45369.0,32.7432,32.7599,32.718,32.7515,45369.0
2019-07-17 14:20:00,39.04,39.06,39.02,39.05,21256.0,32.7515,32.7683,32.7348,32.7599,21256.0
2019-07-17 14:25:00,39.06,39.06,39.02,39.04,33686.0,32.7683,32.7683,32.7348,32.7515,33686.0
2019-07-17 14:30:00,39.04,39.04,38.98,39.03,42529.0,32.7515,32.7515,32.7012,32.7432,42529.0
2019-07-17 14:35:00,39.02,39.05,39.0,39.04,45915.0,32.7348,32.7599,32.718,32.7515,45915.0
2019-07-17 14:40:00,39.03,39.06,38.99,39.0,26841.0,32.7432,32.7683,32.7096,32.718,26841.0
2019-07-17 14:45:00,39.01,39.04,39.0,39.03,21356.0,32.7264,32.7515,32.718,32.7432,21356.0
2019-07-17 14:50:00,39.04,39.04,39.01,39.01,14777.0,32.7515,32.7515,32.7264,32.7264,14777.0
2019-07-17 14:55:00,39.02,39.03,38.99,39.02,42891.0,32.7348,32.7432,32.7096,32.7348,42891.0
2019-07-17 15:00:00,39.01,39.02,38.99,39.0,57979.0,32.7264,32.7348,32.7096,32.718,57979.0
2019-07-17 15:05:00,39.0,39.04,38.99,39.03,42588.0,32.718,32.7515,32.7096,32.7432,42588.0
2019-07-17 15:10:00,39.03,39.05,39.03,39.05,40953.0,32.7432,32.7599,32.7432,32.7599,40953.0
2019-07-17 15:15:00,39.05,39.07,39.03,39.04,73269.0,32.7599,32.7767,32.7432,32.7515,73269.0
2019-07-17 15:20:00,39.04,39.05,39.02,39.04,29783.0,32.7515,32.7599,32.7348,32.7515,29783.0
2019-07-17 15:25:00,39.04,39.06,39.03,39.04,41648.0,32.7515,32.7683,32.7432,32.7515,41648.0
2019-07-17 15:30:00,39.05,39.09,39.03,39.09,79227.0,32.7599,32.7935,32.7432,32.7935,79227.0
2019-07-17 15:35:00,39.09,39.14,39.07,39.1,125824.0,32.7935,32.8354,32.7767,32.8019,125824.0
2019-07-17 15:40:00,39.1,39.11,39.05,39.06,284667.0,32.8019,32.8103,32.7599,32.7683,284667.0
2019-07-17 15:45:00,39.07,39.13,39.06,39.12,122837.0,32.7767,32.8271,32.7683,32.8187,122837.0
2019-07-17 15:50:00,39.12,39.12,39.06,39.07,212759.0,32.8187,32.8187,32.7683,32.7767,212759.0
2019-07-17 15:55:00,39.07,39.09,39.04,39.06,331442.0,32.7767,32.7935,32.7515,32.7683,331442.0
2019-07-18 09:30:00,38.84,39.09,38.77,38.9,202093.0,32.5838,32.7935,32.525,32.6341,202093.0
2019-07-18 09:35:00,38.9,38.92,38.7,38.72,90349.0,32.6341,32.6509,32.4663,32.4831,90349.0
2019-07-18 09:40:00,38.72,38.79,38.68,38.74,92094.0,32.4831,32.5418,32.4495,32.4999,92094.0
2019-07-18 09:45:00,38.74,38.8,38.69,38.79,57255.0,32.4999,32.5502,32.4579,32.5418,57255.0
2019-07-18 09:50:00,38.78,38.87,38.77,38.84,46476.0,32.5334,32.6089,32.525,32.5838,46476.0
2019-07-18 09:55:00,38.83,38.96,38.83,38.93,35711.0,32.5754,32.6844,32.5754,32.6593,35711.0
2019-07-18 10:00:00,38.93,38.97,38.88,38.91,74428.0,32.6593,32.6928,32.6173,32.6425,74428.0
2019-07-18 10:05:00,38.92,39.04,38.92,38.99,81989.0,32.6509,32.7515,32.6509,32.7096,81989.0
2019-07-18 10:10:00,38.99,39.14,38.99,39.13,67235.0,32.7096,32.8354,32.7096,32.8271,67235.0
2019-07-18 10:15:00,39.14,39.15,39.07,39.09,65907.0,32.8354,32.8438,32.7767,32.7935,65907.0
2019-07-18 10:20:00,39.09,39.12,38.94,38.99,68395.0,32.7935,32.8187,32.6677,32.7096,68395.0
2019-07-18 10:25:00,38.99,39.08,38.97,39.04,43960.0,32.7096,32.7851,32.6928,32.7515,43960.0
2019-07-18 10:30:00,39.04,39.12,39.04,39.1,25063.0,32.7515,32.8187,32.7515,32.8019,25063.0
2019-07-18 10:35:00,39.1,39.11,39.07,39.07,44689.0,32.8019,32.8103,32.7767,32.7767,44689.0
2019-07-18 10:40:00,39.05,39.15,39.05,39.15,67155.0,32.7599,32.8438,32.7599,32.8438,67155.0
2019-07-18 10:45:00,39.14,39.16,39.09,39.12,37063.0,32.8354,32.8522,32.7935,32.8187,37063.0
2019-07-18 10:50:00,39.13,39.18,39.08,39.16,70444.0,32.8271,32.869,32.7851,32.8522,70444.0
2019-07-18 10:55:00,39.15,39.24,39.14,39.22,55509.0,32.8438,32.9193,32.8354,32.9026,55509.0
2019-07-18 11:00:00,39.22,39.35,39.21,39.34,56846.0,32.9026,33.0116,32.8942,33.0032,56846.0
2019-07-18 11:05:00,39.34,39.36,39.29,39.29,53012.0,33.0032,33.02,32.9613,32.9613,53012.0
2019-07-18 11:10:00,39.3,39.34,39.28,39.33,57700.0,32.9697,33.0032,32.9529,32.9948,57700.0
2019-07-18 11:15:00,39.33,39.35,39.29,39.32,47425.0,32.9948,33.0116,32.9613,32.9864,47425.0
2019-07-18 11:20:00,39.32,39.38,39.32,39.38,43474.0,32.9864,33.0368,32.9864,33.0368,43474.0
2019-07-18 11:25:00,39.38,39.41,39.34,39.34,58296.0,33.0368,33.062,33.0032,33.0032,58296.0
2019-07-18 11:30:00,39.34,39.38,39.31,39.33,210254.0,33.0032,33.0368,32.9781,32.9948,210254.0
2019-07-18 11:35:00,39.34,39.45,39.34,39.44,160967.0,33.0032,33.0955,33.0032,33.0871,160967.0
2019-07-18 11:40:00,39.44,39.49,39.42,39.47,47959.0,33.0871,33.1291,33.0703,33.1123,47959.0
2019-07-18 11:45:00,39.47,39.5,39.45,39.5,42877.0,33.1123,33.1375,33.0955,33.1375,42877.0
2019-07-18 11:50:00,39.49,39.5,39.43,39.48,82159.0,33.1291,33.1375,33.0787,33.1207,82159.0
2019-07-18 11:55:00,39.49,39.52,39.44,39.47,88272.0,33.1291,33.1542,33.0871,33.1123,88272.0
2019-07-18 12:00:00,39.47,39.47,39.39,39.4,96313.0,33.1123,33.1123,33.0452,33.0536,96313.0
2019-07-18 12:05:00,39.4,39.42,39.33,39.35,42594.0,33.0536,33.0703,32.9948,33.0116,42594.0
2019-07-18 12:10:00,39.34,39.42,39.34,39.4,51379.0,33.0032,33.0703,33.0032,33.0536,51379.0
2019-07-18 12:15:00,39.4,39.43,39.36,39.38,43751.0,33.0536,33.0787,33.02,33.0368,43751.0
2019-07-18 12:20:00,39.38,39.4,39.34,39.36,78224.0,33.0368,33.0536,33.0032,33.02,78224.0
2019-07-18 12:25:00,39.35,39.41,39.33,39.38,124187.0,33.0116,33.062,32.9948,33.0368,124187.0
2019-07-18 12:30:00,39.38,39.39,39.33,39.35,55886.0,33.0368,33.0452,32.9948,33.0116,55886.0
2019-07-18 12:35:00,39.36,39.36,39.27,39.28,30121.0,33.02,33.02,32.9445,32.9529,30121.0
2019-07-18 12:40:00,39.28,39.28,39.17,39.17,69821.0,32.9529,32.9529,32.8606,32.8606,69821.0
2019-07-18 12:45:00,39.17,39.19,39.13,39.18,30716.0,32.8606,32.8774,32.8271,32.869,30716.0
2019-07-18 12:50:00,39.18,39.2,39.17,39.18,22639.0,32.869,32.8858,32.8606,32.869,22639.0
2019-07-18 12:55:00,39.17,39.21,39.16,39.18,17302.0,32.8606,32.8942,32.8522,32.869,17302.0
2019-07-18 13:00:00,39.19,39.23,39.18,39.22,25777.0,32.8774,32.9109,32.869,32.9026,25777.0
2019-07-18 13:05:00,39.21,39.22,39.15,39.18,80994.0,32.8942,32.9026,32.8438,32.869,80994.0
2019-07-18 13:10:00,39.18,39.18,39.11,39.12,46436.0,32.869,32.869,32.8103,32.8187,46436.0
2019-07-18 13:15:00,39.11,39.13,39.1,39.11,64324.0,32.8103,32.8271,32.8019,32.8103,64324.0
2019-07-18 13:20:00,39.12,39.12,39.06,39.06,58566.0,32.8187,32.8187,32.7683,32.7683,58566.0
2019-07-18 13:25:00,39.07,39.07,39.01,39.02,57040.0,32.7767,32.7767,32.7264,32.7348,57040.0
2019-07-18 13:30:00,39.03,39.09,39.02,39.07,35763.0,32.7432,32.7935,32.7348,32.7767,35763.0
2019-07-18 13:35:00,39.06,39.07,39.01,39.02,51985.0,32.7683,32.7767,32.7264,32.7348,51985.0
2019-07-18 13:40:00,39.02,39.04,39.0,39.03,89339.0,32.7348,32.7515,32.718,32.7432,89339.0
2019-07-18 13:45:00,39.03,39.05,39.0,39.05,116449.0,32.7432,32.7599,32.718,32.7599,116449.0
2019-07-18 13:50:00,39.05,39.14,39.05,39.14,53492.0,32.7599,32.8354,32.7599,32.8354,53492.0
2019-07-18 13:55:00,39.14,39.17,39.11,39.17,29410.0,32.8354,32.8606,32.8103,32.8606,29410.0
2019-07-18 14:00:00,39.17,39.23,39.17,39.18,48026.0,32.8606,32.9109,32.8606,32.869,48026.0
2019-07-18 14:05:00,39.18,39.2,39.13,39.15,42028.0,32.869,32.8858,32.8271,32.8438,42028.0
2019-07-18 14:10:00,39.15,39.18,39.14,39.15,46633.0,32.8438,32.869,32.8354,32.8438,46633.0
2019-07-18 14:15:00,39.16,39.2,39.15,39.19,82927.0,32.8522,32.8858,32.8438,32.8774,82927.0
2019-07-18 14:20:00,39.19,39.28,39.19,39.28,127629.0,32.8774,32.9529,32.8774,32.9529,127629.0
2019-07-18 14:25:00,39.29,39.36,39.27,39.32,101107.0,32.9613,33.02,32.9445,32.9864,101107.0
2019-07-18 14:30:00,39.31,39.44,39.31,39.43,73077.0,32.9781,33.0871,32.9781,33.0787,73077.0
2019-07-18 14:35:00,39.44,39.44,39.36,39.42,55005.0,33.0871,33.0871,33.02,33.0703,55005.0
2019-07-18 14:40:00,39.42,39.49,39.4,39.47,71661.0,33.0703,33.1291,33.0536,33.1123,71661.0
2019-07-18 14:45:00,39.47,39.54,39.46,39.52,41330.0,33.1123,33.171,33.1039,33.1542,41330.0
2019-07-18 14:50:00,39.52,39.53,39.48,39.51,123006.0,33.1542,33.1626,33.1207,33.1458,123006.0
2019-07-18 14:55:00,39.5,39.55,39.46,39.54,154386.0,33.1375,33.1794,33.1039,33.171,154386.0
2019-07-18 15:00:00,39.54,39.56,39.49,39.54,135758.0,33.171,33.1878,33.1291,33.171,135758.0
2019-07-18 15:05:00,39.55,39.66,39.54,39.62,191307.0,33.1794,33.2717,33.171,33.2381,191307.0
2019-07-18 15:10:00,39.61,39.78,39.57,39.78,224867.0,33.2297,33.3724,33.1962,33.3724,224867.0
2019-07-18 15:15:00,39.78,39.88,39.75,39.84,228439.0,33.3724,33.4562,33.3472,33.4227,228439.0
2019-07-18 15:20:00,39.83,39.87,39.81,39.81,129112.0,33.4143,33.4479,33.3975,33.3975,129112.0
2019-07-18 15:25:00,39.81,39.87,39.76,39.84,116378.0,33.3975,33.4479,33.3556,33.4227,116378.0
2019-07-18 15:30:00,39.85,39.98,39.83,39.95,187115.0,33.4311,33.5401,33.4143,33.515,187115.0
2019-07-18 15:35:00,39.94,39.97,39.73,39.73,352187.0,33.5066,33.5317,33.3304,33.3304,352187.0
2019-07-18 15:40:00,39.73,39.85,39.71,39.84,218023.0,33.3304,33.4311,33.3136,33.4227,218023.0
2019-07-18 15:45:00,39.85,39.85,39.73,39.79,152681.0,33.4311,33.4311,33.3304,33.3807,152681.0
2019-07-18 15:50:00,39.79,39.82,39.7,39.73,233135.0,33.3807,33.4059,33.3052,33.3304,233135.0
2019-07-18 15:55:00,39.74,39.74,39.65,39.7,639259.0,33.3388,33.3388,33.2633,33.3052,639259.0
2019-07-19 09:30:00,39.28,39.64,39.21,39.55,333856.0,32.9529,33.2549,32.8942,33.1794,333856.0
2019-07-19 09:35:00,39.53,39.63,39.47,39.61,125868.0,33.1626,33.2465,33.1123,33.2297,125868.0
2019-07-19 09:40:00,39.62,39.84,39.62,39.8,103985.0,33.2381,33.4227,33.2381,33.3891,103985.0
2019-07-19 09:45:00,39.79,39.8,39.61,39.61,96917.0,33.3807,33.3891,33.2297,33.2297,96917.0
2019-07-19 09:50:00,39.6,39.63,39.5,39.52,97466.0,33.2213,33.2465,33.1375,33.1542,97466.0
2019-07-19 09:55:00,39.53,39.69,39.52,39.69,66938.0,33.1626,33.2968,33.1542,33.2968,66938.0
2019-07-19 10:00:00,39.68,39.69,39.61,39.68,40143.0,33.2885,33.2968,33.2297,33.2885,40143.0
2019-07-19 10:05:00,39.67,39.78,39.5,39.5,77984.0,33.2801,33.3724,33.1375,33.1375,77984.0
2019-07-19 10:10:00,39.51,39.56,39.45,39.54,66703.0,33.1458,33.1878,33.0955,33.171,66703.0
2019-07-19 10:15:00,39.53,39.65,39.51,39.6,36835.0,33.1626,33.2633,33.1458,33.2213,36835.0
2019-07-19 10:20:00,39.61,39.62,39.46,39.47,72596.0,33.2297,33.2381,33.1039,33.1123,72596.0
2019-07-19 10:25:00,39.47,39.48,39.25,39.27,213360.0,33.1123,33.1207,32.9277,32.9445,213360.0
2019-07-19 10:30:00,39.27,39.31,39.23,39.25,148825.0,32.9445,32.9781,32.9109,32.9277,148825.0
2019-07-19 10:35:00,39.26,39.27,39.14,39.16,149973.0,32.9361,32.9445,32.8354,32.8522,149973.0
2019-07-19 10:40:00,39.17,39.19,38.98,38.98,265123.0,32.8606,32.8774,32.7012,32.7012,265123.0
2019-07-19 10:45:00,38.98,39.05,38.91,39.05,234060.0,32.7012,32.7599,32.6425,32.7599,234060.0
2019-07-19 10:50:00,39.05,39.24,39.05,39.22,77413.0,32.7599,32.9193,32.7599,32.9026,77413.0
2019-07-19 10:55:00,39.22,39.27,39.18,39.26,52684.0,32.9026,32.9445,32.869,32.9361,52684.0
2019-07-19 11:00:00,39.27,39.32,39.21,39.27,50942.0,32.9445,32.9864,32.8942,32.9445,50942.0
2019-07-19 11:05:00,39.27,39.27,39.18,39.2,37247.0,32.9445,32.9445,32.869,32.8858,37247.0
2019-07-19 11:10:00,39.2,39.23,39.08,39.11,38310.0,32.8858,32.9109,32.7851,32.8103,38310.0
2019-07-19 11:15:00,39.1,39.15,38.98,39.0,65123.0,32.8019,32.8438,32.7012,32.718,65123.0
2019-07-19 11:20:00,39.01,39.07,39.01,39.05,52187.0,32.7264,32.7767,32.7264,32.7599,52187.0
2019-07-19 11:25:00,39.05,39.08,39.01,39.05,79694.0,32.7599,32.7851,32.7264,32.7599,79694.0
2019-07-19 11:30:00,39.04,39.08,39.01,39.02,51727.0,32.7515,32.7851,32.7264,32.7348,51727.0
2019-07-19 11:35:00,39.02,39.08,39.0,39.07,64249.0,32.7348,32.7851,32.718,32.7767,64249.0
2019-07-19 11:40:00,39.08,39.16,39.06,39.16,63544.0,32.7851,32.8522,32.7683,32.8522,63544.0
2019-07-19 11:45:00,39.16,39.17,39.08,39.11,23333.0,32.8522,32.8606,32.7851,32.8103,23333.0
2019-07-19 11:50:00,39.11,39.2,39.1,39.19,20468.0,32.8103,32.8858,32.8019,32.8774,20468.0
2019-07-19 11:55:00,39.2,39.21,39.07,39.08,42038.0,32.8858,32.8942,32.7767,32.7851,42038.0
2019-07-19 12:00:00,39.09,39.18,39.08,39.11,28591.0,32.7935,32.869,32.7851,32.8103,28591.0
2019-07-19 12:05:00,39.11,39.14,39.06,39.11,33905.0,32.8103,32.8354,32.7683,32.8103,33905.0
2019-07-19 12:10:00,39.12,39.15,39.1,39.13,32069.0,32.8187,32.8438,32.8019,32.8271,32069.0
2019-07-19 12:15:00,39.13,39.14,39.11,39.14,27658.0,32.8271,32.8354,32.8103,32.8354,27658.0
2019-07-19 12:20:00,39.13,39.17,39.11,39.14,37506.0,32.8271,32.8606,32.8103,32.8354,37506.0
2019-07-19 12:25:00,39.13,39.15,39.1,39.13,64017.0,32.8271,32.8438,32.8019,32.8271,64017.0
2019-07-19 12:30:00,39.12,39.12,39.09,39.11,22663.0,32.8187,32.8187,32.7935,32.8103,22663.0
2019-07-19 12:35:00,39.11,39.14,39.08,39.13,45196.0,32.8103,32.8354,32.7851,32.8271,45196.0
2019-07-19 12:40:00,39.13,39.21,39.1,39.19,71972.0,32.8271,32.8942,32.8019,32.8774,71972.0
2019-07-19 12:45:00,39.2,39.25,39.18,39.25,46193.0,32.8858,32.9277,32.869,32.9277,46193.0
2019-07-19 12:50:00,39.26,39.31,39.24,39.3,45674.0,32.9361,32.9781,32.9193,32.9697,45674.0
2019-07-19 12:55:00,39.3,39.34,39.28,39.34,54063.0,32.9697,33.0032,32.9529,33.0032,54063.0
2019-07-19 13:00:00,39.34,39.37,39.32,39.34,41767.0,33.0032,33.0284,32.9864,33.0032,41767.0
2019-07-19 13:05:00,39.34,39.35,39.28,39.3,35602.0,33.0032,33.0116,32.9529,32.9697,35602.0
2019-07-19 13:10:00,39.29,39.29,39.21,39.22,36395.0,32.9613,32.9613,32.8942,32.9026,36395.0
2019-07-19 13:15:00,39.22,39.27,39.21,39.24,19757.0,32.9026,32.9445,32.8942,32.9193,19757.0
2019-07-19 13:20:00,39.25,39.31,39.24,39.3,42540.0,32.9277,32.9781,32.9193,32.9697,42540.0
2019-07-19 13:25:00,39.3,39.36,39.3,39.34,31900.0,32.9697,33.02,32.9697,33.0032,31900.0
2019-07-19 13:30:00,39.34,39.37,39.32,39.35,26107.0,33.0032,33.0284,32.9864,33.0116,26107.0
2019-07-19 13:35:00,39.34,39.38,39.31,39.37,34784.0,33.0032,33.0368,32.9781,33.0284,34784.0
2019-07-19 13:40:00,39.37,39.38,39.32,39.33,38982.0,33.0284,33.0368,32.9864,32.9948,38982.0
2019-07-19 13:45:00,39.32,39.33,39.26,39.31,39040.0,32.9864,32.9948,32.9361,32.9781,39040.0
2019-07-19 13:50:00,39.32,39.39,39.31,39.39,46903.0,32.9864,33.0452,32.9781,33.0452,46903.0
2019-07-19 13:55:00,39.38,39.41,39.33,39.4,41771.0,33.0368,33.062,32.9948,33.0536,41771.0
2019-07-19 14:00:00,39.4,39.49,39.38,39.48,124161.0,33.0536,33.1291,33.0368,33.1207,124161.0
2019-07-19 14:05:00,39.47,39.51,39.38,39.38,64342.0,33.1123,33.1458,33.0368,33.0368,64342.0
2019-07-19 14:10:00,39.37,39.4,39.26,39.27,116607.0,33.0284,33.0536,32.9361,32.9445,116607.0
2019-07-19 14:15:00,39.27,39.33,39.21,39.29,89223.0,32.9445,32.9948,32.8942,32.9613,89223.0
2019-07-19 14:20:00,39.3,39.35,39.27,39.28,42909.0,32.9697,33.0116,32.9445,32.9529,42909.0
2019-07-19 14:25:00,39.28,39.37,39.27,39.37,44535.0,32.9529,33.0284,32.9445,33.0284,44535.0
2019-07-19 14:30:00,39.37,39.38,39.31,39.36,39841.0,33.0284,33.0368,32.9781,33.02,39841.0
2019-07-19 14:35:00,39.37,39.4,39.33,39.38,36313.0,33.0284,33.0536,32.9948,33.0368,36313.0
2019-07-19 14:40:00,39.39,39.41,39.29,39.3,50139.0,33.0452,33.062,32.9613,32.9697,50139.0
2019-07-19 14:45:00,39.3,39.31,39.22,39.25,47396.0,32.9697,32.9781,32.9026,32.9277,47396.0
2019-07-19 14:50:00,39.25,39.3,39.24,39.28,39544.0,32.9277,32.9697,32.9193,32.9529,39544.0
2019-07-19 14:55:00,39.28,39.32,39.25,39.3,27264.0,32.9529,32.9864,32.9277,32.9697,27264.0
2019-07-19 15:00:00,39.31,39.33,39.26,39.29,35523.0,32.9781,32.9948,32.9361,32.9613,35523.0
2019-07-19 15:05:00,39.28,39.28,39.24,39.27,30320.0,32.9529,32.9529,32.9193,32.9445,30320.0
2019-07-19 15:10:00,39.27,39.31,39.27,39.29,33316.0,32.9445,32.9781,32.9445,32.9613,33316.0
2019-07-19 15:15:00,39.29,39.3,39.21,39.22,55540.0,32.9613,32.9697,32.8942,32.9026,55540.0
2019-07-19 15:20:00,39.21,39.26,39.19,39.25,58789.0,32.8942,32.9361,32.8774,32.9277,58789.0
2019-07-19 15:25:00,39.25,39.29,39.23,39.29,46569.0,32.9277,32.9613,32.9109,32.9613,46569.0
2019-07-19 15:30:00,39.29,39.32,39.27,39.3,67262.0,32.9613,32.9864,32.9445,32.9697,67262.0
2019-07-19 15:35:00,39.3,39.32,39.28,39.3,61265.0,32.9697,32.9864,32.9529,32.9697,61265.0
2019-07-19 15:40:00,39.3,39.35,39.28,39.34,103602.0,32.9697,33.0116,32.9529,33.0032,103602.0
2019-07-19 15:45:00,39.34,39.35,39.21,39.22,135797.0,33.0032,33.0116,32.8942,32.9026,135797.0
2019-07-19 15:50:00,39.22,39.32,39.21,39.31,152119.0,32.9026,32.9864,32.8942,32.9781,152119.0
2019-07-19 15:55:00,39.3,39.31,39.25,39.29,480981.0,32.9697,32.9781,32.9277,32.9613,480981.0
2019-07-22 09:30:00,39.36,39.49,39.25,39.32,182898.0,33.02,33.1291,32.9277,32.9864,182898.0
2019-07-22 09:35:00,39.32,39.35,39.26,39.32,37619.0,32.9864,33.0116,32.9361,32.9864,37619.0
2019-07-22 09:40:00,39.31,39.35,39.22,39.28,64362.0,32.9781,33.0116,32.9026,32.9529,64362.0
2019-07-22 09:45:00,39.27,39.36,39.26,39.34,33920.0,32.9445,33.02,32.9361,33.0032,33920.0
2019-07-22 09:50:00,39.34,39.37,39.27,39.32,42509.0,33.0032,33.0284,32.9445,32.9864,42509.0
2019-07-22 09:55:00,39.32,39.45,39.32,39.43,61471.0,32.9864,33.0955,32.9864,33.0787,61471.0
2019-07-22 10:00:00,39.43,39.46,39.38,39.41,55810.0,33.0787,33.1039,33.0368,33.062,55810.0
2019-07-22 10:05:00,39.41,39.41,39.25,39.26,45330.0,33.062,33.062,32.9277,32.9361,45330.0
2019-07-22 10:10:00,39.26,39.28,39.19,39.27,44687.0,32.9361,32.9529,32.8774,32.9445,44687.0
2019-07-22 10:15:00,39.27,39.27,39.2,39.22,72391.0,32.9445,32.9445,32.8858,32.9026,72391.0
2019-07-22 10:20:00,39.22,39.26,39.22,39.25,42288.0,32.9026,32.9361,32.9026,32.9277,42288.0
2019-07-22 10:25:00,39.25,39.31,39.24,39.3,31330.0,32.9277,32.9781,32.9193,32.9697,31330.0
2019-07-22 10:30:00,39.3,39.32,39.26,39.27,38343.0,32.9697,32.9864,32.9361,32.9445,38343.0
2019-07-22 10:35:00,39.26,39.31,39.24,39.3,45002.0,32.9361,32.9781,32.9193,32.9697,45002.0
2019-07-22 10:40:00,39.3,39.35,39.28,39.31,42973.0,32.9697,33.0116,32.9529,32.9781,42973.0
2019-07-22 10:45:00,39.32,39.38,39.3,39.38,54193.0,32.9864,33.0368,32.9697,33.0368,54193.0
2019-07-22 10:50:00,39.37,39.38,39.33,39.37,38173.0,33.0284,33.0368,32.9948,33.0284,38173.0
2019-07-22 10:55:00,39.36,39.39,39.35,39.37,37355.0,33.02,33.0452,33.0116,33.0284,37355.0
2019-07-22 11:00:00,39.37,39.38,39.36,39.36,27728.0,33.0284,33.0368,33.02,33.02,27728.0
2019-07-22 11:05:00,39.37,39.38,39.32,39.35,49134.0,33.0284,33.0368,32.9864,33.0116,49134.0
2019-07-22 11:10:00,39.36,39.38,39.33,39.35,30292.0,33.02,33.0368,32.9948,33.0116,30292.0
2019-07-22 11:15:00,39.35,39.41,39.34,39.4,40705.0,33.0116,33.062,33.0032,33.0536,40705.0
2019-07-22 11:20:00,39.4,39.41,39.35,39.36,77893.0,33.0536,33.062,33.0116,33.02,77893.0
2019-07-22 11:25:00,39.36,39.38,39.33,39.38,47614.0,33.02,33.0368,32.9948,33.0368,47614.0
2019-07-22 11:30:00,39.38,39.39,39.35,39.37,37684.0,33.0368,33.0452,33.0116,33.0284,37684.0
2019-07-22 11:35:00,39.36,39.37,39.33,39.34,92201.0,33.02,33.0284,32.9948,33.0032,92201.0
2019-07-22 11:40:00,39.35,39.43,39.34,39.41,39822.0,33.0116,33.0787,33.0032,33.062,39822.0
2019-07-22 11:45:00,39.41,39.47,39.4,39.45,104992.0,33.062,33.1123,33.0536,33.0955,104992.0
2019-07-22 11:50:00,39.46,39.48,39.41,39.43,54245.0,33.1039,33.1207,33.062,33.0787,54245.0
2019-07-22 11:55:00,39.43,39.44,39.41,39.42,31050.0,33.0787,33.0871,33.062,33.0703,31050.0
2019-07-22 12:00:00,39.42,39.42,39.39,39.4,47162.0,33.0703,33.0703,33.0452,33.0536,47162.0
2019-07-22 12:05:00,39.4,39.44,39.4,39.41,47977.0,33.0536,33.0871,33.0536,33.062,47977.0
2019-07-22 12:10:00,39.41,39.49,39.41,39.46,39643.0,33.062,33.1291,33.062,33.1039,39643.0
2019-07-22 12:15:00,39.46,39.47,39.45,39.45,19653.0,33.1039,33.1123,33.0955,33.0955,19653.0
2019-07-22 12:20:00,39.45,39.46,39.44,39.46,16716.0,33.0955,33.1039,33.0871,33.1039,16716.0
2019-07-22 12:25:00,39.46,39.48,39.46,39.48,13172.0,33.1039,33.1207,33.1039,33.1207,13172.0
2019-07-22 12:30:00,39.47,39.52,39.47,39.52,39826.0,33.1123,33.1542,33.1123,33.1542,39826.0
2019-07-22 12:35:00,39.52,39.62,39.51,39.59,205587.0,33.1542,33.2381,33.1458,33.213,205587.0
2019-07-22 12:40:00,39.59,39.64,39.57,39.62,50700.0,33.213,33.2549,33.1962,33.2381,50700.0
2019-07-22 12:45:00,39.62,39.63,39.58,39.59,25518.0,33.2381,33.2465,33.2046,33.213,25518.0
2019-07-22 12:50:00,39.59,39.64,39.59,39.63,33098.0,33.213,33.2549,33.213,33.2465,33098.0
2019-07-22 12:55:00,39.62,39.64,39.58,39.6,23437.0,33.2381,33.2549,33.2046,33.2213,23437.0
2019-07-22 13:00:00,39.59,39.62,39.59,39.62,18510.0,33.213,33.2381,33.213,33.2381,18510.0
2019-07-22 13:05:00,39.62,39.62,39.58,39.59,20223.0,33.2381,33.2381,33.2046,33.213,20223.0
2019-07-22 13:10:00,39.6,39.64,39.59,39.63,26916.0,33.2213,33.2549,33.213,33.2465,26916.0
2019-07-22 13:15:00,39.63,39.67,39.62,39.66,17227.0,33.2465,33.2801,33.2381,33.2717,17227.0
2019-07-22 13:20:00,39.67,39.71,39.64,39.65,30547.0,33.2801,33.3136,33.2549,33.2633,30547.0
2019-07-22 13:25:00,39.65,39.67,39.65,39.66,14619.0,33.2633,33.2801,33.2633,33.2717,14619.0
2019-07-22 13:30:00,39.66,39.7,39.64,39.64,21568.0,33.2717,33.3052,33.2549,33.2549,21568.0
2019-07-22 13:35:00,39.63,39.66,39.63,39.64,14725.0,33.2465,33.2717,33.2465,33.2549,14725.0
2019-07-22 13:40:00,39.64,39.64,39.57,39.61,30967.0,33.2549,33.2549,33.1962,33.2297,30967.0
2019-07-22 13:45:00,39.6,39.63,39.58,39.63,30349.0,33.2213,33.2465,33.2046,33.2465,30349.0
2019-07-22 13:50:00,39.63,39.64,39.6,39.6,21232.0,33.2465,33.2549,33.2213,33.2213,21232.0
2019-07-22 13:55:00,39.61,39.64,39.56,39.57,29548.0,33.2297,33.2549,33.1878,33.1962,29548.0
2019-07-22 14:00:00,39.58,39.62,39.57,39.61,23998.0,33.2046,33.2381,33.1962,33.2297,23998.0
2019-07-22 14:05:00,39.62,39.62,39.59,39.62,24418.0,33.2381,33.2381,33.213,33.2381,24418.0
2019-07-22 14:10:00,39.62,39.66,39.61,39.65,26781.0,33.2381,33.2717,33.2297,33.2633,26781.0
2019-07-22 14:15:00,39.65,39.66,39.63,39.64,11626.0,33.2633,33.2717,33.2465,33.2549,11626.0
2019-07-22 14:20:00,39.64,39.67,39.63,39.66,39276.0,33.2549,33.2801,33.2465,33.2717,39276.0
2019-07-22 14:25:00,39.66,39.66,39.62,39.65,17471.0,33.2717,33.2717,33.2381,33.2633,17471.0
2019-07-22 14:30:00,39.64,39.65,39.59,39.64,52567.0,33.2549,33.2633,33.213,33.2549,52567.0
2019-07-22 14:35:00,39.64,39.72,39.63,39.71,127228.0,33.2549,33.322,33.2465,33.3136,127228.0
2019-07-22 14:40:00,39.71,39.73,39.69,39.73,24072.0,33.3136,33.3304,33.2968,33.3304,24072.0
2019-07-22 14:45:00,39.73,39.75,39.71,39.74,45989.0,33.3304,33.3472,33.3136,33.3388,45989.0
2019-07-22 14:50:00,39.74,39.76,39.73,39.76,35051.0,33.3388,33.3556,33.3304,33.3556,35051.0
2019-07-22 14:55:00,39.76,39.76,39.72,39.74,46693.0,33.3556,33.3556,33.322,33.3388,46693.0
2019-07-22 15:00:00,39.74,39.75,39.68,39.69,69716.0,33.3388,33.3472,33.2885,33.2968,69716.0
2019-07-22 15:05:00,39.69,39.69,39.63,39.69,64312.0,33.2968,33.2968,33.2465,33.2968,64312.0
2019-07-22 15:10:00,39.68,39.73,39.68,39.72,71106.0,33.2885,33.3304,33.2885,33.322,71106.0
2019-07-22 15:15:00,39.71,39.73,39.67,39.71,87000.0,33.3136,33.3304,33.2801,33.3136,87000.0
2019-07-22 15:20:00,39.71,39.75,39.7,39.73,101542.0,33.3136,33.3472,33.3052,33.3304,101542.0
2019-07-22 15:25:00,39.73,39.74,39.68,39.7,67328.0,33.3304,33.3388,33.2885,33.3052,67328.0
2019-07-22 15:30:00,39.7,39.76,39.69,39.74,107218.0,33.3052,33.3556,33.2968,33.3388,107218.0
2019-07-22 15:35:00,39.73,39.75,39.7,39.7,112239.0,33.3304,33.3472,33.3052,33.3052,112239.0
2019-07-22 15:40:00,39.71,39.73,39.69,39.7,120880.0,33.3136,33.3304,33.2968,33.3052,120880.0
2019-07-22 15:45:00,39.71,39.77,39.7,39.73,185231.0,33.3136,33.364,33.3052,33.3304,185231.0
2019-07-22 15:50:00,39.73,39.8,39.73,39.8,229513.0,33.3304,33.3891,33.3304,33.3891,229513.0
2019-07-22 15:55:00,39.8,39.91,39.79,39.9,762899.0,33.3891,33.4814,33.3807,33.473,762899.0
2019-07-23 09:30:00,39.84,39.99,39.75,39.94,215622.0,33.4227,33.5485,33.3472,33.5066,215622.0
2019-07-23 09:35:00,39.95,40.19,39.94,40.08,260760.0,33.515,33.7163,33.5066,33.624,260760.0
2019-07-23 09:40:00,40.07,40.15,40.01,40.04,107819.0,33.6156,33.6828,33.5653,33.5905,107819.0
2019-07-23 09:45:00,40.04,40.13,40.02,40.05,100711.0,33.5905,33.666,33.5737,33.5989,100711.0
2019-07-23 09:50:00,40.05,40.13,40.02,40.12,117653.0,33.5989,33.666,33.5737,33.6576,117653.0
2019-07-23 09:55:00,40.11,40.14,40.04,40.09,82114.0,33.6492,33.6744,33.5905,33.6324,82114.0
2019-07-23 10:00:00,40.1,40.27,40.1,40.19,263049.0,33.6408,33.7834,33.6408,33.7163,263049.0
2019-07-23 10:05:00,40.19,40.27,40.11,40.14,122451.0,33.7163,33.7834,33.6492,33.6744,122451.0
2019-07-23 10:10:00,40.14,40.32,40.13,40.31,186122.0,33.6744,33.8254,33.666,33.817,186122.0
2019-07-23 10:15:00,40.32,40.33,40.26,40.27,79919.0,33.8254,33.8338,33.775,33.7834,79919.0
2019-07-23 10:20:00,40.26,40.31,40.21,40.27,60192.0,33.775,33.817,33.7331,33.7834,60192.0
2019-07-23 10:25:00,40.27,40.29,40.23,40.23,47280.0,33.7834,33.8002,33.7499,33.7499,47280.0
2019-07-23 10:30:00,40.23,40.26,40.19,40.23,57770.0,33.7499,33.775,33.7163,33.7499,57770.0
2019-07-23 10:35:00,40.23,40.24,40.21,40.22,60194.0,33.7499,33.7583,33.7331,33.7415,60194.0
2019-07-23 10:40:00,40.22,40.22,40.07,40.08,65712.0,33.7415,33.7415,33.6156,33.624,65712.0
2019-07-23 10:45:00,40.08,40.08,39.98,39.99,126597.0,33.624,33.624,33.5401,33.5485,126597.0
2019-07-23 10:50:00,40.0,40.0,39.95,39.96,84126.0,33.5569,33.5569,33.515,33.5234,84126.0
2019-07-23 10:55:00,39.96,39.98,39.91,39.91,80563.0,33.5234,33.5401,33.4814,33.4814,80563.0
2019-07-23 11:00:00,39.91,39.92,39.88,39.88,70325.0,33.4814,33.4898,33.4562,33.4562,70325.0
2019-07-23 11:05:00,39.88,39.93,39.87,39.9,84473.0,33.4562,33.4982,33.4479,33.473,84473.0
2019-07-23 11:10:00,39.89,39.95,39.84,39.94,73367.0,33.4646,33.515,33.4227,33.5066,73367.0
2019-07-23 11:15:00,39.95,39.97,39.92,39.97,56303.0,33.515,33.5317,33.4898,33.5317,56303.0
2019-07-23 11:20:00,39.97,40.04,39.93,39.93,86804.0,33.5317,33.5905,33.4982,33.4982,86804.0
2019-07-23 11:25:00,39.93,39.93,39.73,39.73,127458.0,33.4982,33.4982,33.3304,33.3304,127458.0
2019-07-23 11:30:00,39.73,39.77,39.62,39.63,71730.0,33.3304,33.364,33.2381,33.2465,71730.0
2019-07-23 11:35:00,39.64,39.69,39.55,39.69,79295.0,33.2549,33.2968,33.1794,33.2968,79295.0
2019-07-23 11:40:00,39.69,39.7,39.62,39.62,45647.0,33.2968,33.3052,33.2381,33.2381,45647.0
2019-07-23 11:45:00,39.62,39.68,39.6,39.63,30567.0,33.2381,33.2885,33.2213,33.2465,30567.0
2019-07-23 11:50:00,39.62,39.65,39.59,39.62,34799.0,33.2381,33.2633,33.213,33.2381,34799.0
2019-07-23 11:55:00,39.63,39.7,39.63,39.69,31559.0,33.2465,33.3052,33.2465,33.2968,31559.0
2019-07-23 12:00:00,39.69,39.72,39.63,39.67,64213.0,33.2968,33.322,33.2465,33.2801,64213.0
2019-07-23 12:05:00,39.68,39.76,39.66,39.76,25468.0,33.2885,33.3556,33.2717,33.3556,25468.0
2019-07-23 12:10:00,39.76,39.81,39.72,39.72,46145.0,33.3556,33.3975,33.322,33.322,46145.0
2019-07-23 12:15:00,39.73,39.79,39.72,39.77,32769.0,33.3304,33.3807,33.322,33.364,32769.0
2019-07-23 12:20:00,39.77,39.78,39.71,39.73,32421.0,33.364,33.3724,33.3136,33.3304,32421.0
2019-07-23 12:25:00,39.73,39.76,39.73,39.74,28031.0,33.3304,33.3556,33.3304,33.3388,28031.0
2019-07-23 12:30:00,39.73,39.74,39.68,39.71,44043.0,33.3304,33.3388,33.2885,33.3136,44043.0
2019-07-23 12:35:00,39.7,39.72,39.67,39.7,55777.0,33.3052,33.322,33.2801,33.3052,55777.0
2019-07-23 12:40:00,39.7,39.7,39.63,39.67,65222.0,33.3052,33.3052,33.2465,33.2801,65222.0
2019-07-23 12:45:00,39.67,39.71,39.64,39.69,71660.0,33.2801,33.3136,33.2549,33.2968,71660.0
2019-07-23 12:50:00,39.69,39.69,39.61,39.62,23433.0,33.2968,33.2968,33.2297,33.2381,23433.0
2019-07-23 12:55:00,39.63,39.67,39.61,39.66,48760.0,33.2465,33.2801,33.2297,33.2717,48760.0
2019-07-23 13:00:00,39.67,39.69,39.64,39.65,58614.0,33.2801,33.2968,33.2549,33.2633,58614.0
2019-07-23 13:05:00,39.66,39.69,39.64,39.68,21835.0,33.2717,33.2968,33.2549,33.2885,21835.0
2019-07-23 13:10:00,39.67,39.68,39.64,39.66,11830.0,33.2801,33.2885,33.2549,33.2717,11830.0
2019-07-23 13:15:00,39.65,39.7,39.64,39.69,65325.0,33.2633,33.3052,33.2549,33.2968,65325.0
2019-07-23 13:20:00,39.69,39.71,39.65,39.65,19716.0,33.2968,33.3136,33.2633,33.2633,19716.0
2019-07-23 13:25:00,39.66,39.67,39.59,39.63,36979.0,33.2717,33.2801,33.213,33.2465,36979.0
2019-07-23 13:30:00,39.63,39.67,39.62,39.66,27353.0,33.2465,33.2801,33.2381,33.2717,27353.0
2019-07-23 13:35:00,39.66,39.66,39.63,39.66,21501.0,33.2717,33.2717,33.2465,33.2717,21501.0
2019-07-23 13:40:00,39.66,39.69,39.62,39.67,65190.0,33.2717,33.2968,33.2381,33.2801,65190.0
2019-07-23 13:45:00,39.68,39.69,39.65,39.68,32136.0,33.2885,33.2968,33.2633,33.2885,32136.0
2019-07-23 13:50:00,39.67,39.68,39.59,39.6,36657.0,33.2801,33.2885,33.213,33.2213,36657.0
2019-07-23 13:55:00,39.6,39.65,39.59,39.6,36496.0,33.2213,33.2633,33.213,33.2213,36496.0
2019-07-23 14:00:00,39.61,39.62,39.54,39.54,54782.0,33.2297,33.2381,33.171,33.171,54782.0
2019-07-23 14:05:00,39.53,39.59,39.49,39.59,52751.0,33.1626,33.213,33.1291,33.213,52751.0
2019-07-23 14:10:00,39.59,39.61,39.58,39.59,25142.0,33.213,33.2297,33.2046,33.213,25142.0
2019-07-23 14:15:00,39.6,39.65,39.6,39.64,44738.0,33.2213,33.2633,33.2213,33.2549,44738.0
2019-07-23 14:20:00,39.64,39.64,39.59,39.59,22438.0,33.2549,33.2549,33.213,33.213,22438.0
2019-07-23 14:25:00,39.59,39.62,39.57,39.62,28945.0,33.213,33.2381,33.1962,33.2381,28945.0
2019-07-23 14:30:00,39.61,39.66,39.6,39.63,40507.0,33.2297,33.2717,33.2213,33.2465,40507.0
2019-07-23 14:35:00,39.63,39.71,39.62,39.69,97345.0,33.2465,33.3136,33.2381,33.2968,97345.0
2019-07-23 14:40:00,39.68,39.72,39.66,39.7,48337.0,33.2885,33.322,33.2717,33.3052,48337.0
2019-07-23 14:45:00,39.71,39.75,39.7,39.73,38300.0,33.3136,33.3472,33.3052,33.3304,38300.0
2019-07-23 14:50:00,39.73,39.76,39.72,39.76,38692.0,33.3304,33.3556,33.322,33.3556,38692.0
2019-07-23 14:55:00,39.75,39.77,39.73,39.75,29161.0,33.3472,33.364,33.3304,33.3472,29161.0
2019-07-23 15:00:00,39.75,39.77,39.72,39.75,40751.0,33.3472,33.364,33.322,33.3472,40751.0
2019-07-23 15:05:00,39.75,39.77,39.69,39.69,47093.0,33.3472,33.364,33.2968,33.2968,47093.0
2019-07-23 15:10:00,39.69,39.71,39.69,39.7,18757.0,33.2968,33.3136,33.2968,33.3052,18757.0
2019-07-23 15:15:00,39.71,39.71,39.68,39.69,58962.0,33.3136,33.3136,33.2885,33.2968,58962.0
2019-07-23 15:20:00,39.69,39.69,39.66,39.66,63048.0,33.2968,33.2968,33.2717,33.2717,63048.0
2019-07-23 15:25:00,39.66,39.67,39.6,39.64,75205.0,33.2717,33.2801,33.2213,33.2549,75205.0
2019-07-23 15:30:00,39.64,39.65,39.62,39.62,46443.0,33.2549,33.2633,33.2381,33.2381,46443.0
2019-07-23 15:35:00,39.62,39.63,39.59,39.59,72759.0,33.2381,33.2465,33.213,33.213,72759.0
2019-07-23 15:40:00,39.59,39.62,39.59,39.59,57338.0,33.213,33.2381,33.213,33.213,57338.0
2019-07-23 15:45:00,39.58,39.61,39.57,39.58,116928.0,33.2046,33.2297,33.1962,33.2046,116928.0
2019-07-23 15:50:00,39.58,39.6,39.55,39.59,117785.0,33.2046,33.2213,33.1794,33.213,117785.0
2019-07-23 15:55:00,39.58,39.62,39.56,39.62,278914.0,33.2046,33.2381,33.1878,33.2381,278914.0
2019-07-24 09:30:00,39.59,39.75,39.48,39.58,384897.0,33.213,33.3472,33.1207,33.2046,384897.0
2019-07-24 09:35:00,39.6,39.68,39.47,39.66,128176.0,33.2213,33.2885,33.1123,33.2717,128176.0
2019-07-24 09:40:00,39.66,39.7,39.61,39.64,131248.0,33.2717,33.3052,33.2297,33.2549,131248.0
2019-07-24 09:45:00,39.64,39.71,39.64,39.71,106417.0,33.2549,33.3136,33.2549,33.3136,106417.0
2019-07-24 09:50:00,39.71,39.73,39.63,39.65,77812.0,33.3136,33.3304,33.2465,33.2633,77812.0
2019-07-24 09:55:00,39.64,39.76,39.64,39.72,62299.0,33.2549,33.3556,33.2549,33.322,62299.0
2019-07-24 10:00:00,39.72,39.72,39.68,39.69,71823.0,33.322,33.322,33.2885,33.2968,71823.0
2019-07-24 10:05:00,39.68,39.73,39.57,39.57,67497.0,33.2885,33.3304,33.1962,33.1962,67497.0
2019-07-24 10:10:00,39.57,39.58,39.5,39.52,143263.0,33.1962,33.2046,33.1375,33.1542,143263.0
2019-07-24 10:15:00,39.52,39.52,39.32,39.4,223461.0,33.1542,33.1542,32.9864,33.0536,223461.0
2019-07-24 10:20:00,39.39,39.42,39.32,39.33,88909.0,33.0452,33.0703,32.9864,32.9948,88909.0
2019-07-24 10:25:00,39.33,39.39,39.32,39.38,79730.0,32.9948,33.0452,32.9864,33.0368,79730.0
2019-07-24 10:30:00,39.39,39.39,39.3,39.3,94728.0,33.0452,33.0452,32.9697,32.9697,94728.0
2019-07-24 10:35:00,39.3,39.32,39.22,39.22,104730.0,32.9697,32.9864,32.9026,32.9026,104730.0
2019-07-24 10:40:00,39.23,39.31,39.21,39.24,69720.0,32.9109,32.9781,32.8942,32.9193,69720.0
2019-07-24 10:45:00,39.24,39.27,39.21,39.27,44095.0,32.9193,32.9445,32.8942,32.9445,44095.0
2019-07-24 10:50:00,39.26,39.28,39.21,39.22,49834.0,32.9361,32.9529,32.8942,32.9026,49834.0
2019-07-24 10:55:00,39.22,39.31,39.18,39.3,82823.0,32.9026,32.9781,32.869,32.9697,82823.0
2019-07-24 11:00:00,39.31,39.33,39.25,39.29,64890.0,32.9781,32.9948,32.9277,32.9613,64890.0
2019-07-24 11:05:00,39.28,39.29,39.21,39.23,35447.0,32.9529,32.9613,32.8942,32.9109,35447.0
2019-07-24 11:10:00,39.24,39.3,39.23,39.29,36850.0,32.9193,32.9697,32.9109,32.9613,36850.0
2019-07-24 11:15:00,39.29,39.31,39.28,39.29,44049.0,32.9613,32.9781,32.9529,32.9613,44049.0
2019-07-24 11:20:00,39.3,39.32,39.27,39.28,57664.0,32.9697,32.9864,32.9445,32.9529,57664.0
2019-07-24 11:25:00,39.28,39.29,39.24,39.24,21505.0,32.9529,32.9613,32.9193,32.9193,21505.0
2019-07-24 11:30:00,39.25,39.34,39.23,39.34,51596.0,32.9277,33.0032,32.9109,33.0032,51596.0
2019-07-24 11:35:00,39.34,39.38,39.31,39.32,50211.0,33.0032,33.0368,32.9781,32.9864,50211.0
2019-07-24 11:40:00,39.33,39.4,39.29,39.38,55909.0,32.9948,33.0536,32.9613,33.0368,55909.0
2019-07-24 11:45:00,39.38,39.42,39.34,39.42,55895.0,33.0368,33.0703,33.0032,33.0703,55895.0
2019-07-24 11:50:00,39.42,39.46,39.4,39.41,51048.0,33.0703,33.1039,33.0536,33.062,51048.0
2019-07-24 11:55:00,39.4,39.41,39.35,39.35,27943.0,33.0536,33.062,33.0116,33.0116,27943.0
2019-07-24 12:00:00,39.36,39.36,39.26,39.26,30454.0,33.02,33.02,32.9361,32.9361,30454.0
2019-07-24 12:05:00,39.26,39.32,39.26,39.31,29979.0,32.9361,32.9864,32.9361,32.9781,29979.0
2019-07-24 12:10:00,39.32,39.41,39.32,39.41,61847.0,32.9864,33.062,32.9864,33.062,61847.0
2019-07-24 12:15:00,39.41,39.45,39.39,39.45,37933.0,33.062,33.0955,33.0452,33.0955,37933.0
2019-07-24 12:20:00,39.44,39.54,39.44,39.52,61397.0,33.0871,33.171,33.0871,33.1542,61397.0
2019-07-24 12:25:00,39.51,39.53,39.48,39.48,52780.0,33.1458,33.1626,33.1207,33.1207,52780.0
2019-07-24 12:30:00,39.48,39.56,39.48,39.52,68190.0,33.1207,33.1878,33.1207,33.1542,68190.0
2019-07-24 12:35:00,39.52,39.52,39.47,39.49,39062.0,33.1542,33.1542,33.1123,33.1291,39062.0
2019-07-24 12:40:00,39.48,39.49,39.37,39.38,45774.0,33.1207,33.1291,33.0284,33.0368,45774.0
2019-07-24 12:45:00,39.37,39.47,39.35,39.46,41038.0,33.0284,33.1123,33.0116,33.1039,41038.0
2019-07-24 12:50:00,39.45,39.45,39.38,39.39,28502.0,33.0955,33.0955,33.0368,33.0452,28502.0
2019-07-24 12:55:00,39.4,39.42,39.38,39.38,21195.0,33.0536,33.0703,33.0368,33.0368,21195.0
2019-07-24 13:00:00,39.38,39.38,39.34,39.37,61625.0,33.0368,33.0368,33.0032,33.0284,61625.0
2019-07-24 13:05:00,39.37,39.4,39.34,39.38,20079.0,33.0284,33.0536,33.0032,33.0368,20079.0
2019-07-24 13:10:00,39.39,39.4,39.34,39.35,41704.0,33.0452,33.0536,33.0032,33.0116,41704.0
2019-07-24 13:15:00,39.34,39.37,39.33,39.37,46356.0,33.0032,33.0284,32.9948,33.0284,46356.0
2019-07-24 13:20:00,39.38,39.44,39.37,39.44,117353.0,33.0368,33.0871,33.0284,33.0871,117353.0
2019-07-24 13:25:00,39.42,39.43,39.39,39.41,34117.0,33.0703,33.0787,33.0452,33.062,34117.0
2019-07-24 13:30:00,39.41,39.42,39.37,39.39,28357.0,33.062,33.0703,33.0284,33.0452,28357.0
2019-07-24 13:35:00,39.39,39.44,39.39,39.4,32324.0,33.0452,33.0871,33.0452,33.0536,32324.0
2019-07-24 13:40:00,39.41,39.42,39.39,39.4,12690.0,33.062,33.0703,33.0452,33.0536,12690.0
2019-07-24 13:45:00,39.39,39.43,39.38,39.42,52314.0,33.0452,33.0787,33.0368,33.0703,52314.0
2019-07-24 13:50:00,39.42,39.43,39.39,39.41,31403.0,33.0703,33.0787,33.0452,33.062,31403.0
2019-07-24 13:55:00,39.41,39.43,39.38,39.42,24867.0,33.062,33.0787,33.0368,33.0703,24867.0
2019-07-24 14:00:00,39.43,39.44,39.4,39.4,30748.0,33.0787,33.0871,33.0536,33.0536,30748.0
2019-07-24 14:05:00,39.41,39.44,39.41,39.43,42222.0,33.062,33.0871,33.062,33.0787,42222.0
2019-07-24 14:10:00,39.42,39.42,39.38,39.39,23143.0,33.0703,33.0703,33.0368,33.0452,23143.0
2019-07-24 14:15:00,39.4,39.44,39.4,39.43,23061.0,33.0536,33.0871,33.0536,33.0787,23061.0
2019-07-24 14:20:00,39.42,39.51,39.4,39.51,33665.0,33.0703,33.1458,33.0536,33.1458,33665.0
2019-07-24 14:25:00,39.51,39.53,39.49,39.52,46546.0,33.1458,33.1626,33.1291,33.1542,46546.0
2019-07-24 14:30:00,39.5,39.58,39.5,39.54,73966.0,33.1375,33.2046,33.1375,33.171,73966.0
2019-07-24 14:35:00,39.54,39.54,39.5,39.5,85822.0,33.171,33.171,33.1375,33.1375,85822.0
2019-07-24 14:40:00,39.5,39.51,39.47,39.47,83823.0,33.1375,33.1458,33.1123,33.1123,83823.0
2019-07-24 14:45:00,39.47,39.49,39.46,39.47,32083.0,33.1123,33.1291,33.1039,33.1123,32083.0
2019-07-24 14:50:00,39.47,39.47,39.44,39.45,82562.0,33.1123,33.1123,33.0871,33.0955,82562.0
2019-07-24 14:55:00,39.45,39.49,39.43,39.48,97733.0,33.0955,33.1291,33.0787,33.1207,97733.0
2019-07-24 15:00:00,39.49,39.51,39.46,39.46,56765.0,33.1291,33.1458,33.1039,33.1039,56765.0
2019-07-24 15:05:00,39.45,39.47,39.45,39.46,77057.0,33.0955,33.1123,33.0955,33.1039,77057.0
2019-07-24 15:10:00,39.45,39.46,39.35,39.36,254867.0,33.0955,33.1039,33.0116,33.02,254867.0
2019-07-24 15:15:00,39.37,39.44,39.36,39.43,61079.0,33.0284,33.0871,33.02,33.0787,61079.0
2019-07-24 15:20:00,39.43,39.45,39.39,39.41,75347.0,33.0787,33.0955,33.0452,33.062,75347.0
2019-07-24 15:25:00,39.4,39.43,39.39,39.39,67442.0,33.0536,33.0787,33.0452,33.0452,67442.0
2019-07-24 15:30:00,39.39,39.4,39.34,39.34,108671.0,33.0452,33.0536,33.0032,33.0032,108671.0
2019-07-24 15:35:00,39.34,39.38,39.33,39.36,115779.0,33.0032,33.0368,32.9948,33.02,115779.0
2019-07-24 15:40:00,39.36,39.4,39.36,39.39,112677.0,33.02,33.0536,33.02,33.0452,112677.0
2019-07-24 15:45:00,39.39,39.41,39.35,39.35,249345.0,33.0452,33.062,33.0116,33.0116,249345.0
2019-07-24 15:50:00,39.36,39.37,39.32,39.32,217048.0,33.02,33.0284,32.9864,32.9864,217048.0
2019-07-24 15:55:00,39.33,39.35,39.28,39.29,845377.0,32.9948,33.0116,32.9529,32.9613,845377.0
2019-07-25 09:30:00,38.42,39.68,38.1,38.31,509514.0,32.2314,33.2885,31.963,32.1391,509514.0
2019-07-25 09:35:00,38.3,38.52,38.25,38.34,363104.0,32.1307,32.3153,32.0888,32.1643,363104.0
2019-07-25 09:40:00,38.33,38.34,37.78,37.78,399785.0,32.1559,32.1643,31.6945,31.6945,399785.0
2019-07-25 09:45:00,37.79,37.79,37.35,37.46,342693.0,31.7029,31.7029,31.3338,31.4261,342693.0
2019-07-25 09:50:00,37.45,37.65,37.44,37.63,430742.0,31.4177,31.5854,31.4093,31.5687,430742.0
2019-07-25 09:55:00,37.63,37.84,37.63,37.8,240562.0,31.5687,31.7448,31.5687,31.7113,240562.0
2019-07-25 10:00:00,37.79,37.79,37.65,37.66,311166.0,31.7029,31.7029,31.5854,31.5938,311166.0
2019-07-25 10:05:00,37.66,37.73,37.59,37.6,315745.0,31.5938,31.6526,31.5351,31.5435,315745.0
2019-07-25 10:10:00,37.6,37.61,37.38,37.41,233810.0,31.5435,31.5519,31.3589,31.3841,233810.0
2019-07-25 10:15:00,37.42,37.55,37.37,37.43,140495.0,31.3925,31.5016,31.3505,31.4009,140495.0
2019-07-25 10:20:00,37.43,37.57,37.4,37.53,265452.0,31.4009,31.5183,31.3757,31.4848,265452.0
2019-07-25 10:25:00,37.53,37.53,37.3,37.33,284290.0,31.4848,31.4848,31.2918,31.317,284290.0
2019-07-25 10:30:00,37.33,37.4,37.21,37.21,326103.0,31.317,31.3757,31.2163,31.2163,326103.0
2019-07-25 10:35:00,37.22,37.37,37.12,37.37,311896.0,31.2247,31.3505,31.1408,31.3505,311896.0
2019-07-25 10:40:00,37.38,37.46,37.35,37.4,167838.0,31.3589,31.4261,31.3338,31.3757,167838.0
2019-07-25 10:45:00,37.4,37.51,37.38,37.47,110579.0,31.3757,31.468,31.3589,31.4344,110579.0
2019-07-25 10:50:00,37.47,37.53,37.4,37.41,155713.0,31.4344,31.4848,31.3757,31.3841,155713.0
2019-07-25 10:55:00,37.41,37.44,37.33,37.39,131956.0,31.3841,31.4093,31.317,31.3673,131956.0
2019-07-25 11:00:00,37.39,37.62,37.39,37.6,101150.0,31.3673,31.5603,31.3673,31.5435,101150.0
2019-07-25 11:05:00,37.61,37.9,37.6,37.87,140234.0,31.5519,31.7952,31.5435,31.77,140234.0
2019-07-25 11:10:00,37.86,38.08,37.83,38.08,162017.0,31.7616,31.9462,31.7365,31.9462,162017.0
2019-07-25 11:15:00,38.08,38.11,37.84,37.86,174415.0,31.9462,31.9714,31.7448,31.7616,174415.0
2019-07-25 11:20:00,37.86,38.06,37.82,37.97,211307.0,31.7616,31.9294,31.7281,31.8539,211307.0
2019-07-25 11:25:00,37.96,37.97,37.9,37.91,88425.0,31.8455,31.8539,31.7952,31.8036,88425.0
2019-07-25 11:30:00,37.91,37.91,37.67,37.75,171090.0,31.8036,31.8036,31.6022,31.6693,171090.0
2019-07-25 11:35:00,37.74,37.76,37.7,37.72,68043.0,31.661,31.6777,31.6274,31.6442,68043.0
2019-07-25 11:40:00,37.73,37.73,37.66,37.7,59852.0,31.6526,31.6526,31.5938,31.6274,59852.0
2019-07-25 11:45:00,37.7,37.77,37.68,37.75,74376.0,31.6274,31.6861,31.6106,31.6693,74376.0
2019-07-25 11:50:00,37.75,37.78,37.69,37.7,118345.0,31.6693,31.6945,31.619,31.6274,118345.0
2019-07-25 11:55:00,37.7,37.72,37.57,37.58,304554.0,31.6274,31.6442,31.5183,31.5267,304554.0
2019-07-25 12:00:00,37.58,37.64,37.55,37.59,126169.0,31.5267,31.5771,31.5016,31.5351,126169.0
2019-07-25 12:05:00,37.58,37.6,37.52,37.55,151422.0,31.5267,31.5435,31.4764,31.5016,151422.0
2019-07-25 12:10:00,37.54,37.56,37.49,37.55,133480.0,31.4932,31.5099,31.4512,31.5016,133480.0
2019-07-25 12:15:00,37.55,37.56,37.51,37.55,90017.0,31.5016,31.5099,31.468,31.5016,90017.0
2019-07-25 12:20:00,37.55,37.64,37.54,37.62,87275.0,31.5016,31.5771,31.4932,31.5603,87275.0
2019-07-25 12:25:00,37.63,37.63,37.54,37.57,114248.0,31.5687,31.5687,31.4932,31.5183,114248.0
2019-07-25 12:30:00,37.57,37.64,37.57,37.64,51233.0,31.5183,31.5771,31.5183,31.5771,51233.0
2019-07-25 12:35:00,37.65,37.66,37.6,37.63,67700.0,31.5854,31.5938,31.5435,31.5687,67700.0
2019-07-25 12:40:00,37.63,37.69,37.61,37.69,63320.0,31.5687,31.619,31.5519,31.619,63320.0
2019-07-25 12:45:00,37.68,37.68,37.6,37.64,79754.0,31.6106,31.6106,31.5435,31.5771,79754.0
2019-07-25 12:50:00,37.64,37.64,37.6,37.63,42290.0,31.5771,31.5771,31.5435,31.5687,42290.0
2019-07-25 12:55:00,37.63,37.65,37.61,37.63,97408.0,31.5687,31.5854,31.5519,31.5687,97408.0
2019-07-25 13:00:00,37.62,37.66,37.61,37.63,50307.0,31.5603,31.5938,31.5519,31.5687,50307.0
2019-07-25 13:05:00,37.63,37.67,37.62,37.65,67772.0,31.5687,31.6022,31.5603,31.5854,67772.0
2019-07-25 13:10:00,37.64,37.69,37.62,37.69,50960.0,31.5771,31.619,31.5603,31.619,50960.0
2019-07-25 13:15:00,37.69,37.74,37.67,37.72,49046.0,31.619,31.661,31.6022,31.6442,49046.0
2019-07-25 13:20:00,37.72,37.86,37.72,37.79,73598.0,31.6442,31.7616,31.6442,31.7029,73598.0
2019-07-25 13:25:00,37.8,37.88,37.79,37.87,93866.0,31.7113,31.7784,31.7029,31.77,93866.0
2019-07-25 13:30:00,37.87,37.9,37.83,37.87,93069.0,31.77,31.7952,31.7365,31.77,93069.0
2019-07-25 13:35:00,37.86,37.91,37.86,37.9,55299.0,31.7616,31.8036,31.7616,31.7952,55299.0
2019-07-25 13:40:00,37.9,37.99,37.89,37.98,101604.0,31.7952,31.8707,31.7868,31.8623,101604.0
2019-07-25 13:45:00,37.99,37.99,37.91,37.92,80783.0,31.8707,31.8707,31.8036,31.812,80783.0
2019-07-25 13:50:00,37.92,37.93,37.86,37.91,47346.0,31.812,31.8203,31.7616,31.8036,47346.0
2019-07-25 13:55:00,37.92,37.96,37.9,37.95,40965.0,31.812,31.8455,31.7952,31.8371,40965.0
2019-07-25 14:00:00,37.95,38.13,37.94,38.03,234246.0,31.8371,31.9881,31.8287,31.9042,234246.0
2019-07-25 14:05:00,38.02,38.07,37.98,37.99,62706.0,31.8958,31.9378,31.8623,31.8707,62706.0
2019-07-25 14:10:00,37.99,38.13,37.99,38.12,61965.0,31.8707,31.9881,31.8707,31.9797,61965.0
2019-07-25 14:15:00,38.12,38.15,38.07,38.11,142868.0,31.9797,32.0049,31.9378,31.9714,142868.0
2019-07-25 14:20:00,38.11,38.16,38.08,38.16,53320.0,31.9714,32.0133,31.9462,32.0133,53320.0
2019-07-25 14:25:00,38.15,38.16,38.1,38.16,45276.0,32.0049,32.0133,31.963,32.0133,45276.0
2019-07-25 14:30:00,38.16,38.16,38.11,38.12,57441.0,32.0133,32.0133,31.9714,31.9797,57441.0
2019-07-25 14:35:00,38.11,38.12,38.01,38.05,59859.0,31.9714,31.9797,31.8875,31.921,59859.0
2019-07-25 14:40:00,38.05,38.05,38.01,38.04,41720.0,31.921,31.921,31.8875,31.9126,41720.0
2019-07-25 14:45:00,38.04,38.13,38.04,38.12,68568.0,31.9126,31.9881,31.9126,31.9797,68568.0
2019-07-25 14:50:00,38.11,38.19,38.1,38.13,68500.0,31.9714,32.0385,31.963,31.9881,68500.0
2019-07-25 14:55:00,38.13,38.14,38.02,38.02,81775.0,31.9881,31.9965,31.8958,31.8958,81775.0
2019-07-25 15:00:00,38.02,38.08,38.0,38.07,46911.0,31.8958,31.9462,31.8791,31.9378,46911.0
2019-07-25 15:05:00,38.07,38.09,38.02,38.09,49046.0,31.9378,31.9546,31.8958,31.9546,49046.0
2019-07-25 15:10:00,38.08,38.1,38.05,38.09,41332.0,31.9462,31.963,31.921,31.9546,41332.0
2019-07-25 15:15:00,38.08,38.14,38.07,38.11,63732.0,31.9462,31.9965,31.9378,31.9714,63732.0
2019-07-25 15:20:00,38.12,38.12,38.05,38.08,61923.0,31.9797,31.9797,31.921,31.9462,61923.0
2019-07-25 15:25:00,38.08,38.13,38.08,38.13,72722.0,31.9462,31.9881,31.9462,31.9881,72722.0
2019-07-25 15:30:00,38.13,38.17,38.11,38.13,107014.0,31.9881,32.0217,31.9714,31.9881,107014.0
2019-07-25 15:35:00,38.13,38.14,38.11,38.14,128536.0,31.9881,31.9965,31.9714,31.9965,128536.0
2019-07-25 15:40:00,38.14,38.19,38.13,38.19,98126.0,31.9965,32.0385,31.9881,32.0385,98126.0
2019-07-25 15:45:00,38.19,38.2,38.12,38.2,145053.0,32.0385,32.0469,31.9797,32.0469,145053.0
2019-07-25 15:50:00,38.2,38.29,38.19,38.27,292483.0,32.0469,32.1224,32.0385,32.1056,292483.0
2019-07-25 15:55:00,38.27,38.37,38.21,38.24,737153.0,32.1056,32.1895,32.0552,32.0804,737153.0
2019-07-26 09:30:00,38.03,38.19,37.77,37.85,296955.0,31.9042,32.0385,31.6861,31.7532,296955.0
2019-07-26 09:35:00,37.85,38.01,37.8,37.91,103652.0,31.7532,31.8875,31.7113,31.8036,103652.0
2019-07-26 09:40:00,37.9,37.95,37.85,37.91,113841.0,31.7952,31.8371,31.7532,31.8036,113841.0
2019-07-26 09:45:00,37.92,37.97,37.45,37.49,258237.0,31.812,31.8539,31.4177,31.4512,258237.0
2019-07-26 09:50:00,37.48,37.5,37.35,37.4,168267.0,31.4428,31.4596,31.3338,31.3757,168267.0
2019-07-26 09:55:00,37.4,37.41,37.17,37.25,205899.0,31.3757,31.3841,31.1828,31.2499,205899.0
2019-07-26 10:00:00,37.25,37.27,37.11,37.16,288844.0,31.2499,31.2667,31.1324,31.1744,288844.0
2019-07-26 10:05:00,37.16,37.38,37.14,37.38,153068.0,31.1744,31.3589,31.1576,31.3589,153068.0
2019-07-26 10:10:00,37.39,37.39,37.26,37.26,108832.0,31.3673,31.3673,31.2583,31.2583,108832.0
2019-07-26 10:15:00,37.26,37.3,37.16,37.16,108532.0,31.2583,31.2918,31.1744,31.1744,108532.0
2019-07-26 10:20:00,37.16,37.3,37.11,37.26,139592.0,31.1744,31.2918,31.1324,31.2583,139592.0
2019-07-26 10:25:00,37.25,37.35,37.23,37.34,78457.0,31.2499,31.3338,31.2331,31.3254,78457.0
2019-07-26 10:30:00,37.33,37.43,37.29,37.4,102047.0,31.317,31.4009,31.2834,31.3757,102047.0
2019-07-26 10:35:00,37.4,37.42,37.32,37.38,75769.0,31.3757,31.3925,31.3086,31.3589,75769.0
2019-07-26 10:40:00,37.37,37.48,37.34,37.43,99917.0,31.3505,31.4428,31.3254,31.4009,99917.0
2019-07-26 10:45:00,37.42,37.42,37.27,37.28,104522.0,31.3925,31.3925,31.2667,31.275,104522.0
2019-07-26 10:50:00,37.28,37.3,37.2,37.27,61282.0,31.275,31.2918,31.2079,31.2667,61282.0
2019-07-26 10:55:00,37.27,37.32,37.21,37.22,50945.0,31.2667,31.3086,31.2163,31.2247,50945.0
2019-07-26 11:00:00,37.22,37.32,37.2,37.26,53029.0,31.2247,31.3086,31.2079,31.2583,53029.0
2019-07-26 11:05:00,37.26,37.27,37.17,37.2,55492.0,31.2583,31.2667,31.1828,31.2079,55492.0
2019-07-26 11:10:00,37.2,37.23,37.19,37.22,48257.0,31.2079,31.2331,31.1995,31.2247,48257.0
2019-07-26 11:15:00,37.22,37.23,37.15,37.16,59152.0,31.2247,31.2331,31.166,31.1744,59152.0
2019-07-26 11:20:00,37.16,37.23,37.13,37.21,70291.0,31.1744,31.2331,31.1492,31.2163,70291.0
2019-07-26 11:25:00,37.21,37.21,37.17,37.18,43116.0,31.2163,31.2163,31.1828,31.1912,43116.0
2019-07-26 11:30:00,37.18,37.21,37.05,37.06,219309.0,31.1912,31.2163,31.0821,31.0905,219309.0
2019-07-26 11:35:00,37.07,37.16,37.01,37.13,175187.0,31.0989,31.1744,31.0485,31.1492,175187.0
2019-07-26 11:40:00,37.14,37.21,37.13,37.18,57546.0,31.1576,31.2163,31.1492,31.1912,57546.0
2019-07-26 11:45:00,37.18,37.18,37.12,37.15,50617.0,31.1912,31.1912,31.1408,31.166,50617.0
2019-07-26 11:50:00,37.15,37.18,37.1,37.17,50475.0,31.166,31.1912,31.124,31.1828,50475.0
2019-07-26 11:55:00,37.17,37.21,37.16,37.18,74695.0,31.1828,31.2163,31.1744,31.1912,74695.0
2019-07-26 12:00:00,37.17,37.2,37.12,37.14,102083.0,31.1828,31.2079,31.1408,31.1576,102083.0
2019-07-26 12:05:00,37.14,37.15,37.08,37.09,65149.0,31.1576,31.166,31.1073,31.1157,65149.0
2019-07-26 12:10:00,37.1,37.16,37.09,37.12,75348.0,31.124,31.1744,31.1157,31.1408,75348.0
2019-07-26 12:15:00,37.12,37.16,37.1,37.15,58735.0,31.1408,31.1744,31.124,31.166,58735.0
2019-07-26 12:20:00,37.15,37.17,37.15,37.15,26645.0,31.166,31.1828,31.166,31.166,26645.0
2019-07-26 12:25:00,37.15,37.21,37.14,37.19,41846.0,31.166,31.2163,31.1576,31.1995,41846.0
2019-07-26 12:30:00,37.19,37.22,37.19,37.21,39383.0,31.1995,31.2247,31.1995,31.2163,39383.0
2019-07-26 12:35:00,37.21,37.22,37.13,37.13,39917.0,31.2163,31.2247,31.1492,31.1492,39917.0
2019-07-26 12:40:00,37.13,37.2,37.12,37.18,55764.0,31.1492,31.2079,31.1408,31.1912,55764.0
2019-07-26 12:45:00,37.17,37.22,37.16,37.22,55703.0,31.1828,31.2247,31.1744,31.2247,55703.0
2019-07-26 12:50:00,37.22,37.24,37.18,37.21,38472.0,31.2247,31.2415,31.1912,31.2163,38472.0
2019-07-26 12:55:00,37.21,37.25,37.19,37.2,48340.0,31.2163,31.2499,31.1995,31.2079,48340.0
2019-07-26 13:00:00,37.19,37.2,37.16,37.16,29148.0,31.1995,31.2079,31.1744,31.1744,29148.0
2019-07-26 13:05:00,37.17,37.17,37.1,37.1,41608.0,31.1828,31.1828,31.124,31.124,41608.0
2019-07-26 13:10:00,37.1,37.13,37.06,37.08,106746.0,31.124,31.1492,31.0905,31.1073,106746.0
2019-07-26 13:15:00,37.07,37.09,37.04,37.05,60783.0,31.0989,31.1157,31.0737,31.0821,60783.0
2019-07-26 13:20:00,37.05,37.09,37.03,37.06,63896.0,31.0821,31.1157,31.0653,31.0905,63896.0
2019-07-26 13:25:00,37.07,37.07,37.03,37.05,48922.0,31.0989,31.0989,31.0653,31.0821,48922.0
2019-07-26 13:30:00,37.05,37.05,36.98,37.0,97763.0,31.0821,31.0821,31.0234,31.0401,97763.0
2019-07-26 13:35:00,37.0,37.03,36.99,36.99,45472.0,31.0401,31.0653,31.0318,31.0318,45472.0
2019-07-26 13:40:00,37.0,37.01,36.97,36.99,42340.0,31.0401,31.0485,31.015,31.0318,42340.0
2019-07-26 13:45:00,37.0,37.01,36.96,36.98,36423.0,31.0401,31.0485,31.0066,31.0234,36423.0
2019-07-26 13:50:00,36.98,37.09,36.97,37.06,71947.0,31.0234,31.1157,31.015,31.0905,71947.0
2019-07-26 13:55:00,37.06,37.07,37.01,37.02,37607.0,31.0905,31.0989,31.0485,31.0569,37607.0
2019-07-26 14:00:00,37.03,37.07,37.0,37.06,47297.0,31.0653,31.0989,31.0401,31.0905,47297.0
2019-07-26 14:05:00,37.06,37.1,37.04,37.08,53656.0,31.0905,31.124,31.0737,31.1073,53656.0
2019-07-26 14:10:00,37.09,37.12,37.03,37.05,345999.0,31.1157,31.1408,31.0653,31.0821,345999.0
2019-07-26 14:15:00,37.05,37.05,36.93,36.94,70620.0,31.0821,31.0821,30.9814,30.9898,70620.0
2019-07-26 14:20:00,36.93,36.98,36.93,36.95,62479.0,30.9814,31.0234,30.9814,30.9982,62479.0
2019-07-26 14:25:00,36.96,36.99,36.94,36.96,49066.0,31.0066,31.0318,30.9898,31.0066,49066.0
2019-07-26 14:30:00,36.97,36.97,36.91,36.91,48456.0,31.015,31.015,30.9646,30.9646,48456.0
2019-07-26 14:35:00,36.91,36.97,36.9,36.95,86256.0,30.9646,31.015,30.9563,30.9982,86256.0
2019-07-26 14:40:00,36.95,36.95,36.91,36.91,34568.0,30.9982,30.9982,30.9646,30.9646,34568.0
2019-07-26 14:45:00,36.92,36.97,36.91,36.97,65508.0,30.973,31.015,30.9646,31.015,65508.0
2019-07-26 14:50:00,36.97,36.97,36.93,36.94,36934.0,31.015,31.015,30.9814,30.9898,36934.0
2019-07-26 14:55:00,36.93,36.98,36.92,36.98,79964.0,30.9814,31.0234,30.973,31.0234,79964.0
2019-07-26 15:00:00,36.98,37.0,36.98,36.99,35964.0,31.0234,31.0401,31.0234,31.0318,35964.0
2019-07-26 15:05:00,37.0,37.0,36.98,37.0,40623.0,31.0401,31.0401,31.0234,31.0401,40623.0
2019-07-26 15:10:00,37.0,37.03,36.99,37.02,48398.0,31.0401,31.0653,31.0318,31.0569,48398.0
2019-07-26 15:15:00,37.02,37.05,37.01,37.02,79660.0,31.0569,31.0821,31.0485,31.0569,79660.0
2019-07-26 15:20:00,37.02,37.08,37.02,37.06,81172.0,31.0569,31.1073,31.0569,31.0905,81172.0
2019-07-26 15:25:00,37.06,37.09,37.05,37.08,46432.0,31.0905,31.1157,31.0821,31.1073,46432.0
2019-07-26 15:30:00,37.08,37.09,37.01,37.02,134108.0,31.1073,31.1157,31.0485,31.0569,134108.0
2019-07-26 15:35:00,37.02,37.09,36.99,37.08,137909.0,31.0569,31.1157,31.0318,31.1073,137909.0
2019-07-26 15:40:00,37.09,37.1,37.07,37.09,101748.0,31.1157,31.124,31.0989,31.1157,101748.0
2019-07-26 15:45:00,37.09,37.12,37.09,37.12,115185.0,31.1157,31.1408,31.1157,31.1408,115185.0
2019-07-26 15:50:00,37.11,37.22,37.11,37.22,286447.0,31.1324,31.2247,31.1324,31.2247,286447.0
2019-07-26 15:55:00,37.22,37.28,37.15,37.27,1001587.0,31.2247,31.275,31.166,31.2667,1001587.0
2019-07-29 09:30:00,37.48,37.52,37.29,37.37,253116.0,31.4428,31.4764,31.2834,31.3505,253116.0
2019-07-29 09:35:00,37.37,37.41,37.32,37.41,118214.0,31.3505,31.3841,31.3086,31.3841,118214.0
2019-07-29 09:40:00,37.4,37.41,37.28,37.37,102921.0,31.3757,31.3841,31.275,31.3505,102921.0
2019-07-29 09:45:00,37.37,37.37,37.21,37.24,91199.0,31.3505,31.3505,31.2163,31.2415,91199.0
2019-07-29 09:50:00,37.25,37.33,37.24,37.29,55423.0,31.2499,31.317,31.2415,31.2834,55423.0
2019-07-29 09:55:00,37.29,37.31,37.22,37.23,100279.0,31.2834,31.3002,31.2247,31.2331,100279.0
2019-07-29 10:00:00,37.22,37.31,37.2,37.26,104894.0,31.2247,31.3002,31.2079,31.2583,104894.0
2019-07-29 10:05:00,37.26,37.31,37.25,37.29,108084.0,31.2583,31.3002,31.2499,31.2834,108084.0
2019-07-29 10:10:00,37.3,37.37,37.28,37.37,195314.0,31.2918,31.3505,31.275,31.3505,195314.0
2019-07-29 10:15:00,37.37,37.39,37.25,37.27,91727.0,31.3505,31.3673,31.2499,31.2667,91727.0
2019-07-29 10:20:00,37.27,37.3,37.24,37.27,53308.0,31.2667,31.2918,31.2415,31.2667,53308.0
2019-07-29 10:25:00,37.27,37.3,37.23,37.23,53772.0,31.2667,31.2918,31.2331,31.2331,53772.0
2019-07-29 10:30:00,37.23,37.29,37.19,37.27,415700.0,31.2331,31.2834,31.1995,31.2667,415700.0
2019-07-29 10:35:00,37.28,37.32,37.25,37.31,77886.0,31.275,31.3086,31.2499,31.3002,77886.0
2019-07-29 10:40:00,37.32,37.4,37.26,37.28,116087.0,31.3086,31.3757,31.2583,31.275,116087.0
2019-07-29 10:45:00,37.28,37.37,37.26,37.37,104845.0,31.275,31.3505,31.2583,31.3505,104845.0
2019-07-29 10:50:00,37.38,37.44,37.36,37.44,93738.0,31.3589,31.4093,31.3422,31.4093,93738.0
2019-07-29 10:55:00,37.44,37.44,37.35,37.38,99268.0,31.4093,31.4093,31.3338,31.3589,99268.0
2019-07-29 11:00:00,37.37,37.4,37.35,37.36,58804.0,31.3505,31.3757,31.3338,31.3422,58804.0
2019-07-29 11:05:00,37.36,37.52,37.36,37.51,88638.0,31.3422,31.4764,31.3422,31.468,88638.0
2019-07-29 11:10:00,37.51,37.55,37.46,37.48,91189.0,31.468,31.5016,31.4261,31.4428,91189.0
2019-07-29 11:15:00,37.48,37.5,37.31,37.35,69463.0,31.4428,31.4596,31.3002,31.3338,69463.0
2019-07-29 11:20:00,37.34,37.39,37.33,37.37,41934.0,31.3254,31.3673,31.317,31.3505,41934.0
2019-07-29 11:25:00,37.36,37.37,37.3,37.34,52953.0,31.3422,31.3505,31.2918,31.3254,52953.0
2019-07-29 11:30:00,37.36,37.41,37.34,37.34,38709.0,31.3422,31.3841,31.3254,31.3254,38709.0
2019-07-29 11:35:00,37.34,37.35,37.28,37.29,89579.0,31.3254,31.3338,31.275,31.2834,89579.0
2019-07-29 11:40:00,37.29,37.4,37.28,37.39,50784.0,31.2834,31.3757,31.275,31.3673,50784.0
2019-07-29 11:45:00,37.39,37.45,37.38,37.41,59485.0,31.3673,31.4177,31.3589,31.3841,59485.0
2019-07-29 11:50:00,37.42,37.43,37.39,37.4,27517.0,31.3925,31.4009,31.3673,31.3757,27517.0
2019-07-29 11:55:00,37.39,37.42,37.37,37.39,39545.0,31.3673,31.3925,31.3505,31.3673,39545.0
2019-07-29 12:00:00,37.39,37.41,37.37,37.4,43567.0,31.3673,31.3841,31.3505,31.3757,43567.0
2019-07-29 12:05:00,37.41,37.45,37.38,37.45,50717.0,31.3841,31.4177,31.3589,31.4177,50717.0
2019-07-29 12:10:00,37.45,37.45,37.39,37.41,34153.0,31.4177,31.4177,31.3673,31.3841,34153.0
2019-07-29 12:15:00,37.41,37.42,37.32,37.32,50222.0,31.3841,31.3925,31.3086,31.3086,50222.0
2019-07-29 12:20:00,37.33,37.33,37.29,37.33,60516.0,31.317,31.317,31.2834,31.317,60516.0
2019-07-29 12:25:00,37.33,37.39,37.32,37.39,36257.0,31.317,31.3673,31.3086,31.3673,36257.0
2019-07-29 12:30:00,37.39,37.42,37.38,37.4,31090.0,31.3673,31.3925,31.3589,31.3757,31090.0
2019-07-29 12:35:00,37.4,37.42,37.37,37.38,49283.0,31.3757,31.3925,31.3505,31.3589,49283.0
2019-07-29 12:40:00,37.37,37.39,37.31,37.31,52564.0,31.3505,31.3673,31.3002,31.3002,52564.0
2019-07-29 12:45:00,37.32,37.39,37.31,37.38,33906.0,31.3086,31.3673,31.3002,31.3589,33906.0
2019-07-29 12:50:00,37.38,37.38,37.34,37.36,17729.0,31.3589,31.3589,31.3254,31.3422,17729.0
2019-07-29 12:55:00,37.36,37.38,37.34,37.34,40681.0,31.3422,31.3589,31.3254,31.3254,40681.0
2019-07-29 13:00:00,37.34,37.35,37.32,37.32,33665.0,31.3254,31.3338,31.3086,31.3086,33665.0
2019-07-29 13:05:00,37.32,37.33,37.3,37.32,26706.0,31.3086,31.317,31.2918,31.3086,26706.0
2019-07-29 13:10:00,37.33,37.37,37.32,37.37,31995.0,31.317,31.3505,31.3086,31.3505,31995.0
2019-07-29 13:15:00,37.37,37.37,37.34,37.35,26287.0,31.3505,31.3505,31.3254,31.3338,26287.0
2019-07-29 13:20:00,37.36,37.39,37.35,37.39,28857.0,31.3422,31.3673,31.3338,31.3673,28857.0
2019-07-29 13:25:00,37.39,37.43,37.38,37.41,42374.0,31.3673,31.4009,31.3589,31.3841,42374.0
2019-07-29 13:30:00,37.41,37.41,37.34,37.36,41228.0,31.3841,31.3841,31.3254,31.3422,41228.0
2019-07-29 13:35:00,37.36,37.38,37.34,37.38,27842.0,31.3422,31.3589,31.3254,31.3589,27842.0
2019-07-29 13:40:00,37.38,37.41,37.37,37.41,45719.0,31.3589,31.3841,31.3505,31.3841,45719.0
2019-07-29 13:45:00,37.41,37.41,37.35,37.39,41560.0,31.3841,31.3841,31.3338,31.3673,41560.0
2019-07-29 13:50:00,37.39,37.4,37.36,37.4,28979.0,31.3673,31.3757,31.3422,31.3757,28979.0
2019-07-29 13:55:00,37.39,37.42,37.39,37.41,37830.0,31.3673,31.3925,31.3673,31.3841,37830.0
2019-07-29 14:00:00,37.42,37.43,37.4,37.41,19537.0,31.3925,31.4009,31.3757,31.3841,19537.0
2019-07-29 14:05:00,37.42,37.44,37.41,37.42,32430.0,31.3925,31.4093,31.3841,31.3925,32430.0
2019-07-29 14:10:00,37.43,37.45,37.41,37.44,47974.0,31.4009,31.4177,31.3841,31.4093,47974.0
2019-07-29 14:15:00,37.44,37.45,37.41,37.43,41228.0,31.4093,31.4177,31.3841,31.4009,41228.0
2019-07-29 14:20:00,37.43,37.46,37.43,37.45,29771.0,31.4009,31.4261,31.4009,31.4177,29771.0
2019-07-29 14:25:00,37.45,37.46,37.41,37.43,51705.0,31.4177,31.4261,31.3841,31.4009,51705.0
2019-07-29 14:30:00,37.43,37.43,37.39,37.41,34338.0,31.4009,31.4009,31.3673,31.3841,34338.0
2019-07-29 14:35:00,37.4,37.42,37.39,37.41,31174.0,31.3757,31.3925,31.3673,31.3841,31174.0
2019-07-29 14:40:00,37.41,37.43,37.35,37.36,51485.0,31.3841,31.4009,31.3338,31.3422,51485.0
2019-07-29 14:45:00,37.36,37.45,37.36,37.45,44511.0,31.3422,31.4177,31.3422,31.4177,44511.0
2019-07-29 14:50:00,37.45,37.48,37.43,37.45,49341.0,31.4177,31.4428,31.4009,31.4177,49341.0
2019-07-29 14:55:00,37.45,37.47,37.43,37.45,54264.0,31.4177,31.4344,31.4009,31.4177,54264.0
2019-07-29 15:00:00,37.46,37.59,37.45,37.59,102352.0,31.4261,31.5351,31.4177,31.5351,102352.0
2019-07-29 15:05:00,37.59,37.65,37.59,37.64,117537.0,31.5351,31.5854,31.5351,31.5771,117537.0
2019-07-29 15:10:00,37.64,37.7,37.62,37.7,92181.0,31.5771,31.6274,31.5603,31.6274,92181.0
2019-07-29 15:15:00,37.7,37.72,37.68,37.7,50752.0,31.6274,31.6442,31.6106,31.6274,50752.0
2019-07-29 15:20:00,37.7,37.73,37.68,37.73,83548.0,31.6274,31.6526,31.6106,31.6526,83548.0
2019-07-29 15:25:00,37.73,37.75,37.7,37.74,88527.0,31.6526,31.6693,31.6274,31.661,88527.0
2019-07-29 15:30:00,37.74,37.75,37.72,37.73,113611.0,31.661,31.6693,31.6442,31.6526,113611.0
2019-07-29 15:35:00,37.73,37.77,37.71,37.72,123673.0,31.6526,31.6861,31.6358,31.6442,123673.0
2019-07-29 15:40:00,37.72,37.73,37.69,37.7,111288.0,31.6442,31.6526,31.619,31.6274,111288.0
2019-07-29 15:45:00,37.7,37.7,37.62,37.67,178611.0,31.6274,31.6274,31.5603,31.6022,178611.0
2019-07-29 15:50:00,37.66,37.69,37.63,37.68,220780.0,31.5938,31.619,31.5687,31.6106,220780.0
2019-07-29 15:55:00,37.67,37.76,37.64,37.71,528950.0,31.6022,31.6777,31.5771,31.6358,528950.0
2019-07-30 09:30:00,37.8,37.93,37.76,37.79,139213.0,31.7113,31.8203,31.6777,31.7029,139213.0
2019-07-30 09:35:00,37.79,37.83,37.71,37.73,52041.0,31.7029,31.7365,31.6358,31.6526,52041.0
2019-07-30 09:40:00,37.74,37.74,37.59,37.66,61313.0,31.661,31.661,31.5351,31.5938,61313.0
2019-07-30 09:45:00,37.68,37.75,37.62,37.65,39412.0,31.6106,31.6693,31.5603,31.5854,39412.0
2019-07-30 09:50:00,37.66,37.85,37.66,37.81,67380.0,31.5938,31.7532,31.5938,31.7197,67380.0
2019-07-30 09:55:00,37.82,37.82,37.71,37.77,32846.0,31.7281,31.7281,31.6358,31.6861,32846.0
2019-07-30 10:00:00,37.76,37.77,37.61,37.69,107209.0,31.6777,31.6861,31.5519,31.619,107209.0
2019-07-30 10:05:00,37.69,37.69,37.58,37.6,34786.0,31.619,31.619,31.5267,31.5435,34786.0
2019-07-30 10:10:00,37.59,37.63,37.55,37.59,58003.0,31.5351,31.5687,31.5016,31.5351,58003.0
2019-07-30 10:15:00,37.59,37.65,37.57,37.64,22482.0,31.5351,31.5854,31.5183,31.5771,22482.0
2019-07-30 10:20:00,37.65,37.66,37.57,37.58,29170.0,31.5854,31.5938,31.5183,31.5267,29170.0
2019-07-30 10:25:00,37.58,37.61,37.56,37.58,27947.0,31.5267,31.5519,31.5099,31.5267,27947.0
2019-07-30 10:30:00,37.57,37.59,37.44,37.49,84623.0,31.5183,31.5351,31.4093,31.4512,84623.0
2019-07-30 10:35:00,37.49,37.51,37.45,37.47,42059.0,31.4512,31.468,31.4177,31.4344,42059.0
2019-07-30 10:40:00,37.47,37.5,37.41,37.43,34236.0,31.4344,31.4596,31.3841,31.4009,34236.0
2019-07-30 10:45:00,37.43,37.52,37.42,37.48,51620.0,31.4009,31.4764,31.3925,31.4428,51620.0
2019-07-30 10:50:00,37.48,37.54,37.47,37.52,28173.0,31.4428,31.4932,31.4344,31.4764,28173.0
2019-07-30 10:55:00,37.51,37.51,37.44,37.48,24145.0,31.468,31.468,31.4093,31.4428,24145.0
2019-07-30 11:00:00,37.48,37.59,37.47,37.59,33178.0,31.4428,31.5351,31.4344,31.5351,33178.0
2019-07-30 11:05:00,37.59,37.61,37.55,37.56,36996.0,31.5351,31.5519,31.5016,31.5099,36996.0
2019-07-30 11:10:00,37.56,37.58,37.53,37.55,49588.0,31.5099,31.5267,31.4848,31.5016,49588.0
2019-07-30 11:15:00,37.55,37.6,37.55,37.57,36350.0,31.5016,31.5435,31.5016,31.5183,36350.0
2019-07-30 11:20:00,37.56,37.58,37.45,37.46,48341.0,31.5099,31.5267,31.4177,31.4261,48341.0
2019-07-30 11:25:00,37.47,37.49,37.44,37.48,33709.0,31.4344,31.4512,31.4093,31.4428,33709.0
2019-07-30 11:30:00,37.48,37.49,37.45,37.47,38702.0,31.4428,31.4512,31.4177,31.4344,38702.0
2019-07-30 11:35:00,37.47,37.5,37.46,37.48,18792.0,31.4344,31.4596,31.4261,31.4428,18792.0
2019-07-30 11:40:00,37.48,37.51,37.47,37.5,15966.0,31.4428,31.468,31.4344,31.4596,15966.0
2019-07-30 11:45:00,37.49,37.54,37.49,37.5,50145.0,31.4512,31.4932,31.4512,31.4596,50145.0
2019-07-30 11:50:00,37.51,37.52,37.43,37.43,35636.0,31.468,31.4764,31.4009,31.4009,35636.0
2019-07-30 11:55:00,37.43,37.43,37.39,37.39,25237.0,31.4009,31.4009,31.3673,31.3673,25237.0
2019-07-30 12:00:00,37.39,37.45,37.38,37.43,24956.0,31.3673,31.4177,31.3589,31.4009,24956.0
2019-07-30 12:05:00,37.43,37.45,37.41,37.43,32204.0,31.4009,31.4177,31.3841,31.4009,32204.0
2019-07-30 12:10:00,37.43,37.44,37.41,37.43,22011.0,31.4009,31.4093,31.3841,31.4009,22011.0
2019-07-30 12:15:00,37.43,37.46,37.41,37.44,30531.0,31.4009,31.4261,31.3841,31.4093,30531.0
2019-07-30 12:20:00,37.45,37.49,37.44,37.46,22213.0,31.4177,31.4512,31.4093,31.4261,22213.0
2019-07-30 12:25:00,37.45,37.49,37.45,37.47,14736.0,31.4177,31.4512,31.4177,31.4344,14736.0
2019-07-30 12:30:00,37.47,37.47,37.41,37.43,29307.0,31.4344,31.4344,31.3841,31.4009,29307.0
2019-07-30 12:35:00,37.42,37.45,37.41,37.44,35487.0,31.3925,31.4177,31.3841,31.4093,35487.0
2019-07-30 12:40:00,37.45,37.49,37.44,37.48,18724.0,31.4177,31.4512,31.4093,31.4428,18724.0
2019-07-30 12:45:00,37.49,37.54,37.49,37.53,35462.0,31.4512,31.4932,31.4512,31.4848,35462.0
2019-07-30 12:50:00,37.53,37.53,37.42,37.42,29221.0,31.4848,31.4848,31.3925,31.3925,29221.0
2019-07-30 12:55:00,37.43,37.46,37.41,37.46,29116.0,31.4009,31.4261,31.3841,31.4261,29116.0
2019-07-30 13:00:00,37.45,37.45,37.4,37.42,24719.0,31.4177,31.4177,31.3757,31.3925,24719.0
2019-07-30 13:05:00,37.43,37.44,37.4,37.43,34955.0,31.4009,31.4093,31.3757,31.4009,34955.0
2019-07-30 13:10:00,37.44,37.46,37.43,37.44,28219.0,31.4093,31.4261,31.4009,31.4093,28219.0
2019-07-30 13:15:00,37.44,37.45,37.4,37.44,23873.0,31.4093,31.4177,31.3757,31.4093,23873.0
2019-07-30 13:20:00,37.44,37.46,37.44,37.46,27668.0,31.4093,31.4261,31.4093,31.4261,27668.0
2019-07-30 13:25:00,37.46,37.51,37.45,37.5,28410.0,31.4261,31.468,31.4177,31.4596,28410.0
2019-07-30 13:30:00,37.49,37.54,37.49,37.5,55253.0,31.4512,31.4932,31.4512,31.4596,55253.0
2019-07-30 13:35:00,37.49,37.53,37.49,37.51,35201.0,31.4512,31.4848,31.4512,31.468,35201.0
2019-07-30 13:40:00,37.5,37.53,37.49,37.52,37340.0,31.4596,31.4848,31.4512,31.4764,37340.0
2019-07-30 13:45:00,37.52,37.59,37.51,37.58,41529.0,31.4764,31.5351,31.468,31.5267,41529.0
2019-07-30 13:50:00,37.57,37.61,37.56,37.59,49139.0,31.5183,31.5519,31.5099,31.5351,49139.0
2019-07-30 13:55:00,37.59,37.59,37.57,37.59,34943.0,31.5351,31.5351,31.5183,31.5351,34943.0
2019-07-30 14:00:00,37.59,37.72,37.59,37.7,75286.0,31.5351,31.6442,31.5351,31.6274,75286.0
2019-07-30 14:05:00,37.7,37.71,37.66,37.7,32610.0,31.6274,31.6358,31.5938,31.6274,32610.0
2019-07-30 14:10:00,37.7,37.71,37.66,37.69,29302.0,31.6274,31.6358,31.5938,31.619,29302.0
2019-07-30 14:15:00,37.69,37.69,37.66,37.67,25736.0,31.619,31.619,31.5938,31.6022,25736.0
2019-07-30 14:20:00,37.67,37.7,37.63,37.7,66970.0,31.6022,31.6274,31.5687,31.6274,66970.0
2019-07-30 14:25:00,37.71,37.72,37.68,37.69,24967.0,31.6358,31.6442,31.6106,31.619,24967.0
2019-07-30 14:30:00,37.68,37.7,37.66,37.66,23595.0,31.6106,31.6274,31.5938,31.5938,23595.0
2019-07-30 14:35:00,37.67,37.68,37.62,37.63,38778.0,31.6022,31.6106,31.5603,31.5687,38778.0
2019-07-30 14:40:00,37.64,37.67,37.63,37.65,30211.0,31.5771,31.6022,31.5687,31.5854,30211.0
2019-07-30 14:45:00,37.66,37.68,37.66,37.68,14211.0,31.5938,31.6106,31.5938,31.6106,14211.0
2019-07-30 14:50:00,37.68,37.68,37.67,37.67,12902.0,31.6106,31.6106,31.6022,31.6022,12902.0
2019-07-30 14:55:00,37.68,37.71,37.67,37.71,48645.0,31.6106,31.6358,31.6022,31.6358,48645.0
2019-07-30 15:00:00,37.7,37.72,37.67,37.69,40853.0,31.6274,31.6442,31.6022,31.619,40853.0
2019-07-30 15:05:00,37.68,37.69,37.65,37.65,46265.0,31.6106,31.619,31.5854,31.5854,46265.0
2019-07-30 15:10:00,37.65,37.7,37.63,37.7,51559.0,31.5854,31.6274,31.5687,31.6274,51559.0
2019-07-30 15:15:00,37.7,37.73,37.69,37.7,52689.0,31.6274,31.6526,31.619,31.6274,52689.0
2019-07-30 15:20:00,37.7,37.75,37.7,37.75,44195.0,31.6274,31.6693,31.6274,31.6693,44195.0
2019-07-30 15:25:00,37.75,37.76,37.72,37.73,52373.0,31.6693,31.6777,31.6442,31.6526,52373.0
2019-07-30 15:30:00,37.73,37.74,37.7,37.71,61334.0,31.6526,31.661,31.6274,31.6358,61334.0
2019-07-30 15:35:00,37.7,37.74,37.7,37.73,90244.0,31.6274,31.661,31.6274,31.6526,90244.0
2019-07-30 15:40:00,37.73,37.74,37.64,37.64,82289.0,31.6526,31.661,31.5771,31.5771,82289.0
2019-07-30 15:45:00,37.65,37.68,37.63,37.67,95298.0,31.5854,31.6106,31.5687,31.6022,95298.0
2019-07-30 15:50:00,37.67,37.69,37.64,37.67,136287.0,31.6022,31.619,31.5771,31.6022,136287.0
2019-07-30 15:55:00,37.67,37.74,37.67,37.73,342269.0,31.6022,31.661,31.6022,31.6526,342269.0
2019-07-31 09:30:00,37.48,37.54,37.36,37.41,178597.0,31.4428,31.4932,31.3422,31.3841,178597.0
2019-07-31 09:35:00,37.42,37.46,37.31,37.44,44328.0,31.3925,31.4261,31.3002,31.4093,44328.0
2019-07-31 09:40:00,37.45,37.6,37.32,37.46,138293.0,31.4177,31.5435,31.3086,31.4261,138293.0
2019-07-31 09:45:00,37.47,37.49,37.33,37.38,43210.0,31.4344,31.4512,31.317,31.3589,43210.0
2019-07-31 09:50:00,37.38,37.39,37.28,37.29,72972.0,31.3589,31.3673,31.275,31.2834,72972.0
2019-07-31 09:55:00,37.28,37.31,37.17,37.19,84382.0,31.275,31.3002,31.1828,31.1995,84382.0
2019-07-31 10:00:00,37.19,37.19,37.07,37.08,91127.0,31.1995,31.1995,31.0989,31.1073,91127.0
2019-07-31 10:05:00,37.07,37.12,37.03,37.12,102647.0,31.0989,31.1408,31.0653,31.1408,102647.0
2019-07-31 10:10:00,37.12,37.19,37.11,37.13,65635.0,31.1408,31.1995,31.1324,31.1492,65635.0
2019-07-31 10:15:00,37.14,37.15,37.08,37.1,83229.0,31.1576,31.166,31.1073,31.124,83229.0
2019-07-31 10:20:00,37.1,37.15,37.09,37.09,57534.0,31.124,31.166,31.1157,31.1157,57534.0
2019-07-31 10:25:00,37.1,37.13,37.07,37.1,99999.0,31.124,31.1492,31.0989,31.124,99999.0
2019-07-31 10:30:00,37.1,37.11,37.05,37.07,52264.0,31.124,31.1324,31.0821,31.0989,52264.0
2019-07-31 10:35:00,37.06,37.06,36.95,37.0,135132.0,31.0905,31.0905,30.9982,31.0401,135132.0
2019-07-31 10:40:00,36.99,37.02,36.97,37.02,174993.0,31.0318,31.0569,31.015,31.0569,174993.0
2019-07-31 10:45:00,37.02,37.07,37.0,37.02,49719.0,31.0569,31.0989,31.0401,31.0569,49719.0
2019-07-31 10:50:00,37.02,37.03,36.96,36.97,106004.0,31.0569,31.0653,31.0066,31.015,106004.0
2019-07-31 10:55:00,36.96,37.0,36.94,36.99,39530.0,31.0066,31.0401,30.9898,31.0318,39530.0
2019-07-31 11:00:00,36.99,36.99,36.9,36.94,113447.0,31.0318,31.0318,30.9563,30.9898,113447.0
2019-07-31 11:05:00,36.94,36.97,36.92,36.97,30011.0,30.9898,31.015,30.973,31.015,30011.0
2019-07-31 11:10:00,36.96,36.99,36.9,36.92,51169.0,31.0066,31.0318,30.9563,30.973,51169.0
2019-07-31 11:15:00,36.93,37.02,36.92,37.0,58292.0,30.9814,31.0569,30.973,31.0401,58292.0
2019-07-31 11:20:00,37.0,37.04,37.0,37.03,32675.0,31.0401,31.0737,31.0401,31.0653,32675.0
2019-07-31 11:25:00,37.02,37.03,36.87,36.9,119376.0,31.0569,31.0653,30.9311,30.9563,119376.0
2019-07-31 11:30:00,36.9,36.92,36.88,36.89,38436.0,30.9563,30.973,30.9395,30.9479,38436.0
2019-07-31 11:35:00,36.89,36.89,36.79,36.8,78393.0,30.9479,30.9479,30.864,30.8724,78393.0
2019-07-31 11:40:00,36.8,36.83,36.76,36.77,53949.0,30.8724,30.8975,30.8388,30.8472,53949.0
2019-07-31 11:45:00,36.77,36.82,36.73,36.77,109487.0,30.8472,30.8891,30.8136,30.8472,109487.0
2019-07-31 11:50:00,36.77,36.82,36.73,36.8,40283.0,30.8472,30.8891,30.8136,30.8724,40283.0
2019-07-31 11:55:00,36.81,36.91,36.81,36.88,126802.0,30.8808,30.9646,30.8808,30.9395,126802.0
2019-07-31 12:00:00,36.87,36.89,36.82,36.89,122855.0,30.9311,30.9479,30.8891,30.9479,122855.0
2019-07-31 12:05:00,36.88,36.89,36.82,36.84,71399.0,30.9395,30.9479,30.8891,30.9059,71399.0
2019-07-31 12:10:00,36.84,36.89,36.83,36.89,22601.0,30.9059,30.9479,30.8975,30.9479,22601.0
2019-07-31 12:15:00,36.89,36.9,36.84,36.84,49646.0,30.9479,30.9563,30.9059,30.9059,49646.0
2019-07-31 12:20:00,36.84,36.84,36.74,36.77,58514.0,30.9059,30.9059,30.822,30.8472,58514.0
2019-07-31 12:25:00,36.77,36.78,36.68,36.69,89329.0,30.8472,30.8556,30.7717,30.7801,89329.0
2019-07-31 12:30:00,36.69,36.69,36.53,36.54,94372.0,30.7801,30.7801,30.6459,30.6542,94372.0
2019-07-31 12:35:00,36.53,36.69,36.52,36.69,56494.0,30.6459,30.7801,30.6375,30.7801,56494.0
2019-07-31 12:40:00,36.69,36.73,36.66,36.69,46044.0,30.7801,30.8136,30.7549,30.7801,46044.0
2019-07-31 12:45:00,36.68,36.79,36.67,36.74,50891.0,30.7717,30.864,30.7633,30.822,50891.0
2019-07-31 12:50:00,36.74,36.79,36.71,36.77,28397.0,30.822,30.864,30.7969,30.8472,28397.0
2019-07-31 12:55:00,36.78,36.84,36.77,36.84,52107.0,30.8556,30.9059,30.8472,30.9059,52107.0
2019-07-31 13:00:00,36.84,36.9,36.84,36.89,41546.0,30.9059,30.9563,30.9059,30.9479,41546.0
2019-07-31 13:05:00,36.89,36.91,36.86,36.86,50336.0,30.9479,30.9646,30.9227,30.9227,50336.0
2019-07-31 13:10:00,36.87,36.98,36.86,36.92,35612.0,30.9311,31.0234,30.9227,30.973,35612.0
2019-07-31 13:15:00,36.93,36.93,36.87,36.88,39990.0,30.9814,30.9814,30.9311,30.9395,39990.0
2019-07-31 13:20:00,36.87,36.92,36.84,36.91,33657.0,30.9311,30.973,30.9059,30.9646,33657.0
2019-07-31 13:25:00,36.92,37.0,36.92,37.0,47843.0,30.973,31.0401,30.973,31.0401,47843.0
2019-07-31 13:30:00,37.0,37.08,36.98,37.07,74943.0,31.0401,31.1073,31.0234,31.0989,74943.0
2019-07-31 13:35:00,37.07,37.07,37.02,37.03,163513.0,31.0989,31.0989,31.0569,31.0653,163513.0
2019-07-31 13:40:00,37.02,37.04,36.89,36.9,46282.0,31.0569,31.0737,30.9479,30.9563,46282.0
2019-07-31 13:45:00,36.89,36.93,36.88,36.9,54261.0,30.9479,30.9814,30.9395,30.9563,54261.0
2019-07-31 13:50:00,36.9,36.96,36.89,36.95,122225.0,30.9563,31.0066,30.9479,30.9982,122225.0
2019-07-31 13:55:00,36.95,37.04,36.93,37.02,70845.0,30.9982,31.0737,30.9814,31.0569,70845.0
2019-07-31 14:00:00,37.03,37.1,36.51,36.73,276723.0,31.0653,31.124,30.6291,30.8136,276723.0
2019-07-31 14:05:00,36.76,36.87,36.61,36.82,94957.0,30.8388,30.9311,30.713,30.8891,94957.0
2019-07-31 14:10:00,36.82,37.09,36.77,37.05,194982.0,30.8891,31.1157,30.8472,31.0821,194982.0
2019-07-31 14:15:00,37.03,37.23,37.0,37.23,153527.0,31.0653,31.2331,31.0401,31.2331,153527.0
2019-07-31 14:20:00,37.21,37.28,37.13,37.15,131740.0,31.2163,31.275,31.1492,31.166,131740.0
2019-07-31 14:25:00,37.15,37.2,37.1,37.16,46780.0,31.166,31.2079,31.124,31.1744,46780.0
2019-07-31 14:30:00,37.16,37.22,37.11,37.17,86248.0,31.1744,31.2247,31.1324,31.1828,86248.0
2019-07-31 14:35:00,37.18,37.2,36.75,36.77,164468.0,31.1912,31.2079,30.8304,30.8472,164468.0
2019-07-31 14:40:00,36.76,36.85,36.68,36.72,120718.0,30.8388,30.9143,30.7717,30.8052,120718.0
2019-07-31 14:45:00,36.72,36.73,36.53,36.53,108869.0,30.8052,30.8136,30.6459,30.6459,108869.0
2019-07-31 14:50:00,36.52,36.55,36.03,36.36,364671.0,30.6375,30.6626,30.2264,30.5032,364671.0
2019-07-31 14:55:00,36.35,36.71,36.33,36.7,97278.0,30.4948,30.7969,30.4781,30.7885,97278.0
2019-07-31 15:00:00,36.67,36.86,36.54,36.69,99950.0,30.7633,30.9227,30.6542,30.7801,99950.0
2019-07-31 15:05:00,36.69,36.79,36.62,36.7,75759.0,30.7801,30.864,30.7214,30.7885,75759.0
2019-07-31 15:10:00,36.71,36.73,36.59,36.7,93500.0,30.7969,30.8136,30.6962,30.7885,93500.0
2019-07-31 15:15:00,36.69,36.7,36.52,36.68,110808.0,30.7801,30.7885,30.6375,30.7717,110808.0
2019-07-31 15:20:00,36.68,36.72,36.55,36.62,60527.0,30.7717,30.8052,30.6626,30.7214,60527.0
2019-07-31 15:25:00,36.63,36.67,36.6,36.63,52290.0,30.7297,30.7633,30.7046,30.7297,52290.0
2019-07-31 15:30:00,36.62,36.62,36.41,36.42,113509.0,30.7214,30.7214,30.5452,30.5536,113509.0
2019-07-31 15:35:00,36.42,36.51,36.39,36.48,138330.0,30.5536,30.6291,30.5284,30.6039,138330.0
2019-07-31 15:40:00,36.48,36.49,36.32,36.37,222249.0,30.6039,30.6123,30.4697,30.5116,222249.0
2019-07-31 15:45:00,36.37,36.42,36.3,36.34,255256.0,30.5116,30.5536,30.4529,30.4865,255256.0
2019-07-31 15:50:00,36.33,36.44,36.33,36.39,311032.0,30.4781,30.5704,30.4781,30.5284,311032.0
2019-07-31 15:55:00,36.38,36.6,36.38,36.52,978197.0,30.52,30.7046,30.52,30.6375,978197.0
2019-08-01 09:30:00,35.97,36.02,35.74,35.97,395667.0,30.1761,30.218,29.9831,30.1761,395667.0
2019-08-01 09:35:00,35.97,36.17,35.94,36.09,154360.0,30.1761,30.3438,30.1509,30.2767,154360.0
2019-08-01 09:40:00,36.09,36.1,35.95,36.03,147139.0,30.2767,30.2851,30.1593,30.2264,147139.0
2019-08-01 09:45:00,36.04,36.1,35.92,35.95,99064.0,30.2348,30.2851,30.1341,30.1593,99064.0
2019-08-01 09:50:00,35.96,35.98,35.71,35.72,137737.0,30.1677,30.1844,29.9579,29.9663,137737.0
2019-08-01 09:55:00,35.73,35.75,35.65,35.66,107670.0,29.9747,29.9915,29.9076,29.916,107670.0
2019-08-01 10:00:00,35.67,35.95,35.67,35.92,187031.0,29.9244,30.1593,29.9244,30.1341,187031.0
2019-08-01 10:05:00,35.92,35.92,35.71,35.75,290604.0,30.1341,30.1341,29.9579,29.9915,290604.0
2019-08-01 10:10:00,35.74,35.94,35.74,35.93,190210.0,29.9831,30.1509,29.9831,30.1425,190210.0
2019-08-01 10:15:00,35.93,36.1,35.88,36.09,119910.0,30.1425,30.2851,30.1006,30.2767,119910.0
2019-08-01 10:20:00,36.09,36.36,36.09,36.34,223998.0,30.2767,30.5032,30.2767,30.4865,223998.0
2019-08-01 10:25:00,36.34,36.47,36.28,36.47,213041.0,30.4865,30.5955,30.4361,30.5955,213041.0
2019-08-01 10:30:00,36.47,36.57,36.43,36.55,133012.0,30.5955,30.6794,30.562,30.6626,133012.0
2019-08-01 10:35:00,36.55,36.62,36.45,36.59,190620.0,30.6626,30.7214,30.5787,30.6962,190620.0
2019-08-01 10:40:00,36.6,36.65,36.53,36.62,149741.0,30.7046,30.7465,30.6459,30.7214,149741.0
2019-08-01 10:45:00,36.62,36.69,36.55,36.57,80484.0,30.7214,30.7801,30.6626,30.6794,80484.0
2019-08-01 10:50:00,36.58,36.64,36.51,36.64,98329.0,30.6878,30.7381,30.6291,30.7381,98329.0
2019-08-01 10:55:00,36.64,36.73,36.61,36.69,56424.0,30.7381,30.8136,30.713,30.7801,56424.0
2019-08-01 11:00:00,36.68,36.74,36.6,36.61,118863.0,30.7717,30.822,30.7046,30.713,118863.0
2019-08-01 11:05:00,36.61,36.68,36.6,36.67,105791.0,30.713,30.7717,30.7046,30.7633,105791.0
2019-08-01 11:10:00,36.67,36.71,36.59,36.59,67921.0,30.7633,30.7969,30.6962,30.6962,67921.0
2019-08-01 11:15:00,36.59,36.69,36.57,36.67,41853.0,30.6962,30.7801,30.6794,30.7633,41853.0
2019-08-01 11:20:00,36.68,36.8,36.67,36.79,115138.0,30.7717,30.8724,30.7633,30.864,115138.0
2019-08-01 11:25:00,36.79,36.8,36.69,36.75,107206.0,30.864,30.8724,30.7801,30.8304,107206.0
2019-08-01 11:30:00,36.75,36.75,36.67,36.73,79607.0,30.8304,30.8304,30.7633,30.8136,79607.0
2019-08-01 11:35:00,36.73,36.78,36.67,36.77,129658.0,30.8136,30.8556,30.7633,30.8472,129658.0
2019-08-01 11:40:00,36.77,36.78,36.66,36.7,64188.0,30.8472,30.8556,30.7549,30.7885,64188.0
2019-08-01 11:45:00,36.69,36.77,36.68,36.75,121286.0,30.7801,30.8472,30.7717,30.8304,121286.0
2019-08-01 11:50:00,36.74,36.74,36.69,36.72,173636.0,30.822,30.822,30.7801,30.8052,173636.0
2019-08-01 11:55:00,36.71,36.75,36.68,36.69,94759.0,30.7969,30.8304,30.7717,30.7801,94759.0
2019-08-01 12:00:00,36.69,36.71,36.55,36.6,126128.0,30.7801,30.7969,30.6626,30.7046,126128.0
2019-08-01 12:05:00,36.61,36.64,36.54,36.55,52149.0,30.713,30.7381,30.6542,30.6626,52149.0
2019-08-01 12:10:00,36.56,36.63,36.56,36.59,50259.0,30.671,30.7297,30.671,30.6962,50259.0
2019-08-01 12:15:00,36.59,36.6,36.46,36.5,50812.0,30.6962,30.7046,30.5871,30.6207,50812.0
2019-08-01 12:20:00,36.51,36.57,36.5,36.55,31641.0,30.6291,30.6794,30.6207,30.6626,31641.0
2019-08-01 12:25:00,36.55,36.57,36.53,36.56,43590.0,30.6626,30.6794,30.6459,30.671,43590.0
2019-08-01 12:30:00,36.55,36.57,36.51,36.54,123692.0,30.6626,30.6794,30.6291,30.6542,123692.0
2019-08-01 12:35:00,36.55,36.64,36.54,36.63,137260.0,30.6626,30.7381,30.6542,30.7297,137260.0
2019-08-01 12:40:00,36.64,36.67,36.62,36.64,57777.0,30.7381,30.7633,30.7214,30.7381,57777.0
2019-08-01 12:45:00,36.64,36.7,36.63,36.68,42993.0,30.7381,30.7885,30.7297,30.7717,42993.0
2019-08-01 12:50:00,36.68,36.74,36.66,36.73,47903.0,30.7717,30.822,30.7549,30.8136,47903.0
2019-08-01 12:55:00,36.73,36.75,36.69,36.72,34354.0,30.8136,30.8304,30.7801,30.8052,34354.0
2019-08-01 13:00:00,36.71,36.71,36.64,36.65,50677.0,30.7969,30.7969,30.7381,30.7465,50677.0
2019-08-01 13:05:00,36.65,36.67,36.63,36.65,54366.0,30.7465,30.7633,30.7297,30.7465,54366.0
2019-08-01 13:10:00,36.65,36.68,36.61,36.61,61769.0,30.7465,30.7717,30.713,30.713,61769.0
2019-08-01 13:15:00,36.61,36.62,36.5,36.55,107774.0,30.713,30.7214,30.6207,30.6626,107774.0
2019-08-01 13:20:00,36.55,36.63,36.54,36.62,34352.0,30.6626,30.7297,30.6542,30.7214,34352.0
2019-08-01 13:25:00,36.62,36.65,36.44,36.51,199290.0,30.7214,30.7465,30.5704,30.6291,199290.0
2019-08-01 13:30:00,36.5,36.73,36.41,36.59,176641.0,30.6207,30.8136,30.5452,30.6962,176641.0
2019-08-01 13:35:00,36.6,36.84,36.59,36.79,165807.0,30.7046,30.9059,30.6962,30.864,165807.0
2019-08-01 13:40:00,36.79,37.01,36.75,36.81,211593.0,30.864,31.0485,30.8304,30.8808,211593.0
2019-08-01 13:45:00,36.81,37.01,36.77,36.99,116702.0,30.8808,31.0485,30.8472,31.0318,116702.0
2019-08-01 13:50:00,36.99,37.05,36.93,36.99,100184.0,31.0318,31.0821,30.9814,31.0318,100184.0
2019-08-01 13:55:00,37.0,37.09,36.95,36.99,106936.0,31.0401,31.1157,30.9982,31.0318,106936.0
2019-08-01 14:00:00,37.0,37.04,36.87,37.04,135541.0,31.0401,31.0737,30.9311,31.0737,135541.0
2019-08-01 14:05:00,37.04,37.06,36.97,37.02,106529.0,31.0737,31.0905,31.015,31.0569,106529.0
2019-08-01 14:10:00,37.01,37.14,36.98,37.14,85812.0,31.0485,31.1576,31.0234,31.1576,85812.0
2019-08-01 14:15:00,37.14,37.19,37.02,37.16,110861.0,31.1576,31.1995,31.0569,31.1744,110861.0
2019-08-01 14:20:00,37.15,37.34,37.14,37.3,220074.0,31.166,31.3254,31.1576,31.2918,220074.0
2019-08-01 14:25:00,37.3,37.36,37.29,37.34,85435.0,31.2918,31.3422,31.2834,31.3254,85435.0
2019-08-01 14:30:00,37.35,37.36,37.24,37.3,99235.0,31.3338,31.3422,31.2415,31.2918,99235.0
2019-08-01 14:35:00,37.3,37.31,37.22,37.24,70983.0,31.2918,31.3002,31.2247,31.2415,70983.0
2019-08-01 14:40:00,37.24,37.31,37.2,37.23,62477.0,31.2415,31.3002,31.2079,31.2331,62477.0
2019-08-01 14:45:00,37.23,37.27,37.19,37.25,46699.0,31.2331,31.2667,31.1995,31.2499,46699.0
2019-08-01 14:50:00,37.24,37.25,37.17,37.2,75522.0,31.2415,31.2499,31.1828,31.2079,75522.0
2019-08-01 14:55:00,37.19,37.2,37.06,37.14,72926.0,31.1995,31.2079,31.0905,31.1576,72926.0
2019-08-01 15:00:00,37.14,37.27,37.12,37.27,74156.0,31.1576,31.2667,31.1408,31.2667,74156.0
2019-08-01 15:05:00,37.28,37.3,37.22,37.28,73078.0,31.275,31.2918,31.2247,31.275,73078.0
2019-08-01 15:10:00,37.29,37.37,37.27,37.36,96228.0,31.2834,31.3505,31.2667,31.3422,96228.0
2019-08-01 15:15:00,37.35,37.39,37.31,37.35,108261.0,31.3338,31.3673,31.3002,31.3338,108261.0
2019-08-01 15:20:00,37.35,37.37,37.3,37.32,79570.0,31.3338,31.3505,31.2918,31.3086,79570.0
2019-08-01 15:25:00,37.32,37.32,37.13,37.14,117432.0,31.3086,31.3086,31.1492,31.1576,117432.0
2019-08-01 15:30:00,37.14,37.16,37.1,37.14,96051.0,31.1576,31.1744,31.124,31.1576,96051.0
2019-08-01 15:35:00,37.14,37.23,37.13,37.2,88432.0,31.1576,31.2331,31.1492,31.2079,88432.0
2019-08-01 15:40:00,37.21,37.26,37.2,37.26,135961.0,31.2163,31.2583,31.2079,31.2583,135961.0
2019-08-01 15:45:00,37.26,37.27,37.21,37.22,184453.0,31.2583,31.2667,31.2163,31.2247,184453.0
2019-08-01 15:50:00,37.22,37.25,37.12,37.22,597176.0,31.2247,31.2499,31.1408,31.2247,597176.0
2019-08-01 15:55:00,37.23,37.25,37.16,37.17,813262.0,31.2331,31.2499,31.1744,31.1828,813262.0
2019-08-02 09:30:00,36.83,36.96,36.77,36.82,138205.0,30.8975,31.0066,30.8472,30.8891,138205.0
2019-08-02 09:35:00,36.83,36.91,36.73,36.75,129730.0,30.8975,30.9646,30.8136,30.8304,129730.0
2019-08-02 09:40:00,36.75,36.95,36.75,36.93,71454.0,30.8304,30.9982,30.8304,30.9814,71454.0
2019-08-02 09:45:00,36.94,36.98,36.79,36.82,106077.0,30.9898,31.0234,30.864,30.8891,106077.0
2019-08-02 09:50:00,36.81,36.83,36.69,36.73,102744.0,30.8808,30.8975,30.7801,30.8136,102744.0
2019-08-02 09:55:00,36.73,36.78,36.66,36.73,71572.0,30.8136,30.8556,30.7549,30.8136,71572.0
2019-08-02 10:00:00,36.73,36.81,36.72,36.72,102039.0,30.8136,30.8808,30.8052,30.8052,102039.0
2019-08-02 10:05:00,36.72,36.82,36.66,36.81,96156.0,30.8052,30.8891,30.7549,30.8808,96156.0
2019-08-02 10:10:00,36.81,36.86,36.79,36.82,86572.0,30.8808,30.9227,30.864,30.8891,86572.0
2019-08-02 10:15:00,36.83,36.89,36.72,36.77,63669.0,30.8975,30.9479,30.8052,30.8472,63669.0
2019-08-02 10:20:00,36.76,36.81,36.73,36.81,75619.0,30.8388,30.8808,30.8136,30.8808,75619.0
2019-08-02 10:25:00,36.8,37.07,36.77,37.04,264308.0,30.8724,31.0989,30.8472,31.0737,264308.0
2019-08-02 10:30:00,37.04,37.07,36.97,37.0,72599.0,31.0737,31.0989,31.015,31.0401,72599.0
2019-08-02 10:35:00,37.01,37.02,36.89,37.02,61729.0,31.0485,31.0569,30.9479,31.0569,61729.0
2019-08-02 10:40:00,37.02,37.2,37.01,37.14,135546.0,31.0569,31.2079,31.0485,31.1576,135546.0
2019-08-02 10:45:00,37.15,37.17,36.99,37.04,93304.0,31.166,31.1828,31.0318,31.0737,93304.0
2019-08-02 10:50:00,37.03,37.09,37.0,37.06,84569.0,31.0653,31.1157,31.0401,31.0905,84569.0
2019-08-02 10:55:00,37.05,37.21,37.05,37.18,101163.0,31.0821,31.2163,31.0821,31.1912,101163.0
2019-08-02 11:00:00,37.19,37.19,37.01,37.09,123444.0,31.1995,31.1995,31.0485,31.1157,123444.0
2019-08-02 11:05:00,37.09,37.16,37.08,37.14,46254.0,31.1157,31.1744,31.1073,31.1576,46254.0
2019-08-02 11:10:00,37.14,37.23,37.1,37.23,130173.0,31.1576,31.2331,31.124,31.2331,130173.0
2019-08-02 11:15:00,37.23,37.26,37.06,37.06,66596.0,31.2331,31.2583,31.0905,31.0905,66596.0
2019-08-02 11:20:00,37.05,37.06,36.92,36.97,59354.0,31.0821,31.0905,30.973,31.015,59354.0
2019-08-02 11:25:00,36.96,36.99,36.88,36.92,39747.0,31.0066,31.0318,30.9395,30.973,39747.0
2019-08-02 11:30:00,36.93,36.98,36.89,36.95,43810.0,30.9814,31.0234,30.9479,30.9982,43810.0
2019-08-02 11:35:00,36.94,37.0,36.94,36.98,37210.0,30.9898,31.0401,30.9898,31.0234,37210.0
2019-08-02 11:40:00,36.97,36.98,36.89,36.9,52639.0,31.015,31.0234,30.9479,30.9563,52639.0
2019-08-02 11:45:00,36.9,37.05,36.88,37.02,97404.0,30.9563,31.0821,30.9395,31.0569,97404.0
2019-08-02 11:50:00,37.03,37.09,37.01,37.06,54928.0,31.0653,31.1157,31.0485,31.0905,54928.0
2019-08-02 11:55:00,37.05,37.06,36.99,37.04,44261.0,31.0821,31.0905,31.0318,31.0737,44261.0
2019-08-02 12:00:00,37.03,37.03,36.95,37.0,46854.0,31.0653,31.0653,30.9982,31.0401,46854.0
2019-08-02 12:05:00,37.0,37.04,36.97,36.98,33000.0,31.0401,31.0737,31.015,31.0234,33000.0
2019-08-02 12:10:00,36.99,37.0,36.92,36.93,24519.0,31.0318,31.0401,30.973,30.9814,24519.0
2019-08-02 12:15:00,36.94,36.95,36.91,36.94,37781.0,30.9898,30.9982,30.9646,30.9898,37781.0
2019-08-02 12:20:00,36.93,36.93,36.88,36.92,19292.0,30.9814,30.9814,30.9395,30.973,19292.0
2019-08-02 12:25:00,36.92,37.01,36.92,37.01,36372.0,30.973,31.0485,30.973,31.0485,36372.0
2019-08-02 12:30:00,37.01,37.06,37.0,37.01,24241.0,31.0485,31.0905,31.0401,31.0485,24241.0
2019-08-02 12:35:00,37.01,37.04,37.0,37.02,18255.0,31.0485,31.0737,31.0401,31.0569,18255.0
2019-08-02 12:40:00,37.02,37.02,36.98,36.99,22056.0,31.0569,31.0569,31.0234,31.0318,22056.0
2019-08-02 12:45:00,36.98,36.99,36.93,36.94,27616.0,31.0234,31.0318,30.9814,30.9898,27616.0
2019-08-02 12:50:00,36.93,36.94,36.89,36.91,25152.0,30.9814,30.9898,30.9479,30.9646,25152.0
2019-08-02 12:55:00,36.91,36.98,36.9,36.97,26359.0,30.9646,31.0234,30.9563,31.015,26359.0
2019-08-02 13:00:00,36.97,36.99,36.89,36.91,47379.0,31.015,31.0318,30.9479,30.9646,47379.0
2019-08-02 13:05:00,36.91,36.95,36.89,36.93,40742.0,30.9646,30.9982,30.9479,30.9814,40742.0
2019-08-02 13:10:00,36.92,36.93,36.87,36.88,45333.0,30.973,30.9814,30.9311,30.9395,45333.0
2019-08-02 13:15:00,36.88,36.91,36.87,36.89,25101.0,30.9395,30.9646,30.9311,30.9479,25101.0
2019-08-02 13:20:00,36.89,36.9,36.85,36.88,47207.0,30.9479,30.9563,30.9143,30.9395,47207.0
2019-08-02 13:25:00,36.88,36.9,36.83,36.87,30967.0,30.9395,30.9563,30.8975,30.9311,30967.0
2019-08-02 13:30:00,36.87,36.91,36.83,36.9,34621.0,30.9311,30.9646,30.8975,30.9563,34621.0
2019-08-02 13:35:00,36.91,36.91,36.85,36.86,19421.0,30.9646,30.9646,30.9143,30.9227,19421.0
2019-08-02 13:40:00,36.87,36.92,36.85,36.86,26297.0,30.9311,30.973,30.9143,30.9227,26297.0
2019-08-02 13:45:00,36.85,36.86,36.82,36.86,28269.0,30.9143,30.9227,30.8891,30.9227,28269.0
2019-08-02 13:50:00,36.86,36.86,36.8,36.82,21276.0,30.9227,30.9227,30.8724,30.8891,21276.0
2019-08-02 13:55:00,36.81,36.83,36.8,36.82,16755.0,30.8808,30.8975,30.8724,30.8891,16755.0
2019-08-02 14:00:00,36.82,36.86,36.8,36.84,32670.0,30.8891,30.9227,30.8724,30.9059,32670.0
2019-08-02 14:05:00,36.84,36.87,36.83,36.84,23528.0,30.9059,30.9311,30.8975,30.9059,23528.0
2019-08-02 14:10:00,36.84,36.89,36.83,36.88,25908.0,30.9059,30.9479,30.8975,30.9395,25908.0
2019-08-02 14:15:00,36.88,36.9,36.83,36.87,27070.0,30.9395,30.9563,30.8975,30.9311,27070.0
2019-08-02 14:20:00,36.86,36.89,36.84,36.86,24444.0,30.9227,30.9479,30.9059,30.9227,24444.0
2019-08-02 14:25:00,36.87,36.88,36.83,36.86,20550.0,30.9311,30.9395,30.8975,30.9227,20550.0
2019-08-02 14:30:00,36.85,36.85,36.82,36.83,14332.0,30.9143,30.9143,30.8891,30.8975,14332.0
2019-08-02 14:35:00,36.83,36.84,36.79,36.8,23298.0,30.8975,30.9059,30.864,30.8724,23298.0
2019-08-02 14:40:00,36.81,36.89,36.8,36.89,19587.0,30.8808,30.9479,30.8724,30.9479,19587.0
2019-08-02 14:45:00,36.89,36.89,36.85,36.88,28057.0,30.9479,30.9479,30.9143,30.9395,28057.0
2019-08-02 14:50:00,36.88,36.88,36.82,36.83,28349.0,30.9395,30.9395,30.8891,30.8975,28349.0
2019-08-02 14:55:00,36.83,36.83,36.8,36.82,17179.0,30.8975,30.8975,30.8724,30.8891,17179.0
2019-08-02 15:00:00,36.82,36.89,36.81,36.88,20066.0,30.8891,30.9479,30.8808,30.9395,20066.0
2019-08-02 15:05:00,36.88,36.89,36.83,36.84,22655.0,30.9395,30.9479,30.8975,30.9059,22655.0
2019-08-02 15:10:00,36.83,36.83,36.79,36.8,38200.0,30.8975,30.8975,30.864,30.8724,38200.0
2019-08-02 15:15:00,36.79,36.8,36.77,36.79,47453.0,30.864,30.8724,30.8472,30.864,47453.0
2019-08-02 15:20:00,36.79,36.86,36.78,36.85,35791.0,30.864,30.9227,30.8556,30.9143,35791.0
2019-08-02 15:25:00,36.85,36.89,36.85,36.87,36928.0,30.9143,30.9479,30.9143,30.9311,36928.0
2019-08-02 15:30:00,36.87,36.9,36.85,36.86,52378.0,30.9311,30.9563,30.9143,30.9227,52378.0
2019-08-02 15:35:00,36.86,36.99,36.86,36.94,89755.0,30.9227,31.0318,30.9227,30.9898,89755.0
2019-08-02 15:40:00,36.95,36.98,36.92,36.95,95400.0,30.9982,31.0234,30.973,30.9982,95400.0
2019-08-02 15:45:00,36.95,36.97,36.92,36.93,102408.0,30.9982,31.015,30.973,30.9814,102408.0
2019-08-02 15:50:00,36.93,36.94,36.89,36.93,154943.0,30.9814,30.9898,30.9479,30.9814,154943.0
2019-08-02 15:55:00,36.93,36.96,36.88,36.91,378593.0,30.9814,31.0066,30.9395,30.9646,378593.0
2019-08-05 09:30:00,37.97,38.06,37.75,37.92,324619.0,31.8539,31.9294,31.6693,31.812,324619.0
2019-08-05 09:35:00,37.93,38.04,37.87,38.02,135025.0,31.8203,31.9126,31.77,31.8958,135025.0
2019-08-05 09:40:00,38.02,38.17,37.98,38.15,191662.0,31.8958,32.0217,31.8623,32.0049,191662.0
2019-08-05 09:45:00,38.14,38.2,38.08,38.08,161501.0,31.9965,32.0469,31.9462,31.9462,161501.0
2019-08-05 09:50:00,38.08,38.13,37.97,38.02,158428.0,31.9462,31.9881,31.8539,31.8958,158428.0
2019-08-05 09:55:00,38.02,38.02,37.76,37.83,183564.0,31.8958,31.8958,31.6777,31.7365,183564.0
2019-08-05 10:00:00,37.82,37.96,37.8,37.9,186104.0,31.7281,31.8455,31.7113,31.7952,186104.0
2019-08-05 10:05:00,37.9,38.05,37.9,38.01,136435.0,31.7952,31.921,31.7952,31.8875,136435.0
2019-08-05 10:10:00,38.0,38.26,38.0,38.23,161212.0,31.8791,32.0972,31.8791,32.072,161212.0
2019-08-05 10:15:00,38.23,38.25,38.12,38.16,129953.0,32.072,32.0888,31.9797,32.0133,129953.0
2019-08-05 10:20:00,38.16,38.18,38.03,38.14,109653.0,32.0133,32.0301,31.9042,31.9965,109653.0
2019-08-05 10:25:00,38.14,38.21,38.12,38.19,101658.0,31.9965,32.0552,31.9797,32.0385,101658.0
2019-08-05 10:30:00,38.19,38.2,38.02,38.04,152283.0,32.0385,32.0469,31.8958,31.9126,152283.0
2019-08-05 10:35:00,38.04,38.06,37.91,38.01,115795.0,31.9126,31.9294,31.8036,31.8875,115795.0
2019-08-05 10:40:00,38.01,38.15,38.0,38.1,119468.0,31.8875,32.0049,31.8791,31.963,119468.0
2019-08-05 10:45:00,38.1,38.11,37.91,37.97,102098.0,31.963,31.9714,31.8036,31.8539,102098.0
2019-08-05 10:50:00,37.97,37.99,37.9,37.93,89266.0,31.8539,31.8707,31.7952,31.8203,89266.0
2019-08-05 10:55:00,37.94,37.96,37.84,37.84,60985.0,31.8287,31.8455,31.7448,31.7448,60985.0
2019-08-05 11:00:00,37.84,37.85,37.67,37.67,125018.0,31.7448,31.7532,31.6022,31.6022,125018.0
2019-08-05 11:05:00,37.68,37.77,37.51,37.76,148454.0,31.6106,31.6861,31.468,31.6777,148454.0
2019-08-05 11:10:00,37.76,37.81,37.64,37.79,148404.0,31.6777,31.7197,31.5771,31.7029,148404.0
2019-08-05 11:15:00,37.79,37.87,37.77,37.87,76383.0,31.7029,31.77,31.6861,31.77,76383.0
2019-08-05 11:20:00,37.87,37.93,37.84,37.93,107320.0,31.77,31.8203,31.7448,31.8203,107320.0
2019-08-05 11:25:00,37.93,37.96,37.88,37.88,70508.0,31.8203,31.8455,31.7784,31.7784,70508.0
2019-08-05 11:30:00,37.88,37.9,37.83,37.89,81664.0,31.7784,31.7952,31.7365,31.7868,81664.0
2019-08-05 11:35:00,37.88,37.96,37.87,37.94,58719.0,31.7784,31.8455,31.77,31.8287,58719.0
2019-08-05 11:40:00,37.95,37.98,37.9,37.95,54988.0,31.8371,31.8623,31.7952,31.8371,54988.0
2019-08-05 11:45:00,37.96,37.99,37.89,37.9,106556.0,31.8455,31.8707,31.7868,31.7952,106556.0
2019-08-05 11:50:00,37.9,37.96,37.89,37.95,45606.0,31.7952,31.8455,31.7868,31.8371,45606.0
2019-08-05 11:55:00,37.95,37.96,37.88,37.89,50738.0,31.8371,31.8455,31.7784,31.7868,50738.0
2019-08-05 12:00:00,37.89,37.92,37.85,37.9,70799.0,31.7868,31.812,31.7532,31.7952,70799.0
2019-08-05 12:05:00,37.9,37.91,37.85,37.86,51437.0,31.7952,31.8036,31.7532,31.7616,51437.0
2019-08-05 12:10:00,37.85,37.85,37.79,37.8,80797.0,31.7532,31.7532,31.7029,31.7113,80797.0
2019-08-05 12:15:00,37.8,37.8,37.71,37.73,66545.0,31.7113,31.7113,31.6358,31.6526,66545.0
2019-08-05 12:20:00,37.72,37.79,37.7,37.72,61189.0,31.6442,31.7029,31.6274,31.6442,61189.0
2019-08-05 12:25:00,37.73,37.76,37.69,37.74,67726.0,31.6526,31.6777,31.619,31.661,67726.0
2019-08-05 12:30:00,37.73,37.76,37.71,37.73,36903.0,31.6526,31.6777,31.6358,31.6526,36903.0
2019-08-05 12:35:00,37.73,37.74,37.64,37.7,41205.0,31.6526,31.661,31.5771,31.6274,41205.0
2019-08-05 12:40:00,37.7,37.7,37.61,37.64,70888.0,31.6274,31.6274,31.5519,31.5771,70888.0
2019-08-05 12:45:00,37.64,37.66,37.59,37.65,65236.0,31.5771,31.5938,31.5351,31.5854,65236.0
2019-08-05 12:50:00,37.64,37.67,37.61,37.63,46015.0,31.5771,31.6022,31.5519,31.5687,46015.0
2019-08-05 12:55:00,37.63,37.63,37.56,37.61,88870.0,31.5687,31.5687,31.5099,31.5519,88870.0
2019-08-05 13:00:00,37.61,37.64,37.58,37.64,43365.0,31.5519,31.5771,31.5267,31.5771,43365.0
2019-08-05 13:05:00,37.63,37.73,37.63,37.7,95578.0,31.5687,31.6526,31.5687,31.6274,95578.0
2019-08-05 13:10:00,37.7,37.79,37.7,37.77,50794.0,31.6274,31.7029,31.6274,31.6861,50794.0
2019-08-05 13:15:00,37.76,37.79,37.72,37.73,55454.0,31.6777,31.7029,31.6442,31.6526,55454.0
2019-08-05 13:20:00,37.73,37.74,37.72,37.73,30455.0,31.6526,31.661,31.6442,31.6526,30455.0
2019-08-05 13:25:00,37.73,37.73,37.67,37.73,62622.0,31.6526,31.6526,31.6022,31.6526,62622.0
2019-08-05 13:30:00,37.72,37.73,37.61,37.61,53953.0,31.6442,31.6526,31.5519,31.5519,53953.0
2019-08-05 13:35:00,37.62,37.69,37.61,37.64,40888.0,31.5603,31.619,31.5519,31.5771,40888.0
2019-08-05 13:40:00,37.64,37.67,37.62,37.63,49758.0,31.5771,31.6022,31.5603,31.5687,49758.0
2019-08-05 13:45:00,37.63,37.65,37.58,37.6,31617.0,31.5687,31.5854,31.5267,31.5435,31617.0
2019-08-05 13:50:00,37.59,37.6,37.52,37.52,49445.0,31.5351,31.5435,31.4764,31.4764,49445.0
2019-08-05 13:55:00,37.52,37.54,37.44,37.46,61454.0,31.4764,31.4932,31.4093,31.4261,61454.0
2019-08-05 14:00:00,37.45,37.54,37.45,37.54,51311.0,31.4177,31.4932,31.4177,31.4932,51311.0
2019-08-05 14:05:00,37.54,37.6,37.51,37.57,53897.0,31.4932,31.5435,31.468,31.5183,53897.0
2019-08-05 14:10:00,37.57,37.6,37.51,37.52,46151.0,31.5183,31.5435,31.468,31.4764,46151.0
2019-08-05 14:15:00,37.51,37.6,37.51,37.59,45956.0,31.468,31.5435,31.468,31.5351,45956.0
2019-08-05 14:20:00,37.6,37.62,37.58,37.59,36098.0,31.5435,31.5603,31.5267,31.5351,36098.0
2019-08-05 14:25:00,37.59,37.6,37.53,37.55,43256.0,31.5351,31.5435,31.4848,31.5016,43256.0
2019-08-05 14:30:00,37.55,37.57,37.5,37.5,67188.0,31.5016,31.5183,31.4596,31.4596,67188.0
2019-08-05 14:35:00,37.51,37.53,37.47,37.52,68402.0,31.468,31.4848,31.4344,31.4764,68402.0
2019-08-05 14:40:00,37.52,37.52,37.48,37.5,45563.0,31.4764,31.4764,31.4428,31.4596,45563.0
2019-08-05 14:45:00,37.5,37.57,37.49,37.57,50402.0,31.4596,31.5183,31.4512,31.5183,50402.0
2019-08-05 14:50:00,37.56,37.57,37.52,37.53,43520.0,31.5099,31.5183,31.4764,31.4848,43520.0
2019-08-05 14:55:00,37.53,37.54,37.41,37.44,84856.0,31.4848,31.4932,31.3841,31.4093,84856.0
2019-08-05 15:00:00,37.44,37.47,37.29,37.29,137921.0,31.4093,31.4344,31.2834,31.2834,137921.0
2019-08-05 15:05:00,37.3,37.36,37.27,37.31,134249.0,31.2918,31.3422,31.2667,31.3002,134249.0
2019-08-05 15:10:00,37.31,37.45,37.31,37.44,108801.0,31.3002,31.4177,31.3002,31.4093,108801.0
2019-08-05 15:15:00,37.44,37.44,37.36,37.38,92820.0,31.4093,31.4093,31.3422,31.3589,92820.0
2019-08-05 15:20:00,37.38,37.47,37.28,37.28,104426.0,31.3589,31.4344,31.275,31.275,104426.0
2019-08-05 15:25:00,37.28,37.36,37.26,37.26,102350.0,31.275,31.3422,31.2583,31.2583,102350.0
2019-08-05 15:30:00,37.27,37.38,37.25,37.33,151449.0,31.2667,31.3589,31.2499,31.317,151449.0
2019-08-05 15:35:00,37.33,37.34,37.29,37.3,113395.0,31.317,31.3254,31.2834,31.2918,113395.0
2019-08-05 15:40:00,37.3,37.33,37.28,37.33,141672.0,31.2918,31.317,31.275,31.317,141672.0
2019-08-05 15:45:00,37.33,37.33,37.25,37.27,145939.0,31.317,31.317,31.2499,31.2667,145939.0
2019-08-05 15:50:00,37.28,37.42,37.27,37.41,357780.0,31.275,31.3925,31.2667,31.3841,357780.0
2019-08-05 15:55:00,37.41,37.46,37.35,37.42,653299.0,31.3841,31.4261,31.3338,31.3925,653299.0
2019-08-06 09:30:00,37.28,37.32,37.04,37.25,239071.0,31.275,31.3086,31.0737,31.2499,239071.0
2019-08-06 09:35:00,37.26,37.48,37.19,37.48,111954.0,31.2583,31.4428,31.1995,31.4428,111954.0
2019-08-06 09:40:00,37.48,37.55,37.37,37.44,134181.0,31.4428,31.5016,31.3505,31.4093,134181.0
2019-08-06 09:45:00,37.44,37.47,37.36,37.37,173179.0,31.4093,31.4344,31.3422,31.3505,173179.0
2019-08-06 09:50:00,37.39,37.52,37.38,37.49,150105.0,31.3673,31.4764,31.3589,31.4512,150105.0
2019-08-06 09:55:00,37.5,37.56,37.47,37.55,82403.0,31.4596,31.5099,31.4344,31.5016,82403.0
2019-08-06 10:00:00,37.54,37.7,37.52,37.69,108959.0,31.4932,31.6274,31.4764,31.619,108959.0
2019-08-06 10:05:00,37.7,37.88,37.66,37.88,160762.0,31.6274,31.7784,31.5938,31.7784,160762.0
2019-08-06 10:10:00,37.88,37.91,37.69,37.7,223097.0,31.7784,31.8036,31.619,31.6274,223097.0
2019-08-06 10:15:00,37.7,37.71,37.52,37.61,153588.0,31.6274,31.6358,31.4764,31.5519,153588.0
2019-08-06 10:20:00,37.6,37.62,37.55,37.56,106344.0,31.5435,31.5603,31.5016,31.5099,106344.0
2019-08-06 10:25:00,37.56,37.73,37.55,37.72,83281.0,31.5099,31.6526,31.5016,31.6442,83281.0
2019-08-06 10:30:00,37.72,37.84,37.69,37.84,67011.0,31.6442,31.7448,31.619,31.7448,67011.0
2019-08-06 10:35:00,37.84,37.87,37.77,37.82,70837.0,31.7448,31.77,31.6861,31.7281,70837.0
2019-08-06 10:40:00,37.83,37.87,37.78,37.79,75156.0,31.7365,31.77,31.6945,31.7029,75156.0
2019-08-06 10:45:00,37.79,37.82,37.74,37.79,59957.0,31.7029,31.7281,31.661,31.7029,59957.0
2019-08-06 10:50:00,37.78,37.8,37.72,37.76,72199.0,31.6945,31.7113,31.6442,31.6777,72199.0
2019-08-06 10:55:00,37.75,37.78,37.72,37.77,141084.0,31.6693,31.6945,31.6442,31.6861,141084.0
2019-08-06 11:00:00,37.77,37.78,37.62,37.67,64861.0,31.6861,31.6945,31.5603,31.6022,64861.0
2019-08-06 11:05:00,37.67,37.78,37.66,37.77,47433.0,31.6022,31.6945,31.5938,31.6861,47433.0
2019-08-06 11:10:00,37.77,37.83,37.75,37.8,70430.0,31.6861,31.7365,31.6693,31.7113,70430.0
2019-08-06 11:15:00,37.79,37.83,37.76,37.76,49873.0,31.7029,31.7365,31.6777,31.6777,49873.0
2019-08-06 11:20:00,37.76,37.77,37.69,37.72,55395.0,31.6777,31.6861,31.619,31.6442,55395.0
2019-08-06 11:25:00,37.72,37.8,37.7,37.77,45717.0,31.6442,31.7113,31.6274,31.6861,45717.0
2019-08-06 11:30:00,37.78,37.89,37.78,37.85,56729.0,31.6945,31.7868,31.6945,31.7532,56729.0
2019-08-06 11:35:00,37.86,37.87,37.81,37.81,80441.0,31.7616,31.77,31.7197,31.7197,80441.0
2019-08-06 11:40:00,37.81,37.93,37.81,37.91,63413.0,31.7197,31.8203,31.7197,31.8036,63413.0
2019-08-06 11:45:00,37.9,37.91,37.83,37.85,57658.0,31.7952,31.8036,31.7365,31.7532,57658.0
2019-08-06 11:50:00,37.84,37.85,37.77,37.83,92120.0,31.7448,31.7532,31.6861,31.7365,92120.0
2019-08-06 11:55:00,37.82,37.89,37.82,37.87,83971.0,31.7281,31.7868,31.7281,31.77,83971.0
2019-08-06 12:00:00,37.87,37.89,37.84,37.89,46723.0,31.77,31.7868,31.7448,31.7868,46723.0
2019-08-06 12:05:00,37.89,37.93,37.88,37.93,69560.0,31.7868,31.8203,31.7784,31.8203,69560.0
2019-08-06 12:10:00,37.92,38.0,37.91,37.99,56572.0,31.812,31.8791,31.8036,31.8707,56572.0
2019-08-06 12:15:00,37.99,38.0,37.92,37.92,32991.0,31.8707,31.8791,31.812,31.812,32991.0
2019-08-06 12:20:00,37.92,37.94,37.89,37.91,38473.0,31.812,31.8287,31.7868,31.8036,38473.0
2019-08-06 12:25:00,37.9,37.95,37.88,37.92,67514.0,31.7952,31.8371,31.7784,31.812,67514.0
2019-08-06 12:30:00,37.91,37.96,37.89,37.9,63216.0,31.8036,31.8455,31.7868,31.7952,63216.0
2019-08-06 12:35:00,37.89,37.98,37.89,37.95,55701.0,31.7868,31.8623,31.7868,31.8371,55701.0
2019-08-06 12:40:00,37.95,38.01,37.95,38.01,55262.0,31.8371,31.8875,31.8371,31.8875,55262.0
2019-08-06 12:45:00,38.0,38.02,37.98,38.0,36668.0,31.8791,31.8958,31.8623,31.8791,36668.0
2019-08-06 12:50:00,38.0,38.02,37.95,37.95,36872.0,31.8791,31.8958,31.8371,31.8371,36872.0
2019-08-06 12:55:00,37.96,38.0,37.94,37.99,41686.0,31.8455,31.8791,31.8287,31.8707,41686.0
2019-08-06 13:00:00,37.98,38.02,37.97,38.02,56096.0,31.8623,31.8958,31.8539,31.8958,56096.0
2019-08-06 13:05:00,38.01,38.05,38.0,38.04,36997.0,31.8875,31.921,31.8791,31.9126,36997.0
2019-08-06 13:10:00,38.05,38.06,37.98,38.0,46327.0,31.921,31.9294,31.8623,31.8791,46327.0
2019-08-06 13:15:00,38.01,38.02,37.95,37.97,42234.0,31.8875,31.8958,31.8371,31.8539,42234.0
2019-08-06 13:20:00,37.97,37.97,37.93,37.97,53599.0,31.8539,31.8539,31.8203,31.8539,53599.0
2019-08-06 13:25:00,37.98,37.99,37.92,37.95,50961.0,31.8623,31.8707,31.812,31.8371,50961.0
2019-08-06 13:30:00,37.94,37.94,37.9,37.91,37428.0,31.8287,31.8287,31.7952,31.8036,37428.0
2019-08-06 13:35:00,37.91,37.91,37.85,37.88,57704.0,31.8036,31.8036,31.7532,31.7784,57704.0
2019-08-06 13:40:00,37.89,38.02,37.88,37.98,53251.0,31.7868,31.8958,31.7784,31.8623,53251.0
2019-08-06 13:45:00,37.98,38.0,37.94,37.96,33715.0,31.8623,31.8791,31.8287,31.8455,33715.0
2019-08-06 13:50:00,37.95,37.96,37.86,37.86,35845.0,31.8371,31.8455,31.7616,31.7616,35845.0
2019-08-06 13:55:00,37.86,37.87,37.82,37.85,40714.0,31.7616,31.77,31.7281,31.7532,40714.0
2019-08-06 14:00:00,37.85,37.88,37.83,37.86,29244.0,31.7532,31.7784,31.7365,31.7616,29244.0
2019-08-06 14:05:00,37.86,37.87,37.81,37.82,47038.0,31.7616,31.77,31.7197,31.7281,47038.0
2019-08-06 14:10:00,37.82,37.87,37.82,37.84,24845.0,31.7281,31.77,31.7281,31.7448,24845.0
2019-08-06 14:15:00,37.85,37.87,37.8,37.81,45235.0,31.7532,31.77,31.7113,31.7197,45235.0
2019-08-06 14:20:00,37.81,37.82,37.77,37.82,44482.0,31.7197,31.7281,31.6861,31.7281,44482.0
2019-08-06 14:25:00,37.82,37.83,37.79,37.83,45665.0,31.7281,31.7365,31.7029,31.7365,45665.0
2019-08-06 14:30:00,37.83,37.85,37.76,37.79,73432.0,31.7365,31.7532,31.6777,31.7029,73432.0
2019-08-06 14:35:00,37.78,37.92,37.78,37.9,49339.0,31.6945,31.812,31.6945,31.7952,49339.0
2019-08-06 14:40:00,37.9,37.94,37.89,37.92,40354.0,31.7952,31.8287,31.7868,31.812,40354.0
2019-08-06 14:45:00,37.93,37.94,37.87,37.88,33932.0,31.8203,31.8287,31.77,31.7784,33932.0
2019-08-06 14:50:00,37.87,37.89,37.84,37.84,44759.0,31.77,31.7868,31.7448,31.7448,44759.0
2019-08-06 14:55:00,37.85,37.87,37.81,37.82,45706.0,31.7532,31.77,31.7197,31.7281,45706.0
2019-08-06 15:00:00,37.82,37.83,37.75,37.75,63127.0,31.7281,31.7365,31.6693,31.6693,63127.0
2019-08-06 15:05:00,37.75,37.81,37.74,37.79,42035.0,31.6693,31.7197,31.661,31.7029,42035.0
2019-08-06 15:10:00,37.79,37.83,37.78,37.81,54467.0,31.7029,31.7365,31.6945,31.7197,54467.0
2019-08-06 15:15:00,37.81,37.9,37.81,37.88,69744.0,31.7197,31.7952,31.7197,31.7784,69744.0
2019-08-06 15:20:00,37.88,37.9,37.86,37.88,48786.0,31.7784,31.7952,31.7616,31.7784,48786.0
2019-08-06 15:25:00,37.87,37.9,37.84,37.9,44345.0,31.77,31.7952,31.7448,31.7952,44345.0
2019-08-06 15:30:00,37.89,37.92,37.87,37.91,102999.0,31.7868,31.812,31.77,31.8036,102999.0
2019-08-06 15:35:00,37.92,37.96,37.9,37.96,115277.0,31.812,31.8455,31.7952,31.8455,115277.0
2019-08-06 15:40:00,37.96,38.02,37.95,37.98,117180.0,31.8455,31.8958,31.8371,31.8623,117180.0
2019-08-06 15:45:00,37.98,38.05,37.95,38.04,149877.0,31.8623,31.921,31.8371,31.9126,149877.0
2019-08-06 15:50:00,38.04,38.07,37.98,38.01,225800.0,31.9126,31.9378,31.8623,31.8875,225800.0
2019-08-06 15:55:00,38.0,38.01,37.95,37.99,445208.0,31.8791,31.8875,31.8371,31.8707,445208.0
2019-08-07 09:30:00,38.8,39.49,38.77,39.43,672990.0,32.5502,33.1291,32.525,33.0787,672990.0
2019-08-07 09:35:00,39.44,39.56,39.26,39.27,400776.0,33.0871,33.1878,32.9361,32.9445,400776.0
2019-08-07 09:40:00,39.28,39.36,39.2,39.24,191993.0,32.9529,33.02,32.8858,32.9193,191993.0
2019-08-07 09:45:00,39.24,39.34,39.17,39.33,386768.0,32.9193,33.0032,32.8606,32.9948,386768.0
2019-08-07 09:50:00,39.32,39.77,39.32,39.77,432927.0,32.9864,33.364,32.9864,33.364,432927.0
2019-08-07 09:55:00,39.77,39.89,39.72,39.82,254791.0,33.364,33.4646,33.322,33.4059,254791.0
2019-08-07 10:00:00,39.8,39.85,39.58,39.65,188198.0,33.3891,33.4311,33.2046,33.2633,188198.0
2019-08-07 10:05:00,39.66,39.72,39.61,39.65,158526.0,33.2717,33.322,33.2297,33.2633,158526.0
2019-08-07 10:10:00,39.65,39.7,39.47,39.55,247915.0,33.2633,33.3052,33.1123,33.1794,247915.0
2019-08-07 10:15:00,39.54,39.57,39.31,39.32,175725.0,33.171,33.1962,32.9781,32.9864,175725.0
2019-08-07 10:20:00,39.29,39.41,39.24,39.4,134831.0,32.9613,33.062,32.9193,33.0536,134831.0
2019-08-07 10:25:00,39.41,39.44,39.26,39.3,152773.0,33.062,33.0871,32.9361,32.9697,152773.0
2019-08-07 10:30:00,39.29,39.4,39.29,39.31,105514.0,32.9613,33.0536,32.9613,32.9781,105514.0
2019-08-07 10:35:00,39.3,39.33,39.09,39.2,139059.0,32.9697,32.9948,32.7935,32.8858,139059.0
2019-08-07 10:40:00,39.19,39.25,39.15,39.22,78133.0,32.8774,32.9277,32.8438,32.9026,78133.0
2019-08-07 10:45:00,39.21,39.25,39.14,39.17,138173.0,32.8942,32.9277,32.8354,32.8606,138173.0
2019-08-07 10:50:00,39.18,39.19,39.07,39.12,101800.0,32.869,32.8774,32.7767,32.8187,101800.0
2019-08-07 10:55:00,39.12,39.26,39.12,39.21,83451.0,32.8187,32.9361,32.8187,32.8942,83451.0
2019-08-07 11:00:00,39.21,39.28,39.2,39.22,80903.0,32.8942,32.9529,32.8858,32.9026,80903.0
2019-08-07 11:05:00,39.21,39.28,39.15,39.2,105717.0,32.8942,32.9529,32.8438,32.8858,105717.0
2019-08-07 11:10:00,39.2,39.24,39.15,39.21,118858.0,32.8858,32.9193,32.8438,32.8942,118858.0
2019-08-07 11:15:00,39.21,39.25,39.16,39.2,111435.0,32.8942,32.9277,32.8522,32.8858,111435.0
2019-08-07 11:20:00,39.2,39.25,39.17,39.2,121158.0,32.8858,32.9277,32.8606,32.8858,121158.0
2019-08-07 11:25:00,39.2,39.28,39.2,39.21,149293.0,32.8858,32.9529,32.8858,32.8942,149293.0
2019-08-07 11:30:00,39.21,39.27,39.19,39.27,88286.0,32.8942,32.9445,32.8774,32.9445,88286.0
2019-08-07 11:35:00,39.27,39.47,39.27,39.47,144575.0,32.9445,33.1123,32.9445,33.1123,144575.0
2019-08-07 11:40:00,39.46,39.51,39.43,39.48,110878.0,33.1039,33.1458,33.0787,33.1207,110878.0
2019-08-07 11:45:00,39.48,39.5,39.42,39.49,160895.0,33.1207,33.1375,33.0703,33.1291,160895.0
2019-08-07 11:50:00,39.48,39.56,39.48,39.55,106872.0,33.1207,33.1878,33.1207,33.1794,106872.0
2019-08-07 11:55:00,39.55,39.56,39.47,39.52,170152.0,33.1794,33.1878,33.1123,33.1542,170152.0
2019-08-07 12:00:00,39.52,39.53,39.46,39.53,127264.0,33.1542,33.1626,33.1039,33.1626,127264.0
2019-08-07 12:05:00,39.53,39.57,39.47,39.51,86440.0,33.1626,33.1962,33.1123,33.1458,86440.0
2019-08-07 12:10:00,39.5,39.6,39.49,39.59,91500.0,33.1375,33.2213,33.1291,33.213,91500.0
2019-08-07 12:15:00,39.59,39.74,39.58,39.73,124622.0,33.213,33.3388,33.2046,33.3304,124622.0
2019-08-07 12:20:00,39.73,39.77,39.67,39.77,246590.0,33.3304,33.364,33.2801,33.364,246590.0
2019-08-07 12:25:00,39.77,39.78,39.71,39.77,121883.0,33.364,33.3724,33.3136,33.364,121883.0
2019-08-07 12:30:00,39.78,39.9,39.77,39.9,228407.0,33.3724,33.473,33.364,33.473,228407.0
2019-08-07 12:35:00,39.89,39.9,39.85,39.89,153681.0,33.4646,33.473,33.4311,33.4646,153681.0
2019-08-07 12:40:00,39.89,39.93,39.86,39.89,133124.0,33.4646,33.4982,33.4395,33.4646,133124.0
2019-08-07 12:45:00,39.89,39.93,39.86,39.9,118035.0,33.4646,33.4982,33.4395,33.473,118035.0
2019-08-07 12:50:00,39.9,39.91,39.83,39.9,129606.0,33.473,33.4814,33.4143,33.473,129606.0
2019-08-07 12:55:00,39.9,39.94,39.87,39.89,163865.0,33.473,33.5066,33.4479,33.4646,163865.0
2019-08-07 13:00:00,39.9,39.9,39.63,39.63,192883.0,33.473,33.473,33.2465,33.2465,192883.0
2019-08-07 13:05:00,39.63,39.69,39.54,39.6,137098.0,33.2465,33.2968,33.171,33.2213,137098.0
2019-08-07 13:10:00,39.6,39.66,39.58,39.64,85155.0,33.2213,33.2717,33.2046,33.2549,85155.0
2019-08-07 13:15:00,39.63,39.65,39.6,39.63,77909.0,33.2465,33.2633,33.2213,33.2465,77909.0
2019-08-07 13:20:00,39.62,39.7,39.62,39.66,56998.0,33.2381,33.3052,33.2381,33.2717,56998.0
2019-08-07 13:25:00,39.66,39.71,39.63,39.65,85050.0,33.2717,33.3136,33.2465,33.2633,85050.0
2019-08-07 13:30:00,39.65,39.74,39.65,39.7,84223.0,33.2633,33.3388,33.2633,33.3052,84223.0
2019-08-07 13:35:00,39.7,39.72,39.65,39.68,61859.0,33.3052,33.322,33.2633,33.2885,61859.0
2019-08-07 13:40:00,39.67,39.69,39.62,39.65,85486.0,33.2801,33.2968,33.2381,33.2633,85486.0
2019-08-07 13:45:00,39.65,39.71,39.64,39.71,54534.0,33.2633,33.3136,33.2549,33.3136,54534.0
2019-08-07 13:50:00,39.71,39.72,39.64,39.64,72441.0,33.3136,33.322,33.2549,33.2549,72441.0
2019-08-07 13:55:00,39.64,39.64,39.56,39.61,39382.0,33.2549,33.2549,33.1878,33.2297,39382.0
2019-08-07 14:00:00,39.6,39.65,39.58,39.62,56057.0,33.2213,33.2633,33.2046,33.2381,56057.0
2019-08-07 14:05:00,39.63,39.64,39.54,39.55,69072.0,33.2465,33.2549,33.171,33.1794,69072.0
2019-08-07 14:10:00,39.55,39.56,39.47,39.48,60056.0,33.1794,33.1878,33.1123,33.1207,60056.0
2019-08-07 14:15:00,39.5,39.54,39.47,39.53,54571.0,33.1375,33.171,33.1123,33.1626,54571.0
2019-08-07 14:20:00,39.54,39.62,39.53,39.6,46968.0,33.171,33.2381,33.1626,33.2213,46968.0
2019-08-07 14:25:00,39.61,39.66,39.58,39.59,51795.0,33.2297,33.2717,33.2046,33.213,51795.0
2019-08-07 14:30:00,39.58,39.65,39.58,39.63,58846.0,33.2046,33.2633,33.2046,33.2465,58846.0
2019-08-07 14:35:00,39.64,39.69,39.63,39.68,105001.0,33.2549,33.2968,33.2465,33.2885,105001.0
2019-08-07 14:40:00,39.68,39.74,39.68,39.69,204194.0,33.2885,33.3388,33.2885,33.2968,204194.0
2019-08-07 14:45:00,39.7,39.7,39.63,39.67,107710.0,33.3052,33.3052,33.2465,33.2801,107710.0
2019-08-07 14:50:00,39.66,39.68,39.61,39.64,74391.0,33.2717,33.2885,33.2297,33.2549,74391.0
2019-08-07 14:55:00,39.64,39.69,39.63,39.68,86163.0,33.2549,33.2968,33.2465,33.2885,86163.0
2019-08-07 15:00:00,39.69,39.72,39.66,39.7,83494.0,33.2968,33.322,33.2717,33.3052,83494.0
2019-08-07 15:05:00,39.7,39.71,39.65,39.7,92554.0,33.3052,33.3136,33.2633,33.3052,92554.0
2019-08-07 15:10:00,39.7,39.77,39.69,39.77,110680.0,33.3052,33.364,33.2968,33.364,110680.0
2019-08-07 15:15:00,39.77,39.78,39.7,39.76,145189.0,33.364,33.3724,33.3052,33.3556,145189.0
2019-08-07 15:20:00,39.76,39.77,39.72,39.75,103160.0,33.3556,33.364,33.322,33.3472,103160.0
2019-08-07 15:25:00,39.75,39.76,39.66,39.66,148412.0,33.3472,33.3556,33.2717,33.2717,148412.0
2019-08-07 15:30:00,39.66,39.67,39.57,39.59,168747.0,33.2717,33.2801,33.1962,33.213,168747.0
2019-08-07 15:35:00,39.59,39.65,39.51,39.53,214760.0,33.213,33.2633,33.1458,33.1626,214760.0
2019-08-07 15:40:00,39.54,39.57,39.34,39.37,297757.0,33.171,33.1962,33.0032,33.0284,297757.0
2019-08-07 15:45:00,39.38,39.42,39.33,39.34,278864.0,33.0368,33.0703,32.9948,33.0032,278864.0
2019-08-07 15:50:00,39.33,39.38,39.29,39.31,432304.0,32.9948,33.0368,32.9613,32.9781,432304.0
2019-08-07 15:55:00,39.31,39.39,39.3,39.36,1056441.0,32.9781,33.0452,32.9697,33.02,1056441.0
2019-08-08 09:30:00,39.03,39.04,38.8,38.95,281279.0,32.7432,32.7515,32.5502,32.676,281279.0
2019-08-08 09:35:00,38.95,39.3,38.95,39.18,109740.0,32.676,32.9697,32.676,32.869,109740.0
2019-08-08 09:40:00,39.18,39.21,38.9,38.93,83090.0,32.869,32.8942,32.6341,32.6593,83090.0
2019-08-08 09:45:00,38.92,39.06,38.91,39.05,74422.0,32.6509,32.7683,32.6425,32.7599,74422.0
2019-08-08 09:50:00,39.06,39.31,39.06,39.26,90618.0,32.7683,32.9781,32.7683,32.9361,90618.0
2019-08-08 09:55:00,39.26,39.35,39.23,39.35,70111.0,32.9361,33.0116,32.9109,33.0116,70111.0
2019-08-08 10:00:00,39.34,39.38,39.24,39.25,89584.0,33.0032,33.0368,32.9193,32.9277,89584.0
2019-08-08 10:05:00,39.26,39.38,39.2,39.36,108044.0,32.9361,33.0368,32.8858,33.02,108044.0
2019-08-08 10:10:00,39.35,39.44,39.31,39.39,92819.0,33.0116,33.0871,32.9781,33.0452,92819.0
2019-08-08 10:15:00,39.38,39.38,39.29,39.29,88706.0,33.0368,33.0368,32.9613,32.9613,88706.0
2019-08-08 10:20:00,39.28,39.37,39.26,39.31,60815.0,32.9529,33.0284,32.9361,32.9781,60815.0
2019-08-08 10:25:00,39.31,39.36,39.31,39.35,56830.0,32.9781,33.02,32.9781,33.0116,56830.0
2019-08-08 10:30:00,39.34,39.37,39.2,39.21,107091.0,33.0032,33.0284,32.8858,32.8942,107091.0
2019-08-08 10:35:00,39.21,39.21,39.05,39.08,288579.0,32.8942,32.8942,32.7599,32.7851,288579.0
2019-08-08 10:40:00,39.08,39.17,39.06,39.13,80442.0,32.7851,32.8606,32.7683,32.8271,80442.0
2019-08-08 10:45:00,39.13,39.15,39.1,39.11,67896.0,32.8271,32.8438,32.8019,32.8103,67896.0
2019-08-08 10:50:00,39.11,39.11,39.01,39.08,102463.0,32.8103,32.8103,32.7264,32.7851,102463.0
2019-08-08 10:55:00,39.07,39.11,39.04,39.05,65687.0,32.7767,32.8103,32.7515,32.7599,65687.0
2019-08-08 11:00:00,39.05,39.18,39.05,39.16,54953.0,32.7599,32.869,32.7599,32.8522,54953.0
2019-08-08 11:05:00,39.16,39.27,39.16,39.27,59606.0,32.8522,32.9445,32.8522,32.9445,59606.0
2019-08-08 11:10:00,39.26,39.27,39.1,39.13,53853.0,32.9361,32.9445,32.8019,32.8271,53853.0
2019-08-08 11:15:00,39.12,39.24,39.11,39.24,39338.0,32.8187,32.9193,32.8103,32.9193,39338.0
2019-08-08 11:20:00,39.24,39.29,39.23,39.29,49732.0,32.9193,32.9613,32.9109,32.9613,49732.0
2019-08-08 11:25:00,39.29,39.45,39.29,39.4,106232.0,32.9613,33.0955,32.9613,33.0536,106232.0
2019-08-08 11:30:00,39.4,39.4,39.31,39.31,75510.0,33.0536,33.0536,32.9781,32.9781,75510.0
2019-08-08 11:35:00,39.3,39.34,39.27,39.33,62657.0,32.9697,33.0032,32.9445,32.9948,62657.0
2019-08-08 11:40:00,39.33,39.33,39.21,39.22,63567.0,32.9948,32.9948,32.8942,32.9026,63567.0
2019-08-08 11:45:00,39.22,39.23,39.13,39.19,82557.0,32.9026,32.9109,32.8271,32.8774,82557.0
2019-08-08 11:50:00,39.19,39.21,39.15,39.16,62610.0,32.8774,32.8942,32.8438,32.8522,62610.0
2019-08-08 11:55:00,39.16,39.18,39.13,39.14,48055.0,32.8522,32.869,32.8271,32.8354,48055.0
2019-08-08 12:00:00,39.13,39.14,39.06,39.09,64451.0,32.8271,32.8354,32.7683,32.7935,64451.0
2019-08-08 12:05:00,39.08,39.14,39.08,39.08,41848.0,32.7851,32.8354,32.7851,32.7851,41848.0
2019-08-08 12:10:00,39.09,39.11,38.99,39.02,76054.0,32.7935,32.8103,32.7096,32.7348,76054.0
2019-08-08 12:15:00,39.02,39.03,38.99,39.02,75271.0,32.7348,32.7432,32.7096,32.7348,75271.0
2019-08-08 12:20:00,39.04,39.15,39.02,39.12,122373.0,32.7515,32.8438,32.7348,32.8187,122373.0
2019-08-08 12:25:00,39.12,39.2,39.11,39.17,36216.0,32.8187,32.8858,32.8103,32.8606,36216.0
2019-08-08 12:30:00,39.17,39.17,39.09,39.12,43818.0,32.8606,32.8606,32.7935,32.8187,43818.0
2019-08-08 12:35:00,39.12,39.17,39.11,39.13,56806.0,32.8187,32.8606,32.8103,32.8271,56806.0
2019-08-08 12:40:00,39.13,39.15,39.02,39.05,54219.0,32.8271,32.8438,32.7348,32.7599,54219.0
2019-08-08 12:45:00,39.04,39.1,39.04,39.08,51732.0,32.7515,32.8019,32.7515,32.7851,51732.0
2019-08-08 12:50:00,39.08,39.13,39.07,39.12,40921.0,32.7851,32.8271,32.7767,32.8187,40921.0
2019-08-08 12:55:00,39.12,39.17,39.08,39.09,51198.0,32.8187,32.8606,32.7851,32.7935,51198.0
2019-08-08 13:00:00,39.09,39.13,39.05,39.11,65038.0,32.7935,32.8271,32.7599,32.8103,65038.0
2019-08-08 13:05:00,39.12,39.19,39.11,39.17,55676.0,32.8187,32.8774,32.8103,32.8606,55676.0
2019-08-08 13:10:00,39.18,39.2,39.15,39.18,33732.0,32.869,32.8858,32.8438,32.869,33732.0
2019-08-08 13:15:00,39.18,39.21,39.16,39.16,36330.0,32.869,32.8942,32.8522,32.8522,36330.0
2019-08-08 13:20:00,39.16,39.2,39.15,39.17,42357.0,32.8522,32.8858,32.8438,32.8606,42357.0
2019-08-08 13:25:00,39.17,39.18,39.05,39.06,43646.0,32.8606,32.869,32.7599,32.7683,43646.0
2019-08-08 13:30:00,39.05,39.12,39.04,39.09,51875.0,32.7599,32.8187,32.7515,32.7935,51875.0
2019-08-08 13:35:00,39.09,39.14,39.08,39.12,105707.0,32.7935,32.8354,32.7851,32.8187,105707.0
2019-08-08 13:40:00,39.12,39.22,39.09,39.2,50880.0,32.8187,32.9026,32.7935,32.8858,50880.0
2019-08-08 13:45:00,39.2,39.27,39.19,39.26,49272.0,32.8858,32.9445,32.8774,32.9361,49272.0
2019-08-08 13:50:00,39.26,39.29,39.24,39.29,81536.0,32.9361,32.9613,32.9193,32.9613,81536.0
2019-08-08 13:55:00,39.29,39.3,39.22,39.24,57720.0,32.9613,32.9697,32.9026,32.9193,57720.0
2019-08-08 14:00:00,39.24,39.29,39.2,39.26,59147.0,32.9193,32.9613,32.8858,32.9361,59147.0
2019-08-08 14:05:00,39.26,39.32,39.24,39.31,66595.0,32.9361,32.9864,32.9193,32.9781,66595.0
2019-08-08 14:10:00,39.31,39.32,39.26,39.27,62270.0,32.9781,32.9864,32.9361,32.9445,62270.0
2019-08-08 14:15:00,39.27,39.29,39.21,39.28,59635.0,32.9445,32.9613,32.8942,32.9529,59635.0
2019-08-08 14:20:00,39.27,39.28,39.22,39.25,49673.0,32.9445,32.9529,32.9026,32.9277,49673.0
2019-08-08 14:25:00,39.25,39.29,39.24,39.27,55687.0,32.9277,32.9613,32.9193,32.9445,55687.0
2019-08-08 14:30:00,39.28,39.3,39.21,39.29,116874.0,32.9529,32.9697,32.8942,32.9613,116874.0
2019-08-08 14:35:00,39.29,39.38,39.28,39.38,54632.0,32.9613,33.0368,32.9529,33.0368,54632.0
2019-08-08 14:40:00,39.38,39.4,39.34,39.39,93715.0,33.0368,33.0536,33.0032,33.0452,93715.0
2019-08-08 14:45:00,39.39,39.43,39.35,39.36,89490.0,33.0452,33.0787,33.0116,33.02,89490.0
2019-08-08 14:50:00,39.36,39.38,39.28,39.31,94664.0,33.02,33.0368,32.9529,32.9781,94664.0
2019-08-08 14:55:00,39.3,39.33,39.27,39.3,101629.0,32.9697,32.9948,32.9445,32.9697,101629.0
2019-08-08 15:00:00,39.3,39.37,39.29,39.37,59978.0,32.9697,33.0284,32.9613,33.0284,59978.0
2019-08-08 15:05:00,39.37,39.37,39.29,39.3,104179.0,33.0284,33.0284,32.9613,32.9697,104179.0
2019-08-08 15:10:00,39.32,39.38,39.29,39.36,107047.0,32.9864,33.0368,32.9613,33.02,107047.0
2019-08-08 15:15:00,39.35,39.39,39.32,39.34,81303.0,33.0116,33.0452,32.9864,33.0032,81303.0
2019-08-08 15:20:00,39.34,39.34,39.25,39.33,75546.0,33.0032,33.0032,32.9277,32.9948,75546.0
2019-08-08 15:25:00,39.32,39.35,39.29,39.32,68278.0,32.9864,33.0116,32.9613,32.9864,68278.0
2019-08-08 15:30:00,39.31,39.32,39.23,39.25,115212.0,32.9781,32.9864,32.9109,32.9277,115212.0
2019-08-08 15:35:00,39.25,39.32,39.23,39.29,82302.0,32.9277,32.9864,32.9109,32.9613,82302.0
2019-08-08 15:40:00,39.3,39.36,39.29,39.33,125625.0,32.9697,33.02,32.9613,32.9948,125625.0
2019-08-08 15:45:00,39.33,39.34,39.27,39.27,126232.0,32.9948,33.0032,32.9445,32.9445,126232.0
2019-08-08 15:50:00,39.27,39.31,39.26,39.27,203656.0,32.9445,32.9781,32.9361,32.9445,203656.0
2019-08-08 15:55:00,39.27,39.31,39.24,39.3,675520.0,32.9445,32.9781,32.9193,32.9697,675520.0
2019-08-09 09:30:00,39.23,39.3,39.06,39.08,178695.0,32.9109,32.9697,32.7683,32.7851,178695.0
2019-08-09 09:35:00,39.1,39.16,39.05,39.07,75532.0,32.8019,32.8522,32.7599,32.7767,75532.0
2019-08-09 09:40:00,39.08,39.2,39.05,39.18,51821.0,32.7851,32.8858,32.7599,32.869,51821.0
2019-08-09 09:45:00,39.17,39.25,39.12,39.22,46300.0,32.8606,32.9277,32.8187,32.9026,46300.0
2019-08-09 09:50:00,39.22,39.28,39.15,39.27,86141.0,32.9026,32.9529,32.8438,32.9445,86141.0
2019-08-09 09:55:00,39.26,39.3,39.12,39.12,75069.0,32.9361,32.9697,32.8187,32.8187,75069.0
2019-08-09 10:00:00,39.14,39.17,39.06,39.1,101835.0,32.8354,32.8606,32.7683,32.8019,101835.0
2019-08-09 10:05:00,39.1,39.3,39.07,39.3,110916.0,32.8019,32.9697,32.7767,32.9697,110916.0
2019-08-09 10:10:00,39.3,39.32,39.24,39.32,49939.0,32.9697,32.9864,32.9193,32.9864,49939.0
2019-08-09 10:15:00,39.32,39.35,39.26,39.33,74018.0,32.9864,33.0116,32.9361,32.9948,74018.0
2019-08-09 10:20:00,39.34,39.48,39.34,39.42,66097.0,33.0032,33.1207,33.0032,33.0703,66097.0
2019-08-09 10:25:00,39.42,39.46,39.37,39.4,67304.0,33.0703,33.1039,33.0284,33.0536,67304.0
2019-08-09 10:30:00,39.4,39.44,39.38,39.39,60422.0,33.0536,33.0871,33.0368,33.0452,60422.0
2019-08-09 10:35:00,39.4,39.45,39.37,39.43,106446.0,33.0536,33.0955,33.0284,33.0787,106446.0
2019-08-09 10:40:00,39.42,39.48,39.41,39.47,57661.0,33.0703,33.1207,33.062,33.1123,57661.0
2019-08-09 10:45:00,39.47,39.48,39.33,39.35,113231.0,33.1123,33.1207,32.9948,33.0116,113231.0
2019-08-09 10:50:00,39.35,39.39,39.31,39.38,64002.0,33.0116,33.0452,32.9781,33.0368,64002.0
2019-08-09 10:55:00,39.39,39.47,39.38,39.46,42855.0,33.0452,33.1123,33.0368,33.1039,42855.0
2019-08-09 11:00:00,39.47,39.47,39.4,39.44,46883.0,33.1123,33.1123,33.0536,33.0871,46883.0
2019-08-09 11:05:00,39.43,39.47,39.41,39.46,47632.0,33.0787,33.1123,33.062,33.1039,47632.0
2019-08-09 11:10:00,39.46,39.47,39.37,39.38,56286.0,33.1039,33.1123,33.0284,33.0368,56286.0
2019-08-09 11:15:00,39.38,39.38,39.3,39.32,50969.0,33.0368,33.0368,32.9697,32.9864,50969.0
2019-08-09 11:20:00,39.33,39.4,39.31,39.38,74992.0,32.9948,33.0536,32.9781,33.0368,74992.0
2019-08-09 11:25:00,39.39,39.41,39.37,39.41,67442.0,33.0452,33.062,33.0284,33.062,67442.0
2019-08-09 11:30:00,39.41,39.41,39.36,39.39,119196.0,33.062,33.062,33.02,33.0452,119196.0
2019-08-09 11:35:00,39.38,39.44,39.38,39.42,48149.0,33.0368,33.0871,33.0368,33.0703,48149.0
2019-08-09 11:40:00,39.42,39.5,39.41,39.42,57315.0,33.0703,33.1375,33.062,33.0703,57315.0
2019-08-09 11:45:00,39.42,39.44,39.32,39.34,57542.0,33.0703,33.0871,32.9864,33.0032,57542.0
2019-08-09 11:50:00,39.34,39.38,39.31,39.34,52072.0,33.0032,33.0368,32.9781,33.0032,52072.0
2019-08-09 11:55:00,39.33,39.34,39.29,39.31,61236.0,32.9948,33.0032,32.9613,32.9781,61236.0
2019-08-09 12:00:00,39.31,39.32,39.24,39.24,37947.0,32.9781,32.9864,32.9193,32.9193,37947.0
2019-08-09 12:05:00,39.24,39.25,39.2,39.23,31109.0,32.9193,32.9277,32.8858,32.9109,31109.0
2019-08-09 12:10:00,39.23,39.3,39.22,39.25,38848.0,32.9109,32.9697,32.9026,32.9277,38848.0
2019-08-09 12:15:00,39.25,39.28,39.23,39.28,43442.0,32.9277,32.9529,32.9109,32.9529,43442.0
2019-08-09 12:20:00,39.27,39.27,39.23,39.25,24381.0,32.9445,32.9445,32.9109,32.9277,24381.0
2019-08-09 12:25:00,39.25,39.31,39.25,39.29,36004.0,32.9277,32.9781,32.9277,32.9613,36004.0
2019-08-09 12:30:00,39.29,39.33,39.27,39.32,36563.0,32.9613,32.9948,32.9445,32.9864,36563.0
2019-08-09 12:35:00,39.32,39.33,39.26,39.31,34600.0,32.9864,32.9948,32.9361,32.9781,34600.0
2019-08-09 12:40:00,39.3,39.31,39.23,39.24,51989.0,32.9697,32.9781,32.9109,32.9193,51989.0
2019-08-09 12:45:00,39.25,39.28,39.24,39.25,28095.0,32.9277,32.9529,32.9193,32.9277,28095.0
2019-08-09 12:50:00,39.26,39.26,39.15,39.2,81508.0,32.9361,32.9361,32.8438,32.8858,81508.0
2019-08-09 12:55:00,39.21,39.21,39.16,39.16,113680.0,32.8942,32.8942,32.8522,32.8522,113680.0
2019-08-09 13:00:00,39.16,39.16,39.04,39.05,38878.0,32.8522,32.8522,32.7515,32.7599,38878.0
2019-08-09 13:05:00,39.04,39.08,39.0,39.08,48293.0,32.7515,32.7851,32.718,32.7851,48293.0
2019-08-09 13:10:00,39.06,39.11,39.04,39.05,35334.0,32.7683,32.8103,32.7515,32.7599,35334.0
2019-08-09 13:15:00,39.05,39.06,39.02,39.04,34883.0,32.7599,32.7683,32.7348,32.7515,34883.0
2019-08-09 13:20:00,39.03,39.07,39.02,39.05,55097.0,32.7432,32.7767,32.7348,32.7599,55097.0
2019-08-09 13:25:00,39.06,39.09,39.01,39.05,69706.0,32.7683,32.7935,32.7264,32.7599,69706.0
2019-08-09 13:30:00,39.05,39.1,39.05,39.09,44964.0,32.7599,32.8019,32.7599,32.7935,44964.0
2019-08-09 13:35:00,39.09,39.12,39.06,39.12,31001.0,32.7935,32.8187,32.7683,32.8187,31001.0
2019-08-09 13:40:00,39.12,39.15,39.09,39.13,25948.0,32.8187,32.8438,32.7935,32.8271,25948.0
2019-08-09 13:45:00,39.13,39.17,39.11,39.16,45209.0,32.8271,32.8606,32.8103,32.8522,45209.0
2019-08-09 13:50:00,39.16,39.19,39.1,39.12,36762.0,32.8522,32.8774,32.8019,32.8187,36762.0
2019-08-09 13:55:00,39.12,39.13,39.02,39.03,31502.0,32.8187,32.8271,32.7348,32.7432,31502.0
2019-08-09 14:00:00,39.02,39.03,38.96,39.03,39087.0,32.7348,32.7432,32.6844,32.7432,39087.0
2019-08-09 14:05:00,39.02,39.04,38.99,39.0,30268.0,32.7348,32.7515,32.7096,32.718,30268.0
2019-08-09 14:10:00,39.01,39.01,38.95,38.97,45824.0,32.7264,32.7264,32.676,32.6928,45824.0
2019-08-09 14:15:00,38.98,39.02,38.98,39.02,19214.0,32.7012,32.7348,32.7012,32.7348,19214.0
2019-08-09 14:20:00,39.02,39.02,38.97,39.01,157982.0,32.7348,32.7348,32.6928,32.7264,157982.0
2019-08-09 14:25:00,39.01,39.05,38.99,39.05,71844.0,32.7264,32.7599,32.7096,32.7599,71844.0
2019-08-09 14:30:00,39.05,39.13,39.03,39.12,76964.0,32.7599,32.8271,32.7432,32.8187,76964.0
2019-08-09 14:35:00,39.13,39.13,39.08,39.09,25437.0,32.8271,32.8271,32.7851,32.7935,25437.0
2019-08-09 14:40:00,39.09,39.12,39.08,39.1,34435.0,32.7935,32.8187,32.7851,32.8019,34435.0
2019-08-09 14:45:00,39.1,39.15,39.09,39.15,33240.0,32.8019,32.8438,32.7935,32.8438,33240.0
2019-08-09 14:50:00,39.15,39.17,39.14,39.17,22176.0,32.8438,32.8606,32.8354,32.8606,22176.0
2019-08-09 14:55:00,39.16,39.17,39.09,39.16,52121.0,32.8522,32.8606,32.7935,32.8522,52121.0
2019-08-09 15:00:00,39.15,39.15,39.11,39.13,28070.0,32.8438,32.8438,32.8103,32.8271,28070.0
2019-08-09 15:05:00,39.13,39.15,39.07,39.14,69031.0,32.8271,32.8438,32.7767,32.8354,69031.0
2019-08-09 15:10:00,39.13,39.18,39.13,39.16,30136.0,32.8271,32.869,32.8271,32.8522,30136.0
2019-08-09 15:15:00,39.17,39.2,39.14,39.2,45076.0,32.8606,32.8858,32.8354,32.8858,45076.0
2019-08-09 15:20:00,39.2,39.21,39.13,39.13,50865.0,32.8858,32.8942,32.8271,32.8271,50865.0
2019-08-09 15:25:00,39.14,39.14,39.06,39.08,74100.0,32.8354,32.8354,32.7683,32.7851,74100.0
2019-08-09 15:30:00,39.07,39.11,39.06,39.08,69706.0,32.7767,32.8103,32.7683,32.7851,69706.0
2019-08-09 15:35:00,39.08,39.1,39.05,39.1,70460.0,32.7851,32.8019,32.7599,32.8019,70460.0
2019-08-09 15:40:00,39.09,39.1,39.05,39.05,58181.0,32.7935,32.8019,32.7599,32.7599,58181.0
2019-08-09 15:45:00,39.05,39.11,39.05,39.1,99841.0,32.7599,32.8103,32.7599,32.8019,99841.0
2019-08-09 15:50:00,39.1,39.11,39.07,39.09,121443.0,32.8019,32.8103,32.7767,32.7935,121443.0
2019-08-09 15:55:00,39.09,39.13,39.0,39.04,406464.0,32.7935,32.8271,32.718,32.7515,406464.0
2019-08-12 09:30:00,39.34,39.46,39.21,39.24,147515.0,33.0032,33.1039,32.8942,32.9193,147515.0
2019-08-12 09:35:00,39.25,39.35,39.21,39.29,72897.0,32.9277,33.0116,32.8942,32.9613,72897.0
2019-08-12 09:40:00,39.28,39.28,39.13,39.19,66055.0,32.9529,32.9529,32.8271,32.8774,66055.0
2019-08-12 09:45:00,39.19,39.23,39.14,39.18,54081.0,32.8774,32.9109,32.8354,32.869,54081.0
2019-08-12 09:50:00,39.18,39.25,39.09,39.25,78019.0,32.869,32.9277,32.7935,32.9277,78019.0
2019-08-12 09:55:00,39.24,39.26,39.18,39.21,71979.0,32.9193,32.9361,32.869,32.8942,71979.0
2019-08-12 10:00:00,39.21,39.29,39.17,39.26,50916.0,32.8942,32.9613,32.8606,32.9361,50916.0
2019-08-12 10:05:00,39.26,39.28,39.21,39.23,33860.0,32.9361,32.9529,32.8942,32.9109,33860.0
2019-08-12 10:10:00,39.23,39.35,39.22,39.32,72278.0,32.9109,33.0116,32.9026,32.9864,72278.0
2019-08-12 10:15:00,39.32,39.39,39.3,39.38,48789.0,32.9864,33.0452,32.9697,33.0368,48789.0
2019-08-12 10:20:00,39.38,39.42,39.34,39.36,53993.0,33.0368,33.0703,33.0032,33.02,53993.0
2019-08-12 10:25:00,39.37,39.38,39.25,39.27,52573.0,33.0284,33.0368,32.9277,32.9445,52573.0
2019-08-12 10:30:00,39.27,39.3,39.22,39.24,43944.0,32.9445,32.9697,32.9026,32.9193,43944.0
2019-08-12 10:35:00,39.24,39.28,39.19,39.21,35584.0,32.9193,32.9529,32.8774,32.8942,35584.0
2019-08-12 10:40:00,39.21,39.21,39.13,39.15,37367.0,32.8942,32.8942,32.8271,32.8438,37367.0
2019-08-12 10:45:00,39.15,39.18,39.09,39.09,89353.0,32.8438,32.869,32.7935,32.7935,89353.0
2019-08-12 10:50:00,39.08,39.09,38.98,38.99,40862.0,32.7851,32.7935,32.7012,32.7096,40862.0
2019-08-12 10:55:00,38.99,38.99,38.92,38.93,33284.0,32.7096,32.7096,32.6509,32.6593,33284.0
2019-08-12 11:00:00,38.93,38.98,38.91,38.95,41685.0,32.6593,32.7012,32.6425,32.676,41685.0
2019-08-12 11:05:00,38.95,38.99,38.91,38.95,65572.0,32.676,32.7096,32.6425,32.676,65572.0
2019-08-12 11:10:00,38.96,38.98,38.92,38.95,35267.0,32.6844,32.7012,32.6509,32.676,35267.0
2019-08-12 11:15:00,38.96,38.99,38.94,38.95,37860.0,32.6844,32.7096,32.6677,32.676,37860.0
2019-08-12 11:20:00,38.95,38.97,38.92,38.92,49558.0,32.676,32.6928,32.6509,32.6509,49558.0
2019-08-12 11:25:00,38.92,38.96,38.86,38.94,45272.0,32.6509,32.6844,32.6005,32.6677,45272.0
2019-08-12 11:30:00,38.93,38.93,38.85,38.86,35423.0,32.6593,32.6593,32.5922,32.6005,35423.0
2019-08-12 11:35:00,38.86,38.88,38.79,38.83,75375.0,32.6005,32.6173,32.5418,32.5754,75375.0
2019-08-12 11:40:00,38.83,38.88,38.82,38.86,39825.0,32.5754,32.6173,32.567,32.6005,39825.0
2019-08-12 11:45:00,38.87,38.88,38.75,38.8,53548.0,32.6089,32.6173,32.5083,32.5502,53548.0
2019-08-12 11:50:00,38.8,38.81,38.75,38.79,31544.0,32.5502,32.5586,32.5083,32.5418,31544.0
2019-08-12 11:55:00,38.78,38.85,38.76,38.83,41650.0,32.5334,32.5922,32.5167,32.5754,41650.0
2019-08-12 12:00:00,38.83,38.84,38.8,38.82,24945.0,32.5754,32.5838,32.5502,32.567,24945.0
2019-08-12 12:05:00,38.81,38.82,38.79,38.82,32402.0,32.5586,32.567,32.5418,32.567,32402.0
2019-08-12 12:10:00,38.81,38.83,38.76,38.82,74364.0,32.5586,32.5754,32.5167,32.567,74364.0
2019-08-12 12:15:00,38.82,38.84,38.78,38.79,22438.0,32.567,32.5838,32.5334,32.5418,22438.0
2019-08-12 12:20:00,38.79,38.82,38.76,38.8,26104.0,32.5418,32.567,32.5167,32.5502,26104.0
2019-08-12 12:25:00,38.8,38.81,38.77,38.8,17926.0,32.5502,32.5586,32.525,32.5502,17926.0
2019-08-12 12:30:00,38.81,38.84,38.77,38.79,46634.0,32.5586,32.5838,32.525,32.5418,46634.0
2019-08-12 12:35:00,38.79,38.82,38.79,38.8,44166.0,32.5418,32.567,32.5418,32.5502,44166.0
2019-08-12 12:40:00,38.81,38.82,38.77,38.79,35030.0,32.5586,32.567,32.525,32.5418,35030.0
2019-08-12 12:45:00,38.78,38.78,38.67,38.69,49024.0,32.5334,32.5334,32.4411,32.4579,49024.0
2019-08-12 12:50:00,38.69,38.73,38.69,38.7,19900.0,32.4579,32.4915,32.4579,32.4663,19900.0
2019-08-12 12:55:00,38.69,38.74,38.67,38.68,29981.0,32.4579,32.4999,32.4411,32.4495,29981.0
2019-08-12 13:00:00,38.68,38.71,38.65,38.68,13344.0,32.4495,32.4747,32.4244,32.4495,13344.0
2019-08-12 13:05:00,38.68,38.69,38.58,38.62,119132.0,32.4495,32.4579,32.3656,32.3992,119132.0
2019-08-12 13:10:00,38.62,38.66,38.56,38.57,60085.0,32.3992,32.4328,32.3489,32.3573,60085.0
2019-08-12 13:15:00,38.57,38.6,38.56,38.58,31808.0,32.3573,32.3824,32.3489,32.3656,31808.0
2019-08-12 13:20:00,38.58,38.62,38.57,38.62,16673.0,32.3656,32.3992,32.3573,32.3992,16673.0
2019-08-12 13:25:00,38.62,38.63,38.58,38.61,26085.0,32.3992,32.4076,32.3656,32.3908,26085.0
2019-08-12 13:30:00,38.61,38.64,38.56,38.57,26942.0,32.3908,32.416,32.3489,32.3573,26942.0
2019-08-12 13:35:00,38.57,38.58,38.55,38.57,42142.0,32.3573,32.3656,32.3405,32.3573,42142.0
2019-08-12 13:40:00,38.56,38.56,38.46,38.5,58794.0,32.3489,32.3489,32.265,32.2985,58794.0
2019-08-12 13:45:00,38.5,38.5,38.4,38.41,42025.0,32.2985,32.2985,32.2146,32.223,42025.0
2019-08-12 13:50:00,38.4,38.41,38.31,38.33,51914.0,32.2146,32.223,32.1391,32.1559,51914.0
2019-08-12 13:55:00,38.33,38.36,38.31,38.35,24276.0,32.1559,32.1811,32.1391,32.1727,24276.0
2019-08-12 14:00:00,38.35,38.39,38.34,38.35,30101.0,32.1727,32.2063,32.1643,32.1727,30101.0
2019-08-12 14:05:00,38.35,38.36,38.25,38.28,64517.0,32.1727,32.1811,32.0888,32.114,64517.0
2019-08-12 14:10:00,38.29,38.31,38.23,38.25,46338.0,32.1224,32.1391,32.072,32.0888,46338.0
2019-08-12 14:15:00,38.25,38.25,38.13,38.16,52366.0,32.0888,32.0888,31.9881,32.0133,52366.0
2019-08-12 14:20:00,38.15,38.29,38.15,38.29,56275.0,32.0049,32.1224,32.0049,32.1224,56275.0
2019-08-12 14:25:00,38.3,38.42,38.28,38.4,61381.0,32.1307,32.2314,32.114,32.2146,61381.0
2019-08-12 14:30:00,38.39,38.42,38.36,38.41,51178.0,32.2063,32.2314,32.1811,32.223,51178.0
2019-08-12 14:35:00,38.42,38.46,38.41,38.43,29874.0,32.2314,32.265,32.223,32.2398,29874.0
2019-08-12 14:40:00,38.44,38.59,38.42,38.55,158909.0,32.2482,32.374,32.2314,32.3405,158909.0
2019-08-12 14:45:00,38.55,38.56,38.47,38.52,73107.0,32.3405,32.3489,32.2734,32.3153,73107.0
2019-08-12 14:50:00,38.51,38.52,38.39,38.42,56613.0,32.3069,32.3153,32.2063,32.2314,56613.0
2019-08-12 14:55:00,38.42,38.47,38.39,38.45,100662.0,32.2314,32.2734,32.2063,32.2566,100662.0
2019-08-12 15:00:00,38.45,38.46,38.37,38.37,78951.0,32.2566,32.265,32.1895,32.1895,78951.0
2019-08-12 15:05:00,38.37,38.38,38.31,38.38,73842.0,32.1895,32.1979,32.1391,32.1979,73842.0
2019-08-12 15:10:00,38.37,38.4,38.35,38.37,41995.0,32.1895,32.2146,32.1727,32.1895,41995.0
2019-08-12 15:15:00,38.37,38.39,38.33,38.35,42891.0,32.1895,32.2063,32.1559,32.1727,42891.0
2019-08-12 15:20:00,38.35,38.38,38.3,38.34,91803.0,32.1727,32.1979,32.1307,32.1643,91803.0
2019-08-12 15:25:00,38.34,38.36,38.32,38.32,39827.0,32.1643,32.1811,32.1475,32.1475,39827.0
2019-08-12 15:30:00,38.33,38.44,38.32,38.41,24842.0,32.1559,32.2482,32.1475,32.223,24842.0
2019-08-12 15:35:00,38.41,38.48,38.39,38.48,21198.0,32.223,32.2818,32.2063,32.2818,21198.0
2019-08-12 15:40:00,38.47,38.53,38.41,38.52,14260.0,32.2734,32.3237,32.223,32.3153,14260.0
2019-08-12 15:45:00,38.53,38.53,38.4,38.5,29132.0,32.3237,32.3237,32.2146,32.2985,29132.0
2019-08-12 15:50:00,38.5,38.55,38.5,38.52,85014.0,32.2985,32.3405,32.2985,32.3153,85014.0
2019-08-12 15:55:00,38.52,38.53,38.45,38.46,282578.0,32.3153,32.3237,32.2566,32.265,282578.0
2019-08-13 09:30:00,39.11,39.11,38.55,38.6,273119.0,32.8103,32.8103,32.3405,32.3824,273119.0
2019-08-13 09:35:00,38.59,38.65,38.29,38.33,224177.0,32.374,32.4244,32.1224,32.1559,224177.0
2019-08-13 09:40:00,38.33,38.36,38.21,38.34,138456.0,32.1559,32.1811,32.0552,32.1643,138456.0
2019-08-13 09:45:00,38.34,38.4,38.03,38.1,326542.0,32.1643,32.2146,31.9042,31.963,326542.0
2019-08-13 09:50:00,38.1,38.1,37.72,37.85,482545.0,31.963,31.963,31.6442,31.7532,482545.0
2019-08-13 09:55:00,37.85,37.87,37.34,37.39,323057.0,31.7532,31.77,31.3254,31.3673,323057.0
2019-08-13 10:00:00,37.37,37.62,37.36,37.55,331480.0,31.3505,31.5603,31.3422,31.5016,331480.0
2019-08-13 10:05:00,37.56,37.58,37.4,37.45,180481.0,31.5099,31.5267,31.3757,31.4177,180481.0
2019-08-13 10:10:00,37.44,37.6,37.41,37.48,112343.0,31.4093,31.5435,31.3841,31.4428,112343.0
2019-08-13 10:15:00,37.48,37.52,37.35,37.49,122081.0,31.4428,31.4764,31.3338,31.4512,122081.0
2019-08-13 10:20:00,37.5,37.56,37.4,37.43,100253.0,31.4596,31.5099,31.3757,31.4009,100253.0
2019-08-13 10:25:00,37.41,37.5,37.36,37.37,112752.0,31.3841,31.4596,31.3422,31.3505,112752.0
2019-08-13 10:30:00,37.38,37.39,37.27,37.33,103848.0,31.3589,31.3673,31.2667,31.317,103848.0
2019-08-13 10:35:00,37.32,37.47,37.27,37.44,76506.0,31.3086,31.4344,31.2667,31.4093,76506.0
2019-08-13 10:40:00,37.45,37.59,37.45,37.57,140043.0,31.4177,31.5351,31.4177,31.5183,140043.0
2019-08-13 10:45:00,37.57,37.62,37.54,37.55,130302.0,31.5183,31.5603,31.4932,31.5016,130302.0
2019-08-13 10:50:00,37.54,37.56,37.43,37.51,174180.0,31.4932,31.5099,31.4009,31.468,174180.0
2019-08-13 10:55:00,37.52,37.53,37.41,37.52,127283.0,31.4764,31.4848,31.3841,31.4764,127283.0
2019-08-13 11:00:00,37.52,37.64,37.51,37.63,60985.0,31.4764,31.5771,31.468,31.5687,60985.0
2019-08-13 11:05:00,37.64,37.89,37.63,37.86,131755.0,31.5771,31.7868,31.5687,31.7616,131755.0
2019-08-13 11:10:00,37.86,37.94,37.86,37.94,106006.0,31.7616,31.8287,31.7616,31.8287,106006.0
2019-08-13 11:15:00,37.95,38.11,37.92,38.11,105630.0,31.8371,31.9714,31.812,31.9714,105630.0
2019-08-13 11:20:00,38.11,38.18,38.04,38.06,142099.0,31.9714,32.0301,31.9126,31.9294,142099.0
2019-08-13 11:25:00,38.06,38.11,37.98,38.09,98096.0,31.9294,31.9714,31.8623,31.9546,98096.0
2019-08-13 11:30:00,38.09,38.1,37.99,38.02,72098.0,31.9546,31.963,31.8707,31.8958,72098.0
2019-08-13 11:35:00,38.02,38.04,37.8,37.8,124067.0,31.8958,31.9126,31.7113,31.7113,124067.0
2019-08-13 11:40:00,37.79,37.89,37.68,37.69,167554.0,31.7029,31.7868,31.6106,31.619,167554.0
2019-08-13 11:45:00,37.69,37.73,37.59,37.59,127998.0,31.619,31.6526,31.5351,31.5351,127998.0
2019-08-13 11:50:00,37.58,37.7,37.54,37.64,116076.0,31.5267,31.6274,31.4932,31.5771,116076.0
2019-08-13 11:55:00,37.64,37.75,37.62,37.71,103393.0,31.5771,31.6693,31.5603,31.6358,103393.0
2019-08-13 12:00:00,37.71,37.72,37.64,37.67,45683.0,31.6358,31.6442,31.5771,31.6022,45683.0
2019-08-13 12:05:00,37.67,37.73,37.66,37.69,75206.0,31.6022,31.6526,31.5938,31.619,75206.0
2019-08-13 12:10:00,37.7,37.72,37.65,37.66,37550.0,31.6274,31.6442,31.5854,31.5938,37550.0
2019-08-13 12:15:00,37.66,37.7,37.62,37.69,52668.0,31.5938,31.6274,31.5603,31.619,52668.0
2019-08-13 12:20:00,37.69,37.7,37.62,37.7,44491.0,31.619,31.6274,31.5603,31.6274,44491.0
2019-08-13 12:25:00,37.69,37.72,37.66,37.68,39875.0,31.619,31.6442,31.5938,31.6106,39875.0
2019-08-13 12:30:00,37.68,37.69,37.63,37.68,36652.0,31.6106,31.619,31.5687,31.6106,36652.0
2019-08-13 12:35:00,37.67,37.77,37.66,37.76,52675.0,31.6022,31.6861,31.5938,31.6777,52675.0
2019-08-13 12:40:00,37.77,37.77,37.61,37.62,78129.0,31.6861,31.6861,31.5519,31.5603,78129.0
2019-08-13 12:45:00,37.61,37.64,37.57,37.62,68298.0,31.5519,31.5771,31.5183,31.5603,68298.0
2019-08-13 12:50:00,37.63,37.67,37.62,37.62,24562.0,31.5687,31.6022,31.5603,31.5603,24562.0
2019-08-13 12:55:00,37.62,37.64,37.58,37.58,82483.0,31.5603,31.5771,31.5267,31.5267,82483.0
2019-08-13 13:00:00,37.58,37.59,37.55,37.55,31427.0,31.5267,31.5351,31.5016,31.5016,31427.0
2019-08-13 13:05:00,37.55,37.56,37.5,37.51,47666.0,31.5016,31.5099,31.4596,31.468,47666.0
2019-08-13 13:10:00,37.51,37.54,37.48,37.52,61562.0,31.468,31.4932,31.4428,31.4764,61562.0
2019-08-13 13:15:00,37.52,37.53,37.42,37.5,185270.0,31.4764,31.4848,31.3925,31.4596,185270.0
2019-08-13 13:20:00,37.5,37.53,37.46,37.51,84975.0,31.4596,31.4848,31.4261,31.468,84975.0
2019-08-13 13:25:00,37.51,37.52,37.45,37.5,65398.0,31.468,31.4764,31.4177,31.4596,65398.0
2019-08-13 13:30:00,37.5,37.5,37.43,37.48,47690.0,31.4596,31.4596,31.4009,31.4428,47690.0
2019-08-13 13:35:00,37.48,37.49,37.42,37.44,60165.0,31.4428,31.4512,31.3925,31.4093,60165.0
2019-08-13 13:40:00,37.44,37.46,37.41,37.42,68289.0,31.4093,31.4261,31.3841,31.3925,68289.0
2019-08-13 13:45:00,37.42,37.44,37.4,37.43,61943.0,31.3925,31.4093,31.3757,31.4009,61943.0
2019-08-13 13:50:00,37.43,37.46,37.41,37.42,69144.0,31.4009,31.4261,31.3841,31.3925,69144.0
2019-08-13 13:55:00,37.42,37.42,37.37,37.41,65744.0,31.3925,31.3925,31.3505,31.3841,65744.0
2019-08-13 14:00:00,37.41,37.47,37.38,37.43,30193.0,31.3841,31.4344,31.3589,31.4009,30193.0
2019-08-13 14:05:00,37.43,37.51,37.42,37.5,27470.0,31.4009,31.468,31.3925,31.4596,27470.0
2019-08-13 14:10:00,37.5,37.51,37.45,37.48,36049.0,31.4596,31.468,31.4177,31.4428,36049.0
2019-08-13 14:15:00,37.47,37.48,37.42,37.45,37541.0,31.4344,31.4428,31.3925,31.4177,37541.0
2019-08-13 14:20:00,37.44,37.46,37.4,37.41,30182.0,31.4093,31.4261,31.3757,31.3841,30182.0
2019-08-13 14:25:00,37.41,37.45,37.39,37.43,21557.0,31.3841,31.4177,31.3673,31.4009,21557.0
2019-08-13 14:30:00,37.43,37.47,37.39,37.45,34307.0,31.4009,31.4344,31.3673,31.4177,34307.0
2019-08-13 14:35:00,37.44,37.47,37.44,37.46,29776.0,31.4093,31.4344,31.4093,31.4261,29776.0
2019-08-13 14:40:00,37.46,37.51,37.45,37.51,36241.0,31.4261,31.468,31.4177,31.468,36241.0
2019-08-13 14:45:00,37.51,37.51,37.48,37.5,56302.0,31.468,31.468,31.4428,31.4596,56302.0
2019-08-13 14:50:00,37.49,37.52,37.48,37.49,56322.0,31.4512,31.4764,31.4428,31.4512,56322.0
2019-08-13 14:55:00,37.49,37.5,37.46,37.47,43284.0,31.4512,31.4596,31.4261,31.4344,43284.0
2019-08-13 15:00:00,37.48,37.52,37.48,37.49,58635.0,31.4428,31.4764,31.4428,31.4512,58635.0
2019-08-13 15:05:00,37.5,37.54,37.48,37.5,70054.0,31.4596,31.4932,31.4428,31.4596,70054.0
2019-08-13 15:10:00,37.49,37.5,37.41,37.42,41994.0,31.4512,31.4596,31.3841,31.3925,41994.0
2019-08-13 15:15:00,37.41,37.43,37.37,37.42,49404.0,31.3841,31.4009,31.3505,31.3925,49404.0
2019-08-13 15:20:00,37.43,37.45,37.4,37.45,56198.0,31.4009,31.4177,31.3757,31.4177,56198.0
2019-08-13 15:25:00,37.45,37.48,37.43,37.48,44840.0,31.4177,31.4428,31.4009,31.4428,44840.0
2019-08-13 15:30:00,37.48,37.51,37.46,37.5,86896.0,31.4428,31.468,31.4261,31.4596,86896.0
2019-08-13 15:35:00,37.5,37.62,37.5,37.61,110394.0,31.4596,31.5603,31.4596,31.5519,110394.0
2019-08-13 15:40:00,37.61,37.67,37.6,37.65,91383.0,31.5519,31.6022,31.5435,31.5854,91383.0
2019-08-13 15:45:00,37.66,37.68,37.61,37.64,101742.0,31.5938,31.6106,31.5519,31.5771,101742.0
2019-08-13 15:50:00,37.64,37.67,37.63,37.66,167188.0,31.5771,31.6022,31.5687,31.5938,167188.0
2019-08-13 15:55:00,37.66,37.68,37.61,37.64,640983.0,31.5938,31.6106,31.5519,31.5771,640983.0
2019-08-14 09:30:00,38.73,38.84,38.36,38.58,392036.0,32.4915,32.5838,32.1811,32.3656,392036.0
2019-08-14 09:35:00,38.6,38.97,38.48,38.93,338978.0,32.3824,32.6928,32.2818,32.6593,338978.0
2019-08-14 09:40:00,38.92,39.23,38.87,39.01,290050.0,32.6509,32.9109,32.6089,32.7264,290050.0
2019-08-14 09:45:00,39.01,39.09,38.97,39.02,121022.0,32.7264,32.7935,32.6928,32.7348,121022.0
2019-08-14 09:50:00,39.02,39.02,38.64,38.68,189889.0,32.7348,32.7348,32.416,32.4495,189889.0
2019-08-14 09:55:00,38.68,38.78,38.6,38.63,149486.0,32.4495,32.5334,32.3824,32.4076,149486.0
2019-08-14 10:00:00,38.64,38.82,38.63,38.79,122811.0,32.416,32.567,32.4076,32.5418,122811.0
2019-08-14 10:05:00,38.79,38.81,38.66,38.8,163661.0,32.5418,32.5586,32.4328,32.5502,163661.0
2019-08-14 10:10:00,38.8,38.8,38.57,38.58,115108.0,32.5502,32.5502,32.3573,32.3656,115108.0
2019-08-14 10:15:00,38.59,38.62,38.48,38.54,127198.0,32.374,32.3992,32.2818,32.3321,127198.0
2019-08-14 10:20:00,38.53,38.55,38.41,38.44,111200.0,32.3237,32.3405,32.223,32.2482,111200.0
2019-08-14 10:25:00,38.44,38.46,38.36,38.46,94725.0,32.2482,32.265,32.1811,32.265,94725.0
2019-08-14 10:30:00,38.46,38.46,38.31,38.31,62897.0,32.265,32.265,32.1391,32.1391,62897.0
2019-08-14 10:35:00,38.3,38.33,38.24,38.29,97946.0,32.1307,32.1559,32.0804,32.1224,97946.0
2019-08-14 10:40:00,38.3,38.34,38.22,38.26,120864.0,32.1307,32.1643,32.0636,32.0972,120864.0
2019-08-14 10:45:00,38.26,38.44,38.25,38.36,96936.0,32.0972,32.2482,32.0888,32.1811,96936.0
2019-08-14 10:50:00,38.35,38.41,38.33,38.39,94571.0,32.1727,32.223,32.1559,32.2063,94571.0
2019-08-14 10:55:00,38.39,38.39,38.28,38.35,81777.0,32.2063,32.2063,32.114,32.1727,81777.0
2019-08-14 11:00:00,38.36,38.43,38.28,38.29,82508.0,32.1811,32.2398,32.114,32.1224,82508.0
2019-08-14 11:05:00,38.29,38.3,38.18,38.29,221595.0,32.1224,32.1307,32.0301,32.1224,221595.0
2019-08-14 11:10:00,38.29,38.43,38.29,38.41,111157.0,32.1224,32.2398,32.1224,32.223,111157.0
2019-08-14 11:15:00,38.42,38.43,38.25,38.27,81366.0,32.2314,32.2398,32.0888,32.1056,81366.0
2019-08-14 11:20:00,38.27,38.27,38.14,38.19,77026.0,32.1056,32.1056,31.9965,32.0385,77026.0
2019-08-14 11:25:00,38.19,38.2,38.14,38.15,76663.0,32.0385,32.0469,31.9965,32.0049,76663.0
2019-08-14 11:30:00,38.15,38.2,38.11,38.13,100569.0,32.0049,32.0469,31.9714,31.9881,100569.0
2019-08-14 11:35:00,38.13,38.14,38.04,38.14,98673.0,31.9881,31.9965,31.9126,31.9965,98673.0
2019-08-14 11:40:00,38.14,38.21,38.13,38.18,162851.0,31.9965,32.0552,31.9881,32.0301,162851.0
2019-08-14 11:45:00,38.19,38.29,38.16,38.26,125429.0,32.0385,32.1224,32.0133,32.0972,125429.0
2019-08-14 11:50:00,38.25,38.3,38.25,38.26,58675.0,32.0888,32.1307,32.0888,32.0972,58675.0
2019-08-14 11:55:00,38.27,38.34,38.25,38.26,76213.0,32.1056,32.1643,32.0888,32.0972,76213.0
2019-08-14 12:00:00,38.25,38.28,38.21,38.24,299668.0,32.0888,32.114,32.0552,32.0804,299668.0
2019-08-14 12:05:00,38.24,38.27,38.21,38.27,40570.0,32.0804,32.1056,32.0552,32.1056,40570.0
2019-08-14 12:10:00,38.27,38.36,38.27,38.36,72222.0,32.1056,32.1811,32.1056,32.1811,72222.0
2019-08-14 12:15:00,38.35,38.44,38.34,38.44,47053.0,32.1727,32.2482,32.1643,32.2482,47053.0
2019-08-14 12:20:00,38.43,38.49,38.39,38.47,63992.0,32.2398,32.2901,32.2063,32.2734,63992.0
2019-08-14 12:25:00,38.46,38.55,38.44,38.55,35066.0,32.265,32.3405,32.2482,32.3405,35066.0
2019-08-14 12:30:00,38.55,38.57,38.45,38.52,54709.0,32.3405,32.3573,32.2566,32.3153,54709.0
2019-08-14 12:35:00,38.52,38.54,38.49,38.5,41538.0,32.3153,32.3321,32.2901,32.2985,41538.0
2019-08-14 12:40:00,38.51,38.6,38.5,38.56,86780.0,32.3069,32.3824,32.2985,32.3489,86780.0
2019-08-14 12:45:00,38.56,38.59,38.55,38.58,102579.0,32.3489,32.374,32.3405,32.3656,102579.0
2019-08-14 12:50:00,38.59,38.6,38.54,38.57,55563.0,32.374,32.3824,32.3321,32.3573,55563.0
2019-08-14 12:55:00,38.56,38.57,38.49,38.56,53074.0,32.3489,32.3573,32.2901,32.3489,53074.0
2019-08-14 13:00:00,38.55,38.6,38.53,38.55,64348.0,32.3405,32.3824,32.3237,32.3405,64348.0
2019-08-14 13:05:00,38.55,38.55,38.5,38.52,29940.0,32.3405,32.3405,32.2985,32.3153,29940.0
2019-08-14 13:10:00,38.51,38.51,38.48,38.5,64438.0,32.3069,32.3069,32.2818,32.2985,64438.0
2019-08-14 13:15:00,38.5,38.58,38.49,38.57,58826.0,32.2985,32.3656,32.2901,32.3573,58826.0
2019-08-14 13:20:00,38.58,38.59,38.5,38.51,61631.0,32.3656,32.374,32.2985,32.3069,61631.0
2019-08-14 13:25:00,38.5,38.51,38.43,38.45,125202.0,32.2985,32.3069,32.2398,32.2566,125202.0
2019-08-14 13:30:00,38.45,38.48,38.41,38.45,34196.0,32.2566,32.2818,32.223,32.2566,34196.0
2019-08-14 13:35:00,38.45,38.48,38.37,38.4,68183.0,32.2566,32.2818,32.1895,32.2146,68183.0
2019-08-14 13:40:00,38.41,38.43,38.36,38.4,69176.0,32.223,32.2398,32.1811,32.2146,69176.0
2019-08-14 13:45:00,38.41,38.49,38.4,38.48,38745.0,32.223,32.2901,32.2146,32.2818,38745.0
2019-08-14 13:50:00,38.48,38.48,38.41,38.41,46467.0,32.2818,32.2818,32.223,32.223,46467.0
2019-08-14 13:55:00,38.41,38.43,38.38,38.41,22821.0,32.223,32.2398,32.1979,32.223,22821.0
2019-08-14 14:00:00,38.42,38.42,38.38,38.41,31546.0,32.2314,32.2314,32.1979,32.223,31546.0
2019-08-14 14:05:00,38.4,38.43,38.33,38.34,58094.0,32.2146,32.2398,32.1559,32.1643,58094.0
2019-08-14 14:10:00,38.33,38.37,38.32,38.33,37928.0,32.1559,32.1895,32.1475,32.1559,37928.0
2019-08-14 14:15:00,38.33,38.35,38.27,38.34,63392.0,32.1559,32.1727,32.1056,32.1643,63392.0
2019-08-14 14:20:00,38.34,38.35,38.29,38.3,25686.0,32.1643,32.1727,32.1224,32.1307,25686.0
2019-08-14 14:25:00,38.3,38.32,38.26,38.28,29382.0,32.1307,32.1475,32.0972,32.114,29382.0
2019-08-14 14:30:00,38.28,38.29,38.23,38.26,34483.0,32.114,32.1224,32.072,32.0972,34483.0
2019-08-14 14:35:00,38.25,38.32,38.22,38.32,127961.0,32.0888,32.1475,32.0636,32.1475,127961.0
2019-08-14 14:40:00,38.32,38.36,38.31,38.33,45314.0,32.1475,32.1811,32.1391,32.1559,45314.0
2019-08-14 14:45:00,38.33,38.34,38.29,38.3,47933.0,32.1559,32.1643,32.1224,32.1307,47933.0
2019-08-14 14:50:00,38.3,38.32,38.26,38.29,55600.0,32.1307,32.1475,32.0972,32.1224,55600.0
2019-08-14 14:55:00,38.29,38.34,38.28,38.3,33547.0,32.1224,32.1643,32.114,32.1307,33547.0
2019-08-14 15:00:00,38.3,38.3,38.21,38.24,91735.0,32.1307,32.1307,32.0552,32.0804,91735.0
2019-08-14 15:05:00,38.24,38.3,38.24,38.3,46686.0,32.0804,32.1307,32.0804,32.1307,46686.0
2019-08-14 15:10:00,38.29,38.33,38.28,38.28,60252.0,32.1224,32.1559,32.114,32.114,60252.0
2019-08-14 15:15:00,38.29,38.3,38.27,38.29,65369.0,32.1224,32.1307,32.1056,32.1224,65369.0
2019-08-14 15:20:00,38.29,38.3,38.2,38.2,88568.0,32.1224,32.1307,32.0469,32.0469,88568.0
2019-08-14 15:25:00,38.2,38.24,38.18,38.21,133677.0,32.0469,32.0804,32.0301,32.0552,133677.0
2019-08-14 15:30:00,38.2,38.24,38.16,38.22,121456.0,32.0469,32.0804,32.0133,32.0636,121456.0
2019-08-14 15:35:00,38.21,38.22,38.08,38.1,124049.0,32.0552,32.0636,31.9462,31.963,124049.0
2019-08-14 15:40:00,38.1,38.11,38.03,38.08,142928.0,31.963,31.9714,31.9042,31.9462,142928.0
2019-08-14 15:45:00,38.08,38.15,38.07,38.07,121295.0,31.9462,32.0049,31.9378,31.9378,121295.0
2019-08-14 15:50:00,38.08,38.16,38.07,38.13,220110.0,31.9462,32.0133,31.9378,31.9881,220110.0
2019-08-14 15:55:00,38.13,38.16,37.96,37.98,750704.0,31.9881,32.0133,31.8455,31.8623,750704.0
2019-08-15 09:30:00,37.81,38.04,37.73,37.92,172175.0,31.7197,31.9126,31.6526,31.812,172175.0
2019-08-15 09:35:00,37.93,38.19,37.9,38.19,138631.0,31.8203,32.0385,31.7952,32.0385,138631.0
2019-08-15 09:40:00,38.19,38.2,38.04,38.04,85459.0,32.0385,32.0469,31.9126,31.9126,85459.0
2019-08-15 09:45:00,38.03,38.08,37.91,37.99,64008.0,31.9042,31.9462,31.8036,31.8707,64008.0
2019-08-15 09:50:00,38.0,38.07,37.96,37.96,88177.0,31.8791,31.9378,31.8455,31.8455,88177.0
2019-08-15 09:55:00,37.97,38.05,37.94,38.0,69072.0,31.8539,31.921,31.8287,31.8791,69072.0
2019-08-15 10:00:00,38.01,38.03,37.92,38.0,72869.0,31.8875,31.9042,31.812,31.8791,72869.0
2019-08-15 10:05:00,38.01,38.04,37.97,38.03,56118.0,31.8875,31.9126,31.8539,31.9042,56118.0
2019-08-15 10:10:00,38.04,38.15,38.03,38.15,70275.0,31.9126,32.0049,31.9042,32.0049,70275.0
2019-08-15 10:15:00,38.15,38.17,38.08,38.11,63831.0,32.0049,32.0217,31.9462,31.9714,63831.0
2019-08-15 10:20:00,38.12,38.12,37.97,37.98,38130.0,31.9797,31.9797,31.8539,31.8623,38130.0
2019-08-15 10:25:00,37.99,38.04,37.96,38.0,48367.0,31.8707,31.9126,31.8455,31.8791,48367.0
2019-08-15 10:30:00,38.0,38.15,38.0,38.13,62452.0,31.8791,32.0049,31.8791,31.9881,62452.0
2019-08-15 10:35:00,38.12,38.15,38.09,38.12,27213.0,31.9797,32.0049,31.9546,31.9797,27213.0
2019-08-15 10:40:00,38.12,38.18,38.12,38.17,24574.0,31.9797,32.0301,31.9797,32.0217,24574.0
2019-08-15 10:45:00,38.18,38.2,38.15,38.18,37791.0,32.0301,32.0469,32.0049,32.0301,37791.0
2019-08-15 10:50:00,38.18,38.19,38.09,38.1,41067.0,32.0301,32.0385,31.9546,31.963,41067.0
2019-08-15 10:55:00,38.11,38.14,38.09,38.13,29932.0,31.9714,31.9965,31.9546,31.9881,29932.0
2019-08-15 11:00:00,38.12,38.18,38.12,38.17,33632.0,31.9797,32.0301,31.9797,32.0217,33632.0
2019-08-15 11:05:00,38.18,38.22,38.1,38.15,55650.0,32.0301,32.0636,31.963,32.0049,55650.0
2019-08-15 11:10:00,38.14,38.2,38.12,38.14,41575.0,31.9965,32.0469,31.9797,31.9965,41575.0
2019-08-15 11:15:00,38.14,38.15,38.08,38.11,27868.0,31.9965,32.0049,31.9462,31.9714,27868.0
2019-08-15 11:20:00,38.1,38.1,37.98,38.0,74170.0,31.963,31.963,31.8623,31.8791,74170.0
2019-08-15 11:25:00,38.0,38.08,37.98,38.08,174299.0,31.8791,31.9462,31.8623,31.9462,174299.0
2019-08-15 11:30:00,38.09,38.09,38.03,38.08,43682.0,31.9546,31.9546,31.9042,31.9462,43682.0
2019-08-15 11:35:00,38.08,38.08,38.05,38.05,24279.0,31.9462,31.9462,31.921,31.921,24279.0
2019-08-15 11:40:00,38.05,38.15,38.05,38.13,41716.0,31.921,32.0049,31.921,31.9881,41716.0
2019-08-15 11:45:00,38.14,38.16,38.12,38.16,29573.0,31.9965,32.0133,31.9797,32.0133,29573.0
2019-08-15 11:50:00,38.17,38.2,38.14,38.19,21777.0,32.0217,32.0469,31.9965,32.0385,21777.0
2019-08-15 11:55:00,38.19,38.33,38.18,38.33,83797.0,32.0385,32.1559,32.0301,32.1559,83797.0
2019-08-15 12:00:00,38.32,38.42,38.3,38.37,136888.0,32.1475,32.2314,32.1307,32.1895,136888.0
2019-08-15 12:05:00,38.37,38.41,38.36,38.39,28278.0,32.1895,32.223,32.1811,32.2063,28278.0
2019-08-15 12:10:00,38.39,38.44,38.39,38.4,36413.0,32.2063,32.2482,32.2063,32.2146,36413.0
2019-08-15 12:15:00,38.39,38.48,38.39,38.48,29357.0,32.2063,32.2818,32.2063,32.2818,29357.0
2019-08-15 12:20:00,38.47,38.49,38.44,38.45,23090.0,32.2734,32.2901,32.2482,32.2566,23090.0
2019-08-15 12:25:00,38.45,38.45,38.4,38.43,25449.0,32.2566,32.2566,32.2146,32.2398,25449.0
2019-08-15 12:30:00,38.43,38.43,38.38,38.39,34142.0,32.2398,32.2398,32.1979,32.2063,34142.0
2019-08-15 12:35:00,38.39,38.4,38.35,38.37,35691.0,32.2063,32.2146,32.1727,32.1895,35691.0
2019-08-15 12:40:00,38.37,38.39,38.33,38.34,19586.0,32.1895,32.2063,32.1559,32.1643,19586.0
2019-08-15 12:45:00,38.34,38.35,38.3,38.32,69567.0,32.1643,32.1727,32.1307,32.1475,69567.0
2019-08-15 12:50:00,38.32,38.34,38.3,38.32,26955.0,32.1475,32.1643,32.1307,32.1475,26955.0
2019-08-15 12:55:00,38.31,38.32,38.27,38.27,45682.0,32.1391,32.1475,32.1056,32.1056,45682.0
2019-08-15 13:00:00,38.28,38.28,38.23,38.23,46912.0,32.114,32.114,32.072,32.072,46912.0
2019-08-15 13:05:00,38.24,38.25,38.23,38.24,27365.0,32.0804,32.0888,32.072,32.0804,27365.0
2019-08-15 13:10:00,38.23,38.26,38.22,38.26,39243.0,32.072,32.0972,32.0636,32.0972,39243.0
2019-08-15 13:15:00,38.25,38.38,38.25,38.37,64130.0,32.0888,32.1979,32.0888,32.1895,64130.0
2019-08-15 13:20:00,38.38,38.47,38.38,38.45,29883.0,32.1979,32.2734,32.1979,32.2566,29883.0
2019-08-15 13:25:00,38.44,38.48,38.44,38.47,21020.0,32.2482,32.2818,32.2482,32.2734,21020.0
2019-08-15 13:30:00,38.46,38.5,38.44,38.48,27999.0,32.265,32.2985,32.2482,32.2818,27999.0
2019-08-15 13:35:00,38.48,38.57,38.48,38.55,50526.0,32.2818,32.3573,32.2818,32.3405,50526.0
2019-08-15 13:40:00,38.55,38.55,38.48,38.48,42398.0,32.3405,32.3405,32.2818,32.2818,42398.0
2019-08-15 13:45:00,38.48,38.52,38.46,38.46,62896.0,32.2818,32.3153,32.265,32.265,62896.0
2019-08-15 13:50:00,38.47,38.51,38.42,38.42,57709.0,32.2734,32.3069,32.2314,32.2314,57709.0
2019-08-15 13:55:00,38.42,38.42,38.37,38.4,85480.0,32.2314,32.2314,32.1895,32.2146,85480.0
2019-08-15 14:00:00,38.41,38.49,38.38,38.48,64276.0,32.223,32.2901,32.1979,32.2818,64276.0
2019-08-15 14:05:00,38.48,38.49,38.43,38.46,28519.0,32.2818,32.2901,32.2398,32.265,28519.0
2019-08-15 14:10:00,38.46,38.47,38.4,38.44,84378.0,32.265,32.2734,32.2146,32.2482,84378.0
2019-08-15 14:15:00,38.44,38.44,38.35,38.37,23638.0,32.2482,32.2482,32.1727,32.1895,23638.0
2019-08-15 14:20:00,38.37,38.48,38.37,38.47,45081.0,32.1895,32.2818,32.1895,32.2734,45081.0
2019-08-15 14:25:00,38.47,38.48,38.44,38.45,23969.0,32.2734,32.2818,32.2482,32.2566,23969.0
2019-08-15 14:30:00,38.46,38.61,38.46,38.61,62499.0,32.265,32.3908,32.265,32.3908,62499.0
2019-08-15 14:35:00,38.62,38.64,38.59,38.61,68225.0,32.3992,32.416,32.374,32.3908,68225.0
2019-08-15 14:40:00,38.61,38.63,38.53,38.54,62818.0,32.3908,32.4076,32.3237,32.3321,62818.0
2019-08-15 14:45:00,38.55,38.6,38.54,38.59,49268.0,32.3405,32.3824,32.3321,32.374,49268.0
2019-08-15 14:50:00,38.59,38.65,38.59,38.64,116057.0,32.374,32.4244,32.374,32.416,116057.0
2019-08-15 14:55:00,38.64,38.69,38.63,38.69,30462.0,32.416,32.4579,32.4076,32.4579,30462.0
2019-08-15 15:00:00,38.68,38.69,38.64,38.65,51498.0,32.4495,32.4579,32.416,32.4244,51498.0
2019-08-15 15:05:00,38.65,38.66,38.6,38.61,37813.0,32.4244,32.4328,32.3824,32.3908,37813.0
2019-08-15 15:10:00,38.6,38.63,38.59,38.62,46548.0,32.3824,32.4076,32.374,32.3992,46548.0
2019-08-15 15:15:00,38.63,38.64,38.59,38.6,44821.0,32.4076,32.416,32.374,32.3824,44821.0
2019-08-15 15:20:00,38.61,38.61,38.57,38.59,48933.0,32.3908,32.3908,32.3573,32.374,48933.0
2019-08-15 15:25:00,38.59,38.61,38.58,38.59,39547.0,32.374,32.3908,32.3656,32.374,39547.0
2019-08-15 15:30:00,38.59,38.59,38.47,38.48,85453.0,32.374,32.374,32.2734,32.2818,85453.0
2019-08-15 15:35:00,38.48,38.54,38.47,38.53,84671.0,32.2818,32.3321,32.2734,32.3237,84671.0
2019-08-15 15:40:00,38.54,38.57,38.54,38.56,86900.0,32.3321,32.3573,32.3321,32.3489,86900.0
2019-08-15 15:45:00,38.56,38.59,38.52,38.58,109604.0,32.3489,32.374,32.3153,32.3656,109604.0
2019-08-15 15:50:00,38.58,38.63,38.57,38.58,167703.0,32.3656,32.4076,32.3573,32.3656,167703.0
2019-08-15 15:55:00,38.57,38.6,38.5,38.52,420850.0,32.3573,32.3824,32.2985,32.3153,420850.0
2019-08-16 09:30:00,38.15,38.38,38.1,38.35,296014.0,32.0049,32.1979,31.963,32.1727,296014.0
2019-08-16 09:35:00,38.36,38.4,38.29,38.37,58607.0,32.1811,32.2146,32.1224,32.1895,58607.0
2019-08-16 09:40:00,38.36,38.39,38.3,38.35,51126.0,32.1811,32.2063,32.1307,32.1727,51126.0
2019-08-16 09:45:00,38.34,38.52,38.34,38.5,60641.0,32.1643,32.3153,32.1643,32.2985,60641.0
2019-08-16 09:50:00,38.51,38.54,38.46,38.5,51083.0,32.3069,32.3321,32.265,32.2985,51083.0
2019-08-16 09:55:00,38.49,38.54,38.47,38.48,67702.0,32.2901,32.3321,32.2734,32.2818,67702.0
2019-08-16 10:00:00,38.48,38.55,38.47,38.52,117105.0,32.2818,32.3405,32.2734,32.3153,117105.0
2019-08-16 10:05:00,38.52,38.55,38.47,38.51,101591.0,32.3153,32.3405,32.2734,32.3069,101591.0
2019-08-16 10:10:00,38.5,38.51,38.39,38.4,69131.0,32.2985,32.3069,32.2063,32.2146,69131.0
2019-08-16 10:15:00,38.4,38.52,38.4,38.48,58884.0,32.2146,32.3153,32.2146,32.2818,58884.0
2019-08-16 10:20:00,38.48,38.54,38.38,38.52,131183.0,32.2818,32.3321,32.1979,32.3153,131183.0
2019-08-16 10:25:00,38.52,38.62,38.49,38.53,83007.0,32.3153,32.3992,32.2901,32.3237,83007.0
2019-08-16 10:30:00,38.52,38.55,38.37,38.37,77669.0,32.3153,32.3405,32.1895,32.1895,77669.0
2019-08-16 10:35:00,38.37,38.39,38.28,38.29,54109.0,32.1895,32.2063,32.114,32.1224,54109.0
2019-08-16 10:40:00,38.29,38.31,38.22,38.28,91692.0,32.1224,32.1391,32.0636,32.114,91692.0
2019-08-16 10:45:00,38.27,38.34,38.2,38.29,128774.0,32.1056,32.1643,32.0469,32.1224,128774.0
2019-08-16 10:50:00,38.29,38.29,38.23,38.27,73017.0,32.1224,32.1224,32.072,32.1056,73017.0
2019-08-16 10:55:00,38.27,38.3,38.23,38.28,122344.0,32.1056,32.1307,32.072,32.114,122344.0
2019-08-16 11:00:00,38.29,38.39,38.28,38.36,86233.0,32.1224,32.2063,32.114,32.1811,86233.0
2019-08-16 11:05:00,38.36,38.48,38.36,38.47,43801.0,32.1811,32.2818,32.1811,32.2734,43801.0
2019-08-16 11:10:00,38.48,38.5,38.42,38.43,86238.0,32.2818,32.2985,32.2314,32.2398,86238.0
2019-08-16 11:15:00,38.42,38.44,38.36,38.38,214909.0,32.2314,32.2482,32.1811,32.1979,214909.0
2019-08-16 11:20:00,38.38,38.41,38.32,38.35,45944.0,32.1979,32.223,32.1475,32.1727,45944.0
2019-08-16 11:25:00,38.34,38.41,38.34,38.37,41512.0,32.1643,32.223,32.1643,32.1895,41512.0
2019-08-16 11:30:00,38.37,38.42,38.35,38.39,95504.0,32.1895,32.2314,32.1727,32.2063,95504.0
2019-08-16 11:35:00,38.39,38.47,38.37,38.41,59482.0,32.2063,32.2734,32.1895,32.223,59482.0
2019-08-16 11:40:00,38.41,38.45,38.36,38.37,40915.0,32.223,32.2566,32.1811,32.1895,40915.0
2019-08-16 11:45:00,38.37,38.45,38.36,38.44,84826.0,32.1895,32.2566,32.1811,32.2482,84826.0
2019-08-16 11:50:00,38.44,38.45,38.39,38.4,72613.0,32.2482,32.2566,32.2063,32.2146,72613.0
2019-08-16 11:55:00,38.39,38.42,38.35,38.36,30770.0,32.2063,32.2314,32.1727,32.1811,30770.0
2019-08-16 12:00:00,38.37,38.46,38.36,38.44,57334.0,32.1895,32.265,32.1811,32.2482,57334.0
2019-08-16 12:05:00,38.44,38.45,38.39,38.41,53376.0,32.2482,32.2566,32.2063,32.223,53376.0
2019-08-16 12:10:00,38.41,38.45,38.36,38.43,35414.0,32.223,32.2566,32.1811,32.2398,35414.0
2019-08-16 12:15:00,38.43,38.44,38.39,38.44,34023.0,32.2398,32.2482,32.2063,32.2482,34023.0
2019-08-16 12:20:00,38.43,38.44,38.38,38.41,40994.0,32.2398,32.2482,32.1979,32.223,40994.0
2019-08-16 12:25:00,38.42,38.46,38.42,38.42,30868.0,32.2314,32.265,32.2314,32.2314,30868.0
2019-08-16 12:30:00,38.43,38.45,38.42,38.45,40770.0,32.2398,32.2566,32.2314,32.2566,40770.0
2019-08-16 12:35:00,38.45,38.46,38.42,38.44,69467.0,32.2566,32.265,32.2314,32.2482,69467.0
2019-08-16 12:40:00,38.44,38.46,38.41,38.43,42986.0,32.2482,32.265,32.223,32.2398,42986.0
2019-08-16 12:45:00,38.44,38.47,38.42,38.47,100180.0,32.2482,32.2734,32.2314,32.2734,100180.0
2019-08-16 12:50:00,38.47,38.51,38.47,38.49,69987.0,32.2734,32.3069,32.2734,32.2901,69987.0
2019-08-16 12:55:00,38.49,38.51,38.47,38.51,29443.0,32.2901,32.3069,32.2734,32.3069,29443.0
2019-08-16 13:00:00,38.51,38.51,38.47,38.48,43991.0,32.3069,32.3069,32.2734,32.2818,43991.0
2019-08-16 13:05:00,38.48,38.48,38.45,38.45,19248.0,32.2818,32.2818,32.2566,32.2566,19248.0
2019-08-16 13:10:00,38.44,38.45,38.41,38.45,31248.0,32.2482,32.2566,32.223,32.2566,31248.0
2019-08-16 13:15:00,38.45,38.51,38.45,38.49,24549.0,32.2566,32.3069,32.2566,32.2901,24549.0
2019-08-16 13:20:00,38.48,38.51,38.48,38.51,17738.0,32.2818,32.3069,32.2818,32.3069,17738.0
2019-08-16 13:25:00,38.51,38.51,38.47,38.5,38092.0,32.3069,32.3069,32.2734,32.2985,38092.0
2019-08-16 13:30:00,38.49,38.51,38.48,38.51,60465.0,32.2901,32.3069,32.2818,32.3069,60465.0
2019-08-16 13:35:00,38.51,38.52,38.48,38.49,23139.0,32.3069,32.3153,32.2818,32.2901,23139.0
2019-08-16 13:40:00,38.49,38.51,38.47,38.49,25688.0,32.2901,32.3069,32.2734,32.2901,25688.0
2019-08-16 13:45:00,38.49,38.49,38.46,38.49,34472.0,32.2901,32.2901,32.265,32.2901,34472.0
2019-08-16 13:50:00,38.48,38.5,38.44,38.45,24664.0,32.2818,32.2985,32.2482,32.2566,24664.0
2019-08-16 13:55:00,38.45,38.5,38.44,38.49,44841.0,32.2566,32.2985,32.2482,32.2901,44841.0
2019-08-16 14:00:00,38.49,38.53,38.49,38.53,28410.0,32.2901,32.3237,32.2901,32.3237,28410.0
2019-08-16 14:05:00,38.52,38.59,38.51,38.57,52933.0,32.3153,32.374,32.3069,32.3573,52933.0
2019-08-16 14:10:00,38.57,38.61,38.55,38.61,31010.0,32.3573,32.3908,32.3405,32.3908,31010.0
2019-08-16 14:15:00,38.62,38.62,38.57,38.58,27423.0,32.3992,32.3992,32.3573,32.3656,27423.0
2019-08-16 14:20:00,38.58,38.6,38.55,38.6,58493.0,32.3656,32.3824,32.3405,32.3824,58493.0
2019-08-16 14:25:00,38.6,38.6,38.56,38.57,32222.0,32.3824,32.3824,32.3489,32.3573,32222.0
2019-08-16 14:30:00,38.56,38.58,38.53,38.58,38728.0,32.3489,32.3656,32.3237,32.3656,38728.0
2019-08-16 14:35:00,38.59,38.62,38.55,38.59,48833.0,32.374,32.3992,32.3405,32.374,48833.0
2019-08-16 14:40:00,38.59,38.62,38.58,38.59,35090.0,32.374,32.3992,32.3656,32.374,35090.0
2019-08-16 14:45:00,38.59,38.61,38.57,38.6,39537.0,32.374,32.3908,32.3573,32.3824,39537.0
2019-08-16 14:50:00,38.6,38.6,38.55,38.58,32503.0,32.3824,32.3824,32.3405,32.3656,32503.0
2019-08-16 14:55:00,38.58,38.58,38.54,38.54,34824.0,32.3656,32.3656,32.3321,32.3321,34824.0
2019-08-16 15:00:00,38.53,38.56,38.53,38.55,26477.0,32.3237,32.3489,32.3237,32.3405,26477.0
2019-08-16 15:05:00,38.55,38.58,38.54,38.56,30574.0,32.3405,32.3656,32.3321,32.3489,30574.0
2019-08-16 15:10:00,38.57,38.57,38.53,38.56,34200.0,32.3573,32.3573,32.3237,32.3489,34200.0
2019-08-16 15:15:00,38.55,38.57,38.53,38.57,30759.0,32.3405,32.3573,32.3237,32.3573,30759.0
2019-08-16 15:20:00,38.56,38.57,38.53,38.53,40952.0,32.3489,32.3573,32.3237,32.3237,40952.0
2019-08-16 15:25:00,38.53,38.54,38.47,38.48,39949.0,32.3237,32.3321,32.2734,32.2818,39949.0
2019-08-16 15:30:00,38.47,38.51,38.46,38.48,45419.0,32.2734,32.3069,32.265,32.2818,45419.0
2019-08-16 15:35:00,38.48,38.49,38.44,38.46,53638.0,32.2818,32.2901,32.2482,32.265,53638.0
2019-08-16 15:40:00,38.46,38.51,38.46,38.5,130018.0,32.265,32.3069,32.265,32.2985,130018.0
2019-08-16 15:45:00,38.5,38.52,38.48,38.51,101963.0,32.2985,32.3153,32.2818,32.3069,101963.0
2019-08-16 15:50:00,38.51,38.59,38.48,38.59,167318.0,32.3069,32.374,32.2818,32.374,167318.0
2019-08-16 15:55:00,38.59,38.65,38.57,38.58,457786.0,32.374,32.4244,32.3573,32.3656,457786.0
2019-08-19 09:30:00,38.03,38.2,37.9,38.09,173869.0,31.9042,32.0469,31.7952,31.9546,173869.0
2019-08-19 09:35:00,38.05,38.09,37.95,38.04,122982.0,31.921,31.9546,31.8371,31.9126,122982.0
2019-08-19 09:40:00,38.04,38.05,37.84,37.93,97865.0,31.9126,31.921,31.7448,31.8203,97865.0
2019-08-19 09:45:00,37.92,38.0,37.85,37.95,68970.0,31.812,31.8791,31.7532,31.8371,68970.0
2019-08-19 09:50:00,37.95,38.0,37.9,37.96,75227.0,31.8371,31.8791,31.7952,31.8455,75227.0
2019-08-19 09:55:00,37.95,37.99,37.87,37.92,56265.0,31.8371,31.8707,31.77,31.812,56265.0
2019-08-19 10:00:00,37.91,38.0,37.91,37.98,62963.0,31.8036,31.8791,31.8036,31.8623,62963.0
2019-08-19 10:05:00,37.98,38.06,37.98,38.06,136866.0,31.8623,31.9294,31.8623,31.9294,136866.0
2019-08-19 10:10:00,38.06,38.22,37.99,38.2,111606.0,31.9294,32.0636,31.8707,32.0469,111606.0
2019-08-19 10:15:00,38.2,38.25,38.16,38.17,36284.0,32.0469,32.0888,32.0133,32.0217,36284.0
2019-08-19 10:20:00,38.17,38.31,38.17,38.2,56825.0,32.0217,32.1391,32.0217,32.0469,56825.0
2019-08-19 10:25:00,38.2,38.21,38.15,38.17,48724.0,32.0469,32.0552,32.0049,32.0217,48724.0
2019-08-19 10:30:00,38.17,38.28,38.17,38.28,34128.0,32.0217,32.114,32.0217,32.114,34128.0
2019-08-19 10:35:00,38.28,38.3,38.22,38.23,50794.0,32.114,32.1307,32.0636,32.072,50794.0
2019-08-19 10:40:00,38.23,38.27,38.22,38.26,32147.0,32.072,32.1056,32.0636,32.0972,32147.0
2019-08-19 10:45:00,38.25,38.3,38.21,38.21,41668.0,32.0888,32.1307,32.0552,32.0552,41668.0
2019-08-19 10:50:00,38.22,38.28,38.19,38.2,29533.0,32.0636,32.114,32.0385,32.0469,29533.0
2019-08-19 10:55:00,38.2,38.23,38.17,38.23,38287.0,32.0469,32.072,32.0217,32.072,38287.0
2019-08-19 11:00:00,38.24,38.25,38.2,38.23,30513.0,32.0804,32.0888,32.0469,32.072,30513.0
2019-08-19 11:05:00,38.24,38.31,38.24,38.3,23210.0,32.0804,32.1391,32.0804,32.1307,23210.0
2019-08-19 11:10:00,38.29,38.31,38.25,38.31,20127.0,32.1224,32.1391,32.0888,32.1391,20127.0
2019-08-19 11:15:00,38.31,38.32,38.22,38.22,50459.0,32.1391,32.1475,32.0636,32.0636,50459.0
2019-08-19 11:20:00,38.23,38.25,38.19,38.22,31930.0,32.072,32.0888,32.0385,32.0636,31930.0
2019-08-19 11:25:00,38.22,38.23,38.17,38.17,32258.0,32.0636,32.072,32.0217,32.0217,32258.0
2019-08-19 11:30:00,38.16,38.2,38.15,38.16,53189.0,32.0133,32.0469,32.0049,32.0133,53189.0
2019-08-19 11:35:00,38.17,38.24,38.17,38.23,21800.0,32.0217,32.0804,32.0217,32.072,21800.0
2019-08-19 11:40:00,38.23,38.28,38.21,38.26,32599.0,32.072,32.114,32.0552,32.0972,32599.0
2019-08-19 11:45:00,38.26,38.27,38.21,38.25,52958.0,32.0972,32.1056,32.0552,32.0888,52958.0
2019-08-19 11:50:00,38.25,38.29,38.25,38.29,38918.0,32.0888,32.1224,32.0888,32.1224,38918.0
2019-08-19 11:55:00,38.3,38.32,38.28,38.3,29386.0,32.1307,32.1475,32.114,32.1307,29386.0
2019-08-19 12:00:00,38.3,38.3,38.27,38.27,30410.0,32.1307,32.1307,32.1056,32.1056,30410.0
2019-08-19 12:05:00,38.27,38.36,38.27,38.34,29291.0,32.1056,32.1811,32.1056,32.1643,29291.0
2019-08-19 12:10:00,38.34,38.36,38.31,38.32,23585.0,32.1643,32.1811,32.1391,32.1475,23585.0
2019-08-19 12:15:00,38.32,38.33,38.3,38.3,17827.0,32.1475,32.1559,32.1307,32.1307,17827.0
2019-08-19 12:20:00,38.3,38.32,38.3,38.3,21089.0,32.1307,32.1475,32.1307,32.1307,21089.0
2019-08-19 12:25:00,38.31,38.32,38.3,38.31,21102.0,32.1391,32.1475,32.1307,32.1391,21102.0
2019-08-19 12:30:00,38.32,38.33,38.3,38.32,22463.0,32.1475,32.1559,32.1307,32.1475,22463.0
2019-08-19 12:35:00,38.32,38.35,38.31,38.34,22476.0,32.1475,32.1727,32.1391,32.1643,22476.0
2019-08-19 12:40:00,38.34,38.41,38.34,38.39,38840.0,32.1643,32.223,32.1643,32.2063,38840.0
2019-08-19 12:45:00,38.4,38.4,38.34,38.38,25230.0,32.2146,32.2146,32.1643,32.1979,25230.0
2019-08-19 12:50:00,38.38,38.38,38.32,38.34,36098.0,32.1979,32.1979,32.1475,32.1643,36098.0
2019-08-19 12:55:00,38.34,38.39,38.33,38.37,19824.0,32.1643,32.2063,32.1559,32.1895,19824.0
2019-08-19 13:00:00,38.38,38.39,38.37,38.37,17864.0,32.1979,32.2063,32.1895,32.1895,17864.0
2019-08-19 13:05:00,38.38,38.39,38.36,38.36,11743.0,32.1979,32.2063,32.1811,32.1811,11743.0
2019-08-19 13:10:00,38.37,38.4,38.36,38.39,17598.0,32.1895,32.2146,32.1811,32.2063,17598.0
2019-08-19 13:15:00,38.39,38.44,38.38,38.43,15265.0,32.2063,32.2482,32.1979,32.2398,15265.0
2019-08-19 13:20:00,38.43,38.43,38.38,38.38,15495.0,32.2398,32.2398,32.1979,32.1979,15495.0
2019-08-19 13:25:00,38.38,38.39,38.36,38.37,22078.0,32.1979,32.2063,32.1811,32.1895,22078.0
2019-08-19 13:30:00,38.37,38.38,38.31,38.32,26627.0,32.1895,32.1979,32.1391,32.1475,26627.0
2019-08-19 13:35:00,38.32,38.4,38.32,38.39,61200.0,32.1475,32.2146,32.1475,32.2063,61200.0
2019-08-19 13:40:00,38.38,38.44,38.38,38.44,15387.0,32.1979,32.2482,32.1979,32.2482,15387.0
2019-08-19 13:45:00,38.44,38.48,38.43,38.47,23090.0,32.2482,32.2818,32.2398,32.2734,23090.0
2019-08-19 13:50:00,38.48,38.49,38.41,38.41,16176.0,32.2818,32.2901,32.223,32.223,16176.0
2019-08-19 13:55:00,38.41,38.41,38.38,38.4,21345.0,32.223,32.223,32.1979,32.2146,21345.0
2019-08-19 14:00:00,38.4,38.42,38.35,38.35,26527.0,32.2146,32.2314,32.1727,32.1727,26527.0
2019-08-19 14:05:00,38.35,38.35,38.29,38.3,68346.0,32.1727,32.1727,32.1224,32.1307,68346.0
2019-08-19 14:10:00,38.3,38.31,38.26,38.26,120857.0,32.1307,32.1391,32.0972,32.0972,120857.0
2019-08-19 14:15:00,38.27,38.27,38.16,38.18,55354.0,32.1056,32.1056,32.0133,32.0301,55354.0
2019-08-19 14:20:00,38.18,38.22,38.17,38.19,25014.0,32.0301,32.0636,32.0217,32.0385,25014.0
2019-08-19 14:25:00,38.18,38.18,38.13,38.16,28778.0,32.0301,32.0301,31.9881,32.0133,28778.0
2019-08-19 14:30:00,38.16,38.19,38.14,38.16,23123.0,32.0133,32.0385,31.9965,32.0133,23123.0
2019-08-19 14:35:00,38.16,38.21,38.15,38.19,31431.0,32.0133,32.0552,32.0049,32.0385,31431.0
2019-08-19 14:40:00,38.19,38.23,38.16,38.17,35752.0,32.0385,32.072,32.0133,32.0217,35752.0
2019-08-19 14:45:00,38.16,38.16,38.04,38.08,67229.0,32.0133,32.0133,31.9126,31.9462,67229.0
2019-08-19 14:50:00,38.08,38.12,38.07,38.12,31344.0,31.9462,31.9797,31.9378,31.9797,31344.0
2019-08-19 14:55:00,38.11,38.12,38.06,38.06,36685.0,31.9714,31.9797,31.9294,31.9294,36685.0
2019-08-19 15:00:00,38.05,38.1,38.05,38.07,29571.0,31.921,31.963,31.921,31.9378,29571.0
2019-08-19 15:05:00,38.07,38.1,38.04,38.08,60842.0,31.9378,31.963,31.9126,31.9462,60842.0
2019-08-19 15:10:00,38.08,38.09,38.01,38.05,28831.0,31.9462,31.9546,31.8875,31.921,28831.0
2019-08-19 15:15:00,38.05,38.06,38.01,38.04,27934.0,31.921,31.9294,31.8875,31.9126,27934.0
2019-08-19 15:20:00,38.04,38.06,38.02,38.05,30191.0,31.9126,31.9294,31.8958,31.921,30191.0
2019-08-19 15:25:00,38.05,38.08,38.04,38.06,51934.0,31.921,31.9462,31.9126,31.9294,51934.0
2019-08-19 15:30:00,38.06,38.12,38.05,38.12,42069.0,31.9294,31.9797,31.921,31.9797,42069.0
2019-08-19 15:35:00,38.13,38.17,38.1,38.12,119070.0,31.9881,32.0217,31.963,31.9797,119070.0
2019-08-19 15:40:00,38.12,38.14,38.11,38.12,68105.0,31.9797,31.9965,31.9714,31.9797,68105.0
2019-08-19 15:45:00,38.12,38.14,38.11,38.13,71181.0,31.9797,31.9965,31.9714,31.9881,71181.0
2019-08-19 15:50:00,38.12,38.14,38.1,38.13,113357.0,31.9797,31.9965,31.963,31.9881,113357.0
2019-08-19 15:55:00,38.13,38.16,38.09,38.1,417200.0,31.9881,32.0133,31.9546,31.963,417200.0
2019-08-20 09:30:00,38.26,38.34,38.2,38.26,158686.0,32.0972,32.1643,32.0469,32.0972,158686.0
2019-08-20 09:35:00,38.26,38.35,38.21,38.35,133094.0,32.0972,32.1727,32.0552,32.1727,133094.0
2019-08-20 09:40:00,38.35,38.39,38.27,38.27,100204.0,32.1727,32.2063,32.1056,32.1056,100204.0
2019-08-20 09:45:00,38.27,38.39,38.26,38.34,111644.0,32.1056,32.2063,32.0972,32.1643,111644.0
2019-08-20 09:50:00,38.34,38.4,38.32,38.37,147786.0,32.1643,32.2146,32.1475,32.1895,147786.0
2019-08-20 09:55:00,38.37,38.46,38.24,38.27,127858.0,32.1895,32.265,32.0804,32.1056,127858.0
2019-08-20 10:00:00,38.29,38.32,38.2,38.22,163128.0,32.1224,32.1475,32.0469,32.0636,163128.0
2019-08-20 10:05:00,38.22,38.32,38.19,38.31,61790.0,32.0636,32.1475,32.0385,32.1391,61790.0
2019-08-20 10:10:00,38.3,38.45,38.29,38.45,85497.0,32.1307,32.2566,32.1224,32.2566,85497.0
2019-08-20 10:15:00,38.44,38.56,38.44,38.52,98450.0,32.2482,32.3489,32.2482,32.3153,98450.0
2019-08-20 10:20:00,38.51,38.58,38.44,38.46,38819.0,32.3069,32.3656,32.2482,32.265,38819.0
2019-08-20 10:25:00,38.47,38.47,38.35,38.4,45009.0,32.2734,32.2734,32.1727,32.2146,45009.0
2019-08-20 10:30:00,38.4,38.42,38.34,38.35,167038.0,32.2146,32.2314,32.1643,32.1727,167038.0
2019-08-20 10:35:00,38.35,38.36,38.25,38.26,48492.0,32.1727,32.1811,32.0888,32.0972,48492.0
2019-08-20 10:40:00,38.26,38.28,38.24,38.27,20311.0,32.0972,32.114,32.0804,32.1056,20311.0
2019-08-20 10:45:00,38.27,38.3,38.22,38.24,29005.0,32.1056,32.1307,32.0636,32.0804,29005.0
2019-08-20 10:50:00,38.24,38.28,38.18,38.19,38872.0,32.0804,32.114,32.0301,32.0385,38872.0
2019-08-20 10:55:00,38.19,38.26,38.19,38.24,18737.0,32.0385,32.0972,32.0385,32.0804,18737.0
2019-08-20 11:00:00,38.24,38.3,38.24,38.25,39891.0,32.0804,32.1307,32.0804,32.0888,39891.0
2019-08-20 11:05:00,38.25,38.31,38.23,38.3,37486.0,32.0888,32.1391,32.072,32.1307,37486.0
2019-08-20 11:10:00,38.31,38.37,38.28,38.37,66076.0,32.1391,32.1895,32.114,32.1895,66076.0
2019-08-20 11:15:00,38.37,38.42,38.36,38.42,36325.0,32.1895,32.2314,32.1811,32.2314,36325.0
2019-08-20 11:20:00,38.41,38.43,38.36,38.43,24417.0,32.223,32.2398,32.1811,32.2398,24417.0
2019-08-20 11:25:00,38.43,38.44,38.35,38.36,38030.0,32.2398,32.2482,32.1727,32.1811,38030.0
2019-08-20 11:30:00,38.36,38.37,38.26,38.26,43476.0,32.1811,32.1895,32.0972,32.0972,43476.0
2019-08-20 11:35:00,38.26,38.3,38.26,38.27,23965.0,32.0972,32.1307,32.0972,32.1056,23965.0
2019-08-20 11:40:00,38.28,38.28,38.24,38.24,34267.0,32.114,32.114,32.0804,32.0804,34267.0
2019-08-20 11:45:00,38.25,38.29,38.22,38.29,27802.0,32.0888,32.1224,32.0636,32.1224,27802.0
2019-08-20 11:50:00,38.3,38.36,38.3,38.34,20549.0,32.1307,32.1811,32.1307,32.1643,20549.0
2019-08-20 11:55:00,38.35,38.44,38.35,38.44,43321.0,32.1727,32.2482,32.1727,32.2482,43321.0
2019-08-20 12:00:00,38.44,38.53,38.43,38.52,38844.0,32.2482,32.3237,32.2398,32.3153,38844.0
2019-08-20 12:05:00,38.52,38.56,38.5,38.55,33117.0,32.3153,32.3489,32.2985,32.3405,33117.0
2019-08-20 12:10:00,38.55,38.58,38.54,38.58,48583.0,32.3405,32.3656,32.3321,32.3656,48583.0
2019-08-20 12:15:00,38.58,38.65,38.57,38.61,60679.0,32.3656,32.4244,32.3573,32.3908,60679.0
2019-08-20 12:20:00,38.61,38.65,38.57,38.59,44476.0,32.3908,32.4244,32.3573,32.374,44476.0
2019-08-20 12:25:00,38.58,38.66,38.58,38.66,28800.0,32.3656,32.4328,32.3656,32.4328,28800.0
2019-08-20 12:30:00,38.65,38.7,38.64,38.68,54186.0,32.4244,32.4663,32.416,32.4495,54186.0
2019-08-20 12:35:00,38.68,38.69,38.62,38.66,92951.0,32.4495,32.4579,32.3992,32.4328,92951.0
2019-08-20 12:40:00,38.66,38.66,38.56,38.57,43204.0,32.4328,32.4328,32.3489,32.3573,43204.0
2019-08-20 12:45:00,38.57,38.58,38.54,38.57,22022.0,32.3573,32.3656,32.3321,32.3573,22022.0
2019-08-20 12:50:00,38.57,38.58,38.53,38.55,37654.0,32.3573,32.3656,32.3237,32.3405,37654.0
2019-08-20 12:55:00,38.55,38.56,38.52,38.55,19017.0,32.3405,32.3489,32.3153,32.3405,19017.0
2019-08-20 13:00:00,38.55,38.58,38.54,38.58,19660.0,32.3405,32.3656,32.3321,32.3656,19660.0
2019-08-20 13:05:00,38.58,38.6,38.57,38.59,43416.0,32.3656,32.3824,32.3573,32.374,43416.0
2019-08-20 13:10:00,38.59,38.62,38.57,38.62,39560.0,32.374,32.3992,32.3573,32.3992,39560.0
2019-08-20 13:15:00,38.61,38.63,38.59,38.61,43901.0,32.3908,32.4076,32.374,32.3908,43901.0
2019-08-20 13:20:00,38.61,38.62,38.59,38.59,46561.0,32.3908,32.3992,32.374,32.374,46561.0
2019-08-20 13:25:00,38.59,38.61,38.55,38.56,39534.0,32.374,32.3908,32.3405,32.3489,39534.0
2019-08-20 13:30:00,38.56,38.61,38.56,38.59,36168.0,32.3489,32.3908,32.3489,32.374,36168.0
2019-08-20 13:35:00,38.58,38.67,38.58,38.67,40220.0,32.3656,32.4411,32.3656,32.4411,40220.0
2019-08-20 13:40:00,38.66,38.69,38.64,38.67,23555.0,32.4328,32.4579,32.416,32.4411,23555.0
2019-08-20 13:45:00,38.67,38.67,38.63,38.64,21420.0,32.4411,32.4411,32.4076,32.416,21420.0
2019-08-20 13:50:00,38.65,38.68,38.63,38.68,25791.0,32.4244,32.4495,32.4076,32.4495,25791.0
2019-08-20 13:55:00,38.68,38.69,38.65,38.66,23628.0,32.4495,32.4579,32.4244,32.4328,23628.0
2019-08-20 14:00:00,38.65,38.66,38.61,38.66,35601.0,32.4244,32.4328,32.3908,32.4328,35601.0
2019-08-20 14:05:00,38.66,38.82,38.63,38.77,97797.0,32.4328,32.567,32.4076,32.525,97797.0
2019-08-20 14:10:00,38.76,38.81,38.73,38.73,33587.0,32.5167,32.5586,32.4915,32.4915,33587.0
2019-08-20 14:15:00,38.74,38.79,38.73,38.77,30881.0,32.4999,32.5418,32.4915,32.525,30881.0
2019-08-20 14:20:00,38.77,38.8,38.75,38.76,32578.0,32.525,32.5502,32.5083,32.5167,32578.0
2019-08-20 14:25:00,38.76,38.79,38.73,38.79,33541.0,32.5167,32.5418,32.4915,32.5418,33541.0
2019-08-20 14:30:00,38.78,38.79,38.75,38.77,28967.0,32.5334,32.5418,32.5083,32.525,28967.0
2019-08-20 14:35:00,38.78,38.79,38.69,38.72,27308.0,32.5334,32.5418,32.4579,32.4831,27308.0
2019-08-20 14:40:00,38.71,38.72,38.57,38.58,35982.0,32.4747,32.4831,32.3573,32.3656,35982.0
2019-08-20 14:45:00,38.58,38.61,38.52,38.57,40315.0,32.3656,32.3908,32.3153,32.3573,40315.0
2019-08-20 14:50:00,38.57,38.6,38.56,38.59,38480.0,32.3573,32.3824,32.3489,32.374,38480.0
2019-08-20 14:55:00,38.59,38.59,38.52,38.53,30006.0,32.374,32.374,32.3153,32.3237,30006.0
2019-08-20 15:00:00,38.53,38.55,38.51,38.54,21810.0,32.3237,32.3405,32.3069,32.3321,21810.0
2019-08-20 15:05:00,38.54,38.61,38.54,38.57,59419.0,32.3321,32.3908,32.3321,32.3573,59419.0
2019-08-20 15:10:00,38.57,38.62,38.56,38.58,46321.0,32.3573,32.3992,32.3489,32.3656,46321.0
2019-08-20 15:15:00,38.58,38.59,38.55,38.55,29583.0,32.3656,32.374,32.3405,32.3405,29583.0
2019-08-20 15:20:00,38.55,38.58,38.54,38.57,35968.0,32.3405,32.3656,32.3321,32.3573,35968.0
2019-08-20 15:25:00,38.58,38.59,38.56,38.58,42154.0,32.3656,32.374,32.3489,32.3656,42154.0
2019-08-20 15:30:00,38.58,38.6,38.55,38.55,71996.0,32.3656,32.3824,32.3405,32.3405,71996.0
2019-08-20 15:35:00,38.55,38.56,38.49,38.55,81012.0,32.3405,32.3489,32.2901,32.3405,81012.0
2019-08-20 15:40:00,38.56,38.58,38.55,38.57,40553.0,32.3489,32.3656,32.3405,32.3573,40553.0
2019-08-20 15:45:00,38.57,38.57,38.52,38.55,73117.0,32.3573,32.3573,32.3153,32.3405,73117.0
2019-08-20 15:50:00,38.55,38.55,38.47,38.52,199668.0,32.3405,32.3405,32.2734,32.3153,199668.0
2019-08-20 15:55:00,38.52,38.58,38.5,38.56,521587.0,32.3153,32.3656,32.2985,32.3489,521587.0
2019-08-21 09:30:00,38.33,38.6,38.2,38.6,112565.0,32.1559,32.3824,32.0469,32.3824,112565.0
2019-08-21 09:35:00,38.57,38.61,38.43,38.49,59378.0,32.3573,32.3908,32.2398,32.2901,59378.0
2019-08-21 09:40:00,38.5,38.51,38.37,38.4,28719.0,32.2985,32.3069,32.1895,32.2146,28719.0
2019-08-21 09:45:00,38.4,38.56,38.4,38.49,38076.0,32.2146,32.3489,32.2146,32.2901,38076.0
2019-08-21 09:50:00,38.49,38.55,38.47,38.55,36972.0,32.2901,32.3405,32.2734,32.3405,36972.0
2019-08-21 09:55:00,38.55,38.58,38.49,38.55,68133.0,32.3405,32.3656,32.2901,32.3405,68133.0
2019-08-21 10:00:00,38.56,38.61,38.53,38.55,112053.0,32.3489,32.3908,32.3237,32.3405,112053.0
2019-08-21 10:05:00,38.55,38.57,38.43,38.44,51974.0,32.3405,32.3573,32.2398,32.2482,51974.0
2019-08-21 10:10:00,38.44,38.5,38.37,38.48,162009.0,32.2482,32.2985,32.1895,32.2818,162009.0
2019-08-21 10:15:00,38.49,38.5,38.41,38.47,31422.0,32.2901,32.2985,32.223,32.2734,31422.0
2019-08-21 10:20:00,38.47,38.48,38.4,38.43,34462.0,32.2734,32.2818,32.2146,32.2398,34462.0
2019-08-21 10:25:00,38.43,38.43,38.32,38.34,55889.0,32.2398,32.2398,32.1475,32.1643,55889.0
2019-08-21 10:30:00,38.34,38.39,38.26,38.27,57144.0,32.1643,32.2063,32.0972,32.1056,57144.0
2019-08-21 10:35:00,38.28,38.35,38.27,38.33,52008.0,32.114,32.1727,32.1056,32.1559,52008.0
2019-08-21 10:40:00,38.34,38.38,38.33,38.34,46666.0,32.1643,32.1979,32.1559,32.1643,46666.0
2019-08-21 10:45:00,38.34,38.34,38.29,38.33,78410.0,32.1643,32.1643,32.1224,32.1559,78410.0
2019-08-21 10:50:00,38.33,38.34,38.25,38.29,33731.0,32.1559,32.1643,32.0888,32.1224,33731.0
2019-08-21 10:55:00,38.28,38.31,38.27,38.29,22394.0,32.114,32.1391,32.1056,32.1224,22394.0
2019-08-21 11:00:00,38.29,38.33,38.27,38.32,21592.0,32.1224,32.1559,32.1056,32.1475,21592.0
2019-08-21 11:05:00,38.31,38.34,38.29,38.34,19519.0,32.1391,32.1643,32.1224,32.1643,19519.0
2019-08-21 11:10:00,38.34,38.35,38.3,38.34,36605.0,32.1643,32.1727,32.1307,32.1643,36605.0
2019-08-21 11:15:00,38.33,38.35,38.28,38.31,35046.0,32.1559,32.1727,32.114,32.1391,35046.0
2019-08-21 11:20:00,38.32,38.33,38.25,38.32,46634.0,32.1475,32.1559,32.0888,32.1475,46634.0
2019-08-21 11:25:00,38.33,38.34,38.28,38.31,25086.0,32.1559,32.1643,32.114,32.1391,25086.0
2019-08-21 11:30:00,38.3,38.35,38.3,38.34,134933.0,32.1307,32.1727,32.1307,32.1643,134933.0
2019-08-21 11:35:00,38.35,38.47,38.34,38.47,43226.0,32.1727,32.2734,32.1643,32.2734,43226.0
2019-08-21 11:40:00,38.47,38.5,38.41,38.5,33946.0,32.2734,32.2985,32.223,32.2985,33946.0
2019-08-21 11:45:00,38.5,38.53,38.46,38.53,33721.0,32.2985,32.3237,32.265,32.3237,33721.0
2019-08-21 11:50:00,38.53,38.6,38.5,38.59,41171.0,32.3237,32.3824,32.2985,32.374,41171.0
2019-08-21 11:55:00,38.58,38.59,38.48,38.5,62922.0,32.3656,32.374,32.2818,32.2985,62922.0
2019-08-21 12:00:00,38.5,38.51,38.43,38.49,26968.0,32.2985,32.3069,32.2398,32.2901,26968.0
2019-08-21 12:05:00,38.5,38.51,38.48,38.49,24105.0,32.2985,32.3069,32.2818,32.2901,24105.0
2019-08-21 12:10:00,38.5,38.52,38.49,38.5,17256.0,32.2985,32.3153,32.2901,32.2985,17256.0
2019-08-21 12:15:00,38.5,38.54,38.49,38.5,32848.0,32.2985,32.3321,32.2901,32.2985,32848.0
2019-08-21 12:20:00,38.51,38.52,38.5,38.52,17344.0,32.3069,32.3153,32.2985,32.3153,17344.0
2019-08-21 12:25:00,38.52,38.52,38.48,38.5,21745.0,32.3153,32.3153,32.2818,32.2985,21745.0
2019-08-21 12:30:00,38.49,38.53,38.48,38.53,21076.0,32.2901,32.3237,32.2818,32.3237,21076.0
2019-08-21 12:35:00,38.52,38.62,38.52,38.61,23153.0,32.3153,32.3992,32.3153,32.3908,23153.0
2019-08-21 12:40:00,38.6,38.63,38.58,38.63,21274.0,32.3824,32.4076,32.3656,32.4076,21274.0
2019-08-21 12:45:00,38.63,38.65,38.61,38.63,19640.0,32.4076,32.4244,32.3908,32.4076,19640.0
2019-08-21 12:50:00,38.63,38.64,38.55,38.55,20014.0,32.4076,32.416,32.3405,32.3405,20014.0
2019-08-21 12:55:00,38.55,38.58,38.52,38.57,39044.0,32.3405,32.3656,32.3153,32.3573,39044.0
2019-08-21 13:00:00,38.57,38.58,38.54,38.55,27473.0,32.3573,32.3656,32.3321,32.3405,27473.0
2019-08-21 13:05:00,38.55,38.59,38.55,38.59,17195.0,32.3405,32.374,32.3405,32.374,17195.0
2019-08-21 13:10:00,38.58,38.6,38.57,38.59,22776.0,32.3656,32.3824,32.3573,32.374,22776.0
2019-08-21 13:15:00,38.58,38.6,38.58,38.59,9257.0,32.3656,32.3824,32.3656,32.374,9257.0
2019-08-21 13:20:00,38.6,38.64,38.6,38.63,21082.0,32.3824,32.416,32.3824,32.4076,21082.0
2019-08-21 13:25:00,38.62,38.64,38.58,38.59,16860.0,32.3992,32.416,32.3656,32.374,16860.0
2019-08-21 13:30:00,38.59,38.6,38.57,38.58,11719.0,32.374,32.3824,32.3573,32.3656,11719.0
2019-08-21 13:35:00,38.58,38.58,38.51,38.54,35590.0,32.3656,32.3656,32.3069,32.3321,35590.0
2019-08-21 13:40:00,38.53,38.53,38.47,38.5,14871.0,32.3237,32.3237,32.2734,32.2985,14871.0
2019-08-21 13:45:00,38.49,38.52,38.49,38.49,12905.0,32.2901,32.3153,32.2901,32.2901,12905.0
2019-08-21 13:50:00,38.5,38.55,38.49,38.54,34240.0,32.2985,32.3405,32.2901,32.3321,34240.0
2019-08-21 13:55:00,38.54,38.55,38.5,38.51,40645.0,32.3321,32.3405,32.2985,32.3069,40645.0
2019-08-21 14:00:00,38.51,38.57,38.42,38.55,57864.0,32.3069,32.3573,32.2314,32.3405,57864.0
2019-08-21 14:05:00,38.55,38.57,38.46,38.49,32846.0,32.3405,32.3573,32.265,32.2901,32846.0
2019-08-21 14:10:00,38.49,38.55,38.44,38.55,19219.0,32.2901,32.3405,32.2482,32.3405,19219.0
2019-08-21 14:15:00,38.54,38.61,38.53,38.57,27437.0,32.3321,32.3908,32.3237,32.3573,27437.0
2019-08-21 14:20:00,38.57,38.58,38.52,38.52,19926.0,32.3573,32.3656,32.3153,32.3153,19926.0
2019-08-21 14:25:00,38.52,38.55,38.51,38.51,22359.0,32.3153,32.3405,32.3069,32.3069,22359.0
2019-08-21 14:30:00,38.51,38.55,38.49,38.54,28070.0,32.3069,32.3405,32.2901,32.3321,28070.0
2019-08-21 14:35:00,38.54,38.56,38.5,38.52,35102.0,32.3321,32.3489,32.2985,32.3153,35102.0
2019-08-21 14:40:00,38.52,38.53,38.49,38.52,17167.0,32.3153,32.3237,32.2901,32.3153,17167.0
2019-08-21 14:45:00,38.52,38.54,38.49,38.49,18033.0,32.3153,32.3321,32.2901,32.2901,18033.0
2019-08-21 14:50:00,38.5,38.53,38.49,38.53,18602.0,32.2985,32.3237,32.2901,32.3237,18602.0
2019-08-21 14:55:00,38.54,38.57,38.52,38.57,21567.0,32.3321,32.3573,32.3153,32.3573,21567.0
2019-08-21 15:00:00,38.57,38.57,38.51,38.52,23393.0,32.3573,32.3573,32.3069,32.3153,23393.0
2019-08-21 15:05:00,38.52,38.52,38.47,38.49,15412.0,32.3153,32.3153,32.2734,32.2901,15412.0
2019-08-21 15:10:00,38.48,38.52,38.47,38.52,22591.0,32.2818,32.3153,32.2734,32.3153,22591.0
2019-08-21 15:15:00,38.51,38.54,38.5,38.53,39634.0,32.3069,32.3321,32.2985,32.3237,39634.0
2019-08-21 15:20:00,38.53,38.53,38.49,38.5,22900.0,32.3237,32.3237,32.2901,32.2985,22900.0
2019-08-21 15:25:00,38.5,38.52,38.49,38.52,18754.0,32.2985,32.3153,32.2901,32.3153,18754.0
2019-08-21 15:30:00,38.51,38.55,38.5,38.55,31698.0,32.3069,32.3405,32.2985,32.3405,31698.0
2019-08-21 15:35:00,38.54,38.55,38.52,38.53,29588.0,32.3321,32.3405,32.3153,32.3237,29588.0
2019-08-21 15:40:00,38.52,38.53,38.49,38.52,63641.0,32.3153,32.3237,32.2901,32.3153,63641.0
2019-08-21 15:45:00,38.52,38.54,38.49,38.53,54785.0,32.3153,32.3321,32.2901,32.3237,54785.0
2019-08-21 15:50:00,38.53,38.54,38.48,38.49,86518.0,32.3237,32.3321,32.2818,32.2901,86518.0
2019-08-21 15:55:00,38.5,38.59,38.49,38.52,454684.0,32.2985,32.374,32.2901,32.3153,454684.0
2019-08-22 09:30:00,38.43,38.76,38.43,38.66,237704.0,32.2398,32.5167,32.2398,32.4328,237704.0
2019-08-22 09:35:00,38.67,38.7,38.54,38.68,165702.0,32.4411,32.4663,32.3321,32.4495,165702.0
2019-08-22 09:40:00,38.68,38.68,38.55,38.59,48318.0,32.4495,32.4495,32.3405,32.374,48318.0
2019-08-22 09:45:00,38.59,38.72,38.58,38.69,51886.0,32.374,32.4831,32.3656,32.4579,51886.0
2019-08-22 09:50:00,38.69,38.73,38.67,38.68,39494.0,32.4579,32.4915,32.4411,32.4495,39494.0
2019-08-22 09:55:00,38.66,38.67,38.6,38.67,28986.0,32.4328,32.4411,32.3824,32.4411,28986.0
2019-08-22 10:00:00,38.66,38.7,38.63,38.67,34264.0,32.4328,32.4663,32.4076,32.4411,34264.0
2019-08-22 10:05:00,38.66,38.67,38.6,38.6,66505.0,32.4328,32.4411,32.3824,32.3824,66505.0
2019-08-22 10:10:00,38.6,38.6,38.47,38.49,80950.0,32.3824,32.3824,32.2734,32.2901,80950.0
2019-08-22 10:15:00,38.49,38.56,38.45,38.51,36267.0,32.2901,32.3489,32.2566,32.3069,36267.0
2019-08-22 10:20:00,38.51,38.54,38.47,38.48,19892.0,32.3069,32.3321,32.2734,32.2818,19892.0
2019-08-22 10:25:00,38.46,38.51,38.43,38.5,31556.0,32.265,32.3069,32.2398,32.2985,31556.0
2019-08-22 10:30:00,38.5,38.56,38.49,38.52,120552.0,32.2985,32.3489,32.2901,32.3153,120552.0
2019-08-22 10:35:00,38.52,38.53,38.41,38.41,60209.0,32.3153,32.3237,32.223,32.223,60209.0
2019-08-22 10:40:00,38.41,38.41,38.37,38.39,38330.0,32.223,32.223,32.1895,32.2063,38330.0
2019-08-22 10:45:00,38.4,38.43,38.38,38.4,36440.0,32.2146,32.2398,32.1979,32.2146,36440.0
2019-08-22 10:50:00,38.4,38.46,38.38,38.45,28779.0,32.2146,32.265,32.1979,32.2566,28779.0
2019-08-22 10:55:00,38.45,38.49,38.42,38.47,29037.0,32.2566,32.2901,32.2314,32.2734,29037.0
2019-08-22 11:00:00,38.47,38.48,38.45,38.48,33160.0,32.2734,32.2818,32.2566,32.2818,33160.0
2019-08-22 11:05:00,38.48,38.48,38.41,38.42,39168.0,32.2818,32.2818,32.223,32.2314,39168.0
2019-08-22 11:10:00,38.43,38.44,38.38,38.39,25575.0,32.2398,32.2482,32.1979,32.2063,25575.0
2019-08-22 11:15:00,38.38,38.39,38.32,38.34,60979.0,32.1979,32.2063,32.1475,32.1643,60979.0
2019-08-22 11:20:00,38.33,38.38,38.3,38.36,53757.0,32.1559,32.1979,32.1307,32.1811,53757.0
2019-08-22 11:25:00,38.36,38.43,38.34,38.41,60736.0,32.1811,32.2398,32.1643,32.223,60736.0
2019-08-22 11:30:00,38.41,38.47,38.39,38.4,80644.0,32.223,32.2734,32.2063,32.2146,80644.0
2019-08-22 11:35:00,38.4,38.45,38.4,38.45,28932.0,32.2146,32.2566,32.2146,32.2566,28932.0
2019-08-22 11:40:00,38.44,38.47,38.41,38.43,20874.0,32.2482,32.2734,32.223,32.2398,20874.0
2019-08-22 11:45:00,38.44,38.44,38.38,38.4,20808.0,32.2482,32.2482,32.1979,32.2146,20808.0
2019-08-22 11:50:00,38.41,38.41,38.36,38.4,18362.0,32.223,32.223,32.1811,32.2146,18362.0
2019-08-22 11:55:00,38.41,38.42,38.37,38.41,28736.0,32.223,32.2314,32.1895,32.223,28736.0
2019-08-22 12:00:00,38.41,38.47,38.41,38.45,15826.0,32.223,32.2734,32.223,32.2566,15826.0
2019-08-22 12:05:00,38.45,38.5,38.44,38.49,20268.0,32.2566,32.2985,32.2482,32.2901,20268.0
2019-08-22 12:10:00,38.49,38.49,38.44,38.48,17718.0,32.2901,32.2901,32.2482,32.2818,17718.0
2019-08-22 12:15:00,38.48,38.48,38.45,38.47,15927.0,32.2818,32.2818,32.2566,32.2734,15927.0
2019-08-22 12:20:00,38.48,38.5,38.47,38.48,37365.0,32.2818,32.2985,32.2734,32.2818,37365.0
2019-08-22 12:25:00,38.48,38.49,38.46,38.47,9660.0,32.2818,32.2901,32.265,32.2734,9660.0
2019-08-22 12:30:00,38.48,38.48,38.43,38.45,16639.0,32.2818,32.2818,32.2398,32.2566,16639.0
2019-08-22 12:35:00,38.46,38.5,38.46,38.47,17676.0,32.265,32.2985,32.265,32.2734,17676.0
2019-08-22 12:40:00,38.48,38.51,38.47,38.49,23294.0,32.2818,32.3069,32.2734,32.2901,23294.0
2019-08-22 12:45:00,38.49,38.5,38.48,38.5,7635.0,32.2901,32.2985,32.2818,32.2985,7635.0
2019-08-22 12:50:00,38.49,38.52,38.46,38.51,41567.0,32.2901,32.3153,32.265,32.3069,41567.0
2019-08-22 12:55:00,38.51,38.55,38.5,38.52,23812.0,32.3069,32.3405,32.2985,32.3153,23812.0
2019-08-22 13:00:00,38.52,38.56,38.51,38.56,11105.0,32.3153,32.3489,32.3069,32.3489,11105.0
2019-08-22 13:05:00,38.55,38.56,38.52,38.53,16101.0,32.3405,32.3489,32.3153,32.3237,16101.0
2019-08-22 13:10:00,38.53,38.54,38.49,38.51,14318.0,32.3237,32.3321,32.2901,32.3069,14318.0
2019-08-22 13:15:00,38.5,38.51,38.48,38.5,18285.0,32.2985,32.3069,32.2818,32.2985,18285.0
2019-08-22 13:20:00,38.5,38.52,38.49,38.51,25942.0,32.2985,32.3153,32.2901,32.3069,25942.0
2019-08-22 13:25:00,38.51,38.54,38.51,38.52,20683.0,32.3069,32.3321,32.3069,32.3153,20683.0
2019-08-22 13:30:00,38.53,38.53,38.51,38.52,11229.0,32.3237,32.3237,32.3069,32.3153,11229.0
2019-08-22 13:35:00,38.52,38.53,38.52,38.53,7815.0,32.3153,32.3237,32.3153,32.3237,7815.0
2019-08-22 13:40:00,38.52,38.55,38.52,38.55,21166.0,32.3153,32.3405,32.3153,32.3405,21166.0
2019-08-22 13:45:00,38.55,38.6,38.54,38.6,21014.0,32.3405,32.3824,32.3321,32.3824,21014.0
2019-08-22 13:50:00,38.6,38.64,38.59,38.6,29234.0,32.3824,32.416,32.374,32.3824,29234.0
2019-08-22 13:55:00,38.6,38.61,38.58,38.59,8370.0,32.3824,32.3908,32.3656,32.374,8370.0
2019-08-22 14:00:00,38.59,38.62,38.58,38.62,12277.0,32.374,32.3992,32.3656,32.3992,12277.0
2019-08-22 14:05:00,38.62,38.62,38.6,38.62,12121.0,32.3992,32.3992,32.3824,32.3992,12121.0
2019-08-22 14:10:00,38.62,38.63,38.59,38.59,19757.0,32.3992,32.4076,32.374,32.374,19757.0
2019-08-22 14:15:00,38.6,38.62,38.59,38.62,10074.0,32.3824,32.3992,32.374,32.3992,10074.0
2019-08-22 14:20:00,38.62,38.62,38.59,38.6,13493.0,32.3992,32.3992,32.374,32.3824,13493.0
2019-08-22 14:25:00,38.6,38.61,38.56,38.58,41696.0,32.3824,32.3908,32.3489,32.3656,41696.0
2019-08-22 14:30:00,38.58,38.59,38.55,38.57,44692.0,32.3656,32.374,32.3405,32.3573,44692.0
2019-08-22 14:35:00,38.58,38.59,38.56,38.57,18848.0,32.3656,32.374,32.3489,32.3573,18848.0
2019-08-22 14:40:00,38.57,38.58,38.54,38.57,16931.0,32.3573,32.3656,32.3321,32.3573,16931.0
2019-08-22 14:45:00,38.58,38.59,38.55,38.57,49055.0,32.3656,32.374,32.3405,32.3573,49055.0
2019-08-22 14:50:00,38.57,38.58,38.55,38.57,20932.0,32.3573,32.3656,32.3405,32.3573,20932.0
2019-08-22 14:55:00,38.57,38.58,38.53,38.54,20088.0,32.3573,32.3656,32.3237,32.3321,20088.0
2019-08-22 15:00:00,38.54,38.55,38.51,38.52,12996.0,32.3321,32.3405,32.3069,32.3153,12996.0
2019-08-22 15:05:00,38.52,38.53,38.5,38.5,17829.0,32.3153,32.3237,32.2985,32.2985,17829.0
2019-08-22 15:10:00,38.5,38.52,38.48,38.52,47358.0,32.2985,32.3153,32.2818,32.3153,47358.0
2019-08-22 15:15:00,38.52,38.52,38.48,38.48,27626.0,32.3153,32.3153,32.2818,32.2818,27626.0
2019-08-22 15:20:00,38.48,38.5,38.46,38.48,47558.0,32.2818,32.2985,32.265,32.2818,47558.0
2019-08-22 15:25:00,38.47,38.5,38.46,38.48,62244.0,32.2734,32.2985,32.265,32.2818,62244.0
2019-08-22 15:30:00,38.47,38.49,38.45,38.45,52187.0,32.2734,32.2901,32.2566,32.2566,52187.0
2019-08-22 15:35:00,38.45,38.49,38.45,38.48,22316.0,32.2566,32.2901,32.2566,32.2818,22316.0
2019-08-22 15:40:00,38.48,38.5,38.47,38.5,33280.0,32.2818,32.2985,32.2734,32.2985,33280.0
2019-08-22 15:45:00,38.5,38.53,38.5,38.52,75555.0,32.2985,32.3237,32.2985,32.3153,75555.0
2019-08-22 15:50:00,38.52,38.58,38.52,38.57,113115.0,32.3153,32.3656,32.3153,32.3573,113115.0
2019-08-22 15:55:00,38.57,38.58,38.49,38.5,274629.0,32.3573,32.3656,32.2901,32.2985,274629.0
2019-08-23 09:30:00,38.83,39.0,38.8,38.91,187862.0,32.5754,32.718,32.5502,32.6425,187862.0
2019-08-23 09:35:00,38.92,38.93,38.8,38.87,83680.0,32.6509,32.6593,32.5502,32.6089,83680.0
2019-08-23 09:40:00,38.87,38.9,38.78,38.8,57552.0,32.6089,32.6341,32.5334,32.5502,57552.0
2019-08-23 09:45:00,38.8,38.86,38.78,38.83,32973.0,32.5502,32.6005,32.5334,32.5754,32973.0
2019-08-23 09:50:00,38.83,38.84,38.66,38.68,68429.0,32.5754,32.5838,32.4328,32.4495,68429.0
2019-08-23 09:55:00,38.67,38.7,38.61,38.64,66539.0,32.4411,32.4663,32.3908,32.416,66539.0
2019-08-23 10:00:00,38.64,38.79,38.58,38.68,102674.0,32.416,32.5418,32.3656,32.4495,102674.0
2019-08-23 10:05:00,38.68,38.68,38.57,38.63,73846.0,32.4495,32.4495,32.3573,32.4076,73846.0
2019-08-23 10:10:00,38.61,38.62,38.51,38.55,61022.0,32.3908,32.3992,32.3069,32.3405,61022.0
2019-08-23 10:15:00,38.53,38.58,38.52,38.53,75936.0,32.3237,32.3656,32.3153,32.3237,75936.0
2019-08-23 10:20:00,38.54,38.68,38.53,38.67,146106.0,32.3321,32.4495,32.3237,32.4411,146106.0
2019-08-23 10:25:00,38.67,38.79,38.67,38.77,123094.0,32.4411,32.5418,32.4411,32.525,123094.0
2019-08-23 10:30:00,38.78,38.91,38.77,38.88,71490.0,32.5334,32.6425,32.525,32.6173,71490.0
2019-08-23 10:35:00,38.88,38.89,38.79,38.81,52359.0,32.6173,32.6257,32.5418,32.5586,52359.0
2019-08-23 10:40:00,38.8,38.98,38.79,38.96,140372.0,32.5502,32.7012,32.5418,32.6844,140372.0
2019-08-23 10:45:00,38.96,39.07,38.95,39.06,126807.0,32.6844,32.7767,32.676,32.7683,126807.0
2019-08-23 10:50:00,39.05,39.15,39.04,39.09,70667.0,32.7599,32.8438,32.7515,32.7935,70667.0
2019-08-23 10:55:00,39.1,39.22,39.1,39.17,116057.0,32.8019,32.9026,32.8019,32.8606,116057.0
2019-08-23 11:00:00,39.18,39.31,39.14,39.26,290432.0,32.869,32.9781,32.8354,32.9361,290432.0
2019-08-23 11:05:00,39.27,39.32,39.16,39.26,137383.0,32.9445,32.9864,32.8522,32.9361,137383.0
2019-08-23 11:10:00,39.28,39.29,39.22,39.23,123858.0,32.9529,32.9613,32.9026,32.9109,123858.0
2019-08-23 11:15:00,39.24,39.29,39.15,39.22,129715.0,32.9193,32.9613,32.8438,32.9026,129715.0
2019-08-23 11:20:00,39.22,39.35,39.22,39.33,183065.0,32.9026,33.0116,32.9026,32.9948,183065.0
2019-08-23 11:25:00,39.33,39.49,39.33,39.49,164903.0,32.9948,33.1291,32.9948,33.1291,164903.0
2019-08-23 11:30:00,39.48,39.59,39.44,39.55,226664.0,33.1207,33.213,33.0871,33.1794,226664.0
2019-08-23 11:35:00,39.56,39.7,39.56,39.62,127296.0,33.1878,33.3052,33.1878,33.2381,127296.0
2019-08-23 11:40:00,39.61,39.65,39.51,39.52,71936.0,33.2297,33.2633,33.1458,33.1542,71936.0
2019-08-23 11:45:00,39.51,39.52,39.43,39.48,57900.0,33.1458,33.1542,33.0787,33.1207,57900.0
2019-08-23 11:50:00,39.48,39.49,39.41,39.48,33908.0,33.1207,33.1291,33.062,33.1207,33908.0
2019-08-23 11:55:00,39.47,39.54,39.44,39.46,64259.0,33.1123,33.171,33.0871,33.1039,64259.0
2019-08-23 12:00:00,39.46,39.48,39.34,39.39,56389.0,33.1039,33.1207,33.0032,33.0452,56389.0
2019-08-23 12:05:00,39.39,39.4,39.3,39.31,41978.0,33.0452,33.0536,32.9697,32.9781,41978.0
2019-08-23 12:10:00,39.31,39.36,39.26,39.31,110362.0,32.9781,33.02,32.9361,32.9781,110362.0
2019-08-23 12:15:00,39.3,39.32,39.14,39.15,78650.0,32.9697,32.9864,32.8354,32.8438,78650.0
2019-08-23 12:20:00,39.14,39.15,39.06,39.09,165236.0,32.8354,32.8438,32.7683,32.7935,165236.0
2019-08-23 12:25:00,39.09,39.11,39.04,39.05,108262.0,32.7935,32.8103,32.7515,32.7599,108262.0
2019-08-23 12:30:00,39.05,39.13,39.03,39.11,53863.0,32.7599,32.8271,32.7432,32.8103,53863.0
2019-08-23 12:35:00,39.12,39.17,39.11,39.16,26480.0,32.8187,32.8606,32.8103,32.8522,26480.0
2019-08-23 12:40:00,39.17,39.2,39.16,39.18,39253.0,32.8606,32.8858,32.8522,32.869,39253.0
2019-08-23 12:45:00,39.19,39.22,39.16,39.21,41335.0,32.8774,32.9026,32.8522,32.8942,41335.0
2019-08-23 12:50:00,39.22,39.23,39.19,39.23,37135.0,32.9026,32.9109,32.8774,32.9109,37135.0
2019-08-23 12:55:00,39.22,39.26,39.18,39.25,48562.0,32.9026,32.9361,32.869,32.9277,48562.0
2019-08-23 13:00:00,39.24,39.28,39.21,39.26,43560.0,32.9193,32.9529,32.8942,32.9361,43560.0
2019-08-23 13:05:00,39.27,39.32,39.27,39.28,52594.0,32.9445,32.9864,32.9445,32.9529,52594.0
2019-08-23 13:10:00,39.29,39.35,39.27,39.33,54258.0,32.9613,33.0116,32.9445,32.9948,54258.0
2019-08-23 13:15:00,39.33,39.37,39.31,39.33,39969.0,32.9948,33.0284,32.9781,32.9948,39969.0
2019-08-23 13:20:00,39.32,39.35,39.26,39.3,41745.0,32.9864,33.0116,32.9361,32.9697,41745.0
2019-08-23 13:25:00,39.31,39.33,39.29,39.3,30952.0,32.9781,32.9948,32.9613,32.9697,30952.0
2019-08-23 13:30:00,39.29,39.33,39.28,39.33,27480.0,32.9613,32.9948,32.9529,32.9948,27480.0
2019-08-23 13:35:00,39.32,39.35,39.31,39.34,33014.0,32.9864,33.0116,32.9781,33.0032,33014.0
2019-08-23 13:40:00,39.34,39.35,39.29,39.33,40079.0,33.0032,33.0116,32.9613,32.9948,40079.0
2019-08-23 13:45:00,39.33,39.36,39.32,39.33,30346.0,32.9948,33.02,32.9864,32.9948,30346.0
2019-08-23 13:50:00,39.32,39.33,39.26,39.27,34362.0,32.9864,32.9948,32.9361,32.9445,34362.0
2019-08-23 13:55:00,39.26,39.29,39.25,39.27,37298.0,32.9361,32.9613,32.9277,32.9445,37298.0
2019-08-23 14:00:00,39.27,39.32,39.25,39.32,53366.0,32.9445,32.9864,32.9277,32.9864,53366.0
2019-08-23 14:05:00,39.32,39.34,39.31,39.34,29298.0,32.9864,33.0032,32.9781,33.0032,29298.0
2019-08-23 14:10:00,39.34,39.35,39.29,39.31,33439.0,33.0032,33.0116,32.9613,32.9781,33439.0
2019-08-23 14:15:00,39.31,39.33,39.26,39.27,47498.0,32.9781,32.9948,32.9361,32.9445,47498.0
2019-08-23 14:20:00,39.27,39.32,39.26,39.32,34276.0,32.9445,32.9864,32.9361,32.9864,34276.0
2019-08-23 14:25:00,39.32,39.37,39.31,39.36,37318.0,32.9864,33.0284,32.9781,33.02,37318.0
2019-08-23 14:30:00,39.36,39.39,39.34,39.39,38386.0,33.02,33.0452,33.0032,33.0452,38386.0
2019-08-23 14:35:00,39.39,39.45,39.37,39.43,66648.0,33.0452,33.0955,33.0284,33.0787,66648.0
2019-08-23 14:40:00,39.43,39.43,39.38,39.39,75392.0,33.0787,33.0787,33.0368,33.0452,75392.0
2019-08-23 14:45:00,39.39,39.39,39.31,39.38,89226.0,33.0452,33.0452,32.9781,33.0368,89226.0
2019-08-23 14:50:00,39.38,39.39,39.34,39.34,66893.0,33.0368,33.0452,33.0032,33.0032,66893.0
2019-08-23 14:55:00,39.34,39.35,39.25,39.26,77099.0,33.0032,33.0116,32.9277,32.9361,77099.0
2019-08-23 15:00:00,39.26,39.34,39.25,39.3,90568.0,32.9361,33.0032,32.9277,32.9697,90568.0
2019-08-23 15:05:00,39.3,39.31,39.23,39.26,83152.0,32.9697,32.9781,32.9109,32.9361,83152.0
2019-08-23 15:10:00,39.25,39.3,39.25,39.29,113545.0,32.9277,32.9697,32.9277,32.9613,113545.0
2019-08-23 15:15:00,39.28,39.31,39.27,39.3,95131.0,32.9529,32.9781,32.9445,32.9697,95131.0
2019-08-23 15:20:00,39.3,39.34,39.29,39.33,65956.0,32.9697,33.0032,32.9613,32.9948,65956.0
2019-08-23 15:25:00,39.32,39.38,39.31,39.38,91403.0,32.9864,33.0368,32.9781,33.0368,91403.0
2019-08-23 15:30:00,39.37,39.39,39.35,39.35,154197.0,33.0284,33.0452,33.0116,33.0116,154197.0
2019-08-23 15:35:00,39.36,39.37,39.34,39.35,95447.0,33.02,33.0284,33.0032,33.0116,95447.0
2019-08-23 15:40:00,39.34,39.36,39.33,39.36,154789.0,33.0032,33.02,32.9948,33.02,154789.0
2019-08-23 15:45:00,39.36,39.41,39.36,39.4,195044.0,33.02,33.062,33.02,33.0536,195044.0
2019-08-23 15:50:00,39.4,39.4,39.27,39.27,318899.0,33.0536,33.0536,32.9445,32.9445,318899.0
2019-08-23 15:55:00,39.28,39.33,39.25,39.32,645987.0,32.9529,32.9948,32.9277,32.9864,645987.0
2019-08-26 09:30:00,39.55,39.65,39.49,39.59,237877.0,33.1794,33.2633,33.1291,33.213,237877.0
2019-08-26 09:35:00,39.57,39.6,39.4,39.58,108721.0,33.1962,33.2213,33.0536,33.2046,108721.0
2019-08-26 09:40:00,39.58,39.74,39.57,39.74,76090.0,33.2046,33.3388,33.1962,33.3388,76090.0
2019-08-26 09:45:00,39.74,39.79,39.69,39.76,71634.0,33.3388,33.3807,33.2968,33.3556,71634.0
2019-08-26 09:50:00,39.76,39.82,39.71,39.79,85801.0,33.3556,33.4059,33.3136,33.3807,85801.0
2019-08-26 09:55:00,39.78,39.84,39.76,39.83,67462.0,33.3724,33.4227,33.3556,33.4143,67462.0
2019-08-26 10:00:00,39.82,39.82,39.63,39.64,70273.0,33.4059,33.4059,33.2465,33.2549,70273.0
2019-08-26 10:05:00,39.65,39.68,39.59,39.67,63680.0,33.2633,33.2885,33.213,33.2801,63680.0
2019-08-26 10:10:00,39.68,39.78,39.66,39.77,84922.0,33.2885,33.3724,33.2717,33.364,84922.0
2019-08-26 10:15:00,39.77,39.77,39.68,39.73,46652.0,33.364,33.364,33.2885,33.3304,46652.0
2019-08-26 10:20:00,39.73,39.75,39.69,39.74,26537.0,33.3304,33.3472,33.2968,33.3388,26537.0
2019-08-26 10:25:00,39.75,39.79,39.71,39.77,68212.0,33.3472,33.3807,33.3136,33.364,68212.0
2019-08-26 10:30:00,39.77,39.8,39.7,39.7,44661.0,33.364,33.3891,33.3052,33.3052,44661.0
2019-08-26 10:35:00,39.71,39.71,39.62,39.63,62659.0,33.3136,33.3136,33.2381,33.2465,62659.0
2019-08-26 10:40:00,39.62,39.66,39.59,39.59,52504.0,33.2381,33.2717,33.213,33.213,52504.0
2019-08-26 10:45:00,39.59,39.6,39.46,39.51,132344.0,33.213,33.2213,33.1039,33.1458,132344.0
2019-08-26 10:50:00,39.51,39.52,39.45,39.5,69525.0,33.1458,33.1542,33.0955,33.1375,69525.0
2019-08-26 10:55:00,39.49,39.62,39.47,39.61,81367.0,33.1291,33.2381,33.1123,33.2297,81367.0
2019-08-26 11:00:00,39.62,39.68,39.61,39.68,58774.0,33.2381,33.2885,33.2297,33.2885,58774.0
2019-08-26 11:05:00,39.67,39.7,39.66,39.68,30798.0,33.2801,33.3052,33.2717,33.2885,30798.0
2019-08-26 11:10:00,39.68,39.7,39.65,39.66,47754.0,33.2885,33.3052,33.2633,33.2717,47754.0
2019-08-26 11:15:00,39.67,39.7,39.66,39.68,42268.0,33.2801,33.3052,33.2717,33.2885,42268.0
2019-08-26 11:20:00,39.68,39.74,39.67,39.73,73871.0,33.2885,33.3388,33.2801,33.3304,73871.0
2019-08-26 11:25:00,39.72,39.81,39.69,39.8,96055.0,33.322,33.3975,33.2968,33.3891,96055.0
2019-08-26 11:30:00,39.81,39.87,39.8,39.84,115941.0,33.3975,33.4479,33.3891,33.4227,115941.0
2019-08-26 11:35:00,39.84,39.85,39.8,39.82,90264.0,33.4227,33.4311,33.3891,33.4059,90264.0
2019-08-26 11:40:00,39.81,39.82,39.76,39.79,42299.0,33.3975,33.4059,33.3556,33.3807,42299.0
2019-08-26 11:45:00,39.79,39.84,39.79,39.82,50324.0,33.3807,33.4227,33.3807,33.4059,50324.0
2019-08-26 11:50:00,39.82,39.83,39.79,39.79,27151.0,33.4059,33.4143,33.3807,33.3807,27151.0
2019-08-26 11:55:00,39.8,39.8,39.74,39.76,33030.0,33.3891,33.3891,33.3388,33.3556,33030.0
2019-08-26 12:00:00,39.76,39.84,39.75,39.83,38406.0,33.3556,33.4227,33.3472,33.4143,38406.0
2019-08-26 12:05:00,39.84,39.85,39.8,39.8,29880.0,33.4227,33.4311,33.3891,33.3891,29880.0
2019-08-26 12:10:00,39.8,39.86,39.8,39.82,34104.0,33.3891,33.4395,33.3891,33.4059,34104.0
2019-08-26 12:15:00,39.82,39.85,39.8,39.82,28242.0,33.4059,33.4311,33.3891,33.4059,28242.0
2019-08-26 12:20:00,39.82,39.84,39.75,39.77,46482.0,33.4059,33.4227,33.3472,33.364,46482.0
2019-08-26 12:25:00,39.78,39.82,39.77,39.82,40595.0,33.3724,33.4059,33.364,33.4059,40595.0
2019-08-26 12:30:00,39.82,39.86,39.81,39.86,14314.0,33.4059,33.4395,33.3975,33.4395,14314.0
2019-08-26 12:35:00,39.86,39.87,39.84,39.86,21097.0,33.4395,33.4479,33.4227,33.4395,21097.0
2019-08-26 12:40:00,39.86,39.9,39.86,39.86,38102.0,33.4395,33.473,33.4395,33.4395,38102.0
2019-08-26 12:45:00,39.86,39.91,39.85,39.9,91140.0,33.4395,33.4814,33.4311,33.473,91140.0
2019-08-26 12:50:00,39.9,39.9,39.82,39.82,66987.0,33.473,33.473,33.4059,33.4059,66987.0
2019-08-26 12:55:00,39.83,39.83,39.73,39.75,35321.0,33.4143,33.4143,33.3304,33.3472,35321.0
2019-08-26 13:00:00,39.74,39.76,39.73,39.75,28702.0,33.3388,33.3556,33.3304,33.3472,28702.0
2019-08-26 13:05:00,39.75,39.75,39.61,39.62,29905.0,33.3472,33.3472,33.2297,33.2381,29905.0
2019-08-26 13:10:00,39.62,39.64,39.55,39.57,71382.0,33.2381,33.2549,33.1794,33.1962,71382.0
2019-08-26 13:15:00,39.57,39.57,39.48,39.55,82497.0,33.1962,33.1962,33.1207,33.1794,82497.0
2019-08-26 13:20:00,39.55,39.6,39.55,39.59,24280.0,33.1794,33.2213,33.1794,33.213,24280.0
2019-08-26 13:25:00,39.59,39.6,39.56,39.58,17635.0,33.213,33.2213,33.1878,33.2046,17635.0
2019-08-26 13:30:00,39.58,39.58,39.54,39.55,17582.0,33.2046,33.2046,33.171,33.1794,17582.0
2019-08-26 13:35:00,39.55,39.55,39.49,39.49,47706.0,33.1794,33.1794,33.1291,33.1291,47706.0
2019-08-26 13:40:00,39.48,39.51,39.48,39.49,40598.0,33.1207,33.1458,33.1207,33.1291,40598.0
2019-08-26 13:45:00,39.48,39.49,39.44,39.45,48618.0,33.1207,33.1291,33.0871,33.0955,48618.0
2019-08-26 13:50:00,39.44,39.45,39.4,39.41,23699.0,33.0871,33.0955,33.0536,33.062,23699.0
2019-08-26 13:55:00,39.41,39.46,39.41,39.43,36603.0,33.062,33.1039,33.062,33.0787,36603.0
2019-08-26 14:00:00,39.43,39.45,39.41,39.42,29552.0,33.0787,33.0955,33.062,33.0703,29552.0
2019-08-26 14:05:00,39.42,39.43,39.38,39.38,28936.0,33.0703,33.0787,33.0368,33.0368,28936.0
2019-08-26 14:10:00,39.38,39.4,39.37,39.38,16499.0,33.0368,33.0536,33.0284,33.0368,16499.0
2019-08-26 14:15:00,39.38,39.39,39.37,39.39,25650.0,33.0368,33.0452,33.0284,33.0452,25650.0
2019-08-26 14:20:00,39.4,39.41,39.37,39.41,19358.0,33.0536,33.062,33.0284,33.062,19358.0
2019-08-26 14:25:00,39.4,39.48,39.39,39.48,30599.0,33.0536,33.1207,33.0452,33.1207,30599.0
2019-08-26 14:30:00,39.48,39.49,39.42,39.45,52655.0,33.1207,33.1291,33.0703,33.0955,52655.0
2019-08-26 14:35:00,39.44,39.46,39.42,39.45,23200.0,33.0871,33.1039,33.0703,33.0955,23200.0
2019-08-26 14:40:00,39.45,39.45,39.39,39.4,30292.0,33.0955,33.0955,33.0452,33.0536,30292.0
2019-08-26 14:45:00,39.4,39.42,39.38,39.39,31491.0,33.0536,33.0703,33.0368,33.0452,31491.0
2019-08-26 14:50:00,39.39,39.41,39.38,39.4,23819.0,33.0452,33.062,33.0368,33.0536,23819.0
2019-08-26 14:55:00,39.41,39.44,39.38,39.43,42123.0,33.062,33.0871,33.0368,33.0787,42123.0
2019-08-26 15:00:00,39.43,39.44,39.35,39.36,47605.0,33.0787,33.0871,33.0116,33.02,47605.0
2019-08-26 15:05:00,39.36,39.36,39.33,39.34,71023.0,33.02,33.02,32.9948,33.0032,71023.0
2019-08-26 15:10:00,39.34,39.34,39.27,39.28,45595.0,33.0032,33.0032,32.9445,32.9529,45595.0
2019-08-26 15:15:00,39.28,39.29,39.23,39.27,77104.0,32.9529,32.9613,32.9109,32.9445,77104.0
2019-08-26 15:20:00,39.27,39.27,39.24,39.24,71848.0,32.9445,32.9445,32.9193,32.9193,71848.0
2019-08-26 15:25:00,39.25,39.25,39.21,39.23,60445.0,32.9277,32.9277,32.8942,32.9109,60445.0
2019-08-26 15:30:00,39.23,39.3,39.23,39.28,68118.0,32.9109,32.9697,32.9109,32.9529,68118.0
2019-08-26 15:35:00,39.29,39.33,39.29,39.32,49875.0,32.9613,32.9948,32.9613,32.9864,49875.0
2019-08-26 15:40:00,39.32,39.32,39.25,39.26,77213.0,32.9864,32.9864,32.9277,32.9361,77213.0
2019-08-26 15:45:00,39.26,39.32,39.25,39.31,85539.0,32.9361,32.9864,32.9277,32.9781,85539.0
2019-08-26 15:50:00,39.32,39.36,39.31,39.36,183418.0,32.9864,33.02,32.9781,33.02,183418.0
2019-08-26 15:55:00,39.36,39.46,39.35,39.46,305267.0,33.02,33.1039,33.0116,33.1039,305267.0
2019-08-27 09:30:00,39.61,39.75,39.56,39.66,145539.0,33.2297,33.3472,33.1878,33.2717,145539.0
2019-08-27 09:35:00,39.67,39.71,39.59,39.7,54373.0,33.2801,33.3136,33.213,33.3052,54373.0
2019-08-27 09:40:00,39.7,39.91,39.69,39.89,89633.0,33.3052,33.4814,33.2968,33.4646,89633.0
2019-08-27 09:45:00,39.9,39.94,39.87,39.88,82273.0,33.473,33.5066,33.4479,33.4562,82273.0
2019-08-27 09:50:00,39.91,40.06,39.91,40.05,186455.0,33.4814,33.6073,33.4814,33.5989,186455.0
2019-08-27 09:55:00,40.05,40.07,39.98,40.03,53274.0,33.5989,33.6156,33.5401,33.5821,53274.0
2019-08-27 10:00:00,40.02,40.04,39.96,39.99,68659.0,33.5737,33.5905,33.5234,33.5485,68659.0
2019-08-27 10:05:00,39.99,40.15,39.99,40.1,92155.0,33.5485,33.6828,33.5485,33.6408,92155.0
2019-08-27 10:10:00,40.1,40.12,40.03,40.07,38878.0,33.6408,33.6576,33.5821,33.6156,38878.0
2019-08-27 10:15:00,40.06,40.09,40.01,40.05,28303.0,33.6073,33.6324,33.5653,33.5989,28303.0
2019-08-27 10:20:00,40.04,40.09,39.99,40.07,50124.0,33.5905,33.6324,33.5485,33.6156,50124.0
2019-08-27 10:25:00,40.08,40.13,40.04,40.08,70880.0,33.624,33.666,33.5905,33.624,70880.0
2019-08-27 10:30:00,40.08,40.16,40.06,40.12,72303.0,33.624,33.6911,33.6073,33.6576,72303.0
2019-08-27 10:35:00,40.13,40.17,40.1,40.16,38485.0,33.666,33.6995,33.6408,33.6911,38485.0
2019-08-27 10:40:00,40.16,40.19,40.14,40.17,19827.0,33.6911,33.7163,33.6744,33.6995,19827.0
2019-08-27 10:45:00,40.17,40.29,40.17,40.26,70583.0,33.6995,33.8002,33.6995,33.775,70583.0
2019-08-27 10:50:00,40.25,40.29,40.24,40.26,32108.0,33.7666,33.8002,33.7583,33.775,32108.0
2019-08-27 10:55:00,40.27,40.31,40.22,40.28,61520.0,33.7834,33.817,33.7415,33.7918,61520.0
2019-08-27 11:00:00,40.28,40.32,40.25,40.28,45235.0,33.7918,33.8254,33.7666,33.7918,45235.0
2019-08-27 11:05:00,40.28,40.31,40.24,40.29,90579.0,33.7918,33.817,33.7583,33.8002,90579.0
2019-08-27 11:10:00,40.29,40.33,40.27,40.3,84553.0,33.8002,33.8338,33.7834,33.8086,84553.0
2019-08-27 11:15:00,40.3,40.38,40.27,40.37,110581.0,33.8086,33.8757,33.7834,33.8673,110581.0
2019-08-27 11:20:00,40.38,40.48,40.36,40.47,93896.0,33.8757,33.9596,33.8589,33.9512,93896.0
2019-08-27 11:25:00,40.47,40.52,40.4,40.52,89897.0,33.9512,33.9932,33.8925,33.9932,89897.0
2019-08-27 11:30:00,40.52,40.58,40.44,40.49,140159.0,33.9932,34.0435,33.926,33.968,140159.0
2019-08-27 11:35:00,40.48,40.53,40.46,40.5,95996.0,33.9596,34.0015,33.9428,33.9764,95996.0
2019-08-27 11:40:00,40.5,40.56,40.48,40.51,88826.0,33.9764,34.0267,33.9596,33.9848,88826.0
2019-08-27 11:45:00,40.51,40.54,40.49,40.5,28593.0,33.9848,34.0099,33.968,33.9764,28593.0
2019-08-27 11:50:00,40.51,40.57,40.5,40.57,113401.0,33.9848,34.0351,33.9764,34.0351,113401.0
2019-08-27 11:55:00,40.56,40.6,40.5,40.53,69289.0,34.0267,34.0603,33.9764,34.0015,69289.0
2019-08-27 12:00:00,40.52,40.64,40.52,40.64,84127.0,33.9932,34.0938,33.9932,34.0938,84127.0
2019-08-27 12:05:00,40.64,40.65,40.51,40.55,56666.0,34.0938,34.1022,33.9848,34.0183,56666.0
2019-08-27 12:10:00,40.55,40.6,40.51,40.59,31254.0,34.0183,34.0603,33.9848,34.0519,31254.0
2019-08-27 12:15:00,40.59,40.67,40.58,40.66,48166.0,34.0519,34.119,34.0435,34.1106,48166.0
2019-08-27 12:20:00,40.67,40.69,40.65,40.67,32205.0,34.119,34.1358,34.1022,34.119,32205.0
2019-08-27 12:25:00,40.66,40.66,40.57,40.66,47151.0,34.1106,34.1106,34.0351,34.1106,47151.0
2019-08-27 12:30:00,40.66,40.68,40.62,40.67,43652.0,34.1106,34.1274,34.077,34.119,43652.0
2019-08-27 12:35:00,40.67,40.68,40.61,40.66,49562.0,34.119,34.1274,34.0687,34.1106,49562.0
2019-08-27 12:40:00,40.66,40.67,40.62,40.66,42796.0,34.1106,34.119,34.077,34.1106,42796.0
2019-08-27 12:45:00,40.66,40.67,40.59,40.6,31121.0,34.1106,34.119,34.0519,34.0603,31121.0
2019-08-27 12:50:00,40.6,40.66,40.6,40.65,32742.0,34.0603,34.1106,34.0603,34.1022,32742.0
2019-08-27 12:55:00,40.65,40.69,40.64,40.65,43825.0,34.1022,34.1358,34.0938,34.1022,43825.0
2019-08-27 13:00:00,40.64,40.65,40.59,40.64,58511.0,34.0938,34.1022,34.0519,34.0938,58511.0
2019-08-27 13:05:00,40.64,40.69,40.62,40.68,75645.0,34.0938,34.1358,34.077,34.1274,75645.0
2019-08-27 13:10:00,40.68,40.76,40.67,40.75,53284.0,34.1274,34.1945,34.119,34.1861,53284.0
2019-08-27 13:15:00,40.76,40.79,40.72,40.77,68601.0,34.1945,34.2197,34.1609,34.2029,68601.0
2019-08-27 13:20:00,40.77,40.8,40.76,40.77,45202.0,34.2029,34.2281,34.1945,34.2029,45202.0
2019-08-27 13:25:00,40.77,40.79,40.69,40.75,78439.0,34.2029,34.2197,34.1358,34.1861,78439.0
2019-08-27 13:30:00,40.74,40.81,40.73,40.81,82674.0,34.1777,34.2364,34.1693,34.2364,82674.0
2019-08-27 13:35:00,40.8,40.89,40.78,40.78,176079.0,34.2281,34.3036,34.2113,34.2113,176079.0
2019-08-27 13:40:00,40.78,40.78,40.68,40.73,83140.0,34.2113,34.2113,34.1274,34.1693,83140.0
2019-08-27 13:45:00,40.73,40.74,40.68,40.71,38783.0,34.1693,34.1777,34.1274,34.1526,38783.0
2019-08-27 13:50:00,40.71,40.76,40.7,40.75,43706.0,34.1526,34.1945,34.1442,34.1861,43706.0
2019-08-27 13:55:00,40.76,40.78,40.73,40.76,59176.0,34.1945,34.2113,34.1693,34.1945,59176.0
2019-08-27 14:00:00,40.77,40.82,40.74,40.82,49721.0,34.2029,34.2448,34.1777,34.2448,49721.0
2019-08-27 14:05:00,40.81,40.86,40.78,40.86,57339.0,34.2364,34.2784,34.2113,34.2784,57339.0
2019-08-27 14:10:00,40.86,40.89,40.85,40.89,112228.0,34.2784,34.3036,34.27,34.3036,112228.0
2019-08-27 14:15:00,40.88,40.95,40.87,40.92,90234.0,34.2952,34.3539,34.2868,34.3287,90234.0
2019-08-27 14:20:00,40.91,40.96,40.91,40.93,67292.0,34.3203,34.3623,34.3203,34.3371,67292.0
2019-08-27 14:25:00,40.93,40.97,40.91,40.93,47016.0,34.3371,34.3707,34.3203,34.3371,47016.0
2019-08-27 14:30:00,40.93,40.99,40.92,40.96,50998.0,34.3371,34.3874,34.3287,34.3623,50998.0
2019-08-27 14:35:00,40.97,40.98,40.91,40.97,50194.0,34.3707,34.3791,34.3203,34.3707,50194.0
2019-08-27 14:40:00,40.97,40.98,40.93,40.95,41217.0,34.3707,34.3791,34.3371,34.3539,41217.0
2019-08-27 14:45:00,40.95,40.98,40.93,40.96,32221.0,34.3539,34.3791,34.3371,34.3623,32221.0
2019-08-27 14:50:00,40.95,40.95,40.86,40.88,103196.0,34.3539,34.3539,34.2784,34.2952,103196.0
2019-08-27 14:55:00,40.88,40.92,40.87,40.89,41099.0,34.2952,34.3287,34.2868,34.3036,41099.0
2019-08-27 15:00:00,40.89,40.91,40.88,40.89,50088.0,34.3036,34.3203,34.2952,34.3036,50088.0
2019-08-27 15:05:00,40.9,40.91,40.84,40.86,51604.0,34.3119,34.3203,34.2616,34.2784,51604.0
2019-08-27 15:10:00,40.86,40.88,40.85,40.85,41987.0,34.2784,34.2952,34.27,34.27,41987.0
2019-08-27 15:15:00,40.85,40.91,40.84,40.9,57539.0,34.27,34.3203,34.2616,34.3119,57539.0
2019-08-27 15:20:00,40.9,40.9,40.84,40.84,57460.0,34.3119,34.3119,34.2616,34.2616,57460.0
2019-08-27 15:25:00,40.84,40.91,40.84,40.91,66621.0,34.2616,34.3203,34.2616,34.3203,66621.0
2019-08-27 15:30:00,40.9,40.94,40.89,40.94,132557.0,34.3119,34.3455,34.3036,34.3455,132557.0
2019-08-27 15:35:00,40.94,40.97,40.93,40.95,147457.0,34.3455,34.3707,34.3371,34.3539,147457.0
2019-08-27 15:40:00,40.96,40.96,40.89,40.91,140191.0,34.3623,34.3623,34.3036,34.3203,140191.0
2019-08-27 15:45:00,40.91,40.91,40.86,40.89,151541.0,34.3203,34.3203,34.2784,34.3036,151541.0
2019-08-27 15:50:00,40.89,40.89,40.8,40.8,241239.0,34.3036,34.3036,34.2281,34.2281,241239.0
2019-08-27 15:55:00,40.8,40.81,40.67,40.75,522211.0,34.2281,34.2364,34.119,34.1861,522211.0
2019-08-28 09:30:00,40.99,41.16,40.95,41.15,273484.0,34.3874,34.5301,34.3539,34.5217,273484.0
2019-08-28 09:35:00,41.16,41.23,40.9,40.94,249170.0,34.5301,34.5888,34.3119,34.3455,249170.0
2019-08-28 09:40:00,40.95,41.0,40.8,40.81,118129.0,34.3539,34.3958,34.2281,34.2364,118129.0
2019-08-28 09:45:00,40.82,40.89,40.68,40.71,121244.0,34.2448,34.3036,34.1274,34.1526,121244.0
2019-08-28 09:50:00,40.7,40.7,40.46,40.5,144722.0,34.1442,34.1442,33.9428,33.9764,144722.0
2019-08-28 09:55:00,40.49,40.56,40.48,40.55,91593.0,33.968,34.0267,33.9596,34.0183,91593.0
2019-08-28 10:00:00,40.55,40.86,40.55,40.85,174635.0,34.0183,34.2784,34.0183,34.27,174635.0
2019-08-28 10:05:00,40.86,40.9,40.78,40.81,154743.0,34.2784,34.3119,34.2113,34.2364,154743.0
2019-08-28 10:10:00,40.81,40.86,40.75,40.76,120175.0,34.2364,34.2784,34.1861,34.1945,120175.0
2019-08-28 10:15:00,40.76,40.9,40.73,40.89,136063.0,34.1945,34.3119,34.1693,34.3036,136063.0
2019-08-28 10:20:00,40.9,40.93,40.79,40.8,94698.0,34.3119,34.3371,34.2197,34.2281,94698.0
2019-08-28 10:25:00,40.8,40.85,40.79,40.84,86725.0,34.2281,34.27,34.2197,34.2616,86725.0
2019-08-28 10:30:00,40.84,40.87,40.75,40.78,241245.0,34.2616,34.2868,34.1861,34.2113,241245.0
2019-08-28 10:35:00,40.79,40.86,40.78,40.86,105133.0,34.2197,34.2784,34.2113,34.2784,105133.0
2019-08-28 10:40:00,40.86,40.89,40.75,40.83,90507.0,34.2784,34.3036,34.1861,34.2532,90507.0
2019-08-28 10:45:00,40.83,40.86,40.8,40.83,48124.0,34.2532,34.2784,34.2281,34.2532,48124.0
2019-08-28 10:50:00,40.83,40.85,40.81,40.83,106934.0,34.2532,34.27,34.2364,34.2532,106934.0
2019-08-28 10:55:00,40.83,40.89,40.79,40.89,60139.0,34.2532,34.3036,34.2197,34.3036,60139.0
2019-08-28 11:00:00,40.88,40.88,40.81,40.83,75510.0,34.2952,34.2952,34.2364,34.2532,75510.0
2019-08-28 11:05:00,40.82,40.89,40.8,40.87,96522.0,34.2448,34.3036,34.2281,34.2868,96522.0
2019-08-28 11:10:00,40.86,40.87,40.8,40.83,70697.0,34.2784,34.2868,34.2281,34.2532,70697.0
2019-08-28 11:15:00,40.83,40.98,40.82,40.98,53722.0,34.2532,34.3791,34.2448,34.3791,53722.0
2019-08-28 11:20:00,40.97,41.04,40.93,41.04,80666.0,34.3707,34.4294,34.3371,34.4294,80666.0
2019-08-28 11:25:00,41.04,41.11,41.02,41.04,66501.0,34.4294,34.4881,34.4126,34.4294,66501.0
2019-08-28 11:30:00,41.04,41.04,40.94,40.97,28498.0,34.4294,34.4294,34.3455,34.3707,28498.0
2019-08-28 11:35:00,40.97,40.99,40.92,40.95,33671.0,34.3707,34.3874,34.3287,34.3539,33671.0
2019-08-28 11:40:00,40.95,40.98,40.91,40.98,24784.0,34.3539,34.3791,34.3203,34.3791,24784.0
2019-08-28 11:45:00,40.98,41.02,40.94,41.01,37908.0,34.3791,34.4126,34.3455,34.4042,37908.0
2019-08-28 11:50:00,41.01,41.01,40.96,40.97,24442.0,34.4042,34.4042,34.3623,34.3707,24442.0
2019-08-28 11:55:00,40.97,41.0,40.96,41.0,39104.0,34.3707,34.3958,34.3623,34.3958,39104.0
2019-08-28 12:00:00,41.0,41.01,40.95,40.95,28333.0,34.3958,34.4042,34.3539,34.3539,28333.0
2019-08-28 12:05:00,40.94,40.97,40.92,40.96,24747.0,34.3455,34.3707,34.3287,34.3623,24747.0
2019-08-28 12:10:00,40.96,41.0,40.93,40.95,24305.0,34.3623,34.3958,34.3371,34.3539,24305.0
2019-08-28 12:15:00,40.96,40.96,40.86,40.86,25579.0,34.3623,34.3623,34.2784,34.2784,25579.0
2019-08-28 12:20:00,40.86,40.91,40.85,40.88,44665.0,34.2784,34.3203,34.27,34.2952,44665.0
2019-08-28 12:25:00,40.88,40.89,40.85,40.86,25677.0,34.2952,34.3036,34.27,34.2784,25677.0
2019-08-28 12:30:00,40.85,40.87,40.81,40.83,41990.0,34.27,34.2868,34.2364,34.2532,41990.0
2019-08-28 12:35:00,40.82,40.84,40.79,40.83,60673.0,34.2448,34.2616,34.2197,34.2532,60673.0
2019-08-28 12:40:00,40.83,40.91,40.82,40.91,32457.0,34.2532,34.3203,34.2448,34.3203,32457.0
2019-08-28 12:45:00,40.91,40.92,40.87,40.89,13320.0,34.3203,34.3287,34.2868,34.3036,13320.0
2019-08-28 12:50:00,40.88,40.88,40.83,40.84,43291.0,34.2952,34.2952,34.2532,34.2616,43291.0
2019-08-28 12:55:00,40.83,40.87,40.81,40.87,33376.0,34.2532,34.2868,34.2364,34.2868,33376.0
2019-08-28 13:00:00,40.87,40.91,40.86,40.86,46288.0,34.2868,34.3203,34.2784,34.2784,46288.0
2019-08-28 13:05:00,40.85,40.88,40.85,40.88,28221.0,34.27,34.2952,34.27,34.2952,28221.0
2019-08-28 13:10:00,40.88,40.95,40.87,40.88,37481.0,34.2952,34.3539,34.2868,34.2952,37481.0
2019-08-28 13:15:00,40.88,40.92,40.86,40.9,40468.0,34.2952,34.3287,34.2784,34.3119,40468.0
2019-08-28 13:20:00,40.9,40.9,40.83,40.86,26664.0,34.3119,34.3119,34.2532,34.2784,26664.0
2019-08-28 13:25:00,40.86,40.9,40.86,40.88,22486.0,34.2784,34.3119,34.2784,34.2952,22486.0
2019-08-28 13:30:00,40.88,40.94,40.87,40.93,35904.0,34.2952,34.3455,34.2868,34.3371,35904.0
2019-08-28 13:35:00,40.92,40.93,40.88,40.9,34768.0,34.3287,34.3371,34.2952,34.3119,34768.0
2019-08-28 13:40:00,40.9,40.95,40.89,40.95,33184.0,34.3119,34.3539,34.3036,34.3539,33184.0
2019-08-28 13:45:00,40.96,40.98,40.95,40.97,33747.0,34.3623,34.3791,34.3539,34.3707,33747.0
2019-08-28 13:50:00,40.97,41.0,40.96,40.97,29040.0,34.3707,34.3958,34.3623,34.3707,29040.0
2019-08-28 13:55:00,40.98,40.99,40.9,40.91,22839.0,34.3791,34.3874,34.3119,34.3203,22839.0
2019-08-28 14:00:00,40.91,40.95,40.88,40.95,34676.0,34.3203,34.3539,34.2952,34.3539,34676.0
2019-08-28 14:05:00,40.95,40.95,40.9,40.93,32119.0,34.3539,34.3539,34.3119,34.3371,32119.0
2019-08-28 14:10:00,40.93,40.95,40.92,40.95,39679.0,34.3371,34.3539,34.3287,34.3539,39679.0
2019-08-28 14:15:00,40.95,40.96,40.94,40.95,46039.0,34.3539,34.3623,34.3455,34.3539,46039.0
2019-08-28 14:20:00,40.96,40.97,40.93,40.94,27227.0,34.3623,34.3707,34.3371,34.3455,27227.0
2019-08-28 14:25:00,40.94,40.98,40.94,40.98,30114.0,34.3455,34.3791,34.3455,34.3791,30114.0
2019-08-28 14:30:00,40.98,41.01,40.93,40.93,51156.0,34.3791,34.4042,34.3371,34.3371,51156.0
2019-08-28 14:35:00,40.93,40.93,40.88,40.89,20826.0,34.3371,34.3371,34.2952,34.3036,20826.0
2019-08-28 14:40:00,40.89,40.9,40.84,40.85,28241.0,34.3036,34.3119,34.2616,34.27,28241.0
2019-08-28 14:45:00,40.85,40.87,40.82,40.85,31233.0,34.27,34.2868,34.2448,34.27,31233.0
2019-08-28 14:50:00,40.84,40.88,40.81,40.82,30692.0,34.2616,34.2952,34.2364,34.2448,30692.0
2019-08-28 14:55:00,40.82,40.84,40.8,40.8,64318.0,34.2448,34.2616,34.2281,34.2281,64318.0
2019-08-28 15:00:00,40.8,40.82,40.77,40.81,32507.0,34.2281,34.2448,34.2029,34.2364,32507.0
2019-08-28 15:05:00,40.81,40.82,40.77,40.8,34622.0,34.2364,34.2448,34.2029,34.2281,34622.0
2019-08-28 15:10:00,40.8,40.81,40.76,40.77,32892.0,34.2281,34.2364,34.1945,34.2029,32892.0
2019-08-28 15:15:00,40.77,40.79,40.69,40.69,61605.0,34.2029,34.2197,34.1358,34.1358,61605.0
2019-08-28 15:20:00,40.69,40.77,40.69,40.76,64457.0,34.1358,34.2029,34.1358,34.1945,64457.0
2019-08-28 15:25:00,40.76,40.8,40.74,40.79,36645.0,34.1945,34.2281,34.1777,34.2197,36645.0
2019-08-28 15:30:00,40.8,40.8,40.75,40.77,42893.0,34.2281,34.2281,34.1861,34.2029,42893.0
2019-08-28 15:35:00,40.77,40.78,40.73,40.77,86642.0,34.2029,34.2113,34.1693,34.2029,86642.0
2019-08-28 15:40:00,40.77,40.82,40.76,40.8,79502.0,34.2029,34.2448,34.1945,34.2281,79502.0
2019-08-28 15:45:00,40.8,40.83,40.78,40.8,103121.0,34.2281,34.2532,34.2113,34.2281,103121.0
2019-08-28 15:50:00,40.8,40.84,40.75,40.83,176856.0,34.2281,34.2616,34.1861,34.2532,176856.0
2019-08-28 15:55:00,40.83,40.89,40.81,40.86,484814.0,34.2532,34.3036,34.2364,34.2784,484814.0
2019-08-29 09:30:00,40.96,40.97,40.74,40.78,152345.0,34.3623,34.3707,34.1777,34.2113,152345.0
2019-08-29 09:35:00,40.77,40.79,40.65,40.73,82114.0,34.2029,34.2197,34.1022,34.1693,82114.0
2019-08-29 09:40:00,40.73,40.77,40.6,40.72,73030.0,34.1693,34.2029,34.0603,34.1609,73030.0
2019-08-29 09:45:00,40.71,40.76,40.69,40.7,52685.0,34.1526,34.1945,34.1358,34.1442,52685.0
2019-08-29 09:50:00,40.7,40.72,40.53,40.58,80193.0,34.1442,34.1609,34.0015,34.0435,80193.0
2019-08-29 09:55:00,40.59,40.59,40.47,40.52,74197.0,34.0519,34.0519,33.9512,33.9932,74197.0
2019-08-29 10:00:00,40.53,40.58,40.48,40.54,65872.0,34.0015,34.0435,33.9596,34.0099,65872.0
2019-08-29 10:05:00,40.55,40.6,40.47,40.48,48616.0,34.0183,34.0603,33.9512,33.9596,48616.0
2019-08-29 10:10:00,40.48,40.5,40.4,40.41,90464.0,33.9596,33.9764,33.8925,33.9009,90464.0
2019-08-29 10:15:00,40.41,40.44,40.33,40.34,55594.0,33.9009,33.926,33.8338,33.8421,55594.0
2019-08-29 10:20:00,40.34,40.37,40.28,40.3,110697.0,33.8421,33.8673,33.7918,33.8086,110697.0
2019-08-29 10:25:00,40.31,40.31,40.23,40.23,81744.0,33.817,33.817,33.7499,33.7499,81744.0
2019-08-29 10:30:00,40.24,40.36,40.24,40.36,97460.0,33.7583,33.8589,33.7583,33.8589,97460.0
2019-08-29 10:35:00,40.36,40.41,40.29,40.29,81643.0,33.8589,33.9009,33.8002,33.8002,81643.0
2019-08-29 10:40:00,40.29,40.29,40.09,40.23,113961.0,33.8002,33.8002,33.6324,33.7499,113961.0
2019-08-29 10:45:00,40.22,40.26,40.18,40.22,56843.0,33.7415,33.775,33.7079,33.7415,56843.0
2019-08-29 10:50:00,40.22,40.22,40.17,40.18,41760.0,33.7415,33.7415,33.6995,33.7079,41760.0
2019-08-29 10:55:00,40.18,40.21,40.16,40.17,58163.0,33.7079,33.7331,33.6911,33.6995,58163.0
2019-08-29 11:00:00,40.18,40.23,40.13,40.15,59634.0,33.7079,33.7499,33.666,33.6828,59634.0
2019-08-29 11:05:00,40.14,40.14,40.07,40.13,205598.0,33.6744,33.6744,33.6156,33.666,205598.0
2019-08-29 11:10:00,40.13,40.21,40.09,40.16,63243.0,33.666,33.7331,33.6324,33.6911,63243.0
2019-08-29 11:15:00,40.16,40.31,40.15,40.26,41096.0,33.6911,33.817,33.6828,33.775,41096.0
2019-08-29 11:20:00,40.27,40.32,40.24,40.24,47408.0,33.7834,33.8254,33.7583,33.7583,47408.0
2019-08-29 11:25:00,40.25,40.31,40.24,40.31,55185.0,33.7666,33.817,33.7583,33.817,55185.0
2019-08-29 11:30:00,40.32,40.36,40.28,40.33,36759.0,33.8254,33.8589,33.7918,33.8338,36759.0
2019-08-29 11:35:00,40.33,40.33,40.25,40.28,39597.0,33.8338,33.8338,33.7666,33.7918,39597.0
2019-08-29 11:40:00,40.27,40.3,40.21,40.26,41336.0,33.7834,33.8086,33.7331,33.775,41336.0
2019-08-29 11:45:00,40.26,40.29,40.25,40.29,75721.0,33.775,33.8002,33.7666,33.8002,75721.0
2019-08-29 11:50:00,40.28,40.31,40.26,40.26,52479.0,33.7918,33.817,33.775,33.775,52479.0
2019-08-29 11:55:00,40.26,40.33,40.25,40.28,29853.0,33.775,33.8338,33.7666,33.7918,29853.0
2019-08-29 12:00:00,40.29,40.51,40.29,40.5,48291.0,33.8002,33.9848,33.8002,33.9764,48291.0
2019-08-29 12:05:00,40.5,40.51,40.4,40.42,36580.0,33.9764,33.9848,33.8925,33.9093,36580.0
2019-08-29 12:10:00,40.42,40.43,40.34,40.36,51608.0,33.9093,33.9177,33.8421,33.8589,51608.0
2019-08-29 12:15:00,40.36,40.37,40.3,40.3,17969.0,33.8589,33.8673,33.8086,33.8086,17969.0
2019-08-29 12:20:00,40.3,40.31,40.2,40.21,29279.0,33.8086,33.817,33.7247,33.7331,29279.0
2019-08-29 12:25:00,40.21,40.26,40.17,40.18,135835.0,33.7331,33.775,33.6995,33.7079,135835.0
2019-08-29 12:30:00,40.19,40.26,40.19,40.25,29550.0,33.7163,33.775,33.7163,33.7666,29550.0
2019-08-29 12:35:00,40.25,40.26,40.02,40.04,222734.0,33.7666,33.775,33.5737,33.5905,222734.0
2019-08-29 12:40:00,40.04,40.07,39.88,39.88,163330.0,33.5905,33.6156,33.4562,33.4562,163330.0
2019-08-29 12:45:00,39.88,39.88,39.78,39.82,111851.0,33.4562,33.4562,33.3724,33.4059,111851.0
2019-08-29 12:50:00,39.82,39.9,39.79,39.84,215411.0,33.4059,33.473,33.3807,33.4227,215411.0
2019-08-29 12:55:00,39.84,39.91,39.79,39.84,45407.0,33.4227,33.4814,33.3807,33.4227,45407.0
2019-08-29 13:00:00,39.85,39.86,39.78,39.86,110056.0,33.4311,33.4395,33.3724,33.4395,110056.0
2019-08-29 13:05:00,39.85,39.86,39.78,39.8,36730.0,33.4311,33.4395,33.3724,33.3891,36730.0
2019-08-29 13:10:00,39.8,39.92,39.8,39.9,39254.0,33.3891,33.4898,33.3891,33.473,39254.0
2019-08-29 13:15:00,39.91,39.92,39.83,39.84,47113.0,33.4814,33.4898,33.4143,33.4227,47113.0
2019-08-29 13:20:00,39.83,39.88,39.82,39.87,30517.0,33.4143,33.4562,33.4059,33.4479,30517.0
2019-08-29 13:25:00,39.87,39.93,39.87,39.93,40350.0,33.4479,33.4982,33.4479,33.4982,40350.0
2019-08-29 13:30:00,39.93,39.98,39.93,39.98,23894.0,33.4982,33.5401,33.4982,33.5401,23894.0
2019-08-29 13:35:00,39.97,39.98,39.93,39.96,27147.0,33.5317,33.5401,33.4982,33.5234,27147.0
2019-08-29 13:40:00,39.97,39.97,39.91,39.93,38238.0,33.5317,33.5317,33.4814,33.4982,38238.0
2019-08-29 13:45:00,39.93,39.97,39.92,39.97,23622.0,33.4982,33.5317,33.4898,33.5317,23622.0
2019-08-29 13:50:00,39.98,40.0,39.93,39.94,37636.0,33.5401,33.5569,33.4982,33.5066,37636.0
2019-08-29 13:55:00,39.94,39.97,39.92,39.93,25744.0,33.5066,33.5317,33.4898,33.4982,25744.0
2019-08-29 14:00:00,39.94,39.94,39.86,39.89,37963.0,33.5066,33.5066,33.4395,33.4646,37963.0
2019-08-29 14:05:00,39.9,39.93,39.88,39.91,19806.0,33.473,33.4982,33.4562,33.4814,19806.0
2019-08-29 14:10:00,39.91,39.93,39.84,39.9,60550.0,33.4814,33.4982,33.4227,33.473,60550.0
2019-08-29 14:15:00,39.91,39.94,39.85,39.93,68322.0,33.4814,33.5066,33.4311,33.4982,68322.0
2019-08-29 14:20:00,39.93,39.93,39.84,39.85,41151.0,33.4982,33.4982,33.4227,33.4311,41151.0
2019-08-29 14:25:00,39.85,39.88,39.78,39.88,27761.0,33.4311,33.4562,33.3724,33.4562,27761.0
2019-08-29 14:30:00,39.89,39.89,39.8,39.81,25703.0,33.4646,33.4646,33.3891,33.3975,25703.0
2019-08-29 14:35:00,39.81,39.85,39.8,39.85,23674.0,33.3975,33.4311,33.3891,33.4311,23674.0
2019-08-29 14:40:00,39.85,39.87,39.82,39.86,30370.0,33.4311,33.4479,33.4059,33.4395,30370.0
2019-08-29 14:45:00,39.86,39.95,39.84,39.95,33449.0,33.4395,33.515,33.4227,33.515,33449.0
2019-08-29 14:50:00,39.95,39.98,39.94,39.95,49172.0,33.515,33.5401,33.5066,33.515,49172.0
2019-08-29 14:55:00,39.95,39.98,39.91,39.97,58662.0,33.515,33.5401,33.4814,33.5317,58662.0
2019-08-29 15:00:00,39.97,40.0,39.95,39.98,45291.0,33.5317,33.5569,33.515,33.5401,45291.0
2019-08-29 15:05:00,39.98,39.99,39.93,39.98,33888.0,33.5401,33.5485,33.4982,33.5401,33888.0
2019-08-29 15:10:00,39.97,39.98,39.92,39.98,29230.0,33.5317,33.5401,33.4898,33.5401,29230.0
2019-08-29 15:15:00,39.98,39.98,39.92,39.93,47382.0,33.5401,33.5401,33.4898,33.4982,47382.0
2019-08-29 15:20:00,39.93,39.98,39.92,39.98,29287.0,33.4982,33.5401,33.4898,33.5401,29287.0
2019-08-29 15:25:00,39.97,40.0,39.94,39.97,65434.0,33.5317,33.5569,33.5066,33.5317,65434.0
2019-08-29 15:30:00,39.97,40.03,39.96,40.01,77787.0,33.5317,33.5821,33.5234,33.5653,77787.0
2019-08-29 15:35:00,40.02,40.04,39.98,39.98,82610.0,33.5737,33.5905,33.5401,33.5401,82610.0
2019-08-29 15:40:00,39.99,40.0,39.97,39.98,52415.0,33.5485,33.5569,33.5317,33.5401,52415.0
2019-08-29 15:45:00,39.99,40.03,39.99,40.02,87772.0,33.5485,33.5821,33.5485,33.5737,87772.0
2019-08-29 15:50:00,40.02,40.04,40.0,40.02,101670.0,33.5737,33.5905,33.5569,33.5737,101670.0
2019-08-29 15:55:00,40.02,40.16,40.01,40.11,543012.0,33.5737,33.6911,33.5653,33.6492,543012.0
2019-08-30 09:30:00,39.96,40.08,39.81,39.84,126435.0,33.5234,33.624,33.3975,33.4227,126435.0
2019-08-30 09:35:00,39.83,39.94,39.66,39.81,79951.0,33.4143,33.5066,33.2717,33.3975,79951.0
2019-08-30 09:40:00,39.8,39.81,39.69,39.73,37738.0,33.3891,33.3975,33.2968,33.3304,37738.0
2019-08-30 09:45:00,39.75,39.75,39.63,39.7,49057.0,33.3472,33.3472,33.2465,33.3052,49057.0
2019-08-30 09:50:00,39.69,39.77,39.67,39.71,49058.0,33.2968,33.364,33.2801,33.3136,49058.0
2019-08-30 09:55:00,39.71,39.76,39.69,39.73,53004.0,33.3136,33.3556,33.2968,33.3304,53004.0
2019-08-30 10:00:00,39.73,39.81,39.72,39.77,48738.0,33.3304,33.3975,33.322,33.364,48738.0
2019-08-30 10:05:00,39.77,39.77,39.67,39.72,54878.0,33.364,33.364,33.2801,33.322,54878.0
2019-08-30 10:10:00,39.72,39.74,39.67,39.74,41225.0,33.322,33.3388,33.2801,33.3388,41225.0
2019-08-30 10:15:00,39.74,39.95,39.73,39.92,76478.0,33.3388,33.515,33.3304,33.4898,76478.0
2019-08-30 10:20:00,39.93,40.09,39.93,40.02,182930.0,33.4982,33.6324,33.4982,33.5737,182930.0
2019-08-30 10:25:00,40.02,40.13,40.01,40.04,95953.0,33.5737,33.666,33.5653,33.5905,95953.0
2019-08-30 10:30:00,40.05,40.11,39.97,40.0,87947.0,33.5989,33.6492,33.5317,33.5569,87947.0
2019-08-30 10:35:00,39.99,40.14,39.99,40.07,50355.0,33.5485,33.6744,33.5485,33.6156,50355.0
2019-08-30 10:40:00,40.08,40.12,40.03,40.06,39418.0,33.624,33.6576,33.5821,33.6073,39418.0
2019-08-30 10:45:00,40.06,40.07,39.95,39.95,111359.0,33.6073,33.6156,33.515,33.515,111359.0
2019-08-30 10:50:00,39.95,40.02,39.95,40.0,38946.0,33.515,33.5737,33.515,33.5569,38946.0
2019-08-30 10:55:00,40.0,40.01,39.91,39.96,32331.0,33.5569,33.5653,33.4814,33.5234,32331.0
2019-08-30 11:00:00,39.96,40.09,39.95,40.08,49613.0,33.5234,33.6324,33.515,33.624,49613.0
2019-08-30 11:05:00,40.08,40.11,40.0,40.07,40877.0,33.624,33.6492,33.5569,33.6156,40877.0
2019-08-30 11:10:00,40.08,40.14,40.07,40.1,37551.0,33.624,33.6744,33.6156,33.6408,37551.0
2019-08-30 11:15:00,40.1,40.23,40.1,40.22,46541.0,33.6408,33.7499,33.6408,33.7415,46541.0
2019-08-30 11:20:00,40.23,40.28,40.13,40.15,34806.0,33.7499,33.7918,33.666,33.6828,34806.0
2019-08-30 11:25:00,40.16,40.24,40.14,40.14,50962.0,33.6911,33.7583,33.6744,33.6744,50962.0
2019-08-30 11:30:00,40.13,40.14,40.04,40.09,45667.0,33.666,33.6744,33.5905,33.6324,45667.0
2019-08-30 11:35:00,40.09,40.14,40.07,40.11,26791.0,33.6324,33.6744,33.6156,33.6492,26791.0
2019-08-30 11:40:00,40.11,40.12,40.08,40.1,17781.0,33.6492,33.6576,33.624,33.6408,17781.0
2019-08-30 11:45:00,40.1,40.1,40.01,40.02,33889.0,33.6408,33.6408,33.5653,33.5737,33889.0
2019-08-30 11:50:00,40.02,40.13,40.02,40.12,19184.0,33.5737,33.666,33.5737,33.6576,19184.0
2019-08-30 11:55:00,40.12,40.13,40.1,40.13,55626.0,33.6576,33.666,33.6408,33.666,55626.0
2019-08-30 12:00:00,40.12,40.17,40.09,40.14,26872.0,33.6576,33.6995,33.6324,33.6744,26872.0
2019-08-30 12:05:00,40.14,40.16,40.09,40.12,33672.0,33.6744,33.6911,33.6324,33.6576,33672.0
2019-08-30 12:10:00,40.12,40.12,40.05,40.05,41229.0,33.6576,33.6576,33.5989,33.5989,41229.0
2019-08-30 12:15:00,40.06,40.1,40.03,40.04,27396.0,33.6073,33.6408,33.5821,33.5905,27396.0
2019-08-30 12:20:00,40.04,40.04,39.95,39.96,32704.0,33.5905,33.5905,33.515,33.5234,32704.0
2019-08-30 12:25:00,39.96,40.02,39.94,40.01,30472.0,33.5234,33.5737,33.5066,33.5653,30472.0
2019-08-30 12:30:00,40.02,40.06,39.95,39.98,48709.0,33.5737,33.6073,33.515,33.5401,48709.0
2019-08-30 12:35:00,39.98,40.0,39.97,39.99,23009.0,33.5401,33.5569,33.5317,33.5485,23009.0
2019-08-30 12:40:00,39.99,40.0,39.94,39.95,39516.0,33.5485,33.5569,33.5066,33.515,39516.0
2019-08-30 12:45:00,39.95,40.0,39.93,39.99,19599.0,33.515,33.5569,33.4982,33.5485,19599.0
2019-08-30 12:50:00,39.99,40.01,39.95,39.99,28206.0,33.5485,33.5653,33.515,33.5485,28206.0
2019-08-30 12:55:00,40.0,40.0,39.94,39.95,31609.0,33.5569,33.5569,33.5066,33.515,31609.0
2019-08-30 13:00:00,39.95,39.99,39.93,39.94,21644.0,33.515,33.5485,33.4982,33.5066,21644.0
2019-08-30 13:05:00,39.95,39.95,39.87,39.87,31871.0,33.515,33.515,33.4479,33.4479,31871.0
2019-08-30 13:10:00,39.88,39.9,39.86,39.88,17455.0,33.4562,33.473,33.4395,33.4562,17455.0
2019-08-30 13:15:00,39.88,39.92,39.85,39.92,22708.0,33.4562,33.4898,33.4311,33.4898,22708.0
2019-08-30 13:20:00,39.92,39.95,39.87,39.88,30612.0,33.4898,33.515,33.4479,33.4562,30612.0
2019-08-30 13:25:00,39.89,39.91,39.83,39.84,15937.0,33.4646,33.4814,33.4143,33.4227,15937.0
2019-08-30 13:30:00,39.84,39.85,39.78,39.82,46922.0,33.4227,33.4311,33.3724,33.4059,46922.0
2019-08-30 13:35:00,39.83,39.85,39.75,39.75,31702.0,33.4143,33.4311,33.3472,33.3472,31702.0
2019-08-30 13:40:00,39.75,39.81,39.71,39.74,37055.0,33.3472,33.3975,33.3136,33.3388,37055.0
2019-08-30 13:45:00,39.74,39.79,39.74,39.76,33377.0,33.3388,33.3807,33.3388,33.3556,33377.0
2019-08-30 13:50:00,39.76,39.81,39.76,39.77,14476.0,33.3556,33.3975,33.3556,33.364,14476.0
2019-08-30 13:55:00,39.77,39.78,39.74,39.77,23812.0,33.364,33.3724,33.3388,33.364,23812.0
2019-08-30 14:00:00,39.78,39.8,39.75,39.8,54306.0,33.3724,33.3891,33.3472,33.3891,54306.0
2019-08-30 14:05:00,39.8,39.8,39.74,39.75,65825.0,33.3891,33.3891,33.3388,33.3472,65825.0
2019-08-30 14:10:00,39.75,39.75,39.68,39.74,64064.0,33.3472,33.3472,33.2885,33.3388,64064.0
2019-08-30 14:15:00,39.74,39.78,39.74,39.76,43605.0,33.3388,33.3724,33.3388,33.3556,43605.0
2019-08-30 14:20:00,39.76,39.8,39.74,39.75,64930.0,33.3556,33.3891,33.3388,33.3472,64930.0
2019-08-30 14:25:00,39.76,39.77,39.75,39.76,21747.0,33.3556,33.364,33.3472,33.3556,21747.0
2019-08-30 14:30:00,39.75,39.8,39.74,39.8,39905.0,33.3472,33.3891,33.3388,33.3891,39905.0
2019-08-30 14:35:00,39.81,39.88,39.81,39.83,35435.0,33.3975,33.4562,33.3975,33.4143,35435.0
2019-08-30 14:40:00,39.84,39.84,39.8,39.82,28109.0,33.4227,33.4227,33.3891,33.4059,28109.0
2019-08-30 14:45:00,39.82,39.85,39.81,39.84,21437.0,33.4059,33.4311,33.3975,33.4227,21437.0
2019-08-30 14:50:00,39.84,39.86,39.82,39.85,51778.0,33.4227,33.4395,33.4059,33.4311,51778.0
2019-08-30 14:55:00,39.85,39.93,39.84,39.91,48178.0,33.4311,33.4982,33.4227,33.4814,48178.0
2019-08-30 15:00:00,39.91,39.93,39.89,39.89,38068.0,33.4814,33.4982,33.4646,33.4646,38068.0
2019-08-30 15:05:00,39.89,39.89,39.79,39.79,36753.0,33.4646,33.4646,33.3807,33.3807,36753.0
2019-08-30 15:10:00,39.8,39.81,39.76,39.76,39182.0,33.3891,33.3975,33.3556,33.3556,39182.0
2019-08-30 15:15:00,39.77,39.78,39.75,39.76,30105.0,33.364,33.3724,33.3472,33.3556,30105.0
2019-08-30 15:20:00,39.76,39.79,39.76,39.78,27309.0,33.3556,33.3807,33.3556,33.3724,27309.0
2019-08-30 15:25:00,39.77,39.8,39.74,39.8,46684.0,33.364,33.3891,33.3388,33.3891,46684.0
2019-08-30 15:30:00,39.8,39.87,39.78,39.87,80125.0,33.3891,33.4479,33.3724,33.4479,80125.0
2019-08-30 15:35:00,39.87,39.87,39.79,39.79,80614.0,33.4479,33.4479,33.3807,33.3807,80614.0
2019-08-30 15:40:00,39.79,39.8,39.72,39.73,68971.0,33.3807,33.3891,33.322,33.3304,68971.0
2019-08-30 15:45:00,39.74,39.76,39.72,39.73,142614.0,33.3388,33.3556,33.322,33.3304,142614.0
2019-08-30 15:50:00,39.72,39.78,39.7,39.74,159660.0,33.322,33.3724,33.3052,33.3388,159660.0
2019-08-30 15:55:00,39.74,39.91,39.73,39.83,829212.0,33.3388,33.4814,33.3304,33.4143,829212.0
2019-09-03 09:30:00,40.01,40.24,40.0,40.2,213150.0,33.5653,33.7583,33.5569,33.7247,213150.0
2019-09-03 09:35:00,40.19,40.2,40.01,40.06,118158.0,33.7163,33.7247,33.5653,33.6073,118158.0
2019-09-03 09:40:00,40.05,40.24,40.04,40.15,79478.0,33.5989,33.7583,33.5905,33.6828,79478.0
2019-09-03 09:45:00,40.15,40.15,40.05,40.12,106341.0,33.6828,33.6828,33.5989,33.6576,106341.0
2019-09-03 09:50:00,40.13,40.14,40.01,40.1,75212.0,33.666,33.6744,33.5653,33.6408,75212.0
2019-09-03 09:55:00,40.1,40.17,40.09,40.13,51609.0,33.6408,33.6995,33.6324,33.666,51609.0
2019-09-03 10:00:00,40.16,40.42,40.15,40.34,189496.0,33.6911,33.9093,33.6828,33.8421,189496.0
2019-09-03 10:05:00,40.34,40.36,40.2,40.27,63658.0,33.8421,33.8589,33.7247,33.7834,63658.0
2019-09-03 10:10:00,40.27,40.42,40.26,40.4,60206.0,33.7834,33.9093,33.775,33.8925,60206.0
2019-09-03 10:15:00,40.41,40.41,40.33,40.34,71255.0,33.9009,33.9009,33.8338,33.8421,71255.0
2019-09-03 10:20:00,40.34,40.4,40.29,40.36,45820.0,33.8421,33.8925,33.8002,33.8589,45820.0
2019-09-03 10:25:00,40.35,40.4,40.31,40.4,32781.0,33.8505,33.8925,33.817,33.8925,32781.0
2019-09-03 10:30:00,40.38,40.51,40.36,40.47,60964.0,33.8757,33.9848,33.8589,33.9512,60964.0
2019-09-03 10:35:00,40.47,40.52,40.44,40.52,42956.0,33.9512,33.9932,33.926,33.9932,42956.0
2019-09-03 10:40:00,40.51,40.56,40.42,40.55,113052.0,33.9848,34.0267,33.9093,34.0183,113052.0
2019-09-03 10:45:00,40.54,40.69,40.53,40.62,131953.0,34.0099,34.1358,34.0015,34.077,131953.0
2019-09-03 10:50:00,40.63,40.72,40.62,40.66,82906.0,34.0854,34.1609,34.077,34.1106,82906.0
2019-09-03 10:55:00,40.67,40.71,40.61,40.64,39983.0,34.119,34.1526,34.0687,34.0938,39983.0
2019-09-03 11:00:00,40.65,40.8,40.63,40.78,58292.0,34.1022,34.2281,34.0854,34.2113,58292.0
2019-09-03 11:05:00,40.79,40.85,40.76,40.78,66713.0,34.2197,34.27,34.1945,34.2113,66713.0
2019-09-03 11:10:00,40.79,40.88,40.78,40.84,83672.0,34.2197,34.2952,34.2113,34.2616,83672.0
2019-09-03 11:15:00,40.84,40.93,40.81,40.91,103636.0,34.2616,34.3371,34.2364,34.3203,103636.0
2019-09-03 11:20:00,40.92,40.92,40.76,40.86,85196.0,34.3287,34.3287,34.1945,34.2784,85196.0
2019-09-03 11:25:00,40.86,40.89,40.73,40.79,90545.0,34.2784,34.3036,34.1693,34.2197,90545.0
2019-09-03 11:30:00,40.79,40.84,40.71,40.78,70920.0,34.2197,34.2616,34.1526,34.2113,70920.0
2019-09-03 11:35:00,40.78,40.85,40.74,40.83,46738.0,34.2113,34.27,34.1777,34.2532,46738.0
2019-09-03 11:40:00,40.83,40.89,40.8,40.82,44327.0,34.2532,34.3036,34.2281,34.2448,44327.0
2019-09-03 11:45:00,40.82,40.84,40.73,40.76,49913.0,34.2448,34.2616,34.1693,34.1945,49913.0
2019-09-03 11:50:00,40.77,40.77,40.7,40.74,80543.0,34.2029,34.2029,34.1442,34.1777,80543.0
2019-09-03 11:55:00,40.74,40.82,40.74,40.81,27328.0,34.1777,34.2448,34.1777,34.2364,27328.0
2019-09-03 12:00:00,40.82,40.85,40.76,40.78,51812.0,34.2448,34.27,34.1945,34.2113,51812.0
2019-09-03 12:05:00,40.78,40.81,40.75,40.81,30129.0,34.2113,34.2364,34.1861,34.2364,30129.0
2019-09-03 12:10:00,40.8,40.81,40.74,40.75,25671.0,34.2281,34.2364,34.1777,34.1861,25671.0
2019-09-03 12:15:00,40.75,40.75,40.66,40.68,39789.0,34.1861,34.1861,34.1106,34.1274,39789.0
2019-09-03 12:20:00,40.69,40.7,40.64,40.67,23618.0,34.1358,34.1442,34.0938,34.119,23618.0
2019-09-03 12:25:00,40.67,40.68,40.58,40.61,33665.0,34.119,34.1274,34.0435,34.0687,33665.0
2019-09-03 12:30:00,40.62,40.64,40.59,40.6,28229.0,34.077,34.0938,34.0519,34.0603,28229.0
2019-09-03 12:35:00,40.6,40.6,40.51,40.6,31167.0,34.0603,34.0603,33.9848,34.0603,31167.0
2019-09-03 12:40:00,40.59,40.64,40.59,40.6,18610.0,34.0519,34.0938,34.0519,34.0603,18610.0
2019-09-03 12:45:00,40.6,40.64,40.59,40.6,20799.0,34.0603,34.0938,34.0519,34.0603,20799.0
2019-09-03 12:50:00,40.6,40.68,40.6,40.66,29112.0,34.0603,34.1274,34.0603,34.1106,29112.0
2019-09-03 12:55:00,40.68,40.72,40.64,40.72,90040.0,34.1274,34.1609,34.0938,34.1609,90040.0
2019-09-03 13:00:00,40.72,40.77,40.7,40.76,32065.0,34.1609,34.2029,34.1442,34.1945,32065.0
2019-09-03 13:05:00,40.75,40.8,40.73,40.75,43524.0,34.1861,34.2281,34.1693,34.1861,43524.0
2019-09-03 13:10:00,40.75,40.79,40.73,40.75,28689.0,34.1861,34.2197,34.1693,34.1861,28689.0
2019-09-03 13:15:00,40.76,40.78,40.74,40.77,21662.0,34.1945,34.2113,34.1777,34.2029,21662.0
2019-09-03 13:20:00,40.76,40.78,40.75,40.78,26660.0,34.1945,34.2113,34.1861,34.2113,26660.0
2019-09-03 13:25:00,40.78,40.8,40.67,40.68,32321.0,34.2113,34.2281,34.119,34.1274,32321.0
2019-09-03 13:30:00,40.66,40.66,40.6,40.65,43796.0,34.1106,34.1106,34.0603,34.1022,43796.0
2019-09-03 13:35:00,40.65,40.66,40.58,40.63,29384.0,34.1022,34.1106,34.0435,34.0854,29384.0
2019-09-03 13:40:00,40.63,40.68,40.62,40.64,24787.0,34.0854,34.1274,34.077,34.0938,24787.0
2019-09-03 13:45:00,40.64,40.65,40.56,40.6,33133.0,34.0938,34.1022,34.0267,34.0603,33133.0
2019-09-03 13:50:00,40.6,40.62,40.58,40.6,19584.0,34.0603,34.077,34.0435,34.0603,19584.0
2019-09-03 13:55:00,40.6,40.61,40.56,40.59,26944.0,34.0603,34.0687,34.0267,34.0519,26944.0
2019-09-03 14:00:00,40.59,40.59,40.51,40.55,93457.0,34.0519,34.0519,33.9848,34.0183,93457.0
2019-09-03 14:05:00,40.55,40.59,40.53,40.53,53450.0,34.0183,34.0519,34.0015,34.0015,53450.0
2019-09-03 14:10:00,40.53,40.54,40.43,40.44,48093.0,34.0015,34.0099,33.9177,33.926,48093.0
2019-09-03 14:15:00,40.45,40.48,40.42,40.46,34194.0,33.9344,33.9596,33.9093,33.9428,34194.0
2019-09-03 14:20:00,40.47,40.53,40.46,40.52,32075.0,33.9512,34.0015,33.9428,33.9932,32075.0
2019-09-03 14:25:00,40.51,40.55,40.49,40.52,22843.0,33.9848,34.0183,33.968,33.9932,22843.0
2019-09-03 14:30:00,40.52,40.52,40.41,40.41,29666.0,33.9932,33.9932,33.9009,33.9009,29666.0
2019-09-03 14:35:00,40.41,40.46,40.38,40.39,48635.0,33.9009,33.9428,33.8757,33.8841,48635.0
2019-09-03 14:40:00,40.39,40.4,40.34,40.38,40514.0,33.8841,33.8925,33.8421,33.8757,40514.0
2019-09-03 14:45:00,40.38,40.38,40.32,40.37,26723.0,33.8757,33.8757,33.8254,33.8673,26723.0
2019-09-03 14:50:00,40.37,40.37,40.29,40.35,41660.0,33.8673,33.8673,33.8002,33.8505,41660.0
2019-09-03 14:55:00,40.35,40.41,40.34,40.36,36699.0,33.8505,33.9009,33.8421,33.8589,36699.0
2019-09-03 15:00:00,40.35,40.35,40.28,40.29,38069.0,33.8505,33.8505,33.7918,33.8002,38069.0
2019-09-03 15:05:00,40.29,40.39,40.28,40.38,53277.0,33.8002,33.8841,33.7918,33.8757,53277.0
2019-09-03 15:10:00,40.39,40.42,40.38,40.4,21427.0,33.8841,33.9093,33.8757,33.8925,21427.0
2019-09-03 15:15:00,40.4,40.43,40.35,40.42,47464.0,33.8925,33.9177,33.8505,33.9093,47464.0
2019-09-03 15:20:00,40.42,40.43,40.4,40.42,32612.0,33.9093,33.9177,33.8925,33.9093,32612.0
2019-09-03 15:25:00,40.41,40.42,40.39,40.4,26896.0,33.9009,33.9093,33.8841,33.8925,26896.0
2019-09-03 15:30:00,40.4,40.5,40.39,40.46,78908.0,33.8925,33.9764,33.8841,33.9428,78908.0
2019-09-03 15:35:00,40.45,40.45,40.41,40.41,37388.0,33.9344,33.9344,33.9009,33.9009,37388.0
2019-09-03 15:40:00,40.42,40.49,40.41,40.48,60769.0,33.9093,33.968,33.9009,33.9596,60769.0
2019-09-03 15:45:00,40.48,40.48,40.4,40.43,83261.0,33.9596,33.9596,33.8925,33.9177,83261.0
2019-09-03 15:50:00,40.42,40.46,40.41,40.45,113507.0,33.9093,33.9428,33.9009,33.9344,113507.0
2019-09-03 15:55:00,40.44,40.45,40.37,40.39,311125.0,33.926,33.9344,33.8673,33.8841,311125.0
2019-09-04 09:30:00,40.52,40.56,40.29,40.41,149330.0,33.9932,34.0267,33.8002,33.9009,149330.0
2019-09-04 09:35:00,40.39,40.43,40.32,40.41,54507.0,33.8841,33.9177,33.8254,33.9009,54507.0
2019-09-04 09:40:00,40.41,40.43,40.27,40.29,73379.0,33.9009,33.9177,33.7834,33.8002,73379.0
2019-09-04 09:45:00,40.29,40.43,40.26,40.42,95947.0,33.8002,33.9177,33.775,33.9093,95947.0
2019-09-04 09:50:00,40.41,40.45,40.36,40.42,68917.0,33.9009,33.9344,33.8589,33.9093,68917.0
2019-09-04 09:55:00,40.41,40.46,40.3,40.35,61059.0,33.9009,33.9428,33.8086,33.8505,61059.0
2019-09-04 10:00:00,40.37,40.41,40.31,40.4,88269.0,33.8673,33.9009,33.817,33.8925,88269.0
2019-09-04 10:05:00,40.39,40.43,40.35,40.42,28390.0,33.8841,33.9177,33.8505,33.9093,28390.0
2019-09-04 10:10:00,40.41,40.44,40.34,40.35,95666.0,33.9009,33.926,33.8421,33.8505,95666.0
2019-09-04 10:15:00,40.34,40.39,40.29,40.33,73265.0,33.8421,33.8841,33.8002,33.8338,73265.0
2019-09-04 10:20:00,40.33,40.4,40.33,40.34,32121.0,33.8338,33.8925,33.8338,33.8421,32121.0
2019-09-04 10:25:00,40.34,40.36,40.29,40.35,42179.0,33.8421,33.8589,33.8002,33.8505,42179.0
2019-09-04 10:30:00,40.35,40.36,40.3,40.31,63773.0,33.8505,33.8589,33.8086,33.817,63773.0
2019-09-04 10:35:00,40.31,40.36,40.31,40.34,45100.0,33.817,33.8589,33.817,33.8421,45100.0
2019-09-04 10:40:00,40.34,40.38,40.32,40.36,37577.0,33.8421,33.8757,33.8254,33.8589,37577.0
2019-09-04 10:45:00,40.37,40.38,40.32,40.34,42485.0,33.8673,33.8757,33.8254,33.8421,42485.0
2019-09-04 10:50:00,40.34,40.41,40.33,40.37,23391.0,33.8421,33.9009,33.8338,33.8673,23391.0
2019-09-04 10:55:00,40.37,40.41,40.35,40.39,31526.0,33.8673,33.9009,33.8505,33.8841,31526.0
2019-09-04 11:00:00,40.39,40.41,40.33,40.35,23830.0,33.8841,33.9009,33.8338,33.8505,23830.0
2019-09-04 11:05:00,40.35,40.4,40.35,40.38,20996.0,33.8505,33.8925,33.8505,33.8757,20996.0
2019-09-04 11:10:00,40.39,40.39,40.33,40.34,40953.0,33.8841,33.8841,33.8338,33.8421,40953.0
2019-09-04 11:15:00,40.34,40.35,40.3,40.3,38656.0,33.8421,33.8505,33.8086,33.8086,38656.0
2019-09-04 11:20:00,40.3,40.4,40.29,40.39,39438.0,33.8086,33.8925,33.8002,33.8841,39438.0
2019-09-04 11:25:00,40.39,40.42,40.37,40.41,30928.0,33.8841,33.9093,33.8673,33.9009,30928.0
2019-09-04 11:30:00,40.41,40.43,40.37,40.41,37042.0,33.9009,33.9177,33.8673,33.9009,37042.0
2019-09-04 11:35:00,40.41,40.46,40.41,40.44,88695.0,33.9009,33.9428,33.9009,33.926,88695.0
2019-09-04 11:40:00,40.44,40.45,40.43,40.45,20629.0,33.926,33.9344,33.9177,33.9344,20629.0
2019-09-04 11:45:00,40.44,40.56,40.44,40.55,63760.0,33.926,34.0267,33.926,34.0183,63760.0
2019-09-04 11:50:00,40.56,40.73,40.55,40.73,56117.0,34.0267,34.1693,34.0183,34.1693,56117.0
2019-09-04 11:55:00,40.73,40.74,40.6,40.64,60022.0,34.1693,34.1777,34.0603,34.0938,60022.0
2019-09-04 12:00:00,40.64,40.64,40.6,40.61,21104.0,34.0938,34.0938,34.0603,34.0687,21104.0
2019-09-04 12:05:00,40.6,40.61,40.55,40.55,15059.0,34.0603,34.0687,34.0183,34.0183,15059.0
2019-09-04 12:10:00,40.55,40.58,40.54,40.58,17797.0,34.0183,34.0435,34.0099,34.0435,17797.0
2019-09-04 12:15:00,40.58,40.6,40.56,40.59,20877.0,34.0435,34.0603,34.0267,34.0519,20877.0
2019-09-04 12:20:00,40.58,40.62,40.57,40.61,37956.0,34.0435,34.077,34.0351,34.0687,37956.0
2019-09-04 12:25:00,40.6,40.65,40.6,40.65,12599.0,34.0603,34.1022,34.0603,34.1022,12599.0
2019-09-04 12:30:00,40.65,40.7,40.64,40.66,28127.0,34.1022,34.1442,34.0938,34.1106,28127.0
2019-09-04 12:35:00,40.66,40.69,40.62,40.68,41759.0,34.1106,34.1358,34.077,34.1274,41759.0
2019-09-04 12:40:00,40.68,40.69,40.65,40.66,9100.0,34.1274,34.1358,34.1022,34.1106,9100.0
2019-09-04 12:45:00,40.66,40.69,40.64,40.66,25304.0,34.1106,34.1358,34.0938,34.1106,25304.0
2019-09-04 12:50:00,40.66,40.67,40.61,40.66,17663.0,34.1106,34.119,34.0687,34.1106,17663.0
2019-09-04 12:55:00,40.66,40.68,40.63,40.68,24564.0,34.1106,34.1274,34.0854,34.1274,24564.0
2019-09-04 13:00:00,40.67,40.7,40.66,40.66,20675.0,34.119,34.1442,34.1106,34.1106,20675.0
2019-09-04 13:05:00,40.66,40.75,40.66,40.75,34944.0,34.1106,34.1861,34.1106,34.1861,34944.0
2019-09-04 13:10:00,40.76,40.81,40.76,40.81,28727.0,34.1945,34.2364,34.1945,34.2364,28727.0
2019-09-04 13:15:00,40.8,40.88,40.78,40.87,46234.0,34.2281,34.2952,34.2113,34.2868,46234.0
2019-09-04 13:20:00,40.87,40.87,40.81,40.84,25539.0,34.2868,34.2868,34.2364,34.2616,25539.0
2019-09-04 13:25:00,40.84,40.87,40.77,40.78,30800.0,34.2616,34.2868,34.2029,34.2113,30800.0
2019-09-04 13:30:00,40.77,40.86,40.77,40.86,25449.0,34.2029,34.2784,34.2029,34.2784,25449.0
2019-09-04 13:35:00,40.86,40.89,40.84,40.86,16474.0,34.2784,34.3036,34.2616,34.2784,16474.0
2019-09-04 13:40:00,40.86,40.9,40.86,40.89,24857.0,34.2784,34.3119,34.2784,34.3036,24857.0
2019-09-04 13:45:00,40.89,40.94,40.86,40.92,36191.0,34.3036,34.3455,34.2784,34.3287,36191.0
2019-09-04 13:50:00,40.92,40.92,40.83,40.83,25988.0,34.3287,34.3287,34.2532,34.2532,25988.0
2019-09-04 13:55:00,40.84,40.86,40.81,40.86,25152.0,34.2616,34.2784,34.2364,34.2784,25152.0
2019-09-04 14:00:00,40.86,40.9,40.86,40.88,27045.0,34.2784,34.3119,34.2784,34.2952,27045.0
2019-09-04 14:05:00,40.88,40.9,40.86,40.88,23243.0,34.2952,34.3119,34.2784,34.2952,23243.0
2019-09-04 14:10:00,40.88,40.9,40.85,40.86,21513.0,34.2952,34.3119,34.27,34.2784,21513.0
2019-09-04 14:15:00,40.87,40.87,40.77,40.78,26240.0,34.2868,34.2868,34.2029,34.2113,26240.0
2019-09-04 14:20:00,40.77,40.8,40.74,40.79,28898.0,34.2029,34.2281,34.1777,34.2197,28898.0
2019-09-04 14:25:00,40.79,40.86,40.79,40.86,23243.0,34.2197,34.2784,34.2197,34.2784,23243.0
2019-09-04 14:30:00,40.86,40.87,40.82,40.83,29105.0,34.2784,34.2868,34.2448,34.2532,29105.0
2019-09-04 14:35:00,40.83,40.84,40.82,40.83,17397.0,34.2532,34.2616,34.2448,34.2532,17397.0
2019-09-04 14:40:00,40.83,40.88,40.83,40.88,20622.0,34.2532,34.2952,34.2532,34.2952,20622.0
2019-09-04 14:45:00,40.88,40.93,40.88,40.91,40015.0,34.2952,34.3371,34.2952,34.3203,40015.0
2019-09-04 14:50:00,40.91,40.94,40.9,40.94,24438.0,34.3203,34.3455,34.3119,34.3455,24438.0
2019-09-04 14:55:00,40.94,40.96,40.92,40.92,22651.0,34.3455,34.3623,34.3287,34.3287,22651.0
2019-09-04 15:00:00,40.91,40.96,40.91,40.94,29575.0,34.3203,34.3623,34.3203,34.3455,29575.0
2019-09-04 15:05:00,40.94,40.97,40.94,40.94,17981.0,34.3455,34.3707,34.3455,34.3455,17981.0
2019-09-04 15:10:00,40.94,40.94,40.89,40.93,26676.0,34.3455,34.3455,34.3036,34.3371,26676.0
2019-09-04 15:15:00,40.93,40.96,40.91,40.92,49636.0,34.3371,34.3623,34.3203,34.3287,49636.0
2019-09-04 15:20:00,40.91,40.97,40.91,40.97,51548.0,34.3203,34.3707,34.3203,34.3707,51548.0
2019-09-04 15:25:00,40.97,41.0,40.95,40.96,56831.0,34.3707,34.3958,34.3539,34.3623,56831.0
2019-09-04 15:30:00,40.96,41.06,40.94,41.02,125326.0,34.3623,34.4462,34.3455,34.4126,125326.0
2019-09-04 15:35:00,41.02,41.04,41.01,41.04,33642.0,34.4126,34.4294,34.4042,34.4294,33642.0
2019-09-04 15:40:00,41.04,41.06,41.0,41.04,65567.0,34.4294,34.4462,34.3958,34.4294,65567.0
2019-09-04 15:45:00,41.04,41.06,41.02,41.02,87080.0,34.4294,34.4462,34.4126,34.4126,87080.0
2019-09-04 15:50:00,41.02,41.03,40.97,40.98,144813.0,34.4126,34.421,34.3707,34.3791,144813.0
2019-09-04 15:55:00,40.98,41.04,40.95,41.03,308030.0,34.3791,34.4294,34.3539,34.421,308030.0
2019-09-05 09:30:00,40.76,40.8,40.53,40.55,341413.0,34.1945,34.2281,34.0015,34.0183,341413.0
2019-09-05 09:35:00,40.56,40.56,40.1,40.16,289221.0,34.0267,34.0267,33.6408,33.6911,289221.0
2019-09-05 09:40:00,40.16,40.19,39.93,39.94,179702.0,33.6911,33.7163,33.4982,33.5066,179702.0
2019-09-05 09:45:00,39.93,40.0,39.8,39.82,177801.0,33.4982,33.5569,33.3891,33.4059,177801.0
2019-09-05 09:50:00,39.82,39.86,39.71,39.77,188647.0,33.4059,33.4395,33.3136,33.364,188647.0
2019-09-05 09:55:00,39.77,39.94,39.73,39.93,114600.0,33.364,33.5066,33.3304,33.4982,114600.0
2019-09-05 10:00:00,39.93,39.93,39.65,39.71,203311.0,33.4982,33.4982,33.2633,33.3136,203311.0
2019-09-05 10:05:00,39.71,39.86,39.66,39.84,82250.0,33.3136,33.4395,33.2717,33.4227,82250.0
2019-09-05 10:10:00,39.84,39.84,39.61,39.62,116942.0,33.4227,33.4227,33.2297,33.2381,116942.0
2019-09-05 10:15:00,39.62,39.62,39.39,39.4,247158.0,33.2381,33.2381,33.0452,33.0536,247158.0
2019-09-05 10:20:00,39.4,39.43,38.96,39.16,526487.0,33.0536,33.0787,32.6844,32.8522,526487.0
2019-09-05 10:25:00,39.16,39.23,39.11,39.17,214433.0,32.8522,32.9109,32.8103,32.8606,214433.0
2019-09-05 10:30:00,39.15,39.22,38.98,39.18,232334.0,32.8438,32.9026,32.7012,32.869,232334.0
2019-09-05 10:35:00,39.19,39.29,39.16,39.21,106848.0,32.8774,32.9613,32.8522,32.8942,106848.0
2019-09-05 10:40:00,39.22,39.34,39.19,39.25,78498.0,32.9026,33.0032,32.8774,32.9277,78498.0
2019-09-05 10:45:00,39.24,39.37,39.22,39.37,78840.0,32.9193,33.0284,32.9026,33.0284,78840.0
2019-09-05 10:50:00,39.37,39.39,39.3,39.3,54482.0,33.0284,33.0452,32.9697,32.9697,54482.0
2019-09-05 10:55:00,39.3,39.39,39.3,39.34,58340.0,32.9697,33.0452,32.9697,33.0032,58340.0
2019-09-05 11:00:00,39.33,39.34,39.11,39.12,123482.0,32.9948,33.0032,32.8103,32.8187,123482.0
2019-09-05 11:05:00,39.11,39.3,39.11,39.3,77095.0,32.8103,32.9697,32.8103,32.9697,77095.0
2019-09-05 11:10:00,39.3,39.42,39.28,39.34,78733.0,32.9697,33.0703,32.9529,33.0032,78733.0
2019-09-05 11:15:00,39.34,39.37,39.3,39.3,53388.0,33.0032,33.0284,32.9697,32.9697,53388.0
2019-09-05 11:20:00,39.3,39.49,39.27,39.49,59268.0,32.9697,33.1291,32.9445,33.1291,59268.0
2019-09-05 11:25:00,39.49,39.55,39.47,39.48,96649.0,33.1291,33.1794,33.1123,33.1207,96649.0
2019-09-05 11:30:00,39.49,39.56,39.44,39.45,57052.0,33.1291,33.1878,33.0871,33.0955,57052.0
2019-09-05 11:35:00,39.44,39.44,39.33,39.4,44499.0,33.0871,33.0871,32.9948,33.0536,44499.0
2019-09-05 11:40:00,39.4,39.44,39.29,39.29,77122.0,33.0536,33.0871,32.9613,32.9613,77122.0
2019-09-05 11:45:00,39.3,39.38,39.26,39.33,68931.0,32.9697,33.0368,32.9361,32.9948,68931.0
2019-09-05 11:50:00,39.32,39.33,39.26,39.27,40999.0,32.9864,32.9948,32.9361,32.9445,40999.0
2019-09-05 11:55:00,39.27,39.35,39.26,39.33,42480.0,32.9445,33.0116,32.9361,32.9948,42480.0
2019-09-05 12:00:00,39.34,39.34,39.27,39.31,42795.0,33.0032,33.0032,32.9445,32.9781,42795.0
2019-09-05 12:05:00,39.32,39.4,39.29,39.39,45115.0,32.9864,33.0536,32.9613,33.0452,45115.0
2019-09-05 12:10:00,39.39,39.4,39.3,39.34,44248.0,33.0452,33.0536,32.9697,33.0032,44248.0
2019-09-05 12:15:00,39.34,39.36,39.31,39.34,25679.0,33.0032,33.02,32.9781,33.0032,25679.0
2019-09-05 12:20:00,39.34,39.37,39.31,39.36,25531.0,33.0032,33.0284,32.9781,33.02,25531.0
2019-09-05 12:25:00,39.35,39.35,39.27,39.32,31747.0,33.0116,33.0116,32.9445,32.9864,31747.0
2019-09-05 12:30:00,39.31,39.36,39.3,39.32,39108.0,32.9781,33.02,32.9697,32.9864,39108.0
2019-09-05 12:35:00,39.32,39.44,39.3,39.41,50931.0,32.9864,33.0871,32.9697,33.062,50931.0
2019-09-05 12:40:00,39.4,39.41,39.33,39.34,33526.0,33.0536,33.062,32.9948,33.0032,33526.0
2019-09-05 12:45:00,39.35,39.37,39.31,39.36,20374.0,33.0116,33.0284,32.9781,33.02,20374.0
2019-09-05 12:50:00,39.36,39.4,39.33,39.4,25200.0,33.02,33.0536,32.9948,33.0536,25200.0
2019-09-05 12:55:00,39.39,39.43,39.33,39.33,44192.0,33.0452,33.0787,32.9948,32.9948,44192.0
2019-09-05 13:00:00,39.33,39.48,39.33,39.47,45548.0,32.9948,33.1207,32.9948,33.1123,45548.0
2019-09-05 13:05:00,39.47,39.57,39.46,39.53,43444.0,33.1123,33.1962,33.1039,33.1626,43444.0
2019-09-05 13:10:00,39.53,39.57,39.49,39.53,35410.0,33.1626,33.1962,33.1291,33.1626,35410.0
2019-09-05 13:15:00,39.52,39.54,39.45,39.49,35591.0,33.1542,33.171,33.0955,33.1291,35591.0
2019-09-05 13:20:00,39.5,39.52,39.48,39.49,37143.0,33.1375,33.1542,33.1207,33.1291,37143.0
2019-09-05 13:25:00,39.48,39.56,39.48,39.55,33850.0,33.1207,33.1878,33.1207,33.1794,33850.0
2019-09-05 13:30:00,39.55,39.57,39.53,39.55,22791.0,33.1794,33.1962,33.1626,33.1794,22791.0
2019-09-05 13:35:00,39.55,39.59,39.53,39.56,38701.0,33.1794,33.213,33.1626,33.1878,38701.0
2019-09-05 13:40:00,39.56,39.59,39.55,39.57,31155.0,33.1878,33.213,33.1794,33.1962,31155.0
2019-09-05 13:45:00,39.58,39.58,39.52,39.55,35818.0,33.2046,33.2046,33.1542,33.1794,35818.0
2019-09-05 13:50:00,39.55,39.61,39.53,39.6,72807.0,33.1794,33.2297,33.1626,33.2213,72807.0
2019-09-05 13:55:00,39.59,39.61,39.58,39.59,49818.0,33.213,33.2297,33.2046,33.213,49818.0
2019-09-05 14:00:00,39.59,39.68,39.58,39.64,43861.0,33.213,33.2885,33.2046,33.2549,43861.0
2019-09-05 14:05:00,39.63,39.67,39.62,39.63,34641.0,33.2465,33.2801,33.2381,33.2465,34641.0
2019-09-05 14:10:00,39.62,39.66,39.6,39.65,33259.0,33.2381,33.2717,33.2213,33.2633,33259.0
2019-09-05 14:15:00,39.65,39.69,39.64,39.67,40227.0,33.2633,33.2968,33.2549,33.2801,40227.0
2019-09-05 14:20:00,39.66,39.72,39.65,39.65,50494.0,33.2717,33.322,33.2633,33.2633,50494.0
2019-09-05 14:25:00,39.66,39.66,39.59,39.6,44325.0,33.2717,33.2717,33.213,33.2213,44325.0
2019-09-05 14:30:00,39.59,39.67,39.59,39.64,33489.0,33.213,33.2801,33.213,33.2549,33489.0
2019-09-05 14:35:00,39.64,39.66,39.61,39.63,35391.0,33.2549,33.2717,33.2297,33.2465,35391.0
2019-09-05 14:40:00,39.62,39.63,39.59,39.6,56595.0,33.2381,33.2465,33.213,33.2213,56595.0
2019-09-05 14:45:00,39.6,39.61,39.57,39.58,50682.0,33.2213,33.2297,33.1962,33.2046,50682.0
2019-09-05 14:50:00,39.58,39.58,39.52,39.57,60876.0,33.2046,33.2046,33.1542,33.1962,60876.0
2019-09-05 14:55:00,39.57,39.57,39.51,39.56,60521.0,33.1962,33.1962,33.1458,33.1878,60521.0
2019-09-05 15:00:00,39.56,39.6,39.51,39.58,76803.0,33.1878,33.2213,33.1458,33.2046,76803.0
2019-09-05 15:05:00,39.59,39.62,39.53,39.55,81066.0,33.213,33.2381,33.1626,33.1794,81066.0
2019-09-05 15:10:00,39.55,39.56,39.52,39.54,52520.0,33.1794,33.1878,33.1542,33.171,52520.0
2019-09-05 15:15:00,39.54,39.55,39.49,39.5,36293.0,33.171,33.1794,33.1291,33.1375,36293.0
2019-09-05 15:20:00,39.49,39.52,39.47,39.48,65346.0,33.1291,33.1542,33.1123,33.1207,65346.0
2019-09-05 15:25:00,39.48,39.48,39.38,39.4,110375.0,33.1207,33.1207,33.0368,33.0536,110375.0
2019-09-05 15:30:00,39.4,39.46,39.39,39.41,74954.0,33.0536,33.1039,33.0452,33.062,74954.0
2019-09-05 15:35:00,39.41,39.43,39.39,39.41,74276.0,33.062,33.0787,33.0452,33.062,74276.0
2019-09-05 15:40:00,39.4,39.41,39.36,39.37,70251.0,33.0536,33.062,33.02,33.0284,70251.0
2019-09-05 15:45:00,39.37,39.4,39.35,39.36,116341.0,33.0284,33.0536,33.0116,33.02,116341.0
2019-09-05 15:50:00,39.36,39.39,39.3,39.32,239430.0,33.02,33.0452,32.9697,32.9864,239430.0
2019-09-05 15:55:00,39.32,39.39,39.28,39.33,627230.0,32.9864,33.0452,32.9529,32.9948,627230.0
2019-09-06 09:30:00,39.42,39.49,39.25,39.4,220422.0,33.0703,33.1291,32.9277,33.0536,220422.0
2019-09-06 09:35:00,39.4,39.5,39.33,39.49,187114.0,33.0536,33.1375,32.9948,33.1291,187114.0
2019-09-06 09:40:00,39.49,39.59,39.36,39.48,151351.0,33.1291,33.213,33.02,33.1207,151351.0
2019-09-06 09:45:00,39.47,39.48,39.09,39.1,101379.0,33.1123,33.1207,32.7935,32.8019,101379.0
2019-09-06 09:50:00,39.1,39.17,39.0,39.02,141138.0,32.8019,32.8606,32.718,32.7348,141138.0
2019-09-06 09:55:00,39.02,39.2,39.02,39.13,83491.0,32.7348,32.8858,32.7348,32.8271,83491.0
2019-09-06 10:00:00,39.13,39.22,39.11,39.11,73630.0,32.8271,32.9026,32.8103,32.8103,73630.0
2019-09-06 10:05:00,39.1,39.11,39.01,39.07,83261.0,32.8019,32.8103,32.7264,32.7767,83261.0
2019-09-06 10:10:00,39.08,39.12,38.92,39.0,91211.0,32.7851,32.8187,32.6509,32.718,91211.0
2019-09-06 10:15:00,39.0,39.14,38.95,39.1,92405.0,32.718,32.8354,32.676,32.8019,92405.0
2019-09-06 10:20:00,39.11,39.12,39.04,39.04,40318.0,32.8103,32.8187,32.7515,32.7515,40318.0
2019-09-06 10:25:00,39.03,39.14,39.03,39.12,55749.0,32.7432,32.8354,32.7432,32.8187,55749.0
2019-09-06 10:30:00,39.11,39.22,39.09,39.17,76634.0,32.8103,32.9026,32.7935,32.8606,76634.0
2019-09-06 10:35:00,39.16,39.2,39.13,39.18,40766.0,32.8522,32.8858,32.8271,32.869,40766.0
2019-09-06 10:40:00,39.19,39.21,39.11,39.12,88172.0,32.8774,32.8942,32.8103,32.8187,88172.0
2019-09-06 10:45:00,39.11,39.12,38.99,38.99,111451.0,32.8103,32.8187,32.7096,32.7096,111451.0
2019-09-06 10:50:00,38.98,39.01,38.96,39.0,87273.0,32.7012,32.7264,32.6844,32.718,87273.0
2019-09-06 10:55:00,38.99,39.09,38.97,39.08,159845.0,32.7096,32.7935,32.6928,32.7851,159845.0
2019-09-06 11:00:00,39.09,39.1,38.99,39.02,105215.0,32.7935,32.8019,32.7096,32.7348,105215.0
2019-09-06 11:05:00,39.03,39.1,39.01,39.09,62428.0,32.7432,32.8019,32.7264,32.7935,62428.0
2019-09-06 11:10:00,39.1,39.18,39.07,39.07,45557.0,32.8019,32.869,32.7767,32.7767,45557.0
2019-09-06 11:15:00,39.07,39.1,39.02,39.02,49122.0,32.7767,32.8019,32.7348,32.7348,49122.0
2019-09-06 11:20:00,39.03,39.1,39.0,39.08,53103.0,32.7432,32.8019,32.718,32.7851,53103.0
2019-09-06 11:25:00,39.08,39.13,39.06,39.1,45961.0,32.7851,32.8271,32.7683,32.8019,45961.0
2019-09-06 11:30:00,39.1,39.13,39.03,39.09,69192.0,32.8019,32.8271,32.7432,32.7935,69192.0
2019-09-06 11:35:00,39.08,39.09,39.02,39.02,36539.0,32.7851,32.7935,32.7348,32.7348,36539.0
2019-09-06 11:40:00,39.03,39.09,39.0,39.02,80920.0,32.7432,32.7935,32.718,32.7348,80920.0
2019-09-06 11:45:00,39.02,39.06,38.98,39.05,35473.0,32.7348,32.7683,32.7012,32.7599,35473.0
2019-09-06 11:50:00,39.06,39.1,39.03,39.07,50784.0,32.7683,32.8019,32.7432,32.7767,50784.0
2019-09-06 11:55:00,39.07,39.14,39.05,39.09,34131.0,32.7767,32.8354,32.7599,32.7935,34131.0
2019-09-06 12:00:00,39.09,39.2,39.09,39.2,59307.0,32.7935,32.8858,32.7935,32.8858,59307.0
2019-09-06 12:05:00,39.2,39.25,39.2,39.23,51312.0,32.8858,32.9277,32.8858,32.9109,51312.0
2019-09-06 12:10:00,39.22,39.22,39.13,39.14,52539.0,32.9026,32.9026,32.8271,32.8354,52539.0
2019-09-06 12:15:00,39.14,39.15,39.08,39.08,57974.0,32.8354,32.8438,32.7851,32.7851,57974.0
2019-09-06 12:20:00,39.08,39.1,39.03,39.04,36628.0,32.7851,32.8019,32.7432,32.7515,36628.0
2019-09-06 12:25:00,39.03,39.14,39.02,39.14,47775.0,32.7432,32.8354,32.7348,32.8354,47775.0
2019-09-06 12:30:00,39.15,39.17,39.08,39.1,34481.0,32.8438,32.8606,32.7851,32.8019,34481.0
2019-09-06 12:35:00,39.09,39.21,39.09,39.15,62840.0,32.7935,32.8942,32.7935,32.8438,62840.0
2019-09-06 12:40:00,39.14,39.16,39.06,39.07,38649.0,32.8354,32.8522,32.7683,32.7767,38649.0
2019-09-06 12:45:00,39.07,39.08,38.77,38.84,136909.0,32.7767,32.7851,32.525,32.5838,136909.0
2019-09-06 12:50:00,38.82,38.95,38.77,38.95,57710.0,32.567,32.676,32.525,32.676,57710.0
2019-09-06 12:55:00,38.94,39.05,38.93,38.96,78996.0,32.6677,32.7599,32.6593,32.6844,78996.0
2019-09-06 13:00:00,38.96,38.99,38.86,38.88,51989.0,32.6844,32.7096,32.6005,32.6173,51989.0
2019-09-06 13:05:00,38.87,38.9,38.81,38.86,32683.0,32.6089,32.6341,32.5586,32.6005,32683.0
2019-09-06 13:10:00,38.85,38.89,38.83,38.84,29684.0,32.5922,32.6257,32.5754,32.5838,29684.0
2019-09-06 13:15:00,38.85,38.87,38.8,38.82,35355.0,32.5922,32.6089,32.5502,32.567,35355.0
2019-09-06 13:20:00,38.81,38.87,38.67,38.67,93820.0,32.5586,32.6089,32.4411,32.4411,93820.0
2019-09-06 13:25:00,38.66,38.8,38.66,38.79,71600.0,32.4328,32.5502,32.4328,32.5418,71600.0
2019-09-06 13:30:00,38.8,38.86,38.73,38.83,61571.0,32.5502,32.6005,32.4915,32.5754,61571.0
2019-09-06 13:35:00,38.84,38.85,38.76,38.84,42470.0,32.5838,32.5922,32.5167,32.5838,42470.0
2019-09-06 13:40:00,38.83,38.86,38.82,38.85,31247.0,32.5754,32.6005,32.567,32.5922,31247.0
2019-09-06 13:45:00,38.84,38.93,38.82,38.89,38758.0,32.5838,32.6593,32.567,32.6257,38758.0
2019-09-06 13:50:00,38.89,38.93,38.87,38.91,30192.0,32.6257,32.6593,32.6089,32.6425,30192.0
2019-09-06 13:55:00,38.91,38.92,38.87,38.89,29301.0,32.6425,32.6509,32.6089,32.6257,29301.0
2019-09-06 14:00:00,38.89,38.89,38.81,38.83,26397.0,32.6257,32.6257,32.5586,32.5754,26397.0
2019-09-06 14:05:00,38.82,38.87,38.81,38.82,37321.0,32.567,32.6089,32.5586,32.567,37321.0
2019-09-06 14:10:00,38.82,38.85,38.77,38.8,28015.0,32.567,32.5922,32.525,32.5502,28015.0
2019-09-06 14:15:00,38.8,38.8,38.77,38.8,28599.0,32.5502,32.5502,32.525,32.5502,28599.0
2019-09-06 14:20:00,38.8,38.81,38.69,38.69,64827.0,32.5502,32.5586,32.4579,32.4579,64827.0
2019-09-06 14:25:00,38.71,38.71,38.62,38.64,96890.0,32.4747,32.4747,32.3992,32.416,96890.0
2019-09-06 14:30:00,38.64,38.7,38.62,38.69,59835.0,32.416,32.4663,32.3992,32.4579,59835.0
2019-09-06 14:35:00,38.69,38.72,38.68,38.7,34513.0,32.4579,32.4831,32.4495,32.4663,34513.0
2019-09-06 14:40:00,38.71,38.74,38.67,38.73,35547.0,32.4747,32.4999,32.4411,32.4915,35547.0
2019-09-06 14:45:00,38.72,38.75,38.7,38.74,35132.0,32.4831,32.5083,32.4663,32.4999,35132.0
2019-09-06 14:50:00,38.74,38.76,38.72,38.73,45282.0,32.4999,32.5167,32.4831,32.4915,45282.0
2019-09-06 14:55:00,38.73,38.73,38.66,38.7,33593.0,32.4915,32.4915,32.4328,32.4663,33593.0
2019-09-06 15:00:00,38.7,38.75,38.67,38.73,43825.0,32.4663,32.5083,32.4411,32.4915,43825.0
2019-09-06 15:05:00,38.73,38.77,38.71,38.71,33685.0,32.4915,32.525,32.4747,32.4747,33685.0
2019-09-06 15:10:00,38.72,38.73,38.69,38.73,48877.0,32.4831,32.4915,32.4579,32.4915,48877.0
2019-09-06 15:15:00,38.73,38.74,38.68,38.7,73949.0,32.4915,32.4999,32.4495,32.4663,73949.0
2019-09-06 15:20:00,38.7,38.75,38.69,38.74,51347.0,32.4663,32.5083,32.4579,32.4999,51347.0
2019-09-06 15:25:00,38.74,38.76,38.67,38.7,84994.0,32.4999,32.5167,32.4411,32.4663,84994.0
2019-09-06 15:30:00,38.7,38.72,38.64,38.69,118388.0,32.4663,32.4831,32.416,32.4579,118388.0
2019-09-06 15:35:00,38.68,38.72,38.68,38.7,86741.0,32.4495,32.4831,32.4495,32.4663,86741.0
2019-09-06 15:40:00,38.7,38.77,38.7,38.77,57999.0,32.4663,32.525,32.4663,32.525,57999.0
2019-09-06 15:45:00,38.77,38.77,38.66,38.66,145767.0,32.525,32.525,32.4328,32.4328,145767.0
2019-09-06 15:50:00,38.66,38.76,38.66,38.75,200044.0,32.4328,32.5167,32.4328,32.5083,200044.0
2019-09-06 15:55:00,38.75,38.75,38.63,38.65,391706.0,32.5083,32.5083,32.4076,32.4244,391706.0
2019-09-09 09:30:00,39.24,39.55,39.05,39.55,405348.0,32.9193,33.1794,32.7599,33.1794,405348.0
2019-09-09 09:35:00,39.54,39.75,39.5,39.58,220535.0,33.171,33.3472,33.1375,33.2046,220535.0
2019-09-09 09:40:00,39.58,39.58,39.24,39.31,98497.0,33.2046,33.2046,32.9193,32.9781,98497.0
2019-09-09 09:45:00,39.3,39.32,39.04,39.05,138029.0,32.9697,32.9864,32.7515,32.7599,138029.0
2019-09-09 09:50:00,39.05,39.09,39.02,39.07,106860.0,32.7599,32.7935,32.7348,32.7767,106860.0
2019-09-09 09:55:00,39.06,39.06,38.93,39.0,95929.0,32.7683,32.7683,32.6593,32.718,95929.0
2019-09-09 10:00:00,39.01,39.02,38.83,38.85,110354.0,32.7264,32.7348,32.5754,32.5922,110354.0
2019-09-09 10:05:00,38.86,38.87,38.64,38.69,104810.0,32.6005,32.6089,32.416,32.4579,104810.0
2019-09-09 10:10:00,38.7,38.71,38.44,38.48,127404.0,32.4663,32.4747,32.2482,32.2818,127404.0
2019-09-09 10:15:00,38.48,38.55,38.45,38.51,100556.0,32.2818,32.3405,32.2566,32.3069,100556.0
2019-09-09 10:20:00,38.52,38.55,38.38,38.4,80633.0,32.3153,32.3405,32.1979,32.2146,80633.0
2019-09-09 10:25:00,38.4,38.45,38.34,38.36,89154.0,32.2146,32.2566,32.1643,32.1811,89154.0
2019-09-09 10:30:00,38.36,38.53,38.33,38.33,128178.0,32.1811,32.3237,32.1559,32.1559,128178.0
2019-09-09 10:35:00,38.33,38.38,38.26,38.32,119211.0,32.1559,32.1979,32.0972,32.1475,119211.0
2019-09-09 10:40:00,38.33,38.37,38.18,38.2,97407.0,32.1559,32.1895,32.0301,32.0469,97407.0
2019-09-09 10:45:00,38.2,38.2,38.04,38.05,175727.0,32.0469,32.0469,31.9126,31.921,175727.0
2019-09-09 10:50:00,38.05,38.09,37.83,37.91,219740.0,31.921,31.9546,31.7365,31.8036,219740.0
2019-09-09 10:55:00,37.91,37.91,37.75,37.84,113737.0,31.8036,31.8036,31.6693,31.7448,113737.0
2019-09-09 11:00:00,37.85,37.98,37.77,37.94,280288.0,31.7532,31.8623,31.6861,31.8287,280288.0
2019-09-09 11:05:00,37.94,38.1,37.93,38.08,77128.0,31.8287,31.963,31.8203,31.9462,77128.0
2019-09-09 11:10:00,38.08,38.14,37.95,38.01,97672.0,31.9462,31.9965,31.8371,31.8875,97672.0
2019-09-09 11:15:00,38.01,38.06,37.91,38.05,47094.0,31.8875,31.9294,31.8036,31.921,47094.0
2019-09-09 11:20:00,38.05,38.11,38.05,38.06,118792.0,31.921,31.9714,31.921,31.9294,118792.0
2019-09-09 11:25:00,38.07,38.08,37.93,37.94,102635.0,31.9378,31.9462,31.8203,31.8287,102635.0
2019-09-09 11:30:00,37.94,38.08,37.93,38.06,54700.0,31.8287,31.9462,31.8203,31.9294,54700.0
2019-09-09 11:35:00,38.06,38.1,38.03,38.06,46542.0,31.9294,31.963,31.9042,31.9294,46542.0
2019-09-09 11:40:00,38.06,38.11,38.04,38.1,75071.0,31.9294,31.9714,31.9126,31.963,75071.0
2019-09-09 11:45:00,38.09,38.11,38.04,38.09,51887.0,31.9546,31.9714,31.9126,31.9546,51887.0
2019-09-09 11:50:00,38.09,38.12,38.04,38.12,62150.0,31.9546,31.9797,31.9126,31.9797,62150.0
2019-09-09 11:55:00,38.12,38.12,38.07,38.09,68287.0,31.9797,31.9797,31.9378,31.9546,68287.0
2019-09-09 12:00:00,38.08,38.12,38.02,38.03,92516.0,31.9462,31.9797,31.8958,31.9042,92516.0
2019-09-09 12:05:00,38.03,38.09,38.0,38.08,35760.0,31.9042,31.9546,31.8791,31.9462,35760.0
2019-09-09 12:10:00,38.07,38.19,38.06,38.19,51571.0,31.9378,32.0385,31.9294,32.0385,51571.0
2019-09-09 12:15:00,38.19,38.26,38.15,38.26,54192.0,32.0385,32.0972,32.0049,32.0972,54192.0
2019-09-09 12:20:00,38.25,38.35,38.25,38.34,36621.0,32.0888,32.1727,32.0888,32.1643,36621.0
2019-09-09 12:25:00,38.35,38.42,38.33,38.41,38060.0,32.1727,32.2314,32.1559,32.223,38060.0
2019-09-09 12:30:00,38.41,38.51,38.39,38.44,61521.0,32.223,32.3069,32.2063,32.2482,61521.0
2019-09-09 12:35:00,38.44,38.63,38.44,38.59,66011.0,32.2482,32.4076,32.2482,32.374,66011.0
2019-09-09 12:40:00,38.59,38.6,38.47,38.47,43346.0,32.374,32.3824,32.2734,32.2734,43346.0
2019-09-09 12:45:00,38.47,38.56,38.45,38.56,41734.0,32.2734,32.3489,32.2566,32.3489,41734.0
2019-09-09 12:50:00,38.57,38.58,38.46,38.46,71993.0,32.3573,32.3656,32.265,32.265,71993.0
2019-09-09 12:55:00,38.47,38.47,38.37,38.39,112481.0,32.2734,32.2734,32.1895,32.2063,112481.0
2019-09-09 13:00:00,38.39,38.41,38.34,38.37,33355.0,32.2063,32.223,32.1643,32.1895,33355.0
2019-09-09 13:05:00,38.37,38.41,38.36,38.4,67355.0,32.1895,32.223,32.1811,32.2146,67355.0
2019-09-09 13:10:00,38.4,38.41,38.35,38.39,63744.0,32.2146,32.223,32.1727,32.2063,63744.0
2019-09-09 13:15:00,38.39,38.41,38.36,38.36,48803.0,32.2063,32.223,32.1811,32.1811,48803.0
2019-09-09 13:20:00,38.35,38.36,38.28,38.29,39941.0,32.1727,32.1811,32.114,32.1224,39941.0
2019-09-09 13:25:00,38.29,38.41,38.28,38.4,33442.0,32.1224,32.223,32.114,32.2146,33442.0
2019-09-09 13:30:00,38.4,38.41,38.37,38.38,74271.0,32.2146,32.223,32.1895,32.1979,74271.0
2019-09-09 13:35:00,38.37,38.52,38.36,38.52,67395.0,32.1895,32.3153,32.1811,32.3153,67395.0
2019-09-09 13:40:00,38.52,38.57,38.48,38.55,92944.0,32.3153,32.3573,32.2818,32.3405,92944.0
2019-09-09 13:45:00,38.55,38.57,38.51,38.54,30541.0,32.3405,32.3573,32.3069,32.3321,30541.0
2019-09-09 13:50:00,38.53,38.56,38.5,38.55,54193.0,32.3237,32.3489,32.2985,32.3405,54193.0
2019-09-09 13:55:00,38.54,38.55,38.48,38.52,66772.0,32.3321,32.3405,32.2818,32.3153,66772.0
2019-09-09 14:00:00,38.52,38.53,38.47,38.49,27843.0,32.3153,32.3237,32.2734,32.2901,27843.0
2019-09-09 14:05:00,38.49,38.52,38.44,38.44,29754.0,32.2901,32.3153,32.2482,32.2482,29754.0
2019-09-09 14:10:00,38.45,38.46,38.35,38.38,34854.0,32.2566,32.265,32.1727,32.1979,34854.0
2019-09-09 14:15:00,38.37,38.39,38.33,38.37,26821.0,32.1895,32.2063,32.1559,32.1895,26821.0
2019-09-09 14:20:00,38.37,38.4,38.26,38.27,37690.0,32.1895,32.2146,32.0972,32.1056,37690.0
2019-09-09 14:25:00,38.26,38.35,38.26,38.29,36338.0,32.0972,32.1727,32.0972,32.1224,36338.0
2019-09-09 14:30:00,38.29,38.31,38.2,38.21,37649.0,32.1224,32.1391,32.0469,32.0552,37649.0
2019-09-09 14:35:00,38.21,38.27,38.2,38.24,24175.0,32.0552,32.1056,32.0469,32.0804,24175.0
2019-09-09 14:40:00,38.24,38.29,38.24,38.25,32821.0,32.0804,32.1224,32.0804,32.0888,32821.0
2019-09-09 14:45:00,38.25,38.31,38.24,38.3,34417.0,32.0888,32.1391,32.0804,32.1307,34417.0
2019-09-09 14:50:00,38.3,38.34,38.27,38.28,40855.0,32.1307,32.1643,32.1056,32.114,40855.0
2019-09-09 14:55:00,38.29,38.29,38.16,38.22,56331.0,32.1224,32.1224,32.0133,32.0636,56331.0
2019-09-09 15:00:00,38.22,38.23,38.1,38.12,70383.0,32.0636,32.072,31.963,31.9797,70383.0
2019-09-09 15:05:00,38.12,38.15,38.09,38.1,73921.0,31.9797,32.0049,31.9546,31.963,73921.0
2019-09-09 15:10:00,38.11,38.12,38.09,38.1,77837.0,31.9714,31.9797,31.9546,31.963,77837.0
2019-09-09 15:15:00,38.11,38.14,38.09,38.1,62077.0,31.9714,31.9965,31.9546,31.963,62077.0
2019-09-09 15:20:00,38.09,38.1,38.07,38.08,37281.0,31.9546,31.963,31.9378,31.9462,37281.0
2019-09-09 15:25:00,38.07,38.09,38.05,38.06,58342.0,31.9378,31.9546,31.921,31.9294,58342.0
2019-09-09 15:30:00,38.05,38.08,38.05,38.07,87689.0,31.921,31.9462,31.921,31.9378,87689.0
2019-09-09 15:35:00,38.07,38.12,38.07,38.11,85477.0,31.9378,31.9797,31.9378,31.9714,85477.0
2019-09-09 15:40:00,38.1,38.11,38.08,38.11,68200.0,31.963,31.9714,31.9462,31.9714,68200.0
2019-09-09 15:45:00,38.11,38.14,38.09,38.13,116619.0,31.9714,31.9965,31.9546,31.9881,116619.0
2019-09-09 15:50:00,38.13,38.14,38.09,38.1,281658.0,31.9881,31.9965,31.9546,31.963,281658.0
2019-09-09 15:55:00,38.1,38.14,38.0,38.05,655008.0,31.963,31.9965,31.8791,31.921,655008.0
2019-09-10 09:30:00,37.76,37.88,37.55,37.71,143815.0,31.6777,31.7784,31.5016,31.6358,143815.0
2019-09-10 09:35:00,37.73,38.14,37.7,38.12,129751.0,31.6526,31.9965,31.6274,31.9797,129751.0
2019-09-10 09:40:00,38.12,38.19,37.98,38.02,98715.0,31.9797,32.0385,31.8623,31.8958,98715.0
2019-09-10 09:45:00,38.02,38.23,38.02,38.19,106983.0,31.8958,32.072,31.8958,32.0385,106983.0
2019-09-10 09:50:00,38.18,38.36,38.12,38.35,99977.0,32.0301,32.1811,31.9797,32.1727,99977.0
2019-09-10 09:55:00,38.33,38.47,38.3,38.36,98633.0,32.1559,32.2734,32.1307,32.1811,98633.0
2019-09-10 10:00:00,38.35,38.37,38.18,38.31,96780.0,32.1727,32.1895,32.0301,32.1391,96780.0
2019-09-10 10:05:00,38.32,38.44,38.22,38.43,67820.0,32.1475,32.2482,32.0636,32.2398,67820.0
2019-09-10 10:10:00,38.43,38.55,38.38,38.47,64002.0,32.2398,32.3405,32.1979,32.2734,64002.0
2019-09-10 10:15:00,38.46,38.55,38.37,38.55,61451.0,32.265,32.3405,32.1895,32.3405,61451.0
2019-09-10 10:20:00,38.55,38.58,38.32,38.33,84924.0,32.3405,32.3656,32.1475,32.1559,84924.0
2019-09-10 10:25:00,38.33,38.37,38.26,38.27,52367.0,32.1559,32.1895,32.0972,32.1056,52367.0
2019-09-10 10:30:00,38.25,38.32,38.14,38.16,51586.0,32.0888,32.1475,31.9965,32.0133,51586.0
2019-09-10 10:35:00,38.15,38.19,38.08,38.14,164552.0,32.0049,32.0385,31.9462,31.9965,164552.0
2019-09-10 10:40:00,38.13,38.18,38.05,38.06,55498.0,31.9881,32.0301,31.921,31.9294,55498.0
2019-09-10 10:45:00,38.06,38.25,38.04,38.25,107466.0,31.9294,32.0888,31.9126,32.0888,107466.0
2019-09-10 10:50:00,38.26,38.52,38.23,38.48,86090.0,32.0972,32.3153,32.072,32.2818,86090.0
2019-09-10 10:55:00,38.47,38.48,38.31,38.36,46607.0,32.2734,32.2818,32.1391,32.1811,46607.0
2019-09-10 11:00:00,38.36,38.36,38.29,38.32,37262.0,32.1811,32.1811,32.1224,32.1475,37262.0
2019-09-10 11:05:00,38.31,38.35,38.22,38.24,31545.0,32.1391,32.1727,32.0636,32.0804,31545.0
2019-09-10 11:10:00,38.25,38.29,38.21,38.26,31813.0,32.0888,32.1224,32.0552,32.0972,31813.0
2019-09-10 11:15:00,38.27,38.34,38.23,38.32,36954.0,32.1056,32.1643,32.072,32.1475,36954.0
2019-09-10 11:20:00,38.32,38.45,38.32,38.44,60185.0,32.1475,32.2566,32.1475,32.2482,60185.0
2019-09-10 11:25:00,38.44,38.49,38.39,38.46,54528.0,32.2482,32.2901,32.2063,32.265,54528.0
2019-09-10 11:30:00,38.45,38.48,38.37,38.46,46161.0,32.2566,32.2818,32.1895,32.265,46161.0
2019-09-10 11:35:00,38.45,38.46,38.37,38.41,46042.0,32.2566,32.265,32.1895,32.223,46042.0
2019-09-10 11:40:00,38.41,38.46,38.36,38.38,52193.0,32.223,32.265,32.1811,32.1979,52193.0
2019-09-10 11:45:00,38.38,38.41,38.29,38.34,89843.0,32.1979,32.223,32.1224,32.1643,89843.0
2019-09-10 11:50:00,38.34,38.34,38.23,38.25,49816.0,32.1643,32.1643,32.072,32.0888,49816.0
2019-09-10 11:55:00,38.25,38.37,38.24,38.31,73700.0,32.0888,32.1895,32.0804,32.1391,73700.0
2019-09-10 12:00:00,38.3,38.47,38.26,38.47,86918.0,32.1307,32.2734,32.0972,32.2734,86918.0
2019-09-10 12:05:00,38.48,38.5,38.37,38.4,64955.0,32.2818,32.2985,32.1895,32.2146,64955.0
2019-09-10 12:10:00,38.41,38.44,38.39,38.42,46413.0,32.223,32.2482,32.2063,32.2314,46413.0
2019-09-10 12:15:00,38.43,38.44,38.37,38.44,49232.0,32.2398,32.2482,32.1895,32.2482,49232.0
2019-09-10 12:20:00,38.44,38.45,38.32,38.36,56423.0,32.2482,32.2566,32.1475,32.1811,56423.0
2019-09-10 12:25:00,38.36,38.43,38.35,38.43,30796.0,32.1811,32.2398,32.1727,32.2398,30796.0
2019-09-10 12:30:00,38.43,38.49,38.4,38.45,43633.0,32.2398,32.2901,32.2146,32.2566,43633.0
2019-09-10 12:35:00,38.45,38.45,38.38,38.38,30532.0,32.2566,32.2566,32.1979,32.1979,30532.0
2019-09-10 12:40:00,38.38,38.42,38.34,38.36,39868.0,32.1979,32.2314,32.1643,32.1811,39868.0
2019-09-10 12:45:00,38.37,38.41,38.34,38.41,40474.0,32.1895,32.223,32.1643,32.223,40474.0
2019-09-10 12:50:00,38.41,38.42,38.34,38.37,38656.0,32.223,32.2314,32.1643,32.1895,38656.0
2019-09-10 12:55:00,38.37,38.43,38.36,38.43,33308.0,32.1895,32.2398,32.1811,32.2398,33308.0
2019-09-10 13:00:00,38.41,38.52,38.4,38.5,62005.0,32.223,32.3153,32.2146,32.2985,62005.0
2019-09-10 13:05:00,38.5,38.55,38.47,38.49,45081.0,32.2985,32.3405,32.2734,32.2901,45081.0
2019-09-10 13:10:00,38.49,38.49,38.37,38.38,35142.0,32.2901,32.2901,32.1895,32.1979,35142.0
2019-09-10 13:15:00,38.38,38.42,38.34,38.42,35874.0,32.1979,32.2314,32.1643,32.2314,35874.0
2019-09-10 13:20:00,38.41,38.41,38.31,38.31,33489.0,32.223,32.223,32.1391,32.1391,33489.0
2019-09-10 13:25:00,38.31,38.32,38.25,38.3,33442.0,32.1391,32.1475,32.0888,32.1307,33442.0
2019-09-10 13:30:00,38.3,38.32,38.25,38.29,32154.0,32.1307,32.1475,32.0888,32.1224,32154.0
2019-09-10 13:35:00,38.29,38.35,38.27,38.33,35090.0,32.1224,32.1727,32.1056,32.1559,35090.0
2019-09-10 13:40:00,38.32,38.38,38.31,38.36,30585.0,32.1475,32.1979,32.1391,32.1811,30585.0
2019-09-10 13:45:00,38.36,38.4,38.34,38.4,36259.0,32.1811,32.2146,32.1643,32.2146,36259.0
2019-09-10 13:50:00,38.41,38.44,38.38,38.38,38139.0,32.223,32.2482,32.1979,32.1979,38139.0
2019-09-10 13:55:00,38.38,38.46,38.38,38.45,23380.0,32.1979,32.265,32.1979,32.2566,23380.0
2019-09-10 14:00:00,38.46,38.49,38.45,38.46,37195.0,32.265,32.2901,32.2566,32.265,37195.0
2019-09-10 14:05:00,38.46,38.46,38.37,38.38,28244.0,32.265,32.265,32.1895,32.1979,28244.0
2019-09-10 14:10:00,38.39,38.4,38.29,38.3,34312.0,32.2063,32.2146,32.1224,32.1307,34312.0
2019-09-10 14:15:00,38.3,38.33,38.25,38.25,35386.0,32.1307,32.1559,32.0888,32.0888,35386.0
2019-09-10 14:20:00,38.25,38.27,38.21,38.23,30355.0,32.0888,32.1056,32.0552,32.072,30355.0
2019-09-10 14:25:00,38.23,38.31,38.22,38.25,27415.0,32.072,32.1391,32.0636,32.0888,27415.0
2019-09-10 14:30:00,38.26,38.31,38.24,38.24,27411.0,32.0972,32.1391,32.0804,32.0804,27411.0
2019-09-10 14:35:00,38.25,38.29,38.24,38.25,40278.0,32.0888,32.1224,32.0804,32.0888,40278.0
2019-09-10 14:40:00,38.24,38.29,38.21,38.27,30266.0,32.0804,32.1224,32.0552,32.1056,30266.0
2019-09-10 14:45:00,38.27,38.3,38.24,38.3,50614.0,32.1056,32.1307,32.0804,32.1307,50614.0
2019-09-10 14:50:00,38.31,38.34,38.29,38.29,56988.0,32.1391,32.1643,32.1224,32.1224,56988.0
2019-09-10 14:55:00,38.29,38.3,38.22,38.26,40094.0,32.1224,32.1307,32.0636,32.0972,40094.0
2019-09-10 15:00:00,38.25,38.26,38.21,38.22,33353.0,32.0888,32.0972,32.0552,32.0636,33353.0
2019-09-10 15:05:00,38.22,38.23,38.19,38.2,34532.0,32.0636,32.072,32.0385,32.0469,34532.0
2019-09-10 15:10:00,38.19,38.19,38.12,38.15,42354.0,32.0385,32.0385,31.9797,32.0049,42354.0
2019-09-10 15:15:00,38.14,38.14,38.1,38.12,37516.0,31.9965,31.9965,31.963,31.9797,37516.0
2019-09-10 15:20:00,38.11,38.18,38.1,38.14,53753.0,31.9714,32.0301,31.963,31.9965,53753.0
2019-09-10 15:25:00,38.15,38.15,38.08,38.11,32273.0,32.0049,32.0049,31.9462,31.9714,32273.0
2019-09-10 15:30:00,38.1,38.14,38.07,38.12,54562.0,31.963,31.9965,31.9378,31.9797,54562.0
2019-09-10 15:35:00,38.12,38.15,38.08,38.1,65484.0,31.9797,32.0049,31.9462,31.963,65484.0
2019-09-10 15:40:00,38.11,38.11,38.06,38.09,65477.0,31.9714,31.9714,31.9294,31.9546,65477.0
2019-09-10 15:45:00,38.1,38.12,38.07,38.1,86150.0,31.963,31.9797,31.9378,31.963,86150.0
2019-09-10 15:50:00,38.1,38.15,38.07,38.11,290029.0,31.963,32.0049,31.9378,31.9714,290029.0
2019-09-10 15:55:00,38.11,38.15,38.05,38.14,428156.0,31.9714,32.0049,31.921,31.9965,428156.0
2019-09-11 09:30:00,38.43,38.83,38.43,38.83,267002.0,32.3564,32.6932,32.3564,32.6932,267002.0
2019-09-11 09:35:00,38.81,38.94,38.67,38.7,200177.0,32.6763,32.7858,32.5584,32.5837,200177.0
2019-09-11 09:40:00,38.7,38.86,38.69,38.77,100547.0,32.5837,32.7184,32.5753,32.6426,100547.0
2019-09-11 09:45:00,38.76,38.78,38.44,38.45,99985.0,32.6342,32.6511,32.3648,32.3732,99985.0
2019-09-11 09:50:00,38.44,38.47,38.3,38.37,120165.0,32.3648,32.3901,32.2469,32.3059,120165.0
2019-09-11 09:55:00,38.36,38.73,38.35,38.71,163909.0,32.2974,32.609,32.289,32.5921,163909.0
2019-09-11 10:00:00,38.71,38.76,38.62,38.69,171370.0,32.5921,32.6342,32.5163,32.5753,171370.0
2019-09-11 10:05:00,38.69,38.88,38.68,38.83,111799.0,32.5753,32.7353,32.5669,32.6932,111799.0
2019-09-11 10:10:00,38.83,38.98,38.83,38.98,134298.0,32.6932,32.8195,32.6932,32.8195,134298.0
2019-09-11 10:15:00,38.98,39.2,38.95,39.15,226747.0,32.8195,33.0047,32.7942,32.9626,226747.0
2019-09-11 10:20:00,39.15,39.21,39.05,39.18,127172.0,32.9626,33.0131,32.8784,32.9878,127172.0
2019-09-11 10:25:00,39.18,39.2,39.05,39.09,118672.0,32.9878,33.0047,32.8784,32.9121,118672.0
2019-09-11 10:30:00,39.09,39.13,39.0,39.1,84435.0,32.9121,32.9457,32.8363,32.9205,84435.0
2019-09-11 10:35:00,39.1,39.11,39.04,39.1,37858.0,32.9205,32.9289,32.87,32.9205,37858.0
2019-09-11 10:40:00,39.09,39.18,39.01,39.02,116763.0,32.9121,32.9878,32.8447,32.8531,116763.0
2019-09-11 10:45:00,39.02,39.33,39.02,39.31,129514.0,32.8531,33.1141,32.8531,33.0973,129514.0
2019-09-11 10:50:00,39.3,39.36,39.26,39.31,103316.0,33.0889,33.1394,33.0552,33.0973,103316.0
2019-09-11 10:55:00,39.3,39.36,39.25,39.36,103722.0,33.0889,33.1394,33.0468,33.1394,103722.0
2019-09-11 11:00:00,39.35,39.39,39.31,39.33,87140.0,33.131,33.1647,33.0973,33.1141,87140.0
2019-09-11 11:05:00,39.34,39.46,39.34,39.37,94214.0,33.1226,33.2236,33.1226,33.1478,94214.0
2019-09-11 11:10:00,39.37,39.37,39.22,39.24,35271.0,33.1478,33.1478,33.0215,33.0384,35271.0
2019-09-11 11:15:00,39.24,39.32,39.24,39.32,43078.0,33.0384,33.1057,33.0384,33.1057,43078.0
2019-09-11 11:20:00,39.32,39.36,39.31,39.34,47163.0,33.1057,33.1394,33.0973,33.1226,47163.0
2019-09-11 11:25:00,39.35,39.44,39.34,39.38,73732.0,33.131,33.2068,33.1226,33.1562,73732.0
2019-09-11 11:30:00,39.38,39.38,39.23,39.26,75653.0,33.1562,33.1562,33.0299,33.0552,75653.0
2019-09-11 11:35:00,39.26,39.39,39.25,39.38,76327.0,33.0552,33.1647,33.0468,33.1562,76327.0
2019-09-11 11:40:00,39.38,39.48,39.37,39.4,66153.0,33.1562,33.2404,33.1478,33.1731,66153.0
2019-09-11 11:45:00,39.4,39.47,39.39,39.41,79300.0,33.1731,33.232,33.1647,33.1815,79300.0
2019-09-11 11:50:00,39.42,39.45,39.33,39.34,159736.0,33.1899,33.2152,33.1141,33.1226,159736.0
2019-09-11 11:55:00,39.34,39.34,39.26,39.26,59014.0,33.1226,33.1226,33.0552,33.0552,59014.0
2019-09-11 12:00:00,39.27,39.27,39.18,39.23,56197.0,33.0636,33.0636,32.9878,33.0299,56197.0
2019-09-11 12:05:00,39.22,39.26,39.17,39.23,54609.0,33.0215,33.0552,32.9794,33.0299,54609.0
2019-09-11 12:10:00,39.24,39.27,39.2,39.26,37019.0,33.0384,33.0636,33.0047,33.0552,37019.0
2019-09-11 12:15:00,39.26,39.37,39.25,39.32,49572.0,33.0552,33.1478,33.0468,33.1057,49572.0
2019-09-11 12:20:00,39.32,39.36,39.28,39.28,46416.0,33.1057,33.1394,33.072,33.072,46416.0
2019-09-11 12:25:00,39.29,39.32,39.25,39.28,44328.0,33.0805,33.1057,33.0468,33.072,44328.0
2019-09-11 12:30:00,39.27,39.3,39.17,39.17,59671.0,33.0636,33.0889,32.9794,32.9794,59671.0
2019-09-11 12:35:00,39.18,39.18,39.09,39.14,43607.0,32.9878,32.9878,32.9121,32.9542,43607.0
2019-09-11 12:40:00,39.14,39.15,39.06,39.11,66571.0,32.9542,32.9626,32.8868,32.9289,66571.0
2019-09-11 12:45:00,39.11,39.19,39.1,39.19,40419.0,32.9289,32.9963,32.9205,32.9963,40419.0
2019-09-11 12:50:00,39.18,39.18,39.13,39.14,27889.0,32.9878,32.9878,32.9457,32.9542,27889.0
2019-09-11 12:55:00,39.14,39.16,39.08,39.15,39332.0,32.9542,32.971,32.9036,32.9626,39332.0
2019-09-11 13:00:00,39.15,39.15,39.06,39.07,35343.0,32.9626,32.9626,32.8868,32.8952,35343.0
2019-09-11 13:05:00,39.08,39.11,39.05,39.11,34543.0,32.9036,32.9289,32.8784,32.9289,34543.0
2019-09-11 13:10:00,39.11,39.12,38.99,39.02,125687.0,32.9289,32.9373,32.8279,32.8531,125687.0
2019-09-11 13:15:00,39.01,39.09,38.95,39.07,105876.0,32.8447,32.9121,32.7942,32.8952,105876.0
2019-09-11 13:20:00,39.06,39.08,38.92,38.96,57454.0,32.8868,32.9036,32.7689,32.8026,57454.0
2019-09-11 13:25:00,38.95,38.97,38.93,38.97,17699.0,32.7942,32.811,32.7774,32.811,17699.0
2019-09-11 13:30:00,38.97,39.04,38.97,39.0,20333.0,32.811,32.87,32.811,32.8363,20333.0
2019-09-11 13:35:00,38.99,38.99,38.75,38.75,99299.0,32.8279,32.8279,32.6258,32.6258,99299.0
2019-09-11 13:40:00,38.75,38.8,38.65,38.76,80666.0,32.6258,32.6679,32.5416,32.6342,80666.0
2019-09-11 13:45:00,38.75,38.83,38.75,38.83,34536.0,32.6258,32.6932,32.6258,32.6932,34536.0
2019-09-11 13:50:00,38.84,38.86,38.78,38.84,33273.0,32.7016,32.7184,32.6511,32.7016,33273.0
2019-09-11 13:55:00,38.83,38.9,38.83,38.88,36412.0,32.6932,32.7521,32.6932,32.7353,36412.0
2019-09-11 14:00:00,38.87,38.88,38.75,38.75,54314.0,32.7268,32.7353,32.6258,32.6258,54314.0
2019-09-11 14:05:00,38.74,38.76,38.68,38.76,45281.0,32.6174,32.6342,32.5669,32.6342,45281.0
2019-09-11 14:10:00,38.77,38.81,38.74,38.76,28379.0,32.6426,32.6763,32.6174,32.6342,28379.0
2019-09-11 14:15:00,38.75,38.78,38.71,38.78,35638.0,32.6258,32.6511,32.5921,32.6511,35638.0
2019-09-11 14:20:00,38.78,38.78,38.72,38.76,42417.0,32.6511,32.6511,32.6005,32.6342,42417.0
2019-09-11 14:25:00,38.77,38.78,38.67,38.68,34754.0,32.6426,32.6511,32.5584,32.5669,34754.0
2019-09-11 14:30:00,38.68,38.68,38.53,38.55,56703.0,32.5669,32.5669,32.4406,32.4574,56703.0
2019-09-11 14:35:00,38.55,38.59,38.51,38.57,68343.0,32.4574,32.4911,32.4237,32.4743,68343.0
2019-09-11 14:40:00,38.58,38.6,38.55,38.57,34051.0,32.4827,32.4995,32.4574,32.4743,34051.0
2019-09-11 14:45:00,38.58,38.64,38.56,38.63,43116.0,32.4827,32.5332,32.4658,32.5248,43116.0
2019-09-11 14:50:00,38.62,38.69,38.6,38.65,36065.0,32.5163,32.5753,32.4995,32.5416,36065.0
2019-09-11 14:55:00,38.65,38.66,38.6,38.61,46388.0,32.5416,32.55,32.4995,32.5079,46388.0
2019-09-11 15:00:00,38.61,38.63,38.57,38.61,61108.0,32.5079,32.5248,32.4743,32.5079,61108.0
2019-09-11 15:05:00,38.61,38.63,38.58,38.6,38354.0,32.5079,32.5248,32.4827,32.4995,38354.0
2019-09-11 15:10:00,38.6,38.6,38.51,38.55,71784.0,32.4995,32.4995,32.4237,32.4574,71784.0
2019-09-11 15:15:00,38.57,38.62,38.54,38.62,49446.0,32.4743,32.5163,32.449,32.5163,49446.0
2019-09-11 15:20:00,38.63,38.64,38.61,38.63,36105.0,32.5248,32.5332,32.5079,32.5248,36105.0
2019-09-11 15:25:00,38.63,38.66,38.6,38.63,49227.0,32.5248,32.55,32.4995,32.5248,49227.0
2019-09-11 15:30:00,38.63,38.63,38.6,38.61,40657.0,32.5248,32.5248,32.4995,32.5079,40657.0
2019-09-11 15:35:00,38.62,38.65,38.6,38.63,46434.0,32.5163,32.5416,32.4995,32.5248,46434.0
2019-09-11 15:40:00,38.64,38.69,38.63,38.66,73194.0,32.5332,32.5753,32.5248,32.55,73194.0
2019-09-11 15:45:00,38.66,38.67,38.6,38.61,95223.0,32.55,32.5584,32.4995,32.5079,95223.0
2019-09-11 15:50:00,38.61,38.67,38.6,38.66,137782.0,32.5079,32.5584,32.4995,32.55,137782.0
2019-09-11 15:55:00,38.66,38.73,38.63,38.73,410236.0,32.55,32.609,32.5248,32.609,410236.0
2019-09-12 09:30:00,39.72,40.08,39.7,40.04,425764.0,33.4425,33.7456,33.4257,33.7119,425764.0
2019-09-12 09:35:00,40.02,40.18,39.59,39.6,269364.0,33.6951,33.8298,33.333,33.3415,269364.0
2019-09-12 09:40:00,39.6,39.76,39.52,39.56,93760.0,33.3415,33.4762,33.2741,33.3078,93760.0
2019-09-12 09:45:00,39.55,39.86,39.48,39.78,200680.0,33.2994,33.5604,33.2404,33.493,200680.0
2019-09-12 09:50:00,39.79,39.82,39.63,39.64,117693.0,33.5014,33.5267,33.3667,33.3751,117693.0
2019-09-12 09:55:00,39.63,39.71,39.55,39.65,115283.0,33.3667,33.4341,33.2994,33.3836,115283.0
2019-09-12 10:00:00,39.64,39.67,39.49,39.52,68963.0,33.3751,33.4004,33.2489,33.2741,68963.0
2019-09-12 10:05:00,39.52,39.57,39.28,39.29,94143.0,33.2741,33.3162,33.072,33.0805,94143.0
2019-09-12 10:10:00,39.31,39.4,39.1,39.22,150319.0,33.0973,33.1731,32.9205,33.0215,150319.0
2019-09-12 10:15:00,39.22,39.3,39.13,39.16,128421.0,33.0215,33.0889,32.9457,32.971,128421.0
2019-09-12 10:20:00,39.15,39.18,39.03,39.15,145657.0,32.9626,32.9878,32.8616,32.9626,145657.0
2019-09-12 10:25:00,39.15,39.19,38.94,38.98,92109.0,32.9626,32.9963,32.7858,32.8195,92109.0
2019-09-12 10:30:00,38.98,39.17,38.96,39.16,83110.0,32.8195,32.9794,32.8026,32.971,83110.0
2019-09-12 10:35:00,39.15,39.23,39.11,39.17,33192.0,32.9626,33.0299,32.9289,32.9794,33192.0
2019-09-12 10:40:00,39.16,39.2,39.07,39.08,69412.0,32.971,33.0047,32.8952,32.9036,69412.0
2019-09-12 10:45:00,39.09,39.22,39.08,39.21,48686.0,32.9121,33.0215,32.9036,33.0131,48686.0
2019-09-12 10:50:00,39.2,39.39,39.12,39.29,146616.0,33.0047,33.1647,32.9373,33.0805,146616.0
2019-09-12 10:55:00,39.31,39.37,39.27,39.34,47533.0,33.0973,33.1478,33.0636,33.1226,47533.0
2019-09-12 11:00:00,39.36,39.56,39.34,39.52,76949.0,33.1394,33.3078,33.1226,33.2741,76949.0
2019-09-12 11:05:00,39.53,39.63,39.49,39.55,199234.0,33.2825,33.3667,33.2489,33.2994,199234.0
2019-09-12 11:10:00,39.54,39.55,39.45,39.46,76017.0,33.2909,33.2994,33.2152,33.2236,76017.0
2019-09-12 11:15:00,39.47,39.47,39.33,39.37,95411.0,33.232,33.232,33.1141,33.1478,95411.0
2019-09-12 11:20:00,39.37,39.41,39.33,39.39,75268.0,33.1478,33.1815,33.1141,33.1647,75268.0
2019-09-12 11:25:00,39.39,39.45,39.37,39.42,71945.0,33.1647,33.2152,33.1478,33.1899,71945.0
2019-09-12 11:30:00,39.41,39.46,39.39,39.4,67420.0,33.1815,33.2236,33.1647,33.1731,67420.0
2019-09-12 11:35:00,39.4,39.48,39.37,39.37,91074.0,33.1731,33.2404,33.1478,33.1478,91074.0
2019-09-12 11:40:00,39.37,39.38,39.18,39.21,114510.0,33.1478,33.1562,32.9878,33.0131,114510.0
2019-09-12 11:45:00,39.21,39.24,39.1,39.15,79859.0,33.0131,33.0384,32.9205,32.9626,79859.0
2019-09-12 11:50:00,39.15,39.16,39.02,39.12,122117.0,32.9626,32.971,32.8531,32.9373,122117.0
2019-09-12 11:55:00,39.13,39.21,39.12,39.18,74703.0,32.9457,33.0131,32.9373,32.9878,74703.0
2019-09-12 12:00:00,39.18,39.22,39.1,39.17,59957.0,32.9878,33.0215,32.9205,32.9794,59957.0
2019-09-12 12:05:00,39.17,39.18,39.06,39.07,84472.0,32.9794,32.9878,32.8868,32.8952,84472.0
2019-09-12 12:10:00,39.06,39.14,39.04,39.12,52400.0,32.8868,32.9542,32.87,32.9373,52400.0
2019-09-12 12:15:00,39.13,39.17,39.11,39.11,52643.0,32.9457,32.9794,32.9289,32.9289,52643.0
2019-09-12 12:20:00,39.1,39.11,39.04,39.04,50864.0,32.9205,32.9289,32.87,32.87,50864.0
2019-09-12 12:25:00,39.04,39.07,38.97,39.01,65177.0,32.87,32.8952,32.811,32.8447,65177.0
2019-09-12 12:30:00,39.01,39.02,38.88,38.91,45262.0,32.8447,32.8531,32.7353,32.7605,45262.0
2019-09-12 12:35:00,38.91,38.94,38.82,38.9,206212.0,32.7605,32.7858,32.6847,32.7521,206212.0
2019-09-12 12:40:00,38.92,38.97,38.9,38.94,88547.0,32.7689,32.811,32.7521,32.7858,88547.0
2019-09-12 12:45:00,38.93,38.99,38.89,38.97,43119.0,32.7774,32.8279,32.7437,32.811,43119.0
2019-09-12 12:50:00,38.98,39.01,38.96,39.01,53444.0,32.8195,32.8447,32.8026,32.8447,53444.0
2019-09-12 12:55:00,39.01,39.04,38.97,39.01,44380.0,32.8447,32.87,32.811,32.8447,44380.0
2019-09-12 13:00:00,39.01,39.03,38.96,38.97,64546.0,32.8447,32.8616,32.8026,32.811,64546.0
2019-09-12 13:05:00,38.97,39.15,38.97,39.14,46324.0,32.811,32.9626,32.811,32.9542,46324.0
2019-09-12 13:10:00,39.13,39.17,39.09,39.11,47524.0,32.9457,32.9794,32.9121,32.9289,47524.0
2019-09-12 13:15:00,39.11,39.12,39.05,39.09,34557.0,32.9289,32.9373,32.8784,32.9121,34557.0
2019-09-12 13:20:00,39.09,39.1,39.02,39.05,40904.0,32.9121,32.9205,32.8531,32.8784,40904.0
2019-09-12 13:25:00,39.06,39.07,38.98,39.01,37958.0,32.8868,32.8952,32.8195,32.8447,37958.0
2019-09-12 13:30:00,39.02,39.04,38.98,39.03,34551.0,32.8531,32.87,32.8195,32.8616,34551.0
2019-09-12 13:35:00,39.04,39.1,39.02,39.08,35587.0,32.87,32.9205,32.8531,32.9036,35587.0
2019-09-12 13:40:00,39.08,39.12,39.05,39.12,31648.0,32.9036,32.9373,32.8784,32.9373,31648.0
2019-09-12 13:45:00,39.12,39.16,39.11,39.11,43418.0,32.9373,32.971,32.9289,32.9289,43418.0
2019-09-12 13:50:00,39.11,39.11,39.03,39.05,50380.0,32.9289,32.9289,32.8616,32.8784,50380.0
2019-09-12 13:55:00,39.04,39.07,39.01,39.07,32864.0,32.87,32.8952,32.8447,32.8952,32864.0
2019-09-12 14:00:00,39.07,39.09,39.02,39.05,41702.0,32.8952,32.9121,32.8531,32.8784,41702.0
2019-09-12 14:05:00,39.05,39.05,38.97,39.0,38307.0,32.8784,32.8784,32.811,32.8363,38307.0
2019-09-12 14:10:00,39.0,39.03,38.94,38.96,49881.0,32.8363,32.8616,32.7858,32.8026,49881.0
2019-09-12 14:15:00,38.96,39.01,38.95,38.98,35052.0,32.8026,32.8447,32.7942,32.8195,35052.0
2019-09-12 14:20:00,38.98,39.06,38.97,39.0,40217.0,32.8195,32.8868,32.811,32.8363,40217.0
2019-09-12 14:25:00,39.01,39.06,39.0,39.06,31156.0,32.8447,32.8868,32.8363,32.8868,31156.0
2019-09-12 14:30:00,39.05,39.07,39.01,39.04,38437.0,32.8784,32.8952,32.8447,32.87,38437.0
2019-09-12 14:35:00,39.04,39.04,38.97,38.98,35415.0,32.87,32.87,32.811,32.8195,35415.0
2019-09-12 14:40:00,38.98,38.99,38.94,38.98,31842.0,32.8195,32.8279,32.7858,32.8195,31842.0
2019-09-12 14:45:00,38.99,39.01,38.93,38.94,25110.0,32.8279,32.8447,32.7774,32.7858,25110.0
2019-09-12 14:50:00,38.93,38.97,38.92,38.97,30003.0,32.7774,32.811,32.7689,32.811,30003.0
2019-09-12 14:55:00,38.97,38.97,38.94,38.94,26646.0,32.811,32.811,32.7858,32.7858,26646.0
2019-09-12 15:00:00,38.95,38.96,38.87,38.87,58141.0,32.7942,32.8026,32.7268,32.7268,58141.0
2019-09-12 15:05:00,38.87,38.89,38.81,38.82,47199.0,32.7268,32.7437,32.6763,32.6847,47199.0
2019-09-12 15:10:00,38.81,38.86,38.81,38.85,42061.0,32.6763,32.7184,32.6763,32.71,42061.0
2019-09-12 15:15:00,38.84,38.86,38.78,38.79,56526.0,32.7016,32.7184,32.6511,32.6595,56526.0
2019-09-12 15:20:00,38.78,38.81,38.75,38.8,49078.0,32.6511,32.6763,32.6258,32.6679,49078.0
2019-09-12 15:25:00,38.8,38.81,38.76,38.77,54131.0,32.6679,32.6763,32.6342,32.6426,54131.0
2019-09-12 15:30:00,38.77,38.78,38.69,38.7,163499.0,32.6426,32.6511,32.5753,32.5837,163499.0
2019-09-12 15:35:00,38.71,38.73,38.67,38.71,121478.0,32.5921,32.609,32.5584,32.5921,121478.0
2019-09-12 15:40:00,38.7,38.71,38.63,38.68,139422.0,32.5837,32.5921,32.5248,32.5669,139422.0
2019-09-12 15:45:00,38.68,38.68,38.62,38.63,196061.0,32.5669,32.5669,32.5163,32.5248,196061.0
2019-09-12 15:50:00,38.63,38.75,38.62,38.75,282701.0,32.5248,32.6258,32.5163,32.6258,282701.0
2019-09-12 15:55:00,38.75,38.77,38.63,38.64,862466.0,32.6258,32.6426,32.5248,32.5332,862466.0
2019-09-13 09:30:00,38.76,39.0,38.76,38.77,171980.0,32.6342,32.8363,32.6342,32.6426,171980.0
2019-09-13 09:35:00,38.74,38.81,38.65,38.8,131271.0,32.6174,32.6763,32.5416,32.6679,131271.0
2019-09-13 09:40:00,38.83,39.02,38.82,38.9,96006.0,32.6932,32.8531,32.6847,32.7521,96006.0
2019-09-13 09:45:00,38.9,38.92,38.75,38.8,53883.0,32.7521,32.7689,32.6258,32.6679,53883.0
2019-09-13 09:50:00,38.79,38.91,38.72,38.74,60906.0,32.6595,32.7605,32.6005,32.6174,60906.0
2019-09-13 09:55:00,38.73,38.89,38.73,38.78,86918.0,32.609,32.7437,32.609,32.6511,86918.0
2019-09-13 10:00:00,38.79,38.83,38.71,38.75,59763.0,32.6595,32.6932,32.5921,32.6258,59763.0
2019-09-13 10:05:00,38.75,38.82,38.68,38.81,53822.0,32.6258,32.6847,32.5669,32.6763,53822.0
2019-09-13 10:10:00,38.82,38.83,38.66,38.75,72242.0,32.6847,32.6932,32.55,32.6258,72242.0
2019-09-13 10:15:00,38.75,38.75,38.51,38.59,81023.0,32.6258,32.6258,32.4237,32.4911,81023.0
2019-09-13 10:20:00,38.59,38.59,38.47,38.48,77730.0,32.4911,32.4911,32.3901,32.3985,77730.0
2019-09-13 10:25:00,38.49,38.53,38.38,38.45,89126.0,32.4069,32.4406,32.3143,32.3732,89126.0
2019-09-13 10:30:00,38.45,38.45,38.29,38.36,121556.0,32.3732,32.3732,32.2385,32.2974,121556.0
2019-09-13 10:35:00,38.35,38.41,38.33,38.37,181803.0,32.289,32.3395,32.2722,32.3059,181803.0
2019-09-13 10:40:00,38.36,38.42,38.25,38.37,185136.0,32.2974,32.348,32.2048,32.3059,185136.0
2019-09-13 10:45:00,38.37,38.46,38.32,38.4,176725.0,32.3059,32.3816,32.2638,32.3311,176725.0
2019-09-13 10:50:00,38.39,38.44,38.32,38.42,110709.0,32.3227,32.3648,32.2638,32.348,110709.0
2019-09-13 10:55:00,38.41,38.47,38.38,38.43,56897.0,32.3395,32.3901,32.3143,32.3564,56897.0
2019-09-13 11:00:00,38.43,38.5,38.39,38.46,150355.0,32.3564,32.4153,32.3227,32.3816,150355.0
2019-09-13 11:05:00,38.46,38.49,38.42,38.48,85812.0,32.3816,32.4069,32.348,32.3985,85812.0
2019-09-13 11:10:00,38.47,38.51,38.4,38.42,67839.0,32.3901,32.4237,32.3311,32.348,67839.0
2019-09-13 11:15:00,38.43,38.52,38.36,38.47,87088.0,32.3564,32.4322,32.2974,32.3901,87088.0
2019-09-13 11:20:00,38.47,38.51,38.44,38.47,143480.0,32.3901,32.4237,32.3648,32.3901,143480.0
2019-09-13 11:25:00,38.46,38.48,38.39,38.4,73185.0,32.3816,32.3985,32.3227,32.3311,73185.0
2019-09-13 11:30:00,38.4,38.41,38.26,38.28,41334.0,32.3311,32.3395,32.2132,32.2301,41334.0
2019-09-13 11:35:00,38.29,38.33,38.26,38.32,56476.0,32.2385,32.2722,32.2132,32.2638,56476.0
2019-09-13 11:40:00,38.32,38.34,38.19,38.23,49025.0,32.2638,32.2806,32.1543,32.188,49025.0
2019-09-13 11:45:00,38.23,38.3,38.2,38.29,38270.0,32.188,32.2469,32.1627,32.2385,38270.0
2019-09-13 11:50:00,38.28,38.36,38.27,38.35,31360.0,32.2301,32.2974,32.2217,32.289,31360.0
2019-09-13 11:55:00,38.36,38.4,38.34,38.36,31697.0,32.2974,32.3311,32.2806,32.2974,31697.0
2019-09-13 12:00:00,38.36,38.48,38.35,38.48,54633.0,32.2974,32.3985,32.289,32.3985,54633.0
2019-09-13 12:05:00,38.48,38.57,38.43,38.56,47010.0,32.3985,32.4743,32.3564,32.4658,47010.0
2019-09-13 12:10:00,38.56,38.71,38.56,38.69,62999.0,32.4658,32.5921,32.4658,32.5753,62999.0
2019-09-13 12:15:00,38.69,38.7,38.62,38.66,60586.0,32.5753,32.5837,32.5163,32.55,60586.0
2019-09-13 12:20:00,38.67,38.71,38.66,38.7,43037.0,32.5584,32.5921,32.55,32.5837,43037.0
2019-09-13 12:25:00,38.71,38.73,38.68,38.68,79626.0,32.5921,32.609,32.5669,32.5669,79626.0
2019-09-13 12:30:00,38.69,38.71,38.66,38.69,55624.0,32.5753,32.5921,32.55,32.5753,55624.0
2019-09-13 12:35:00,38.7,38.78,38.66,38.75,178329.0,32.5837,32.6511,32.55,32.6258,178329.0
2019-09-13 12:40:00,38.76,38.79,38.69,38.77,59777.0,32.6342,32.6595,32.5753,32.6426,59777.0
2019-09-13 12:45:00,38.78,38.81,38.73,38.73,33389.0,32.6511,32.6763,32.609,32.609,33389.0
2019-09-13 12:50:00,38.73,38.74,38.69,38.7,35584.0,32.609,32.6174,32.5753,32.5837,35584.0
2019-09-13 12:55:00,38.7,38.72,38.68,38.7,54137.0,32.5837,32.6005,32.5669,32.5837,54137.0
2019-09-13 13:00:00,38.69,38.73,38.66,38.72,30378.0,32.5753,32.609,32.55,32.6005,30378.0
2019-09-13 13:05:00,38.73,38.81,38.7,38.78,56650.0,32.609,32.6763,32.5837,32.6511,56650.0
2019-09-13 13:10:00,38.77,38.77,38.69,38.75,76040.0,32.6426,32.6426,32.5753,32.6258,76040.0
2019-09-13 13:15:00,38.75,38.88,38.74,38.85,101473.0,32.6258,32.7353,32.6174,32.71,101473.0
2019-09-13 13:20:00,38.84,38.89,38.78,38.86,124058.0,32.7016,32.7437,32.6511,32.7184,124058.0
2019-09-13 13:25:00,38.86,38.92,38.83,38.9,63938.0,32.7184,32.7689,32.6932,32.7521,63938.0
2019-09-13 13:30:00,38.9,38.91,38.81,38.87,141880.0,32.7521,32.7605,32.6763,32.7268,141880.0
2019-09-13 13:35:00,38.87,38.92,38.87,38.9,35232.0,32.7268,32.7689,32.7268,32.7521,35232.0
2019-09-13 13:40:00,38.89,38.9,38.77,38.77,35046.0,32.7437,32.7521,32.6426,32.6426,35046.0
2019-09-13 13:45:00,38.77,38.82,38.76,38.78,26899.0,32.6426,32.6847,32.6342,32.6511,26899.0
2019-09-13 13:50:00,38.78,38.9,38.78,38.87,43611.0,32.6511,32.7521,32.6511,32.7268,43611.0
2019-09-13 13:55:00,38.87,38.95,38.86,38.93,48971.0,32.7268,32.7942,32.7184,32.7774,48971.0
2019-09-13 14:00:00,38.93,38.95,38.89,38.91,30405.0,32.7774,32.7942,32.7437,32.7605,30405.0
2019-09-13 14:05:00,38.91,38.91,38.84,38.84,105743.0,32.7605,32.7605,32.7016,32.7016,105743.0
2019-09-13 14:10:00,38.84,38.88,38.82,38.84,44064.0,32.7016,32.7353,32.6847,32.7016,44064.0
2019-09-13 14:15:00,38.84,38.85,38.79,38.79,32885.0,32.7016,32.71,32.6595,32.6595,32885.0
2019-09-13 14:20:00,38.79,38.8,38.74,38.8,28855.0,32.6595,32.6679,32.6174,32.6679,28855.0
2019-09-13 14:25:00,38.8,38.81,38.72,38.73,37701.0,32.6679,32.6763,32.6005,32.609,37701.0
2019-09-13 14:30:00,38.73,38.78,38.7,38.72,41306.0,32.609,32.6511,32.5837,32.6005,41306.0
2019-09-13 14:35:00,38.71,38.71,38.67,38.68,30277.0,32.5921,32.5921,32.5584,32.5669,30277.0
2019-09-13 14:40:00,38.68,38.7,38.64,38.64,34832.0,32.5669,32.5837,32.5332,32.5332,34832.0
2019-09-13 14:45:00,38.65,38.7,38.64,38.68,25585.0,32.5416,32.5837,32.5332,32.5669,25585.0
2019-09-13 14:50:00,38.69,38.69,38.62,38.69,56604.0,32.5753,32.5753,32.5163,32.5753,56604.0
2019-09-13 14:55:00,38.69,38.7,38.63,38.65,39416.0,32.5753,32.5837,32.5248,32.5416,39416.0
2019-09-13 15:00:00,38.64,38.72,38.62,38.69,68061.0,32.5332,32.6005,32.5163,32.5753,68061.0
2019-09-13 15:05:00,38.69,38.69,38.62,38.66,52983.0,32.5753,32.5753,32.5163,32.55,52983.0
2019-09-13 15:10:00,38.65,38.67,38.62,38.63,39830.0,32.5416,32.5584,32.5163,32.5248,39830.0
2019-09-13 15:15:00,38.64,38.67,38.61,38.61,42460.0,32.5332,32.5584,32.5079,32.5079,42460.0
2019-09-13 15:20:00,38.61,38.65,38.6,38.64,42239.0,32.5079,32.5416,32.4995,32.5332,42239.0
2019-09-13 15:25:00,38.64,38.65,38.59,38.63,55856.0,32.5332,32.5416,32.4911,32.5248,55856.0
2019-09-13 15:30:00,38.62,38.63,38.53,38.55,128116.0,32.5163,32.5248,32.4406,32.4574,128116.0
2019-09-13 15:35:00,38.55,38.55,38.51,38.55,48223.0,32.4574,32.4574,32.4237,32.4574,48223.0
2019-09-13 15:40:00,38.54,38.59,38.54,38.55,112828.0,32.449,32.4911,32.449,32.4574,112828.0
2019-09-13 15:45:00,38.55,38.61,38.54,38.55,250182.0,32.4574,32.5079,32.449,32.4574,250182.0
2019-09-13 15:50:00,38.56,38.68,38.55,38.64,276889.0,32.4658,32.5669,32.4574,32.5332,276889.0
2019-09-13 15:55:00,38.63,38.66,38.55,38.59,491815.0,32.5248,32.55,32.4574,32.4911,491815.0
2019-09-16 09:30:00,39.05,39.2,38.8,38.96,339250.0,32.8784,33.0047,32.6679,32.8026,339250.0
2019-09-16 09:35:00,38.97,38.98,38.76,38.84,219172.0,32.811,32.8195,32.6342,32.7016,219172.0
2019-09-16 09:40:00,38.84,38.94,38.82,38.9,82909.0,32.7016,32.7858,32.6847,32.7521,82909.0
2019-09-16 09:45:00,38.9,38.92,38.48,38.52,131126.0,32.7521,32.7689,32.3985,32.4322,131126.0
2019-09-16 09:50:00,38.52,38.53,38.28,38.35,172088.0,32.4322,32.4406,32.2301,32.289,172088.0
2019-09-16 09:55:00,38.34,38.36,38.22,38.35,128320.0,32.2806,32.2974,32.1796,32.289,128320.0
2019-09-16 10:00:00,38.34,38.39,38.16,38.17,148269.0,32.2806,32.3227,32.129,32.1375,148269.0
2019-09-16 10:05:00,38.18,38.3,38.14,38.19,93011.0,32.1459,32.2469,32.1122,32.1543,93011.0
2019-09-16 10:10:00,38.18,38.24,38.13,38.22,80424.0,32.1459,32.1964,32.1038,32.1796,80424.0
2019-09-16 10:15:00,38.23,38.27,38.17,38.23,75812.0,32.188,32.2217,32.1375,32.188,75812.0
2019-09-16 10:20:00,38.24,38.29,38.18,38.24,63896.0,32.1964,32.2385,32.1459,32.1964,63896.0
2019-09-16 10:25:00,38.24,38.35,38.21,38.29,55917.0,32.1964,32.289,32.1711,32.2385,55917.0
2019-09-16 10:30:00,38.29,38.33,38.21,38.27,94199.0,32.2385,32.2722,32.1711,32.2217,94199.0
2019-09-16 10:35:00,38.28,38.31,38.12,38.12,98648.0,32.2301,32.2553,32.0954,32.0954,98648.0
2019-09-16 10:40:00,38.13,38.19,38.08,38.15,90466.0,32.1038,32.1543,32.0617,32.1206,90466.0
2019-09-16 10:45:00,38.16,38.27,38.12,38.26,111501.0,32.129,32.2217,32.0954,32.2132,111501.0
2019-09-16 10:50:00,38.27,38.3,38.23,38.27,95120.0,32.2217,32.2469,32.188,32.2217,95120.0
2019-09-16 10:55:00,38.27,38.28,38.21,38.22,60651.0,32.2217,32.2301,32.1711,32.1796,60651.0
2019-09-16 11:00:00,38.22,38.42,38.19,38.4,142355.0,32.1796,32.348,32.1543,32.3311,142355.0
2019-09-16 11:05:00,38.4,38.59,38.37,38.58,269176.0,32.3311,32.4911,32.3059,32.4827,269176.0
2019-09-16 11:10:00,38.57,38.64,38.57,38.61,53170.0,32.4743,32.5332,32.4743,32.5079,53170.0
2019-09-16 11:15:00,38.61,38.67,38.57,38.58,66416.0,32.5079,32.5584,32.4743,32.4827,66416.0
2019-09-16 11:20:00,38.58,38.61,38.54,38.6,33483.0,32.4827,32.5079,32.449,32.4995,33483.0
2019-09-16 11:25:00,38.59,38.61,38.54,38.59,65837.0,32.4911,32.5079,32.449,32.4911,65837.0
2019-09-16 11:30:00,38.59,38.71,38.59,38.7,65350.0,32.4911,32.5921,32.4911,32.5837,65350.0
2019-09-16 11:35:00,38.7,38.73,38.65,38.67,89185.0,32.5837,32.609,32.5416,32.5584,89185.0
2019-09-16 11:40:00,38.66,38.69,38.61,38.62,36841.0,32.55,32.5753,32.5079,32.5163,36841.0
2019-09-16 11:45:00,38.62,38.63,38.59,38.62,38680.0,32.5163,32.5248,32.4911,32.5163,38680.0
2019-09-16 11:50:00,38.61,38.64,38.53,38.57,70341.0,32.5079,32.5332,32.4406,32.4743,70341.0
2019-09-16 11:55:00,38.57,38.58,38.52,38.54,72088.0,32.4743,32.4827,32.4322,32.449,72088.0
2019-09-16 12:00:00,38.54,38.55,38.44,38.5,43708.0,32.449,32.4574,32.3648,32.4153,43708.0
2019-09-16 12:05:00,38.51,38.55,38.49,38.55,28069.0,32.4237,32.4574,32.4069,32.4574,28069.0
2019-09-16 12:10:00,38.55,38.56,38.51,38.55,23805.0,32.4574,32.4658,32.4237,32.4574,23805.0
2019-09-16 12:15:00,38.55,38.55,38.5,38.55,64956.0,32.4574,32.4574,32.4153,32.4574,64956.0
2019-09-16 12:20:00,38.54,38.55,38.46,38.5,34441.0,32.449,32.4574,32.3816,32.4153,34441.0
2019-09-16 12:25:00,38.49,38.53,38.47,38.52,45344.0,32.4069,32.4406,32.3901,32.4322,45344.0
2019-09-16 12:30:00,38.51,38.53,38.49,38.51,26001.0,32.4237,32.4406,32.4069,32.4237,26001.0
2019-09-16 12:35:00,38.51,38.56,38.48,38.55,50331.0,32.4237,32.4658,32.3985,32.4574,50331.0
2019-09-16 12:40:00,38.55,38.62,38.55,38.59,39611.0,32.4574,32.5163,32.4574,32.4911,39611.0
2019-09-16 12:45:00,38.59,38.6,38.53,38.53,31811.0,32.4911,32.4995,32.4406,32.4406,31811.0
2019-09-16 12:50:00,38.54,38.54,38.46,38.46,29095.0,32.449,32.449,32.3816,32.3816,29095.0
2019-09-16 12:55:00,38.47,38.47,38.36,38.41,42545.0,32.3901,32.3901,32.2974,32.3395,42545.0
2019-09-16 13:00:00,38.41,38.43,38.38,38.41,45303.0,32.3395,32.3564,32.3143,32.3395,45303.0
2019-09-16 13:05:00,38.41,38.42,38.36,38.4,65169.0,32.3395,32.348,32.2974,32.3311,65169.0
2019-09-16 13:10:00,38.39,38.43,38.38,38.41,66191.0,32.3227,32.3564,32.3143,32.3395,66191.0
2019-09-16 13:15:00,38.4,38.45,38.4,38.44,117142.0,32.3311,32.3732,32.3311,32.3648,117142.0
2019-09-16 13:20:00,38.44,38.45,38.42,38.45,91508.0,32.3648,32.3732,32.348,32.3732,91508.0
2019-09-16 13:25:00,38.45,38.47,38.39,38.41,94212.0,32.3732,32.3901,32.3227,32.3395,94212.0
2019-09-16 13:30:00,38.41,38.43,38.38,38.42,54341.0,32.3395,32.3564,32.3143,32.348,54341.0
2019-09-16 13:35:00,38.42,38.57,38.42,38.57,99179.0,32.348,32.4743,32.348,32.4743,99179.0
2019-09-16 13:40:00,38.57,38.57,38.5,38.51,41042.0,32.4743,32.4743,32.4153,32.4237,41042.0
2019-09-16 13:45:00,38.51,38.6,38.5,38.6,24820.0,32.4237,32.4995,32.4153,32.4995,24820.0
2019-09-16 13:50:00,38.61,38.65,38.56,38.56,91992.0,32.5079,32.5416,32.4658,32.4658,91992.0
2019-09-16 13:55:00,38.57,38.58,38.53,38.53,21465.0,32.4743,32.4827,32.4406,32.4406,21465.0
2019-09-16 14:00:00,38.53,38.54,38.5,38.54,23546.0,32.4406,32.449,32.4153,32.449,23546.0
2019-09-16 14:05:00,38.54,38.56,38.51,38.52,120961.0,32.449,32.4658,32.4237,32.4322,120961.0
2019-09-16 14:10:00,38.52,38.57,38.51,38.55,106854.0,32.4322,32.4743,32.4237,32.4574,106854.0
2019-09-16 14:15:00,38.55,38.57,38.5,38.52,47269.0,32.4574,32.4743,32.4153,32.4322,47269.0
2019-09-16 14:20:00,38.52,38.52,38.45,38.5,24618.0,32.4322,32.4322,32.3732,32.4153,24618.0
2019-09-16 14:25:00,38.49,38.49,38.44,38.49,45581.0,32.4069,32.4069,32.3648,32.4069,45581.0
2019-09-16 14:30:00,38.49,38.52,38.48,38.5,97963.0,32.4069,32.4322,32.3985,32.4153,97963.0
2019-09-16 14:35:00,38.5,38.5,38.46,38.47,29097.0,32.4153,32.4153,32.3816,32.3901,29097.0
2019-09-16 14:40:00,38.47,38.47,38.4,38.41,29220.0,32.3901,32.3901,32.3311,32.3395,29220.0
2019-09-16 14:45:00,38.41,38.47,38.41,38.46,26299.0,32.3395,32.3901,32.3395,32.3816,26299.0
2019-09-16 14:50:00,38.46,38.47,38.41,38.46,38894.0,32.3816,32.3901,32.3395,32.3816,38894.0
2019-09-16 14:55:00,38.45,38.48,38.43,38.47,25957.0,32.3732,32.3985,32.3564,32.3901,25957.0
2019-09-16 15:00:00,38.47,38.5,38.46,38.49,25968.0,32.3901,32.4153,32.3816,32.4069,25968.0
2019-09-16 15:05:00,38.49,38.52,38.46,38.52,54202.0,32.4069,32.4322,32.3816,32.4322,54202.0
2019-09-16 15:10:00,38.53,38.53,38.49,38.5,30402.0,32.4406,32.4406,32.4069,32.4153,30402.0
2019-09-16 15:15:00,38.5,38.51,38.48,38.5,26509.0,32.4153,32.4237,32.3985,32.4153,26509.0
2019-09-16 15:20:00,38.51,38.52,38.47,38.47,20835.0,32.4237,32.4322,32.3901,32.3901,20835.0
2019-09-16 15:25:00,38.47,38.48,38.43,38.44,29456.0,32.3901,32.3985,32.3564,32.3648,29456.0
2019-09-16 15:30:00,38.43,38.47,38.41,38.41,46439.0,32.3564,32.3901,32.3395,32.3395,46439.0
2019-09-16 15:35:00,38.42,38.44,38.38,38.39,73122.0,32.348,32.3648,32.3143,32.3227,73122.0
2019-09-16 15:40:00,38.4,38.4,38.35,38.38,49191.0,32.3311,32.3311,32.289,32.3143,49191.0
2019-09-16 15:45:00,38.37,38.4,38.35,38.38,74862.0,32.3059,32.3311,32.289,32.3143,74862.0
2019-09-16 15:50:00,38.38,38.43,38.38,38.38,126636.0,32.3143,32.3564,32.3143,32.3143,126636.0
2019-09-16 15:55:00,38.39,38.48,38.38,38.47,351942.0,32.3227,32.3985,32.3143,32.3901,351942.0
2019-09-17 09:30:00,38.61,38.89,38.52,38.62,293877.0,32.5079,32.7437,32.4322,32.5163,293877.0
2019-09-17 09:35:00,38.64,39.03,38.63,39.0,265743.0,32.5332,32.8616,32.5248,32.8363,265743.0
2019-09-17 09:40:00,39.0,39.29,38.96,39.28,288691.0,32.8363,33.0805,32.8026,33.072,288691.0
2019-09-17 09:45:00,39.27,39.52,39.25,39.26,330211.0,33.0636,33.2741,33.0468,33.0552,330211.0
2019-09-17 09:50:00,39.26,39.47,39.22,39.45,166677.0,33.0552,33.232,33.0215,33.2152,166677.0
2019-09-17 09:55:00,39.45,39.67,39.44,39.61,201761.0,33.2152,33.4004,33.2068,33.3499,201761.0
2019-09-17 10:00:00,39.6,39.73,39.58,39.73,156627.0,33.3415,33.4509,33.3246,33.4509,156627.0
2019-09-17 10:05:00,39.73,39.84,39.7,39.82,197382.0,33.4509,33.5435,33.4257,33.5267,197382.0
2019-09-17 10:10:00,39.82,39.95,39.81,39.94,180828.0,33.5267,33.6361,33.5183,33.6277,180828.0
2019-09-17 10:15:00,39.95,39.95,39.68,39.73,133387.0,33.6361,33.6361,33.4088,33.4509,133387.0
2019-09-17 10:20:00,39.72,39.96,39.68,39.95,137340.0,33.4425,33.6446,33.4088,33.6361,137340.0
2019-09-17 10:25:00,39.95,40.03,39.94,40.0,128191.0,33.6361,33.7035,33.6277,33.6782,128191.0
2019-09-17 10:30:00,39.99,40.02,39.78,39.85,149810.0,33.6698,33.6951,33.493,33.552,149810.0
2019-09-17 10:35:00,39.85,39.98,39.83,39.97,152023.0,33.552,33.6614,33.5351,33.653,152023.0
2019-09-17 10:40:00,39.96,39.99,39.91,39.96,100568.0,33.6446,33.6698,33.6025,33.6446,100568.0
2019-09-17 10:45:00,39.96,40.01,39.95,40.0,149193.0,33.6446,33.6867,33.6361,33.6782,149193.0
2019-09-17 10:50:00,40.01,40.08,39.96,40.02,175780.0,33.6867,33.7456,33.6446,33.6951,175780.0
2019-09-17 10:55:00,40.02,40.06,39.92,39.98,118868.0,33.6951,33.7288,33.6109,33.6614,118868.0
2019-09-17 11:00:00,39.99,40.04,39.95,40.04,51007.0,33.6698,33.7119,33.6361,33.7119,51007.0
2019-09-17 11:05:00,40.05,40.15,40.02,40.08,133216.0,33.7203,33.8045,33.6951,33.7456,133216.0
2019-09-17 11:10:00,40.08,40.17,39.92,39.95,69374.0,33.7456,33.8214,33.6109,33.6361,69374.0
2019-09-17 11:15:00,39.97,39.97,39.87,39.9,58017.0,33.653,33.653,33.5688,33.5941,58017.0
2019-09-17 11:20:00,39.89,39.91,39.76,39.77,58089.0,33.5856,33.6025,33.4762,33.4846,58089.0
2019-09-17 11:25:00,39.78,39.89,39.75,39.86,77299.0,33.493,33.5856,33.4678,33.5604,77299.0
2019-09-17 11:30:00,39.85,39.89,39.67,39.72,231770.0,33.552,33.5856,33.4004,33.4425,231770.0
2019-09-17 11:35:00,39.72,39.87,39.71,39.84,95463.0,33.4425,33.5688,33.4341,33.5435,95463.0
2019-09-17 11:40:00,39.84,39.88,39.74,39.75,73920.0,33.5435,33.5772,33.4593,33.4678,73920.0
2019-09-17 11:45:00,39.74,39.78,39.67,39.7,76836.0,33.4593,33.493,33.4004,33.4257,76836.0
2019-09-17 11:50:00,39.7,39.71,39.52,39.56,71901.0,33.4257,33.4341,33.2741,33.3078,71901.0
2019-09-17 11:55:00,39.57,39.57,39.45,39.5,109105.0,33.3162,33.3162,33.2152,33.2573,109105.0
2019-09-17 12:00:00,39.49,39.56,39.47,39.55,55482.0,33.2489,33.3078,33.232,33.2994,55482.0
2019-09-17 12:05:00,39.55,39.59,39.48,39.5,61523.0,33.2994,33.333,33.2404,33.2573,61523.0
2019-09-17 12:10:00,39.5,39.54,39.45,39.52,41993.0,33.2573,33.2909,33.2152,33.2741,41993.0
2019-09-17 12:15:00,39.52,39.54,39.43,39.47,32192.0,33.2741,33.2909,33.1983,33.232,32192.0
2019-09-17 12:20:00,39.47,39.59,39.46,39.58,57855.0,33.232,33.333,33.2236,33.3246,57855.0
2019-09-17 12:25:00,39.58,39.61,39.46,39.48,43923.0,33.3246,33.3499,33.2236,33.2404,43923.0
2019-09-17 12:30:00,39.47,39.57,39.46,39.55,42255.0,33.232,33.3162,33.2236,33.2994,42255.0
2019-09-17 12:35:00,39.55,39.58,39.52,39.54,40272.0,33.2994,33.3246,33.2741,33.2909,40272.0
2019-09-17 12:40:00,39.54,39.62,39.52,39.6,48992.0,33.2909,33.3583,33.2741,33.3415,48992.0
2019-09-17 12:45:00,39.59,39.66,39.56,39.56,63136.0,33.333,33.392,33.3078,33.3078,63136.0
2019-09-17 12:50:00,39.55,39.67,39.54,39.64,59386.0,33.2994,33.4004,33.2909,33.3751,59386.0
2019-09-17 12:55:00,39.64,39.65,39.58,39.65,19105.0,33.3751,33.3836,33.3246,33.3836,19105.0
2019-09-17 13:00:00,39.65,39.68,39.63,39.66,19710.0,33.3836,33.4088,33.3667,33.392,19710.0
2019-09-17 13:05:00,39.67,39.71,39.62,39.63,35898.0,33.4004,33.4341,33.3583,33.3667,35898.0
2019-09-17 13:10:00,39.63,39.67,39.62,39.63,44863.0,33.3667,33.4004,33.3583,33.3667,44863.0
2019-09-17 13:15:00,39.63,39.65,39.61,39.65,22158.0,33.3667,33.3836,33.3499,33.3836,22158.0
2019-09-17 13:20:00,39.65,39.65,39.56,39.57,63116.0,33.3836,33.3836,33.3078,33.3162,63116.0
2019-09-17 13:25:00,39.58,39.61,39.57,39.57,47031.0,33.3246,33.3499,33.3162,33.3162,47031.0
2019-09-17 13:30:00,39.58,39.66,39.57,39.59,48375.0,33.3246,33.392,33.3162,33.333,48375.0
2019-09-17 13:35:00,39.59,39.59,39.54,39.57,27528.0,33.333,33.333,33.2909,33.3162,27528.0
2019-09-17 13:40:00,39.57,39.61,39.57,39.6,28739.0,33.3162,33.3499,33.3162,33.3415,28739.0
2019-09-17 13:45:00,39.61,39.66,39.61,39.65,58544.0,33.3499,33.392,33.3499,33.3836,58544.0
2019-09-17 13:50:00,39.65,39.75,39.64,39.71,55164.0,33.3836,33.4678,33.3751,33.4341,55164.0
2019-09-17 13:55:00,39.71,39.72,39.62,39.68,36853.0,33.4341,33.4425,33.3583,33.4088,36853.0
2019-09-17 14:00:00,39.68,39.69,39.6,39.63,61983.0,33.4088,33.4172,33.3415,33.3667,61983.0
2019-09-17 14:05:00,39.64,39.66,39.57,39.59,44343.0,33.3751,33.392,33.3162,33.333,44343.0
2019-09-17 14:10:00,39.59,39.59,39.53,39.58,66316.0,33.333,33.333,33.2825,33.3246,66316.0
2019-09-17 14:15:00,39.58,39.61,39.54,39.59,68284.0,33.3246,33.3499,33.2909,33.333,68284.0
2019-09-17 14:20:00,39.59,39.61,39.52,39.53,46053.0,33.333,33.3499,33.2741,33.2825,46053.0
2019-09-17 14:25:00,39.52,39.56,39.5,39.51,40215.0,33.2741,33.3078,33.2573,33.2657,40215.0
2019-09-17 14:30:00,39.5,39.56,39.5,39.55,58601.0,33.2573,33.3078,33.2573,33.2994,58601.0
2019-09-17 14:35:00,39.55,39.58,39.53,39.55,25130.0,33.2994,33.3246,33.2825,33.2994,25130.0
2019-09-17 14:40:00,39.56,39.57,39.54,39.54,38920.0,33.3078,33.3162,33.2909,33.2909,38920.0
2019-09-17 14:45:00,39.54,39.63,39.54,39.59,47435.0,33.2909,33.3667,33.2909,33.333,47435.0
2019-09-17 14:50:00,39.6,39.61,39.58,39.6,30934.0,33.3415,33.3499,33.3246,33.3415,30934.0
2019-09-17 14:55:00,39.6,39.6,39.55,39.55,31310.0,33.3415,33.3415,33.2994,33.2994,31310.0
2019-09-17 15:00:00,39.55,39.6,39.54,39.56,46429.0,33.2994,33.3415,33.2909,33.3078,46429.0
2019-09-17 15:05:00,39.55,39.69,39.55,39.69,63546.0,33.2994,33.4172,33.2994,33.4172,63546.0
2019-09-17 15:10:00,39.69,39.73,39.65,39.73,53834.0,33.4172,33.4509,33.3836,33.4509,53834.0
2019-09-17 15:15:00,39.73,39.75,39.71,39.72,34110.0,33.4509,33.4678,33.4341,33.4425,34110.0
2019-09-17 15:20:00,39.73,39.74,39.69,39.69,36016.0,33.4509,33.4593,33.4172,33.4172,36016.0
2019-09-17 15:25:00,39.7,39.7,39.67,39.69,37786.0,33.4257,33.4257,33.4004,33.4172,37786.0
2019-09-17 15:30:00,39.69,39.75,39.68,39.73,77105.0,33.4172,33.4678,33.4088,33.4509,77105.0
2019-09-17 15:35:00,39.73,39.74,39.67,39.71,76325.0,33.4509,33.4593,33.4004,33.4341,76325.0
2019-09-17 15:40:00,39.71,39.74,39.71,39.72,72591.0,33.4341,33.4593,33.4341,33.4425,72591.0
2019-09-17 15:45:00,39.72,39.72,39.65,39.65,89066.0,33.4425,33.4425,33.3836,33.3836,89066.0
2019-09-17 15:50:00,39.65,39.68,39.62,39.63,281073.0,33.3836,33.4088,33.3583,33.3667,281073.0
2019-09-17 15:55:00,39.64,39.64,39.56,39.61,486794.0,33.3751,33.3751,33.3078,33.3499,486794.0
2019-09-18 09:30:00,39.53,39.65,39.51,39.51,122008.0,33.2825,33.3836,33.2657,33.2657,122008.0
2019-09-18 09:35:00,39.51,39.51,39.26,39.34,55268.0,33.2657,33.2657,33.0552,33.1226,55268.0
2019-09-18 09:40:00,39.34,39.53,39.28,39.51,48943.0,33.1226,33.2825,33.072,33.2657,48943.0
2019-09-18 09:45:00,39.51,39.53,39.42,39.53,32889.0,33.2657,33.2825,33.1899,33.2825,32889.0
2019-09-18 09:50:00,39.52,39.54,39.34,39.37,38379.0,33.2741,33.2909,33.1226,33.1478,38379.0
2019-09-18 09:55:00,39.37,39.5,39.37,39.5,71054.0,33.1478,33.2573,33.1478,33.2573,71054.0
2019-09-18 10:00:00,39.5,39.53,39.43,39.51,38097.0,33.2573,33.2825,33.1983,33.2657,38097.0
2019-09-18 10:05:00,39.51,39.58,39.49,39.52,43489.0,33.2657,33.3246,33.2489,33.2741,43489.0
2019-09-18 10:10:00,39.53,39.54,39.43,39.45,36651.0,33.2825,33.2909,33.1983,33.2152,36651.0
2019-09-18 10:15:00,39.42,39.52,39.41,39.52,27421.0,33.1899,33.2741,33.1815,33.2741,27421.0
2019-09-18 10:20:00,39.52,39.57,39.48,39.55,23591.0,33.2741,33.3162,33.2404,33.2994,23591.0
2019-09-18 10:25:00,39.56,39.56,39.48,39.52,27194.0,33.3078,33.3078,33.2404,33.2741,27194.0
2019-09-18 10:30:00,39.52,39.56,39.46,39.47,47666.0,33.2741,33.3078,33.2236,33.232,47666.0
2019-09-18 10:35:00,39.46,39.47,39.28,39.34,55454.0,33.2236,33.232,33.072,33.1226,55454.0
2019-09-18 10:40:00,39.34,39.35,39.22,39.23,70971.0,33.1226,33.131,33.0215,33.0299,70971.0
2019-09-18 10:45:00,39.23,39.26,39.15,39.21,44311.0,33.0299,33.0552,32.9626,33.0131,44311.0
2019-09-18 10:50:00,39.21,39.38,39.19,39.37,34444.0,33.0131,33.1562,32.9963,33.1478,34444.0
2019-09-18 10:55:00,39.37,39.47,39.36,39.44,36226.0,33.1478,33.232,33.1394,33.2068,36226.0
2019-09-18 11:00:00,39.44,39.48,39.38,39.47,32390.0,33.2068,33.2404,33.1562,33.232,32390.0
2019-09-18 11:05:00,39.46,39.49,39.44,39.45,22574.0,33.2236,33.2489,33.2068,33.2152,22574.0
2019-09-18 11:10:00,39.45,39.48,39.43,39.46,26658.0,33.2152,33.2404,33.1983,33.2236,26658.0
2019-09-18 11:15:00,39.46,39.5,39.42,39.48,21953.0,33.2236,33.2573,33.1899,33.2404,21953.0
2019-09-18 11:20:00,39.47,39.51,39.42,39.48,29957.0,33.232,33.2657,33.1899,33.2404,29957.0
2019-09-18 11:25:00,39.47,39.51,39.47,39.49,22818.0,33.232,33.2657,33.232,33.2489,22818.0
2019-09-18 11:30:00,39.49,39.52,39.44,39.51,35739.0,33.2489,33.2741,33.2068,33.2657,35739.0
2019-09-18 11:35:00,39.52,39.62,39.52,39.62,41923.0,33.2741,33.3583,33.2741,33.3583,41923.0
2019-09-18 11:40:00,39.61,39.63,39.55,39.57,39968.0,33.3499,33.3667,33.2994,33.3162,39968.0
2019-09-18 11:45:00,39.57,39.63,39.53,39.62,22776.0,33.3162,33.3667,33.2825,33.3583,22776.0
2019-09-18 11:50:00,39.62,39.66,39.6,39.62,20791.0,33.3583,33.392,33.3415,33.3583,20791.0
2019-09-18 11:55:00,39.63,39.64,39.55,39.6,29654.0,33.3667,33.3751,33.2994,33.3415,29654.0
2019-09-18 12:00:00,39.59,39.63,39.56,39.56,33186.0,33.333,33.3667,33.3078,33.3078,33186.0
2019-09-18 12:05:00,39.56,39.65,39.56,39.63,38843.0,33.3078,33.3836,33.3078,33.3667,38843.0
2019-09-18 12:10:00,39.62,39.66,39.62,39.65,26197.0,33.3583,33.392,33.3583,33.3836,26197.0
2019-09-18 12:15:00,39.66,39.7,39.65,39.7,26146.0,33.392,33.4257,33.3836,33.4257,26146.0
2019-09-18 12:20:00,39.7,39.7,39.64,39.68,23642.0,33.4257,33.4257,33.3751,33.4088,23642.0
2019-09-18 12:25:00,39.68,39.7,39.65,39.65,23772.0,33.4088,33.4257,33.3836,33.3836,23772.0
2019-09-18 12:30:00,39.65,39.66,39.61,39.61,31535.0,33.3836,33.392,33.3499,33.3499,31535.0
2019-09-18 12:35:00,39.6,39.7,39.59,39.65,30529.0,33.3415,33.4257,33.333,33.3836,30529.0
2019-09-18 12:40:00,39.66,39.67,39.63,39.66,26613.0,33.392,33.4004,33.3667,33.392,26613.0
2019-09-18 12:45:00,39.66,39.69,39.64,39.65,19201.0,33.392,33.4172,33.3751,33.3836,19201.0
2019-09-18 12:50:00,39.65,39.68,39.61,39.64,33887.0,33.3836,33.4088,33.3499,33.3751,33887.0
2019-09-18 12:55:00,39.64,39.65,39.59,39.63,31372.0,33.3751,33.3836,33.333,33.3667,31372.0
2019-09-18 13:00:00,39.64,39.64,39.51,39.53,42790.0,33.3751,33.3751,33.2657,33.2825,42790.0
2019-09-18 13:05:00,39.54,39.63,39.52,39.62,23533.0,33.2909,33.3667,33.2741,33.3583,23533.0
2019-09-18 13:10:00,39.62,39.63,39.58,39.59,24224.0,33.3583,33.3667,33.3246,33.333,24224.0
2019-09-18 13:15:00,39.58,39.62,39.56,39.62,17967.0,33.3246,33.3583,33.3078,33.3583,17967.0
2019-09-18 13:20:00,39.63,39.65,39.6,39.65,17159.0,33.3667,33.3836,33.3415,33.3836,17159.0
2019-09-18 13:25:00,39.65,39.65,39.59,39.63,22953.0,33.3836,33.3836,33.333,33.3667,22953.0
2019-09-18 13:30:00,39.64,39.65,39.61,39.63,15834.0,33.3751,33.3836,33.3499,33.3667,15834.0
2019-09-18 13:35:00,39.62,39.62,39.59,39.61,23530.0,33.3583,33.3583,33.333,33.3499,23530.0
2019-09-18 13:40:00,39.61,39.65,39.57,39.58,65940.0,33.3499,33.3836,33.3162,33.3246,65940.0
2019-09-18 13:45:00,39.58,39.65,39.57,39.65,32467.0,33.3246,33.3836,33.3162,33.3836,32467.0
2019-09-18 13:50:00,39.65,39.72,39.64,39.68,18611.0,33.3836,33.4425,33.3751,33.4088,18611.0
2019-09-18 13:55:00,39.68,39.79,39.66,39.75,29852.0,33.4088,33.5014,33.392,33.4678,29852.0
2019-09-18 14:00:00,39.74,39.74,39.14,39.48,102364.0,33.4593,33.4593,32.9542,33.2404,102364.0
2019-09-18 14:05:00,39.48,39.54,39.36,39.44,53343.0,33.2404,33.2909,33.1394,33.2068,53343.0
2019-09-18 14:10:00,39.42,39.51,39.1,39.12,157056.0,33.1899,33.2657,32.9205,32.9373,157056.0
2019-09-18 14:15:00,39.11,39.16,38.9,38.91,109630.0,32.9289,32.971,32.7521,32.7605,109630.0
2019-09-18 14:20:00,38.91,38.93,38.62,38.63,149640.0,32.7605,32.7774,32.5163,32.5248,149640.0
2019-09-18 14:25:00,38.64,38.64,38.42,38.61,164187.0,32.5332,32.5332,32.348,32.5079,164187.0
2019-09-18 14:30:00,38.61,38.7,38.47,38.68,170707.0,32.5079,32.5837,32.3901,32.5669,170707.0
2019-09-18 14:35:00,38.67,38.76,38.58,38.63,110767.0,32.5584,32.6342,32.4827,32.5248,110767.0
2019-09-18 14:40:00,38.62,38.65,38.31,38.37,154421.0,32.5163,32.5416,32.2553,32.3059,154421.0
2019-09-18 14:45:00,38.36,38.6,38.29,38.53,139273.0,32.2974,32.4995,32.2385,32.4406,139273.0
2019-09-18 14:50:00,38.52,38.75,38.48,38.74,108808.0,32.4322,32.6258,32.3985,32.6174,108808.0
2019-09-18 14:55:00,38.74,38.8,38.67,38.77,75010.0,32.6174,32.6679,32.5584,32.6426,75010.0
2019-09-18 15:00:00,38.77,38.91,38.73,38.88,109112.0,32.6426,32.7605,32.609,32.7353,109112.0
2019-09-18 15:05:00,38.87,38.89,38.69,38.8,130893.0,32.7268,32.7437,32.5753,32.6679,130893.0
2019-09-18 15:10:00,38.8,38.83,38.66,38.7,42198.0,32.6679,32.6932,32.55,32.5837,42198.0
2019-09-18 15:15:00,38.69,38.78,38.68,38.7,49847.0,32.5753,32.6511,32.5669,32.5837,49847.0
2019-09-18 15:20:00,38.7,38.73,38.65,38.7,62750.0,32.5837,32.609,32.5416,32.5837,62750.0
2019-09-18 15:25:00,38.7,38.73,38.68,38.71,81121.0,32.5837,32.609,32.5669,32.5921,81121.0
2019-09-18 15:30:00,38.71,38.85,38.69,38.85,89796.0,32.5921,32.71,32.5753,32.71,89796.0
2019-09-18 15:35:00,38.85,39.0,38.85,38.96,146816.0,32.71,32.8363,32.71,32.8026,146816.0
2019-09-18 15:40:00,38.96,38.99,38.9,38.92,183468.0,32.8026,32.8279,32.7521,32.7689,183468.0
2019-09-18 15:45:00,38.92,38.94,38.87,38.93,224237.0,32.7689,32.7858,32.7268,32.7774,224237.0
2019-09-18 15:50:00,38.93,38.98,38.91,38.96,239844.0,32.7774,32.8195,32.7605,32.8026,239844.0
2019-09-18 15:55:00,38.96,39.07,38.92,39.06,492835.0,32.8026,32.8952,32.7689,32.8868,492835.0
2019-09-19 09:30:00,39.38,39.47,39.24,39.35,117204.0,33.1562,33.232,33.0384,33.131,117204.0
2019-09-19 09:35:00,39.38,39.44,39.27,39.39,60281.0,33.1562,33.2068,33.0636,33.1647,60281.0
2019-09-19 09:40:00,39.39,39.4,39.2,39.2,69014.0,33.1647,33.1731,33.0047,33.0047,69014.0
2019-09-19 09:45:00,39.17,39.29,39.15,39.15,31821.0,32.9794,33.0805,32.9626,32.9626,31821.0
2019-09-19 09:50:00,39.15,39.27,39.12,39.27,34952.0,32.9626,33.0636,32.9373,33.0636,34952.0
2019-09-19 09:55:00,39.25,39.25,39.13,39.18,26889.0,33.0468,33.0468,32.9457,32.9878,26889.0
2019-09-19 10:00:00,39.18,39.31,39.11,39.26,111377.0,32.9878,33.0973,32.9289,33.0552,111377.0
2019-09-19 10:05:00,39.27,39.32,39.22,39.3,65256.0,33.0636,33.1057,33.0215,33.0889,65256.0
2019-09-19 10:10:00,39.3,39.37,39.26,39.33,50527.0,33.0889,33.1478,33.0552,33.1141,50527.0
2019-09-19 10:15:00,39.33,39.35,39.26,39.34,51893.0,33.1141,33.131,33.0552,33.1226,51893.0
2019-09-19 10:20:00,39.33,39.34,39.22,39.27,27646.0,33.1141,33.1226,33.0215,33.0636,27646.0
2019-09-19 10:25:00,39.27,39.29,39.2,39.28,33340.0,33.0636,33.0805,33.0047,33.072,33340.0
2019-09-19 10:30:00,39.29,39.35,39.28,39.33,32554.0,33.0805,33.131,33.072,33.1141,32554.0
2019-09-19 10:35:00,39.34,39.36,39.3,39.34,68768.0,33.1226,33.1394,33.0889,33.1226,68768.0
2019-09-19 10:40:00,39.33,39.36,39.25,39.27,27066.0,33.1141,33.1394,33.0468,33.0636,27066.0
2019-09-19 10:45:00,39.26,39.28,39.14,39.28,40892.0,33.0552,33.072,32.9542,33.072,40892.0
2019-09-19 10:50:00,39.28,39.3,39.22,39.29,24343.0,33.072,33.0889,33.0215,33.0805,24343.0
2019-09-19 10:55:00,39.28,39.3,39.24,39.24,27576.0,33.072,33.0889,33.0384,33.0384,27576.0
2019-09-19 11:00:00,39.23,39.26,39.17,39.25,39159.0,33.0299,33.0552,32.9794,33.0468,39159.0
2019-09-19 11:05:00,39.25,39.26,39.2,39.23,32839.0,33.0468,33.0552,33.0047,33.0299,32839.0
2019-09-19 11:10:00,39.23,39.32,39.23,39.3,34086.0,33.0299,33.1057,33.0299,33.0889,34086.0
2019-09-19 11:15:00,39.3,39.3,39.19,39.23,28310.0,33.0889,33.0889,32.9963,33.0299,28310.0
2019-09-19 11:20:00,39.23,39.25,39.19,39.23,16970.0,33.0299,33.0468,32.9963,33.0299,16970.0
2019-09-19 11:25:00,39.23,39.33,39.23,39.28,31921.0,33.0299,33.1141,33.0299,33.072,31921.0
2019-09-19 11:30:00,39.28,39.38,39.26,39.35,70890.0,33.072,33.1562,33.0552,33.131,70890.0
2019-09-19 11:35:00,39.35,39.4,39.34,39.39,25768.0,33.131,33.1731,33.1226,33.1647,25768.0
2019-09-19 11:40:00,39.4,39.43,39.38,39.41,21345.0,33.1731,33.1983,33.1562,33.1815,21345.0
2019-09-19 11:45:00,39.41,39.48,39.39,39.47,24883.0,33.1815,33.2404,33.1647,33.232,24883.0
2019-09-19 11:50:00,39.48,39.49,39.43,39.45,24638.0,33.2404,33.2489,33.1983,33.2152,24638.0
2019-09-19 11:55:00,39.46,39.46,39.39,39.42,33886.0,33.2236,33.2236,33.1647,33.1899,33886.0
2019-09-19 12:00:00,39.42,39.46,39.39,39.45,21146.0,33.1899,33.2236,33.1647,33.2152,21146.0
2019-09-19 12:05:00,39.46,39.48,39.44,39.45,14992.0,33.2236,33.2404,33.2068,33.2152,14992.0
2019-09-19 12:10:00,39.45,39.46,39.37,39.38,13468.0,33.2152,33.2236,33.1478,33.1562,13468.0
2019-09-19 12:15:00,39.37,39.43,39.37,39.42,10133.0,33.1478,33.1983,33.1478,33.1899,10133.0
2019-09-19 12:20:00,39.42,39.47,39.4,39.4,29446.0,33.1899,33.232,33.1731,33.1731,29446.0
2019-09-19 12:25:00,39.4,39.4,39.33,39.38,29262.0,33.1731,33.1731,33.1141,33.1562,29262.0
2019-09-19 12:30:00,39.37,39.4,39.34,39.39,36441.0,33.1478,33.1731,33.1226,33.1647,36441.0
2019-09-19 12:35:00,39.39,39.39,39.28,39.29,22599.0,33.1647,33.1647,33.072,33.0805,22599.0
2019-09-19 12:40:00,39.29,39.35,39.27,39.29,35863.0,33.0805,33.131,33.0636,33.0805,35863.0
2019-09-19 12:45:00,39.29,39.29,39.24,39.27,22619.0,33.0805,33.0805,33.0384,33.0636,22619.0
2019-09-19 12:50:00,39.27,39.3,39.24,39.25,22007.0,33.0636,33.0889,33.0384,33.0468,22007.0
2019-09-19 12:55:00,39.25,39.32,39.23,39.32,20711.0,33.0468,33.1057,33.0299,33.1057,20711.0
2019-09-19 13:00:00,39.33,39.43,39.32,39.43,29893.0,33.1141,33.1983,33.1057,33.1983,29893.0
2019-09-19 13:05:00,39.42,39.48,39.39,39.48,33100.0,33.1899,33.2404,33.1647,33.2404,33100.0
2019-09-19 13:10:00,39.47,39.49,39.42,39.47,39254.0,33.232,33.2489,33.1899,33.232,39254.0
2019-09-19 13:15:00,39.47,39.49,39.45,39.46,29754.0,33.232,33.2489,33.2152,33.2236,29754.0
2019-09-19 13:20:00,39.46,39.46,39.39,39.39,10516.0,33.2236,33.2236,33.1647,33.1647,10516.0
2019-09-19 13:25:00,39.39,39.47,39.39,39.44,10662.0,33.1647,33.232,33.1647,33.2068,10662.0
2019-09-19 13:30:00,39.44,39.5,39.44,39.49,27257.0,33.2068,33.2573,33.2068,33.2489,27257.0
2019-09-19 13:35:00,39.48,39.54,39.47,39.54,25724.0,33.2404,33.2909,33.232,33.2909,25724.0
2019-09-19 13:40:00,39.54,39.58,39.52,39.52,35464.0,33.2909,33.3246,33.2741,33.2741,35464.0
2019-09-19 13:45:00,39.53,39.55,39.5,39.52,20399.0,33.2825,33.2994,33.2573,33.2741,20399.0
2019-09-19 13:50:00,39.52,39.54,39.48,39.48,11349.0,33.2741,33.2909,33.2404,33.2404,11349.0
2019-09-19 13:55:00,39.49,39.51,39.46,39.5,11641.0,33.2489,33.2657,33.2236,33.2573,11641.0
2019-09-19 14:00:00,39.49,39.51,39.47,39.49,22954.0,33.2489,33.2657,33.232,33.2489,22954.0
2019-09-19 14:05:00,39.48,39.49,39.43,39.46,13298.0,33.2404,33.2489,33.1983,33.2236,13298.0
2019-09-19 14:10:00,39.47,39.53,39.45,39.51,10741.0,33.232,33.2825,33.2152,33.2657,10741.0
2019-09-19 14:15:00,39.51,39.53,39.48,39.48,15617.0,33.2657,33.2825,33.2404,33.2404,15617.0
2019-09-19 14:20:00,39.49,39.53,39.49,39.52,11680.0,33.2489,33.2825,33.2489,33.2741,11680.0
2019-09-19 14:25:00,39.52,39.55,39.49,39.52,13505.0,33.2741,33.2994,33.2489,33.2741,13505.0
2019-09-19 14:30:00,39.52,39.53,39.48,39.5,14873.0,33.2741,33.2825,33.2404,33.2573,14873.0
2019-09-19 14:35:00,39.5,39.52,39.48,39.52,19069.0,33.2573,33.2741,33.2404,33.2741,19069.0
2019-09-19 14:40:00,39.52,39.52,39.47,39.48,17727.0,33.2741,33.2741,33.232,33.2404,17727.0
2019-09-19 14:45:00,39.48,39.49,39.39,39.4,40211.0,33.2404,33.2489,33.1647,33.1731,40211.0
2019-09-19 14:50:00,39.39,39.43,39.35,39.43,18778.0,33.1647,33.1983,33.131,33.1983,18778.0
2019-09-19 14:55:00,39.42,39.47,39.42,39.46,12344.0,33.1899,33.232,33.1899,33.2236,12344.0
2019-09-19 15:00:00,39.47,39.48,39.42,39.44,12696.0,33.232,33.2404,33.1899,33.2068,12696.0
2019-09-19 15:05:00,39.43,39.43,39.36,39.38,22242.0,33.1983,33.1983,33.1394,33.1562,22242.0
2019-09-19 15:10:00,39.39,39.39,39.35,39.39,12430.0,33.1647,33.1647,33.131,33.1647,12430.0
2019-09-19 15:15:00,39.39,39.4,39.36,39.38,15943.0,33.1647,33.1731,33.1394,33.1562,15943.0
2019-09-19 15:20:00,39.38,39.43,39.36,39.41,21853.0,33.1562,33.1983,33.1394,33.1815,21853.0
2019-09-19 15:25:00,39.41,39.43,39.37,39.38,38495.0,33.1815,33.1983,33.1478,33.1562,38495.0
2019-09-19 15:30:00,39.37,39.38,39.31,39.37,35077.0,33.1478,33.1562,33.0973,33.1478,35077.0
2019-09-19 15:35:00,39.37,39.43,39.36,39.36,43656.0,33.1478,33.1983,33.1394,33.1394,43656.0
2019-09-19 15:40:00,39.36,39.39,39.34,39.38,32870.0,33.1394,33.1647,33.1226,33.1562,32870.0
2019-09-19 15:45:00,39.39,39.39,39.34,39.36,60802.0,33.1647,33.1647,33.1226,33.1394,60802.0
2019-09-19 15:50:00,39.35,39.36,39.3,39.33,103121.0,33.131,33.1394,33.0889,33.1141,103121.0
2019-09-19 15:55:00,39.34,39.45,39.33,39.39,272761.0,33.1226,33.2152,33.1141,33.1647,272761.0
2019-09-20 09:30:00,39.5,39.64,39.5,39.56,1026710.0,33.2573,33.3751,33.2573,33.3078,1026710.0
2019-09-20 09:35:00,39.58,39.76,39.56,39.73,46233.0,33.3246,33.4762,33.3078,33.4509,46233.0
2019-09-20 09:40:00,39.74,39.74,39.57,39.62,36931.0,33.4593,33.4593,33.3162,33.3583,36931.0
2019-09-20 09:45:00,39.64,39.71,39.57,39.58,50309.0,33.3751,33.4341,33.3162,33.3246,50309.0
2019-09-20 09:50:00,39.58,39.63,39.53,39.54,41693.0,33.3246,33.3667,33.2825,33.2909,41693.0
2019-09-20 09:55:00,39.54,39.57,39.45,39.45,70328.0,33.2909,33.3162,33.2152,33.2152,70328.0
2019-09-20 10:00:00,39.45,39.54,39.4,39.4,43903.0,33.2152,33.2909,33.1731,33.1731,43903.0
2019-09-20 10:05:00,39.42,39.47,39.36,39.47,39745.0,33.1899,33.232,33.1394,33.232,39745.0
2019-09-20 10:10:00,39.46,39.47,39.36,39.39,21589.0,33.2236,33.232,33.1394,33.1647,21589.0
2019-09-20 10:15:00,39.38,39.49,39.35,39.46,46187.0,33.1562,33.2489,33.131,33.2236,46187.0
2019-09-20 10:20:00,39.46,39.53,39.44,39.45,27926.0,33.2236,33.2825,33.2068,33.2152,27926.0
2019-09-20 10:25:00,39.44,39.47,39.43,39.44,35109.0,33.2068,33.232,33.1983,33.2068,35109.0
2019-09-20 10:30:00,39.43,39.46,39.39,39.4,21207.0,33.1983,33.2236,33.1647,33.1731,21207.0
2019-09-20 10:35:00,39.4,39.48,39.34,39.46,41672.0,33.1731,33.2404,33.1226,33.2236,41672.0
2019-09-20 10:40:00,39.45,39.53,39.44,39.53,25191.0,33.2152,33.2825,33.2068,33.2825,25191.0
2019-09-20 10:45:00,39.53,39.57,39.48,39.55,48458.0,33.2825,33.3162,33.2404,33.2994,48458.0
2019-09-20 10:50:00,39.55,39.71,39.53,39.71,37719.0,33.2994,33.4341,33.2825,33.4341,37719.0
2019-09-20 10:55:00,39.71,39.71,39.64,39.65,32344.0,33.4341,33.4341,33.3751,33.3836,32344.0
2019-09-20 11:00:00,39.65,39.66,39.6,39.62,23667.0,33.3836,33.392,33.3415,33.3583,23667.0
2019-09-20 11:05:00,39.61,39.67,39.61,39.64,21904.0,33.3499,33.4004,33.3499,33.3751,21904.0
2019-09-20 11:10:00,39.64,39.72,39.63,39.71,23534.0,33.3751,33.4425,33.3667,33.4341,23534.0
2019-09-20 11:15:00,39.7,39.72,39.63,39.63,39479.0,33.4257,33.4425,33.3667,33.3667,39479.0
2019-09-20 11:20:00,39.63,39.73,39.63,39.69,29492.0,33.3667,33.4509,33.3667,33.4172,29492.0
2019-09-20 11:25:00,39.69,39.71,39.61,39.63,40235.0,33.4172,33.4341,33.3499,33.3667,40235.0
2019-09-20 11:30:00,39.63,39.64,39.5,39.52,41336.0,33.3667,33.3751,33.2573,33.2741,41336.0
2019-09-20 11:35:00,39.52,39.61,39.52,39.58,23118.0,33.2741,33.3499,33.2741,33.3246,23118.0
2019-09-20 11:40:00,39.58,39.59,39.53,39.57,33691.0,33.3246,33.333,33.2825,33.3162,33691.0
2019-09-20 11:45:00,39.57,39.62,39.53,39.62,27862.0,33.3162,33.3583,33.2825,33.3583,27862.0
2019-09-20 11:50:00,39.61,39.64,39.57,39.58,20082.0,33.3499,33.3751,33.3162,33.3246,20082.0
2019-09-20 11:55:00,39.57,39.58,39.49,39.5,33850.0,33.3162,33.3246,33.2489,33.2573,33850.0
2019-09-20 12:00:00,39.52,39.53,39.44,39.47,52789.0,33.2741,33.2825,33.2068,33.232,52789.0
2019-09-20 12:05:00,39.47,39.47,39.4,39.45,32558.0,33.232,33.232,33.1731,33.2152,32558.0
2019-09-20 12:10:00,39.45,39.45,39.36,39.37,32270.0,33.2152,33.2152,33.1394,33.1478,32270.0
2019-09-20 12:15:00,39.36,39.39,39.34,39.36,28482.0,33.1394,33.1647,33.1226,33.1394,28482.0
2019-09-20 12:20:00,39.35,39.4,39.35,39.35,31340.0,33.131,33.1731,33.131,33.131,31340.0
2019-09-20 12:25:00,39.35,39.36,39.31,39.35,25176.0,33.131,33.1394,33.0973,33.131,25176.0
2019-09-20 12:30:00,39.35,39.35,39.31,39.31,16565.0,33.131,33.131,33.0973,33.0973,16565.0
2019-09-20 12:35:00,39.31,39.37,39.3,39.37,13566.0,33.0973,33.1478,33.0889,33.1478,13566.0
2019-09-20 12:40:00,39.37,39.41,39.36,39.39,15088.0,33.1478,33.1815,33.1394,33.1647,15088.0
2019-09-20 12:45:00,39.39,39.39,39.35,39.36,10371.0,33.1647,33.1647,33.131,33.1394,10371.0
2019-09-20 12:50:00,39.36,39.39,39.34,39.34,13378.0,33.1394,33.1647,33.1226,33.1226,13378.0
2019-09-20 12:55:00,39.36,39.42,39.36,39.41,10827.0,33.1394,33.1899,33.1394,33.1815,10827.0
2019-09-20 13:00:00,39.41,39.42,39.37,39.38,12333.0,33.1815,33.1899,33.1478,33.1562,12333.0
2019-09-20 13:05:00,39.38,39.42,39.37,39.42,18467.0,33.1562,33.1899,33.1478,33.1899,18467.0
2019-09-20 13:10:00,39.43,39.52,39.39,39.47,100899.0,33.1983,33.2741,33.1647,33.232,100899.0
2019-09-20 13:15:00,39.47,39.59,39.45,39.58,166316.0,33.232,33.333,33.2152,33.3246,166316.0
2019-09-20 13:20:00,39.58,39.59,39.51,39.51,51760.0,33.3246,33.333,33.2657,33.2657,51760.0
2019-09-20 13:25:00,39.51,39.61,39.5,39.59,47184.0,33.2657,33.3499,33.2573,33.333,47184.0
2019-09-20 13:30:00,39.59,39.6,39.46,39.48,54633.0,33.333,33.3415,33.2236,33.2404,54633.0
2019-09-20 13:35:00,39.46,39.52,39.46,39.47,37830.0,33.2236,33.2741,33.2236,33.232,37830.0
2019-09-20 13:40:00,39.48,39.55,39.44,39.53,36827.0,33.2404,33.2994,33.2068,33.2825,36827.0
2019-09-20 13:45:00,39.54,39.63,39.54,39.62,42278.0,33.2909,33.3667,33.2909,33.3583,42278.0
2019-09-20 13:50:00,39.62,39.64,39.55,39.55,41603.0,33.3583,33.3751,33.2994,33.2994,41603.0
2019-09-20 13:55:00,39.54,39.56,39.49,39.52,29400.0,33.2909,33.3078,33.2489,33.2741,29400.0
2019-09-20 14:00:00,39.51,39.55,39.49,39.55,47269.0,33.2657,33.2994,33.2489,33.2994,47269.0
2019-09-20 14:05:00,39.54,39.63,39.53,39.61,52661.0,33.2909,33.3667,33.2825,33.3499,52661.0
2019-09-20 14:10:00,39.61,39.67,39.59,39.66,35138.0,33.3499,33.4004,33.333,33.392,35138.0
2019-09-20 14:15:00,39.66,39.67,39.61,39.65,32598.0,33.392,33.4004,33.3499,33.3836,32598.0
2019-09-20 14:20:00,39.66,39.71,39.65,39.7,50291.0,33.392,33.4341,33.3836,33.4257,50291.0
2019-09-20 14:25:00,39.7,39.72,39.62,39.63,36555.0,33.4257,33.4425,33.3583,33.3667,36555.0
2019-09-20 14:30:00,39.63,39.66,39.61,39.65,26925.0,33.3667,33.392,33.3499,33.3836,26925.0
2019-09-20 14:35:00,39.65,39.7,39.64,39.67,33048.0,33.3836,33.4257,33.3751,33.4004,33048.0
2019-09-20 14:40:00,39.67,39.7,39.64,39.65,18899.0,33.4004,33.4257,33.3751,33.3836,18899.0
2019-09-20 14:45:00,39.65,39.67,39.63,39.65,18145.0,33.3836,33.4004,33.3667,33.3836,18145.0
2019-09-20 14:50:00,39.64,39.68,39.62,39.67,27005.0,33.3751,33.4088,33.3583,33.4004,27005.0
2019-09-20 14:55:00,39.66,39.68,39.64,39.67,26318.0,33.392,33.4088,33.3751,33.4004,26318.0
2019-09-20 15:00:00,39.67,39.69,39.66,39.69,25095.0,33.4004,33.4172,33.392,33.4172,25095.0
2019-09-20 15:05:00,39.68,39.7,39.67,39.68,39539.0,33.4088,33.4257,33.4004,33.4088,39539.0
2019-09-20 15:10:00,39.68,39.69,39.65,39.68,21770.0,33.4088,33.4172,33.3836,33.4088,21770.0
2019-09-20 15:15:00,39.67,39.7,39.67,39.7,40143.0,33.4004,33.4257,33.4004,33.4257,40143.0
2019-09-20 15:20:00,39.7,39.74,39.69,39.72,52314.0,33.4257,33.4593,33.4172,33.4425,52314.0
2019-09-20 15:25:00,39.73,39.75,39.7,39.74,47391.0,33.4509,33.4678,33.4257,33.4593,47391.0
2019-09-20 15:30:00,39.74,39.77,39.66,39.68,49591.0,33.4593,33.4846,33.392,33.4088,49591.0
2019-09-20 15:35:00,39.67,39.68,39.58,39.6,62530.0,33.4004,33.4088,33.3246,33.3415,62530.0
2019-09-20 15:40:00,39.61,39.68,39.6,39.65,95676.0,33.3499,33.4088,33.3415,33.3836,95676.0
2019-09-20 15:45:00,39.66,39.77,39.64,39.73,163764.0,33.392,33.4846,33.3751,33.4509,163764.0
2019-09-20 15:50:00,39.74,39.81,39.71,39.79,170427.0,33.4593,33.5183,33.4341,33.5014,170427.0
2019-09-20 15:55:00,39.8,39.9,39.77,39.83,674604.0,33.5099,33.5941,33.4846,33.5351,674604.0
2019-09-23 09:30:00,39.8,40.0,39.77,39.77,183748.0,33.5099,33.6782,33.4846,33.4846,183748.0
2019-09-23 09:35:00,39.77,39.93,39.76,39.93,55825.0,33.4846,33.6193,33.4762,33.6193,55825.0
2019-09-23 09:40:00,39.93,39.98,39.81,39.83,61293.0,33.6193,33.6614,33.5183,33.5351,61293.0
2019-09-23 09:45:00,39.84,39.92,39.81,39.91,62647.0,33.5435,33.6109,33.5183,33.6025,62647.0
2019-09-23 09:50:00,39.91,40.03,39.89,40.02,98944.0,33.6025,33.7035,33.5856,33.6951,98944.0
2019-09-23 09:55:00,40.02,40.13,40.0,40.13,63188.0,33.6951,33.7877,33.6782,33.7877,63188.0
2019-09-23 10:00:00,40.12,40.16,40.08,40.09,67809.0,33.7793,33.813,33.7456,33.754,67809.0
2019-09-23 10:05:00,40.09,40.16,40.02,40.05,44156.0,33.754,33.813,33.6951,33.7203,44156.0
2019-09-23 10:10:00,40.06,40.15,40.06,40.11,60118.0,33.7288,33.8045,33.7288,33.7709,60118.0
2019-09-23 10:15:00,40.11,40.16,40.03,40.06,61997.0,33.7709,33.813,33.7035,33.7288,61997.0
2019-09-23 10:20:00,40.06,40.08,39.98,39.99,57694.0,33.7288,33.7456,33.6614,33.6698,57694.0
2019-09-23 10:25:00,39.99,40.06,39.96,40.02,43444.0,33.6698,33.7288,33.6446,33.6951,43444.0
2019-09-23 10:30:00,40.02,40.05,39.97,39.98,64067.0,33.6951,33.7203,33.653,33.6614,64067.0
2019-09-23 10:35:00,39.98,39.98,39.84,39.87,42859.0,33.6614,33.6614,33.5435,33.5688,42859.0
2019-09-23 10:40:00,39.87,39.91,39.82,39.9,86371.0,33.5688,33.6025,33.5267,33.5941,86371.0
2019-09-23 10:45:00,39.9,39.94,39.87,39.93,57809.0,33.5941,33.6277,33.5688,33.6193,57809.0
2019-09-23 10:50:00,39.93,40.0,39.92,39.96,90467.0,33.6193,33.6782,33.6109,33.6446,90467.0
2019-09-23 10:55:00,39.95,40.0,39.93,39.96,78599.0,33.6361,33.6782,33.6193,33.6446,78599.0
2019-09-23 11:00:00,39.96,39.96,39.8,39.82,74699.0,33.6446,33.6446,33.5099,33.5267,74699.0
2019-09-23 11:05:00,39.82,39.83,39.77,39.78,52840.0,33.5267,33.5351,33.4846,33.493,52840.0
2019-09-23 11:10:00,39.77,39.79,39.72,39.77,45980.0,33.4846,33.5014,33.4425,33.4846,45980.0
2019-09-23 11:15:00,39.77,39.79,39.72,39.77,66838.0,33.4846,33.5014,33.4425,33.4846,66838.0
2019-09-23 11:20:00,39.76,39.78,39.61,39.64,76258.0,33.4762,33.493,33.3499,33.3751,76258.0
2019-09-23 11:25:00,39.64,39.69,39.59,39.65,90937.0,33.3751,33.4172,33.333,33.3836,90937.0
2019-09-23 11:30:00,39.64,39.67,39.54,39.6,60143.0,33.3751,33.4004,33.2909,33.3415,60143.0
2019-09-23 11:35:00,39.6,39.61,39.55,39.55,59080.0,33.3415,33.3499,33.2994,33.2994,59080.0
2019-09-23 11:40:00,39.55,39.64,39.54,39.64,73944.0,33.2994,33.3751,33.2909,33.3751,73944.0
2019-09-23 11:45:00,39.65,39.79,39.65,39.72,36191.0,33.3836,33.5014,33.3836,33.4425,36191.0
2019-09-23 11:50:00,39.72,39.76,39.69,39.74,19647.0,33.4425,33.4762,33.4172,33.4593,19647.0
2019-09-23 11:55:00,39.73,39.74,39.66,39.67,18302.0,33.4509,33.4593,33.392,33.4004,18302.0
2019-09-23 12:00:00,39.67,39.77,39.66,39.74,23688.0,33.4004,33.4846,33.392,33.4593,23688.0
2019-09-23 12:05:00,39.73,39.78,39.68,39.68,47490.0,33.4509,33.493,33.4088,33.4088,47490.0
2019-09-23 12:10:00,39.68,39.71,39.64,39.66,21794.0,33.4088,33.4341,33.3751,33.392,21794.0
2019-09-23 12:15:00,39.67,39.74,39.66,39.72,17696.0,33.4004,33.4593,33.392,33.4425,17696.0
2019-09-23 12:20:00,39.73,39.77,39.72,39.77,12046.0,33.4509,33.4846,33.4425,33.4846,12046.0
2019-09-23 12:25:00,39.77,39.81,39.75,39.76,63850.0,33.4846,33.5183,33.4678,33.4762,63850.0
2019-09-23 12:30:00,39.77,39.78,39.75,39.75,19390.0,33.4846,33.493,33.4678,33.4678,19390.0
2019-09-23 12:35:00,39.75,39.76,39.71,39.74,29711.0,33.4678,33.4762,33.4341,33.4593,29711.0
2019-09-23 12:40:00,39.74,39.77,39.69,39.72,15700.0,33.4593,33.4846,33.4172,33.4425,15700.0
2019-09-23 12:45:00,39.72,39.78,39.71,39.76,10434.0,33.4425,33.493,33.4341,33.4762,10434.0
2019-09-23 12:50:00,39.77,39.82,39.76,39.81,22905.0,33.4846,33.5267,33.4762,33.5183,22905.0
2019-09-23 12:55:00,39.8,39.82,39.78,39.81,21156.0,33.5099,33.5267,33.493,33.5183,21156.0
2019-09-23 13:00:00,39.81,39.81,39.69,39.7,29994.0,33.5183,33.5183,33.4172,33.4257,29994.0
2019-09-23 13:05:00,39.7,39.77,39.69,39.76,15561.0,33.4257,33.4846,33.4172,33.4762,15561.0
2019-09-23 13:10:00,39.75,39.8,39.75,39.79,18605.0,33.4678,33.5099,33.4678,33.5014,18605.0
2019-09-23 13:15:00,39.78,39.85,39.77,39.84,21506.0,33.493,33.552,33.4846,33.5435,21506.0
2019-09-23 13:20:00,39.84,39.9,39.81,39.88,29891.0,33.5435,33.5941,33.5183,33.5772,29891.0
2019-09-23 13:25:00,39.88,39.92,39.87,39.91,24319.0,33.5772,33.6109,33.5688,33.6025,24319.0
2019-09-23 13:30:00,39.9,39.91,39.83,39.84,24905.0,33.5941,33.6025,33.5351,33.5435,24905.0
2019-09-23 13:35:00,39.83,39.87,39.82,39.84,15859.0,33.5351,33.5688,33.5267,33.5435,15859.0
2019-09-23 13:40:00,39.84,39.84,39.78,39.8,20802.0,33.5435,33.5435,33.493,33.5099,20802.0
2019-09-23 13:45:00,39.79,39.8,39.74,39.75,18830.0,33.5014,33.5099,33.4593,33.4678,18830.0
2019-09-23 13:50:00,39.75,39.79,39.73,39.78,30253.0,33.4678,33.5014,33.4509,33.493,30253.0
2019-09-23 13:55:00,39.79,39.82,39.78,39.82,15726.0,33.5014,33.5267,33.493,33.5267,15726.0
2019-09-23 14:00:00,39.81,39.83,39.8,39.83,16366.0,33.5183,33.5351,33.5099,33.5351,16366.0
2019-09-23 14:05:00,39.83,39.86,39.79,39.8,71731.0,33.5351,33.5604,33.5014,33.5099,71731.0
2019-09-23 14:10:00,39.8,39.82,39.79,39.82,61877.0,33.5099,33.5267,33.5014,33.5267,61877.0
2019-09-23 14:15:00,39.82,39.92,39.81,39.89,52661.0,33.5267,33.6109,33.5183,33.5856,52661.0
2019-09-23 14:20:00,39.9,39.98,39.89,39.96,23063.0,33.5941,33.6614,33.5856,33.6446,23063.0
2019-09-23 14:25:00,39.95,39.97,39.93,39.94,13609.0,33.6361,33.653,33.6193,33.6277,13609.0
2019-09-23 14:30:00,39.94,39.95,39.9,39.91,11537.0,33.6277,33.6361,33.5941,33.6025,11537.0
2019-09-23 14:35:00,39.91,39.95,39.89,39.92,14796.0,33.6025,33.6361,33.5856,33.6109,14796.0
2019-09-23 14:40:00,39.93,39.95,39.9,39.91,21474.0,33.6193,33.6361,33.5941,33.6025,21474.0
2019-09-23 14:45:00,39.9,39.94,39.89,39.89,39685.0,33.5941,33.6277,33.5856,33.5856,39685.0
2019-09-23 14:50:00,39.89,39.91,39.85,39.86,23322.0,33.5856,33.6025,33.552,33.5604,23322.0
2019-09-23 14:55:00,39.86,39.87,39.82,39.86,23402.0,33.5604,33.5688,33.5267,33.5604,23402.0
2019-09-23 15:00:00,39.85,39.87,39.83,39.86,23613.0,33.552,33.5688,33.5351,33.5604,23613.0
2019-09-23 15:05:00,39.87,39.87,39.82,39.83,24693.0,33.5688,33.5688,33.5267,33.5351,24693.0
2019-09-23 15:10:00,39.83,39.86,39.82,39.84,19902.0,33.5351,33.5604,33.5267,33.5435,19902.0
2019-09-23 15:15:00,39.83,39.88,39.83,39.87,28657.0,33.5351,33.5772,33.5351,33.5688,28657.0
2019-09-23 15:20:00,39.86,39.89,39.85,39.86,25197.0,33.5604,33.5856,33.552,33.5604,25197.0
2019-09-23 15:25:00,39.86,39.89,39.85,39.88,25843.0,33.5604,33.5856,33.552,33.5772,25843.0
2019-09-23 15:30:00,39.88,39.92,39.86,39.92,41414.0,33.5772,33.6109,33.5604,33.6109,41414.0
2019-09-23 15:35:00,39.91,39.93,39.89,39.93,27764.0,33.6025,33.6193,33.5856,33.6193,27764.0
2019-09-23 15:40:00,39.93,40.0,39.92,39.97,101825.0,33.6193,33.6782,33.6109,33.653,101825.0
2019-09-23 15:45:00,39.97,39.98,39.94,39.94,78972.0,33.653,33.6614,33.6277,33.6277,78972.0
2019-09-23 15:50:00,39.95,39.96,39.9,39.91,77811.0,33.6361,33.6446,33.5941,33.6025,77811.0
2019-09-23 15:55:00,39.91,39.97,39.85,39.85,588677.0,33.6025,33.653,33.552,33.552,588677.0
2019-09-24 09:30:00,39.45,39.61,39.36,39.58,126321.0,33.2152,33.3499,33.1394,33.3246,126321.0
2019-09-24 09:35:00,39.59,39.68,39.53,39.53,48873.0,33.333,33.4088,33.2825,33.2825,48873.0
2019-09-24 09:40:00,39.53,39.55,39.47,39.5,56176.0,33.2825,33.2994,33.232,33.2573,56176.0
2019-09-24 09:45:00,39.51,39.52,39.42,39.48,62621.0,33.2657,33.2741,33.1899,33.2404,62621.0
2019-09-24 09:50:00,39.47,39.48,39.39,39.48,26761.0,33.232,33.2404,33.1647,33.2404,26761.0
2019-09-24 09:55:00,39.47,39.55,39.45,39.54,29050.0,33.232,33.2994,33.2152,33.2909,29050.0
2019-09-24 10:00:00,39.54,39.66,39.53,39.62,82793.0,33.2909,33.392,33.2825,33.3583,82793.0
2019-09-24 10:05:00,39.62,39.65,39.58,39.63,44192.0,33.3583,33.3836,33.3246,33.3667,44192.0
2019-09-24 10:10:00,39.63,39.66,39.59,39.6,31147.0,33.3667,33.392,33.333,33.3415,31147.0
2019-09-24 10:15:00,39.61,39.7,39.61,39.68,73601.0,33.3499,33.4257,33.3499,33.4088,73601.0
2019-09-24 10:20:00,39.68,39.76,39.64,39.76,124637.0,33.4088,33.4762,33.3751,33.4762,124637.0
2019-09-24 10:25:00,39.75,39.76,39.69,39.75,40715.0,33.4678,33.4762,33.4172,33.4678,40715.0
2019-09-24 10:30:00,39.75,39.8,39.7,39.74,142701.0,33.4678,33.5099,33.4257,33.4593,142701.0
2019-09-24 10:35:00,39.74,39.87,39.74,39.87,36858.0,33.4593,33.5688,33.4593,33.5688,36858.0
2019-09-24 10:40:00,39.85,39.9,39.77,39.83,56398.0,33.552,33.5941,33.4846,33.5351,56398.0
2019-09-24 10:45:00,39.83,39.88,39.75,39.77,59492.0,33.5351,33.5772,33.4678,33.4846,59492.0
2019-09-24 10:50:00,39.77,39.8,39.73,39.79,44776.0,33.4846,33.5099,33.4509,33.5014,44776.0
2019-09-24 10:55:00,39.79,39.83,39.77,39.83,37817.0,33.5014,33.5351,33.4846,33.5351,37817.0
2019-09-24 11:00:00,39.82,39.9,39.8,39.85,64275.0,33.5267,33.5941,33.5099,33.552,64275.0
2019-09-24 11:05:00,39.84,39.93,39.83,39.93,54934.0,33.5435,33.6193,33.5351,33.6193,54934.0
2019-09-24 11:10:00,39.93,40.03,39.92,40.02,108661.0,33.6193,33.7035,33.6109,33.6951,108661.0
2019-09-24 11:15:00,40.03,40.14,40.01,40.12,131852.0,33.7035,33.7961,33.6867,33.7793,131852.0
2019-09-24 11:20:00,40.12,40.27,40.1,40.25,129213.0,33.7793,33.9056,33.7624,33.8887,129213.0
2019-09-24 11:25:00,40.25,40.34,40.22,40.32,114663.0,33.8887,33.9645,33.8635,33.9477,114663.0
2019-09-24 11:30:00,40.32,40.37,40.3,40.35,101083.0,33.9477,33.9898,33.9308,33.9729,101083.0
2019-09-24 11:35:00,40.34,40.42,40.34,40.41,90732.0,33.9645,34.0319,33.9645,34.0234,90732.0
2019-09-24 11:40:00,40.4,40.47,40.38,40.46,67792.0,34.015,34.074,33.9982,34.0655,67792.0
2019-09-24 11:45:00,40.47,40.48,40.41,40.44,78179.0,34.074,34.0824,34.0234,34.0487,78179.0
2019-09-24 11:50:00,40.44,40.45,40.36,40.4,42264.0,34.0487,34.0571,33.9814,34.015,42264.0
2019-09-24 11:55:00,40.4,40.48,40.39,40.43,72479.0,34.015,34.0824,34.0066,34.0403,72479.0
2019-09-24 12:00:00,40.43,40.45,40.34,40.34,39797.0,34.0403,34.0571,33.9645,33.9645,39797.0
2019-09-24 12:05:00,40.34,40.34,40.22,40.29,47394.0,33.9645,33.9645,33.8635,33.9224,47394.0
2019-09-24 12:10:00,40.29,40.43,40.28,40.43,36625.0,33.9224,34.0403,33.914,34.0403,36625.0
2019-09-24 12:15:00,40.43,40.48,40.41,40.48,46300.0,34.0403,34.0824,34.0234,34.0824,46300.0
2019-09-24 12:20:00,40.48,40.5,40.42,40.47,80086.0,34.0824,34.0992,34.0319,34.074,80086.0
2019-09-24 12:25:00,40.47,40.51,40.38,40.38,72674.0,34.074,34.1076,33.9982,33.9982,72674.0
2019-09-24 12:30:00,40.39,40.52,40.39,40.51,72227.0,34.0066,34.1161,34.0066,34.1076,72227.0
2019-09-24 12:35:00,40.51,40.55,40.47,40.52,114471.0,34.1076,34.1413,34.074,34.1161,114471.0
2019-09-24 12:40:00,40.52,40.6,40.52,40.54,97428.0,34.1161,34.1834,34.1161,34.1329,97428.0
2019-09-24 12:45:00,40.55,40.55,40.47,40.53,42706.0,34.1413,34.1413,34.074,34.1245,42706.0
2019-09-24 12:50:00,40.52,40.6,40.51,40.56,39440.0,34.1161,34.1834,34.1076,34.1497,39440.0
2019-09-24 12:55:00,40.57,40.65,40.56,40.63,62029.0,34.1582,34.2255,34.1497,34.2087,62029.0
2019-09-24 13:00:00,40.63,40.63,40.41,40.41,80282.0,34.2087,34.2087,34.0234,34.0234,80282.0
2019-09-24 13:05:00,40.41,40.41,40.26,40.28,241532.0,34.0234,34.0234,33.8972,33.914,241532.0
2019-09-24 13:10:00,40.28,40.35,40.26,40.35,80689.0,33.914,33.9729,33.8972,33.9729,80689.0
2019-09-24 13:15:00,40.35,40.37,40.31,40.34,59248.0,33.9729,33.9898,33.9393,33.9645,59248.0
2019-09-24 13:20:00,40.34,40.35,40.28,40.31,31070.0,33.9645,33.9729,33.914,33.9393,31070.0
2019-09-24 13:25:00,40.31,40.32,40.28,40.3,28919.0,33.9393,33.9477,33.914,33.9308,28919.0
2019-09-24 13:30:00,40.31,40.34,40.27,40.31,28946.0,33.9393,33.9645,33.9056,33.9393,28946.0
2019-09-24 13:35:00,40.32,40.33,40.24,40.24,19941.0,33.9477,33.9561,33.8803,33.8803,19941.0
2019-09-24 13:40:00,40.24,40.27,40.2,40.25,25940.0,33.8803,33.9056,33.8466,33.8887,25940.0
2019-09-24 13:45:00,40.25,40.29,40.24,40.26,12485.0,33.8887,33.9224,33.8803,33.8972,12485.0
2019-09-24 13:50:00,40.23,40.26,40.21,40.25,29667.0,33.8719,33.8972,33.8551,33.8887,29667.0
2019-09-24 13:55:00,40.25,40.29,40.21,40.27,20831.0,33.8887,33.9224,33.8551,33.9056,20831.0
2019-09-24 14:00:00,40.26,40.36,40.25,40.34,47559.0,33.8972,33.9814,33.8887,33.9645,47559.0
2019-09-24 14:05:00,40.34,40.35,40.31,40.33,23585.0,33.9645,33.9729,33.9393,33.9561,23585.0
2019-09-24 14:10:00,40.32,40.34,40.15,40.22,149832.0,33.9477,33.9645,33.8045,33.8635,149832.0
2019-09-24 14:15:00,40.23,40.23,39.97,40.0,79581.0,33.8719,33.8719,33.653,33.6782,79581.0
2019-09-24 14:20:00,39.99,40.09,39.95,40.06,32263.0,33.6698,33.754,33.6361,33.7288,32263.0
2019-09-24 14:25:00,40.05,40.1,40.03,40.07,24424.0,33.7203,33.7624,33.7035,33.7372,24424.0
2019-09-24 14:30:00,40.08,40.15,40.07,40.13,25058.0,33.7456,33.8045,33.7372,33.7877,25058.0
2019-09-24 14:35:00,40.12,40.22,40.12,40.17,67255.0,33.7793,33.8635,33.7793,33.8214,67255.0
2019-09-24 14:40:00,40.17,40.25,40.15,40.25,23951.0,33.8214,33.8887,33.8045,33.8887,23951.0
2019-09-24 14:45:00,40.25,40.32,40.25,40.29,46511.0,33.8887,33.9477,33.8887,33.9224,46511.0
2019-09-24 14:50:00,40.29,40.31,40.26,40.27,23603.0,33.9224,33.9393,33.8972,33.9056,23603.0
2019-09-24 14:55:00,40.27,40.4,40.27,40.39,39406.0,33.9056,34.015,33.9056,34.0066,39406.0
2019-09-24 15:00:00,40.39,40.4,40.35,40.37,60624.0,34.0066,34.015,33.9729,33.9898,60624.0
2019-09-24 15:05:00,40.38,40.38,40.31,40.32,22458.0,33.9982,33.9982,33.9393,33.9477,22458.0
2019-09-24 15:10:00,40.31,40.31,40.23,40.24,32436.0,33.9393,33.9393,33.8719,33.8803,32436.0
2019-09-24 15:15:00,40.23,40.32,40.21,40.29,45390.0,33.8719,33.9477,33.8551,33.9224,45390.0
2019-09-24 15:20:00,40.29,40.33,40.28,40.31,33004.0,33.9224,33.9561,33.914,33.9393,33004.0
2019-09-24 15:25:00,40.3,40.31,40.21,40.25,47591.0,33.9308,33.9393,33.8551,33.8887,47591.0
2019-09-24 15:30:00,40.25,40.28,40.23,40.26,50028.0,33.8887,33.914,33.8719,33.8972,50028.0
2019-09-24 15:35:00,40.27,40.3,40.23,40.23,74478.0,33.9056,33.9308,33.8719,33.8719,74478.0
2019-09-24 15:40:00,40.23,40.39,40.22,40.37,183509.0,33.8719,34.0066,33.8635,33.9898,183509.0
2019-09-24 15:45:00,40.37,40.37,40.27,40.31,102890.0,33.9898,33.9898,33.9056,33.9393,102890.0
2019-09-24 15:50:00,40.31,40.4,40.3,40.37,160573.0,33.9393,34.015,33.9308,33.9898,160573.0
2019-09-24 15:55:00,40.37,40.39,40.28,40.3,326571.0,33.9898,34.0066,33.914,33.9308,326571.0
2019-09-25 09:30:00,40.1,40.19,39.98,40.1,90098.0,33.7624,33.8382,33.6614,33.7624,90098.0
2019-09-25 09:35:00,40.1,40.2,39.88,39.93,60476.0,33.7624,33.8466,33.5772,33.6193,60476.0
2019-09-25 09:40:00,39.94,40.06,39.89,40.04,44774.0,33.6277,33.7288,33.5856,33.7119,44774.0
2019-09-25 09:45:00,40.06,40.09,39.87,39.87,36604.0,33.7288,33.754,33.5688,33.5688,36604.0
2019-09-25 09:50:00,39.87,39.99,39.84,39.85,60038.0,33.5688,33.6698,33.5435,33.552,60038.0
2019-09-25 09:55:00,39.83,40.19,39.83,40.03,83540.0,33.5351,33.8382,33.5351,33.7035,83540.0
2019-09-25 10:00:00,40.03,40.13,39.93,39.97,84054.0,33.7035,33.7877,33.6193,33.653,84054.0
2019-09-25 10:05:00,39.97,40.03,39.89,39.98,55521.0,33.653,33.7035,33.5856,33.6614,55521.0
2019-09-25 10:10:00,39.96,40.03,39.95,39.96,35953.0,33.6446,33.7035,33.6361,33.6446,35953.0
2019-09-25 10:15:00,39.95,40.01,39.89,39.93,69187.0,33.6361,33.6867,33.5856,33.6193,69187.0
2019-09-25 10:20:00,39.94,39.98,39.87,39.95,61756.0,33.6277,33.6614,33.5688,33.6361,61756.0
2019-09-25 10:25:00,39.96,40.01,39.87,39.87,34125.0,33.6446,33.6867,33.5688,33.5688,34125.0
2019-09-25 10:30:00,39.88,39.92,39.74,39.82,78927.0,33.5772,33.6109,33.4593,33.5267,78927.0
2019-09-25 10:35:00,39.83,39.89,39.8,39.84,50876.0,33.5351,33.5856,33.5099,33.5435,50876.0
2019-09-25 10:40:00,39.83,39.85,39.68,39.73,67213.0,33.5351,33.552,33.4088,33.4509,67213.0
2019-09-25 10:45:00,39.73,39.74,39.63,39.63,48720.0,33.4509,33.4593,33.3667,33.3667,48720.0
2019-09-25 10:50:00,39.63,39.68,39.48,39.51,128564.0,33.3667,33.4088,33.2404,33.2657,128564.0
2019-09-25 10:55:00,39.51,39.6,39.45,39.55,101770.0,33.2657,33.3415,33.2152,33.2994,101770.0
2019-09-25 11:00:00,39.55,39.67,39.53,39.57,45574.0,33.2994,33.4004,33.2825,33.3162,45574.0
2019-09-25 11:05:00,39.56,39.56,39.48,39.52,59168.0,33.3078,33.3078,33.2404,33.2741,59168.0
2019-09-25 11:10:00,39.52,39.62,39.49,39.59,26961.0,33.2741,33.3583,33.2489,33.333,26961.0
2019-09-25 11:15:00,39.58,39.58,39.46,39.53,60540.0,33.3246,33.3246,33.2236,33.2825,60540.0
2019-09-25 11:20:00,39.54,39.58,39.45,39.51,38923.0,33.2909,33.3246,33.2152,33.2657,38923.0
2019-09-25 11:25:00,39.5,39.58,39.48,39.51,64247.0,33.2573,33.3246,33.2404,33.2657,64247.0
2019-09-25 11:30:00,39.51,39.55,39.49,39.51,48984.0,33.2657,33.2994,33.2489,33.2657,48984.0
2019-09-25 11:35:00,39.51,39.55,39.49,39.51,34415.0,33.2657,33.2994,33.2489,33.2657,34415.0
2019-09-25 11:40:00,39.5,39.52,39.46,39.49,80786.0,33.2573,33.2741,33.2236,33.2489,80786.0
2019-09-25 11:45:00,39.48,39.49,39.4,39.49,63487.0,33.2404,33.2489,33.1731,33.2489,63487.0
2019-09-25 11:50:00,39.49,39.57,39.47,39.48,47946.0,33.2489,33.3162,33.232,33.2404,47946.0
2019-09-25 11:55:00,39.49,39.5,39.33,39.34,73938.0,33.2489,33.2573,33.1141,33.1226,73938.0
2019-09-25 12:00:00,39.34,39.42,39.27,39.29,108833.0,33.1226,33.1899,33.0636,33.0805,108833.0
2019-09-25 12:05:00,39.29,39.3,39.11,39.14,125088.0,33.0805,33.0889,32.9289,32.9542,125088.0
2019-09-25 12:10:00,39.14,39.3,39.13,39.28,70455.0,32.9542,33.0889,32.9457,33.072,70455.0
2019-09-25 12:15:00,39.27,39.44,39.27,39.41,50139.0,33.0636,33.2068,33.0636,33.1815,50139.0
2019-09-25 12:20:00,39.41,39.42,39.36,39.37,39120.0,33.1815,33.1899,33.1394,33.1478,39120.0
2019-09-25 12:25:00,39.37,39.42,39.34,39.36,45616.0,33.1478,33.1899,33.1226,33.1394,45616.0
2019-09-25 12:30:00,39.36,39.37,39.28,39.31,40031.0,33.1394,33.1478,33.072,33.0973,40031.0
2019-09-25 12:35:00,39.3,39.35,39.29,39.32,34864.0,33.0889,33.131,33.0805,33.1057,34864.0
2019-09-25 12:40:00,39.32,39.36,39.31,39.32,54180.0,33.1057,33.1394,33.0973,33.1057,54180.0
2019-09-25 12:45:00,39.32,39.4,39.32,39.36,51190.0,33.1057,33.1731,33.1057,33.1394,51190.0
2019-09-25 12:50:00,39.35,39.4,39.33,39.36,50186.0,33.131,33.1731,33.1141,33.1394,50186.0
2019-09-25 12:55:00,39.36,39.4,39.33,39.4,42117.0,33.1394,33.1731,33.1141,33.1731,42117.0
2019-09-25 13:00:00,39.4,39.4,39.29,39.3,26659.0,33.1731,33.1731,33.0805,33.0889,26659.0
2019-09-25 13:05:00,39.32,39.39,39.3,39.39,24003.0,33.1057,33.1647,33.0889,33.1647,24003.0
2019-09-25 13:10:00,39.39,39.39,39.31,39.32,25895.0,33.1647,33.1647,33.0973,33.1057,25895.0
2019-09-25 13:15:00,39.32,39.4,39.32,39.4,32627.0,33.1057,33.1731,33.1057,33.1731,32627.0
2019-09-25 13:20:00,39.4,39.4,39.27,39.28,28171.0,33.1731,33.1731,33.0636,33.072,28171.0
2019-09-25 13:25:00,39.28,39.31,39.27,39.3,60571.0,33.072,33.0973,33.0636,33.0889,60571.0
2019-09-25 13:30:00,39.3,39.36,39.29,39.34,124327.0,33.0889,33.1394,33.0805,33.1226,124327.0
2019-09-25 13:35:00,39.34,39.34,39.28,39.29,22658.0,33.1226,33.1226,33.072,33.0805,22658.0
2019-09-25 13:40:00,39.29,39.34,39.27,39.31,21637.0,33.0805,33.1226,33.0636,33.0973,21637.0
2019-09-25 13:45:00,39.31,39.36,39.3,39.36,21863.0,33.0973,33.1394,33.0889,33.1394,21863.0
2019-09-25 13:50:00,39.36,39.41,39.36,39.39,23759.0,33.1394,33.1815,33.1394,33.1647,23759.0
2019-09-25 13:55:00,39.39,39.41,39.36,39.38,26761.0,33.1647,33.1815,33.1394,33.1562,26761.0
2019-09-25 14:00:00,39.38,39.38,39.32,39.34,64752.0,33.1562,33.1562,33.1057,33.1226,64752.0
2019-09-25 14:05:00,39.35,39.4,39.34,39.39,36781.0,33.131,33.1731,33.1226,33.1647,36781.0
2019-09-25 14:10:00,39.38,39.39,39.35,39.36,24708.0,33.1562,33.1647,33.131,33.1394,24708.0
2019-09-25 14:15:00,39.36,39.41,39.35,39.4,19799.0,33.1394,33.1815,33.131,33.1731,19799.0
2019-09-25 14:20:00,39.4,39.4,39.34,39.36,37302.0,33.1731,33.1731,33.1226,33.1394,37302.0
2019-09-25 14:25:00,39.36,39.37,39.31,39.33,29720.0,33.1394,33.1478,33.0973,33.1141,29720.0
2019-09-25 14:30:00,39.34,39.38,39.34,39.35,31333.0,33.1226,33.1562,33.1226,33.131,31333.0
2019-09-25 14:35:00,39.36,39.39,39.34,39.35,30441.0,33.1394,33.1647,33.1226,33.131,30441.0
2019-09-25 14:40:00,39.34,39.38,39.27,39.36,49744.0,33.1226,33.1562,33.0636,33.1394,49744.0
2019-09-25 14:45:00,39.37,39.37,39.31,39.31,102475.0,33.1478,33.1478,33.0973,33.0973,102475.0
2019-09-25 14:50:00,39.31,39.45,39.31,39.44,25058.0,33.0973,33.2152,33.0973,33.2068,25058.0
2019-09-25 14:55:00,39.45,39.53,39.42,39.53,42080.0,33.2152,33.2825,33.1899,33.2825,42080.0
2019-09-25 15:00:00,39.53,39.57,39.48,39.56,31000.0,33.2825,33.3162,33.2404,33.3078,31000.0
2019-09-25 15:05:00,39.57,39.58,39.53,39.55,37612.0,33.3162,33.3246,33.2825,33.2994,37612.0
2019-09-25 15:10:00,39.54,39.57,39.49,39.5,36330.0,33.2909,33.3162,33.2489,33.2573,36330.0
2019-09-25 15:15:00,39.5,39.53,39.49,39.52,45538.0,33.2573,33.2825,33.2489,33.2741,45538.0
2019-09-25 15:20:00,39.52,39.56,39.51,39.55,26892.0,33.2741,33.3078,33.2657,33.2994,26892.0
2019-09-25 15:25:00,39.55,39.59,39.55,39.55,35593.0,33.2994,33.333,33.2994,33.2994,35593.0
2019-09-25 15:30:00,39.55,39.56,39.49,39.51,42895.0,33.2994,33.3078,33.2489,33.2657,42895.0
2019-09-25 15:35:00,39.51,39.53,39.48,39.49,54113.0,33.2657,33.2825,33.2404,33.2489,54113.0
2019-09-25 15:40:00,39.5,39.51,39.48,39.51,73974.0,33.2573,33.2657,33.2404,33.2657,73974.0
2019-09-25 15:45:00,39.51,39.61,39.5,39.61,135384.0,33.2657,33.3499,33.2573,33.3499,135384.0
2019-09-25 15:50:00,39.61,39.63,39.53,39.55,193063.0,33.3499,33.3667,33.2825,33.2994,193063.0
2019-09-25 15:55:00,39.54,39.61,39.52,39.58,461726.0,33.2909,33.3499,33.2741,33.3246,461726.0
2019-09-26 09:30:00,39.59,39.75,39.56,39.64,101746.0,33.333,33.4678,33.3078,33.3751,101746.0
2019-09-26 09:35:00,39.59,39.83,39.59,39.83,65332.0,33.333,33.5351,33.333,33.5351,65332.0
2019-09-26 09:40:00,39.85,39.86,39.75,39.8,89437.0,33.552,33.5604,33.4678,33.5099,89437.0
2019-09-26 09:45:00,39.8,39.81,39.66,39.68,48075.0,33.5099,33.5183,33.392,33.4088,48075.0
2019-09-26 09:50:00,39.68,39.72,39.59,39.61,35985.0,33.4088,33.4425,33.333,33.3499,35985.0
2019-09-26 09:55:00,39.63,39.72,39.58,39.59,36171.0,33.3667,33.4425,33.3246,33.333,36171.0
2019-09-26 10:00:00,39.59,39.61,39.45,39.47,82412.0,33.333,33.3499,33.2152,33.232,82412.0
2019-09-26 10:05:00,39.47,39.52,39.43,39.49,122537.0,33.232,33.2741,33.1983,33.2489,122537.0
2019-09-26 10:10:00,39.49,39.55,39.41,39.51,65364.0,33.2489,33.2994,33.1815,33.2657,65364.0
2019-09-26 10:15:00,39.52,39.58,39.48,39.55,77236.0,33.2741,33.3246,33.2404,33.2994,77236.0
2019-09-26 10:20:00,39.55,39.72,39.55,39.71,66712.0,33.2994,33.4425,33.2994,33.4341,66712.0
2019-09-26 10:25:00,39.7,39.71,39.6,39.6,75827.0,33.4257,33.4341,33.3415,33.3415,75827.0
2019-09-26 10:30:00,39.6,39.72,39.59,39.72,42609.0,33.3415,33.4425,33.333,33.4425,42609.0
2019-09-26 10:35:00,39.7,39.76,39.7,39.73,73170.0,33.4257,33.4762,33.4257,33.4509,73170.0
2019-09-26 10:40:00,39.72,39.73,39.57,39.6,79614.0,33.4425,33.4509,33.3162,33.3415,79614.0
2019-09-26 10:45:00,39.61,39.65,39.57,39.58,34354.0,33.3499,33.3836,33.3162,33.3246,34354.0
2019-09-26 10:50:00,39.59,39.66,39.59,39.62,30469.0,33.333,33.392,33.333,33.3583,30469.0
2019-09-26 10:55:00,39.62,39.67,39.57,39.64,47399.0,33.3583,33.4004,33.3162,33.3751,47399.0
2019-09-26 11:00:00,39.64,39.72,39.62,39.66,67055.0,33.3751,33.4425,33.3583,33.392,67055.0
2019-09-26 11:05:00,39.64,39.67,39.51,39.52,38009.0,33.3751,33.4004,33.2657,33.2741,38009.0
2019-09-26 11:10:00,39.52,39.57,39.52,39.55,21942.0,33.2741,33.3162,33.2741,33.2994,21942.0
2019-09-26 11:15:00,39.54,39.56,39.49,39.51,31651.0,33.2909,33.3078,33.2489,33.2657,31651.0
2019-09-26 11:20:00,39.52,39.6,39.5,39.59,38995.0,33.2741,33.3415,33.2573,33.333,38995.0
2019-09-26 11:25:00,39.59,39.64,39.56,39.57,31299.0,33.333,33.3751,33.3078,33.3162,31299.0
2019-09-26 11:30:00,39.57,39.61,39.53,39.57,26682.0,33.3162,33.3499,33.2825,33.3162,26682.0
2019-09-26 11:35:00,39.57,39.57,39.42,39.42,28510.0,33.3162,33.3162,33.1899,33.1899,28510.0
2019-09-26 11:40:00,39.42,39.42,39.35,39.37,27149.0,33.1899,33.1899,33.131,33.1478,27149.0
2019-09-26 11:45:00,39.36,39.45,39.35,39.42,30158.0,33.1394,33.2152,33.131,33.1899,30158.0
2019-09-26 11:50:00,39.42,39.45,39.34,39.34,38923.0,33.1899,33.2152,33.1226,33.1226,38923.0
2019-09-26 11:55:00,39.34,39.34,39.25,39.27,32730.0,33.1226,33.1226,33.0468,33.0636,32730.0
2019-09-26 12:00:00,39.28,39.33,39.2,39.22,109482.0,33.072,33.1141,33.0047,33.0215,109482.0
2019-09-26 12:05:00,39.21,39.21,39.14,39.2,24217.0,33.0131,33.0131,32.9542,33.0047,24217.0
2019-09-26 12:10:00,39.2,39.25,39.19,39.23,18364.0,33.0047,33.0468,32.9963,33.0299,18364.0
2019-09-26 12:15:00,39.23,39.31,39.23,39.3,30276.0,33.0299,33.0973,33.0299,33.0889,30276.0
2019-09-26 12:20:00,39.3,39.33,39.28,39.3,63804.0,33.0889,33.1141,33.072,33.0889,63804.0
2019-09-26 12:25:00,39.3,39.37,39.27,39.36,125542.0,33.0889,33.1478,33.0636,33.1394,125542.0
2019-09-26 12:30:00,39.36,39.36,39.29,39.29,24049.0,33.1394,33.1394,33.0805,33.0805,24049.0
2019-09-26 12:35:00,39.3,39.4,39.28,39.29,158789.0,33.0889,33.1731,33.072,33.0805,158789.0
2019-09-26 12:40:00,39.28,39.3,39.26,39.28,17816.0,33.072,33.0889,33.0552,33.072,17816.0
2019-09-26 12:45:00,39.28,39.3,39.25,39.29,24644.0,33.072,33.0889,33.0468,33.0805,24644.0
2019-09-26 12:50:00,39.28,39.34,39.25,39.33,18497.0,33.072,33.1226,33.0468,33.1141,18497.0
2019-09-26 12:55:00,39.34,39.47,39.33,39.45,36754.0,33.1226,33.232,33.1141,33.2152,36754.0
2019-09-26 13:00:00,39.44,39.45,39.38,39.43,20173.0,33.2068,33.2152,33.1562,33.1983,20173.0
2019-09-26 13:05:00,39.43,39.45,39.39,39.45,20487.0,33.1983,33.2152,33.1647,33.2152,20487.0
2019-09-26 13:10:00,39.44,39.49,39.44,39.46,20782.0,33.2068,33.2489,33.2068,33.2236,20782.0
2019-09-26 13:15:00,39.46,39.55,39.46,39.54,17111.0,33.2236,33.2994,33.2236,33.2909,17111.0
2019-09-26 13:20:00,39.55,39.58,39.55,39.57,16732.0,33.2994,33.3246,33.2994,33.3162,16732.0
2019-09-26 13:25:00,39.57,39.58,39.54,39.56,21730.0,33.3162,33.3246,33.2909,33.3078,21730.0
2019-09-26 13:30:00,39.56,39.58,39.53,39.53,13923.0,33.3078,33.3246,33.2825,33.2825,13923.0
2019-09-26 13:35:00,39.54,39.56,39.46,39.46,17703.0,33.2909,33.3078,33.2236,33.2236,17703.0
2019-09-26 13:40:00,39.47,39.48,39.43,39.46,18359.0,33.232,33.2404,33.1983,33.2236,18359.0
2019-09-26 13:45:00,39.45,39.46,39.4,39.45,22302.0,33.2152,33.2236,33.1731,33.2152,22302.0
2019-09-26 13:50:00,39.44,39.48,39.42,39.45,15555.0,33.2068,33.2404,33.1899,33.2152,15555.0
2019-09-26 13:55:00,39.44,39.46,39.41,39.45,28140.0,33.2068,33.2236,33.1815,33.2152,28140.0
2019-09-26 14:00:00,39.45,39.54,39.45,39.52,30211.0,33.2152,33.2909,33.2152,33.2741,30211.0
2019-09-26 14:05:00,39.51,39.53,39.48,39.52,20384.0,33.2657,33.2825,33.2404,33.2741,20384.0
2019-09-26 14:10:00,39.51,39.53,39.43,39.43,17464.0,33.2657,33.2825,33.1983,33.1983,17464.0
2019-09-26 14:15:00,39.44,39.51,39.43,39.51,20983.0,33.2068,33.2657,33.1983,33.2657,20983.0
2019-09-26 14:20:00,39.5,39.57,39.48,39.57,47726.0,33.2573,33.3162,33.2404,33.3162,47726.0
2019-09-26 14:25:00,39.57,39.6,39.55,39.59,25634.0,33.3162,33.3415,33.2994,33.333,25634.0
2019-09-26 14:30:00,39.58,39.59,39.51,39.51,22744.0,33.3246,33.333,33.2657,33.2657,22744.0
2019-09-26 14:35:00,39.52,39.54,39.5,39.53,13171.0,33.2741,33.2909,33.2573,33.2825,13171.0
2019-09-26 14:40:00,39.54,39.55,39.53,39.54,10523.0,33.2909,33.2994,33.2825,33.2909,10523.0
2019-09-26 14:45:00,39.53,39.53,39.44,39.46,21761.0,33.2825,33.2825,33.2068,33.2236,21761.0
2019-09-26 14:50:00,39.47,39.49,39.45,39.45,17845.0,33.232,33.2489,33.2152,33.2152,17845.0
2019-09-26 14:55:00,39.44,39.52,39.44,39.52,27430.0,33.2068,33.2741,33.2068,33.2741,27430.0
2019-09-26 15:00:00,39.51,39.53,39.43,39.45,23056.0,33.2657,33.2825,33.1983,33.2152,23056.0
2019-09-26 15:05:00,39.45,39.52,39.44,39.51,23804.0,33.2152,33.2741,33.2068,33.2657,23804.0
2019-09-26 15:10:00,39.52,39.52,39.47,39.48,11204.0,33.2741,33.2741,33.232,33.2404,11204.0
2019-09-26 15:15:00,39.48,39.51,39.47,39.48,21725.0,33.2404,33.2657,33.232,33.2404,21725.0
2019-09-26 15:20:00,39.47,39.48,39.45,39.45,25187.0,33.232,33.2404,33.2152,33.2152,25187.0
2019-09-26 15:25:00,39.46,39.5,39.42,39.45,107512.0,33.2236,33.2573,33.1899,33.2152,107512.0
2019-09-26 15:30:00,39.45,39.49,39.44,39.48,88316.0,33.2152,33.2489,33.2068,33.2404,88316.0
2019-09-26 15:35:00,39.48,39.57,39.48,39.56,77405.0,33.2404,33.3162,33.2404,33.3078,77405.0
2019-09-26 15:40:00,39.55,39.56,39.51,39.55,59987.0,33.2994,33.3078,33.2657,33.2994,59987.0
2019-09-26 15:45:00,39.54,39.56,39.53,39.55,129381.0,33.2909,33.3078,33.2825,33.2994,129381.0
2019-09-26 15:50:00,39.55,39.61,39.53,39.54,213169.0,33.2994,33.3499,33.2825,33.2909,213169.0
2019-09-26 15:55:00,39.53,39.53,39.38,39.38,655894.0,33.2825,33.2825,33.1562,33.1562,655894.0
2019-09-27 09:30:00,38.7,38.71,38.47,38.6,252552.0,32.5837,32.5921,32.3901,32.4995,252552.0
2019-09-27 09:35:00,38.58,38.65,38.44,38.45,125726.0,32.4827,32.5416,32.3648,32.3732,125726.0
2019-09-27 09:40:00,38.44,38.57,38.38,38.57,174113.0,32.3648,32.4743,32.3143,32.4743,174113.0
2019-09-27 09:45:00,38.57,38.63,38.39,38.41,224109.0,32.4743,32.5248,32.3227,32.3395,224109.0
2019-09-27 09:50:00,38.42,38.47,38.38,38.45,84660.0,32.348,32.3901,32.3143,32.3732,84660.0
2019-09-27 09:55:00,38.44,38.47,38.36,38.38,120610.0,32.3648,32.3901,32.2974,32.3143,120610.0
2019-09-27 10:00:00,38.38,38.51,38.31,38.45,118963.0,32.3143,32.4237,32.2553,32.3732,118963.0
2019-09-27 10:05:00,38.45,38.79,38.45,38.75,157550.0,32.3732,32.6595,32.3732,32.6258,157550.0
2019-09-27 10:10:00,38.75,38.78,38.58,38.68,107363.0,32.6258,32.6511,32.4827,32.5669,107363.0
2019-09-27 10:15:00,38.69,38.71,38.59,38.61,67602.0,32.5753,32.5921,32.4911,32.5079,67602.0
2019-09-27 10:20:00,38.61,38.65,38.56,38.6,72746.0,32.5079,32.5416,32.4658,32.4995,72746.0
2019-09-27 10:25:00,38.6,38.65,38.59,38.63,51381.0,32.4995,32.5416,32.4911,32.5248,51381.0
2019-09-27 10:30:00,38.65,38.65,38.57,38.58,42850.0,32.5416,32.5416,32.4743,32.4827,42850.0
2019-09-27 10:35:00,38.58,38.58,38.36,38.38,89259.0,32.4827,32.4827,32.2974,32.3143,89259.0
2019-09-27 10:40:00,38.38,38.57,38.37,38.53,68140.0,32.3143,32.4743,32.3059,32.4406,68140.0
2019-09-27 10:45:00,38.53,38.61,38.49,38.59,53481.0,32.4406,32.5079,32.4069,32.4911,53481.0
2019-09-27 10:50:00,38.59,38.66,38.54,38.57,46876.0,32.4911,32.55,32.449,32.4743,46876.0
2019-09-27 10:55:00,38.57,38.63,38.56,38.6,24156.0,32.4743,32.5248,32.4658,32.4995,24156.0
2019-09-27 11:00:00,38.6,38.62,38.48,38.5,40746.0,32.4995,32.5163,32.3985,32.4153,40746.0
2019-09-27 11:05:00,38.5,38.51,38.41,38.42,45783.0,32.4153,32.4237,32.3395,32.348,45783.0
2019-09-27 11:10:00,38.42,38.46,38.38,38.43,30939.0,32.348,32.3816,32.3143,32.3564,30939.0
2019-09-27 11:15:00,38.42,38.53,38.42,38.51,45022.0,32.348,32.4406,32.348,32.4237,45022.0
2019-09-27 11:20:00,38.5,38.5,38.43,38.5,85398.0,32.4153,32.4153,32.3564,32.4153,85398.0
2019-09-27 11:25:00,38.5,38.51,38.42,38.47,65489.0,32.4153,32.4237,32.348,32.3901,65489.0
2019-09-27 11:30:00,38.48,38.48,38.36,38.42,72538.0,32.3985,32.3985,32.2974,32.348,72538.0
2019-09-27 11:35:00,38.41,38.57,38.36,38.54,236052.0,32.3395,32.4743,32.2974,32.449,236052.0
2019-09-27 11:40:00,38.53,38.77,38.52,38.7,141826.0,32.4406,32.6426,32.4322,32.5837,141826.0
2019-09-27 11:45:00,38.7,38.72,38.6,38.63,52426.0,32.5837,32.6005,32.4995,32.5248,52426.0
2019-09-27 11:50:00,38.64,38.71,38.6,38.68,42657.0,32.5332,32.5921,32.4995,32.5669,42657.0
2019-09-27 11:55:00,38.68,38.7,38.51,38.53,90593.0,32.5669,32.5837,32.4237,32.4406,90593.0
2019-09-27 12:00:00,38.52,38.6,38.48,38.5,56625.0,32.4322,32.4995,32.3985,32.4153,56625.0
2019-09-27 12:05:00,38.49,38.56,38.47,38.52,50747.0,32.4069,32.4658,32.3901,32.4322,50747.0
2019-09-27 12:10:00,38.52,38.53,38.45,38.48,39338.0,32.4322,32.4406,32.3732,32.3985,39338.0
2019-09-27 12:15:00,38.48,38.55,38.44,38.53,56507.0,32.3985,32.4574,32.3648,32.4406,56507.0
2019-09-27 12:20:00,38.52,38.53,38.47,38.51,32706.0,32.4322,32.4406,32.3901,32.4237,32706.0
2019-09-27 12:25:00,38.5,38.53,38.47,38.5,29545.0,32.4153,32.4406,32.3901,32.4153,29545.0
2019-09-27 12:30:00,38.51,38.64,38.51,38.6,38896.0,32.4237,32.5332,32.4237,32.4995,38896.0
2019-09-27 12:35:00,38.62,38.65,38.57,38.59,28450.0,32.5163,32.5416,32.4743,32.4911,28450.0
2019-09-27 12:40:00,38.58,38.6,38.52,38.6,29433.0,32.4827,32.4995,32.4322,32.4995,29433.0
2019-09-27 12:45:00,38.59,38.65,38.59,38.65,52478.0,32.4911,32.5416,32.4911,32.5416,52478.0
2019-09-27 12:50:00,38.64,38.66,38.58,38.59,70384.0,32.5332,32.55,32.4827,32.4911,70384.0
2019-09-27 12:55:00,38.59,38.63,38.58,38.61,36155.0,32.4911,32.5248,32.4827,32.5079,36155.0
2019-09-27 13:00:00,38.62,38.65,38.58,38.61,76373.0,32.5163,32.5416,32.4827,32.5079,76373.0
2019-09-27 13:05:00,38.61,38.64,38.49,38.55,93070.0,32.5079,32.5332,32.4069,32.4574,93070.0
2019-09-27 13:10:00,38.55,38.56,38.39,38.48,120059.0,32.4574,32.4658,32.3227,32.3985,120059.0
2019-09-27 13:15:00,38.47,38.51,38.44,38.47,51045.0,32.3901,32.4237,32.3648,32.3901,51045.0
2019-09-27 13:20:00,38.48,38.48,38.32,38.41,377503.0,32.3985,32.3985,32.2638,32.3395,377503.0
2019-09-27 13:25:00,38.41,38.45,38.39,38.42,29809.0,32.3395,32.3732,32.3227,32.348,29809.0
2019-09-27 13:30:00,38.43,38.62,38.43,38.6,224780.0,32.3564,32.5163,32.3564,32.4995,224780.0
2019-09-27 13:35:00,38.61,38.64,38.58,38.59,37064.0,32.5079,32.5332,32.4827,32.4911,37064.0
2019-09-27 13:40:00,38.59,38.62,38.56,38.62,31760.0,32.4911,32.5163,32.4658,32.5163,31760.0
2019-09-27 13:45:00,38.62,38.65,38.6,38.62,41547.0,32.5163,32.5416,32.4995,32.5163,41547.0
2019-09-27 13:50:00,38.62,38.64,38.58,38.61,40304.0,32.5163,32.5332,32.4827,32.5079,40304.0
2019-09-27 13:55:00,38.6,38.61,38.51,38.52,30541.0,32.4995,32.5079,32.4237,32.4322,30541.0
2019-09-27 14:00:00,38.51,38.57,38.5,38.53,43320.0,32.4237,32.4743,32.4153,32.4406,43320.0
2019-09-27 14:05:00,38.53,38.56,38.51,38.54,24644.0,32.4406,32.4658,32.4237,32.449,24644.0
2019-09-27 14:10:00,38.54,38.57,38.49,38.51,34593.0,32.449,32.4743,32.4069,32.4237,34593.0
2019-09-27 14:15:00,38.51,38.52,38.44,38.47,24892.0,32.4237,32.4322,32.3648,32.3901,24892.0
2019-09-27 14:20:00,38.47,38.48,38.42,38.42,48735.0,32.3901,32.3985,32.348,32.348,48735.0
2019-09-27 14:25:00,38.42,38.46,38.41,38.44,41978.0,32.348,32.3816,32.3395,32.3648,41978.0
2019-09-27 14:30:00,38.45,38.46,38.41,38.45,41445.0,32.3732,32.3816,32.3395,32.3732,41445.0
2019-09-27 14:35:00,38.45,38.51,38.44,38.5,147646.0,32.3732,32.4237,32.3648,32.4153,147646.0
2019-09-27 14:40:00,38.49,38.55,38.48,38.54,227767.0,32.4069,32.4574,32.3985,32.449,227767.0
2019-09-27 14:45:00,38.54,38.61,38.51,38.58,349239.0,32.449,32.5079,32.4237,32.4827,349239.0
2019-09-27 14:50:00,38.58,38.6,38.51,38.52,52626.0,32.4827,32.4995,32.4237,32.4322,52626.0
2019-09-27 14:55:00,38.52,38.55,38.49,38.55,47941.0,32.4322,32.4574,32.4069,32.4574,47941.0
2019-09-27 15:00:00,38.55,38.56,38.53,38.55,85630.0,32.4574,32.4658,32.4406,32.4574,85630.0
2019-09-27 15:05:00,38.55,38.55,38.53,38.54,55337.0,32.4574,32.4574,32.4406,32.449,55337.0
2019-09-27 15:10:00,38.54,38.55,38.53,38.55,77817.0,32.449,32.4574,32.4406,32.4574,77817.0
2019-09-27 15:15:00,38.55,38.55,38.48,38.52,83286.0,32.4574,32.4574,32.3985,32.4322,83286.0
2019-09-27 15:20:00,38.52,38.55,38.49,38.51,72080.0,32.4322,32.4574,32.4069,32.4237,72080.0
2019-09-27 15:25:00,38.51,38.52,38.49,38.5,54643.0,32.4237,32.4322,32.4069,32.4153,54643.0
2019-09-27 15:30:00,38.5,38.54,38.49,38.52,156366.0,32.4153,32.449,32.4069,32.4322,156366.0
2019-09-27 15:35:00,38.52,38.55,38.45,38.46,93050.0,32.4322,32.4574,32.3732,32.3816,93050.0
2019-09-27 15:40:00,38.45,38.53,38.45,38.51,92162.0,32.3732,32.4406,32.3732,32.4237,92162.0
2019-09-27 15:45:00,38.5,38.53,38.49,38.53,160765.0,32.4153,32.4406,32.4069,32.4406,160765.0
2019-09-27 15:50:00,38.53,38.58,38.43,38.45,374232.0,32.4406,32.4827,32.3564,32.3732,374232.0
2019-09-27 15:55:00,38.45,38.46,38.39,38.4,646389.0,32.3732,32.3816,32.3227,32.3311,646389.0
2019-09-30 09:30:00,37.63,38.14,37.56,38.06,270528.0,31.6828,32.1122,31.6239,32.0449,270528.0
2019-09-30 09:35:00,38.04,38.22,37.99,38.19,146664.0,32.028,32.1796,31.9859,32.1543,146664.0
2019-09-30 09:40:00,38.19,38.35,38.13,38.32,74007.0,32.1543,32.289,32.1038,32.2638,74007.0
2019-09-30 09:45:00,38.3,38.36,38.16,38.21,53430.0,32.2469,32.2974,32.129,32.1711,53430.0
2019-09-30 09:50:00,38.22,38.28,38.09,38.26,101321.0,32.1796,32.2301,32.0701,32.2132,101321.0
2019-09-30 09:55:00,38.25,38.25,38.12,38.16,81584.0,32.2048,32.2048,32.0954,32.129,81584.0
2019-09-30 10:00:00,38.17,38.25,38.1,38.16,79810.0,32.1375,32.2048,32.0785,32.129,79810.0
2019-09-30 10:05:00,38.16,38.22,38.14,38.2,57181.0,32.129,32.1796,32.1122,32.1627,57181.0
2019-09-30 10:10:00,38.2,38.2,38.12,38.15,66994.0,32.1627,32.1627,32.0954,32.1206,66994.0
2019-09-30 10:15:00,38.14,38.21,38.12,38.16,85717.0,32.1122,32.1711,32.0954,32.129,85717.0
2019-09-30 10:20:00,38.16,38.21,38.12,38.18,50412.0,32.129,32.1711,32.0954,32.1459,50412.0
2019-09-30 10:25:00,38.18,38.25,38.15,38.25,44108.0,32.1459,32.2048,32.1206,32.2048,44108.0
2019-09-30 10:30:00,38.26,38.26,38.18,38.19,26830.0,32.2132,32.2132,32.1459,32.1543,26830.0
2019-09-30 10:35:00,38.2,38.21,38.1,38.11,28479.0,32.1627,32.1711,32.0785,32.087,28479.0
2019-09-30 10:40:00,38.12,38.23,38.07,38.21,62493.0,32.0954,32.188,32.0533,32.1711,62493.0
2019-09-30 10:45:00,38.21,38.24,38.11,38.12,43796.0,32.1711,32.1964,32.087,32.0954,43796.0
2019-09-30 10:50:00,38.13,38.14,37.98,37.98,115198.0,32.1038,32.1122,31.9775,31.9775,115198.0
2019-09-30 10:55:00,37.98,37.98,37.89,37.96,96096.0,31.9775,31.9775,31.9017,31.9607,96096.0
2019-09-30 11:00:00,37.95,37.95,37.85,37.91,73805.0,31.9522,31.9522,31.868,31.9186,73805.0
2019-09-30 11:05:00,37.91,37.92,37.74,37.75,118693.0,31.9186,31.927,31.7754,31.7838,118693.0
2019-09-30 11:10:00,37.74,37.74,37.47,37.52,204026.0,31.7754,31.7754,31.5481,31.5902,204026.0
2019-09-30 11:15:00,37.52,37.55,37.45,37.54,114215.0,31.5902,31.6155,31.5313,31.607,114215.0
2019-09-30 11:20:00,37.55,37.68,37.52,37.66,100463.0,31.6155,31.7249,31.5902,31.7081,100463.0
2019-09-30 11:25:00,37.67,37.69,37.57,37.66,103708.0,31.7165,31.7333,31.6323,31.7081,103708.0
2019-09-30 11:30:00,37.66,37.71,37.52,37.52,187451.0,31.7081,31.7502,31.5902,31.5902,187451.0
2019-09-30 11:35:00,37.52,37.58,37.48,37.58,130121.0,31.5902,31.6407,31.5565,31.6407,130121.0
2019-09-30 11:40:00,37.58,37.6,37.54,37.57,105825.0,31.6407,31.6576,31.607,31.6323,105825.0
2019-09-30 11:45:00,37.56,37.65,37.55,37.55,88966.0,31.6239,31.6997,31.6155,31.6155,88966.0
2019-09-30 11:50:00,37.56,37.72,37.54,37.72,53999.0,31.6239,31.7586,31.607,31.7586,53999.0
2019-09-30 11:55:00,37.73,37.73,37.51,37.52,77024.0,31.767,31.767,31.5818,31.5902,77024.0
2019-09-30 12:00:00,37.51,37.57,37.5,37.55,105734.0,31.5818,31.6323,31.5734,31.6155,105734.0
2019-09-30 12:05:00,37.54,37.57,37.53,37.55,41046.0,31.607,31.6323,31.5986,31.6155,41046.0
2019-09-30 12:10:00,37.55,37.57,37.52,37.53,42940.0,31.6155,31.6323,31.5902,31.5986,42940.0
2019-09-30 12:15:00,37.53,37.67,37.53,37.66,44285.0,31.5986,31.7165,31.5986,31.7081,44285.0
2019-09-30 12:20:00,37.66,37.72,37.63,37.71,43642.0,31.7081,31.7586,31.6828,31.7502,43642.0
2019-09-30 12:25:00,37.7,37.73,37.67,37.68,32514.0,31.7417,31.767,31.7165,31.7249,32514.0
2019-09-30 12:30:00,37.68,37.7,37.66,37.68,28791.0,31.7249,31.7417,31.7081,31.7249,28791.0
2019-09-30 12:35:00,37.68,37.74,37.67,37.73,22100.0,31.7249,31.7754,31.7165,31.767,22100.0
2019-09-30 12:40:00,37.73,37.79,37.72,37.74,51515.0,31.767,31.8175,31.7586,31.7754,51515.0
2019-09-30 12:45:00,37.74,37.79,37.73,37.75,38223.0,31.7754,31.8175,31.767,31.7838,38223.0
2019-09-30 12:50:00,37.75,37.77,37.67,37.7,40087.0,31.7838,31.8007,31.7165,31.7417,40087.0
2019-09-30 12:55:00,37.71,37.71,37.63,37.7,38400.0,31.7502,31.7502,31.6828,31.7417,38400.0
2019-09-30 13:00:00,37.71,37.71,37.67,37.69,32787.0,31.7502,31.7502,31.7165,31.7333,32787.0
2019-09-30 13:05:00,37.69,37.72,37.65,37.65,29766.0,31.7333,31.7586,31.6997,31.6997,29766.0
2019-09-30 13:10:00,37.65,37.7,37.63,37.7,32130.0,31.6997,31.7417,31.6828,31.7417,32130.0
2019-09-30 13:15:00,37.7,37.74,37.66,37.74,24647.0,31.7417,31.7754,31.7081,31.7754,24647.0
2019-09-30 13:20:00,37.73,37.75,37.65,37.69,49754.0,31.767,31.7838,31.6997,31.7333,49754.0
2019-09-30 13:25:00,37.68,37.68,37.6,37.66,52385.0,31.7249,31.7249,31.6576,31.7081,52385.0
2019-09-30 13:30:00,37.66,37.71,37.64,37.68,36359.0,31.7081,31.7502,31.6912,31.7249,36359.0
2019-09-30 13:35:00,37.68,37.69,37.58,37.58,51740.0,31.7249,31.7333,31.6407,31.6407,51740.0
2019-09-30 13:40:00,37.58,37.63,37.53,37.62,58515.0,31.6407,31.6828,31.5986,31.6744,58515.0
2019-09-30 13:45:00,37.62,37.7,37.62,37.68,17391.0,31.6744,31.7417,31.6744,31.7249,17391.0
2019-09-30 13:50:00,37.68,37.69,37.63,37.67,30123.0,31.7249,31.7333,31.6828,31.7165,30123.0
2019-09-30 13:55:00,37.66,37.71,37.66,37.7,41453.0,31.7081,31.7502,31.7081,31.7417,41453.0
2019-09-30 14:00:00,37.71,37.79,37.69,37.74,59495.0,31.7502,31.8175,31.7333,31.7754,59495.0
2019-09-30 14:05:00,37.73,37.78,37.71,37.76,28832.0,31.767,31.8091,31.7502,31.7923,28832.0
2019-09-30 14:10:00,37.76,37.84,37.74,37.84,40096.0,31.7923,31.8596,31.7754,31.8596,40096.0
2019-09-30 14:15:00,37.83,37.9,37.83,37.85,38978.0,31.8512,31.9101,31.8512,31.868,38978.0
2019-09-30 14:20:00,37.85,37.92,37.84,37.91,45377.0,31.868,31.927,31.8596,31.9186,45377.0
2019-09-30 14:25:00,37.9,37.92,37.88,37.91,36053.0,31.9101,31.927,31.8933,31.9186,36053.0
2019-09-30 14:30:00,37.9,37.93,37.82,37.85,35038.0,31.9101,31.9354,31.8428,31.868,35038.0
2019-09-30 14:35:00,37.84,37.94,37.84,37.93,41973.0,31.8596,31.9438,31.8596,31.9354,41973.0
2019-09-30 14:40:00,37.93,37.98,37.93,37.96,27201.0,31.9354,31.9775,31.9354,31.9607,27201.0
2019-09-30 14:45:00,37.96,38.0,37.95,38.0,33133.0,31.9607,31.9943,31.9522,31.9943,33133.0
2019-09-30 14:50:00,38.0,38.01,37.97,37.98,33808.0,31.9943,32.0028,31.9691,31.9775,33808.0
2019-09-30 14:55:00,37.97,37.99,37.92,37.96,34843.0,31.9691,31.9859,31.927,31.9607,34843.0
2019-09-30 15:00:00,37.96,37.98,37.92,37.93,56429.0,31.9607,31.9775,31.927,31.9354,56429.0
2019-09-30 15:05:00,37.94,37.95,37.9,37.94,43305.0,31.9438,31.9522,31.9101,31.9438,43305.0
2019-09-30 15:10:00,37.94,37.95,37.89,37.93,32372.0,31.9438,31.9522,31.9017,31.9354,32372.0
2019-09-30 15:15:00,37.93,37.97,37.92,37.95,67296.0,31.9354,31.9691,31.927,31.9522,67296.0
2019-09-30 15:20:00,37.95,38.0,37.94,37.95,34159.0,31.9522,31.9943,31.9438,31.9522,34159.0
2019-09-30 15:25:00,37.95,37.97,37.91,37.93,55251.0,31.9522,31.9691,31.9186,31.9354,55251.0
2019-09-30 15:30:00,37.93,37.95,37.85,37.88,89282.0,31.9354,31.9522,31.868,31.8933,89282.0
2019-09-30 15:35:00,37.87,37.9,37.85,37.86,71054.0,31.8849,31.9101,31.868,31.8765,71054.0
2019-09-30 15:40:00,37.86,37.89,37.83,37.87,107965.0,31.8765,31.9017,31.8512,31.8849,107965.0
2019-09-30 15:45:00,37.87,37.92,37.85,37.9,106004.0,31.8849,31.927,31.868,31.9101,106004.0
2019-09-30 15:50:00,37.9,37.96,37.89,37.95,194818.0,31.9101,31.9607,31.9017,31.9522,194818.0
2019-09-30 15:55:00,37.94,37.96,37.9,37.93,398694.0,31.9438,31.9607,31.9101,31.9354,398694.0
2019-10-01 09:30:00,37.55,37.72,37.51,37.65,191713.0,31.6155,31.7586,31.5818,31.6997,191713.0
2019-10-01 09:35:00,37.66,37.82,37.64,37.78,110684.0,31.7081,31.8428,31.6912,31.8091,110684.0
2019-10-01 09:40:00,37.79,37.86,37.59,37.6,61381.0,31.8175,31.8765,31.6491,31.6576,61381.0
2019-10-01 09:45:00,37.59,37.6,37.49,37.56,58069.0,31.6491,31.6576,31.5649,31.6239,58069.0
2019-10-01 09:50:00,37.55,37.7,37.52,37.59,60957.0,31.6155,31.7417,31.5902,31.6491,60957.0
2019-10-01 09:55:00,37.58,37.67,37.48,37.65,47127.0,31.6407,31.7165,31.5565,31.6997,47127.0
2019-10-01 10:00:00,37.65,38.22,37.63,38.16,316512.0,31.6997,32.1796,31.6828,32.129,316512.0
2019-10-01 10:05:00,38.16,38.17,37.98,38.04,139304.0,32.129,32.1375,31.9775,32.028,139304.0
2019-10-01 10:10:00,38.05,38.18,38.02,38.18,149864.0,32.0364,32.1459,32.0112,32.1459,149864.0
2019-10-01 10:15:00,38.19,38.22,38.05,38.14,155801.0,32.1543,32.1796,32.0364,32.1122,155801.0
2019-10-01 10:20:00,38.14,38.17,38.06,38.07,133347.0,32.1122,32.1375,32.0449,32.0533,133347.0
2019-10-01 10:25:00,38.06,38.1,37.96,38.0,117750.0,32.0449,32.0785,31.9607,31.9943,117750.0
2019-10-01 10:30:00,38.0,38.06,37.91,38.05,112843.0,31.9943,32.0449,31.9186,32.0364,112843.0
2019-10-01 10:35:00,38.05,38.12,38.01,38.08,136868.0,32.0364,32.0954,32.0028,32.0617,136868.0
2019-10-01 10:40:00,38.08,38.15,38.07,38.12,101078.0,32.0617,32.1206,32.0533,32.0954,101078.0
2019-10-01 10:45:00,38.11,38.17,38.09,38.15,81329.0,32.087,32.1375,32.0701,32.1206,81329.0
2019-10-01 10:50:00,38.14,38.16,38.04,38.11,79274.0,32.1122,32.129,32.028,32.087,79274.0
2019-10-01 10:55:00,38.11,38.19,38.11,38.14,96969.0,32.087,32.1543,32.087,32.1122,96969.0
2019-10-01 11:00:00,38.13,38.15,38.07,38.13,75370.0,32.1038,32.1206,32.0533,32.1038,75370.0
2019-10-01 11:05:00,38.13,38.15,37.99,37.99,82905.0,32.1038,32.1206,31.9859,31.9859,82905.0
2019-10-01 11:10:00,38.0,38.01,37.95,37.96,44223.0,31.9943,32.0028,31.9522,31.9607,44223.0
2019-10-01 11:15:00,37.96,38.0,37.91,37.98,57042.0,31.9607,31.9943,31.9186,31.9775,57042.0
2019-10-01 11:20:00,37.98,38.07,37.97,38.05,72526.0,31.9775,32.0533,31.9691,32.0364,72526.0
2019-10-01 11:25:00,38.05,38.05,37.91,37.91,42556.0,32.0364,32.0364,31.9186,31.9186,42556.0
2019-10-01 11:30:00,37.91,38.0,37.89,37.97,49072.0,31.9186,31.9943,31.9017,31.9691,49072.0
2019-10-01 11:35:00,37.95,37.97,37.84,37.86,27644.0,31.9522,31.9691,31.8596,31.8765,27644.0
2019-10-01 11:40:00,37.87,37.95,37.86,37.91,40444.0,31.8849,31.9522,31.8765,31.9186,40444.0
2019-10-01 11:45:00,37.91,37.99,37.89,37.89,47833.0,31.9186,31.9859,31.9017,31.9017,47833.0
2019-10-01 11:50:00,37.89,37.96,37.86,37.95,39942.0,31.9017,31.9607,31.8765,31.9522,39942.0
2019-10-01 11:55:00,37.93,37.95,37.9,37.93,34604.0,31.9354,31.9522,31.9101,31.9354,34604.0
2019-10-01 12:00:00,37.93,37.97,37.84,37.88,34691.0,31.9354,31.9691,31.8596,31.8933,34691.0
2019-10-01 12:05:00,37.88,37.9,37.83,37.84,41300.0,31.8933,31.9101,31.8512,31.8596,41300.0
2019-10-01 12:10:00,37.84,37.88,37.82,37.86,43351.0,31.8596,31.8933,31.8428,31.8765,43351.0
2019-10-01 12:15:00,37.87,38.01,37.86,37.92,87408.0,31.8849,32.0028,31.8765,31.927,87408.0
2019-10-01 12:20:00,37.91,37.92,37.79,37.86,42771.0,31.9186,31.927,31.8175,31.8765,42771.0
2019-10-01 12:25:00,37.86,37.97,37.85,37.95,41310.0,31.8765,31.9691,31.868,31.9522,41310.0
2019-10-01 12:30:00,37.94,37.96,37.85,37.88,118919.0,31.9438,31.9607,31.868,31.8933,118919.0
2019-10-01 12:35:00,37.87,37.9,37.79,37.8,38937.0,31.8849,31.9101,31.8175,31.8259,38937.0
2019-10-01 12:40:00,37.79,37.8,37.72,37.76,36370.0,31.8175,31.8259,31.7586,31.7923,36370.0
2019-10-01 12:45:00,37.76,37.77,37.58,37.7,242835.0,31.7923,31.8007,31.6407,31.7417,242835.0
2019-10-01 12:50:00,37.7,37.82,37.7,37.82,34343.0,31.7417,31.8428,31.7417,31.8428,34343.0
2019-10-01 12:55:00,37.82,37.84,37.77,37.78,45231.0,31.8428,31.8596,31.8007,31.8091,45231.0
2019-10-01 13:00:00,37.78,37.8,37.74,37.77,19490.0,31.8091,31.8259,31.7754,31.8007,19490.0
2019-10-01 13:05:00,37.77,37.86,37.76,37.79,42288.0,31.8007,31.8765,31.7923,31.8175,42288.0
2019-10-01 13:10:00,37.8,37.83,37.77,37.81,20527.0,31.8259,31.8512,31.8007,31.8344,20527.0
2019-10-01 13:15:00,37.82,37.85,37.81,37.83,30914.0,31.8428,31.868,31.8344,31.8512,30914.0
2019-10-01 13:20:00,37.83,37.84,37.78,37.84,26975.0,31.8512,31.8596,31.8091,31.8596,26975.0
2019-10-01 13:25:00,37.83,37.89,37.81,37.86,62405.0,31.8512,31.9017,31.8344,31.8765,62405.0
2019-10-01 13:30:00,37.86,37.86,37.81,37.83,47069.0,31.8765,31.8765,31.8344,31.8512,47069.0
2019-10-01 13:35:00,37.82,37.83,37.79,37.8,37201.0,31.8428,31.8512,31.8175,31.8259,37201.0
2019-10-01 13:40:00,37.8,37.81,37.69,37.71,54175.0,31.8259,31.8344,31.7333,31.7502,54175.0
2019-10-01 13:45:00,37.71,37.78,37.69,37.76,32427.0,31.7502,31.8091,31.7333,31.7923,32427.0
2019-10-01 13:50:00,37.76,37.81,37.74,37.78,24934.0,31.7923,31.8344,31.7754,31.8091,24934.0
2019-10-01 13:55:00,37.77,37.81,37.76,37.78,26033.0,31.8007,31.8344,31.7923,31.8091,26033.0
2019-10-01 14:00:00,37.79,37.79,37.71,37.76,46699.0,31.8175,31.8175,31.7502,31.7923,46699.0
2019-10-01 14:05:00,37.76,37.78,37.74,37.77,35809.0,31.7923,31.8091,31.7754,31.8007,35809.0
2019-10-01 14:10:00,37.77,37.78,37.72,37.76,41305.0,31.8007,31.8091,31.7586,31.7923,41305.0
2019-10-01 14:15:00,37.76,37.78,37.74,37.76,45659.0,31.7923,31.8091,31.7754,31.7923,45659.0
2019-10-01 14:20:00,37.76,37.77,37.74,37.76,29770.0,31.7923,31.8007,31.7754,31.7923,29770.0
2019-10-01 14:25:00,37.76,37.76,37.71,37.72,45454.0,31.7923,31.7923,31.7502,31.7586,45454.0
2019-10-01 14:30:00,37.72,37.72,37.62,37.67,73037.0,31.7586,31.7586,31.6744,31.7165,73037.0
2019-10-01 14:35:00,37.66,37.68,37.6,37.61,55777.0,31.7081,31.7249,31.6576,31.666,55777.0
2019-10-01 14:40:00,37.61,37.61,37.53,37.56,62927.0,31.666,31.666,31.5986,31.6239,62927.0
2019-10-01 14:45:00,37.56,37.56,37.47,37.53,78887.0,31.6239,31.6239,31.5481,31.5986,78887.0
2019-10-01 14:50:00,37.54,37.58,37.51,37.51,54401.0,31.607,31.6407,31.5818,31.5818,54401.0
2019-10-01 14:55:00,37.51,37.55,37.5,37.53,34953.0,31.5818,31.6155,31.5734,31.5986,34953.0
2019-10-01 15:00:00,37.53,37.58,37.52,37.58,38040.0,31.5986,31.6407,31.5902,31.6407,38040.0
2019-10-01 15:05:00,37.58,37.6,37.53,37.55,36604.0,31.6407,31.6576,31.5986,31.6155,36604.0
2019-10-01 15:10:00,37.55,37.58,37.54,37.55,29529.0,31.6155,31.6407,31.607,31.6155,29529.0
2019-10-01 15:15:00,37.55,37.63,37.54,37.63,48065.0,31.6155,31.6828,31.607,31.6828,48065.0
2019-10-01 15:20:00,37.63,37.7,37.62,37.68,89543.0,31.6828,31.7417,31.6744,31.7249,89543.0
2019-10-01 15:25:00,37.68,37.74,37.64,37.72,76859.0,31.7249,31.7754,31.6912,31.7586,76859.0
2019-10-01 15:30:00,37.72,37.75,37.66,37.68,57748.0,31.7586,31.7838,31.7081,31.7249,57748.0
2019-10-01 15:35:00,37.69,37.69,37.62,37.65,58562.0,31.7333,31.7333,31.6744,31.6997,58562.0
2019-10-01 15:40:00,37.64,37.69,37.62,37.63,71365.0,31.6912,31.7333,31.6744,31.6828,71365.0
2019-10-01 15:45:00,37.63,37.67,37.6,37.63,106173.0,31.6828,31.7165,31.6576,31.6828,106173.0
2019-10-01 15:50:00,37.63,37.7,37.63,37.67,194094.0,31.6828,31.7417,31.6828,31.7165,194094.0
2019-10-01 15:55:00,37.68,37.68,37.53,37.55,538329.0,31.7249,31.7249,31.5986,31.6155,538329.0
2019-10-02 09:30:00,38.12,38.3,37.98,38.15,214649.0,32.0954,32.2469,31.9775,32.1206,214649.0
2019-10-02 09:35:00,38.14,38.17,37.94,38.05,123016.0,32.1122,32.1375,31.9438,32.0364,123016.0
2019-10-02 09:40:00,38.05,38.11,37.96,38.01,112945.0,32.0364,32.087,31.9607,32.0028,112945.0
2019-10-02 09:45:00,38.02,38.06,37.83,38.0,85114.0,32.0112,32.0449,31.8512,31.9943,85114.0
2019-10-02 09:50:00,37.99,37.99,37.87,37.91,56154.0,31.9859,31.9859,31.8849,31.9186,56154.0
2019-10-02 09:55:00,37.92,37.94,37.85,37.88,62131.0,31.927,31.9438,31.868,31.8933,62131.0
2019-10-02 10:00:00,37.88,37.9,37.66,37.73,108558.0,31.8933,31.9101,31.7081,31.767,108558.0
2019-10-02 10:05:00,37.72,37.72,37.51,37.6,183764.0,31.7586,31.7586,31.5818,31.6576,183764.0
2019-10-02 10:10:00,37.59,37.68,37.55,37.57,37706.0,31.6491,31.7249,31.6155,31.6323,37706.0
2019-10-02 10:15:00,37.58,37.64,37.52,37.62,124270.0,31.6407,31.6912,31.5902,31.6744,124270.0
2019-10-02 10:20:00,37.62,37.66,37.54,37.66,49308.0,31.6744,31.7081,31.607,31.7081,49308.0
2019-10-02 10:25:00,37.65,37.67,37.59,37.65,66760.0,31.6997,31.7165,31.6491,31.6997,66760.0
2019-10-02 10:30:00,37.65,37.71,37.57,37.63,123691.0,31.6997,31.7502,31.6323,31.6828,123691.0
2019-10-02 10:35:00,37.63,37.7,37.59,37.65,101741.0,31.6828,31.7417,31.6491,31.6997,101741.0
2019-10-02 10:40:00,37.66,37.69,37.58,37.62,84561.0,31.7081,31.7333,31.6407,31.6744,84561.0
2019-10-02 10:45:00,37.62,37.64,37.54,37.63,55581.0,31.6744,31.6912,31.607,31.6828,55581.0
2019-10-02 10:50:00,37.63,37.64,37.54,37.54,58414.0,31.6828,31.6912,31.607,31.607,58414.0
2019-10-02 10:55:00,37.54,37.61,37.53,37.54,69160.0,31.607,31.666,31.5986,31.607,69160.0
2019-10-02 11:00:00,37.55,37.57,37.48,37.57,77868.0,31.6155,31.6323,31.5565,31.6323,77868.0
2019-10-02 11:05:00,37.56,37.7,37.54,37.7,46913.0,31.6239,31.7417,31.607,31.7417,46913.0
2019-10-02 11:10:00,37.69,37.81,37.66,37.73,84740.0,31.7333,31.8344,31.7081,31.767,84740.0
2019-10-02 11:15:00,37.73,37.79,37.72,37.76,202738.0,31.767,31.8175,31.7586,31.7923,202738.0
2019-10-02 11:20:00,37.75,37.83,37.74,37.83,85834.0,31.7838,31.8512,31.7754,31.8512,85834.0
2019-10-02 11:25:00,37.83,37.83,37.74,37.79,37370.0,31.8512,31.8512,31.7754,31.8175,37370.0
2019-10-02 11:30:00,37.78,37.9,37.75,37.86,93391.0,31.8091,31.9101,31.7838,31.8765,93391.0
2019-10-02 11:35:00,37.86,37.86,37.75,37.78,46210.0,31.8765,31.8765,31.7838,31.8091,46210.0
2019-10-02 11:40:00,37.77,37.82,37.75,37.8,50436.0,31.8007,31.8428,31.7838,31.8259,50436.0
2019-10-02 11:45:00,37.81,37.82,37.74,37.8,40697.0,31.8344,31.8428,31.7754,31.8259,40697.0
2019-10-02 11:50:00,37.8,37.89,37.79,37.83,92256.0,31.8259,31.9017,31.8175,31.8512,92256.0
2019-10-02 11:55:00,37.83,37.88,37.78,37.86,50391.0,31.8512,31.8933,31.8091,31.8765,50391.0
2019-10-02 12:00:00,37.85,37.88,37.82,37.84,21166.0,31.868,31.8933,31.8428,31.8596,21166.0
2019-10-02 12:05:00,37.83,37.86,37.79,37.83,40750.0,31.8512,31.8765,31.8175,31.8512,40750.0
2019-10-02 12:10:00,37.83,37.89,37.8,37.88,41838.0,31.8512,31.9017,31.8259,31.8933,41838.0
2019-10-02 12:15:00,37.88,37.89,37.81,37.82,22056.0,31.8933,31.9017,31.8344,31.8428,22056.0
2019-10-02 12:20:00,37.82,37.82,37.76,37.77,18134.0,31.8428,31.8428,31.7923,31.8007,18134.0
2019-10-02 12:25:00,37.78,37.78,37.68,37.71,39502.0,31.8091,31.8091,31.7249,31.7502,39502.0
2019-10-02 12:30:00,37.72,37.77,37.71,37.77,23241.0,31.7586,31.8007,31.7502,31.8007,23241.0
2019-10-02 12:35:00,37.77,37.77,37.71,37.73,18714.0,31.8007,31.8007,31.7502,31.767,18714.0
2019-10-02 12:40:00,37.72,37.75,37.69,37.71,33692.0,31.7586,31.7838,31.7333,31.7502,33692.0
2019-10-02 12:45:00,37.7,37.71,37.6,37.63,41205.0,31.7417,31.7502,31.6576,31.6828,41205.0
2019-10-02 12:50:00,37.62,37.69,37.6,37.68,24842.0,31.6744,31.7333,31.6576,31.7249,24842.0
2019-10-02 12:55:00,37.68,37.7,37.66,37.68,22532.0,31.7249,31.7417,31.7081,31.7249,22532.0
2019-10-02 13:00:00,37.68,37.68,37.61,37.62,43711.0,31.7249,31.7249,31.666,31.6744,43711.0
2019-10-02 13:05:00,37.62,37.65,37.59,37.65,38548.0,31.6744,31.6997,31.6491,31.6997,38548.0
2019-10-02 13:10:00,37.64,37.73,37.61,37.71,48402.0,31.6912,31.767,31.666,31.7502,48402.0
2019-10-02 13:15:00,37.7,37.71,37.66,37.67,24270.0,31.7417,31.7502,31.7081,31.7165,24270.0
2019-10-02 13:20:00,37.67,37.76,37.65,37.75,119532.0,31.7165,31.7923,31.6997,31.7838,119532.0
2019-10-02 13:25:00,37.75,37.8,37.74,37.79,57067.0,31.7838,31.8259,31.7754,31.8175,57067.0
2019-10-02 13:30:00,37.79,37.87,37.79,37.86,64871.0,31.8175,31.8849,31.8175,31.8765,64871.0
2019-10-02 13:35:00,37.86,37.86,37.79,37.85,34171.0,31.8765,31.8765,31.8175,31.868,34171.0
2019-10-02 13:40:00,37.85,37.97,37.85,37.9,159072.0,31.868,31.9691,31.868,31.9101,159072.0
2019-10-02 13:45:00,37.91,37.93,37.85,37.9,33392.0,31.9186,31.9354,31.868,31.9101,33392.0
2019-10-02 13:50:00,37.9,37.9,37.85,37.88,22648.0,31.9101,31.9101,31.868,31.8933,22648.0
2019-10-02 13:55:00,37.88,37.9,37.85,37.89,34677.0,31.8933,31.9101,31.868,31.9017,34677.0
2019-10-02 14:00:00,37.89,37.91,37.84,37.84,55311.0,31.9017,31.9186,31.8596,31.8596,55311.0
2019-10-02 14:05:00,37.84,37.85,37.8,37.8,26815.0,31.8596,31.868,31.8259,31.8259,26815.0
2019-10-02 14:10:00,37.8,37.85,37.78,37.85,37017.0,31.8259,31.868,31.8091,31.868,37017.0
2019-10-02 14:15:00,37.84,37.86,37.81,37.86,50676.0,31.8596,31.8765,31.8344,31.8765,50676.0
2019-10-02 14:20:00,37.86,37.91,37.84,37.91,44887.0,31.8765,31.9186,31.8596,31.9186,44887.0
2019-10-02 14:25:00,37.9,37.92,37.86,37.91,65123.0,31.9101,31.927,31.8765,31.9186,65123.0
2019-10-02 14:30:00,37.91,37.96,37.9,37.95,32536.0,31.9186,31.9607,31.9101,31.9522,32536.0
2019-10-02 14:35:00,37.95,37.96,37.87,37.9,44433.0,31.9522,31.9607,31.8849,31.9101,44433.0
2019-10-02 14:40:00,37.89,37.89,37.85,37.86,26213.0,31.9017,31.9017,31.868,31.8765,26213.0
2019-10-02 14:45:00,37.85,37.87,37.8,37.87,57062.0,31.868,31.8849,31.8259,31.8849,57062.0
2019-10-02 14:50:00,37.87,37.94,37.85,37.94,42661.0,31.8849,31.9438,31.868,31.9438,42661.0
2019-10-02 14:55:00,37.93,37.95,37.91,37.94,28502.0,31.9354,31.9522,31.9186,31.9438,28502.0
2019-10-02 15:00:00,37.94,37.94,37.89,37.91,44896.0,31.9438,31.9438,31.9017,31.9186,44896.0
2019-10-02 15:05:00,37.9,37.92,37.88,37.91,49627.0,31.9101,31.927,31.8933,31.9186,49627.0
2019-10-02 15:10:00,37.91,37.92,37.87,37.89,34785.0,31.9186,31.927,31.8849,31.9017,34785.0
2019-10-02 15:15:00,37.88,37.93,37.87,37.91,33063.0,31.8933,31.9354,31.8849,31.9186,33063.0
2019-10-02 15:20:00,37.91,37.91,37.87,37.91,29310.0,31.9186,31.9186,31.8849,31.9186,29310.0
2019-10-02 15:25:00,37.9,37.91,37.86,37.87,36378.0,31.9101,31.9186,31.8765,31.8849,36378.0
2019-10-02 15:30:00,37.87,37.88,37.79,37.8,54826.0,31.8849,31.8933,31.8175,31.8259,54826.0
2019-10-02 15:35:00,37.81,37.85,37.81,37.83,39153.0,31.8344,31.868,31.8344,31.8512,39153.0
2019-10-02 15:40:00,37.83,37.87,37.82,37.83,52094.0,31.8512,31.8849,31.8428,31.8512,52094.0
2019-10-02 15:45:00,37.83,37.86,37.82,37.85,71642.0,31.8512,31.8765,31.8428,31.868,71642.0
2019-10-02 15:50:00,37.85,37.87,37.82,37.87,160801.0,31.868,31.8849,31.8428,31.8849,160801.0
2019-10-02 15:55:00,37.87,37.9,37.81,37.86,376281.0,31.8849,31.9101,31.8344,31.8765,376281.0
2019-10-03 09:30:00,38.16,38.2,37.95,38.07,163098.0,32.129,32.1627,31.9522,32.0533,163098.0
2019-10-03 09:35:00,38.09,38.22,38.06,38.13,73147.0,32.0701,32.1796,32.0449,32.1038,73147.0
2019-10-03 09:40:00,38.12,38.21,38.11,38.16,29912.0,32.0954,32.1711,32.087,32.129,29912.0
2019-10-03 09:45:00,38.14,38.15,38.05,38.11,68105.0,32.1122,32.1206,32.0364,32.087,68105.0
2019-10-03 09:50:00,38.11,38.27,38.1,38.21,78577.0,32.087,32.2217,32.0785,32.1711,78577.0
2019-10-03 09:55:00,38.22,38.28,38.12,38.14,64674.0,32.1796,32.2301,32.0954,32.1122,64674.0
2019-10-03 10:00:00,38.14,38.57,38.13,38.53,245445.0,32.1122,32.4743,32.1038,32.4406,245445.0
2019-10-03 10:05:00,38.55,38.64,38.49,38.51,130096.0,32.4574,32.5332,32.4069,32.4237,130096.0
2019-10-03 10:10:00,38.52,38.63,38.51,38.55,106452.0,32.4322,32.5248,32.4237,32.4574,106452.0
2019-10-03 10:15:00,38.56,38.71,38.56,38.67,117994.0,32.4658,32.5921,32.4658,32.5584,117994.0
2019-10-03 10:20:00,38.67,38.7,38.53,38.57,57953.0,32.5584,32.5837,32.4406,32.4743,57953.0
2019-10-03 10:25:00,38.57,38.6,38.46,38.52,159709.0,32.4743,32.4995,32.3816,32.4322,159709.0
2019-10-03 10:30:00,38.52,38.66,38.46,38.59,90360.0,32.4322,32.55,32.3816,32.4911,90360.0
2019-10-03 10:35:00,38.59,38.62,38.52,38.6,123339.0,32.4911,32.5163,32.4322,32.4995,123339.0
2019-10-03 10:40:00,38.6,38.77,38.58,38.72,56207.0,32.4995,32.6426,32.4827,32.6005,56207.0
2019-10-03 10:45:00,38.71,38.77,38.63,38.69,90463.0,32.5921,32.6426,32.5248,32.5753,90463.0
2019-10-03 10:50:00,38.68,38.69,38.58,38.61,41188.0,32.5669,32.5753,32.4827,32.5079,41188.0
2019-10-03 10:55:00,38.6,38.64,38.56,38.59,48960.0,32.4995,32.5332,32.4658,32.4911,48960.0
2019-10-03 11:00:00,38.59,38.61,38.51,38.53,72644.0,32.4911,32.5079,32.4237,32.4406,72644.0
2019-10-03 11:05:00,38.52,38.55,38.46,38.48,63515.0,32.4322,32.4574,32.3816,32.3985,63515.0
2019-10-03 11:10:00,38.48,38.54,38.43,38.49,56836.0,32.3985,32.449,32.3564,32.4069,56836.0
2019-10-03 11:15:00,38.49,38.5,38.34,38.34,64461.0,32.4069,32.4153,32.2806,32.2806,64461.0
2019-10-03 11:20:00,38.35,38.42,38.3,38.4,44829.0,32.289,32.348,32.2469,32.3311,44829.0
2019-10-03 11:25:00,38.4,38.5,38.39,38.49,69103.0,32.3311,32.4153,32.3227,32.4069,69103.0
2019-10-03 11:30:00,38.48,38.56,38.44,38.45,58819.0,32.3985,32.4658,32.3648,32.3732,58819.0
2019-10-03 11:35:00,38.45,38.45,38.35,38.44,46519.0,32.3732,32.3732,32.289,32.3648,46519.0
2019-10-03 11:40:00,38.43,38.45,38.39,38.39,29369.0,32.3564,32.3732,32.3227,32.3227,29369.0
2019-10-03 11:45:00,38.38,38.49,38.38,38.44,65785.0,32.3143,32.4069,32.3143,32.3648,65785.0
2019-10-03 11:50:00,38.43,38.48,38.41,38.44,28547.0,32.3564,32.3985,32.3395,32.3648,28547.0
2019-10-03 11:55:00,38.44,38.47,38.4,38.47,28808.0,32.3648,32.3901,32.3311,32.3901,28808.0
2019-10-03 12:00:00,38.46,38.46,38.31,38.33,33351.0,32.3816,32.3816,32.2553,32.2722,33351.0
2019-10-03 12:05:00,38.32,38.37,38.26,38.34,30064.0,32.2638,32.3059,32.2132,32.2806,30064.0
2019-10-03 12:10:00,38.34,38.38,38.32,38.33,18678.0,32.2806,32.3143,32.2638,32.2722,18678.0
2019-10-03 12:15:00,38.33,38.4,38.32,38.37,27252.0,32.2722,32.3311,32.2638,32.3059,27252.0
2019-10-03 12:20:00,38.38,38.41,38.35,38.39,23493.0,32.3143,32.3395,32.289,32.3227,23493.0
2019-10-03 12:25:00,38.39,38.39,38.33,38.37,29056.0,32.3227,32.3227,32.2722,32.3059,29056.0
2019-10-03 12:30:00,38.37,38.43,38.36,38.42,23804.0,32.3059,32.3564,32.2974,32.348,23804.0
2019-10-03 12:35:00,38.42,38.42,38.36,38.42,31032.0,32.348,32.348,32.2974,32.348,31032.0
2019-10-03 12:40:00,38.41,38.43,38.38,38.43,33155.0,32.3395,32.3564,32.3143,32.3564,33155.0
2019-10-03 12:45:00,38.44,38.48,38.43,38.48,31862.0,32.3648,32.3985,32.3564,32.3985,31862.0
2019-10-03 12:50:00,38.49,38.5,38.42,38.43,35090.0,32.4069,32.4153,32.348,32.3564,35090.0
2019-10-03 12:55:00,38.43,38.48,38.41,38.44,29601.0,32.3564,32.3985,32.3395,32.3648,29601.0
2019-10-03 13:00:00,38.43,38.44,38.4,38.41,29832.0,32.3564,32.3648,32.3311,32.3395,29832.0
2019-10-03 13:05:00,38.41,38.51,38.4,38.5,25131.0,32.3395,32.4237,32.3311,32.4153,25131.0
2019-10-03 13:10:00,38.49,38.49,38.44,38.45,19905.0,32.4069,32.4069,32.3648,32.3732,19905.0
2019-10-03 13:15:00,38.45,38.47,38.39,38.42,37669.0,32.3732,32.3901,32.3227,32.348,37669.0
2019-10-03 13:20:00,38.42,38.43,38.3,38.3,31113.0,32.348,32.3564,32.2469,32.2469,31113.0
2019-10-03 13:25:00,38.3,38.37,38.29,38.37,25021.0,32.2469,32.3059,32.2385,32.3059,25021.0
2019-10-03 13:30:00,38.37,38.39,38.36,38.38,20810.0,32.3059,32.3227,32.2974,32.3143,20810.0
2019-10-03 13:35:00,38.38,38.39,38.28,38.29,63045.0,32.3143,32.3227,32.2301,32.2385,63045.0
2019-10-03 13:40:00,38.29,38.29,38.23,38.26,29933.0,32.2385,32.2385,32.188,32.2132,29933.0
2019-10-03 13:45:00,38.26,38.27,38.18,38.19,29425.0,32.2132,32.2217,32.1459,32.1543,29425.0
2019-10-03 13:50:00,38.18,38.23,38.16,38.23,35712.0,32.1459,32.188,32.129,32.188,35712.0
2019-10-03 13:55:00,38.24,38.34,38.23,38.33,28715.0,32.1964,32.2806,32.188,32.2722,28715.0
2019-10-03 14:00:00,38.34,38.36,38.31,38.32,24733.0,32.2806,32.2974,32.2553,32.2638,24733.0
2019-10-03 14:05:00,38.31,38.35,38.3,38.34,19425.0,32.2553,32.289,32.2469,32.2806,19425.0
2019-10-03 14:10:00,38.34,38.34,38.29,38.29,24080.0,32.2806,32.2806,32.2385,32.2385,24080.0
2019-10-03 14:15:00,38.3,38.32,38.24,38.27,29803.0,32.2469,32.2638,32.1964,32.2217,29803.0
2019-10-03 14:20:00,38.26,38.3,38.22,38.23,33174.0,32.2132,32.2469,32.1796,32.188,33174.0
2019-10-03 14:25:00,38.24,38.28,38.24,38.27,15717.0,32.1964,32.2301,32.1964,32.2217,15717.0
2019-10-03 14:30:00,38.27,38.3,38.26,38.28,23187.0,32.2217,32.2469,32.2132,32.2301,23187.0
2019-10-03 14:35:00,38.29,38.31,38.28,38.3,14095.0,32.2385,32.2553,32.2301,32.2469,14095.0
2019-10-03 14:40:00,38.29,38.29,38.25,38.28,21199.0,32.2385,32.2385,32.2048,32.2301,21199.0
2019-10-03 14:45:00,38.27,38.3,38.19,38.19,19607.0,32.2217,32.2469,32.1543,32.1543,19607.0
2019-10-03 14:50:00,38.2,38.23,38.19,38.23,25513.0,32.1627,32.188,32.1543,32.188,25513.0
2019-10-03 14:55:00,38.23,38.23,38.18,38.2,32573.0,32.188,32.188,32.1459,32.1627,32573.0
2019-10-03 15:00:00,38.2,38.24,38.18,38.19,43540.0,32.1627,32.1964,32.1459,32.1543,43540.0
2019-10-03 15:05:00,38.19,38.21,38.16,38.17,24654.0,32.1543,32.1711,32.129,32.1375,24654.0
2019-10-03 15:10:00,38.17,38.19,38.14,38.18,18596.0,32.1375,32.1543,32.1122,32.1459,18596.0
2019-10-03 15:15:00,38.19,38.21,38.16,38.17,28284.0,32.1543,32.1711,32.129,32.1375,28284.0
2019-10-03 15:20:00,38.17,38.17,38.08,38.13,41611.0,32.1375,32.1375,32.0617,32.1038,41611.0
2019-10-03 15:25:00,38.13,38.14,38.11,38.12,16206.0,32.1038,32.1122,32.087,32.0954,16206.0
2019-10-03 15:30:00,38.12,38.12,38.04,38.05,58413.0,32.0954,32.0954,32.028,32.0364,58413.0
2019-10-03 15:35:00,38.04,38.07,38.0,38.01,51901.0,32.028,32.0533,31.9943,32.0028,51901.0
2019-10-03 15:40:00,38.01,38.02,37.99,38.0,42864.0,32.0028,32.0112,31.9859,31.9943,42864.0
2019-10-03 15:45:00,38.0,38.03,37.99,37.99,118242.0,31.9943,32.0196,31.9859,31.9859,118242.0
2019-10-03 15:50:00,38.0,38.09,37.98,38.08,158328.0,31.9943,32.0701,31.9775,32.0617,158328.0
2019-10-03 15:55:00,38.09,38.14,38.07,38.13,406197.0,32.0701,32.1122,32.0533,32.1038,406197.0
2019-10-04 09:30:00,37.88,37.92,37.73,37.76,272096.0,31.8933,31.927,31.767,31.7923,272096.0
2019-10-04 09:35:00,37.77,37.84,37.61,37.83,104444.0,31.8007,31.8596,31.666,31.8512,104444.0
2019-10-04 09:40:00,37.86,37.97,37.73,37.83,63569.0,31.8765,31.9691,31.767,31.8512,63569.0
2019-10-04 09:45:00,37.83,37.95,37.81,37.93,48520.0,31.8512,31.9522,31.8344,31.9354,48520.0
2019-10-04 09:50:00,37.95,37.95,37.85,37.92,33310.0,31.9522,31.9522,31.868,31.927,33310.0
2019-10-04 09:55:00,37.94,37.99,37.87,37.87,59779.0,31.9438,31.9859,31.8849,31.8849,59779.0
2019-10-04 10:00:00,37.86,37.92,37.81,37.92,60602.0,31.8765,31.927,31.8344,31.927,60602.0
2019-10-04 10:05:00,37.94,38.13,37.94,38.09,44227.0,31.9438,32.1038,31.9438,32.0701,44227.0
2019-10-04 10:10:00,38.11,38.14,38.01,38.06,27383.0,32.087,32.1122,32.0028,32.0449,27383.0
2019-10-04 10:15:00,38.05,38.08,38.02,38.05,32854.0,32.0364,32.0617,32.0112,32.0364,32854.0
2019-10-04 10:20:00,38.05,38.07,38.0,38.05,35162.0,32.0364,32.0533,31.9943,32.0364,35162.0
2019-10-04 10:25:00,38.06,38.13,38.05,38.11,62279.0,32.0449,32.1038,32.0364,32.087,62279.0
2019-10-04 10:30:00,38.12,38.18,38.07,38.11,49562.0,32.0954,32.1459,32.0533,32.087,49562.0
2019-10-04 10:35:00,38.11,38.13,38.01,38.06,57244.0,32.087,32.1038,32.0028,32.0449,57244.0
2019-10-04 10:40:00,38.06,38.18,38.04,38.16,55421.0,32.0449,32.1459,32.028,32.129,55421.0
2019-10-04 10:45:00,38.15,38.21,38.1,38.16,34161.0,32.1206,32.1711,32.0785,32.129,34161.0
2019-10-04 10:50:00,38.15,38.16,38.07,38.07,32975.0,32.1206,32.129,32.0533,32.0533,32975.0
2019-10-04 10:55:00,38.08,38.15,38.05,38.13,22187.0,32.0617,32.1206,32.0364,32.1038,22187.0
2019-10-04 11:00:00,38.13,38.24,38.07,38.22,47334.0,32.1038,32.1964,32.0533,32.1796,47334.0
2019-10-04 11:05:00,38.22,38.25,38.2,38.24,23136.0,32.1796,32.2048,32.1627,32.1964,23136.0
2019-10-04 11:10:00,38.24,38.34,38.23,38.33,28159.0,32.1964,32.2806,32.188,32.2722,28159.0
2019-10-04 11:15:00,38.33,38.48,38.33,38.43,39066.0,32.2722,32.3985,32.2722,32.3564,39066.0
2019-10-04 11:20:00,38.42,38.43,38.3,38.3,52511.0,32.348,32.3564,32.2469,32.2469,52511.0
2019-10-04 11:25:00,38.31,38.32,38.2,38.25,44320.0,32.2553,32.2638,32.1627,32.2048,44320.0
2019-10-04 11:30:00,38.26,38.28,38.09,38.15,64914.0,32.2132,32.2301,32.0701,32.1206,64914.0
2019-10-04 11:35:00,38.15,38.24,38.14,38.22,40272.0,32.1206,32.1964,32.1122,32.1796,40272.0
2019-10-04 11:40:00,38.22,38.26,38.19,38.22,14097.0,32.1796,32.2132,32.1543,32.1796,14097.0
2019-10-04 11:45:00,38.23,38.23,38.16,38.16,30614.0,32.188,32.188,32.129,32.129,30614.0
2019-10-04 11:50:00,38.16,38.18,38.14,38.16,14899.0,32.129,32.1459,32.1122,32.129,14899.0
2019-10-04 11:55:00,38.18,38.27,38.18,38.27,21368.0,32.1459,32.2217,32.1459,32.2217,21368.0
2019-10-04 12:00:00,38.27,38.3,38.26,38.28,14789.0,32.2217,32.2469,32.2132,32.2301,14789.0
2019-10-04 12:05:00,38.29,38.3,38.24,38.28,34788.0,32.2385,32.2469,32.1964,32.2301,34788.0
2019-10-04 12:10:00,38.29,38.29,38.21,38.26,31915.0,32.2385,32.2385,32.1711,32.2132,31915.0
2019-10-04 12:15:00,38.26,38.35,38.25,38.35,22006.0,32.2132,32.289,32.2048,32.289,22006.0
2019-10-04 12:20:00,38.34,38.37,38.31,38.33,36016.0,32.2806,32.3059,32.2553,32.2722,36016.0
2019-10-04 12:25:00,38.32,38.37,38.32,38.34,29217.0,32.2638,32.3059,32.2638,32.2806,29217.0
2019-10-04 12:30:00,38.35,38.39,38.31,38.32,31200.0,32.289,32.3227,32.2553,32.2638,31200.0
2019-10-04 12:35:00,38.32,38.33,38.24,38.25,63386.0,32.2638,32.2722,32.1964,32.2048,63386.0
2019-10-04 12:40:00,38.25,38.31,38.24,38.31,38737.0,32.2048,32.2553,32.1964,32.2553,38737.0
2019-10-04 12:45:00,38.31,38.42,38.31,38.41,29457.0,32.2553,32.348,32.2553,32.3395,29457.0
2019-10-04 12:50:00,38.41,38.46,38.4,38.43,28285.0,32.3395,32.3816,32.3311,32.3564,28285.0
2019-10-04 12:55:00,38.43,38.49,38.42,38.45,21294.0,32.3564,32.4069,32.348,32.3732,21294.0
2019-10-04 13:00:00,38.44,38.49,38.42,38.48,32037.0,32.3648,32.4069,32.348,32.3985,32037.0
2019-10-04 13:05:00,38.49,38.53,38.46,38.46,32663.0,32.4069,32.4406,32.3816,32.3816,32663.0
2019-10-04 13:10:00,38.45,38.45,38.37,38.41,62857.0,32.3732,32.3732,32.3059,32.3395,62857.0
2019-10-04 13:15:00,38.41,38.43,38.39,38.42,20832.0,32.3395,32.3564,32.3227,32.348,20832.0
2019-10-04 13:20:00,38.42,38.5,38.42,38.49,26995.0,32.348,32.4153,32.348,32.4069,26995.0
2019-10-04 13:25:00,38.49,38.49,38.4,38.42,30563.0,32.4069,32.4069,32.3311,32.348,30563.0
2019-10-04 13:30:00,38.43,38.5,38.42,38.49,46944.0,32.3564,32.4153,32.348,32.4069,46944.0
2019-10-04 13:35:00,38.5,38.56,38.49,38.53,36677.0,32.4153,32.4658,32.4069,32.4406,36677.0
2019-10-04 13:40:00,38.52,38.54,38.49,38.52,26074.0,32.4322,32.449,32.4069,32.4322,26074.0
2019-10-04 13:45:00,38.53,38.53,38.48,38.49,23269.0,32.4406,32.4406,32.3985,32.4069,23269.0
2019-10-04 13:50:00,38.48,38.49,38.44,38.45,26948.0,32.3985,32.4069,32.3648,32.3732,26948.0
2019-10-04 13:55:00,38.45,38.5,38.41,38.42,21945.0,32.3732,32.4153,32.3395,32.348,21945.0
2019-10-04 14:00:00,38.41,38.43,38.31,38.34,29807.0,32.3395,32.3564,32.2553,32.2806,29807.0
2019-10-04 14:05:00,38.34,38.36,38.29,38.29,18464.0,32.2806,32.2974,32.2385,32.2385,18464.0
2019-10-04 14:10:00,38.3,38.35,38.28,38.3,33327.0,32.2469,32.289,32.2301,32.2469,33327.0
2019-10-04 14:15:00,38.3,38.34,38.27,38.29,29411.0,32.2469,32.2806,32.2217,32.2385,29411.0
2019-10-04 14:20:00,38.29,38.37,38.28,38.36,20404.0,32.2385,32.3059,32.2301,32.2974,20404.0
2019-10-04 14:25:00,38.36,38.38,38.34,38.34,19143.0,32.2974,32.3143,32.2806,32.2806,19143.0
2019-10-04 14:30:00,38.34,38.39,38.33,38.37,38644.0,32.2806,32.3227,32.2722,32.3059,38644.0
2019-10-04 14:35:00,38.38,38.4,38.35,38.36,18786.0,32.3143,32.3311,32.289,32.2974,18786.0
2019-10-04 14:40:00,38.36,38.37,38.31,38.33,28587.0,32.2974,32.3059,32.2553,32.2722,28587.0
2019-10-04 14:45:00,38.34,38.38,38.33,38.37,32207.0,32.2806,32.3143,32.2722,32.3059,32207.0
2019-10-04 14:50:00,38.37,38.38,38.31,38.33,38639.0,32.3059,32.3143,32.2553,32.2722,38639.0
2019-10-04 14:55:00,38.32,38.32,38.25,38.3,33310.0,32.2638,32.2638,32.2048,32.2469,33310.0
2019-10-04 15:00:00,38.3,38.37,38.3,38.37,45875.0,32.2469,32.3059,32.2469,32.3059,45875.0
2019-10-04 15:05:00,38.37,38.39,38.35,38.37,20926.0,32.3059,32.3227,32.289,32.3059,20926.0
2019-10-04 15:10:00,38.37,38.37,38.3,38.33,37542.0,32.3059,32.3059,32.2469,32.2722,37542.0
2019-10-04 15:15:00,38.33,38.34,38.32,38.34,19788.0,32.2722,32.2806,32.2638,32.2806,19788.0
2019-10-04 15:20:00,38.34,38.36,38.33,38.35,38530.0,32.2806,32.2974,32.2722,32.289,38530.0
2019-10-04 15:25:00,38.35,38.38,38.3,38.31,77789.0,32.289,32.3143,32.2469,32.2553,77789.0
2019-10-04 15:30:00,38.3,38.36,38.3,38.34,43337.0,32.2469,32.2974,32.2469,32.2806,43337.0
2019-10-04 15:35:00,38.34,38.34,38.31,38.32,70286.0,32.2806,32.2806,32.2553,32.2638,70286.0
2019-10-04 15:40:00,38.32,38.33,38.28,38.29,117468.0,32.2638,32.2722,32.2301,32.2385,117468.0
2019-10-04 15:45:00,38.28,38.34,38.28,38.31,102332.0,32.2301,32.2806,32.2301,32.2553,102332.0
2019-10-04 15:50:00,38.3,38.31,38.23,38.3,175332.0,32.2469,32.2553,32.188,32.2469,175332.0
2019-10-04 15:55:00,38.31,38.34,38.28,38.31,299707.0,32.2553,32.2806,32.2301,32.2553,299707.0
2019-10-07 09:30:00,37.96,38.06,37.78,37.94,107760.0,31.9607,32.0449,31.8091,31.9438,107760.0
2019-10-07 09:35:00,37.95,38.0,37.9,37.95,47078.0,31.9522,31.9943,31.9101,31.9522,47078.0
2019-10-07 09:40:00,37.95,38.04,37.92,37.98,35668.0,31.9522,32.028,31.927,31.9775,35668.0
2019-10-07 09:45:00,37.98,38.07,37.95,38.04,31986.0,31.9775,32.0533,31.9522,32.028,31986.0
2019-10-07 09:50:00,38.02,38.05,37.88,37.94,62029.0,32.0112,32.0364,31.8933,31.9438,62029.0
2019-10-07 09:55:00,37.95,38.0,37.92,37.98,37139.0,31.9522,31.9943,31.927,31.9775,37139.0
2019-10-07 10:00:00,37.97,38.02,37.92,38.0,57934.0,31.9691,32.0112,31.927,31.9943,57934.0
2019-10-07 10:05:00,38.0,38.06,37.96,38.05,37444.0,31.9943,32.0449,31.9607,32.0364,37444.0
2019-10-07 10:10:00,38.05,38.11,38.02,38.08,25578.0,32.0364,32.087,32.0112,32.0617,25578.0
2019-10-07 10:15:00,38.08,38.16,38.07,38.12,21079.0,32.0617,32.129,32.0533,32.0954,21079.0
2019-10-07 10:20:00,38.12,38.12,38.05,38.06,31007.0,32.0954,32.0954,32.0364,32.0449,31007.0
2019-10-07 10:25:00,38.06,38.16,38.06,38.11,30853.0,32.0449,32.129,32.0449,32.087,30853.0
2019-10-07 10:30:00,38.1,38.18,38.08,38.17,19278.0,32.0785,32.1459,32.0617,32.1375,19278.0
2019-10-07 10:35:00,38.16,38.26,38.14,38.24,40712.0,32.129,32.2132,32.1122,32.1964,40712.0
2019-10-07 10:40:00,38.25,38.33,38.24,38.29,25404.0,32.2048,32.2722,32.1964,32.2385,25404.0
2019-10-07 10:45:00,38.29,38.31,38.21,38.26,39100.0,32.2385,32.2553,32.1711,32.2132,39100.0
2019-10-07 10:50:00,38.26,38.33,38.23,38.31,26164.0,32.2132,32.2722,32.188,32.2553,26164.0
2019-10-07 10:55:00,38.32,38.32,38.26,38.3,28358.0,32.2638,32.2638,32.2132,32.2469,28358.0
2019-10-07 11:00:00,38.29,38.29,38.09,38.14,62117.0,32.2385,32.2385,32.0701,32.1122,62117.0
2019-10-07 11:05:00,38.14,38.21,38.14,38.2,19297.0,32.1122,32.1711,32.1122,32.1627,19297.0
2019-10-07 11:10:00,38.2,38.31,38.18,38.31,37427.0,32.1627,32.2553,32.1459,32.2553,37427.0
2019-10-07 11:15:00,38.31,38.32,38.26,38.3,16679.0,32.2553,32.2638,32.2132,32.2469,16679.0
2019-10-07 11:20:00,38.3,38.35,38.26,38.29,30853.0,32.2469,32.289,32.2132,32.2385,30853.0
2019-10-07 11:25:00,38.29,38.38,38.26,38.38,31604.0,32.2385,32.3143,32.2132,32.3143,31604.0
2019-10-07 11:30:00,38.38,38.41,38.32,38.38,26313.0,32.3143,32.3395,32.2638,32.3143,26313.0
2019-10-07 11:35:00,38.39,38.4,38.31,38.33,26129.0,32.3227,32.3311,32.2553,32.2722,26129.0
2019-10-07 11:40:00,38.33,38.38,38.32,38.37,23131.0,32.2722,32.3143,32.2638,32.3059,23131.0
2019-10-07 11:45:00,38.36,38.4,38.28,38.29,33268.0,32.2974,32.3311,32.2301,32.2385,33268.0
2019-10-07 11:50:00,38.29,38.35,38.27,38.34,27008.0,32.2385,32.289,32.2217,32.2806,27008.0
2019-10-07 11:55:00,38.34,38.36,38.29,38.34,29206.0,32.2806,32.2974,32.2385,32.2806,29206.0
2019-10-07 12:00:00,38.33,38.35,38.29,38.32,21522.0,32.2722,32.289,32.2385,32.2638,21522.0
2019-10-07 12:05:00,38.32,38.37,38.32,38.34,18847.0,32.2638,32.3059,32.2638,32.2806,18847.0
2019-10-07 12:10:00,38.33,38.34,38.27,38.28,21798.0,32.2722,32.2806,32.2217,32.2301,21798.0
2019-10-07 12:15:00,38.27,38.27,38.2,38.24,25539.0,32.2217,32.2217,32.1627,32.1964,25539.0
2019-10-07 12:20:00,38.23,38.24,38.19,38.22,23020.0,32.188,32.1964,32.1543,32.1796,23020.0
2019-10-07 12:25:00,38.23,38.24,38.21,38.24,18780.0,32.188,32.1964,32.1711,32.1964,18780.0
2019-10-07 12:30:00,38.23,38.25,38.19,38.25,14970.0,32.188,32.2048,32.1543,32.2048,14970.0
2019-10-07 12:35:00,38.25,38.27,38.23,38.27,12190.0,32.2048,32.2217,32.188,32.2217,12190.0
2019-10-07 12:40:00,38.26,38.26,38.21,38.21,18049.0,32.2132,32.2132,32.1711,32.1711,18049.0
2019-10-07 12:45:00,38.22,38.25,38.2,38.23,17858.0,32.1796,32.2048,32.1627,32.188,17858.0
2019-10-07 12:50:00,38.22,38.3,38.21,38.3,13247.0,32.1796,32.2469,32.1711,32.2469,13247.0
2019-10-07 12:55:00,38.29,38.3,38.25,38.3,16053.0,32.2385,32.2469,32.2048,32.2469,16053.0
2019-10-07 13:00:00,38.3,38.35,38.29,38.31,9267.0,32.2469,32.289,32.2385,32.2553,9267.0
2019-10-07 13:05:00,38.32,38.36,38.3,38.3,16455.0,32.2638,32.2974,32.2469,32.2469,16455.0
2019-10-07 13:10:00,38.3,38.36,38.3,38.34,10100.0,32.2469,32.2974,32.2469,32.2806,10100.0
2019-10-07 13:15:00,38.35,38.38,38.35,38.37,22475.0,32.289,32.3143,32.289,32.3059,22475.0
2019-10-07 13:20:00,38.37,38.38,38.32,38.33,33505.0,32.3059,32.3143,32.2638,32.2722,33505.0
2019-10-07 13:25:00,38.34,38.37,38.33,38.36,17054.0,32.2806,32.3059,32.2722,32.2974,17054.0
2019-10-07 13:30:00,38.37,38.4,38.19,38.25,132325.0,32.3059,32.3311,32.1543,32.2048,132325.0
2019-10-07 13:35:00,38.25,38.27,38.07,38.12,64026.0,32.2048,32.2217,32.0533,32.0954,64026.0
2019-10-07 13:40:00,38.13,38.29,38.12,38.27,40292.0,32.1038,32.2385,32.0954,32.2217,40292.0
2019-10-07 13:45:00,38.28,38.3,38.24,38.28,16494.0,32.2301,32.2469,32.1964,32.2301,16494.0
2019-10-07 13:50:00,38.28,38.29,38.22,38.26,18825.0,32.2301,32.2385,32.1796,32.2132,18825.0
2019-10-07 13:55:00,38.26,38.31,38.26,38.3,22168.0,32.2132,32.2553,32.2132,32.2469,22168.0
2019-10-07 14:00:00,38.3,38.31,38.27,38.28,22409.0,32.2469,32.2553,32.2217,32.2301,22409.0
2019-10-07 14:05:00,38.27,38.34,38.27,38.32,33905.0,32.2217,32.2806,32.2217,32.2638,33905.0
2019-10-07 14:10:00,38.33,38.36,38.24,38.27,35419.0,32.2722,32.2974,32.1964,32.2217,35419.0
2019-10-07 14:15:00,38.28,38.31,38.25,38.25,19359.0,32.2301,32.2553,32.2048,32.2048,19359.0
2019-10-07 14:20:00,38.25,38.3,38.25,38.25,19271.0,32.2048,32.2469,32.2048,32.2048,19271.0
2019-10-07 14:25:00,38.25,38.3,38.24,38.29,19883.0,32.2048,32.2469,32.1964,32.2385,19883.0
2019-10-07 14:30:00,38.29,38.32,38.29,38.3,18511.0,32.2385,32.2638,32.2385,32.2469,18511.0
2019-10-07 14:35:00,38.3,38.31,38.26,38.29,30461.0,32.2469,32.2553,32.2132,32.2385,30461.0
2019-10-07 14:40:00,38.3,38.33,38.29,38.33,11540.0,32.2469,32.2722,32.2385,32.2722,11540.0
2019-10-07 14:45:00,38.33,38.33,38.29,38.33,18959.0,32.2722,32.2722,32.2385,32.2722,18959.0
2019-10-07 14:50:00,38.33,38.34,38.28,38.29,23343.0,32.2722,32.2806,32.2301,32.2385,23343.0
2019-10-07 14:55:00,38.29,38.32,38.29,38.3,13928.0,32.2385,32.2638,32.2385,32.2469,13928.0
2019-10-07 15:00:00,38.3,38.31,38.25,38.26,23348.0,32.2469,32.2553,32.2048,32.2132,23348.0
2019-10-07 15:05:00,38.26,38.27,38.24,38.25,13339.0,32.2132,32.2217,32.1964,32.2048,13339.0
2019-10-07 15:10:00,38.25,38.3,38.25,38.29,17806.0,32.2048,32.2469,32.2048,32.2385,17806.0
2019-10-07 15:15:00,38.3,38.33,38.29,38.33,13716.0,32.2469,32.2722,32.2385,32.2722,13716.0
2019-10-07 15:20:00,38.33,38.34,38.3,38.32,24116.0,32.2722,32.2806,32.2469,32.2638,24116.0
2019-10-07 15:25:00,38.31,38.32,38.3,38.32,20344.0,32.2553,32.2638,32.2469,32.2638,20344.0
2019-10-07 15:30:00,38.32,38.32,38.25,38.27,32755.0,32.2638,32.2638,32.2048,32.2217,32755.0
2019-10-07 15:35:00,38.26,38.26,38.23,38.26,18927.0,32.2132,32.2132,32.188,32.2132,18927.0
2019-10-07 15:40:00,38.26,38.28,38.24,38.24,27727.0,32.2132,32.2301,32.1964,32.1964,27727.0
2019-10-07 15:45:00,38.24,38.45,38.24,38.32,172405.0,32.1964,32.3732,32.1964,32.2638,172405.0
2019-10-07 15:50:00,38.31,38.33,38.28,38.33,91563.0,32.2553,32.2722,32.2301,32.2722,91563.0
2019-10-07 15:55:00,38.33,38.33,38.22,38.25,352790.0,32.2722,32.2722,32.1796,32.2048,352790.0
2019-10-08 09:30:00,38.73,38.77,38.62,38.66,142654.0,32.609,32.6426,32.5163,32.55,142654.0
2019-10-08 09:35:00,38.64,38.74,38.56,38.7,58511.0,32.5332,32.6174,32.4658,32.5837,58511.0
2019-10-08 09:40:00,38.7,38.73,38.54,38.57,42398.0,32.5837,32.609,32.449,32.4743,42398.0
2019-10-08 09:45:00,38.57,38.6,38.44,38.52,61733.0,32.4743,32.4995,32.3648,32.4322,61733.0
2019-10-08 09:50:00,38.53,38.61,38.49,38.57,55587.0,32.4406,32.5079,32.4069,32.4743,55587.0
2019-10-08 09:55:00,38.58,38.61,38.52,38.55,136522.0,32.4827,32.5079,32.4322,32.4574,136522.0
2019-10-08 10:00:00,38.55,38.58,38.49,38.56,91213.0,32.4574,32.4827,32.4069,32.4658,91213.0
2019-10-08 10:05:00,38.56,38.57,38.4,38.43,103391.0,32.4658,32.4743,32.3311,32.3564,103391.0
2019-10-08 10:10:00,38.43,38.46,38.35,38.46,87534.0,32.3564,32.3816,32.289,32.3816,87534.0
2019-10-08 10:15:00,38.47,38.57,38.46,38.57,40289.0,32.3901,32.4743,32.3816,32.4743,40289.0
2019-10-08 10:20:00,38.57,38.63,38.53,38.62,68705.0,32.4743,32.5248,32.4406,32.5163,68705.0
2019-10-08 10:25:00,38.61,38.64,38.57,38.58,74758.0,32.5079,32.5332,32.4743,32.4827,74758.0
2019-10-08 10:30:00,38.58,38.69,38.57,38.63,70051.0,32.4827,32.5753,32.4743,32.5248,70051.0
2019-10-08 10:35:00,38.62,38.72,38.57,38.61,260781.0,32.5163,32.6005,32.4743,32.5079,260781.0
2019-10-08 10:40:00,38.6,38.67,38.58,38.65,42051.0,32.4995,32.5584,32.4827,32.5416,42051.0
2019-10-08 10:45:00,38.65,38.74,38.63,38.65,84234.0,32.5416,32.6174,32.5248,32.5416,84234.0
2019-10-08 10:50:00,38.65,38.67,38.56,38.59,99005.0,32.5416,32.5584,32.4658,32.4911,99005.0
2019-10-08 10:55:00,38.59,38.62,38.49,38.51,102136.0,32.4911,32.5163,32.4069,32.4237,102136.0
2019-10-08 11:00:00,38.51,38.6,38.5,38.51,52515.0,32.4237,32.4995,32.4153,32.4237,52515.0
2019-10-08 11:05:00,38.51,38.52,38.47,38.48,36115.0,32.4237,32.4322,32.3901,32.3985,36115.0
2019-10-08 11:10:00,38.48,38.51,38.46,38.5,24112.0,32.3985,32.4237,32.3816,32.4153,24112.0
2019-10-08 11:15:00,38.49,38.55,38.48,38.55,26425.0,32.4069,32.4574,32.3985,32.4574,26425.0
2019-10-08 11:20:00,38.54,38.63,38.53,38.61,73883.0,32.449,32.5248,32.4406,32.5079,73883.0
2019-10-08 11:25:00,38.62,38.78,38.61,38.74,75634.0,32.5163,32.6511,32.5079,32.6174,75634.0
2019-10-08 11:30:00,38.73,38.74,38.68,38.71,53967.0,32.609,32.6174,32.5669,32.5921,53967.0
2019-10-08 11:35:00,38.7,38.79,38.7,38.79,48257.0,32.5837,32.6595,32.5837,32.6595,48257.0
2019-10-08 11:40:00,38.78,38.8,38.72,38.75,63879.0,32.6511,32.6679,32.6005,32.6258,63879.0
2019-10-08 11:45:00,38.75,38.76,38.69,38.71,38945.0,32.6258,32.6342,32.5753,32.5921,38945.0
2019-10-08 11:50:00,38.71,38.75,38.68,38.73,30897.0,32.5921,32.6258,32.5669,32.609,30897.0
2019-10-08 11:55:00,38.72,38.73,38.66,38.69,25948.0,32.6005,32.609,32.55,32.5753,25948.0
2019-10-08 12:00:00,38.69,38.76,38.68,38.75,48095.0,32.5753,32.6342,32.5669,32.6258,48095.0
2019-10-08 12:05:00,38.75,38.75,38.69,38.73,28326.0,32.6258,32.6258,32.5753,32.609,28326.0
2019-10-08 12:10:00,38.72,38.75,38.71,38.74,27440.0,32.6005,32.6258,32.5921,32.6174,27440.0
2019-10-08 12:15:00,38.74,38.79,38.74,38.77,25855.0,32.6174,32.6595,32.6174,32.6426,25855.0
2019-10-08 12:20:00,38.76,38.76,38.68,38.69,26843.0,32.6342,32.6342,32.5669,32.5753,26843.0
2019-10-08 12:25:00,38.69,38.7,38.62,38.64,33408.0,32.5753,32.5837,32.5163,32.5332,33408.0
2019-10-08 12:30:00,38.64,38.71,38.61,38.7,35715.0,32.5332,32.5921,32.5079,32.5837,35715.0
2019-10-08 12:35:00,38.7,38.72,38.68,38.71,17206.0,32.5837,32.6005,32.5669,32.5921,17206.0
2019-10-08 12:40:00,38.71,38.73,38.68,38.68,24477.0,32.5921,32.609,32.5669,32.5669,24477.0
2019-10-08 12:45:00,38.68,38.71,38.63,38.71,61592.0,32.5669,32.5921,32.5248,32.5921,61592.0
2019-10-08 12:50:00,38.7,38.72,38.67,38.68,26963.0,32.5837,32.6005,32.5584,32.5669,26963.0
2019-10-08 12:55:00,38.68,38.7,38.67,38.7,15233.0,32.5669,32.5837,32.5584,32.5837,15233.0
2019-10-08 13:00:00,38.7,38.7,38.63,38.66,24967.0,32.5837,32.5837,32.5248,32.55,24967.0
2019-10-08 13:05:00,38.66,38.69,38.63,38.69,29917.0,32.55,32.5753,32.5248,32.5753,29917.0
2019-10-08 13:10:00,38.69,38.71,38.66,38.71,25226.0,32.5753,32.5921,32.55,32.5921,25226.0
2019-10-08 13:15:00,38.71,38.74,38.68,38.73,16570.0,32.5921,32.6174,32.5669,32.609,16570.0
2019-10-08 13:20:00,38.73,38.76,38.72,38.75,15946.0,32.609,32.6342,32.6005,32.6258,15946.0
2019-10-08 13:25:00,38.75,38.78,38.73,38.74,21404.0,32.6258,32.6511,32.609,32.6174,21404.0
2019-10-08 13:30:00,38.74,38.76,38.72,38.75,18160.0,32.6174,32.6342,32.6005,32.6258,18160.0
2019-10-08 13:35:00,38.75,38.77,38.74,38.76,19702.0,32.6258,32.6426,32.6174,32.6342,19702.0
2019-10-08 13:40:00,38.77,38.83,38.76,38.83,20340.0,32.6426,32.6932,32.6342,32.6932,20340.0
2019-10-08 13:45:00,38.83,38.85,38.81,38.82,23986.0,32.6932,32.71,32.6763,32.6847,23986.0
2019-10-08 13:50:00,38.82,38.85,38.8,38.83,22427.0,32.6847,32.71,32.6679,32.6932,22427.0
2019-10-08 13:55:00,38.83,38.89,38.82,38.87,34954.0,32.6932,32.7437,32.6847,32.7268,34954.0
2019-10-08 14:00:00,38.87,38.87,38.8,38.82,35294.0,32.7268,32.7268,32.6679,32.6847,35294.0
2019-10-08 14:05:00,38.81,38.85,38.81,38.85,14276.0,32.6763,32.71,32.6763,32.71,14276.0
2019-10-08 14:10:00,38.84,38.84,38.78,38.82,16090.0,32.7016,32.7016,32.6511,32.6847,16090.0
2019-10-08 14:15:00,38.82,38.85,38.81,38.85,13320.0,32.6847,32.71,32.6763,32.71,13320.0
2019-10-08 14:20:00,38.84,38.89,38.83,38.89,30673.0,32.7016,32.7437,32.6932,32.7437,30673.0
2019-10-08 14:25:00,38.89,38.89,38.82,38.83,21367.0,32.7437,32.7437,32.6847,32.6932,21367.0
2019-10-08 14:30:00,38.83,38.93,38.76,38.82,147332.0,32.6932,32.7774,32.6342,32.6847,147332.0
2019-10-08 14:35:00,38.83,38.83,38.69,38.77,104141.0,32.6932,32.6932,32.5753,32.6426,104141.0
2019-10-08 14:40:00,38.77,38.82,38.74,38.8,27519.0,32.6426,32.6847,32.6174,32.6679,27519.0
2019-10-08 14:45:00,38.8,38.86,38.79,38.86,32810.0,32.6679,32.7184,32.6595,32.7184,32810.0
2019-10-08 14:50:00,38.85,38.87,38.82,38.86,23870.0,32.71,32.7268,32.6847,32.7184,23870.0
2019-10-08 14:55:00,38.85,38.93,38.77,38.88,176720.0,32.71,32.7774,32.6426,32.7353,176720.0
2019-10-08 15:00:00,38.87,38.9,38.8,38.83,68457.0,32.7268,32.7521,32.6679,32.6932,68457.0
2019-10-08 15:05:00,38.83,38.84,38.75,38.8,28638.0,32.6932,32.7016,32.6258,32.6679,28638.0
2019-10-08 15:10:00,38.8,38.82,38.77,38.82,35040.0,32.6679,32.6847,32.6426,32.6847,35040.0
2019-10-08 15:15:00,38.82,38.85,38.8,38.81,30375.0,32.6847,32.71,32.6679,32.6763,30375.0
2019-10-08 15:20:00,38.8,38.85,38.79,38.84,37159.0,32.6679,32.71,32.6595,32.7016,37159.0
2019-10-08 15:25:00,38.85,38.85,38.8,38.83,47735.0,32.71,32.71,32.6679,32.6932,47735.0
2019-10-08 15:30:00,38.82,38.94,38.82,38.9,66583.0,32.6847,32.7858,32.6847,32.7521,66583.0
2019-10-08 15:35:00,38.9,38.93,38.8,38.88,138870.0,32.7521,32.7774,32.6679,32.7353,138870.0
2019-10-08 15:40:00,38.88,38.93,38.87,38.93,142252.0,32.7353,32.7774,32.7268,32.7774,142252.0
2019-10-08 15:45:00,38.93,38.95,38.91,38.92,105260.0,32.7774,32.7942,32.7605,32.7689,105260.0
2019-10-08 15:50:00,38.93,38.96,38.91,38.94,141506.0,32.7774,32.8026,32.7605,32.7858,141506.0
2019-10-08 15:55:00,38.94,38.97,38.91,38.91,381489.0,32.7858,32.811,32.7605,32.7605,381489.0
2019-10-09 09:30:00,38.82,38.92,38.72,38.82,107479.0,32.6847,32.7689,32.6005,32.6847,107479.0
2019-10-09 09:35:00,38.81,38.96,38.81,38.93,54751.0,32.6763,32.8026,32.6763,32.7774,54751.0
2019-10-09 09:40:00,38.94,39.11,38.93,39.0,82611.0,32.7858,32.9289,32.7774,32.8363,82611.0
2019-10-09 09:45:00,39.01,39.01,38.92,38.98,48044.0,32.8447,32.8447,32.7689,32.8195,48044.0
2019-10-09 09:50:00,38.98,39.04,38.88,38.91,39363.0,32.8195,32.87,32.7353,32.7605,39363.0
2019-10-09 09:55:00,38.9,38.93,38.84,38.85,51299.0,32.7521,32.7774,32.7016,32.71,51299.0
2019-10-09 10:00:00,38.84,38.96,38.84,38.93,63375.0,32.7016,32.8026,32.7016,32.7774,63375.0
2019-10-09 10:05:00,38.93,38.94,38.78,38.79,67789.0,32.7774,32.7858,32.6511,32.6595,67789.0
2019-10-09 10:10:00,38.8,38.88,38.79,38.84,41298.0,32.6679,32.7353,32.6595,32.7016,41298.0
2019-10-09 10:15:00,38.85,38.86,38.8,38.82,43515.0,32.71,32.7184,32.6679,32.6847,43515.0
2019-10-09 10:20:00,38.81,38.84,38.76,38.82,40619.0,32.6763,32.7016,32.6342,32.6847,40619.0
2019-10-09 10:25:00,38.82,38.85,38.71,38.75,45102.0,32.6847,32.71,32.5921,32.6258,45102.0
2019-10-09 10:30:00,38.76,38.79,38.73,38.77,30418.0,32.6342,32.6595,32.609,32.6426,30418.0
2019-10-09 10:35:00,38.78,38.79,38.69,38.7,44359.0,32.6511,32.6595,32.5753,32.5837,44359.0
2019-10-09 10:40:00,38.69,38.75,38.67,38.74,31257.0,32.5753,32.6258,32.5584,32.6174,31257.0
2019-10-09 10:45:00,38.74,38.76,38.7,38.76,34271.0,32.6174,32.6342,32.5837,32.6342,34271.0
2019-10-09 10:50:00,38.76,38.8,38.73,38.75,33522.0,32.6342,32.6679,32.609,32.6258,33522.0
2019-10-09 10:55:00,38.75,38.76,38.71,38.73,43569.0,32.6258,32.6342,32.5921,32.609,43569.0
2019-10-09 11:00:00,38.72,38.72,38.64,38.68,69165.0,32.6005,32.6005,32.5332,32.5669,69165.0
2019-10-09 11:05:00,38.68,38.71,38.61,38.68,32759.0,32.5669,32.5921,32.5079,32.5669,32759.0
2019-10-09 11:10:00,38.68,38.71,38.64,38.67,22717.0,32.5669,32.5921,32.5332,32.5584,22717.0
2019-10-09 11:15:00,38.66,38.69,38.61,38.63,49349.0,32.55,32.5753,32.5079,32.5248,49349.0
2019-10-09 11:20:00,38.62,38.68,38.6,38.66,43036.0,32.5163,32.5669,32.4995,32.55,43036.0
2019-10-09 11:25:00,38.66,38.67,38.57,38.62,42987.0,32.55,32.5584,32.4743,32.5163,42987.0
2019-10-09 11:30:00,38.62,38.68,38.6,38.68,32469.0,32.5163,32.5669,32.4995,32.5669,32469.0
2019-10-09 11:35:00,38.68,38.75,38.67,38.75,43634.0,32.5669,32.6258,32.5584,32.6258,43634.0
2019-10-09 11:40:00,38.74,38.75,38.71,38.73,36477.0,32.6174,32.6258,32.5921,32.609,36477.0
2019-10-09 11:45:00,38.73,38.79,38.72,38.78,45735.0,32.609,32.6595,32.6005,32.6511,45735.0
2019-10-09 11:50:00,38.78,38.82,38.77,38.8,19012.0,32.6511,32.6847,32.6426,32.6679,19012.0
2019-10-09 11:55:00,38.81,38.86,38.79,38.83,23687.0,32.6763,32.7184,32.6595,32.6932,23687.0
2019-10-09 12:00:00,38.83,38.83,38.74,38.75,26709.0,32.6932,32.6932,32.6174,32.6258,26709.0
2019-10-09 12:05:00,38.75,38.76,38.68,38.7,32529.0,32.6258,32.6342,32.5669,32.5837,32529.0
2019-10-09 12:10:00,38.7,38.7,38.65,38.67,26013.0,32.5837,32.5837,32.5416,32.5584,26013.0
2019-10-09 12:15:00,38.67,38.68,38.62,38.64,26973.0,32.5584,32.5669,32.5163,32.5332,26973.0
2019-10-09 12:20:00,38.64,38.64,38.56,38.6,28412.0,32.5332,32.5332,32.4658,32.4995,28412.0
2019-10-09 12:25:00,38.59,38.61,38.55,38.61,35555.0,32.4911,32.5079,32.4574,32.5079,35555.0
2019-10-09 12:30:00,38.61,38.69,38.6,38.69,27376.0,32.5079,32.5753,32.4995,32.5753,27376.0
2019-10-09 12:35:00,38.68,38.7,38.65,38.69,17707.0,32.5669,32.5837,32.5416,32.5753,17707.0
2019-10-09 12:40:00,38.69,38.73,38.68,38.72,64290.0,32.5753,32.609,32.5669,32.6005,64290.0
2019-10-09 12:45:00,38.73,38.75,38.62,38.63,37659.0,32.609,32.6258,32.5163,32.5248,37659.0
2019-10-09 12:50:00,38.62,38.67,38.62,38.67,13859.0,32.5163,32.5584,32.5163,32.5584,13859.0
2019-10-09 12:55:00,38.67,38.72,38.65,38.7,22372.0,32.5584,32.6005,32.5416,32.5837,22372.0
2019-10-09 13:00:00,38.71,38.75,38.68,38.72,54337.0,32.5921,32.6258,32.5669,32.6005,54337.0
2019-10-09 13:05:00,38.73,38.82,38.72,38.82,57536.0,32.609,32.6847,32.6005,32.6847,57536.0
2019-10-09 13:10:00,38.82,38.85,38.81,38.84,31504.0,32.6847,32.71,32.6763,32.7016,31504.0
2019-10-09 13:15:00,38.84,38.84,38.78,38.83,34666.0,32.7016,32.7016,32.6511,32.6932,34666.0
2019-10-09 13:20:00,38.84,38.88,38.82,38.86,30929.0,32.7016,32.7353,32.6847,32.7184,30929.0
2019-10-09 13:25:00,38.86,38.9,38.85,38.88,24328.0,32.7184,32.7521,32.71,32.7353,24328.0
2019-10-09 13:30:00,38.88,38.97,38.87,38.94,32288.0,32.7353,32.811,32.7268,32.7858,32288.0
2019-10-09 13:35:00,38.94,38.98,38.94,38.97,18734.0,32.7858,32.8195,32.7858,32.811,18734.0
2019-10-09 13:40:00,38.97,38.98,38.92,38.93,14086.0,32.811,32.8195,32.7689,32.7774,14086.0
2019-10-09 13:45:00,38.93,38.94,38.9,38.91,23229.0,32.7774,32.7858,32.7521,32.7605,23229.0
2019-10-09 13:50:00,38.91,38.93,38.89,38.93,27930.0,32.7605,32.7774,32.7437,32.7774,27930.0
2019-10-09 13:55:00,38.93,38.96,38.91,38.93,50984.0,32.7774,32.8026,32.7605,32.7774,50984.0
2019-10-09 14:00:00,38.94,39.04,38.86,39.04,38319.0,32.7858,32.87,32.7184,32.87,38319.0
2019-10-09 14:05:00,39.03,39.04,38.99,39.03,26733.0,32.8616,32.87,32.8279,32.8616,26733.0
2019-10-09 14:10:00,39.03,39.05,38.97,38.99,48391.0,32.8616,32.8784,32.811,32.8279,48391.0
2019-10-09 14:15:00,38.99,39.01,38.96,38.97,35901.0,32.8279,32.8447,32.8026,32.811,35901.0
2019-10-09 14:20:00,38.96,38.96,38.89,38.9,28873.0,32.8026,32.8026,32.7437,32.7521,28873.0
2019-10-09 14:25:00,38.9,38.92,38.86,38.91,26141.0,32.7521,32.7689,32.7184,32.7605,26141.0
2019-10-09 14:30:00,38.91,38.95,38.89,38.95,30382.0,32.7605,32.7942,32.7437,32.7942,30382.0
2019-10-09 14:35:00,38.95,39.0,38.94,38.98,29866.0,32.7942,32.8363,32.7858,32.8195,29866.0
2019-10-09 14:40:00,38.98,39.01,38.95,38.97,31660.0,32.8195,32.8447,32.7942,32.811,31660.0
2019-10-09 14:45:00,38.97,38.98,38.88,38.89,22705.0,32.811,32.8195,32.7353,32.7437,22705.0
2019-10-09 14:50:00,38.89,38.9,38.85,38.88,21066.0,32.7437,32.7521,32.71,32.7353,21066.0
2019-10-09 14:55:00,38.88,38.9,38.86,38.89,21531.0,32.7353,32.7521,32.7184,32.7437,21531.0
2019-10-09 15:00:00,38.89,38.94,38.88,38.91,25782.0,32.7437,32.7858,32.7353,32.7605,25782.0
2019-10-09 15:05:00,38.92,38.95,38.89,38.89,26742.0,32.7689,32.7942,32.7437,32.7437,26742.0
2019-10-09 15:10:00,38.9,38.9,38.82,38.84,25012.0,32.7521,32.7521,32.6847,32.7016,25012.0
2019-10-09 15:15:00,38.84,38.88,38.82,38.86,31280.0,32.7016,32.7353,32.6847,32.7184,31280.0
2019-10-09 15:20:00,38.86,38.86,38.83,38.86,25042.0,32.7184,32.7184,32.6932,32.7184,25042.0
2019-10-09 15:25:00,38.86,38.9,38.84,38.89,30731.0,32.7184,32.7521,32.7016,32.7437,30731.0
2019-10-09 15:30:00,38.89,38.9,38.86,38.88,47334.0,32.7437,32.7521,32.7184,32.7353,47334.0
2019-10-09 15:35:00,38.89,38.89,38.85,38.88,66352.0,32.7437,32.7437,32.71,32.7353,66352.0
2019-10-09 15:40:00,38.88,38.89,38.82,38.87,133671.0,32.7353,32.7437,32.6847,32.7268,133671.0
2019-10-09 15:45:00,38.87,38.9,38.82,38.84,139505.0,32.7268,32.7521,32.6847,32.7016,139505.0
2019-10-09 15:50:00,38.83,38.84,38.79,38.84,187747.0,32.6932,32.7016,32.6595,32.7016,187747.0
2019-10-09 15:55:00,38.83,38.86,38.76,38.78,391593.0,32.6932,32.7184,32.6342,32.6511,391593.0
2019-10-10 09:30:00,38.89,38.9,38.48,38.56,144173.0,32.7437,32.7521,32.3985,32.4658,144173.0
2019-10-10 09:35:00,38.54,38.58,38.38,38.49,32493.0,32.449,32.4827,32.3143,32.4069,32493.0
2019-10-10 09:40:00,38.51,38.55,38.41,38.46,64907.0,32.4237,32.4574,32.3395,32.3816,64907.0
2019-10-10 09:45:00,38.47,38.59,38.46,38.55,37550.0,32.3901,32.4911,32.3816,32.4574,37550.0
2019-10-10 09:50:00,38.57,38.58,38.28,38.33,123467.0,32.4743,32.4827,32.2301,32.2722,123467.0
2019-10-10 09:55:00,38.33,38.37,38.24,38.27,119086.0,32.2722,32.3059,32.1964,32.2217,119086.0
2019-10-10 10:00:00,38.26,38.31,38.22,38.28,65089.0,32.2132,32.2553,32.1796,32.2301,65089.0
2019-10-10 10:05:00,38.27,38.4,38.26,38.4,152085.0,32.2217,32.3311,32.2132,32.3311,152085.0
2019-10-10 10:10:00,38.4,38.55,38.39,38.51,93382.0,32.3311,32.4574,32.3227,32.4237,93382.0
2019-10-10 10:15:00,38.51,38.51,38.32,38.37,60719.0,32.4237,32.4237,32.2638,32.3059,60719.0
2019-10-10 10:20:00,38.36,38.46,38.32,38.41,70344.0,32.2974,32.3816,32.2638,32.3395,70344.0
2019-10-10 10:25:00,38.41,38.45,38.37,38.45,53071.0,32.3395,32.3732,32.3059,32.3732,53071.0
2019-10-10 10:30:00,38.46,38.5,38.43,38.48,39728.0,32.3816,32.4153,32.3564,32.3985,39728.0
2019-10-10 10:35:00,38.48,38.64,38.48,38.64,35480.0,32.3985,32.5332,32.3985,32.5332,35480.0
2019-10-10 10:40:00,38.63,38.63,38.57,38.59,34392.0,32.5248,32.5248,32.4743,32.4911,34392.0
2019-10-10 10:45:00,38.59,38.59,38.52,38.55,41744.0,32.4911,32.4911,32.4322,32.4574,41744.0
2019-10-10 10:50:00,38.55,38.63,38.51,38.6,55650.0,32.4574,32.5248,32.4237,32.4995,55650.0
2019-10-10 10:55:00,38.6,38.67,38.59,38.63,31432.0,32.4995,32.5584,32.4911,32.5248,31432.0
2019-10-10 11:00:00,38.64,38.66,38.57,38.63,30389.0,32.5332,32.55,32.4743,32.5248,30389.0
2019-10-10 11:05:00,38.63,38.74,38.62,38.73,71477.0,32.5248,32.6174,32.5163,32.609,71477.0
2019-10-10 11:10:00,38.74,38.8,38.73,38.76,53496.0,32.6174,32.6679,32.609,32.6342,53496.0
2019-10-10 11:15:00,38.76,38.79,38.74,38.76,42804.0,32.6342,32.6595,32.6174,32.6342,42804.0
2019-10-10 11:20:00,38.76,38.77,38.69,38.76,33610.0,32.6342,32.6426,32.5753,32.6342,33610.0
2019-10-10 11:25:00,38.76,38.8,38.69,38.73,31974.0,32.6342,32.6679,32.5753,32.609,31974.0
2019-10-10 11:30:00,38.73,38.77,38.72,38.74,35946.0,32.609,32.6426,32.6005,32.6174,35946.0
2019-10-10 11:35:00,38.74,38.74,38.61,38.62,43359.0,32.6174,32.6174,32.5079,32.5163,43359.0
2019-10-10 11:40:00,38.62,38.67,38.57,38.66,70516.0,32.5163,32.5584,32.4743,32.55,70516.0
2019-10-10 11:45:00,38.67,38.7,38.64,38.7,65005.0,32.5584,32.5837,32.5332,32.5837,65005.0
2019-10-10 11:50:00,38.71,38.75,38.68,38.74,20969.0,32.5921,32.6258,32.5669,32.6174,20969.0
2019-10-10 11:55:00,38.74,38.79,38.72,38.73,27355.0,32.6174,32.6595,32.6005,32.609,27355.0
2019-10-10 12:00:00,38.74,38.74,38.69,38.73,19774.0,32.6174,32.6174,32.5753,32.609,19774.0
2019-10-10 12:05:00,38.73,38.78,38.73,38.76,36607.0,32.609,32.6511,32.609,32.6342,36607.0
2019-10-10 12:10:00,38.77,38.83,38.77,38.83,21896.0,32.6426,32.6932,32.6426,32.6932,21896.0
2019-10-10 12:15:00,38.82,38.88,38.81,38.88,21393.0,32.6847,32.7353,32.6763,32.7353,21393.0
2019-10-10 12:20:00,38.89,38.92,38.83,38.9,27567.0,32.7437,32.7689,32.6932,32.7521,27567.0
2019-10-10 12:25:00,38.9,38.92,38.88,38.91,21762.0,32.7521,32.7689,32.7353,32.7605,21762.0
2019-10-10 12:30:00,38.92,38.93,38.86,38.9,31223.0,32.7689,32.7774,32.7184,32.7521,31223.0
2019-10-10 12:35:00,38.91,38.92,38.86,38.87,17684.0,32.7605,32.7689,32.7184,32.7268,17684.0
2019-10-10 12:40:00,38.86,38.86,38.78,38.81,47500.0,32.7184,32.7184,32.6511,32.6763,47500.0
2019-10-10 12:45:00,38.8,38.84,38.8,38.83,23110.0,32.6679,32.7016,32.6679,32.6932,23110.0
2019-10-10 12:50:00,38.82,38.85,38.8,38.82,26233.0,32.6847,32.71,32.6679,32.6847,26233.0
2019-10-10 12:55:00,38.82,38.86,38.8,38.8,32849.0,32.6847,32.7184,32.6679,32.6679,32849.0
2019-10-10 13:00:00,38.8,38.87,38.8,38.87,17809.0,32.6679,32.7268,32.6679,32.7268,17809.0
2019-10-10 13:05:00,38.87,38.9,38.86,38.87,16726.0,32.7268,32.7521,32.7184,32.7268,16726.0
2019-10-10 13:10:00,38.87,38.87,38.8,38.82,20447.0,32.7268,32.7268,32.6679,32.6847,20447.0
2019-10-10 13:15:00,38.82,38.82,38.79,38.8,13352.0,32.6847,32.6847,32.6595,32.6679,13352.0
2019-10-10 13:20:00,38.8,38.87,38.8,38.86,17890.0,32.6679,32.7268,32.6679,32.7184,17890.0
2019-10-10 13:25:00,38.86,38.86,38.82,38.84,10711.0,32.7184,32.7184,32.6847,32.7016,10711.0
2019-10-10 13:30:00,38.84,38.87,38.83,38.87,28661.0,32.7016,32.7268,32.6932,32.7268,28661.0
2019-10-10 13:35:00,38.87,38.94,38.87,38.92,17853.0,32.7268,32.7858,32.7268,32.7689,17853.0
2019-10-10 13:40:00,38.91,38.94,38.9,38.93,13756.0,32.7605,32.7858,32.7521,32.7774,13756.0
2019-10-10 13:45:00,38.93,39.01,38.92,38.96,42567.0,32.7774,32.8447,32.7689,32.8026,42567.0
2019-10-10 13:50:00,38.95,38.96,38.86,38.89,33763.0,32.7942,32.8026,32.7184,32.7437,33763.0
2019-10-10 13:55:00,38.9,38.9,38.86,38.87,33983.0,32.7521,32.7521,32.7184,32.7268,33983.0
2019-10-10 14:00:00,38.88,38.94,38.86,38.94,49512.0,32.7353,32.7858,32.7184,32.7858,49512.0
2019-10-10 14:05:00,38.93,38.99,38.9,38.98,127940.0,32.7774,32.8279,32.7521,32.8195,127940.0
2019-10-10 14:10:00,38.99,39.02,38.86,38.98,51384.0,32.8279,32.8531,32.7184,32.8195,51384.0
2019-10-10 14:15:00,38.98,39.03,38.98,39.0,43963.0,32.8195,32.8616,32.8195,32.8363,43963.0
2019-10-10 14:20:00,38.99,39.01,38.98,39.0,25648.0,32.8279,32.8447,32.8195,32.8363,25648.0
2019-10-10 14:25:00,39.0,39.02,38.97,38.98,21076.0,32.8363,32.8531,32.811,32.8195,21076.0
2019-10-10 14:30:00,38.98,39.01,38.98,39.0,23258.0,32.8195,32.8447,32.8195,32.8363,23258.0
2019-10-10 14:35:00,39.0,39.01,38.93,38.98,35479.0,32.8363,32.8447,32.7774,32.8195,35479.0
2019-10-10 14:40:00,38.98,39.0,38.97,39.0,25748.0,32.8195,32.8363,32.811,32.8363,25748.0
2019-10-10 14:45:00,39.0,39.0,38.92,38.95,31748.0,32.8363,32.8363,32.7689,32.7942,31748.0
2019-10-10 14:50:00,38.95,38.96,38.92,38.92,23509.0,32.7942,32.8026,32.7689,32.7689,23509.0
2019-10-10 14:55:00,38.92,38.92,38.86,38.89,26711.0,32.7689,32.7689,32.7184,32.7437,26711.0
2019-10-10 15:00:00,38.89,38.92,38.87,38.89,35254.0,32.7437,32.7689,32.7268,32.7437,35254.0
2019-10-10 15:05:00,38.89,38.91,38.87,38.91,47219.0,32.7437,32.7605,32.7268,32.7605,47219.0
2019-10-10 15:10:00,38.9,38.94,38.9,38.94,27333.0,32.7521,32.7858,32.7521,32.7858,27333.0
2019-10-10 15:15:00,38.93,38.98,38.93,38.93,30503.0,32.7774,32.8195,32.7774,32.7774,30503.0
2019-10-10 15:20:00,38.93,38.96,38.92,38.93,30816.0,32.7774,32.8026,32.7689,32.7774,30816.0
2019-10-10 15:25:00,38.92,38.95,38.91,38.95,44376.0,32.7689,32.7942,32.7605,32.7942,44376.0
2019-10-10 15:30:00,38.95,38.98,38.94,38.97,46815.0,32.7942,32.8195,32.7858,32.811,46815.0
2019-10-10 15:35:00,38.97,39.0,38.94,38.98,52399.0,32.811,32.8363,32.7858,32.8195,52399.0
2019-10-10 15:40:00,38.98,38.98,38.9,38.91,43943.0,32.8195,32.8195,32.7521,32.7605,43943.0
2019-10-10 15:45:00,38.91,38.94,38.88,38.94,83661.0,32.7605,32.7858,32.7353,32.7858,83661.0
2019-10-10 15:50:00,38.94,38.94,38.87,38.9,154375.0,32.7858,32.7858,32.7268,32.7521,154375.0
2019-10-10 15:55:00,38.89,38.96,38.86,38.93,359725.0,32.7437,32.8026,32.7184,32.7774,359725.0
2019-10-11 09:30:00,38.4,38.66,38.17,38.24,195244.0,32.3311,32.55,32.1375,32.1964,195244.0
2019-10-11 09:35:00,38.22,38.28,38.1,38.27,103229.0,32.1796,32.2301,32.0785,32.2217,103229.0
2019-10-11 09:40:00,38.28,38.31,38.13,38.15,112440.0,32.2301,32.2553,32.1038,32.1206,112440.0
2019-10-11 09:45:00,38.15,38.34,38.11,38.27,113189.0,32.1206,32.2806,32.087,32.2217,113189.0
2019-10-11 09:50:00,38.27,38.27,38.0,38.01,183016.0,32.2217,32.2217,31.9943,32.0028,183016.0
2019-10-11 09:55:00,38.01,38.07,37.97,38.03,227092.0,32.0028,32.0533,31.9691,32.0196,227092.0
2019-10-11 10:00:00,38.03,38.07,37.91,37.94,211893.0,32.0196,32.0533,31.9186,31.9438,211893.0
2019-10-11 10:05:00,37.94,38.0,37.88,37.95,111200.0,31.9438,31.9943,31.8933,31.9522,111200.0
2019-10-11 10:10:00,37.94,37.96,37.89,37.9,82474.0,31.9438,31.9607,31.9017,31.9101,82474.0
2019-10-11 10:15:00,37.89,38.01,37.87,37.94,97878.0,31.9017,32.0028,31.8849,31.9438,97878.0
2019-10-11 10:20:00,37.93,38.05,37.87,38.0,172059.0,31.9354,32.0364,31.8849,31.9943,172059.0
2019-10-11 10:25:00,38.0,38.01,37.94,37.95,61603.0,31.9943,32.0028,31.9438,31.9522,61603.0
2019-10-11 10:30:00,37.95,37.98,37.86,37.96,106976.0,31.9522,31.9775,31.8765,31.9607,106976.0
2019-10-11 10:35:00,37.96,37.97,37.83,37.96,101292.0,31.9607,31.9691,31.8512,31.9607,101292.0
2019-10-11 10:40:00,37.95,38.04,37.93,37.98,118826.0,31.9522,32.028,31.9354,31.9775,118826.0
2019-10-11 10:45:00,37.99,38.02,37.9,37.91,134023.0,31.9859,32.0112,31.9101,31.9186,134023.0
2019-10-11 10:50:00,37.91,37.94,37.88,37.91,73790.0,31.9186,31.9438,31.8933,31.9186,73790.0
2019-10-11 10:55:00,37.92,37.97,37.89,37.93,79060.0,31.927,31.9691,31.9017,31.9354,79060.0
2019-10-11 11:00:00,37.93,37.98,37.9,37.92,135827.0,31.9354,31.9775,31.9101,31.927,135827.0
2019-10-11 11:05:00,37.93,37.99,37.89,37.95,164172.0,31.9354,31.9859,31.9017,31.9522,164172.0
2019-10-11 11:10:00,37.96,38.0,37.92,37.93,231661.0,31.9607,31.9943,31.927,31.9354,231661.0
2019-10-11 11:15:00,37.93,37.95,37.92,37.95,102063.0,31.9354,31.9522,31.927,31.9522,102063.0
2019-10-11 11:20:00,37.95,37.96,37.86,37.91,93573.0,31.9522,31.9607,31.8765,31.9186,93573.0
2019-10-11 11:25:00,37.91,37.91,37.85,37.85,102292.0,31.9186,31.9186,31.868,31.868,102292.0
2019-10-11 11:30:00,37.85,37.87,37.78,37.82,104321.0,31.868,31.8849,31.8091,31.8428,104321.0
2019-10-11 11:35:00,37.82,37.85,37.78,37.84,59824.0,31.8428,31.868,31.8091,31.8596,59824.0
2019-10-11 11:40:00,37.83,37.89,37.83,37.87,60222.0,31.8512,31.9017,31.8512,31.8849,60222.0
2019-10-11 11:45:00,37.88,37.9,37.81,37.88,135357.0,31.8933,31.9101,31.8344,31.8933,135357.0
2019-10-11 11:50:00,37.88,37.89,37.8,37.8,58149.0,31.8933,31.9017,31.8259,31.8259,58149.0
2019-10-11 11:55:00,37.8,37.89,37.79,37.89,63414.0,31.8259,31.9017,31.8175,31.9017,63414.0
2019-10-11 12:00:00,37.89,38.02,37.88,38.01,76578.0,31.9017,32.0112,31.8933,32.0028,76578.0
2019-10-11 12:05:00,38.01,38.07,38.0,38.0,95546.0,32.0028,32.0533,31.9943,31.9943,95546.0
2019-10-11 12:10:00,38.01,38.01,37.96,37.99,35655.0,32.0028,32.0028,31.9607,31.9859,35655.0
2019-10-11 12:15:00,37.98,38.03,37.94,37.95,38653.0,31.9775,32.0196,31.9438,31.9522,38653.0
2019-10-11 12:20:00,37.95,37.95,37.87,37.92,52969.0,31.9522,31.9522,31.8849,31.927,52969.0
2019-10-11 12:25:00,37.91,37.95,37.87,37.91,67401.0,31.9186,31.9522,31.8849,31.9186,67401.0
2019-10-11 12:30:00,37.91,37.97,37.9,37.91,141900.0,31.9186,31.9691,31.9101,31.9186,141900.0
2019-10-11 12:35:00,37.91,37.92,37.85,37.85,28673.0,31.9186,31.927,31.868,31.868,28673.0
2019-10-11 12:40:00,37.86,37.88,37.83,37.86,23392.0,31.8765,31.8933,31.8512,31.8765,23392.0
2019-10-11 12:45:00,37.86,37.94,37.84,37.89,26263.0,31.8765,31.9438,31.8596,31.9017,26263.0
2019-10-11 12:50:00,37.9,37.92,37.86,37.89,19859.0,31.9101,31.927,31.8765,31.9017,19859.0
2019-10-11 12:55:00,37.89,37.91,37.87,37.88,24517.0,31.9017,31.9186,31.8849,31.8933,24517.0
2019-10-11 13:00:00,37.87,37.89,37.85,37.86,38018.0,31.8849,31.9017,31.868,31.8765,38018.0
2019-10-11 13:05:00,37.86,37.94,37.85,37.91,29474.0,31.8765,31.9438,31.868,31.9186,29474.0
2019-10-11 13:10:00,37.92,37.93,37.88,37.88,23379.0,31.927,31.9354,31.8933,31.8933,23379.0
2019-10-11 13:15:00,37.88,37.9,37.87,37.89,29112.0,31.8933,31.9101,31.8849,31.9017,29112.0
2019-10-11 13:20:00,37.9,37.92,37.87,37.89,41548.0,31.9101,31.927,31.8849,31.9017,41548.0
2019-10-11 13:25:00,37.89,37.92,37.78,37.78,160486.0,31.9017,31.927,31.8091,31.8091,160486.0
2019-10-11 13:30:00,37.78,37.81,37.74,37.75,37759.0,31.8091,31.8344,31.7754,31.7838,37759.0
2019-10-11 13:35:00,37.74,37.79,37.73,37.79,36365.0,31.7754,31.8175,31.767,31.8175,36365.0
2019-10-11 13:40:00,37.79,37.79,37.76,37.78,24746.0,31.8175,31.8175,31.7923,31.8091,24746.0
2019-10-11 13:45:00,37.78,37.79,37.73,37.73,23156.0,31.8091,31.8175,31.767,31.767,23156.0
2019-10-11 13:50:00,37.74,37.76,37.71,37.71,46804.0,31.7754,31.7923,31.7502,31.7502,46804.0
2019-10-11 13:55:00,37.72,37.73,37.69,37.7,56689.0,31.7586,31.767,31.7333,31.7417,56689.0
2019-10-11 14:00:00,37.69,37.7,37.64,37.66,72149.0,31.7333,31.7417,31.6912,31.7081,72149.0
2019-10-11 14:05:00,37.67,37.69,37.63,37.66,67766.0,31.7165,31.7333,31.6828,31.7081,67766.0
2019-10-11 14:10:00,37.67,37.69,37.64,37.65,31542.0,31.7165,31.7333,31.6912,31.6997,31542.0
2019-10-11 14:15:00,37.65,37.68,37.64,37.65,35513.0,31.6997,31.7249,31.6912,31.6997,35513.0
2019-10-11 14:20:00,37.65,37.66,37.59,37.59,57852.0,31.6997,31.7081,31.6491,31.6491,57852.0
2019-10-11 14:25:00,37.59,37.59,37.57,37.58,53598.0,31.6491,31.6491,31.6323,31.6407,53598.0
2019-10-11 14:30:00,37.57,37.58,37.55,37.56,63023.0,31.6323,31.6407,31.6155,31.6239,63023.0
2019-10-11 14:35:00,37.56,37.64,37.55,37.64,73053.0,31.6239,31.6912,31.6155,31.6912,73053.0
2019-10-11 14:40:00,37.64,37.64,37.61,37.62,27327.0,31.6912,31.6912,31.666,31.6744,27327.0
2019-10-11 14:45:00,37.61,37.67,37.61,37.64,45927.0,31.666,31.7165,31.666,31.6912,45927.0
2019-10-11 14:50:00,37.65,37.68,37.63,37.68,42116.0,31.6997,31.7249,31.6828,31.7249,42116.0
2019-10-11 14:55:00,37.67,37.69,37.64,37.68,35071.0,31.7165,31.7333,31.6912,31.7249,35071.0
2019-10-11 15:00:00,37.67,37.67,37.61,37.62,58682.0,31.7165,31.7165,31.666,31.6744,58682.0
2019-10-11 15:05:00,37.63,37.66,37.62,37.62,57612.0,31.6828,31.7081,31.6744,31.6744,57612.0
2019-10-11 15:10:00,37.62,37.67,37.61,37.66,44024.0,31.6744,31.7165,31.666,31.7081,44024.0
2019-10-11 15:15:00,37.66,37.75,37.65,37.72,62705.0,31.7081,31.7838,31.6997,31.7586,62705.0
2019-10-11 15:20:00,37.71,37.73,37.69,37.73,59872.0,31.7502,31.767,31.7333,31.767,59872.0
2019-10-11 15:25:00,37.72,37.74,37.67,37.68,88766.0,31.7586,31.7754,31.7165,31.7249,88766.0
2019-10-11 15:30:00,37.68,37.71,37.65,37.7,97515.0,31.7249,31.7502,31.6997,31.7417,97515.0
2019-10-11 15:35:00,37.7,37.72,37.63,37.64,144055.0,31.7417,31.7586,31.6828,31.6912,144055.0
2019-10-11 15:40:00,37.64,37.64,37.58,37.61,180850.0,31.6912,31.6912,31.6407,31.666,180850.0
2019-10-11 15:45:00,37.6,37.63,37.58,37.62,297468.0,31.6576,31.6828,31.6407,31.6744,297468.0
2019-10-11 15:50:00,37.63,37.67,37.57,37.58,273975.0,31.6828,31.7165,31.6323,31.6407,273975.0
2019-10-11 15:55:00,37.58,37.64,37.56,37.62,917802.0,31.6407,31.6912,31.6239,31.6744,917802.0
2019-10-14 09:30:00,37.57,37.63,37.45,37.55,135031.0,31.6323,31.6828,31.5313,31.6155,135031.0
2019-10-14 09:35:00,37.55,37.81,37.52,37.76,74827.0,31.6155,31.8344,31.5902,31.7923,74827.0
2019-10-14 09:40:00,37.76,37.83,37.7,37.72,106722.0,31.7923,31.8512,31.7417,31.7586,106722.0
2019-10-14 09:45:00,37.72,37.73,37.6,37.7,25636.0,31.7586,31.767,31.6576,31.7417,25636.0
2019-10-14 09:50:00,37.7,37.78,37.67,37.72,62298.0,31.7417,31.8091,31.7165,31.7586,62298.0
2019-10-14 09:55:00,37.72,37.77,37.63,37.67,55581.0,31.7586,31.8007,31.6828,31.7165,55581.0
2019-10-14 10:00:00,37.67,37.81,37.62,37.8,97575.0,31.7165,31.8344,31.6744,31.8259,97575.0
2019-10-14 10:05:00,37.8,37.88,37.78,37.8,75936.0,31.8259,31.8933,31.8091,31.8259,75936.0
2019-10-14 10:10:00,37.81,37.88,37.78,37.86,54994.0,31.8344,31.8933,31.8091,31.8765,54994.0
2019-10-14 10:15:00,37.86,37.88,37.76,37.79,82698.0,31.8765,31.8933,31.7923,31.8175,82698.0
2019-10-14 10:20:00,37.79,37.93,37.75,37.88,126771.0,31.8175,31.9354,31.7838,31.8933,126771.0
2019-10-14 10:25:00,37.89,37.94,37.88,37.91,82065.0,31.9017,31.9438,31.8933,31.9186,82065.0
2019-10-14 10:30:00,37.91,37.96,37.89,37.93,64228.0,31.9186,31.9607,31.9017,31.9354,64228.0
2019-10-14 10:35:00,37.93,37.99,37.9,37.97,33994.0,31.9354,31.9859,31.9101,31.9691,33994.0
2019-10-14 10:40:00,37.97,38.01,37.96,38.0,36384.0,31.9691,32.0028,31.9607,31.9943,36384.0
2019-10-14 10:45:00,37.99,38.07,37.99,38.05,59839.0,31.9859,32.0533,31.9859,32.0364,59839.0
2019-10-14 10:50:00,38.05,38.07,37.98,38.02,46130.0,32.0364,32.0533,31.9775,32.0112,46130.0
2019-10-14 10:55:00,38.02,38.04,37.98,38.02,45645.0,32.0112,32.028,31.9775,32.0112,45645.0
2019-10-14 11:00:00,38.02,38.05,37.97,37.99,30213.0,32.0112,32.0364,31.9691,31.9859,30213.0
2019-10-14 11:05:00,37.98,37.98,37.9,37.93,26545.0,31.9775,31.9775,31.9101,31.9354,26545.0
2019-10-14 11:10:00,37.93,37.93,37.88,37.91,50413.0,31.9354,31.9354,31.8933,31.9186,50413.0
2019-10-14 11:15:00,37.91,37.94,37.9,37.93,25012.0,31.9186,31.9438,31.9101,31.9354,25012.0
2019-10-14 11:20:00,37.93,38.0,37.93,37.97,39390.0,31.9354,31.9943,31.9354,31.9691,39390.0
2019-10-14 11:25:00,37.97,38.02,37.97,38.02,24762.0,31.9691,32.0112,31.9691,32.0112,24762.0
2019-10-14 11:30:00,38.01,38.07,38.01,38.04,47022.0,32.0028,32.0533,32.0028,32.028,47022.0
2019-10-14 11:35:00,38.04,38.04,37.99,38.01,32316.0,32.028,32.028,31.9859,32.0028,32316.0
2019-10-14 11:40:00,38.01,38.02,37.98,38.0,52655.0,32.0028,32.0112,31.9775,31.9943,52655.0
2019-10-14 11:45:00,38.0,38.03,37.95,38.02,59322.0,31.9943,32.0196,31.9522,32.0112,59322.0
2019-10-14 11:50:00,38.02,38.03,37.99,38.01,23524.0,32.0112,32.0196,31.9859,32.0028,23524.0
2019-10-14 11:55:00,38.0,38.06,38.0,38.04,32076.0,31.9943,32.0449,31.9943,32.028,32076.0
2019-10-14 12:00:00,38.05,38.07,38.04,38.05,30595.0,32.0364,32.0533,32.028,32.0364,30595.0
2019-10-14 12:05:00,38.05,38.05,37.98,37.99,29232.0,32.0364,32.0364,31.9775,31.9859,29232.0
2019-10-14 12:10:00,37.99,38.0,37.96,37.96,13790.0,31.9859,31.9943,31.9607,31.9607,13790.0
2019-10-14 12:15:00,37.96,38.02,37.96,38.0,31108.0,31.9607,32.0112,31.9607,31.9943,31108.0
2019-10-14 12:20:00,38.0,38.09,38.0,38.05,37956.0,31.9943,32.0701,31.9943,32.0364,37956.0
2019-10-14 12:25:00,38.06,38.06,38.02,38.06,21295.0,32.0449,32.0449,32.0112,32.0449,21295.0
2019-10-14 12:30:00,38.05,38.09,38.04,38.09,13863.0,32.0364,32.0701,32.028,32.0701,13863.0
2019-10-14 12:35:00,38.09,38.1,38.05,38.09,15993.0,32.0701,32.0785,32.0364,32.0701,15993.0
2019-10-14 12:40:00,38.09,38.1,38.03,38.05,13429.0,32.0701,32.0785,32.0196,32.0364,13429.0
2019-10-14 12:45:00,38.05,38.07,38.01,38.02,13219.0,32.0364,32.0533,32.0028,32.0112,13219.0
2019-10-14 12:50:00,38.02,38.06,38.01,38.06,13503.0,32.0112,32.0449,32.0028,32.0449,13503.0
2019-10-14 12:55:00,38.06,38.08,38.02,38.04,17219.0,32.0449,32.0617,32.0112,32.028,17219.0
2019-10-14 13:00:00,38.04,38.07,38.04,38.07,17267.0,32.028,32.0533,32.028,32.0533,17267.0
2019-10-14 13:05:00,38.06,38.07,38.03,38.03,9193.0,32.0449,32.0533,32.0196,32.0196,9193.0
2019-10-14 13:10:00,38.04,38.08,38.01,38.07,29838.0,32.028,32.0617,32.0028,32.0533,29838.0
2019-10-14 13:15:00,38.08,38.08,38.06,38.06,10291.0,32.0617,32.0617,32.0449,32.0449,10291.0
2019-10-14 13:20:00,38.07,38.07,38.03,38.03,24178.0,32.0533,32.0533,32.0196,32.0196,24178.0
2019-10-14 13:25:00,38.04,38.07,38.02,38.06,32025.0,32.028,32.0533,32.0112,32.0449,32025.0
2019-10-14 13:30:00,38.06,38.07,38.05,38.06,15203.0,32.0449,32.0533,32.0364,32.0449,15203.0
2019-10-14 13:35:00,38.07,38.07,38.04,38.05,20179.0,32.0533,32.0533,32.028,32.0364,20179.0
2019-10-14 13:40:00,38.04,38.06,38.0,38.0,21816.0,32.028,32.0449,31.9943,31.9943,21816.0
2019-10-14 13:45:00,38.01,38.04,38.01,38.03,12895.0,32.0028,32.028,32.0028,32.0196,12895.0
2019-10-14 13:50:00,38.03,38.03,38.0,38.02,16101.0,32.0196,32.0196,31.9943,32.0112,16101.0
2019-10-14 13:55:00,38.02,38.06,38.01,38.02,21201.0,32.0112,32.0449,32.0028,32.0112,21201.0
2019-10-14 14:00:00,38.02,38.03,38.02,38.02,4666.0,32.0112,32.0196,32.0112,32.0112,4666.0
2019-10-14 14:05:00,38.03,38.05,38.02,38.04,12725.0,32.0196,32.0364,32.0112,32.028,12725.0
2019-10-14 14:10:00,38.04,38.05,38.01,38.04,22572.0,32.028,32.0364,32.0028,32.028,22572.0
2019-10-14 14:15:00,38.05,38.06,38.01,38.03,21519.0,32.0364,32.0449,32.0028,32.0196,21519.0
2019-10-14 14:20:00,38.03,38.08,38.02,38.02,28724.0,32.0196,32.0617,32.0112,32.0112,28724.0
2019-10-14 14:25:00,38.02,38.04,38.01,38.03,18189.0,32.0112,32.028,32.0028,32.0196,18189.0
2019-10-14 14:30:00,38.02,38.03,38.0,38.02,14566.0,32.0112,32.0196,31.9943,32.0112,14566.0
2019-10-14 14:35:00,38.02,38.05,37.99,38.01,38315.0,32.0112,32.0364,31.9859,32.0028,38315.0
2019-10-14 14:40:00,38.02,38.04,38.0,38.02,18162.0,32.0112,32.028,31.9943,32.0112,18162.0
2019-10-14 14:45:00,38.02,38.02,37.95,37.97,29511.0,32.0112,32.0112,31.9522,31.9691,29511.0
2019-10-14 14:50:00,37.97,37.99,37.96,37.99,17305.0,31.9691,31.9859,31.9607,31.9859,17305.0
2019-10-14 14:55:00,37.98,38.04,37.98,38.03,20938.0,31.9775,32.028,31.9775,32.0196,20938.0
2019-10-14 15:00:00,38.04,38.04,38.01,38.02,39278.0,32.028,32.028,32.0028,32.0112,39278.0
2019-10-14 15:05:00,38.02,38.04,38.0,38.03,30615.0,32.0112,32.028,31.9943,32.0196,30615.0
2019-10-14 15:10:00,38.02,38.03,38.01,38.02,25289.0,32.0112,32.0196,32.0028,32.0112,25289.0
2019-10-14 15:15:00,38.02,38.05,38.01,38.02,34525.0,32.0112,32.0364,32.0028,32.0112,34525.0
2019-10-14 15:20:00,38.01,38.04,37.99,38.04,41617.0,32.0028,32.028,31.9859,32.028,41617.0
2019-10-14 15:25:00,38.04,38.07,38.04,38.06,21887.0,32.028,32.0533,32.028,32.0449,21887.0
2019-10-14 15:30:00,38.05,38.08,38.04,38.05,44571.0,32.0364,32.0617,32.028,32.0364,44571.0
2019-10-14 15:35:00,38.05,38.07,38.0,38.02,40917.0,32.0364,32.0533,31.9943,32.0112,40917.0
2019-10-14 15:40:00,38.01,38.02,38.0,38.02,42096.0,32.0028,32.0112,31.9943,32.0112,42096.0
2019-10-14 15:45:00,38.02,38.03,38.01,38.02,39685.0,32.0112,32.0196,32.0028,32.0112,39685.0
2019-10-14 15:50:00,38.02,38.06,38.01,38.06,101026.0,32.0112,32.0449,32.0028,32.0449,101026.0
2019-10-14 15:55:00,38.06,38.06,37.97,37.98,319172.0,32.0449,32.0449,31.9691,31.9775,319172.0
2019-10-15 09:30:00,37.7,37.88,37.67,37.84,115114.0,31.7417,31.8933,31.7165,31.8596,115114.0
2019-10-15 09:35:00,37.85,37.95,37.82,37.94,56146.0,31.868,31.9522,31.8428,31.9438,56146.0
2019-10-15 09:40:00,37.92,37.97,37.89,37.9,35840.0,31.927,31.9691,31.9017,31.9101,35840.0
2019-10-15 09:45:00,37.89,37.96,37.87,37.91,28507.0,31.9017,31.9607,31.8849,31.9186,28507.0
2019-10-15 09:50:00,37.92,37.97,37.86,37.93,60001.0,31.927,31.9691,31.8765,31.9354,60001.0
2019-10-15 09:55:00,37.92,38.09,37.9,38.05,59561.0,31.927,32.0701,31.9101,32.0364,59561.0
2019-10-15 10:00:00,38.05,38.07,37.91,38.06,50201.0,32.0364,32.0533,31.9186,32.0449,50201.0
2019-10-15 10:05:00,38.05,38.05,37.86,37.87,29223.0,32.0364,32.0364,31.8765,31.8849,29223.0
2019-10-15 10:10:00,37.88,37.88,37.76,37.79,48643.0,31.8933,31.8933,31.7923,31.8175,48643.0
2019-10-15 10:15:00,37.79,37.8,37.67,37.75,113701.0,31.8175,31.8259,31.7165,31.7838,113701.0
2019-10-15 10:20:00,37.76,37.79,37.71,37.77,39594.0,31.7923,31.8175,31.7502,31.8007,39594.0
2019-10-15 10:25:00,37.78,37.84,37.77,37.79,68857.0,31.8091,31.8596,31.8007,31.8175,68857.0
2019-10-15 10:30:00,37.79,37.79,37.72,37.78,61058.0,31.8175,31.8175,31.7586,31.8091,61058.0
2019-10-15 10:35:00,37.78,37.78,37.64,37.65,68287.0,31.8091,31.8091,31.6912,31.6997,68287.0
2019-10-15 10:40:00,37.66,37.73,37.64,37.69,63189.0,31.7081,31.767,31.6912,31.7333,63189.0
2019-10-15 10:45:00,37.69,37.75,37.66,37.73,43313.0,31.7333,31.7838,31.7081,31.767,43313.0
2019-10-15 10:50:00,37.73,37.8,37.71,37.79,41667.0,31.767,31.8259,31.7502,31.8175,41667.0
2019-10-15 10:55:00,37.78,37.81,37.74,37.75,37978.0,31.8091,31.8344,31.7754,31.7838,37978.0
2019-10-15 11:00:00,37.75,37.76,37.64,37.73,83457.0,31.7838,31.7923,31.6912,31.767,83457.0
2019-10-15 11:05:00,37.74,37.8,37.72,37.74,51456.0,31.7754,31.8259,31.7586,31.7754,51456.0
2019-10-15 11:10:00,37.74,37.82,37.72,37.81,37348.0,31.7754,31.8428,31.7586,31.8344,37348.0
2019-10-15 11:15:00,37.82,37.93,37.78,37.92,48470.0,31.8428,31.9354,31.8091,31.927,48470.0
2019-10-15 11:20:00,37.92,37.95,37.9,37.93,41679.0,31.927,31.9522,31.9101,31.9354,41679.0
2019-10-15 11:25:00,37.92,37.96,37.88,37.92,44790.0,31.927,31.9607,31.8933,31.927,44790.0
2019-10-15 11:30:00,37.93,37.98,37.91,37.94,31653.0,31.9354,31.9775,31.9186,31.9438,31653.0
2019-10-15 11:35:00,37.94,37.99,37.93,37.94,29381.0,31.9438,31.9859,31.9354,31.9438,29381.0
2019-10-15 11:40:00,37.94,37.95,37.91,37.93,24902.0,31.9438,31.9522,31.9186,31.9354,24902.0
2019-10-15 11:45:00,37.93,37.95,37.91,37.91,34265.0,31.9354,31.9522,31.9186,31.9186,34265.0
2019-10-15 11:50:00,37.91,37.93,37.88,37.9,25521.0,31.9186,31.9354,31.8933,31.9101,25521.0
2019-10-15 11:55:00,37.91,37.92,37.89,37.9,14151.0,31.9186,31.927,31.9017,31.9101,14151.0
2019-10-15 12:00:00,37.9,37.91,37.83,37.85,38654.0,31.9101,31.9186,31.8512,31.868,38654.0
2019-10-15 12:05:00,37.85,37.89,37.84,37.88,17829.0,31.868,31.9017,31.8596,31.8933,17829.0
2019-10-15 12:10:00,37.89,37.89,37.84,37.84,28476.0,31.9017,31.9017,31.8596,31.8596,28476.0
2019-10-15 12:15:00,37.84,37.85,37.81,37.82,21244.0,31.8596,31.868,31.8344,31.8428,21244.0
2019-10-15 12:20:00,37.82,37.87,37.81,37.87,28816.0,31.8428,31.8849,31.8344,31.8849,28816.0
2019-10-15 12:25:00,37.87,37.87,37.83,37.84,16436.0,31.8849,31.8849,31.8512,31.8596,16436.0
2019-10-15 12:30:00,37.83,37.89,37.83,37.88,27975.0,31.8512,31.9017,31.8512,31.8933,27975.0
2019-10-15 12:35:00,37.89,37.95,37.88,37.93,29164.0,31.9017,31.9522,31.8933,31.9354,29164.0
2019-10-15 12:40:00,37.94,37.95,37.92,37.95,9814.0,31.9438,31.9522,31.927,31.9522,9814.0
2019-10-15 12:45:00,37.95,37.97,37.93,37.93,32439.0,31.9522,31.9691,31.9354,31.9354,32439.0
2019-10-15 12:50:00,37.93,37.95,37.91,37.95,25409.0,31.9354,31.9522,31.9186,31.9522,25409.0
2019-10-15 12:55:00,37.95,37.97,37.94,37.96,31706.0,31.9522,31.9691,31.9438,31.9607,31706.0
2019-10-15 13:00:00,37.96,37.96,37.9,37.93,54708.0,31.9607,31.9607,31.9101,31.9354,54708.0
2019-10-15 13:05:00,37.92,37.98,37.92,37.98,39397.0,31.927,31.9775,31.927,31.9775,39397.0
2019-10-15 13:10:00,37.98,38.0,37.96,37.96,32679.0,31.9775,31.9943,31.9607,31.9607,32679.0
2019-10-15 13:15:00,37.96,37.97,37.91,37.94,30781.0,31.9607,31.9691,31.9186,31.9438,30781.0
2019-10-15 13:20:00,37.93,37.94,37.9,37.93,30383.0,31.9354,31.9438,31.9101,31.9354,30383.0
2019-10-15 13:25:00,37.94,38.0,37.93,37.96,38166.0,31.9438,31.9943,31.9354,31.9607,38166.0
2019-10-15 13:30:00,37.96,37.96,37.92,37.93,27648.0,31.9607,31.9607,31.927,31.9354,27648.0
2019-10-15 13:35:00,37.93,37.94,37.9,37.91,31800.0,31.9354,31.9438,31.9101,31.9186,31800.0
2019-10-15 13:40:00,37.91,37.91,37.86,37.9,39266.0,31.9186,31.9186,31.8765,31.9101,39266.0
2019-10-15 13:45:00,37.91,37.92,37.84,37.84,61296.0,31.9186,31.927,31.8596,31.8596,61296.0
2019-10-15 13:50:00,37.84,37.86,37.81,37.86,28316.0,31.8596,31.8765,31.8344,31.8765,28316.0
2019-10-15 13:55:00,37.86,37.93,37.84,37.92,33040.0,31.8765,31.9354,31.8596,31.927,33040.0
2019-10-15 14:00:00,37.91,37.93,37.88,37.91,189944.0,31.9186,31.9354,31.8933,31.9186,189944.0
2019-10-15 14:05:00,37.91,37.91,37.84,37.84,43875.0,31.9186,31.9186,31.8596,31.8596,43875.0
2019-10-15 14:10:00,37.84,37.85,37.8,37.84,43228.0,31.8596,31.868,31.8259,31.8596,43228.0
2019-10-15 14:15:00,37.84,37.87,37.82,37.83,116403.0,31.8596,31.8849,31.8428,31.8512,116403.0
2019-10-15 14:20:00,37.83,37.83,37.79,37.81,57937.0,31.8512,31.8512,31.8175,31.8344,57937.0
2019-10-15 14:25:00,37.8,37.89,37.8,37.87,49550.0,31.8259,31.9017,31.8259,31.8849,49550.0
2019-10-15 14:30:00,37.86,37.91,37.86,37.91,90172.0,31.8765,31.9186,31.8765,31.9186,90172.0
2019-10-15 14:35:00,37.91,37.91,37.83,37.85,29287.0,31.9186,31.9186,31.8512,31.868,29287.0
2019-10-15 14:40:00,37.85,37.86,37.83,37.84,17057.0,31.868,31.8765,31.8512,31.8596,17057.0
2019-10-15 14:45:00,37.83,37.83,37.78,37.79,43813.0,31.8512,31.8512,31.8091,31.8175,43813.0
2019-10-15 14:50:00,37.79,37.81,37.75,37.77,61931.0,31.8175,31.8344,31.7838,31.8007,61931.0
2019-10-15 14:55:00,37.77,37.84,37.76,37.84,49861.0,31.8007,31.8596,31.7923,31.8596,49861.0
2019-10-15 15:00:00,37.84,37.84,37.81,37.84,52618.0,31.8596,31.8596,31.8344,31.8596,52618.0
2019-10-15 15:05:00,37.84,37.9,37.83,37.88,31510.0,31.8596,31.9101,31.8512,31.8933,31510.0
2019-10-15 15:10:00,37.88,37.88,37.84,37.85,18476.0,31.8933,31.8933,31.8596,31.868,18476.0
2019-10-15 15:15:00,37.84,37.87,37.81,37.83,45717.0,31.8596,31.8849,31.8344,31.8512,45717.0
2019-10-15 15:20:00,37.83,37.85,37.79,37.8,39676.0,31.8512,31.868,31.8175,31.8259,39676.0
2019-10-15 15:25:00,37.8,37.82,37.77,37.79,42326.0,31.8259,31.8428,31.8007,31.8175,42326.0
2019-10-15 15:30:00,37.79,37.79,37.75,37.77,67572.0,31.8175,31.8175,31.7838,31.8007,67572.0
2019-10-15 15:35:00,37.76,37.77,37.73,37.76,46349.0,31.7923,31.8007,31.767,31.7923,46349.0
2019-10-15 15:40:00,37.75,37.77,37.69,37.7,70432.0,31.7838,31.8007,31.7333,31.7417,70432.0
2019-10-15 15:45:00,37.7,37.73,37.67,37.71,102922.0,31.7417,31.767,31.7165,31.7502,102922.0
2019-10-15 15:50:00,37.72,37.75,37.68,37.71,123080.0,31.7586,31.7838,31.7249,31.7502,123080.0
2019-10-15 15:55:00,37.71,37.73,37.64,37.68,381370.0,31.7502,31.767,31.6912,31.7249,381370.0
2019-10-16 09:30:00,37.85,37.87,37.51,37.55,164875.0,31.868,31.8849,31.5818,31.6155,164875.0
2019-10-16 09:35:00,37.54,37.54,37.34,37.44,148383.0,31.607,31.607,31.4386,31.5228,148383.0
2019-10-16 09:40:00,37.43,37.44,37.26,37.32,112406.0,31.5144,31.5228,31.3713,31.4218,112406.0
2019-10-16 09:45:00,37.33,37.39,37.27,37.39,71826.0,31.4302,31.4807,31.3797,31.4807,71826.0
2019-10-16 09:50:00,37.39,37.45,37.36,37.39,66112.0,31.4807,31.5313,31.4555,31.4807,66112.0
2019-10-16 09:55:00,37.4,37.47,37.35,37.47,52372.0,31.4892,31.5481,31.4471,31.5481,52372.0
2019-10-16 10:00:00,37.47,37.5,37.4,37.45,141839.0,31.5481,31.5734,31.4892,31.5313,141839.0
2019-10-16 10:05:00,37.45,37.58,37.44,37.58,97829.0,31.5313,31.6407,31.5228,31.6407,97829.0
2019-10-16 10:10:00,37.58,37.59,37.49,37.54,47100.0,31.6407,31.6491,31.5649,31.607,47100.0
2019-10-16 10:15:00,37.53,37.58,37.48,37.48,31305.0,31.5986,31.6407,31.5565,31.5565,31305.0
2019-10-16 10:20:00,37.48,37.58,37.47,37.51,17460.0,31.5565,31.6407,31.5481,31.5818,17460.0
2019-10-16 10:25:00,37.51,37.61,37.51,37.58,37397.0,31.5818,31.666,31.5818,31.6407,37397.0
2019-10-16 10:30:00,37.58,37.63,37.55,37.61,43394.0,31.6407,31.6828,31.6155,31.666,43394.0
2019-10-16 10:35:00,37.61,37.63,37.5,37.52,40740.0,31.666,31.6828,31.5734,31.5902,40740.0
2019-10-16 10:40:00,37.52,37.59,37.51,37.58,26068.0,31.5902,31.6491,31.5818,31.6407,26068.0
2019-10-16 10:45:00,37.57,37.68,37.54,37.64,44429.0,31.6323,31.7249,31.607,31.6912,44429.0
2019-10-16 10:50:00,37.64,37.69,37.63,37.65,22396.0,31.6912,31.7333,31.6828,31.6997,22396.0
2019-10-16 10:55:00,37.65,37.72,37.61,37.7,34320.0,31.6997,31.7586,31.666,31.7417,34320.0
2019-10-16 11:00:00,37.7,37.74,37.65,37.72,27525.0,31.7417,31.7754,31.6997,31.7586,27525.0
2019-10-16 11:05:00,37.72,37.78,37.71,37.74,40160.0,31.7586,31.8091,31.7502,31.7754,40160.0
2019-10-16 11:10:00,37.73,37.74,37.71,37.74,17402.0,31.767,31.7754,31.7502,31.7754,17402.0
2019-10-16 11:15:00,37.75,37.76,37.71,37.72,23025.0,31.7838,31.7923,31.7502,31.7586,23025.0
2019-10-16 11:20:00,37.72,37.76,37.7,37.75,25998.0,31.7586,31.7923,31.7417,31.7838,25998.0
2019-10-16 11:25:00,37.75,37.85,37.74,37.81,39363.0,31.7838,31.868,31.7754,31.8344,39363.0
2019-10-16 11:30:00,37.81,37.82,37.76,37.78,23924.0,31.8344,31.8428,31.7923,31.8091,23924.0
2019-10-16 11:35:00,37.78,37.78,37.71,37.71,16617.0,31.8091,31.8091,31.7502,31.7502,16617.0
2019-10-16 11:40:00,37.71,37.77,37.7,37.76,15607.0,31.7502,31.8007,31.7417,31.7923,15607.0
2019-10-16 11:45:00,37.77,37.78,37.73,37.73,28932.0,31.8007,31.8091,31.767,31.767,28932.0
2019-10-16 11:50:00,37.73,37.83,37.73,37.79,27918.0,31.767,31.8512,31.767,31.8175,27918.0
2019-10-16 11:55:00,37.79,37.83,37.78,37.82,30613.0,31.8175,31.8512,31.8091,31.8428,30613.0
2019-10-16 12:00:00,37.82,37.86,37.8,37.81,43269.0,31.8428,31.8765,31.8259,31.8344,43269.0
2019-10-16 12:05:00,37.8,37.8,37.75,37.75,30000.0,31.8259,31.8259,31.7838,31.7838,30000.0
2019-10-16 12:10:00,37.75,37.76,37.7,37.72,24136.0,31.7838,31.7923,31.7417,31.7586,24136.0
2019-10-16 12:15:00,37.72,37.74,37.68,37.74,18871.0,31.7586,31.7754,31.7249,31.7754,18871.0
2019-10-16 12:20:00,37.74,37.75,37.72,37.73,23194.0,31.7754,31.7838,31.7586,31.767,23194.0
2019-10-16 12:25:00,37.73,37.76,37.72,37.75,25061.0,31.767,31.7923,31.7586,31.7838,25061.0
2019-10-16 12:30:00,37.75,37.8,37.75,37.8,18126.0,31.7838,31.8259,31.7838,31.8259,18126.0
2019-10-16 12:35:00,37.79,37.8,37.73,37.76,20350.0,31.8175,31.8259,31.767,31.7923,20350.0
2019-10-16 12:40:00,37.76,37.8,37.74,37.8,35855.0,31.7923,31.8259,31.7754,31.8259,35855.0
2019-10-16 12:45:00,37.8,37.81,37.74,37.75,34298.0,31.8259,31.8344,31.7754,31.7838,34298.0
2019-10-16 12:50:00,37.75,37.79,37.75,37.75,23802.0,31.7838,31.8175,31.7838,31.7838,23802.0
2019-10-16 12:55:00,37.76,37.79,37.74,37.77,16920.0,31.7923,31.8175,31.7754,31.8007,16920.0
2019-10-16 13:00:00,37.76,37.77,37.74,37.76,19611.0,31.7923,31.8007,31.7754,31.7923,19611.0
2019-10-16 13:05:00,37.76,37.76,37.73,37.75,22460.0,31.7923,31.7923,31.767,31.7838,22460.0
2019-10-16 13:10:00,37.74,37.75,37.7,37.73,25192.0,31.7754,31.7838,31.7417,31.767,25192.0
2019-10-16 13:15:00,37.73,37.73,37.7,37.73,19521.0,31.767,31.767,31.7417,31.767,19521.0
2019-10-16 13:20:00,37.72,37.74,37.71,37.71,11700.0,31.7586,31.7754,31.7502,31.7502,11700.0
2019-10-16 13:25:00,37.72,37.78,37.7,37.78,22845.0,31.7586,31.8091,31.7417,31.8091,22845.0
2019-10-16 13:30:00,37.78,37.8,37.74,37.77,22242.0,31.8091,31.8259,31.7754,31.8007,22242.0
2019-10-16 13:35:00,37.77,37.78,37.71,37.72,31350.0,31.8007,31.8091,31.7502,31.7586,31350.0
2019-10-16 13:40:00,37.73,37.74,37.68,37.7,50167.0,31.767,31.7754,31.7249,31.7417,50167.0
2019-10-16 13:45:00,37.7,37.72,37.66,37.71,32336.0,31.7417,31.7586,31.7081,31.7502,32336.0
2019-10-16 13:50:00,37.71,37.72,37.69,37.71,17347.0,31.7502,31.7586,31.7333,31.7502,17347.0
2019-10-16 13:55:00,37.72,37.74,37.7,37.72,22804.0,31.7586,31.7754,31.7417,31.7586,22804.0
2019-10-16 14:00:00,37.72,37.72,37.66,37.67,17852.0,31.7586,31.7586,31.7081,31.7165,17852.0
2019-10-16 14:05:00,37.68,37.69,37.66,37.68,18449.0,31.7249,31.7333,31.7081,31.7249,18449.0
2019-10-16 14:10:00,37.68,37.7,37.67,37.68,17608.0,31.7249,31.7417,31.7165,31.7249,17608.0
2019-10-16 14:15:00,37.68,37.69,37.65,37.66,20125.0,31.7249,31.7333,31.6997,31.7081,20125.0
2019-10-16 14:20:00,37.66,37.67,37.6,37.6,41722.0,31.7081,31.7165,31.6576,31.6576,41722.0
2019-10-16 14:25:00,37.61,37.64,37.59,37.64,18934.0,31.666,31.6912,31.6491,31.6912,18934.0
2019-10-16 14:30:00,37.64,37.66,37.63,37.66,17931.0,31.6912,31.7081,31.6828,31.7081,17931.0
2019-10-16 14:35:00,37.66,37.67,37.63,37.64,21697.0,31.7081,31.7165,31.6828,31.6912,21697.0
2019-10-16 14:40:00,37.64,37.65,37.61,37.62,21787.0,31.6912,31.6997,31.666,31.6744,21787.0
2019-10-16 14:45:00,37.62,37.62,37.59,37.6,34042.0,31.6744,31.6744,31.6491,31.6576,34042.0
2019-10-16 14:50:00,37.6,37.65,37.58,37.64,59968.0,31.6576,31.6997,31.6407,31.6912,59968.0
2019-10-16 14:55:00,37.64,37.64,37.57,37.6,32778.0,31.6912,31.6912,31.6323,31.6576,32778.0
2019-10-16 15:00:00,37.61,37.61,37.59,37.61,17937.0,31.666,31.666,31.6491,31.666,17937.0
2019-10-16 15:05:00,37.61,37.65,37.6,37.6,34673.0,31.666,31.6997,31.6576,31.6576,34673.0
2019-10-16 15:10:00,37.6,37.67,37.59,37.65,22650.0,31.6576,31.7165,31.6491,31.6997,22650.0
2019-10-16 15:15:00,37.65,37.65,37.62,37.64,16682.0,31.6997,31.6997,31.6744,31.6912,16682.0
2019-10-16 15:20:00,37.64,37.64,37.6,37.63,29272.0,31.6912,31.6912,31.6576,31.6828,29272.0
2019-10-16 15:25:00,37.63,37.64,37.58,37.61,24980.0,31.6828,31.6912,31.6407,31.666,24980.0
2019-10-16 15:30:00,37.61,37.67,37.61,37.65,25238.0,31.666,31.7165,31.666,31.6997,25238.0
2019-10-16 15:35:00,37.65,37.68,37.65,37.66,35411.0,31.6997,31.7249,31.6997,31.7081,35411.0
2019-10-16 15:40:00,37.66,37.7,37.64,37.66,45528.0,31.7081,31.7417,31.6912,31.7081,45528.0
2019-10-16 15:45:00,37.67,37.8,37.66,37.79,64453.0,31.7165,31.8259,31.7081,31.8175,64453.0
2019-10-16 15:50:00,37.79,37.81,37.77,37.8,120409.0,31.8175,31.8344,31.8007,31.8259,120409.0
2019-10-16 15:55:00,37.81,37.86,37.78,37.83,345064.0,31.8344,31.8765,31.8091,31.8512,345064.0
2019-10-17 09:30:00,37.81,38.02,37.66,38.02,143290.0,31.8344,32.0112,31.7081,32.0112,143290.0
2019-10-17 09:35:00,38.02,38.16,38.01,38.14,56940.0,32.0112,32.129,32.0028,32.1122,56940.0
2019-10-17 09:40:00,38.15,38.23,38.1,38.16,39736.0,32.1206,32.188,32.0785,32.129,39736.0
2019-10-17 09:45:00,38.18,38.25,38.12,38.14,53970.0,32.1459,32.2048,32.0954,32.1122,53970.0
2019-10-17 09:50:00,38.15,38.21,38.14,38.2,57003.0,32.1206,32.1711,32.1122,32.1627,57003.0
2019-10-17 09:55:00,38.2,38.33,38.18,38.23,53992.0,32.1627,32.2722,32.1459,32.188,53992.0
2019-10-17 10:00:00,38.23,38.28,38.19,38.27,48486.0,32.188,32.2301,32.1543,32.2217,48486.0
2019-10-17 10:05:00,38.28,38.31,38.1,38.13,67574.0,32.2301,32.2553,32.0785,32.1038,67574.0
2019-10-17 10:10:00,38.13,38.21,38.06,38.09,32865.0,32.1038,32.1711,32.0449,32.0701,32865.0
2019-10-17 10:15:00,38.1,38.21,38.09,38.18,33336.0,32.0785,32.1711,32.0701,32.1459,33336.0
2019-10-17 10:20:00,38.18,38.19,38.05,38.08,33505.0,32.1459,32.1543,32.0364,32.0617,33505.0
2019-10-17 10:25:00,38.08,38.17,38.07,38.16,31330.0,32.0617,32.1375,32.0533,32.129,31330.0
2019-10-17 10:30:00,38.15,38.2,38.13,38.16,91541.0,32.1206,32.1627,32.1038,32.129,91541.0
2019-10-17 10:35:00,38.16,38.25,38.15,38.2,71245.0,32.129,32.2048,32.1206,32.1627,71245.0
2019-10-17 10:40:00,38.2,38.2,38.15,38.19,59787.0,32.1627,32.1627,32.1206,32.1543,59787.0
2019-10-17 10:45:00,38.19,38.29,38.18,38.29,70237.0,32.1543,32.2385,32.1459,32.2385,70237.0
2019-10-17 10:50:00,38.29,38.3,38.21,38.26,54317.0,32.2385,32.2469,32.1711,32.2132,54317.0
2019-10-17 10:55:00,38.25,38.27,38.21,38.24,19555.0,32.2048,32.2217,32.1711,32.1964,19555.0
2019-10-17 11:00:00,38.25,38.32,38.21,38.31,86599.0,32.2048,32.2638,32.1711,32.2553,86599.0
2019-10-17 11:05:00,38.3,38.3,38.24,38.26,34460.0,32.2469,32.2469,32.1964,32.2132,34460.0
2019-10-17 11:10:00,38.26,38.39,38.25,38.38,50917.0,32.2132,32.3227,32.2048,32.3143,50917.0
2019-10-17 11:15:00,38.38,38.41,38.37,38.4,50092.0,32.3143,32.3395,32.3059,32.3311,50092.0
2019-10-17 11:20:00,38.4,38.44,38.39,38.42,30835.0,32.3311,32.3648,32.3227,32.348,30835.0
2019-10-17 11:25:00,38.43,38.62,38.42,38.55,93292.0,32.3564,32.5163,32.348,32.4574,93292.0
2019-10-17 11:30:00,38.54,38.68,38.54,38.61,73214.0,32.449,32.5669,32.449,32.5079,73214.0
2019-10-17 11:35:00,38.61,38.7,38.59,38.64,47559.0,32.5079,32.5837,32.4911,32.5332,47559.0
2019-10-17 11:40:00,38.64,38.68,38.61,38.66,46118.0,32.5332,32.5669,32.5079,32.55,46118.0
2019-10-17 11:45:00,38.65,38.7,38.65,38.67,35554.0,32.5416,32.5837,32.5416,32.5584,35554.0
2019-10-17 11:50:00,38.68,38.79,38.67,38.76,87151.0,32.5669,32.6595,32.5584,32.6342,87151.0
2019-10-17 11:55:00,38.75,38.75,38.69,38.72,36746.0,32.6258,32.6258,32.5753,32.6005,36746.0
2019-10-17 12:00:00,38.73,38.75,38.63,38.63,53057.0,32.609,32.6258,32.5248,32.5248,53057.0
2019-10-17 12:05:00,38.64,38.69,38.6,38.68,48106.0,32.5332,32.5753,32.4995,32.5669,48106.0
2019-10-17 12:10:00,38.68,38.7,38.58,38.6,33667.0,32.5669,32.5837,32.4827,32.4995,33667.0
2019-10-17 12:15:00,38.6,38.62,38.52,38.54,27825.0,32.4995,32.5163,32.4322,32.449,27825.0
2019-10-17 12:20:00,38.55,38.63,38.53,38.61,31219.0,32.4574,32.5248,32.4406,32.5079,31219.0
2019-10-17 12:25:00,38.62,38.62,38.56,38.57,24983.0,32.5163,32.5163,32.4658,32.4743,24983.0
2019-10-17 12:30:00,38.58,38.6,38.48,38.51,42764.0,32.4827,32.4995,32.3985,32.4237,42764.0
2019-10-17 12:35:00,38.5,38.58,38.49,38.57,29356.0,32.4153,32.4827,32.4069,32.4743,29356.0
2019-10-17 12:40:00,38.57,38.66,38.56,38.62,31106.0,32.4743,32.55,32.4658,32.5163,31106.0
2019-10-17 12:45:00,38.61,38.63,38.59,38.59,20389.0,32.5079,32.5248,32.4911,32.4911,20389.0
2019-10-17 12:50:00,38.59,38.6,38.55,38.59,20036.0,32.4911,32.4995,32.4574,32.4911,20036.0
2019-10-17 12:55:00,38.59,38.61,38.51,38.51,44511.0,32.4911,32.5079,32.4237,32.4237,44511.0
2019-10-17 13:00:00,38.52,38.56,38.52,38.55,36345.0,32.4322,32.4658,32.4322,32.4574,36345.0
2019-10-17 13:05:00,38.55,38.56,38.52,38.52,23946.0,32.4574,32.4658,32.4322,32.4322,23946.0
2019-10-17 13:10:00,38.53,38.58,38.49,38.57,37752.0,32.4406,32.4827,32.4069,32.4743,37752.0
2019-10-17 13:15:00,38.57,38.57,38.53,38.55,18991.0,32.4743,32.4743,32.4406,32.4574,18991.0
2019-10-17 13:20:00,38.55,38.58,38.53,38.53,15346.0,32.4574,32.4827,32.4406,32.4406,15346.0
2019-10-17 13:25:00,38.52,38.6,38.51,38.6,27491.0,32.4322,32.4995,32.4237,32.4995,27491.0
2019-10-17 13:30:00,38.6,38.61,38.57,38.59,35473.0,32.4995,32.5079,32.4743,32.4911,35473.0
2019-10-17 13:35:00,38.59,38.62,38.57,38.61,28719.0,32.4911,32.5163,32.4743,32.5079,28719.0
2019-10-17 13:40:00,38.61,38.63,38.58,38.63,33365.0,32.5079,32.5248,32.4827,32.5248,33365.0
2019-10-17 13:45:00,38.63,38.63,38.57,38.59,28003.0,32.5248,32.5248,32.4743,32.4911,28003.0
2019-10-17 13:50:00,38.59,38.62,38.57,38.61,19264.0,32.4911,32.5163,32.4743,32.5079,19264.0
2019-10-17 13:55:00,38.61,38.62,38.59,38.6,38009.0,32.5079,32.5163,32.4911,32.4995,38009.0
2019-10-17 14:00:00,38.6,38.61,38.53,38.57,29778.0,32.4995,32.5079,32.4406,32.4743,29778.0
2019-10-17 14:05:00,38.57,38.58,38.48,38.51,29763.0,32.4743,32.4827,32.3985,32.4237,29763.0
2019-10-17 14:10:00,38.5,38.5,38.46,38.48,29837.0,32.4153,32.4153,32.3816,32.3985,29837.0
2019-10-17 14:15:00,38.48,38.49,38.41,38.44,36112.0,32.3985,32.4069,32.3395,32.3648,36112.0
2019-10-17 14:20:00,38.43,38.43,38.38,38.4,22929.0,32.3564,32.3564,32.3143,32.3311,22929.0
2019-10-17 14:25:00,38.39,38.42,38.39,38.4,18380.0,32.3227,32.348,32.3227,32.3311,18380.0
2019-10-17 14:30:00,38.39,38.44,38.39,38.43,27650.0,32.3227,32.3648,32.3227,32.3564,27650.0
2019-10-17 14:35:00,38.44,38.47,38.43,38.46,27799.0,32.3648,32.3901,32.3564,32.3816,27799.0
2019-10-17 14:40:00,38.47,38.48,38.42,38.43,16920.0,32.3901,32.3985,32.348,32.3564,16920.0
2019-10-17 14:45:00,38.43,38.44,38.4,38.4,24876.0,32.3564,32.3648,32.3311,32.3311,24876.0
2019-10-17 14:50:00,38.39,38.43,38.37,38.42,25810.0,32.3227,32.3564,32.3059,32.348,25810.0
2019-10-17 14:55:00,38.43,38.46,38.39,38.42,20774.0,32.3564,32.3816,32.3227,32.348,20774.0
2019-10-17 15:00:00,38.41,38.43,38.37,38.38,18284.0,32.3395,32.3564,32.3059,32.3143,18284.0
2019-10-17 15:05:00,38.38,38.4,38.36,38.39,33197.0,32.3143,32.3311,32.2974,32.3227,33197.0
2019-10-17 15:10:00,38.4,38.44,38.36,38.43,33687.0,32.3311,32.3648,32.2974,32.3564,33687.0
2019-10-17 15:15:00,38.44,38.47,38.42,38.45,31151.0,32.3648,32.3901,32.348,32.3732,31151.0
2019-10-17 15:20:00,38.45,38.47,38.4,38.41,32756.0,32.3732,32.3901,32.3311,32.3395,32756.0
2019-10-17 15:25:00,38.41,38.43,38.39,38.42,31439.0,32.3395,32.3564,32.3227,32.348,31439.0
2019-10-17 15:30:00,38.41,38.43,38.38,38.39,52982.0,32.3395,32.3564,32.3143,32.3227,52982.0
2019-10-17 15:35:00,38.4,38.41,38.36,38.4,73159.0,32.3311,32.3395,32.2974,32.3311,73159.0
2019-10-17 15:40:00,38.4,38.41,38.38,38.4,111915.0,32.3311,32.3395,32.3143,32.3311,111915.0
2019-10-17 15:45:00,38.4,38.41,38.36,38.37,73656.0,32.3311,32.3395,32.2974,32.3059,73656.0
2019-10-17 15:50:00,38.36,38.4,38.34,38.37,106667.0,32.2974,32.3311,32.2806,32.3059,106667.0
2019-10-17 15:55:00,38.37,38.38,38.3,38.31,442890.0,32.3059,32.3143,32.2469,32.2553,442890.0
2019-10-18 09:30:00,38.29,38.43,38.08,38.43,371996.0,32.2385,32.3564,32.0617,32.3564,371996.0
2019-10-18 09:35:00,38.44,38.52,38.41,38.48,48043.0,32.3648,32.4322,32.3395,32.3985,48043.0
2019-10-18 09:40:00,38.5,38.6,38.48,38.53,23154.0,32.4153,32.4995,32.3985,32.4406,23154.0
2019-10-18 09:45:00,38.52,38.52,38.22,38.24,36272.0,32.4322,32.4322,32.1796,32.1964,36272.0
2019-10-18 09:50:00,38.23,38.29,38.21,38.24,28600.0,32.188,32.2385,32.1711,32.1964,28600.0
2019-10-18 09:55:00,38.24,38.25,38.14,38.23,42556.0,32.1964,32.2048,32.1122,32.188,42556.0
2019-10-18 10:00:00,38.22,38.28,38.1,38.11,33888.0,32.1796,32.2301,32.0785,32.087,33888.0
2019-10-18 10:05:00,38.11,38.18,38.1,38.12,23536.0,32.087,32.1459,32.0785,32.0954,23536.0
2019-10-18 10:10:00,38.11,38.22,38.1,38.21,30353.0,32.087,32.1796,32.0785,32.1711,30353.0
2019-10-18 10:15:00,38.21,38.24,38.19,38.23,23537.0,32.1711,32.1964,32.1543,32.188,23537.0
2019-10-18 10:20:00,38.23,38.26,38.2,38.25,21872.0,32.188,32.2132,32.1627,32.2048,21872.0
2019-10-18 10:25:00,38.25,38.29,38.23,38.26,52780.0,32.2048,32.2385,32.188,32.2132,52780.0
2019-10-18 10:30:00,38.27,38.29,38.2,38.21,32967.0,32.2217,32.2385,32.1627,32.1711,32967.0
2019-10-18 10:35:00,38.21,38.21,38.15,38.16,31249.0,32.1711,32.1711,32.1206,32.129,31249.0
2019-10-18 10:40:00,38.17,38.2,38.13,38.2,34539.0,32.1375,32.1627,32.1038,32.1627,34539.0
2019-10-18 10:45:00,38.21,38.22,38.14,38.16,24878.0,32.1711,32.1796,32.1122,32.129,24878.0
2019-10-18 10:50:00,38.16,38.19,38.12,38.19,32976.0,32.129,32.1543,32.0954,32.1543,32976.0
2019-10-18 10:55:00,38.19,38.25,38.18,38.23,30069.0,32.1543,32.2048,32.1459,32.188,30069.0
2019-10-18 11:00:00,38.23,38.28,38.22,38.24,23150.0,32.188,32.2301,32.1796,32.1964,23150.0
2019-10-18 11:05:00,38.24,38.25,38.16,38.18,41087.0,32.1964,32.2048,32.129,32.1459,41087.0
2019-10-18 11:10:00,38.19,38.24,38.13,38.15,40303.0,32.1543,32.1964,32.1038,32.1206,40303.0
2019-10-18 11:15:00,38.15,38.18,38.1,38.17,71841.0,32.1206,32.1459,32.0785,32.1375,71841.0
2019-10-18 11:20:00,38.17,38.19,38.15,38.17,18158.0,32.1375,32.1543,32.1206,32.1375,18158.0
2019-10-18 11:25:00,38.16,38.19,38.15,38.18,20305.0,32.129,32.1543,32.1206,32.1459,20305.0
2019-10-18 11:30:00,38.18,38.27,38.18,38.26,41267.0,32.1459,32.2217,32.1459,32.2132,41267.0
2019-10-18 11:35:00,38.26,38.28,38.22,38.26,31128.0,32.2132,32.2301,32.1796,32.2132,31128.0
2019-10-18 11:40:00,38.25,38.25,38.16,38.17,31040.0,32.2048,32.2048,32.129,32.1375,31040.0
2019-10-18 11:45:00,38.17,38.21,38.17,38.17,27657.0,32.1375,32.1711,32.1375,32.1375,27657.0
2019-10-18 11:50:00,38.18,38.21,38.16,38.2,24927.0,32.1459,32.1711,32.129,32.1627,24927.0
2019-10-18 11:55:00,38.2,38.2,38.13,38.15,52992.0,32.1627,32.1627,32.1038,32.1206,52992.0
2019-10-18 12:00:00,38.16,38.16,38.11,38.11,19221.0,32.129,32.129,32.087,32.087,19221.0
2019-10-18 12:05:00,38.11,38.14,38.09,38.13,19340.0,32.087,32.1122,32.0701,32.1038,19340.0
2019-10-18 12:10:00,38.14,38.18,38.12,38.17,28545.0,32.1122,32.1459,32.0954,32.1375,28545.0
2019-10-18 12:15:00,38.17,38.22,38.14,38.19,46122.0,32.1375,32.1796,32.1122,32.1543,46122.0
2019-10-18 12:20:00,38.18,38.25,38.18,38.22,52176.0,32.1459,32.2048,32.1459,32.1796,52176.0
2019-10-18 12:25:00,38.22,38.27,38.22,38.25,24762.0,32.1796,32.2217,32.1796,32.2048,24762.0
2019-10-18 12:30:00,38.25,38.27,38.23,38.24,20691.0,32.2048,32.2217,32.188,32.1964,20691.0
2019-10-18 12:35:00,38.24,38.31,38.24,38.25,33151.0,32.1964,32.2553,32.1964,32.2048,33151.0
2019-10-18 12:40:00,38.24,38.24,38.18,38.19,23107.0,32.1964,32.1964,32.1459,32.1543,23107.0
2019-10-18 12:45:00,38.18,38.25,38.17,38.25,23000.0,32.1459,32.2048,32.1375,32.2048,23000.0
2019-10-18 12:50:00,38.25,38.31,38.25,38.26,25556.0,32.2048,32.2553,32.2048,32.2132,25556.0
2019-10-18 12:55:00,38.27,38.31,38.24,38.3,15980.0,32.2217,32.2553,32.1964,32.2469,15980.0
2019-10-18 13:00:00,38.29,38.31,38.27,38.3,94442.0,32.2385,32.2553,32.2217,32.2469,94442.0
2019-10-18 13:05:00,38.3,38.36,38.29,38.36,23892.0,32.2469,32.2974,32.2385,32.2974,23892.0
2019-10-18 13:10:00,38.35,38.43,38.34,38.39,23500.0,32.289,32.3564,32.2806,32.3227,23500.0
2019-10-18 13:15:00,38.4,38.43,38.37,38.4,19553.0,32.3311,32.3564,32.3059,32.3311,19553.0
2019-10-18 13:20:00,38.39,38.41,38.37,38.38,17635.0,32.3227,32.3395,32.3059,32.3143,17635.0
2019-10-18 13:25:00,38.38,38.42,38.36,38.41,16960.0,32.3143,32.348,32.2974,32.3395,16960.0
2019-10-18 13:30:00,38.41,38.45,38.4,38.43,26794.0,32.3395,32.3732,32.3311,32.3564,26794.0
2019-10-18 13:35:00,38.42,38.45,38.41,38.41,17135.0,32.348,32.3732,32.3395,32.3395,17135.0
2019-10-18 13:40:00,38.41,38.41,38.37,38.38,14118.0,32.3395,32.3395,32.3059,32.3143,14118.0
2019-10-18 13:45:00,38.38,38.39,38.34,38.35,14178.0,32.3143,32.3227,32.2806,32.289,14178.0
2019-10-18 13:50:00,38.34,38.37,38.33,38.36,16191.0,32.2806,32.3059,32.2722,32.2974,16191.0
2019-10-18 13:55:00,38.37,38.41,38.36,38.37,20715.0,32.3059,32.3395,32.2974,32.3059,20715.0
2019-10-18 14:00:00,38.37,38.39,38.36,38.37,12910.0,32.3059,32.3227,32.2974,32.3059,12910.0
2019-10-18 14:05:00,38.37,38.39,38.35,38.38,33692.0,32.3059,32.3227,32.289,32.3143,33692.0
2019-10-18 14:10:00,38.37,38.45,38.37,38.43,34548.0,32.3059,32.3732,32.3059,32.3564,34548.0
2019-10-18 14:15:00,38.43,38.46,38.42,38.43,15187.0,32.3564,32.3816,32.348,32.3564,15187.0
2019-10-18 14:20:00,38.43,38.47,38.42,38.44,22014.0,32.3564,32.3901,32.348,32.3648,22014.0
2019-10-18 14:25:00,38.45,38.45,38.39,38.39,18865.0,32.3732,32.3732,32.3227,32.3227,18865.0
2019-10-18 14:30:00,38.39,38.4,38.35,38.38,21780.0,32.3227,32.3311,32.289,32.3143,21780.0
2019-10-18 14:35:00,38.38,38.43,38.37,38.41,27494.0,32.3143,32.3564,32.3059,32.3395,27494.0
2019-10-18 14:40:00,38.42,38.47,38.42,38.46,22008.0,32.348,32.3901,32.348,32.3816,22008.0
2019-10-18 14:45:00,38.46,38.46,38.4,38.41,25284.0,32.3816,32.3816,32.3311,32.3395,25284.0
2019-10-18 14:50:00,38.42,38.45,38.39,38.42,22290.0,32.348,32.3732,32.3227,32.348,22290.0
2019-10-18 14:55:00,38.43,38.48,38.41,38.45,38589.0,32.3564,32.3985,32.3395,32.3732,38589.0
2019-10-18 15:00:00,38.45,38.45,38.43,38.44,29773.0,32.3732,32.3732,32.3564,32.3648,29773.0
2019-10-18 15:05:00,38.44,38.47,38.43,38.45,42725.0,32.3648,32.3901,32.3564,32.3732,42725.0
2019-10-18 15:10:00,38.44,38.45,38.38,38.4,56530.0,32.3648,32.3732,32.3143,32.3311,56530.0
2019-10-18 15:15:00,38.39,38.41,38.37,38.4,34465.0,32.3227,32.3395,32.3059,32.3311,34465.0
2019-10-18 15:20:00,38.41,38.41,38.37,38.38,11422.0,32.3395,32.3395,32.3059,32.3143,11422.0
2019-10-18 15:25:00,38.38,38.39,38.32,38.37,37197.0,32.3143,32.3227,32.2638,32.3059,37197.0
2019-10-18 15:30:00,38.37,38.4,38.34,38.4,36836.0,32.3059,32.3311,32.2806,32.3311,36836.0
2019-10-18 15:35:00,38.39,38.44,38.39,38.41,47831.0,32.3227,32.3648,32.3227,32.3395,47831.0
2019-10-18 15:40:00,38.41,38.44,38.39,38.43,54785.0,32.3395,32.3648,32.3227,32.3564,54785.0
2019-10-18 15:45:00,38.42,38.46,38.4,38.43,76844.0,32.348,32.3816,32.3311,32.3564,76844.0
2019-10-18 15:50:00,38.42,38.45,38.4,38.43,133295.0,32.348,32.3732,32.3311,32.3564,133295.0
2019-10-18 15:55:00,38.42,38.48,38.4,38.43,369555.0,32.348,32.3985,32.3311,32.3564,369555.0
2019-10-21 09:30:00,38.65,38.65,38.42,38.47,54154.0,32.5416,32.5416,32.348,32.3901,54154.0
2019-10-21 09:35:00,38.46,38.46,38.31,38.34,28421.0,32.3816,32.3816,32.2553,32.2806,28421.0
2019-10-21 09:40:00,38.35,38.36,38.25,38.29,24734.0,32.289,32.2974,32.2048,32.2385,24734.0
2019-10-21 09:45:00,38.3,38.47,38.25,38.38,91056.0,32.2469,32.3901,32.2048,32.3143,91056.0
2019-10-21 09:50:00,38.39,38.4,38.28,38.35,29312.0,32.3227,32.3311,32.2301,32.289,29312.0
2019-10-21 09:55:00,38.35,38.45,38.34,38.42,36329.0,32.289,32.3732,32.2806,32.348,36329.0
2019-10-21 10:00:00,38.43,38.45,38.38,38.42,24647.0,32.3564,32.3732,32.3143,32.348,24647.0
2019-10-21 10:05:00,38.42,38.51,38.4,38.5,51636.0,32.348,32.4237,32.3311,32.4153,51636.0
2019-10-21 10:10:00,38.5,38.53,38.43,38.45,32395.0,32.4153,32.4406,32.3564,32.3732,32395.0
2019-10-21 10:15:00,38.45,38.47,38.43,38.43,20281.0,32.3732,32.3901,32.3564,32.3564,20281.0
2019-10-21 10:20:00,38.44,38.45,38.36,38.4,27976.0,32.3648,32.3732,32.2974,32.3311,27976.0
2019-10-21 10:25:00,38.41,38.48,38.4,38.47,33476.0,32.3395,32.3985,32.3311,32.3901,33476.0
2019-10-21 10:30:00,38.47,38.51,38.45,38.47,32075.0,32.3901,32.4237,32.3732,32.3901,32075.0
2019-10-21 10:35:00,38.46,38.52,38.43,38.48,33355.0,32.3816,32.4322,32.3564,32.3985,33355.0
2019-10-21 10:40:00,38.48,38.49,38.38,38.4,70863.0,32.3985,32.4069,32.3143,32.3311,70863.0
2019-10-21 10:45:00,38.4,38.4,38.31,38.36,55327.0,32.3311,32.3311,32.2553,32.2974,55327.0
2019-10-21 10:50:00,38.34,38.36,38.33,38.36,54727.0,32.2806,32.2974,32.2722,32.2974,54727.0
2019-10-21 10:55:00,38.36,38.39,38.3,38.32,59561.0,32.2974,32.3227,32.2469,32.2638,59561.0
2019-10-21 11:00:00,38.32,38.32,38.22,38.22,38812.0,32.2638,32.2638,32.1796,32.1796,38812.0
2019-10-21 11:05:00,38.22,38.23,38.16,38.2,62541.0,32.1796,32.188,32.129,32.1627,62541.0
2019-10-21 11:10:00,38.2,38.21,38.01,38.01,61059.0,32.1627,32.1711,32.0028,32.0028,61059.0
2019-10-21 11:15:00,38.01,38.01,37.93,38.0,43185.0,32.0028,32.0028,31.9354,31.9943,43185.0
2019-10-21 11:20:00,37.99,38.03,37.96,38.02,41932.0,31.9859,32.0196,31.9607,32.0112,41932.0
2019-10-21 11:25:00,38.02,38.05,37.9,37.94,70392.0,32.0112,32.0364,31.9101,31.9438,70392.0
2019-10-21 11:30:00,37.93,37.94,37.85,37.88,53526.0,31.9354,31.9438,31.868,31.8933,53526.0
2019-10-21 11:35:00,37.88,37.95,37.86,37.91,85696.0,31.8933,31.9522,31.8765,31.9186,85696.0
2019-10-21 11:40:00,37.91,37.92,37.78,37.82,50131.0,31.9186,31.927,31.8091,31.8428,50131.0
2019-10-21 11:45:00,37.81,37.86,37.78,37.83,24834.0,31.8344,31.8765,31.8091,31.8512,24834.0
2019-10-21 11:50:00,37.81,37.86,37.8,37.83,36595.0,31.8344,31.8765,31.8259,31.8512,36595.0
2019-10-21 11:55:00,37.82,37.86,37.79,37.8,68913.0,31.8428,31.8765,31.8175,31.8259,68913.0
2019-10-21 12:00:00,37.8,37.81,37.77,37.79,37031.0,31.8259,31.8344,31.8007,31.8175,37031.0
2019-10-21 12:05:00,37.79,37.83,37.74,37.75,131901.0,31.8175,31.8512,31.7754,31.7838,131901.0
2019-10-21 12:10:00,37.74,37.78,37.72,37.77,29735.0,31.7754,31.8091,31.7586,31.8007,29735.0
2019-10-21 12:15:00,37.77,37.89,37.77,37.89,23204.0,31.8007,31.9017,31.8007,31.9017,23204.0
2019-10-21 12:20:00,37.88,37.9,37.84,37.9,14135.0,31.8933,31.9101,31.8596,31.9101,14135.0
2019-10-21 12:25:00,37.89,37.93,37.86,37.91,95097.0,31.9017,31.9354,31.8765,31.9186,95097.0
2019-10-21 12:30:00,37.91,37.94,37.88,37.9,43729.0,31.9186,31.9438,31.8933,31.9101,43729.0
2019-10-21 12:35:00,37.9,37.94,37.88,37.92,33689.0,31.9101,31.9438,31.8933,31.927,33689.0
2019-10-21 12:40:00,37.92,37.94,37.9,37.92,23349.0,31.927,31.9438,31.9101,31.927,23349.0
2019-10-21 12:45:00,37.92,37.92,37.88,37.92,30557.0,31.927,31.927,31.8933,31.927,30557.0
2019-10-21 12:50:00,37.91,37.93,37.86,37.92,24995.0,31.9186,31.9354,31.8765,31.927,24995.0
2019-10-21 12:55:00,37.92,37.93,37.87,37.88,36674.0,31.927,31.9354,31.8849,31.8933,36674.0
2019-10-21 13:00:00,37.88,37.93,37.88,37.92,30872.0,31.8933,31.9354,31.8933,31.927,30872.0
2019-10-21 13:05:00,37.92,37.94,37.89,37.92,39850.0,31.927,31.9438,31.9017,31.927,39850.0
2019-10-21 13:10:00,37.92,37.97,37.9,37.97,47812.0,31.927,31.9691,31.9101,31.9691,47812.0
2019-10-21 13:15:00,37.96,37.96,37.9,37.94,41821.0,31.9607,31.9607,31.9101,31.9438,41821.0
2019-10-21 13:20:00,37.93,37.95,37.87,37.89,68200.0,31.9354,31.9522,31.8849,31.9017,68200.0
2019-10-21 13:25:00,37.89,37.9,37.85,37.87,27643.0,31.9017,31.9101,31.868,31.8849,27643.0
2019-10-21 13:30:00,37.86,37.87,37.83,37.84,25372.0,31.8765,31.8849,31.8512,31.8596,25372.0
2019-10-21 13:35:00,37.84,37.85,37.81,37.82,32174.0,31.8596,31.868,31.8344,31.8428,32174.0
2019-10-21 13:40:00,37.82,37.82,37.79,37.8,23810.0,31.8428,31.8428,31.8175,31.8259,23810.0
2019-10-21 13:45:00,37.8,37.83,37.77,37.82,50968.0,31.8259,31.8512,31.8007,31.8428,50968.0
2019-10-21 13:50:00,37.81,37.83,37.78,37.83,22212.0,31.8344,31.8512,31.8091,31.8512,22212.0
2019-10-21 13:55:00,37.83,37.83,37.8,37.8,23790.0,31.8512,31.8512,31.8259,31.8259,23790.0
2019-10-21 14:00:00,37.81,37.83,37.8,37.83,19692.0,31.8344,31.8512,31.8259,31.8512,19692.0
2019-10-21 14:05:00,37.83,37.93,37.82,37.93,23206.0,31.8512,31.9354,31.8428,31.9354,23206.0
2019-10-21 14:10:00,37.93,37.96,37.91,37.94,46861.0,31.9354,31.9607,31.9186,31.9438,46861.0
2019-10-21 14:15:00,37.95,37.96,37.92,37.95,23908.0,31.9522,31.9607,31.927,31.9522,23908.0
2019-10-21 14:20:00,37.95,37.96,37.93,37.93,12394.0,31.9522,31.9607,31.9354,31.9354,12394.0
2019-10-21 14:25:00,37.94,37.94,37.89,37.91,17353.0,31.9438,31.9438,31.9017,31.9186,17353.0
2019-10-21 14:30:00,37.91,37.94,37.9,37.94,12513.0,31.9186,31.9438,31.9101,31.9438,12513.0
2019-10-21 14:35:00,37.94,37.94,37.85,37.87,65361.0,31.9438,31.9438,31.868,31.8849,65361.0
2019-10-21 14:40:00,37.88,37.91,37.87,37.89,19060.0,31.8933,31.9186,31.8849,31.9017,19060.0
2019-10-21 14:45:00,37.88,37.92,37.88,37.91,18875.0,31.8933,31.927,31.8933,31.9186,18875.0
2019-10-21 14:50:00,37.91,37.92,37.88,37.9,12085.0,31.9186,31.927,31.8933,31.9101,12085.0
2019-10-21 14:55:00,37.9,37.94,37.89,37.91,23389.0,31.9101,31.9438,31.9017,31.9186,23389.0
2019-10-21 15:00:00,37.91,37.92,37.88,37.88,28440.0,31.9186,31.927,31.8933,31.8933,28440.0
2019-10-21 15:05:00,37.88,37.92,37.87,37.91,38767.0,31.8933,31.927,31.8849,31.9186,38767.0
2019-10-21 15:10:00,37.91,37.93,37.9,37.92,11474.0,31.9186,31.9354,31.9101,31.927,11474.0
2019-10-21 15:15:00,37.93,37.93,37.87,37.9,33871.0,31.9354,31.9354,31.8849,31.9101,33871.0
2019-10-21 15:20:00,37.9,37.91,37.86,37.87,26353.0,31.9101,31.9186,31.8765,31.8849,26353.0
2019-10-21 15:25:00,37.87,37.89,37.86,37.88,24784.0,31.8849,31.9017,31.8765,31.8933,24784.0
2019-10-21 15:30:00,37.88,37.94,37.88,37.93,42442.0,31.8933,31.9438,31.8933,31.9354,42442.0
2019-10-21 15:35:00,37.93,37.94,37.9,37.93,37307.0,31.9354,31.9438,31.9101,31.9354,37307.0
2019-10-21 15:40:00,37.94,37.94,37.9,37.93,63998.0,31.9438,31.9438,31.9101,31.9354,63998.0
2019-10-21 15:45:00,37.93,37.95,37.91,37.91,69701.0,31.9354,31.9522,31.9186,31.9186,69701.0
2019-10-21 15:50:00,37.91,37.95,37.91,37.95,121297.0,31.9186,31.9522,31.9186,31.9522,121297.0
2019-10-21 15:55:00,37.95,37.98,37.93,37.97,308987.0,31.9522,31.9775,31.9354,31.9691,308987.0
2019-10-22 09:30:00,37.97,38.23,37.96,38.13,112901.0,31.9691,32.188,31.9607,32.1038,112901.0
2019-10-22 09:35:00,38.14,38.28,38.07,38.23,73046.0,32.1122,32.2301,32.0533,32.188,73046.0
2019-10-22 09:40:00,38.22,38.35,38.19,38.33,80726.0,32.1796,32.289,32.1543,32.2722,80726.0
2019-10-22 09:45:00,38.34,38.35,38.28,38.33,52481.0,32.2806,32.289,32.2301,32.2722,52481.0
2019-10-22 09:50:00,38.34,38.44,38.31,38.41,69107.0,32.2806,32.3648,32.2553,32.3395,69107.0
2019-10-22 09:55:00,38.41,38.42,38.33,38.36,20994.0,32.3395,32.348,32.2722,32.2974,20994.0
2019-10-22 10:00:00,38.35,38.39,38.24,38.27,41742.0,32.289,32.3227,32.1964,32.2217,41742.0
2019-10-22 10:05:00,38.27,38.27,38.15,38.23,41699.0,32.2217,32.2217,32.1206,32.188,41699.0
2019-10-22 10:10:00,38.23,38.32,38.19,38.3,35913.0,32.188,32.2638,32.1543,32.2469,35913.0
2019-10-22 10:15:00,38.31,38.31,38.26,38.28,32133.0,32.2553,32.2553,32.2132,32.2301,32133.0
2019-10-22 10:20:00,38.27,38.29,38.25,38.27,27389.0,32.2217,32.2385,32.2048,32.2217,27389.0
2019-10-22 10:25:00,38.27,38.3,38.25,38.3,26972.0,32.2217,32.2469,32.2048,32.2469,26972.0
2019-10-22 10:30:00,38.29,38.34,38.26,38.27,41715.0,32.2385,32.2806,32.2132,32.2217,41715.0
2019-10-22 10:35:00,38.26,38.3,38.24,38.25,33803.0,32.2132,32.2469,32.1964,32.2048,33803.0
2019-10-22 10:40:00,38.26,38.27,38.22,38.25,24544.0,32.2132,32.2217,32.1796,32.2048,24544.0
2019-10-22 10:45:00,38.24,38.27,38.2,38.25,37009.0,32.1964,32.2217,32.1627,32.2048,37009.0
2019-10-22 10:50:00,38.25,38.26,38.19,38.25,51439.0,32.2048,32.2132,32.1543,32.2048,51439.0
2019-10-22 10:55:00,38.24,38.25,38.08,38.08,34125.0,32.1964,32.2048,32.0617,32.0617,34125.0
2019-10-22 11:00:00,38.08,38.11,38.02,38.05,37989.0,32.0617,32.087,32.0112,32.0364,37989.0
2019-10-22 11:05:00,38.05,38.1,38.04,38.07,30178.0,32.0364,32.0785,32.028,32.0533,30178.0
2019-10-22 11:10:00,38.06,38.07,38.01,38.06,36927.0,32.0449,32.0533,32.0028,32.0449,36927.0
2019-10-22 11:15:00,38.05,38.16,38.03,38.16,32462.0,32.0364,32.129,32.0196,32.129,32462.0
2019-10-22 11:20:00,38.16,38.22,38.15,38.17,33459.0,32.129,32.1796,32.1206,32.1375,33459.0
2019-10-22 11:25:00,38.18,38.21,38.12,38.14,30407.0,32.1459,32.1711,32.0954,32.1122,30407.0
2019-10-22 11:30:00,38.14,38.15,38.1,38.11,12725.0,32.1122,32.1206,32.0785,32.087,12725.0
2019-10-22 11:35:00,38.09,38.15,38.07,38.14,18968.0,32.0701,32.1206,32.0533,32.1122,18968.0
2019-10-22 11:40:00,38.14,38.14,38.08,38.09,13919.0,32.1122,32.1122,32.0617,32.0701,13919.0
2019-10-22 11:45:00,38.08,38.1,38.05,38.07,19106.0,32.0617,32.0785,32.0364,32.0533,19106.0
2019-10-22 11:50:00,38.05,38.06,37.95,37.97,78878.0,32.0364,32.0449,31.9522,31.9691,78878.0
2019-10-22 11:55:00,37.97,38.03,37.94,37.99,37980.0,31.9691,32.0196,31.9438,31.9859,37980.0
2019-10-22 12:00:00,37.99,38.0,37.95,37.95,26176.0,31.9859,31.9943,31.9522,31.9522,26176.0
2019-10-22 12:05:00,37.95,37.97,37.83,37.84,51553.0,31.9522,31.9691,31.8512,31.8596,51553.0
2019-10-22 12:10:00,37.85,37.89,37.82,37.86,39521.0,31.868,31.9017,31.8428,31.8765,39521.0
2019-10-22 12:15:00,37.85,37.93,37.85,37.9,12943.0,31.868,31.9354,31.868,31.9101,12943.0
2019-10-22 12:20:00,37.9,37.92,37.81,37.82,30877.0,31.9101,31.927,31.8344,31.8428,30877.0
2019-10-22 12:25:00,37.82,37.85,37.8,37.84,39578.0,31.8428,31.868,31.8259,31.8596,39578.0
2019-10-22 12:30:00,37.84,37.84,37.74,37.79,74675.0,31.8596,31.8596,31.7754,31.8175,74675.0
2019-10-22 12:35:00,37.79,37.82,37.76,37.77,30885.0,31.8175,31.8428,31.7923,31.8007,30885.0
2019-10-22 12:40:00,37.78,37.85,37.77,37.85,29036.0,31.8091,31.868,31.8007,31.868,29036.0
2019-10-22 12:45:00,37.85,37.88,37.84,37.87,27305.0,31.868,31.8933,31.8596,31.8849,27305.0
2019-10-22 12:50:00,37.87,37.92,37.85,37.86,37686.0,31.8849,31.927,31.868,31.8765,37686.0
2019-10-22 12:55:00,37.87,37.87,37.82,37.84,45459.0,31.8849,31.8849,31.8428,31.8596,45459.0
2019-10-22 13:00:00,37.83,37.86,37.82,37.85,53357.0,31.8512,31.8765,31.8428,31.868,53357.0
2019-10-22 13:05:00,37.84,37.86,37.83,37.85,43449.0,31.8596,31.8765,31.8512,31.868,43449.0
2019-10-22 13:10:00,37.84,37.9,37.84,37.88,29357.0,31.8596,31.9101,31.8596,31.8933,29357.0
2019-10-22 13:15:00,37.88,37.89,37.85,37.87,22264.0,31.8933,31.9017,31.868,31.8849,22264.0
2019-10-22 13:20:00,37.87,37.97,37.87,37.97,17789.0,31.8849,31.9691,31.8849,31.9691,17789.0
2019-10-22 13:25:00,37.98,38.01,37.91,37.93,37967.0,31.9775,32.0028,31.9186,31.9354,37967.0
2019-10-22 13:30:00,37.93,37.93,37.89,37.93,41201.0,31.9354,31.9354,31.9017,31.9354,41201.0
2019-10-22 13:35:00,37.93,38.0,37.9,37.99,177251.0,31.9354,31.9943,31.9101,31.9859,177251.0
2019-10-22 13:40:00,38.0,38.02,37.9,37.91,71927.0,31.9943,32.0112,31.9101,31.9186,71927.0
2019-10-22 13:45:00,37.9,37.93,37.88,37.91,36183.0,31.9101,31.9354,31.8933,31.9186,36183.0
2019-10-22 13:50:00,37.9,37.91,37.88,37.9,31759.0,31.9101,31.9186,31.8933,31.9101,31759.0
2019-10-22 13:55:00,37.9,37.92,37.87,37.88,58153.0,31.9101,31.927,31.8849,31.8933,58153.0
2019-10-22 14:00:00,37.88,37.89,37.85,37.86,28547.0,31.8933,31.9017,31.868,31.8765,28547.0
2019-10-22 14:05:00,37.87,37.89,37.84,37.87,50570.0,31.8849,31.9017,31.8596,31.8849,50570.0
2019-10-22 14:10:00,37.87,37.87,37.8,37.8,47983.0,31.8849,31.8849,31.8259,31.8259,47983.0
2019-10-22 14:15:00,37.8,37.81,37.73,37.74,30310.0,31.8259,31.8344,31.767,31.7754,30310.0
2019-10-22 14:20:00,37.74,37.76,37.73,37.75,53582.0,31.7754,31.7923,31.767,31.7838,53582.0
2019-10-22 14:25:00,37.75,37.76,37.71,37.74,71560.0,31.7838,31.7923,31.7502,31.7754,71560.0
2019-10-22 14:30:00,37.74,37.82,37.71,37.8,147477.0,31.7754,31.8428,31.7502,31.8259,147477.0
2019-10-22 14:35:00,37.8,37.8,37.76,37.77,47352.0,31.8259,31.8259,31.7923,31.8007,47352.0
2019-10-22 14:40:00,37.76,37.8,37.75,37.79,67174.0,31.7923,31.8259,31.7838,31.8175,67174.0
2019-10-22 14:45:00,37.78,37.83,37.78,37.8,115876.0,31.8091,31.8512,31.8091,31.8259,115876.0
2019-10-22 14:50:00,37.79,37.81,37.77,37.79,64224.0,31.8175,31.8344,31.8007,31.8175,64224.0
2019-10-22 14:55:00,37.79,37.8,37.75,37.76,58651.0,31.8175,31.8259,31.7838,31.7923,58651.0
2019-10-22 15:00:00,37.76,37.77,37.73,37.76,67135.0,31.7923,31.8007,31.767,31.7923,67135.0
2019-10-22 15:05:00,37.76,37.8,37.75,37.8,46163.0,31.7923,31.8259,31.7838,31.8259,46163.0
2019-10-22 15:10:00,37.8,37.83,37.79,37.81,54117.0,31.8259,31.8512,31.8175,31.8344,54117.0
2019-10-22 15:15:00,37.81,37.83,37.79,37.8,113499.0,31.8344,31.8512,31.8175,31.8259,113499.0
2019-10-22 15:20:00,37.8,37.81,37.77,37.8,56309.0,31.8259,31.8344,31.8007,31.8259,56309.0
2019-10-22 15:25:00,37.8,37.82,37.79,37.8,78240.0,31.8259,31.8428,31.8175,31.8259,78240.0
2019-10-22 15:30:00,37.81,37.84,37.8,37.82,80869.0,31.8344,31.8596,31.8259,31.8428,80869.0
2019-10-22 15:35:00,37.83,37.88,37.82,37.84,120201.0,31.8512,31.8933,31.8428,31.8596,120201.0
2019-10-22 15:40:00,37.84,37.85,37.8,37.85,70776.0,31.8596,31.868,31.8259,31.868,70776.0
2019-10-22 15:45:00,37.84,37.86,37.83,37.86,137521.0,31.8596,31.8765,31.8512,31.8765,137521.0
2019-10-22 15:50:00,37.86,37.86,37.82,37.85,198447.0,31.8765,31.8765,31.8428,31.868,198447.0
2019-10-22 15:55:00,37.84,37.88,37.78,37.8,455486.0,31.8596,31.8933,31.8091,31.8259,455486.0
2019-10-23 09:30:00,38.4,38.4,38.04,38.22,142674.0,32.3311,32.3311,32.028,32.1796,142674.0
2019-10-23 09:35:00,38.24,38.46,38.19,38.46,112122.0,32.1964,32.3816,32.1543,32.3816,112122.0
2019-10-23 09:40:00,38.45,38.46,38.35,38.35,52041.0,32.3732,32.3816,32.289,32.289,52041.0
2019-10-23 09:45:00,38.35,38.42,38.33,38.37,36608.0,32.289,32.348,32.2722,32.3059,36608.0
2019-10-23 09:50:00,38.36,38.55,38.36,38.54,69646.0,32.2974,32.4574,32.2974,32.449,69646.0
2019-10-23 09:55:00,38.55,38.65,38.52,38.62,48685.0,32.4574,32.5416,32.4322,32.5163,48685.0
2019-10-23 10:00:00,38.63,38.69,38.61,38.63,39152.0,32.5248,32.5753,32.5079,32.5248,39152.0
2019-10-23 10:05:00,38.62,38.67,38.57,38.59,40775.0,32.5163,32.5584,32.4743,32.4911,40775.0
2019-10-23 10:10:00,38.59,38.6,38.51,38.52,47000.0,32.4911,32.4995,32.4237,32.4322,47000.0
2019-10-23 10:15:00,38.53,38.57,38.5,38.57,60384.0,32.4406,32.4743,32.4153,32.4743,60384.0
2019-10-23 10:20:00,38.57,38.65,38.53,38.65,29758.0,32.4743,32.5416,32.4406,32.5416,29758.0
2019-10-23 10:25:00,38.65,38.7,38.61,38.66,23661.0,32.5416,32.5837,32.5079,32.55,23661.0
2019-10-23 10:30:00,38.66,38.72,38.56,38.72,77040.0,32.55,32.6005,32.4658,32.6005,77040.0
2019-10-23 10:35:00,38.72,38.76,38.7,38.72,76866.0,32.6005,32.6342,32.5837,32.6005,76866.0
2019-10-23 10:40:00,38.72,38.85,38.71,38.8,41366.0,32.6005,32.71,32.5921,32.6679,41366.0
2019-10-23 10:45:00,38.81,38.89,38.8,38.87,109162.0,32.6763,32.7437,32.6679,32.7268,109162.0
2019-10-23 10:50:00,38.87,38.9,38.74,38.79,119810.0,32.7268,32.7521,32.6174,32.6595,119810.0
2019-10-23 10:55:00,38.8,38.82,38.67,38.68,63522.0,32.6679,32.6847,32.5584,32.5669,63522.0
2019-10-23 11:00:00,38.68,38.75,38.66,38.74,44437.0,32.5669,32.6258,32.55,32.6174,44437.0
2019-10-23 11:05:00,38.74,38.76,38.67,38.67,65591.0,32.6174,32.6342,32.5584,32.5584,65591.0
2019-10-23 11:10:00,38.67,38.83,38.67,38.82,83668.0,32.5584,32.6932,32.5584,32.6847,83668.0
2019-10-23 11:15:00,38.82,38.82,38.76,38.78,114673.0,32.6847,32.6847,32.6342,32.6511,114673.0
2019-10-23 11:20:00,38.79,38.79,38.71,38.78,37795.0,32.6595,32.6595,32.5921,32.6511,37795.0
2019-10-23 11:25:00,38.78,38.8,38.72,38.73,38185.0,32.6511,32.6679,32.6005,32.609,38185.0
2019-10-23 11:30:00,38.74,38.77,38.72,38.73,48030.0,32.6174,32.6426,32.6005,32.609,48030.0
2019-10-23 11:35:00,38.73,38.73,38.69,38.71,36773.0,32.609,32.609,32.5753,32.5921,36773.0
2019-10-23 11:40:00,38.7,38.7,38.59,38.68,65361.0,32.5837,32.5837,32.4911,32.5669,65361.0
2019-10-23 11:45:00,38.68,38.69,38.6,38.61,27223.0,32.5669,32.5753,32.4995,32.5079,27223.0
2019-10-23 11:50:00,38.61,38.63,38.59,38.62,45391.0,32.5079,32.5248,32.4911,32.5163,45391.0
2019-10-23 11:55:00,38.63,38.65,38.59,38.62,37898.0,32.5248,32.5416,32.4911,32.5163,37898.0
2019-10-23 12:00:00,38.63,38.63,38.57,38.58,47926.0,32.5248,32.5248,32.4743,32.4827,47926.0
2019-10-23 12:05:00,38.57,38.59,38.54,38.55,32886.0,32.4743,32.4911,32.449,32.4574,32886.0
2019-10-23 12:10:00,38.56,38.62,38.55,38.62,28880.0,32.4658,32.5163,32.4574,32.5163,28880.0
2019-10-23 12:15:00,38.62,38.64,38.51,38.52,28755.0,32.5163,32.5332,32.4237,32.4322,28755.0
2019-10-23 12:20:00,38.51,38.52,38.47,38.48,17574.0,32.4237,32.4322,32.3901,32.3985,17574.0
2019-10-23 12:25:00,38.48,38.52,38.48,38.5,18906.0,32.3985,32.4322,32.3985,32.4153,18906.0
2019-10-23 12:30:00,38.51,38.51,38.45,38.5,41844.0,32.4237,32.4237,32.3732,32.4153,41844.0
2019-10-23 12:35:00,38.5,38.53,38.48,38.53,44363.0,32.4153,32.4406,32.3985,32.4406,44363.0
2019-10-23 12:40:00,38.52,38.53,38.46,38.51,29323.0,32.4322,32.4406,32.3816,32.4237,29323.0
2019-10-23 12:45:00,38.51,38.52,38.47,38.47,15881.0,32.4237,32.4322,32.3901,32.3901,15881.0
2019-10-23 12:50:00,38.47,38.47,38.41,38.42,30562.0,32.3901,32.3901,32.3395,32.348,30562.0
2019-10-23 12:55:00,38.42,38.46,38.42,38.44,22636.0,32.348,32.3816,32.348,32.3648,22636.0
2019-10-23 13:00:00,38.44,38.45,38.38,38.38,24603.0,32.3648,32.3732,32.3143,32.3143,24603.0
2019-10-23 13:05:00,38.39,38.42,38.36,38.36,25308.0,32.3227,32.348,32.2974,32.2974,25308.0
2019-10-23 13:10:00,38.35,38.47,38.35,38.46,27943.0,32.289,32.3901,32.289,32.3816,27943.0
2019-10-23 13:15:00,38.46,38.48,38.44,38.46,12411.0,32.3816,32.3985,32.3648,32.3816,12411.0
2019-10-23 13:20:00,38.46,38.46,38.4,38.42,29934.0,32.3816,32.3816,32.3311,32.348,29934.0
2019-10-23 13:25:00,38.43,38.45,38.4,38.45,23167.0,32.3564,32.3732,32.3311,32.3732,23167.0
2019-10-23 13:30:00,38.44,38.46,38.4,38.41,23530.0,32.3648,32.3816,32.3311,32.3395,23530.0
2019-10-23 13:35:00,38.41,38.43,38.35,38.36,25212.0,32.3395,32.3564,32.289,32.2974,25212.0
2019-10-23 13:40:00,38.36,38.4,38.36,38.37,21248.0,32.2974,32.3311,32.2974,32.3059,21248.0
2019-10-23 13:45:00,38.36,38.37,38.35,38.36,14153.0,32.2974,32.3059,32.289,32.2974,14153.0
2019-10-23 13:50:00,38.36,38.4,38.35,38.37,14496.0,32.2974,32.3311,32.289,32.3059,14496.0
2019-10-23 13:55:00,38.38,38.43,38.37,38.4,26173.0,32.3143,32.3564,32.3059,32.3311,26173.0
2019-10-23 14:00:00,38.4,38.42,38.36,38.39,25020.0,32.3311,32.348,32.2974,32.3227,25020.0
2019-10-23 14:05:00,38.39,38.39,38.35,38.37,35887.0,32.3227,32.3227,32.289,32.3059,35887.0
2019-10-23 14:10:00,38.37,38.39,38.35,38.38,15515.0,32.3059,32.3227,32.289,32.3143,15515.0
2019-10-23 14:15:00,38.37,38.42,38.36,38.41,32476.0,32.3059,32.348,32.2974,32.3395,32476.0
2019-10-23 14:20:00,38.41,38.46,38.4,38.45,25029.0,32.3395,32.3816,32.3311,32.3732,25029.0
2019-10-23 14:25:00,38.45,38.53,38.44,38.52,32763.0,32.3732,32.4406,32.3648,32.4322,32763.0
2019-10-23 14:30:00,38.52,38.56,38.52,38.55,62057.0,32.4322,32.4658,32.4322,32.4574,62057.0
2019-10-23 14:35:00,38.55,38.55,38.48,38.5,38113.0,32.4574,32.4574,32.3985,32.4153,38113.0
2019-10-23 14:40:00,38.5,38.53,38.5,38.51,14739.0,32.4153,32.4406,32.4153,32.4237,14739.0
2019-10-23 14:45:00,38.5,38.52,38.47,38.48,23468.0,32.4153,32.4322,32.3901,32.3985,23468.0
2019-10-23 14:50:00,38.48,38.5,38.47,38.49,24359.0,32.3985,32.4153,32.3901,32.4069,24359.0
2019-10-23 14:55:00,38.5,38.51,38.48,38.51,19078.0,32.4153,32.4237,32.3985,32.4237,19078.0
2019-10-23 15:00:00,38.5,38.53,38.5,38.51,31011.0,32.4153,32.4406,32.4153,32.4237,31011.0
2019-10-23 15:05:00,38.5,38.53,38.49,38.51,26046.0,32.4153,32.4406,32.4069,32.4237,26046.0
2019-10-23 15:10:00,38.52,38.53,38.49,38.51,32339.0,32.4322,32.4406,32.4069,32.4237,32339.0
2019-10-23 15:15:00,38.51,38.53,38.48,38.52,24238.0,32.4237,32.4406,32.3985,32.4322,24238.0
2019-10-23 15:20:00,38.52,38.52,38.48,38.48,32806.0,32.4322,32.4322,32.3985,32.3985,32806.0
2019-10-23 15:25:00,38.49,38.49,38.46,38.47,24675.0,32.4069,32.4069,32.3816,32.3901,24675.0
2019-10-23 15:30:00,38.47,38.49,38.45,38.48,48423.0,32.3901,32.4069,32.3732,32.3985,48423.0
2019-10-23 15:35:00,38.48,38.48,38.44,38.47,50830.0,32.3985,32.3985,32.3648,32.3901,50830.0
2019-10-23 15:40:00,38.47,38.47,38.43,38.43,65718.0,32.3901,32.3901,32.3564,32.3564,65718.0
2019-10-23 15:45:00,38.43,38.43,38.41,38.42,76508.0,32.3564,32.3564,32.3395,32.348,76508.0
2019-10-23 15:50:00,38.42,38.43,38.39,38.4,164063.0,32.348,32.3564,32.3227,32.3311,164063.0
2019-10-23 15:55:00,38.4,38.43,38.38,38.39,489397.0,32.3311,32.3564,32.3143,32.3227,489397.0
2019-10-24 09:30:00,38.6,38.77,38.45,38.75,108491.0,32.4995,32.6426,32.3732,32.6258,108491.0
2019-10-24 09:35:00,38.76,39.04,38.71,39.04,106641.0,32.6342,32.87,32.5921,32.87,106641.0
2019-10-24 09:40:00,39.02,39.06,38.91,38.99,52453.0,32.8531,32.8868,32.7605,32.8279,52453.0
2019-10-24 09:45:00,38.97,38.98,38.82,38.98,28651.0,32.811,32.8195,32.6847,32.8195,28651.0
2019-10-24 09:50:00,38.98,39.07,38.98,39.02,60630.0,32.8195,32.8952,32.8195,32.8531,60630.0
2019-10-24 09:55:00,39.04,39.05,38.75,38.79,48702.0,32.87,32.8784,32.6258,32.6595,48702.0
2019-10-24 10:00:00,38.8,39.03,38.8,39.02,34231.0,32.6679,32.8616,32.6679,32.8531,34231.0
2019-10-24 10:05:00,39.03,39.06,39.01,39.05,43003.0,32.8616,32.8868,32.8447,32.8784,43003.0
2019-10-24 10:10:00,39.05,39.09,39.05,39.08,41202.0,32.8784,32.9121,32.8784,32.9036,41202.0
2019-10-24 10:15:00,39.09,39.15,39.01,39.05,104046.0,32.9121,32.9626,32.8447,32.8784,104046.0
2019-10-24 10:20:00,39.06,39.18,39.05,39.18,67278.0,32.8868,32.9878,32.8784,32.9878,67278.0
2019-10-24 10:25:00,39.18,39.21,39.15,39.18,37944.0,32.9878,33.0131,32.9626,32.9878,37944.0
2019-10-24 10:30:00,39.17,39.24,39.17,39.19,49385.0,32.9794,33.0384,32.9794,32.9963,49385.0
2019-10-24 10:35:00,39.19,39.24,39.15,39.18,61674.0,32.9963,33.0384,32.9626,32.9878,61674.0
2019-10-24 10:40:00,39.18,39.19,39.08,39.09,43427.0,32.9878,32.9963,32.9036,32.9121,43427.0
2019-10-24 10:45:00,39.09,39.18,39.09,39.17,44193.0,32.9121,32.9878,32.9121,32.9794,44193.0
2019-10-24 10:50:00,39.18,39.25,39.17,39.23,52618.0,32.9878,33.0468,32.9794,33.0299,52618.0
2019-10-24 10:55:00,39.23,39.27,39.2,39.22,35820.0,33.0299,33.0636,33.0047,33.0215,35820.0
2019-10-24 11:00:00,39.21,39.24,39.17,39.19,53146.0,33.0131,33.0384,32.9794,32.9963,53146.0
2019-10-24 11:05:00,39.19,39.23,39.14,39.15,77535.0,32.9963,33.0299,32.9542,32.9626,77535.0
2019-10-24 11:10:00,39.15,39.2,39.14,39.18,49265.0,32.9626,33.0047,32.9542,32.9878,49265.0
2019-10-24 11:15:00,39.18,39.18,39.12,39.13,40909.0,32.9878,32.9878,32.9373,32.9457,40909.0
2019-10-24 11:20:00,39.12,39.13,39.04,39.09,57704.0,32.9373,32.9457,32.87,32.9121,57704.0
2019-10-24 11:25:00,39.09,39.09,38.98,38.98,46095.0,32.9121,32.9121,32.8195,32.8195,46095.0
2019-10-24 11:30:00,38.98,38.99,38.91,38.93,43951.0,32.8195,32.8279,32.7605,32.7774,43951.0
2019-10-24 11:35:00,38.93,38.97,38.9,38.96,38467.0,32.7774,32.811,32.7521,32.8026,38467.0
2019-10-24 11:40:00,38.96,38.98,38.95,38.96,15265.0,32.8026,32.8195,32.7942,32.8026,15265.0
2019-10-24 11:45:00,38.96,38.99,38.94,38.98,35629.0,32.8026,32.8279,32.7858,32.8195,35629.0
2019-10-24 11:50:00,38.98,39.02,38.97,39.02,43468.0,32.8195,32.8531,32.811,32.8531,43468.0
2019-10-24 11:55:00,39.02,39.04,38.99,39.04,27824.0,32.8531,32.87,32.8279,32.87,27824.0
2019-10-24 12:00:00,39.04,39.09,39.03,39.09,27517.0,32.87,32.9121,32.8616,32.9121,27517.0
2019-10-24 12:05:00,39.09,39.17,39.09,39.12,43061.0,32.9121,32.9794,32.9121,32.9373,43061.0
2019-10-24 12:10:00,39.12,39.24,39.11,39.22,99475.0,32.9373,33.0384,32.9289,33.0215,99475.0
2019-10-24 12:15:00,39.22,39.27,39.21,39.23,44712.0,33.0215,33.0636,33.0131,33.0299,44712.0
2019-10-24 12:20:00,39.24,39.24,39.2,39.24,27315.0,33.0384,33.0384,33.0047,33.0384,27315.0
2019-10-24 12:25:00,39.25,39.25,39.17,39.18,21825.0,33.0468,33.0468,32.9794,32.9878,21825.0
2019-10-24 12:30:00,39.18,39.21,39.17,39.18,16919.0,32.9878,33.0131,32.9794,32.9878,16919.0
2019-10-24 12:35:00,39.18,39.18,39.12,39.12,19126.0,32.9878,32.9878,32.9373,32.9373,19126.0
2019-10-24 12:40:00,39.12,39.13,39.07,39.11,16680.0,32.9373,32.9457,32.8952,32.9289,16680.0
2019-10-24 12:45:00,39.11,39.12,39.1,39.11,9475.0,32.9289,32.9373,32.9205,32.9289,9475.0
2019-10-24 12:50:00,39.1,39.16,39.09,39.16,28024.0,32.9205,32.971,32.9121,32.971,28024.0
2019-10-24 12:55:00,39.15,39.19,39.12,39.16,21955.0,32.9626,32.9963,32.9373,32.971,21955.0
2019-10-24 13:00:00,39.16,39.18,39.15,39.17,120047.0,32.971,32.9878,32.9626,32.9794,120047.0
2019-10-24 13:05:00,39.17,39.23,39.16,39.21,25040.0,32.9794,33.0299,32.971,33.0131,25040.0
2019-10-24 13:10:00,39.21,39.22,39.15,39.19,14657.0,33.0131,33.0215,32.9626,32.9963,14657.0
2019-10-24 13:15:00,39.19,39.22,39.18,39.19,13867.0,32.9963,33.0215,32.9878,32.9963,13867.0
2019-10-24 13:20:00,39.19,39.2,39.18,39.2,14653.0,32.9963,33.0047,32.9878,33.0047,14653.0
2019-10-24 13:25:00,39.2,39.21,39.18,39.2,22670.0,33.0047,33.0131,32.9878,33.0047,22670.0
2019-10-24 13:30:00,39.2,39.2,39.16,39.17,20146.0,33.0047,33.0047,32.971,32.9794,20146.0
2019-10-24 13:35:00,39.17,39.19,39.16,39.17,18071.0,32.9794,32.9963,32.971,32.9794,18071.0
2019-10-24 13:40:00,39.18,39.18,39.15,39.17,17347.0,32.9878,32.9878,32.9626,32.9794,17347.0
2019-10-24 13:45:00,39.17,39.2,39.16,39.2,17802.0,32.9794,33.0047,32.971,33.0047,17802.0
2019-10-24 13:50:00,39.2,39.21,39.17,39.18,26867.0,33.0047,33.0131,32.9794,32.9878,26867.0
2019-10-24 13:55:00,39.19,39.21,39.14,39.15,28525.0,32.9963,33.0131,32.9542,32.9626,28525.0
2019-10-24 14:00:00,39.14,39.17,39.13,39.15,26438.0,32.9542,32.9794,32.9457,32.9626,26438.0
2019-10-24 14:05:00,39.14,39.17,39.14,39.15,30557.0,32.9542,32.9794,32.9542,32.9626,30557.0
2019-10-24 14:10:00,39.15,39.17,39.14,39.15,15618.0,32.9626,32.9794,32.9542,32.9626,15618.0
2019-10-24 14:15:00,39.16,39.23,39.14,39.22,33928.0,32.971,33.0299,32.9542,33.0215,33928.0
2019-10-24 14:20:00,39.23,39.24,39.2,39.2,34106.0,33.0299,33.0384,33.0047,33.0047,34106.0
2019-10-24 14:25:00,39.21,39.23,39.18,39.18,37638.0,33.0131,33.0299,32.9878,32.9878,37638.0
2019-10-24 14:30:00,39.18,39.19,39.14,39.16,29357.0,32.9878,32.9963,32.9542,32.971,29357.0
2019-10-24 14:35:00,39.16,39.17,39.13,39.13,18289.0,32.971,32.9794,32.9457,32.9457,18289.0
2019-10-24 14:40:00,39.14,39.15,39.11,39.15,16043.0,32.9542,32.9626,32.9289,32.9626,16043.0
2019-10-24 14:45:00,39.15,39.16,39.1,39.16,45038.0,32.9626,32.971,32.9205,32.971,45038.0
2019-10-24 14:50:00,39.16,39.18,39.14,39.16,16607.0,32.971,32.9878,32.9542,32.971,16607.0
2019-10-24 14:55:00,39.16,39.18,39.16,39.16,20350.0,32.971,32.9878,32.971,32.971,20350.0
2019-10-24 15:00:00,39.17,39.19,39.15,39.19,30384.0,32.9794,32.9963,32.9626,32.9963,30384.0
2019-10-24 15:05:00,39.19,39.19,39.15,39.16,37316.0,32.9963,32.9963,32.9626,32.971,37316.0
2019-10-24 15:10:00,39.16,39.17,39.13,39.14,26420.0,32.971,32.9794,32.9457,32.9542,26420.0
2019-10-24 15:15:00,39.14,39.16,39.13,39.15,57734.0,32.9542,32.971,32.9457,32.9626,57734.0
2019-10-24 15:20:00,39.15,39.18,39.13,39.17,26227.0,32.9626,32.9878,32.9457,32.9794,26227.0
2019-10-24 15:25:00,39.18,39.19,39.16,39.18,22512.0,32.9878,32.9963,32.971,32.9878,22512.0
2019-10-24 15:30:00,39.17,39.18,39.14,39.15,32950.0,32.9794,32.9878,32.9542,32.9626,32950.0
2019-10-24 15:35:00,39.15,39.15,39.11,39.14,65620.0,32.9626,32.9626,32.9289,32.9542,65620.0
2019-10-24 15:40:00,39.14,39.15,39.13,39.14,31579.0,32.9542,32.9626,32.9457,32.9542,31579.0
2019-10-24 15:45:00,39.14,39.15,39.12,39.13,84728.0,32.9542,32.9626,32.9373,32.9457,84728.0
2019-10-24 15:50:00,39.13,39.13,39.08,39.08,128907.0,32.9457,32.9457,32.9036,32.9036,128907.0
2019-10-24 15:55:00,39.08,39.14,39.07,39.1,371201.0,32.9036,32.9542,32.8952,32.9205,371201.0
2019-10-25 09:30:00,39.6,39.78,39.57,39.63,166716.0,33.3415,33.493,33.3162,33.3667,166716.0
2019-10-25 09:35:00,39.65,39.65,39.51,39.51,82976.0,33.3836,33.3836,33.2657,33.2657,82976.0
2019-10-25 09:40:00,39.51,39.53,39.35,39.39,53637.0,33.2657,33.2825,33.131,33.1647,53637.0
2019-10-25 09:45:00,39.38,39.48,39.3,39.48,44324.0,33.1562,33.2404,33.0889,33.2404,44324.0
2019-10-25 09:50:00,39.47,39.47,39.37,39.45,41270.0,33.232,33.232,33.1478,33.2152,41270.0
2019-10-25 09:55:00,39.44,39.56,39.41,39.5,71689.0,33.2068,33.3078,33.1815,33.2573,71689.0
2019-10-25 10:00:00,39.5,39.55,39.46,39.54,50180.0,33.2573,33.2994,33.2236,33.2909,50180.0
2019-10-25 10:05:00,39.52,39.52,39.45,39.51,23719.0,33.2741,33.2741,33.2152,33.2657,23719.0
2019-10-25 10:10:00,39.52,39.53,39.38,39.39,55034.0,33.2741,33.2825,33.1562,33.1647,55034.0
2019-10-25 10:15:00,39.38,39.42,39.3,39.4,42752.0,33.1562,33.1899,33.0889,33.1731,42752.0
2019-10-25 10:20:00,39.39,39.47,39.36,39.45,37010.0,33.1647,33.232,33.1394,33.2152,37010.0
2019-10-25 10:25:00,39.45,39.47,39.39,39.44,57604.0,33.2152,33.232,33.1647,33.2068,57604.0
2019-10-25 10:30:00,39.44,39.58,39.42,39.57,50623.0,33.2068,33.3246,33.1899,33.3162,50623.0
2019-10-25 10:35:00,39.58,39.59,39.39,39.43,66920.0,33.3246,33.333,33.1647,33.1983,66920.0
2019-10-25 10:40:00,39.43,39.52,39.4,39.5,30848.0,33.1983,33.2741,33.1731,33.2573,30848.0
2019-10-25 10:45:00,39.5,39.59,39.5,39.56,34403.0,33.2573,33.333,33.2573,33.3078,34403.0
2019-10-25 10:50:00,39.57,39.58,39.54,39.58,33251.0,33.3162,33.3246,33.2909,33.3246,33251.0
2019-10-25 10:55:00,39.58,39.65,39.57,39.62,43664.0,33.3246,33.3836,33.3162,33.3583,43664.0
2019-10-25 11:00:00,39.62,39.62,39.52,39.59,41995.0,33.3583,33.3583,33.2741,33.333,41995.0
2019-10-25 11:05:00,39.59,39.63,39.54,39.61,43991.0,33.333,33.3667,33.2909,33.3499,43991.0
2019-10-25 11:10:00,39.62,39.64,39.51,39.52,43733.0,33.3583,33.3751,33.2657,33.2741,43733.0
2019-10-25 11:15:00,39.53,39.53,39.38,39.44,85254.0,33.2825,33.2825,33.1562,33.2068,85254.0
2019-10-25 11:20:00,39.44,39.45,39.29,39.33,67154.0,33.2068,33.2152,33.0805,33.1141,67154.0
2019-10-25 11:25:00,39.32,39.37,39.29,39.34,70161.0,33.1057,33.1478,33.0805,33.1226,70161.0
2019-10-25 11:30:00,39.35,39.44,39.31,39.43,40396.0,33.131,33.2068,33.0973,33.1983,40396.0
2019-10-25 11:35:00,39.42,39.47,39.39,39.41,192020.0,33.1899,33.232,33.1647,33.1815,192020.0
2019-10-25 11:40:00,39.4,39.41,39.32,39.4,43953.0,33.1731,33.1815,33.1057,33.1731,43953.0
2019-10-25 11:45:00,39.4,39.41,39.22,39.26,33993.0,33.1731,33.1815,33.0215,33.0552,33993.0
2019-10-25 11:50:00,39.25,39.27,39.14,39.14,47071.0,33.0468,33.0636,32.9542,32.9542,47071.0
2019-10-25 11:55:00,39.14,39.26,39.13,39.21,56413.0,32.9542,33.0552,32.9457,33.0131,56413.0
2019-10-25 12:00:00,39.2,39.27,39.16,39.25,37101.0,33.0047,33.0636,32.971,33.0468,37101.0
2019-10-25 12:05:00,39.25,39.27,39.22,39.24,29801.0,33.0468,33.0636,33.0215,33.0384,29801.0
2019-10-25 12:10:00,39.23,39.24,39.15,39.16,144597.0,33.0299,33.0384,32.9626,32.971,144597.0
2019-10-25 12:15:00,39.15,39.15,39.07,39.09,54061.0,32.9626,32.9626,32.8952,32.9121,54061.0
2019-10-25 12:20:00,39.09,39.1,39.02,39.02,30774.0,32.9121,32.9205,32.8531,32.8531,30774.0
2019-10-25 12:25:00,39.02,39.08,39.01,39.05,11322.0,32.8531,32.9036,32.8447,32.8784,11322.0
2019-10-25 12:30:00,39.05,39.1,39.04,39.09,20463.0,32.8784,32.9205,32.87,32.9121,20463.0
2019-10-25 12:35:00,39.08,39.13,39.06,39.13,28783.0,32.9036,32.9457,32.8868,32.9457,28783.0
2019-10-25 12:40:00,39.14,39.16,39.13,39.14,21255.0,32.9542,32.971,32.9457,32.9542,21255.0
2019-10-25 12:45:00,39.13,39.13,39.06,39.09,16508.0,32.9457,32.9457,32.8868,32.9121,16508.0
2019-10-25 12:50:00,39.08,39.08,39.04,39.05,9154.0,32.9036,32.9036,32.87,32.8784,9154.0
2019-10-25 12:55:00,39.04,39.08,39.02,39.05,23442.0,32.87,32.9036,32.8531,32.8784,23442.0
2019-10-25 13:00:00,39.05,39.05,39.0,39.04,23748.0,32.8784,32.8784,32.8363,32.87,23748.0
2019-10-25 13:05:00,39.03,39.06,39.02,39.05,34149.0,32.8616,32.8868,32.8531,32.8784,34149.0
2019-10-25 13:10:00,39.04,39.05,38.99,39.04,15729.0,32.87,32.8784,32.8279,32.87,15729.0
2019-10-25 13:15:00,39.03,39.04,38.99,39.04,21041.0,32.8616,32.87,32.8279,32.87,21041.0
2019-10-25 13:20:00,39.03,39.1,39.03,39.09,18479.0,32.8616,32.9205,32.8616,32.9121,18479.0
2019-10-25 13:25:00,39.09,39.1,39.05,39.06,18604.0,32.9121,32.9205,32.8784,32.8868,18604.0
2019-10-25 13:30:00,39.05,39.13,39.05,39.1,45002.0,32.8784,32.9457,32.8784,32.9205,45002.0
2019-10-25 13:35:00,39.1,39.12,39.08,39.1,33999.0,32.9205,32.9373,32.9036,32.9205,33999.0
2019-10-25 13:40:00,39.1,39.1,39.06,39.09,11298.0,32.9205,32.9205,32.8868,32.9121,11298.0
2019-10-25 13:45:00,39.08,39.1,39.07,39.09,31847.0,32.9036,32.9205,32.8952,32.9121,31847.0
2019-10-25 13:50:00,39.09,39.1,39.04,39.09,29859.0,32.9121,32.9205,32.87,32.9121,29859.0
2019-10-25 13:55:00,39.09,39.1,39.07,39.07,10862.0,32.9121,32.9205,32.8952,32.8952,10862.0
2019-10-25 14:00:00,39.08,39.21,39.07,39.2,56141.0,32.9036,33.0131,32.8952,33.0047,56141.0
2019-10-25 14:05:00,39.19,39.27,39.19,39.22,36779.0,32.9963,33.0636,32.9963,33.0215,36779.0
2019-10-25 14:10:00,39.21,39.22,39.12,39.13,20115.0,33.0131,33.0215,32.9373,32.9457,20115.0
2019-10-25 14:15:00,39.13,39.2,39.11,39.2,50340.0,32.9457,33.0047,32.9289,33.0047,50340.0
2019-10-25 14:20:00,39.19,39.24,39.19,39.2,15320.0,32.9963,33.0384,32.9963,33.0047,15320.0
2019-10-25 14:25:00,39.2,39.22,39.19,39.19,16566.0,33.0047,33.0215,32.9963,32.9963,16566.0
2019-10-25 14:30:00,39.2,39.21,39.17,39.19,15149.0,33.0047,33.0131,32.9794,32.9963,15149.0
2019-10-25 14:35:00,39.19,39.19,39.17,39.19,17394.0,32.9963,32.9963,32.9794,32.9963,17394.0
2019-10-25 14:40:00,39.18,39.19,39.12,39.13,36415.0,32.9878,32.9963,32.9373,32.9457,36415.0
2019-10-25 14:45:00,39.14,39.15,39.08,39.11,21125.0,32.9542,32.9626,32.9036,32.9289,21125.0
2019-10-25 14:50:00,39.13,39.16,39.1,39.16,18662.0,32.9457,32.971,32.9205,32.971,18662.0
2019-10-25 14:55:00,39.16,39.17,39.14,39.16,16961.0,32.971,32.9794,32.9542,32.971,16961.0
2019-10-25 15:00:00,39.16,39.22,39.15,39.21,36269.0,32.971,33.0215,32.9626,33.0131,36269.0
2019-10-25 15:05:00,39.21,39.24,39.18,39.23,92896.0,33.0131,33.0384,32.9878,33.0299,92896.0
2019-10-25 15:10:00,39.23,39.24,39.19,39.21,39776.0,33.0299,33.0384,32.9963,33.0131,39776.0
2019-10-25 15:15:00,39.2,39.21,39.12,39.17,36194.0,33.0047,33.0131,32.9373,32.9794,36194.0
2019-10-25 15:20:00,39.17,39.17,39.13,39.14,30929.0,32.9794,32.9794,32.9457,32.9542,30929.0
2019-10-25 15:25:00,39.14,39.17,39.13,39.16,39060.0,32.9542,32.9794,32.9457,32.971,39060.0
2019-10-25 15:30:00,39.16,39.18,39.1,39.18,71949.0,32.971,32.9878,32.9205,32.9878,71949.0
2019-10-25 15:35:00,39.17,39.18,39.12,39.12,84569.0,32.9794,32.9878,32.9373,32.9373,84569.0
2019-10-25 15:40:00,39.13,39.15,39.11,39.11,75697.0,32.9457,32.9626,32.9289,32.9289,75697.0
2019-10-25 15:45:00,39.12,39.13,39.05,39.07,101242.0,32.9373,32.9457,32.8784,32.8952,101242.0
2019-10-25 15:50:00,39.07,39.12,39.06,39.12,141388.0,32.8952,32.9373,32.8868,32.9373,141388.0
2019-10-25 15:55:00,39.11,39.2,39.1,39.18,372970.0,32.9289,33.0047,32.9205,32.9878,372970.0
2019-10-28 09:30:00,38.81,38.81,38.54,38.54,147242.0,32.6763,32.6763,32.449,32.449,147242.0
2019-10-28 09:35:00,38.53,38.78,38.53,38.78,79402.0,32.4406,32.6511,32.4406,32.6511,79402.0
2019-10-28 09:40:00,38.78,38.8,38.66,38.66,47617.0,32.6511,32.6679,32.55,32.55,47617.0
2019-10-28 09:45:00,38.67,38.69,38.58,38.63,45084.0,32.5584,32.5753,32.4827,32.5248,45084.0
2019-10-28 09:50:00,38.64,38.85,38.61,38.81,58513.0,32.5332,32.71,32.5079,32.6763,58513.0
2019-10-28 09:55:00,38.8,38.86,38.75,38.78,36971.0,32.6679,32.7184,32.6258,32.6511,36971.0
2019-10-28 10:00:00,38.78,38.91,38.76,38.9,61506.0,32.6511,32.7605,32.6342,32.7521,61506.0
2019-10-28 10:05:00,38.9,38.9,38.83,38.85,40570.0,32.7521,32.7521,32.6932,32.71,40570.0
2019-10-28 10:10:00,38.87,38.88,38.78,38.87,30703.0,32.7268,32.7353,32.6511,32.7268,30703.0
2019-10-28 10:15:00,38.86,38.91,38.83,38.9,40738.0,32.7184,32.7605,32.6932,32.7521,40738.0
2019-10-28 10:20:00,38.9,38.95,38.83,38.84,65513.0,32.7521,32.7942,32.6932,32.7016,65513.0
2019-10-28 10:25:00,38.83,38.88,38.81,38.83,24394.0,32.6932,32.7353,32.6763,32.6932,24394.0
2019-10-28 10:30:00,38.82,38.86,38.8,38.86,54276.0,32.6847,32.7184,32.6679,32.7184,54276.0
2019-10-28 10:35:00,38.86,38.92,38.82,38.9,67574.0,32.7184,32.7689,32.6847,32.7521,67574.0
2019-10-28 10:40:00,38.9,38.91,38.85,38.86,20447.0,32.7521,32.7605,32.71,32.7184,20447.0
2019-10-28 10:45:00,38.85,38.85,38.78,38.79,22018.0,32.71,32.71,32.6511,32.6595,22018.0
2019-10-28 10:50:00,38.78,38.81,38.75,38.75,34323.0,32.6511,32.6763,32.6258,32.6258,34323.0
2019-10-28 10:55:00,38.76,38.79,38.71,38.78,34736.0,32.6342,32.6595,32.5921,32.6511,34736.0
2019-10-28 11:00:00,38.79,38.8,38.75,38.79,16203.0,32.6595,32.6679,32.6258,32.6595,16203.0
2019-10-28 11:05:00,38.8,38.84,38.75,38.75,29396.0,32.6679,32.7016,32.6258,32.6258,29396.0
2019-10-28 11:10:00,38.76,38.76,38.66,38.67,111434.0,32.6342,32.6342,32.55,32.5584,111434.0
2019-10-28 11:15:00,38.68,38.69,38.61,38.62,81595.0,32.5669,32.5753,32.5079,32.5163,81595.0
2019-10-28 11:20:00,38.61,38.63,38.56,38.58,29054.0,32.5079,32.5248,32.4658,32.4827,29054.0
2019-10-28 11:25:00,38.58,38.61,38.57,38.57,23475.0,32.4827,32.5079,32.4743,32.4743,23475.0
2019-10-28 11:30:00,38.57,38.71,38.56,38.71,47891.0,32.4743,32.5921,32.4658,32.5921,47891.0
2019-10-28 11:35:00,38.71,38.72,38.65,38.67,20533.0,32.5921,32.6005,32.5416,32.5584,20533.0
2019-10-28 11:40:00,38.67,38.68,38.6,38.65,30334.0,32.5584,32.5669,32.4995,32.5416,30334.0
2019-10-28 11:45:00,38.65,38.7,38.64,38.65,30701.0,32.5416,32.5837,32.5332,32.5416,30701.0
2019-10-28 11:50:00,38.65,38.65,38.6,38.63,32928.0,32.5416,32.5416,32.4995,32.5248,32928.0
2019-10-28 11:55:00,38.64,38.64,38.58,38.58,31777.0,32.5332,32.5332,32.4827,32.4827,31777.0
2019-10-28 12:00:00,38.58,38.64,38.57,38.63,19850.0,32.4827,32.5332,32.4743,32.5248,19850.0
2019-10-28 12:05:00,38.63,38.7,38.63,38.68,14220.0,32.5248,32.5837,32.5248,32.5669,14220.0
2019-10-28 12:10:00,38.68,38.68,38.63,38.64,28722.0,32.5669,32.5669,32.5248,32.5332,28722.0
2019-10-28 12:15:00,38.64,38.71,38.64,38.71,19484.0,32.5332,32.5921,32.5332,32.5921,19484.0
2019-10-28 12:20:00,38.71,38.71,38.66,38.68,33845.0,32.5921,32.5921,32.55,32.5669,33845.0
2019-10-28 12:25:00,38.67,38.68,38.62,38.62,31212.0,32.5584,32.5669,32.5163,32.5163,31212.0
2019-10-28 12:30:00,38.63,38.67,38.62,38.66,14128.0,32.5248,32.5584,32.5163,32.55,14128.0
2019-10-28 12:35:00,38.66,38.69,38.66,38.69,19229.0,32.55,32.5753,32.55,32.5753,19229.0
2019-10-28 12:40:00,38.69,38.73,38.69,38.73,14052.0,32.5753,32.609,32.5753,32.609,14052.0
2019-10-28 12:45:00,38.73,38.77,38.73,38.75,14018.0,32.609,32.6426,32.609,32.6258,14018.0
2019-10-28 12:50:00,38.74,38.78,38.72,38.78,15227.0,32.6174,32.6511,32.6005,32.6511,15227.0
2019-10-28 12:55:00,38.78,38.82,38.76,38.79,25347.0,32.6511,32.6847,32.6342,32.6595,25347.0
2019-10-28 13:00:00,38.79,38.81,38.77,38.79,15504.0,32.6595,32.6763,32.6426,32.6595,15504.0
2019-10-28 13:05:00,38.78,38.81,38.77,38.8,15119.0,32.6511,32.6763,32.6426,32.6679,15119.0
2019-10-28 13:10:00,38.79,38.84,38.79,38.84,14327.0,32.6595,32.7016,32.6595,32.7016,14327.0
2019-10-28 13:15:00,38.84,38.86,38.81,38.86,19178.0,32.7016,32.7184,32.6763,32.7184,19178.0
2019-10-28 13:20:00,38.85,38.88,38.84,38.87,13669.0,32.71,32.7353,32.7016,32.7268,13669.0
2019-10-28 13:25:00,38.87,38.89,38.86,38.87,18247.0,32.7268,32.7437,32.7184,32.7268,18247.0
2019-10-28 13:30:00,38.87,38.87,38.81,38.83,23990.0,32.7268,32.7268,32.6763,32.6932,23990.0
2019-10-28 13:35:00,38.83,38.84,38.82,38.83,16043.0,32.6932,32.7016,32.6847,32.6932,16043.0
2019-10-28 13:40:00,38.82,38.83,38.8,38.8,15280.0,32.6847,32.6932,32.6679,32.6679,15280.0
2019-10-28 13:45:00,38.8,38.81,38.77,38.79,13193.0,32.6679,32.6763,32.6426,32.6595,13193.0
2019-10-28 13:50:00,38.79,38.84,38.78,38.83,14874.0,32.6595,32.7016,32.6511,32.6932,14874.0
2019-10-28 13:55:00,38.84,38.86,38.84,38.84,14030.0,32.7016,32.7184,32.7016,32.7016,14030.0
2019-10-28 14:00:00,38.84,38.85,38.82,38.83,18743.0,32.7016,32.71,32.6847,32.6932,18743.0
2019-10-28 14:05:00,38.83,38.83,38.8,38.82,17852.0,32.6932,32.6932,32.6679,32.6847,17852.0
2019-10-28 14:10:00,38.81,38.81,38.76,38.77,21836.0,32.6763,32.6763,32.6342,32.6426,21836.0
2019-10-28 14:15:00,38.77,38.79,38.76,38.76,13480.0,32.6426,32.6595,32.6342,32.6342,13480.0
2019-10-28 14:20:00,38.76,38.79,38.75,38.77,15805.0,32.6342,32.6595,32.6258,32.6426,15805.0
2019-10-28 14:25:00,38.77,38.77,38.76,38.76,9068.0,32.6426,32.6426,32.6342,32.6342,9068.0
2019-10-28 14:30:00,38.77,38.79,38.75,38.79,35556.0,32.6426,32.6595,32.6258,32.6595,35556.0
2019-10-28 14:35:00,38.79,38.8,38.75,38.76,21975.0,32.6595,32.6679,32.6258,32.6342,21975.0
2019-10-28 14:40:00,38.76,38.77,38.75,38.76,16667.0,32.6342,32.6426,32.6258,32.6342,16667.0
2019-10-28 14:45:00,38.76,38.78,38.73,38.76,53491.0,32.6342,32.6511,32.609,32.6342,53491.0
2019-10-28 14:50:00,38.76,38.78,38.75,38.78,25661.0,32.6342,32.6511,32.6258,32.6511,25661.0
2019-10-28 14:55:00,38.77,38.8,38.76,38.77,81847.0,32.6426,32.6679,32.6342,32.6426,81847.0
2019-10-28 15:00:00,38.76,38.77,38.72,38.75,64280.0,32.6342,32.6426,32.6005,32.6258,64280.0
2019-10-28 15:05:00,38.75,38.76,38.74,38.74,29232.0,32.6258,32.6342,32.6174,32.6174,29232.0
2019-10-28 15:10:00,38.74,38.75,38.71,38.72,135095.0,32.6174,32.6258,32.5921,32.6005,135095.0
2019-10-28 15:15:00,38.72,38.76,38.71,38.74,42346.0,32.6005,32.6342,32.5921,32.6174,42346.0
2019-10-28 15:20:00,38.73,38.8,38.73,38.8,57314.0,32.609,32.6679,32.609,32.6679,57314.0
2019-10-28 15:25:00,38.8,38.81,38.78,38.8,45954.0,32.6679,32.6763,32.6511,32.6679,45954.0
2019-10-28 15:30:00,38.8,38.85,38.8,38.84,37461.0,32.6679,32.71,32.6679,32.7016,37461.0
2019-10-28 15:35:00,38.84,38.86,38.83,38.85,42549.0,32.7016,32.7184,32.6932,32.71,42549.0
2019-10-28 15:40:00,38.85,38.87,38.82,38.83,93494.0,32.71,32.7268,32.6847,32.6932,93494.0
2019-10-28 15:45:00,38.83,38.88,38.82,38.86,82694.0,32.6932,32.7353,32.6847,32.7184,82694.0
2019-10-28 15:50:00,38.86,38.86,38.84,38.85,82350.0,32.7184,32.7184,32.7016,32.71,82350.0
2019-10-28 15:55:00,38.85,38.86,38.81,38.85,296686.0,32.71,32.7184,32.6763,32.71,296686.0
2019-10-29 09:30:00,38.41,38.53,38.28,38.48,161797.0,32.3395,32.4406,32.2301,32.3985,161797.0
2019-10-29 09:35:00,38.47,38.64,38.4,38.59,104274.0,32.3901,32.5332,32.3311,32.4911,104274.0
2019-10-29 09:40:00,38.6,38.61,38.49,38.58,49246.0,32.4995,32.5079,32.4069,32.4827,49246.0
2019-10-29 09:45:00,38.57,38.6,38.5,38.5,36868.0,32.4743,32.4995,32.4153,32.4153,36868.0
2019-10-29 09:50:00,38.5,38.51,38.41,38.49,82503.0,32.4153,32.4237,32.3395,32.4069,82503.0
2019-10-29 09:55:00,38.48,38.56,38.47,38.53,55182.0,32.3985,32.4658,32.3901,32.4406,55182.0
2019-10-29 10:00:00,38.54,38.64,38.51,38.61,100171.0,32.449,32.5332,32.4237,32.5079,100171.0
2019-10-29 10:05:00,38.61,38.68,38.59,38.67,69241.0,32.5079,32.5669,32.4911,32.5584,69241.0
2019-10-29 10:10:00,38.68,38.68,38.55,38.61,72072.0,32.5669,32.5669,32.4574,32.5079,72072.0
2019-10-29 10:15:00,38.6,38.65,38.56,38.63,77089.0,32.4995,32.5416,32.4658,32.5248,77089.0
2019-10-29 10:20:00,38.63,38.7,38.58,38.7,62805.0,32.5248,32.5837,32.4827,32.5837,62805.0
2019-10-29 10:25:00,38.7,38.81,38.69,38.78,66156.0,32.5837,32.6763,32.5753,32.6511,66156.0
2019-10-29 10:30:00,38.78,38.82,38.7,38.7,58147.0,32.6511,32.6847,32.5837,32.5837,58147.0
2019-10-29 10:35:00,38.71,38.74,38.59,38.74,128789.0,32.5921,32.6174,32.4911,32.6174,128789.0
2019-10-29 10:40:00,38.75,38.84,38.73,38.81,42025.0,32.6258,32.7016,32.609,32.6763,42025.0
2019-10-29 10:45:00,38.81,38.93,38.8,38.9,37478.0,32.6763,32.7774,32.6679,32.7521,37478.0
2019-10-29 10:50:00,38.9,38.92,38.86,38.89,25594.0,32.7521,32.7689,32.7184,32.7437,25594.0
2019-10-29 10:55:00,38.89,38.93,38.88,38.91,21850.0,32.7437,32.7774,32.7353,32.7605,21850.0
2019-10-29 11:00:00,38.92,39.03,38.88,39.02,52373.0,32.7689,32.8616,32.7353,32.8531,52373.0
2019-10-29 11:05:00,39.02,39.08,38.98,39.08,29194.0,32.8531,32.9036,32.8195,32.9036,29194.0
2019-10-29 11:10:00,39.08,39.16,39.05,39.16,49096.0,32.9036,32.971,32.8784,32.971,49096.0
2019-10-29 11:15:00,39.16,39.2,39.1,39.19,35579.0,32.971,33.0047,32.9205,32.9963,35579.0
2019-10-29 11:20:00,39.19,39.22,39.14,39.19,47500.0,32.9963,33.0215,32.9542,32.9963,47500.0
2019-10-29 11:25:00,39.2,39.23,39.16,39.22,33336.0,33.0047,33.0299,32.971,33.0215,33336.0
2019-10-29 11:30:00,39.23,39.23,39.11,39.12,65920.0,33.0299,33.0299,32.9289,32.9373,65920.0
2019-10-29 11:35:00,39.13,39.19,39.12,39.15,36133.0,32.9457,32.9963,32.9373,32.9626,36133.0
2019-10-29 11:40:00,39.15,39.16,39.08,39.09,37478.0,32.9626,32.971,32.9036,32.9121,37478.0
2019-10-29 11:45:00,39.09,39.11,39.08,39.11,27774.0,32.9121,32.9289,32.9036,32.9289,27774.0
2019-10-29 11:50:00,39.11,39.11,39.07,39.08,26426.0,32.9289,32.9289,32.8952,32.9036,26426.0
2019-10-29 11:55:00,39.08,39.12,39.0,39.05,72926.0,32.9036,32.9373,32.8363,32.8784,72926.0
2019-10-29 12:00:00,39.05,39.11,39.03,39.1,39278.0,32.8784,32.9289,32.8616,32.9205,39278.0
2019-10-29 12:05:00,39.1,39.19,39.08,39.18,27778.0,32.9205,32.9963,32.9036,32.9878,27778.0
2019-10-29 12:10:00,39.17,39.24,39.17,39.23,23286.0,32.9794,33.0384,32.9794,33.0299,23286.0
2019-10-29 12:15:00,39.25,39.25,39.18,39.2,19355.0,33.0468,33.0468,32.9878,33.0047,19355.0
2019-10-29 12:20:00,39.2,39.27,39.17,39.26,34096.0,33.0047,33.0636,32.9794,33.0552,34096.0
2019-10-29 12:25:00,39.26,39.27,39.23,39.23,31401.0,33.0552,33.0636,33.0299,33.0299,31401.0
2019-10-29 12:30:00,39.24,39.26,39.18,39.18,55953.0,33.0384,33.0552,32.9878,32.9878,55953.0
2019-10-29 12:35:00,39.19,39.26,39.18,39.23,31078.0,32.9963,33.0552,32.9878,33.0299,31078.0
2019-10-29 12:40:00,39.24,39.25,39.14,39.16,70309.0,33.0384,33.0468,32.9542,32.971,70309.0
2019-10-29 12:45:00,39.16,39.17,39.14,39.15,32899.0,32.971,32.9794,32.9542,32.9626,32899.0
2019-10-29 12:50:00,39.15,39.16,39.06,39.11,26088.0,32.9626,32.971,32.8868,32.9289,26088.0
2019-10-29 12:55:00,39.11,39.11,39.05,39.05,24128.0,32.9289,32.9289,32.8784,32.8784,24128.0
2019-10-29 13:00:00,39.05,39.09,39.05,39.06,14280.0,32.8784,32.9121,32.8784,32.8868,14280.0
2019-10-29 13:05:00,39.05,39.09,39.03,39.06,12849.0,32.8784,32.9121,32.8616,32.8868,12849.0
2019-10-29 13:10:00,39.05,39.09,39.05,39.07,12294.0,32.8784,32.9121,32.8784,32.8952,12294.0
2019-10-29 13:15:00,39.08,39.1,39.04,39.06,16065.0,32.9036,32.9205,32.87,32.8868,16065.0
2019-10-29 13:20:00,39.06,39.06,38.99,38.99,17819.0,32.8868,32.8868,32.8279,32.8279,17819.0
2019-10-29 13:25:00,38.98,39.0,38.96,38.97,23938.0,32.8195,32.8363,32.8026,32.811,23938.0
2019-10-29 13:30:00,38.97,38.97,38.94,38.97,17203.0,32.811,32.811,32.7858,32.811,17203.0
2019-10-29 13:35:00,38.97,38.97,38.94,38.96,17924.0,32.811,32.811,32.7858,32.8026,17924.0
2019-10-29 13:40:00,38.96,38.97,38.92,38.92,22282.0,32.8026,32.811,32.7689,32.7689,22282.0
2019-10-29 13:45:00,38.92,38.99,38.91,38.98,36038.0,32.7689,32.8279,32.7605,32.8195,36038.0
2019-10-29 13:50:00,38.99,39.03,38.96,39.02,22962.0,32.8279,32.8616,32.8026,32.8531,22962.0
2019-10-29 13:55:00,39.02,39.05,39.01,39.03,13100.0,32.8531,32.8784,32.8447,32.8616,13100.0
2019-10-29 14:00:00,39.03,39.07,39.01,39.06,20874.0,32.8616,32.8952,32.8447,32.8868,20874.0
2019-10-29 14:05:00,39.07,39.08,39.04,39.07,15898.0,32.8952,32.9036,32.87,32.8952,15898.0
2019-10-29 14:10:00,39.06,39.07,39.03,39.03,16109.0,32.8868,32.8952,32.8616,32.8616,16109.0
2019-10-29 14:15:00,39.03,39.05,39.02,39.04,17563.0,32.8616,32.8784,32.8531,32.87,17563.0
2019-10-29 14:20:00,39.05,39.08,39.04,39.08,21915.0,32.8784,32.9036,32.87,32.9036,21915.0
2019-10-29 14:25:00,39.07,39.07,39.01,39.02,20460.0,32.8952,32.8952,32.8447,32.8531,20460.0
2019-10-29 14:30:00,39.02,39.04,38.99,39.03,36104.0,32.8531,32.87,32.8279,32.8616,36104.0
2019-10-29 14:35:00,39.03,39.04,39.02,39.02,12773.0,32.8616,32.87,32.8531,32.8531,12773.0
2019-10-29 14:40:00,39.02,39.06,39.02,39.02,31675.0,32.8531,32.8868,32.8531,32.8531,31675.0
2019-10-29 14:45:00,39.02,39.05,39.01,39.01,27735.0,32.8531,32.8784,32.8447,32.8447,27735.0
2019-10-29 14:50:00,39.01,39.02,38.99,38.99,22224.0,32.8447,32.8531,32.8279,32.8279,22224.0
2019-10-29 14:55:00,38.99,39.01,38.99,38.99,26386.0,32.8279,32.8447,32.8279,32.8279,26386.0
2019-10-29 15:00:00,38.99,39.03,38.99,39.03,28783.0,32.8279,32.8616,32.8279,32.8616,28783.0
2019-10-29 15:05:00,39.02,39.03,39.0,39.02,19148.0,32.8531,32.8616,32.8363,32.8531,19148.0
2019-10-29 15:10:00,39.01,39.02,38.98,38.99,98779.0,32.8447,32.8531,32.8195,32.8279,98779.0
2019-10-29 15:15:00,38.98,38.99,38.93,38.94,18516.0,32.8195,32.8279,32.7774,32.7858,18516.0
2019-10-29 15:20:00,38.93,38.94,38.9,38.93,30307.0,32.7774,32.7858,32.7521,32.7774,30307.0
2019-10-29 15:25:00,38.92,38.96,38.92,38.95,24941.0,32.7689,32.8026,32.7689,32.7942,24941.0
2019-10-29 15:30:00,38.95,38.96,38.93,38.94,17276.0,32.7942,32.8026,32.7774,32.7858,17276.0
2019-10-29 15:35:00,38.94,38.94,38.92,38.93,29764.0,32.7858,32.7858,32.7689,32.7774,29764.0
2019-10-29 15:40:00,38.93,38.95,38.9,38.9,46321.0,32.7774,32.7942,32.7521,32.7521,46321.0
2019-10-29 15:45:00,38.91,38.91,38.87,38.9,70419.0,32.7605,32.7605,32.7268,32.7521,70419.0
2019-10-29 15:50:00,38.9,38.91,38.87,38.88,96958.0,32.7521,32.7605,32.7268,32.7353,96958.0
2019-10-29 15:55:00,38.88,38.9,38.82,38.84,247899.0,32.7353,32.7521,32.6847,32.7016,247899.0
2019-10-30 09:30:00,38.75,38.82,38.51,38.74,105016.0,32.6258,32.6847,32.4237,32.6174,105016.0
2019-10-30 09:35:00,38.74,38.76,38.63,38.7,57922.0,32.6174,32.6342,32.5248,32.5837,57922.0
2019-10-30 09:40:00,38.69,38.76,38.65,38.69,29864.0,32.5753,32.6342,32.5416,32.5753,29864.0
2019-10-30 09:45:00,38.69,38.71,38.64,38.69,32223.0,32.5753,32.5921,32.5332,32.5753,32223.0
2019-10-30 09:50:00,38.69,38.75,38.62,38.74,92287.0,32.5753,32.6258,32.5163,32.6174,92287.0
2019-10-30 09:55:00,38.75,38.88,38.74,38.87,79693.0,32.6258,32.7353,32.6174,32.7268,79693.0
2019-10-30 10:00:00,38.89,39.07,38.86,39.07,169157.0,32.7437,32.8952,32.7184,32.8952,169157.0
2019-10-30 10:05:00,39.07,39.08,38.93,38.97,51478.0,32.8952,32.9036,32.7774,32.811,51478.0
2019-10-30 10:10:00,39.0,39.12,38.99,39.08,76360.0,32.8363,32.9373,32.8279,32.9036,76360.0
2019-10-30 10:15:00,39.08,39.13,38.98,38.99,38693.0,32.9036,32.9457,32.8195,32.8279,38693.0
2019-10-30 10:20:00,39.0,39.1,38.99,39.05,18981.0,32.8363,32.9205,32.8279,32.8784,18981.0
2019-10-30 10:25:00,39.06,39.07,39.01,39.04,22366.0,32.8868,32.8952,32.8447,32.87,22366.0
2019-10-30 10:30:00,39.05,39.09,39.01,39.02,35543.0,32.8784,32.9121,32.8447,32.8531,35543.0
2019-10-30 10:35:00,39.01,39.08,39.0,39.07,41446.0,32.8447,32.9036,32.8363,32.8952,41446.0
2019-10-30 10:40:00,39.06,39.06,38.93,38.95,25288.0,32.8868,32.8868,32.7774,32.7942,25288.0
2019-10-30 10:45:00,38.94,38.94,38.85,38.86,29886.0,32.7858,32.7858,32.71,32.7184,29886.0
2019-10-30 10:50:00,38.87,38.87,38.76,38.84,105303.0,32.7268,32.7268,32.6342,32.7016,105303.0
2019-10-30 10:55:00,38.84,38.84,38.79,38.81,29102.0,32.7016,32.7016,32.6595,32.6763,29102.0
2019-10-30 11:00:00,38.81,38.88,38.81,38.82,42324.0,32.6763,32.7353,32.6763,32.6847,42324.0
2019-10-30 11:05:00,38.82,38.87,38.79,38.82,20700.0,32.6847,32.7268,32.6595,32.6847,20700.0
2019-10-30 11:10:00,38.82,38.9,38.82,38.89,12247.0,32.6847,32.7521,32.6847,32.7437,12247.0
2019-10-30 11:15:00,38.89,38.9,38.87,38.9,22545.0,32.7437,32.7521,32.7268,32.7521,22545.0
2019-10-30 11:20:00,38.89,38.91,38.86,38.88,13671.0,32.7437,32.7605,32.7184,32.7353,13671.0
2019-10-30 11:25:00,38.88,38.93,38.86,38.93,21211.0,32.7353,32.7774,32.7184,32.7774,21211.0
2019-10-30 11:30:00,38.92,38.97,38.91,38.96,21645.0,32.7689,32.811,32.7605,32.8026,21645.0
2019-10-30 11:35:00,38.96,38.96,38.91,38.95,14869.0,32.8026,32.8026,32.7605,32.7942,14869.0
2019-10-30 11:40:00,38.96,39.04,38.95,39.01,32305.0,32.8026,32.87,32.7942,32.8447,32305.0
2019-10-30 11:45:00,39.02,39.04,39.01,39.04,15006.0,32.8531,32.87,32.8447,32.87,15006.0
2019-10-30 11:50:00,39.04,39.08,39.0,39.07,48474.0,32.87,32.9036,32.8363,32.8952,48474.0
2019-10-30 11:55:00,39.07,39.16,39.06,39.16,35016.0,32.8952,32.971,32.8868,32.971,35016.0
2019-10-30 12:00:00,39.16,39.28,39.15,39.23,102803.0,32.971,33.072,32.9626,33.0299,102803.0
2019-10-30 12:05:00,39.23,39.28,39.21,39.26,48309.0,33.0299,33.072,33.0131,33.0552,48309.0
2019-10-30 12:10:00,39.24,39.27,39.21,39.27,20910.0,33.0384,33.0636,33.0131,33.0636,20910.0
2019-10-30 12:15:00,39.27,39.27,39.23,39.26,15954.0,33.0636,33.0636,33.0299,33.0552,15954.0
2019-10-30 12:20:00,39.26,39.3,39.25,39.26,28969.0,33.0552,33.0889,33.0468,33.0552,28969.0
2019-10-30 12:25:00,39.26,39.31,39.22,39.22,25459.0,33.0552,33.0973,33.0215,33.0215,25459.0
2019-10-30 12:30:00,39.22,39.26,39.21,39.22,16711.0,33.0215,33.0552,33.0131,33.0215,16711.0
2019-10-30 12:35:00,39.22,39.22,39.15,39.16,21117.0,33.0215,33.0215,32.9626,32.971,21117.0
2019-10-30 12:40:00,39.16,39.17,39.13,39.15,27043.0,32.971,32.9794,32.9457,32.9626,27043.0
2019-10-30 12:45:00,39.15,39.2,39.14,39.19,18814.0,32.9626,33.0047,32.9542,32.9963,18814.0
2019-10-30 12:50:00,39.19,39.19,39.1,39.12,13104.0,32.9963,32.9963,32.9205,32.9373,13104.0
2019-10-30 12:55:00,39.12,39.13,39.08,39.11,23094.0,32.9373,32.9457,32.9036,32.9289,23094.0
2019-10-30 13:00:00,39.11,39.12,39.05,39.07,14636.0,32.9289,32.9373,32.8784,32.8952,14636.0
2019-10-30 13:05:00,39.06,39.11,39.06,39.11,16211.0,32.8868,32.9289,32.8868,32.9289,16211.0
2019-10-30 13:10:00,39.11,39.13,39.1,39.13,13244.0,32.9289,32.9457,32.9205,32.9457,13244.0
2019-10-30 13:15:00,39.13,39.14,39.07,39.08,24705.0,32.9457,32.9542,32.8952,32.9036,24705.0
2019-10-30 13:20:00,39.08,39.09,39.05,39.08,33327.0,32.9036,32.9121,32.8784,32.9036,33327.0
2019-10-30 13:25:00,39.09,39.09,39.03,39.03,17996.0,32.9121,32.9121,32.8616,32.8616,17996.0
2019-10-30 13:30:00,39.04,39.06,39.03,39.05,18638.0,32.87,32.8868,32.8616,32.8784,18638.0
2019-10-30 13:35:00,39.05,39.06,39.04,39.04,17319.0,32.8784,32.8868,32.87,32.87,17319.0
2019-10-30 13:40:00,39.04,39.05,38.99,39.04,25003.0,32.87,32.8784,32.8279,32.87,25003.0
2019-10-30 13:45:00,39.04,39.06,39.02,39.03,21545.0,32.87,32.8868,32.8531,32.8616,21545.0
2019-10-30 13:50:00,39.03,39.06,39.03,39.06,10232.0,32.8616,32.8868,32.8616,32.8868,10232.0
2019-10-30 13:55:00,39.06,39.06,38.99,39.03,26326.0,32.8868,32.8868,32.8279,32.8616,26326.0
2019-10-30 14:00:00,38.97,38.99,38.79,38.84,76691.0,32.811,32.8279,32.6595,32.7016,76691.0
2019-10-30 14:05:00,38.84,38.92,38.81,38.88,23603.0,32.7016,32.7689,32.6763,32.7353,23603.0
2019-10-30 14:10:00,38.89,38.91,38.82,38.87,16360.0,32.7437,32.7605,32.6847,32.7268,16360.0
2019-10-30 14:15:00,38.87,38.92,38.84,38.92,24104.0,32.7268,32.7689,32.7016,32.7689,24104.0
2019-10-30 14:20:00,38.92,38.93,38.79,38.8,25568.0,32.7689,32.7774,32.6595,32.6679,25568.0
2019-10-30 14:25:00,38.8,38.82,38.74,38.77,26809.0,32.6679,32.6847,32.6174,32.6426,26809.0
2019-10-30 14:30:00,38.77,38.79,38.63,38.64,29516.0,32.6426,32.6595,32.5248,32.5332,29516.0
2019-10-30 14:35:00,38.63,38.65,38.48,38.55,73487.0,32.5248,32.5416,32.3985,32.4574,73487.0
2019-10-30 14:40:00,38.55,38.65,38.49,38.6,49135.0,32.4574,32.5416,32.4069,32.4995,49135.0
2019-10-30 14:45:00,38.61,38.66,38.6,38.64,52490.0,32.5079,32.55,32.4995,32.5332,52490.0
2019-10-30 14:50:00,38.64,38.82,38.64,38.72,51181.0,32.5332,32.6847,32.5332,32.6005,51181.0
2019-10-30 14:55:00,38.71,38.82,38.71,38.79,29043.0,32.5921,32.6847,32.5921,32.6595,29043.0
2019-10-30 15:00:00,38.79,38.83,38.75,38.8,41971.0,32.6595,32.6932,32.6258,32.6679,41971.0
2019-10-30 15:05:00,38.81,38.96,38.8,38.95,50944.0,32.6763,32.8026,32.6679,32.7942,50944.0
2019-10-30 15:10:00,38.96,39.02,38.93,38.94,54194.0,32.8026,32.8531,32.7774,32.7858,54194.0
2019-10-30 15:15:00,38.95,39.0,38.95,38.99,26476.0,32.7942,32.8363,32.7942,32.8279,26476.0
2019-10-30 15:20:00,39.0,39.06,38.99,39.04,42329.0,32.8363,32.8868,32.8279,32.87,42329.0
2019-10-30 15:25:00,39.05,39.07,39.0,39.04,42549.0,32.8784,32.8952,32.8363,32.87,42549.0
2019-10-30 15:30:00,39.04,39.07,39.01,39.02,56308.0,32.87,32.8952,32.8447,32.8531,56308.0
2019-10-30 15:35:00,39.02,39.03,38.95,39.0,54422.0,32.8531,32.8616,32.7942,32.8363,54422.0
2019-10-30 15:40:00,38.99,39.01,38.95,38.98,48795.0,32.8279,32.8447,32.7942,32.8195,48795.0
2019-10-30 15:45:00,38.98,39.02,38.96,39.0,106159.0,32.8195,32.8531,32.8026,32.8363,106159.0
2019-10-30 15:50:00,38.99,39.06,38.98,39.05,90282.0,32.8279,32.8868,32.8195,32.8784,90282.0
2019-10-30 15:55:00,39.05,39.08,38.99,39.05,386781.0,32.8784,32.9036,32.8279,32.8784,386781.0
2019-10-31 09:30:00,39.19,39.42,39.19,39.38,140752.0,32.9963,33.1899,32.9963,33.1562,140752.0
2019-10-31 09:35:00,39.39,39.4,39.29,39.38,51717.0,33.1647,33.1731,33.0805,33.1562,51717.0
2019-10-31 09:40:00,39.39,39.51,39.31,39.47,78309.0,33.1647,33.2657,33.0973,33.232,78309.0
2019-10-31 09:45:00,39.47,39.58,39.45,39.56,76354.0,33.232,33.3246,33.2152,33.3078,76354.0
2019-10-31 09:50:00,39.57,39.59,39.44,39.45,47270.0,33.3162,33.333,33.2068,33.2152,47270.0
2019-10-31 09:55:00,39.45,39.53,39.38,39.52,42163.0,33.2152,33.2825,33.1562,33.2741,42163.0
2019-10-31 10:00:00,39.52,39.59,39.52,39.56,47732.0,33.2741,33.333,33.2741,33.3078,47732.0
2019-10-31 10:05:00,39.57,39.61,39.55,39.57,75926.0,33.3162,33.3499,33.2994,33.3162,75926.0
2019-10-31 10:10:00,39.57,39.61,39.54,39.58,54450.0,33.3162,33.3499,33.2909,33.3246,54450.0
2019-10-31 10:15:00,39.59,39.61,39.46,39.46,44930.0,33.333,33.3499,33.2236,33.2236,44930.0
2019-10-31 10:20:00,39.47,39.59,39.47,39.58,34391.0,33.232,33.333,33.232,33.3246,34391.0
2019-10-31 10:25:00,39.59,39.6,39.52,39.53,51526.0,33.333,33.3415,33.2741,33.2825,51526.0
2019-10-31 10:30:00,39.54,39.67,39.49,39.65,94027.0,33.2909,33.4004,33.2489,33.3836,94027.0
2019-10-31 10:35:00,39.65,39.68,39.62,39.64,52521.0,33.3836,33.4088,33.3583,33.3751,52521.0
2019-10-31 10:40:00,39.65,39.68,39.55,39.55,43872.0,33.3836,33.4088,33.2994,33.2994,43872.0
2019-10-31 10:45:00,39.56,39.67,39.56,39.66,68529.0,33.3078,33.4004,33.3078,33.392,68529.0
2019-10-31 10:50:00,39.66,39.76,39.64,39.76,87753.0,33.392,33.4762,33.3751,33.4762,87753.0
2019-10-31 10:55:00,39.76,39.76,39.55,39.55,37463.0,33.4762,33.4762,33.2994,33.2994,37463.0
2019-10-31 11:00:00,39.56,39.68,39.53,39.68,33044.0,33.3078,33.4088,33.2825,33.4088,33044.0
2019-10-31 11:05:00,39.68,39.68,39.57,39.59,36777.0,33.4088,33.4088,33.3162,33.333,36777.0
2019-10-31 11:10:00,39.59,39.6,39.52,39.54,36914.0,33.333,33.3415,33.2741,33.2909,36914.0
2019-10-31 11:15:00,39.54,39.55,39.46,39.48,49731.0,33.2909,33.2994,33.2236,33.2404,49731.0
2019-10-31 11:20:00,39.48,39.53,39.46,39.5,54473.0,33.2404,33.2825,33.2236,33.2573,54473.0
2019-10-31 11:25:00,39.5,39.5,39.43,39.44,61114.0,33.2573,33.2573,33.1983,33.2068,61114.0
2019-10-31 11:30:00,39.44,39.44,39.28,39.39,69715.0,33.2068,33.2068,33.072,33.1647,69715.0
2019-10-31 11:35:00,39.39,39.44,39.35,39.43,98007.0,33.1647,33.2068,33.131,33.1983,98007.0
2019-10-31 11:40:00,39.42,39.42,39.33,39.41,62354.0,33.1899,33.1899,33.1141,33.1815,62354.0
2019-10-31 11:45:00,39.4,39.42,39.26,39.27,47876.0,33.1731,33.1899,33.0552,33.0636,47876.0
2019-10-31 11:50:00,39.26,39.27,39.2,39.25,43642.0,33.0552,33.0636,33.0047,33.0468,43642.0
2019-10-31 11:55:00,39.25,39.25,39.19,39.23,23264.0,33.0468,33.0468,32.9963,33.0299,23264.0
2019-10-31 12:00:00,39.23,39.23,39.15,39.2,38793.0,33.0299,33.0299,32.9626,33.0047,38793.0
2019-10-31 12:05:00,39.19,39.29,39.17,39.28,25589.0,32.9963,33.0805,32.9794,33.072,25589.0
2019-10-31 12:10:00,39.29,39.31,39.24,39.24,20746.0,33.0805,33.0973,33.0384,33.0384,20746.0
2019-10-31 12:15:00,39.25,39.28,39.23,39.26,23085.0,33.0468,33.072,33.0299,33.0552,23085.0
2019-10-31 12:20:00,39.25,39.33,39.24,39.26,42927.0,33.0468,33.1141,33.0384,33.0552,42927.0
2019-10-31 12:25:00,39.26,39.27,39.24,39.27,77233.0,33.0552,33.0636,33.0384,33.0636,77233.0
2019-10-31 12:30:00,39.26,39.3,39.22,39.22,41712.0,33.0552,33.0889,33.0215,33.0215,41712.0
2019-10-31 12:35:00,39.22,39.28,39.22,39.27,68473.0,33.0215,33.072,33.0215,33.0636,68473.0
2019-10-31 12:40:00,39.27,39.38,39.26,39.37,74892.0,33.0636,33.1562,33.0552,33.1478,74892.0
2019-10-31 12:45:00,39.37,39.37,39.28,39.28,18604.0,33.1478,33.1478,33.072,33.072,18604.0
2019-10-31 12:50:00,39.28,39.38,39.27,39.36,18936.0,33.072,33.1562,33.0636,33.1394,18936.0
2019-10-31 12:55:00,39.36,39.42,39.35,39.42,13916.0,33.1394,33.1899,33.131,33.1899,13916.0
2019-10-31 13:00:00,39.43,39.43,39.35,39.38,23168.0,33.1983,33.1983,33.131,33.1562,23168.0
2019-10-31 13:05:00,39.39,39.41,39.35,39.35,12218.0,33.1647,33.1815,33.131,33.131,12218.0
2019-10-31 13:10:00,39.35,39.37,39.33,39.37,31375.0,33.131,33.1478,33.1141,33.1478,31375.0
2019-10-31 13:15:00,39.38,39.42,39.37,39.4,22887.0,33.1562,33.1899,33.1478,33.1731,22887.0
2019-10-31 13:20:00,39.4,39.4,39.33,39.38,17908.0,33.1731,33.1731,33.1141,33.1562,17908.0
2019-10-31 13:25:00,39.38,39.47,39.36,39.46,23605.0,33.1562,33.232,33.1394,33.2236,23605.0
2019-10-31 13:30:00,39.46,39.49,39.45,39.49,18994.0,33.2236,33.2489,33.2152,33.2489,18994.0
2019-10-31 13:35:00,39.49,39.53,39.47,39.52,38269.0,33.2489,33.2825,33.232,33.2741,38269.0
2019-10-31 13:40:00,39.53,39.55,39.48,39.49,31409.0,33.2825,33.2994,33.2404,33.2489,31409.0
2019-10-31 13:45:00,39.49,39.54,39.49,39.53,19008.0,33.2489,33.2909,33.2489,33.2825,19008.0
2019-10-31 13:50:00,39.53,39.59,39.52,39.57,32920.0,33.2825,33.333,33.2741,33.3162,32920.0
2019-10-31 13:55:00,39.58,39.62,39.57,39.61,34925.0,33.3246,33.3583,33.3162,33.3499,34925.0
2019-10-31 14:00:00,39.6,39.61,39.53,39.53,28780.0,33.3415,33.3499,33.2825,33.2825,28780.0
2019-10-31 14:05:00,39.53,39.53,39.44,39.46,28673.0,33.2825,33.2825,33.2068,33.2236,28673.0
2019-10-31 14:10:00,39.46,39.52,39.46,39.5,27814.0,33.2236,33.2741,33.2236,33.2573,27814.0
2019-10-31 14:15:00,39.5,39.57,39.5,39.57,29753.0,33.2573,33.3162,33.2573,33.3162,29753.0
2019-10-31 14:20:00,39.57,39.61,39.57,39.58,31409.0,33.3162,33.3499,33.3162,33.3246,31409.0
2019-10-31 14:25:00,39.58,39.61,39.58,39.61,29153.0,33.3246,33.3499,33.3246,33.3499,29153.0
2019-10-31 14:30:00,39.6,39.61,39.55,39.57,26103.0,33.3415,33.3499,33.2994,33.3162,26103.0
2019-10-31 14:35:00,39.57,39.62,39.56,39.58,40873.0,33.3162,33.3583,33.3078,33.3246,40873.0
2019-10-31 14:40:00,39.58,39.59,39.48,39.52,34871.0,33.3246,33.333,33.2404,33.2741,34871.0
2019-10-31 14:45:00,39.52,39.57,39.52,39.57,25157.0,33.2741,33.3162,33.2741,33.3162,25157.0
2019-10-31 14:50:00,39.57,39.6,39.56,39.58,17195.0,33.3162,33.3415,33.3078,33.3246,17195.0
2019-10-31 14:55:00,39.59,39.62,39.56,39.61,27464.0,33.333,33.3583,33.3078,33.3499,27464.0
2019-10-31 15:00:00,39.62,39.64,39.6,39.61,30967.0,33.3583,33.3751,33.3415,33.3499,30967.0
2019-10-31 15:05:00,39.61,39.62,39.59,39.6,33047.0,33.3499,33.3583,33.333,33.3415,33047.0
2019-10-31 15:10:00,39.61,39.63,39.6,39.63,19055.0,33.3499,33.3667,33.3415,33.3667,19055.0
2019-10-31 15:15:00,39.62,39.67,39.62,39.66,71790.0,33.3583,33.4004,33.3583,33.392,71790.0
2019-10-31 15:20:00,39.66,39.67,39.64,39.66,48869.0,33.392,33.4004,33.3751,33.392,48869.0
2019-10-31 15:25:00,39.66,39.68,39.62,39.68,52465.0,33.392,33.4088,33.3583,33.4088,52465.0
2019-10-31 15:30:00,39.68,39.7,39.66,39.69,61863.0,33.4088,33.4257,33.392,33.4172,61863.0
2019-10-31 15:35:00,39.69,39.7,39.66,39.67,43104.0,33.4172,33.4257,33.392,33.4004,43104.0
2019-10-31 15:40:00,39.67,39.68,39.63,39.65,68751.0,33.4004,33.4088,33.3667,33.3836,68751.0
2019-10-31 15:45:00,39.65,39.68,39.64,39.65,72122.0,33.3836,33.4088,33.3751,33.3836,72122.0
2019-10-31 15:50:00,39.65,39.7,39.62,39.66,149997.0,33.3836,33.4257,33.3583,33.392,149997.0
2019-10-31 15:55:00,39.67,39.76,39.65,39.73,406956.0,33.4004,33.4762,33.3836,33.4509,406956.0
2019-11-01 09:30:00,39.68,39.68,39.36,39.36,169958.0,33.4088,33.4088,33.1394,33.1394,169958.0
2019-11-01 09:35:00,39.37,39.62,39.33,39.62,73400.0,33.1478,33.3583,33.1141,33.3583,73400.0
2019-11-01 09:40:00,39.64,39.75,39.61,39.69,65622.0,33.3751,33.4678,33.3499,33.4172,65622.0
2019-11-01 09:45:00,39.69,39.85,39.68,39.82,59031.0,33.4172,33.552,33.4088,33.5267,59031.0
2019-11-01 09:50:00,39.8,39.84,39.73,39.75,32911.0,33.5099,33.5435,33.4509,33.4678,32911.0
2019-11-01 09:55:00,39.73,39.73,39.57,39.66,41165.0,33.4509,33.4509,33.3162,33.392,41165.0
2019-11-01 10:00:00,39.71,39.86,39.58,39.62,114472.0,33.4341,33.5604,33.3246,33.3583,114472.0
2019-11-01 10:05:00,39.62,39.66,39.58,39.66,38489.0,33.3583,33.392,33.3246,33.392,38489.0
2019-11-01 10:10:00,39.66,39.66,39.53,39.54,33940.0,33.392,33.392,33.2825,33.2909,33940.0
2019-11-01 10:15:00,39.54,39.63,39.5,39.59,39707.0,33.2909,33.3667,33.2573,33.333,39707.0
2019-11-01 10:20:00,39.59,39.68,39.55,39.65,60428.0,33.333,33.4088,33.2994,33.3836,60428.0
2019-11-01 10:25:00,39.65,39.65,39.57,39.57,21614.0,33.3836,33.3836,33.3162,33.3162,21614.0
2019-11-01 10:30:00,39.56,39.58,39.46,39.48,55317.0,33.3078,33.3246,33.2236,33.2404,55317.0
2019-11-01 10:35:00,39.48,39.53,39.44,39.53,38567.0,33.2404,33.2825,33.2068,33.2825,38567.0
2019-11-01 10:40:00,39.53,39.53,39.41,39.43,30419.0,33.2825,33.2825,33.1815,33.1983,30419.0
2019-11-01 10:45:00,39.43,39.47,39.4,39.45,24072.0,33.1983,33.232,33.1731,33.2152,24072.0
2019-11-01 10:50:00,39.46,39.48,39.43,39.44,31245.0,33.2236,33.2404,33.1983,33.2068,31245.0
2019-11-01 10:55:00,39.44,39.5,39.43,39.48,47474.0,33.2068,33.2573,33.1983,33.2404,47474.0
2019-11-01 11:00:00,39.48,39.51,39.4,39.48,30933.0,33.2404,33.2657,33.1731,33.2404,30933.0
2019-11-01 11:05:00,39.48,39.54,39.47,39.54,26292.0,33.2404,33.2909,33.232,33.2909,26292.0
2019-11-01 11:10:00,39.53,39.55,39.5,39.51,18300.0,33.2825,33.2994,33.2573,33.2657,18300.0
2019-11-01 11:15:00,39.51,39.51,39.46,39.46,18358.0,33.2657,33.2657,33.2236,33.2236,18358.0
2019-11-01 11:20:00,39.47,39.47,39.39,39.44,21362.0,33.232,33.232,33.1647,33.2068,21362.0
2019-11-01 11:25:00,39.44,39.49,39.43,39.48,22424.0,33.2068,33.2489,33.1983,33.2404,22424.0
2019-11-01 11:30:00,39.48,39.48,39.44,39.45,28439.0,33.2404,33.2404,33.2068,33.2152,28439.0
2019-11-01 11:35:00,39.44,39.5,39.44,39.49,11252.0,33.2068,33.2573,33.2068,33.2489,11252.0
2019-11-01 11:40:00,39.5,39.5,39.47,39.47,9217.0,33.2573,33.2573,33.232,33.232,9217.0
2019-11-01 11:45:00,39.48,39.54,39.47,39.53,22590.0,33.2404,33.2909,33.232,33.2825,22590.0
2019-11-01 11:50:00,39.52,39.56,39.52,39.55,28981.0,33.2741,33.3078,33.2741,33.2994,28981.0
2019-11-01 11:55:00,39.55,39.55,39.49,39.51,23014.0,33.2994,33.2994,33.2489,33.2657,23014.0
2019-11-01 12:00:00,39.51,39.53,39.5,39.51,10557.0,33.2657,33.2825,33.2573,33.2657,10557.0
2019-11-01 12:05:00,39.51,39.57,39.47,39.55,26655.0,33.2657,33.3162,33.232,33.2994,26655.0
2019-11-01 12:10:00,39.56,39.65,39.55,39.64,17221.0,33.3078,33.3836,33.2994,33.3751,17221.0
2019-11-01 12:15:00,39.65,39.68,39.6,39.6,47674.0,33.3836,33.4088,33.3415,33.3415,47674.0
2019-11-01 12:20:00,39.59,39.64,39.59,39.61,37168.0,33.333,33.3751,33.333,33.3499,37168.0
2019-11-01 12:25:00,39.6,39.63,39.58,39.62,21102.0,33.3415,33.3667,33.3246,33.3583,21102.0
2019-11-01 12:30:00,39.62,39.63,39.6,39.6,32329.0,33.3583,33.3667,33.3415,33.3415,32329.0
2019-11-01 12:35:00,39.6,39.69,39.6,39.69,30511.0,33.3415,33.4172,33.3415,33.4172,30511.0
2019-11-01 12:40:00,39.7,39.71,39.68,39.68,21631.0,33.4257,33.4341,33.4088,33.4088,21631.0
2019-11-01 12:45:00,39.68,39.68,39.59,39.59,30280.0,33.4088,33.4088,33.333,33.333,30280.0
2019-11-01 12:50:00,39.59,39.6,39.49,39.5,57636.0,33.333,33.3415,33.2489,33.2573,57636.0
2019-11-01 12:55:00,39.51,39.53,39.43,39.46,19917.0,33.2657,33.2825,33.1983,33.2236,19917.0
2019-11-01 13:00:00,39.45,39.5,39.45,39.5,98010.0,33.2152,33.2573,33.2152,33.2573,98010.0
2019-11-01 13:05:00,39.5,39.54,39.48,39.48,25812.0,33.2573,33.2909,33.2404,33.2404,25812.0
2019-11-01 13:10:00,39.48,39.5,39.41,39.45,68525.0,33.2404,33.2573,33.1815,33.2152,68525.0
2019-11-01 13:15:00,39.45,39.46,39.38,39.38,40544.0,33.2152,33.2236,33.1562,33.1562,40544.0
2019-11-01 13:20:00,39.38,39.42,39.35,39.41,38771.0,33.1562,33.1899,33.131,33.1815,38771.0
2019-11-01 13:25:00,39.41,39.47,39.4,39.47,78801.0,33.1815,33.232,33.1731,33.232,78801.0
2019-11-01 13:30:00,39.47,39.57,39.46,39.57,82389.0,33.232,33.3162,33.2236,33.3162,82389.0
2019-11-01 13:35:00,39.56,39.6,39.54,39.54,76726.0,33.3078,33.3415,33.2909,33.2909,76726.0
2019-11-01 13:40:00,39.54,39.6,39.53,39.58,72138.0,33.2909,33.3415,33.2825,33.3246,72138.0
2019-11-01 13:45:00,39.58,39.61,39.53,39.56,33453.0,33.3246,33.3499,33.2825,33.3078,33453.0
2019-11-01 13:50:00,39.55,39.58,39.54,39.54,34721.0,33.2994,33.3246,33.2909,33.2909,34721.0
2019-11-01 13:55:00,39.55,39.55,39.49,39.49,25046.0,33.2994,33.2994,33.2489,33.2489,25046.0
2019-11-01 14:00:00,39.48,39.54,39.46,39.52,141014.0,33.2404,33.2909,33.2236,33.2741,141014.0
2019-11-01 14:05:00,39.52,39.59,39.52,39.58,38893.0,33.2741,33.333,33.2741,33.3246,38893.0
2019-11-01 14:10:00,39.58,39.65,39.57,39.64,34433.0,33.3246,33.3836,33.3162,33.3751,34433.0
2019-11-01 14:15:00,39.64,39.65,39.59,39.61,77913.0,33.3751,33.3836,33.333,33.3499,77913.0
2019-11-01 14:20:00,39.61,39.61,39.56,39.58,53805.0,33.3499,33.3499,33.3078,33.3246,53805.0
2019-11-01 14:25:00,39.58,39.6,39.56,39.57,158801.0,33.3246,33.3415,33.3078,33.3162,158801.0
2019-11-01 14:30:00,39.57,39.63,39.55,39.59,119708.0,33.3162,33.3667,33.2994,33.333,119708.0
2019-11-01 14:35:00,39.59,39.6,39.5,39.5,37459.0,33.333,33.3415,33.2573,33.2573,37459.0
2019-11-01 14:40:00,39.51,39.51,39.46,39.5,130854.0,33.2657,33.2657,33.2236,33.2573,130854.0
2019-11-01 14:45:00,39.5,39.55,39.49,39.54,133166.0,33.2573,33.2994,33.2489,33.2909,133166.0
2019-11-01 14:50:00,39.54,39.56,39.48,39.48,28512.0,33.2909,33.3078,33.2404,33.2404,28512.0
2019-11-01 14:55:00,39.48,39.49,39.43,39.48,37004.0,33.2404,33.2489,33.1983,33.2404,37004.0
2019-11-01 15:00:00,39.48,39.5,39.45,39.48,30584.0,33.2404,33.2573,33.2152,33.2404,30584.0
2019-11-01 15:05:00,39.48,39.48,39.42,39.46,211585.0,33.2404,33.2404,33.1899,33.2236,211585.0
2019-11-01 15:10:00,39.46,39.48,39.41,39.45,201486.0,33.2236,33.2404,33.1815,33.2152,201486.0
2019-11-01 15:15:00,39.46,39.52,39.45,39.51,32176.0,33.2236,33.2741,33.2152,33.2657,32176.0
2019-11-01 15:20:00,39.52,39.57,39.51,39.52,137006.0,33.2741,33.3162,33.2657,33.2741,137006.0
2019-11-01 15:25:00,39.52,39.65,39.52,39.65,44567.0,33.2741,33.3836,33.2741,33.3836,44567.0
2019-11-01 15:30:00,39.64,39.65,39.6,39.62,52671.0,33.3751,33.3836,33.3415,33.3583,52671.0
2019-11-01 15:35:00,39.62,39.63,39.59,39.59,84701.0,33.3583,33.3667,33.333,33.333,84701.0
2019-11-01 15:40:00,39.59,39.62,39.56,39.57,78945.0,33.333,33.3583,33.3078,33.3162,78945.0
2019-11-01 15:45:00,39.57,39.6,39.55,39.57,91445.0,33.3162,33.3415,33.2994,33.3162,91445.0
2019-11-01 15:50:00,39.57,39.64,39.56,39.59,142036.0,33.3162,33.3751,33.3078,33.333,142036.0
2019-11-01 15:55:00,39.59,39.63,39.52,39.62,512284.0,33.333,33.3667,33.2741,33.3583,512284.0
2019-11-04 09:30:00,39.52,39.53,39.28,39.32,192243.0,33.2741,33.2825,33.072,33.1057,192243.0
2019-11-04 09:35:00,39.31,39.35,39.15,39.34,237825.0,33.0973,33.131,32.9626,33.1226,237825.0
2019-11-04 09:40:00,39.33,39.43,39.23,39.43,102068.0,33.1141,33.1983,33.0299,33.1983,102068.0
2019-11-04 09:45:00,39.42,39.49,39.39,39.47,67811.0,33.1899,33.2489,33.1647,33.232,67811.0
2019-11-04 09:50:00,39.46,39.53,39.45,39.47,63936.0,33.2236,33.2825,33.2152,33.232,63936.0
2019-11-04 09:55:00,39.48,39.48,39.31,39.35,109482.0,33.2404,33.2404,33.0973,33.131,109482.0
2019-11-04 10:00:00,39.34,39.5,39.34,39.48,74261.0,33.1226,33.2573,33.1226,33.2404,74261.0
2019-11-04 10:05:00,39.48,39.6,39.43,39.5,73410.0,33.2404,33.3415,33.1983,33.2573,73410.0
2019-11-04 10:10:00,39.49,39.5,39.35,39.48,65302.0,33.2489,33.2573,33.131,33.2404,65302.0
2019-11-04 10:15:00,39.48,39.48,39.38,39.42,53716.0,33.2404,33.2404,33.1562,33.1899,53716.0
2019-11-04 10:20:00,39.43,39.43,39.36,39.41,83939.0,33.1983,33.1983,33.1394,33.1815,83939.0
2019-11-04 10:25:00,39.41,39.41,39.31,39.33,44886.0,33.1815,33.1815,33.0973,33.1141,44886.0
2019-11-04 10:30:00,39.34,39.45,39.34,39.43,50148.0,33.1226,33.2152,33.1226,33.1983,50148.0
2019-11-04 10:35:00,39.43,39.48,39.39,39.43,37739.0,33.1983,33.2404,33.1647,33.1983,37739.0
2019-11-04 10:40:00,39.42,39.43,39.34,39.41,53851.0,33.1899,33.1983,33.1226,33.1815,53851.0
2019-11-04 10:45:00,39.4,39.47,39.4,39.44,52397.0,33.1731,33.232,33.1731,33.2068,52397.0
2019-11-04 10:50:00,39.43,39.5,39.41,39.47,46716.0,33.1983,33.2573,33.1815,33.232,46716.0
2019-11-04 10:55:00,39.47,39.55,39.46,39.55,50341.0,33.232,33.2994,33.2236,33.2994,50341.0
2019-11-04 11:00:00,39.54,39.55,39.45,39.46,46031.0,33.2909,33.2994,33.2152,33.2236,46031.0
2019-11-04 11:05:00,39.46,39.49,39.45,39.46,56355.0,33.2236,33.2489,33.2152,33.2236,56355.0
2019-11-04 11:10:00,39.46,39.47,39.28,39.34,154110.0,33.2236,33.232,33.072,33.1226,154110.0
2019-11-04 11:15:00,39.33,39.34,39.21,39.24,58843.0,33.1141,33.1226,33.0131,33.0384,58843.0
2019-11-04 11:20:00,39.24,39.28,39.21,39.25,37536.0,33.0384,33.072,33.0131,33.0468,37536.0
2019-11-04 11:25:00,39.25,39.3,39.22,39.28,44550.0,33.0468,33.0889,33.0215,33.072,44550.0
2019-11-04 11:30:00,39.29,39.29,39.21,39.22,57915.0,33.0805,33.0805,33.0131,33.0215,57915.0
2019-11-04 11:35:00,39.22,39.25,39.17,39.24,47576.0,33.0215,33.0468,32.9794,33.0384,47576.0
2019-11-04 11:40:00,39.24,39.29,39.22,39.22,54827.0,33.0384,33.0805,33.0215,33.0215,54827.0
2019-11-04 11:45:00,39.23,39.28,39.22,39.27,27358.0,33.0299,33.072,33.0215,33.0636,27358.0
2019-11-04 11:50:00,39.26,39.31,39.25,39.29,46404.0,33.0552,33.0973,33.0468,33.0805,46404.0
2019-11-04 11:55:00,39.28,39.32,39.27,39.29,32798.0,33.072,33.1057,33.0636,33.0805,32798.0
2019-11-04 12:00:00,39.28,39.36,39.25,39.36,57559.0,33.072,33.1394,33.0468,33.1394,57559.0
2019-11-04 12:05:00,39.35,39.39,39.33,39.35,35086.0,33.131,33.1647,33.1141,33.131,35086.0
2019-11-04 12:10:00,39.36,39.37,39.32,39.34,36625.0,33.1394,33.1478,33.1057,33.1226,36625.0
2019-11-04 12:15:00,39.34,39.34,39.27,39.27,31300.0,33.1226,33.1226,33.0636,33.0636,31300.0
2019-11-04 12:20:00,39.27,39.3,39.23,39.27,88618.0,33.0636,33.0889,33.0299,33.0636,88618.0
2019-11-04 12:25:00,39.27,39.31,39.22,39.22,62823.0,33.0636,33.0973,33.0215,33.0215,62823.0
2019-11-04 12:30:00,39.23,39.27,39.2,39.23,53942.0,33.0299,33.0636,33.0047,33.0299,53942.0
2019-11-04 12:35:00,39.21,39.29,39.19,39.27,77050.0,33.0131,33.0805,32.9963,33.0636,77050.0
2019-11-04 12:40:00,39.27,39.29,39.16,39.18,83783.0,33.0636,33.0805,32.971,32.9878,83783.0
2019-11-04 12:45:00,39.19,39.26,39.17,39.17,91407.0,32.9963,33.0552,32.9794,32.9794,91407.0
2019-11-04 12:50:00,39.17,39.18,39.12,39.12,39767.0,32.9794,32.9878,32.9373,32.9373,39767.0
2019-11-04 12:55:00,39.12,39.17,39.11,39.17,33298.0,32.9373,32.9794,32.9289,32.9794,33298.0
2019-11-04 13:00:00,39.17,39.22,39.17,39.22,16620.0,32.9794,33.0215,32.9794,33.0215,16620.0
2019-11-04 13:05:00,39.21,39.23,39.19,39.2,28174.0,33.0131,33.0299,32.9963,33.0047,28174.0
2019-11-04 13:10:00,39.2,39.2,39.15,39.17,38165.0,33.0047,33.0047,32.9626,32.9794,38165.0
2019-11-04 13:15:00,39.18,39.22,39.17,39.2,19497.0,32.9878,33.0215,32.9794,33.0047,19497.0
2019-11-04 13:20:00,39.2,39.2,39.16,39.16,19482.0,33.0047,33.0047,32.971,32.971,19482.0
2019-11-04 13:25:00,39.16,39.2,39.16,39.18,33751.0,32.971,33.0047,32.971,32.9878,33751.0
2019-11-04 13:30:00,39.17,39.19,39.15,39.16,22471.0,32.9794,32.9963,32.9626,32.971,22471.0
2019-11-04 13:35:00,39.17,39.17,39.13,39.15,20765.0,32.9794,32.9794,32.9457,32.9626,20765.0
2019-11-04 13:40:00,39.16,39.18,39.13,39.14,31311.0,32.971,32.9878,32.9457,32.9542,31311.0
2019-11-04 13:45:00,39.14,39.15,39.08,39.11,37298.0,32.9542,32.9626,32.9036,32.9289,37298.0
2019-11-04 13:50:00,39.1,39.14,39.09,39.12,29617.0,32.9205,32.9542,32.9121,32.9373,29617.0
2019-11-04 13:55:00,39.12,39.13,39.06,39.07,51502.0,32.9373,32.9457,32.8868,32.8952,51502.0
2019-11-04 14:00:00,39.06,39.09,39.04,39.07,36473.0,32.8868,32.9121,32.87,32.8952,36473.0
2019-11-04 14:05:00,39.06,39.1,39.03,39.07,46941.0,32.8868,32.9205,32.8616,32.8952,46941.0
2019-11-04 14:10:00,39.06,39.07,39.02,39.02,46870.0,32.8868,32.8952,32.8531,32.8531,46870.0
2019-11-04 14:15:00,39.03,39.03,38.97,38.98,58517.0,32.8616,32.8616,32.811,32.8195,58517.0
2019-11-04 14:20:00,38.98,39.0,38.97,38.98,51806.0,32.8195,32.8363,32.811,32.8195,51806.0
2019-11-04 14:25:00,38.99,39.0,38.95,38.99,51186.0,32.8279,32.8363,32.7942,32.8279,51186.0
2019-11-04 14:30:00,38.99,39.08,38.97,39.08,154782.0,32.8279,32.9036,32.811,32.9036,154782.0
2019-11-04 14:35:00,39.08,39.08,38.98,38.99,44353.0,32.9036,32.9036,32.8195,32.8279,44353.0
2019-11-04 14:40:00,38.99,39.01,38.96,38.97,23776.0,32.8279,32.8447,32.8026,32.811,23776.0
2019-11-04 14:45:00,38.97,39.0,38.89,38.97,139139.0,32.811,32.8363,32.7437,32.811,139139.0
2019-11-04 14:50:00,38.96,39.0,38.95,39.0,35197.0,32.8026,32.8363,32.7942,32.8363,35197.0
2019-11-04 14:55:00,39.0,39.03,38.99,39.02,48154.0,32.8363,32.8616,32.8279,32.8531,48154.0
2019-11-04 15:00:00,39.03,39.07,38.99,38.99,101888.0,32.8616,32.8952,32.8279,32.8279,101888.0
2019-11-04 15:05:00,39.0,39.03,38.98,38.98,56526.0,32.8363,32.8616,32.8195,32.8195,56526.0
2019-11-04 15:10:00,38.99,38.99,38.96,38.98,43152.0,32.8279,32.8279,32.8026,32.8195,43152.0
2019-11-04 15:15:00,38.98,38.99,38.93,38.94,97512.0,32.8195,32.8279,32.7774,32.7858,97512.0
2019-11-04 15:20:00,38.94,38.95,38.91,38.94,89341.0,32.7858,32.7942,32.7605,32.7858,89341.0
2019-11-04 15:25:00,38.94,38.95,38.91,38.92,118483.0,32.7858,32.7942,32.7605,32.7689,118483.0
2019-11-04 15:30:00,38.92,38.93,38.9,38.9,72366.0,32.7689,32.7774,32.7521,32.7521,72366.0
2019-11-04 15:35:00,38.9,38.91,38.87,38.9,128021.0,32.7521,32.7605,32.7268,32.7521,128021.0
2019-11-04 15:40:00,38.89,38.9,38.82,38.86,179694.0,32.7437,32.7521,32.6847,32.7184,179694.0
2019-11-04 15:45:00,38.86,38.87,38.81,38.86,230626.0,32.7184,32.7268,32.6763,32.7184,230626.0
2019-11-04 15:50:00,38.86,38.9,38.85,38.89,391831.0,32.7184,32.7521,32.71,32.7437,391831.0
2019-11-04 15:55:00,38.89,38.93,38.83,38.85,657376.0,32.7437,32.7774,32.6932,32.71,657376.0
2019-11-05 09:30:00,38.25,38.89,37.81,38.64,571826.0,32.2048,32.7437,31.8344,32.5332,571826.0
2019-11-05 09:35:00,38.64,38.96,38.17,38.42,315856.0,32.5332,32.8026,32.1375,32.348,315856.0
2019-11-05 09:40:00,38.43,38.62,38.26,38.35,226556.0,32.3564,32.5163,32.2132,32.289,226556.0
2019-11-05 09:45:00,38.34,38.4,37.5,37.56,347740.0,32.2806,32.3311,31.5734,31.6239,347740.0
2019-11-05 09:50:00,37.57,37.83,37.53,37.76,160127.0,31.6323,31.8512,31.5986,31.7923,160127.0
2019-11-05 09:55:00,37.75,37.83,37.6,37.66,163761.0,31.7838,31.8512,31.6576,31.7081,163761.0
2019-11-05 10:00:00,37.66,37.67,37.1,37.1,288803.0,31.7081,31.7165,31.2366,31.2366,288803.0
2019-11-05 10:05:00,37.12,37.15,36.69,37.06,508965.0,31.2534,31.2787,30.8914,31.2029,508965.0
2019-11-05 10:10:00,37.07,37.07,36.95,37.0,210155.0,31.2113,31.2113,31.1103,31.1524,210155.0
2019-11-05 10:15:00,37.0,37.03,36.7,36.71,246260.0,31.1524,31.1776,30.8998,30.9082,246260.0
2019-11-05 10:20:00,36.7,36.88,36.64,36.82,248567.0,30.8998,31.0513,30.8493,31.0008,248567.0
2019-11-05 10:25:00,36.82,37.08,36.76,37.03,151803.0,31.0008,31.2197,30.9503,31.1776,151803.0
2019-11-05 10:30:00,37.02,37.21,36.94,37.21,166937.0,31.1692,31.3292,31.1019,31.3292,166937.0
2019-11-05 10:35:00,37.19,37.24,37.14,37.24,176091.0,31.3124,31.3544,31.2703,31.3544,176091.0
2019-11-05 10:40:00,37.24,37.32,37.15,37.23,114899.0,31.3544,31.4218,31.2787,31.346,114899.0
2019-11-05 10:45:00,37.23,37.23,37.07,37.09,114194.0,31.346,31.346,31.2113,31.2282,114194.0
2019-11-05 10:50:00,37.09,37.17,36.9,36.91,111595.0,31.2282,31.2955,31.0682,31.0766,111595.0
2019-11-05 10:55:00,36.9,36.93,36.82,36.84,108373.0,31.0682,31.0934,31.0008,31.0177,108373.0
2019-11-05 11:00:00,36.83,36.89,36.75,36.78,219937.0,31.0092,31.0598,30.9419,30.9671,219937.0
2019-11-05 11:05:00,36.79,36.98,36.78,36.95,93453.0,30.9756,31.1355,30.9671,31.1103,93453.0
2019-11-05 11:10:00,36.96,37.06,36.95,37.06,97716.0,31.1187,31.2029,31.1103,31.2029,97716.0
2019-11-05 11:15:00,37.05,37.13,36.9,37.1,74286.0,31.1945,31.2618,31.0682,31.2366,74286.0
2019-11-05 11:20:00,37.1,37.1,36.9,36.95,82443.0,31.2366,31.2366,31.0682,31.1103,82443.0
2019-11-05 11:25:00,36.95,37.09,36.93,37.0,70306.0,31.1103,31.2282,31.0934,31.1524,70306.0
2019-11-05 11:30:00,37.01,37.1,36.87,36.92,199907.0,31.1608,31.2366,31.0429,31.085,199907.0
2019-11-05 11:35:00,36.92,37.06,36.91,37.01,70665.0,31.085,31.2029,31.0766,31.1608,70665.0
2019-11-05 11:40:00,37.01,37.02,36.93,36.94,78775.0,31.1608,31.1692,31.0934,31.1019,78775.0
2019-11-05 11:45:00,36.95,37.04,36.95,37.0,60937.0,31.1103,31.1861,31.1103,31.1524,60937.0
2019-11-05 11:50:00,37.0,37.21,37.0,37.21,55323.0,31.1524,31.3292,31.1524,31.3292,55323.0
2019-11-05 11:55:00,37.21,37.25,37.03,37.03,84146.0,31.3292,31.3629,31.1776,31.1776,84146.0
2019-11-05 12:00:00,37.02,37.04,36.88,37.02,99096.0,31.1692,31.1861,31.0513,31.1692,99096.0
2019-11-05 12:05:00,37.02,37.08,36.97,36.98,88816.0,31.1692,31.2197,31.1271,31.1355,88816.0
2019-11-05 12:10:00,36.98,36.98,36.9,36.93,56675.0,31.1355,31.1355,31.0682,31.0934,56675.0
2019-11-05 12:15:00,36.93,36.94,36.81,36.88,73389.0,31.0934,31.1019,30.9924,31.0513,73389.0
2019-11-05 12:20:00,36.88,36.9,36.82,36.89,51245.0,31.0513,31.0682,31.0008,31.0598,51245.0
2019-11-05 12:25:00,36.89,36.9,36.8,36.8,75716.0,31.0598,31.0682,30.984,30.984,75716.0
2019-11-05 12:30:00,36.81,36.88,36.8,36.87,50459.0,30.9924,31.0513,30.984,31.0429,50459.0
2019-11-05 12:35:00,36.86,36.94,36.83,36.92,78470.0,31.0345,31.1019,31.0092,31.085,78470.0
2019-11-05 12:40:00,36.93,36.93,36.82,36.84,57445.0,31.0934,31.0934,31.0008,31.0177,57445.0
2019-11-05 12:45:00,36.84,37.07,36.8,37.06,173677.0,31.0177,31.2113,30.984,31.2029,173677.0
2019-11-05 12:50:00,37.07,37.07,36.96,36.97,76902.0,31.2113,31.2113,31.1187,31.1271,76902.0
2019-11-05 12:55:00,36.97,36.98,36.92,36.96,30639.0,31.1271,31.1355,31.085,31.1187,30639.0
2019-11-05 13:00:00,36.96,37.05,36.95,37.01,53498.0,31.1187,31.1945,31.1103,31.1608,53498.0
2019-11-05 13:05:00,37.01,37.02,36.95,37.0,50445.0,31.1608,31.1692,31.1103,31.1524,50445.0
2019-11-05 13:10:00,37.0,37.06,36.96,37.05,47545.0,31.1524,31.2029,31.1187,31.1945,47545.0
2019-11-05 13:15:00,37.05,37.14,36.93,36.94,61162.0,31.1945,31.2703,31.0934,31.1019,61162.0
2019-11-05 13:20:00,36.95,37.06,36.95,37.03,55178.0,31.1103,31.2029,31.1103,31.1776,55178.0
2019-11-05 13:25:00,37.03,37.03,36.98,37.02,51022.0,31.1776,31.1776,31.1355,31.1692,51022.0
2019-11-05 13:30:00,37.03,37.08,36.92,36.96,57329.0,31.1776,31.2197,31.085,31.1187,57329.0
2019-11-05 13:35:00,36.97,37.03,36.96,37.02,39485.0,31.1271,31.1776,31.1187,31.1692,39485.0
2019-11-05 13:40:00,37.02,37.05,36.98,37.05,46261.0,31.1692,31.1945,31.1355,31.1945,46261.0
2019-11-05 13:45:00,37.05,37.12,37.02,37.1,83016.0,31.1945,31.2534,31.1692,31.2366,83016.0
2019-11-05 13:50:00,37.11,37.11,37.0,37.11,62008.0,31.245,31.245,31.1524,31.245,62008.0
2019-11-05 13:55:00,37.1,37.14,37.04,37.11,58029.0,31.2366,31.2703,31.1861,31.245,58029.0
2019-11-05 14:00:00,37.11,37.14,37.05,37.06,51902.0,31.245,31.2703,31.1945,31.2029,51902.0
2019-11-05 14:05:00,37.06,37.16,37.05,37.15,47486.0,31.2029,31.2871,31.1945,31.2787,47486.0
2019-11-05 14:10:00,37.15,37.2,37.14,37.17,66381.0,31.2787,31.3208,31.2703,31.2955,66381.0
2019-11-05 14:15:00,37.16,37.18,37.13,37.14,38711.0,31.2871,31.3039,31.2618,31.2703,38711.0
2019-11-05 14:20:00,37.13,37.17,37.1,37.15,48827.0,31.2618,31.2955,31.2366,31.2787,48827.0
2019-11-05 14:25:00,37.15,37.17,37.1,37.16,92520.0,31.2787,31.2955,31.2366,31.2871,92520.0
2019-11-05 14:30:00,37.16,37.22,37.14,37.19,73082.0,31.2871,31.3376,31.2703,31.3124,73082.0
2019-11-05 14:35:00,37.2,37.27,37.14,37.26,98566.0,31.3208,31.3797,31.2703,31.3713,98566.0
2019-11-05 14:40:00,37.27,37.29,37.2,37.26,72931.0,31.3797,31.3965,31.3208,31.3713,72931.0
2019-11-05 14:45:00,37.25,37.4,37.21,37.4,119869.0,31.3629,31.4892,31.3292,31.4892,119869.0
2019-11-05 14:50:00,37.4,37.44,37.33,37.36,116094.0,31.4892,31.5228,31.4302,31.4555,116094.0
2019-11-05 14:55:00,37.36,37.39,37.31,37.34,69192.0,31.4555,31.4807,31.4134,31.4386,69192.0
2019-11-05 15:00:00,37.35,37.37,37.33,37.35,58880.0,31.4471,31.4639,31.4302,31.4471,58880.0
2019-11-05 15:05:00,37.35,37.36,37.29,37.3,63105.0,31.4471,31.4555,31.3965,31.405,63105.0
2019-11-05 15:10:00,37.29,37.35,37.28,37.34,38932.0,31.3965,31.4471,31.3881,31.4386,38932.0
2019-11-05 15:15:00,37.34,37.37,37.3,37.35,100024.0,31.4386,31.4639,31.405,31.4471,100024.0
2019-11-05 15:20:00,37.35,37.4,37.32,37.4,51363.0,31.4471,31.4892,31.4218,31.4892,51363.0
2019-11-05 15:25:00,37.39,37.45,37.33,37.34,97379.0,31.4807,31.5313,31.4302,31.4386,97379.0
2019-11-05 15:30:00,37.33,37.4,37.33,37.4,127930.0,31.4302,31.4892,31.4302,31.4892,127930.0
2019-11-05 15:35:00,37.4,37.43,37.39,37.41,132309.0,31.4892,31.5144,31.4807,31.4976,132309.0
2019-11-05 15:40:00,37.41,37.47,37.41,37.44,167570.0,31.4976,31.5481,31.4976,31.5228,167570.0
2019-11-05 15:45:00,37.45,37.51,37.44,37.47,212201.0,31.5313,31.5818,31.5228,31.5481,212201.0
2019-11-05 15:50:00,37.47,37.54,37.47,37.52,315576.0,31.5481,31.607,31.5481,31.5902,315576.0
2019-11-05 15:55:00,37.52,37.56,37.49,37.55,633885.0,31.5902,31.6239,31.5649,31.6155,633885.0
2019-11-06 09:30:00,37.61,37.73,37.5,37.59,149014.0,31.666,31.767,31.5734,31.6491,149014.0
2019-11-06 09:35:00,37.56,37.74,37.53,37.55,137879.0,31.6239,31.7754,31.5986,31.6155,137879.0
2019-11-06 09:40:00,37.55,37.55,37.31,37.45,108486.0,31.6155,31.6155,31.4134,31.5313,108486.0
2019-11-06 09:45:00,37.44,37.54,37.37,37.49,84845.0,31.5228,31.607,31.4639,31.5649,84845.0
2019-11-06 09:50:00,37.49,37.61,37.4,37.61,81826.0,31.5649,31.666,31.4892,31.666,81826.0
2019-11-06 09:55:00,37.62,37.68,37.57,37.61,64036.0,31.6744,31.7249,31.6323,31.666,64036.0
2019-11-06 10:00:00,37.61,37.62,37.42,37.48,73564.0,31.666,31.6744,31.506,31.5565,73564.0
2019-11-06 10:05:00,37.48,37.62,37.4,37.56,70053.0,31.5565,31.6744,31.4892,31.6239,70053.0
2019-11-06 10:10:00,37.57,37.65,37.53,37.56,69097.0,31.6323,31.6997,31.5986,31.6239,69097.0
2019-11-06 10:15:00,37.56,37.6,37.53,37.59,92397.0,31.6239,31.6576,31.5986,31.6491,92397.0
2019-11-06 10:20:00,37.59,37.63,37.56,37.59,59238.0,31.6491,31.6828,31.6239,31.6491,59238.0
2019-11-06 10:25:00,37.59,37.69,37.57,37.62,55100.0,31.6491,31.7333,31.6323,31.6744,55100.0
2019-11-06 10:30:00,37.62,37.74,37.61,37.63,120588.0,31.6744,31.7754,31.666,31.6828,120588.0
2019-11-06 10:35:00,37.62,37.68,37.52,37.53,41807.0,31.6744,31.7249,31.5902,31.5986,41807.0
2019-11-06 10:40:00,37.54,37.56,37.42,37.44,71925.0,31.607,31.6239,31.506,31.5228,71925.0
2019-11-06 10:45:00,37.44,37.63,37.44,37.62,71198.0,31.5228,31.6828,31.5228,31.6744,71198.0
2019-11-06 10:50:00,37.61,37.66,37.59,37.6,39316.0,31.666,31.7081,31.6491,31.6576,39316.0
2019-11-06 10:55:00,37.6,37.63,37.51,37.52,38431.0,31.6576,31.6828,31.5818,31.5902,38431.0
2019-11-06 11:00:00,37.52,37.54,37.48,37.51,56933.0,31.5902,31.607,31.5565,31.5818,56933.0
2019-11-06 11:05:00,37.52,37.54,37.43,37.47,47573.0,31.5902,31.607,31.5144,31.5481,47573.0
2019-11-06 11:10:00,37.48,37.54,37.47,37.53,37156.0,31.5565,31.607,31.5481,31.5986,37156.0
2019-11-06 11:15:00,37.53,37.53,37.47,37.48,35630.0,31.5986,31.5986,31.5481,31.5565,35630.0
2019-11-06 11:20:00,37.49,37.49,37.41,37.44,48270.0,31.5649,31.5649,31.4976,31.5228,48270.0
2019-11-06 11:25:00,37.44,37.55,37.43,37.55,44720.0,31.5228,31.6155,31.5144,31.6155,44720.0
2019-11-06 11:30:00,37.54,37.55,37.45,37.45,43985.0,31.607,31.6155,31.5313,31.5313,43985.0
2019-11-06 11:35:00,37.45,37.54,37.44,37.52,37466.0,31.5313,31.607,31.5228,31.5902,37466.0
2019-11-06 11:40:00,37.52,37.54,37.46,37.52,44632.0,31.5902,31.607,31.5397,31.5902,44632.0
2019-11-06 11:45:00,37.52,37.63,37.47,37.62,63177.0,31.5902,31.6828,31.5481,31.6744,63177.0
2019-11-06 11:50:00,37.63,37.68,37.61,37.63,54492.0,31.6828,31.7249,31.666,31.6828,54492.0
2019-11-06 11:55:00,37.64,37.64,37.56,37.57,48385.0,31.6912,31.6912,31.6239,31.6323,48385.0
2019-11-06 12:00:00,37.57,37.61,37.55,37.6,35507.0,31.6323,31.666,31.6155,31.6576,35507.0
2019-11-06 12:05:00,37.59,37.65,37.59,37.64,37460.0,31.6491,31.6997,31.6491,31.6912,37460.0
2019-11-06 12:10:00,37.64,37.68,37.61,37.66,45041.0,31.6912,31.7249,31.666,31.7081,45041.0
2019-11-06 12:15:00,37.66,37.69,37.63,37.69,38449.0,31.7081,31.7333,31.6828,31.7333,38449.0
2019-11-06 12:20:00,37.68,37.73,37.68,37.72,63457.0,31.7249,31.767,31.7249,31.7586,63457.0
2019-11-06 12:25:00,37.71,37.79,37.71,37.73,69854.0,31.7502,31.8175,31.7502,31.767,69854.0
2019-11-06 12:30:00,37.73,37.81,37.71,37.79,57971.0,31.767,31.8344,31.7502,31.8175,57971.0
2019-11-06 12:35:00,37.79,37.89,37.73,37.89,65264.0,31.8175,31.9017,31.767,31.9017,65264.0
2019-11-06 12:40:00,37.88,37.88,37.72,37.8,71254.0,31.8933,31.8933,31.7586,31.8259,71254.0
2019-11-06 12:45:00,37.81,37.83,37.79,37.82,47107.0,31.8344,31.8512,31.8175,31.8428,47107.0
2019-11-06 12:50:00,37.82,37.83,37.76,37.77,36355.0,31.8428,31.8512,31.7923,31.8007,36355.0
2019-11-06 12:55:00,37.77,37.78,37.74,37.74,18575.0,31.8007,31.8091,31.7754,31.7754,18575.0
2019-11-06 13:00:00,37.75,37.81,37.72,37.8,40418.0,31.7838,31.8344,31.7586,31.8259,40418.0
2019-11-06 13:05:00,37.8,37.87,37.79,37.86,27795.0,31.8259,31.8849,31.8175,31.8765,27795.0
2019-11-06 13:10:00,37.86,37.87,37.83,37.86,24004.0,31.8765,31.8849,31.8512,31.8765,24004.0
2019-11-06 13:15:00,37.86,37.86,37.81,37.83,32387.0,31.8765,31.8765,31.8344,31.8512,32387.0
2019-11-06 13:20:00,37.83,37.86,37.8,37.84,32153.0,31.8512,31.8765,31.8259,31.8596,32153.0
2019-11-06 13:25:00,37.85,37.92,37.84,37.89,52032.0,31.868,31.927,31.8596,31.9017,52032.0
2019-11-06 13:30:00,37.89,37.89,37.84,37.84,34478.0,31.9017,31.9017,31.8596,31.8596,34478.0
2019-11-06 13:35:00,37.84,37.86,37.81,37.83,35201.0,31.8596,31.8765,31.8344,31.8512,35201.0
2019-11-06 13:40:00,37.83,37.83,37.75,37.77,27872.0,31.8512,31.8512,31.7838,31.8007,27872.0
2019-11-06 13:45:00,37.77,37.77,37.71,37.72,15732.0,31.8007,31.8007,31.7502,31.7586,15732.0
2019-11-06 13:50:00,37.72,37.76,37.71,37.76,30522.0,31.7586,31.7923,31.7502,31.7923,30522.0
2019-11-06 13:55:00,37.75,37.77,37.72,37.77,38484.0,31.7838,31.8007,31.7586,31.8007,38484.0
2019-11-06 14:00:00,37.77,37.78,37.74,37.76,19443.0,31.8007,31.8091,31.7754,31.7923,19443.0
2019-11-06 14:05:00,37.76,37.78,37.74,37.78,16202.0,31.7923,31.8091,31.7754,31.8091,16202.0
2019-11-06 14:10:00,37.78,37.82,37.76,37.8,21610.0,31.8091,31.8428,31.7923,31.8259,21610.0
2019-11-06 14:15:00,37.8,37.86,37.8,37.85,13343.0,31.8259,31.8765,31.8259,31.868,13343.0
2019-11-06 14:20:00,37.85,37.85,37.82,37.83,25594.0,31.868,31.868,31.8428,31.8512,25594.0
2019-11-06 14:25:00,37.83,37.83,37.79,37.8,26830.0,31.8512,31.8512,31.8175,31.8259,26830.0
2019-11-06 14:30:00,37.8,37.81,37.78,37.8,27295.0,31.8259,31.8344,31.8091,31.8259,27295.0
2019-11-06 14:35:00,37.79,37.8,37.77,37.78,25407.0,31.8175,31.8259,31.8007,31.8091,25407.0
2019-11-06 14:40:00,37.77,37.8,37.77,37.78,25310.0,31.8007,31.8259,31.8007,31.8091,25310.0
2019-11-06 14:45:00,37.79,37.79,37.73,37.76,47163.0,31.8175,31.8175,31.767,31.7923,47163.0
2019-11-06 14:50:00,37.76,37.8,37.74,37.8,23326.0,31.7923,31.8259,31.7754,31.8259,23326.0
2019-11-06 14:55:00,37.79,37.8,37.76,37.78,22738.0,31.8175,31.8259,31.7923,31.8091,22738.0
2019-11-06 15:00:00,37.78,37.79,37.73,37.74,47156.0,31.8091,31.8175,31.767,31.7754,47156.0
2019-11-06 15:05:00,37.73,37.77,37.72,37.75,36471.0,31.767,31.8007,31.7586,31.7838,36471.0
2019-11-06 15:10:00,37.75,37.79,37.75,37.77,29285.0,31.7838,31.8175,31.7838,31.8007,29285.0
2019-11-06 15:15:00,37.77,37.79,37.74,37.75,29721.0,31.8007,31.8175,31.7754,31.7838,29721.0
2019-11-06 15:20:00,37.76,37.8,37.75,37.79,28748.0,31.7923,31.8259,31.7838,31.8175,28748.0
2019-11-06 15:25:00,37.79,37.8,37.72,37.73,43533.0,31.8175,31.8259,31.7586,31.767,43533.0
2019-11-06 15:30:00,37.73,37.74,37.67,37.69,65095.0,31.767,31.7754,31.7165,31.7333,65095.0
2019-11-06 15:35:00,37.69,37.71,37.66,37.7,57585.0,31.7333,31.7502,31.7081,31.7417,57585.0
2019-11-06 15:40:00,37.7,37.7,37.66,37.69,78220.0,31.7417,31.7417,31.7081,31.7333,78220.0
2019-11-06 15:45:00,37.69,37.69,37.63,37.67,94510.0,31.7333,31.7333,31.6828,31.7165,94510.0
2019-11-06 15:50:00,37.66,37.67,37.6,37.62,175520.0,31.7081,31.7165,31.6576,31.6744,175520.0
2019-11-06 15:55:00,37.62,37.67,37.61,37.65,409003.0,31.6744,31.7165,31.666,31.6997,409003.0
2019-11-07 09:30:00,37.37,37.37,36.96,36.97,205299.0,31.4639,31.4639,31.1187,31.1271,205299.0
2019-11-07 09:35:00,36.95,37.04,36.93,36.99,119201.0,31.1103,31.1861,31.0934,31.144,119201.0
2019-11-07 09:40:00,36.99,37.06,36.92,36.99,104760.0,31.144,31.2029,31.085,31.144,104760.0
2019-11-07 09:45:00,36.99,37.15,36.96,37.15,62714.0,31.144,31.2787,31.1187,31.2787,62714.0
2019-11-07 09:50:00,37.14,37.16,36.96,37.0,72040.0,31.2703,31.2871,31.1187,31.1524,72040.0
2019-11-07 09:55:00,36.99,37.01,36.95,36.99,82415.0,31.144,31.1608,31.1103,31.144,82415.0
2019-11-07 10:00:00,37.0,37.1,36.96,37.07,100303.0,31.1524,31.2366,31.1187,31.2113,100303.0
2019-11-07 10:05:00,37.07,37.1,36.99,37.0,66397.0,31.2113,31.2366,31.144,31.1524,66397.0
2019-11-07 10:10:00,37.01,37.01,36.96,36.98,83865.0,31.1608,31.1608,31.1187,31.1355,83865.0
2019-11-07 10:15:00,36.99,37.01,36.94,36.96,82930.0,31.144,31.1608,31.1019,31.1187,82930.0
2019-11-07 10:20:00,36.96,37.01,36.96,37.01,50553.0,31.1187,31.1608,31.1187,31.1608,50553.0
2019-11-07 10:25:00,37.0,37.01,36.94,36.98,85347.0,31.1524,31.1608,31.1019,31.1355,85347.0
2019-11-07 10:30:00,36.97,36.97,36.81,36.85,113520.0,31.1271,31.1271,30.9924,31.0261,113520.0
2019-11-07 10:35:00,36.85,36.89,36.8,36.8,116910.0,31.0261,31.0598,30.984,30.984,116910.0
2019-11-07 10:40:00,36.8,36.84,36.71,36.72,130583.0,30.984,31.0177,30.9082,30.9166,130583.0
2019-11-07 10:45:00,36.73,36.84,36.71,36.81,93888.0,30.9251,31.0177,30.9082,30.9924,93888.0
2019-11-07 10:50:00,36.81,37.01,36.81,36.94,65888.0,30.9924,31.1608,30.9924,31.1019,65888.0
2019-11-07 10:55:00,36.94,36.99,36.86,36.88,84227.0,31.1019,31.144,31.0345,31.0513,84227.0
2019-11-07 11:00:00,36.88,36.91,36.82,36.86,66321.0,31.0513,31.0766,31.0008,31.0345,66321.0
2019-11-07 11:05:00,36.86,36.98,36.82,36.94,103079.0,31.0345,31.1355,31.0008,31.1019,103079.0
2019-11-07 11:10:00,36.94,37.0,36.93,36.98,153690.0,31.1019,31.1524,31.0934,31.1355,153690.0
2019-11-07 11:15:00,36.98,36.98,36.88,36.94,50342.0,31.1355,31.1355,31.0513,31.1019,50342.0
2019-11-07 11:20:00,36.93,36.98,36.9,36.94,37310.0,31.0934,31.1355,31.0682,31.1019,37310.0
2019-11-07 11:25:00,36.95,37.0,36.91,36.98,95863.0,31.1103,31.1524,31.0766,31.1355,95863.0
2019-11-07 11:30:00,36.98,36.99,36.95,36.95,85651.0,31.1355,31.144,31.1103,31.1103,85651.0
2019-11-07 11:35:00,36.96,37.04,36.96,37.04,58762.0,31.1187,31.1861,31.1187,31.1861,58762.0
2019-11-07 11:40:00,37.04,37.05,36.94,36.94,63864.0,31.1861,31.1945,31.1019,31.1019,63864.0
2019-11-07 11:45:00,36.94,36.99,36.91,36.95,96077.0,31.1019,31.144,31.0766,31.1103,96077.0
2019-11-07 11:50:00,36.96,37.01,36.94,36.96,140741.0,31.1187,31.1608,31.1019,31.1187,140741.0
2019-11-07 11:55:00,36.97,36.97,36.88,36.91,88130.0,31.1271,31.1271,31.0513,31.0766,88130.0
2019-11-07 12:00:00,36.9,36.95,36.87,36.9,61696.0,31.0682,31.1103,31.0429,31.0682,61696.0
2019-11-07 12:05:00,36.9,36.9,36.77,36.77,207353.0,31.0682,31.0682,30.9587,30.9587,207353.0
2019-11-07 12:10:00,36.78,36.78,36.64,36.66,95133.0,30.9671,30.9671,30.8493,30.8661,95133.0
2019-11-07 12:15:00,36.65,36.78,36.65,36.78,51179.0,30.8577,30.9671,30.8577,30.9671,51179.0
2019-11-07 12:20:00,36.77,36.8,36.69,36.69,46174.0,30.9587,30.984,30.8914,30.8914,46174.0
2019-11-07 12:25:00,36.7,36.75,36.69,36.7,43691.0,30.8998,30.9419,30.8914,30.8998,43691.0
2019-11-07 12:30:00,36.69,36.76,36.69,36.72,69769.0,30.8914,30.9503,30.8914,30.9166,69769.0
2019-11-07 12:35:00,36.72,36.75,36.68,36.73,44395.0,30.9166,30.9419,30.883,30.9251,44395.0
2019-11-07 12:40:00,36.73,36.76,36.67,36.73,107700.0,30.9251,30.9503,30.8745,30.9251,107700.0
2019-11-07 12:45:00,36.72,36.77,36.72,36.76,39379.0,30.9166,30.9587,30.9166,30.9503,39379.0
2019-11-07 12:50:00,36.76,36.76,36.71,36.72,33259.0,30.9503,30.9503,30.9082,30.9166,33259.0
2019-11-07 12:55:00,36.72,36.74,36.69,36.7,38000.0,30.9166,30.9335,30.8914,30.8998,38000.0
2019-11-07 13:00:00,36.7,36.74,36.7,36.73,21922.0,30.8998,30.9335,30.8998,30.9251,21922.0
2019-11-07 13:05:00,36.73,36.78,36.73,36.74,55826.0,30.9251,30.9671,30.9251,30.9335,55826.0
2019-11-07 13:10:00,36.73,36.74,36.7,36.71,34286.0,30.9251,30.9335,30.8998,30.9082,34286.0
2019-11-07 13:15:00,36.7,36.71,36.67,36.69,28455.0,30.8998,30.9082,30.8745,30.8914,28455.0
2019-11-07 13:20:00,36.68,36.75,36.67,36.75,41451.0,30.883,30.9419,30.8745,30.9419,41451.0
2019-11-07 13:25:00,36.74,36.76,36.72,36.75,23431.0,30.9335,30.9503,30.9166,30.9419,23431.0
2019-11-07 13:30:00,36.75,36.76,36.73,36.74,26919.0,30.9419,30.9503,30.9251,30.9335,26919.0
2019-11-07 13:35:00,36.74,36.74,36.7,36.71,26607.0,30.9335,30.9335,30.8998,30.9082,26607.0
2019-11-07 13:40:00,36.7,36.71,36.67,36.67,31302.0,30.8998,30.9082,30.8745,30.8745,31302.0
2019-11-07 13:45:00,36.68,36.73,36.67,36.71,39081.0,30.883,30.9251,30.8745,30.9082,39081.0
2019-11-07 13:50:00,36.7,36.73,36.7,36.7,32734.0,30.8998,30.9251,30.8998,30.8998,32734.0
2019-11-07 13:55:00,36.71,36.71,36.68,36.68,33438.0,30.9082,30.9082,30.883,30.883,33438.0
2019-11-07 14:00:00,36.68,36.69,36.65,36.68,42784.0,30.883,30.8914,30.8577,30.883,42784.0
2019-11-07 14:05:00,36.68,36.71,36.66,36.7,31325.0,30.883,30.9082,30.8661,30.8998,31325.0
2019-11-07 14:10:00,36.7,36.71,36.65,36.66,64959.0,30.8998,30.9082,30.8577,30.8661,64959.0
2019-11-07 14:15:00,36.66,36.76,36.63,36.75,43532.0,30.8661,30.9503,30.8409,30.9419,43532.0
2019-11-07 14:20:00,36.75,36.76,36.72,36.75,30893.0,30.9419,30.9503,30.9166,30.9419,30893.0
2019-11-07 14:25:00,36.75,36.76,36.74,36.75,23568.0,30.9419,30.9503,30.9335,30.9419,23568.0
2019-11-07 14:30:00,36.75,36.82,36.74,36.8,64582.0,30.9419,31.0008,30.9335,30.984,64582.0
2019-11-07 14:35:00,36.8,36.84,36.78,36.84,49822.0,30.984,31.0177,30.9671,31.0177,49822.0
2019-11-07 14:40:00,36.84,36.93,36.82,36.92,92243.0,31.0177,31.0934,31.0008,31.085,92243.0
2019-11-07 14:45:00,36.91,36.93,36.84,36.93,50230.0,31.0766,31.0934,31.0177,31.0934,50230.0
2019-11-07 14:50:00,36.92,36.92,36.84,36.88,37539.0,31.085,31.085,31.0177,31.0513,37539.0
2019-11-07 14:55:00,36.87,36.91,36.86,36.91,26822.0,31.0429,31.0766,31.0345,31.0766,26822.0
2019-11-07 15:00:00,36.91,36.93,36.88,36.9,51494.0,31.0766,31.0934,31.0513,31.0682,51494.0
2019-11-07 15:05:00,36.91,36.93,36.88,36.89,30600.0,31.0766,31.0934,31.0513,31.0598,30600.0
2019-11-07 15:10:00,36.89,36.89,36.84,36.86,33754.0,31.0598,31.0598,31.0177,31.0345,33754.0
2019-11-07 15:15:00,36.87,36.93,36.85,36.92,43193.0,31.0429,31.0934,31.0261,31.085,43193.0
2019-11-07 15:20:00,36.92,36.94,36.91,36.94,41783.0,31.085,31.1019,31.0766,31.1019,41783.0
2019-11-07 15:25:00,36.94,36.95,36.93,36.95,49055.0,31.1019,31.1103,31.0934,31.1103,49055.0
2019-11-07 15:30:00,36.95,36.98,36.94,36.98,68315.0,31.1103,31.1355,31.1019,31.1355,68315.0
2019-11-07 15:35:00,36.98,36.98,36.96,36.97,82046.0,31.1355,31.1355,31.1187,31.1271,82046.0
2019-11-07 15:40:00,36.96,36.97,36.92,36.94,108079.0,31.1187,31.1271,31.085,31.1019,108079.0
2019-11-07 15:45:00,36.95,36.99,36.94,36.97,97969.0,31.1103,31.144,31.1019,31.1271,97969.0
2019-11-07 15:50:00,36.97,36.99,36.96,36.97,158678.0,31.1271,31.144,31.1187,31.1271,158678.0
2019-11-07 15:55:00,36.97,37.02,36.92,36.93,388908.0,31.1271,31.1692,31.085,31.0934,388908.0
2019-11-08 09:30:00,36.24,36.36,36.07,36.29,586527.0,30.5125,30.6135,30.3694,30.5546,586527.0
2019-11-08 09:35:00,36.29,36.52,36.29,36.49,126251.0,30.5546,30.7482,30.5546,30.723,126251.0
2019-11-08 09:40:00,36.49,36.57,36.42,36.52,90853.0,30.723,30.7903,30.664,30.7482,90853.0
2019-11-08 09:45:00,36.52,36.54,36.4,36.45,89231.0,30.7482,30.7651,30.6472,30.6893,89231.0
2019-11-08 09:50:00,36.46,36.46,36.37,36.42,65902.0,30.6977,30.6977,30.6219,30.664,65902.0
2019-11-08 09:55:00,36.43,36.6,36.35,36.54,124516.0,30.6725,30.8156,30.6051,30.7651,124516.0
2019-11-08 10:00:00,36.55,36.67,36.45,36.51,317170.0,30.7735,30.8745,30.6893,30.7398,317170.0
2019-11-08 10:05:00,36.52,36.56,36.41,36.43,202465.0,30.7482,30.7819,30.6556,30.6725,202465.0
2019-11-08 10:10:00,36.44,36.53,36.43,36.5,197319.0,30.6809,30.7567,30.6725,30.7314,197319.0
2019-11-08 10:15:00,36.49,36.55,36.4,36.42,115716.0,30.723,30.7735,30.6472,30.664,115716.0
2019-11-08 10:20:00,36.42,36.52,36.42,36.5,110218.0,30.664,30.7482,30.664,30.7314,110218.0
2019-11-08 10:25:00,36.51,36.56,36.48,36.52,78992.0,30.7398,30.7819,30.7146,30.7482,78992.0
2019-11-08 10:30:00,36.52,36.66,36.5,36.64,191860.0,30.7482,30.8661,30.7314,30.8493,191860.0
2019-11-08 10:35:00,36.65,36.69,36.62,36.63,83879.0,30.8577,30.8914,30.8324,30.8409,83879.0
2019-11-08 10:40:00,36.64,36.65,36.6,36.62,84960.0,30.8493,30.8577,30.8156,30.8324,84960.0
2019-11-08 10:45:00,36.62,36.64,36.54,36.57,34482.0,30.8324,30.8493,30.7651,30.7903,34482.0
2019-11-08 10:50:00,36.57,36.59,36.54,36.58,47368.0,30.7903,30.8072,30.7651,30.7988,47368.0
2019-11-08 10:55:00,36.58,36.65,36.56,36.64,112779.0,30.7988,30.8577,30.7819,30.8493,112779.0
2019-11-08 11:00:00,36.64,36.69,36.62,36.63,44678.0,30.8493,30.8914,30.8324,30.8409,44678.0
2019-11-08 11:05:00,36.64,36.69,36.59,36.6,44254.0,30.8493,30.8914,30.8072,30.8156,44254.0
2019-11-08 11:10:00,36.59,36.63,36.52,36.52,145741.0,30.8072,30.8409,30.7482,30.7482,145741.0
2019-11-08 11:15:00,36.52,36.58,36.51,36.58,52089.0,30.7482,30.7988,30.7398,30.7988,52089.0
2019-11-08 11:20:00,36.58,36.65,36.57,36.62,40264.0,30.7988,30.8577,30.7903,30.8324,40264.0
2019-11-08 11:25:00,36.61,36.62,36.58,36.61,50920.0,30.824,30.8324,30.7988,30.824,50920.0
2019-11-08 11:30:00,36.61,36.65,36.59,36.6,78900.0,30.824,30.8577,30.8072,30.8156,78900.0
2019-11-08 11:35:00,36.6,36.63,36.57,36.57,116735.0,30.8156,30.8409,30.7903,30.7903,116735.0
2019-11-08 11:40:00,36.57,36.59,36.55,36.56,34238.0,30.7903,30.8072,30.7735,30.7819,34238.0
2019-11-08 11:45:00,36.56,36.56,36.48,36.55,54086.0,30.7819,30.7819,30.7146,30.7735,54086.0
2019-11-08 11:50:00,36.55,36.56,36.51,36.53,39948.0,30.7735,30.7819,30.7398,30.7567,39948.0
2019-11-08 11:55:00,36.54,36.57,36.52,36.53,22842.0,30.7651,30.7903,30.7482,30.7567,22842.0
2019-11-08 12:00:00,36.52,36.55,36.48,36.49,50772.0,30.7482,30.7735,30.7146,30.723,50772.0
2019-11-08 12:05:00,36.48,36.52,36.46,36.49,44173.0,30.7146,30.7482,30.6977,30.723,44173.0
2019-11-08 12:10:00,36.48,36.5,36.4,36.41,45908.0,30.7146,30.7314,30.6472,30.6556,45908.0
2019-11-08 12:15:00,36.4,36.41,36.29,36.31,65477.0,30.6472,30.6556,30.5546,30.5714,65477.0
2019-11-08 12:20:00,36.3,36.32,36.25,36.29,61611.0,30.563,30.5798,30.5209,30.5546,61611.0
2019-11-08 12:25:00,36.29,36.36,36.25,36.36,39490.0,30.5546,30.6135,30.5209,30.6135,39490.0
2019-11-08 12:30:00,36.36,36.43,36.34,36.43,38485.0,30.6135,30.6725,30.5967,30.6725,38485.0
2019-11-08 12:35:00,36.42,36.46,36.41,36.44,47023.0,30.664,30.6977,30.6556,30.6809,47023.0
2019-11-08 12:40:00,36.43,36.44,36.4,36.42,46229.0,30.6725,30.6809,30.6472,30.664,46229.0
2019-11-08 12:45:00,36.43,36.5,36.42,36.49,26449.0,30.6725,30.7314,30.664,30.723,26449.0
2019-11-08 12:50:00,36.5,36.55,36.48,36.54,51963.0,30.7314,30.7735,30.7146,30.7651,51963.0
2019-11-08 12:55:00,36.55,36.58,36.54,36.55,36869.0,30.7735,30.7988,30.7651,30.7735,36869.0
2019-11-08 13:00:00,36.55,36.59,36.54,36.55,26968.0,30.7735,30.8072,30.7651,30.7735,26968.0
2019-11-08 13:05:00,36.54,36.54,36.46,36.5,25483.0,30.7651,30.7651,30.6977,30.7314,25483.0
2019-11-08 13:10:00,36.5,36.52,36.48,36.5,31307.0,30.7314,30.7482,30.7146,30.7314,31307.0
2019-11-08 13:15:00,36.5,36.5,36.45,36.48,26485.0,30.7314,30.7314,30.6893,30.7146,26485.0
2019-11-08 13:20:00,36.47,36.5,36.45,36.48,49965.0,30.7061,30.7314,30.6893,30.7146,49965.0
2019-11-08 13:25:00,36.48,36.48,36.41,36.42,35360.0,30.7146,30.7146,30.6556,30.664,35360.0
2019-11-08 13:30:00,36.42,36.48,36.41,36.47,74506.0,30.664,30.7146,30.6556,30.7061,74506.0
2019-11-08 13:35:00,36.48,36.52,36.44,36.45,74071.0,30.7146,30.7482,30.6809,30.6893,74071.0
2019-11-08 13:40:00,36.44,36.51,36.42,36.49,42807.0,30.6809,30.7398,30.664,30.723,42807.0
2019-11-08 13:45:00,36.49,36.5,36.45,36.46,88275.0,30.723,30.7314,30.6893,30.6977,88275.0
2019-11-08 13:50:00,36.46,36.47,36.45,36.46,29942.0,30.6977,30.7061,30.6893,30.6977,29942.0
2019-11-08 13:55:00,36.46,36.5,36.45,36.48,88986.0,30.6977,30.7314,30.6893,30.7146,88986.0
2019-11-08 14:00:00,36.48,36.5,36.46,36.48,28382.0,30.7146,30.7314,30.6977,30.7146,28382.0
2019-11-08 14:05:00,36.47,36.48,36.44,36.46,42333.0,30.7061,30.7146,30.6809,30.6977,42333.0
2019-11-08 14:10:00,36.46,36.5,36.46,36.47,42000.0,30.6977,30.7314,30.6977,30.7061,42000.0
2019-11-08 14:15:00,36.46,36.48,36.44,36.47,34256.0,30.6977,30.7146,30.6809,30.7061,34256.0
2019-11-08 14:20:00,36.47,36.48,36.45,36.46,25046.0,30.7061,30.7146,30.6893,30.6977,25046.0
2019-11-08 14:25:00,36.46,36.48,36.41,36.41,43144.0,30.6977,30.7146,30.6556,30.6556,43144.0
2019-11-08 14:30:00,36.42,36.45,36.41,36.45,29904.0,30.664,30.6893,30.6556,30.6893,29904.0
2019-11-08 14:35:00,36.44,36.49,36.43,36.48,38103.0,30.6809,30.723,30.6725,30.7146,38103.0
2019-11-08 14:40:00,36.48,36.5,36.46,36.5,73505.0,30.7146,30.7314,30.6977,30.7314,73505.0
2019-11-08 14:45:00,36.49,36.5,36.48,36.49,27916.0,30.723,30.7314,30.7146,30.723,27916.0
2019-11-08 14:50:00,36.49,36.5,36.47,36.48,32992.0,30.723,30.7314,30.7061,30.7146,32992.0
2019-11-08 14:55:00,36.48,36.5,36.47,36.5,19282.0,30.7146,30.7314,30.7061,30.7314,19282.0
2019-11-08 15:00:00,36.49,36.52,36.48,36.52,41643.0,30.723,30.7482,30.7146,30.7482,41643.0
2019-11-08 15:05:00,36.52,36.52,36.48,36.5,21892.0,30.7482,30.7482,30.7146,30.7314,21892.0
2019-11-08 15:10:00,36.49,36.5,36.46,36.48,50593.0,30.723,30.7314,30.6977,30.7146,50593.0
2019-11-08 15:15:00,36.47,36.49,36.46,36.46,27888.0,30.7061,30.723,30.6977,30.6977,27888.0
2019-11-08 15:20:00,36.47,36.5,36.45,36.48,44787.0,30.7061,30.7314,30.6893,30.7146,44787.0
2019-11-08 15:25:00,36.48,36.49,36.46,36.47,47186.0,30.7146,30.723,30.6977,30.7061,47186.0
2019-11-08 15:30:00,36.47,36.51,36.46,36.48,126667.0,30.7061,30.7398,30.6977,30.7146,126667.0
2019-11-08 15:35:00,36.48,36.52,36.47,36.5,118983.0,30.7146,30.7482,30.7061,30.7314,118983.0
2019-11-08 15:40:00,36.5,36.51,36.47,36.48,82980.0,30.7314,30.7398,30.7061,30.7146,82980.0
2019-11-08 15:45:00,36.48,36.48,36.43,36.43,105229.0,30.7146,30.7146,30.6725,30.6725,105229.0
2019-11-08 15:50:00,36.44,36.55,36.44,36.54,192476.0,30.6809,30.7735,30.6809,30.7651,192476.0
2019-11-08 15:55:00,36.54,36.6,36.51,36.6,637062.0,30.7651,30.8156,30.7398,30.8156,637062.0
2019-11-11 09:30:00,36.63,36.74,36.51,36.66,103593.0,30.8409,30.9335,30.7398,30.8661,103593.0
2019-11-11 09:35:00,36.69,36.77,36.64,36.73,97178.0,30.8914,30.9587,30.8493,30.9251,97178.0
2019-11-11 09:40:00,36.73,36.86,36.73,36.8,54245.0,30.9251,31.0345,30.9251,30.984,54245.0
2019-11-11 09:45:00,36.81,36.82,36.68,36.72,34631.0,30.9924,31.0008,30.883,30.9166,34631.0
2019-11-11 09:50:00,36.73,36.78,36.69,36.76,35530.0,30.9251,30.9671,30.8914,30.9503,35530.0
2019-11-11 09:55:00,36.75,36.76,36.7,36.7,38972.0,30.9419,30.9503,30.8998,30.8998,38972.0
2019-11-11 10:00:00,36.71,36.72,36.59,36.64,46588.0,30.9082,30.9166,30.8072,30.8493,46588.0
2019-11-11 10:05:00,36.65,36.68,36.61,36.64,38270.0,30.8577,30.883,30.824,30.8493,38270.0
2019-11-11 10:10:00,36.63,36.64,36.53,36.59,49449.0,30.8409,30.8493,30.7567,30.8072,49449.0
2019-11-11 10:15:00,36.59,36.6,36.54,36.57,31078.0,30.8072,30.8156,30.7651,30.7903,31078.0
2019-11-11 10:20:00,36.57,36.58,36.54,36.55,25302.0,30.7903,30.7988,30.7651,30.7735,25302.0
2019-11-11 10:25:00,36.56,36.56,36.45,36.49,38241.0,30.7819,30.7819,30.6893,30.723,38241.0
2019-11-11 10:30:00,36.5,36.59,36.48,36.5,38007.0,30.7314,30.8072,30.7146,30.7314,38007.0
2019-11-11 10:35:00,36.5,36.58,36.5,36.58,55549.0,30.7314,30.7988,30.7314,30.7988,55549.0
2019-11-11 10:40:00,36.58,36.66,36.58,36.6,56629.0,30.7988,30.8661,30.7988,30.8156,56629.0
2019-11-11 10:45:00,36.6,36.61,36.55,36.59,33044.0,30.8156,30.824,30.7735,30.8072,33044.0
2019-11-11 10:50:00,36.59,36.66,36.51,36.52,45399.0,30.8072,30.8661,30.7398,30.7482,45399.0
2019-11-11 10:55:00,36.51,36.53,36.47,36.51,50006.0,30.7398,30.7567,30.7061,30.7398,50006.0
2019-11-11 11:00:00,36.52,36.63,36.51,36.61,49082.0,30.7482,30.8409,30.7398,30.824,49082.0
2019-11-11 11:05:00,36.63,36.68,36.61,36.62,37698.0,30.8409,30.883,30.824,30.8324,37698.0
2019-11-11 11:10:00,36.61,36.65,36.61,36.63,33477.0,30.824,30.8577,30.824,30.8409,33477.0
2019-11-11 11:15:00,36.64,36.76,36.63,36.72,37940.0,30.8493,30.9503,30.8409,30.9166,37940.0
2019-11-11 11:20:00,36.72,36.79,36.72,36.79,52929.0,30.9166,30.9756,30.9166,30.9756,52929.0
2019-11-11 11:25:00,36.79,36.81,36.74,36.76,72516.0,30.9756,30.9924,30.9335,30.9503,72516.0
2019-11-11 11:30:00,36.76,36.82,36.72,36.8,70021.0,30.9503,31.0008,30.9166,30.984,70021.0
2019-11-11 11:35:00,36.8,36.81,36.73,36.77,86864.0,30.984,30.9924,30.9251,30.9587,86864.0
2019-11-11 11:40:00,36.78,36.84,36.76,36.8,53351.0,30.9671,31.0177,30.9503,30.984,53351.0
2019-11-11 11:45:00,36.81,36.88,36.81,36.83,31055.0,30.9924,31.0513,30.9924,31.0092,31055.0
2019-11-11 11:50:00,36.83,36.87,36.82,36.86,30913.0,31.0092,31.0429,31.0008,31.0345,30913.0
2019-11-11 11:55:00,36.85,36.86,36.82,36.86,42720.0,31.0261,31.0345,31.0008,31.0345,42720.0
2019-11-11 12:00:00,36.85,36.86,36.79,36.8,68249.0,31.0261,31.0345,30.9756,30.984,68249.0
2019-11-11 12:05:00,36.8,36.88,36.78,36.87,54735.0,30.984,31.0513,30.9671,31.0429,54735.0
2019-11-11 12:10:00,36.86,36.87,36.82,36.87,33427.0,31.0345,31.0429,31.0008,31.0429,33427.0
2019-11-11 12:15:00,36.87,36.87,36.77,36.78,33078.0,31.0429,31.0429,30.9587,30.9671,33078.0
2019-11-11 12:20:00,36.77,36.82,36.76,36.82,33538.0,30.9587,31.0008,30.9503,31.0008,33538.0
2019-11-11 12:25:00,36.82,36.83,36.79,36.79,38079.0,31.0008,31.0092,30.9756,30.9756,38079.0
2019-11-11 12:30:00,36.8,36.82,36.78,36.81,41734.0,30.984,31.0008,30.9671,30.9924,41734.0
2019-11-11 12:35:00,36.82,36.83,36.8,36.83,25113.0,31.0008,31.0092,30.984,31.0092,25113.0
2019-11-11 12:40:00,36.83,36.85,36.81,36.83,30868.0,31.0092,31.0261,30.9924,31.0092,30868.0
2019-11-11 12:45:00,36.83,36.84,36.81,36.83,20767.0,31.0092,31.0177,30.9924,31.0092,20767.0
2019-11-11 12:50:00,36.83,36.83,36.8,36.82,13073.0,31.0092,31.0092,30.984,31.0008,13073.0
2019-11-11 12:55:00,36.82,36.84,36.81,36.83,21460.0,31.0008,31.0177,30.9924,31.0092,21460.0
2019-11-11 13:00:00,36.83,36.85,36.81,36.82,48184.0,31.0092,31.0261,30.9924,31.0008,48184.0
2019-11-11 13:05:00,36.82,36.83,36.8,36.82,19775.0,31.0008,31.0092,30.984,31.0008,19775.0
2019-11-11 13:10:00,36.83,36.88,36.82,36.88,26857.0,31.0092,31.0513,31.0008,31.0513,26857.0
2019-11-11 13:15:00,36.88,36.89,36.83,36.84,23632.0,31.0513,31.0598,31.0092,31.0177,23632.0
2019-11-11 13:20:00,36.84,36.86,36.81,36.86,22692.0,31.0177,31.0345,30.9924,31.0345,22692.0
2019-11-11 13:25:00,36.86,36.87,36.84,36.86,17674.0,31.0345,31.0429,31.0177,31.0345,17674.0
2019-11-11 13:30:00,36.86,36.88,36.85,36.88,19424.0,31.0345,31.0513,31.0261,31.0513,19424.0
2019-11-11 13:35:00,36.88,36.9,36.87,36.9,24867.0,31.0513,31.0682,31.0429,31.0682,24867.0
2019-11-11 13:40:00,36.9,36.91,36.85,36.89,26286.0,31.0682,31.0766,31.0261,31.0598,26286.0
2019-11-11 13:45:00,36.89,36.91,36.87,36.9,26196.0,31.0598,31.0766,31.0429,31.0682,26196.0
2019-11-11 13:50:00,36.9,36.91,36.86,36.88,31068.0,31.0682,31.0766,31.0345,31.0513,31068.0
2019-11-11 13:55:00,36.87,36.9,36.87,36.88,15958.0,31.0429,31.0682,31.0429,31.0513,15958.0
2019-11-11 14:00:00,36.88,36.89,36.83,36.84,28669.0,31.0513,31.0598,31.0092,31.0177,28669.0
2019-11-11 14:05:00,36.85,36.87,36.8,36.81,34218.0,31.0261,31.0429,30.984,30.9924,34218.0
2019-11-11 14:10:00,36.81,36.83,36.78,36.83,19073.0,30.9924,31.0092,30.9671,31.0092,19073.0
2019-11-11 14:15:00,36.83,36.85,36.82,36.84,28222.0,31.0092,31.0261,31.0008,31.0177,28222.0
2019-11-11 14:20:00,36.84,36.85,36.82,36.83,37448.0,31.0177,31.0261,31.0008,31.0092,37448.0
2019-11-11 14:25:00,36.83,36.83,36.79,36.79,33847.0,31.0092,31.0092,30.9756,30.9756,33847.0
2019-11-11 14:30:00,36.8,36.81,36.78,36.8,20236.0,30.984,30.9924,30.9671,30.984,20236.0
2019-11-11 14:35:00,36.8,36.83,36.8,36.82,18786.0,30.984,31.0092,30.984,31.0008,18786.0
2019-11-11 14:40:00,36.82,36.83,36.79,36.8,29752.0,31.0008,31.0092,30.9756,30.984,29752.0
2019-11-11 14:45:00,36.8,36.86,36.8,36.84,21426.0,30.984,31.0345,30.984,31.0177,21426.0
2019-11-11 14:50:00,36.84,36.87,36.83,36.86,16627.0,31.0177,31.0429,31.0092,31.0345,16627.0
2019-11-11 14:55:00,36.86,36.88,36.84,36.85,20932.0,31.0345,31.0513,31.0177,31.0261,20932.0
2019-11-11 15:00:00,36.84,36.88,36.82,36.86,34481.0,31.0177,31.0513,31.0008,31.0345,34481.0
2019-11-11 15:05:00,36.85,36.86,36.82,36.83,31680.0,31.0261,31.0345,31.0008,31.0092,31680.0
2019-11-11 15:10:00,36.83,36.86,36.82,36.84,32152.0,31.0092,31.0345,31.0008,31.0177,32152.0
2019-11-11 15:15:00,36.84,36.84,36.8,36.82,34656.0,31.0177,31.0177,30.984,31.0008,34656.0
2019-11-11 15:20:00,36.82,36.83,36.81,36.82,30379.0,31.0008,31.0092,30.9924,31.0008,30379.0
2019-11-11 15:25:00,36.81,36.84,36.8,36.81,52209.0,30.9924,31.0177,30.984,30.9924,52209.0
2019-11-11 15:30:00,36.8,36.82,36.75,36.76,42565.0,30.984,31.0008,30.9419,30.9503,42565.0
2019-11-11 15:35:00,36.76,36.76,36.73,36.76,80281.0,30.9503,30.9503,30.9251,30.9503,80281.0
2019-11-11 15:40:00,36.75,36.76,36.71,36.73,43665.0,30.9419,30.9503,30.9082,30.9251,43665.0
2019-11-11 15:45:00,36.74,36.76,36.72,36.74,57172.0,30.9335,30.9503,30.9166,30.9335,57172.0
2019-11-11 15:50:00,36.75,36.76,36.74,36.76,71399.0,30.9419,30.9503,30.9335,30.9503,71399.0
2019-11-11 15:55:00,36.76,36.78,36.71,36.71,290479.0,30.9503,30.9671,30.9082,30.9082,290479.0
2019-11-12 09:30:00,36.8,37.12,36.7,37.03,84165.0,30.984,31.2534,30.8998,31.1776,84165.0
2019-11-12 09:35:00,37.06,37.08,36.81,36.91,36201.0,31.2029,31.2197,30.9924,31.0766,36201.0
2019-11-12 09:40:00,36.91,36.92,36.73,36.8,46171.0,31.0766,31.085,30.9251,30.984,46171.0
2019-11-12 09:45:00,36.8,36.84,36.71,36.8,29423.0,30.984,31.0177,30.9082,30.984,29423.0
2019-11-12 09:50:00,36.8,36.83,36.76,36.82,21829.0,30.984,31.0092,30.9503,31.0008,21829.0
2019-11-12 09:55:00,36.83,36.84,36.7,36.75,104610.0,31.0092,31.0177,30.8998,30.9419,104610.0
2019-11-12 10:00:00,36.74,36.84,36.69,36.84,37391.0,30.9335,31.0177,30.8914,31.0177,37391.0
2019-11-12 10:05:00,36.83,36.89,36.76,36.83,45536.0,31.0092,31.0598,30.9503,31.0092,45536.0
2019-11-12 10:10:00,36.83,36.83,36.76,36.79,22969.0,31.0092,31.0092,30.9503,30.9756,22969.0
2019-11-12 10:15:00,36.78,36.8,36.73,36.76,47391.0,30.9671,30.984,30.9251,30.9503,47391.0
2019-11-12 10:20:00,36.76,36.78,36.7,36.7,27965.0,30.9503,30.9671,30.8998,30.8998,27965.0
2019-11-12 10:25:00,36.7,36.77,36.69,36.76,20500.0,30.8998,30.9587,30.8914,30.9503,20500.0
2019-11-12 10:30:00,36.76,36.77,36.69,36.74,45649.0,30.9503,30.9587,30.8914,30.9335,45649.0
2019-11-12 10:35:00,36.74,36.75,36.64,36.67,48481.0,30.9335,30.9419,30.8493,30.8745,48481.0
2019-11-12 10:40:00,36.66,36.67,36.51,36.51,56639.0,30.8661,30.8745,30.7398,30.7398,56639.0
2019-11-12 10:45:00,36.51,36.59,36.51,36.55,44209.0,30.7398,30.8072,30.7398,30.7735,44209.0
2019-11-12 10:50:00,36.54,36.6,36.53,36.59,35818.0,30.7651,30.8156,30.7567,30.8072,35818.0
2019-11-12 10:55:00,36.6,36.7,36.57,36.67,36287.0,30.8156,30.8998,30.7903,30.8745,36287.0
2019-11-12 11:00:00,36.67,36.69,36.57,36.59,108354.0,30.8745,30.8914,30.7903,30.8072,108354.0
2019-11-12 11:05:00,36.58,36.59,36.48,36.52,57144.0,30.7988,30.8072,30.7146,30.7482,57144.0
2019-11-12 11:10:00,36.51,36.53,36.48,36.49,31090.0,30.7398,30.7567,30.7146,30.723,31090.0
2019-11-12 11:15:00,36.49,36.58,36.49,36.54,30197.0,30.723,30.7988,30.723,30.7651,30197.0
2019-11-12 11:20:00,36.54,36.57,36.52,36.55,23160.0,30.7651,30.7903,30.7482,30.7735,23160.0
2019-11-12 11:25:00,36.55,36.61,36.54,36.55,107092.0,30.7735,30.824,30.7651,30.7735,107092.0
2019-11-12 11:30:00,36.55,36.56,36.49,36.55,61372.0,30.7735,30.7819,30.723,30.7735,61372.0
2019-11-12 11:35:00,36.55,36.6,36.54,36.58,23541.0,30.7735,30.8156,30.7651,30.7988,23541.0
2019-11-12 11:40:00,36.58,36.6,36.57,36.58,46149.0,30.7988,30.8156,30.7903,30.7988,46149.0
2019-11-12 11:45:00,36.59,36.67,36.57,36.65,32685.0,30.8072,30.8745,30.7903,30.8577,32685.0
2019-11-12 11:50:00,36.65,36.73,36.65,36.71,30287.0,30.8577,30.9251,30.8577,30.9082,30287.0
2019-11-12 11:55:00,36.72,36.72,36.67,36.67,14485.0,30.9166,30.9166,30.8745,30.8745,14485.0
2019-11-12 12:00:00,36.67,36.67,36.64,36.64,48039.0,30.8745,30.8745,30.8493,30.8493,48039.0
2019-11-12 12:05:00,36.64,36.66,36.59,36.62,35788.0,30.8493,30.8661,30.8072,30.8324,35788.0
2019-11-12 12:10:00,36.62,36.62,36.55,36.59,27243.0,30.8324,30.8324,30.7735,30.8072,27243.0
2019-11-12 12:15:00,36.59,36.61,36.56,36.61,24866.0,30.8072,30.824,30.7819,30.824,24866.0
2019-11-12 12:20:00,36.6,36.61,36.59,36.59,13707.0,30.8156,30.824,30.8072,30.8072,13707.0
2019-11-12 12:25:00,36.59,36.6,36.57,36.59,15751.0,30.8072,30.8156,30.7903,30.8072,15751.0
2019-11-12 12:30:00,36.6,36.63,36.58,36.6,30389.0,30.8156,30.8409,30.7988,30.8156,30389.0
2019-11-12 12:35:00,36.6,36.61,36.58,36.59,15080.0,30.8156,30.824,30.7988,30.8072,15080.0
2019-11-12 12:40:00,36.59,36.65,36.57,36.63,27634.0,30.8072,30.8577,30.7903,30.8409,27634.0
2019-11-12 12:45:00,36.63,36.63,36.59,36.6,12163.0,30.8409,30.8409,30.8072,30.8156,12163.0
2019-11-12 12:50:00,36.61,36.65,36.6,36.63,17375.0,30.824,30.8577,30.8156,30.8409,17375.0
2019-11-12 12:55:00,36.63,36.69,36.62,36.68,14467.0,30.8409,30.8914,30.8324,30.883,14467.0
2019-11-12 13:00:00,36.68,36.7,36.65,36.69,32326.0,30.883,30.8998,30.8577,30.8914,32326.0
2019-11-12 13:05:00,36.7,36.7,36.64,36.64,56302.0,30.8998,30.8998,30.8493,30.8493,56302.0
2019-11-12 13:10:00,36.65,36.71,36.64,36.7,50349.0,30.8577,30.9082,30.8493,30.8998,50349.0
2019-11-12 13:15:00,36.7,36.71,36.65,36.66,10632.0,30.8998,30.9082,30.8577,30.8661,10632.0
2019-11-12 13:20:00,36.66,36.69,36.66,36.68,18676.0,30.8661,30.8914,30.8661,30.883,18676.0
2019-11-12 13:25:00,36.68,36.7,36.66,36.67,11932.0,30.883,30.8998,30.8661,30.8745,11932.0
2019-11-12 13:30:00,36.68,36.72,36.67,36.7,14223.0,30.883,30.9166,30.8745,30.8998,14223.0
2019-11-12 13:35:00,36.69,36.71,36.67,36.68,17344.0,30.8914,30.9082,30.8745,30.883,17344.0
2019-11-12 13:40:00,36.69,36.72,36.68,36.68,14319.0,30.8914,30.9166,30.883,30.883,14319.0
2019-11-12 13:45:00,36.68,36.71,36.67,36.71,18443.0,30.883,30.9082,30.8745,30.9082,18443.0
2019-11-12 13:50:00,36.71,36.75,36.71,36.75,18157.0,30.9082,30.9419,30.9082,30.9419,18157.0
2019-11-12 13:55:00,36.74,36.74,36.69,36.7,19200.0,30.9335,30.9335,30.8914,30.8998,19200.0
2019-11-12 14:00:00,36.71,36.73,36.69,36.7,23638.0,30.9082,30.9251,30.8914,30.8998,23638.0
2019-11-12 14:05:00,36.7,36.74,36.69,36.74,17412.0,30.8998,30.9335,30.8914,30.9335,17412.0
2019-11-12 14:10:00,36.74,36.79,36.74,36.76,26204.0,30.9335,30.9756,30.9335,30.9503,26204.0
2019-11-12 14:15:00,36.77,36.81,36.77,36.8,34538.0,30.9587,30.9924,30.9587,30.984,34538.0
2019-11-12 14:20:00,36.8,36.94,36.79,36.93,93160.0,30.984,31.1019,30.9756,31.0934,93160.0
2019-11-12 14:25:00,36.92,36.95,36.87,36.89,36571.0,31.085,31.1103,31.0429,31.0598,36571.0
2019-11-12 14:30:00,36.89,36.95,36.88,36.95,23448.0,31.0598,31.1103,31.0513,31.1103,23448.0
2019-11-12 14:35:00,36.95,37.0,36.94,36.96,31923.0,31.1103,31.1524,31.1019,31.1187,31923.0
2019-11-12 14:40:00,36.96,36.97,36.89,36.93,22606.0,31.1187,31.1271,31.0598,31.0934,22606.0
2019-11-12 14:45:00,36.93,36.98,36.92,36.97,32074.0,31.0934,31.1355,31.085,31.1271,32074.0
2019-11-12 14:50:00,36.97,36.98,36.91,36.95,73068.0,31.1271,31.1355,31.0766,31.1103,73068.0
2019-11-12 14:55:00,36.95,36.97,36.93,36.94,26760.0,31.1103,31.1271,31.0934,31.1019,26760.0
2019-11-12 15:00:00,36.93,36.93,36.86,36.9,51692.0,31.0934,31.0934,31.0345,31.0682,51692.0
2019-11-12 15:05:00,36.9,36.92,36.89,36.91,39623.0,31.0682,31.085,31.0598,31.0766,39623.0
2019-11-12 15:10:00,36.9,36.9,36.85,36.87,38171.0,31.0682,31.0682,31.0261,31.0429,38171.0
2019-11-12 15:15:00,36.87,36.89,36.85,36.86,37998.0,31.0429,31.0598,31.0261,31.0345,37998.0
2019-11-12 15:20:00,36.87,36.87,36.79,36.82,48255.0,31.0429,31.0429,30.9756,31.0008,48255.0
2019-11-12 15:25:00,36.82,36.82,36.77,36.79,65678.0,31.0008,31.0008,30.9587,30.9756,65678.0
2019-11-12 15:30:00,36.79,36.8,36.76,36.76,67472.0,30.9756,30.984,30.9503,30.9503,67472.0
2019-11-12 15:35:00,36.77,36.78,36.74,36.76,67415.0,30.9587,30.9671,30.9335,30.9503,67415.0
2019-11-12 15:40:00,36.75,36.81,36.75,36.8,78755.0,30.9419,30.9924,30.9419,30.984,78755.0
2019-11-12 15:45:00,36.8,36.83,36.79,36.8,96814.0,30.984,31.0092,30.9756,30.984,96814.0
2019-11-12 15:50:00,36.79,36.83,36.76,36.8,125755.0,30.9756,31.0092,30.9503,30.984,125755.0
2019-11-12 15:55:00,36.8,36.91,36.79,36.9,327084.0,30.984,31.0766,30.9756,31.0682,327084.0
2019-11-13 09:30:00,37.03,37.55,37.03,37.43,175407.0,31.1776,31.6155,31.1776,31.5144,175407.0
2019-11-13 09:35:00,37.44,37.58,37.42,37.47,79875.0,31.5228,31.6407,31.506,31.5481,79875.0
2019-11-13 09:40:00,37.45,37.5,37.4,37.46,39647.0,31.5313,31.5734,31.4892,31.5397,39647.0
2019-11-13 09:45:00,37.46,37.46,37.34,37.41,61460.0,31.5397,31.5397,31.4386,31.4976,61460.0
2019-11-13 09:50:00,37.41,37.46,37.28,37.38,78843.0,31.4976,31.5397,31.3881,31.4723,78843.0
2019-11-13 09:55:00,37.38,37.5,37.38,37.5,81277.0,31.4723,31.5734,31.4723,31.5734,81277.0
2019-11-13 10:00:00,37.5,37.56,37.48,37.55,74290.0,31.5734,31.6239,31.5565,31.6155,74290.0
2019-11-13 10:05:00,37.55,37.59,37.45,37.45,57531.0,31.6155,31.6491,31.5313,31.5313,57531.0
2019-11-13 10:10:00,37.44,37.5,37.41,37.49,41545.0,31.5228,31.5734,31.4976,31.5649,41545.0
2019-11-13 10:15:00,37.49,37.5,37.41,37.43,35500.0,31.5649,31.5734,31.4976,31.5144,35500.0
2019-11-13 10:20:00,37.44,37.46,37.42,37.45,29157.0,31.5228,31.5397,31.506,31.5313,29157.0
2019-11-13 10:25:00,37.46,37.58,37.46,37.54,30379.0,31.5397,31.6407,31.5397,31.607,30379.0
2019-11-13 10:30:00,37.54,37.6,37.49,37.6,48031.0,31.607,31.6576,31.5649,31.6576,48031.0
2019-11-13 10:35:00,37.6,37.63,37.59,37.6,37982.0,31.6576,31.6828,31.6491,31.6576,37982.0
2019-11-13 10:40:00,37.61,37.61,37.53,37.56,24943.0,31.666,31.666,31.5986,31.6239,24943.0
2019-11-13 10:45:00,37.57,37.57,37.49,37.52,51708.0,31.6323,31.6323,31.5649,31.5902,51708.0
2019-11-13 10:50:00,37.52,37.53,37.43,37.51,55418.0,31.5902,31.5986,31.5144,31.5818,55418.0
2019-11-13 10:55:00,37.51,37.57,37.5,37.57,21871.0,31.5818,31.6323,31.5734,31.6323,21871.0
2019-11-13 11:00:00,37.57,37.62,37.57,37.58,34432.0,31.6323,31.6744,31.6323,31.6407,34432.0
2019-11-13 11:05:00,37.58,37.63,37.55,37.59,29746.0,31.6407,31.6828,31.6155,31.6491,29746.0
2019-11-13 11:10:00,37.6,37.6,37.5,37.51,25959.0,31.6576,31.6576,31.5734,31.5818,25959.0
2019-11-13 11:15:00,37.5,37.51,37.41,37.45,27642.0,31.5734,31.5818,31.4976,31.5313,27642.0
2019-11-13 11:20:00,37.45,37.45,37.33,37.38,39349.0,31.5313,31.5313,31.4302,31.4723,39349.0
2019-11-13 11:25:00,37.39,37.4,37.33,37.38,34260.0,31.4807,31.4892,31.4302,31.4723,34260.0
2019-11-13 11:30:00,37.38,37.41,37.35,37.38,31323.0,31.4723,31.4976,31.4471,31.4723,31323.0
2019-11-13 11:35:00,37.38,37.38,37.33,37.36,58112.0,31.4723,31.4723,31.4302,31.4555,58112.0
2019-11-13 11:40:00,37.37,37.39,37.32,37.33,41465.0,31.4639,31.4807,31.4218,31.4302,41465.0
2019-11-13 11:45:00,37.32,37.4,37.32,37.35,52706.0,31.4218,31.4892,31.4218,31.4471,52706.0
2019-11-13 11:50:00,37.35,37.37,37.33,37.37,31054.0,31.4471,31.4639,31.4302,31.4639,31054.0
2019-11-13 11:55:00,37.37,37.37,37.32,37.36,35217.0,31.4639,31.4639,31.4218,31.4555,35217.0
2019-11-13 12:00:00,37.35,37.36,37.31,37.32,23788.0,31.4471,31.4555,31.4134,31.4218,23788.0
2019-11-13 12:05:00,37.31,37.37,37.31,37.37,29671.0,31.4134,31.4639,31.4134,31.4639,29671.0
2019-11-13 12:10:00,37.37,37.42,37.35,37.42,19829.0,31.4639,31.506,31.4471,31.506,19829.0
2019-11-13 12:15:00,37.42,37.46,37.39,37.45,30949.0,31.506,31.5397,31.4807,31.5313,30949.0
2019-11-13 12:20:00,37.45,37.49,37.44,37.46,22290.0,31.5313,31.5649,31.5228,31.5397,22290.0
2019-11-13 12:25:00,37.45,37.47,37.43,37.45,25245.0,31.5313,31.5481,31.5144,31.5313,25245.0
2019-11-13 12:30:00,37.46,37.49,37.45,37.48,14306.0,31.5397,31.5649,31.5313,31.5565,14306.0
2019-11-13 12:35:00,37.47,37.5,37.44,37.47,61388.0,31.5481,31.5734,31.5228,31.5481,61388.0
2019-11-13 12:40:00,37.47,37.48,37.42,37.44,11492.0,31.5481,31.5565,31.506,31.5228,11492.0
2019-11-13 12:45:00,37.44,37.46,37.42,37.42,9696.0,31.5228,31.5397,31.506,31.506,9696.0
2019-11-13 12:50:00,37.43,37.49,37.42,37.48,16563.0,31.5144,31.5649,31.506,31.5565,16563.0
2019-11-13 12:55:00,37.48,37.48,37.4,37.4,24731.0,31.5565,31.5565,31.4892,31.4892,24731.0
2019-11-13 13:00:00,37.4,37.4,37.35,37.39,18151.0,31.4892,31.4892,31.4471,31.4807,18151.0
2019-11-13 13:05:00,37.39,37.4,37.36,37.4,17859.0,31.4807,31.4892,31.4555,31.4892,17859.0
2019-11-13 13:10:00,37.4,37.42,37.38,37.41,16805.0,31.4892,31.506,31.4723,31.4976,16805.0
2019-11-13 13:15:00,37.42,37.47,37.42,37.44,22009.0,31.506,31.5481,31.506,31.5228,22009.0
2019-11-13 13:20:00,37.44,37.48,37.44,37.47,19865.0,31.5228,31.5565,31.5228,31.5481,19865.0
2019-11-13 13:25:00,37.47,37.49,37.46,37.48,31037.0,31.5481,31.5649,31.5397,31.5565,31037.0
2019-11-13 13:30:00,37.48,37.49,37.43,37.45,49739.0,31.5565,31.5649,31.5144,31.5313,49739.0
2019-11-13 13:35:00,37.44,37.46,37.39,37.4,50181.0,31.5228,31.5397,31.4807,31.4892,50181.0
2019-11-13 13:40:00,37.41,37.44,37.39,37.43,17002.0,31.4976,31.5228,31.4807,31.5144,17002.0
2019-11-13 13:45:00,37.43,37.44,37.39,37.43,32369.0,31.5144,31.5228,31.4807,31.5144,32369.0
2019-11-13 13:50:00,37.43,37.46,37.42,37.45,27713.0,31.5144,31.5397,31.506,31.5313,27713.0
2019-11-13 13:55:00,37.44,37.48,37.38,37.48,73035.0,31.5228,31.5565,31.4723,31.5565,73035.0
2019-11-13 14:00:00,37.48,37.57,37.47,37.56,45590.0,31.5565,31.6323,31.5481,31.6239,45590.0
2019-11-13 14:05:00,37.57,37.6,37.52,37.54,50748.0,31.6323,31.6576,31.5902,31.607,50748.0
2019-11-13 14:10:00,37.54,37.58,37.53,37.58,30610.0,31.607,31.6407,31.5986,31.6407,30610.0
2019-11-13 14:15:00,37.58,37.58,37.53,37.57,21498.0,31.6407,31.6407,31.5986,31.6323,21498.0
2019-11-13 14:20:00,37.57,37.58,37.54,37.58,23401.0,31.6323,31.6407,31.607,31.6407,23401.0
2019-11-13 14:25:00,37.58,37.6,37.56,37.57,19776.0,31.6407,31.6576,31.6239,31.6323,19776.0
2019-11-13 14:30:00,37.57,37.59,37.52,37.58,44371.0,31.6323,31.6491,31.5902,31.6407,44371.0
2019-11-13 14:35:00,37.57,37.58,37.51,37.51,40449.0,31.6323,31.6407,31.5818,31.5818,40449.0
2019-11-13 14:40:00,37.51,37.52,37.47,37.49,26581.0,31.5818,31.5902,31.5481,31.5649,26581.0
2019-11-13 14:45:00,37.49,37.5,37.47,37.49,19933.0,31.5649,31.5734,31.5481,31.5649,19933.0
2019-11-13 14:50:00,37.49,37.5,37.46,37.48,19606.0,31.5649,31.5734,31.5397,31.5565,19606.0
2019-11-13 14:55:00,37.48,37.49,37.44,37.46,20369.0,31.5565,31.5649,31.5228,31.5397,20369.0
2019-11-13 15:00:00,37.46,37.47,37.39,37.4,23209.0,31.5397,31.5481,31.4807,31.4892,23209.0
2019-11-13 15:05:00,37.4,37.44,37.39,37.42,27775.0,31.4892,31.5228,31.4807,31.506,27775.0
2019-11-13 15:10:00,37.41,37.46,37.41,37.46,38709.0,31.4976,31.5397,31.4976,31.5397,38709.0
2019-11-13 15:15:00,37.46,37.46,37.44,37.45,33462.0,31.5397,31.5397,31.5228,31.5313,33462.0
2019-11-13 15:20:00,37.45,37.47,37.41,37.46,58231.0,31.5313,31.5481,31.4976,31.5397,58231.0
2019-11-13 15:25:00,37.46,37.47,37.46,37.47,22293.0,31.5397,31.5481,31.5397,31.5481,22293.0
2019-11-13 15:30:00,37.46,37.47,37.38,37.4,59129.0,31.5397,31.5481,31.4723,31.4892,59129.0
2019-11-13 15:35:00,37.41,37.43,37.4,37.41,32760.0,31.4976,31.5144,31.4892,31.4976,32760.0
2019-11-13 15:40:00,37.42,37.44,37.42,37.44,30953.0,31.506,31.5228,31.506,31.5228,30953.0
2019-11-13 15:45:00,37.44,37.44,37.38,37.38,75351.0,31.5228,31.5228,31.4723,31.4723,75351.0
2019-11-13 15:50:00,37.39,37.39,37.35,37.38,141209.0,31.4807,31.4807,31.4471,31.4723,141209.0
2019-11-13 15:55:00,37.39,37.41,37.33,37.36,306116.0,31.4807,31.4976,31.4302,31.4555,306116.0
2019-11-14 09:30:00,37.5,37.7,37.5,37.55,125883.0,31.5734,31.7417,31.5734,31.6155,125883.0
2019-11-14 09:35:00,37.56,37.68,37.53,37.63,44795.0,31.6239,31.7249,31.5986,31.6828,44795.0
2019-11-14 09:40:00,37.64,37.77,37.61,37.7,45054.0,31.6912,31.8007,31.666,31.7417,45054.0
2019-11-14 09:45:00,37.72,37.75,37.64,37.69,34688.0,31.7586,31.7838,31.6912,31.7333,34688.0
2019-11-14 09:50:00,37.69,37.74,37.61,37.61,52990.0,31.7333,31.7754,31.666,31.666,52990.0
2019-11-14 09:55:00,37.62,37.7,37.61,37.67,77269.0,31.6744,31.7417,31.666,31.7165,77269.0
2019-11-14 10:00:00,37.67,37.71,37.54,37.56,75175.0,31.7165,31.7502,31.607,31.6239,75175.0
2019-11-14 10:05:00,37.57,37.69,37.56,37.64,74776.0,31.6323,31.7333,31.6239,31.6912,74776.0
2019-11-14 10:10:00,37.64,37.7,37.63,37.69,39686.0,31.6912,31.7417,31.6828,31.7333,39686.0
2019-11-14 10:15:00,37.69,37.73,37.64,37.66,74397.0,31.7333,31.767,31.6912,31.7081,74397.0
2019-11-14 10:20:00,37.66,37.67,37.6,37.64,43889.0,31.7081,31.7165,31.6576,31.6912,43889.0
2019-11-14 10:25:00,37.64,37.67,37.6,37.66,43321.0,31.6912,31.7165,31.6576,31.7081,43321.0
2019-11-14 10:30:00,37.65,37.68,37.62,37.66,45020.0,31.6997,31.7249,31.6744,31.7081,45020.0
2019-11-14 10:35:00,37.67,37.68,37.5,37.5,46727.0,31.7165,31.7249,31.5734,31.5734,46727.0
2019-11-14 10:40:00,37.49,37.51,37.43,37.44,78865.0,31.5649,31.5818,31.5144,31.5228,78865.0
2019-11-14 10:45:00,37.44,37.48,37.42,37.46,55406.0,31.5228,31.5565,31.506,31.5397,55406.0
2019-11-14 10:50:00,37.47,37.47,37.4,37.47,35370.0,31.5481,31.5481,31.4892,31.5481,35370.0
2019-11-14 10:55:00,37.47,37.58,37.47,37.56,36363.0,31.5481,31.6407,31.5481,31.6239,36363.0
2019-11-14 11:00:00,37.56,37.68,37.56,37.66,37741.0,31.6239,31.7249,31.6239,31.7081,37741.0
2019-11-14 11:05:00,37.65,37.71,37.65,37.69,47903.0,31.6997,31.7502,31.6997,31.7333,47903.0
2019-11-14 11:10:00,37.69,37.74,37.65,37.66,52132.0,31.7333,31.7754,31.6997,31.7081,52132.0
2019-11-14 11:15:00,37.66,37.69,37.6,37.6,27167.0,31.7081,31.7333,31.6576,31.6576,27167.0
2019-11-14 11:20:00,37.6,37.63,37.59,37.61,47935.0,31.6576,31.6828,31.6491,31.666,47935.0
2019-11-14 11:25:00,37.61,37.63,37.59,37.62,30675.0,31.666,31.6828,31.6491,31.6744,30675.0
2019-11-14 11:30:00,37.62,37.62,37.54,37.54,32748.0,31.6744,31.6744,31.607,31.607,32748.0
2019-11-14 11:35:00,37.54,37.59,37.53,37.59,39253.0,31.607,31.6491,31.5986,31.6491,39253.0
2019-11-14 11:40:00,37.59,37.63,37.58,37.62,32426.0,31.6491,31.6828,31.6407,31.6744,32426.0
2019-11-14 11:45:00,37.62,37.64,37.58,37.58,22044.0,31.6744,31.6912,31.6407,31.6407,22044.0
2019-11-14 11:50:00,37.58,37.59,37.55,37.55,19924.0,31.6407,31.6491,31.6155,31.6155,19924.0
2019-11-14 11:55:00,37.55,37.59,37.55,37.58,37200.0,31.6155,31.6491,31.6155,31.6407,37200.0
2019-11-14 12:00:00,37.57,37.59,37.55,37.55,19995.0,31.6323,31.6491,31.6155,31.6155,19995.0
2019-11-14 12:05:00,37.55,37.58,37.53,37.58,12635.0,31.6155,31.6407,31.5986,31.6407,12635.0
2019-11-14 12:10:00,37.58,37.59,37.55,37.55,14032.0,31.6407,31.6491,31.6155,31.6155,14032.0
2019-11-14 12:15:00,37.55,37.55,37.48,37.51,19824.0,31.6155,31.6155,31.5565,31.5818,19824.0
2019-11-14 12:20:00,37.5,37.52,37.47,37.47,25120.0,31.5734,31.5902,31.5481,31.5481,25120.0
2019-11-14 12:25:00,37.48,37.48,37.44,37.47,26930.0,31.5565,31.5565,31.5228,31.5481,26930.0
2019-11-14 12:30:00,37.46,37.49,37.45,37.45,33529.0,31.5397,31.5649,31.5313,31.5313,33529.0
2019-11-14 12:35:00,37.46,37.47,37.41,37.43,44867.0,31.5397,31.5481,31.4976,31.5144,44867.0
2019-11-14 12:40:00,37.42,37.47,37.38,37.46,29999.0,31.506,31.5481,31.4723,31.5397,29999.0
2019-11-14 12:45:00,37.45,37.47,37.42,37.44,14450.0,31.5313,31.5481,31.506,31.5228,14450.0
2019-11-14 12:50:00,37.45,37.48,37.44,37.45,11063.0,31.5313,31.5565,31.5228,31.5313,11063.0
2019-11-14 12:55:00,37.45,37.46,37.37,37.37,25310.0,31.5313,31.5397,31.4639,31.4639,25310.0
2019-11-14 13:00:00,37.38,37.43,37.37,37.4,18481.0,31.4723,31.5144,31.4639,31.4892,18481.0
2019-11-14 13:05:00,37.4,37.43,37.39,37.41,15106.0,31.4892,31.5144,31.4807,31.4976,15106.0
2019-11-14 13:10:00,37.41,37.46,37.41,37.45,21767.0,31.4976,31.5397,31.4976,31.5313,21767.0
2019-11-14 13:15:00,37.45,37.48,37.44,37.45,25251.0,31.5313,31.5565,31.5228,31.5313,25251.0
2019-11-14 13:20:00,37.46,37.49,37.45,37.48,15404.0,31.5397,31.5649,31.5313,31.5565,15404.0
2019-11-14 13:25:00,37.49,37.49,37.42,37.42,10671.0,31.5649,31.5649,31.506,31.506,10671.0
2019-11-14 13:30:00,37.43,37.46,37.42,37.45,31593.0,31.5144,31.5397,31.506,31.5313,31593.0
2019-11-14 13:35:00,37.45,37.48,37.45,37.48,14480.0,31.5313,31.5565,31.5313,31.5565,14480.0
2019-11-14 13:40:00,37.48,37.49,37.46,37.48,15124.0,31.5565,31.5649,31.5397,31.5565,15124.0
2019-11-14 13:45:00,37.48,37.54,37.48,37.51,22748.0,31.5565,31.607,31.5565,31.5818,22748.0
2019-11-14 13:50:00,37.51,37.52,37.48,37.49,27644.0,31.5818,31.5902,31.5565,31.5649,27644.0
2019-11-14 13:55:00,37.49,37.52,37.45,37.45,44278.0,31.5649,31.5902,31.5313,31.5313,44278.0
2019-11-14 14:00:00,37.46,37.51,37.43,37.51,17671.0,31.5397,31.5818,31.5144,31.5818,17671.0
2019-11-14 14:05:00,37.5,37.55,37.48,37.55,22594.0,31.5734,31.6155,31.5565,31.6155,22594.0
2019-11-14 14:10:00,37.55,37.55,37.53,37.53,14194.0,31.6155,31.6155,31.5986,31.5986,14194.0
2019-11-14 14:15:00,37.54,37.55,37.51,37.52,16783.0,31.607,31.6155,31.5818,31.5902,16783.0
2019-11-14 14:20:00,37.52,37.58,37.49,37.55,36606.0,31.5902,31.6407,31.5649,31.6155,36606.0
2019-11-14 14:25:00,37.56,37.61,37.55,37.6,17078.0,31.6239,31.666,31.6155,31.6576,17078.0
2019-11-14 14:30:00,37.61,37.62,37.56,37.58,38133.0,31.666,31.6744,31.6239,31.6407,38133.0
2019-11-14 14:35:00,37.58,37.61,37.56,37.59,26413.0,31.6407,31.666,31.6239,31.6491,26413.0
2019-11-14 14:40:00,37.6,37.62,37.58,37.59,27564.0,31.6576,31.6744,31.6407,31.6491,27564.0
2019-11-14 14:45:00,37.59,37.61,37.58,37.59,29403.0,31.6491,31.666,31.6407,31.6491,29403.0
2019-11-14 14:50:00,37.59,37.6,37.57,37.59,25581.0,31.6491,31.6576,31.6323,31.6491,25581.0
2019-11-14 14:55:00,37.59,37.63,37.58,37.61,41159.0,31.6491,31.6828,31.6407,31.666,41159.0
2019-11-14 15:00:00,37.61,37.63,37.58,37.61,33495.0,31.666,31.6828,31.6407,31.666,33495.0
2019-11-14 15:05:00,37.61,37.63,37.6,37.6,20507.0,31.666,31.6828,31.6576,31.6576,20507.0
2019-11-14 15:10:00,37.61,37.62,37.59,37.59,23257.0,31.666,31.6744,31.6491,31.6491,23257.0
2019-11-14 15:15:00,37.59,37.6,37.58,37.58,16015.0,31.6491,31.6576,31.6407,31.6407,16015.0
2019-11-14 15:20:00,37.58,37.59,37.57,37.59,29197.0,31.6407,31.6491,31.6323,31.6491,29197.0
2019-11-14 15:25:00,37.59,37.59,37.56,37.56,30266.0,31.6491,31.6491,31.6239,31.6239,30266.0
2019-11-14 15:30:00,37.56,37.56,37.52,37.53,40513.0,31.6239,31.6239,31.5902,31.5986,40513.0
2019-11-14 15:35:00,37.53,37.53,37.51,37.52,38306.0,31.5986,31.5986,31.5818,31.5902,38306.0
2019-11-14 15:40:00,37.52,37.56,37.51,37.55,41124.0,31.5902,31.6239,31.5818,31.6155,41124.0
2019-11-14 15:45:00,37.55,37.56,37.52,37.53,59188.0,31.6155,31.6239,31.5902,31.5986,59188.0
2019-11-14 15:50:00,37.54,37.58,37.52,37.55,94482.0,31.607,31.6407,31.5902,31.6155,94482.0
2019-11-14 15:55:00,37.56,37.57,37.49,37.54,310551.0,31.6239,31.6323,31.5649,31.607,310551.0
2019-11-15 09:30:00,37.28,37.49,37.19,37.42,211430.0,31.3881,31.5649,31.3124,31.506,211430.0
2019-11-15 09:35:00,37.38,37.45,37.3,37.33,46725.0,31.4723,31.5313,31.405,31.4302,46725.0
2019-11-15 09:40:00,37.32,37.34,37.24,37.3,37186.0,31.4218,31.4386,31.3544,31.405,37186.0
2019-11-15 09:45:00,37.3,37.4,37.27,37.34,40801.0,31.405,31.4892,31.3797,31.4386,40801.0
2019-11-15 09:50:00,37.35,37.41,37.34,37.38,31154.0,31.4471,31.4976,31.4386,31.4723,31154.0
2019-11-15 09:55:00,37.38,37.49,37.37,37.44,42867.0,31.4723,31.5649,31.4639,31.5228,42867.0
2019-11-15 10:00:00,37.43,37.53,37.42,37.51,37004.0,31.5144,31.5986,31.506,31.5818,37004.0
2019-11-15 10:05:00,37.51,37.57,37.49,37.51,31575.0,31.5818,31.6323,31.5649,31.5818,31575.0
2019-11-15 10:10:00,37.51,37.54,37.44,37.45,27418.0,31.5818,31.607,31.5228,31.5313,27418.0
2019-11-15 10:15:00,37.44,37.49,37.41,37.48,21230.0,31.5228,31.5649,31.4976,31.5565,21230.0
2019-11-15 10:20:00,37.48,37.48,37.42,37.47,17402.0,31.5565,31.5565,31.506,31.5481,17402.0
2019-11-15 10:25:00,37.46,37.54,37.46,37.54,117852.0,31.5397,31.607,31.5397,31.607,117852.0
2019-11-15 10:30:00,37.53,37.57,37.52,37.54,36445.0,31.5986,31.6323,31.5902,31.607,36445.0
2019-11-15 10:35:00,37.55,37.55,37.5,37.55,40642.0,31.6155,31.6155,31.5734,31.6155,40642.0
2019-11-15 10:40:00,37.56,37.56,37.51,37.53,31484.0,31.6239,31.6239,31.5818,31.5986,31484.0
2019-11-15 10:45:00,37.53,37.57,37.51,37.57,19568.0,31.5986,31.6323,31.5818,31.6323,19568.0
2019-11-15 10:50:00,37.57,37.65,37.57,37.64,22200.0,31.6323,31.6997,31.6323,31.6912,22200.0
2019-11-15 10:55:00,37.65,37.67,37.63,37.66,39751.0,31.6997,31.7165,31.6828,31.7081,39751.0
2019-11-15 11:00:00,37.66,37.68,37.58,37.59,25710.0,31.7081,31.7249,31.6407,31.6491,25710.0
2019-11-15 11:05:00,37.59,37.66,37.58,37.63,27388.0,31.6491,31.7081,31.6407,31.6828,27388.0
2019-11-15 11:10:00,37.62,37.64,37.58,37.58,38259.0,31.6744,31.6912,31.6407,31.6407,38259.0
2019-11-15 11:15:00,37.57,37.62,37.56,37.59,36257.0,31.6323,31.6744,31.6239,31.6491,36257.0
2019-11-15 11:20:00,37.58,37.58,37.53,37.55,19960.0,31.6407,31.6407,31.5986,31.6155,19960.0
2019-11-15 11:25:00,37.56,37.57,37.53,37.54,20626.0,31.6239,31.6323,31.5986,31.607,20626.0
2019-11-15 11:30:00,37.55,37.57,37.52,37.55,29118.0,31.6155,31.6323,31.5902,31.6155,29118.0
2019-11-15 11:35:00,37.55,37.55,37.53,37.54,15718.0,31.6155,31.6155,31.5986,31.607,15718.0
2019-11-15 11:40:00,37.55,37.59,37.53,37.54,29184.0,31.6155,31.6491,31.5986,31.607,29184.0
2019-11-15 11:45:00,37.55,37.59,37.55,37.59,15952.0,31.6155,31.6491,31.6155,31.6491,15952.0
2019-11-15 11:50:00,37.59,37.61,37.57,37.59,18509.0,31.6491,31.666,31.6323,31.6491,18509.0
2019-11-15 11:55:00,37.59,37.59,37.57,37.58,16414.0,31.6491,31.6491,31.6323,31.6407,16414.0
2019-11-15 12:00:00,37.58,37.58,37.55,37.55,37274.0,31.6407,31.6407,31.6155,31.6155,37274.0
2019-11-15 12:05:00,37.55,37.57,37.54,37.57,14984.0,31.6155,31.6323,31.607,31.6323,14984.0
2019-11-15 12:10:00,37.56,37.62,37.56,37.62,17655.0,31.6239,31.6744,31.6239,31.6744,17655.0
2019-11-15 12:15:00,37.62,37.62,37.58,37.59,15973.0,31.6744,31.6744,31.6407,31.6491,15973.0
2019-11-15 12:20:00,37.59,37.6,37.57,37.58,13188.0,31.6491,31.6576,31.6323,31.6407,13188.0
2019-11-15 12:25:00,37.59,37.64,37.58,37.64,18730.0,31.6491,31.6912,31.6407,31.6912,18730.0
2019-11-15 12:30:00,37.64,37.65,37.6,37.6,27244.0,31.6912,31.6997,31.6576,31.6576,27244.0
2019-11-15 12:35:00,37.61,37.61,37.59,37.6,11695.0,31.666,31.666,31.6491,31.6576,11695.0
2019-11-15 12:40:00,37.59,37.6,37.57,37.58,11844.0,31.6491,31.6576,31.6323,31.6407,11844.0
2019-11-15 12:45:00,37.58,37.61,37.57,37.59,22074.0,31.6407,31.666,31.6323,31.6491,22074.0
2019-11-15 12:50:00,37.59,37.6,37.59,37.6,4692.0,31.6491,31.6576,31.6491,31.6576,4692.0
2019-11-15 12:55:00,37.59,37.62,37.59,37.62,8827.0,31.6491,31.6744,31.6491,31.6744,8827.0
2019-11-15 13:00:00,37.62,37.62,37.61,37.62,15914.0,31.6744,31.6744,31.666,31.6744,15914.0
2019-11-15 13:05:00,37.61,37.62,37.6,37.6,17493.0,31.666,31.6744,31.6576,31.6576,17493.0
2019-11-15 13:10:00,37.6,37.61,37.57,37.57,17117.0,31.6576,31.666,31.6323,31.6323,17117.0
2019-11-15 13:15:00,37.57,37.6,37.56,37.59,8332.0,31.6323,31.6576,31.6239,31.6491,8332.0
2019-11-15 13:20:00,37.58,37.59,37.56,37.57,29996.0,31.6407,31.6491,31.6239,31.6323,29996.0
2019-11-15 13:25:00,37.56,37.6,37.56,37.6,14186.0,31.6239,31.6576,31.6239,31.6576,14186.0
2019-11-15 13:30:00,37.6,37.64,37.6,37.64,11148.0,31.6576,31.6912,31.6576,31.6912,11148.0
2019-11-15 13:35:00,37.64,37.66,37.62,37.63,22886.0,31.6912,31.7081,31.6744,31.6828,22886.0
2019-11-15 13:40:00,37.62,37.63,37.62,37.63,8482.0,31.6744,31.6828,31.6744,31.6828,8482.0
2019-11-15 13:45:00,37.62,37.63,37.6,37.6,11696.0,31.6744,31.6828,31.6576,31.6576,11696.0
2019-11-15 13:50:00,37.61,37.62,37.6,37.62,7566.0,31.666,31.6744,31.6576,31.6744,7566.0
2019-11-15 13:55:00,37.62,37.62,37.61,37.62,5362.0,31.6744,31.6744,31.666,31.6744,5362.0
2019-11-15 14:00:00,37.61,37.61,37.56,37.56,31297.0,31.666,31.666,31.6239,31.6239,31297.0
2019-11-15 14:05:00,37.57,37.58,37.56,37.56,13818.0,31.6323,31.6407,31.6239,31.6239,13818.0
2019-11-15 14:10:00,37.55,37.56,37.52,37.54,17063.0,31.6155,31.6239,31.5902,31.607,17063.0
2019-11-15 14:15:00,37.54,37.54,37.47,37.48,32567.0,31.607,31.607,31.5481,31.5565,32567.0
2019-11-15 14:20:00,37.48,37.5,37.46,37.47,24156.0,31.5565,31.5734,31.5397,31.5481,24156.0
2019-11-15 14:25:00,37.48,37.51,37.47,37.5,23747.0,31.5565,31.5818,31.5481,31.5734,23747.0
2019-11-15 14:30:00,37.5,37.53,37.5,37.52,20845.0,31.5734,31.5986,31.5734,31.5902,20845.0
2019-11-15 14:35:00,37.52,37.52,37.51,37.52,11605.0,31.5902,31.5902,31.5818,31.5902,11605.0
2019-11-15 14:40:00,37.52,37.53,37.51,37.52,6617.0,31.5902,31.5986,31.5818,31.5902,6617.0
2019-11-15 14:45:00,37.52,37.55,37.51,37.53,23666.0,31.5902,31.6155,31.5818,31.5986,23666.0
2019-11-15 14:50:00,37.53,37.55,37.51,37.51,13342.0,31.5986,31.6155,31.5818,31.5818,13342.0
2019-11-15 14:55:00,37.51,37.54,37.51,37.52,19281.0,31.5818,31.607,31.5818,31.5902,19281.0
2019-11-15 15:00:00,37.53,37.53,37.51,37.51,11160.0,31.5986,31.5986,31.5818,31.5818,11160.0
2019-11-15 15:05:00,37.52,37.53,37.51,37.52,13066.0,31.5902,31.5986,31.5818,31.5902,13066.0
2019-11-15 15:10:00,37.52,37.54,37.52,37.54,13983.0,31.5902,31.607,31.5902,31.607,13983.0
2019-11-15 15:15:00,37.54,37.57,37.53,37.57,24578.0,31.607,31.6323,31.5986,31.6323,24578.0
2019-11-15 15:20:00,37.57,37.57,37.55,37.56,19947.0,31.6323,31.6323,31.6155,31.6239,19947.0
2019-11-15 15:25:00,37.56,37.56,37.53,37.54,25358.0,31.6239,31.6239,31.5986,31.607,25358.0
2019-11-15 15:30:00,37.54,37.54,37.52,37.54,24416.0,31.607,31.607,31.5902,31.607,24416.0
2019-11-15 15:35:00,37.54,37.54,37.51,37.52,40426.0,31.607,31.607,31.5818,31.5902,40426.0
2019-11-15 15:40:00,37.53,37.56,37.53,37.56,36219.0,31.5986,31.6239,31.5986,31.6239,36219.0
2019-11-15 15:45:00,37.56,37.57,37.55,37.57,32367.0,31.6239,31.6323,31.6155,31.6323,32367.0
2019-11-15 15:50:00,37.57,37.6,37.56,37.59,103460.0,31.6323,31.6576,31.6239,31.6491,103460.0
2019-11-15 15:55:00,37.59,37.61,37.54,37.6,326689.0,31.6491,31.666,31.607,31.6576,326689.0
2019-11-18 09:30:00,37.49,37.64,37.43,37.63,131835.0,31.5649,31.6912,31.5144,31.6828,131835.0
2019-11-18 09:35:00,37.63,37.92,37.61,37.84,158327.0,31.6828,31.927,31.666,31.8596,158327.0
2019-11-18 09:40:00,37.85,37.95,37.84,37.86,46486.0,31.868,31.9522,31.8596,31.8765,46486.0
2019-11-18 09:45:00,37.86,37.97,37.85,37.86,49248.0,31.8765,31.9691,31.868,31.8765,49248.0
2019-11-18 09:50:00,37.86,37.97,37.86,37.96,60869.0,31.8765,31.9691,31.8765,31.9607,60869.0
2019-11-18 09:55:00,37.97,37.99,37.79,37.79,41874.0,31.9691,31.9859,31.8175,31.8175,41874.0
2019-11-18 10:00:00,37.78,37.82,37.7,37.7,37147.0,31.8091,31.8428,31.7417,31.7417,37147.0
2019-11-18 10:05:00,37.7,37.82,37.64,37.82,44667.0,31.7417,31.8428,31.6912,31.8428,44667.0
2019-11-18 10:10:00,37.81,37.86,37.81,37.83,34203.0,31.8344,31.8765,31.8344,31.8512,34203.0
2019-11-18 10:15:00,37.84,37.99,37.82,37.98,50935.0,31.8596,31.9859,31.8428,31.9775,50935.0
2019-11-18 10:20:00,37.98,38.03,37.95,38.0,59989.0,31.9775,32.0196,31.9522,31.9943,59989.0
2019-11-18 10:25:00,37.99,38.01,37.91,38.0,52452.0,31.9859,32.0028,31.9186,31.9943,52452.0
2019-11-18 10:30:00,38.0,38.02,37.91,37.94,68665.0,31.9943,32.0112,31.9186,31.9438,68665.0
2019-11-18 10:35:00,37.95,37.98,37.89,37.91,58230.0,31.9522,31.9775,31.9017,31.9186,58230.0
2019-11-18 10:40:00,37.91,37.92,37.78,37.84,52382.0,31.9186,31.927,31.8091,31.8596,52382.0
2019-11-18 10:45:00,37.84,37.93,37.82,37.93,40448.0,31.8596,31.9354,31.8428,31.9354,40448.0
2019-11-18 10:50:00,37.93,37.95,37.86,37.95,21325.0,31.9354,31.9522,31.8765,31.9522,21325.0
2019-11-18 10:55:00,37.96,38.06,37.93,38.05,57150.0,31.9607,32.0449,31.9354,32.0364,57150.0
2019-11-18 11:00:00,38.05,38.06,37.98,38.02,36156.0,32.0364,32.0449,31.9775,32.0112,36156.0
2019-11-18 11:05:00,38.03,38.08,38.01,38.08,44549.0,32.0196,32.0617,32.0028,32.0617,44549.0
2019-11-18 11:10:00,38.08,38.08,37.98,38.02,60646.0,32.0617,32.0617,31.9775,32.0112,60646.0
2019-11-18 11:15:00,38.02,38.05,37.99,38.01,28134.0,32.0112,32.0364,31.9859,32.0028,28134.0
2019-11-18 11:20:00,38.02,38.05,37.97,38.02,33924.0,32.0112,32.0364,31.9691,32.0112,33924.0
2019-11-18 11:25:00,38.03,38.06,38.02,38.05,43178.0,32.0196,32.0449,32.0112,32.0364,43178.0
2019-11-18 11:30:00,38.05,38.07,37.96,37.97,36535.0,32.0364,32.0533,31.9607,31.9691,36535.0
2019-11-18 11:35:00,37.96,38.02,37.93,37.96,63994.0,31.9607,32.0112,31.9354,31.9607,63994.0
2019-11-18 11:40:00,37.96,37.97,37.9,37.91,36175.0,31.9607,31.9691,31.9101,31.9186,36175.0
2019-11-18 11:45:00,37.91,37.96,37.91,37.94,32020.0,31.9186,31.9607,31.9186,31.9438,32020.0
2019-11-18 11:50:00,37.94,37.94,37.91,37.94,22747.0,31.9438,31.9438,31.9186,31.9438,22747.0
2019-11-18 11:55:00,37.94,37.96,37.89,37.89,14657.0,31.9438,31.9607,31.9017,31.9017,14657.0
2019-11-18 12:00:00,37.89,37.95,37.87,37.95,19242.0,31.9017,31.9522,31.8849,31.9522,19242.0
2019-11-18 12:05:00,37.94,37.98,37.94,37.98,11541.0,31.9438,31.9775,31.9438,31.9775,11541.0
2019-11-18 12:10:00,37.98,37.98,37.95,37.97,14361.0,31.9775,31.9775,31.9522,31.9691,14361.0
2019-11-18 12:15:00,37.98,38.0,37.96,38.0,14913.0,31.9775,31.9943,31.9607,31.9943,14913.0
2019-11-18 12:20:00,38.0,38.02,37.96,37.97,21389.0,31.9943,32.0112,31.9607,31.9691,21389.0
2019-11-18 12:25:00,37.97,37.98,37.94,37.95,21813.0,31.9691,31.9775,31.9438,31.9522,21813.0
2019-11-18 12:30:00,37.95,37.95,37.89,37.89,25503.0,31.9522,31.9522,31.9017,31.9017,25503.0
2019-11-18 12:35:00,37.89,37.91,37.87,37.88,29659.0,31.9017,31.9186,31.8849,31.8933,29659.0
2019-11-18 12:40:00,37.88,37.93,37.86,37.92,18817.0,31.8933,31.9354,31.8765,31.927,18817.0
2019-11-18 12:45:00,37.93,37.94,37.9,37.93,17029.0,31.9354,31.9438,31.9101,31.9354,17029.0
2019-11-18 12:50:00,37.92,37.93,37.9,37.91,13845.0,31.927,31.9354,31.9101,31.9186,13845.0
2019-11-18 12:55:00,37.91,37.95,37.91,37.94,16216.0,31.9186,31.9522,31.9186,31.9438,16216.0
2019-11-18 13:00:00,37.94,37.94,37.91,37.93,20805.0,31.9438,31.9438,31.9186,31.9354,20805.0
2019-11-18 13:05:00,37.93,37.93,37.91,37.92,16678.0,31.9354,31.9354,31.9186,31.927,16678.0
2019-11-18 13:10:00,37.92,37.92,37.87,37.88,21450.0,31.927,31.927,31.8849,31.8933,21450.0
2019-11-18 13:15:00,37.88,37.9,37.84,37.85,20511.0,31.8933,31.9101,31.8596,31.868,20511.0
2019-11-18 13:20:00,37.85,37.86,37.8,37.86,24078.0,31.868,31.8765,31.8259,31.8765,24078.0
2019-11-18 13:25:00,37.85,37.87,37.84,37.86,30350.0,31.868,31.8849,31.8596,31.8765,30350.0
2019-11-18 13:30:00,37.86,37.86,37.82,37.83,19286.0,31.8765,31.8765,31.8428,31.8512,19286.0
2019-11-18 13:35:00,37.83,37.89,37.82,37.89,13373.0,31.8512,31.9017,31.8428,31.9017,13373.0
2019-11-18 13:40:00,37.89,37.95,37.88,37.94,22342.0,31.9017,31.9522,31.8933,31.9438,22342.0
2019-11-18 13:45:00,37.95,37.96,37.92,37.93,9788.0,31.9522,31.9607,31.927,31.9354,9788.0
2019-11-18 13:50:00,37.93,37.94,37.9,37.9,21199.0,31.9354,31.9438,31.9101,31.9101,21199.0
2019-11-18 13:55:00,37.91,37.93,37.9,37.92,16349.0,31.9186,31.9354,31.9101,31.927,16349.0
2019-11-18 14:00:00,37.93,37.93,37.89,37.91,19262.0,31.9354,31.9354,31.9017,31.9186,19262.0
2019-11-18 14:05:00,37.91,37.91,37.89,37.9,22120.0,31.9186,31.9186,31.9017,31.9101,22120.0
2019-11-18 14:10:00,37.9,37.9,37.86,37.89,13043.0,31.9101,31.9101,31.8765,31.9017,13043.0
2019-11-18 14:15:00,37.89,37.92,37.87,37.89,33344.0,31.9017,31.927,31.8849,31.9017,33344.0
2019-11-18 14:20:00,37.88,37.92,37.88,37.89,18807.0,31.8933,31.927,31.8933,31.9017,18807.0
2019-11-18 14:25:00,37.9,37.9,37.87,37.88,7183.0,31.9101,31.9101,31.8849,31.8933,7183.0
2019-11-18 14:30:00,37.88,37.9,37.87,37.9,16743.0,31.8933,31.9101,31.8849,31.9101,16743.0
2019-11-18 14:35:00,37.9,37.9,37.89,37.9,5694.0,31.9101,31.9101,31.9017,31.9101,5694.0
2019-11-18 14:40:00,37.9,37.9,37.87,37.87,11877.0,31.9101,31.9101,31.8849,31.8849,11877.0
2019-11-18 14:45:00,37.87,37.89,37.87,37.89,12349.0,31.8849,31.9017,31.8849,31.9017,12349.0
2019-11-18 14:50:00,37.89,37.89,37.88,37.89,6809.0,31.9017,31.9017,31.8933,31.9017,6809.0
2019-11-18 14:55:00,37.89,37.9,37.87,37.9,40691.0,31.9017,31.9101,31.8849,31.9101,40691.0
2019-11-18 15:00:00,37.89,37.9,37.88,37.9,43364.0,31.9017,31.9101,31.8933,31.9101,43364.0
2019-11-18 15:05:00,37.9,37.9,37.89,37.9,13629.0,31.9101,31.9101,31.9017,31.9101,13629.0
2019-11-18 15:10:00,37.9,37.9,37.88,37.89,17179.0,31.9101,31.9101,31.8933,31.9017,17179.0
2019-11-18 15:15:00,37.89,37.93,37.88,37.93,38462.0,31.9017,31.9354,31.8933,31.9354,38462.0
2019-11-18 15:20:00,37.93,37.94,37.91,37.91,37121.0,31.9354,31.9438,31.9186,31.9186,37121.0
2019-11-18 15:25:00,37.91,37.95,37.91,37.95,36518.0,31.9186,31.9522,31.9186,31.9522,36518.0
2019-11-18 15:30:00,37.95,37.95,37.93,37.93,33836.0,31.9522,31.9522,31.9354,31.9354,33836.0
2019-11-18 15:35:00,37.94,37.94,37.93,37.94,38028.0,31.9438,31.9438,31.9354,31.9438,38028.0
2019-11-18 15:40:00,37.94,37.98,37.93,37.98,67337.0,31.9438,31.9775,31.9354,31.9775,67337.0
2019-11-18 15:45:00,37.97,38.01,37.95,38.01,96956.0,31.9691,32.0028,31.9522,32.0028,96956.0
2019-11-18 15:50:00,38.01,38.03,37.98,38.01,178983.0,32.0028,32.0196,31.9775,32.0028,178983.0
2019-11-18 15:55:00,38.01,38.07,37.99,38.07,380227.0,32.0028,32.0533,31.9859,32.0533,380227.0
2019-11-19 09:30:00,38.03,38.25,37.93,38.21,161332.0,32.0196,32.2048,31.9354,32.1711,161332.0
2019-11-19 09:35:00,38.21,38.26,38.15,38.23,81625.0,32.1711,32.2132,32.1206,32.188,81625.0
2019-11-19 09:40:00,38.24,38.29,38.19,38.21,61869.0,32.1964,32.2385,32.1543,32.1711,61869.0
2019-11-19 09:45:00,38.22,38.22,38.13,38.14,34225.0,32.1796,32.1796,32.1038,32.1122,34225.0
2019-11-19 09:50:00,38.14,38.19,38.06,38.1,65694.0,32.1122,32.1543,32.0449,32.0785,65694.0
2019-11-19 09:55:00,38.11,38.17,38.09,38.12,41775.0,32.087,32.1375,32.0701,32.0954,41775.0
2019-11-19 10:00:00,38.11,38.25,38.1,38.24,35484.0,32.087,32.2048,32.0785,32.1964,35484.0
2019-11-19 10:05:00,38.23,38.27,38.16,38.17,46027.0,32.188,32.2217,32.129,32.1375,46027.0
2019-11-19 10:10:00,38.17,38.19,38.09,38.15,63542.0,32.1375,32.1543,32.0701,32.1206,63542.0
2019-11-19 10:15:00,38.14,38.16,38.08,38.11,37644.0,32.1122,32.129,32.0617,32.087,37644.0
2019-11-19 10:20:00,38.11,38.15,38.09,38.14,23037.0,32.087,32.1206,32.0701,32.1122,23037.0
2019-11-19 10:25:00,38.13,38.17,38.13,38.15,21407.0,32.1038,32.1375,32.1038,32.1206,21407.0
2019-11-19 10:30:00,38.15,38.19,38.11,38.11,55104.0,32.1206,32.1543,32.087,32.087,55104.0
2019-11-19 10:35:00,38.12,38.25,38.11,38.17,82764.0,32.0954,32.2048,32.087,32.1375,82764.0
2019-11-19 10:40:00,38.17,38.23,38.15,38.16,85717.0,32.1375,32.188,32.1206,32.129,85717.0
2019-11-19 10:45:00,38.16,38.34,38.15,38.34,40347.0,32.129,32.2806,32.1206,32.2806,40347.0
2019-11-19 10:50:00,38.34,38.38,38.3,38.37,68559.0,32.2806,32.3143,32.2469,32.3059,68559.0
2019-11-19 10:55:00,38.37,38.44,38.37,38.4,63504.0,32.3059,32.3648,32.3059,32.3311,63504.0
2019-11-19 11:00:00,38.4,38.45,38.39,38.44,25579.0,32.3311,32.3732,32.3227,32.3648,25579.0
2019-11-19 11:05:00,38.45,38.49,38.42,38.42,49067.0,32.3732,32.4069,32.348,32.348,49067.0
2019-11-19 11:10:00,38.41,38.45,38.4,38.41,23255.0,32.3395,32.3732,32.3311,32.3395,23255.0
2019-11-19 11:15:00,38.41,38.46,38.41,38.42,23132.0,32.3395,32.3816,32.3395,32.348,23132.0
2019-11-19 11:20:00,38.41,38.47,38.41,38.44,26756.0,32.3395,32.3901,32.3395,32.3648,26756.0
2019-11-19 11:25:00,38.44,38.49,38.44,38.49,49253.0,32.3648,32.4069,32.3648,32.4069,49253.0
2019-11-19 11:30:00,38.49,38.53,38.45,38.46,73032.0,32.4069,32.4406,32.3732,32.3816,73032.0
2019-11-19 11:35:00,38.46,38.48,38.36,38.42,83143.0,32.3816,32.3985,32.2974,32.348,83143.0
2019-11-19 11:40:00,38.42,38.47,38.42,38.47,45178.0,32.348,32.3901,32.348,32.3901,45178.0
2019-11-19 11:45:00,38.46,38.48,38.45,38.47,33848.0,32.3816,32.3985,32.3732,32.3901,33848.0
2019-11-19 11:50:00,38.47,38.5,38.45,38.48,27417.0,32.3901,32.4153,32.3732,32.3985,27417.0
2019-11-19 11:55:00,38.48,38.49,38.4,38.41,36359.0,32.3985,32.4069,32.3311,32.3395,36359.0
2019-11-19 12:00:00,38.4,38.45,38.4,38.45,16584.0,32.3311,32.3732,32.3311,32.3732,16584.0
2019-11-19 12:05:00,38.45,38.48,38.44,38.46,32209.0,32.3732,32.3985,32.3648,32.3816,32209.0
2019-11-19 12:10:00,38.45,38.49,38.45,38.47,24400.0,32.3732,32.4069,32.3732,32.3901,24400.0
2019-11-19 12:15:00,38.47,38.5,38.46,38.48,46531.0,32.3901,32.4153,32.3816,32.3985,46531.0
2019-11-19 12:20:00,38.49,38.5,38.48,38.5,14289.0,32.4069,32.4153,32.3985,32.4153,14289.0
2019-11-19 12:25:00,38.5,38.51,38.49,38.49,19748.0,32.4153,32.4237,32.4069,32.4069,19748.0
2019-11-19 12:30:00,38.49,38.5,38.46,38.47,20959.0,32.4069,32.4153,32.3816,32.3901,20959.0
2019-11-19 12:35:00,38.47,38.51,38.47,38.5,27368.0,32.3901,32.4237,32.3901,32.4153,27368.0
2019-11-19 12:40:00,38.51,38.52,38.47,38.49,26549.0,32.4237,32.4322,32.3901,32.4069,26549.0
2019-11-19 12:45:00,38.48,38.51,38.46,38.51,20954.0,32.3985,32.4237,32.3816,32.4237,20954.0
2019-11-19 12:50:00,38.52,38.53,38.49,38.51,17905.0,32.4322,32.4406,32.4069,32.4237,17905.0
2019-11-19 12:55:00,38.51,38.52,38.5,38.52,10312.0,32.4237,32.4322,32.4153,32.4322,10312.0
2019-11-19 13:00:00,38.52,38.53,38.5,38.51,28213.0,32.4322,32.4406,32.4153,32.4237,28213.0
2019-11-19 13:05:00,38.51,38.53,38.49,38.49,22209.0,32.4237,32.4406,32.4069,32.4069,22209.0
2019-11-19 13:10:00,38.49,38.51,38.48,38.49,11913.0,32.4069,32.4237,32.3985,32.4069,11913.0
2019-11-19 13:15:00,38.48,38.5,38.47,38.5,10775.0,32.3985,32.4153,32.3901,32.4153,10775.0
2019-11-19 13:20:00,38.49,38.5,38.46,38.47,26301.0,32.4069,32.4153,32.3816,32.3901,26301.0
2019-11-19 13:25:00,38.47,38.48,38.44,38.45,19828.0,32.3901,32.3985,32.3648,32.3732,19828.0
2019-11-19 13:30:00,38.45,38.5,38.45,38.5,28961.0,32.3732,32.4153,32.3732,32.4153,28961.0
2019-11-19 13:35:00,38.5,38.51,38.49,38.51,15960.0,32.4153,32.4237,32.4069,32.4237,15960.0
2019-11-19 13:40:00,38.51,38.53,38.5,38.52,25734.0,32.4237,32.4406,32.4153,32.4322,25734.0
2019-11-19 13:45:00,38.53,38.61,38.52,38.59,55425.0,32.4406,32.5079,32.4322,32.4911,55425.0
2019-11-19 13:50:00,38.6,38.62,38.59,38.61,30022.0,32.4995,32.5163,32.4911,32.5079,30022.0
2019-11-19 13:55:00,38.6,38.61,38.58,38.61,17019.0,32.4995,32.5079,32.4827,32.5079,17019.0
2019-11-19 14:00:00,38.6,38.64,38.6,38.64,15505.0,32.4995,32.5332,32.4995,32.5332,15505.0
2019-11-19 14:05:00,38.64,38.68,38.61,38.63,106062.0,32.5332,32.5669,32.5079,32.5248,106062.0
2019-11-19 14:10:00,38.64,38.67,38.64,38.66,23337.0,32.5332,32.5584,32.5332,32.55,23337.0
2019-11-19 14:15:00,38.66,38.66,38.64,38.66,40151.0,32.55,32.55,32.5332,32.55,40151.0
2019-11-19 14:20:00,38.66,38.66,38.63,38.65,57936.0,32.55,32.55,32.5248,32.5416,57936.0
2019-11-19 14:25:00,38.65,38.73,38.64,38.72,96991.0,32.5416,32.609,32.5332,32.6005,96991.0
2019-11-19 14:30:00,38.71,38.73,38.69,38.7,41315.0,32.5921,32.609,32.5753,32.5837,41315.0
2019-11-19 14:35:00,38.69,38.7,38.68,38.69,39520.0,32.5753,32.5837,32.5669,32.5753,39520.0
2019-11-19 14:40:00,38.7,38.71,38.69,38.7,25158.0,32.5837,32.5921,32.5753,32.5837,25158.0
2019-11-19 14:45:00,38.69,38.71,38.68,38.69,35500.0,32.5753,32.5921,32.5669,32.5753,35500.0
2019-11-19 14:50:00,38.69,38.7,38.67,38.69,43437.0,32.5753,32.5837,32.5584,32.5753,43437.0
2019-11-19 14:55:00,38.7,38.71,38.69,38.7,36022.0,32.5837,32.5921,32.5753,32.5837,36022.0
2019-11-19 15:00:00,38.69,38.7,38.62,38.62,44110.0,32.5753,32.5837,32.5163,32.5163,44110.0
2019-11-19 15:05:00,38.63,38.63,38.56,38.56,38453.0,32.5248,32.5248,32.4658,32.4658,38453.0
2019-11-19 15:10:00,38.56,38.58,38.47,38.48,82935.0,32.4658,32.4827,32.3901,32.3985,82935.0
2019-11-19 15:15:00,38.48,38.48,38.4,38.41,60963.0,32.3985,32.3985,32.3311,32.3395,60963.0
2019-11-19 15:20:00,38.41,38.42,38.37,38.39,55749.0,32.3395,32.348,32.3059,32.3227,55749.0
2019-11-19 15:25:00,38.39,38.4,38.34,38.39,57879.0,32.3227,32.3311,32.2806,32.3227,57879.0
2019-11-19 15:30:00,38.4,38.4,38.32,38.33,55176.0,32.3311,32.3311,32.2638,32.2722,55176.0
2019-11-19 15:35:00,38.33,38.39,38.29,38.38,86785.0,32.2722,32.3227,32.2385,32.3143,86785.0
2019-11-19 15:40:00,38.38,38.39,38.35,38.36,51645.0,32.3143,32.3227,32.289,32.2974,51645.0
2019-11-19 15:45:00,38.37,38.41,38.35,38.37,124202.0,32.3059,32.3395,32.289,32.3059,124202.0
2019-11-19 15:50:00,38.37,38.39,38.3,38.34,158745.0,32.3059,32.3227,32.2469,32.2806,158745.0
2019-11-19 15:55:00,38.34,38.38,38.31,38.35,310007.0,32.2806,32.3143,32.2553,32.289,310007.0
2019-11-20 09:30:00,38.41,38.6,38.37,38.6,69836.0,32.3395,32.4995,32.3059,32.4995,69836.0
2019-11-20 09:35:00,38.59,38.68,38.57,38.64,39786.0,32.4911,32.5669,32.4743,32.5332,39786.0
2019-11-20 09:40:00,38.65,38.69,38.63,38.67,30649.0,32.5416,32.5753,32.5248,32.5584,30649.0
2019-11-20 09:45:00,38.67,38.74,38.66,38.71,53792.0,32.5584,32.6174,32.55,32.5921,53792.0
2019-11-20 09:50:00,38.7,38.74,38.68,38.72,43720.0,32.5837,32.6174,32.5669,32.6005,43720.0
2019-11-20 09:55:00,38.72,38.75,38.68,38.7,40367.0,32.6005,32.6258,32.5669,32.5837,40367.0
2019-11-20 10:00:00,38.7,38.71,38.6,38.6,37880.0,32.5837,32.5921,32.4995,32.4995,37880.0
2019-11-20 10:05:00,38.6,38.61,38.39,38.4,61850.0,32.4995,32.5079,32.3227,32.3311,61850.0
2019-11-20 10:10:00,38.4,38.44,38.36,38.43,83196.0,32.3311,32.3648,32.2974,32.3564,83196.0
2019-11-20 10:15:00,38.44,38.52,38.43,38.51,51185.0,32.3648,32.4322,32.3564,32.4237,51185.0
2019-11-20 10:20:00,38.52,38.55,38.47,38.54,54643.0,32.4322,32.4574,32.3901,32.449,54643.0
2019-11-20 10:25:00,38.55,38.55,38.47,38.49,37795.0,32.4574,32.4574,32.3901,32.4069,37795.0
2019-11-20 10:30:00,38.48,38.49,38.37,38.41,51063.0,32.3985,32.4069,32.3059,32.3395,51063.0
2019-11-20 10:35:00,38.41,38.42,38.25,38.31,51085.0,32.3395,32.348,32.2048,32.2553,51085.0
2019-11-20 10:40:00,38.31,38.42,38.28,38.42,29225.0,32.2553,32.348,32.2301,32.348,29225.0
2019-11-20 10:45:00,38.41,38.42,38.32,38.33,37663.0,32.3395,32.348,32.2638,32.2722,37663.0
2019-11-20 10:50:00,38.34,38.34,38.27,38.29,38795.0,32.2806,32.2806,32.2217,32.2385,38795.0
2019-11-20 10:55:00,38.29,38.39,38.26,38.37,44025.0,32.2385,32.3227,32.2132,32.3059,44025.0
2019-11-20 11:00:00,38.37,38.37,38.29,38.31,47064.0,32.3059,32.3059,32.2385,32.2553,47064.0
2019-11-20 11:05:00,38.3,38.34,38.26,38.33,29023.0,32.2469,32.2806,32.2132,32.2722,29023.0
2019-11-20 11:10:00,38.34,38.36,38.32,38.34,20843.0,32.2806,32.2974,32.2638,32.2806,20843.0
2019-11-20 11:15:00,38.34,38.34,38.3,38.33,24427.0,32.2806,32.2806,32.2469,32.2722,24427.0
2019-11-20 11:20:00,38.32,38.32,38.28,38.3,23528.0,32.2638,32.2638,32.2301,32.2469,23528.0
2019-11-20 11:25:00,38.3,38.35,38.29,38.3,23843.0,32.2469,32.289,32.2385,32.2469,23843.0
2019-11-20 11:30:00,38.3,38.32,38.26,38.27,57572.0,32.2469,32.2638,32.2132,32.2217,57572.0
2019-11-20 11:35:00,38.27,38.29,38.25,38.26,36046.0,32.2217,32.2385,32.2048,32.2132,36046.0
2019-11-20 11:40:00,38.26,38.3,38.24,38.27,30275.0,32.2132,32.2469,32.1964,32.2217,30275.0
2019-11-20 11:45:00,38.27,38.29,38.24,38.25,19546.0,32.2217,32.2385,32.1964,32.2048,19546.0
2019-11-20 11:50:00,38.25,38.25,38.21,38.23,19845.0,32.2048,32.2048,32.1711,32.188,19845.0
2019-11-20 11:55:00,38.23,38.23,38.2,38.21,29257.0,32.188,32.188,32.1627,32.1711,29257.0
2019-11-20 12:00:00,38.22,38.22,38.12,38.12,40484.0,32.1796,32.1796,32.0954,32.0954,40484.0
2019-11-20 12:05:00,38.13,38.21,38.12,38.19,23003.0,32.1038,32.1711,32.0954,32.1543,23003.0
2019-11-20 12:10:00,38.19,38.22,38.17,38.18,21855.0,32.1543,32.1796,32.1375,32.1459,21855.0
2019-11-20 12:15:00,38.18,38.19,38.16,38.16,19205.0,32.1459,32.1543,32.129,32.129,19205.0
2019-11-20 12:20:00,38.16,38.17,38.11,38.13,33361.0,32.129,32.1375,32.087,32.1038,33361.0
2019-11-20 12:25:00,38.13,38.13,38.07,38.07,39484.0,32.1038,32.1038,32.0533,32.0533,39484.0
2019-11-20 12:30:00,38.08,38.08,38.01,38.04,81223.0,32.0617,32.0617,32.0028,32.028,81223.0
2019-11-20 12:35:00,38.03,38.08,38.03,38.07,34810.0,32.0196,32.0617,32.0196,32.0533,34810.0
2019-11-20 12:40:00,38.07,38.1,38.07,38.07,21653.0,32.0533,32.0785,32.0533,32.0533,21653.0
2019-11-20 12:45:00,38.08,38.1,38.04,38.06,16747.0,32.0617,32.0785,32.028,32.0449,16747.0
2019-11-20 12:50:00,38.07,38.12,38.05,38.09,27447.0,32.0533,32.0954,32.0364,32.0701,27447.0
2019-11-20 12:55:00,38.09,38.16,38.08,38.11,128547.0,32.0701,32.129,32.0617,32.087,128547.0
2019-11-20 13:00:00,38.11,38.15,38.05,38.08,63940.0,32.087,32.1206,32.0364,32.0617,63940.0
2019-11-20 13:05:00,38.08,38.2,38.08,38.18,62503.0,32.0617,32.1627,32.0617,32.1459,62503.0
2019-11-20 13:10:00,38.18,38.29,38.18,38.28,61732.0,32.1459,32.2385,32.1459,32.2301,61732.0
2019-11-20 13:15:00,38.28,38.39,38.25,38.38,46472.0,32.2301,32.3227,32.2048,32.3143,46472.0
2019-11-20 13:20:00,38.38,38.38,38.31,38.36,96893.0,32.3143,32.3143,32.2553,32.2974,96893.0
2019-11-20 13:25:00,38.36,38.37,38.3,38.37,49547.0,32.2974,32.3059,32.2469,32.3059,49547.0
2019-11-20 13:30:00,38.36,38.42,38.35,38.39,32426.0,32.2974,32.348,32.289,32.3227,32426.0
2019-11-20 13:35:00,38.38,38.41,38.35,38.37,16404.0,32.3143,32.3395,32.289,32.3059,16404.0
2019-11-20 13:40:00,38.38,38.41,38.36,38.38,35618.0,32.3143,32.3395,32.2974,32.3143,35618.0
2019-11-20 13:45:00,38.39,38.4,38.33,38.37,26345.0,32.3227,32.3311,32.2722,32.3059,26345.0
2019-11-20 13:50:00,38.38,38.38,38.25,38.27,71078.0,32.3143,32.3143,32.2048,32.2217,71078.0
2019-11-20 13:55:00,38.27,38.31,38.26,38.27,22683.0,32.2217,32.2553,32.2132,32.2217,22683.0
2019-11-20 14:00:00,38.27,38.32,38.26,38.3,25468.0,32.2217,32.2638,32.2132,32.2469,25468.0
2019-11-20 14:05:00,38.29,38.34,38.27,38.32,29120.0,32.2385,32.2806,32.2217,32.2638,29120.0
2019-11-20 14:10:00,38.32,38.36,38.3,38.34,15296.0,32.2638,32.2974,32.2469,32.2806,15296.0
2019-11-20 14:15:00,38.34,38.35,38.26,38.29,19720.0,32.2806,32.289,32.2132,32.2385,19720.0
2019-11-20 14:20:00,38.29,38.32,38.27,38.31,20905.0,32.2385,32.2638,32.2217,32.2553,20905.0
2019-11-20 14:25:00,38.31,38.31,38.28,38.3,16779.0,32.2553,32.2553,32.2301,32.2469,16779.0
2019-11-20 14:30:00,38.3,38.3,38.28,38.29,15195.0,32.2469,32.2469,32.2301,32.2385,15195.0
2019-11-20 14:35:00,38.29,38.34,38.28,38.33,13115.0,32.2385,32.2806,32.2301,32.2722,13115.0
2019-11-20 14:40:00,38.33,38.34,38.32,38.34,10389.0,32.2722,32.2806,32.2638,32.2806,10389.0
2019-11-20 14:45:00,38.34,38.39,38.33,38.39,28664.0,32.2806,32.3227,32.2722,32.3227,28664.0
2019-11-20 14:50:00,38.39,38.42,38.38,38.41,24042.0,32.3227,32.348,32.3143,32.3395,24042.0
2019-11-20 14:55:00,38.41,38.44,38.41,38.42,21878.0,32.3395,32.3648,32.3395,32.348,21878.0
2019-11-20 15:00:00,38.42,38.43,38.4,38.41,21599.0,32.348,32.3564,32.3311,32.3395,21599.0
2019-11-20 15:05:00,38.41,38.42,38.38,38.39,21486.0,32.3395,32.348,32.3143,32.3227,21486.0
2019-11-20 15:10:00,38.38,38.4,38.38,38.4,23337.0,32.3143,32.3311,32.3143,32.3311,23337.0
2019-11-20 15:15:00,38.4,38.4,38.37,38.39,32031.0,32.3311,32.3311,32.3059,32.3227,32031.0
2019-11-20 15:20:00,38.39,38.41,38.38,38.41,31966.0,32.3227,32.3395,32.3143,32.3395,31966.0
2019-11-20 15:25:00,38.41,38.47,38.4,38.46,35757.0,32.3395,32.3901,32.3311,32.3816,35757.0
2019-11-20 15:30:00,38.46,38.47,38.44,38.45,76248.0,32.3816,32.3901,32.3648,32.3732,76248.0
2019-11-20 15:35:00,38.46,38.47,38.45,38.45,43206.0,32.3816,32.3901,32.3732,32.3732,43206.0
2019-11-20 15:40:00,38.46,38.5,38.46,38.48,50839.0,32.3816,32.4153,32.3816,32.3985,50839.0
2019-11-20 15:45:00,38.48,38.5,38.46,38.47,57974.0,32.3985,32.4153,32.3816,32.3901,57974.0
2019-11-20 15:50:00,38.46,38.47,38.45,38.47,87529.0,32.3816,32.3901,32.3732,32.3901,87529.0
2019-11-20 15:55:00,38.46,38.52,38.46,38.49,400801.0,32.3816,32.4322,32.3816,32.4069,400801.0
2019-11-21 09:30:00,38.37,38.55,38.27,38.45,77975.0,32.3059,32.4574,32.2217,32.3732,77975.0
2019-11-21 09:35:00,38.46,38.47,38.21,38.23,26007.0,32.3816,32.3901,32.1711,32.188,26007.0
2019-11-21 09:40:00,38.26,38.34,38.24,38.33,34527.0,32.2132,32.2806,32.1964,32.2722,34527.0
2019-11-21 09:45:00,38.33,38.34,38.21,38.29,45181.0,32.2722,32.2806,32.1711,32.2385,45181.0
2019-11-21 09:50:00,38.27,38.29,38.18,38.25,41269.0,32.2217,32.2385,32.1459,32.2048,41269.0
2019-11-21 09:55:00,38.24,38.26,38.19,38.19,41749.0,32.1964,32.2132,32.1543,32.1543,41749.0
2019-11-21 10:00:00,38.19,38.23,38.11,38.16,37404.0,32.1543,32.188,32.087,32.129,37404.0
2019-11-21 10:05:00,38.15,38.22,38.1,38.18,50471.0,32.1206,32.1796,32.0785,32.1459,50471.0
2019-11-21 10:10:00,38.18,38.25,38.15,38.23,28173.0,32.1459,32.2048,32.1206,32.188,28173.0
2019-11-21 10:15:00,38.24,38.33,38.23,38.33,46115.0,32.1964,32.2722,32.188,32.2722,46115.0
2019-11-21 10:20:00,38.33,38.38,38.31,38.34,21372.0,32.2722,32.3143,32.2553,32.2806,21372.0
2019-11-21 10:25:00,38.34,38.36,38.2,38.2,24517.0,32.2806,32.2974,32.1627,32.1627,24517.0
2019-11-21 10:30:00,38.21,38.27,38.2,38.27,37446.0,32.1711,32.2217,32.1627,32.2217,37446.0
2019-11-21 10:35:00,38.27,38.32,38.27,38.32,23665.0,32.2217,32.2638,32.2217,32.2638,23665.0
2019-11-21 10:40:00,38.32,38.33,38.27,38.32,32313.0,32.2638,32.2722,32.2217,32.2638,32313.0
2019-11-21 10:45:00,38.32,38.34,38.26,38.28,29603.0,32.2638,32.2806,32.2132,32.2301,29603.0
2019-11-21 10:50:00,38.28,38.41,38.28,38.4,41989.0,32.2301,32.3395,32.2301,32.3311,41989.0
2019-11-21 10:55:00,38.41,38.41,38.34,38.36,41471.0,32.3395,32.3395,32.2806,32.2974,41471.0
2019-11-21 11:00:00,38.36,38.42,38.34,38.37,40446.0,32.2974,32.348,32.2806,32.3059,40446.0
2019-11-21 11:05:00,38.37,38.43,38.36,38.4,22986.0,32.3059,32.3564,32.2974,32.3311,22986.0
2019-11-21 11:10:00,38.41,38.48,38.41,38.44,23671.0,32.3395,32.3985,32.3395,32.3648,23671.0
2019-11-21 11:15:00,38.43,38.43,38.34,38.35,26342.0,32.3564,32.3564,32.2806,32.289,26342.0
2019-11-21 11:20:00,38.34,38.44,38.32,38.43,25464.0,32.2806,32.3648,32.2638,32.3564,25464.0
2019-11-21 11:25:00,38.43,38.43,38.35,38.37,30158.0,32.3564,32.3564,32.289,32.3059,30158.0
2019-11-21 11:30:00,38.36,38.37,38.3,38.31,33569.0,32.2974,32.3059,32.2469,32.2553,33569.0
2019-11-21 11:35:00,38.31,38.34,38.29,38.3,26946.0,32.2553,32.2806,32.2385,32.2469,26946.0
2019-11-21 11:40:00,38.3,38.31,38.26,38.31,29001.0,32.2469,32.2553,32.2132,32.2553,29001.0
2019-11-21 11:45:00,38.3,38.33,38.26,38.29,16868.0,32.2469,32.2722,32.2132,32.2385,16868.0
2019-11-21 11:50:00,38.28,38.28,38.24,38.28,25524.0,32.2301,32.2301,32.1964,32.2301,25524.0
2019-11-21 11:55:00,38.27,38.32,38.26,38.3,22133.0,32.2217,32.2638,32.2132,32.2469,22133.0
2019-11-21 12:00:00,38.3,38.31,38.25,38.25,27384.0,32.2469,32.2553,32.2048,32.2048,27384.0
2019-11-21 12:05:00,38.25,38.29,38.23,38.27,25195.0,32.2048,32.2385,32.188,32.2217,25195.0
2019-11-21 12:10:00,38.26,38.33,38.26,38.3,16271.0,32.2132,32.2722,32.2132,32.2469,16271.0
2019-11-21 12:15:00,38.3,38.31,38.22,38.24,30279.0,32.2469,32.2553,32.1796,32.1964,30279.0
2019-11-21 12:20:00,38.24,38.27,38.22,38.26,29373.0,32.1964,32.2217,32.1796,32.2132,29373.0
2019-11-21 12:25:00,38.27,38.28,38.26,38.28,18862.0,32.2217,32.2301,32.2132,32.2301,18862.0
2019-11-21 12:30:00,38.28,38.3,38.22,38.22,31905.0,32.2301,32.2469,32.1796,32.1796,31905.0
2019-11-21 12:35:00,38.21,38.25,38.19,38.25,19461.0,32.1711,32.2048,32.1543,32.2048,19461.0
2019-11-21 12:40:00,38.25,38.29,38.24,38.29,11182.0,32.2048,32.2385,32.1964,32.2385,11182.0
2019-11-21 12:45:00,38.29,38.36,38.25,38.34,76476.0,32.2385,32.2974,32.2048,32.2806,76476.0
2019-11-21 12:50:00,38.34,38.35,38.27,38.28,24100.0,32.2806,32.289,32.2217,32.2301,24100.0
2019-11-21 12:55:00,38.27,38.28,38.23,38.28,23412.0,32.2217,32.2301,32.188,32.2301,23412.0
2019-11-21 13:00:00,38.28,38.34,38.27,38.28,27681.0,32.2301,32.2806,32.2217,32.2301,27681.0
2019-11-21 13:05:00,38.28,38.3,38.27,38.3,8308.0,32.2301,32.2469,32.2217,32.2469,8308.0
2019-11-21 13:10:00,38.29,38.31,38.27,38.28,24509.0,32.2385,32.2553,32.2217,32.2301,24509.0
2019-11-21 13:15:00,38.29,38.35,38.27,38.28,23992.0,32.2385,32.289,32.2217,32.2301,23992.0
2019-11-21 13:20:00,38.28,38.34,38.28,38.28,19882.0,32.2301,32.2806,32.2301,32.2301,19882.0
2019-11-21 13:25:00,38.27,38.29,38.23,38.27,35899.0,32.2217,32.2385,32.188,32.2217,35899.0
2019-11-21 13:30:00,38.27,38.28,38.22,38.26,33233.0,32.2217,32.2301,32.1796,32.2132,33233.0
2019-11-21 13:35:00,38.26,38.31,38.25,38.31,21664.0,32.2132,32.2553,32.2048,32.2553,21664.0
2019-11-21 13:40:00,38.31,38.33,38.28,38.3,16811.0,32.2553,32.2722,32.2301,32.2469,16811.0
2019-11-21 13:45:00,38.3,38.35,38.28,38.31,19489.0,32.2469,32.289,32.2301,32.2553,19489.0
2019-11-21 13:50:00,38.31,38.34,38.31,38.32,13047.0,32.2553,32.2806,32.2553,32.2638,13047.0
2019-11-21 13:55:00,38.32,38.33,38.3,38.33,10133.0,32.2638,32.2722,32.2469,32.2722,10133.0
2019-11-21 14:00:00,38.32,38.41,38.31,38.41,47834.0,32.2638,32.3395,32.2553,32.3395,47834.0
2019-11-21 14:05:00,38.41,38.41,38.33,38.36,22446.0,32.3395,32.3395,32.2722,32.2974,22446.0
2019-11-21 14:10:00,38.36,38.38,38.36,38.38,12495.0,32.2974,32.3143,32.2974,32.3143,12495.0
2019-11-21 14:15:00,38.37,38.39,38.36,38.37,13662.0,32.3059,32.3227,32.2974,32.3059,13662.0
2019-11-21 14:20:00,38.36,38.36,38.31,38.32,26061.0,32.2974,32.2974,32.2553,32.2638,26061.0
2019-11-21 14:25:00,38.32,38.43,38.31,38.42,40397.0,32.2638,32.3564,32.2553,32.348,40397.0
2019-11-21 14:30:00,38.43,38.46,38.41,38.43,28590.0,32.3564,32.3816,32.3395,32.3564,28590.0
2019-11-21 14:35:00,38.44,38.48,38.43,38.48,18198.0,32.3648,32.3985,32.3564,32.3985,18198.0
2019-11-21 14:40:00,38.48,38.5,38.44,38.48,34708.0,32.3985,32.4153,32.3648,32.3985,34708.0
2019-11-21 14:45:00,38.47,38.48,38.45,38.47,14707.0,32.3901,32.3985,32.3732,32.3901,14707.0
2019-11-21 14:50:00,38.47,38.49,38.43,38.45,27789.0,32.3901,32.4069,32.3564,32.3732,27789.0
2019-11-21 14:55:00,38.45,38.46,38.43,38.45,13678.0,32.3732,32.3816,32.3564,32.3732,13678.0
2019-11-21 15:00:00,38.45,38.47,38.42,38.45,21905.0,32.3732,32.3901,32.348,32.3732,21905.0
2019-11-21 15:05:00,38.45,38.45,38.41,38.43,21110.0,32.3732,32.3732,32.3395,32.3564,21110.0
2019-11-21 15:10:00,38.42,38.43,38.39,38.41,23201.0,32.348,32.3564,32.3227,32.3395,23201.0
2019-11-21 15:15:00,38.4,38.42,38.39,38.41,18064.0,32.3311,32.348,32.3227,32.3395,18064.0
2019-11-21 15:20:00,38.41,38.42,38.37,38.38,34490.0,32.3395,32.348,32.3059,32.3143,34490.0
2019-11-21 15:25:00,38.38,38.38,38.35,38.38,29649.0,32.3143,32.3143,32.289,32.3143,29649.0
2019-11-21 15:30:00,38.37,38.38,38.36,38.36,40539.0,32.3059,32.3143,32.2974,32.2974,40539.0
2019-11-21 15:35:00,38.36,38.37,38.34,38.34,39952.0,32.2974,32.3059,32.2806,32.2806,39952.0
2019-11-21 15:40:00,38.34,38.35,38.29,38.29,63643.0,32.2806,32.289,32.2385,32.2385,63643.0
2019-11-21 15:45:00,38.3,38.33,38.29,38.31,74012.0,32.2469,32.2722,32.2385,32.2553,74012.0
2019-11-21 15:50:00,38.31,38.32,38.28,38.29,164554.0,32.2553,32.2638,32.2301,32.2385,164554.0
2019-11-21 15:55:00,38.28,38.29,38.2,38.21,457662.0,32.2301,32.2385,32.1627,32.1711,457662.0
2019-11-22 09:30:00,38.27,38.33,38.11,38.26,130255.0,32.2217,32.2722,32.087,32.2132,130255.0
2019-11-22 09:35:00,38.26,38.26,38.09,38.12,67834.0,32.2132,32.2132,32.0701,32.0954,67834.0
2019-11-22 09:40:00,38.1,38.18,38.05,38.14,28544.0,32.0785,32.1459,32.0364,32.1122,28544.0
2019-11-22 09:45:00,38.13,38.13,38.01,38.05,49762.0,32.1038,32.1038,32.0028,32.0364,49762.0
2019-11-22 09:50:00,38.04,38.07,37.98,38.07,39607.0,32.028,32.0533,31.9775,32.0533,39607.0
2019-11-22 09:55:00,38.06,38.12,38.0,38.11,45688.0,32.0449,32.0954,31.9943,32.087,45688.0
2019-11-22 10:00:00,38.11,38.11,37.92,37.95,78629.0,32.087,32.087,31.927,31.9522,78629.0
2019-11-22 10:05:00,37.95,38.01,37.88,37.97,48730.0,31.9522,32.0028,31.8933,31.9691,48730.0
2019-11-22 10:10:00,37.96,37.99,37.89,37.96,19080.0,31.9607,31.9859,31.9017,31.9607,19080.0
2019-11-22 10:15:00,37.95,38.0,37.91,37.98,16213.0,31.9522,31.9943,31.9186,31.9775,16213.0
2019-11-22 10:20:00,37.98,37.98,37.86,37.87,26895.0,31.9775,31.9775,31.8765,31.8849,26895.0
2019-11-22 10:25:00,37.87,37.95,37.83,37.95,60576.0,31.8849,31.9522,31.8512,31.9522,60576.0
2019-11-22 10:30:00,37.94,37.99,37.91,37.94,22402.0,31.9438,31.9859,31.9186,31.9438,22402.0
2019-11-22 10:35:00,37.94,38.02,37.94,37.98,26075.0,31.9438,32.0112,31.9438,31.9775,26075.0
2019-11-22 10:40:00,37.98,37.98,37.88,37.92,36303.0,31.9775,31.9775,31.8933,31.927,36303.0
2019-11-22 10:45:00,37.92,37.97,37.89,37.94,34088.0,31.927,31.9691,31.9017,31.9438,34088.0
2019-11-22 10:50:00,37.93,38.01,37.92,38.01,24696.0,31.9354,32.0028,31.927,32.0028,24696.0
2019-11-22 10:55:00,38.02,38.04,37.98,38.02,17920.0,32.0112,32.028,31.9775,32.0112,17920.0
2019-11-22 11:00:00,38.02,38.19,38.02,38.19,39389.0,32.0112,32.1543,32.0112,32.1543,39389.0
2019-11-22 11:05:00,38.19,38.21,38.13,38.13,103712.0,32.1543,32.1711,32.1038,32.1038,103712.0
2019-11-22 11:10:00,38.13,38.14,38.07,38.12,37610.0,32.1038,32.1122,32.0533,32.0954,37610.0
2019-11-22 11:15:00,38.11,38.11,38.06,38.08,12406.0,32.087,32.087,32.0449,32.0617,12406.0
2019-11-22 11:20:00,38.08,38.11,38.0,38.06,35660.0,32.0617,32.087,31.9943,32.0449,35660.0
2019-11-22 11:25:00,38.05,38.07,38.0,38.03,17224.0,32.0364,32.0533,31.9943,32.0196,17224.0
2019-11-22 11:30:00,38.03,38.07,38.02,38.06,26943.0,32.0196,32.0533,32.0112,32.0449,26943.0
2019-11-22 11:35:00,38.06,38.08,38.01,38.01,23069.0,32.0449,32.0617,32.0028,32.0028,23069.0
2019-11-22 11:40:00,38.02,38.03,37.97,37.98,15964.0,32.0112,32.0196,31.9691,31.9775,15964.0
2019-11-22 11:45:00,37.98,37.99,37.95,37.97,18853.0,31.9775,31.9859,31.9522,31.9691,18853.0
2019-11-22 11:50:00,37.97,37.98,37.93,37.97,27979.0,31.9691,31.9775,31.9354,31.9691,27979.0
2019-11-22 11:55:00,37.97,38.01,37.97,37.97,17792.0,31.9691,32.0028,31.9691,31.9691,17792.0
2019-11-22 12:00:00,37.98,38.01,37.97,38.0,19562.0,31.9775,32.0028,31.9691,31.9943,19562.0
2019-11-22 12:05:00,38.0,38.0,37.91,37.92,21241.0,31.9943,31.9943,31.9186,31.927,21241.0
2019-11-22 12:10:00,37.92,37.97,37.92,37.96,19954.0,31.927,31.9691,31.927,31.9607,19954.0
2019-11-22 12:15:00,37.96,38.0,37.95,37.98,21242.0,31.9607,31.9943,31.9522,31.9775,21242.0
2019-11-22 12:20:00,37.97,38.03,37.97,38.02,15231.0,31.9691,32.0196,31.9691,32.0112,15231.0
2019-11-22 12:25:00,38.02,38.04,38.01,38.02,16288.0,32.0112,32.028,32.0028,32.0112,16288.0
2019-11-22 12:30:00,38.02,38.08,38.01,38.08,42251.0,32.0112,32.0617,32.0028,32.0617,42251.0
2019-11-22 12:35:00,38.08,38.09,38.05,38.05,15254.0,32.0617,32.0701,32.0364,32.0364,15254.0
2019-11-22 12:40:00,38.05,38.05,38.01,38.05,11412.0,32.0364,32.0364,32.0028,32.0364,11412.0
2019-11-22 12:45:00,38.05,38.06,38.02,38.02,19337.0,32.0364,32.0449,32.0112,32.0112,19337.0
2019-11-22 12:50:00,38.03,38.03,37.99,38.0,8897.0,32.0196,32.0196,31.9859,31.9943,8897.0
2019-11-22 12:55:00,38.0,38.0,37.98,37.98,5155.0,31.9943,31.9943,31.9775,31.9775,5155.0
2019-11-22 13:00:00,37.98,37.99,37.96,37.96,11207.0,31.9775,31.9859,31.9607,31.9607,11207.0
2019-11-22 13:05:00,37.96,37.99,37.95,37.99,16407.0,31.9607,31.9859,31.9522,31.9859,16407.0
2019-11-22 13:10:00,38.0,38.0,37.96,37.98,13324.0,31.9943,31.9943,31.9607,31.9775,13324.0
2019-11-22 13:15:00,37.97,37.99,37.97,37.97,12395.0,31.9691,31.9859,31.9691,31.9691,12395.0
2019-11-22 13:20:00,37.97,37.98,37.95,37.95,11138.0,31.9691,31.9775,31.9522,31.9522,11138.0
2019-11-22 13:25:00,37.95,37.98,37.94,37.96,10237.0,31.9522,31.9775,31.9438,31.9607,10237.0
2019-11-22 13:30:00,37.97,37.98,37.96,37.97,6658.0,31.9691,31.9775,31.9607,31.9691,6658.0
2019-11-22 13:35:00,37.97,37.98,37.96,37.97,13487.0,31.9691,31.9775,31.9607,31.9691,13487.0
2019-11-22 13:40:00,37.98,37.98,37.94,37.94,15868.0,31.9775,31.9775,31.9438,31.9438,15868.0
2019-11-22 13:45:00,37.95,37.96,37.94,37.94,14926.0,31.9522,31.9607,31.9438,31.9438,14926.0
2019-11-22 13:50:00,37.95,37.99,37.94,37.98,14703.0,31.9522,31.9859,31.9438,31.9775,14703.0
2019-11-22 13:55:00,37.97,37.98,37.95,37.95,8523.0,31.9691,31.9775,31.9522,31.9522,8523.0
2019-11-22 14:00:00,37.94,37.98,37.94,37.98,17010.0,31.9438,31.9775,31.9438,31.9775,17010.0
2019-11-22 14:05:00,37.98,37.99,37.95,37.96,12479.0,31.9775,31.9859,31.9522,31.9607,12479.0
2019-11-22 14:10:00,37.96,37.97,37.93,37.94,11589.0,31.9607,31.9691,31.9354,31.9438,11589.0
2019-11-22 14:15:00,37.94,37.97,37.93,37.95,14359.0,31.9438,31.9691,31.9354,31.9522,14359.0
2019-11-22 14:20:00,37.95,37.97,37.93,37.94,14567.0,31.9522,31.9691,31.9354,31.9438,14567.0
2019-11-22 14:25:00,37.93,37.94,37.92,37.92,24966.0,31.9354,31.9438,31.927,31.927,24966.0
2019-11-22 14:30:00,37.92,37.94,37.91,37.92,22588.0,31.927,31.9438,31.9186,31.927,22588.0
2019-11-22 14:35:00,37.91,37.92,37.88,37.89,16389.0,31.9186,31.927,31.8933,31.9017,16389.0
2019-11-22 14:40:00,37.89,37.92,37.88,37.91,15018.0,31.9017,31.927,31.8933,31.9186,15018.0
2019-11-22 14:45:00,37.91,37.91,37.9,37.91,16549.0,31.9186,31.9186,31.9101,31.9186,16549.0
2019-11-22 14:50:00,37.91,37.92,37.9,37.91,8343.0,31.9186,31.927,31.9101,31.9186,8343.0
2019-11-22 14:55:00,37.91,37.93,37.91,37.91,15907.0,31.9186,31.9354,31.9186,31.9186,15907.0
2019-11-22 15:00:00,37.92,37.94,37.9,37.94,15649.0,31.927,31.9438,31.9101,31.9438,15649.0
2019-11-22 15:05:00,37.94,37.94,37.86,37.87,27363.0,31.9438,31.9438,31.8765,31.8849,27363.0
2019-11-22 15:10:00,37.87,37.89,37.86,37.87,19093.0,31.8849,31.9017,31.8765,31.8849,19093.0
2019-11-22 15:15:00,37.88,37.94,37.88,37.93,38584.0,31.8933,31.9438,31.8933,31.9354,38584.0
2019-11-22 15:20:00,37.93,37.97,37.92,37.96,22686.0,31.9354,31.9691,31.927,31.9607,22686.0
2019-11-22 15:25:00,37.96,38.0,37.95,37.98,34257.0,31.9607,31.9943,31.9522,31.9775,34257.0
2019-11-22 15:30:00,37.98,38.02,37.95,38.02,42783.0,31.9775,32.0112,31.9522,32.0112,42783.0
2019-11-22 15:35:00,38.02,38.04,38.01,38.03,52899.0,32.0112,32.028,32.0028,32.0196,52899.0
2019-11-22 15:40:00,38.03,38.04,38.01,38.03,57385.0,32.0196,32.028,32.0028,32.0196,57385.0
2019-11-22 15:45:00,38.04,38.04,38.01,38.04,87201.0,32.028,32.028,32.0028,32.028,87201.0
2019-11-22 15:50:00,38.04,38.07,38.03,38.07,96160.0,32.028,32.0533,32.0196,32.0533,96160.0
2019-11-22 15:55:00,38.07,38.1,38.04,38.1,404757.0,32.0533,32.0785,32.028,32.0785,404757.0
2019-11-25 09:30:00,37.91,38.0,37.82,37.96,151402.0,31.9186,31.9943,31.8428,31.9607,151402.0
2019-11-25 09:35:00,37.97,38.04,37.86,37.92,102756.0,31.9691,32.028,31.8765,31.927,102756.0
2019-11-25 09:40:00,37.91,38.02,37.89,37.94,110600.0,31.9186,32.0112,31.9017,31.9438,110600.0
2019-11-25 09:45:00,37.94,38.06,37.93,38.06,52213.0,31.9438,32.0449,31.9354,32.0449,52213.0
2019-11-25 09:50:00,38.06,38.14,38.02,38.11,61062.0,32.0449,32.1122,32.0112,32.087,61062.0
2019-11-25 09:55:00,38.11,38.17,38.11,38.13,67127.0,32.087,32.1375,32.087,32.1038,67127.0
2019-11-25 10:00:00,38.14,38.2,38.1,38.19,63417.0,32.1122,32.1627,32.0785,32.1543,63417.0
2019-11-25 10:05:00,38.2,38.2,38.14,38.15,35882.0,32.1627,32.1627,32.1122,32.1206,35882.0
2019-11-25 10:10:00,38.14,38.14,38.02,38.09,51512.0,32.1122,32.1122,32.0112,32.0701,51512.0
2019-11-25 10:15:00,38.08,38.12,38.05,38.07,27861.0,32.0617,32.0954,32.0364,32.0533,27861.0
2019-11-25 10:20:00,38.08,38.11,38.05,38.09,43126.0,32.0617,32.087,32.0364,32.0701,43126.0
2019-11-25 10:25:00,38.09,38.14,38.07,38.08,41653.0,32.0701,32.1122,32.0533,32.0617,41653.0
2019-11-25 10:30:00,38.08,38.09,38.04,38.06,44810.0,32.0617,32.0701,32.028,32.0449,44810.0
2019-11-25 10:35:00,38.06,38.07,37.97,38.0,110925.0,32.0449,32.0533,31.9691,31.9943,110925.0
2019-11-25 10:40:00,38.0,38.08,38.0,38.03,52216.0,31.9943,32.0617,31.9943,32.0196,52216.0
2019-11-25 10:45:00,38.04,38.09,38.02,38.05,61206.0,32.028,32.0701,32.0112,32.0364,61206.0
2019-11-25 10:50:00,38.05,38.05,37.88,37.89,84399.0,32.0364,32.0364,31.8933,31.9017,84399.0
2019-11-25 10:55:00,37.9,37.9,37.84,37.9,53580.0,31.9101,31.9101,31.8596,31.9101,53580.0
2019-11-25 11:00:00,37.89,37.98,37.87,37.98,130143.0,31.9017,31.9775,31.8849,31.9775,130143.0
2019-11-25 11:05:00,37.98,38.01,37.91,37.93,86260.0,31.9775,32.0028,31.9186,31.9354,86260.0
2019-11-25 11:10:00,37.93,37.93,37.87,37.88,69925.0,31.9354,31.9354,31.8849,31.8933,69925.0
2019-11-25 11:15:00,37.88,37.92,37.87,37.91,59682.0,31.8933,31.927,31.8849,31.9186,59682.0
2019-11-25 11:20:00,37.91,37.91,37.86,37.91,78859.0,31.9186,31.9186,31.8765,31.9186,78859.0
2019-11-25 11:25:00,37.91,37.94,37.9,37.94,58558.0,31.9186,31.9438,31.9101,31.9438,58558.0
2019-11-25 11:30:00,37.94,38.01,37.93,37.94,140466.0,31.9438,32.0028,31.9354,31.9438,140466.0
2019-11-25 11:35:00,37.95,37.95,37.91,37.92,38348.0,31.9522,31.9522,31.9186,31.927,38348.0
2019-11-25 11:40:00,37.92,37.96,37.88,37.89,60924.0,31.927,31.9607,31.8933,31.9017,60924.0
2019-11-25 11:45:00,37.88,37.95,37.86,37.94,98927.0,31.8933,31.9522,31.8765,31.9438,98927.0
2019-11-25 11:50:00,37.95,37.96,37.89,37.9,53967.0,31.9522,31.9607,31.9017,31.9101,53967.0
2019-11-25 11:55:00,37.9,37.92,37.88,37.92,49631.0,31.9101,31.927,31.8933,31.927,49631.0
2019-11-25 12:00:00,37.92,37.95,37.89,37.94,53716.0,31.927,31.9522,31.9017,31.9438,53716.0
2019-11-25 12:05:00,37.95,37.95,37.89,37.9,21135.0,31.9522,31.9522,31.9017,31.9101,21135.0
2019-11-25 12:10:00,37.9,37.91,37.86,37.87,54433.0,31.9101,31.9186,31.8765,31.8849,54433.0
2019-11-25 12:15:00,37.88,37.95,37.88,37.95,43191.0,31.8933,31.9522,31.8933,31.9522,43191.0
2019-11-25 12:20:00,37.94,37.96,37.92,37.94,21184.0,31.9438,31.9607,31.927,31.9438,21184.0
2019-11-25 12:25:00,37.94,37.95,37.9,37.91,14040.0,31.9438,31.9522,31.9101,31.9186,14040.0
2019-11-25 12:30:00,37.91,37.93,37.87,37.88,27968.0,31.9186,31.9354,31.8849,31.8933,27968.0
2019-11-25 12:35:00,37.88,37.9,37.83,37.85,26699.0,31.8933,31.9101,31.8512,31.868,26699.0
2019-11-25 12:40:00,37.85,37.88,37.84,37.87,27170.0,31.868,31.8933,31.8596,31.8849,27170.0
2019-11-25 12:45:00,37.88,37.92,37.86,37.91,27559.0,31.8933,31.927,31.8765,31.9186,27559.0
2019-11-25 12:50:00,37.91,37.92,37.9,37.9,25344.0,31.9186,31.927,31.9101,31.9101,25344.0
2019-11-25 12:55:00,37.91,37.91,37.85,37.86,18853.0,31.9186,31.9186,31.868,31.8765,18853.0
2019-11-25 13:00:00,37.86,37.89,37.79,37.83,77427.0,31.8765,31.9017,31.8175,31.8512,77427.0
2019-11-25 13:05:00,37.82,37.87,37.79,37.86,49227.0,31.8428,31.8849,31.8175,31.8765,49227.0
2019-11-25 13:10:00,37.87,37.87,37.84,37.84,18811.0,31.8849,31.8849,31.8596,31.8596,18811.0
2019-11-25 13:15:00,37.84,37.87,37.82,37.84,46953.0,31.8596,31.8849,31.8428,31.8596,46953.0
2019-11-25 13:20:00,37.83,37.86,37.83,37.85,20640.0,31.8512,31.8765,31.8512,31.868,20640.0
2019-11-25 13:25:00,37.84,37.87,37.84,37.84,20965.0,31.8596,31.8849,31.8596,31.8596,20965.0
2019-11-25 13:30:00,37.85,37.88,37.82,37.83,56545.0,31.868,31.8933,31.8428,31.8512,56545.0
2019-11-25 13:35:00,37.83,37.85,37.79,37.81,58349.0,31.8512,31.868,31.8175,31.8344,58349.0
2019-11-25 13:40:00,37.82,37.85,37.81,37.84,20025.0,31.8428,31.868,31.8344,31.8596,20025.0
2019-11-25 13:45:00,37.84,37.9,37.83,37.89,58885.0,31.8596,31.9101,31.8512,31.9017,58885.0
2019-11-25 13:50:00,37.88,37.89,37.83,37.85,29710.0,31.8933,31.9017,31.8512,31.868,29710.0
2019-11-25 13:55:00,37.85,37.86,37.81,37.83,26576.0,31.868,31.8765,31.8344,31.8512,26576.0
2019-11-25 14:00:00,37.83,37.85,37.82,37.83,41720.0,31.8512,31.868,31.8428,31.8512,41720.0
2019-11-25 14:05:00,37.84,37.86,37.84,37.84,19720.0,31.8596,31.8765,31.8596,31.8596,19720.0
2019-11-25 14:10:00,37.84,37.84,37.8,37.8,21093.0,31.8596,31.8596,31.8259,31.8259,21093.0
2019-11-25 14:15:00,37.8,37.81,37.79,37.8,29208.0,31.8259,31.8344,31.8175,31.8259,29208.0
2019-11-25 14:20:00,37.8,37.84,37.8,37.83,38886.0,31.8259,31.8596,31.8259,31.8512,38886.0
2019-11-25 14:25:00,37.83,37.84,37.82,37.84,13417.0,31.8512,31.8596,31.8428,31.8596,13417.0
2019-11-25 14:30:00,37.83,37.86,37.83,37.86,26118.0,31.8512,31.8765,31.8512,31.8765,26118.0
2019-11-25 14:35:00,37.86,37.87,37.85,37.86,17577.0,31.8765,31.8849,31.868,31.8765,17577.0
2019-11-25 14:40:00,37.85,37.86,37.83,37.84,26595.0,31.868,31.8765,31.8512,31.8596,26595.0
2019-11-25 14:45:00,37.84,37.85,37.77,37.79,56159.0,31.8596,31.868,31.8007,31.8175,56159.0
2019-11-25 14:50:00,37.78,37.82,37.76,37.81,66082.0,31.8091,31.8428,31.7923,31.8344,66082.0
2019-11-25 14:55:00,37.82,37.83,37.78,37.79,33167.0,31.8428,31.8512,31.8091,31.8175,33167.0
2019-11-25 15:00:00,37.8,37.8,37.77,37.77,36292.0,31.8259,31.8259,31.8007,31.8007,36292.0
2019-11-25 15:05:00,37.78,37.78,37.73,37.76,38710.0,31.8091,31.8091,31.767,31.7923,38710.0
2019-11-25 15:10:00,37.76,37.77,37.74,37.77,53924.0,31.7923,31.8007,31.7754,31.8007,53924.0
2019-11-25 15:15:00,37.77,37.78,37.76,37.76,61247.0,31.8007,31.8091,31.7923,31.7923,61247.0
2019-11-25 15:20:00,37.76,37.77,37.73,37.75,81355.0,31.7923,31.8007,31.767,31.7838,81355.0
2019-11-25 15:25:00,37.75,37.78,37.74,37.76,48092.0,31.7838,31.8091,31.7754,31.7923,48092.0
2019-11-25 15:30:00,37.77,37.77,37.72,37.74,123429.0,31.8007,31.8007,31.7586,31.7754,123429.0
2019-11-25 15:35:00,37.74,37.75,37.7,37.71,114246.0,31.7754,31.7838,31.7417,31.7502,114246.0
2019-11-25 15:40:00,37.71,37.75,37.7,37.75,56309.0,31.7502,31.7838,31.7417,31.7838,56309.0
2019-11-25 15:45:00,37.75,37.76,37.72,37.74,65022.0,31.7838,31.7923,31.7586,31.7754,65022.0
2019-11-25 15:50:00,37.74,37.76,37.71,37.76,165444.0,31.7754,31.7923,31.7502,31.7923,165444.0
2019-11-25 15:55:00,37.76,37.77,37.69,37.75,434167.0,31.7923,31.8007,31.7333,31.7838,434167.0
2019-11-26 09:30:00,37.84,37.86,37.75,37.85,101522.0,31.8596,31.8765,31.7838,31.868,101522.0
2019-11-26 09:35:00,37.85,37.86,37.75,37.76,45777.0,31.868,31.8765,31.7838,31.7923,45777.0
2019-11-26 09:40:00,37.76,37.76,37.63,37.67,68683.0,31.7923,31.7923,31.6828,31.7165,68683.0
2019-11-26 09:45:00,37.66,37.78,37.61,37.78,51776.0,31.7081,31.8091,31.666,31.8091,51776.0
2019-11-26 09:50:00,37.79,37.79,37.69,37.72,50331.0,31.8175,31.8175,31.7333,31.7586,50331.0
2019-11-26 09:55:00,37.73,37.82,37.72,37.82,49540.0,31.767,31.8428,31.7586,31.8428,49540.0
2019-11-26 10:00:00,37.82,37.82,37.72,37.77,139864.0,31.8428,31.8428,31.7586,31.8007,139864.0
2019-11-26 10:05:00,37.77,37.88,37.76,37.84,194130.0,31.8007,31.8933,31.7923,31.8596,194130.0
2019-11-26 10:10:00,37.83,37.89,37.8,37.88,43956.0,31.8512,31.9017,31.8259,31.8933,43956.0
2019-11-26 10:15:00,37.89,37.92,37.85,37.88,43261.0,31.9017,31.927,31.868,31.8933,43261.0
2019-11-26 10:20:00,37.88,37.95,37.87,37.9,76955.0,31.8933,31.9522,31.8849,31.9101,76955.0
2019-11-26 10:25:00,37.9,37.9,37.86,37.89,29466.0,31.9101,31.9101,31.8765,31.9017,29466.0
2019-11-26 10:30:00,37.89,37.92,37.85,37.88,66213.0,31.9017,31.927,31.868,31.8933,66213.0
2019-11-26 10:35:00,37.88,37.9,37.84,37.86,44172.0,31.8933,31.9101,31.8596,31.8765,44172.0
2019-11-26 10:40:00,37.86,37.89,37.81,37.88,75472.0,31.8765,31.9017,31.8344,31.8933,75472.0
2019-11-26 10:45:00,37.89,37.95,37.88,37.91,54261.0,31.9017,31.9522,31.8933,31.9186,54261.0
2019-11-26 10:50:00,37.91,37.98,37.91,37.98,65940.0,31.9186,31.9775,31.9186,31.9775,65940.0
2019-11-26 10:55:00,37.98,38.03,37.97,38.01,61826.0,31.9775,32.0196,31.9691,32.0028,61826.0
2019-11-26 11:00:00,38.02,38.04,37.99,38.01,105185.0,32.0112,32.028,31.9859,32.0028,105185.0
2019-11-26 11:05:00,38.01,38.08,37.99,38.04,100357.0,32.0028,32.0617,31.9859,32.028,100357.0
2019-11-26 11:10:00,38.04,38.04,37.98,38.01,72002.0,32.028,32.028,31.9775,32.0028,72002.0
2019-11-26 11:15:00,38.01,38.01,37.95,37.99,24097.0,32.0028,32.0028,31.9522,31.9859,24097.0
2019-11-26 11:20:00,37.99,38.01,37.96,37.96,32766.0,31.9859,32.0028,31.9607,31.9607,32766.0
2019-11-26 11:25:00,37.97,38.01,37.89,37.89,41434.0,31.9691,32.0028,31.9017,31.9017,41434.0
2019-11-26 11:30:00,37.89,37.93,37.88,37.92,50773.0,31.9017,31.9354,31.8933,31.927,50773.0
2019-11-26 11:35:00,37.92,37.96,37.91,37.91,63082.0,31.927,31.9607,31.9186,31.9186,63082.0
2019-11-26 11:40:00,37.91,37.92,37.85,37.9,53358.0,31.9186,31.927,31.868,31.9101,53358.0
2019-11-26 11:45:00,37.91,37.91,37.84,37.87,40386.0,31.9186,31.9186,31.8596,31.8849,40386.0
2019-11-26 11:50:00,37.87,37.9,37.86,37.86,20725.0,31.8849,31.9101,31.8765,31.8765,20725.0
2019-11-26 11:55:00,37.86,37.87,37.82,37.83,44629.0,31.8765,31.8849,31.8428,31.8512,44629.0
2019-11-26 12:00:00,37.84,37.86,37.83,37.84,24400.0,31.8596,31.8765,31.8512,31.8596,24400.0
2019-11-26 12:05:00,37.85,37.85,37.81,37.83,46497.0,31.868,31.868,31.8344,31.8512,46497.0
2019-11-26 12:10:00,37.83,37.9,37.82,37.89,49362.0,31.8512,31.9101,31.8428,31.9017,49362.0
2019-11-26 12:15:00,37.89,37.92,37.88,37.89,47133.0,31.9017,31.927,31.8933,31.9017,47133.0
2019-11-26 12:20:00,37.89,37.91,37.86,37.86,31440.0,31.9017,31.9186,31.8765,31.8765,31440.0
2019-11-26 12:25:00,37.87,37.88,37.83,37.83,37183.0,31.8849,31.8933,31.8512,31.8512,37183.0
2019-11-26 12:30:00,37.84,37.84,37.78,37.83,46362.0,31.8596,31.8596,31.8091,31.8512,46362.0
2019-11-26 12:35:00,37.83,37.83,37.77,37.77,24588.0,31.8512,31.8512,31.8007,31.8007,24588.0
2019-11-26 12:40:00,37.78,37.83,37.78,37.8,66236.0,31.8091,31.8512,31.8091,31.8259,66236.0
2019-11-26 12:45:00,37.8,37.81,37.78,37.8,42125.0,31.8259,31.8344,31.8091,31.8259,42125.0
2019-11-26 12:50:00,37.8,37.8,37.77,37.79,22366.0,31.8259,31.8259,31.8007,31.8175,22366.0
2019-11-26 12:55:00,37.79,37.82,37.78,37.81,30448.0,31.8175,31.8428,31.8091,31.8344,30448.0
2019-11-26 13:00:00,37.82,37.82,37.79,37.81,26984.0,31.8428,31.8428,31.8175,31.8344,26984.0
2019-11-26 13:05:00,37.81,37.84,37.8,37.82,24489.0,31.8344,31.8596,31.8259,31.8428,24489.0
2019-11-26 13:10:00,37.81,37.82,37.79,37.8,32026.0,31.8344,31.8428,31.8175,31.8259,32026.0
2019-11-26 13:15:00,37.79,37.84,37.78,37.84,66197.0,31.8175,31.8596,31.8091,31.8596,66197.0
2019-11-26 13:20:00,37.84,37.87,37.84,37.85,25909.0,31.8596,31.8849,31.8596,31.868,25909.0
2019-11-26 13:25:00,37.85,37.86,37.84,37.85,13536.0,31.868,31.8765,31.8596,31.868,13536.0
2019-11-26 13:30:00,37.86,37.86,37.83,37.86,31484.0,31.8765,31.8765,31.8512,31.8765,31484.0
2019-11-26 13:35:00,37.85,37.88,37.84,37.86,29652.0,31.868,31.8933,31.8596,31.8765,29652.0
2019-11-26 13:40:00,37.87,37.88,37.86,37.86,17498.0,31.8849,31.8933,31.8765,31.8765,17498.0
2019-11-26 13:45:00,37.87,37.87,37.83,37.84,20356.0,31.8849,31.8849,31.8512,31.8596,20356.0
2019-11-26 13:50:00,37.83,37.88,37.83,37.87,21312.0,31.8512,31.8933,31.8512,31.8849,21312.0
2019-11-26 13:55:00,37.88,37.88,37.86,37.87,16640.0,31.8933,31.8933,31.8765,31.8849,16640.0
2019-11-26 14:00:00,37.87,37.88,37.86,37.87,25402.0,31.8849,31.8933,31.8765,31.8849,25402.0
2019-11-26 14:05:00,37.87,37.87,37.84,37.84,16902.0,31.8849,31.8849,31.8596,31.8596,16902.0
2019-11-26 14:10:00,37.84,37.86,37.83,37.86,22002.0,31.8596,31.8765,31.8512,31.8765,22002.0
2019-11-26 14:15:00,37.86,37.87,37.84,37.85,35268.0,31.8765,31.8849,31.8596,31.868,35268.0
2019-11-26 14:20:00,37.84,37.87,37.84,37.87,20471.0,31.8596,31.8849,31.8596,31.8849,20471.0
2019-11-26 14:25:00,37.87,37.87,37.84,37.86,30910.0,31.8849,31.8849,31.8596,31.8765,30910.0
2019-11-26 14:30:00,37.87,37.92,37.86,37.92,21554.0,31.8849,31.927,31.8765,31.927,21554.0
2019-11-26 14:35:00,37.92,37.93,37.9,37.93,25949.0,31.927,31.9354,31.9101,31.9354,25949.0
2019-11-26 14:40:00,37.93,37.93,37.9,37.91,11403.0,31.9354,31.9354,31.9101,31.9186,11403.0
2019-11-26 14:45:00,37.91,37.92,37.89,37.91,28071.0,31.9186,31.927,31.9017,31.9186,28071.0
2019-11-26 14:50:00,37.9,37.91,37.89,37.91,18575.0,31.9101,31.9186,31.9017,31.9186,18575.0
2019-11-26 14:55:00,37.91,37.92,37.9,37.91,19821.0,31.9186,31.927,31.9101,31.9186,19821.0
2019-11-26 15:00:00,37.91,37.92,37.9,37.9,21897.0,31.9186,31.927,31.9101,31.9101,21897.0
2019-11-26 15:05:00,37.9,37.91,37.88,37.89,24551.0,31.9101,31.9186,31.8933,31.9017,24551.0
2019-11-26 15:10:00,37.89,37.89,37.86,37.86,29219.0,31.9017,31.9017,31.8765,31.8765,29219.0
2019-11-26 15:15:00,37.86,37.89,37.85,37.89,29684.0,31.8765,31.9017,31.868,31.9017,29684.0
2019-11-26 15:20:00,37.89,37.92,37.88,37.91,24054.0,31.9017,31.927,31.8933,31.9186,24054.0
2019-11-26 15:25:00,37.91,37.94,37.9,37.94,44078.0,31.9186,31.9438,31.9101,31.9438,44078.0
2019-11-26 15:30:00,37.94,37.99,37.93,37.99,90228.0,31.9438,31.9859,31.9354,31.9859,90228.0
2019-11-26 15:35:00,37.99,37.99,37.96,37.97,61060.0,31.9859,31.9859,31.9607,31.9691,61060.0
2019-11-26 15:40:00,37.98,37.99,37.95,37.98,112433.0,31.9775,31.9859,31.9522,31.9775,112433.0
2019-11-26 15:45:00,37.98,38.01,37.98,37.99,121201.0,31.9775,32.0028,31.9775,31.9859,121201.0
2019-11-26 15:50:00,38.0,38.02,37.99,38.0,216857.0,31.9943,32.0112,31.9859,31.9943,216857.0
2019-11-26 15:55:00,38.0,38.15,37.99,38.11,916751.0,31.9943,32.1206,31.9859,32.087,916751.0
2019-11-27 09:30:00,37.83,38.01,37.83,37.98,93635.0,31.8512,32.0028,31.8512,31.9775,93635.0
2019-11-27 09:35:00,37.98,38.0,37.91,37.97,45482.0,31.9775,31.9943,31.9186,31.9691,45482.0
2019-11-27 09:40:00,37.97,37.98,37.87,37.95,42258.0,31.9691,31.9775,31.8849,31.9522,42258.0
2019-11-27 09:45:00,37.96,38.01,37.93,38.0,58498.0,31.9607,32.0028,31.9354,31.9943,58498.0
2019-11-27 09:50:00,37.98,38.0,37.92,37.97,48516.0,31.9775,31.9943,31.927,31.9691,48516.0
2019-11-27 09:55:00,37.98,37.99,37.94,37.97,56261.0,31.9775,31.9859,31.9438,31.9691,56261.0
2019-11-27 10:00:00,37.97,38.03,37.96,37.96,58859.0,31.9691,32.0196,31.9607,31.9607,58859.0
2019-11-27 10:05:00,37.96,38.06,37.95,38.04,31813.0,31.9607,32.0449,31.9522,32.028,31813.0
2019-11-27 10:10:00,38.02,38.04,38.0,38.03,16467.0,32.0112,32.028,31.9943,32.0196,16467.0
2019-11-27 10:15:00,38.03,38.06,37.94,37.95,25938.0,32.0196,32.0449,31.9438,31.9522,25938.0
2019-11-27 10:20:00,37.94,37.95,37.88,37.9,48296.0,31.9438,31.9522,31.8933,31.9101,48296.0
2019-11-27 10:25:00,37.89,37.93,37.88,37.93,20880.0,31.9017,31.9354,31.8933,31.9354,20880.0
2019-11-27 10:30:00,37.93,37.95,37.9,37.93,29139.0,31.9354,31.9522,31.9101,31.9354,29139.0
2019-11-27 10:35:00,37.94,38.04,37.9,38.02,47007.0,31.9438,32.028,31.9101,32.0112,47007.0
2019-11-27 10:40:00,38.02,38.05,38.0,38.02,26649.0,32.0112,32.0364,31.9943,32.0112,26649.0
2019-11-27 10:45:00,38.02,38.07,38.0,38.04,37050.0,32.0112,32.0533,31.9943,32.028,37050.0
2019-11-27 10:50:00,38.03,38.04,37.96,37.98,23002.0,32.0196,32.028,31.9607,31.9775,23002.0
2019-11-27 10:55:00,37.99,38.02,37.93,37.93,37941.0,31.9859,32.0112,31.9354,31.9354,37941.0
2019-11-27 11:00:00,37.93,37.95,37.88,37.95,80651.0,31.9354,31.9522,31.8933,31.9522,80651.0
2019-11-27 11:05:00,37.96,37.97,37.94,37.94,31306.0,31.9607,31.9691,31.9438,31.9438,31306.0
2019-11-27 11:10:00,37.94,37.96,37.9,37.92,40252.0,31.9438,31.9607,31.9101,31.927,40252.0
2019-11-27 11:15:00,37.92,37.98,37.91,37.97,16720.0,31.927,31.9775,31.9186,31.9691,16720.0
2019-11-27 11:20:00,37.97,38.0,37.96,37.99,14040.0,31.9691,31.9943,31.9607,31.9859,14040.0
2019-11-27 11:25:00,37.98,37.99,37.95,37.98,19503.0,31.9775,31.9859,31.9522,31.9775,19503.0
2019-11-27 11:30:00,37.97,38.05,37.97,38.04,27591.0,31.9691,32.0364,31.9691,32.028,27591.0
2019-11-27 11:35:00,38.03,38.07,38.02,38.06,27418.0,32.0196,32.0533,32.0112,32.0449,27418.0
2019-11-27 11:40:00,38.07,38.08,38.06,38.08,36145.0,32.0533,32.0617,32.0449,32.0617,36145.0
2019-11-27 11:45:00,38.08,38.1,38.08,38.1,37806.0,32.0617,32.0785,32.0617,32.0785,37806.0
2019-11-27 11:50:00,38.09,38.16,38.09,38.15,27728.0,32.0701,32.129,32.0701,32.1206,27728.0
2019-11-27 11:55:00,38.15,38.19,38.13,38.16,37564.0,32.1206,32.1543,32.1038,32.129,37564.0
2019-11-27 12:00:00,38.16,38.25,38.16,38.25,19221.0,32.129,32.2048,32.129,32.2048,19221.0
2019-11-27 12:05:00,38.25,38.29,38.24,38.26,28893.0,32.2048,32.2385,32.1964,32.2132,28893.0
2019-11-27 12:10:00,38.25,38.26,38.22,38.26,36376.0,32.2048,32.2132,32.1796,32.2132,36376.0
2019-11-27 12:15:00,38.25,38.29,38.24,38.27,35125.0,32.2048,32.2385,32.1964,32.2217,35125.0
2019-11-27 12:20:00,38.27,38.28,38.25,38.26,18360.0,32.2217,32.2301,32.2048,32.2132,18360.0
2019-11-27 12:25:00,38.27,38.29,38.24,38.28,35387.0,32.2217,32.2385,32.1964,32.2301,35387.0
2019-11-27 12:30:00,38.27,38.29,38.25,38.29,16939.0,32.2217,32.2385,32.2048,32.2385,16939.0
2019-11-27 12:35:00,38.29,38.29,38.26,38.27,15291.0,32.2385,32.2385,32.2132,32.2217,15291.0
2019-11-27 12:40:00,38.27,38.32,38.26,38.32,25658.0,32.2217,32.2638,32.2132,32.2638,25658.0
2019-11-27 12:45:00,38.32,38.33,38.27,38.28,28589.0,32.2638,32.2722,32.2217,32.2301,28589.0
2019-11-27 12:50:00,38.27,38.31,38.26,38.3,17621.0,32.2217,32.2553,32.2132,32.2469,17621.0
2019-11-27 12:55:00,38.3,38.3,38.25,38.26,20736.0,32.2469,32.2469,32.2048,32.2132,20736.0
2019-11-27 13:00:00,38.27,38.27,38.24,38.25,15145.0,32.2217,32.2217,32.1964,32.2048,15145.0
2019-11-27 13:05:00,38.24,38.25,38.21,38.21,27444.0,32.1964,32.2048,32.1711,32.1711,27444.0
2019-11-27 13:10:00,38.22,38.24,38.21,38.22,16309.0,32.1796,32.1964,32.1711,32.1796,16309.0
2019-11-27 13:15:00,38.23,38.23,38.17,38.17,24202.0,32.188,32.188,32.1375,32.1375,24202.0
2019-11-27 13:20:00,38.17,38.19,38.16,38.18,22193.0,32.1375,32.1543,32.129,32.1459,22193.0
2019-11-27 13:25:00,38.18,38.21,38.17,38.2,22529.0,32.1459,32.1711,32.1375,32.1627,22529.0
2019-11-27 13:30:00,38.2,38.21,38.18,38.18,11326.0,32.1627,32.1711,32.1459,32.1459,11326.0
2019-11-27 13:35:00,38.19,38.19,38.17,38.17,8569.0,32.1543,32.1543,32.1375,32.1375,8569.0
2019-11-27 13:40:00,38.18,38.18,38.15,38.18,20971.0,32.1459,32.1459,32.1206,32.1459,20971.0
2019-11-27 13:45:00,38.18,38.2,38.17,38.19,20524.0,32.1459,32.1627,32.1375,32.1543,20524.0
2019-11-27 13:50:00,38.19,38.2,38.16,38.16,27995.0,32.1543,32.1627,32.129,32.129,27995.0
2019-11-27 13:55:00,38.16,38.16,38.09,38.09,22583.0,32.129,32.129,32.0701,32.0701,22583.0
2019-11-27 14:00:00,38.1,38.1,38.08,38.08,9445.0,32.0785,32.0785,32.0617,32.0617,9445.0
2019-11-27 14:05:00,38.09,38.11,38.07,38.08,21624.0,32.0701,32.087,32.0533,32.0617,21624.0
2019-11-27 14:10:00,38.08,38.1,38.07,38.09,24547.0,32.0617,32.0785,32.0533,32.0701,24547.0
2019-11-27 14:15:00,38.08,38.11,38.08,38.11,9354.0,32.0617,32.087,32.0617,32.087,9354.0
2019-11-27 14:20:00,38.1,38.14,38.1,38.14,12681.0,32.0785,32.1122,32.0785,32.1122,12681.0
2019-11-27 14:25:00,38.14,38.15,38.13,38.15,10103.0,32.1122,32.1206,32.1038,32.1206,10103.0
2019-11-27 14:30:00,38.15,38.17,38.14,38.16,27653.0,32.1206,32.1375,32.1122,32.129,27653.0
2019-11-27 14:35:00,38.16,38.16,38.14,38.14,7951.0,32.129,32.129,32.1122,32.1122,7951.0
2019-11-27 14:40:00,38.15,38.18,38.14,38.18,12985.0,32.1206,32.1459,32.1122,32.1459,12985.0
2019-11-27 14:45:00,38.18,38.21,38.17,38.19,17371.0,32.1459,32.1711,32.1375,32.1543,17371.0
2019-11-27 14:50:00,38.19,38.23,38.18,38.22,28182.0,32.1543,32.188,32.1459,32.1796,28182.0
2019-11-27 14:55:00,38.22,38.27,38.21,38.27,20674.0,32.1796,32.2217,32.1711,32.2217,20674.0
2019-11-27 15:00:00,38.27,38.3,38.25,38.3,25976.0,32.2217,32.2469,32.2048,32.2469,25976.0
2019-11-27 15:05:00,38.3,38.31,38.27,38.29,22370.0,32.2469,32.2553,32.2217,32.2385,22370.0
2019-11-27 15:10:00,38.29,38.31,38.29,38.3,18588.0,32.2385,32.2553,32.2385,32.2469,18588.0
2019-11-27 15:15:00,38.31,38.32,38.29,38.32,29041.0,32.2553,32.2638,32.2385,32.2638,29041.0
2019-11-27 15:20:00,38.32,38.38,38.31,38.36,62254.0,32.2638,32.3143,32.2553,32.2974,62254.0
2019-11-27 15:25:00,38.36,38.36,38.33,38.34,41547.0,32.2974,32.2974,32.2722,32.2806,41547.0
2019-11-27 15:30:00,38.35,38.35,38.33,38.34,21920.0,32.289,32.289,32.2722,32.2806,21920.0
2019-11-27 15:35:00,38.34,38.35,38.3,38.3,44751.0,32.2806,32.289,32.2469,32.2469,44751.0
2019-11-27 15:40:00,38.3,38.3,38.23,38.24,80845.0,32.2469,32.2469,32.188,32.1964,80845.0
2019-11-27 15:45:00,38.24,38.25,38.2,38.2,76116.0,32.1964,32.2048,32.1627,32.1627,76116.0
2019-11-27 15:50:00,38.2,38.23,38.17,38.2,207723.0,32.1627,32.188,32.1375,32.1627,207723.0
2019-11-27 15:55:00,38.2,38.21,38.16,38.19,348889.0,32.1627,32.1711,32.129,32.1543,348889.0
2019-11-29 09:30:00,38.18,38.27,38.15,38.27,75986.0,32.1459,32.2217,32.1206,32.2217,75986.0
2019-11-29 09:35:00,38.27,38.3,38.23,38.27,39748.0,32.2217,32.2469,32.188,32.2217,39748.0
2019-11-29 09:40:00,38.28,38.34,38.12,38.14,52609.0,32.2301,32.2806,32.0954,32.1122,52609.0
2019-11-29 09:45:00,38.14,38.28,38.13,38.23,35754.0,32.1122,32.2301,32.1038,32.188,35754.0
2019-11-29 09:50:00,38.23,38.28,38.23,38.27,27373.0,32.188,32.2301,32.188,32.2217,27373.0
2019-11-29 09:55:00,38.27,38.27,38.2,38.22,21126.0,32.2217,32.2217,32.1627,32.1796,21126.0
2019-11-29 10:00:00,38.21,38.25,38.19,38.23,32516.0,32.1711,32.2048,32.1543,32.188,32516.0
2019-11-29 10:05:00,38.23,38.27,38.23,38.25,30830.0,32.188,32.2217,32.188,32.2048,30830.0
2019-11-29 10:10:00,38.24,38.28,38.24,38.26,59692.0,32.1964,32.2301,32.1964,32.2132,59692.0
2019-11-29 10:15:00,38.27,38.32,38.26,38.29,34719.0,32.2217,32.2638,32.2132,32.2385,34719.0
2019-11-29 10:20:00,38.3,38.33,38.23,38.32,42444.0,32.2469,32.2722,32.188,32.2638,42444.0
2019-11-29 10:25:00,38.32,38.33,38.28,38.29,21218.0,32.2638,32.2722,32.2301,32.2385,21218.0
2019-11-29 10:30:00,38.29,38.36,38.28,38.32,47153.0,32.2385,32.2974,32.2301,32.2638,47153.0
2019-11-29 10:35:00,38.31,38.35,38.28,38.34,35774.0,32.2553,32.289,32.2301,32.2806,35774.0
2019-11-29 10:40:00,38.34,38.37,38.32,38.37,35149.0,32.2806,32.3059,32.2638,32.3059,35149.0
2019-11-29 10:45:00,38.36,38.43,38.36,38.43,48702.0,32.2974,32.3564,32.2974,32.3564,48702.0
2019-11-29 10:50:00,38.43,38.45,38.42,38.44,30504.0,32.3564,32.3732,32.348,32.3648,30504.0
2019-11-29 10:55:00,38.45,38.49,38.43,38.44,48494.0,32.3732,32.4069,32.3564,32.3648,48494.0
2019-11-29 11:00:00,38.44,38.44,38.35,38.35,23605.0,32.3648,32.3648,32.289,32.289,23605.0
2019-11-29 11:05:00,38.35,38.36,38.3,38.33,24609.0,32.289,32.2974,32.2469,32.2722,24609.0
2019-11-29 11:10:00,38.33,38.34,38.3,38.33,19933.0,32.2722,32.2806,32.2469,32.2722,19933.0
2019-11-29 11:15:00,38.34,38.42,38.34,38.41,27736.0,32.2806,32.348,32.2806,32.3395,27736.0
2019-11-29 11:20:00,38.41,38.41,38.35,38.36,25312.0,32.3395,32.3395,32.289,32.2974,25312.0
2019-11-29 11:25:00,38.37,38.38,38.32,38.35,33776.0,32.3059,32.3143,32.2638,32.289,33776.0
2019-11-29 11:30:00,38.36,38.4,38.35,38.4,36999.0,32.2974,32.3311,32.289,32.3311,36999.0
2019-11-29 11:35:00,38.4,38.49,38.37,38.48,74092.0,32.3311,32.4069,32.3059,32.3985,74092.0
2019-11-29 11:40:00,38.48,38.5,38.41,38.41,44092.0,32.3985,32.4153,32.3395,32.3395,44092.0
2019-11-29 11:45:00,38.41,38.43,38.36,38.39,33535.0,32.3395,32.3564,32.2974,32.3227,33535.0
2019-11-29 11:50:00,38.38,38.39,38.33,38.38,33613.0,32.3143,32.3227,32.2722,32.3143,33613.0
2019-11-29 11:55:00,38.37,38.39,38.35,38.37,37618.0,32.3059,32.3227,32.289,32.3059,37618.0
2019-11-29 12:00:00,38.36,38.43,38.35,38.43,38499.0,32.2974,32.3564,32.289,32.3564,38499.0
2019-11-29 12:05:00,38.43,38.57,38.42,38.56,49321.0,32.3564,32.4743,32.348,32.4658,49321.0
2019-11-29 12:10:00,38.56,38.56,38.49,38.53,53311.0,32.4658,32.4658,32.4069,32.4406,53311.0
2019-11-29 12:15:00,38.54,38.56,38.48,38.48,44528.0,32.449,32.4658,32.3985,32.3985,44528.0
2019-11-29 12:20:00,38.48,38.51,38.44,38.51,39641.0,32.3985,32.4237,32.3648,32.4237,39641.0
2019-11-29 12:25:00,38.51,38.52,38.47,38.5,37655.0,32.4237,32.4322,32.3901,32.4153,37655.0
2019-11-29 12:30:00,38.5,38.54,38.47,38.53,65973.0,32.4153,32.449,32.3901,32.4406,65973.0
2019-11-29 12:35:00,38.53,38.54,38.47,38.48,56881.0,32.4406,32.449,32.3901,32.3985,56881.0
2019-11-29 12:40:00,38.48,38.48,38.4,38.43,69606.0,32.3985,32.3985,32.3311,32.3564,69606.0
2019-11-29 12:45:00,38.43,38.45,38.38,38.41,81001.0,32.3564,32.3732,32.3143,32.3395,81001.0
2019-11-29 12:50:00,38.41,38.47,38.4,38.47,72907.0,32.3395,32.3901,32.3311,32.3901,72907.0
2019-11-29 12:55:00,38.46,38.47,38.38,38.45,275103.0,32.3816,32.3901,32.3143,32.3732,275103.0
2019-12-02 09:30:00,38.3,38.61,38.25,38.47,201769.0,32.2469,32.5079,32.2048,32.3901,201769.0
2019-12-02 09:35:00,38.46,38.64,38.43,38.54,77661.0,32.3816,32.5332,32.3564,32.449,77661.0
2019-12-02 09:40:00,38.54,38.55,38.46,38.54,66040.0,32.449,32.4574,32.3816,32.449,66040.0
2019-12-02 09:45:00,38.54,38.6,38.52,38.53,33945.0,32.449,32.4995,32.4322,32.4406,33945.0
2019-12-02 09:50:00,38.52,38.63,38.49,38.61,82455.0,32.4322,32.5248,32.4069,32.5079,82455.0
2019-12-02 09:55:00,38.61,38.66,38.53,38.56,65680.0,32.5079,32.55,32.4406,32.4658,65680.0
2019-12-02 10:00:00,38.6,39.03,38.57,38.98,294201.0,32.4995,32.8616,32.4743,32.8195,294201.0
2019-12-02 10:05:00,38.97,38.98,38.84,38.92,124279.0,32.811,32.8195,32.7016,32.7689,124279.0
2019-12-02 10:10:00,38.92,39.01,38.85,38.88,89866.0,32.7689,32.8447,32.71,32.7353,89866.0
2019-12-02 10:15:00,38.86,39.05,38.82,38.98,113933.0,32.7184,32.8784,32.6847,32.8195,113933.0
2019-12-02 10:20:00,38.98,39.04,38.98,39.04,61817.0,32.8195,32.87,32.8195,32.87,61817.0
2019-12-02 10:25:00,39.04,39.04,38.94,38.94,193731.0,32.87,32.87,32.7858,32.7858,193731.0
2019-12-02 10:30:00,38.95,38.98,38.91,38.93,88450.0,32.7942,32.8195,32.7605,32.7774,88450.0
2019-12-02 10:35:00,38.93,38.97,38.84,38.88,108940.0,32.7774,32.811,32.7016,32.7353,108940.0
2019-12-02 10:40:00,38.88,38.91,38.84,38.88,77279.0,32.7353,32.7605,32.7016,32.7353,77279.0
2019-12-02 10:45:00,38.88,38.95,38.85,38.86,59806.0,32.7353,32.7942,32.71,32.7184,59806.0
2019-12-02 10:50:00,38.86,38.92,38.82,38.9,61316.0,32.7184,32.7689,32.6847,32.7521,61316.0
2019-12-02 10:55:00,38.9,38.91,38.85,38.88,48966.0,32.7521,32.7605,32.71,32.7353,48966.0
2019-12-02 11:00:00,38.88,38.96,38.86,38.92,56043.0,32.7353,32.8026,32.7184,32.7689,56043.0
2019-12-02 11:05:00,38.92,38.92,38.86,38.88,35508.0,32.7689,32.7689,32.7184,32.7353,35508.0
2019-12-02 11:10:00,38.89,38.94,38.87,38.91,39752.0,32.7437,32.7858,32.7268,32.7605,39752.0
2019-12-02 11:15:00,38.91,38.95,38.9,38.91,64605.0,32.7605,32.7942,32.7521,32.7605,64605.0
2019-12-02 11:20:00,38.9,38.91,38.83,38.88,43673.0,32.7521,32.7605,32.6932,32.7353,43673.0
2019-12-02 11:25:00,38.89,38.89,38.82,38.84,75171.0,32.7437,32.7437,32.6847,32.7016,75171.0
2019-12-02 11:30:00,38.84,38.92,38.82,38.91,63490.0,32.7016,32.7689,32.6847,32.7605,63490.0
2019-12-02 11:35:00,38.91,38.93,38.87,38.88,75649.0,32.7605,32.7774,32.7268,32.7353,75649.0
2019-12-02 11:40:00,38.87,38.97,38.86,38.97,72094.0,32.7268,32.811,32.7184,32.811,72094.0
2019-12-02 11:45:00,38.97,38.97,38.88,38.91,80513.0,32.811,32.811,32.7353,32.7605,80513.0
2019-12-02 11:50:00,38.91,38.94,38.9,38.91,63268.0,32.7605,32.7858,32.7521,32.7605,63268.0
2019-12-02 11:55:00,38.91,38.91,38.81,38.87,57598.0,32.7605,32.7605,32.6763,32.7268,57598.0
2019-12-02 12:00:00,38.86,38.87,38.71,38.72,59449.0,32.7184,32.7268,32.5921,32.6005,59449.0
2019-12-02 12:05:00,38.72,38.76,38.65,38.68,34185.0,32.6005,32.6342,32.5416,32.5669,34185.0
2019-12-02 12:10:00,38.68,38.7,38.64,38.66,34066.0,32.5669,32.5837,32.5332,32.55,34066.0
2019-12-02 12:15:00,38.66,38.74,38.66,38.73,41484.0,32.55,32.6174,32.55,32.609,41484.0
2019-12-02 12:20:00,38.73,38.77,38.7,38.76,24503.0,32.609,32.6426,32.5837,32.6342,24503.0
2019-12-02 12:25:00,38.77,38.81,38.73,38.79,43867.0,32.6426,32.6763,32.609,32.6595,43867.0
2019-12-02 12:30:00,38.79,38.8,38.75,38.77,36228.0,32.6595,32.6679,32.6258,32.6426,36228.0
2019-12-02 12:35:00,38.77,38.8,38.75,38.8,22641.0,32.6426,32.6679,32.6258,32.6679,22641.0
2019-12-02 12:40:00,38.79,38.8,38.72,38.73,23760.0,32.6595,32.6679,32.6005,32.609,23760.0
2019-12-02 12:45:00,38.74,38.81,38.74,38.81,17393.0,32.6174,32.6763,32.6174,32.6763,17393.0
2019-12-02 12:50:00,38.8,38.81,38.78,38.8,21961.0,32.6679,32.6763,32.6511,32.6679,21961.0
2019-12-02 12:55:00,38.8,38.84,38.77,38.77,39788.0,32.6679,32.7016,32.6426,32.6426,39788.0
2019-12-02 13:00:00,38.77,38.79,38.75,38.77,28003.0,32.6426,32.6595,32.6258,32.6426,28003.0
2019-12-02 13:05:00,38.77,38.78,38.75,38.76,24827.0,32.6426,32.6511,32.6258,32.6342,24827.0
2019-12-02 13:10:00,38.76,38.8,38.75,38.77,45287.0,32.6342,32.6679,32.6258,32.6426,45287.0
2019-12-02 13:15:00,38.77,38.78,38.74,38.75,23967.0,32.6426,32.6511,32.6174,32.6258,23967.0
2019-12-02 13:20:00,38.75,38.76,38.73,38.76,19924.0,32.6258,32.6342,32.609,32.6342,19924.0
2019-12-02 13:25:00,38.76,38.78,38.75,38.76,27741.0,32.6342,32.6511,32.6258,32.6342,27741.0
2019-12-02 13:30:00,38.76,38.78,38.69,38.7,28520.0,32.6342,32.6511,32.5753,32.5837,28520.0
2019-12-02 13:35:00,38.7,38.74,38.7,38.71,15615.0,32.5837,32.6174,32.5837,32.5921,15615.0
2019-12-02 13:40:00,38.7,38.71,38.68,38.7,16876.0,32.5837,32.5921,32.5669,32.5837,16876.0
2019-12-02 13:45:00,38.7,38.74,38.69,38.73,22639.0,32.5837,32.6174,32.5753,32.609,22639.0
2019-12-02 13:50:00,38.73,38.74,38.7,38.73,16527.0,32.609,32.6174,32.5837,32.609,16527.0
2019-12-02 13:55:00,38.73,38.74,38.69,38.71,23215.0,32.609,32.6174,32.5753,32.5921,23215.0
2019-12-02 14:00:00,38.72,38.79,38.71,38.78,50780.0,32.6005,32.6595,32.5921,32.6511,50780.0
2019-12-02 14:05:00,38.77,38.78,38.75,38.76,31297.0,32.6426,32.6511,32.6258,32.6342,31297.0
2019-12-02 14:10:00,38.76,38.76,38.71,38.73,51085.0,32.6342,32.6342,32.5921,32.609,51085.0
2019-12-02 14:15:00,38.73,38.76,38.72,38.74,30021.0,32.609,32.6342,32.6005,32.6174,30021.0
2019-12-02 14:20:00,38.75,38.76,38.68,38.69,45784.0,32.6258,32.6342,32.5669,32.5753,45784.0
2019-12-02 14:25:00,38.69,38.71,38.66,38.66,23381.0,32.5753,32.5921,32.55,32.55,23381.0
2019-12-02 14:30:00,38.66,38.7,38.63,38.65,62513.0,32.55,32.5837,32.5248,32.5416,62513.0
2019-12-02 14:35:00,38.64,38.7,38.63,38.7,24815.0,32.5332,32.5837,32.5248,32.5837,24815.0
2019-12-02 14:40:00,38.7,38.72,38.68,38.71,20218.0,32.5837,32.6005,32.5669,32.5921,20218.0
2019-12-02 14:45:00,38.71,38.76,38.7,38.76,18912.0,32.5921,32.6342,32.5837,32.6342,18912.0
2019-12-02 14:50:00,38.76,38.77,38.71,38.72,35527.0,32.6342,32.6426,32.5921,32.6005,35527.0
2019-12-02 14:55:00,38.72,38.75,38.72,38.73,33626.0,32.6005,32.6258,32.6005,32.609,33626.0
2019-12-02 15:00:00,38.73,38.74,38.72,38.73,20005.0,32.609,32.6174,32.6005,32.609,20005.0
2019-12-02 15:05:00,38.73,38.74,38.7,38.7,52846.0,32.609,32.6174,32.5837,32.5837,52846.0
2019-12-02 15:10:00,38.7,38.73,38.69,38.72,47880.0,32.5837,32.609,32.5753,32.6005,47880.0
2019-12-02 15:15:00,38.71,38.72,38.68,38.71,37534.0,32.5921,32.6005,32.5669,32.5921,37534.0
2019-12-02 15:20:00,38.71,38.73,38.69,38.73,50069.0,32.5921,32.609,32.5753,32.609,50069.0
2019-12-02 15:25:00,38.73,38.73,38.7,38.7,54119.0,32.609,32.609,32.5837,32.5837,54119.0
2019-12-02 15:30:00,38.7,38.71,38.68,38.69,49350.0,32.5837,32.5921,32.5669,32.5753,49350.0
2019-12-02 15:35:00,38.69,38.75,38.68,38.73,80186.0,32.5753,32.6258,32.5669,32.609,80186.0
2019-12-02 15:40:00,38.73,38.75,38.71,38.75,73565.0,32.609,32.6258,32.5921,32.6258,73565.0
2019-12-02 15:45:00,38.74,38.77,38.72,38.77,168463.0,32.6174,32.6426,32.6005,32.6426,168463.0
2019-12-02 15:50:00,38.76,38.77,38.71,38.74,296813.0,32.6342,32.6426,32.5921,32.6174,296813.0
2019-12-02 15:55:00,38.73,38.78,38.72,38.75,537112.0,32.609,32.6511,32.6005,32.6258,537112.0
2019-12-03 09:30:00,39.03,39.34,39.02,39.26,402800.0,32.8616,33.1226,32.8531,33.0552,402800.0
2019-12-03 09:35:00,39.27,39.38,39.23,39.36,396857.0,33.0636,33.1562,33.0299,33.1394,396857.0
2019-12-03 09:40:00,39.36,39.45,39.35,39.4,396252.0,33.1394,33.2152,33.131,33.1731,396252.0
2019-12-03 09:45:00,39.39,39.46,39.34,39.46,246711.0,33.1647,33.2236,33.1226,33.2236,246711.0
2019-12-03 09:50:00,39.45,39.61,39.44,39.46,367104.0,33.2152,33.3499,33.2068,33.2236,367104.0
2019-12-03 09:55:00,39.47,39.48,39.22,39.26,165454.0,33.232,33.2404,33.0215,33.0552,165454.0
2019-12-03 10:00:00,39.26,39.34,39.23,39.26,161575.0,33.0552,33.1226,33.0299,33.0552,161575.0
2019-12-03 10:05:00,39.25,39.27,39.14,39.16,111504.0,33.0468,33.0636,32.9542,32.971,111504.0
2019-12-03 10:10:00,39.17,39.35,39.16,39.33,97406.0,32.9794,33.131,32.971,33.1141,97406.0
2019-12-03 10:15:00,39.33,39.33,39.22,39.28,129756.0,33.1141,33.1141,33.0215,33.072,129756.0
2019-12-03 10:20:00,39.28,39.32,39.27,39.28,59826.0,33.072,33.1057,33.0636,33.072,59826.0
2019-12-03 10:25:00,39.27,39.28,39.2,39.22,74848.0,33.0636,33.072,33.0047,33.0215,74848.0
2019-12-03 10:30:00,39.22,39.28,39.22,39.26,109407.0,33.0215,33.072,33.0215,33.0552,109407.0
2019-12-03 10:35:00,39.26,39.28,39.14,39.15,120422.0,33.0552,33.072,32.9542,32.9626,120422.0
2019-12-03 10:40:00,39.16,39.17,39.13,39.13,69714.0,32.971,32.9794,32.9457,32.9457,69714.0
2019-12-03 10:45:00,39.14,39.25,39.13,39.25,116046.0,32.9542,33.0468,32.9457,33.0468,116046.0
2019-12-03 10:50:00,39.25,39.27,39.16,39.21,101005.0,33.0468,33.0636,32.971,33.0131,101005.0
2019-12-03 10:55:00,39.2,39.29,39.18,39.28,77320.0,33.0047,33.0805,32.9878,33.072,77320.0
2019-12-03 11:00:00,39.28,39.32,39.15,39.16,115667.0,33.072,33.1057,32.9626,32.971,115667.0
2019-12-03 11:05:00,39.16,39.25,39.15,39.2,61414.0,32.971,33.0468,32.9626,33.0047,61414.0
2019-12-03 11:10:00,39.2,39.22,39.16,39.18,58433.0,33.0047,33.0215,32.971,32.9878,58433.0
2019-12-03 11:15:00,39.19,39.2,39.16,39.17,65002.0,32.9963,33.0047,32.971,32.9794,65002.0
2019-12-03 11:20:00,39.16,39.19,39.1,39.13,75962.0,32.971,32.9963,32.9205,32.9457,75962.0
2019-12-03 11:25:00,39.12,39.17,39.11,39.16,46037.0,32.9373,32.9794,32.9289,32.971,46037.0
2019-12-03 11:30:00,39.16,39.2,39.13,39.13,86091.0,32.971,33.0047,32.9457,32.9457,86091.0
2019-12-03 11:35:00,39.14,39.14,39.1,39.1,27167.0,32.9542,32.9542,32.9205,32.9205,27167.0
2019-12-03 11:40:00,39.1,39.17,39.1,39.17,58275.0,32.9205,32.9794,32.9205,32.9794,58275.0
2019-12-03 11:45:00,39.17,39.17,39.13,39.13,51669.0,32.9794,32.9794,32.9457,32.9457,51669.0
2019-12-03 11:50:00,39.13,39.14,39.05,39.06,64716.0,32.9457,32.9542,32.8784,32.8868,64716.0
2019-12-03 11:55:00,39.05,39.09,39.03,39.06,58613.0,32.8784,32.9121,32.8616,32.8868,58613.0
2019-12-03 12:00:00,39.05,39.11,39.05,39.1,51591.0,32.8784,32.9289,32.8784,32.9205,51591.0
2019-12-03 12:05:00,39.11,39.11,39.06,39.07,62077.0,32.9289,32.9289,32.8868,32.8952,62077.0
2019-12-03 12:10:00,39.06,39.1,39.05,39.08,64059.0,32.8868,32.9205,32.8784,32.9036,64059.0
2019-12-03 12:15:00,39.08,39.08,39.01,39.02,55927.0,32.9036,32.9036,32.8447,32.8531,55927.0
2019-12-03 12:20:00,39.01,39.02,38.96,38.97,43804.0,32.8447,32.8531,32.8026,32.811,43804.0
2019-12-03 12:25:00,38.97,39.02,38.97,39.01,34093.0,32.811,32.8531,32.811,32.8447,34093.0
2019-12-03 12:30:00,39.01,39.03,38.98,39.02,59791.0,32.8447,32.8616,32.8195,32.8531,59791.0
2019-12-03 12:35:00,39.02,39.03,38.92,38.93,58146.0,32.8531,32.8616,32.7689,32.7774,58146.0
2019-12-03 12:40:00,38.93,38.99,38.92,38.96,49726.0,32.7774,32.8279,32.7689,32.8026,49726.0
2019-12-03 12:45:00,38.97,38.98,38.93,38.96,31743.0,32.811,32.8195,32.7774,32.8026,31743.0
2019-12-03 12:50:00,38.96,38.96,38.89,38.95,87087.0,32.8026,32.8026,32.7437,32.7942,87087.0
2019-12-03 12:55:00,38.94,39.01,38.93,38.98,95556.0,32.7858,32.8447,32.7774,32.8195,95556.0
2019-12-03 13:00:00,38.97,38.98,38.93,38.93,42411.0,32.811,32.8195,32.7774,32.7774,42411.0
2019-12-03 13:05:00,38.94,38.94,38.89,38.91,56708.0,32.7858,32.7858,32.7437,32.7605,56708.0
2019-12-03 13:10:00,38.92,38.94,38.9,38.9,38641.0,32.7689,32.7858,32.7521,32.7521,38641.0
2019-12-03 13:15:00,38.9,39.03,38.89,39.01,35046.0,32.7521,32.8616,32.7437,32.8447,35046.0
2019-12-03 13:20:00,39.0,39.01,38.99,39.0,23321.0,32.8363,32.8447,32.8279,32.8363,23321.0
2019-12-03 13:25:00,39.0,39.06,38.99,39.05,40411.0,32.8363,32.8868,32.8279,32.8784,40411.0
2019-12-03 13:30:00,39.05,39.08,39.04,39.07,34629.0,32.8784,32.9036,32.87,32.8952,34629.0
2019-12-03 13:35:00,39.06,39.07,39.03,39.06,28304.0,32.8868,32.8952,32.8616,32.8868,28304.0
2019-12-03 13:40:00,39.06,39.09,39.03,39.09,36609.0,32.8868,32.9121,32.8616,32.9121,36609.0
2019-12-03 13:45:00,39.09,39.11,39.07,39.1,29643.0,32.9121,32.9289,32.8952,32.9205,29643.0
2019-12-03 13:50:00,39.1,39.1,39.07,39.08,35667.0,32.9205,32.9205,32.8952,32.9036,35667.0
2019-12-03 13:55:00,39.08,39.09,39.06,39.07,16094.0,32.9036,32.9121,32.8868,32.8952,16094.0
2019-12-03 14:00:00,39.07,39.08,39.05,39.06,49114.0,32.8952,32.9036,32.8784,32.8868,49114.0
2019-12-03 14:05:00,39.06,39.07,39.04,39.06,41633.0,32.8868,32.8952,32.87,32.8868,41633.0
2019-12-03 14:10:00,39.05,39.06,39.04,39.05,15788.0,32.8784,32.8868,32.87,32.8784,15788.0
2019-12-03 14:15:00,39.05,39.05,39.02,39.02,22212.0,32.8784,32.8784,32.8531,32.8531,22212.0
2019-12-03 14:20:00,39.02,39.05,39.01,39.05,40350.0,32.8531,32.8784,32.8447,32.8784,40350.0
2019-12-03 14:25:00,39.05,39.06,39.04,39.05,16995.0,32.8784,32.8868,32.87,32.8784,16995.0
2019-12-03 14:30:00,39.05,39.1,39.04,39.09,59021.0,32.8784,32.9205,32.87,32.9121,59021.0
2019-12-03 14:35:00,39.09,39.14,39.08,39.14,48510.0,32.9121,32.9542,32.9036,32.9542,48510.0
2019-12-03 14:40:00,39.14,39.15,39.11,39.15,47167.0,32.9542,32.9626,32.9289,32.9626,47167.0
2019-12-03 14:45:00,39.15,39.18,39.14,39.17,52815.0,32.9626,32.9878,32.9542,32.9794,52815.0
2019-12-03 14:50:00,39.17,39.18,39.16,39.18,55064.0,32.9794,32.9878,32.971,32.9878,55064.0
2019-12-03 14:55:00,39.18,39.24,39.17,39.24,122785.0,32.9878,33.0384,32.9794,33.0384,122785.0
2019-12-03 15:00:00,39.24,39.26,39.23,39.25,40920.0,33.0384,33.0552,33.0299,33.0468,40920.0
2019-12-03 15:05:00,39.25,39.26,39.23,39.25,93480.0,33.0468,33.0552,33.0299,33.0468,93480.0
2019-12-03 15:10:00,39.25,39.26,39.24,39.26,110643.0,33.0468,33.0552,33.0384,33.0552,110643.0
2019-12-03 15:15:00,39.26,39.27,39.2,39.21,70528.0,33.0552,33.0636,33.0047,33.0131,70528.0
2019-12-03 15:20:00,39.21,39.26,39.2,39.26,56684.0,33.0131,33.0552,33.0047,33.0552,56684.0
2019-12-03 15:25:00,39.25,39.26,39.23,39.23,50580.0,33.0468,33.0552,33.0299,33.0299,50580.0
2019-12-03 15:30:00,39.23,39.3,39.22,39.3,119836.0,33.0299,33.0889,33.0215,33.0889,119836.0
2019-12-03 15:35:00,39.3,39.34,39.29,39.29,140008.0,33.0889,33.1226,33.0805,33.0805,140008.0
2019-12-03 15:40:00,39.3,39.32,39.27,39.31,113913.0,33.0889,33.1057,33.0636,33.0973,113913.0
2019-12-03 15:45:00,39.31,39.39,39.31,39.39,244125.0,33.0973,33.1647,33.0973,33.1647,244125.0
2019-12-03 15:50:00,39.39,39.43,39.37,39.43,305454.0,33.1647,33.1983,33.1478,33.1983,305454.0
2019-12-03 15:55:00,39.43,39.43,39.38,39.39,709488.0,33.1983,33.1983,33.1562,33.1647,709488.0
2019-12-04 09:30:00,39.18,39.42,39.03,39.3,187743.0,33.1059,33.3087,32.9791,33.2073,187743.0
2019-12-04 09:35:00,39.3,39.35,39.12,39.22,110437.0,33.2073,33.2495,33.0552,33.1397,110437.0
2019-12-04 09:40:00,39.23,39.34,39.21,39.34,72983.0,33.1481,33.2411,33.1312,33.2411,72983.0
2019-12-04 09:45:00,39.34,39.41,39.32,39.4,55157.0,33.2411,33.3002,33.2242,33.2918,55157.0
2019-12-04 09:50:00,39.39,39.42,39.32,39.32,66187.0,33.2833,33.3087,33.2242,33.2242,66187.0
2019-12-04 09:55:00,39.33,39.35,39.29,39.32,62814.0,33.2326,33.2495,33.1988,33.2242,62814.0
2019-12-04 10:00:00,39.32,39.37,39.23,39.27,101776.0,33.2242,33.2664,33.1481,33.1819,101776.0
2019-12-04 10:05:00,39.28,39.31,39.24,39.25,83098.0,33.1904,33.2157,33.1566,33.165,83098.0
2019-12-04 10:10:00,39.26,39.26,39.06,39.07,106099.0,33.1735,33.1735,33.0045,33.0129,106099.0
2019-12-04 10:15:00,39.07,39.13,39.03,39.13,67365.0,33.0129,33.0636,32.9791,33.0636,67365.0
2019-12-04 10:20:00,39.12,39.13,39.06,39.12,77414.0,33.0552,33.0636,33.0045,33.0552,77414.0
2019-12-04 10:25:00,39.11,39.16,39.11,39.14,135971.0,33.0467,33.089,33.0467,33.0721,135971.0
2019-12-04 10:30:00,39.14,39.17,39.05,39.08,81618.0,33.0721,33.0974,32.996,33.0214,81618.0
2019-12-04 10:35:00,39.08,39.24,39.08,39.23,47799.0,33.0214,33.1566,33.0214,33.1481,47799.0
2019-12-04 10:40:00,39.23,39.33,39.23,39.32,84888.0,33.1481,33.2326,33.1481,33.2242,84888.0
2019-12-04 10:45:00,39.32,39.42,39.32,39.41,99784.0,33.2242,33.3087,33.2242,33.3002,99784.0
2019-12-04 10:50:00,39.41,39.43,39.39,39.4,55854.0,33.3002,33.3171,33.2833,33.2918,55854.0
2019-12-04 10:55:00,39.4,39.41,39.33,39.36,51749.0,33.2918,33.3002,33.2326,33.258,51749.0
2019-12-04 11:00:00,39.36,39.38,39.34,39.35,38976.0,33.258,33.2749,33.2411,33.2495,38976.0
2019-12-04 11:05:00,39.35,39.37,39.32,39.37,35070.0,33.2495,33.2664,33.2242,33.2664,35070.0
2019-12-04 11:10:00,39.37,39.41,39.36,39.38,50745.0,33.2664,33.3002,33.258,33.2749,50745.0
2019-12-04 11:15:00,39.38,39.44,39.37,39.44,57690.0,33.2749,33.3256,33.2664,33.3256,57690.0
2019-12-04 11:20:00,39.43,39.5,39.43,39.5,100787.0,33.3171,33.3763,33.3171,33.3763,100787.0
2019-12-04 11:25:00,39.5,39.51,39.46,39.47,83634.0,33.3763,33.3847,33.3425,33.3509,83634.0
2019-12-04 11:30:00,39.47,39.5,39.45,39.49,59805.0,33.3509,33.3763,33.334,33.3678,59805.0
2019-12-04 11:35:00,39.49,39.5,39.46,39.46,51000.0,33.3678,33.3763,33.3425,33.3425,51000.0
2019-12-04 11:40:00,39.46,39.48,39.45,39.47,47026.0,33.3425,33.3594,33.334,33.3509,47026.0
2019-12-04 11:45:00,39.46,39.48,39.43,39.47,40187.0,33.3425,33.3594,33.3171,33.3509,40187.0
2019-12-04 11:50:00,39.47,39.48,39.46,39.46,46746.0,33.3509,33.3594,33.3425,33.3425,46746.0
2019-12-04 11:55:00,39.47,39.49,39.45,39.47,36674.0,33.3509,33.3678,33.334,33.3509,36674.0
2019-12-04 12:00:00,39.46,39.49,39.46,39.48,32040.0,33.3425,33.3678,33.3425,33.3594,32040.0
2019-12-04 12:05:00,39.47,39.51,39.47,39.5,65783.0,33.3509,33.3847,33.3509,33.3763,65783.0
2019-12-04 12:10:00,39.5,39.52,39.5,39.51,31213.0,33.3763,33.3932,33.3763,33.3847,31213.0
2019-12-04 12:15:00,39.52,39.53,39.51,39.53,45016.0,33.3932,33.4016,33.3847,33.4016,45016.0
2019-12-04 12:20:00,39.52,39.55,39.52,39.55,76583.0,33.3932,33.4185,33.3932,33.4185,76583.0
2019-12-04 12:25:00,39.55,39.55,39.49,39.49,48958.0,33.4185,33.4185,33.3678,33.3678,48958.0
2019-12-04 12:30:00,39.49,39.5,39.46,39.47,52580.0,33.3678,33.3763,33.3425,33.3509,52580.0
2019-12-04 12:35:00,39.46,39.48,39.44,39.45,40190.0,33.3425,33.3594,33.3256,33.334,40190.0
2019-12-04 12:40:00,39.44,39.48,39.44,39.46,28071.0,33.3256,33.3594,33.3256,33.3425,28071.0
2019-12-04 12:45:00,39.46,39.47,39.46,39.46,14500.0,33.3425,33.3509,33.3425,33.3425,14500.0
2019-12-04 12:50:00,39.47,39.47,39.45,39.45,25370.0,33.3509,33.3509,33.334,33.334,25370.0
2019-12-04 12:55:00,39.45,39.46,39.42,39.42,20627.0,33.334,33.3425,33.3087,33.3087,20627.0
2019-12-04 13:00:00,39.42,39.43,39.39,39.39,32605.0,33.3087,33.3171,33.2833,33.2833,32605.0
2019-12-04 13:05:00,39.39,39.39,39.37,39.37,27251.0,33.2833,33.2833,33.2664,33.2664,27251.0
2019-12-04 13:10:00,39.37,39.38,39.34,39.36,24201.0,33.2664,33.2749,33.2411,33.258,24201.0
2019-12-04 13:15:00,39.37,39.4,39.36,39.38,18033.0,33.2664,33.2918,33.258,33.2749,18033.0
2019-12-04 13:20:00,39.38,39.39,39.38,39.38,17522.0,33.2749,33.2833,33.2749,33.2749,17522.0
2019-12-04 13:25:00,39.38,39.39,39.38,39.38,12570.0,33.2749,33.2833,33.2749,33.2749,12570.0
2019-12-04 13:30:00,39.38,39.42,39.38,39.4,57408.0,33.2749,33.3087,33.2749,33.2918,57408.0
2019-12-04 13:35:00,39.4,39.41,39.39,39.4,22912.0,33.2918,33.3002,33.2833,33.2918,22912.0
2019-12-04 13:40:00,39.4,39.42,39.39,39.41,45710.0,33.2918,33.3087,33.2833,33.3002,45710.0
2019-12-04 13:45:00,39.41,39.43,39.41,39.41,21683.0,33.3002,33.3171,33.3002,33.3002,21683.0
2019-12-04 13:50:00,39.41,39.42,39.33,39.33,26856.0,33.3002,33.3087,33.2326,33.2326,26856.0
2019-12-04 13:55:00,39.33,39.34,39.3,39.33,64811.0,33.2326,33.2411,33.2073,33.2326,64811.0
2019-12-04 14:00:00,39.33,39.36,39.32,39.36,39109.0,33.2326,33.258,33.2242,33.258,39109.0
2019-12-04 14:05:00,39.36,39.4,39.35,39.4,38705.0,33.258,33.2918,33.2495,33.2918,38705.0
2019-12-04 14:10:00,39.39,39.39,39.33,39.35,53952.0,33.2833,33.2833,33.2326,33.2495,53952.0
2019-12-04 14:15:00,39.35,39.37,39.33,39.34,72550.0,33.2495,33.2664,33.2326,33.2411,72550.0
2019-12-04 14:20:00,39.33,39.38,39.3,39.37,40610.0,33.2326,33.2749,33.2073,33.2664,40610.0
2019-12-04 14:25:00,39.37,39.38,39.36,39.38,43026.0,33.2664,33.2749,33.258,33.2749,43026.0
2019-12-04 14:30:00,39.38,39.38,39.31,39.34,62686.0,33.2749,33.2749,33.2157,33.2411,62686.0
2019-12-04 14:35:00,39.34,39.34,39.27,39.27,51718.0,33.2411,33.2411,33.1819,33.1819,51718.0
2019-12-04 14:40:00,39.27,39.3,39.25,39.3,33362.0,33.1819,33.2073,33.165,33.2073,33362.0
2019-12-04 14:45:00,39.3,39.3,39.26,39.26,41797.0,33.2073,33.2073,33.1735,33.1735,41797.0
2019-12-04 14:50:00,39.26,39.31,39.24,39.3,58799.0,33.1735,33.2157,33.1566,33.2073,58799.0
2019-12-04 14:55:00,39.3,39.31,39.3,39.31,25193.0,33.2073,33.2157,33.2073,33.2157,25193.0
2019-12-04 15:00:00,39.3,39.33,39.3,39.32,52221.0,33.2073,33.2326,33.2073,33.2242,52221.0
2019-12-04 15:05:00,39.32,39.32,39.28,39.29,37217.0,33.2242,33.2242,33.1904,33.1988,37217.0
2019-12-04 15:10:00,39.29,39.29,39.27,39.27,25801.0,33.1988,33.1988,33.1819,33.1819,25801.0
2019-12-04 15:15:00,39.28,39.32,39.27,39.32,34934.0,33.1904,33.2242,33.1819,33.2242,34934.0
2019-12-04 15:20:00,39.31,39.35,39.31,39.34,41461.0,33.2157,33.2495,33.2157,33.2411,41461.0
2019-12-04 15:25:00,39.33,39.34,39.3,39.3,41964.0,33.2326,33.2411,33.2073,33.2073,41964.0
2019-12-04 15:30:00,39.3,39.31,39.26,39.26,75530.0,33.2073,33.2157,33.1735,33.1735,75530.0
2019-12-04 15:35:00,39.27,39.27,39.24,39.27,125711.0,33.1819,33.1819,33.1566,33.1819,125711.0
2019-12-04 15:40:00,39.26,39.31,39.25,39.27,119702.0,33.1735,33.2157,33.165,33.1819,119702.0
2019-12-04 15:45:00,39.27,39.28,39.16,39.19,169735.0,33.1819,33.1904,33.089,33.1143,169735.0
2019-12-04 15:50:00,39.18,39.19,39.14,39.15,138742.0,33.1059,33.1143,33.0721,33.0805,138742.0
2019-12-04 15:55:00,39.15,39.17,39.1,39.12,369595.0,33.0805,33.0974,33.0383,33.0552,369595.0
2019-12-05 09:30:00,39.12,39.23,39.08,39.16,87690.0,33.0552,33.1481,33.0214,33.089,87690.0
2019-12-05 09:35:00,39.16,39.26,39.11,39.16,80949.0,33.089,33.1735,33.0467,33.089,80949.0
2019-12-05 09:40:00,39.16,39.26,39.12,39.23,81199.0,33.089,33.1735,33.0552,33.1481,81199.0
2019-12-05 09:45:00,39.23,39.28,39.17,39.27,46005.0,33.1481,33.1904,33.0974,33.1819,46005.0
2019-12-05 09:50:00,39.26,39.31,39.25,39.29,58869.0,33.1735,33.2157,33.165,33.1988,58869.0
2019-12-05 09:55:00,39.3,39.41,39.29,39.38,63692.0,33.2073,33.3002,33.1988,33.2749,63692.0
2019-12-05 10:00:00,39.38,39.44,39.35,39.41,35357.0,33.2749,33.3256,33.2495,33.3002,35357.0
2019-12-05 10:05:00,39.4,39.43,39.35,39.39,51063.0,33.2918,33.3171,33.2495,33.2833,51063.0
2019-12-05 10:10:00,39.39,39.41,39.33,39.37,41916.0,33.2833,33.3002,33.2326,33.2664,41916.0
2019-12-05 10:15:00,39.38,39.38,39.2,39.22,59962.0,33.2749,33.2749,33.1228,33.1397,59962.0
2019-12-05 10:20:00,39.22,39.4,39.21,39.37,64924.0,33.1397,33.2918,33.1312,33.2664,64924.0
2019-12-05 10:25:00,39.38,39.41,39.35,39.36,36131.0,33.2749,33.3002,33.2495,33.258,36131.0
2019-12-05 10:30:00,39.35,39.36,39.27,39.31,43720.0,33.2495,33.258,33.1819,33.2157,43720.0
2019-12-05 10:35:00,39.31,39.32,39.25,39.26,35348.0,33.2157,33.2242,33.165,33.1735,35348.0
2019-12-05 10:40:00,39.26,39.36,39.26,39.34,90487.0,33.1735,33.258,33.1735,33.2411,90487.0
2019-12-05 10:45:00,39.35,39.35,39.33,39.35,31892.0,33.2495,33.2495,33.2326,33.2495,31892.0
2019-12-05 10:50:00,39.34,39.43,39.33,39.41,116055.0,33.2411,33.3171,33.2326,33.3002,116055.0
2019-12-05 10:55:00,39.41,39.43,39.32,39.34,73442.0,33.3002,33.3171,33.2242,33.2411,73442.0
2019-12-05 11:00:00,39.34,39.45,39.32,39.43,95847.0,33.2411,33.334,33.2242,33.3171,95847.0
2019-12-05 11:05:00,39.43,39.44,39.4,39.44,56228.0,33.3171,33.3256,33.2918,33.3256,56228.0
2019-12-05 11:10:00,39.44,39.56,39.43,39.56,110251.0,33.3256,33.427,33.3171,33.427,110251.0
2019-12-05 11:15:00,39.56,39.6,39.55,39.59,60526.0,33.427,33.4608,33.4185,33.4523,60526.0
2019-12-05 11:20:00,39.59,39.66,39.59,39.66,68982.0,33.4523,33.5115,33.4523,33.5115,68982.0
2019-12-05 11:25:00,39.66,39.7,39.65,39.69,79145.0,33.5115,33.5453,33.503,33.5368,79145.0
2019-12-05 11:30:00,39.7,39.7,39.63,39.65,60582.0,33.5453,33.5453,33.4861,33.503,60582.0
2019-12-05 11:35:00,39.65,39.67,39.58,39.6,34119.0,33.503,33.5199,33.4439,33.4608,34119.0
2019-12-05 11:40:00,39.6,39.65,39.6,39.64,22135.0,33.4608,33.503,33.4608,33.4946,22135.0
2019-12-05 11:45:00,39.64,39.66,39.63,39.65,32896.0,33.4946,33.5115,33.4861,33.503,32896.0
2019-12-05 11:50:00,39.65,39.7,39.64,39.7,49200.0,33.503,33.5453,33.4946,33.5453,49200.0
2019-12-05 11:55:00,39.7,39.73,39.69,39.73,52438.0,33.5453,33.5706,33.5368,33.5706,52438.0
2019-12-05 12:00:00,39.73,39.84,39.72,39.82,196429.0,33.5706,33.6635,33.5622,33.6466,196429.0
2019-12-05 12:05:00,39.82,39.89,39.82,39.86,188152.0,33.6466,33.7058,33.6466,33.6804,188152.0
2019-12-05 12:10:00,39.85,39.92,39.82,39.89,137828.0,33.672,33.7311,33.6466,33.7058,137828.0
2019-12-05 12:15:00,39.9,40.04,39.86,40.0,365160.0,33.7142,33.8325,33.6804,33.7987,365160.0
2019-12-05 12:20:00,40.0,40.07,39.99,40.02,206222.0,33.7987,33.8579,33.7903,33.8156,206222.0
2019-12-05 12:25:00,40.02,40.09,40.02,40.07,107922.0,33.8156,33.8748,33.8156,33.8579,107922.0
2019-12-05 12:30:00,40.08,40.12,40.04,40.12,73332.0,33.8663,33.9001,33.8325,33.9001,73332.0
2019-12-05 12:35:00,40.11,40.12,40.03,40.03,71381.0,33.8917,33.9001,33.8241,33.8241,71381.0
2019-12-05 12:40:00,40.04,40.04,40.0,40.03,59063.0,33.8325,33.8325,33.7987,33.8241,59063.0
2019-12-05 12:45:00,40.03,40.06,40.01,40.06,55180.0,33.8241,33.8494,33.8072,33.8494,55180.0
2019-12-05 12:50:00,40.05,40.07,40.03,40.07,40529.0,33.841,33.8579,33.8241,33.8579,40529.0
2019-12-05 12:55:00,40.06,40.07,39.99,40.0,87533.0,33.8494,33.8579,33.7903,33.7987,87533.0
2019-12-05 13:00:00,40.0,40.01,39.98,40.0,162501.0,33.7987,33.8072,33.7818,33.7987,162501.0
2019-12-05 13:05:00,40.0,40.06,39.99,40.05,112677.0,33.7987,33.8494,33.7903,33.841,112677.0
2019-12-05 13:10:00,40.05,40.13,40.05,40.13,169532.0,33.841,33.9086,33.841,33.9086,169532.0
2019-12-05 13:15:00,40.13,40.14,40.09,40.11,129743.0,33.9086,33.917,33.8748,33.8917,129743.0
2019-12-05 13:20:00,40.1,40.11,40.06,40.1,131054.0,33.8832,33.8917,33.8494,33.8832,131054.0
2019-12-05 13:25:00,40.1,40.1,40.05,40.07,73168.0,33.8832,33.8832,33.841,33.8579,73168.0
2019-12-05 13:30:00,40.07,40.08,40.0,40.02,75164.0,33.8579,33.8663,33.7987,33.8156,75164.0
2019-12-05 13:35:00,40.01,40.07,39.98,40.05,153970.0,33.8072,33.8579,33.7818,33.841,153970.0
2019-12-05 13:40:00,40.05,40.1,40.05,40.09,73391.0,33.841,33.8832,33.841,33.8748,73391.0
2019-12-05 13:45:00,40.09,40.1,40.03,40.05,83536.0,33.8748,33.8832,33.8241,33.841,83536.0
2019-12-05 13:50:00,40.06,40.06,40.0,40.02,84539.0,33.8494,33.8494,33.7987,33.8156,84539.0
2019-12-05 13:55:00,40.02,40.07,40.01,40.05,63037.0,33.8156,33.8579,33.8072,33.841,63037.0
2019-12-05 14:00:00,40.05,40.05,40.0,40.01,64993.0,33.841,33.841,33.7987,33.8072,64993.0
2019-12-05 14:05:00,40.02,40.06,40.01,40.06,67310.0,33.8156,33.8494,33.8072,33.8494,67310.0
2019-12-05 14:10:00,40.05,40.09,40.05,40.09,76338.0,33.841,33.8748,33.841,33.8748,76338.0
2019-12-05 14:15:00,40.08,40.1,40.05,40.09,48839.0,33.8663,33.8832,33.841,33.8748,48839.0
2019-12-05 14:20:00,40.09,40.11,40.09,40.1,40047.0,33.8748,33.8917,33.8748,33.8832,40047.0
2019-12-05 14:25:00,40.09,40.1,40.06,40.08,62943.0,33.8748,33.8832,33.8494,33.8663,62943.0
2019-12-05 14:30:00,40.08,40.11,40.07,40.11,88736.0,33.8663,33.8917,33.8579,33.8917,88736.0
2019-12-05 14:35:00,40.11,40.12,40.1,40.11,104913.0,33.8917,33.9001,33.8832,33.8917,104913.0
2019-12-05 14:40:00,40.1,40.13,40.1,40.11,81347.0,33.8832,33.9086,33.8832,33.8917,81347.0
2019-12-05 14:45:00,40.11,40.19,40.1,40.19,112004.0,33.8917,33.9593,33.8832,33.9593,112004.0
2019-12-05 14:50:00,40.19,40.19,40.04,40.05,150800.0,33.9593,33.9593,33.8325,33.841,150800.0
2019-12-05 14:55:00,40.05,40.11,40.03,40.07,150349.0,33.841,33.8917,33.8241,33.8579,150349.0
2019-12-05 15:00:00,40.07,40.07,40.03,40.06,60226.0,33.8579,33.8579,33.8241,33.8494,60226.0
2019-12-05 15:05:00,40.05,40.06,40.01,40.03,76141.0,33.841,33.8494,33.8072,33.8241,76141.0
2019-12-05 15:10:00,40.03,40.04,40.02,40.04,34003.0,33.8241,33.8325,33.8156,33.8325,34003.0
2019-12-05 15:15:00,40.04,40.08,39.99,40.01,153983.0,33.8325,33.8663,33.7903,33.8072,153983.0
2019-12-05 15:20:00,40.0,40.05,39.99,40.0,116210.0,33.7987,33.841,33.7903,33.7987,116210.0
2019-12-05 15:25:00,40.0,40.08,39.99,40.04,100497.0,33.7987,33.8663,33.7903,33.8325,100497.0
2019-12-05 15:30:00,40.04,40.07,40.03,40.05,102612.0,33.8325,33.8579,33.8241,33.841,102612.0
2019-12-05 15:35:00,40.05,40.08,40.01,40.06,129400.0,33.841,33.8663,33.8072,33.8494,129400.0
2019-12-05 15:40:00,40.05,40.06,40.02,40.02,127649.0,33.841,33.8494,33.8156,33.8156,127649.0
2019-12-05 15:45:00,40.02,40.08,40.0,40.05,212330.0,33.8156,33.8663,33.7987,33.841,212330.0
2019-12-05 15:50:00,40.05,40.07,40.03,40.07,198887.0,33.841,33.8579,33.8241,33.8579,198887.0
2019-12-05 15:55:00,40.07,40.08,39.96,40.01,814570.0,33.8579,33.8663,33.7649,33.8072,814570.0
2019-12-06 09:30:00,39.38,39.73,39.38,39.73,245710.0,33.2749,33.5706,33.2749,33.5706,245710.0
2019-12-06 09:35:00,39.71,39.81,39.63,39.77,144302.0,33.5537,33.6382,33.4861,33.6044,144302.0
2019-12-06 09:40:00,39.77,39.95,39.76,39.92,172643.0,33.6044,33.7565,33.5959,33.7311,172643.0
2019-12-06 09:45:00,39.93,40.01,39.9,39.92,131167.0,33.7396,33.8072,33.7142,33.7311,131167.0
2019-12-06 09:50:00,39.9,39.92,39.76,39.81,69599.0,33.7142,33.7311,33.5959,33.6382,69599.0
2019-12-06 09:55:00,39.82,39.82,39.68,39.69,53487.0,33.6466,33.6466,33.5284,33.5368,53487.0
2019-12-06 10:00:00,39.69,39.72,39.65,39.71,91237.0,33.5368,33.5622,33.503,33.5537,91237.0
2019-12-06 10:05:00,39.72,39.75,39.64,39.75,138351.0,33.5622,33.5875,33.4946,33.5875,138351.0
2019-12-06 10:10:00,39.75,39.75,39.69,39.7,105899.0,33.5875,33.5875,33.5368,33.5453,105899.0
2019-12-06 10:15:00,39.7,39.81,39.69,39.8,105044.0,33.5453,33.6382,33.5368,33.6297,105044.0
2019-12-06 10:20:00,39.8,39.81,39.78,39.78,33668.0,33.6297,33.6382,33.6128,33.6128,33668.0
2019-12-06 10:25:00,39.78,39.85,39.78,39.83,53895.0,33.6128,33.672,33.6128,33.6551,53895.0
2019-12-06 10:30:00,39.84,39.84,39.79,39.8,58814.0,33.6635,33.6635,33.6213,33.6297,58814.0
2019-12-06 10:35:00,39.8,39.84,39.76,39.84,49275.0,33.6297,33.6635,33.5959,33.6635,49275.0
2019-12-06 10:40:00,39.83,39.93,39.82,39.92,51377.0,33.6551,33.7396,33.6466,33.7311,51377.0
2019-12-06 10:45:00,39.93,39.93,39.88,39.91,54358.0,33.7396,33.7396,33.6973,33.7227,54358.0
2019-12-06 10:50:00,39.9,39.92,39.88,39.89,32880.0,33.7142,33.7311,33.6973,33.7058,32880.0
2019-12-06 10:55:00,39.89,39.91,39.86,39.87,31913.0,33.7058,33.7227,33.6804,33.6889,31913.0
2019-12-06 11:00:00,39.86,39.87,39.74,39.77,88579.0,33.6804,33.6889,33.5791,33.6044,88579.0
2019-12-06 11:05:00,39.77,39.78,39.68,39.74,113410.0,33.6044,33.6128,33.5284,33.5791,113410.0
2019-12-06 11:10:00,39.74,39.8,39.72,39.74,71417.0,33.5791,33.6297,33.5622,33.5791,71417.0
2019-12-06 11:15:00,39.74,39.75,39.69,39.75,41683.0,33.5791,33.5875,33.5368,33.5875,41683.0
2019-12-06 11:20:00,39.74,39.76,39.72,39.75,28386.0,33.5791,33.5959,33.5622,33.5875,28386.0
2019-12-06 11:25:00,39.75,39.75,39.72,39.73,46512.0,33.5875,33.5875,33.5622,33.5706,46512.0
2019-12-06 11:30:00,39.73,39.79,39.72,39.77,48200.0,33.5706,33.6213,33.5622,33.6044,48200.0
2019-12-06 11:35:00,39.77,39.83,39.76,39.8,30404.0,33.6044,33.6551,33.5959,33.6297,30404.0
2019-12-06 11:40:00,39.8,39.89,39.8,39.88,34032.0,33.6297,33.7058,33.6297,33.6973,34032.0
2019-12-06 11:45:00,39.87,39.88,39.82,39.82,48969.0,33.6889,33.6973,33.6466,33.6466,48969.0
2019-12-06 11:50:00,39.83,39.84,39.8,39.8,27777.0,33.6551,33.6635,33.6297,33.6297,27777.0
2019-12-06 11:55:00,39.8,39.82,39.79,39.79,28793.0,33.6297,33.6466,33.6213,33.6213,28793.0
2019-12-06 12:00:00,39.8,39.83,39.79,39.82,43944.0,33.6297,33.6551,33.6213,33.6466,43944.0
2019-12-06 12:05:00,39.82,39.85,39.79,39.84,52366.0,33.6466,33.672,33.6213,33.6635,52366.0
2019-12-06 12:10:00,39.84,39.94,39.83,39.93,75014.0,33.6635,33.748,33.6551,33.7396,75014.0
2019-12-06 12:15:00,39.93,39.94,39.91,39.93,43491.0,33.7396,33.748,33.7227,33.7396,43491.0
2019-12-06 12:20:00,39.93,39.96,39.92,39.94,27340.0,33.7396,33.7649,33.7311,33.748,27340.0
2019-12-06 12:25:00,39.94,39.95,39.93,39.94,18931.0,33.748,33.7565,33.7396,33.748,18931.0
2019-12-06 12:30:00,39.94,39.97,39.93,39.94,81742.0,33.748,33.7734,33.7396,33.748,81742.0
2019-12-06 12:35:00,39.94,39.96,39.93,39.96,26266.0,33.748,33.7649,33.7396,33.7649,26266.0
2019-12-06 12:40:00,39.95,39.96,39.91,39.93,20560.0,33.7565,33.7649,33.7227,33.7396,20560.0
2019-12-06 12:45:00,39.92,39.92,39.91,39.91,9222.0,33.7311,33.7311,33.7227,33.7227,9222.0
2019-12-06 12:50:00,39.91,39.91,39.87,39.88,37585.0,33.7227,33.7227,33.6889,33.6973,37585.0
2019-12-06 12:55:00,39.88,39.9,39.86,39.9,60481.0,33.6973,33.7142,33.6804,33.7142,60481.0
2019-12-06 13:00:00,39.9,39.93,39.89,39.91,37020.0,33.7142,33.7396,33.7058,33.7227,37020.0
2019-12-06 13:05:00,39.91,39.92,39.87,39.87,29695.0,33.7227,33.7311,33.6889,33.6889,29695.0
2019-12-06 13:10:00,39.86,39.88,39.84,39.87,17656.0,33.6804,33.6973,33.6635,33.6889,17656.0
2019-12-06 13:15:00,39.86,39.88,39.85,39.88,20761.0,33.6804,33.6973,33.672,33.6973,20761.0
2019-12-06 13:20:00,39.87,39.89,39.87,39.89,14059.0,33.6889,33.7058,33.6889,33.7058,14059.0
2019-12-06 13:25:00,39.89,39.91,39.87,39.9,35152.0,33.7058,33.7227,33.6889,33.7142,35152.0
2019-12-06 13:30:00,39.9,39.91,39.89,39.9,10207.0,33.7142,33.7227,33.7058,33.7142,10207.0
2019-12-06 13:35:00,39.9,39.92,39.88,39.91,30134.0,33.7142,33.7311,33.6973,33.7227,30134.0
2019-12-06 13:40:00,39.91,39.93,39.91,39.91,19676.0,33.7227,33.7396,33.7227,33.7227,19676.0
2019-12-06 13:45:00,39.91,39.96,39.9,39.96,30452.0,33.7227,33.7649,33.7142,33.7649,30452.0
2019-12-06 13:50:00,39.95,39.96,39.94,39.94,15392.0,33.7565,33.7649,33.748,33.748,15392.0
2019-12-06 13:55:00,39.95,39.98,39.94,39.97,29236.0,33.7565,33.7818,33.748,33.7734,29236.0
2019-12-06 14:00:00,39.97,39.97,39.94,39.95,29915.0,33.7734,33.7734,33.748,33.7565,29915.0
2019-12-06 14:05:00,39.95,39.95,39.91,39.92,18383.0,33.7565,33.7565,33.7227,33.7311,18383.0
2019-12-06 14:10:00,39.92,39.94,39.91,39.92,23455.0,33.7311,33.748,33.7227,33.7311,23455.0
2019-12-06 14:15:00,39.91,39.92,39.87,39.89,24034.0,33.7227,33.7311,33.6889,33.7058,24034.0
2019-12-06 14:20:00,39.89,39.89,39.85,39.87,22820.0,33.7058,33.7058,33.672,33.6889,22820.0
2019-12-06 14:25:00,39.88,39.9,39.86,39.89,29054.0,33.6973,33.7142,33.6804,33.7058,29054.0
2019-12-06 14:30:00,39.9,39.9,39.87,39.88,24305.0,33.7142,33.7142,33.6889,33.6973,24305.0
2019-12-06 14:35:00,39.88,39.9,39.87,39.9,25352.0,33.6973,33.7142,33.6889,33.7142,25352.0
2019-12-06 14:40:00,39.9,39.93,39.87,39.87,49759.0,33.7142,33.7396,33.6889,33.6889,49759.0
2019-12-06 14:45:00,39.87,39.88,39.86,39.86,23538.0,33.6889,33.6973,33.6804,33.6804,23538.0
2019-12-06 14:50:00,39.87,39.87,39.83,39.84,28853.0,33.6889,33.6889,33.6551,33.6635,28853.0
2019-12-06 14:55:00,39.84,39.87,39.83,39.87,41220.0,33.6635,33.6889,33.6551,33.6889,41220.0
2019-12-06 15:00:00,39.87,39.87,39.85,39.86,62604.0,33.6889,33.6889,33.672,33.6804,62604.0
2019-12-06 15:05:00,39.85,39.86,39.82,39.84,67358.0,33.672,33.6804,33.6466,33.6635,67358.0
2019-12-06 15:10:00,39.84,39.85,39.81,39.82,31598.0,33.6635,33.672,33.6382,33.6466,31598.0
2019-12-06 15:15:00,39.82,39.83,39.81,39.82,34823.0,33.6466,33.6551,33.6382,33.6466,34823.0
2019-12-06 15:20:00,39.82,39.85,39.82,39.85,32155.0,33.6466,33.672,33.6466,33.672,32155.0
2019-12-06 15:25:00,39.84,39.86,39.84,39.85,43085.0,33.6635,33.6804,33.6635,33.672,43085.0
2019-12-06 15:30:00,39.84,39.87,39.84,39.86,63474.0,33.6635,33.6889,33.6635,33.6804,63474.0
2019-12-06 15:35:00,39.85,39.85,39.79,39.79,74977.0,33.672,33.672,33.6213,33.6213,74977.0
2019-12-06 15:40:00,39.8,39.87,39.76,39.77,183647.0,33.6297,33.6889,33.5959,33.6044,183647.0
2019-12-06 15:45:00,39.77,39.78,39.74,39.76,173098.0,33.6044,33.6128,33.5791,33.5959,173098.0
2019-12-06 15:50:00,39.77,39.78,39.75,39.77,185742.0,33.6044,33.6128,33.5875,33.6044,185742.0
2019-12-06 15:55:00,39.77,39.82,39.76,39.81,419948.0,33.6044,33.6466,33.5959,33.6382,419948.0
2019-12-09 09:30:00,40.12,40.19,40.0,40.18,207943.0,33.9001,33.9593,33.7987,33.9508,207943.0
2019-12-09 09:35:00,40.18,40.19,40.08,40.1,122767.0,33.9508,33.9593,33.8663,33.8832,122767.0
2019-12-09 09:40:00,40.09,40.11,39.96,39.98,50723.0,33.8748,33.8917,33.7649,33.7818,50723.0
2019-12-09 09:45:00,39.99,40.01,39.96,40.0,49973.0,33.7903,33.8072,33.7649,33.7987,49973.0
2019-12-09 09:50:00,40.0,40.02,39.98,40.0,60469.0,33.7987,33.8156,33.7818,33.7987,60469.0
2019-12-09 09:55:00,39.99,40.02,39.97,40.0,47706.0,33.7903,33.8156,33.7734,33.7987,47706.0
2019-12-09 10:00:00,40.0,40.04,39.98,40.03,63836.0,33.7987,33.8325,33.7818,33.8241,63836.0
2019-12-09 10:05:00,40.02,40.04,39.97,39.98,45758.0,33.8156,33.8325,33.7734,33.7818,45758.0
2019-12-09 10:10:00,39.98,40.0,39.94,39.95,28686.0,33.7818,33.7987,33.748,33.7565,28686.0
2019-12-09 10:15:00,39.95,39.99,39.94,39.97,29490.0,33.7565,33.7903,33.748,33.7734,29490.0
2019-12-09 10:20:00,39.96,40.01,39.96,40.0,29927.0,33.7649,33.8072,33.7649,33.7987,29927.0
2019-12-09 10:25:00,40.0,40.01,39.95,39.96,20609.0,33.7987,33.8072,33.7565,33.7649,20609.0
2019-12-09 10:30:00,39.95,39.96,39.85,39.87,64625.0,33.7565,33.7649,33.672,33.6889,64625.0
2019-12-09 10:35:00,39.87,39.87,39.79,39.79,91010.0,33.6889,33.6889,33.6213,33.6213,91010.0
2019-12-09 10:40:00,39.79,39.87,39.77,39.86,54915.0,33.6213,33.6889,33.6044,33.6804,54915.0
2019-12-09 10:45:00,39.86,39.9,39.83,39.9,34810.0,33.6804,33.7142,33.6551,33.7142,34810.0
2019-12-09 10:50:00,39.9,39.93,39.89,39.91,29532.0,33.7142,33.7396,33.7058,33.7227,29532.0
2019-12-09 10:55:00,39.91,39.91,39.77,39.78,52336.0,33.7227,33.7227,33.6044,33.6128,52336.0
2019-12-09 11:00:00,39.78,39.78,39.75,39.77,39246.0,33.6128,33.6128,33.5875,33.6044,39246.0
2019-12-09 11:05:00,39.76,39.76,39.66,39.68,64567.0,33.5959,33.5959,33.5115,33.5284,64567.0
2019-12-09 11:10:00,39.68,39.72,39.66,39.71,38203.0,33.5284,33.5622,33.5115,33.5537,38203.0
2019-12-09 11:15:00,39.71,39.73,39.67,39.69,57485.0,33.5537,33.5706,33.5199,33.5368,57485.0
2019-12-09 11:20:00,39.69,39.75,39.68,39.71,26828.0,33.5368,33.5875,33.5284,33.5537,26828.0
2019-12-09 11:25:00,39.72,39.8,39.71,39.8,29320.0,33.5622,33.6297,33.5537,33.6297,29320.0
2019-12-09 11:30:00,39.79,39.8,39.78,39.79,34595.0,33.6213,33.6297,33.6128,33.6213,34595.0
2019-12-09 11:35:00,39.78,39.78,39.72,39.74,75383.0,33.6128,33.6128,33.5622,33.5791,75383.0
2019-12-09 11:40:00,39.74,39.75,39.69,39.7,18247.0,33.5791,33.5875,33.5368,33.5453,18247.0
2019-12-09 11:45:00,39.69,39.76,39.68,39.74,33001.0,33.5368,33.5959,33.5284,33.5791,33001.0
2019-12-09 11:50:00,39.75,39.77,39.74,39.75,17729.0,33.5875,33.6044,33.5791,33.5875,17729.0
2019-12-09 11:55:00,39.76,39.77,39.75,39.77,34399.0,33.5959,33.6044,33.5875,33.6044,34399.0
2019-12-09 12:00:00,39.77,39.81,39.77,39.8,36037.0,33.6044,33.6382,33.6044,33.6297,36037.0
2019-12-09 12:05:00,39.8,39.8,39.67,39.7,58453.0,33.6297,33.6297,33.5199,33.5453,58453.0
2019-12-09 12:10:00,39.7,39.73,39.69,39.73,39959.0,33.5453,33.5706,33.5368,33.5706,39959.0
2019-12-09 12:15:00,39.72,39.75,39.72,39.73,26259.0,33.5622,33.5875,33.5622,33.5706,26259.0
2019-12-09 12:20:00,39.73,39.74,39.66,39.71,48632.0,33.5706,33.5791,33.5115,33.5537,48632.0
2019-12-09 12:25:00,39.71,39.72,39.68,39.7,13991.0,33.5537,33.5622,33.5284,33.5453,13991.0
2019-12-09 12:30:00,39.7,39.74,39.67,39.7,51263.0,33.5453,33.5791,33.5199,33.5453,51263.0
2019-12-09 12:35:00,39.7,39.7,39.65,39.65,23840.0,33.5453,33.5453,33.503,33.503,23840.0
2019-12-09 12:40:00,39.65,39.68,39.62,39.65,38810.0,33.503,33.5284,33.4777,33.503,38810.0
2019-12-09 12:45:00,39.65,39.72,39.64,39.71,19399.0,33.503,33.5622,33.4946,33.5537,19399.0
2019-12-09 12:50:00,39.71,39.73,39.69,39.7,33461.0,33.5537,33.5706,33.5368,33.5453,33461.0
2019-12-09 12:55:00,39.7,39.7,39.65,39.65,42781.0,33.5453,33.5453,33.503,33.503,42781.0
2019-12-09 13:00:00,39.65,39.71,39.64,39.7,27049.0,33.503,33.5537,33.4946,33.5453,27049.0
2019-12-09 13:05:00,39.7,39.7,39.68,39.69,19613.0,33.5453,33.5453,33.5284,33.5368,19613.0
2019-12-09 13:10:00,39.68,39.7,39.67,39.68,16473.0,33.5284,33.5453,33.5199,33.5284,16473.0
2019-12-09 13:15:00,39.68,39.68,39.65,39.65,50967.0,33.5284,33.5284,33.503,33.503,50967.0
2019-12-09 13:20:00,39.65,39.71,39.65,39.68,31453.0,33.503,33.5537,33.503,33.5284,31453.0
2019-12-09 13:25:00,39.68,39.69,39.68,39.68,11348.0,33.5284,33.5368,33.5284,33.5284,11348.0
2019-12-09 13:30:00,39.68,39.69,39.6,39.61,94145.0,33.5284,33.5368,33.4608,33.4692,94145.0
2019-12-09 13:35:00,39.61,39.63,39.6,39.61,49458.0,33.4692,33.4861,33.4608,33.4692,49458.0
2019-12-09 13:40:00,39.61,39.62,39.59,39.62,51805.0,33.4692,33.4777,33.4523,33.4777,51805.0
2019-12-09 13:45:00,39.61,39.61,39.57,39.59,26045.0,33.4692,33.4692,33.4354,33.4523,26045.0
2019-12-09 13:50:00,39.59,39.6,39.56,39.58,29106.0,33.4523,33.4608,33.427,33.4439,29106.0
2019-12-09 13:55:00,39.58,39.58,39.54,39.55,23265.0,33.4439,33.4439,33.4101,33.4185,23265.0
2019-12-09 14:00:00,39.54,39.59,39.54,39.57,38938.0,33.4101,33.4523,33.4101,33.4354,38938.0
2019-12-09 14:05:00,39.56,39.6,39.55,39.59,35712.0,33.427,33.4608,33.4185,33.4523,35712.0
2019-12-09 14:10:00,39.59,39.61,39.57,39.6,19678.0,33.4523,33.4692,33.4354,33.4608,19678.0
2019-12-09 14:15:00,39.61,39.61,39.59,39.59,16453.0,33.4692,33.4692,33.4523,33.4523,16453.0
2019-12-09 14:20:00,39.6,39.61,39.59,39.59,14391.0,33.4608,33.4692,33.4523,33.4523,14391.0
2019-12-09 14:25:00,39.6,39.62,39.59,39.61,14043.0,33.4608,33.4777,33.4523,33.4692,14043.0
2019-12-09 14:30:00,39.6,39.62,39.6,39.62,12422.0,33.4608,33.4777,33.4608,33.4777,12422.0
2019-12-09 14:35:00,39.61,39.67,39.6,39.66,53315.0,33.4692,33.5199,33.4608,33.5115,53315.0
2019-12-09 14:40:00,39.67,39.68,39.66,39.66,26557.0,33.5199,33.5284,33.5115,33.5115,26557.0
2019-12-09 14:45:00,39.67,39.68,39.65,39.66,16857.0,33.5199,33.5284,33.503,33.5115,16857.0
2019-12-09 14:50:00,39.66,39.7,39.64,39.69,22450.0,33.5115,33.5453,33.4946,33.5368,22450.0
2019-12-09 14:55:00,39.69,39.73,39.68,39.73,28367.0,33.5368,33.5706,33.5284,33.5706,28367.0
2019-12-09 15:00:00,39.72,39.73,39.71,39.72,22618.0,33.5622,33.5706,33.5537,33.5622,22618.0
2019-12-09 15:05:00,39.71,39.73,39.71,39.72,35287.0,33.5537,33.5706,33.5537,33.5622,35287.0
2019-12-09 15:10:00,39.72,39.73,39.67,39.69,50879.0,33.5622,33.5706,33.5199,33.5368,50879.0
2019-12-09 15:15:00,39.69,39.7,39.69,39.7,19415.0,33.5368,33.5453,33.5368,33.5453,19415.0
2019-12-09 15:20:00,39.7,39.7,39.68,39.69,41331.0,33.5453,33.5453,33.5284,33.5368,41331.0
2019-12-09 15:25:00,39.68,39.69,39.67,39.69,44556.0,33.5284,33.5368,33.5199,33.5368,44556.0
2019-12-09 15:30:00,39.69,39.72,39.68,39.72,46944.0,33.5368,33.5622,33.5284,33.5622,46944.0
2019-12-09 15:35:00,39.72,39.73,39.7,39.73,84534.0,33.5622,33.5706,33.5453,33.5706,84534.0
2019-12-09 15:40:00,39.73,39.73,39.71,39.73,107996.0,33.5706,33.5706,33.5537,33.5706,107996.0
2019-12-09 15:45:00,39.73,39.8,39.72,39.77,221222.0,33.5706,33.6297,33.5622,33.6044,221222.0
2019-12-09 15:50:00,39.78,39.79,39.75,39.77,141020.0,33.6128,33.6213,33.5875,33.6044,141020.0
2019-12-09 15:55:00,39.77,39.78,39.67,39.72,479956.0,33.6044,33.6128,33.5199,33.5622,479956.0
2019-12-10 09:30:00,39.81,40.0,39.81,39.96,116021.0,33.6382,33.7987,33.6382,33.7649,116021.0
2019-12-10 09:35:00,39.98,39.99,39.88,39.91,68481.0,33.7818,33.7903,33.6973,33.7227,68481.0
2019-12-10 09:40:00,39.91,39.93,39.77,39.84,117656.0,33.7227,33.7396,33.6044,33.6635,117656.0
2019-12-10 09:45:00,39.84,39.86,39.8,39.8,89447.0,33.6635,33.6804,33.6297,33.6297,89447.0
2019-12-10 09:50:00,39.8,39.85,39.76,39.78,93879.0,33.6297,33.672,33.5959,33.6128,93879.0
2019-12-10 09:55:00,39.78,39.84,39.77,39.82,53750.0,33.6128,33.6635,33.6044,33.6466,53750.0
2019-12-10 10:00:00,39.82,39.84,39.76,39.76,66642.0,33.6466,33.6635,33.5959,33.5959,66642.0
2019-12-10 10:05:00,39.77,39.82,39.72,39.72,91410.0,33.6044,33.6466,33.5622,33.5622,91410.0
2019-12-10 10:10:00,39.71,39.71,39.61,39.62,50077.0,33.5537,33.5537,33.4692,33.4777,50077.0
2019-12-10 10:15:00,39.63,39.73,39.59,39.73,50750.0,33.4861,33.5706,33.4523,33.5706,50750.0
2019-12-10 10:20:00,39.73,39.81,39.72,39.81,40666.0,33.5706,33.6382,33.5622,33.6382,40666.0
2019-12-10 10:25:00,39.81,39.88,39.8,39.88,52257.0,33.6382,33.6973,33.6297,33.6973,52257.0
2019-12-10 10:30:00,39.89,39.92,39.88,39.9,64349.0,33.7058,33.7311,33.6973,33.7142,64349.0
2019-12-10 10:35:00,39.9,39.91,39.79,39.8,48068.0,33.7142,33.7227,33.6213,33.6297,48068.0
2019-12-10 10:40:00,39.81,39.82,39.76,39.82,74763.0,33.6382,33.6466,33.5959,33.6466,74763.0
2019-12-10 10:45:00,39.82,39.82,39.73,39.73,44337.0,33.6466,33.6466,33.5706,33.5706,44337.0
2019-12-10 10:50:00,39.73,39.78,39.71,39.72,31933.0,33.5706,33.6128,33.5537,33.5622,31933.0
2019-12-10 10:55:00,39.72,39.72,39.63,39.66,70920.0,33.5622,33.5622,33.4861,33.5115,70920.0
2019-12-10 11:00:00,39.67,39.76,39.66,39.74,61149.0,33.5199,33.5959,33.5115,33.5791,61149.0
2019-12-10 11:05:00,39.74,39.76,39.7,39.7,36370.0,33.5791,33.5959,33.5453,33.5453,36370.0
2019-12-10 11:10:00,39.7,39.7,39.63,39.67,40089.0,33.5453,33.5453,33.4861,33.5199,40089.0
2019-12-10 11:15:00,39.66,39.71,39.65,39.71,49352.0,33.5115,33.5537,33.503,33.5537,49352.0
2019-12-10 11:20:00,39.7,39.71,39.68,39.68,26774.0,33.5453,33.5537,33.5284,33.5284,26774.0
2019-12-10 11:25:00,39.68,39.69,39.61,39.62,53510.0,33.5284,33.5368,33.4692,33.4777,53510.0
2019-12-10 11:30:00,39.62,39.7,39.61,39.68,59677.0,33.4777,33.5453,33.4692,33.5284,59677.0
2019-12-10 11:35:00,39.68,39.7,39.65,39.66,42699.0,33.5284,33.5453,33.503,33.5115,42699.0
2019-12-10 11:40:00,39.66,39.66,39.62,39.63,31074.0,33.5115,33.5115,33.4777,33.4861,31074.0
2019-12-10 11:45:00,39.63,39.69,39.62,39.68,38942.0,33.4861,33.5368,33.4777,33.5284,38942.0
2019-12-10 11:50:00,39.68,39.68,39.66,39.66,13503.0,33.5284,33.5284,33.5115,33.5115,13503.0
2019-12-10 11:55:00,39.67,39.69,39.66,39.69,44574.0,33.5199,33.5368,33.5115,33.5368,44574.0
2019-12-10 12:00:00,39.69,39.7,39.67,39.67,38575.0,33.5368,33.5453,33.5199,33.5199,38575.0
2019-12-10 12:05:00,39.68,39.72,39.67,39.72,61134.0,33.5284,33.5622,33.5199,33.5622,61134.0
2019-12-10 12:10:00,39.73,39.74,39.71,39.72,18010.0,33.5706,33.5791,33.5537,33.5622,18010.0
2019-12-10 12:15:00,39.72,39.73,39.71,39.71,32767.0,33.5622,33.5706,33.5537,33.5537,32767.0
2019-12-10 12:20:00,39.71,39.72,39.65,39.67,48513.0,33.5537,33.5622,33.503,33.5199,48513.0
2019-12-10 12:25:00,39.68,39.73,39.67,39.72,20308.0,33.5284,33.5706,33.5199,33.5622,20308.0
2019-12-10 12:30:00,39.72,39.74,39.71,39.72,27082.0,33.5622,33.5791,33.5537,33.5622,27082.0
2019-12-10 12:35:00,39.71,39.72,39.7,39.7,29972.0,33.5537,33.5622,33.5453,33.5453,29972.0
2019-12-10 12:40:00,39.71,39.74,39.69,39.73,33548.0,33.5537,33.5791,33.5368,33.5706,33548.0
2019-12-10 12:45:00,39.73,39.75,39.72,39.73,30929.0,33.5706,33.5875,33.5622,33.5706,30929.0
2019-12-10 12:50:00,39.73,39.74,39.71,39.73,28997.0,33.5706,33.5791,33.5537,33.5706,28997.0
2019-12-10 12:55:00,39.73,39.77,39.72,39.77,32401.0,33.5706,33.6044,33.5622,33.6044,32401.0
2019-12-10 13:00:00,39.76,39.82,39.76,39.82,15374.0,33.5959,33.6466,33.5959,33.6466,15374.0
2019-12-10 13:05:00,39.82,39.83,39.76,39.77,77125.0,33.6466,33.6551,33.5959,33.6044,77125.0
2019-12-10 13:10:00,39.77,39.8,39.75,39.8,33688.0,33.6044,33.6297,33.5875,33.6297,33688.0
2019-12-10 13:15:00,39.8,39.84,39.78,39.83,30303.0,33.6297,33.6635,33.6128,33.6551,30303.0
2019-12-10 13:20:00,39.83,39.85,39.82,39.82,27525.0,33.6551,33.672,33.6466,33.6466,27525.0
2019-12-10 13:25:00,39.83,39.86,39.82,39.85,38965.0,33.6551,33.6804,33.6466,33.672,38965.0
2019-12-10 13:30:00,39.84,39.89,39.84,39.88,27076.0,33.6635,33.7058,33.6635,33.6973,27076.0
2019-12-10 13:35:00,39.89,39.89,39.87,39.88,24717.0,33.7058,33.7058,33.6889,33.6973,24717.0
2019-12-10 13:40:00,39.88,39.88,39.82,39.84,39477.0,33.6973,33.6973,33.6466,33.6635,39477.0
2019-12-10 13:45:00,39.83,39.86,39.82,39.86,17673.0,33.6551,33.6804,33.6466,33.6804,17673.0
2019-12-10 13:50:00,39.86,39.9,39.85,39.88,29400.0,33.6804,33.7142,33.672,33.6973,29400.0
2019-12-10 13:55:00,39.88,39.88,39.87,39.88,14652.0,33.6973,33.6973,33.6889,33.6973,14652.0
2019-12-10 14:00:00,39.88,39.88,39.74,39.8,707771.0,33.6973,33.6973,33.5791,33.6297,707771.0
2019-12-10 14:05:00,39.79,39.86,39.78,39.86,40227.0,33.6213,33.6804,33.6128,33.6804,40227.0
2019-12-10 14:10:00,39.86,39.9,39.85,39.89,25557.0,33.6804,33.7142,33.672,33.7058,25557.0
2019-12-10 14:15:00,39.9,39.9,39.82,39.84,84609.0,33.7142,33.7142,33.6466,33.6635,84609.0
2019-12-10 14:20:00,39.84,39.88,39.84,39.87,31172.0,33.6635,33.6973,33.6635,33.6889,31172.0
2019-12-10 14:25:00,39.86,39.87,39.86,39.87,22052.0,33.6804,33.6889,33.6804,33.6889,22052.0
2019-12-10 14:30:00,39.87,39.87,39.86,39.87,16002.0,33.6889,33.6889,33.6804,33.6889,16002.0
2019-12-10 14:35:00,39.87,39.93,39.86,39.93,50163.0,33.6889,33.7396,33.6804,33.7396,50163.0
2019-12-10 14:40:00,39.93,39.95,39.92,39.95,35583.0,33.7396,33.7565,33.7311,33.7565,35583.0
2019-12-10 14:45:00,39.95,39.95,39.94,39.94,14821.0,33.7565,33.7565,33.748,33.748,14821.0
2019-12-10 14:50:00,39.94,39.95,39.94,39.94,35036.0,33.748,33.7565,33.748,33.748,35036.0
2019-12-10 14:55:00,39.95,40.0,39.94,39.99,66889.0,33.7565,33.7987,33.748,33.7903,66889.0
2019-12-10 15:00:00,40.0,40.0,39.96,39.98,70445.0,33.7987,33.7987,33.7649,33.7818,70445.0
2019-12-10 15:05:00,39.98,40.0,39.93,39.96,125962.0,33.7818,33.7987,33.7396,33.7649,125962.0
2019-12-10 15:10:00,39.96,39.98,39.96,39.97,46697.0,33.7649,33.7818,33.7649,33.7734,46697.0
2019-12-10 15:15:00,39.96,39.96,39.92,39.93,109586.0,33.7649,33.7649,33.7311,33.7396,109586.0
2019-12-10 15:20:00,39.92,39.96,39.92,39.94,75898.0,33.7311,33.7649,33.7311,33.748,75898.0
2019-12-10 15:25:00,39.95,40.01,39.94,40.0,70906.0,33.7565,33.8072,33.748,33.7987,70906.0
2019-12-10 15:30:00,40.0,40.03,39.97,39.98,167859.0,33.7987,33.8241,33.7734,33.7818,167859.0
2019-12-10 15:35:00,39.99,40.04,39.98,40.02,159842.0,33.7903,33.8325,33.7818,33.8156,159842.0
2019-12-10 15:40:00,40.02,40.04,39.98,40.01,106788.0,33.8156,33.8325,33.7818,33.8072,106788.0
2019-12-10 15:45:00,40.01,40.03,39.97,39.98,144258.0,33.8072,33.8241,33.7734,33.7818,144258.0
2019-12-10 15:50:00,39.98,39.99,39.97,39.98,173965.0,33.7818,33.7903,33.7734,33.7818,173965.0
2019-12-10 15:55:00,39.98,40.01,39.95,40.0,449051.0,33.7818,33.8072,33.7565,33.7987,449051.0
2019-12-11 09:30:00,40.33,40.42,40.17,40.24,300827.0,34.0776,34.1536,33.9424,34.0015,300827.0
2019-12-11 09:35:00,40.23,40.38,40.15,40.34,192119.0,33.9931,34.1198,33.9255,34.086,192119.0
2019-12-11 09:40:00,40.35,40.4,40.34,40.39,136418.0,34.0945,34.1367,34.086,34.1283,136418.0
2019-12-11 09:45:00,40.4,40.55,40.39,40.52,130406.0,34.1367,34.2635,34.1283,34.2381,130406.0
2019-12-11 09:50:00,40.52,40.63,40.52,40.56,129280.0,34.2381,34.3311,34.2381,34.2719,129280.0
2019-12-11 09:55:00,40.55,40.56,40.41,40.44,122837.0,34.2635,34.2719,34.1452,34.1705,122837.0
2019-12-11 10:00:00,40.44,40.45,40.38,40.43,92939.0,34.1705,34.179,34.1198,34.1621,92939.0
2019-12-11 10:05:00,40.44,40.49,40.37,40.38,95384.0,34.1705,34.2128,34.1114,34.1198,95384.0
2019-12-11 10:10:00,40.39,40.48,40.37,40.48,94256.0,34.1283,34.2043,34.1114,34.2043,94256.0
2019-12-11 10:15:00,40.47,40.52,40.45,40.52,129831.0,34.1959,34.2381,34.179,34.2381,129831.0
2019-12-11 10:20:00,40.52,40.53,40.42,40.45,105225.0,34.2381,34.2466,34.1536,34.179,105225.0
2019-12-11 10:25:00,40.45,40.48,40.41,40.41,65973.0,34.179,34.2043,34.1452,34.1452,65973.0
2019-12-11 10:30:00,40.41,40.51,40.4,40.5,65724.0,34.1452,34.2297,34.1367,34.2212,65724.0
2019-12-11 10:35:00,40.5,40.52,40.46,40.46,49571.0,34.2212,34.2381,34.1874,34.1874,49571.0
2019-12-11 10:40:00,40.46,40.54,40.44,40.52,54752.0,34.1874,34.255,34.1705,34.2381,54752.0
2019-12-11 10:45:00,40.52,40.57,40.5,40.57,67335.0,34.2381,34.2804,34.2212,34.2804,67335.0
2019-12-11 10:50:00,40.57,40.57,40.52,40.52,46295.0,34.2804,34.2804,34.2381,34.2381,46295.0
2019-12-11 10:55:00,40.53,40.53,40.43,40.43,50986.0,34.2466,34.2466,34.1621,34.1621,50986.0
2019-12-11 11:00:00,40.44,40.47,40.44,40.47,37799.0,34.1705,34.1959,34.1705,34.1959,37799.0
2019-12-11 11:05:00,40.46,40.53,40.45,40.52,41526.0,34.1874,34.2466,34.179,34.2381,41526.0
2019-12-11 11:10:00,40.52,40.57,40.51,40.56,36753.0,34.2381,34.2804,34.2297,34.2719,36753.0
2019-12-11 11:15:00,40.56,40.66,40.56,40.65,89211.0,34.2719,34.3564,34.2719,34.348,89211.0
2019-12-11 11:20:00,40.65,40.66,40.62,40.64,105994.0,34.348,34.3564,34.3226,34.3395,105994.0
2019-12-11 11:25:00,40.63,40.72,40.63,40.7,59732.0,34.3311,34.4071,34.3311,34.3902,59732.0
2019-12-11 11:30:00,40.7,40.74,40.69,40.71,68036.0,34.3902,34.424,34.3818,34.3987,68036.0
2019-12-11 11:35:00,40.72,40.75,40.7,40.71,72049.0,34.4071,34.4325,34.3902,34.3987,72049.0
2019-12-11 11:40:00,40.71,40.74,40.69,40.7,67118.0,34.3987,34.424,34.3818,34.3902,67118.0
2019-12-11 11:45:00,40.7,40.75,40.7,40.72,54591.0,34.3902,34.4325,34.3902,34.4071,54591.0
2019-12-11 11:50:00,40.72,40.74,40.71,40.72,38326.0,34.4071,34.424,34.3987,34.4071,38326.0
2019-12-11 11:55:00,40.72,40.73,40.64,40.66,57174.0,34.4071,34.4156,34.3395,34.3564,57174.0
2019-12-11 12:00:00,40.66,40.68,40.62,40.66,42701.0,34.3564,34.3733,34.3226,34.3564,42701.0
2019-12-11 12:05:00,40.66,40.68,40.64,40.66,32271.0,34.3564,34.3733,34.3395,34.3564,32271.0
2019-12-11 12:10:00,40.66,40.69,40.63,40.63,35805.0,34.3564,34.3818,34.3311,34.3311,35805.0
2019-12-11 12:15:00,40.63,40.64,40.53,40.55,40523.0,34.3311,34.3395,34.2466,34.2635,40523.0
2019-12-11 12:20:00,40.55,40.62,40.55,40.6,38525.0,34.2635,34.3226,34.2635,34.3057,38525.0
2019-12-11 12:25:00,40.6,40.62,40.59,40.61,19755.0,34.3057,34.3226,34.2973,34.3142,19755.0
2019-12-11 12:30:00,40.61,40.62,40.57,40.57,32382.0,34.3142,34.3226,34.2804,34.2804,32382.0
2019-12-11 12:35:00,40.57,40.58,40.49,40.52,40537.0,34.2804,34.2888,34.2128,34.2381,40537.0
2019-12-11 12:40:00,40.52,40.52,40.49,40.5,41195.0,34.2381,34.2381,34.2128,34.2212,41195.0
2019-12-11 12:45:00,40.5,40.52,40.47,40.5,27962.0,34.2212,34.2381,34.1959,34.2212,27962.0
2019-12-11 12:50:00,40.51,40.52,40.49,40.5,17378.0,34.2297,34.2381,34.2128,34.2212,17378.0
2019-12-11 12:55:00,40.49,40.5,40.42,40.47,73693.0,34.2128,34.2212,34.1536,34.1959,73693.0
2019-12-11 13:00:00,40.48,40.53,40.47,40.5,38612.0,34.2043,34.2466,34.1959,34.2212,38612.0
2019-12-11 13:05:00,40.5,40.5,40.47,40.47,41201.0,34.2212,34.2212,34.1959,34.1959,41201.0
2019-12-11 13:10:00,40.47,40.51,40.47,40.49,21465.0,34.1959,34.2297,34.1959,34.2128,21465.0
2019-12-11 13:15:00,40.48,40.52,40.48,40.52,27083.0,34.2043,34.2381,34.2043,34.2381,27083.0
2019-12-11 13:20:00,40.52,40.53,40.46,40.52,40763.0,34.2381,34.2466,34.1874,34.2381,40763.0
2019-12-11 13:25:00,40.52,40.54,40.51,40.52,34319.0,34.2381,34.255,34.2297,34.2381,34319.0
2019-12-11 13:30:00,40.52,40.53,40.51,40.52,26682.0,34.2381,34.2466,34.2297,34.2381,26682.0
2019-12-11 13:35:00,40.52,40.53,40.5,40.52,25162.0,34.2381,34.2466,34.2212,34.2381,25162.0
2019-12-11 13:40:00,40.52,40.54,40.49,40.49,31539.0,34.2381,34.255,34.2128,34.2128,31539.0
2019-12-11 13:45:00,40.5,40.5,40.43,40.47,19001.0,34.2212,34.2212,34.1621,34.1959,19001.0
2019-12-11 13:50:00,40.46,40.47,40.45,40.45,20073.0,34.1874,34.1959,34.179,34.179,20073.0
2019-12-11 13:55:00,40.46,40.55,40.45,40.5,53038.0,34.1874,34.2635,34.179,34.2212,53038.0
2019-12-11 14:00:00,40.51,40.51,40.36,40.44,43390.0,34.2297,34.2297,34.1029,34.1705,43390.0
2019-12-11 14:05:00,40.43,40.46,40.39,40.41,26569.0,34.1621,34.1874,34.1283,34.1452,26569.0
2019-12-11 14:10:00,40.42,40.62,40.42,40.61,123992.0,34.1536,34.3226,34.1536,34.3142,123992.0
2019-12-11 14:15:00,40.61,40.69,40.61,40.68,66136.0,34.3142,34.3818,34.3142,34.3733,66136.0
2019-12-11 14:20:00,40.67,40.68,40.58,40.6,46664.0,34.3649,34.3733,34.2888,34.3057,46664.0
2019-12-11 14:25:00,40.61,40.64,40.58,40.62,41966.0,34.3142,34.3395,34.2888,34.3226,41966.0
2019-12-11 14:30:00,40.62,40.65,40.59,40.6,37024.0,34.3226,34.348,34.2973,34.3057,37024.0
2019-12-11 14:35:00,40.6,40.65,40.6,40.62,45936.0,34.3057,34.348,34.3057,34.3226,45936.0
2019-12-11 14:40:00,40.62,40.71,40.58,40.7,53428.0,34.3226,34.3987,34.2888,34.3902,53428.0
2019-12-11 14:45:00,40.71,40.79,40.69,40.78,79745.0,34.3987,34.4663,34.3818,34.4578,79745.0
2019-12-11 14:50:00,40.78,40.83,40.78,40.82,56380.0,34.4578,34.5001,34.4578,34.4916,56380.0
2019-12-11 14:55:00,40.83,40.88,40.83,40.88,81852.0,34.5001,34.5423,34.5001,34.5423,81852.0
2019-12-11 15:00:00,40.88,40.9,40.86,40.86,92972.0,34.5423,34.5592,34.5254,34.5254,92972.0
2019-12-11 15:05:00,40.87,40.91,40.83,40.89,59661.0,34.5339,34.5677,34.5001,34.5508,59661.0
2019-12-11 15:10:00,40.89,40.92,40.88,40.9,115410.0,34.5508,34.5761,34.5423,34.5592,115410.0
2019-12-11 15:15:00,40.9,40.9,40.83,40.84,78992.0,34.5592,34.5592,34.5001,34.5085,78992.0
2019-12-11 15:20:00,40.85,40.92,40.84,40.92,102299.0,34.517,34.5761,34.5085,34.5761,102299.0
2019-12-11 15:25:00,40.92,40.93,40.85,40.87,102069.0,34.5761,34.5846,34.517,34.5339,102069.0
2019-12-11 15:30:00,40.87,40.88,40.79,40.8,109867.0,34.5339,34.5423,34.4663,34.4747,109867.0
2019-12-11 15:35:00,40.8,40.9,40.79,40.89,150056.0,34.4747,34.5592,34.4663,34.5508,150056.0
2019-12-11 15:40:00,40.89,40.94,40.88,40.93,123546.0,34.5508,34.593,34.5423,34.5846,123546.0
2019-12-11 15:45:00,40.93,40.95,40.9,40.92,155803.0,34.5846,34.6015,34.5592,34.5761,155803.0
2019-12-11 15:50:00,40.91,40.94,40.89,40.93,237644.0,34.5677,34.593,34.5508,34.5846,237644.0
2019-12-11 15:55:00,40.92,40.94,40.88,40.89,532569.0,34.5761,34.593,34.5423,34.5508,532569.0
2019-12-12 09:30:00,41.1,41.18,41.07,41.1,206999.0,34.7282,34.7958,34.7029,34.7282,206999.0
2019-12-12 09:35:00,41.1,41.14,40.9,40.94,214125.0,34.7282,34.762,34.5592,34.593,214125.0
2019-12-12 09:40:00,40.93,40.99,40.83,40.84,212215.0,34.5846,34.6353,34.5001,34.5085,212215.0
2019-12-12 09:45:00,40.84,40.89,40.74,40.89,118506.0,34.5085,34.5508,34.424,34.5508,118506.0
2019-12-12 09:50:00,40.89,40.96,40.83,40.86,91496.0,34.5508,34.6099,34.5001,34.5254,91496.0
2019-12-12 09:55:00,40.87,40.87,40.74,40.79,138147.0,34.5339,34.5339,34.424,34.4663,138147.0
2019-12-12 10:00:00,40.79,40.8,40.69,40.73,248156.0,34.4663,34.4747,34.3818,34.4156,248156.0
2019-12-12 10:05:00,40.72,40.74,40.58,40.64,220173.0,34.4071,34.424,34.2888,34.3395,220173.0
2019-12-12 10:10:00,40.63,40.68,40.57,40.61,162385.0,34.3311,34.3733,34.2804,34.3142,162385.0
2019-12-12 10:15:00,40.61,40.65,40.59,40.64,75430.0,34.3142,34.348,34.2973,34.3395,75430.0
2019-12-12 10:20:00,40.64,40.76,40.62,40.75,81908.0,34.3395,34.4409,34.3226,34.4325,81908.0
2019-12-12 10:25:00,40.75,40.77,40.66,40.69,82495.0,34.4325,34.4494,34.3564,34.3818,82495.0
2019-12-12 10:30:00,40.69,40.82,40.69,40.82,65967.0,34.3818,34.4916,34.3818,34.4916,65967.0
2019-12-12 10:35:00,40.82,40.82,40.74,40.79,73633.0,34.4916,34.4916,34.424,34.4663,73633.0
2019-12-12 10:40:00,40.79,40.8,40.76,40.8,58914.0,34.4663,34.4747,34.4409,34.4747,58914.0
2019-12-12 10:45:00,40.8,40.81,40.72,40.76,52536.0,34.4747,34.4832,34.4071,34.4409,52536.0
2019-12-12 10:50:00,40.76,40.76,40.65,40.7,45842.0,34.4409,34.4409,34.348,34.3902,45842.0
2019-12-12 10:55:00,40.71,40.73,40.68,40.73,33239.0,34.3987,34.4156,34.3733,34.4156,33239.0
2019-12-12 11:00:00,40.73,40.75,40.69,40.7,48072.0,34.4156,34.4325,34.3818,34.3902,48072.0
2019-12-12 11:05:00,40.7,40.72,40.68,40.69,46839.0,34.3902,34.4071,34.3733,34.3818,46839.0
2019-12-12 11:10:00,40.69,40.71,40.64,40.66,47560.0,34.3818,34.3987,34.3395,34.3564,47560.0
2019-12-12 11:15:00,40.66,40.7,40.65,40.69,41695.0,34.3564,34.3902,34.348,34.3818,41695.0
2019-12-12 11:20:00,40.69,40.77,40.69,40.77,59930.0,34.3818,34.4494,34.3818,34.4494,59930.0
2019-12-12 11:25:00,40.77,40.8,40.75,40.8,66205.0,34.4494,34.4747,34.4325,34.4747,66205.0
2019-12-12 11:30:00,40.8,40.8,40.72,40.76,94511.0,34.4747,34.4747,34.4071,34.4409,94511.0
2019-12-12 11:35:00,40.76,40.83,40.75,40.82,75917.0,34.4409,34.5001,34.4325,34.4916,75917.0
2019-12-12 11:40:00,40.82,40.89,40.82,40.87,50382.0,34.4916,34.5508,34.4916,34.5339,50382.0
2019-12-12 11:45:00,40.87,40.88,40.81,40.87,42636.0,34.5339,34.5423,34.4832,34.5339,42636.0
2019-12-12 11:50:00,40.87,40.9,40.86,40.88,58729.0,34.5339,34.5592,34.5254,34.5423,58729.0
2019-12-12 11:55:00,40.89,40.97,40.88,40.96,78910.0,34.5508,34.6184,34.5423,34.6099,78910.0
2019-12-12 12:00:00,40.96,41.01,40.95,41.0,44971.0,34.6099,34.6522,34.6015,34.6437,44971.0
2019-12-12 12:05:00,41.01,41.12,41.0,41.1,47199.0,34.6522,34.7451,34.6437,34.7282,47199.0
2019-12-12 12:10:00,41.11,41.12,41.09,41.1,77140.0,34.7367,34.7451,34.7198,34.7282,77140.0
2019-12-12 12:15:00,41.1,41.11,41.07,41.11,45123.0,34.7282,34.7367,34.7029,34.7367,45123.0
2019-12-12 12:20:00,41.11,41.14,41.08,41.12,47650.0,34.7367,34.762,34.7113,34.7451,47650.0
2019-12-12 12:25:00,41.12,41.13,41.11,41.11,49107.0,34.7451,34.7536,34.7367,34.7367,49107.0
2019-12-12 12:30:00,41.11,41.11,41.07,41.07,54617.0,34.7367,34.7367,34.7029,34.7029,54617.0
2019-12-12 12:35:00,41.07,41.13,41.05,41.12,47849.0,34.7029,34.7536,34.686,34.7451,47849.0
2019-12-12 12:40:00,41.13,41.15,41.07,41.07,54599.0,34.7536,34.7705,34.7029,34.7029,54599.0
2019-12-12 12:45:00,41.08,41.12,41.06,41.12,33896.0,34.7113,34.7451,34.6944,34.7451,33896.0
2019-12-12 12:50:00,41.12,41.13,41.1,41.11,29149.0,34.7451,34.7536,34.7282,34.7367,29149.0
2019-12-12 12:55:00,41.11,41.12,41.07,41.1,41624.0,34.7367,34.7451,34.7029,34.7282,41624.0
2019-12-12 13:00:00,41.1,41.19,41.09,41.18,45371.0,34.7282,34.8043,34.7198,34.7958,45371.0
2019-12-12 13:05:00,41.19,41.19,41.14,41.15,37429.0,34.8043,34.8043,34.762,34.7705,37429.0
2019-12-12 13:10:00,41.16,41.19,41.16,41.19,30098.0,34.7789,34.8043,34.7789,34.8043,30098.0
2019-12-12 13:15:00,41.19,41.2,41.18,41.19,20230.0,34.8043,34.8127,34.7958,34.8043,20230.0
2019-12-12 13:20:00,41.2,41.28,41.19,41.27,98657.0,34.8127,34.8803,34.8043,34.8719,98657.0
2019-12-12 13:25:00,41.27,41.28,41.22,41.23,60740.0,34.8719,34.8803,34.8296,34.8381,60740.0
2019-12-12 13:30:00,41.22,41.23,41.18,41.2,41971.0,34.8296,34.8381,34.7958,34.8127,41971.0
2019-12-12 13:35:00,41.19,41.24,41.19,41.23,53860.0,34.8043,34.8465,34.8043,34.8381,53860.0
2019-12-12 13:40:00,41.23,41.23,41.18,41.19,39323.0,34.8381,34.8381,34.7958,34.8043,39323.0
2019-12-12 13:45:00,41.19,41.21,41.18,41.19,22437.0,34.8043,34.8212,34.7958,34.8043,22437.0
2019-12-12 13:50:00,41.19,41.2,41.16,41.18,30880.0,34.8043,34.8127,34.7789,34.7958,30880.0
2019-12-12 13:55:00,41.18,41.19,41.14,41.15,36776.0,34.7958,34.8043,34.762,34.7705,36776.0
2019-12-12 14:00:00,41.15,41.16,41.13,41.15,23996.0,34.7705,34.7789,34.7536,34.7705,23996.0
2019-12-12 14:05:00,41.15,41.15,41.1,41.13,42985.0,34.7705,34.7705,34.7282,34.7536,42985.0
2019-12-12 14:10:00,41.12,41.17,41.11,41.16,36929.0,34.7451,34.7874,34.7367,34.7789,36929.0
2019-12-12 14:15:00,41.17,41.17,41.13,41.14,24551.0,34.7874,34.7874,34.7536,34.762,24551.0
2019-12-12 14:20:00,41.14,41.14,41.07,41.09,35208.0,34.762,34.762,34.7029,34.7198,35208.0
2019-12-12 14:25:00,41.08,41.12,41.07,41.12,33770.0,34.7113,34.7451,34.7029,34.7451,33770.0
2019-12-12 14:30:00,41.12,41.16,41.09,41.11,155869.0,34.7451,34.7789,34.7198,34.7367,155869.0
2019-12-12 14:35:00,41.1,41.16,41.09,41.14,34121.0,34.7282,34.7789,34.7198,34.762,34121.0
2019-12-12 14:40:00,41.14,41.15,41.11,41.12,38311.0,34.762,34.7705,34.7367,34.7451,38311.0
2019-12-12 14:45:00,41.12,41.16,41.12,41.12,98600.0,34.7451,34.7789,34.7451,34.7451,98600.0
2019-12-12 14:50:00,41.12,41.13,41.08,41.13,59851.0,34.7451,34.7536,34.7113,34.7536,59851.0
2019-12-12 14:55:00,41.12,41.17,41.12,41.16,44049.0,34.7451,34.7874,34.7451,34.7789,44049.0
2019-12-12 15:00:00,41.15,41.19,41.13,41.19,54891.0,34.7705,34.8043,34.7536,34.8043,54891.0
2019-12-12 15:05:00,41.18,41.19,41.17,41.18,40217.0,34.7958,34.8043,34.7874,34.7958,40217.0
2019-12-12 15:10:00,41.18,41.19,41.15,41.15,43491.0,34.7958,34.8043,34.7705,34.7705,43491.0
2019-12-12 15:15:00,41.15,41.16,41.09,41.12,39893.0,34.7705,34.7789,34.7198,34.7451,39893.0
2019-12-12 15:20:00,41.12,41.15,41.1,41.11,34398.0,34.7451,34.7705,34.7282,34.7367,34398.0
2019-12-12 15:25:00,41.11,41.15,41.1,41.13,51229.0,34.7367,34.7705,34.7282,34.7536,51229.0
2019-12-12 15:30:00,41.13,41.15,41.08,41.11,80436.0,34.7536,34.7705,34.7113,34.7367,80436.0
2019-12-12 15:35:00,41.12,41.13,41.08,41.1,79709.0,34.7451,34.7536,34.7113,34.7282,79709.0
2019-12-12 15:40:00,41.1,41.17,41.08,41.16,140275.0,34.7282,34.7874,34.7113,34.7789,140275.0
2019-12-12 15:45:00,41.16,41.2,41.13,41.14,175383.0,34.7789,34.8127,34.7536,34.762,175383.0
2019-12-12 15:50:00,41.14,41.15,41.11,41.13,136678.0,34.762,34.7705,34.7367,34.7536,136678.0
2019-12-12 15:55:00,41.13,41.15,41.08,41.12,447663.0,34.7536,34.7705,34.7113,34.7451,447663.0
2019-12-13 09:30:00,40.78,41.03,40.73,41.03,154083.0,34.4578,34.6691,34.4156,34.6691,154083.0
2019-12-13 09:35:00,41.04,41.21,41.04,41.12,100502.0,34.6775,34.8212,34.6775,34.7451,100502.0
2019-12-13 09:40:00,41.12,41.22,41.11,41.18,49623.0,34.7451,34.8296,34.7367,34.7958,49623.0
2019-12-13 09:45:00,41.15,41.18,41.1,41.16,52046.0,34.7705,34.7958,34.7282,34.7789,52046.0
2019-12-13 09:50:00,41.16,41.27,41.16,41.25,103317.0,34.7789,34.8719,34.7789,34.855,103317.0
2019-12-13 09:55:00,41.24,41.26,41.09,41.09,74803.0,34.8465,34.8634,34.7198,34.7198,74803.0
2019-12-13 10:00:00,41.1,41.11,40.79,40.81,168979.0,34.7282,34.7367,34.4663,34.4832,168979.0
2019-12-13 10:05:00,40.79,40.84,40.72,40.72,161194.0,34.4663,34.5085,34.4071,34.4071,161194.0
2019-12-13 10:10:00,40.72,40.87,40.66,40.87,147584.0,34.4071,34.5339,34.3564,34.5339,147584.0
2019-12-13 10:15:00,40.86,40.91,40.8,40.8,73830.0,34.5254,34.5677,34.4747,34.4747,73830.0
2019-12-13 10:20:00,40.81,40.83,40.74,40.8,43693.0,34.4832,34.5001,34.424,34.4747,43693.0
2019-12-13 10:25:00,40.8,40.82,40.74,40.81,54241.0,34.4747,34.4916,34.424,34.4832,54241.0
2019-12-13 10:30:00,40.82,40.91,40.8,40.88,80525.0,34.4916,34.5677,34.4747,34.5423,80525.0
2019-12-13 10:35:00,40.88,41.01,40.86,40.96,61460.0,34.5423,34.6522,34.5254,34.6099,61460.0
2019-12-13 10:40:00,40.96,41.0,40.9,40.93,53518.0,34.6099,34.6437,34.5592,34.5846,53518.0
2019-12-13 10:45:00,40.94,40.99,40.9,40.94,94454.0,34.593,34.6353,34.5592,34.593,94454.0
2019-12-13 10:50:00,40.94,40.96,40.89,40.95,48551.0,34.593,34.6099,34.5508,34.6015,48551.0
2019-12-13 10:55:00,40.95,40.95,40.9,40.91,39140.0,34.6015,34.6015,34.5592,34.5677,39140.0
2019-12-13 11:00:00,40.91,41.04,40.91,41.04,34376.0,34.5677,34.6775,34.5677,34.6775,34376.0
2019-12-13 11:05:00,41.03,41.04,40.99,41.01,14031.0,34.6691,34.6775,34.6353,34.6522,14031.0
2019-12-13 11:10:00,41.01,41.05,40.97,41.04,23499.0,34.6522,34.686,34.6184,34.6775,23499.0
2019-12-13 11:15:00,41.03,41.11,41.02,41.09,35803.0,34.6691,34.7367,34.6606,34.7198,35803.0
2019-12-13 11:20:00,41.09,41.16,41.08,41.12,41229.0,34.7198,34.7789,34.7113,34.7451,41229.0
2019-12-13 11:25:00,41.12,41.18,41.09,41.17,40668.0,34.7451,34.7958,34.7198,34.7874,40668.0
2019-12-13 11:30:00,41.17,41.18,41.13,41.16,37483.0,34.7874,34.7958,34.7536,34.7789,37483.0
2019-12-13 11:35:00,41.16,41.18,41.09,41.09,29120.0,34.7789,34.7958,34.7198,34.7198,29120.0
2019-12-13 11:40:00,41.09,41.2,41.09,41.18,33763.0,34.7198,34.8127,34.7198,34.7958,33763.0
2019-12-13 11:45:00,41.18,41.19,41.13,41.14,21016.0,34.7958,34.8043,34.7536,34.762,21016.0
2019-12-13 11:50:00,41.13,41.15,41.1,41.13,22341.0,34.7536,34.7705,34.7282,34.7536,22341.0
2019-12-13 11:55:00,41.13,41.16,41.1,41.13,35672.0,34.7536,34.7789,34.7282,34.7536,35672.0
2019-12-13 12:00:00,41.14,41.18,41.13,41.17,28332.0,34.762,34.7958,34.7536,34.7874,28332.0
2019-12-13 12:05:00,41.18,41.24,41.17,41.23,28856.0,34.7958,34.8465,34.7874,34.8381,28856.0
2019-12-13 12:10:00,41.23,41.25,41.21,41.23,18743.0,34.8381,34.855,34.8212,34.8381,18743.0
2019-12-13 12:15:00,41.23,41.27,41.22,41.27,20920.0,34.8381,34.8719,34.8296,34.8719,20920.0
2019-12-13 12:20:00,41.27,41.27,41.23,41.24,17422.0,34.8719,34.8719,34.8381,34.8465,17422.0
2019-12-13 12:25:00,41.25,41.28,41.24,41.27,17247.0,34.855,34.8803,34.8465,34.8719,17247.0
2019-12-13 12:30:00,41.27,41.29,41.26,41.27,31291.0,34.8719,34.8888,34.8634,34.8719,31291.0
2019-12-13 12:35:00,41.28,41.3,41.23,41.24,20739.0,34.8803,34.8972,34.8381,34.8465,20739.0
2019-12-13 12:40:00,41.24,41.25,41.22,41.23,31111.0,34.8465,34.855,34.8296,34.8381,31111.0
2019-12-13 12:45:00,41.23,41.26,41.22,41.23,18056.0,34.8381,34.8634,34.8296,34.8381,18056.0
2019-12-13 12:50:00,41.24,41.24,41.2,41.23,28942.0,34.8465,34.8465,34.8127,34.8381,28942.0
2019-12-13 12:55:00,41.23,41.23,41.19,41.22,17218.0,34.8381,34.8381,34.8043,34.8296,17218.0
2019-12-13 13:00:00,41.22,41.23,41.21,41.22,28993.0,34.8296,34.8381,34.8212,34.8296,28993.0
2019-12-13 13:05:00,41.23,41.24,41.21,41.23,27799.0,34.8381,34.8465,34.8212,34.8381,27799.0
2019-12-13 13:10:00,41.23,41.27,41.23,41.26,35039.0,34.8381,34.8719,34.8381,34.8634,35039.0
2019-12-13 13:15:00,41.26,41.3,41.25,41.28,46215.0,34.8634,34.8972,34.855,34.8803,46215.0
2019-12-13 13:20:00,41.29,41.29,41.27,41.27,12123.0,34.8888,34.8888,34.8719,34.8719,12123.0
2019-12-13 13:25:00,41.27,41.29,41.26,41.27,25364.0,34.8719,34.8888,34.8634,34.8719,25364.0
2019-12-13 13:30:00,41.27,41.31,41.25,41.27,49066.0,34.8719,34.9057,34.855,34.8719,49066.0
2019-12-13 13:35:00,41.26,41.27,41.24,41.25,28295.0,34.8634,34.8719,34.8465,34.855,28295.0
2019-12-13 13:40:00,41.25,41.26,41.23,41.25,22006.0,34.855,34.8634,34.8381,34.855,22006.0
2019-12-13 13:45:00,41.25,41.31,41.25,41.3,30656.0,34.855,34.9057,34.855,34.8972,30656.0
2019-12-13 13:50:00,41.3,41.3,41.27,41.29,22618.0,34.8972,34.8972,34.8719,34.8888,22618.0
2019-12-13 13:55:00,41.29,41.33,41.28,41.33,29923.0,34.8888,34.9226,34.8803,34.9226,29923.0
2019-12-13 14:00:00,41.33,41.33,41.29,41.31,34505.0,34.9226,34.9226,34.8888,34.9057,34505.0
2019-12-13 14:05:00,41.31,41.35,41.31,41.34,20895.0,34.9057,34.9394,34.9057,34.931,20895.0
2019-12-13 14:10:00,41.35,41.37,41.33,41.37,62881.0,34.9394,34.9563,34.9226,34.9563,62881.0
2019-12-13 14:15:00,41.37,41.39,41.34,41.37,69197.0,34.9563,34.9732,34.931,34.9563,69197.0
2019-12-13 14:20:00,41.37,41.4,41.34,41.39,34868.0,34.9563,34.9817,34.931,34.9732,34868.0
2019-12-13 14:25:00,41.39,41.39,41.37,41.37,16087.0,34.9732,34.9732,34.9563,34.9563,16087.0
2019-12-13 14:30:00,41.37,41.41,41.37,41.39,30028.0,34.9563,34.9901,34.9563,34.9732,30028.0
2019-12-13 14:35:00,41.4,41.41,41.38,41.4,22260.0,34.9817,34.9901,34.9648,34.9817,22260.0
2019-12-13 14:40:00,41.39,41.41,41.37,41.4,38674.0,34.9732,34.9901,34.9563,34.9817,38674.0
2019-12-13 14:45:00,41.41,41.41,41.38,41.4,25352.0,34.9901,34.9901,34.9648,34.9817,25352.0
2019-12-13 14:50:00,41.4,41.4,41.36,41.37,17849.0,34.9817,34.9817,34.9479,34.9563,17849.0
2019-12-13 14:55:00,41.37,41.38,41.35,41.38,31668.0,34.9563,34.9648,34.9394,34.9648,31668.0
2019-12-13 15:00:00,41.38,41.4,41.36,41.38,34160.0,34.9648,34.9817,34.9479,34.9648,34160.0
2019-12-13 15:05:00,41.39,41.4,41.38,41.39,24342.0,34.9732,34.9817,34.9648,34.9732,24342.0
2019-12-13 15:10:00,41.38,41.4,41.36,41.39,23340.0,34.9648,34.9817,34.9479,34.9732,23340.0
2019-12-13 15:15:00,41.38,41.4,41.36,41.37,25242.0,34.9648,34.9817,34.9479,34.9563,25242.0
2019-12-13 15:20:00,41.37,41.38,41.36,41.38,19657.0,34.9563,34.9648,34.9479,34.9648,19657.0
2019-12-13 15:25:00,41.37,41.38,41.35,41.38,22403.0,34.9563,34.9648,34.9394,34.9648,22403.0
2019-12-13 15:30:00,41.37,41.39,41.37,41.39,31246.0,34.9563,34.9732,34.9563,34.9732,31246.0
2019-12-13 15:35:00,41.39,41.39,41.35,41.36,61120.0,34.9732,34.9732,34.9394,34.9479,61120.0
2019-12-13 15:40:00,41.36,41.38,41.35,41.38,34420.0,34.9479,34.9648,34.9394,34.9648,34420.0
2019-12-13 15:45:00,41.38,41.4,41.37,41.38,87627.0,34.9648,34.9817,34.9563,34.9648,87627.0
2019-12-13 15:50:00,41.38,41.39,41.33,41.34,186488.0,34.9648,34.9732,34.9226,34.931,186488.0
2019-12-13 15:55:00,41.34,41.37,41.28,41.29,362354.0,34.931,34.9563,34.8803,34.8888,362354.0
2019-12-16 09:30:00,41.39,41.45,41.18,41.28,242814.0,34.9732,35.0239,34.7958,34.8803,242814.0
2019-12-16 09:35:00,41.29,41.3,41.17,41.27,39370.0,34.8888,34.8972,34.7874,34.8719,39370.0
2019-12-16 09:40:00,41.28,41.29,41.14,41.19,51846.0,34.8803,34.8888,34.762,34.8043,51846.0
2019-12-16 09:45:00,41.19,41.2,41.15,41.15,46583.0,34.8043,34.8127,34.7705,34.7705,46583.0
2019-12-16 09:50:00,41.16,41.23,41.15,41.2,77368.0,34.7789,34.8381,34.7705,34.8127,77368.0
2019-12-16 09:55:00,41.2,41.22,41.12,41.19,51544.0,34.8127,34.8296,34.7451,34.8043,51544.0
2019-12-16 10:00:00,41.2,41.23,41.18,41.21,31638.0,34.8127,34.8381,34.7958,34.8212,31638.0
2019-12-16 10:05:00,41.21,41.26,41.19,41.21,53746.0,34.8212,34.8634,34.8043,34.8212,53746.0
2019-12-16 10:10:00,41.21,41.22,41.14,41.15,57554.0,34.8212,34.8296,34.762,34.7705,57554.0
2019-12-16 10:15:00,41.14,41.19,41.13,41.15,49345.0,34.762,34.8043,34.7536,34.7705,49345.0
2019-12-16 10:20:00,41.15,41.19,41.13,41.16,32158.0,34.7705,34.8043,34.7536,34.7789,32158.0
2019-12-16 10:25:00,41.16,41.17,41.07,41.09,36701.0,34.7789,34.7874,34.7029,34.7198,36701.0
2019-12-16 10:30:00,41.09,41.1,41.0,41.03,44272.0,34.7198,34.7282,34.6437,34.6691,44272.0
2019-12-16 10:35:00,41.03,41.03,40.95,41.02,55826.0,34.6691,34.6691,34.6015,34.6606,55826.0
2019-12-16 10:40:00,41.02,41.07,41.0,41.04,33804.0,34.6606,34.7029,34.6437,34.6775,33804.0
2019-12-16 10:45:00,41.04,41.04,40.98,40.98,43874.0,34.6775,34.6775,34.6268,34.6268,43874.0
2019-12-16 10:50:00,40.98,41.07,40.98,41.07,44333.0,34.6268,34.7029,34.6268,34.7029,44333.0
2019-12-16 10:55:00,41.06,41.08,40.98,40.98,45570.0,34.6944,34.7113,34.6268,34.6268,45570.0
2019-12-16 11:00:00,40.98,41.01,40.95,40.98,36007.0,34.6268,34.6522,34.6015,34.6268,36007.0
2019-12-16 11:05:00,40.98,41.03,40.95,41.03,16700.0,34.6268,34.6691,34.6015,34.6691,16700.0
2019-12-16 11:10:00,41.03,41.05,40.96,40.96,26559.0,34.6691,34.686,34.6099,34.6099,26559.0
2019-12-16 11:15:00,40.96,40.97,40.93,40.94,34375.0,34.6099,34.6184,34.5846,34.593,34375.0
2019-12-16 11:20:00,40.95,41.0,40.93,40.98,14646.0,34.6015,34.6437,34.5846,34.6268,14646.0
2019-12-16 11:25:00,40.98,40.99,40.93,40.94,22469.0,34.6268,34.6353,34.5846,34.593,22469.0
2019-12-16 11:30:00,40.94,40.94,40.92,40.92,15302.0,34.593,34.593,34.5761,34.5761,15302.0
2019-12-16 11:35:00,40.92,40.97,40.92,40.95,21070.0,34.5761,34.6184,34.5761,34.6015,21070.0
2019-12-16 11:40:00,40.95,40.97,40.93,40.95,23495.0,34.6015,34.6184,34.5846,34.6015,23495.0
2019-12-16 11:45:00,40.95,40.97,40.94,40.95,22012.0,34.6015,34.6184,34.593,34.6015,22012.0
2019-12-16 11:50:00,40.94,40.95,40.88,40.88,40352.0,34.593,34.6015,34.5423,34.5423,40352.0
2019-12-16 11:55:00,40.88,40.92,40.87,40.91,18641.0,34.5423,34.5761,34.5339,34.5677,18641.0
2019-12-16 12:00:00,40.91,40.94,40.86,40.89,46138.0,34.5677,34.593,34.5254,34.5508,46138.0
2019-12-16 12:05:00,40.88,40.89,40.83,40.83,36282.0,34.5423,34.5508,34.5001,34.5001,36282.0
2019-12-16 12:10:00,40.84,40.84,40.77,40.82,52352.0,34.5085,34.5085,34.4494,34.4916,52352.0
2019-12-16 12:15:00,40.82,40.82,40.76,40.76,45940.0,34.4916,34.4916,34.4409,34.4409,45940.0
2019-12-16 12:20:00,40.77,40.78,40.75,40.77,32710.0,34.4494,34.4578,34.4325,34.4494,32710.0
2019-12-16 12:25:00,40.77,40.79,40.73,40.78,27811.0,34.4494,34.4663,34.4156,34.4578,27811.0
2019-12-16 12:30:00,40.79,40.84,40.78,40.83,29516.0,34.4663,34.5085,34.4578,34.5001,29516.0
2019-12-16 12:35:00,40.82,40.82,40.77,40.8,23525.0,34.4916,34.4916,34.4494,34.4747,23525.0
2019-12-16 12:40:00,40.8,40.84,40.8,40.82,26747.0,34.4747,34.5085,34.4747,34.4916,26747.0
2019-12-16 12:45:00,40.82,40.83,40.77,40.79,23932.0,34.4916,34.5001,34.4494,34.4663,23932.0
2019-12-16 12:50:00,40.78,40.79,40.75,40.77,17893.0,34.4578,34.4663,34.4325,34.4494,17893.0
2019-12-16 12:55:00,40.76,40.82,40.76,40.82,26070.0,34.4409,34.4916,34.4409,34.4916,26070.0
2019-12-16 13:00:00,40.82,40.87,40.81,40.84,15851.0,34.4916,34.5339,34.4832,34.5085,15851.0
2019-12-16 13:05:00,40.85,40.86,40.84,40.84,10242.0,34.517,34.5254,34.5085,34.5085,10242.0
2019-12-16 13:10:00,40.85,40.85,40.82,40.83,12325.0,34.517,34.517,34.4916,34.5001,12325.0
2019-12-16 13:15:00,40.83,40.85,40.82,40.82,16522.0,34.5001,34.517,34.4916,34.4916,16522.0
2019-12-16 13:20:00,40.82,40.87,40.81,40.87,17599.0,34.4916,34.5339,34.4832,34.5339,17599.0
2019-12-16 13:25:00,40.86,40.89,40.84,40.89,25799.0,34.5254,34.5508,34.5085,34.5508,25799.0
2019-12-16 13:30:00,40.89,40.91,40.85,40.87,27442.0,34.5508,34.5677,34.517,34.5339,27442.0
2019-12-16 13:35:00,40.87,40.87,40.84,40.84,14112.0,34.5339,34.5339,34.5085,34.5085,14112.0
2019-12-16 13:40:00,40.84,40.85,40.81,40.84,18859.0,34.5085,34.517,34.4832,34.5085,18859.0
2019-12-16 13:45:00,40.83,40.87,40.83,40.87,22483.0,34.5001,34.5339,34.5001,34.5339,22483.0
2019-12-16 13:50:00,40.87,40.87,40.85,40.86,24110.0,34.5339,34.5339,34.517,34.5254,24110.0
2019-12-16 13:55:00,40.86,40.89,40.85,40.86,17602.0,34.5254,34.5508,34.517,34.5254,17602.0
2019-12-16 14:00:00,40.87,40.92,40.86,40.89,23924.0,34.5339,34.5761,34.5254,34.5508,23924.0
2019-12-16 14:05:00,40.89,40.89,40.85,40.88,25737.0,34.5508,34.5508,34.517,34.5423,25737.0
2019-12-16 14:10:00,40.88,40.88,40.83,40.84,16019.0,34.5423,34.5423,34.5001,34.5085,16019.0
2019-12-16 14:15:00,40.84,40.85,40.81,40.84,17517.0,34.5085,34.517,34.4832,34.5085,17517.0
2019-12-16 14:20:00,40.84,40.87,40.84,40.86,20294.0,34.5085,34.5339,34.5085,34.5254,20294.0
2019-12-16 14:25:00,40.86,40.87,40.83,40.84,20196.0,34.5254,34.5339,34.5001,34.5085,20196.0
2019-12-16 14:30:00,40.84,40.85,40.83,40.83,15410.0,34.5085,34.517,34.5001,34.5001,15410.0
2019-12-16 14:35:00,40.83,40.84,40.82,40.84,16177.0,34.5001,34.5085,34.4916,34.5085,16177.0
2019-12-16 14:40:00,40.84,40.84,40.83,40.84,11328.0,34.5085,34.5085,34.5001,34.5085,11328.0
2019-12-16 14:45:00,40.84,40.85,40.83,40.84,12403.0,34.5085,34.517,34.5001,34.5085,12403.0
2019-12-16 14:50:00,40.84,40.87,40.83,40.84,28371.0,34.5085,34.5339,34.5001,34.5085,28371.0
2019-12-16 14:55:00,40.84,40.88,40.83,40.87,28373.0,34.5085,34.5423,34.5001,34.5339,28373.0
2019-12-16 15:00:00,40.86,40.9,40.86,40.9,20798.0,34.5254,34.5592,34.5254,34.5592,20798.0
2019-12-16 15:05:00,40.9,40.93,40.9,40.92,27757.0,34.5592,34.5846,34.5592,34.5761,27757.0
2019-12-16 15:10:00,40.92,40.99,40.91,40.99,26293.0,34.5761,34.6353,34.5677,34.6353,26293.0
2019-12-16 15:15:00,40.99,40.99,40.97,40.98,26935.0,34.6353,34.6353,34.6184,34.6268,26935.0
2019-12-16 15:20:00,40.98,41.01,40.96,41.0,26303.0,34.6268,34.6522,34.6099,34.6437,26303.0
2019-12-16 15:25:00,41.0,41.03,40.98,41.02,52614.0,34.6437,34.6691,34.6268,34.6606,52614.0
2019-12-16 15:30:00,41.02,41.02,40.97,40.98,43410.0,34.6606,34.6606,34.6184,34.6268,43410.0
2019-12-16 15:35:00,40.98,41.03,40.96,41.02,53150.0,34.6268,34.6691,34.6099,34.6606,53150.0
2019-12-16 15:40:00,41.01,41.03,40.96,40.97,115470.0,34.6522,34.6691,34.6099,34.6184,115470.0
2019-12-16 15:45:00,40.97,40.98,40.93,40.98,73603.0,34.6184,34.6268,34.5846,34.6268,73603.0
2019-12-16 15:50:00,40.98,40.99,40.95,40.98,119982.0,34.6268,34.6353,34.6015,34.6268,119982.0
2019-12-16 15:55:00,40.98,41.01,40.95,41.0,199200.0,34.6268,34.6522,34.6015,34.6437,199200.0
2019-12-17 09:30:00,41.1,41.18,41.0,41.18,114134.0,34.7282,34.7958,34.6437,34.7958,114134.0
2019-12-17 09:35:00,41.17,41.21,41.08,41.09,81212.0,34.7874,34.8212,34.7113,34.7198,81212.0
2019-12-17 09:40:00,41.09,41.2,41.05,41.2,80839.0,34.7198,34.8127,34.686,34.8127,80839.0
2019-12-17 09:45:00,41.2,41.2,40.96,40.96,82043.0,34.8127,34.8127,34.6099,34.6099,82043.0
2019-12-17 09:50:00,40.96,41.0,40.91,40.93,71807.0,34.6099,34.6437,34.5677,34.5846,71807.0
2019-12-17 09:55:00,40.93,40.97,40.9,40.92,79716.0,34.5846,34.6184,34.5592,34.5761,79716.0
2019-12-17 10:00:00,40.91,40.97,40.88,40.93,71646.0,34.5677,34.6184,34.5423,34.5846,71646.0
2019-12-17 10:05:00,40.93,40.95,40.84,40.85,52365.0,34.5846,34.6015,34.5085,34.517,52365.0
2019-12-17 10:10:00,40.84,40.87,40.83,40.84,94647.0,34.5085,34.5339,34.5001,34.5085,94647.0
2019-12-17 10:15:00,40.84,40.86,40.77,40.78,135265.0,34.5085,34.5254,34.4494,34.4578,135265.0
2019-12-17 10:20:00,40.78,40.78,40.71,40.72,107421.0,34.4578,34.4578,34.3987,34.4071,107421.0
2019-12-17 10:25:00,40.72,40.78,40.7,40.71,92828.0,34.4071,34.4578,34.3902,34.3987,92828.0
2019-12-17 10:30:00,40.71,40.73,40.67,40.7,68280.0,34.3987,34.4156,34.3649,34.3902,68280.0
2019-12-17 10:35:00,40.71,40.71,40.63,40.65,199770.0,34.3987,34.3987,34.3311,34.348,199770.0
2019-12-17 10:40:00,40.64,40.69,40.6,40.62,85277.0,34.3395,34.3818,34.3057,34.3226,85277.0
2019-12-17 10:45:00,40.62,40.63,40.58,40.6,56780.0,34.3226,34.3311,34.2888,34.3057,56780.0
2019-12-17 10:50:00,40.6,40.61,40.57,40.59,54242.0,34.3057,34.3142,34.2804,34.2973,54242.0
2019-12-17 10:55:00,40.59,40.64,40.58,40.63,72063.0,34.2973,34.3395,34.2888,34.3311,72063.0
2019-12-17 11:00:00,40.63,40.69,40.6,40.66,106425.0,34.3311,34.3818,34.3057,34.3564,106425.0
2019-12-17 11:05:00,40.67,40.7,40.65,40.68,37770.0,34.3649,34.3902,34.348,34.3733,37770.0
2019-12-17 11:10:00,40.68,40.74,40.67,40.68,43825.0,34.3733,34.424,34.3649,34.3733,43825.0
2019-12-17 11:15:00,40.69,40.69,40.63,40.66,45617.0,34.3818,34.3818,34.3311,34.3564,45617.0
2019-12-17 11:20:00,40.66,40.72,40.66,40.71,32180.0,34.3564,34.4071,34.3564,34.3987,32180.0
2019-12-17 11:25:00,40.7,40.71,40.66,40.69,47044.0,34.3902,34.3987,34.3564,34.3818,47044.0
2019-12-17 11:30:00,40.7,40.71,40.67,40.68,50463.0,34.3902,34.3987,34.3649,34.3733,50463.0
2019-12-17 11:35:00,40.69,40.71,40.64,40.65,51040.0,34.3818,34.3987,34.3395,34.348,51040.0
2019-12-17 11:40:00,40.65,40.67,40.64,40.66,20690.0,34.348,34.3649,34.3395,34.3564,20690.0
2019-12-17 11:45:00,40.66,40.68,40.64,40.65,58622.0,34.3564,34.3733,34.3395,34.348,58622.0
2019-12-17 11:50:00,40.65,40.66,40.6,40.6,75603.0,34.348,34.3564,34.3057,34.3057,75603.0
2019-12-17 11:55:00,40.6,40.62,40.6,40.6,36323.0,34.3057,34.3226,34.3057,34.3057,36323.0
2019-12-17 12:00:00,40.6,40.61,40.55,40.55,79571.0,34.3057,34.3142,34.2635,34.2635,79571.0
2019-12-17 12:05:00,40.55,40.59,40.53,40.59,126371.0,34.2635,34.2973,34.2466,34.2973,126371.0
2019-12-17 12:10:00,40.59,40.61,40.58,40.61,21747.0,34.2973,34.3142,34.2888,34.3142,21747.0
2019-12-17 12:15:00,40.61,40.61,40.54,40.55,30337.0,34.3142,34.3142,34.255,34.2635,30337.0
2019-12-17 12:20:00,40.54,40.59,40.54,40.56,43529.0,34.255,34.2973,34.255,34.2719,43529.0
2019-12-17 12:25:00,40.56,40.58,40.54,40.55,18464.0,34.2719,34.2888,34.255,34.2635,18464.0
2019-12-17 12:30:00,40.56,40.57,40.53,40.54,67807.0,34.2719,34.2804,34.2466,34.255,67807.0
2019-12-17 12:35:00,40.55,40.57,40.52,40.57,56346.0,34.2635,34.2804,34.2381,34.2804,56346.0
2019-12-17 12:40:00,40.58,40.65,40.58,40.64,35875.0,34.2888,34.348,34.2888,34.3395,35875.0
2019-12-17 12:45:00,40.63,40.65,40.63,40.64,39041.0,34.3311,34.348,34.3311,34.3395,39041.0
2019-12-17 12:50:00,40.64,40.7,40.63,40.67,34094.0,34.3395,34.3902,34.3311,34.3649,34094.0
2019-12-17 12:55:00,40.68,40.68,40.65,40.66,30073.0,34.3733,34.3733,34.348,34.3564,30073.0
2019-12-17 13:00:00,40.66,40.66,40.62,40.64,43722.0,34.3564,34.3564,34.3226,34.3395,43722.0
2019-12-17 13:05:00,40.64,40.67,40.63,40.63,26879.0,34.3395,34.3649,34.3311,34.3311,26879.0
2019-12-17 13:10:00,40.63,40.65,40.62,40.63,22503.0,34.3311,34.348,34.3226,34.3311,22503.0
2019-12-17 13:15:00,40.64,40.65,40.62,40.63,24765.0,34.3395,34.348,34.3226,34.3311,24765.0
2019-12-17 13:20:00,40.63,40.64,40.61,40.63,22077.0,34.3311,34.3395,34.3142,34.3311,22077.0
2019-12-17 13:25:00,40.63,40.65,40.6,40.6,41788.0,34.3311,34.348,34.3057,34.3057,41788.0
2019-12-17 13:30:00,40.6,40.63,40.6,40.63,25928.0,34.3057,34.3311,34.3057,34.3311,25928.0
2019-12-17 13:35:00,40.63,40.63,40.59,40.6,31119.0,34.3311,34.3311,34.2973,34.3057,31119.0
2019-12-17 13:40:00,40.59,40.6,40.53,40.53,36938.0,34.2973,34.3057,34.2466,34.2466,36938.0
2019-12-17 13:45:00,40.54,40.55,40.52,40.52,47033.0,34.255,34.2635,34.2381,34.2381,47033.0
2019-12-17 13:50:00,40.53,40.54,40.52,40.53,41847.0,34.2466,34.255,34.2381,34.2466,41847.0
2019-12-17 13:55:00,40.53,40.54,40.52,40.53,33812.0,34.2466,34.255,34.2381,34.2466,33812.0
2019-12-17 14:00:00,40.54,40.6,40.52,40.52,103505.0,34.255,34.3057,34.2381,34.2381,103505.0
2019-12-17 14:05:00,40.53,40.6,40.53,40.57,26199.0,34.2466,34.3057,34.2466,34.2804,26199.0
2019-12-17 14:10:00,40.57,40.59,40.56,40.57,25732.0,34.2804,34.2973,34.2719,34.2804,25732.0
2019-12-17 14:15:00,40.57,40.59,40.56,40.59,39946.0,34.2804,34.2973,34.2719,34.2973,39946.0
2019-12-17 14:20:00,40.59,40.59,40.55,40.56,28037.0,34.2973,34.2973,34.2635,34.2719,28037.0
2019-12-17 14:25:00,40.56,40.58,40.55,40.56,21684.0,34.2719,34.2888,34.2635,34.2719,21684.0
2019-12-17 14:30:00,40.56,40.57,40.53,40.54,42934.0,34.2719,34.2804,34.2466,34.255,42934.0
2019-12-17 14:35:00,40.54,40.55,40.52,40.54,52021.0,34.255,34.2635,34.2381,34.255,52021.0
2019-12-17 14:40:00,40.54,40.55,40.52,40.53,25373.0,34.255,34.2635,34.2381,34.2466,25373.0
2019-12-17 14:45:00,40.54,40.54,40.51,40.54,59562.0,34.255,34.255,34.2297,34.255,59562.0
2019-12-17 14:50:00,40.54,40.57,40.5,40.53,86286.0,34.255,34.2804,34.2212,34.2466,86286.0
2019-12-17 14:55:00,40.53,40.56,40.52,40.53,43424.0,34.2466,34.2719,34.2381,34.2466,43424.0
2019-12-17 15:00:00,40.53,40.54,40.5,40.51,30211.0,34.2466,34.255,34.2212,34.2297,30211.0
2019-12-17 15:05:00,40.51,40.53,40.49,40.53,55147.0,34.2297,34.2466,34.2128,34.2466,55147.0
2019-12-17 15:10:00,40.52,40.53,40.51,40.52,43684.0,34.2381,34.2466,34.2297,34.2381,43684.0
2019-12-17 15:15:00,40.52,40.54,40.52,40.52,27969.0,34.2381,34.255,34.2381,34.2381,27969.0
2019-12-17 15:20:00,40.52,40.54,40.48,40.5,59920.0,34.2381,34.255,34.2043,34.2212,59920.0
2019-12-17 15:25:00,40.49,40.51,40.49,40.5,36720.0,34.2128,34.2297,34.2128,34.2212,36720.0
2019-12-17 15:30:00,40.49,40.52,40.49,40.5,86573.0,34.2128,34.2381,34.2128,34.2212,86573.0
2019-12-17 15:35:00,40.5,40.5,40.47,40.48,90161.0,34.2212,34.2212,34.1959,34.2043,90161.0
2019-12-17 15:40:00,40.48,40.49,40.44,40.46,86676.0,34.2043,34.2128,34.1705,34.1874,86676.0
2019-12-17 15:45:00,40.46,40.47,40.43,40.44,141979.0,34.1874,34.1959,34.1621,34.1705,141979.0
2019-12-17 15:50:00,40.44,40.44,40.42,40.44,114735.0,34.1705,34.1705,34.1536,34.1705,114735.0
2019-12-17 15:55:00,40.44,40.48,40.42,40.46,422598.0,34.1705,34.2043,34.1536,34.1874,422598.0
2019-12-18 09:30:00,40.47,40.54,40.42,40.48,111619.0,34.1959,34.255,34.1536,34.2043,111619.0
2019-12-18 09:35:00,40.48,40.49,40.41,40.47,127501.0,34.2043,34.2128,34.1452,34.1959,127501.0
2019-12-18 09:40:00,40.47,40.51,40.47,40.49,88528.0,34.1959,34.2297,34.1959,34.2128,88528.0
2019-12-18 09:45:00,40.48,40.58,40.48,40.58,70481.0,34.2043,34.2888,34.2043,34.2888,70481.0
2019-12-18 09:50:00,40.57,40.58,40.48,40.49,75771.0,34.2804,34.2888,34.2043,34.2128,75771.0
2019-12-18 09:55:00,40.48,40.49,40.42,40.43,92387.0,34.2043,34.2128,34.1536,34.1621,92387.0
2019-12-18 10:00:00,40.42,40.44,40.39,40.43,97175.0,34.1536,34.1705,34.1283,34.1621,97175.0
2019-12-18 10:05:00,40.43,40.55,40.41,40.55,108814.0,34.1621,34.2635,34.1452,34.2635,108814.0
2019-12-18 10:10:00,40.55,40.55,40.47,40.48,90048.0,34.2635,34.2635,34.1959,34.2043,90048.0
2019-12-18 10:15:00,40.47,40.47,40.42,40.45,38668.0,34.1959,34.1959,34.1536,34.179,38668.0
2019-12-18 10:20:00,40.45,40.47,40.41,40.43,68846.0,34.179,34.1959,34.1452,34.1621,68846.0
2019-12-18 10:25:00,40.44,40.44,40.35,40.39,100555.0,34.1705,34.1705,34.0945,34.1283,100555.0
2019-12-18 10:30:00,40.38,40.42,40.35,40.41,95299.0,34.1198,34.1536,34.0945,34.1452,95299.0
2019-12-18 10:35:00,40.41,40.47,40.4,40.45,86750.0,34.1452,34.1959,34.1367,34.179,86750.0
2019-12-18 10:40:00,40.45,40.45,40.41,40.45,91371.0,34.179,34.179,34.1452,34.179,91371.0
2019-12-18 10:45:00,40.45,40.49,40.44,40.48,116013.0,34.179,34.2128,34.1705,34.2043,116013.0
2019-12-18 10:50:00,40.48,40.54,40.47,40.54,142374.0,34.2043,34.255,34.1959,34.255,142374.0
2019-12-18 10:55:00,40.53,40.55,40.43,40.44,114745.0,34.2466,34.2635,34.1621,34.1705,114745.0
2019-12-18 11:00:00,40.45,40.48,40.44,40.48,46673.0,34.179,34.2043,34.1705,34.2043,46673.0
2019-12-18 11:05:00,40.48,40.49,40.44,40.47,52298.0,34.2043,34.2128,34.1705,34.1959,52298.0
2019-12-18 11:10:00,40.47,40.47,40.44,40.45,39438.0,34.1959,34.1959,34.1705,34.179,39438.0
2019-12-18 11:15:00,40.45,40.48,40.44,40.48,40714.0,34.179,34.2043,34.1705,34.2043,40714.0
2019-12-18 11:20:00,40.47,40.5,40.46,40.48,51773.0,34.1959,34.2212,34.1874,34.2043,51773.0
2019-12-18 11:25:00,40.49,40.49,40.46,40.48,65265.0,34.2128,34.2128,34.1874,34.2043,65265.0
2019-12-18 11:30:00,40.48,40.48,40.43,40.43,62555.0,34.2043,34.2043,34.1621,34.1621,62555.0
2019-12-18 11:35:00,40.43,40.45,40.38,40.38,54460.0,34.1621,34.179,34.1198,34.1198,54460.0
2019-12-18 11:40:00,40.38,40.43,40.37,40.42,43377.0,34.1198,34.1621,34.1114,34.1536,43377.0
2019-12-18 11:45:00,40.43,40.45,40.41,40.44,43763.0,34.1621,34.179,34.1452,34.1705,43763.0
2019-12-18 11:50:00,40.44,40.48,40.44,40.47,86816.0,34.1705,34.2043,34.1705,34.1959,86816.0
2019-12-18 11:55:00,40.47,40.48,40.45,40.47,29471.0,34.1959,34.2043,34.179,34.1959,29471.0
2019-12-18 12:00:00,40.47,40.5,40.46,40.49,37322.0,34.1959,34.2212,34.1874,34.2128,37322.0
2019-12-18 12:05:00,40.49,40.5,40.46,40.46,68195.0,34.2128,34.2212,34.1874,34.1874,68195.0
2019-12-18 12:10:00,40.46,40.47,40.42,40.43,70151.0,34.1874,34.1959,34.1536,34.1621,70151.0
2019-12-18 12:15:00,40.43,40.45,40.42,40.44,39209.0,34.1621,34.179,34.1536,34.1705,39209.0
2019-12-18 12:20:00,40.45,40.47,40.43,40.46,40374.0,34.179,34.1959,34.1621,34.1874,40374.0
2019-12-18 12:25:00,40.47,40.47,40.45,40.47,75737.0,34.1959,34.1959,34.179,34.1959,75737.0
2019-12-18 12:30:00,40.47,40.49,40.46,40.48,95970.0,34.1959,34.2128,34.1874,34.2043,95970.0
2019-12-18 12:35:00,40.48,40.53,40.46,40.53,216147.0,34.2043,34.2466,34.1874,34.2466,216147.0
2019-12-18 12:40:00,40.53,40.54,40.49,40.49,82668.0,34.2466,34.255,34.2128,34.2128,82668.0
2019-12-18 12:45:00,40.5,40.5,40.48,40.49,69394.0,34.2212,34.2212,34.2043,34.2128,69394.0
2019-12-18 12:50:00,40.49,40.5,40.46,40.47,70851.0,34.2128,34.2212,34.1874,34.1959,70851.0
2019-12-18 12:55:00,40.47,40.51,40.45,40.5,127121.0,34.1959,34.2297,34.179,34.2212,127121.0
2019-12-18 13:00:00,40.51,40.52,40.47,40.5,69116.0,34.2297,34.2381,34.1959,34.2212,69116.0
2019-12-18 13:05:00,40.5,40.6,40.49,40.57,196052.0,34.2212,34.3057,34.2128,34.2804,196052.0
2019-12-18 13:10:00,40.56,40.58,40.53,40.57,86058.0,34.2719,34.2888,34.2466,34.2804,86058.0
2019-12-18 13:15:00,40.57,40.57,40.53,40.53,28605.0,34.2804,34.2804,34.2466,34.2466,28605.0
2019-12-18 13:20:00,40.53,40.54,40.52,40.53,31338.0,34.2466,34.255,34.2381,34.2466,31338.0
2019-12-18 13:25:00,40.54,40.54,40.53,40.54,17058.0,34.255,34.255,34.2466,34.255,17058.0
2019-12-18 13:30:00,40.54,40.54,40.53,40.53,30767.0,34.255,34.255,34.2466,34.2466,30767.0
2019-12-18 13:35:00,40.54,40.56,40.53,40.55,64805.0,34.255,34.2719,34.2466,34.2635,64805.0
2019-12-18 13:40:00,40.55,40.56,40.54,40.54,50911.0,34.2635,34.2719,34.255,34.255,50911.0
2019-12-18 13:45:00,40.54,40.6,40.54,40.6,67677.0,34.255,34.3057,34.255,34.3057,67677.0
2019-12-18 13:50:00,40.6,40.6,40.58,40.58,90599.0,34.3057,34.3057,34.2888,34.2888,90599.0
2019-12-18 13:55:00,40.58,40.59,40.57,40.58,37491.0,34.2888,34.2973,34.2804,34.2888,37491.0
2019-12-18 14:00:00,40.58,40.59,40.56,40.59,64258.0,34.2888,34.2973,34.2719,34.2973,64258.0
2019-12-18 14:05:00,40.59,40.63,40.59,40.61,51669.0,34.2973,34.3311,34.2973,34.3142,51669.0
2019-12-18 14:10:00,40.62,40.67,40.61,40.65,43497.0,34.3226,34.3649,34.3142,34.348,43497.0
2019-12-18 14:15:00,40.66,40.69,40.65,40.66,48648.0,34.3564,34.3818,34.348,34.3564,48648.0
2019-12-18 14:20:00,40.66,40.67,40.65,40.66,46295.0,34.3564,34.3649,34.348,34.3564,46295.0
2019-12-18 14:25:00,40.66,40.66,40.59,40.6,88863.0,34.3564,34.3564,34.2973,34.3057,88863.0
2019-12-18 14:30:00,40.61,40.64,40.6,40.63,33677.0,34.3142,34.3395,34.3057,34.3311,33677.0
2019-12-18 14:35:00,40.63,40.64,40.62,40.63,51013.0,34.3311,34.3395,34.3226,34.3311,51013.0
2019-12-18 14:40:00,40.63,40.66,40.62,40.65,59781.0,34.3311,34.3564,34.3226,34.348,59781.0
2019-12-18 14:45:00,40.65,40.65,40.64,40.64,20072.0,34.348,34.348,34.3395,34.3395,20072.0
2019-12-18 14:50:00,40.65,40.67,40.64,40.66,78524.0,34.348,34.3649,34.3395,34.3564,78524.0
2019-12-18 14:55:00,40.66,40.67,40.65,40.66,71323.0,34.3564,34.3649,34.348,34.3564,71323.0
2019-12-18 15:00:00,40.67,40.71,40.66,40.7,63347.0,34.3649,34.3987,34.3564,34.3902,63347.0
2019-12-18 15:05:00,40.7,40.71,40.69,40.71,23838.0,34.3902,34.3987,34.3818,34.3987,23838.0
2019-12-18 15:10:00,40.71,40.75,40.71,40.73,56340.0,34.3987,34.4325,34.3987,34.4156,56340.0
2019-12-18 15:15:00,40.74,40.76,40.73,40.76,36113.0,34.424,34.4409,34.4156,34.4409,36113.0
2019-12-18 15:20:00,40.76,40.79,40.75,40.79,39200.0,34.4409,34.4663,34.4325,34.4663,39200.0
2019-12-18 15:25:00,40.79,40.85,40.78,40.82,119622.0,34.4663,34.517,34.4578,34.4916,119622.0
2019-12-18 15:30:00,40.82,40.87,40.81,40.86,136426.0,34.4916,34.5339,34.4832,34.5254,136426.0
2019-12-18 15:35:00,40.85,40.9,40.85,40.9,137749.0,34.517,34.5592,34.517,34.5592,137749.0
2019-12-18 15:40:00,40.9,40.91,40.88,40.91,89561.0,34.5592,34.5677,34.5423,34.5677,89561.0
2019-12-18 15:45:00,40.91,40.93,40.87,40.93,191821.0,34.5677,34.5846,34.5339,34.5846,191821.0
2019-12-18 15:50:00,40.92,40.95,40.9,40.93,257849.0,34.5761,34.6015,34.5592,34.5846,257849.0
2019-12-18 15:55:00,40.93,40.99,40.91,40.99,563728.0,34.5846,34.6353,34.5677,34.6353,563728.0
2019-12-19 09:30:00,41.0,41.07,40.94,40.94,104845.0,34.6437,34.7029,34.593,34.593,104845.0
2019-12-19 09:35:00,40.94,40.96,40.81,40.82,63566.0,34.593,34.6099,34.4832,34.4916,63566.0
2019-12-19 09:40:00,40.82,40.85,40.78,40.84,54132.0,34.4916,34.517,34.4578,34.5085,54132.0
2019-12-19 09:45:00,40.84,40.88,40.83,40.84,42512.0,34.5085,34.5423,34.5001,34.5085,42512.0
2019-12-19 09:50:00,40.84,40.87,40.71,40.79,63973.0,34.5085,34.5339,34.3987,34.4663,63973.0
2019-12-19 09:55:00,40.79,40.84,40.77,40.83,37381.0,34.4663,34.5085,34.4494,34.5001,37381.0
2019-12-19 10:00:00,40.83,40.89,40.83,40.86,43659.0,34.5001,34.5508,34.5001,34.5254,43659.0
2019-12-19 10:05:00,40.86,40.87,40.82,40.84,65896.0,34.5254,34.5339,34.4916,34.5085,65896.0
2019-12-19 10:10:00,40.84,40.85,40.73,40.77,169475.0,34.5085,34.517,34.4156,34.4494,169475.0
2019-12-19 10:15:00,40.78,40.82,40.78,40.79,64156.0,34.4578,34.4916,34.4578,34.4663,64156.0
2019-12-19 10:20:00,40.78,40.85,40.75,40.84,48873.0,34.4578,34.517,34.4325,34.5085,48873.0
2019-12-19 10:25:00,40.83,40.87,40.83,40.86,41565.0,34.5001,34.5339,34.5001,34.5254,41565.0
2019-12-19 10:30:00,40.85,40.89,40.8,40.8,61201.0,34.517,34.5508,34.4747,34.4747,61201.0
2019-12-19 10:35:00,40.8,40.84,40.75,40.76,45595.0,34.4747,34.5085,34.4325,34.4409,45595.0
2019-12-19 10:40:00,40.75,40.8,40.73,40.78,33969.0,34.4325,34.4747,34.4156,34.4578,33969.0
2019-12-19 10:45:00,40.79,40.82,40.76,40.76,26680.0,34.4663,34.4916,34.4409,34.4409,26680.0
2019-12-19 10:50:00,40.76,40.76,40.72,40.73,25133.0,34.4409,34.4409,34.4071,34.4156,25133.0
2019-12-19 10:55:00,40.74,40.75,40.63,40.64,51860.0,34.424,34.4325,34.3311,34.3395,51860.0
2019-12-19 11:00:00,40.63,40.71,40.63,40.7,29552.0,34.3311,34.3987,34.3311,34.3902,29552.0
2019-12-19 11:05:00,40.7,40.74,40.7,40.7,33192.0,34.3902,34.424,34.3902,34.3902,33192.0
2019-12-19 11:10:00,40.7,40.73,40.69,40.7,32696.0,34.3902,34.4156,34.3818,34.3902,32696.0
2019-12-19 11:15:00,40.69,40.72,40.69,40.72,22646.0,34.3818,34.4071,34.3818,34.4071,22646.0
2019-12-19 11:20:00,40.71,40.73,40.68,40.69,38916.0,34.3987,34.4156,34.3733,34.3818,38916.0
2019-12-19 11:25:00,40.69,40.79,40.69,40.77,44250.0,34.3818,34.4663,34.3818,34.4494,44250.0
2019-12-19 11:30:00,40.77,40.8,40.75,40.78,43896.0,34.4494,34.4747,34.4325,34.4578,43896.0
2019-12-19 11:35:00,40.78,40.8,40.73,40.75,28215.0,34.4578,34.4747,34.4156,34.4325,28215.0
2019-12-19 11:40:00,40.75,40.75,40.72,40.75,28604.0,34.4325,34.4325,34.4071,34.4325,28604.0
2019-12-19 11:45:00,40.75,40.8,40.73,40.78,30655.0,34.4325,34.4747,34.4156,34.4578,30655.0
2019-12-19 11:50:00,40.78,40.8,40.77,40.77,36404.0,34.4578,34.4747,34.4494,34.4494,36404.0
2019-12-19 11:55:00,40.77,40.79,40.77,40.77,17481.0,34.4494,34.4663,34.4494,34.4494,17481.0
2019-12-19 12:00:00,40.77,40.81,40.76,40.8,40118.0,34.4494,34.4832,34.4409,34.4747,40118.0
2019-12-19 12:05:00,40.79,40.84,40.79,40.84,14066.0,34.4663,34.5085,34.4663,34.5085,14066.0
2019-12-19 12:10:00,40.83,40.84,40.82,40.84,36987.0,34.5001,34.5085,34.4916,34.5085,36987.0
2019-12-19 12:15:00,40.84,40.89,40.83,40.88,43988.0,34.5085,34.5508,34.5001,34.5423,43988.0
2019-12-19 12:20:00,40.89,40.9,40.89,40.9,15840.0,34.5508,34.5592,34.5508,34.5592,15840.0
2019-12-19 12:25:00,40.9,40.94,40.9,40.93,31815.0,34.5592,34.593,34.5592,34.5846,31815.0
2019-12-19 12:30:00,40.94,40.95,40.93,40.95,53212.0,34.593,34.6015,34.5846,34.6015,53212.0
2019-12-19 12:35:00,40.95,40.95,40.93,40.93,33354.0,34.6015,34.6015,34.5846,34.5846,33354.0
2019-12-19 12:40:00,40.94,40.94,40.91,40.91,44630.0,34.593,34.593,34.5677,34.5677,44630.0
2019-12-19 12:45:00,40.91,40.92,40.88,40.88,43744.0,34.5677,34.5761,34.5423,34.5423,43744.0
2019-12-19 12:50:00,40.89,40.91,40.86,40.9,44742.0,34.5508,34.5677,34.5254,34.5592,44742.0
2019-12-19 12:55:00,40.91,40.93,40.9,40.93,48217.0,34.5677,34.5846,34.5592,34.5846,48217.0
2019-12-19 13:00:00,40.93,40.93,40.9,40.9,20418.0,34.5846,34.5846,34.5592,34.5592,20418.0
2019-12-19 13:05:00,40.91,40.91,40.9,40.9,6052.0,34.5677,34.5677,34.5592,34.5592,6052.0
2019-12-19 13:10:00,40.91,40.91,40.89,40.9,18021.0,34.5677,34.5677,34.5508,34.5592,18021.0
2019-12-19 13:15:00,40.9,40.92,40.87,40.91,65103.0,34.5592,34.5761,34.5339,34.5677,65103.0
2019-12-19 13:20:00,40.92,40.94,40.91,40.93,34004.0,34.5761,34.593,34.5677,34.5846,34004.0
2019-12-19 13:25:00,40.92,40.94,40.92,40.93,27773.0,34.5761,34.593,34.5761,34.5846,27773.0
2019-12-19 13:30:00,40.93,40.93,40.9,40.9,35177.0,34.5846,34.5846,34.5592,34.5592,35177.0
2019-12-19 13:35:00,40.91,40.97,40.91,40.97,16670.0,34.5677,34.6184,34.5677,34.6184,16670.0
2019-12-19 13:40:00,40.97,40.97,40.95,40.95,12592.0,34.6184,34.6184,34.6015,34.6015,12592.0
2019-12-19 13:45:00,40.96,40.97,40.92,40.97,47411.0,34.6099,34.6184,34.5761,34.6184,47411.0
2019-12-19 13:50:00,40.96,40.97,40.94,40.96,29480.0,34.6099,34.6184,34.593,34.6099,29480.0
2019-12-19 13:55:00,40.96,40.99,40.96,40.98,18470.0,34.6099,34.6353,34.6099,34.6268,18470.0
2019-12-19 14:00:00,40.98,41.0,40.98,40.99,25806.0,34.6268,34.6437,34.6268,34.6353,25806.0
2019-12-19 14:05:00,40.99,41.03,40.98,41.01,69714.0,34.6353,34.6691,34.6268,34.6522,69714.0
2019-12-19 14:10:00,41.02,41.03,41.01,41.02,32638.0,34.6606,34.6691,34.6522,34.6606,32638.0
2019-12-19 14:15:00,41.03,41.03,41.02,41.02,17154.0,34.6691,34.6691,34.6606,34.6606,17154.0
2019-12-19 14:20:00,41.02,41.04,41.02,41.02,28060.0,34.6606,34.6775,34.6606,34.6606,28060.0
2019-12-19 14:25:00,41.03,41.05,41.02,41.04,47344.0,34.6691,34.686,34.6606,34.6775,47344.0
2019-12-19 14:30:00,41.04,41.05,41.02,41.02,50953.0,34.6775,34.686,34.6606,34.6606,50953.0
2019-12-19 14:35:00,41.02,41.04,41.02,41.02,28186.0,34.6606,34.6775,34.6606,34.6606,28186.0
2019-12-19 14:40:00,41.03,41.03,41.02,41.02,22503.0,34.6691,34.6691,34.6606,34.6606,22503.0
2019-12-19 14:45:00,41.02,41.03,41.02,41.03,11337.0,34.6606,34.6691,34.6606,34.6691,11337.0
2019-12-19 14:50:00,41.02,41.04,41.02,41.03,32694.0,34.6606,34.6775,34.6606,34.6691,32694.0
2019-12-19 14:55:00,41.04,41.05,41.03,41.04,27422.0,34.6775,34.686,34.6691,34.6775,27422.0
2019-12-19 15:00:00,41.05,41.05,41.04,41.05,8734.0,34.686,34.686,34.6775,34.686,8734.0
2019-12-19 15:05:00,41.05,41.05,41.0,41.01,60490.0,34.686,34.686,34.6437,34.6522,60490.0
2019-12-19 15:10:00,41.0,41.01,40.99,40.99,27049.0,34.6437,34.6522,34.6353,34.6353,27049.0
2019-12-19 15:15:00,40.99,41.0,40.96,40.99,56684.0,34.6353,34.6437,34.6099,34.6353,56684.0
2019-12-19 15:20:00,40.98,41.0,40.97,41.0,78582.0,34.6268,34.6437,34.6184,34.6437,78582.0
2019-12-19 15:25:00,41.0,41.0,40.97,40.97,38713.0,34.6437,34.6437,34.6184,34.6184,38713.0
2019-12-19 15:30:00,40.98,40.98,40.93,40.96,95232.0,34.6268,34.6268,34.5846,34.6099,95232.0
2019-12-19 15:35:00,40.96,40.99,40.95,40.98,63071.0,34.6099,34.6353,34.6015,34.6268,63071.0
2019-12-19 15:40:00,40.97,40.98,40.92,40.92,54718.0,34.6184,34.6268,34.5761,34.5761,54718.0
2019-12-19 15:45:00,40.92,40.95,40.9,40.95,94243.0,34.5761,34.6015,34.5592,34.6015,94243.0
2019-12-19 15:50:00,40.94,40.96,40.92,40.95,156569.0,34.593,34.6099,34.5761,34.6015,156569.0
2019-12-19 15:55:00,40.95,40.95,40.84,40.88,443574.0,34.6015,34.6015,34.5085,34.5423,443574.0
2019-12-20 09:30:00,40.94,40.94,40.77,40.86,1518852.0,34.593,34.593,34.4494,34.5254,1518852.0
2019-12-20 09:35:00,40.87,41.0,40.86,40.93,71204.0,34.5339,34.6437,34.5254,34.5846,71204.0
2019-12-20 09:40:00,40.92,40.95,40.86,40.89,110118.0,34.5761,34.6015,34.5254,34.5508,110118.0
2019-12-20 09:45:00,40.89,40.93,40.83,40.9,106729.0,34.5508,34.5846,34.5001,34.5592,106729.0
2019-12-20 09:50:00,40.89,41.0,40.88,40.96,57995.0,34.5508,34.6437,34.5423,34.6099,57995.0
2019-12-20 09:55:00,40.97,40.97,40.89,40.93,38369.0,34.6184,34.6184,34.5508,34.5846,38369.0
2019-12-20 10:00:00,40.95,40.99,40.94,40.96,87136.0,34.6015,34.6353,34.593,34.6099,87136.0
2019-12-20 10:05:00,40.95,41.06,40.94,41.05,140472.0,34.6015,34.6944,34.593,34.686,140472.0
2019-12-20 10:10:00,41.05,41.05,40.95,41.0,135577.0,34.686,34.686,34.6015,34.6437,135577.0
2019-12-20 10:15:00,41.01,41.02,40.91,41.02,78100.0,34.6522,34.6606,34.5677,34.6606,78100.0
2019-12-20 10:20:00,41.01,41.03,40.98,41.02,30093.0,34.6522,34.6691,34.6268,34.6606,30093.0
2019-12-20 10:25:00,41.02,41.04,40.98,41.03,46983.0,34.6606,34.6775,34.6268,34.6691,46983.0
2019-12-20 10:30:00,41.04,41.14,41.04,41.06,60216.0,34.6775,34.762,34.6775,34.6944,60216.0
2019-12-20 10:35:00,41.06,41.07,41.02,41.07,52615.0,34.6944,34.7029,34.6606,34.7029,52615.0
2019-12-20 10:40:00,41.07,41.1,41.05,41.09,53964.0,34.7029,34.7282,34.686,34.7198,53964.0
2019-12-20 10:45:00,41.09,41.14,41.08,41.09,89956.0,34.7198,34.762,34.7113,34.7198,89956.0
2019-12-20 10:50:00,41.09,41.14,41.09,41.14,61507.0,34.7198,34.762,34.7198,34.762,61507.0
2019-12-20 10:55:00,41.13,41.2,41.13,41.15,121924.0,34.7536,34.8127,34.7536,34.7705,121924.0
2019-12-20 11:00:00,41.16,41.21,41.14,41.18,74082.0,34.7789,34.8212,34.762,34.7958,74082.0
2019-12-20 11:05:00,41.18,41.2,41.15,41.18,31330.0,34.7958,34.8127,34.7705,34.7958,31330.0
2019-12-20 11:10:00,41.18,41.19,41.14,41.17,67322.0,34.7958,34.8043,34.762,34.7874,67322.0
2019-12-20 11:15:00,41.16,41.21,41.14,41.16,143350.0,34.7789,34.8212,34.762,34.7789,143350.0
2019-12-20 11:20:00,41.16,41.19,41.15,41.16,100554.0,34.7789,34.8043,34.7705,34.7789,100554.0
2019-12-20 11:25:00,41.16,41.18,41.05,41.07,200350.0,34.7789,34.7958,34.686,34.7029,200350.0
2019-12-20 11:30:00,41.08,41.11,41.06,41.09,45802.0,34.7113,34.7367,34.6944,34.7198,45802.0
2019-12-20 11:35:00,41.09,41.09,41.05,41.08,46879.0,34.7198,34.7198,34.686,34.7113,46879.0
2019-12-20 11:40:00,41.09,41.11,41.07,41.08,21760.0,34.7198,34.7367,34.7029,34.7113,21760.0
2019-12-20 11:45:00,41.07,41.08,41.03,41.05,43285.0,34.7029,34.7113,34.6691,34.686,43285.0
2019-12-20 11:50:00,41.05,41.06,41.03,41.04,24985.0,34.686,34.6944,34.6691,34.6775,24985.0
2019-12-20 11:55:00,41.04,41.1,41.03,41.1,45952.0,34.6775,34.7282,34.6691,34.7282,45952.0
2019-12-20 12:00:00,41.1,41.12,41.09,41.11,38547.0,34.7282,34.7451,34.7198,34.7367,38547.0
2019-12-20 12:05:00,41.11,41.13,41.1,41.13,17226.0,34.7367,34.7536,34.7282,34.7536,17226.0
2019-12-20 12:10:00,41.13,41.14,41.12,41.14,15449.0,34.7536,34.762,34.7451,34.762,15449.0
2019-12-20 12:15:00,41.14,41.14,41.09,41.11,69244.0,34.762,34.762,34.7198,34.7367,69244.0
2019-12-20 12:20:00,41.12,41.15,41.1,41.14,26026.0,34.7451,34.7705,34.7282,34.762,26026.0
2019-12-20 12:25:00,41.14,41.16,41.13,41.14,28103.0,34.762,34.7789,34.7536,34.762,28103.0
2019-12-20 12:30:00,41.13,41.15,41.11,41.12,39007.0,34.7536,34.7705,34.7367,34.7451,39007.0
2019-12-20 12:35:00,41.11,41.13,41.1,41.12,30295.0,34.7367,34.7536,34.7282,34.7451,30295.0
2019-12-20 12:40:00,41.11,41.14,41.1,41.14,35257.0,34.7367,34.762,34.7282,34.762,35257.0
2019-12-20 12:45:00,41.14,41.17,41.13,41.15,61887.0,34.762,34.7874,34.7536,34.7705,61887.0
2019-12-20 12:50:00,41.15,41.16,41.14,41.16,27174.0,34.7705,34.7789,34.762,34.7789,27174.0
2019-12-20 12:55:00,41.16,41.16,41.08,41.1,112367.0,34.7789,34.7789,34.7113,34.7282,112367.0
2019-12-20 13:00:00,41.1,41.11,41.09,41.1,49128.0,34.7282,34.7367,34.7198,34.7282,49128.0
2019-12-20 13:05:00,41.09,41.12,41.09,41.1,56718.0,34.7198,34.7451,34.7198,34.7282,56718.0
2019-12-20 13:10:00,41.1,41.12,41.1,41.11,28219.0,34.7282,34.7451,34.7282,34.7367,28219.0
2019-12-20 13:15:00,41.12,41.15,41.11,41.13,75627.0,34.7451,34.7705,34.7367,34.7536,75627.0
2019-12-20 13:20:00,41.13,41.15,41.12,41.14,40482.0,34.7536,34.7705,34.7451,34.762,40482.0
2019-12-20 13:25:00,41.14,41.14,41.09,41.1,37910.0,34.762,34.762,34.7198,34.7282,37910.0
2019-12-20 13:30:00,41.1,41.12,41.1,41.11,29306.0,34.7282,34.7451,34.7282,34.7367,29306.0
2019-12-20 13:35:00,41.11,41.13,41.11,41.13,21868.0,34.7367,34.7536,34.7367,34.7536,21868.0
2019-12-20 13:40:00,41.13,41.13,41.1,41.11,30465.0,34.7536,34.7536,34.7282,34.7367,30465.0
2019-12-20 13:45:00,41.1,41.11,41.08,41.09,44164.0,34.7282,34.7367,34.7113,34.7198,44164.0
2019-12-20 13:50:00,41.08,41.09,41.05,41.06,52222.0,34.7113,34.7198,34.686,34.6944,52222.0
2019-12-20 13:55:00,41.06,41.08,41.04,41.04,40299.0,34.6944,34.7113,34.6775,34.6775,40299.0
2019-12-20 14:00:00,41.04,41.05,41.01,41.02,78036.0,34.6775,34.686,34.6522,34.6606,78036.0
2019-12-20 14:05:00,41.02,41.03,41.0,41.02,34715.0,34.6606,34.6691,34.6437,34.6606,34715.0
2019-12-20 14:10:00,41.02,41.03,41.01,41.02,22524.0,34.6606,34.6691,34.6522,34.6606,22524.0
2019-12-20 14:15:00,41.02,41.02,40.98,40.98,39126.0,34.6606,34.6606,34.6268,34.6268,39126.0
2019-12-20 14:20:00,40.98,41.01,40.98,40.98,38292.0,34.6268,34.6522,34.6268,34.6268,38292.0
2019-12-20 14:25:00,40.98,41.02,40.98,41.02,33360.0,34.6268,34.6606,34.6268,34.6606,33360.0
2019-12-20 14:30:00,41.01,41.01,40.98,40.99,18569.0,34.6522,34.6522,34.6268,34.6353,18569.0
2019-12-20 14:35:00,40.98,41.03,40.98,41.02,74878.0,34.6268,34.6691,34.6268,34.6606,74878.0
2019-12-20 14:40:00,41.03,41.04,41.01,41.04,67088.0,34.6691,34.6775,34.6522,34.6775,67088.0
2019-12-20 14:45:00,41.03,41.05,41.02,41.04,50081.0,34.6691,34.686,34.6606,34.6775,50081.0
2019-12-20 14:50:00,41.04,41.06,41.03,41.05,49726.0,34.6775,34.6944,34.6691,34.686,49726.0
2019-12-20 14:55:00,41.05,41.07,41.04,41.07,78253.0,34.686,34.7029,34.6775,34.7029,78253.0
2019-12-20 15:00:00,41.07,41.07,41.05,41.07,31084.0,34.7029,34.7029,34.686,34.7029,31084.0
2019-12-20 15:05:00,41.07,41.08,41.02,41.02,71899.0,34.7029,34.7113,34.6606,34.6606,71899.0
2019-12-20 15:10:00,41.02,41.03,41.01,41.02,154729.0,34.6606,34.6691,34.6522,34.6606,154729.0
2019-12-20 15:15:00,41.02,41.06,41.0,41.01,386198.0,34.6606,34.6944,34.6437,34.6522,386198.0
2019-12-20 15:20:00,41.01,41.05,40.98,41.05,93121.0,34.6522,34.686,34.6268,34.686,93121.0
2019-12-20 15:25:00,41.05,41.06,41.02,41.04,83710.0,34.686,34.6944,34.6606,34.6775,83710.0
2019-12-20 15:30:00,41.04,41.04,41.0,41.01,80080.0,34.6775,34.6775,34.6437,34.6522,80080.0
2019-12-20 15:35:00,41.01,41.01,40.97,40.99,115331.0,34.6522,34.6522,34.6184,34.6353,115331.0
2019-12-20 15:40:00,40.98,41.02,40.97,41.0,253529.0,34.6268,34.6606,34.6184,34.6437,253529.0
2019-12-20 15:45:00,41.0,41.02,40.99,41.0,225349.0,34.6437,34.6606,34.6353,34.6437,225349.0
2019-12-20 15:50:00,41.0,41.01,40.96,40.98,154017.0,34.6437,34.6522,34.6099,34.6268,154017.0
2019-12-20 15:55:00,40.99,41.01,40.93,40.94,451646.0,34.6353,34.6522,34.5846,34.593,451646.0
2019-12-23 09:30:00,41.0,41.13,40.85,41.12,148575.0,34.6437,34.7536,34.517,34.7451,148575.0
2019-12-23 09:35:00,41.13,41.27,41.13,41.22,204290.0,34.7536,34.8719,34.7536,34.8296,204290.0
2019-12-23 09:40:00,41.23,41.28,41.19,41.2,76311.0,34.8381,34.8803,34.8043,34.8127,76311.0
2019-12-23 09:45:00,41.2,41.22,41.14,41.18,98857.0,34.8127,34.8296,34.762,34.7958,98857.0
2019-12-23 09:50:00,41.18,41.21,41.06,41.1,181065.0,34.7958,34.8212,34.6944,34.7282,181065.0
2019-12-23 09:55:00,41.09,41.15,41.06,41.15,36178.0,34.7198,34.7705,34.6944,34.7705,36178.0
2019-12-23 10:00:00,41.16,41.16,41.11,41.16,126010.0,34.7789,34.7789,34.7367,34.7789,126010.0
2019-12-23 10:05:00,41.16,41.2,41.14,41.16,200372.0,34.7789,34.8127,34.762,34.7789,200372.0
2019-12-23 10:10:00,41.15,41.17,41.08,41.11,106766.0,34.7705,34.7874,34.7113,34.7367,106766.0
2019-12-23 10:15:00,41.12,41.14,41.09,41.11,100447.0,34.7451,34.762,34.7198,34.7367,100447.0
2019-12-23 10:20:00,41.1,41.15,41.1,41.14,201059.0,34.7282,34.7705,34.7282,34.762,201059.0
2019-12-23 10:25:00,41.13,41.25,41.13,41.23,356346.0,34.7536,34.855,34.7536,34.8381,356346.0
2019-12-23 10:30:00,41.23,41.5,41.23,41.49,221006.0,34.8381,35.0662,34.8381,35.0577,221006.0
2019-12-23 10:35:00,41.49,41.67,41.49,41.64,173705.0,35.0577,35.2098,35.0577,35.1845,173705.0
2019-12-23 10:40:00,41.63,41.67,41.54,41.65,144158.0,35.176,35.2098,35.1,35.1929,144158.0
2019-12-23 10:45:00,41.65,41.68,41.62,41.62,49774.0,35.1929,35.2183,35.1676,35.1676,49774.0
2019-12-23 10:50:00,41.62,41.7,41.62,41.67,53022.0,35.1676,35.2352,35.1676,35.2098,53022.0
2019-12-23 10:55:00,41.67,41.7,41.65,41.68,53037.0,35.2098,35.2352,35.1929,35.2183,53037.0
2019-12-23 11:00:00,41.69,41.72,41.65,41.7,60733.0,35.2267,35.2521,35.1929,35.2352,60733.0
2019-12-23 11:05:00,41.71,41.74,41.67,41.69,55794.0,35.2436,35.269,35.2098,35.2267,55794.0
2019-12-23 11:10:00,41.7,41.7,41.64,41.66,37323.0,35.2352,35.2352,35.1845,35.2014,37323.0
2019-12-23 11:15:00,41.65,41.65,41.56,41.63,59430.0,35.1929,35.1929,35.1169,35.176,59430.0
2019-12-23 11:20:00,41.62,41.65,41.62,41.64,39025.0,35.1676,35.1929,35.1676,35.1845,39025.0
2019-12-23 11:25:00,41.64,41.64,41.6,41.62,45524.0,35.1845,35.1845,35.1507,35.1676,45524.0
2019-12-23 11:30:00,41.62,41.65,41.6,41.6,39320.0,35.1676,35.1929,35.1507,35.1507,39320.0
2019-12-23 11:35:00,41.6,41.61,41.58,41.59,37207.0,35.1507,35.1591,35.1338,35.1422,37207.0
2019-12-23 11:40:00,41.6,41.65,41.58,41.65,38066.0,35.1507,35.1929,35.1338,35.1929,38066.0
2019-12-23 11:45:00,41.64,41.66,41.62,41.65,35044.0,35.1845,35.2014,35.1676,35.1929,35044.0
2019-12-23 11:50:00,41.65,41.69,41.64,41.68,35392.0,35.1929,35.2267,35.1845,35.2183,35392.0
2019-12-23 11:55:00,41.68,41.69,41.64,41.64,43343.0,35.2183,35.2267,35.1845,35.1845,43343.0
2019-12-23 12:00:00,41.64,41.71,41.63,41.7,31650.0,35.1845,35.2436,35.176,35.2352,31650.0
2019-12-23 12:05:00,41.71,41.76,41.71,41.75,53264.0,35.2436,35.2859,35.2436,35.2774,53264.0
2019-12-23 12:10:00,41.75,41.79,41.74,41.74,63707.0,35.2774,35.3112,35.269,35.269,63707.0
2019-12-23 12:15:00,41.73,41.75,41.71,41.73,34017.0,35.2605,35.2774,35.2436,35.2605,34017.0
2019-12-23 12:20:00,41.74,41.82,41.74,41.82,82871.0,35.269,35.3366,35.269,35.3366,82871.0
2019-12-23 12:25:00,41.82,41.82,41.73,41.77,43854.0,35.3366,35.3366,35.2605,35.2943,43854.0
2019-12-23 12:30:00,41.77,41.79,41.76,41.77,36304.0,35.2943,35.3112,35.2859,35.2943,36304.0
2019-12-23 12:35:00,41.77,41.82,41.76,41.82,44496.0,35.2943,35.3366,35.2859,35.3366,44496.0
2019-12-23 12:40:00,41.81,41.82,41.78,41.79,42829.0,35.3281,35.3366,35.3028,35.3112,42829.0
2019-12-23 12:45:00,41.78,41.79,41.69,41.7,38868.0,35.3028,35.3112,35.2267,35.2352,38868.0
2019-12-23 12:50:00,41.7,41.74,41.68,41.74,19693.0,35.2352,35.269,35.2183,35.269,19693.0
2019-12-23 12:55:00,41.74,41.75,41.71,41.74,40120.0,35.269,35.2774,35.2436,35.269,40120.0
2019-12-23 13:00:00,41.74,41.78,41.74,41.77,53703.0,35.269,35.3028,35.269,35.2943,53703.0
2019-12-23 13:05:00,41.77,41.77,41.75,41.76,23979.0,35.2943,35.2943,35.2774,35.2859,23979.0
2019-12-23 13:10:00,41.75,41.78,41.74,41.77,25901.0,35.2774,35.3028,35.269,35.2943,25901.0
2019-12-23 13:15:00,41.77,41.77,41.72,41.75,21432.0,35.2943,35.2943,35.2521,35.2774,21432.0
2019-12-23 13:20:00,41.75,41.76,41.73,41.73,20692.0,35.2774,35.2859,35.2605,35.2605,20692.0
2019-12-23 13:25:00,41.73,41.74,41.69,41.73,23975.0,35.2605,35.269,35.2267,35.2605,23975.0
2019-12-23 13:30:00,41.72,41.74,41.71,41.73,38276.0,35.2521,35.269,35.2436,35.2605,38276.0
2019-12-23 13:35:00,41.72,41.73,41.7,41.71,13032.0,35.2521,35.2605,35.2352,35.2436,13032.0
2019-12-23 13:40:00,41.71,41.71,41.65,41.67,25595.0,35.2436,35.2436,35.1929,35.2098,25595.0
2019-12-23 13:45:00,41.66,41.69,41.65,41.69,9108.0,35.2014,35.2267,35.1929,35.2267,9108.0
2019-12-23 13:50:00,41.68,41.73,41.68,41.72,28399.0,35.2183,35.2605,35.2183,35.2521,28399.0
2019-12-23 13:55:00,41.71,41.73,41.69,41.69,22020.0,35.2436,35.2605,35.2267,35.2267,22020.0
2019-12-23 14:00:00,41.7,41.72,41.69,41.72,20922.0,35.2352,35.2521,35.2267,35.2521,20922.0
2019-12-23 14:05:00,41.72,41.73,41.7,41.71,22766.0,35.2521,35.2605,35.2352,35.2436,22766.0
2019-12-23 14:10:00,41.71,41.72,41.7,41.7,14879.0,35.2436,35.2521,35.2352,35.2352,14879.0
2019-12-23 14:15:00,41.7,41.7,41.67,41.67,25913.0,35.2352,35.2352,35.2098,35.2098,25913.0
2019-12-23 14:20:00,41.67,41.68,41.65,41.66,17804.0,35.2098,35.2183,35.1929,35.2014,17804.0
2019-12-23 14:25:00,41.65,41.65,41.62,41.64,32104.0,35.1929,35.1929,35.1676,35.1845,32104.0
2019-12-23 14:30:00,41.64,41.65,41.62,41.63,23104.0,35.1845,35.1929,35.1676,35.176,23104.0
2019-12-23 14:35:00,41.63,41.66,41.62,41.62,40514.0,35.176,35.2014,35.1676,35.1676,40514.0
2019-12-23 14:40:00,41.62,41.64,41.62,41.63,19221.0,35.1676,35.1845,35.1676,35.176,19221.0
2019-12-23 14:45:00,41.63,41.64,41.56,41.56,44015.0,35.176,35.1845,35.1169,35.1169,44015.0
2019-12-23 14:50:00,41.57,41.6,41.56,41.59,29276.0,35.1253,35.1507,35.1169,35.1422,29276.0
2019-12-23 14:55:00,41.59,41.65,41.59,41.65,29116.0,35.1422,35.1929,35.1422,35.1929,29116.0
2019-12-23 15:00:00,41.65,41.68,41.63,41.67,33163.0,35.1929,35.2183,35.176,35.2098,33163.0
2019-12-23 15:05:00,41.67,41.68,41.64,41.66,54286.0,35.2098,35.2183,35.1845,35.2014,54286.0
2019-12-23 15:10:00,41.65,41.66,41.6,41.62,56893.0,35.1929,35.2014,35.1507,35.1676,56893.0
2019-12-23 15:15:00,41.62,41.68,41.61,41.66,27185.0,35.1676,35.2183,35.1591,35.2014,27185.0
2019-12-23 15:20:00,41.66,41.69,41.64,41.67,48666.0,35.2014,35.2267,35.1845,35.2098,48666.0
2019-12-23 15:25:00,41.67,41.7,41.67,41.7,37507.0,35.2098,35.2352,35.2098,35.2352,37507.0
2019-12-23 15:30:00,41.7,41.73,41.69,41.71,51383.0,35.2352,35.2605,35.2267,35.2436,51383.0
2019-12-23 15:35:00,41.72,41.76,41.71,41.75,83329.0,35.2521,35.2859,35.2436,35.2774,83329.0
2019-12-23 15:40:00,41.75,41.82,41.74,41.82,176135.0,35.2774,35.3366,35.269,35.3366,176135.0
2019-12-23 15:45:00,41.82,41.83,41.78,41.79,97722.0,35.3366,35.345,35.3028,35.3112,97722.0
2019-12-23 15:50:00,41.78,41.8,41.76,41.78,180128.0,35.3028,35.3197,35.2859,35.3028,180128.0
2019-12-23 15:55:00,41.78,41.82,41.75,41.76,349797.0,35.3028,35.3366,35.2774,35.2859,349797.0
2019-12-24 09:30:00,41.95,42.03,41.86,41.94,255844.0,35.4464,35.514,35.3704,35.438,255844.0
2019-12-24 09:35:00,41.93,41.94,41.82,41.87,73605.0,35.4295,35.438,35.3366,35.3788,73605.0
2019-12-24 09:40:00,41.86,41.9,41.86,41.88,59406.0,35.3704,35.4042,35.3704,35.3873,59406.0
2019-12-24 09:45:00,41.88,41.91,41.82,41.83,43704.0,35.3873,35.4126,35.3366,35.345,43704.0
2019-12-24 09:50:00,41.84,41.95,41.84,41.93,43391.0,35.3535,35.4464,35.3535,35.4295,43391.0
2019-12-24 09:55:00,41.93,41.98,41.92,41.96,99251.0,35.4295,35.4718,35.4211,35.4549,99251.0
2019-12-24 10:00:00,41.96,42.0,41.94,41.95,183414.0,35.4549,35.4887,35.438,35.4464,183414.0
2019-12-24 10:05:00,41.95,41.98,41.91,41.97,154639.0,35.4464,35.4718,35.4126,35.4633,154639.0
2019-12-24 10:10:00,41.96,42.18,41.96,42.18,423930.0,35.4549,35.6408,35.4549,35.6408,423930.0
2019-12-24 10:15:00,42.18,42.19,42.07,42.09,176589.0,35.6408,35.6492,35.5478,35.5647,176589.0
2019-12-24 10:20:00,42.09,42.12,42.06,42.09,125980.0,35.5647,35.5901,35.5394,35.5647,125980.0
2019-12-24 10:25:00,42.09,42.11,42.06,42.08,156295.0,35.5647,35.5816,35.5394,35.5563,156295.0
2019-12-24 10:30:00,42.08,42.16,42.04,42.05,185532.0,35.5563,35.6239,35.5225,35.5309,185532.0
2019-12-24 10:35:00,42.04,42.09,42.02,42.08,74436.0,35.5225,35.5647,35.5056,35.5563,74436.0
2019-12-24 10:40:00,42.09,42.09,42.03,42.08,53729.0,35.5647,35.5647,35.514,35.5563,53729.0
2019-12-24 10:45:00,42.08,42.1,42.04,42.09,83914.0,35.5563,35.5732,35.5225,35.5647,83914.0
2019-12-24 10:50:00,42.09,42.19,42.08,42.18,189599.0,35.5647,35.6492,35.5563,35.6408,189599.0
2019-12-24 10:55:00,42.18,42.23,42.14,42.17,87758.0,35.6408,35.683,35.607,35.6323,87758.0
2019-12-24 11:00:00,42.17,42.18,42.11,42.14,61835.0,35.6323,35.6408,35.5816,35.607,61835.0
2019-12-24 11:05:00,42.14,42.21,42.13,42.19,108489.0,35.607,35.6661,35.5985,35.6492,108489.0
2019-12-24 11:10:00,42.19,42.29,42.18,42.27,173196.0,35.6492,35.7337,35.6408,35.7168,173196.0
2019-12-24 11:15:00,42.27,42.29,42.2,42.27,123394.0,35.7168,35.7337,35.6577,35.7168,123394.0
2019-12-24 11:20:00,42.27,42.34,42.25,42.26,108213.0,35.7168,35.776,35.6999,35.7084,108213.0
2019-12-24 11:25:00,42.25,42.32,42.25,42.31,40302.0,35.6999,35.7591,35.6999,35.7506,40302.0
2019-12-24 11:30:00,42.31,42.33,42.3,42.32,66564.0,35.7506,35.7675,35.7422,35.7591,66564.0
2019-12-24 11:35:00,42.32,42.32,42.25,42.25,71347.0,35.7591,35.7591,35.6999,35.6999,71347.0
2019-12-24 11:40:00,42.25,42.26,42.22,42.26,109637.0,35.6999,35.7084,35.6746,35.7084,109637.0
2019-12-24 11:45:00,42.26,42.28,42.22,42.23,53166.0,35.7084,35.7253,35.6746,35.683,53166.0
2019-12-24 11:50:00,42.22,42.23,42.15,42.17,45101.0,35.6746,35.683,35.6154,35.6323,45101.0
2019-12-24 11:55:00,42.18,42.18,42.15,42.16,70953.0,35.6408,35.6408,35.6154,35.6239,70953.0
2019-12-24 12:00:00,42.16,42.22,42.16,42.18,157480.0,35.6239,35.6746,35.6239,35.6408,157480.0
2019-12-24 12:05:00,42.18,42.22,42.15,42.22,56916.0,35.6408,35.6746,35.6154,35.6746,56916.0
2019-12-24 12:10:00,42.22,42.25,42.2,42.23,43873.0,35.6746,35.6999,35.6577,35.683,43873.0
2019-12-24 12:15:00,42.23,42.27,42.23,42.24,45770.0,35.683,35.7168,35.683,35.6915,45770.0
2019-12-24 12:20:00,42.24,42.27,42.22,42.26,35885.0,35.6915,35.7168,35.6746,35.7084,35885.0
2019-12-24 12:25:00,42.27,42.29,42.26,42.28,39037.0,35.7168,35.7337,35.7084,35.7253,39037.0
2019-12-24 12:30:00,42.27,42.28,42.17,42.18,49924.0,35.7168,35.7253,35.6323,35.6408,49924.0
2019-12-24 12:35:00,42.18,42.23,42.16,42.23,178035.0,35.6408,35.683,35.6239,35.683,178035.0
2019-12-24 12:40:00,42.23,42.25,42.18,42.21,103181.0,35.683,35.6999,35.6408,35.6661,103181.0
2019-12-24 12:45:00,42.21,42.24,42.19,42.23,133814.0,35.6661,35.6915,35.6492,35.683,133814.0
2019-12-24 12:50:00,42.22,42.22,42.18,42.21,141680.0,35.6746,35.6746,35.6408,35.6661,141680.0
2019-12-24 12:55:00,42.21,42.23,42.16,42.18,322013.0,35.6661,35.683,35.6239,35.6408,322013.0
2019-12-26 09:30:00,42.4,42.61,42.35,42.59,162371.0,35.8267,36.0041,35.7844,35.9872,162371.0
2019-12-26 09:35:00,42.59,42.73,42.53,42.63,110920.0,35.9872,36.1055,35.9365,36.021,110920.0
2019-12-26 09:40:00,42.64,42.7,42.55,42.69,106038.0,36.0295,36.0802,35.9534,36.0717,106038.0
2019-12-26 09:45:00,42.7,42.7,42.49,42.51,112034.0,36.0802,36.0802,35.9027,35.9196,112034.0
2019-12-26 09:50:00,42.5,42.54,42.39,42.41,93398.0,35.9112,35.945,35.8182,35.8351,93398.0
2019-12-26 09:55:00,42.41,42.58,42.41,42.58,77774.0,35.8351,35.9788,35.8351,35.9788,77774.0
2019-12-26 10:00:00,42.59,42.59,42.45,42.47,114122.0,35.9872,35.9872,35.8689,35.8858,114122.0
2019-12-26 10:05:00,42.47,42.54,42.46,42.51,158953.0,35.8858,35.945,35.8774,35.9196,158953.0
2019-12-26 10:10:00,42.51,42.64,42.47,42.64,162873.0,35.9196,36.0295,35.8858,36.0295,162873.0
2019-12-26 10:15:00,42.64,42.68,42.6,42.65,78835.0,36.0295,36.0633,35.9957,36.0379,78835.0
2019-12-26 10:20:00,42.65,42.69,42.59,42.62,49496.0,36.0379,36.0717,35.9872,36.0126,49496.0
2019-12-26 10:25:00,42.63,42.68,42.61,42.67,57210.0,36.021,36.0633,36.0041,36.0548,57210.0
2019-12-26 10:30:00,42.68,42.7,42.63,42.63,50157.0,36.0633,36.0802,36.021,36.021,50157.0
2019-12-26 10:35:00,42.64,42.69,42.64,42.68,40011.0,36.0295,36.0717,36.0295,36.0633,40011.0
2019-12-26 10:40:00,42.69,42.71,42.65,42.67,22992.0,36.0717,36.0886,36.0379,36.0548,22992.0
2019-12-26 10:45:00,42.67,42.69,42.63,42.66,25316.0,36.0548,36.0717,36.021,36.0464,25316.0
2019-12-26 10:50:00,42.66,42.69,42.66,42.68,14644.0,36.0464,36.0717,36.0464,36.0633,14644.0
2019-12-26 10:55:00,42.69,42.72,42.68,42.69,22878.0,36.0717,36.0971,36.0633,36.0717,22878.0
2019-12-26 11:00:00,42.7,42.71,42.63,42.63,49630.0,36.0802,36.0886,36.021,36.021,49630.0
2019-12-26 11:05:00,42.64,42.66,42.63,42.65,31450.0,36.0295,36.0464,36.021,36.0379,31450.0
2019-12-26 11:10:00,42.64,42.64,42.54,42.57,40066.0,36.0295,36.0295,35.945,35.9703,40066.0
2019-12-26 11:15:00,42.56,42.57,42.5,42.51,63852.0,35.9619,35.9703,35.9112,35.9196,63852.0
2019-12-26 11:20:00,42.51,42.53,42.35,42.37,56633.0,35.9196,35.9365,35.7844,35.8013,56633.0
2019-12-26 11:25:00,42.37,42.42,42.31,42.34,70333.0,35.8013,35.8436,35.7506,35.776,70333.0
2019-12-26 11:30:00,42.33,42.37,42.28,42.32,75983.0,35.7675,35.8013,35.7253,35.7591,75983.0
2019-12-26 11:35:00,42.31,42.38,42.31,42.34,64154.0,35.7506,35.8098,35.7506,35.776,64154.0
2019-12-26 11:40:00,42.35,42.38,42.33,42.34,27660.0,35.7844,35.8098,35.7675,35.776,27660.0
2019-12-26 11:45:00,42.34,42.35,42.31,42.34,25097.0,35.776,35.7844,35.7506,35.776,25097.0
2019-12-26 11:50:00,42.34,42.37,42.33,42.37,43608.0,35.776,35.8013,35.7675,35.8013,43608.0
2019-12-26 11:55:00,42.38,42.43,42.37,42.41,58472.0,35.8098,35.852,35.8013,35.8351,58472.0
2019-12-26 12:00:00,42.41,42.52,42.41,42.46,73343.0,35.8351,35.9281,35.8351,35.8774,73343.0
2019-12-26 12:05:00,42.45,42.53,42.44,42.53,22722.0,35.8689,35.9365,35.8605,35.9365,22722.0
2019-12-26 12:10:00,42.52,42.59,42.52,42.58,53163.0,35.9281,35.9872,35.9281,35.9788,53163.0
2019-12-26 12:15:00,42.58,42.64,42.57,42.61,63607.0,35.9788,36.0295,35.9703,36.0041,63607.0
2019-12-26 12:20:00,42.61,42.62,42.55,42.61,38481.0,36.0041,36.0126,35.9534,36.0041,38481.0
2019-12-26 12:25:00,42.61,42.62,42.57,42.61,23701.0,36.0041,36.0126,35.9703,36.0041,23701.0
2019-12-26 12:30:00,42.6,42.65,42.6,42.61,29098.0,35.9957,36.0379,35.9957,36.0041,29098.0
2019-12-26 12:35:00,42.61,42.62,42.57,42.6,19230.0,36.0041,36.0126,35.9703,35.9957,19230.0
2019-12-26 12:40:00,42.61,42.62,42.58,42.6,18148.0,36.0041,36.0126,35.9788,35.9957,18148.0
2019-12-26 12:45:00,42.6,42.61,42.54,42.57,23555.0,35.9957,36.0041,35.945,35.9703,23555.0
2019-12-26 12:50:00,42.58,42.58,42.49,42.52,34532.0,35.9788,35.9788,35.9027,35.9281,34532.0
2019-12-26 12:55:00,42.52,42.53,42.48,42.49,29448.0,35.9281,35.9365,35.8943,35.9027,29448.0
2019-12-26 13:00:00,42.5,42.59,42.49,42.54,37549.0,35.9112,35.9872,35.9027,35.945,37549.0
2019-12-26 13:05:00,42.54,42.55,42.52,42.53,19470.0,35.945,35.9534,35.9281,35.9365,19470.0
2019-12-26 13:10:00,42.53,42.55,42.48,42.55,32159.0,35.9365,35.9534,35.8943,35.9534,32159.0
2019-12-26 13:15:00,42.55,42.59,42.54,42.59,45460.0,35.9534,35.9872,35.945,35.9872,45460.0
2019-12-26 13:20:00,42.59,42.59,42.55,42.55,19307.0,35.9872,35.9872,35.9534,35.9534,19307.0
2019-12-26 13:25:00,42.56,42.59,42.56,42.58,16354.0,35.9619,35.9872,35.9619,35.9788,16354.0
2019-12-26 13:30:00,42.57,42.61,42.57,42.59,18699.0,35.9703,36.0041,35.9703,35.9872,18699.0
2019-12-26 13:35:00,42.58,42.6,42.57,42.59,13868.0,35.9788,35.9957,35.9703,35.9872,13868.0
2019-12-26 13:40:00,42.59,42.6,42.56,42.56,25170.0,35.9872,35.9957,35.9619,35.9619,25170.0
2019-12-26 13:45:00,42.56,42.57,42.55,42.56,9327.0,35.9619,35.9703,35.9534,35.9619,9327.0
2019-12-26 13:50:00,42.56,42.57,42.54,42.55,17894.0,35.9619,35.9703,35.945,35.9534,17894.0
2019-12-26 13:55:00,42.55,42.58,42.55,42.58,8345.0,35.9534,35.9788,35.9534,35.9788,8345.0
2019-12-26 14:00:00,42.58,42.58,42.55,42.55,22323.0,35.9788,35.9788,35.9534,35.9534,22323.0
2019-12-26 14:05:00,42.55,42.57,42.51,42.53,31003.0,35.9534,35.9703,35.9196,35.9365,31003.0
2019-12-26 14:10:00,42.52,42.55,42.51,42.54,21984.0,35.9281,35.9534,35.9196,35.945,21984.0
2019-12-26 14:15:00,42.54,42.56,42.54,42.55,14067.0,35.945,35.9619,35.945,35.9534,14067.0
2019-12-26 14:20:00,42.55,42.56,42.53,42.55,24359.0,35.9534,35.9619,35.9365,35.9534,24359.0
2019-12-26 14:25:00,42.55,42.55,42.5,42.5,31648.0,35.9534,35.9534,35.9112,35.9112,31648.0
2019-12-26 14:30:00,42.5,42.53,42.5,42.52,9414.0,35.9112,35.9365,35.9112,35.9281,9414.0
2019-12-26 14:35:00,42.52,42.53,42.5,42.5,30050.0,35.9281,35.9365,35.9112,35.9112,30050.0
2019-12-26 14:40:00,42.5,42.53,42.5,42.52,16343.0,35.9112,35.9365,35.9112,35.9281,16343.0
2019-12-26 14:45:00,42.52,42.55,42.51,42.55,19418.0,35.9281,35.9534,35.9196,35.9534,19418.0
2019-12-26 14:50:00,42.54,42.55,42.53,42.53,17124.0,35.945,35.9534,35.9365,35.9365,17124.0
2019-12-26 14:55:00,42.54,42.54,42.5,42.54,23094.0,35.945,35.945,35.9112,35.945,23094.0
2019-12-26 15:00:00,42.54,42.56,42.53,42.56,16513.0,35.945,35.9619,35.9365,35.9619,16513.0
2019-12-26 15:05:00,42.56,42.6,42.55,42.6,22510.0,35.9619,35.9957,35.9534,35.9957,22510.0
2019-12-26 15:10:00,42.59,42.62,42.58,42.58,28078.0,35.9872,36.0126,35.9788,35.9788,28078.0
2019-12-26 15:15:00,42.58,42.61,42.57,42.61,31591.0,35.9788,36.0041,35.9703,36.0041,31591.0
2019-12-26 15:20:00,42.61,42.65,42.6,42.65,30942.0,36.0041,36.0379,35.9957,36.0379,30942.0
2019-12-26 15:25:00,42.64,42.67,42.63,42.66,23409.0,36.0295,36.0548,36.021,36.0464,23409.0
2019-12-26 15:30:00,42.66,42.67,42.61,42.63,47206.0,36.0464,36.0548,36.0041,36.021,47206.0
2019-12-26 15:35:00,42.63,42.69,42.63,42.69,74875.0,36.021,36.0717,36.021,36.0717,74875.0
2019-12-26 15:40:00,42.69,42.69,42.65,42.66,47309.0,36.0717,36.0717,36.0379,36.0464,47309.0
2019-12-26 15:45:00,42.66,42.69,42.64,42.69,83636.0,36.0464,36.0717,36.0295,36.0717,83636.0
2019-12-26 15:50:00,42.69,42.7,42.65,42.69,125970.0,36.0717,36.0802,36.0379,36.0717,125970.0
2019-12-26 15:55:00,42.68,42.71,42.64,42.71,209308.0,36.0633,36.0886,36.0295,36.0886,209308.0
2019-12-27 09:30:00,42.58,42.7,42.53,42.61,199806.0,35.9788,36.0802,35.9365,36.0041,199806.0
2019-12-27 09:35:00,42.62,42.69,42.55,42.65,72576.0,36.0126,36.0717,35.9534,36.0379,72576.0
2019-12-27 09:40:00,42.65,42.69,42.55,42.66,73338.0,36.0379,36.0717,35.9534,36.0464,73338.0
2019-12-27 09:45:00,42.67,42.74,42.58,42.61,73893.0,36.0548,36.114,35.9788,36.0041,73893.0
2019-12-27 09:50:00,42.61,42.63,42.56,42.6,52083.0,36.0041,36.021,35.9619,35.9957,52083.0
2019-12-27 09:55:00,42.6,42.62,42.56,42.61,62535.0,35.9957,36.0126,35.9619,36.0041,62535.0
2019-12-27 10:00:00,42.61,42.66,42.58,42.65,58248.0,36.0041,36.0464,35.9788,36.0379,58248.0
2019-12-27 10:05:00,42.65,42.73,42.65,42.69,72279.0,36.0379,36.1055,36.0379,36.0717,72279.0
2019-12-27 10:10:00,42.68,42.77,42.68,42.74,60430.0,36.0633,36.1393,36.0633,36.114,60430.0
2019-12-27 10:15:00,42.75,42.77,42.66,42.68,63296.0,36.1224,36.1393,36.0464,36.0633,63296.0
2019-12-27 10:20:00,42.68,42.69,42.64,42.67,54143.0,36.0633,36.0717,36.0295,36.0548,54143.0
2019-12-27 10:25:00,42.68,42.71,42.67,42.69,36591.0,36.0633,36.0886,36.0548,36.0717,36591.0
2019-12-27 10:30:00,42.69,42.76,42.67,42.75,50276.0,36.0717,36.1309,36.0548,36.1224,50276.0
2019-12-27 10:35:00,42.75,42.82,42.75,42.81,95214.0,36.1224,36.1816,36.1224,36.1731,95214.0
2019-12-27 10:40:00,42.81,42.86,42.77,42.84,43144.0,36.1731,36.2154,36.1393,36.1985,43144.0
2019-12-27 10:45:00,42.84,42.87,42.8,42.87,32379.0,36.1985,36.2238,36.1647,36.2238,32379.0
2019-12-27 10:50:00,42.87,42.9,42.85,42.87,36538.0,36.2238,36.2492,36.2069,36.2238,36538.0
2019-12-27 10:55:00,42.87,42.87,42.77,42.8,76319.0,36.2238,36.2238,36.1393,36.1647,76319.0
2019-12-27 11:00:00,42.8,42.83,42.77,42.81,31675.0,36.1647,36.19,36.1393,36.1731,31675.0
2019-12-27 11:05:00,42.81,42.87,42.79,42.85,30626.0,36.1731,36.2238,36.1562,36.2069,30626.0
2019-12-27 11:10:00,42.84,42.88,42.82,42.84,43319.0,36.1985,36.2323,36.1816,36.1985,43319.0
2019-12-27 11:15:00,42.84,42.89,42.83,42.88,32188.0,36.1985,36.2407,36.19,36.2323,32188.0
2019-12-27 11:20:00,42.89,42.93,42.88,42.91,64928.0,36.2407,36.2745,36.2323,36.2576,64928.0
2019-12-27 11:25:00,42.91,42.94,42.9,42.91,55548.0,36.2576,36.2829,36.2492,36.2576,55548.0
2019-12-27 11:30:00,42.91,42.99,42.91,42.98,112489.0,36.2576,36.3252,36.2576,36.3167,112489.0
2019-12-27 11:35:00,42.98,43.0,42.94,42.99,97034.0,36.3167,36.3336,36.2829,36.3252,97034.0
2019-12-27 11:40:00,42.99,43.0,42.98,42.98,78413.0,36.3252,36.3336,36.3167,36.3167,78413.0
2019-12-27 11:45:00,42.98,43.02,42.96,42.97,116071.0,36.3167,36.3505,36.2998,36.3083,116071.0
2019-12-27 11:50:00,42.97,42.98,42.9,42.92,66514.0,36.3083,36.3167,36.2492,36.2661,66514.0
2019-12-27 11:55:00,42.92,42.95,42.9,42.94,39877.0,36.2661,36.2914,36.2492,36.2829,39877.0
2019-12-27 12:00:00,42.94,42.97,42.93,42.96,38211.0,36.2829,36.3083,36.2745,36.2998,38211.0
2019-12-27 12:05:00,42.97,42.98,42.95,42.97,33479.0,36.3083,36.3167,36.2914,36.3083,33479.0
2019-12-27 12:10:00,42.97,42.97,42.9,42.92,72992.0,36.3083,36.3083,36.2492,36.2661,72992.0
2019-12-27 12:15:00,42.92,42.92,42.87,42.91,84215.0,36.2661,36.2661,36.2238,36.2576,84215.0
2019-12-27 12:20:00,42.91,42.93,42.89,42.89,48228.0,36.2576,36.2745,36.2407,36.2407,48228.0
2019-12-27 12:25:00,42.9,42.92,42.87,42.9,49663.0,36.2492,36.2661,36.2238,36.2492,49663.0
2019-12-27 12:30:00,42.9,42.94,42.88,42.93,30425.0,36.2492,36.2829,36.2323,36.2745,30425.0
2019-12-27 12:35:00,42.93,43.02,42.93,43.01,37816.0,36.2745,36.3505,36.2745,36.3421,37816.0
2019-12-27 12:40:00,43.02,43.04,43.01,43.02,41532.0,36.3505,36.3674,36.3421,36.3505,41532.0
2019-12-27 12:45:00,43.02,43.03,42.98,42.98,30497.0,36.3505,36.359,36.3167,36.3167,30497.0
2019-12-27 12:50:00,42.98,43.01,42.98,43.0,38175.0,36.3167,36.3421,36.3167,36.3336,38175.0
2019-12-27 12:55:00,43.0,43.01,42.98,43.01,35025.0,36.3336,36.3421,36.3167,36.3421,35025.0
2019-12-27 13:00:00,43.0,43.02,42.98,42.98,59004.0,36.3336,36.3505,36.3167,36.3167,59004.0
2019-12-27 13:05:00,42.99,43.01,42.98,42.99,26399.0,36.3252,36.3421,36.3167,36.3252,26399.0
2019-12-27 13:10:00,42.99,43.0,42.93,42.93,26389.0,36.3252,36.3336,36.2745,36.2745,26389.0
2019-12-27 13:15:00,42.94,42.95,42.92,42.93,27100.0,36.2829,36.2914,36.2661,36.2745,27100.0
2019-12-27 13:20:00,42.93,42.94,42.88,42.9,59569.0,36.2745,36.2829,36.2323,36.2492,59569.0
2019-12-27 13:25:00,42.9,42.92,42.88,42.91,35469.0,36.2492,36.2661,36.2323,36.2576,35469.0
2019-12-27 13:30:00,42.9,42.9,42.86,42.9,22566.0,36.2492,36.2492,36.2154,36.2492,22566.0
2019-12-27 13:35:00,42.89,42.9,42.88,42.88,17859.0,36.2407,36.2492,36.2323,36.2323,17859.0
2019-12-27 13:40:00,42.88,42.91,42.87,42.9,50712.0,36.2323,36.2576,36.2238,36.2492,50712.0
2019-12-27 13:45:00,42.9,42.9,42.88,42.89,29140.0,36.2492,36.2492,36.2323,36.2407,29140.0
2019-12-27 13:50:00,42.89,42.89,42.87,42.87,11099.0,36.2407,36.2407,36.2238,36.2238,11099.0
2019-12-27 13:55:00,42.87,42.87,42.83,42.84,17478.0,36.2238,36.2238,36.19,36.1985,17478.0
2019-12-27 14:00:00,42.84,42.86,42.83,42.86,16800.0,36.1985,36.2154,36.19,36.2154,16800.0
2019-12-27 14:05:00,42.86,42.87,42.85,42.85,14794.0,36.2154,36.2238,36.2069,36.2069,14794.0
2019-12-27 14:10:00,42.85,42.86,42.83,42.83,13460.0,36.2069,36.2154,36.19,36.19,13460.0
2019-12-27 14:15:00,42.84,42.91,42.84,42.89,24075.0,36.1985,36.2576,36.1985,36.2407,24075.0
2019-12-27 14:20:00,42.89,42.91,42.87,42.87,23611.0,36.2407,36.2576,36.2238,36.2238,23611.0
2019-12-27 14:25:00,42.87,42.88,42.86,42.87,19008.0,36.2238,36.2323,36.2154,36.2238,19008.0
2019-12-27 14:30:00,42.87,42.88,42.85,42.87,18958.0,36.2238,36.2323,36.2069,36.2238,18958.0
2019-12-27 14:35:00,42.87,42.89,42.86,42.89,15636.0,36.2238,36.2407,36.2154,36.2407,15636.0
2019-12-27 14:40:00,42.89,42.91,42.87,42.88,52943.0,36.2407,36.2576,36.2238,36.2323,52943.0
2019-12-27 14:45:00,42.88,42.9,42.87,42.87,29991.0,36.2323,36.2492,36.2238,36.2238,29991.0
2019-12-27 14:50:00,42.87,42.87,42.85,42.85,35079.0,36.2238,36.2238,36.2069,36.2069,35079.0
2019-12-27 14:55:00,42.85,42.88,42.85,42.85,16746.0,36.2069,36.2323,36.2069,36.2069,16746.0
2019-12-27 15:00:00,42.85,42.87,42.85,42.87,17285.0,36.2069,36.2238,36.2069,36.2238,17285.0
2019-12-27 15:05:00,42.86,42.87,42.84,42.84,18010.0,36.2154,36.2238,36.1985,36.1985,18010.0
2019-12-27 15:10:00,42.84,42.85,42.82,42.84,25028.0,36.1985,36.2069,36.1816,36.1985,25028.0
2019-12-27 15:15:00,42.84,42.85,42.81,42.84,26946.0,36.1985,36.2069,36.1731,36.1985,26946.0
2019-12-27 15:20:00,42.84,42.87,42.83,42.84,32710.0,36.1985,36.2238,36.19,36.1985,32710.0
2019-12-27 15:25:00,42.85,42.85,42.79,42.8,34973.0,36.2069,36.2069,36.1562,36.1647,34973.0
2019-12-27 15:30:00,42.79,42.79,42.71,42.72,89160.0,36.1562,36.1562,36.0886,36.0971,89160.0
2019-12-27 15:35:00,42.73,42.77,42.72,42.77,38112.0,36.1055,36.1393,36.0971,36.1393,38112.0
2019-12-27 15:40:00,42.77,42.79,42.75,42.75,65452.0,36.1393,36.1562,36.1224,36.1224,65452.0
2019-12-27 15:45:00,42.76,42.76,42.7,42.73,85432.0,36.1309,36.1309,36.0802,36.1055,85432.0
2019-12-27 15:50:00,42.72,42.74,42.68,42.7,83391.0,36.0971,36.114,36.0633,36.0802,83391.0
2019-12-27 15:55:00,42.7,42.75,42.68,42.71,212640.0,36.0802,36.1224,36.0633,36.0886,212640.0
2019-12-30 09:30:00,42.82,43.07,42.82,43.03,160868.0,36.1816,36.3928,36.1816,36.359,160868.0
2019-12-30 09:35:00,43.04,43.16,42.93,43.13,105894.0,36.3674,36.4688,36.2745,36.4435,105894.0
2019-12-30 09:40:00,43.15,43.34,43.15,43.34,101850.0,36.4604,36.6209,36.4604,36.6209,101850.0
2019-12-30 09:45:00,43.34,43.34,43.26,43.31,65726.0,36.6209,36.6209,36.5533,36.5956,65726.0
2019-12-30 09:50:00,43.31,43.35,43.25,43.33,90577.0,36.5956,36.6294,36.5449,36.6125,90577.0
2019-12-30 09:55:00,43.32,43.38,43.31,43.37,59659.0,36.604,36.6547,36.5956,36.6463,59659.0
2019-12-30 10:00:00,43.37,43.48,43.32,43.46,132650.0,36.6463,36.7392,36.604,36.7223,132650.0
2019-12-30 10:05:00,43.46,43.53,43.44,43.52,80637.0,36.7223,36.7815,36.7054,36.773,80637.0
2019-12-30 10:10:00,43.51,43.52,43.43,43.45,56068.0,36.7646,36.773,36.697,36.7139,56068.0
2019-12-30 10:15:00,43.45,43.52,43.42,43.42,70378.0,36.7139,36.773,36.6885,36.6885,70378.0
2019-12-30 10:20:00,43.43,43.51,43.35,43.51,75606.0,36.697,36.7646,36.6294,36.7646,75606.0
2019-12-30 10:25:00,43.51,43.64,43.5,43.6,127640.0,36.7646,36.8744,36.7561,36.8406,127640.0
2019-12-30 10:30:00,43.6,43.72,43.59,43.71,70992.0,36.8406,36.942,36.8322,36.9336,70992.0
2019-12-30 10:35:00,43.72,43.72,43.62,43.69,73478.0,36.942,36.942,36.8575,36.9167,73478.0
2019-12-30 10:40:00,43.69,43.75,43.68,43.73,88278.0,36.9167,36.9674,36.9082,36.9505,88278.0
2019-12-30 10:45:00,43.72,43.73,43.62,43.65,59111.0,36.942,36.9505,36.8575,36.8829,59111.0
2019-12-30 10:50:00,43.65,43.66,43.47,43.49,46762.0,36.8829,36.8913,36.7308,36.7477,46762.0
2019-12-30 10:55:00,43.48,43.54,43.43,43.53,104838.0,36.7392,36.7899,36.697,36.7815,104838.0
2019-12-30 11:00:00,43.53,43.56,43.52,43.54,38542.0,36.7815,36.8068,36.773,36.7899,38542.0
2019-12-30 11:05:00,43.54,43.65,43.53,43.58,45133.0,36.7899,36.8829,36.7815,36.8237,45133.0
2019-12-30 11:10:00,43.58,43.61,43.52,43.59,33806.0,36.8237,36.8491,36.773,36.8322,33806.0
2019-12-30 11:15:00,43.59,43.59,43.51,43.52,33521.0,36.8322,36.8322,36.7646,36.773,33521.0
2019-12-30 11:20:00,43.52,43.56,43.49,43.56,49655.0,36.773,36.8068,36.7477,36.8068,49655.0
2019-12-30 11:25:00,43.56,43.57,43.49,43.54,31140.0,36.8068,36.8153,36.7477,36.7899,31140.0
2019-12-30 11:30:00,43.55,43.58,43.51,43.51,44559.0,36.7984,36.8237,36.7646,36.7646,44559.0
2019-12-30 11:35:00,43.52,43.57,43.51,43.55,41502.0,36.773,36.8153,36.7646,36.7984,41502.0
2019-12-30 11:40:00,43.55,43.58,43.52,43.53,22055.0,36.7984,36.8237,36.773,36.7815,22055.0
2019-12-30 11:45:00,43.53,43.58,43.52,43.52,19641.0,36.7815,36.8237,36.773,36.773,19641.0
2019-12-30 11:50:00,43.52,43.54,43.48,43.52,25130.0,36.773,36.7899,36.7392,36.773,25130.0
2019-12-30 11:55:00,43.52,43.54,43.49,43.54,55204.0,36.773,36.7899,36.7477,36.7899,55204.0
2019-12-30 12:00:00,43.55,43.57,43.51,43.52,28140.0,36.7984,36.8153,36.7646,36.773,28140.0
2019-12-30 12:05:00,43.53,43.53,43.44,43.46,39435.0,36.7815,36.7815,36.7054,36.7223,39435.0
2019-12-30 12:10:00,43.46,43.52,43.42,43.5,33718.0,36.7223,36.773,36.6885,36.7561,33718.0
2019-12-30 12:15:00,43.5,43.5,43.43,43.46,18413.0,36.7561,36.7561,36.697,36.7223,18413.0
2019-12-30 12:20:00,43.46,43.48,43.43,43.43,19832.0,36.7223,36.7392,36.697,36.697,19832.0
2019-12-30 12:25:00,43.43,43.49,43.41,43.48,35438.0,36.697,36.7477,36.6801,36.7392,35438.0
2019-12-30 12:30:00,43.48,43.48,43.38,43.4,42627.0,36.7392,36.7392,36.6547,36.6716,42627.0
2019-12-30 12:35:00,43.4,43.51,43.4,43.5,58652.0,36.6716,36.7646,36.6716,36.7561,58652.0
2019-12-30 12:40:00,43.5,43.53,43.48,43.49,31205.0,36.7561,36.7815,36.7392,36.7477,31205.0
2019-12-30 12:45:00,43.5,43.5,43.43,43.45,39095.0,36.7561,36.7561,36.697,36.7139,39095.0
2019-12-30 12:50:00,43.44,43.49,43.43,43.48,37894.0,36.7054,36.7477,36.697,36.7392,37894.0
2019-12-30 12:55:00,43.47,43.53,43.46,43.49,24905.0,36.7308,36.7815,36.7223,36.7477,24905.0
2019-12-30 13:00:00,43.49,43.49,43.45,43.45,26590.0,36.7477,36.7477,36.7139,36.7139,26590.0
2019-12-30 13:05:00,43.45,43.47,43.41,43.47,56103.0,36.7139,36.7308,36.6801,36.7308,56103.0
2019-12-30 13:10:00,43.46,43.54,43.43,43.52,35955.0,36.7223,36.7899,36.697,36.773,35955.0
2019-12-30 13:15:00,43.52,43.54,43.49,43.5,22893.0,36.773,36.7899,36.7477,36.7561,22893.0
2019-12-30 13:20:00,43.5,43.52,43.47,43.5,29369.0,36.7561,36.773,36.7308,36.7561,29369.0
2019-12-30 13:25:00,43.5,43.51,43.48,43.5,15286.0,36.7561,36.7646,36.7392,36.7561,15286.0
2019-12-30 13:30:00,43.5,43.53,43.49,43.5,16016.0,36.7561,36.7815,36.7477,36.7561,16016.0
2019-12-30 13:35:00,43.49,43.54,43.48,43.53,32283.0,36.7477,36.7899,36.7392,36.7815,32283.0
2019-12-30 13:40:00,43.53,43.54,43.51,43.53,26632.0,36.7815,36.7899,36.7646,36.7815,26632.0
2019-12-30 13:45:00,43.53,43.53,43.49,43.5,22177.0,36.7815,36.7815,36.7477,36.7561,22177.0
2019-12-30 13:50:00,43.5,43.53,43.49,43.49,37536.0,36.7561,36.7815,36.7477,36.7477,37536.0
2019-12-30 13:55:00,43.48,43.49,43.46,43.46,24627.0,36.7392,36.7477,36.7223,36.7223,24627.0
2019-12-30 14:00:00,43.45,43.53,43.45,43.51,57567.0,36.7139,36.7815,36.7139,36.7646,57567.0
2019-12-30 14:05:00,43.52,43.52,43.47,43.49,33886.0,36.773,36.773,36.7308,36.7477,33886.0
2019-12-30 14:10:00,43.5,43.52,43.45,43.47,29580.0,36.7561,36.773,36.7139,36.7308,29580.0
2019-12-30 14:15:00,43.48,43.5,43.46,43.47,39587.0,36.7392,36.7561,36.7223,36.7308,39587.0
2019-12-30 14:20:00,43.47,43.49,43.45,43.45,23231.0,36.7308,36.7477,36.7139,36.7139,23231.0
2019-12-30 14:25:00,43.44,43.49,43.44,43.48,37922.0,36.7054,36.7477,36.7054,36.7392,37922.0
2019-12-30 14:30:00,43.48,43.49,43.43,43.45,39021.0,36.7392,36.7477,36.697,36.7139,39021.0
2019-12-30 14:35:00,43.44,43.49,43.44,43.48,39288.0,36.7054,36.7477,36.7054,36.7392,39288.0
2019-12-30 14:40:00,43.48,43.52,43.46,43.52,43168.0,36.7392,36.773,36.7223,36.773,43168.0
2019-12-30 14:45:00,43.52,43.52,43.5,43.52,16653.0,36.773,36.773,36.7561,36.773,16653.0
2019-12-30 14:50:00,43.51,43.52,43.49,43.51,18802.0,36.7646,36.773,36.7477,36.7646,18802.0
2019-12-30 14:55:00,43.51,43.61,43.5,43.61,109656.0,36.7646,36.8491,36.7561,36.8491,109656.0
2019-12-30 15:00:00,43.61,43.64,43.57,43.62,90061.0,36.8491,36.8744,36.8153,36.8575,90061.0
2019-12-30 15:05:00,43.62,43.64,43.61,43.62,41269.0,36.8575,36.8744,36.8491,36.8575,41269.0
2019-12-30 15:10:00,43.63,43.66,43.62,43.66,37425.0,36.866,36.8913,36.8575,36.8913,37425.0
2019-12-30 15:15:00,43.66,43.7,43.66,43.7,43788.0,36.8913,36.9251,36.8913,36.9251,43788.0
2019-12-30 15:20:00,43.7,43.7,43.67,43.69,72873.0,36.9251,36.9251,36.8998,36.9167,72873.0
2019-12-30 15:25:00,43.69,43.74,43.68,43.74,73077.0,36.9167,36.9589,36.9082,36.9589,73077.0
2019-12-30 15:30:00,43.74,43.75,43.73,43.73,86100.0,36.9589,36.9674,36.9505,36.9505,86100.0
2019-12-30 15:35:00,43.74,43.75,43.7,43.75,106774.0,36.9589,36.9674,36.9251,36.9674,106774.0
2019-12-30 15:40:00,43.75,43.82,43.74,43.82,129636.0,36.9674,37.0265,36.9589,37.0265,129636.0
2019-12-30 15:45:00,43.82,43.86,43.8,43.82,198091.0,37.0265,37.0603,37.0096,37.0265,198091.0
2019-12-30 15:50:00,43.82,43.89,43.8,43.87,234325.0,37.0265,37.0857,37.0096,37.0688,234325.0
2019-12-30 15:55:00,43.86,43.87,43.74,43.76,504187.0,37.0603,37.0688,36.9589,36.9758,504187.0
2019-12-31 09:30:00,44.0,44.08,43.85,44.04,269235.0,37.1786,37.2462,37.0519,37.2124,269235.0
2019-12-31 09:35:00,44.04,44.04,43.75,43.82,172312.0,37.2124,37.2124,36.9674,37.0265,172312.0
2019-12-31 09:40:00,43.82,43.92,43.78,43.81,91556.0,37.0265,37.111,36.9927,37.0181,91556.0
2019-12-31 09:45:00,43.82,43.86,43.71,43.74,55385.0,37.0265,37.0603,36.9336,36.9589,55385.0
2019-12-31 09:50:00,43.75,43.82,43.73,43.79,93155.0,36.9674,37.0265,36.9505,37.0012,93155.0
2019-12-31 09:55:00,43.79,43.8,43.65,43.71,130278.0,37.0012,37.0096,36.8829,36.9336,130278.0
2019-12-31 10:00:00,43.71,43.77,43.66,43.77,84533.0,36.9336,36.9843,36.8913,36.9843,84533.0
2019-12-31 10:05:00,43.77,43.83,43.74,43.77,75889.0,36.9843,37.035,36.9589,36.9843,75889.0
2019-12-31 10:10:00,43.78,43.92,43.78,43.86,61174.0,36.9927,37.111,36.9927,37.0603,61174.0
2019-12-31 10:15:00,43.87,43.88,43.79,43.85,54824.0,37.0688,37.0772,37.0012,37.0519,54824.0
2019-12-31 10:20:00,43.84,43.88,43.79,43.83,68299.0,37.0434,37.0772,37.0012,37.035,68299.0
2019-12-31 10:25:00,43.84,43.86,43.83,43.84,34993.0,37.0434,37.0603,37.035,37.0434,34993.0
2019-12-31 10:30:00,43.84,43.84,43.75,43.76,72145.0,37.0434,37.0434,36.9674,36.9758,72145.0
2019-12-31 10:35:00,43.76,43.82,43.75,43.75,44408.0,36.9758,37.0265,36.9674,36.9674,44408.0
2019-12-31 10:40:00,43.75,43.77,43.71,43.76,52127.0,36.9674,36.9843,36.9336,36.9758,52127.0
2019-12-31 10:45:00,43.76,43.77,43.7,43.7,50323.0,36.9758,36.9843,36.9251,36.9251,50323.0
2019-12-31 10:50:00,43.7,43.7,43.63,43.66,77069.0,36.9251,36.9251,36.866,36.8913,77069.0
2019-12-31 10:55:00,43.66,43.67,43.52,43.53,105272.0,36.8913,36.8998,36.773,36.7815,105272.0
2019-12-31 11:00:00,43.54,43.59,43.53,43.57,64907.0,36.7899,36.8322,36.7815,36.8153,64907.0
2019-12-31 11:05:00,43.57,43.57,43.49,43.52,26592.0,36.8153,36.8153,36.7477,36.773,26592.0
2019-12-31 11:10:00,43.52,43.57,43.49,43.54,36670.0,36.773,36.8153,36.7477,36.7899,36670.0
2019-12-31 11:15:00,43.55,43.58,43.53,43.53,23361.0,36.7984,36.8237,36.7815,36.7815,23361.0
2019-12-31 11:20:00,43.54,43.63,43.53,43.58,54630.0,36.7899,36.866,36.7815,36.8237,54630.0
2019-12-31 11:25:00,43.58,43.66,43.56,43.65,34287.0,36.8237,36.8913,36.8068,36.8829,34287.0
2019-12-31 11:30:00,43.65,43.67,43.61,43.63,52336.0,36.8829,36.8998,36.8491,36.866,52336.0
2019-12-31 11:35:00,43.62,43.62,43.54,43.59,63090.0,36.8575,36.8575,36.7899,36.8322,63090.0
2019-12-31 11:40:00,43.59,43.6,43.52,43.52,31075.0,36.8322,36.8406,36.773,36.773,31075.0
2019-12-31 11:45:00,43.52,43.52,43.42,43.42,92062.0,36.773,36.773,36.6885,36.6885,92062.0
2019-12-31 11:50:00,43.42,43.45,43.36,43.44,106931.0,36.6885,36.7139,36.6378,36.7054,106931.0
2019-12-31 11:55:00,43.44,43.47,43.41,43.44,43315.0,36.7054,36.7308,36.6801,36.7054,43315.0
2019-12-31 12:00:00,43.44,43.44,43.36,43.37,42726.0,36.7054,36.7054,36.6378,36.6463,42726.0
2019-12-31 12:05:00,43.37,43.44,43.37,43.43,42233.0,36.6463,36.7054,36.6463,36.697,42233.0
2019-12-31 12:10:00,43.43,43.44,43.38,43.41,46663.0,36.697,36.7054,36.6547,36.6801,46663.0
2019-12-31 12:15:00,43.41,43.42,43.39,43.4,24067.0,36.6801,36.6885,36.6632,36.6716,24067.0
2019-12-31 12:20:00,43.4,43.41,43.37,43.4,34405.0,36.6716,36.6801,36.6463,36.6716,34405.0
2019-12-31 12:25:00,43.4,43.41,43.34,43.37,38174.0,36.6716,36.6801,36.6209,36.6463,38174.0
2019-12-31 12:30:00,43.38,43.4,43.37,43.4,48370.0,36.6547,36.6716,36.6463,36.6716,48370.0
2019-12-31 12:35:00,43.39,43.41,43.37,43.39,44162.0,36.6632,36.6801,36.6463,36.6632,44162.0
2019-12-31 12:40:00,43.38,43.48,43.38,43.48,41757.0,36.6547,36.7392,36.6547,36.7392,41757.0
2019-12-31 12:45:00,43.48,43.49,43.43,43.45,33772.0,36.7392,36.7477,36.697,36.7139,33772.0
2019-12-31 12:50:00,43.45,43.47,43.42,43.47,41294.0,36.7139,36.7308,36.6885,36.7308,41294.0
2019-12-31 12:55:00,43.47,43.51,43.45,43.48,44355.0,36.7308,36.7646,36.7139,36.7392,44355.0
2019-12-31 13:00:00,43.48,43.51,43.44,43.5,47077.0,36.7392,36.7646,36.7054,36.7561,47077.0
2019-12-31 13:05:00,43.49,43.5,43.46,43.49,30175.0,36.7477,36.7561,36.7223,36.7477,30175.0
2019-12-31 13:10:00,43.49,43.5,43.46,43.48,24999.0,36.7477,36.7561,36.7223,36.7392,24999.0
2019-12-31 13:15:00,43.47,43.47,43.43,43.44,23665.0,36.7308,36.7308,36.697,36.7054,23665.0
2019-12-31 13:20:00,43.44,43.46,43.4,43.46,28040.0,36.7054,36.7223,36.6716,36.7223,28040.0
2019-12-31 13:25:00,43.46,43.47,43.43,43.46,28971.0,36.7223,36.7308,36.697,36.7223,28971.0
2019-12-31 13:30:00,43.47,43.47,43.41,43.41,28434.0,36.7308,36.7308,36.6801,36.6801,28434.0
2019-12-31 13:35:00,43.41,43.43,43.4,43.41,40687.0,36.6801,36.697,36.6716,36.6801,40687.0
2019-12-31 13:40:00,43.42,43.42,43.32,43.34,86016.0,36.6885,36.6885,36.604,36.6209,86016.0
2019-12-31 13:45:00,43.35,43.41,43.34,43.4,77931.0,36.6294,36.6801,36.6209,36.6716,77931.0
2019-12-31 13:50:00,43.4,43.42,43.35,43.37,78053.0,36.6716,36.6885,36.6294,36.6463,78053.0
2019-12-31 13:55:00,43.37,43.42,43.35,43.4,27968.0,36.6463,36.6885,36.6294,36.6716,27968.0
2019-12-31 14:00:00,43.4,43.4,43.32,43.33,31927.0,36.6716,36.6716,36.604,36.6125,31927.0
2019-12-31 14:05:00,43.33,43.33,43.28,43.3,64553.0,36.6125,36.6125,36.5702,36.5871,64553.0
2019-12-31 14:10:00,43.29,43.31,43.25,43.26,40477.0,36.5787,36.5956,36.5449,36.5533,40477.0
2019-12-31 14:15:00,43.26,43.29,43.22,43.29,61839.0,36.5533,36.5787,36.5195,36.5787,61839.0
2019-12-31 14:20:00,43.29,43.3,43.26,43.3,40011.0,36.5787,36.5871,36.5533,36.5871,40011.0
2019-12-31 14:25:00,43.3,43.35,43.28,43.34,37156.0,36.5871,36.6294,36.5702,36.6209,37156.0
2019-12-31 14:30:00,43.35,43.35,43.3,43.31,27704.0,36.6294,36.6294,36.5871,36.5956,27704.0
2019-12-31 14:35:00,43.32,43.32,43.29,43.3,45487.0,36.604,36.604,36.5787,36.5871,45487.0
2019-12-31 14:40:00,43.3,43.36,43.3,43.36,34062.0,36.5871,36.6378,36.5871,36.6378,34062.0
2019-12-31 14:45:00,43.36,43.4,43.35,43.4,28026.0,36.6378,36.6716,36.6294,36.6716,28026.0
2019-12-31 14:50:00,43.4,43.4,43.37,43.38,24589.0,36.6716,36.6716,36.6463,36.6547,24589.0
2019-12-31 14:55:00,43.39,43.44,43.36,43.39,51425.0,36.6632,36.7054,36.6378,36.6632,51425.0
2019-12-31 15:00:00,43.4,43.41,43.38,43.41,29312.0,36.6716,36.6801,36.6547,36.6801,29312.0
2019-12-31 15:05:00,43.41,43.42,43.38,43.41,39841.0,36.6801,36.6885,36.6547,36.6801,39841.0
2019-12-31 15:10:00,43.41,43.45,43.4,43.42,39281.0,36.6801,36.7139,36.6716,36.6885,39281.0
2019-12-31 15:15:00,43.43,43.44,43.4,43.41,64384.0,36.697,36.7054,36.6716,36.6801,64384.0
2019-12-31 15:20:00,43.4,43.45,43.39,43.45,52293.0,36.6716,36.7139,36.6632,36.7139,52293.0
2019-12-31 15:25:00,43.45,43.45,43.36,43.39,80422.0,36.7139,36.7139,36.6378,36.6632,80422.0
2019-12-31 15:30:00,43.38,43.43,43.37,43.41,90610.0,36.6547,36.697,36.6463,36.6801,90610.0
2019-12-31 15:35:00,43.41,43.46,43.39,43.39,85779.0,36.6801,36.7223,36.6632,36.6632,85779.0
2019-12-31 15:40:00,43.4,43.41,43.39,43.4,71023.0,36.6716,36.6801,36.6632,36.6716,71023.0
2019-12-31 15:45:00,43.4,43.44,43.38,43.38,92870.0,36.6716,36.7054,36.6547,36.6547,92870.0
2019-12-31 15:50:00,43.39,43.46,43.37,43.43,186184.0,36.6632,36.7223,36.6463,36.697,186184.0
2019-12-31 15:55:00,43.42,43.47,43.4,43.45,445657.0,36.6885,36.7308,36.6716,36.7139,445657.0
2020-01-02 09:30:00,43.55,43.8,43.52,43.7,177907.0,36.7984,37.0096,36.773,36.9251,177907.0
2020-01-02 09:35:00,43.71,43.8,43.63,43.63,76676.0,36.9336,37.0096,36.866,36.866,76676.0
2020-01-02 09:40:00,43.63,43.67,43.57,43.61,45831.0,36.866,36.8998,36.8153,36.8491,45831.0
2020-01-02 09:45:00,43.6,43.68,43.57,43.62,32242.0,36.8406,36.9082,36.8153,36.8575,32242.0
2020-01-02 09:50:00,43.63,43.7,43.61,43.67,76454.0,36.866,36.9251,36.8491,36.8998,76454.0
2020-01-02 09:55:00,43.66,43.71,43.63,43.69,52403.0,36.8913,36.9336,36.866,36.9167,52403.0
2020-01-02 10:00:00,43.69,43.76,43.66,43.76,65523.0,36.9167,36.9758,36.8913,36.9758,65523.0
2020-01-02 10:05:00,43.77,43.82,43.76,43.77,40163.0,36.9843,37.0265,36.9758,36.9843,40163.0
2020-01-02 10:10:00,43.76,43.85,43.75,43.83,33395.0,36.9758,37.0519,36.9674,37.035,33395.0
2020-01-02 10:15:00,43.84,43.87,43.79,43.82,48021.0,37.0434,37.0688,37.0012,37.0265,48021.0
2020-01-02 10:20:00,43.82,43.84,43.81,43.81,24621.0,37.0265,37.0434,37.0181,37.0181,24621.0
2020-01-02 10:25:00,43.82,43.83,43.76,43.78,66976.0,37.0265,37.035,36.9758,36.9927,66976.0
2020-01-02 10:30:00,43.78,43.88,43.78,43.84,36736.0,36.9927,37.0772,36.9927,37.0434,36736.0
2020-01-02 10:35:00,43.84,43.85,43.78,43.81,45931.0,37.0434,37.0519,36.9927,37.0181,45931.0
2020-01-02 10:40:00,43.81,43.82,43.74,43.75,83871.0,37.0181,37.0265,36.9589,36.9674,83871.0
2020-01-02 10:45:00,43.76,43.79,43.74,43.77,96434.0,36.9758,37.0012,36.9589,36.9843,96434.0
2020-01-02 10:50:00,43.76,43.79,43.71,43.74,109993.0,36.9758,37.0012,36.9336,36.9589,109993.0
2020-01-02 10:55:00,43.73,43.75,43.7,43.72,25755.0,36.9505,36.9674,36.9251,36.942,25755.0
2020-01-02 11:00:00,43.71,43.73,43.66,43.72,54609.0,36.9336,36.9505,36.8913,36.942,54609.0
2020-01-02 11:05:00,43.73,43.76,43.71,43.72,48049.0,36.9505,36.9758,36.9336,36.942,48049.0
2020-01-02 11:10:00,43.72,43.74,43.68,43.7,32684.0,36.942,36.9589,36.9082,36.9251,32684.0
2020-01-02 11:15:00,43.69,43.71,43.67,43.69,20231.0,36.9167,36.9336,36.8998,36.9167,20231.0
2020-01-02 11:20:00,43.68,43.69,43.58,43.65,64909.0,36.9082,36.9167,36.8237,36.8829,64909.0
2020-01-02 11:25:00,43.65,43.65,43.53,43.53,67575.0,36.8829,36.8829,36.7815,36.7815,67575.0
2020-01-02 11:30:00,43.54,43.55,43.52,43.54,41182.0,36.7899,36.7984,36.773,36.7899,41182.0
2020-01-02 11:35:00,43.54,43.58,43.51,43.51,57959.0,36.7899,36.8237,36.7646,36.7646,57959.0
2020-01-02 11:40:00,43.52,43.56,43.51,43.54,20588.0,36.773,36.8068,36.7646,36.7899,20588.0
2020-01-02 11:45:00,43.54,43.54,43.5,43.5,23203.0,36.7899,36.7899,36.7561,36.7561,23203.0
2020-01-02 11:50:00,43.51,43.51,43.45,43.46,44364.0,36.7646,36.7646,36.7139,36.7223,44364.0
2020-01-02 11:55:00,43.46,43.46,43.33,43.37,49512.0,36.7223,36.7223,36.6125,36.6463,49512.0
2020-01-02 12:00:00,43.37,43.4,43.32,43.34,55014.0,36.6463,36.6716,36.604,36.6209,55014.0
2020-01-02 12:05:00,43.34,43.34,43.27,43.29,46633.0,36.6209,36.6209,36.5618,36.5787,46633.0
2020-01-02 12:10:00,43.29,43.36,43.29,43.35,33105.0,36.5787,36.6378,36.5787,36.6294,33105.0
2020-01-02 12:15:00,43.35,43.36,43.28,43.29,40420.0,36.6294,36.6378,36.5702,36.5787,40420.0
2020-01-02 12:20:00,43.29,43.29,43.21,43.25,44920.0,36.5787,36.5787,36.5111,36.5449,44920.0
2020-01-02 12:25:00,43.25,43.3,43.24,43.28,45415.0,36.5449,36.5871,36.5364,36.5702,45415.0
2020-01-02 12:30:00,43.27,43.3,43.24,43.29,25223.0,36.5618,36.5871,36.5364,36.5787,25223.0
2020-01-02 12:35:00,43.3,43.32,43.27,43.29,45438.0,36.5871,36.604,36.5618,36.5787,45438.0
2020-01-02 12:40:00,43.3,43.34,43.27,43.32,48243.0,36.5871,36.6209,36.5618,36.604,48243.0
2020-01-02 12:45:00,43.33,43.35,43.3,43.32,26768.0,36.6125,36.6294,36.5871,36.604,26768.0
2020-01-02 12:50:00,43.31,43.34,43.31,43.32,19202.0,36.5956,36.6209,36.5956,36.604,19202.0
2020-01-02 12:55:00,43.31,43.32,43.28,43.3,21800.0,36.5956,36.604,36.5702,36.5871,21800.0
2020-01-02 13:00:00,43.3,43.32,43.28,43.32,33326.0,36.5871,36.604,36.5702,36.604,33326.0
2020-01-02 13:05:00,43.32,43.35,43.29,43.29,34839.0,36.604,36.6294,36.5787,36.5787,34839.0
2020-01-02 13:10:00,43.29,43.31,43.28,43.29,19813.0,36.5787,36.5956,36.5702,36.5787,19813.0
2020-01-02 13:15:00,43.29,43.31,43.28,43.29,14170.0,36.5787,36.5956,36.5702,36.5787,14170.0
2020-01-02 13:20:00,43.29,43.33,43.28,43.33,14166.0,36.5787,36.6125,36.5702,36.6125,14166.0
2020-01-02 13:25:00,43.33,43.34,43.3,43.3,16881.0,36.6125,36.6209,36.5871,36.5871,16881.0
2020-01-02 13:30:00,43.3,43.32,43.26,43.31,25689.0,36.5871,36.604,36.5533,36.5956,25689.0
2020-01-02 13:35:00,43.31,43.32,43.28,43.3,16783.0,36.5956,36.604,36.5702,36.5871,16783.0
2020-01-02 13:40:00,43.3,43.35,43.29,43.34,25331.0,36.5871,36.6294,36.5787,36.6209,25331.0
2020-01-02 13:45:00,43.34,43.36,43.33,43.34,16551.0,36.6209,36.6378,36.6125,36.6209,16551.0
2020-01-02 13:50:00,43.35,43.37,43.32,43.34,22871.0,36.6294,36.6463,36.604,36.6209,22871.0
2020-01-02 13:55:00,43.34,43.35,43.33,43.35,18598.0,36.6209,36.6294,36.6125,36.6294,18598.0
2020-01-02 14:00:00,43.34,43.38,43.32,43.38,33099.0,36.6209,36.6547,36.604,36.6547,33099.0
2020-01-02 14:05:00,43.38,43.38,43.34,43.38,19410.0,36.6547,36.6547,36.6209,36.6547,19410.0
2020-01-02 14:10:00,43.38,43.38,43.31,43.31,21535.0,36.6547,36.6547,36.5956,36.5956,21535.0
2020-01-02 14:15:00,43.32,43.32,43.27,43.28,18825.0,36.604,36.604,36.5618,36.5702,18825.0
2020-01-02 14:20:00,43.28,43.29,43.27,43.28,29361.0,36.5702,36.5787,36.5618,36.5702,29361.0
2020-01-02 14:25:00,43.28,43.29,43.24,43.24,31710.0,36.5702,36.5787,36.5364,36.5364,31710.0
2020-01-02 14:30:00,43.24,43.25,43.21,43.22,40788.0,36.5364,36.5449,36.5111,36.5195,40788.0
2020-01-02 14:35:00,43.22,43.29,43.2,43.28,32913.0,36.5195,36.5787,36.5026,36.5702,32913.0
2020-01-02 14:40:00,43.27,43.29,43.27,43.29,19744.0,36.5618,36.5787,36.5618,36.5787,19744.0
2020-01-02 14:45:00,43.29,43.29,43.25,43.28,32413.0,36.5787,36.5787,36.5449,36.5702,32413.0
2020-01-02 14:50:00,43.29,43.29,43.27,43.27,10894.0,36.5787,36.5787,36.5618,36.5618,10894.0
2020-01-02 14:55:00,43.27,43.28,43.2,43.22,45191.0,36.5618,36.5702,36.5026,36.5195,45191.0
2020-01-02 15:00:00,43.21,43.22,43.19,43.2,21065.0,36.5111,36.5195,36.4942,36.5026,21065.0
2020-01-02 15:05:00,43.2,43.28,43.19,43.27,42981.0,36.5026,36.5702,36.4942,36.5618,42981.0
2020-01-02 15:10:00,43.28,43.3,43.27,43.28,34565.0,36.5702,36.5871,36.5618,36.5702,34565.0
2020-01-02 15:15:00,43.28,43.36,43.28,43.32,53363.0,36.5702,36.6378,36.5702,36.604,53363.0
2020-01-02 15:20:00,43.32,43.33,43.3,43.3,29697.0,36.604,36.6125,36.5871,36.5871,29697.0
2020-01-02 15:25:00,43.31,43.31,43.28,43.3,30717.0,36.5956,36.5956,36.5702,36.5871,30717.0
2020-01-02 15:30:00,43.3,43.33,43.3,43.3,31832.0,36.5871,36.6125,36.5871,36.5871,31832.0
2020-01-02 15:35:00,43.3,43.31,43.27,43.27,49103.0,36.5871,36.5956,36.5618,36.5618,49103.0
2020-01-02 15:40:00,43.28,43.33,43.27,43.33,39825.0,36.5702,36.6125,36.5618,36.6125,39825.0
2020-01-02 15:45:00,43.33,43.37,43.32,43.36,39065.0,36.6125,36.6463,36.604,36.6378,39065.0
2020-01-02 15:50:00,43.36,43.42,43.35,43.4,127285.0,36.6378,36.6885,36.6294,36.6716,127285.0
2020-01-02 15:55:00,43.4,43.42,43.21,43.23,691834.0,36.6716,36.6885,36.5111,36.528,691834.0
2020-01-03 09:30:00,43.75,43.82,43.69,43.75,444497.0,36.9674,37.0265,36.9167,36.9674,444497.0
2020-01-03 09:35:00,43.76,44.04,43.75,43.94,229155.0,36.9758,37.2124,36.9674,37.1279,229155.0
2020-01-03 09:40:00,43.96,44.04,43.76,43.78,132615.0,37.1448,37.2124,36.9758,36.9927,132615.0
2020-01-03 09:45:00,43.77,43.77,43.7,43.72,96270.0,36.9843,36.9843,36.9251,36.942,96270.0
2020-01-03 09:50:00,43.73,43.79,43.7,43.7,97426.0,36.9505,37.0012,36.9251,36.9251,97426.0
2020-01-03 09:55:00,43.7,43.75,43.67,43.69,54464.0,36.9251,36.9674,36.8998,36.9167,54464.0
2020-01-03 10:00:00,43.69,43.87,43.68,43.76,153035.0,36.9167,37.0688,36.9082,36.9758,153035.0
2020-01-03 10:05:00,43.76,43.79,43.64,43.73,91360.0,36.9758,37.0012,36.8744,36.9505,91360.0
2020-01-03 10:10:00,43.73,43.79,43.72,43.74,80987.0,36.9505,37.0012,36.942,36.9589,80987.0
2020-01-03 10:15:00,43.75,43.82,43.64,43.65,99835.0,36.9674,37.0265,36.8744,36.8829,99835.0
2020-01-03 10:20:00,43.64,43.69,43.58,43.67,100519.0,36.8744,36.9167,36.8237,36.8998,100519.0
2020-01-03 10:25:00,43.67,43.7,43.63,43.64,44146.0,36.8998,36.9251,36.866,36.8744,44146.0
2020-01-03 10:30:00,43.63,43.67,43.59,43.65,44865.0,36.866,36.8998,36.8322,36.8829,44865.0
2020-01-03 10:35:00,43.65,43.66,43.61,43.66,34020.0,36.8829,36.8913,36.8491,36.8913,34020.0
2020-01-03 10:40:00,43.66,43.67,43.56,43.56,54302.0,36.8913,36.8998,36.8068,36.8068,54302.0
2020-01-03 10:45:00,43.56,43.62,43.55,43.6,32385.0,36.8068,36.8575,36.7984,36.8406,32385.0
2020-01-03 10:50:00,43.61,43.61,43.52,43.54,38053.0,36.8491,36.8491,36.773,36.7899,38053.0
2020-01-03 10:55:00,43.55,43.56,43.5,43.54,40370.0,36.7984,36.8068,36.7561,36.7899,40370.0
2020-01-03 11:00:00,43.54,43.54,43.48,43.48,28832.0,36.7899,36.7899,36.7392,36.7392,28832.0
2020-01-03 11:05:00,43.49,43.49,43.41,43.43,46224.0,36.7477,36.7477,36.6801,36.697,46224.0
2020-01-03 11:10:00,43.44,43.47,43.29,43.32,55039.0,36.7054,36.7308,36.5787,36.604,55039.0
2020-01-03 11:15:00,43.32,43.37,43.32,43.37,46086.0,36.604,36.6463,36.604,36.6463,46086.0
2020-01-03 11:20:00,43.37,43.4,43.34,43.39,43710.0,36.6463,36.6716,36.6209,36.6632,43710.0
2020-01-03 11:25:00,43.4,43.41,43.35,43.38,56451.0,36.6716,36.6801,36.6294,36.6547,56451.0
2020-01-03 11:30:00,43.37,43.41,43.35,43.4,62443.0,36.6463,36.6801,36.6294,36.6716,62443.0
2020-01-03 11:35:00,43.41,43.43,43.36,43.36,62823.0,36.6801,36.697,36.6378,36.6378,62823.0
2020-01-03 11:40:00,43.36,43.37,43.24,43.26,40748.0,36.6378,36.6463,36.5364,36.5533,40748.0
2020-01-03 11:45:00,43.25,43.33,43.25,43.29,46587.0,36.5449,36.6125,36.5449,36.5787,46587.0
2020-01-03 11:50:00,43.3,43.34,43.27,43.29,62284.0,36.5871,36.6209,36.5618,36.5787,62284.0
2020-01-03 11:55:00,43.28,43.36,43.28,43.36,83859.0,36.5702,36.6378,36.5702,36.6378,83859.0
2020-01-03 12:00:00,43.35,43.37,43.29,43.32,91112.0,36.6294,36.6463,36.5787,36.604,91112.0
2020-01-03 12:05:00,43.32,43.34,43.27,43.33,76664.0,36.604,36.6209,36.5618,36.6125,76664.0
2020-01-03 12:10:00,43.33,43.39,43.29,43.3,99490.0,36.6125,36.6632,36.5787,36.5871,99490.0
2020-01-03 12:15:00,43.3,43.32,43.27,43.31,64644.0,36.5871,36.604,36.5618,36.5956,64644.0
2020-01-03 12:20:00,43.31,43.33,43.3,43.32,67415.0,36.5956,36.6125,36.5871,36.604,67415.0
2020-01-03 12:25:00,43.32,43.34,43.29,43.3,34742.0,36.604,36.6209,36.5787,36.5871,34742.0
2020-01-03 12:30:00,43.3,43.33,43.29,43.31,49596.0,36.5871,36.6125,36.5787,36.5956,49596.0
2020-01-03 12:35:00,43.31,43.32,43.29,43.31,29248.0,36.5956,36.604,36.5787,36.5956,29248.0
2020-01-03 12:40:00,43.31,43.31,43.28,43.29,26836.0,36.5956,36.5956,36.5702,36.5787,26836.0
2020-01-03 12:45:00,43.29,43.33,43.28,43.33,22629.0,36.5787,36.6125,36.5702,36.6125,22629.0
2020-01-03 12:50:00,43.33,43.34,43.29,43.3,17838.0,36.6125,36.6209,36.5787,36.5871,17838.0
2020-01-03 12:55:00,43.3,43.32,43.28,43.31,34215.0,36.5871,36.604,36.5702,36.5956,34215.0
2020-01-03 13:00:00,43.32,43.32,43.22,43.23,42038.0,36.604,36.604,36.5195,36.528,42038.0
2020-01-03 13:05:00,43.23,43.29,43.22,43.23,28570.0,36.528,36.5787,36.5195,36.528,28570.0
2020-01-03 13:10:00,43.22,43.26,43.21,43.24,25245.0,36.5195,36.5533,36.5111,36.5364,25245.0
2020-01-03 13:15:00,43.24,43.24,43.21,43.23,42542.0,36.5364,36.5364,36.5111,36.528,42542.0
2020-01-03 13:20:00,43.23,43.24,43.21,43.22,46704.0,36.528,36.5364,36.5111,36.5195,46704.0
2020-01-03 13:25:00,43.23,43.26,43.21,43.23,35928.0,36.528,36.5533,36.5111,36.528,35928.0
2020-01-03 13:30:00,43.23,43.26,43.18,43.24,95144.0,36.528,36.5533,36.4857,36.5364,95144.0
2020-01-03 13:35:00,43.23,43.28,43.21,43.27,134584.0,36.528,36.5702,36.5111,36.5618,134584.0
2020-01-03 13:40:00,43.27,43.27,43.16,43.16,56636.0,36.5618,36.5618,36.4688,36.4688,56636.0
2020-01-03 13:45:00,43.16,43.22,43.16,43.21,27945.0,36.4688,36.5195,36.4688,36.5111,27945.0
2020-01-03 13:50:00,43.21,43.22,43.18,43.19,24131.0,36.5111,36.5195,36.4857,36.4942,24131.0
2020-01-03 13:55:00,43.19,43.2,43.12,43.13,36455.0,36.4942,36.5026,36.435,36.4435,36455.0
2020-01-03 14:00:00,43.13,43.15,43.05,43.08,61205.0,36.4435,36.4604,36.3759,36.4012,61205.0
2020-01-03 14:05:00,43.09,43.1,43.05,43.06,29907.0,36.4097,36.4181,36.3759,36.3843,29907.0
2020-01-03 14:10:00,43.07,43.1,43.06,43.06,22586.0,36.3928,36.4181,36.3843,36.3843,22586.0
2020-01-03 14:15:00,43.07,43.13,43.05,43.11,26767.0,36.3928,36.4435,36.3759,36.4266,26767.0
2020-01-03 14:20:00,43.11,43.11,43.04,43.1,50415.0,36.4266,36.4266,36.3674,36.4181,50415.0
2020-01-03 14:25:00,43.11,43.11,43.0,43.01,95278.0,36.4266,36.4266,36.3336,36.3421,95278.0
2020-01-03 14:30:00,43.02,43.03,42.99,42.99,47713.0,36.3505,36.359,36.3252,36.3252,47713.0
2020-01-03 14:35:00,43.0,43.0,42.92,42.92,43968.0,36.3336,36.3336,36.2661,36.2661,43968.0
2020-01-03 14:40:00,42.92,42.93,42.83,42.83,62188.0,36.2661,36.2745,36.19,36.19,62188.0
2020-01-03 14:45:00,42.84,42.91,42.84,42.89,41481.0,36.1985,36.2576,36.1985,36.2407,41481.0
2020-01-03 14:50:00,42.89,42.95,42.87,42.91,57118.0,36.2407,36.2914,36.2238,36.2576,57118.0
2020-01-03 14:55:00,42.91,42.92,42.87,42.91,40282.0,36.2576,36.2661,36.2238,36.2576,40282.0
2020-01-03 15:00:00,42.91,42.97,42.88,42.97,50108.0,36.2576,36.3083,36.2323,36.3083,50108.0
2020-01-03 15:05:00,42.96,43.01,42.93,43.01,69966.0,36.2998,36.3421,36.2745,36.3421,69966.0
2020-01-03 15:10:00,43.0,43.0,42.93,42.95,55303.0,36.3336,36.3336,36.2745,36.2914,55303.0
2020-01-03 15:15:00,42.95,42.99,42.94,42.96,67877.0,36.2914,36.3252,36.2829,36.2998,67877.0
2020-01-03 15:20:00,42.96,43.0,42.96,42.98,69121.0,36.2998,36.3336,36.2998,36.3167,69121.0
2020-01-03 15:25:00,42.98,42.99,42.92,42.95,55957.0,36.3167,36.3252,36.2661,36.2914,55957.0
2020-01-03 15:30:00,42.95,42.95,42.87,42.87,92797.0,36.2914,36.2914,36.2238,36.2238,92797.0
2020-01-03 15:35:00,42.87,42.89,42.84,42.84,133253.0,36.2238,36.2407,36.1985,36.1985,133253.0
2020-01-03 15:40:00,42.84,42.86,42.8,42.81,112558.0,36.1985,36.2154,36.1647,36.1731,112558.0
2020-01-03 15:45:00,42.81,42.88,42.81,42.88,206587.0,36.1731,36.2323,36.1731,36.2323,206587.0
2020-01-03 15:50:00,42.88,42.88,42.82,42.85,176695.0,36.2323,36.2323,36.1816,36.2069,176695.0
2020-01-03 15:55:00,42.86,42.87,42.79,42.84,722067.0,36.2154,36.2238,36.1562,36.1985,722067.0
2020-01-06 09:30:00,43.8,43.85,43.53,43.54,395254.0,37.0096,37.0519,36.7815,36.7899,395254.0
2020-01-06 09:35:00,43.54,43.57,43.33,43.39,234745.0,36.7899,36.8153,36.6125,36.6632,234745.0
2020-01-06 09:40:00,43.39,43.48,43.35,43.38,268879.0,36.6632,36.7392,36.6294,36.6547,268879.0
2020-01-06 09:45:00,43.37,43.41,43.31,43.34,267262.0,36.6463,36.6801,36.5956,36.6209,267262.0
2020-01-06 09:50:00,43.34,43.37,43.18,43.27,154493.0,36.6209,36.6463,36.4857,36.5618,154493.0
2020-01-06 09:55:00,43.26,43.32,43.23,43.26,107249.0,36.5533,36.604,36.528,36.5533,107249.0
2020-01-06 10:00:00,43.26,43.31,43.17,43.19,133246.0,36.5533,36.5956,36.4773,36.4942,133246.0
2020-01-06 10:05:00,43.18,43.24,43.14,43.23,110230.0,36.4857,36.5364,36.4519,36.528,110230.0
2020-01-06 10:10:00,43.24,43.31,43.19,43.3,118065.0,36.5364,36.5956,36.4942,36.5871,118065.0
2020-01-06 10:15:00,43.29,43.37,43.27,43.35,93685.0,36.5787,36.6463,36.5618,36.6294,93685.0
2020-01-06 10:20:00,43.35,43.36,43.18,43.19,85309.0,36.6294,36.6378,36.4857,36.4942,85309.0
2020-01-06 10:25:00,43.19,43.22,43.07,43.09,163667.0,36.4942,36.5195,36.3928,36.4097,163667.0
2020-01-06 10:30:00,43.09,43.21,43.04,43.15,97028.0,36.4097,36.5111,36.3674,36.4604,97028.0
2020-01-06 10:35:00,43.14,43.14,43.05,43.07,91735.0,36.4519,36.4519,36.3759,36.3928,91735.0
2020-01-06 10:40:00,43.06,43.09,42.99,43.05,102974.0,36.3843,36.4097,36.3252,36.3759,102974.0
2020-01-06 10:45:00,43.05,43.17,43.02,43.08,85475.0,36.3759,36.4773,36.3505,36.4012,85475.0
2020-01-06 10:50:00,43.08,43.18,43.06,43.15,65688.0,36.4012,36.4857,36.3843,36.4604,65688.0
2020-01-06 10:55:00,43.14,43.2,43.1,43.12,72162.0,36.4519,36.5026,36.4181,36.435,72162.0
2020-01-06 11:00:00,43.11,43.17,43.06,43.13,64399.0,36.4266,36.4773,36.3843,36.4435,64399.0
2020-01-06 11:05:00,43.14,43.15,43.05,43.05,51715.0,36.4519,36.4604,36.3759,36.3759,51715.0
2020-01-06 11:10:00,43.05,43.13,43.02,43.11,78105.0,36.3759,36.4435,36.3505,36.4266,78105.0
2020-01-06 11:15:00,43.12,43.17,43.1,43.16,65582.0,36.435,36.4773,36.4181,36.4688,65582.0
2020-01-06 11:20:00,43.16,43.19,43.07,43.08,66188.0,36.4688,36.4942,36.3928,36.4012,66188.0
2020-01-06 11:25:00,43.07,43.11,43.01,43.02,56142.0,36.3928,36.4266,36.3421,36.3505,56142.0
2020-01-06 11:30:00,43.01,43.03,42.98,43.02,81990.0,36.3421,36.359,36.3167,36.3505,81990.0
2020-01-06 11:35:00,43.02,43.09,43.02,43.08,73052.0,36.3505,36.4097,36.3505,36.4012,73052.0
2020-01-06 11:40:00,43.08,43.15,43.04,43.15,54328.0,36.4012,36.4604,36.3674,36.4604,54328.0
2020-01-06 11:45:00,43.15,43.2,43.14,43.17,63204.0,36.4604,36.5026,36.4519,36.4773,63204.0
2020-01-06 11:50:00,43.16,43.19,43.13,43.18,56120.0,36.4688,36.4942,36.4435,36.4857,56120.0
2020-01-06 11:55:00,43.18,43.2,43.15,43.19,59184.0,36.4857,36.5026,36.4604,36.4942,59184.0
2020-01-06 12:00:00,43.18,43.22,43.14,43.15,64870.0,36.4857,36.5195,36.4519,36.4604,64870.0
2020-01-06 12:05:00,43.15,43.18,43.12,43.16,41361.0,36.4604,36.4857,36.435,36.4688,41361.0
2020-01-06 12:10:00,43.16,43.19,43.15,43.18,39226.0,36.4688,36.4942,36.4604,36.4857,39226.0
2020-01-06 12:15:00,43.18,43.23,43.17,43.2,50795.0,36.4857,36.528,36.4773,36.5026,50795.0
2020-01-06 12:20:00,43.2,43.25,43.19,43.23,51967.0,36.5026,36.5449,36.4942,36.528,51967.0
2020-01-06 12:25:00,43.23,43.25,43.21,43.25,42819.0,36.528,36.5449,36.5111,36.5449,42819.0
2020-01-06 12:30:00,43.24,43.28,43.24,43.28,39678.0,36.5364,36.5702,36.5364,36.5702,39678.0
2020-01-06 12:35:00,43.28,43.33,43.28,43.33,46947.0,36.5702,36.6125,36.5702,36.6125,46947.0
2020-01-06 12:40:00,43.33,43.35,43.29,43.32,37419.0,36.6125,36.6294,36.5787,36.604,37419.0
2020-01-06 12:45:00,43.33,43.33,43.3,43.3,31293.0,36.6125,36.6125,36.5871,36.5871,31293.0
2020-01-06 12:50:00,43.31,43.33,43.28,43.3,59676.0,36.5956,36.6125,36.5702,36.5871,59676.0
2020-01-06 12:55:00,43.3,43.35,43.29,43.34,47034.0,36.5871,36.6294,36.5787,36.6209,47034.0
2020-01-06 13:00:00,43.34,43.38,43.34,43.37,37434.0,36.6209,36.6547,36.6209,36.6463,37434.0
2020-01-06 13:05:00,43.37,43.37,43.32,43.33,57466.0,36.6463,36.6463,36.604,36.6125,57466.0
2020-01-06 13:10:00,43.33,43.34,43.29,43.31,50946.0,36.6125,36.6209,36.5787,36.5956,50946.0
2020-01-06 13:15:00,43.3,43.32,43.27,43.29,34564.0,36.5871,36.604,36.5618,36.5787,34564.0
2020-01-06 13:20:00,43.3,43.35,43.29,43.35,34291.0,36.5871,36.6294,36.5787,36.6294,34291.0
2020-01-06 13:25:00,43.35,43.37,43.3,43.3,62660.0,36.6294,36.6463,36.5871,36.5871,62660.0
2020-01-06 13:30:00,43.31,43.34,43.3,43.33,50833.0,36.5956,36.6209,36.5871,36.6125,50833.0
2020-01-06 13:35:00,43.34,43.35,43.31,43.33,87837.0,36.6209,36.6294,36.5956,36.6125,87837.0
2020-01-06 13:40:00,43.33,43.33,43.31,43.33,32927.0,36.6125,36.6125,36.5956,36.6125,32927.0
2020-01-06 13:45:00,43.33,43.35,43.27,43.27,98820.0,36.6125,36.6294,36.5618,36.5618,98820.0
2020-01-06 13:50:00,43.27,43.31,43.27,43.28,39188.0,36.5618,36.5956,36.5618,36.5702,39188.0
2020-01-06 13:55:00,43.28,43.31,43.27,43.31,34388.0,36.5702,36.5956,36.5618,36.5956,34388.0
2020-01-06 14:00:00,43.3,43.33,43.29,43.3,50040.0,36.5871,36.6125,36.5787,36.5871,50040.0
2020-01-06 14:05:00,43.31,43.32,43.29,43.3,37502.0,36.5956,36.604,36.5787,36.5871,37502.0
2020-01-06 14:10:00,43.3,43.3,43.26,43.28,39577.0,36.5871,36.5871,36.5533,36.5702,39577.0
2020-01-06 14:15:00,43.29,43.29,43.26,43.27,31207.0,36.5787,36.5787,36.5533,36.5618,31207.0
2020-01-06 14:20:00,43.27,43.3,43.26,43.3,22119.0,36.5618,36.5871,36.5533,36.5871,22119.0
2020-01-06 14:25:00,43.3,43.32,43.28,43.3,106543.0,36.5871,36.604,36.5702,36.5871,106543.0
2020-01-06 14:30:00,43.3,43.31,43.28,43.29,80202.0,36.5871,36.5956,36.5702,36.5787,80202.0
2020-01-06 14:35:00,43.29,43.29,43.27,43.29,47361.0,36.5787,36.5787,36.5618,36.5787,47361.0
2020-01-06 14:40:00,43.29,43.31,43.25,43.26,56831.0,36.5787,36.5956,36.5449,36.5533,56831.0
2020-01-06 14:45:00,43.26,43.26,43.21,43.23,34400.0,36.5533,36.5533,36.5111,36.528,34400.0
2020-01-06 14:50:00,43.22,43.23,43.19,43.22,54356.0,36.5195,36.528,36.4942,36.5195,54356.0
2020-01-06 14:55:00,43.22,43.25,43.21,43.24,51907.0,36.5195,36.5449,36.5111,36.5364,51907.0
2020-01-06 15:00:00,43.23,43.27,43.23,43.26,69328.0,36.528,36.5618,36.528,36.5533,69328.0
2020-01-06 15:05:00,43.25,43.26,43.21,43.22,61752.0,36.5449,36.5533,36.5111,36.5195,61752.0
2020-01-06 15:10:00,43.23,43.26,43.2,43.26,57727.0,36.528,36.5533,36.5026,36.5533,57727.0
2020-01-06 15:15:00,43.26,43.3,43.25,43.3,67676.0,36.5533,36.5871,36.5449,36.5871,67676.0
2020-01-06 15:20:00,43.3,43.31,43.21,43.23,79311.0,36.5871,36.5956,36.5111,36.528,79311.0
2020-01-06 15:25:00,43.24,43.29,43.21,43.28,80357.0,36.5364,36.5787,36.5111,36.5702,80357.0
2020-01-06 15:30:00,43.28,43.31,43.26,43.3,91868.0,36.5702,36.5956,36.5533,36.5871,91868.0
2020-01-06 15:35:00,43.3,43.31,43.28,43.28,79110.0,36.5871,36.5956,36.5702,36.5702,79110.0
2020-01-06 15:40:00,43.28,43.31,43.27,43.28,80681.0,36.5702,36.5956,36.5618,36.5702,80681.0
2020-01-06 15:45:00,43.29,43.31,43.28,43.3,170172.0,36.5787,36.5956,36.5702,36.5871,170172.0
2020-01-06 15:50:00,43.3,43.31,43.28,43.3,215373.0,36.5871,36.5956,36.5702,36.5871,215373.0
2020-01-06 15:55:00,43.3,43.31,43.26,43.27,756203.0,36.5871,36.5956,36.5533,36.5618,756203.0
2020-01-07 09:30:00,43.16,43.27,42.98,43.11,266253.0,36.4688,36.5618,36.3167,36.4266,266253.0
2020-01-07 09:35:00,43.13,43.2,43.04,43.18,164477.0,36.4435,36.5026,36.3674,36.4857,164477.0
2020-01-07 09:40:00,43.17,43.28,43.17,43.2,132311.0,36.4773,36.5702,36.4773,36.5026,132311.0
2020-01-07 09:45:00,43.2,43.27,43.17,43.26,73756.0,36.5026,36.5618,36.4773,36.5533,73756.0
2020-01-07 09:50:00,43.26,43.36,43.23,43.36,192680.0,36.5533,36.6378,36.528,36.6378,192680.0
2020-01-07 09:55:00,43.36,43.38,43.25,43.25,65040.0,36.6378,36.6547,36.5449,36.5449,65040.0
2020-01-07 10:00:00,43.25,43.26,43.13,43.21,99047.0,36.5449,36.5533,36.4435,36.5111,99047.0
2020-01-07 10:05:00,43.21,43.31,43.21,43.25,107292.0,36.5111,36.5956,36.5111,36.5449,107292.0
2020-01-07 10:10:00,43.25,43.29,43.2,43.24,163336.0,36.5449,36.5787,36.5026,36.5364,163336.0
2020-01-07 10:15:00,43.24,43.27,43.22,43.24,84031.0,36.5364,36.5618,36.5195,36.5364,84031.0
2020-01-07 10:20:00,43.24,43.28,43.22,43.27,129238.0,36.5364,36.5702,36.5195,36.5618,129238.0
2020-01-07 10:25:00,43.28,43.31,43.19,43.2,119860.0,36.5702,36.5956,36.4942,36.5026,119860.0
2020-01-07 10:30:00,43.21,43.27,43.18,43.24,67265.0,36.5111,36.5618,36.4857,36.5364,67265.0
2020-01-07 10:35:00,43.24,43.3,43.22,43.27,61313.0,36.5364,36.5871,36.5195,36.5618,61313.0
2020-01-07 10:40:00,43.26,43.29,43.23,43.23,54369.0,36.5533,36.5787,36.528,36.528,54369.0
2020-01-07 10:45:00,43.23,43.36,43.23,43.3,85706.0,36.528,36.6378,36.528,36.5871,85706.0
2020-01-07 10:50:00,43.3,43.31,43.21,43.25,123614.0,36.5871,36.5956,36.5111,36.5449,123614.0
2020-01-07 10:55:00,43.25,43.26,43.21,43.23,175500.0,36.5449,36.5533,36.5111,36.528,175500.0
2020-01-07 11:00:00,43.23,43.27,43.2,43.27,65946.0,36.528,36.5618,36.5026,36.5618,65946.0
2020-01-07 11:05:00,43.26,43.3,43.23,43.28,82808.0,36.5533,36.5871,36.528,36.5702,82808.0
2020-01-07 11:10:00,43.28,43.28,43.21,43.24,57768.0,36.5702,36.5702,36.5111,36.5364,57768.0
2020-01-07 11:15:00,43.25,43.28,43.21,43.27,100365.0,36.5449,36.5702,36.5111,36.5618,100365.0
2020-01-07 11:20:00,43.27,43.34,43.26,43.31,151906.0,36.5618,36.6209,36.5533,36.5956,151906.0
2020-01-07 11:25:00,43.31,43.31,43.23,43.3,93241.0,36.5956,36.5956,36.528,36.5871,93241.0
2020-01-07 11:30:00,43.3,43.32,43.28,43.29,66871.0,36.5871,36.604,36.5702,36.5787,66871.0
2020-01-07 11:35:00,43.29,43.33,43.27,43.29,84361.0,36.5787,36.6125,36.5618,36.5787,84361.0
2020-01-07 11:40:00,43.3,43.32,43.26,43.26,62392.0,36.5871,36.604,36.5533,36.5533,62392.0
2020-01-07 11:45:00,43.26,43.31,43.24,43.3,61583.0,36.5533,36.5956,36.5364,36.5871,61583.0
2020-01-07 11:50:00,43.29,43.31,43.26,43.26,114567.0,36.5787,36.5956,36.5533,36.5533,114567.0
2020-01-07 11:55:00,43.26,43.29,43.24,43.28,85788.0,36.5533,36.5787,36.5364,36.5702,85788.0
2020-01-07 12:00:00,43.27,43.32,43.26,43.29,150286.0,36.5618,36.604,36.5533,36.5787,150286.0
2020-01-07 12:05:00,43.3,43.32,43.24,43.27,106584.0,36.5871,36.604,36.5364,36.5618,106584.0
2020-01-07 12:10:00,43.27,43.3,43.25,43.29,89780.0,36.5618,36.5871,36.5449,36.5787,89780.0
2020-01-07 12:15:00,43.29,43.3,43.26,43.29,35400.0,36.5787,36.5871,36.5533,36.5787,35400.0
2020-01-07 12:20:00,43.29,43.33,43.28,43.32,62601.0,36.5787,36.6125,36.5702,36.604,62601.0
2020-01-07 12:25:00,43.32,43.32,43.29,43.3,42096.0,36.604,36.604,36.5787,36.5871,42096.0
2020-01-07 12:30:00,43.3,43.34,43.3,43.34,83654.0,36.5871,36.6209,36.5871,36.6209,83654.0
2020-01-07 12:35:00,43.34,43.38,43.31,43.38,111872.0,36.6209,36.6547,36.5956,36.6547,111872.0
2020-01-07 12:40:00,43.38,43.45,43.38,43.43,189595.0,36.6547,36.7139,36.6547,36.697,189595.0
2020-01-07 12:45:00,43.43,43.49,43.43,43.48,93219.0,36.697,36.7477,36.697,36.7392,93219.0
2020-01-07 12:50:00,43.48,43.51,43.48,43.49,43408.0,36.7392,36.7646,36.7392,36.7477,43408.0
2020-01-07 12:55:00,43.49,43.5,43.44,43.48,31727.0,36.7477,36.7561,36.7054,36.7392,31727.0
2020-01-07 13:00:00,43.48,43.5,43.41,43.42,24720.0,36.7392,36.7561,36.6801,36.6885,24720.0
2020-01-07 13:05:00,43.42,43.46,43.42,43.44,17899.0,36.6885,36.7223,36.6885,36.7054,17899.0
2020-01-07 13:10:00,43.45,43.47,43.43,43.47,16464.0,36.7139,36.7308,36.697,36.7308,16464.0
2020-01-07 13:15:00,43.46,43.49,43.44,43.48,17061.0,36.7223,36.7477,36.7054,36.7392,17061.0
2020-01-07 13:20:00,43.49,43.52,43.48,43.5,37554.0,36.7477,36.773,36.7392,36.7561,37554.0
2020-01-07 13:25:00,43.49,43.5,43.48,43.48,23950.0,36.7477,36.7561,36.7392,36.7392,23950.0
2020-01-07 13:30:00,43.49,43.5,43.47,43.48,32773.0,36.7477,36.7561,36.7308,36.7392,32773.0
2020-01-07 13:35:00,43.48,43.49,43.46,43.48,26178.0,36.7392,36.7477,36.7223,36.7392,26178.0
2020-01-07 13:40:00,43.49,43.5,43.47,43.49,37086.0,36.7477,36.7561,36.7308,36.7477,37086.0
2020-01-07 13:45:00,43.49,43.5,43.48,43.49,42076.0,36.7477,36.7561,36.7392,36.7477,42076.0
2020-01-07 13:50:00,43.5,43.51,43.49,43.5,28852.0,36.7561,36.7646,36.7477,36.7561,28852.0
2020-01-07 13:55:00,43.5,43.51,43.49,43.49,28866.0,36.7561,36.7646,36.7477,36.7477,28866.0
2020-01-07 14:00:00,43.5,43.5,43.48,43.48,31813.0,36.7561,36.7561,36.7392,36.7392,31813.0
2020-01-07 14:05:00,43.48,43.49,43.42,43.42,30231.0,36.7392,36.7477,36.6885,36.6885,30231.0
2020-01-07 14:10:00,43.43,43.43,43.37,43.39,25652.0,36.697,36.697,36.6463,36.6632,25652.0
2020-01-07 14:15:00,43.39,43.4,43.33,43.34,40174.0,36.6632,36.6716,36.6125,36.6209,40174.0
2020-01-07 14:20:00,43.35,43.39,43.34,43.39,27932.0,36.6294,36.6632,36.6209,36.6632,27932.0
2020-01-07 14:25:00,43.38,43.39,43.37,43.38,23245.0,36.6547,36.6632,36.6463,36.6547,23245.0
2020-01-07 14:30:00,43.37,43.38,43.32,43.35,25275.0,36.6463,36.6547,36.604,36.6294,25275.0
2020-01-07 14:35:00,43.34,43.35,43.32,43.34,24261.0,36.6209,36.6294,36.604,36.6209,24261.0
2020-01-07 14:40:00,43.34,43.36,43.33,43.34,29732.0,36.6209,36.6378,36.6125,36.6209,29732.0
2020-01-07 14:45:00,43.35,43.35,43.28,43.33,56057.0,36.6294,36.6294,36.5702,36.6125,56057.0
2020-01-07 14:50:00,43.32,43.35,43.31,43.34,34639.0,36.604,36.6294,36.5956,36.6209,34639.0
2020-01-07 14:55:00,43.33,43.35,43.31,43.32,49072.0,36.6125,36.6294,36.5956,36.604,49072.0
2020-01-07 15:00:00,43.32,43.35,43.32,43.34,39457.0,36.604,36.6294,36.604,36.6209,39457.0
2020-01-07 15:05:00,43.33,43.34,43.31,43.33,39627.0,36.6125,36.6209,36.5956,36.6125,39627.0
2020-01-07 15:10:00,43.33,43.34,43.31,43.32,38937.0,36.6125,36.6209,36.5956,36.604,38937.0
2020-01-07 15:15:00,43.32,43.37,43.31,43.33,60932.0,36.604,36.6463,36.5956,36.6125,60932.0
2020-01-07 15:20:00,43.33,43.34,43.31,43.33,34140.0,36.6125,36.6209,36.5956,36.6125,34140.0
2020-01-07 15:25:00,43.34,43.34,43.3,43.32,35620.0,36.6209,36.6209,36.5871,36.604,35620.0
2020-01-07 15:30:00,43.32,43.32,43.26,43.29,133261.0,36.604,36.604,36.5533,36.5787,133261.0
2020-01-07 15:35:00,43.29,43.32,43.28,43.3,62042.0,36.5787,36.604,36.5702,36.5871,62042.0
2020-01-07 15:40:00,43.29,43.32,43.29,43.31,98029.0,36.5787,36.604,36.5787,36.5956,98029.0
2020-01-07 15:45:00,43.31,43.32,43.27,43.29,72807.0,36.5956,36.604,36.5618,36.5787,72807.0
2020-01-07 15:50:00,43.29,43.3,43.27,43.3,162970.0,36.5787,36.5871,36.5618,36.5871,162970.0
2020-01-07 15:55:00,43.3,43.34,43.23,43.23,737344.0,36.5871,36.6209,36.528,36.528,737344.0
2020-01-08 09:30:00,43.26,43.39,43.2,43.22,115508.0,36.5533,36.6632,36.5026,36.5195,115508.0
2020-01-08 09:35:00,43.23,43.25,43.07,43.08,66383.0,36.528,36.5449,36.3928,36.4012,66383.0
2020-01-08 09:40:00,43.08,43.12,42.87,42.87,94247.0,36.4012,36.435,36.2238,36.2238,94247.0
2020-01-08 09:45:00,42.88,43.08,42.88,43.07,116165.0,36.2323,36.4012,36.2323,36.3928,116165.0
2020-01-08 09:50:00,43.06,43.1,43.04,43.09,98911.0,36.3843,36.4181,36.3674,36.4097,98911.0
2020-01-08 09:55:00,43.09,43.17,43.06,43.14,66108.0,36.4097,36.4773,36.3843,36.4519,66108.0
2020-01-08 10:00:00,43.13,43.13,43.04,43.08,58658.0,36.4435,36.4435,36.3674,36.4012,58658.0
2020-01-08 10:05:00,43.09,43.1,43.03,43.05,94547.0,36.4097,36.4181,36.359,36.3759,94547.0
2020-01-08 10:10:00,43.05,43.1,43.04,43.09,83318.0,36.3759,36.4181,36.3674,36.4097,83318.0
2020-01-08 10:15:00,43.09,43.1,43.01,43.02,51561.0,36.4097,36.4181,36.3421,36.3505,51561.0
2020-01-08 10:20:00,43.02,43.05,43.0,43.04,92082.0,36.3505,36.3759,36.3336,36.3674,92082.0
2020-01-08 10:25:00,43.04,43.06,42.98,43.03,124444.0,36.3674,36.3843,36.3167,36.359,124444.0
2020-01-08 10:30:00,43.03,43.04,42.88,42.93,128656.0,36.359,36.3674,36.2323,36.2745,128656.0
2020-01-08 10:35:00,42.93,42.94,42.88,42.92,34617.0,36.2745,36.2829,36.2323,36.2661,34617.0
2020-01-08 10:40:00,42.91,42.92,42.83,42.86,45715.0,36.2576,36.2661,36.19,36.2154,45715.0
2020-01-08 10:45:00,42.86,42.86,42.76,42.8,59891.0,36.2154,36.2154,36.1309,36.1647,59891.0
2020-01-08 10:50:00,42.81,42.84,42.79,42.82,82794.0,36.1731,36.1985,36.1562,36.1816,82794.0
2020-01-08 10:55:00,42.81,42.83,42.75,42.78,49373.0,36.1731,36.19,36.1224,36.1478,49373.0
2020-01-08 11:00:00,42.78,42.78,42.65,42.71,127171.0,36.1478,36.1478,36.0379,36.0886,127171.0
2020-01-08 11:05:00,42.71,42.8,42.66,42.66,56996.0,36.0886,36.1647,36.0464,36.0464,56996.0
2020-01-08 11:10:00,42.65,42.69,42.57,42.64,107703.0,36.0379,36.0717,35.9703,36.0295,107703.0
2020-01-08 11:15:00,42.65,42.68,42.6,42.6,71725.0,36.0379,36.0633,35.9957,35.9957,71725.0
2020-01-08 11:20:00,42.61,42.63,42.56,42.61,74836.0,36.0041,36.021,35.9619,36.0041,74836.0
2020-01-08 11:25:00,42.62,42.68,42.56,42.6,98923.0,36.0126,36.0633,35.9619,35.9957,98923.0
2020-01-08 11:30:00,42.6,42.6,42.48,42.57,231336.0,35.9957,35.9957,35.8943,35.9703,231336.0
2020-01-08 11:35:00,42.56,42.57,42.24,42.27,214014.0,35.9619,35.9703,35.6915,35.7168,214014.0
2020-01-08 11:40:00,42.26,42.31,42.18,42.2,190751.0,35.7084,35.7506,35.6408,35.6577,190751.0
2020-01-08 11:45:00,42.2,42.22,42.13,42.16,115900.0,35.6577,35.6746,35.5985,35.6239,115900.0
2020-01-08 11:50:00,42.15,42.21,42.12,42.18,103727.0,35.6154,35.6661,35.5901,35.6408,103727.0
2020-01-08 11:55:00,42.17,42.18,42.1,42.11,118173.0,35.6323,35.6408,35.5732,35.5816,118173.0
2020-01-08 12:00:00,42.12,42.18,42.06,42.06,294532.0,35.5901,35.6408,35.5394,35.5394,294532.0
2020-01-08 12:05:00,42.07,42.22,42.06,42.19,60737.0,35.5478,35.6746,35.5394,35.6492,60737.0
2020-01-08 12:10:00,42.19,42.21,42.15,42.17,144536.0,35.6492,35.6661,35.6154,35.6323,144536.0
2020-01-08 12:15:00,42.17,42.2,42.13,42.19,96859.0,35.6323,35.6577,35.5985,35.6492,96859.0
2020-01-08 12:20:00,42.19,42.2,42.13,42.19,60215.0,35.6492,35.6577,35.5985,35.6492,60215.0
2020-01-08 12:25:00,42.18,42.21,42.16,42.2,58628.0,35.6408,35.6661,35.6239,35.6577,58628.0
2020-01-08 12:30:00,42.21,42.21,42.15,42.17,89078.0,35.6661,35.6661,35.6154,35.6323,89078.0
2020-01-08 12:35:00,42.17,42.18,42.14,42.16,95722.0,35.6323,35.6408,35.607,35.6239,95722.0
2020-01-08 12:40:00,42.16,42.19,42.12,42.19,41185.0,35.6239,35.6492,35.5901,35.6492,41185.0
2020-01-08 12:45:00,42.19,42.21,42.15,42.2,59030.0,35.6492,35.6661,35.6154,35.6577,59030.0
2020-01-08 12:50:00,42.21,42.31,42.2,42.3,73278.0,35.6661,35.7506,35.6577,35.7422,73278.0
2020-01-08 12:55:00,42.3,42.34,42.29,42.31,79847.0,35.7422,35.776,35.7337,35.7506,79847.0
2020-01-08 13:00:00,42.3,42.33,42.28,42.29,47015.0,35.7422,35.7675,35.7253,35.7337,47015.0
2020-01-08 13:05:00,42.29,42.3,42.22,42.23,33690.0,35.7337,35.7422,35.6746,35.683,33690.0
2020-01-08 13:10:00,42.23,42.27,42.21,42.26,33982.0,35.683,35.7168,35.6661,35.7084,33982.0
2020-01-08 13:15:00,42.27,42.31,42.26,42.27,28678.0,35.7168,35.7506,35.7084,35.7168,28678.0
2020-01-08 13:20:00,42.27,42.28,42.21,42.25,37207.0,35.7168,35.7253,35.6661,35.6999,37207.0
2020-01-08 13:25:00,42.24,42.28,42.23,42.23,32868.0,35.6915,35.7253,35.683,35.683,32868.0
2020-01-08 13:30:00,42.23,42.26,42.22,42.24,27151.0,35.683,35.7084,35.6746,35.6915,27151.0
2020-01-08 13:35:00,42.24,42.25,42.2,42.22,35726.0,35.6915,35.6999,35.6577,35.6746,35726.0
2020-01-08 13:40:00,42.22,42.23,42.2,42.21,21022.0,35.6746,35.683,35.6577,35.6661,21022.0
2020-01-08 13:45:00,42.21,42.21,42.16,42.16,39699.0,35.6661,35.6661,35.6239,35.6239,39699.0
2020-01-08 13:50:00,42.16,42.17,42.12,42.13,35478.0,35.6239,35.6323,35.5901,35.5985,35478.0
2020-01-08 13:55:00,42.12,42.17,42.12,42.12,56013.0,35.5901,35.6323,35.5901,35.5901,56013.0
2020-01-08 14:00:00,42.12,42.13,42.07,42.07,49958.0,35.5901,35.5985,35.5478,35.5478,49958.0
2020-01-08 14:05:00,42.08,42.1,42.06,42.09,36488.0,35.5563,35.5732,35.5394,35.5647,36488.0
2020-01-08 14:10:00,42.09,42.1,41.99,42.01,97488.0,35.5647,35.5732,35.4802,35.4971,97488.0
2020-01-08 14:15:00,42.0,42.09,42.0,42.09,39712.0,35.4887,35.5647,35.4887,35.5647,39712.0
2020-01-08 14:20:00,42.09,42.09,42.0,42.01,69637.0,35.5647,35.5647,35.4887,35.4971,69637.0
2020-01-08 14:25:00,42.0,42.02,41.96,42.0,77569.0,35.4887,35.5056,35.4549,35.4887,77569.0
2020-01-08 14:30:00,42.0,42.06,41.99,42.0,95061.0,35.4887,35.5394,35.4802,35.4887,95061.0
2020-01-08 14:35:00,42.0,42.01,41.97,42.0,54928.0,35.4887,35.4971,35.4633,35.4887,54928.0
2020-01-08 14:40:00,42.01,42.03,41.99,42.0,44754.0,35.4971,35.514,35.4802,35.4887,44754.0
2020-01-08 14:45:00,41.99,42.02,41.96,42.01,77841.0,35.4802,35.5056,35.4549,35.4971,77841.0
2020-01-08 14:50:00,42.01,42.05,42.0,42.02,61671.0,35.4971,35.5309,35.4887,35.5056,61671.0
2020-01-08 14:55:00,42.02,42.03,41.97,42.02,53172.0,35.5056,35.514,35.4633,35.5056,53172.0
2020-01-08 15:00:00,42.02,42.03,41.99,42.0,55360.0,35.5056,35.514,35.4802,35.4887,55360.0
2020-01-08 15:05:00,42.0,42.06,41.98,42.05,61789.0,35.4887,35.5394,35.4718,35.5309,61789.0
2020-01-08 15:10:00,42.05,42.07,42.04,42.04,69780.0,35.5309,35.5478,35.5225,35.5225,69780.0
2020-01-08 15:15:00,42.04,42.05,42.0,42.01,48098.0,35.5225,35.5309,35.4887,35.4971,48098.0
2020-01-08 15:20:00,42.01,42.05,42.0,42.02,104599.0,35.4971,35.5309,35.4887,35.5056,104599.0
2020-01-08 15:25:00,42.02,42.03,41.99,42.0,116615.0,35.5056,35.514,35.4802,35.4887,116615.0
2020-01-08 15:30:00,42.0,42.03,41.99,42.02,94350.0,35.4887,35.514,35.4802,35.5056,94350.0
2020-01-08 15:35:00,42.02,42.08,42.01,42.05,100557.0,35.5056,35.5563,35.4971,35.5309,100557.0
2020-01-08 15:40:00,42.05,42.07,42.05,42.06,79782.0,35.5309,35.5478,35.5309,35.5394,79782.0
2020-01-08 15:45:00,42.06,42.16,42.04,42.15,255452.0,35.5394,35.6239,35.5225,35.6154,255452.0
2020-01-08 15:50:00,42.15,42.16,42.04,42.04,366651.0,35.6154,35.6239,35.5225,35.5225,366651.0
2020-01-08 15:55:00,42.04,42.11,41.99,42.09,537189.0,35.5225,35.5816,35.4802,35.5647,537189.0
2020-01-09 09:30:00,41.74,42.04,41.63,42.0,258111.0,35.269,35.5225,35.176,35.4887,258111.0
2020-01-09 09:35:00,42.01,42.25,42.0,42.13,108717.0,35.4971,35.6999,35.4887,35.5985,108717.0
2020-01-09 09:40:00,42.12,42.2,42.02,42.18,116079.0,35.5901,35.6577,35.5056,35.6408,116079.0
2020-01-09 09:45:00,42.17,42.26,42.12,42.23,98583.0,35.6323,35.7084,35.5901,35.683,98583.0
2020-01-09 09:50:00,42.23,42.26,42.04,42.07,86901.0,35.683,35.7084,35.5225,35.5478,86901.0
2020-01-09 09:55:00,42.07,42.26,42.05,42.2,39337.0,35.5478,35.7084,35.5309,35.6577,39337.0
2020-01-09 10:00:00,42.2,42.2,42.08,42.08,81841.0,35.6577,35.6577,35.5563,35.5563,81841.0
2020-01-09 10:05:00,42.08,42.13,41.99,42.13,88873.0,35.5563,35.5985,35.4802,35.5985,88873.0
2020-01-09 10:10:00,42.14,42.2,42.07,42.09,50888.0,35.607,35.6577,35.5478,35.5647,50888.0
2020-01-09 10:15:00,42.09,42.17,42.05,42.06,50963.0,35.5647,35.6323,35.5309,35.5394,50963.0
2020-01-09 10:20:00,42.07,42.12,41.94,42.01,108866.0,35.5478,35.5901,35.438,35.4971,108866.0
2020-01-09 10:25:00,42.01,42.04,41.96,41.97,42554.0,35.4971,35.5225,35.4549,35.4633,42554.0
2020-01-09 10:30:00,41.97,42.01,41.91,41.99,69643.0,35.4633,35.4971,35.4126,35.4802,69643.0
2020-01-09 10:35:00,42.0,42.04,41.98,42.0,33154.0,35.4887,35.5225,35.4718,35.4887,33154.0
2020-01-09 10:40:00,42.0,42.02,41.96,42.0,33341.0,35.4887,35.5056,35.4549,35.4887,33341.0
2020-01-09 10:45:00,41.99,42.05,41.94,41.95,56741.0,35.4802,35.5309,35.438,35.4464,56741.0
2020-01-09 10:50:00,41.95,41.95,41.83,41.89,48643.0,35.4464,35.4464,35.345,35.3957,48643.0
2020-01-09 10:55:00,41.89,41.94,41.87,41.89,40875.0,35.3957,35.438,35.3788,35.3957,40875.0
2020-01-09 11:00:00,41.88,42.0,41.88,42.0,46864.0,35.3873,35.4887,35.3873,35.4887,46864.0
2020-01-09 11:05:00,42.0,42.05,41.97,42.02,74024.0,35.4887,35.5309,35.4633,35.5056,74024.0
2020-01-09 11:10:00,42.02,42.03,41.95,41.97,69032.0,35.5056,35.514,35.4464,35.4633,69032.0
2020-01-09 11:15:00,41.98,42.03,41.97,42.0,51119.0,35.4718,35.514,35.4633,35.4887,51119.0
2020-01-09 11:20:00,42.0,42.0,41.92,41.94,59435.0,35.4887,35.4887,35.4211,35.438,59435.0
2020-01-09 11:25:00,41.93,42.01,41.93,41.98,50195.0,35.4295,35.4971,35.4295,35.4718,50195.0
2020-01-09 11:30:00,41.97,41.97,41.88,41.89,68368.0,35.4633,35.4633,35.3873,35.3957,68368.0
2020-01-09 11:35:00,41.88,41.92,41.83,41.83,42947.0,35.3873,35.4211,35.345,35.345,42947.0
2020-01-09 11:40:00,41.84,41.87,41.82,41.83,40569.0,35.3535,35.3788,35.3366,35.345,40569.0
2020-01-09 11:45:00,41.83,41.84,41.71,41.73,52551.0,35.345,35.3535,35.2436,35.2605,52551.0
2020-01-09 11:50:00,41.73,41.74,41.7,41.72,36672.0,35.2605,35.269,35.2352,35.2521,36672.0
2020-01-09 11:55:00,41.72,41.73,41.65,41.69,67832.0,35.2521,35.2605,35.1929,35.2267,67832.0
2020-01-09 12:00:00,41.7,41.78,41.69,41.77,48657.0,35.2352,35.3028,35.2267,35.2943,48657.0
2020-01-09 12:05:00,41.77,41.82,41.77,41.8,23036.0,35.2943,35.3366,35.2943,35.3197,23036.0
2020-01-09 12:10:00,41.8,41.9,41.77,41.88,57544.0,35.3197,35.4042,35.2943,35.3873,57544.0
2020-01-09 12:15:00,41.88,41.95,41.87,41.93,34104.0,35.3873,35.4464,35.3788,35.4295,34104.0
2020-01-09 12:20:00,41.94,41.94,41.9,41.91,37073.0,35.438,35.438,35.4042,35.4126,37073.0
2020-01-09 12:25:00,41.91,41.94,41.87,41.88,38121.0,35.4126,35.438,35.3788,35.3873,38121.0
2020-01-09 12:30:00,41.87,41.88,41.84,41.87,52700.0,35.3788,35.3873,35.3535,35.3788,52700.0
2020-01-09 12:35:00,41.87,41.88,41.8,41.88,51536.0,35.3788,35.3873,35.3197,35.3873,51536.0
2020-01-09 12:40:00,41.88,41.88,41.8,41.83,45279.0,35.3873,35.3873,35.3197,35.345,45279.0
2020-01-09 12:45:00,41.83,41.85,41.8,41.82,30405.0,35.345,35.3619,35.3197,35.3366,30405.0
2020-01-09 12:50:00,41.82,41.82,41.77,41.78,27530.0,35.3366,35.3366,35.2943,35.3028,27530.0
2020-01-09 12:55:00,41.79,41.81,41.76,41.79,35574.0,35.3112,35.3281,35.2859,35.3112,35574.0
2020-01-09 13:00:00,41.8,41.88,41.79,41.81,53373.0,35.3197,35.3873,35.3112,35.3281,53373.0
2020-01-09 13:05:00,41.82,41.92,41.8,41.91,37598.0,35.3366,35.4211,35.3197,35.4126,37598.0
2020-01-09 13:10:00,41.91,41.94,41.87,41.87,33990.0,35.4126,35.438,35.3788,35.3788,33990.0
2020-01-09 13:15:00,41.86,41.95,41.86,41.95,37918.0,35.3704,35.4464,35.3704,35.4464,37918.0
2020-01-09 13:20:00,41.95,41.97,41.91,41.92,51505.0,35.4464,35.4633,35.4126,35.4211,51505.0
2020-01-09 13:25:00,41.92,41.96,41.88,41.89,25559.0,35.4211,35.4549,35.3873,35.3957,25559.0
2020-01-09 13:30:00,41.89,41.91,41.88,41.89,25784.0,35.3957,35.4126,35.3873,35.3957,25784.0
2020-01-09 13:35:00,41.89,41.89,41.84,41.87,17769.0,35.3957,35.3957,35.3535,35.3788,17769.0
2020-01-09 13:40:00,41.88,41.9,41.86,41.87,27226.0,35.3873,35.4042,35.3704,35.3788,27226.0
2020-01-09 13:45:00,41.87,41.87,41.84,41.86,16105.0,35.3788,35.3788,35.3535,35.3704,16105.0
2020-01-09 13:50:00,41.86,41.86,41.79,41.8,34886.0,35.3704,35.3704,35.3112,35.3197,34886.0
2020-01-09 13:55:00,41.8,41.83,41.79,41.82,19497.0,35.3197,35.345,35.3112,35.3366,19497.0
2020-01-09 14:00:00,41.81,41.86,41.81,41.84,33059.0,35.3281,35.3704,35.3281,35.3535,33059.0
2020-01-09 14:05:00,41.83,41.85,41.81,41.81,16188.0,35.345,35.3619,35.3281,35.3281,16188.0
2020-01-09 14:10:00,41.82,41.83,41.78,41.79,24179.0,35.3366,35.345,35.3028,35.3112,24179.0
2020-01-09 14:15:00,41.79,41.8,41.75,41.79,25373.0,35.3112,35.3197,35.2774,35.3112,25373.0
2020-01-09 14:20:00,41.79,41.81,41.76,41.8,32186.0,35.3112,35.3281,35.2859,35.3197,32186.0
2020-01-09 14:25:00,41.8,41.82,41.77,41.79,27927.0,35.3197,35.3366,35.2943,35.3112,27927.0
2020-01-09 14:30:00,41.78,41.82,41.78,41.79,24102.0,35.3028,35.3366,35.3028,35.3112,24102.0
2020-01-09 14:35:00,41.79,41.8,41.76,41.77,28295.0,35.3112,35.3197,35.2859,35.2943,28295.0
2020-01-09 14:40:00,41.76,41.81,41.74,41.8,24708.0,35.2859,35.3281,35.269,35.3197,24708.0
2020-01-09 14:45:00,41.8,41.84,41.8,41.83,21355.0,35.3197,35.3535,35.3197,35.345,21355.0
2020-01-09 14:50:00,41.82,41.82,41.75,41.77,33865.0,35.3366,35.3366,35.2774,35.2943,33865.0
2020-01-09 14:55:00,41.77,41.78,41.74,41.74,26876.0,35.2943,35.3028,35.269,35.269,26876.0
2020-01-09 15:00:00,41.75,41.77,41.74,41.74,21360.0,35.2774,35.2943,35.269,35.269,21360.0
2020-01-09 15:05:00,41.74,41.75,41.74,41.74,18937.0,35.269,35.2774,35.269,35.269,18937.0
2020-01-09 15:10:00,41.75,41.75,41.69,41.71,62536.0,35.2774,35.2774,35.2267,35.2436,62536.0
2020-01-09 15:15:00,41.71,41.74,41.66,41.67,54313.0,35.2436,35.269,35.2014,35.2098,54313.0
2020-01-09 15:20:00,41.68,41.68,41.64,41.64,58820.0,35.2183,35.2183,35.1845,35.1845,58820.0
2020-01-09 15:25:00,41.64,41.64,41.57,41.58,82108.0,35.1845,35.1845,35.1253,35.1338,82108.0
2020-01-09 15:30:00,41.58,41.62,41.57,41.62,98031.0,35.1338,35.1676,35.1253,35.1676,98031.0
2020-01-09 15:35:00,41.62,41.63,41.59,41.61,106314.0,35.1676,35.176,35.1422,35.1591,106314.0
2020-01-09 15:40:00,41.61,41.62,41.55,41.62,121406.0,35.1591,35.1676,35.1084,35.1676,121406.0
2020-01-09 15:45:00,41.62,41.67,41.61,41.63,156865.0,35.1676,35.2098,35.1591,35.176,156865.0
2020-01-09 15:50:00,41.63,41.67,41.62,41.64,115685.0,35.176,35.2098,35.1676,35.1845,115685.0
2020-01-09 15:55:00,41.65,41.66,41.61,41.66,390839.0,35.1929,35.2014,35.1591,35.2014,390839.0
2020-01-10 09:30:00,41.73,42.16,41.7,42.02,204893.0,35.2605,35.6239,35.2352,35.5056,204893.0
2020-01-10 09:35:00,42.02,42.11,42.0,42.05,73171.0,35.5056,35.5816,35.4887,35.5309,73171.0
2020-01-10 09:40:00,42.05,42.1,41.91,42.02,129402.0,35.5309,35.5732,35.4126,35.5056,129402.0
2020-01-10 09:45:00,42.03,42.06,41.93,41.95,74179.0,35.514,35.5394,35.4295,35.4464,74179.0
2020-01-10 09:50:00,41.95,42.03,41.91,42.02,104417.0,35.4464,35.514,35.4126,35.5056,104417.0
2020-01-10 09:55:00,42.02,42.02,41.96,42.02,70373.0,35.5056,35.5056,35.4549,35.5056,70373.0
2020-01-10 10:00:00,42.02,42.07,41.99,42.04,143944.0,35.5056,35.5478,35.4802,35.5225,143944.0
2020-01-10 10:05:00,42.04,42.05,41.95,41.99,180983.0,35.5225,35.5309,35.4464,35.4802,180983.0
2020-01-10 10:10:00,41.99,42.06,41.96,42.0,159447.0,35.4802,35.5394,35.4549,35.4887,159447.0
2020-01-10 10:15:00,42.0,42.03,41.94,41.95,58861.0,35.4887,35.514,35.438,35.4464,58861.0
2020-01-10 10:20:00,41.94,42.05,41.92,42.05,57348.0,35.438,35.5309,35.4211,35.5309,57348.0
2020-01-10 10:25:00,42.04,42.05,41.95,41.95,91975.0,35.5225,35.5309,35.4464,35.4464,91975.0
2020-01-10 10:30:00,41.94,42.03,41.92,41.98,61789.0,35.438,35.514,35.4211,35.4718,61789.0
2020-01-10 10:35:00,41.96,42.03,41.96,42.02,39992.0,35.4549,35.514,35.4549,35.5056,39992.0
2020-01-10 10:40:00,42.01,42.02,41.97,41.99,33273.0,35.4971,35.5056,35.4633,35.4802,33273.0
2020-01-10 10:45:00,42.0,42.03,41.98,42.0,68819.0,35.4887,35.514,35.4718,35.4887,68819.0
2020-01-10 10:50:00,42.0,42.04,41.99,42.01,126724.0,35.4887,35.5225,35.4802,35.4971,126724.0
2020-01-10 10:55:00,42.01,42.02,41.99,41.99,79933.0,35.4971,35.5056,35.4802,35.4802,79933.0
2020-01-10 11:00:00,41.98,42.02,41.97,42.01,60544.0,35.4718,35.5056,35.4633,35.4971,60544.0
2020-01-10 11:05:00,42.01,42.01,41.95,41.95,39372.0,35.4971,35.4971,35.4464,35.4464,39372.0
2020-01-10 11:10:00,41.95,42.01,41.94,42.0,41344.0,35.4464,35.4971,35.438,35.4887,41344.0
2020-01-10 11:15:00,42.0,42.02,41.96,41.99,41699.0,35.4887,35.5056,35.4549,35.4802,41699.0
2020-01-10 11:20:00,42.0,42.01,41.98,41.99,32054.0,35.4887,35.4971,35.4718,35.4802,32054.0
2020-01-10 11:25:00,42.0,42.01,41.97,41.98,43077.0,35.4887,35.4971,35.4633,35.4718,43077.0
2020-01-10 11:30:00,41.98,42.08,41.98,42.05,127875.0,35.4718,35.5563,35.4718,35.5309,127875.0
2020-01-10 11:35:00,42.05,42.08,42.04,42.04,93378.0,35.5309,35.5563,35.5225,35.5225,93378.0
2020-01-10 11:40:00,42.04,42.08,42.03,42.05,69404.0,35.5225,35.5563,35.514,35.5309,69404.0
2020-01-10 11:45:00,42.05,42.08,42.03,42.05,69317.0,35.5309,35.5563,35.514,35.5309,69317.0
2020-01-10 11:50:00,42.05,42.06,42.01,42.04,35715.0,35.5309,35.5394,35.4971,35.5225,35715.0
2020-01-10 11:55:00,42.04,42.1,42.03,42.09,28831.0,35.5225,35.5732,35.514,35.5647,28831.0
2020-01-10 12:00:00,42.1,42.14,42.08,42.13,41764.0,35.5732,35.607,35.5563,35.5985,41764.0
2020-01-10 12:05:00,42.13,42.15,42.11,42.13,22237.0,35.5985,35.6154,35.5816,35.5985,22237.0
2020-01-10 12:10:00,42.13,42.14,42.09,42.11,29560.0,35.5985,35.607,35.5647,35.5816,29560.0
2020-01-10 12:15:00,42.12,42.14,42.06,42.08,33135.0,35.5901,35.607,35.5394,35.5563,33135.0
2020-01-10 12:20:00,42.07,42.08,42.03,42.07,18366.0,35.5478,35.5563,35.514,35.5478,18366.0
2020-01-10 12:25:00,42.08,42.1,42.02,42.05,45822.0,35.5563,35.5732,35.5056,35.5309,45822.0
2020-01-10 12:30:00,42.05,42.09,42.05,42.05,30476.0,35.5309,35.5647,35.5309,35.5309,30476.0
2020-01-10 12:35:00,42.05,42.09,42.04,42.08,25575.0,35.5309,35.5647,35.5225,35.5563,25575.0
2020-01-10 12:40:00,42.08,42.12,42.07,42.12,10591.0,35.5563,35.5901,35.5478,35.5901,10591.0
2020-01-10 12:45:00,42.12,42.13,42.11,42.12,13605.0,35.5901,35.5985,35.5816,35.5901,13605.0
2020-01-10 12:50:00,42.12,42.17,42.11,42.17,17238.0,35.5901,35.6323,35.5816,35.6323,17238.0
2020-01-10 12:55:00,42.17,42.21,42.16,42.21,48262.0,35.6323,35.6661,35.6239,35.6661,48262.0
2020-01-10 13:00:00,42.2,42.21,42.17,42.21,47761.0,35.6577,35.6661,35.6323,35.6661,47761.0
2020-01-10 13:05:00,42.21,42.21,42.17,42.19,24401.0,35.6661,35.6661,35.6323,35.6492,24401.0
2020-01-10 13:10:00,42.2,42.21,42.16,42.16,31278.0,35.6577,35.6661,35.6239,35.6239,31278.0
2020-01-10 13:15:00,42.16,42.19,42.15,42.18,21776.0,35.6239,35.6492,35.6154,35.6408,21776.0
2020-01-10 13:20:00,42.17,42.2,42.16,42.18,21221.0,35.6323,35.6577,35.6239,35.6408,21221.0
2020-01-10 13:25:00,42.18,42.21,42.17,42.19,17455.0,35.6408,35.6661,35.6323,35.6492,17455.0
2020-01-10 13:30:00,42.19,42.21,42.16,42.17,25223.0,35.6492,35.6661,35.6239,35.6323,25223.0
2020-01-10 13:35:00,42.17,42.18,42.16,42.18,19480.0,35.6323,35.6408,35.6239,35.6408,19480.0
2020-01-10 13:40:00,42.19,42.19,42.16,42.16,11151.0,35.6492,35.6492,35.6239,35.6239,11151.0
2020-01-10 13:45:00,42.16,42.18,42.13,42.14,21975.0,35.6239,35.6408,35.5985,35.607,21975.0
2020-01-10 13:50:00,42.14,42.17,42.13,42.16,27618.0,35.607,35.6323,35.5985,35.6239,27618.0
2020-01-10 13:55:00,42.16,42.17,42.12,42.14,35475.0,35.6239,35.6323,35.5901,35.607,35475.0
2020-01-10 14:00:00,42.14,42.15,42.11,42.13,33550.0,35.607,35.6154,35.5816,35.5985,33550.0
2020-01-10 14:05:00,42.13,42.14,42.1,42.11,22704.0,35.5985,35.607,35.5732,35.5816,22704.0
2020-01-10 14:10:00,42.11,42.15,42.1,42.14,34767.0,35.5816,35.6154,35.5732,35.607,34767.0
2020-01-10 14:15:00,42.13,42.18,42.12,42.17,15136.0,35.5985,35.6408,35.5901,35.6323,15136.0
2020-01-10 14:20:00,42.16,42.18,42.15,42.16,16214.0,35.6239,35.6408,35.6154,35.6239,16214.0
2020-01-10 14:25:00,42.16,42.2,42.16,42.18,25834.0,35.6239,35.6577,35.6239,35.6408,25834.0
2020-01-10 14:30:00,42.18,42.19,42.15,42.16,30452.0,35.6408,35.6492,35.6154,35.6239,30452.0
2020-01-10 14:35:00,42.17,42.18,42.15,42.18,22854.0,35.6323,35.6408,35.6154,35.6408,22854.0
2020-01-10 14:40:00,42.18,42.21,42.17,42.21,19425.0,35.6408,35.6661,35.6323,35.6661,19425.0
2020-01-10 14:45:00,42.2,42.24,42.2,42.24,25130.0,35.6577,35.6915,35.6577,35.6915,25130.0
2020-01-10 14:50:00,42.24,42.26,42.22,42.25,23030.0,35.6915,35.7084,35.6746,35.6999,23030.0
2020-01-10 14:55:00,42.24,42.26,42.21,42.22,24996.0,35.6915,35.7084,35.6661,35.6746,24996.0
2020-01-10 15:00:00,42.22,42.22,42.19,42.21,37155.0,35.6746,35.6746,35.6492,35.6661,37155.0
2020-01-10 15:05:00,42.21,42.24,42.2,42.23,38800.0,35.6661,35.6915,35.6577,35.683,38800.0
2020-01-10 15:10:00,42.23,42.25,42.22,42.22,41306.0,35.683,35.6999,35.6746,35.6746,41306.0
2020-01-10 15:15:00,42.23,42.25,42.17,42.19,46754.0,35.683,35.6999,35.6323,35.6492,46754.0
2020-01-10 15:20:00,42.19,42.26,42.18,42.23,76728.0,35.6492,35.7084,35.6408,35.683,76728.0
2020-01-10 15:25:00,42.23,42.26,42.22,42.23,52693.0,35.683,35.7084,35.6746,35.683,52693.0
2020-01-10 15:30:00,42.23,42.26,42.19,42.25,101127.0,35.683,35.7084,35.6492,35.6999,101127.0
2020-01-10 15:35:00,42.25,42.27,42.2,42.27,126699.0,35.6999,35.7168,35.6577,35.7168,126699.0
2020-01-10 15:40:00,42.26,42.29,42.24,42.29,77766.0,35.7084,35.7337,35.6915,35.7337,77766.0
2020-01-10 15:45:00,42.28,42.32,42.28,42.29,99505.0,35.7253,35.7591,35.7253,35.7337,99505.0
2020-01-10 15:50:00,42.29,42.35,42.28,42.34,211329.0,35.7337,35.7844,35.7253,35.776,211329.0
2020-01-10 15:55:00,42.34,42.35,42.26,42.27,467993.0,35.776,35.7844,35.7084,35.7168,467993.0
2020-01-13 09:30:00,42.53,42.69,42.47,42.57,179472.0,35.9365,36.0717,35.8858,35.9703,179472.0
2020-01-13 09:35:00,42.55,42.82,42.54,42.8,72947.0,35.9534,36.1816,35.945,36.1647,72947.0
2020-01-13 09:40:00,42.79,42.86,42.74,42.82,108388.0,36.1562,36.2154,36.114,36.1816,108388.0
2020-01-13 09:45:00,42.82,42.82,42.7,42.74,104995.0,36.1816,36.1816,36.0802,36.114,104995.0
2020-01-13 09:50:00,42.74,42.75,42.55,42.57,90684.0,36.114,36.1224,35.9534,35.9703,90684.0
2020-01-13 09:55:00,42.58,42.58,42.49,42.54,54563.0,35.9788,35.9788,35.9027,35.945,54563.0
2020-01-13 10:00:00,42.55,42.64,42.54,42.59,90644.0,35.9534,36.0295,35.945,35.9872,90644.0
2020-01-13 10:05:00,42.59,42.65,42.51,42.65,88824.0,35.9872,36.0379,35.9196,36.0379,88824.0
2020-01-13 10:10:00,42.65,42.71,42.6,42.7,52730.0,36.0379,36.0886,35.9957,36.0802,52730.0
2020-01-13 10:15:00,42.7,42.71,42.61,42.63,46671.0,36.0802,36.0886,36.0041,36.021,46671.0
2020-01-13 10:20:00,42.64,42.81,42.64,42.8,60675.0,36.0295,36.1731,36.0295,36.1647,60675.0
2020-01-13 10:25:00,42.8,42.86,42.77,42.86,41098.0,36.1647,36.2154,36.1393,36.2154,41098.0
2020-01-13 10:30:00,42.85,42.91,42.77,42.8,59330.0,36.2069,36.2576,36.1393,36.1647,59330.0
2020-01-13 10:35:00,42.81,42.86,42.79,42.85,74806.0,36.1731,36.2154,36.1562,36.2069,74806.0
2020-01-13 10:40:00,42.85,42.86,42.72,42.73,36531.0,36.2069,36.2154,36.0971,36.1055,36531.0
2020-01-13 10:45:00,42.73,42.74,42.66,42.68,42960.0,36.1055,36.114,36.0464,36.0633,42960.0
2020-01-13 10:50:00,42.69,42.69,42.56,42.57,47681.0,36.0717,36.0717,35.9619,35.9703,47681.0
2020-01-13 10:55:00,42.57,42.62,42.56,42.61,49809.0,35.9703,36.0126,35.9619,36.0041,49809.0
2020-01-13 11:00:00,42.6,42.62,42.53,42.58,61844.0,35.9957,36.0126,35.9365,35.9788,61844.0
2020-01-13 11:05:00,42.58,42.64,42.57,42.63,41337.0,35.9788,36.0295,35.9703,36.021,41337.0
2020-01-13 11:10:00,42.64,42.68,42.62,42.66,48339.0,36.0295,36.0633,36.0126,36.0464,48339.0
2020-01-13 11:15:00,42.66,42.7,42.63,42.66,40987.0,36.0464,36.0802,36.021,36.0464,40987.0
2020-01-13 11:20:00,42.66,42.67,42.63,42.66,31161.0,36.0464,36.0548,36.021,36.0464,31161.0
2020-01-13 11:25:00,42.66,42.67,42.54,42.55,96505.0,36.0464,36.0548,35.945,35.9534,96505.0
2020-01-13 11:30:00,42.55,42.58,42.52,42.52,60351.0,35.9534,35.9788,35.9281,35.9281,60351.0
2020-01-13 11:35:00,42.53,42.56,42.5,42.53,55607.0,35.9365,35.9619,35.9112,35.9365,55607.0
2020-01-13 11:40:00,42.52,42.55,42.51,42.53,32326.0,35.9281,35.9534,35.9196,35.9365,32326.0
2020-01-13 11:45:00,42.54,42.57,42.52,42.57,31929.0,35.945,35.9703,35.9281,35.9703,31929.0
2020-01-13 11:50:00,42.57,42.58,42.54,42.57,31742.0,35.9703,35.9788,35.945,35.9703,31742.0
2020-01-13 11:55:00,42.57,42.57,42.5,42.52,24927.0,35.9703,35.9703,35.9112,35.9281,24927.0
2020-01-13 12:00:00,42.52,42.58,42.52,42.57,29952.0,35.9281,35.9788,35.9281,35.9703,29952.0
2020-01-13 12:05:00,42.57,42.62,42.56,42.61,19185.0,35.9703,36.0126,35.9619,36.0041,19185.0
2020-01-13 12:10:00,42.61,42.68,42.59,42.68,26225.0,36.0041,36.0633,35.9872,36.0633,26225.0
2020-01-13 12:15:00,42.68,42.69,42.65,42.69,24585.0,36.0633,36.0717,36.0379,36.0717,24585.0
2020-01-13 12:20:00,42.68,42.7,42.67,42.69,24628.0,36.0633,36.0802,36.0548,36.0717,24628.0
2020-01-13 12:25:00,42.68,42.68,42.63,42.64,15668.0,36.0633,36.0633,36.021,36.0295,15668.0
2020-01-13 12:30:00,42.63,42.64,42.6,42.64,24599.0,36.021,36.0295,35.9957,36.0295,24599.0
2020-01-13 12:35:00,42.63,42.67,42.63,42.66,24449.0,36.021,36.0548,36.021,36.0464,24449.0
2020-01-13 12:40:00,42.66,42.67,42.63,42.64,25967.0,36.0464,36.0548,36.021,36.0295,25967.0
2020-01-13 12:45:00,42.63,42.63,42.58,42.58,15505.0,36.021,36.021,35.9788,35.9788,15505.0
2020-01-13 12:50:00,42.59,42.61,42.57,42.58,29016.0,35.9872,36.0041,35.9703,35.9788,29016.0
2020-01-13 12:55:00,42.58,42.62,42.57,42.61,22709.0,35.9788,36.0126,35.9703,36.0041,22709.0
2020-01-13 13:00:00,42.6,42.61,42.56,42.57,19024.0,35.9957,36.0041,35.9619,35.9703,19024.0
2020-01-13 13:05:00,42.57,42.58,42.55,42.57,19132.0,35.9703,35.9788,35.9534,35.9703,19132.0
2020-01-13 13:10:00,42.56,42.57,42.54,42.55,14968.0,35.9619,35.9703,35.945,35.9534,14968.0
2020-01-13 13:15:00,42.54,42.57,42.54,42.57,18490.0,35.945,35.9703,35.945,35.9703,18490.0
2020-01-13 13:20:00,42.56,42.59,42.55,42.59,25485.0,35.9619,35.9872,35.9534,35.9872,25485.0
2020-01-13 13:25:00,42.58,42.58,42.54,42.54,23399.0,35.9788,35.9788,35.945,35.945,23399.0
2020-01-13 13:30:00,42.54,42.58,42.51,42.57,33064.0,35.945,35.9788,35.9196,35.9703,33064.0
2020-01-13 13:35:00,42.56,42.57,42.54,42.55,15587.0,35.9619,35.9703,35.945,35.9534,15587.0
2020-01-13 13:40:00,42.56,42.56,42.37,42.42,76666.0,35.9619,35.9619,35.8013,35.8436,76666.0
2020-01-13 13:45:00,42.43,42.45,42.41,42.45,25109.0,35.852,35.8689,35.8351,35.8689,25109.0
2020-01-13 13:50:00,42.44,42.45,42.41,42.44,22708.0,35.8605,35.8689,35.8351,35.8605,22708.0
2020-01-13 13:55:00,42.45,42.5,42.44,42.46,28343.0,35.8689,35.9112,35.8605,35.8774,28343.0
2020-01-13 14:00:00,42.46,42.48,42.44,42.44,38634.0,35.8774,35.8943,35.8605,35.8605,38634.0
2020-01-13 14:05:00,42.44,42.46,42.42,42.43,23208.0,35.8605,35.8774,35.8436,35.852,23208.0
2020-01-13 14:10:00,42.42,42.42,42.36,42.39,32628.0,35.8436,35.8436,35.7929,35.8182,32628.0
2020-01-13 14:15:00,42.38,42.4,42.37,42.39,15674.0,35.8098,35.8267,35.8013,35.8182,15674.0
2020-01-13 14:20:00,42.39,42.42,42.36,42.41,63044.0,35.8182,35.8436,35.7929,35.8351,63044.0
2020-01-13 14:25:00,42.41,42.42,42.39,42.4,25890.0,35.8351,35.8436,35.8182,35.8267,25890.0
2020-01-13 14:30:00,42.41,42.47,42.4,42.47,21522.0,35.8351,35.8858,35.8267,35.8858,21522.0
2020-01-13 14:35:00,42.47,42.49,42.44,42.49,36127.0,35.8858,35.9027,35.8605,35.9027,36127.0
2020-01-13 14:40:00,42.49,42.49,42.44,42.44,27699.0,35.9027,35.9027,35.8605,35.8605,27699.0
2020-01-13 14:45:00,42.44,42.44,42.37,42.39,26636.0,35.8605,35.8605,35.8013,35.8182,26636.0
2020-01-13 14:50:00,42.38,42.45,42.38,42.44,46308.0,35.8098,35.8689,35.8098,35.8605,46308.0
2020-01-13 14:55:00,42.44,42.45,42.42,42.45,30484.0,35.8605,35.8689,35.8436,35.8689,30484.0
2020-01-13 15:00:00,42.45,42.5,42.44,42.5,36554.0,35.8689,35.9112,35.8605,35.9112,36554.0
2020-01-13 15:05:00,42.5,42.54,42.49,42.53,22457.0,35.9112,35.945,35.9027,35.9365,22457.0
2020-01-13 15:10:00,42.53,42.57,42.53,42.55,23369.0,35.9365,35.9703,35.9365,35.9534,23369.0
2020-01-13 15:15:00,42.55,42.59,42.54,42.59,35829.0,35.9534,35.9872,35.945,35.9872,35829.0
2020-01-13 15:20:00,42.59,42.6,42.56,42.57,42287.0,35.9872,35.9957,35.9619,35.9703,42287.0
2020-01-13 15:25:00,42.57,42.59,42.56,42.58,26116.0,35.9703,35.9872,35.9619,35.9788,26116.0
2020-01-13 15:30:00,42.58,42.6,42.57,42.59,39486.0,35.9788,35.9957,35.9703,35.9872,39486.0
2020-01-13 15:35:00,42.58,42.62,42.58,42.59,47045.0,35.9788,36.0126,35.9788,35.9872,47045.0
2020-01-13 15:40:00,42.59,42.61,42.58,42.61,52389.0,35.9872,36.0041,35.9788,36.0041,52389.0
2020-01-13 15:45:00,42.61,42.61,42.51,42.51,74807.0,36.0041,36.0041,35.9196,35.9196,74807.0
2020-01-13 15:50:00,42.52,42.55,42.49,42.5,97891.0,35.9281,35.9534,35.9027,35.9112,97891.0
2020-01-13 15:55:00,42.5,42.54,42.43,42.45,288128.0,35.9112,35.945,35.852,35.8689,288128.0
2020-01-14 09:30:00,42.27,42.35,42.11,42.11,193388.0,35.7168,35.7844,35.5816,35.5816,193388.0
2020-01-14 09:35:00,42.12,42.22,42.11,42.13,72685.0,35.5901,35.6746,35.5816,35.5985,72685.0
2020-01-14 09:40:00,42.12,42.25,42.12,42.19,67757.0,35.5901,35.6999,35.5901,35.6492,67757.0
2020-01-14 09:45:00,42.19,42.32,42.17,42.31,80091.0,35.6492,35.7591,35.6323,35.7506,80091.0
2020-01-14 09:50:00,42.3,42.4,42.3,42.34,72866.0,35.7422,35.8267,35.7422,35.776,72866.0
2020-01-14 09:55:00,42.34,42.35,42.27,42.3,54843.0,35.776,35.7844,35.7168,35.7422,54843.0
2020-01-14 10:00:00,42.3,42.37,42.25,42.35,68852.0,35.7422,35.8013,35.6999,35.7844,68852.0
2020-01-14 10:05:00,42.36,42.4,42.32,42.35,61910.0,35.7929,35.8267,35.7591,35.7844,61910.0
2020-01-14 10:10:00,42.35,42.5,42.34,42.48,56709.0,35.7844,35.9112,35.776,35.8943,56709.0
2020-01-14 10:15:00,42.48,42.48,42.42,42.46,70015.0,35.8943,35.8943,35.8436,35.8774,70015.0
2020-01-14 10:20:00,42.46,42.56,42.44,42.52,62130.0,35.8774,35.9619,35.8605,35.9281,62130.0
2020-01-14 10:25:00,42.52,42.53,42.46,42.46,40148.0,35.9281,35.9365,35.8774,35.8774,40148.0
2020-01-14 10:30:00,42.45,42.49,42.43,42.46,42155.0,35.8689,35.9027,35.852,35.8774,42155.0
2020-01-14 10:35:00,42.46,42.47,42.39,42.41,36533.0,35.8774,35.8858,35.8182,35.8351,36533.0
2020-01-14 10:40:00,42.41,42.5,42.41,42.49,21288.0,35.8351,35.9112,35.8351,35.9027,21288.0
2020-01-14 10:45:00,42.49,42.54,42.45,42.53,45832.0,35.9027,35.945,35.8689,35.9365,45832.0
2020-01-14 10:50:00,42.53,42.59,42.53,42.56,33846.0,35.9365,35.9872,35.9365,35.9619,33846.0
2020-01-14 10:55:00,42.56,42.57,42.48,42.51,39412.0,35.9619,35.9703,35.8943,35.9196,39412.0
2020-01-14 11:00:00,42.52,42.62,42.5,42.62,49171.0,35.9281,36.0126,35.9112,36.0126,49171.0
2020-01-14 11:05:00,42.62,42.66,42.6,42.64,39241.0,36.0126,36.0464,35.9957,36.0295,39241.0
2020-01-14 11:10:00,42.63,42.67,42.62,42.65,54854.0,36.021,36.0548,36.0126,36.0379,54854.0
2020-01-14 11:15:00,42.64,42.64,42.59,42.61,25297.0,36.0295,36.0295,35.9872,36.0041,25297.0
2020-01-14 11:20:00,42.61,42.62,42.57,42.59,22682.0,36.0041,36.0126,35.9703,35.9872,22682.0
2020-01-14 11:25:00,42.59,42.63,42.58,42.59,33140.0,35.9872,36.021,35.9788,35.9872,33140.0
2020-01-14 11:30:00,42.59,42.61,42.57,42.59,20465.0,35.9872,36.0041,35.9703,35.9872,20465.0
2020-01-14 11:35:00,42.59,42.6,42.57,42.57,27069.0,35.9872,35.9957,35.9703,35.9703,27069.0
2020-01-14 11:40:00,42.57,42.6,42.54,42.6,28545.0,35.9703,35.9957,35.945,35.9957,28545.0
2020-01-14 11:45:00,42.59,42.59,42.51,42.51,35947.0,35.9872,35.9872,35.9196,35.9196,35947.0
2020-01-14 11:50:00,42.52,42.52,42.46,42.48,19455.0,35.9281,35.9281,35.8774,35.8943,19455.0
2020-01-14 11:55:00,42.47,42.5,42.46,42.48,16449.0,35.8858,35.9112,35.8774,35.8943,16449.0
2020-01-14 12:00:00,42.48,42.5,42.43,42.46,36820.0,35.8943,35.9112,35.852,35.8774,36820.0
2020-01-14 12:05:00,42.46,42.51,42.46,42.51,29053.0,35.8774,35.9196,35.8774,35.9196,29053.0
2020-01-14 12:10:00,42.51,42.55,42.5,42.52,26752.0,35.9196,35.9534,35.9112,35.9281,26752.0
2020-01-14 12:15:00,42.52,42.56,42.49,42.51,33029.0,35.9281,35.9619,35.9027,35.9196,33029.0
2020-01-14 12:20:00,42.52,42.53,42.5,42.52,17564.0,35.9281,35.9365,35.9112,35.9281,17564.0
2020-01-14 12:25:00,42.52,42.55,42.51,42.55,22077.0,35.9281,35.9534,35.9196,35.9534,22077.0
2020-01-14 12:30:00,42.54,42.54,42.51,42.52,25286.0,35.945,35.945,35.9196,35.9281,25286.0
2020-01-14 12:35:00,42.52,42.56,42.52,42.55,20137.0,35.9281,35.9619,35.9281,35.9534,20137.0
2020-01-14 12:40:00,42.55,42.56,42.54,42.55,14215.0,35.9534,35.9619,35.945,35.9534,14215.0
2020-01-14 12:45:00,42.55,42.62,42.55,42.61,27623.0,35.9534,36.0126,35.9534,36.0041,27623.0
2020-01-14 12:50:00,42.61,42.62,42.58,42.6,19911.0,36.0041,36.0126,35.9788,35.9957,19911.0
2020-01-14 12:55:00,42.59,42.6,42.57,42.57,18440.0,35.9872,35.9957,35.9703,35.9703,18440.0
2020-01-14 13:00:00,42.57,42.58,42.54,42.58,18048.0,35.9703,35.9788,35.945,35.9788,18048.0
2020-01-14 13:05:00,42.58,42.58,42.56,42.57,14652.0,35.9788,35.9788,35.9619,35.9703,14652.0
2020-01-14 13:10:00,42.56,42.59,42.53,42.59,17970.0,35.9619,35.9872,35.9365,35.9872,17970.0
2020-01-14 13:15:00,42.58,42.61,42.56,42.6,22314.0,35.9788,36.0041,35.9619,35.9957,22314.0
2020-01-14 13:20:00,42.6,42.62,42.59,42.62,19711.0,35.9957,36.0126,35.9872,36.0126,19711.0
2020-01-14 13:25:00,42.62,42.66,42.61,42.63,29327.0,36.0126,36.0464,36.0041,36.021,29327.0
2020-01-14 13:30:00,42.64,42.69,42.63,42.66,16299.0,36.0295,36.0717,36.021,36.0464,16299.0
2020-01-14 13:35:00,42.66,42.67,42.62,42.65,71698.0,36.0464,36.0548,36.0126,36.0379,71698.0
2020-01-14 13:40:00,42.65,42.76,42.64,42.75,62276.0,36.0379,36.1309,36.0295,36.1224,62276.0
2020-01-14 13:45:00,42.75,42.78,42.69,42.71,35279.0,36.1224,36.1478,36.0717,36.0886,35279.0
2020-01-14 13:50:00,42.72,42.72,42.64,42.66,18380.0,36.0971,36.0971,36.0295,36.0464,18380.0
2020-01-14 13:55:00,42.67,42.68,42.65,42.66,31672.0,36.0548,36.0633,36.0379,36.0464,31672.0
2020-01-14 14:00:00,42.66,42.7,42.64,42.68,35167.0,36.0464,36.0802,36.0295,36.0633,35167.0
2020-01-14 14:05:00,42.68,42.75,42.68,42.75,31634.0,36.0633,36.1224,36.0633,36.1224,31634.0
2020-01-14 14:10:00,42.73,42.78,42.73,42.77,46284.0,36.1055,36.1478,36.1055,36.1393,46284.0
2020-01-14 14:15:00,42.77,42.8,42.74,42.8,45520.0,36.1393,36.1647,36.114,36.1647,45520.0
2020-01-14 14:20:00,42.79,42.8,42.71,42.71,25532.0,36.1562,36.1647,36.0886,36.0886,25532.0
2020-01-14 14:25:00,42.72,42.76,42.71,42.74,24227.0,36.0971,36.1309,36.0886,36.114,24227.0
2020-01-14 14:30:00,42.74,42.8,42.74,42.77,25679.0,36.114,36.1647,36.114,36.1393,25679.0
2020-01-14 14:35:00,42.77,42.8,42.75,42.75,27605.0,36.1393,36.1647,36.1224,36.1224,27605.0
2020-01-14 14:40:00,42.75,42.76,42.73,42.74,24568.0,36.1224,36.1309,36.1055,36.114,24568.0
2020-01-14 14:45:00,42.73,42.76,42.73,42.76,32083.0,36.1055,36.1309,36.1055,36.1309,32083.0
2020-01-14 14:50:00,42.76,42.78,42.73,42.73,27794.0,36.1309,36.1478,36.1055,36.1055,27794.0
2020-01-14 14:55:00,42.73,42.75,42.68,42.7,43420.0,36.1055,36.1224,36.0633,36.0802,43420.0
2020-01-14 15:00:00,42.7,42.71,42.68,42.71,24851.0,36.0802,36.0886,36.0633,36.0886,24851.0
2020-01-14 15:05:00,42.71,42.72,42.66,42.69,24128.0,36.0886,36.0971,36.0464,36.0717,24128.0
2020-01-14 15:10:00,42.69,42.69,42.65,42.67,21181.0,36.0717,36.0717,36.0379,36.0548,21181.0
2020-01-14 15:15:00,42.67,42.68,42.62,42.64,34268.0,36.0548,36.0633,36.0126,36.0295,34268.0
2020-01-14 15:20:00,42.64,42.65,42.61,42.62,21025.0,36.0295,36.0379,36.0041,36.0126,21025.0
2020-01-14 15:25:00,42.62,42.64,42.6,42.63,47694.0,36.0126,36.0295,35.9957,36.021,47694.0
2020-01-14 15:30:00,42.63,42.68,42.62,42.65,90102.0,36.021,36.0633,36.0126,36.0379,90102.0
2020-01-14 15:35:00,42.65,42.65,42.52,42.53,122401.0,36.0379,36.0379,35.9281,35.9365,122401.0
2020-01-14 15:40:00,42.54,42.66,42.53,42.66,98787.0,35.945,36.0464,35.9365,36.0464,98787.0
2020-01-14 15:45:00,42.66,42.7,42.64,42.7,105557.0,36.0464,36.0802,36.0295,36.0802,105557.0
2020-01-14 15:50:00,42.7,42.75,42.67,42.72,176418.0,36.0802,36.1224,36.0548,36.0971,176418.0
2020-01-14 15:55:00,42.72,42.85,42.71,42.83,538056.0,36.0971,36.2069,36.0886,36.19,538056.0
2020-01-15 09:30:00,42.99,43.17,42.92,43.05,152820.0,36.3252,36.4773,36.2661,36.3759,152820.0
2020-01-15 09:35:00,43.05,43.07,42.89,42.98,68163.0,36.3759,36.3928,36.2407,36.3167,68163.0
2020-01-15 09:40:00,42.98,43.11,42.98,43.1,31873.0,36.3167,36.4266,36.3167,36.4181,31873.0
2020-01-15 09:45:00,43.09,43.13,42.93,42.94,47036.0,36.4097,36.4435,36.2745,36.2829,47036.0
2020-01-15 09:50:00,42.93,42.98,42.87,42.97,61286.0,36.2745,36.3167,36.2238,36.3083,61286.0
2020-01-15 09:55:00,42.96,43.05,42.93,43.01,62197.0,36.2998,36.3759,36.2745,36.3421,62197.0
2020-01-15 10:00:00,43.0,43.03,42.92,42.96,40502.0,36.3336,36.359,36.2661,36.2998,40502.0
2020-01-15 10:05:00,42.96,43.01,42.94,42.98,43284.0,36.2998,36.3421,36.2829,36.3167,43284.0
2020-01-15 10:10:00,42.98,43.1,42.95,43.07,48174.0,36.3167,36.4181,36.2914,36.3928,48174.0
2020-01-15 10:15:00,43.07,43.11,43.05,43.09,48579.0,36.3928,36.4266,36.3759,36.4097,48579.0
2020-01-15 10:20:00,43.09,43.13,43.07,43.09,40157.0,36.4097,36.4435,36.3928,36.4097,40157.0
2020-01-15 10:25:00,43.09,43.16,43.06,43.15,37118.0,36.4097,36.4688,36.3843,36.4604,37118.0
2020-01-15 10:30:00,43.15,43.21,43.13,43.18,55997.0,36.4604,36.5111,36.4435,36.4857,55997.0
2020-01-15 10:35:00,43.18,43.21,43.12,43.17,61013.0,36.4857,36.5111,36.435,36.4773,61013.0
2020-01-15 10:40:00,43.16,43.23,43.16,43.22,53800.0,36.4688,36.528,36.4688,36.5195,53800.0
2020-01-15 10:45:00,43.23,43.23,43.18,43.2,33339.0,36.528,36.528,36.4857,36.5026,33339.0
2020-01-15 10:50:00,43.2,43.2,43.14,43.16,27585.0,36.5026,36.5026,36.4519,36.4688,27585.0
2020-01-15 10:55:00,43.17,43.19,43.1,43.1,28185.0,36.4773,36.4942,36.4181,36.4181,28185.0
2020-01-15 11:00:00,43.1,43.12,43.06,43.09,29797.0,36.4181,36.435,36.3843,36.4097,29797.0
2020-01-15 11:05:00,43.08,43.16,43.07,43.15,34459.0,36.4012,36.4688,36.3928,36.4604,34459.0
2020-01-15 11:10:00,43.15,43.16,43.07,43.08,42383.0,36.4604,36.4688,36.3928,36.4012,42383.0
2020-01-15 11:15:00,43.09,43.1,43.03,43.04,29228.0,36.4097,36.4181,36.359,36.3674,29228.0
2020-01-15 11:20:00,43.04,43.09,43.02,43.09,32845.0,36.3674,36.4097,36.3505,36.4097,32845.0
2020-01-15 11:25:00,43.1,43.19,43.1,43.17,30104.0,36.4181,36.4942,36.4181,36.4773,30104.0
2020-01-15 11:30:00,43.17,43.19,43.14,43.16,26519.0,36.4773,36.4942,36.4519,36.4688,26519.0
2020-01-15 11:35:00,43.15,43.25,43.15,43.25,53457.0,36.4604,36.5449,36.4604,36.5449,53457.0
2020-01-15 11:40:00,43.25,43.27,43.23,43.26,49946.0,36.5449,36.5618,36.528,36.5533,49946.0
2020-01-15 11:45:00,43.26,43.26,43.16,43.18,61118.0,36.5533,36.5533,36.4688,36.4857,61118.0
2020-01-15 11:50:00,43.18,43.23,43.16,43.22,30708.0,36.4857,36.528,36.4688,36.5195,30708.0
2020-01-15 11:55:00,43.21,43.28,43.21,43.27,49106.0,36.5111,36.5702,36.5111,36.5618,49106.0
2020-01-15 12:00:00,43.26,43.28,43.23,43.24,31521.0,36.5533,36.5702,36.528,36.5364,31521.0
2020-01-15 12:05:00,43.23,43.23,43.19,43.2,25288.0,36.528,36.528,36.4942,36.5026,25288.0
2020-01-15 12:10:00,43.2,43.21,43.17,43.17,23639.0,36.5026,36.5111,36.4773,36.4773,23639.0
2020-01-15 12:15:00,43.18,43.25,43.18,43.23,20614.0,36.4857,36.5449,36.4857,36.528,20614.0
2020-01-15 12:20:00,43.23,43.25,43.22,43.23,19254.0,36.528,36.5449,36.5195,36.528,19254.0
2020-01-15 12:25:00,43.23,43.25,43.21,43.25,24315.0,36.528,36.5449,36.5111,36.5449,24315.0
2020-01-15 12:30:00,43.25,43.26,43.23,43.25,15747.0,36.5449,36.5533,36.528,36.5449,15747.0
2020-01-15 12:35:00,43.25,43.25,43.23,43.24,13885.0,36.5449,36.5449,36.528,36.5364,13885.0
2020-01-15 12:40:00,43.23,43.24,43.2,43.2,13581.0,36.528,36.5364,36.5026,36.5026,13581.0
2020-01-15 12:45:00,43.2,43.23,43.2,43.22,20096.0,36.5026,36.528,36.5026,36.5195,20096.0
2020-01-15 12:50:00,43.22,43.24,43.21,43.23,22728.0,36.5195,36.5364,36.5111,36.528,22728.0
2020-01-15 12:55:00,43.23,43.26,43.22,43.24,32705.0,36.528,36.5533,36.5195,36.5364,32705.0
2020-01-15 13:00:00,43.24,43.34,43.24,43.34,57285.0,36.5364,36.6209,36.5364,36.6209,57285.0
2020-01-15 13:05:00,43.33,43.38,43.32,43.37,38510.0,36.6125,36.6547,36.604,36.6463,38510.0
2020-01-15 13:10:00,43.37,43.43,43.36,43.4,33461.0,36.6463,36.697,36.6378,36.6716,33461.0
2020-01-15 13:15:00,43.4,43.43,43.38,43.41,41753.0,36.6716,36.697,36.6547,36.6801,41753.0
2020-01-15 13:20:00,43.4,43.4,43.35,43.36,18450.0,36.6716,36.6716,36.6294,36.6378,18450.0
2020-01-15 13:25:00,43.36,43.39,43.32,43.38,46755.0,36.6378,36.6632,36.604,36.6547,46755.0
2020-01-15 13:30:00,43.37,43.44,43.37,43.43,54721.0,36.6463,36.7054,36.6463,36.697,54721.0
2020-01-15 13:35:00,43.44,43.44,43.39,43.39,19957.0,36.7054,36.7054,36.6632,36.6632,19957.0
2020-01-15 13:40:00,43.39,43.43,43.36,43.42,29353.0,36.6632,36.697,36.6378,36.6885,29353.0
2020-01-15 13:45:00,43.42,43.49,43.41,43.49,38735.0,36.6885,36.7477,36.6801,36.7477,38735.0
2020-01-15 13:50:00,43.48,43.49,43.42,43.44,30627.0,36.7392,36.7477,36.6885,36.7054,30627.0
2020-01-15 13:55:00,43.44,43.47,43.43,43.47,24838.0,36.7054,36.7308,36.697,36.7308,24838.0
2020-01-15 14:00:00,43.47,43.51,43.46,43.5,40537.0,36.7308,36.7646,36.7223,36.7561,40537.0
2020-01-15 14:05:00,43.51,43.51,43.46,43.5,26035.0,36.7646,36.7646,36.7223,36.7561,26035.0
2020-01-15 14:10:00,43.49,43.56,43.48,43.55,36736.0,36.7477,36.8068,36.7392,36.7984,36736.0
2020-01-15 14:15:00,43.56,43.58,43.52,43.52,23426.0,36.8068,36.8237,36.773,36.773,23426.0
2020-01-15 14:20:00,43.52,43.58,43.51,43.55,28391.0,36.773,36.8237,36.7646,36.7984,28391.0
2020-01-15 14:25:00,43.56,43.59,43.54,43.55,32129.0,36.8068,36.8322,36.7899,36.7984,32129.0
2020-01-15 14:30:00,43.56,43.65,43.55,43.57,69123.0,36.8068,36.8829,36.7984,36.8153,69123.0
2020-01-15 14:35:00,43.57,43.6,43.55,43.55,20844.0,36.8153,36.8406,36.7984,36.7984,20844.0
2020-01-15 14:40:00,43.55,43.55,43.46,43.5,48487.0,36.7984,36.7984,36.7223,36.7561,48487.0
2020-01-15 14:45:00,43.5,43.52,43.42,43.45,43685.0,36.7561,36.773,36.6885,36.7139,43685.0
2020-01-15 14:50:00,43.45,43.47,43.41,43.41,31270.0,36.7139,36.7308,36.6801,36.6801,31270.0
2020-01-15 14:55:00,43.41,43.47,43.41,43.44,44236.0,36.6801,36.7308,36.6801,36.7054,44236.0
2020-01-15 15:00:00,43.44,43.44,43.4,43.41,28057.0,36.7054,36.7054,36.6716,36.6801,28057.0
2020-01-15 15:05:00,43.4,43.41,43.31,43.36,35108.0,36.6716,36.6801,36.5956,36.6378,35108.0
2020-01-15 15:10:00,43.36,43.37,43.33,43.36,37807.0,36.6378,36.6463,36.6125,36.6378,37807.0
2020-01-15 15:15:00,43.37,43.37,43.34,43.34,24640.0,36.6463,36.6463,36.6209,36.6209,24640.0
2020-01-15 15:20:00,43.35,43.35,43.25,43.26,95210.0,36.6294,36.6294,36.5449,36.5533,95210.0
2020-01-15 15:25:00,43.26,43.34,43.25,43.33,71174.0,36.5533,36.6209,36.5449,36.6125,71174.0
2020-01-15 15:30:00,43.33,43.37,43.31,43.36,75057.0,36.6125,36.6463,36.5956,36.6378,75057.0
2020-01-15 15:35:00,43.36,43.41,43.35,43.37,140712.0,36.6378,36.6801,36.6294,36.6463,140712.0
2020-01-15 15:40:00,43.37,43.44,43.36,43.44,115885.0,36.6463,36.7054,36.6378,36.7054,115885.0
2020-01-15 15:45:00,43.43,43.47,43.41,43.46,104007.0,36.697,36.7308,36.6801,36.7223,104007.0
2020-01-15 15:50:00,43.46,43.49,43.44,43.49,130384.0,36.7223,36.7477,36.7054,36.7477,130384.0
2020-01-15 15:55:00,43.49,43.56,43.49,43.51,412706.0,36.7477,36.8068,36.7477,36.7646,412706.0
2020-01-16 09:30:00,43.49,43.5,43.35,43.45,188164.0,36.7477,36.7561,36.6294,36.7139,188164.0
2020-01-16 09:35:00,43.45,43.46,43.09,43.14,133354.0,36.7139,36.7223,36.4097,36.4519,133354.0
2020-01-16 09:40:00,43.11,43.25,43.11,43.24,92537.0,36.4266,36.5449,36.4266,36.5364,92537.0
2020-01-16 09:45:00,43.25,43.39,43.23,43.39,76166.0,36.5449,36.6632,36.528,36.6632,76166.0
2020-01-16 09:50:00,43.39,43.43,43.25,43.31,40783.0,36.6632,36.697,36.5449,36.5956,40783.0
2020-01-16 09:55:00,43.31,43.49,43.28,43.47,56355.0,36.5956,36.7477,36.5702,36.7308,56355.0
2020-01-16 10:00:00,43.47,43.61,43.42,43.56,56600.0,36.7308,36.8491,36.6885,36.8068,56600.0
2020-01-16 10:05:00,43.56,43.57,43.43,43.44,51420.0,36.8068,36.8153,36.697,36.7054,51420.0
2020-01-16 10:10:00,43.45,43.46,43.33,43.37,68878.0,36.7139,36.7223,36.6125,36.6463,68878.0
2020-01-16 10:15:00,43.36,43.42,43.34,43.36,33323.0,36.6378,36.6885,36.6209,36.6378,33323.0
2020-01-16 10:20:00,43.36,43.4,43.3,43.34,43424.0,36.6378,36.6716,36.5871,36.6209,43424.0
2020-01-16 10:25:00,43.34,43.36,43.26,43.33,80429.0,36.6209,36.6378,36.5533,36.6125,80429.0
2020-01-16 10:30:00,43.33,43.36,43.3,43.36,48512.0,36.6125,36.6378,36.5871,36.6378,48512.0
2020-01-16 10:35:00,43.36,43.48,43.35,43.43,53909.0,36.6378,36.7392,36.6294,36.697,53909.0
2020-01-16 10:40:00,43.43,43.46,43.36,43.37,22839.0,36.697,36.7223,36.6378,36.6463,22839.0
2020-01-16 10:45:00,43.36,43.4,43.32,43.4,46161.0,36.6378,36.6716,36.604,36.6716,46161.0
2020-01-16 10:50:00,43.4,43.45,43.37,43.44,98623.0,36.6716,36.7139,36.6463,36.7054,98623.0
2020-01-16 10:55:00,43.44,43.51,43.44,43.49,42518.0,36.7054,36.7646,36.7054,36.7477,42518.0
2020-01-16 11:00:00,43.5,43.56,43.48,43.49,58238.0,36.7561,36.8068,36.7392,36.7477,58238.0
2020-01-16 11:05:00,43.49,43.56,43.46,43.5,41698.0,36.7477,36.8068,36.7223,36.7561,41698.0
2020-01-16 11:10:00,43.51,43.56,43.48,43.55,43587.0,36.7646,36.8068,36.7392,36.7984,43587.0
2020-01-16 11:15:00,43.55,43.55,43.48,43.54,38169.0,36.7984,36.7984,36.7392,36.7899,38169.0
2020-01-16 11:20:00,43.54,43.64,43.5,43.63,101020.0,36.7899,36.8744,36.7561,36.866,101020.0
2020-01-16 11:25:00,43.63,43.67,43.6,43.66,80813.0,36.866,36.8998,36.8406,36.8913,80813.0
2020-01-16 11:30:00,43.66,43.77,43.66,43.75,58407.0,36.8913,36.9843,36.8913,36.9674,58407.0
2020-01-16 11:35:00,43.74,43.75,43.62,43.66,34687.0,36.9589,36.9674,36.8575,36.8913,34687.0
2020-01-16 11:40:00,43.66,43.7,43.65,43.69,23244.0,36.8913,36.9251,36.8829,36.9167,23244.0
2020-01-16 11:45:00,43.7,43.7,43.65,43.66,40308.0,36.9251,36.9251,36.8829,36.8913,40308.0
2020-01-16 11:50:00,43.66,43.7,43.64,43.69,45255.0,36.8913,36.9251,36.8744,36.9167,45255.0
2020-01-16 11:55:00,43.68,43.75,43.67,43.74,41319.0,36.9082,36.9674,36.8998,36.9589,41319.0
2020-01-16 12:00:00,43.73,43.81,43.73,43.78,40060.0,36.9505,37.0181,36.9505,36.9927,40060.0
2020-01-16 12:05:00,43.79,43.79,43.74,43.77,41582.0,37.0012,37.0012,36.9589,36.9843,41582.0
2020-01-16 12:10:00,43.77,43.82,43.76,43.78,33221.0,36.9843,37.0265,36.9758,36.9927,33221.0
2020-01-16 12:15:00,43.79,43.81,43.75,43.75,27094.0,37.0012,37.0181,36.9674,36.9674,27094.0
2020-01-16 12:20:00,43.75,43.78,43.75,43.75,19666.0,36.9674,36.9927,36.9674,36.9674,19666.0
2020-01-16 12:25:00,43.75,43.77,43.7,43.71,29389.0,36.9674,36.9843,36.9251,36.9336,29389.0
2020-01-16 12:30:00,43.71,43.78,43.7,43.76,25418.0,36.9336,36.9927,36.9251,36.9758,25418.0
2020-01-16 12:35:00,43.77,43.78,43.74,43.77,26097.0,36.9843,36.9927,36.9589,36.9843,26097.0
2020-01-16 12:40:00,43.77,43.82,43.76,43.82,35540.0,36.9843,37.0265,36.9758,37.0265,35540.0
2020-01-16 12:45:00,43.82,43.82,43.77,43.8,15824.0,37.0265,37.0265,36.9843,37.0096,15824.0
2020-01-16 12:50:00,43.8,43.81,43.7,43.71,39359.0,37.0096,37.0181,36.9251,36.9336,39359.0
2020-01-16 12:55:00,43.7,43.7,43.62,43.66,26864.0,36.9251,36.9251,36.8575,36.8913,26864.0
2020-01-16 13:00:00,43.66,43.69,43.64,43.67,25897.0,36.8913,36.9167,36.8744,36.8998,25897.0
2020-01-16 13:05:00,43.66,43.68,43.62,43.64,25744.0,36.8913,36.9082,36.8575,36.8744,25744.0
2020-01-16 13:10:00,43.65,43.66,43.62,43.64,33961.0,36.8829,36.8913,36.8575,36.8744,33961.0
2020-01-16 13:15:00,43.64,43.64,43.58,43.59,19812.0,36.8744,36.8744,36.8237,36.8322,19812.0
2020-01-16 13:20:00,43.59,43.62,43.58,43.59,19576.0,36.8322,36.8575,36.8237,36.8322,19576.0
2020-01-16 13:25:00,43.59,43.6,43.55,43.57,16303.0,36.8322,36.8406,36.7984,36.8153,16303.0
2020-01-16 13:30:00,43.57,43.59,43.56,43.59,20638.0,36.8153,36.8322,36.8068,36.8322,20638.0
2020-01-16 13:35:00,43.58,43.61,43.55,43.59,19515.0,36.8237,36.8491,36.7984,36.8322,19515.0
2020-01-16 13:40:00,43.59,43.62,43.58,43.59,17081.0,36.8322,36.8575,36.8237,36.8322,17081.0
2020-01-16 13:45:00,43.58,43.61,43.58,43.6,19992.0,36.8237,36.8491,36.8237,36.8406,19992.0
2020-01-16 13:50:00,43.6,43.65,43.6,43.63,17289.0,36.8406,36.8829,36.8406,36.866,17289.0
2020-01-16 13:55:00,43.63,43.64,43.6,43.62,14667.0,36.866,36.8744,36.8406,36.8575,14667.0
2020-01-16 14:00:00,43.62,43.66,43.59,43.64,24258.0,36.8575,36.8913,36.8322,36.8744,24258.0
2020-01-16 14:05:00,43.65,43.67,43.65,43.67,8691.0,36.8829,36.8998,36.8829,36.8998,8691.0
2020-01-16 14:10:00,43.68,43.73,43.67,43.73,27808.0,36.9082,36.9505,36.8998,36.9505,27808.0
2020-01-16 14:15:00,43.73,43.74,43.7,43.73,28700.0,36.9505,36.9589,36.9251,36.9505,28700.0
2020-01-16 14:20:00,43.73,43.74,43.71,43.71,28525.0,36.9505,36.9589,36.9336,36.9336,28525.0
2020-01-16 14:25:00,43.72,43.72,43.68,43.69,18177.0,36.942,36.942,36.9082,36.9167,18177.0
2020-01-16 14:30:00,43.7,43.7,43.67,43.68,11536.0,36.9251,36.9251,36.8998,36.9082,11536.0
2020-01-16 14:35:00,43.68,43.71,43.67,43.7,18731.0,36.9082,36.9336,36.8998,36.9251,18731.0
2020-01-16 14:40:00,43.69,43.73,43.69,43.73,16845.0,36.9167,36.9505,36.9167,36.9505,16845.0
2020-01-16 14:45:00,43.73,43.74,43.69,43.7,11450.0,36.9505,36.9589,36.9167,36.9251,11450.0
2020-01-16 14:50:00,43.7,43.71,43.68,43.69,12647.0,36.9251,36.9336,36.9082,36.9167,12647.0
2020-01-16 14:55:00,43.7,43.7,43.64,43.64,26973.0,36.9251,36.9251,36.8744,36.8744,26973.0
2020-01-16 15:00:00,43.65,43.68,43.63,43.65,24622.0,36.8829,36.9082,36.866,36.8829,24622.0
2020-01-16 15:05:00,43.66,43.7,43.65,43.7,18215.0,36.8913,36.9251,36.8829,36.9251,18215.0
2020-01-16 15:10:00,43.7,43.71,43.67,43.68,21002.0,36.9251,36.9336,36.8998,36.9082,21002.0
2020-01-16 15:15:00,43.68,43.68,43.64,43.65,27986.0,36.9082,36.9082,36.8744,36.8829,27986.0
2020-01-16 15:20:00,43.64,43.69,43.61,43.67,53318.0,36.8744,36.9167,36.8491,36.8998,53318.0
2020-01-16 15:25:00,43.68,43.73,43.67,43.71,51591.0,36.9082,36.9505,36.8998,36.9336,51591.0
2020-01-16 15:30:00,43.71,43.72,43.67,43.7,47888.0,36.9336,36.942,36.8998,36.9251,47888.0
2020-01-16 15:35:00,43.7,43.7,43.64,43.68,58222.0,36.9251,36.9251,36.8744,36.9082,58222.0
2020-01-16 15:40:00,43.67,43.76,43.67,43.75,39456.0,36.8998,36.9758,36.8998,36.9674,39456.0
2020-01-16 15:45:00,43.75,43.76,43.68,43.69,66415.0,36.9674,36.9758,36.9082,36.9167,66415.0
2020-01-16 15:50:00,43.7,43.77,43.69,43.76,84252.0,36.9251,36.9843,36.9167,36.9758,84252.0
2020-01-16 15:55:00,43.75,43.84,43.73,43.83,263766.0,36.9674,37.0434,36.9505,37.035,263766.0
2020-01-17 09:30:00,43.84,44.0,43.75,43.79,523579.0,37.0434,37.1786,36.9674,37.0012,523579.0
2020-01-17 09:35:00,43.79,43.92,43.71,43.87,71728.0,37.0012,37.111,36.9336,37.0688,71728.0
2020-01-17 09:40:00,43.88,43.9,43.81,43.84,46801.0,37.0772,37.0941,37.0181,37.0434,46801.0
2020-01-17 09:45:00,43.83,43.92,43.81,43.88,60321.0,37.035,37.111,37.0181,37.0772,60321.0
2020-01-17 09:50:00,43.87,44.01,43.87,43.96,81644.0,37.0688,37.1871,37.0688,37.1448,81644.0
2020-01-17 09:55:00,43.96,43.96,43.86,43.88,64991.0,37.1448,37.1448,37.0603,37.0772,64991.0
2020-01-17 10:00:00,43.88,43.93,43.81,43.82,84276.0,37.0772,37.1195,37.0181,37.0265,84276.0
2020-01-17 10:05:00,43.82,43.87,43.77,43.77,48700.0,37.0265,37.0688,36.9843,36.9843,48700.0
2020-01-17 10:10:00,43.77,43.78,43.65,43.65,91365.0,36.9843,36.9927,36.8829,36.8829,91365.0
2020-01-17 10:15:00,43.66,43.7,43.59,43.7,48732.0,36.8913,36.9251,36.8322,36.9251,48732.0
2020-01-17 10:20:00,43.7,43.82,43.68,43.81,35550.0,36.9251,37.0265,36.9082,37.0181,35550.0
2020-01-17 10:25:00,43.81,43.87,43.77,43.86,36545.0,37.0181,37.0688,36.9843,37.0603,36545.0
2020-01-17 10:30:00,43.87,43.87,43.75,43.75,43077.0,37.0688,37.0688,36.9674,36.9674,43077.0
2020-01-17 10:35:00,43.74,43.79,43.72,43.78,40548.0,36.9589,37.0012,36.942,36.9927,40548.0
2020-01-17 10:40:00,43.78,43.85,43.76,43.84,59278.0,36.9927,37.0519,36.9758,37.0434,59278.0
2020-01-17 10:45:00,43.84,43.88,43.76,43.87,37368.0,37.0434,37.0772,36.9758,37.0688,37368.0
2020-01-17 10:50:00,43.87,43.91,43.8,43.84,40864.0,37.0688,37.1026,37.0096,37.0434,40864.0
2020-01-17 10:55:00,43.84,43.89,43.78,43.8,26758.0,37.0434,37.0857,36.9927,37.0096,26758.0
2020-01-17 11:00:00,43.79,43.79,43.73,43.75,30675.0,37.0012,37.0012,36.9505,36.9674,30675.0
2020-01-17 11:05:00,43.75,43.8,43.7,43.7,31049.0,36.9674,37.0096,36.9251,36.9251,31049.0
2020-01-17 11:10:00,43.7,43.79,43.7,43.77,47042.0,36.9251,37.0012,36.9251,36.9843,47042.0
2020-01-17 11:15:00,43.76,43.85,43.74,43.83,49918.0,36.9758,37.0519,36.9589,37.035,49918.0
2020-01-17 11:20:00,43.83,43.84,43.8,43.82,25290.0,37.035,37.0434,37.0096,37.0265,25290.0
2020-01-17 11:25:00,43.82,43.84,43.78,43.79,30738.0,37.0265,37.0434,36.9927,37.0012,30738.0
2020-01-17 11:30:00,43.79,43.87,43.78,43.86,34344.0,37.0012,37.0688,36.9927,37.0603,34344.0
2020-01-17 11:35:00,43.86,43.87,43.79,43.82,22639.0,37.0603,37.0688,37.0012,37.0265,22639.0
2020-01-17 11:40:00,43.82,43.82,43.78,43.79,21796.0,37.0265,37.0265,36.9927,37.0012,21796.0
2020-01-17 11:45:00,43.79,43.8,43.74,43.79,24011.0,37.0012,37.0096,36.9589,37.0012,24011.0
2020-01-17 11:50:00,43.8,43.83,43.77,43.77,26233.0,37.0096,37.035,36.9843,36.9843,26233.0
2020-01-17 11:55:00,43.78,43.8,43.74,43.76,25394.0,36.9927,37.0096,36.9589,36.9758,25394.0
2020-01-17 12:00:00,43.76,43.8,43.75,43.76,32645.0,36.9758,37.0096,36.9674,36.9758,32645.0
2020-01-17 12:05:00,43.76,43.78,43.72,43.77,23815.0,36.9758,36.9927,36.942,36.9843,23815.0
2020-01-17 12:10:00,43.77,43.81,43.75,43.78,24718.0,36.9843,37.0181,36.9674,36.9927,24718.0
2020-01-17 12:15:00,43.79,43.8,43.76,43.77,28585.0,37.0012,37.0096,36.9758,36.9843,28585.0
2020-01-17 12:20:00,43.77,43.83,43.76,43.83,20196.0,36.9843,37.035,36.9758,37.035,20196.0
2020-01-17 12:25:00,43.82,43.83,43.79,43.8,21479.0,37.0265,37.035,37.0012,37.0096,21479.0
2020-01-17 12:30:00,43.8,43.8,43.74,43.76,34270.0,37.0096,37.0096,36.9589,36.9758,34270.0
2020-01-17 12:35:00,43.76,43.79,43.75,43.77,26630.0,36.9758,37.0012,36.9674,36.9843,26630.0
2020-01-17 12:40:00,43.78,43.79,43.75,43.79,14234.0,36.9927,37.0012,36.9674,37.0012,14234.0
2020-01-17 12:45:00,43.77,43.82,43.77,43.82,18489.0,36.9843,37.0265,36.9843,37.0265,18489.0
2020-01-17 12:50:00,43.82,43.85,43.8,43.81,31524.0,37.0265,37.0519,37.0096,37.0181,31524.0
2020-01-17 12:55:00,43.81,43.85,43.8,43.81,44049.0,37.0181,37.0519,37.0096,37.0181,44049.0
2020-01-17 13:00:00,43.81,43.82,43.76,43.77,39498.0,37.0181,37.0265,36.9758,36.9843,39498.0
2020-01-17 13:05:00,43.77,43.78,43.75,43.77,22929.0,36.9843,36.9927,36.9674,36.9843,22929.0
2020-01-17 13:10:00,43.77,43.81,43.77,43.78,30260.0,36.9843,37.0181,36.9843,36.9927,30260.0
2020-01-17 13:15:00,43.79,43.8,43.75,43.77,105118.0,37.0012,37.0096,36.9674,36.9843,105118.0
2020-01-17 13:20:00,43.77,43.77,43.72,43.73,61772.0,36.9843,36.9843,36.942,36.9505,61772.0
2020-01-17 13:25:00,43.74,43.8,43.72,43.73,146155.0,36.9589,37.0096,36.942,36.9505,146155.0
2020-01-17 13:30:00,43.72,43.75,43.71,43.74,47741.0,36.942,36.9674,36.9336,36.9589,47741.0
2020-01-17 13:35:00,43.73,43.78,43.72,43.75,111058.0,36.9505,36.9927,36.942,36.9674,111058.0
2020-01-17 13:40:00,43.75,43.76,43.71,43.73,44050.0,36.9674,36.9758,36.9336,36.9505,44050.0
2020-01-17 13:45:00,43.73,43.76,43.72,43.75,32366.0,36.9505,36.9758,36.942,36.9674,32366.0
2020-01-17 13:50:00,43.76,43.78,43.7,43.71,51270.0,36.9758,36.9927,36.9251,36.9336,51270.0
2020-01-17 13:55:00,43.71,43.75,43.7,43.73,42480.0,36.9336,36.9674,36.9251,36.9505,42480.0
2020-01-17 14:00:00,43.73,43.79,43.73,43.78,108805.0,36.9505,37.0012,36.9505,36.9927,108805.0
2020-01-17 14:05:00,43.77,43.79,43.73,43.74,54895.0,36.9843,37.0012,36.9505,36.9589,54895.0
2020-01-17 14:10:00,43.74,43.75,43.7,43.72,64761.0,36.9589,36.9674,36.9251,36.942,64761.0
2020-01-17 14:15:00,43.72,43.75,43.71,43.74,52506.0,36.942,36.9674,36.9336,36.9589,52506.0
2020-01-17 14:20:00,43.74,43.74,43.71,43.73,88372.0,36.9589,36.9589,36.9336,36.9505,88372.0
2020-01-17 14:25:00,43.73,43.76,43.71,43.73,68881.0,36.9505,36.9758,36.9336,36.9505,68881.0
2020-01-17 14:30:00,43.72,43.72,43.63,43.63,47772.0,36.942,36.942,36.866,36.866,47772.0
2020-01-17 14:35:00,43.63,43.8,43.62,43.77,154302.0,36.866,37.0096,36.8575,36.9843,154302.0
2020-01-17 14:40:00,43.76,43.8,43.76,43.79,42886.0,36.9758,37.0096,36.9758,37.0012,42886.0
2020-01-17 14:45:00,43.79,43.8,43.73,43.77,58317.0,37.0012,37.0096,36.9505,36.9843,58317.0
2020-01-17 14:50:00,43.77,43.79,43.75,43.78,43056.0,36.9843,37.0012,36.9674,36.9927,43056.0
2020-01-17 14:55:00,43.77,43.78,43.72,43.73,104556.0,36.9843,36.9927,36.942,36.9505,104556.0
2020-01-17 15:00:00,43.73,43.73,43.67,43.71,44966.0,36.9505,36.9505,36.8998,36.9336,44966.0
2020-01-17 15:05:00,43.71,43.74,43.69,43.72,41687.0,36.9336,36.9589,36.9167,36.942,41687.0
2020-01-17 15:10:00,43.73,43.77,43.72,43.73,73754.0,36.9505,36.9843,36.942,36.9505,73754.0
2020-01-17 15:15:00,43.73,43.75,43.65,43.69,62562.0,36.9505,36.9674,36.8829,36.9167,62562.0
2020-01-17 15:20:00,43.69,43.73,43.66,43.68,109703.0,36.9167,36.9505,36.8913,36.9082,109703.0
2020-01-17 15:25:00,43.68,43.69,43.63,43.63,53325.0,36.9082,36.9167,36.866,36.866,53325.0
2020-01-17 15:30:00,43.63,43.63,43.52,43.53,100554.0,36.866,36.866,36.773,36.7815,100554.0
2020-01-17 15:35:00,43.53,43.54,43.48,43.48,91803.0,36.7815,36.7899,36.7392,36.7392,91803.0
2020-01-17 15:40:00,43.49,43.5,43.4,43.4,68833.0,36.7477,36.7561,36.6716,36.6716,68833.0
2020-01-17 15:45:00,43.41,43.44,43.36,43.37,185569.0,36.6801,36.7054,36.6378,36.6463,185569.0
2020-01-17 15:50:00,43.37,43.46,43.37,43.41,197075.0,36.6463,36.7223,36.6463,36.6801,197075.0
2020-01-17 15:55:00,43.41,43.48,43.38,43.48,606663.0,36.6801,36.7392,36.6547,36.7392,606663.0
2020-01-21 09:30:00,43.23,43.41,43.09,43.38,237703.0,36.528,36.6801,36.4097,36.6547,237703.0
2020-01-21 09:35:00,43.35,43.36,43.12,43.2,85325.0,36.6294,36.6378,36.435,36.5026,85325.0
2020-01-21 09:40:00,43.18,43.22,43.12,43.15,103987.0,36.4857,36.5195,36.435,36.4604,103987.0
2020-01-21 09:45:00,43.15,43.31,43.15,43.3,64451.0,36.4604,36.5956,36.4604,36.5871,64451.0
2020-01-21 09:50:00,43.3,43.33,43.22,43.3,70767.0,36.5871,36.6125,36.5195,36.5871,70767.0
2020-01-21 09:55:00,43.3,43.38,43.25,43.33,66785.0,36.5871,36.6547,36.5449,36.6125,66785.0
2020-01-21 10:00:00,43.33,43.47,43.32,43.46,121295.0,36.6125,36.7308,36.604,36.7223,121295.0
2020-01-21 10:05:00,43.46,43.61,43.45,43.55,63361.0,36.7223,36.8491,36.7139,36.7984,63361.0
2020-01-21 10:10:00,43.57,43.6,43.51,43.59,55926.0,36.8153,36.8406,36.7646,36.8322,55926.0
2020-01-21 10:15:00,43.59,43.65,43.58,43.65,64627.0,36.8322,36.8829,36.8237,36.8829,64627.0
2020-01-21 10:20:00,43.66,43.74,43.65,43.7,119888.0,36.8913,36.9589,36.8829,36.9251,119888.0
2020-01-21 10:25:00,43.7,43.75,43.65,43.74,107534.0,36.9251,36.9674,36.8829,36.9589,107534.0
2020-01-21 10:30:00,43.74,43.76,43.67,43.71,55778.0,36.9589,36.9758,36.8998,36.9336,55778.0
2020-01-21 10:35:00,43.72,43.73,43.64,43.66,63333.0,36.942,36.9505,36.8744,36.8913,63333.0
2020-01-21 10:40:00,43.66,43.67,43.61,43.65,50549.0,36.8913,36.8998,36.8491,36.8829,50549.0
2020-01-21 10:45:00,43.64,43.72,43.63,43.7,97305.0,36.8744,36.942,36.866,36.9251,97305.0
2020-01-21 10:50:00,43.71,43.73,43.67,43.68,46892.0,36.9336,36.9505,36.8998,36.9082,46892.0
2020-01-21 10:55:00,43.67,43.68,43.62,43.63,51244.0,36.8998,36.9082,36.8575,36.866,51244.0
2020-01-21 11:00:00,43.63,43.67,43.61,43.65,58489.0,36.866,36.8998,36.8491,36.8829,58489.0
2020-01-21 11:05:00,43.65,43.67,43.59,43.61,54622.0,36.8829,36.8998,36.8322,36.8491,54622.0
2020-01-21 11:10:00,43.61,43.65,43.56,43.59,43420.0,36.8491,36.8829,36.8068,36.8322,43420.0
2020-01-21 11:15:00,43.59,43.61,43.54,43.54,50090.0,36.8322,36.8491,36.7899,36.7899,50090.0
2020-01-21 11:20:00,43.55,43.57,43.47,43.51,50832.0,36.7984,36.8153,36.7308,36.7646,50832.0
2020-01-21 11:25:00,43.51,43.52,43.45,43.46,147075.0,36.7646,36.773,36.7139,36.7223,147075.0
2020-01-21 11:30:00,43.45,43.46,43.34,43.34,43414.0,36.7139,36.7223,36.6209,36.6209,43414.0
2020-01-21 11:35:00,43.35,43.38,43.28,43.33,32945.0,36.6294,36.6547,36.5702,36.6125,32945.0
2020-01-21 11:40:00,43.33,43.37,43.29,43.33,60599.0,36.6125,36.6463,36.5787,36.6125,60599.0
2020-01-21 11:45:00,43.34,43.39,43.31,43.37,52163.0,36.6209,36.6632,36.5956,36.6463,52163.0
2020-01-21 11:50:00,43.37,43.4,43.33,43.39,40136.0,36.6463,36.6716,36.6125,36.6632,40136.0
2020-01-21 11:55:00,43.39,43.41,43.35,43.4,38276.0,36.6632,36.6801,36.6294,36.6716,38276.0
2020-01-21 12:00:00,43.41,43.42,43.35,43.41,35566.0,36.6801,36.6885,36.6294,36.6801,35566.0
2020-01-21 12:05:00,43.41,43.44,43.4,43.43,23640.0,36.6801,36.7054,36.6716,36.697,23640.0
2020-01-21 12:10:00,43.43,43.45,43.42,43.43,39002.0,36.697,36.7139,36.6885,36.697,39002.0
2020-01-21 12:15:00,43.44,43.49,43.43,43.48,31775.0,36.7054,36.7477,36.697,36.7392,31775.0
2020-01-21 12:20:00,43.48,43.53,43.47,43.53,21714.0,36.7392,36.7815,36.7308,36.7815,21714.0
2020-01-21 12:25:00,43.53,43.54,43.49,43.51,23370.0,36.7815,36.7899,36.7477,36.7646,23370.0
2020-01-21 12:30:00,43.51,43.52,43.48,43.51,12962.0,36.7646,36.773,36.7392,36.7646,12962.0
2020-01-21 12:35:00,43.5,43.54,43.49,43.54,30437.0,36.7561,36.7899,36.7477,36.7899,30437.0
2020-01-21 12:40:00,43.54,43.59,43.53,43.58,32869.0,36.7899,36.8322,36.7815,36.8237,32869.0
2020-01-21 12:45:00,43.57,43.57,43.53,43.54,14261.0,36.8153,36.8153,36.7815,36.7899,14261.0
2020-01-21 12:50:00,43.53,43.54,43.49,43.5,31771.0,36.7815,36.7899,36.7477,36.7561,31771.0
2020-01-21 12:55:00,43.49,43.51,43.48,43.5,15800.0,36.7477,36.7646,36.7392,36.7561,15800.0
2020-01-21 13:00:00,43.51,43.51,43.43,43.44,21837.0,36.7646,36.7646,36.697,36.7054,21837.0
2020-01-21 13:05:00,43.44,43.44,43.36,43.37,29173.0,36.7054,36.7054,36.6378,36.6463,29173.0
2020-01-21 13:10:00,43.37,43.39,43.35,43.39,32384.0,36.6463,36.6632,36.6294,36.6632,32384.0
2020-01-21 13:15:00,43.39,43.43,43.37,43.43,31675.0,36.6632,36.697,36.6463,36.697,31675.0
2020-01-21 13:20:00,43.43,43.45,43.4,43.4,43788.0,36.697,36.7139,36.6716,36.6716,43788.0
2020-01-21 13:25:00,43.41,43.47,43.4,43.44,31225.0,36.6801,36.7308,36.6716,36.7054,31225.0
2020-01-21 13:30:00,43.44,43.45,43.38,43.44,41715.0,36.7054,36.7139,36.6547,36.7054,41715.0
2020-01-21 13:35:00,43.44,43.49,43.44,43.48,37209.0,36.7054,36.7477,36.7054,36.7392,37209.0
2020-01-21 13:40:00,43.48,43.49,43.47,43.47,42760.0,36.7392,36.7477,36.7308,36.7308,42760.0
2020-01-21 13:45:00,43.48,43.51,43.47,43.48,45964.0,36.7392,36.7646,36.7308,36.7392,45964.0
2020-01-21 13:50:00,43.48,43.52,43.46,43.51,33224.0,36.7392,36.773,36.7223,36.7646,33224.0
2020-01-21 13:55:00,43.5,43.55,43.48,43.54,49037.0,36.7561,36.7984,36.7392,36.7899,49037.0
2020-01-21 14:00:00,43.54,43.55,43.47,43.51,42966.0,36.7899,36.7984,36.7308,36.7646,42966.0
2020-01-21 14:05:00,43.51,43.51,43.46,43.51,29676.0,36.7646,36.7646,36.7223,36.7646,29676.0
2020-01-21 14:10:00,43.51,43.59,43.5,43.57,146264.0,36.7646,36.8322,36.7561,36.8153,146264.0
2020-01-21 14:15:00,43.57,43.62,43.56,43.58,57082.0,36.8153,36.8575,36.8068,36.8237,57082.0
2020-01-21 14:20:00,43.57,43.61,43.55,43.6,42545.0,36.8153,36.8491,36.7984,36.8406,42545.0
2020-01-21 14:25:00,43.61,43.66,43.6,43.61,53758.0,36.8491,36.8913,36.8406,36.8491,53758.0
2020-01-21 14:30:00,43.61,43.61,43.54,43.61,66492.0,36.8491,36.8491,36.7899,36.8491,66492.0
2020-01-21 14:35:00,43.6,43.62,43.57,43.59,75686.0,36.8406,36.8575,36.8153,36.8322,75686.0
2020-01-21 14:40:00,43.59,43.64,43.58,43.63,54184.0,36.8322,36.8744,36.8237,36.866,54184.0
2020-01-21 14:45:00,43.64,43.68,43.62,43.62,44619.0,36.8744,36.9082,36.8575,36.8575,44619.0
2020-01-21 14:50:00,43.62,43.68,43.61,43.65,37638.0,36.8575,36.9082,36.8491,36.8829,37638.0
2020-01-21 14:55:00,43.65,43.7,43.65,43.69,31230.0,36.8829,36.9251,36.8829,36.9167,31230.0
2020-01-21 15:00:00,43.7,43.7,43.64,43.67,46564.0,36.9251,36.9251,36.8744,36.8998,46564.0
2020-01-21 15:05:00,43.67,43.71,43.65,43.68,57570.0,36.8998,36.9336,36.8829,36.9082,57570.0
2020-01-21 15:10:00,43.68,43.7,43.66,43.66,38372.0,36.9082,36.9251,36.8913,36.8913,38372.0
2020-01-21 15:15:00,43.66,43.68,43.65,43.66,20353.0,36.8913,36.9082,36.8829,36.8913,20353.0
2020-01-21 15:20:00,43.66,43.67,43.64,43.64,29523.0,36.8913,36.8998,36.8744,36.8744,29523.0
2020-01-21 15:25:00,43.64,43.69,43.63,43.69,77689.0,36.8744,36.9167,36.866,36.9167,77689.0
2020-01-21 15:30:00,43.69,43.74,43.68,43.7,75925.0,36.9167,36.9589,36.9082,36.9251,75925.0
2020-01-21 15:35:00,43.7,43.74,43.69,43.72,67712.0,36.9251,36.9589,36.9167,36.942,67712.0
2020-01-21 15:40:00,43.72,43.73,43.68,43.71,94094.0,36.942,36.9505,36.9082,36.9336,94094.0
2020-01-21 15:45:00,43.71,43.71,43.65,43.66,144403.0,36.9336,36.9336,36.8829,36.8913,144403.0
2020-01-21 15:50:00,43.67,43.75,43.66,43.75,274040.0,36.8998,36.9674,36.8913,36.9674,274040.0
2020-01-21 15:55:00,43.74,43.75,43.69,43.69,477225.0,36.9589,36.9674,36.9167,36.9167,477225.0
2020-01-22 09:30:00,43.74,43.86,43.66,43.69,179337.0,36.9589,37.0603,36.8913,36.9167,179337.0
2020-01-22 09:35:00,43.7,43.79,43.69,43.75,58383.0,36.9251,37.0012,36.9167,36.9674,58383.0
2020-01-22 09:40:00,43.75,43.79,43.7,43.71,47429.0,36.9674,37.0012,36.9251,36.9336,47429.0
2020-01-22 09:45:00,43.71,43.75,43.61,43.62,58019.0,36.9336,36.9674,36.8491,36.8575,58019.0
2020-01-22 09:50:00,43.62,43.71,43.62,43.71,33187.0,36.8575,36.9336,36.8575,36.9336,33187.0
2020-01-22 09:55:00,43.71,43.72,43.64,43.65,38866.0,36.9336,36.942,36.8744,36.8829,38866.0
2020-01-22 10:00:00,43.63,43.64,43.52,43.57,73956.0,36.866,36.8744,36.773,36.8153,73956.0
2020-01-22 10:05:00,43.59,43.62,43.51,43.53,24689.0,36.8322,36.8575,36.7646,36.7815,24689.0
2020-01-22 10:10:00,43.54,43.57,43.46,43.48,74866.0,36.7899,36.8153,36.7223,36.7392,74866.0
2020-01-22 10:15:00,43.48,43.5,43.45,43.48,41205.0,36.7392,36.7561,36.7139,36.7392,41205.0
2020-01-22 10:20:00,43.48,43.56,43.47,43.48,95256.0,36.7392,36.8068,36.7308,36.7392,95256.0
2020-01-22 10:25:00,43.49,43.56,43.46,43.53,76703.0,36.7477,36.8068,36.7223,36.7815,76703.0
2020-01-22 10:30:00,43.53,43.54,43.46,43.5,38356.0,36.7815,36.7899,36.7223,36.7561,38356.0
2020-01-22 10:35:00,43.51,43.52,43.47,43.5,58980.0,36.7646,36.773,36.7308,36.7561,58980.0
2020-01-22 10:40:00,43.49,43.52,43.48,43.49,41828.0,36.7477,36.773,36.7392,36.7477,41828.0
2020-01-22 10:45:00,43.48,43.56,43.47,43.5,42868.0,36.7392,36.8068,36.7308,36.7561,42868.0
2020-01-22 10:50:00,43.5,43.51,43.47,43.48,50713.0,36.7561,36.7646,36.7308,36.7392,50713.0
2020-01-22 10:55:00,43.48,43.53,43.47,43.5,52583.0,36.7392,36.7815,36.7308,36.7561,52583.0
2020-01-22 11:00:00,43.5,43.6,43.49,43.58,60230.0,36.7561,36.8406,36.7477,36.8237,60230.0
2020-01-22 11:05:00,43.58,43.6,43.56,43.56,37375.0,36.8237,36.8406,36.8068,36.8068,37375.0
2020-01-22 11:10:00,43.56,43.59,43.53,43.53,37700.0,36.8068,36.8322,36.7815,36.7815,37700.0
2020-01-22 11:15:00,43.54,43.55,43.52,43.52,39579.0,36.7899,36.7984,36.773,36.773,39579.0
2020-01-22 11:20:00,43.53,43.53,43.44,43.44,40364.0,36.7815,36.7815,36.7054,36.7054,40364.0
2020-01-22 11:25:00,43.45,43.46,43.42,43.46,38799.0,36.7139,36.7223,36.6885,36.7223,38799.0
2020-01-22 11:30:00,43.46,43.53,43.45,43.51,71900.0,36.7223,36.7815,36.7139,36.7646,71900.0
2020-01-22 11:35:00,43.51,43.52,43.47,43.48,36230.0,36.7646,36.773,36.7308,36.7392,36230.0
2020-01-22 11:40:00,43.47,43.53,43.46,43.49,41816.0,36.7308,36.7815,36.7223,36.7477,41816.0
2020-01-22 11:45:00,43.5,43.52,43.48,43.5,32083.0,36.7561,36.773,36.7392,36.7561,32083.0
2020-01-22 11:50:00,43.5,43.51,43.49,43.49,32281.0,36.7561,36.7646,36.7477,36.7477,32281.0
2020-01-22 11:55:00,43.49,43.5,43.45,43.46,32744.0,36.7477,36.7561,36.7139,36.7223,32744.0
2020-01-22 12:00:00,43.46,43.5,43.45,43.5,37888.0,36.7223,36.7561,36.7139,36.7561,37888.0
2020-01-22 12:05:00,43.5,43.52,43.48,43.51,30226.0,36.7561,36.773,36.7392,36.7646,30226.0
2020-01-22 12:10:00,43.51,43.52,43.49,43.51,34025.0,36.7646,36.773,36.7477,36.7646,34025.0
2020-01-22 12:15:00,43.5,43.51,43.47,43.5,41356.0,36.7561,36.7646,36.7308,36.7561,41356.0
2020-01-22 12:20:00,43.5,43.51,43.48,43.51,27227.0,36.7561,36.7646,36.7392,36.7646,27227.0
2020-01-22 12:25:00,43.51,43.55,43.5,43.55,110835.0,36.7646,36.7984,36.7561,36.7984,110835.0
2020-01-22 12:30:00,43.55,43.61,43.55,43.58,23018.0,36.7984,36.8491,36.7984,36.8237,23018.0
2020-01-22 12:35:00,43.59,43.63,43.58,43.59,22902.0,36.8322,36.866,36.8237,36.8322,22902.0
2020-01-22 12:40:00,43.58,43.59,43.54,43.55,21696.0,36.8237,36.8322,36.7899,36.7984,21696.0
2020-01-22 12:45:00,43.55,43.57,43.53,43.56,17039.0,36.7984,36.8153,36.7815,36.8068,17039.0
2020-01-22 12:50:00,43.56,43.57,43.54,43.54,38872.0,36.8068,36.8153,36.7899,36.7899,38872.0
2020-01-22 12:55:00,43.54,43.57,43.54,43.56,7887.0,36.7899,36.8153,36.7899,36.8068,7887.0
2020-01-22 13:00:00,43.57,43.61,43.56,43.61,21346.0,36.8153,36.8491,36.8068,36.8491,21346.0
2020-01-22 13:05:00,43.61,43.61,43.58,43.6,25682.0,36.8491,36.8491,36.8237,36.8406,25682.0
2020-01-22 13:10:00,43.59,43.6,43.54,43.55,11815.0,36.8322,36.8406,36.7899,36.7984,11815.0
2020-01-22 13:15:00,43.55,43.56,43.49,43.51,18093.0,36.7984,36.8068,36.7477,36.7646,18093.0
2020-01-22 13:20:00,43.51,43.51,43.45,43.46,27312.0,36.7646,36.7646,36.7139,36.7223,27312.0
2020-01-22 13:25:00,43.47,43.52,43.46,43.52,16479.0,36.7308,36.773,36.7223,36.773,16479.0
2020-01-22 13:30:00,43.52,43.52,43.47,43.52,32681.0,36.773,36.773,36.7308,36.773,32681.0
2020-01-22 13:35:00,43.51,43.53,43.5,43.51,17904.0,36.7646,36.7815,36.7561,36.7646,17904.0
2020-01-22 13:40:00,43.51,43.54,43.5,43.52,28208.0,36.7646,36.7899,36.7561,36.773,28208.0
2020-01-22 13:45:00,43.51,43.55,43.49,43.55,22625.0,36.7646,36.7984,36.7477,36.7984,22625.0
2020-01-22 13:50:00,43.55,43.57,43.54,43.56,26832.0,36.7984,36.8153,36.7899,36.8068,26832.0
2020-01-22 13:55:00,43.56,43.57,43.54,43.55,17988.0,36.8068,36.8153,36.7899,36.7984,17988.0
2020-01-22 14:00:00,43.55,43.57,43.54,43.55,22095.0,36.7984,36.8153,36.7899,36.7984,22095.0
2020-01-22 14:05:00,43.55,43.58,43.55,43.58,18801.0,36.7984,36.8237,36.7984,36.8237,18801.0
2020-01-22 14:10:00,43.58,43.65,43.57,43.64,19371.0,36.8237,36.8829,36.8153,36.8744,19371.0
2020-01-22 14:15:00,43.64,43.65,43.63,43.63,10933.0,36.8744,36.8829,36.866,36.866,10933.0
2020-01-22 14:20:00,43.64,43.65,43.63,43.64,13695.0,36.8744,36.8829,36.866,36.8744,13695.0
2020-01-22 14:25:00,43.63,43.66,43.63,43.63,39901.0,36.866,36.8913,36.866,36.866,39901.0
2020-01-22 14:30:00,43.64,43.64,43.59,43.61,26392.0,36.8744,36.8744,36.8322,36.8491,26392.0
2020-01-22 14:35:00,43.6,43.61,43.59,43.61,9766.0,36.8406,36.8491,36.8322,36.8491,9766.0
2020-01-22 14:40:00,43.6,43.66,43.6,43.66,32514.0,36.8406,36.8913,36.8406,36.8913,32514.0
2020-01-22 14:45:00,43.65,43.69,43.65,43.68,26560.0,36.8829,36.9167,36.8829,36.9082,26560.0
2020-01-22 14:50:00,43.68,43.68,43.64,43.64,22484.0,36.9082,36.9082,36.8744,36.8744,22484.0
2020-01-22 14:55:00,43.65,43.68,43.62,43.62,60095.0,36.8829,36.9082,36.8575,36.8575,60095.0
2020-01-22 15:00:00,43.63,43.7,43.63,43.69,27870.0,36.866,36.9251,36.866,36.9167,27870.0
2020-01-22 15:05:00,43.68,43.71,43.66,43.71,33238.0,36.9082,36.9336,36.8913,36.9336,33238.0
2020-01-22 15:10:00,43.71,43.72,43.7,43.71,28963.0,36.9336,36.942,36.9251,36.9336,28963.0
2020-01-22 15:15:00,43.7,43.74,43.67,43.73,36652.0,36.9251,36.9589,36.8998,36.9505,36652.0
2020-01-22 15:20:00,43.73,43.76,43.72,43.75,35148.0,36.9505,36.9758,36.942,36.9674,35148.0
2020-01-22 15:25:00,43.74,43.78,43.74,43.77,32595.0,36.9589,36.9927,36.9589,36.9843,32595.0
2020-01-22 15:30:00,43.76,43.78,43.75,43.77,44662.0,36.9758,36.9927,36.9674,36.9843,44662.0
2020-01-22 15:35:00,43.77,43.79,43.75,43.77,40571.0,36.9843,37.0012,36.9674,36.9843,40571.0
2020-01-22 15:40:00,43.76,43.77,43.73,43.75,46598.0,36.9758,36.9843,36.9505,36.9674,46598.0
2020-01-22 15:45:00,43.74,43.77,43.72,43.75,57710.0,36.9589,36.9843,36.942,36.9674,57710.0
2020-01-22 15:50:00,43.75,43.8,43.75,43.8,132404.0,36.9674,37.0096,36.9674,37.0096,132404.0
2020-01-22 15:55:00,43.8,43.8,43.74,43.78,192389.0,37.0096,37.0096,36.9589,36.9927,192389.0
2020-01-23 09:30:00,43.25,43.71,43.13,43.71,189799.0,36.5449,36.9336,36.4435,36.9336,189799.0
2020-01-23 09:35:00,43.72,43.78,43.68,43.78,66746.0,36.942,36.9927,36.9082,36.9927,66746.0
2020-01-23 09:40:00,43.76,43.87,43.73,43.86,91035.0,36.9758,37.0688,36.9505,37.0603,91035.0
2020-01-23 09:45:00,43.85,43.88,43.79,43.87,50022.0,37.0519,37.0772,37.0012,37.0688,50022.0
2020-01-23 09:50:00,43.88,43.93,43.78,43.83,77894.0,37.0772,37.1195,36.9927,37.035,77894.0
2020-01-23 09:55:00,43.82,43.86,43.76,43.78,50193.0,37.0265,37.0603,36.9758,36.9927,50193.0
2020-01-23 10:00:00,43.77,43.86,43.76,43.83,103329.0,36.9843,37.0603,36.9758,37.035,103329.0
2020-01-23 10:05:00,43.83,43.9,43.74,43.83,151620.0,37.035,37.0941,36.9589,37.035,151620.0
2020-01-23 10:10:00,43.84,43.84,43.75,43.76,63533.0,37.0434,37.0434,36.9674,36.9758,63533.0
2020-01-23 10:15:00,43.76,43.78,43.7,43.73,41005.0,36.9758,36.9927,36.9251,36.9505,41005.0
2020-01-23 10:20:00,43.73,43.8,43.7,43.76,46787.0,36.9505,37.0096,36.9251,36.9758,46787.0
2020-01-23 10:25:00,43.76,43.9,43.74,43.86,56818.0,36.9758,37.0941,36.9589,37.0603,56818.0
2020-01-23 10:30:00,43.86,43.86,43.78,43.84,69037.0,37.0603,37.0603,36.9927,37.0434,69037.0
2020-01-23 10:35:00,43.84,43.84,43.75,43.78,30783.0,37.0434,37.0434,36.9674,36.9927,30783.0
2020-01-23 10:40:00,43.78,43.81,43.72,43.78,26722.0,36.9927,37.0181,36.942,36.9927,26722.0
2020-01-23 10:45:00,43.79,43.84,43.78,43.84,26715.0,37.0012,37.0434,36.9927,37.0434,26715.0
2020-01-23 10:50:00,43.83,43.83,43.74,43.78,32491.0,37.035,37.035,36.9589,36.9927,32491.0
2020-01-23 10:55:00,43.78,43.8,43.72,43.79,21783.0,36.9927,37.0096,36.942,37.0012,21783.0
2020-01-23 11:00:00,43.8,43.81,43.67,43.67,60689.0,37.0096,37.0181,36.8998,36.8998,60689.0
2020-01-23 11:05:00,43.66,43.76,43.65,43.74,37136.0,36.8913,36.9758,36.8829,36.9589,37136.0
2020-01-23 11:10:00,43.75,43.8,43.72,43.76,18685.0,36.9674,37.0096,36.942,36.9758,18685.0
2020-01-23 11:15:00,43.75,43.8,43.72,43.76,27067.0,36.9674,37.0096,36.942,36.9758,27067.0
2020-01-23 11:20:00,43.77,43.82,43.76,43.81,35739.0,36.9843,37.0265,36.9758,37.0181,35739.0
2020-01-23 11:25:00,43.81,43.9,43.81,43.89,41280.0,37.0181,37.0941,37.0181,37.0857,41280.0
2020-01-23 11:30:00,43.88,43.91,43.87,43.89,53444.0,37.0772,37.1026,37.0688,37.0857,53444.0
2020-01-23 11:35:00,43.89,43.9,43.84,43.87,33765.0,37.0857,37.0941,37.0434,37.0688,33765.0
2020-01-23 11:40:00,43.87,43.87,43.81,43.83,22287.0,37.0688,37.0688,37.0181,37.035,22287.0
2020-01-23 11:45:00,43.83,43.87,43.81,43.83,19716.0,37.035,37.0688,37.0181,37.035,19716.0
2020-01-23 11:50:00,43.84,43.86,43.75,43.78,55993.0,37.0434,37.0603,36.9674,36.9927,55993.0
2020-01-23 11:55:00,43.79,43.8,43.74,43.75,21261.0,37.0012,37.0096,36.9589,36.9674,21261.0
2020-01-23 12:00:00,43.76,43.78,43.74,43.75,31782.0,36.9758,36.9927,36.9589,36.9674,31782.0
2020-01-23 12:05:00,43.74,43.75,43.68,43.69,38409.0,36.9589,36.9674,36.9082,36.9167,38409.0
2020-01-23 12:10:00,43.7,43.77,43.69,43.73,20693.0,36.9251,36.9843,36.9167,36.9505,20693.0
2020-01-23 12:15:00,43.74,43.76,43.73,43.74,16374.0,36.9589,36.9758,36.9505,36.9589,16374.0
2020-01-23 12:20:00,43.75,43.76,43.71,43.72,34441.0,36.9674,36.9758,36.9336,36.942,34441.0
2020-01-23 12:25:00,43.72,43.75,43.71,43.72,27337.0,36.942,36.9674,36.9336,36.942,27337.0
2020-01-23 12:30:00,43.72,43.74,43.7,43.71,16608.0,36.942,36.9589,36.9251,36.9336,16608.0
2020-01-23 12:35:00,43.71,43.72,43.7,43.72,13168.0,36.9336,36.942,36.9251,36.942,13168.0
2020-01-23 12:40:00,43.72,43.76,43.71,43.73,25302.0,36.942,36.9758,36.9336,36.9505,25302.0
2020-01-23 12:45:00,43.72,43.73,43.68,43.69,12195.0,36.942,36.9505,36.9082,36.9167,12195.0
2020-01-23 12:50:00,43.69,43.72,43.68,43.72,9355.0,36.9167,36.942,36.9082,36.942,9355.0
2020-01-23 12:55:00,43.72,43.75,43.7,43.72,15057.0,36.942,36.9674,36.9251,36.942,15057.0
2020-01-23 13:00:00,43.71,43.74,43.65,43.66,33412.0,36.9336,36.9589,36.8829,36.8913,33412.0
2020-01-23 13:05:00,43.66,43.66,43.59,43.62,42033.0,36.8913,36.8913,36.8322,36.8575,42033.0
2020-01-23 13:10:00,43.61,43.64,43.6,43.64,14509.0,36.8491,36.8744,36.8406,36.8744,14509.0
2020-01-23 13:15:00,43.64,43.7,43.63,43.66,15497.0,36.8744,36.9251,36.866,36.8913,15497.0
2020-01-23 13:20:00,43.66,43.67,43.6,43.61,21354.0,36.8913,36.8998,36.8406,36.8491,21354.0
2020-01-23 13:25:00,43.61,43.63,43.54,43.57,23422.0,36.8491,36.866,36.7899,36.8153,23422.0
2020-01-23 13:30:00,43.58,43.59,43.53,43.57,29247.0,36.8237,36.8322,36.7815,36.8153,29247.0
2020-01-23 13:35:00,43.58,43.61,43.57,43.58,17404.0,36.8237,36.8491,36.8153,36.8237,17404.0
2020-01-23 13:40:00,43.57,43.59,43.48,43.48,37516.0,36.8153,36.8322,36.7392,36.7392,37516.0
2020-01-23 13:45:00,43.48,43.5,43.46,43.47,26528.0,36.7392,36.7561,36.7223,36.7308,26528.0
2020-01-23 13:50:00,43.48,43.51,43.46,43.5,40644.0,36.7392,36.7646,36.7223,36.7561,40644.0
2020-01-23 13:55:00,43.5,43.51,43.47,43.48,16334.0,36.7561,36.7646,36.7308,36.7392,16334.0
2020-01-23 14:00:00,43.48,43.52,43.38,43.41,38826.0,36.7392,36.773,36.6547,36.6801,38826.0
2020-01-23 14:05:00,43.4,43.43,43.39,43.41,24606.0,36.6716,36.697,36.6632,36.6801,24606.0
2020-01-23 14:10:00,43.41,43.49,43.4,43.48,53168.0,36.6801,36.7477,36.6716,36.7392,53168.0
2020-01-23 14:15:00,43.48,43.6,43.48,43.59,29852.0,36.7392,36.8406,36.7392,36.8322,29852.0
2020-01-23 14:20:00,43.58,43.62,43.58,43.62,10547.0,36.8237,36.8575,36.8237,36.8575,10547.0
2020-01-23 14:25:00,43.62,43.64,43.6,43.64,21573.0,36.8575,36.8744,36.8406,36.8744,21573.0
2020-01-23 14:30:00,43.63,43.64,43.58,43.61,19314.0,36.866,36.8744,36.8237,36.8491,19314.0
2020-01-23 14:35:00,43.61,43.61,43.58,43.6,13398.0,36.8491,36.8491,36.8237,36.8406,13398.0
2020-01-23 14:40:00,43.6,43.69,43.6,43.67,32100.0,36.8406,36.9167,36.8406,36.8998,32100.0
2020-01-23 14:45:00,43.67,43.68,43.66,43.67,20583.0,36.8998,36.9082,36.8913,36.8998,20583.0
2020-01-23 14:50:00,43.66,43.68,43.62,43.66,26797.0,36.8913,36.9082,36.8575,36.8913,26797.0
2020-01-23 14:55:00,43.66,43.69,43.65,43.69,16057.0,36.8913,36.9167,36.8829,36.9167,16057.0
2020-01-23 15:00:00,43.69,43.69,43.65,43.69,22109.0,36.9167,36.9167,36.8829,36.9167,22109.0
2020-01-23 15:05:00,43.69,43.73,43.68,43.71,18444.0,36.9167,36.9505,36.9082,36.9336,18444.0
2020-01-23 15:10:00,43.71,43.71,43.67,43.7,39595.0,36.9336,36.9336,36.8998,36.9251,39595.0
2020-01-23 15:15:00,43.69,43.7,43.67,43.69,19071.0,36.9167,36.9251,36.8998,36.9167,19071.0
2020-01-23 15:20:00,43.69,43.72,43.67,43.72,27882.0,36.9167,36.942,36.8998,36.942,27882.0
2020-01-23 15:25:00,43.71,43.71,43.65,43.69,63407.0,36.9336,36.9336,36.8829,36.9167,63407.0
2020-01-23 15:30:00,43.69,43.7,43.64,43.66,47598.0,36.9167,36.9251,36.8744,36.8913,47598.0
2020-01-23 15:35:00,43.66,43.72,43.65,43.7,32124.0,36.8913,36.942,36.8829,36.9251,32124.0
2020-01-23 15:40:00,43.69,43.7,43.64,43.66,45213.0,36.9167,36.9251,36.8744,36.8913,45213.0
2020-01-23 15:45:00,43.67,43.69,43.63,43.66,43566.0,36.8998,36.9167,36.866,36.8913,43566.0
2020-01-23 15:50:00,43.66,43.69,43.62,43.69,124431.0,36.8913,36.9167,36.8575,36.9167,124431.0
2020-01-23 15:55:00,43.68,43.74,43.65,43.7,309219.0,36.9082,36.9589,36.8829,36.9251,309219.0
2020-01-24 09:30:00,43.65,43.72,43.46,43.61,128173.0,36.8829,36.942,36.7223,36.8491,128173.0
2020-01-24 09:35:00,43.61,43.72,43.59,43.68,48673.0,36.8491,36.942,36.8322,36.9082,48673.0
2020-01-24 09:40:00,43.69,43.69,43.57,43.6,40121.0,36.9167,36.9167,36.8153,36.8406,40121.0
2020-01-24 09:45:00,43.61,43.69,43.59,43.64,53645.0,36.8491,36.9167,36.8322,36.8744,53645.0
2020-01-24 09:50:00,43.63,43.66,43.58,43.62,81974.0,36.866,36.8913,36.8237,36.8575,81974.0
2020-01-24 09:55:00,43.62,43.63,43.51,43.54,64993.0,36.8575,36.866,36.7646,36.7899,64993.0
2020-01-24 10:00:00,43.54,43.77,43.52,43.76,73636.0,36.7899,36.9843,36.773,36.9758,73636.0
2020-01-24 10:05:00,43.75,43.84,43.73,43.78,59565.0,36.9674,37.0434,36.9505,36.9927,59565.0
2020-01-24 10:10:00,43.77,43.91,43.76,43.87,60565.0,36.9843,37.1026,36.9758,37.0688,60565.0
2020-01-24 10:15:00,43.87,43.9,43.81,43.87,26985.0,37.0688,37.0941,37.0181,37.0688,26985.0
2020-01-24 10:20:00,43.88,43.91,43.83,43.83,40657.0,37.0772,37.1026,37.035,37.035,40657.0
2020-01-24 10:25:00,43.83,43.94,43.83,43.9,75129.0,37.035,37.1279,37.035,37.0941,75129.0
2020-01-24 10:30:00,43.9,43.94,43.86,43.92,91545.0,37.0941,37.1279,37.0603,37.111,91545.0
2020-01-24 10:35:00,43.92,43.97,43.9,43.91,69001.0,37.111,37.1533,37.0941,37.1026,69001.0
2020-01-24 10:40:00,43.91,43.94,43.84,43.91,45620.0,37.1026,37.1279,37.0434,37.1026,45620.0
2020-01-24 10:45:00,43.92,43.99,43.91,43.94,52875.0,37.111,37.1702,37.1026,37.1279,52875.0
2020-01-24 10:50:00,43.95,43.97,43.9,43.95,27351.0,37.1364,37.1533,37.0941,37.1364,27351.0
2020-01-24 10:55:00,43.95,43.95,43.89,43.9,25850.0,37.1364,37.1364,37.0857,37.0941,25850.0
2020-01-24 11:00:00,43.9,43.93,43.88,43.9,75521.0,37.0941,37.1195,37.0772,37.0941,75521.0
2020-01-24 11:05:00,43.9,44.0,43.9,44.0,76449.0,37.0941,37.1786,37.0941,37.1786,76449.0
2020-01-24 11:10:00,44.0,44.1,43.99,44.09,194862.0,37.1786,37.2631,37.1702,37.2547,194862.0
2020-01-24 11:15:00,44.09,44.18,44.08,44.16,138238.0,37.2547,37.3307,37.2462,37.3138,138238.0
2020-01-24 11:20:00,44.16,44.16,44.11,44.14,42785.0,37.3138,37.3138,37.2716,37.2969,42785.0
2020-01-24 11:25:00,44.13,44.16,44.1,44.1,48515.0,37.2885,37.3138,37.2631,37.2631,48515.0
2020-01-24 11:30:00,44.11,44.19,44.09,44.11,33490.0,37.2716,37.3392,37.2547,37.2716,33490.0
2020-01-24 11:35:00,44.11,44.12,44.05,44.08,38157.0,37.2716,37.28,37.2209,37.2462,38157.0
2020-01-24 11:40:00,44.08,44.13,44.08,44.11,25898.0,37.2462,37.2885,37.2462,37.2716,25898.0
2020-01-24 11:45:00,44.11,44.14,44.05,44.08,43885.0,37.2716,37.2969,37.2209,37.2462,43885.0
2020-01-24 11:50:00,44.09,44.17,44.08,44.16,55070.0,37.2547,37.3223,37.2462,37.3138,55070.0
2020-01-24 11:55:00,44.15,44.16,44.13,44.14,24571.0,37.3054,37.3138,37.2885,37.2969,24571.0
2020-01-24 12:00:00,44.14,44.19,44.14,44.16,46309.0,37.2969,37.3392,37.2969,37.3138,46309.0
2020-01-24 12:05:00,44.17,44.27,44.17,44.27,75128.0,37.3223,37.4068,37.3223,37.4068,75128.0
2020-01-24 12:10:00,44.27,44.27,44.17,44.24,56401.0,37.4068,37.4068,37.3223,37.3814,56401.0
2020-01-24 12:15:00,44.23,44.26,44.2,44.23,86080.0,37.373,37.3983,37.3476,37.373,86080.0
2020-01-24 12:20:00,44.23,44.23,44.05,44.06,76533.0,37.373,37.373,37.2209,37.2293,76533.0
2020-01-24 12:25:00,44.06,44.13,44.05,44.11,82779.0,37.2293,37.2885,37.2209,37.2716,82779.0
2020-01-24 12:30:00,44.13,44.21,44.11,44.19,103994.0,37.2885,37.3561,37.2716,37.3392,103994.0
2020-01-24 12:35:00,44.18,44.18,44.08,44.11,48348.0,37.3307,37.3307,37.2462,37.2716,48348.0
2020-01-24 12:40:00,44.1,44.14,44.09,44.12,36902.0,37.2631,37.2969,37.2547,37.28,36902.0
2020-01-24 12:45:00,44.12,44.13,44.06,44.06,43480.0,37.28,37.2885,37.2293,37.2293,43480.0
2020-01-24 12:50:00,44.06,44.09,44.04,44.07,29309.0,37.2293,37.2547,37.2124,37.2378,29309.0
2020-01-24 12:55:00,44.07,44.13,44.05,44.12,38447.0,37.2378,37.2885,37.2209,37.28,38447.0
2020-01-24 13:00:00,44.13,44.18,44.12,44.16,32858.0,37.2885,37.3307,37.28,37.3138,32858.0
2020-01-24 13:05:00,44.15,44.16,44.09,44.11,34828.0,37.3054,37.3138,37.2547,37.2716,34828.0
2020-01-24 13:10:00,44.11,44.17,44.11,44.17,40833.0,37.2716,37.3223,37.2716,37.3223,40833.0
2020-01-24 13:15:00,44.16,44.17,44.12,44.13,29936.0,37.3138,37.3223,37.28,37.2885,29936.0
2020-01-24 13:20:00,44.13,44.15,44.08,44.1,32284.0,37.2885,37.3054,37.2462,37.2631,32284.0
2020-01-24 13:25:00,44.11,44.15,44.09,44.13,54553.0,37.2716,37.3054,37.2547,37.2885,54553.0
2020-01-24 13:30:00,44.13,44.13,44.04,44.05,42014.0,37.2885,37.2885,37.2124,37.2209,42014.0
2020-01-24 13:35:00,44.05,44.07,44.02,44.05,28045.0,37.2209,37.2378,37.1955,37.2209,28045.0
2020-01-24 13:40:00,44.06,44.09,44.04,44.08,22066.0,37.2293,37.2547,37.2124,37.2462,22066.0
2020-01-24 13:45:00,44.08,44.12,44.07,44.12,34279.0,37.2462,37.28,37.2378,37.28,34279.0
2020-01-24 13:50:00,44.12,44.15,44.1,44.12,61771.0,37.28,37.3054,37.2631,37.28,61771.0
2020-01-24 13:55:00,44.13,44.19,44.12,44.18,63364.0,37.2885,37.3392,37.28,37.3307,63364.0
2020-01-24 14:00:00,44.18,44.24,44.16,44.22,81792.0,37.3307,37.3814,37.3138,37.3645,81792.0
2020-01-24 14:05:00,44.22,44.3,44.22,44.28,47011.0,37.3645,37.4321,37.3645,37.4152,47011.0
2020-01-24 14:10:00,44.29,44.3,44.24,44.28,40864.0,37.4237,37.4321,37.3814,37.4152,40864.0
2020-01-24 14:15:00,44.28,44.31,44.25,44.27,47063.0,37.4152,37.4406,37.3899,37.4068,47063.0
2020-01-24 14:20:00,44.27,44.33,44.27,44.32,149805.0,37.4068,37.4575,37.4068,37.449,149805.0
2020-01-24 14:25:00,44.32,44.34,44.27,44.3,44107.0,37.449,37.4659,37.4068,37.4321,44107.0
2020-01-24 14:30:00,44.29,44.34,44.26,44.33,46572.0,37.4237,37.4659,37.3983,37.4575,46572.0
2020-01-24 14:35:00,44.33,44.35,44.3,44.32,37189.0,37.4575,37.4744,37.4321,37.449,37189.0
2020-01-24 14:40:00,44.32,44.36,44.3,44.33,43975.0,37.449,37.4828,37.4321,37.4575,43975.0
2020-01-24 14:45:00,44.33,44.34,44.27,44.3,25393.0,37.4575,37.4659,37.4068,37.4321,25393.0
2020-01-24 14:50:00,44.3,44.3,44.25,44.25,37500.0,37.4321,37.4321,37.3899,37.3899,37500.0
2020-01-24 14:55:00,44.25,44.25,44.21,44.22,38062.0,37.3899,37.3899,37.3561,37.3645,38062.0
2020-01-24 15:00:00,44.22,44.24,44.16,44.22,65910.0,37.3645,37.3814,37.3138,37.3645,65910.0
2020-01-24 15:05:00,44.22,44.24,44.2,44.21,29431.0,37.3645,37.3814,37.3476,37.3561,29431.0
2020-01-24 15:10:00,44.21,44.22,44.18,44.22,30196.0,37.3561,37.3645,37.3307,37.3645,30196.0
2020-01-24 15:15:00,44.21,44.21,44.12,44.16,38924.0,37.3561,37.3561,37.28,37.3138,38924.0
2020-01-24 15:20:00,44.16,44.23,44.16,44.2,38457.0,37.3138,37.373,37.3138,37.3476,38457.0
2020-01-24 15:25:00,44.2,44.23,44.17,44.18,29386.0,37.3476,37.373,37.3223,37.3307,29386.0
2020-01-24 15:30:00,44.18,44.18,44.11,44.16,63606.0,37.3307,37.3307,37.2716,37.3138,63606.0
2020-01-24 15:35:00,44.15,44.22,44.14,44.21,76384.0,37.3054,37.3645,37.2969,37.3561,76384.0
2020-01-24 15:40:00,44.21,44.22,44.18,44.19,53335.0,37.3561,37.3645,37.3307,37.3392,53335.0
2020-01-24 15:45:00,44.2,44.26,44.18,44.25,92058.0,37.3476,37.3983,37.3307,37.3899,92058.0
2020-01-24 15:50:00,44.26,44.28,44.22,44.27,149049.0,37.3983,37.4152,37.3645,37.4068,149049.0
2020-01-24 15:55:00,44.28,44.3,44.22,44.29,320928.0,37.4152,37.4321,37.3645,37.4237,320928.0
2020-01-27 09:30:00,44.83,45.36,44.78,45.22,553422.0,37.8799,38.3278,37.8377,38.2095,553422.0
2020-01-27 09:35:00,45.22,45.25,44.67,44.68,178459.0,38.2095,38.2348,37.7447,37.7532,178459.0
2020-01-27 09:40:00,44.69,44.8,44.62,44.64,71503.0,37.7616,37.8546,37.7025,37.7194,71503.0
2020-01-27 09:45:00,44.64,44.68,44.51,44.54,179634.0,37.7194,37.7532,37.6096,37.6349,179634.0
2020-01-27 09:50:00,44.53,44.83,44.4,44.51,139838.0,37.6264,37.8799,37.5166,37.6096,139838.0
2020-01-27 09:55:00,44.52,44.54,44.44,44.54,58245.0,37.618,37.6349,37.5504,37.6349,58245.0
2020-01-27 10:00:00,44.55,44.7,44.55,44.63,94362.0,37.6433,37.7701,37.6433,37.7109,94362.0
2020-01-27 10:05:00,44.64,44.64,44.55,44.56,56879.0,37.7194,37.7194,37.6433,37.6518,56879.0
2020-01-27 10:10:00,44.57,44.66,44.51,44.54,74290.0,37.6602,37.7363,37.6096,37.6349,74290.0
2020-01-27 10:15:00,44.54,44.55,44.45,44.5,89019.0,37.6349,37.6433,37.5589,37.6011,89019.0
2020-01-27 10:20:00,44.51,44.59,44.47,44.5,74608.0,37.6096,37.6771,37.5758,37.6011,74608.0
2020-01-27 10:25:00,44.48,44.52,44.41,44.46,93319.0,37.5842,37.618,37.5251,37.5673,93319.0
2020-01-27 10:30:00,44.45,44.53,44.43,44.47,66054.0,37.5589,37.6264,37.542,37.5758,66054.0
2020-01-27 10:35:00,44.47,44.5,44.34,44.38,67560.0,37.5758,37.6011,37.4659,37.4997,67560.0
2020-01-27 10:40:00,44.38,44.49,44.35,44.47,63111.0,37.4997,37.5927,37.4744,37.5758,63111.0
2020-01-27 10:45:00,44.48,44.56,44.46,44.48,45787.0,37.5842,37.6518,37.5673,37.5842,45787.0
2020-01-27 10:50:00,44.48,44.57,44.47,44.56,60056.0,37.5842,37.6602,37.5758,37.6518,60056.0
2020-01-27 10:55:00,44.57,44.58,44.46,44.51,45491.0,37.6602,37.6687,37.5673,37.6096,45491.0
2020-01-27 11:00:00,44.5,44.52,44.4,44.4,57666.0,37.6011,37.618,37.5166,37.5166,57666.0
2020-01-27 11:05:00,44.4,44.41,44.36,44.39,82654.0,37.5166,37.5251,37.4828,37.5082,82654.0
2020-01-27 11:10:00,44.38,44.4,44.32,44.34,71619.0,37.4997,37.5166,37.449,37.4659,71619.0
2020-01-27 11:15:00,44.34,44.39,44.3,44.33,90689.0,37.4659,37.5082,37.4321,37.4575,90689.0
2020-01-27 11:20:00,44.33,44.35,44.29,44.32,55670.0,37.4575,37.4744,37.4237,37.449,55670.0
2020-01-27 11:25:00,44.31,44.39,44.28,44.28,67250.0,37.4406,37.5082,37.4152,37.4152,67250.0
2020-01-27 11:30:00,44.28,44.31,44.24,44.3,89038.0,37.4152,37.4406,37.3814,37.4321,89038.0
2020-01-27 11:35:00,44.3,44.32,44.27,44.3,62725.0,37.4321,37.449,37.4068,37.4321,62725.0
2020-01-27 11:40:00,44.3,44.39,44.29,44.37,57113.0,37.4321,37.5082,37.4237,37.4913,57113.0
2020-01-27 11:45:00,44.37,44.43,44.37,44.41,67717.0,37.4913,37.542,37.4913,37.5251,67717.0
2020-01-27 11:50:00,44.41,44.49,44.38,44.48,55009.0,37.5251,37.5927,37.4997,37.5842,55009.0
2020-01-27 11:55:00,44.48,44.51,44.44,44.51,46616.0,37.5842,37.6096,37.5504,37.6096,46616.0
2020-01-27 12:00:00,44.51,44.51,44.42,44.48,73744.0,37.6096,37.6096,37.5335,37.5842,73744.0
2020-01-27 12:05:00,44.48,44.48,44.42,44.44,47302.0,37.5842,37.5842,37.5335,37.5504,47302.0
2020-01-27 12:10:00,44.44,44.45,44.4,44.43,171898.0,37.5504,37.5589,37.5166,37.542,171898.0
2020-01-27 12:15:00,44.43,44.43,44.32,44.4,211570.0,37.542,37.542,37.449,37.5166,211570.0
2020-01-27 12:20:00,44.4,44.4,44.3,44.36,48573.0,37.5166,37.5166,37.4321,37.4828,48573.0
2020-01-27 12:25:00,44.36,44.41,44.32,44.4,38174.0,37.4828,37.5251,37.449,37.5166,38174.0
2020-01-27 12:30:00,44.4,44.44,44.38,44.43,30306.0,37.5166,37.5504,37.4997,37.542,30306.0
2020-01-27 12:35:00,44.43,44.49,44.42,44.48,44183.0,37.542,37.5927,37.5335,37.5842,44183.0
2020-01-27 12:40:00,44.48,44.51,44.45,44.47,41118.0,37.5842,37.6096,37.5589,37.5758,41118.0
2020-01-27 12:45:00,44.48,44.49,44.39,44.42,21202.0,37.5842,37.5927,37.5082,37.5335,21202.0
2020-01-27 12:50:00,44.41,44.46,44.41,44.45,27048.0,37.5251,37.5673,37.5251,37.5589,27048.0
2020-01-27 12:55:00,44.44,44.48,44.41,44.44,21173.0,37.5504,37.5842,37.5251,37.5504,21173.0
2020-01-27 13:00:00,44.44,44.44,44.29,44.29,51927.0,37.5504,37.5504,37.4237,37.4237,51927.0
2020-01-27 13:05:00,44.3,44.41,44.3,44.41,29014.0,37.4321,37.5251,37.4321,37.5251,29014.0
2020-01-27 13:10:00,44.41,44.46,44.4,44.45,20399.0,37.5251,37.5673,37.5166,37.5589,20399.0
2020-01-27 13:15:00,44.44,44.44,44.38,44.42,32956.0,37.5504,37.5504,37.4997,37.5335,32956.0
2020-01-27 13:20:00,44.43,44.43,44.32,44.34,32425.0,37.542,37.542,37.449,37.4659,32425.0
2020-01-27 13:25:00,44.35,44.36,44.29,44.33,26628.0,37.4744,37.4828,37.4237,37.4575,26628.0
2020-01-27 13:30:00,44.33,44.4,44.32,44.39,27674.0,37.4575,37.5166,37.449,37.5082,27674.0
2020-01-27 13:35:00,44.4,44.42,44.37,44.37,34470.0,37.5166,37.5335,37.4913,37.4913,34470.0
2020-01-27 13:40:00,44.38,44.38,44.33,44.36,28642.0,37.4997,37.4997,37.4575,37.4828,28642.0
2020-01-27 13:45:00,44.36,44.38,44.33,44.38,27003.0,37.4828,37.4997,37.4575,37.4997,27003.0
2020-01-27 13:50:00,44.38,44.44,44.37,44.41,29887.0,37.4997,37.5504,37.4913,37.5251,29887.0
2020-01-27 13:55:00,44.41,44.44,44.36,44.38,39610.0,37.5251,37.5504,37.4828,37.4997,39610.0
2020-01-27 14:00:00,44.36,44.39,44.34,44.37,32602.0,37.4828,37.5082,37.4659,37.4913,32602.0
2020-01-27 14:05:00,44.37,44.45,44.34,44.45,26252.0,37.4913,37.5589,37.4659,37.5589,26252.0
2020-01-27 14:10:00,44.45,44.46,44.41,44.44,40035.0,37.5589,37.5673,37.5251,37.5504,40035.0
2020-01-27 14:15:00,44.44,44.46,44.39,44.45,33110.0,37.5504,37.5673,37.5082,37.5589,33110.0
2020-01-27 14:20:00,44.45,44.45,44.39,44.44,33478.0,37.5589,37.5589,37.5082,37.5504,33478.0
2020-01-27 14:25:00,44.43,44.44,44.41,44.44,18525.0,37.542,37.5504,37.5251,37.5504,18525.0
2020-01-27 14:30:00,44.43,44.44,44.34,44.4,53400.0,37.542,37.5504,37.4659,37.5166,53400.0
2020-01-27 14:35:00,44.4,44.43,44.38,44.39,32053.0,37.5166,37.542,37.4997,37.5082,32053.0
2020-01-27 14:40:00,44.39,44.42,44.35,44.41,35227.0,37.5082,37.5335,37.4744,37.5251,35227.0
2020-01-27 14:45:00,44.42,44.5,44.41,44.5,55756.0,37.5335,37.6011,37.5251,37.6011,55756.0
2020-01-27 14:50:00,44.5,44.53,44.47,44.49,31696.0,37.6011,37.6264,37.5758,37.5927,31696.0
2020-01-27 14:55:00,44.48,44.52,44.47,44.51,33088.0,37.5842,37.618,37.5758,37.6096,33088.0
2020-01-27 15:00:00,44.5,44.51,44.45,44.5,36456.0,37.6011,37.6096,37.5589,37.6011,36456.0
2020-01-27 15:05:00,44.5,44.53,44.49,44.52,35912.0,37.6011,37.6264,37.5927,37.618,35912.0
2020-01-27 15:10:00,44.52,44.53,44.47,44.53,45814.0,37.618,37.6264,37.5758,37.6264,45814.0
2020-01-27 15:15:00,44.52,44.53,44.46,44.47,35263.0,37.618,37.6264,37.5673,37.5758,35263.0
2020-01-27 15:20:00,44.46,44.53,44.46,44.46,61543.0,37.5673,37.6264,37.5673,37.5673,61543.0
2020-01-27 15:25:00,44.46,44.48,44.38,44.4,91619.0,37.5673,37.5842,37.4997,37.5166,91619.0
2020-01-27 15:30:00,44.39,44.48,44.38,44.47,85974.0,37.5082,37.5842,37.4997,37.5758,85974.0
2020-01-27 15:35:00,44.48,44.51,44.44,44.5,118632.0,37.5842,37.6096,37.5504,37.6011,118632.0
2020-01-27 15:40:00,44.5,44.53,44.49,44.5,88130.0,37.6011,37.6264,37.5927,37.6011,88130.0
2020-01-27 15:45:00,44.49,44.53,44.48,44.49,157316.0,37.5927,37.6264,37.5842,37.5927,157316.0
2020-01-27 15:50:00,44.49,44.56,44.49,44.55,207333.0,37.5927,37.6518,37.5927,37.6433,207333.0
2020-01-27 15:55:00,44.55,44.61,44.54,44.54,414822.0,37.6433,37.694,37.6349,37.6349,414822.0
2020-01-28 09:30:00,44.21,44.44,44.07,44.44,183996.0,37.3561,37.5504,37.2378,37.5504,183996.0
2020-01-28 09:35:00,44.42,44.47,44.34,44.43,68850.0,37.5335,37.5758,37.4659,37.542,68850.0
2020-01-28 09:40:00,44.43,44.49,44.35,44.36,50232.0,37.542,37.5927,37.4744,37.4828,50232.0
2020-01-28 09:45:00,44.37,44.49,44.35,44.41,46091.0,37.4913,37.5927,37.4744,37.5251,46091.0
2020-01-28 09:50:00,44.4,44.44,44.33,44.36,45490.0,37.5166,37.5504,37.4575,37.4828,45490.0
2020-01-28 09:55:00,44.35,44.39,44.28,44.3,35655.0,37.4744,37.5082,37.4152,37.4321,35655.0
2020-01-28 10:00:00,44.3,44.33,44.23,44.24,71380.0,37.4321,37.4575,37.373,37.3814,71380.0
2020-01-28 10:05:00,44.24,44.3,44.17,44.3,72258.0,37.3814,37.4321,37.3223,37.4321,72258.0
2020-01-28 10:10:00,44.3,44.34,44.24,44.25,50655.0,37.4321,37.4659,37.3814,37.3899,50655.0
2020-01-28 10:15:00,44.25,44.27,44.16,44.19,61777.0,37.3899,37.4068,37.3138,37.3392,61777.0
2020-01-28 10:20:00,44.18,44.19,44.08,44.12,60411.0,37.3307,37.3392,37.2462,37.28,60411.0
2020-01-28 10:25:00,44.11,44.14,44.03,44.07,72776.0,37.2716,37.2969,37.204,37.2378,72776.0
2020-01-28 10:30:00,44.07,44.07,43.91,43.95,119618.0,37.2378,37.2378,37.1026,37.1364,119618.0
2020-01-28 10:35:00,43.95,43.97,43.8,43.8,165770.0,37.1364,37.1533,37.0096,37.0096,165770.0
2020-01-28 10:40:00,43.79,43.87,43.74,43.8,121426.0,37.0012,37.0688,36.9589,37.0096,121426.0
2020-01-28 10:45:00,43.8,43.93,43.78,43.91,75534.0,37.0096,37.1195,36.9927,37.1026,75534.0
2020-01-28 10:50:00,43.91,43.97,43.89,43.94,75911.0,37.1026,37.1533,37.0857,37.1279,75911.0
2020-01-28 10:55:00,43.94,44.03,43.93,43.98,92284.0,37.1279,37.204,37.1195,37.1617,92284.0
2020-01-28 11:00:00,43.98,44.11,43.96,44.08,99201.0,37.1617,37.2716,37.1448,37.2462,99201.0
2020-01-28 11:05:00,44.08,44.17,44.07,44.12,106486.0,37.2462,37.3223,37.2378,37.28,106486.0
2020-01-28 11:10:00,44.13,44.21,44.1,44.14,86448.0,37.2885,37.3561,37.2631,37.2969,86448.0
2020-01-28 11:15:00,44.13,44.18,44.11,44.11,98176.0,37.2885,37.3307,37.2716,37.2716,98176.0
2020-01-28 11:20:00,44.11,44.25,44.1,44.21,109589.0,37.2716,37.3899,37.2631,37.3561,109589.0
2020-01-28 11:25:00,44.22,44.25,44.19,44.25,63965.0,37.3645,37.3899,37.3392,37.3899,63965.0
2020-01-28 11:30:00,44.25,44.25,44.14,44.15,68560.0,37.3899,37.3899,37.2969,37.3054,68560.0
2020-01-28 11:35:00,44.14,44.15,44.11,44.12,49795.0,37.2969,37.3054,37.2716,37.28,49795.0
2020-01-28 11:40:00,44.11,44.2,44.11,44.15,37633.0,37.2716,37.3476,37.2716,37.3054,37633.0
2020-01-28 11:45:00,44.15,44.21,44.14,44.16,48437.0,37.3054,37.3561,37.2969,37.3138,48437.0
2020-01-28 11:50:00,44.16,44.17,44.11,44.11,81535.0,37.3138,37.3223,37.2716,37.2716,81535.0
2020-01-28 11:55:00,44.11,44.16,44.1,44.12,50307.0,37.2716,37.3138,37.2631,37.28,50307.0
2020-01-28 12:00:00,44.13,44.19,44.13,44.15,35513.0,37.2885,37.3392,37.2885,37.3054,35513.0
2020-01-28 12:05:00,44.15,44.16,44.1,44.14,36193.0,37.3054,37.3138,37.2631,37.2969,36193.0
2020-01-28 12:10:00,44.15,44.19,44.14,44.14,68882.0,37.3054,37.3392,37.2969,37.2969,68882.0
2020-01-28 12:15:00,44.15,44.2,44.14,44.19,53740.0,37.3054,37.3476,37.2969,37.3392,53740.0
2020-01-28 12:20:00,44.19,44.2,44.14,44.17,43285.0,37.3392,37.3476,37.2969,37.3223,43285.0
2020-01-28 12:25:00,44.17,44.21,44.16,44.19,71397.0,37.3223,37.3561,37.3138,37.3392,71397.0
2020-01-28 12:30:00,44.19,44.3,44.19,44.29,30281.0,37.3392,37.4321,37.3392,37.4237,30281.0
2020-01-28 12:35:00,44.3,44.32,44.26,44.27,25457.0,37.4321,37.449,37.3983,37.4068,25457.0
2020-01-28 12:40:00,44.26,44.3,44.24,44.29,24299.0,37.3983,37.4321,37.3814,37.4237,24299.0
2020-01-28 12:45:00,44.29,44.32,44.27,44.31,22525.0,37.4237,37.449,37.4068,37.4406,22525.0
2020-01-28 12:50:00,44.31,44.31,44.25,44.25,31586.0,37.4406,37.4406,37.3899,37.3899,31586.0
2020-01-28 12:55:00,44.25,44.26,44.21,44.22,31898.0,37.3899,37.3983,37.3561,37.3645,31898.0
2020-01-28 13:00:00,44.23,44.26,44.21,44.25,30605.0,37.373,37.3983,37.3561,37.3899,30605.0
2020-01-28 13:05:00,44.24,44.24,44.2,44.23,25613.0,37.3814,37.3814,37.3476,37.373,25613.0
2020-01-28 13:10:00,44.23,44.26,44.22,44.24,45067.0,37.373,37.3983,37.3645,37.3814,45067.0
2020-01-28 13:15:00,44.25,44.28,44.23,44.25,90078.0,37.3899,37.4152,37.373,37.3899,90078.0
2020-01-28 13:20:00,44.26,44.29,44.23,44.25,137552.0,37.3983,37.4237,37.373,37.3899,137552.0
2020-01-28 13:25:00,44.25,44.29,44.17,44.18,164361.0,37.3899,37.4237,37.3223,37.3307,164361.0
2020-01-28 13:30:00,44.19,44.23,44.17,44.22,33635.0,37.3392,37.373,37.3223,37.3645,33635.0
2020-01-28 13:35:00,44.21,44.22,44.17,44.19,30741.0,37.3561,37.3645,37.3223,37.3392,30741.0
2020-01-28 13:40:00,44.19,44.24,44.19,44.21,23745.0,37.3392,37.3814,37.3392,37.3561,23745.0
2020-01-28 13:45:00,44.21,44.26,44.21,44.26,16708.0,37.3561,37.3983,37.3561,37.3983,16708.0
2020-01-28 13:50:00,44.26,44.26,44.19,44.19,17269.0,37.3983,37.3983,37.3392,37.3392,17269.0
2020-01-28 13:55:00,44.19,44.19,44.14,44.17,29581.0,37.3392,37.3392,37.2969,37.3223,29581.0
2020-01-28 14:00:00,44.16,44.2,44.15,44.19,35578.0,37.3138,37.3476,37.3054,37.3392,35578.0
2020-01-28 14:05:00,44.2,44.2,44.16,44.16,20710.0,37.3476,37.3476,37.3138,37.3138,20710.0
2020-01-28 14:10:00,44.17,44.21,44.16,44.21,20723.0,37.3223,37.3561,37.3138,37.3561,20723.0
2020-01-28 14:15:00,44.2,44.27,44.2,44.21,40774.0,37.3476,37.4068,37.3476,37.3561,40774.0
2020-01-28 14:20:00,44.21,44.25,44.21,44.24,27563.0,37.3561,37.3899,37.3561,37.3814,27563.0
2020-01-28 14:25:00,44.24,44.26,44.22,44.26,35025.0,37.3814,37.3983,37.3645,37.3983,35025.0
2020-01-28 14:30:00,44.26,44.27,44.2,44.21,34815.0,37.3983,37.4068,37.3476,37.3561,34815.0
2020-01-28 14:35:00,44.21,44.27,44.19,44.26,35244.0,37.3561,37.4068,37.3392,37.3983,35244.0
2020-01-28 14:40:00,44.26,44.29,44.22,44.29,27531.0,37.3983,37.4237,37.3645,37.4237,27531.0
2020-01-28 14:45:00,44.3,44.33,44.29,44.3,36497.0,37.4321,37.4575,37.4237,37.4321,36497.0
2020-01-28 14:50:00,44.3,44.35,44.3,44.33,24730.0,37.4321,37.4744,37.4321,37.4575,24730.0
2020-01-28 14:55:00,44.33,44.37,44.32,44.36,44803.0,37.4575,37.4913,37.449,37.4828,44803.0
2020-01-28 15:00:00,44.36,44.4,44.36,44.39,25223.0,37.4828,37.5166,37.4828,37.5082,25223.0
2020-01-28 15:05:00,44.39,44.42,44.39,44.39,43703.0,37.5082,37.5335,37.5082,37.5082,43703.0
2020-01-28 15:10:00,44.39,44.44,44.37,44.43,50117.0,37.5082,37.5504,37.4913,37.542,50117.0
2020-01-28 15:15:00,44.44,44.48,44.43,44.46,39883.0,37.5504,37.5842,37.542,37.5673,39883.0
2020-01-28 15:20:00,44.46,44.47,44.42,44.46,55644.0,37.5673,37.5758,37.5335,37.5673,55644.0
2020-01-28 15:25:00,44.46,44.49,44.43,44.43,41252.0,37.5673,37.5927,37.542,37.542,41252.0
2020-01-28 15:30:00,44.42,44.45,44.39,44.44,58175.0,37.5335,37.5589,37.5082,37.5504,58175.0
2020-01-28 15:35:00,44.45,44.47,44.38,44.38,48829.0,37.5589,37.5758,37.4997,37.4997,48829.0
2020-01-28 15:40:00,44.39,44.4,44.33,44.34,74273.0,37.5082,37.5166,37.4575,37.4659,74273.0
2020-01-28 15:45:00,44.34,44.37,44.33,44.36,82470.0,37.4659,37.4913,37.4575,37.4828,82470.0
2020-01-28 15:50:00,44.35,44.37,44.32,44.33,97790.0,37.4744,37.4913,37.449,37.4575,97790.0
2020-01-28 15:55:00,44.33,44.4,44.27,44.29,350607.0,37.4575,37.5166,37.4068,37.4237,350607.0
2020-01-29 09:30:00,44.3,44.39,44.17,44.28,113771.0,37.4321,37.5082,37.3223,37.4152,113771.0
2020-01-29 09:35:00,44.31,44.41,44.27,44.34,49921.0,37.4406,37.5251,37.4068,37.4659,49921.0
2020-01-29 09:40:00,44.33,44.33,44.04,44.08,46513.0,37.4575,37.4575,37.2124,37.2462,46513.0
2020-01-29 09:45:00,44.08,44.19,44.07,44.18,40412.0,37.2462,37.3392,37.2378,37.3307,40412.0
2020-01-29 09:50:00,44.18,44.22,44.08,44.21,35637.0,37.3307,37.3645,37.2462,37.3561,35637.0
2020-01-29 09:55:00,44.22,44.32,44.19,44.27,75789.0,37.3645,37.449,37.3392,37.4068,75789.0
2020-01-29 10:00:00,44.27,44.44,44.27,44.42,63708.0,37.4068,37.5504,37.4068,37.5335,63708.0
2020-01-29 10:05:00,44.42,44.44,44.34,44.34,42268.0,37.5335,37.5504,37.4659,37.4659,42268.0
2020-01-29 10:10:00,44.36,44.42,44.33,44.36,34031.0,37.4828,37.5335,37.4575,37.4828,34031.0
2020-01-29 10:15:00,44.38,44.4,44.29,44.31,29013.0,37.4997,37.5166,37.4237,37.4406,29013.0
2020-01-29 10:20:00,44.3,44.3,44.2,44.23,34618.0,37.4321,37.4321,37.3476,37.373,34618.0
2020-01-29 10:25:00,44.22,44.35,44.22,44.35,31261.0,37.3645,37.4744,37.3645,37.4744,31261.0
2020-01-29 10:30:00,44.35,44.43,44.32,44.41,34456.0,37.4744,37.542,37.449,37.5251,34456.0
2020-01-29 10:35:00,44.41,44.42,44.34,44.34,32098.0,37.5251,37.5335,37.4659,37.4659,32098.0
2020-01-29 10:40:00,44.34,44.39,44.31,44.39,11763.0,37.4659,37.5082,37.4406,37.5082,11763.0
2020-01-29 10:45:00,44.39,44.45,44.36,44.42,29177.0,37.5082,37.5589,37.4828,37.5335,29177.0
2020-01-29 10:50:00,44.42,44.43,44.37,44.38,14326.0,37.5335,37.542,37.4913,37.4997,14326.0
2020-01-29 10:55:00,44.39,44.46,44.38,44.44,17479.0,37.5082,37.5673,37.4997,37.5504,17479.0
2020-01-29 11:00:00,44.43,44.43,44.39,44.41,21910.0,37.542,37.542,37.5082,37.5251,21910.0
2020-01-29 11:05:00,44.41,44.47,44.4,44.46,23840.0,37.5251,37.5758,37.5166,37.5673,23840.0
2020-01-29 11:10:00,44.46,44.49,44.43,44.47,22128.0,37.5673,37.5927,37.542,37.5758,22128.0
2020-01-29 11:15:00,44.46,44.47,44.42,44.45,40511.0,37.5673,37.5758,37.5335,37.5589,40511.0
2020-01-29 11:20:00,44.45,44.46,44.38,44.38,19344.0,37.5589,37.5673,37.4997,37.4997,19344.0
2020-01-29 11:25:00,44.37,44.41,44.35,44.35,17926.0,37.4913,37.5251,37.4744,37.4744,17926.0
2020-01-29 11:30:00,44.35,44.41,44.35,44.41,28369.0,37.4744,37.5251,37.4744,37.5251,28369.0
2020-01-29 11:35:00,44.41,44.46,44.4,44.45,19364.0,37.5251,37.5673,37.5166,37.5589,19364.0
2020-01-29 11:40:00,44.46,44.52,44.44,44.52,21829.0,37.5673,37.618,37.5504,37.618,21829.0
2020-01-29 11:45:00,44.52,44.53,44.48,44.51,27564.0,37.618,37.6264,37.5842,37.6096,27564.0
2020-01-29 11:50:00,44.5,44.52,44.48,44.51,15048.0,37.6011,37.618,37.5842,37.6096,15048.0
2020-01-29 11:55:00,44.51,44.52,44.47,44.51,18926.0,37.6096,37.618,37.5758,37.6096,18926.0
2020-01-29 12:00:00,44.52,44.56,44.51,44.55,32734.0,37.618,37.6518,37.6096,37.6433,32734.0
2020-01-29 12:05:00,44.55,44.6,44.54,44.58,20236.0,37.6433,37.6856,37.6349,37.6687,20236.0
2020-01-29 12:10:00,44.57,44.58,44.52,44.54,12824.0,37.6602,37.6687,37.618,37.6349,12824.0
2020-01-29 12:15:00,44.53,44.56,44.52,44.53,13311.0,37.6264,37.6518,37.618,37.6264,13311.0
2020-01-29 12:20:00,44.53,44.55,44.45,44.46,19871.0,37.6264,37.6433,37.5589,37.5673,19871.0
2020-01-29 12:25:00,44.46,44.51,44.45,44.49,14616.0,37.5673,37.6096,37.5589,37.5927,14616.0
2020-01-29 12:30:00,44.5,44.5,44.48,44.5,10061.0,37.6011,37.6011,37.5842,37.6011,10061.0
2020-01-29 12:35:00,44.5,44.54,44.5,44.53,17455.0,37.6011,37.6349,37.6011,37.6264,17455.0
2020-01-29 12:40:00,44.53,44.53,44.47,44.48,19119.0,37.6264,37.6264,37.5758,37.5842,19119.0
2020-01-29 12:45:00,44.48,44.51,44.45,44.46,12507.0,37.5842,37.6096,37.5589,37.5673,12507.0
2020-01-29 12:50:00,44.46,44.51,44.45,44.5,12681.0,37.5673,37.6096,37.5589,37.6011,12681.0
2020-01-29 12:55:00,44.49,44.52,44.47,44.48,12898.0,37.5927,37.618,37.5758,37.5842,12898.0
2020-01-29 13:00:00,44.48,44.53,44.48,44.53,20863.0,37.5842,37.6264,37.5842,37.6264,20863.0
2020-01-29 13:05:00,44.53,44.55,44.51,44.53,15956.0,37.6264,37.6433,37.6096,37.6264,15956.0
2020-01-29 13:10:00,44.53,44.53,44.48,44.49,18912.0,37.6264,37.6264,37.5842,37.5927,18912.0
2020-01-29 13:15:00,44.48,44.49,44.41,44.42,20802.0,37.5842,37.5927,37.5251,37.5335,20802.0
2020-01-29 13:20:00,44.42,44.42,44.38,44.4,22075.0,37.5335,37.5335,37.4997,37.5166,22075.0
2020-01-29 13:25:00,44.4,44.4,44.35,44.39,28174.0,37.5166,37.5166,37.4744,37.5082,28174.0
2020-01-29 13:30:00,44.4,44.41,44.37,44.4,18889.0,37.5166,37.5251,37.4913,37.5166,18889.0
2020-01-29 13:35:00,44.4,44.44,44.39,44.43,44463.0,37.5166,37.5504,37.5082,37.542,44463.0
2020-01-29 13:40:00,44.44,44.5,44.44,44.49,35712.0,37.5504,37.6011,37.5504,37.5927,35712.0
2020-01-29 13:45:00,44.49,44.55,44.48,44.55,16487.0,37.5927,37.6433,37.5842,37.6433,16487.0
2020-01-29 13:50:00,44.56,44.56,44.52,44.53,27284.0,37.6518,37.6518,37.618,37.6264,27284.0
2020-01-29 13:55:00,44.53,44.54,44.42,44.43,16702.0,37.6264,37.6349,37.5335,37.542,16702.0
2020-01-29 14:00:00,44.38,44.53,44.38,44.5,21712.0,37.4997,37.6264,37.4997,37.6011,21712.0
2020-01-29 14:05:00,44.5,44.5,44.44,44.5,32792.0,37.6011,37.6011,37.5504,37.6011,32792.0
2020-01-29 14:10:00,44.49,44.52,44.48,44.51,28114.0,37.5927,37.618,37.5842,37.6096,28114.0
2020-01-29 14:15:00,44.51,44.51,44.48,44.5,12929.0,37.6096,37.6096,37.5842,37.6011,12929.0
2020-01-29 14:20:00,44.49,44.57,44.47,44.56,34567.0,37.5927,37.6602,37.5758,37.6518,34567.0
2020-01-29 14:25:00,44.56,44.57,44.5,44.51,69494.0,37.6518,37.6602,37.6011,37.6096,69494.0
2020-01-29 14:30:00,44.5,44.55,44.49,44.49,32742.0,37.6011,37.6433,37.5927,37.5927,32742.0
2020-01-29 14:35:00,44.5,44.54,44.49,44.49,34783.0,37.6011,37.6349,37.5927,37.5927,34783.0
2020-01-29 14:40:00,44.49,44.61,44.48,44.59,61492.0,37.5927,37.694,37.5842,37.6771,61492.0
2020-01-29 14:45:00,44.59,44.66,44.58,44.66,90184.0,37.6771,37.7363,37.6687,37.7363,90184.0
2020-01-29 14:50:00,44.66,44.67,44.58,44.67,47103.0,37.7363,37.7447,37.6687,37.7447,47103.0
2020-01-29 14:55:00,44.66,44.7,44.63,44.68,34521.0,37.7363,37.7701,37.7109,37.7532,34521.0
2020-01-29 15:00:00,44.68,44.71,44.65,44.7,68762.0,37.7532,37.7785,37.7278,37.7701,68762.0
2020-01-29 15:05:00,44.7,44.7,44.55,44.57,66716.0,37.7701,37.7701,37.6433,37.6602,66716.0
2020-01-29 15:10:00,44.58,44.58,44.52,44.56,47829.0,37.6687,37.6687,37.618,37.6518,47829.0
2020-01-29 15:15:00,44.57,44.6,44.53,44.55,57965.0,37.6602,37.6856,37.6264,37.6433,57965.0
2020-01-29 15:20:00,44.55,44.57,44.48,44.49,51415.0,37.6433,37.6602,37.5842,37.5927,51415.0
2020-01-29 15:25:00,44.48,44.54,44.48,44.51,41860.0,37.5842,37.6349,37.5842,37.6096,41860.0
2020-01-29 15:30:00,44.52,44.62,44.51,44.61,44067.0,37.618,37.7025,37.6096,37.694,44067.0
2020-01-29 15:35:00,44.61,44.65,44.6,44.61,56114.0,37.694,37.7278,37.6856,37.694,56114.0
2020-01-29 15:40:00,44.61,44.63,44.58,44.6,58919.0,37.694,37.7109,37.6687,37.6856,58919.0
2020-01-29 15:45:00,44.61,44.64,44.59,44.64,77530.0,37.694,37.7194,37.6771,37.7194,77530.0
2020-01-29 15:50:00,44.63,44.64,44.58,44.59,88303.0,37.7109,37.7194,37.6687,37.6771,88303.0
2020-01-29 15:55:00,44.59,44.66,44.59,44.62,203292.0,37.6771,37.7363,37.6771,37.7025,203292.0
2020-01-30 09:30:00,44.9,44.9,44.63,44.66,233589.0,37.9391,37.9391,37.7109,37.7363,233589.0
2020-01-30 09:35:00,44.64,44.71,44.43,44.58,110863.0,37.7194,37.7785,37.542,37.6687,110863.0
2020-01-30 09:40:00,44.57,44.59,44.49,44.52,55314.0,37.6602,37.6771,37.5927,37.618,55314.0
2020-01-30 09:45:00,44.51,44.54,44.47,44.53,64885.0,37.6096,37.6349,37.5758,37.6264,64885.0
2020-01-30 09:50:00,44.53,44.63,44.47,44.59,69524.0,37.6264,37.7109,37.5758,37.6771,69524.0
2020-01-30 09:55:00,44.59,44.65,44.59,44.61,51468.0,37.6771,37.7278,37.6771,37.694,51468.0
2020-01-30 10:00:00,44.61,44.67,44.6,44.66,57108.0,37.694,37.7447,37.6856,37.7363,57108.0
2020-01-30 10:05:00,44.67,44.69,44.59,44.6,43528.0,37.7447,37.7616,37.6771,37.6856,43528.0
2020-01-30 10:10:00,44.6,44.74,44.6,44.73,41699.0,37.6856,37.8039,37.6856,37.7954,41699.0
2020-01-30 10:15:00,44.74,44.76,44.69,44.69,51270.0,37.8039,37.8208,37.7616,37.7616,51270.0
2020-01-30 10:20:00,44.7,44.73,44.63,44.63,48434.0,37.7701,37.7954,37.7109,37.7109,48434.0
2020-01-30 10:25:00,44.64,44.69,44.6,44.6,68346.0,37.7194,37.7616,37.6856,37.6856,68346.0
2020-01-30 10:30:00,44.61,44.64,44.54,44.63,58289.0,37.694,37.7194,37.6349,37.7109,58289.0
2020-01-30 10:35:00,44.64,44.78,44.63,44.78,57266.0,37.7194,37.8377,37.7109,37.8377,57266.0
2020-01-30 10:40:00,44.78,44.85,44.72,44.77,100167.0,37.8377,37.8968,37.787,37.8292,100167.0
2020-01-30 10:45:00,44.78,44.85,44.77,44.8,111637.0,37.8377,37.8968,37.8292,37.8546,111637.0
2020-01-30 10:50:00,44.8,45.06,44.8,45.03,125108.0,37.8546,38.0743,37.8546,38.0489,125108.0
2020-01-30 10:55:00,45.03,45.06,44.99,45.01,52808.0,38.0489,38.0743,38.0151,38.032,52808.0
2020-01-30 11:00:00,45.0,45.13,44.97,45.12,115668.0,38.0236,38.1334,37.9982,38.125,115668.0
2020-01-30 11:05:00,45.11,45.14,45.04,45.11,100595.0,38.1165,38.1419,38.0574,38.1165,100595.0
2020-01-30 11:10:00,45.12,45.12,45.04,45.06,49081.0,38.125,38.125,38.0574,38.0743,49081.0
2020-01-30 11:15:00,45.06,45.1,45.03,45.08,62692.0,38.0743,38.1081,38.0489,38.0912,62692.0
2020-01-30 11:20:00,45.07,45.09,45.04,45.05,42204.0,38.0827,38.0996,38.0574,38.0658,42204.0
2020-01-30 11:25:00,45.05,45.11,45.05,45.09,35037.0,38.0658,38.1165,38.0658,38.0996,35037.0
2020-01-30 11:30:00,45.09,45.19,45.08,45.19,39017.0,38.0996,38.1841,38.0912,38.1841,39017.0
2020-01-30 11:35:00,45.2,45.21,45.15,45.16,50606.0,38.1926,38.201,38.1503,38.1588,50606.0
2020-01-30 11:40:00,45.16,45.2,45.12,45.2,33033.0,38.1588,38.1926,38.125,38.1926,33033.0
2020-01-30 11:45:00,45.2,45.2,45.15,45.18,51149.0,38.1926,38.1926,38.1503,38.1757,51149.0
2020-01-30 11:50:00,45.17,45.2,45.16,45.19,60634.0,38.1672,38.1926,38.1588,38.1841,60634.0
2020-01-30 11:55:00,45.2,45.22,45.15,45.16,38967.0,38.1926,38.2095,38.1503,38.1588,38967.0
2020-01-30 12:00:00,45.16,45.17,45.09,45.11,84033.0,38.1588,38.1672,38.0996,38.1165,84033.0
2020-01-30 12:05:00,45.11,45.19,45.11,45.18,33271.0,38.1165,38.1841,38.1165,38.1757,33271.0
2020-01-30 12:10:00,45.17,45.19,45.13,45.19,54418.0,38.1672,38.1841,38.1334,38.1841,54418.0
2020-01-30 12:15:00,45.19,45.21,45.1,45.11,28909.0,38.1841,38.201,38.1081,38.1165,28909.0
2020-01-30 12:20:00,45.11,45.11,45.06,45.07,46568.0,38.1165,38.1165,38.0743,38.0827,46568.0
2020-01-30 12:25:00,45.07,45.12,45.07,45.09,32172.0,38.0827,38.125,38.0827,38.0996,32172.0
2020-01-30 12:30:00,45.09,45.11,45.03,45.03,42700.0,38.0996,38.1165,38.0489,38.0489,42700.0
2020-01-30 12:35:00,45.04,45.08,45.03,45.06,57177.0,38.0574,38.0912,38.0489,38.0743,57177.0
2020-01-30 12:40:00,45.07,45.11,45.04,45.04,72910.0,38.0827,38.1165,38.0574,38.0574,72910.0
2020-01-30 12:45:00,45.04,45.05,44.96,44.99,45089.0,38.0574,38.0658,37.9898,38.0151,45089.0
2020-01-30 12:50:00,44.99,45.01,44.9,44.91,36983.0,38.0151,38.032,37.9391,37.9475,36983.0
2020-01-30 12:55:00,44.91,44.99,44.9,44.98,29733.0,37.9475,38.0151,37.9391,38.0067,29733.0
2020-01-30 13:00:00,44.98,45.01,44.97,45.01,19497.0,38.0067,38.032,37.9982,38.032,19497.0
2020-01-30 13:05:00,45.02,45.07,45.01,45.07,26777.0,38.0405,38.0827,38.032,38.0827,26777.0
2020-01-30 13:10:00,45.07,45.11,45.07,45.11,29054.0,38.0827,38.1165,38.0827,38.1165,29054.0
2020-01-30 13:15:00,45.11,45.14,45.09,45.13,22135.0,38.1165,38.1419,38.0996,38.1334,22135.0
2020-01-30 13:20:00,45.12,45.16,45.1,45.14,47357.0,38.125,38.1588,38.1081,38.1419,47357.0
2020-01-30 13:25:00,45.14,45.16,45.07,45.1,43322.0,38.1419,38.1588,38.0827,38.1081,43322.0
2020-01-30 13:30:00,45.1,45.14,45.09,45.09,32571.0,38.1081,38.1419,38.0996,38.0996,32571.0
2020-01-30 13:35:00,45.09,45.15,45.08,45.1,39668.0,38.0996,38.1503,38.0912,38.1081,39668.0
2020-01-30 13:40:00,45.1,45.1,45.04,45.07,42502.0,38.1081,38.1081,38.0574,38.0827,42502.0
2020-01-30 13:45:00,45.07,45.09,45.06,45.07,26882.0,38.0827,38.0996,38.0743,38.0827,26882.0
2020-01-30 13:50:00,45.07,45.08,45.04,45.07,47687.0,38.0827,38.0912,38.0574,38.0827,47687.0
2020-01-30 13:55:00,45.07,45.1,45.03,45.04,33853.0,38.0827,38.1081,38.0489,38.0574,33853.0
2020-01-30 14:00:00,45.04,45.08,45.03,45.08,28672.0,38.0574,38.0912,38.0489,38.0912,28672.0
2020-01-30 14:05:00,45.08,45.08,45.0,45.0,26441.0,38.0912,38.0912,38.0236,38.0236,26441.0
2020-01-30 14:10:00,45.01,45.02,45.0,45.01,31176.0,38.032,38.0405,38.0236,38.032,31176.0
2020-01-30 14:15:00,45.01,45.02,44.99,45.01,24970.0,38.032,38.0405,38.0151,38.032,24970.0
2020-01-30 14:20:00,45.01,45.05,45.01,45.03,27698.0,38.032,38.0658,38.032,38.0489,27698.0
2020-01-30 14:25:00,45.04,45.04,44.99,45.02,18772.0,38.0574,38.0574,38.0151,38.0405,18772.0
2020-01-30 14:30:00,45.02,45.07,45.01,45.04,33025.0,38.0405,38.0827,38.032,38.0574,33025.0
2020-01-30 14:35:00,45.04,45.05,45.01,45.01,22158.0,38.0574,38.0658,38.032,38.032,22158.0
2020-01-30 14:40:00,45.01,45.07,44.97,45.05,93655.0,38.032,38.0827,37.9982,38.0658,93655.0
2020-01-30 14:45:00,45.05,45.05,44.92,44.98,89403.0,38.0658,38.0658,37.956,38.0067,89403.0
2020-01-30 14:50:00,44.97,45.05,44.96,45.04,35974.0,37.9982,38.0658,37.9898,38.0574,35974.0
2020-01-30 14:55:00,45.03,45.03,44.9,44.94,81560.0,38.0489,38.0489,37.9391,37.9729,81560.0
2020-01-30 15:00:00,44.94,44.99,44.89,44.93,81883.0,37.9729,38.0151,37.9306,37.9644,81883.0
2020-01-30 15:05:00,44.93,44.96,44.9,44.95,41821.0,37.9644,37.9898,37.9391,37.9813,41821.0
2020-01-30 15:10:00,44.95,45.0,44.95,45.0,32799.0,37.9813,38.0236,37.9813,38.0236,32799.0
2020-01-30 15:15:00,44.99,45.02,44.97,45.01,54686.0,38.0151,38.0405,37.9982,38.032,54686.0
2020-01-30 15:20:00,45.0,45.01,44.95,44.96,40923.0,38.0236,38.032,37.9813,37.9898,40923.0
2020-01-30 15:25:00,44.97,45.0,44.95,44.95,56044.0,37.9982,38.0236,37.9813,37.9813,56044.0
2020-01-30 15:30:00,44.95,44.96,44.91,44.94,59604.0,37.9813,37.9898,37.9475,37.9729,59604.0
2020-01-30 15:35:00,44.94,44.95,44.88,44.91,59485.0,37.9729,37.9813,37.9222,37.9475,59485.0
2020-01-30 15:40:00,44.91,44.94,44.9,44.93,78870.0,37.9475,37.9729,37.9391,37.9644,78870.0
2020-01-30 15:45:00,44.94,44.99,44.92,44.98,116930.0,37.9729,38.0151,37.956,38.0067,116930.0
2020-01-30 15:50:00,44.97,45.04,44.97,45.01,165981.0,37.9982,38.0574,37.9982,38.032,165981.0
2020-01-30 15:55:00,45.01,45.04,44.94,44.96,435692.0,38.032,38.0574,37.9729,37.9898,435692.0
2020-01-31 09:30:00,44.95,45.11,44.87,44.94,187837.0,37.9813,38.1165,37.9137,37.9729,187837.0
2020-01-31 09:35:00,44.95,45.06,44.9,44.92,159556.0,37.9813,38.0743,37.9391,37.956,159556.0
2020-01-31 09:40:00,44.91,45.09,44.89,45.01,109894.0,37.9475,38.0996,37.9306,38.032,109894.0
2020-01-31 09:45:00,45.01,45.09,44.95,45.05,124949.0,38.032,38.0996,37.9813,38.0658,124949.0
2020-01-31 09:50:00,45.05,45.14,45.03,45.06,82721.0,38.0658,38.1419,38.0489,38.0743,82721.0
2020-01-31 09:55:00,45.06,45.17,45.03,45.13,58164.0,38.0743,38.1672,38.0489,38.1334,58164.0
2020-01-31 10:00:00,45.13,45.19,45.12,45.14,83382.0,38.1334,38.1841,38.125,38.1419,83382.0
2020-01-31 10:05:00,45.15,45.18,45.08,45.15,124884.0,38.1503,38.1757,38.0912,38.1503,124884.0
2020-01-31 10:10:00,45.16,45.22,45.09,45.21,55865.0,38.1588,38.2095,38.0996,38.201,55865.0
2020-01-31 10:15:00,45.23,45.35,45.2,45.34,85370.0,38.2179,38.3193,38.1926,38.3109,85370.0
2020-01-31 10:20:00,45.34,45.37,45.25,45.25,60637.0,38.3109,38.3362,38.2348,38.2348,60637.0
2020-01-31 10:25:00,45.26,45.28,45.18,45.22,61794.0,38.2433,38.2602,38.1757,38.2095,61794.0
2020-01-31 10:30:00,45.22,45.26,45.16,45.21,76476.0,38.2095,38.2433,38.1588,38.201,76476.0
2020-01-31 10:35:00,45.21,45.25,45.17,45.25,36482.0,38.201,38.2348,38.1672,38.2348,36482.0
2020-01-31 10:40:00,45.24,45.26,45.17,45.26,31321.0,38.2264,38.2433,38.1672,38.2433,31321.0
2020-01-31 10:45:00,45.26,45.36,45.21,45.36,81972.0,38.2433,38.3278,38.201,38.3278,81972.0
2020-01-31 10:50:00,45.36,45.4,45.35,45.35,68558.0,38.3278,38.3616,38.3193,38.3193,68558.0
2020-01-31 10:55:00,45.36,45.41,45.31,45.34,41306.0,38.3278,38.37,38.2855,38.3109,41306.0
2020-01-31 11:00:00,45.34,45.36,45.27,45.28,68193.0,38.3109,38.3278,38.2517,38.2602,68193.0
2020-01-31 11:05:00,45.27,45.3,45.19,45.24,91641.0,38.2517,38.2771,38.1841,38.2264,91641.0
2020-01-31 11:10:00,45.23,45.25,45.16,45.2,60362.0,38.2179,38.2348,38.1588,38.1926,60362.0
2020-01-31 11:15:00,45.21,45.3,45.2,45.24,111167.0,38.201,38.2771,38.1926,38.2264,111167.0
2020-01-31 11:20:00,45.24,45.29,45.23,45.27,60059.0,38.2264,38.2686,38.2179,38.2517,60059.0
2020-01-31 11:25:00,45.26,45.26,45.17,45.21,77126.0,38.2433,38.2433,38.1672,38.201,77126.0
2020-01-31 11:30:00,45.21,45.23,45.14,45.15,44764.0,38.201,38.2179,38.1419,38.1503,44764.0
2020-01-31 11:35:00,45.15,45.22,45.11,45.22,122674.0,38.1503,38.2095,38.1165,38.2095,122674.0
2020-01-31 11:40:00,45.22,45.25,45.19,45.22,93028.0,38.2095,38.2348,38.1841,38.2095,93028.0
2020-01-31 11:45:00,45.22,45.3,45.21,45.28,171394.0,38.2095,38.2771,38.201,38.2602,171394.0
2020-01-31 11:50:00,45.27,45.37,45.2,45.21,157281.0,38.2517,38.3362,38.1926,38.201,157281.0
2020-01-31 11:55:00,45.21,45.22,45.09,45.11,105617.0,38.201,38.2095,38.0996,38.1165,105617.0
2020-01-31 12:00:00,45.11,45.17,45.09,45.14,47514.0,38.1165,38.1672,38.0996,38.1419,47514.0
2020-01-31 12:05:00,45.14,45.2,45.14,45.18,25282.0,38.1419,38.1926,38.1419,38.1757,25282.0
2020-01-31 12:10:00,45.18,45.19,45.12,45.18,76736.0,38.1757,38.1841,38.125,38.1757,76736.0
2020-01-31 12:15:00,45.19,45.2,45.1,45.16,92723.0,38.1841,38.1926,38.1081,38.1588,92723.0
2020-01-31 12:20:00,45.16,45.2,45.16,45.18,33065.0,38.1588,38.1926,38.1588,38.1757,33065.0
2020-01-31 12:25:00,45.18,45.22,45.11,45.11,47347.0,38.1757,38.2095,38.1165,38.1165,47347.0
2020-01-31 12:30:00,45.12,45.16,45.1,45.16,34266.0,38.125,38.1588,38.1081,38.1588,34266.0
2020-01-31 12:35:00,45.15,45.2,45.11,45.12,68960.0,38.1503,38.1926,38.1165,38.125,68960.0
2020-01-31 12:40:00,45.12,45.16,45.05,45.07,59501.0,38.125,38.1588,38.0658,38.0827,59501.0
2020-01-31 12:45:00,45.07,45.13,45.04,45.05,44088.0,38.0827,38.1334,38.0574,38.0658,44088.0
2020-01-31 12:50:00,45.06,45.09,45.03,45.06,50376.0,38.0743,38.0996,38.0489,38.0743,50376.0
2020-01-31 12:55:00,45.05,45.09,45.02,45.08,35507.0,38.0658,38.0996,38.0405,38.0912,35507.0
2020-01-31 13:00:00,45.08,45.08,44.99,45.01,51340.0,38.0912,38.0912,38.0151,38.032,51340.0
2020-01-31 13:05:00,45.01,45.01,44.94,44.99,35895.0,38.032,38.032,37.9729,38.0151,35895.0
2020-01-31 13:10:00,45.0,45.01,44.96,45.01,32621.0,38.0236,38.032,37.9898,38.032,32621.0
2020-01-31 13:15:00,45.01,45.02,44.98,45.01,26217.0,38.032,38.0405,38.0067,38.032,26217.0
2020-01-31 13:20:00,45.01,45.05,44.98,45.02,40201.0,38.032,38.0658,38.0067,38.0405,40201.0
2020-01-31 13:25:00,45.02,45.06,44.99,45.0,36259.0,38.0405,38.0743,38.0151,38.0236,36259.0
2020-01-31 13:30:00,45.0,45.05,44.99,45.04,41042.0,38.0236,38.0658,38.0151,38.0574,41042.0
2020-01-31 13:35:00,45.04,45.07,45.02,45.07,31752.0,38.0574,38.0827,38.0405,38.0827,31752.0
2020-01-31 13:40:00,45.06,45.08,45.03,45.06,60005.0,38.0743,38.0912,38.0489,38.0743,60005.0
2020-01-31 13:45:00,45.06,45.15,45.03,45.15,49722.0,38.0743,38.1503,38.0489,38.1503,49722.0
2020-01-31 13:50:00,45.15,45.2,45.13,45.19,40420.0,38.1503,38.1926,38.1334,38.1841,40420.0
2020-01-31 13:55:00,45.18,45.22,45.17,45.22,28920.0,38.1757,38.2095,38.1672,38.2095,28920.0
2020-01-31 14:00:00,45.21,45.26,45.21,45.23,47152.0,38.201,38.2433,38.201,38.2179,47152.0
2020-01-31 14:05:00,45.23,45.29,45.23,45.29,33133.0,38.2179,38.2686,38.2179,38.2686,33133.0
2020-01-31 14:10:00,45.29,45.29,45.22,45.24,35570.0,38.2686,38.2686,38.2095,38.2264,35570.0
2020-01-31 14:15:00,45.24,45.32,45.23,45.31,37274.0,38.2264,38.294,38.2179,38.2855,37274.0
2020-01-31 14:20:00,45.31,45.31,45.26,45.3,69580.0,38.2855,38.2855,38.2433,38.2771,69580.0
2020-01-31 14:25:00,45.3,45.32,45.28,45.32,34140.0,38.2771,38.294,38.2602,38.294,34140.0
2020-01-31 14:30:00,45.31,45.32,45.23,45.24,75347.0,38.2855,38.294,38.2179,38.2264,75347.0
2020-01-31 14:35:00,45.25,45.29,45.2,45.24,55557.0,38.2348,38.2686,38.1926,38.2264,55557.0
2020-01-31 14:40:00,45.24,45.25,45.22,45.22,39351.0,38.2264,38.2348,38.2095,38.2095,39351.0
2020-01-31 14:45:00,45.22,45.22,45.19,45.22,34580.0,38.2095,38.2095,38.1841,38.2095,34580.0
2020-01-31 14:50:00,45.21,45.21,45.17,45.18,37286.0,38.201,38.201,38.1672,38.1757,37286.0
2020-01-31 14:55:00,45.17,45.22,45.14,45.21,64125.0,38.1672,38.2095,38.1419,38.201,64125.0
2020-01-31 15:00:00,45.22,45.23,45.2,45.21,27981.0,38.2095,38.2179,38.1926,38.201,27981.0
2020-01-31 15:05:00,45.21,45.21,45.17,45.18,38176.0,38.201,38.201,38.1672,38.1757,38176.0
2020-01-31 15:10:00,45.18,45.18,45.09,45.1,71614.0,38.1757,38.1757,38.0996,38.1081,71614.0
2020-01-31 15:15:00,45.1,45.16,45.08,45.08,58055.0,38.1081,38.1588,38.0912,38.0912,58055.0
2020-01-31 15:20:00,45.09,45.1,44.98,45.04,71467.0,38.0996,38.1081,38.0067,38.0574,71467.0
2020-01-31 15:25:00,45.03,45.04,44.99,45.01,52696.0,38.0489,38.0574,38.0151,38.032,52696.0
2020-01-31 15:30:00,45.0,45.04,44.96,45.02,65819.0,38.0236,38.0574,37.9898,38.0405,65819.0
2020-01-31 15:35:00,45.03,45.07,44.99,45.0,56423.0,38.0489,38.0827,38.0151,38.0236,56423.0
2020-01-31 15:40:00,44.99,45.01,44.93,44.98,139272.0,38.0151,38.032,37.9644,38.0067,139272.0
2020-01-31 15:45:00,44.98,45.06,44.97,45.05,128988.0,38.0067,38.0743,37.9982,38.0658,128988.0
2020-01-31 15:50:00,45.05,45.08,45.02,45.03,141951.0,38.0658,38.0912,38.0405,38.0489,141951.0
2020-01-31 15:55:00,45.03,45.07,45.0,45.05,312558.0,38.0489,38.0827,38.0236,38.0658,312558.0
2020-02-03 09:30:00,44.83,45.23,44.8,45.09,220150.0,37.8799,38.2179,37.8546,38.0996,220150.0
2020-02-03 09:35:00,45.09,45.16,44.97,45.15,58486.0,38.0996,38.1588,37.9982,38.1503,58486.0
2020-02-03 09:40:00,45.15,45.22,45.1,45.2,63817.0,38.1503,38.2095,38.1081,38.1926,63817.0
2020-02-03 09:45:00,45.2,45.3,45.16,45.23,113643.0,38.1926,38.2771,38.1588,38.2179,113643.0
2020-02-03 09:50:00,45.23,45.25,45.1,45.1,81350.0,38.2179,38.2348,38.1081,38.1081,81350.0
2020-02-03 09:55:00,45.11,45.11,44.88,44.91,64686.0,38.1165,38.1165,37.9222,37.9475,64686.0
2020-02-03 10:00:00,44.9,44.92,44.8,44.86,175814.0,37.9391,37.956,37.8546,37.9053,175814.0
2020-02-03 10:05:00,44.87,45.03,44.87,44.99,91148.0,37.9137,38.0489,37.9137,38.0151,91148.0
2020-02-03 10:10:00,44.98,45.01,44.92,44.93,57856.0,38.0067,38.032,37.956,37.9644,57856.0
2020-02-03 10:15:00,44.92,45.08,44.9,45.05,80241.0,37.956,38.0912,37.9391,38.0658,80241.0
2020-02-03 10:20:00,45.05,45.05,44.96,44.97,43260.0,38.0658,38.0658,37.9898,37.9982,43260.0
2020-02-03 10:25:00,44.96,45.03,44.91,45.0,66034.0,37.9898,38.0489,37.9475,38.0236,66034.0
2020-02-03 10:30:00,45.01,45.05,44.98,45.01,42560.0,38.032,38.0658,38.0067,38.032,42560.0
2020-02-03 10:35:00,45.01,45.02,44.94,44.97,49390.0,38.032,38.0405,37.9729,37.9982,49390.0
2020-02-03 10:40:00,44.96,45.12,44.96,45.07,64944.0,37.9898,38.125,37.9898,38.0827,64944.0
2020-02-03 10:45:00,45.07,45.15,45.02,45.14,35432.0,38.0827,38.1503,38.0405,38.1419,35432.0
2020-02-03 10:50:00,45.14,45.18,45.08,45.13,56230.0,38.1419,38.1757,38.0912,38.1334,56230.0
2020-02-03 10:55:00,45.13,45.18,45.09,45.1,67816.0,38.1334,38.1757,38.0996,38.1081,67816.0
2020-02-03 11:00:00,45.09,45.13,45.05,45.13,73716.0,38.0996,38.1334,38.0658,38.1334,73716.0
2020-02-03 11:05:00,45.13,45.2,45.05,45.1,49432.0,38.1334,38.1926,38.0658,38.1081,49432.0
2020-02-03 11:10:00,45.1,45.18,45.1,45.18,48965.0,38.1081,38.1757,38.1081,38.1757,48965.0
2020-02-03 11:15:00,45.18,45.24,45.09,45.19,56722.0,38.1757,38.2264,38.0996,38.1841,56722.0
2020-02-03 11:20:00,45.2,45.25,45.16,45.22,54056.0,38.1926,38.2348,38.1588,38.2095,54056.0
2020-02-03 11:25:00,45.22,45.29,45.17,45.27,51106.0,38.2095,38.2686,38.1672,38.2517,51106.0
2020-02-03 11:30:00,45.28,45.3,45.24,45.27,58375.0,38.2602,38.2771,38.2264,38.2517,58375.0
2020-02-03 11:35:00,45.27,45.34,45.26,45.29,154356.0,38.2517,38.3109,38.2433,38.2686,154356.0
2020-02-03 11:40:00,45.29,45.34,45.22,45.34,42894.0,38.2686,38.3109,38.2095,38.3109,42894.0
2020-02-03 11:45:00,45.33,45.36,45.28,45.32,37048.0,38.3024,38.3278,38.2602,38.294,37048.0
2020-02-03 11:50:00,45.31,45.36,45.27,45.3,38877.0,38.2855,38.3278,38.2517,38.2771,38877.0
2020-02-03 11:55:00,45.3,45.32,45.22,45.24,24349.0,38.2771,38.294,38.2095,38.2264,24349.0
2020-02-03 12:00:00,45.25,45.25,45.13,45.15,96470.0,38.2348,38.2348,38.1334,38.1503,96470.0
2020-02-03 12:05:00,45.14,45.18,45.07,45.07,54328.0,38.1419,38.1757,38.0827,38.0827,54328.0
2020-02-03 12:10:00,45.08,45.13,45.04,45.05,70783.0,38.0912,38.1334,38.0574,38.0658,70783.0
2020-02-03 12:15:00,45.05,45.11,44.99,45.11,75741.0,38.0658,38.1165,38.0151,38.1165,75741.0
2020-02-03 12:20:00,45.1,45.15,45.09,45.15,24393.0,38.1081,38.1503,38.0996,38.1503,24393.0
2020-02-03 12:25:00,45.15,45.17,45.11,45.11,130503.0,38.1503,38.1672,38.1165,38.1165,130503.0
2020-02-03 12:30:00,45.12,45.17,45.12,45.17,32273.0,38.125,38.1672,38.125,38.1672,32273.0
2020-02-03 12:35:00,45.18,45.22,45.16,45.19,42878.0,38.1757,38.2095,38.1588,38.1841,42878.0
2020-02-03 12:40:00,45.19,45.26,45.18,45.23,26167.0,38.1841,38.2433,38.1757,38.2179,26167.0
2020-02-03 12:45:00,45.23,45.28,45.23,45.28,27015.0,38.2179,38.2602,38.2179,38.2602,27015.0
2020-02-03 12:50:00,45.27,45.29,45.2,45.21,36749.0,38.2517,38.2686,38.1926,38.201,36749.0
2020-02-03 12:55:00,45.21,45.25,45.2,45.25,54447.0,38.201,38.2348,38.1926,38.2348,54447.0
2020-02-03 13:00:00,45.25,45.3,45.23,45.3,47386.0,38.2348,38.2771,38.2179,38.2771,47386.0
2020-02-03 13:05:00,45.3,45.31,45.27,45.29,33797.0,38.2771,38.2855,38.2517,38.2686,33797.0
2020-02-03 13:10:00,45.29,45.35,45.28,45.3,38135.0,38.2686,38.3193,38.2602,38.2771,38135.0
2020-02-03 13:15:00,45.3,45.31,45.26,45.26,28269.0,38.2771,38.2855,38.2433,38.2433,28269.0
2020-02-03 13:20:00,45.26,45.3,45.25,45.26,28499.0,38.2433,38.2771,38.2348,38.2433,28499.0
2020-02-03 13:25:00,45.26,45.26,45.21,45.23,46210.0,38.2433,38.2433,38.201,38.2179,46210.0
2020-02-03 13:30:00,45.23,45.26,45.2,45.26,31111.0,38.2179,38.2433,38.1926,38.2433,31111.0
2020-02-03 13:35:00,45.26,45.26,45.21,45.21,28200.0,38.2433,38.2433,38.201,38.201,28200.0
2020-02-03 13:40:00,45.21,45.23,45.2,45.21,20005.0,38.201,38.2179,38.1926,38.201,20005.0
2020-02-03 13:45:00,45.21,45.21,45.14,45.18,27214.0,38.201,38.201,38.1419,38.1757,27214.0
2020-02-03 13:50:00,45.18,45.18,45.13,45.15,26527.0,38.1757,38.1757,38.1334,38.1503,26527.0
2020-02-03 13:55:00,45.15,45.2,45.14,45.19,26765.0,38.1503,38.1926,38.1419,38.1841,26765.0
2020-02-03 14:00:00,45.2,45.24,45.19,45.21,32806.0,38.1926,38.2264,38.1841,38.201,32806.0
2020-02-03 14:05:00,45.21,45.21,45.16,45.19,33613.0,38.201,38.201,38.1588,38.1841,33613.0
2020-02-03 14:10:00,45.18,45.22,45.16,45.22,26360.0,38.1757,38.2095,38.1588,38.2095,26360.0
2020-02-03 14:15:00,45.21,45.27,45.21,45.27,29417.0,38.201,38.2517,38.201,38.2517,29417.0
2020-02-03 14:20:00,45.28,45.31,45.26,45.29,35887.0,38.2602,38.2855,38.2433,38.2686,35887.0
2020-02-03 14:25:00,45.29,45.35,45.27,45.34,37989.0,38.2686,38.3193,38.2517,38.3109,37989.0
2020-02-03 14:30:00,45.35,45.42,45.35,45.42,52293.0,38.3193,38.3785,38.3193,38.3785,52293.0
2020-02-03 14:35:00,45.41,45.45,45.41,45.45,64689.0,38.37,38.4038,38.37,38.4038,64689.0
2020-02-03 14:40:00,45.45,45.49,45.44,45.46,58871.0,38.4038,38.4376,38.3954,38.4123,58871.0
2020-02-03 14:45:00,45.46,45.54,45.45,45.54,104994.0,38.4123,38.4799,38.4038,38.4799,104994.0
2020-02-03 14:50:00,45.54,45.56,45.5,45.55,131985.0,38.4799,38.4968,38.4461,38.4883,131985.0
2020-02-03 14:55:00,45.55,45.66,45.55,45.58,89030.0,38.4883,38.5813,38.4883,38.5137,89030.0
2020-02-03 15:00:00,45.58,45.65,45.57,45.64,55229.0,38.5137,38.5728,38.5052,38.5644,55229.0
2020-02-03 15:05:00,45.64,45.71,45.64,45.68,76117.0,38.5644,38.6235,38.5644,38.5982,76117.0
2020-02-03 15:10:00,45.69,45.69,45.63,45.63,76240.0,38.6066,38.6066,38.5559,38.5559,76240.0
2020-02-03 15:15:00,45.63,45.69,45.62,45.65,74076.0,38.5559,38.6066,38.5475,38.5728,74076.0
2020-02-03 15:20:00,45.65,45.66,45.6,45.65,72162.0,38.5728,38.5813,38.5306,38.5728,72162.0
2020-02-03 15:25:00,45.65,45.66,45.56,45.58,75576.0,38.5728,38.5813,38.4968,38.5137,75576.0
2020-02-03 15:30:00,45.58,45.62,45.54,45.57,88191.0,38.5137,38.5475,38.4799,38.5052,88191.0
2020-02-03 15:35:00,45.58,45.58,45.48,45.52,96779.0,38.5137,38.5137,38.4292,38.463,96779.0
2020-02-03 15:40:00,45.52,45.59,45.51,45.58,113176.0,38.463,38.5221,38.4545,38.5137,113176.0
2020-02-03 15:45:00,45.58,45.58,45.49,45.54,125121.0,38.5137,38.5137,38.4376,38.4799,125121.0
2020-02-03 15:50:00,45.54,45.57,45.49,45.56,189690.0,38.4799,38.5052,38.4376,38.4968,189690.0
2020-02-03 15:55:00,45.56,45.59,45.5,45.59,561662.0,38.4968,38.5221,38.4461,38.5221,561662.0
2020-02-04 09:30:00,44.92,44.97,44.16,44.29,597755.0,37.956,37.9982,37.3138,37.4237,597755.0
2020-02-04 09:35:00,44.28,44.46,44.24,44.46,315229.0,37.4152,37.5673,37.3814,37.5673,315229.0
2020-02-04 09:40:00,44.47,44.65,44.46,44.57,156741.0,37.5758,37.7278,37.5673,37.6602,156741.0
2020-02-04 09:45:00,44.57,44.64,44.49,44.5,200657.0,37.6602,37.7194,37.5927,37.6011,200657.0
2020-02-04 09:50:00,44.49,44.57,44.43,44.47,277729.0,37.5927,37.6602,37.542,37.5758,277729.0
2020-02-04 09:55:00,44.47,44.49,44.29,44.35,240852.0,37.5758,37.5927,37.4237,37.4744,240852.0
2020-02-04 10:00:00,44.35,44.43,44.31,44.34,89333.0,37.4744,37.542,37.4406,37.4659,89333.0
2020-02-04 10:05:00,44.34,44.38,44.22,44.3,151334.0,37.4659,37.4997,37.3645,37.4321,151334.0
2020-02-04 10:10:00,44.28,44.33,44.21,44.26,109854.0,37.4152,37.4575,37.3561,37.3983,109854.0
2020-02-04 10:15:00,44.23,44.27,44.1,44.11,151441.0,37.373,37.4068,37.2631,37.2716,151441.0
2020-02-04 10:20:00,44.1,44.14,43.97,44.02,134188.0,37.2631,37.2969,37.1533,37.1955,134188.0
2020-02-04 10:25:00,44.02,44.06,43.9,43.9,104599.0,37.1955,37.2293,37.0941,37.0941,104599.0
2020-02-04 10:30:00,43.9,43.99,43.83,43.98,130006.0,37.0941,37.1702,37.035,37.1617,130006.0
2020-02-04 10:35:00,43.98,44.05,43.88,43.91,100349.0,37.1617,37.2209,37.0772,37.1026,100349.0
2020-02-04 10:40:00,43.91,43.96,43.82,43.84,164856.0,37.1026,37.1448,37.0265,37.0434,164856.0
2020-02-04 10:45:00,43.84,43.88,43.81,43.81,86322.0,37.0434,37.0772,37.0181,37.0181,86322.0
2020-02-04 10:50:00,43.82,43.91,43.78,43.88,120006.0,37.0265,37.1026,36.9927,37.0772,120006.0
2020-02-04 10:55:00,43.89,43.96,43.83,43.96,72734.0,37.0857,37.1448,37.035,37.1448,72734.0
2020-02-04 11:00:00,43.96,43.97,43.82,43.82,81106.0,37.1448,37.1533,37.0265,37.0265,81106.0
2020-02-04 11:05:00,43.83,43.89,43.78,43.89,77973.0,37.035,37.0857,36.9927,37.0857,77973.0
2020-02-04 11:10:00,43.88,43.89,43.8,43.82,86967.0,37.0772,37.0857,37.0096,37.0265,86967.0
2020-02-04 11:15:00,43.82,43.82,43.75,43.79,102360.0,37.0265,37.0265,36.9674,37.0012,102360.0
2020-02-04 11:20:00,43.79,43.79,43.6,43.63,121825.0,37.0012,37.0012,36.8406,36.866,121825.0
2020-02-04 11:25:00,43.62,43.64,43.53,43.62,150232.0,36.8575,36.8744,36.7815,36.8575,150232.0
2020-02-04 11:30:00,43.63,43.72,43.56,43.72,90187.0,36.866,36.942,36.8068,36.942,90187.0
2020-02-04 11:35:00,43.72,43.75,43.69,43.73,59680.0,36.942,36.9674,36.9167,36.9505,59680.0
2020-02-04 11:40:00,43.73,43.83,43.72,43.78,93257.0,36.9505,37.035,36.942,36.9927,93257.0
2020-02-04 11:45:00,43.77,43.84,43.77,43.82,62249.0,36.9843,37.0434,36.9843,37.0265,62249.0
2020-02-04 11:50:00,43.82,43.85,43.79,43.85,85990.0,37.0265,37.0519,37.0012,37.0519,85990.0
2020-02-04 11:55:00,43.85,43.89,43.77,43.78,71526.0,37.0519,37.0857,36.9843,36.9927,71526.0
2020-02-04 12:00:00,43.77,43.8,43.71,43.72,72369.0,36.9843,37.0096,36.9336,36.942,72369.0
2020-02-04 12:05:00,43.72,43.75,43.63,43.67,55411.0,36.942,36.9674,36.866,36.8998,55411.0
2020-02-04 12:10:00,43.68,43.79,43.66,43.67,40851.0,36.9082,37.0012,36.8913,36.8998,40851.0
2020-02-04 12:15:00,43.67,43.8,43.66,43.79,66886.0,36.8998,37.0096,36.8913,37.0012,66886.0
2020-02-04 12:20:00,43.8,43.81,43.75,43.77,47983.0,37.0096,37.0181,36.9674,36.9843,47983.0
2020-02-04 12:25:00,43.78,43.81,43.76,43.8,57777.0,36.9927,37.0181,36.9758,37.0096,57777.0
2020-02-04 12:30:00,43.8,43.81,43.76,43.78,41187.0,37.0096,37.0181,36.9758,36.9927,41187.0
2020-02-04 12:35:00,43.77,43.86,43.76,43.86,79886.0,36.9843,37.0603,36.9758,37.0603,79886.0
2020-02-04 12:40:00,43.85,43.86,43.74,43.75,27691.0,37.0519,37.0603,36.9589,36.9674,27691.0
2020-02-04 12:45:00,43.75,43.78,43.68,43.72,56776.0,36.9674,36.9927,36.9082,36.942,56776.0
2020-02-04 12:50:00,43.72,43.76,43.7,43.75,19036.0,36.942,36.9758,36.9251,36.9674,19036.0
2020-02-04 12:55:00,43.76,43.78,43.74,43.75,23185.0,36.9758,36.9927,36.9589,36.9674,23185.0
2020-02-04 13:00:00,43.74,43.75,43.69,43.75,37748.0,36.9589,36.9674,36.9167,36.9674,37748.0
2020-02-04 13:05:00,43.75,43.76,43.72,43.76,19664.0,36.9674,36.9758,36.942,36.9758,19664.0
2020-02-04 13:10:00,43.76,43.77,43.73,43.74,43479.0,36.9758,36.9843,36.9505,36.9589,43479.0
2020-02-04 13:15:00,43.75,43.81,43.73,43.8,19962.0,36.9674,37.0181,36.9505,37.0096,19962.0
2020-02-04 13:20:00,43.79,43.82,43.77,43.82,43818.0,37.0012,37.0265,36.9843,37.0265,43818.0
2020-02-04 13:25:00,43.83,43.93,43.83,43.86,64975.0,37.035,37.1195,37.035,37.0603,64975.0
2020-02-04 13:30:00,43.87,43.88,43.81,43.86,40232.0,37.0688,37.0772,37.0181,37.0603,40232.0
2020-02-04 13:35:00,43.87,43.87,43.81,43.84,44837.0,37.0688,37.0688,37.0181,37.0434,44837.0
2020-02-04 13:40:00,43.84,43.92,43.83,43.89,37963.0,37.0434,37.111,37.035,37.0857,37963.0
2020-02-04 13:45:00,43.9,43.93,43.87,43.93,22828.0,37.0941,37.1195,37.0688,37.1195,22828.0
2020-02-04 13:50:00,43.93,43.94,43.89,43.91,41203.0,37.1195,37.1279,37.0857,37.1026,41203.0
2020-02-04 13:55:00,43.91,43.98,43.89,43.91,43311.0,37.1026,37.1617,37.0857,37.1026,43311.0
2020-02-04 14:00:00,43.91,43.95,43.89,43.93,41166.0,37.1026,37.1364,37.0857,37.1195,41166.0
2020-02-04 14:05:00,43.94,43.98,43.92,43.98,28271.0,37.1279,37.1617,37.111,37.1617,28271.0
2020-02-04 14:10:00,43.98,43.98,43.94,43.96,48970.0,37.1617,37.1617,37.1279,37.1448,48970.0
2020-02-04 14:15:00,43.96,44.02,43.94,44.02,57318.0,37.1448,37.1955,37.1279,37.1955,57318.0
2020-02-04 14:20:00,44.02,44.04,44.0,44.02,50951.0,37.1955,37.2124,37.1786,37.1955,50951.0
2020-02-04 14:25:00,44.02,44.06,44.0,44.03,52674.0,37.1955,37.2293,37.1786,37.204,52674.0
2020-02-04 14:30:00,44.03,44.04,43.95,43.98,97318.0,37.204,37.2124,37.1364,37.1617,97318.0
2020-02-04 14:35:00,43.98,44.06,43.94,44.05,74059.0,37.1617,37.2293,37.1279,37.2209,74059.0
2020-02-04 14:40:00,44.06,44.1,44.02,44.07,76981.0,37.2293,37.2631,37.1955,37.2378,76981.0
2020-02-04 14:45:00,44.08,44.13,44.06,44.07,52142.0,37.2462,37.2885,37.2293,37.2378,52142.0
2020-02-04 14:50:00,44.07,44.15,44.05,44.15,50711.0,37.2378,37.3054,37.2209,37.3054,50711.0
2020-02-04 14:55:00,44.14,44.2,44.12,44.15,53259.0,37.2969,37.3476,37.28,37.3054,53259.0
2020-02-04 15:00:00,44.15,44.22,44.15,44.19,66524.0,37.3054,37.3645,37.3054,37.3392,66524.0
2020-02-04 15:05:00,44.19,44.23,44.17,44.2,81511.0,37.3392,37.373,37.3223,37.3476,81511.0
2020-02-04 15:10:00,44.2,44.31,44.19,44.3,60351.0,37.3476,37.4406,37.3392,37.4321,60351.0
2020-02-04 15:15:00,44.3,44.35,44.29,44.32,66060.0,37.4321,37.4744,37.4237,37.449,66060.0
2020-02-04 15:20:00,44.32,44.39,44.32,44.36,82630.0,37.449,37.5082,37.449,37.4828,82630.0
2020-02-04 15:25:00,44.36,44.41,44.35,44.37,76973.0,37.4828,37.5251,37.4744,37.4913,76973.0
2020-02-04 15:30:00,44.37,44.37,44.33,44.35,77358.0,37.4913,37.4913,37.4575,37.4744,77358.0
2020-02-04 15:35:00,44.36,44.4,44.31,44.36,147071.0,37.4828,37.5166,37.4406,37.4828,147071.0
2020-02-04 15:40:00,44.36,44.39,44.35,44.36,110789.0,37.4828,37.5082,37.4744,37.4828,110789.0
2020-02-04 15:45:00,44.36,44.36,44.3,44.34,158114.0,37.4828,37.4828,37.4321,37.4659,158114.0
2020-02-04 15:50:00,44.35,44.35,44.22,44.27,264856.0,37.4744,37.4744,37.3645,37.4068,264856.0
2020-02-04 15:55:00,44.27,44.27,44.2,44.23,446259.0,37.4068,37.4068,37.3476,37.373,446259.0
2020-02-05 09:30:00,44.07,44.15,44.0,44.11,161305.0,37.2378,37.3054,37.1786,37.2716,161305.0
2020-02-05 09:35:00,44.11,44.11,44.0,44.09,100018.0,37.2716,37.2716,37.1786,37.2547,100018.0
2020-02-05 09:40:00,44.09,44.14,43.99,44.01,58300.0,37.2547,37.2969,37.1702,37.1871,58300.0
2020-02-05 09:45:00,44.01,44.02,43.94,43.98,52586.0,37.1871,37.1955,37.1279,37.1617,52586.0
2020-02-05 09:50:00,43.97,44.04,43.91,43.91,69238.0,37.1533,37.2124,37.1026,37.1026,69238.0
2020-02-05 09:55:00,43.91,44.04,43.85,44.04,66976.0,37.1026,37.2124,37.0519,37.2124,66976.0
2020-02-05 10:00:00,44.03,44.04,43.89,43.95,56001.0,37.204,37.2124,37.0857,37.1364,56001.0
2020-02-05 10:05:00,43.96,44.04,43.93,43.99,82173.0,37.1448,37.2124,37.1195,37.1702,82173.0
2020-02-05 10:10:00,43.98,44.01,43.91,43.96,79185.0,37.1617,37.1871,37.1026,37.1448,79185.0
2020-02-05 10:15:00,43.94,44.06,43.94,44.0,57157.0,37.1279,37.2293,37.1279,37.1786,57157.0
2020-02-05 10:20:00,44.0,44.02,43.94,43.95,77813.0,37.1786,37.1955,37.1279,37.1364,77813.0
2020-02-05 10:25:00,43.96,44.13,43.96,44.1,80202.0,37.1448,37.2885,37.1448,37.2631,80202.0
2020-02-05 10:30:00,44.1,44.15,44.04,44.06,95135.0,37.2631,37.3054,37.2124,37.2293,95135.0
2020-02-05 10:35:00,44.05,44.1,44.03,44.08,60821.0,37.2209,37.2631,37.204,37.2462,60821.0
2020-02-05 10:40:00,44.09,44.15,44.08,44.11,42357.0,37.2547,37.3054,37.2462,37.2716,42357.0
2020-02-05 10:45:00,44.12,44.14,44.08,44.12,56677.0,37.28,37.2969,37.2462,37.28,56677.0
2020-02-05 10:50:00,44.11,44.22,44.11,44.19,44613.0,37.2716,37.3645,37.2716,37.3392,44613.0
2020-02-05 10:55:00,44.2,44.27,44.17,44.27,60531.0,37.3476,37.4068,37.3223,37.4068,60531.0
2020-02-05 11:00:00,44.27,44.29,44.25,44.28,52745.0,37.4068,37.4237,37.3899,37.4152,52745.0
2020-02-05 11:05:00,44.27,44.27,44.19,44.2,40469.0,37.4068,37.4068,37.3392,37.3476,40469.0
2020-02-05 11:10:00,44.2,44.35,44.19,44.32,57877.0,37.3476,37.4744,37.3392,37.449,57877.0
2020-02-05 11:15:00,44.32,44.35,44.27,44.34,86367.0,37.449,37.4744,37.4068,37.4659,86367.0
2020-02-05 11:20:00,44.34,44.35,44.28,44.3,37306.0,37.4659,37.4744,37.4152,37.4321,37306.0
2020-02-05 11:25:00,44.32,44.33,44.27,44.3,27168.0,37.449,37.4575,37.4068,37.4321,27168.0
2020-02-05 11:30:00,44.29,44.35,44.28,44.34,30620.0,37.4237,37.4744,37.4152,37.4659,30620.0
2020-02-05 11:35:00,44.34,44.39,44.33,44.37,67548.0,37.4659,37.5082,37.4575,37.4913,67548.0
2020-02-05 11:40:00,44.37,44.37,44.29,44.29,58528.0,37.4913,37.4913,37.4237,37.4237,58528.0
2020-02-05 11:45:00,44.3,44.33,44.27,44.28,38379.0,37.4321,37.4575,37.4068,37.4152,38379.0
2020-02-05 11:50:00,44.29,44.33,44.28,44.3,39985.0,37.4237,37.4575,37.4152,37.4321,39985.0
2020-02-05 11:55:00,44.3,44.34,44.29,44.3,30749.0,37.4321,37.4659,37.4237,37.4321,30749.0
2020-02-05 12:00:00,44.3,44.35,44.29,44.34,42879.0,37.4321,37.4744,37.4237,37.4659,42879.0
2020-02-05 12:05:00,44.35,44.35,44.27,44.28,27951.0,37.4744,37.4744,37.4068,37.4152,27951.0
2020-02-05 12:10:00,44.27,44.3,44.25,44.29,30211.0,37.4068,37.4321,37.3899,37.4237,30211.0
2020-02-05 12:15:00,44.29,44.33,44.28,44.32,28762.0,37.4237,37.4575,37.4152,37.449,28762.0
2020-02-05 12:20:00,44.31,44.33,44.27,44.28,34513.0,37.4406,37.4575,37.4068,37.4152,34513.0
2020-02-05 12:25:00,44.29,44.31,44.28,44.3,23160.0,37.4237,37.4406,37.4152,37.4321,23160.0
2020-02-05 12:30:00,44.31,44.31,44.28,44.3,29749.0,37.4406,37.4406,37.4152,37.4321,29749.0
2020-02-05 12:35:00,44.29,44.33,44.29,44.29,28914.0,37.4237,37.4575,37.4237,37.4237,28914.0
2020-02-05 12:40:00,44.3,44.3,44.22,44.23,27595.0,37.4321,37.4321,37.3645,37.373,27595.0
2020-02-05 12:45:00,44.23,44.29,44.22,44.28,30595.0,37.373,37.4237,37.3645,37.4152,30595.0
2020-02-05 12:50:00,44.29,44.29,44.25,44.27,16223.0,37.4237,37.4237,37.3899,37.4068,16223.0
2020-02-05 12:55:00,44.27,44.31,44.26,44.28,29394.0,37.4068,37.4406,37.3983,37.4152,29394.0
2020-02-05 13:00:00,44.27,44.3,44.26,44.3,34880.0,37.4068,37.4321,37.3983,37.4321,34880.0
2020-02-05 13:05:00,44.29,44.31,44.29,44.3,13083.0,37.4237,37.4406,37.4237,37.4321,13083.0
2020-02-05 13:10:00,44.31,44.32,44.28,44.28,15733.0,37.4406,37.449,37.4152,37.4152,15733.0
2020-02-05 13:15:00,44.29,44.29,44.21,44.22,25701.0,37.4237,37.4237,37.3561,37.3645,25701.0
2020-02-05 13:20:00,44.22,44.22,44.15,44.15,35421.0,37.3645,37.3645,37.3054,37.3054,35421.0
2020-02-05 13:25:00,44.15,44.18,44.14,44.16,16503.0,37.3054,37.3307,37.2969,37.3138,16503.0
2020-02-05 13:30:00,44.16,44.17,44.1,44.11,30997.0,37.3138,37.3223,37.2631,37.2716,30997.0
2020-02-05 13:35:00,44.11,44.21,44.1,44.21,39764.0,37.2716,37.3561,37.2631,37.3561,39764.0
2020-02-05 13:40:00,44.2,44.22,44.18,44.21,35989.0,37.3476,37.3645,37.3307,37.3561,35989.0
2020-02-05 13:45:00,44.21,44.26,44.18,44.23,53470.0,37.3561,37.3983,37.3307,37.373,53470.0
2020-02-05 13:50:00,44.23,44.31,44.21,44.3,57966.0,37.373,37.4406,37.3561,37.4321,57966.0
2020-02-05 13:55:00,44.3,44.31,44.22,44.22,62062.0,37.4321,37.4406,37.3645,37.3645,62062.0
2020-02-05 14:00:00,44.21,44.23,44.19,44.22,30605.0,37.3561,37.373,37.3392,37.3645,30605.0
2020-02-05 14:05:00,44.22,44.27,44.21,44.27,36199.0,37.3645,37.4068,37.3561,37.4068,36199.0
2020-02-05 14:10:00,44.27,44.27,44.21,44.22,60272.0,37.4068,37.4068,37.3561,37.3645,60272.0
2020-02-05 14:15:00,44.21,44.23,44.18,44.23,43902.0,37.3561,37.373,37.3307,37.373,43902.0
2020-02-05 14:20:00,44.23,44.23,44.18,44.2,36631.0,37.373,37.373,37.3307,37.3476,36631.0
2020-02-05 14:25:00,44.2,44.22,44.17,44.18,39154.0,37.3476,37.3645,37.3223,37.3307,39154.0
2020-02-05 14:30:00,44.19,44.24,44.18,44.22,37278.0,37.3392,37.3814,37.3307,37.3645,37278.0
2020-02-05 14:35:00,44.22,44.24,44.21,44.21,19773.0,37.3645,37.3814,37.3561,37.3561,19773.0
2020-02-05 14:40:00,44.21,44.23,44.2,44.2,37484.0,37.3561,37.373,37.3476,37.3476,37484.0
2020-02-05 14:45:00,44.2,44.26,44.2,44.26,36765.0,37.3476,37.3983,37.3476,37.3983,36765.0
2020-02-05 14:50:00,44.26,44.28,44.23,44.27,64755.0,37.3983,37.4152,37.373,37.4068,64755.0
2020-02-05 14:55:00,44.28,44.31,44.25,44.3,39585.0,37.4152,37.4406,37.3899,37.4321,39585.0
2020-02-05 15:00:00,44.3,44.38,44.3,44.38,55777.0,37.4321,37.4997,37.4321,37.4997,55777.0
2020-02-05 15:05:00,44.37,44.45,44.37,44.41,62912.0,37.4913,37.5589,37.4913,37.5251,62912.0
2020-02-05 15:10:00,44.41,44.43,44.39,44.43,41380.0,37.5251,37.542,37.5082,37.542,41380.0
2020-02-05 15:15:00,44.43,44.46,44.43,44.45,49033.0,37.542,37.5673,37.542,37.5589,49033.0
2020-02-05 15:20:00,44.45,44.47,44.38,44.4,65416.0,37.5589,37.5758,37.4997,37.5166,65416.0
2020-02-05 15:25:00,44.4,44.41,44.37,44.39,53217.0,37.5166,37.5251,37.4913,37.5082,53217.0
2020-02-05 15:30:00,44.39,44.39,44.35,44.36,42201.0,37.5082,37.5082,37.4744,37.4828,42201.0
2020-02-05 15:35:00,44.37,44.42,44.36,44.41,79465.0,37.4913,37.5335,37.4828,37.5251,79465.0
2020-02-05 15:40:00,44.4,44.42,44.37,44.39,84658.0,37.5166,37.5335,37.4913,37.5082,84658.0
2020-02-05 15:45:00,44.39,44.44,44.38,44.44,84962.0,37.5082,37.5504,37.4997,37.5504,84962.0
2020-02-05 15:50:00,44.44,44.45,44.22,44.24,474892.0,37.5504,37.5589,37.3645,37.3814,474892.0
2020-02-05 15:55:00,44.24,44.3,44.22,44.3,495422.0,37.3814,37.4321,37.3645,37.4321,495422.0
2020-02-06 09:30:00,44.33,44.33,44.17,44.27,127945.0,37.4575,37.4575,37.3223,37.4068,127945.0
2020-02-06 09:35:00,44.26,44.43,44.23,44.41,101209.0,37.3983,37.542,37.373,37.5251,101209.0
2020-02-06 09:40:00,44.41,44.41,44.31,44.32,58398.0,37.5251,37.5251,37.4406,37.449,58398.0
2020-02-06 09:45:00,44.31,44.36,44.3,44.35,33310.0,37.4406,37.4828,37.4321,37.4744,33310.0
2020-02-06 09:50:00,44.36,44.41,44.34,44.37,104129.0,37.4828,37.5251,37.4659,37.4913,104129.0
2020-02-06 09:55:00,44.38,44.41,44.32,44.35,55090.0,37.4997,37.5251,37.449,37.4744,55090.0
2020-02-06 10:00:00,44.34,44.41,44.31,44.39,34806.0,37.4659,37.5251,37.4406,37.5082,34806.0
2020-02-06 10:05:00,44.38,44.41,44.32,44.41,39069.0,37.4997,37.5251,37.449,37.5251,39069.0
2020-02-06 10:10:00,44.4,44.41,44.33,44.38,49713.0,37.5166,37.5251,37.4575,37.4997,49713.0
2020-02-06 10:15:00,44.36,44.42,44.35,44.37,75156.0,37.4828,37.5335,37.4744,37.4913,75156.0
2020-02-06 10:20:00,44.38,44.45,44.35,44.38,55721.0,37.4997,37.5589,37.4744,37.4997,55721.0
2020-02-06 10:25:00,44.39,44.39,44.24,44.31,57635.0,37.5082,37.5082,37.3814,37.4406,57635.0
2020-02-06 10:30:00,44.32,44.34,44.24,44.26,49315.0,37.449,37.4659,37.3814,37.3983,49315.0
2020-02-06 10:35:00,44.26,44.27,44.17,44.22,30217.0,37.3983,37.4068,37.3223,37.3645,30217.0
2020-02-06 10:40:00,44.21,44.28,44.19,44.27,25247.0,37.3561,37.4152,37.3392,37.4068,25247.0
2020-02-06 10:45:00,44.27,44.28,44.2,44.28,39054.0,37.4068,37.4152,37.3476,37.4152,39054.0
2020-02-06 10:50:00,44.27,44.27,44.23,44.26,23024.0,37.4068,37.4068,37.373,37.3983,23024.0
2020-02-06 10:55:00,44.25,44.35,44.23,44.3,32286.0,37.3899,37.4744,37.373,37.4321,32286.0
2020-02-06 11:00:00,44.31,44.33,44.27,44.32,28032.0,37.4406,37.4575,37.4068,37.449,28032.0
2020-02-06 11:05:00,44.33,44.36,44.3,44.32,28707.0,37.4575,37.4828,37.4321,37.449,28707.0
2020-02-06 11:10:00,44.31,44.33,44.28,44.28,22937.0,37.4406,37.4575,37.4152,37.4152,22937.0
2020-02-06 11:15:00,44.29,44.31,44.26,44.29,23609.0,37.4237,37.4406,37.3983,37.4237,23609.0
2020-02-06 11:20:00,44.28,44.4,44.28,44.39,28989.0,37.4152,37.5166,37.4152,37.5082,28989.0
2020-02-06 11:25:00,44.4,44.41,44.36,44.36,52067.0,37.5166,37.5251,37.4828,37.4828,52067.0
2020-02-06 11:30:00,44.37,44.41,44.33,44.4,31955.0,37.4913,37.5251,37.4575,37.5166,31955.0
2020-02-06 11:35:00,44.4,44.42,44.39,44.4,38674.0,37.5166,37.5335,37.5082,37.5166,38674.0
2020-02-06 11:40:00,44.41,44.45,44.4,44.43,31695.0,37.5251,37.5589,37.5166,37.542,31695.0
2020-02-06 11:45:00,44.42,44.51,44.42,44.51,31181.0,37.5335,37.6096,37.5335,37.6096,31181.0
2020-02-06 11:50:00,44.5,44.54,44.5,44.52,23426.0,37.6011,37.6349,37.6011,37.618,23426.0
2020-02-06 11:55:00,44.52,44.57,44.49,44.57,22981.0,37.618,37.6602,37.5927,37.6602,22981.0
2020-02-06 12:00:00,44.56,44.57,44.47,44.55,36862.0,37.6518,37.6602,37.5758,37.6433,36862.0
2020-02-06 12:05:00,44.55,44.59,44.53,44.58,18491.0,37.6433,37.6771,37.6264,37.6687,18491.0
2020-02-06 12:10:00,44.58,44.58,44.51,44.54,40077.0,37.6687,37.6687,37.6096,37.6349,40077.0
2020-02-06 12:15:00,44.54,44.56,44.52,44.55,17905.0,37.6349,37.6518,37.618,37.6433,17905.0
2020-02-06 12:20:00,44.54,44.57,44.51,44.57,20536.0,37.6349,37.6602,37.6096,37.6602,20536.0
2020-02-06 12:25:00,44.56,44.57,44.52,44.53,21351.0,37.6518,37.6602,37.618,37.6264,21351.0
2020-02-06 12:30:00,44.53,44.56,44.52,44.54,18139.0,37.6264,37.6518,37.618,37.6349,18139.0
2020-02-06 12:35:00,44.54,44.57,44.54,44.56,22718.0,37.6349,37.6602,37.6349,37.6518,22718.0
2020-02-06 12:40:00,44.56,44.56,44.51,44.52,14573.0,37.6518,37.6518,37.6096,37.618,14573.0
2020-02-06 12:45:00,44.52,44.57,44.5,44.57,35407.0,37.618,37.6602,37.6011,37.6602,35407.0
2020-02-06 12:50:00,44.57,44.6,44.57,44.59,13172.0,37.6602,37.6856,37.6602,37.6771,13172.0
2020-02-06 12:55:00,44.59,44.6,44.48,44.48,36538.0,37.6771,37.6856,37.5842,37.5842,36538.0
2020-02-06 13:00:00,44.49,44.56,44.49,44.51,47534.0,37.5927,37.6518,37.5927,37.6096,47534.0
2020-02-06 13:05:00,44.52,44.54,44.49,44.53,16155.0,37.618,37.6349,37.5927,37.6264,16155.0
2020-02-06 13:10:00,44.53,44.54,44.5,44.54,14063.0,37.6264,37.6349,37.6011,37.6349,14063.0
2020-02-06 13:15:00,44.54,44.54,44.5,44.53,25658.0,37.6349,37.6349,37.6011,37.6264,25658.0
2020-02-06 13:20:00,44.53,44.55,44.52,44.55,16207.0,37.6264,37.6433,37.618,37.6433,16207.0
2020-02-06 13:25:00,44.54,44.55,44.5,44.54,25851.0,37.6349,37.6433,37.6011,37.6349,25851.0
2020-02-06 13:30:00,44.54,44.56,44.51,44.51,19207.0,37.6349,37.6518,37.6096,37.6096,19207.0
2020-02-06 13:35:00,44.52,44.54,44.51,44.53,22038.0,37.618,37.6349,37.6096,37.6264,22038.0
2020-02-06 13:40:00,44.54,44.54,44.44,44.45,26087.0,37.6349,37.6349,37.5504,37.5589,26087.0
2020-02-06 13:45:00,44.46,44.5,44.46,44.5,28816.0,37.5673,37.6011,37.5673,37.6011,28816.0
2020-02-06 13:50:00,44.49,44.5,44.47,44.5,17625.0,37.5927,37.6011,37.5758,37.6011,17625.0
2020-02-06 13:55:00,44.5,44.51,44.48,44.5,18967.0,37.6011,37.6096,37.5842,37.6011,18967.0
2020-02-06 14:00:00,44.5,44.5,44.47,44.48,17801.0,37.6011,37.6011,37.5758,37.5842,17801.0
2020-02-06 14:05:00,44.49,44.5,44.46,44.49,30080.0,37.5927,37.6011,37.5673,37.5927,30080.0
2020-02-06 14:10:00,44.49,44.49,44.44,44.47,22750.0,37.5927,37.5927,37.5504,37.5758,22750.0
2020-02-06 14:15:00,44.47,44.49,44.42,44.44,24933.0,37.5758,37.5927,37.5335,37.5504,24933.0
2020-02-06 14:20:00,44.44,44.48,44.43,44.48,19921.0,37.5504,37.5842,37.542,37.5842,19921.0
2020-02-06 14:25:00,44.47,44.49,44.46,44.49,17985.0,37.5758,37.5927,37.5673,37.5927,17985.0
2020-02-06 14:30:00,44.48,44.51,44.43,44.44,38601.0,37.5842,37.6096,37.542,37.5504,38601.0
2020-02-06 14:35:00,44.45,44.45,44.38,44.39,24959.0,37.5589,37.5589,37.4997,37.5082,24959.0
2020-02-06 14:40:00,44.39,44.4,44.37,44.4,19025.0,37.5082,37.5166,37.4913,37.5166,19025.0
2020-02-06 14:45:00,44.41,44.45,44.38,44.45,42926.0,37.5251,37.5589,37.4997,37.5589,42926.0
2020-02-06 14:50:00,44.45,44.47,44.43,44.46,23006.0,37.5589,37.5758,37.542,37.5673,23006.0
2020-02-06 14:55:00,44.46,44.47,44.44,44.47,27681.0,37.5673,37.5758,37.5504,37.5758,27681.0
2020-02-06 15:00:00,44.47,44.49,44.45,44.49,31283.0,37.5758,37.5927,37.5589,37.5927,31283.0
2020-02-06 15:05:00,44.49,44.51,44.44,44.47,45545.0,37.5927,37.6096,37.5504,37.5758,45545.0
2020-02-06 15:10:00,44.47,44.49,44.42,44.44,100732.0,37.5758,37.5927,37.5335,37.5504,100732.0
2020-02-06 15:15:00,44.44,44.45,44.4,44.44,36414.0,37.5504,37.5589,37.5166,37.5504,36414.0
2020-02-06 15:20:00,44.43,44.44,44.39,44.39,80213.0,37.542,37.5504,37.5082,37.5082,80213.0
2020-02-06 15:25:00,44.4,44.4,44.36,44.37,28418.0,37.5166,37.5166,37.4828,37.4913,28418.0
2020-02-06 15:30:00,44.36,44.4,44.35,44.4,57206.0,37.4828,37.5166,37.4744,37.5166,57206.0
2020-02-06 15:35:00,44.4,44.41,44.37,44.4,73564.0,37.5166,37.5251,37.4913,37.5166,73564.0
2020-02-06 15:40:00,44.41,44.44,44.4,44.43,71039.0,37.5251,37.5504,37.5166,37.542,71039.0
2020-02-06 15:45:00,44.43,44.45,44.39,44.44,83287.0,37.542,37.5589,37.5082,37.5504,83287.0
2020-02-06 15:50:00,44.44,44.5,44.41,44.5,139861.0,37.5504,37.6011,37.5251,37.6011,139861.0
2020-02-06 15:55:00,44.49,44.51,44.38,44.39,340943.0,37.5927,37.6096,37.4997,37.5082,340943.0
2020-02-07 09:30:00,44.58,44.65,44.43,44.64,154257.0,37.6687,37.7278,37.542,37.7194,154257.0
2020-02-07 09:35:00,44.64,44.69,44.49,44.55,133010.0,37.7194,37.7616,37.5927,37.6433,133010.0
2020-02-07 09:40:00,44.55,44.59,44.42,44.46,78795.0,37.6433,37.6771,37.5335,37.5673,78795.0
2020-02-07 09:45:00,44.48,44.48,44.37,44.37,44270.0,37.5842,37.5842,37.4913,37.4913,44270.0
2020-02-07 09:50:00,44.37,44.41,44.33,44.39,44442.0,37.4913,37.5251,37.4575,37.5082,44442.0
2020-02-07 09:55:00,44.39,44.46,44.38,44.44,48970.0,37.5082,37.5673,37.4997,37.5504,48970.0
2020-02-07 10:00:00,44.43,44.6,44.43,44.59,99856.0,37.542,37.6856,37.542,37.6771,99856.0
2020-02-07 10:05:00,44.57,44.58,44.4,44.41,72496.0,37.6602,37.6687,37.5166,37.5251,72496.0
2020-02-07 10:10:00,44.4,44.43,44.31,44.33,86353.0,37.5166,37.542,37.4406,37.4575,86353.0
2020-02-07 10:15:00,44.32,44.38,44.28,44.32,39981.0,37.449,37.4997,37.4152,37.449,39981.0
2020-02-07 10:20:00,44.32,44.34,44.26,44.27,38552.0,37.449,37.4659,37.3983,37.4068,38552.0
2020-02-07 10:25:00,44.27,44.3,44.23,44.28,38645.0,37.4068,37.4321,37.373,37.4152,38645.0
2020-02-07 10:30:00,44.29,44.39,44.28,44.37,66029.0,37.4237,37.5082,37.4152,37.4913,66029.0
2020-02-07 10:35:00,44.36,44.37,44.27,44.32,30372.0,37.4828,37.4913,37.4068,37.449,30372.0
2020-02-07 10:40:00,44.32,44.34,44.21,44.24,40904.0,37.449,37.4659,37.3561,37.3814,40904.0
2020-02-07 10:45:00,44.24,44.27,44.16,44.16,30830.0,37.3814,37.4068,37.3138,37.3138,30830.0
2020-02-07 10:50:00,44.15,44.16,44.08,44.12,33989.0,37.3054,37.3138,37.2462,37.28,33989.0
2020-02-07 10:55:00,44.12,44.15,44.08,44.15,23556.0,37.28,37.3054,37.2462,37.3054,23556.0
2020-02-07 11:00:00,44.15,44.21,44.14,44.15,22743.0,37.3054,37.3561,37.2969,37.3054,22743.0
2020-02-07 11:05:00,44.15,44.21,44.11,44.19,28531.0,37.3054,37.3561,37.2716,37.3392,28531.0
2020-02-07 11:10:00,44.19,44.23,44.11,44.12,23596.0,37.3392,37.373,37.2716,37.28,23596.0
2020-02-07 11:15:00,44.13,44.14,44.06,44.07,29475.0,37.2885,37.2969,37.2293,37.2378,29475.0
2020-02-07 11:20:00,44.06,44.08,44.02,44.02,51838.0,37.2293,37.2462,37.1955,37.1955,51838.0
2020-02-07 11:25:00,44.03,44.07,44.02,44.03,34068.0,37.204,37.2378,37.1955,37.204,34068.0
2020-02-07 11:30:00,44.03,44.08,44.0,44.07,90329.0,37.204,37.2462,37.1786,37.2378,90329.0
2020-02-07 11:35:00,44.07,44.07,44.01,44.07,44780.0,37.2378,37.2378,37.1871,37.2378,44780.0
2020-02-07 11:40:00,44.07,44.07,44.01,44.03,56262.0,37.2378,37.2378,37.1871,37.204,56262.0
2020-02-07 11:45:00,44.04,44.08,44.03,44.08,25393.0,37.2124,37.2462,37.204,37.2462,25393.0
2020-02-07 11:50:00,44.08,44.09,44.02,44.05,31635.0,37.2462,37.2547,37.1955,37.2209,31635.0
2020-02-07 11:55:00,44.04,44.07,44.01,44.06,26687.0,37.2124,37.2378,37.1871,37.2293,26687.0
2020-02-07 12:00:00,44.05,44.07,44.03,44.04,19334.0,37.2209,37.2378,37.204,37.2124,19334.0
2020-02-07 12:05:00,44.03,44.04,44.0,44.03,24388.0,37.204,37.2124,37.1786,37.204,24388.0
2020-02-07 12:10:00,44.04,44.05,44.0,44.01,19165.0,37.2124,37.2209,37.1786,37.1871,19165.0
2020-02-07 12:15:00,44.01,44.02,43.95,43.96,36341.0,37.1871,37.1955,37.1364,37.1448,36341.0
2020-02-07 12:20:00,43.96,43.97,43.93,43.93,40754.0,37.1448,37.1533,37.1195,37.1195,40754.0
2020-02-07 12:25:00,43.94,44.04,43.94,44.04,26386.0,37.1279,37.2124,37.1279,37.2124,26386.0
2020-02-07 12:30:00,44.04,44.07,44.02,44.07,17208.0,37.2124,37.2378,37.1955,37.2378,17208.0
2020-02-07 12:35:00,44.07,44.1,44.02,44.05,30401.0,37.2378,37.2631,37.1955,37.2209,30401.0
2020-02-07 12:40:00,44.06,44.06,44.03,44.05,12834.0,37.2293,37.2293,37.204,37.2209,12834.0
2020-02-07 12:45:00,44.04,44.09,44.03,44.09,14317.0,37.2124,37.2547,37.204,37.2547,14317.0
2020-02-07 12:50:00,44.09,44.12,44.08,44.1,22065.0,37.2547,37.28,37.2462,37.2631,22065.0
2020-02-07 12:55:00,44.1,44.13,44.08,44.09,26643.0,37.2631,37.2885,37.2462,37.2547,26643.0
2020-02-07 13:00:00,44.08,44.13,44.07,44.12,21107.0,37.2462,37.2885,37.2378,37.28,21107.0
2020-02-07 13:05:00,44.14,44.15,44.1,44.15,21035.0,37.2969,37.3054,37.2631,37.3054,21035.0
2020-02-07 13:10:00,44.15,44.19,44.13,44.15,36850.0,37.3054,37.3392,37.2885,37.3054,36850.0
2020-02-07 13:15:00,44.15,44.18,44.14,44.18,16037.0,37.3054,37.3307,37.2969,37.3307,16037.0
2020-02-07 13:20:00,44.18,44.18,44.11,44.14,70328.0,37.3307,37.3307,37.2716,37.2969,70328.0
2020-02-07 13:25:00,44.14,44.18,44.14,44.18,18448.0,37.2969,37.3307,37.2969,37.3307,18448.0
2020-02-07 13:30:00,44.18,44.21,44.15,44.19,41858.0,37.3307,37.3561,37.3054,37.3392,41858.0
2020-02-07 13:35:00,44.19,44.19,44.12,44.14,67613.0,37.3392,37.3392,37.28,37.2969,67613.0
2020-02-07 13:40:00,44.15,44.15,44.1,44.11,15148.0,37.3054,37.3054,37.2631,37.2716,15148.0
2020-02-07 13:45:00,44.11,44.15,44.08,44.14,33528.0,37.2716,37.3054,37.2462,37.2969,33528.0
2020-02-07 13:50:00,44.14,44.19,44.13,44.19,11928.0,37.2969,37.3392,37.2885,37.3392,11928.0
2020-02-07 13:55:00,44.18,44.18,44.1,44.1,24565.0,37.3307,37.3307,37.2631,37.2631,24565.0
2020-02-07 14:00:00,44.12,44.17,44.11,44.13,26413.0,37.28,37.3223,37.2716,37.2885,26413.0
2020-02-07 14:05:00,44.14,44.14,44.09,44.09,35010.0,37.2969,37.2969,37.2547,37.2547,35010.0
2020-02-07 14:10:00,44.09,44.11,44.05,44.06,51994.0,37.2547,37.2716,37.2209,37.2293,51994.0
2020-02-07 14:15:00,44.05,44.06,44.02,44.02,30693.0,37.2209,37.2293,37.1955,37.1955,30693.0
2020-02-07 14:20:00,44.02,44.11,44.01,44.11,64817.0,37.1955,37.2716,37.1871,37.2716,64817.0
2020-02-07 14:25:00,44.11,44.13,44.06,44.08,50287.0,37.2716,37.2885,37.2293,37.2462,50287.0
2020-02-07 14:30:00,44.08,44.08,44.04,44.06,32240.0,37.2462,37.2462,37.2124,37.2293,32240.0
2020-02-07 14:35:00,44.05,44.12,44.05,44.12,19748.0,37.2209,37.28,37.2209,37.28,19748.0
2020-02-07 14:40:00,44.11,44.13,44.09,44.09,22989.0,37.2716,37.2885,37.2547,37.2547,22989.0
2020-02-07 14:45:00,44.09,44.11,44.07,44.08,15128.0,37.2547,37.2716,37.2378,37.2462,15128.0
2020-02-07 14:50:00,44.08,44.08,44.05,44.05,28926.0,37.2462,37.2462,37.2209,37.2209,28926.0
2020-02-07 14:55:00,44.06,44.07,44.04,44.07,20670.0,37.2293,37.2378,37.2124,37.2378,20670.0
2020-02-07 15:00:00,44.08,44.1,44.04,44.05,21571.0,37.2462,37.2631,37.2124,37.2209,21571.0
2020-02-07 15:05:00,44.06,44.06,44.02,44.03,27420.0,37.2293,37.2293,37.1955,37.204,27420.0
2020-02-07 15:10:00,44.03,44.07,44.02,44.05,15170.0,37.204,37.2378,37.1955,37.2209,15170.0
2020-02-07 15:15:00,44.06,44.06,44.01,44.03,24871.0,37.2293,37.2293,37.1871,37.204,24871.0
2020-02-07 15:20:00,44.03,44.08,44.02,44.03,32915.0,37.204,37.2462,37.1955,37.204,32915.0
2020-02-07 15:25:00,44.04,44.06,44.01,44.05,37986.0,37.2124,37.2293,37.1871,37.2209,37986.0
2020-02-07 15:30:00,44.05,44.05,44.01,44.04,33956.0,37.2209,37.2209,37.1871,37.2124,33956.0
2020-02-07 15:35:00,44.04,44.04,43.99,44.02,72421.0,37.2124,37.2124,37.1702,37.1955,72421.0
2020-02-07 15:40:00,44.01,44.02,43.97,43.98,103474.0,37.1871,37.1955,37.1533,37.1617,103474.0
2020-02-07 15:45:00,43.98,44.01,43.98,44.0,71684.0,37.1617,37.1871,37.1617,37.1786,71684.0
2020-02-07 15:50:00,44.0,44.02,43.97,43.98,120598.0,37.1786,37.1955,37.1533,37.1617,120598.0
2020-02-07 15:55:00,43.97,44.04,43.97,44.02,353515.0,37.1533,37.2124,37.1533,37.1955,353515.0
2020-02-10 09:30:00,44.09,44.3,44.08,44.1,117616.0,37.2547,37.4321,37.2462,37.2631,117616.0
2020-02-10 09:35:00,44.09,44.23,44.04,44.14,61276.0,37.2547,37.373,37.2124,37.2969,61276.0
2020-02-10 09:40:00,44.14,44.15,44.02,44.06,36761.0,37.2969,37.3054,37.1955,37.2293,36761.0
2020-02-10 09:45:00,44.07,44.21,44.07,44.18,40422.0,37.2378,37.3561,37.2378,37.3307,40422.0
2020-02-10 09:50:00,44.18,44.23,44.16,44.16,48892.0,37.3307,37.373,37.3138,37.3138,48892.0
2020-02-10 09:55:00,44.17,44.17,44.07,44.11,59188.0,37.3223,37.3223,37.2378,37.2716,59188.0
2020-02-10 10:00:00,44.11,44.21,44.09,44.19,44199.0,37.2716,37.3561,37.2547,37.3392,44199.0
2020-02-10 10:05:00,44.19,44.2,44.05,44.09,48354.0,37.3392,37.3476,37.2209,37.2547,48354.0
2020-02-10 10:10:00,44.09,44.2,44.06,44.2,45747.0,37.2547,37.3476,37.2293,37.3476,45747.0
2020-02-10 10:15:00,44.2,44.26,44.17,44.21,37838.0,37.3476,37.3983,37.3223,37.3561,37838.0
2020-02-10 10:20:00,44.21,44.36,44.2,44.36,32175.0,37.3561,37.4828,37.3476,37.4828,32175.0
2020-02-10 10:25:00,44.35,44.48,44.35,44.35,131588.0,37.4744,37.5842,37.4744,37.4744,131588.0
2020-02-10 10:30:00,44.36,44.4,44.34,44.36,34862.0,37.4828,37.5166,37.4659,37.4828,34862.0
2020-02-10 10:35:00,44.37,44.42,44.34,44.41,51635.0,37.4913,37.5335,37.4659,37.5251,51635.0
2020-02-10 10:40:00,44.41,44.47,44.38,44.45,40881.0,37.5251,37.5758,37.4997,37.5589,40881.0
2020-02-10 10:45:00,44.45,44.46,44.39,44.43,26340.0,37.5589,37.5673,37.5082,37.542,26340.0
2020-02-10 10:50:00,44.42,44.51,44.42,44.45,44316.0,37.5335,37.6096,37.5335,37.5589,44316.0
2020-02-10 10:55:00,44.45,44.55,44.44,44.54,36830.0,37.5589,37.6433,37.5504,37.6349,36830.0
2020-02-10 11:00:00,44.55,44.55,44.49,44.5,75633.0,37.6433,37.6433,37.5927,37.6011,75633.0
2020-02-10 11:05:00,44.51,44.53,44.48,44.53,25211.0,37.6096,37.6264,37.5842,37.6264,25211.0
2020-02-10 11:10:00,44.53,44.64,44.49,44.64,60627.0,37.6264,37.7194,37.5927,37.7194,60627.0
2020-02-10 11:15:00,44.64,44.64,44.53,44.55,41050.0,37.7194,37.7194,37.6264,37.6433,41050.0
2020-02-10 11:20:00,44.55,44.58,44.47,44.47,29748.0,37.6433,37.6687,37.5758,37.5758,29748.0
2020-02-10 11:25:00,44.46,44.54,44.45,44.51,42087.0,37.5673,37.6349,37.5589,37.6096,42087.0
2020-02-10 11:30:00,44.51,44.59,44.5,44.57,35218.0,37.6096,37.6771,37.6011,37.6602,35218.0
2020-02-10 11:35:00,44.58,44.59,44.53,44.54,84399.0,37.6687,37.6771,37.6264,37.6349,84399.0
2020-02-10 11:40:00,44.54,44.55,44.5,44.51,40150.0,37.6349,37.6433,37.6011,37.6096,40150.0
2020-02-10 11:45:00,44.51,44.52,44.47,44.5,24696.0,37.6096,37.618,37.5758,37.6011,24696.0
2020-02-10 11:50:00,44.5,44.58,44.49,44.58,30785.0,37.6011,37.6687,37.5927,37.6687,30785.0
2020-02-10 11:55:00,44.58,44.58,44.47,44.48,94826.0,37.6687,37.6687,37.5758,37.5842,94826.0
2020-02-10 12:00:00,44.48,44.51,44.45,44.49,72837.0,37.5842,37.6096,37.5589,37.5927,72837.0
2020-02-10 12:05:00,44.5,44.51,44.41,44.43,52270.0,37.6011,37.6096,37.5251,37.542,52270.0
2020-02-10 12:10:00,44.44,44.45,44.4,44.43,35806.0,37.5504,37.5589,37.5166,37.542,35806.0
2020-02-10 12:15:00,44.44,44.48,44.44,44.46,21330.0,37.5504,37.5842,37.5504,37.5673,21330.0
2020-02-10 12:20:00,44.46,44.49,44.44,44.49,21104.0,37.5673,37.5927,37.5504,37.5927,21104.0
2020-02-10 12:25:00,44.49,44.5,44.46,44.48,91986.0,37.5927,37.6011,37.5673,37.5842,91986.0
2020-02-10 12:30:00,44.48,44.53,44.45,44.52,174810.0,37.5842,37.6264,37.5589,37.618,174810.0
2020-02-10 12:35:00,44.52,44.56,44.47,44.49,68368.0,37.618,37.6518,37.5758,37.5927,68368.0
2020-02-10 12:40:00,44.5,44.5,44.45,44.48,33782.0,37.6011,37.6011,37.5589,37.5842,33782.0
2020-02-10 12:45:00,44.48,44.48,44.4,44.45,20891.0,37.5842,37.5842,37.5166,37.5589,20891.0
2020-02-10 12:50:00,44.45,44.47,44.4,44.4,17744.0,37.5589,37.5758,37.5166,37.5166,17744.0
2020-02-10 12:55:00,44.41,44.44,44.4,44.42,21301.0,37.5251,37.5504,37.5166,37.5335,21301.0
2020-02-10 13:00:00,44.41,44.45,44.38,44.44,26166.0,37.5251,37.5589,37.4997,37.5504,26166.0
2020-02-10 13:05:00,44.44,44.44,44.36,44.37,18286.0,37.5504,37.5504,37.4828,37.4913,18286.0
2020-02-10 13:10:00,44.37,44.39,44.35,44.38,21193.0,37.4913,37.5082,37.4744,37.4997,21193.0
2020-02-10 13:15:00,44.38,44.39,44.36,44.39,12649.0,37.4997,37.5082,37.4828,37.5082,12649.0
2020-02-10 13:20:00,44.39,44.44,44.38,44.43,14188.0,37.5082,37.5504,37.4997,37.542,14188.0
2020-02-10 13:25:00,44.43,44.46,44.42,44.42,15436.0,37.542,37.5673,37.5335,37.5335,15436.0
2020-02-10 13:30:00,44.43,44.44,44.4,44.43,16632.0,37.542,37.5504,37.5166,37.542,16632.0
2020-02-10 13:35:00,44.43,44.43,44.41,44.42,18106.0,37.542,37.542,37.5251,37.5335,18106.0
2020-02-10 13:40:00,44.42,44.43,44.39,44.41,22782.0,37.5335,37.542,37.5082,37.5251,22782.0
2020-02-10 13:45:00,44.41,44.47,44.41,44.46,26249.0,37.5251,37.5758,37.5251,37.5673,26249.0
2020-02-10 13:50:00,44.45,44.45,44.42,44.43,13281.0,37.5589,37.5589,37.5335,37.542,13281.0
2020-02-10 13:55:00,44.42,44.45,44.41,44.42,13170.0,37.5335,37.5589,37.5251,37.5335,13170.0
2020-02-10 14:00:00,44.42,44.44,44.37,44.38,27143.0,37.5335,37.5504,37.4913,37.4997,27143.0
2020-02-10 14:05:00,44.38,44.45,44.38,44.43,15521.0,37.4997,37.5589,37.4997,37.542,15521.0
2020-02-10 14:10:00,44.43,44.43,44.37,44.39,17537.0,37.542,37.542,37.4913,37.5082,17537.0
2020-02-10 14:15:00,44.39,44.43,44.38,44.41,16926.0,37.5082,37.542,37.4997,37.5251,16926.0
2020-02-10 14:20:00,44.41,44.44,44.39,44.41,16082.0,37.5251,37.5504,37.5082,37.5251,16082.0
2020-02-10 14:25:00,44.41,44.42,44.39,44.39,16616.0,37.5251,37.5335,37.5082,37.5082,16616.0
2020-02-10 14:30:00,44.4,44.42,44.39,44.41,15311.0,37.5166,37.5335,37.5082,37.5251,15311.0
2020-02-10 14:35:00,44.41,44.43,44.4,44.4,12442.0,37.5251,37.542,37.5166,37.5166,12442.0
2020-02-10 14:40:00,44.4,44.47,44.4,44.46,27746.0,37.5166,37.5758,37.5166,37.5673,27746.0
2020-02-10 14:45:00,44.47,44.47,44.45,44.47,14372.0,37.5758,37.5758,37.5589,37.5758,14372.0
2020-02-10 14:50:00,44.47,44.47,44.43,44.44,18258.0,37.5758,37.5758,37.542,37.5504,18258.0
2020-02-10 14:55:00,44.43,44.46,44.42,44.44,17357.0,37.542,37.5673,37.5335,37.5504,17357.0
2020-02-10 15:00:00,44.44,44.47,44.43,44.46,11831.0,37.5504,37.5758,37.542,37.5673,11831.0
2020-02-10 15:05:00,44.45,44.46,44.42,44.45,15009.0,37.5589,37.5673,37.5335,37.5589,15009.0
2020-02-10 15:10:00,44.45,44.45,44.43,44.43,21951.0,37.5589,37.5589,37.542,37.542,21951.0
2020-02-10 15:15:00,44.43,44.43,44.37,44.37,52738.0,37.542,37.542,37.4913,37.4913,52738.0
2020-02-10 15:20:00,44.38,44.38,44.31,44.33,24618.0,37.4997,37.4997,37.4406,37.4575,24618.0
2020-02-10 15:25:00,44.33,44.36,44.27,44.27,49753.0,37.4575,37.4828,37.4068,37.4068,49753.0
2020-02-10 15:30:00,44.27,44.35,44.26,44.34,63080.0,37.4068,37.4744,37.3983,37.4659,63080.0
2020-02-10 15:35:00,44.34,44.36,44.3,44.33,56137.0,37.4659,37.4828,37.4321,37.4575,56137.0
2020-02-10 15:40:00,44.34,44.34,44.28,44.29,64335.0,37.4659,37.4659,37.4152,37.4237,64335.0
2020-02-10 15:45:00,44.28,44.34,44.27,44.33,82840.0,37.4152,37.4659,37.4068,37.4575,82840.0
2020-02-10 15:50:00,44.34,44.37,44.33,44.36,100141.0,37.4659,37.4913,37.4575,37.4828,100141.0
2020-02-10 15:55:00,44.35,44.43,44.35,44.43,295921.0,37.4744,37.542,37.4744,37.542,295921.0
2020-02-11 09:30:00,44.41,44.46,44.31,44.43,119011.0,37.5251,37.5673,37.4406,37.542,119011.0
2020-02-11 09:35:00,44.45,44.6,44.38,44.6,57166.0,37.5589,37.6856,37.4997,37.6856,57166.0
2020-02-11 09:40:00,44.6,44.66,44.5,44.52,41374.0,37.6856,37.7363,37.6011,37.618,41374.0
2020-02-11 09:45:00,44.51,44.54,44.45,44.48,54318.0,37.6096,37.6349,37.5589,37.5842,54318.0
2020-02-11 09:50:00,44.48,44.55,44.47,44.52,146705.0,37.5842,37.6433,37.5758,37.618,146705.0
2020-02-11 09:55:00,44.52,44.59,44.47,44.58,92318.0,37.618,37.6771,37.5758,37.6687,92318.0
2020-02-11 10:00:00,44.59,44.63,44.53,44.62,49088.0,37.6771,37.7109,37.6264,37.7025,49088.0
2020-02-11 10:05:00,44.62,44.66,44.57,44.64,37125.0,37.7025,37.7363,37.6602,37.7194,37125.0
2020-02-11 10:10:00,44.64,44.67,44.52,44.53,46335.0,37.7194,37.7447,37.618,37.6264,46335.0
2020-02-11 10:15:00,44.52,44.64,44.5,44.61,40282.0,37.618,37.7194,37.6011,37.694,40282.0
2020-02-11 10:20:00,44.61,44.66,44.58,44.64,26286.0,37.694,37.7363,37.6687,37.7194,26286.0
2020-02-11 10:25:00,44.64,44.64,44.53,44.57,45554.0,37.7194,37.7194,37.6264,37.6602,45554.0
2020-02-11 10:30:00,44.56,44.58,44.45,44.46,58806.0,37.6518,37.6687,37.5589,37.5673,58806.0
2020-02-11 10:35:00,44.46,44.48,44.39,44.45,105286.0,37.5673,37.5842,37.5082,37.5589,105286.0
2020-02-11 10:40:00,44.46,44.47,44.36,44.4,74264.0,37.5673,37.5758,37.4828,37.5166,74264.0
2020-02-11 10:45:00,44.39,44.39,44.29,44.34,45506.0,37.5082,37.5082,37.4237,37.4659,45506.0
2020-02-11 10:50:00,44.34,44.35,44.25,44.25,39151.0,37.4659,37.4744,37.3899,37.3899,39151.0
2020-02-11 10:55:00,44.26,44.27,44.22,44.26,111187.0,37.3983,37.4068,37.3645,37.3983,111187.0
2020-02-11 11:00:00,44.26,44.26,44.15,44.2,37739.0,37.3983,37.3983,37.3054,37.3476,37739.0
2020-02-11 11:05:00,44.2,44.2,44.12,44.18,54167.0,37.3476,37.3476,37.28,37.3307,54167.0
2020-02-11 11:10:00,44.18,44.26,44.17,44.24,56551.0,37.3307,37.3983,37.3223,37.3814,56551.0
2020-02-11 11:15:00,44.24,44.27,44.18,44.23,47714.0,37.3814,37.4068,37.3307,37.373,47714.0
2020-02-11 11:20:00,44.24,44.33,44.21,44.3,40145.0,37.3814,37.4575,37.3561,37.4321,40145.0
2020-02-11 11:25:00,44.3,44.34,44.25,44.27,38866.0,37.4321,37.4659,37.3899,37.4068,38866.0
2020-02-11 11:30:00,44.28,44.32,44.26,44.31,30823.0,37.4152,37.449,37.3983,37.4406,30823.0
2020-02-11 11:35:00,44.31,44.35,44.29,44.34,21712.0,37.4406,37.4744,37.4237,37.4659,21712.0
2020-02-11 11:40:00,44.35,44.4,44.35,44.36,29206.0,37.4744,37.5166,37.4744,37.4828,29206.0
2020-02-11 11:45:00,44.37,44.4,44.35,44.39,30846.0,37.4913,37.5166,37.4744,37.5082,30846.0
2020-02-11 11:50:00,44.4,44.41,44.35,44.38,29360.0,37.5166,37.5251,37.4744,37.4997,29360.0
2020-02-11 11:55:00,44.38,44.38,44.35,44.38,19813.0,37.4997,37.4997,37.4744,37.4997,19813.0
2020-02-11 12:00:00,44.38,44.41,44.34,44.37,38204.0,37.4997,37.5251,37.4659,37.4913,38204.0
2020-02-11 12:05:00,44.38,44.39,44.32,44.35,41603.0,37.4997,37.5082,37.449,37.4744,41603.0
2020-02-11 12:10:00,44.34,44.35,44.3,44.33,16572.0,37.4659,37.4744,37.4321,37.4575,16572.0
2020-02-11 12:15:00,44.33,44.33,44.25,44.26,30660.0,37.4575,37.4575,37.3899,37.3983,30660.0
2020-02-11 12:20:00,44.26,44.31,44.25,44.26,28557.0,37.3983,37.4406,37.3899,37.3983,28557.0
2020-02-11 12:25:00,44.26,44.31,44.25,44.3,31065.0,37.3983,37.4406,37.3899,37.4321,31065.0
2020-02-11 12:30:00,44.3,44.35,44.29,44.34,16707.0,37.4321,37.4744,37.4237,37.4659,16707.0
2020-02-11 12:35:00,44.34,44.34,44.3,44.31,13638.0,37.4659,37.4659,37.4321,37.4406,13638.0
2020-02-11 12:40:00,44.31,44.31,44.21,44.23,45015.0,37.4406,37.4406,37.3561,37.373,45015.0
2020-02-11 12:45:00,44.23,44.26,44.22,44.22,18413.0,37.373,37.3983,37.3645,37.3645,18413.0
2020-02-11 12:50:00,44.22,44.25,44.21,44.23,30033.0,37.3645,37.3899,37.3561,37.373,30033.0
2020-02-11 12:55:00,44.23,44.27,44.23,44.25,29406.0,37.373,37.4068,37.373,37.3899,29406.0
2020-02-11 13:00:00,44.25,44.29,44.24,44.25,27868.0,37.3899,37.4237,37.3814,37.3899,27868.0
2020-02-11 13:05:00,44.26,44.26,44.22,44.23,22089.0,37.3983,37.3983,37.3645,37.373,22089.0
2020-02-11 13:10:00,44.23,44.25,44.21,44.22,21594.0,37.373,37.3899,37.3561,37.3645,21594.0
2020-02-11 13:15:00,44.21,44.26,44.2,44.23,16064.0,37.3561,37.3983,37.3476,37.373,16064.0
2020-02-11 13:20:00,44.23,44.27,44.22,44.23,21109.0,37.373,37.4068,37.3645,37.373,21109.0
2020-02-11 13:25:00,44.23,44.25,44.22,44.24,11966.0,37.373,37.3899,37.3645,37.3814,11966.0
2020-02-11 13:30:00,44.23,44.28,44.23,44.27,12297.0,37.373,37.4152,37.373,37.4068,12297.0
2020-02-11 13:35:00,44.27,44.31,44.26,44.29,21933.0,37.4068,37.4406,37.3983,37.4237,21933.0
2020-02-11 13:40:00,44.29,44.33,44.28,44.33,13294.0,37.4237,37.4575,37.4152,37.4575,13294.0
2020-02-11 13:45:00,44.32,44.35,44.3,44.33,22643.0,37.449,37.4744,37.4321,37.4575,22643.0
2020-02-11 13:50:00,44.34,44.35,44.31,44.34,22440.0,37.4659,37.4744,37.4406,37.4659,22440.0
2020-02-11 13:55:00,44.34,44.35,44.26,44.28,31885.0,37.4659,37.4744,37.3983,37.4152,31885.0
2020-02-11 14:00:00,44.27,44.28,44.24,44.26,32886.0,37.4068,37.4152,37.3814,37.3983,32886.0
2020-02-11 14:05:00,44.25,44.28,44.23,44.23,24326.0,37.3899,37.4152,37.373,37.373,24326.0
2020-02-11 14:10:00,44.24,44.25,44.22,44.23,24022.0,37.3814,37.3899,37.3645,37.373,24022.0
2020-02-11 14:15:00,44.23,44.24,44.16,44.2,46756.0,37.373,37.3814,37.3138,37.3476,46756.0
2020-02-11 14:20:00,44.2,44.2,44.16,44.18,32864.0,37.3476,37.3476,37.3138,37.3307,32864.0
2020-02-11 14:25:00,44.19,44.22,44.15,44.16,31485.0,37.3392,37.3645,37.3054,37.3138,31485.0
2020-02-11 14:30:00,44.16,44.17,44.11,44.12,36647.0,37.3138,37.3223,37.2716,37.28,36647.0
2020-02-11 14:35:00,44.12,44.13,44.07,44.07,32168.0,37.28,37.2885,37.2378,37.2378,32168.0
2020-02-11 14:40:00,44.08,44.1,44.05,44.06,43936.0,37.2462,37.2631,37.2209,37.2293,43936.0
2020-02-11 14:45:00,44.07,44.1,44.06,44.09,20826.0,37.2378,37.2631,37.2293,37.2547,20826.0
2020-02-11 14:50:00,44.09,44.16,44.08,44.16,50334.0,37.2547,37.3138,37.2462,37.3138,50334.0
2020-02-11 14:55:00,44.16,44.18,44.13,44.16,36256.0,37.3138,37.3307,37.2885,37.3138,36256.0
2020-02-11 15:00:00,44.16,44.19,44.15,44.17,83470.0,37.3138,37.3392,37.3054,37.3223,83470.0
2020-02-11 15:05:00,44.18,44.2,44.17,44.18,23141.0,37.3307,37.3476,37.3223,37.3307,23141.0
2020-02-11 15:10:00,44.18,44.18,44.16,44.16,25093.0,37.3307,37.3307,37.3138,37.3138,25093.0
2020-02-11 15:15:00,44.17,44.21,44.15,44.21,32122.0,37.3223,37.3561,37.3054,37.3561,32122.0
2020-02-11 15:20:00,44.22,44.24,44.18,44.22,36880.0,37.3645,37.3814,37.3307,37.3645,36880.0
2020-02-11 15:25:00,44.21,44.24,44.2,44.23,28048.0,37.3561,37.3814,37.3476,37.373,28048.0
2020-02-11 15:30:00,44.23,44.27,44.22,44.26,50077.0,37.373,37.4068,37.3645,37.3983,50077.0
2020-02-11 15:35:00,44.25,44.3,44.25,44.26,38562.0,37.3899,37.4321,37.3899,37.3983,38562.0
2020-02-11 15:40:00,44.27,44.29,44.25,44.26,33957.0,37.4068,37.4237,37.3899,37.3983,33957.0
2020-02-11 15:45:00,44.26,44.27,44.22,44.23,39314.0,37.3983,37.4068,37.3645,37.373,39314.0
2020-02-11 15:50:00,44.23,44.23,44.19,44.22,93344.0,37.373,37.373,37.3392,37.3645,93344.0
2020-02-11 15:55:00,44.22,44.23,44.15,44.23,242212.0,37.3645,37.373,37.3054,37.373,242212.0
2020-02-12 09:30:00,44.1,44.12,43.74,43.76,221039.0,37.2631,37.28,36.9589,36.9758,221039.0
2020-02-12 09:35:00,43.75,43.8,43.62,43.79,155587.0,36.9674,37.0096,36.8575,37.0012,155587.0
2020-02-12 09:40:00,43.82,43.99,43.74,43.99,123440.0,37.0265,37.1702,36.9589,37.1702,123440.0
2020-02-12 09:45:00,43.98,44.1,43.92,44.09,58874.0,37.1617,37.2631,37.111,37.2547,58874.0
2020-02-12 09:50:00,44.09,44.13,44.01,44.05,42214.0,37.2547,37.2885,37.1871,37.2209,42214.0
2020-02-12 09:55:00,44.04,44.09,44.02,44.04,47084.0,37.2124,37.2547,37.1955,37.2124,47084.0
2020-02-12 10:00:00,44.03,44.04,43.9,43.93,39792.0,37.204,37.2124,37.0941,37.1195,39792.0
2020-02-12 10:05:00,43.94,43.96,43.88,43.91,44039.0,37.1279,37.1448,37.0772,37.1026,44039.0
2020-02-12 10:10:00,43.93,43.98,43.91,43.92,35753.0,37.1195,37.1617,37.1026,37.111,35753.0
2020-02-12 10:15:00,43.92,44.06,43.9,44.05,89946.0,37.111,37.2293,37.0941,37.2209,89946.0
2020-02-12 10:20:00,44.05,44.17,44.05,44.16,60194.0,37.2209,37.3223,37.2209,37.3138,60194.0
2020-02-12 10:25:00,44.16,44.28,44.16,44.27,63681.0,37.3138,37.4152,37.3138,37.4068,63681.0
2020-02-12 10:30:00,44.28,44.36,44.22,44.25,106430.0,37.4152,37.4828,37.3645,37.3899,106430.0
2020-02-12 10:35:00,44.24,44.24,44.17,44.19,34160.0,37.3814,37.3814,37.3223,37.3392,34160.0
2020-02-12 10:40:00,44.19,44.25,44.17,44.2,100464.0,37.3392,37.3899,37.3223,37.3476,100464.0
2020-02-12 10:45:00,44.2,44.23,44.17,44.19,165935.0,37.3476,37.373,37.3223,37.3392,165935.0
2020-02-12 10:50:00,44.18,44.2,44.14,44.19,30304.0,37.3307,37.3476,37.2969,37.3392,30304.0
2020-02-12 10:55:00,44.18,44.19,44.13,44.19,46615.0,37.3307,37.3392,37.2885,37.3392,46615.0
2020-02-12 11:00:00,44.19,44.2,44.12,44.13,90477.0,37.3392,37.3476,37.28,37.2885,90477.0
2020-02-12 11:05:00,44.13,44.15,44.08,44.14,81041.0,37.2885,37.3054,37.2462,37.2969,81041.0
2020-02-12 11:10:00,44.14,44.16,44.1,44.14,29013.0,37.2969,37.3138,37.2631,37.2969,29013.0
2020-02-12 11:15:00,44.14,44.17,44.1,44.13,26570.0,37.2969,37.3223,37.2631,37.2885,26570.0
2020-02-12 11:20:00,44.13,44.16,44.1,44.14,23400.0,37.2885,37.3138,37.2631,37.2969,23400.0
2020-02-12 11:25:00,44.14,44.17,44.12,44.15,47758.0,37.2969,37.3223,37.28,37.3054,47758.0
2020-02-12 11:30:00,44.15,44.18,44.11,44.13,45205.0,37.3054,37.3307,37.2716,37.2885,45205.0
2020-02-12 11:35:00,44.13,44.18,44.11,44.16,31890.0,37.2885,37.3307,37.2716,37.3138,31890.0
2020-02-12 11:40:00,44.16,44.2,44.16,44.18,37273.0,37.3138,37.3476,37.3138,37.3307,37273.0
2020-02-12 11:45:00,44.19,44.26,44.18,44.26,34140.0,37.3392,37.3983,37.3307,37.3983,34140.0
2020-02-12 11:50:00,44.26,44.27,44.24,44.27,26589.0,37.3983,37.4068,37.3814,37.4068,26589.0
2020-02-12 11:55:00,44.26,44.27,44.19,44.2,90741.0,37.3983,37.4068,37.3392,37.3476,90741.0
2020-02-12 12:00:00,44.21,44.22,44.14,44.19,59780.0,37.3561,37.3645,37.2969,37.3392,59780.0
2020-02-12 12:05:00,44.19,44.19,44.13,44.15,40623.0,37.3392,37.3392,37.2885,37.3054,40623.0
2020-02-12 12:10:00,44.15,44.17,44.12,44.12,23396.0,37.3054,37.3223,37.28,37.28,23396.0
2020-02-12 12:15:00,44.12,44.12,44.08,44.09,30783.0,37.28,37.28,37.2462,37.2547,30783.0
2020-02-12 12:20:00,44.09,44.09,44.03,44.06,22754.0,37.2547,37.2547,37.204,37.2293,22754.0
2020-02-12 12:25:00,44.07,44.07,44.0,44.02,34060.0,37.2378,37.2378,37.1786,37.1955,34060.0
2020-02-12 12:30:00,44.03,44.05,44.01,44.02,18395.0,37.204,37.2209,37.1871,37.1955,18395.0
2020-02-12 12:35:00,44.02,44.05,44.01,44.04,12595.0,37.1955,37.2209,37.1871,37.2124,12595.0
2020-02-12 12:40:00,44.05,44.05,43.99,44.0,19571.0,37.2209,37.2209,37.1702,37.1786,19571.0
2020-02-12 12:45:00,44.0,44.03,43.99,44.03,17578.0,37.1786,37.204,37.1702,37.204,17578.0
2020-02-12 12:50:00,44.03,44.04,44.01,44.02,24634.0,37.204,37.2124,37.1871,37.1955,24634.0
2020-02-12 12:55:00,44.03,44.03,43.97,43.99,19988.0,37.204,37.204,37.1533,37.1702,19988.0
2020-02-12 13:00:00,43.99,44.05,43.98,44.0,26536.0,37.1702,37.2209,37.1617,37.1786,26536.0
2020-02-12 13:05:00,44.01,44.04,43.99,44.04,13500.0,37.1871,37.2124,37.1702,37.2124,13500.0
2020-02-12 13:10:00,44.03,44.03,43.97,43.97,28699.0,37.204,37.204,37.1533,37.1533,28699.0
2020-02-12 13:15:00,43.98,43.99,43.94,43.95,27694.0,37.1617,37.1702,37.1279,37.1364,27694.0
2020-02-12 13:20:00,43.95,43.97,43.9,43.97,37575.0,37.1364,37.1533,37.0941,37.1533,37575.0
2020-02-12 13:25:00,43.97,44.0,43.95,43.98,23091.0,37.1533,37.1786,37.1364,37.1617,23091.0
2020-02-12 13:30:00,43.98,44.0,43.97,43.99,21047.0,37.1617,37.1786,37.1533,37.1702,21047.0
2020-02-12 13:35:00,43.99,44.0,43.98,43.99,13576.0,37.1702,37.1786,37.1617,37.1702,13576.0
2020-02-12 13:40:00,43.99,44.02,43.98,44.01,14913.0,37.1702,37.1955,37.1617,37.1871,14913.0
2020-02-12 13:45:00,44.01,44.03,43.96,43.96,25702.0,37.1871,37.204,37.1448,37.1448,25702.0
2020-02-12 13:50:00,43.97,44.01,43.96,44.0,35184.0,37.1533,37.1871,37.1448,37.1786,35184.0
2020-02-12 13:55:00,44.0,44.01,43.98,44.01,13149.0,37.1786,37.1871,37.1617,37.1871,13149.0
2020-02-12 14:00:00,44.01,44.03,44.0,44.03,13991.0,37.1871,37.204,37.1786,37.204,13991.0
2020-02-12 14:05:00,44.03,44.04,43.96,43.97,25304.0,37.204,37.2124,37.1448,37.1533,25304.0
2020-02-12 14:10:00,43.98,43.98,43.94,43.96,14092.0,37.1617,37.1617,37.1279,37.1448,14092.0
2020-02-12 14:15:00,43.97,43.99,43.95,43.97,16334.0,37.1533,37.1702,37.1364,37.1533,16334.0
2020-02-12 14:20:00,43.97,43.97,43.93,43.94,16205.0,37.1533,37.1533,37.1195,37.1279,16205.0
2020-02-12 14:25:00,43.94,43.96,43.92,43.95,28218.0,37.1279,37.1448,37.111,37.1364,28218.0
2020-02-12 14:30:00,43.96,43.96,43.93,43.95,23992.0,37.1448,37.1448,37.1195,37.1364,23992.0
2020-02-12 14:35:00,43.95,43.98,43.94,43.95,21157.0,37.1364,37.1617,37.1279,37.1364,21157.0
2020-02-12 14:40:00,43.94,43.95,43.89,43.9,34279.0,37.1279,37.1364,37.0857,37.0941,34279.0
2020-02-12 14:45:00,43.9,43.93,43.86,43.92,50672.0,37.0941,37.1195,37.0603,37.111,50672.0
2020-02-12 14:50:00,43.92,43.93,43.9,43.91,18663.0,37.111,37.1195,37.0941,37.1026,18663.0
2020-02-12 14:55:00,43.91,43.96,43.89,43.93,18896.0,37.1026,37.1448,37.0857,37.1195,18896.0
2020-02-12 15:00:00,43.94,43.96,43.91,43.96,31405.0,37.1279,37.1448,37.1026,37.1448,31405.0
2020-02-12 15:05:00,43.96,43.99,43.94,43.94,29646.0,37.1448,37.1702,37.1279,37.1279,29646.0
2020-02-12 15:10:00,43.95,43.95,43.93,43.94,25107.0,37.1364,37.1364,37.1195,37.1279,25107.0
2020-02-12 15:15:00,43.95,43.98,43.94,43.97,19942.0,37.1364,37.1617,37.1279,37.1533,19942.0
2020-02-12 15:20:00,43.96,43.99,43.93,43.93,23220.0,37.1448,37.1702,37.1195,37.1195,23220.0
2020-02-12 15:25:00,43.93,43.95,43.88,43.92,44567.0,37.1195,37.1364,37.0772,37.111,44567.0
2020-02-12 15:30:00,43.91,43.92,43.86,43.89,66970.0,37.1026,37.111,37.0603,37.0857,66970.0
2020-02-12 15:35:00,43.88,43.89,43.85,43.88,56818.0,37.0772,37.0857,37.0519,37.0772,56818.0
2020-02-12 15:40:00,43.87,43.9,43.85,43.88,82847.0,37.0688,37.0941,37.0519,37.0772,82847.0
2020-02-12 15:45:00,43.89,43.9,43.86,43.88,85991.0,37.0857,37.0941,37.0603,37.0772,85991.0
2020-02-12 15:50:00,43.88,43.91,43.87,43.9,142049.0,37.0772,37.1026,37.0688,37.0941,142049.0
2020-02-12 15:55:00,43.9,43.9,43.82,43.89,247853.0,37.0941,37.0941,37.0265,37.0857,247853.0
2020-02-13 09:30:00,44.35,44.38,43.98,43.99,251329.0,37.4744,37.4997,37.1617,37.1702,251329.0
2020-02-13 09:35:00,43.99,44.04,43.81,43.91,110893.0,37.1702,37.2124,37.0181,37.1026,110893.0
2020-02-13 09:40:00,43.91,43.96,43.86,43.88,72173.0,37.1026,37.1448,37.0603,37.0772,72173.0
2020-02-13 09:45:00,43.88,43.88,43.78,43.84,77167.0,37.0772,37.0772,36.9927,37.0434,77167.0
2020-02-13 09:50:00,43.83,43.87,43.78,43.81,72126.0,37.035,37.0688,36.9927,37.0181,72126.0
2020-02-13 09:55:00,43.82,43.9,43.79,43.89,78231.0,37.0265,37.0941,37.0012,37.0857,78231.0
2020-02-13 10:00:00,43.89,43.92,43.84,43.89,154364.0,37.0857,37.111,37.0434,37.0857,154364.0
2020-02-13 10:05:00,43.89,43.92,43.82,43.84,171392.0,37.0857,37.111,37.0265,37.0434,171392.0
2020-02-13 10:10:00,43.84,43.89,43.82,43.87,72888.0,37.0434,37.0857,37.0265,37.0688,72888.0
2020-02-13 10:15:00,43.87,43.91,43.82,43.89,148754.0,37.0688,37.1026,37.0265,37.0857,148754.0
2020-02-13 10:20:00,43.89,43.9,43.8,43.83,81703.0,37.0857,37.0941,37.0096,37.035,81703.0
2020-02-13 10:25:00,43.83,43.89,43.79,43.86,62734.0,37.035,37.0857,37.0012,37.0603,62734.0
2020-02-13 10:30:00,43.87,43.95,43.83,43.93,55856.0,37.0688,37.1364,37.035,37.1195,55856.0
2020-02-13 10:35:00,43.94,44.0,43.93,43.98,67098.0,37.1279,37.1786,37.1195,37.1617,67098.0
2020-02-13 10:40:00,43.98,44.05,43.96,44.05,140367.0,37.1617,37.2209,37.1448,37.2209,140367.0
2020-02-13 10:45:00,44.04,44.08,44.0,44.02,82482.0,37.2124,37.2462,37.1786,37.1955,82482.0
2020-02-13 10:50:00,44.02,44.05,43.98,43.98,50974.0,37.1955,37.2209,37.1617,37.1617,50974.0
2020-02-13 10:55:00,43.98,44.0,43.9,43.94,61199.0,37.1617,37.1786,37.0941,37.1279,61199.0
2020-02-13 11:00:00,43.94,43.96,43.9,43.91,56311.0,37.1279,37.1448,37.0941,37.1026,56311.0
2020-02-13 11:05:00,43.91,43.95,43.9,43.91,31597.0,37.1026,37.1364,37.0941,37.1026,31597.0
2020-02-13 11:10:00,43.91,43.94,43.84,43.94,67246.0,37.1026,37.1279,37.0434,37.1279,67246.0
2020-02-13 11:15:00,43.94,44.01,43.94,44.0,70079.0,37.1279,37.1871,37.1279,37.1786,70079.0
2020-02-13 11:20:00,44.02,44.06,43.99,44.05,48878.0,37.1955,37.2293,37.1702,37.2209,48878.0
2020-02-13 11:25:00,44.05,44.12,44.04,44.08,48706.0,37.2209,37.28,37.2124,37.2462,48706.0
2020-02-13 11:30:00,44.08,44.09,44.0,44.01,30989.0,37.2462,37.2547,37.1786,37.1871,30989.0
2020-02-13 11:35:00,44.0,44.03,43.96,43.96,29779.0,37.1786,37.204,37.1448,37.1448,29779.0
2020-02-13 11:40:00,43.96,44.05,43.94,44.05,25860.0,37.1448,37.2209,37.1279,37.2209,25860.0
2020-02-13 11:45:00,44.05,44.08,44.01,44.08,33072.0,37.2209,37.2462,37.1871,37.2462,33072.0
2020-02-13 11:50:00,44.08,44.2,44.06,44.2,55025.0,37.2462,37.3476,37.2293,37.3476,55025.0
2020-02-13 11:55:00,44.2,44.21,44.14,44.16,35231.0,37.3476,37.3561,37.2969,37.3138,35231.0
2020-02-13 12:00:00,44.15,44.15,44.07,44.08,35488.0,37.3054,37.3054,37.2378,37.2462,35488.0
2020-02-13 12:05:00,44.08,44.08,44.02,44.06,36929.0,37.2462,37.2462,37.1955,37.2293,36929.0
2020-02-13 12:10:00,44.06,44.11,44.05,44.11,21140.0,37.2293,37.2716,37.2209,37.2716,21140.0
2020-02-13 12:15:00,44.11,44.15,44.09,44.14,16553.0,37.2716,37.3054,37.2547,37.2969,16553.0
2020-02-13 12:20:00,44.15,44.17,44.12,44.16,25652.0,37.3054,37.3223,37.28,37.3138,25652.0
2020-02-13 12:25:00,44.16,44.2,44.14,44.19,28471.0,37.3138,37.3476,37.2969,37.3392,28471.0
2020-02-13 12:30:00,44.18,44.2,44.1,44.1,27482.0,37.3307,37.3476,37.2631,37.2631,27482.0
2020-02-13 12:35:00,44.11,44.13,44.09,44.13,27288.0,37.2716,37.2885,37.2547,37.2885,27288.0
2020-02-13 12:40:00,44.12,44.21,44.12,44.15,29491.0,37.28,37.3561,37.28,37.3054,29491.0
2020-02-13 12:45:00,44.15,44.22,44.15,44.2,33313.0,37.3054,37.3645,37.3054,37.3476,33313.0
2020-02-13 12:50:00,44.21,44.23,44.16,44.17,18504.0,37.3561,37.373,37.3138,37.3223,18504.0
2020-02-13 12:55:00,44.16,44.21,44.16,44.2,25964.0,37.3138,37.3561,37.3138,37.3476,25964.0
2020-02-13 13:00:00,44.19,44.25,44.19,44.23,44307.0,37.3392,37.3899,37.3392,37.373,44307.0
2020-02-13 13:05:00,44.21,44.22,44.17,44.18,51604.0,37.3561,37.3645,37.3223,37.3307,51604.0
2020-02-13 13:10:00,44.18,44.26,44.18,44.22,60134.0,37.3307,37.3983,37.3307,37.3645,60134.0
2020-02-13 13:15:00,44.22,44.29,44.2,44.28,36890.0,37.3645,37.4237,37.3476,37.4152,36890.0
2020-02-13 13:20:00,44.27,44.29,44.23,44.26,33392.0,37.4068,37.4237,37.373,37.3983,33392.0
2020-02-13 13:25:00,44.26,44.27,44.23,44.26,26423.0,37.3983,37.4068,37.373,37.3983,26423.0
2020-02-13 13:30:00,44.26,44.29,44.25,44.26,25032.0,37.3983,37.4237,37.3899,37.3983,25032.0
2020-02-13 13:35:00,44.26,44.26,44.22,44.23,18204.0,37.3983,37.3983,37.3645,37.373,18204.0
2020-02-13 13:40:00,44.23,44.23,44.17,44.19,31320.0,37.373,37.373,37.3223,37.3392,31320.0
2020-02-13 13:45:00,44.18,44.19,44.07,44.08,44848.0,37.3307,37.3392,37.2378,37.2462,44848.0
2020-02-13 13:50:00,44.08,44.1,44.02,44.1,49852.0,37.2462,37.2631,37.1955,37.2631,49852.0
2020-02-13 13:55:00,44.09,44.12,44.05,44.05,27529.0,37.2547,37.28,37.2209,37.2209,27529.0
2020-02-13 14:00:00,44.05,44.08,44.05,44.08,34135.0,37.2209,37.2462,37.2209,37.2462,34135.0
2020-02-13 14:05:00,44.08,44.11,44.04,44.11,58282.0,37.2462,37.2716,37.2124,37.2716,58282.0
2020-02-13 14:10:00,44.1,44.1,44.08,44.09,22792.0,37.2631,37.2631,37.2462,37.2547,22792.0
2020-02-13 14:15:00,44.1,44.12,44.08,44.09,27811.0,37.2631,37.28,37.2462,37.2547,27811.0
2020-02-13 14:20:00,44.08,44.1,44.06,44.09,31098.0,37.2462,37.2631,37.2293,37.2547,31098.0
2020-02-13 14:25:00,44.09,44.14,44.07,44.07,32603.0,37.2547,37.2969,37.2378,37.2378,32603.0
2020-02-13 14:30:00,44.08,44.08,44.06,44.08,21027.0,37.2462,37.2462,37.2293,37.2462,21027.0
2020-02-13 14:35:00,44.08,44.08,44.03,44.04,32595.0,37.2462,37.2462,37.204,37.2124,32595.0
2020-02-13 14:40:00,44.05,44.09,44.04,44.09,16468.0,37.2209,37.2547,37.2124,37.2547,16468.0
2020-02-13 14:45:00,44.09,44.09,44.06,44.09,21775.0,37.2547,37.2547,37.2293,37.2547,21775.0
2020-02-13 14:50:00,44.09,44.13,44.09,44.12,20530.0,37.2547,37.2885,37.2547,37.28,20530.0
2020-02-13 14:55:00,44.12,44.12,44.06,44.08,28734.0,37.28,37.28,37.2293,37.2462,28734.0
2020-02-13 15:00:00,44.08,44.08,44.03,44.04,40423.0,37.2462,37.2462,37.204,37.2124,40423.0
2020-02-13 15:05:00,44.04,44.07,44.03,44.05,22897.0,37.2124,37.2378,37.204,37.2209,22897.0
2020-02-13 15:10:00,44.06,44.08,44.03,44.05,31332.0,37.2293,37.2462,37.204,37.2209,31332.0
2020-02-13 15:15:00,44.06,44.07,44.03,44.04,27739.0,37.2293,37.2378,37.204,37.2124,27739.0
2020-02-13 15:20:00,44.05,44.05,43.99,44.01,44345.0,37.2209,37.2209,37.1702,37.1871,44345.0
2020-02-13 15:25:00,44.02,44.04,43.97,44.0,124687.0,37.1955,37.2124,37.1533,37.1786,124687.0
2020-02-13 15:30:00,44.0,44.03,43.99,44.0,61936.0,37.1786,37.204,37.1702,37.1786,61936.0
2020-02-13 15:35:00,44.0,44.06,43.99,44.06,58132.0,37.1786,37.2293,37.1702,37.2293,58132.0
2020-02-13 15:40:00,44.05,44.06,44.02,44.02,42937.0,37.2209,37.2293,37.1955,37.1955,42937.0
2020-02-13 15:45:00,44.02,44.09,44.02,44.07,62934.0,37.1955,37.2547,37.1955,37.2378,62934.0
2020-02-13 15:50:00,44.07,44.11,44.05,44.09,94640.0,37.2378,37.2716,37.2209,37.2547,94640.0
2020-02-13 15:55:00,44.09,44.09,43.99,44.03,402968.0,37.2547,37.2547,37.1702,37.204,402968.0
2020-02-14 09:30:00,44.01,44.02,43.8,43.95,253990.0,37.1871,37.1955,37.0096,37.1364,253990.0
2020-02-14 09:35:00,43.94,44.12,43.94,44.09,69059.0,37.1279,37.28,37.1279,37.2547,69059.0
2020-02-14 09:40:00,44.08,44.27,44.05,44.21,82186.0,37.2462,37.4068,37.2209,37.3561,82186.0
2020-02-14 09:45:00,44.2,44.23,44.12,44.15,62700.0,37.3476,37.373,37.28,37.3054,62700.0
2020-02-14 09:50:00,44.14,44.25,44.1,44.25,55618.0,37.2969,37.3899,37.2631,37.3899,55618.0
2020-02-14 09:55:00,44.24,44.28,44.2,44.26,49647.0,37.3814,37.4152,37.3476,37.3983,49647.0
2020-02-14 10:00:00,44.27,44.3,44.17,44.2,71205.0,37.4068,37.4321,37.3223,37.3476,71205.0
2020-02-14 10:05:00,44.21,44.27,44.13,44.16,53903.0,37.3561,37.4068,37.2885,37.3138,53903.0
2020-02-14 10:10:00,44.15,44.24,44.15,44.21,44673.0,37.3054,37.3814,37.3054,37.3561,44673.0
2020-02-14 10:15:00,44.22,44.25,44.09,44.11,152340.0,37.3645,37.3899,37.2547,37.2716,152340.0
2020-02-14 10:20:00,44.11,44.23,44.11,44.21,23407.0,37.2716,37.373,37.2716,37.3561,23407.0
2020-02-14 10:25:00,44.21,44.24,44.15,44.16,31399.0,37.3561,37.3814,37.3054,37.3138,31399.0
2020-02-14 10:30:00,44.17,44.17,44.08,44.1,38739.0,37.3223,37.3223,37.2462,37.2631,38739.0
2020-02-14 10:35:00,44.11,44.12,44.08,44.12,23215.0,37.2716,37.28,37.2462,37.28,23215.0
2020-02-14 10:40:00,44.11,44.15,44.1,44.11,18771.0,37.2716,37.3054,37.2631,37.2716,18771.0
2020-02-14 10:45:00,44.11,44.17,44.09,44.15,65201.0,37.2716,37.3223,37.2547,37.3054,65201.0
2020-02-14 10:50:00,44.15,44.2,44.13,44.2,36195.0,37.3054,37.3476,37.2885,37.3476,36195.0
2020-02-14 10:55:00,44.2,44.2,44.12,44.13,63333.0,37.3476,37.3476,37.28,37.2885,63333.0
2020-02-14 11:00:00,44.13,44.24,44.12,44.21,201752.0,37.2885,37.3814,37.28,37.3561,201752.0
2020-02-14 11:05:00,44.21,44.31,44.21,44.3,48001.0,37.3561,37.4406,37.3561,37.4321,48001.0
2020-02-14 11:10:00,44.3,44.31,44.24,44.3,27720.0,37.4321,37.4406,37.3814,37.4321,27720.0
2020-02-14 11:15:00,44.29,44.29,44.13,44.15,50651.0,37.4237,37.4237,37.2885,37.3054,50651.0
2020-02-14 11:20:00,44.15,44.16,44.02,44.03,37696.0,37.3054,37.3138,37.1955,37.204,37696.0
2020-02-14 11:25:00,44.03,44.06,44.0,44.03,30044.0,37.204,37.2293,37.1786,37.204,30044.0
2020-02-14 11:30:00,44.03,44.03,43.92,43.98,78532.0,37.204,37.204,37.111,37.1617,78532.0
2020-02-14 11:35:00,43.96,43.98,43.89,43.92,81098.0,37.1448,37.1617,37.0857,37.111,81098.0
2020-02-14 11:40:00,43.91,43.92,43.85,43.86,40795.0,37.1026,37.111,37.0519,37.0603,40795.0
2020-02-14 11:45:00,43.86,43.9,43.83,43.9,91045.0,37.0603,37.0941,37.035,37.0941,91045.0
2020-02-14 11:50:00,43.9,44.0,43.89,43.95,39361.0,37.0941,37.1786,37.0857,37.1364,39361.0
2020-02-14 11:55:00,43.94,43.96,43.92,43.93,32190.0,37.1279,37.1448,37.111,37.1195,32190.0
2020-02-14 12:00:00,43.92,43.92,43.88,43.91,50813.0,37.111,37.111,37.0772,37.1026,50813.0
2020-02-14 12:05:00,43.92,43.96,43.91,43.93,22660.0,37.111,37.1448,37.1026,37.1195,22660.0
2020-02-14 12:10:00,43.93,43.99,43.93,43.96,33765.0,37.1195,37.1702,37.1195,37.1448,33765.0
2020-02-14 12:15:00,43.96,44.05,43.95,44.04,35771.0,37.1448,37.2209,37.1364,37.2124,35771.0
2020-02-14 12:20:00,44.04,44.07,44.03,44.05,56432.0,37.2124,37.2378,37.204,37.2209,56432.0
2020-02-14 12:25:00,44.05,44.07,44.0,44.05,68048.0,37.2209,37.2378,37.1786,37.2209,68048.0
2020-02-14 12:30:00,44.06,44.13,44.04,44.11,54294.0,37.2293,37.2885,37.2124,37.2716,54294.0
2020-02-14 12:35:00,44.12,44.17,44.11,44.17,30039.0,37.28,37.3223,37.2716,37.3223,30039.0
2020-02-14 12:40:00,44.16,44.2,44.13,44.18,66521.0,37.3138,37.3476,37.2885,37.3307,66521.0
2020-02-14 12:45:00,44.18,44.3,44.16,44.3,62757.0,37.3307,37.4321,37.3138,37.4321,62757.0
2020-02-14 12:50:00,44.3,44.34,44.27,44.28,94529.0,37.4321,37.4659,37.4068,37.4152,94529.0
2020-02-14 12:55:00,44.27,44.34,44.26,44.33,39284.0,37.4068,37.4659,37.3983,37.4575,39284.0
2020-02-14 13:00:00,44.33,44.33,44.24,44.25,34184.0,37.4575,37.4575,37.3814,37.3899,34184.0
2020-02-14 13:05:00,44.24,44.25,44.21,44.23,27727.0,37.3814,37.3899,37.3561,37.373,27727.0
2020-02-14 13:10:00,44.23,44.25,44.22,44.23,27869.0,37.373,37.3899,37.3645,37.373,27869.0
2020-02-14 13:15:00,44.22,44.24,44.18,44.23,23843.0,37.3645,37.3814,37.3307,37.373,23843.0
2020-02-14 13:20:00,44.24,44.28,44.23,44.26,21936.0,37.3814,37.4152,37.373,37.3983,21936.0
2020-02-14 13:25:00,44.27,44.29,44.26,44.27,35199.0,37.4068,37.4237,37.3983,37.4068,35199.0
2020-02-14 13:30:00,44.27,44.28,44.23,44.27,61420.0,37.4068,37.4152,37.373,37.4068,61420.0
2020-02-14 13:35:00,44.27,44.29,44.25,44.27,27087.0,37.4068,37.4237,37.3899,37.4068,27087.0
2020-02-14 13:40:00,44.27,44.3,44.26,44.3,27736.0,37.4068,37.4321,37.3983,37.4321,27736.0
2020-02-14 13:45:00,44.3,44.3,44.23,44.23,23583.0,37.4321,37.4321,37.373,37.373,23583.0
2020-02-14 13:50:00,44.23,44.24,44.16,44.19,51286.0,37.373,37.3814,37.3138,37.3392,51286.0
2020-02-14 13:55:00,44.19,44.23,44.18,44.2,73266.0,37.3392,37.373,37.3307,37.3476,73266.0
2020-02-14 14:00:00,44.19,44.22,44.16,44.2,34458.0,37.3392,37.3645,37.3138,37.3476,34458.0
2020-02-14 14:05:00,44.2,44.23,44.19,44.22,21173.0,37.3476,37.373,37.3392,37.3645,21173.0
2020-02-14 14:10:00,44.21,44.27,44.21,44.26,30049.0,37.3561,37.4068,37.3561,37.3983,30049.0
2020-02-14 14:15:00,44.26,44.26,44.2,44.23,28569.0,37.3983,37.3983,37.3476,37.373,28569.0
2020-02-14 14:20:00,44.24,44.25,44.16,44.18,44096.0,37.3814,37.3899,37.3138,37.3307,44096.0
2020-02-14 14:25:00,44.18,44.21,44.17,44.18,31190.0,37.3307,37.3561,37.3223,37.3307,31190.0
2020-02-14 14:30:00,44.18,44.19,44.16,44.17,23486.0,37.3307,37.3392,37.3138,37.3223,23486.0
2020-02-14 14:35:00,44.16,44.17,44.13,44.13,17319.0,37.3138,37.3223,37.2885,37.2885,17319.0
2020-02-14 14:40:00,44.13,44.15,44.11,44.12,36176.0,37.2885,37.3054,37.2716,37.28,36176.0
2020-02-14 14:45:00,44.13,44.16,44.12,44.15,25340.0,37.2885,37.3138,37.28,37.3054,25340.0
2020-02-14 14:50:00,44.15,44.16,44.11,44.14,46647.0,37.3054,37.3138,37.2716,37.2969,46647.0
2020-02-14 14:55:00,44.15,44.16,44.11,44.12,68389.0,37.3054,37.3138,37.2716,37.28,68389.0
2020-02-14 15:00:00,44.12,44.13,44.07,44.08,27996.0,37.28,37.2885,37.2378,37.2462,27996.0
2020-02-14 15:05:00,44.08,44.08,44.05,44.05,47293.0,37.2462,37.2462,37.2209,37.2209,47293.0
2020-02-14 15:10:00,44.05,44.07,44.03,44.03,32623.0,37.2209,37.2378,37.204,37.204,32623.0
2020-02-14 15:15:00,44.04,44.05,44.01,44.01,37769.0,37.2124,37.2209,37.1871,37.1871,37769.0
2020-02-14 15:20:00,44.01,44.07,44.01,44.06,59500.0,37.1871,37.2378,37.1871,37.2293,59500.0
2020-02-14 15:25:00,44.06,44.08,44.04,44.05,35251.0,37.2293,37.2462,37.2124,37.2209,35251.0
2020-02-14 15:30:00,44.05,44.07,44.0,44.03,70914.0,37.2209,37.2378,37.1786,37.204,70914.0
2020-02-14 15:35:00,44.04,44.1,44.03,44.09,51823.0,37.2124,37.2631,37.204,37.2547,51823.0
2020-02-14 15:40:00,44.09,44.1,44.05,44.08,46240.0,37.2547,37.2631,37.2209,37.2462,46240.0
2020-02-14 15:45:00,44.08,44.14,44.07,44.09,112518.0,37.2462,37.2969,37.2378,37.2547,112518.0
2020-02-14 15:50:00,44.09,44.14,44.08,44.11,157611.0,37.2547,37.2969,37.2462,37.2716,157611.0
2020-02-14 15:55:00,44.1,44.14,44.06,44.07,312322.0,37.2631,37.2969,37.2293,37.2378,312322.0
2020-02-18 09:30:00,44.31,44.45,44.26,44.41,207078.0,37.4406,37.5589,37.3983,37.5251,207078.0
2020-02-18 09:35:00,44.4,44.56,44.31,44.54,129665.0,37.5166,37.6518,37.4406,37.6349,129665.0
2020-02-18 09:40:00,44.53,44.75,44.47,44.74,154819.0,37.6264,37.8123,37.5758,37.8039,154819.0
2020-02-18 09:45:00,44.74,44.78,44.68,44.73,90264.0,37.8039,37.8377,37.7532,37.7954,90264.0
2020-02-18 09:50:00,44.74,44.86,44.73,44.78,107948.0,37.8039,37.9053,37.7954,37.8377,107948.0
2020-02-18 09:55:00,44.78,44.78,44.63,44.67,55003.0,37.8377,37.8377,37.7109,37.7447,55003.0
2020-02-18 10:00:00,44.67,44.7,44.61,44.63,65437.0,37.7447,37.7701,37.694,37.7109,65437.0
2020-02-18 10:05:00,44.62,44.68,44.62,44.63,34559.0,37.7025,37.7532,37.7025,37.7109,34559.0
2020-02-18 10:10:00,44.63,44.76,44.63,44.72,27453.0,37.7109,37.8208,37.7109,37.787,27453.0
2020-02-18 10:15:00,44.73,44.77,44.68,44.76,58301.0,37.7954,37.8292,37.7532,37.8208,58301.0
2020-02-18 10:20:00,44.77,44.91,44.76,44.89,84695.0,37.8292,37.9475,37.8208,37.9306,84695.0
2020-02-18 10:25:00,44.88,44.94,44.85,44.94,87533.0,37.9222,37.9729,37.8968,37.9729,87533.0
2020-02-18 10:30:00,44.94,44.95,44.83,44.95,117073.0,37.9729,37.9813,37.8799,37.9813,117073.0
2020-02-18 10:35:00,44.95,45.12,44.92,45.11,165339.0,37.9813,38.125,37.956,38.1165,165339.0
2020-02-18 10:40:00,45.11,45.17,45.03,45.15,83126.0,38.1165,38.1672,38.0489,38.1503,83126.0
2020-02-18 10:45:00,45.15,45.16,45.0,45.0,102990.0,38.1503,38.1588,38.0236,38.0236,102990.0
2020-02-18 10:50:00,45.01,45.05,44.99,45.04,35743.0,38.032,38.0658,38.0151,38.0574,35743.0
2020-02-18 10:55:00,45.04,45.17,45.03,45.16,37485.0,38.0574,38.1672,38.0489,38.1588,37485.0
2020-02-18 11:00:00,45.16,45.23,45.14,45.22,54745.0,38.1588,38.2179,38.1419,38.2095,54745.0
2020-02-18 11:05:00,45.23,45.27,45.18,45.22,51820.0,38.2179,38.2517,38.1757,38.2095,51820.0
2020-02-18 11:10:00,45.22,45.27,45.22,45.25,45034.0,38.2095,38.2517,38.2095,38.2348,45034.0
2020-02-18 11:15:00,45.24,45.26,45.2,45.26,57162.0,38.2264,38.2433,38.1926,38.2433,57162.0
2020-02-18 11:20:00,45.26,45.38,45.23,45.37,81856.0,38.2433,38.3447,38.2179,38.3362,81856.0
2020-02-18 11:25:00,45.36,45.48,45.34,45.47,156219.0,38.3278,38.4292,38.3109,38.4207,156219.0
2020-02-18 11:30:00,45.47,45.47,45.34,45.42,61003.0,38.4207,38.4207,38.3109,38.3785,61003.0
2020-02-18 11:35:00,45.42,45.51,45.39,45.49,107145.0,38.3785,38.4545,38.3531,38.4376,107145.0
2020-02-18 11:40:00,45.48,45.56,45.48,45.54,60464.0,38.4292,38.4968,38.4292,38.4799,60464.0
2020-02-18 11:45:00,45.55,45.59,45.5,45.54,65215.0,38.4883,38.5221,38.4461,38.4799,65215.0
2020-02-18 11:50:00,45.55,45.55,45.47,45.5,56458.0,38.4883,38.4883,38.4207,38.4461,56458.0
2020-02-18 11:55:00,45.51,45.55,45.5,45.51,39596.0,38.4545,38.4883,38.4461,38.4545,39596.0
2020-02-18 12:00:00,45.52,45.54,45.4,45.43,57315.0,38.463,38.4799,38.3616,38.3869,57315.0
2020-02-18 12:05:00,45.44,45.45,45.32,45.36,60878.0,38.3954,38.4038,38.294,38.3278,60878.0
2020-02-18 12:10:00,45.36,45.36,45.3,45.32,20861.0,38.3278,38.3278,38.2771,38.294,20861.0
2020-02-18 12:15:00,45.33,45.35,45.29,45.35,18650.0,38.3024,38.3193,38.2686,38.3193,18650.0
2020-02-18 12:20:00,45.34,45.4,45.3,45.4,31679.0,38.3109,38.3616,38.2771,38.3616,31679.0
2020-02-18 12:25:00,45.39,45.47,45.36,45.47,28231.0,38.3531,38.4207,38.3278,38.4207,28231.0
2020-02-18 12:30:00,45.47,45.47,45.41,45.43,41329.0,38.4207,38.4207,38.37,38.3869,41329.0
2020-02-18 12:35:00,45.44,45.47,45.43,45.45,26419.0,38.3954,38.4207,38.3869,38.4038,26419.0
2020-02-18 12:40:00,45.45,45.48,45.43,45.44,37716.0,38.4038,38.4292,38.3869,38.3954,37716.0
2020-02-18 12:45:00,45.44,45.47,45.43,45.44,22749.0,38.3954,38.4207,38.3869,38.3954,22749.0
2020-02-18 12:50:00,45.44,45.46,45.43,45.46,27134.0,38.3954,38.4123,38.3869,38.4123,27134.0
2020-02-18 12:55:00,45.45,45.5,45.45,45.46,47924.0,38.4038,38.4461,38.4038,38.4123,47924.0
2020-02-18 13:00:00,45.47,45.5,45.44,45.48,25896.0,38.4207,38.4461,38.3954,38.4292,25896.0
2020-02-18 13:05:00,45.48,45.52,45.48,45.51,28466.0,38.4292,38.463,38.4292,38.4545,28466.0
2020-02-18 13:10:00,45.52,45.55,45.5,45.51,18597.0,38.463,38.4883,38.4461,38.4545,18597.0
2020-02-18 13:15:00,45.51,45.53,45.48,45.48,27175.0,38.4545,38.4714,38.4292,38.4292,27175.0
2020-02-18 13:20:00,45.49,45.52,45.47,45.51,43194.0,38.4376,38.463,38.4207,38.4545,43194.0
2020-02-18 13:25:00,45.5,45.53,45.48,45.51,37513.0,38.4461,38.4714,38.4292,38.4545,37513.0
2020-02-18 13:30:00,45.51,45.57,45.5,45.55,38726.0,38.4545,38.5052,38.4461,38.4883,38726.0
2020-02-18 13:35:00,45.55,45.56,45.54,45.55,20755.0,38.4883,38.4968,38.4799,38.4883,20755.0
2020-02-18 13:40:00,45.55,45.62,45.54,45.62,50030.0,38.4883,38.5475,38.4799,38.5475,50030.0
2020-02-18 13:45:00,45.61,45.63,45.59,45.62,26637.0,38.539,38.5559,38.5221,38.5475,26637.0
2020-02-18 13:50:00,45.62,45.64,45.6,45.61,29707.0,38.5475,38.5644,38.5306,38.539,29707.0
2020-02-18 13:55:00,45.62,45.63,45.57,45.61,74072.0,38.5475,38.5559,38.5052,38.539,74072.0
2020-02-18 14:00:00,45.6,45.65,45.56,45.62,74375.0,38.5306,38.5728,38.4968,38.5475,74375.0
2020-02-18 14:05:00,45.63,45.64,45.59,45.62,58166.0,38.5559,38.5644,38.5221,38.5475,58166.0
2020-02-18 14:10:00,45.62,45.63,45.58,45.63,30578.0,38.5475,38.5559,38.5137,38.5559,30578.0
2020-02-18 14:15:00,45.62,45.64,45.58,45.58,25858.0,38.5475,38.5644,38.5137,38.5137,25858.0
2020-02-18 14:20:00,45.58,45.63,45.58,45.59,47650.0,38.5137,38.5559,38.5137,38.5221,47650.0
2020-02-18 14:25:00,45.59,45.62,45.57,45.62,37021.0,38.5221,38.5475,38.5052,38.5475,37021.0
2020-02-18 14:30:00,45.62,45.67,45.61,45.66,37076.0,38.5475,38.5897,38.539,38.5813,37076.0
2020-02-18 14:35:00,45.65,45.67,45.61,45.62,29235.0,38.5728,38.5897,38.539,38.5475,29235.0
2020-02-18 14:40:00,45.62,45.64,45.58,45.62,43277.0,38.5475,38.5644,38.5137,38.5475,43277.0
2020-02-18 14:45:00,45.62,45.63,45.57,45.6,27693.0,38.5475,38.5559,38.5052,38.5306,27693.0
2020-02-18 14:50:00,45.6,45.63,45.59,45.59,18206.0,38.5306,38.5559,38.5221,38.5221,18206.0
2020-02-18 14:55:00,45.6,45.62,45.58,45.62,23411.0,38.5306,38.5475,38.5137,38.5475,23411.0
2020-02-18 15:00:00,45.62,45.64,45.6,45.64,51828.0,38.5475,38.5644,38.5306,38.5644,51828.0
2020-02-18 15:05:00,45.63,45.67,45.63,45.66,38822.0,38.5559,38.5897,38.5559,38.5813,38822.0
2020-02-18 15:10:00,45.66,45.73,45.65,45.7,74739.0,38.5813,38.6404,38.5728,38.6151,74739.0
2020-02-18 15:15:00,45.71,45.73,45.67,45.69,67939.0,38.6235,38.6404,38.5897,38.6066,67939.0
2020-02-18 15:20:00,45.69,45.7,45.65,45.69,34718.0,38.6066,38.6151,38.5728,38.6066,34718.0
2020-02-18 15:25:00,45.68,45.69,45.63,45.66,45828.0,38.5982,38.6066,38.5559,38.5813,45828.0
2020-02-18 15:30:00,45.66,45.68,45.61,45.67,65947.0,38.5813,38.5982,38.539,38.5897,65947.0
2020-02-18 15:35:00,45.68,45.69,45.59,45.6,84337.0,38.5982,38.6066,38.5221,38.5306,84337.0
2020-02-18 15:40:00,45.59,45.61,45.57,45.61,77461.0,38.5221,38.539,38.5052,38.539,77461.0
2020-02-18 15:45:00,45.61,45.65,45.6,45.62,102282.0,38.539,38.5728,38.5306,38.5475,102282.0
2020-02-18 15:50:00,45.62,45.62,45.55,45.58,237636.0,38.5475,38.5475,38.4883,38.5137,237636.0
2020-02-18 15:55:00,45.57,45.61,45.53,45.58,606038.0,38.5052,38.539,38.4714,38.5137,606038.0
2020-02-19 09:30:00,45.75,45.96,45.6,45.93,325185.0,38.6573,38.8348,38.5306,38.8094,325185.0
2020-02-19 09:35:00,45.93,46.09,45.81,46.08,136336.0,38.8094,38.9446,38.708,38.9362,136336.0
2020-02-19 09:40:00,46.07,46.14,45.97,45.99,139602.0,38.9277,38.9868,38.8432,38.8601,139602.0
2020-02-19 09:45:00,46.0,46.02,45.88,45.88,103707.0,38.8686,38.8855,38.7672,38.7672,103707.0
2020-02-19 09:50:00,45.88,45.92,45.78,45.8,124234.0,38.7672,38.801,38.6827,38.6996,124234.0
2020-02-19 09:55:00,45.79,45.92,45.74,45.91,90227.0,38.6911,38.801,38.6489,38.7925,90227.0
2020-02-19 10:00:00,45.91,45.91,45.81,45.88,105984.0,38.7925,38.7925,38.708,38.7672,105984.0
2020-02-19 10:05:00,45.88,46.06,45.88,46.04,100126.0,38.7672,38.9193,38.7672,38.9024,100126.0
2020-02-19 10:10:00,46.05,46.06,45.95,46.01,61209.0,38.9108,38.9193,38.8263,38.877,61209.0
2020-02-19 10:15:00,46.01,46.17,45.99,46.16,100956.0,38.877,39.0122,38.8601,39.0037,100956.0
2020-02-19 10:20:00,46.16,46.19,46.08,46.19,93930.0,39.0037,39.0291,38.9362,39.0291,93930.0
2020-02-19 10:25:00,46.19,46.32,46.18,46.25,117122.0,39.0291,39.1389,39.0206,39.0798,117122.0
2020-02-19 10:30:00,46.24,46.33,46.23,46.29,45740.0,39.0713,39.1474,39.0629,39.1136,45740.0
2020-02-19 10:35:00,46.3,46.35,46.29,46.34,66680.0,39.122,39.1643,39.1136,39.1558,66680.0
2020-02-19 10:40:00,46.35,46.42,46.33,46.4,73719.0,39.1643,39.2234,39.1474,39.2065,73719.0
2020-02-19 10:45:00,46.4,46.41,46.34,46.36,62481.0,39.2065,39.215,39.1558,39.1727,62481.0
2020-02-19 10:50:00,46.35,46.38,46.27,46.29,77319.0,39.1643,39.1896,39.0967,39.1136,77319.0
2020-02-19 10:55:00,46.28,46.39,46.27,46.35,60235.0,39.1051,39.1981,39.0967,39.1643,60235.0
2020-02-19 11:00:00,46.36,46.36,46.31,46.32,145935.0,39.1727,39.1727,39.1305,39.1389,145935.0
2020-02-19 11:05:00,46.32,46.41,46.29,46.4,125169.0,39.1389,39.215,39.1136,39.2065,125169.0
2020-02-19 11:10:00,46.4,46.41,46.18,46.23,86723.0,39.2065,39.215,39.0206,39.0629,86723.0
2020-02-19 11:15:00,46.23,46.28,46.16,46.26,57871.0,39.0629,39.1051,39.0037,39.0882,57871.0
2020-02-19 11:20:00,46.25,46.26,46.18,46.23,44418.0,39.0798,39.0882,39.0206,39.0629,44418.0
2020-02-19 11:25:00,46.22,46.23,46.11,46.15,51890.0,39.0544,39.0629,38.9615,38.9953,51890.0
2020-02-19 11:30:00,46.14,46.14,46.05,46.07,30879.0,38.9868,38.9868,38.9108,38.9277,30879.0
2020-02-19 11:35:00,46.05,46.09,45.99,46.02,56449.0,38.9108,38.9446,38.8601,38.8855,56449.0
2020-02-19 11:40:00,46.02,46.12,46.0,46.12,32589.0,38.8855,38.9699,38.8686,38.9699,32589.0
2020-02-19 11:45:00,46.12,46.21,46.08,46.21,46632.0,38.9699,39.046,38.9362,39.046,46632.0
2020-02-19 11:50:00,46.21,46.21,46.09,46.14,39827.0,39.046,39.046,38.9446,38.9868,39827.0
2020-02-19 11:55:00,46.14,46.18,46.11,46.18,20661.0,38.9868,39.0206,38.9615,39.0206,20661.0
2020-02-19 12:00:00,46.18,46.21,46.15,46.18,31607.0,39.0206,39.046,38.9953,39.0206,31607.0
2020-02-19 12:05:00,46.18,46.23,46.18,46.2,31722.0,39.0206,39.0629,39.0206,39.0375,31722.0
2020-02-19 12:10:00,46.2,46.24,46.17,46.21,43486.0,39.0375,39.0713,39.0122,39.046,43486.0
2020-02-19 12:15:00,46.21,46.26,46.2,46.25,31993.0,39.046,39.0882,39.0375,39.0798,31993.0
2020-02-19 12:20:00,46.25,46.29,46.2,46.25,38436.0,39.0798,39.1136,39.0375,39.0798,38436.0
2020-02-19 12:25:00,46.24,46.3,46.22,46.27,49385.0,39.0713,39.122,39.0544,39.0967,49385.0
2020-02-19 12:30:00,46.28,46.3,46.22,46.29,34666.0,39.1051,39.122,39.0544,39.1136,34666.0
2020-02-19 12:35:00,46.29,46.31,46.26,46.29,23096.0,39.1136,39.1305,39.0882,39.1136,23096.0
2020-02-19 12:40:00,46.28,46.34,46.28,46.31,44107.0,39.1051,39.1558,39.1051,39.1305,44107.0
2020-02-19 12:45:00,46.32,46.32,46.28,46.3,23887.0,39.1389,39.1389,39.1051,39.122,23887.0
2020-02-19 12:50:00,46.3,46.32,46.29,46.3,41954.0,39.122,39.1389,39.1136,39.122,41954.0
2020-02-19 12:55:00,46.3,46.31,46.25,46.28,40553.0,39.122,39.1305,39.0798,39.1051,40553.0
2020-02-19 13:00:00,46.28,46.3,46.24,46.3,35246.0,39.1051,39.122,39.0713,39.122,35246.0
2020-02-19 13:05:00,46.3,46.34,46.28,46.31,33671.0,39.122,39.1558,39.1051,39.1305,33671.0
2020-02-19 13:10:00,46.3,46.34,46.24,46.31,29595.0,39.122,39.1558,39.0713,39.1305,29595.0
2020-02-19 13:15:00,46.31,46.32,46.29,46.3,17448.0,39.1305,39.1389,39.1136,39.122,17448.0
2020-02-19 13:20:00,46.3,46.33,46.28,46.33,23134.0,39.122,39.1474,39.1051,39.1474,23134.0
2020-02-19 13:25:00,46.32,46.38,46.32,46.35,30115.0,39.1389,39.1896,39.1389,39.1643,30115.0
2020-02-19 13:30:00,46.34,46.34,46.31,46.34,32206.0,39.1558,39.1558,39.1305,39.1558,32206.0
2020-02-19 13:35:00,46.33,46.39,46.33,46.34,52800.0,39.1474,39.1981,39.1474,39.1558,52800.0
2020-02-19 13:40:00,46.34,46.39,46.34,46.38,54428.0,39.1558,39.1981,39.1558,39.1896,54428.0
2020-02-19 13:45:00,46.38,46.38,46.33,46.34,34225.0,39.1896,39.1896,39.1474,39.1558,34225.0
2020-02-19 13:50:00,46.34,46.41,46.32,46.37,99553.0,39.1558,39.215,39.1389,39.1812,99553.0
2020-02-19 13:55:00,46.37,46.41,46.33,46.35,55612.0,39.1812,39.215,39.1474,39.1643,55612.0
2020-02-19 14:00:00,46.35,46.42,46.31,46.32,80827.0,39.1643,39.2234,39.1305,39.1389,80827.0
2020-02-19 14:05:00,46.32,46.32,46.21,46.23,37186.0,39.1389,39.1389,39.046,39.0629,37186.0
2020-02-19 14:10:00,46.23,46.27,46.13,46.14,137809.0,39.0629,39.0967,38.9784,38.9868,137809.0
2020-02-19 14:15:00,46.14,46.14,46.07,46.12,52452.0,38.9868,38.9868,38.9277,38.9699,52452.0
2020-02-19 14:20:00,46.12,46.19,46.11,46.17,38105.0,38.9699,39.0291,38.9615,39.0122,38105.0
2020-02-19 14:25:00,46.16,46.22,46.16,46.19,46639.0,39.0037,39.0544,39.0037,39.0291,46639.0
2020-02-19 14:30:00,46.18,46.2,46.13,46.18,36915.0,39.0206,39.0375,38.9784,39.0206,36915.0
2020-02-19 14:35:00,46.18,46.18,46.08,46.13,39849.0,39.0206,39.0206,38.9362,38.9784,39849.0
2020-02-19 14:40:00,46.13,46.13,46.04,46.07,54026.0,38.9784,38.9784,38.9024,38.9277,54026.0
2020-02-19 14:45:00,46.06,46.06,45.98,46.01,58109.0,38.9193,38.9193,38.8517,38.877,58109.0
2020-02-19 14:50:00,46.02,46.06,46.01,46.02,41343.0,38.8855,38.9193,38.877,38.8855,41343.0
2020-02-19 14:55:00,46.02,46.05,45.97,45.97,49785.0,38.8855,38.9108,38.8432,38.8432,49785.0
2020-02-19 15:00:00,45.97,46.1,45.95,46.07,64860.0,38.8432,38.9531,38.8263,38.9277,64860.0
2020-02-19 15:05:00,46.07,46.11,46.04,46.05,54693.0,38.9277,38.9615,38.9024,38.9108,54693.0
2020-02-19 15:10:00,46.05,46.05,46.0,46.03,48162.0,38.9108,38.9108,38.8686,38.8939,48162.0
2020-02-19 15:15:00,46.03,46.09,46.01,46.03,45558.0,38.8939,38.9446,38.877,38.8939,45558.0
2020-02-19 15:20:00,46.03,46.13,46.02,46.09,63473.0,38.8939,38.9784,38.8855,38.9446,63473.0
2020-02-19 15:25:00,46.09,46.14,46.08,46.11,65233.0,38.9446,38.9868,38.9362,38.9615,65233.0
2020-02-19 15:30:00,46.12,46.14,46.09,46.12,86424.0,38.9699,38.9868,38.9446,38.9699,86424.0
2020-02-19 15:35:00,46.13,46.2,46.11,46.15,121049.0,38.9784,39.0375,38.9615,38.9953,121049.0
2020-02-19 15:40:00,46.15,46.19,46.11,46.12,96621.0,38.9953,39.0291,38.9615,38.9699,96621.0
2020-02-19 15:45:00,46.12,46.17,46.11,46.13,120883.0,38.9699,39.0122,38.9615,38.9784,120883.0
2020-02-19 15:50:00,46.14,46.2,46.12,46.15,160265.0,38.9868,39.0375,38.9699,38.9953,160265.0
2020-02-19 15:55:00,46.15,46.19,46.13,46.16,361924.0,38.9953,39.0291,38.9784,39.0037,361924.0
2020-02-20 09:30:00,46.58,46.9,46.4,46.59,337251.0,39.3586,39.629,39.2065,39.3671,337251.0
2020-02-20 09:35:00,46.58,47.35,46.56,47.32,299605.0,39.3586,40.0093,39.3417,39.9839,299605.0
2020-02-20 09:40:00,47.33,47.58,47.17,47.34,178839.0,39.9924,40.2036,39.8572,40.0008,178839.0
2020-02-20 09:45:00,47.33,47.99,47.32,47.91,345826.0,39.9924,40.55,39.9839,40.4824,345826.0
2020-02-20 09:50:00,47.92,47.97,47.59,47.95,307336.0,40.4909,40.5331,40.2121,40.5162,307336.0
2020-02-20 09:55:00,47.96,48.11,47.9,48.03,200588.0,40.5247,40.6514,40.474,40.5838,200588.0
2020-02-20 10:00:00,48.02,48.3,47.98,48.23,164080.0,40.5754,40.812,40.5416,40.7528,164080.0
2020-02-20 10:05:00,48.23,48.41,48.11,48.41,173019.0,40.7528,40.9049,40.6514,40.9049,173019.0
2020-02-20 10:10:00,48.38,48.39,48.02,48.23,160596.0,40.8796,40.888,40.5754,40.7528,160596.0
2020-02-20 10:15:00,48.24,48.43,48.22,48.41,142466.0,40.7613,40.9218,40.7444,40.9049,142466.0
2020-02-20 10:20:00,48.41,48.47,48.27,48.39,79129.0,40.9049,40.9556,40.7866,40.888,79129.0
2020-02-20 10:25:00,48.39,48.58,48.26,48.57,102888.0,40.888,41.0486,40.7782,41.0401,102888.0
2020-02-20 10:30:00,48.56,48.94,48.52,48.88,270410.0,41.0317,41.3528,40.9979,41.3021,270410.0
2020-02-20 10:35:00,48.88,48.99,48.67,48.67,169493.0,41.3021,41.395,41.1246,41.1246,169493.0
2020-02-20 10:40:00,48.67,48.68,48.43,48.65,125731.0,41.1246,41.1331,40.9218,41.1077,125731.0
2020-02-20 10:45:00,48.62,48.66,48.34,48.34,149301.0,41.0824,41.1162,40.8458,40.8458,149301.0
2020-02-20 10:50:00,48.34,48.34,47.91,47.94,376262.0,40.8458,40.8458,40.4824,40.5078,376262.0
2020-02-20 10:55:00,47.95,48.26,47.93,48.25,134135.0,40.5162,40.7782,40.4993,40.7697,134135.0
2020-02-20 11:00:00,48.25,48.44,48.18,48.4,139355.0,40.7697,40.9303,40.7106,40.8965,139355.0
2020-02-20 11:05:00,48.43,48.61,48.41,48.55,74990.0,40.9218,41.0739,40.9049,41.0232,74990.0
2020-02-20 11:10:00,48.55,48.79,48.5,48.75,154376.0,41.0232,41.226,40.981,41.1922,154376.0
2020-02-20 11:15:00,48.75,48.85,48.68,48.71,66479.0,41.1922,41.2767,41.1331,41.1584,66479.0
2020-02-20 11:20:00,48.68,48.69,48.44,48.49,100244.0,41.1331,41.1415,40.9303,40.9725,100244.0
2020-02-20 11:25:00,48.49,48.56,48.36,48.39,76500.0,40.9725,41.0317,40.8627,40.888,76500.0
2020-02-20 11:30:00,48.41,48.65,48.4,48.59,138478.0,40.9049,41.1077,40.8965,41.057,138478.0
2020-02-20 11:35:00,48.57,48.57,48.44,48.46,84782.0,41.0401,41.0401,40.9303,40.9472,84782.0
2020-02-20 11:40:00,48.44,48.53,48.4,48.49,87682.0,40.9303,41.0063,40.8965,40.9725,87682.0
2020-02-20 11:45:00,48.51,48.59,48.39,48.42,74860.0,40.9894,41.057,40.888,40.9134,74860.0
2020-02-20 11:50:00,48.41,48.46,48.06,48.1,112932.0,40.9049,40.9472,40.6092,40.643,112932.0
2020-02-20 11:55:00,48.08,48.28,48.02,48.21,138371.0,40.6261,40.7951,40.5754,40.7359,138371.0
2020-02-20 12:00:00,48.21,48.21,48.06,48.15,80595.0,40.7359,40.7359,40.6092,40.6852,80595.0
2020-02-20 12:05:00,48.15,48.29,48.09,48.24,69918.0,40.6852,40.8035,40.6345,40.7613,69918.0
2020-02-20 12:10:00,48.25,48.37,48.21,48.36,32359.0,40.7697,40.8711,40.7359,40.8627,32359.0
2020-02-20 12:15:00,48.36,48.37,48.25,48.31,36012.0,40.8627,40.8711,40.7697,40.8204,36012.0
2020-02-20 12:20:00,48.3,48.37,48.25,48.36,61567.0,40.812,40.8711,40.7697,40.8627,61567.0
2020-02-20 12:25:00,48.36,48.38,48.28,48.36,36155.0,40.8627,40.8796,40.7951,40.8627,36155.0
2020-02-20 12:30:00,48.37,48.46,48.31,48.33,45546.0,40.8711,40.9472,40.8204,40.8373,45546.0
2020-02-20 12:35:00,48.32,48.41,48.29,48.4,35866.0,40.8289,40.9049,40.8035,40.8965,35866.0
2020-02-20 12:40:00,48.39,48.45,48.37,48.43,48622.0,40.888,40.9387,40.8711,40.9218,48622.0
2020-02-20 12:45:00,48.43,48.54,48.32,48.4,82114.0,40.9218,41.0148,40.8289,40.8965,82114.0
2020-02-20 12:50:00,48.4,48.48,48.36,48.4,43561.0,40.8965,40.9641,40.8627,40.8965,43561.0
2020-02-20 12:55:00,48.4,48.43,48.26,48.28,45841.0,40.8965,40.9218,40.7782,40.7951,45841.0
2020-02-20 13:00:00,48.29,48.42,48.25,48.41,40718.0,40.8035,40.9134,40.7697,40.9049,40718.0
2020-02-20 13:05:00,48.43,48.44,48.34,48.42,105771.0,40.9218,40.9303,40.8458,40.9134,105771.0
2020-02-20 13:10:00,48.43,48.46,48.3,48.43,65021.0,40.9218,40.9472,40.812,40.9218,65021.0
2020-02-20 13:15:00,48.42,48.49,48.39,48.47,58101.0,40.9134,40.9725,40.888,40.9556,58101.0
2020-02-20 13:20:00,48.47,48.55,48.41,48.48,47079.0,40.9556,41.0232,40.9049,40.9641,47079.0
2020-02-20 13:25:00,48.49,48.5,48.42,48.5,27657.0,40.9725,40.981,40.9134,40.981,27657.0
2020-02-20 13:30:00,48.48,48.57,48.48,48.54,58066.0,40.9641,41.0401,40.9641,41.0148,58066.0
2020-02-20 13:35:00,48.54,48.6,48.52,48.56,36281.0,41.0148,41.0655,40.9979,41.0317,36281.0
2020-02-20 13:40:00,48.56,48.58,48.47,48.47,37489.0,41.0317,41.0486,40.9556,40.9556,37489.0
2020-02-20 13:45:00,48.47,48.5,48.42,48.45,34585.0,40.9556,40.981,40.9134,40.9387,34585.0
2020-02-20 13:50:00,48.45,48.49,48.39,48.49,34264.0,40.9387,40.9725,40.888,40.9725,34264.0
2020-02-20 13:55:00,48.5,48.55,48.48,48.51,41180.0,40.981,41.0232,40.9641,40.9894,41180.0
2020-02-20 14:00:00,48.51,48.53,48.38,48.4,37769.0,40.9894,41.0063,40.8796,40.8965,37769.0
2020-02-20 14:05:00,48.39,48.57,48.32,48.52,66654.0,40.888,41.0401,40.8289,40.9979,66654.0
2020-02-20 14:10:00,48.53,48.59,48.44,48.44,64705.0,41.0063,41.057,40.9303,40.9303,64705.0
2020-02-20 14:15:00,48.45,48.5,48.37,48.48,53179.0,40.9387,40.981,40.8711,40.9641,53179.0
2020-02-20 14:20:00,48.47,48.56,48.44,48.54,80742.0,40.9556,41.0317,40.9303,41.0148,80742.0
2020-02-20 14:25:00,48.53,48.69,48.53,48.62,103000.0,41.0063,41.1415,41.0063,41.0824,103000.0
2020-02-20 14:30:00,48.62,48.66,48.55,48.57,78560.0,41.0824,41.1162,41.0232,41.0401,78560.0
2020-02-20 14:35:00,48.56,48.63,48.54,48.61,49409.0,41.0317,41.0908,41.0148,41.0739,49409.0
2020-02-20 14:40:00,48.6,48.63,48.55,48.61,56198.0,41.0655,41.0908,41.0232,41.0739,56198.0
2020-02-20 14:45:00,48.61,48.63,48.52,48.61,55051.0,41.0739,41.0908,40.9979,41.0739,55051.0
2020-02-20 14:50:00,48.61,48.66,48.57,48.66,73640.0,41.0739,41.1162,41.0401,41.1162,73640.0
2020-02-20 14:55:00,48.66,48.67,48.56,48.61,93341.0,41.1162,41.1246,41.0317,41.0739,93341.0
2020-02-20 15:00:00,48.61,48.61,48.54,48.55,54087.0,41.0739,41.0739,41.0148,41.0232,54087.0
2020-02-20 15:05:00,48.55,48.59,48.52,48.56,51102.0,41.0232,41.057,40.9979,41.0317,51102.0
2020-02-20 15:10:00,48.56,48.58,48.49,48.52,67198.0,41.0317,41.0486,40.9725,40.9979,67198.0
2020-02-20 15:15:00,48.52,48.54,48.48,48.53,72437.0,40.9979,41.0148,40.9641,41.0063,72437.0
2020-02-20 15:20:00,48.53,48.58,48.51,48.56,75256.0,41.0063,41.0486,40.9894,41.0317,75256.0
2020-02-20 15:25:00,48.57,48.58,48.43,48.45,75089.0,41.0401,41.0486,40.9218,40.9387,75089.0
2020-02-20 15:30:00,48.46,48.48,48.28,48.34,154252.0,40.9472,40.9641,40.7951,40.8458,154252.0
2020-02-20 15:35:00,48.34,48.39,48.25,48.26,126702.0,40.8458,40.888,40.7697,40.7782,126702.0
2020-02-20 15:40:00,48.26,48.27,48.16,48.16,183309.0,40.7782,40.7866,40.6937,40.6937,183309.0
2020-02-20 15:45:00,48.16,48.19,48.09,48.13,220101.0,40.6937,40.719,40.6345,40.6683,220101.0
2020-02-20 15:50:00,48.12,48.21,48.07,48.13,288023.0,40.6599,40.7359,40.6176,40.6683,288023.0
2020-02-20 15:55:00,48.14,48.23,48.08,48.1,660919.0,40.6768,40.7528,40.6261,40.643,660919.0
2020-02-21 09:30:00,48.96,49.0,48.53,48.78,632958.0,41.3697,41.4035,41.0063,41.2176,632958.0
2020-02-21 09:35:00,48.78,48.8,48.39,48.43,274950.0,41.2176,41.2345,40.888,40.9218,274950.0
2020-02-21 09:40:00,48.44,48.8,48.34,48.7,155415.0,40.9303,41.2345,40.8458,41.15,155415.0
2020-02-21 09:45:00,48.71,49.09,48.69,48.99,294880.0,41.1584,41.4795,41.1415,41.395,294880.0
2020-02-21 09:50:00,49.0,49.03,48.84,48.84,156844.0,41.4035,41.4288,41.2683,41.2683,156844.0
2020-02-21 09:55:00,48.84,48.95,48.84,48.93,134479.0,41.2683,41.3612,41.2683,41.3443,134479.0
2020-02-21 10:00:00,48.93,49.07,48.86,49.07,245593.0,41.3443,41.4626,41.2852,41.4626,245593.0
2020-02-21 10:05:00,49.05,49.21,49.03,49.14,193911.0,41.4457,41.5809,41.4288,41.5218,193911.0
2020-02-21 10:10:00,49.14,49.25,49.12,49.24,136529.0,41.5218,41.6147,41.5049,41.6063,136529.0
2020-02-21 10:15:00,49.23,49.37,49.18,49.25,207347.0,41.5978,41.7161,41.5556,41.6147,207347.0
2020-02-21 10:20:00,49.25,49.27,48.98,49.03,452943.0,41.6147,41.6316,41.3866,41.4288,452943.0
2020-02-21 10:25:00,49.02,49.09,48.89,49.03,274000.0,41.4204,41.4795,41.3105,41.4288,274000.0
2020-02-21 10:30:00,49.02,49.04,48.8,48.84,108934.0,41.4204,41.4373,41.2345,41.2683,108934.0
2020-02-21 10:35:00,48.83,48.93,48.79,48.85,58587.0,41.2598,41.3443,41.226,41.2767,58587.0
2020-02-21 10:40:00,48.86,49.02,48.84,48.97,96517.0,41.2852,41.4204,41.2683,41.3781,96517.0
2020-02-21 10:45:00,48.98,49.08,48.93,48.95,85048.0,41.3866,41.4711,41.3443,41.3612,85048.0
2020-02-21 10:50:00,48.94,48.95,48.85,48.93,75701.0,41.3528,41.3612,41.2767,41.3443,75701.0
2020-02-21 10:55:00,48.94,49.14,48.92,49.14,255401.0,41.3528,41.5218,41.3359,41.5218,255401.0
2020-02-21 11:00:00,49.13,49.22,49.08,49.2,124420.0,41.5133,41.5894,41.4711,41.5725,124420.0
2020-02-21 11:05:00,49.19,49.22,49.09,49.2,62960.0,41.564,41.5894,41.4795,41.5725,62960.0
2020-02-21 11:10:00,49.2,49.28,49.17,49.27,71007.0,41.5725,41.6401,41.5471,41.6316,71007.0
2020-02-21 11:15:00,49.27,49.35,49.22,49.33,118196.0,41.6316,41.6992,41.5894,41.6823,118196.0
2020-02-21 11:20:00,49.34,49.34,49.25,49.28,100181.0,41.6907,41.6907,41.6147,41.6401,100181.0
2020-02-21 11:25:00,49.27,49.37,49.24,49.32,102154.0,41.6316,41.7161,41.6063,41.6738,102154.0
2020-02-21 11:30:00,49.33,49.33,49.12,49.17,152348.0,41.6823,41.6823,41.5049,41.5471,152348.0
2020-02-21 11:35:00,49.16,49.2,49.14,49.17,71484.0,41.5387,41.5725,41.5218,41.5471,71484.0
2020-02-21 11:40:00,49.16,49.18,49.09,49.09,55240.0,41.5387,41.5556,41.4795,41.4795,55240.0
2020-02-21 11:45:00,49.09,49.18,49.08,49.18,48352.0,41.4795,41.5556,41.4711,41.5556,48352.0
2020-02-21 11:50:00,49.17,49.19,49.12,49.18,24640.0,41.5471,41.564,41.5049,41.5556,24640.0
2020-02-21 11:55:00,49.19,49.27,49.18,49.26,55421.0,41.564,41.6316,41.5556,41.6232,55421.0
2020-02-21 12:00:00,49.25,49.27,49.16,49.2,59850.0,41.6147,41.6316,41.5387,41.5725,59850.0
2020-02-21 12:05:00,49.2,49.26,49.15,49.25,31808.0,41.5725,41.6232,41.5302,41.6147,31808.0
2020-02-21 12:10:00,49.26,49.29,49.24,49.28,29872.0,41.6232,41.6485,41.6063,41.6401,29872.0
2020-02-21 12:15:00,49.28,49.31,49.28,49.3,23228.0,41.6401,41.6654,41.6401,41.6569,23228.0
2020-02-21 12:20:00,49.31,49.38,49.27,49.37,42943.0,41.6654,41.7245,41.6316,41.7161,42943.0
2020-02-21 12:25:00,49.37,49.39,49.33,49.39,28458.0,41.7161,41.733,41.6823,41.733,28458.0
2020-02-21 12:30:00,49.39,49.42,49.36,49.41,57211.0,41.733,41.7583,41.7076,41.7499,57211.0
2020-02-21 12:35:00,49.41,49.43,49.38,49.41,27137.0,41.7499,41.7668,41.7245,41.7499,27137.0
2020-02-21 12:40:00,49.41,49.43,49.36,49.37,31465.0,41.7499,41.7668,41.7076,41.7161,31465.0
2020-02-21 12:45:00,49.37,49.38,49.27,49.35,71353.0,41.7161,41.7245,41.6316,41.6992,71353.0
2020-02-21 12:50:00,49.34,49.36,49.3,49.34,30468.0,41.6907,41.7076,41.6569,41.6907,30468.0
2020-02-21 12:55:00,49.34,49.37,49.26,49.28,34902.0,41.6907,41.7161,41.6232,41.6401,34902.0
2020-02-21 13:00:00,49.29,49.31,49.2,49.21,27690.0,41.6485,41.6654,41.5725,41.5809,27690.0
2020-02-21 13:05:00,49.22,49.23,49.15,49.21,54559.0,41.5894,41.5978,41.5302,41.5809,54559.0
2020-02-21 13:10:00,49.21,49.27,49.18,49.26,48633.0,41.5809,41.6316,41.5556,41.6232,48633.0
2020-02-21 13:15:00,49.26,49.3,49.2,49.21,35906.0,41.6232,41.6569,41.5725,41.5809,35906.0
2020-02-21 13:20:00,49.22,49.32,49.22,49.31,42606.0,41.5894,41.6738,41.5894,41.6654,42606.0
2020-02-21 13:25:00,49.3,49.36,49.29,49.34,38810.0,41.6569,41.7076,41.6485,41.6907,38810.0
2020-02-21 13:30:00,49.34,49.36,49.29,49.3,37077.0,41.6907,41.7076,41.6485,41.6569,37077.0
2020-02-21 13:35:00,49.29,49.44,49.28,49.42,50961.0,41.6485,41.7752,41.6401,41.7583,50961.0
2020-02-21 13:40:00,49.42,49.49,49.41,49.48,44851.0,41.7583,41.8175,41.7499,41.809,44851.0
2020-02-21 13:45:00,49.48,49.5,49.45,49.49,59292.0,41.809,41.8259,41.7837,41.8175,59292.0
2020-02-21 13:50:00,49.49,49.5,49.45,49.49,39350.0,41.8175,41.8259,41.7837,41.8175,39350.0
2020-02-21 13:55:00,49.48,49.53,49.44,49.5,48227.0,41.809,41.8513,41.7752,41.8259,48227.0
2020-02-21 14:00:00,49.5,49.5,49.36,49.44,48877.0,41.8259,41.8259,41.7076,41.7752,48877.0
2020-02-21 14:05:00,49.44,49.51,49.41,49.51,54394.0,41.7752,41.8344,41.7499,41.8344,54394.0
2020-02-21 14:10:00,49.51,49.54,49.49,49.53,51418.0,41.8344,41.8597,41.8175,41.8513,51418.0
2020-02-21 14:15:00,49.52,49.59,49.52,49.59,36782.0,41.8428,41.902,41.8428,41.902,36782.0
2020-02-21 14:20:00,49.59,49.59,49.51,49.55,48570.0,41.902,41.902,41.8344,41.8682,48570.0
2020-02-21 14:25:00,49.54,49.59,49.52,49.56,39577.0,41.8597,41.902,41.8428,41.8766,39577.0
2020-02-21 14:30:00,49.55,49.56,49.45,49.51,51481.0,41.8682,41.8766,41.7837,41.8344,51481.0
2020-02-21 14:35:00,49.51,49.51,49.46,49.48,26644.0,41.8344,41.8344,41.7921,41.809,26644.0
2020-02-21 14:40:00,49.47,49.5,49.45,49.5,36611.0,41.8006,41.8259,41.7837,41.8259,36611.0
2020-02-21 14:45:00,49.5,49.54,49.5,49.53,23125.0,41.8259,41.8597,41.8259,41.8513,23125.0
2020-02-21 14:50:00,49.53,49.55,49.45,49.52,55153.0,41.8513,41.8682,41.7837,41.8428,55153.0
2020-02-21 14:55:00,49.52,49.54,49.49,49.51,37676.0,41.8428,41.8597,41.8175,41.8344,37676.0
2020-02-21 15:00:00,49.52,49.54,49.47,49.53,53030.0,41.8428,41.8597,41.8006,41.8513,53030.0
2020-02-21 15:05:00,49.54,49.54,49.47,49.49,46772.0,41.8597,41.8597,41.8006,41.8175,46772.0
2020-02-21 15:10:00,49.5,49.53,49.47,49.52,44923.0,41.8259,41.8513,41.8006,41.8428,44923.0
2020-02-21 15:15:00,49.52,49.55,49.47,49.54,57789.0,41.8428,41.8682,41.8006,41.8597,57789.0
2020-02-21 15:20:00,49.54,49.55,49.45,49.5,64372.0,41.8597,41.8682,41.7837,41.8259,64372.0
2020-02-21 15:25:00,49.49,49.54,49.49,49.54,52445.0,41.8175,41.8597,41.8175,41.8597,52445.0
2020-02-21 15:30:00,49.54,49.55,49.5,49.53,80365.0,41.8597,41.8682,41.8259,41.8513,80365.0
2020-02-21 15:35:00,49.52,49.56,49.51,49.55,77514.0,41.8428,41.8766,41.8344,41.8682,77514.0
2020-02-21 15:40:00,49.55,49.57,49.51,49.56,94458.0,41.8682,41.8851,41.8344,41.8766,94458.0
2020-02-21 15:45:00,49.55,49.58,49.5,49.5,111916.0,41.8682,41.8935,41.8259,41.8259,111916.0
2020-02-21 15:50:00,49.5,49.52,49.46,49.49,234408.0,41.8259,41.8428,41.7921,41.8175,234408.0
2020-02-21 15:55:00,49.49,49.51,49.44,49.44,387869.0,41.8175,41.8344,41.7752,41.7752,387869.0
2020-02-24 09:30:00,51.19,51.34,50.8,51.0,921997.0,43.2539,43.3807,42.9244,43.0934,921997.0
2020-02-24 09:35:00,51.0,51.0,49.98,50.33,573287.0,43.0934,43.0934,42.2315,42.5273,573287.0
2020-02-24 09:40:00,50.33,51.07,50.3,50.99,623566.0,42.5273,43.1525,42.5019,43.0849,623566.0
2020-02-24 09:45:00,50.99,51.01,50.56,50.76,248299.0,43.0849,43.1018,42.7216,42.8906,248299.0
2020-02-24 09:50:00,50.75,50.96,50.73,50.83,180628.0,42.8822,43.0596,42.8653,42.9498,180628.0
2020-02-24 09:55:00,50.83,50.98,50.8,50.86,165440.0,42.9498,43.0765,42.9244,42.9751,165440.0
2020-02-24 10:00:00,50.88,50.91,50.56,50.77,206997.0,42.992,43.0173,42.7216,42.8991,206997.0
2020-02-24 10:05:00,50.78,50.97,50.73,50.89,361291.0,42.9075,43.068,42.8653,43.0004,361291.0
2020-02-24 10:10:00,50.87,50.89,50.62,50.64,147806.0,42.9836,43.0004,42.7723,42.7892,147806.0
2020-02-24 10:15:00,50.64,50.85,50.61,50.82,129966.0,42.7892,42.9667,42.7639,42.9413,129966.0
2020-02-24 10:20:00,50.83,50.93,50.77,50.8,120729.0,42.9498,43.0342,42.8991,42.9244,120729.0
2020-02-24 10:25:00,50.8,50.94,50.79,50.88,116975.0,42.9244,43.0427,42.916,42.992,116975.0
2020-02-24 10:30:00,50.88,50.94,50.81,50.84,139654.0,42.992,43.0427,42.9329,42.9582,139654.0
2020-02-24 10:35:00,50.84,50.89,50.76,50.89,65166.0,42.9582,43.0004,42.8906,43.0004,65166.0
2020-02-24 10:40:00,50.89,50.92,50.67,50.72,95666.0,43.0004,43.0258,42.8146,42.8568,95666.0
2020-02-24 10:45:00,50.72,50.81,50.6,50.67,71975.0,42.8568,42.9329,42.7554,42.8146,71975.0
2020-02-24 10:50:00,50.66,50.74,50.59,50.65,139341.0,42.8061,42.8737,42.747,42.7977,139341.0
2020-02-24 10:55:00,50.65,50.76,50.64,50.75,63704.0,42.7977,42.8906,42.7892,42.8822,63704.0
2020-02-24 11:00:00,50.75,50.95,50.75,50.93,133955.0,42.8822,43.0511,42.8822,43.0342,133955.0
2020-02-24 11:05:00,50.92,50.93,50.73,50.77,61231.0,43.0258,43.0342,42.8653,42.8991,61231.0
2020-02-24 11:10:00,50.76,50.84,50.7,50.71,62525.0,42.8906,42.9582,42.8399,42.8484,62525.0
2020-02-24 11:15:00,50.71,50.78,50.7,50.73,65150.0,42.8484,42.9075,42.8399,42.8653,65150.0
2020-02-24 11:20:00,50.74,50.84,50.71,50.84,63665.0,42.8737,42.9582,42.8484,42.9582,63665.0
2020-02-24 11:25:00,50.84,50.94,50.83,50.93,76221.0,42.9582,43.0427,42.9498,43.0342,76221.0
2020-02-24 11:30:00,50.92,50.95,50.81,50.95,76956.0,43.0258,43.0511,42.9329,43.0511,76956.0
2020-02-24 11:35:00,50.95,51.1,50.93,51.08,174379.0,43.0511,43.1779,43.0342,43.161,174379.0
2020-02-24 11:40:00,51.08,51.15,50.96,50.98,104489.0,43.161,43.2201,43.0596,43.0765,104489.0
2020-02-24 11:45:00,50.97,50.98,50.91,50.93,97464.0,43.068,43.0765,43.0173,43.0342,97464.0
2020-02-24 11:50:00,50.93,51.0,50.91,50.96,71986.0,43.0342,43.0934,43.0173,43.0596,71986.0
2020-02-24 11:55:00,50.96,50.96,50.86,50.94,67121.0,43.0596,43.0596,42.9751,43.0427,67121.0
2020-02-24 12:00:00,50.94,51.08,50.9,51.05,57581.0,43.0427,43.161,43.0089,43.1356,57581.0
2020-02-24 12:05:00,51.05,51.1,51.03,51.07,57309.0,43.1356,43.1779,43.1187,43.1525,57309.0
2020-02-24 12:10:00,51.06,51.13,50.98,51.11,47353.0,43.1441,43.2032,43.0765,43.1863,47353.0
2020-02-24 12:15:00,51.13,51.22,51.12,51.22,180731.0,43.2032,43.2793,43.1948,43.2793,180731.0
2020-02-24 12:20:00,51.22,51.22,51.14,51.17,68660.0,43.2793,43.2793,43.2117,43.237,68660.0
2020-02-24 12:25:00,51.17,51.21,51.14,51.19,54260.0,43.237,43.2708,43.2117,43.2539,54260.0
2020-02-24 12:30:00,51.19,51.23,51.12,51.22,95356.0,43.2539,43.2877,43.1948,43.2793,95356.0
2020-02-24 12:35:00,51.21,51.23,51.18,51.23,57577.0,43.2708,43.2877,43.2455,43.2877,57577.0
2020-02-24 12:40:00,51.23,51.23,51.1,51.13,78814.0,43.2877,43.2877,43.1779,43.2032,78814.0
2020-02-24 12:45:00,51.13,51.21,51.11,51.16,115158.0,43.2032,43.2708,43.1863,43.2286,115158.0
2020-02-24 12:50:00,51.16,51.23,51.16,51.23,39896.0,43.2286,43.2877,43.2286,43.2877,39896.0
2020-02-24 12:55:00,51.22,51.31,51.22,51.29,72110.0,43.2793,43.3553,43.2793,43.3384,72110.0
2020-02-24 13:00:00,51.28,51.3,51.15,51.16,70779.0,43.33,43.3469,43.2201,43.2286,70779.0
2020-02-24 13:05:00,51.16,51.17,51.03,51.11,209744.0,43.2286,43.237,43.1187,43.1863,209744.0
2020-02-24 13:10:00,51.11,51.16,51.07,51.14,78661.0,43.1863,43.2286,43.1525,43.2117,78661.0
2020-02-24 13:15:00,51.14,51.23,51.13,51.2,99867.0,43.2117,43.2877,43.2032,43.2624,99867.0
2020-02-24 13:20:00,51.2,51.2,51.14,51.19,53344.0,43.2624,43.2624,43.2117,43.2539,53344.0
2020-02-24 13:25:00,51.2,51.21,51.14,51.16,91265.0,43.2624,43.2708,43.2117,43.2286,91265.0
2020-02-24 13:30:00,51.15,51.15,50.89,50.9,181818.0,43.2201,43.2201,43.0004,43.0089,181818.0
2020-02-24 13:35:00,50.91,51.06,50.9,51.05,98238.0,43.0173,43.1441,43.0089,43.1356,98238.0
2020-02-24 13:40:00,51.05,51.1,51.02,51.09,45800.0,43.1356,43.1779,43.1103,43.1694,45800.0
2020-02-24 13:45:00,51.09,51.13,51.07,51.1,49485.0,43.1694,43.2032,43.1525,43.1779,49485.0
2020-02-24 13:50:00,51.1,51.11,51.02,51.03,53181.0,43.1779,43.1863,43.1103,43.1187,53181.0
2020-02-24 13:55:00,51.04,51.06,50.99,51.05,53064.0,43.1272,43.1441,43.0849,43.1356,53064.0
2020-02-24 14:00:00,51.06,51.08,50.93,50.99,64730.0,43.1441,43.161,43.0342,43.0849,64730.0
2020-02-24 14:05:00,51.0,51.03,50.96,50.98,111590.0,43.0934,43.1187,43.0596,43.0765,111590.0
2020-02-24 14:10:00,50.99,50.99,50.85,50.92,98872.0,43.0849,43.0849,42.9667,43.0258,98872.0
2020-02-24 14:15:00,50.92,50.94,50.88,50.91,68720.0,43.0258,43.0427,42.992,43.0173,68720.0
2020-02-24 14:20:00,50.91,50.97,50.81,50.83,138019.0,43.0173,43.068,42.9329,42.9498,138019.0
2020-02-24 14:25:00,50.82,50.82,50.6,50.64,183548.0,42.9413,42.9413,42.7554,42.7892,183548.0
2020-02-24 14:30:00,50.64,50.74,50.53,50.63,108391.0,42.7892,42.8737,42.6963,42.7808,108391.0
2020-02-24 14:35:00,50.63,50.81,50.63,50.74,94156.0,42.7808,42.9329,42.7808,42.8737,94156.0
2020-02-24 14:40:00,50.73,50.87,50.73,50.77,73405.0,42.8653,42.9836,42.8653,42.8991,73405.0
2020-02-24 14:45:00,50.76,50.77,50.57,50.57,71509.0,42.8906,42.8991,42.7301,42.7301,71509.0
2020-02-24 14:50:00,50.58,50.69,50.51,50.51,125164.0,42.7385,42.8315,42.6794,42.6794,125164.0
2020-02-24 14:55:00,50.51,50.54,50.24,50.29,241760.0,42.6794,42.7047,42.4512,42.4935,241760.0
2020-02-24 15:00:00,50.29,50.6,50.26,50.51,305432.0,42.4935,42.7554,42.4681,42.6794,305432.0
2020-02-24 15:05:00,50.51,50.51,50.27,50.43,162609.0,42.6794,42.6794,42.4766,42.6118,162609.0
2020-02-24 15:10:00,50.44,50.52,50.38,50.41,76582.0,42.6202,42.6878,42.5695,42.5949,76582.0
2020-02-24 15:15:00,50.4,50.44,50.36,50.4,125612.0,42.5864,42.6202,42.5526,42.5864,125612.0
2020-02-24 15:20:00,50.4,50.46,50.36,50.42,104527.0,42.5864,42.6371,42.5526,42.6033,104527.0
2020-02-24 15:25:00,50.42,50.47,50.4,50.43,97014.0,42.6033,42.6456,42.5864,42.6118,97014.0
2020-02-24 15:30:00,50.43,50.49,50.38,50.44,146658.0,42.6118,42.6625,42.5695,42.6202,146658.0
2020-02-24 15:35:00,50.44,50.46,50.34,50.41,130517.0,42.6202,42.6371,42.5357,42.5949,130517.0
2020-02-24 15:40:00,50.41,50.43,50.37,50.4,95052.0,42.5949,42.6118,42.5611,42.5864,95052.0
2020-02-24 15:45:00,50.4,50.45,50.34,50.35,206202.0,42.5864,42.6287,42.5357,42.5442,206202.0
2020-02-24 15:50:00,50.34,50.44,50.34,50.41,348327.0,42.5357,42.6202,42.5357,42.5949,348327.0
2020-02-24 15:55:00,50.42,50.43,50.23,50.26,908069.0,42.6033,42.6118,42.4428,42.4681,908069.0
2020-02-25 09:30:00,49.5,50.25,49.5,50.21,524726.0,41.8259,42.4597,41.8259,42.4259,524726.0
2020-02-25 09:35:00,50.21,50.45,50.12,50.34,151241.0,42.4259,42.6287,42.3498,42.5357,151241.0
2020-02-25 09:40:00,50.36,50.53,50.3,50.53,97009.0,42.5526,42.6963,42.5019,42.6963,97009.0
2020-02-25 09:45:00,50.51,50.57,50.41,50.43,89329.0,42.6794,42.7301,42.5949,42.6118,89329.0
2020-02-25 09:50:00,50.43,50.55,50.4,50.44,129323.0,42.6118,42.7132,42.5864,42.6202,129323.0
2020-02-25 09:55:00,50.43,50.6,50.43,50.5,78188.0,42.6118,42.7554,42.6118,42.6709,78188.0
2020-02-25 10:00:00,50.51,50.61,50.39,50.43,211887.0,42.6794,42.7639,42.578,42.6118,211887.0
2020-02-25 10:05:00,50.45,50.6,50.44,50.55,116415.0,42.6287,42.7554,42.6202,42.7132,116415.0
2020-02-25 10:10:00,50.55,50.73,50.55,50.71,123571.0,42.7132,42.8653,42.7132,42.8484,123571.0
2020-02-25 10:15:00,50.72,50.8,50.68,50.8,76856.0,42.8568,42.9244,42.823,42.9244,76856.0
2020-02-25 10:20:00,50.8,50.94,50.79,50.91,145502.0,42.9244,43.0427,42.916,43.0173,145502.0
2020-02-25 10:25:00,50.91,50.92,50.74,50.76,108915.0,43.0173,43.0258,42.8737,42.8906,108915.0
2020-02-25 10:30:00,50.77,50.77,50.62,50.66,130554.0,42.8991,42.8991,42.7723,42.8061,130554.0
2020-02-25 10:35:00,50.67,50.97,50.66,50.97,103512.0,42.8146,43.068,42.8061,43.068,103512.0
2020-02-25 10:40:00,50.97,51.0,50.84,50.85,100470.0,43.068,43.0934,42.9582,42.9667,100470.0
2020-02-25 10:45:00,50.85,50.99,50.81,50.94,84232.0,42.9667,43.0849,42.9329,43.0427,84232.0
2020-02-25 10:50:00,50.95,51.01,50.87,50.88,115985.0,43.0511,43.1018,42.9836,42.992,115985.0
2020-02-25 10:55:00,50.87,51.07,50.85,51.05,84833.0,42.9836,43.1525,42.9667,43.1356,84833.0
2020-02-25 11:00:00,51.04,51.07,50.82,50.94,117553.0,43.1272,43.1525,42.9413,43.0427,117553.0
2020-02-25 11:05:00,50.95,50.95,50.72,50.8,130330.0,43.0511,43.0511,42.8568,42.9244,130330.0
2020-02-25 11:10:00,50.8,50.81,50.66,50.69,100972.0,42.9244,42.9329,42.8061,42.8315,100972.0
2020-02-25 11:15:00,50.69,50.8,50.63,50.66,99952.0,42.8315,42.9244,42.7808,42.8061,99952.0
2020-02-25 11:20:00,50.66,50.69,50.52,50.53,157591.0,42.8061,42.8315,42.6878,42.6963,157591.0
2020-02-25 11:25:00,50.53,50.54,50.33,50.48,135773.0,42.6963,42.7047,42.5273,42.654,135773.0
2020-02-25 11:30:00,50.48,50.53,50.33,50.34,149017.0,42.654,42.6963,42.5273,42.5357,149017.0
2020-02-25 11:35:00,50.34,50.47,50.21,50.43,149875.0,42.5357,42.6456,42.4259,42.6118,149875.0
2020-02-25 11:40:00,50.43,50.43,50.29,50.29,51541.0,42.6118,42.6118,42.4935,42.4935,51541.0
2020-02-25 11:45:00,50.28,50.28,50.13,50.19,98175.0,42.485,42.485,42.3583,42.409,98175.0
2020-02-25 11:50:00,50.18,50.22,50.08,50.09,79100.0,42.4005,42.4343,42.316,42.3245,79100.0
2020-02-25 11:55:00,50.1,50.22,50.08,50.21,117412.0,42.3329,42.4343,42.316,42.4259,117412.0
2020-02-25 12:00:00,50.2,50.26,50.13,50.26,76579.0,42.4174,42.4681,42.3583,42.4681,76579.0
2020-02-25 12:05:00,50.25,50.27,50.2,50.24,72844.0,42.4597,42.4766,42.4174,42.4512,72844.0
2020-02-25 12:10:00,50.24,50.27,50.18,50.21,54953.0,42.4512,42.4766,42.4005,42.4259,54953.0
2020-02-25 12:15:00,50.21,50.24,50.16,50.2,43315.0,42.4259,42.4512,42.3836,42.4174,43315.0
2020-02-25 12:20:00,50.2,50.2,50.08,50.09,81987.0,42.4174,42.4174,42.316,42.3245,81987.0
2020-02-25 12:25:00,50.1,50.22,50.09,50.22,96740.0,42.3329,42.4343,42.3245,42.4343,96740.0
2020-02-25 12:30:00,50.21,50.32,50.21,50.27,48499.0,42.4259,42.5188,42.4259,42.4766,48499.0
2020-02-25 12:35:00,50.27,50.32,50.26,50.29,35585.0,42.4766,42.5188,42.4681,42.4935,35585.0
2020-02-25 12:40:00,50.29,50.35,50.27,50.33,83366.0,42.4935,42.5442,42.4766,42.5273,83366.0
2020-02-25 12:45:00,50.32,50.33,50.24,50.31,54006.0,42.5188,42.5273,42.4512,42.5104,54006.0
2020-02-25 12:50:00,50.32,50.37,50.31,50.36,48428.0,42.5188,42.5611,42.5104,42.5526,48428.0
2020-02-25 12:55:00,50.35,50.41,50.35,50.4,60168.0,42.5442,42.5949,42.5442,42.5864,60168.0
2020-02-25 13:00:00,50.4,50.44,50.34,50.44,100761.0,42.5864,42.6202,42.5357,42.6202,100761.0
2020-02-25 13:05:00,50.44,50.47,50.38,50.4,62084.0,42.6202,42.6456,42.5695,42.5864,62084.0
2020-02-25 13:10:00,50.41,50.56,50.41,50.54,51760.0,42.5949,42.7216,42.5949,42.7047,51760.0
2020-02-25 13:15:00,50.54,50.57,50.46,50.53,54924.0,42.7047,42.7301,42.6371,42.6963,54924.0
2020-02-25 13:20:00,50.53,50.59,50.53,50.58,30429.0,42.6963,42.747,42.6963,42.7385,30429.0
2020-02-25 13:25:00,50.58,50.64,50.52,50.52,62365.0,42.7385,42.7892,42.6878,42.6878,62365.0
2020-02-25 13:30:00,50.54,50.6,50.52,50.6,31035.0,42.7047,42.7554,42.6878,42.7554,31035.0
2020-02-25 13:35:00,50.61,50.68,50.49,50.51,85927.0,42.7639,42.823,42.6625,42.6794,85927.0
2020-02-25 13:40:00,50.5,50.6,50.5,50.52,37613.0,42.6709,42.7554,42.6709,42.6878,37613.0
2020-02-25 13:45:00,50.51,50.52,50.41,50.47,52109.0,42.6794,42.6878,42.5949,42.6456,52109.0
2020-02-25 13:50:00,50.48,50.51,50.41,50.43,49839.0,42.654,42.6794,42.5949,42.6118,49839.0
2020-02-25 13:55:00,50.43,50.43,50.28,50.29,60635.0,42.6118,42.6118,42.485,42.4935,60635.0
2020-02-25 14:00:00,50.29,50.32,50.23,50.26,90499.0,42.4935,42.5188,42.4428,42.4681,90499.0
2020-02-25 14:05:00,50.26,50.36,50.21,50.22,104289.0,42.4681,42.5526,42.4259,42.4343,104289.0
2020-02-25 14:10:00,50.21,50.29,50.12,50.17,100957.0,42.4259,42.4935,42.3498,42.3921,100957.0
2020-02-25 14:15:00,50.16,50.2,50.11,50.13,82814.0,42.3836,42.4174,42.3414,42.3583,82814.0
2020-02-25 14:20:00,50.13,50.13,50.0,50.0,81126.0,42.3583,42.3583,42.2484,42.2484,81126.0
2020-02-25 14:25:00,50.01,50.01,49.84,49.86,83010.0,42.2569,42.2569,42.1132,42.1301,83010.0
2020-02-25 14:30:00,49.85,49.91,49.76,49.91,114276.0,42.1217,42.1724,42.0456,42.1724,114276.0
2020-02-25 14:35:00,49.91,49.91,49.83,49.9,72886.0,42.1724,42.1724,42.1048,42.1639,72886.0
2020-02-25 14:40:00,49.88,50.04,49.84,50.0,95609.0,42.147,42.2822,42.1132,42.2484,95609.0
2020-02-25 14:45:00,50.0,50.13,50.0,50.12,60124.0,42.2484,42.3583,42.2484,42.3498,60124.0
2020-02-25 14:50:00,50.11,50.17,50.05,50.08,59142.0,42.3414,42.3921,42.2907,42.316,59142.0
2020-02-25 14:55:00,50.07,50.16,50.05,50.06,61942.0,42.3076,42.3836,42.2907,42.2991,61942.0
2020-02-25 15:00:00,50.05,50.08,49.92,50.0,98555.0,42.2907,42.316,42.1808,42.2484,98555.0
2020-02-25 15:05:00,49.99,50.03,49.85,49.86,192558.0,42.24,42.2738,42.1217,42.1301,192558.0
2020-02-25 15:10:00,49.87,49.88,49.77,49.78,86484.0,42.1386,42.147,42.0541,42.0625,86484.0
2020-02-25 15:15:00,49.77,49.81,49.69,49.8,119620.0,42.0541,42.0879,41.9865,42.0794,119620.0
2020-02-25 15:20:00,49.8,49.8,49.62,49.65,112088.0,42.0794,42.0794,41.9273,41.9527,112088.0
2020-02-25 15:25:00,49.64,49.68,49.53,49.54,198370.0,41.9442,41.978,41.8513,41.8597,198370.0
2020-02-25 15:30:00,49.54,49.55,49.28,49.34,225076.0,41.8597,41.8682,41.6401,41.6907,225076.0
2020-02-25 15:35:00,49.34,49.36,49.25,49.33,182778.0,41.6907,41.7076,41.6147,41.6823,182778.0
2020-02-25 15:40:00,49.33,49.46,49.32,49.37,186724.0,41.6823,41.7921,41.6738,41.7161,186724.0
2020-02-25 15:45:00,49.37,49.4,49.18,49.26,376139.0,41.7161,41.7414,41.5556,41.6232,376139.0
2020-02-25 15:50:00,49.26,49.29,49.16,49.19,336031.0,41.6232,41.6485,41.5387,41.564,336031.0
2020-02-25 15:55:00,49.19,49.21,49.06,49.14,584931.0,41.564,41.5809,41.4542,41.5218,584931.0
2020-02-26 09:30:00,48.88,49.07,48.66,48.94,302069.0,41.3021,41.4626,41.1162,41.3528,302069.0
2020-02-26 09:35:00,48.96,49.12,48.7,48.74,153953.0,41.3697,41.5049,41.15,41.1838,153953.0
2020-02-26 09:40:00,48.75,48.76,48.51,48.6,132154.0,41.1922,41.2007,40.9894,41.0655,132154.0
2020-02-26 09:45:00,48.59,48.93,48.56,48.84,132173.0,41.057,41.3443,41.0317,41.2683,132173.0
2020-02-26 09:50:00,48.86,48.92,48.66,48.67,130476.0,41.2852,41.3359,41.1162,41.1246,130476.0
2020-02-26 09:55:00,48.68,48.85,48.64,48.85,108435.0,41.1331,41.2767,41.0993,41.2767,108435.0
2020-02-26 10:00:00,48.85,48.86,48.71,48.84,114243.0,41.2767,41.2852,41.1584,41.2683,114243.0
2020-02-26 10:05:00,48.84,49.03,48.79,48.98,155662.0,41.2683,41.4288,41.226,41.3866,155662.0
2020-02-26 10:10:00,48.97,49.04,48.95,48.96,94319.0,41.3781,41.4373,41.3612,41.3697,94319.0
2020-02-26 10:15:00,48.97,49.07,48.87,49.04,116656.0,41.3781,41.4626,41.2936,41.4373,116656.0
2020-02-26 10:20:00,49.05,49.21,49.03,49.2,122559.0,41.4457,41.5809,41.4288,41.5725,122559.0
2020-02-26 10:25:00,49.19,49.27,49.12,49.12,89530.0,41.564,41.6316,41.5049,41.5049,89530.0
2020-02-26 10:30:00,49.12,49.37,49.1,49.36,78758.0,41.5049,41.7161,41.488,41.7076,78758.0
2020-02-26 10:35:00,49.36,49.36,49.11,49.13,99472.0,41.7076,41.7076,41.4964,41.5133,99472.0
2020-02-26 10:40:00,49.13,49.3,49.12,49.26,88657.0,41.5133,41.6569,41.5049,41.6232,88657.0
2020-02-26 10:45:00,49.26,49.41,49.23,49.36,63318.0,41.6232,41.7499,41.5978,41.7076,63318.0
2020-02-26 10:50:00,49.36,49.37,49.28,49.32,62318.0,41.7076,41.7161,41.6401,41.6738,62318.0
2020-02-26 10:55:00,49.32,49.42,49.23,49.4,55120.0,41.6738,41.7583,41.5978,41.7414,55120.0
2020-02-26 11:00:00,49.4,49.48,49.38,49.45,76045.0,41.7414,41.809,41.7245,41.7837,76045.0
2020-02-26 11:05:00,49.45,49.47,49.37,49.39,69027.0,41.7837,41.8006,41.7161,41.733,69027.0
2020-02-26 11:10:00,49.38,49.51,49.38,49.5,53240.0,41.7245,41.8344,41.7245,41.8259,53240.0
2020-02-26 11:15:00,49.5,49.53,49.47,49.5,35127.0,41.8259,41.8513,41.8006,41.8259,35127.0
2020-02-26 11:20:00,49.5,49.65,49.46,49.64,79553.0,41.8259,41.9527,41.7921,41.9442,79553.0
2020-02-26 11:25:00,49.63,49.67,49.52,49.65,77070.0,41.9358,41.9696,41.8428,41.9527,77070.0
2020-02-26 11:30:00,49.65,49.65,49.54,49.54,62533.0,41.9527,41.9527,41.8597,41.8597,62533.0
2020-02-26 11:35:00,49.54,49.67,49.54,49.59,52369.0,41.8597,41.9696,41.8597,41.902,52369.0
2020-02-26 11:40:00,49.6,49.61,49.48,49.51,79749.0,41.9104,41.9189,41.809,41.8344,79749.0
2020-02-26 11:45:00,49.51,49.63,49.5,49.61,59076.0,41.8344,41.9358,41.8259,41.9189,59076.0
2020-02-26 11:50:00,49.62,49.67,49.58,49.59,57616.0,41.9273,41.9696,41.8935,41.902,57616.0
2020-02-26 11:55:00,49.59,49.66,49.56,49.62,44934.0,41.902,41.9611,41.8766,41.9273,44934.0
2020-02-26 12:00:00,49.63,49.63,49.48,49.51,68959.0,41.9358,41.9358,41.809,41.8344,68959.0
2020-02-26 12:05:00,49.49,49.49,49.37,49.44,76249.0,41.8175,41.8175,41.7161,41.7752,76249.0
2020-02-26 12:10:00,49.44,49.44,49.34,49.38,50459.0,41.7752,41.7752,41.6907,41.7245,50459.0
2020-02-26 12:15:00,49.39,49.47,49.36,49.42,77912.0,41.733,41.8006,41.7076,41.7583,77912.0
2020-02-26 12:20:00,49.42,49.45,49.34,49.39,63827.0,41.7583,41.7837,41.6907,41.733,63827.0
2020-02-26 12:25:00,49.39,49.52,49.39,49.52,40749.0,41.733,41.8428,41.733,41.8428,40749.0
2020-02-26 12:30:00,49.53,49.61,49.5,49.61,44808.0,41.8513,41.9189,41.8259,41.9189,44808.0
2020-02-26 12:35:00,49.61,49.69,49.6,49.68,65792.0,41.9189,41.9865,41.9104,41.978,65792.0
2020-02-26 12:40:00,49.67,49.68,49.62,49.67,38256.0,41.9696,41.978,41.9273,41.9696,38256.0
2020-02-26 12:45:00,49.67,49.72,49.62,49.71,38464.0,41.9696,42.0118,41.9273,42.0034,38464.0
2020-02-26 12:50:00,49.7,49.71,49.53,49.53,51387.0,41.9949,42.0034,41.8513,41.8513,51387.0
2020-02-26 12:55:00,49.53,49.62,49.52,49.53,54642.0,41.8513,41.9273,41.8428,41.8513,54642.0
2020-02-26 13:00:00,49.54,49.63,49.53,49.62,36370.0,41.8597,41.9358,41.8513,41.9273,36370.0
2020-02-26 13:05:00,49.61,49.67,49.57,49.65,41325.0,41.9189,41.9696,41.8851,41.9527,41325.0
2020-02-26 13:10:00,49.65,49.68,49.56,49.58,98081.0,41.9527,41.978,41.8766,41.8935,98081.0
2020-02-26 13:15:00,49.57,49.57,49.46,49.49,59558.0,41.8851,41.8851,41.7921,41.8175,59558.0
2020-02-26 13:20:00,49.48,49.49,49.38,49.4,62088.0,41.809,41.8175,41.7245,41.7414,62088.0
2020-02-26 13:25:00,49.41,49.57,49.4,49.56,112979.0,41.7499,41.8851,41.7414,41.8766,112979.0
2020-02-26 13:30:00,49.56,49.61,49.51,49.58,90224.0,41.8766,41.9189,41.8344,41.8935,90224.0
2020-02-26 13:35:00,49.57,49.62,49.53,49.53,112982.0,41.8851,41.9273,41.8513,41.8513,112982.0
2020-02-26 13:40:00,49.54,49.65,49.5,49.62,105026.0,41.8597,41.9527,41.8259,41.9273,105026.0
2020-02-26 13:45:00,49.62,49.7,49.57,49.64,175277.0,41.9273,41.9949,41.8851,41.9442,175277.0
2020-02-26 13:50:00,49.64,49.68,49.58,49.61,89290.0,41.9442,41.978,41.8935,41.9189,89290.0
2020-02-26 13:55:00,49.61,49.67,49.58,49.61,145618.0,41.9189,41.9696,41.8935,41.9189,145618.0
2020-02-26 14:00:00,49.61,49.79,49.6,49.7,151170.0,41.9189,42.071,41.9104,41.9949,151170.0
2020-02-26 14:05:00,49.7,49.84,49.7,49.81,52933.0,41.9949,42.1132,41.9949,42.0879,52933.0
2020-02-26 14:10:00,49.81,49.81,49.72,49.74,62390.0,42.0879,42.0879,42.0118,42.0287,62390.0
2020-02-26 14:15:00,49.74,49.81,49.72,49.74,54373.0,42.0287,42.0879,42.0118,42.0287,54373.0
2020-02-26 14:20:00,49.74,49.8,49.73,49.79,39345.0,42.0287,42.0794,42.0203,42.071,39345.0
2020-02-26 14:25:00,49.78,49.82,49.73,49.74,82538.0,42.0625,42.0963,42.0203,42.0287,82538.0
2020-02-26 14:30:00,49.73,49.74,49.67,49.73,85278.0,42.0203,42.0287,41.9696,42.0203,85278.0
2020-02-26 14:35:00,49.72,49.76,49.69,49.72,54338.0,42.0118,42.0456,41.9865,42.0118,54338.0
2020-02-26 14:40:00,49.71,49.72,49.62,49.69,94731.0,42.0034,42.0118,41.9273,41.9865,94731.0
2020-02-26 14:45:00,49.69,49.75,49.59,49.69,68703.0,41.9865,42.0372,41.902,41.9865,68703.0
2020-02-26 14:50:00,49.69,49.71,49.53,49.6,63495.0,41.9865,42.0034,41.8513,41.9104,63495.0
2020-02-26 14:55:00,49.6,49.62,49.54,49.6,75145.0,41.9104,41.9273,41.8597,41.9104,75145.0
2020-02-26 15:00:00,49.59,49.62,49.49,49.57,102163.0,41.902,41.9273,41.8175,41.8851,102163.0
2020-02-26 15:05:00,49.58,49.65,49.51,49.64,59667.0,41.8935,41.9527,41.8344,41.9442,59667.0
2020-02-26 15:10:00,49.64,49.66,49.6,49.66,52181.0,41.9442,41.9611,41.9104,41.9611,52181.0
2020-02-26 15:15:00,49.65,49.7,49.53,49.54,105289.0,41.9527,41.9949,41.8513,41.8597,105289.0
2020-02-26 15:20:00,49.55,49.56,49.47,49.5,60649.0,41.8682,41.8766,41.8006,41.8259,60649.0
2020-02-26 15:25:00,49.49,49.51,49.37,49.37,70642.0,41.8175,41.8344,41.7161,41.7161,70642.0
2020-02-26 15:30:00,49.38,49.44,49.28,49.31,105874.0,41.7245,41.7752,41.6401,41.6654,105874.0
2020-02-26 15:35:00,49.32,49.47,49.25,49.46,98141.0,41.6738,41.8006,41.6147,41.7921,98141.0
2020-02-26 15:40:00,49.47,49.53,49.45,49.53,94838.0,41.8006,41.8513,41.7837,41.8513,94838.0
2020-02-26 15:45:00,49.52,49.54,49.41,49.47,118628.0,41.8428,41.8597,41.7499,41.8006,118628.0
2020-02-26 15:50:00,49.48,49.54,49.44,49.48,178536.0,41.809,41.8597,41.7752,41.809,178536.0
2020-02-26 15:55:00,49.48,49.48,49.36,49.41,443336.0,41.809,41.809,41.7076,41.7499,443336.0
2020-02-27 09:30:00,49.94,50.17,49.76,49.8,434820.0,42.1977,42.3921,42.0456,42.0794,434820.0
2020-02-27 09:35:00,49.83,50.03,49.83,49.94,203089.0,42.1048,42.2738,42.1048,42.1977,203089.0
2020-02-27 09:40:00,49.95,50.09,49.86,49.97,141748.0,42.2062,42.3245,42.1301,42.2231,141748.0
2020-02-27 09:45:00,49.97,50.07,49.9,49.98,169462.0,42.2231,42.3076,42.1639,42.2315,169462.0
2020-02-27 09:50:00,49.98,49.99,49.84,49.88,163323.0,42.2315,42.24,42.1132,42.147,163323.0
2020-02-27 09:55:00,49.87,49.89,49.65,49.71,137441.0,42.1386,42.1555,41.9527,42.0034,137441.0
2020-02-27 10:00:00,49.71,49.75,49.55,49.64,140564.0,42.0034,42.0372,41.8682,41.9442,140564.0
2020-02-27 10:05:00,49.64,49.69,49.59,49.63,85279.0,41.9442,41.9865,41.902,41.9358,85279.0
2020-02-27 10:10:00,49.64,49.67,49.35,49.44,141997.0,41.9442,41.9696,41.6992,41.7752,141997.0
2020-02-27 10:15:00,49.44,49.44,49.15,49.23,112232.0,41.7752,41.7752,41.5302,41.5978,112232.0
2020-02-27 10:20:00,49.22,49.34,49.16,49.29,114619.0,41.5894,41.6907,41.5387,41.6485,114619.0
2020-02-27 10:25:00,49.3,49.43,49.29,49.32,101641.0,41.6569,41.7668,41.6485,41.6738,101641.0
2020-02-27 10:30:00,49.32,49.38,49.25,49.34,164728.0,41.6738,41.7245,41.6147,41.6907,164728.0
2020-02-27 10:35:00,49.33,49.35,49.2,49.33,83231.0,41.6823,41.6992,41.5725,41.6823,83231.0
2020-02-27 10:40:00,49.32,49.37,49.17,49.18,93007.0,41.6738,41.7161,41.5471,41.5556,93007.0
2020-02-27 10:45:00,49.19,49.25,49.06,49.09,113026.0,41.564,41.6147,41.4542,41.4795,113026.0
2020-02-27 10:50:00,49.08,49.09,48.73,48.77,175007.0,41.4711,41.4795,41.1753,41.2091,175007.0
2020-02-27 10:55:00,48.77,48.77,48.55,48.66,150364.0,41.2091,41.2091,41.0232,41.1162,150364.0
2020-02-27 11:00:00,48.65,48.79,48.6,48.62,186014.0,41.1077,41.226,41.0655,41.0824,186014.0
2020-02-27 11:05:00,48.62,48.68,48.47,48.51,106790.0,41.0824,41.1331,40.9556,40.9894,106790.0
2020-02-27 11:10:00,48.5,48.55,48.44,48.54,162117.0,40.981,41.0232,40.9303,41.0148,162117.0
2020-02-27 11:15:00,48.54,48.67,48.49,48.64,114779.0,41.0148,41.1246,40.9725,41.0993,114779.0
2020-02-27 11:20:00,48.63,48.65,48.42,48.52,99046.0,41.0908,41.1077,40.9134,40.9979,99046.0
2020-02-27 11:25:00,48.52,48.52,48.4,48.46,110186.0,40.9979,40.9979,40.8965,40.9472,110186.0
2020-02-27 11:30:00,48.47,48.5,48.39,48.42,113575.0,40.9556,40.981,40.888,40.9134,113575.0
2020-02-27 11:35:00,48.41,48.5,48.29,48.37,92137.0,40.9049,40.981,40.8035,40.8711,92137.0
2020-02-27 11:40:00,48.37,48.45,48.36,48.43,85749.0,40.8711,40.9387,40.8627,40.9218,85749.0
2020-02-27 11:45:00,48.42,48.44,48.35,48.39,96676.0,40.9134,40.9303,40.8542,40.888,96676.0
2020-02-27 11:50:00,48.39,48.43,48.36,48.36,103240.0,40.888,40.9218,40.8627,40.8627,103240.0
2020-02-27 11:55:00,48.37,48.5,48.36,48.5,106080.0,40.8711,40.981,40.8627,40.981,106080.0
2020-02-27 12:00:00,48.49,48.54,48.37,48.43,103153.0,40.9725,41.0148,40.8711,40.9218,103153.0
2020-02-27 12:05:00,48.43,48.46,48.31,48.32,101494.0,40.9218,40.9472,40.8204,40.8289,101494.0
2020-02-27 12:10:00,48.31,48.32,48.12,48.16,142172.0,40.8204,40.8289,40.6599,40.6937,142172.0
2020-02-27 12:15:00,48.15,48.25,48.06,48.2,119908.0,40.6852,40.7697,40.6092,40.7275,119908.0
2020-02-27 12:20:00,48.2,48.21,48.07,48.09,138116.0,40.7275,40.7359,40.6176,40.6345,138116.0
2020-02-27 12:25:00,48.1,48.19,48.09,48.12,66397.0,40.643,40.719,40.6345,40.6599,66397.0
2020-02-27 12:30:00,48.12,48.16,47.96,47.99,151769.0,40.6599,40.6937,40.5247,40.55,151769.0
2020-02-27 12:35:00,48.0,48.03,47.86,47.88,129704.0,40.5585,40.5838,40.4402,40.4571,129704.0
2020-02-27 12:40:00,47.88,47.93,47.75,47.76,156005.0,40.4571,40.4993,40.3472,40.3557,156005.0
2020-02-27 12:45:00,47.76,47.89,47.75,47.89,80560.0,40.3557,40.4655,40.3472,40.4655,80560.0
2020-02-27 12:50:00,47.88,47.99,47.85,47.98,78770.0,40.4571,40.55,40.4317,40.5416,78770.0
2020-02-27 12:55:00,47.98,48.01,47.85,47.87,80150.0,40.5416,40.5669,40.4317,40.4486,80150.0
2020-02-27 13:00:00,47.87,47.93,47.85,47.93,69823.0,40.4486,40.4993,40.4317,40.4993,69823.0
2020-02-27 13:05:00,47.92,48.05,47.89,47.97,113630.0,40.4909,40.6007,40.4655,40.5331,113630.0
2020-02-27 13:10:00,47.97,47.97,47.86,47.9,58624.0,40.5331,40.5331,40.4402,40.474,58624.0
2020-02-27 13:15:00,47.9,47.93,47.77,47.78,72467.0,40.474,40.4993,40.3641,40.3726,72467.0
2020-02-27 13:20:00,47.78,47.78,47.44,47.44,162036.0,40.3726,40.3726,40.0853,40.0853,162036.0
2020-02-27 13:25:00,47.45,47.53,47.29,47.29,144777.0,40.0938,40.1614,39.9586,39.9586,144777.0
2020-02-27 13:30:00,47.27,47.4,47.22,47.37,149862.0,39.9417,40.0515,39.8994,40.0262,149862.0
2020-02-27 13:35:00,47.37,47.4,47.28,47.35,109362.0,40.0262,40.0515,39.9501,40.0093,109362.0
2020-02-27 13:40:00,47.34,47.42,47.27,47.34,168543.0,40.0008,40.0684,39.9417,40.0008,168543.0
2020-02-27 13:45:00,47.35,47.4,47.29,47.36,99067.0,40.0093,40.0515,39.9586,40.0177,99067.0
2020-02-27 13:50:00,47.36,47.45,47.31,47.41,90280.0,40.0177,40.0938,39.9755,40.06,90280.0
2020-02-27 13:55:00,47.41,47.56,47.41,47.49,200125.0,40.06,40.1867,40.06,40.1276,200125.0
2020-02-27 14:00:00,47.49,47.62,47.47,47.52,127869.0,40.1276,40.2374,40.1107,40.1529,127869.0
2020-02-27 14:05:00,47.53,47.57,47.41,47.44,83591.0,40.1614,40.1952,40.06,40.0853,83591.0
2020-02-27 14:10:00,47.44,47.61,47.43,47.59,59199.0,40.0853,40.229,40.0769,40.2121,59199.0
2020-02-27 14:15:00,47.6,47.62,47.47,47.47,129768.0,40.2205,40.2374,40.1107,40.1107,129768.0
2020-02-27 14:20:00,47.47,47.58,47.45,47.56,55921.0,40.1107,40.2036,40.0938,40.1867,55921.0
2020-02-27 14:25:00,47.56,47.61,47.45,47.48,138613.0,40.1867,40.229,40.0938,40.1191,138613.0
2020-02-27 14:30:00,47.49,47.49,47.4,47.44,74713.0,40.1276,40.1276,40.0515,40.0853,74713.0
2020-02-27 14:35:00,47.44,47.48,47.34,47.35,46621.0,40.0853,40.1191,40.0008,40.0093,46621.0
2020-02-27 14:40:00,47.34,47.36,47.27,47.29,63184.0,40.0008,40.0177,39.9417,39.9586,63184.0
2020-02-27 14:45:00,47.29,47.3,47.13,47.18,97307.0,39.9586,39.967,39.8234,39.8656,97307.0
2020-02-27 14:50:00,47.16,47.19,47.03,47.07,66006.0,39.8487,39.8741,39.7389,39.7727,66006.0
2020-02-27 14:55:00,47.08,47.18,47.08,47.12,85100.0,39.7811,39.8656,39.7811,39.8149,85100.0
2020-02-27 15:00:00,47.12,47.16,47.03,47.04,94804.0,39.8149,39.8487,39.7389,39.7473,94804.0
2020-02-27 15:05:00,47.03,47.06,46.97,47.05,245760.0,39.7389,39.7642,39.6882,39.7558,245760.0
2020-02-27 15:10:00,47.05,47.12,47.0,47.05,104116.0,39.7558,39.8149,39.7135,39.7558,104116.0
2020-02-27 15:15:00,47.05,47.15,47.03,47.05,127282.0,39.7558,39.8403,39.7389,39.7558,127282.0
2020-02-27 15:20:00,47.05,47.07,46.83,46.86,140646.0,39.7558,39.7727,39.5699,39.5952,140646.0
2020-02-27 15:25:00,46.85,46.97,46.82,46.88,126711.0,39.5868,39.6882,39.5614,39.6121,126711.0
2020-02-27 15:30:00,46.88,46.97,46.86,46.93,158549.0,39.6121,39.6882,39.5952,39.6544,158549.0
2020-02-27 15:35:00,46.92,46.92,46.75,46.78,133200.0,39.6459,39.6459,39.5023,39.5276,133200.0
2020-02-27 15:40:00,46.79,46.84,46.76,46.81,169088.0,39.5361,39.5783,39.5107,39.553,169088.0
2020-02-27 15:45:00,46.81,46.85,46.66,46.68,184487.0,39.553,39.5868,39.4262,39.4431,184487.0
2020-02-27 15:50:00,46.68,46.74,46.55,46.64,366154.0,39.4431,39.4938,39.3333,39.4093,366154.0
2020-02-27 15:55:00,46.63,46.64,46.42,46.53,700190.0,39.4009,39.4093,39.2234,39.3164,700190.0
2020-02-28 09:30:00,43.69,43.93,43.45,43.89,720719.0,36.9167,37.1195,36.7139,37.0857,720719.0
2020-02-28 09:35:00,43.86,44.84,43.75,44.68,492248.0,37.0603,37.8884,36.9674,37.7532,492248.0
2020-02-28 09:40:00,44.68,44.8,44.42,44.5,350055.0,37.7532,37.8546,37.5335,37.6011,350055.0
2020-02-28 09:45:00,44.49,44.84,44.26,44.49,238152.0,37.5927,37.8884,37.3983,37.5927,238152.0
2020-02-28 09:50:00,44.5,44.78,44.35,44.37,246055.0,37.6011,37.8377,37.4744,37.4913,246055.0
2020-02-28 09:55:00,44.38,44.4,44.0,44.14,232547.0,37.4997,37.5166,37.1786,37.2969,232547.0
2020-02-28 10:00:00,44.12,44.13,42.93,42.98,358732.0,37.28,37.2885,36.2745,36.3167,358732.0
2020-02-28 10:05:00,42.99,43.3,42.86,43.04,322951.0,36.3252,36.5871,36.2154,36.3674,322951.0
2020-02-28 10:10:00,43.04,43.04,42.4,42.44,401245.0,36.3674,36.3674,35.8267,35.8605,401245.0
2020-02-28 10:15:00,42.42,43.08,42.37,42.91,316662.0,35.8436,36.4012,35.8013,36.2576,316662.0
2020-02-28 10:20:00,42.9,43.33,42.9,43.17,357251.0,36.2492,36.6125,36.2492,36.4773,357251.0
2020-02-28 10:25:00,43.18,43.38,43.15,43.24,285159.0,36.4857,36.6547,36.4604,36.5364,285159.0
2020-02-28 10:30:00,43.23,43.29,43.07,43.25,297588.0,36.528,36.5787,36.3928,36.5449,297588.0
2020-02-28 10:35:00,43.26,43.45,43.14,43.34,196505.0,36.5533,36.7139,36.4519,36.6209,196505.0
2020-02-28 10:40:00,43.34,43.34,43.0,43.02,311962.0,36.6209,36.6209,36.3336,36.3505,311962.0
2020-02-28 10:45:00,43.02,43.08,42.86,42.93,217346.0,36.3505,36.4012,36.2154,36.2745,217346.0
2020-02-28 10:50:00,42.95,43.2,42.82,43.08,149295.0,36.2914,36.5026,36.1816,36.4012,149295.0
2020-02-28 10:55:00,43.06,43.14,42.94,42.96,153488.0,36.3843,36.4519,36.2829,36.2998,153488.0
2020-02-28 11:00:00,42.95,43.03,42.7,42.98,334166.0,36.2914,36.359,36.0802,36.3167,334166.0
2020-02-28 11:05:00,42.97,43.07,42.74,43.06,207212.0,36.3083,36.3928,36.114,36.3843,207212.0
2020-02-28 11:10:00,43.07,43.42,43.07,43.37,280464.0,36.3928,36.6885,36.3928,36.6463,280464.0
2020-02-28 11:15:00,43.38,43.78,43.37,43.75,255123.0,36.6547,36.9927,36.6463,36.9674,255123.0
2020-02-28 11:20:00,43.75,44.07,43.49,44.07,309442.0,36.9674,37.2378,36.7477,37.2378,309442.0
2020-02-28 11:25:00,44.08,44.44,43.92,44.33,429368.0,37.2462,37.5504,37.111,37.4575,429368.0
2020-02-28 11:30:00,44.33,44.52,44.07,44.36,162407.0,37.4575,37.618,37.2378,37.4828,162407.0
2020-02-28 11:35:00,44.35,44.5,44.16,44.48,179035.0,37.4744,37.6011,37.3138,37.5842,179035.0
2020-02-28 11:40:00,44.48,44.97,44.46,44.83,312292.0,37.5842,37.9982,37.5673,37.8799,312292.0
2020-02-28 11:45:00,44.83,44.83,44.35,44.4,151743.0,37.8799,37.8799,37.4744,37.5166,151743.0
2020-02-28 11:50:00,44.41,44.52,44.24,44.38,240929.0,37.5251,37.618,37.3814,37.4997,240929.0
2020-02-28 11:55:00,44.38,44.38,44.23,44.32,188010.0,37.4997,37.4997,37.373,37.449,188010.0
2020-02-28 12:00:00,44.32,44.51,44.23,44.33,178994.0,37.449,37.6096,37.373,37.4575,178994.0
2020-02-28 12:05:00,44.32,44.53,44.31,44.41,121611.0,37.449,37.6264,37.4406,37.5251,121611.0
2020-02-28 12:10:00,44.42,44.54,44.4,44.46,111442.0,37.5335,37.6349,37.5166,37.5673,111442.0
2020-02-28 12:15:00,44.45,44.48,44.37,44.4,117979.0,37.5589,37.5842,37.4913,37.5166,117979.0
2020-02-28 12:20:00,44.4,44.5,44.34,44.37,124794.0,37.5166,37.6011,37.4659,37.4913,124794.0
2020-02-28 12:25:00,44.39,44.53,44.28,44.47,115157.0,37.5082,37.6264,37.4152,37.5758,115157.0
2020-02-28 12:30:00,44.48,44.59,44.33,44.35,137483.0,37.5842,37.6771,37.4575,37.4744,137483.0
2020-02-28 12:35:00,44.37,44.41,44.2,44.26,129878.0,37.4913,37.5251,37.3476,37.3983,129878.0
2020-02-28 12:40:00,44.25,44.37,44.17,44.25,105180.0,37.3899,37.4913,37.3223,37.3899,105180.0
2020-02-28 12:45:00,44.25,44.28,43.99,44.12,94933.0,37.3899,37.4152,37.1702,37.28,94933.0
2020-02-28 12:50:00,44.12,44.12,43.93,44.03,91196.0,37.28,37.28,37.1195,37.204,91196.0
2020-02-28 12:55:00,44.03,44.22,43.98,44.15,91243.0,37.204,37.3645,37.1617,37.3054,91243.0
2020-02-28 13:00:00,44.15,44.25,44.04,44.05,108804.0,37.3054,37.3899,37.2124,37.2209,108804.0
2020-02-28 13:05:00,44.05,44.28,44.03,44.26,99438.0,37.2209,37.4152,37.204,37.3983,99438.0
2020-02-28 13:10:00,44.24,44.24,44.11,44.17,115781.0,37.3814,37.3814,37.2716,37.3223,115781.0
2020-02-28 13:15:00,44.16,44.39,44.14,44.33,89993.0,37.3138,37.5082,37.2969,37.4575,89993.0
2020-02-28 13:20:00,44.33,44.37,44.27,44.36,81259.0,37.4575,37.4913,37.4068,37.4828,81259.0
2020-02-28 13:25:00,44.35,44.43,44.28,44.31,114902.0,37.4744,37.542,37.4152,37.4406,114902.0
2020-02-28 13:30:00,44.3,44.36,44.2,44.29,107709.0,37.4321,37.4828,37.3476,37.4237,107709.0
2020-02-28 13:35:00,44.27,44.35,44.2,44.24,138286.0,37.4068,37.4744,37.3476,37.3814,138286.0
2020-02-28 13:40:00,44.23,44.24,44.0,44.01,102064.0,37.373,37.3814,37.1786,37.1871,102064.0
2020-02-28 13:45:00,44.0,44.0,43.76,43.93,180265.0,37.1786,37.1786,36.9758,37.1195,180265.0
2020-02-28 13:50:00,43.94,43.96,43.72,43.78,99781.0,37.1279,37.1448,36.942,36.9927,99781.0
2020-02-28 13:55:00,43.77,43.86,43.69,43.86,96873.0,36.9843,37.0603,36.9167,37.0603,96873.0
2020-02-28 14:00:00,43.86,43.87,43.58,43.58,94482.0,37.0603,37.0688,36.8237,36.8237,94482.0
2020-02-28 14:05:00,43.58,43.6,43.43,43.48,98590.0,36.8237,36.8406,36.697,36.7392,98590.0
2020-02-28 14:10:00,43.48,43.7,43.48,43.66,121923.0,36.7392,36.9251,36.7392,36.8913,121923.0
2020-02-28 14:15:00,43.67,43.86,43.53,43.83,139514.0,36.8998,37.0603,36.7815,37.035,139514.0
2020-02-28 14:20:00,43.83,43.93,43.66,43.77,104203.0,37.035,37.1195,36.8913,36.9843,104203.0
2020-02-28 14:25:00,43.77,43.79,43.63,43.64,95341.0,36.9843,37.0012,36.866,36.8744,95341.0
2020-02-28 14:30:00,43.65,44.31,43.53,44.21,281063.0,36.8829,37.4406,36.7815,37.3561,281063.0
2020-02-28 14:35:00,44.2,44.34,44.16,44.2,123483.0,37.3476,37.4659,37.3138,37.3476,123483.0
2020-02-28 14:40:00,44.21,44.97,44.13,44.96,213152.0,37.3561,37.9982,37.2885,37.9898,213152.0
2020-02-28 14:45:00,44.96,44.97,44.64,44.79,160581.0,37.9898,37.9982,37.7194,37.8461,160581.0
2020-02-28 14:50:00,44.8,44.93,44.53,44.67,112404.0,37.8546,37.9644,37.6264,37.7447,112404.0
2020-02-28 14:55:00,44.66,44.66,44.4,44.53,123373.0,37.7363,37.7363,37.5166,37.6264,123373.0
2020-02-28 15:00:00,44.52,44.61,44.18,44.18,88710.0,37.618,37.694,37.3307,37.3307,88710.0
2020-02-28 15:05:00,44.17,44.34,44.12,44.28,115825.0,37.3223,37.4659,37.28,37.4152,115825.0
2020-02-28 15:10:00,44.28,44.37,44.18,44.24,104936.0,37.4152,37.4913,37.3307,37.3814,104936.0
2020-02-28 15:15:00,44.24,44.5,44.19,44.38,116385.0,37.3814,37.6011,37.3392,37.4997,116385.0
2020-02-28 15:20:00,44.39,44.45,44.27,44.33,146496.0,37.5082,37.5589,37.4068,37.4575,146496.0
2020-02-28 15:25:00,44.33,44.47,44.13,44.14,137785.0,37.4575,37.5758,37.2885,37.2969,137785.0
2020-02-28 15:30:00,44.15,44.29,44.13,44.2,199554.0,37.3054,37.4237,37.2885,37.3476,199554.0
2020-02-28 15:35:00,44.21,44.28,44.11,44.22,148014.0,37.3561,37.4152,37.2716,37.3645,148014.0
2020-02-28 15:40:00,44.22,44.27,43.88,43.88,259009.0,37.3645,37.4068,37.0772,37.0772,259009.0
2020-02-28 15:45:00,43.9,44.29,43.88,44.23,282896.0,37.0941,37.4237,37.0772,37.373,282896.0
2020-02-28 15:50:00,44.24,44.31,44.14,44.24,273824.0,37.3814,37.4406,37.2969,37.3814,273824.0
2020-02-28 15:55:00,44.24,44.65,44.24,44.65,797210.0,37.3814,37.7278,37.3814,37.7278,797210.0
2020-03-02 09:30:00,45.65,46.26,45.53,45.72,742478.0,38.5728,39.0882,38.4714,38.632,742478.0
2020-03-02 09:35:00,45.73,45.75,45.39,45.59,382453.0,38.6404,38.6573,38.3531,38.5221,382453.0
2020-03-02 09:40:00,45.58,45.98,45.48,45.62,249997.0,38.5137,38.8517,38.4292,38.5475,249997.0
2020-03-02 09:45:00,45.6,46.0,45.53,45.54,194235.0,38.5306,38.8686,38.4714,38.4799,194235.0
2020-03-02 09:50:00,45.52,45.7,45.47,45.7,178881.0,38.463,38.6151,38.4207,38.6151,178881.0
2020-03-02 09:55:00,45.69,45.75,45.54,45.63,176462.0,38.6066,38.6573,38.4799,38.5559,176462.0
2020-03-02 10:00:00,45.62,45.71,45.51,45.7,196953.0,38.5475,38.6235,38.4545,38.6151,196953.0
2020-03-02 10:05:00,45.69,45.77,45.57,45.76,139031.0,38.6066,38.6742,38.5052,38.6658,139031.0
2020-03-02 10:10:00,45.76,46.1,45.74,46.1,230958.0,38.6658,38.9531,38.6489,38.9531,230958.0
2020-03-02 10:15:00,46.1,46.17,45.75,45.81,371670.0,38.9531,39.0122,38.6573,38.708,371670.0
2020-03-02 10:20:00,45.8,45.84,45.58,45.61,227756.0,38.6996,38.7334,38.5137,38.539,227756.0
2020-03-02 10:25:00,45.63,45.89,45.6,45.89,138115.0,38.5559,38.7756,38.5306,38.7756,138115.0
2020-03-02 10:30:00,45.89,45.92,45.69,45.69,100241.0,38.7756,38.801,38.6066,38.6066,100241.0
2020-03-02 10:35:00,45.68,46.12,45.64,46.05,114024.0,38.5982,38.9699,38.5644,38.9108,114024.0
2020-03-02 10:40:00,46.08,46.2,45.99,46.18,112527.0,38.9362,39.0375,38.8601,39.0206,112527.0
2020-03-02 10:45:00,46.2,46.33,46.17,46.3,89810.0,39.0375,39.1474,39.0122,39.122,89810.0
2020-03-02 10:50:00,46.29,46.34,46.17,46.2,119114.0,39.1136,39.1558,39.0122,39.0375,119114.0
2020-03-02 10:55:00,46.21,46.23,45.99,46.03,129780.0,39.046,39.0629,38.8601,38.8939,129780.0
2020-03-02 11:00:00,46.03,46.25,46.03,46.22,82597.0,38.8939,39.0798,38.8939,39.0544,82597.0
2020-03-02 11:05:00,46.22,46.32,46.17,46.23,80935.0,39.0544,39.1389,39.0122,39.0629,80935.0
2020-03-02 11:10:00,46.23,46.78,46.17,46.67,217968.0,39.0629,39.5276,39.0122,39.4347,217968.0
2020-03-02 11:15:00,46.67,46.69,46.42,46.49,91193.0,39.4347,39.4516,39.2234,39.2826,91193.0
2020-03-02 11:20:00,46.5,46.54,46.34,46.48,108338.0,39.291,39.3248,39.1558,39.2741,108338.0
2020-03-02 11:25:00,46.48,46.58,46.46,46.48,101254.0,39.2741,39.3586,39.2572,39.2741,101254.0
2020-03-02 11:30:00,46.49,46.59,46.35,46.45,108886.0,39.2826,39.3671,39.1643,39.2488,108886.0
2020-03-02 11:35:00,46.44,46.67,46.39,46.65,74279.0,39.2403,39.4347,39.1981,39.4178,74279.0
2020-03-02 11:40:00,46.64,46.67,46.46,46.59,91808.0,39.4093,39.4347,39.2572,39.3671,91808.0
2020-03-02 11:45:00,46.59,46.66,46.49,46.64,103770.0,39.3671,39.4262,39.2826,39.4093,103770.0
2020-03-02 11:50:00,46.63,46.9,46.6,46.85,91097.0,39.4009,39.629,39.3755,39.5868,91097.0
2020-03-02 11:55:00,46.85,46.91,46.81,46.9,99633.0,39.5868,39.6375,39.553,39.629,99633.0
2020-03-02 12:00:00,46.9,46.9,46.71,46.74,92993.0,39.629,39.629,39.4685,39.4938,92993.0
2020-03-02 12:05:00,46.75,46.79,46.67,46.69,63225.0,39.5023,39.5361,39.4347,39.4516,63225.0
2020-03-02 12:10:00,46.69,46.74,46.55,46.74,88561.0,39.4516,39.4938,39.3333,39.4938,88561.0
2020-03-02 12:15:00,46.74,46.74,46.53,46.6,94948.0,39.4938,39.4938,39.3164,39.3755,94948.0
2020-03-02 12:20:00,46.6,46.65,46.42,46.48,65579.0,39.3755,39.4178,39.2234,39.2741,65579.0
2020-03-02 12:25:00,46.48,46.66,46.48,46.64,84896.0,39.2741,39.4262,39.2741,39.4093,84896.0
2020-03-02 12:30:00,46.64,46.85,46.64,46.82,58587.0,39.4093,39.5868,39.4093,39.5614,58587.0
2020-03-02 12:35:00,46.82,46.9,46.76,46.9,74862.0,39.5614,39.629,39.5107,39.629,74862.0
2020-03-02 12:40:00,46.89,46.91,46.69,46.77,68927.0,39.6206,39.6375,39.4516,39.5192,68927.0
2020-03-02 12:45:00,46.77,46.83,46.76,46.8,46186.0,39.5192,39.5699,39.5107,39.5445,46186.0
2020-03-02 12:50:00,46.81,46.85,46.69,46.79,50588.0,39.553,39.5868,39.4516,39.5361,50588.0
2020-03-02 12:55:00,46.8,46.81,46.6,46.69,57850.0,39.5445,39.553,39.3755,39.4516,57850.0
2020-03-02 13:00:00,46.69,46.74,46.62,46.74,50523.0,39.4516,39.4938,39.3924,39.4938,50523.0
2020-03-02 13:05:00,46.73,46.73,46.47,46.55,64361.0,39.4854,39.4854,39.2657,39.3333,64361.0
2020-03-02 13:10:00,46.58,46.61,46.48,46.61,47345.0,39.3586,39.384,39.2741,39.384,47345.0
2020-03-02 13:15:00,46.6,46.64,46.44,46.47,48152.0,39.3755,39.4093,39.2403,39.2657,48152.0
2020-03-02 13:20:00,46.48,46.51,46.37,46.41,38479.0,39.2741,39.2995,39.1812,39.215,38479.0
2020-03-02 13:25:00,46.41,46.42,46.21,46.29,78362.0,39.215,39.2234,39.046,39.1136,78362.0
2020-03-02 13:30:00,46.29,46.32,46.18,46.22,87268.0,39.1136,39.1389,39.0206,39.0544,87268.0
2020-03-02 13:35:00,46.22,46.26,46.18,46.23,152915.0,39.0544,39.0882,39.0206,39.0629,152915.0
2020-03-02 13:40:00,46.23,46.25,46.11,46.16,102777.0,39.0629,39.0798,38.9615,39.0037,102777.0
2020-03-02 13:45:00,46.16,46.26,46.05,46.13,93218.0,39.0037,39.0882,38.9108,38.9784,93218.0
2020-03-02 13:50:00,46.12,46.18,46.11,46.13,74032.0,38.9699,39.0206,38.9615,38.9784,74032.0
2020-03-02 13:55:00,46.13,46.39,46.13,46.36,85644.0,38.9784,39.1981,38.9784,39.1727,85644.0
2020-03-02 14:00:00,46.36,46.55,46.35,46.54,59212.0,39.1727,39.3333,39.1643,39.3248,59212.0
2020-03-02 14:05:00,46.54,46.65,46.45,46.63,45181.0,39.3248,39.4178,39.2488,39.4009,45181.0
2020-03-02 14:10:00,46.63,46.71,46.6,46.69,53191.0,39.4009,39.4685,39.3755,39.4516,53191.0
2020-03-02 14:15:00,46.7,46.72,46.56,46.6,71829.0,39.46,39.4769,39.3417,39.3755,71829.0
2020-03-02 14:20:00,46.61,46.68,46.59,46.63,47859.0,39.384,39.4431,39.3671,39.4009,47859.0
2020-03-02 14:25:00,46.63,46.68,46.56,46.57,52543.0,39.4009,39.4431,39.3417,39.3502,52543.0
2020-03-02 14:30:00,46.58,46.62,46.51,46.52,41024.0,39.3586,39.3924,39.2995,39.3079,41024.0
2020-03-02 14:35:00,46.53,46.54,46.3,46.34,59515.0,39.3164,39.3248,39.122,39.1558,59515.0
2020-03-02 14:40:00,46.34,46.35,46.15,46.23,78493.0,39.1558,39.1643,38.9953,39.0629,78493.0
2020-03-02 14:45:00,46.21,46.37,46.12,46.34,46622.0,39.046,39.1812,38.9699,39.1558,46622.0
2020-03-02 14:50:00,46.34,46.38,46.23,46.36,58702.0,39.1558,39.1896,39.0629,39.1727,58702.0
2020-03-02 14:55:00,46.35,46.39,46.11,46.14,118153.0,39.1643,39.1981,38.9615,38.9868,118153.0
2020-03-02 15:00:00,46.15,46.35,46.13,46.33,66233.0,38.9953,39.1643,38.9784,39.1474,66233.0
2020-03-02 15:05:00,46.34,46.44,46.29,46.29,85944.0,39.1558,39.2403,39.1136,39.1136,85944.0
2020-03-02 15:10:00,46.29,46.36,46.23,46.31,97712.0,39.1136,39.1727,39.0629,39.1305,97712.0
2020-03-02 15:15:00,46.3,46.39,46.25,46.25,77689.0,39.122,39.1981,39.0798,39.0798,77689.0
2020-03-02 15:20:00,46.25,46.34,46.23,46.34,138461.0,39.0798,39.1558,39.0629,39.1558,138461.0
2020-03-02 15:25:00,46.34,46.41,46.23,46.31,124970.0,39.1558,39.215,39.0629,39.1305,124970.0
2020-03-02 15:30:00,46.31,46.32,46.23,46.28,151910.0,39.1305,39.1389,39.0629,39.1051,151910.0
2020-03-02 15:35:00,46.28,46.35,46.27,46.3,142290.0,39.1051,39.1643,39.0967,39.122,142290.0
2020-03-02 15:40:00,46.31,46.38,46.28,46.3,219786.0,39.1305,39.1896,39.1051,39.122,219786.0
2020-03-02 15:45:00,46.3,46.55,46.3,46.53,260560.0,39.122,39.3333,39.122,39.3164,260560.0
2020-03-02 15:50:00,46.53,46.85,46.43,46.85,493087.0,39.3164,39.5868,39.2319,39.5868,493087.0
2020-03-02 15:55:00,46.85,46.87,46.69,46.82,789668.0,39.5868,39.6037,39.4516,39.5614,789668.0
2020-03-03 09:30:00,47.05,47.07,46.54,46.85,492268.0,39.7558,39.7727,39.3248,39.5868,492268.0
2020-03-03 09:35:00,46.88,47.14,46.79,47.12,179530.0,39.6121,39.8318,39.5361,39.8149,179530.0
2020-03-03 09:40:00,47.12,47.33,47.12,47.17,150452.0,39.8149,39.9924,39.8149,39.8572,150452.0
2020-03-03 09:45:00,47.17,47.21,46.92,47.03,159924.0,39.8572,39.891,39.6459,39.7389,159924.0
2020-03-03 09:50:00,47.01,47.03,46.82,46.99,166290.0,39.722,39.7389,39.5614,39.7051,166290.0
2020-03-03 09:55:00,46.99,47.17,46.95,47.1,126489.0,39.7051,39.8572,39.6713,39.798,126489.0
2020-03-03 10:00:00,47.09,47.94,47.08,47.89,424716.0,39.7896,40.5078,39.7811,40.4655,424716.0
2020-03-03 10:05:00,47.91,48.07,47.76,47.82,311298.0,40.4824,40.6176,40.3557,40.4064,311298.0
2020-03-03 10:10:00,47.82,47.95,47.39,47.52,255314.0,40.4064,40.5162,40.0431,40.1529,255314.0
2020-03-03 10:15:00,47.52,47.7,47.09,47.63,164067.0,40.1529,40.305,39.7896,40.2459,164067.0
2020-03-03 10:20:00,47.65,48.15,47.61,47.95,191088.0,40.2628,40.6852,40.229,40.5162,191088.0
2020-03-03 10:25:00,47.93,48.14,47.78,47.8,176147.0,40.4993,40.6768,40.3726,40.3895,176147.0
2020-03-03 10:30:00,47.8,48.19,47.77,48.02,211971.0,40.3895,40.719,40.3641,40.5754,211971.0
2020-03-03 10:35:00,48.03,48.55,48.01,48.42,260181.0,40.5838,41.0232,40.5669,40.9134,260181.0
2020-03-03 10:40:00,48.42,48.8,48.41,48.73,254108.0,40.9134,41.2345,40.9049,41.1753,254108.0
2020-03-03 10:45:00,48.72,48.81,48.37,48.52,295220.0,41.1669,41.2429,40.8711,40.9979,295220.0
2020-03-03 10:50:00,48.5,48.84,48.48,48.83,232701.0,40.981,41.2683,40.9641,41.2598,232701.0
2020-03-03 10:55:00,48.83,49.16,48.79,49.01,221462.0,41.2598,41.5387,41.226,41.4119,221462.0
2020-03-03 11:00:00,49.0,49.27,48.94,49.27,302032.0,41.4035,41.6316,41.3528,41.6316,302032.0
2020-03-03 11:05:00,49.28,49.37,49.07,49.1,262080.0,41.6401,41.7161,41.4626,41.488,262080.0
2020-03-03 11:10:00,49.1,49.27,49.05,49.23,252573.0,41.488,41.6316,41.4457,41.5978,252573.0
2020-03-03 11:15:00,49.24,49.53,49.19,49.2,260439.0,41.6063,41.8513,41.564,41.5725,260439.0
2020-03-03 11:20:00,49.2,49.49,49.06,49.1,301532.0,41.5725,41.8175,41.4542,41.488,301532.0
2020-03-03 11:25:00,49.11,49.41,49.1,49.23,283042.0,41.4964,41.7499,41.488,41.5978,283042.0
2020-03-03 11:30:00,49.23,49.49,49.15,49.49,299817.0,41.5978,41.8175,41.5302,41.8175,299817.0
2020-03-03 11:35:00,49.5,49.58,49.19,49.54,245298.0,41.8259,41.8935,41.564,41.8597,245298.0
2020-03-03 11:40:00,49.55,49.59,49.35,49.37,233705.0,41.8682,41.902,41.6992,41.7161,233705.0
2020-03-03 11:45:00,49.38,49.56,49.3,49.52,179711.0,41.7245,41.8766,41.6569,41.8428,179711.0
2020-03-03 11:50:00,49.52,50.0,49.49,49.96,157754.0,41.8428,42.2484,41.8175,42.2146,157754.0
2020-03-03 11:55:00,49.96,50.14,49.79,50.06,212942.0,42.2146,42.3667,42.071,42.2991,212942.0
2020-03-03 12:00:00,50.06,50.11,49.82,50.05,130028.0,42.2991,42.3414,42.0963,42.2907,130028.0
2020-03-03 12:05:00,50.05,50.07,49.69,49.81,128688.0,42.2907,42.3076,41.9865,42.0879,128688.0
2020-03-03 12:10:00,49.82,49.84,49.59,49.73,99194.0,42.0963,42.1132,41.902,42.0203,99194.0
2020-03-03 12:15:00,49.74,49.87,49.74,49.86,88413.0,42.0287,42.1386,42.0287,42.1301,88413.0
2020-03-03 12:20:00,49.86,50.02,49.78,49.97,156483.0,42.1301,42.2653,42.0625,42.2231,156483.0
2020-03-03 12:25:00,49.97,50.16,49.97,50.15,113707.0,42.2231,42.3836,42.2231,42.3752,113707.0
2020-03-03 12:30:00,50.15,50.24,50.04,50.23,129499.0,42.3752,42.4512,42.2822,42.4428,129499.0
2020-03-03 12:35:00,50.22,50.29,50.07,50.22,116900.0,42.4343,42.4935,42.3076,42.4343,116900.0
2020-03-03 12:40:00,50.21,50.27,50.09,50.1,101016.0,42.4259,42.4766,42.3245,42.3329,101016.0
2020-03-03 12:45:00,50.09,50.32,50.08,50.29,179587.0,42.3245,42.5188,42.316,42.4935,179587.0
2020-03-03 12:50:00,50.3,50.48,50.25,50.41,121429.0,42.5019,42.654,42.4597,42.5949,121429.0
2020-03-03 12:55:00,50.42,50.51,50.33,50.48,128084.0,42.6033,42.6794,42.5273,42.654,128084.0
2020-03-03 13:00:00,50.47,50.69,50.4,50.69,149036.0,42.6456,42.8315,42.5864,42.8315,149036.0
2020-03-03 13:05:00,50.68,50.94,50.68,50.92,374834.0,42.823,43.0427,42.823,43.0258,374834.0
2020-03-03 13:10:00,50.92,50.94,50.63,50.69,157028.0,43.0258,43.0427,42.7808,42.8315,157028.0
2020-03-03 13:15:00,50.71,50.92,50.68,50.78,143831.0,42.8484,43.0258,42.823,42.9075,143831.0
2020-03-03 13:20:00,50.79,50.92,50.78,50.92,122476.0,42.916,43.0258,42.9075,43.0258,122476.0
2020-03-03 13:25:00,50.91,50.91,50.74,50.8,146190.0,43.0173,43.0173,42.8737,42.9244,146190.0
2020-03-03 13:30:00,50.78,50.88,50.63,50.87,110528.0,42.9075,42.992,42.7808,42.9836,110528.0
2020-03-03 13:35:00,50.87,50.89,50.74,50.84,98624.0,42.9836,43.0004,42.8737,42.9582,98624.0
2020-03-03 13:40:00,50.83,50.83,50.27,50.31,208072.0,42.9498,42.9498,42.4766,42.5104,208072.0
2020-03-03 13:45:00,50.31,50.56,50.27,50.52,164292.0,42.5104,42.7216,42.4766,42.6878,164292.0
2020-03-03 13:50:00,50.52,50.64,50.29,50.34,116326.0,42.6878,42.7892,42.4935,42.5357,116326.0
2020-03-03 13:55:00,50.33,50.33,49.67,49.68,219019.0,42.5273,42.5273,41.9696,41.978,219019.0
2020-03-03 14:00:00,49.69,49.7,49.3,49.3,224254.0,41.9865,41.9949,41.6569,41.6569,224254.0
2020-03-03 14:05:00,49.31,49.38,48.98,48.99,196953.0,41.6654,41.7245,41.3866,41.395,196953.0
2020-03-03 14:10:00,49.0,49.49,48.88,49.47,308463.0,41.4035,41.8175,41.3021,41.8006,308463.0
2020-03-03 14:15:00,49.45,49.54,49.13,49.13,189989.0,41.7837,41.8597,41.5133,41.5133,189989.0
2020-03-03 14:20:00,49.13,49.31,48.88,49.04,168502.0,41.5133,41.6654,41.3021,41.4373,168502.0
2020-03-03 14:25:00,49.04,49.67,49.0,49.56,138460.0,41.4373,41.9696,41.4035,41.8766,138460.0
2020-03-03 14:30:00,49.57,49.94,49.49,49.94,122916.0,41.8851,42.1977,41.8175,42.1977,122916.0
2020-03-03 14:35:00,49.94,49.97,49.17,49.17,117606.0,42.1977,42.2231,41.5471,41.5471,117606.0
2020-03-03 14:40:00,49.18,49.48,49.15,49.47,121393.0,41.5556,41.809,41.5302,41.8006,121393.0
2020-03-03 14:45:00,49.47,49.68,49.23,49.31,180634.0,41.8006,41.978,41.5978,41.6654,180634.0
2020-03-03 14:50:00,49.32,49.4,49.19,49.33,91941.0,41.6738,41.7414,41.564,41.6823,91941.0
2020-03-03 14:55:00,49.35,49.41,49.15,49.19,97431.0,41.6992,41.7499,41.5302,41.564,97431.0
2020-03-03 15:00:00,49.2,49.64,49.15,49.64,90665.0,41.5725,41.9442,41.5302,41.9442,90665.0
2020-03-03 15:05:00,49.62,49.76,49.44,49.45,70375.0,41.9273,42.0456,41.7752,41.7837,70375.0
2020-03-03 15:10:00,49.47,49.86,49.4,49.75,85672.0,41.8006,42.1301,41.7414,42.0372,85672.0
2020-03-03 15:15:00,49.78,49.97,49.66,49.93,97475.0,42.0625,42.2231,41.9611,42.1893,97475.0
2020-03-03 15:20:00,49.94,49.94,49.41,49.56,151136.0,42.1977,42.1977,41.7499,41.8766,151136.0
2020-03-03 15:25:00,49.57,50.16,49.55,50.12,156167.0,41.8851,42.3836,41.8682,42.3498,156167.0
2020-03-03 15:30:00,50.14,50.14,49.6,49.85,215915.0,42.3667,42.3667,41.9104,42.1217,215915.0
2020-03-03 15:35:00,49.84,50.0,49.33,49.39,229995.0,42.1132,42.2484,41.6823,41.733,229995.0
2020-03-03 15:40:00,49.4,49.94,49.39,49.88,192182.0,41.7414,42.1977,41.733,42.147,192182.0
2020-03-03 15:45:00,49.89,50.09,49.77,49.84,231969.0,42.1555,42.3245,42.0541,42.1132,231969.0
2020-03-03 15:50:00,49.82,49.87,49.61,49.77,401262.0,42.0963,42.1386,41.9189,42.0541,401262.0
2020-03-03 15:55:00,49.76,49.93,49.63,49.72,644590.0,42.0456,42.1893,41.9358,42.0118,644590.0
2020-03-04 09:30:00,50.2,50.6,50.07,50.17,407779.0,42.5339,42.8728,42.4237,42.5084,407779.0
2020-03-04 09:35:00,50.11,50.35,49.88,50.01,185253.0,42.4576,42.661,42.2627,42.3729,185253.0
2020-03-04 09:40:00,49.99,50.18,49.93,50.1,82639.0,42.3559,42.5169,42.3051,42.4491,82639.0
2020-03-04 09:45:00,50.05,50.08,49.41,49.41,127042.0,42.4068,42.4322,41.8645,41.8645,127042.0
2020-03-04 09:50:00,49.43,49.61,49.42,49.58,96347.0,41.8814,42.034,41.873,42.0085,96347.0
2020-03-04 09:55:00,49.59,49.67,49.21,49.34,121987.0,42.017,42.0848,41.695,41.8052,121987.0
2020-03-04 10:00:00,49.36,49.58,49.2,49.46,109274.0,41.8221,42.0085,41.6866,41.9069,109274.0
2020-03-04 10:05:00,49.46,49.6,49.37,49.48,121282.0,41.9069,42.0255,41.8306,41.9238,121282.0
2020-03-04 10:10:00,49.49,49.61,49.39,49.5,99686.0,41.9323,42.034,41.8476,41.9408,99686.0
2020-03-04 10:15:00,49.51,49.52,49.36,49.4,154485.0,41.9492,41.9577,41.8221,41.856,154485.0
2020-03-04 10:20:00,49.39,49.39,48.96,48.97,190575.0,41.8476,41.8476,41.4832,41.4917,190575.0
2020-03-04 10:25:00,48.98,49.0,48.66,48.68,138114.0,41.5002,41.5171,41.229,41.246,138114.0
2020-03-04 10:30:00,48.68,48.91,48.64,48.91,107560.0,41.246,41.4409,41.2121,41.4409,107560.0
2020-03-04 10:35:00,48.92,48.98,48.55,48.61,149699.0,41.4493,41.5002,41.1358,41.1867,149699.0
2020-03-04 10:40:00,48.62,48.99,48.57,48.97,112179.0,41.1951,41.5086,41.1528,41.4917,112179.0
2020-03-04 10:45:00,48.97,49.04,48.89,49.0,102495.0,41.4917,41.551,41.4239,41.5171,102495.0
2020-03-04 10:50:00,49.01,49.11,48.96,49.0,105551.0,41.5256,41.6103,41.4832,41.5171,105551.0
2020-03-04 10:55:00,48.98,49.18,48.98,49.07,94958.0,41.5002,41.6696,41.5002,41.5764,94958.0
2020-03-04 11:00:00,49.08,49.14,49.03,49.06,108867.0,41.5849,41.6357,41.5425,41.568,108867.0
2020-03-04 11:05:00,49.06,49.14,48.9,48.96,153317.0,41.568,41.6357,41.4324,41.4832,153317.0
2020-03-04 11:10:00,48.95,49.09,48.92,49.09,64730.0,41.4748,41.5934,41.4493,41.5934,64730.0
2020-03-04 11:15:00,49.09,49.21,48.97,49.0,80951.0,41.5934,41.695,41.4917,41.5171,80951.0
2020-03-04 11:20:00,49.01,49.02,48.89,48.94,77620.0,41.5256,41.5341,41.4239,41.4663,77620.0
2020-03-04 11:25:00,48.94,48.96,48.77,48.84,77772.0,41.4663,41.4832,41.3222,41.3815,77772.0
2020-03-04 11:30:00,48.85,48.95,48.7,48.79,88754.0,41.39,41.4748,41.2629,41.3392,88754.0
2020-03-04 11:35:00,48.79,48.91,48.71,48.88,77206.0,41.3392,41.4409,41.2714,41.4154,77206.0
2020-03-04 11:40:00,48.88,48.97,48.75,48.97,70649.0,41.4154,41.4917,41.3053,41.4917,70649.0
2020-03-04 11:45:00,48.97,49.15,48.92,49.12,96788.0,41.4917,41.6442,41.4493,41.6188,96788.0
2020-03-04 11:50:00,49.11,49.36,49.09,49.23,85822.0,41.6103,41.8221,41.5934,41.712,85822.0
2020-03-04 11:55:00,49.24,49.27,49.17,49.21,59676.0,41.7205,41.7459,41.6612,41.695,59676.0
2020-03-04 12:00:00,49.22,49.35,49.22,49.34,76080.0,41.7035,41.8137,41.7035,41.8052,76080.0
2020-03-04 12:05:00,49.34,49.49,49.31,49.43,85355.0,41.8052,41.9323,41.7798,41.8814,85355.0
2020-03-04 12:10:00,49.42,49.54,49.33,49.53,55445.0,41.873,41.9747,41.7967,41.9662,55445.0
2020-03-04 12:15:00,49.53,49.61,49.48,49.52,48490.0,41.9662,42.034,41.9238,41.9577,48490.0
2020-03-04 12:20:00,49.53,49.74,49.53,49.72,45533.0,41.9662,42.1441,41.9662,42.1272,45533.0
2020-03-04 12:25:00,49.72,49.88,49.69,49.87,44827.0,42.1272,42.2627,42.1017,42.2543,44827.0
2020-03-04 12:30:00,49.87,49.88,49.59,49.62,70209.0,42.2543,42.2627,42.017,42.0424,70209.0
2020-03-04 12:35:00,49.63,49.67,49.38,49.39,65323.0,42.0509,42.0848,41.8391,41.8476,65323.0
2020-03-04 12:40:00,49.4,49.46,49.27,49.46,71995.0,41.856,41.9069,41.7459,41.9069,71995.0
2020-03-04 12:45:00,49.46,49.57,49.46,49.54,45062.0,41.9069,42.0001,41.9069,41.9747,45062.0
2020-03-04 12:50:00,49.56,49.64,49.5,49.62,44414.0,41.9916,42.0594,41.9408,42.0424,44414.0
2020-03-04 12:55:00,49.62,49.84,49.6,49.84,45716.0,42.0424,42.2288,42.0255,42.2288,45716.0
2020-03-04 13:00:00,49.84,49.98,49.8,49.97,44631.0,42.2288,42.3475,42.1949,42.339,44631.0
2020-03-04 13:05:00,49.96,49.98,49.77,49.88,62597.0,42.3305,42.3475,42.1695,42.2627,62597.0
2020-03-04 13:10:00,49.87,49.95,49.84,49.94,34833.0,42.2543,42.322,42.2288,42.3136,34833.0
2020-03-04 13:15:00,49.94,49.98,49.83,49.89,48418.0,42.3136,42.3475,42.2204,42.2712,48418.0
2020-03-04 13:20:00,49.88,50.0,49.87,49.98,52008.0,42.2627,42.3644,42.2543,42.3475,52008.0
2020-03-04 13:25:00,49.99,50.0,49.89,49.93,47972.0,42.3559,42.3644,42.2712,42.3051,47972.0
2020-03-04 13:30:00,49.95,50.05,49.95,50.04,54856.0,42.322,42.4068,42.322,42.3983,54856.0
2020-03-04 13:35:00,50.04,50.09,49.96,49.97,45878.0,42.3983,42.4407,42.3305,42.339,45878.0
2020-03-04 13:40:00,49.97,50.0,49.91,49.94,37691.0,42.339,42.3644,42.2881,42.3136,37691.0
2020-03-04 13:45:00,49.94,50.05,49.88,49.99,70239.0,42.3136,42.4068,42.2627,42.3559,70239.0
2020-03-04 13:50:00,50.0,50.08,49.95,50.01,62525.0,42.3644,42.4322,42.322,42.3729,62525.0
2020-03-04 13:55:00,50.0,50.04,49.97,50.03,44074.0,42.3644,42.3983,42.339,42.3898,44074.0
2020-03-04 14:00:00,50.05,50.13,49.99,50.08,122462.0,42.4068,42.4746,42.3559,42.4322,122462.0
2020-03-04 14:05:00,50.09,50.26,50.08,50.2,70074.0,42.4407,42.5847,42.4322,42.5339,70074.0
2020-03-04 14:10:00,50.21,50.25,50.15,50.16,69647.0,42.5423,42.5762,42.4915,42.5,69647.0
2020-03-04 14:15:00,50.16,50.26,50.11,50.21,78318.0,42.5,42.5847,42.4576,42.5423,78318.0
2020-03-04 14:20:00,50.21,50.23,50.16,50.18,55120.0,42.5423,42.5593,42.5,42.5169,55120.0
2020-03-04 14:25:00,50.17,50.26,50.17,50.25,79164.0,42.5084,42.5847,42.5084,42.5762,79164.0
2020-03-04 14:30:00,50.25,50.31,50.2,50.22,97144.0,42.5762,42.6271,42.5339,42.5508,97144.0
2020-03-04 14:35:00,50.23,50.36,50.22,50.31,59321.0,42.5593,42.6694,42.5508,42.6271,59321.0
2020-03-04 14:40:00,50.31,50.45,50.31,50.45,64540.0,42.6271,42.7457,42.6271,42.7457,64540.0
2020-03-04 14:45:00,50.45,50.51,50.37,50.5,86869.0,42.7457,42.7965,42.6779,42.788,86869.0
2020-03-04 14:50:00,50.51,50.56,50.42,50.5,63516.0,42.7965,42.8389,42.7203,42.788,63516.0
2020-03-04 14:55:00,50.5,50.6,50.5,50.57,74529.0,42.788,42.8728,42.788,42.8474,74529.0
2020-03-04 15:00:00,50.57,50.65,50.52,50.65,92265.0,42.8474,42.9151,42.805,42.9151,92265.0
2020-03-04 15:05:00,50.64,50.7,50.62,50.69,83050.0,42.9067,42.9575,42.8897,42.949,83050.0
2020-03-04 15:10:00,50.7,50.82,50.67,50.74,114316.0,42.9575,43.0592,42.9321,42.9914,114316.0
2020-03-04 15:15:00,50.74,50.81,50.69,50.76,58298.0,42.9914,43.0507,42.949,43.0083,58298.0
2020-03-04 15:20:00,50.77,50.83,50.74,50.79,82003.0,43.0168,43.0677,42.9914,43.0338,82003.0
2020-03-04 15:25:00,50.79,50.82,50.71,50.73,80672.0,43.0338,43.0592,42.966,42.9829,80672.0
2020-03-04 15:30:00,50.73,50.92,50.72,50.92,127471.0,42.9829,43.1439,42.9745,43.1439,127471.0
2020-03-04 15:35:00,50.91,50.95,50.74,50.85,124331.0,43.1354,43.1693,42.9914,43.0846,124331.0
2020-03-04 15:40:00,50.86,50.92,50.79,50.82,104779.0,43.0931,43.1439,43.0338,43.0592,104779.0
2020-03-04 15:45:00,50.82,50.92,50.78,50.9,186934.0,43.0592,43.1439,43.0253,43.127,186934.0
2020-03-04 15:50:00,50.89,50.98,50.87,50.96,322901.0,43.1185,43.1947,43.1015,43.1778,322901.0
2020-03-04 15:55:00,50.97,51.07,50.92,51.01,511578.0,43.1863,43.271,43.1439,43.2202,511578.0
2020-03-05 09:30:00,51.21,51.93,51.15,51.91,474511.0,43.3896,43.9997,43.3388,43.9827,474511.0
2020-03-05 09:35:00,51.91,51.98,51.69,51.89,210807.0,43.9827,44.042,43.7963,43.9658,210807.0
2020-03-05 09:40:00,51.91,52.13,51.87,51.96,362212.0,43.9827,44.1691,43.9488,44.0251,362212.0
2020-03-05 09:45:00,51.96,51.98,51.84,51.91,115762.0,44.0251,44.042,43.9234,43.9827,115762.0
2020-03-05 09:50:00,51.91,52.03,51.77,52.0,204242.0,43.9827,44.0844,43.8641,44.059,204242.0
2020-03-05 09:55:00,52.0,52.05,51.64,51.71,126695.0,44.059,44.1013,43.754,43.8133,126695.0
2020-03-05 10:00:00,51.7,51.75,51.6,51.61,88279.0,43.8048,43.8472,43.7201,43.7285,88279.0
2020-03-05 10:05:00,51.62,51.64,51.38,51.38,90319.0,43.737,43.754,43.5337,43.5337,90319.0
2020-03-05 10:10:00,51.38,51.43,51.07,51.07,142592.0,43.5337,43.576,43.271,43.271,142592.0
2020-03-05 10:15:00,51.07,51.11,50.72,50.72,113839.0,43.271,43.3049,42.9745,42.9745,113839.0
2020-03-05 10:20:00,50.73,50.81,50.56,50.59,111411.0,42.9829,43.0507,42.8389,42.8643,111411.0
2020-03-05 10:25:00,50.58,50.67,50.53,50.66,107659.0,42.8558,42.9321,42.8135,42.9236,107659.0
2020-03-05 10:30:00,50.66,50.72,50.42,50.48,87160.0,42.9236,42.9745,42.7203,42.7711,87160.0
2020-03-05 10:35:00,50.49,50.71,50.49,50.69,56402.0,42.7796,42.966,42.7796,42.949,56402.0
2020-03-05 10:40:00,50.69,50.8,50.64,50.8,105366.0,42.949,43.0422,42.9067,43.0422,105366.0
2020-03-05 10:45:00,50.79,50.84,50.64,50.83,75162.0,43.0338,43.0761,42.9067,43.0677,75162.0
2020-03-05 10:50:00,50.84,51.16,50.84,51.11,61754.0,43.0761,43.3473,43.0761,43.3049,61754.0
2020-03-05 10:55:00,51.11,51.25,51.06,51.22,85091.0,43.3049,43.4235,43.2625,43.3981,85091.0
2020-03-05 11:00:00,51.22,51.34,51.15,51.26,59366.0,43.3981,43.4998,43.3388,43.432,59366.0
2020-03-05 11:05:00,51.26,51.3,51.13,51.22,66892.0,43.432,43.4659,43.3218,43.3981,66892.0
2020-03-05 11:10:00,51.22,51.34,51.2,51.27,70707.0,43.3981,43.4998,43.3811,43.4405,70707.0
2020-03-05 11:15:00,51.27,51.35,51.08,51.1,61861.0,43.4405,43.5082,43.2795,43.2964,61861.0
2020-03-05 11:20:00,51.1,51.11,50.93,50.94,79006.0,43.2964,43.3049,43.1524,43.1609,79006.0
2020-03-05 11:25:00,50.96,51.17,50.95,51.01,65081.0,43.1778,43.3557,43.1693,43.2202,65081.0
2020-03-05 11:30:00,51.01,51.16,51.01,51.11,54080.0,43.2202,43.3473,43.2202,43.3049,54080.0
2020-03-05 11:35:00,51.11,51.19,51.04,51.19,55698.0,43.3049,43.3727,43.2456,43.3727,55698.0
2020-03-05 11:40:00,51.19,51.32,51.19,51.27,49316.0,43.3727,43.4828,43.3727,43.4405,49316.0
2020-03-05 11:45:00,51.26,51.36,51.25,51.36,41412.0,43.432,43.5167,43.4235,43.5167,41412.0
2020-03-05 11:50:00,51.36,51.46,51.36,51.45,50385.0,43.5167,43.6014,43.5167,43.593,50385.0
2020-03-05 11:55:00,51.44,51.52,51.39,51.48,72042.0,43.5845,43.6523,43.5421,43.6184,72042.0
2020-03-05 12:00:00,51.48,51.63,51.48,51.6,68419.0,43.6184,43.7455,43.6184,43.7201,68419.0
2020-03-05 12:05:00,51.6,51.65,51.48,51.51,66389.0,43.7201,43.7624,43.6184,43.6438,66389.0
2020-03-05 12:10:00,51.49,51.64,51.46,51.64,77961.0,43.6269,43.754,43.6014,43.754,77961.0
2020-03-05 12:15:00,51.63,51.66,51.49,51.52,58701.0,43.7455,43.7709,43.6269,43.6523,58701.0
2020-03-05 12:20:00,51.53,51.74,51.5,51.73,68221.0,43.6608,43.8387,43.6353,43.8302,68221.0
2020-03-05 12:25:00,51.74,51.79,51.7,51.71,61861.0,43.8387,43.881,43.8048,43.8133,61861.0
2020-03-05 12:30:00,51.71,51.79,51.69,51.77,42958.0,43.8133,43.881,43.7963,43.8641,42958.0
2020-03-05 12:35:00,51.78,51.87,51.75,51.8,64226.0,43.8726,43.9488,43.8472,43.8895,64226.0
2020-03-05 12:40:00,51.81,51.89,51.75,51.84,81977.0,43.898,43.9658,43.8472,43.9234,81977.0
2020-03-05 12:45:00,51.85,51.87,51.71,51.87,121889.0,43.9319,43.9488,43.8133,43.9488,121889.0
2020-03-05 12:50:00,51.86,52.02,51.84,51.97,79290.0,43.9404,44.0759,43.9234,44.0336,79290.0
2020-03-05 12:55:00,51.97,52.1,51.96,52.05,91064.0,44.0336,44.1437,44.0251,44.1013,91064.0
2020-03-05 13:00:00,52.05,52.13,52.0,52.03,88931.0,44.1013,44.1691,44.059,44.0844,88931.0
2020-03-05 13:05:00,52.03,52.13,52.02,52.04,51059.0,44.0844,44.1691,44.0759,44.0929,51059.0
2020-03-05 13:10:00,52.05,52.09,51.97,52.08,67361.0,44.1013,44.1352,44.0336,44.1268,67361.0
2020-03-05 13:15:00,52.08,52.12,52.03,52.08,66855.0,44.1268,44.1607,44.0844,44.1268,66855.0
2020-03-05 13:20:00,52.08,52.08,51.98,52.02,70059.0,44.1268,44.1268,44.042,44.0759,70059.0
2020-03-05 13:25:00,52.03,52.1,52.0,52.06,58877.0,44.0844,44.1437,44.059,44.1098,58877.0
2020-03-05 13:30:00,52.06,52.06,51.94,52.0,66591.0,44.1098,44.1098,44.0081,44.059,66591.0
2020-03-05 13:35:00,52.0,52.08,52.0,52.07,73123.0,44.059,44.1268,44.059,44.1183,73123.0
2020-03-05 13:40:00,52.08,52.18,52.04,52.1,104421.0,44.1268,44.2115,44.0929,44.1437,104421.0
2020-03-05 13:45:00,52.1,52.16,52.04,52.13,54750.0,44.1437,44.1945,44.0929,44.1691,54750.0
2020-03-05 13:50:00,52.14,52.22,52.07,52.09,76480.0,44.1776,44.2454,44.1183,44.1352,76480.0
2020-03-05 13:55:00,52.09,52.09,51.85,51.95,58412.0,44.1352,44.1352,43.9319,44.0166,58412.0
2020-03-05 14:00:00,51.95,51.98,51.81,51.96,128946.0,44.0166,44.042,43.898,44.0251,128946.0
2020-03-05 14:05:00,51.95,52.04,51.93,52.0,67389.0,44.0166,44.0929,43.9997,44.059,67389.0
2020-03-05 14:10:00,52.0,52.14,51.97,52.11,51823.0,44.059,44.1776,44.0336,44.1522,51823.0
2020-03-05 14:15:00,52.1,52.1,51.96,52.0,57231.0,44.1437,44.1437,44.0251,44.059,57231.0
2020-03-05 14:20:00,52.0,52.0,51.84,51.85,48993.0,44.059,44.059,43.9234,43.9319,48993.0
2020-03-05 14:25:00,51.85,52.0,51.84,51.98,52956.0,43.9319,44.059,43.9234,44.042,52956.0
2020-03-05 14:30:00,51.98,51.99,51.91,51.92,53689.0,44.042,44.0505,43.9827,43.9912,53689.0
2020-03-05 14:35:00,51.91,52.02,51.87,52.0,72967.0,43.9827,44.0759,43.9488,44.059,72967.0
2020-03-05 14:40:00,52.0,52.09,52.0,52.08,66790.0,44.059,44.1352,44.059,44.1268,66790.0
2020-03-05 14:45:00,52.08,52.11,52.04,52.1,68214.0,44.1268,44.1522,44.0929,44.1437,68214.0
2020-03-05 14:50:00,52.11,52.24,52.1,52.2,76794.0,44.1522,44.2623,44.1437,44.2284,76794.0
2020-03-05 14:55:00,52.2,52.24,52.16,52.24,71960.0,44.2284,44.2623,44.1945,44.2623,71960.0
2020-03-05 15:00:00,52.23,52.24,52.01,52.05,62533.0,44.2539,44.2623,44.0675,44.1013,62533.0
2020-03-05 15:05:00,52.04,52.12,52.02,52.1,68626.0,44.0929,44.1607,44.0759,44.1437,68626.0
2020-03-05 15:10:00,52.1,52.11,51.8,51.81,101049.0,44.1437,44.1522,43.8895,43.898,101049.0
2020-03-05 15:15:00,51.81,52.02,51.81,51.96,100648.0,43.898,44.0759,43.898,44.0251,100648.0
2020-03-05 15:20:00,51.97,52.0,51.9,51.98,81894.0,44.0336,44.059,43.9743,44.042,81894.0
2020-03-05 15:25:00,51.98,52.0,51.89,51.95,111880.0,44.042,44.059,43.9658,44.0166,111880.0
2020-03-05 15:30:00,51.95,52.21,51.92,52.16,145059.0,44.0166,44.2369,43.9912,44.1945,145059.0
2020-03-05 15:35:00,52.16,52.23,51.98,51.99,116624.0,44.1945,44.2539,44.042,44.0505,116624.0
2020-03-05 15:40:00,52.0,52.11,51.93,52.08,149654.0,44.059,44.1522,43.9997,44.1268,149654.0
2020-03-05 15:45:00,52.07,52.14,52.0,52.1,125568.0,44.1183,44.1776,44.059,44.1437,125568.0
2020-03-05 15:50:00,52.09,52.23,52.04,52.13,319212.0,44.1352,44.2539,44.0929,44.1691,319212.0
2020-03-05 15:55:00,52.12,52.23,51.98,52.08,535248.0,44.1607,44.2539,44.042,44.1268,535248.0
2020-03-06 09:30:00,52.35,52.48,51.96,52.13,435758.0,44.3555,44.4657,44.0251,44.1691,435758.0
2020-03-06 09:35:00,52.14,52.14,51.25,51.27,244701.0,44.1776,44.1776,43.4235,43.4405,244701.0
2020-03-06 09:40:00,51.28,51.33,50.85,50.86,223465.0,43.4489,43.4913,43.0846,43.0931,223465.0
2020-03-06 09:45:00,50.87,51.01,50.74,50.99,221327.0,43.1015,43.2202,42.9914,43.2032,221327.0
2020-03-06 09:50:00,50.99,51.06,50.53,50.57,144388.0,43.2032,43.2625,42.8135,42.8474,144388.0
2020-03-06 09:55:00,50.57,50.59,50.28,50.58,270445.0,42.8474,42.8643,42.6016,42.8558,270445.0
2020-03-06 10:00:00,50.58,50.8,50.57,50.71,151774.0,42.8558,43.0422,42.8474,42.966,151774.0
2020-03-06 10:05:00,50.72,50.87,50.57,50.63,120760.0,42.9745,43.1015,42.8474,42.8982,120760.0
2020-03-06 10:10:00,50.64,51.11,50.61,51.11,117207.0,42.9067,43.3049,42.8812,43.3049,117207.0
2020-03-06 10:15:00,51.1,51.15,50.77,50.82,137457.0,43.2964,43.3388,43.0168,43.0592,137457.0
2020-03-06 10:20:00,50.83,50.83,50.25,50.46,180911.0,43.0677,43.0677,42.5762,42.7542,180911.0
2020-03-06 10:25:00,50.47,50.59,50.2,50.42,147195.0,42.7626,42.8643,42.5339,42.7203,147195.0
2020-03-06 10:30:00,50.43,50.73,50.42,50.62,137220.0,42.7287,42.9829,42.7203,42.8897,137220.0
2020-03-06 10:35:00,50.61,50.62,50.16,50.21,133934.0,42.8812,42.8897,42.5,42.5423,133934.0
2020-03-06 10:40:00,50.22,50.46,50.2,50.39,129290.0,42.5508,42.7542,42.5339,42.6948,129290.0
2020-03-06 10:45:00,50.39,50.52,50.3,50.42,163717.0,42.6948,42.805,42.6186,42.7203,163717.0
2020-03-06 10:50:00,50.43,50.46,50.21,50.31,117113.0,42.7287,42.7542,42.5423,42.6271,117113.0
2020-03-06 10:55:00,50.3,50.52,50.3,50.5,128364.0,42.6186,42.805,42.6186,42.788,128364.0
2020-03-06 11:00:00,50.51,50.72,50.47,50.52,137613.0,42.7965,42.9745,42.7626,42.805,137613.0
2020-03-06 11:05:00,50.52,50.75,50.48,50.59,94102.0,42.805,42.9999,42.7711,42.8643,94102.0
2020-03-06 11:10:00,50.6,50.86,50.53,50.82,72610.0,42.8728,43.0931,42.8135,43.0592,72610.0
2020-03-06 11:15:00,50.84,50.86,50.75,50.8,73767.0,43.0761,43.0931,42.9999,43.0422,73767.0
2020-03-06 11:20:00,50.8,50.84,50.74,50.83,84163.0,43.0422,43.0761,42.9914,43.0677,84163.0
2020-03-06 11:25:00,50.82,50.88,50.75,50.86,97195.0,43.0592,43.11,42.9999,43.0931,97195.0
2020-03-06 11:30:00,50.85,51.0,50.76,50.95,178939.0,43.0846,43.2117,43.0083,43.1693,178939.0
2020-03-06 11:35:00,50.95,50.96,50.61,50.68,83236.0,43.1693,43.1778,42.8812,42.9406,83236.0
2020-03-06 11:40:00,50.67,50.67,50.44,50.5,78810.0,42.9321,42.9321,42.7372,42.788,78810.0
2020-03-06 11:45:00,50.49,50.64,50.48,50.62,78653.0,42.7796,42.9067,42.7711,42.8897,78653.0
2020-03-06 11:50:00,50.62,50.79,50.58,50.72,73854.0,42.8897,43.0338,42.8558,42.9745,73854.0
2020-03-06 11:55:00,50.71,50.72,50.6,50.66,39900.0,42.966,42.9745,42.8728,42.9236,39900.0
2020-03-06 12:00:00,50.66,50.69,50.61,50.68,53910.0,42.9236,42.949,42.8812,42.9406,53910.0
2020-03-06 12:05:00,50.68,50.91,50.67,50.87,60945.0,42.9406,43.1354,42.9321,43.1015,60945.0
2020-03-06 12:10:00,50.87,50.87,50.74,50.84,61525.0,43.1015,43.1015,42.9914,43.0761,61525.0
2020-03-06 12:15:00,50.81,50.83,50.71,50.79,80780.0,43.0507,43.0677,42.966,43.0338,80780.0
2020-03-06 12:20:00,50.79,50.95,50.78,50.79,42615.0,43.0338,43.1693,43.0253,43.0338,42615.0
2020-03-06 12:25:00,50.8,50.87,50.77,50.83,29134.0,43.0422,43.1015,43.0168,43.0677,29134.0
2020-03-06 12:30:00,50.83,50.88,50.76,50.87,77121.0,43.0677,43.11,43.0083,43.1015,77121.0
2020-03-06 12:35:00,50.87,51.14,50.84,51.13,119323.0,43.1015,43.3303,43.0761,43.3218,119323.0
2020-03-06 12:40:00,51.12,51.2,51.08,51.09,44890.0,43.3134,43.3811,43.2795,43.2879,44890.0
2020-03-06 12:45:00,51.09,51.11,51.0,51.07,51104.0,43.2879,43.3049,43.2117,43.271,51104.0
2020-03-06 12:50:00,51.07,51.08,50.98,51.06,51751.0,43.271,43.2795,43.1947,43.2625,51751.0
2020-03-06 12:55:00,51.06,51.07,50.96,50.99,47610.0,43.2625,43.271,43.1778,43.2032,47610.0
2020-03-06 13:00:00,50.99,51.02,50.92,50.96,39445.0,43.2032,43.2286,43.1439,43.1778,39445.0
2020-03-06 13:05:00,50.97,51.09,50.96,51.0,48663.0,43.1863,43.2879,43.1778,43.2117,48663.0
2020-03-06 13:10:00,51.0,51.09,50.98,51.05,47708.0,43.2117,43.2879,43.1947,43.2541,47708.0
2020-03-06 13:15:00,51.05,51.21,51.05,51.19,37799.0,43.2541,43.3896,43.2541,43.3727,37799.0
2020-03-06 13:20:00,51.19,51.47,51.19,51.46,99192.0,43.3727,43.6099,43.3727,43.6014,99192.0
2020-03-06 13:25:00,51.45,51.49,51.38,51.45,68213.0,43.593,43.6269,43.5337,43.593,68213.0
2020-03-06 13:30:00,51.45,51.64,51.42,51.63,87147.0,43.593,43.754,43.5676,43.7455,87147.0
2020-03-06 13:35:00,51.63,51.69,51.51,51.65,78477.0,43.7455,43.7963,43.6438,43.7624,78477.0
2020-03-06 13:40:00,51.66,51.71,51.44,51.48,104926.0,43.7709,43.8133,43.5845,43.6184,104926.0
2020-03-06 13:45:00,51.49,51.49,51.31,51.37,61516.0,43.6269,43.6269,43.4744,43.5252,61516.0
2020-03-06 13:50:00,51.34,51.36,51.27,51.31,58111.0,43.4998,43.5167,43.4405,43.4744,58111.0
2020-03-06 13:55:00,51.3,51.4,51.29,51.38,50424.0,43.4659,43.5506,43.4574,43.5337,50424.0
2020-03-06 14:00:00,51.38,51.39,51.27,51.33,65030.0,43.5337,43.5421,43.4405,43.4913,65030.0
2020-03-06 14:05:00,51.33,51.37,51.27,51.36,66238.0,43.4913,43.5252,43.4405,43.5167,66238.0
2020-03-06 14:10:00,51.37,51.56,51.33,51.55,62877.0,43.5252,43.6862,43.4913,43.6777,62877.0
2020-03-06 14:15:00,51.54,51.72,51.53,51.66,81446.0,43.6692,43.8217,43.6608,43.7709,81446.0
2020-03-06 14:20:00,51.69,51.74,51.63,51.64,80185.0,43.7963,43.8387,43.7455,43.754,80185.0
2020-03-06 14:25:00,51.64,51.89,51.64,51.86,91711.0,43.754,43.9658,43.754,43.9404,91711.0
2020-03-06 14:30:00,51.86,51.87,51.69,51.75,92231.0,43.9404,43.9488,43.7963,43.8472,92231.0
2020-03-06 14:35:00,51.75,51.75,51.61,51.65,53610.0,43.8472,43.8472,43.7285,43.7624,53610.0
2020-03-06 14:40:00,51.65,51.69,51.57,51.62,86142.0,43.7624,43.7963,43.6946,43.737,86142.0
2020-03-06 14:45:00,51.62,51.66,51.37,51.38,95485.0,43.737,43.7709,43.5252,43.5337,95485.0
2020-03-06 14:50:00,51.39,51.4,51.14,51.24,79691.0,43.5421,43.5506,43.3303,43.415,79691.0
2020-03-06 14:55:00,51.24,51.34,51.17,51.33,81169.0,43.415,43.4998,43.3557,43.4913,81169.0
2020-03-06 15:00:00,51.33,51.49,51.3,51.49,84786.0,43.4913,43.6269,43.4659,43.6269,84786.0
2020-03-06 15:05:00,51.5,51.52,51.32,51.37,90849.0,43.6353,43.6523,43.4828,43.5252,90849.0
2020-03-06 15:10:00,51.38,51.62,51.37,51.61,90483.0,43.5337,43.737,43.5252,43.7285,90483.0
2020-03-06 15:15:00,51.61,51.81,51.59,51.66,123246.0,43.7285,43.898,43.7116,43.7709,123246.0
2020-03-06 15:20:00,51.67,51.77,51.56,51.61,120053.0,43.7794,43.8641,43.6862,43.7285,120053.0
2020-03-06 15:25:00,51.6,51.73,51.52,51.65,128011.0,43.7201,43.8302,43.6523,43.7624,128011.0
2020-03-06 15:30:00,51.65,51.92,51.58,51.89,210820.0,43.7624,43.9912,43.7031,43.9658,210820.0
2020-03-06 15:35:00,51.9,51.96,51.83,51.91,217856.0,43.9743,44.0251,43.9149,43.9827,217856.0
2020-03-06 15:40:00,51.91,52.05,51.89,52.04,236818.0,43.9827,44.1013,43.9658,44.0929,236818.0
2020-03-06 15:45:00,52.04,52.19,52.02,52.17,262872.0,44.0929,44.22,44.0759,44.203,262872.0
2020-03-06 15:50:00,52.17,52.4,52.17,52.29,438809.0,44.203,44.3979,44.203,44.3047,438809.0
2020-03-06 15:55:00,52.29,52.5,52.19,52.36,792056.0,44.3047,44.4826,44.22,44.364,792056.0
2020-03-09 09:30:00,50.0,50.35,49.2,50.17,33422.0,42.3644,42.661,41.6866,42.5084,33422.0
2020-03-09 09:35:00,50.17,50.17,50.17,50.17,0.0,42.5084,42.5084,42.5084,42.5084,0.0
2020-03-09 09:40:00,50.17,50.17,50.17,50.17,0.0,42.5084,42.5084,42.5084,42.5084,0.0
2020-03-09 09:45:00,50.17,50.17,50.17,50.17,0.0,42.5084,42.5084,42.5084,42.5084,0.0
2020-03-09 09:50:00,50.0,50.5,49.52,50.11,352443.0,42.3644,42.788,41.9577,42.4576,352443.0
2020-03-09 09:55:00,50.11,50.28,49.51,49.65,274269.0,42.4576,42.6016,41.9492,42.0679,274269.0
2020-03-09 10:00:00,49.64,50.04,49.55,49.58,222405.0,42.0594,42.3983,41.9831,42.0085,222405.0
2020-03-09 10:05:00,49.57,49.96,49.27,49.87,253063.0,42.0001,42.3305,41.7459,42.2543,253063.0
2020-03-09 10:10:00,49.87,49.9,49.3,49.44,184963.0,42.2543,42.2797,41.7713,41.8899,184963.0
2020-03-09 10:15:00,49.46,49.77,49.4,49.52,204494.0,41.9069,42.1695,41.856,41.9577,204494.0
2020-03-09 10:20:00,49.52,49.72,49.33,49.36,192838.0,41.9577,42.1272,41.7967,41.8221,192838.0
2020-03-09 10:25:00,49.35,49.69,49.19,49.33,169272.0,41.8137,42.1017,41.6781,41.7967,169272.0
2020-03-09 10:30:00,49.34,49.34,49.1,49.21,171436.0,41.8052,41.8052,41.6018,41.695,171436.0
2020-03-09 10:35:00,49.22,49.81,49.16,49.8,258922.0,41.7035,42.2034,41.6527,42.1949,258922.0
2020-03-09 10:40:00,49.81,49.93,49.25,49.26,291750.0,42.2034,42.3051,41.7289,41.7374,291750.0
2020-03-09 10:45:00,49.28,49.44,49.27,49.44,90900.0,41.7544,41.8899,41.7459,41.8899,90900.0
2020-03-09 10:50:00,49.44,49.56,49.33,49.52,109378.0,41.8899,41.9916,41.7967,41.9577,109378.0
2020-03-09 10:55:00,49.51,49.56,49.38,49.39,111200.0,41.9492,41.9916,41.8391,41.8476,111200.0
2020-03-09 11:00:00,49.4,49.56,49.36,49.41,125617.0,41.856,41.9916,41.8221,41.8645,125617.0
2020-03-09 11:05:00,49.39,49.46,49.32,49.4,141627.0,41.8476,41.9069,41.7882,41.856,141627.0
2020-03-09 11:10:00,49.39,49.45,49.2,49.27,123162.0,41.8476,41.8984,41.6866,41.7459,123162.0
2020-03-09 11:15:00,49.26,49.49,49.13,49.48,125673.0,41.7374,41.9323,41.6273,41.9238,125673.0
2020-03-09 11:20:00,49.47,49.61,49.36,49.58,88337.0,41.9153,42.034,41.8221,42.0085,88337.0
2020-03-09 11:25:00,49.59,49.63,49.39,49.49,80338.0,42.017,42.0509,41.8476,41.9323,80338.0
2020-03-09 11:30:00,49.47,49.66,49.33,49.64,79651.0,41.9153,42.0763,41.7967,42.0594,79651.0
2020-03-09 11:35:00,49.63,49.99,49.63,49.96,111804.0,42.0509,42.3559,42.0509,42.3305,111804.0
2020-03-09 11:40:00,49.99,50.33,49.91,50.3,100802.0,42.3559,42.644,42.2881,42.6186,100802.0
2020-03-09 11:45:00,50.29,50.53,50.23,50.41,82860.0,42.6101,42.8135,42.5593,42.7118,82860.0
2020-03-09 11:50:00,50.41,50.58,50.28,50.34,75489.0,42.7118,42.8558,42.6016,42.6525,75489.0
2020-03-09 11:55:00,50.33,50.34,50.08,50.12,77363.0,42.644,42.6525,42.4322,42.4661,77363.0
2020-03-09 12:00:00,50.13,50.16,49.97,50.05,99519.0,42.4746,42.5,42.339,42.4068,99519.0
2020-03-09 12:05:00,50.05,50.21,50.03,50.16,68188.0,42.4068,42.5423,42.3898,42.5,68188.0
2020-03-09 12:10:00,50.16,50.39,50.12,50.26,96743.0,42.5,42.6948,42.4661,42.5847,96743.0
2020-03-09 12:15:00,50.25,50.32,50.03,50.07,81349.0,42.5762,42.6355,42.3898,42.4237,81349.0
2020-03-09 12:20:00,50.07,50.3,50.01,50.23,60868.0,42.4237,42.6186,42.3729,42.5593,60868.0
2020-03-09 12:25:00,50.21,50.23,49.92,49.93,67297.0,42.5423,42.5593,42.2966,42.3051,67297.0
2020-03-09 12:30:00,49.91,50.04,49.7,49.74,71423.0,42.2881,42.3983,42.1102,42.1441,71423.0
2020-03-09 12:35:00,49.74,49.81,49.58,49.7,46400.0,42.1441,42.2034,42.0085,42.1102,46400.0
2020-03-09 12:40:00,49.71,49.72,49.41,49.47,84422.0,42.1187,42.1272,41.8645,41.9153,84422.0
2020-03-09 12:45:00,49.47,49.52,49.38,49.44,50115.0,41.9153,41.9577,41.8391,41.8899,50115.0
2020-03-09 12:50:00,49.46,49.63,49.43,49.52,67515.0,41.9069,42.0509,41.8814,41.9577,67515.0
2020-03-09 12:55:00,49.52,49.53,49.27,49.34,84478.0,41.9577,41.9662,41.7459,41.8052,84478.0
2020-03-09 13:00:00,49.33,49.51,49.25,49.25,85763.0,41.7967,41.9492,41.7289,41.7289,85763.0
2020-03-09 13:05:00,49.24,49.36,49.08,49.3,107466.0,41.7205,41.8221,41.5849,41.7713,107466.0
2020-03-09 13:10:00,49.31,49.44,49.29,49.35,64504.0,41.7798,41.8899,41.7628,41.8137,64504.0
2020-03-09 13:15:00,49.35,49.36,49.17,49.19,77306.0,41.8137,41.8221,41.6612,41.6781,77306.0
2020-03-09 13:20:00,49.16,49.27,49.11,49.19,94485.0,41.6527,41.7459,41.6103,41.6781,94485.0
2020-03-09 13:25:00,49.2,49.3,49.15,49.23,73007.0,41.6866,41.7713,41.6442,41.712,73007.0
2020-03-09 13:30:00,49.2,49.28,49.07,49.07,77436.0,41.6866,41.7544,41.5764,41.5764,77436.0
2020-03-09 13:35:00,49.07,49.14,48.87,48.88,104741.0,41.5764,41.6357,41.407,41.4154,104741.0
2020-03-09 13:40:00,48.88,48.97,48.75,48.82,69596.0,41.4154,41.4917,41.3053,41.3646,69596.0
2020-03-09 13:45:00,48.82,48.96,48.75,48.92,74007.0,41.3646,41.4832,41.3053,41.4493,74007.0
2020-03-09 13:50:00,48.91,48.91,48.76,48.77,55621.0,41.4409,41.4409,41.3138,41.3222,55621.0
2020-03-09 13:55:00,48.76,48.86,48.66,48.72,57242.0,41.3138,41.3985,41.229,41.2799,57242.0
2020-03-09 14:00:00,48.71,48.79,48.48,48.5,131087.0,41.2714,41.3392,41.0765,41.0935,131087.0
2020-03-09 14:05:00,48.49,48.66,48.35,48.51,97450.0,41.085,41.229,40.9664,41.1019,97450.0
2020-03-09 14:10:00,48.49,48.66,48.44,48.64,55555.0,41.085,41.229,41.0426,41.2121,55555.0
2020-03-09 14:15:00,48.62,48.93,48.62,48.78,61248.0,41.1951,41.4578,41.1951,41.3307,61248.0
2020-03-09 14:20:00,48.8,48.84,48.68,48.8,58298.0,41.3477,41.3815,41.246,41.3477,58298.0
2020-03-09 14:25:00,48.78,48.8,48.52,48.53,69181.0,41.3307,41.3477,41.1104,41.1189,69181.0
2020-03-09 14:30:00,48.51,48.6,48.39,48.41,121133.0,41.1019,41.1782,41.0003,41.0172,121133.0
2020-03-09 14:35:00,48.41,48.55,48.37,48.46,123817.0,41.0172,41.1358,40.9833,41.0596,123817.0
2020-03-09 14:40:00,48.46,48.48,48.18,48.21,84599.0,41.0596,41.0765,40.8223,40.8478,84599.0
2020-03-09 14:45:00,48.23,48.36,48.1,48.13,116193.0,40.8647,40.9749,40.7546,40.78,116193.0
2020-03-09 14:50:00,48.13,48.44,48.12,48.34,99799.0,40.78,41.0426,40.7715,40.9579,99799.0
2020-03-09 14:55:00,48.34,48.43,48.2,48.22,119940.0,40.9579,41.0342,40.8393,40.8562,119940.0
2020-03-09 15:00:00,48.23,48.49,48.12,48.47,127298.0,40.8647,41.085,40.7715,41.0681,127298.0
2020-03-09 15:05:00,48.48,48.5,48.26,48.28,116216.0,41.0765,41.0935,40.8901,40.9071,116216.0
2020-03-09 15:10:00,48.29,48.29,47.92,47.92,173841.0,40.9155,40.9155,40.602,40.602,173841.0
2020-03-09 15:15:00,47.93,48.07,47.87,47.9,124863.0,40.6105,40.7291,40.5597,40.5851,124863.0
2020-03-09 15:20:00,47.9,48.12,47.84,48.08,133899.0,40.5851,40.7715,40.5343,40.7376,133899.0
2020-03-09 15:25:00,48.09,48.51,48.08,48.36,138088.0,40.7461,41.1019,40.7376,40.9749,138088.0
2020-03-09 15:30:00,48.36,48.36,47.96,47.97,181561.0,40.9749,40.9749,40.6359,40.6444,181561.0
2020-03-09 15:35:00,47.97,48.27,47.95,48.27,173914.0,40.6444,40.8986,40.6275,40.8986,173914.0
2020-03-09 15:40:00,48.27,48.53,48.19,48.5,168029.0,40.8986,41.1189,40.8308,41.0935,168029.0
2020-03-09 15:45:00,48.49,48.71,48.25,48.48,292692.0,41.085,41.2714,40.8816,41.0765,292692.0
2020-03-09 15:50:00,48.48,48.6,48.25,48.33,397715.0,41.0765,41.1782,40.8816,40.9494,397715.0
2020-03-09 15:55:00,48.33,48.33,47.75,47.77,750200.0,40.9494,40.9494,40.458,40.475,750200.0
2020-03-10 09:30:00,48.55,48.55,47.68,47.84,510281.0,41.1358,41.1358,40.3987,40.5343,510281.0
2020-03-10 09:35:00,47.85,48.77,47.82,48.64,274565.0,40.5427,41.3222,40.5173,41.2121,274565.0
2020-03-10 09:40:00,48.64,48.79,48.47,48.73,124881.0,41.2121,41.3392,41.0681,41.2883,124881.0
2020-03-10 09:45:00,48.75,48.91,48.34,48.34,130150.0,41.3053,41.4409,40.9579,40.9579,130150.0
2020-03-10 09:50:00,48.34,48.41,48.16,48.24,169084.0,40.9579,41.0172,40.8054,40.8732,169084.0
2020-03-10 09:55:00,48.22,48.28,47.91,47.95,170937.0,40.8562,40.9071,40.5936,40.6275,170937.0
2020-03-10 10:00:00,47.93,48.16,47.86,48.13,171521.0,40.6105,40.8054,40.5512,40.78,171521.0
2020-03-10 10:05:00,48.11,48.12,47.83,47.83,71709.0,40.763,40.7715,40.5258,40.5258,71709.0
2020-03-10 10:10:00,47.82,47.83,47.65,47.7,123931.0,40.5173,40.5258,40.3733,40.4156,123931.0
2020-03-10 10:15:00,47.7,47.71,47.39,47.5,120622.0,40.4156,40.4241,40.153,40.2462,120622.0
2020-03-10 10:20:00,47.52,47.54,47.16,47.25,254873.0,40.2631,40.2801,39.9581,40.0344,254873.0
2020-03-10 10:25:00,47.26,47.27,46.94,47.08,174301.0,40.0428,40.0513,39.7717,39.8903,174301.0
2020-03-10 10:30:00,47.08,47.17,46.76,46.77,195012.0,39.8903,39.9666,39.6192,39.6277,195012.0
2020-03-10 10:35:00,46.76,47.18,46.64,47.18,149652.0,39.6192,39.9751,39.5175,39.9751,149652.0
2020-03-10 10:40:00,47.19,47.2,47.01,47.09,138694.0,39.9835,39.992,39.831,39.8988,138694.0
2020-03-10 10:45:00,47.09,47.24,47.01,47.17,150953.0,39.8988,40.0259,39.831,39.9666,150953.0
2020-03-10 10:50:00,47.18,47.28,47.12,47.23,127442.0,39.9751,40.0598,39.9242,40.0174,127442.0
2020-03-10 10:55:00,47.22,47.49,47.22,47.47,200845.0,40.0089,40.2377,40.0089,40.2208,200845.0
2020-03-10 11:00:00,47.47,47.68,47.44,47.63,172950.0,40.2208,40.3987,40.1953,40.3563,172950.0
2020-03-10 11:05:00,47.62,47.7,47.52,47.58,151434.0,40.3479,40.4156,40.2631,40.314,151434.0
2020-03-10 11:10:00,47.58,47.6,47.23,47.24,149035.0,40.314,40.3309,40.0174,40.0259,149035.0
2020-03-10 11:15:00,47.23,47.44,47.21,47.24,79381.0,40.0174,40.1953,40.0005,40.0259,79381.0
2020-03-10 11:20:00,47.24,47.28,46.92,46.92,140498.0,40.0259,40.0598,39.7548,39.7548,140498.0
2020-03-10 11:25:00,46.92,46.93,46.72,46.76,139649.0,39.7548,39.7632,39.5853,39.6192,139649.0
2020-03-10 11:30:00,46.77,46.79,46.37,46.37,140719.0,39.6277,39.6446,39.2887,39.2887,140719.0
2020-03-10 11:35:00,46.39,46.61,46.39,46.59,141864.0,39.3057,39.4921,39.3057,39.4752,141864.0
2020-03-10 11:40:00,46.57,46.97,46.55,46.96,118197.0,39.4582,39.7971,39.4413,39.7886,118197.0
2020-03-10 11:45:00,46.96,47.27,46.93,47.23,96927.0,39.7886,40.0513,39.7632,40.0174,96927.0
2020-03-10 11:50:00,47.23,47.35,47.08,47.09,116772.0,40.0174,40.1191,39.8903,39.8988,116772.0
2020-03-10 11:55:00,47.09,47.12,46.84,46.85,85465.0,39.8988,39.9242,39.687,39.6954,85465.0
2020-03-10 12:00:00,46.86,47.22,46.85,46.94,91222.0,39.7039,40.0089,39.6954,39.7717,91222.0
2020-03-10 12:05:00,46.96,47.21,46.82,47.16,83916.0,39.7886,40.0005,39.67,39.9581,83916.0
2020-03-10 12:10:00,47.15,47.69,47.12,47.6,118648.0,39.9496,40.4072,39.9242,40.3309,118648.0
2020-03-10 12:15:00,47.6,47.65,47.44,47.59,137135.0,40.3309,40.3733,40.1953,40.3224,137135.0
2020-03-10 12:20:00,47.58,47.59,47.35,47.58,58906.0,40.314,40.3224,40.1191,40.314,58906.0
2020-03-10 12:25:00,47.58,47.6,47.41,47.46,91433.0,40.314,40.3309,40.1699,40.2123,91433.0
2020-03-10 12:30:00,47.44,47.44,47.01,47.1,144731.0,40.1953,40.1953,39.831,39.9073,144731.0
2020-03-10 12:35:00,47.1,47.43,46.9,47.39,100192.0,39.9073,40.1869,39.7378,40.153,100192.0
2020-03-10 12:40:00,47.41,47.49,47.22,47.47,66435.0,40.1699,40.2377,40.0089,40.2208,66435.0
2020-03-10 12:45:00,47.45,47.71,47.38,47.65,64558.0,40.2038,40.4241,40.1445,40.3733,64558.0
2020-03-10 12:50:00,47.62,47.77,47.51,47.77,47138.0,40.3479,40.475,40.2547,40.475,47138.0
2020-03-10 12:55:00,47.78,47.86,47.63,47.66,50930.0,40.4834,40.5512,40.3563,40.3817,50930.0
2020-03-10 13:00:00,47.65,47.68,47.48,47.57,105906.0,40.3733,40.3987,40.2292,40.3055,105906.0
2020-03-10 13:05:00,47.58,47.77,47.48,47.77,105056.0,40.314,40.475,40.2292,40.475,105056.0
2020-03-10 13:10:00,47.78,47.78,47.59,47.69,66227.0,40.4834,40.4834,40.3224,40.4072,66227.0
2020-03-10 13:15:00,47.69,47.81,47.51,47.79,72909.0,40.4072,40.5088,40.2547,40.4919,72909.0
2020-03-10 13:20:00,47.79,48.02,47.78,47.95,96060.0,40.4919,40.6868,40.4834,40.6275,96060.0
2020-03-10 13:25:00,47.97,47.97,47.71,47.81,68075.0,40.6444,40.6444,40.4241,40.5088,68075.0
2020-03-10 13:30:00,47.81,47.98,47.61,47.8,108467.0,40.5088,40.6529,40.3394,40.5004,108467.0
2020-03-10 13:35:00,47.82,47.83,47.32,47.48,67877.0,40.5173,40.5258,40.0937,40.2292,67877.0
2020-03-10 13:40:00,47.49,47.57,47.28,47.34,64726.0,40.2377,40.3055,40.0598,40.1106,64726.0
2020-03-10 13:45:00,47.33,47.36,47.12,47.13,86200.0,40.1021,40.1276,39.9242,39.9327,86200.0
2020-03-10 13:50:00,47.13,47.19,46.94,47.01,77454.0,39.9327,39.9835,39.7717,39.831,77454.0
2020-03-10 13:55:00,47.02,47.15,46.96,47.04,95244.0,39.8395,39.9496,39.7886,39.8564,95244.0
2020-03-10 14:00:00,47.05,47.13,46.98,47.09,60122.0,39.8649,39.9327,39.8056,39.8988,60122.0
2020-03-10 14:05:00,47.09,47.18,47.0,47.18,65180.0,39.8988,39.9751,39.8225,39.9751,65180.0
2020-03-10 14:10:00,47.16,47.33,47.12,47.32,78772.0,39.9581,40.1021,39.9242,40.0937,78772.0
2020-03-10 14:15:00,47.33,47.37,47.19,47.28,68348.0,40.1021,40.136,39.9835,40.0598,68348.0
2020-03-10 14:20:00,47.28,47.33,46.94,46.96,91916.0,40.0598,40.1021,39.7717,39.7886,91916.0
2020-03-10 14:25:00,46.95,47.12,46.89,47.08,86206.0,39.7802,39.9242,39.7293,39.8903,86206.0
2020-03-10 14:30:00,47.08,47.41,47.04,47.34,109357.0,39.8903,40.1699,39.8564,40.1106,109357.0
2020-03-10 14:35:00,47.34,47.52,47.28,47.37,87076.0,40.1106,40.2631,40.0598,40.136,87076.0
2020-03-10 14:40:00,47.36,47.58,47.33,47.55,95181.0,40.1276,40.314,40.1021,40.2885,95181.0
2020-03-10 14:45:00,47.55,47.95,47.55,47.92,122287.0,40.2885,40.6275,40.2885,40.602,122287.0
2020-03-10 14:50:00,47.91,47.93,47.66,47.75,85768.0,40.5936,40.6105,40.3817,40.458,85768.0
2020-03-10 14:55:00,47.75,47.88,47.6,47.64,95706.0,40.458,40.5682,40.3309,40.3648,95706.0
2020-03-10 15:00:00,47.65,47.9,47.57,47.89,87453.0,40.3733,40.5851,40.3055,40.5766,87453.0
2020-03-10 15:05:00,47.88,48.04,47.87,47.93,95204.0,40.5682,40.7037,40.5597,40.6105,95204.0
2020-03-10 15:10:00,47.94,48.03,47.88,47.9,118462.0,40.619,40.6952,40.5682,40.5851,118462.0
2020-03-10 15:15:00,47.91,48.35,47.86,48.3,233811.0,40.5936,40.9664,40.5512,40.924,233811.0
2020-03-10 15:20:00,48.3,48.36,48.23,48.32,136488.0,40.924,40.9749,40.8647,40.941,136488.0
2020-03-10 15:25:00,48.31,48.38,48.07,48.25,139579.0,40.9325,40.9918,40.7291,40.8816,139579.0
2020-03-10 15:30:00,48.25,48.29,47.94,47.98,159568.0,40.8816,40.9155,40.619,40.6529,159568.0
2020-03-10 15:35:00,47.98,48.03,47.76,47.93,272699.0,40.6529,40.6952,40.4665,40.6105,272699.0
2020-03-10 15:40:00,47.93,48.07,47.88,47.89,193915.0,40.6105,40.7291,40.5682,40.5766,193915.0
2020-03-10 15:45:00,47.89,48.27,47.89,48.23,271844.0,40.5766,40.8986,40.5766,40.8647,271844.0
2020-03-10 15:50:00,48.24,48.32,48.08,48.31,394079.0,40.8732,40.941,40.7376,40.9325,394079.0
2020-03-10 15:55:00,48.31,48.39,48.06,48.39,754125.0,40.9325,41.0003,40.7207,41.0003,754125.0
2020-03-11 09:30:00,47.46,48.07,47.44,47.95,342071.0,40.2123,40.7291,40.1953,40.6275,342071.0
2020-03-11 09:35:00,47.96,48.24,47.39,47.76,147501.0,40.6359,40.8732,40.153,40.4665,147501.0
2020-03-11 09:40:00,47.66,48.1,47.61,48.0,80260.0,40.3817,40.7546,40.3394,40.6698,80260.0
2020-03-11 09:45:00,48.01,48.3,47.85,47.87,125982.0,40.6783,40.924,40.5427,40.5597,125982.0
2020-03-11 09:50:00,47.85,47.91,47.69,47.81,82849.0,40.5427,40.5936,40.4072,40.5088,82849.0
2020-03-11 09:55:00,47.78,48.02,47.78,47.81,77443.0,40.4834,40.6868,40.4834,40.5088,77443.0
2020-03-11 10:00:00,47.79,47.88,47.71,47.81,64359.0,40.4919,40.5682,40.4241,40.5088,64359.0
2020-03-11 10:05:00,47.79,47.86,47.58,47.66,113889.0,40.4919,40.5512,40.314,40.3817,113889.0
2020-03-11 10:10:00,47.66,47.75,47.57,47.7,53950.0,40.3817,40.458,40.3055,40.4156,53950.0
2020-03-11 10:15:00,47.72,47.76,47.49,47.52,64465.0,40.4326,40.4665,40.2377,40.2631,64465.0
2020-03-11 10:20:00,47.54,47.55,47.26,47.28,64340.0,40.2801,40.2885,40.0428,40.0598,64340.0
2020-03-11 10:25:00,47.29,47.33,46.64,46.7,161215.0,40.0683,40.1021,39.5175,39.5684,161215.0
2020-03-11 10:30:00,46.7,46.92,46.67,46.88,122584.0,39.5684,39.7548,39.5429,39.7209,122584.0
2020-03-11 10:35:00,46.85,46.85,46.56,46.68,85437.0,39.6954,39.6954,39.4497,39.5514,85437.0
2020-03-11 10:40:00,46.66,46.71,46.51,46.52,132850.0,39.5345,39.5768,39.4074,39.4158,132850.0
2020-03-11 10:45:00,46.53,46.78,46.34,46.45,164000.0,39.4243,39.6361,39.2633,39.3565,164000.0
2020-03-11 10:50:00,46.46,46.61,46.38,46.4,102616.0,39.365,39.4921,39.2972,39.3142,102616.0
2020-03-11 10:55:00,46.42,46.78,46.41,46.75,108151.0,39.3311,39.6361,39.3226,39.6107,108151.0
2020-03-11 11:00:00,46.77,46.94,46.51,46.54,119656.0,39.6277,39.7717,39.4074,39.4328,119656.0
2020-03-11 11:05:00,46.53,46.61,46.27,46.6,71515.0,39.4243,39.4921,39.204,39.4836,71515.0
2020-03-11 11:10:00,46.59,46.75,46.57,46.65,60048.0,39.4752,39.6107,39.4582,39.526,60048.0
2020-03-11 11:15:00,46.65,46.69,46.58,46.6,109027.0,39.526,39.5599,39.4667,39.4836,109027.0
2020-03-11 11:20:00,46.61,46.7,46.46,46.54,63435.0,39.4921,39.5684,39.365,39.4328,63435.0
2020-03-11 11:25:00,46.53,46.77,46.52,46.66,85460.0,39.4243,39.6277,39.4158,39.5345,85460.0
2020-03-11 11:30:00,46.65,46.75,46.55,46.73,86213.0,39.526,39.6107,39.4413,39.5938,86213.0
2020-03-11 11:35:00,46.72,46.9,46.59,46.76,90694.0,39.5853,39.7378,39.4752,39.6192,90694.0
2020-03-11 11:40:00,46.77,46.79,46.55,46.65,84824.0,39.6277,39.6446,39.4413,39.526,84824.0
2020-03-11 11:45:00,46.63,46.71,46.46,46.65,81461.0,39.509,39.5768,39.365,39.526,81461.0
2020-03-11 11:50:00,46.66,46.72,46.52,46.59,72094.0,39.5345,39.5853,39.4158,39.4752,72094.0
2020-03-11 11:55:00,46.58,46.73,46.48,46.69,97097.0,39.4667,39.5938,39.3819,39.5599,97097.0
2020-03-11 12:00:00,46.7,46.9,46.7,46.88,66973.0,39.5684,39.7378,39.5684,39.7209,66973.0
2020-03-11 12:05:00,46.89,46.98,46.77,46.82,80208.0,39.7293,39.8056,39.6277,39.67,80208.0
2020-03-11 12:10:00,46.81,47.13,46.79,47.1,66894.0,39.6616,39.9327,39.6446,39.9073,66894.0
2020-03-11 12:15:00,47.11,47.19,46.99,47.05,88140.0,39.9157,39.9835,39.8141,39.8649,88140.0
2020-03-11 12:20:00,47.06,47.15,46.95,47.03,70249.0,39.8734,39.9496,39.7802,39.848,70249.0
2020-03-11 12:25:00,47.02,47.09,46.89,46.92,108307.0,39.8395,39.8988,39.7293,39.7548,108307.0
2020-03-11 12:30:00,46.91,47.08,46.86,46.97,54312.0,39.7463,39.8903,39.7039,39.7971,54312.0
2020-03-11 12:35:00,46.96,46.99,46.84,46.85,55889.0,39.7886,39.8141,39.687,39.6954,55889.0
2020-03-11 12:40:00,46.83,46.88,46.69,46.74,90779.0,39.6785,39.7209,39.5599,39.6022,90779.0
2020-03-11 12:45:00,46.74,46.8,46.47,46.51,87943.0,39.6022,39.6531,39.3735,39.4074,87943.0
2020-03-11 12:50:00,46.51,46.7,46.46,46.54,63524.0,39.4074,39.5684,39.365,39.4328,63524.0
2020-03-11 12:55:00,46.53,46.75,46.51,46.75,53484.0,39.4243,39.6107,39.4074,39.6107,53484.0
2020-03-11 13:00:00,46.73,46.73,46.55,46.6,79671.0,39.5938,39.5938,39.4413,39.4836,79671.0
2020-03-11 13:05:00,46.62,46.63,46.48,46.53,48198.0,39.5006,39.509,39.3819,39.4243,48198.0
2020-03-11 13:10:00,46.54,46.74,46.53,46.7,36124.0,39.4328,39.6022,39.4243,39.5684,36124.0
2020-03-11 13:15:00,46.68,46.83,46.68,46.78,87364.0,39.5514,39.6785,39.5514,39.6361,87364.0
2020-03-11 13:20:00,46.78,46.96,46.77,46.89,64862.0,39.6361,39.7886,39.6277,39.7293,64862.0
2020-03-11 13:25:00,46.89,47.05,46.87,46.96,74069.0,39.7293,39.8649,39.7124,39.7886,74069.0
2020-03-11 13:30:00,46.95,47.08,46.89,46.92,63709.0,39.7802,39.8903,39.7293,39.7548,63709.0
2020-03-11 13:35:00,46.91,46.97,46.8,46.8,70417.0,39.7463,39.7971,39.6531,39.6531,70417.0
2020-03-11 13:40:00,46.8,46.85,46.76,46.79,52604.0,39.6531,39.6954,39.6192,39.6446,52604.0
2020-03-11 13:45:00,46.78,47.02,46.76,46.97,72656.0,39.6361,39.8395,39.6192,39.7971,72656.0
2020-03-11 13:50:00,46.97,46.97,46.77,46.83,61342.0,39.7971,39.7971,39.6277,39.6785,61342.0
2020-03-11 13:55:00,46.82,46.95,46.82,46.89,56804.0,39.67,39.7802,39.67,39.7293,56804.0
2020-03-11 14:00:00,46.89,46.91,46.7,46.71,97676.0,39.7293,39.7463,39.5684,39.5768,97676.0
2020-03-11 14:05:00,46.73,46.82,46.66,46.71,84617.0,39.5938,39.67,39.5345,39.5768,84617.0
2020-03-11 14:10:00,46.71,46.74,46.59,46.63,67484.0,39.5768,39.6022,39.4752,39.509,67484.0
2020-03-11 14:15:00,46.63,46.74,46.48,46.48,68660.0,39.509,39.6022,39.3819,39.3819,68660.0
2020-03-11 14:20:00,46.47,46.57,46.43,46.55,76776.0,39.3735,39.4582,39.3396,39.4413,76776.0
2020-03-11 14:25:00,46.55,46.55,46.32,46.39,91060.0,39.4413,39.4413,39.2464,39.3057,91060.0
2020-03-11 14:30:00,46.37,46.47,46.25,46.27,105964.0,39.2887,39.3735,39.1871,39.204,105964.0
2020-03-11 14:35:00,46.29,46.31,46.0,46.22,110411.0,39.221,39.2379,38.9753,39.1617,110411.0
2020-03-11 14:40:00,46.23,46.44,46.09,46.15,101255.0,39.1701,39.3481,39.0515,39.1023,101255.0
2020-03-11 14:45:00,46.15,46.27,45.99,46.0,79284.0,39.1023,39.204,38.9668,38.9753,79284.0
2020-03-11 14:50:00,45.98,45.99,45.72,45.84,93193.0,38.9583,38.9668,38.738,38.8397,93193.0
2020-03-11 14:55:00,45.84,45.95,45.58,45.75,124718.0,38.8397,38.9329,38.6194,38.7634,124718.0
2020-03-11 15:00:00,45.74,45.87,45.56,45.58,110215.0,38.755,38.8651,38.6024,38.6194,110215.0
2020-03-11 15:05:00,45.57,45.6,45.41,45.43,83654.0,38.6109,38.6363,38.4754,38.4923,83654.0
2020-03-11 15:10:00,45.43,45.51,45.01,45.02,197527.0,38.4923,38.5601,38.1364,38.1449,197527.0
2020-03-11 15:15:00,45.02,45.3,44.86,45.26,312780.0,38.1449,38.3822,38.0093,38.3483,312780.0
2020-03-11 15:20:00,45.26,45.26,44.97,44.99,154547.0,38.3483,38.3483,38.1025,38.1195,154547.0
2020-03-11 15:25:00,44.99,45.35,44.99,45.33,160977.0,38.1195,38.4245,38.1195,38.4076,160977.0
2020-03-11 15:30:00,45.31,45.81,45.25,45.75,237066.0,38.3906,38.8143,38.3398,38.7634,237066.0
2020-03-11 15:35:00,45.74,45.96,45.67,45.94,276560.0,38.755,38.9414,38.6956,38.9244,276560.0
2020-03-11 15:40:00,45.94,46.16,45.8,45.85,250592.0,38.9244,39.1108,38.8058,38.8482,250592.0
2020-03-11 15:45:00,45.86,46.07,45.79,45.89,265725.0,38.8566,39.0346,38.7973,38.882,265725.0
2020-03-11 15:50:00,45.91,46.14,45.69,45.96,390768.0,38.899,39.0939,38.7126,38.9414,390768.0
2020-03-11 15:55:00,45.95,46.1,45.87,46.02,812784.0,38.9329,39.06,38.8651,38.9922,812784.0
2020-03-12 09:30:00,41.5,41.5,40.0,40.57,815476.0,35.1625,35.1625,33.8915,34.3745,815476.0
2020-03-12 09:35:00,40.59,41.01,40.57,41.0,52518.0,34.3914,34.7473,34.3745,34.7388,52518.0
2020-03-12 09:40:00,41.0,41.0,41.0,41.0,0.0,34.7388,34.7388,34.7388,34.7388,0.0
2020-03-12 09:45:00,41.0,41.0,41.0,41.0,0.0,34.7388,34.7388,34.7388,34.7388,0.0
2020-03-12 09:50:00,40.0,40.8,39.52,40.36,212545.0,33.8915,34.5694,33.4848,34.1965,212545.0
2020-03-12 09:55:00,40.44,42.42,40.43,42.42,202064.0,34.2643,35.942,34.2559,35.942,202064.0
2020-03-12 10:00:00,42.42,42.42,42.42,42.42,0.0,35.942,35.942,35.942,35.942,0.0
2020-03-12 10:05:00,42.0,42.47,41.75,42.33,341588.0,35.5861,35.9843,35.3743,35.8657,341588.0
2020-03-12 10:10:00,42.32,42.46,41.81,42.32,320183.0,35.8572,35.9759,35.4251,35.8572,320183.0
2020-03-12 10:15:00,42.33,42.53,42.19,42.34,263762.0,35.8657,36.0352,35.7471,35.8742,263762.0
2020-03-12 10:20:00,42.33,42.55,42.23,42.54,214162.0,35.8657,36.0521,35.781,36.0436,214162.0
2020-03-12 10:25:00,42.53,43.57,42.53,43.33,199782.0,36.0352,36.9163,36.0352,36.713,199782.0
2020-03-12 10:30:00,43.35,44.54,43.32,44.51,181788.0,36.7299,37.7382,36.7045,37.7128,181788.0
2020-03-12 10:35:00,44.53,44.69,44.32,44.33,196074.0,37.7297,37.8653,37.5518,37.5603,196074.0
2020-03-12 10:40:00,44.32,44.37,43.72,43.9,169896.0,37.5518,37.5942,37.0434,37.1959,169896.0
2020-03-12 10:45:00,43.91,43.97,43.45,43.67,226781.0,37.2044,37.2553,36.8147,37.0011,226781.0
2020-03-12 10:50:00,43.66,44.07,43.6,44.07,190944.0,36.9926,37.34,36.9418,37.34,190944.0
2020-03-12 10:55:00,44.1,44.36,44.05,44.32,141402.0,37.3654,37.5857,37.323,37.5518,141402.0
2020-03-12 11:00:00,44.32,44.35,43.94,43.95,142273.0,37.5518,37.5772,37.2298,37.2383,142273.0
2020-03-12 11:05:00,43.94,43.97,43.74,43.75,94520.0,37.2298,37.2553,37.0604,37.0689,94520.0
2020-03-12 11:10:00,43.74,43.75,43.59,43.6,116403.0,37.0604,37.0689,36.9333,36.9418,116403.0
2020-03-12 11:15:00,43.58,43.62,43.1,43.23,154908.0,36.9248,36.9587,36.5181,36.6283,154908.0
2020-03-12 11:20:00,43.24,43.71,43.13,43.68,140172.0,36.6367,37.035,36.5435,37.0095,140172.0
2020-03-12 11:25:00,43.67,44.02,43.35,43.89,228770.0,37.0011,37.2976,36.7299,37.1875,228770.0
2020-03-12 11:30:00,43.9,44.07,43.58,43.73,152685.0,37.1959,37.34,36.9248,37.0519,152685.0
2020-03-12 11:35:00,43.72,43.8,43.38,43.62,134082.0,37.0434,37.1112,36.7554,36.9587,134082.0
2020-03-12 11:40:00,43.62,43.66,43.41,43.45,117776.0,36.9587,36.9926,36.7808,36.8147,117776.0
2020-03-12 11:45:00,43.44,43.46,43.23,43.26,70934.0,36.8062,36.8231,36.6283,36.6537,70934.0
2020-03-12 11:50:00,43.25,43.25,42.94,42.96,129675.0,36.6452,36.6452,36.3826,36.3995,129675.0
2020-03-12 11:55:00,42.96,43.13,42.75,43.13,187102.0,36.3995,36.5435,36.2216,36.5435,187102.0
2020-03-12 12:00:00,43.12,43.49,42.99,43.38,106803.0,36.5351,36.8486,36.4249,36.7554,106803.0
2020-03-12 12:05:00,43.39,43.68,43.26,43.46,117513.0,36.7638,37.0095,36.6537,36.8231,117513.0
2020-03-12 12:10:00,43.48,43.48,43.18,43.25,94627.0,36.8401,36.8401,36.5859,36.6452,94627.0
2020-03-12 12:15:00,43.26,43.53,43.26,43.44,101914.0,36.6537,36.8825,36.6537,36.8062,101914.0
2020-03-12 12:20:00,43.45,43.77,43.4,43.76,137276.0,36.8147,37.0858,36.7723,37.0773,137276.0
2020-03-12 12:25:00,43.76,44.34,43.68,44.24,135867.0,37.0773,37.5688,37.0095,37.484,135867.0
2020-03-12 12:30:00,44.26,44.27,44.05,44.23,101698.0,37.501,37.5094,37.323,37.4756,101698.0
2020-03-12 12:35:00,44.23,44.33,44.05,44.32,135051.0,37.4756,37.5603,37.323,37.5518,135051.0
2020-03-12 12:40:00,44.33,44.35,44.16,44.33,109941.0,37.5603,37.5772,37.4162,37.5603,109941.0
2020-03-12 12:45:00,44.33,44.55,44.32,44.42,157120.0,37.5603,37.7467,37.5518,37.6365,157120.0
2020-03-12 12:50:00,44.42,46.07,44.42,45.95,205237.0,37.6365,39.0346,37.6365,38.9329,205237.0
2020-03-12 12:55:00,45.94,46.61,45.73,46.36,174466.0,38.9244,39.4921,38.7465,39.2803,174466.0
2020-03-12 13:00:00,46.37,47.53,46.31,47.44,233343.0,39.2887,40.2716,39.2379,40.1953,233343.0
2020-03-12 13:05:00,47.5,47.85,47.36,47.4,223613.0,40.2462,40.5427,40.1276,40.1615,223613.0
2020-03-12 13:10:00,47.35,47.4,46.03,46.29,139241.0,40.1191,40.1615,39.0007,39.221,139241.0
2020-03-12 13:15:00,46.29,46.4,45.78,45.86,114822.0,39.221,39.3142,38.7888,38.8566,114822.0
2020-03-12 13:20:00,45.87,45.87,45.2,45.26,158420.0,38.8651,38.8651,38.2974,38.3483,158420.0
2020-03-12 13:25:00,45.26,45.46,45.09,45.14,130450.0,38.3483,38.5177,38.2042,38.2466,130450.0
2020-03-12 13:30:00,45.18,45.33,44.86,44.92,97566.0,38.2805,38.4076,38.0093,38.0602,97566.0
2020-03-12 13:35:00,44.92,45.0,44.06,44.07,82926.0,38.0602,38.128,37.3315,37.34,82926.0
2020-03-12 13:40:00,44.08,44.16,43.9,44.16,113112.0,37.3485,37.4162,37.1959,37.4162,113112.0
2020-03-12 13:45:00,44.14,44.88,44.11,44.87,142589.0,37.3993,38.0263,37.3739,38.0178,142589.0
2020-03-12 13:50:00,44.88,45.15,44.67,44.76,117697.0,38.0263,38.2551,37.8484,37.9246,117697.0
2020-03-12 13:55:00,44.76,45.12,44.69,45.11,95987.0,37.9246,38.2296,37.8653,38.2212,95987.0
2020-03-12 14:00:00,45.15,45.22,44.53,44.72,77638.0,38.2551,38.3144,37.7297,37.8907,77638.0
2020-03-12 14:05:00,44.72,44.89,44.57,44.68,57280.0,37.8907,38.0348,37.7636,37.8568,57280.0
2020-03-12 14:10:00,44.69,44.71,44.29,44.47,71304.0,37.8653,37.8823,37.5264,37.6789,71304.0
2020-03-12 14:15:00,44.47,44.55,44.28,44.29,58906.0,37.6789,37.7467,37.5179,37.5264,58906.0
2020-03-12 14:20:00,44.29,44.47,44.17,44.17,57065.0,37.5264,37.6789,37.4247,37.4247,57065.0
2020-03-12 14:25:00,44.19,44.47,44.03,44.35,96048.0,37.4417,37.6789,37.3061,37.5772,96048.0
2020-03-12 14:30:00,44.34,44.45,44.18,44.2,67126.0,37.5688,37.662,37.4332,37.4501,67126.0
2020-03-12 14:35:00,44.21,44.22,44.0,44.18,80689.0,37.4586,37.4671,37.2807,37.4332,80689.0
2020-03-12 14:40:00,44.2,44.36,44.03,44.16,91085.0,37.4501,37.5857,37.3061,37.4162,91085.0
2020-03-12 14:45:00,44.17,44.59,43.91,44.59,76647.0,37.4247,37.7806,37.2044,37.7806,76647.0
2020-03-12 14:50:00,44.59,44.73,44.43,44.46,97185.0,37.7806,37.8992,37.645,37.6704,97185.0
2020-03-12 14:55:00,44.44,44.48,44.15,44.15,58436.0,37.6535,37.6874,37.4078,37.4078,58436.0
2020-03-12 15:00:00,44.16,44.23,44.01,44.02,75406.0,37.4162,37.4756,37.2891,37.2976,75406.0
2020-03-12 15:05:00,44.03,44.4,43.92,44.38,98206.0,37.3061,37.6196,37.2129,37.6026,98206.0
2020-03-12 15:10:00,44.38,45.06,44.36,44.65,151920.0,37.6026,38.1788,37.5857,37.8314,151920.0
2020-03-12 15:15:00,44.65,44.67,44.4,44.41,120248.0,37.8314,37.8484,37.6196,37.6281,120248.0
2020-03-12 15:20:00,44.43,44.55,44.3,44.35,112756.0,37.645,37.7467,37.5349,37.5772,112756.0
2020-03-12 15:25:00,44.34,44.65,44.3,44.56,118990.0,37.5688,37.8314,37.5349,37.7552,118990.0
2020-03-12 15:30:00,44.55,44.81,44.39,44.44,225475.0,37.7467,37.967,37.6111,37.6535,225475.0
2020-03-12 15:35:00,44.45,44.65,44.43,44.65,184055.0,37.662,37.8314,37.645,37.8314,184055.0
2020-03-12 15:40:00,44.66,45.01,44.55,44.61,214593.0,37.8399,38.1364,37.7467,37.7975,214593.0
2020-03-12 15:45:00,44.61,44.81,44.6,44.79,186332.0,37.7975,37.967,37.789,37.95,186332.0
2020-03-12 15:50:00,44.8,45.24,44.71,44.72,416904.0,37.9585,38.3313,37.8823,37.8907,416904.0
2020-03-12 15:55:00,44.71,44.72,43.97,44.42,536203.0,37.8823,37.8907,37.2553,37.6365,536203.0
2020-03-13 09:30:00,45.91,46.2,45.48,45.71,438177.0,38.899,39.1447,38.5347,38.7295,438177.0
2020-03-13 09:35:00,45.68,45.69,45.18,45.22,206167.0,38.7041,38.7126,38.2805,38.3144,206167.0
2020-03-13 09:40:00,45.23,45.23,44.66,44.82,176869.0,38.3228,38.3228,37.8399,37.9755,176869.0
2020-03-13 09:45:00,44.83,45.24,44.82,45.05,163783.0,37.9839,38.3313,37.9755,38.1703,163783.0
2020-03-13 09:50:00,45.05,45.07,44.56,44.61,242052.0,38.1703,38.1873,37.7552,37.7975,242052.0
2020-03-13 09:55:00,44.62,44.74,43.78,43.96,117259.0,37.806,37.9077,37.0943,37.2468,117259.0
2020-03-13 10:00:00,43.97,44.54,43.55,44.46,113694.0,37.2553,37.7382,36.8994,37.6704,113694.0
2020-03-13 10:05:00,44.44,44.62,44.06,44.09,79026.0,37.6535,37.806,37.3315,37.3569,79026.0
2020-03-13 10:10:00,44.08,44.51,43.9,44.29,115877.0,37.3485,37.7128,37.1959,37.5264,115877.0
2020-03-13 10:15:00,44.28,44.74,44.19,44.71,127208.0,37.5179,37.9077,37.4417,37.8823,127208.0
2020-03-13 10:20:00,44.71,45.1,44.61,44.69,116845.0,37.8823,38.2127,37.7975,37.8653,116845.0
2020-03-13 10:25:00,44.69,44.69,43.77,43.83,197524.0,37.8653,37.8653,37.0858,37.1366,197524.0
2020-03-13 10:30:00,43.82,43.97,43.37,43.38,107197.0,37.1282,37.2553,36.7469,36.7554,107197.0
2020-03-13 10:35:00,43.38,43.62,43.15,43.42,125483.0,36.7554,36.9587,36.5605,36.7892,125483.0
2020-03-13 10:40:00,43.42,43.61,43.25,43.49,82492.0,36.7892,36.9502,36.6452,36.8486,82492.0
2020-03-13 10:45:00,43.5,43.58,43.18,43.18,99862.0,36.857,36.9248,36.5859,36.5859,99862.0
2020-03-13 10:50:00,43.17,43.21,43.0,43.08,81262.0,36.5774,36.6113,36.4334,36.5012,81262.0
2020-03-13 10:55:00,43.12,43.13,42.79,42.91,138109.0,36.5351,36.5435,36.2555,36.3571,138109.0
2020-03-13 11:00:00,42.93,43.57,42.91,43.49,108225.0,36.3741,36.9163,36.3571,36.8486,108225.0
2020-03-13 11:05:00,43.49,43.57,43.14,43.2,106452.0,36.8486,36.9163,36.552,36.6028,106452.0
2020-03-13 11:10:00,43.19,43.52,43.02,43.43,104862.0,36.5944,36.874,36.4503,36.7977,104862.0
2020-03-13 11:15:00,43.41,43.41,43.07,43.26,95876.0,36.7808,36.7808,36.4927,36.6537,95876.0
2020-03-13 11:20:00,43.26,43.35,42.95,43.02,121574.0,36.6537,36.7299,36.391,36.4503,121574.0
2020-03-13 11:25:00,43.05,43.09,42.66,42.66,77561.0,36.4758,36.5096,36.1453,36.1453,77561.0
2020-03-13 11:30:00,42.67,42.79,42.18,42.19,96921.0,36.1538,36.2555,35.7386,35.7471,96921.0
2020-03-13 11:35:00,42.18,42.47,42.05,42.08,95094.0,35.7386,35.9843,35.6285,35.6539,95094.0
2020-03-13 11:40:00,42.06,42.13,41.81,41.82,134415.0,35.6369,35.6962,35.4251,35.4336,134415.0
2020-03-13 11:45:00,41.83,41.97,41.32,41.34,174624.0,35.4421,35.5607,35.0099,35.0269,174624.0
2020-03-13 11:50:00,41.32,41.84,41.22,41.82,128716.0,35.0099,35.4505,34.9252,35.4336,128716.0
2020-03-13 11:55:00,41.87,42.48,41.83,42.37,174757.0,35.476,35.9928,35.4421,35.8996,174757.0
2020-03-13 12:00:00,42.37,42.46,41.91,42.28,159262.0,35.8996,35.9759,35.5098,35.8233,159262.0
2020-03-13 12:05:00,42.27,42.35,42.07,42.28,160484.0,35.8149,35.8827,35.6454,35.8233,160484.0
2020-03-13 12:10:00,42.29,42.39,41.82,41.92,115953.0,35.8318,35.9165,35.4336,35.5183,115953.0
2020-03-13 12:15:00,41.94,42.07,41.71,42.05,175620.0,35.5353,35.6454,35.3404,35.6285,175620.0
2020-03-13 12:20:00,42.06,42.07,41.64,41.66,130983.0,35.6369,35.6454,35.2811,35.298,130983.0
2020-03-13 12:25:00,41.66,41.71,41.56,41.64,115061.0,35.298,35.3404,35.2133,35.2811,115061.0
2020-03-13 12:30:00,41.63,42.01,41.54,41.87,250700.0,35.2726,35.5946,35.1963,35.476,250700.0
2020-03-13 12:35:00,41.87,41.94,41.67,41.93,159275.0,35.476,35.5353,35.3065,35.5268,159275.0
2020-03-13 12:40:00,41.93,42.05,41.87,42.03,98408.0,35.5268,35.6285,35.476,35.6115,98408.0
2020-03-13 12:45:00,42.04,42.79,42.04,42.42,142888.0,35.62,36.2555,35.62,35.942,142888.0
2020-03-13 12:50:00,42.43,42.66,42.18,42.22,80115.0,35.9504,36.1453,35.7386,35.7725,80115.0
2020-03-13 12:55:00,42.23,42.46,41.92,41.95,115814.0,35.781,35.9759,35.5183,35.5437,115814.0
2020-03-13 13:00:00,41.95,41.95,41.5,41.5,104331.0,35.5437,35.5437,35.1625,35.1625,104331.0
2020-03-13 13:05:00,41.51,41.51,41.13,41.17,180706.0,35.1709,35.1709,34.849,34.8829,180706.0
2020-03-13 13:10:00,41.15,41.36,40.96,41.36,154015.0,34.8659,35.0438,34.7049,35.0438,154015.0
2020-03-13 13:15:00,41.34,41.76,41.34,41.71,167530.0,35.0269,35.3828,35.0269,35.3404,167530.0
2020-03-13 13:20:00,41.71,41.93,41.67,41.86,88121.0,35.3404,35.5268,35.3065,35.4675,88121.0
2020-03-13 13:25:00,41.88,41.97,41.66,41.73,77045.0,35.4844,35.5607,35.298,35.3573,77045.0
2020-03-13 13:30:00,41.72,41.84,41.39,41.4,111000.0,35.3489,35.4505,35.0693,35.0777,111000.0
2020-03-13 13:35:00,41.37,41.41,41.0,41.32,110013.0,35.0523,35.0862,34.7388,35.0099,110013.0
2020-03-13 13:40:00,41.33,41.65,41.19,41.28,92053.0,35.0184,35.2895,34.8998,34.9761,92053.0
2020-03-13 13:45:00,41.29,41.5,41.26,41.49,76839.0,34.9845,35.1625,34.9591,35.154,76839.0
2020-03-13 13:50:00,41.5,41.52,41.27,41.33,100709.0,35.1625,35.1794,34.9676,35.0184,100709.0
2020-03-13 13:55:00,41.3,41.3,41.11,41.15,109130.0,34.993,34.993,34.832,34.8659,109130.0
2020-03-13 14:00:00,41.13,41.16,40.92,40.97,109091.0,34.849,34.8744,34.671,34.7134,109091.0
2020-03-13 14:05:00,40.97,41.12,40.67,41.12,168218.0,34.7134,34.8405,34.4592,34.8405,168218.0
2020-03-13 14:10:00,41.14,41.31,41.09,41.21,121649.0,34.8574,35.0015,34.8151,34.9167,121649.0
2020-03-13 14:15:00,41.23,41.33,41.05,41.07,124483.0,34.9337,35.0184,34.7812,34.7981,124483.0
2020-03-13 14:20:00,41.07,41.25,41.06,41.12,88574.0,34.7981,34.9506,34.7896,34.8405,88574.0
2020-03-13 14:25:00,41.12,41.12,40.87,40.88,122190.0,34.8405,34.8405,34.6287,34.6371,122190.0
2020-03-13 14:30:00,40.87,40.96,40.48,40.7,147337.0,34.6287,34.7049,34.2982,34.4846,147337.0
2020-03-13 14:35:00,40.75,40.96,40.65,40.91,136436.0,34.527,34.7049,34.4423,34.6626,136436.0
2020-03-13 14:40:00,40.91,41.09,40.66,41.03,126281.0,34.6626,34.8151,34.4507,34.7642,126281.0
2020-03-13 14:45:00,41.04,41.07,40.7,40.7,154053.0,34.7727,34.7981,34.4846,34.4846,154053.0
2020-03-13 14:50:00,40.7,40.79,40.46,40.56,147868.0,34.4846,34.5609,34.2813,34.366,147868.0
2020-03-13 14:55:00,40.54,40.82,40.52,40.56,133017.0,34.3491,34.5863,34.3321,34.366,133017.0
2020-03-13 15:00:00,40.57,40.91,40.56,40.63,166095.0,34.3745,34.6626,34.366,34.4253,166095.0
2020-03-13 15:05:00,40.67,40.78,40.43,40.58,127450.0,34.4592,34.5524,34.2559,34.383,127450.0
2020-03-13 15:10:00,40.58,40.73,40.26,40.34,141761.0,34.383,34.51,34.1118,34.1796,141761.0
2020-03-13 15:15:00,40.36,40.54,40.12,40.14,165206.0,34.1965,34.3491,33.9932,34.0101,165206.0
2020-03-13 15:20:00,40.13,40.17,40.0,40.1,243408.0,34.0017,34.0356,33.8915,33.9763,243408.0
2020-03-13 15:25:00,40.11,40.12,39.69,40.03,247959.0,33.9847,33.9932,33.6289,33.9169,247959.0
2020-03-13 15:30:00,40.03,40.16,39.52,39.56,271274.0,33.9169,34.0271,33.4848,33.5187,271274.0
2020-03-13 15:35:00,39.55,40.05,39.52,40.01,412513.0,33.5102,33.9339,33.4848,33.9,412513.0
2020-03-13 15:40:00,40.01,40.13,39.63,39.89,419649.0,33.9,34.0017,33.578,33.7983,419649.0
2020-03-13 15:45:00,39.9,40.09,39.83,39.89,604471.0,33.8068,33.9678,33.7475,33.7983,604471.0
2020-03-13 15:50:00,39.89,40.01,39.78,39.8,905305.0,33.7983,33.9,33.7051,33.7221,905305.0
2020-03-13 15:55:00,39.8,39.81,39.39,39.5,1173007.0,33.7221,33.7305,33.3747,33.4679,1173007.0
2020-03-16 09:30:00,34.32,34.76,34.08,34.51,10728.0,29.0789,29.4517,28.8756,29.2399,10728.0
2020-03-16 09:35:00,34.51,34.51,34.51,34.51,0.0,29.2399,29.2399,29.2399,29.2399,0.0
2020-03-16 09:40:00,34.51,34.51,34.51,34.51,0.0,29.2399,29.2399,29.2399,29.2399,0.0
2020-03-16 09:45:00,34.35,34.58,33.0,33.3,469294.0,29.1043,29.2992,27.9605,28.2147,469294.0
2020-03-16 09:50:00,33.3,35.12,33.03,35.12,247458.0,28.2147,29.7568,27.9859,29.7568,247458.0
2020-03-16 09:55:00,35.17,36.04,35.11,35.93,338851.0,29.7991,30.5363,29.7483,30.4431,338851.0
2020-03-16 10:00:00,35.91,36.46,35.87,36.43,313181.0,30.4261,30.8921,30.3922,30.8667,313181.0
2020-03-16 10:05:00,36.43,37.26,36.35,36.47,472139.0,30.8667,31.57,30.7989,30.9006,472139.0
2020-03-16 10:10:00,36.47,37.23,36.46,37.04,293104.0,30.9006,31.5445,30.8921,31.3836,293104.0
2020-03-16 10:15:00,37.07,37.08,36.29,36.82,217944.0,31.409,31.4174,30.7481,31.1971,217944.0
2020-03-16 10:20:00,36.83,37.6,36.78,37.05,271191.0,31.2056,31.858,31.1633,31.392,271191.0
2020-03-16 10:25:00,37.09,37.43,36.83,37.16,246044.0,31.4259,31.714,31.2056,31.4852,246044.0
2020-03-16 10:30:00,37.16,37.36,36.99,37.11,349188.0,31.4852,31.6547,31.3412,31.4429,349188.0
2020-03-16 10:35:00,37.12,37.99,37.11,37.99,313000.0,31.4513,32.1885,31.4429,32.1885,313000.0
2020-03-16 10:40:00,37.97,38.06,37.54,37.97,192919.0,32.1715,32.2478,31.8072,32.1715,192919.0
2020-03-16 10:45:00,37.97,38.08,37.29,37.3,253723.0,32.1715,32.2647,31.5954,31.6038,253723.0
2020-03-16 10:50:00,37.27,38.15,37.0,38.04,288015.0,31.5784,32.324,31.3497,32.2308,288015.0
2020-03-16 10:55:00,38.05,38.07,37.25,37.65,256485.0,32.2393,32.2563,31.5615,31.9004,256485.0
2020-03-16 11:00:00,37.64,37.64,36.86,37.01,169931.0,31.8919,31.8919,31.231,31.3581,169931.0
2020-03-16 11:05:00,37.01,37.64,37.01,37.63,199475.0,31.3581,31.8919,31.3581,31.8835,199475.0
2020-03-16 11:10:00,37.63,37.93,37.32,37.72,133984.0,31.8835,32.1376,31.6208,31.9597,133984.0
2020-03-16 11:15:00,37.73,38.3,37.69,38.27,140288.0,31.9682,32.4511,31.9343,32.4257,140288.0
2020-03-16 11:20:00,38.27,38.46,37.69,37.98,234307.0,32.4257,32.5867,31.9343,32.18,234307.0
2020-03-16 11:25:00,37.98,38.99,37.77,38.96,270638.0,32.18,33.0358,32.0021,33.0103,270638.0
2020-03-16 11:30:00,38.97,39.0,38.05,38.09,136124.0,33.0188,33.0442,32.2393,32.2732,136124.0
2020-03-16 11:35:00,38.1,38.66,38.04,38.58,137109.0,32.2817,32.7562,32.2308,32.6884,137109.0
2020-03-16 11:40:00,38.58,38.73,38.35,38.58,175528.0,32.6884,32.8155,32.4935,32.6884,175528.0
2020-03-16 11:45:00,38.58,38.98,38.26,38.7,178125.0,32.6884,33.0273,32.4172,32.79,178125.0
2020-03-16 11:50:00,38.72,39.14,38.72,39.13,133673.0,32.807,33.1629,32.807,33.1544,133673.0
2020-03-16 11:55:00,39.13,39.7,39.09,39.69,139450.0,33.1544,33.6373,33.1205,33.6289,139450.0
2020-03-16 12:00:00,39.76,39.76,39.35,39.66,84506.0,33.6882,33.6882,33.3408,33.6034,84506.0
2020-03-16 12:05:00,39.64,39.88,39.24,39.36,148127.0,33.5865,33.7898,33.2476,33.3493,148127.0
2020-03-16 12:10:00,39.33,39.78,39.26,39.64,128250.0,33.3238,33.7051,33.2645,33.5865,128250.0
2020-03-16 12:15:00,39.65,39.98,39.64,39.89,124962.0,33.595,33.8746,33.5865,33.7983,124962.0
2020-03-16 12:20:00,39.88,40.48,39.88,40.47,115002.0,33.7898,34.2982,33.7898,34.2897,115002.0
2020-03-16 12:25:00,40.46,41.22,40.39,40.53,133714.0,34.2813,34.9252,34.222,34.3406,133714.0
2020-03-16 12:30:00,40.51,40.92,40.28,40.87,148607.0,34.3236,34.671,34.1288,34.6287,148607.0
2020-03-16 12:35:00,40.88,40.97,40.34,40.36,172277.0,34.6371,34.7134,34.1796,34.1965,172277.0
2020-03-16 12:40:00,40.36,40.64,40.34,40.49,123819.0,34.1965,34.4338,34.1796,34.3067,123819.0
2020-03-16 12:45:00,40.48,40.53,40.18,40.34,164408.0,34.2982,34.3406,34.044,34.1796,164408.0
2020-03-16 12:50:00,40.33,40.42,40.13,40.27,155551.0,34.1711,34.2474,34.0017,34.1203,155551.0
2020-03-16 12:55:00,40.29,40.36,39.79,40.33,152844.0,34.1372,34.1965,33.7136,34.1711,152844.0
2020-03-16 13:00:00,40.36,40.98,40.32,40.96,110640.0,34.1965,34.7219,34.1627,34.7049,110640.0
2020-03-16 13:05:00,40.95,40.99,40.68,40.74,86257.0,34.6964,34.7303,34.4677,34.5185,86257.0
2020-03-16 13:10:00,40.75,41.46,40.53,41.02,287097.0,34.527,35.1286,34.3406,34.7558,287097.0
2020-03-16 13:15:00,41.02,41.21,40.64,40.74,70150.0,34.7558,34.9167,34.4338,34.5185,70150.0
2020-03-16 13:20:00,40.79,41.07,40.69,41.04,78698.0,34.5609,34.7981,34.4762,34.7727,78698.0
2020-03-16 13:25:00,41.05,41.41,40.97,41.03,88442.0,34.7812,35.0862,34.7134,34.7642,88442.0
2020-03-16 13:30:00,40.98,41.01,40.14,40.29,91148.0,34.7219,34.7473,34.0101,34.1372,91148.0
2020-03-16 13:35:00,40.28,40.53,39.92,40.42,80273.0,34.1288,34.3406,33.8237,34.2474,80273.0
2020-03-16 13:40:00,40.5,40.5,40.18,40.5,55342.0,34.3152,34.3152,34.044,34.3152,55342.0
2020-03-16 13:45:00,40.52,41.06,40.52,40.96,82196.0,34.3321,34.7896,34.3321,34.7049,82196.0
2020-03-16 13:50:00,40.99,41.22,40.95,40.95,77391.0,34.7303,34.9252,34.6964,34.6964,77391.0
2020-03-16 13:55:00,40.94,41.1,40.8,40.96,89811.0,34.688,34.8235,34.5694,34.7049,89811.0
2020-03-16 14:00:00,40.96,41.18,40.47,41.03,81248.0,34.7049,34.8913,34.2897,34.7642,81248.0
2020-03-16 14:05:00,41.03,41.39,40.65,40.67,56225.0,34.7642,35.0693,34.4423,34.4592,56225.0
2020-03-16 14:10:00,40.7,40.96,40.68,40.8,71571.0,34.4846,34.7049,34.4677,34.5694,71571.0
2020-03-16 14:15:00,40.83,40.88,40.63,40.77,63011.0,34.5948,34.6371,34.4253,34.5439,63011.0
2020-03-16 14:20:00,40.78,41.1,40.77,40.93,80415.0,34.5524,34.8235,34.5439,34.6795,80415.0
2020-03-16 14:25:00,40.94,41.09,40.79,41.05,70498.0,34.688,34.8151,34.5609,34.7812,70498.0
2020-03-16 14:30:00,41.03,41.59,40.94,41.59,92576.0,34.7642,35.2387,34.688,35.2387,92576.0
2020-03-16 14:35:00,41.6,41.66,41.25,41.33,92338.0,35.2472,35.298,34.9506,35.0184,92338.0
2020-03-16 14:40:00,41.3,41.33,41.0,41.04,85596.0,34.993,35.0184,34.7388,34.7727,85596.0
2020-03-16 14:45:00,41.07,41.2,40.8,40.88,100808.0,34.7981,34.9083,34.5694,34.6371,100808.0
2020-03-16 14:50:00,40.86,41.18,40.69,40.97,86614.0,34.6202,34.8913,34.4762,34.7134,86614.0
2020-03-16 14:55:00,40.93,41.39,40.81,41.32,85901.0,34.6795,35.0693,34.5778,35.0099,85901.0
2020-03-16 15:00:00,41.33,41.5,41.14,41.31,83208.0,35.0184,35.1625,34.8574,35.0015,83208.0
2020-03-16 15:05:00,41.28,41.92,41.2,41.87,120694.0,34.9761,35.5183,34.9083,35.476,120694.0
2020-03-16 15:10:00,41.89,41.95,41.72,41.94,108454.0,35.4929,35.5437,35.3489,35.5353,108454.0
2020-03-16 15:15:00,41.98,42.92,41.96,42.71,147230.0,35.5692,36.3656,35.5522,36.1877,147230.0
2020-03-16 15:20:00,42.74,43.19,42.73,43.11,168989.0,36.2131,36.5944,36.2046,36.5266,168989.0
2020-03-16 15:25:00,43.11,43.19,42.4,42.44,159056.0,36.5266,36.5944,35.925,35.9589,159056.0
2020-03-16 15:30:00,42.41,42.45,40.89,41.04,209560.0,35.9335,35.9674,34.6456,34.7727,209560.0
2020-03-16 15:35:00,41.04,41.66,40.72,41.66,304923.0,34.7727,35.298,34.5016,35.298,304923.0
2020-03-16 15:40:00,41.67,42.11,41.25,42.09,279988.0,35.3065,35.6793,34.9506,35.6624,279988.0
2020-03-16 15:45:00,42.11,42.49,41.7,41.79,317788.0,35.6793,36.0013,35.3319,35.4082,317788.0
2020-03-16 15:50:00,41.76,41.76,41.19,41.35,345377.0,35.3828,35.3828,34.8998,35.0354,345377.0
2020-03-16 15:55:00,41.34,41.38,40.44,40.71,902636.0,35.0269,35.0608,34.2643,34.4931,902636.0
2020-03-17 09:30:00,40.6,43.81,40.58,42.74,558513.0,34.3999,37.1197,34.383,36.2131,558513.0
2020-03-17 09:35:00,42.77,43.51,42.52,42.67,228032.0,36.2385,36.8655,36.0267,36.1538,228032.0
2020-03-17 09:40:00,42.67,43.02,42.08,42.43,154062.0,36.1538,36.4503,35.6539,35.9504,154062.0
2020-03-17 09:45:00,42.41,43.2,42.39,42.8,331754.0,35.9335,36.6028,35.9165,36.2639,331754.0
2020-03-17 09:50:00,42.77,43.15,42.67,42.69,337644.0,36.2385,36.5605,36.1538,36.1707,337644.0
2020-03-17 09:55:00,42.69,42.69,41.16,42.69,322786.0,36.1707,36.1707,34.8744,36.1707,322786.0
2020-03-17 10:00:00,42.72,43.39,42.41,43.39,211270.0,36.1961,36.7638,35.9335,36.7638,211270.0
2020-03-17 10:05:00,43.39,44.17,43.39,44.12,189913.0,36.7638,37.4247,36.7638,37.3824,189913.0
2020-03-17 10:10:00,44.09,44.23,43.19,43.63,228626.0,37.3569,37.4756,36.5944,36.9672,228626.0
2020-03-17 10:15:00,43.66,44.16,43.52,43.68,194797.0,36.9926,37.4162,36.874,37.0095,194797.0
2020-03-17 10:20:00,43.69,43.74,43.37,43.57,140599.0,37.018,37.0604,36.7469,36.9163,140599.0
2020-03-17 10:25:00,43.56,44.02,43.47,44.0,114588.0,36.9079,37.2976,36.8316,37.2807,114588.0
2020-03-17 10:30:00,44.02,44.42,43.85,44.13,124684.0,37.2976,37.6365,37.1536,37.3908,124684.0
2020-03-17 10:35:00,44.11,44.53,44.01,44.18,125570.0,37.3739,37.7297,37.2891,37.4332,125570.0
2020-03-17 10:40:00,44.15,44.88,44.02,44.88,97501.0,37.4078,38.0263,37.2976,38.0263,97501.0
2020-03-17 10:45:00,44.9,45.72,44.9,45.46,166176.0,38.0432,38.738,38.0432,38.5177,166176.0
2020-03-17 10:50:00,45.43,45.52,44.58,45.19,112316.0,38.4923,38.5686,37.7721,38.2889,112316.0
2020-03-17 10:55:00,45.17,45.7,44.95,45.65,109567.0,38.272,38.7211,38.0856,38.6787,109567.0
2020-03-17 11:00:00,45.65,45.92,45.34,45.4,124133.0,38.6787,38.9075,38.416,38.4669,124133.0
2020-03-17 11:05:00,45.44,46.21,45.27,46.21,172202.0,38.5008,39.1532,38.3567,39.1532,172202.0
2020-03-17 11:10:00,46.2,46.48,46.0,46.05,182639.0,39.1447,39.3819,38.9753,39.0176,182639.0
2020-03-17 11:15:00,46.06,46.09,45.71,46.06,119184.0,39.0261,39.0515,38.7295,39.0261,119184.0
2020-03-17 11:20:00,46.09,46.09,45.29,45.42,162862.0,39.0515,39.0515,38.3737,38.4838,162862.0
2020-03-17 11:25:00,45.42,45.89,45.07,45.09,114973.0,38.4838,38.882,38.1873,38.2042,114973.0
2020-03-17 11:30:00,45.12,45.85,45.12,45.77,176903.0,38.2296,38.8482,38.2296,38.7804,176903.0
2020-03-17 11:35:00,45.76,45.77,45.0,45.29,81144.0,38.7719,38.7804,38.128,38.3737,81144.0
2020-03-17 11:40:00,45.29,45.39,44.8,44.96,98994.0,38.3737,38.4584,37.9585,38.0941,98994.0
2020-03-17 11:45:00,44.96,44.99,44.46,44.66,73846.0,38.0941,38.1195,37.6704,37.8399,73846.0
2020-03-17 11:50:00,44.66,45.16,44.57,44.73,88384.0,37.8399,38.2635,37.7636,37.8992,88384.0
2020-03-17 11:55:00,44.75,44.81,44.11,44.31,115965.0,37.9161,37.967,37.3739,37.5433,115965.0
2020-03-17 12:00:00,44.33,44.5,43.97,44.47,87710.0,37.5603,37.7043,37.2553,37.6789,87710.0
2020-03-17 12:05:00,44.49,44.97,44.45,44.97,104113.0,37.6958,38.1025,37.662,38.1025,104113.0
2020-03-17 12:10:00,44.99,45.35,44.93,45.32,94531.0,38.1195,38.4245,38.0687,38.3991,94531.0
2020-03-17 12:15:00,45.29,45.31,44.65,44.77,113919.0,38.3737,38.3906,37.8314,37.9331,113919.0
2020-03-17 12:20:00,44.78,44.92,44.34,44.35,118375.0,37.9416,38.0602,37.5688,37.5772,118375.0
2020-03-17 12:25:00,44.34,44.58,44.14,44.34,132678.0,37.5688,37.7721,37.3993,37.5688,132678.0
2020-03-17 12:30:00,44.33,44.54,44.21,44.46,146852.0,37.5603,37.7382,37.4586,37.6704,146852.0
2020-03-17 12:35:00,44.45,44.46,43.72,43.72,68355.0,37.662,37.6704,37.0434,37.0434,68355.0
2020-03-17 12:40:00,43.73,44.16,43.49,44.12,77055.0,37.0519,37.4162,36.8486,37.3824,77055.0
2020-03-17 12:45:00,44.11,44.31,43.93,44.09,50239.0,37.3739,37.5433,37.2214,37.3569,50239.0
2020-03-17 12:50:00,44.09,44.43,43.88,44.28,69927.0,37.3569,37.645,37.179,37.5179,69927.0
2020-03-17 12:55:00,44.28,44.89,44.28,44.71,67111.0,37.5179,38.0348,37.5179,37.8823,67111.0
2020-03-17 13:00:00,44.75,44.85,44.4,44.4,54459.0,37.9161,38.0009,37.6196,37.6196,54459.0
2020-03-17 13:05:00,44.43,44.84,44.39,44.41,58777.0,37.645,37.9924,37.6111,37.6281,58777.0
2020-03-17 13:10:00,44.41,44.61,44.01,44.35,54657.0,37.6281,37.7975,37.2891,37.5772,54657.0
2020-03-17 13:15:00,44.27,44.6,44.19,44.38,42864.0,37.5094,37.789,37.4417,37.6026,42864.0
2020-03-17 13:20:00,44.39,44.56,44.05,44.18,79531.0,37.6111,37.7552,37.323,37.4332,79531.0
2020-03-17 13:25:00,44.22,44.32,44.14,44.14,80835.0,37.4671,37.5518,37.3993,37.3993,80835.0
2020-03-17 13:30:00,44.11,44.49,43.79,44.2,85107.0,37.3739,37.6958,37.1027,37.4501,85107.0
2020-03-17 13:35:00,44.22,44.54,44.19,44.53,93147.0,37.4671,37.7382,37.4417,37.7297,93147.0
2020-03-17 13:40:00,44.57,44.58,43.86,44.29,85586.0,37.7636,37.7721,37.1621,37.5264,85586.0
2020-03-17 13:45:00,44.29,44.43,44.12,44.22,57814.0,37.5264,37.645,37.3824,37.4671,57814.0
2020-03-17 13:50:00,44.22,44.39,44.02,44.15,39460.0,37.4671,37.6111,37.2976,37.4078,39460.0
2020-03-17 13:55:00,44.17,44.49,44.1,44.38,59540.0,37.4247,37.6958,37.3654,37.6026,59540.0
2020-03-17 14:00:00,44.39,44.66,43.91,44.2,117206.0,37.6111,37.8399,37.2044,37.4501,117206.0
2020-03-17 14:05:00,44.18,44.69,43.95,44.46,83347.0,37.4332,37.8653,37.2383,37.6704,83347.0
2020-03-17 14:10:00,44.5,44.89,44.37,44.83,90425.0,37.7043,38.0348,37.5942,37.9839,90425.0
2020-03-17 14:15:00,44.84,44.97,44.67,44.9,90586.0,37.9924,38.1025,37.8484,38.0432,90586.0
2020-03-17 14:20:00,44.91,45.01,44.44,44.8,91104.0,38.0517,38.1364,37.6535,37.9585,91104.0
2020-03-17 14:25:00,44.75,45.04,44.71,44.94,89365.0,37.9161,38.1619,37.8823,38.0771,89365.0
2020-03-17 14:30:00,44.96,45.14,44.88,45.02,176611.0,38.0941,38.2466,38.0263,38.1449,176611.0
2020-03-17 14:35:00,45.0,45.26,44.99,45.26,67413.0,38.128,38.3483,38.1195,38.3483,67413.0
2020-03-17 14:40:00,45.26,45.54,45.1,45.15,45439.0,38.3483,38.5855,38.2127,38.2551,45439.0
2020-03-17 14:45:00,45.15,45.25,45.0,45.01,101917.0,38.2551,38.3398,38.128,38.1364,101917.0
2020-03-17 14:50:00,45.01,45.23,44.99,45.14,80728.0,38.1364,38.3228,38.1195,38.2466,80728.0
2020-03-17 14:55:00,45.12,45.49,45.11,45.39,64766.0,38.2296,38.5431,38.2212,38.4584,64766.0
2020-03-17 15:00:00,45.39,45.46,44.39,44.65,90731.0,38.4584,38.5177,37.6111,37.8314,90731.0
2020-03-17 15:05:00,44.66,45.29,44.58,45.07,68975.0,37.8399,38.3737,37.7721,38.1873,68975.0
2020-03-17 15:10:00,45.09,45.5,45.05,45.5,67937.0,38.2042,38.5516,38.1703,38.5516,67937.0
2020-03-17 15:15:00,45.49,45.77,45.38,45.61,85391.0,38.5431,38.7804,38.4499,38.6448,85391.0
2020-03-17 15:20:00,45.58,45.73,45.22,45.53,81602.0,38.6194,38.7465,38.3144,38.577,81602.0
2020-03-17 15:25:00,45.5,45.64,44.83,44.99,128158.0,38.5516,38.6702,37.9839,38.1195,128158.0
2020-03-17 15:30:00,44.99,45.46,44.96,45.06,122255.0,38.1195,38.5177,38.0941,38.1788,122255.0
2020-03-17 15:35:00,45.05,45.6,45.0,45.36,130075.0,38.1703,38.6363,38.128,38.433,130075.0
2020-03-17 15:40:00,45.36,45.82,45.35,45.71,176064.0,38.433,38.8227,38.4245,38.7295,176064.0
2020-03-17 15:45:00,45.7,46.37,45.7,46.35,303624.0,38.7211,39.2887,38.7211,39.2718,303624.0
2020-03-17 15:50:00,46.36,46.37,45.32,45.82,412461.0,39.2803,39.2887,38.3991,38.8227,412461.0
2020-03-17 15:55:00,45.82,46.31,45.46,45.81,965551.0,38.8227,39.2379,38.5177,38.8143,965551.0
2020-03-18 09:30:00,44.52,45.22,43.3,44.28,383813.0,37.7213,38.3144,36.6876,37.5179,383813.0
2020-03-18 09:35:00,44.36,44.36,42.31,42.86,291215.0,37.5857,37.5857,35.8488,36.3148,291215.0
2020-03-18 09:40:00,42.82,43.77,42.57,43.23,142158.0,36.2809,37.0858,36.0691,36.6283,142158.0
2020-03-18 09:45:00,43.16,43.7,43.06,43.23,149519.0,36.569,37.0265,36.4842,36.6283,149519.0
2020-03-18 09:50:00,43.2,44.66,43.05,44.66,134271.0,36.6028,37.8399,36.4758,37.8399,134271.0
2020-03-18 09:55:00,44.62,44.71,44.14,44.42,108259.0,37.806,37.8823,37.3993,37.6365,108259.0
2020-03-18 10:00:00,44.55,45.63,44.26,45.63,131716.0,37.7467,38.6618,37.501,38.6618,131716.0
2020-03-18 10:05:00,45.63,46.0,45.27,45.58,179256.0,38.6618,38.9753,38.3567,38.6194,179256.0
2020-03-18 10:10:00,45.53,46.37,45.52,46.37,134826.0,38.577,39.2887,38.5686,39.2887,134826.0
2020-03-18 10:15:00,46.38,46.87,45.84,46.07,193524.0,39.2972,39.7124,38.8397,39.0346,193524.0
2020-03-18 10:20:00,46.05,46.35,45.82,46.17,129301.0,39.0176,39.2718,38.8227,39.1193,129301.0
2020-03-18 10:25:00,46.14,46.54,46.1,46.25,53584.0,39.0939,39.4328,39.06,39.1871,53584.0
2020-03-18 10:30:00,46.32,46.63,45.93,46.11,101872.0,39.2464,39.509,38.9159,39.0685,101872.0
2020-03-18 10:35:00,46.15,46.16,45.63,45.92,62247.0,39.1023,39.1108,38.6618,38.9075,62247.0
2020-03-18 10:40:00,45.91,46.06,45.36,45.42,123834.0,38.899,39.0261,38.433,38.4838,123834.0
2020-03-18 10:45:00,45.42,45.85,44.81,45.72,92169.0,38.4838,38.8482,37.967,38.738,92169.0
2020-03-18 10:50:00,45.71,45.81,45.23,45.36,105160.0,38.7295,38.8143,38.3228,38.433,105160.0
2020-03-18 10:55:00,45.39,45.54,45.25,45.26,60220.0,38.4584,38.5855,38.3398,38.3483,60220.0
2020-03-18 11:00:00,45.26,45.9,45.24,45.59,89874.0,38.3483,38.8905,38.3313,38.6279,89874.0
2020-03-18 11:05:00,45.63,45.64,44.97,44.97,54349.0,38.6618,38.6702,38.1025,38.1025,54349.0
2020-03-18 11:10:00,45.0,45.15,44.65,44.71,67986.0,38.128,38.2551,37.8314,37.8823,67986.0
2020-03-18 11:15:00,44.65,45.27,44.55,45.13,78449.0,37.8314,38.3567,37.7467,38.2381,78449.0
2020-03-18 11:20:00,45.13,45.55,45.12,45.55,133759.0,38.2381,38.594,38.2296,38.594,133759.0
2020-03-18 11:25:00,45.55,46.12,45.45,45.87,90035.0,38.594,39.0769,38.5092,38.8651,90035.0
2020-03-18 11:30:00,45.87,46.06,45.03,45.64,73150.0,38.8651,39.0261,38.1534,38.6702,73150.0
2020-03-18 11:35:00,45.6,45.86,45.01,45.13,82340.0,38.6363,38.8566,38.1364,38.2381,82340.0
2020-03-18 11:40:00,45.14,45.61,45.02,45.38,45598.0,38.2466,38.6448,38.1449,38.4499,45598.0
2020-03-18 11:45:00,45.34,45.39,44.93,45.13,56679.0,38.416,38.4584,38.0687,38.2381,56679.0
2020-03-18 11:50:00,45.16,45.66,45.0,45.24,95542.0,38.2635,38.6872,38.128,38.3313,95542.0
2020-03-18 11:55:00,45.27,45.95,45.22,45.8,151030.0,38.3567,38.9329,38.3144,38.8058,151030.0
2020-03-18 12:00:00,45.72,45.81,45.11,45.36,58147.0,38.738,38.8143,38.2212,38.433,58147.0
2020-03-18 12:05:00,45.4,45.78,45.3,45.37,75903.0,38.4669,38.7888,38.3822,38.4415,75903.0
2020-03-18 12:10:00,45.37,45.58,44.9,44.9,30662.0,38.4415,38.6194,38.0432,38.0432,30662.0
2020-03-18 12:15:00,44.96,45.11,44.78,45.03,53491.0,38.0941,38.2212,37.9416,38.1534,53491.0
2020-03-18 12:20:00,45.01,45.12,44.66,44.71,74525.0,38.1364,38.2296,37.8399,37.8823,74525.0
2020-03-18 12:25:00,44.66,44.76,43.68,43.75,66673.0,37.8399,37.9246,37.0095,37.0689,66673.0
2020-03-18 12:30:00,43.73,43.95,43.63,43.89,94624.0,37.0519,37.2383,36.9672,37.1875,94624.0
2020-03-18 12:35:00,43.91,43.93,43.31,43.64,129405.0,37.2044,37.2214,36.696,36.9757,129405.0
2020-03-18 12:40:00,43.63,43.63,42.45,42.82,115775.0,36.9672,36.9672,35.9674,36.2809,115775.0
2020-03-18 12:45:00,42.71,43.12,42.58,43.12,85244.0,36.1877,36.5351,36.0775,36.5351,85244.0
2020-03-18 12:50:00,43.15,43.32,42.7,43.26,82162.0,36.5605,36.7045,36.1792,36.6537,82162.0
2020-03-18 12:55:00,43.26,43.31,43.05,43.05,16109.0,36.6537,36.696,36.4758,36.4758,16109.0
2020-03-18 13:00:00,43.05,43.05,43.05,43.05,0.0,36.4758,36.4758,36.4758,36.4758,0.0
2020-03-18 13:05:00,43.05,43.05,43.05,43.05,0.0,36.4758,36.4758,36.4758,36.4758,0.0
2020-03-18 13:10:00,43.3,43.31,42.5,42.59,127363.0,36.6876,36.696,36.0097,36.086,127363.0
2020-03-18 13:15:00,42.59,42.59,41.32,41.58,182518.0,36.086,36.086,35.0099,35.2302,182518.0
2020-03-18 13:20:00,41.61,42.01,41.58,41.99,98154.0,35.2557,35.5946,35.2302,35.5776,98154.0
2020-03-18 13:25:00,42.01,42.13,40.09,40.32,193172.0,35.5946,35.6962,33.9678,34.1627,193172.0
2020-03-18 13:30:00,40.3,40.63,40.11,40.55,201990.0,34.1457,34.4253,33.9847,34.3575,201990.0
2020-03-18 13:35:00,40.58,42.17,40.52,42.08,76286.0,34.383,35.7301,34.3321,35.6539,76286.0
2020-03-18 13:40:00,42.13,43.1,41.98,43.1,62763.0,35.6962,36.5181,35.5692,36.5181,62763.0
2020-03-18 13:45:00,42.97,43.14,42.53,42.64,73604.0,36.408,36.552,36.0352,36.1284,73604.0
2020-03-18 13:50:00,42.62,43.26,42.54,42.86,154541.0,36.1114,36.6537,36.0436,36.3148,154541.0
2020-03-18 13:55:00,42.88,42.95,42.51,42.91,112938.0,36.3317,36.391,36.0182,36.3571,112938.0
2020-03-18 14:00:00,42.95,43.14,42.28,42.33,62172.0,36.391,36.552,35.8233,35.8657,62172.0
2020-03-18 14:05:00,42.33,42.89,42.33,42.78,135370.0,35.8657,36.3402,35.8657,36.247,135370.0
2020-03-18 14:10:00,42.8,42.8,42.0,42.19,141352.0,36.2639,36.2639,35.5861,35.7471,141352.0
2020-03-18 14:15:00,42.22,42.58,42.05,42.09,71947.0,35.7725,36.0775,35.6285,35.6624,71947.0
2020-03-18 14:20:00,42.09,42.24,41.82,41.86,93864.0,35.6624,35.7894,35.4336,35.4675,93864.0
2020-03-18 14:25:00,41.88,41.94,41.42,41.59,124083.0,35.4844,35.5353,35.0947,35.2387,124083.0
2020-03-18 14:30:00,41.58,42.49,41.45,42.14,81351.0,35.2302,36.0013,35.1201,35.7047,81351.0
2020-03-18 14:35:00,42.12,42.15,41.81,41.85,89064.0,35.6878,35.7132,35.4251,35.459,89064.0
2020-03-18 14:40:00,41.84,41.99,41.36,41.97,117511.0,35.4505,35.5776,35.0438,35.5607,117511.0
2020-03-18 14:45:00,41.95,42.1,41.48,41.64,62490.0,35.5437,35.6708,35.1455,35.2811,62490.0
2020-03-18 14:50:00,41.73,42.1,41.58,42.09,66222.0,35.3573,35.6708,35.2302,35.6624,66222.0
2020-03-18 14:55:00,42.11,42.4,41.98,42.17,83354.0,35.6793,35.925,35.5692,35.7301,83354.0
2020-03-18 15:00:00,42.2,42.42,41.7,41.98,107314.0,35.7556,35.942,35.3319,35.5692,107314.0
2020-03-18 15:05:00,41.99,43.21,41.99,42.68,86862.0,35.5776,36.6113,35.5776,36.1623,86862.0
2020-03-18 15:10:00,42.74,42.94,42.36,42.36,85693.0,36.2131,36.3826,35.8911,35.8911,85693.0
2020-03-18 15:15:00,42.35,42.35,41.29,41.44,118383.0,35.8827,35.8827,34.9845,35.1116,118383.0
2020-03-18 15:20:00,41.45,41.88,41.02,41.48,162286.0,35.1201,35.4844,34.7558,35.1455,162286.0
2020-03-18 15:25:00,41.46,41.52,40.68,40.85,149607.0,35.1286,35.1794,34.4677,34.6117,149607.0
2020-03-18 15:30:00,40.85,41.11,40.56,40.68,191051.0,34.6117,34.832,34.366,34.4677,191051.0
2020-03-18 15:35:00,40.67,40.78,40.09,40.35,191464.0,34.4592,34.5524,33.9678,34.1881,191464.0
2020-03-18 15:40:00,40.33,41.35,40.31,41.13,241228.0,34.1711,35.0354,34.1542,34.849,241228.0
2020-03-18 15:45:00,41.11,41.2,40.01,40.11,305779.0,34.832,34.9083,33.9,33.9847,305779.0
2020-03-18 15:50:00,40.13,41.39,40.09,41.08,392867.0,34.0017,35.0693,33.9678,34.8066,392867.0
2020-03-18 15:55:00,41.08,41.58,40.45,41.57,579669.0,34.8066,35.2302,34.2728,35.2218,579669.0
2020-03-19 09:30:00,41.44,41.75,40.05,40.11,282453.0,35.1116,35.3743,33.9339,33.9847,282453.0
2020-03-19 09:35:00,40.12,40.23,39.02,39.02,146717.0,33.9932,34.0864,33.0612,33.0612,146717.0
2020-03-19 09:40:00,39.0,39.0,37.13,38.51,177282.0,33.0442,33.0442,31.4598,32.6291,177282.0
2020-03-19 09:45:00,38.47,40.48,38.29,40.38,108948.0,32.5952,34.2982,32.4427,34.2135,108948.0
2020-03-19 09:50:00,40.33,40.34,39.98,40.19,96087.0,34.1711,34.1796,33.8746,34.0525,96087.0
2020-03-19 09:55:00,40.19,41.29,40.15,41.11,59111.0,34.0525,34.9845,34.0186,34.832,59111.0
2020-03-19 10:00:00,41.12,42.3,40.53,42.28,100413.0,34.8405,35.8403,34.3406,35.8233,100413.0
2020-03-19 10:05:00,42.29,42.54,42.23,42.27,131463.0,35.8318,36.0436,35.781,35.8149,131463.0
2020-03-19 10:10:00,42.27,42.46,41.83,42.13,95795.0,35.8149,35.9759,35.4421,35.6962,95795.0
2020-03-19 10:15:00,42.14,42.37,41.51,42.26,102614.0,35.7047,35.8996,35.1709,35.8064,102614.0
2020-03-19 10:20:00,42.25,42.83,42.25,42.68,68645.0,35.7979,36.2893,35.7979,36.1623,68645.0
2020-03-19 10:25:00,42.68,43.06,42.59,42.92,124009.0,36.1623,36.4842,36.086,36.3656,124009.0
2020-03-19 10:30:00,42.95,42.96,42.71,42.8,177387.0,36.391,36.3995,36.1877,36.2639,177387.0
2020-03-19 10:35:00,42.8,43.39,42.34,42.46,138935.0,36.2639,36.7638,35.8742,35.9759,138935.0
2020-03-19 10:40:00,42.52,43.12,42.35,43.09,88061.0,36.0267,36.5351,35.8827,36.5096,88061.0
2020-03-19 10:45:00,43.13,43.14,42.5,42.65,64049.0,36.5435,36.552,36.0097,36.1368,64049.0
2020-03-19 10:50:00,42.54,42.99,42.54,42.97,52938.0,36.0436,36.4249,36.0436,36.408,52938.0
2020-03-19 10:55:00,42.99,43.01,41.21,41.37,103886.0,36.4249,36.4419,34.9167,35.0523,103886.0
2020-03-19 11:00:00,41.33,41.82,41.22,41.29,79237.0,35.0184,35.4336,34.9252,34.9845,79237.0
2020-03-19 11:05:00,41.27,41.58,40.97,41.47,72933.0,34.9676,35.2302,34.7134,35.137,72933.0
2020-03-19 11:10:00,41.42,41.59,41.1,41.22,102808.0,35.0947,35.2387,34.8235,34.9252,102808.0
2020-03-19 11:15:00,41.2,41.21,40.65,40.78,113926.0,34.9083,34.9167,34.4423,34.5524,113926.0
2020-03-19 11:20:00,40.71,41.09,40.43,40.84,83091.0,34.4931,34.8151,34.2559,34.6032,83091.0
2020-03-19 11:25:00,40.87,41.47,40.83,41.33,82579.0,34.6287,35.137,34.5948,35.0184,82579.0
2020-03-19 11:30:00,41.25,41.75,40.86,41.75,72911.0,34.9506,35.3743,34.6202,35.3743,72911.0
2020-03-19 11:35:00,41.66,42.26,41.57,42.07,41253.0,35.298,35.8064,35.2218,35.6454,41253.0
2020-03-19 11:40:00,42.11,42.35,42.05,42.25,70292.0,35.6793,35.8827,35.6285,35.7979,70292.0
2020-03-19 11:45:00,42.2,42.28,41.89,42.08,51864.0,35.7556,35.8233,35.4929,35.6539,51864.0
2020-03-19 11:50:00,42.08,42.09,41.65,41.99,54341.0,35.6539,35.6624,35.2895,35.5776,54341.0
2020-03-19 11:55:00,42.03,42.13,41.46,41.64,34794.0,35.6115,35.6962,35.1286,35.2811,34794.0
2020-03-19 12:00:00,41.59,41.68,41.25,41.27,38512.0,35.2387,35.315,34.9506,34.9676,38512.0
2020-03-19 12:05:00,41.24,41.61,41.07,41.19,48249.0,34.9422,35.2557,34.7981,34.8998,48249.0
2020-03-19 12:10:00,41.17,41.5,40.96,41.5,36177.0,34.8829,35.1625,34.7049,35.1625,36177.0
2020-03-19 12:15:00,41.44,41.44,41.02,41.41,39682.0,35.1116,35.1116,34.7558,35.0862,39682.0
2020-03-19 12:20:00,41.41,41.58,40.85,40.99,86306.0,35.0862,35.2302,34.6117,34.7303,86306.0
2020-03-19 12:25:00,40.99,41.17,40.81,41.06,68056.0,34.7303,34.8829,34.5778,34.7896,68056.0
2020-03-19 12:30:00,41.12,41.12,40.76,40.84,45444.0,34.8405,34.8405,34.5355,34.6032,45444.0
2020-03-19 12:35:00,40.83,41.3,40.71,41.22,43826.0,34.5948,34.993,34.4931,34.9252,43826.0
2020-03-19 12:40:00,41.2,41.35,40.93,41.22,62427.0,34.9083,35.0354,34.6795,34.9252,62427.0
2020-03-19 12:45:00,41.24,41.24,40.57,40.59,86737.0,34.9422,34.9422,34.3745,34.3914,86737.0
2020-03-19 12:50:00,40.61,40.88,40.59,40.78,100163.0,34.4084,34.6371,34.3914,34.5524,100163.0
2020-03-19 12:55:00,40.77,40.82,40.27,40.32,58992.0,34.5439,34.5863,34.1203,34.1627,58992.0
2020-03-19 13:00:00,40.32,40.48,40.14,40.27,51919.0,34.1627,34.2982,34.0101,34.1203,51919.0
2020-03-19 13:05:00,40.26,40.89,40.25,40.51,61805.0,34.1118,34.6456,34.1033,34.3236,61805.0
2020-03-19 13:10:00,40.5,41.09,40.42,40.89,54253.0,34.3152,34.8151,34.2474,34.6456,54253.0
2020-03-19 13:15:00,40.88,40.98,40.51,40.55,41070.0,34.6371,34.7219,34.3236,34.3575,41070.0
2020-03-19 13:20:00,40.53,40.73,40.33,40.55,51901.0,34.3406,34.51,34.1711,34.3575,51901.0
2020-03-19 13:25:00,40.6,40.6,40.18,40.4,68955.0,34.3999,34.3999,34.044,34.2304,68955.0
2020-03-19 13:30:00,40.45,40.67,40.35,40.58,36326.0,34.2728,34.4592,34.1881,34.383,36326.0
2020-03-19 13:35:00,40.52,40.75,40.37,40.41,49384.0,34.3321,34.527,34.205,34.2389,49384.0
2020-03-19 13:40:00,40.38,40.42,40.16,40.42,60000.0,34.2135,34.2474,34.0271,34.2474,60000.0
2020-03-19 13:45:00,40.4,40.51,40.28,40.46,60808.0,34.2304,34.3236,34.1288,34.2813,60808.0
2020-03-19 13:50:00,40.46,40.96,40.39,40.89,68412.0,34.2813,34.7049,34.222,34.6456,68412.0
2020-03-19 13:55:00,40.85,40.97,40.59,40.67,54479.0,34.6117,34.7134,34.3914,34.4592,54479.0
2020-03-19 14:00:00,40.63,40.65,40.34,40.41,59351.0,34.4253,34.4423,34.1796,34.2389,59351.0
2020-03-19 14:05:00,40.41,40.64,40.24,40.57,49751.0,34.2389,34.4338,34.0949,34.3745,49751.0
2020-03-19 14:10:00,40.57,40.85,40.56,40.85,46316.0,34.3745,34.6117,34.366,34.6117,46316.0
2020-03-19 14:15:00,40.83,41.17,40.61,41.17,35877.0,34.5948,34.8829,34.4084,34.8829,35877.0
2020-03-19 14:20:00,41.13,41.31,41.01,41.29,89102.0,34.849,35.0015,34.7473,34.9845,89102.0
2020-03-19 14:25:00,41.33,41.42,40.97,41.36,41214.0,35.0184,35.0947,34.7134,35.0438,41214.0
2020-03-19 14:30:00,41.33,41.72,41.3,41.53,43061.0,35.0184,35.3489,34.993,35.1879,43061.0
2020-03-19 14:35:00,41.49,42.39,41.49,42.39,58938.0,35.154,35.9165,35.154,35.9165,58938.0
2020-03-19 14:40:00,42.4,42.87,42.08,42.83,72599.0,35.925,36.3232,35.6539,36.2893,72599.0
2020-03-19 14:45:00,42.8,42.81,42.16,42.76,55727.0,36.2639,36.2724,35.7217,36.23,55727.0
2020-03-19 14:50:00,42.72,42.96,42.49,42.66,64701.0,36.1961,36.3995,36.0013,36.1453,64701.0
2020-03-19 14:55:00,42.56,43.34,42.51,42.99,91504.0,36.0606,36.7215,36.0182,36.4249,91504.0
2020-03-19 15:00:00,42.96,43.27,42.38,43.03,82299.0,36.3995,36.6622,35.9081,36.4588,82299.0
2020-03-19 15:05:00,43.01,44.18,43.01,43.63,178639.0,36.4419,37.4332,36.4419,36.9672,178639.0
2020-03-19 15:10:00,43.67,44.99,43.6,44.95,187072.0,37.0011,38.1195,36.9418,38.0856,187072.0
2020-03-19 15:15:00,44.95,44.95,43.14,44.66,145243.0,38.0856,38.0856,36.552,37.8399,145243.0
2020-03-19 15:20:00,44.69,45.51,44.5,45.42,217520.0,37.8653,38.5601,37.7043,38.4838,217520.0
2020-03-19 15:25:00,45.42,46.36,45.42,45.46,190097.0,38.4838,39.2803,38.4838,38.5177,190097.0
2020-03-19 15:30:00,45.53,45.6,43.81,44.08,171396.0,38.577,38.6363,37.1197,37.3485,171396.0
2020-03-19 15:35:00,44.07,44.07,43.12,43.5,216784.0,37.34,37.34,36.5351,36.857,216784.0
2020-03-19 15:40:00,43.5,44.49,43.37,44.37,188435.0,36.857,37.6958,36.7469,37.5942,188435.0
2020-03-19 15:45:00,44.36,44.36,43.86,44.19,264483.0,37.5857,37.5857,37.1621,37.4417,264483.0
2020-03-19 15:50:00,44.18,44.19,42.35,42.35,384468.0,37.4332,37.4417,35.8827,35.8827,384468.0
2020-03-19 15:55:00,42.35,42.52,41.38,41.72,530060.0,35.8827,36.0267,35.0608,35.3489,530060.0
2020-03-20 09:30:00,42.7,42.93,42.02,42.56,773607.0,36.1792,36.3741,35.603,36.0606,773607.0
2020-03-20 09:35:00,42.51,42.51,41.53,41.87,122972.0,36.0182,36.0182,35.1879,35.476,122972.0
2020-03-20 09:40:00,41.81,42.46,41.79,41.92,132195.0,35.4251,35.9759,35.4082,35.5183,132195.0
2020-03-20 09:45:00,41.92,42.0,41.38,41.63,129475.0,35.5183,35.5861,35.0608,35.2726,129475.0
2020-03-20 09:50:00,41.61,41.88,41.38,41.88,82718.0,35.2557,35.4844,35.0608,35.4844,82718.0
2020-03-20 09:55:00,41.87,42.25,41.61,42.07,127630.0,35.476,35.7979,35.2557,35.6454,127630.0
2020-03-20 10:00:00,42.08,42.84,42.07,42.71,105485.0,35.6539,36.2978,35.6454,36.1877,105485.0
2020-03-20 10:05:00,42.7,42.86,41.91,41.93,180740.0,36.1792,36.3148,35.5098,35.5268,180740.0
2020-03-20 10:10:00,41.91,42.61,41.91,42.4,74864.0,35.5098,36.1029,35.5098,35.925,74864.0
2020-03-20 10:15:00,42.4,42.75,42.39,42.59,69750.0,35.925,36.2216,35.9165,36.086,69750.0
2020-03-20 10:20:00,42.59,42.59,42.1,42.33,54233.0,36.086,36.086,35.6708,35.8657,54233.0
2020-03-20 10:25:00,42.38,42.8,42.34,42.54,77046.0,35.9081,36.2639,35.8742,36.0436,77046.0
2020-03-20 10:30:00,42.54,42.8,42.48,42.68,80707.0,36.0436,36.2639,35.9928,36.1623,80707.0
2020-03-20 10:35:00,42.67,43.02,42.67,42.97,83816.0,36.1538,36.4503,36.1538,36.408,83816.0
2020-03-20 10:40:00,42.96,43.0,42.42,42.62,83922.0,36.3995,36.4334,35.942,36.1114,83922.0
2020-03-20 10:45:00,42.62,42.65,42.33,42.36,82679.0,36.1114,36.1368,35.8657,35.8911,82679.0
2020-03-20 10:50:00,42.38,42.57,42.32,42.42,76553.0,35.9081,36.0691,35.8572,35.942,76553.0
2020-03-20 10:55:00,42.41,42.62,42.37,42.56,113803.0,35.9335,36.1114,35.8996,36.0606,113803.0
2020-03-20 11:00:00,42.56,42.66,42.28,42.48,82800.0,36.0606,36.1453,35.8233,35.9928,82800.0
2020-03-20 11:05:00,42.5,42.61,42.18,42.26,76564.0,36.0097,36.1029,35.7386,35.8064,76564.0
2020-03-20 11:10:00,42.26,42.52,42.18,42.28,73061.0,35.8064,36.0267,35.7386,35.8233,73061.0
2020-03-20 11:15:00,42.3,42.49,42.02,42.13,123597.0,35.8403,36.0013,35.603,35.6962,123597.0
2020-03-20 11:20:00,42.14,42.34,41.84,41.84,84617.0,35.7047,35.8742,35.4505,35.4505,84617.0
2020-03-20 11:25:00,41.81,41.96,41.4,41.54,69944.0,35.4251,35.5522,35.0777,35.1963,69944.0
2020-03-20 11:30:00,41.52,41.62,41.37,41.46,82660.0,35.1794,35.2641,35.0523,35.1286,82660.0
2020-03-20 11:35:00,41.44,41.85,41.15,41.85,100039.0,35.1116,35.459,34.8659,35.459,100039.0
2020-03-20 11:40:00,41.83,42.25,41.74,41.77,63393.0,35.4421,35.7979,35.3658,35.3912,63393.0
2020-03-20 11:45:00,41.77,42.14,41.62,42.08,73442.0,35.3912,35.7047,35.2641,35.6539,73442.0
2020-03-20 11:50:00,42.06,42.21,41.8,41.8,48264.0,35.6369,35.764,35.4166,35.4166,48264.0
2020-03-20 11:55:00,41.78,41.78,41.42,41.57,76835.0,35.3997,35.3997,35.0947,35.2218,76835.0
2020-03-20 12:00:00,41.51,41.56,41.13,41.2,72108.0,35.1709,35.2133,34.849,34.9083,72108.0
2020-03-20 12:05:00,41.12,41.18,40.91,41.04,91995.0,34.8405,34.8913,34.6626,34.7727,91995.0
2020-03-20 12:10:00,40.99,41.24,40.94,41.23,75520.0,34.7303,34.9422,34.688,34.9337,75520.0
2020-03-20 12:15:00,41.23,41.37,41.05,41.1,55792.0,34.9337,35.0523,34.7812,34.8235,55792.0
2020-03-20 12:20:00,41.12,41.28,41.04,41.05,43394.0,34.8405,34.9761,34.7727,34.7812,43394.0
2020-03-20 12:25:00,41.06,41.41,40.97,41.03,68989.0,34.7896,35.0862,34.7134,34.7642,68989.0
2020-03-20 12:30:00,41.01,41.46,40.87,41.45,70622.0,34.7473,35.1286,34.6287,35.1201,70622.0
2020-03-20 12:35:00,41.44,41.69,41.25,41.6,70876.0,35.1116,35.3234,34.9506,35.2472,70876.0
2020-03-20 12:40:00,41.58,41.88,41.51,41.88,67430.0,35.2302,35.4844,35.1709,35.4844,67430.0
2020-03-20 12:45:00,41.87,42.6,41.79,42.34,64180.0,35.476,36.0945,35.4082,35.8742,64180.0
2020-03-20 12:50:00,42.34,42.34,41.78,42.1,61067.0,35.8742,35.8742,35.3997,35.6708,61067.0
2020-03-20 12:55:00,42.12,42.15,41.71,41.91,57069.0,35.6878,35.7132,35.3404,35.5098,57069.0
2020-03-20 13:00:00,41.89,42.07,41.62,41.69,92587.0,35.4929,35.6454,35.2641,35.3234,92587.0
2020-03-20 13:05:00,41.7,42.1,41.69,42.04,30880.0,35.3319,35.6708,35.3234,35.62,30880.0
2020-03-20 13:10:00,42.05,42.16,41.6,41.64,62571.0,35.6285,35.7217,35.2472,35.2811,62571.0
2020-03-20 13:15:00,41.63,41.85,41.39,41.65,38128.0,35.2726,35.459,35.0693,35.2895,38128.0
2020-03-20 13:20:00,41.68,41.78,41.4,41.41,32420.0,35.315,35.3997,35.0777,35.0862,32420.0
2020-03-20 13:25:00,41.41,41.53,41.23,41.32,42307.0,35.0862,35.1879,34.9337,35.0099,42307.0
2020-03-20 13:30:00,41.32,41.47,41.01,41.06,58090.0,35.0099,35.137,34.7473,34.7896,58090.0
2020-03-20 13:35:00,41.09,41.45,41.06,41.35,50062.0,34.8151,35.1201,34.7896,35.0354,50062.0
2020-03-20 13:40:00,41.34,41.63,41.26,41.36,53340.0,35.0269,35.2726,34.9591,35.0438,53340.0
2020-03-20 13:45:00,41.36,41.46,40.95,40.97,41601.0,35.0438,35.1286,34.6964,34.7134,41601.0
2020-03-20 13:50:00,40.99,41.06,40.7,40.76,100010.0,34.7303,34.7896,34.4846,34.5355,100010.0
2020-03-20 13:55:00,40.78,40.78,40.32,40.36,66113.0,34.5524,34.5524,34.1627,34.1965,66113.0
2020-03-20 14:00:00,40.37,40.5,40.31,40.36,72986.0,34.205,34.3152,34.1542,34.1965,72986.0
2020-03-20 14:05:00,40.38,41.22,40.32,40.97,67925.0,34.2135,34.9252,34.1627,34.7134,67925.0
2020-03-20 14:10:00,40.92,40.95,40.4,40.47,36765.0,34.671,34.6964,34.2304,34.2897,36765.0
2020-03-20 14:15:00,40.47,40.53,40.16,40.38,55856.0,34.2897,34.3406,34.0271,34.2135,55856.0
2020-03-20 14:20:00,40.34,40.39,39.83,39.84,99727.0,34.1796,34.222,33.7475,33.756,99727.0
2020-03-20 14:25:00,39.84,39.87,39.66,39.66,71693.0,33.756,33.7814,33.6034,33.6034,71693.0
2020-03-20 14:30:00,39.65,40.04,39.65,39.74,88676.0,33.595,33.9254,33.595,33.6712,88676.0
2020-03-20 14:35:00,39.78,39.8,39.15,39.38,173022.0,33.7051,33.7221,33.1713,33.3662,173022.0
2020-03-20 14:40:00,39.43,39.51,39.22,39.39,48765.0,33.4086,33.4764,33.2306,33.3747,48765.0
2020-03-20 14:45:00,39.39,39.85,39.37,39.5,110944.0,33.3747,33.7644,33.3577,33.4679,110944.0
2020-03-20 14:50:00,39.5,39.91,39.46,39.49,95011.0,33.4679,33.8153,33.434,33.4594,95011.0
2020-03-20 14:55:00,39.53,39.61,39.24,39.4,53893.0,33.4933,33.5611,33.2476,33.3832,53893.0
2020-03-20 15:00:00,39.39,39.95,39.33,39.36,56563.0,33.3747,33.8492,33.3238,33.3493,56563.0
2020-03-20 15:05:00,39.33,39.86,39.29,39.63,75018.0,33.3238,33.7729,33.2899,33.578,75018.0
2020-03-20 15:10:00,39.66,39.66,39.26,39.48,62571.0,33.6034,33.6034,33.2645,33.4509,62571.0
2020-03-20 15:15:00,39.44,39.66,39.2,39.66,86599.0,33.417,33.6034,33.2137,33.6034,86599.0
2020-03-20 15:20:00,39.66,39.8,39.43,39.64,57307.0,33.6034,33.7221,33.4086,33.5865,57307.0
2020-03-20 15:25:00,39.64,40.59,39.49,40.35,113429.0,33.5865,34.3914,33.4594,34.1881,113429.0
2020-03-20 15:30:00,40.37,40.75,40.17,40.74,106118.0,34.205,34.527,34.0356,34.5185,106118.0
2020-03-20 15:35:00,40.75,40.85,40.03,40.14,147410.0,34.527,34.6117,33.9169,34.0101,147410.0
2020-03-20 15:40:00,40.12,40.54,39.87,40.27,168407.0,33.9932,34.3491,33.7814,34.1203,168407.0
2020-03-20 15:45:00,40.27,40.34,39.74,39.87,213370.0,34.1203,34.1796,33.6712,33.7814,213370.0
2020-03-20 15:50:00,39.89,40.3,39.72,40.06,353799.0,33.7983,34.1457,33.6543,33.9424,353799.0
2020-03-20 15:55:00,40.05,40.65,39.82,40.59,837951.0,33.9339,34.4423,33.739,34.3914,837951.0
2020-03-23 09:30:00,41.0,41.67,40.39,41.02,321970.0,34.7388,35.3065,34.222,34.7558,321970.0
2020-03-23 09:35:00,41.11,42.25,40.61,40.69,217003.0,34.832,35.7979,34.4084,34.4762,217003.0
2020-03-23 09:40:00,40.59,41.59,40.56,41.4,102665.0,34.3914,35.2387,34.366,35.0777,102665.0
2020-03-23 09:45:00,41.38,41.95,40.63,41.6,118181.0,35.0608,35.5437,34.4253,35.2472,118181.0
2020-03-23 09:50:00,41.63,42.26,41.01,42.25,128437.0,35.2726,35.8064,34.7473,35.7979,128437.0
2020-03-23 09:55:00,42.25,42.8,42.11,42.13,129762.0,35.7979,36.2639,35.6793,35.6962,129762.0
2020-03-23 10:00:00,42.11,42.47,41.83,41.92,126219.0,35.6793,35.9843,35.4421,35.5183,126219.0
2020-03-23 10:05:00,41.94,42.33,41.68,41.84,128490.0,35.5353,35.8657,35.315,35.4505,128490.0
2020-03-23 10:10:00,41.85,42.18,41.67,41.97,305997.0,35.459,35.7386,35.3065,35.5607,305997.0
2020-03-23 10:15:00,42.0,42.06,41.48,41.69,184356.0,35.5861,35.6369,35.1455,35.3234,184356.0
2020-03-23 10:20:00,41.69,42.06,41.35,41.75,131632.0,35.3234,35.6369,35.0354,35.3743,131632.0
2020-03-23 10:25:00,41.81,42.17,41.77,41.79,70846.0,35.4251,35.7301,35.3912,35.4082,70846.0
2020-03-23 10:30:00,41.79,42.17,41.75,42.05,70661.0,35.4082,35.7301,35.3743,35.6285,70661.0
2020-03-23 10:35:00,42.02,42.21,41.85,42.06,72327.0,35.603,35.764,35.459,35.6369,72327.0
2020-03-23 10:40:00,42.05,42.48,42.0,42.32,122964.0,35.6285,35.9928,35.5861,35.8572,122964.0
2020-03-23 10:45:00,42.31,42.48,41.76,42.1,145917.0,35.8488,35.9928,35.3828,35.6708,145917.0
2020-03-23 10:50:00,42.11,42.23,41.87,42.01,115106.0,35.6793,35.781,35.476,35.5946,115106.0
2020-03-23 10:55:00,41.99,42.15,41.82,41.97,135579.0,35.5776,35.7132,35.4336,35.5607,135579.0
2020-03-23 11:00:00,41.97,42.4,41.97,42.16,77693.0,35.5607,35.925,35.5607,35.7217,77693.0
2020-03-23 11:05:00,42.14,42.82,42.04,42.68,179596.0,35.7047,36.2809,35.62,36.1623,179596.0
2020-03-23 11:10:00,42.68,42.84,42.55,42.74,93944.0,36.1623,36.2978,36.0521,36.2131,93944.0
2020-03-23 11:15:00,42.84,43.17,42.79,42.95,78578.0,36.2978,36.5774,36.2555,36.391,78578.0
2020-03-23 11:20:00,42.95,43.17,42.76,42.94,115311.0,36.391,36.5774,36.23,36.3826,115311.0
2020-03-23 11:25:00,42.94,43.43,42.89,43.25,125659.0,36.3826,36.7977,36.3402,36.6452,125659.0
2020-03-23 11:30:00,43.3,43.48,43.19,43.42,71166.0,36.6876,36.8401,36.5944,36.7892,71166.0
2020-03-23 11:35:00,43.37,43.45,42.83,42.91,90927.0,36.7469,36.8147,36.2893,36.3571,90927.0
2020-03-23 11:40:00,42.9,42.99,42.46,42.56,109321.0,36.3487,36.4249,35.9759,36.0606,109321.0
2020-03-23 11:45:00,42.56,42.85,42.4,42.84,158228.0,36.0606,36.3063,35.925,36.2978,158228.0
2020-03-23 11:50:00,42.85,43.2,42.68,42.88,126588.0,36.3063,36.6028,36.1623,36.3317,126588.0
2020-03-23 11:55:00,42.9,43.24,42.88,43.0,94487.0,36.3487,36.6367,36.3317,36.4334,94487.0
2020-03-23 12:00:00,42.98,43.11,42.7,42.71,80003.0,36.4164,36.5266,36.1792,36.1877,80003.0
2020-03-23 12:05:00,42.72,42.86,42.41,42.41,62930.0,36.1961,36.3148,35.9335,35.9335,62930.0
2020-03-23 12:10:00,42.43,42.79,42.22,42.56,77018.0,35.9504,36.2555,35.7725,36.0606,77018.0
2020-03-23 12:15:00,42.53,42.93,42.48,42.68,59598.0,36.0352,36.3741,35.9928,36.1623,59598.0
2020-03-23 12:20:00,42.71,42.83,42.48,42.61,38597.0,36.1877,36.2893,35.9928,36.1029,38597.0
2020-03-23 12:25:00,42.63,42.84,42.51,42.69,83342.0,36.1199,36.2978,36.0182,36.1707,83342.0
2020-03-23 12:30:00,42.73,42.75,42.2,42.59,93319.0,36.2046,36.2216,35.7556,36.086,93319.0
2020-03-23 12:35:00,42.58,42.67,42.3,42.49,62066.0,36.0775,36.1538,35.8403,36.0013,62066.0
2020-03-23 12:40:00,42.53,42.83,42.45,42.82,65922.0,36.0352,36.2893,35.9674,36.2809,65922.0
2020-03-23 12:45:00,42.85,43.12,42.75,43.02,80356.0,36.3063,36.5351,36.2216,36.4503,80356.0
2020-03-23 12:50:00,43.04,43.22,42.96,43.16,69443.0,36.4673,36.6198,36.3995,36.569,69443.0
2020-03-23 12:55:00,43.12,43.39,43.05,43.21,57818.0,36.5351,36.7638,36.4758,36.6113,57818.0
2020-03-23 13:00:00,43.24,43.41,43.14,43.29,75573.0,36.6367,36.7808,36.552,36.6791,75573.0
2020-03-23 13:05:00,43.28,43.38,43.07,43.38,68672.0,36.6706,36.7554,36.4927,36.7554,68672.0
2020-03-23 13:10:00,43.39,43.95,43.3,43.58,114440.0,36.7638,37.2383,36.6876,36.9248,114440.0
2020-03-23 13:15:00,43.61,43.75,43.47,43.67,54855.0,36.9502,37.0689,36.8316,37.0011,54855.0
2020-03-23 13:20:00,43.67,43.88,43.36,43.63,69856.0,37.0011,37.179,36.7384,36.9672,69856.0
2020-03-23 13:25:00,43.64,43.75,43.17,43.3,59268.0,36.9757,37.0689,36.5774,36.6876,59268.0
2020-03-23 13:30:00,43.26,43.3,42.72,43.3,70107.0,36.6537,36.6876,36.1961,36.6876,70107.0
2020-03-23 13:35:00,43.27,43.27,42.93,43.14,44816.0,36.6622,36.6622,36.3741,36.552,44816.0
2020-03-23 13:40:00,43.17,43.5,42.82,43.1,83013.0,36.5774,36.857,36.2809,36.5181,83013.0
2020-03-23 13:45:00,43.11,43.77,43.11,43.61,55005.0,36.5266,37.0858,36.5266,36.9502,55005.0
2020-03-23 13:50:00,43.67,43.77,43.47,43.69,69295.0,37.0011,37.0858,36.8316,37.018,69295.0
2020-03-23 13:55:00,43.59,43.65,43.0,43.22,60356.0,36.9333,36.9841,36.4334,36.6198,60356.0
2020-03-23 14:00:00,43.25,43.29,42.61,42.68,61838.0,36.6452,36.6791,36.1029,36.1623,61838.0
2020-03-23 14:05:00,42.65,42.97,42.28,42.28,54081.0,36.1368,36.408,35.8233,35.8233,54081.0
2020-03-23 14:10:00,42.31,42.7,42.19,42.51,65516.0,35.8488,36.1792,35.7471,36.0182,65516.0
2020-03-23 14:15:00,42.52,42.85,42.44,42.49,64040.0,36.0267,36.3063,35.9589,36.0013,64040.0
2020-03-23 14:20:00,42.45,42.87,42.11,42.81,60828.0,35.9674,36.3232,35.6793,36.2724,60828.0
2020-03-23 14:25:00,42.82,43.13,42.57,42.97,61660.0,36.2809,36.5435,36.0691,36.408,61660.0
2020-03-23 14:30:00,42.95,43.31,42.75,43.16,101364.0,36.391,36.696,36.2216,36.569,101364.0
2020-03-23 14:35:00,43.16,43.3,42.9,42.96,68811.0,36.569,36.6876,36.3487,36.3995,68811.0
2020-03-23 14:40:00,42.96,43.47,42.96,43.38,69887.0,36.3995,36.8316,36.3995,36.7554,69887.0
2020-03-23 14:45:00,43.42,43.75,43.21,43.65,96488.0,36.7892,37.0689,36.6113,36.9841,96488.0
2020-03-23 14:50:00,43.6,43.61,42.96,43.19,73139.0,36.9418,36.9502,36.3995,36.5944,73139.0
2020-03-23 14:55:00,43.22,43.31,42.96,43.04,72591.0,36.6198,36.696,36.3995,36.4673,72591.0
2020-03-23 15:00:00,43.02,43.33,42.76,43.12,81459.0,36.4503,36.713,36.23,36.5351,81459.0
2020-03-23 15:05:00,43.17,43.2,42.71,42.8,88238.0,36.5774,36.6028,36.1877,36.2639,88238.0
2020-03-23 15:10:00,42.8,43.2,42.71,43.19,67643.0,36.2639,36.6028,36.1877,36.5944,67643.0
2020-03-23 15:15:00,43.17,43.46,42.92,42.92,83463.0,36.5774,36.8231,36.3656,36.3656,83463.0
2020-03-23 15:20:00,42.95,43.24,42.72,42.91,89703.0,36.391,36.6367,36.1961,36.3571,89703.0
2020-03-23 15:25:00,42.91,43.12,42.73,42.86,98285.0,36.3571,36.5351,36.2046,36.3148,98285.0
2020-03-23 15:30:00,42.85,43.42,42.81,43.24,138533.0,36.3063,36.7892,36.2724,36.6367,138533.0
2020-03-23 15:35:00,43.26,43.39,42.85,42.85,133662.0,36.6537,36.7638,36.3063,36.3063,133662.0
2020-03-23 15:40:00,42.86,43.08,42.35,42.46,151800.0,36.3148,36.5012,35.8827,35.9759,151800.0
2020-03-23 15:45:00,42.49,42.81,42.14,42.16,174534.0,36.0013,36.2724,35.7047,35.7217,174534.0
2020-03-23 15:50:00,42.14,42.99,42.02,42.6,312041.0,35.7047,36.4249,35.603,36.0945,312041.0
2020-03-23 15:55:00,42.59,42.73,41.51,41.66,719190.0,36.086,36.2046,35.1709,35.298,719190.0
2020-03-24 09:30:00,45.12,45.72,44.7,45.33,446253.0,38.2296,38.738,37.8738,38.4076,446253.0
2020-03-24 09:35:00,45.38,45.94,45.05,45.21,322105.0,38.4499,38.9244,38.1703,38.3059,322105.0
2020-03-24 09:40:00,45.22,45.37,44.61,44.64,145258.0,38.3144,38.4415,37.7975,37.8229,145258.0
2020-03-24 09:45:00,44.68,44.87,44.37,44.81,152038.0,37.8568,38.0178,37.5942,37.967,152038.0
2020-03-24 09:50:00,44.76,44.77,44.1,44.21,203743.0,37.9246,37.9331,37.3654,37.4586,203743.0
2020-03-24 09:55:00,44.19,44.56,44.02,44.19,135377.0,37.4417,37.7552,37.2976,37.4417,135377.0
2020-03-24 10:00:00,44.21,44.54,43.66,43.75,124651.0,37.4586,37.7382,36.9926,37.0689,124651.0
2020-03-24 10:05:00,43.73,44.23,43.61,43.91,179321.0,37.0519,37.4756,36.9502,37.2044,179321.0
2020-03-24 10:10:00,43.91,44.87,43.66,44.73,140705.0,37.2044,38.0178,36.9926,37.8992,140705.0
2020-03-24 10:15:00,44.72,44.9,44.33,44.86,153650.0,37.8907,38.0432,37.5603,38.0093,153650.0
2020-03-24 10:20:00,44.89,45.12,44.65,44.76,140570.0,38.0348,38.2296,37.8314,37.9246,140570.0
2020-03-24 10:25:00,44.77,44.99,44.57,44.8,133268.0,37.9331,38.1195,37.7636,37.9585,133268.0
2020-03-24 10:30:00,44.82,45.13,44.74,44.87,203929.0,37.9755,38.2381,37.9077,38.0178,203929.0
2020-03-24 10:35:00,44.84,45.3,44.53,45.11,127099.0,37.9924,38.3822,37.7297,38.2212,127099.0
2020-03-24 10:40:00,45.13,45.4,44.97,45.26,101145.0,38.2381,38.4669,38.1025,38.3483,101145.0
2020-03-24 10:45:00,45.26,45.37,44.97,45.17,82220.0,38.3483,38.4415,38.1025,38.272,82220.0
2020-03-24 10:50:00,45.17,45.45,44.9,45.41,62001.0,38.272,38.5092,38.0432,38.4754,62001.0
2020-03-24 10:55:00,45.42,45.56,45.17,45.48,87236.0,38.4838,38.6024,38.272,38.5347,87236.0
2020-03-24 11:00:00,45.53,45.53,45.15,45.35,46415.0,38.577,38.577,38.2551,38.4245,46415.0
2020-03-24 11:05:00,45.33,45.45,45.16,45.4,73242.0,38.4076,38.5092,38.2635,38.4669,73242.0
2020-03-24 11:10:00,45.39,45.59,45.21,45.38,71678.0,38.4584,38.6279,38.3059,38.4499,71678.0
2020-03-24 11:15:00,45.38,45.62,45.23,45.62,73862.0,38.4499,38.6533,38.3228,38.6533,73862.0
2020-03-24 11:20:00,45.61,45.62,45.29,45.35,72184.0,38.6448,38.6533,38.3737,38.4245,72184.0
2020-03-24 11:25:00,45.4,45.51,45.28,45.44,89851.0,38.4669,38.5601,38.3652,38.5008,89851.0
2020-03-24 11:30:00,45.42,45.6,45.39,45.48,109358.0,38.4838,38.6363,38.4584,38.5347,109358.0
2020-03-24 11:35:00,45.46,45.98,45.44,45.97,89980.0,38.5177,38.9583,38.5008,38.9498,89980.0
2020-03-24 11:40:00,45.95,46.56,45.91,46.41,138296.0,38.9329,39.4497,38.899,39.3226,138296.0
2020-03-24 11:45:00,46.4,46.55,46.24,46.43,84442.0,39.3142,39.4413,39.1786,39.3396,84442.0
2020-03-24 11:50:00,46.41,46.54,46.26,46.41,90975.0,39.3226,39.4328,39.1955,39.3226,90975.0
2020-03-24 11:55:00,46.41,46.65,46.38,46.46,101358.0,39.3226,39.526,39.2972,39.365,101358.0
2020-03-24 12:00:00,46.52,46.6,46.26,46.28,102865.0,39.4158,39.4836,39.1955,39.2125,102865.0
2020-03-24 12:05:00,46.27,46.28,45.9,46.02,101755.0,39.204,39.2125,38.8905,38.9922,101755.0
2020-03-24 12:10:00,46.03,46.22,45.78,46.03,57029.0,39.0007,39.1617,38.7888,39.0007,57029.0
2020-03-24 12:15:00,46.02,46.47,45.99,46.37,50885.0,38.9922,39.3735,38.9668,39.2887,50885.0
2020-03-24 12:20:00,46.36,46.56,46.29,46.48,97434.0,39.2803,39.4497,39.221,39.3819,97434.0
2020-03-24 12:25:00,46.5,46.9,46.45,46.87,111665.0,39.3989,39.7378,39.3565,39.7124,111665.0
2020-03-24 12:30:00,46.88,46.96,46.74,46.9,127202.0,39.7209,39.7886,39.6022,39.7378,127202.0
2020-03-24 12:35:00,46.94,47.26,46.75,47.18,132554.0,39.7717,40.0428,39.6107,39.9751,132554.0
2020-03-24 12:40:00,47.21,47.32,47.04,47.2,79549.0,40.0005,40.0937,39.8564,39.992,79549.0
2020-03-24 12:45:00,47.19,47.22,46.92,46.94,78288.0,39.9835,40.0089,39.7548,39.7717,78288.0
2020-03-24 12:50:00,46.94,47.26,46.88,46.97,82969.0,39.7717,40.0428,39.7209,39.7971,82969.0
2020-03-24 12:55:00,46.99,47.07,46.83,46.87,58696.0,39.8141,39.8818,39.6785,39.7124,58696.0
2020-03-24 13:00:00,46.89,46.9,46.56,46.56,81817.0,39.7293,39.7378,39.4497,39.4497,81817.0
2020-03-24 13:05:00,46.52,46.84,46.43,46.77,81673.0,39.4158,39.687,39.3396,39.6277,81673.0
2020-03-24 13:10:00,46.78,46.95,46.7,46.79,83859.0,39.6361,39.7802,39.5684,39.6446,83859.0
2020-03-24 13:15:00,46.77,46.8,46.44,46.75,57606.0,39.6277,39.6531,39.3481,39.6107,57606.0
2020-03-24 13:20:00,46.74,47.17,46.58,46.95,56225.0,39.6022,39.9666,39.4667,39.7802,56225.0
2020-03-24 13:25:00,46.93,47.27,46.91,47.21,79386.0,39.7632,40.0513,39.7463,40.0005,79386.0
2020-03-24 13:30:00,47.24,47.59,47.12,47.47,103394.0,40.0259,40.3224,39.9242,40.2208,103394.0
2020-03-24 13:35:00,47.44,47.56,47.23,47.46,53081.0,40.1953,40.297,40.0174,40.2123,53081.0
2020-03-24 13:40:00,47.47,47.58,47.35,47.46,66422.0,40.2208,40.314,40.1191,40.2123,66422.0
2020-03-24 13:45:00,47.46,47.61,46.93,47.12,62109.0,40.2123,40.3394,39.7632,39.9242,62109.0
2020-03-24 13:50:00,47.13,47.17,46.39,46.64,95038.0,39.9327,39.9666,39.3057,39.5175,95038.0
2020-03-24 13:55:00,46.61,46.61,46.23,46.35,97399.0,39.4921,39.4921,39.1701,39.2718,97399.0
2020-03-24 14:00:00,46.34,46.4,46.09,46.11,86599.0,39.2633,39.3142,39.0515,39.0685,86599.0
2020-03-24 14:05:00,46.13,46.52,46.1,46.52,66660.0,39.0854,39.4158,39.06,39.4158,66660.0
2020-03-24 14:10:00,46.55,46.57,46.2,46.35,92457.0,39.4413,39.4582,39.1447,39.2718,92457.0
2020-03-24 14:15:00,46.33,46.5,46.27,46.34,73667.0,39.2549,39.3989,39.204,39.2633,73667.0
2020-03-24 14:20:00,46.34,46.94,46.3,46.77,120049.0,39.2633,39.7717,39.2294,39.6277,120049.0
2020-03-24 14:25:00,46.77,46.98,46.62,46.81,79466.0,39.6277,39.8056,39.5006,39.6616,79466.0
2020-03-24 14:30:00,46.81,47.0,46.6,46.94,83661.0,39.6616,39.8225,39.4836,39.7717,83661.0
2020-03-24 14:35:00,46.95,47.0,46.68,46.72,85452.0,39.7802,39.8225,39.5514,39.5853,85452.0
2020-03-24 14:40:00,46.77,46.82,46.51,46.73,61823.0,39.6277,39.67,39.4074,39.5938,61823.0
2020-03-24 14:45:00,46.73,46.75,46.55,46.63,52841.0,39.5938,39.6107,39.4413,39.509,52841.0
2020-03-24 14:50:00,46.61,46.81,46.51,46.81,63858.0,39.4921,39.6616,39.4074,39.6616,63858.0
2020-03-24 14:55:00,46.81,47.12,46.69,47.12,75928.0,39.6616,39.9242,39.5599,39.9242,75928.0
2020-03-24 15:00:00,47.1,47.23,47.0,47.15,77493.0,39.9073,40.0174,39.8225,39.9496,77493.0
2020-03-24 15:05:00,47.16,47.48,47.14,47.28,91588.0,39.9581,40.2292,39.9412,40.0598,91588.0
2020-03-24 15:10:00,47.29,47.43,47.15,47.38,69098.0,40.0683,40.1869,39.9496,40.1445,69098.0
2020-03-24 15:15:00,47.4,47.47,47.15,47.2,87482.0,40.1615,40.2208,39.9496,39.992,87482.0
2020-03-24 15:20:00,47.2,47.22,46.93,46.99,101153.0,39.992,40.0089,39.7632,39.8141,101153.0
2020-03-24 15:25:00,47.04,47.2,46.67,47.17,100847.0,39.8564,39.992,39.5429,39.9666,100847.0
2020-03-24 15:30:00,47.23,47.42,47.11,47.28,117022.0,40.0174,40.1784,39.9157,40.0598,117022.0
2020-03-24 15:35:00,47.25,47.86,47.19,47.8,156050.0,40.0344,40.5512,39.9835,40.5004,156050.0
2020-03-24 15:40:00,47.8,48.16,47.75,47.92,186388.0,40.5004,40.8054,40.458,40.602,186388.0
2020-03-24 15:45:00,47.86,47.86,47.09,47.5,181733.0,40.5512,40.5512,39.8988,40.2462,181733.0
2020-03-24 15:50:00,47.46,48.3,47.15,48.12,392354.0,40.2123,40.924,39.9496,40.7715,392354.0
2020-03-24 15:55:00,48.12,48.24,47.22,47.44,562129.0,40.7715,40.8732,40.0089,40.1953,562129.0
2020-03-25 09:30:00,47.15,47.26,46.5,47.18,374731.0,39.9496,40.0428,39.3989,39.9751,374731.0
2020-03-25 09:35:00,47.12,47.36,46.19,47.36,210929.0,39.9242,40.1276,39.1362,40.1276,210929.0
2020-03-25 09:40:00,47.29,47.5,46.58,46.71,96841.0,40.0683,40.2462,39.4667,39.5768,96841.0
2020-03-25 09:45:00,46.7,46.83,46.33,46.48,79211.0,39.5684,39.6785,39.2549,39.3819,79211.0
2020-03-25 09:50:00,46.48,47.17,46.15,46.44,113346.0,39.3819,39.9666,39.1023,39.3481,113346.0
2020-03-25 09:55:00,46.42,46.44,45.27,45.35,114026.0,39.3311,39.3481,38.3567,38.4245,114026.0
2020-03-25 10:00:00,45.37,46.32,45.3,46.16,142549.0,38.4415,39.2464,38.3822,39.1108,142549.0
2020-03-25 10:05:00,46.21,46.96,46.19,46.93,123330.0,39.1532,39.7886,39.1362,39.7632,123330.0
2020-03-25 10:10:00,46.9,47.02,46.41,46.8,146547.0,39.7378,39.8395,39.3226,39.6531,146547.0
2020-03-25 10:15:00,46.79,47.29,46.76,47.08,105370.0,39.6446,40.0683,39.6192,39.8903,105370.0
2020-03-25 10:20:00,47.09,47.4,47.0,47.06,95823.0,39.8988,40.1615,39.8225,39.8734,95823.0
2020-03-25 10:25:00,47.08,47.24,46.66,46.66,101987.0,39.8903,40.0259,39.5345,39.5345,101987.0
2020-03-25 10:30:00,46.7,46.81,45.57,46.01,132970.0,39.5684,39.6616,38.6109,38.9837,132970.0
2020-03-25 10:35:00,46.01,46.54,45.85,46.29,100598.0,38.9837,39.4328,38.8482,39.221,100598.0
2020-03-25 10:40:00,46.3,46.49,45.84,45.84,122675.0,39.2294,39.3904,38.8397,38.8397,122675.0
2020-03-25 10:45:00,45.84,46.14,45.53,45.64,61476.0,38.8397,39.0939,38.577,38.6702,61476.0
2020-03-25 10:50:00,45.64,46.0,45.51,45.82,49711.0,38.6702,38.9753,38.5601,38.8227,49711.0
2020-03-25 10:55:00,45.76,45.87,45.47,45.71,70894.0,38.7719,38.8651,38.5262,38.7295,70894.0
2020-03-25 11:00:00,45.73,45.8,45.41,45.79,76114.0,38.7465,38.8058,38.4754,38.7973,76114.0
2020-03-25 11:05:00,45.76,46.17,45.6,46.16,100011.0,38.7719,39.1193,38.6363,39.1108,100011.0
2020-03-25 11:10:00,46.16,46.5,45.86,46.08,153856.0,39.1108,39.3989,38.8566,39.043,153856.0
2020-03-25 11:15:00,46.07,46.57,46.07,46.43,67487.0,39.0346,39.4582,39.0346,39.3396,67487.0
2020-03-25 11:20:00,46.38,46.43,46.09,46.11,51308.0,39.2972,39.3396,39.0515,39.0685,51308.0
2020-03-25 11:25:00,46.09,46.44,46.08,46.29,66103.0,39.0515,39.3481,39.043,39.221,66103.0
2020-03-25 11:30:00,46.28,46.43,46.04,46.09,50784.0,39.2125,39.3396,39.0091,39.0515,50784.0
2020-03-25 11:35:00,46.06,46.12,45.71,45.87,70077.0,39.0261,39.0769,38.7295,38.8651,70077.0
2020-03-25 11:40:00,45.93,45.95,45.53,45.53,69413.0,38.9159,38.9329,38.577,38.577,69413.0
2020-03-25 11:45:00,45.55,46.05,45.5,45.81,119348.0,38.594,39.0176,38.5516,38.8143,119348.0
2020-03-25 11:50:00,45.83,46.1,45.8,46.1,39304.0,38.8312,39.06,38.8058,39.06,39304.0
2020-03-25 11:55:00,46.12,46.4,46.03,46.35,92315.0,39.0769,39.3142,39.0007,39.2718,92315.0
2020-03-25 12:00:00,46.32,47.0,46.3,46.78,86801.0,39.2464,39.8225,39.2294,39.6361,86801.0
2020-03-25 12:05:00,46.79,46.96,46.49,46.64,92619.0,39.6446,39.7886,39.3904,39.5175,92619.0
2020-03-25 12:10:00,46.65,47.02,46.56,47.0,76076.0,39.526,39.8395,39.4497,39.8225,76076.0
2020-03-25 12:15:00,47.0,47.28,46.82,47.18,88751.0,39.8225,40.0598,39.67,39.9751,88751.0
2020-03-25 12:20:00,47.19,47.4,47.15,47.16,86511.0,39.9835,40.1615,39.9496,39.9581,86511.0
2020-03-25 12:25:00,47.17,47.39,47.12,47.38,70744.0,39.9666,40.153,39.9242,40.1445,70744.0
2020-03-25 12:30:00,47.38,47.4,47.22,47.4,78822.0,40.1445,40.1615,40.0089,40.1615,78822.0
2020-03-25 12:35:00,47.4,47.87,47.3,47.84,129743.0,40.1615,40.5597,40.0767,40.5343,129743.0
2020-03-25 12:40:00,47.82,48.16,47.75,48.06,111414.0,40.5173,40.8054,40.458,40.7207,111414.0
2020-03-25 12:45:00,48.05,48.19,47.51,47.65,122683.0,40.7122,40.8308,40.2547,40.3733,122683.0
2020-03-25 12:50:00,47.61,48.18,47.6,47.91,65193.0,40.3394,40.8223,40.3309,40.5936,65193.0
2020-03-25 12:55:00,47.9,48.25,47.87,48.07,62068.0,40.5851,40.8816,40.5597,40.7291,62068.0
2020-03-25 13:00:00,48.09,48.18,47.92,47.92,42089.0,40.7461,40.8223,40.602,40.602,42089.0
2020-03-25 13:05:00,47.91,48.27,47.89,48.25,47981.0,40.5936,40.8986,40.5766,40.8816,47981.0
2020-03-25 13:10:00,48.23,48.42,48.02,48.07,99144.0,40.8647,41.0257,40.6868,40.7291,99144.0
2020-03-25 13:15:00,48.12,48.43,48.11,48.29,57525.0,40.7715,41.0342,40.763,40.9155,57525.0
2020-03-25 13:20:00,48.29,48.7,48.13,48.58,86070.0,40.9155,41.2629,40.78,41.1613,86070.0
2020-03-25 13:25:00,48.55,48.58,48.17,48.58,72075.0,41.1358,41.1613,40.8139,41.1613,72075.0
2020-03-25 13:30:00,48.57,48.57,47.87,47.9,67222.0,41.1528,41.1528,40.5597,40.5851,67222.0
2020-03-25 13:35:00,47.86,48.29,47.86,48.19,64533.0,40.5512,40.9155,40.5512,40.8308,64533.0
2020-03-25 13:40:00,48.2,48.34,47.9,48.31,77126.0,40.8393,40.9579,40.5851,40.9325,77126.0
2020-03-25 13:45:00,48.29,48.32,48.1,48.19,64369.0,40.9155,40.941,40.7546,40.8308,64369.0
2020-03-25 13:50:00,48.16,48.35,47.67,47.67,82985.0,40.8054,40.9664,40.3902,40.3902,82985.0
2020-03-25 13:55:00,47.65,47.93,47.51,47.63,70061.0,40.3733,40.6105,40.2547,40.3563,70061.0
2020-03-25 14:00:00,47.68,47.7,47.27,47.37,64431.0,40.3987,40.4156,40.0513,40.136,64431.0
2020-03-25 14:05:00,47.39,47.39,46.93,47.14,67697.0,40.153,40.153,39.7632,39.9412,67697.0
2020-03-25 14:10:00,47.1,47.66,47.02,47.64,73795.0,39.9073,40.3817,39.8395,40.3648,73795.0
2020-03-25 14:15:00,47.67,47.94,47.52,47.65,72396.0,40.3902,40.619,40.2631,40.3733,72396.0
2020-03-25 14:20:00,47.62,47.74,47.5,47.68,41224.0,40.3479,40.4495,40.2462,40.3987,41224.0
2020-03-25 14:25:00,47.7,47.75,47.46,47.48,68067.0,40.4156,40.458,40.2123,40.2292,68067.0
2020-03-25 14:30:00,47.53,47.56,47.21,47.31,72960.0,40.2716,40.297,40.0005,40.0852,72960.0
2020-03-25 14:35:00,47.32,47.46,47.11,47.46,61395.0,40.0937,40.2123,39.9157,40.2123,61395.0
2020-03-25 14:40:00,47.43,47.44,47.14,47.21,79473.0,40.1869,40.1953,39.9412,40.0005,79473.0
2020-03-25 14:45:00,47.21,47.37,47.08,47.23,67688.0,40.0005,40.136,39.8903,40.0174,67688.0
2020-03-25 14:50:00,47.24,47.35,46.81,46.98,59818.0,40.0259,40.1191,39.6616,39.8056,59818.0
2020-03-25 14:55:00,46.95,47.25,46.85,47.12,58644.0,39.7802,40.0344,39.6954,39.9242,58644.0
2020-03-25 15:00:00,47.14,47.9,47.1,47.9,118722.0,39.9412,40.5851,39.9073,40.5851,118722.0
2020-03-25 15:05:00,47.91,48.03,47.7,47.75,87088.0,40.5936,40.6952,40.4156,40.458,87088.0
2020-03-25 15:10:00,47.73,47.73,47.47,47.56,69624.0,40.4411,40.4411,40.2208,40.297,69624.0
2020-03-25 15:15:00,47.6,48.24,47.55,48.22,134060.0,40.3309,40.8732,40.2885,40.8562,134060.0
2020-03-25 15:20:00,48.24,48.84,48.22,48.8,149552.0,40.8732,41.3815,40.8562,41.3477,149552.0
2020-03-25 15:25:00,48.82,48.95,48.41,48.73,140596.0,41.3646,41.4748,41.0172,41.2883,140596.0
2020-03-25 15:30:00,48.71,48.83,48.44,48.48,115800.0,41.2714,41.3731,41.0426,41.0765,115800.0
2020-03-25 15:35:00,48.45,48.88,48.38,48.55,151372.0,41.0511,41.4154,40.9918,41.1358,151372.0
2020-03-25 15:40:00,48.58,48.83,48.53,48.74,194035.0,41.1613,41.3731,41.1189,41.2968,194035.0
2020-03-25 15:45:00,48.74,48.74,48.41,48.51,232855.0,41.2968,41.2968,41.0172,41.1019,232855.0
2020-03-25 15:50:00,48.51,48.51,47.42,47.88,318700.0,41.1019,41.1019,40.1784,40.5682,318700.0
2020-03-25 15:55:00,47.88,48.2,47.29,47.54,517074.0,40.5682,40.8393,40.0683,40.2801,517074.0
2020-03-26 09:30:00,48.19,49.6,48.19,49.01,276304.0,40.8308,42.0255,40.8308,41.5256,276304.0
2020-03-26 09:35:00,48.91,49.74,48.77,49.51,152841.0,41.4409,42.1441,41.3222,41.9492,152841.0
2020-03-26 09:40:00,49.52,49.88,49.25,49.5,186007.0,41.9577,42.2627,41.7289,41.9408,186007.0
2020-03-26 09:45:00,49.55,49.72,49.0,49.15,103070.0,41.9831,42.1272,41.5171,41.6442,103070.0
2020-03-26 09:50:00,49.11,49.21,48.83,48.94,133318.0,41.6103,41.695,41.3731,41.4663,133318.0
2020-03-26 09:55:00,48.97,49.63,48.97,49.61,114491.0,41.4917,42.0509,41.4917,42.034,114491.0
2020-03-26 10:00:00,49.63,49.88,49.39,49.83,91656.0,42.0509,42.2627,41.8476,42.2204,91656.0
2020-03-26 10:05:00,49.83,49.94,49.7,49.79,127283.0,42.2204,42.3136,42.1102,42.1865,127283.0
2020-03-26 10:10:00,49.82,49.89,49.44,49.66,90730.0,42.2119,42.2712,41.8899,42.0763,90730.0
2020-03-26 10:15:00,49.63,49.93,49.47,49.88,85604.0,42.0509,42.3051,41.9153,42.2627,85604.0
2020-03-26 10:20:00,49.88,50.1,49.69,50.08,212944.0,42.2627,42.4491,42.1017,42.4322,212944.0
2020-03-26 10:25:00,50.09,50.29,49.67,49.7,91253.0,42.4407,42.6101,42.0848,42.1102,91253.0
2020-03-26 10:30:00,49.75,49.82,49.36,49.6,92140.0,42.1526,42.2119,41.8221,42.0255,92140.0
2020-03-26 10:35:00,49.61,49.66,49.13,49.4,82801.0,42.034,42.0763,41.6273,41.856,82801.0
2020-03-26 10:40:00,49.39,49.51,49.13,49.31,60727.0,41.8476,41.9492,41.6273,41.7798,60727.0
2020-03-26 10:45:00,49.29,49.39,48.97,49.11,90048.0,41.7628,41.8476,41.4917,41.6103,90048.0
2020-03-26 10:50:00,49.08,49.26,48.99,49.19,57457.0,41.5849,41.7374,41.5086,41.6781,57457.0
2020-03-26 10:55:00,49.15,49.2,48.46,48.58,135144.0,41.6442,41.6866,41.0596,41.1613,135144.0
2020-03-26 11:00:00,48.61,48.95,48.48,48.91,68774.0,41.1867,41.4748,41.0765,41.4409,68774.0
2020-03-26 11:05:00,48.91,49.14,48.77,48.85,92868.0,41.4409,41.6357,41.3222,41.39,92868.0
2020-03-26 11:10:00,48.86,48.95,48.55,48.77,53607.0,41.3985,41.4748,41.1358,41.3222,53607.0
2020-03-26 11:15:00,48.77,48.85,48.57,48.72,80792.0,41.3222,41.39,41.1528,41.2799,80792.0
2020-03-26 11:20:00,48.71,48.71,48.33,48.59,74005.0,41.2714,41.2714,40.9494,41.1697,74005.0
2020-03-26 11:25:00,48.59,48.77,48.48,48.72,56213.0,41.1697,41.3222,41.0765,41.2799,56213.0
2020-03-26 11:30:00,48.72,49.0,48.69,48.73,71978.0,41.2799,41.5171,41.2545,41.2883,71978.0
2020-03-26 11:35:00,48.72,48.88,48.6,48.75,80680.0,41.2799,41.4154,41.1782,41.3053,80680.0
2020-03-26 11:40:00,48.75,48.86,48.49,48.53,76980.0,41.3053,41.3985,41.085,41.1189,76980.0
2020-03-26 11:45:00,48.54,48.61,48.17,48.17,110963.0,41.1274,41.1867,40.8139,40.8139,110963.0
2020-03-26 11:50:00,48.2,48.31,47.82,47.88,117343.0,40.8393,40.9325,40.5173,40.5682,117343.0
2020-03-26 11:55:00,47.86,47.87,47.18,47.32,116529.0,40.5512,40.5597,39.9751,40.0937,116529.0
2020-03-26 12:00:00,47.35,47.36,46.96,47.0,133507.0,40.1191,40.1276,39.7886,39.8225,133507.0
2020-03-26 12:05:00,47.01,47.13,46.96,47.01,151651.0,39.831,39.9327,39.7886,39.831,151651.0
2020-03-26 12:10:00,47.02,47.72,47.01,47.65,86529.0,39.8395,40.4326,39.831,40.3733,86529.0
2020-03-26 12:15:00,47.65,47.87,47.41,47.47,122189.0,40.3733,40.5597,40.1699,40.2208,122189.0
2020-03-26 12:20:00,47.5,48.08,47.39,48.03,90118.0,40.2462,40.7376,40.153,40.6952,90118.0
2020-03-26 12:25:00,48.03,48.33,47.9,48.23,75317.0,40.6952,40.9494,40.5851,40.8647,75317.0
2020-03-26 12:30:00,48.24,48.27,47.78,47.82,72055.0,40.8732,40.8986,40.4834,40.5173,72055.0
2020-03-26 12:35:00,47.81,47.9,47.61,47.7,94032.0,40.5088,40.5851,40.3394,40.4156,94032.0
2020-03-26 12:40:00,47.73,48.01,47.56,48.0,70648.0,40.4411,40.6783,40.297,40.6698,70648.0
2020-03-26 12:45:00,47.98,48.0,47.71,47.85,64262.0,40.6529,40.6698,40.4241,40.5427,64262.0
2020-03-26 12:50:00,47.85,48.03,47.85,47.94,64044.0,40.5427,40.6952,40.5427,40.619,64044.0
2020-03-26 12:55:00,47.9,47.94,47.69,47.82,61082.0,40.5851,40.619,40.4072,40.5173,61082.0
2020-03-26 13:00:00,47.83,47.85,47.43,47.79,137125.0,40.5258,40.5427,40.1869,40.4919,137125.0
2020-03-26 13:05:00,47.79,47.82,47.24,47.35,51120.0,40.4919,40.5173,40.0259,40.1191,51120.0
2020-03-26 13:10:00,47.36,47.75,47.29,47.69,64891.0,40.1276,40.458,40.0683,40.4072,64891.0
2020-03-26 13:15:00,47.69,47.91,47.6,47.76,63578.0,40.4072,40.5936,40.3309,40.4665,63578.0
2020-03-26 13:20:00,47.79,47.83,47.52,47.7,63512.0,40.4919,40.5258,40.2631,40.4156,63512.0
2020-03-26 13:25:00,47.76,47.84,47.57,47.65,41996.0,40.4665,40.5343,40.3055,40.3733,41996.0
2020-03-26 13:30:00,47.67,47.74,47.46,47.6,58102.0,40.3902,40.4495,40.2123,40.3309,58102.0
2020-03-26 13:35:00,47.64,48.04,47.57,48.02,54614.0,40.3648,40.7037,40.3055,40.6868,54614.0
2020-03-26 13:40:00,48.02,48.09,47.86,48.06,51885.0,40.6868,40.7461,40.5512,40.7207,51885.0
2020-03-26 13:45:00,48.04,48.14,47.95,48.09,51315.0,40.7037,40.7884,40.6275,40.7461,51315.0
2020-03-26 13:50:00,48.1,48.23,48.01,48.08,58199.0,40.7546,40.8647,40.6783,40.7376,58199.0
2020-03-26 13:55:00,48.08,48.09,47.87,47.88,95064.0,40.7376,40.7461,40.5597,40.5682,95064.0
2020-03-26 14:00:00,47.9,47.95,47.57,47.92,96606.0,40.5851,40.6275,40.3055,40.602,96606.0
2020-03-26 14:05:00,47.92,47.93,47.42,47.6,91742.0,40.602,40.6105,40.1784,40.3309,91742.0
2020-03-26 14:10:00,47.62,47.72,47.41,47.54,44931.0,40.3479,40.4326,40.1699,40.2801,44931.0
2020-03-26 14:15:00,47.53,47.62,47.38,47.54,57660.0,40.2716,40.3479,40.1445,40.2801,57660.0
2020-03-26 14:20:00,47.5,47.74,47.45,47.63,50966.0,40.2462,40.4495,40.2038,40.3563,50966.0
2020-03-26 14:25:00,47.61,47.81,47.57,47.62,49350.0,40.3394,40.5088,40.3055,40.3479,49350.0
2020-03-26 14:30:00,47.62,47.98,47.59,47.77,79906.0,40.3479,40.6529,40.3224,40.475,79906.0
2020-03-26 14:35:00,47.79,48.03,47.76,48.02,68726.0,40.4919,40.6952,40.4665,40.6868,68726.0
2020-03-26 14:40:00,48.02,48.15,47.9,48.01,43288.0,40.6868,40.7969,40.5851,40.6783,43288.0
2020-03-26 14:45:00,47.98,48.2,47.95,48.1,51684.0,40.6529,40.8393,40.6275,40.7546,51684.0
2020-03-26 14:50:00,48.09,48.34,48.04,48.2,59633.0,40.7461,40.9579,40.7037,40.8393,59633.0
2020-03-26 14:55:00,48.18,48.18,47.72,47.75,69384.0,40.8223,40.8223,40.4326,40.458,69384.0
2020-03-26 15:00:00,47.74,48.07,47.59,47.86,103528.0,40.4495,40.7291,40.3224,40.5512,103528.0
2020-03-26 15:05:00,47.87,47.89,47.38,47.41,56024.0,40.5597,40.5766,40.1445,40.1699,56024.0
2020-03-26 15:10:00,47.4,47.42,47.03,47.17,131494.0,40.1615,40.1784,39.848,39.9666,131494.0
2020-03-26 15:15:00,47.17,47.18,46.92,47.11,82122.0,39.9666,39.9751,39.7548,39.9157,82122.0
2020-03-26 15:20:00,47.12,47.21,47.0,47.05,102377.0,39.9242,40.0005,39.8225,39.8649,102377.0
2020-03-26 15:25:00,47.07,47.39,47.02,47.39,62181.0,39.8818,40.153,39.8395,40.153,62181.0
2020-03-26 15:30:00,47.4,47.71,47.19,47.64,82815.0,40.1615,40.4241,39.9835,40.3648,82815.0
2020-03-26 15:35:00,47.68,47.7,47.24,47.4,106261.0,40.3987,40.4156,40.0259,40.1615,106261.0
2020-03-26 15:40:00,47.41,47.66,47.37,47.62,88121.0,40.1699,40.3817,40.136,40.3479,88121.0
2020-03-26 15:45:00,47.61,47.92,47.43,47.87,155722.0,40.3394,40.602,40.1869,40.5597,155722.0
2020-03-26 15:50:00,47.89,48.66,47.89,48.4,447085.0,40.5766,41.229,40.5766,41.0087,447085.0
2020-03-26 15:55:00,48.4,48.6,48.0,48.25,669958.0,41.0087,41.1782,40.6698,40.8816,669958.0
2020-03-27 09:30:00,47.26,48.27,47.21,48.14,220499.0,40.0428,40.8986,40.0005,40.7884,220499.0
2020-03-27 09:35:00,48.16,48.89,48.08,48.44,120135.0,40.8054,41.4239,40.7376,41.0426,120135.0
2020-03-27 09:40:00,48.45,48.51,47.65,47.78,77248.0,41.0511,41.1019,40.3733,40.4834,77248.0
2020-03-27 09:45:00,47.8,48.11,47.59,47.92,75512.0,40.5004,40.763,40.3224,40.602,75512.0
2020-03-27 09:50:00,47.93,48.4,47.92,47.94,75718.0,40.6105,41.0087,40.602,40.619,75718.0
2020-03-27 09:55:00,47.95,48.26,47.84,47.98,74929.0,40.6275,40.8901,40.5343,40.6529,74929.0
2020-03-27 10:00:00,47.99,48.08,47.63,47.71,79375.0,40.6614,40.7376,40.3563,40.4241,79375.0
2020-03-27 10:05:00,47.71,47.87,47.55,47.67,64861.0,40.4241,40.5597,40.2885,40.3902,64861.0
2020-03-27 10:10:00,47.66,47.84,47.4,47.44,77040.0,40.3817,40.5343,40.1615,40.1953,77040.0
2020-03-27 10:15:00,47.46,47.65,47.34,47.63,139990.0,40.2123,40.3733,40.1106,40.3563,139990.0
2020-03-27 10:20:00,47.62,47.97,47.56,47.83,80990.0,40.3479,40.6444,40.297,40.5258,80990.0
2020-03-27 10:25:00,47.81,48.14,47.69,47.69,65435.0,40.5088,40.7884,40.4072,40.4072,65435.0
2020-03-27 10:30:00,47.69,47.84,47.02,47.05,83027.0,40.4072,40.5343,39.8395,39.8649,83027.0
2020-03-27 10:35:00,47.06,47.39,47.03,47.26,57729.0,39.8734,40.153,39.848,40.0428,57729.0
2020-03-27 10:40:00,47.26,47.69,47.21,47.59,37062.0,40.0428,40.4072,40.0005,40.3224,37062.0
2020-03-27 10:45:00,47.56,48.18,47.53,48.06,66693.0,40.297,40.8223,40.2716,40.7207,66693.0
2020-03-27 10:50:00,48.02,48.42,47.89,48.42,76118.0,40.6868,41.0257,40.5766,41.0257,76118.0
2020-03-27 10:55:00,48.41,48.47,48.1,48.38,80083.0,41.0172,41.0681,40.7546,40.9918,80083.0
2020-03-27 11:00:00,48.38,48.53,48.24,48.39,87322.0,40.9918,41.1189,40.8732,41.0003,87322.0
2020-03-27 11:05:00,48.39,48.45,47.98,48.03,97793.0,41.0003,41.0511,40.6529,40.6952,97793.0
2020-03-27 11:10:00,48.03,48.38,47.9,48.33,85705.0,40.6952,40.9918,40.5851,40.9494,85705.0
2020-03-27 11:15:00,48.33,48.66,48.22,48.41,48758.0,40.9494,41.229,40.8562,41.0172,48758.0
2020-03-27 11:20:00,48.41,48.5,48.16,48.34,53735.0,41.0172,41.0935,40.8054,40.9579,53735.0
2020-03-27 11:25:00,48.33,48.34,48.02,48.19,49541.0,40.9494,40.9579,40.6868,40.8308,49541.0
2020-03-27 11:30:00,48.19,48.3,48.02,48.23,61879.0,40.8308,40.924,40.6868,40.8647,61879.0
2020-03-27 11:35:00,48.22,48.39,48.04,48.07,160449.0,40.8562,41.0003,40.7037,40.7291,160449.0
2020-03-27 11:40:00,48.06,48.38,47.99,48.15,133463.0,40.7207,40.9918,40.6614,40.7969,133463.0
2020-03-27 11:45:00,48.17,48.17,47.8,47.8,60531.0,40.8139,40.8139,40.5004,40.5004,60531.0
2020-03-27 11:50:00,47.82,48.02,47.8,47.89,35180.0,40.5173,40.6868,40.5004,40.5766,35180.0
2020-03-27 11:55:00,47.86,47.91,47.51,47.53,44705.0,40.5512,40.5936,40.2547,40.2716,44705.0
2020-03-27 12:00:00,47.52,47.66,47.37,47.56,66024.0,40.2631,40.3817,40.136,40.297,66024.0
2020-03-27 12:05:00,47.51,47.58,47.35,47.47,43054.0,40.2547,40.314,40.1191,40.2208,43054.0
2020-03-27 12:10:00,47.48,47.52,47.33,47.4,40442.0,40.2292,40.2631,40.1021,40.1615,40442.0
2020-03-27 12:15:00,47.38,47.57,47.29,47.53,45339.0,40.1445,40.3055,40.0683,40.2716,45339.0
2020-03-27 12:20:00,47.53,47.7,47.4,47.45,59936.0,40.2716,40.4156,40.1615,40.2038,59936.0
2020-03-27 12:25:00,47.43,47.69,47.39,47.45,46932.0,40.1869,40.4072,40.153,40.2038,46932.0
2020-03-27 12:30:00,47.43,47.59,47.37,47.55,55620.0,40.1869,40.3224,40.136,40.2885,55620.0
2020-03-27 12:35:00,47.56,47.71,47.5,47.55,35069.0,40.297,40.4241,40.2462,40.2885,35069.0
2020-03-27 12:40:00,47.56,47.69,47.55,47.65,63013.0,40.297,40.4072,40.2885,40.3733,63013.0
2020-03-27 12:45:00,47.64,47.72,47.48,47.51,107042.0,40.3648,40.4326,40.2292,40.2547,107042.0
2020-03-27 12:50:00,47.51,47.67,47.48,47.61,27379.0,40.2547,40.3902,40.2292,40.3394,27379.0
2020-03-27 12:55:00,47.61,47.65,47.47,47.59,33716.0,40.3394,40.3733,40.2208,40.3224,33716.0
2020-03-27 13:00:00,47.56,47.61,47.46,47.47,34369.0,40.297,40.3394,40.2123,40.2208,34369.0
2020-03-27 13:05:00,47.45,47.5,47.13,47.13,61892.0,40.2038,40.2462,39.9327,39.9327,61892.0
2020-03-27 13:10:00,47.14,47.34,47.14,47.26,38792.0,39.9412,40.1106,39.9412,40.0428,38792.0
2020-03-27 13:15:00,47.28,47.32,47.04,47.08,81361.0,40.0598,40.0937,39.8564,39.8903,81361.0
2020-03-27 13:20:00,47.07,47.12,47.04,47.08,49962.0,39.8818,39.9242,39.8564,39.8903,49962.0
2020-03-27 13:25:00,47.09,47.1,46.49,46.59,202573.0,39.8988,39.9073,39.3904,39.4752,202573.0
2020-03-27 13:30:00,46.59,47.02,46.59,46.97,96027.0,39.4752,39.8395,39.4752,39.7971,96027.0
2020-03-27 13:35:00,46.96,47.12,46.78,47.11,56364.0,39.7886,39.9242,39.6361,39.9157,56364.0
2020-03-27 13:40:00,47.14,47.48,47.05,47.26,62664.0,39.9412,40.2292,39.8649,40.0428,62664.0
2020-03-27 13:45:00,47.25,47.27,46.91,47.05,42372.0,40.0344,40.0513,39.7463,39.8649,42372.0
2020-03-27 13:50:00,47.06,47.11,46.68,46.74,56549.0,39.8734,39.9157,39.5514,39.6022,56549.0
2020-03-27 13:55:00,46.73,46.79,46.47,46.52,74893.0,39.5938,39.6446,39.3735,39.4158,74893.0
2020-03-27 14:00:00,46.53,46.62,46.38,46.44,80821.0,39.4243,39.5006,39.2972,39.3481,80821.0
2020-03-27 14:05:00,46.45,46.51,46.31,46.37,50554.0,39.3565,39.4074,39.2379,39.2887,50554.0
2020-03-27 14:10:00,46.35,46.45,46.28,46.45,47364.0,39.2718,39.3565,39.2125,39.3565,47364.0
2020-03-27 14:15:00,46.45,46.57,46.29,46.5,47978.0,39.3565,39.4582,39.221,39.3989,47978.0
2020-03-27 14:20:00,46.49,46.69,46.42,46.65,41471.0,39.3904,39.5599,39.3311,39.526,41471.0
2020-03-27 14:25:00,46.68,46.8,46.62,46.77,37997.0,39.5514,39.6531,39.5006,39.6277,37997.0
2020-03-27 14:30:00,46.78,47.03,46.74,46.92,50891.0,39.6361,39.848,39.6022,39.7548,50891.0
2020-03-27 14:35:00,46.92,47.0,46.77,46.82,37652.0,39.7548,39.8225,39.6277,39.67,37652.0
2020-03-27 14:40:00,46.81,46.85,46.29,46.54,87929.0,39.6616,39.6954,39.221,39.4328,87929.0
2020-03-27 14:45:00,46.54,46.55,46.2,46.45,70704.0,39.4328,39.4413,39.1447,39.3565,70704.0
2020-03-27 14:50:00,46.43,46.79,46.36,46.55,47948.0,39.3396,39.6446,39.2803,39.4413,47948.0
2020-03-27 14:55:00,46.57,46.69,46.5,46.63,47645.0,39.4582,39.5599,39.3989,39.509,47645.0
2020-03-27 15:00:00,46.61,46.63,46.33,46.36,72189.0,39.4921,39.509,39.2549,39.2803,72189.0
2020-03-27 15:05:00,46.37,46.49,46.26,46.3,105942.0,39.2887,39.3904,39.1955,39.2294,105942.0
2020-03-27 15:10:00,46.31,46.63,46.26,46.45,56627.0,39.2379,39.509,39.1955,39.3565,56627.0
2020-03-27 15:15:00,46.46,46.53,46.14,46.16,76143.0,39.365,39.4243,39.0939,39.1108,76143.0
2020-03-27 15:20:00,46.17,46.18,45.83,46.05,128460.0,39.1193,39.1278,38.8312,39.0176,128460.0
2020-03-27 15:25:00,46.08,46.7,46.06,46.58,96432.0,39.043,39.5684,39.0261,39.4667,96432.0
2020-03-27 15:30:00,46.57,46.63,46.14,46.28,100388.0,39.4582,39.509,39.0939,39.2125,100388.0
2020-03-27 15:35:00,46.33,46.33,45.96,46.02,99615.0,39.2549,39.2549,38.9414,38.9922,99615.0
2020-03-27 15:40:00,45.99,46.12,45.95,45.97,118471.0,38.9668,39.0769,38.9329,38.9498,118471.0
2020-03-27 15:45:00,45.98,46.07,45.82,45.89,133328.0,38.9583,39.0346,38.8227,38.882,133328.0
2020-03-27 15:50:00,45.9,46.13,45.71,45.94,304363.0,38.8905,39.0854,38.7295,38.9244,304363.0
2020-03-27 15:55:00,45.94,46.96,45.89,46.41,534584.0,38.9244,39.7886,38.882,39.3226,534584.0
2020-03-30 09:30:00,46.4,47.98,46.4,47.84,283359.0,39.3142,40.6529,39.3142,40.5343,283359.0
2020-03-30 09:35:00,47.84,48.36,47.82,47.95,125952.0,40.5343,40.9749,40.5173,40.6275,125952.0
2020-03-30 09:40:00,47.94,48.04,47.1,47.54,113480.0,40.619,40.7037,39.9073,40.2801,113480.0
2020-03-30 09:45:00,47.54,47.95,47.29,47.64,52113.0,40.2801,40.6275,40.0683,40.3648,52113.0
2020-03-30 09:50:00,47.67,47.82,47.52,47.81,56855.0,40.3902,40.5173,40.2631,40.5088,56855.0
2020-03-30 09:55:00,47.81,48.35,47.77,48.3,82062.0,40.5088,40.9664,40.475,40.924,82062.0
2020-03-30 10:00:00,48.34,48.46,48.08,48.21,109348.0,40.9579,41.0596,40.7376,40.8478,109348.0
2020-03-30 10:05:00,48.23,48.38,48.0,48.14,71939.0,40.8647,40.9918,40.6698,40.7884,71939.0
2020-03-30 10:10:00,48.15,48.51,47.99,48.4,62460.0,40.7969,41.1019,40.6614,41.0087,62460.0
2020-03-30 10:15:00,48.44,48.47,48.19,48.39,72724.0,41.0426,41.0681,40.8308,41.0003,72724.0
2020-03-30 10:20:00,48.39,48.58,48.39,48.5,69922.0,41.0003,41.1613,41.0003,41.0935,69922.0
2020-03-30 10:25:00,48.51,48.75,48.49,48.58,69703.0,41.1019,41.3053,41.085,41.1613,69703.0
2020-03-30 10:30:00,48.59,48.8,48.28,48.31,180789.0,41.1697,41.3477,40.9071,40.9325,180789.0
2020-03-30 10:35:00,48.31,48.57,48.14,48.18,96422.0,40.9325,41.1528,40.7884,40.8223,96422.0
2020-03-30 10:40:00,48.19,48.21,47.76,47.97,111590.0,40.8308,40.8478,40.4665,40.6444,111590.0
2020-03-30 10:45:00,47.96,48.25,47.95,48.1,57656.0,40.6359,40.8816,40.6275,40.7546,57656.0
2020-03-30 10:50:00,48.13,48.3,47.99,48.17,80025.0,40.78,40.924,40.6614,40.8139,80025.0
2020-03-30 10:55:00,48.16,48.28,47.86,47.94,58297.0,40.8054,40.9071,40.5512,40.619,58297.0
2020-03-30 11:00:00,47.92,48.24,47.89,48.13,52688.0,40.602,40.8732,40.5766,40.78,52688.0
2020-03-30 11:05:00,48.1,48.27,47.95,47.98,59411.0,40.7546,40.8986,40.6275,40.6529,59411.0
2020-03-30 11:10:00,47.97,48.05,47.72,47.75,58587.0,40.6444,40.7122,40.4326,40.458,58587.0
2020-03-30 11:15:00,47.74,47.95,47.61,47.82,87969.0,40.4495,40.6275,40.3394,40.5173,87969.0
2020-03-30 11:20:00,47.8,47.86,47.62,47.71,89668.0,40.5004,40.5512,40.3479,40.4241,89668.0
2020-03-30 11:25:00,47.71,47.86,47.65,47.65,64391.0,40.4241,40.5512,40.3733,40.3733,64391.0
2020-03-30 11:30:00,47.68,47.9,47.61,47.79,63799.0,40.3987,40.5851,40.3394,40.4919,63799.0
2020-03-30 11:35:00,47.8,47.85,47.56,47.69,61768.0,40.5004,40.5427,40.297,40.4072,61768.0
2020-03-30 11:40:00,47.7,47.82,47.57,47.77,60849.0,40.4156,40.5173,40.3055,40.475,60849.0
2020-03-30 11:45:00,47.78,47.8,47.59,47.76,97077.0,40.4834,40.5004,40.3224,40.4665,97077.0
2020-03-30 11:50:00,47.75,47.93,47.66,47.86,62494.0,40.458,40.6105,40.3817,40.5512,62494.0
2020-03-30 11:55:00,47.87,48.0,47.76,47.84,33732.0,40.5597,40.6698,40.4665,40.5343,33732.0
2020-03-30 12:00:00,47.86,47.9,47.76,47.77,31839.0,40.5512,40.5851,40.4665,40.475,31839.0
2020-03-30 12:05:00,47.75,47.77,47.31,47.4,71801.0,40.458,40.475,40.0852,40.1615,71801.0
2020-03-30 12:10:00,47.42,47.42,47.16,47.25,68428.0,40.1784,40.1784,39.9581,40.0344,68428.0
2020-03-30 12:15:00,47.26,47.35,47.07,47.11,79152.0,40.0428,40.1191,39.8818,39.9157,79152.0
2020-03-30 12:20:00,47.11,47.31,47.05,47.16,52050.0,39.9157,40.0852,39.8649,39.9581,52050.0
2020-03-30 12:25:00,47.15,47.44,47.14,47.33,61583.0,39.9496,40.1953,39.9412,40.1021,61583.0
2020-03-30 12:30:00,47.34,47.48,47.14,47.19,83309.0,40.1106,40.2292,39.9412,39.9835,83309.0
2020-03-30 12:35:00,47.17,47.34,47.05,47.24,50912.0,39.9666,40.1106,39.8649,40.0259,50912.0
2020-03-30 12:40:00,47.27,47.32,47.07,47.22,37607.0,40.0513,40.0937,39.8818,40.0089,37607.0
2020-03-30 12:45:00,47.23,47.25,47.05,47.07,39719.0,40.0174,40.0344,39.8649,39.8818,39719.0
2020-03-30 12:50:00,47.06,47.24,46.98,47.18,90120.0,39.8734,40.0259,39.8056,39.9751,90120.0
2020-03-30 12:55:00,47.15,47.18,46.77,46.85,53506.0,39.9496,39.9751,39.6277,39.6954,53506.0
2020-03-30 13:00:00,46.9,47.12,46.83,47.1,45777.0,39.7378,39.9242,39.6785,39.9073,45777.0
2020-03-30 13:05:00,47.07,47.16,46.86,46.93,44701.0,39.8818,39.9581,39.7039,39.7632,44701.0
2020-03-30 13:10:00,46.92,46.95,46.8,46.82,51048.0,39.7548,39.7802,39.6531,39.67,51048.0
2020-03-30 13:15:00,46.81,46.83,46.56,46.76,63337.0,39.6616,39.6785,39.4497,39.6192,63337.0
2020-03-30 13:20:00,46.76,46.76,46.4,46.64,56752.0,39.6192,39.6192,39.3142,39.5175,56752.0
2020-03-30 13:25:00,46.64,46.64,46.43,46.55,56732.0,39.5175,39.5175,39.3396,39.4413,56732.0
2020-03-30 13:30:00,46.59,46.92,46.59,46.9,38385.0,39.4752,39.7548,39.4752,39.7378,38385.0
2020-03-30 13:35:00,46.88,47.0,46.79,46.89,41804.0,39.7209,39.8225,39.6446,39.7293,41804.0
2020-03-30 13:40:00,46.92,46.97,46.73,46.95,46461.0,39.7548,39.7971,39.5938,39.7802,46461.0
2020-03-30 13:45:00,46.93,46.99,46.84,46.9,43891.0,39.7632,39.8141,39.687,39.7378,43891.0
2020-03-30 13:50:00,46.88,46.96,46.71,46.96,70324.0,39.7209,39.7886,39.5768,39.7886,70324.0
2020-03-30 13:55:00,46.96,46.97,46.7,46.8,94210.0,39.7886,39.7971,39.5684,39.6531,94210.0
2020-03-30 14:00:00,46.77,46.81,46.35,46.37,142128.0,39.6277,39.6616,39.2718,39.2887,142128.0
2020-03-30 14:05:00,46.39,46.43,46.1,46.3,79842.0,39.3057,39.3396,39.06,39.2294,79842.0
2020-03-30 14:10:00,46.31,46.37,45.9,46.07,95723.0,39.2379,39.2887,38.8905,39.0346,95723.0
2020-03-30 14:15:00,46.05,46.08,45.78,45.94,67766.0,39.0176,39.043,38.7888,38.9244,67766.0
2020-03-30 14:20:00,45.94,46.16,45.78,46.13,53787.0,38.9244,39.1108,38.7888,39.0854,53787.0
2020-03-30 14:25:00,46.12,46.15,45.86,45.93,66471.0,39.0769,39.1023,38.8566,38.9159,66471.0
2020-03-30 14:30:00,45.92,46.12,45.91,46.12,69266.0,38.9075,39.0769,38.899,39.0769,69266.0
2020-03-30 14:35:00,46.12,46.22,46.02,46.12,67700.0,39.0769,39.1617,38.9922,39.0769,67700.0
2020-03-30 14:40:00,46.13,46.14,45.98,46.1,79632.0,39.0854,39.0939,38.9583,39.06,79632.0
2020-03-30 14:45:00,46.11,46.19,45.97,46.05,51959.0,39.0685,39.1362,38.9498,39.0176,51959.0
2020-03-30 14:50:00,46.05,46.1,45.85,45.86,54109.0,39.0176,39.06,38.8482,38.8566,54109.0
2020-03-30 14:55:00,45.87,46.01,45.69,45.76,72798.0,38.8651,38.9837,38.7126,38.7719,72798.0
2020-03-30 15:00:00,45.72,46.08,45.71,46.03,53952.0,38.738,39.043,38.7295,39.0007,53952.0
2020-03-30 15:05:00,46.04,46.29,45.97,46.21,61991.0,39.0091,39.221,38.9498,39.1532,61991.0
2020-03-30 15:10:00,46.22,46.36,46.18,46.28,49662.0,39.1617,39.2803,39.1278,39.2125,49662.0
2020-03-30 15:15:00,46.28,46.32,46.15,46.29,72897.0,39.2125,39.2464,39.1023,39.221,72897.0
2020-03-30 15:20:00,46.3,46.4,46.02,46.14,102875.0,39.2294,39.3142,38.9922,39.0939,102875.0
2020-03-30 15:25:00,46.14,46.15,45.84,45.98,111070.0,39.0939,39.1023,38.8397,38.9583,111070.0
2020-03-30 15:30:00,45.98,46.06,45.64,45.7,102621.0,38.9583,39.0261,38.6702,38.7211,102621.0
2020-03-30 15:35:00,45.69,45.91,45.64,45.87,100923.0,38.7126,38.899,38.6702,38.8651,100923.0
2020-03-30 15:40:00,45.88,46.14,45.87,46.13,120666.0,38.8736,39.0939,38.8651,39.0854,120666.0
2020-03-30 15:45:00,46.11,46.42,46.02,46.36,144767.0,39.0685,39.3311,38.9922,39.2803,144767.0
2020-03-30 15:50:00,46.35,46.46,46.04,46.27,268514.0,39.2718,39.365,39.0091,39.204,268514.0
2020-03-30 15:55:00,46.28,46.51,46.08,46.35,426362.0,39.2125,39.4074,39.043,39.2718,426362.0
2020-03-31 09:30:00,45.68,45.75,45.02,45.27,345187.0,38.7041,38.7634,38.1449,38.3567,345187.0
2020-03-31 09:35:00,45.31,45.97,45.31,45.69,143459.0,38.3906,38.9498,38.3906,38.7126,143459.0
2020-03-31 09:40:00,45.69,45.73,45.33,45.44,134883.0,38.7126,38.7465,38.4076,38.5008,134883.0
2020-03-31 09:45:00,45.49,45.53,45.05,45.08,101300.0,38.5431,38.577,38.1703,38.1957,101300.0
2020-03-31 09:50:00,45.09,45.17,44.75,44.88,149456.0,38.2042,38.272,37.9161,38.0263,149456.0
2020-03-31 09:55:00,44.91,45.03,44.58,44.92,120130.0,38.0517,38.1534,37.7721,38.0602,120130.0
2020-03-31 10:00:00,44.95,45.38,44.94,45.24,47810.0,38.0856,38.4499,38.0771,38.3313,47810.0
2020-03-31 10:05:00,45.23,45.52,45.07,45.43,72518.0,38.3228,38.5686,38.1873,38.4923,72518.0
2020-03-31 10:10:00,45.47,45.84,45.47,45.84,58437.0,38.5262,38.8397,38.5262,38.8397,58437.0
2020-03-31 10:15:00,45.84,45.91,45.69,45.9,73459.0,38.8397,38.899,38.7126,38.8905,73459.0
2020-03-31 10:20:00,45.89,45.92,45.65,45.86,67877.0,38.882,38.9075,38.6787,38.8566,67877.0
2020-03-31 10:25:00,45.87,46.2,45.84,46.17,83605.0,38.8651,39.1447,38.8397,39.1193,83605.0
2020-03-31 10:30:00,46.17,46.35,46.15,46.31,64999.0,39.1193,39.2718,39.1023,39.2379,64999.0
2020-03-31 10:35:00,46.29,46.4,46.24,46.35,67209.0,39.221,39.3142,39.1786,39.2718,67209.0
2020-03-31 10:40:00,46.35,46.37,46.03,46.13,76288.0,39.2718,39.2887,39.0007,39.0854,76288.0
2020-03-31 10:45:00,46.12,46.14,45.89,46.02,60679.0,39.0769,39.0939,38.882,38.9922,60679.0
2020-03-31 10:50:00,46.04,46.25,45.99,46.16,75621.0,39.0091,39.1871,38.9668,39.1108,75621.0
2020-03-31 10:55:00,46.18,46.56,46.14,46.54,84523.0,39.1278,39.4497,39.0939,39.4328,84523.0
2020-03-31 11:00:00,46.53,46.61,46.45,46.55,84653.0,39.4243,39.4921,39.3565,39.4413,84653.0
2020-03-31 11:05:00,46.56,46.76,46.44,46.67,52580.0,39.4497,39.6192,39.3481,39.5429,52580.0
2020-03-31 11:10:00,46.7,46.93,46.67,46.85,55520.0,39.5684,39.7632,39.5429,39.6954,55520.0
2020-03-31 11:15:00,46.87,47.0,46.74,46.79,59540.0,39.7124,39.8225,39.6022,39.6446,59540.0
2020-03-31 11:20:00,46.78,47.13,46.66,47.1,52898.0,39.6361,39.9327,39.5345,39.9073,52898.0
2020-03-31 11:25:00,47.08,47.14,46.96,46.98,56721.0,39.8903,39.9412,39.7886,39.8056,56721.0
2020-03-31 11:30:00,46.97,47.12,46.93,47.02,48660.0,39.7971,39.9242,39.7632,39.8395,48660.0
2020-03-31 11:35:00,47.03,47.17,46.9,46.96,73947.0,39.848,39.9666,39.7378,39.7886,73947.0
2020-03-31 11:40:00,46.97,47.23,46.96,47.12,61142.0,39.7971,40.0174,39.7886,39.9242,61142.0
2020-03-31 11:45:00,47.13,47.49,47.11,47.37,107879.0,39.9327,40.2377,39.9157,40.136,107879.0
2020-03-31 11:50:00,47.38,47.62,47.35,47.59,83308.0,40.1445,40.3479,40.1191,40.3224,83308.0
2020-03-31 11:55:00,47.57,47.7,47.49,47.6,74196.0,40.3055,40.4156,40.2377,40.3309,74196.0
2020-03-31 12:00:00,47.59,47.6,47.22,47.33,80235.0,40.3224,40.3309,40.0089,40.1021,80235.0
2020-03-31 12:05:00,47.36,47.5,47.18,47.48,78292.0,40.1276,40.2462,39.9751,40.2292,78292.0
2020-03-31 12:10:00,47.47,47.47,47.12,47.19,72672.0,40.2208,40.2208,39.9242,39.9835,72672.0
2020-03-31 12:15:00,47.18,47.24,46.95,47.04,45916.0,39.9751,40.0259,39.7802,39.8564,45916.0
2020-03-31 12:20:00,47.04,47.09,46.84,46.92,39415.0,39.8564,39.8988,39.687,39.7548,39415.0
2020-03-31 12:25:00,46.89,46.89,46.65,46.79,57824.0,39.7293,39.7293,39.526,39.6446,57824.0
2020-03-31 12:30:00,46.79,46.79,46.38,46.41,81020.0,39.6446,39.6446,39.2972,39.3226,81020.0
2020-03-31 12:35:00,46.4,46.55,46.3,46.46,60316.0,39.3142,39.4413,39.2294,39.365,60316.0
2020-03-31 12:40:00,46.46,46.75,46.46,46.65,53040.0,39.365,39.6107,39.365,39.526,53040.0
2020-03-31 12:45:00,46.64,46.69,46.44,46.55,41686.0,39.5175,39.5599,39.3481,39.4413,41686.0
2020-03-31 12:50:00,46.54,46.6,46.43,46.47,39800.0,39.4328,39.4836,39.3396,39.3735,39800.0
2020-03-31 12:55:00,46.48,46.52,46.27,46.3,41648.0,39.3819,39.4158,39.204,39.2294,41648.0
2020-03-31 13:00:00,46.29,46.48,46.26,46.4,35424.0,39.221,39.3819,39.1955,39.3142,35424.0
2020-03-31 13:05:00,46.4,46.54,46.32,46.51,46955.0,39.3142,39.4328,39.2464,39.4074,46955.0
2020-03-31 13:10:00,46.49,46.53,46.34,46.36,48733.0,39.3904,39.4243,39.2633,39.2803,48733.0
2020-03-31 13:15:00,46.36,46.45,46.18,46.34,84892.0,39.2803,39.3565,39.1278,39.2633,84892.0
2020-03-31 13:20:00,46.31,46.36,46.18,46.32,67924.0,39.2379,39.2803,39.1278,39.2464,67924.0
2020-03-31 13:25:00,46.32,46.32,46.03,46.15,38324.0,39.2464,39.2464,39.0007,39.1023,38324.0
2020-03-31 13:30:00,46.15,46.36,46.05,46.29,31968.0,39.1023,39.2803,39.0176,39.221,31968.0
2020-03-31 13:35:00,46.28,46.36,46.12,46.12,31891.0,39.2125,39.2803,39.0769,39.0769,31891.0
2020-03-31 13:40:00,46.11,46.51,46.09,46.47,49688.0,39.0685,39.4074,39.0515,39.3735,49688.0
2020-03-31 13:45:00,46.46,46.49,46.33,46.4,35881.0,39.365,39.3904,39.2549,39.3142,35881.0
2020-03-31 13:50:00,46.4,46.42,46.23,46.36,31359.0,39.3142,39.3311,39.1701,39.2803,31359.0
2020-03-31 13:55:00,46.38,46.53,46.37,46.44,56709.0,39.2972,39.4243,39.2887,39.3481,56709.0
2020-03-31 14:00:00,46.46,46.59,46.39,46.52,73759.0,39.365,39.4752,39.3057,39.4158,73759.0
2020-03-31 14:05:00,46.54,46.73,46.46,46.68,104844.0,39.4328,39.5938,39.365,39.5514,104844.0
2020-03-31 14:10:00,46.67,46.68,46.5,46.51,40664.0,39.5429,39.5514,39.3989,39.4074,40664.0
2020-03-31 14:15:00,46.52,46.55,46.38,46.49,39990.0,39.4158,39.4413,39.2972,39.3904,39990.0
2020-03-31 14:20:00,46.48,46.6,46.41,46.42,39875.0,39.3819,39.4836,39.3226,39.3311,39875.0
2020-03-31 14:25:00,46.43,46.63,46.42,46.58,31595.0,39.3396,39.509,39.3311,39.4667,31595.0
2020-03-31 14:30:00,46.55,46.72,46.43,46.66,33819.0,39.4413,39.5853,39.3396,39.5345,33819.0
2020-03-31 14:35:00,46.67,46.81,46.6,46.77,32653.0,39.5429,39.6616,39.4836,39.6277,32653.0
2020-03-31 14:40:00,46.77,46.89,46.75,46.82,46371.0,39.6277,39.7293,39.6107,39.67,46371.0
2020-03-31 14:45:00,46.82,46.82,46.55,46.6,54376.0,39.67,39.67,39.4413,39.4836,54376.0
2020-03-31 14:50:00,46.62,46.77,46.58,46.69,40674.0,39.5006,39.6277,39.4667,39.5599,40674.0
2020-03-31 14:55:00,46.7,46.71,46.51,46.61,59883.0,39.5684,39.5768,39.4074,39.4921,59883.0
2020-03-31 15:00:00,46.61,46.69,46.5,46.52,51711.0,39.4921,39.5599,39.3989,39.4158,51711.0
2020-03-31 15:05:00,46.53,46.55,46.41,46.42,45092.0,39.4243,39.4413,39.3226,39.3311,45092.0
2020-03-31 15:10:00,46.43,46.44,46.05,46.12,69899.0,39.3396,39.3481,39.0176,39.0769,69899.0
2020-03-31 15:15:00,46.11,46.18,45.96,46.01,71908.0,39.0685,39.1278,38.9414,38.9837,71908.0
2020-03-31 15:20:00,46.01,46.06,45.76,45.82,70356.0,38.9837,39.0261,38.7719,38.8227,70356.0
2020-03-31 15:25:00,45.82,45.93,45.44,45.48,107659.0,38.8227,38.9159,38.5008,38.5347,107659.0
2020-03-31 15:30:00,45.47,45.65,45.32,45.49,125873.0,38.5262,38.6787,38.3991,38.5431,125873.0
2020-03-31 15:35:00,45.48,45.54,45.17,45.2,121924.0,38.5347,38.5855,38.272,38.2974,121924.0
2020-03-31 15:40:00,45.16,45.5,45.09,45.42,118194.0,38.2635,38.5516,38.2042,38.4838,118194.0
2020-03-31 15:45:00,45.41,45.58,45.25,45.28,143195.0,38.4754,38.6194,38.3398,38.3652,143195.0
2020-03-31 15:50:00,45.29,45.69,45.16,45.27,341492.0,38.3737,38.7126,38.2635,38.3567,341492.0
2020-03-31 15:55:00,45.3,45.71,45.04,45.17,888238.0,38.3822,38.7295,38.1619,38.272,888238.0
2020-04-01 09:30:00,45.04,45.82,44.78,44.95,332965.0,38.1619,38.8227,37.9416,38.0856,332965.0
2020-04-01 09:35:00,44.91,45.68,44.8,45.47,134967.0,38.0517,38.7041,37.9585,38.5262,134967.0
2020-04-01 09:40:00,45.42,45.7,45.21,45.44,71701.0,38.4838,38.7211,38.3059,38.5008,71701.0
2020-04-01 09:45:00,45.42,45.63,45.22,45.42,135471.0,38.4838,38.6618,38.3144,38.4838,135471.0
2020-04-01 09:50:00,45.4,46.14,45.37,45.69,178452.0,38.4669,39.0939,38.4415,38.7126,178452.0
2020-04-01 09:55:00,45.7,46.14,45.7,45.89,174874.0,38.7211,39.0939,38.7211,38.882,174874.0
2020-04-01 10:00:00,45.93,46.02,45.59,45.68,208013.0,38.9159,38.9922,38.6279,38.7041,208013.0
2020-04-01 10:05:00,45.69,45.78,45.44,45.63,89252.0,38.7126,38.7888,38.5008,38.6618,89252.0
2020-04-01 10:10:00,45.63,45.77,45.57,45.75,62251.0,38.6618,38.7804,38.6109,38.7634,62251.0
2020-04-01 10:15:00,45.76,45.99,45.7,45.82,64601.0,38.7719,38.9668,38.7211,38.8227,64601.0
2020-04-01 10:20:00,45.82,46.38,45.82,46.31,92713.0,38.8227,39.2972,38.8227,39.2379,92713.0
2020-04-01 10:25:00,46.34,46.64,46.31,46.31,123647.0,39.2633,39.5175,39.2379,39.2379,123647.0
2020-04-01 10:30:00,46.29,46.79,46.23,46.67,166616.0,39.221,39.6446,39.1701,39.5429,166616.0
2020-04-01 10:35:00,46.67,46.71,46.34,46.36,70849.0,39.5429,39.5768,39.2633,39.2803,70849.0
2020-04-01 10:40:00,46.37,46.55,46.32,46.43,59831.0,39.2887,39.4413,39.2464,39.3396,59831.0
2020-04-01 10:45:00,46.44,46.67,46.39,46.62,57934.0,39.3481,39.5429,39.3057,39.5006,57934.0
2020-04-01 10:50:00,46.62,47.22,46.61,47.22,104916.0,39.5006,40.0089,39.4921,40.0089,104916.0
2020-04-01 10:55:00,47.23,47.29,46.9,46.97,147281.0,40.0174,40.0683,39.7378,39.7971,147281.0
2020-04-01 11:00:00,46.95,47.26,46.95,47.13,61472.0,39.7802,40.0428,39.7802,39.9327,61472.0
2020-04-01 11:05:00,47.12,47.27,47.02,47.09,47464.0,39.9242,40.0513,39.8395,39.8988,47464.0
2020-04-01 11:10:00,47.09,47.12,46.9,47.02,57873.0,39.8988,39.9242,39.7378,39.8395,57873.0
2020-04-01 11:15:00,47.04,47.06,46.87,46.98,59610.0,39.8564,39.8734,39.7124,39.8056,59610.0
2020-04-01 11:20:00,46.99,47.18,46.96,47.02,63816.0,39.8141,39.9751,39.7886,39.8395,63816.0
2020-04-01 11:25:00,47.04,47.12,46.71,46.75,82175.0,39.8564,39.9242,39.5768,39.6107,82175.0
2020-04-01 11:30:00,46.72,46.76,46.48,46.57,88337.0,39.5853,39.6192,39.3819,39.4582,88337.0
2020-04-01 11:35:00,46.56,46.7,46.45,46.46,70143.0,39.4497,39.5684,39.3565,39.365,70143.0
2020-04-01 11:40:00,46.47,46.5,46.17,46.19,74513.0,39.3735,39.3989,39.1193,39.1362,74513.0
2020-04-01 11:45:00,46.2,46.44,46.2,46.28,42833.0,39.1447,39.3481,39.1447,39.2125,42833.0
2020-04-01 11:50:00,46.25,46.28,46.15,46.24,35938.0,39.1871,39.2125,39.1023,39.1786,35938.0
2020-04-01 11:55:00,46.23,46.45,46.22,46.28,47651.0,39.1701,39.3565,39.1617,39.2125,47651.0
2020-04-01 12:00:00,46.28,46.34,46.21,46.22,39091.0,39.2125,39.2633,39.1532,39.1617,39091.0
2020-04-01 12:05:00,46.23,46.27,46.09,46.24,47277.0,39.1701,39.204,39.0515,39.1786,47277.0
2020-04-01 12:10:00,46.22,46.44,46.2,46.39,35882.0,39.1617,39.3481,39.1447,39.3057,35882.0
2020-04-01 12:15:00,46.37,46.38,46.27,46.32,41677.0,39.2887,39.2972,39.204,39.2464,41677.0
2020-04-01 12:20:00,46.32,46.58,46.32,46.38,29080.0,39.2464,39.4667,39.2464,39.2972,29080.0
2020-04-01 12:25:00,46.42,46.49,46.22,46.28,87562.0,39.3311,39.3904,39.1617,39.2125,87562.0
2020-04-01 12:30:00,46.26,46.33,46.24,46.26,35870.0,39.1955,39.2549,39.1786,39.1955,35870.0
2020-04-01 12:35:00,46.25,46.27,46.08,46.12,53775.0,39.1871,39.204,39.043,39.0769,53775.0
2020-04-01 12:40:00,46.12,46.13,45.86,45.95,59521.0,39.0769,39.0854,38.8566,38.9329,59521.0
2020-04-01 12:45:00,45.93,46.04,45.82,45.82,28308.0,38.9159,39.0091,38.8227,38.8227,28308.0
2020-04-01 12:50:00,45.82,45.83,45.5,45.73,45762.0,38.8227,38.8312,38.5516,38.7465,45762.0
2020-04-01 12:55:00,45.77,45.9,45.6,45.62,39188.0,38.7804,38.8905,38.6363,38.6533,39188.0
2020-04-01 13:00:00,45.61,45.82,45.53,45.73,34651.0,38.6448,38.8227,38.577,38.7465,34651.0
2020-04-01 13:05:00,45.73,45.87,45.62,45.8,30199.0,38.7465,38.8651,38.6533,38.8058,30199.0
2020-04-01 13:10:00,45.79,45.96,45.75,45.86,25085.0,38.7973,38.9414,38.7634,38.8566,25085.0
2020-04-01 13:15:00,45.86,45.96,45.78,45.94,33094.0,38.8566,38.9414,38.7888,38.9244,33094.0
2020-04-01 13:20:00,45.9,45.99,45.84,45.97,31479.0,38.8905,38.9668,38.8397,38.9498,31479.0
2020-04-01 13:25:00,45.96,46.02,45.8,45.99,33536.0,38.9414,38.9922,38.8058,38.9668,33536.0
2020-04-01 13:30:00,45.98,46.01,45.8,45.86,30684.0,38.9583,38.9837,38.8058,38.8566,30684.0
2020-04-01 13:35:00,45.86,45.96,45.79,45.95,40729.0,38.8566,38.9414,38.7973,38.9329,40729.0
2020-04-01 13:40:00,45.97,46.06,45.82,45.99,44896.0,38.9498,39.0261,38.8227,38.9668,44896.0
2020-04-01 13:45:00,45.95,46.01,45.8,45.92,37379.0,38.9329,38.9837,38.8058,38.9075,37379.0
2020-04-01 13:50:00,45.88,45.98,45.81,45.87,41944.0,38.8736,38.9583,38.8143,38.8651,41944.0
2020-04-01 13:55:00,45.88,46.1,45.88,46.09,31536.0,38.8736,39.06,38.8736,39.0515,31536.0
2020-04-01 14:00:00,46.09,46.2,46.02,46.17,40701.0,39.0515,39.1447,38.9922,39.1193,40701.0
2020-04-01 14:05:00,46.18,46.35,46.12,46.15,44718.0,39.1278,39.2718,39.0769,39.1023,44718.0
2020-04-01 14:10:00,46.16,46.21,45.99,46.04,35760.0,39.1108,39.1532,38.9668,39.0091,35760.0
2020-04-01 14:15:00,46.02,46.12,45.89,46.04,54804.0,38.9922,39.0769,38.882,39.0091,54804.0
2020-04-01 14:20:00,46.04,46.26,46.0,46.13,81581.0,39.0091,39.1955,38.9753,39.0854,81581.0
2020-04-01 14:25:00,46.13,46.22,46.09,46.2,49179.0,39.0854,39.1617,39.0515,39.1447,49179.0
2020-04-01 14:30:00,46.18,46.19,45.83,46.01,51422.0,39.1278,39.1362,38.8312,38.9837,51422.0
2020-04-01 14:35:00,45.97,46.2,45.93,46.13,55135.0,38.9498,39.1447,38.9159,39.0854,55135.0
2020-04-01 14:40:00,46.14,46.28,46.04,46.2,43456.0,39.0939,39.2125,39.0091,39.1447,43456.0
2020-04-01 14:45:00,46.19,46.25,46.11,46.19,46743.0,39.1362,39.1871,39.0685,39.1362,46743.0
2020-04-01 14:50:00,46.2,46.29,46.11,46.12,48719.0,39.1447,39.221,39.0685,39.0769,48719.0
2020-04-01 14:55:00,46.11,46.32,46.07,46.2,57539.0,39.0685,39.2464,39.0346,39.1447,57539.0
2020-04-01 15:00:00,46.21,46.49,46.2,46.35,81590.0,39.1532,39.3904,39.1447,39.2718,81590.0
2020-04-01 15:05:00,46.37,46.38,46.21,46.32,39604.0,39.2887,39.2972,39.1532,39.2464,39604.0
2020-04-01 15:10:00,46.33,46.49,46.32,46.46,55925.0,39.2549,39.3904,39.2464,39.365,55925.0
2020-04-01 15:15:00,46.48,46.73,46.43,46.71,69803.0,39.3819,39.5938,39.3396,39.5768,69803.0
2020-04-01 15:20:00,46.71,46.85,46.7,46.75,83916.0,39.5768,39.6954,39.5684,39.6107,83916.0
2020-04-01 15:25:00,46.75,46.81,46.42,46.51,108814.0,39.6107,39.6616,39.3311,39.4074,108814.0
2020-04-01 15:30:00,46.49,46.7,46.47,46.58,75115.0,39.3904,39.5684,39.3735,39.4667,75115.0
2020-04-01 15:35:00,46.58,46.63,46.25,46.27,80058.0,39.4667,39.509,39.1871,39.204,80058.0
2020-04-01 15:40:00,46.28,46.45,46.27,46.41,80847.0,39.2125,39.3565,39.204,39.3226,80847.0
2020-04-01 15:45:00,46.4,46.8,46.34,46.73,121825.0,39.3142,39.6531,39.2633,39.5938,121825.0
2020-04-01 15:50:00,46.72,46.76,46.13,46.74,223828.0,39.5853,39.6192,39.0854,39.6022,223828.0
2020-04-01 15:55:00,46.74,46.98,46.42,46.47,515361.0,39.6022,39.8056,39.3311,39.3735,515361.0
2020-04-02 09:30:00,47.07,47.3,46.56,46.72,177422.0,39.8818,40.0767,39.4497,39.5853,177422.0
2020-04-02 09:35:00,46.69,47.5,46.69,47.22,106081.0,39.5599,40.2462,39.5599,40.0089,106081.0
2020-04-02 09:40:00,47.22,47.68,46.99,47.61,145012.0,40.0089,40.3987,39.8141,40.3394,145012.0
2020-04-02 09:45:00,47.61,47.74,47.36,47.64,117638.0,40.3394,40.4495,40.1276,40.3648,117638.0
2020-04-02 09:50:00,47.68,47.87,47.59,47.62,94996.0,40.3987,40.5597,40.3224,40.3479,94996.0
2020-04-02 09:55:00,47.62,47.93,47.55,47.91,91542.0,40.3479,40.6105,40.2885,40.5936,91542.0
2020-04-02 10:00:00,47.92,48.19,47.77,48.18,90166.0,40.602,40.8308,40.475,40.8223,90166.0
2020-04-02 10:05:00,48.16,48.28,48.05,48.05,71282.0,40.8054,40.9071,40.7122,40.7122,71282.0
2020-04-02 10:10:00,48.05,48.15,47.97,48.07,60201.0,40.7122,40.7969,40.6444,40.7291,60201.0
2020-04-02 10:15:00,48.08,48.15,48.0,48.11,50627.0,40.7376,40.7969,40.6698,40.763,50627.0
2020-04-02 10:20:00,48.12,48.15,47.87,47.95,74613.0,40.7715,40.7969,40.5597,40.6275,74613.0
2020-04-02 10:25:00,47.93,48.05,47.62,48.05,69901.0,40.6105,40.7122,40.3479,40.7122,69901.0
2020-04-02 10:30:00,48.03,48.29,47.98,48.24,82541.0,40.6952,40.9155,40.6529,40.8732,82541.0
2020-04-02 10:35:00,48.23,48.87,48.2,48.85,263231.0,40.8647,41.407,40.8393,41.39,263231.0
2020-04-02 10:40:00,48.82,48.83,48.26,48.69,140109.0,41.3646,41.3731,40.8901,41.2545,140109.0
2020-04-02 10:45:00,48.67,48.98,48.6,48.68,211334.0,41.2375,41.5002,41.1782,41.246,211334.0
2020-04-02 10:50:00,48.7,49.05,48.67,48.83,111152.0,41.2629,41.5595,41.2375,41.3731,111152.0
2020-04-02 10:55:00,48.81,49.54,48.77,49.48,167429.0,41.3561,41.9747,41.3222,41.9238,167429.0
2020-04-02 11:00:00,49.49,49.49,49.09,49.24,92612.0,41.9323,41.9323,41.5934,41.7205,92612.0
2020-04-02 11:05:00,49.26,49.49,49.19,49.46,106792.0,41.7374,41.9323,41.6781,41.9069,106792.0
2020-04-02 11:10:00,49.49,49.6,49.35,49.52,93598.0,41.9323,42.0255,41.8137,41.9577,93598.0
2020-04-02 11:15:00,49.51,49.75,49.48,49.71,140720.0,41.9492,42.1526,41.9238,42.1187,140720.0
2020-04-02 11:20:00,49.74,49.74,49.4,49.55,82293.0,42.1441,42.1441,41.856,41.9831,82293.0
2020-04-02 11:25:00,49.52,49.53,49.22,49.43,81130.0,41.9577,41.9662,41.7035,41.8814,81130.0
2020-04-02 11:30:00,49.41,49.57,49.35,49.55,69941.0,41.8645,42.0001,41.8137,41.9831,69941.0
2020-04-02 11:35:00,49.55,49.55,49.03,49.23,61838.0,41.9831,41.9831,41.5425,41.712,61838.0
2020-04-02 11:40:00,49.25,49.53,49.23,49.4,93622.0,41.7289,41.9662,41.712,41.856,93622.0
2020-04-02 11:45:00,49.41,49.41,49.26,49.36,41375.0,41.8645,41.8645,41.7374,41.8221,41375.0
2020-04-02 11:50:00,49.37,49.37,49.06,49.1,45440.0,41.8306,41.8306,41.568,41.6018,45440.0
2020-04-02 11:55:00,49.09,49.19,48.94,49.04,38408.0,41.5934,41.6781,41.4663,41.551,38408.0
2020-04-02 12:00:00,49.04,49.42,49.04,49.13,39852.0,41.551,41.873,41.551,41.6273,39852.0
2020-04-02 12:05:00,49.08,49.3,49.08,49.15,37003.0,41.5849,41.7713,41.5849,41.6442,37003.0
2020-04-02 12:10:00,49.13,49.3,49.12,49.19,50325.0,41.6273,41.7713,41.6188,41.6781,50325.0
2020-04-02 12:15:00,49.15,49.27,49.12,49.2,94767.0,41.6442,41.7459,41.6188,41.6866,94767.0
2020-04-02 12:20:00,49.19,49.32,49.05,49.12,39718.0,41.6781,41.7882,41.5595,41.6188,39718.0
2020-04-02 12:25:00,49.13,49.24,49.01,49.04,61022.0,41.6273,41.7205,41.5256,41.551,61022.0
2020-04-02 12:30:00,49.04,49.06,48.68,48.71,61877.0,41.551,41.568,41.246,41.2714,61877.0
2020-04-02 12:35:00,48.72,48.98,48.72,48.77,34804.0,41.2799,41.5002,41.2799,41.3222,34804.0
2020-04-02 12:40:00,48.76,48.76,48.47,48.54,55675.0,41.3138,41.3138,41.0681,41.1274,55675.0
2020-04-02 12:45:00,48.54,48.67,48.45,48.61,69121.0,41.1274,41.2375,41.0511,41.1867,69121.0
2020-04-02 12:50:00,48.63,48.78,48.52,48.64,28739.0,41.2036,41.3307,41.1104,41.2121,28739.0
2020-04-02 12:55:00,48.63,48.66,48.48,48.64,39097.0,41.2036,41.229,41.0765,41.2121,39097.0
2020-04-02 13:00:00,48.65,48.82,48.57,48.57,52780.0,41.2206,41.3646,41.1528,41.1528,52780.0
2020-04-02 13:05:00,48.57,48.66,48.5,48.54,37986.0,41.1528,41.229,41.0935,41.1274,37986.0
2020-04-02 13:10:00,48.55,48.63,48.41,48.56,35046.0,41.1358,41.2036,41.0172,41.1443,35046.0
2020-04-02 13:15:00,48.58,48.76,48.55,48.66,58705.0,41.1613,41.3138,41.1358,41.229,58705.0
2020-04-02 13:20:00,48.66,48.75,48.62,48.68,51693.0,41.229,41.3053,41.1951,41.246,51693.0
2020-04-02 13:25:00,48.7,48.72,48.6,48.62,56022.0,41.2629,41.2799,41.1782,41.1951,56022.0
2020-04-02 13:30:00,48.62,48.69,48.33,48.6,78197.0,41.1951,41.2545,40.9494,41.1782,78197.0
2020-04-02 13:35:00,48.6,48.65,48.33,48.41,32818.0,41.1782,41.2206,40.9494,41.0172,32818.0
2020-04-02 13:40:00,48.38,48.58,48.36,48.5,31080.0,40.9918,41.1613,40.9749,41.0935,31080.0
2020-04-02 13:45:00,48.51,48.69,48.45,48.51,32524.0,41.1019,41.2545,41.0511,41.1019,32524.0
2020-04-02 13:50:00,48.53,48.61,48.48,48.54,25445.0,41.1189,41.1867,41.0765,41.1274,25445.0
2020-04-02 13:55:00,48.54,48.63,48.43,48.58,32877.0,41.1274,41.2036,41.0342,41.1613,32877.0
2020-04-02 14:00:00,48.57,48.57,48.26,48.31,38918.0,41.1528,41.1528,40.8901,40.9325,38918.0
2020-04-02 14:05:00,48.3,48.32,48.16,48.17,39768.0,40.924,40.941,40.8054,40.8139,39768.0
2020-04-02 14:10:00,48.19,48.61,48.11,48.46,79534.0,40.8308,41.1867,40.763,41.0596,79534.0
2020-04-02 14:15:00,48.43,48.46,48.06,48.06,42408.0,41.0342,41.0596,40.7207,40.7207,42408.0
2020-04-02 14:20:00,48.06,48.15,47.92,47.95,47874.0,40.7207,40.7969,40.602,40.6275,47874.0
2020-04-02 14:25:00,47.96,48.37,47.92,48.33,39726.0,40.6359,40.9833,40.602,40.9494,39726.0
2020-04-02 14:30:00,48.31,48.42,48.22,48.24,35830.0,40.9325,41.0257,40.8562,40.8732,35830.0
2020-04-02 14:35:00,48.26,48.53,48.23,48.38,29097.0,40.8901,41.1189,40.8647,40.9918,29097.0
2020-04-02 14:40:00,48.4,48.43,48.29,48.3,39372.0,41.0087,41.0342,40.9155,40.924,39372.0
2020-04-02 14:45:00,48.33,48.53,48.27,48.47,29852.0,40.9494,41.1189,40.8986,41.0681,29852.0
2020-04-02 14:50:00,48.48,48.6,48.37,48.54,39334.0,41.0765,41.1782,40.9833,41.1274,39334.0
2020-04-02 14:55:00,48.56,48.8,48.52,48.77,58956.0,41.1443,41.3477,41.1104,41.3222,58956.0
2020-04-02 15:00:00,48.76,48.86,48.64,48.81,42820.0,41.3138,41.3985,41.2121,41.3561,42820.0
2020-04-02 15:05:00,48.79,48.99,48.73,48.94,48397.0,41.3392,41.5086,41.2883,41.4663,48397.0
2020-04-02 15:10:00,48.95,48.95,48.69,48.73,49058.0,41.4748,41.4748,41.2545,41.2883,49058.0
2020-04-02 15:15:00,48.74,49.12,48.74,49.08,71164.0,41.2968,41.6188,41.2968,41.5849,71164.0
2020-04-02 15:20:00,49.1,49.2,49.03,49.06,65181.0,41.6018,41.6866,41.5425,41.568,65181.0
2020-04-02 15:25:00,49.06,49.07,48.86,48.97,56534.0,41.568,41.5764,41.3985,41.4917,56534.0
2020-04-02 15:30:00,48.99,49.05,48.8,48.85,84727.0,41.5086,41.5595,41.3477,41.39,84727.0
2020-04-02 15:35:00,48.86,48.92,48.66,48.71,85038.0,41.3985,41.4493,41.229,41.2714,85038.0
2020-04-02 15:40:00,48.73,49.08,48.72,49.05,123094.0,41.2883,41.5849,41.2799,41.5595,123094.0
2020-04-02 15:45:00,49.05,49.09,48.54,48.57,151137.0,41.5595,41.5934,41.1274,41.1528,151137.0
2020-04-02 15:50:00,48.56,48.7,48.22,48.47,340347.0,41.1443,41.2629,40.8562,41.0681,340347.0
2020-04-02 15:55:00,48.47,48.61,48.14,48.23,687544.0,41.0681,41.1867,40.7884,40.8647,687544.0
2020-04-03 09:30:00,48.27,49.05,47.99,48.99,189608.0,40.8986,41.5595,40.6614,41.5086,189608.0
2020-04-03 09:35:00,49.02,49.45,49.02,49.32,114976.0,41.5341,41.8984,41.5341,41.7882,114976.0
2020-04-03 09:40:00,49.35,49.6,49.31,49.38,67918.0,41.8137,42.0255,41.7798,41.8391,67918.0
2020-04-03 09:45:00,49.45,49.46,49.05,49.17,68506.0,41.8984,41.9069,41.5595,41.6612,68506.0
2020-04-03 09:50:00,49.18,49.19,48.85,48.95,66647.0,41.6696,41.6781,41.39,41.4748,66647.0
2020-04-03 09:55:00,48.98,49.07,48.9,48.96,46629.0,41.5002,41.5764,41.4324,41.4832,46629.0
2020-04-03 10:00:00,48.99,49.3,48.96,49.19,49176.0,41.5086,41.7713,41.4832,41.6781,49176.0
2020-04-03 10:05:00,49.18,49.43,49.0,49.33,53495.0,41.6696,41.8814,41.5171,41.7967,53495.0
2020-04-03 10:10:00,49.36,49.37,48.91,48.92,78838.0,41.8221,41.8306,41.4409,41.4493,78838.0
2020-04-03 10:15:00,48.92,49.04,48.69,48.69,77439.0,41.4493,41.551,41.2545,41.2545,77439.0
2020-04-03 10:20:00,48.72,48.94,48.7,48.88,43442.0,41.2799,41.4663,41.2629,41.4154,43442.0
2020-04-03 10:25:00,48.86,49.1,48.78,48.92,42381.0,41.3985,41.6018,41.3307,41.4493,42381.0
2020-04-03 10:30:00,48.91,48.97,48.7,48.86,72386.0,41.4409,41.4917,41.2629,41.3985,72386.0
2020-04-03 10:35:00,48.86,49.02,48.8,48.84,64868.0,41.3985,41.5341,41.3477,41.3815,64868.0
2020-04-03 10:40:00,48.85,49.05,48.82,48.93,52049.0,41.39,41.5595,41.3646,41.4578,52049.0
2020-04-03 10:45:00,48.96,49.06,48.9,49.06,27036.0,41.4832,41.568,41.4324,41.568,27036.0
2020-04-03 10:50:00,49.06,49.15,49.01,49.05,33611.0,41.568,41.6442,41.5256,41.5595,33611.0
2020-04-03 10:55:00,49.01,49.39,48.99,49.27,126401.0,41.5256,41.8476,41.5086,41.7459,126401.0
2020-04-03 11:00:00,49.31,49.41,49.25,49.26,50177.0,41.7798,41.8645,41.7289,41.7374,50177.0
2020-04-03 11:05:00,49.28,49.3,49.14,49.26,56029.0,41.7544,41.7713,41.6357,41.7374,56029.0
2020-04-03 11:10:00,49.23,49.45,49.21,49.4,48445.0,41.712,41.8984,41.695,41.856,48445.0
2020-04-03 11:15:00,49.42,49.43,49.22,49.29,35441.0,41.873,41.8814,41.7035,41.7628,35441.0
2020-04-03 11:20:00,49.3,49.37,49.11,49.12,48345.0,41.7713,41.8306,41.6103,41.6188,48345.0
2020-04-03 11:25:00,49.11,49.26,49.04,49.09,50922.0,41.6103,41.7374,41.551,41.5934,50922.0
2020-04-03 11:30:00,49.11,49.17,49.03,49.06,22022.0,41.6103,41.6612,41.5425,41.568,22022.0
2020-04-03 11:35:00,49.09,49.23,49.04,49.15,32801.0,41.5934,41.712,41.551,41.6442,32801.0
2020-04-03 11:40:00,49.11,49.14,48.98,49.0,71016.0,41.6103,41.6357,41.5002,41.5171,71016.0
2020-04-03 11:45:00,49.0,49.05,48.89,48.98,45149.0,41.5171,41.5595,41.4239,41.5002,45149.0
2020-04-03 11:50:00,48.97,49.06,48.86,49.02,44877.0,41.4917,41.568,41.3985,41.5341,44877.0
2020-04-03 11:55:00,49.03,49.13,48.97,49.0,27484.0,41.5425,41.6273,41.4917,41.5171,27484.0
2020-04-03 12:00:00,49.0,49.15,48.93,49.1,38423.0,41.5171,41.6442,41.4578,41.6018,38423.0
2020-04-03 12:05:00,49.07,49.07,48.84,48.94,34075.0,41.5764,41.5764,41.3815,41.4663,34075.0
2020-04-03 12:10:00,48.93,49.03,48.86,49.03,23136.0,41.4578,41.5425,41.3985,41.5425,23136.0
2020-04-03 12:15:00,49.05,49.13,48.85,48.94,28887.0,41.5595,41.6273,41.39,41.4663,28887.0
2020-04-03 12:20:00,48.92,49.03,48.91,48.97,33578.0,41.4493,41.5425,41.4409,41.4917,33578.0
2020-04-03 12:25:00,48.93,49.03,48.87,48.99,47545.0,41.4578,41.5425,41.407,41.5086,47545.0
2020-04-03 12:30:00,48.99,49.1,48.96,49.09,40372.0,41.5086,41.6018,41.4832,41.5934,40372.0
2020-04-03 12:35:00,49.09,49.17,49.03,49.11,18281.0,41.5934,41.6612,41.5425,41.6103,18281.0
2020-04-03 12:40:00,49.11,49.24,49.08,49.2,30005.0,41.6103,41.7205,41.5849,41.6866,30005.0
2020-04-03 12:45:00,49.17,49.19,48.98,49.02,21240.0,41.6612,41.6781,41.5002,41.5341,21240.0
2020-04-03 12:50:00,49.03,49.13,48.97,49.09,18098.0,41.5425,41.6273,41.4917,41.5934,18098.0
2020-04-03 12:55:00,49.07,49.2,49.01,49.11,30563.0,41.5764,41.6866,41.5256,41.6103,30563.0
2020-04-03 13:00:00,49.11,49.19,49.08,49.16,19917.0,41.6103,41.6781,41.5849,41.6527,19917.0
2020-04-03 13:05:00,49.18,49.23,49.15,49.18,22933.0,41.6696,41.712,41.6442,41.6696,22933.0
2020-04-03 13:10:00,49.18,49.2,49.04,49.05,23693.0,41.6696,41.6866,41.551,41.5595,23693.0
2020-04-03 13:15:00,49.06,49.16,48.95,48.95,31677.0,41.568,41.6527,41.4748,41.4748,31677.0
2020-04-03 13:20:00,48.99,49.01,48.82,48.86,26655.0,41.5086,41.5256,41.3646,41.3985,26655.0
2020-04-03 13:25:00,48.87,48.88,48.7,48.79,55580.0,41.407,41.4154,41.2629,41.3392,55580.0
2020-04-03 13:30:00,48.78,48.84,48.64,48.68,34808.0,41.3307,41.3815,41.2121,41.246,34808.0
2020-04-03 13:35:00,48.65,48.72,48.61,48.66,39135.0,41.2206,41.2799,41.1867,41.229,39135.0
2020-04-03 13:40:00,48.64,48.69,48.56,48.67,31301.0,41.2121,41.2545,41.1443,41.2375,31301.0
2020-04-03 13:45:00,48.69,48.76,48.45,48.52,47482.0,41.2545,41.3138,41.0511,41.1104,47482.0
2020-04-03 13:50:00,48.51,48.59,48.46,48.59,40744.0,41.1019,41.1697,41.0596,41.1697,40744.0
2020-04-03 13:55:00,48.59,48.59,48.37,48.41,50791.0,41.1697,41.1697,40.9833,41.0172,50791.0
2020-04-03 14:00:00,48.42,48.45,48.1,48.15,47396.0,41.0257,41.0511,40.7546,40.7969,47396.0
2020-04-03 14:05:00,48.16,48.26,48.11,48.14,31610.0,40.8054,40.8901,40.763,40.7884,31610.0
2020-04-03 14:10:00,48.13,48.17,48.02,48.13,41492.0,40.78,40.8139,40.6868,40.78,41492.0
2020-04-03 14:15:00,48.14,48.15,48.05,48.08,53368.0,40.7884,40.7969,40.7122,40.7376,53368.0
2020-04-03 14:20:00,48.07,48.08,47.8,47.85,126253.0,40.7291,40.7376,40.5004,40.5427,126253.0
2020-04-03 14:25:00,47.85,47.99,47.78,47.97,57937.0,40.5427,40.6614,40.4834,40.6444,57937.0
2020-04-03 14:30:00,47.97,47.98,47.63,47.64,122191.0,40.6444,40.6529,40.3563,40.3648,122191.0
2020-04-03 14:35:00,47.64,47.72,47.55,47.64,41986.0,40.3648,40.4326,40.2885,40.3648,41986.0
2020-04-03 14:40:00,47.64,47.66,47.45,47.52,58647.0,40.3648,40.3817,40.2038,40.2631,58647.0
2020-04-03 14:45:00,47.5,47.93,47.5,47.9,78111.0,40.2462,40.6105,40.2462,40.5851,78111.0
2020-04-03 14:50:00,47.87,48.08,47.86,48.02,51749.0,40.5597,40.7376,40.5512,40.6868,51749.0
2020-04-03 14:55:00,48.05,48.2,47.99,48.09,43668.0,40.7122,40.8393,40.6614,40.7461,43668.0
2020-04-03 15:00:00,48.09,48.13,47.86,47.91,57615.0,40.7461,40.78,40.5512,40.5936,57615.0
2020-04-03 15:05:00,47.9,47.91,47.69,47.74,77149.0,40.5851,40.5936,40.4072,40.4495,77149.0
2020-04-03 15:10:00,47.72,47.78,47.52,47.57,58643.0,40.4326,40.4834,40.2631,40.3055,58643.0
2020-04-03 15:15:00,47.58,47.81,47.57,47.65,66305.0,40.314,40.5088,40.3055,40.3733,66305.0
2020-04-03 15:20:00,47.65,47.71,47.52,47.55,60364.0,40.3733,40.4241,40.2631,40.2885,60364.0
2020-04-03 15:25:00,47.54,47.57,47.17,47.38,119439.0,40.2801,40.3055,39.9666,40.1445,119439.0
2020-04-03 15:30:00,47.37,47.68,47.31,47.59,68494.0,40.136,40.3987,40.0852,40.3224,68494.0
2020-04-03 15:35:00,47.59,47.7,47.38,47.51,85036.0,40.3224,40.4156,40.1445,40.2547,85036.0
2020-04-03 15:40:00,47.53,47.62,47.42,47.44,122988.0,40.2716,40.3479,40.1784,40.1953,122988.0
2020-04-03 15:45:00,47.43,47.69,47.35,47.6,127360.0,40.1869,40.4072,40.1191,40.3309,127360.0
2020-04-03 15:50:00,47.62,47.63,47.27,47.32,331686.0,40.3479,40.3563,40.0513,40.0937,331686.0
2020-04-03 15:55:00,47.3,47.38,47.07,47.15,506474.0,40.0767,40.1445,39.8818,39.9496,506474.0
2020-04-06 09:30:00,48.43,48.94,48.43,48.86,399599.0,41.0342,41.4663,41.0342,41.3985,399599.0
2020-04-06 09:35:00,48.88,48.99,48.74,48.98,199723.0,41.4154,41.5086,41.2968,41.5002,199723.0
2020-04-06 09:40:00,49.0,49.74,49.0,49.73,158375.0,41.5171,42.1441,41.5171,42.1356,158375.0
2020-04-06 09:45:00,49.75,49.83,49.53,49.79,140391.0,42.1526,42.2204,41.9662,42.1865,140391.0
2020-04-06 09:50:00,49.76,50.14,49.63,50.03,204323.0,42.1611,42.483,42.0509,42.3898,204323.0
2020-04-06 09:55:00,50.06,50.23,50.0,50.2,106154.0,42.4152,42.5593,42.3644,42.5339,106154.0
2020-04-06 10:00:00,50.19,50.27,50.19,50.22,112544.0,42.5254,42.5932,42.5254,42.5508,112544.0
2020-04-06 10:05:00,50.21,50.38,50.19,50.35,129237.0,42.5423,42.6864,42.5254,42.661,129237.0
2020-04-06 10:10:00,50.35,50.4,50.18,50.2,68883.0,42.661,42.7033,42.5169,42.5339,68883.0
2020-04-06 10:15:00,50.22,50.33,50.18,50.32,199970.0,42.5508,42.644,42.5169,42.6355,199970.0
2020-04-06 10:20:00,50.3,50.39,50.18,50.23,79597.0,42.6186,42.6948,42.5169,42.5593,79597.0
2020-04-06 10:25:00,50.22,50.35,50.18,50.34,130173.0,42.5508,42.661,42.5169,42.6525,130173.0
2020-04-06 10:30:00,50.35,50.52,50.3,50.5,124909.0,42.661,42.805,42.6186,42.788,124909.0
2020-04-06 10:35:00,50.51,50.62,50.48,50.61,113955.0,42.7965,42.8897,42.7711,42.8812,113955.0
2020-04-06 10:40:00,50.61,50.63,50.53,50.58,64371.0,42.8812,42.8982,42.8135,42.8558,64371.0
2020-04-06 10:45:00,50.57,50.6,50.28,50.35,125974.0,42.8474,42.8728,42.6016,42.661,125974.0
2020-04-06 10:50:00,50.36,50.36,50.12,50.18,221297.0,42.6694,42.6694,42.4661,42.5169,221297.0
2020-04-06 10:55:00,50.19,50.19,50.05,50.11,72076.0,42.5254,42.5254,42.4068,42.4576,72076.0
2020-04-06 11:00:00,50.12,50.35,50.1,50.31,54045.0,42.4661,42.661,42.4491,42.6271,54045.0
2020-04-06 11:05:00,50.32,50.44,50.29,50.44,45019.0,42.6355,42.7372,42.6101,42.7372,45019.0
2020-04-06 11:10:00,50.44,50.44,50.31,50.33,38864.0,42.7372,42.7372,42.6271,42.644,38864.0
2020-04-06 11:15:00,50.31,50.42,50.31,50.36,35880.0,42.6271,42.7203,42.6271,42.6694,35880.0
2020-04-06 11:20:00,50.37,50.37,50.01,50.09,57654.0,42.6779,42.6779,42.3729,42.4407,57654.0
2020-04-06 11:25:00,50.11,50.33,50.08,50.29,56971.0,42.4576,42.644,42.4322,42.6101,56971.0
2020-04-06 11:30:00,50.29,50.46,50.28,50.41,57753.0,42.6101,42.7542,42.6016,42.7118,57753.0
2020-04-06 11:35:00,50.41,50.45,50.23,50.41,62781.0,42.7118,42.7457,42.5593,42.7118,62781.0
2020-04-06 11:40:00,50.41,50.72,50.4,50.72,108902.0,42.7118,42.9745,42.7033,42.9745,108902.0
2020-04-06 11:45:00,50.72,50.94,50.69,50.92,122207.0,42.9745,43.1609,42.949,43.1439,122207.0
2020-04-06 11:50:00,50.92,50.92,50.75,50.85,79297.0,43.1439,43.1439,42.9999,43.0846,79297.0
2020-04-06 11:55:00,50.85,50.94,50.82,50.91,73202.0,43.0846,43.1609,43.0592,43.1354,73202.0
2020-04-06 12:00:00,50.9,51.12,50.9,51.05,119066.0,43.127,43.3134,43.127,43.2541,119066.0
2020-04-06 12:05:00,51.05,51.06,50.88,50.98,63101.0,43.2541,43.2625,43.11,43.1947,63101.0
2020-04-06 12:10:00,50.99,51.04,50.87,50.99,81024.0,43.2032,43.2456,43.1015,43.2032,81024.0
2020-04-06 12:15:00,50.99,51.02,50.88,50.9,58496.0,43.2032,43.2286,43.11,43.127,58496.0
2020-04-06 12:20:00,50.91,51.14,50.9,51.08,78211.0,43.1354,43.3303,43.127,43.2795,78211.0
2020-04-06 12:25:00,51.06,51.09,50.82,50.99,78931.0,43.2625,43.2879,43.0592,43.2032,78931.0
2020-04-06 12:30:00,50.99,51.09,50.97,51.05,66969.0,43.2032,43.2879,43.1863,43.2541,66969.0
2020-04-06 12:35:00,51.06,51.08,50.91,50.99,60999.0,43.2625,43.2795,43.1354,43.2032,60999.0
2020-04-06 12:40:00,50.98,51.03,50.86,50.86,68980.0,43.1947,43.2371,43.0931,43.0931,68980.0
2020-04-06 12:45:00,50.84,50.92,50.79,50.83,54454.0,43.0761,43.1439,43.0338,43.0677,54454.0
2020-04-06 12:50:00,50.82,50.84,50.73,50.8,39145.0,43.0592,43.0761,42.9829,43.0422,39145.0
2020-04-06 12:55:00,50.81,50.84,50.76,50.82,29297.0,43.0507,43.0761,43.0083,43.0592,29297.0
2020-04-06 13:00:00,50.81,50.87,50.54,50.58,38095.0,43.0507,43.1015,42.8219,42.8558,38095.0
2020-04-06 13:05:00,50.56,50.7,50.54,50.63,36335.0,42.8389,42.9575,42.8219,42.8982,36335.0
2020-04-06 13:10:00,50.65,50.75,50.55,50.61,45119.0,42.9151,42.9999,42.8304,42.8812,45119.0
2020-04-06 13:15:00,50.61,50.89,50.52,50.89,45968.0,42.8812,43.1185,42.805,43.1185,45968.0
2020-04-06 13:20:00,50.9,50.97,50.77,50.81,44840.0,43.127,43.1863,43.0168,43.0507,44840.0
2020-04-06 13:25:00,50.83,50.85,50.55,50.6,40347.0,43.0677,43.0846,42.8304,42.8728,40347.0
2020-04-06 13:30:00,50.6,50.69,50.36,50.47,44140.0,42.8728,42.949,42.6694,42.7626,44140.0
2020-04-06 13:35:00,50.5,50.54,50.38,50.39,31320.0,42.788,42.8219,42.6864,42.6948,31320.0
2020-04-06 13:40:00,50.38,50.5,50.31,50.33,45003.0,42.6864,42.788,42.6271,42.644,45003.0
2020-04-06 13:45:00,50.33,50.41,50.22,50.34,40661.0,42.644,42.7118,42.5508,42.6525,40661.0
2020-04-06 13:50:00,50.34,50.41,50.27,50.37,40528.0,42.6525,42.7118,42.5932,42.6779,40528.0
2020-04-06 13:55:00,50.34,50.5,50.31,50.48,44997.0,42.6525,42.788,42.6271,42.7711,44997.0
2020-04-06 14:00:00,50.5,50.63,50.45,50.62,45748.0,42.788,42.8982,42.7457,42.8897,45748.0
2020-04-06 14:05:00,50.63,50.73,50.58,50.65,42682.0,42.8982,42.9829,42.8558,42.9151,42682.0
2020-04-06 14:10:00,50.64,50.7,50.5,50.53,52097.0,42.9067,42.9575,42.788,42.8135,52097.0
2020-04-06 14:15:00,50.52,50.57,50.41,50.41,57306.0,42.805,42.8474,42.7118,42.7118,57306.0
2020-04-06 14:20:00,50.41,50.57,50.26,50.53,49168.0,42.7118,42.8474,42.5847,42.8135,49168.0
2020-04-06 14:25:00,50.53,50.66,50.44,50.58,46678.0,42.8135,42.9236,42.7372,42.8558,46678.0
2020-04-06 14:30:00,50.58,50.69,50.55,50.61,50679.0,42.8558,42.949,42.8304,42.8812,50679.0
2020-04-06 14:35:00,50.61,50.75,50.59,50.7,55085.0,42.8812,42.9999,42.8643,42.9575,55085.0
2020-04-06 14:40:00,50.7,50.71,50.57,50.65,59649.0,42.9575,42.966,42.8474,42.9151,59649.0
2020-04-06 14:45:00,50.65,50.71,50.61,50.65,49129.0,42.9151,42.966,42.8812,42.9151,49129.0
2020-04-06 14:50:00,50.67,50.74,50.6,50.65,47707.0,42.9321,42.9914,42.8728,42.9151,47707.0
2020-04-06 14:55:00,50.66,50.66,50.48,50.54,62799.0,42.9236,42.9236,42.7711,42.8219,62799.0
2020-04-06 15:00:00,50.53,50.65,50.49,50.61,122053.0,42.8135,42.9151,42.7796,42.8812,122053.0
2020-04-06 15:05:00,50.61,50.64,50.51,50.58,71068.0,42.8812,42.9067,42.7965,42.8558,71068.0
2020-04-06 15:10:00,50.58,50.61,50.5,50.55,95800.0,42.8558,42.8812,42.788,42.8304,95800.0
2020-04-06 15:15:00,50.54,50.6,50.41,50.45,112555.0,42.8219,42.8728,42.7118,42.7457,112555.0
2020-04-06 15:20:00,50.46,50.53,50.34,50.39,94081.0,42.7542,42.8135,42.6525,42.6948,94081.0
2020-04-06 15:25:00,50.38,50.59,50.38,50.57,115628.0,42.6864,42.8643,42.6864,42.8474,115628.0
2020-04-06 15:30:00,50.58,50.6,50.4,50.44,139751.0,42.8558,42.8728,42.7033,42.7372,139751.0
2020-04-06 15:35:00,50.44,50.56,50.43,50.51,109163.0,42.7372,42.8389,42.7287,42.7965,109163.0
2020-04-06 15:40:00,50.51,50.65,50.51,50.53,173903.0,42.7965,42.9151,42.7965,42.8135,173903.0
2020-04-06 15:45:00,50.53,50.54,49.91,50.0,210704.0,42.8135,42.8219,42.2881,42.3644,210704.0
2020-04-06 15:50:00,50.0,50.35,49.57,49.81,387464.0,42.3644,42.661,42.0001,42.2034,387464.0
2020-04-06 15:55:00,49.82,50.31,49.62,50.1,570269.0,42.2119,42.6271,42.0424,42.4491,570269.0
2020-04-07 09:30:00,50.25,50.45,49.36,49.7,351288.0,42.5762,42.7457,41.8221,42.1102,351288.0
2020-04-07 09:35:00,49.61,49.77,49.41,49.63,154180.0,42.034,42.1695,41.8645,42.0509,154180.0
2020-04-07 09:40:00,49.61,49.74,49.46,49.62,162334.0,42.034,42.1441,41.9069,42.0424,162334.0
2020-04-07 09:45:00,49.67,50.2,49.67,49.98,97391.0,42.0848,42.5339,42.0848,42.3475,97391.0
2020-04-07 09:50:00,49.98,50.4,49.81,50.24,146218.0,42.3475,42.7033,42.2034,42.5678,146218.0
2020-04-07 09:55:00,50.24,50.42,49.91,49.92,110861.0,42.5678,42.7203,42.2881,42.2966,110861.0
2020-04-07 10:00:00,49.92,50.07,49.66,50.06,91907.0,42.2966,42.4237,42.0763,42.4152,91907.0
2020-04-07 10:05:00,50.07,50.28,49.97,50.14,69625.0,42.4237,42.6016,42.339,42.483,69625.0
2020-04-07 10:10:00,50.16,50.32,49.96,50.3,81818.0,42.5,42.6355,42.3305,42.6186,81818.0
2020-04-07 10:15:00,50.28,50.43,50.18,50.37,135416.0,42.6016,42.7287,42.5169,42.6779,135416.0
2020-04-07 10:20:00,50.37,50.41,50.14,50.38,145545.0,42.6779,42.7118,42.483,42.6864,145545.0
2020-04-07 10:25:00,50.37,50.42,50.18,50.33,181509.0,42.6779,42.7203,42.5169,42.644,181509.0
2020-04-07 10:30:00,50.33,50.75,50.26,50.74,171337.0,42.644,42.9999,42.5847,42.9914,171337.0
2020-04-07 10:35:00,50.74,50.77,50.58,50.7,63181.0,42.9914,43.0168,42.8558,42.9575,63181.0
2020-04-07 10:40:00,50.7,50.78,50.54,50.59,49922.0,42.9575,43.0253,42.8219,42.8643,49922.0
2020-04-07 10:45:00,50.59,50.78,50.49,50.76,71965.0,42.8643,43.0253,42.7796,43.0083,71965.0
2020-04-07 10:50:00,50.76,50.92,50.71,50.91,36403.0,43.0083,43.1439,42.966,43.1354,36403.0
2020-04-07 10:55:00,50.9,50.97,50.67,50.69,63218.0,43.127,43.1863,42.9321,42.949,63218.0
2020-04-07 11:00:00,50.7,50.71,50.38,50.45,42184.0,42.9575,42.966,42.6864,42.7457,42184.0
2020-04-07 11:05:00,50.45,50.46,50.15,50.29,41241.0,42.7457,42.7542,42.4915,42.6101,41241.0
2020-04-07 11:10:00,50.33,50.48,50.26,50.37,82935.0,42.644,42.7711,42.5847,42.6779,82935.0
2020-04-07 11:15:00,50.4,50.72,50.4,50.59,42694.0,42.7033,42.9745,42.7033,42.8643,42694.0
2020-04-07 11:20:00,50.58,50.77,50.48,50.73,69787.0,42.8558,43.0168,42.7711,42.9829,69787.0
2020-04-07 11:25:00,50.74,50.79,50.59,50.66,57971.0,42.9914,43.0338,42.8643,42.9236,57971.0
2020-04-07 11:30:00,50.65,50.75,50.58,50.64,50111.0,42.9151,42.9999,42.8558,42.9067,50111.0
2020-04-07 11:35:00,50.65,50.78,50.6,50.78,48884.0,42.9151,43.0253,42.8728,43.0253,48884.0
2020-04-07 11:40:00,50.76,50.84,50.67,50.79,41413.0,43.0083,43.0761,42.9321,43.0338,41413.0
2020-04-07 11:45:00,50.77,50.86,50.71,50.79,22171.0,43.0168,43.0931,42.966,43.0338,22171.0
2020-04-07 11:50:00,50.79,50.82,50.63,50.78,26884.0,43.0338,43.0592,42.8982,43.0253,26884.0
2020-04-07 11:55:00,50.8,50.87,50.69,50.87,34471.0,43.0422,43.1015,42.949,43.1015,34471.0
2020-04-07 12:00:00,50.85,51.14,50.83,51.11,71230.0,43.0846,43.3303,43.0677,43.3049,71230.0
2020-04-07 12:05:00,51.13,51.36,51.1,51.33,51893.0,43.3218,43.5167,43.2964,43.4913,51893.0
2020-04-07 12:10:00,51.35,51.36,51.19,51.29,33409.0,43.5082,43.5167,43.3727,43.4574,33409.0
2020-04-07 12:15:00,51.3,51.41,51.23,51.28,36413.0,43.4659,43.5591,43.4066,43.4489,36413.0
2020-04-07 12:20:00,51.31,51.4,51.07,51.09,39134.0,43.4744,43.5506,43.271,43.2879,39134.0
2020-04-07 12:25:00,51.11,51.26,51.09,51.25,30847.0,43.3049,43.432,43.2879,43.4235,30847.0
2020-04-07 12:30:00,51.25,51.35,51.22,51.33,33687.0,43.4235,43.5082,43.3981,43.4913,33687.0
2020-04-07 12:35:00,51.33,51.34,51.06,51.09,39047.0,43.4913,43.4998,43.2625,43.2879,39047.0
2020-04-07 12:40:00,51.09,51.1,50.92,50.95,68865.0,43.2879,43.2964,43.1439,43.1693,68865.0
2020-04-07 12:45:00,50.96,51.16,50.94,50.98,54470.0,43.1778,43.3473,43.1609,43.1947,54470.0
2020-04-07 12:50:00,50.98,51.03,50.8,50.92,58232.0,43.1947,43.2371,43.0422,43.1439,58232.0
2020-04-07 12:55:00,50.93,51.08,50.92,50.96,40805.0,43.1524,43.2795,43.1439,43.1778,40805.0
2020-04-07 13:00:00,50.96,51.09,50.94,51.07,37302.0,43.1778,43.2879,43.1609,43.271,37302.0
2020-04-07 13:05:00,51.08,51.14,51.0,51.05,37001.0,43.2795,43.3303,43.2117,43.2541,37001.0
2020-04-07 13:10:00,51.04,51.21,51.01,51.14,32908.0,43.2456,43.3896,43.2202,43.3303,32908.0
2020-04-07 13:15:00,51.12,51.2,51.07,51.15,26994.0,43.3134,43.3811,43.271,43.3388,26994.0
2020-04-07 13:20:00,51.16,51.17,51.05,51.06,25883.0,43.3473,43.3557,43.2541,43.2625,25883.0
2020-04-07 13:25:00,51.06,51.12,50.84,50.9,29324.0,43.2625,43.3134,43.0761,43.127,29324.0
2020-04-07 13:30:00,50.87,50.88,50.63,50.65,45623.0,43.1015,43.11,42.8982,42.9151,45623.0
2020-04-07 13:35:00,50.65,50.8,50.61,50.69,25924.0,42.9151,43.0422,42.8812,42.949,25924.0
2020-04-07 13:40:00,50.67,50.85,50.67,50.72,42630.0,42.9321,43.0846,42.9321,42.9745,42630.0
2020-04-07 13:45:00,50.71,50.87,50.68,50.75,31449.0,42.966,43.1015,42.9406,42.9999,31449.0
2020-04-07 13:50:00,50.69,50.7,50.31,50.33,36525.0,42.949,42.9575,42.6271,42.644,36525.0
2020-04-07 13:55:00,50.31,50.37,50.14,50.35,48314.0,42.6271,42.6779,42.483,42.661,48314.0
2020-04-07 14:00:00,50.31,50.46,50.21,50.35,62404.0,42.6271,42.7542,42.5423,42.661,62404.0
2020-04-07 14:05:00,50.35,50.36,50.2,50.23,26393.0,42.661,42.6694,42.5339,42.5593,26393.0
2020-04-07 14:10:00,50.24,50.33,50.22,50.32,22445.0,42.5678,42.644,42.5508,42.6355,22445.0
2020-04-07 14:15:00,50.33,50.36,50.13,50.26,40156.0,42.644,42.6694,42.4746,42.5847,40156.0
2020-04-07 14:20:00,50.28,50.52,50.25,50.47,35839.0,42.6016,42.805,42.5762,42.7626,35839.0
2020-04-07 14:25:00,50.48,50.55,50.31,50.35,30019.0,42.7711,42.8304,42.6271,42.661,30019.0
2020-04-07 14:30:00,50.32,50.56,50.25,50.5,33644.0,42.6355,42.8389,42.5762,42.788,33644.0
2020-04-07 14:35:00,50.48,50.53,50.28,50.28,34717.0,42.7711,42.8135,42.6016,42.6016,34717.0
2020-04-07 14:40:00,50.27,50.33,49.94,50.03,91118.0,42.5932,42.644,42.3136,42.3898,91118.0
2020-04-07 14:45:00,50.04,50.22,50.04,50.1,41264.0,42.3983,42.5508,42.3983,42.4491,41264.0
2020-04-07 14:50:00,50.09,50.22,49.98,50.11,38067.0,42.4407,42.5508,42.3475,42.4576,38067.0
2020-04-07 14:55:00,50.1,50.1,49.93,50.0,43485.0,42.4491,42.4491,42.3051,42.3644,43485.0
2020-04-07 15:00:00,49.98,50.03,49.83,49.96,35208.0,42.3475,42.3898,42.2204,42.3305,35208.0
2020-04-07 15:05:00,49.95,50.11,49.93,50.08,32310.0,42.322,42.4576,42.3051,42.4322,32310.0
2020-04-07 15:10:00,50.07,50.22,50.02,50.16,36433.0,42.4237,42.5508,42.3813,42.5,36433.0
2020-04-07 15:15:00,50.19,50.21,50.08,50.09,39000.0,42.5254,42.5423,42.4322,42.4407,39000.0
2020-04-07 15:20:00,50.11,50.17,49.8,49.84,52445.0,42.4576,42.5084,42.1949,42.2288,52445.0
2020-04-07 15:25:00,49.85,50.11,49.84,49.95,63601.0,42.2373,42.4576,42.2288,42.322,63601.0
2020-04-07 15:30:00,49.93,50.0,49.76,50.0,48676.0,42.3051,42.3644,42.1611,42.3644,48676.0
2020-04-07 15:35:00,49.96,50.07,49.9,50.02,58404.0,42.3305,42.4237,42.2797,42.3813,58404.0
2020-04-07 15:40:00,50.02,50.14,49.94,50.08,47532.0,42.3813,42.483,42.3136,42.4322,47532.0
2020-04-07 15:45:00,50.07,50.41,50.01,50.41,91021.0,42.4237,42.7118,42.3729,42.7118,91021.0
2020-04-07 15:50:00,50.4,50.4,49.95,50.07,162754.0,42.7033,42.7033,42.322,42.4237,162754.0
2020-04-07 15:55:00,50.08,50.22,49.8,49.97,297629.0,42.4322,42.5508,42.1949,42.339,297629.0
2020-04-08 09:30:00,49.79,50.11,49.58,50.11,167958.0,42.1865,42.4576,42.0085,42.4576,167958.0
2020-04-08 09:35:00,50.15,50.23,49.83,50.12,62672.0,42.4915,42.5593,42.2204,42.4661,62672.0
2020-04-08 09:40:00,50.13,50.56,50.05,50.51,78964.0,42.4746,42.8389,42.4068,42.7965,78964.0
2020-04-08 09:45:00,50.51,50.69,50.46,50.62,67664.0,42.7965,42.949,42.7542,42.8897,67664.0
2020-04-08 09:50:00,50.65,50.75,50.48,50.64,91323.0,42.9151,42.9999,42.7711,42.9067,91323.0
2020-04-08 09:55:00,50.61,50.67,50.42,50.46,79321.0,42.8812,42.9321,42.7203,42.7542,79321.0
2020-04-08 10:00:00,50.46,50.48,50.28,50.3,56913.0,42.7542,42.7711,42.6016,42.6186,56913.0
2020-04-08 10:05:00,50.28,50.31,49.94,49.98,47522.0,42.6016,42.6271,42.3136,42.3475,47522.0
2020-04-08 10:10:00,49.98,50.14,49.95,50.11,22203.0,42.3475,42.483,42.322,42.4576,22203.0
2020-04-08 10:15:00,50.13,50.2,50.04,50.11,26099.0,42.4746,42.5339,42.3983,42.4576,26099.0
2020-04-08 10:20:00,50.12,50.13,49.6,49.68,83572.0,42.4661,42.4746,42.0255,42.0933,83572.0
2020-04-08 10:25:00,49.72,49.76,49.55,49.7,41444.0,42.1272,42.1611,41.9831,42.1102,41444.0
2020-04-08 10:30:00,49.72,49.75,49.58,49.63,47337.0,42.1272,42.1526,42.0085,42.0509,47337.0
2020-04-08 10:35:00,49.63,49.63,49.36,49.54,68838.0,42.0509,42.0509,41.8221,41.9747,68838.0
2020-04-08 10:40:00,49.54,49.76,49.48,49.76,39342.0,41.9747,42.1611,41.9238,42.1611,39342.0
2020-04-08 10:45:00,49.76,49.89,49.71,49.86,22263.0,42.1611,42.2712,42.1187,42.2458,22263.0
2020-04-08 10:50:00,49.88,49.98,49.83,49.83,29032.0,42.2627,42.3475,42.2204,42.2204,29032.0
2020-04-08 10:55:00,49.8,49.94,49.77,49.94,25893.0,42.1949,42.3136,42.1695,42.3136,25893.0
2020-04-08 11:00:00,49.95,49.95,49.62,49.62,28202.0,42.322,42.322,42.0424,42.0424,28202.0
2020-04-08 11:05:00,49.63,49.73,49.45,49.47,38736.0,42.0509,42.1356,41.8984,41.9153,38736.0
2020-04-08 11:10:00,49.49,49.86,49.49,49.86,41208.0,41.9323,42.2458,41.9323,42.2458,41208.0
2020-04-08 11:15:00,49.83,49.86,49.74,49.75,47206.0,42.2204,42.2458,42.1441,42.1526,47206.0
2020-04-08 11:20:00,49.77,49.81,49.67,49.75,51017.0,42.1695,42.2034,42.0848,42.1526,51017.0
2020-04-08 11:25:00,49.75,49.9,49.74,49.88,44274.0,42.1526,42.2797,42.1441,42.2627,44274.0
2020-04-08 11:30:00,49.89,49.95,49.78,49.82,34015.0,42.2712,42.322,42.178,42.2119,34015.0
2020-04-08 11:35:00,49.83,49.89,49.79,49.83,32895.0,42.2204,42.2712,42.1865,42.2204,32895.0
2020-04-08 11:40:00,49.81,49.95,49.79,49.82,28520.0,42.2034,42.322,42.1865,42.2119,28520.0
2020-04-08 11:45:00,49.81,50.04,49.8,50.03,28712.0,42.2034,42.3983,42.1949,42.3898,28712.0
2020-04-08 11:50:00,50.02,50.06,49.89,49.96,28993.0,42.3813,42.4152,42.2712,42.3305,28993.0
2020-04-08 11:55:00,49.95,50.1,49.92,50.07,33334.0,42.322,42.4491,42.2966,42.4237,33334.0
2020-04-08 12:00:00,50.08,50.21,50.0,50.18,30640.0,42.4322,42.5423,42.3644,42.5169,30640.0
2020-04-08 12:05:00,50.17,50.26,50.14,50.18,29282.0,42.5084,42.5847,42.483,42.5169,29282.0
2020-04-08 12:10:00,50.17,50.17,49.9,49.91,27059.0,42.5084,42.5084,42.2797,42.2881,27059.0
2020-04-08 12:15:00,49.91,50.04,49.91,50.04,18800.0,42.2881,42.3983,42.2881,42.3983,18800.0
2020-04-08 12:20:00,50.04,50.12,50.02,50.12,19400.0,42.3983,42.4661,42.3813,42.4661,19400.0
2020-04-08 12:25:00,50.09,50.11,49.95,50.05,17984.0,42.4407,42.4576,42.322,42.4068,17984.0
2020-04-08 12:30:00,50.06,50.19,50.05,50.17,29179.0,42.4152,42.5254,42.4068,42.5084,29179.0
2020-04-08 12:35:00,50.18,50.19,50.03,50.19,47572.0,42.5169,42.5254,42.3898,42.5254,47572.0
2020-04-08 12:40:00,50.18,50.22,50.12,50.21,49766.0,42.5169,42.5508,42.4661,42.5423,49766.0
2020-04-08 12:45:00,50.22,50.28,50.16,50.25,22504.0,42.5508,42.6016,42.5,42.5762,22504.0
2020-04-08 12:50:00,50.26,50.34,50.25,50.32,25760.0,42.5847,42.6525,42.5762,42.6355,25760.0
2020-04-08 12:55:00,50.3,50.36,50.22,50.28,29234.0,42.6186,42.6694,42.5508,42.6016,29234.0
2020-04-08 13:00:00,50.28,50.33,50.17,50.18,41403.0,42.6016,42.644,42.5084,42.5169,41403.0
2020-04-08 13:05:00,50.17,50.31,50.11,50.18,22394.0,42.5084,42.6271,42.4576,42.5169,22394.0
2020-04-08 13:10:00,50.19,50.2,49.98,50.03,32339.0,42.5254,42.5339,42.3475,42.3898,32339.0
2020-04-08 13:15:00,50.03,50.12,49.99,50.02,27072.0,42.3898,42.4661,42.3559,42.3813,27072.0
2020-04-08 13:20:00,50.02,50.18,50.0,50.12,23750.0,42.3813,42.5169,42.3644,42.4661,23750.0
2020-04-08 13:25:00,50.13,50.15,50.06,50.12,39247.0,42.4746,42.4915,42.4152,42.4661,39247.0
2020-04-08 13:30:00,50.15,50.26,50.11,50.26,37591.0,42.4915,42.5847,42.4576,42.5847,37591.0
2020-04-08 13:35:00,50.27,50.39,50.19,50.36,43176.0,42.5932,42.6948,42.5254,42.6694,43176.0
2020-04-08 13:40:00,50.34,50.42,50.18,50.23,36230.0,42.6525,42.7203,42.5169,42.5593,36230.0
2020-04-08 13:45:00,50.23,50.32,50.23,50.3,18408.0,42.5593,42.6355,42.5593,42.6186,18408.0
2020-04-08 13:50:00,50.3,50.37,50.27,50.28,42984.0,42.6186,42.6779,42.5932,42.6016,42984.0
2020-04-08 13:55:00,50.29,50.41,50.28,50.38,31766.0,42.6101,42.7118,42.6016,42.6864,31766.0
2020-04-08 14:00:00,50.39,50.42,50.26,50.3,44048.0,42.6948,42.7203,42.5847,42.6186,44048.0
2020-04-08 14:05:00,50.3,50.39,50.23,50.39,55079.0,42.6186,42.6948,42.5593,42.6948,55079.0
2020-04-08 14:10:00,50.38,50.39,50.23,50.28,48608.0,42.6864,42.6948,42.5593,42.6016,48608.0
2020-04-08 14:15:00,50.29,50.35,50.27,50.35,52143.0,42.6101,42.661,42.5932,42.661,52143.0
2020-04-08 14:20:00,50.35,50.47,50.31,50.45,33121.0,42.661,42.7626,42.6271,42.7457,33121.0
2020-04-08 14:25:00,50.46,50.46,50.28,50.34,47542.0,42.7542,42.7542,42.6016,42.6525,47542.0
2020-04-08 14:30:00,50.35,50.49,50.33,50.48,89325.0,42.661,42.7796,42.644,42.7711,89325.0
2020-04-08 14:35:00,50.47,50.62,50.46,50.57,50823.0,42.7626,42.8897,42.7542,42.8474,50823.0
2020-04-08 14:40:00,50.58,50.58,50.45,50.53,31657.0,42.8558,42.8558,42.7457,42.8135,31657.0
2020-04-08 14:45:00,50.54,50.55,50.47,50.51,44667.0,42.8219,42.8304,42.7626,42.7965,44667.0
2020-04-08 14:50:00,50.51,50.56,50.44,50.56,81952.0,42.7965,42.8389,42.7372,42.8389,81952.0
2020-04-08 14:55:00,50.56,50.7,50.54,50.69,43056.0,42.8389,42.9575,42.8219,42.949,43056.0
2020-04-08 15:00:00,50.69,50.77,50.66,50.7,43925.0,42.949,43.0168,42.9236,42.9575,43925.0
2020-04-08 15:05:00,50.7,50.74,50.58,50.7,67675.0,42.9575,42.9914,42.8558,42.9575,67675.0
2020-04-08 15:10:00,50.69,50.71,50.58,50.69,65971.0,42.949,42.966,42.8558,42.949,65971.0
2020-04-08 15:15:00,50.69,50.7,50.58,50.62,53102.0,42.949,42.9575,42.8558,42.8897,53102.0
2020-04-08 15:20:00,50.62,50.63,50.51,50.53,49685.0,42.8897,42.8982,42.7965,42.8135,49685.0
2020-04-08 15:25:00,50.52,50.67,50.48,50.62,52808.0,42.805,42.9321,42.7711,42.8897,52808.0
2020-04-08 15:30:00,50.63,50.7,50.5,50.55,63943.0,42.8982,42.9575,42.788,42.8304,63943.0
2020-04-08 15:35:00,50.56,50.56,50.44,50.54,53351.0,42.8389,42.8389,42.7372,42.8219,53351.0
2020-04-08 15:40:00,50.55,50.61,50.42,50.53,89896.0,42.8304,42.8812,42.7203,42.8135,89896.0
2020-04-08 15:45:00,50.53,50.62,50.46,50.59,74348.0,42.8135,42.8897,42.7542,42.8643,74348.0
2020-04-08 15:50:00,50.59,50.78,50.59,50.63,168993.0,42.8643,43.0253,42.8643,42.8982,168993.0
2020-04-08 15:55:00,50.64,50.66,50.44,50.52,272453.0,42.9067,42.9236,42.7372,42.805,272453.0
2020-04-09 09:30:00,51.13,51.9,51.13,51.9,503834.0,43.3218,43.9743,43.3218,43.9743,503834.0
2020-04-09 09:35:00,51.89,52.9,51.89,52.89,388999.0,43.9658,44.8215,43.9658,44.8131,388999.0
2020-04-09 09:40:00,52.91,53.34,52.67,53.29,279545.0,44.83,45.1943,44.6267,45.152,279545.0
2020-04-09 09:45:00,53.31,54.07,53.22,54.07,338698.0,45.1689,45.8129,45.0927,45.8129,338698.0
2020-04-09 09:50:00,54.06,54.66,53.98,54.63,300482.0,45.8044,46.3128,45.7366,46.2873,300482.0
2020-04-09 09:55:00,54.64,54.85,54.42,54.59,201525.0,46.2958,46.4738,46.1094,46.2535,201525.0
2020-04-09 10:00:00,54.62,54.81,54.53,54.78,198742.0,46.2789,46.4399,46.2026,46.4144,198742.0
2020-04-09 10:05:00,54.74,54.82,54.37,54.69,170118.0,46.3805,46.4483,46.0671,46.3382,170118.0
2020-04-09 10:10:00,54.69,54.71,54.32,54.63,175495.0,46.3382,46.3551,46.0247,46.2873,175495.0
2020-04-09 10:15:00,54.64,54.86,54.57,54.69,165603.0,46.2958,46.4822,46.2365,46.3382,165603.0
2020-04-09 10:20:00,54.7,54.95,54.58,54.79,233904.0,46.3467,46.5585,46.245,46.4229,233904.0
2020-04-09 10:25:00,54.79,54.98,54.73,54.86,188696.0,46.4229,46.5839,46.3721,46.4822,188696.0
2020-04-09 10:30:00,54.84,55.43,54.79,55.42,243332.0,46.4653,46.9652,46.4229,46.9567,243332.0
2020-04-09 10:35:00,55.42,55.48,55.23,55.39,191590.0,46.9567,47.0075,46.7957,46.9313,191590.0
2020-04-09 10:40:00,55.39,55.67,55.34,55.54,170798.0,46.9313,47.1685,46.8889,47.0584,170798.0
2020-04-09 10:45:00,55.56,55.78,55.23,55.3,148644.0,47.0753,47.2617,46.7957,46.855,148644.0
2020-04-09 10:50:00,55.29,55.87,55.25,55.73,128573.0,46.8466,47.338,46.8127,47.2194,128573.0
2020-04-09 10:55:00,55.73,56.05,55.7,55.8,282301.0,47.2194,47.4905,47.1939,47.2787,282301.0
2020-04-09 11:00:00,55.8,55.85,55.37,55.69,138018.0,47.2787,47.321,46.9143,47.1855,138018.0
2020-04-09 11:05:00,55.73,55.75,55.27,55.27,135131.0,47.2194,47.2363,46.8296,46.8296,135131.0
2020-04-09 11:10:00,55.28,55.32,54.79,55.18,191988.0,46.8381,46.872,46.4229,46.7534,191988.0
2020-04-09 11:15:00,55.17,55.32,54.98,55.05,95932.0,46.7449,46.872,46.5839,46.6432,95932.0
2020-04-09 11:20:00,55.06,55.27,54.96,54.97,87766.0,46.6517,46.8296,46.567,46.5754,87766.0
2020-04-09 11:25:00,54.98,55.08,54.7,54.84,135947.0,46.5839,46.6686,46.3467,46.4653,135947.0
2020-04-09 11:30:00,54.82,55.13,54.8,55.13,133612.0,46.4483,46.711,46.4314,46.711,133612.0
2020-04-09 11:35:00,55.13,55.23,54.95,55.14,124393.0,46.711,46.7957,46.5585,46.7195,124393.0
2020-04-09 11:40:00,55.14,55.23,54.84,54.88,141757.0,46.7195,46.7957,46.4653,46.4992,141757.0
2020-04-09 11:45:00,54.9,55.0,54.64,54.75,132950.0,46.5161,46.6008,46.2958,46.389,132950.0
2020-04-09 11:50:00,54.76,54.81,54.41,54.6,150866.0,46.3975,46.4399,46.1009,46.2619,150866.0
2020-04-09 11:55:00,54.6,54.79,54.58,54.77,120422.0,46.2619,46.4229,46.245,46.406,120422.0
2020-04-09 12:00:00,54.79,54.95,54.65,54.9,64666.0,46.4229,46.5585,46.3043,46.5161,64666.0
2020-04-09 12:05:00,54.92,55.12,54.82,55.11,71502.0,46.5331,46.7025,46.4483,46.694,71502.0
2020-04-09 12:10:00,55.13,55.32,55.05,55.29,57173.0,46.711,46.872,46.6432,46.8466,57173.0
2020-04-09 12:15:00,55.32,55.44,55.24,55.44,55825.0,46.872,46.9737,46.8042,46.9737,55825.0
2020-04-09 12:20:00,55.44,55.48,55.24,55.36,64453.0,46.9737,47.0075,46.8042,46.9059,64453.0
2020-04-09 12:25:00,55.38,55.44,55.26,55.38,58660.0,46.9228,46.9737,46.8211,46.9228,58660.0
2020-04-09 12:30:00,55.4,55.56,55.4,55.54,80961.0,46.9398,47.0753,46.9398,47.0584,80961.0
2020-04-09 12:35:00,55.53,55.88,55.45,55.8,109206.0,47.0499,47.3465,46.9821,47.2787,109206.0
2020-04-09 12:40:00,55.79,55.87,55.66,55.85,66697.0,47.2702,47.338,47.1601,47.321,66697.0
2020-04-09 12:45:00,55.85,55.92,55.79,55.85,74591.0,47.321,47.3803,47.2702,47.321,74591.0
2020-04-09 12:50:00,55.84,56.0,55.74,55.98,102189.0,47.3126,47.4481,47.2278,47.4312,102189.0
2020-04-09 12:55:00,55.98,56.05,55.72,55.72,149300.0,47.4312,47.4905,47.2109,47.2109,149300.0
2020-04-09 13:00:00,55.74,55.99,55.63,55.93,83679.0,47.2278,47.4397,47.1346,47.3888,83679.0
2020-04-09 13:05:00,55.95,56.0,55.85,55.98,65005.0,47.4058,47.4481,47.321,47.4312,65005.0
2020-04-09 13:10:00,55.97,56.1,55.86,56.1,78025.0,47.4227,47.5329,47.3295,47.5329,78025.0
2020-04-09 13:15:00,56.09,56.19,56.02,56.09,87305.0,47.5244,47.6091,47.4651,47.5244,87305.0
2020-04-09 13:20:00,56.1,56.45,56.1,56.32,124663.0,47.5329,47.8294,47.5329,47.7193,124663.0
2020-04-09 13:25:00,56.32,56.51,56.23,56.43,84972.0,47.7193,47.8802,47.643,47.8125,84972.0
2020-04-09 13:30:00,56.46,56.51,56.15,56.21,81588.0,47.8379,47.8802,47.5752,47.6261,81588.0
2020-04-09 13:35:00,56.23,56.28,56.07,56.16,119676.0,47.643,47.6854,47.5074,47.5837,119676.0
2020-04-09 13:40:00,56.19,56.57,56.19,56.57,87563.0,47.6091,47.9311,47.6091,47.9311,87563.0
2020-04-09 13:45:00,56.57,56.58,56.23,56.44,97763.0,47.9311,47.9396,47.643,47.8209,97763.0
2020-04-09 13:50:00,56.45,56.64,56.39,56.43,87018.0,47.8294,47.9904,47.7786,47.8125,87018.0
2020-04-09 13:55:00,56.44,56.67,56.44,56.67,65374.0,47.8209,48.0158,47.8209,48.0158,65374.0
2020-04-09 14:00:00,56.66,56.76,56.52,56.61,84176.0,48.0073,48.0921,47.8887,47.965,84176.0
2020-04-09 14:05:00,56.61,56.64,56.33,56.58,94067.0,47.965,47.9904,47.7277,47.9396,94067.0
2020-04-09 14:10:00,56.58,56.8,56.53,56.64,86566.0,47.9396,48.126,47.8972,47.9904,86566.0
2020-04-09 14:15:00,56.62,56.64,56.21,56.22,110517.0,47.9735,47.9904,47.6261,47.6345,110517.0
2020-04-09 14:20:00,56.22,56.22,55.81,56.08,172940.0,47.6345,47.6345,47.2871,47.5159,172940.0
2020-04-09 14:25:00,56.1,56.22,55.92,55.94,121209.0,47.5329,47.6345,47.3803,47.3973,121209.0
2020-04-09 14:30:00,55.92,56.13,55.82,55.89,115553.0,47.3803,47.5583,47.2956,47.3549,115553.0
2020-04-09 14:35:00,55.92,56.1,55.79,55.94,89688.0,47.3803,47.5329,47.2702,47.3973,89688.0
2020-04-09 14:40:00,55.95,56.14,55.91,56.04,127259.0,47.4058,47.5668,47.3719,47.482,127259.0
2020-04-09 14:45:00,56.05,56.27,55.94,56.2,90276.0,47.4905,47.6769,47.3973,47.6176,90276.0
2020-04-09 14:50:00,56.21,56.27,55.85,55.9,105497.0,47.6261,47.6769,47.321,47.3634,105497.0
2020-04-09 14:55:00,55.91,55.94,55.5,55.52,186426.0,47.3719,47.3973,47.0245,47.0414,186426.0
2020-04-09 15:00:00,55.5,55.68,55.38,55.57,164377.0,47.0245,47.177,46.9228,47.0838,164377.0
2020-04-09 15:05:00,55.61,55.88,55.53,55.88,116863.0,47.1177,47.3465,47.0499,47.3465,116863.0
2020-04-09 15:10:00,55.89,56.23,55.73,56.23,112489.0,47.3549,47.643,47.2194,47.643,112489.0
2020-04-09 15:15:00,56.23,56.3,55.96,56.14,127733.0,47.643,47.7023,47.4142,47.5668,127733.0
2020-04-09 15:20:00,56.18,56.22,55.84,56.22,119553.0,47.6006,47.6345,47.3126,47.6345,119553.0
2020-04-09 15:25:00,56.22,56.47,56.19,56.46,131881.0,47.6345,47.8464,47.6091,47.8379,131881.0
2020-04-09 15:30:00,56.46,56.88,56.45,56.87,200365.0,47.8379,48.1937,47.8294,48.1853,200365.0
2020-04-09 15:35:00,56.87,56.87,56.45,56.81,219163.0,48.1853,48.1853,47.8294,48.1344,219163.0
2020-04-09 15:40:00,56.81,57.0,56.7,56.94,223579.0,48.1344,48.2954,48.0412,48.2446,223579.0
2020-04-09 15:45:00,56.95,57.18,56.88,57.11,297416.0,48.2531,48.4479,48.1937,48.3886,297416.0
2020-04-09 15:50:00,57.13,57.35,57.02,57.28,429935.0,48.4056,48.592,48.3124,48.5327,429935.0
2020-04-09 15:55:00,57.26,57.7,57.21,57.31,712204.0,48.5157,48.8885,48.4734,48.5581,712204.0
2020-04-13 09:30:00,57.24,58.15,57.2,57.84,388870.0,48.4988,49.2698,48.4649,49.0071,388870.0
2020-04-13 09:35:00,57.87,57.91,57.4,57.89,178828.0,49.0326,49.0665,48.6343,49.0495,178828.0
2020-04-13 09:40:00,57.92,57.98,57.27,57.3,123978.0,49.0749,49.1258,48.5242,48.5496,123978.0
2020-04-13 09:45:00,57.26,57.71,57.1,57.4,114315.0,48.5157,48.897,48.3801,48.6343,114315.0
2020-04-13 09:50:00,57.41,57.5,57.13,57.23,67591.0,48.6428,48.7191,48.4056,48.4903,67591.0
2020-04-13 09:55:00,57.23,57.26,56.33,56.36,133009.0,48.4903,48.5157,47.7277,47.7532,133009.0
2020-04-13 10:00:00,56.36,56.58,56.34,56.55,144802.0,47.7532,47.9396,47.7362,47.9141,144802.0
2020-04-13 10:05:00,56.55,57.35,56.54,57.35,146966.0,47.9141,48.592,47.9057,48.592,146966.0
2020-04-13 10:10:00,57.35,57.72,57.31,57.49,133903.0,48.592,48.9055,48.5581,48.7106,133903.0
2020-04-13 10:15:00,57.48,57.5,57.15,57.23,106197.0,48.7021,48.7191,48.4225,48.4903,106197.0
2020-04-13 10:20:00,57.27,57.3,57.19,57.24,62345.0,48.5242,48.5496,48.4564,48.4988,62345.0
2020-04-13 10:25:00,57.26,57.54,57.18,57.47,84939.0,48.5157,48.753,48.4479,48.6936,84939.0
2020-04-13 10:30:00,57.4,57.87,57.38,57.79,100403.0,48.6343,49.0326,48.6174,48.9648,100403.0
2020-04-13 10:35:00,57.81,57.83,57.53,57.67,147524.0,48.9817,48.9987,48.7445,48.8631,147524.0
2020-04-13 10:40:00,57.67,57.97,57.54,57.79,71801.0,48.8631,49.1173,48.753,48.9648,71801.0
2020-04-13 10:45:00,57.81,57.94,57.78,57.83,41474.0,48.9817,49.0919,48.9563,48.9987,41474.0
2020-04-13 10:50:00,57.84,57.86,57.69,57.75,42931.0,49.0071,49.0241,48.88,48.9309,42931.0
2020-04-13 10:55:00,57.74,57.96,57.66,57.96,57387.0,48.9224,49.1088,48.8546,49.1088,57387.0
2020-04-13 11:00:00,57.95,58.14,57.88,58.14,81119.0,49.1003,49.2613,49.041,49.2613,81119.0
2020-04-13 11:05:00,58.13,58.34,58.1,58.34,90019.0,49.2529,49.4308,49.2274,49.4308,90019.0
2020-04-13 11:10:00,58.32,58.61,58.27,58.55,100994.0,49.4138,49.6596,49.3715,49.6087,100994.0
2020-04-13 11:15:00,58.54,58.74,58.48,58.5,135037.0,49.6002,49.7697,49.5494,49.5664,135037.0
2020-04-13 11:20:00,58.49,58.72,58.49,58.72,100937.0,49.5579,49.7528,49.5579,49.7528,100937.0
2020-04-13 11:25:00,58.72,58.99,58.72,58.93,92409.0,49.7528,49.9815,49.7528,49.9307,92409.0
2020-04-13 11:30:00,58.92,59.08,58.73,59.03,113854.0,49.9222,50.0578,49.7612,50.0154,113854.0
2020-04-13 11:35:00,59.05,59.24,58.95,59.19,135897.0,50.0324,50.1933,49.9476,50.151,135897.0
2020-04-13 11:40:00,59.21,59.58,59.2,59.43,177762.0,50.1679,50.4814,50.1595,50.3543,177762.0
2020-04-13 11:45:00,59.44,59.6,59.26,59.38,170030.0,50.3628,50.4984,50.2103,50.312,170030.0
2020-04-13 11:50:00,59.38,59.45,59.23,59.24,96943.0,50.312,50.3713,50.1849,50.1933,96943.0
2020-04-13 11:55:00,59.23,59.44,59.14,59.23,90161.0,50.1849,50.3628,50.1086,50.1849,90161.0
2020-04-13 12:00:00,59.24,59.39,59.04,59.34,65084.0,50.1933,50.3204,50.0239,50.2781,65084.0
2020-04-13 12:05:00,59.36,59.36,58.85,58.89,104444.0,50.295,50.295,49.8629,49.8968,104444.0
2020-04-13 12:10:00,58.9,59.04,58.79,58.95,55903.0,49.9053,50.0239,49.8121,49.9476,55903.0
2020-04-13 12:15:00,58.96,59.01,58.83,58.84,65003.0,49.9561,49.9985,49.846,49.8544,65003.0
2020-04-13 12:20:00,58.84,59.24,58.72,59.2,75660.0,49.8544,50.1933,49.7528,50.1595,75660.0
2020-04-13 12:25:00,59.2,59.35,59.19,59.24,102916.0,50.1595,50.2865,50.151,50.1933,102916.0
2020-04-13 12:30:00,59.25,59.56,59.23,59.47,108305.0,50.2018,50.4645,50.1849,50.3882,108305.0
2020-04-13 12:35:00,59.47,59.76,59.4,59.64,180692.0,50.3882,50.6339,50.3289,50.5323,180692.0
2020-04-13 12:40:00,59.66,59.88,59.64,59.83,92593.0,50.5492,50.7356,50.5323,50.6932,92593.0
2020-04-13 12:45:00,59.82,59.99,59.78,59.99,71151.0,50.6848,50.8288,50.6509,50.8288,71151.0
2020-04-13 12:50:00,59.96,60.0,59.78,59.87,123625.0,50.8034,50.8373,50.6509,50.7271,123625.0
2020-04-13 12:55:00,59.89,60.09,59.85,59.91,204878.0,50.7441,50.9135,50.7102,50.761,204878.0
2020-04-13 13:00:00,59.9,60.19,59.85,60.19,92443.0,50.7526,50.9983,50.7102,50.9983,92443.0
2020-04-13 13:05:00,60.18,60.28,60.12,60.18,79351.0,50.9898,51.0745,50.939,50.9898,79351.0
2020-04-13 13:10:00,60.17,60.19,59.85,60.02,98845.0,50.9813,50.9983,50.7102,50.8542,98845.0
2020-04-13 13:15:00,60.02,60.45,60.02,60.41,131609.0,50.8542,51.2186,50.8542,51.1847,131609.0
2020-04-13 13:20:00,60.4,60.42,60.07,60.16,50819.0,51.1762,51.1931,50.8966,50.9729,50819.0
2020-04-13 13:25:00,60.17,60.17,59.91,59.95,92772.0,50.9813,50.9813,50.761,50.7949,92772.0
2020-04-13 13:30:00,59.95,60.05,59.91,60.01,72323.0,50.7949,50.8796,50.761,50.8458,72323.0
2020-04-13 13:35:00,60.0,60.04,59.72,59.89,85731.0,50.8373,50.8712,50.6,50.7441,85731.0
2020-04-13 13:40:00,59.9,59.9,59.65,59.87,70571.0,50.7526,50.7526,50.5407,50.7271,70571.0
2020-04-13 13:45:00,59.89,60.0,59.85,59.88,72701.0,50.7441,50.8373,50.7102,50.7356,72701.0
2020-04-13 13:50:00,59.89,60.01,59.84,60.0,83128.0,50.7441,50.8458,50.7017,50.8373,83128.0
2020-04-13 13:55:00,59.99,60.05,59.9,59.98,59619.0,50.8288,50.8796,50.7526,50.8203,59619.0
2020-04-13 14:00:00,59.98,60.07,59.83,60.03,125819.0,50.8203,50.8966,50.6932,50.8627,125819.0
2020-04-13 14:05:00,60.02,60.22,59.95,60.17,72306.0,50.8542,51.0237,50.7949,50.9813,72306.0
2020-04-13 14:10:00,60.18,60.38,60.11,60.15,112383.0,50.9898,51.1593,50.9305,50.9644,112383.0
2020-04-13 14:15:00,60.13,60.4,60.12,60.23,100069.0,50.9474,51.1762,50.939,51.0322,100069.0
2020-04-13 14:20:00,60.22,60.46,60.2,60.4,106067.0,51.0237,51.227,51.0067,51.1762,106067.0
2020-04-13 14:25:00,60.39,60.44,60.13,60.2,68546.0,51.1677,51.2101,50.9474,51.0067,68546.0
2020-04-13 14:30:00,60.18,60.31,60.07,60.25,64228.0,50.9898,51.0999,50.8966,51.0491,64228.0
2020-04-13 14:35:00,60.24,60.24,60.05,60.1,53229.0,51.0406,51.0406,50.8796,50.922,53229.0
2020-04-13 14:40:00,60.1,60.13,59.76,59.98,77571.0,50.922,50.9474,50.6339,50.8203,77571.0
2020-04-13 14:45:00,59.99,60.29,59.95,60.23,85798.0,50.8288,51.083,50.7949,51.0322,85798.0
2020-04-13 14:50:00,60.23,60.33,60.06,60.31,116907.0,51.0322,51.1169,50.8881,51.0999,116907.0
2020-04-13 14:55:00,60.3,60.35,60.19,60.25,199030.0,51.0915,51.1338,50.9983,51.0491,199030.0
2020-04-13 15:00:00,60.25,60.25,59.93,60.07,132309.0,51.0491,51.0491,50.778,50.8966,132309.0
2020-04-13 15:05:00,60.08,60.12,59.65,59.68,131113.0,50.9051,50.939,50.5407,50.5662,131113.0
2020-04-13 15:10:00,59.67,59.84,59.64,59.71,78008.0,50.5577,50.7017,50.5323,50.5916,78008.0
2020-04-13 15:15:00,59.71,59.98,59.49,59.92,98030.0,50.5916,50.8203,50.4052,50.7695,98030.0
2020-04-13 15:20:00,59.9,59.96,59.68,59.69,111802.0,50.7526,50.8034,50.5662,50.5746,111802.0
2020-04-13 15:25:00,59.7,59.97,59.53,59.96,82767.0,50.5831,50.8119,50.4391,50.8034,82767.0
2020-04-13 15:30:00,59.94,60.04,59.89,60.0,97325.0,50.7864,50.8712,50.7441,50.8373,97325.0
2020-04-13 15:35:00,60.0,60.05,59.82,60.01,103173.0,50.8373,50.8796,50.6848,50.8458,103173.0
2020-04-13 15:40:00,60.04,60.06,59.85,59.96,133602.0,50.8712,50.8881,50.7102,50.8034,133602.0
2020-04-13 15:45:00,59.97,60.17,59.83,59.92,164884.0,50.8119,50.9813,50.6932,50.7695,164884.0
2020-04-13 15:50:00,59.9,59.92,59.34,59.58,276053.0,50.7526,50.7695,50.2781,50.4814,276053.0
2020-04-13 15:55:00,59.61,59.91,59.6,59.8,466005.0,50.5068,50.761,50.4984,50.6678,466005.0
2020-04-14 09:30:00,60.08,60.84,59.75,60.84,538432.0,50.9051,51.549,50.6255,51.549,538432.0
2020-04-14 09:35:00,60.84,60.92,60.2,60.35,208601.0,51.549,51.6168,51.0067,51.1338,208601.0
2020-04-14 09:40:00,60.36,60.43,60.04,60.39,147106.0,51.1423,51.2016,50.8712,51.1677,147106.0
2020-04-14 09:45:00,60.37,60.96,60.25,60.96,181353.0,51.1508,51.6507,51.0491,51.6507,181353.0
2020-04-14 09:50:00,60.96,61.05,60.6,60.68,261706.0,51.6507,51.7269,51.3457,51.4134,261706.0
2020-04-14 09:55:00,60.68,60.89,60.59,60.7,160433.0,51.4134,51.5914,51.3372,51.4304,160433.0
2020-04-14 10:00:00,60.69,61.05,60.67,61.02,201081.0,51.4219,51.7269,51.405,51.7015,201081.0
2020-04-14 10:05:00,61.02,61.08,60.61,61.0,196233.0,51.7015,51.7524,51.3541,51.6846,196233.0
2020-04-14 10:10:00,61.0,61.01,60.46,60.75,154971.0,51.6846,51.693,51.227,51.4728,154971.0
2020-04-14 10:15:00,60.75,61.0,60.74,60.95,150276.0,51.4728,51.6846,51.4643,51.6422,150276.0
2020-04-14 10:20:00,60.94,61.53,60.93,61.31,204910.0,51.6337,52.1336,51.6253,51.9472,204910.0
2020-04-14 10:25:00,61.32,61.48,60.76,60.83,141865.0,51.9557,52.0913,51.4812,51.5405,141865.0
2020-04-14 10:30:00,60.84,61.06,60.61,61.01,224856.0,51.549,51.7354,51.3541,51.693,224856.0
2020-04-14 10:35:00,61.02,61.07,60.75,61.0,206171.0,51.7015,51.7439,51.4728,51.6846,206171.0
2020-04-14 10:40:00,61.0,61.02,60.53,60.54,134646.0,51.6846,51.7015,51.2863,51.2948,134646.0
2020-04-14 10:45:00,60.55,60.6,60.24,60.36,169163.0,51.3033,51.3457,51.0406,51.1423,169163.0
2020-04-14 10:50:00,60.37,60.45,59.84,59.96,200246.0,51.1508,51.2186,50.7017,50.8034,200246.0
2020-04-14 10:55:00,59.97,60.03,59.69,59.88,150363.0,50.8119,50.8627,50.5746,50.7356,150363.0
2020-04-14 11:00:00,59.88,60.28,59.87,60.16,145207.0,50.7356,51.0745,50.7271,50.9729,145207.0
2020-04-14 11:05:00,60.15,60.3,59.48,59.52,183812.0,50.9644,51.0915,50.3967,50.4306,183812.0
2020-04-14 11:10:00,59.5,59.53,58.9,59.5,273767.0,50.4136,50.4391,49.9053,50.4136,273767.0
2020-04-14 11:15:00,59.51,59.71,59.31,59.53,111687.0,50.4221,50.5916,50.2527,50.4391,111687.0
2020-04-14 11:20:00,59.52,60.05,59.39,59.84,131383.0,50.4306,50.8796,50.3204,50.7017,131383.0
2020-04-14 11:25:00,59.85,59.87,59.59,59.63,90698.0,50.7102,50.7271,50.4899,50.5238,90698.0
2020-04-14 11:30:00,59.64,59.9,59.49,59.62,79832.0,50.5323,50.7526,50.4052,50.5153,79832.0
2020-04-14 11:35:00,59.63,59.87,59.59,59.86,118753.0,50.5238,50.7271,50.4899,50.7187,118753.0
2020-04-14 11:40:00,59.86,60.0,59.82,59.97,94849.0,50.7187,50.8373,50.6848,50.8119,94849.0
2020-04-14 11:45:00,59.96,60.22,59.87,60.14,101058.0,50.8034,51.0237,50.7271,50.9559,101058.0
2020-04-14 11:50:00,60.16,60.43,60.11,60.37,105717.0,50.9729,51.2016,50.9305,51.1508,105717.0
2020-04-14 11:55:00,60.36,60.36,60.06,60.32,80635.0,51.1423,51.1423,50.8881,51.1084,80635.0
2020-04-14 12:00:00,60.31,60.73,60.24,60.73,136296.0,51.0999,51.4558,51.0406,51.4558,136296.0
2020-04-14 12:05:00,60.71,60.74,60.5,60.62,101895.0,51.4389,51.4643,51.2609,51.3626,101895.0
2020-04-14 12:10:00,60.61,60.61,60.42,60.48,52635.0,51.3541,51.3541,51.1931,51.244,52635.0
2020-04-14 12:15:00,60.5,60.64,60.32,60.58,64567.0,51.2609,51.3795,51.1084,51.3287,64567.0
2020-04-14 12:20:00,60.58,60.68,60.5,60.55,63673.0,51.3287,51.4134,51.2609,51.3033,63673.0
2020-04-14 12:25:00,60.55,60.56,60.33,60.41,47879.0,51.3033,51.3118,51.1169,51.1847,47879.0
2020-04-14 12:30:00,60.41,60.5,60.17,60.17,71136.0,51.1847,51.2609,50.9813,50.9813,71136.0
2020-04-14 12:35:00,60.18,60.35,60.01,60.02,56594.0,50.9898,51.1338,50.8458,50.8542,56594.0
2020-04-14 12:40:00,60.03,60.2,60.0,60.06,50275.0,50.8627,51.0067,50.8373,50.8881,50275.0
2020-04-14 12:45:00,60.09,60.18,59.84,59.88,82749.0,50.9135,50.9898,50.7017,50.7356,82749.0
2020-04-14 12:50:00,59.9,59.96,59.72,59.8,73846.0,50.7526,50.8034,50.6,50.6678,73846.0
2020-04-14 12:55:00,59.81,59.97,59.75,59.82,48722.0,50.6763,50.8119,50.6255,50.6848,48722.0
2020-04-14 13:00:00,59.85,59.93,59.67,59.85,32910.0,50.7102,50.778,50.5577,50.7102,32910.0
2020-04-14 13:05:00,59.85,60.09,59.81,60.08,29060.0,50.7102,50.9135,50.6763,50.9051,29060.0
2020-04-14 13:10:00,60.05,60.18,60.03,60.08,58956.0,50.8796,50.9898,50.8627,50.9051,58956.0
2020-04-14 13:15:00,60.07,60.08,59.77,59.81,63647.0,50.8966,50.9051,50.6424,50.6763,63647.0
2020-04-14 13:20:00,59.8,60.0,59.8,60.0,32920.0,50.6678,50.8373,50.6678,50.8373,32920.0
2020-04-14 13:25:00,60.0,60.32,59.99,60.29,121717.0,50.8373,51.1084,50.8288,51.083,121717.0
2020-04-14 13:30:00,60.29,60.43,60.28,60.3,125237.0,51.083,51.2016,51.0745,51.0915,125237.0
2020-04-14 13:35:00,60.3,60.33,60.14,60.25,59369.0,51.0915,51.1169,50.9559,51.0491,59369.0
2020-04-14 13:40:00,60.26,60.26,59.81,59.82,79162.0,51.0576,51.0576,50.6763,50.6848,79162.0
2020-04-14 13:45:00,59.81,59.91,59.56,59.56,95347.0,50.6763,50.761,50.4645,50.4645,95347.0
2020-04-14 13:50:00,59.57,59.68,59.49,59.63,121655.0,50.473,50.5662,50.4052,50.5238,121655.0
2020-04-14 13:55:00,59.63,59.97,59.55,59.93,64476.0,50.5238,50.8119,50.456,50.778,64476.0
2020-04-14 14:00:00,59.92,60.02,59.82,59.89,65792.0,50.7695,50.8542,50.6848,50.7441,65792.0
2020-04-14 14:05:00,59.88,59.9,59.72,59.82,81984.0,50.7356,50.7526,50.6,50.6848,81984.0
2020-04-14 14:10:00,59.82,59.95,59.82,59.94,86897.0,50.6848,50.7949,50.6848,50.7864,86897.0
2020-04-14 14:15:00,59.95,60.06,59.86,59.97,71697.0,50.7949,50.8881,50.7187,50.8119,71697.0
2020-04-14 14:20:00,59.99,60.03,59.85,59.93,48290.0,50.8288,50.8627,50.7102,50.778,48290.0
2020-04-14 14:25:00,59.91,60.19,59.8,60.18,99851.0,50.761,50.9983,50.6678,50.9898,99851.0
2020-04-14 14:30:00,60.17,60.18,59.98,60.08,57061.0,50.9813,50.9898,50.8203,50.9051,57061.0
2020-04-14 14:35:00,60.07,60.16,60.01,60.08,60502.0,50.8966,50.9729,50.8458,50.9051,60502.0
2020-04-14 14:40:00,60.08,60.08,59.87,59.9,99191.0,50.9051,50.9051,50.7271,50.7526,99191.0
2020-04-14 14:45:00,59.92,59.98,59.86,59.91,45415.0,50.7695,50.8203,50.7187,50.761,45415.0
2020-04-14 14:50:00,59.89,60.06,59.75,59.88,65744.0,50.7441,50.8881,50.6255,50.7356,65744.0
2020-04-14 14:55:00,59.86,59.89,59.63,59.67,38471.0,50.7187,50.7441,50.5238,50.5577,38471.0
2020-04-14 15:00:00,59.65,59.72,59.46,59.49,60954.0,50.5407,50.6,50.3797,50.4052,60954.0
2020-04-14 15:05:00,59.5,59.54,59.07,59.17,109237.0,50.4136,50.4475,50.0493,50.134,109237.0
2020-04-14 15:10:00,59.16,59.21,58.81,59.21,130048.0,50.1256,50.1679,49.829,50.1679,130048.0
2020-04-14 15:15:00,59.2,59.26,59.02,59.21,82402.0,50.1595,50.2103,50.0069,50.1679,82402.0
2020-04-14 15:20:00,59.22,59.47,59.03,59.38,103351.0,50.1764,50.3882,50.0154,50.312,103351.0
2020-04-14 15:25:00,59.38,59.74,59.38,59.74,83761.0,50.312,50.617,50.312,50.617,83761.0
2020-04-14 15:30:00,59.75,59.98,59.72,59.88,74707.0,50.6255,50.8203,50.6,50.7356,74707.0
2020-04-14 15:35:00,59.87,60.0,59.73,59.96,79945.0,50.7271,50.8373,50.6085,50.8034,79945.0
2020-04-14 15:40:00,59.98,60.11,59.97,60.0,88499.0,50.8203,50.9305,50.8119,50.8373,88499.0
2020-04-14 15:45:00,60.0,60.11,59.88,60.0,89951.0,50.8373,50.9305,50.7356,50.8373,89951.0
2020-04-14 15:50:00,60.0,60.01,59.77,59.84,155722.0,50.8373,50.8458,50.6424,50.7017,155722.0
2020-04-14 15:55:00,59.84,59.98,59.67,59.9,280638.0,50.7017,50.8203,50.5577,50.7526,280638.0
2020-04-15 09:30:00,58.54,59.21,57.82,58.45,467310.0,49.6002,50.1679,48.9902,49.524,467310.0
2020-04-15 09:35:00,58.41,59.35,58.32,59.06,226276.0,49.4901,50.2865,49.4138,50.0408,226276.0
2020-04-15 09:40:00,59.06,59.22,58.79,58.9,143757.0,50.0408,50.1764,49.8121,49.9053,143757.0
2020-04-15 09:45:00,58.93,59.31,58.71,59.21,171724.0,49.9307,50.2527,49.7443,50.1679,171724.0
2020-04-15 09:50:00,59.21,59.71,59.08,59.6,178503.0,50.1679,50.5916,50.0578,50.4984,178503.0
2020-04-15 09:55:00,59.59,59.69,59.26,59.57,115789.0,50.4899,50.5746,50.2103,50.473,115789.0
2020-04-15 10:00:00,59.6,59.64,58.97,58.98,114125.0,50.4984,50.5323,49.9646,49.9731,114125.0
2020-04-15 10:05:00,58.99,59.18,58.86,58.93,71366.0,49.9815,50.1425,49.8714,49.9307,71366.0
2020-04-15 10:10:00,58.94,59.12,58.84,58.96,55210.0,49.9392,50.0917,49.8544,49.9561,55210.0
2020-04-15 10:15:00,58.93,59.08,58.6,58.63,83498.0,49.9307,50.0578,49.6511,49.6765,83498.0
2020-04-15 10:20:00,58.61,58.61,58.31,58.58,108747.0,49.6596,49.6596,49.4054,49.6341,108747.0
2020-04-15 10:25:00,58.6,58.65,58.29,58.58,98611.0,49.6511,49.6934,49.3884,49.6341,98611.0
2020-04-15 10:30:00,58.61,58.79,58.46,58.54,71801.0,49.6596,49.8121,49.5325,49.6002,71801.0
2020-04-15 10:35:00,58.53,58.58,58.32,58.37,64118.0,49.5918,49.6341,49.4138,49.4562,64118.0
2020-04-15 10:40:00,58.39,58.55,58.33,58.4,85445.0,49.4732,49.6087,49.4223,49.4816,85445.0
2020-04-15 10:45:00,58.43,58.77,58.41,58.71,51534.0,49.507,49.7951,49.4901,49.7443,51534.0
2020-04-15 10:50:00,58.71,58.72,58.29,58.34,54628.0,49.7443,49.7528,49.3884,49.4308,54628.0
2020-04-15 10:55:00,58.33,58.33,58.13,58.25,74478.0,49.4223,49.4223,49.2529,49.3545,74478.0
2020-04-15 11:00:00,58.26,58.4,58.23,58.38,42771.0,49.363,49.4816,49.3376,49.4647,42771.0
2020-04-15 11:05:00,58.38,58.43,58.14,58.19,45868.0,49.4647,49.507,49.2613,49.3037,45868.0
2020-04-15 11:10:00,58.21,58.4,58.08,58.1,51999.0,49.3206,49.4816,49.2105,49.2274,51999.0
2020-04-15 11:15:00,58.09,58.14,57.91,58.03,87795.0,49.219,49.2613,49.0665,49.1681,87795.0
2020-04-15 11:20:00,58.01,58.19,57.85,58.08,71052.0,49.1512,49.3037,49.0156,49.2105,71052.0
2020-04-15 11:25:00,58.09,58.12,57.84,57.97,48632.0,49.219,49.2444,49.0071,49.1173,48632.0
2020-04-15 11:30:00,57.97,58.14,57.8,57.81,114604.0,49.1173,49.2613,48.9733,48.9817,114604.0
2020-04-15 11:35:00,57.83,57.86,57.51,57.52,88002.0,48.9987,49.0241,48.7275,48.736,88002.0
2020-04-15 11:40:00,57.53,57.67,57.33,57.59,81364.0,48.7445,48.8631,48.575,48.7953,81364.0
2020-04-15 11:45:00,57.6,57.76,57.53,57.7,57438.0,48.8038,48.9394,48.7445,48.8885,57438.0
2020-04-15 11:50:00,57.71,57.74,57.23,57.29,83156.0,48.897,48.9224,48.4903,48.5411,83156.0
2020-04-15 11:55:00,57.28,57.49,57.17,57.4,76320.0,48.5327,48.7106,48.4395,48.6343,76320.0
2020-04-15 12:00:00,57.39,57.45,57.16,57.28,60935.0,48.6259,48.6767,48.431,48.5327,60935.0
2020-04-15 12:05:00,57.3,57.36,57.15,57.15,54045.0,48.5496,48.6004,48.4225,48.4225,54045.0
2020-04-15 12:10:00,57.16,57.32,57.1,57.26,59056.0,48.431,48.5666,48.3801,48.5157,59056.0
2020-04-15 12:15:00,57.24,57.38,57.06,57.13,45708.0,48.4988,48.6174,48.3463,48.4056,45708.0
2020-04-15 12:20:00,57.14,57.3,57.1,57.24,29438.0,48.414,48.5496,48.3801,48.4988,29438.0
2020-04-15 12:25:00,57.25,57.35,57.07,57.31,38585.0,48.5072,48.592,48.3547,48.5581,38585.0
2020-04-15 12:30:00,57.32,57.36,57.21,57.3,23662.0,48.5666,48.6004,48.4734,48.5496,23662.0
2020-04-15 12:35:00,57.3,57.55,57.27,57.43,35432.0,48.5496,48.7614,48.5242,48.6598,35432.0
2020-04-15 12:40:00,57.43,57.61,57.33,57.54,57389.0,48.6598,48.8123,48.575,48.753,57389.0
2020-04-15 12:45:00,57.55,57.57,57.36,57.44,29862.0,48.7614,48.7784,48.6004,48.6682,29862.0
2020-04-15 12:50:00,57.41,57.61,57.4,57.44,35328.0,48.6428,48.8123,48.6343,48.6682,35328.0
2020-04-15 12:55:00,57.45,57.53,57.42,57.46,41100.0,48.6767,48.7445,48.6513,48.6852,41100.0
2020-04-15 13:00:00,57.47,57.58,57.44,57.44,36198.0,48.6936,48.7868,48.6682,48.6682,36198.0
2020-04-15 13:05:00,57.45,57.55,57.4,57.44,23099.0,48.6767,48.7614,48.6343,48.6682,23099.0
2020-04-15 13:10:00,57.45,57.67,57.45,57.61,68167.0,48.6767,48.8631,48.6767,48.8123,68167.0
2020-04-15 13:15:00,57.62,57.64,57.44,57.5,85918.0,48.8207,48.8377,48.6682,48.7191,85918.0
2020-04-15 13:20:00,57.51,57.62,57.36,57.59,67118.0,48.7275,48.8207,48.6004,48.7953,67118.0
2020-04-15 13:25:00,57.6,57.66,57.52,57.66,37215.0,48.8038,48.8546,48.736,48.8546,37215.0
2020-04-15 13:30:00,57.67,57.81,57.66,57.72,40150.0,48.8631,48.9817,48.8546,48.9055,40150.0
2020-04-15 13:35:00,57.73,57.9,57.72,57.74,37044.0,48.9139,49.058,48.9055,48.9224,37044.0
2020-04-15 13:40:00,57.75,58.06,57.73,58.04,49201.0,48.9309,49.1935,48.9139,49.1766,49201.0
2020-04-15 13:45:00,58.06,58.07,57.86,57.86,30840.0,49.1935,49.202,49.0241,49.0241,30840.0
2020-04-15 13:50:00,57.85,58.03,57.78,58.0,36880.0,49.0156,49.1681,48.9563,49.1427,36880.0
2020-04-15 13:55:00,58.01,58.06,57.92,57.95,31156.0,49.1512,49.1935,49.0749,49.1003,31156.0
2020-04-15 14:00:00,57.96,58.15,57.92,58.11,44658.0,49.1088,49.2698,49.0749,49.2359,44658.0
2020-04-15 14:05:00,58.1,58.27,58.05,58.16,37430.0,49.2274,49.3715,49.1851,49.2783,37430.0
2020-04-15 14:10:00,58.17,58.27,58.1,58.23,42915.0,49.2867,49.3715,49.2274,49.3376,42915.0
2020-04-15 14:15:00,58.26,58.33,58.2,58.22,62596.0,49.363,49.4223,49.3122,49.3291,62596.0
2020-04-15 14:20:00,58.23,58.23,58.03,58.05,36253.0,49.3376,49.3376,49.1681,49.1851,36253.0
2020-04-15 14:25:00,58.06,58.07,57.9,57.93,34947.0,49.1935,49.202,49.058,49.0834,34947.0
2020-04-15 14:30:00,57.93,57.96,57.76,57.95,59459.0,49.0834,49.1088,48.9394,49.1003,59459.0
2020-04-15 14:35:00,57.95,58.12,57.95,58.06,35811.0,49.1003,49.2444,49.1003,49.1935,35811.0
2020-04-15 14:40:00,58.07,58.1,58.0,58.05,45768.0,49.202,49.2274,49.1427,49.1851,45768.0
2020-04-15 14:45:00,58.05,58.1,57.97,57.98,36798.0,49.1851,49.2274,49.1173,49.1258,36798.0
2020-04-15 14:50:00,57.98,58.04,57.94,57.98,32937.0,49.1258,49.1766,49.0919,49.1258,32937.0
2020-04-15 14:55:00,57.98,58.05,57.92,57.95,44449.0,49.1258,49.1851,49.0749,49.1003,44449.0
2020-04-15 15:00:00,57.94,58.19,57.93,58.15,51942.0,49.0919,49.3037,49.0834,49.2698,51942.0
2020-04-15 15:05:00,58.14,58.14,57.91,57.93,42933.0,49.2613,49.2613,49.0665,49.0834,42933.0
2020-04-15 15:10:00,57.92,58.0,57.86,57.99,35992.0,49.0749,49.1427,49.0241,49.1342,35992.0
2020-04-15 15:15:00,57.99,58.18,57.93,58.16,47629.0,49.1342,49.2952,49.0834,49.2783,47629.0
2020-04-15 15:20:00,58.15,58.2,58.06,58.11,42966.0,49.2698,49.3122,49.1935,49.2359,42966.0
2020-04-15 15:25:00,58.11,58.13,58.01,58.11,48819.0,49.2359,49.2529,49.1512,49.2359,48819.0
2020-04-15 15:30:00,58.08,58.15,57.89,57.96,63942.0,49.2105,49.2698,49.0495,49.1088,63942.0
2020-04-15 15:35:00,57.96,58.08,57.85,58.05,67630.0,49.1088,49.2105,49.0156,49.1851,67630.0
2020-04-15 15:40:00,58.05,58.17,57.98,58.14,81755.0,49.1851,49.2867,49.1258,49.2613,81755.0
2020-04-15 15:45:00,58.14,58.31,58.12,58.19,108306.0,49.2613,49.4054,49.2444,49.3037,108306.0
2020-04-15 15:50:00,58.19,58.42,58.18,58.39,192458.0,49.3037,49.4986,49.2952,49.4732,192458.0
2020-04-15 15:55:00,58.39,58.43,58.14,58.2,333472.0,49.4732,49.507,49.2613,49.3122,333472.0
2020-04-16 09:30:00,57.85,58.9,57.85,58.74,270741.0,49.0156,49.9053,49.0156,49.7697,270741.0
2020-04-16 09:35:00,58.72,59.01,58.54,58.91,123320.0,49.7528,49.9985,49.6002,49.9137,123320.0
2020-04-16 09:40:00,58.9,59.21,58.84,59.01,140176.0,49.9053,50.1679,49.8544,49.9985,140176.0
2020-04-16 09:45:00,59.0,59.34,58.99,59.19,128767.0,49.99,50.2781,49.9815,50.151,128767.0
2020-04-16 09:50:00,59.2,59.2,58.68,58.96,97168.0,50.1595,50.1595,49.7189,49.9561,97168.0
2020-04-16 09:55:00,58.93,59.2,58.86,59.04,92731.0,49.9307,50.1595,49.8714,50.0239,92731.0
2020-04-16 10:00:00,59.04,59.43,59.04,59.35,101322.0,50.0239,50.3543,50.0239,50.2865,101322.0
2020-04-16 10:05:00,59.34,59.72,59.23,59.71,128852.0,50.2781,50.6,50.1849,50.5916,128852.0
2020-04-16 10:10:00,59.72,59.8,59.48,59.68,89049.0,50.6,50.6678,50.3967,50.5662,89049.0
2020-04-16 10:15:00,59.69,59.77,59.48,59.68,62126.0,50.5746,50.6424,50.3967,50.5662,62126.0
2020-04-16 10:20:00,59.66,59.9,59.59,59.88,64022.0,50.5492,50.7526,50.4899,50.7356,64022.0
2020-04-16 10:25:00,59.86,59.88,59.34,59.43,78007.0,50.7187,50.7356,50.2781,50.3543,78007.0
2020-04-16 10:30:00,59.45,59.55,59.37,59.46,58528.0,50.3713,50.456,50.3035,50.3797,58528.0
2020-04-16 10:35:00,59.46,59.7,59.37,59.65,62789.0,50.3797,50.5831,50.3035,50.5407,62789.0
2020-04-16 10:40:00,59.64,59.86,59.51,59.78,61598.0,50.5323,50.7187,50.4221,50.6509,61598.0
2020-04-16 10:45:00,59.77,59.81,59.39,59.58,52140.0,50.6424,50.6763,50.3204,50.4814,52140.0
2020-04-16 10:50:00,59.57,59.57,59.43,59.46,40560.0,50.473,50.473,50.3543,50.3797,40560.0
2020-04-16 10:55:00,59.48,59.57,59.18,59.29,72775.0,50.3967,50.473,50.1425,50.2357,72775.0
2020-04-16 11:00:00,59.31,59.48,59.26,59.28,70255.0,50.2527,50.3967,50.2103,50.2272,70255.0
2020-04-16 11:05:00,59.27,59.43,59.07,59.15,93700.0,50.2188,50.3543,50.0493,50.1171,93700.0
2020-04-16 11:10:00,59.15,59.37,59.15,59.25,87268.0,50.1171,50.3035,50.1171,50.2018,87268.0
2020-04-16 11:15:00,59.25,59.31,59.05,59.2,61681.0,50.2018,50.2527,50.0324,50.1595,61681.0
2020-04-16 11:20:00,59.19,59.35,59.16,59.26,73927.0,50.151,50.2865,50.1256,50.2103,73927.0
2020-04-16 11:25:00,59.27,59.5,59.24,59.36,83940.0,50.2188,50.4136,50.1933,50.295,83940.0
2020-04-16 11:30:00,59.34,59.39,59.09,59.11,53711.0,50.2781,50.3204,50.0663,50.0832,53711.0
2020-04-16 11:35:00,59.13,59.16,59.0,59.03,51459.0,50.1001,50.1256,49.99,50.0154,51459.0
2020-04-16 11:40:00,59.02,59.07,58.78,58.82,78900.0,50.0069,50.0493,49.8036,49.8375,78900.0
2020-04-16 11:45:00,58.82,59.06,58.82,58.96,35121.0,49.8375,50.0408,49.8375,49.9561,35121.0
2020-04-16 11:50:00,58.97,59.25,58.84,59.22,61764.0,49.9646,50.2018,49.8544,50.1764,61764.0
2020-04-16 11:55:00,59.21,59.23,58.99,59.03,36822.0,50.1679,50.1849,49.9815,50.0154,36822.0
2020-04-16 12:00:00,59.03,59.14,58.99,59.01,39616.0,50.0154,50.1086,49.9815,49.9985,39616.0
2020-04-16 12:05:00,59.02,59.07,58.9,59.02,39820.0,50.0069,50.0493,49.9053,50.0069,39820.0
2020-04-16 12:10:00,59.01,59.08,58.92,59.01,29404.0,49.9985,50.0578,49.9222,49.9985,29404.0
2020-04-16 12:15:00,59.01,59.08,58.79,58.83,53084.0,49.9985,50.0578,49.8121,49.846,53084.0
2020-04-16 12:20:00,58.82,58.82,58.44,58.72,74721.0,49.8375,49.8375,49.5155,49.7528,74721.0
2020-04-16 12:25:00,58.71,58.77,58.56,58.75,42645.0,49.7443,49.7951,49.6172,49.7782,42645.0
2020-04-16 12:30:00,58.77,58.78,58.21,58.29,67333.0,49.7951,49.8036,49.3206,49.3884,67333.0
2020-04-16 12:35:00,58.29,58.78,58.29,58.73,63374.0,49.3884,49.8036,49.3884,49.7612,63374.0
2020-04-16 12:40:00,58.73,58.84,58.71,58.81,33191.0,49.7612,49.8544,49.7443,49.829,33191.0
2020-04-16 12:45:00,58.84,58.85,58.64,58.68,30669.0,49.8544,49.8629,49.685,49.7189,30669.0
2020-04-16 12:50:00,58.7,58.76,58.56,58.67,30009.0,49.7358,49.7866,49.6172,49.7104,30009.0
2020-04-16 12:55:00,58.67,58.81,58.63,58.8,28061.0,49.7104,49.829,49.6765,49.8205,28061.0
2020-04-16 13:00:00,58.8,58.83,58.69,58.73,27568.0,49.8205,49.846,49.7273,49.7612,27568.0
2020-04-16 13:05:00,58.75,58.79,58.59,58.59,32085.0,49.7782,49.8121,49.6426,49.6426,32085.0
2020-04-16 13:10:00,58.6,58.72,58.58,58.72,27512.0,49.6511,49.7528,49.6341,49.7528,27512.0
2020-04-16 13:15:00,58.72,58.85,58.68,58.84,45837.0,49.7528,49.8629,49.7189,49.8544,45837.0
2020-04-16 13:20:00,58.82,58.89,58.75,58.83,34856.0,49.8375,49.8968,49.7782,49.846,34856.0
2020-04-16 13:25:00,58.82,58.88,58.75,58.76,27057.0,49.8375,49.8883,49.7782,49.7866,27057.0
2020-04-16 13:30:00,58.75,58.78,58.7,58.73,26957.0,49.7782,49.8036,49.7358,49.7612,26957.0
2020-04-16 13:35:00,58.75,58.77,58.55,58.55,29978.0,49.7782,49.7951,49.6087,49.6087,29978.0
2020-04-16 13:40:00,58.55,58.71,58.49,58.67,38154.0,49.6087,49.7443,49.5579,49.7104,38154.0
2020-04-16 13:45:00,58.67,58.82,58.66,58.67,35215.0,49.7104,49.8375,49.7019,49.7104,35215.0
2020-04-16 13:50:00,58.67,58.82,58.45,58.5,45511.0,49.7104,49.8375,49.524,49.5664,45511.0
2020-04-16 13:55:00,58.49,58.64,58.49,58.57,27027.0,49.5579,49.685,49.5579,49.6257,27027.0
2020-04-16 14:00:00,58.55,58.69,58.51,58.68,48160.0,49.6087,49.7273,49.5748,49.7189,48160.0
2020-04-16 14:05:00,58.69,58.94,58.68,58.89,51635.0,49.7273,49.9392,49.7189,49.8968,51635.0
2020-04-16 14:10:00,58.88,58.93,58.75,58.84,40629.0,49.8883,49.9307,49.7782,49.8544,40629.0
2020-04-16 14:15:00,58.85,58.94,58.83,58.84,41384.0,49.8629,49.9392,49.846,49.8544,41384.0
2020-04-16 14:20:00,58.83,58.83,58.49,58.49,55393.0,49.846,49.846,49.5579,49.5579,55393.0
2020-04-16 14:25:00,58.5,58.76,58.5,58.74,39442.0,49.5664,49.7866,49.5664,49.7697,39442.0
2020-04-16 14:30:00,58.72,58.89,58.72,58.88,49748.0,49.7528,49.8968,49.7528,49.8883,49748.0
2020-04-16 14:35:00,58.88,59.0,58.83,58.94,51476.0,49.8883,49.99,49.846,49.9392,51476.0
2020-04-16 14:40:00,58.92,58.92,58.81,58.86,22891.0,49.9222,49.9222,49.829,49.8714,22891.0
2020-04-16 14:45:00,58.86,58.9,58.7,58.74,20619.0,49.8714,49.9053,49.7358,49.7697,20619.0
2020-04-16 14:50:00,58.73,58.87,58.63,58.86,109357.0,49.7612,49.8798,49.6765,49.8714,109357.0
2020-04-16 14:55:00,58.87,58.9,58.81,58.86,35105.0,49.8798,49.9053,49.829,49.8714,35105.0
2020-04-16 15:00:00,58.86,58.9,58.76,58.84,48276.0,49.8714,49.9053,49.7866,49.8544,48276.0
2020-04-16 15:05:00,58.83,58.92,58.77,58.91,72158.0,49.846,49.9222,49.7951,49.9137,72158.0
2020-04-16 15:10:00,58.91,58.95,58.83,58.9,46897.0,49.9137,49.9476,49.846,49.9053,46897.0
2020-04-16 15:15:00,58.9,58.97,58.79,58.97,58729.0,49.9053,49.9646,49.8121,49.9646,58729.0
2020-04-16 15:20:00,58.96,59.15,58.91,59.15,82192.0,49.9561,50.1171,49.9137,50.1171,82192.0
2020-04-16 15:25:00,59.15,59.34,59.12,59.33,72380.0,50.1171,50.2781,50.0917,50.2696,72380.0
2020-04-16 15:30:00,59.34,59.44,59.27,59.37,68117.0,50.2781,50.3628,50.2188,50.3035,68117.0
2020-04-16 15:35:00,59.37,59.49,59.29,59.33,85211.0,50.3035,50.4052,50.2357,50.2696,85211.0
2020-04-16 15:40:00,59.34,59.47,59.28,59.47,94602.0,50.2781,50.3882,50.2272,50.3882,94602.0
2020-04-16 15:45:00,59.47,59.63,59.46,59.57,139895.0,50.3882,50.5238,50.3797,50.473,139895.0
2020-04-16 15:50:00,59.58,59.92,59.58,59.92,234748.0,50.4814,50.7695,50.4814,50.7695,234748.0
2020-04-16 15:55:00,59.92,60.0,59.85,59.89,371540.0,50.7695,50.8373,50.7102,50.7441,371540.0
2020-04-17 09:30:00,57.08,57.86,57.08,57.61,680441.0,48.3632,49.0241,48.3632,48.8123,680441.0
2020-04-17 09:35:00,57.6,58.22,57.59,58.13,208771.0,48.8038,49.3291,48.7953,49.2529,208771.0
2020-04-17 09:40:00,58.11,58.84,58.06,58.75,153829.0,49.2359,49.8544,49.1935,49.7782,153829.0
2020-04-17 09:45:00,58.76,58.88,58.28,58.32,131019.0,49.7866,49.8883,49.3799,49.4138,131019.0
2020-04-17 09:50:00,58.31,58.53,58.01,58.29,154532.0,49.4054,49.5918,49.1512,49.3884,154532.0
2020-04-17 09:55:00,58.28,58.7,58.22,58.65,140635.0,49.3799,49.7358,49.3291,49.6934,140635.0
2020-04-17 10:00:00,58.65,58.66,58.26,58.51,93551.0,49.6934,49.7019,49.363,49.5748,93551.0
2020-04-17 10:05:00,58.51,58.55,58.27,58.38,105497.0,49.5748,49.6087,49.3715,49.4647,105497.0
2020-04-17 10:10:00,58.38,58.42,58.02,58.1,102838.0,49.4647,49.4986,49.1597,49.2274,102838.0
2020-04-17 10:15:00,58.13,58.38,58.09,58.28,66109.0,49.2529,49.4647,49.219,49.3799,66109.0
2020-04-17 10:20:00,58.28,58.43,58.17,58.37,65928.0,49.3799,49.507,49.2867,49.4562,65928.0
2020-04-17 10:25:00,58.37,58.37,58.03,58.05,86262.0,49.4562,49.4562,49.1681,49.1851,86262.0
2020-04-17 10:30:00,58.06,58.2,57.92,58.11,76211.0,49.1935,49.3122,49.0749,49.2359,76211.0
2020-04-17 10:35:00,58.08,58.13,57.92,58.05,65474.0,49.2105,49.2529,49.0749,49.1851,65474.0
2020-04-17 10:40:00,58.06,58.16,58.0,58.02,59571.0,49.1935,49.2783,49.1427,49.1597,59571.0
2020-04-17 10:45:00,58.02,58.13,58.0,58.08,74908.0,49.1597,49.2529,49.1427,49.2105,74908.0
2020-04-17 10:50:00,58.09,58.34,58.03,58.21,77613.0,49.219,49.4308,49.1681,49.3206,77613.0
2020-04-17 10:55:00,58.23,58.28,58.14,58.18,69501.0,49.3376,49.3799,49.2613,49.2952,69501.0
2020-04-17 11:00:00,58.17,58.21,58.01,58.01,95489.0,49.2867,49.3206,49.1512,49.1512,95489.0
2020-04-17 11:05:00,58.03,58.09,57.68,57.83,149675.0,49.1681,49.219,48.8716,48.9987,149675.0
2020-04-17 11:10:00,57.83,58.09,57.83,58.07,76661.0,48.9987,49.219,48.9987,49.202,76661.0
2020-04-17 11:15:00,58.06,58.1,57.93,58.07,58251.0,49.1935,49.2274,49.0834,49.202,58251.0
2020-04-17 11:20:00,58.09,58.24,57.98,58.09,99039.0,49.219,49.3461,49.1258,49.219,99039.0
2020-04-17 11:25:00,58.1,58.16,57.95,58.14,42888.0,49.2274,49.2783,49.1003,49.2613,42888.0
2020-04-17 11:30:00,58.13,58.19,57.95,58.13,73574.0,49.2529,49.3037,49.1003,49.2529,73574.0
2020-04-17 11:35:00,58.15,58.37,58.14,58.25,44947.0,49.2698,49.4562,49.2613,49.3545,44947.0
2020-04-17 11:40:00,58.25,58.28,58.12,58.23,57853.0,49.3545,49.3799,49.2444,49.3376,57853.0
2020-04-17 11:45:00,58.22,58.23,58.09,58.09,42372.0,49.3291,49.3376,49.219,49.219,42372.0
2020-04-17 11:50:00,58.08,58.24,57.96,58.15,56794.0,49.2105,49.3461,49.1088,49.2698,56794.0
2020-04-17 11:55:00,58.17,58.22,58.11,58.2,27035.0,49.2867,49.3291,49.2359,49.3122,27035.0
2020-04-17 12:00:00,58.19,58.21,58.01,58.18,44507.0,49.3037,49.3206,49.1512,49.2952,44507.0
2020-04-17 12:05:00,58.17,58.23,58.04,58.09,40400.0,49.2867,49.3376,49.1766,49.219,40400.0
2020-04-17 12:10:00,58.08,58.18,58.05,58.15,36326.0,49.2105,49.2952,49.1851,49.2698,36326.0
2020-04-17 12:15:00,58.14,58.19,58.11,58.17,42788.0,49.2613,49.3037,49.2359,49.2867,42788.0
2020-04-17 12:20:00,58.16,58.37,58.09,58.29,74630.0,49.2783,49.4562,49.219,49.3884,74630.0
2020-04-17 12:25:00,58.29,58.37,58.22,58.25,43978.0,49.3884,49.4562,49.3291,49.3545,43978.0
2020-04-17 12:30:00,58.27,58.39,58.25,58.38,31854.0,49.3715,49.4732,49.3545,49.4647,31854.0
2020-04-17 12:35:00,58.37,58.46,58.35,58.46,31992.0,49.4562,49.5325,49.4393,49.5325,31992.0
2020-04-17 12:40:00,58.47,58.48,58.31,58.33,38284.0,49.5409,49.5494,49.4054,49.4223,38284.0
2020-04-17 12:45:00,58.34,58.4,58.25,58.36,28932.0,49.4308,49.4816,49.3545,49.4477,28932.0
2020-04-17 12:50:00,58.38,58.41,58.23,58.38,26464.0,49.4647,49.4901,49.3376,49.4647,26464.0
2020-04-17 12:55:00,58.37,58.39,58.31,58.38,30400.0,49.4562,49.4732,49.4054,49.4647,30400.0
2020-04-17 13:00:00,58.38,58.43,58.27,58.31,45291.0,49.4647,49.507,49.3715,49.4054,45291.0
2020-04-17 13:05:00,58.34,58.5,58.32,58.49,68358.0,49.4308,49.5664,49.4138,49.5579,68358.0
2020-04-17 13:10:00,58.5,58.56,58.46,58.56,37053.0,49.5664,49.6172,49.5325,49.6172,37053.0
2020-04-17 13:15:00,58.56,58.74,58.56,58.7,67795.0,49.6172,49.7697,49.6172,49.7358,67795.0
2020-04-17 13:20:00,58.7,58.72,58.59,58.66,32556.0,49.7358,49.7528,49.6426,49.7019,32556.0
2020-04-17 13:25:00,58.65,58.7,58.57,58.6,31593.0,49.6934,49.7358,49.6257,49.6511,31593.0
2020-04-17 13:30:00,58.62,58.82,58.62,58.66,81742.0,49.668,49.8375,49.668,49.7019,81742.0
2020-04-17 13:35:00,58.64,58.72,58.59,58.66,27050.0,49.685,49.7528,49.6426,49.7019,27050.0
2020-04-17 13:40:00,58.65,58.71,58.59,58.66,45849.0,49.6934,49.7443,49.6426,49.7019,45849.0
2020-04-17 13:45:00,58.65,58.66,58.5,58.53,49277.0,49.6934,49.7019,49.5664,49.5918,49277.0
2020-04-17 13:50:00,58.54,58.57,58.5,58.53,33874.0,49.6002,49.6257,49.5664,49.5918,33874.0
2020-04-17 13:55:00,58.52,58.6,58.51,58.6,48202.0,49.5833,49.6511,49.5748,49.6511,48202.0
2020-04-17 14:00:00,58.57,58.78,58.57,58.72,35342.0,49.6257,49.8036,49.6257,49.7528,35342.0
2020-04-17 14:05:00,58.7,58.84,58.66,58.78,56770.0,49.7358,49.8544,49.7019,49.8036,56770.0
2020-04-17 14:10:00,58.77,58.8,58.62,58.64,85824.0,49.7951,49.8205,49.668,49.685,85824.0
2020-04-17 14:15:00,58.66,58.82,58.66,58.79,76881.0,49.7019,49.8375,49.7019,49.8121,76881.0
2020-04-17 14:20:00,58.8,58.83,58.73,58.82,67609.0,49.8205,49.846,49.7612,49.8375,67609.0
2020-04-17 14:25:00,58.81,58.83,58.73,58.83,85761.0,49.829,49.846,49.7612,49.846,85761.0
2020-04-17 14:30:00,58.83,58.86,58.69,58.69,68350.0,49.846,49.8714,49.7273,49.7273,68350.0
2020-04-17 14:35:00,58.7,58.7,58.6,58.68,58574.0,49.7358,49.7358,49.6511,49.7189,58574.0
2020-04-17 14:40:00,58.68,58.84,58.66,58.81,36149.0,49.7189,49.8544,49.7019,49.829,36149.0
2020-04-17 14:45:00,58.8,59.14,58.8,59.12,95378.0,49.8205,50.1086,49.8205,50.0917,95378.0
2020-04-17 14:50:00,59.14,59.16,59.02,59.16,63679.0,50.1086,50.1256,50.0069,50.1256,63679.0
2020-04-17 14:55:00,59.16,59.22,59.07,59.17,56681.0,50.1256,50.1764,50.0493,50.134,56681.0
2020-04-17 15:00:00,59.17,59.29,59.11,59.21,62154.0,50.134,50.2357,50.0832,50.1679,62154.0
2020-04-17 15:05:00,59.21,59.21,59.11,59.12,45128.0,50.1679,50.1679,50.0832,50.0917,45128.0
2020-04-17 15:10:00,59.13,59.2,59.01,59.04,52749.0,50.1001,50.1595,49.9985,50.0239,52749.0
2020-04-17 15:15:00,59.03,59.09,58.97,59.08,40259.0,50.0154,50.0663,49.9646,50.0578,40259.0
2020-04-17 15:20:00,59.09,59.13,58.96,59.03,35244.0,50.0663,50.1001,49.9561,50.0154,35244.0
2020-04-17 15:25:00,59.04,59.17,59.02,59.15,42313.0,50.0239,50.134,50.0069,50.1171,42313.0
2020-04-17 15:30:00,59.14,59.22,59.12,59.13,58436.0,50.1086,50.1764,50.0917,50.1001,58436.0
2020-04-17 15:35:00,59.14,59.35,59.09,59.25,118145.0,50.1086,50.2865,50.0663,50.2018,118145.0
2020-04-17 15:40:00,59.26,59.3,59.08,59.2,88145.0,50.2103,50.2442,50.0578,50.1595,88145.0
2020-04-17 15:45:00,59.2,59.39,59.13,59.38,93174.0,50.1595,50.3204,50.1001,50.312,93174.0
2020-04-17 15:50:00,59.34,59.43,59.24,59.4,223732.0,50.2781,50.3543,50.1933,50.3289,223732.0
2020-04-17 15:55:00,59.4,59.4,59.09,59.23,352143.0,50.3289,50.3289,50.0663,50.1849,352143.0
2020-04-20 09:30:00,59.13,59.65,58.5,59.38,287973.0,50.1001,50.5407,49.5664,50.312,287973.0
2020-04-20 09:35:00,59.4,60.22,59.29,60.05,221024.0,50.3289,51.0237,50.2357,50.8796,221024.0
2020-04-20 09:40:00,60.04,60.07,59.62,59.69,107067.0,50.8712,50.8966,50.5153,50.5746,107067.0
2020-04-20 09:45:00,59.72,59.72,59.32,59.32,114232.0,50.6,50.6,50.2611,50.2611,114232.0
2020-04-20 09:50:00,59.31,59.7,59.23,59.7,75992.0,50.2527,50.5831,50.1849,50.5831,75992.0
2020-04-20 09:55:00,59.71,59.78,59.39,59.46,53558.0,50.5916,50.6509,50.3204,50.3797,53558.0
2020-04-20 10:00:00,59.46,59.58,59.2,59.55,109485.0,50.3797,50.4814,50.1595,50.456,109485.0
2020-04-20 10:05:00,59.54,59.54,58.99,58.99,66521.0,50.4475,50.4475,49.9815,49.9815,66521.0
2020-04-20 10:10:00,59.01,59.17,58.97,59.13,50086.0,49.9985,50.134,49.9646,50.1001,50086.0
2020-04-20 10:15:00,59.11,59.25,58.96,58.96,45359.0,50.0832,50.2018,49.9561,49.9561,45359.0
2020-04-20 10:20:00,58.94,58.95,58.74,58.87,57153.0,49.9392,49.9476,49.7697,49.8798,57153.0
2020-04-20 10:25:00,58.86,59.0,58.85,58.95,37653.0,49.8714,49.99,49.8629,49.9476,37653.0
2020-04-20 10:30:00,58.95,59.11,58.94,59.03,65386.0,49.9476,50.0832,49.9392,50.0154,65386.0
2020-04-20 10:35:00,59.05,59.23,59.04,59.17,51184.0,50.0324,50.1849,50.0239,50.134,51184.0
2020-04-20 10:40:00,59.15,59.17,58.88,59.06,54547.0,50.1171,50.134,49.8883,50.0408,54547.0
2020-04-20 10:45:00,59.05,59.22,59.04,59.09,33817.0,50.0324,50.1764,50.0239,50.0663,33817.0
2020-04-20 10:50:00,59.09,59.15,58.77,58.82,72451.0,50.0663,50.1171,49.7951,49.8375,72451.0
2020-04-20 10:55:00,58.82,58.89,58.76,58.82,58925.0,49.8375,49.8968,49.7866,49.8375,58925.0
2020-04-20 11:00:00,58.82,58.98,58.73,58.87,47106.0,49.8375,49.9731,49.7612,49.8798,47106.0
2020-04-20 11:05:00,58.89,59.02,58.88,59.0,47112.0,49.8968,50.0069,49.8883,49.99,47112.0
2020-04-20 11:10:00,59.0,59.01,58.74,58.78,64051.0,49.99,49.9985,49.7697,49.8036,64051.0
2020-04-20 11:15:00,58.75,59.06,58.75,58.91,52137.0,49.7782,50.0408,49.7782,49.9137,52137.0
2020-04-20 11:20:00,58.93,59.17,58.91,59.03,47648.0,49.9307,50.134,49.9137,50.0154,47648.0
2020-04-20 11:25:00,59.05,59.09,58.97,59.07,96236.0,50.0324,50.0663,49.9646,50.0493,96236.0
2020-04-20 11:30:00,59.06,59.07,58.89,59.05,41212.0,50.0408,50.0493,49.8968,50.0324,41212.0
2020-04-20 11:35:00,59.06,59.29,59.05,59.29,38012.0,50.0408,50.2357,50.0324,50.2357,38012.0
2020-04-20 11:40:00,59.27,59.35,59.15,59.17,33544.0,50.2188,50.2865,50.1171,50.134,33544.0
2020-04-20 11:45:00,59.16,59.27,59.13,59.25,35148.0,50.1256,50.2188,50.1001,50.2018,35148.0
2020-04-20 11:50:00,59.26,59.36,59.16,59.35,30696.0,50.2103,50.295,50.1256,50.2865,30696.0
2020-04-20 11:55:00,59.36,59.42,59.32,59.41,40457.0,50.295,50.3459,50.2611,50.3374,40457.0
2020-04-20 12:00:00,59.43,59.74,59.43,59.7,100707.0,50.3543,50.617,50.3543,50.5831,100707.0
2020-04-20 12:05:00,59.71,59.95,59.64,59.95,70485.0,50.5916,50.7949,50.5323,50.7949,70485.0
2020-04-20 12:10:00,59.95,59.97,59.81,59.87,38687.0,50.7949,50.8119,50.6763,50.7271,38687.0
2020-04-20 12:15:00,59.84,59.91,59.78,59.79,24398.0,50.7017,50.761,50.6509,50.6594,24398.0
2020-04-20 12:20:00,59.79,59.87,59.74,59.8,61056.0,50.6594,50.7271,50.617,50.6678,61056.0
2020-04-20 12:25:00,59.81,59.96,59.79,59.87,43433.0,50.6763,50.8034,50.6594,50.7271,43433.0
2020-04-20 12:30:00,59.88,60.01,59.84,59.98,81760.0,50.7356,50.8458,50.7017,50.8203,81760.0
2020-04-20 12:35:00,60.0,60.16,59.95,59.97,113875.0,50.8373,50.9729,50.7949,50.8119,113875.0
2020-04-20 12:40:00,59.97,60.05,59.95,60.02,33035.0,50.8119,50.8796,50.7949,50.8542,33035.0
2020-04-20 12:45:00,60.02,60.05,59.91,60.0,38800.0,50.8542,50.8796,50.761,50.8373,38800.0
2020-04-20 12:50:00,60.0,60.08,59.94,60.04,69546.0,50.8373,50.9051,50.7864,50.8712,69546.0
2020-04-20 12:55:00,60.05,60.08,59.91,59.92,49787.0,50.8796,50.9051,50.761,50.7695,49787.0
2020-04-20 13:00:00,59.91,59.97,59.75,59.79,49978.0,50.761,50.8119,50.6255,50.6594,49978.0
2020-04-20 13:05:00,59.79,59.85,59.71,59.84,21416.0,50.6594,50.7102,50.5916,50.7017,21416.0
2020-04-20 13:10:00,59.83,59.88,59.74,59.74,23973.0,50.6932,50.7356,50.617,50.617,23973.0
2020-04-20 13:15:00,59.72,59.81,59.65,59.76,16305.0,50.6,50.6763,50.5407,50.6339,16305.0
2020-04-20 13:20:00,59.71,59.98,59.67,59.96,30008.0,50.5916,50.8203,50.5577,50.8034,30008.0
2020-04-20 13:25:00,59.96,60.04,59.89,59.99,33702.0,50.8034,50.8712,50.7441,50.8288,33702.0
2020-04-20 13:30:00,60.01,60.02,59.86,60.0,22237.0,50.8458,50.8542,50.7187,50.8373,22237.0
2020-04-20 13:35:00,59.99,60.13,59.97,60.13,26838.0,50.8288,50.9474,50.8119,50.9474,26838.0
2020-04-20 13:40:00,60.11,60.2,60.07,60.12,33466.0,50.9305,51.0067,50.8966,50.939,33466.0
2020-04-20 13:45:00,60.12,60.12,59.95,59.96,26753.0,50.939,50.939,50.7949,50.8034,26753.0
2020-04-20 13:50:00,60.01,60.12,60.01,60.12,19212.0,50.8458,50.939,50.8458,50.939,19212.0
2020-04-20 13:55:00,60.12,60.12,59.94,60.02,34887.0,50.939,50.939,50.7864,50.8542,34887.0
2020-04-20 14:00:00,60.04,60.12,60.01,60.07,25696.0,50.8712,50.939,50.8458,50.8966,25696.0
2020-04-20 14:05:00,60.07,60.22,60.06,60.1,44573.0,50.8966,51.0237,50.8881,50.922,44573.0
2020-04-20 14:10:00,60.1,60.1,59.85,59.91,49068.0,50.922,50.922,50.7102,50.761,49068.0
2020-04-20 14:15:00,59.92,59.93,59.62,59.67,48206.0,50.7695,50.778,50.5153,50.5577,48206.0
2020-04-20 14:20:00,59.66,59.74,59.57,59.62,38032.0,50.5492,50.617,50.473,50.5153,38032.0
2020-04-20 14:25:00,59.63,59.68,59.37,59.39,26734.0,50.5238,50.5662,50.3035,50.3204,26734.0
2020-04-20 14:30:00,59.41,59.63,59.39,59.55,28403.0,50.3374,50.5238,50.3204,50.456,28403.0
2020-04-20 14:35:00,59.57,59.57,59.44,59.49,36729.0,50.473,50.473,50.3628,50.4052,36729.0
2020-04-20 14:40:00,59.48,59.56,59.38,59.56,36691.0,50.3967,50.4645,50.312,50.4645,36691.0
2020-04-20 14:45:00,59.58,59.63,59.45,59.59,24999.0,50.4814,50.5238,50.3713,50.4899,24999.0
2020-04-20 14:50:00,59.59,59.59,59.33,59.35,32212.0,50.4899,50.4899,50.2696,50.2865,32212.0
2020-04-20 14:55:00,59.31,59.35,58.95,59.02,72326.0,50.2527,50.2865,49.9476,50.0069,72326.0
2020-04-20 15:00:00,59.04,59.21,59.03,59.12,42950.0,50.0239,50.1679,50.0154,50.0917,42950.0
2020-04-20 15:05:00,59.11,59.11,58.85,58.98,67116.0,50.0832,50.0832,49.8629,49.9731,67116.0
2020-04-20 15:10:00,58.99,59.11,58.95,59.01,34497.0,49.9815,50.0832,49.9476,49.9985,34497.0
2020-04-20 15:15:00,59.01,59.17,58.94,59.05,41381.0,49.9985,50.134,49.9392,50.0324,41381.0
2020-04-20 15:20:00,59.04,59.24,59.0,59.21,40998.0,50.0239,50.1933,49.99,50.1679,40998.0
2020-04-20 15:25:00,59.2,59.45,59.17,59.44,32180.0,50.1595,50.3713,50.134,50.3628,32180.0
2020-04-20 15:30:00,59.44,59.84,59.42,59.83,70180.0,50.3628,50.7017,50.3459,50.6932,70180.0
2020-04-20 15:35:00,59.81,59.85,59.62,59.65,77963.0,50.6763,50.7102,50.5153,50.5407,77963.0
2020-04-20 15:40:00,59.66,59.93,59.66,59.85,85276.0,50.5492,50.778,50.5492,50.7102,85276.0
2020-04-20 15:45:00,59.86,59.95,59.79,59.9,90736.0,50.7187,50.7949,50.6594,50.7526,90736.0
2020-04-20 15:50:00,59.82,59.9,59.58,59.77,171891.0,50.6848,50.7526,50.4814,50.6424,171891.0
2020-04-20 15:55:00,59.77,59.77,59.5,59.5,274951.0,50.6424,50.6424,50.4136,50.4136,274951.0
2020-04-21 09:30:00,58.49,58.94,57.64,58.8,372889.0,49.5579,49.9392,48.8377,49.8205,372889.0
2020-04-21 09:35:00,58.81,58.97,58.6,58.6,139133.0,49.829,49.9646,49.6511,49.6511,139133.0
2020-04-21 09:40:00,58.62,59.35,58.51,59.35,127106.0,49.668,50.2865,49.5748,50.2865,127106.0
2020-04-21 09:45:00,59.35,59.45,59.23,59.28,94208.0,50.2865,50.3713,50.1849,50.2272,94208.0
2020-04-21 09:50:00,59.3,59.61,59.18,59.34,80733.0,50.2442,50.5068,50.1425,50.2781,80733.0
2020-04-21 09:55:00,59.34,59.58,59.15,59.4,101961.0,50.2781,50.4814,50.1171,50.3289,101961.0
2020-04-21 10:00:00,59.46,59.7,59.33,59.69,70853.0,50.3797,50.5831,50.2696,50.5746,70853.0
2020-04-21 10:05:00,59.68,59.74,59.5,59.69,62827.0,50.5662,50.617,50.4136,50.5746,62827.0
2020-04-21 10:10:00,59.69,59.82,59.4,59.57,91783.0,50.5746,50.6848,50.3289,50.473,91783.0
2020-04-21 10:15:00,59.57,59.61,59.22,59.39,90306.0,50.473,50.5068,50.1764,50.3204,90306.0
2020-04-21 10:20:00,59.4,59.82,59.37,59.74,70801.0,50.3289,50.6848,50.3035,50.617,70801.0
2020-04-21 10:25:00,59.74,59.76,59.46,59.6,41541.0,50.617,50.6339,50.3797,50.4984,41541.0
2020-04-21 10:30:00,59.62,59.65,59.14,59.28,75723.0,50.5153,50.5407,50.1086,50.2272,75723.0
2020-04-21 10:35:00,59.28,59.35,59.18,59.22,80307.0,50.2272,50.2865,50.1425,50.1764,80307.0
2020-04-21 10:40:00,59.21,59.23,58.78,58.94,95329.0,50.1679,50.1849,49.8036,49.9392,95329.0
2020-04-21 10:45:00,58.94,59.04,58.74,58.75,105885.0,49.9392,50.0239,49.7697,49.7782,105885.0
2020-04-21 10:50:00,58.76,59.0,58.74,58.95,70910.0,49.7866,49.99,49.7697,49.9476,70910.0
2020-04-21 10:55:00,58.97,59.01,58.88,58.89,47389.0,49.9646,49.9985,49.8883,49.8968,47389.0
2020-04-21 11:00:00,58.89,59.17,58.76,59.05,62529.0,49.8968,50.134,49.7866,50.0324,62529.0
2020-04-21 11:05:00,59.07,59.19,58.91,58.95,56149.0,50.0493,50.151,49.9137,49.9476,56149.0
2020-04-21 11:10:00,58.95,58.95,58.76,58.82,47503.0,49.9476,49.9476,49.7866,49.8375,47503.0
2020-04-21 11:15:00,58.84,58.89,58.65,58.77,80381.0,49.8544,49.8968,49.6934,49.7951,80381.0
2020-04-21 11:20:00,58.77,59.08,58.74,58.76,80760.0,49.7951,50.0578,49.7697,49.7866,80760.0
2020-04-21 11:25:00,58.76,58.91,58.61,58.68,77729.0,49.7866,49.9137,49.6596,49.7189,77729.0
2020-04-21 11:30:00,58.66,59.07,58.65,59.03,58413.0,49.7019,50.0493,49.6934,50.0154,58413.0
2020-04-21 11:35:00,59.03,59.22,58.9,59.22,48227.0,50.0154,50.1764,49.9053,50.1764,48227.0
2020-04-21 11:40:00,59.23,59.26,58.92,58.92,31589.0,50.1849,50.2103,49.9222,49.9222,31589.0
2020-04-21 11:45:00,58.92,58.99,58.8,58.86,35849.0,49.9222,49.9815,49.8205,49.8714,35849.0
2020-04-21 11:50:00,58.86,58.91,58.74,58.86,40343.0,49.8714,49.9137,49.7697,49.8714,40343.0
2020-04-21 11:55:00,58.85,59.02,58.82,58.95,41691.0,49.8629,50.0069,49.8375,49.9476,41691.0
2020-04-21 12:00:00,58.95,58.97,58.64,58.74,60035.0,49.9476,49.9646,49.685,49.7697,60035.0
2020-04-21 12:05:00,58.76,58.93,58.7,58.71,41106.0,49.7866,49.9307,49.7358,49.7443,41106.0
2020-04-21 12:10:00,58.71,58.85,58.67,58.76,42698.0,49.7443,49.8629,49.7104,49.7866,42698.0
2020-04-21 12:15:00,58.77,58.83,58.71,58.77,30226.0,49.7951,49.846,49.7443,49.7951,30226.0
2020-04-21 12:20:00,58.76,58.76,58.57,58.61,39196.0,49.7866,49.7866,49.6257,49.6596,39196.0
2020-04-21 12:25:00,58.6,58.8,58.6,58.68,37749.0,49.6511,49.8205,49.6511,49.7189,37749.0
2020-04-21 12:30:00,58.69,58.72,58.6,58.61,33213.0,49.7273,49.7528,49.6511,49.6596,33213.0
2020-04-21 12:35:00,58.61,58.72,58.6,58.62,28893.0,49.6596,49.7528,49.6511,49.668,28893.0
2020-04-21 12:40:00,58.62,58.8,58.62,58.65,33702.0,49.668,49.8205,49.668,49.6934,33702.0
2020-04-21 12:45:00,58.66,58.73,58.43,58.44,201023.0,49.7019,49.7612,49.507,49.5155,201023.0
2020-04-21 12:50:00,58.44,58.58,58.42,58.55,72571.0,49.5155,49.6341,49.4986,49.6087,72571.0
2020-04-21 12:55:00,58.55,58.58,58.45,58.46,31843.0,49.6087,49.6341,49.524,49.5325,31843.0
2020-04-21 13:00:00,58.47,58.56,58.35,58.38,48301.0,49.5409,49.6172,49.4393,49.4647,48301.0
2020-04-21 13:05:00,58.38,58.4,58.27,58.35,50700.0,49.4647,49.4816,49.3715,49.4393,50700.0
2020-04-21 13:10:00,58.35,58.36,58.24,58.31,51769.0,49.4393,49.4477,49.3461,49.4054,51769.0
2020-04-21 13:15:00,58.32,58.37,58.28,58.3,37744.0,49.4138,49.4562,49.3799,49.3969,37744.0
2020-04-21 13:20:00,58.31,58.61,58.3,58.54,38534.0,49.4054,49.6596,49.3969,49.6002,38534.0
2020-04-21 13:25:00,58.53,58.75,58.52,58.72,63134.0,49.5918,49.7782,49.5833,49.7528,63134.0
2020-04-21 13:30:00,58.71,58.89,58.68,58.8,49099.0,49.7443,49.8968,49.7189,49.8205,49099.0
2020-04-21 13:35:00,58.8,58.85,58.74,58.83,24579.0,49.8205,49.8629,49.7697,49.846,24579.0
2020-04-21 13:40:00,58.82,58.92,58.73,58.91,49828.0,49.8375,49.9222,49.7612,49.9137,49828.0
2020-04-21 13:45:00,58.91,58.93,58.69,58.77,51872.0,49.9137,49.9307,49.7273,49.7951,51872.0
2020-04-21 13:50:00,58.74,59.06,58.72,59.04,52769.0,49.7697,50.0408,49.7528,50.0239,52769.0
2020-04-21 13:55:00,59.05,59.1,58.97,59.1,30894.0,50.0324,50.0747,49.9646,50.0747,30894.0
2020-04-21 14:00:00,59.11,59.21,58.97,59.19,55563.0,50.0832,50.1679,49.9646,50.151,55563.0
2020-04-21 14:05:00,59.2,59.24,59.1,59.17,36009.0,50.1595,50.1933,50.0747,50.134,36009.0
2020-04-21 14:10:00,59.16,59.29,59.16,59.27,47473.0,50.1256,50.2357,50.1256,50.2188,47473.0
2020-04-21 14:15:00,59.27,59.31,59.11,59.21,29634.0,50.2188,50.2527,50.0832,50.1679,29634.0
2020-04-21 14:20:00,59.2,59.44,59.15,59.35,63317.0,50.1595,50.3628,50.1171,50.2865,63317.0
2020-04-21 14:25:00,59.36,59.41,59.28,59.38,80964.0,50.295,50.3374,50.2272,50.312,80964.0
2020-04-21 14:30:00,59.36,59.45,59.27,59.28,50609.0,50.295,50.3713,50.2188,50.2272,50609.0
2020-04-21 14:35:00,59.28,59.33,59.2,59.3,37807.0,50.2272,50.2696,50.1595,50.2442,37807.0
2020-04-21 14:40:00,59.3,59.33,59.16,59.33,45891.0,50.2442,50.2696,50.1256,50.2696,45891.0
2020-04-21 14:45:00,59.33,59.34,59.08,59.11,48966.0,50.2696,50.2781,50.0578,50.0832,48966.0
2020-04-21 14:50:00,59.12,59.17,59.03,59.12,33429.0,50.0917,50.134,50.0154,50.0917,33429.0
2020-04-21 14:55:00,59.11,59.2,59.03,59.2,63983.0,50.0832,50.1595,50.0154,50.1595,63983.0
2020-04-21 15:00:00,59.21,59.31,59.18,59.27,45884.0,50.1679,50.2527,50.1425,50.2188,45884.0
2020-04-21 15:05:00,59.27,59.28,59.14,59.21,158081.0,50.2188,50.2272,50.1086,50.1679,158081.0
2020-04-21 15:10:00,59.22,59.42,59.21,59.42,69985.0,50.1764,50.3459,50.1679,50.3459,69985.0
2020-04-21 15:15:00,59.41,59.68,59.36,59.67,149284.0,50.3374,50.5662,50.295,50.5577,149284.0
2020-04-21 15:20:00,59.68,59.78,59.65,59.74,104636.0,50.5662,50.6509,50.5407,50.617,104636.0
2020-04-21 15:25:00,59.74,59.89,59.7,59.85,96032.0,50.617,50.7441,50.5831,50.7102,96032.0
2020-04-21 15:30:00,59.84,59.97,59.76,59.95,106193.0,50.7017,50.8119,50.6339,50.7949,106193.0
2020-04-21 15:35:00,59.94,60.04,59.89,59.95,183027.0,50.7864,50.8712,50.7441,50.7949,183027.0
2020-04-21 15:40:00,59.96,59.97,59.78,59.78,103282.0,50.8034,50.8119,50.6509,50.6509,103282.0
2020-04-21 15:45:00,59.79,59.84,59.58,59.58,103442.0,50.6594,50.7017,50.4814,50.4814,103442.0
2020-04-21 15:50:00,59.58,59.65,59.23,59.38,204432.0,50.4814,50.5407,50.1849,50.312,204432.0
2020-04-21 15:55:00,59.39,59.44,59.27,59.27,343426.0,50.3204,50.3628,50.2188,50.2188,343426.0
2020-04-22 09:30:00,60.76,61.36,60.5,61.36,484722.0,51.4812,51.9896,51.2609,51.9896,484722.0
2020-04-22 09:35:00,61.37,61.46,60.57,61.13,227332.0,51.9981,52.0743,51.3202,51.7947,227332.0
2020-04-22 09:40:00,61.12,61.24,60.98,60.99,98090.0,51.7862,51.8879,51.6676,51.6761,98090.0
2020-04-22 09:45:00,60.97,61.03,60.57,60.58,129883.0,51.6592,51.71,51.3202,51.3287,129883.0
2020-04-22 09:50:00,60.6,61.05,60.59,60.96,148496.0,51.3457,51.7269,51.3372,51.6507,148496.0
2020-04-22 09:55:00,60.93,61.15,60.91,60.97,88872.0,51.6253,51.8117,51.6083,51.6592,88872.0
2020-04-22 10:00:00,60.98,61.09,60.79,60.84,123843.0,51.6676,51.7608,51.5066,51.549,123843.0
2020-04-22 10:05:00,60.83,61.38,60.83,61.3,128302.0,51.5405,52.0065,51.5405,51.9388,128302.0
2020-04-22 10:10:00,61.31,61.5,61.24,61.3,140912.0,51.9472,52.1082,51.8879,51.9388,140912.0
2020-04-22 10:15:00,61.29,61.37,61.22,61.24,90300.0,51.9303,51.9981,51.871,51.8879,90300.0
2020-04-22 10:20:00,61.22,61.26,60.96,61.03,69283.0,51.871,51.9049,51.6507,51.71,69283.0
2020-04-22 10:25:00,61.03,61.11,60.79,60.85,99209.0,51.71,51.7778,51.5066,51.5575,99209.0
2020-04-22 10:30:00,60.86,60.93,60.77,60.81,80916.0,51.566,51.6253,51.4897,51.5236,80916.0
2020-04-22 10:35:00,60.8,60.8,60.51,60.65,96717.0,51.5151,51.5151,51.2694,51.388,96717.0
2020-04-22 10:40:00,60.66,60.78,60.55,60.71,52263.0,51.3965,51.4982,51.3033,51.4389,52263.0
2020-04-22 10:45:00,60.73,60.86,60.55,60.63,91932.0,51.4558,51.566,51.3033,51.3711,91932.0
2020-04-22 10:50:00,60.65,60.85,60.62,60.8,81904.0,51.388,51.5575,51.3626,51.5151,81904.0
2020-04-22 10:55:00,60.8,60.92,60.69,60.72,87491.0,51.5151,51.6168,51.4219,51.4473,87491.0
2020-04-22 11:00:00,60.72,60.76,60.54,60.74,38275.0,51.4473,51.4812,51.2948,51.4643,38275.0
2020-04-22 11:05:00,60.76,60.79,60.58,60.75,40398.0,51.4812,51.5066,51.3287,51.4728,40398.0
2020-04-22 11:10:00,60.78,60.87,60.71,60.83,43541.0,51.4982,51.5744,51.4389,51.5405,43541.0
2020-04-22 11:15:00,60.83,60.92,60.76,60.82,79614.0,51.5405,51.6168,51.4812,51.5321,79614.0
2020-04-22 11:20:00,60.82,60.89,60.75,60.76,75207.0,51.5321,51.5914,51.4728,51.4812,75207.0
2020-04-22 11:25:00,60.76,60.82,60.58,60.67,40597.0,51.4812,51.5321,51.3287,51.405,40597.0
2020-04-22 11:30:00,60.67,60.98,60.66,60.85,141326.0,51.405,51.6676,51.3965,51.5575,141326.0
2020-04-22 11:35:00,60.83,61.06,60.8,61.05,52967.0,51.5405,51.7354,51.5151,51.7269,52967.0
2020-04-22 11:40:00,61.05,61.24,61.03,61.21,60598.0,51.7269,51.8879,51.71,51.8625,60598.0
2020-04-22 11:45:00,61.21,61.34,61.17,61.33,63109.0,51.8625,51.9727,51.8286,51.9642,63109.0
2020-04-22 11:50:00,61.33,61.43,61.29,61.36,66766.0,51.9642,52.0489,51.9303,51.9896,66766.0
2020-04-22 11:55:00,61.34,61.39,61.19,61.35,44607.0,51.9727,52.015,51.8456,51.9811,44607.0
2020-04-22 12:00:00,61.36,61.47,61.35,61.43,120349.0,51.9896,52.0828,51.9811,52.0489,120349.0
2020-04-22 12:05:00,61.43,61.52,61.26,61.26,134534.0,52.0489,52.1252,51.9049,51.9049,134534.0
2020-04-22 12:10:00,61.26,61.37,61.21,61.33,73927.0,51.9049,51.9981,51.8625,51.9642,73927.0
2020-04-22 12:15:00,61.34,61.41,61.32,61.38,40165.0,51.9727,52.032,51.9557,52.0065,40165.0
2020-04-22 12:20:00,61.39,61.42,61.2,61.41,62904.0,52.015,52.0404,51.854,52.032,62904.0
2020-04-22 12:25:00,61.42,61.62,61.38,61.61,79255.0,52.0404,52.2099,52.0065,52.2014,79255.0
2020-04-22 12:30:00,61.61,61.63,61.45,61.49,73573.0,52.2014,52.2184,52.0659,52.0997,73573.0
2020-04-22 12:35:00,61.47,61.53,61.43,61.49,70042.0,52.0828,52.1336,52.0489,52.0997,70042.0
2020-04-22 12:40:00,61.51,61.54,61.45,61.49,39042.0,52.1167,52.1421,52.0659,52.0997,39042.0
2020-04-22 12:45:00,61.5,61.56,61.44,61.52,44017.0,52.1082,52.1591,52.0574,52.1252,44017.0
2020-04-22 12:50:00,61.52,61.57,61.44,61.54,48202.0,52.1252,52.1675,52.0574,52.1421,48202.0
2020-04-22 12:55:00,61.54,61.59,61.48,61.54,36987.0,52.1421,52.1845,52.0913,52.1421,36987.0
2020-04-22 13:00:00,61.56,61.69,61.56,61.63,75254.0,52.1591,52.2692,52.1591,52.2184,75254.0
2020-04-22 13:05:00,61.63,61.95,61.6,61.94,64204.0,52.2184,52.4895,52.1929,52.481,64204.0
2020-04-22 13:10:00,61.94,62.09,61.92,61.98,238089.0,52.481,52.6081,52.4641,52.5149,238089.0
2020-04-22 13:15:00,61.97,62.0,61.9,61.98,62801.0,52.5064,52.5319,52.4471,52.5149,62801.0
2020-04-22 13:20:00,61.98,62.08,61.92,62.05,74782.0,52.5149,52.5996,52.4641,52.5742,74782.0
2020-04-22 13:25:00,62.04,62.11,61.9,61.97,65485.0,52.5658,52.6251,52.4471,52.5064,65485.0
2020-04-22 13:30:00,61.95,62.01,61.77,61.78,40590.0,52.4895,52.5403,52.337,52.3455,40590.0
2020-04-22 13:35:00,61.76,61.88,61.76,61.81,35036.0,52.3285,52.4302,52.3285,52.3709,35036.0
2020-04-22 13:40:00,61.8,61.91,61.78,61.88,40475.0,52.3624,52.4556,52.3455,52.4302,40475.0
2020-04-22 13:45:00,61.89,61.97,61.81,61.89,41617.0,52.4387,52.5064,52.3709,52.4387,41617.0
2020-04-22 13:50:00,61.9,61.92,61.73,61.79,51624.0,52.4471,52.4641,52.3031,52.3539,51624.0
2020-04-22 13:55:00,61.78,61.79,61.58,61.58,41796.0,52.3455,52.3539,52.176,52.176,41796.0
2020-04-22 14:00:00,61.59,61.85,61.58,61.84,25945.0,52.1845,52.4048,52.176,52.3963,25945.0
2020-04-22 14:05:00,61.82,61.88,61.69,61.74,39642.0,52.3793,52.4302,52.2692,52.3116,39642.0
2020-04-22 14:10:00,61.73,61.9,61.68,61.83,38220.0,52.3031,52.4471,52.2607,52.3878,38220.0
2020-04-22 14:15:00,61.82,61.96,61.77,61.94,43495.0,52.3793,52.498,52.337,52.481,43495.0
2020-04-22 14:20:00,61.94,62.0,61.84,61.94,53431.0,52.481,52.5319,52.3963,52.481,53431.0
2020-04-22 14:25:00,61.94,62.01,61.84,61.94,42000.0,52.481,52.5403,52.3963,52.481,42000.0
2020-04-22 14:30:00,61.94,62.08,61.94,62.01,62700.0,52.481,52.5996,52.481,52.5403,62700.0
2020-04-22 14:35:00,62.0,62.0,61.89,61.95,43180.0,52.5319,52.5319,52.4387,52.4895,43180.0
2020-04-22 14:40:00,61.96,62.07,61.94,62.01,50210.0,52.498,52.5912,52.481,52.5403,50210.0
2020-04-22 14:45:00,62.0,62.01,61.87,61.96,45777.0,52.5319,52.5403,52.4217,52.498,45777.0
2020-04-22 14:50:00,61.97,62.06,61.78,61.86,77897.0,52.5064,52.5827,52.3455,52.4132,77897.0
2020-04-22 14:55:00,61.86,61.94,61.84,61.92,31082.0,52.4132,52.481,52.3963,52.4641,31082.0
2020-04-22 15:00:00,61.92,61.96,61.76,61.94,43663.0,52.4641,52.498,52.3285,52.481,43663.0
2020-04-22 15:05:00,61.94,61.95,61.73,61.88,54651.0,52.481,52.4895,52.3031,52.4302,54651.0
2020-04-22 15:10:00,61.88,61.89,61.74,61.82,41517.0,52.4302,52.4387,52.3116,52.3793,41517.0
2020-04-22 15:15:00,61.81,61.97,61.78,61.96,54444.0,52.3709,52.5064,52.3455,52.498,54444.0
2020-04-22 15:20:00,61.95,62.0,61.87,61.99,54149.0,52.4895,52.5319,52.4217,52.5234,54149.0
2020-04-22 15:25:00,61.99,62.01,61.93,61.96,64283.0,52.5234,52.5403,52.4726,52.498,64283.0
2020-04-22 15:30:00,61.97,62.08,61.95,62.08,132420.0,52.5064,52.5996,52.4895,52.5996,132420.0
2020-04-22 15:35:00,62.08,62.15,62.02,62.04,139111.0,52.5996,52.659,52.5488,52.5658,139111.0
2020-04-22 15:40:00,62.04,62.11,61.97,61.99,97068.0,52.5658,52.6251,52.5064,52.5234,97068.0
2020-04-22 15:45:00,61.98,62.0,61.81,61.96,98607.0,52.5149,52.5319,52.3709,52.498,98607.0
2020-04-22 15:50:00,61.95,61.99,61.81,61.87,194626.0,52.4895,52.5234,52.3709,52.4217,194626.0
2020-04-22 15:55:00,61.86,61.91,61.68,61.77,388111.0,52.4132,52.4556,52.2607,52.337,388111.0
2020-04-23 09:30:00,62.64,62.92,62.38,62.79,446776.0,53.0741,53.3114,52.8538,53.2012,446776.0
2020-04-23 09:35:00,62.77,63.0,62.52,62.53,203761.0,53.1843,53.3791,52.9725,52.9809,203761.0
2020-04-23 09:40:00,62.53,63.34,62.52,63.16,178101.0,52.9809,53.6672,52.9725,53.5147,178101.0
2020-04-23 09:45:00,63.18,63.64,63.13,63.55,173996.0,53.5317,53.9214,53.4893,53.8452,173996.0
2020-04-23 09:50:00,63.55,63.65,63.26,63.33,92885.0,53.8452,53.9299,53.5994,53.6588,92885.0
2020-04-23 09:55:00,63.34,63.71,63.25,63.66,94088.0,53.6672,53.9807,53.591,53.9384,94088.0
2020-04-23 10:00:00,63.66,64.08,63.65,64.05,151003.0,53.9384,54.2942,53.9299,54.2688,151003.0
2020-04-23 10:05:00,64.06,64.49,64.06,64.19,193639.0,54.2773,54.6416,54.2773,54.3874,193639.0
2020-04-23 10:10:00,64.17,64.57,64.02,64.48,122084.0,54.3705,54.7094,54.2434,54.6331,122084.0
2020-04-23 10:15:00,64.47,64.65,64.3,64.58,89087.0,54.6247,54.7772,54.4806,54.7179,89087.0
2020-04-23 10:20:00,64.57,64.65,64.42,64.43,104997.0,54.7094,54.7772,54.5823,54.5908,104997.0
2020-04-23 10:25:00,64.42,64.47,64.05,64.17,148418.0,54.5823,54.6247,54.2688,54.3705,148418.0
2020-04-23 10:30:00,64.16,64.17,63.66,64.03,154481.0,54.362,54.3705,53.9384,54.2519,154481.0
2020-04-23 10:35:00,64.02,64.29,63.9,64.07,77730.0,54.2434,54.4722,54.1417,54.2857,77730.0
2020-04-23 10:40:00,64.08,64.43,64.02,64.1,88197.0,54.2942,54.5908,54.2434,54.3112,88197.0
2020-04-23 10:45:00,64.11,64.19,64.03,64.18,53090.0,54.3196,54.3874,54.2519,54.3789,53090.0
2020-04-23 10:50:00,64.17,64.26,63.91,64.0,54896.0,54.3705,54.4467,54.1502,54.2264,54896.0
2020-04-23 10:55:00,64.02,64.17,63.94,64.09,99005.0,54.2434,54.3705,54.1756,54.3027,99005.0
2020-04-23 11:00:00,64.09,64.27,64.03,64.26,71285.0,54.3027,54.4552,54.2519,54.4467,71285.0
2020-04-23 11:05:00,64.27,64.38,64.21,64.28,49852.0,54.4552,54.5484,54.4044,54.4637,49852.0
2020-04-23 11:10:00,64.26,64.52,64.26,64.39,69519.0,54.4467,54.667,54.4467,54.5569,69519.0
2020-04-23 11:15:00,64.39,64.46,64.11,64.15,57613.0,54.5569,54.6162,54.3196,54.3535,57613.0
2020-04-23 11:20:00,64.16,64.17,63.63,63.63,94132.0,54.362,54.3705,53.9129,53.9129,94132.0
2020-04-23 11:25:00,63.63,63.98,63.56,63.84,49322.0,53.9129,54.2095,53.8536,54.0909,49322.0
2020-04-23 11:30:00,63.85,63.85,63.25,63.37,71799.0,54.0993,54.0993,53.591,53.6926,71799.0
2020-04-23 11:35:00,63.38,63.55,62.99,62.99,77112.0,53.7011,53.8452,53.3707,53.3707,77112.0
2020-04-23 11:40:00,62.98,63.27,62.9,63.13,84150.0,53.3622,53.6079,53.2944,53.4893,84150.0
2020-04-23 11:45:00,63.13,63.13,62.6,62.63,72117.0,53.4893,53.4893,53.0402,53.0657,72117.0
2020-04-23 11:50:00,62.61,62.98,62.58,62.96,93590.0,53.0487,53.3622,53.0233,53.3453,93590.0
2020-04-23 11:55:00,62.95,63.01,62.84,62.98,44683.0,53.3368,53.3876,53.2436,53.3622,44683.0
2020-04-23 12:00:00,62.98,63.06,62.83,62.91,67093.0,53.3622,53.43,53.2351,53.3029,67093.0
2020-04-23 12:05:00,62.89,63.06,62.82,63.05,32484.0,53.2859,53.43,53.2266,53.4215,32484.0
2020-04-23 12:10:00,63.03,63.03,62.92,63.0,30670.0,53.4046,53.4046,53.3114,53.3791,30670.0
2020-04-23 12:15:00,62.99,63.24,62.88,63.21,42413.0,53.3707,53.5825,53.2775,53.5571,42413.0
2020-04-23 12:20:00,63.2,63.24,63.06,63.06,21583.0,53.5486,53.5825,53.43,53.43,21583.0
2020-04-23 12:25:00,63.09,63.48,63.09,63.47,45344.0,53.4554,53.7858,53.4554,53.7774,45344.0
2020-04-23 12:30:00,63.47,63.48,63.26,63.38,24293.0,53.7774,53.7858,53.5994,53.7011,24293.0
2020-04-23 12:35:00,63.37,63.59,63.29,63.57,59490.0,53.6926,53.879,53.6249,53.8621,59490.0
2020-04-23 12:40:00,63.57,63.59,63.05,63.11,59535.0,53.8621,53.879,53.4215,53.4724,59535.0
2020-04-23 12:45:00,63.11,63.27,62.44,62.82,123861.0,53.4724,53.6079,52.9047,53.2266,123861.0
2020-04-23 12:50:00,62.79,62.86,62.59,62.84,61046.0,53.2012,53.2605,53.0318,53.2436,61046.0
2020-04-23 12:55:00,62.83,63.02,62.74,62.9,33180.0,53.2351,53.3961,53.1589,53.2944,33180.0
2020-04-23 13:00:00,62.9,63.11,62.78,63.08,49945.0,53.2944,53.4724,53.1927,53.4469,49945.0
2020-04-23 13:05:00,63.07,63.25,63.02,63.25,40437.0,53.4385,53.591,53.3961,53.591,40437.0
2020-04-23 13:10:00,63.25,63.53,63.25,63.51,78597.0,53.591,53.8282,53.591,53.8113,78597.0
2020-04-23 13:15:00,63.51,63.51,63.32,63.35,38750.0,53.8113,53.8113,53.6503,53.6757,38750.0
2020-04-23 13:20:00,63.35,63.36,63.03,63.12,52027.0,53.6757,53.6842,53.4046,53.4808,52027.0
2020-04-23 13:25:00,63.09,63.1,62.81,62.94,65856.0,53.4554,53.4639,53.2182,53.3283,65856.0
2020-04-23 13:30:00,62.95,63.07,62.86,63.05,28586.0,53.3368,53.4385,53.2605,53.4215,28586.0
2020-04-23 13:35:00,63.07,63.28,63.03,63.13,53885.0,53.4385,53.6164,53.4046,53.4893,53885.0
2020-04-23 13:40:00,63.11,63.17,63.02,63.08,44418.0,53.4724,53.5232,53.3961,53.4469,44418.0
2020-04-23 13:45:00,63.1,63.13,62.75,62.79,37274.0,53.4639,53.4893,53.1673,53.2012,37274.0
2020-04-23 13:50:00,62.77,62.81,62.21,62.32,86942.0,53.1843,53.2182,52.7098,52.803,86942.0
2020-04-23 13:55:00,62.34,62.49,62.3,62.47,46725.0,52.8199,52.947,52.786,52.9301,46725.0
2020-04-23 14:00:00,62.45,62.6,62.38,62.47,59960.0,52.9131,53.0402,52.8538,52.9301,59960.0
2020-04-23 14:05:00,62.47,62.61,62.23,62.57,126861.0,52.9301,53.0487,52.7267,53.0148,126861.0
2020-04-23 14:10:00,62.6,62.94,62.51,62.85,39022.0,53.0402,53.3283,52.964,53.2521,39022.0
2020-04-23 14:15:00,62.84,62.87,62.73,62.79,27846.0,53.2436,53.269,53.1504,53.2012,27846.0
2020-04-23 14:20:00,62.81,62.92,62.8,62.85,21165.0,53.2182,53.3114,53.2097,53.2521,21165.0
2020-04-23 14:25:00,62.86,62.91,62.8,62.89,30856.0,53.2605,53.3029,53.2097,53.2859,30856.0
2020-04-23 14:30:00,62.91,63.13,62.89,63.05,31602.0,53.3029,53.4893,53.2859,53.4215,31602.0
2020-04-23 14:35:00,63.07,63.07,62.84,62.88,22840.0,53.4385,53.4385,53.2436,53.2775,22840.0
2020-04-23 14:40:00,62.88,62.97,62.82,62.91,22457.0,53.2775,53.3537,53.2266,53.3029,22457.0
2020-04-23 14:45:00,62.9,62.94,62.8,62.89,22501.0,53.2944,53.3283,53.2097,53.2859,22501.0
2020-04-23 14:50:00,62.91,63.02,62.84,62.98,28888.0,53.3029,53.3961,53.2436,53.3622,28888.0
2020-04-23 14:55:00,62.99,63.15,62.99,63.11,27853.0,53.3707,53.5062,53.3707,53.4724,27853.0
2020-04-23 15:00:00,63.11,63.33,63.09,63.16,66132.0,53.4724,53.6588,53.4554,53.5147,66132.0
2020-04-23 15:05:00,63.17,63.18,62.89,62.91,47183.0,53.5232,53.5317,53.2859,53.3029,47183.0
2020-04-23 15:10:00,62.89,62.92,62.69,62.72,32524.0,53.2859,53.3114,53.1165,53.1419,32524.0
2020-04-23 15:15:00,62.72,62.74,62.47,62.49,58889.0,53.1419,53.1589,52.9301,52.947,58889.0
2020-04-23 15:20:00,62.49,62.58,62.29,62.57,92123.0,52.947,53.0233,52.7776,53.0148,92123.0
2020-04-23 15:25:00,62.57,62.69,62.52,62.61,30082.0,53.0148,53.1165,52.9725,53.0487,30082.0
2020-04-23 15:30:00,62.61,62.61,62.4,62.55,62121.0,53.0487,53.0487,52.8708,52.9979,62121.0
2020-04-23 15:35:00,62.57,62.63,62.47,62.56,92174.0,53.0148,53.0657,52.9301,53.0063,92174.0
2020-04-23 15:40:00,62.58,62.66,62.53,62.54,64638.0,53.0233,53.0911,52.9809,52.9894,64638.0
2020-04-23 15:45:00,62.57,62.8,62.57,62.63,78625.0,53.0148,53.2097,53.0148,53.0657,78625.0
2020-04-23 15:50:00,62.64,62.65,62.51,62.54,121346.0,53.0741,53.0826,52.964,52.9894,121346.0
2020-04-23 15:55:00,62.54,62.58,62.31,62.43,280784.0,52.9894,53.0233,52.7945,52.8962,280784.0
2020-04-24 09:30:00,63.55,63.88,63.38,63.85,349591.0,53.8452,54.1248,53.7011,54.0993,349591.0
2020-04-24 09:35:00,63.86,63.87,63.41,63.51,70340.0,54.1078,54.1163,53.7265,53.8113,70340.0
2020-04-24 09:40:00,63.5,63.73,63.41,63.67,97254.0,53.8028,53.9977,53.7265,53.9468,97254.0
2020-04-24 09:45:00,63.68,63.73,63.19,63.22,140168.0,53.9553,53.9977,53.5401,53.5656,140168.0
2020-04-24 09:50:00,63.21,63.47,63.11,63.27,92843.0,53.5571,53.7774,53.4724,53.6079,92843.0
2020-04-24 09:55:00,63.26,63.43,63.19,63.37,63408.0,53.5994,53.7435,53.5401,53.6926,63408.0
2020-04-24 10:00:00,63.34,63.34,62.62,62.72,144468.0,53.6672,53.6672,53.0572,53.1419,144468.0
2020-04-24 10:05:00,62.76,62.99,62.62,62.97,143725.0,53.1758,53.3707,53.0572,53.3537,143725.0
2020-04-24 10:10:00,62.89,63.14,62.8,63.05,179509.0,53.2859,53.4978,53.2097,53.4215,179509.0
2020-04-24 10:15:00,63.06,63.16,62.82,62.92,178709.0,53.43,53.5147,53.2266,53.3114,178709.0
2020-04-24 10:20:00,62.91,63.12,62.85,62.99,46128.0,53.3029,53.4808,53.2521,53.3707,46128.0
2020-04-24 10:25:00,62.99,63.2,62.99,63.19,73193.0,53.3707,53.5486,53.3707,53.5401,73193.0
2020-04-24 10:30:00,63.2,63.44,63.12,63.35,104981.0,53.5486,53.752,53.4808,53.6757,104981.0
2020-04-24 10:35:00,63.35,63.54,63.28,63.3,141336.0,53.6757,53.8367,53.6164,53.6333,141336.0
2020-04-24 10:40:00,63.3,63.43,63.13,63.33,51359.0,53.6333,53.7435,53.4893,53.6588,51359.0
2020-04-24 10:45:00,63.35,63.37,63.16,63.31,35463.0,53.6757,53.6926,53.5147,53.6418,35463.0
2020-04-24 10:50:00,63.31,63.41,63.24,63.33,48024.0,53.6418,53.7265,53.5825,53.6588,48024.0
2020-04-24 10:55:00,63.34,63.39,63.22,63.24,35441.0,53.6672,53.7096,53.5656,53.5825,35441.0
2020-04-24 11:00:00,63.23,63.26,62.73,62.77,79212.0,53.574,53.5994,53.1504,53.1843,79212.0
2020-04-24 11:05:00,62.76,62.88,62.35,62.35,73902.0,53.1758,53.2775,52.8284,52.8284,73902.0
2020-04-24 11:10:00,62.36,62.46,61.93,62.16,157883.0,52.8369,52.9216,52.4726,52.6674,157883.0
2020-04-24 11:15:00,62.15,62.32,61.95,61.96,80155.0,52.659,52.803,52.4895,52.498,80155.0
2020-04-24 11:20:00,61.96,62.11,61.95,62.02,91962.0,52.498,52.6251,52.4895,52.5488,91962.0
2020-04-24 11:25:00,62.0,62.27,61.92,61.96,119379.0,52.5319,52.7606,52.4641,52.498,119379.0
2020-04-24 11:30:00,61.92,62.09,61.81,62.09,63523.0,52.4641,52.6081,52.3709,52.6081,63523.0
2020-04-24 11:35:00,62.08,62.32,62.06,62.15,41787.0,52.5996,52.803,52.5827,52.659,41787.0
2020-04-24 11:40:00,62.15,62.15,61.92,61.98,37286.0,52.659,52.659,52.4641,52.5149,37286.0
2020-04-24 11:45:00,62.03,62.18,62.02,62.13,39987.0,52.5573,52.6844,52.5488,52.642,39987.0
2020-04-24 11:50:00,62.14,62.18,61.78,61.79,44223.0,52.6505,52.6844,52.3455,52.3539,44223.0
2020-04-24 11:55:00,61.78,62.07,61.76,61.97,78317.0,52.3455,52.5912,52.3285,52.5064,78317.0
2020-04-24 12:00:00,61.97,62.04,61.87,62.03,35130.0,52.5064,52.5658,52.4217,52.5573,35130.0
2020-04-24 12:05:00,62.01,62.21,61.96,62.2,40002.0,52.5403,52.7098,52.498,52.7013,40002.0
2020-04-24 12:10:00,62.19,62.39,62.19,62.21,41702.0,52.6928,52.8623,52.6928,52.7098,41702.0
2020-04-24 12:15:00,62.21,62.37,62.11,62.26,30238.0,52.7098,52.8454,52.6251,52.7522,30238.0
2020-04-24 12:20:00,62.26,62.34,62.15,62.32,20045.0,52.7522,52.8199,52.659,52.803,20045.0
2020-04-24 12:25:00,62.34,62.4,62.3,62.4,16498.0,52.8199,52.8708,52.786,52.8708,16498.0
2020-04-24 12:30:00,62.41,62.6,62.35,62.56,48343.0,52.8792,53.0402,52.8284,53.0063,48343.0
2020-04-24 12:35:00,62.55,62.63,62.49,62.6,25371.0,52.9979,53.0657,52.947,53.0402,25371.0
2020-04-24 12:40:00,62.6,62.68,62.51,62.51,26461.0,53.0402,53.108,52.964,52.964,26461.0
2020-04-24 12:45:00,62.51,62.61,62.44,62.56,19906.0,52.964,53.0487,52.9047,53.0063,19906.0
2020-04-24 12:50:00,62.57,62.6,62.46,62.52,17763.0,53.0148,53.0402,52.9216,52.9725,17763.0
2020-04-24 12:55:00,62.53,62.6,62.46,62.57,48791.0,52.9809,53.0402,52.9216,53.0148,48791.0
2020-04-24 13:00:00,62.55,62.56,62.39,62.41,25502.0,52.9979,53.0063,52.8623,52.8792,25502.0
2020-04-24 13:05:00,62.4,62.55,62.35,62.53,24091.0,52.8708,52.9979,52.8284,52.9809,24091.0
2020-04-24 13:10:00,62.53,62.55,62.4,62.4,23858.0,52.9809,52.9979,52.8708,52.8708,23858.0
2020-04-24 13:15:00,62.39,62.53,62.37,62.53,18188.0,52.8623,52.9809,52.8454,52.9809,18188.0
2020-04-24 13:20:00,62.52,62.52,62.44,62.46,22169.0,52.9725,52.9725,52.9047,52.9216,22169.0
2020-04-24 13:25:00,62.46,62.57,62.46,62.5,24289.0,52.9216,53.0148,52.9216,52.9555,24289.0
2020-04-24 13:30:00,62.52,62.53,62.41,62.48,18984.0,52.9725,52.9809,52.8792,52.9386,18984.0
2020-04-24 13:35:00,62.5,62.77,62.49,62.77,32618.0,52.9555,53.1843,52.947,53.1843,32618.0
2020-04-24 13:40:00,62.74,62.9,62.72,62.81,51233.0,53.1589,53.2944,53.1419,53.2182,51233.0
2020-04-24 13:45:00,62.81,63.03,62.71,63.02,29031.0,53.2182,53.4046,53.1334,53.3961,29031.0
2020-04-24 13:50:00,63.03,63.11,62.93,63.05,48034.0,53.4046,53.4724,53.3198,53.4215,48034.0
2020-04-24 13:55:00,63.05,63.2,63.02,63.09,28706.0,53.4215,53.5486,53.3961,53.4554,28706.0
2020-04-24 14:00:00,63.07,63.17,62.99,63.17,22620.0,53.4385,53.5232,53.3707,53.5232,22620.0
2020-04-24 14:05:00,63.16,63.23,62.95,62.99,45109.0,53.5147,53.574,53.3368,53.3707,45109.0
2020-04-24 14:10:00,63.0,63.11,63.0,63.04,40368.0,53.3791,53.4724,53.3791,53.413,40368.0
2020-04-24 14:15:00,63.05,63.1,62.94,63.08,71722.0,53.4215,53.4639,53.3283,53.4469,71722.0
2020-04-24 14:20:00,63.08,63.08,62.88,62.88,78336.0,53.4469,53.4469,53.2775,53.2775,78336.0
2020-04-24 14:25:00,62.89,62.97,62.81,62.97,46810.0,53.2859,53.3537,53.2182,53.3537,46810.0
2020-04-24 14:30:00,62.97,63.17,62.96,62.99,48823.0,53.3537,53.5232,53.3453,53.3707,48823.0
2020-04-24 14:35:00,63.0,63.1,62.99,63.07,33313.0,53.3791,53.4639,53.3707,53.4385,33313.0
2020-04-24 14:40:00,63.07,63.11,62.98,63.05,26172.0,53.4385,53.4724,53.3622,53.4215,26172.0
2020-04-24 14:45:00,63.06,63.14,63.04,63.07,37059.0,53.43,53.4978,53.413,53.4385,37059.0
2020-04-24 14:50:00,63.09,63.19,63.04,63.04,39513.0,53.4554,53.5401,53.413,53.413,39513.0
2020-04-24 14:55:00,63.03,63.03,62.83,62.92,103127.0,53.4046,53.4046,53.2351,53.3114,103127.0
2020-04-24 15:00:00,62.91,62.97,62.88,62.96,56774.0,53.3029,53.3537,53.2775,53.3453,56774.0
2020-04-24 15:05:00,62.96,63.0,62.88,62.94,80062.0,53.3453,53.3791,53.2775,53.3283,80062.0
2020-04-24 15:10:00,62.94,62.99,62.7,62.79,56107.0,53.3283,53.3707,53.125,53.2012,56107.0
2020-04-24 15:15:00,62.79,62.92,62.75,62.81,45100.0,53.2012,53.3114,53.1673,53.2182,45100.0
2020-04-24 15:20:00,62.81,62.95,62.74,62.95,39195.0,53.2182,53.3368,53.1589,53.3368,39195.0
2020-04-24 15:25:00,62.95,62.98,62.85,62.97,44759.0,53.3368,53.3622,53.2521,53.3537,44759.0
2020-04-24 15:30:00,62.98,63.02,62.88,63.01,65281.0,53.3622,53.3961,53.2775,53.3876,65281.0
2020-04-24 15:35:00,63.0,63.01,62.94,62.96,56412.0,53.3791,53.3876,53.3283,53.3453,56412.0
2020-04-24 15:40:00,62.96,63.04,62.94,63.0,64173.0,53.3453,53.413,53.3283,53.3791,64173.0
2020-04-24 15:45:00,63.0,63.03,62.92,63.02,73779.0,53.3791,53.4046,53.3114,53.3961,73779.0
2020-04-24 15:50:00,63.02,63.11,62.86,62.97,113618.0,53.3961,53.4724,53.2605,53.3537,113618.0
2020-04-24 15:55:00,62.97,63.14,62.93,63.11,212827.0,53.3537,53.4978,53.3198,53.4724,212827.0
2020-04-27 09:30:00,63.26,63.68,62.9,63.46,195850.0,53.5994,53.9553,53.2944,53.7689,195850.0
2020-04-27 09:35:00,63.49,63.55,62.85,62.9,82816.0,53.7943,53.8452,53.2521,53.2944,82816.0
2020-04-27 09:40:00,62.9,62.91,62.3,62.33,108958.0,53.2944,53.3029,52.786,52.8115,108958.0
2020-04-27 09:45:00,62.31,62.61,62.1,62.58,92382.0,52.7945,53.0487,52.6166,53.0233,92382.0
2020-04-27 09:50:00,62.52,62.52,62.21,62.36,77979.0,52.9725,52.9725,52.7098,52.8369,77979.0
2020-04-27 09:55:00,62.36,62.38,61.91,62.0,141520.0,52.8369,52.8538,52.4556,52.5319,141520.0
2020-04-27 10:00:00,62.0,62.19,61.87,61.88,186618.0,52.5319,52.6928,52.4217,52.4302,186618.0
2020-04-27 10:05:00,61.88,61.92,61.39,61.49,191204.0,52.4302,52.4641,52.015,52.0997,191204.0
2020-04-27 10:10:00,61.48,61.48,61.05,61.07,211227.0,52.0913,52.0913,51.7269,51.7439,211227.0
2020-04-27 10:15:00,61.08,61.19,60.86,61.07,304622.0,51.7524,51.8456,51.566,51.7439,304622.0
2020-04-27 10:20:00,61.05,61.31,61.01,61.11,104429.0,51.7269,51.9472,51.693,51.7778,104429.0
2020-04-27 10:25:00,61.1,61.41,61.04,61.29,139346.0,51.7693,52.032,51.7185,51.9303,139346.0
2020-04-27 10:30:00,61.28,61.46,61.26,61.46,70080.0,51.9218,52.0743,51.9049,52.0743,70080.0
2020-04-27 10:35:00,61.41,61.7,61.39,61.7,61152.0,52.032,52.2777,52.015,52.2777,61152.0
2020-04-27 10:40:00,61.7,61.9,61.63,61.84,42808.0,52.2777,52.4471,52.2184,52.3963,42808.0
2020-04-27 10:45:00,61.83,61.91,61.76,61.87,58411.0,52.3878,52.4556,52.3285,52.4217,58411.0
2020-04-27 10:50:00,61.87,61.88,61.62,61.72,48575.0,52.4217,52.4302,52.2099,52.2946,48575.0
2020-04-27 10:55:00,61.71,61.78,61.67,61.73,26982.0,52.2861,52.3455,52.2523,52.3031,26982.0
2020-04-27 11:00:00,61.73,62.07,61.67,62.07,52689.0,52.3031,52.5912,52.2523,52.5912,52689.0
2020-04-27 11:05:00,62.06,62.2,61.96,62.17,84051.0,52.5827,52.7013,52.498,52.6759,84051.0
2020-04-27 11:10:00,62.17,62.2,62.03,62.16,50750.0,52.6759,52.7013,52.5573,52.6674,50750.0
2020-04-27 11:15:00,62.15,62.22,61.99,62.13,40062.0,52.659,52.7183,52.5234,52.642,40062.0
2020-04-27 11:20:00,62.12,62.29,62.07,62.24,38767.0,52.6335,52.7776,52.5912,52.7352,38767.0
2020-04-27 11:25:00,62.23,62.37,62.2,62.33,44738.0,52.7267,52.8454,52.7013,52.8115,44738.0
2020-04-27 11:30:00,62.36,62.56,62.36,62.54,34242.0,52.8369,53.0063,52.8369,52.9894,34242.0
2020-04-27 11:35:00,62.51,62.59,62.36,62.42,24097.0,52.964,53.0318,52.8369,52.8877,24097.0
2020-04-27 11:40:00,62.41,62.51,62.3,62.47,15290.0,52.8792,52.964,52.786,52.9301,15290.0
2020-04-27 11:45:00,62.41,62.48,62.36,62.46,25770.0,52.8792,52.9386,52.8369,52.9216,25770.0
2020-04-27 11:50:00,62.44,62.45,62.18,62.29,23492.0,52.9047,52.9131,52.6844,52.7776,23492.0
2020-04-27 11:55:00,62.28,62.35,62.09,62.27,22219.0,52.7691,52.8284,52.6081,52.7606,22219.0
2020-04-27 12:00:00,62.26,62.44,62.25,62.42,13730.0,52.7522,52.9047,52.7437,52.8877,13730.0
2020-04-27 12:05:00,62.44,62.55,62.44,62.53,19210.0,52.9047,52.9979,52.9047,52.9809,19210.0
2020-04-27 12:10:00,62.55,62.66,62.48,62.54,58291.0,52.9979,53.0911,52.9386,52.9894,58291.0
2020-04-27 12:15:00,62.56,62.74,62.56,62.69,25963.0,53.0063,53.1589,53.0063,53.1165,25963.0
2020-04-27 12:20:00,62.7,62.74,62.65,62.65,11016.0,53.125,53.1589,53.0826,53.0826,11016.0
2020-04-27 12:25:00,62.65,62.8,62.63,62.75,15162.0,53.0826,53.2097,53.0657,53.1673,15162.0
2020-04-27 12:30:00,62.75,62.78,62.67,62.75,16784.0,53.1673,53.1927,53.0995,53.1673,16784.0
2020-04-27 12:35:00,62.75,62.78,62.67,62.77,16358.0,53.1673,53.1927,53.0995,53.1843,16358.0
2020-04-27 12:40:00,62.78,62.8,62.72,62.79,8706.0,53.1927,53.2097,53.1419,53.2012,8706.0
2020-04-27 12:45:00,62.77,62.91,62.75,62.9,85129.0,53.1843,53.3029,53.1673,53.2944,85129.0
2020-04-27 12:50:00,62.9,62.93,62.72,62.76,18794.0,53.2944,53.3198,53.1419,53.1758,18794.0
2020-04-27 12:55:00,62.77,62.8,62.68,62.68,16121.0,53.1843,53.2097,53.108,53.108,16121.0
2020-04-27 13:00:00,62.69,62.74,62.62,62.69,27186.0,53.1165,53.1589,53.0572,53.1165,27186.0
2020-04-27 13:05:00,62.7,62.81,62.68,62.71,15479.0,53.125,53.2182,53.108,53.1334,15479.0
2020-04-27 13:10:00,62.71,62.71,62.55,62.55,15750.0,53.1334,53.1334,52.9979,52.9979,15750.0
2020-04-27 13:15:00,62.55,62.61,62.48,62.49,19616.0,52.9979,53.0487,52.9386,52.947,19616.0
2020-04-27 13:20:00,62.47,62.51,62.38,62.5,28501.0,52.9301,52.964,52.8538,52.9555,28501.0
2020-04-27 13:25:00,62.51,62.62,62.51,62.6,22247.0,52.964,53.0572,52.964,53.0402,22247.0
2020-04-27 13:30:00,62.6,62.66,62.56,62.64,17274.0,53.0402,53.0911,53.0063,53.0741,17274.0
2020-04-27 13:35:00,62.64,62.74,62.55,62.73,14585.0,53.0741,53.1589,52.9979,53.1504,14585.0
2020-04-27 13:40:00,62.74,62.8,62.69,62.71,15970.0,53.1589,53.2097,53.1165,53.1334,15970.0
2020-04-27 13:45:00,62.72,62.8,62.67,62.71,16213.0,53.1419,53.2097,53.0995,53.1334,16213.0
2020-04-27 13:50:00,62.7,62.84,62.7,62.8,12891.0,53.125,53.2436,53.125,53.2097,12891.0
2020-04-27 13:55:00,62.81,62.85,62.72,62.72,20225.0,53.2182,53.2521,53.1419,53.1419,20225.0
2020-04-27 14:00:00,62.73,62.81,62.73,62.78,24623.0,53.1504,53.2182,53.1504,53.1927,24623.0
2020-04-27 14:05:00,62.79,62.92,62.79,62.87,36045.0,53.2012,53.3114,53.2012,53.269,36045.0
2020-04-27 14:10:00,62.86,62.88,62.81,62.85,16278.0,53.2605,53.2775,53.2182,53.2521,16278.0
2020-04-27 14:15:00,62.85,62.96,62.85,62.95,18220.0,53.2521,53.3453,53.2521,53.3368,18220.0
2020-04-27 14:20:00,62.94,62.96,62.8,62.84,19454.0,53.3283,53.3453,53.2097,53.2436,19454.0
2020-04-27 14:25:00,62.85,62.85,62.76,62.79,12391.0,53.2521,53.2521,53.1758,53.2012,12391.0
2020-04-27 14:30:00,62.81,62.82,62.56,62.56,46413.0,53.2182,53.2266,53.0063,53.0063,46413.0
2020-04-27 14:35:00,62.57,62.7,62.56,62.68,22258.0,53.0148,53.125,53.0063,53.108,22258.0
2020-04-27 14:40:00,62.68,62.76,62.63,62.63,37559.0,53.108,53.1758,53.0657,53.0657,37559.0
2020-04-27 14:45:00,62.64,62.69,62.56,62.65,29700.0,53.0741,53.1165,53.0063,53.0826,29700.0
2020-04-27 14:50:00,62.65,62.69,62.58,62.65,22164.0,53.0826,53.1165,53.0233,53.0826,22164.0
2020-04-27 14:55:00,62.65,62.72,62.64,62.7,30328.0,53.0826,53.1419,53.0741,53.125,30328.0
2020-04-27 15:00:00,62.69,62.72,62.64,62.68,31967.0,53.1165,53.1419,53.0741,53.108,31967.0
2020-04-27 15:05:00,62.67,62.68,62.55,62.56,36481.0,53.0995,53.108,52.9979,53.0063,36481.0
2020-04-27 15:10:00,62.54,62.59,62.54,62.57,14491.0,52.9894,53.0318,52.9894,53.0148,14491.0
2020-04-27 15:15:00,62.56,62.6,62.48,62.55,24618.0,53.0063,53.0402,52.9386,52.9979,24618.0
2020-04-27 15:20:00,62.55,62.61,62.46,62.47,37289.0,52.9979,53.0487,52.9216,52.9301,37289.0
2020-04-27 15:25:00,62.46,62.54,62.37,62.53,38311.0,52.9216,52.9894,52.8454,52.9809,38311.0
2020-04-27 15:30:00,62.53,62.66,62.51,62.65,54388.0,52.9809,53.0911,52.964,53.0826,54388.0
2020-04-27 15:35:00,62.65,62.76,62.62,62.71,40394.0,53.0826,53.1758,53.0572,53.1334,40394.0
2020-04-27 15:40:00,62.69,62.69,62.59,62.68,37308.0,53.1165,53.1165,53.0318,53.108,37308.0
2020-04-27 15:45:00,62.68,62.72,62.51,62.71,41458.0,53.108,53.1419,52.964,53.1334,41458.0
2020-04-27 15:50:00,62.71,62.8,62.65,62.79,107867.0,53.1334,53.2097,53.0826,53.2012,107867.0
2020-04-27 15:55:00,62.78,62.87,62.62,62.62,198961.0,53.1927,53.269,53.0572,53.0572,198961.0
2020-04-28 09:30:00,61.58,61.9,60.93,61.24,362318.0,52.176,52.4471,51.6253,51.8879,362318.0
2020-04-28 09:35:00,61.23,61.94,61.2,61.93,127464.0,51.8794,52.481,51.854,52.4726,127464.0
2020-04-28 09:40:00,61.91,62.23,61.87,62.21,103302.0,52.4556,52.7267,52.4217,52.7098,103302.0
2020-04-28 09:45:00,62.21,62.36,61.74,61.84,121866.0,52.7098,52.8369,52.3116,52.3963,121866.0
2020-04-28 09:50:00,61.84,62.07,61.73,61.86,103235.0,52.3963,52.5912,52.3031,52.4132,103235.0
2020-04-28 09:55:00,61.82,61.88,61.47,61.52,267062.0,52.3793,52.4302,52.0828,52.1252,267062.0
2020-04-28 10:00:00,61.58,61.72,61.4,61.69,95631.0,52.176,52.2946,52.0235,52.2692,95631.0
2020-04-28 10:05:00,61.69,62.02,61.69,61.88,56662.0,52.2692,52.5488,52.2692,52.4302,56662.0
2020-04-28 10:10:00,61.88,62.01,61.76,61.98,42879.0,52.4302,52.5403,52.3285,52.5149,42879.0
2020-04-28 10:15:00,61.98,62.25,61.97,62.25,62727.0,52.5149,52.7437,52.5064,52.7437,62727.0
2020-04-28 10:20:00,62.24,62.28,61.96,62.12,57154.0,52.7352,52.7691,52.498,52.6335,57154.0
2020-04-28 10:25:00,62.12,62.28,62.02,62.23,85428.0,52.6335,52.7691,52.5488,52.7267,85428.0
2020-04-28 10:30:00,62.23,62.52,62.2,62.46,68938.0,52.7267,52.9725,52.7013,52.9216,68938.0
2020-04-28 10:35:00,62.46,62.55,62.23,62.24,51869.0,52.9216,52.9979,52.7267,52.7352,51869.0
2020-04-28 10:40:00,62.24,62.3,62.07,62.1,58472.0,52.7352,52.786,52.5912,52.6166,58472.0
2020-04-28 10:45:00,62.1,62.26,61.97,62.2,76591.0,52.6166,52.7522,52.5064,52.7013,76591.0
2020-04-28 10:50:00,62.19,62.38,62.13,62.2,49461.0,52.6928,52.8538,52.642,52.7013,49461.0
2020-04-28 10:55:00,62.2,62.31,62.02,62.12,60461.0,52.7013,52.7945,52.5488,52.6335,60461.0
2020-04-28 11:00:00,62.16,62.31,62.15,62.26,41666.0,52.6674,52.7945,52.659,52.7522,41666.0
2020-04-28 11:05:00,62.26,62.42,62.25,62.27,48046.0,52.7522,52.8877,52.7437,52.7606,48046.0
2020-04-28 11:10:00,62.27,62.28,62.1,62.15,71689.0,52.7606,52.7691,52.6166,52.659,71689.0
2020-04-28 11:15:00,62.15,62.24,62.01,62.03,104398.0,52.659,52.7352,52.5403,52.5573,104398.0
2020-04-28 11:20:00,62.05,62.07,61.86,61.95,45880.0,52.5742,52.5912,52.4132,52.4895,45880.0
2020-04-28 11:25:00,61.96,61.96,61.85,61.9,100269.0,52.498,52.498,52.4048,52.4471,100269.0
2020-04-28 11:30:00,61.89,62.01,61.85,61.97,95575.0,52.4387,52.5403,52.4048,52.5064,95575.0
2020-04-28 11:35:00,61.98,62.21,61.98,62.08,37818.0,52.5149,52.7098,52.5149,52.5996,37818.0
2020-04-28 11:40:00,62.08,62.25,62.02,62.2,39222.0,52.5996,52.7437,52.5488,52.7013,39222.0
2020-04-28 11:45:00,62.2,62.36,62.19,62.36,62017.0,52.7013,52.8369,52.6928,52.8369,62017.0
2020-04-28 11:50:00,62.36,62.4,62.28,62.36,53308.0,52.8369,52.8708,52.7691,52.8369,53308.0
2020-04-28 11:55:00,62.32,62.35,62.19,62.19,27804.0,52.803,52.8284,52.6928,52.6928,27804.0
2020-04-28 12:00:00,62.19,62.28,62.11,62.24,32712.0,52.6928,52.7691,52.6251,52.7352,32712.0
2020-04-28 12:05:00,62.26,62.5,62.26,62.48,52125.0,52.7522,52.9555,52.7522,52.9386,52125.0
2020-04-28 12:10:00,62.47,62.51,62.37,62.46,28155.0,52.9301,52.964,52.8454,52.9216,28155.0
2020-04-28 12:15:00,62.47,62.47,62.23,62.26,40923.0,52.9301,52.9301,52.7267,52.7522,40923.0
2020-04-28 12:20:00,62.26,62.4,62.2,62.31,53908.0,52.7522,52.8708,52.7013,52.7945,53908.0
2020-04-28 12:25:00,62.34,62.5,62.31,62.44,24793.0,52.8199,52.9555,52.7945,52.9047,24793.0
2020-04-28 12:30:00,62.45,62.65,62.42,62.58,50578.0,52.9131,53.0826,52.8877,53.0233,50578.0
2020-04-28 12:35:00,62.58,62.64,62.47,62.6,29244.0,53.0233,53.0741,52.9301,53.0402,29244.0
2020-04-28 12:40:00,62.61,62.64,62.55,62.62,11775.0,53.0487,53.0741,52.9979,53.0572,11775.0
2020-04-28 12:45:00,62.58,62.59,62.44,62.5,21074.0,53.0233,53.0318,52.9047,52.9555,21074.0
2020-04-28 12:50:00,62.48,62.66,62.47,62.55,22857.0,52.9386,53.0911,52.9301,52.9979,22857.0
2020-04-28 12:55:00,62.55,62.67,62.5,62.62,55339.0,52.9979,53.0995,52.9555,53.0572,55339.0
2020-04-28 13:00:00,62.62,62.72,62.61,62.67,38052.0,53.0572,53.1419,53.0487,53.0995,38052.0
2020-04-28 13:05:00,62.67,62.75,62.6,62.69,39193.0,53.0995,53.1673,53.0402,53.1165,39193.0
2020-04-28 13:10:00,62.7,62.76,62.65,62.65,24567.0,53.125,53.1758,53.0826,53.0826,24567.0
2020-04-28 13:15:00,62.65,62.69,62.59,62.65,23939.0,53.0826,53.1165,53.0318,53.0826,23939.0
2020-04-28 13:20:00,62.66,62.75,62.64,62.75,12006.0,53.0911,53.1673,53.0741,53.1673,12006.0
2020-04-28 13:25:00,62.75,62.75,62.66,62.68,22810.0,53.1673,53.1673,53.0911,53.108,22810.0
2020-04-28 13:30:00,62.68,62.86,62.67,62.82,25853.0,53.108,53.2605,53.0995,53.2266,25853.0
2020-04-28 13:35:00,62.82,62.95,62.79,62.89,28044.0,53.2266,53.3368,53.2012,53.2859,28044.0
2020-04-28 13:40:00,62.88,62.95,62.86,62.94,29353.0,53.2775,53.3368,53.2605,53.3283,29353.0
2020-04-28 13:45:00,62.95,62.97,62.86,62.93,41841.0,53.3368,53.3537,53.2605,53.3198,41841.0
2020-04-28 13:50:00,62.92,62.94,62.8,62.88,22614.0,53.3114,53.3283,53.2097,53.2775,22614.0
2020-04-28 13:55:00,62.88,63.03,62.87,63.0,35425.0,53.2775,53.4046,53.269,53.3791,35425.0
2020-04-28 14:00:00,63.01,63.14,62.99,63.1,58464.0,53.3876,53.4978,53.3707,53.4639,58464.0
2020-04-28 14:05:00,63.11,63.24,63.09,63.22,35508.0,53.4724,53.5825,53.4554,53.5656,35508.0
2020-04-28 14:10:00,63.22,63.24,63.11,63.22,26611.0,53.5656,53.5825,53.4724,53.5656,26611.0
2020-04-28 14:15:00,63.22,63.22,63.04,63.07,26707.0,53.5656,53.5656,53.413,53.4385,26707.0
2020-04-28 14:20:00,63.07,63.22,63.06,63.16,38515.0,53.4385,53.5656,53.43,53.5147,38515.0
2020-04-28 14:25:00,63.17,63.17,63.01,63.12,19461.0,53.5232,53.5232,53.3876,53.4808,19461.0
2020-04-28 14:30:00,63.12,63.13,62.95,62.97,43818.0,53.4808,53.4893,53.3368,53.3537,43818.0
2020-04-28 14:35:00,62.98,63.02,62.93,63.01,35921.0,53.3622,53.3961,53.3198,53.3876,35921.0
2020-04-28 14:40:00,63.01,63.02,62.85,62.87,32032.0,53.3876,53.3961,53.2521,53.269,32032.0
2020-04-28 14:45:00,62.87,62.94,62.85,62.91,25973.0,53.269,53.3283,53.2521,53.3029,25973.0
2020-04-28 14:50:00,62.9,62.92,62.8,62.89,35942.0,53.2944,53.3114,53.2097,53.2859,35942.0
2020-04-28 14:55:00,62.88,62.93,62.83,62.85,19613.0,53.2775,53.3198,53.2351,53.2521,19613.0
2020-04-28 15:00:00,62.85,62.87,62.79,62.8,24848.0,53.2521,53.269,53.2012,53.2097,24848.0
2020-04-28 15:05:00,62.81,62.85,62.71,62.72,50457.0,53.2182,53.2521,53.1334,53.1419,50457.0
2020-04-28 15:10:00,62.72,62.72,62.55,62.59,61628.0,53.1419,53.1419,52.9979,53.0318,61628.0
2020-04-28 15:15:00,62.59,62.63,62.5,62.56,98610.0,53.0318,53.0657,52.9555,53.0063,98610.0
2020-04-28 15:20:00,62.57,62.68,62.5,62.56,60444.0,53.0148,53.108,52.9555,53.0063,60444.0
2020-04-28 15:25:00,62.56,62.83,62.55,62.8,46378.0,53.0063,53.2351,52.9979,53.2097,46378.0
2020-04-28 15:30:00,62.8,62.85,62.72,62.81,54754.0,53.2097,53.2521,53.1419,53.2182,54754.0
2020-04-28 15:35:00,62.81,62.89,62.78,62.84,59491.0,53.2182,53.2859,53.1927,53.2436,59491.0
2020-04-28 15:40:00,62.85,62.91,62.73,62.74,57291.0,53.2521,53.3029,53.1504,53.1589,57291.0
2020-04-28 15:45:00,62.75,62.79,62.55,62.56,63493.0,53.1673,53.2012,52.9979,53.0063,63493.0
2020-04-28 15:50:00,62.51,62.65,62.4,62.46,208619.0,52.964,53.0826,52.8708,52.9216,208619.0
2020-04-28 15:55:00,62.46,62.72,62.43,62.67,292749.0,52.9216,53.1419,52.8962,53.0995,292749.0
2020-04-29 09:30:00,62.01,62.24,61.44,61.48,193886.0,52.5403,52.7352,52.0574,52.0913,193886.0
2020-04-29 09:35:00,61.5,61.84,61.5,61.69,144231.0,52.1082,52.3963,52.1082,52.2692,144231.0
2020-04-29 09:40:00,61.7,62.1,61.7,62.0,72589.0,52.2777,52.6166,52.2777,52.5319,72589.0
2020-04-29 09:45:00,61.99,62.39,61.93,62.37,86773.0,52.5234,52.8623,52.4726,52.8454,86773.0
2020-04-29 09:50:00,62.38,62.62,62.32,62.61,90357.0,52.8538,53.0572,52.803,53.0487,90357.0
2020-04-29 09:55:00,62.63,62.76,62.4,62.45,89995.0,53.0657,53.1758,52.8708,52.9131,89995.0
2020-04-29 10:00:00,62.45,62.47,62.19,62.43,96112.0,52.9131,52.9301,52.6928,52.8962,96112.0
2020-04-29 10:05:00,62.43,62.6,62.38,62.59,151040.0,52.8962,53.0402,52.8538,53.0318,151040.0
2020-04-29 10:10:00,62.59,62.8,62.5,62.7,64351.0,53.0318,53.2097,52.9555,53.125,64351.0
2020-04-29 10:15:00,62.69,62.79,62.58,62.63,62958.0,53.1165,53.2012,53.0233,53.0657,62958.0
2020-04-29 10:20:00,62.6,62.78,62.56,62.72,30057.0,53.0402,53.1927,53.0063,53.1419,30057.0
2020-04-29 10:25:00,62.71,62.71,62.33,62.37,77548.0,53.1334,53.1334,52.8115,52.8454,77548.0
2020-04-29 10:30:00,62.37,62.53,62.21,62.33,73924.0,52.8454,52.9809,52.7098,52.8115,73924.0
2020-04-29 10:35:00,62.32,62.32,62.03,62.1,53548.0,52.803,52.803,52.5573,52.6166,53548.0
2020-04-29 10:40:00,62.06,62.19,61.97,62.01,34091.0,52.5827,52.6928,52.5064,52.5403,34091.0
2020-04-29 10:45:00,62.02,62.02,61.72,61.78,78195.0,52.5488,52.5488,52.2946,52.3455,78195.0
2020-04-29 10:50:00,61.78,62.0,61.78,61.86,70257.0,52.3455,52.5319,52.3455,52.4132,70257.0
2020-04-29 10:55:00,61.85,61.96,61.73,61.84,128975.0,52.4048,52.498,52.3031,52.3963,128975.0
2020-04-29 11:00:00,61.85,61.94,61.8,61.81,37002.0,52.4048,52.481,52.3624,52.3709,37002.0
2020-04-29 11:05:00,61.81,61.95,61.7,61.89,65820.0,52.3709,52.4895,52.2777,52.4387,65820.0
2020-04-29 11:10:00,61.88,61.96,61.72,61.72,44704.0,52.4302,52.498,52.2946,52.2946,44704.0
2020-04-29 11:15:00,61.74,61.74,61.55,61.55,79926.0,52.3116,52.3116,52.1506,52.1506,79926.0
2020-04-29 11:20:00,61.56,61.78,61.51,61.75,83084.0,52.1591,52.3455,52.1167,52.32,83084.0
2020-04-29 11:25:00,61.75,61.87,61.7,61.73,32364.0,52.32,52.4217,52.2777,52.3031,32364.0
2020-04-29 11:30:00,61.72,61.84,61.72,61.79,31544.0,52.2946,52.3963,52.2946,52.3539,31544.0
2020-04-29 11:35:00,61.8,61.84,61.72,61.75,29671.0,52.3624,52.3963,52.2946,52.32,29671.0
2020-04-29 11:40:00,61.75,61.81,61.7,61.75,52570.0,52.32,52.3709,52.2777,52.32,52570.0
2020-04-29 11:45:00,61.74,61.85,61.67,61.73,48158.0,52.3116,52.4048,52.2523,52.3031,48158.0
2020-04-29 11:50:00,61.71,61.82,61.68,61.74,37013.0,52.2861,52.3793,52.2607,52.3116,37013.0
2020-04-29 11:55:00,61.75,61.77,61.62,61.62,32459.0,52.32,52.337,52.2099,52.2099,32459.0
2020-04-29 12:00:00,61.63,61.74,61.59,61.64,38748.0,52.2184,52.3116,52.1845,52.2268,38748.0
2020-04-29 12:05:00,61.64,61.73,61.63,61.73,37266.0,52.2268,52.3031,52.2184,52.3031,37266.0
2020-04-29 12:10:00,61.73,61.74,61.6,61.68,26919.0,52.3031,52.3116,52.1929,52.2607,26919.0
2020-04-29 12:15:00,61.68,61.79,61.64,61.71,50941.0,52.2607,52.3539,52.2268,52.2861,50941.0
2020-04-29 12:20:00,61.71,61.81,61.7,61.75,26841.0,52.2861,52.3709,52.2777,52.32,26841.0
2020-04-29 12:25:00,61.73,61.74,61.63,61.65,16160.0,52.3031,52.3116,52.2184,52.2353,16160.0
2020-04-29 12:30:00,61.65,61.69,61.61,61.61,22972.0,52.2353,52.2692,52.2014,52.2014,22972.0
2020-04-29 12:35:00,61.61,61.69,61.57,61.59,23466.0,52.2014,52.2692,52.1675,52.1845,23466.0
2020-04-29 12:40:00,61.6,61.63,61.51,61.54,25888.0,52.1929,52.2184,52.1167,52.1421,25888.0
2020-04-29 12:45:00,61.55,61.56,61.43,61.52,41740.0,52.1506,52.1591,52.0489,52.1252,41740.0
2020-04-29 12:50:00,61.52,61.54,61.39,61.39,57070.0,52.1252,52.1421,52.015,52.015,57070.0
2020-04-29 12:55:00,61.39,61.4,61.14,61.17,36253.0,52.015,52.0235,51.8032,51.8286,36253.0
2020-04-29 13:00:00,61.18,61.28,61.15,61.23,48403.0,51.8371,51.9218,51.8117,51.8794,48403.0
2020-04-29 13:05:00,61.25,61.26,61.07,61.17,74629.0,51.8964,51.9049,51.7439,51.8286,74629.0
2020-04-29 13:10:00,61.16,61.18,61.05,61.1,26877.0,51.8201,51.8371,51.7269,51.7693,26877.0
2020-04-29 13:15:00,61.12,61.29,61.12,61.29,29085.0,51.7862,51.9303,51.7862,51.9303,29085.0
2020-04-29 13:20:00,61.29,61.32,61.2,61.25,23562.0,51.9303,51.9557,51.854,51.8964,23562.0
2020-04-29 13:25:00,61.25,61.3,61.22,61.22,73711.0,51.8964,51.9388,51.871,51.871,73711.0
2020-04-29 13:30:00,61.23,61.42,61.16,61.37,60661.0,51.8794,52.0404,51.8201,51.9981,60661.0
2020-04-29 13:35:00,61.37,61.47,61.33,61.44,44971.0,51.9981,52.0828,51.9642,52.0574,44971.0
2020-04-29 13:40:00,61.43,61.52,61.37,61.47,29185.0,52.0489,52.1252,51.9981,52.0828,29185.0
2020-04-29 13:45:00,61.48,61.62,61.29,61.31,56012.0,52.0913,52.2099,51.9303,51.9472,56012.0
2020-04-29 13:50:00,61.32,61.53,61.32,61.48,37986.0,51.9557,52.1336,51.9557,52.0913,37986.0
2020-04-29 13:55:00,61.48,61.7,61.48,61.56,26669.0,52.0913,52.2777,52.0913,52.1591,26669.0
2020-04-29 14:00:00,61.6,61.84,61.59,61.75,88144.0,52.1929,52.3963,52.1845,52.32,88144.0
2020-04-29 14:05:00,61.75,61.76,61.31,61.37,54605.0,52.32,52.3285,51.9472,51.9981,54605.0
2020-04-29 14:10:00,61.39,61.44,61.18,61.18,48642.0,52.015,52.0574,51.8371,51.8371,48642.0
2020-04-29 14:15:00,61.19,61.24,60.92,60.97,80668.0,51.8456,51.8879,51.6168,51.6592,80668.0
2020-04-29 14:20:00,60.97,61.08,60.94,61.02,63007.0,51.6592,51.7524,51.6337,51.7015,63007.0
2020-04-29 14:25:00,61.02,61.11,60.97,60.99,97062.0,51.7015,51.7778,51.6592,51.6761,97062.0
2020-04-29 14:30:00,61.0,61.04,60.92,61.02,42411.0,51.6846,51.7185,51.6168,51.7015,42411.0
2020-04-29 14:35:00,61.01,61.25,60.95,61.16,47221.0,51.693,51.8964,51.6422,51.8201,47221.0
2020-04-29 14:40:00,61.17,61.22,61.05,61.21,42272.0,51.8286,51.871,51.7269,51.8625,42272.0
2020-04-29 14:45:00,61.21,61.51,61.21,61.44,91757.0,51.8625,52.1167,51.8625,52.0574,91757.0
2020-04-29 14:50:00,61.43,61.48,61.3,61.36,95066.0,52.0489,52.0913,51.9388,51.9896,95066.0
2020-04-29 14:55:00,61.38,61.4,61.2,61.25,76274.0,52.0065,52.0235,51.854,51.8964,76274.0
2020-04-29 15:00:00,61.24,61.35,61.19,61.34,95450.0,51.8879,51.9811,51.8456,51.9727,95450.0
2020-04-29 15:05:00,61.34,61.35,61.21,61.34,57215.0,51.9727,51.9811,51.8625,51.9727,57215.0
2020-04-29 15:10:00,61.33,61.52,61.25,61.5,57659.0,51.9642,52.1252,51.8964,52.1082,57659.0
2020-04-29 15:15:00,61.5,61.69,61.44,61.68,85495.0,52.1082,52.2692,52.0574,52.2607,85495.0
2020-04-29 15:20:00,61.68,61.77,61.66,61.7,78710.0,52.2607,52.337,52.2438,52.2777,78710.0
2020-04-29 15:25:00,61.7,61.92,61.7,61.86,118582.0,52.2777,52.4641,52.2777,52.4132,118582.0
2020-04-29 15:30:00,61.86,61.9,61.79,61.9,126779.0,52.4132,52.4471,52.3539,52.4471,126779.0
2020-04-29 15:35:00,61.9,62.16,61.87,62.13,225810.0,52.4471,52.6674,52.4217,52.642,225810.0
2020-04-29 15:40:00,62.12,62.34,62.11,62.33,182299.0,52.6335,52.8199,52.6251,52.8115,182299.0
2020-04-29 15:45:00,62.33,62.62,62.25,62.57,305154.0,52.8115,53.0572,52.7437,53.0148,305154.0
2020-04-29 15:50:00,62.56,62.57,62.17,62.2,283203.0,53.0063,53.0148,52.6759,52.7013,283203.0
2020-04-29 15:55:00,62.19,62.37,62.03,62.31,465139.0,52.6928,52.8454,52.5573,52.7945,465139.0
2020-04-30 09:30:00,61.25,61.99,61.0,61.87,241101.0,51.8964,52.5234,51.6846,52.4217,241101.0
2020-04-30 09:35:00,61.82,62.18,61.61,62.17,121142.0,52.3793,52.6844,52.2014,52.6759,121142.0
2020-04-30 09:40:00,62.18,62.31,61.94,61.96,58152.0,52.6844,52.7945,52.481,52.498,58152.0
2020-04-30 09:45:00,61.94,61.99,61.34,61.37,47394.0,52.481,52.5234,51.9727,51.9981,47394.0
2020-04-30 09:50:00,61.36,61.99,61.36,61.99,62255.0,51.9896,52.5234,51.9896,52.5234,62255.0
2020-04-30 09:55:00,61.94,62.04,61.79,61.96,87199.0,52.481,52.5658,52.3539,52.498,87199.0
2020-04-30 10:00:00,61.97,62.09,61.74,61.99,86440.0,52.5064,52.6081,52.3116,52.5234,86440.0
2020-04-30 10:05:00,61.98,62.16,61.81,61.94,80263.0,52.5149,52.6674,52.3709,52.481,80263.0
2020-04-30 10:10:00,61.96,61.96,61.49,61.53,94713.0,52.498,52.498,52.0997,52.1336,94713.0
2020-04-30 10:15:00,61.54,61.88,61.53,61.78,57636.0,52.1421,52.4302,52.1336,52.3455,57636.0
2020-04-30 10:20:00,61.76,61.77,61.57,61.7,45347.0,52.3285,52.337,52.1675,52.2777,45347.0
2020-04-30 10:25:00,61.74,62.1,61.7,62.04,51925.0,52.3116,52.6166,52.2777,52.5658,51925.0
2020-04-30 10:30:00,62.02,62.14,61.96,61.98,39171.0,52.5488,52.6505,52.498,52.5149,39171.0
2020-04-30 10:35:00,61.99,62.04,61.75,61.95,44408.0,52.5234,52.5658,52.32,52.4895,44408.0
2020-04-30 10:40:00,61.95,62.09,61.74,61.77,52484.0,52.4895,52.6081,52.3116,52.337,52484.0
2020-04-30 10:45:00,61.78,61.94,61.72,61.84,41446.0,52.3455,52.481,52.2946,52.3963,41446.0
2020-04-30 10:50:00,61.85,61.94,61.74,61.93,42128.0,52.4048,52.481,52.3116,52.4726,42128.0
2020-04-30 10:55:00,61.92,62.06,61.73,61.95,40789.0,52.4641,52.5827,52.3031,52.4895,40789.0
2020-04-30 11:00:00,61.96,62.11,61.84,62.06,24590.0,52.498,52.6251,52.3963,52.5827,24590.0
2020-04-30 11:05:00,62.08,62.17,62.02,62.05,33989.0,52.5996,52.6759,52.5488,52.5742,33989.0
2020-04-30 11:10:00,62.0,62.08,61.93,62.0,29955.0,52.5319,52.5996,52.4726,52.5319,29955.0
2020-04-30 11:15:00,62.0,62.05,61.85,61.89,38165.0,52.5319,52.5742,52.4048,52.4387,38165.0
2020-04-30 11:20:00,61.9,62.0,61.8,61.83,31728.0,52.4471,52.5319,52.3624,52.3878,31728.0
2020-04-30 11:25:00,61.82,61.9,61.7,61.7,36677.0,52.3793,52.4471,52.2777,52.2777,36677.0
2020-04-30 11:30:00,61.71,61.86,61.64,61.65,28728.0,52.2861,52.4132,52.2268,52.2353,28728.0
2020-04-30 11:35:00,61.66,61.76,61.62,61.75,32404.0,52.2438,52.3285,52.2099,52.32,32404.0
2020-04-30 11:40:00,61.75,61.75,61.42,61.5,40380.0,52.32,52.32,52.0404,52.1082,40380.0
2020-04-30 11:45:00,61.51,61.55,61.29,61.3,34809.0,52.1167,52.1506,51.9303,51.9388,34809.0
2020-04-30 11:50:00,61.31,61.43,61.25,61.4,44085.0,51.9472,52.0489,51.8964,52.0235,44085.0
2020-04-30 11:55:00,61.4,61.45,61.05,61.13,78451.0,52.0235,52.0659,51.7269,51.7947,78451.0
2020-04-30 12:00:00,61.16,61.16,60.83,60.99,89199.0,51.8201,51.8201,51.5405,51.6761,89199.0
2020-04-30 12:05:00,61.01,61.01,60.63,60.64,115362.0,51.693,51.693,51.3711,51.3795,115362.0
2020-04-30 12:10:00,60.62,60.8,60.53,60.53,59087.0,51.3626,51.5151,51.2863,51.2863,59087.0
2020-04-30 12:15:00,60.54,60.54,60.15,60.21,140676.0,51.2948,51.2948,50.9644,51.0152,140676.0
2020-04-30 12:20:00,60.2,60.58,60.2,60.49,48848.0,51.0067,51.3287,51.0067,51.2525,48848.0
2020-04-30 12:25:00,60.5,60.5,60.27,60.3,50329.0,51.2609,51.2609,51.0661,51.0915,50329.0
2020-04-30 12:30:00,60.35,60.48,60.2,60.46,41147.0,51.1338,51.244,51.0067,51.227,41147.0
2020-04-30 12:35:00,60.47,60.47,60.33,60.43,56235.0,51.2355,51.2355,51.1169,51.2016,56235.0
2020-04-30 12:40:00,60.43,60.45,60.33,60.43,47312.0,51.2016,51.2186,51.1169,51.2016,47312.0
2020-04-30 12:45:00,60.41,60.41,60.22,60.37,38146.0,51.1847,51.1847,51.0237,51.1508,38146.0
2020-04-30 12:50:00,60.37,60.37,60.22,60.22,28375.0,51.1508,51.1508,51.0237,51.0237,28375.0
2020-04-30 12:55:00,60.22,60.37,60.12,60.37,52967.0,51.0237,51.1508,50.939,51.1508,52967.0
2020-04-30 13:00:00,60.36,60.4,60.1,60.16,70613.0,51.1423,51.1762,50.922,50.9729,70613.0
2020-04-30 13:05:00,60.15,60.17,60.01,60.14,30843.0,50.9644,50.9813,50.8458,50.9559,30843.0
2020-04-30 13:10:00,60.12,60.15,60.01,60.09,40999.0,50.939,50.9644,50.8458,50.9135,40999.0
2020-04-30 13:15:00,60.1,60.11,59.82,59.84,104718.0,50.922,50.9305,50.6848,50.7017,104718.0
2020-04-30 13:20:00,59.85,59.87,59.51,59.56,119259.0,50.7102,50.7271,50.4221,50.4645,119259.0
2020-04-30 13:25:00,59.55,59.61,59.42,59.49,64897.0,50.456,50.5068,50.3459,50.4052,64897.0
2020-04-30 13:30:00,59.49,59.75,59.43,59.74,64726.0,50.4052,50.6255,50.3543,50.617,64726.0
2020-04-30 13:35:00,59.75,59.8,59.57,59.7,28528.0,50.6255,50.6678,50.473,50.5831,28528.0
2020-04-30 13:40:00,59.71,59.76,59.67,59.72,32907.0,50.5916,50.6339,50.5577,50.6,32907.0
2020-04-30 13:45:00,59.73,59.75,59.52,59.57,71328.0,50.6085,50.6255,50.4306,50.473,71328.0
2020-04-30 13:50:00,59.57,59.58,59.36,59.48,47072.0,50.473,50.4814,50.295,50.3967,47072.0
2020-04-30 13:55:00,59.49,59.65,59.48,59.6,31516.0,50.4052,50.5407,50.3967,50.4984,31516.0
2020-04-30 14:00:00,59.6,59.83,59.55,59.82,27612.0,50.4984,50.6932,50.456,50.6848,27612.0
2020-04-30 14:05:00,59.8,60.06,59.76,59.95,29970.0,50.6678,50.8881,50.6339,50.7949,29970.0
2020-04-30 14:10:00,59.94,60.03,59.89,59.9,22091.0,50.7864,50.8627,50.7441,50.7526,22091.0
2020-04-30 14:15:00,59.89,59.89,59.8,59.84,16216.0,50.7441,50.7441,50.6678,50.7017,16216.0
2020-04-30 14:20:00,59.83,59.86,59.78,59.83,21569.0,50.6932,50.7187,50.6509,50.6932,21569.0
2020-04-30 14:25:00,59.83,59.9,59.74,59.87,39099.0,50.6932,50.7526,50.617,50.7271,39099.0
2020-04-30 14:30:00,59.88,59.89,59.75,59.82,29308.0,50.7356,50.7441,50.6255,50.6848,29308.0
2020-04-30 14:35:00,59.81,59.85,59.72,59.8,22658.0,50.6763,50.7102,50.6,50.6678,22658.0
2020-04-30 14:40:00,59.81,59.92,59.75,59.75,23032.0,50.6763,50.7695,50.6255,50.6255,23032.0
2020-04-30 14:45:00,59.75,59.75,59.64,59.64,17890.0,50.6255,50.6255,50.5323,50.5323,17890.0
2020-04-30 14:50:00,59.65,59.69,59.48,59.52,31776.0,50.5407,50.5746,50.3967,50.4306,31776.0
2020-04-30 14:55:00,59.52,59.53,59.41,59.46,26543.0,50.4306,50.4391,50.3374,50.3797,26543.0
2020-04-30 15:00:00,59.46,59.56,59.41,59.53,30096.0,50.3797,50.4645,50.3374,50.4391,30096.0
2020-04-30 15:05:00,59.54,59.66,59.53,59.55,29336.0,50.4475,50.5492,50.4391,50.456,29336.0
2020-04-30 15:10:00,59.55,59.6,59.5,59.52,40355.0,50.456,50.4984,50.4136,50.4306,40355.0
2020-04-30 15:15:00,59.51,59.77,59.49,59.65,56541.0,50.4221,50.6424,50.4052,50.5407,56541.0
2020-04-30 15:20:00,59.64,59.79,59.64,59.7,36427.0,50.5323,50.6594,50.5323,50.5831,36427.0
2020-04-30 15:25:00,59.69,59.72,59.57,59.66,45019.0,50.5746,50.6,50.473,50.5492,45019.0
2020-04-30 15:30:00,59.66,59.7,59.45,59.46,64374.0,50.5492,50.5831,50.3713,50.3797,64374.0
2020-04-30 15:35:00,59.47,59.64,59.46,59.58,63749.0,50.3882,50.5323,50.3797,50.4814,63749.0
2020-04-30 15:40:00,59.58,59.68,59.43,59.52,97677.0,50.4814,50.5662,50.3543,50.4306,97677.0
2020-04-30 15:45:00,59.54,59.66,59.54,59.56,107915.0,50.4475,50.5492,50.4475,50.4645,107915.0
2020-04-30 15:50:00,59.57,59.68,59.46,59.48,212793.0,50.473,50.5662,50.3797,50.3967,212793.0
2020-04-30 15:55:00,59.48,59.65,59.42,59.44,322620.0,50.3967,50.5407,50.3459,50.3628,322620.0
2020-05-01 09:30:00,58.65,59.88,58.21,59.56,242484.0,49.6934,50.7356,49.3206,50.4645,242484.0
2020-05-01 09:35:00,59.55,60.17,59.55,60.14,120923.0,50.456,50.9813,50.456,50.9559,120923.0
2020-05-01 09:40:00,60.11,60.28,59.73,59.8,95176.0,50.9305,51.0745,50.6085,50.6678,95176.0
2020-05-01 09:45:00,59.84,60.29,59.79,59.88,100229.0,50.7017,51.083,50.6594,50.7356,100229.0
2020-05-01 09:50:00,59.89,60.09,59.78,59.98,92152.0,50.7441,50.9135,50.6509,50.8203,92152.0
2020-05-01 09:55:00,59.97,60.23,59.96,59.99,38638.0,50.8119,51.0322,50.8034,50.8288,38638.0
2020-05-01 10:00:00,60.04,60.14,59.64,59.71,98695.0,50.8712,50.9559,50.5323,50.5916,98695.0
2020-05-01 10:05:00,59.7,59.84,59.32,59.38,54069.0,50.5831,50.7017,50.2611,50.312,54069.0
2020-05-01 10:10:00,59.34,59.43,59.07,59.38,78854.0,50.2781,50.3543,50.0493,50.312,78854.0
2020-05-01 10:15:00,59.38,59.38,59.17,59.28,46762.0,50.312,50.312,50.134,50.2272,46762.0
2020-05-01 10:20:00,59.25,59.31,59.08,59.12,47580.0,50.2018,50.2527,50.0578,50.0917,47580.0
2020-05-01 10:25:00,59.11,59.46,59.1,59.41,56363.0,50.0832,50.3797,50.0747,50.3374,56363.0
2020-05-01 10:30:00,59.39,59.46,59.16,59.3,66915.0,50.3204,50.3797,50.1256,50.2442,66915.0
2020-05-01 10:35:00,59.32,59.61,59.27,59.53,45106.0,50.2611,50.5068,50.2188,50.4391,45106.0
2020-05-01 10:40:00,59.5,59.58,59.36,59.52,57665.0,50.4136,50.4814,50.295,50.4306,57665.0
2020-05-01 10:45:00,59.53,59.64,59.45,59.63,39610.0,50.4391,50.5323,50.3713,50.5238,39610.0
2020-05-01 10:50:00,59.65,59.65,59.37,59.37,68895.0,50.5407,50.5407,50.3035,50.3035,68895.0
2020-05-01 10:55:00,59.38,59.62,59.33,59.61,66316.0,50.312,50.5153,50.2696,50.5068,66316.0
2020-05-01 11:00:00,59.6,59.61,59.4,59.52,39511.0,50.4984,50.5068,50.3289,50.4306,39511.0
2020-05-01 11:05:00,59.51,59.83,59.4,59.79,68549.0,50.4221,50.6932,50.3289,50.6594,68549.0
2020-05-01 11:10:00,59.79,60.19,59.79,60.11,96038.0,50.6594,50.9983,50.6594,50.9305,96038.0
2020-05-01 11:15:00,60.11,60.13,59.93,60.11,44251.0,50.9305,50.9474,50.778,50.9305,44251.0
2020-05-01 11:20:00,60.11,60.31,60.1,60.21,46579.0,50.9305,51.0999,50.922,51.0152,46579.0
2020-05-01 11:25:00,60.21,60.64,60.19,60.49,62629.0,51.0152,51.3795,50.9983,51.2525,62629.0
2020-05-01 11:30:00,60.49,60.83,60.45,60.81,126654.0,51.2525,51.5405,51.2186,51.5236,126654.0
2020-05-01 11:35:00,60.85,61.09,60.78,61.03,66903.0,51.5575,51.7608,51.4982,51.71,66903.0
2020-05-01 11:40:00,61.03,61.31,60.96,61.21,73727.0,51.71,51.9472,51.6507,51.8625,73727.0
2020-05-01 11:45:00,61.22,61.28,60.92,60.98,67622.0,51.871,51.9218,51.6168,51.6676,67622.0
2020-05-01 11:50:00,61.0,61.0,60.65,60.8,43055.0,51.6846,51.6846,51.388,51.5151,43055.0
2020-05-01 11:55:00,60.82,60.86,60.74,60.81,32421.0,51.5321,51.566,51.4643,51.5236,32421.0
2020-05-01 12:00:00,60.79,60.81,60.54,60.54,45371.0,51.5066,51.5236,51.2948,51.2948,45371.0
2020-05-01 12:05:00,60.53,60.74,60.5,60.7,36666.0,51.2863,51.4643,51.2609,51.4304,36666.0
2020-05-01 12:10:00,60.69,60.92,60.63,60.91,76315.0,51.4219,51.6168,51.3711,51.6083,76315.0
2020-05-01 12:15:00,60.91,60.91,60.74,60.76,40419.0,51.6083,51.6083,51.4643,51.4812,40419.0
2020-05-01 12:20:00,60.78,60.79,60.58,60.72,26032.0,51.4982,51.5066,51.3287,51.4473,26032.0
2020-05-01 12:25:00,60.72,60.77,60.66,60.66,29960.0,51.4473,51.4897,51.3965,51.3965,29960.0
2020-05-01 12:30:00,60.65,60.74,60.58,60.67,49520.0,51.388,51.4643,51.3287,51.405,49520.0
2020-05-01 12:35:00,60.66,60.72,60.63,60.69,26796.0,51.3965,51.4473,51.3711,51.4219,26796.0
2020-05-01 12:40:00,60.71,60.81,60.61,60.62,24509.0,51.4389,51.5236,51.3541,51.3626,24509.0
2020-05-01 12:45:00,60.61,60.72,60.52,60.71,47586.0,51.3541,51.4473,51.2779,51.4389,47586.0
2020-05-01 12:50:00,60.72,60.91,60.71,60.85,39121.0,51.4473,51.6083,51.4389,51.5575,39121.0
2020-05-01 12:55:00,60.85,60.89,60.78,60.84,36833.0,51.5575,51.5914,51.4982,51.549,36833.0
2020-05-01 13:00:00,60.83,60.83,60.71,60.73,23010.0,51.5405,51.5405,51.4389,51.4558,23010.0
2020-05-01 13:05:00,60.74,60.74,60.6,60.68,19811.0,51.4643,51.4643,51.3457,51.4134,19811.0
2020-05-01 13:10:00,60.68,60.8,60.67,60.75,24854.0,51.4134,51.5151,51.405,51.4728,24854.0
2020-05-01 13:15:00,60.73,60.77,60.5,60.56,34537.0,51.4558,51.4897,51.2609,51.3118,34537.0
2020-05-01 13:20:00,60.57,60.59,60.4,60.41,40834.0,51.3202,51.3372,51.1762,51.1847,40834.0
2020-05-01 13:25:00,60.41,60.56,60.41,60.5,43007.0,51.1847,51.3118,51.1847,51.2609,43007.0
2020-05-01 13:30:00,60.5,60.64,60.48,60.55,32393.0,51.2609,51.3795,51.244,51.3033,32393.0
2020-05-01 13:35:00,60.55,60.55,60.42,60.42,30206.0,51.3033,51.3033,51.1931,51.1931,30206.0
2020-05-01 13:40:00,60.41,60.53,60.4,60.5,34926.0,51.1847,51.2863,51.1762,51.2609,34926.0
2020-05-01 13:45:00,60.51,60.61,60.46,60.61,49162.0,51.2694,51.3541,51.227,51.3541,49162.0
2020-05-01 13:50:00,60.61,60.7,60.52,60.52,65935.0,51.3541,51.4304,51.2779,51.2779,65935.0
2020-05-01 13:55:00,60.53,60.75,60.53,60.61,43529.0,51.2863,51.4728,51.2863,51.3541,43529.0
2020-05-01 14:00:00,60.59,60.61,60.51,60.6,32012.0,51.3372,51.3541,51.2694,51.3457,32012.0
2020-05-01 14:05:00,60.6,60.6,60.35,60.36,45464.0,51.3457,51.3457,51.1338,51.1423,45464.0
2020-05-01 14:10:00,60.36,60.39,60.25,60.34,47436.0,51.1423,51.1677,51.0491,51.1254,47436.0
2020-05-01 14:15:00,60.35,60.54,60.33,60.54,28615.0,51.1338,51.2948,51.1169,51.2948,28615.0
2020-05-01 14:20:00,60.54,60.61,60.51,60.58,37345.0,51.2948,51.3541,51.2694,51.3287,37345.0
2020-05-01 14:25:00,60.58,60.58,60.45,60.46,39381.0,51.3287,51.3287,51.2186,51.227,39381.0
2020-05-01 14:30:00,60.44,60.46,60.34,60.37,47946.0,51.2101,51.227,51.1254,51.1508,47946.0
2020-05-01 14:35:00,60.39,60.54,60.37,60.52,24649.0,51.1677,51.2948,51.1508,51.2779,24649.0
2020-05-01 14:40:00,60.51,60.52,60.42,60.47,37052.0,51.2694,51.2779,51.1931,51.2355,37052.0
2020-05-01 14:45:00,60.47,60.57,60.44,60.54,38272.0,51.2355,51.3202,51.2101,51.2948,38272.0
2020-05-01 14:50:00,60.52,60.6,60.48,60.53,65118.0,51.2779,51.3457,51.244,51.2863,65118.0
2020-05-01 14:55:00,60.54,60.77,60.51,60.72,61091.0,51.2948,51.4897,51.2694,51.4473,61091.0
2020-05-01 15:00:00,60.72,60.79,60.68,60.71,51937.0,51.4473,51.5066,51.4134,51.4389,51937.0
2020-05-01 15:05:00,60.69,60.77,60.65,60.75,40911.0,51.4219,51.4897,51.388,51.4728,40911.0
2020-05-01 15:10:00,60.75,60.88,60.68,60.88,60055.0,51.4728,51.5829,51.4134,51.5829,60055.0
2020-05-01 15:15:00,60.87,60.9,60.78,60.84,50343.0,51.5744,51.5998,51.4982,51.549,50343.0
2020-05-01 15:20:00,60.84,60.9,60.8,60.84,51206.0,51.549,51.5998,51.5151,51.549,51206.0
2020-05-01 15:25:00,60.84,60.89,60.79,60.85,55638.0,51.549,51.5914,51.5066,51.5575,55638.0
2020-05-01 15:30:00,60.84,60.86,60.71,60.72,61154.0,51.549,51.566,51.4389,51.4473,61154.0
2020-05-01 15:35:00,60.72,60.91,60.72,60.87,76541.0,51.4473,51.6083,51.4473,51.5744,76541.0
2020-05-01 15:40:00,60.88,60.96,60.83,60.92,91845.0,51.5829,51.6507,51.5405,51.6168,91845.0
2020-05-01 15:45:00,60.91,60.99,60.79,60.97,90998.0,51.6083,51.6761,51.5066,51.6592,90998.0
2020-05-01 15:50:00,60.96,60.96,60.7,60.83,172319.0,51.6507,51.6507,51.4304,51.5405,172319.0
2020-05-01 15:55:00,60.84,61.07,60.83,61.03,302471.0,51.549,51.7439,51.5405,51.71,302471.0
2020-05-04 09:30:00,62.1,62.57,61.81,62.52,262578.0,52.6166,53.0148,52.3709,52.9725,262578.0
2020-05-04 09:35:00,62.5,62.54,62.13,62.45,93420.0,52.9555,52.9894,52.642,52.9131,93420.0
2020-05-04 09:40:00,62.44,62.47,62.13,62.21,92865.0,52.9047,52.9301,52.642,52.7098,92865.0
2020-05-04 09:45:00,62.17,62.19,61.87,61.97,106862.0,52.6759,52.6928,52.4217,52.5064,106862.0
2020-05-04 09:50:00,61.9,61.91,61.63,61.87,93755.0,52.4471,52.4556,52.2184,52.4217,93755.0
2020-05-04 09:55:00,61.89,62.07,61.56,61.7,76457.0,52.4387,52.5912,52.1591,52.2777,76457.0
2020-05-04 10:00:00,61.72,61.74,61.37,61.44,64144.0,52.2946,52.3116,51.9981,52.0574,64144.0
2020-05-04 10:05:00,61.45,61.51,61.21,61.42,103139.0,52.0659,52.1167,51.8625,52.0404,103139.0
2020-05-04 10:10:00,61.4,61.66,61.38,61.56,65812.0,52.0235,52.2438,52.0065,52.1591,65812.0
2020-05-04 10:15:00,61.57,62.01,61.57,61.93,69856.0,52.1675,52.5403,52.1675,52.4726,69856.0
2020-05-04 10:20:00,61.92,62.15,61.84,61.86,103225.0,52.4641,52.659,52.3963,52.4132,103225.0
2020-05-04 10:25:00,61.88,62.05,61.71,62.05,54439.0,52.4302,52.5742,52.2861,52.5742,54439.0
2020-05-04 10:30:00,62.03,62.16,62.01,62.06,74321.0,52.5573,52.6674,52.5403,52.5827,74321.0
2020-05-04 10:35:00,62.08,62.13,61.91,62.0,113100.0,52.5996,52.642,52.4556,52.5319,113100.0
2020-05-04 10:40:00,61.98,62.02,61.85,61.97,58716.0,52.5149,52.5488,52.4048,52.5064,58716.0
2020-05-04 10:45:00,61.97,62.01,61.88,61.92,46743.0,52.5064,52.5403,52.4302,52.4641,46743.0
2020-05-04 10:50:00,61.93,61.93,61.55,61.7,113874.0,52.4726,52.4726,52.1506,52.2777,113874.0
2020-05-04 10:55:00,61.7,62.01,61.69,61.87,60573.0,52.2777,52.5403,52.2692,52.4217,60573.0
2020-05-04 11:00:00,61.89,62.12,61.85,62.11,56569.0,52.4387,52.6335,52.4048,52.6251,56569.0
2020-05-04 11:05:00,62.11,62.31,62.0,62.29,77441.0,52.6251,52.7945,52.5319,52.7776,77441.0
2020-05-04 11:10:00,62.29,62.34,62.14,62.34,50890.0,52.7776,52.8199,52.6505,52.8199,50890.0
2020-05-04 11:15:00,62.35,62.58,62.29,62.57,82425.0,52.8284,53.0233,52.7776,53.0148,82425.0
2020-05-04 11:20:00,62.57,62.64,62.44,62.63,95213.0,53.0148,53.0741,52.9047,53.0657,95213.0
2020-05-04 11:25:00,62.62,62.68,62.44,62.62,75525.0,53.0572,53.108,52.9047,53.0572,75525.0
2020-05-04 11:30:00,62.64,62.67,62.38,62.47,63952.0,53.0741,53.0995,52.8538,52.9301,63952.0
2020-05-04 11:35:00,62.46,62.62,62.43,62.58,51319.0,52.9216,53.0572,52.8962,53.0233,51319.0
2020-05-04 11:40:00,62.58,62.66,62.5,62.62,43213.0,53.0233,53.0911,52.9555,53.0572,43213.0
2020-05-04 11:45:00,62.62,62.65,62.51,62.61,37054.0,53.0572,53.0826,52.964,53.0487,37054.0
2020-05-04 11:50:00,62.62,62.84,62.6,62.76,67317.0,53.0572,53.2436,53.0402,53.1758,67317.0
2020-05-04 11:55:00,62.76,62.85,62.71,62.75,52268.0,53.1758,53.2521,53.1334,53.1673,52268.0
2020-05-04 12:00:00,62.74,62.82,62.67,62.74,39046.0,53.1589,53.2266,53.0995,53.1589,39046.0
2020-05-04 12:05:00,62.74,62.75,62.67,62.69,45389.0,53.1589,53.1673,53.0995,53.1165,45389.0
2020-05-04 12:10:00,62.68,62.77,62.65,62.77,37963.0,53.108,53.1843,53.0826,53.1843,37963.0
2020-05-04 12:15:00,62.77,62.79,62.51,62.61,42021.0,53.1843,53.2012,52.964,53.0487,42021.0
2020-05-04 12:20:00,62.61,62.7,62.57,62.63,32518.0,53.0487,53.125,53.0148,53.0657,32518.0
2020-05-04 12:25:00,62.62,62.74,62.53,62.72,44095.0,53.0572,53.1589,52.9809,53.1419,44095.0
2020-05-04 12:30:00,62.71,62.72,62.62,62.67,47700.0,53.1334,53.1419,53.0572,53.0995,47700.0
2020-05-04 12:35:00,62.68,62.72,62.52,62.66,47385.0,53.108,53.1419,52.9725,53.0911,47385.0
2020-05-04 12:40:00,62.66,62.71,62.58,62.63,35969.0,53.0911,53.1334,53.0233,53.0657,35969.0
2020-05-04 12:45:00,62.62,62.77,62.6,62.73,33681.0,53.0572,53.1843,53.0402,53.1504,33681.0
2020-05-04 12:50:00,62.72,62.76,62.67,62.7,33854.0,53.1419,53.1758,53.0995,53.125,33854.0
2020-05-04 12:55:00,62.7,62.9,62.66,62.9,62011.0,53.125,53.2944,53.0911,53.2944,62011.0
2020-05-04 13:00:00,62.9,63.03,62.85,62.87,117278.0,53.2944,53.4046,53.2521,53.269,117278.0
2020-05-04 13:05:00,62.87,63.05,62.79,62.98,67801.0,53.269,53.4215,53.2012,53.3622,67801.0
2020-05-04 13:10:00,62.97,62.97,62.77,62.87,30555.0,53.3537,53.3537,53.1843,53.269,30555.0
2020-05-04 13:15:00,62.88,62.88,62.7,62.74,55008.0,53.2775,53.2775,53.125,53.1589,55008.0
2020-05-04 13:20:00,62.73,62.85,62.71,62.79,36535.0,53.1504,53.2521,53.1334,53.2012,36535.0
2020-05-04 13:25:00,62.8,62.81,62.69,62.77,36953.0,53.2097,53.2182,53.1165,53.1843,36953.0
2020-05-04 13:30:00,62.78,62.89,62.77,62.85,29729.0,53.1927,53.2859,53.1843,53.2521,29729.0
2020-05-04 13:35:00,62.85,62.93,62.8,62.86,58359.0,53.2521,53.3198,53.2097,53.2605,58359.0
2020-05-04 13:40:00,62.86,62.86,62.76,62.83,46894.0,53.2605,53.2605,53.1758,53.2351,46894.0
2020-05-04 13:45:00,62.84,62.9,62.76,62.78,34192.0,53.2436,53.2944,53.1758,53.1927,34192.0
2020-05-04 13:50:00,62.78,62.8,62.72,62.78,26059.0,53.1927,53.2097,53.1419,53.1927,26059.0
2020-05-04 13:55:00,62.77,62.92,62.77,62.89,47653.0,53.1843,53.3114,53.1843,53.2859,47653.0
2020-05-04 14:00:00,62.88,63.0,62.82,62.9,50438.0,53.2775,53.3791,53.2266,53.2944,50438.0
2020-05-04 14:05:00,62.9,63.13,62.88,62.91,57776.0,53.2944,53.4893,53.2775,53.3029,57776.0
2020-05-04 14:10:00,62.92,63.0,62.82,62.96,58194.0,53.3114,53.3791,53.2266,53.3453,58194.0
2020-05-04 14:15:00,62.95,62.99,62.84,62.98,56141.0,53.3368,53.3707,53.2436,53.3622,56141.0
2020-05-04 14:20:00,62.98,63.07,62.88,62.94,70507.0,53.3622,53.4385,53.2775,53.3283,70507.0
2020-05-04 14:25:00,62.92,63.0,62.89,62.95,40256.0,53.3114,53.3791,53.2859,53.3368,40256.0
2020-05-04 14:30:00,62.95,62.95,62.74,62.76,70206.0,53.3368,53.3368,53.1589,53.1758,70206.0
2020-05-04 14:35:00,62.76,62.77,62.6,62.63,41261.0,53.1758,53.1843,53.0402,53.0657,41261.0
2020-05-04 14:40:00,62.63,62.73,62.6,62.68,63806.0,53.0657,53.1504,53.0402,53.108,63806.0
2020-05-04 14:45:00,62.67,62.74,62.66,62.72,25038.0,53.0995,53.1589,53.0911,53.1419,25038.0
2020-05-04 14:50:00,62.71,62.8,62.7,62.74,28848.0,53.1334,53.2097,53.125,53.1589,28848.0
2020-05-04 14:55:00,62.75,62.78,62.68,62.77,28677.0,53.1673,53.1927,53.108,53.1843,28677.0
2020-05-04 15:00:00,62.78,62.84,62.72,62.81,41318.0,53.1927,53.2436,53.1419,53.2182,41318.0
2020-05-04 15:05:00,62.8,62.82,62.69,62.77,28938.0,53.2097,53.2266,53.1165,53.1843,28938.0
2020-05-04 15:10:00,62.76,62.82,62.71,62.77,41889.0,53.1758,53.2266,53.1334,53.1843,41889.0
2020-05-04 15:15:00,62.77,62.91,62.74,62.88,39210.0,53.1843,53.3029,53.1589,53.2775,39210.0
2020-05-04 15:20:00,62.87,63.02,62.85,63.02,82255.0,53.269,53.3961,53.2521,53.3961,82255.0
2020-05-04 15:25:00,63.02,63.13,62.95,63.08,87759.0,53.3961,53.4893,53.3368,53.4469,87759.0
2020-05-04 15:30:00,63.08,63.08,62.92,62.98,57902.0,53.4469,53.4469,53.3114,53.3622,57902.0
2020-05-04 15:35:00,62.98,62.99,62.54,62.57,132449.0,53.3622,53.3707,52.9894,53.0148,132449.0
2020-05-04 15:40:00,62.57,62.64,62.51,62.6,110518.0,53.0148,53.0741,52.964,53.0402,110518.0
2020-05-04 15:45:00,62.59,62.6,62.46,62.47,179990.0,53.0318,53.0402,52.9216,52.9301,179990.0
2020-05-04 15:50:00,62.49,62.78,62.46,62.72,211159.0,52.947,53.1927,52.9216,53.1419,211159.0
2020-05-04 15:55:00,62.71,62.82,62.56,62.81,352902.0,53.1334,53.2266,53.0063,53.2182,352902.0
2020-05-05 09:30:00,62.69,62.69,62.0,62.38,218441.0,53.1165,53.1165,52.5319,52.8538,218441.0
2020-05-05 09:35:00,62.27,62.35,61.77,62.1,155841.0,52.7606,52.8284,52.337,52.6166,155841.0
2020-05-05 09:40:00,62.08,62.58,62.02,62.45,120821.0,52.5996,53.0233,52.5488,52.9131,120821.0
2020-05-05 09:45:00,62.42,62.79,62.42,62.55,101829.0,52.8877,53.2012,52.8877,52.9979,101829.0
2020-05-05 09:50:00,62.53,62.53,62.17,62.35,98720.0,52.9809,52.9809,52.6759,52.8284,98720.0
2020-05-05 09:55:00,62.34,62.34,61.72,61.8,147196.0,52.8199,52.8199,52.2946,52.3624,147196.0
2020-05-05 10:00:00,61.79,61.81,61.33,61.53,154465.0,52.3539,52.3709,51.9642,52.1336,154465.0
2020-05-05 10:05:00,61.53,61.8,61.35,61.77,63357.0,52.1336,52.3624,51.9811,52.337,63357.0
2020-05-05 10:10:00,61.75,61.88,61.67,61.82,55372.0,52.32,52.4302,52.2523,52.3793,55372.0
2020-05-05 10:15:00,61.82,62.07,61.72,62.03,62284.0,52.3793,52.5912,52.2946,52.5573,62284.0
2020-05-05 10:20:00,62.04,62.18,61.92,61.99,57007.0,52.5658,52.6844,52.4641,52.5234,57007.0
2020-05-05 10:25:00,61.98,62.25,61.96,62.11,78373.0,52.5149,52.7437,52.498,52.6251,78373.0
2020-05-05 10:30:00,62.11,62.22,61.81,61.96,87959.0,52.6251,52.7183,52.3709,52.498,87959.0
2020-05-05 10:35:00,61.94,62.03,61.71,61.91,98337.0,52.481,52.5573,52.2861,52.4556,98337.0
2020-05-05 10:40:00,61.91,62.02,61.71,62.02,106784.0,52.4556,52.5488,52.2861,52.5488,106784.0
2020-05-05 10:45:00,62.01,62.05,61.71,62.03,94280.0,52.5403,52.5742,52.2861,52.5573,94280.0
2020-05-05 10:50:00,62.03,62.2,61.85,62.17,49593.0,52.5573,52.7013,52.4048,52.6759,49593.0
2020-05-05 10:55:00,62.19,62.64,62.14,62.51,97847.0,52.6928,53.0741,52.6505,52.964,97847.0
2020-05-05 11:00:00,62.51,62.86,62.51,62.85,128289.0,52.964,53.2605,52.964,53.2521,128289.0
2020-05-05 11:05:00,62.86,63.16,62.85,63.03,91934.0,53.2605,53.5147,53.2521,53.4046,91934.0
2020-05-05 11:10:00,63.01,63.03,62.85,62.97,53709.0,53.3876,53.4046,53.2521,53.3537,53709.0
2020-05-05 11:15:00,62.98,63.19,62.98,63.09,69490.0,53.3622,53.5401,53.3622,53.4554,69490.0
2020-05-05 11:20:00,63.07,63.38,63.07,63.31,78252.0,53.4385,53.7011,53.4385,53.6418,78252.0
2020-05-05 11:25:00,63.31,63.39,63.23,63.31,91050.0,53.6418,53.7096,53.574,53.6418,91050.0
2020-05-05 11:30:00,63.32,63.41,63.19,63.28,50681.0,53.6503,53.7265,53.5401,53.6164,50681.0
2020-05-05 11:35:00,63.27,63.29,63.04,63.18,48777.0,53.6079,53.6249,53.413,53.5317,48777.0
2020-05-05 11:40:00,63.18,63.32,63.18,63.3,29822.0,53.5317,53.6503,53.5317,53.6333,29822.0
2020-05-05 11:45:00,63.3,63.51,63.27,63.4,80402.0,53.6333,53.8113,53.6079,53.7181,80402.0
2020-05-05 11:50:00,63.39,63.44,63.12,63.17,34146.0,53.7096,53.752,53.4808,53.5232,34146.0
2020-05-05 11:55:00,63.16,63.26,63.05,63.14,43632.0,53.5147,53.5994,53.4215,53.4978,43632.0
2020-05-05 12:00:00,63.16,63.18,63.05,63.14,40721.0,53.5147,53.5317,53.4215,53.4978,40721.0
2020-05-05 12:05:00,63.14,63.3,63.13,63.25,28127.0,53.4978,53.6333,53.4893,53.591,28127.0
2020-05-05 12:10:00,63.24,63.35,63.19,63.35,23726.0,53.5825,53.6757,53.5401,53.6757,23726.0
2020-05-05 12:15:00,63.35,63.36,63.16,63.22,20524.0,53.6757,53.6842,53.5147,53.5656,20524.0
2020-05-05 12:20:00,63.22,63.24,63.15,63.17,24554.0,53.5656,53.5825,53.5062,53.5232,24554.0
2020-05-05 12:25:00,63.16,63.19,62.91,62.99,23883.0,53.5147,53.5401,53.3029,53.3707,23883.0
2020-05-05 12:30:00,62.98,63.08,62.91,62.94,33145.0,53.3622,53.4469,53.3029,53.3283,33145.0
2020-05-05 12:35:00,62.95,63.09,62.92,62.94,23756.0,53.3368,53.4554,53.3114,53.3283,23756.0
2020-05-05 12:40:00,62.94,62.95,62.82,62.85,29419.0,53.3283,53.3368,53.2266,53.2521,29419.0
2020-05-05 12:45:00,62.85,63.1,62.85,63.07,28281.0,53.2521,53.4639,53.2521,53.4385,28281.0
2020-05-05 12:50:00,63.08,63.08,62.95,63.03,32743.0,53.4469,53.4469,53.3368,53.4046,32743.0
2020-05-05 12:55:00,63.02,63.02,62.87,62.93,35980.0,53.3961,53.3961,53.269,53.3198,35980.0
2020-05-05 13:00:00,62.94,62.99,62.87,62.93,39416.0,53.3283,53.3707,53.269,53.3198,39416.0
2020-05-05 13:05:00,62.93,63.12,62.93,63.12,32646.0,53.3198,53.4808,53.3198,53.4808,32646.0
2020-05-05 13:10:00,63.13,63.31,63.12,63.28,45262.0,53.4893,53.6418,53.4808,53.6164,45262.0
2020-05-05 13:15:00,63.29,63.45,63.26,63.43,48721.0,53.6249,53.7604,53.5994,53.7435,48721.0
2020-05-05 13:20:00,63.43,63.43,63.24,63.34,41744.0,53.7435,53.7435,53.5825,53.6672,41744.0
2020-05-05 13:25:00,63.35,63.59,63.35,63.55,48904.0,53.6757,53.879,53.6757,53.8452,48904.0
2020-05-05 13:30:00,63.57,63.78,63.53,63.78,99234.0,53.8621,54.04,53.8282,54.04,99234.0
2020-05-05 13:35:00,63.79,63.92,63.74,63.9,61301.0,54.0485,54.1587,54.0061,54.1417,61301.0
2020-05-05 13:40:00,63.89,64.08,63.87,64.02,126745.0,54.1332,54.2942,54.1163,54.2434,126745.0
2020-05-05 13:45:00,64.03,64.08,63.95,64.0,44315.0,54.2519,54.2942,54.1841,54.2264,44315.0
2020-05-05 13:50:00,64.0,64.14,63.99,64.12,74426.0,54.2264,54.3451,54.218,54.3281,74426.0
2020-05-05 13:55:00,64.13,64.19,64.03,64.18,49353.0,54.3366,54.3874,54.2519,54.3789,49353.0
2020-05-05 14:00:00,64.17,64.35,64.11,64.32,99254.0,54.3705,54.523,54.3196,54.4976,99254.0
2020-05-05 14:05:00,64.32,64.67,64.31,64.64,92260.0,54.4976,54.7941,54.4891,54.7687,92260.0
2020-05-05 14:10:00,64.64,64.65,64.35,64.43,58901.0,54.7687,54.7772,54.523,54.5908,58901.0
2020-05-05 14:15:00,64.43,64.45,64.17,64.36,50525.0,54.5908,54.6077,54.3705,54.5315,50525.0
2020-05-05 14:20:00,64.38,64.55,64.37,64.48,121470.0,54.5484,54.6924,54.5399,54.6331,121470.0
2020-05-05 14:25:00,64.48,64.53,64.32,64.34,38965.0,54.6331,54.6755,54.4976,54.5145,38965.0
2020-05-05 14:30:00,64.35,64.41,64.22,64.23,45152.0,54.523,54.5738,54.4128,54.4213,45152.0
2020-05-05 14:35:00,64.22,64.39,64.19,64.35,49804.0,54.4128,54.5569,54.3874,54.523,49804.0
2020-05-05 14:40:00,64.38,64.46,64.29,64.29,32198.0,54.5484,54.6162,54.4722,54.4722,32198.0
2020-05-05 14:45:00,64.28,64.38,64.2,64.38,83829.0,54.4637,54.5484,54.3959,54.5484,83829.0
2020-05-05 14:50:00,64.4,64.56,64.4,64.54,71042.0,54.5654,54.7009,54.5654,54.684,71042.0
2020-05-05 14:55:00,64.54,64.69,64.53,64.69,43850.0,54.684,54.8111,54.6755,54.8111,43850.0
2020-05-05 15:00:00,64.69,64.75,64.51,64.51,60893.0,54.8111,54.8619,54.6586,54.6586,60893.0
2020-05-05 15:05:00,64.53,64.66,64.39,64.66,48664.0,54.6755,54.7856,54.5569,54.7856,48664.0
2020-05-05 15:10:00,64.65,64.72,64.59,64.64,83516.0,54.7772,54.8365,54.7263,54.7687,83516.0
2020-05-05 15:15:00,64.64,64.65,64.45,64.53,71011.0,54.7687,54.7772,54.6077,54.6755,71011.0
2020-05-05 15:20:00,64.53,64.64,64.45,64.64,50641.0,54.6755,54.7687,54.6077,54.7687,50641.0
2020-05-05 15:25:00,64.64,64.64,64.36,64.36,69097.0,54.7687,54.7687,54.5315,54.5315,69097.0
2020-05-05 15:30:00,64.38,64.38,64.2,64.31,112526.0,54.5484,54.5484,54.3959,54.4891,112526.0
2020-05-05 15:35:00,64.32,64.34,64.08,64.17,101646.0,54.4976,54.5145,54.2942,54.3705,101646.0
2020-05-05 15:40:00,64.19,64.32,64.01,64.32,91942.0,54.3874,54.4976,54.2349,54.4976,91942.0
2020-05-05 15:45:00,64.3,64.68,64.27,64.68,155096.0,54.4806,54.8026,54.4552,54.8026,155096.0
2020-05-05 15:50:00,64.7,64.87,64.67,64.75,213575.0,54.8195,54.9636,54.7941,54.8619,213575.0
2020-05-05 15:55:00,64.74,65.06,64.73,64.83,424544.0,54.8534,55.1246,54.845,54.9297,424544.0
2020-05-06 09:30:00,64.02,64.93,64.0,64.41,319980.0,54.2434,55.0144,54.2264,54.5738,319980.0
2020-05-06 09:35:00,64.42,64.45,63.84,63.96,239097.0,54.5823,54.6077,54.0909,54.1925,239097.0
2020-05-06 09:40:00,63.98,64.69,63.78,64.56,165608.0,54.2095,54.8111,54.04,54.7009,165608.0
2020-05-06 09:45:00,64.56,64.71,64.04,64.12,208268.0,54.7009,54.828,54.2603,54.3281,208268.0
2020-05-06 09:50:00,64.1,64.17,63.64,63.64,126430.0,54.3112,54.3705,53.9214,53.9214,126430.0
2020-05-06 09:55:00,63.63,63.91,63.62,63.83,86388.0,53.9129,54.1502,53.9045,54.0824,86388.0
2020-05-06 10:00:00,63.83,63.83,63.52,63.58,71341.0,54.0824,54.0824,53.8197,53.8706,71341.0
2020-05-06 10:05:00,63.58,63.72,63.53,63.55,50934.0,53.8706,53.9892,53.8282,53.8452,50934.0
2020-05-06 10:10:00,63.55,63.68,63.18,63.33,129143.0,53.8452,53.9553,53.5317,53.6588,129143.0
2020-05-06 10:15:00,63.32,63.89,63.31,63.87,115292.0,53.6503,54.1332,53.6418,54.1163,115292.0
2020-05-06 10:20:00,63.87,63.95,63.7,63.76,82143.0,54.1163,54.1841,53.9723,54.0231,82143.0
2020-05-06 10:25:00,63.76,63.76,63.44,63.49,74383.0,54.0231,54.0231,53.752,53.7943,74383.0
2020-05-06 10:30:00,63.48,63.61,63.37,63.57,64970.0,53.7858,53.896,53.6926,53.8621,64970.0
2020-05-06 10:35:00,63.57,63.64,63.26,63.28,67589.0,53.8621,53.9214,53.5994,53.6164,67589.0
2020-05-06 10:40:00,63.28,63.36,63.06,63.24,86434.0,53.6164,53.6842,53.43,53.5825,86434.0
2020-05-06 10:45:00,63.23,63.67,63.23,63.6,84831.0,53.574,53.9468,53.574,53.8875,84831.0
2020-05-06 10:50:00,63.58,63.59,63.33,63.34,70053.0,53.8706,53.879,53.6588,53.6672,70053.0
2020-05-06 10:55:00,63.34,63.55,63.16,63.46,73858.0,53.6672,53.8452,53.5147,53.7689,73858.0
2020-05-06 11:00:00,63.46,63.47,63.17,63.34,87801.0,53.7689,53.7774,53.5232,53.6672,87801.0
2020-05-06 11:05:00,63.34,63.39,63.13,63.17,73932.0,53.6672,53.7096,53.4893,53.5232,73932.0
2020-05-06 11:10:00,63.17,63.21,62.97,63.05,57515.0,53.5232,53.5571,53.3537,53.4215,57515.0
2020-05-06 11:15:00,63.05,63.14,62.9,63.07,48213.0,53.4215,53.4978,53.2944,53.4385,48213.0
2020-05-06 11:20:00,63.07,63.22,63.02,63.14,80951.0,53.4385,53.5656,53.3961,53.4978,80951.0
2020-05-06 11:25:00,63.13,63.13,62.89,62.89,60431.0,53.4893,53.4893,53.2859,53.2859,60431.0
2020-05-06 11:30:00,62.9,62.93,62.76,62.78,44786.0,53.2944,53.3198,53.1758,53.1927,44786.0
2020-05-06 11:35:00,62.8,63.0,62.79,62.98,45818.0,53.2097,53.3791,53.2012,53.3622,45818.0
2020-05-06 11:40:00,62.98,63.05,62.88,62.91,36482.0,53.3622,53.4215,53.2775,53.3029,36482.0
2020-05-06 11:45:00,62.91,63.13,62.88,62.97,76163.0,53.3029,53.4893,53.2775,53.3537,76163.0
2020-05-06 11:50:00,62.98,62.98,62.8,62.86,37241.0,53.3622,53.3622,53.2097,53.2605,37241.0
2020-05-06 11:55:00,62.88,63.16,62.87,63.01,45418.0,53.2775,53.5147,53.269,53.3876,45418.0
2020-05-06 12:00:00,63.01,63.02,62.86,62.92,36372.0,53.3876,53.3961,53.2605,53.3114,36372.0
2020-05-06 12:05:00,62.92,62.92,62.77,62.81,33825.0,53.3114,53.3114,53.1843,53.2182,33825.0
2020-05-06 12:10:00,62.8,62.81,62.59,62.69,54194.0,53.2097,53.2182,53.0318,53.1165,54194.0
2020-05-06 12:15:00,62.67,62.87,62.66,62.86,44673.0,53.0995,53.269,53.0911,53.2605,44673.0
2020-05-06 12:20:00,62.85,62.86,62.69,62.8,46577.0,53.2521,53.2605,53.1165,53.2097,46577.0
2020-05-06 12:25:00,62.8,62.82,62.72,62.79,35715.0,53.2097,53.2266,53.1419,53.2012,35715.0
2020-05-06 12:30:00,62.76,62.83,62.74,62.81,34132.0,53.1758,53.2351,53.1589,53.2182,34132.0
2020-05-06 12:35:00,62.82,62.82,62.66,62.73,28473.0,53.2266,53.2266,53.0911,53.1504,28473.0
2020-05-06 12:40:00,62.72,62.73,62.66,62.72,30523.0,53.1419,53.1504,53.0911,53.1419,30523.0
2020-05-06 12:45:00,62.72,62.78,62.7,62.74,32972.0,53.1419,53.1927,53.125,53.1589,32972.0
2020-05-06 12:50:00,62.74,62.94,62.7,62.94,47949.0,53.1589,53.3283,53.125,53.3283,47949.0
2020-05-06 12:55:00,62.95,62.98,62.79,62.85,45018.0,53.3368,53.3622,53.2012,53.2521,45018.0
2020-05-06 13:00:00,62.86,62.86,62.61,62.64,34848.0,53.2605,53.2605,53.0487,53.0741,34848.0
2020-05-06 13:05:00,62.64,62.75,62.63,62.7,38757.0,53.0741,53.1673,53.0657,53.125,38757.0
2020-05-06 13:10:00,62.71,62.71,62.62,62.65,29804.0,53.1334,53.1334,53.0572,53.0826,29804.0
2020-05-06 13:15:00,62.66,62.83,62.65,62.83,39036.0,53.0911,53.2351,53.0826,53.2351,39036.0
2020-05-06 13:20:00,62.86,62.99,62.8,62.9,46502.0,53.2605,53.3707,53.2097,53.2944,46502.0
2020-05-06 13:25:00,62.91,63.03,62.86,63.01,36279.0,53.3029,53.4046,53.2605,53.3876,36279.0
2020-05-06 13:30:00,63.0,63.12,62.95,62.95,41441.0,53.3791,53.4808,53.3368,53.3368,41441.0
2020-05-06 13:35:00,62.96,62.96,62.87,62.92,28819.0,53.3453,53.3453,53.269,53.3114,28819.0
2020-05-06 13:40:00,62.93,62.98,62.9,62.92,24400.0,53.3198,53.3622,53.2944,53.3114,24400.0
2020-05-06 13:45:00,62.92,63.02,62.88,62.93,34235.0,53.3114,53.3961,53.2775,53.3198,34235.0
2020-05-06 13:50:00,62.92,62.94,62.8,62.81,26780.0,53.3114,53.3283,53.2097,53.2182,26780.0
2020-05-06 13:55:00,62.81,62.86,62.75,62.76,23453.0,53.2182,53.2605,53.1673,53.1758,23453.0
2020-05-06 14:00:00,62.76,62.83,62.71,62.75,46241.0,53.1758,53.2351,53.1334,53.1673,46241.0
2020-05-06 14:05:00,62.74,62.88,62.73,62.88,38162.0,53.1589,53.2775,53.1504,53.2775,38162.0
2020-05-06 14:10:00,62.87,62.88,62.67,62.8,52766.0,53.269,53.2775,53.0995,53.2097,52766.0
2020-05-06 14:15:00,62.81,63.1,62.81,63.05,45558.0,53.2182,53.4639,53.2182,53.4215,45558.0
2020-05-06 14:20:00,63.05,63.17,63.02,63.12,36095.0,53.4215,53.5232,53.3961,53.4808,36095.0
2020-05-06 14:25:00,63.12,63.14,62.94,62.99,50709.0,53.4808,53.4978,53.3283,53.3707,50709.0
2020-05-06 14:30:00,62.98,63.13,62.94,63.09,67570.0,53.3622,53.4893,53.3283,53.4554,67570.0
2020-05-06 14:35:00,63.08,63.14,62.91,63.12,74076.0,53.4469,53.4978,53.3029,53.4808,74076.0
2020-05-06 14:40:00,63.13,63.13,62.98,63.05,36178.0,53.4893,53.4893,53.3622,53.4215,36178.0
2020-05-06 14:45:00,63.04,63.07,62.97,62.97,43311.0,53.413,53.4385,53.3537,53.3537,43311.0
2020-05-06 14:50:00,62.98,63.07,62.92,63.03,47904.0,53.3622,53.4385,53.3114,53.4046,47904.0
2020-05-06 14:55:00,63.02,63.04,62.9,62.9,50408.0,53.3961,53.413,53.2944,53.2944,50408.0
2020-05-06 15:00:00,62.92,63.06,62.91,63.0,55193.0,53.3114,53.43,53.3029,53.3791,55193.0
2020-05-06 15:05:00,63.0,63.17,63.0,63.13,52909.0,53.3791,53.5232,53.3791,53.4893,52909.0
2020-05-06 15:10:00,63.12,63.18,63.07,63.13,50261.0,53.4808,53.5317,53.4385,53.4893,50261.0
2020-05-06 15:15:00,63.13,63.25,63.1,63.25,48547.0,53.4893,53.591,53.4639,53.591,48547.0
2020-05-06 15:20:00,63.25,63.34,63.2,63.2,63113.0,53.591,53.6672,53.5486,53.5486,63113.0
2020-05-06 15:25:00,63.21,63.29,63.18,63.21,45983.0,53.5571,53.6249,53.5317,53.5571,45983.0
2020-05-06 15:30:00,63.2,63.25,63.01,63.01,104485.0,53.5486,53.591,53.3876,53.3876,104485.0
2020-05-06 15:35:00,63.01,63.07,62.71,62.75,92439.0,53.3876,53.4385,53.1334,53.1673,92439.0
2020-05-06 15:40:00,62.75,62.79,62.55,62.55,99079.0,53.1673,53.2012,52.9979,52.9979,99079.0
2020-05-06 15:45:00,62.55,62.56,62.3,62.31,181574.0,52.9979,53.0063,52.786,52.7945,181574.0
2020-05-06 15:50:00,62.31,62.53,62.27,62.42,203804.0,52.7945,52.9809,52.7606,52.8877,203804.0
2020-05-06 15:55:00,62.41,62.56,62.41,62.42,240763.0,52.8792,53.0063,52.8792,52.8877,240763.0
2020-05-07 09:30:00,63.34,63.65,62.95,62.96,387673.0,53.6672,53.9299,53.3368,53.3453,387673.0
2020-05-07 09:35:00,62.95,63.31,62.82,63.27,85760.0,53.3368,53.6418,53.2266,53.6079,85760.0
2020-05-07 09:40:00,63.25,63.25,62.83,63.05,56454.0,53.591,53.591,53.2351,53.4215,56454.0
2020-05-07 09:45:00,63.01,63.15,62.79,62.8,64517.0,53.3876,53.5062,53.2012,53.2097,64517.0
2020-05-07 09:50:00,62.81,63.31,62.79,63.3,48016.0,53.2182,53.6418,53.2012,53.6333,48016.0
2020-05-07 09:55:00,63.31,63.44,63.28,63.39,69415.0,53.6418,53.752,53.6164,53.7096,69415.0
2020-05-07 10:00:00,63.39,63.55,63.36,63.55,154235.0,53.7096,53.8452,53.6842,53.8452,154235.0
2020-05-07 10:05:00,63.56,63.75,63.34,63.53,88470.0,53.8536,54.0146,53.6672,53.8282,88470.0
2020-05-07 10:10:00,63.55,63.55,63.28,63.4,62904.0,53.8452,53.8452,53.6164,53.7181,62904.0
2020-05-07 10:15:00,63.41,63.57,63.26,63.26,84206.0,53.7265,53.8621,53.5994,53.5994,84206.0
2020-05-07 10:20:00,63.26,63.29,62.87,62.94,113331.0,53.5994,53.6249,53.269,53.3283,113331.0
2020-05-07 10:25:00,62.94,63.09,62.92,62.93,69687.0,53.3283,53.4554,53.3114,53.3198,69687.0
2020-05-07 10:30:00,62.93,63.03,62.75,63.02,65467.0,53.3198,53.4046,53.1673,53.3961,65467.0
2020-05-07 10:35:00,63.02,63.16,62.93,63.05,57168.0,53.3961,53.5147,53.3198,53.4215,57168.0
2020-05-07 10:40:00,63.06,63.15,63.05,63.14,65192.0,53.43,53.5062,53.4215,53.4978,65192.0
2020-05-07 10:45:00,63.15,63.15,62.81,62.82,74407.0,53.5062,53.5062,53.2182,53.2266,74407.0
2020-05-07 10:50:00,62.83,62.97,62.82,62.97,27942.0,53.2351,53.3537,53.2266,53.3537,27942.0
2020-05-07 10:55:00,62.95,62.95,62.79,62.85,34559.0,53.3368,53.3368,53.2012,53.2521,34559.0
2020-05-07 11:00:00,62.86,62.88,62.72,62.82,54456.0,53.2605,53.2775,53.1419,53.2266,54456.0
2020-05-07 11:05:00,62.82,62.97,62.8,62.94,102402.0,53.2266,53.3537,53.2097,53.3283,102402.0
2020-05-07 11:10:00,62.94,62.95,62.71,62.73,45557.0,53.3283,53.3368,53.1334,53.1504,45557.0
2020-05-07 11:15:00,62.75,62.94,62.73,62.93,49087.0,53.1673,53.3283,53.1504,53.3198,49087.0
2020-05-07 11:20:00,62.93,63.11,62.91,63.06,53414.0,53.3198,53.4724,53.3029,53.43,53414.0
2020-05-07 11:25:00,63.05,63.16,63.04,63.06,42207.0,53.4215,53.5147,53.413,53.43,42207.0
2020-05-07 11:30:00,63.07,63.22,63.0,63.14,49161.0,53.4385,53.5656,53.3791,53.4978,49161.0
2020-05-07 11:35:00,63.15,63.24,63.11,63.15,31621.0,53.5062,53.5825,53.4724,53.5062,31621.0
2020-05-07 11:40:00,63.16,63.48,63.09,63.44,64329.0,53.5147,53.7858,53.4554,53.752,64329.0
2020-05-07 11:45:00,63.46,63.72,63.45,63.63,95240.0,53.7689,53.9892,53.7604,53.9129,95240.0
2020-05-07 11:50:00,63.64,63.79,63.58,63.75,75056.0,53.9214,54.0485,53.8706,54.0146,75056.0
2020-05-07 11:55:00,63.77,64.04,63.76,63.97,67657.0,54.0316,54.2603,54.0231,54.201,67657.0
2020-05-07 12:00:00,63.97,64.2,63.91,64.09,72717.0,54.201,54.3959,54.1502,54.3027,72717.0
2020-05-07 12:05:00,64.09,64.35,64.08,64.33,89001.0,54.3027,54.523,54.2942,54.506,89001.0
2020-05-07 12:10:00,64.31,64.36,64.13,64.29,50811.0,54.4891,54.5315,54.3366,54.4722,50811.0
2020-05-07 12:15:00,64.3,64.36,64.24,64.26,33939.0,54.4806,54.5315,54.4298,54.4467,33939.0
2020-05-07 12:20:00,64.26,64.27,64.11,64.13,56136.0,54.4467,54.4552,54.3196,54.3366,56136.0
2020-05-07 12:25:00,64.13,64.17,63.95,63.97,41130.0,54.3366,54.3705,54.1841,54.201,41130.0
2020-05-07 12:30:00,63.98,64.29,63.95,64.25,44898.0,54.2095,54.4722,54.1841,54.4383,44898.0
2020-05-07 12:35:00,64.25,64.43,64.16,64.42,41761.0,54.4383,54.5908,54.362,54.5823,41761.0
2020-05-07 12:40:00,64.43,64.53,64.39,64.53,47231.0,54.5908,54.6755,54.5569,54.6755,47231.0
2020-05-07 12:45:00,64.51,64.72,64.46,64.66,79713.0,54.6586,54.8365,54.6162,54.7856,79713.0
2020-05-07 12:50:00,64.66,64.72,64.5,64.56,52965.0,54.7856,54.8365,54.6501,54.7009,52965.0
2020-05-07 12:55:00,64.58,64.6,64.45,64.59,34310.0,54.7179,54.7348,54.6077,54.7263,34310.0
2020-05-07 13:00:00,64.59,64.76,64.53,64.72,53362.0,54.7263,54.8704,54.6755,54.8365,53362.0
2020-05-07 13:05:00,64.72,64.74,64.51,64.55,37909.0,54.8365,54.8534,54.6586,54.6924,37909.0
2020-05-07 13:10:00,64.55,64.71,64.53,64.65,34868.0,54.6924,54.828,54.6755,54.7772,34868.0
2020-05-07 13:15:00,64.64,64.64,64.49,64.51,27080.0,54.7687,54.7687,54.6416,54.6586,27080.0
2020-05-07 13:20:00,64.54,64.58,64.46,64.56,28924.0,54.684,54.7179,54.6162,54.7009,28924.0
2020-05-07 13:25:00,64.55,64.66,64.46,64.56,31431.0,54.6924,54.7856,54.6162,54.7009,31431.0
2020-05-07 13:30:00,64.55,64.6,64.5,64.55,28092.0,54.6924,54.7348,54.6501,54.6924,28092.0
2020-05-07 13:35:00,64.55,64.87,64.54,64.81,74581.0,54.6924,54.9636,54.684,54.9127,74581.0
2020-05-07 13:40:00,64.81,64.96,64.76,64.95,64472.0,54.9127,55.0398,54.8704,55.0314,64472.0
2020-05-07 13:45:00,64.93,64.98,64.83,64.89,41159.0,55.0144,55.0568,54.9297,54.9805,41159.0
2020-05-07 13:50:00,64.89,65.04,64.84,65.0,68598.0,54.9805,55.1076,54.9382,55.0737,68598.0
2020-05-07 13:55:00,65.02,65.12,64.88,65.1,66978.0,55.0907,55.1754,54.9721,55.1585,66978.0
2020-05-07 14:00:00,65.11,65.16,65.01,65.16,68165.0,55.1669,55.2093,55.0822,55.2093,68165.0
2020-05-07 14:05:00,65.16,65.28,65.15,65.23,114985.0,55.2093,55.311,55.2008,55.2686,114985.0
2020-05-07 14:10:00,65.24,65.37,65.16,65.27,78618.0,55.2771,55.3872,55.2093,55.3025,78618.0
2020-05-07 14:15:00,65.28,65.28,65.01,65.06,63199.0,55.311,55.311,55.0822,55.1246,63199.0
2020-05-07 14:20:00,65.05,65.05,64.83,64.83,55050.0,55.1161,55.1161,54.9297,54.9297,55050.0
2020-05-07 14:25:00,64.84,64.87,64.7,64.84,84945.0,54.9382,54.9636,54.8195,54.9382,84945.0
2020-05-07 14:30:00,64.85,65.03,64.79,64.81,50291.0,54.9466,55.0991,54.8958,54.9127,50291.0
2020-05-07 14:35:00,64.81,64.81,64.53,64.58,46584.0,54.9127,54.9127,54.6755,54.7179,46584.0
2020-05-07 14:40:00,64.58,64.61,64.37,64.51,46644.0,54.7179,54.7433,54.5399,54.6586,46644.0
2020-05-07 14:45:00,64.51,64.59,64.3,64.59,54068.0,54.6586,54.7263,54.4806,54.7263,54068.0
2020-05-07 14:50:00,64.59,64.6,64.46,64.49,43233.0,54.7263,54.7348,54.6162,54.6416,43233.0
2020-05-07 14:55:00,64.5,64.63,64.48,64.55,33599.0,54.6501,54.7602,54.6331,54.6924,33599.0
2020-05-07 15:00:00,64.54,64.8,64.44,64.8,68076.0,54.684,54.9043,54.5992,54.9043,68076.0
2020-05-07 15:05:00,64.79,64.96,64.78,64.94,63497.0,54.8958,55.0398,54.8873,55.0229,63497.0
2020-05-07 15:10:00,64.94,65.05,64.88,65.0,59359.0,55.0229,55.1161,54.9721,55.0737,59359.0
2020-05-07 15:15:00,65.0,65.0,64.75,64.8,60057.0,55.0737,55.0737,54.8619,54.9043,60057.0
2020-05-07 15:20:00,64.79,64.88,64.75,64.88,73799.0,54.8958,54.9721,54.8619,54.9721,73799.0
2020-05-07 15:25:00,64.87,65.04,64.81,65.04,52511.0,54.9636,55.1076,54.9127,55.1076,52511.0
2020-05-07 15:30:00,65.05,65.05,64.8,64.86,78896.0,55.1161,55.1161,54.9043,54.9551,78896.0
2020-05-07 15:35:00,64.86,64.93,64.75,64.78,71460.0,54.9551,55.0144,54.8619,54.8873,71460.0
2020-05-07 15:40:00,64.78,64.85,64.75,64.78,87773.0,54.8873,54.9466,54.8619,54.8873,87773.0
2020-05-07 15:45:00,64.78,64.83,64.51,64.55,114514.0,54.8873,54.9297,54.6586,54.6924,114514.0
2020-05-07 15:50:00,64.55,64.65,64.36,64.52,221729.0,54.6924,54.7772,54.5315,54.667,221729.0
2020-05-07 15:55:00,64.52,64.61,64.45,64.61,288055.0,54.667,54.7433,54.6077,54.7433,288055.0
2020-05-08 09:30:00,64.98,65.3,64.84,65.3,250835.0,55.0568,55.3279,54.9382,55.3279,250835.0
2020-05-08 09:35:00,65.31,65.61,65.19,65.45,202013.0,55.3364,55.5906,55.2347,55.455,202013.0
2020-05-08 09:40:00,65.46,66.07,65.4,65.83,169664.0,55.4635,55.9803,55.4126,55.777,169664.0
2020-05-08 09:45:00,65.85,65.92,65.6,65.61,127840.0,55.7939,55.8532,55.5821,55.5906,127840.0
2020-05-08 09:50:00,65.61,65.67,65.27,65.32,122055.0,55.5906,55.6414,55.3025,55.3449,122055.0
2020-05-08 09:55:00,65.32,65.39,65.2,65.39,117931.0,55.3449,55.4042,55.2432,55.4042,117931.0
2020-05-08 10:00:00,65.41,65.49,65.2,65.24,102733.0,55.4211,55.4889,55.2432,55.2771,102733.0
2020-05-08 10:05:00,65.23,65.33,65.0,65.04,123603.0,55.2686,55.3533,55.0737,55.1076,123603.0
2020-05-08 10:10:00,65.04,65.45,65.02,65.32,106189.0,55.1076,55.455,55.0907,55.3449,106189.0
2020-05-08 10:15:00,65.32,65.66,65.23,65.63,91067.0,55.3449,55.6329,55.2686,55.6075,91067.0
2020-05-08 10:20:00,65.64,65.66,65.33,65.41,56026.0,55.616,55.6329,55.3533,55.4211,56026.0
2020-05-08 10:25:00,65.42,65.66,65.41,65.64,75826.0,55.4296,55.6329,55.4211,55.616,75826.0
2020-05-08 10:30:00,65.65,65.75,65.55,65.6,101643.0,55.6245,55.7092,55.5397,55.5821,101643.0
2020-05-08 10:35:00,65.59,65.7,65.37,65.39,60645.0,55.5736,55.6668,55.3872,55.4042,60645.0
2020-05-08 10:40:00,65.39,65.45,65.18,65.38,75958.0,55.4042,55.455,55.2262,55.3957,75958.0
2020-05-08 10:45:00,65.38,65.39,65.15,65.2,44378.0,55.3957,55.4042,55.2008,55.2432,44378.0
2020-05-08 10:50:00,65.2,65.22,64.8,64.83,91307.0,55.2432,55.2601,54.9043,54.9297,91307.0
2020-05-08 10:55:00,64.83,64.97,64.71,64.88,83898.0,54.9297,55.0483,54.828,54.9721,83898.0
2020-05-08 11:00:00,64.85,65.04,64.81,64.95,54692.0,54.9466,55.1076,54.9127,55.0314,54692.0
2020-05-08 11:05:00,64.96,65.0,64.84,65.0,56688.0,55.0398,55.0737,54.9382,55.0737,56688.0
2020-05-08 11:10:00,65.0,65.03,64.75,64.77,69407.0,55.0737,55.0991,54.8619,54.8788,69407.0
2020-05-08 11:15:00,64.77,64.9,64.73,64.76,48946.0,54.8788,54.989,54.845,54.8704,48946.0
2020-05-08 11:20:00,64.78,64.8,64.52,64.61,116757.0,54.8873,54.9043,54.667,54.7433,116757.0
2020-05-08 11:25:00,64.59,64.92,64.55,64.89,60278.0,54.7263,55.0059,54.6924,54.9805,60278.0
2020-05-08 11:30:00,64.9,65.11,64.82,65.03,73296.0,54.989,55.1669,54.9212,55.0991,73296.0
2020-05-08 11:35:00,65.03,65.22,64.97,65.2,34046.0,55.0991,55.2601,55.0483,55.2432,34046.0
2020-05-08 11:40:00,65.19,65.32,65.13,65.28,36530.0,55.2347,55.3449,55.1839,55.311,36530.0
2020-05-08 11:45:00,65.28,65.34,65.21,65.25,58241.0,55.311,55.3618,55.2517,55.2855,58241.0
2020-05-08 11:50:00,65.25,65.31,65.11,65.19,36695.0,55.2855,55.3364,55.1669,55.2347,36695.0
2020-05-08 11:55:00,65.18,65.2,65.08,65.12,34750.0,55.2262,55.2432,55.1415,55.1754,34750.0
2020-05-08 12:00:00,65.12,65.24,65.1,65.14,54123.0,55.1754,55.2771,55.1585,55.1923,54123.0
2020-05-08 12:05:00,65.14,65.15,64.61,64.69,72350.0,55.1923,55.2008,54.7433,54.8111,72350.0
2020-05-08 12:10:00,64.73,64.75,64.53,64.6,41828.0,54.845,54.8619,54.6755,54.7348,41828.0
2020-05-08 12:15:00,64.61,64.69,64.56,64.63,27837.0,54.7433,54.8111,54.7009,54.7602,27837.0
2020-05-08 12:20:00,64.67,64.72,64.58,64.62,55278.0,54.7941,54.8365,54.7179,54.7518,55278.0
2020-05-08 12:25:00,64.6,64.67,64.51,64.59,26364.0,54.7348,54.7941,54.6586,54.7263,26364.0
2020-05-08 12:30:00,64.58,64.72,64.58,64.7,32478.0,54.7179,54.8365,54.7179,54.8195,32478.0
2020-05-08 12:35:00,64.7,64.7,64.45,64.5,66038.0,54.8195,54.8195,54.6077,54.6501,66038.0
2020-05-08 12:40:00,64.49,64.51,64.33,64.38,46230.0,54.6416,54.6586,54.506,54.5484,46230.0
2020-05-08 12:45:00,64.38,64.47,64.35,64.39,24305.0,54.5484,54.6247,54.523,54.5569,24305.0
2020-05-08 12:50:00,64.39,64.45,64.29,64.39,31591.0,54.5569,54.6077,54.4722,54.5569,31591.0
2020-05-08 12:55:00,64.37,64.51,64.36,64.48,55884.0,54.5399,54.6586,54.5315,54.6331,55884.0
2020-05-08 13:00:00,64.47,64.48,64.38,64.48,39223.0,54.6247,54.6331,54.5484,54.6331,39223.0
2020-05-08 13:05:00,64.49,64.54,64.46,64.5,23164.0,54.6416,54.684,54.6162,54.6501,23164.0
2020-05-08 13:10:00,64.49,64.53,64.44,64.5,21501.0,54.6416,54.6755,54.5992,54.6501,21501.0
2020-05-08 13:15:00,64.51,64.55,64.36,64.37,23530.0,54.6586,54.6924,54.5315,54.5399,23530.0
2020-05-08 13:20:00,64.39,64.4,64.31,64.39,17129.0,54.5569,54.5654,54.4891,54.5569,17129.0
2020-05-08 13:25:00,64.39,64.48,64.31,64.33,19624.0,54.5569,54.6331,54.4891,54.506,19624.0
2020-05-08 13:30:00,64.33,64.46,64.32,64.41,18075.0,54.506,54.6162,54.4976,54.5738,18075.0
2020-05-08 13:35:00,64.41,64.41,64.23,64.25,45333.0,54.5738,54.5738,54.4213,54.4383,45333.0
2020-05-08 13:40:00,64.24,64.26,64.15,64.25,42426.0,54.4298,54.4467,54.3535,54.4383,42426.0
2020-05-08 13:45:00,64.23,64.24,64.1,64.14,44263.0,54.4213,54.4298,54.3112,54.3451,44263.0
2020-05-08 13:50:00,64.16,64.28,64.16,64.21,32828.0,54.362,54.4637,54.362,54.4044,32828.0
2020-05-08 13:55:00,64.2,64.24,64.11,64.21,38285.0,54.3959,54.4298,54.3196,54.4044,38285.0
2020-05-08 14:00:00,64.22,64.27,64.14,64.17,25148.0,54.4128,54.4552,54.3451,54.3705,25148.0
2020-05-08 14:05:00,64.17,64.25,64.14,64.17,32863.0,54.3705,54.4383,54.3451,54.3705,32863.0
2020-05-08 14:10:00,64.17,64.18,64.07,64.18,66862.0,54.3705,54.3789,54.2857,54.3789,66862.0
2020-05-08 14:15:00,64.2,64.32,64.18,64.31,43305.0,54.3959,54.4976,54.3789,54.4891,43305.0
2020-05-08 14:20:00,64.31,64.38,64.28,64.28,40042.0,54.4891,54.5484,54.4637,54.4637,40042.0
2020-05-08 14:25:00,64.28,64.5,64.28,64.5,47546.0,54.4637,54.6501,54.4637,54.6501,47546.0
2020-05-08 14:30:00,64.49,64.51,64.33,64.34,33308.0,54.6416,54.6586,54.506,54.5145,33308.0
2020-05-08 14:35:00,64.34,64.43,64.3,64.41,32399.0,54.5145,54.5908,54.4806,54.5738,32399.0
2020-05-08 14:40:00,64.38,64.45,64.31,64.31,29163.0,54.5484,54.6077,54.4891,54.4891,29163.0
2020-05-08 14:45:00,64.3,64.47,64.3,64.39,25170.0,54.4806,54.6247,54.4806,54.5569,25170.0
2020-05-08 14:50:00,64.39,64.39,64.32,64.35,27075.0,54.5569,54.5569,54.4976,54.523,27075.0
2020-05-08 14:55:00,64.32,64.39,64.26,64.33,24514.0,54.4976,54.5569,54.4467,54.506,24514.0
2020-05-08 15:00:00,64.3,64.41,64.27,64.33,28329.0,54.4806,54.5738,54.4552,54.506,28329.0
2020-05-08 15:05:00,64.33,64.36,64.15,64.16,39807.0,54.506,54.5315,54.3535,54.362,39807.0
2020-05-08 15:10:00,64.17,64.2,64.1,64.17,31812.0,54.3705,54.3959,54.3112,54.3705,31812.0
2020-05-08 15:15:00,64.18,64.29,64.12,64.27,28860.0,54.3789,54.4722,54.3281,54.4552,28860.0
2020-05-08 15:20:00,64.28,64.31,64.23,64.26,34033.0,54.4637,54.4891,54.4213,54.4467,34033.0
2020-05-08 15:25:00,64.25,64.27,64.18,64.19,45290.0,54.4383,54.4552,54.3789,54.3874,45290.0
2020-05-08 15:30:00,64.19,64.33,64.18,64.33,66175.0,54.3874,54.506,54.3789,54.506,66175.0
2020-05-08 15:35:00,64.34,64.35,64.27,64.33,63827.0,54.5145,54.523,54.4552,54.506,63827.0
2020-05-08 15:40:00,64.33,64.46,64.32,64.38,63494.0,54.506,54.6162,54.4976,54.5484,63494.0
2020-05-08 15:45:00,64.37,64.47,64.31,64.47,103687.0,54.5399,54.6247,54.4891,54.6247,103687.0
2020-05-08 15:50:00,64.5,64.64,64.46,64.53,210143.0,54.6501,54.7687,54.6162,54.6755,210143.0
2020-05-08 15:55:00,64.53,64.61,64.47,64.55,298867.0,54.6755,54.7433,54.6247,54.6924,298867.0
2020-05-11 09:30:00,64.07,64.81,64.0,64.75,282201.0,54.2857,54.9127,54.2264,54.8619,282201.0
2020-05-11 09:35:00,64.75,64.77,64.38,64.52,111155.0,54.8619,54.8788,54.5484,54.667,111155.0
2020-05-11 09:40:00,64.51,64.54,64.3,64.42,86105.0,54.6586,54.684,54.4806,54.5823,86105.0
2020-05-11 09:45:00,64.43,64.44,64.09,64.25,76756.0,54.5908,54.5992,54.3027,54.4383,76756.0
2020-05-11 09:50:00,64.24,64.24,63.8,63.95,117348.0,54.4298,54.4298,54.057,54.1841,117348.0
2020-05-11 09:55:00,63.95,64.08,63.74,63.78,48947.0,54.1841,54.2942,54.0061,54.04,48947.0
2020-05-11 10:00:00,63.76,63.96,63.63,63.85,73138.0,54.0231,54.1925,53.9129,54.0993,73138.0
2020-05-11 10:05:00,63.85,63.91,63.27,63.29,117854.0,54.0993,54.1502,53.6079,53.6249,117854.0
2020-05-11 10:10:00,63.27,63.31,62.91,62.95,189034.0,53.6079,53.6418,53.3029,53.3368,189034.0
2020-05-11 10:15:00,62.95,62.97,62.56,62.58,178873.0,53.3368,53.3537,53.0063,53.0233,178873.0
2020-05-11 10:20:00,62.61,62.74,62.35,62.6,135752.0,53.0487,53.1589,52.8284,53.0402,135752.0
2020-05-11 10:25:00,62.58,62.68,62.3,62.3,140772.0,53.0233,53.108,52.786,52.786,140772.0
2020-05-11 10:30:00,62.32,62.53,62.25,62.33,101950.0,52.803,52.9809,52.7437,52.8115,101950.0
2020-05-11 10:35:00,62.33,62.47,62.28,62.33,80406.0,52.8115,52.9301,52.7691,52.8115,80406.0
2020-05-11 10:40:00,62.32,62.5,62.26,62.5,59622.0,52.803,52.9555,52.7522,52.9555,59622.0
2020-05-11 10:45:00,62.49,62.61,62.42,62.52,65712.0,52.947,53.0487,52.8877,52.9725,65712.0
2020-05-11 10:50:00,62.5,62.55,62.44,62.45,96200.0,52.9555,52.9979,52.9047,52.9131,96200.0
2020-05-11 10:55:00,62.44,62.58,62.42,62.45,63424.0,52.9047,53.0233,52.8877,52.9131,63424.0
2020-05-11 11:00:00,62.45,62.48,62.15,62.22,120532.0,52.9131,52.9386,52.659,52.7183,120532.0
2020-05-11 11:05:00,62.22,62.22,61.83,62.11,101699.0,52.7183,52.7183,52.3878,52.6251,101699.0
2020-05-11 11:10:00,62.1,62.29,62.09,62.28,42290.0,52.6166,52.7776,52.6081,52.7691,42290.0
2020-05-11 11:15:00,62.28,62.49,62.24,62.45,42851.0,52.7691,52.947,52.7352,52.9131,42851.0
2020-05-11 11:20:00,62.46,62.59,62.44,62.54,60381.0,52.9216,53.0318,52.9047,52.9894,60381.0
2020-05-11 11:25:00,62.55,62.66,62.48,62.61,44233.0,52.9979,53.0911,52.9386,53.0487,44233.0
2020-05-11 11:30:00,62.62,62.7,62.55,62.59,48263.0,53.0572,53.125,52.9979,53.0318,48263.0
2020-05-11 11:35:00,62.59,62.59,62.31,62.37,97515.0,53.0318,53.0318,52.7945,52.8454,97515.0
2020-05-11 11:40:00,62.38,62.44,62.3,62.41,31203.0,52.8538,52.9047,52.786,52.8792,31203.0
2020-05-11 11:45:00,62.41,62.42,62.3,62.39,48581.0,52.8792,52.8877,52.786,52.8623,48581.0
2020-05-11 11:50:00,62.39,62.45,62.31,62.41,49538.0,52.8623,52.9131,52.7945,52.8792,49538.0
2020-05-11 11:55:00,62.42,62.48,62.33,62.39,41007.0,52.8877,52.9386,52.8115,52.8623,41007.0
2020-05-11 12:00:00,62.39,62.49,62.32,62.34,38163.0,52.8623,52.947,52.803,52.8199,38163.0
2020-05-11 12:05:00,62.33,62.38,62.29,62.34,26820.0,52.8115,52.8538,52.7776,52.8199,26820.0
2020-05-11 12:10:00,62.33,62.41,62.21,62.35,35922.0,52.8115,52.8792,52.7098,52.8284,35922.0
2020-05-11 12:15:00,62.35,62.4,62.27,62.3,28479.0,52.8284,52.8708,52.7606,52.786,28479.0
2020-05-11 12:20:00,62.31,62.39,62.19,62.28,30501.0,52.7945,52.8623,52.6928,52.7691,30501.0
2020-05-11 12:25:00,62.3,62.36,62.27,62.33,22436.0,52.786,52.8369,52.7606,52.8115,22436.0
2020-05-11 12:30:00,62.32,62.4,62.27,62.38,24874.0,52.803,52.8708,52.7606,52.8538,24874.0
2020-05-11 12:35:00,62.38,62.4,62.29,62.29,29309.0,52.8538,52.8708,52.7776,52.7776,29309.0
2020-05-11 12:40:00,62.28,62.42,62.27,62.4,21982.0,52.7691,52.8877,52.7606,52.8708,21982.0
2020-05-11 12:45:00,62.4,62.49,62.3,62.47,44682.0,52.8708,52.947,52.786,52.9301,44682.0
2020-05-11 12:50:00,62.48,62.63,62.44,62.55,48961.0,52.9386,53.0657,52.9047,52.9979,48961.0
2020-05-11 12:55:00,62.54,62.7,62.49,62.63,50482.0,52.9894,53.125,52.947,53.0657,50482.0
2020-05-11 13:00:00,62.6,62.8,62.6,62.78,32311.0,53.0402,53.2097,53.0402,53.1927,32311.0
2020-05-11 13:05:00,62.77,62.8,62.68,62.74,33331.0,53.1843,53.2097,53.108,53.1589,33331.0
2020-05-11 13:10:00,62.75,62.81,62.72,62.75,25262.0,53.1673,53.2182,53.1419,53.1673,25262.0
2020-05-11 13:15:00,62.74,62.83,62.69,62.81,25038.0,53.1589,53.2351,53.1165,53.2182,25038.0
2020-05-11 13:20:00,62.82,62.95,62.8,62.9,38169.0,53.2266,53.3368,53.2097,53.2944,38169.0
2020-05-11 13:25:00,62.91,62.92,62.78,62.8,26606.0,53.3029,53.3114,53.1927,53.2097,26606.0
2020-05-11 13:30:00,62.81,62.84,62.75,62.78,19947.0,53.2182,53.2436,53.1673,53.1927,19947.0
2020-05-11 13:35:00,62.77,62.88,62.74,62.78,23670.0,53.1843,53.2775,53.1589,53.1927,23670.0
2020-05-11 13:40:00,62.81,62.92,62.78,62.84,25951.0,53.2182,53.3114,53.1927,53.2436,25951.0
2020-05-11 13:45:00,62.84,62.89,62.66,62.66,28856.0,53.2436,53.2859,53.0911,53.0911,28856.0
2020-05-11 13:50:00,62.68,62.8,62.67,62.76,27459.0,53.108,53.2097,53.0995,53.1758,27459.0
2020-05-11 13:55:00,62.75,63.04,62.71,62.97,56476.0,53.1673,53.413,53.1334,53.3537,56476.0
2020-05-11 14:00:00,62.99,63.06,62.71,62.78,77238.0,53.3707,53.43,53.1334,53.1927,77238.0
2020-05-11 14:05:00,62.78,62.82,62.71,62.77,41167.0,53.1927,53.2266,53.1334,53.1843,41167.0
2020-05-11 14:10:00,62.8,62.97,62.79,62.93,18557.0,53.2097,53.3537,53.2012,53.3198,18557.0
2020-05-11 14:15:00,62.94,62.96,62.68,62.7,36635.0,53.3283,53.3453,53.108,53.125,36635.0
2020-05-11 14:20:00,62.7,62.77,62.66,62.7,23493.0,53.125,53.1843,53.0911,53.125,23493.0
2020-05-11 14:25:00,62.69,62.71,62.62,62.66,40133.0,53.1165,53.1334,53.0572,53.0911,40133.0
2020-05-11 14:30:00,62.65,62.7,62.6,62.68,27421.0,53.0826,53.125,53.0402,53.108,27421.0
2020-05-11 14:35:00,62.68,62.77,62.61,62.67,23348.0,53.108,53.1843,53.0487,53.0995,23348.0
2020-05-11 14:40:00,62.67,62.75,62.62,62.75,19382.0,53.0995,53.1673,53.0572,53.1673,19382.0
2020-05-11 14:45:00,62.76,62.88,62.73,62.8,36646.0,53.1758,53.2775,53.1504,53.2097,36646.0
2020-05-11 14:50:00,62.8,62.91,62.78,62.84,21682.0,53.2097,53.3029,53.1927,53.2436,21682.0
2020-05-11 14:55:00,62.85,62.94,62.82,62.94,28392.0,53.2521,53.3283,53.2266,53.3283,28392.0
2020-05-11 15:00:00,62.93,63.1,62.91,63.07,46206.0,53.3198,53.4639,53.3029,53.4385,46206.0
2020-05-11 15:05:00,63.08,63.1,62.96,63.04,40532.0,53.4469,53.4639,53.3453,53.413,40532.0
2020-05-11 15:10:00,63.05,63.11,63.04,63.11,40125.0,53.4215,53.4724,53.413,53.4724,40125.0
2020-05-11 15:15:00,63.11,63.21,63.1,63.16,49582.0,53.4724,53.5571,53.4639,53.5147,49582.0
2020-05-11 15:20:00,63.15,63.2,63.07,63.13,35725.0,53.5062,53.5486,53.4385,53.4893,35725.0
2020-05-11 15:25:00,63.12,63.19,63.07,63.12,39266.0,53.4808,53.5401,53.4385,53.4808,39266.0
2020-05-11 15:30:00,63.1,63.21,63.03,63.14,82918.0,53.4639,53.5571,53.4046,53.4978,82918.0
2020-05-11 15:35:00,63.14,63.28,63.12,63.25,76695.0,53.4978,53.6164,53.4808,53.591,76695.0
2020-05-11 15:40:00,63.27,63.29,63.21,63.24,56480.0,53.6079,53.6249,53.5571,53.5825,56480.0
2020-05-11 15:45:00,63.25,63.26,63.1,63.11,78663.0,53.591,53.5994,53.4639,53.4724,78663.0
2020-05-11 15:50:00,63.1,63.16,62.88,63.03,141250.0,53.4639,53.5147,53.2775,53.4046,141250.0
2020-05-11 15:55:00,63.04,63.1,62.93,62.94,208514.0,53.413,53.4639,53.3198,53.3283,208514.0
2020-05-12 09:30:00,63.2,63.74,63.2,63.45,183318.0,53.5486,54.0061,53.5486,53.7604,183318.0
2020-05-12 09:35:00,63.43,63.66,63.28,63.64,75617.0,53.7435,53.9384,53.6164,53.9214,75617.0
2020-05-12 09:40:00,63.62,63.85,63.46,63.46,61748.0,53.9045,54.0993,53.7689,53.7689,61748.0
2020-05-12 09:45:00,63.45,63.74,63.38,63.46,82958.0,53.7604,54.0061,53.7011,53.7689,82958.0
2020-05-12 09:50:00,63.47,63.91,63.47,63.79,64847.0,53.7774,54.1502,53.7774,54.0485,64847.0
2020-05-12 09:55:00,63.79,64.25,63.78,64.18,109938.0,54.0485,54.4383,54.04,54.3789,109938.0
2020-05-12 10:00:00,64.19,64.34,64.06,64.32,79738.0,54.3874,54.5145,54.2773,54.4976,79738.0
2020-05-12 10:05:00,64.31,64.36,64.18,64.25,49338.0,54.4891,54.5315,54.3789,54.4383,49338.0
2020-05-12 10:10:00,64.25,64.29,64.02,64.02,49458.0,54.4383,54.4722,54.2434,54.2434,49458.0
2020-05-12 10:15:00,64.03,64.18,63.96,64.13,54436.0,54.2519,54.3789,54.1925,54.3366,54436.0
2020-05-12 10:20:00,64.14,64.29,64.12,64.27,48566.0,54.3451,54.4722,54.3281,54.4552,48566.0
2020-05-12 10:25:00,64.27,64.31,64.09,64.2,54844.0,54.4552,54.4891,54.3027,54.3959,54844.0
2020-05-12 10:30:00,64.19,64.31,64.05,64.13,110580.0,54.3874,54.4891,54.2688,54.3366,110580.0
2020-05-12 10:35:00,64.13,64.25,64.07,64.17,43323.0,54.3366,54.4383,54.2857,54.3705,43323.0
2020-05-12 10:40:00,64.2,64.31,64.11,64.24,41315.0,54.3959,54.4891,54.3196,54.4298,41315.0
2020-05-12 10:45:00,64.24,64.33,64.18,64.27,81523.0,54.4298,54.506,54.3789,54.4552,81523.0
2020-05-12 10:50:00,64.26,64.3,64.15,64.3,52980.0,54.4467,54.4806,54.3535,54.4806,52980.0
2020-05-12 10:55:00,64.29,64.39,64.24,64.38,108637.0,54.4722,54.5569,54.4298,54.5484,108637.0
2020-05-12 11:00:00,64.39,64.47,64.09,64.21,63246.0,54.5569,54.6247,54.3027,54.4044,63246.0
2020-05-12 11:05:00,64.2,64.28,64.14,64.27,33382.0,54.3959,54.4637,54.3451,54.4552,33382.0
2020-05-12 11:10:00,64.27,64.33,64.12,64.16,27993.0,54.4552,54.506,54.3281,54.362,27993.0
2020-05-12 11:15:00,64.17,64.27,64.07,64.17,41305.0,54.3705,54.4552,54.2857,54.3705,41305.0
2020-05-12 11:20:00,64.16,64.28,64.14,64.18,38963.0,54.362,54.4637,54.3451,54.3789,38963.0
2020-05-12 11:25:00,64.18,64.18,64.09,64.14,44242.0,54.3789,54.3789,54.3027,54.3451,44242.0
2020-05-12 11:30:00,64.14,64.17,63.9,63.93,52699.0,54.3451,54.3705,54.1417,54.1671,52699.0
2020-05-12 11:35:00,63.96,64.02,63.88,63.95,27145.0,54.1925,54.2434,54.1248,54.1841,27145.0
2020-05-12 11:40:00,63.97,64.11,63.96,64.06,38939.0,54.201,54.3196,54.1925,54.2773,38939.0
2020-05-12 11:45:00,64.07,64.1,63.92,63.95,33456.0,54.2857,54.3112,54.1587,54.1841,33456.0
2020-05-12 11:50:00,63.96,64.07,63.86,63.87,29505.0,54.1925,54.2857,54.1078,54.1163,29505.0
2020-05-12 11:55:00,63.88,63.94,63.63,63.63,52545.0,54.1248,54.1756,53.9129,53.9129,52545.0
2020-05-12 12:00:00,63.63,63.77,63.59,63.75,25866.0,53.9129,54.0316,53.879,54.0146,25866.0
2020-05-12 12:05:00,63.76,63.78,63.67,63.71,29072.0,54.0231,54.04,53.9468,53.9807,29072.0
2020-05-12 12:10:00,63.71,63.79,63.56,63.77,38639.0,53.9807,54.0485,53.8536,54.0316,38639.0
2020-05-12 12:15:00,63.75,63.79,63.64,63.75,44696.0,54.0146,54.0485,53.9214,54.0146,44696.0
2020-05-12 12:20:00,63.74,63.74,63.59,63.61,30945.0,54.0061,54.0061,53.879,53.896,30945.0
2020-05-12 12:25:00,63.6,63.64,63.55,63.62,24221.0,53.8875,53.9214,53.8452,53.9045,24221.0
2020-05-12 12:30:00,63.63,63.66,63.57,63.6,26009.0,53.9129,53.9384,53.8621,53.8875,26009.0
2020-05-12 12:35:00,63.59,63.59,63.5,63.59,29196.0,53.879,53.879,53.8028,53.879,29196.0
2020-05-12 12:40:00,63.59,63.69,63.55,63.63,21925.0,53.879,53.9638,53.8452,53.9129,21925.0
2020-05-12 12:45:00,63.63,63.69,63.59,63.64,19032.0,53.9129,53.9638,53.879,53.9214,19032.0
2020-05-12 12:50:00,63.63,63.73,63.62,63.71,31926.0,53.9129,53.9977,53.9045,53.9807,31926.0
2020-05-12 12:55:00,63.7,63.72,63.62,63.67,22376.0,53.9723,53.9892,53.9045,53.9468,22376.0
2020-05-12 13:00:00,63.68,63.69,63.55,63.56,23512.0,53.9553,53.9638,53.8452,53.8536,23512.0
2020-05-12 13:05:00,63.56,63.7,63.54,63.6,23432.0,53.8536,53.9723,53.8367,53.8875,23432.0
2020-05-12 13:10:00,63.58,63.63,63.55,63.55,23458.0,53.8706,53.9129,53.8452,53.8452,23458.0
2020-05-12 13:15:00,63.55,63.55,63.46,63.52,20439.0,53.8452,53.8452,53.7689,53.8197,20439.0
2020-05-12 13:20:00,63.52,63.59,63.4,63.48,36264.0,53.8197,53.879,53.7181,53.7858,36264.0
2020-05-12 13:25:00,63.48,63.65,63.47,63.62,27073.0,53.7858,53.9299,53.7774,53.9045,27073.0
2020-05-12 13:30:00,63.63,63.64,63.5,63.56,22735.0,53.9129,53.9214,53.8028,53.8536,22735.0
2020-05-12 13:35:00,63.56,63.61,63.51,63.58,14520.0,53.8536,53.896,53.8113,53.8706,14520.0
2020-05-12 13:40:00,63.58,63.6,63.46,63.49,36740.0,53.8706,53.8875,53.7689,53.7943,36740.0
2020-05-12 13:45:00,63.48,63.62,63.48,63.62,17408.0,53.7858,53.9045,53.7858,53.9045,17408.0
2020-05-12 13:50:00,63.61,63.61,63.51,63.61,19879.0,53.896,53.896,53.8113,53.896,19879.0
2020-05-12 13:55:00,63.61,63.61,63.52,63.56,16022.0,53.896,53.896,53.8197,53.8536,16022.0
2020-05-12 14:00:00,63.55,63.68,63.53,63.63,17433.0,53.8452,53.9553,53.8282,53.9129,17433.0
2020-05-12 14:05:00,63.63,63.67,63.49,63.56,32015.0,53.9129,53.9468,53.7943,53.8536,32015.0
2020-05-12 14:10:00,63.57,63.59,63.47,63.48,18779.0,53.8621,53.879,53.7774,53.7858,18779.0
2020-05-12 14:15:00,63.48,63.5,63.38,63.39,20182.0,53.7858,53.8028,53.7011,53.7096,20182.0
2020-05-12 14:20:00,63.4,63.47,63.4,63.47,18151.0,53.7181,53.7774,53.7181,53.7774,18151.0
2020-05-12 14:25:00,63.45,63.52,63.35,63.36,18898.0,53.7604,53.8197,53.6757,53.6842,18898.0
2020-05-12 14:30:00,63.36,63.37,63.16,63.19,61138.0,53.6842,53.6926,53.5147,53.5401,61138.0
2020-05-12 14:35:00,63.19,63.32,63.15,63.24,26727.0,53.5401,53.6503,53.5062,53.5825,26727.0
2020-05-12 14:40:00,63.24,63.24,63.02,63.06,58881.0,53.5825,53.5825,53.3961,53.43,58881.0
2020-05-12 14:45:00,63.07,63.09,62.89,62.89,57922.0,53.4385,53.4554,53.2859,53.2859,57922.0
2020-05-12 14:50:00,62.89,63.12,62.89,63.09,35995.0,53.2859,53.4808,53.2859,53.4554,35995.0
2020-05-12 14:55:00,63.09,63.15,63.06,63.1,25921.0,53.4554,53.5062,53.43,53.4639,25921.0
2020-05-12 15:00:00,63.1,63.13,62.94,62.97,57109.0,53.4639,53.4893,53.3283,53.3537,57109.0
2020-05-12 15:05:00,62.97,63.03,62.91,62.93,43967.0,53.3537,53.4046,53.3029,53.3198,43967.0
2020-05-12 15:10:00,62.92,62.92,62.74,62.78,41544.0,53.3114,53.3114,53.1589,53.1927,41544.0
2020-05-12 15:15:00,62.78,62.85,62.58,62.63,67557.0,53.1927,53.2521,53.0233,53.0657,67557.0
2020-05-12 15:20:00,62.64,62.76,62.63,62.65,65513.0,53.0741,53.1758,53.0657,53.0826,65513.0
2020-05-12 15:25:00,62.66,62.73,62.61,62.63,55616.0,53.0911,53.1504,53.0487,53.0657,55616.0
2020-05-12 15:30:00,62.62,62.75,62.47,62.57,97477.0,53.0572,53.1673,52.9301,53.0148,97477.0
2020-05-12 15:35:00,62.57,62.65,62.46,62.58,60807.0,53.0148,53.0826,52.9216,53.0233,60807.0
2020-05-12 15:40:00,62.57,62.57,62.43,62.48,75313.0,53.0148,53.0148,52.8962,52.9386,75313.0
2020-05-12 15:45:00,62.49,62.54,62.35,62.45,122806.0,52.947,52.9894,52.8284,52.9131,122806.0
2020-05-12 15:50:00,62.44,62.59,62.39,62.54,135159.0,52.9047,53.0318,52.8623,52.9894,135159.0
2020-05-12 15:55:00,62.54,62.69,62.46,62.48,259508.0,52.9894,53.1165,52.9216,52.9386,259508.0
2020-05-13 09:30:00,63.34,63.77,62.98,63.08,200959.0,53.6672,54.0316,53.3622,53.4469,200959.0
2020-05-13 09:35:00,63.08,63.53,62.83,63.53,91538.0,53.4469,53.8282,53.2351,53.8282,91538.0
2020-05-13 09:40:00,63.48,63.71,63.4,63.41,98001.0,53.7858,53.9807,53.7181,53.7265,98001.0
2020-05-13 09:45:00,63.4,63.7,63.23,63.56,121089.0,53.7181,53.9723,53.574,53.8536,121089.0
2020-05-13 09:50:00,63.55,63.71,63.48,63.66,80960.0,53.8452,53.9807,53.7858,53.9384,80960.0
2020-05-13 09:55:00,63.64,63.66,63.43,63.59,97347.0,53.9214,53.9384,53.7435,53.879,97347.0
2020-05-13 10:00:00,63.57,63.7,63.4,63.66,101054.0,53.8621,53.9723,53.7181,53.9384,101054.0
2020-05-13 10:05:00,63.66,63.75,63.55,63.57,54080.0,53.9384,54.0146,53.8452,53.8621,54080.0
2020-05-13 10:10:00,63.58,63.58,63.28,63.33,69085.0,53.8706,53.8706,53.6164,53.6588,69085.0
2020-05-13 10:15:00,63.33,63.65,63.32,63.62,44996.0,53.6588,53.9299,53.6503,53.9045,44996.0
2020-05-13 10:20:00,63.62,63.75,63.57,63.71,64192.0,53.9045,54.0146,53.8621,53.9807,64192.0
2020-05-13 10:25:00,63.72,63.99,63.72,63.94,71703.0,53.9892,54.218,53.9892,54.1756,71703.0
2020-05-13 10:30:00,63.95,64.29,63.95,64.24,94529.0,54.1841,54.4722,54.1841,54.4298,94529.0
2020-05-13 10:35:00,64.25,64.35,64.07,64.15,59404.0,54.4383,54.523,54.2857,54.3535,59404.0
2020-05-13 10:40:00,64.14,64.23,64.06,64.2,51834.0,54.3451,54.4213,54.2773,54.3959,51834.0
2020-05-13 10:45:00,64.2,64.32,64.16,64.22,55948.0,54.3959,54.4976,54.362,54.4128,55948.0
2020-05-13 10:50:00,64.21,64.34,64.08,64.32,64365.0,54.4044,54.5145,54.2942,54.4976,64365.0
2020-05-13 10:55:00,64.32,64.33,64.06,64.12,54415.0,54.4976,54.506,54.2773,54.3281,54415.0
2020-05-13 11:00:00,64.12,64.19,63.95,64.12,52562.0,54.3281,54.3874,54.1841,54.3281,52562.0
2020-05-13 11:05:00,64.12,64.21,64.03,64.12,50498.0,54.3281,54.4044,54.2519,54.3281,50498.0
2020-05-13 11:10:00,64.1,64.26,64.09,64.18,40659.0,54.3112,54.4467,54.3027,54.3789,40659.0
2020-05-13 11:15:00,64.19,64.25,64.04,64.04,37860.0,54.3874,54.4383,54.2603,54.2603,37860.0
2020-05-13 11:20:00,64.03,64.14,63.99,64.13,63406.0,54.2519,54.3451,54.218,54.3366,63406.0
2020-05-13 11:25:00,64.13,64.37,64.1,64.34,96572.0,54.3366,54.5399,54.3112,54.5145,96572.0
2020-05-13 11:30:00,64.34,64.5,64.32,64.44,44941.0,54.5145,54.6501,54.4976,54.5992,44941.0
2020-05-13 11:35:00,64.43,64.48,64.33,64.44,47645.0,54.5908,54.6331,54.506,54.5992,47645.0
2020-05-13 11:40:00,64.43,64.43,64.14,64.16,74870.0,54.5908,54.5908,54.3451,54.362,74870.0
2020-05-13 11:45:00,64.17,64.18,63.77,63.83,79843.0,54.3705,54.3789,54.0316,54.0824,79843.0
2020-05-13 11:50:00,63.85,63.92,63.73,63.75,55943.0,54.0993,54.1587,53.9977,54.0146,55943.0
2020-05-13 11:55:00,63.75,63.82,63.65,63.77,72063.0,54.0146,54.0739,53.9299,54.0316,72063.0
2020-05-13 12:00:00,63.75,63.84,63.6,63.68,80289.0,54.0146,54.0909,53.8875,53.9553,80289.0
2020-05-13 12:05:00,63.69,63.73,63.39,63.42,53396.0,53.9638,53.9977,53.7096,53.735,53396.0
2020-05-13 12:10:00,63.43,63.5,63.29,63.38,84540.0,53.7435,53.8028,53.6249,53.7011,84540.0
2020-05-13 12:15:00,63.35,63.42,62.75,62.82,86584.0,53.6757,53.735,53.1673,53.2266,86584.0
2020-05-13 12:20:00,62.85,62.87,62.57,62.72,77669.0,53.2521,53.269,53.0148,53.1419,77669.0
2020-05-13 12:25:00,62.69,63.03,62.62,62.91,85407.0,53.1165,53.4046,53.0572,53.3029,85407.0
2020-05-13 12:30:00,62.91,63.12,62.89,62.97,74591.0,53.3029,53.4808,53.2859,53.3537,74591.0
2020-05-13 12:35:00,62.96,63.19,62.93,63.14,61706.0,53.3453,53.5401,53.3198,53.4978,61706.0
2020-05-13 12:40:00,63.16,63.28,62.99,63.22,42709.0,53.5147,53.6164,53.3707,53.5656,42709.0
2020-05-13 12:45:00,63.23,63.37,63.11,63.32,34799.0,53.574,53.6926,53.4724,53.6503,34799.0
2020-05-13 12:50:00,63.33,63.51,63.31,63.43,43658.0,53.6588,53.8113,53.6418,53.7435,43658.0
2020-05-13 12:55:00,63.43,63.49,63.31,63.32,26285.0,53.7435,53.7943,53.6418,53.6503,26285.0
2020-05-13 13:00:00,63.32,63.34,63.02,63.03,52057.0,53.6503,53.6672,53.3961,53.4046,52057.0
2020-05-13 13:05:00,63.04,63.08,62.97,63.06,36563.0,53.413,53.4469,53.3537,53.43,36563.0
2020-05-13 13:10:00,63.05,63.25,63.05,63.12,26684.0,53.4215,53.591,53.4215,53.4808,26684.0
2020-05-13 13:15:00,63.13,63.28,63.02,63.02,62417.0,53.4893,53.6164,53.3961,53.3961,62417.0
2020-05-13 13:20:00,63.03,63.19,63.02,63.14,27858.0,53.4046,53.5401,53.3961,53.4978,27858.0
2020-05-13 13:25:00,63.14,63.22,62.98,63.15,26815.0,53.4978,53.5656,53.3622,53.5062,26815.0
2020-05-13 13:30:00,63.14,63.16,63.03,63.1,34666.0,53.4978,53.5147,53.4046,53.4639,34666.0
2020-05-13 13:35:00,63.11,63.18,63.05,63.09,31272.0,53.4724,53.5317,53.4215,53.4554,31272.0
2020-05-13 13:40:00,63.11,63.13,62.93,63.08,28860.0,53.4724,53.4893,53.3198,53.4469,28860.0
2020-05-13 13:45:00,63.06,63.11,62.96,63.1,21184.0,53.43,53.4724,53.3453,53.4639,21184.0
2020-05-13 13:50:00,63.11,63.16,63.03,63.06,17718.0,53.4724,53.5147,53.4046,53.43,17718.0
2020-05-13 13:55:00,63.08,63.16,63.03,63.04,25319.0,53.4469,53.5147,53.4046,53.413,25319.0
2020-05-13 14:00:00,63.03,63.15,62.94,62.95,28445.0,53.4046,53.5062,53.3283,53.3368,28445.0
2020-05-13 14:05:00,62.96,63.12,62.92,63.1,37824.0,53.3453,53.4808,53.3114,53.4639,37824.0
2020-05-13 14:10:00,63.08,63.27,63.05,63.17,23806.0,53.4469,53.6079,53.4215,53.5232,23806.0
2020-05-13 14:15:00,63.16,63.19,62.98,62.99,35232.0,53.5147,53.5401,53.3622,53.3707,35232.0
2020-05-13 14:20:00,62.98,63.13,62.95,62.96,33865.0,53.3622,53.4893,53.3368,53.3453,33865.0
2020-05-13 14:25:00,62.95,62.98,62.86,62.87,32693.0,53.3368,53.3622,53.2605,53.269,32693.0
2020-05-13 14:30:00,62.87,62.91,62.75,62.79,29073.0,53.269,53.3029,53.1673,53.2012,29073.0
2020-05-13 14:35:00,62.8,62.83,62.69,62.81,31130.0,53.2097,53.2351,53.1165,53.2182,31130.0
2020-05-13 14:40:00,62.79,62.8,62.7,62.78,38283.0,53.2012,53.2097,53.125,53.1927,38283.0
2020-05-13 14:45:00,62.78,62.94,62.74,62.9,33428.0,53.1927,53.3283,53.1589,53.2944,33428.0
2020-05-13 14:50:00,62.89,63.01,62.89,62.95,24050.0,53.2859,53.3876,53.2859,53.3368,24050.0
2020-05-13 14:55:00,62.95,63.08,62.93,63.03,54571.0,53.3368,53.4469,53.3198,53.4046,54571.0
2020-05-13 15:00:00,63.04,63.48,63.02,63.47,92897.0,53.413,53.7858,53.3961,53.7774,92897.0
2020-05-13 15:05:00,63.46,63.47,63.27,63.34,58083.0,53.7689,53.7774,53.6079,53.6672,58083.0
2020-05-13 15:10:00,63.36,63.45,63.27,63.36,62216.0,53.6842,53.7604,53.6079,53.6842,62216.0
2020-05-13 15:15:00,63.35,63.39,63.27,63.35,40677.0,53.6757,53.7096,53.6079,53.6757,40677.0
2020-05-13 15:20:00,63.35,63.41,63.1,63.14,68954.0,53.6757,53.7265,53.4639,53.4978,68954.0
2020-05-13 15:25:00,63.15,63.37,63.15,63.32,51041.0,53.5062,53.6926,53.5062,53.6503,51041.0
2020-05-13 15:30:00,63.32,63.43,63.27,63.42,56529.0,53.6503,53.7435,53.6079,53.735,56529.0
2020-05-13 15:35:00,63.41,63.62,63.38,63.58,84356.0,53.7265,53.9045,53.7011,53.8706,84356.0
2020-05-13 15:40:00,63.59,63.87,63.59,63.82,112839.0,53.879,54.1163,53.879,54.0739,112839.0
2020-05-13 15:45:00,63.81,63.99,63.73,63.98,113188.0,54.0655,54.218,53.9977,54.2095,113188.0
2020-05-13 15:50:00,63.96,64.0,63.88,63.92,164505.0,54.1925,54.2264,54.1248,54.1587,164505.0
2020-05-13 15:55:00,63.91,64.0,63.78,63.88,291745.0,54.1502,54.2264,54.04,54.1248,291745.0
2020-05-14 09:30:00,64.17,64.73,64.08,64.71,240632.0,54.3705,54.845,54.2942,54.828,240632.0
2020-05-14 09:35:00,64.75,65.17,64.57,65.03,200164.0,54.8619,55.2178,54.7094,55.0991,200164.0
2020-05-14 09:40:00,65.04,65.61,64.97,65.3,233244.0,55.1076,55.5906,55.0483,55.3279,233244.0
2020-05-14 09:45:00,65.32,65.77,65.29,65.59,213169.0,55.3449,55.7261,55.3194,55.5736,213169.0
2020-05-14 09:50:00,65.59,66.03,65.53,65.89,268569.0,55.5736,55.9464,55.5228,55.8278,268569.0
2020-05-14 09:55:00,65.9,66.19,65.59,66.16,176479.0,55.8363,56.082,55.5736,56.0566,176479.0
2020-05-14 10:00:00,66.15,66.46,66.07,66.39,184186.0,56.0481,56.3108,55.9803,56.2515,184186.0
2020-05-14 10:05:00,66.4,66.78,66.38,66.69,148415.0,56.2599,56.5819,56.243,56.5056,148415.0
2020-05-14 10:10:00,66.69,67.1,66.68,66.93,234616.0,56.5056,56.853,56.4972,56.709,234616.0
2020-05-14 10:15:00,66.94,67.05,66.43,66.44,181228.0,56.7175,56.8107,56.2853,56.2938,181228.0
2020-05-14 10:20:00,66.44,66.61,66.25,66.41,122156.0,56.2938,56.4379,56.1328,56.2684,122156.0
2020-05-14 10:25:00,66.42,66.49,66.07,66.1,126718.0,56.2769,56.3362,55.9803,56.0057,126718.0
2020-05-14 10:30:00,66.11,66.37,66.06,66.28,128069.0,56.0142,56.2345,55.9719,56.1583,128069.0
2020-05-14 10:35:00,66.26,66.41,66.01,66.3,105277.0,56.1413,56.2684,55.9295,56.1752,105277.0
2020-05-14 10:40:00,66.3,66.46,66.06,66.1,117775.0,56.1752,56.3108,55.9719,56.0057,117775.0
2020-05-14 10:45:00,66.13,66.21,65.87,66.01,104837.0,56.0312,56.0989,55.8109,55.9295,104837.0
2020-05-14 10:50:00,66.0,66.0,65.67,65.7,87827.0,55.921,55.921,55.6414,55.6668,87827.0
2020-05-14 10:55:00,65.69,65.81,65.44,65.76,95966.0,55.6584,55.76,55.4465,55.7177,95966.0
2020-05-14 11:00:00,65.76,65.98,65.73,65.93,69430.0,55.7177,55.9041,55.6922,55.8617,69430.0
2020-05-14 11:05:00,65.94,65.95,65.65,65.78,76835.0,55.8702,55.8786,55.6245,55.7346,76835.0
2020-05-14 11:10:00,65.77,66.02,65.75,65.99,45399.0,55.7261,55.938,55.7092,55.9125,45399.0
2020-05-14 11:15:00,65.98,66.18,65.94,66.17,53044.0,55.9041,56.0735,55.8702,56.0651,53044.0
2020-05-14 11:20:00,66.18,66.22,66.01,66.17,62091.0,56.0735,56.1074,55.9295,56.0651,62091.0
2020-05-14 11:25:00,66.17,66.25,65.84,66.09,62974.0,56.0651,56.1328,55.7854,55.9973,62974.0
2020-05-14 11:30:00,66.13,66.34,66.02,66.3,66102.0,56.0312,56.2091,55.938,56.1752,66102.0
2020-05-14 11:35:00,66.31,66.54,66.27,66.34,60282.0,56.1837,56.3785,56.1498,56.2091,60282.0
2020-05-14 11:40:00,66.35,66.72,66.3,66.65,99051.0,56.2176,56.5311,56.1752,56.4718,99051.0
2020-05-14 11:45:00,66.63,66.66,66.5,66.61,53520.0,56.4548,56.4802,56.3447,56.4379,53520.0
2020-05-14 11:50:00,66.6,66.69,66.4,66.66,63114.0,56.4294,56.5056,56.2599,56.4802,63114.0
2020-05-14 11:55:00,66.65,66.65,66.46,66.56,37124.0,56.4718,56.4718,56.3108,56.3955,37124.0
2020-05-14 12:00:00,66.54,66.72,66.53,66.7,60870.0,56.3785,56.5311,56.3701,56.5141,60870.0
2020-05-14 12:05:00,66.69,66.8,66.6,66.62,52018.0,56.5056,56.5988,56.4294,56.4463,52018.0
2020-05-14 12:10:00,66.62,66.8,66.56,66.7,54833.0,56.4463,56.5988,56.3955,56.5141,54833.0
2020-05-14 12:15:00,66.7,66.79,66.66,66.77,35412.0,56.5141,56.5904,56.4802,56.5734,35412.0
2020-05-14 12:20:00,66.77,66.96,66.76,66.93,77353.0,56.5734,56.7344,56.565,56.709,77353.0
2020-05-14 12:25:00,66.93,66.94,66.61,66.69,59935.0,56.709,56.7175,56.4379,56.5056,59935.0
2020-05-14 12:30:00,66.69,66.69,66.56,66.67,38683.0,56.5056,56.5056,56.3955,56.4887,38683.0
2020-05-14 12:35:00,66.67,66.68,66.47,66.48,52536.0,56.4887,56.4972,56.3192,56.3277,52536.0
2020-05-14 12:40:00,66.48,66.53,66.41,66.42,38818.0,56.3277,56.3701,56.2684,56.2769,38818.0
2020-05-14 12:45:00,66.41,66.49,66.22,66.24,48806.0,56.2684,56.3362,56.1074,56.1244,48806.0
2020-05-14 12:50:00,66.26,66.45,66.23,66.45,50248.0,56.1413,56.3023,56.1159,56.3023,50248.0
2020-05-14 12:55:00,66.45,66.54,66.2,66.26,58538.0,56.3023,56.3785,56.0905,56.1413,58538.0
2020-05-14 13:00:00,66.25,66.36,66.08,66.21,47303.0,56.1328,56.226,55.9888,56.0989,47303.0
2020-05-14 13:05:00,66.21,66.33,66.21,66.27,34034.0,56.0989,56.2006,56.0989,56.1498,34034.0
2020-05-14 13:10:00,66.25,66.39,66.21,66.38,28030.0,56.1328,56.2515,56.0989,56.243,28030.0
2020-05-14 13:15:00,66.38,66.4,66.23,66.32,58365.0,56.243,56.2599,56.1159,56.1921,58365.0
2020-05-14 13:20:00,66.31,66.54,66.3,66.53,50548.0,56.1837,56.3785,56.1752,56.3701,50548.0
2020-05-14 13:25:00,66.52,66.59,66.46,66.57,31512.0,56.3616,56.4209,56.3108,56.404,31512.0
2020-05-14 13:30:00,66.56,66.6,66.38,66.45,37211.0,56.3955,56.4294,56.243,56.3023,37211.0
2020-05-14 13:35:00,66.46,66.46,66.32,66.35,35589.0,56.3108,56.3108,56.1921,56.2176,35589.0
2020-05-14 13:40:00,66.35,66.4,66.24,66.3,33417.0,56.2176,56.2599,56.1244,56.1752,33417.0
2020-05-14 13:45:00,66.29,66.34,66.25,66.31,28838.0,56.1667,56.2091,56.1328,56.1837,28838.0
2020-05-14 13:50:00,66.3,66.33,66.22,66.26,32049.0,56.1752,56.2006,56.1074,56.1413,32049.0
2020-05-14 13:55:00,66.25,66.27,66.11,66.13,47734.0,56.1328,56.1498,56.0142,56.0312,47734.0
2020-05-14 14:00:00,66.13,66.19,66.01,66.17,61361.0,56.0312,56.082,55.9295,56.0651,61361.0
2020-05-14 14:05:00,66.16,66.21,66.03,66.12,46579.0,56.0566,56.0989,55.9464,56.0227,46579.0
2020-05-14 14:10:00,66.12,66.2,66.03,66.15,37151.0,56.0227,56.0905,55.9464,56.0481,37151.0
2020-05-14 14:15:00,66.15,66.19,66.05,66.06,35343.0,56.0481,56.082,55.9634,55.9719,35343.0
2020-05-14 14:20:00,66.06,66.17,66.02,66.05,54002.0,55.9719,56.0651,55.938,55.9634,54002.0
2020-05-14 14:25:00,66.05,66.16,66.04,66.08,31990.0,55.9634,56.0566,55.9549,55.9888,31990.0
2020-05-14 14:30:00,66.08,66.16,66.0,66.04,42096.0,55.9888,56.0566,55.921,55.9549,42096.0
2020-05-14 14:35:00,66.04,66.08,65.96,66.03,44822.0,55.9549,55.9888,55.8871,55.9464,44822.0
2020-05-14 14:40:00,66.04,66.12,65.95,66.06,42158.0,55.9549,56.0227,55.8786,55.9719,42158.0
2020-05-14 14:45:00,66.07,66.27,66.06,66.27,59595.0,55.9803,56.1498,55.9719,56.1498,59595.0
2020-05-14 14:50:00,66.24,66.41,66.19,66.37,53889.0,56.1244,56.2684,56.082,56.2345,53889.0
2020-05-14 14:55:00,66.38,66.43,66.29,66.42,47280.0,56.243,56.2853,56.1667,56.2769,47280.0
2020-05-14 15:00:00,66.42,66.64,66.36,66.59,53977.0,56.2769,56.4633,56.226,56.4209,53977.0
2020-05-14 15:05:00,66.59,66.68,66.56,66.61,71281.0,56.4209,56.4972,56.3955,56.4379,71281.0
2020-05-14 15:10:00,66.62,66.73,66.51,66.67,89251.0,56.4463,56.5395,56.3531,56.4887,89251.0
2020-05-14 15:15:00,66.68,66.9,66.68,66.87,61541.0,56.4972,56.6836,56.4972,56.6582,61541.0
2020-05-14 15:20:00,66.87,67.03,66.83,66.96,79140.0,56.6582,56.7937,56.6243,56.7344,79140.0
2020-05-14 15:25:00,66.95,67.0,66.82,66.88,78010.0,56.7259,56.7683,56.6158,56.6666,78010.0
2020-05-14 15:30:00,66.91,66.95,66.82,66.84,77721.0,56.692,56.7259,56.6158,56.6327,77721.0
2020-05-14 15:35:00,66.85,66.86,66.37,66.37,132664.0,56.6412,56.6497,56.2345,56.2345,132664.0
2020-05-14 15:40:00,66.37,66.65,66.35,66.62,120676.0,56.2345,56.4718,56.2176,56.4463,120676.0
2020-05-14 15:45:00,66.63,66.73,66.59,66.69,129014.0,56.4548,56.5395,56.4209,56.5056,129014.0
2020-05-14 15:50:00,66.69,66.72,66.49,66.57,227395.0,56.5056,56.5311,56.3362,56.404,227395.0
2020-05-14 15:55:00,66.59,66.65,66.44,66.63,371432.0,56.4209,56.4718,56.2938,56.4548,371432.0
2020-05-15 09:30:00,67.96,68.36,67.23,67.24,498237.0,57.5817,57.9206,56.9632,56.9717,498237.0
2020-05-15 09:35:00,67.23,67.9,67.12,67.9,165293.0,56.9632,57.5309,56.87,57.5309,165293.0
2020-05-15 09:40:00,67.85,68.0,67.33,67.45,112755.0,57.4885,57.6156,57.0479,57.1496,112755.0
2020-05-15 09:45:00,67.44,67.46,67.0,67.3,124591.0,57.1411,57.1581,56.7683,57.0225,124591.0
2020-05-15 09:50:00,67.3,67.61,67.19,67.57,72751.0,57.0225,57.2851,56.9293,57.2513,72751.0
2020-05-15 09:55:00,67.59,67.76,67.58,67.74,111772.0,57.2682,57.4122,57.2597,57.3953,111772.0
2020-05-15 10:00:00,67.74,67.83,67.02,67.18,134803.0,57.3953,57.4716,56.7852,56.9208,134803.0
2020-05-15 10:05:00,67.17,67.58,67.17,67.53,56802.0,56.9123,57.2597,56.9123,57.2174,56802.0
2020-05-15 10:10:00,67.54,67.69,67.38,67.5,53726.0,57.2258,57.3529,57.0903,57.1919,53726.0
2020-05-15 10:15:00,67.52,67.85,67.51,67.68,78902.0,57.2089,57.4885,57.2004,57.3445,78902.0
2020-05-15 10:20:00,67.7,67.81,67.62,67.64,52140.0,57.3614,57.4546,57.2936,57.3106,52140.0
2020-05-15 10:25:00,67.64,67.76,67.57,67.66,38031.0,57.3106,57.4122,57.2513,57.3275,38031.0
2020-05-15 10:30:00,67.67,67.74,67.54,67.64,55094.0,57.336,57.3953,57.2258,57.3106,55094.0
2020-05-15 10:35:00,67.66,67.92,67.64,67.92,97945.0,57.3275,57.5478,57.3106,57.5478,97945.0
2020-05-15 10:40:00,67.92,68.03,67.81,67.82,144375.0,57.5478,57.641,57.4546,57.4631,144375.0
2020-05-15 10:45:00,67.83,67.87,67.56,67.72,92996.0,57.4716,57.5054,57.2428,57.3783,92996.0
2020-05-15 10:50:00,67.71,67.83,67.65,67.7,71560.0,57.3699,57.4716,57.319,57.3614,71560.0
2020-05-15 10:55:00,67.7,67.95,67.6,67.9,87185.0,57.3614,57.5732,57.2767,57.5309,87185.0
2020-05-15 11:00:00,67.92,68.09,67.76,68.06,99650.0,57.5478,57.6918,57.4122,57.6664,99650.0
2020-05-15 11:05:00,68.07,68.15,67.81,67.89,89024.0,57.6749,57.7427,57.4546,57.5224,89024.0
2020-05-15 11:10:00,67.9,67.95,67.71,67.87,41443.0,57.5309,57.5732,57.3699,57.5054,41443.0
2020-05-15 11:15:00,67.85,67.94,67.7,67.7,98849.0,57.4885,57.5648,57.3614,57.3614,98849.0
2020-05-15 11:20:00,67.7,67.83,67.61,67.77,85865.0,57.3614,57.4716,57.2851,57.4207,85865.0
2020-05-15 11:25:00,67.79,67.83,67.6,67.64,46475.0,57.4377,57.4716,57.2767,57.3106,46475.0
2020-05-15 11:30:00,67.64,67.87,67.63,67.73,56103.0,57.3106,57.5054,57.3021,57.3868,56103.0
2020-05-15 11:35:00,67.74,67.94,67.71,67.89,45373.0,57.3953,57.5648,57.3699,57.5224,45373.0
2020-05-15 11:40:00,67.89,68.04,67.88,67.99,43051.0,57.5224,57.6495,57.5139,57.6071,43051.0
2020-05-15 11:45:00,67.98,68.13,67.97,68.11,67869.0,57.5986,57.7257,57.5902,57.7088,67869.0
2020-05-15 11:50:00,68.11,68.26,68.1,68.11,65750.0,57.7088,57.8359,57.7003,57.7088,65750.0
2020-05-15 11:55:00,68.12,68.4,68.09,68.4,68304.0,57.7173,57.9545,57.6918,57.9545,68304.0
2020-05-15 12:00:00,68.37,68.47,68.26,68.32,110148.0,57.9291,58.0138,57.8359,57.8867,110148.0
2020-05-15 12:05:00,68.3,68.43,68.24,68.41,71996.0,57.8698,57.9799,57.8189,57.963,71996.0
2020-05-15 12:10:00,68.41,68.42,68.2,68.26,48959.0,57.963,57.9715,57.785,57.8359,48959.0
2020-05-15 12:15:00,68.26,68.36,68.17,68.26,36420.0,57.8359,57.9206,57.7596,57.8359,36420.0
2020-05-15 12:20:00,68.28,68.36,68.2,68.25,40598.0,57.8528,57.9206,57.785,57.8274,40598.0
2020-05-15 12:25:00,68.26,68.3,68.11,68.14,47883.0,57.8359,57.8698,57.7088,57.7342,47883.0
2020-05-15 12:30:00,68.13,68.27,68.04,68.26,47616.0,57.7257,57.8444,57.6495,57.8359,47616.0
2020-05-15 12:35:00,68.27,68.28,68.19,68.28,36238.0,57.8444,57.8528,57.7766,57.8528,36238.0
2020-05-15 12:40:00,68.27,68.36,68.12,68.13,35741.0,57.8444,57.9206,57.7173,57.7257,35741.0
2020-05-15 12:45:00,68.13,68.14,68.04,68.07,40872.0,57.7257,57.7342,57.6495,57.6749,40872.0
2020-05-15 12:50:00,68.06,68.12,67.98,68.11,52917.0,57.6664,57.7173,57.5986,57.7088,52917.0
2020-05-15 12:55:00,68.09,68.11,67.93,68.1,34179.0,57.6918,57.7088,57.5563,57.7003,34179.0
2020-05-15 13:00:00,68.09,68.19,68.07,68.18,38393.0,57.6918,57.7766,57.6749,57.7681,38393.0
2020-05-15 13:05:00,68.18,68.22,68.12,68.17,43693.0,57.7681,57.802,57.7173,57.7596,43693.0
2020-05-15 13:10:00,68.18,68.19,68.04,68.11,41323.0,57.7681,57.7766,57.6495,57.7088,41323.0
2020-05-15 13:15:00,68.11,68.27,68.1,68.21,38828.0,57.7088,57.8444,57.7003,57.7935,38828.0
2020-05-15 13:20:00,68.2,68.24,68.04,68.13,60020.0,57.785,57.8189,57.6495,57.7257,60020.0
2020-05-15 13:25:00,68.14,68.21,68.11,68.17,32679.0,57.7342,57.7935,57.7088,57.7596,32679.0
2020-05-15 13:30:00,68.17,68.17,67.94,67.95,70816.0,57.7596,57.7596,57.5648,57.5732,70816.0
2020-05-15 13:35:00,67.94,68.06,67.93,67.97,54682.0,57.5648,57.6664,57.5563,57.5902,54682.0
2020-05-15 13:40:00,67.96,68.18,67.95,68.17,43397.0,57.5817,57.7681,57.5732,57.7596,43397.0
2020-05-15 13:45:00,68.17,68.22,68.12,68.16,48466.0,57.7596,57.802,57.7173,57.7512,48466.0
2020-05-15 13:50:00,68.14,68.24,68.08,68.08,34522.0,57.7342,57.8189,57.6834,57.6834,34522.0
2020-05-15 13:55:00,68.1,68.11,68.0,68.01,41857.0,57.7003,57.7088,57.6156,57.6241,41857.0
2020-05-15 14:00:00,68.02,68.11,67.99,67.99,37161.0,57.6325,57.7088,57.6071,57.6071,37161.0
2020-05-15 14:05:00,68.01,68.01,67.72,67.73,87026.0,57.6241,57.6241,57.3783,57.3868,87026.0
2020-05-15 14:10:00,67.74,67.85,67.67,67.69,46264.0,57.3953,57.4885,57.336,57.3529,46264.0
2020-05-15 14:15:00,67.69,67.78,67.63,67.75,52665.0,57.3529,57.4292,57.3021,57.4038,52665.0
2020-05-15 14:20:00,67.74,67.74,67.55,67.63,73350.0,57.3953,57.3953,57.2343,57.3021,73350.0
2020-05-15 14:25:00,67.62,67.66,67.56,67.6,41339.0,57.2936,57.3275,57.2428,57.2767,41339.0
2020-05-15 14:30:00,67.59,67.65,67.47,67.52,86219.0,57.2682,57.319,57.1665,57.2089,86219.0
2020-05-15 14:35:00,67.51,67.53,67.25,67.28,75983.0,57.2004,57.2174,56.9801,57.0055,75983.0
2020-05-15 14:40:00,67.29,67.37,67.11,67.24,58108.0,57.014,57.0818,56.8615,56.9717,58108.0
2020-05-15 14:45:00,67.24,67.36,67.22,67.32,51480.0,56.9717,57.0733,56.9547,57.0394,51480.0
2020-05-15 14:50:00,67.33,67.48,67.33,67.47,23072.0,57.0479,57.175,57.0479,57.1665,23072.0
2020-05-15 14:55:00,67.47,67.52,67.41,67.44,40348.0,57.1665,57.2089,57.1157,57.1411,40348.0
2020-05-15 15:00:00,67.45,67.67,67.42,67.61,33610.0,57.1496,57.336,57.1242,57.2851,33610.0
2020-05-15 15:05:00,67.62,67.72,67.61,67.71,39039.0,57.2936,57.3783,57.2851,57.3699,39039.0
2020-05-15 15:10:00,67.7,67.75,67.63,67.72,35812.0,57.3614,57.4038,57.3021,57.3783,35812.0
2020-05-15 15:15:00,67.71,67.75,67.63,67.75,54403.0,57.3699,57.4038,57.3021,57.4038,54403.0
2020-05-15 15:20:00,67.75,67.86,67.73,67.83,51143.0,57.4038,57.497,57.3868,57.4716,51143.0
2020-05-15 15:25:00,67.83,67.95,67.81,67.91,56209.0,57.4716,57.5732,57.4546,57.5393,56209.0
2020-05-15 15:30:00,67.91,67.99,67.85,67.87,56003.0,57.5393,57.6071,57.4885,57.5054,56003.0
2020-05-15 15:35:00,67.86,67.89,67.66,67.69,70872.0,57.497,57.5224,57.3275,57.3529,70872.0
2020-05-15 15:40:00,67.7,67.81,67.68,67.8,70867.0,57.3614,57.4546,57.3445,57.4461,70867.0
2020-05-15 15:45:00,67.81,67.82,67.71,67.75,81560.0,57.4546,57.4631,57.3699,57.4038,81560.0
2020-05-15 15:50:00,67.74,67.98,67.64,67.96,162768.0,57.3953,57.5986,57.3106,57.5817,162768.0
2020-05-15 15:55:00,67.96,67.96,67.84,67.92,258339.0,57.5817,57.5817,57.48,57.5478,258339.0
2020-05-18 09:30:00,68.14,68.77,68.03,68.16,440803.0,57.7342,58.268,57.641,57.7512,440803.0
2020-05-18 09:35:00,68.17,68.65,68.14,68.34,153286.0,57.7596,58.1663,57.7342,57.9037,153286.0
2020-05-18 09:40:00,68.34,68.42,68.01,68.21,185944.0,57.9037,57.9715,57.6241,57.7935,185944.0
2020-05-18 09:45:00,68.22,68.31,67.82,67.98,318500.0,57.802,57.8782,57.4631,57.5986,318500.0
2020-05-18 09:50:00,68.0,68.02,67.4,67.62,200093.0,57.6156,57.6325,57.1072,57.2936,200093.0
2020-05-18 09:55:00,67.61,68.14,67.61,68.02,163368.0,57.2851,57.7342,57.2851,57.6325,163368.0
2020-05-18 10:00:00,68.04,68.11,67.84,68.02,102190.0,57.6495,57.7088,57.48,57.6325,102190.0
2020-05-18 10:05:00,68.03,68.24,67.98,68.06,69314.0,57.641,57.8189,57.5986,57.6664,69314.0
2020-05-18 10:10:00,68.04,68.15,67.95,68.11,80016.0,57.6495,57.7427,57.5732,57.7088,80016.0
2020-05-18 10:15:00,68.08,68.27,67.95,68.22,104228.0,57.6834,57.8444,57.5732,57.802,104228.0
2020-05-18 10:20:00,68.23,68.23,67.94,68.15,87934.0,57.8105,57.8105,57.5648,57.7427,87934.0
2020-05-18 10:25:00,68.13,68.13,67.91,68.02,72850.0,57.7257,57.7257,57.5393,57.6325,72850.0
2020-05-18 10:30:00,68.03,68.07,67.76,67.94,80136.0,57.641,57.6749,57.4122,57.5648,80136.0
2020-05-18 10:35:00,67.94,67.98,67.83,67.88,39927.0,57.5648,57.5986,57.4716,57.5139,39927.0
2020-05-18 10:40:00,67.88,67.93,67.68,67.76,54131.0,57.5139,57.5563,57.3445,57.4122,54131.0
2020-05-18 10:45:00,67.77,67.8,67.5,67.52,46029.0,57.4207,57.4461,57.1919,57.2089,46029.0
2020-05-18 10:50:00,67.51,67.53,67.34,67.4,59237.0,57.2004,57.2174,57.0564,57.1072,59237.0
2020-05-18 10:55:00,67.41,67.49,67.31,67.48,75109.0,57.1157,57.1835,57.031,57.175,75109.0
2020-05-18 11:00:00,67.49,67.5,67.26,67.27,52904.0,57.1835,57.1919,56.9886,56.9971,52904.0
2020-05-18 11:05:00,67.26,67.27,66.91,66.94,123097.0,56.9886,56.9971,56.692,56.7175,123097.0
2020-05-18 11:10:00,66.92,67.01,66.76,66.81,63521.0,56.7005,56.7768,56.565,56.6073,63521.0
2020-05-18 11:15:00,66.81,66.81,66.22,66.29,153917.0,56.6073,56.6073,56.1074,56.1667,153917.0
2020-05-18 11:20:00,66.29,66.4,66.14,66.22,93555.0,56.1667,56.2599,56.0396,56.1074,93555.0
2020-05-18 11:25:00,66.22,66.26,65.97,66.02,135585.0,56.1074,56.1413,55.8956,55.938,135585.0
2020-05-18 11:30:00,66.03,66.5,66.0,66.42,78123.0,55.9464,56.3447,55.921,56.2769,78123.0
2020-05-18 11:35:00,66.42,66.5,66.3,66.5,66589.0,56.2769,56.3447,56.1752,56.3447,66589.0
2020-05-18 11:40:00,66.49,66.62,66.46,66.58,52658.0,56.3362,56.4463,56.3108,56.4124,52658.0
2020-05-18 11:45:00,66.61,66.75,66.58,66.69,48261.0,56.4379,56.5565,56.4124,56.5056,48261.0
2020-05-18 11:50:00,66.7,66.71,66.58,66.67,49492.0,56.5141,56.5226,56.4124,56.4887,49492.0
2020-05-18 11:55:00,66.64,66.69,66.55,66.66,35065.0,56.4633,56.5056,56.387,56.4802,35065.0
2020-05-18 12:00:00,66.67,66.79,66.66,66.7,49928.0,56.4887,56.5904,56.4802,56.5141,49928.0
2020-05-18 12:05:00,66.71,66.76,66.58,66.64,36852.0,56.5226,56.565,56.4124,56.4633,36852.0
2020-05-18 12:10:00,66.64,66.7,66.58,66.66,49231.0,56.4633,56.5141,56.4124,56.4802,49231.0
2020-05-18 12:15:00,66.66,66.73,66.54,66.55,47554.0,56.4802,56.5395,56.3785,56.387,47554.0
2020-05-18 12:20:00,66.57,66.61,66.48,66.57,37832.0,56.404,56.4379,56.3277,56.404,37832.0
2020-05-18 12:25:00,66.58,66.59,66.38,66.4,92312.0,56.4124,56.4209,56.243,56.2599,92312.0
2020-05-18 12:30:00,66.4,66.53,66.36,66.48,47039.0,56.2599,56.3701,56.226,56.3277,47039.0
2020-05-18 12:35:00,66.48,66.55,66.31,66.32,45476.0,56.3277,56.387,56.1837,56.1921,45476.0
2020-05-18 12:40:00,66.34,66.41,66.24,66.26,57426.0,56.2091,56.2684,56.1244,56.1413,57426.0
2020-05-18 12:45:00,66.26,66.32,66.22,66.27,72179.0,56.1413,56.1921,56.1074,56.1498,72179.0
2020-05-18 12:50:00,66.27,66.31,66.22,66.31,52879.0,56.1498,56.1837,56.1074,56.1837,52879.0
2020-05-18 12:55:00,66.32,66.34,66.25,66.28,39613.0,56.1921,56.2091,56.1328,56.1583,39613.0
2020-05-18 13:00:00,66.28,66.37,66.26,66.32,38072.0,56.1583,56.2345,56.1413,56.1921,38072.0
2020-05-18 13:05:00,66.33,66.34,66.22,66.28,24431.0,56.2006,56.2091,56.1074,56.1583,24431.0
2020-05-18 13:10:00,66.28,66.29,66.1,66.12,81087.0,56.1583,56.1667,56.0057,56.0227,81087.0
2020-05-18 13:15:00,66.12,66.15,66.02,66.09,49125.0,56.0227,56.0481,55.938,55.9973,49125.0
2020-05-18 13:20:00,66.09,66.16,66.06,66.06,32195.0,55.9973,56.0566,55.9719,55.9719,32195.0
2020-05-18 13:25:00,66.07,66.12,66.05,66.07,50621.0,55.9803,56.0227,55.9634,55.9803,50621.0
2020-05-18 13:30:00,66.07,66.1,65.97,66.05,51718.0,55.9803,56.0057,55.8956,55.9634,51718.0
2020-05-18 13:35:00,66.05,66.1,65.99,66.03,46964.0,55.9634,56.0057,55.9125,55.9464,46964.0
2020-05-18 13:40:00,66.01,66.05,65.88,65.91,39868.0,55.9295,55.9634,55.8193,55.8448,39868.0
2020-05-18 13:45:00,65.91,65.99,65.88,65.97,41094.0,55.8448,55.9125,55.8193,55.8956,41094.0
2020-05-18 13:50:00,65.98,66.09,65.97,66.05,46239.0,55.9041,55.9973,55.8956,55.9634,46239.0
2020-05-18 13:55:00,66.04,66.15,66.01,66.13,41790.0,55.9549,56.0481,55.9295,56.0312,41790.0
2020-05-18 14:00:00,66.13,66.35,66.1,66.33,68444.0,56.0312,56.2176,56.0057,56.2006,68444.0
2020-05-18 14:05:00,66.33,66.65,66.32,66.65,64519.0,56.2006,56.4718,56.1921,56.4718,64519.0
2020-05-18 14:10:00,66.65,66.77,66.61,66.74,61020.0,56.4718,56.5734,56.4379,56.548,61020.0
2020-05-18 14:15:00,66.73,66.91,66.66,66.81,80624.0,56.5395,56.692,56.4802,56.6073,80624.0
2020-05-18 14:20:00,66.81,66.91,66.67,66.72,62499.0,56.6073,56.692,56.4887,56.5311,62499.0
2020-05-18 14:25:00,66.72,66.74,66.55,66.58,43355.0,56.5311,56.548,56.387,56.4124,43355.0
2020-05-18 14:30:00,66.58,66.67,66.54,66.65,61198.0,56.4124,56.4887,56.3785,56.4718,61198.0
2020-05-18 14:35:00,66.63,66.67,66.55,66.67,29147.0,56.4548,56.4887,56.387,56.4887,29147.0
2020-05-18 14:40:00,66.66,66.81,66.61,66.78,41997.0,56.4802,56.6073,56.4379,56.5819,41997.0
2020-05-18 14:45:00,66.77,66.78,66.61,66.71,59813.0,56.5734,56.5819,56.4379,56.5226,59813.0
2020-05-18 14:50:00,66.71,66.75,66.61,66.66,70234.0,56.5226,56.5565,56.4379,56.4802,70234.0
2020-05-18 14:55:00,66.69,66.71,66.62,66.65,39337.0,56.5056,56.5226,56.4463,56.4718,39337.0
2020-05-18 15:00:00,66.65,66.76,66.64,66.72,39639.0,56.4718,56.565,56.4633,56.5311,39639.0
2020-05-18 15:05:00,66.72,66.75,66.62,66.62,42045.0,56.5311,56.5565,56.4463,56.4463,42045.0
2020-05-18 15:10:00,66.61,66.64,66.38,66.48,61635.0,56.4379,56.4633,56.243,56.3277,61635.0
2020-05-18 15:15:00,66.48,66.6,66.48,66.58,41387.0,56.3277,56.4294,56.3277,56.4124,41387.0
2020-05-18 15:20:00,66.58,66.66,66.53,66.64,43343.0,56.4124,56.4802,56.3701,56.4633,43343.0
2020-05-18 15:25:00,66.63,66.63,66.53,66.55,51400.0,56.4548,56.4548,56.3701,56.387,51400.0
2020-05-18 15:30:00,66.56,66.65,66.49,66.53,66646.0,56.3955,56.4718,56.3362,56.3701,66646.0
2020-05-18 15:35:00,66.53,66.68,66.53,66.66,65554.0,56.3701,56.4972,56.3701,56.4802,65554.0
2020-05-18 15:40:00,66.68,66.74,66.61,66.67,97653.0,56.4972,56.548,56.4379,56.4887,97653.0
2020-05-18 15:45:00,66.68,66.69,66.54,66.56,105453.0,56.4972,56.5056,56.3785,56.3955,105453.0
2020-05-18 15:50:00,66.57,66.59,66.28,66.41,186596.0,56.404,56.4209,56.1583,56.2684,186596.0
2020-05-18 15:55:00,66.41,66.44,66.25,66.26,342249.0,56.2684,56.2938,56.1328,56.1413,342249.0
2020-05-19 09:30:00,66.62,66.75,66.35,66.64,313445.0,56.4463,56.5565,56.2176,56.4633,313445.0
2020-05-19 09:35:00,66.67,67.6,66.66,67.6,175685.0,56.4887,57.2767,56.4802,57.2767,175685.0
2020-05-19 09:40:00,67.59,68.29,67.52,67.89,179980.0,57.2682,57.8613,57.2089,57.5224,179980.0
2020-05-19 09:45:00,67.9,68.33,67.77,68.23,185316.0,57.5309,57.8952,57.4207,57.8105,185316.0
2020-05-19 09:50:00,68.26,68.53,67.92,68.09,150096.0,57.8359,58.0647,57.5478,57.6918,150096.0
2020-05-19 09:55:00,68.1,68.34,68.1,68.2,94214.0,57.7003,57.9037,57.7003,57.785,94214.0
2020-05-19 10:00:00,68.2,68.23,67.81,67.86,95124.0,57.785,57.8105,57.4546,57.497,95124.0
2020-05-19 10:05:00,67.85,68.14,67.78,68.13,101839.0,57.4885,57.7342,57.4292,57.7257,101839.0
2020-05-19 10:10:00,68.14,68.51,68.13,68.4,85778.0,57.7342,58.0477,57.7257,57.9545,85778.0
2020-05-19 10:15:00,68.4,68.58,68.24,68.46,80566.0,57.9545,58.107,57.8189,58.0053,80566.0
2020-05-19 10:20:00,68.48,68.62,68.43,68.61,63352.0,58.0223,58.1409,57.9799,58.1324,63352.0
2020-05-19 10:25:00,68.6,68.81,68.55,68.7,79273.0,58.124,58.3019,58.0816,58.2087,79273.0
2020-05-19 10:30:00,68.71,68.97,68.51,68.97,75561.0,58.2172,58.4375,58.0477,58.4375,75561.0
2020-05-19 10:35:00,68.97,69.14,68.74,68.81,101385.0,58.4375,58.5815,58.2426,58.3019,101385.0
2020-05-19 10:40:00,68.8,69.04,68.77,68.86,51295.0,58.2934,58.4968,58.268,58.3443,51295.0
2020-05-19 10:45:00,68.87,69.03,68.72,68.78,75234.0,58.3527,58.4883,58.2256,58.2765,75234.0
2020-05-19 10:50:00,68.8,68.87,68.56,68.66,43986.0,58.2934,58.3527,58.0901,58.1748,43986.0
2020-05-19 10:55:00,68.67,68.96,68.63,68.81,65931.0,58.1833,58.429,58.1494,58.3019,65931.0
2020-05-19 11:00:00,68.79,68.79,68.16,68.18,75795.0,58.2849,58.2849,57.7512,57.7681,75795.0
2020-05-19 11:05:00,68.18,68.29,68.04,68.19,64621.0,57.7681,57.8613,57.6495,57.7766,64621.0
2020-05-19 11:10:00,68.19,68.4,68.19,68.3,38697.0,57.7766,57.9545,57.7766,57.8698,38697.0
2020-05-19 11:15:00,68.28,68.36,67.85,67.95,62435.0,57.8528,57.9206,57.4885,57.5732,62435.0
2020-05-19 11:20:00,67.97,68.07,67.88,68.0,58836.0,57.5902,57.6749,57.5139,57.6156,58836.0
2020-05-19 11:25:00,67.99,68.0,67.67,67.79,78825.0,57.6071,57.6156,57.336,57.4377,78825.0
2020-05-19 11:30:00,67.79,67.8,67.38,67.5,58172.0,57.4377,57.4461,57.0903,57.1919,58172.0
2020-05-19 11:35:00,67.49,67.54,67.3,67.44,39577.0,57.1835,57.2258,57.0225,57.1411,39577.0
2020-05-19 11:40:00,67.48,67.68,67.46,67.62,55409.0,57.175,57.3445,57.1581,57.2936,55409.0
2020-05-19 11:45:00,67.63,67.78,67.61,67.73,34627.0,57.3021,57.4292,57.2851,57.3868,34627.0
2020-05-19 11:50:00,67.74,67.87,67.7,67.86,48913.0,57.3953,57.5054,57.3614,57.497,48913.0
2020-05-19 11:55:00,67.87,67.95,67.81,67.83,35880.0,57.5054,57.5732,57.4546,57.4716,35880.0
2020-05-19 12:00:00,67.83,67.85,67.6,67.7,48981.0,57.4716,57.4885,57.2767,57.3614,48981.0
2020-05-19 12:05:00,67.69,67.7,67.57,67.68,27798.0,57.3529,57.3614,57.2513,57.3445,27798.0
2020-05-19 12:10:00,67.66,67.69,67.57,67.65,25927.0,57.3275,57.3529,57.2513,57.319,25927.0
2020-05-19 12:15:00,67.64,67.65,67.52,67.59,47959.0,57.3106,57.319,57.2089,57.2682,47959.0
2020-05-19 12:20:00,67.58,67.85,67.57,67.79,51648.0,57.2597,57.4885,57.2513,57.4377,51648.0
2020-05-19 12:25:00,67.81,67.99,67.8,67.97,51776.0,57.4546,57.6071,57.4461,57.5902,51776.0
2020-05-19 12:30:00,67.98,68.08,67.94,68.05,101015.0,57.5986,57.6834,57.5648,57.658,101015.0
2020-05-19 12:35:00,68.04,68.04,67.9,67.98,40655.0,57.6495,57.6495,57.5309,57.5986,40655.0
2020-05-19 12:40:00,67.97,68.09,67.88,68.05,34530.0,57.5902,57.6918,57.5139,57.658,34530.0
2020-05-19 12:45:00,68.04,68.05,67.88,67.97,26122.0,57.6495,57.658,57.5139,57.5902,26122.0
2020-05-19 12:50:00,67.98,68.17,67.97,68.15,43749.0,57.5986,57.7596,57.5902,57.7427,43749.0
2020-05-19 12:55:00,68.15,68.16,67.92,67.96,39429.0,57.7427,57.7512,57.5478,57.5817,39429.0
2020-05-19 13:00:00,67.93,67.96,67.85,67.9,35761.0,57.5563,57.5817,57.4885,57.5309,35761.0
2020-05-19 13:05:00,67.9,67.95,67.82,67.88,52961.0,57.5309,57.5732,57.4631,57.5139,52961.0
2020-05-19 13:10:00,67.88,67.96,67.83,67.86,37429.0,57.5139,57.5817,57.4716,57.497,37429.0
2020-05-19 13:15:00,67.87,67.94,67.83,67.88,24898.0,57.5054,57.5648,57.4716,57.5139,24898.0
2020-05-19 13:20:00,67.88,67.91,67.84,67.85,31750.0,57.5139,57.5393,57.48,57.4885,31750.0
2020-05-19 13:25:00,67.85,67.92,67.82,67.84,52728.0,57.4885,57.5478,57.4631,57.48,52728.0
2020-05-19 13:30:00,67.84,67.85,67.72,67.78,50872.0,57.48,57.4885,57.3783,57.4292,50872.0
2020-05-19 13:35:00,67.77,67.92,67.77,67.79,45013.0,57.4207,57.5478,57.4207,57.4377,45013.0
2020-05-19 13:40:00,67.78,67.78,67.6,67.65,52335.0,57.4292,57.4292,57.2767,57.319,52335.0
2020-05-19 13:45:00,67.65,67.79,67.64,67.78,46406.0,57.319,57.4377,57.3106,57.4292,46406.0
2020-05-19 13:50:00,67.78,67.88,67.71,67.72,56073.0,57.4292,57.5139,57.3699,57.3783,56073.0
2020-05-19 13:55:00,67.71,67.9,67.68,67.85,44014.0,57.3699,57.5309,57.3445,57.4885,44014.0
2020-05-19 14:00:00,67.85,67.9,67.8,67.81,45980.0,57.4885,57.5309,57.4461,57.4546,45980.0
2020-05-19 14:05:00,67.81,67.89,67.78,67.78,40809.0,57.4546,57.5224,57.4292,57.4292,40809.0
2020-05-19 14:10:00,67.78,67.85,67.71,67.78,37778.0,57.4292,57.4885,57.3699,57.4292,37778.0
2020-05-19 14:15:00,67.78,67.83,67.71,67.74,50694.0,57.4292,57.4716,57.3699,57.3953,50694.0
2020-05-19 14:20:00,67.74,67.88,67.74,67.88,30530.0,57.3953,57.5139,57.3953,57.5139,30530.0
2020-05-19 14:25:00,67.88,67.99,67.85,67.95,44396.0,57.5139,57.6071,57.4885,57.5732,44396.0
2020-05-19 14:30:00,67.95,67.97,67.83,67.9,48904.0,57.5732,57.5902,57.4716,57.5309,48904.0
2020-05-19 14:35:00,67.91,67.96,67.82,67.83,31883.0,57.5393,57.5817,57.4631,57.4716,31883.0
2020-05-19 14:40:00,67.84,67.9,67.76,67.78,73728.0,57.48,57.5309,57.4122,57.4292,73728.0
2020-05-19 14:45:00,67.77,67.87,67.76,67.76,46509.0,57.4207,57.5054,57.4122,57.4122,46509.0
2020-05-19 14:50:00,67.76,67.83,67.69,67.76,109044.0,57.4122,57.4716,57.3529,57.4122,109044.0
2020-05-19 14:55:00,67.75,67.77,67.43,67.45,82246.0,57.4038,57.4207,57.1326,57.1496,82246.0
2020-05-19 15:00:00,67.46,67.62,67.34,67.62,88301.0,57.1581,57.2936,57.0564,57.2936,88301.0
2020-05-19 15:05:00,67.63,67.72,67.6,67.67,61306.0,57.3021,57.3783,57.2767,57.336,61306.0
2020-05-19 15:10:00,67.67,67.71,67.45,67.47,63210.0,57.336,57.3699,57.1496,57.1665,63210.0
2020-05-19 15:15:00,67.48,67.48,67.22,67.24,87744.0,57.175,57.175,56.9547,56.9717,87744.0
2020-05-19 15:20:00,67.25,67.35,67.17,67.31,93551.0,56.9801,57.0649,56.9123,57.031,93551.0
2020-05-19 15:25:00,67.34,67.35,67.21,67.26,66681.0,57.0564,57.0649,56.9462,56.9886,66681.0
2020-05-19 15:30:00,67.26,67.59,67.21,67.49,112861.0,56.9886,57.2682,56.9462,57.1835,112861.0
2020-05-19 15:35:00,67.48,67.53,67.34,67.42,69739.0,57.175,57.2174,57.0564,57.1242,69739.0
2020-05-19 15:40:00,67.42,67.5,67.31,67.32,65262.0,57.1242,57.1919,57.031,57.0394,65262.0
2020-05-19 15:45:00,67.3,67.44,67.24,67.29,90176.0,57.0225,57.1411,56.9717,57.014,90176.0
2020-05-19 15:50:00,67.28,67.34,67.0,67.1,199851.0,57.0055,57.0564,56.7683,56.853,199851.0
2020-05-19 15:55:00,67.1,67.45,67.09,67.39,295201.0,56.853,57.1496,56.8446,57.0987,295201.0
2020-05-20 09:30:00,67.38,67.55,67.06,67.17,300298.0,57.0903,57.2343,56.8191,56.9123,300298.0
2020-05-20 09:35:00,67.15,67.72,67.08,67.16,174351.0,56.8954,57.3783,56.8361,56.9039,174351.0
2020-05-20 09:40:00,67.16,67.16,66.83,67.06,119685.0,56.9039,56.9039,56.6243,56.8191,119685.0
2020-05-20 09:45:00,67.06,67.49,67.06,67.45,75397.0,56.8191,57.1835,56.8191,57.1496,75397.0
2020-05-20 09:50:00,67.46,67.75,67.45,67.57,132548.0,57.1581,57.4038,57.1496,57.2513,132548.0
2020-05-20 09:55:00,67.57,67.72,67.45,67.56,137981.0,57.2513,57.3783,57.1496,57.2428,137981.0
2020-05-20 10:00:00,67.57,67.71,67.37,67.52,120287.0,57.2513,57.3699,57.0818,57.2089,120287.0
2020-05-20 10:05:00,67.52,67.58,67.11,67.29,117580.0,57.2089,57.2597,56.8615,57.014,117580.0
2020-05-20 10:10:00,67.3,67.49,67.29,67.32,65955.0,57.0225,57.1835,57.014,57.0394,65955.0
2020-05-20 10:15:00,67.32,67.58,67.2,67.54,99293.0,57.0394,57.2597,56.9378,57.2258,99293.0
2020-05-20 10:20:00,67.52,67.63,67.27,67.42,79925.0,57.2089,57.3021,56.9971,57.1242,79925.0
2020-05-20 10:25:00,67.41,67.61,67.37,67.56,85921.0,57.1157,57.2851,57.0818,57.2428,85921.0
2020-05-20 10:30:00,67.51,67.57,67.15,67.15,75614.0,57.2004,57.2513,56.8954,56.8954,75614.0
2020-05-20 10:35:00,67.15,67.2,66.97,67.08,76516.0,56.8954,56.9378,56.7429,56.8361,76516.0
2020-05-20 10:40:00,67.03,67.09,66.74,66.83,95182.0,56.7937,56.8446,56.548,56.6243,95182.0
2020-05-20 10:45:00,66.84,66.88,66.56,66.61,100068.0,56.6327,56.6666,56.3955,56.4379,100068.0
2020-05-20 10:50:00,66.6,66.8,66.54,66.8,111934.0,56.4294,56.5988,56.3785,56.5988,111934.0
2020-05-20 10:55:00,66.79,66.94,66.78,66.94,61378.0,56.5904,56.7175,56.5819,56.7175,61378.0
2020-05-20 11:00:00,66.93,67.5,66.79,67.33,122683.0,56.709,57.1919,56.5904,57.0479,122683.0
2020-05-20 11:05:00,67.34,67.48,67.2,67.26,109669.0,57.0564,57.175,56.9378,56.9886,109669.0
2020-05-20 11:10:00,67.27,67.33,67.15,67.24,58359.0,56.9971,57.0479,56.8954,56.9717,58359.0
2020-05-20 11:15:00,67.23,67.38,67.08,67.2,66701.0,56.9632,57.0903,56.8361,56.9378,66701.0
2020-05-20 11:20:00,67.2,67.32,67.1,67.32,79861.0,56.9378,57.0394,56.853,57.0394,79861.0
2020-05-20 11:25:00,67.32,67.41,67.21,67.34,45168.0,57.0394,57.1157,56.9462,57.0564,45168.0
2020-05-20 11:30:00,67.34,67.39,67.17,67.18,74494.0,57.0564,57.0987,56.9123,56.9208,74494.0
2020-05-20 11:35:00,67.17,67.19,67.03,67.06,51286.0,56.9123,56.9293,56.7937,56.8191,51286.0
2020-05-20 11:40:00,67.06,67.13,66.96,67.05,87473.0,56.8191,56.8784,56.7344,56.8107,87473.0
2020-05-20 11:45:00,67.06,67.07,66.85,66.9,40070.0,56.8191,56.8276,56.6412,56.6836,40070.0
2020-05-20 11:50:00,66.91,66.91,66.73,66.75,50738.0,56.692,56.692,56.5395,56.5565,50738.0
2020-05-20 11:55:00,66.76,66.78,66.63,66.71,32431.0,56.565,56.5819,56.4548,56.5226,32431.0
2020-05-20 12:00:00,66.71,66.92,66.66,66.71,47749.0,56.5226,56.7005,56.4802,56.5226,47749.0
2020-05-20 12:05:00,66.72,66.77,66.62,66.66,33913.0,56.5311,56.5734,56.4463,56.4802,33913.0
2020-05-20 12:10:00,66.66,66.84,66.66,66.8,44348.0,56.4802,56.6327,56.4802,56.5988,44348.0
2020-05-20 12:15:00,66.8,66.81,66.56,66.56,36301.0,56.5988,56.6073,56.3955,56.3955,36301.0
2020-05-20 12:20:00,66.56,66.6,66.43,66.51,48954.0,56.3955,56.4294,56.2853,56.3531,48954.0
2020-05-20 12:25:00,66.53,66.53,66.38,66.49,52159.0,56.3701,56.3701,56.243,56.3362,52159.0
2020-05-20 12:30:00,66.49,66.57,66.41,66.45,22550.0,56.3362,56.404,56.2684,56.3023,22550.0
2020-05-20 12:35:00,66.46,66.54,66.34,66.41,27646.0,56.3108,56.3785,56.2091,56.2684,27646.0
2020-05-20 12:40:00,66.41,66.45,66.28,66.35,40330.0,56.2684,56.3023,56.1583,56.2176,40330.0
2020-05-20 12:45:00,66.35,66.37,66.3,66.36,46797.0,56.2176,56.2345,56.1752,56.226,46797.0
2020-05-20 12:50:00,66.36,66.44,66.27,66.38,48327.0,56.226,56.2938,56.1498,56.243,48327.0
2020-05-20 12:55:00,66.39,66.48,66.34,66.46,35639.0,56.2515,56.3277,56.2091,56.3108,35639.0
2020-05-20 13:00:00,66.45,66.63,66.41,66.61,54096.0,56.3023,56.4548,56.2684,56.4379,54096.0
2020-05-20 13:05:00,66.61,66.64,66.52,66.53,30517.0,56.4379,56.4633,56.3616,56.3701,30517.0
2020-05-20 13:10:00,66.53,66.55,66.39,66.45,49046.0,56.3701,56.387,56.2515,56.3023,49046.0
2020-05-20 13:15:00,66.44,66.46,66.35,66.36,32271.0,56.2938,56.3108,56.2176,56.226,32271.0
2020-05-20 13:20:00,66.36,66.36,66.19,66.26,68873.0,56.226,56.226,56.082,56.1413,68873.0
2020-05-20 13:25:00,66.25,66.29,66.17,66.24,44883.0,56.1328,56.1667,56.0651,56.1244,44883.0
2020-05-20 13:30:00,66.23,66.35,66.18,66.3,50434.0,56.1159,56.2176,56.0735,56.1752,50434.0
2020-05-20 13:35:00,66.31,66.31,66.07,66.17,59232.0,56.1837,56.1837,55.9803,56.0651,59232.0
2020-05-20 13:40:00,66.18,66.2,66.11,66.12,46664.0,56.0735,56.0905,56.0142,56.0227,46664.0
2020-05-20 13:45:00,66.11,66.28,66.1,66.28,54069.0,56.0142,56.1583,56.0057,56.1583,54069.0
2020-05-20 13:50:00,66.28,66.35,66.13,66.13,45493.0,56.1583,56.2176,56.0312,56.0312,45493.0
2020-05-20 13:55:00,66.13,66.19,66.01,66.04,47067.0,56.0312,56.082,55.9295,55.9549,47067.0
2020-05-20 14:00:00,66.04,66.26,65.93,66.24,73175.0,55.9549,56.1413,55.8617,56.1244,73175.0
2020-05-20 14:05:00,66.25,66.39,66.15,66.2,48727.0,56.1328,56.2515,56.0481,56.0905,48727.0
2020-05-20 14:10:00,66.21,66.54,66.21,66.44,57554.0,56.0989,56.3785,56.0989,56.2938,57554.0
2020-05-20 14:15:00,66.45,66.49,66.19,66.26,103347.0,56.3023,56.3362,56.082,56.1413,103347.0
2020-05-20 14:20:00,66.27,66.29,66.03,66.09,113931.0,56.1498,56.1667,55.9464,55.9973,113931.0
2020-05-20 14:25:00,66.09,66.25,66.04,66.1,56251.0,55.9973,56.1328,55.9549,56.0057,56251.0
2020-05-20 14:30:00,66.09,66.1,65.71,65.89,150725.0,55.9973,56.0057,55.6753,55.8278,150725.0
2020-05-20 14:35:00,65.87,65.92,65.67,65.7,70964.0,55.8109,55.8532,55.6414,55.6668,70964.0
2020-05-20 14:40:00,65.7,65.72,65.51,65.68,81384.0,55.6668,55.6838,55.5058,55.6499,81384.0
2020-05-20 14:45:00,65.71,65.84,65.65,65.72,93639.0,55.6753,55.7854,55.6245,55.6838,93639.0
2020-05-20 14:50:00,65.72,65.9,65.72,65.89,74175.0,55.6838,55.8363,55.6838,55.8278,74175.0
2020-05-20 14:55:00,65.89,66.13,65.88,66.1,67558.0,55.8278,56.0312,55.8193,56.0057,67558.0
2020-05-20 15:00:00,66.09,66.12,66.0,66.05,55375.0,55.9973,56.0227,55.921,55.9634,55375.0
2020-05-20 15:05:00,66.05,66.06,65.86,65.86,53175.0,55.9634,55.9719,55.8024,55.8024,53175.0
2020-05-20 15:10:00,65.86,65.86,65.74,65.81,51221.0,55.8024,55.8024,55.7007,55.76,51221.0
2020-05-20 15:15:00,65.81,65.96,65.79,65.81,40330.0,55.76,55.8871,55.7431,55.76,40330.0
2020-05-20 15:20:00,65.81,65.91,65.76,65.83,49748.0,55.76,55.8448,55.7177,55.777,49748.0
2020-05-20 15:25:00,65.83,65.92,65.76,65.92,45653.0,55.777,55.8532,55.7177,55.8532,45653.0
2020-05-20 15:30:00,65.91,66.12,65.89,65.98,63970.0,55.8448,56.0227,55.8278,55.9041,63970.0
2020-05-20 15:35:00,65.97,66.03,65.9,65.94,55246.0,55.8956,55.9464,55.8363,55.8702,55246.0
2020-05-20 15:40:00,65.93,66.05,65.87,66.0,81454.0,55.8617,55.9634,55.8109,55.921,81454.0
2020-05-20 15:45:00,65.99,66.0,65.8,65.88,78485.0,55.9125,55.921,55.7516,55.8193,78485.0
2020-05-20 15:50:00,65.87,65.88,65.66,65.67,160703.0,55.8109,55.8193,55.6329,55.6414,160703.0
2020-05-20 15:55:00,65.67,65.75,65.6,65.74,264703.0,55.6414,55.7092,55.5821,55.7007,264703.0
2020-05-21 09:30:00,65.0,65.04,63.92,64.0,330006.0,55.0737,55.1076,54.1587,54.2264,330006.0
2020-05-21 09:35:00,63.96,64.71,63.89,64.64,151193.0,54.1925,54.828,54.1332,54.7687,151193.0
2020-05-21 09:40:00,64.64,64.69,64.01,64.01,85566.0,54.7687,54.8111,54.2349,54.2349,85566.0
2020-05-21 09:45:00,64.02,64.11,63.68,63.87,154190.0,54.2434,54.3196,53.9553,54.1163,154190.0
2020-05-21 09:50:00,63.8,64.08,63.76,64.03,118135.0,54.057,54.2942,54.0231,54.2519,118135.0
2020-05-21 09:55:00,64.04,64.07,63.69,63.99,141986.0,54.2603,54.2857,53.9638,54.218,141986.0
2020-05-21 10:00:00,63.91,63.92,63.27,63.37,128428.0,54.1502,54.1587,53.6079,53.6926,128428.0
2020-05-21 10:05:00,63.35,63.57,63.22,63.29,111819.0,53.6757,53.8621,53.5656,53.6249,111819.0
2020-05-21 10:10:00,63.28,63.31,62.89,63.01,176614.0,53.6164,53.6418,53.2859,53.3876,176614.0
2020-05-21 10:15:00,63.01,63.01,62.54,62.65,217111.0,53.3876,53.3876,52.9894,53.0826,217111.0
2020-05-21 10:20:00,62.65,62.91,62.37,62.88,182236.0,53.0826,53.3029,52.8454,53.2775,182236.0
2020-05-21 10:25:00,62.88,63.13,62.86,63.03,115279.0,53.2775,53.4893,53.2605,53.4046,115279.0
2020-05-21 10:30:00,63.04,63.1,62.74,62.74,160076.0,53.413,53.4639,53.1589,53.1589,160076.0
2020-05-21 10:35:00,62.72,62.81,62.52,62.65,137243.0,53.1419,53.2182,52.9725,53.0826,137243.0
2020-05-21 10:40:00,62.66,62.7,62.33,62.52,96132.0,53.0911,53.125,52.8115,52.9725,96132.0
2020-05-21 10:45:00,62.51,62.64,62.29,62.56,140141.0,52.964,53.0741,52.7776,53.0063,140141.0
2020-05-21 10:50:00,62.56,62.63,62.4,62.56,72501.0,53.0063,53.0657,52.8708,53.0063,72501.0
2020-05-21 10:55:00,62.55,62.65,62.46,62.47,64267.0,52.9979,53.0826,52.9216,52.9301,64267.0
2020-05-21 11:00:00,62.47,62.76,62.33,62.65,73436.0,52.9301,53.1758,52.8115,53.0826,73436.0
2020-05-21 11:05:00,62.65,63.06,62.57,63.06,55055.0,53.0826,53.43,53.0148,53.43,55055.0
2020-05-21 11:10:00,63.06,63.28,63.02,63.19,81005.0,53.43,53.6164,53.3961,53.5401,81005.0
2020-05-21 11:15:00,63.21,63.22,63.02,63.13,57651.0,53.5571,53.5656,53.3961,53.4893,57651.0
2020-05-21 11:20:00,63.13,63.21,63.0,63.07,55631.0,53.4893,53.5571,53.3791,53.4385,55631.0
2020-05-21 11:25:00,63.07,63.1,62.83,62.92,76232.0,53.4385,53.4639,53.2351,53.3114,76232.0
2020-05-21 11:30:00,62.94,63.14,62.81,63.11,67878.0,53.3283,53.4978,53.2182,53.4724,67878.0
2020-05-21 11:35:00,63.11,63.25,63.09,63.18,66995.0,53.4724,53.591,53.4554,53.5317,66995.0
2020-05-21 11:40:00,63.18,63.32,63.1,63.1,56744.0,53.5317,53.6503,53.4639,53.4639,56744.0
2020-05-21 11:45:00,63.09,63.24,63.07,63.23,57591.0,53.4554,53.5825,53.4385,53.574,57591.0
2020-05-21 11:50:00,63.23,63.27,63.01,63.04,56633.0,53.574,53.6079,53.3876,53.413,56633.0
2020-05-21 11:55:00,63.02,63.32,63.01,63.32,78748.0,53.3961,53.6503,53.3876,53.6503,78748.0
2020-05-21 12:00:00,63.32,63.64,63.27,63.6,69483.0,53.6503,53.9214,53.6079,53.8875,69483.0
2020-05-21 12:05:00,63.59,63.8,63.53,63.55,60758.0,53.879,54.057,53.8282,53.8452,60758.0
2020-05-21 12:10:00,63.56,63.61,63.43,63.56,43877.0,53.8536,53.896,53.7435,53.8536,43877.0
2020-05-21 12:15:00,63.55,63.6,63.35,63.56,50449.0,53.8452,53.8875,53.6757,53.8536,50449.0
2020-05-21 12:20:00,63.54,63.56,63.36,63.41,34391.0,53.8367,53.8536,53.6842,53.7265,34391.0
2020-05-21 12:25:00,63.41,63.61,63.41,63.58,37729.0,53.7265,53.896,53.7265,53.8706,37729.0
2020-05-21 12:30:00,63.57,63.73,63.48,63.62,33578.0,53.8621,53.9977,53.7858,53.9045,33578.0
2020-05-21 12:35:00,63.62,63.64,63.47,63.51,27767.0,53.9045,53.9214,53.7774,53.8113,27767.0
2020-05-21 12:40:00,63.51,63.61,63.38,63.4,26430.0,53.8113,53.896,53.7011,53.7181,26430.0
2020-05-21 12:45:00,63.38,63.47,63.33,63.45,39643.0,53.7011,53.7774,53.6588,53.7604,39643.0
2020-05-21 12:50:00,63.44,63.51,63.4,63.41,34424.0,53.752,53.8113,53.7181,53.7265,34424.0
2020-05-21 12:55:00,63.39,63.39,63.26,63.29,34985.0,53.7096,53.7096,53.5994,53.6249,34985.0
2020-05-21 13:00:00,63.31,63.43,63.15,63.37,56119.0,53.6418,53.7435,53.5062,53.6926,56119.0
2020-05-21 13:05:00,63.35,63.35,63.27,63.3,29036.0,53.6757,53.6757,53.6079,53.6333,29036.0
2020-05-21 13:10:00,63.31,63.38,63.18,63.2,28458.0,53.6418,53.7011,53.5317,53.5486,28458.0
2020-05-21 13:15:00,63.2,63.3,63.07,63.18,33654.0,53.5486,53.6333,53.4385,53.5317,33654.0
2020-05-21 13:20:00,63.16,63.16,62.95,63.06,42141.0,53.5147,53.5147,53.3368,53.43,42141.0
2020-05-21 13:25:00,63.06,63.12,62.91,62.97,28258.0,53.43,53.4808,53.3029,53.3537,28258.0
2020-05-21 13:30:00,62.97,63.02,62.87,62.9,50921.0,53.3537,53.3961,53.269,53.2944,50921.0
2020-05-21 13:35:00,62.9,63.05,62.88,63.03,34735.0,53.2944,53.4215,53.2775,53.4046,34735.0
2020-05-21 13:40:00,63.03,63.13,63.01,63.11,37234.0,53.4046,53.4893,53.3876,53.4724,37234.0
2020-05-21 13:45:00,63.11,63.11,62.94,63.07,23214.0,53.4724,53.4724,53.3283,53.4385,23214.0
2020-05-21 13:50:00,63.08,63.13,62.92,62.96,52622.0,53.4469,53.4893,53.3114,53.3453,52622.0
2020-05-21 13:55:00,62.95,63.13,62.94,63.04,45965.0,53.3368,53.4893,53.3283,53.413,45965.0
2020-05-21 14:00:00,63.06,63.27,63.05,63.21,22728.0,53.43,53.6079,53.4215,53.5571,22728.0
2020-05-21 14:05:00,63.19,63.26,63.15,63.23,29100.0,53.5401,53.5994,53.5062,53.574,29100.0
2020-05-21 14:10:00,63.22,63.37,63.2,63.35,29737.0,53.5656,53.6926,53.5486,53.6757,29737.0
2020-05-21 14:15:00,63.36,63.46,63.28,63.43,39708.0,53.6842,53.7689,53.6164,53.7435,39708.0
2020-05-21 14:20:00,63.42,63.47,63.38,63.39,30527.0,53.735,53.7774,53.7011,53.7096,30527.0
2020-05-21 14:25:00,63.4,63.42,63.35,63.4,28454.0,53.7181,53.735,53.6757,53.7181,28454.0
2020-05-21 14:30:00,63.39,63.5,63.35,63.49,27970.0,53.7096,53.8028,53.6757,53.7943,27970.0
2020-05-21 14:35:00,63.48,63.48,63.31,63.4,35961.0,53.7858,53.7858,53.6418,53.7181,35961.0
2020-05-21 14:40:00,63.4,63.45,63.31,63.44,34154.0,53.7181,53.7604,53.6418,53.752,34154.0
2020-05-21 14:45:00,63.44,63.49,63.25,63.37,48945.0,53.752,53.7943,53.591,53.6926,48945.0
2020-05-21 14:50:00,63.36,63.59,63.3,63.53,48468.0,53.6842,53.879,53.6333,53.8282,48468.0
2020-05-21 14:55:00,63.52,63.61,63.46,63.52,33367.0,53.8197,53.896,53.7689,53.8197,33367.0
2020-05-21 15:00:00,63.52,63.63,63.42,63.49,63508.0,53.8197,53.9129,53.735,53.7943,63508.0
2020-05-21 15:05:00,63.48,63.56,63.35,63.48,52002.0,53.7858,53.8536,53.6757,53.7858,52002.0
2020-05-21 15:10:00,63.47,63.54,63.39,63.5,45616.0,53.7774,53.8367,53.7096,53.8028,45616.0
2020-05-21 15:15:00,63.48,63.51,63.37,63.41,44107.0,53.7858,53.8113,53.6926,53.7265,44107.0
2020-05-21 15:20:00,63.41,63.51,63.36,63.48,53371.0,53.7265,53.8113,53.6842,53.7858,53371.0
2020-05-21 15:25:00,63.48,63.62,63.48,63.56,45495.0,53.7858,53.9045,53.7858,53.8536,45495.0
2020-05-21 15:30:00,63.56,63.61,63.45,63.55,89723.0,53.8536,53.896,53.7604,53.8452,89723.0
2020-05-21 15:35:00,63.55,63.57,63.42,63.49,57164.0,53.8452,53.8621,53.735,53.7943,57164.0
2020-05-21 15:40:00,63.48,63.53,63.32,63.53,79476.0,53.7858,53.8282,53.6503,53.8282,79476.0
2020-05-21 15:45:00,63.53,63.61,63.41,63.56,91835.0,53.8282,53.896,53.7265,53.8536,91835.0
2020-05-21 15:50:00,63.59,63.62,63.38,63.42,151522.0,53.879,53.9045,53.7011,53.735,151522.0
2020-05-21 15:55:00,63.42,63.54,63.4,63.49,244590.0,53.735,53.8367,53.7181,53.7943,244590.0
2020-05-22 09:30:00,64.34,64.36,63.85,63.95,209225.0,54.5145,54.5315,54.0993,54.1841,209225.0
2020-05-22 09:35:00,63.87,64.04,63.58,63.96,112867.0,54.1163,54.2603,53.8706,54.1925,112867.0
2020-05-22 09:40:00,63.95,64.38,63.94,64.31,91379.0,54.1841,54.5484,54.1756,54.4891,91379.0
2020-05-22 09:45:00,64.34,64.35,64.06,64.24,78307.0,54.5145,54.523,54.2773,54.4298,78307.0
2020-05-22 09:50:00,64.28,64.98,64.28,64.73,150841.0,54.4637,55.0568,54.4637,54.845,150841.0
2020-05-22 09:55:00,64.71,64.72,64.35,64.38,68167.0,54.828,54.8365,54.523,54.5484,68167.0
2020-05-22 10:00:00,64.43,64.48,64.1,64.29,61276.0,54.5908,54.6331,54.3112,54.4722,61276.0
2020-05-22 10:05:00,64.29,64.61,64.29,64.42,61361.0,54.4722,54.7433,54.4722,54.5823,61361.0
2020-05-22 10:10:00,64.4,64.41,64.2,64.31,55105.0,54.5654,54.5738,54.3959,54.4891,55105.0
2020-05-22 10:15:00,64.3,64.33,63.91,63.92,65324.0,54.4806,54.506,54.1502,54.1587,65324.0
2020-05-22 10:20:00,63.92,63.93,63.69,63.69,49148.0,54.1587,54.1671,53.9638,53.9638,49148.0
2020-05-22 10:25:00,63.69,63.8,63.44,63.56,82491.0,53.9638,54.057,53.752,53.8536,82491.0
2020-05-22 10:30:00,63.57,63.66,63.33,63.64,73046.0,53.8621,53.9384,53.6588,53.9214,73046.0
2020-05-22 10:35:00,63.65,63.81,63.46,63.46,51099.0,53.9299,54.0655,53.7689,53.7689,51099.0
2020-05-22 10:40:00,63.47,63.62,63.42,63.48,26267.0,53.7774,53.9045,53.735,53.7858,26267.0
2020-05-22 10:45:00,63.49,63.69,63.49,63.57,45395.0,53.7943,53.9638,53.7943,53.8621,45395.0
2020-05-22 10:50:00,63.55,63.82,63.52,63.68,34783.0,53.8452,54.0739,53.8197,53.9553,34783.0
2020-05-22 10:55:00,63.68,63.72,63.42,63.45,27473.0,53.9553,53.9892,53.735,53.7604,27473.0
2020-05-22 11:00:00,63.44,63.73,63.35,63.69,43229.0,53.752,53.9977,53.6757,53.9638,43229.0
2020-05-22 11:05:00,63.7,63.7,63.36,63.39,43727.0,53.9723,53.9723,53.6842,53.7096,43727.0
2020-05-22 11:10:00,63.37,63.53,63.27,63.42,40790.0,53.6926,53.8282,53.6079,53.735,40790.0
2020-05-22 11:15:00,63.43,63.43,63.16,63.27,51030.0,53.7435,53.7435,53.5147,53.6079,51030.0
2020-05-22 11:20:00,63.27,63.36,63.15,63.19,36511.0,53.6079,53.6842,53.5062,53.5401,36511.0
2020-05-22 11:25:00,63.2,63.49,63.2,63.47,36378.0,53.5486,53.7943,53.5486,53.7774,36378.0
2020-05-22 11:30:00,63.49,63.61,63.42,63.48,36779.0,53.7943,53.896,53.735,53.7858,36779.0
2020-05-22 11:35:00,63.47,63.53,63.3,63.32,77650.0,53.7774,53.8282,53.6333,53.6503,77650.0
2020-05-22 11:40:00,63.33,63.53,63.28,63.4,50141.0,53.6588,53.8282,53.6164,53.7181,50141.0
2020-05-22 11:45:00,63.41,63.47,63.23,63.23,24437.0,53.7265,53.7774,53.574,53.574,24437.0
2020-05-22 11:50:00,63.24,63.26,63.09,63.2,36518.0,53.5825,53.5994,53.4554,53.5486,36518.0
2020-05-22 11:55:00,63.2,63.2,62.96,62.96,41096.0,53.5486,53.5486,53.3453,53.3453,41096.0
2020-05-22 12:00:00,62.97,63.15,62.97,63.04,31687.0,53.3537,53.5062,53.3537,53.413,31687.0
2020-05-22 12:05:00,63.05,63.17,63.0,63.15,28083.0,53.4215,53.5232,53.3791,53.5062,28083.0
2020-05-22 12:10:00,63.14,63.18,63.11,63.17,20213.0,53.4978,53.5317,53.4724,53.5232,20213.0
2020-05-22 12:15:00,63.16,63.16,63.07,63.14,18587.0,53.5147,53.5147,53.4385,53.4978,18587.0
2020-05-22 12:20:00,63.14,63.22,63.09,63.09,22314.0,53.4978,53.5656,53.4554,53.4554,22314.0
2020-05-22 12:25:00,63.09,63.15,63.01,63.1,25417.0,53.4554,53.5062,53.3876,53.4639,25417.0
2020-05-22 12:30:00,63.1,63.11,63.02,63.05,21860.0,53.4639,53.4724,53.3961,53.4215,21860.0
2020-05-22 12:35:00,63.05,63.12,62.95,62.96,34582.0,53.4215,53.4808,53.3368,53.3453,34582.0
2020-05-22 12:40:00,62.97,63.16,62.94,63.12,18256.0,53.3537,53.5147,53.3283,53.4808,18256.0
2020-05-22 12:45:00,63.11,63.11,62.96,63.0,31666.0,53.4724,53.4724,53.3453,53.3791,31666.0
2020-05-22 12:50:00,63.0,63.08,62.96,62.99,18309.0,53.3791,53.4469,53.3453,53.3707,18309.0
2020-05-22 12:55:00,62.99,63.08,62.97,62.97,19684.0,53.3707,53.4469,53.3537,53.3537,19684.0
2020-05-22 13:00:00,62.96,63.07,62.95,63.02,21493.0,53.3453,53.4385,53.3368,53.3961,21493.0
2020-05-22 13:05:00,63.01,63.01,62.86,62.87,35654.0,53.3876,53.3876,53.2605,53.269,35654.0
2020-05-22 13:10:00,62.88,63.05,62.87,63.01,26072.0,53.2775,53.4215,53.269,53.3876,26072.0
2020-05-22 13:15:00,63.01,63.08,62.95,62.97,20408.0,53.3876,53.4469,53.3368,53.3537,20408.0
2020-05-22 13:20:00,62.98,63.03,62.92,62.93,19548.0,53.3622,53.4046,53.3114,53.3198,19548.0
2020-05-22 13:25:00,62.92,62.98,62.9,62.96,24949.0,53.3114,53.3622,53.2944,53.3453,24949.0
2020-05-22 13:30:00,62.95,63.04,62.91,63.02,27021.0,53.3368,53.413,53.3029,53.3961,27021.0
2020-05-22 13:35:00,63.0,63.0,62.87,62.89,11722.0,53.3791,53.3791,53.269,53.2859,11722.0
2020-05-22 13:40:00,62.89,62.91,62.83,62.85,31311.0,53.2859,53.3029,53.2351,53.2521,31311.0
2020-05-22 13:45:00,62.84,62.92,62.8,62.8,20429.0,53.2436,53.3114,53.2097,53.2097,20429.0
2020-05-22 13:50:00,62.79,62.96,62.79,62.96,28429.0,53.2012,53.3453,53.2012,53.3453,28429.0
2020-05-22 13:55:00,62.94,62.95,62.82,62.84,20596.0,53.3283,53.3368,53.2266,53.2436,20596.0
2020-05-22 14:00:00,62.84,62.9,62.81,62.81,29978.0,53.2436,53.2944,53.2182,53.2182,29978.0
2020-05-22 14:05:00,62.82,62.95,62.78,62.94,31981.0,53.2266,53.3368,53.1927,53.3283,31981.0
2020-05-22 14:10:00,62.94,62.94,62.86,62.9,19610.0,53.3283,53.3283,53.2605,53.2944,19610.0
2020-05-22 14:15:00,62.9,62.98,62.86,62.92,27776.0,53.2944,53.3622,53.2605,53.3114,27776.0
2020-05-22 14:20:00,62.93,63.1,62.92,63.07,33137.0,53.3198,53.4639,53.3114,53.4385,33137.0
2020-05-22 14:25:00,63.08,63.16,63.06,63.13,23714.0,53.4469,53.5147,53.43,53.4893,23714.0
2020-05-22 14:30:00,63.15,63.33,63.14,63.33,37976.0,53.5062,53.6588,53.4978,53.6588,37976.0
2020-05-22 14:35:00,63.32,63.32,63.12,63.18,24172.0,53.6503,53.6503,53.4808,53.5317,24172.0
2020-05-22 14:40:00,63.19,63.26,63.18,63.21,26117.0,53.5401,53.5994,53.5317,53.5571,26117.0
2020-05-22 14:45:00,63.21,63.25,63.11,63.11,22781.0,53.5571,53.591,53.4724,53.4724,22781.0
2020-05-22 14:50:00,63.1,63.22,63.07,63.19,25694.0,53.4639,53.5656,53.4385,53.5401,25694.0
2020-05-22 14:55:00,63.2,63.24,63.13,63.22,23895.0,53.5486,53.5825,53.4893,53.5656,23895.0
2020-05-22 15:00:00,63.23,63.26,63.18,63.21,25325.0,53.574,53.5994,53.5317,53.5571,25325.0
2020-05-22 15:05:00,63.2,63.2,63.08,63.08,28301.0,53.5486,53.5486,53.4469,53.4469,28301.0
2020-05-22 15:10:00,63.08,63.2,63.07,63.11,28601.0,53.4469,53.5486,53.4385,53.4724,28601.0
2020-05-22 15:15:00,63.1,63.14,63.01,63.01,30733.0,53.4639,53.4978,53.3876,53.3876,30733.0
2020-05-22 15:20:00,63.01,63.03,62.9,63.0,36949.0,53.3876,53.4046,53.2944,53.3791,36949.0
2020-05-22 15:25:00,63.0,63.02,62.91,62.96,30996.0,53.3791,53.3961,53.3029,53.3453,30996.0
2020-05-22 15:30:00,62.95,62.96,62.88,62.96,44658.0,53.3368,53.3453,53.2775,53.3453,44658.0
2020-05-22 15:35:00,62.96,63.13,62.91,63.12,60325.0,53.3453,53.4893,53.3029,53.4808,60325.0
2020-05-22 15:40:00,63.12,63.17,63.05,63.1,61808.0,53.4808,53.5232,53.4215,53.4639,61808.0
2020-05-22 15:45:00,63.1,63.24,63.07,63.2,59569.0,53.4639,53.5825,53.4385,53.5486,59569.0
2020-05-22 15:50:00,63.2,63.23,63.01,63.02,85430.0,53.5486,53.574,53.3876,53.3961,85430.0
2020-05-22 15:55:00,63.02,63.09,62.91,63.03,204991.0,53.3961,53.4554,53.3029,53.4046,204991.0
2020-05-26 09:30:00,61.73,61.75,61.01,61.32,481238.0,52.3031,52.32,51.693,51.9557,481238.0
2020-05-26 09:35:00,61.23,61.23,60.59,60.77,316355.0,51.8794,51.8794,51.3372,51.4897,316355.0
2020-05-26 09:40:00,60.77,61.43,60.73,61.38,129345.0,51.4897,52.0489,51.4558,52.0065,129345.0
2020-05-26 09:45:00,61.39,61.67,61.27,61.67,134433.0,52.015,52.2523,51.9133,52.2523,134433.0
2020-05-26 09:50:00,61.68,61.68,61.28,61.28,101283.0,52.2607,52.2607,51.9218,51.9218,101283.0
2020-05-26 09:55:00,61.27,61.41,60.53,60.53,209765.0,51.9133,52.032,51.2863,51.2863,209765.0
2020-05-26 10:00:00,60.54,60.64,59.81,60.02,299540.0,51.2948,51.3795,50.6763,50.8542,299540.0
2020-05-26 10:05:00,60.0,60.56,59.93,60.55,218686.0,50.8373,51.3118,50.778,51.3033,218686.0
2020-05-26 10:10:00,60.55,61.02,60.5,60.56,183126.0,51.3033,51.7015,51.2609,51.3118,183126.0
2020-05-26 10:15:00,60.56,60.77,60.38,60.62,96893.0,51.3118,51.4897,51.1593,51.3626,96893.0
2020-05-26 10:20:00,60.64,60.86,60.52,60.82,111026.0,51.3795,51.566,51.2779,51.5321,111026.0
2020-05-26 10:25:00,60.83,61.07,60.8,60.86,131090.0,51.5405,51.7439,51.5151,51.566,131090.0
2020-05-26 10:30:00,60.84,60.84,60.67,60.79,127496.0,51.549,51.549,51.405,51.5066,127496.0
2020-05-26 10:35:00,60.79,61.02,60.73,61.02,93590.0,51.5066,51.7015,51.4558,51.7015,93590.0
2020-05-26 10:40:00,61.02,61.11,60.92,60.94,100078.0,51.7015,51.7778,51.6168,51.6337,100078.0
2020-05-26 10:45:00,60.94,61.21,60.86,61.06,91657.0,51.6337,51.8625,51.566,51.7354,91657.0
2020-05-26 10:50:00,61.04,61.25,60.83,60.93,101830.0,51.7185,51.8964,51.5405,51.6253,101830.0
2020-05-26 10:55:00,60.9,60.9,60.5,60.54,118511.0,51.5998,51.5998,51.2609,51.2948,118511.0
2020-05-26 11:00:00,60.55,60.73,60.5,60.55,77688.0,51.3033,51.4558,51.2609,51.3033,77688.0
2020-05-26 11:05:00,60.55,60.66,60.46,60.63,111935.0,51.3033,51.3965,51.227,51.3711,111935.0
2020-05-26 11:10:00,60.62,60.87,60.6,60.83,69022.0,51.3626,51.5744,51.3457,51.5405,69022.0
2020-05-26 11:15:00,60.84,61.0,60.82,60.93,63670.0,51.549,51.6846,51.5321,51.6253,63670.0
2020-05-26 11:20:00,60.91,61.15,60.91,61.06,110579.0,51.6083,51.8117,51.6083,51.7354,110579.0
2020-05-26 11:25:00,61.03,61.07,60.89,60.91,128559.0,51.71,51.7439,51.5914,51.6083,128559.0
2020-05-26 11:30:00,60.91,60.92,60.74,60.75,128924.0,51.6083,51.6168,51.4643,51.4728,128924.0
2020-05-26 11:35:00,60.75,60.91,60.7,60.84,91297.0,51.4728,51.6083,51.4304,51.549,91297.0
2020-05-26 11:40:00,60.84,60.87,60.62,60.72,58769.0,51.549,51.5744,51.3626,51.4473,58769.0
2020-05-26 11:45:00,60.73,60.84,60.63,60.84,38751.0,51.4558,51.549,51.3711,51.549,38751.0
2020-05-26 11:50:00,60.83,60.98,60.8,60.98,46376.0,51.5405,51.6676,51.5151,51.6676,46376.0
2020-05-26 11:55:00,60.98,61.09,60.92,61.03,76039.0,51.6676,51.7608,51.6168,51.71,76039.0
2020-05-26 12:00:00,61.04,61.18,60.99,61.01,56481.0,51.7185,51.8371,51.6761,51.693,56481.0
2020-05-26 12:05:00,61.01,61.03,60.69,60.71,85022.0,51.693,51.71,51.4219,51.4389,85022.0
2020-05-26 12:10:00,60.71,60.74,60.52,60.57,78396.0,51.4389,51.4643,51.2779,51.3202,78396.0
2020-05-26 12:15:00,60.58,60.63,60.48,60.49,82253.0,51.3287,51.3711,51.244,51.2525,82253.0
2020-05-26 12:20:00,60.49,60.6,60.48,60.53,43850.0,51.2525,51.3457,51.244,51.2863,43850.0
2020-05-26 12:25:00,60.54,60.55,60.35,60.42,60111.0,51.2948,51.3033,51.1338,51.1931,60111.0
2020-05-26 12:30:00,60.42,60.5,60.28,60.36,54375.0,51.1931,51.2609,51.0745,51.1423,54375.0
2020-05-26 12:35:00,60.37,60.38,60.09,60.1,128637.0,51.1508,51.1593,50.9135,50.922,128637.0
2020-05-26 12:40:00,60.1,60.17,60.01,60.17,111367.0,50.922,50.9813,50.8458,50.9813,111367.0
2020-05-26 12:45:00,60.17,60.18,59.97,59.98,144576.0,50.9813,50.9898,50.8119,50.8203,144576.0
2020-05-26 12:50:00,59.97,60.04,59.96,60.01,116227.0,50.8119,50.8712,50.8034,50.8458,116227.0
2020-05-26 12:55:00,59.99,60.07,59.97,60.06,59357.0,50.8288,50.8966,50.8119,50.8881,59357.0
2020-05-26 13:00:00,60.05,60.17,60.01,60.06,46129.0,50.8796,50.9813,50.8458,50.8881,46129.0
2020-05-26 13:05:00,60.05,60.07,59.96,60.03,48373.0,50.8796,50.8966,50.8034,50.8627,48373.0
2020-05-26 13:10:00,60.03,60.06,59.97,59.98,58476.0,50.8627,50.8881,50.8119,50.8203,58476.0
2020-05-26 13:15:00,59.98,60.07,59.96,59.96,79274.0,50.8203,50.8966,50.8034,50.8034,79274.0
2020-05-26 13:20:00,59.95,60.05,59.91,59.99,75542.0,50.7949,50.8796,50.761,50.8288,75542.0
2020-05-26 13:25:00,59.99,60.0,59.9,59.94,58979.0,50.8288,50.8373,50.7526,50.7864,58979.0
2020-05-26 13:30:00,59.94,60.0,59.91,59.95,81384.0,50.7864,50.8373,50.761,50.7949,81384.0
2020-05-26 13:35:00,59.94,59.94,59.81,59.85,82526.0,50.7864,50.7864,50.6763,50.7102,82526.0
2020-05-26 13:40:00,59.85,59.86,59.71,59.8,73528.0,50.7102,50.7187,50.5916,50.6678,73528.0
2020-05-26 13:45:00,59.8,59.86,59.74,59.8,57234.0,50.6678,50.7187,50.617,50.6678,57234.0
2020-05-26 13:50:00,59.8,59.87,59.75,59.8,97870.0,50.6678,50.7271,50.6255,50.6678,97870.0
2020-05-26 13:55:00,59.8,59.8,59.73,59.73,100436.0,50.6678,50.6678,50.6085,50.6085,100436.0
2020-05-26 14:00:00,59.74,59.81,59.71,59.76,74972.0,50.617,50.6763,50.5916,50.6339,74972.0
2020-05-26 14:05:00,59.76,59.76,59.67,59.7,58304.0,50.6339,50.6339,50.5577,50.5831,58304.0
2020-05-26 14:10:00,59.7,59.7,59.52,59.58,117119.0,50.5831,50.5831,50.4306,50.4814,117119.0
2020-05-26 14:15:00,59.59,59.6,59.52,59.52,60228.0,50.4899,50.4984,50.4306,50.4306,60228.0
2020-05-26 14:20:00,59.53,59.64,59.52,59.62,57250.0,50.4391,50.5323,50.4306,50.5153,57250.0
2020-05-26 14:25:00,59.63,59.72,59.59,59.68,48341.0,50.5238,50.6,50.4899,50.5662,48341.0
2020-05-26 14:30:00,59.67,59.78,59.57,59.59,70726.0,50.5577,50.6509,50.473,50.4899,70726.0
2020-05-26 14:35:00,59.58,59.62,59.46,59.47,100693.0,50.4814,50.5153,50.3797,50.3882,100693.0
2020-05-26 14:40:00,59.46,59.52,59.37,59.41,76429.0,50.3797,50.4306,50.3035,50.3374,76429.0
2020-05-26 14:45:00,59.41,59.46,59.36,59.45,55690.0,50.3374,50.3797,50.295,50.3713,55690.0
2020-05-26 14:50:00,59.44,59.45,59.38,59.4,84974.0,50.3628,50.3713,50.312,50.3289,84974.0
2020-05-26 14:55:00,59.4,59.42,59.37,59.4,68310.0,50.3289,50.3459,50.3035,50.3289,68310.0
2020-05-26 15:00:00,59.41,59.49,59.37,59.38,88772.0,50.3374,50.4052,50.3035,50.312,88772.0
2020-05-26 15:05:00,59.39,59.41,59.26,59.3,138961.0,50.3204,50.3374,50.2103,50.2442,138961.0
2020-05-26 15:10:00,59.29,59.3,59.15,59.17,137806.0,50.2357,50.2442,50.1171,50.134,137806.0
2020-05-26 15:15:00,59.17,59.28,59.15,59.16,147347.0,50.134,50.2272,50.1171,50.1256,147347.0
2020-05-26 15:20:00,59.16,59.18,59.07,59.1,175979.0,50.1256,50.1425,50.0493,50.0747,175979.0
2020-05-26 15:25:00,59.1,59.15,59.06,59.1,97263.0,50.0747,50.1171,50.0408,50.0747,97263.0
2020-05-26 15:30:00,59.09,59.17,59.0,59.09,188361.0,50.0663,50.134,49.99,50.0663,188361.0
2020-05-26 15:35:00,59.09,59.1,59.0,59.08,166183.0,50.0663,50.0747,49.99,50.0578,166183.0
2020-05-26 15:40:00,59.09,59.18,59.08,59.18,188349.0,50.0663,50.1425,50.0578,50.1425,188349.0
2020-05-26 15:45:00,59.18,59.35,59.15,59.34,255766.0,50.1425,50.2865,50.1171,50.2781,255766.0
2020-05-26 15:50:00,59.35,59.45,59.12,59.14,418864.0,50.2865,50.3713,50.0917,50.1086,418864.0
2020-05-26 15:55:00,59.14,59.22,59.11,59.18,568437.0,50.1086,50.1764,50.0832,50.1425,568437.0
2020-05-27 09:30:00,57.1,57.26,55.75,56.63,1248010.0,48.3801,48.5157,47.2363,47.9819,1248010.0
2020-05-27 09:35:00,56.63,57.22,56.24,56.9,510507.0,47.9819,48.4818,47.6515,48.2107,510507.0
2020-05-27 09:40:00,56.9,56.99,56.27,56.33,287899.0,48.2107,48.2869,47.6769,47.7277,287899.0
2020-05-27 09:45:00,56.35,56.54,56.29,56.4,231583.0,47.7447,47.9057,47.6938,47.787,231583.0
2020-05-27 09:50:00,56.4,56.57,56.13,56.55,310970.0,47.787,47.9311,47.5583,47.9141,310970.0
2020-05-27 09:55:00,56.56,56.72,56.26,56.32,266586.0,47.9226,48.0582,47.6684,47.7193,266586.0
2020-05-27 10:00:00,56.33,56.49,56.04,56.43,304261.0,47.7277,47.8633,47.482,47.8125,304261.0
2020-05-27 10:05:00,56.44,56.9,56.44,56.86,205912.0,47.8209,48.2107,47.8209,48.1768,205912.0
2020-05-27 10:10:00,56.86,56.95,56.66,56.7,180678.0,48.1768,48.2531,48.0073,48.0412,180678.0
2020-05-27 10:15:00,56.71,57.33,56.7,57.2,272054.0,48.0497,48.575,48.0412,48.4649,272054.0
2020-05-27 10:20:00,57.2,57.63,57.19,57.49,167098.0,48.4649,48.8292,48.4564,48.7106,167098.0
2020-05-27 10:25:00,57.48,57.57,57.41,57.44,156155.0,48.7021,48.7784,48.6428,48.6682,156155.0
2020-05-27 10:30:00,57.44,57.6,57.23,57.4,187490.0,48.6682,48.8038,48.4903,48.6343,187490.0
2020-05-27 10:35:00,57.4,57.57,57.33,57.42,111456.0,48.6343,48.7784,48.575,48.6513,111456.0
2020-05-27 10:40:00,57.41,57.74,57.1,57.19,215460.0,48.6428,48.9224,48.3801,48.4564,215460.0
2020-05-27 10:45:00,57.19,57.24,56.67,56.72,222808.0,48.4564,48.4988,48.0158,48.0582,222808.0
2020-05-27 10:50:00,56.72,56.74,56.07,56.16,192279.0,48.0582,48.0751,47.5074,47.5837,192279.0
2020-05-27 10:55:00,56.16,56.5,56.1,56.5,142762.0,47.5837,47.8718,47.5329,47.8718,142762.0
2020-05-27 11:00:00,56.49,56.5,56.0,56.19,150777.0,47.8633,47.8718,47.4481,47.6091,150777.0
2020-05-27 11:05:00,56.21,56.5,56.1,56.39,104996.0,47.6261,47.8718,47.5329,47.7786,104996.0
2020-05-27 11:10:00,56.38,56.38,56.03,56.11,147687.0,47.7701,47.7701,47.4736,47.5413,147687.0
2020-05-27 11:15:00,56.11,56.47,56.1,56.37,97697.0,47.5413,47.8464,47.5329,47.7616,97697.0
2020-05-27 11:20:00,56.38,56.63,56.37,56.55,124830.0,47.7701,47.9819,47.7616,47.9141,124830.0
2020-05-27 11:25:00,56.55,56.89,56.54,56.78,144274.0,47.9141,48.2022,47.9057,48.109,144274.0
2020-05-27 11:30:00,56.79,56.85,56.64,56.7,98305.0,48.1175,48.1683,47.9904,48.0412,98305.0
2020-05-27 11:35:00,56.69,57.09,56.62,56.87,193684.0,48.0328,48.3717,47.9735,48.1853,193684.0
2020-05-27 11:40:00,56.88,56.94,56.55,56.68,86129.0,48.1937,48.2446,47.9141,48.0243,86129.0
2020-05-27 11:45:00,56.68,56.81,56.55,56.61,93270.0,48.0243,48.1344,47.9141,47.965,93270.0
2020-05-27 11:50:00,56.62,56.79,56.47,56.71,96622.0,47.9735,48.1175,47.8464,48.0497,96622.0
2020-05-27 11:55:00,56.73,56.8,56.63,56.72,65525.0,48.0667,48.126,47.9819,48.0582,65525.0
2020-05-27 12:00:00,56.73,57.16,56.73,57.16,87737.0,48.0667,48.431,48.0667,48.431,87737.0
2020-05-27 12:05:00,57.16,57.22,57.01,57.22,98527.0,48.431,48.4818,48.3039,48.4818,98527.0
2020-05-27 12:10:00,57.22,57.48,57.19,57.45,87171.0,48.4818,48.7021,48.4564,48.6767,87171.0
2020-05-27 12:15:00,57.47,57.6,57.37,57.51,68307.0,48.6936,48.8038,48.6089,48.7275,68307.0
2020-05-27 12:20:00,57.53,57.72,57.47,57.65,105719.0,48.7445,48.9055,48.6936,48.8462,105719.0
2020-05-27 12:25:00,57.65,57.67,57.48,57.51,109679.0,48.8462,48.8631,48.7021,48.7275,109679.0
2020-05-27 12:30:00,57.51,57.7,57.5,57.58,70837.0,48.7275,48.8885,48.7191,48.7868,70837.0
2020-05-27 12:35:00,57.59,57.71,57.41,57.5,119059.0,48.7953,48.897,48.6428,48.7191,119059.0
2020-05-27 12:40:00,57.51,57.51,57.17,57.18,72564.0,48.7275,48.7275,48.4395,48.4479,72564.0
2020-05-27 12:45:00,57.19,57.44,57.09,57.36,226517.0,48.4564,48.6682,48.3717,48.6004,226517.0
2020-05-27 12:50:00,57.36,57.5,57.3,57.43,92371.0,48.6004,48.7191,48.5496,48.6598,92371.0
2020-05-27 12:55:00,57.42,57.45,57.29,57.38,62855.0,48.6513,48.6767,48.5411,48.6174,62855.0
2020-05-27 13:00:00,57.39,57.76,57.32,57.74,132827.0,48.6259,48.9394,48.5666,48.9224,132827.0
2020-05-27 13:05:00,57.75,57.79,57.52,57.57,95538.0,48.9309,48.9648,48.736,48.7784,95538.0
2020-05-27 13:10:00,57.59,57.75,57.58,57.74,72041.0,48.7953,48.9309,48.7868,48.9224,72041.0
2020-05-27 13:15:00,57.75,58.16,57.72,58.14,188102.0,48.9309,49.2783,48.9055,49.2613,188102.0
2020-05-27 13:20:00,58.14,58.29,58.09,58.28,108216.0,49.2613,49.3884,49.219,49.3799,108216.0
2020-05-27 13:25:00,58.29,58.3,57.91,57.91,122341.0,49.3884,49.3969,49.0665,49.0665,122341.0
2020-05-27 13:30:00,57.9,57.97,57.74,57.78,91536.0,49.058,49.1173,48.9224,48.9563,91536.0
2020-05-27 13:35:00,57.76,57.92,57.76,57.85,51463.0,48.9394,49.0749,48.9394,49.0156,51463.0
2020-05-27 13:40:00,57.84,57.89,57.75,57.82,57499.0,49.0071,49.0495,48.9309,48.9902,57499.0
2020-05-27 13:45:00,57.8,57.85,57.74,57.79,62908.0,48.9733,49.0156,48.9224,48.9648,62908.0
2020-05-27 13:50:00,57.79,57.96,57.75,57.96,70615.0,48.9648,49.1088,48.9309,49.1088,70615.0
2020-05-27 13:55:00,57.96,57.96,57.74,57.76,72383.0,49.1088,49.1088,48.9224,48.9394,72383.0
2020-05-27 14:00:00,57.76,58.05,57.75,57.93,71359.0,48.9394,49.1851,48.9309,49.0834,71359.0
2020-05-27 14:05:00,57.92,57.98,57.77,57.91,88958.0,49.0749,49.1258,48.9478,49.0665,88958.0
2020-05-27 14:10:00,57.92,58.1,57.91,57.93,59567.0,49.0749,49.2274,49.0665,49.0834,59567.0
2020-05-27 14:15:00,57.91,57.97,57.74,57.79,70757.0,49.0665,49.1173,48.9224,48.9648,70757.0
2020-05-27 14:20:00,57.78,57.99,57.74,57.99,72062.0,48.9563,49.1342,48.9224,49.1342,72062.0
2020-05-27 14:25:00,57.99,58.05,57.83,57.95,83195.0,49.1342,49.1851,48.9987,49.1003,83195.0
2020-05-27 14:30:00,57.95,58.34,57.94,58.27,82912.0,49.1003,49.4308,49.0919,49.3715,82912.0
2020-05-27 14:35:00,58.27,58.35,58.15,58.19,60052.0,49.3715,49.4393,49.2698,49.3037,60052.0
2020-05-27 14:40:00,58.19,58.32,58.14,58.21,67157.0,49.3037,49.4138,49.2613,49.3206,67157.0
2020-05-27 14:45:00,58.2,58.39,58.19,58.3,79019.0,49.3122,49.4732,49.3037,49.3969,79019.0
2020-05-27 14:50:00,58.31,58.46,58.26,58.43,84250.0,49.4054,49.5325,49.363,49.507,84250.0
2020-05-27 14:55:00,58.43,58.51,58.27,58.42,128185.0,49.507,49.5748,49.3715,49.4986,128185.0
2020-05-27 15:00:00,58.43,58.46,58.22,58.26,118083.0,49.507,49.5325,49.3291,49.363,118083.0
2020-05-27 15:05:00,58.25,58.27,58.01,58.11,129712.0,49.3545,49.3715,49.1512,49.2359,129712.0
2020-05-27 15:10:00,58.12,58.21,58.04,58.2,90879.0,49.2444,49.3206,49.1766,49.3122,90879.0
2020-05-27 15:15:00,58.2,58.34,58.19,58.3,123089.0,49.3122,49.4308,49.3037,49.3969,123089.0
2020-05-27 15:20:00,58.3,58.36,58.25,58.31,82378.0,49.3969,49.4477,49.3545,49.4054,82378.0
2020-05-27 15:25:00,58.3,58.54,58.28,58.51,129652.0,49.3969,49.6002,49.3799,49.5748,129652.0
2020-05-27 15:30:00,58.5,58.6,58.3,58.46,150358.0,49.5664,49.6511,49.3969,49.5325,150358.0
2020-05-27 15:35:00,58.47,58.58,58.34,58.46,128706.0,49.5409,49.6341,49.4308,49.5325,128706.0
2020-05-27 15:40:00,58.46,58.5,58.34,58.35,171122.0,49.5325,49.5664,49.4308,49.4393,171122.0
2020-05-27 15:45:00,58.36,58.53,58.26,58.52,154899.0,49.4477,49.5918,49.363,49.5833,154899.0
2020-05-27 15:50:00,58.52,58.57,58.44,58.48,211357.0,49.5833,49.6257,49.5155,49.5494,211357.0
2020-05-27 15:55:00,58.49,58.74,58.48,58.72,498625.0,49.5579,49.7697,49.5494,49.7528,498625.0
2020-05-28 09:30:00,60.14,60.23,59.56,59.97,357760.0,50.9559,51.0322,50.4645,50.8119,357760.0
2020-05-28 09:35:00,59.98,60.38,59.96,60.08,203672.0,50.8203,51.1593,50.8034,50.9051,203672.0
2020-05-28 09:40:00,60.05,60.12,59.68,60.01,123686.0,50.8796,50.939,50.5662,50.8458,123686.0
2020-05-28 09:45:00,60.01,60.15,59.62,59.64,117314.0,50.8458,50.9644,50.5153,50.5323,117314.0
2020-05-28 09:50:00,59.63,59.89,59.6,59.68,147983.0,50.5238,50.7441,50.4984,50.5662,147983.0
2020-05-28 09:55:00,59.68,59.7,59.11,59.28,156605.0,50.5662,50.5831,50.0832,50.2272,156605.0
2020-05-28 10:00:00,59.29,59.32,59.08,59.12,120245.0,50.2357,50.2611,50.0578,50.0917,120245.0
2020-05-28 10:05:00,59.13,59.22,58.69,59.1,143938.0,50.1001,50.1764,49.7273,50.0747,143938.0
2020-05-28 10:10:00,59.09,59.32,58.92,59.15,87352.0,50.0663,50.2611,49.9222,50.1171,87352.0
2020-05-28 10:15:00,59.13,59.25,58.95,59.12,90473.0,50.1001,50.2018,49.9476,50.0917,90473.0
2020-05-28 10:20:00,59.11,59.26,58.98,59.07,82183.0,50.0832,50.2103,49.9731,50.0493,82183.0
2020-05-28 10:25:00,59.07,59.34,59.04,59.21,81216.0,50.0493,50.2781,50.0239,50.1679,81216.0
2020-05-28 10:30:00,59.22,59.52,59.17,59.49,85057.0,50.1764,50.4306,50.134,50.4052,85057.0
2020-05-28 10:35:00,59.49,59.72,59.4,59.47,82114.0,50.4052,50.6,50.3289,50.3882,82114.0
2020-05-28 10:40:00,59.46,59.63,59.24,59.27,67542.0,50.3797,50.5238,50.1933,50.2188,67542.0
2020-05-28 10:45:00,59.28,59.5,59.26,59.42,51379.0,50.2272,50.4136,50.2103,50.3459,51379.0
2020-05-28 10:50:00,59.43,59.57,59.42,59.53,58165.0,50.3543,50.473,50.3459,50.4391,58165.0
2020-05-28 10:55:00,59.52,59.58,59.35,59.48,74805.0,50.4306,50.4814,50.2865,50.3967,74805.0
2020-05-28 11:00:00,59.47,59.68,59.36,59.63,73367.0,50.3882,50.5662,50.295,50.5238,73367.0
2020-05-28 11:05:00,59.64,59.64,59.46,59.46,72907.0,50.5323,50.5323,50.3797,50.3797,72907.0
2020-05-28 11:10:00,59.46,59.46,59.31,59.35,77124.0,50.3797,50.3797,50.2527,50.2865,77124.0
2020-05-28 11:15:00,59.35,59.38,59.17,59.22,81994.0,50.2865,50.312,50.134,50.1764,81994.0
2020-05-28 11:20:00,59.18,59.27,59.07,59.2,97846.0,50.1425,50.2188,50.0493,50.1595,97846.0
2020-05-28 11:25:00,59.2,59.34,59.17,59.34,50741.0,50.1595,50.2781,50.134,50.2781,50741.0
2020-05-28 11:30:00,59.34,59.4,58.94,58.96,104753.0,50.2781,50.3289,49.9392,49.9561,104753.0
2020-05-28 11:35:00,58.96,59.09,58.91,58.92,67857.0,49.9561,50.0663,49.9137,49.9222,67857.0
2020-05-28 11:40:00,58.9,58.96,58.76,58.9,66182.0,49.9053,49.9561,49.7866,49.9053,66182.0
2020-05-28 11:45:00,58.89,58.94,58.81,58.84,63925.0,49.8968,49.9392,49.829,49.8544,63925.0
2020-05-28 11:50:00,58.84,58.9,58.73,58.85,41895.0,49.8544,49.9053,49.7612,49.8629,41895.0
2020-05-28 11:55:00,58.85,58.86,58.77,58.85,41901.0,49.8629,49.8714,49.7951,49.8629,41901.0
2020-05-28 12:00:00,58.85,58.85,58.72,58.8,58736.0,49.8629,49.8629,49.7528,49.8205,58736.0
2020-05-28 12:05:00,58.81,58.81,58.56,58.7,52762.0,49.829,49.829,49.6172,49.7358,52762.0
2020-05-28 12:10:00,58.66,58.77,58.59,58.73,40469.0,49.7019,49.7951,49.6426,49.7612,40469.0
2020-05-28 12:15:00,58.72,58.82,58.65,58.77,49578.0,49.7528,49.8375,49.6934,49.7951,49578.0
2020-05-28 12:20:00,58.77,58.78,58.35,58.37,73885.0,49.7951,49.8036,49.4393,49.4562,73885.0
2020-05-28 12:25:00,58.38,58.54,58.32,58.5,68536.0,49.4647,49.6002,49.4138,49.5664,68536.0
2020-05-28 12:30:00,58.51,58.72,58.48,58.65,84878.0,49.5748,49.7528,49.5494,49.6934,84878.0
2020-05-28 12:35:00,58.63,58.63,58.46,58.54,35362.0,49.6765,49.6765,49.5325,49.6002,35362.0
2020-05-28 12:40:00,58.53,58.62,58.42,58.46,34153.0,49.5918,49.668,49.4986,49.5325,34153.0
2020-05-28 12:45:00,58.46,58.54,58.46,58.53,26170.0,49.5325,49.6002,49.5325,49.5918,26170.0
2020-05-28 12:50:00,58.51,58.7,58.49,58.66,45040.0,49.5748,49.7358,49.5579,49.7019,45040.0
2020-05-28 12:55:00,58.65,58.67,58.54,58.57,24024.0,49.6934,49.7104,49.6002,49.6257,24024.0
2020-05-28 13:00:00,58.57,58.69,58.5,58.68,38169.0,49.6257,49.7273,49.5664,49.7189,38169.0
2020-05-28 13:05:00,58.67,58.68,58.54,58.58,30378.0,49.7104,49.7189,49.6002,49.6341,30378.0
2020-05-28 13:10:00,58.58,58.72,58.55,58.56,52198.0,49.6341,49.7528,49.6087,49.6172,52198.0
2020-05-28 13:15:00,58.56,58.64,58.45,58.45,50301.0,49.6172,49.685,49.524,49.524,50301.0
2020-05-28 13:20:00,58.44,58.45,58.28,58.38,104602.0,49.5155,49.524,49.3799,49.4647,104602.0
2020-05-28 13:25:00,58.39,58.39,58.12,58.14,80579.0,49.4732,49.4732,49.2444,49.2613,80579.0
2020-05-28 13:30:00,58.13,58.2,58.03,58.06,103411.0,49.2529,49.3122,49.1681,49.1935,103411.0
2020-05-28 13:35:00,58.06,58.23,58.05,58.18,55365.0,49.1935,49.3376,49.1851,49.2952,55365.0
2020-05-28 13:40:00,58.19,58.26,58.11,58.11,45337.0,49.3037,49.363,49.2359,49.2359,45337.0
2020-05-28 13:45:00,58.1,58.15,58.01,58.02,48419.0,49.2274,49.2698,49.1512,49.1597,48419.0
2020-05-28 13:50:00,58.04,58.06,57.94,58.03,87452.0,49.1766,49.1935,49.0919,49.1681,87452.0
2020-05-28 13:55:00,58.04,58.2,58.0,58.03,81296.0,49.1766,49.3122,49.1427,49.1681,81296.0
2020-05-28 14:00:00,58.04,58.3,58.04,58.28,54580.0,49.1766,49.3969,49.1766,49.3799,54580.0
2020-05-28 14:05:00,58.26,58.35,58.2,58.35,61414.0,49.363,49.4393,49.3122,49.4393,61414.0
2020-05-28 14:10:00,58.36,58.39,58.26,58.26,46648.0,49.4477,49.4732,49.363,49.363,46648.0
2020-05-28 14:15:00,58.25,58.29,58.16,58.22,41274.0,49.3545,49.3884,49.2783,49.3291,41274.0
2020-05-28 14:20:00,58.2,58.21,58.09,58.11,34843.0,49.3122,49.3206,49.219,49.2359,34843.0
2020-05-28 14:25:00,58.11,58.12,58.0,58.02,55527.0,49.2359,49.2444,49.1427,49.1597,55527.0
2020-05-28 14:30:00,58.04,58.12,57.99,58.11,61029.0,49.1766,49.2444,49.1342,49.2359,61029.0
2020-05-28 14:35:00,58.11,58.13,58.03,58.09,42996.0,49.2359,49.2529,49.1681,49.219,42996.0
2020-05-28 14:40:00,58.08,58.29,58.05,58.18,68109.0,49.2105,49.3884,49.1851,49.2952,68109.0
2020-05-28 14:45:00,58.17,58.29,58.12,58.26,50265.0,49.2867,49.3884,49.2444,49.363,50265.0
2020-05-28 14:50:00,58.26,58.48,58.22,58.45,93114.0,49.363,49.5494,49.3291,49.524,93114.0
2020-05-28 14:55:00,58.45,58.5,58.33,58.44,63861.0,49.524,49.5664,49.4223,49.5155,63861.0
2020-05-28 15:00:00,58.44,58.49,58.31,58.46,44702.0,49.5155,49.5579,49.4054,49.5325,44702.0
2020-05-28 15:05:00,58.47,58.47,58.34,58.37,40006.0,49.5409,49.5409,49.4308,49.4562,40006.0
2020-05-28 15:10:00,58.36,58.52,58.32,58.47,48520.0,49.4477,49.5833,49.4138,49.5409,48520.0
2020-05-28 15:15:00,58.45,58.51,58.2,58.27,64604.0,49.524,49.5748,49.3122,49.3715,64604.0
2020-05-28 15:20:00,58.28,58.52,58.26,58.49,78874.0,49.3799,49.5833,49.363,49.5579,78874.0
2020-05-28 15:25:00,58.48,58.49,58.23,58.26,57929.0,49.5494,49.5579,49.3376,49.363,57929.0
2020-05-28 15:30:00,58.26,58.46,58.25,58.45,79772.0,49.363,49.5325,49.3545,49.524,79772.0
2020-05-28 15:35:00,58.44,58.61,58.34,58.57,106640.0,49.5155,49.6596,49.4308,49.6257,106640.0
2020-05-28 15:40:00,58.54,58.67,58.48,58.64,133399.0,49.6002,49.7104,49.5494,49.685,133399.0
2020-05-28 15:45:00,58.64,58.76,58.57,58.58,157133.0,49.685,49.7866,49.6257,49.6341,157133.0
2020-05-28 15:50:00,58.57,58.59,58.38,58.45,322783.0,49.6257,49.6426,49.4647,49.524,322783.0
2020-05-28 15:55:00,58.46,58.76,58.46,58.72,503235.0,49.5325,49.7866,49.5325,49.7528,503235.0
2020-05-29 09:30:00,60.0,60.3,59.54,59.54,338051.0,50.8373,51.0915,50.4475,50.4475,338051.0
2020-05-29 09:35:00,59.55,59.9,59.47,59.79,189839.0,50.456,50.7526,50.3882,50.6594,189839.0
2020-05-29 09:40:00,59.78,60.06,59.7,60.05,152757.0,50.6509,50.8881,50.5831,50.8796,152757.0
2020-05-29 09:45:00,60.05,60.05,59.26,59.35,178318.0,50.8796,50.8796,50.2103,50.2865,178318.0
2020-05-29 09:50:00,59.35,59.54,59.25,59.26,108507.0,50.2865,50.4475,50.2018,50.2103,108507.0
2020-05-29 09:55:00,59.26,59.37,59.06,59.34,96806.0,50.2103,50.3035,50.0408,50.2781,96806.0
2020-05-29 10:00:00,59.35,59.45,59.14,59.17,83898.0,50.2865,50.3713,50.1086,50.134,83898.0
2020-05-29 10:05:00,59.19,59.38,59.07,59.1,84982.0,50.151,50.312,50.0493,50.0747,84982.0
2020-05-29 10:10:00,59.09,59.09,58.81,58.94,123519.0,50.0663,50.0663,49.829,49.9392,123519.0
2020-05-29 10:15:00,58.94,59.34,58.93,59.23,72632.0,49.9392,50.2781,49.9307,50.1849,72632.0
2020-05-29 10:20:00,59.23,59.32,59.09,59.19,76169.0,50.1849,50.2611,50.0663,50.151,76169.0
2020-05-29 10:25:00,59.19,59.36,59.15,59.27,74489.0,50.151,50.295,50.1171,50.2188,74489.0
2020-05-29 10:30:00,59.27,59.36,59.17,59.29,70461.0,50.2188,50.295,50.134,50.2357,70461.0
2020-05-29 10:35:00,59.29,59.58,59.28,59.51,86970.0,50.2357,50.4814,50.2272,50.4221,86970.0
2020-05-29 10:40:00,59.52,59.64,59.44,59.64,64222.0,50.4306,50.5323,50.3628,50.5323,64222.0
2020-05-29 10:45:00,59.63,59.81,59.63,59.67,121408.0,50.5238,50.6763,50.5238,50.5577,121408.0
2020-05-29 10:50:00,59.68,59.87,59.65,59.74,111407.0,50.5662,50.7271,50.5407,50.617,111407.0
2020-05-29 10:55:00,59.75,59.78,59.58,59.7,122536.0,50.6255,50.6509,50.4814,50.5831,122536.0
2020-05-29 11:00:00,59.7,59.71,59.42,59.49,104276.0,50.5831,50.5916,50.3459,50.4052,104276.0
2020-05-29 11:05:00,59.49,59.66,59.46,59.51,90039.0,50.4052,50.5492,50.3797,50.4221,90039.0
2020-05-29 11:10:00,59.5,59.57,59.14,59.17,71376.0,50.4136,50.473,50.1086,50.134,71376.0
2020-05-29 11:15:00,59.16,59.49,59.16,59.33,101344.0,50.1256,50.4052,50.1256,50.2696,101344.0
2020-05-29 11:20:00,59.33,59.69,59.31,59.68,110126.0,50.2696,50.5746,50.2527,50.5662,110126.0
2020-05-29 11:25:00,59.68,59.84,59.64,59.77,68704.0,50.5662,50.7017,50.5323,50.6424,68704.0
2020-05-29 11:30:00,59.76,59.8,59.53,59.63,70333.0,50.6339,50.6678,50.4391,50.5238,70333.0
2020-05-29 11:35:00,59.63,59.71,59.59,59.59,51815.0,50.5238,50.5916,50.4899,50.4899,51815.0
2020-05-29 11:40:00,59.59,59.68,59.52,59.65,40041.0,50.4899,50.5662,50.4306,50.5407,40041.0
2020-05-29 11:45:00,59.65,59.8,59.62,59.72,48113.0,50.5407,50.6678,50.5153,50.6,48113.0
2020-05-29 11:50:00,59.72,59.91,59.7,59.87,50505.0,50.6,50.761,50.5831,50.7271,50505.0
2020-05-29 11:55:00,59.87,59.87,59.73,59.78,42246.0,50.7271,50.7271,50.6085,50.6509,42246.0
2020-05-29 12:00:00,59.78,59.82,59.72,59.73,59694.0,50.6509,50.6848,50.6,50.6085,59694.0
2020-05-29 12:05:00,59.73,59.79,59.63,59.7,40920.0,50.6085,50.6594,50.5238,50.5831,40920.0
2020-05-29 12:10:00,59.7,59.75,59.64,59.68,34755.0,50.5831,50.6255,50.5323,50.5662,34755.0
2020-05-29 12:15:00,59.68,59.73,59.55,59.56,58612.0,50.5662,50.6085,50.456,50.4645,58612.0
2020-05-29 12:20:00,59.56,59.68,59.55,59.66,45304.0,50.4645,50.5662,50.456,50.5492,45304.0
2020-05-29 12:25:00,59.68,59.72,59.6,59.63,43239.0,50.5662,50.6,50.4984,50.5238,43239.0
2020-05-29 12:30:00,59.64,59.65,59.5,59.51,39990.0,50.5323,50.5407,50.4136,50.4221,39990.0
2020-05-29 12:35:00,59.51,59.55,59.46,59.47,37046.0,50.4221,50.456,50.3797,50.3882,37046.0
2020-05-29 12:40:00,59.47,59.66,59.43,59.57,73535.0,50.3882,50.5492,50.3543,50.473,73535.0
2020-05-29 12:45:00,59.56,59.59,59.48,59.53,46257.0,50.4645,50.4899,50.3967,50.4391,46257.0
2020-05-29 12:50:00,59.52,59.74,59.51,59.62,93438.0,50.4306,50.617,50.4221,50.5153,93438.0
2020-05-29 12:55:00,59.61,59.7,59.52,59.56,72034.0,50.5068,50.5831,50.4306,50.4645,72034.0
2020-05-29 13:00:00,59.57,59.68,59.53,59.64,120930.0,50.473,50.5662,50.4391,50.5323,120930.0
2020-05-29 13:05:00,59.64,59.76,59.63,59.68,47409.0,50.5323,50.6339,50.5238,50.5662,47409.0
2020-05-29 13:10:00,59.68,59.73,59.61,59.62,43287.0,50.5662,50.6085,50.5068,50.5153,43287.0
2020-05-29 13:15:00,59.62,59.68,59.59,59.65,58785.0,50.5153,50.5662,50.4899,50.5407,58785.0
2020-05-29 13:20:00,59.64,59.73,59.62,59.66,55015.0,50.5323,50.6085,50.5153,50.5492,55015.0
2020-05-29 13:25:00,59.65,59.74,59.65,59.68,46039.0,50.5407,50.617,50.5407,50.5662,46039.0
2020-05-29 13:30:00,59.67,59.83,59.63,59.83,70532.0,50.5577,50.6932,50.5238,50.6932,70532.0
2020-05-29 13:35:00,59.82,59.83,59.65,59.66,96569.0,50.6848,50.6932,50.5407,50.5492,96569.0
2020-05-29 13:40:00,59.66,59.69,59.57,59.64,48454.0,50.5492,50.5746,50.473,50.5323,48454.0
2020-05-29 13:45:00,59.63,59.64,59.49,59.61,37297.0,50.5238,50.5323,50.4052,50.5068,37297.0
2020-05-29 13:50:00,59.6,59.61,59.54,59.57,36410.0,50.4984,50.5068,50.4475,50.473,36410.0
2020-05-29 13:55:00,59.58,59.65,59.43,59.43,42938.0,50.4814,50.5407,50.3543,50.3543,42938.0
2020-05-29 14:00:00,59.42,59.54,59.32,59.44,68573.0,50.3459,50.4475,50.2611,50.3628,68573.0
2020-05-29 14:05:00,59.43,59.55,59.35,59.45,55522.0,50.3543,50.456,50.2865,50.3713,55522.0
2020-05-29 14:10:00,59.45,59.55,59.3,59.31,55973.0,50.3713,50.456,50.2442,50.2527,55973.0
2020-05-29 14:15:00,59.31,59.33,59.23,59.31,50597.0,50.2527,50.2696,50.1849,50.2527,50597.0
2020-05-29 14:20:00,59.3,59.5,59.3,59.44,47252.0,50.2442,50.4136,50.2442,50.3628,47252.0
2020-05-29 14:25:00,59.44,59.48,59.17,59.2,54840.0,50.3628,50.3967,50.134,50.1595,54840.0
2020-05-29 14:30:00,59.19,59.32,59.18,59.26,51516.0,50.151,50.2611,50.1425,50.2103,51516.0
2020-05-29 14:35:00,59.28,59.35,59.21,59.23,40256.0,50.2272,50.2865,50.1679,50.1849,40256.0
2020-05-29 14:40:00,59.23,59.39,59.22,59.37,38813.0,50.1849,50.3204,50.1764,50.3035,38813.0
2020-05-29 14:45:00,59.38,59.38,59.24,59.25,43669.0,50.312,50.312,50.1933,50.2018,43669.0
2020-05-29 14:50:00,59.25,59.3,59.05,59.3,106235.0,50.2018,50.2442,50.0324,50.2442,106235.0
2020-05-29 14:55:00,59.32,59.64,59.3,59.41,157422.0,50.2611,50.5323,50.2442,50.3374,157422.0
2020-05-29 15:00:00,59.43,59.46,59.04,59.15,124819.0,50.3543,50.3797,50.0239,50.1171,124819.0
2020-05-29 15:05:00,59.17,59.26,59.05,59.06,84512.0,50.134,50.2103,50.0324,50.0408,84512.0
2020-05-29 15:10:00,59.04,59.15,58.97,59.01,134074.0,50.0239,50.1171,49.9646,49.9985,134074.0
2020-05-29 15:15:00,59.0,59.07,58.85,58.94,102013.0,49.99,50.0493,49.8629,49.9392,102013.0
2020-05-29 15:20:00,58.94,59.07,58.93,58.98,107959.0,49.9392,50.0493,49.9307,49.9731,107959.0
2020-05-29 15:25:00,58.98,59.06,58.92,59.02,91879.0,49.9731,50.0408,49.9222,50.0069,91879.0
2020-05-29 15:30:00,59.02,59.1,58.92,59.0,116194.0,50.0069,50.0747,49.9222,49.99,116194.0
2020-05-29 15:35:00,59.0,59.05,58.95,59.02,138329.0,49.99,50.0324,49.9476,50.0069,138329.0
2020-05-29 15:40:00,59.02,59.02,58.6,58.63,255245.0,50.0069,50.0069,49.6511,49.6765,255245.0
2020-05-29 15:45:00,58.63,58.75,58.5,58.73,270782.0,49.6765,49.7782,49.5664,49.7612,270782.0
2020-05-29 15:50:00,58.67,58.73,58.39,58.47,564428.0,49.7104,49.7612,49.4732,49.5409,564428.0
2020-05-29 15:55:00,58.44,58.8,58.44,58.47,971516.0,49.5155,49.8205,49.5155,49.5409,971516.0
2020-06-01 09:30:00,58.95,59.73,58.81,59.72,392350.0,49.9476,50.6085,49.829,50.6,392350.0
2020-06-01 09:35:00,59.74,59.8,59.29,59.49,138753.0,50.617,50.6678,50.2357,50.4052,138753.0
2020-06-01 09:40:00,59.49,60.0,59.47,59.92,149084.0,50.4052,50.8373,50.3882,50.7695,149084.0
2020-06-01 09:45:00,59.92,59.93,59.51,59.63,156756.0,50.7695,50.778,50.4221,50.5238,156756.0
2020-06-01 09:50:00,59.62,59.66,59.03,59.11,127652.0,50.5153,50.5492,50.0154,50.0832,127652.0
2020-06-01 09:55:00,59.1,59.43,59.0,59.29,140678.0,50.0747,50.3543,49.99,50.2357,140678.0
2020-06-01 10:00:00,59.31,59.49,59.15,59.35,92633.0,50.2527,50.4052,50.1171,50.2865,92633.0
2020-06-01 10:05:00,59.34,59.55,59.34,59.51,122925.0,50.2781,50.456,50.2781,50.4221,122925.0
2020-06-01 10:10:00,59.51,59.71,59.5,59.64,109646.0,50.4221,50.5916,50.4136,50.5323,109646.0
2020-06-01 10:15:00,59.64,59.7,59.5,59.65,60555.0,50.5323,50.5831,50.4136,50.5407,60555.0
2020-06-01 10:20:00,59.64,59.79,59.6,59.77,128929.0,50.5323,50.6594,50.4984,50.6424,128929.0
2020-06-01 10:25:00,59.76,59.83,59.62,59.77,66475.0,50.6339,50.6932,50.5153,50.6424,66475.0
2020-06-01 10:30:00,59.78,59.92,59.68,59.76,69029.0,50.6509,50.7695,50.5662,50.6339,69029.0
2020-06-01 10:35:00,59.74,59.81,59.61,59.65,43528.0,50.617,50.6763,50.5068,50.5407,43528.0
2020-06-01 10:40:00,59.64,59.79,59.54,59.59,37685.0,50.5323,50.6594,50.4475,50.4899,37685.0
2020-06-01 10:45:00,59.59,59.62,59.43,59.51,79929.0,50.4899,50.5153,50.3543,50.4221,79929.0
2020-06-01 10:50:00,59.5,59.56,59.29,59.46,109370.0,50.4136,50.4645,50.2357,50.3797,109370.0
2020-06-01 10:55:00,59.45,59.71,59.43,59.68,75731.0,50.3713,50.5916,50.3543,50.5662,75731.0
2020-06-01 11:00:00,59.67,59.73,59.58,59.6,46397.0,50.5577,50.6085,50.4814,50.4984,46397.0
2020-06-01 11:05:00,59.6,60.11,59.6,60.11,226276.0,50.4984,50.9305,50.4984,50.9305,226276.0
2020-06-01 11:10:00,60.1,60.13,60.0,60.03,122013.0,50.922,50.9474,50.8373,50.8627,122013.0
2020-06-01 11:15:00,60.03,60.25,59.97,59.98,210962.0,50.8627,51.0491,50.8119,50.8203,210962.0
2020-06-01 11:20:00,59.99,60.04,59.91,59.97,50439.0,50.8288,50.8712,50.761,50.8119,50439.0
2020-06-01 11:25:00,59.98,60.07,59.92,60.05,48401.0,50.8203,50.8966,50.7695,50.8796,48401.0
2020-06-01 11:30:00,60.04,60.33,60.04,60.32,80436.0,50.8712,51.1169,50.8712,51.1084,80436.0
2020-06-01 11:35:00,60.33,60.33,60.16,60.21,65843.0,51.1169,51.1169,50.9729,51.0152,65843.0
2020-06-01 11:40:00,60.21,60.41,60.21,60.36,56266.0,51.0152,51.1847,51.0152,51.1423,56266.0
2020-06-01 11:45:00,60.35,60.41,60.1,60.19,83610.0,51.1338,51.1847,50.922,50.9983,83610.0
2020-06-01 11:50:00,60.19,60.27,60.11,60.14,37456.0,50.9983,51.0661,50.9305,50.9559,37456.0
2020-06-01 11:55:00,60.14,60.21,60.02,60.1,43483.0,50.9559,51.0152,50.8542,50.922,43483.0
2020-06-01 12:00:00,60.11,60.14,60.0,60.07,39735.0,50.9305,50.9559,50.8373,50.8966,39735.0
2020-06-01 12:05:00,60.08,60.14,60.02,60.05,61446.0,50.9051,50.9559,50.8542,50.8796,61446.0
2020-06-01 12:10:00,60.06,60.15,60.01,60.03,65882.0,50.8881,50.9644,50.8458,50.8627,65882.0
2020-06-01 12:15:00,60.03,60.06,59.92,59.94,53604.0,50.8627,50.8881,50.7695,50.7864,53604.0
2020-06-01 12:20:00,59.94,60.03,59.92,59.99,50750.0,50.7864,50.8627,50.7695,50.8288,50750.0
2020-06-01 12:25:00,59.99,59.99,59.88,59.97,31835.0,50.8288,50.8288,50.7356,50.8119,31835.0
2020-06-01 12:30:00,59.98,60.03,59.91,59.98,40876.0,50.8203,50.8627,50.761,50.8203,40876.0
2020-06-01 12:35:00,59.98,60.09,59.9,60.04,41698.0,50.8203,50.9135,50.7526,50.8712,41698.0
2020-06-01 12:40:00,60.03,60.09,59.99,60.05,36860.0,50.8627,50.9135,50.8288,50.8796,36860.0
2020-06-01 12:45:00,60.05,60.1,59.97,60.03,48497.0,50.8796,50.922,50.8119,50.8627,48497.0
2020-06-01 12:50:00,60.01,60.06,59.97,59.97,31725.0,50.8458,50.8881,50.8119,50.8119,31725.0
2020-06-01 12:55:00,59.97,60.0,59.88,59.91,58473.0,50.8119,50.8373,50.7356,50.761,58473.0
2020-06-01 13:00:00,59.93,60.0,59.9,59.96,34726.0,50.778,50.8373,50.7526,50.8034,34726.0
2020-06-01 13:05:00,59.94,59.99,59.89,59.89,46851.0,50.7864,50.8288,50.7441,50.7441,46851.0
2020-06-01 13:10:00,59.89,59.96,59.8,59.91,64375.0,50.7441,50.8034,50.6678,50.761,64375.0
2020-06-01 13:15:00,59.9,59.93,59.78,59.79,30214.0,50.7526,50.778,50.6509,50.6594,30214.0
2020-06-01 13:20:00,59.79,59.81,59.7,59.74,38703.0,50.6594,50.6763,50.5831,50.617,38703.0
2020-06-01 13:25:00,59.74,59.79,59.67,59.77,30635.0,50.617,50.6594,50.5577,50.6424,30635.0
2020-06-01 13:30:00,59.76,59.84,59.73,59.74,38238.0,50.6339,50.7017,50.6085,50.617,38238.0
2020-06-01 13:35:00,59.73,59.75,59.65,59.72,50116.0,50.6085,50.6255,50.5407,50.6,50116.0
2020-06-01 13:40:00,59.71,59.77,59.52,59.76,129135.0,50.5916,50.6424,50.4306,50.6339,129135.0
2020-06-01 13:45:00,59.75,59.82,59.73,59.78,28004.0,50.6255,50.6848,50.6085,50.6509,28004.0
2020-06-01 13:50:00,59.78,59.78,59.67,59.7,26491.0,50.6509,50.6509,50.5577,50.5831,26491.0
2020-06-01 13:55:00,59.7,59.74,59.67,59.69,33806.0,50.5831,50.617,50.5577,50.5746,33806.0
2020-06-01 14:00:00,59.68,59.77,59.67,59.69,29517.0,50.5662,50.6424,50.5577,50.5746,29517.0
2020-06-01 14:05:00,59.7,59.83,59.67,59.75,67600.0,50.5831,50.6932,50.5577,50.6255,67600.0
2020-06-01 14:10:00,59.75,59.86,59.66,59.83,75378.0,50.6255,50.7187,50.5492,50.6932,75378.0
2020-06-01 14:15:00,59.85,59.85,59.74,59.82,28709.0,50.7102,50.7102,50.617,50.6848,28709.0
2020-06-01 14:20:00,59.82,59.87,59.81,59.84,35677.0,50.6848,50.7271,50.6763,50.7017,35677.0
2020-06-01 14:25:00,59.83,60.05,59.82,60.03,77799.0,50.6932,50.8796,50.6848,50.8627,77799.0
2020-06-01 14:30:00,60.03,60.19,59.98,60.12,64473.0,50.8627,50.9983,50.8203,50.939,64473.0
2020-06-01 14:35:00,60.11,60.3,60.1,60.29,43710.0,50.9305,51.0915,50.922,51.083,43710.0
2020-06-01 14:40:00,60.29,60.37,60.19,60.23,126520.0,51.083,51.1508,50.9983,51.0322,126520.0
2020-06-01 14:45:00,60.22,60.23,60.11,60.23,36733.0,51.0237,51.0322,50.9305,51.0322,36733.0
2020-06-01 14:50:00,60.22,60.27,60.19,60.22,32377.0,51.0237,51.0661,50.9983,51.0237,32377.0
2020-06-01 14:55:00,60.22,60.33,60.19,60.22,51570.0,51.0237,51.1169,50.9983,51.0237,51570.0
2020-06-01 15:00:00,60.22,60.34,60.22,60.33,39090.0,51.0237,51.1254,51.0237,51.1169,39090.0
2020-06-01 15:05:00,60.33,60.35,60.21,60.26,40640.0,51.1169,51.1338,51.0152,51.0576,40640.0
2020-06-01 15:10:00,60.26,60.46,60.19,60.42,114434.0,51.0576,51.227,50.9983,51.1931,114434.0
2020-06-01 15:15:00,60.42,60.46,60.36,60.43,60776.0,51.1931,51.227,51.1423,51.2016,60776.0
2020-06-01 15:20:00,60.44,60.49,60.33,60.45,64209.0,51.2101,51.2525,51.1169,51.2186,64209.0
2020-06-01 15:25:00,60.45,60.47,60.35,60.38,63999.0,51.2186,51.2355,51.1338,51.1593,63999.0
2020-06-01 15:30:00,60.38,60.41,60.23,60.27,82653.0,51.1593,51.1847,51.0322,51.0661,82653.0
2020-06-01 15:35:00,60.27,60.36,60.27,60.33,83792.0,51.0661,51.1423,51.0661,51.1169,83792.0
2020-06-01 15:40:00,60.33,60.41,60.29,60.37,101625.0,51.1169,51.1847,51.083,51.1508,101625.0
2020-06-01 15:45:00,60.37,60.4,60.29,60.31,126327.0,51.1508,51.1762,51.083,51.0999,126327.0
2020-06-01 15:50:00,60.3,60.43,60.26,60.38,168800.0,51.0915,51.2016,51.0576,51.1593,168800.0
2020-06-01 15:55:00,60.38,60.51,60.37,60.5,294485.0,51.1593,51.2694,51.1508,51.2609,294485.0
2020-06-02 09:30:00,60.9,60.91,59.96,60.04,441022.0,51.5998,51.6083,50.8034,50.8712,441022.0
2020-06-02 09:35:00,60.03,60.03,59.66,59.72,227922.0,50.8627,50.8627,50.5492,50.6,227922.0
2020-06-02 09:40:00,59.74,60.23,59.45,60.19,151870.0,50.617,51.0322,50.3713,50.9983,151870.0
2020-06-02 09:45:00,60.19,60.37,59.99,60.07,69167.0,50.9983,51.1508,50.8288,50.8966,69167.0
2020-06-02 09:50:00,60.06,60.22,59.92,60.0,68065.0,50.8881,51.0237,50.7695,50.8373,68065.0
2020-06-02 09:55:00,60.02,60.09,59.83,60.0,92495.0,50.8542,50.9135,50.6932,50.8373,92495.0
2020-06-02 10:00:00,60.01,60.26,59.98,60.2,90940.0,50.8458,51.0576,50.8203,51.0067,90940.0
2020-06-02 10:05:00,60.2,60.24,59.96,60.08,60903.0,51.0067,51.0406,50.8034,50.9051,60903.0
2020-06-02 10:10:00,60.08,60.09,59.85,60.0,70432.0,50.9051,50.9135,50.7102,50.8373,70432.0
2020-06-02 10:15:00,60.02,60.14,59.99,60.03,57957.0,50.8542,50.9559,50.8288,50.8627,57957.0
2020-06-02 10:20:00,60.02,60.06,59.71,59.76,69697.0,50.8542,50.8881,50.5916,50.6339,69697.0
2020-06-02 10:25:00,59.76,59.83,59.58,59.7,61259.0,50.6339,50.6932,50.4814,50.5831,61259.0
2020-06-02 10:30:00,59.7,59.78,59.53,59.64,56455.0,50.5831,50.6509,50.4391,50.5323,56455.0
2020-06-02 10:35:00,59.64,59.64,59.37,59.49,103767.0,50.5323,50.5323,50.3035,50.4052,103767.0
2020-06-02 10:40:00,59.48,59.56,59.42,59.46,57785.0,50.3967,50.4645,50.3459,50.3797,57785.0
2020-06-02 10:45:00,59.46,59.52,59.22,59.28,83495.0,50.3797,50.4306,50.1764,50.2272,83495.0
2020-06-02 10:50:00,59.26,59.52,59.23,59.35,53199.0,50.2103,50.4306,50.1849,50.2865,53199.0
2020-06-02 10:55:00,59.36,59.37,59.17,59.24,56673.0,50.295,50.3035,50.134,50.1933,56673.0
2020-06-02 11:00:00,59.23,59.26,58.94,59.0,76392.0,50.1849,50.2103,49.9392,49.99,76392.0
2020-06-02 11:05:00,59.0,59.08,58.76,58.77,68988.0,49.99,50.0578,49.7866,49.7951,68988.0
2020-06-02 11:10:00,58.75,58.96,58.66,58.96,87706.0,49.7782,49.9561,49.7019,49.9561,87706.0
2020-06-02 11:15:00,58.96,59.12,58.91,58.99,68357.0,49.9561,50.0917,49.9137,49.9815,68357.0
2020-06-02 11:20:00,59.0,59.18,58.98,59.03,33227.0,49.99,50.1425,49.9731,50.0154,33227.0
2020-06-02 11:25:00,59.04,59.04,58.56,58.6,78062.0,50.0239,50.0239,49.6172,49.6511,78062.0
2020-06-02 11:30:00,58.58,58.76,58.53,58.71,55628.0,49.6341,49.7866,49.5918,49.7443,55628.0
2020-06-02 11:35:00,58.71,58.72,58.6,58.7,50236.0,49.7443,49.7528,49.6511,49.7358,50236.0
2020-06-02 11:40:00,58.7,58.88,58.68,58.82,49169.0,49.7358,49.8883,49.7189,49.8375,49169.0
2020-06-02 11:45:00,58.81,58.84,58.61,58.63,37393.0,49.829,49.8544,49.6596,49.6765,37393.0
2020-06-02 11:50:00,58.63,58.63,58.2,58.22,98905.0,49.6765,49.6765,49.3122,49.3291,98905.0
2020-06-02 11:55:00,58.24,58.37,58.22,58.33,58181.0,49.3461,49.4562,49.3291,49.4223,58181.0
2020-06-02 12:00:00,58.32,58.39,58.29,58.35,50202.0,49.4138,49.4732,49.3884,49.4393,50202.0
2020-06-02 12:05:00,58.35,58.36,58.15,58.27,47665.0,49.4393,49.4477,49.2698,49.3715,47665.0
2020-06-02 12:10:00,58.27,58.27,58.06,58.13,52776.0,49.3715,49.3715,49.1935,49.2529,52776.0
2020-06-02 12:15:00,58.13,58.28,58.07,58.1,35603.0,49.2529,49.3799,49.202,49.2274,35603.0
2020-06-02 12:20:00,58.11,58.17,57.95,58.01,80950.0,49.2359,49.2867,49.1003,49.1512,80950.0
2020-06-02 12:25:00,58.01,58.16,57.99,58.16,210883.0,49.1512,49.2783,49.1342,49.2783,210883.0
2020-06-02 12:30:00,58.15,58.27,58.04,58.11,108801.0,49.2698,49.3715,49.1766,49.2359,108801.0
2020-06-02 12:35:00,58.12,58.25,58.08,58.25,45523.0,49.2444,49.3545,49.2105,49.3545,45523.0
2020-06-02 12:40:00,58.25,58.36,58.13,58.36,90526.0,49.3545,49.4477,49.2529,49.4477,90526.0
2020-06-02 12:45:00,58.33,58.43,58.32,58.42,38668.0,49.4223,49.507,49.4138,49.4986,38668.0
2020-06-02 12:50:00,58.42,58.45,58.33,58.44,52226.0,49.4986,49.524,49.4223,49.5155,52226.0
2020-06-02 12:55:00,58.44,58.5,58.33,58.48,49752.0,49.5155,49.5664,49.4223,49.5494,49752.0
2020-06-02 13:00:00,58.49,58.63,58.48,58.48,52883.0,49.5579,49.6765,49.5494,49.5494,52883.0
2020-06-02 13:05:00,58.45,58.61,58.44,58.54,70846.0,49.524,49.6596,49.5155,49.6002,70846.0
2020-06-02 13:10:00,58.54,58.62,58.54,58.58,23247.0,49.6002,49.668,49.6002,49.6341,23247.0
2020-06-02 13:15:00,58.57,58.57,58.44,58.45,42447.0,49.6257,49.6257,49.5155,49.524,42447.0
2020-06-02 13:20:00,58.43,58.55,58.41,58.47,33298.0,49.507,49.6087,49.4901,49.5409,33298.0
2020-06-02 13:25:00,58.48,58.54,58.39,58.43,33993.0,49.5494,49.6002,49.4732,49.507,33993.0
2020-06-02 13:30:00,58.44,58.55,58.43,58.44,34509.0,49.5155,49.6087,49.507,49.5155,34509.0
2020-06-02 13:35:00,58.44,58.51,58.39,58.48,37632.0,49.5155,49.5748,49.4732,49.5494,37632.0
2020-06-02 13:40:00,58.47,58.47,58.35,58.42,35200.0,49.5409,49.5409,49.4393,49.4986,35200.0
2020-06-02 13:45:00,58.42,58.52,58.39,58.44,33073.0,49.4986,49.5833,49.4732,49.5155,33073.0
2020-06-02 13:50:00,58.44,58.51,58.4,58.48,31079.0,49.5155,49.5748,49.4816,49.5494,31079.0
2020-06-02 13:55:00,58.46,58.56,58.44,58.5,30483.0,49.5325,49.6172,49.5155,49.5664,30483.0
2020-06-02 14:00:00,58.5,58.56,58.47,58.5,55395.0,49.5664,49.6172,49.5409,49.5664,55395.0
2020-06-02 14:05:00,58.49,58.51,58.41,58.45,36655.0,49.5579,49.5748,49.4901,49.524,36655.0
2020-06-02 14:10:00,58.46,58.49,58.37,58.37,31524.0,49.5325,49.5579,49.4562,49.4562,31524.0
2020-06-02 14:15:00,58.38,58.42,58.32,58.35,42122.0,49.4647,49.4986,49.4138,49.4393,42122.0
2020-06-02 14:20:00,58.34,58.4,58.28,58.39,43099.0,49.4308,49.4816,49.3799,49.4732,43099.0
2020-06-02 14:25:00,58.39,58.43,58.21,58.21,49490.0,49.4732,49.507,49.3206,49.3206,49490.0
2020-06-02 14:30:00,58.21,58.3,58.18,58.3,50287.0,49.3206,49.3969,49.2952,49.3969,50287.0
2020-06-02 14:35:00,58.29,58.29,58.13,58.29,41871.0,49.3884,49.3884,49.2529,49.3884,41871.0
2020-06-02 14:40:00,58.29,58.35,58.26,58.29,49709.0,49.3884,49.4393,49.363,49.3884,49709.0
2020-06-02 14:45:00,58.29,58.43,58.29,58.42,34233.0,49.3884,49.507,49.3884,49.4986,34233.0
2020-06-02 14:50:00,58.43,58.46,58.31,58.35,43821.0,49.507,49.5325,49.4054,49.4393,43821.0
2020-06-02 14:55:00,58.35,58.38,58.3,58.33,42173.0,49.4393,49.4647,49.3969,49.4223,42173.0
2020-06-02 15:00:00,58.34,58.44,58.31,58.34,44192.0,49.4308,49.5155,49.4054,49.4308,44192.0
2020-06-02 15:05:00,58.34,58.45,58.34,58.36,61315.0,49.4308,49.524,49.4308,49.4477,61315.0
2020-06-02 15:10:00,58.37,58.48,58.36,58.45,68947.0,49.4562,49.5494,49.4477,49.524,68947.0
2020-06-02 15:15:00,58.45,58.53,58.45,58.47,49135.0,49.524,49.5918,49.524,49.5409,49135.0
2020-06-02 15:20:00,58.46,58.49,58.42,58.47,55664.0,49.5325,49.5579,49.4986,49.5409,55664.0
2020-06-02 15:25:00,58.47,58.5,58.43,58.44,72059.0,49.5409,49.5664,49.507,49.5155,72059.0
2020-06-02 15:30:00,58.44,58.55,58.41,58.53,86508.0,49.5155,49.6087,49.4901,49.5918,86508.0
2020-06-02 15:35:00,58.53,58.8,58.52,58.72,195937.0,49.5918,49.8205,49.5833,49.7528,195937.0
2020-06-02 15:40:00,58.72,58.72,58.55,58.7,74806.0,49.7528,49.7528,49.6087,49.7358,74806.0
2020-06-02 15:45:00,58.69,58.7,58.51,58.61,93830.0,49.7273,49.7358,49.5748,49.6596,93830.0
2020-06-02 15:50:00,58.62,58.68,58.44,58.5,202220.0,49.668,49.7189,49.5155,49.5664,202220.0
2020-06-02 15:55:00,58.5,58.6,58.42,58.47,292419.0,49.5664,49.6511,49.4986,49.5409,292419.0
2020-06-03 09:30:00,56.92,57.37,56.42,57.14,477811.0,48.4429,48.8258,48.0173,48.6301,477811.0
2020-06-03 09:35:00,57.14,57.57,57.04,57.4,209567.0,48.6301,48.9961,48.545,48.8514,209567.0
2020-06-03 09:40:00,57.4,57.62,57.18,57.39,189638.0,48.8514,49.0386,48.6641,48.8429,189638.0
2020-06-03 09:45:00,57.4,57.65,57.33,57.5,146132.0,48.8514,49.0641,48.7918,48.9365,146132.0
2020-06-03 09:50:00,57.51,57.64,57.04,57.04,140301.0,48.945,49.0556,48.545,48.545,140301.0
2020-06-03 09:55:00,57.03,57.18,56.65,56.85,238732.0,48.5365,48.6641,48.2131,48.3833,238732.0
2020-06-03 10:00:00,56.86,56.87,56.45,56.48,167322.0,48.3918,48.4003,48.0429,48.0684,167322.0
2020-06-03 10:05:00,56.48,56.55,56.19,56.23,204064.0,48.0684,48.128,47.8216,47.8556,204064.0
2020-06-03 10:10:00,56.23,56.36,56.13,56.18,165803.0,47.8556,47.9663,47.7705,47.8131,165803.0
2020-06-03 10:15:00,56.19,56.41,56.15,56.23,159613.0,47.8216,48.0088,47.7875,47.8556,159613.0
2020-06-03 10:20:00,56.24,56.24,55.86,55.86,252038.0,47.8641,47.8641,47.5407,47.5407,252038.0
2020-06-03 10:25:00,55.85,55.96,55.66,55.83,196720.0,47.5322,47.6258,47.3705,47.5152,196720.0
2020-06-03 10:30:00,55.84,55.89,55.53,55.56,167075.0,47.5237,47.5663,47.2599,47.2854,167075.0
2020-06-03 10:35:00,55.55,55.65,55.3,55.37,144741.0,47.2769,47.362,47.0641,47.1237,144741.0
2020-06-03 10:40:00,55.38,55.53,55.16,55.53,203033.0,47.1322,47.2599,46.945,47.2599,203033.0
2020-06-03 10:45:00,55.53,55.73,55.47,55.52,203555.0,47.2599,47.4301,47.2088,47.2514,203555.0
2020-06-03 10:50:00,55.52,55.65,55.43,55.59,101798.0,47.2514,47.362,47.1748,47.3109,101798.0
2020-06-03 10:55:00,55.59,55.66,55.38,55.41,85069.0,47.3109,47.3705,47.1322,47.1577,85069.0
2020-06-03 11:00:00,55.43,55.62,55.39,55.41,65442.0,47.1748,47.3365,47.1407,47.1577,65442.0
2020-06-03 11:05:00,55.4,55.52,55.39,55.43,97149.0,47.1492,47.2514,47.1407,47.1748,97149.0
2020-06-03 11:10:00,55.42,55.61,55.31,55.58,170512.0,47.1663,47.328,47.0726,47.3024,170512.0
2020-06-03 11:15:00,55.59,55.82,55.45,55.74,146846.0,47.3109,47.5067,47.1918,47.4386,146846.0
2020-06-03 11:20:00,55.74,55.77,55.42,55.56,118207.0,47.4386,47.4641,47.1663,47.2854,118207.0
2020-06-03 11:25:00,55.55,55.6,55.33,55.39,138853.0,47.2769,47.3195,47.0897,47.1407,138853.0
2020-06-03 11:30:00,55.39,55.85,55.37,55.84,150818.0,47.1407,47.5322,47.1237,47.5237,150818.0
2020-06-03 11:35:00,55.84,55.93,55.72,55.8,133670.0,47.5237,47.6003,47.4216,47.4897,133670.0
2020-06-03 11:40:00,55.81,56.0,55.81,55.82,123815.0,47.4982,47.6599,47.4982,47.5067,123815.0
2020-06-03 11:45:00,55.82,56.17,55.82,56.17,87310.0,47.5067,47.8046,47.5067,47.8046,87310.0
2020-06-03 11:50:00,56.18,56.21,56.04,56.04,80040.0,47.8131,47.8386,47.6939,47.6939,80040.0
2020-06-03 11:55:00,56.04,56.18,56.03,56.18,110625.0,47.6939,47.8131,47.6854,47.8131,110625.0
2020-06-03 12:00:00,56.16,56.19,56.04,56.05,79597.0,47.796,47.8216,47.6939,47.7024,79597.0
2020-06-03 12:05:00,56.06,56.08,55.8,55.89,77536.0,47.7109,47.728,47.4897,47.5663,77536.0
2020-06-03 12:10:00,55.9,56.01,55.87,55.92,62668.0,47.5748,47.6684,47.5492,47.5918,62668.0
2020-06-03 12:15:00,55.9,55.91,55.65,55.78,79721.0,47.5748,47.5833,47.362,47.4726,79721.0
2020-06-03 12:20:00,55.78,55.79,55.65,55.69,101395.0,47.4726,47.4812,47.362,47.396,101395.0
2020-06-03 12:25:00,55.69,55.71,55.47,55.49,104785.0,47.396,47.4131,47.2088,47.2258,104785.0
2020-06-03 12:30:00,55.47,55.57,55.4,55.52,104153.0,47.2088,47.2939,47.1492,47.2514,104153.0
2020-06-03 12:35:00,55.52,55.52,55.38,55.43,87944.0,47.2514,47.2514,47.1322,47.1748,87944.0
2020-06-03 12:40:00,55.44,55.46,55.37,55.37,78901.0,47.1833,47.2003,47.1237,47.1237,78901.0
2020-06-03 12:45:00,55.37,55.43,55.31,55.39,73322.0,47.1237,47.1748,47.0726,47.1407,73322.0
2020-06-03 12:50:00,55.4,55.42,55.33,55.36,53994.0,47.1492,47.1663,47.0897,47.1152,53994.0
2020-06-03 12:55:00,55.36,55.54,55.32,55.49,83452.0,47.1152,47.2684,47.0812,47.2258,83452.0
2020-06-03 13:00:00,55.5,55.54,55.43,55.45,67745.0,47.2343,47.2684,47.1748,47.1918,67745.0
2020-06-03 13:05:00,55.46,55.69,55.45,55.64,69876.0,47.2003,47.396,47.1918,47.3535,69876.0
2020-06-03 13:10:00,55.66,55.69,55.6,55.62,48471.0,47.3705,47.396,47.3195,47.3365,48471.0
2020-06-03 13:15:00,55.62,55.77,55.61,55.76,43941.0,47.3365,47.4641,47.328,47.4556,43941.0
2020-06-03 13:20:00,55.76,55.81,55.7,55.8,87884.0,47.4556,47.4982,47.4046,47.4897,87884.0
2020-06-03 13:25:00,55.8,55.95,55.8,55.85,49937.0,47.4897,47.6173,47.4897,47.5322,49937.0
2020-06-03 13:30:00,55.85,55.99,55.83,55.95,60945.0,47.5322,47.6514,47.5152,47.6173,60945.0
2020-06-03 13:35:00,55.94,55.96,55.86,55.9,47589.0,47.6088,47.6258,47.5407,47.5748,47589.0
2020-06-03 13:40:00,55.9,55.91,55.79,55.8,39417.0,47.5748,47.5833,47.4812,47.4897,39417.0
2020-06-03 13:45:00,55.79,55.79,55.57,55.57,65754.0,47.4812,47.4812,47.2939,47.2939,65754.0
2020-06-03 13:50:00,55.58,55.65,55.55,55.56,66717.0,47.3024,47.362,47.2769,47.2854,66717.0
2020-06-03 13:55:00,55.57,55.61,55.51,55.53,60087.0,47.2939,47.328,47.2429,47.2599,60087.0
2020-06-03 14:00:00,55.55,55.6,55.51,55.6,60156.0,47.2769,47.3195,47.2429,47.3195,60156.0
2020-06-03 14:05:00,55.6,55.61,55.54,55.56,81141.0,47.3195,47.328,47.2684,47.2854,81141.0
2020-06-03 14:10:00,55.55,55.59,55.51,55.54,108171.0,47.2769,47.3109,47.2429,47.2684,108171.0
2020-06-03 14:15:00,55.55,55.57,55.52,55.53,45561.0,47.2769,47.2939,47.2514,47.2599,45561.0
2020-06-03 14:20:00,55.54,55.62,55.52,55.59,79862.0,47.2684,47.3365,47.2514,47.3109,79862.0
2020-06-03 14:25:00,55.59,55.7,55.58,55.68,90021.0,47.3109,47.4046,47.3024,47.3875,90021.0
2020-06-03 14:30:00,55.67,55.7,55.57,55.6,122056.0,47.379,47.4046,47.2939,47.3195,122056.0
2020-06-03 14:35:00,55.6,55.62,55.47,55.5,81040.0,47.3195,47.3365,47.2088,47.2343,81040.0
2020-06-03 14:40:00,55.5,55.53,55.33,55.34,110605.0,47.2343,47.2599,47.0897,47.0982,110605.0
2020-06-03 14:45:00,55.34,55.35,55.25,55.26,129524.0,47.0982,47.1067,47.0216,47.0301,129524.0
2020-06-03 14:50:00,55.26,55.31,55.19,55.26,170053.0,47.0301,47.0726,46.9705,47.0301,170053.0
2020-06-03 14:55:00,55.26,55.41,55.25,55.37,117791.0,47.0301,47.1577,47.0216,47.1237,117791.0
2020-06-03 15:00:00,55.37,55.59,55.37,55.57,83075.0,47.1237,47.3109,47.1237,47.2939,83075.0
2020-06-03 15:05:00,55.58,55.78,55.56,55.66,85270.0,47.3024,47.4726,47.2854,47.3705,85270.0
2020-06-03 15:10:00,55.65,55.71,55.61,55.63,71760.0,47.362,47.4131,47.328,47.345,71760.0
2020-06-03 15:15:00,55.63,55.8,55.59,55.79,72301.0,47.345,47.4897,47.3109,47.4812,72301.0
2020-06-03 15:20:00,55.8,55.81,55.69,55.76,98664.0,47.4897,47.4982,47.396,47.4556,98664.0
2020-06-03 15:25:00,55.75,55.97,55.74,55.94,99269.0,47.4471,47.6343,47.4386,47.6088,99269.0
2020-06-03 15:30:00,55.94,56.0,55.86,55.87,132959.0,47.6088,47.6599,47.5407,47.5492,132959.0
2020-06-03 15:35:00,55.87,56.11,55.87,56.08,149640.0,47.5492,47.7535,47.5492,47.728,149640.0
2020-06-03 15:40:00,56.07,56.11,55.97,56.04,134584.0,47.7195,47.7535,47.6343,47.6939,134584.0
2020-06-03 15:45:00,56.03,56.16,55.99,56.11,200146.0,47.6854,47.796,47.6514,47.7535,200146.0
2020-06-03 15:50:00,56.11,56.15,55.92,56.01,262169.0,47.7535,47.7875,47.5918,47.6684,262169.0
2020-06-03 15:55:00,56.0,56.06,55.95,56.03,457475.0,47.6599,47.7109,47.6173,47.6854,457475.0
2020-06-04 09:30:00,57.0,57.66,56.94,57.3,428773.0,48.5109,49.0727,48.4599,48.7663,428773.0
2020-06-04 09:35:00,57.3,57.34,57.12,57.25,223340.0,48.7663,48.8003,48.6131,48.7237,223340.0
2020-06-04 09:40:00,57.24,57.32,56.95,57.02,229880.0,48.7152,48.7833,48.4684,48.528,229880.0
2020-06-04 09:45:00,57.02,57.16,56.88,57.05,144014.0,48.528,48.6471,48.4088,48.5535,144014.0
2020-06-04 09:50:00,57.0,57.01,56.64,56.73,205082.0,48.5109,48.5195,48.2046,48.2812,205082.0
2020-06-04 09:55:00,56.71,56.81,56.53,56.54,177406.0,48.2641,48.3492,48.1109,48.1195,177406.0
2020-06-04 10:00:00,56.54,56.55,56.16,56.23,112167.0,48.1195,48.128,47.796,47.8556,112167.0
2020-06-04 10:05:00,56.22,56.48,56.05,56.36,110987.0,47.8471,48.0684,47.7024,47.9663,110987.0
2020-06-04 10:10:00,56.36,56.46,56.2,56.21,72490.0,47.9663,48.0514,47.8301,47.8386,72490.0
2020-06-04 10:15:00,56.2,56.49,56.2,56.43,129934.0,47.8301,48.0769,47.8301,48.0258,129934.0
2020-06-04 10:20:00,56.43,56.43,56.14,56.31,100379.0,48.0258,48.0258,47.779,47.9237,100379.0
2020-06-04 10:25:00,56.31,56.39,56.21,56.35,141573.0,47.9237,47.9918,47.8386,47.9578,141573.0
2020-06-04 10:30:00,56.36,56.43,56.11,56.12,106582.0,47.9663,48.0258,47.7535,47.762,106582.0
2020-06-04 10:35:00,56.13,56.19,55.97,56.03,101018.0,47.7705,47.8216,47.6343,47.6854,101018.0
2020-06-04 10:40:00,56.03,56.22,55.92,55.93,77940.0,47.6854,47.8471,47.5918,47.6003,77940.0
2020-06-04 10:45:00,55.92,56.08,55.9,55.95,64260.0,47.5918,47.728,47.5748,47.6173,64260.0
2020-06-04 10:50:00,55.95,56.11,55.89,55.95,136435.0,47.6173,47.7535,47.5663,47.6173,136435.0
2020-06-04 10:55:00,55.95,56.04,55.83,55.88,129956.0,47.6173,47.6939,47.5152,47.5578,129956.0
2020-06-04 11:00:00,55.88,56.13,55.85,56.12,72726.0,47.5578,47.7705,47.5322,47.762,72726.0
2020-06-04 11:05:00,56.13,56.27,56.11,56.2,111212.0,47.7705,47.8897,47.7535,47.8301,111212.0
2020-06-04 11:10:00,56.2,56.21,56.03,56.1,126434.0,47.8301,47.8386,47.6854,47.745,126434.0
2020-06-04 11:15:00,56.08,56.17,55.96,56.05,127381.0,47.728,47.8046,47.6258,47.7024,127381.0
2020-06-04 11:20:00,56.05,56.24,56.05,56.23,117308.0,47.7024,47.8641,47.7024,47.8556,117308.0
2020-06-04 11:25:00,56.23,56.34,55.91,55.92,184496.0,47.8556,47.9492,47.5833,47.5918,184496.0
2020-06-04 11:30:00,55.9,56.23,55.89,56.11,144017.0,47.5748,47.8556,47.5663,47.7535,144017.0
2020-06-04 11:35:00,56.11,56.19,56.04,56.14,53984.0,47.7535,47.8216,47.6939,47.779,53984.0
2020-06-04 11:40:00,56.15,56.15,55.92,55.95,86690.0,47.7875,47.7875,47.5918,47.6173,86690.0
2020-06-04 11:45:00,55.96,56.01,55.87,55.87,44865.0,47.6258,47.6684,47.5492,47.5492,44865.0
2020-06-04 11:50:00,55.87,56.15,55.86,56.12,53314.0,47.5492,47.7875,47.5407,47.762,53314.0
2020-06-04 11:55:00,56.12,56.17,56.08,56.15,34352.0,47.762,47.8046,47.728,47.7875,34352.0
2020-06-04 12:00:00,56.15,56.18,56.03,56.18,49440.0,47.7875,47.8131,47.6854,47.8131,49440.0
2020-06-04 12:05:00,56.18,56.23,56.09,56.23,47225.0,47.8131,47.8556,47.7365,47.8556,47225.0
2020-06-04 12:10:00,56.22,56.39,56.15,56.37,60982.0,47.8471,47.9918,47.7875,47.9748,60982.0
2020-06-04 12:15:00,56.37,56.54,56.37,56.47,89606.0,47.9748,48.1195,47.9748,48.0599,89606.0
2020-06-04 12:20:00,56.45,56.56,56.42,56.47,38877.0,48.0429,48.1365,48.0173,48.0599,38877.0
2020-06-04 12:25:00,56.47,56.48,56.33,56.34,61056.0,48.0599,48.0684,47.9407,47.9492,61056.0
2020-06-04 12:30:00,56.34,56.34,56.18,56.25,72789.0,47.9492,47.9492,47.8131,47.8726,72789.0
2020-06-04 12:35:00,56.25,56.39,56.25,56.39,42525.0,47.8726,47.9918,47.8726,47.9918,42525.0
2020-06-04 12:40:00,56.39,56.59,56.35,56.56,48842.0,47.9918,48.162,47.9578,48.1365,48842.0
2020-06-04 12:45:00,56.57,56.63,56.55,56.58,58463.0,48.145,48.1961,48.128,48.1535,58463.0
2020-06-04 12:50:00,56.58,56.71,56.51,56.7,62092.0,48.1535,48.2641,48.0939,48.2556,62092.0
2020-06-04 12:55:00,56.7,56.82,56.53,56.55,83051.0,48.2556,48.3578,48.1109,48.128,83051.0
2020-06-04 13:00:00,56.54,56.67,56.48,56.59,53322.0,48.1195,48.2301,48.0684,48.162,53322.0
2020-06-04 13:05:00,56.57,56.75,56.56,56.66,48847.0,48.145,48.2982,48.1365,48.2216,48847.0
2020-06-04 13:10:00,56.67,56.85,56.61,56.77,47770.0,48.2301,48.3833,48.179,48.3152,47770.0
2020-06-04 13:15:00,56.77,56.81,56.5,56.52,105789.0,48.3152,48.3492,48.0854,48.1024,105789.0
2020-06-04 13:20:00,56.51,56.54,56.39,56.47,49156.0,48.0939,48.1195,47.9918,48.0599,49156.0
2020-06-04 13:25:00,56.46,56.57,56.37,56.46,67093.0,48.0514,48.145,47.9748,48.0514,67093.0
2020-06-04 13:30:00,56.46,56.49,56.28,56.49,50813.0,48.0514,48.0769,47.8982,48.0769,50813.0
2020-06-04 13:35:00,56.48,56.53,56.38,56.46,41089.0,48.0684,48.1109,47.9833,48.0514,41089.0
2020-06-04 13:40:00,56.45,56.54,56.4,56.54,72341.0,48.0429,48.1195,48.0003,48.1195,72341.0
2020-06-04 13:45:00,56.54,56.67,56.52,56.61,77899.0,48.1195,48.2301,48.1024,48.179,77899.0
2020-06-04 13:50:00,56.61,56.61,56.45,56.47,107677.0,48.179,48.179,48.0429,48.0599,107677.0
2020-06-04 13:55:00,56.47,56.52,56.31,56.32,119495.0,48.0599,48.1024,47.9237,47.9322,119495.0
2020-06-04 14:00:00,56.31,56.38,56.23,56.35,72138.0,47.9237,47.9833,47.8556,47.9578,72138.0
2020-06-04 14:05:00,56.36,56.41,56.2,56.21,33942.0,47.9663,48.0088,47.8301,47.8386,33942.0
2020-06-04 14:10:00,56.22,56.3,56.19,56.25,42975.0,47.8471,47.9152,47.8216,47.8726,42975.0
2020-06-04 14:15:00,56.24,56.38,56.19,56.34,25519.0,47.8641,47.9833,47.8216,47.9492,25519.0
2020-06-04 14:20:00,56.36,56.38,56.3,56.3,38683.0,47.9663,47.9833,47.9152,47.9152,38683.0
2020-06-04 14:25:00,56.3,56.33,56.23,56.33,43323.0,47.9152,47.9407,47.8556,47.9407,43323.0
2020-06-04 14:30:00,56.32,56.47,56.25,56.45,63945.0,47.9322,48.0599,47.8726,48.0429,63945.0
2020-06-04 14:35:00,56.46,56.54,56.34,56.39,60284.0,48.0514,48.1195,47.9492,47.9918,60284.0
2020-06-04 14:40:00,56.4,56.46,56.27,56.27,52584.0,48.0003,48.0514,47.8897,47.8897,52584.0
2020-06-04 14:45:00,56.27,56.29,56.12,56.16,55963.0,47.8897,47.9067,47.762,47.796,55963.0
2020-06-04 14:50:00,56.16,56.16,56.0,56.03,51641.0,47.796,47.796,47.6599,47.6854,51641.0
2020-06-04 14:55:00,56.02,56.03,55.87,55.89,67347.0,47.6769,47.6854,47.5492,47.5663,67347.0
2020-06-04 15:00:00,55.89,55.99,55.89,55.9,55038.0,47.5663,47.6514,47.5663,47.5748,55038.0
2020-06-04 15:05:00,55.89,55.9,55.68,55.73,214905.0,47.5663,47.5748,47.3875,47.4301,214905.0
2020-06-04 15:10:00,55.73,55.78,55.56,55.62,182395.0,47.4301,47.4726,47.2854,47.3365,182395.0
2020-06-04 15:15:00,55.61,55.68,55.47,55.68,130085.0,47.328,47.3875,47.2088,47.3875,130085.0
2020-06-04 15:20:00,55.69,55.74,55.59,55.63,100390.0,47.396,47.4386,47.3109,47.345,100390.0
2020-06-04 15:25:00,55.64,55.69,55.5,55.51,75168.0,47.3535,47.396,47.2343,47.2429,75168.0
2020-06-04 15:30:00,55.52,55.61,55.44,55.61,107953.0,47.2514,47.328,47.1833,47.328,107953.0
2020-06-04 15:35:00,55.61,55.63,55.44,55.45,107206.0,47.328,47.345,47.1833,47.1918,107206.0
2020-06-04 15:40:00,55.45,55.65,55.44,55.48,119605.0,47.1918,47.362,47.1833,47.2173,119605.0
2020-06-04 15:45:00,55.47,55.61,55.41,55.59,110782.0,47.2088,47.328,47.1577,47.3109,110782.0
2020-06-04 15:50:00,55.6,55.75,55.57,55.7,208285.0,47.3195,47.4471,47.2939,47.4046,208285.0
2020-06-04 15:55:00,55.7,55.9,55.69,55.9,512666.0,47.4046,47.5748,47.396,47.5748,512666.0
2020-06-05 09:30:00,53.96,54.15,52.56,52.57,712375.0,45.9237,46.0854,44.7322,44.7407,712375.0
2020-06-05 09:35:00,52.56,53.2,52.33,53.09,401780.0,44.7322,45.2769,44.5365,45.1833,401780.0
2020-06-05 09:40:00,53.1,53.53,53.01,53.52,177852.0,45.1918,45.5577,45.1152,45.5492,177852.0
2020-06-05 09:45:00,53.51,53.98,53.49,53.92,227046.0,45.5407,45.9407,45.5237,45.8897,227046.0
2020-06-05 09:50:00,53.91,54.63,53.77,54.63,291938.0,45.8811,46.4939,45.762,46.4939,291938.0
2020-06-05 09:55:00,54.63,54.73,54.35,54.67,199481.0,46.4939,46.579,46.2556,46.528,199481.0
2020-06-05 10:00:00,54.67,54.98,54.4,54.5,384579.0,46.528,46.7918,46.2982,46.3833,384579.0
2020-06-05 10:05:00,54.52,54.75,54.32,54.36,234498.0,46.4003,46.596,46.2301,46.2641,234498.0
2020-06-05 10:10:00,54.37,54.39,53.73,53.84,313475.0,46.2726,46.2897,45.728,45.8216,313475.0
2020-06-05 10:15:00,53.85,54.0,53.6,53.78,182228.0,45.8301,45.9577,45.6173,45.7705,182228.0
2020-06-05 10:20:00,53.77,54.05,53.65,53.96,188508.0,45.762,46.0003,45.6599,45.9237,188508.0
2020-06-05 10:25:00,53.95,53.96,53.64,53.7,110342.0,45.9152,45.9237,45.6514,45.7024,110342.0
2020-06-05 10:30:00,53.7,53.93,53.69,53.93,126260.0,45.7024,45.8982,45.6939,45.8982,126260.0
2020-06-05 10:35:00,53.93,53.99,53.79,53.9,94509.0,45.8982,45.9492,45.779,45.8726,94509.0
2020-06-05 10:40:00,53.9,54.04,53.62,53.63,95943.0,45.8726,45.9918,45.6343,45.6428,95943.0
2020-06-05 10:45:00,53.63,53.76,53.58,53.58,77936.0,45.6428,45.7535,45.6003,45.6003,77936.0
2020-06-05 10:50:00,53.56,53.58,53.41,53.46,127424.0,45.5833,45.6003,45.4556,45.4982,127424.0
2020-06-05 10:55:00,53.46,53.47,53.21,53.22,203717.0,45.4982,45.5067,45.2854,45.2939,203717.0
2020-06-05 11:00:00,53.21,53.43,53.21,53.33,222343.0,45.2854,45.4726,45.2854,45.3875,222343.0
2020-06-05 11:05:00,53.32,53.4,53.24,53.24,155142.0,45.379,45.4471,45.3109,45.3109,155142.0
2020-06-05 11:10:00,53.25,53.39,53.22,53.24,121014.0,45.3194,45.4386,45.2939,45.3109,121014.0
2020-06-05 11:15:00,53.23,53.31,53.15,53.17,177515.0,45.3024,45.3705,45.2343,45.2514,177515.0
2020-06-05 11:20:00,53.18,53.26,53.12,53.2,157176.0,45.2599,45.3279,45.2088,45.2769,157176.0
2020-06-05 11:25:00,53.19,53.24,53.11,53.21,133120.0,45.2684,45.3109,45.2003,45.2854,133120.0
2020-06-05 11:30:00,53.2,53.23,53.12,53.14,107385.0,45.2769,45.3024,45.2088,45.2258,107385.0
2020-06-05 11:35:00,53.14,53.35,53.13,53.3,330965.0,45.2258,45.4045,45.2173,45.362,330965.0
2020-06-05 11:40:00,53.3,53.3,53.04,53.21,162652.0,45.362,45.362,45.1407,45.2854,162652.0
2020-06-05 11:45:00,53.22,53.33,53.2,53.26,79007.0,45.2939,45.3875,45.2769,45.3279,79007.0
2020-06-05 11:50:00,53.26,53.51,53.26,53.49,94815.0,45.3279,45.5407,45.3279,45.5237,94815.0
2020-06-05 11:55:00,53.5,53.56,53.44,53.53,93986.0,45.5322,45.5833,45.4811,45.5577,93986.0
2020-06-05 12:00:00,53.53,53.54,53.32,53.32,72708.0,45.5577,45.5662,45.379,45.379,72708.0
2020-06-05 12:05:00,53.32,53.33,53.12,53.14,103620.0,45.379,45.3875,45.2088,45.2258,103620.0
2020-06-05 12:10:00,53.14,53.25,53.1,53.19,134266.0,45.2258,45.3194,45.1918,45.2684,134266.0
2020-06-05 12:15:00,53.19,53.25,53.13,53.14,123120.0,45.2684,45.3194,45.2173,45.2258,123120.0
2020-06-05 12:20:00,53.13,53.28,53.05,53.2,153745.0,45.2173,45.345,45.1492,45.2769,153745.0
2020-06-05 12:25:00,53.2,53.29,53.15,53.25,143705.0,45.2769,45.3535,45.2343,45.3194,143705.0
2020-06-05 12:30:00,53.25,53.31,53.13,53.22,122529.0,45.3194,45.3705,45.2173,45.2939,122529.0
2020-06-05 12:35:00,53.22,53.26,52.98,52.99,146665.0,45.2939,45.3279,45.0896,45.0982,146665.0
2020-06-05 12:40:00,52.99,53.08,52.91,52.96,71687.0,45.0982,45.1748,45.0301,45.0726,71687.0
2020-06-05 12:45:00,52.96,53.05,52.85,52.93,161133.0,45.0726,45.1492,44.979,45.0471,161133.0
2020-06-05 12:50:00,52.92,53.15,52.92,53.14,74661.0,45.0386,45.2343,45.0386,45.2258,74661.0
2020-06-05 12:55:00,53.12,53.21,53.01,53.08,150918.0,45.2088,45.2854,45.1152,45.1748,150918.0
2020-06-05 13:00:00,53.1,53.22,53.05,53.22,157964.0,45.1918,45.2939,45.1492,45.2939,157964.0
2020-06-05 13:05:00,53.23,53.42,53.22,53.42,71142.0,45.3024,45.4641,45.2939,45.4641,71142.0
2020-06-05 13:10:00,53.41,53.42,53.29,53.36,46674.0,45.4556,45.4641,45.3535,45.4131,46674.0
2020-06-05 13:15:00,53.36,53.39,53.3,53.38,35665.0,45.4131,45.4386,45.362,45.4301,35665.0
2020-06-05 13:20:00,53.38,53.52,53.3,53.5,38137.0,45.4301,45.5492,45.362,45.5322,38137.0
2020-06-05 13:25:00,53.5,53.53,53.35,53.49,133939.0,45.5322,45.5577,45.4045,45.5237,133939.0
2020-06-05 13:30:00,53.5,53.61,53.5,53.59,38114.0,45.5322,45.6258,45.5322,45.6088,38114.0
2020-06-05 13:35:00,53.6,53.61,53.48,53.5,75171.0,45.6173,45.6258,45.5152,45.5322,75171.0
2020-06-05 13:40:00,53.51,53.66,53.49,53.66,56243.0,45.5407,45.6684,45.5237,45.6684,56243.0
2020-06-05 13:45:00,53.66,53.79,53.65,53.74,71059.0,45.6684,45.779,45.6599,45.7365,71059.0
2020-06-05 13:50:00,53.73,53.81,53.68,53.79,63674.0,45.728,45.796,45.6854,45.779,63674.0
2020-06-05 13:55:00,53.8,53.82,53.68,53.73,81496.0,45.7875,45.8045,45.6854,45.728,81496.0
2020-06-05 14:00:00,53.73,53.87,53.69,53.72,102021.0,45.728,45.8471,45.6939,45.7194,102021.0
2020-06-05 14:05:00,53.73,53.81,53.68,53.78,38587.0,45.728,45.796,45.6854,45.7705,38587.0
2020-06-05 14:10:00,53.79,53.84,53.74,53.75,60466.0,45.779,45.8216,45.7365,45.745,60466.0
2020-06-05 14:15:00,53.76,53.85,53.72,53.82,66601.0,45.7535,45.8301,45.7194,45.8045,66601.0
2020-06-05 14:20:00,53.82,54.04,53.82,53.98,84654.0,45.8045,45.9918,45.8045,45.9407,84654.0
2020-06-05 14:25:00,53.98,54.01,53.93,53.97,69929.0,45.9407,45.9663,45.8982,45.9322,69929.0
2020-06-05 14:30:00,53.97,54.04,53.97,54.0,51418.0,45.9322,45.9918,45.9322,45.9577,51418.0
2020-06-05 14:35:00,54.01,54.13,53.96,54.12,62395.0,45.9663,46.0684,45.9237,46.0599,62395.0
2020-06-05 14:40:00,54.13,54.24,54.1,54.22,91671.0,46.0684,46.162,46.0428,46.145,91671.0
2020-06-05 14:45:00,54.22,54.38,54.16,54.34,59140.0,46.145,46.2811,46.0939,46.2471,59140.0
2020-06-05 14:50:00,54.35,54.54,54.32,54.51,64853.0,46.2556,46.4173,46.2301,46.3918,64853.0
2020-06-05 14:55:00,54.51,54.62,54.45,54.51,91922.0,46.3918,46.4854,46.3407,46.3918,91922.0
2020-06-05 15:00:00,54.51,54.51,54.39,54.46,63510.0,46.3918,46.3918,46.2897,46.3492,63510.0
2020-06-05 15:05:00,54.46,54.65,54.46,54.57,65508.0,46.3492,46.5109,46.3492,46.4428,65508.0
2020-06-05 15:10:00,54.57,54.58,54.47,54.5,134755.0,46.4428,46.4514,46.3577,46.3833,134755.0
2020-06-05 15:15:00,54.51,54.51,54.41,54.45,59514.0,46.3918,46.3918,46.3067,46.3407,59514.0
2020-06-05 15:20:00,54.44,54.52,54.39,54.44,88629.0,46.3322,46.4003,46.2897,46.3322,88629.0
2020-06-05 15:25:00,54.44,54.69,54.43,54.63,73270.0,46.3322,46.545,46.3237,46.4939,73270.0
2020-06-05 15:30:00,54.64,54.81,54.63,54.69,81242.0,46.5024,46.6471,46.4939,46.545,81242.0
2020-06-05 15:35:00,54.69,54.81,54.69,54.78,98068.0,46.545,46.6471,46.545,46.6216,98068.0
2020-06-05 15:40:00,54.78,54.78,54.56,54.57,82645.0,46.6216,46.6216,46.4343,46.4428,82645.0
2020-06-05 15:45:00,54.57,54.64,54.48,54.63,144746.0,46.4428,46.5024,46.3663,46.4939,144746.0
2020-06-05 15:50:00,54.66,54.72,54.52,54.61,216521.0,46.5194,46.5705,46.4003,46.4769,216521.0
2020-06-05 15:55:00,54.61,54.8,54.57,54.75,429772.0,46.4769,46.6386,46.4428,46.596,429772.0
2020-06-08 09:30:00,54.39,54.39,53.5,53.73,433521.0,46.2897,46.2897,45.5322,45.728,433521.0
2020-06-08 09:35:00,53.7,54.3,53.61,54.22,137620.0,45.7024,46.2131,45.6258,46.145,137620.0
2020-06-08 09:40:00,54.22,54.52,54.05,54.29,153048.0,46.145,46.4003,46.0003,46.2046,153048.0
2020-06-08 09:45:00,54.29,54.64,54.21,54.38,256503.0,46.2046,46.5024,46.1365,46.2811,256503.0
2020-06-08 09:50:00,54.38,54.56,54.25,54.43,168525.0,46.2811,46.4343,46.1705,46.3237,168525.0
2020-06-08 09:55:00,54.42,54.72,54.28,54.68,146546.0,46.3152,46.5705,46.196,46.5365,146546.0
2020-06-08 10:00:00,54.66,54.88,54.45,54.84,90680.0,46.5194,46.7067,46.3407,46.6726,90680.0
2020-06-08 10:05:00,54.84,54.95,54.73,54.9,112382.0,46.6726,46.7663,46.579,46.7237,112382.0
2020-06-08 10:10:00,54.89,54.89,54.51,54.65,120427.0,46.7152,46.7152,46.3918,46.5109,120427.0
2020-06-08 10:15:00,54.68,54.82,54.59,54.75,120627.0,46.5365,46.6556,46.4599,46.596,120627.0
2020-06-08 10:20:00,54.75,54.89,54.54,54.61,96960.0,46.596,46.7152,46.4173,46.4769,96960.0
2020-06-08 10:25:00,54.6,54.9,54.59,54.81,99106.0,46.4684,46.7237,46.4599,46.6471,99106.0
2020-06-08 10:30:00,54.81,54.95,54.7,54.84,115706.0,46.6471,46.7663,46.5535,46.6726,115706.0
2020-06-08 10:35:00,54.85,55.05,54.77,55.04,102651.0,46.6811,46.8514,46.6131,46.8429,102651.0
2020-06-08 10:40:00,55.06,55.32,55.06,55.29,145892.0,46.8599,47.0812,46.8599,47.0556,145892.0
2020-06-08 10:45:00,55.27,55.37,55.19,55.23,109728.0,47.0386,47.1237,46.9705,47.0046,109728.0
2020-06-08 10:50:00,55.21,55.3,55.09,55.28,101862.0,46.9875,47.0641,46.8854,47.0471,101862.0
2020-06-08 10:55:00,55.29,55.37,55.2,55.35,247686.0,47.0556,47.1237,46.979,47.1067,247686.0
2020-06-08 11:00:00,55.35,55.43,55.15,55.2,192379.0,47.1067,47.1748,46.9365,46.979,192379.0
2020-06-08 11:05:00,55.21,55.25,54.8,54.9,70643.0,46.9875,47.0216,46.6386,46.7237,70643.0
2020-06-08 11:10:00,54.91,55.07,54.79,55.07,94206.0,46.7322,46.8684,46.6301,46.8684,94206.0
2020-06-08 11:15:00,55.06,55.3,54.92,55.3,115873.0,46.8599,47.0641,46.7407,47.0641,115873.0
2020-06-08 11:20:00,55.31,55.52,55.25,55.45,71168.0,47.0726,47.2514,47.0216,47.1918,71168.0
2020-06-08 11:25:00,55.47,55.52,55.35,55.46,68074.0,47.2088,47.2514,47.1067,47.2003,68074.0
2020-06-08 11:30:00,55.46,55.53,55.27,55.33,85979.0,47.2003,47.2599,47.0386,47.0897,85979.0
2020-06-08 11:35:00,55.33,55.56,55.3,55.51,85780.0,47.0897,47.2854,47.0641,47.2429,85780.0
2020-06-08 11:40:00,55.51,55.61,55.37,55.44,236455.0,47.2429,47.328,47.1237,47.1833,236455.0
2020-06-08 11:45:00,55.44,55.64,55.43,55.43,202219.0,47.1833,47.3535,47.1748,47.1748,202219.0
2020-06-08 11:50:00,55.44,55.46,55.36,55.38,65735.0,47.1833,47.2003,47.1152,47.1322,65735.0
2020-06-08 11:55:00,55.38,55.51,55.38,55.46,49294.0,47.1322,47.2429,47.1322,47.2003,49294.0
2020-06-08 12:00:00,55.45,55.48,55.4,55.44,69738.0,47.1918,47.2173,47.1492,47.1833,69738.0
2020-06-08 12:05:00,55.44,55.52,55.39,55.43,65477.0,47.1833,47.2514,47.1407,47.1748,65477.0
2020-06-08 12:10:00,55.43,55.48,55.35,55.38,83916.0,47.1748,47.2173,47.1067,47.1322,83916.0
2020-06-08 12:15:00,55.39,55.47,55.35,55.43,52049.0,47.1407,47.2088,47.1067,47.1748,52049.0
2020-06-08 12:20:00,55.42,55.43,55.3,55.39,60918.0,47.1663,47.1748,47.0641,47.1407,60918.0
2020-06-08 12:25:00,55.39,55.43,55.34,55.34,52700.0,47.1407,47.1748,47.0982,47.0982,52700.0
2020-06-08 12:30:00,55.35,55.48,55.33,55.37,47072.0,47.1067,47.2173,47.0897,47.1237,47072.0
2020-06-08 12:35:00,55.36,55.42,55.28,55.28,99306.0,47.1152,47.1663,47.0471,47.0471,99306.0
2020-06-08 12:40:00,55.28,55.43,55.27,55.42,45778.0,47.0471,47.1748,47.0386,47.1663,45778.0
2020-06-08 12:45:00,55.42,55.55,55.31,55.55,100275.0,47.1663,47.2769,47.0726,47.2769,100275.0
2020-06-08 12:50:00,55.56,55.57,55.44,55.46,42271.0,47.2854,47.2939,47.1833,47.2003,42271.0
2020-06-08 12:55:00,55.46,55.49,55.37,55.39,48898.0,47.2003,47.2258,47.1237,47.1407,48898.0
2020-06-08 13:00:00,55.39,55.4,55.24,55.27,49348.0,47.1407,47.1492,47.0131,47.0386,49348.0
2020-06-08 13:05:00,55.26,55.32,55.14,55.2,44678.0,47.0301,47.0812,46.928,46.979,44678.0
2020-06-08 13:10:00,55.21,55.21,55.12,55.15,43989.0,46.9875,46.9875,46.9109,46.9365,43989.0
2020-06-08 13:15:00,55.15,55.17,55.02,55.08,52260.0,46.9365,46.9535,46.8258,46.8769,52260.0
2020-06-08 13:20:00,55.1,55.11,55.01,55.03,37939.0,46.8939,46.9024,46.8173,46.8343,37939.0
2020-06-08 13:25:00,55.02,55.13,54.99,55.09,49844.0,46.8258,46.9194,46.8003,46.8854,49844.0
2020-06-08 13:30:00,55.08,55.16,55.04,55.15,56315.0,46.8769,46.945,46.8429,46.9365,56315.0
2020-06-08 13:35:00,55.15,55.17,54.95,54.95,54800.0,46.9365,46.9535,46.7663,46.7663,54800.0
2020-06-08 13:40:00,54.95,55.07,54.92,55.02,43331.0,46.7663,46.8684,46.7407,46.8258,43331.0
2020-06-08 13:45:00,55.01,55.01,54.88,54.89,52312.0,46.8173,46.8173,46.7067,46.7152,52312.0
2020-06-08 13:50:00,54.88,55.0,54.86,54.99,64269.0,46.7067,46.8088,46.6897,46.8003,64269.0
2020-06-08 13:55:00,54.98,55.03,54.88,54.92,44821.0,46.7918,46.8343,46.7067,46.7407,44821.0
2020-06-08 14:00:00,54.92,55.03,54.92,55.01,41498.0,46.7407,46.8343,46.7407,46.8173,41498.0
2020-06-08 14:05:00,55.01,55.04,54.92,54.96,48956.0,46.8173,46.8429,46.7407,46.7748,48956.0
2020-06-08 14:10:00,54.95,54.97,54.89,54.91,33714.0,46.7663,46.7833,46.7152,46.7322,33714.0
2020-06-08 14:15:00,54.91,55.02,54.89,55.02,50102.0,46.7322,46.8258,46.7152,46.8258,50102.0
2020-06-08 14:20:00,55.0,55.05,54.95,54.96,44556.0,46.8088,46.8514,46.7663,46.7748,44556.0
2020-06-08 14:25:00,54.96,55.14,54.91,55.02,72629.0,46.7748,46.928,46.7322,46.8258,72629.0
2020-06-08 14:30:00,55.02,55.09,54.91,54.95,60269.0,46.8258,46.8854,46.7322,46.7663,60269.0
2020-06-08 14:35:00,54.94,54.99,54.94,54.96,28863.0,46.7577,46.8003,46.7577,46.7748,28863.0
2020-06-08 14:40:00,54.94,54.96,54.84,54.86,55789.0,46.7577,46.7748,46.6726,46.6897,55789.0
2020-06-08 14:45:00,54.86,54.94,54.84,54.93,44395.0,46.6897,46.7577,46.6726,46.7492,44395.0
2020-06-08 14:50:00,54.93,55.03,54.89,55.01,56321.0,46.7492,46.8343,46.7152,46.8173,56321.0
2020-06-08 14:55:00,55.01,55.1,54.96,55.09,53180.0,46.8173,46.8939,46.7748,46.8854,53180.0
2020-06-08 15:00:00,55.09,55.18,55.06,55.15,61002.0,46.8854,46.962,46.8599,46.9365,61002.0
2020-06-08 15:05:00,55.15,55.2,55.13,55.15,63039.0,46.9365,46.979,46.9194,46.9365,63039.0
2020-06-08 15:10:00,55.14,55.25,55.11,55.11,65541.0,46.928,47.0216,46.9024,46.9024,65541.0
2020-06-08 15:15:00,55.11,55.19,55.09,55.12,58815.0,46.9024,46.9705,46.8854,46.9109,58815.0
2020-06-08 15:20:00,55.13,55.15,55.08,55.09,57137.0,46.9194,46.9365,46.8769,46.8854,57137.0
2020-06-08 15:25:00,55.09,55.2,55.08,55.17,87812.0,46.8854,46.979,46.8769,46.9535,87812.0
2020-06-08 15:30:00,55.18,55.22,55.11,55.11,71705.0,46.962,46.996,46.9024,46.9024,71705.0
2020-06-08 15:35:00,55.11,55.19,55.03,55.19,102113.0,46.9024,46.9705,46.8343,46.9705,102113.0
2020-06-08 15:40:00,55.19,55.28,55.17,55.24,74008.0,46.9705,47.0471,46.9535,47.0131,74008.0
2020-06-08 15:45:00,55.25,55.3,55.21,55.27,132914.0,47.0216,47.0641,46.9875,47.0386,132914.0
2020-06-08 15:50:00,55.28,55.42,55.28,55.38,214676.0,47.0471,47.1663,47.0471,47.1322,214676.0
2020-06-08 15:55:00,55.38,55.55,55.34,55.54,369970.0,47.1322,47.2769,47.0982,47.2684,369970.0
2020-06-09 09:30:00,57.01,57.17,56.0,56.18,468983.0,48.5195,48.6556,47.6599,47.8131,468983.0
2020-06-09 09:35:00,56.18,56.23,55.73,55.94,383205.0,47.8131,47.8556,47.4301,47.6088,383205.0
2020-06-09 09:40:00,55.93,56.47,55.86,56.46,266600.0,47.6003,48.0599,47.5407,48.0514,266600.0
2020-06-09 09:45:00,56.46,56.55,56.13,56.34,232212.0,48.0514,48.128,47.7705,47.9492,232212.0
2020-06-09 09:50:00,56.34,56.98,56.34,56.84,338814.0,47.9492,48.4939,47.9492,48.3748,338814.0
2020-06-09 09:55:00,56.84,56.88,56.64,56.73,164376.0,48.3748,48.4088,48.2046,48.2812,164376.0
2020-06-09 10:00:00,56.74,56.88,56.7,56.85,202652.0,48.2897,48.4088,48.2556,48.3833,202652.0
2020-06-09 10:05:00,56.84,56.98,56.77,56.93,236665.0,48.3748,48.4939,48.3152,48.4514,236665.0
2020-06-09 10:10:00,56.91,56.97,56.81,56.86,139774.0,48.4344,48.4854,48.3492,48.3918,139774.0
2020-06-09 10:15:00,56.86,57.03,56.73,56.98,142322.0,48.3918,48.5365,48.2812,48.4939,142322.0
2020-06-09 10:20:00,56.99,57.06,56.8,56.83,132567.0,48.5024,48.562,48.3407,48.3663,132567.0
2020-06-09 10:25:00,56.82,56.98,56.8,56.89,101507.0,48.3578,48.4939,48.3407,48.4173,101507.0
2020-06-09 10:30:00,56.89,56.96,56.8,56.94,113768.0,48.4173,48.4769,48.3407,48.4599,113768.0
2020-06-09 10:35:00,56.95,57.02,56.81,56.92,123150.0,48.4684,48.528,48.3492,48.4429,123150.0
2020-06-09 10:40:00,56.9,56.97,56.8,56.8,98922.0,48.4258,48.4854,48.3407,48.3407,98922.0
2020-06-09 10:45:00,56.81,56.84,56.56,56.57,105052.0,48.3492,48.3748,48.1365,48.145,105052.0
2020-06-09 10:50:00,56.56,56.95,56.55,56.93,174860.0,48.1365,48.4684,48.128,48.4514,174860.0
2020-06-09 10:55:00,56.93,57.01,56.87,56.97,63811.0,48.4514,48.5195,48.4003,48.4854,63811.0
2020-06-09 11:00:00,56.96,57.0,56.87,56.97,69738.0,48.4769,48.5109,48.4003,48.4854,69738.0
2020-06-09 11:05:00,56.96,57.05,56.91,57.02,65300.0,48.4769,48.5535,48.4344,48.528,65300.0
2020-06-09 11:10:00,57.01,57.12,57.01,57.08,72092.0,48.5195,48.6131,48.5195,48.579,72092.0
2020-06-09 11:15:00,57.07,57.14,56.92,56.94,69990.0,48.5705,48.6301,48.4429,48.4599,69990.0
2020-06-09 11:20:00,56.95,56.98,56.78,56.92,87904.0,48.4684,48.4939,48.3237,48.4429,87904.0
2020-06-09 11:25:00,56.93,56.94,56.77,56.81,75818.0,48.4514,48.4599,48.3152,48.3492,75818.0
2020-06-09 11:30:00,56.81,56.95,56.74,56.91,89114.0,48.3492,48.4684,48.2897,48.4344,89114.0
2020-06-09 11:35:00,56.91,56.95,56.8,56.91,94046.0,48.4344,48.4684,48.3407,48.4344,94046.0
2020-06-09 11:40:00,56.91,56.94,56.8,56.84,49993.0,48.4344,48.4599,48.3407,48.3748,49993.0
2020-06-09 11:45:00,56.84,56.89,56.8,56.86,65513.0,48.3748,48.4173,48.3407,48.3918,65513.0
2020-06-09 11:50:00,56.87,56.92,56.81,56.84,47609.0,48.4003,48.4429,48.3492,48.3748,47609.0
2020-06-09 11:55:00,56.85,56.91,56.81,56.91,45126.0,48.3833,48.4344,48.3492,48.4344,45126.0
2020-06-09 12:00:00,56.91,56.93,56.8,56.88,46706.0,48.4344,48.4514,48.3407,48.4088,46706.0
2020-06-09 12:05:00,56.89,56.93,56.83,56.89,45501.0,48.4173,48.4514,48.3663,48.4173,45501.0
2020-06-09 12:10:00,56.87,56.91,56.82,56.9,38449.0,48.4003,48.4344,48.3578,48.4258,38449.0
2020-06-09 12:15:00,56.9,56.91,56.8,56.83,57674.0,48.4258,48.4344,48.3407,48.3663,57674.0
2020-06-09 12:20:00,56.84,57.02,56.82,56.96,80903.0,48.3748,48.528,48.3578,48.4769,80903.0
2020-06-09 12:25:00,56.97,57.23,56.97,57.23,89935.0,48.4854,48.7067,48.4854,48.7067,89935.0
2020-06-09 12:30:00,57.23,57.24,57.1,57.12,44259.0,48.7067,48.7152,48.5961,48.6131,44259.0
2020-06-09 12:35:00,57.12,57.27,57.1,57.25,85232.0,48.6131,48.7407,48.5961,48.7237,85232.0
2020-06-09 12:40:00,57.24,57.32,57.21,57.29,81366.0,48.7152,48.7833,48.6897,48.7578,81366.0
2020-06-09 12:45:00,57.28,57.29,57.04,57.1,74929.0,48.7492,48.7578,48.545,48.5961,74929.0
2020-06-09 12:50:00,57.1,57.16,57.06,57.16,47682.0,48.5961,48.6471,48.562,48.6471,47682.0
2020-06-09 12:55:00,57.16,57.18,57.04,57.08,91959.0,48.6471,48.6641,48.545,48.579,91959.0
2020-06-09 13:00:00,57.08,57.14,56.97,57.01,79338.0,48.579,48.6301,48.4854,48.5195,79338.0
2020-06-09 13:05:00,56.99,57.07,56.94,57.05,70646.0,48.5024,48.5705,48.4599,48.5535,70646.0
2020-06-09 13:10:00,57.03,57.09,56.98,57.04,48688.0,48.5365,48.5875,48.4939,48.545,48688.0
2020-06-09 13:15:00,57.03,57.19,57.02,57.04,36114.0,48.5365,48.6727,48.528,48.545,36114.0
2020-06-09 13:20:00,57.04,57.1,56.98,56.99,31897.0,48.545,48.5961,48.4939,48.5024,31897.0
2020-06-09 13:25:00,57.0,57.07,56.95,56.98,53504.0,48.5109,48.5705,48.4684,48.4939,53504.0
2020-06-09 13:30:00,56.97,57.14,56.96,57.1,40165.0,48.4854,48.6301,48.4769,48.5961,40165.0
2020-06-09 13:35:00,57.11,57.13,57.0,57.0,53960.0,48.6046,48.6216,48.5109,48.5109,53960.0
2020-06-09 13:40:00,57.01,57.05,56.97,57.04,45636.0,48.5195,48.5535,48.4854,48.545,45636.0
2020-06-09 13:45:00,57.04,57.13,57.0,57.13,81043.0,48.545,48.6216,48.5109,48.6216,81043.0
2020-06-09 13:50:00,57.13,57.21,57.11,57.19,29915.0,48.6216,48.6897,48.6046,48.6727,29915.0
2020-06-09 13:55:00,57.21,57.28,57.18,57.23,37096.0,48.6897,48.7492,48.6641,48.7067,37096.0
2020-06-09 14:00:00,57.24,57.3,57.2,57.3,46211.0,48.7152,48.7663,48.6812,48.7663,46211.0
2020-06-09 14:05:00,57.31,57.45,57.3,57.35,44340.0,48.7748,48.8939,48.7663,48.8088,44340.0
2020-06-09 14:10:00,57.35,57.42,57.29,57.38,40588.0,48.8088,48.8684,48.7578,48.8344,40588.0
2020-06-09 14:15:00,57.36,57.38,57.25,57.26,47643.0,48.8173,48.8344,48.7237,48.7322,47643.0
2020-06-09 14:20:00,57.25,57.25,57.14,57.22,55684.0,48.7237,48.7237,48.6301,48.6982,55684.0
2020-06-09 14:25:00,57.24,57.28,57.16,57.23,63758.0,48.7152,48.7492,48.6471,48.7067,63758.0
2020-06-09 14:30:00,57.23,57.3,57.17,57.3,72574.0,48.7067,48.7663,48.6556,48.7663,72574.0
2020-06-09 14:35:00,57.31,57.31,57.18,57.19,57278.0,48.7748,48.7748,48.6641,48.6727,57278.0
2020-06-09 14:40:00,57.2,57.23,57.1,57.11,51533.0,48.6812,48.7067,48.5961,48.6046,51533.0
2020-06-09 14:45:00,57.1,57.22,57.06,57.22,51107.0,48.5961,48.6982,48.562,48.6982,51107.0
2020-06-09 14:50:00,57.21,57.24,57.07,57.09,78359.0,48.6897,48.7152,48.5705,48.5875,78359.0
2020-06-09 14:55:00,57.09,57.15,56.99,57.13,45928.0,48.5875,48.6386,48.5024,48.6216,45928.0
2020-06-09 15:00:00,57.12,57.21,57.11,57.16,36072.0,48.6131,48.6897,48.6046,48.6471,36072.0
2020-06-09 15:05:00,57.16,57.18,57.09,57.14,54814.0,48.6471,48.6641,48.5875,48.6301,54814.0
2020-06-09 15:10:00,57.13,57.28,57.1,57.25,88523.0,48.6216,48.7492,48.5961,48.7237,88523.0
2020-06-09 15:15:00,57.25,57.3,57.23,57.3,56115.0,48.7237,48.7663,48.7067,48.7663,56115.0
2020-06-09 15:20:00,57.3,57.31,57.14,57.23,75937.0,48.7663,48.7748,48.6301,48.7067,75937.0
2020-06-09 15:25:00,57.23,57.27,57.17,57.25,59444.0,48.7067,48.7407,48.6556,48.7237,59444.0
2020-06-09 15:30:00,57.26,57.27,57.16,57.27,75278.0,48.7322,48.7407,48.6471,48.7407,75278.0
2020-06-09 15:35:00,57.26,57.3,57.13,57.15,147750.0,48.7322,48.7663,48.6216,48.6386,147750.0
2020-06-09 15:40:00,57.15,57.24,57.07,57.08,171764.0,48.6386,48.7152,48.5705,48.579,171764.0
2020-06-09 15:45:00,57.11,57.17,57.06,57.13,149648.0,48.6046,48.6556,48.562,48.6216,149648.0
2020-06-09 15:50:00,57.13,57.18,57.09,57.11,266270.0,48.6216,48.6641,48.5875,48.6046,266270.0
2020-06-09 15:55:00,57.1,57.2,57.09,57.17,325483.0,48.5961,48.6812,48.5875,48.6556,325483.0
2020-06-10 09:30:00,58.24,58.32,57.51,58.14,395358.0,49.5663,49.6344,48.945,49.4812,395358.0
2020-06-10 09:35:00,58.15,58.16,57.55,57.61,107474.0,49.4897,49.4982,48.979,49.0301,107474.0
2020-06-10 09:40:00,57.61,57.9,57.61,57.69,136654.0,49.0301,49.2769,49.0301,49.0982,136654.0
2020-06-10 09:45:00,57.69,57.83,57.45,57.78,245714.0,49.0982,49.2173,48.8939,49.1748,245714.0
2020-06-10 09:50:00,57.79,57.89,57.58,57.7,111022.0,49.1833,49.2684,49.0046,49.1067,111022.0
2020-06-10 09:55:00,57.71,57.73,57.45,57.51,127468.0,49.1152,49.1322,48.8939,48.945,127468.0
2020-06-10 10:00:00,57.52,57.55,57.28,57.3,101922.0,48.9535,48.979,48.7492,48.7663,101922.0
2020-06-10 10:05:00,57.3,57.4,57.12,57.17,184917.0,48.7663,48.8514,48.6131,48.6556,184917.0
2020-06-10 10:10:00,57.17,57.21,57.0,57.15,109734.0,48.6556,48.6897,48.5109,48.6386,109734.0
2020-06-10 10:15:00,57.15,57.17,56.99,57.03,82899.0,48.6386,48.6556,48.5024,48.5365,82899.0
2020-06-10 10:20:00,57.02,57.2,56.92,56.92,97264.0,48.528,48.6812,48.4429,48.4429,97264.0
2020-06-10 10:25:00,56.91,56.92,56.67,56.69,126099.0,48.4344,48.4429,48.2301,48.2471,126099.0
2020-06-10 10:30:00,56.69,56.77,56.34,56.35,293700.0,48.2471,48.3152,47.9492,47.9578,293700.0
2020-06-10 10:35:00,56.34,56.62,56.34,56.48,125736.0,47.9492,48.1875,47.9492,48.0684,125736.0
2020-06-10 10:40:00,56.47,56.7,56.46,56.69,181562.0,48.0599,48.2556,48.0514,48.2471,181562.0
2020-06-10 10:45:00,56.68,56.7,56.45,56.57,120485.0,48.2386,48.2556,48.0429,48.145,120485.0
2020-06-10 10:50:00,56.57,56.57,56.2,56.24,95691.0,48.145,48.145,47.8301,47.8641,95691.0
2020-06-10 10:55:00,56.24,56.25,55.96,55.97,158312.0,47.8641,47.8726,47.6258,47.6343,158312.0
2020-06-10 11:00:00,56.0,56.11,55.88,55.93,122151.0,47.6599,47.7535,47.5578,47.6003,122151.0
2020-06-10 11:05:00,55.94,56.13,55.89,56.13,92815.0,47.6088,47.7705,47.5663,47.7705,92815.0
2020-06-10 11:10:00,56.14,56.29,56.11,56.19,85807.0,47.779,47.9067,47.7535,47.8216,85807.0
2020-06-10 11:15:00,56.18,56.26,56.09,56.25,55417.0,47.8131,47.8812,47.7365,47.8726,55417.0
2020-06-10 11:20:00,56.26,56.31,56.19,56.23,136352.0,47.8812,47.9237,47.8216,47.8556,136352.0
2020-06-10 11:25:00,56.22,56.4,56.18,56.36,56909.0,47.8471,48.0003,47.8131,47.9663,56909.0
2020-06-10 11:30:00,56.36,56.39,56.09,56.09,62465.0,47.9663,47.9918,47.7365,47.7365,62465.0
2020-06-10 11:35:00,56.08,56.26,56.06,56.07,74164.0,47.728,47.8812,47.7109,47.7195,74164.0
2020-06-10 11:40:00,56.06,56.16,56.01,56.01,88837.0,47.7109,47.796,47.6684,47.6684,88837.0
2020-06-10 11:45:00,56.01,56.06,55.96,56.01,54871.0,47.6684,47.7109,47.6258,47.6684,54871.0
2020-06-10 11:50:00,56.02,56.05,55.95,55.99,54002.0,47.6769,47.7024,47.6173,47.6514,54002.0
2020-06-10 11:55:00,55.98,56.1,55.96,56.03,52035.0,47.6429,47.745,47.6258,47.6854,52035.0
2020-06-10 12:00:00,56.02,56.07,55.91,56.05,80671.0,47.6769,47.7195,47.5833,47.7024,80671.0
2020-06-10 12:05:00,56.04,56.25,56.04,56.19,83637.0,47.6939,47.8726,47.6939,47.8216,83637.0
2020-06-10 12:10:00,56.21,56.51,56.15,56.51,131547.0,47.8386,48.0939,47.7875,48.0939,131547.0
2020-06-10 12:15:00,56.5,56.52,56.37,56.43,42938.0,48.0854,48.1024,47.9748,48.0258,42938.0
2020-06-10 12:20:00,56.42,56.45,56.34,56.44,40308.0,48.0173,48.0429,47.9492,48.0343,40308.0
2020-06-10 12:25:00,56.45,56.5,56.4,56.49,53540.0,48.0429,48.0854,48.0003,48.0769,53540.0
2020-06-10 12:30:00,56.49,56.53,56.45,56.49,41116.0,48.0769,48.1109,48.0429,48.0769,41116.0
2020-06-10 12:35:00,56.48,56.57,56.37,56.41,81849.0,48.0684,48.145,47.9748,48.0088,81849.0
2020-06-10 12:40:00,56.41,56.42,56.27,56.29,38202.0,48.0088,48.0173,47.8897,47.9067,38202.0
2020-06-10 12:45:00,56.28,56.31,56.16,56.16,32830.0,47.8982,47.9237,47.796,47.796,32830.0
2020-06-10 12:50:00,56.16,56.29,56.13,56.15,52910.0,47.796,47.9067,47.7705,47.7875,52910.0
2020-06-10 12:55:00,56.15,56.26,56.09,56.1,37912.0,47.7875,47.8812,47.7365,47.745,37912.0
2020-06-10 13:00:00,56.09,56.21,56.09,56.2,25898.0,47.7365,47.8386,47.7365,47.8301,25898.0
2020-06-10 13:05:00,56.21,56.22,56.13,56.17,41166.0,47.8386,47.8471,47.7705,47.8046,41166.0
2020-06-10 13:10:00,56.16,56.16,56.0,56.05,47662.0,47.796,47.796,47.6599,47.7024,47662.0
2020-06-10 13:15:00,56.05,56.13,56.0,56.07,25345.0,47.7024,47.7705,47.6599,47.7195,25345.0
2020-06-10 13:20:00,56.07,56.12,56.04,56.08,25050.0,47.7195,47.762,47.6939,47.728,25050.0
2020-06-10 13:25:00,56.09,56.17,56.02,56.03,35334.0,47.7365,47.8046,47.6769,47.6854,35334.0
2020-06-10 13:30:00,56.03,56.09,55.99,56.06,33423.0,47.6854,47.7365,47.6514,47.7109,33423.0
2020-06-10 13:35:00,56.07,56.14,56.06,56.12,29154.0,47.7195,47.779,47.7109,47.762,29154.0
2020-06-10 13:40:00,56.11,56.15,56.03,56.04,35933.0,47.7535,47.7875,47.6854,47.6939,35933.0
2020-06-10 13:45:00,56.04,56.14,56.02,56.07,25129.0,47.6939,47.779,47.6769,47.7195,25129.0
2020-06-10 13:50:00,56.07,56.13,56.05,56.12,31448.0,47.7195,47.7705,47.7024,47.762,31448.0
2020-06-10 13:55:00,56.12,56.14,56.03,56.03,32351.0,47.762,47.779,47.6854,47.6854,32351.0
2020-06-10 14:00:00,56.08,56.28,55.77,55.99,244350.0,47.728,47.8982,47.4641,47.6514,244350.0
2020-06-10 14:05:00,56.0,56.7,56.0,56.61,186621.0,47.6599,48.2556,47.6599,48.179,186621.0
2020-06-10 14:10:00,56.62,57.82,56.62,57.8,214334.0,48.1875,49.2088,48.1875,49.1918,214334.0
2020-06-10 14:15:00,57.82,57.92,57.43,57.45,257981.0,49.2088,49.2939,48.8769,48.8939,257981.0
2020-06-10 14:20:00,57.44,57.71,57.35,57.71,310659.0,48.8854,49.1152,48.8088,49.1152,310659.0
2020-06-10 14:25:00,57.71,57.98,57.61,57.73,196650.0,49.1152,49.345,49.0301,49.1322,196650.0
2020-06-10 14:30:00,57.74,57.86,57.42,57.45,131646.0,49.1407,49.2429,48.8684,48.8939,131646.0
2020-06-10 14:35:00,57.44,57.97,57.44,57.84,149298.0,48.8854,49.3365,48.8854,49.2258,149298.0
2020-06-10 14:40:00,57.87,57.92,57.6,57.85,144383.0,49.2514,49.2939,49.0216,49.2344,144383.0
2020-06-10 14:45:00,57.86,58.07,57.72,58.05,137531.0,49.2429,49.4216,49.1237,49.4046,137531.0
2020-06-10 14:50:00,58.04,58.12,57.48,57.62,171904.0,49.3961,49.4641,48.9195,49.0386,171904.0
2020-06-10 14:55:00,57.62,57.83,57.54,57.71,136415.0,49.0386,49.2173,48.9705,49.1152,136415.0
2020-06-10 15:00:00,57.72,57.87,57.66,57.84,106107.0,49.1237,49.2514,49.0727,49.2258,106107.0
2020-06-10 15:05:00,57.84,58.34,57.83,58.33,179826.0,49.2258,49.6514,49.2173,49.6429,179826.0
2020-06-10 15:10:00,58.33,58.48,58.24,58.36,165314.0,49.6429,49.7705,49.5663,49.6684,165314.0
2020-06-10 15:15:00,58.36,58.67,58.36,58.63,172138.0,49.6684,49.9322,49.6684,49.8982,172138.0
2020-06-10 15:20:00,58.63,58.63,58.39,58.55,130979.0,49.8982,49.8982,49.6939,49.8301,130979.0
2020-06-10 15:25:00,58.56,58.85,58.51,58.81,184156.0,49.8386,50.0854,49.7961,50.0514,184156.0
2020-06-10 15:30:00,58.81,58.86,58.64,58.78,172267.0,50.0514,50.0939,49.9067,50.0259,172267.0
2020-06-10 15:35:00,58.78,58.82,58.62,58.67,123651.0,50.0259,50.0599,49.8897,49.9322,123651.0
2020-06-10 15:40:00,58.68,58.84,58.61,58.74,173813.0,49.9407,50.0769,49.8812,49.9918,173813.0
2020-06-10 15:45:00,58.73,58.82,58.57,58.64,244081.0,49.9833,50.0599,49.8471,49.9067,244081.0
2020-06-10 15:50:00,58.63,58.85,58.6,58.73,224127.0,49.8982,50.0854,49.8727,49.9833,224127.0
2020-06-10 15:55:00,58.73,58.82,58.62,58.72,640163.0,49.9833,50.0599,49.8897,49.9748,640163.0
2020-06-11 09:30:00,59.15,59.85,58.98,59.81,506228.0,50.3407,50.9365,50.1961,50.9025,506228.0
2020-06-11 09:35:00,59.82,59.88,58.62,58.68,266011.0,50.911,50.962,49.8897,49.9407,266011.0
2020-06-11 09:40:00,58.67,59.04,58.64,58.95,200808.0,49.9322,50.2471,49.9067,50.1705,200808.0
2020-06-11 09:45:00,58.96,59.28,58.84,59.07,197262.0,50.179,50.4514,50.0769,50.2727,197262.0
2020-06-11 09:50:00,59.07,59.27,58.7,58.91,204855.0,50.2727,50.4429,49.9578,50.1365,204855.0
2020-06-11 09:55:00,58.9,59.17,58.84,58.87,136970.0,50.128,50.3578,50.0769,50.1024,136970.0
2020-06-11 10:00:00,58.9,58.95,58.64,58.86,159747.0,50.128,50.1705,49.9067,50.0939,159747.0
2020-06-11 10:05:00,58.86,59.1,58.86,58.94,192622.0,50.0939,50.2982,50.0939,50.162,192622.0
2020-06-11 10:10:00,58.93,59.5,58.93,59.38,171846.0,50.1535,50.6386,50.1535,50.5365,171846.0
2020-06-11 10:15:00,59.41,59.42,58.87,58.88,133246.0,50.562,50.5705,50.1024,50.111,133246.0
2020-06-11 10:20:00,58.88,59.1,58.88,59.05,139827.0,50.111,50.2982,50.111,50.2556,139827.0
2020-06-11 10:25:00,59.05,59.09,58.36,58.43,213742.0,50.2556,50.2897,49.6684,49.728,213742.0
2020-06-11 10:30:00,58.43,58.58,58.2,58.27,147133.0,49.728,49.8556,49.5322,49.5918,147133.0
2020-06-11 10:35:00,58.29,58.3,57.94,57.94,108062.0,49.6088,49.6173,49.311,49.311,108062.0
2020-06-11 10:40:00,57.95,58.12,57.91,57.91,98750.0,49.3195,49.4641,49.2854,49.2854,98750.0
2020-06-11 10:45:00,57.91,58.02,57.81,57.9,133665.0,49.2854,49.379,49.2003,49.2769,133665.0
2020-06-11 10:50:00,57.88,58.09,57.83,58.04,101752.0,49.2599,49.4386,49.2173,49.3961,101752.0
2020-06-11 10:55:00,58.02,58.04,57.64,57.7,101722.0,49.379,49.3961,49.0556,49.1067,101722.0
2020-06-11 11:00:00,57.69,57.83,57.38,57.38,148445.0,49.0982,49.2173,48.8344,48.8344,148445.0
2020-06-11 11:05:00,57.4,57.6,57.31,57.39,143443.0,48.8514,49.0216,48.7748,48.8429,143443.0
2020-06-11 11:10:00,57.37,57.38,57.11,57.26,111931.0,48.8258,48.8344,48.6046,48.7322,111931.0
2020-06-11 11:15:00,57.25,57.44,57.19,57.44,73576.0,48.7237,48.8854,48.6727,48.8854,73576.0
2020-06-11 11:20:00,57.44,57.44,57.28,57.34,77506.0,48.8854,48.8854,48.7492,48.8003,77506.0
2020-06-11 11:25:00,57.33,57.37,57.21,57.34,79899.0,48.7918,48.8258,48.6897,48.8003,79899.0
2020-06-11 11:30:00,57.35,57.48,57.19,57.21,152136.0,48.8088,48.9195,48.6727,48.6897,152136.0
2020-06-11 11:35:00,57.2,57.25,57.05,57.08,86599.0,48.6812,48.7237,48.5535,48.579,86599.0
2020-06-11 11:40:00,57.09,57.14,56.65,56.7,169551.0,48.5875,48.6301,48.2131,48.2556,169551.0
2020-06-11 11:45:00,56.7,56.87,56.4,56.41,136370.0,48.2556,48.4003,48.0003,48.0088,136370.0
2020-06-11 11:50:00,56.4,56.71,56.34,56.56,111354.0,48.0003,48.2641,47.9492,48.1365,111354.0
2020-06-11 11:55:00,56.55,56.81,56.55,56.65,87438.0,48.128,48.3492,48.128,48.2131,87438.0
2020-06-11 12:00:00,56.67,56.94,56.64,56.75,214790.0,48.2301,48.4599,48.2046,48.2982,214790.0
2020-06-11 12:05:00,56.77,56.88,56.62,56.68,84680.0,48.3152,48.4088,48.1875,48.2386,84680.0
2020-06-11 12:10:00,56.67,56.68,56.49,56.55,55145.0,48.2301,48.2386,48.0769,48.128,55145.0
2020-06-11 12:15:00,56.54,56.55,56.29,56.38,67263.0,48.1195,48.128,47.9067,47.9833,67263.0
2020-06-11 12:20:00,56.38,56.43,56.11,56.12,98097.0,47.9833,48.0258,47.7535,47.762,98097.0
2020-06-11 12:25:00,56.12,56.22,55.95,56.07,105453.0,47.762,47.8471,47.6173,47.7195,105453.0
2020-06-11 12:30:00,56.06,56.38,55.96,56.29,112519.0,47.7109,47.9833,47.6258,47.9067,112519.0
2020-06-11 12:35:00,56.29,56.42,56.26,56.38,65182.0,47.9067,48.0173,47.8812,47.9833,65182.0
2020-06-11 12:40:00,56.38,56.43,56.16,56.31,107511.0,47.9833,48.0258,47.796,47.9237,107511.0
2020-06-11 12:45:00,56.3,56.4,56.1,56.18,86830.0,47.9152,48.0003,47.745,47.8131,86830.0
2020-06-11 12:50:00,56.19,56.21,55.88,55.89,72443.0,47.8216,47.8386,47.5578,47.5663,72443.0
2020-06-11 12:55:00,55.9,56.07,55.68,55.7,113647.0,47.5748,47.7195,47.3875,47.4046,113647.0
2020-06-11 13:00:00,55.69,55.89,55.62,55.73,151458.0,47.396,47.5663,47.3365,47.4301,151458.0
2020-06-11 13:05:00,55.75,55.76,55.52,55.7,113642.0,47.4471,47.4556,47.2514,47.4046,113642.0
2020-06-11 13:10:00,55.7,56.06,55.6,56.0,139524.0,47.4046,47.7109,47.3195,47.6599,139524.0
2020-06-11 13:15:00,55.99,56.17,55.84,56.1,119892.0,47.6514,47.8046,47.5237,47.745,119892.0
2020-06-11 13:20:00,56.09,56.24,56.06,56.16,96999.0,47.7365,47.8641,47.7109,47.796,96999.0
2020-06-11 13:25:00,56.16,56.18,55.89,55.95,105115.0,47.796,47.8131,47.5663,47.6173,105115.0
2020-06-11 13:30:00,55.95,56.1,55.91,56.09,92933.0,47.6173,47.745,47.5833,47.7365,92933.0
2020-06-11 13:35:00,56.08,56.09,55.89,56.05,82196.0,47.728,47.7365,47.5663,47.7024,82196.0
2020-06-11 13:40:00,56.05,56.12,55.92,55.97,66985.0,47.7024,47.762,47.5918,47.6343,66985.0
2020-06-11 13:45:00,55.98,56.04,55.81,55.87,58971.0,47.6429,47.6939,47.4982,47.5492,58971.0
2020-06-11 13:50:00,55.87,56.04,55.78,56.02,63106.0,47.5492,47.6939,47.4726,47.6769,63106.0
2020-06-11 13:55:00,56.02,56.11,55.91,56.0,74459.0,47.6769,47.7535,47.5833,47.6599,74459.0
2020-06-11 14:00:00,56.0,56.01,55.8,55.81,92178.0,47.6599,47.6684,47.4897,47.4982,92178.0
2020-06-11 14:05:00,55.82,55.96,55.77,55.86,86524.0,47.5067,47.6258,47.4641,47.5407,86524.0
2020-06-11 14:10:00,55.86,55.91,55.63,55.69,93118.0,47.5407,47.5833,47.345,47.396,93118.0
2020-06-11 14:15:00,55.7,55.76,55.57,55.58,95983.0,47.4046,47.4556,47.2939,47.3024,95983.0
2020-06-11 14:20:00,55.56,55.73,55.53,55.69,98188.0,47.2854,47.4301,47.2599,47.396,98188.0
2020-06-11 14:25:00,55.69,55.73,55.54,55.63,66896.0,47.396,47.4301,47.2684,47.345,66896.0
2020-06-11 14:30:00,55.64,55.69,55.54,55.62,90637.0,47.3535,47.396,47.2684,47.3365,90637.0
2020-06-11 14:35:00,55.62,55.65,55.48,55.63,84780.0,47.3365,47.362,47.2173,47.345,84780.0
2020-06-11 14:40:00,55.64,55.69,55.46,55.5,85170.0,47.3535,47.396,47.2003,47.2343,85170.0
2020-06-11 14:45:00,55.49,55.66,55.46,55.47,117374.0,47.2258,47.3705,47.2003,47.2088,117374.0
2020-06-11 14:50:00,55.47,55.55,55.4,55.43,163812.0,47.2088,47.2769,47.1492,47.1748,163812.0
2020-06-11 14:55:00,55.44,55.55,55.4,55.43,83421.0,47.1833,47.2769,47.1492,47.1748,83421.0
2020-06-11 15:00:00,55.43,55.57,55.34,55.47,213185.0,47.1748,47.2939,47.0982,47.2088,213185.0
2020-06-11 15:05:00,55.47,55.64,55.46,55.57,119774.0,47.2088,47.3535,47.2003,47.2939,119774.0
2020-06-11 15:10:00,55.57,55.65,55.34,55.35,102739.0,47.2939,47.362,47.0982,47.1067,102739.0
2020-06-11 15:15:00,55.35,55.39,55.14,55.23,126928.0,47.1067,47.1407,46.928,47.0046,126928.0
2020-06-11 15:20:00,55.22,55.22,54.99,55.1,205152.0,46.996,46.996,46.8003,46.8939,205152.0
2020-06-11 15:25:00,55.11,55.31,55.05,55.19,102807.0,46.9024,47.0726,46.8514,46.9705,102807.0
2020-06-11 15:30:00,55.18,55.3,55.08,55.25,125250.0,46.962,47.0641,46.8769,47.0216,125250.0
2020-06-11 15:35:00,55.24,55.58,55.17,55.53,213413.0,47.0131,47.3024,46.9535,47.2599,213413.0
2020-06-11 15:40:00,55.51,55.89,55.49,55.88,199211.0,47.2429,47.5663,47.2258,47.5578,199211.0
2020-06-11 15:45:00,55.87,55.93,55.76,55.9,255201.0,47.5492,47.6003,47.4556,47.5748,255201.0
2020-06-11 15:50:00,55.88,55.95,55.83,55.87,389848.0,47.5578,47.6173,47.5152,47.5492,389848.0
2020-06-11 15:55:00,55.87,56.09,55.86,56.04,836904.0,47.5492,47.7365,47.5407,47.6939,836904.0
2020-06-12 09:30:00,56.88,56.91,56.25,56.61,260159.0,48.4088,48.4344,47.8726,48.179,260159.0
2020-06-12 09:35:00,56.58,56.77,56.07,56.41,193965.0,48.1535,48.3152,47.7195,48.0088,193965.0
2020-06-12 09:40:00,56.42,56.81,56.31,56.71,126649.0,48.0173,48.3492,47.9237,48.2641,126649.0
2020-06-12 09:45:00,56.69,56.86,56.51,56.56,107513.0,48.2471,48.3918,48.0939,48.1365,107513.0
2020-06-12 09:50:00,56.58,56.99,56.57,56.79,111489.0,48.1535,48.5024,48.145,48.3322,111489.0
2020-06-12 09:55:00,56.78,56.85,56.53,56.76,116899.0,48.3237,48.3833,48.1109,48.3067,116899.0
2020-06-12 10:00:00,56.8,56.8,56.22,56.47,92634.0,48.3407,48.3407,47.8471,48.0599,92634.0
2020-06-12 10:05:00,56.45,56.49,56.2,56.32,70866.0,48.0429,48.0769,47.8301,47.9322,70866.0
2020-06-12 10:10:00,56.32,56.38,56.0,56.02,130398.0,47.9322,47.9833,47.6599,47.6769,130398.0
2020-06-12 10:15:00,56.03,56.38,56.01,56.27,97444.0,47.6854,47.9833,47.6684,47.8897,97444.0
2020-06-12 10:20:00,56.27,56.63,56.27,56.59,79214.0,47.8897,48.1961,47.8897,48.162,79214.0
2020-06-12 10:25:00,56.59,56.67,56.56,56.61,82192.0,48.162,48.2301,48.1365,48.179,82192.0
2020-06-12 10:30:00,56.6,56.77,56.54,56.69,103206.0,48.1705,48.3152,48.1195,48.2471,103206.0
2020-06-12 10:35:00,56.7,56.72,56.2,56.21,101290.0,48.2556,48.2726,47.8301,47.8386,101290.0
2020-06-12 10:40:00,56.23,56.34,56.14,56.26,89942.0,47.8556,47.9492,47.779,47.8812,89942.0
2020-06-12 10:45:00,56.26,56.46,56.2,56.32,86292.0,47.8812,48.0514,47.8301,47.9322,86292.0
2020-06-12 10:50:00,56.32,56.32,55.79,55.95,163620.0,47.9322,47.9322,47.4812,47.6173,163620.0
2020-06-12 10:55:00,55.95,56.04,55.87,55.95,158338.0,47.6173,47.6939,47.5492,47.6173,158338.0
2020-06-12 11:00:00,55.95,56.07,55.63,55.77,341667.0,47.6173,47.7195,47.345,47.4641,341667.0
2020-06-12 11:05:00,55.78,56.17,55.78,56.12,293115.0,47.4726,47.8046,47.4726,47.762,293115.0
2020-06-12 11:10:00,56.12,56.12,55.89,55.91,150826.0,47.762,47.762,47.5663,47.5833,150826.0
2020-06-12 11:15:00,55.92,56.08,55.45,55.47,213788.0,47.5918,47.728,47.1918,47.2088,213788.0
2020-06-12 11:20:00,55.47,55.73,55.39,55.55,77146.0,47.2088,47.4301,47.1407,47.2769,77146.0
2020-06-12 11:25:00,55.56,55.79,55.47,55.64,86925.0,47.2854,47.4812,47.2088,47.3535,86925.0
2020-06-12 11:30:00,55.65,55.79,55.38,55.74,108425.0,47.362,47.4812,47.1322,47.4386,108425.0
2020-06-12 11:35:00,55.75,56.08,55.71,55.98,123707.0,47.4471,47.728,47.4131,47.6429,123707.0
2020-06-12 11:40:00,55.98,55.99,55.56,55.57,57859.0,47.6429,47.6514,47.2854,47.2939,57859.0
2020-06-12 11:45:00,55.58,55.95,55.58,55.94,60174.0,47.3024,47.6173,47.3024,47.6088,60174.0
2020-06-12 11:50:00,55.94,56.09,55.85,56.04,57026.0,47.6088,47.7365,47.5322,47.6939,57026.0
2020-06-12 11:55:00,56.02,56.12,55.96,56.01,53647.0,47.6769,47.762,47.6258,47.6684,53647.0
2020-06-12 12:00:00,56.01,56.13,55.85,56.13,39297.0,47.6684,47.7705,47.5322,47.7705,39297.0
2020-06-12 12:05:00,56.14,56.2,55.96,56.03,42793.0,47.779,47.8301,47.6258,47.6854,42793.0
2020-06-12 12:10:00,56.04,56.05,55.82,55.9,31123.0,47.6939,47.7024,47.5067,47.5748,31123.0
2020-06-12 12:15:00,55.87,56.08,55.81,55.97,24895.0,47.5492,47.728,47.4982,47.6343,24895.0
2020-06-12 12:20:00,55.96,56.01,55.78,55.82,38077.0,47.6258,47.6684,47.4726,47.5067,38077.0
2020-06-12 12:25:00,55.81,55.96,55.7,55.91,36532.0,47.4982,47.6258,47.4046,47.5833,36532.0
2020-06-12 12:30:00,55.89,55.92,55.7,55.7,28752.0,47.5663,47.5918,47.4046,47.4046,28752.0
2020-06-12 12:35:00,55.7,55.79,55.62,55.67,29983.0,47.4046,47.4812,47.3365,47.379,29983.0
2020-06-12 12:40:00,55.64,55.82,55.64,55.71,40428.0,47.3535,47.5067,47.3535,47.4131,40428.0
2020-06-12 12:45:00,55.71,55.71,55.55,55.63,41380.0,47.4131,47.4131,47.2769,47.345,41380.0
2020-06-12 12:50:00,55.67,55.83,55.65,55.82,21988.0,47.379,47.5152,47.362,47.5067,21988.0
2020-06-12 12:55:00,55.79,55.92,55.72,55.87,32470.0,47.4812,47.5918,47.4216,47.5492,32470.0
2020-06-12 13:00:00,55.88,55.9,55.6,55.62,39998.0,47.5578,47.5748,47.3195,47.3365,39998.0
2020-06-12 13:05:00,55.64,55.79,55.63,55.7,25514.0,47.3535,47.4812,47.345,47.4046,25514.0
2020-06-12 13:10:00,55.68,55.9,55.67,55.77,44326.0,47.3875,47.5748,47.379,47.4641,44326.0
2020-06-12 13:15:00,55.75,55.77,55.64,55.74,26523.0,47.4471,47.4641,47.3535,47.4386,26523.0
2020-06-12 13:20:00,55.75,55.79,55.49,55.54,35293.0,47.4471,47.4812,47.2258,47.2684,35293.0
2020-06-12 13:25:00,55.52,55.72,55.5,55.55,26895.0,47.2514,47.4216,47.2343,47.2769,26895.0
2020-06-12 13:30:00,55.55,55.63,55.36,55.37,49086.0,47.2769,47.345,47.1152,47.1237,49086.0
2020-06-12 13:35:00,55.4,55.54,55.31,55.47,39919.0,47.1492,47.2684,47.0726,47.2088,39919.0
2020-06-12 13:40:00,55.44,55.67,55.42,55.48,31020.0,47.1833,47.379,47.1663,47.2173,31020.0
2020-06-12 13:45:00,55.46,55.56,55.21,55.28,47997.0,47.2003,47.2854,46.9875,47.0471,47997.0
2020-06-12 13:50:00,55.35,55.42,55.18,55.41,43113.0,47.1067,47.1663,46.962,47.1577,43113.0
2020-06-12 13:55:00,55.41,55.46,55.22,55.37,94305.0,47.1577,47.2003,46.996,47.1237,94305.0
2020-06-12 14:00:00,55.39,55.6,55.24,55.39,64458.0,47.1407,47.3195,47.0131,47.1407,64458.0
2020-06-12 14:05:00,55.37,55.37,55.12,55.14,59111.0,47.1237,47.1237,46.9109,46.928,59111.0
2020-06-12 14:10:00,55.15,55.54,55.14,55.36,43857.0,46.9365,47.2684,46.928,47.1152,43857.0
2020-06-12 14:15:00,55.39,55.48,55.22,55.34,30472.0,47.1407,47.2173,46.996,47.0982,30472.0
2020-06-12 14:20:00,55.35,55.42,55.24,55.38,36980.0,47.1067,47.1663,47.0131,47.1322,36980.0
2020-06-12 14:25:00,55.41,55.55,55.39,55.49,33084.0,47.1577,47.2769,47.1407,47.2258,33084.0
2020-06-12 14:30:00,55.5,55.75,55.49,55.58,56622.0,47.2343,47.4471,47.2258,47.3024,56622.0
2020-06-12 14:35:00,55.59,55.64,55.46,55.48,25511.0,47.3109,47.3535,47.2003,47.2173,25511.0
2020-06-12 14:40:00,55.47,55.58,55.37,55.48,48834.0,47.2088,47.3024,47.1237,47.2173,48834.0
2020-06-12 14:45:00,55.47,55.74,55.47,55.65,45560.0,47.2088,47.4386,47.2088,47.362,45560.0
2020-06-12 14:50:00,55.67,55.94,55.6,55.93,56315.0,47.379,47.6088,47.3195,47.6003,56315.0
2020-06-12 14:55:00,55.91,55.97,55.7,55.97,45261.0,47.5833,47.6343,47.4046,47.6343,45261.0
2020-06-12 15:00:00,55.97,56.09,55.8,55.83,66990.0,47.6343,47.7365,47.4897,47.5152,66990.0
2020-06-12 15:05:00,55.84,56.09,55.76,55.88,52697.0,47.5237,47.7365,47.4556,47.5578,52697.0
2020-06-12 15:10:00,55.85,55.97,55.84,55.91,47397.0,47.5322,47.6343,47.5237,47.5833,47397.0
2020-06-12 15:15:00,55.91,55.93,55.76,55.82,63711.0,47.5833,47.6003,47.4556,47.5067,63711.0
2020-06-12 15:20:00,55.82,55.82,55.6,55.62,50456.0,47.5067,47.5067,47.3195,47.3365,50456.0
2020-06-12 15:25:00,55.63,55.77,55.49,55.58,51382.0,47.345,47.4641,47.2258,47.3024,51382.0
2020-06-12 15:30:00,55.59,55.71,55.45,55.71,53921.0,47.3109,47.4131,47.1918,47.4131,53921.0
2020-06-12 15:35:00,55.73,55.84,55.59,55.63,63844.0,47.4301,47.5237,47.3109,47.345,63844.0
2020-06-12 15:40:00,55.62,55.71,55.58,55.64,83227.0,47.3365,47.4131,47.3024,47.3535,83227.0
2020-06-12 15:45:00,55.65,55.77,55.63,55.67,137395.0,47.362,47.4641,47.345,47.379,137395.0
2020-06-12 15:50:00,55.67,55.8,55.49,55.57,148678.0,47.379,47.4897,47.2258,47.2939,148678.0
2020-06-12 15:55:00,55.56,55.65,55.43,55.43,347321.0,47.2854,47.362,47.1748,47.1748,347321.0
2020-06-15 09:30:00,54.09,54.21,53.51,53.51,553750.0,46.0343,46.1365,45.5407,45.5407,553750.0
2020-06-15 09:35:00,53.52,53.56,53.26,53.55,165995.0,45.5492,45.5833,45.3279,45.5748,165995.0
2020-06-15 09:40:00,53.53,53.56,53.19,53.19,187110.0,45.5577,45.5833,45.2684,45.2684,187110.0
2020-06-15 09:45:00,53.21,53.49,53.16,53.46,278132.0,45.2854,45.5237,45.2428,45.4982,278132.0
2020-06-15 09:50:00,53.46,53.68,53.31,53.61,256278.0,45.4982,45.6854,45.3705,45.6258,256278.0
2020-06-15 09:55:00,53.62,54.4,53.61,54.32,236417.0,45.6343,46.2982,45.6258,46.2301,236417.0
2020-06-15 10:00:00,54.33,54.52,54.1,54.5,181028.0,46.2386,46.4003,46.0428,46.3833,181028.0
2020-06-15 10:05:00,54.5,54.68,54.46,54.61,119861.0,46.3833,46.5365,46.3492,46.4769,119861.0
2020-06-15 10:10:00,54.62,54.77,54.51,54.53,206463.0,46.4854,46.6131,46.3918,46.4088,206463.0
2020-06-15 10:15:00,54.5,54.67,54.39,54.56,79331.0,46.3833,46.528,46.2897,46.4343,79331.0
2020-06-15 10:20:00,54.57,54.77,54.5,54.66,73227.0,46.4428,46.6131,46.3833,46.5194,73227.0
2020-06-15 10:25:00,54.65,54.9,54.61,54.78,180616.0,46.5109,46.7237,46.4769,46.6216,180616.0
2020-06-15 10:30:00,54.78,54.95,54.6,54.91,145371.0,46.6216,46.7663,46.4684,46.7322,145371.0
2020-06-15 10:35:00,54.92,55.0,54.7,54.81,91301.0,46.7407,46.8088,46.5535,46.6471,91301.0
2020-06-15 10:40:00,54.8,54.89,54.7,54.82,166108.0,46.6386,46.7152,46.5535,46.6556,166108.0
2020-06-15 10:45:00,54.83,55.08,54.8,54.94,85666.0,46.6641,46.8769,46.6386,46.7577,85666.0
2020-06-15 10:50:00,54.94,55.08,54.83,54.85,56055.0,46.7577,46.8769,46.6641,46.6811,56055.0
2020-06-15 10:55:00,54.85,54.95,54.79,54.9,247453.0,46.6811,46.7663,46.6301,46.7237,247453.0
2020-06-15 11:00:00,54.91,55.1,54.89,55.1,59068.0,46.7322,46.8939,46.7152,46.8939,59068.0
2020-06-15 11:05:00,55.11,55.24,55.03,55.19,97646.0,46.9024,47.0131,46.8343,46.9705,97646.0
2020-06-15 11:10:00,55.19,55.43,55.08,55.43,110455.0,46.9705,47.1748,46.8769,47.1748,110455.0
2020-06-15 11:15:00,55.44,55.6,55.3,55.59,185230.0,47.1833,47.3195,47.0641,47.3109,185230.0
2020-06-15 11:20:00,55.59,55.93,55.56,55.9,167772.0,47.3109,47.6003,47.2854,47.5748,167772.0
2020-06-15 11:25:00,55.9,56.02,55.8,55.91,245213.0,47.5748,47.6769,47.4897,47.5833,245213.0
2020-06-15 11:30:00,55.9,56.13,55.85,55.93,138396.0,47.5748,47.7705,47.5322,47.6003,138396.0
2020-06-15 11:35:00,55.93,56.21,55.93,56.07,110567.0,47.6003,47.8386,47.6003,47.7195,110567.0
2020-06-15 11:40:00,56.07,56.08,55.93,55.99,90670.0,47.7195,47.728,47.6003,47.6514,90670.0
2020-06-15 11:45:00,56.0,56.08,55.97,56.03,106444.0,47.6599,47.728,47.6343,47.6854,106444.0
2020-06-15 11:50:00,56.01,56.1,55.97,56.0,85158.0,47.6684,47.745,47.6343,47.6599,85158.0
2020-06-15 11:55:00,56.01,56.41,56.01,56.33,128615.0,47.6684,48.0088,47.6684,47.9407,128615.0
2020-06-15 12:00:00,56.32,56.51,56.28,56.49,146123.0,47.9322,48.0939,47.8982,48.0769,146123.0
2020-06-15 12:05:00,56.49,56.55,56.42,56.5,104379.0,48.0769,48.128,48.0173,48.0854,104379.0
2020-06-15 12:10:00,56.5,56.67,56.44,56.49,78654.0,48.0854,48.2301,48.0343,48.0769,78654.0
2020-06-15 12:15:00,56.51,56.58,56.4,56.49,94750.0,48.0939,48.1535,48.0003,48.0769,94750.0
2020-06-15 12:20:00,56.48,56.51,56.34,56.37,73698.0,48.0684,48.0939,47.9492,47.9748,73698.0
2020-06-15 12:25:00,56.37,56.46,56.27,56.41,49181.0,47.9748,48.0514,47.8897,48.0088,49181.0
2020-06-15 12:30:00,56.4,56.4,56.18,56.2,76505.0,48.0003,48.0003,47.8131,47.8301,76505.0
2020-06-15 12:35:00,56.21,56.33,56.17,56.33,68472.0,47.8386,47.9407,47.8046,47.9407,68472.0
2020-06-15 12:40:00,56.34,56.5,56.31,56.48,51065.0,47.9492,48.0854,47.9237,48.0684,51065.0
2020-06-15 12:45:00,56.49,56.5,56.32,56.33,50324.0,48.0769,48.0854,47.9322,47.9407,50324.0
2020-06-15 12:50:00,56.33,56.37,56.18,56.35,63276.0,47.9407,47.9748,47.8131,47.9578,63276.0
2020-06-15 12:55:00,56.34,56.46,56.29,56.45,43568.0,47.9492,48.0514,47.9067,48.0429,43568.0
2020-06-15 13:00:00,56.44,56.45,56.28,56.29,41732.0,48.0343,48.0429,47.8982,47.9067,41732.0
2020-06-15 13:05:00,56.27,56.27,56.12,56.22,70458.0,47.8897,47.8897,47.762,47.8471,70458.0
2020-06-15 13:10:00,56.23,56.4,56.22,56.38,50970.0,47.8556,48.0003,47.8471,47.9833,50970.0
2020-06-15 13:15:00,56.38,56.42,56.22,56.22,46846.0,47.9833,48.0173,47.8471,47.8471,46846.0
2020-06-15 13:20:00,56.21,56.4,56.21,56.24,53113.0,47.8386,48.0003,47.8386,47.8641,53113.0
2020-06-15 13:25:00,56.25,56.31,56.21,56.25,49449.0,47.8726,47.9237,47.8386,47.8726,49449.0
2020-06-15 13:30:00,56.25,56.29,56.14,56.2,57752.0,47.8726,47.9067,47.779,47.8301,57752.0
2020-06-15 13:35:00,56.2,56.32,56.2,56.28,60474.0,47.8301,47.9322,47.8301,47.8982,60474.0
2020-06-15 13:40:00,56.29,56.37,56.25,56.37,74038.0,47.9067,47.9748,47.8726,47.9748,74038.0
2020-06-15 13:45:00,56.37,56.38,56.23,56.29,40371.0,47.9748,47.9833,47.8556,47.9067,40371.0
2020-06-15 13:50:00,56.28,56.39,56.13,56.13,79250.0,47.8982,47.9918,47.7705,47.7705,79250.0
2020-06-15 13:55:00,56.14,56.22,55.97,56.08,79733.0,47.779,47.8471,47.6343,47.728,79733.0
2020-06-15 14:00:00,56.09,56.61,56.09,56.46,119635.0,47.7365,48.179,47.7365,48.0514,119635.0
2020-06-15 14:05:00,56.47,56.59,56.31,56.35,88869.0,48.0599,48.162,47.9237,47.9578,88869.0
2020-06-15 14:10:00,56.33,56.52,56.3,56.52,53809.0,47.9407,48.1024,47.9152,48.1024,53809.0
2020-06-15 14:15:00,56.53,56.58,56.37,56.43,61016.0,48.1109,48.1535,47.9748,48.0258,61016.0
2020-06-15 14:20:00,56.43,56.63,56.43,56.6,70912.0,48.0258,48.1961,48.0258,48.1705,70912.0
2020-06-15 14:25:00,56.61,56.75,56.61,56.75,70835.0,48.179,48.2982,48.179,48.2982,70835.0
2020-06-15 14:30:00,56.75,56.84,56.54,56.58,67233.0,48.2982,48.3748,48.1195,48.1535,67233.0
2020-06-15 14:35:00,56.59,56.75,56.56,56.62,57846.0,48.162,48.2982,48.1365,48.1875,57846.0
2020-06-15 14:40:00,56.63,56.76,56.55,56.56,44905.0,48.1961,48.3067,48.128,48.1365,44905.0
2020-06-15 14:45:00,56.58,56.66,56.5,56.56,45400.0,48.1535,48.2216,48.0854,48.1365,45400.0
2020-06-15 14:50:00,56.55,56.55,56.32,56.37,70027.0,48.128,48.128,47.9322,47.9748,70027.0
2020-06-15 14:55:00,56.37,56.44,56.32,56.34,36870.0,47.9748,48.0343,47.9322,47.9492,36870.0
2020-06-15 15:00:00,56.35,56.63,56.31,56.57,54531.0,47.9578,48.1961,47.9237,48.145,54531.0
2020-06-15 15:05:00,56.57,56.71,56.55,56.69,99420.0,48.145,48.2641,48.128,48.2471,99420.0
2020-06-15 15:10:00,56.68,56.96,56.66,56.95,434861.0,48.2386,48.4769,48.2216,48.4684,434861.0
2020-06-15 15:15:00,56.95,57.11,56.89,57.0,138413.0,48.4684,48.6046,48.4173,48.5109,138413.0
2020-06-15 15:20:00,57.01,57.13,56.91,57.12,106935.0,48.5195,48.6216,48.4344,48.6131,106935.0
2020-06-15 15:25:00,57.12,57.14,56.8,56.88,159925.0,48.6131,48.6301,48.3407,48.4088,159925.0
2020-06-15 15:30:00,56.88,56.94,56.66,56.76,143124.0,48.4088,48.4599,48.2216,48.3067,143124.0
2020-06-15 15:35:00,56.75,56.88,56.72,56.74,113878.0,48.2982,48.4088,48.2726,48.2897,113878.0
2020-06-15 15:40:00,56.75,56.84,56.7,56.77,104354.0,48.2982,48.3748,48.2556,48.3152,104354.0
2020-06-15 15:45:00,56.76,56.84,56.72,56.79,129225.0,48.3067,48.3748,48.2726,48.3322,129225.0
2020-06-15 15:50:00,56.79,56.85,56.75,56.8,185398.0,48.3322,48.3833,48.2982,48.3407,185398.0
2020-06-15 15:55:00,56.81,56.91,56.75,56.9,395692.0,48.3492,48.4344,48.2982,48.4258,395692.0
2020-06-16 09:30:00,56.9,56.9,56.06,56.69,375439.0,48.4258,48.4258,47.7109,48.2471,375439.0
2020-06-16 09:35:00,56.68,56.93,56.42,56.86,217496.0,48.2386,48.4514,48.0173,48.3918,217496.0
2020-06-16 09:40:00,56.82,57.15,56.56,57.13,220183.0,48.3578,48.6386,48.1365,48.6216,220183.0
2020-06-16 09:45:00,57.13,57.42,57.05,57.27,246508.0,48.6216,48.8684,48.5535,48.7407,246508.0
2020-06-16 09:50:00,57.28,57.57,57.18,57.29,236645.0,48.7492,48.9961,48.6641,48.7578,236645.0
2020-06-16 09:55:00,57.27,57.38,56.85,56.87,128707.0,48.7407,48.8344,48.3833,48.4003,128707.0
2020-06-16 10:00:00,56.87,57.0,56.46,56.48,125305.0,48.4003,48.5109,48.0514,48.0684,125305.0
2020-06-16 10:05:00,56.47,56.6,56.18,56.31,108312.0,48.0599,48.1705,47.8131,47.9237,108312.0
2020-06-16 10:10:00,56.28,56.38,56.12,56.24,64865.0,47.8982,47.9833,47.762,47.8641,64865.0
2020-06-16 10:15:00,56.24,56.24,55.93,56.07,116593.0,47.8641,47.8641,47.6003,47.7195,116593.0
2020-06-16 10:20:00,56.07,56.12,55.95,56.03,75575.0,47.7195,47.762,47.6173,47.6854,75575.0
2020-06-16 10:25:00,56.04,56.07,55.9,56.0,66691.0,47.6939,47.7195,47.5748,47.6599,66691.0
2020-06-16 10:30:00,56.03,56.09,55.84,55.86,101699.0,47.6854,47.7365,47.5237,47.5407,101699.0
2020-06-16 10:35:00,55.84,55.93,55.59,55.79,110880.0,47.5237,47.6003,47.3109,47.4812,110880.0
2020-06-16 10:40:00,55.76,55.88,55.56,55.79,100869.0,47.4556,47.5578,47.2854,47.4812,100869.0
2020-06-16 10:45:00,55.78,56.14,55.76,56.14,97051.0,47.4726,47.779,47.4556,47.779,97051.0
2020-06-16 10:50:00,56.15,56.23,55.89,56.09,108076.0,47.7875,47.8556,47.5663,47.7365,108076.0
2020-06-16 10:55:00,56.09,56.13,55.78,56.06,192583.0,47.7365,47.7705,47.4726,47.7109,192583.0
2020-06-16 11:00:00,56.05,56.19,55.83,56.11,201077.0,47.7024,47.8216,47.5152,47.7535,201077.0
2020-06-16 11:05:00,56.12,56.2,55.98,56.15,105146.0,47.762,47.8301,47.6429,47.7875,105146.0
2020-06-16 11:10:00,56.15,56.15,55.84,55.92,209252.0,47.7875,47.7875,47.5237,47.5918,209252.0
2020-06-16 11:15:00,55.94,56.11,55.92,55.99,87346.0,47.6088,47.7535,47.5918,47.6514,87346.0
2020-06-16 11:20:00,55.99,56.17,55.84,56.11,132840.0,47.6514,47.8046,47.5237,47.7535,132840.0
2020-06-16 11:25:00,56.11,56.18,55.81,55.86,76984.0,47.7535,47.8131,47.4982,47.5407,76984.0
2020-06-16 11:30:00,55.84,56.0,55.78,55.93,97776.0,47.5237,47.6599,47.4726,47.6003,97776.0
2020-06-16 11:35:00,55.93,55.93,55.72,55.75,108295.0,47.6003,47.6003,47.4216,47.4471,108295.0
2020-06-16 11:40:00,55.74,55.81,55.66,55.73,56532.0,47.4386,47.4982,47.3705,47.4301,56532.0
2020-06-16 11:45:00,55.74,55.81,55.67,55.69,76263.0,47.4386,47.4982,47.379,47.396,76263.0
2020-06-16 11:50:00,55.7,55.82,55.56,55.58,81184.0,47.4046,47.5067,47.2854,47.3024,81184.0
2020-06-16 11:55:00,55.58,55.75,55.51,55.68,82767.0,47.3024,47.4471,47.2429,47.3875,82767.0
2020-06-16 12:00:00,55.7,55.73,55.58,55.67,47904.0,47.4046,47.4301,47.3024,47.379,47904.0
2020-06-16 12:05:00,55.68,55.77,55.62,55.72,54341.0,47.3875,47.4641,47.3365,47.4216,54341.0
2020-06-16 12:10:00,55.74,55.84,55.68,55.73,48802.0,47.4386,47.5237,47.3875,47.4301,48802.0
2020-06-16 12:15:00,55.73,55.81,55.62,55.73,49636.0,47.4301,47.4982,47.3365,47.4301,49636.0
2020-06-16 12:20:00,55.74,55.99,55.71,55.93,73468.0,47.4386,47.6514,47.4131,47.6003,73468.0
2020-06-16 12:25:00,55.95,56.11,55.92,55.97,61382.0,47.6173,47.7535,47.5918,47.6343,61382.0
2020-06-16 12:30:00,55.97,56.07,55.91,55.94,57684.0,47.6343,47.7195,47.5833,47.6088,57684.0
2020-06-16 12:35:00,55.93,56.12,55.91,56.03,88601.0,47.6003,47.762,47.5833,47.6854,88601.0
2020-06-16 12:40:00,56.03,56.04,55.97,55.98,94003.0,47.6854,47.6939,47.6343,47.6429,94003.0
2020-06-16 12:45:00,55.99,56.06,55.92,55.95,48876.0,47.6514,47.7109,47.5918,47.6173,48876.0
2020-06-16 12:50:00,55.94,56.01,55.88,56.0,49268.0,47.6088,47.6684,47.5578,47.6599,49268.0
2020-06-16 12:55:00,56.01,56.32,56.01,56.3,131974.0,47.6684,47.9322,47.6684,47.9152,131974.0
2020-06-16 13:00:00,56.29,56.34,56.22,56.23,87393.0,47.9067,47.9492,47.8471,47.8556,87393.0
2020-06-16 13:05:00,56.21,56.4,56.21,56.34,84014.0,47.8386,48.0003,47.8386,47.9492,84014.0
2020-06-16 13:10:00,56.34,56.36,56.29,56.33,50593.0,47.9492,47.9663,47.9067,47.9407,50593.0
2020-06-16 13:15:00,56.32,56.34,56.24,56.33,65272.0,47.9322,47.9492,47.8641,47.9407,65272.0
2020-06-16 13:20:00,56.33,56.34,56.23,56.28,74090.0,47.9407,47.9492,47.8556,47.8982,74090.0
2020-06-16 13:25:00,56.27,56.36,56.26,56.31,45945.0,47.8897,47.9663,47.8812,47.9237,45945.0
2020-06-16 13:30:00,56.31,56.33,56.22,56.31,62841.0,47.9237,47.9407,47.8471,47.9237,62841.0
2020-06-16 13:35:00,56.32,56.4,56.28,56.3,101981.0,47.9322,48.0003,47.8982,47.9152,101981.0
2020-06-16 13:40:00,56.3,56.36,56.28,56.3,53155.0,47.9152,47.9663,47.8982,47.9152,53155.0
2020-06-16 13:45:00,56.3,56.34,56.28,56.3,75253.0,47.9152,47.9492,47.8982,47.9152,75253.0
2020-06-16 13:50:00,56.31,56.43,56.28,56.32,133116.0,47.9237,48.0258,47.8982,47.9322,133116.0
2020-06-16 13:55:00,56.32,56.4,56.28,56.39,66601.0,47.9322,48.0003,47.8982,47.9918,66601.0
2020-06-16 14:00:00,56.38,56.46,56.36,56.41,85175.0,47.9833,48.0514,47.9663,48.0088,85175.0
2020-06-16 14:05:00,56.41,56.45,56.39,56.42,44632.0,48.0088,48.0429,47.9918,48.0173,44632.0
2020-06-16 14:10:00,56.43,56.55,56.4,56.48,83561.0,48.0258,48.128,48.0003,48.0684,83561.0
2020-06-16 14:15:00,56.48,56.56,56.39,56.42,69628.0,48.0684,48.1365,47.9918,48.0173,69628.0
2020-06-16 14:20:00,56.42,56.48,56.23,56.41,120465.0,48.0173,48.0684,47.8556,48.0088,120465.0
2020-06-16 14:25:00,56.41,56.43,56.32,56.41,72343.0,48.0088,48.0258,47.9322,48.0088,72343.0
2020-06-16 14:30:00,56.4,56.52,56.39,56.43,55004.0,48.0003,48.1024,47.9918,48.0258,55004.0
2020-06-16 14:35:00,56.42,56.47,56.38,56.44,39959.0,48.0173,48.0599,47.9833,48.0343,39959.0
2020-06-16 14:40:00,56.44,56.44,56.26,56.3,82432.0,48.0343,48.0343,47.8812,47.9152,82432.0
2020-06-16 14:45:00,56.31,56.35,56.26,56.3,85424.0,47.9237,47.9578,47.8812,47.9152,85424.0
2020-06-16 14:50:00,56.3,56.34,56.22,56.26,75956.0,47.9152,47.9492,47.8471,47.8812,75956.0
2020-06-16 14:55:00,56.26,56.3,56.17,56.21,93800.0,47.8812,47.9152,47.8046,47.8386,93800.0
2020-06-16 15:00:00,56.22,56.24,56.09,56.15,138798.0,47.8471,47.8641,47.7365,47.7875,138798.0
2020-06-16 15:05:00,56.15,56.24,55.85,55.88,118562.0,47.7875,47.8641,47.5322,47.5578,118562.0
2020-06-16 15:10:00,55.88,56.13,55.87,56.12,74679.0,47.5578,47.7705,47.5492,47.762,74679.0
2020-06-16 15:15:00,56.12,56.12,55.82,55.95,88869.0,47.762,47.762,47.5067,47.6173,88869.0
2020-06-16 15:20:00,55.95,56.06,55.94,55.97,87317.0,47.6173,47.7109,47.6088,47.6343,87317.0
2020-06-16 15:25:00,55.97,56.02,55.91,55.91,79715.0,47.6343,47.6769,47.5833,47.5833,79715.0
2020-06-16 15:30:00,55.9,56.01,55.84,55.94,93695.0,47.5748,47.6684,47.5237,47.6088,93695.0
2020-06-16 15:35:00,55.94,56.03,55.84,55.89,132764.0,47.6088,47.6854,47.5237,47.5663,132764.0
2020-06-16 15:40:00,55.89,55.94,55.85,55.93,84252.0,47.5663,47.6088,47.5322,47.6003,84252.0
2020-06-16 15:45:00,55.94,56.0,55.83,55.9,104829.0,47.6088,47.6599,47.5152,47.5748,104829.0
2020-06-16 15:50:00,55.9,55.95,55.67,55.71,232947.0,47.5748,47.6173,47.379,47.4131,232947.0
2020-06-16 15:55:00,55.7,55.98,55.68,55.96,652302.0,47.4046,47.6429,47.3875,47.6258,652302.0
2020-06-17 09:30:00,56.27,56.88,56.23,56.82,246918.0,47.8897,48.4088,47.8556,48.3578,246918.0
2020-06-17 09:35:00,56.83,56.94,56.48,56.49,115386.0,48.3663,48.4599,48.0684,48.0769,115386.0
2020-06-17 09:40:00,56.5,56.63,56.35,56.42,100933.0,48.0854,48.1961,47.9578,48.0173,100933.0
2020-06-17 09:45:00,56.39,56.39,55.99,56.07,165454.0,47.9918,47.9918,47.6514,47.7195,165454.0
2020-06-17 09:50:00,56.04,56.05,55.76,55.98,103423.0,47.6939,47.7024,47.4556,47.6429,103423.0
2020-06-17 09:55:00,56.01,56.22,55.85,56.21,110496.0,47.6684,47.8471,47.5322,47.8386,110496.0
2020-06-17 10:00:00,56.22,56.47,56.2,56.34,84445.0,47.8471,48.0599,47.8301,47.9492,84445.0
2020-06-17 10:05:00,56.35,56.45,56.28,56.31,65031.0,47.9578,48.0429,47.8982,47.9237,65031.0
2020-06-17 10:10:00,56.32,56.56,56.27,56.36,81837.0,47.9322,48.1365,47.8897,47.9663,81837.0
2020-06-17 10:15:00,56.35,56.44,56.08,56.17,138766.0,47.9578,48.0343,47.728,47.8046,138766.0
2020-06-17 10:20:00,56.18,56.38,56.17,56.26,160629.0,47.8131,47.9833,47.8046,47.8812,160629.0
2020-06-17 10:25:00,56.26,56.5,56.1,56.42,100108.0,47.8812,48.0854,47.745,48.0173,100108.0
2020-06-17 10:30:00,56.45,56.69,56.4,56.6,73815.0,48.0429,48.2471,48.0003,48.1705,73815.0
2020-06-17 10:35:00,56.62,56.62,56.43,56.54,47257.0,48.1875,48.1875,48.0258,48.1195,47257.0
2020-06-17 10:40:00,56.56,56.58,56.25,56.25,30183.0,48.1365,48.1535,47.8726,47.8726,30183.0
2020-06-17 10:45:00,56.24,56.28,56.03,56.16,66506.0,47.8641,47.8982,47.6854,47.796,66506.0
2020-06-17 10:50:00,56.16,56.32,56.14,56.25,53557.0,47.796,47.9322,47.779,47.8726,53557.0
2020-06-17 10:55:00,56.26,56.42,56.24,56.27,48718.0,47.8812,48.0173,47.8641,47.8897,48718.0
2020-06-17 11:00:00,56.28,56.34,56.17,56.22,41073.0,47.8982,47.9492,47.8046,47.8471,41073.0
2020-06-17 11:05:00,56.22,56.25,56.16,56.24,35042.0,47.8471,47.8726,47.796,47.8641,35042.0
2020-06-17 11:10:00,56.22,56.3,55.97,55.97,74516.0,47.8471,47.9152,47.6343,47.6343,74516.0
2020-06-17 11:15:00,55.99,56.03,55.87,55.91,35791.0,47.6514,47.6854,47.5492,47.5833,35791.0
2020-06-17 11:20:00,55.91,56.0,55.81,55.95,44599.0,47.5833,47.6599,47.4982,47.6173,44599.0
2020-06-17 11:25:00,55.94,56.05,55.93,55.97,45016.0,47.6088,47.7024,47.6003,47.6343,45016.0
2020-06-17 11:30:00,55.97,56.09,55.92,55.92,38905.0,47.6343,47.7365,47.5918,47.5918,38905.0
2020-06-17 11:35:00,55.91,56.12,55.85,56.06,42440.0,47.5833,47.762,47.5322,47.7109,42440.0
2020-06-17 11:40:00,56.05,56.05,55.94,55.97,38763.0,47.7024,47.7024,47.6088,47.6343,38763.0
2020-06-17 11:45:00,55.96,56.0,55.74,55.78,69101.0,47.6258,47.6599,47.4386,47.4726,69101.0
2020-06-17 11:50:00,55.77,55.86,55.74,55.84,61891.0,47.4641,47.5407,47.4386,47.5237,61891.0
2020-06-17 11:55:00,55.85,55.93,55.83,55.89,32008.0,47.5322,47.6003,47.5152,47.5663,32008.0
2020-06-17 12:00:00,55.91,55.97,55.86,55.89,37553.0,47.5833,47.6343,47.5407,47.5663,37553.0
2020-06-17 12:05:00,55.89,56.07,55.87,56.07,40266.0,47.5663,47.7195,47.5492,47.7195,40266.0
2020-06-17 12:10:00,56.08,56.17,56.03,56.05,62965.0,47.728,47.8046,47.6854,47.7024,62965.0
2020-06-17 12:15:00,56.04,56.08,55.98,56.08,41442.0,47.6939,47.728,47.6429,47.728,41442.0
2020-06-17 12:20:00,56.09,56.17,56.05,56.12,29131.0,47.7365,47.8046,47.7024,47.762,29131.0
2020-06-17 12:25:00,56.13,56.14,56.01,56.04,26873.0,47.7705,47.779,47.6684,47.6939,26873.0
2020-06-17 12:30:00,56.03,56.14,56.03,56.05,37694.0,47.6854,47.779,47.6854,47.7024,37694.0
2020-06-17 12:35:00,56.05,56.09,55.96,55.96,35316.0,47.7024,47.7365,47.6258,47.6258,35316.0
2020-06-17 12:40:00,55.97,56.04,55.94,55.95,31301.0,47.6343,47.6939,47.6088,47.6173,31301.0
2020-06-17 12:45:00,55.95,56.06,55.94,56.05,30024.0,47.6173,47.7109,47.6088,47.7024,30024.0
2020-06-17 12:50:00,56.06,56.06,55.99,56.04,34522.0,47.7109,47.7109,47.6514,47.6939,34522.0
2020-06-17 12:55:00,56.04,56.08,55.97,56.03,25740.0,47.6939,47.728,47.6343,47.6854,25740.0
2020-06-17 13:00:00,56.03,56.15,56.02,56.09,30108.0,47.6854,47.7875,47.6769,47.7365,30108.0
2020-06-17 13:05:00,56.1,56.25,56.1,56.24,26669.0,47.745,47.8726,47.745,47.8641,26669.0
2020-06-17 13:10:00,56.24,56.27,56.22,56.24,28840.0,47.8641,47.8897,47.8471,47.8641,28840.0
2020-06-17 13:15:00,56.26,56.28,56.2,56.28,47992.0,47.8812,47.8982,47.8301,47.8982,47992.0
2020-06-17 13:20:00,56.27,56.33,56.24,56.25,25694.0,47.8897,47.9407,47.8641,47.8726,25694.0
2020-06-17 13:25:00,56.26,56.27,56.08,56.15,34025.0,47.8812,47.8897,47.728,47.7875,34025.0
2020-06-17 13:30:00,56.14,56.19,56.11,56.17,29466.0,47.779,47.8216,47.7535,47.8046,29466.0
2020-06-17 13:35:00,56.15,56.15,56.01,56.01,27736.0,47.7875,47.7875,47.6684,47.6684,27736.0
2020-06-17 13:40:00,56.01,56.01,55.94,55.98,44709.0,47.6684,47.6684,47.6088,47.6429,44709.0
2020-06-17 13:45:00,55.99,56.08,55.98,56.01,37574.0,47.6514,47.728,47.6429,47.6684,37574.0
2020-06-17 13:50:00,56.01,56.02,55.89,55.94,56114.0,47.6684,47.6769,47.5663,47.6088,56114.0
2020-06-17 13:55:00,55.95,55.99,55.87,55.87,45774.0,47.6173,47.6514,47.5492,47.5492,45774.0
2020-06-17 14:00:00,55.87,55.9,55.79,55.81,71603.0,47.5492,47.5748,47.4812,47.4982,71603.0
2020-06-17 14:05:00,55.81,55.93,55.8,55.88,35743.0,47.4982,47.6003,47.4897,47.5578,35743.0
2020-06-17 14:10:00,55.88,55.93,55.83,55.86,31884.0,47.5578,47.6003,47.5152,47.5407,31884.0
2020-06-17 14:15:00,55.85,55.9,55.77,55.78,30347.0,47.5322,47.5748,47.4641,47.4726,30347.0
2020-06-17 14:20:00,55.79,55.87,55.77,55.85,33738.0,47.4812,47.5492,47.4641,47.5322,33738.0
2020-06-17 14:25:00,55.83,55.85,55.77,55.78,37018.0,47.5152,47.5322,47.4641,47.4726,37018.0
2020-06-17 14:30:00,55.8,55.8,55.73,55.76,29428.0,47.4897,47.4897,47.4301,47.4556,29428.0
2020-06-17 14:35:00,55.77,55.88,55.76,55.86,79202.0,47.4641,47.5578,47.4556,47.5407,79202.0
2020-06-17 14:40:00,55.85,55.91,55.85,55.87,105508.0,47.5322,47.5833,47.5322,47.5492,105508.0
2020-06-17 14:45:00,55.86,55.99,55.86,55.94,109654.0,47.5407,47.6514,47.5407,47.6088,109654.0
2020-06-17 14:50:00,55.94,56.03,55.77,55.8,73937.0,47.6088,47.6854,47.4641,47.4897,73937.0
2020-06-17 14:55:00,55.8,55.82,55.65,55.69,76020.0,47.4897,47.5067,47.362,47.396,76020.0
2020-06-17 15:00:00,55.68,55.69,55.56,55.62,68400.0,47.3875,47.396,47.2854,47.3365,68400.0
2020-06-17 15:05:00,55.62,55.69,55.62,55.67,33970.0,47.3365,47.396,47.3365,47.379,33970.0
2020-06-17 15:10:00,55.66,55.67,55.56,55.57,37574.0,47.3705,47.379,47.2854,47.2939,37574.0
2020-06-17 15:15:00,55.58,55.63,55.5,55.62,88456.0,47.3024,47.345,47.2343,47.3365,88456.0
2020-06-17 15:20:00,55.62,55.62,55.37,55.42,91219.0,47.3365,47.3365,47.1237,47.1663,91219.0
2020-06-17 15:25:00,55.42,55.46,55.27,55.43,118477.0,47.1663,47.2003,47.0386,47.1748,118477.0
2020-06-17 15:30:00,55.42,55.45,55.37,55.39,94374.0,47.1663,47.1918,47.1237,47.1407,94374.0
2020-06-17 15:35:00,55.39,55.49,55.34,55.48,97425.0,47.1407,47.2258,47.0982,47.2173,97425.0
2020-06-17 15:40:00,55.48,55.5,55.31,55.35,162098.0,47.2173,47.2343,47.0726,47.1067,162098.0
2020-06-17 15:45:00,55.34,55.35,55.23,55.24,195627.0,47.0982,47.1067,47.0046,47.0131,195627.0
2020-06-17 15:50:00,55.27,55.52,55.23,55.5,268034.0,47.0386,47.2514,47.0046,47.2343,268034.0
2020-06-17 15:55:00,55.49,55.7,55.48,55.58,581003.0,47.2258,47.4046,47.2173,47.3024,581003.0
2020-06-18 09:30:00,55.62,56.5,55.46,56.23,329983.0,47.3365,48.0854,47.2003,47.8556,329983.0
2020-06-18 09:35:00,56.23,56.58,56.23,56.56,150312.0,47.8556,48.1535,47.8556,48.1365,150312.0
2020-06-18 09:40:00,56.55,56.63,56.34,56.37,115223.0,48.128,48.1961,47.9492,47.9748,115223.0
2020-06-18 09:45:00,56.36,56.39,56.13,56.35,89893.0,47.9663,47.9918,47.7705,47.9578,89893.0
2020-06-18 09:50:00,56.36,56.42,56.01,56.03,82358.0,47.9663,48.0173,47.6684,47.6854,82358.0
2020-06-18 09:55:00,56.03,56.26,55.95,56.01,77455.0,47.6854,47.8812,47.6173,47.6684,77455.0
2020-06-18 10:00:00,55.99,56.12,55.86,56.06,135249.0,47.6514,47.762,47.5407,47.7109,135249.0
2020-06-18 10:05:00,56.07,56.11,55.95,56.03,71183.0,47.7195,47.7535,47.6173,47.6854,71183.0
2020-06-18 10:10:00,56.05,56.05,55.67,55.73,81499.0,47.7024,47.7024,47.379,47.4301,81499.0
2020-06-18 10:15:00,55.73,55.78,55.6,55.74,89939.0,47.4301,47.4726,47.3195,47.4386,89939.0
2020-06-18 10:20:00,55.73,55.83,55.59,55.83,84097.0,47.4301,47.5152,47.3109,47.5152,84097.0
2020-06-18 10:25:00,55.83,55.85,55.59,55.65,54179.0,47.5152,47.5322,47.3109,47.362,54179.0
2020-06-18 10:30:00,55.64,55.8,55.52,55.63,99657.0,47.3535,47.4897,47.2514,47.345,99657.0
2020-06-18 10:35:00,55.63,55.8,55.58,55.69,64872.0,47.345,47.4897,47.3024,47.396,64872.0
2020-06-18 10:40:00,55.69,55.85,55.59,55.7,79852.0,47.396,47.5322,47.3109,47.4046,79852.0
2020-06-18 10:45:00,55.7,55.75,55.58,55.65,81031.0,47.4046,47.4471,47.3024,47.362,81031.0
2020-06-18 10:50:00,55.64,55.77,55.58,55.6,100833.0,47.3535,47.4641,47.3024,47.3195,100833.0
2020-06-18 10:55:00,55.6,55.73,55.57,55.66,74816.0,47.3195,47.4301,47.2939,47.3705,74816.0
2020-06-18 11:00:00,55.65,55.77,55.65,55.69,51505.0,47.362,47.4641,47.362,47.396,51505.0
2020-06-18 11:05:00,55.67,55.85,55.66,55.84,47182.0,47.379,47.5322,47.3705,47.5237,47182.0
2020-06-18 11:10:00,55.87,56.06,55.84,55.98,62389.0,47.5492,47.7109,47.5237,47.6429,62389.0
2020-06-18 11:15:00,55.98,55.99,55.82,55.85,51382.0,47.6429,47.6514,47.5067,47.5322,51382.0
2020-06-18 11:20:00,55.84,55.99,55.81,55.87,51366.0,47.5237,47.6514,47.4982,47.5492,51366.0
2020-06-18 11:25:00,55.86,56.05,55.86,56.0,113248.0,47.5407,47.7024,47.5407,47.6599,113248.0
2020-06-18 11:30:00,55.99,56.03,55.91,55.96,56439.0,47.6514,47.6854,47.5833,47.6258,56439.0
2020-06-18 11:35:00,55.96,56.0,55.86,55.96,75400.0,47.6258,47.6599,47.5407,47.6258,75400.0
2020-06-18 11:40:00,55.98,56.0,55.88,55.94,41830.0,47.6429,47.6599,47.5578,47.6088,41830.0
2020-06-18 11:45:00,55.94,56.01,55.82,55.97,52112.0,47.6088,47.6684,47.5067,47.6343,52112.0
2020-06-18 11:50:00,55.97,55.98,55.83,55.87,31633.0,47.6343,47.6429,47.5152,47.5492,31633.0
2020-06-18 11:55:00,55.86,55.91,55.8,55.82,26976.0,47.5407,47.5833,47.4897,47.5067,26976.0
2020-06-18 12:00:00,55.83,55.85,55.76,55.8,36822.0,47.5152,47.5322,47.4556,47.4897,36822.0
2020-06-18 12:05:00,55.79,55.91,55.79,55.89,24787.0,47.4812,47.5833,47.4812,47.5663,24787.0
2020-06-18 12:10:00,55.88,55.92,55.8,55.85,44465.0,47.5578,47.5918,47.4897,47.5322,44465.0
2020-06-18 12:15:00,55.85,55.85,55.7,55.72,40314.0,47.5322,47.5322,47.4046,47.4216,40314.0
2020-06-18 12:20:00,55.72,55.78,55.7,55.77,30073.0,47.4216,47.4726,47.4046,47.4641,30073.0
2020-06-18 12:25:00,55.79,55.82,55.64,55.64,55614.0,47.4812,47.5067,47.3535,47.3535,55614.0
2020-06-18 12:30:00,55.65,55.79,55.64,55.71,39354.0,47.362,47.4812,47.3535,47.4131,39354.0
2020-06-18 12:35:00,55.71,55.73,55.61,55.62,43788.0,47.4131,47.4301,47.328,47.3365,43788.0
2020-06-18 12:40:00,55.62,55.74,55.61,55.74,34757.0,47.3365,47.4386,47.328,47.4386,34757.0
2020-06-18 12:45:00,55.73,55.83,55.69,55.83,36415.0,47.4301,47.5152,47.396,47.5152,36415.0
2020-06-18 12:50:00,55.83,55.89,55.74,55.74,32739.0,47.5152,47.5663,47.4386,47.4386,32739.0
2020-06-18 12:55:00,55.74,55.78,55.71,55.72,34523.0,47.4386,47.4726,47.4131,47.4216,34523.0
2020-06-18 13:00:00,55.71,55.72,55.59,55.63,51900.0,47.4131,47.4216,47.3109,47.345,51900.0
2020-06-18 13:05:00,55.62,55.66,55.58,55.66,37682.0,47.3365,47.3705,47.3024,47.3705,37682.0
2020-06-18 13:10:00,55.63,55.68,55.62,55.67,33738.0,47.345,47.3875,47.3365,47.379,33738.0
2020-06-18 13:15:00,55.68,55.69,55.62,55.65,22413.0,47.3875,47.396,47.3365,47.362,22413.0
2020-06-18 13:20:00,55.66,55.81,55.62,55.77,31673.0,47.3705,47.4982,47.3365,47.4641,31673.0
2020-06-18 13:25:00,55.76,55.87,55.75,55.86,31908.0,47.4556,47.5492,47.4471,47.5407,31908.0
2020-06-18 13:30:00,55.85,55.87,55.79,55.85,25222.0,47.5322,47.5492,47.4812,47.5322,25222.0
2020-06-18 13:35:00,55.85,55.88,55.78,55.83,17751.0,47.5322,47.5578,47.4726,47.5152,17751.0
2020-06-18 13:40:00,55.84,55.92,55.82,55.91,24930.0,47.5237,47.5918,47.5067,47.5833,24930.0
2020-06-18 13:45:00,55.91,55.91,55.72,55.72,25671.0,47.5833,47.5833,47.4216,47.4216,25671.0
2020-06-18 13:50:00,55.73,55.77,55.71,55.72,17843.0,47.4301,47.4641,47.4131,47.4216,17843.0
2020-06-18 13:55:00,55.72,55.74,55.67,55.71,25282.0,47.4216,47.4386,47.379,47.4131,25282.0
2020-06-18 14:00:00,55.7,55.73,55.6,55.61,30818.0,47.4046,47.4301,47.3195,47.328,30818.0
2020-06-18 14:05:00,55.61,55.61,55.51,55.52,31291.0,47.328,47.328,47.2429,47.2514,31291.0
2020-06-18 14:10:00,55.52,55.6,55.52,55.59,49253.0,47.2514,47.3195,47.2514,47.3109,49253.0
2020-06-18 14:15:00,55.58,55.58,55.48,55.55,43851.0,47.3024,47.3024,47.2173,47.2769,43851.0
2020-06-18 14:20:00,55.54,55.59,55.51,55.51,20039.0,47.2684,47.3109,47.2429,47.2429,20039.0
2020-06-18 14:25:00,55.52,55.58,55.49,55.54,29010.0,47.2514,47.3024,47.2258,47.2684,29010.0
2020-06-18 14:30:00,55.53,55.63,55.47,55.56,44551.0,47.2599,47.345,47.2088,47.2854,44551.0
2020-06-18 14:35:00,55.54,55.57,55.49,55.53,30051.0,47.2684,47.2939,47.2258,47.2599,30051.0
2020-06-18 14:40:00,55.53,55.56,55.43,55.46,38104.0,47.2599,47.2854,47.1748,47.2003,38104.0
2020-06-18 14:45:00,55.45,55.53,55.45,55.47,27371.0,47.1918,47.2599,47.1918,47.2088,27371.0
2020-06-18 14:50:00,55.47,55.58,55.47,55.48,45327.0,47.2088,47.3024,47.2088,47.2173,45327.0
2020-06-18 14:55:00,55.48,55.51,55.41,55.41,33436.0,47.2173,47.2429,47.1577,47.1577,33436.0
2020-06-18 15:00:00,55.42,55.45,55.25,55.28,63524.0,47.1663,47.1918,47.0216,47.0471,63524.0
2020-06-18 15:05:00,55.28,55.36,55.27,55.34,46664.0,47.0471,47.1152,47.0386,47.0982,46664.0
2020-06-18 15:10:00,55.34,55.34,55.24,55.28,37924.0,47.0982,47.0982,47.0131,47.0471,37924.0
2020-06-18 15:15:00,55.3,55.44,55.29,55.37,60614.0,47.0641,47.1833,47.0556,47.1237,60614.0
2020-06-18 15:20:00,55.37,55.41,55.28,55.28,53419.0,47.1237,47.1577,47.0471,47.0471,53419.0
2020-06-18 15:25:00,55.29,55.45,55.28,55.45,59808.0,47.0556,47.1918,47.0471,47.1918,59808.0
2020-06-18 15:30:00,55.44,55.67,55.4,55.67,130715.0,47.1833,47.379,47.1492,47.379,130715.0
2020-06-18 15:35:00,55.67,55.69,55.54,55.68,110337.0,47.379,47.396,47.2684,47.3875,110337.0
2020-06-18 15:40:00,55.71,55.86,55.71,55.75,129267.0,47.4131,47.5407,47.4131,47.4471,129267.0
2020-06-18 15:45:00,55.74,55.82,55.69,55.75,138698.0,47.4386,47.5067,47.396,47.4471,138698.0
2020-06-18 15:50:00,55.75,55.78,55.63,55.75,211722.0,47.4471,47.4726,47.345,47.4471,211722.0
2020-06-18 15:55:00,55.73,55.75,55.53,55.55,535937.0,47.4301,47.4471,47.2599,47.2769,535937.0
2020-06-19 09:30:00,56.69,56.75,56.02,56.05,879770.0,48.2471,48.2982,47.6769,47.7024,879770.0
2020-06-19 09:35:00,56.05,56.42,56.05,56.32,129877.0,47.7024,48.0173,47.7024,47.9322,129877.0
2020-06-19 09:40:00,56.33,56.53,56.19,56.29,81031.0,47.9407,48.1109,47.8216,47.9067,81031.0
2020-06-19 09:45:00,56.28,56.46,56.21,56.34,77439.0,47.8982,48.0514,47.8386,47.9492,77439.0
2020-06-19 09:50:00,56.36,56.58,56.31,56.45,84657.0,47.9663,48.1535,47.9237,48.0429,84657.0
2020-06-19 09:55:00,56.42,56.44,56.0,56.05,122833.0,48.0173,48.0343,47.6599,47.7024,122833.0
2020-06-19 10:00:00,56.05,56.1,55.92,55.92,102080.0,47.7024,47.745,47.5918,47.5918,102080.0
2020-06-19 10:05:00,55.93,56.01,55.77,55.96,88325.0,47.6003,47.6684,47.4641,47.6258,88325.0
2020-06-19 10:10:00,55.95,56.2,55.91,56.13,73702.0,47.6173,47.8301,47.5833,47.7705,73702.0
2020-06-19 10:15:00,56.12,56.35,56.12,56.31,74455.0,47.762,47.9578,47.762,47.9237,74455.0
2020-06-19 10:20:00,56.31,56.44,56.29,56.34,73767.0,47.9237,48.0343,47.9067,47.9492,73767.0
2020-06-19 10:25:00,56.35,56.45,56.28,56.33,56727.0,47.9578,48.0429,47.8982,47.9407,56727.0
2020-06-19 10:30:00,56.32,56.4,56.26,56.4,70353.0,47.9322,48.0003,47.8812,48.0003,70353.0
2020-06-19 10:35:00,56.4,56.52,56.34,56.4,96590.0,48.0003,48.1024,47.9492,48.0003,96590.0
2020-06-19 10:40:00,56.4,56.45,56.25,56.27,71613.0,48.0003,48.0429,47.8726,47.8897,71613.0
2020-06-19 10:45:00,56.27,56.3,56.14,56.26,82547.0,47.8897,47.9152,47.779,47.8812,82547.0
2020-06-19 10:50:00,56.25,56.46,56.18,56.46,75475.0,47.8726,48.0514,47.8131,48.0514,75475.0
2020-06-19 10:55:00,56.46,56.5,56.11,56.29,90142.0,48.0514,48.0854,47.7535,47.9067,90142.0
2020-06-19 11:00:00,56.29,56.37,56.26,56.35,36685.0,47.9067,47.9748,47.8812,47.9578,36685.0
2020-06-19 11:05:00,56.33,56.42,56.31,56.32,59395.0,47.9407,48.0173,47.9237,47.9322,59395.0
2020-06-19 11:10:00,56.32,56.62,56.28,56.58,103708.0,47.9322,48.1875,47.8982,48.1535,103708.0
2020-06-19 11:15:00,56.57,56.76,56.57,56.63,120992.0,48.145,48.3067,48.145,48.1961,120992.0
2020-06-19 11:20:00,56.63,56.89,56.54,56.88,84610.0,48.1961,48.4173,48.1195,48.4088,84610.0
2020-06-19 11:25:00,56.89,57.08,56.86,57.02,185526.0,48.4173,48.579,48.3918,48.528,185526.0
2020-06-19 11:30:00,57.02,57.14,56.84,56.86,126157.0,48.528,48.6301,48.3748,48.3918,126157.0
2020-06-19 11:35:00,56.86,56.95,56.78,56.95,63591.0,48.3918,48.4684,48.3237,48.4684,63591.0
2020-06-19 11:40:00,56.94,57.0,56.89,56.99,77205.0,48.4599,48.5109,48.4173,48.5024,77205.0
2020-06-19 11:45:00,56.99,57.26,56.99,57.26,95040.0,48.5024,48.7322,48.5024,48.7322,95040.0
2020-06-19 11:50:00,57.27,57.36,57.21,57.34,95825.0,48.7407,48.8173,48.6897,48.8003,95825.0
2020-06-19 11:55:00,57.34,57.38,57.2,57.23,72000.0,48.8003,48.8344,48.6812,48.7067,72000.0
2020-06-19 12:00:00,57.24,57.26,56.96,57.02,73417.0,48.7152,48.7322,48.4769,48.528,73417.0
2020-06-19 12:05:00,57.02,57.11,56.89,56.94,75682.0,48.528,48.6046,48.4173,48.4599,75682.0
2020-06-19 12:10:00,56.94,57.04,56.76,56.76,76359.0,48.4599,48.545,48.3067,48.3067,76359.0
2020-06-19 12:15:00,56.76,56.87,56.61,56.61,107685.0,48.3067,48.4003,48.179,48.179,107685.0
2020-06-19 12:20:00,56.62,56.65,56.49,56.53,103613.0,48.1875,48.2131,48.0769,48.1109,103613.0
2020-06-19 12:25:00,56.53,56.77,56.52,56.74,109708.0,48.1109,48.3152,48.1024,48.2897,109708.0
2020-06-19 12:30:00,56.73,56.89,56.7,56.8,78438.0,48.2812,48.4173,48.2556,48.3407,78438.0
2020-06-19 12:35:00,56.8,56.88,56.66,56.67,60154.0,48.3407,48.4088,48.2216,48.2301,60154.0
2020-06-19 12:40:00,56.67,56.83,56.57,56.82,77564.0,48.2301,48.3663,48.145,48.3578,77564.0
2020-06-19 12:45:00,56.81,56.94,56.77,56.92,37309.0,48.3492,48.4599,48.3152,48.4429,37309.0
2020-06-19 12:50:00,56.93,56.95,56.78,56.8,36366.0,48.4514,48.4684,48.3237,48.3407,36366.0
2020-06-19 12:55:00,56.8,56.88,56.72,56.85,33745.0,48.3407,48.4088,48.2726,48.3833,33745.0
2020-06-19 13:00:00,56.86,56.87,56.61,56.66,29090.0,48.3918,48.4003,48.179,48.2216,29090.0
2020-06-19 13:05:00,56.66,56.75,56.59,56.71,43429.0,48.2216,48.2982,48.162,48.2641,43429.0
2020-06-19 13:10:00,56.72,56.79,56.61,56.64,51226.0,48.2726,48.3322,48.179,48.2046,51226.0
2020-06-19 13:15:00,56.63,56.63,56.53,56.62,55825.0,48.1961,48.1961,48.1109,48.1875,55825.0
2020-06-19 13:20:00,56.62,56.63,56.49,56.5,49843.0,48.1875,48.1961,48.0769,48.0854,49843.0
2020-06-19 13:25:00,56.51,56.56,56.43,56.5,59805.0,48.0939,48.1365,48.0258,48.0854,59805.0
2020-06-19 13:30:00,56.5,56.59,56.44,56.55,55538.0,48.0854,48.162,48.0343,48.128,55538.0
2020-06-19 13:35:00,56.54,56.61,56.54,56.57,46102.0,48.1195,48.179,48.1195,48.145,46102.0
2020-06-19 13:40:00,56.58,56.64,56.5,56.55,89248.0,48.1535,48.2046,48.0854,48.128,89248.0
2020-06-19 13:45:00,56.55,56.56,56.39,56.49,120957.0,48.128,48.1365,47.9918,48.0769,120957.0
2020-06-19 13:50:00,56.5,56.59,56.48,56.52,32887.0,48.0854,48.162,48.0684,48.1024,32887.0
2020-06-19 13:55:00,56.52,56.56,56.28,56.3,49988.0,48.1024,48.1365,47.8982,47.9152,49988.0
2020-06-19 14:00:00,56.3,56.42,56.3,56.38,50573.0,47.9152,48.0173,47.9152,47.9833,50573.0
2020-06-19 14:05:00,56.38,56.41,56.17,56.29,85654.0,47.9833,48.0088,47.8046,47.9067,85654.0
2020-06-19 14:10:00,56.28,56.38,56.2,56.37,106897.0,47.8982,47.9833,47.8301,47.9748,106897.0
2020-06-19 14:15:00,56.35,56.42,56.26,56.29,129377.0,47.9578,48.0173,47.8812,47.9067,129377.0
2020-06-19 14:20:00,56.29,56.6,56.27,56.56,104505.0,47.9067,48.1705,47.8897,48.1365,104505.0
2020-06-19 14:25:00,56.56,56.74,56.51,56.53,89983.0,48.1365,48.2897,48.0939,48.1109,89983.0
2020-06-19 14:30:00,56.52,56.63,56.42,56.54,66826.0,48.1024,48.1961,48.0173,48.1195,66826.0
2020-06-19 14:35:00,56.53,56.66,56.5,56.6,63081.0,48.1109,48.2216,48.0854,48.1705,63081.0
2020-06-19 14:40:00,56.61,56.8,56.57,56.74,67325.0,48.179,48.3407,48.145,48.2897,67325.0
2020-06-19 14:45:00,56.74,56.78,56.62,56.65,46346.0,48.2897,48.3237,48.1875,48.2131,46346.0
2020-06-19 14:50:00,56.65,56.82,56.62,56.79,92121.0,48.2131,48.3578,48.1875,48.3322,92121.0
2020-06-19 14:55:00,56.78,56.9,56.76,56.81,66603.0,48.3237,48.4258,48.3067,48.3492,66603.0
2020-06-19 15:00:00,56.82,57.03,56.78,57.02,108287.0,48.3578,48.5365,48.3237,48.528,108287.0
2020-06-19 15:05:00,57.02,57.28,56.99,57.19,182786.0,48.528,48.7492,48.5024,48.6727,182786.0
2020-06-19 15:10:00,57.19,57.23,57.03,57.21,106552.0,48.6727,48.7067,48.5365,48.6897,106552.0
2020-06-19 15:15:00,57.21,57.24,57.15,57.18,97245.0,48.6897,48.7152,48.6386,48.6641,97245.0
2020-06-19 15:20:00,57.18,57.32,57.13,57.3,122579.0,48.6641,48.7833,48.6216,48.7663,122579.0
2020-06-19 15:25:00,57.3,57.4,57.24,57.31,150354.0,48.7663,48.8514,48.7152,48.7748,150354.0
2020-06-19 15:30:00,57.3,57.39,57.24,57.36,144314.0,48.7663,48.8429,48.7152,48.8173,144314.0
2020-06-19 15:35:00,57.36,57.36,57.16,57.2,129138.0,48.8173,48.8173,48.6471,48.6812,129138.0
2020-06-19 15:40:00,57.2,57.26,57.1,57.2,223448.0,48.6812,48.7322,48.5961,48.6812,223448.0
2020-06-19 15:45:00,57.19,57.25,56.97,57.06,234501.0,48.6727,48.7237,48.4854,48.562,234501.0
2020-06-19 15:50:00,57.05,57.25,57.05,57.13,245380.0,48.5535,48.7237,48.5535,48.6216,245380.0
2020-06-19 15:55:00,57.12,57.3,56.97,56.97,1022159.0,48.6131,48.7663,48.4854,48.4854,1022159.0
2020-06-22 09:30:00,58.28,58.79,57.81,58.74,582450.0,49.6003,50.0344,49.2003,49.9918,582450.0
2020-06-22 09:35:00,58.75,59.17,58.75,59.01,360782.0,50.0003,50.3578,50.0003,50.2216,360782.0
2020-06-22 09:40:00,59.04,59.26,58.94,59.23,208761.0,50.2471,50.4344,50.162,50.4088,208761.0
2020-06-22 09:45:00,59.22,59.62,59.12,59.34,320484.0,50.4003,50.7407,50.3152,50.5025,320484.0
2020-06-22 09:50:00,59.35,59.53,59.1,59.42,172689.0,50.511,50.6642,50.2982,50.5705,172689.0
2020-06-22 09:55:00,59.42,59.63,59.38,59.53,168809.0,50.5705,50.7493,50.5365,50.6642,168809.0
2020-06-22 10:00:00,59.56,59.89,59.46,59.55,195429.0,50.6897,50.9705,50.6046,50.6812,195429.0
2020-06-22 10:05:00,59.56,59.86,59.35,59.75,171350.0,50.6897,50.945,50.511,50.8514,171350.0
2020-06-22 10:10:00,59.75,59.76,59.42,59.5,96130.0,50.8514,50.8599,50.5705,50.6386,96130.0
2020-06-22 10:15:00,59.49,59.69,59.4,59.67,92528.0,50.6301,50.8003,50.5535,50.7833,92528.0
2020-06-22 10:20:00,59.68,59.7,59.25,59.3,131572.0,50.7918,50.8088,50.4259,50.4684,131572.0
2020-06-22 10:25:00,59.29,59.33,59.03,59.11,172910.0,50.4599,50.4939,50.2386,50.3067,172910.0
2020-06-22 10:30:00,59.13,59.31,58.72,58.82,152621.0,50.3237,50.4769,49.9748,50.0599,152621.0
2020-06-22 10:35:00,58.81,58.83,58.64,58.76,145424.0,50.0514,50.0684,49.9067,50.0088,145424.0
2020-06-22 10:40:00,58.77,58.82,58.58,58.78,145575.0,50.0173,50.0599,49.8556,50.0259,145575.0
2020-06-22 10:45:00,58.75,58.93,58.74,58.89,150052.0,50.0003,50.1535,49.9918,50.1195,150052.0
2020-06-22 10:50:00,58.89,58.9,58.37,58.52,175239.0,50.1195,50.128,49.6769,49.8046,175239.0
2020-06-22 10:55:00,58.52,58.52,58.28,58.45,134096.0,49.8046,49.8046,49.6003,49.745,134096.0
2020-06-22 11:00:00,58.43,58.49,58.12,58.39,169371.0,49.728,49.779,49.4641,49.6939,169371.0
2020-06-22 11:05:00,58.38,58.56,58.33,58.51,87473.0,49.6854,49.8386,49.6429,49.7961,87473.0
2020-06-22 11:10:00,58.5,58.67,58.5,58.67,87169.0,49.7876,49.9322,49.7876,49.9322,87169.0
2020-06-22 11:15:00,58.68,58.78,58.51,58.71,102457.0,49.9407,50.0259,49.7961,49.9663,102457.0
2020-06-22 11:20:00,58.72,58.76,58.42,58.57,80191.0,49.9748,50.0088,49.7195,49.8471,80191.0
2020-06-22 11:25:00,58.58,58.72,58.57,58.61,112802.0,49.8556,49.9748,49.8471,49.8812,112802.0
2020-06-22 11:30:00,58.61,58.71,58.52,58.69,80360.0,49.8812,49.9663,49.8046,49.9493,80360.0
2020-06-22 11:35:00,58.69,58.88,58.64,58.76,81479.0,49.9493,50.111,49.9067,50.0088,81479.0
2020-06-22 11:40:00,58.76,58.93,58.74,58.88,53967.0,50.0088,50.1535,49.9918,50.111,53967.0
2020-06-22 11:45:00,58.88,58.98,58.86,58.93,91831.0,50.111,50.1961,50.0939,50.1535,91831.0
2020-06-22 11:50:00,58.94,59.0,58.76,58.83,83470.0,50.162,50.2131,50.0088,50.0684,83470.0
2020-06-22 11:55:00,58.83,58.84,58.65,58.73,61091.0,50.0684,50.0769,49.9152,49.9833,61091.0
2020-06-22 12:00:00,58.71,58.79,58.58,58.79,66993.0,49.9663,50.0344,49.8556,50.0344,66993.0
2020-06-22 12:05:00,58.78,58.82,58.66,58.66,61123.0,50.0259,50.0599,49.9237,49.9237,61123.0
2020-06-22 12:10:00,58.68,58.68,58.45,58.58,91724.0,49.9407,49.9407,49.745,49.8556,91724.0
2020-06-22 12:15:00,58.58,58.65,58.52,58.52,58839.0,49.8556,49.9152,49.8046,49.8046,58839.0
2020-06-22 12:20:00,58.52,58.58,58.4,58.42,76202.0,49.8046,49.8556,49.7024,49.7195,76202.0
2020-06-22 12:25:00,58.42,58.52,58.42,58.45,46310.0,49.7195,49.8046,49.7195,49.745,46310.0
2020-06-22 12:30:00,58.45,58.51,58.37,58.43,64932.0,49.745,49.7961,49.6769,49.728,64932.0
2020-06-22 12:35:00,58.43,58.45,58.39,58.43,65218.0,49.728,49.745,49.6939,49.728,65218.0
2020-06-22 12:40:00,58.41,58.45,58.39,58.44,63563.0,49.711,49.745,49.6939,49.7365,63563.0
2020-06-22 12:45:00,58.45,58.5,58.38,58.41,86181.0,49.745,49.7876,49.6854,49.711,86181.0
2020-06-22 12:50:00,58.41,58.48,58.39,58.42,73143.0,49.711,49.7705,49.6939,49.7195,73143.0
2020-06-22 12:55:00,58.43,58.46,58.39,58.43,69660.0,49.728,49.7535,49.6939,49.728,69660.0
2020-06-22 13:00:00,58.43,58.45,58.3,58.4,72715.0,49.728,49.745,49.6173,49.7024,72715.0
2020-06-22 13:05:00,58.4,58.44,58.32,58.35,43834.0,49.7024,49.7365,49.6344,49.6599,43834.0
2020-06-22 13:10:00,58.34,58.37,58.3,58.32,34429.0,49.6514,49.6769,49.6173,49.6344,34429.0
2020-06-22 13:15:00,58.32,58.6,58.32,58.59,49809.0,49.6344,49.8727,49.6344,49.8641,49809.0
2020-06-22 13:20:00,58.6,58.63,58.46,58.51,79185.0,49.8727,49.8982,49.7535,49.7961,79185.0
2020-06-22 13:25:00,58.52,58.67,58.46,58.63,46228.0,49.8046,49.9322,49.7535,49.8982,46228.0
2020-06-22 13:30:00,58.62,58.64,58.51,58.52,48138.0,49.8897,49.9067,49.7961,49.8046,48138.0
2020-06-22 13:35:00,58.52,58.57,58.51,58.57,47209.0,49.8046,49.8471,49.7961,49.8471,47209.0
2020-06-22 13:40:00,58.58,58.68,58.56,58.62,62681.0,49.8556,49.9407,49.8386,49.8897,62681.0
2020-06-22 13:45:00,58.64,58.74,58.61,58.72,54551.0,49.9067,49.9918,49.8812,49.9748,54551.0
2020-06-22 13:50:00,58.71,58.82,58.67,58.81,58559.0,49.9663,50.0599,49.9322,50.0514,58559.0
2020-06-22 13:55:00,58.82,58.82,58.71,58.77,50804.0,50.0599,50.0599,49.9663,50.0173,50804.0
2020-06-22 14:00:00,58.76,58.76,58.59,58.7,136721.0,50.0088,50.0088,49.8641,49.9578,136721.0
2020-06-22 14:05:00,58.69,58.85,58.66,58.76,83163.0,49.9493,50.0854,49.9237,50.0088,83163.0
2020-06-22 14:10:00,58.75,58.84,58.72,58.83,51989.0,50.0003,50.0769,49.9748,50.0684,51989.0
2020-06-22 14:15:00,58.84,58.91,58.8,58.88,62970.0,50.0769,50.1365,50.0429,50.111,62970.0
2020-06-22 14:20:00,58.88,58.9,58.74,58.76,61331.0,50.111,50.128,49.9918,50.0088,61331.0
2020-06-22 14:25:00,58.75,58.81,58.71,58.76,63048.0,50.0003,50.0514,49.9663,50.0088,63048.0
2020-06-22 14:30:00,58.76,58.76,58.61,58.69,38942.0,50.0088,50.0088,49.8812,49.9493,38942.0
2020-06-22 14:35:00,58.7,58.7,58.41,58.43,71792.0,49.9578,49.9578,49.711,49.728,71792.0
2020-06-22 14:40:00,58.45,58.52,58.41,58.5,53289.0,49.745,49.8046,49.711,49.7876,53289.0
2020-06-22 14:45:00,58.51,58.56,58.37,58.39,61271.0,49.7961,49.8386,49.6769,49.6939,61271.0
2020-06-22 14:50:00,58.37,58.52,58.36,58.46,57879.0,49.6769,49.8046,49.6684,49.7535,57879.0
2020-06-22 14:55:00,58.46,58.52,58.46,58.51,34065.0,49.7535,49.8046,49.7535,49.7961,34065.0
2020-06-22 15:00:00,58.51,58.74,58.49,58.74,81594.0,49.7961,49.9918,49.779,49.9918,81594.0
2020-06-22 15:05:00,58.74,58.79,58.7,58.76,79401.0,49.9918,50.0344,49.9578,50.0088,79401.0
2020-06-22 15:10:00,58.77,58.8,58.55,58.56,78191.0,50.0173,50.0429,49.8301,49.8386,78191.0
2020-06-22 15:15:00,58.56,58.61,58.37,58.43,85057.0,49.8386,49.8812,49.6769,49.728,85057.0
2020-06-22 15:20:00,58.44,58.44,58.13,58.22,172202.0,49.7365,49.7365,49.4727,49.5493,172202.0
2020-06-22 15:25:00,58.21,58.28,58.07,58.14,140571.0,49.5407,49.6003,49.4216,49.4812,140571.0
2020-06-22 15:30:00,58.15,58.16,58.05,58.13,91033.0,49.4897,49.4982,49.4046,49.4727,91033.0
2020-06-22 15:35:00,58.13,58.26,58.08,58.19,131601.0,49.4727,49.5833,49.4301,49.5237,131601.0
2020-06-22 15:40:00,58.2,58.43,58.17,58.41,162886.0,49.5322,49.728,49.5067,49.711,162886.0
2020-06-22 15:45:00,58.4,58.53,58.36,58.47,133362.0,49.7024,49.8131,49.6684,49.762,133362.0
2020-06-22 15:50:00,58.45,58.58,58.4,58.55,210306.0,49.745,49.8556,49.7024,49.8301,210306.0
2020-06-22 15:55:00,58.54,58.58,58.22,58.24,752265.0,49.8216,49.8556,49.5493,49.5663,752265.0
2020-06-23 09:30:00,59.57,59.57,58.7,58.92,568751.0,50.6982,50.6982,49.9578,50.145,568751.0
2020-06-23 09:35:00,58.88,59.23,58.79,58.84,176975.0,50.111,50.4088,50.0344,50.0769,176975.0
2020-06-23 09:40:00,58.82,59.17,58.7,58.98,167960.0,50.0599,50.3578,49.9578,50.1961,167960.0
2020-06-23 09:45:00,58.98,59.16,58.85,59.04,100640.0,50.1961,50.3493,50.0854,50.2471,100640.0
2020-06-23 09:50:00,59.03,59.05,58.67,58.91,130650.0,50.2386,50.2556,49.9322,50.1365,130650.0
2020-06-23 09:55:00,58.92,59.28,58.91,59.15,179834.0,50.145,50.4514,50.1365,50.3407,179834.0
2020-06-23 10:00:00,59.16,59.47,59.15,59.26,132509.0,50.3493,50.6131,50.3407,50.4344,132509.0
2020-06-23 10:05:00,59.28,59.4,59.06,59.36,131882.0,50.4514,50.5535,50.2642,50.5195,131882.0
2020-06-23 10:10:00,59.37,59.55,59.34,59.45,181904.0,50.528,50.6812,50.5025,50.5961,181904.0
2020-06-23 10:15:00,59.46,59.6,59.43,59.6,188748.0,50.6046,50.7237,50.579,50.7237,188748.0
2020-06-23 10:20:00,59.6,59.69,59.5,59.52,129628.0,50.7237,50.8003,50.6386,50.6556,129628.0
2020-06-23 10:25:00,59.52,59.68,59.49,59.63,155608.0,50.6556,50.7918,50.6301,50.7493,155608.0
2020-06-23 10:30:00,59.63,59.67,59.48,59.51,110535.0,50.7493,50.7833,50.6216,50.6471,110535.0
2020-06-23 10:35:00,59.51,59.76,59.42,59.75,160913.0,50.6471,50.8599,50.5705,50.8514,160913.0
2020-06-23 10:40:00,59.75,59.9,59.5,59.56,124874.0,50.8514,50.979,50.6386,50.6897,124874.0
2020-06-23 10:45:00,59.56,59.6,59.16,59.26,147038.0,50.6897,50.7237,50.3493,50.4344,147038.0
2020-06-23 10:50:00,59.27,59.37,59.14,59.34,125147.0,50.4429,50.528,50.3322,50.5025,125147.0
2020-06-23 10:55:00,59.35,59.52,59.26,59.51,101337.0,50.511,50.6556,50.4344,50.6471,101337.0
2020-06-23 11:00:00,59.5,59.52,59.29,59.34,99821.0,50.6386,50.6556,50.4599,50.5025,99821.0
2020-06-23 11:05:00,59.34,59.71,59.31,59.7,125705.0,50.5025,50.8173,50.4769,50.8088,125705.0
2020-06-23 11:10:00,59.71,59.78,59.63,59.73,66671.0,50.8173,50.8769,50.7493,50.8344,66671.0
2020-06-23 11:15:00,59.72,59.74,59.56,59.67,55454.0,50.8259,50.8429,50.6897,50.7833,55454.0
2020-06-23 11:20:00,59.68,59.74,59.58,59.67,72158.0,50.7918,50.8429,50.7067,50.7833,72158.0
2020-06-23 11:25:00,59.67,59.74,59.6,59.66,99991.0,50.7833,50.8429,50.7237,50.7748,99991.0
2020-06-23 11:30:00,59.67,59.7,59.46,59.48,58060.0,50.7833,50.8088,50.6046,50.6216,58060.0
2020-06-23 11:35:00,59.48,59.49,59.37,59.45,81881.0,50.6216,50.6301,50.528,50.5961,81881.0
2020-06-23 11:40:00,59.45,59.61,59.45,59.59,75636.0,50.5961,50.7322,50.5961,50.7152,75636.0
2020-06-23 11:45:00,59.59,59.59,59.44,59.44,50812.0,50.7152,50.7152,50.5876,50.5876,50812.0
2020-06-23 11:50:00,59.44,59.54,59.41,59.51,64704.0,50.5876,50.6727,50.562,50.6471,64704.0
2020-06-23 11:55:00,59.51,59.61,59.45,59.59,80650.0,50.6471,50.7322,50.5961,50.7152,80650.0
2020-06-23 12:00:00,59.6,59.63,59.4,59.43,85745.0,50.7237,50.7493,50.5535,50.579,85745.0
2020-06-23 12:05:00,59.43,59.46,59.38,59.4,41414.0,50.579,50.6046,50.5365,50.5535,41414.0
2020-06-23 12:10:00,59.4,59.5,59.38,59.5,48546.0,50.5535,50.6386,50.5365,50.6386,48546.0
2020-06-23 12:15:00,59.5,59.57,59.47,59.5,54548.0,50.6386,50.6982,50.6131,50.6386,54548.0
2020-06-23 12:20:00,59.51,59.56,59.43,59.49,66186.0,50.6471,50.6897,50.579,50.6301,66186.0
2020-06-23 12:25:00,59.5,59.57,59.43,59.54,60223.0,50.6386,50.6982,50.579,50.6727,60223.0
2020-06-23 12:30:00,59.55,59.58,59.51,59.56,25840.0,50.6812,50.7067,50.6471,50.6897,25840.0
2020-06-23 12:35:00,59.55,59.58,59.47,59.47,41631.0,50.6812,50.7067,50.6131,50.6131,41631.0
2020-06-23 12:40:00,59.47,59.63,59.46,59.58,95728.0,50.6131,50.7493,50.6046,50.7067,95728.0
2020-06-23 12:45:00,59.57,59.58,59.41,59.41,61359.0,50.6982,50.7067,50.562,50.562,61359.0
2020-06-23 12:50:00,59.41,59.41,59.16,59.21,64792.0,50.562,50.562,50.3493,50.3918,64792.0
2020-06-23 12:55:00,59.21,59.28,59.17,59.22,32347.0,50.3918,50.4514,50.3578,50.4003,32347.0
2020-06-23 13:00:00,59.21,59.29,59.21,59.28,25878.0,50.3918,50.4599,50.3918,50.4514,25878.0
2020-06-23 13:05:00,59.27,59.29,59.2,59.25,67054.0,50.4429,50.4599,50.3833,50.4259,67054.0
2020-06-23 13:10:00,59.26,59.27,59.12,59.15,44978.0,50.4344,50.4429,50.3152,50.3407,44978.0
2020-06-23 13:15:00,59.15,59.26,59.13,59.26,48195.0,50.3407,50.4344,50.3237,50.4344,48195.0
2020-06-23 13:20:00,59.26,59.47,59.24,59.42,69298.0,50.4344,50.6131,50.4173,50.5705,69298.0
2020-06-23 13:25:00,59.41,59.41,59.29,59.31,30056.0,50.562,50.562,50.4599,50.4769,30056.0
2020-06-23 13:30:00,59.31,59.33,59.25,59.31,23954.0,50.4769,50.4939,50.4259,50.4769,23954.0
2020-06-23 13:35:00,59.32,59.35,59.25,59.25,43435.0,50.4854,50.511,50.4259,50.4259,43435.0
2020-06-23 13:40:00,59.26,59.28,59.18,59.23,33518.0,50.4344,50.4514,50.3663,50.4088,33518.0
2020-06-23 13:45:00,59.23,59.3,59.2,59.2,27315.0,50.4088,50.4684,50.3833,50.3833,27315.0
2020-06-23 13:50:00,59.18,59.23,59.08,59.13,58695.0,50.3663,50.4088,50.2812,50.3237,58695.0
2020-06-23 13:55:00,59.12,59.21,59.08,59.21,30067.0,50.3152,50.3918,50.2812,50.3918,30067.0
2020-06-23 14:00:00,59.2,59.21,59.08,59.18,68319.0,50.3833,50.3918,50.2812,50.3663,68319.0
2020-06-23 14:05:00,59.18,59.18,59.1,59.11,40556.0,50.3663,50.3663,50.2982,50.3067,40556.0
2020-06-23 14:10:00,59.12,59.14,59.06,59.07,34944.0,50.3152,50.3322,50.2642,50.2727,34944.0
2020-06-23 14:15:00,59.08,59.12,59.06,59.09,37083.0,50.2812,50.3152,50.2642,50.2897,37083.0
2020-06-23 14:20:00,59.09,59.11,59.04,59.05,37892.0,50.2897,50.3067,50.2471,50.2556,37892.0
2020-06-23 14:25:00,59.05,59.09,59.01,59.05,46728.0,50.2556,50.2897,50.2216,50.2556,46728.0
2020-06-23 14:30:00,59.04,59.1,59.03,59.09,44962.0,50.2471,50.2982,50.2386,50.2897,44962.0
2020-06-23 14:35:00,59.09,59.09,59.04,59.06,43964.0,50.2897,50.2897,50.2471,50.2642,43964.0
2020-06-23 14:40:00,59.05,59.1,59.03,59.1,70639.0,50.2556,50.2982,50.2386,50.2982,70639.0
2020-06-23 14:45:00,59.1,59.1,58.97,59.0,70035.0,50.2982,50.2982,50.1876,50.2131,70035.0
2020-06-23 14:50:00,59.0,59.11,58.96,59.09,78709.0,50.2131,50.3067,50.179,50.2897,78709.0
2020-06-23 14:55:00,59.1,59.14,59.06,59.08,45052.0,50.2982,50.3322,50.2642,50.2812,45052.0
2020-06-23 15:00:00,59.08,59.12,59.03,59.12,47715.0,50.2812,50.3152,50.2386,50.3152,47715.0
2020-06-23 15:05:00,59.12,59.13,59.09,59.1,42612.0,50.3152,50.3237,50.2897,50.2982,42612.0
2020-06-23 15:10:00,59.1,59.17,59.01,59.03,65001.0,50.2982,50.3578,50.2216,50.2386,65001.0
2020-06-23 15:15:00,59.03,59.14,59.0,59.14,74652.0,50.2386,50.3322,50.2131,50.3322,74652.0
2020-06-23 15:20:00,59.13,59.18,59.09,59.12,68390.0,50.3237,50.3663,50.2897,50.3152,68390.0
2020-06-23 15:25:00,59.13,59.17,59.05,59.12,87206.0,50.3237,50.3578,50.2556,50.3152,87206.0
2020-06-23 15:30:00,59.13,59.19,59.05,59.16,93572.0,50.3237,50.3748,50.2556,50.3493,93572.0
2020-06-23 15:35:00,59.16,59.21,59.13,59.14,100123.0,50.3493,50.3918,50.3237,50.3322,100123.0
2020-06-23 15:40:00,59.15,59.19,59.08,59.16,76566.0,50.3407,50.3748,50.2812,50.3493,76566.0
2020-06-23 15:45:00,59.17,59.28,59.11,59.25,180376.0,50.3578,50.4514,50.3067,50.4259,180376.0
2020-06-23 15:50:00,59.25,59.27,59.17,59.25,267028.0,50.4259,50.4429,50.3578,50.4259,267028.0
2020-06-23 15:55:00,59.25,59.26,58.91,58.93,761868.0,50.4259,50.4344,50.1365,50.1535,761868.0
2020-06-24 09:30:00,58.73,59.01,58.4,58.95,314439.0,49.9833,50.2216,49.7024,50.1705,314439.0
2020-06-24 09:35:00,58.96,59.25,58.78,58.98,161231.0,50.179,50.4259,50.0259,50.1961,161231.0
2020-06-24 09:40:00,58.98,59.54,58.97,59.39,145554.0,50.1961,50.6727,50.1876,50.545,145554.0
2020-06-24 09:45:00,59.4,59.55,59.3,59.4,162551.0,50.5535,50.6812,50.4684,50.5535,162551.0
2020-06-24 09:50:00,59.43,59.43,58.64,58.81,164291.0,50.579,50.579,49.9067,50.0514,164291.0
2020-06-24 09:55:00,58.82,58.95,58.6,58.73,102130.0,50.0599,50.1705,49.8727,49.9833,102130.0
2020-06-24 10:00:00,58.74,58.96,58.74,58.87,80386.0,49.9918,50.179,49.9918,50.1024,80386.0
2020-06-24 10:05:00,58.86,59.06,58.81,59.06,88514.0,50.0939,50.2642,50.0514,50.2642,88514.0
2020-06-24 10:10:00,59.05,59.26,59.0,59.11,49805.0,50.2556,50.4344,50.2131,50.3067,49805.0
2020-06-24 10:15:00,59.09,59.17,58.75,58.75,64543.0,50.2897,50.3578,50.0003,50.0003,64543.0
2020-06-24 10:20:00,58.77,58.99,58.71,58.84,83439.0,50.0173,50.2046,49.9663,50.0769,83439.0
2020-06-24 10:25:00,58.82,59.07,58.77,59.06,44223.0,50.0599,50.2727,50.0173,50.2642,44223.0
2020-06-24 10:30:00,59.05,59.18,58.99,59.16,106010.0,50.2556,50.3663,50.2046,50.3493,106010.0
2020-06-24 10:35:00,59.16,59.27,59.07,59.08,59584.0,50.3493,50.4429,50.2727,50.2812,59584.0
2020-06-24 10:40:00,59.1,59.18,59.03,59.09,41297.0,50.2982,50.3663,50.2386,50.2897,41297.0
2020-06-24 10:45:00,59.1,59.22,59.05,59.19,48011.0,50.2982,50.4003,50.2556,50.3748,48011.0
2020-06-24 10:50:00,59.2,59.41,59.19,59.32,93487.0,50.3833,50.562,50.3748,50.4854,93487.0
2020-06-24 10:55:00,59.32,59.41,59.28,59.37,82506.0,50.4854,50.562,50.4514,50.528,82506.0
2020-06-24 11:00:00,59.35,59.38,59.25,59.28,63422.0,50.511,50.5365,50.4259,50.4514,63422.0
2020-06-24 11:05:00,59.27,59.38,59.23,59.28,85401.0,50.4429,50.5365,50.4088,50.4514,85401.0
2020-06-24 11:10:00,59.28,59.3,58.89,58.95,129430.0,50.4514,50.4684,50.1195,50.1705,129430.0
2020-06-24 11:15:00,58.95,59.0,58.77,58.8,87953.0,50.1705,50.2131,50.0173,50.0429,87953.0
2020-06-24 11:20:00,58.79,58.82,58.42,58.52,262545.0,50.0344,50.0599,49.7195,49.8046,262545.0
2020-06-24 11:25:00,58.52,58.63,58.48,58.62,130955.0,49.8046,49.8982,49.7705,49.8897,130955.0
2020-06-24 11:30:00,58.64,58.64,58.3,58.53,99207.0,49.9067,49.9067,49.6173,49.8131,99207.0
2020-06-24 11:35:00,58.53,58.54,58.24,58.31,81281.0,49.8131,49.8216,49.5663,49.6258,81281.0
2020-06-24 11:40:00,58.3,58.39,57.93,57.95,114999.0,49.6173,49.6939,49.3024,49.3195,114999.0
2020-06-24 11:45:00,57.97,58.15,57.9,58.05,90707.0,49.3365,49.4897,49.2769,49.4046,90707.0
2020-06-24 11:50:00,58.05,58.12,57.77,57.94,88391.0,49.4046,49.4641,49.1663,49.311,88391.0
2020-06-24 11:55:00,57.94,58.14,57.94,58.13,56389.0,49.311,49.4812,49.311,49.4727,56389.0
2020-06-24 12:00:00,58.11,58.24,57.96,58.12,61075.0,49.4556,49.5663,49.328,49.4641,61075.0
2020-06-24 12:05:00,58.12,58.17,57.99,58.03,39688.0,49.4641,49.5067,49.3535,49.3875,39688.0
2020-06-24 12:10:00,58.01,58.12,57.91,58.07,64859.0,49.3705,49.4641,49.2854,49.4216,64859.0
2020-06-24 12:15:00,58.07,58.34,58.0,58.3,42210.0,49.4216,49.6514,49.362,49.6173,42210.0
2020-06-24 12:20:00,58.29,58.38,58.14,58.14,32764.0,49.6088,49.6854,49.4812,49.4812,32764.0
2020-06-24 12:25:00,58.14,58.14,57.97,58.12,73324.0,49.4812,49.4812,49.3365,49.4641,73324.0
2020-06-24 12:30:00,58.12,58.13,57.9,57.96,42736.0,49.4641,49.4727,49.2769,49.328,42736.0
2020-06-24 12:35:00,57.95,58.01,57.9,58.01,32493.0,49.3195,49.3705,49.2769,49.3705,32493.0
2020-06-24 12:40:00,58.01,58.27,58.0,58.23,40513.0,49.3705,49.5918,49.362,49.5578,40513.0
2020-06-24 12:45:00,58.23,58.37,58.21,58.21,44130.0,49.5578,49.6769,49.5407,49.5407,44130.0
2020-06-24 12:50:00,58.22,58.38,58.2,58.34,29093.0,49.5493,49.6854,49.5322,49.6514,29093.0
2020-06-24 12:55:00,58.34,58.41,58.28,58.37,47731.0,49.6514,49.711,49.6003,49.6769,47731.0
2020-06-24 13:00:00,58.38,58.51,58.34,58.48,59581.0,49.6854,49.7961,49.6514,49.7705,59581.0
2020-06-24 13:05:00,58.49,58.58,58.27,58.3,68496.0,49.779,49.8556,49.5918,49.6173,68496.0
2020-06-24 13:10:00,58.31,58.5,58.31,58.47,22461.0,49.6258,49.7876,49.6258,49.762,22461.0
2020-06-24 13:15:00,58.47,58.58,58.42,58.51,33898.0,49.762,49.8556,49.7195,49.7961,33898.0
2020-06-24 13:20:00,58.52,58.52,58.28,58.28,32038.0,49.8046,49.8046,49.6003,49.6003,32038.0
2020-06-24 13:25:00,58.28,58.3,58.15,58.26,49544.0,49.6003,49.6173,49.4897,49.5833,49544.0
2020-06-24 13:30:00,58.26,58.29,58.19,58.22,35471.0,49.5833,49.6088,49.5237,49.5493,35471.0
2020-06-24 13:35:00,58.22,58.51,58.2,58.5,46535.0,49.5493,49.7961,49.5322,49.7876,46535.0
2020-06-24 13:40:00,58.49,58.63,58.46,58.6,46921.0,49.779,49.8982,49.7535,49.8727,46921.0
2020-06-24 13:45:00,58.6,58.66,58.54,58.66,43881.0,49.8727,49.9237,49.8216,49.9237,43881.0
2020-06-24 13:50:00,58.65,58.72,58.55,58.59,47712.0,49.9152,49.9748,49.8301,49.8641,47712.0
2020-06-24 13:55:00,58.58,58.63,58.44,58.59,37913.0,49.8556,49.8982,49.7365,49.8641,37913.0
2020-06-24 14:00:00,58.58,58.67,58.4,58.51,80988.0,49.8556,49.9322,49.7024,49.7961,80988.0
2020-06-24 14:05:00,58.5,58.68,58.47,58.67,31244.0,49.7876,49.9407,49.762,49.9322,31244.0
2020-06-24 14:10:00,58.69,58.75,58.55,58.56,34966.0,49.9493,50.0003,49.8301,49.8386,34966.0
2020-06-24 14:15:00,58.54,58.66,58.54,58.56,38660.0,49.8216,49.9237,49.8216,49.8386,38660.0
2020-06-24 14:20:00,58.57,58.61,58.28,58.35,43882.0,49.8471,49.8812,49.6003,49.6599,43882.0
2020-06-24 14:25:00,58.35,58.4,58.28,58.39,41069.0,49.6599,49.7024,49.6003,49.6939,41069.0
2020-06-24 14:30:00,58.39,58.48,58.34,58.41,28210.0,49.6939,49.7705,49.6514,49.711,28210.0
2020-06-24 14:35:00,58.42,58.43,58.21,58.28,44485.0,49.7195,49.728,49.5407,49.6003,44485.0
2020-06-24 14:40:00,58.29,58.35,58.2,58.23,59787.0,49.6088,49.6599,49.5322,49.5578,59787.0
2020-06-24 14:45:00,58.24,58.3,58.18,58.22,55082.0,49.5663,49.6173,49.5152,49.5493,55082.0
2020-06-24 14:50:00,58.21,58.25,57.99,58.1,74491.0,49.5407,49.5748,49.3535,49.4471,74491.0
2020-06-24 14:55:00,58.12,58.21,58.08,58.08,61302.0,49.4641,49.5407,49.4301,49.4301,61302.0
2020-06-24 15:00:00,58.09,58.13,58.0,58.13,67840.0,49.4386,49.4727,49.362,49.4727,67840.0
2020-06-24 15:05:00,58.1,58.12,57.94,57.99,57861.0,49.4471,49.4641,49.311,49.3535,57861.0
2020-06-24 15:10:00,58.01,58.08,57.92,58.07,62486.0,49.3705,49.4301,49.2939,49.4216,62486.0
2020-06-24 15:15:00,58.07,58.35,58.06,58.33,122199.0,49.4216,49.6599,49.4131,49.6429,122199.0
2020-06-24 15:20:00,58.34,58.39,58.26,58.36,70310.0,49.6514,49.6939,49.5833,49.6684,70310.0
2020-06-24 15:25:00,58.37,58.51,58.36,58.46,80694.0,49.6769,49.7961,49.6684,49.7535,80694.0
2020-06-24 15:30:00,58.47,58.5,58.4,58.45,64723.0,49.762,49.7876,49.7024,49.745,64723.0
2020-06-24 15:35:00,58.44,58.51,58.41,58.48,73393.0,49.7365,49.7961,49.711,49.7705,73393.0
2020-06-24 15:40:00,58.49,58.63,58.48,58.62,117436.0,49.779,49.8982,49.7705,49.8897,117436.0
2020-06-24 15:45:00,58.62,58.66,58.52,58.53,143949.0,49.8897,49.9237,49.8046,49.8131,143949.0
2020-06-24 15:50:00,58.48,58.53,58.29,58.36,140245.0,49.7705,49.8131,49.6088,49.6684,140245.0
2020-06-24 15:55:00,58.37,58.44,58.3,58.4,259138.0,49.6769,49.7365,49.6173,49.7024,259138.0
2020-06-25 09:30:00,58.47,58.71,58.11,58.36,211531.0,49.762,49.9663,49.4556,49.6684,211531.0
2020-06-25 09:35:00,58.39,58.47,58.11,58.23,100197.0,49.6939,49.762,49.4556,49.5578,100197.0
2020-06-25 09:40:00,58.21,58.23,58.0,58.15,78193.0,49.5407,49.5578,49.362,49.4897,78193.0
2020-06-25 09:45:00,58.14,58.19,58.0,58.03,76330.0,49.4812,49.5237,49.362,49.3875,76330.0
2020-06-25 09:50:00,58.03,58.37,58.0,58.21,76264.0,49.3875,49.6769,49.362,49.5407,76264.0
2020-06-25 09:55:00,58.2,58.2,57.93,58.05,90806.0,49.5322,49.5322,49.3024,49.4046,90806.0
2020-06-25 10:00:00,58.05,58.08,57.91,57.96,70319.0,49.4046,49.4301,49.2854,49.328,70319.0
2020-06-25 10:05:00,57.95,57.95,57.47,57.56,149214.0,49.3195,49.3195,48.911,48.9875,149214.0
2020-06-25 10:10:00,57.56,57.76,57.48,57.57,56377.0,48.9875,49.1578,48.9195,48.9961,56377.0
2020-06-25 10:15:00,57.56,57.88,57.52,57.83,62573.0,48.9875,49.2599,48.9535,49.2173,62573.0
2020-06-25 10:20:00,57.8,58.08,57.8,58.08,53011.0,49.1918,49.4301,49.1918,49.4301,53011.0
2020-06-25 10:25:00,58.07,58.21,58.02,58.14,63139.0,49.4216,49.5407,49.379,49.4812,63139.0
2020-06-25 10:30:00,58.14,58.28,58.02,58.26,61596.0,49.4812,49.6003,49.379,49.5833,61596.0
2020-06-25 10:35:00,58.26,58.36,58.18,58.29,63732.0,49.5833,49.6684,49.5152,49.6088,63732.0
2020-06-25 10:40:00,58.3,58.33,58.08,58.23,44950.0,49.6173,49.6429,49.4301,49.5578,44950.0
2020-06-25 10:45:00,58.25,58.27,58.01,58.04,67019.0,49.5748,49.5918,49.3705,49.3961,67019.0
2020-06-25 10:50:00,58.06,58.09,57.78,57.81,53713.0,49.4131,49.4386,49.1748,49.2003,53713.0
2020-06-25 10:55:00,57.8,57.93,57.77,57.89,62782.0,49.1918,49.3024,49.1663,49.2684,62782.0
2020-06-25 11:00:00,57.88,57.96,57.78,57.89,45158.0,49.2599,49.328,49.1748,49.2684,45158.0
2020-06-25 11:05:00,57.89,58.12,57.77,58.09,96733.0,49.2684,49.4641,49.1663,49.4386,96733.0
2020-06-25 11:10:00,58.08,58.17,57.97,58.13,131636.0,49.4301,49.5067,49.3365,49.4727,131636.0
2020-06-25 11:15:00,58.11,58.24,58.02,58.23,45379.0,49.4556,49.5663,49.379,49.5578,45379.0
2020-06-25 11:20:00,58.23,58.29,58.1,58.12,79834.0,49.5578,49.6088,49.4471,49.4641,79834.0
2020-06-25 11:25:00,58.12,58.17,57.97,58.02,67845.0,49.4641,49.5067,49.3365,49.379,67845.0
2020-06-25 11:30:00,58.03,58.11,57.95,57.97,47371.0,49.3875,49.4556,49.3195,49.3365,47371.0
2020-06-25 11:35:00,57.97,58.19,57.93,58.17,55150.0,49.3365,49.5237,49.3024,49.5067,55150.0
2020-06-25 11:40:00,58.18,58.32,58.16,58.3,89373.0,49.5152,49.6344,49.4982,49.6173,89373.0
2020-06-25 11:45:00,58.31,58.36,58.19,58.26,55162.0,49.6258,49.6684,49.5237,49.5833,55162.0
2020-06-25 11:50:00,58.26,58.26,58.06,58.06,44856.0,49.5833,49.5833,49.4131,49.4131,44856.0
2020-06-25 11:55:00,58.07,58.14,58.05,58.13,34258.0,49.4216,49.4812,49.4046,49.4727,34258.0
2020-06-25 12:00:00,58.13,58.28,58.13,58.23,32209.0,49.4727,49.6003,49.4727,49.5578,32209.0
2020-06-25 12:05:00,58.24,58.32,58.17,58.21,44869.0,49.5663,49.6344,49.5067,49.5407,44869.0
2020-06-25 12:10:00,58.2,58.24,58.13,58.15,42435.0,49.5322,49.5663,49.4727,49.4897,42435.0
2020-06-25 12:15:00,58.15,58.31,58.15,58.27,28366.0,49.4897,49.6258,49.4897,49.5918,28366.0
2020-06-25 12:20:00,58.28,58.3,58.17,58.19,36138.0,49.6003,49.6173,49.5067,49.5237,36138.0
2020-06-25 12:25:00,58.19,58.23,58.1,58.14,30739.0,49.5237,49.5578,49.4471,49.4812,30739.0
2020-06-25 12:30:00,58.14,58.18,57.98,58.04,36454.0,49.4812,49.5152,49.345,49.3961,36454.0
2020-06-25 12:35:00,58.05,58.06,57.94,57.94,32356.0,49.4046,49.4131,49.311,49.311,32356.0
2020-06-25 12:40:00,57.94,58.01,57.9,57.95,41020.0,49.311,49.3705,49.2769,49.3195,41020.0
2020-06-25 12:45:00,57.95,58.09,57.95,58.06,22480.0,49.3195,49.4386,49.3195,49.4131,22480.0
2020-06-25 12:50:00,58.07,58.08,57.99,58.07,26214.0,49.4216,49.4301,49.3535,49.4216,26214.0
2020-06-25 12:55:00,58.05,58.05,57.91,57.92,26579.0,49.4046,49.4046,49.2854,49.2939,26579.0
2020-06-25 13:00:00,57.94,57.94,57.79,57.83,22879.0,49.311,49.311,49.1833,49.2173,22879.0
2020-06-25 13:05:00,57.85,57.93,57.84,57.93,22966.0,49.2344,49.3024,49.2258,49.3024,22966.0
2020-06-25 13:10:00,57.93,58.0,57.88,57.94,29835.0,49.3024,49.362,49.2599,49.311,29835.0
2020-06-25 13:15:00,57.94,58.0,57.86,57.88,35243.0,49.311,49.362,49.2429,49.2599,35243.0
2020-06-25 13:20:00,57.89,58.0,57.88,57.95,20992.0,49.2684,49.362,49.2599,49.3195,20992.0
2020-06-25 13:25:00,57.96,58.03,57.92,58.03,30475.0,49.328,49.3875,49.2939,49.3875,30475.0
2020-06-25 13:30:00,58.02,58.02,57.86,57.9,43654.0,49.379,49.379,49.2429,49.2769,43654.0
2020-06-25 13:35:00,57.9,58.01,57.89,57.98,25009.0,49.2769,49.3705,49.2684,49.345,25009.0
2020-06-25 13:40:00,57.99,58.01,57.92,57.94,20349.0,49.3535,49.3705,49.2939,49.311,20349.0
2020-06-25 13:45:00,57.95,58.03,57.94,58.0,21915.0,49.3195,49.3875,49.311,49.362,21915.0
2020-06-25 13:50:00,58.0,58.02,57.97,58.01,17017.0,49.362,49.379,49.3365,49.3705,17017.0
2020-06-25 13:55:00,58.01,58.05,57.9,58.02,35238.0,49.3705,49.4046,49.2769,49.379,35238.0
2020-06-25 14:00:00,58.03,58.05,57.84,57.91,55082.0,49.3875,49.4046,49.2258,49.2854,55082.0
2020-06-25 14:05:00,57.92,57.96,57.89,57.92,40516.0,49.2939,49.328,49.2684,49.2939,40516.0
2020-06-25 14:10:00,57.93,58.0,57.91,57.95,33916.0,49.3024,49.362,49.2854,49.3195,33916.0
2020-06-25 14:15:00,57.96,57.97,57.91,57.93,31442.0,49.328,49.3365,49.2854,49.3024,31442.0
2020-06-25 14:20:00,57.92,57.92,57.77,57.82,33421.0,49.2939,49.2939,49.1663,49.2088,33421.0
2020-06-25 14:25:00,57.82,57.96,57.82,57.95,25377.0,49.2088,49.328,49.2088,49.3195,25377.0
2020-06-25 14:30:00,57.95,57.96,57.86,57.88,35726.0,49.3195,49.328,49.2429,49.2599,35726.0
2020-06-25 14:35:00,57.88,57.93,57.82,57.93,33368.0,49.2599,49.3024,49.2088,49.3024,33368.0
2020-06-25 14:40:00,57.93,57.96,57.89,57.93,28634.0,49.3024,49.328,49.2684,49.3024,28634.0
2020-06-25 14:45:00,57.92,57.97,57.91,57.95,33270.0,49.2939,49.3365,49.2854,49.3195,33270.0
2020-06-25 14:50:00,57.96,58.06,57.95,57.99,50921.0,49.328,49.4131,49.3195,49.3535,50921.0
2020-06-25 14:55:00,57.99,58.04,57.96,57.97,46413.0,49.3535,49.3961,49.328,49.3365,46413.0
2020-06-25 15:00:00,57.96,58.17,57.92,58.15,43904.0,49.328,49.5067,49.2939,49.4897,43904.0
2020-06-25 15:05:00,58.14,58.28,58.14,58.22,73637.0,49.4812,49.6003,49.4812,49.5493,73637.0
2020-06-25 15:10:00,58.22,58.34,58.15,58.34,65788.0,49.5493,49.6514,49.4897,49.6514,65788.0
2020-06-25 15:15:00,58.34,58.46,58.33,58.38,62112.0,49.6514,49.7535,49.6429,49.6854,62112.0
2020-06-25 15:20:00,58.37,58.45,58.36,58.39,88500.0,49.6769,49.745,49.6684,49.6939,88500.0
2020-06-25 15:25:00,58.4,58.49,58.37,58.43,52803.0,49.7024,49.779,49.6769,49.728,52803.0
2020-06-25 15:30:00,58.43,58.48,58.33,58.44,77974.0,49.728,49.7705,49.6429,49.7365,77974.0
2020-06-25 15:35:00,58.45,58.49,58.39,58.48,57952.0,49.745,49.779,49.6939,49.7705,57952.0
2020-06-25 15:40:00,58.48,58.51,58.37,58.45,72154.0,49.7705,49.7961,49.6769,49.745,72154.0
2020-06-25 15:45:00,58.44,58.5,58.35,58.41,100959.0,49.7365,49.7876,49.6599,49.711,100959.0
2020-06-25 15:50:00,58.39,58.54,58.34,58.53,146731.0,49.6939,49.8216,49.6514,49.8131,146731.0
2020-06-25 15:55:00,58.54,58.65,58.44,58.58,310165.0,49.8216,49.9152,49.7365,49.8556,310165.0
2020-06-26 09:30:00,58.39,58.44,58.05,58.21,177980.0,49.6939,49.7365,49.4046,49.5407,177980.0
2020-06-26 09:35:00,58.2,58.39,58.16,58.29,71026.0,49.5322,49.6939,49.4982,49.6088,71026.0
2020-06-26 09:40:00,58.28,58.28,57.82,57.89,148022.0,49.6003,49.6003,49.2088,49.2684,148022.0
2020-06-26 09:45:00,57.89,58.06,57.84,58.06,59778.0,49.2684,49.4131,49.2258,49.4131,59778.0
2020-06-26 09:50:00,58.06,58.06,57.81,57.95,82773.0,49.4131,49.4131,49.2003,49.3195,82773.0
2020-06-26 09:55:00,57.94,57.98,57.78,57.88,58724.0,49.311,49.345,49.1748,49.2599,58724.0
2020-06-26 10:00:00,57.88,57.99,57.79,57.99,46706.0,49.2599,49.3535,49.1833,49.3535,46706.0
2020-06-26 10:05:00,58.0,58.2,57.98,58.09,58509.0,49.362,49.5322,49.345,49.4386,58509.0
2020-06-26 10:10:00,58.09,58.13,57.99,58.05,63285.0,49.4386,49.4727,49.3535,49.4046,63285.0
2020-06-26 10:15:00,58.04,58.06,57.71,57.86,162509.0,49.3961,49.4131,49.1152,49.2429,162509.0
2020-06-26 10:20:00,57.87,57.96,57.69,57.92,67711.0,49.2514,49.328,49.0982,49.2939,67711.0
2020-06-26 10:25:00,57.92,57.92,57.84,57.92,43076.0,49.2939,49.2939,49.2258,49.2939,43076.0
2020-06-26 10:30:00,57.91,58.02,57.8,57.92,152564.0,49.2854,49.379,49.1918,49.2939,152564.0
2020-06-26 10:35:00,57.94,57.99,57.84,57.94,50392.0,49.311,49.3535,49.2258,49.311,50392.0
2020-06-26 10:40:00,57.95,57.99,57.8,57.98,53685.0,49.3195,49.3535,49.1918,49.345,53685.0
2020-06-26 10:45:00,57.98,58.04,57.92,58.0,49924.0,49.345,49.3961,49.2939,49.362,49924.0
2020-06-26 10:50:00,58.02,58.04,57.78,57.82,53444.0,49.379,49.3961,49.1748,49.2088,53444.0
2020-06-26 10:55:00,57.81,58.02,57.75,57.98,93205.0,49.2003,49.379,49.1493,49.345,93205.0
2020-06-26 11:00:00,58.0,58.18,57.98,58.17,63078.0,49.362,49.5152,49.345,49.5067,63078.0
2020-06-26 11:05:00,58.16,58.22,58.07,58.21,51679.0,49.4982,49.5493,49.4216,49.5407,51679.0
2020-06-26 11:10:00,58.2,58.36,58.2,58.29,58825.0,49.5322,49.6684,49.5322,49.6088,58825.0
2020-06-26 11:15:00,58.29,58.5,58.29,58.4,105775.0,49.6088,49.7876,49.6088,49.7024,105775.0
2020-06-26 11:20:00,58.39,58.58,58.36,58.57,71383.0,49.6939,49.8556,49.6684,49.8471,71383.0
2020-06-26 11:25:00,58.58,58.68,58.56,58.59,84560.0,49.8556,49.9407,49.8386,49.8641,84560.0
2020-06-26 11:30:00,58.6,58.68,58.46,58.53,63377.0,49.8727,49.9407,49.7535,49.8131,63377.0
2020-06-26 11:35:00,58.54,58.91,58.54,58.8,67418.0,49.8216,50.1365,49.8216,50.0429,67418.0
2020-06-26 11:40:00,58.8,59.01,58.75,58.93,209380.0,50.0429,50.2216,50.0003,50.1535,209380.0
2020-06-26 11:45:00,58.9,59.07,58.86,59.07,66285.0,50.128,50.2727,50.0939,50.2727,66285.0
2020-06-26 11:50:00,59.1,59.16,59.01,59.02,67217.0,50.2982,50.3493,50.2216,50.2301,67217.0
2020-06-26 11:55:00,59.02,59.15,58.95,59.09,81287.0,50.2301,50.3407,50.1705,50.2897,81287.0
2020-06-26 12:00:00,59.1,59.12,58.92,58.94,93763.0,50.2982,50.3152,50.145,50.162,93763.0
2020-06-26 12:05:00,58.93,59.11,58.85,59.05,107914.0,50.1535,50.3067,50.0854,50.2556,107914.0
2020-06-26 12:10:00,59.04,59.14,58.94,58.99,103089.0,50.2471,50.3322,50.162,50.2046,103089.0
2020-06-26 12:15:00,59.01,59.14,58.98,59.06,85690.0,50.2216,50.3322,50.1961,50.2642,85690.0
2020-06-26 12:20:00,59.05,59.13,58.95,59.05,84931.0,50.2556,50.3237,50.1705,50.2556,84931.0
2020-06-26 12:25:00,59.04,59.06,58.97,59.01,55089.0,50.2471,50.2642,50.1876,50.2216,55089.0
2020-06-26 12:30:00,59.01,59.2,59.0,59.15,84495.0,50.2216,50.3833,50.2131,50.3407,84495.0
2020-06-26 12:35:00,59.15,59.23,59.06,59.23,56774.0,50.3407,50.4088,50.2642,50.4088,56774.0
2020-06-26 12:40:00,59.22,59.23,59.07,59.16,63107.0,50.4003,50.4088,50.2727,50.3493,63107.0
2020-06-26 12:45:00,59.17,59.18,59.11,59.15,70904.0,50.3578,50.3663,50.3067,50.3407,70904.0
2020-06-26 12:50:00,59.15,59.38,59.14,59.36,69623.0,50.3407,50.5365,50.3322,50.5195,69623.0
2020-06-26 12:55:00,59.37,59.42,59.28,59.34,60936.0,50.528,50.5705,50.4514,50.5025,60936.0
2020-06-26 13:00:00,59.35,59.53,59.35,59.46,104492.0,50.511,50.6642,50.511,50.6046,104492.0
2020-06-26 13:05:00,59.48,59.56,59.46,59.5,54022.0,50.6216,50.6897,50.6046,50.6386,54022.0
2020-06-26 13:10:00,59.5,59.63,59.47,59.62,75634.0,50.6386,50.7493,50.6131,50.7407,75634.0
2020-06-26 13:15:00,59.63,59.73,59.56,59.62,61420.0,50.7493,50.8344,50.6897,50.7407,61420.0
2020-06-26 13:20:00,59.63,59.64,59.49,59.56,66229.0,50.7493,50.7578,50.6301,50.6897,66229.0
2020-06-26 13:25:00,59.56,59.56,59.43,59.47,40032.0,50.6897,50.6897,50.579,50.6131,40032.0
2020-06-26 13:30:00,59.46,59.48,59.36,59.4,37099.0,50.6046,50.6216,50.5195,50.5535,37099.0
2020-06-26 13:35:00,59.39,59.53,59.37,59.46,47284.0,50.545,50.6642,50.528,50.6046,47284.0
2020-06-26 13:40:00,59.46,59.46,59.36,59.41,36765.0,50.6046,50.6046,50.5195,50.562,36765.0
2020-06-26 13:45:00,59.4,59.49,59.35,59.49,55233.0,50.5535,50.6301,50.511,50.6301,55233.0
2020-06-26 13:50:00,59.5,59.54,59.43,59.51,45568.0,50.6386,50.6727,50.579,50.6471,45568.0
2020-06-26 13:55:00,59.51,59.66,59.49,59.64,48437.0,50.6471,50.7748,50.6301,50.7578,48437.0
2020-06-26 14:00:00,59.63,59.78,59.59,59.77,77312.0,50.7493,50.8769,50.7152,50.8684,77312.0
2020-06-26 14:05:00,59.78,59.85,59.71,59.73,74460.0,50.8769,50.9365,50.8173,50.8344,74460.0
2020-06-26 14:10:00,59.74,59.83,59.63,59.63,54704.0,50.8429,50.9195,50.7493,50.7493,54704.0
2020-06-26 14:15:00,59.64,59.64,59.55,59.62,42718.0,50.7578,50.7578,50.6812,50.7407,42718.0
2020-06-26 14:20:00,59.62,59.77,59.58,59.77,56288.0,50.7407,50.8684,50.7067,50.8684,56288.0
2020-06-26 14:25:00,59.78,59.83,59.64,59.75,77005.0,50.8769,50.9195,50.7578,50.8514,77005.0
2020-06-26 14:30:00,59.75,59.81,59.7,59.77,80647.0,50.8514,50.9025,50.8088,50.8684,80647.0
2020-06-26 14:35:00,59.76,59.97,59.72,59.96,93654.0,50.8599,51.0386,50.8259,51.0301,93654.0
2020-06-26 14:40:00,59.97,60.09,59.95,60.03,118436.0,51.0386,51.1408,51.0216,51.0897,118436.0
2020-06-26 14:45:00,60.02,60.03,59.81,59.86,87843.0,51.0812,51.0897,50.9025,50.945,87843.0
2020-06-26 14:50:00,59.85,59.98,59.85,59.94,56655.0,50.9365,51.0471,50.9365,51.0131,56655.0
2020-06-26 14:55:00,59.93,59.93,59.8,59.81,62896.0,51.0046,51.0046,50.8939,50.9025,62896.0
2020-06-26 15:00:00,59.8,59.92,59.76,59.91,90176.0,50.8939,50.9961,50.8599,50.9876,90176.0
2020-06-26 15:05:00,59.92,60.03,59.9,60.01,105403.0,50.9961,51.0897,50.979,51.0727,105403.0
2020-06-26 15:10:00,60.0,60.01,59.76,59.79,69267.0,51.0642,51.0727,50.8599,50.8854,69267.0
2020-06-26 15:15:00,59.78,59.8,59.67,59.7,47260.0,50.8769,50.8939,50.7833,50.8088,47260.0
2020-06-26 15:20:00,59.71,59.83,59.66,59.75,81588.0,50.8173,50.9195,50.7748,50.8514,81588.0
2020-06-26 15:25:00,59.75,59.93,59.69,59.84,64789.0,50.8514,51.0046,50.8003,50.928,64789.0
2020-06-26 15:30:00,59.84,59.89,59.75,59.87,78248.0,50.928,50.9705,50.8514,50.9535,78248.0
2020-06-26 15:35:00,59.87,59.87,59.58,59.58,99341.0,50.9535,50.9535,50.7067,50.7067,99341.0
2020-06-26 15:40:00,59.58,59.81,59.5,59.76,149682.0,50.7067,50.9025,50.6386,50.8599,149682.0
2020-06-26 15:45:00,59.76,59.76,59.47,59.49,180632.0,50.8599,50.8599,50.6131,50.6301,180632.0
2020-06-26 15:50:00,59.51,59.66,59.31,59.49,331099.0,50.6471,50.7748,50.4769,50.6301,331099.0
2020-06-26 15:55:00,59.49,59.56,59.28,59.31,704731.0,50.6301,50.6897,50.4514,50.4769,704731.0
2020-06-29 09:30:00,59.48,59.95,59.42,59.62,255084.0,50.6216,51.0216,50.5705,50.7407,255084.0
2020-06-29 09:35:00,59.6,59.62,59.12,59.13,144475.0,50.7237,50.7407,50.3152,50.3237,144475.0
2020-06-29 09:40:00,59.13,59.59,59.05,59.41,123302.0,50.3237,50.7152,50.2556,50.562,123302.0
2020-06-29 09:45:00,59.4,59.52,59.24,59.33,83430.0,50.5535,50.6556,50.4173,50.4939,83430.0
2020-06-29 09:50:00,59.35,59.35,58.97,59.16,134249.0,50.511,50.511,50.1876,50.3493,134249.0
2020-06-29 09:55:00,59.15,59.53,59.13,59.51,98318.0,50.3407,50.6642,50.3237,50.6471,98318.0
2020-06-29 10:00:00,59.52,59.64,59.26,59.26,139986.0,50.6556,50.7578,50.4344,50.4344,139986.0
2020-06-29 10:05:00,59.26,59.31,59.13,59.21,57825.0,50.4344,50.4769,50.3237,50.3918,57825.0
2020-06-29 10:10:00,59.23,59.39,59.16,59.33,63045.0,50.4088,50.545,50.3493,50.4939,63045.0
2020-06-29 10:15:00,59.32,59.32,59.13,59.26,67556.0,50.4854,50.4854,50.3237,50.4344,67556.0
2020-06-29 10:20:00,59.27,59.51,59.24,59.42,91866.0,50.4429,50.6471,50.4173,50.5705,91866.0
2020-06-29 10:25:00,59.4,59.43,59.16,59.2,52942.0,50.5535,50.579,50.3493,50.3833,52942.0
2020-06-29 10:30:00,59.19,59.33,59.12,59.17,91643.0,50.3748,50.4939,50.3152,50.3578,91643.0
2020-06-29 10:35:00,59.17,59.36,59.12,59.26,46484.0,50.3578,50.5195,50.3152,50.4344,46484.0
2020-06-29 10:40:00,59.25,59.29,59.13,59.28,47466.0,50.4259,50.4599,50.3237,50.4514,47466.0
2020-06-29 10:45:00,59.28,59.32,59.14,59.2,75990.0,50.4514,50.4854,50.3322,50.3833,75990.0
2020-06-29 10:50:00,59.2,59.28,59.19,59.22,42881.0,50.3833,50.4514,50.3748,50.4003,42881.0
2020-06-29 10:55:00,59.22,59.25,59.1,59.11,59646.0,50.4003,50.4259,50.2982,50.3067,59646.0
2020-06-29 11:00:00,59.13,59.17,59.0,59.07,55569.0,50.3237,50.3578,50.2131,50.2727,55569.0
2020-06-29 11:05:00,59.08,59.11,58.93,58.97,43934.0,50.2812,50.3067,50.1535,50.1876,43934.0
2020-06-29 11:10:00,58.97,59.09,58.94,59.04,65728.0,50.1876,50.2897,50.162,50.2471,65728.0
2020-06-29 11:15:00,59.05,59.34,59.05,59.28,79773.0,50.2556,50.5025,50.2556,50.4514,79773.0
2020-06-29 11:20:00,59.29,59.41,59.25,59.38,68891.0,50.4599,50.562,50.4259,50.5365,68891.0
2020-06-29 11:25:00,59.38,59.41,59.26,59.28,63870.0,50.5365,50.562,50.4344,50.4514,63870.0
2020-06-29 11:30:00,59.28,59.35,59.23,59.28,68275.0,50.4514,50.511,50.4088,50.4514,68275.0
2020-06-29 11:35:00,59.27,59.34,59.22,59.23,52035.0,50.4429,50.5025,50.4003,50.4088,52035.0
2020-06-29 11:40:00,59.23,59.35,59.19,59.33,64325.0,50.4088,50.511,50.3748,50.4939,64325.0
2020-06-29 11:45:00,59.33,59.38,59.3,59.34,41143.0,50.4939,50.5365,50.4684,50.5025,41143.0
2020-06-29 11:50:00,59.33,59.37,59.3,59.35,31461.0,50.4939,50.528,50.4684,50.511,31461.0
2020-06-29 11:55:00,59.34,59.41,59.32,59.4,49027.0,50.5025,50.562,50.4854,50.5535,49027.0
2020-06-29 12:00:00,59.4,59.44,59.38,59.43,49620.0,50.5535,50.5876,50.5365,50.579,49620.0
2020-06-29 12:05:00,59.43,59.46,59.4,59.45,34282.0,50.579,50.6046,50.5535,50.5961,34282.0
2020-06-29 12:10:00,59.45,59.45,59.35,59.42,31173.0,50.5961,50.5961,50.511,50.5705,31173.0
2020-06-29 12:15:00,59.43,59.46,59.3,59.33,57902.0,50.579,50.6046,50.4684,50.4939,57902.0
2020-06-29 12:20:00,59.32,59.37,59.3,59.34,32308.0,50.4854,50.528,50.4684,50.5025,32308.0
2020-06-29 12:25:00,59.33,59.33,59.16,59.17,23110.0,50.4939,50.4939,50.3493,50.3578,23110.0
2020-06-29 12:30:00,59.18,59.24,59.1,59.2,53308.0,50.3663,50.4173,50.2982,50.3833,53308.0
2020-06-29 12:35:00,59.2,59.26,59.15,59.26,55541.0,50.3833,50.4344,50.3407,50.4344,55541.0
2020-06-29 12:40:00,59.25,59.26,59.06,59.08,39847.0,50.4259,50.4344,50.2642,50.2812,39847.0
2020-06-29 12:45:00,59.09,59.12,59.04,59.06,48922.0,50.2897,50.3152,50.2471,50.2642,48922.0
2020-06-29 12:50:00,59.06,59.11,59.01,59.11,40423.0,50.2642,50.3067,50.2216,50.3067,40423.0
2020-06-29 12:55:00,59.1,59.23,59.1,59.21,43861.0,50.2982,50.4088,50.2982,50.3918,43861.0
2020-06-29 13:00:00,59.21,59.21,59.09,59.14,38772.0,50.3918,50.3918,50.2897,50.3322,38772.0
2020-06-29 13:05:00,59.14,59.18,59.11,59.13,29036.0,50.3322,50.3663,50.3067,50.3237,29036.0
2020-06-29 13:10:00,59.13,59.18,59.1,59.13,21170.0,50.3237,50.3663,50.2982,50.3237,21170.0
2020-06-29 13:15:00,59.13,59.17,59.0,59.02,28710.0,50.3237,50.3578,50.2131,50.2301,28710.0
2020-06-29 13:20:00,59.03,59.06,58.94,58.98,49415.0,50.2386,50.2642,50.162,50.1961,49415.0
2020-06-29 13:25:00,58.98,58.98,58.93,58.96,49107.0,50.1961,50.1961,50.1535,50.179,49107.0
2020-06-29 13:30:00,58.97,59.03,58.92,58.99,63341.0,50.1876,50.2386,50.145,50.2046,63341.0
2020-06-29 13:35:00,58.98,59.0,58.93,58.94,39363.0,50.1961,50.2131,50.1535,50.162,39363.0
2020-06-29 13:40:00,58.95,59.0,58.88,58.89,35839.0,50.1705,50.2131,50.111,50.1195,35839.0
2020-06-29 13:45:00,58.89,58.91,58.84,58.9,46535.0,50.1195,50.1365,50.0769,50.128,46535.0
2020-06-29 13:50:00,58.9,58.93,58.8,58.81,44181.0,50.128,50.1535,50.0429,50.0514,44181.0
2020-06-29 13:55:00,58.81,58.83,58.76,58.83,65041.0,50.0514,50.0684,50.0088,50.0684,65041.0
2020-06-29 14:00:00,58.82,58.86,58.77,58.77,47242.0,50.0599,50.0939,50.0173,50.0173,47242.0
2020-06-29 14:05:00,58.77,58.78,58.66,58.71,52505.0,50.0173,50.0259,49.9237,49.9663,52505.0
2020-06-29 14:10:00,58.72,58.83,58.7,58.76,65133.0,49.9748,50.0684,49.9578,50.0088,65133.0
2020-06-29 14:15:00,58.76,58.76,58.66,58.68,32611.0,50.0088,50.0088,49.9237,49.9407,32611.0
2020-06-29 14:20:00,58.68,58.87,58.68,58.84,42071.0,49.9407,50.1024,49.9407,50.0769,42071.0
2020-06-29 14:25:00,58.83,58.88,58.81,58.84,41973.0,50.0684,50.111,50.0514,50.0769,41973.0
2020-06-29 14:30:00,58.84,58.86,58.75,58.78,46908.0,50.0769,50.0939,50.0003,50.0259,46908.0
2020-06-29 14:35:00,58.79,58.84,58.75,58.78,36986.0,50.0344,50.0769,50.0003,50.0259,36986.0
2020-06-29 14:40:00,58.79,58.9,58.76,58.88,55815.0,50.0344,50.128,50.0088,50.111,55815.0
2020-06-29 14:45:00,58.88,58.89,58.82,58.88,80994.0,50.111,50.1195,50.0599,50.111,80994.0
2020-06-29 14:50:00,58.89,59.09,58.88,59.08,63338.0,50.1195,50.2897,50.111,50.2812,63338.0
2020-06-29 14:55:00,59.07,59.14,59.04,59.06,45956.0,50.2727,50.3322,50.2471,50.2642,45956.0
2020-06-29 15:00:00,59.06,59.07,58.96,58.99,42073.0,50.2642,50.2727,50.179,50.2046,42073.0
2020-06-29 15:05:00,58.98,59.03,58.94,58.98,35993.0,50.1961,50.2386,50.162,50.1961,35993.0
2020-06-29 15:10:00,58.98,59.08,58.97,59.08,37355.0,50.1961,50.2812,50.1876,50.2812,37355.0
2020-06-29 15:15:00,59.07,59.15,59.06,59.12,56488.0,50.2727,50.3407,50.2642,50.3152,56488.0
2020-06-29 15:20:00,59.12,59.19,59.11,59.14,49370.0,50.3152,50.3748,50.3067,50.3322,49370.0
2020-06-29 15:25:00,59.14,59.25,59.07,59.23,64990.0,50.3322,50.4259,50.2727,50.4088,64990.0
2020-06-29 15:30:00,59.23,59.33,59.21,59.22,75648.0,50.4088,50.4939,50.3918,50.4003,75648.0
2020-06-29 15:35:00,59.22,59.26,59.13,59.23,53766.0,50.4003,50.4344,50.3237,50.4088,53766.0
2020-06-29 15:40:00,59.23,59.35,59.22,59.34,71095.0,50.4088,50.511,50.4003,50.5025,71095.0
2020-06-29 15:45:00,59.34,59.43,59.33,59.38,106848.0,50.5025,50.579,50.4939,50.5365,106848.0
2020-06-29 15:50:00,59.38,59.43,59.28,59.37,153587.0,50.5365,50.579,50.4514,50.528,153587.0
2020-06-29 15:55:00,59.37,59.55,59.37,59.53,409022.0,50.528,50.6812,50.528,50.6642,409022.0
2020-06-30 09:30:00,59.57,59.76,59.37,59.43,321120.0,50.6982,50.8599,50.528,50.579,321120.0
2020-06-30 09:35:00,59.42,59.5,59.17,59.38,103451.0,50.5705,50.6386,50.3578,50.5365,103451.0
2020-06-30 09:40:00,59.39,59.67,59.28,59.61,101647.0,50.545,50.7833,50.4514,50.7322,101647.0
2020-06-30 09:45:00,59.61,59.71,59.47,59.69,107267.0,50.7322,50.8173,50.6131,50.8003,107267.0
2020-06-30 09:50:00,59.69,59.75,59.56,59.69,89636.0,50.8003,50.8514,50.6897,50.8003,89636.0
2020-06-30 09:55:00,59.7,59.97,59.61,59.91,63861.0,50.8088,51.0386,50.7322,50.9876,63861.0
2020-06-30 10:00:00,59.92,59.96,59.74,59.86,68340.0,50.9961,51.0301,50.8429,50.945,68340.0
2020-06-30 10:05:00,59.86,59.95,59.79,59.9,46483.0,50.945,51.0216,50.8854,50.979,46483.0
2020-06-30 10:10:00,59.89,60.15,59.81,60.09,89209.0,50.9705,51.1918,50.9025,51.1408,89209.0
2020-06-30 10:15:00,60.11,60.36,60.1,60.32,137979.0,51.1578,51.3705,51.1493,51.3365,137979.0
2020-06-30 10:20:00,60.33,60.37,60.15,60.26,65769.0,51.345,51.3791,51.1918,51.2854,65769.0
2020-06-30 10:25:00,60.27,60.42,60.13,60.18,58799.0,51.2939,51.4216,51.1748,51.2173,58799.0
2020-06-30 10:30:00,60.21,60.54,60.2,60.5,59814.0,51.2429,51.5237,51.2344,51.4897,59814.0
2020-06-30 10:35:00,60.5,60.74,60.5,60.74,83860.0,51.4897,51.6939,51.4897,51.6939,83860.0
2020-06-30 10:40:00,60.73,60.89,60.67,60.81,67620.0,51.6854,51.8216,51.6344,51.7535,67620.0
2020-06-30 10:45:00,60.81,61.15,60.81,61.11,148534.0,51.7535,52.0429,51.7535,52.0088,148534.0
2020-06-30 10:50:00,61.11,61.32,61.11,61.26,88883.0,52.0088,52.1876,52.0088,52.1365,88883.0
2020-06-30 10:55:00,61.3,61.53,61.19,61.48,139815.0,52.1705,52.3663,52.0769,52.3237,139815.0
2020-06-30 11:00:00,61.48,61.55,61.34,61.49,136282.0,52.3237,52.3833,52.2046,52.3322,136282.0
2020-06-30 11:05:00,61.5,61.58,61.43,61.57,85184.0,52.3408,52.4088,52.2812,52.4003,85184.0
2020-06-30 11:10:00,61.59,61.59,61.46,61.55,56668.0,52.4174,52.4174,52.3067,52.3833,56668.0
2020-06-30 11:15:00,61.57,61.69,61.52,61.68,61881.0,52.4003,52.5025,52.3578,52.494,61881.0
2020-06-30 11:20:00,61.7,61.79,61.52,61.53,122310.0,52.511,52.5876,52.3578,52.3663,122310.0
2020-06-30 11:25:00,61.54,61.64,61.47,61.49,71179.0,52.3748,52.4599,52.3152,52.3322,71179.0
2020-06-30 11:30:00,61.48,61.59,61.47,61.52,55159.0,52.3237,52.4174,52.3152,52.3578,55159.0
2020-06-30 11:35:00,61.53,61.56,61.4,61.41,65244.0,52.3663,52.3918,52.2557,52.2642,65244.0
2020-06-30 11:40:00,61.4,61.4,61.12,61.22,92756.0,52.2557,52.2557,52.0174,52.1025,92756.0
2020-06-30 11:45:00,61.22,61.33,61.16,61.27,69062.0,52.1025,52.1961,52.0514,52.145,69062.0
2020-06-30 11:50:00,61.26,61.26,61.05,61.06,84456.0,52.1365,52.1365,51.9578,51.9663,84456.0
2020-06-30 11:55:00,61.07,61.17,61.03,61.12,73467.0,51.9748,52.0599,51.9408,52.0174,73467.0
2020-06-30 12:00:00,61.12,61.13,60.82,60.9,84349.0,52.0174,52.0259,51.762,51.8301,84349.0
2020-06-30 12:05:00,60.88,61.01,60.87,60.94,92581.0,51.8131,51.9237,51.8046,51.8642,92581.0
2020-06-30 12:10:00,60.93,60.99,60.82,60.82,69667.0,51.8557,51.9067,51.762,51.762,69667.0
2020-06-30 12:15:00,60.83,60.98,60.81,60.9,78654.0,51.7705,51.8982,51.7535,51.8301,78654.0
2020-06-30 12:20:00,60.91,61.03,60.89,60.91,44250.0,51.8386,51.9408,51.8216,51.8386,44250.0
2020-06-30 12:25:00,60.91,60.94,60.85,60.91,55696.0,51.8386,51.8642,51.7876,51.8386,55696.0
2020-06-30 12:30:00,60.91,61.16,60.89,61.09,53021.0,51.8386,52.0514,51.8216,51.9918,53021.0
2020-06-30 12:35:00,61.1,61.32,61.09,61.22,67970.0,52.0003,52.1876,51.9918,52.1025,67970.0
2020-06-30 12:40:00,61.2,61.27,61.14,61.22,50536.0,52.0854,52.145,52.0344,52.1025,50536.0
2020-06-30 12:45:00,61.22,61.26,61.15,61.22,39174.0,52.1025,52.1365,52.0429,52.1025,39174.0
2020-06-30 12:50:00,61.22,61.26,61.13,61.26,53043.0,52.1025,52.1365,52.0259,52.1365,53043.0
2020-06-30 12:55:00,61.25,61.26,61.14,61.19,34080.0,52.128,52.1365,52.0344,52.0769,34080.0
2020-06-30 13:00:00,61.2,61.3,61.16,61.18,66923.0,52.0854,52.1705,52.0514,52.0684,66923.0
2020-06-30 13:05:00,61.19,61.19,61.06,61.08,102718.0,52.0769,52.0769,51.9663,51.9833,102718.0
2020-06-30 13:10:00,61.09,61.17,61.06,61.13,42201.0,51.9918,52.0599,51.9663,52.0259,42201.0
2020-06-30 13:15:00,61.14,61.2,61.11,61.17,40106.0,52.0344,52.0854,52.0088,52.0599,40106.0
2020-06-30 13:20:00,61.16,61.18,61.11,61.17,53118.0,52.0514,52.0684,52.0088,52.0599,53118.0
2020-06-30 13:25:00,61.16,61.35,61.14,61.34,67649.0,52.0514,52.2131,52.0344,52.2046,67649.0
2020-06-30 13:30:00,61.33,61.37,61.19,61.21,61051.0,52.1961,52.2301,52.0769,52.0939,61051.0
2020-06-30 13:35:00,61.22,61.23,61.14,61.2,57236.0,52.1025,52.111,52.0344,52.0854,57236.0
2020-06-30 13:40:00,61.2,61.23,61.08,61.13,42589.0,52.0854,52.111,51.9833,52.0259,42589.0
2020-06-30 13:45:00,61.12,61.15,61.04,61.07,45978.0,52.0174,52.0429,51.9493,51.9748,45978.0
2020-06-30 13:50:00,61.04,61.1,61.02,61.07,33650.0,51.9493,52.0003,51.9322,51.9748,33650.0
2020-06-30 13:55:00,61.08,61.12,60.96,61.04,56805.0,51.9833,52.0174,51.8812,51.9493,56805.0
2020-06-30 14:00:00,61.04,61.06,60.99,61.03,56181.0,51.9493,51.9663,51.9067,51.9408,56181.0
2020-06-30 14:05:00,61.03,61.08,60.89,61.06,75446.0,51.9408,51.9833,51.8216,51.9663,75446.0
2020-06-30 14:10:00,61.06,61.19,61.05,61.18,56066.0,51.9663,52.0769,51.9578,52.0684,56066.0
2020-06-30 14:15:00,61.18,61.37,61.13,61.31,97422.0,52.0684,52.2301,52.0259,52.1791,97422.0
2020-06-30 14:20:00,61.32,61.39,61.28,61.39,112204.0,52.1876,52.2471,52.1535,52.2471,112204.0
2020-06-30 14:25:00,61.39,61.5,61.31,61.5,70739.0,52.2471,52.3408,52.1791,52.3408,70739.0
2020-06-30 14:30:00,61.5,61.66,61.48,61.63,79004.0,52.3408,52.4769,52.3237,52.4514,79004.0
2020-06-30 14:35:00,61.63,61.73,61.61,61.69,67392.0,52.4514,52.5365,52.4344,52.5025,67392.0
2020-06-30 14:40:00,61.69,61.74,61.63,61.64,89225.0,52.5025,52.545,52.4514,52.4599,89225.0
2020-06-30 14:45:00,61.63,61.69,61.57,61.65,66697.0,52.4514,52.5025,52.4003,52.4684,66697.0
2020-06-30 14:50:00,61.65,61.71,61.61,61.64,62792.0,52.4684,52.5195,52.4344,52.4599,62792.0
2020-06-30 14:55:00,61.63,61.69,61.62,61.64,55027.0,52.4514,52.5025,52.4429,52.4599,55027.0
2020-06-30 15:00:00,61.64,61.66,61.44,61.53,73560.0,52.4599,52.4769,52.2897,52.3663,73560.0
2020-06-30 15:05:00,61.53,61.63,61.5,61.62,55295.0,52.3663,52.4514,52.3408,52.4429,55295.0
2020-06-30 15:10:00,61.61,61.65,61.54,61.54,66818.0,52.4344,52.4684,52.3748,52.3748,66818.0
2020-06-30 15:15:00,61.54,61.54,61.39,61.39,83252.0,52.3748,52.3748,52.2471,52.2471,83252.0
2020-06-30 15:20:00,61.39,61.49,61.37,61.43,49862.0,52.2471,52.3322,52.2301,52.2812,49862.0
2020-06-30 15:25:00,61.44,61.48,61.41,61.43,65042.0,52.2897,52.3237,52.2642,52.2812,65042.0
2020-06-30 15:30:00,61.43,61.53,61.35,61.51,100137.0,52.2812,52.3663,52.2131,52.3493,100137.0
2020-06-30 15:35:00,61.51,61.59,61.5,61.54,85912.0,52.3493,52.4174,52.3408,52.3748,85912.0
2020-06-30 15:40:00,61.54,61.72,61.53,61.69,159355.0,52.3748,52.528,52.3663,52.5025,159355.0
2020-06-30 15:45:00,61.69,61.87,61.68,61.8,203841.0,52.5025,52.6557,52.494,52.5961,203841.0
2020-06-30 15:50:00,61.81,61.97,61.81,61.92,234985.0,52.6046,52.7408,52.6046,52.6982,234985.0
2020-06-30 15:55:00,61.92,61.93,61.72,61.72,440442.0,52.6982,52.7067,52.528,52.528,440442.0
2020-07-01 09:30:00,61.77,61.77,60.87,60.87,352817.0,52.5705,52.5705,51.8046,51.8046,352817.0
2020-07-01 09:35:00,60.85,60.91,60.43,60.56,226506.0,51.7876,51.8386,51.4301,51.5408,226506.0
2020-07-01 09:40:00,60.56,60.57,59.88,60.14,300038.0,51.5408,51.5493,50.962,51.1833,300038.0
2020-07-01 09:45:00,60.13,60.57,60.07,60.52,346151.0,51.1748,51.5493,51.1237,51.5067,346151.0
2020-07-01 09:50:00,60.5,60.5,60.13,60.17,161418.0,51.4897,51.4897,51.1748,51.2088,161418.0
2020-07-01 09:55:00,60.16,60.2,59.68,60.07,214803.0,51.2003,51.2344,50.7918,51.1237,214803.0
2020-07-01 10:00:00,60.03,60.35,59.88,59.94,187332.0,51.0897,51.362,50.962,51.0131,187332.0
2020-07-01 10:05:00,59.97,60.08,59.76,60.04,231168.0,51.0386,51.1322,50.8599,51.0982,231168.0
2020-07-01 10:10:00,60.03,60.14,59.91,60.14,124014.0,51.0897,51.1833,50.9876,51.1833,124014.0
2020-07-01 10:15:00,60.12,60.4,60.11,60.34,112104.0,51.1663,51.4046,51.1578,51.3535,112104.0
2020-07-01 10:20:00,60.34,60.4,60.05,60.05,82493.0,51.3535,51.4046,51.1067,51.1067,82493.0
2020-07-01 10:25:00,60.06,60.24,60.0,60.22,95875.0,51.1152,51.2684,51.0642,51.2514,95875.0
2020-07-01 10:30:00,60.21,60.35,60.08,60.11,65087.0,51.2429,51.362,51.1322,51.1578,65087.0
2020-07-01 10:35:00,60.11,60.2,60.07,60.15,46680.0,51.1578,51.2344,51.1237,51.1918,46680.0
2020-07-01 10:40:00,60.16,60.39,60.14,60.36,51104.0,51.2003,51.3961,51.1833,51.3705,51104.0
2020-07-01 10:45:00,60.36,60.36,60.2,60.28,83554.0,51.3705,51.3705,51.2344,51.3025,83554.0
2020-07-01 10:50:00,60.28,60.4,60.23,60.25,82017.0,51.3025,51.4046,51.2599,51.2769,82017.0
2020-07-01 10:55:00,60.26,60.29,60.16,60.19,102343.0,51.2854,51.311,51.2003,51.2259,102343.0
2020-07-01 11:00:00,60.2,60.21,60.01,60.05,145192.0,51.2344,51.2429,51.0727,51.1067,145192.0
2020-07-01 11:05:00,60.06,60.11,59.92,59.93,147494.0,51.1152,51.1578,50.9961,51.0046,147494.0
2020-07-01 11:10:00,59.92,59.96,59.7,59.76,198440.0,50.9961,51.0301,50.8088,50.8599,198440.0
2020-07-01 11:15:00,59.77,59.99,59.75,59.95,94739.0,50.8684,51.0556,50.8514,51.0216,94739.0
2020-07-01 11:20:00,59.96,59.97,59.64,59.66,98138.0,51.0301,51.0386,50.7578,50.7748,98138.0
2020-07-01 11:25:00,59.66,59.78,59.59,59.72,93297.0,50.7748,50.8769,50.7152,50.8259,93297.0
2020-07-01 11:30:00,59.72,59.8,59.7,59.77,57062.0,50.8259,50.8939,50.8088,50.8684,57062.0
2020-07-01 11:35:00,59.76,59.79,59.69,59.74,65066.0,50.8599,50.8854,50.8003,50.8429,65066.0
2020-07-01 11:40:00,59.75,59.93,59.73,59.93,42531.0,50.8514,51.0046,50.8344,51.0046,42531.0
2020-07-01 11:45:00,59.93,60.09,59.93,60.01,102785.0,51.0046,51.1408,51.0046,51.0727,102785.0
2020-07-01 11:50:00,59.99,59.99,59.78,59.84,58103.0,51.0556,51.0556,50.8769,50.928,58103.0
2020-07-01 11:55:00,59.83,59.84,59.7,59.78,72406.0,50.9195,50.928,50.8088,50.8769,72406.0
2020-07-01 12:00:00,59.78,59.8,59.72,59.75,38393.0,50.8769,50.8939,50.8259,50.8514,38393.0
2020-07-01 12:05:00,59.75,59.93,59.74,59.93,59718.0,50.8514,51.0046,50.8429,51.0046,59718.0
2020-07-01 12:10:00,59.92,59.93,59.82,59.85,46688.0,50.9961,51.0046,50.911,50.9365,46688.0
2020-07-01 12:15:00,59.85,59.86,59.73,59.75,50202.0,50.9365,50.945,50.8344,50.8514,50202.0
2020-07-01 12:20:00,59.75,59.84,59.72,59.82,46757.0,50.8514,50.928,50.8259,50.911,46757.0
2020-07-01 12:25:00,59.82,59.85,59.8,59.83,51716.0,50.911,50.9365,50.8939,50.9195,51716.0
2020-07-01 12:30:00,59.84,59.84,59.68,59.79,63847.0,50.928,50.928,50.7918,50.8854,63847.0
2020-07-01 12:35:00,59.8,59.93,59.77,59.92,37176.0,50.8939,51.0046,50.8684,50.9961,37176.0
2020-07-01 12:40:00,59.93,59.99,59.91,59.93,36453.0,51.0046,51.0556,50.9876,51.0046,36453.0
2020-07-01 12:45:00,59.93,60.05,59.88,60.03,77379.0,51.0046,51.1067,50.962,51.0897,77379.0
2020-07-01 12:50:00,60.02,60.21,60.0,60.21,70601.0,51.0812,51.2429,51.0642,51.2429,70601.0
2020-07-01 12:55:00,60.21,60.37,60.2,60.3,87069.0,51.2429,51.3791,51.2344,51.3195,87069.0
2020-07-01 13:00:00,60.3,60.31,60.19,60.24,55415.0,51.3195,51.328,51.2259,51.2684,55415.0
2020-07-01 13:05:00,60.24,60.28,60.18,60.23,67850.0,51.2684,51.3025,51.2173,51.2599,67850.0
2020-07-01 13:10:00,60.25,60.36,60.24,60.36,52799.0,51.2769,51.3705,51.2684,51.3705,52799.0
2020-07-01 13:15:00,60.36,60.52,60.35,60.5,61379.0,51.3705,51.5067,51.362,51.4897,61379.0
2020-07-01 13:20:00,60.5,60.52,60.32,60.41,125409.0,51.4897,51.5067,51.3365,51.4131,125409.0
2020-07-01 13:25:00,60.42,60.5,60.35,60.39,59690.0,51.4216,51.4897,51.362,51.3961,59690.0
2020-07-01 13:30:00,60.41,60.46,60.36,60.36,63504.0,51.4131,51.4556,51.3705,51.3705,63504.0
2020-07-01 13:35:00,60.37,60.39,60.27,60.27,56534.0,51.3791,51.3961,51.2939,51.2939,56534.0
2020-07-01 13:40:00,60.27,60.27,60.12,60.13,42997.0,51.2939,51.2939,51.1663,51.1748,42997.0
2020-07-01 13:45:00,60.14,60.15,60.05,60.08,93704.0,51.1833,51.1918,51.1067,51.1322,93704.0
2020-07-01 13:50:00,60.09,60.14,60.03,60.06,46100.0,51.1408,51.1833,51.0897,51.1152,46100.0
2020-07-01 13:55:00,60.06,60.08,59.98,60.05,48915.0,51.1152,51.1322,51.0471,51.1067,48915.0
2020-07-01 14:00:00,60.08,60.26,60.07,60.11,61722.0,51.1322,51.2854,51.1237,51.1578,61722.0
2020-07-01 14:05:00,60.11,60.11,59.89,59.99,82278.0,51.1578,51.1578,50.9705,51.0556,82278.0
2020-07-01 14:10:00,59.98,60.02,59.93,59.97,49085.0,51.0471,51.0812,51.0046,51.0386,49085.0
2020-07-01 14:15:00,59.97,59.99,59.76,59.81,70934.0,51.0386,51.0556,50.8599,50.9025,70934.0
2020-07-01 14:20:00,59.82,59.88,59.78,59.85,36386.0,50.911,50.962,50.8769,50.9365,36386.0
2020-07-01 14:25:00,59.85,59.87,59.76,59.79,43878.0,50.9365,50.9535,50.8599,50.8854,43878.0
2020-07-01 14:30:00,59.79,59.86,59.76,59.83,109369.0,50.8854,50.945,50.8599,50.9195,109369.0
2020-07-01 14:35:00,59.82,59.9,59.79,59.89,86695.0,50.911,50.979,50.8854,50.9705,86695.0
2020-07-01 14:40:00,59.89,60.12,59.88,60.09,54672.0,50.9705,51.1663,50.962,51.1408,54672.0
2020-07-01 14:45:00,60.08,60.24,60.07,60.24,47367.0,51.1322,51.2684,51.1237,51.2684,47367.0
2020-07-01 14:50:00,60.23,60.35,60.2,60.31,64500.0,51.2599,51.362,51.2344,51.328,64500.0
2020-07-01 14:55:00,60.32,60.41,60.3,60.4,62499.0,51.3365,51.4131,51.3195,51.4046,62499.0
2020-07-01 15:00:00,60.4,60.58,60.39,60.57,50772.0,51.4046,51.5578,51.3961,51.5493,50772.0
2020-07-01 15:05:00,60.56,60.57,60.4,60.49,51403.0,51.5408,51.5493,51.4046,51.4812,51403.0
2020-07-01 15:10:00,60.49,60.69,60.48,60.68,65320.0,51.4812,51.6514,51.4727,51.6429,65320.0
2020-07-01 15:15:00,60.67,60.75,60.58,60.73,174434.0,51.6344,51.7025,51.5578,51.6854,174434.0
2020-07-01 15:20:00,60.72,60.9,60.71,60.9,117285.0,51.6769,51.8301,51.6684,51.8301,117285.0
2020-07-01 15:25:00,60.9,60.94,60.72,60.76,71973.0,51.8301,51.8642,51.6769,51.711,71973.0
2020-07-01 15:30:00,60.76,61.0,60.74,60.95,80654.0,51.711,51.9152,51.6939,51.8727,80654.0
2020-07-01 15:35:00,60.94,61.07,60.93,61.07,92760.0,51.8642,51.9748,51.8557,51.9748,92760.0
2020-07-01 15:40:00,61.07,61.16,61.04,61.15,112902.0,51.9748,52.0514,51.9493,52.0429,112902.0
2020-07-01 15:45:00,61.15,61.43,61.14,61.41,225710.0,52.0429,52.2812,52.0344,52.2642,225710.0
2020-07-01 15:50:00,61.44,61.53,61.08,61.11,208943.0,52.2897,52.3663,51.9833,52.0088,208943.0
2020-07-01 15:55:00,61.11,61.41,61.05,61.36,762579.0,52.0088,52.2642,51.9578,52.2216,762579.0
2020-07-02 09:30:00,60.89,60.89,60.32,60.43,434277.0,51.8216,51.8216,51.3365,51.4301,434277.0
2020-07-02 09:35:00,60.41,60.81,60.22,60.53,196180.0,51.4131,51.7535,51.2514,51.5152,196180.0
2020-07-02 09:40:00,60.52,61.08,60.52,60.91,90814.0,51.5067,51.9833,51.5067,51.8386,90814.0
2020-07-02 09:45:00,60.89,61.15,60.83,60.87,89026.0,51.8216,52.0429,51.7705,51.8046,89026.0
2020-07-02 09:50:00,60.89,61.24,60.86,61.24,58114.0,51.8216,52.1195,51.7961,52.1195,58114.0
2020-07-02 09:55:00,61.24,61.74,61.23,61.62,208029.0,52.1195,52.545,52.111,52.4429,208029.0
2020-07-02 10:00:00,61.64,61.85,61.57,61.62,126717.0,52.4599,52.6386,52.4003,52.4429,126717.0
2020-07-02 10:05:00,61.61,61.72,61.36,61.54,90399.0,52.4344,52.528,52.2216,52.3748,90399.0
2020-07-02 10:10:00,61.5,61.55,61.36,61.45,99645.0,52.3408,52.3833,52.2216,52.2982,99645.0
2020-07-02 10:15:00,61.44,61.59,61.44,61.56,39486.0,52.2897,52.4174,52.2897,52.3918,39486.0
2020-07-02 10:20:00,61.56,61.64,61.51,61.55,67325.0,52.3918,52.4599,52.3493,52.3833,67325.0
2020-07-02 10:25:00,61.54,61.54,61.34,61.41,100502.0,52.3748,52.3748,52.2046,52.2642,100502.0
2020-07-02 10:30:00,61.43,61.59,61.38,61.56,88088.0,52.2812,52.4174,52.2386,52.3918,88088.0
2020-07-02 10:35:00,61.56,61.63,61.48,61.58,60933.0,52.3918,52.4514,52.3237,52.4088,60933.0
2020-07-02 10:40:00,61.58,61.83,61.54,61.82,65869.0,52.4088,52.6216,52.3748,52.6131,65869.0
2020-07-02 10:45:00,61.82,61.93,61.72,61.8,81058.0,52.6131,52.7067,52.528,52.5961,81058.0
2020-07-02 10:50:00,61.78,61.93,61.54,61.56,66956.0,52.5791,52.7067,52.3748,52.3918,66956.0
2020-07-02 10:55:00,61.57,61.72,61.53,61.7,75014.0,52.4003,52.528,52.3663,52.511,75014.0
2020-07-02 11:00:00,61.7,61.83,61.57,61.62,54173.0,52.511,52.6216,52.4003,52.4429,54173.0
2020-07-02 11:05:00,61.62,61.86,61.53,61.85,89235.0,52.4429,52.6471,52.3663,52.6386,89235.0
2020-07-02 11:10:00,61.86,61.89,61.52,61.56,201997.0,52.6471,52.6727,52.3578,52.3918,201997.0
2020-07-02 11:15:00,61.56,61.96,61.56,61.95,83547.0,52.3918,52.7323,52.3918,52.7237,83547.0
2020-07-02 11:20:00,61.95,61.99,61.78,61.86,54843.0,52.7237,52.7578,52.5791,52.6471,54843.0
2020-07-02 11:25:00,61.86,61.87,61.7,61.82,67384.0,52.6471,52.6557,52.511,52.6131,67384.0
2020-07-02 11:30:00,61.82,61.96,61.74,61.86,75958.0,52.6131,52.7323,52.545,52.6471,75958.0
2020-07-02 11:35:00,61.86,61.9,61.79,61.82,41253.0,52.6471,52.6812,52.5876,52.6131,41253.0
2020-07-02 11:40:00,61.82,61.87,61.74,61.78,34077.0,52.6131,52.6557,52.545,52.5791,34077.0
2020-07-02 11:45:00,61.77,61.81,61.54,61.6,48307.0,52.5705,52.6046,52.3748,52.4259,48307.0
2020-07-02 11:50:00,61.59,61.66,61.55,61.56,39048.0,52.4174,52.4769,52.3833,52.3918,39048.0
2020-07-02 11:55:00,61.56,61.71,61.56,61.67,54514.0,52.3918,52.5195,52.3918,52.4854,54514.0
2020-07-02 12:00:00,61.66,61.66,61.38,61.45,45303.0,52.4769,52.4769,52.2386,52.2982,45303.0
2020-07-02 12:05:00,61.46,61.47,61.3,61.31,47023.0,52.3067,52.3152,52.1705,52.1791,47023.0
2020-07-02 12:10:00,61.32,61.38,61.19,61.26,47484.0,52.1876,52.2386,52.0769,52.1365,47484.0
2020-07-02 12:15:00,61.25,61.38,61.25,61.36,33077.0,52.128,52.2386,52.128,52.2216,33077.0
2020-07-02 12:20:00,61.37,61.43,61.34,61.34,36678.0,52.2301,52.2812,52.2046,52.2046,36678.0
2020-07-02 12:25:00,61.34,61.36,61.15,61.28,48652.0,52.2046,52.2216,52.0429,52.1535,48652.0
2020-07-02 12:30:00,61.29,61.32,61.18,61.21,29403.0,52.162,52.1876,52.0684,52.0939,29403.0
2020-07-02 12:35:00,61.21,61.28,61.15,61.21,43334.0,52.0939,52.1535,52.0429,52.0939,43334.0
2020-07-02 12:40:00,61.23,61.29,61.19,61.2,28900.0,52.111,52.162,52.0769,52.0854,28900.0
2020-07-02 12:45:00,61.2,61.27,61.14,61.25,18936.0,52.0854,52.145,52.0344,52.128,18936.0
2020-07-02 12:50:00,61.27,61.32,61.2,61.2,21030.0,52.145,52.1876,52.0854,52.0854,21030.0
2020-07-02 12:55:00,61.2,61.33,61.17,61.33,37866.0,52.0854,52.1961,52.0599,52.1961,37866.0
2020-07-02 13:00:00,61.33,61.33,61.24,61.32,22042.0,52.1961,52.1961,52.1195,52.1876,22042.0
2020-07-02 13:05:00,61.31,61.41,61.25,61.38,43052.0,52.1791,52.2642,52.128,52.2386,43052.0
2020-07-02 13:10:00,61.37,61.4,61.32,61.35,44505.0,52.2301,52.2557,52.1876,52.2131,44505.0
2020-07-02 13:15:00,61.35,61.39,61.3,61.34,22939.0,52.2131,52.2471,52.1705,52.2046,22939.0
2020-07-02 13:20:00,61.34,61.52,61.33,61.48,30664.0,52.2046,52.3578,52.1961,52.3237,30664.0
2020-07-02 13:25:00,61.48,61.51,61.43,61.46,37168.0,52.3237,52.3493,52.2812,52.3067,37168.0
2020-07-02 13:30:00,61.48,61.49,61.38,61.39,24919.0,52.3237,52.3322,52.2386,52.2471,24919.0
2020-07-02 13:35:00,61.38,61.42,61.33,61.34,27322.0,52.2386,52.2727,52.1961,52.2046,27322.0
2020-07-02 13:40:00,61.35,61.37,61.12,61.13,39533.0,52.2131,52.2301,52.0174,52.0259,39533.0
2020-07-02 13:45:00,61.14,61.15,61.0,61.06,70163.0,52.0344,52.0429,51.9152,51.9663,70163.0
2020-07-02 13:50:00,61.07,61.19,61.02,61.16,29467.0,51.9748,52.0769,51.9322,52.0514,29467.0
2020-07-02 13:55:00,61.17,61.17,61.06,61.09,24406.0,52.0599,52.0599,51.9663,51.9918,24406.0
2020-07-02 14:00:00,61.11,61.12,61.02,61.03,36082.0,52.0088,52.0174,51.9322,51.9408,36082.0
2020-07-02 14:05:00,61.03,61.18,61.01,61.13,41064.0,51.9408,52.0684,51.9237,52.0259,41064.0
2020-07-02 14:10:00,61.14,61.22,61.13,61.21,29951.0,52.0344,52.1025,52.0259,52.0939,29951.0
2020-07-02 14:15:00,61.22,61.26,61.13,61.13,44998.0,52.1025,52.1365,52.0259,52.0259,44998.0
2020-07-02 14:20:00,61.13,61.22,61.05,61.2,47085.0,52.0259,52.1025,51.9578,52.0854,47085.0
2020-07-02 14:25:00,61.19,61.32,61.18,61.29,32364.0,52.0769,52.1876,52.0684,52.162,32364.0
2020-07-02 14:30:00,61.28,61.39,61.23,61.38,42605.0,52.1535,52.2471,52.111,52.2386,42605.0
2020-07-02 14:35:00,61.38,61.45,61.35,61.37,48064.0,52.2386,52.2982,52.2131,52.2301,48064.0
2020-07-02 14:40:00,61.36,61.54,61.35,61.52,39039.0,52.2216,52.3748,52.2131,52.3578,39039.0
2020-07-02 14:45:00,61.52,61.58,61.47,61.55,57744.0,52.3578,52.4088,52.3152,52.3833,57744.0
2020-07-02 14:50:00,61.56,61.57,61.44,61.46,37315.0,52.3918,52.4003,52.2897,52.3067,37315.0
2020-07-02 14:55:00,61.47,61.51,61.42,61.5,51511.0,52.3152,52.3493,52.2727,52.3408,51511.0
2020-07-02 15:00:00,61.51,61.55,61.46,61.48,51231.0,52.3493,52.3833,52.3067,52.3237,51231.0
2020-07-02 15:05:00,61.48,61.5,61.32,61.37,60159.0,52.3237,52.3408,52.1876,52.2301,60159.0
2020-07-02 15:10:00,61.36,61.45,61.32,61.44,49499.0,52.2216,52.2982,52.1876,52.2897,49499.0
2020-07-02 15:15:00,61.44,61.45,61.27,61.27,63091.0,52.2897,52.2982,52.145,52.145,63091.0
2020-07-02 15:20:00,61.27,61.28,61.2,61.23,72094.0,52.145,52.1535,52.0854,52.111,72094.0
2020-07-02 15:25:00,61.22,61.23,61.14,61.15,69375.0,52.1025,52.111,52.0344,52.0429,69375.0
2020-07-02 15:30:00,61.16,61.16,61.04,61.07,87629.0,52.0514,52.0514,51.9493,51.9748,87629.0
2020-07-02 15:35:00,61.06,61.15,60.98,61.01,124871.0,51.9663,52.0429,51.8982,51.9237,124871.0
2020-07-02 15:40:00,61.01,61.03,60.87,60.91,119190.0,51.9237,51.9408,51.8046,51.8386,119190.0
2020-07-02 15:45:00,60.91,60.92,60.8,60.8,185035.0,51.8386,51.8471,51.745,51.745,185035.0
2020-07-02 15:50:00,60.81,60.92,60.72,60.78,213260.0,51.7535,51.8471,51.6769,51.728,213260.0
2020-07-02 15:55:00,60.78,60.96,60.76,60.95,549134.0,51.728,51.8812,51.711,51.8727,549134.0
2020-07-06 09:30:00,61.85,61.96,61.51,61.82,369284.0,52.6386,52.7323,52.3493,52.6131,369284.0
2020-07-06 09:35:00,61.81,61.96,61.69,61.88,154310.0,52.6046,52.7323,52.5025,52.6642,154310.0
2020-07-06 09:40:00,61.9,62.28,61.81,62.25,136325.0,52.6812,53.0046,52.6046,52.9791,136325.0
2020-07-06 09:45:00,62.27,62.31,62.0,62.02,107583.0,52.9961,53.0301,52.7663,52.7833,107583.0
2020-07-06 09:50:00,62.01,62.01,61.51,61.63,155608.0,52.7748,52.7748,52.3493,52.4514,155608.0
2020-07-06 09:55:00,61.64,61.68,61.1,61.13,114704.0,52.4599,52.494,52.0003,52.0259,114704.0
2020-07-06 10:00:00,61.14,61.32,60.95,60.95,160186.0,52.0344,52.1876,51.8727,51.8727,160186.0
2020-07-06 10:05:00,60.93,61.12,60.86,60.96,102535.0,51.8557,52.0174,51.7961,51.8812,102535.0
2020-07-06 10:10:00,60.95,61.09,60.73,61.02,180805.0,51.8727,51.9918,51.6854,51.9322,180805.0
2020-07-06 10:15:00,61.01,61.07,60.74,60.94,105817.0,51.9237,51.9748,51.6939,51.8642,105817.0
2020-07-06 10:20:00,60.94,61.01,60.67,60.77,72843.0,51.8642,51.9237,51.6344,51.7195,72843.0
2020-07-06 10:25:00,60.76,61.02,60.71,60.96,89426.0,51.711,51.9322,51.6684,51.8812,89426.0
2020-07-06 10:30:00,60.95,61.23,60.85,61.19,83415.0,51.8727,52.111,51.7876,52.0769,83415.0
2020-07-06 10:35:00,61.19,61.29,61.12,61.21,47914.0,52.0769,52.162,52.0174,52.0939,47914.0
2020-07-06 10:40:00,61.21,61.24,61.02,61.23,82562.0,52.0939,52.1195,51.9322,52.111,82562.0
2020-07-06 10:45:00,61.25,61.33,61.08,61.33,57337.0,52.128,52.1961,51.9833,52.1961,57337.0
2020-07-06 10:50:00,61.33,61.41,61.26,61.31,50610.0,52.1961,52.2642,52.1365,52.1791,50610.0
2020-07-06 10:55:00,61.31,61.52,61.3,61.34,54802.0,52.1791,52.3578,52.1705,52.2046,54802.0
2020-07-06 11:00:00,61.34,61.5,61.26,61.47,41542.0,52.2046,52.3408,52.1365,52.3152,41542.0
2020-07-06 11:05:00,61.48,61.51,61.36,61.46,38194.0,52.3237,52.3493,52.2216,52.3067,38194.0
2020-07-06 11:10:00,61.45,61.54,61.41,61.48,42548.0,52.2982,52.3748,52.2642,52.3237,42548.0
2020-07-06 11:15:00,61.49,61.52,61.39,61.43,44333.0,52.3322,52.3578,52.2471,52.2812,44333.0
2020-07-06 11:20:00,61.41,61.45,61.19,61.32,56639.0,52.2642,52.2982,52.0769,52.1876,56639.0
2020-07-06 11:25:00,61.32,61.45,61.31,61.32,52741.0,52.1876,52.2982,52.1791,52.1876,52741.0
2020-07-06 11:30:00,61.33,61.41,61.26,61.32,25742.0,52.1961,52.2642,52.1365,52.1876,25742.0
2020-07-06 11:35:00,61.31,61.35,61.2,61.22,42709.0,52.1791,52.2131,52.0854,52.1025,42709.0
2020-07-06 11:40:00,61.22,61.25,61.05,61.1,53618.0,52.1025,52.128,51.9578,52.0003,53618.0
2020-07-06 11:45:00,61.09,61.15,61.03,61.05,34619.0,51.9918,52.0429,51.9408,51.9578,34619.0
2020-07-06 11:50:00,61.05,61.22,61.05,61.17,47411.0,51.9578,52.1025,51.9578,52.0599,47411.0
2020-07-06 11:55:00,61.15,61.18,61.08,61.14,25392.0,52.0429,52.0684,51.9833,52.0344,25392.0
2020-07-06 12:00:00,61.17,61.31,61.13,61.27,38695.0,52.0599,52.1791,52.0259,52.145,38695.0
2020-07-06 12:05:00,61.24,61.25,61.17,61.2,20686.0,52.1195,52.128,52.0599,52.0854,20686.0
2020-07-06 12:10:00,61.2,61.24,61.04,61.08,33073.0,52.0854,52.1195,51.9493,51.9833,33073.0
2020-07-06 12:15:00,61.08,61.09,60.94,60.96,73680.0,51.9833,51.9918,51.8642,51.8812,73680.0
2020-07-06 12:20:00,60.97,60.97,60.78,60.83,80253.0,51.8897,51.8897,51.728,51.7705,80253.0
2020-07-06 12:25:00,60.83,60.85,60.78,60.79,21166.0,51.7705,51.7876,51.728,51.7365,21166.0
2020-07-06 12:30:00,60.79,60.86,60.77,60.79,29397.0,51.7365,51.7961,51.7195,51.7365,29397.0
2020-07-06 12:35:00,60.79,60.89,60.76,60.86,35771.0,51.7365,51.8216,51.711,51.7961,35771.0
2020-07-06 12:40:00,60.86,60.9,60.84,60.85,39718.0,51.7961,51.8301,51.7791,51.7876,39718.0
2020-07-06 12:45:00,60.84,60.89,60.79,60.88,32076.0,51.7791,51.8216,51.7365,51.8131,32076.0
2020-07-06 12:50:00,60.89,60.95,60.88,60.9,40028.0,51.8216,51.8727,51.8131,51.8301,40028.0
2020-07-06 12:55:00,60.9,60.91,60.81,60.82,35556.0,51.8301,51.8386,51.7535,51.762,35556.0
2020-07-06 13:00:00,60.81,60.9,60.8,60.9,36820.0,51.7535,51.8301,51.745,51.8301,36820.0
2020-07-06 13:05:00,60.9,60.9,60.79,60.79,46966.0,51.8301,51.8301,51.7365,51.7365,46966.0
2020-07-06 13:10:00,60.79,60.84,60.77,60.83,33994.0,51.7365,51.7791,51.7195,51.7705,33994.0
2020-07-06 13:15:00,60.82,60.87,60.76,60.83,35154.0,51.762,51.8046,51.711,51.7705,35154.0
2020-07-06 13:20:00,60.83,60.95,60.82,60.88,46781.0,51.7705,51.8727,51.762,51.8131,46781.0
2020-07-06 13:25:00,60.88,60.96,60.86,60.94,38556.0,51.8131,51.8812,51.7961,51.8642,38556.0
2020-07-06 13:30:00,60.94,60.99,60.91,60.91,39231.0,51.8642,51.9067,51.8386,51.8386,39231.0
2020-07-06 13:35:00,60.91,60.91,60.83,60.88,41844.0,51.8386,51.8386,51.7705,51.8131,41844.0
2020-07-06 13:40:00,60.89,60.93,60.84,60.91,30787.0,51.8216,51.8557,51.7791,51.8386,30787.0
2020-07-06 13:45:00,60.93,60.95,60.76,60.76,43158.0,51.8557,51.8727,51.711,51.711,43158.0
2020-07-06 13:50:00,60.75,60.84,60.7,60.78,78645.0,51.7025,51.7791,51.6599,51.728,78645.0
2020-07-06 13:55:00,60.79,60.87,60.75,60.85,55131.0,51.7365,51.8046,51.7025,51.7876,55131.0
2020-07-06 14:00:00,60.85,60.87,60.77,60.83,51363.0,51.7876,51.8046,51.7195,51.7705,51363.0
2020-07-06 14:05:00,60.81,60.82,60.59,60.59,73793.0,51.7535,51.762,51.5663,51.5663,73793.0
2020-07-06 14:10:00,60.6,60.62,60.55,60.59,48384.0,51.5748,51.5918,51.5322,51.5663,48384.0
2020-07-06 14:15:00,60.59,60.66,60.55,60.65,53766.0,51.5663,51.6259,51.5322,51.6174,53766.0
2020-07-06 14:20:00,60.64,60.68,60.58,60.66,36119.0,51.6088,51.6429,51.5578,51.6259,36119.0
2020-07-06 14:25:00,60.66,60.71,60.63,60.68,65542.0,51.6259,51.6684,51.6003,51.6429,65542.0
2020-07-06 14:30:00,60.69,60.69,60.65,60.68,37594.0,51.6514,51.6514,51.6174,51.6429,37594.0
2020-07-06 14:35:00,60.69,60.69,60.56,60.59,39149.0,51.6514,51.6514,51.5408,51.5663,39149.0
2020-07-06 14:40:00,60.59,60.64,60.57,60.61,49510.0,51.5663,51.6088,51.5493,51.5833,49510.0
2020-07-06 14:45:00,60.6,60.72,60.58,60.7,31675.0,51.5748,51.6769,51.5578,51.6599,31675.0
2020-07-06 14:50:00,60.71,60.79,60.68,60.77,50275.0,51.6684,51.7365,51.6429,51.7195,50275.0
2020-07-06 14:55:00,60.77,60.77,60.68,60.72,42431.0,51.7195,51.7195,51.6429,51.6769,42431.0
2020-07-06 15:00:00,60.71,60.77,60.63,60.64,58803.0,51.6684,51.7195,51.6003,51.6088,58803.0
2020-07-06 15:05:00,60.64,60.66,60.5,60.56,77108.0,51.6088,51.6259,51.4897,51.5408,77108.0
2020-07-06 15:10:00,60.54,60.57,60.49,60.56,52270.0,51.5237,51.5493,51.4812,51.5408,52270.0
2020-07-06 15:15:00,60.56,60.66,60.53,60.66,62091.0,51.5408,51.6259,51.5152,51.6259,62091.0
2020-07-06 15:20:00,60.66,60.69,60.61,60.61,49448.0,51.6259,51.6514,51.5833,51.5833,49448.0
2020-07-06 15:25:00,60.61,60.61,60.54,60.57,52653.0,51.5833,51.5833,51.5237,51.5493,52653.0
2020-07-06 15:30:00,60.57,60.7,60.56,60.69,78286.0,51.5493,51.6599,51.5408,51.6514,78286.0
2020-07-06 15:35:00,60.69,60.75,60.62,60.74,87859.0,51.6514,51.7025,51.5918,51.6939,87859.0
2020-07-06 15:40:00,60.74,60.83,60.74,60.81,90970.0,51.6939,51.7705,51.6939,51.7535,90970.0
2020-07-06 15:45:00,60.81,60.91,60.79,60.88,124255.0,51.7535,51.8386,51.7365,51.8131,124255.0
2020-07-06 15:50:00,60.9,61.01,60.87,60.97,230439.0,51.8301,51.9237,51.8046,51.8897,230439.0
2020-07-06 15:55:00,60.97,61.19,60.96,61.17,627465.0,51.8897,52.0769,51.8812,52.0599,627465.0
2020-07-07 09:30:00,60.86,61.3,60.84,61.13,229346.0,51.7961,52.1705,51.7791,52.0259,229346.0
2020-07-07 09:35:00,61.15,61.23,60.94,61.11,80117.0,52.0429,52.111,51.8642,52.0088,80117.0
2020-07-07 09:40:00,61.09,61.3,61.0,61.06,171131.0,51.9918,52.1705,51.9152,51.9663,171131.0
2020-07-07 09:45:00,61.07,61.25,61.05,61.17,73438.0,51.9748,52.128,51.9578,52.0599,73438.0
2020-07-07 09:50:00,61.18,61.23,60.97,61.14,91056.0,52.0684,52.111,51.8897,52.0344,91056.0
2020-07-07 09:55:00,61.15,61.33,61.14,61.21,95165.0,52.0429,52.1961,52.0344,52.0939,95165.0
2020-07-07 10:00:00,61.24,61.62,61.24,61.61,101313.0,52.1195,52.4429,52.1195,52.4344,101313.0
2020-07-07 10:05:00,61.61,61.82,61.53,61.74,128379.0,52.4344,52.6131,52.3663,52.545,128379.0
2020-07-07 10:10:00,61.75,61.94,61.67,61.78,103264.0,52.5535,52.7152,52.4854,52.5791,103264.0
2020-07-07 10:15:00,61.79,61.98,61.74,61.86,102021.0,52.5876,52.7493,52.545,52.6471,102021.0
2020-07-07 10:20:00,61.87,61.94,61.71,61.74,115928.0,52.6557,52.7152,52.5195,52.545,115928.0
2020-07-07 10:25:00,61.73,61.81,61.67,61.76,70437.0,52.5365,52.6046,52.4854,52.562,70437.0
2020-07-07 10:30:00,61.78,61.81,61.51,61.53,98492.0,52.5791,52.6046,52.3493,52.3663,98492.0
2020-07-07 10:35:00,61.53,61.58,61.46,61.55,72507.0,52.3663,52.4088,52.3067,52.3833,72507.0
2020-07-07 10:40:00,61.55,61.69,61.48,61.61,66841.0,52.3833,52.5025,52.3237,52.4344,66841.0
2020-07-07 10:45:00,61.61,61.64,61.43,61.49,71810.0,52.4344,52.4599,52.2812,52.3322,71810.0
2020-07-07 10:50:00,61.49,61.61,61.46,61.58,52914.0,52.3322,52.4344,52.3067,52.4088,52914.0
2020-07-07 10:55:00,61.6,61.62,61.34,61.35,92709.0,52.4259,52.4429,52.2046,52.2131,92709.0
2020-07-07 11:00:00,61.37,61.46,61.33,61.39,42771.0,52.2301,52.3067,52.1961,52.2471,42771.0
2020-07-07 11:05:00,61.38,61.44,61.28,61.34,67857.0,52.2386,52.2897,52.1535,52.2046,67857.0
2020-07-07 11:10:00,61.37,61.43,61.34,61.37,41239.0,52.2301,52.2812,52.2046,52.2301,41239.0
2020-07-07 11:15:00,61.36,61.49,61.32,61.48,40782.0,52.2216,52.3322,52.1876,52.3237,40782.0
2020-07-07 11:20:00,61.46,61.5,61.43,61.46,30044.0,52.3067,52.3408,52.2812,52.3067,30044.0
2020-07-07 11:25:00,61.46,61.52,61.44,61.46,40415.0,52.3067,52.3578,52.2897,52.3067,40415.0
2020-07-07 11:30:00,61.47,61.57,61.47,61.49,23973.0,52.3152,52.4003,52.3152,52.3322,23973.0
2020-07-07 11:35:00,61.49,61.64,61.43,61.62,38848.0,52.3322,52.4599,52.2812,52.4429,38848.0
2020-07-07 11:40:00,61.61,61.69,61.6,61.65,35584.0,52.4344,52.5025,52.4259,52.4684,35584.0
2020-07-07 11:45:00,61.64,61.76,61.62,61.74,63856.0,52.4599,52.562,52.4429,52.545,63856.0
2020-07-07 11:50:00,61.74,61.89,61.7,61.88,45421.0,52.545,52.6727,52.511,52.6642,45421.0
2020-07-07 11:55:00,61.88,61.89,61.75,61.76,75738.0,52.6642,52.6727,52.5535,52.562,75738.0
2020-07-07 12:00:00,61.78,61.82,61.73,61.76,35202.0,52.5791,52.6131,52.5365,52.562,35202.0
2020-07-07 12:05:00,61.77,61.83,61.73,61.78,54718.0,52.5705,52.6216,52.5365,52.5791,54718.0
2020-07-07 12:10:00,61.76,61.77,61.7,61.76,54778.0,52.562,52.5705,52.511,52.562,54778.0
2020-07-07 12:15:00,61.76,61.77,61.67,61.71,68381.0,52.562,52.5705,52.4854,52.5195,68381.0
2020-07-07 12:20:00,61.7,61.75,61.67,61.69,44454.0,52.511,52.5535,52.4854,52.5025,44454.0
2020-07-07 12:25:00,61.69,61.74,61.63,61.71,54550.0,52.5025,52.545,52.4514,52.5195,54550.0
2020-07-07 12:30:00,61.7,61.78,61.7,61.76,30864.0,52.511,52.5791,52.511,52.562,30864.0
2020-07-07 12:35:00,61.75,61.79,61.73,61.74,48763.0,52.5535,52.5876,52.5365,52.545,48763.0
2020-07-07 12:40:00,61.74,61.77,61.73,61.76,53595.0,52.545,52.5705,52.5365,52.562,53595.0
2020-07-07 12:45:00,61.76,61.87,61.75,61.85,33768.0,52.562,52.6557,52.5535,52.6386,33768.0
2020-07-07 12:50:00,61.85,61.89,61.8,61.88,39879.0,52.6386,52.6727,52.5961,52.6642,39879.0
2020-07-07 12:55:00,61.88,62.14,61.87,62.13,126083.0,52.6642,52.8854,52.6557,52.8769,126083.0
2020-07-07 13:00:00,62.13,62.27,62.09,62.2,99411.0,52.8769,52.9961,52.8429,52.9365,99411.0
2020-07-07 13:05:00,62.19,62.19,61.99,62.09,58745.0,52.928,52.928,52.7578,52.8429,58745.0
2020-07-07 13:10:00,62.09,62.28,62.08,62.27,66682.0,52.8429,53.0046,52.8344,52.9961,66682.0
2020-07-07 13:15:00,62.27,62.34,62.23,62.28,55791.0,52.9961,53.0557,52.962,53.0046,55791.0
2020-07-07 13:20:00,62.27,62.31,62.24,62.29,56737.0,52.9961,53.0301,52.9706,53.0131,56737.0
2020-07-07 13:25:00,62.29,62.43,62.28,62.39,94013.0,53.0131,53.1323,53.0046,53.0982,94013.0
2020-07-07 13:30:00,62.39,62.44,62.32,62.32,56458.0,53.0982,53.1408,53.0386,53.0386,56458.0
2020-07-07 13:35:00,62.32,62.48,62.31,62.46,38563.0,53.0386,53.1748,53.0301,53.1578,38563.0
2020-07-07 13:40:00,62.46,62.65,62.43,62.61,120661.0,53.1578,53.3195,53.1323,53.2854,120661.0
2020-07-07 13:45:00,62.61,62.64,62.52,62.52,71424.0,53.2854,53.311,53.2089,53.2089,71424.0
2020-07-07 13:50:00,62.52,62.56,62.48,62.54,67217.0,53.2089,53.2429,53.1748,53.2259,67217.0
2020-07-07 13:55:00,62.55,62.61,62.5,62.52,43178.0,53.2344,53.2854,53.1918,53.2089,43178.0
2020-07-07 14:00:00,62.52,62.53,62.36,62.38,69627.0,53.2089,53.2174,53.0727,53.0897,69627.0
2020-07-07 14:05:00,62.37,62.42,62.33,62.39,41444.0,53.0812,53.1237,53.0471,53.0982,41444.0
2020-07-07 14:10:00,62.38,62.43,62.36,62.4,33865.0,53.0897,53.1323,53.0727,53.1067,33865.0
2020-07-07 14:15:00,62.4,62.43,62.26,62.32,45877.0,53.1067,53.1323,52.9876,53.0386,45877.0
2020-07-07 14:20:00,62.32,62.37,62.28,62.32,41305.0,53.0386,53.0812,53.0046,53.0386,41305.0
2020-07-07 14:25:00,62.33,62.35,62.24,62.26,61027.0,53.0471,53.0642,52.9706,52.9876,61027.0
2020-07-07 14:30:00,62.25,62.26,62.11,62.18,64527.0,52.9791,52.9876,52.8599,52.9195,64527.0
2020-07-07 14:35:00,62.18,62.21,62.1,62.14,34433.0,52.9195,52.945,52.8514,52.8854,34433.0
2020-07-07 14:40:00,62.12,62.16,62.05,62.08,78025.0,52.8684,52.9025,52.8088,52.8344,78025.0
2020-07-07 14:45:00,62.07,62.2,62.06,62.16,41672.0,52.8259,52.9365,52.8174,52.9025,41672.0
2020-07-07 14:50:00,62.16,62.22,62.01,62.02,59672.0,52.9025,52.9535,52.7748,52.7833,59672.0
2020-07-07 14:55:00,62.03,62.13,62.02,62.11,48964.0,52.7918,52.8769,52.7833,52.8599,48964.0
2020-07-07 15:00:00,62.12,62.12,61.99,62.03,50812.0,52.8684,52.8684,52.7578,52.7918,50812.0
2020-07-07 15:05:00,62.02,62.19,62.02,62.09,73905.0,52.7833,52.928,52.7833,52.8429,73905.0
2020-07-07 15:10:00,62.1,62.12,61.98,62.02,60310.0,52.8514,52.8684,52.7493,52.7833,60310.0
2020-07-07 15:15:00,62.02,62.14,61.98,62.12,106442.0,52.7833,52.8854,52.7493,52.8684,106442.0
2020-07-07 15:20:00,62.12,62.28,62.12,62.25,76545.0,52.8684,53.0046,52.8684,52.9791,76545.0
2020-07-07 15:25:00,62.24,62.37,62.2,62.36,69566.0,52.9706,53.0812,52.9365,53.0727,69566.0
2020-07-07 15:30:00,62.36,62.42,62.33,62.42,120855.0,53.0727,53.1237,53.0471,53.1237,120855.0
2020-07-07 15:35:00,62.42,62.47,62.37,62.44,105126.0,53.1237,53.1663,53.0812,53.1408,105126.0
2020-07-07 15:40:00,62.44,62.5,62.37,62.5,112600.0,53.1408,53.1918,53.0812,53.1918,112600.0
2020-07-07 15:45:00,62.49,62.61,62.47,62.55,289036.0,53.1833,53.2854,53.1663,53.2344,289036.0
2020-07-07 15:50:00,62.54,62.54,62.27,62.29,375677.0,53.2259,53.2259,52.9961,53.0131,375677.0
2020-07-07 15:55:00,62.27,62.48,62.21,62.47,639590.0,52.9961,53.1748,52.945,53.1663,639590.0
2020-07-08 09:30:00,63.51,63.96,63.49,63.91,392083.0,54.0514,54.4344,54.0344,54.3918,392083.0
2020-07-08 09:35:00,63.92,63.97,63.21,63.46,208145.0,54.4003,54.4429,53.7961,54.0089,208145.0
2020-07-08 09:40:00,63.43,63.62,63.29,63.58,182184.0,53.9833,54.145,53.8642,54.111,182184.0
2020-07-08 09:45:00,63.57,63.87,63.56,63.62,131780.0,54.1025,54.3578,54.094,54.145,131780.0
2020-07-08 09:50:00,63.63,63.73,63.1,63.13,256863.0,54.1535,54.2386,53.7025,53.728,256863.0
2020-07-08 09:55:00,63.12,63.43,63.12,63.22,131584.0,53.7195,53.9833,53.7195,53.8046,131584.0
2020-07-08 10:00:00,63.22,63.29,63.06,63.21,164186.0,53.8046,53.8642,53.6684,53.7961,164186.0
2020-07-08 10:05:00,63.2,63.52,63.14,63.51,166972.0,53.7876,54.0599,53.7365,54.0514,166972.0
2020-07-08 10:10:00,63.52,63.72,63.45,63.54,127170.0,54.0599,54.2301,54.0003,54.0769,127170.0
2020-07-08 10:15:00,63.54,63.66,63.54,63.62,106037.0,54.0769,54.1791,54.0769,54.145,106037.0
2020-07-08 10:20:00,63.62,64.12,63.62,64.1,150633.0,54.145,54.5706,54.145,54.5535,150633.0
2020-07-08 10:25:00,64.09,64.18,63.98,64.08,138873.0,54.545,54.6216,54.4514,54.5365,138873.0
2020-07-08 10:30:00,64.08,64.18,63.92,64.12,107580.0,54.5365,54.6216,54.4003,54.5706,107580.0
2020-07-08 10:35:00,64.11,64.12,63.86,63.87,122344.0,54.5621,54.5706,54.3493,54.3578,122344.0
2020-07-08 10:40:00,63.86,64.1,63.8,64.01,109007.0,54.3493,54.5535,54.2982,54.4769,109007.0
2020-07-08 10:45:00,64.01,64.24,64.0,64.23,100235.0,54.4769,54.6727,54.4684,54.6642,100235.0
2020-07-08 10:50:00,64.23,64.23,63.72,63.79,160051.0,54.6642,54.6642,54.2301,54.2897,160051.0
2020-07-08 10:55:00,63.79,63.97,63.68,63.95,115542.0,54.2897,54.4429,54.1961,54.4259,115542.0
2020-07-08 11:00:00,63.95,64.0,63.72,63.82,153360.0,54.4259,54.4684,54.2301,54.3152,153360.0
2020-07-08 11:05:00,63.82,63.92,63.55,63.55,124403.0,54.3152,54.4003,54.0855,54.0855,124403.0
2020-07-08 11:10:00,63.54,63.65,63.51,63.63,54779.0,54.0769,54.1706,54.0514,54.1535,54779.0
2020-07-08 11:15:00,63.63,63.72,63.49,63.5,107540.0,54.1535,54.2301,54.0344,54.0429,107540.0
2020-07-08 11:20:00,63.5,63.52,63.09,63.17,164069.0,54.0429,54.0599,53.694,53.762,164069.0
2020-07-08 11:25:00,63.15,63.17,62.82,63.0,172477.0,53.745,53.762,53.4642,53.6174,172477.0
2020-07-08 11:30:00,63.0,63.21,62.95,63.15,81278.0,53.6174,53.7961,53.5748,53.745,81278.0
2020-07-08 11:35:00,63.16,63.25,63.04,63.2,93389.0,53.7535,53.8301,53.6514,53.7876,93389.0
2020-07-08 11:40:00,63.16,63.33,63.16,63.29,118608.0,53.7535,53.8982,53.7535,53.8642,118608.0
2020-07-08 11:45:00,63.28,63.37,63.21,63.35,75749.0,53.8557,53.9323,53.7961,53.9152,75749.0
2020-07-08 11:50:00,63.34,63.43,63.33,63.37,75250.0,53.9067,53.9833,53.8982,53.9323,75250.0
2020-07-08 11:55:00,63.36,63.48,63.32,63.41,82712.0,53.9237,54.0259,53.8897,53.9663,82712.0
2020-07-08 12:00:00,63.41,63.51,63.37,63.49,93236.0,53.9663,54.0514,53.9323,54.0344,93236.0
2020-07-08 12:05:00,63.49,63.59,63.47,63.49,85791.0,54.0344,54.1195,54.0174,54.0344,85791.0
2020-07-08 12:10:00,63.48,63.6,63.47,63.54,85528.0,54.0259,54.128,54.0174,54.0769,85528.0
2020-07-08 12:15:00,63.52,63.68,63.44,63.61,98623.0,54.0599,54.1961,53.9918,54.1365,98623.0
2020-07-08 12:20:00,63.62,63.64,63.53,63.54,74600.0,54.145,54.162,54.0684,54.0769,74600.0
2020-07-08 12:25:00,63.53,63.58,63.48,63.53,63801.0,54.0684,54.111,54.0259,54.0684,63801.0
2020-07-08 12:30:00,63.53,63.77,63.53,63.7,88817.0,54.0684,54.2727,54.0684,54.2131,88817.0
2020-07-08 12:35:00,63.72,63.72,63.5,63.53,64248.0,54.2301,54.2301,54.0429,54.0684,64248.0
2020-07-08 12:40:00,63.51,63.55,63.45,63.54,76223.0,54.0514,54.0855,54.0003,54.0769,76223.0
2020-07-08 12:45:00,63.54,63.57,63.51,63.54,59623.0,54.0769,54.1025,54.0514,54.0769,59623.0
2020-07-08 12:50:00,63.54,63.59,63.53,63.53,67160.0,54.0769,54.1195,54.0684,54.0684,67160.0
2020-07-08 12:55:00,63.54,63.6,63.44,63.59,59077.0,54.0769,54.128,53.9918,54.1195,59077.0
2020-07-08 13:00:00,63.6,63.6,63.49,63.51,80371.0,54.128,54.128,54.0344,54.0514,80371.0
2020-07-08 13:05:00,63.51,63.57,63.42,63.48,49691.0,54.0514,54.1025,53.9748,54.0259,49691.0
2020-07-08 13:10:00,63.48,63.52,63.37,63.37,66685.0,54.0259,54.0599,53.9323,53.9323,66685.0
2020-07-08 13:15:00,63.37,63.45,63.36,63.4,72866.0,53.9323,54.0003,53.9237,53.9578,72866.0
2020-07-08 13:20:00,63.4,63.52,63.38,63.45,73730.0,53.9578,54.0599,53.9408,54.0003,73730.0
2020-07-08 13:25:00,63.43,63.44,63.28,63.36,62970.0,53.9833,53.9918,53.8557,53.9237,62970.0
2020-07-08 13:30:00,63.35,63.48,63.3,63.43,68729.0,53.9152,54.0259,53.8727,53.9833,68729.0
2020-07-08 13:35:00,63.43,63.45,63.35,63.36,71972.0,53.9833,54.0003,53.9152,53.9237,71972.0
2020-07-08 13:40:00,63.37,63.45,63.2,63.28,133481.0,53.9323,54.0003,53.7876,53.8557,133481.0
2020-07-08 13:45:00,63.28,63.3,63.19,63.21,103477.0,53.8557,53.8727,53.7791,53.7961,103477.0
2020-07-08 13:50:00,63.2,63.25,63.03,63.05,76253.0,53.7876,53.8301,53.6429,53.6599,76253.0
2020-07-08 13:55:00,63.04,63.22,62.99,63.1,70092.0,53.6514,53.8046,53.6089,53.7025,70092.0
2020-07-08 14:00:00,63.1,63.19,63.04,63.05,79800.0,53.7025,53.7791,53.6514,53.6599,79800.0
2020-07-08 14:05:00,63.05,63.07,62.91,62.91,76773.0,53.6599,53.6769,53.5408,53.5408,76773.0
2020-07-08 14:10:00,62.92,63.01,62.85,62.9,70256.0,53.5493,53.6259,53.4897,53.5323,70256.0
2020-07-08 14:15:00,62.92,62.94,62.84,62.89,76486.0,53.5493,53.5663,53.4812,53.5237,76486.0
2020-07-08 14:20:00,62.9,63.03,62.87,62.87,86022.0,53.5323,53.6429,53.5067,53.5067,86022.0
2020-07-08 14:25:00,62.87,63.06,62.85,62.93,89281.0,53.5067,53.6684,53.4897,53.5578,89281.0
2020-07-08 14:30:00,62.92,63.17,62.91,63.11,107423.0,53.5493,53.762,53.5408,53.711,107423.0
2020-07-08 14:35:00,63.11,63.11,62.85,62.91,93555.0,53.711,53.711,53.4897,53.5408,93555.0
2020-07-08 14:40:00,62.92,62.92,62.75,62.84,91068.0,53.5493,53.5493,53.4046,53.4812,91068.0
2020-07-08 14:45:00,62.83,62.88,62.81,62.83,67617.0,53.4727,53.5152,53.4557,53.4727,67617.0
2020-07-08 14:50:00,62.85,62.86,62.7,62.72,89925.0,53.4897,53.4982,53.362,53.3791,89925.0
2020-07-08 14:55:00,62.72,63.1,62.71,63.08,81408.0,53.3791,53.7025,53.3706,53.6854,81408.0
2020-07-08 15:00:00,63.08,63.27,63.07,63.25,75524.0,53.6854,53.8472,53.6769,53.8301,75524.0
2020-07-08 15:05:00,63.27,63.32,63.17,63.31,96251.0,53.8472,53.8897,53.762,53.8812,96251.0
2020-07-08 15:10:00,63.3,63.37,63.21,63.3,100455.0,53.8727,53.9323,53.7961,53.8727,100455.0
2020-07-08 15:15:00,63.3,63.42,63.29,63.42,80819.0,53.8727,53.9748,53.8642,53.9748,80819.0
2020-07-08 15:20:00,63.42,63.43,63.2,63.28,85330.0,53.9748,53.9833,53.7876,53.8557,85330.0
2020-07-08 15:25:00,63.29,63.37,63.28,63.34,71070.0,53.8642,53.9323,53.8557,53.9067,71070.0
2020-07-08 15:30:00,63.33,63.47,63.33,63.44,82930.0,53.8982,54.0174,53.8982,53.9918,82930.0
2020-07-08 15:35:00,63.45,63.47,63.36,63.4,90014.0,54.0003,54.0174,53.9237,53.9578,90014.0
2020-07-08 15:40:00,63.4,63.55,63.4,63.54,116030.0,53.9578,54.0855,53.9578,54.0769,116030.0
2020-07-08 15:45:00,63.54,63.66,63.53,63.62,175464.0,54.0769,54.1791,54.0684,54.145,175464.0
2020-07-08 15:50:00,63.61,63.65,63.45,63.59,273841.0,54.1365,54.1706,54.0003,54.1195,273841.0
2020-07-08 15:55:00,63.6,63.6,63.42,63.44,345465.0,54.128,54.128,53.9748,53.9918,345465.0
2020-07-09 09:30:00,64.27,64.54,63.69,63.72,562078.0,54.6982,54.928,54.2046,54.2301,562078.0
2020-07-09 09:35:00,63.73,63.77,63.43,63.57,171967.0,54.2386,54.2727,53.9833,54.1025,171967.0
2020-07-09 09:40:00,63.53,63.72,63.41,63.62,138929.0,54.0684,54.2301,53.9663,54.145,138929.0
2020-07-09 09:45:00,63.63,63.8,63.54,63.66,124646.0,54.1535,54.2982,54.0769,54.1791,124646.0
2020-07-09 09:50:00,63.65,63.87,63.58,63.64,107426.0,54.1706,54.3578,54.111,54.162,107426.0
2020-07-09 09:55:00,63.63,63.71,63.47,63.48,82271.0,54.1535,54.2216,54.0174,54.0259,82271.0
2020-07-09 10:00:00,63.49,63.66,63.18,63.6,106775.0,54.0344,54.1791,53.7706,54.128,106775.0
2020-07-09 10:05:00,63.6,63.7,63.47,63.47,99260.0,54.128,54.2131,54.0174,54.0174,99260.0
2020-07-09 10:10:00,63.46,63.57,63.28,63.3,98891.0,54.0089,54.1025,53.8557,53.8727,98891.0
2020-07-09 10:15:00,63.29,63.29,62.92,63.07,124477.0,53.8642,53.8642,53.5493,53.6769,124477.0
2020-07-09 10:20:00,63.06,63.24,63.02,63.16,72676.0,53.6684,53.8216,53.6344,53.7535,72676.0
2020-07-09 10:25:00,63.17,63.31,63.16,63.27,108341.0,53.762,53.8812,53.7535,53.8472,108341.0
2020-07-09 10:30:00,63.25,63.48,63.22,63.34,220765.0,53.8301,54.0259,53.8046,53.9067,220765.0
2020-07-09 10:35:00,63.33,63.42,62.89,62.98,132937.0,53.8982,53.9748,53.5237,53.6003,132937.0
2020-07-09 10:40:00,62.97,62.98,62.43,62.48,118488.0,53.5918,53.6003,53.1323,53.1748,118488.0
2020-07-09 10:45:00,62.47,62.53,62.27,62.35,153517.0,53.1663,53.2174,52.9961,53.0642,153517.0
2020-07-09 10:50:00,62.36,62.65,62.28,62.64,98144.0,53.0727,53.3195,53.0046,53.311,98144.0
2020-07-09 10:55:00,62.63,62.63,62.06,62.07,137972.0,53.3025,53.3025,52.8174,52.8259,137972.0
2020-07-09 11:00:00,62.07,62.34,61.56,61.7,242712.0,52.8259,53.0557,52.3918,52.511,242712.0
2020-07-09 11:05:00,61.67,62.26,61.57,62.24,123601.0,52.4854,52.9876,52.4003,52.9706,123601.0
2020-07-09 11:10:00,62.23,62.25,62.04,62.13,90717.0,52.962,52.9791,52.8003,52.8769,90717.0
2020-07-09 11:15:00,62.1,62.11,61.56,61.58,77100.0,52.8514,52.8599,52.3918,52.4088,77100.0
2020-07-09 11:20:00,61.59,61.93,61.58,61.87,80765.0,52.4174,52.7067,52.4088,52.6557,80765.0
2020-07-09 11:25:00,61.88,61.94,61.63,61.88,107724.0,52.6642,52.7152,52.4514,52.6642,107724.0
2020-07-09 11:30:00,61.86,62.05,61.77,61.97,70052.0,52.6471,52.8088,52.5705,52.7408,70052.0
2020-07-09 11:35:00,61.95,62.17,61.95,62.04,111572.0,52.7237,52.911,52.7237,52.8003,111572.0
2020-07-09 11:40:00,62.05,62.06,61.82,61.87,58692.0,52.8088,52.8174,52.6131,52.6557,58692.0
2020-07-09 11:45:00,61.86,61.93,61.76,61.82,52412.0,52.6471,52.7067,52.562,52.6131,52412.0
2020-07-09 11:50:00,61.83,62.06,61.78,62.05,121715.0,52.6216,52.8174,52.5791,52.8088,121715.0
2020-07-09 11:55:00,62.05,62.09,61.87,61.9,32631.0,52.8088,52.8429,52.6557,52.6812,32631.0
2020-07-09 12:00:00,61.88,62.1,61.82,61.97,74039.0,52.6642,52.8514,52.6131,52.7408,74039.0
2020-07-09 12:05:00,61.95,62.13,61.93,62.13,44266.0,52.7237,52.8769,52.7067,52.8769,44266.0
2020-07-09 12:10:00,62.13,62.23,62.03,62.04,62428.0,52.8769,52.962,52.7918,52.8003,62428.0
2020-07-09 12:15:00,62.05,62.15,61.96,62.15,28702.0,52.8088,52.894,52.7323,52.894,28702.0
2020-07-09 12:20:00,62.13,62.15,62.05,62.07,50551.0,52.8769,52.894,52.8088,52.8259,50551.0
2020-07-09 12:25:00,62.06,62.12,61.85,61.9,47502.0,52.8174,52.8684,52.6386,52.6812,47502.0
2020-07-09 12:30:00,61.89,61.98,61.86,61.95,27094.0,52.6727,52.7493,52.6471,52.7237,27094.0
2020-07-09 12:35:00,61.95,61.96,61.74,61.84,44909.0,52.7237,52.7323,52.545,52.6301,44909.0
2020-07-09 12:40:00,61.84,61.92,61.79,61.86,44171.0,52.6301,52.6982,52.5876,52.6471,44171.0
2020-07-09 12:45:00,61.86,61.94,61.83,61.93,31898.0,52.6471,52.7152,52.6216,52.7067,31898.0
2020-07-09 12:50:00,61.94,61.98,61.73,61.73,40471.0,52.7152,52.7493,52.5365,52.5365,40471.0
2020-07-09 12:55:00,61.75,61.88,61.69,61.86,39136.0,52.5535,52.6642,52.5025,52.6471,39136.0
2020-07-09 13:00:00,61.86,61.99,61.77,61.91,40990.0,52.6471,52.7578,52.5705,52.6897,40990.0
2020-07-09 13:05:00,61.93,62.06,61.89,61.99,49260.0,52.7067,52.8174,52.6727,52.7578,49260.0
2020-07-09 13:10:00,61.99,62.05,61.96,62.02,26110.0,52.7578,52.8088,52.7323,52.7833,26110.0
2020-07-09 13:15:00,62.02,62.07,61.9,61.95,30847.0,52.7833,52.8259,52.6812,52.7237,30847.0
2020-07-09 13:20:00,61.93,61.99,61.89,61.93,33334.0,52.7067,52.7578,52.6727,52.7067,33334.0
2020-07-09 13:25:00,61.93,62.01,61.93,62.0,24731.0,52.7067,52.7748,52.7067,52.7663,24731.0
2020-07-09 13:30:00,62.01,62.06,61.99,62.04,24860.0,52.7748,52.8174,52.7578,52.8003,24860.0
2020-07-09 13:35:00,62.04,62.06,61.97,62.06,23131.0,52.8003,52.8174,52.7408,52.8174,23131.0
2020-07-09 13:40:00,62.05,62.13,62.01,62.03,43244.0,52.8088,52.8769,52.7748,52.7918,43244.0
2020-07-09 13:45:00,62.03,62.06,61.99,62.04,48603.0,52.7918,52.8174,52.7578,52.8003,48603.0
2020-07-09 13:50:00,62.05,62.11,62.0,62.06,24516.0,52.8088,52.8599,52.7663,52.8174,24516.0
2020-07-09 13:55:00,62.06,62.09,61.99,62.04,28878.0,52.8174,52.8429,52.7578,52.8003,28878.0
2020-07-09 14:00:00,62.03,62.16,61.98,62.14,31704.0,52.7918,52.9025,52.7493,52.8854,31704.0
2020-07-09 14:05:00,62.15,62.25,62.14,62.25,42355.0,52.894,52.9791,52.8854,52.9791,42355.0
2020-07-09 14:10:00,62.25,62.27,62.12,62.14,36042.0,52.9791,52.9961,52.8684,52.8854,36042.0
2020-07-09 14:15:00,62.14,62.22,62.06,62.22,48554.0,52.8854,52.9535,52.8174,52.9535,48554.0
2020-07-09 14:20:00,62.22,62.3,62.12,62.24,54638.0,52.9535,53.0216,52.8684,52.9706,54638.0
2020-07-09 14:25:00,62.25,62.34,62.19,62.33,47846.0,52.9791,53.0557,52.928,53.0471,47846.0
2020-07-09 14:30:00,62.33,62.41,62.27,62.36,44373.0,53.0471,53.1152,52.9961,53.0727,44373.0
2020-07-09 14:35:00,62.35,62.41,62.29,62.33,39159.0,53.0642,53.1152,53.0131,53.0471,39159.0
2020-07-09 14:40:00,62.32,62.52,62.32,62.52,47275.0,53.0386,53.2089,53.0386,53.2089,47275.0
2020-07-09 14:45:00,62.51,62.58,62.41,62.57,52160.0,53.2003,53.2599,53.1152,53.2514,52160.0
2020-07-09 14:50:00,62.56,62.58,62.43,62.53,92156.0,53.2429,53.2599,53.1323,53.2174,92156.0
2020-07-09 14:55:00,62.53,62.56,62.46,62.55,51612.0,53.2174,53.2429,53.1578,53.2344,51612.0
2020-07-09 15:00:00,62.56,62.69,62.51,62.66,92225.0,53.2429,53.3535,53.2003,53.328,92225.0
2020-07-09 15:05:00,62.66,62.66,62.52,62.61,62161.0,53.328,53.328,53.2089,53.2854,62161.0
2020-07-09 15:10:00,62.61,62.68,62.56,62.67,50646.0,53.2854,53.345,53.2429,53.3365,50646.0
2020-07-09 15:15:00,62.68,62.71,62.59,62.64,60634.0,53.345,53.3706,53.2684,53.311,60634.0
2020-07-09 15:20:00,62.63,62.64,62.43,62.51,112103.0,53.3025,53.311,53.1323,53.2003,112103.0
2020-07-09 15:25:00,62.51,62.55,62.38,62.41,126936.0,53.2003,53.2344,53.0897,53.1152,126936.0
2020-07-09 15:30:00,62.4,62.46,62.25,62.35,82461.0,53.1067,53.1578,52.9791,53.0642,82461.0
2020-07-09 15:35:00,62.37,62.51,62.35,62.48,69663.0,53.0812,53.2003,53.0642,53.1748,69663.0
2020-07-09 15:40:00,62.5,62.51,62.43,62.45,76190.0,53.1918,53.2003,53.1323,53.1493,76190.0
2020-07-09 15:45:00,62.46,62.82,62.45,62.75,176568.0,53.1578,53.4642,53.1493,53.4046,176568.0
2020-07-09 15:50:00,62.76,62.8,62.66,62.7,180153.0,53.4131,53.4471,53.328,53.362,180153.0
2020-07-09 15:55:00,62.7,62.76,62.52,62.75,389716.0,53.362,53.4131,53.2089,53.4046,389716.0
2020-07-10 09:30:00,62.63,63.05,62.32,62.47,244993.0,53.3025,53.6599,53.0386,53.1663,244993.0
2020-07-10 09:35:00,62.45,62.47,62.02,62.39,117983.0,53.1493,53.1663,52.7833,53.0982,117983.0
2020-07-10 09:40:00,62.36,62.56,62.26,62.5,117649.0,53.0727,53.2429,52.9876,53.1918,117649.0
2020-07-10 09:45:00,62.5,62.69,62.42,62.46,88327.0,53.1918,53.3535,53.1237,53.1578,88327.0
2020-07-10 09:50:00,62.45,62.46,61.97,62.01,130132.0,53.1493,53.1578,52.7408,52.7748,130132.0
2020-07-10 09:55:00,62.02,62.18,61.97,62.01,61824.0,52.7833,52.9195,52.7408,52.7748,61824.0
2020-07-10 10:00:00,62.02,62.02,61.75,61.85,88814.0,52.7833,52.7833,52.5535,52.6386,88814.0
2020-07-10 10:05:00,61.85,61.89,61.62,61.84,106914.0,52.6386,52.6727,52.4429,52.6301,106914.0
2020-07-10 10:10:00,61.82,62.11,61.8,62.07,76038.0,52.6131,52.8599,52.5961,52.8259,76038.0
2020-07-10 10:15:00,62.08,62.12,61.94,62.1,104075.0,52.8344,52.8684,52.7152,52.8514,104075.0
2020-07-10 10:20:00,62.11,62.24,62.0,62.12,78721.0,52.8599,52.9706,52.7663,52.8684,78721.0
2020-07-10 10:25:00,62.1,62.38,62.1,62.38,72265.0,52.8514,53.0897,52.8514,53.0897,72265.0
2020-07-10 10:30:00,62.37,62.45,62.33,62.35,80175.0,53.0812,53.1493,53.0471,53.0642,80175.0
2020-07-10 10:35:00,62.33,62.4,62.22,62.25,49004.0,53.0471,53.1067,52.9535,52.9791,49004.0
2020-07-10 10:40:00,62.25,62.32,62.21,62.3,44549.0,52.9791,53.0386,52.945,53.0216,44549.0
2020-07-10 10:45:00,62.31,62.41,62.3,62.41,57596.0,53.0301,53.1152,53.0216,53.1152,57596.0
2020-07-10 10:50:00,62.43,62.46,62.26,62.3,61180.0,53.1323,53.1578,52.9876,53.0216,61180.0
2020-07-10 10:55:00,62.31,62.32,62.19,62.31,57849.0,53.0301,53.0386,52.928,53.0301,57849.0
2020-07-10 11:00:00,62.3,62.31,62.12,62.14,54535.0,53.0216,53.0301,52.8684,52.8854,54535.0
2020-07-10 11:05:00,62.16,62.17,62.04,62.11,39941.0,52.9025,52.911,52.8003,52.8599,39941.0
2020-07-10 11:10:00,62.12,62.13,61.92,62.03,38170.0,52.8684,52.8769,52.6982,52.7918,38170.0
2020-07-10 11:15:00,62.05,62.13,62.01,62.07,36278.0,52.8088,52.8769,52.7748,52.8259,36278.0
2020-07-10 11:20:00,62.07,62.1,61.93,62.0,35449.0,52.8259,52.8514,52.7067,52.7663,35449.0
2020-07-10 11:25:00,62.03,62.12,61.95,61.95,30916.0,52.7918,52.8684,52.7237,52.7237,30916.0
2020-07-10 11:30:00,61.94,62.04,61.93,61.99,32847.0,52.7152,52.8003,52.7067,52.7578,32847.0
2020-07-10 11:35:00,61.99,62.1,61.95,62.08,26829.0,52.7578,52.8514,52.7237,52.8344,26829.0
2020-07-10 11:40:00,62.09,62.17,62.03,62.09,29013.0,52.8429,52.911,52.7918,52.8429,29013.0
2020-07-10 11:45:00,62.09,62.14,62.0,62.03,40102.0,52.8429,52.8854,52.7663,52.7918,40102.0
2020-07-10 11:50:00,62.04,62.09,61.97,61.99,28542.0,52.8003,52.8429,52.7408,52.7578,28542.0
2020-07-10 11:55:00,61.99,62.08,61.9,61.97,56439.0,52.7578,52.8344,52.6812,52.7408,56439.0
2020-07-10 12:00:00,61.96,62.08,61.93,62.01,31513.0,52.7323,52.8344,52.7067,52.7748,31513.0
2020-07-10 12:05:00,61.99,62.21,61.99,62.18,49154.0,52.7578,52.945,52.7578,52.9195,49154.0
2020-07-10 12:10:00,62.19,62.19,62.04,62.05,30468.0,52.928,52.928,52.8003,52.8088,30468.0
2020-07-10 12:15:00,62.05,62.13,62.05,62.11,39053.0,52.8088,52.8769,52.8088,52.8599,39053.0
2020-07-10 12:20:00,62.12,62.14,61.91,61.98,32008.0,52.8684,52.8854,52.6897,52.7493,32008.0
2020-07-10 12:25:00,61.98,62.05,61.96,62.04,20640.0,52.7493,52.8088,52.7323,52.8003,20640.0
2020-07-10 12:30:00,62.04,62.14,62.03,62.08,25389.0,52.8003,52.8854,52.7918,52.8344,25389.0
2020-07-10 12:35:00,62.06,62.16,62.02,62.04,27506.0,52.8174,52.9025,52.7833,52.8003,27506.0
2020-07-10 12:40:00,62.04,62.07,61.92,61.93,59955.0,52.8003,52.8259,52.6982,52.7067,59955.0
2020-07-10 12:45:00,61.94,61.95,61.76,61.79,59007.0,52.7152,52.7237,52.562,52.5876,59007.0
2020-07-10 12:50:00,61.79,61.81,61.76,61.76,76775.0,52.5876,52.6046,52.562,52.562,76775.0
2020-07-10 12:55:00,61.75,61.8,61.71,61.77,28062.0,52.5535,52.5961,52.5195,52.5705,28062.0
2020-07-10 13:00:00,61.77,61.82,61.71,61.78,63178.0,52.5705,52.6131,52.5195,52.5791,63178.0
2020-07-10 13:05:00,61.78,61.9,61.78,61.9,40012.0,52.5791,52.6812,52.5791,52.6812,40012.0
2020-07-10 13:10:00,61.9,61.9,61.76,61.78,40513.0,52.6812,52.6812,52.562,52.5791,40513.0
2020-07-10 13:15:00,61.79,61.8,61.73,61.76,44083.0,52.5876,52.5961,52.5365,52.562,44083.0
2020-07-10 13:20:00,61.75,61.92,61.73,61.83,100420.0,52.5535,52.6982,52.5365,52.6216,100420.0
2020-07-10 13:25:00,61.84,62.05,61.83,62.03,33948.0,52.6301,52.8088,52.6216,52.7918,33948.0
2020-07-10 13:30:00,62.02,62.14,62.01,62.06,36511.0,52.7833,52.8854,52.7748,52.8174,36511.0
2020-07-10 13:35:00,62.07,62.1,62.04,62.06,31201.0,52.8259,52.8514,52.8003,52.8174,31201.0
2020-07-10 13:40:00,62.07,62.12,62.05,62.06,31223.0,52.8259,52.8684,52.8088,52.8174,31223.0
2020-07-10 13:45:00,62.06,62.09,61.92,61.94,36344.0,52.8174,52.8429,52.6982,52.7152,36344.0
2020-07-10 13:50:00,61.95,62.02,61.88,61.89,53855.0,52.7237,52.7833,52.6642,52.6727,53855.0
2020-07-10 13:55:00,61.89,61.91,61.8,61.82,32301.0,52.6727,52.6897,52.5961,52.6131,32301.0
2020-07-10 14:00:00,61.82,61.87,61.8,61.84,26515.0,52.6131,52.6557,52.5961,52.6301,26515.0
2020-07-10 14:05:00,61.84,61.86,61.73,61.73,43786.0,52.6301,52.6471,52.5365,52.5365,43786.0
2020-07-10 14:10:00,61.73,61.84,61.73,61.82,35689.0,52.5365,52.6301,52.5365,52.6131,35689.0
2020-07-10 14:15:00,61.8,61.81,61.73,61.76,25727.0,52.5961,52.6046,52.5365,52.562,25727.0
2020-07-10 14:20:00,61.76,61.81,61.75,61.78,33939.0,52.562,52.6046,52.5535,52.5791,33939.0
2020-07-10 14:25:00,61.78,61.83,61.77,61.79,24806.0,52.5791,52.6216,52.5705,52.5876,24806.0
2020-07-10 14:30:00,61.79,61.95,61.78,61.95,52917.0,52.5876,52.7237,52.5791,52.7237,52917.0
2020-07-10 14:35:00,61.95,61.97,61.78,61.82,40201.0,52.7237,52.7408,52.5791,52.6131,40201.0
2020-07-10 14:40:00,61.82,61.85,61.8,61.82,43337.0,52.6131,52.6386,52.5961,52.6131,43337.0
2020-07-10 14:45:00,61.82,61.86,61.76,61.82,37454.0,52.6131,52.6471,52.562,52.6131,37454.0
2020-07-10 14:50:00,61.82,61.85,61.77,61.85,34952.0,52.6131,52.6386,52.5705,52.6386,34952.0
2020-07-10 14:55:00,61.84,61.91,61.81,61.89,35709.0,52.6301,52.6897,52.6046,52.6727,35709.0
2020-07-10 15:00:00,61.9,61.92,61.84,61.87,51746.0,52.6812,52.6982,52.6301,52.6557,51746.0
2020-07-10 15:05:00,61.86,61.87,61.78,61.8,51653.0,52.6471,52.6557,52.5791,52.5961,51653.0
2020-07-10 15:10:00,61.8,61.82,61.73,61.75,86414.0,52.5961,52.6131,52.5365,52.5535,86414.0
2020-07-10 15:15:00,61.75,61.8,61.73,61.78,61654.0,52.5535,52.5961,52.5365,52.5791,61654.0
2020-07-10 15:20:00,61.78,61.78,61.72,61.76,46321.0,52.5791,52.5791,52.528,52.562,46321.0
2020-07-10 15:25:00,61.77,61.83,61.74,61.82,59564.0,52.5705,52.6216,52.545,52.6131,59564.0
2020-07-10 15:30:00,61.82,61.87,61.8,61.85,92193.0,52.6131,52.6557,52.5961,52.6386,92193.0
2020-07-10 15:35:00,61.84,61.85,61.76,61.78,88055.0,52.6301,52.6386,52.562,52.5791,88055.0
2020-07-10 15:40:00,61.78,61.87,61.78,61.8,77804.0,52.5791,52.6557,52.5791,52.5961,77804.0
2020-07-10 15:45:00,61.8,61.85,61.74,61.83,84367.0,52.5961,52.6386,52.545,52.6216,84367.0
2020-07-10 15:50:00,61.82,61.87,61.78,61.8,164297.0,52.6131,52.6557,52.5791,52.5961,164297.0
2020-07-10 15:55:00,61.8,61.92,61.75,61.87,255401.0,52.5961,52.6982,52.5535,52.6557,255401.0
2020-07-13 09:30:00,62.57,62.66,62.31,62.66,210078.0,53.2514,53.328,53.0301,53.328,210078.0
2020-07-13 09:35:00,62.64,62.73,62.44,62.45,134706.0,53.311,53.3876,53.1408,53.1493,134706.0
2020-07-13 09:40:00,62.46,62.48,62.21,62.4,128029.0,53.1578,53.1748,52.945,53.1067,128029.0
2020-07-13 09:45:00,62.42,62.57,62.15,62.22,120745.0,53.1237,53.2514,52.894,52.9535,120745.0
2020-07-13 09:50:00,62.23,62.3,61.98,62.11,94311.0,52.962,53.0216,52.7493,52.8599,94311.0
2020-07-13 09:55:00,62.11,62.21,62.0,62.07,81833.0,52.8599,52.945,52.7663,52.8259,81833.0
2020-07-13 10:00:00,62.11,62.15,61.86,61.98,96424.0,52.8599,52.894,52.6471,52.7493,96424.0
2020-07-13 10:05:00,61.99,62.07,61.87,62.04,77944.0,52.7578,52.8259,52.6557,52.8003,77944.0
2020-07-13 10:10:00,62.04,62.11,61.97,62.02,56321.0,52.8003,52.8599,52.7408,52.7833,56321.0
2020-07-13 10:15:00,62.03,62.15,61.92,61.92,82248.0,52.7918,52.894,52.6982,52.6982,82248.0
2020-07-13 10:20:00,61.92,62.0,61.88,61.93,73117.0,52.6982,52.7663,52.6642,52.7067,73117.0
2020-07-13 10:25:00,61.93,62.11,61.91,62.08,64410.0,52.7067,52.8599,52.6897,52.8344,64410.0
2020-07-13 10:30:00,62.07,62.13,61.93,61.98,84926.0,52.8259,52.8769,52.7067,52.7493,84926.0
2020-07-13 10:35:00,61.99,62.01,61.73,61.86,82240.0,52.7578,52.7748,52.5365,52.6471,82240.0
2020-07-13 10:40:00,61.86,61.96,61.74,61.82,54062.0,52.6471,52.7323,52.545,52.6131,54062.0
2020-07-13 10:45:00,61.81,61.84,61.65,61.77,67645.0,52.6046,52.6301,52.4684,52.5705,67645.0
2020-07-13 10:50:00,61.77,61.8,61.65,61.76,43217.0,52.5705,52.5961,52.4684,52.562,43217.0
2020-07-13 10:55:00,61.75,61.9,61.69,61.86,41811.0,52.5535,52.6812,52.5025,52.6471,41811.0
2020-07-13 11:00:00,61.85,61.95,61.77,61.93,60112.0,52.6386,52.7237,52.5705,52.7067,60112.0
2020-07-13 11:05:00,61.94,62.0,61.82,61.87,66446.0,52.7152,52.7663,52.6131,52.6557,66446.0
2020-07-13 11:10:00,61.88,61.92,61.76,61.8,51260.0,52.6642,52.6982,52.562,52.5961,51260.0
2020-07-13 11:15:00,61.81,61.88,61.78,61.83,39807.0,52.6046,52.6642,52.5791,52.6216,39807.0
2020-07-13 11:20:00,61.82,61.84,61.68,61.74,80485.0,52.6131,52.6301,52.494,52.545,80485.0
2020-07-13 11:25:00,61.75,61.82,61.73,61.78,50042.0,52.5535,52.6131,52.5365,52.5791,50042.0
2020-07-13 11:30:00,61.79,61.82,61.52,61.56,49560.0,52.5876,52.6131,52.3578,52.3918,49560.0
2020-07-13 11:35:00,61.55,61.58,61.4,61.48,110948.0,52.3833,52.4088,52.2557,52.3237,110948.0
2020-07-13 11:40:00,61.48,61.62,61.42,61.6,59694.0,52.3237,52.4429,52.2727,52.4259,59694.0
2020-07-13 11:45:00,61.59,61.64,61.52,61.63,49743.0,52.4174,52.4599,52.3578,52.4514,49743.0
2020-07-13 11:50:00,61.64,61.73,61.64,61.67,34943.0,52.4599,52.5365,52.4599,52.4854,34943.0
2020-07-13 11:55:00,61.66,61.76,61.65,61.75,37985.0,52.4769,52.562,52.4684,52.5535,37985.0
2020-07-13 12:00:00,61.74,61.82,61.72,61.8,39149.0,52.545,52.6131,52.528,52.5961,39149.0
2020-07-13 12:05:00,61.8,61.88,61.79,61.88,36529.0,52.5961,52.6642,52.5876,52.6642,36529.0
2020-07-13 12:10:00,61.89,61.92,61.84,61.87,37186.0,52.6727,52.6982,52.6301,52.6557,37186.0
2020-07-13 12:15:00,61.86,61.88,61.72,61.73,57561.0,52.6471,52.6642,52.528,52.5365,57561.0
2020-07-13 12:20:00,61.73,61.76,61.59,61.6,60787.0,52.5365,52.562,52.4174,52.4259,60787.0
2020-07-13 12:25:00,61.6,61.61,61.55,61.57,34920.0,52.4259,52.4344,52.3833,52.4003,34920.0
2020-07-13 12:30:00,61.57,61.66,61.54,61.64,48687.0,52.4003,52.4769,52.3748,52.4599,48687.0
2020-07-13 12:35:00,61.65,61.72,61.64,61.72,45550.0,52.4684,52.528,52.4599,52.528,45550.0
2020-07-13 12:40:00,61.72,61.72,61.59,61.64,41348.0,52.528,52.528,52.4174,52.4599,41348.0
2020-07-13 12:45:00,61.64,61.67,61.55,61.58,32337.0,52.4599,52.4854,52.3833,52.4088,32337.0
2020-07-13 12:50:00,61.58,61.64,61.56,61.57,30678.0,52.4088,52.4599,52.3918,52.4003,30678.0
2020-07-13 12:55:00,61.58,61.61,61.53,61.53,30906.0,52.4088,52.4344,52.3663,52.3663,30906.0
2020-07-13 13:00:00,61.55,61.56,61.51,61.53,38353.0,52.3833,52.3918,52.3493,52.3663,38353.0
2020-07-13 13:05:00,61.54,61.57,61.47,61.49,31809.0,52.3748,52.4003,52.3152,52.3322,31809.0
2020-07-13 13:10:00,61.49,61.52,61.41,61.49,27858.0,52.3322,52.3578,52.2642,52.3322,27858.0
2020-07-13 13:15:00,61.5,61.65,61.49,61.65,33327.0,52.3408,52.4684,52.3322,52.4684,33327.0
2020-07-13 13:20:00,61.66,61.68,61.57,61.62,40416.0,52.4769,52.494,52.4003,52.4429,40416.0
2020-07-13 13:25:00,61.62,61.69,61.6,61.69,45636.0,52.4429,52.5025,52.4259,52.5025,45636.0
2020-07-13 13:30:00,61.7,61.8,61.68,61.79,29918.0,52.511,52.5961,52.494,52.5876,29918.0
2020-07-13 13:35:00,61.79,61.88,61.74,61.78,50519.0,52.5876,52.6642,52.545,52.5791,50519.0
2020-07-13 13:40:00,61.79,61.79,61.64,61.64,35053.0,52.5876,52.5876,52.4599,52.4599,35053.0
2020-07-13 13:45:00,61.64,61.71,61.53,61.59,38632.0,52.4599,52.5195,52.3663,52.4174,38632.0
2020-07-13 13:50:00,61.59,61.66,61.57,61.65,29358.0,52.4174,52.4769,52.4003,52.4684,29358.0
2020-07-13 13:55:00,61.64,61.66,61.6,61.61,23253.0,52.4599,52.4769,52.4259,52.4344,23253.0
2020-07-13 14:00:00,61.61,61.61,61.38,61.4,45415.0,52.4344,52.4344,52.2386,52.2557,45415.0
2020-07-13 14:05:00,61.39,61.43,61.11,61.19,96762.0,52.2471,52.2812,52.0088,52.0769,96762.0
2020-07-13 14:10:00,61.17,61.27,61.15,61.24,46410.0,52.0599,52.145,52.0429,52.1195,46410.0
2020-07-13 14:15:00,61.26,61.35,61.24,61.33,41837.0,52.1365,52.2131,52.1195,52.1961,41837.0
2020-07-13 14:20:00,61.34,61.34,61.12,61.13,42712.0,52.2046,52.2046,52.0174,52.0259,42712.0
2020-07-13 14:25:00,61.13,61.18,61.03,61.12,55666.0,52.0259,52.0684,51.9408,52.0174,55666.0
2020-07-13 14:30:00,61.11,61.15,60.95,60.96,96480.0,52.0088,52.0429,51.8727,51.8812,96480.0
2020-07-13 14:35:00,60.97,60.99,60.77,60.94,95382.0,51.8897,51.9067,51.7195,51.8642,95382.0
2020-07-13 14:40:00,60.93,61.1,60.91,61.02,54266.0,51.8557,52.0003,51.8386,51.9322,54266.0
2020-07-13 14:45:00,61.03,61.19,61.01,61.15,83323.0,51.9408,52.0769,51.9237,52.0429,83323.0
2020-07-13 14:50:00,61.15,61.24,61.08,61.24,61127.0,52.0429,52.1195,51.9833,52.1195,61127.0
2020-07-13 14:55:00,61.24,61.26,61.16,61.18,35867.0,52.1195,52.1365,52.0514,52.0684,35867.0
2020-07-13 15:00:00,61.18,61.18,60.93,60.97,76555.0,52.0684,52.0684,51.8557,51.8897,76555.0
2020-07-13 15:05:00,60.97,61.0,60.72,60.79,76251.0,51.8897,51.9152,51.6769,51.7365,76251.0
2020-07-13 15:10:00,60.78,60.92,60.75,60.75,66225.0,51.728,51.8471,51.7025,51.7025,66225.0
2020-07-13 15:15:00,60.75,60.79,60.42,60.46,131479.0,51.7025,51.7365,51.4216,51.4556,131479.0
2020-07-13 15:20:00,60.45,60.54,60.27,60.27,122198.0,51.4471,51.5237,51.2939,51.2939,122198.0
2020-07-13 15:25:00,60.26,60.32,60.1,60.19,231659.0,51.2854,51.3365,51.1493,51.2259,231659.0
2020-07-13 15:30:00,60.19,60.29,59.52,59.53,240653.0,51.2259,51.311,50.6556,50.6642,240653.0
2020-07-13 15:35:00,59.53,59.8,59.52,59.62,176503.0,50.6642,50.8939,50.6556,50.7407,176503.0
2020-07-13 15:40:00,59.62,59.92,59.56,59.81,161815.0,50.7407,50.9961,50.6897,50.9025,161815.0
2020-07-13 15:45:00,59.8,59.8,59.46,59.48,215608.0,50.8939,50.8939,50.6046,50.6216,215608.0
2020-07-13 15:50:00,59.49,59.67,59.47,59.6,240044.0,50.6301,50.7833,50.6131,50.7237,240044.0
2020-07-13 15:55:00,59.61,59.72,59.49,59.52,640198.0,50.7322,50.8259,50.6301,50.6556,640198.0
2020-07-14 09:30:00,59.37,60.04,59.05,59.95,332945.0,50.528,51.0982,50.2556,51.0216,332945.0
2020-07-14 09:35:00,59.97,60.42,59.91,60.3,119552.0,51.0386,51.4216,50.9876,51.3195,119552.0
2020-07-14 09:40:00,60.29,60.62,60.19,60.36,101627.0,51.311,51.5918,51.2259,51.3705,101627.0
2020-07-14 09:45:00,60.37,60.58,59.98,60.04,137130.0,51.3791,51.5578,51.0471,51.0982,137130.0
2020-07-14 09:50:00,60.05,60.15,59.46,59.52,129425.0,51.1067,51.1918,50.6046,50.6556,129425.0
2020-07-14 09:55:00,59.51,60.08,59.38,59.93,84195.0,50.6471,51.1322,50.5365,51.0046,84195.0
2020-07-14 10:00:00,59.95,60.15,59.8,59.81,82420.0,51.0216,51.1918,50.8939,50.9025,82420.0
2020-07-14 10:05:00,59.84,60.19,59.78,60.04,105781.0,50.928,51.2259,50.8769,51.0982,105781.0
2020-07-14 10:10:00,60.05,60.24,59.74,59.76,82438.0,51.1067,51.2684,50.8429,50.8599,82438.0
2020-07-14 10:15:00,59.76,60.23,59.69,60.23,61295.0,50.8599,51.2599,50.8003,51.2599,61295.0
2020-07-14 10:20:00,60.22,60.63,60.19,60.51,67460.0,51.2514,51.6003,51.2259,51.4982,67460.0
2020-07-14 10:25:00,60.52,60.59,60.23,60.4,78419.0,51.5067,51.5663,51.2599,51.4046,78419.0
2020-07-14 10:30:00,60.41,60.68,60.35,60.64,86796.0,51.4131,51.6429,51.362,51.6088,86796.0
2020-07-14 10:35:00,60.64,60.88,60.6,60.68,85478.0,51.6088,51.8131,51.5748,51.6429,85478.0
2020-07-14 10:40:00,60.68,60.85,60.61,60.68,130461.0,51.6429,51.7876,51.5833,51.6429,130461.0
2020-07-14 10:45:00,60.69,61.02,60.63,60.99,70762.0,51.6514,51.9322,51.6003,51.9067,70762.0
2020-07-14 10:50:00,61.0,61.13,60.87,61.08,87399.0,51.9152,52.0259,51.8046,51.9833,87399.0
2020-07-14 10:55:00,61.09,61.09,60.53,60.64,55845.0,51.9918,51.9918,51.5152,51.6088,55845.0
2020-07-14 11:00:00,60.64,60.79,60.51,60.61,50069.0,51.6088,51.7365,51.4982,51.5833,50069.0
2020-07-14 11:05:00,60.57,60.82,60.4,60.82,51240.0,51.5493,51.762,51.4046,51.762,51240.0
2020-07-14 11:10:00,60.82,60.9,60.69,60.82,47817.0,51.762,51.8301,51.6514,51.762,47817.0
2020-07-14 11:15:00,60.86,60.94,60.71,60.9,49050.0,51.7961,51.8642,51.6684,51.8301,49050.0
2020-07-14 11:20:00,60.9,60.98,60.76,60.84,51039.0,51.8301,51.8982,51.711,51.7791,51039.0
2020-07-14 11:25:00,60.85,60.91,60.76,60.83,49266.0,51.7876,51.8386,51.711,51.7705,49266.0
2020-07-14 11:30:00,60.83,60.99,60.7,60.95,60803.0,51.7705,51.9067,51.6599,51.8727,60803.0
2020-07-14 11:35:00,60.95,61.01,60.86,60.87,38690.0,51.8727,51.9237,51.7961,51.8046,38690.0
2020-07-14 11:40:00,60.86,61.04,60.85,61.02,26867.0,51.7961,51.9493,51.7876,51.9322,26867.0
2020-07-14 11:45:00,61.03,61.11,60.85,60.87,29068.0,51.9408,52.0088,51.7876,51.8046,29068.0
2020-07-14 11:50:00,60.86,60.9,60.7,60.71,28798.0,51.7961,51.8301,51.6599,51.6684,28798.0
2020-07-14 11:55:00,60.72,60.83,60.65,60.7,42323.0,51.6769,51.7705,51.6174,51.6599,42323.0
2020-07-14 12:00:00,60.69,60.84,60.63,60.82,26351.0,51.6514,51.7791,51.6003,51.762,26351.0
2020-07-14 12:05:00,60.82,60.84,60.72,60.76,29442.0,51.762,51.7791,51.6769,51.711,29442.0
2020-07-14 12:10:00,60.76,60.84,60.69,60.73,32847.0,51.711,51.7791,51.6514,51.6854,32847.0
2020-07-14 12:15:00,60.73,60.93,60.71,60.89,37970.0,51.6854,51.8557,51.6684,51.8216,37970.0
2020-07-14 12:20:00,60.89,60.96,60.86,60.92,17301.0,51.8216,51.8812,51.7961,51.8471,17301.0
2020-07-14 12:25:00,60.91,60.94,60.79,60.81,34986.0,51.8386,51.8642,51.7365,51.7535,34986.0
2020-07-14 12:30:00,60.84,60.9,60.8,60.87,37566.0,51.7791,51.8301,51.745,51.8046,37566.0
2020-07-14 12:35:00,60.89,61.01,60.89,60.93,32374.0,51.8216,51.9237,51.8216,51.8557,32374.0
2020-07-14 12:40:00,60.92,60.97,60.85,60.88,28298.0,51.8471,51.8897,51.7876,51.8131,28298.0
2020-07-14 12:45:00,60.89,61.01,60.89,60.94,16715.0,51.8216,51.9237,51.8216,51.8642,16715.0
2020-07-14 12:50:00,60.95,61.02,60.82,60.96,30412.0,51.8727,51.9322,51.762,51.8812,30412.0
2020-07-14 12:55:00,60.96,60.99,60.8,60.82,31840.0,51.8812,51.9067,51.745,51.762,31840.0
2020-07-14 13:00:00,60.82,60.84,60.63,60.68,50629.0,51.762,51.7791,51.6003,51.6429,50629.0
2020-07-14 13:05:00,60.69,60.79,60.68,60.77,51613.0,51.6514,51.7365,51.6429,51.7195,51613.0
2020-07-14 13:10:00,60.77,60.9,60.76,60.9,31910.0,51.7195,51.8301,51.711,51.8301,31910.0
2020-07-14 13:15:00,60.91,60.97,60.88,60.89,28551.0,51.8386,51.8897,51.8131,51.8216,28551.0
2020-07-14 13:20:00,60.88,61.02,60.88,61.0,20593.0,51.8131,51.9322,51.8131,51.9152,20593.0
2020-07-14 13:25:00,61.0,61.05,60.97,60.98,23178.0,51.9152,51.9578,51.8897,51.8982,23178.0
2020-07-14 13:30:00,60.97,61.09,60.95,61.09,26014.0,51.8897,51.9918,51.8727,51.9918,26014.0
2020-07-14 13:35:00,61.11,61.17,61.09,61.13,36641.0,52.0088,52.0599,51.9918,52.0259,36641.0
2020-07-14 13:40:00,61.13,61.14,61.04,61.1,29145.0,52.0259,52.0344,51.9493,52.0003,29145.0
2020-07-14 13:45:00,61.1,61.16,61.06,61.12,31333.0,52.0003,52.0514,51.9663,52.0174,31333.0
2020-07-14 13:50:00,61.13,61.15,61.07,61.14,32743.0,52.0259,52.0429,51.9748,52.0344,32743.0
2020-07-14 13:55:00,61.13,61.17,60.89,61.02,62603.0,52.0259,52.0599,51.8216,51.9322,62603.0
2020-07-14 14:00:00,61.04,61.18,60.94,61.12,60574.0,51.9493,52.0684,51.8642,52.0174,60574.0
2020-07-14 14:05:00,61.12,61.15,60.99,61.05,33690.0,52.0174,52.0429,51.9067,51.9578,33690.0
2020-07-14 14:10:00,61.06,61.23,61.06,61.22,28091.0,51.9663,52.111,51.9663,52.1025,28091.0
2020-07-14 14:15:00,61.23,61.4,61.19,61.39,70587.0,52.111,52.2557,52.0769,52.2471,70587.0
2020-07-14 14:20:00,61.4,61.54,61.4,61.47,70415.0,52.2557,52.3748,52.2557,52.3152,70415.0
2020-07-14 14:25:00,61.48,61.5,61.3,61.4,35936.0,52.3237,52.3408,52.1705,52.2557,35936.0
2020-07-14 14:30:00,61.4,61.44,61.28,61.28,31504.0,52.2557,52.2897,52.1535,52.1535,31504.0
2020-07-14 14:35:00,61.29,61.33,61.13,61.13,49363.0,52.162,52.1961,52.0259,52.0259,49363.0
2020-07-14 14:40:00,61.13,61.26,61.08,61.25,44708.0,52.0259,52.1365,51.9833,52.128,44708.0
2020-07-14 14:45:00,61.25,61.29,61.1,61.11,49346.0,52.128,52.162,52.0003,52.0088,49346.0
2020-07-14 14:50:00,61.11,61.27,61.11,61.24,31243.0,52.0088,52.145,52.0088,52.1195,31243.0
2020-07-14 14:55:00,61.25,61.42,61.21,61.38,42031.0,52.128,52.2727,52.0939,52.2386,42031.0
2020-07-14 15:00:00,61.39,61.41,61.21,61.22,77564.0,52.2471,52.2642,52.0939,52.1025,77564.0
2020-07-14 15:05:00,61.22,61.33,61.17,61.27,51277.0,52.1025,52.1961,52.0599,52.145,51277.0
2020-07-14 15:10:00,61.29,61.32,61.18,61.19,49037.0,52.162,52.1876,52.0684,52.0769,49037.0
2020-07-14 15:15:00,61.18,61.22,61.13,61.21,45877.0,52.0684,52.1025,52.0259,52.0939,45877.0
2020-07-14 15:20:00,61.21,61.43,61.21,61.42,60420.0,52.0939,52.2812,52.0939,52.2727,60420.0
2020-07-14 15:25:00,61.44,61.46,61.34,61.39,59663.0,52.2897,52.3067,52.2046,52.2471,59663.0
2020-07-14 15:30:00,61.4,61.53,61.35,61.53,62718.0,52.2557,52.3663,52.2131,52.3663,62718.0
2020-07-14 15:35:00,61.53,61.53,61.44,61.49,71242.0,52.3663,52.3663,52.2897,52.3322,71242.0
2020-07-14 15:40:00,61.5,61.58,61.5,61.55,75310.0,52.3408,52.4088,52.3408,52.3833,75310.0
2020-07-14 15:45:00,61.54,61.65,61.53,61.64,166848.0,52.3748,52.4684,52.3663,52.4599,166848.0
2020-07-14 15:50:00,61.64,61.76,61.64,61.71,161889.0,52.4599,52.562,52.4599,52.5195,161889.0
2020-07-14 15:55:00,61.71,61.8,61.65,61.76,411923.0,52.5195,52.5961,52.4684,52.562,411923.0
2020-07-15 09:30:00,61.65,61.7,60.65,60.65,266172.0,52.4684,52.511,51.6174,51.6174,266172.0
2020-07-15 09:35:00,60.64,60.85,60.41,60.83,93790.0,51.6088,51.7876,51.4131,51.7705,93790.0
2020-07-15 09:40:00,60.83,60.98,60.78,60.84,77279.0,51.7705,51.8982,51.728,51.7791,77279.0
2020-07-15 09:45:00,60.8,60.82,60.5,60.79,96213.0,51.745,51.762,51.4897,51.7365,96213.0
2020-07-15 09:50:00,60.8,60.8,60.61,60.66,85173.0,51.745,51.745,51.5833,51.6259,85173.0
2020-07-15 09:55:00,60.66,60.91,60.66,60.84,58319.0,51.6259,51.8386,51.6259,51.7791,58319.0
2020-07-15 10:00:00,60.87,61.16,60.85,61.14,87037.0,51.8046,52.0514,51.7876,52.0344,87037.0
2020-07-15 10:05:00,61.18,61.34,61.1,61.2,62623.0,52.0684,52.2046,52.0003,52.0854,62623.0
2020-07-15 10:10:00,61.2,61.33,61.06,61.08,84883.0,52.0854,52.1961,51.9663,51.9833,84883.0
2020-07-15 10:15:00,61.08,61.41,61.05,61.41,49526.0,51.9833,52.2642,51.9578,52.2642,49526.0
2020-07-15 10:20:00,61.43,61.44,61.25,61.33,37230.0,52.2812,52.2897,52.128,52.1961,37230.0
2020-07-15 10:25:00,61.33,61.48,61.32,61.44,49781.0,52.1961,52.3237,52.1876,52.2897,49781.0
2020-07-15 10:30:00,61.46,61.59,61.42,61.57,49300.0,52.3067,52.4174,52.2727,52.4003,49300.0
2020-07-15 10:35:00,61.55,61.7,61.55,61.64,44167.0,52.3833,52.511,52.3833,52.4599,44167.0
2020-07-15 10:40:00,61.64,61.73,61.52,61.61,82271.0,52.4599,52.5365,52.3578,52.4344,82271.0
2020-07-15 10:45:00,61.61,61.72,61.48,61.48,75688.0,52.4344,52.528,52.3237,52.3237,75688.0
2020-07-15 10:50:00,61.49,61.68,61.44,61.56,60994.0,52.3322,52.494,52.2897,52.3918,60994.0
2020-07-15 10:55:00,61.54,61.67,61.51,61.52,51229.0,52.3748,52.4854,52.3493,52.3578,51229.0
2020-07-15 11:00:00,61.53,61.71,61.5,61.54,64499.0,52.3663,52.5195,52.3408,52.3748,64499.0
2020-07-15 11:05:00,61.55,61.65,61.51,61.59,63649.0,52.3833,52.4684,52.3493,52.4174,63649.0
2020-07-15 11:10:00,61.6,61.78,61.6,61.78,80817.0,52.4259,52.5791,52.4259,52.5791,80817.0
2020-07-15 11:15:00,61.78,61.8,61.62,61.75,48381.0,52.5791,52.5961,52.4429,52.5535,48381.0
2020-07-15 11:20:00,61.75,61.82,61.71,61.82,79215.0,52.5535,52.6131,52.5195,52.6131,79215.0
2020-07-15 11:25:00,61.82,61.91,61.78,61.82,52666.0,52.6131,52.6897,52.5791,52.6131,52666.0
2020-07-15 11:30:00,61.82,61.84,61.73,61.83,55999.0,52.6131,52.6301,52.5365,52.6216,55999.0
2020-07-15 11:35:00,61.84,61.9,61.72,61.73,28576.0,52.6301,52.6812,52.528,52.5365,28576.0
2020-07-15 11:40:00,61.72,61.8,61.67,61.73,39591.0,52.528,52.5961,52.4854,52.5365,39591.0
2020-07-15 11:45:00,61.73,61.75,61.67,61.71,21265.0,52.5365,52.5535,52.4854,52.5195,21265.0
2020-07-15 11:50:00,61.71,61.88,61.71,61.86,30027.0,52.5195,52.6642,52.5195,52.6471,30027.0
2020-07-15 11:55:00,61.87,61.88,61.68,61.68,34514.0,52.6557,52.6642,52.494,52.494,34514.0
2020-07-15 12:00:00,61.68,61.78,61.64,61.72,40368.0,52.494,52.5791,52.4599,52.528,40368.0
2020-07-15 12:05:00,61.72,62.02,61.72,61.97,56437.0,52.528,52.7833,52.528,52.7408,56437.0
2020-07-15 12:10:00,61.97,62.15,61.9,62.13,62575.0,52.7408,52.894,52.6812,52.8769,62575.0
2020-07-15 12:15:00,62.14,62.14,62.0,62.05,53627.0,52.8854,52.8854,52.7663,52.8088,53627.0
2020-07-15 12:20:00,62.04,62.09,61.95,61.96,30392.0,52.8003,52.8429,52.7237,52.7323,30392.0
2020-07-15 12:25:00,61.97,62.08,61.97,62.02,22456.0,52.7408,52.8344,52.7408,52.7833,22456.0
2020-07-15 12:30:00,62.04,62.04,61.88,61.94,26971.0,52.8003,52.8003,52.6642,52.7152,26971.0
2020-07-15 12:35:00,61.95,62.03,61.92,61.93,19208.0,52.7237,52.7918,52.6982,52.7067,19208.0
2020-07-15 12:40:00,61.95,61.96,61.87,61.9,22254.0,52.7237,52.7323,52.6557,52.6812,22254.0
2020-07-15 12:45:00,61.91,61.95,61.87,61.88,36299.0,52.6897,52.7237,52.6557,52.6642,36299.0
2020-07-15 12:50:00,61.87,61.94,61.87,61.91,22343.0,52.6557,52.7152,52.6557,52.6897,22343.0
2020-07-15 12:55:00,61.9,62.05,61.9,62.01,29320.0,52.6812,52.8088,52.6812,52.7748,29320.0
2020-07-15 13:00:00,62.02,62.03,61.74,61.78,65153.0,52.7833,52.7918,52.545,52.5791,65153.0
2020-07-15 13:05:00,61.79,61.85,61.66,61.83,26709.0,52.5876,52.6386,52.4769,52.6216,26709.0
2020-07-15 13:10:00,61.84,61.86,61.73,61.74,20572.0,52.6301,52.6471,52.5365,52.545,20572.0
2020-07-15 13:15:00,61.74,61.77,61.68,61.68,14159.0,52.545,52.5705,52.494,52.494,14159.0
2020-07-15 13:20:00,61.68,61.72,61.64,61.65,17618.0,52.494,52.528,52.4599,52.4684,17618.0
2020-07-15 13:25:00,61.66,61.79,61.65,61.79,28853.0,52.4769,52.5876,52.4684,52.5876,28853.0
2020-07-15 13:30:00,61.8,61.89,61.76,61.89,27684.0,52.5961,52.6727,52.562,52.6727,27684.0
2020-07-15 13:35:00,61.89,62.05,61.88,62.02,51505.0,52.6727,52.8088,52.6642,52.7833,51505.0
2020-07-15 13:40:00,62.01,62.06,61.95,61.95,23248.0,52.7748,52.8174,52.7237,52.7237,23248.0
2020-07-15 13:45:00,61.95,62.0,61.89,61.9,17979.0,52.7237,52.7663,52.6727,52.6812,17979.0
2020-07-15 13:50:00,61.91,61.92,61.83,61.85,19571.0,52.6897,52.6982,52.6216,52.6386,19571.0
2020-07-15 13:55:00,61.86,61.86,61.77,61.77,23061.0,52.6471,52.6471,52.5705,52.5705,23061.0
2020-07-15 14:00:00,61.76,61.95,61.73,61.91,54394.0,52.562,52.7237,52.5365,52.6897,54394.0
2020-07-15 14:05:00,61.91,61.95,61.85,61.9,35198.0,52.6897,52.7237,52.6386,52.6812,35198.0
2020-07-15 14:10:00,61.91,61.93,61.81,61.85,22428.0,52.6897,52.7067,52.6046,52.6386,22428.0
2020-07-15 14:15:00,61.85,61.9,61.83,61.85,51501.0,52.6386,52.6812,52.6216,52.6386,51501.0
2020-07-15 14:20:00,61.85,61.9,61.8,61.84,52997.0,52.6386,52.6812,52.5961,52.6301,52997.0
2020-07-15 14:25:00,61.84,61.93,61.84,61.86,40165.0,52.6301,52.7067,52.6301,52.6471,40165.0
2020-07-15 14:30:00,61.87,61.92,61.86,61.92,39921.0,52.6557,52.6982,52.6471,52.6982,39921.0
2020-07-15 14:35:00,61.92,61.96,61.89,61.9,37047.0,52.6982,52.7323,52.6727,52.6812,37047.0
2020-07-15 14:40:00,61.9,61.96,61.79,61.83,43124.0,52.6812,52.7323,52.5876,52.6216,43124.0
2020-07-15 14:45:00,61.84,61.86,61.73,61.74,34866.0,52.6301,52.6471,52.5365,52.545,34866.0
2020-07-15 14:50:00,61.73,61.74,61.63,61.67,76780.0,52.5365,52.545,52.4514,52.4854,76780.0
2020-07-15 14:55:00,61.67,61.85,61.66,61.84,49623.0,52.4854,52.6386,52.4769,52.6301,49623.0
2020-07-15 15:00:00,61.83,61.86,61.78,61.83,63989.0,52.6216,52.6471,52.5791,52.6216,63989.0
2020-07-15 15:05:00,61.84,61.84,61.73,61.76,44353.0,52.6301,52.6301,52.5365,52.562,44353.0
2020-07-15 15:10:00,61.76,61.78,61.69,61.72,50941.0,52.562,52.5791,52.5025,52.528,50941.0
2020-07-15 15:15:00,61.71,61.74,61.63,61.72,71134.0,52.5195,52.545,52.4514,52.528,71134.0
2020-07-15 15:20:00,61.71,61.8,61.67,61.8,49106.0,52.5195,52.5961,52.4854,52.5961,49106.0
2020-07-15 15:25:00,61.81,61.92,61.79,61.92,48833.0,52.6046,52.6982,52.5876,52.6982,48833.0
2020-07-15 15:30:00,61.91,61.97,61.89,61.97,51091.0,52.6897,52.7408,52.6727,52.7408,51091.0
2020-07-15 15:35:00,61.97,62.03,61.96,62.02,70317.0,52.7408,52.7918,52.7323,52.7833,70317.0
2020-07-15 15:40:00,62.01,62.11,61.97,62.08,106398.0,52.7748,52.8599,52.7408,52.8344,106398.0
2020-07-15 15:45:00,62.08,62.18,62.05,62.15,154047.0,52.8344,52.9195,52.8088,52.894,154047.0
2020-07-15 15:50:00,62.14,62.18,62.06,62.06,168153.0,52.8854,52.9195,52.8174,52.8174,168153.0
2020-07-15 15:55:00,62.06,62.17,62.06,62.13,207161.0,52.8174,52.911,52.8174,52.8769,207161.0
2020-07-16 09:30:00,61.81,62.54,61.8,62.02,233760.0,52.6046,53.2259,52.5961,52.7833,233760.0
2020-07-16 09:35:00,62.02,62.33,62.0,62.08,70542.0,52.7833,53.0471,52.7663,52.8344,70542.0
2020-07-16 09:40:00,62.08,62.09,61.79,62.09,91163.0,52.8344,52.8429,52.5876,52.8429,91163.0
2020-07-16 09:45:00,62.06,62.16,62.03,62.15,48524.0,52.8174,52.9025,52.7918,52.894,48524.0
2020-07-16 09:50:00,62.15,62.45,62.1,62.32,69934.0,52.894,53.1493,52.8514,53.0386,69934.0
2020-07-16 09:55:00,62.31,62.33,62.15,62.18,60930.0,53.0301,53.0471,52.894,52.9195,60930.0
2020-07-16 10:00:00,62.19,62.53,62.17,62.45,85397.0,52.928,53.2174,52.911,53.1493,85397.0
2020-07-16 10:05:00,62.44,62.58,62.42,62.51,71244.0,53.1408,53.2599,53.1237,53.2003,71244.0
2020-07-16 10:10:00,62.5,62.51,62.13,62.21,105959.0,53.1918,53.2003,52.8769,52.945,105959.0
2020-07-16 10:15:00,62.23,62.39,62.16,62.39,70123.0,52.962,53.0982,52.9025,53.0982,70123.0
2020-07-16 10:20:00,62.38,62.55,62.37,62.49,63871.0,53.0897,53.2344,53.0812,53.1833,63871.0
2020-07-16 10:25:00,62.48,62.61,62.42,62.6,70900.0,53.1748,53.2854,53.1237,53.2769,70900.0
2020-07-16 10:30:00,62.6,62.61,62.44,62.52,38942.0,53.2769,53.2854,53.1408,53.2089,38942.0
2020-07-16 10:35:00,62.53,62.53,62.38,62.45,46043.0,53.2174,53.2174,53.0897,53.1493,46043.0
2020-07-16 10:40:00,62.45,62.5,62.4,62.47,23586.0,53.1493,53.1918,53.1067,53.1663,23586.0
2020-07-16 10:45:00,62.47,62.47,62.23,62.32,46312.0,53.1663,53.1663,52.962,53.0386,46312.0
2020-07-16 10:50:00,62.3,62.32,62.18,62.27,36827.0,53.0216,53.0386,52.9195,52.9961,36827.0
2020-07-16 10:55:00,62.26,62.27,61.9,61.93,60483.0,52.9876,52.9961,52.6812,52.7067,60483.0
2020-07-16 11:00:00,61.92,61.96,61.62,61.65,102221.0,52.6982,52.7323,52.4429,52.4684,102221.0
2020-07-16 11:05:00,61.65,61.67,61.54,61.62,93415.0,52.4684,52.4854,52.3748,52.4429,93415.0
2020-07-16 11:10:00,61.61,61.7,61.5,61.63,46917.0,52.4344,52.511,52.3408,52.4514,46917.0
2020-07-16 11:15:00,61.63,61.73,61.51,61.53,49246.0,52.4514,52.5365,52.3493,52.3663,49246.0
2020-07-16 11:20:00,61.51,61.57,61.42,61.5,63026.0,52.3493,52.4003,52.2727,52.3408,63026.0
2020-07-16 11:25:00,61.5,61.61,61.34,61.4,53984.0,52.3408,52.4344,52.2046,52.2557,53984.0
2020-07-16 11:30:00,61.39,61.48,61.29,61.48,61389.0,52.2471,52.3237,52.162,52.3237,61389.0
2020-07-16 11:35:00,61.47,61.55,61.46,61.54,38790.0,52.3152,52.3833,52.3067,52.3748,38790.0
2020-07-16 11:40:00,61.55,61.6,61.51,61.54,52207.0,52.3833,52.4259,52.3493,52.3748,52207.0
2020-07-16 11:45:00,61.56,61.7,61.55,61.65,57786.0,52.3918,52.511,52.3833,52.4684,57786.0
2020-07-16 11:50:00,61.66,61.69,61.61,61.64,30473.0,52.4769,52.5025,52.4344,52.4599,30473.0
2020-07-16 11:55:00,61.63,61.64,61.51,61.59,29583.0,52.4514,52.4599,52.3493,52.4174,29583.0
2020-07-16 12:00:00,61.58,61.65,61.56,61.59,21688.0,52.4088,52.4684,52.3918,52.4174,21688.0
2020-07-16 12:05:00,61.6,61.65,61.56,61.61,49177.0,52.4259,52.4684,52.3918,52.4344,49177.0
2020-07-16 12:10:00,61.61,61.66,61.53,61.53,48024.0,52.4344,52.4769,52.3663,52.3663,48024.0
2020-07-16 12:15:00,61.54,61.58,61.45,61.48,24623.0,52.3748,52.4088,52.2982,52.3237,24623.0
2020-07-16 12:20:00,61.48,61.48,61.32,61.35,26592.0,52.3237,52.3237,52.1876,52.2131,26592.0
2020-07-16 12:25:00,61.36,61.4,61.33,61.37,20838.0,52.2216,52.2557,52.1961,52.2301,20838.0
2020-07-16 12:30:00,61.37,61.48,61.36,61.48,25075.0,52.2301,52.3237,52.2216,52.3237,25075.0
2020-07-16 12:35:00,61.48,61.55,61.46,61.53,17502.0,52.3237,52.3833,52.3067,52.3663,17502.0
2020-07-16 12:40:00,61.53,61.64,61.5,61.58,38375.0,52.3663,52.4599,52.3408,52.4088,38375.0
2020-07-16 12:45:00,61.59,61.68,61.57,61.63,39572.0,52.4174,52.494,52.4003,52.4514,39572.0
2020-07-16 12:50:00,61.63,61.64,61.55,61.64,40924.0,52.4514,52.4599,52.3833,52.4599,40924.0
2020-07-16 12:55:00,61.64,61.64,61.56,61.58,15997.0,52.4599,52.4599,52.3918,52.4088,15997.0
2020-07-16 13:00:00,61.57,61.6,61.44,61.46,44598.0,52.4003,52.4259,52.2897,52.3067,44598.0
2020-07-16 13:05:00,61.45,61.47,61.33,61.36,44362.0,52.2982,52.3152,52.1961,52.2216,44362.0
2020-07-16 13:10:00,61.35,61.46,61.26,61.46,37741.0,52.2131,52.3067,52.1365,52.3067,37741.0
2020-07-16 13:15:00,61.46,61.48,61.36,61.43,37299.0,52.3067,52.3237,52.2216,52.2812,37299.0
2020-07-16 13:20:00,61.44,61.46,61.36,61.45,20051.0,52.2897,52.3067,52.2216,52.2982,20051.0
2020-07-16 13:25:00,61.44,61.48,61.4,61.48,40064.0,52.2897,52.3237,52.2557,52.3237,40064.0
2020-07-16 13:30:00,61.48,61.49,61.28,61.28,28458.0,52.3237,52.3322,52.1535,52.1535,28458.0
2020-07-16 13:35:00,61.27,61.33,61.25,61.27,30344.0,52.145,52.1961,52.128,52.145,30344.0
2020-07-16 13:40:00,61.28,61.34,61.2,61.21,45374.0,52.1535,52.2046,52.0854,52.0939,45374.0
2020-07-16 13:45:00,61.22,61.42,61.2,61.41,34537.0,52.1025,52.2727,52.0854,52.2642,34537.0
2020-07-16 13:50:00,61.4,61.44,61.36,61.44,26838.0,52.2557,52.2897,52.2216,52.2897,26838.0
2020-07-16 13:55:00,61.44,61.44,61.34,61.38,37695.0,52.2897,52.2897,52.2046,52.2386,37695.0
2020-07-16 14:00:00,61.38,61.4,61.29,61.3,49116.0,52.2386,52.2557,52.162,52.1705,49116.0
2020-07-16 14:05:00,61.3,61.39,61.3,61.35,30366.0,52.1705,52.2471,52.1705,52.2131,30366.0
2020-07-16 14:10:00,61.37,61.44,61.35,61.4,31590.0,52.2301,52.2897,52.2131,52.2557,31590.0
2020-07-16 14:15:00,61.4,61.45,61.38,61.42,35763.0,52.2557,52.2982,52.2386,52.2727,35763.0
2020-07-16 14:20:00,61.42,61.43,61.35,61.39,51704.0,52.2727,52.2812,52.2131,52.2471,51704.0
2020-07-16 14:25:00,61.4,61.41,61.31,61.4,50777.0,52.2557,52.2642,52.1791,52.2557,50777.0
2020-07-16 14:30:00,61.4,61.5,61.38,61.48,63388.0,52.2557,52.3408,52.2386,52.3237,63388.0
2020-07-16 14:35:00,61.47,61.54,61.45,61.48,49992.0,52.3152,52.3748,52.2982,52.3237,49992.0
2020-07-16 14:40:00,61.49,61.57,61.48,61.56,24603.0,52.3322,52.4003,52.3237,52.3918,24603.0
2020-07-16 14:45:00,61.57,61.61,61.44,61.45,35012.0,52.4003,52.4344,52.2897,52.2982,35012.0
2020-07-16 14:50:00,61.46,61.56,61.45,61.49,27393.0,52.3067,52.3918,52.2982,52.3322,27393.0
2020-07-16 14:55:00,61.49,61.51,61.42,61.43,23327.0,52.3322,52.3493,52.2727,52.2812,23327.0
2020-07-16 15:00:00,61.43,61.46,61.38,61.46,50170.0,52.2812,52.3067,52.2386,52.3067,50170.0
2020-07-16 15:05:00,61.45,61.54,61.44,61.48,35495.0,52.2982,52.3748,52.2897,52.3237,35495.0
2020-07-16 15:10:00,61.48,61.53,61.46,61.52,43636.0,52.3237,52.3663,52.3067,52.3578,43636.0
2020-07-16 15:15:00,61.52,61.62,61.51,61.61,76263.0,52.3578,52.4429,52.3493,52.4344,76263.0
2020-07-16 15:20:00,61.6,61.62,61.5,61.51,60736.0,52.4259,52.4429,52.3408,52.3493,60736.0
2020-07-16 15:25:00,61.51,61.66,61.49,61.65,46021.0,52.3493,52.4769,52.3322,52.4684,46021.0
2020-07-16 15:30:00,61.65,61.65,61.57,61.62,87054.0,52.4684,52.4684,52.4003,52.4429,87054.0
2020-07-16 15:35:00,61.62,61.69,61.58,61.67,75806.0,52.4429,52.5025,52.4088,52.4854,75806.0
2020-07-16 15:40:00,61.66,61.66,61.58,61.63,97390.0,52.4769,52.4769,52.4088,52.4514,97390.0
2020-07-16 15:45:00,61.63,61.68,61.6,61.66,147913.0,52.4514,52.494,52.4259,52.4769,147913.0
2020-07-16 15:50:00,61.66,61.71,61.57,61.68,161977.0,52.4769,52.5195,52.4003,52.494,161977.0
2020-07-16 15:55:00,61.68,61.7,61.51,61.55,310862.0,52.494,52.511,52.3493,52.3833,310862.0
2020-07-17 09:30:00,62.08,62.4,62.02,62.35,290632.0,52.8344,53.1067,52.7833,53.0642,290632.0
2020-07-17 09:35:00,62.34,62.37,62.16,62.33,84609.0,53.0557,53.0812,52.9025,53.0471,84609.0
2020-07-17 09:40:00,62.32,62.32,61.96,61.99,74280.0,53.0386,53.0386,52.7323,52.7578,74280.0
2020-07-17 09:45:00,61.99,62.07,61.77,61.81,56000.0,52.7578,52.8259,52.5705,52.6046,56000.0
2020-07-17 09:50:00,61.8,62.11,61.8,62.0,56095.0,52.5961,52.8599,52.5961,52.7663,56095.0
2020-07-17 09:55:00,61.97,62.0,61.84,61.87,24484.0,52.7408,52.7663,52.6301,52.6557,24484.0
2020-07-17 10:00:00,61.88,62.09,61.87,62.03,56383.0,52.6642,52.8429,52.6557,52.7918,56383.0
2020-07-17 10:05:00,62.03,62.34,62.03,62.27,56527.0,52.7918,53.0557,52.7918,52.9961,56527.0
2020-07-17 10:10:00,62.27,62.29,62.11,62.16,42926.0,52.9961,53.0131,52.8599,52.9025,42926.0
2020-07-17 10:15:00,62.18,62.2,62.04,62.05,36054.0,52.9195,52.9365,52.8003,52.8088,36054.0
2020-07-17 10:20:00,62.04,62.21,62.0,62.15,30969.0,52.8003,52.945,52.7663,52.894,30969.0
2020-07-17 10:25:00,62.16,62.23,62.07,62.17,29685.0,52.9025,52.962,52.8259,52.911,29685.0
2020-07-17 10:30:00,62.18,62.35,62.15,62.32,36325.0,52.9195,53.0642,52.894,53.0386,36325.0
2020-07-17 10:35:00,62.33,62.5,62.3,62.49,86310.0,53.0471,53.1918,53.0216,53.1833,86310.0
2020-07-17 10:40:00,62.49,62.55,62.37,62.41,44275.0,53.1833,53.2344,53.0812,53.1152,44275.0
2020-07-17 10:45:00,62.41,62.55,62.38,62.47,37259.0,53.1152,53.2344,53.0897,53.1663,37259.0
2020-07-17 10:50:00,62.47,62.67,62.44,62.67,51991.0,53.1663,53.3365,53.1408,53.3365,51991.0
2020-07-17 10:55:00,62.67,62.79,62.67,62.75,101358.0,53.3365,53.4386,53.3365,53.4046,101358.0
2020-07-17 11:00:00,62.75,62.84,62.71,62.74,52391.0,53.4046,53.4812,53.3706,53.3961,52391.0
2020-07-17 11:05:00,62.73,62.78,62.64,62.74,28175.0,53.3876,53.4301,53.311,53.3961,28175.0
2020-07-17 11:10:00,62.74,62.88,62.68,62.68,54033.0,53.3961,53.5152,53.345,53.345,54033.0
2020-07-17 11:15:00,62.68,62.69,62.52,62.6,29831.0,53.345,53.3535,53.2089,53.2769,29831.0
2020-07-17 11:20:00,62.61,62.63,62.51,62.55,37829.0,53.2854,53.3025,53.2003,53.2344,37829.0
2020-07-17 11:25:00,62.55,62.69,62.53,62.67,44976.0,53.2344,53.3535,53.2174,53.3365,44976.0
2020-07-17 11:30:00,62.69,62.83,62.63,62.8,36567.0,53.3535,53.4727,53.3025,53.4471,36567.0
2020-07-17 11:35:00,62.81,62.9,62.79,62.82,51411.0,53.4557,53.5323,53.4386,53.4642,51411.0
2020-07-17 11:40:00,62.83,62.84,62.7,62.76,22234.0,53.4727,53.4812,53.362,53.4131,22234.0
2020-07-17 11:45:00,62.75,62.84,62.63,62.63,31810.0,53.4046,53.4812,53.3025,53.3025,31810.0
2020-07-17 11:50:00,62.62,62.93,62.6,62.88,59856.0,53.294,53.5578,53.2769,53.5152,59856.0
2020-07-17 11:55:00,62.88,63.02,62.82,63.0,68169.0,53.5152,53.6344,53.4642,53.6174,68169.0
2020-07-17 12:00:00,63.0,63.15,63.0,63.03,50341.0,53.6174,53.745,53.6174,53.6429,50341.0
2020-07-17 12:05:00,63.02,63.15,63.02,63.11,40344.0,53.6344,53.745,53.6344,53.711,40344.0
2020-07-17 12:10:00,63.12,63.14,63.01,63.13,45473.0,53.7195,53.7365,53.6259,53.728,45473.0
2020-07-17 12:15:00,63.14,63.16,63.06,63.11,73078.0,53.7365,53.7535,53.6684,53.711,73078.0
2020-07-17 12:20:00,63.11,63.15,62.98,62.99,49062.0,53.711,53.745,53.6003,53.6089,49062.0
2020-07-17 12:25:00,62.99,62.99,62.91,62.91,35939.0,53.6089,53.6089,53.5408,53.5408,35939.0
2020-07-17 12:30:00,62.91,62.99,62.86,62.87,34167.0,53.5408,53.6089,53.4982,53.5067,34167.0
2020-07-17 12:35:00,62.87,62.94,62.87,62.91,23534.0,53.5067,53.5663,53.5067,53.5408,23534.0
2020-07-17 12:40:00,62.91,62.97,62.77,62.78,33699.0,53.5408,53.5918,53.4216,53.4301,33699.0
2020-07-17 12:45:00,62.79,62.83,62.72,62.79,22350.0,53.4386,53.4727,53.3791,53.4386,22350.0
2020-07-17 12:50:00,62.79,62.79,62.7,62.73,17566.0,53.4386,53.4386,53.362,53.3876,17566.0
2020-07-17 12:55:00,62.72,62.76,62.65,62.7,28022.0,53.3791,53.4131,53.3195,53.362,28022.0
2020-07-17 13:00:00,62.7,62.71,62.59,62.61,23294.0,53.362,53.3706,53.2684,53.2854,23294.0
2020-07-17 13:05:00,62.6,62.7,62.6,62.68,14382.0,53.2769,53.362,53.2769,53.345,14382.0
2020-07-17 13:10:00,62.69,62.76,62.61,62.62,50909.0,53.3535,53.4131,53.2854,53.294,50909.0
2020-07-17 13:15:00,62.62,62.72,62.52,62.6,36029.0,53.294,53.3791,53.2089,53.2769,36029.0
2020-07-17 13:20:00,62.61,62.68,62.6,62.64,25395.0,53.2854,53.345,53.2769,53.311,25395.0
2020-07-17 13:25:00,62.64,62.66,62.52,62.56,20010.0,53.311,53.328,53.2089,53.2429,20010.0
2020-07-17 13:30:00,62.57,62.59,62.52,62.53,28946.0,53.2514,53.2684,53.2089,53.2174,28946.0
2020-07-17 13:35:00,62.55,62.61,62.54,62.61,21088.0,53.2344,53.2854,53.2259,53.2854,21088.0
2020-07-17 13:40:00,62.6,62.62,62.55,62.57,18073.0,53.2769,53.294,53.2344,53.2514,18073.0
2020-07-17 13:45:00,62.57,62.63,62.55,62.63,20263.0,53.2514,53.3025,53.2344,53.3025,20263.0
2020-07-17 13:50:00,62.62,62.79,62.62,62.74,57744.0,53.294,53.4386,53.294,53.3961,57744.0
2020-07-17 13:55:00,62.75,62.84,62.72,62.82,40802.0,53.4046,53.4812,53.3791,53.4642,40802.0
2020-07-17 14:00:00,62.83,62.87,62.79,62.87,27425.0,53.4727,53.5067,53.4386,53.5067,27425.0
2020-07-17 14:05:00,62.88,62.93,62.85,62.89,31172.0,53.5152,53.5578,53.4897,53.5237,31172.0
2020-07-17 14:10:00,62.89,62.95,62.89,62.9,30021.0,53.5237,53.5748,53.5237,53.5323,30021.0
2020-07-17 14:15:00,62.9,62.9,62.81,62.83,28439.0,53.5323,53.5323,53.4557,53.4727,28439.0
2020-07-17 14:20:00,62.84,62.84,62.78,62.81,25002.0,53.4812,53.4812,53.4301,53.4557,25002.0
2020-07-17 14:25:00,62.8,62.89,62.79,62.89,28978.0,53.4471,53.5237,53.4386,53.5237,28978.0
2020-07-17 14:30:00,62.88,62.9,62.83,62.86,20065.0,53.5152,53.5323,53.4727,53.4982,20065.0
2020-07-17 14:35:00,62.86,62.88,62.82,62.88,24816.0,53.4982,53.5152,53.4642,53.5152,24816.0
2020-07-17 14:40:00,62.87,62.91,62.82,62.9,17226.0,53.5067,53.5408,53.4642,53.5323,17226.0
2020-07-17 14:45:00,62.89,62.9,62.77,62.81,30632.0,53.5237,53.5323,53.4216,53.4557,30632.0
2020-07-17 14:50:00,62.81,62.92,62.81,62.88,29071.0,53.4557,53.5493,53.4557,53.5152,29071.0
2020-07-17 14:55:00,62.89,62.89,62.75,62.76,28286.0,53.5237,53.5237,53.4046,53.4131,28286.0
2020-07-17 15:00:00,62.75,62.82,62.74,62.79,46816.0,53.4046,53.4642,53.3961,53.4386,46816.0
2020-07-17 15:05:00,62.78,62.91,62.76,62.87,50379.0,53.4301,53.5408,53.4131,53.5067,50379.0
2020-07-17 15:10:00,62.88,62.88,62.82,62.85,41296.0,53.5152,53.5152,53.4642,53.4897,41296.0
2020-07-17 15:15:00,62.84,62.9,62.72,62.72,62415.0,53.4812,53.5323,53.3791,53.3791,62415.0
2020-07-17 15:20:00,62.73,62.74,62.65,62.65,41134.0,53.3876,53.3961,53.3195,53.3195,41134.0
2020-07-17 15:25:00,62.65,62.68,62.61,62.68,40376.0,53.3195,53.345,53.2854,53.345,40376.0
2020-07-17 15:30:00,62.67,62.75,62.65,62.74,45487.0,53.3365,53.4046,53.3195,53.3961,45487.0
2020-07-17 15:35:00,62.74,62.8,62.68,62.74,62776.0,53.3961,53.4471,53.345,53.3961,62776.0
2020-07-17 15:40:00,62.74,62.77,62.7,62.75,59696.0,53.3961,53.4216,53.362,53.4046,59696.0
2020-07-17 15:45:00,62.75,62.81,62.7,62.77,171045.0,53.4046,53.4557,53.362,53.4216,171045.0
2020-07-17 15:50:00,62.75,62.78,62.68,62.74,155746.0,53.4046,53.4301,53.345,53.3961,155746.0
2020-07-17 15:55:00,62.75,62.95,62.75,62.93,400203.0,53.4046,53.5748,53.4046,53.5578,400203.0
2020-07-20 09:30:00,63.48,63.93,63.35,63.46,350589.0,54.0259,54.4089,53.9152,54.0089,350589.0
2020-07-20 09:35:00,63.48,63.73,63.27,63.46,137605.0,54.0259,54.2386,53.8472,54.0089,137605.0
2020-07-20 09:40:00,63.46,63.49,63.21,63.33,91498.0,54.0089,54.0344,53.7961,53.8982,91498.0
2020-07-20 09:45:00,63.34,63.8,63.28,63.72,126251.0,53.9067,54.2982,53.8557,54.2301,126251.0
2020-07-20 09:50:00,63.72,64.0,63.68,63.92,132711.0,54.2301,54.4684,54.1961,54.4003,132711.0
2020-07-20 09:55:00,63.92,63.99,63.67,63.77,77334.0,54.4003,54.4599,54.1876,54.2727,77334.0
2020-07-20 10:00:00,63.8,64.08,63.8,64.07,153788.0,54.2982,54.5365,54.2982,54.528,153788.0
2020-07-20 10:05:00,64.08,64.15,63.89,63.97,77217.0,54.5365,54.5961,54.3748,54.4429,77217.0
2020-07-20 10:10:00,63.99,64.03,63.8,63.92,121195.0,54.4599,54.494,54.2982,54.4003,121195.0
2020-07-20 10:15:00,63.93,64.08,63.92,63.99,119538.0,54.4089,54.5365,54.4003,54.4599,119538.0
2020-07-20 10:20:00,64.0,64.01,63.79,63.85,62188.0,54.4684,54.4769,54.2897,54.3408,62188.0
2020-07-20 10:25:00,63.86,63.91,63.73,63.85,105828.0,54.3493,54.3918,54.2386,54.3408,105828.0
2020-07-20 10:30:00,63.86,63.98,63.82,63.96,77859.0,54.3493,54.4514,54.3152,54.4344,77859.0
2020-07-20 10:35:00,63.97,64.06,63.95,64.06,155333.0,54.4429,54.5195,54.4259,54.5195,155333.0
2020-07-20 10:40:00,64.07,64.25,63.94,63.96,101541.0,54.528,54.6812,54.4174,54.4344,101541.0
2020-07-20 10:45:00,63.95,64.27,63.92,64.23,88897.0,54.4259,54.6982,54.4003,54.6642,88897.0
2020-07-20 10:50:00,64.25,64.28,64.15,64.17,145563.0,54.6812,54.7067,54.5961,54.6131,145563.0
2020-07-20 10:55:00,64.17,64.2,63.92,64.1,124411.0,54.6131,54.6386,54.4003,54.5535,124411.0
2020-07-20 11:00:00,64.11,64.24,64.05,64.06,114027.0,54.5621,54.6727,54.511,54.5195,114027.0
2020-07-20 11:05:00,64.06,64.13,63.96,63.99,51235.0,54.5195,54.5791,54.4344,54.4599,51235.0
2020-07-20 11:10:00,64.0,64.12,63.91,64.07,69890.0,54.4684,54.5706,54.3918,54.528,69890.0
2020-07-20 11:15:00,64.07,64.08,63.89,63.91,51886.0,54.528,54.5365,54.3748,54.3918,51886.0
2020-07-20 11:20:00,63.9,63.92,63.73,63.84,79325.0,54.3833,54.4003,54.2386,54.3323,79325.0
2020-07-20 11:25:00,63.83,63.83,63.64,63.66,48174.0,54.3238,54.3238,54.162,54.1791,48174.0
2020-07-20 11:30:00,63.67,63.72,63.63,63.71,74504.0,54.1876,54.2301,54.1535,54.2216,74504.0
2020-07-20 11:35:00,63.71,63.92,63.7,63.83,40300.0,54.2216,54.4003,54.2131,54.3238,40300.0
2020-07-20 11:40:00,63.83,63.84,63.75,63.78,37083.0,54.3238,54.3323,54.2557,54.2812,37083.0
2020-07-20 11:45:00,63.78,63.92,63.76,63.89,48457.0,54.2812,54.4003,54.2642,54.3748,48457.0
2020-07-20 11:50:00,63.9,63.95,63.83,63.91,63541.0,54.3833,54.4259,54.3238,54.3918,63541.0
2020-07-20 11:55:00,63.9,64.06,63.87,64.03,105118.0,54.3833,54.5195,54.3578,54.494,105118.0
2020-07-20 12:00:00,64.03,64.03,63.89,63.9,78413.0,54.494,54.494,54.3748,54.3833,78413.0
2020-07-20 12:05:00,63.91,63.94,63.88,63.93,42827.0,54.3918,54.4174,54.3663,54.4089,42827.0
2020-07-20 12:10:00,63.93,63.93,63.84,63.87,51838.0,54.4089,54.4089,54.3323,54.3578,51838.0
2020-07-20 12:15:00,63.87,63.92,63.84,63.88,61996.0,54.3578,54.4003,54.3323,54.3663,61996.0
2020-07-20 12:20:00,63.88,63.88,63.73,63.83,36775.0,54.3663,54.3663,54.2386,54.3238,36775.0
2020-07-20 12:25:00,63.82,63.85,63.69,63.74,73583.0,54.3152,54.3408,54.2046,54.2472,73583.0
2020-07-20 12:30:00,63.74,63.79,63.69,63.77,34763.0,54.2472,54.2897,54.2046,54.2727,34763.0
2020-07-20 12:35:00,63.77,63.82,63.72,63.81,45315.0,54.2727,54.3152,54.2301,54.3067,45315.0
2020-07-20 12:40:00,63.81,63.86,63.79,63.8,21207.0,54.3067,54.3493,54.2897,54.2982,21207.0
2020-07-20 12:45:00,63.81,63.87,63.8,63.81,37734.0,54.3067,54.3578,54.2982,54.3067,37734.0
2020-07-20 12:50:00,63.81,63.9,63.78,63.9,31935.0,54.3067,54.3833,54.2812,54.3833,31935.0
2020-07-20 12:55:00,63.91,63.97,63.88,63.97,34511.0,54.3918,54.4429,54.3663,54.4429,34511.0
2020-07-20 13:00:00,63.98,64.0,63.94,63.96,22168.0,54.4514,54.4684,54.4174,54.4344,22168.0
2020-07-20 13:05:00,63.96,63.96,63.8,63.85,30715.0,54.4344,54.4344,54.2982,54.3408,30715.0
2020-07-20 13:10:00,63.86,63.87,63.72,63.74,35616.0,54.3493,54.3578,54.2301,54.2472,35616.0
2020-07-20 13:15:00,63.74,63.77,63.62,63.63,33457.0,54.2472,54.2727,54.145,54.1535,33457.0
2020-07-20 13:20:00,63.63,63.66,63.58,63.63,34763.0,54.1535,54.1791,54.111,54.1535,34763.0
2020-07-20 13:25:00,63.63,63.71,63.56,63.61,54689.0,54.1535,54.2216,54.094,54.1365,54689.0
2020-07-20 13:30:00,63.62,63.66,63.56,63.6,25709.0,54.145,54.1791,54.094,54.128,25709.0
2020-07-20 13:35:00,63.6,63.67,63.57,63.66,38904.0,54.128,54.1876,54.1025,54.1791,38904.0
2020-07-20 13:40:00,63.65,63.77,63.65,63.75,40686.0,54.1706,54.2727,54.1706,54.2557,40686.0
2020-07-20 13:45:00,63.74,63.86,63.72,63.82,33353.0,54.2472,54.3493,54.2301,54.3152,33353.0
2020-07-20 13:50:00,63.83,63.89,63.7,63.7,28327.0,54.3238,54.3748,54.2131,54.2131,28327.0
2020-07-20 13:55:00,63.7,63.8,63.7,63.74,29058.0,54.2131,54.2982,54.2131,54.2472,29058.0
2020-07-20 14:00:00,63.74,63.78,63.71,63.77,27901.0,54.2472,54.2812,54.2216,54.2727,27901.0
2020-07-20 14:05:00,63.78,63.84,63.73,63.84,17303.0,54.2812,54.3323,54.2386,54.3323,17303.0
2020-07-20 14:10:00,63.84,63.87,63.8,63.87,25044.0,54.3323,54.3578,54.2982,54.3578,25044.0
2020-07-20 14:15:00,63.87,63.87,63.79,63.84,42046.0,54.3578,54.3578,54.2897,54.3323,42046.0
2020-07-20 14:20:00,63.83,64.02,63.82,64.01,48352.0,54.3238,54.4855,54.3152,54.4769,48352.0
2020-07-20 14:25:00,64.01,64.03,63.94,64.01,38280.0,54.4769,54.494,54.4174,54.4769,38280.0
2020-07-20 14:30:00,64.0,64.07,63.96,64.06,49753.0,54.4684,54.528,54.4344,54.5195,49753.0
2020-07-20 14:35:00,64.07,64.09,64.03,64.05,50804.0,54.528,54.545,54.494,54.511,50804.0
2020-07-20 14:40:00,64.05,64.1,64.04,64.05,41944.0,54.511,54.5535,54.5025,54.511,41944.0
2020-07-20 14:45:00,64.05,64.1,64.03,64.08,42951.0,54.511,54.5535,54.494,54.5365,42951.0
2020-07-20 14:50:00,64.06,64.06,63.97,64.0,65533.0,54.5195,54.5195,54.4429,54.4684,65533.0
2020-07-20 14:55:00,64.01,64.02,63.96,64.0,40883.0,54.4769,54.4855,54.4344,54.4684,40883.0
2020-07-20 15:00:00,64.01,64.07,64.0,64.06,46063.0,54.4769,54.528,54.4684,54.5195,46063.0
2020-07-20 15:05:00,64.05,64.06,63.99,64.03,92019.0,54.511,54.5195,54.4599,54.494,92019.0
2020-07-20 15:10:00,64.03,64.04,63.93,64.02,103657.0,54.494,54.5025,54.4089,54.4855,103657.0
2020-07-20 15:15:00,64.02,64.2,64.0,64.17,86587.0,54.4855,54.6386,54.4684,54.6131,86587.0
2020-07-20 15:20:00,64.19,64.25,64.18,64.25,55269.0,54.6301,54.6812,54.6216,54.6812,55269.0
2020-07-20 15:25:00,64.23,64.32,64.2,64.32,68926.0,54.6642,54.7408,54.6386,54.7408,68926.0
2020-07-20 15:30:00,64.32,64.35,64.25,64.34,74349.0,54.7408,54.7663,54.6812,54.7578,74349.0
2020-07-20 15:35:00,64.34,64.38,64.29,64.37,85653.0,54.7578,54.7918,54.7152,54.7833,85653.0
2020-07-20 15:40:00,64.37,64.4,64.35,64.39,94532.0,54.7833,54.8089,54.7663,54.8004,94532.0
2020-07-20 15:45:00,64.4,64.44,64.34,64.42,130524.0,54.8089,54.8429,54.7578,54.8259,130524.0
2020-07-20 15:50:00,64.41,64.43,64.25,64.26,225522.0,54.8174,54.8344,54.6812,54.6897,225522.0
2020-07-20 15:55:00,64.25,64.34,64.18,64.19,360998.0,54.6812,54.7578,54.6216,54.6301,360998.0
2020-07-21 09:30:00,65.0,65.42,64.76,65.04,455770.0,55.3195,55.677,55.1152,55.3535,455770.0
2020-07-21 09:35:00,65.1,65.1,64.47,64.64,179586.0,55.4046,55.4046,54.8684,55.0131,179586.0
2020-07-21 09:40:00,64.66,65.02,64.62,64.76,98657.0,55.0301,55.3365,54.9961,55.1152,98657.0
2020-07-21 09:45:00,64.76,65.03,64.68,64.93,113234.0,55.1152,55.345,55.0472,55.2599,113234.0
2020-07-21 09:50:00,64.92,65.17,64.87,65.15,94547.0,55.2514,55.4642,55.2089,55.4472,94547.0
2020-07-21 09:55:00,65.14,65.22,65.0,65.09,89119.0,55.4387,55.5067,55.3195,55.3961,89119.0
2020-07-21 10:00:00,65.09,65.42,64.94,65.42,194172.0,55.3961,55.677,55.2684,55.677,194172.0
2020-07-21 10:05:00,65.43,65.43,65.04,65.05,185638.0,55.6855,55.6855,55.3535,55.3621,185638.0
2020-07-21 10:10:00,65.03,65.34,64.98,65.23,117575.0,55.345,55.6089,55.3025,55.5152,117575.0
2020-07-21 10:15:00,65.23,65.39,65.23,65.33,89020.0,55.5152,55.6514,55.5152,55.6004,89020.0
2020-07-21 10:20:00,65.34,65.45,65.28,65.3,146344.0,55.6089,55.7025,55.5578,55.5748,146344.0
2020-07-21 10:25:00,65.29,65.36,64.84,64.85,163721.0,55.5663,55.6259,55.1833,55.1918,163721.0
2020-07-21 10:30:00,64.86,64.96,64.84,64.89,118092.0,55.2004,55.2855,55.1833,55.2259,118092.0
2020-07-21 10:35:00,64.89,64.95,64.63,64.66,114005.0,55.2259,55.2769,55.0046,55.0301,114005.0
2020-07-21 10:40:00,64.65,64.82,64.58,64.58,96182.0,55.0216,55.1663,54.9621,54.9621,96182.0
2020-07-21 10:45:00,64.56,64.57,63.91,63.95,189800.0,54.945,54.9535,54.3918,54.4259,189800.0
2020-07-21 10:50:00,63.95,64.16,63.86,64.12,172185.0,54.4259,54.6046,54.3493,54.5706,172185.0
2020-07-21 10:55:00,64.12,64.41,64.12,64.41,72084.0,54.5706,54.8174,54.5706,54.8174,72084.0
2020-07-21 11:00:00,64.4,64.47,64.36,64.39,61053.0,54.8089,54.8684,54.7748,54.8004,61053.0
2020-07-21 11:05:00,64.39,64.45,64.25,64.4,51717.0,54.8004,54.8514,54.6812,54.8089,51717.0
2020-07-21 11:10:00,64.44,64.55,64.15,64.34,85265.0,54.8429,54.9365,54.5961,54.7578,85265.0
2020-07-21 11:15:00,64.37,64.45,64.31,64.33,51475.0,54.7833,54.8514,54.7323,54.7493,51475.0
2020-07-21 11:20:00,64.33,64.49,64.32,64.38,45745.0,54.7493,54.8855,54.7408,54.7918,45745.0
2020-07-21 11:25:00,64.38,64.48,64.22,64.27,63695.0,54.7918,54.8769,54.6557,54.6982,63695.0
2020-07-21 11:30:00,64.31,64.34,64.19,64.26,35951.0,54.7323,54.7578,54.6301,54.6897,35951.0
2020-07-21 11:35:00,64.26,64.33,64.11,64.2,40441.0,54.6897,54.7493,54.5621,54.6386,40441.0
2020-07-21 11:40:00,64.18,64.29,64.15,64.2,38472.0,54.6216,54.7152,54.5961,54.6386,38472.0
2020-07-21 11:45:00,64.2,64.27,64.1,64.15,36311.0,54.6386,54.6982,54.5535,54.5961,36311.0
2020-07-21 11:50:00,64.14,64.17,64.02,64.04,41796.0,54.5876,54.6131,54.4855,54.5025,41796.0
2020-07-21 11:55:00,64.03,64.12,64.0,64.1,32537.0,54.494,54.5706,54.4684,54.5535,32537.0
2020-07-21 12:00:00,64.12,64.28,64.07,64.14,51303.0,54.5706,54.7067,54.528,54.5876,51303.0
2020-07-21 12:05:00,64.15,64.27,64.14,64.23,49728.0,54.5961,54.6982,54.5876,54.6642,49728.0
2020-07-21 12:10:00,64.24,64.4,64.23,64.35,42630.0,54.6727,54.8089,54.6642,54.7663,42630.0
2020-07-21 12:15:00,64.33,64.53,64.33,64.52,32827.0,54.7493,54.9195,54.7493,54.911,32827.0
2020-07-21 12:20:00,64.53,64.62,64.45,64.62,31614.0,54.9195,54.9961,54.8514,54.9961,31614.0
2020-07-21 12:25:00,64.64,64.65,64.52,64.56,45988.0,55.0131,55.0216,54.911,54.945,45988.0
2020-07-21 12:30:00,64.55,64.62,64.5,64.53,19643.0,54.9365,54.9961,54.894,54.9195,19643.0
2020-07-21 12:35:00,64.52,64.54,64.42,64.43,32549.0,54.911,54.928,54.8259,54.8344,32549.0
2020-07-21 12:40:00,64.43,64.51,64.36,64.49,36143.0,54.8344,54.9025,54.7748,54.8855,36143.0
2020-07-21 12:45:00,64.49,64.5,64.32,64.33,19382.0,54.8855,54.894,54.7408,54.7493,19382.0
2020-07-21 12:50:00,64.34,64.41,64.32,64.4,29102.0,54.7578,54.8174,54.7408,54.8089,29102.0
2020-07-21 12:55:00,64.39,64.48,64.39,64.43,26702.0,54.8004,54.8769,54.8004,54.8344,26702.0
2020-07-21 13:00:00,64.44,64.46,64.29,64.35,51640.0,54.8429,54.8599,54.7152,54.7663,51640.0
2020-07-21 13:05:00,64.36,64.44,64.34,64.38,35504.0,54.7748,54.8429,54.7578,54.7918,35504.0
2020-07-21 13:10:00,64.38,64.46,64.36,64.46,21941.0,54.7918,54.8599,54.7748,54.8599,21941.0
2020-07-21 13:15:00,64.44,64.56,64.4,64.53,28413.0,54.8429,54.945,54.8089,54.9195,28413.0
2020-07-21 13:20:00,64.51,64.51,64.38,64.47,45377.0,54.9025,54.9025,54.7918,54.8684,45377.0
2020-07-21 13:25:00,64.47,64.52,64.45,64.47,47308.0,54.8684,54.911,54.8514,54.8684,47308.0
2020-07-21 13:30:00,64.48,64.51,64.44,64.5,37686.0,54.8769,54.9025,54.8429,54.894,37686.0
2020-07-21 13:35:00,64.49,64.51,64.44,64.46,30181.0,54.8855,54.9025,54.8429,54.8599,30181.0
2020-07-21 13:40:00,64.47,64.52,64.42,64.47,36615.0,54.8684,54.911,54.8259,54.8684,36615.0
2020-07-21 13:45:00,64.46,64.54,64.44,64.52,28793.0,54.8599,54.928,54.8429,54.911,28793.0
2020-07-21 13:50:00,64.51,64.52,64.45,64.45,29467.0,54.9025,54.911,54.8514,54.8514,29467.0
2020-07-21 13:55:00,64.46,64.5,64.42,64.5,32884.0,54.8599,54.894,54.8259,54.894,32884.0
2020-07-21 14:00:00,64.5,64.68,64.49,64.65,54295.0,54.894,55.0472,54.8855,55.0216,54295.0
2020-07-21 14:05:00,64.66,64.76,64.66,64.75,32860.0,55.0301,55.1152,55.0301,55.1067,32860.0
2020-07-21 14:10:00,64.76,64.8,64.65,64.67,30383.0,55.1152,55.1493,55.0216,55.0386,30383.0
2020-07-21 14:15:00,64.68,64.8,64.68,64.72,50085.0,55.0472,55.1493,55.0472,55.0812,50085.0
2020-07-21 14:20:00,64.73,64.8,64.73,64.76,26908.0,55.0897,55.1493,55.0897,55.1152,26908.0
2020-07-21 14:25:00,64.76,64.82,64.71,64.8,24695.0,55.1152,55.1663,55.0727,55.1493,24695.0
2020-07-21 14:30:00,64.8,64.87,64.75,64.79,37079.0,55.1493,55.2089,55.1067,55.1408,37079.0
2020-07-21 14:35:00,64.8,64.87,64.78,64.84,33124.0,55.1493,55.2089,55.1323,55.1833,33124.0
2020-07-21 14:40:00,64.84,64.93,64.84,64.89,51366.0,55.1833,55.2599,55.1833,55.2259,51366.0
2020-07-21 14:45:00,64.9,64.94,64.83,64.94,40599.0,55.2344,55.2684,55.1748,55.2684,40599.0
2020-07-21 14:50:00,64.92,64.95,64.85,64.94,26932.0,55.2514,55.2769,55.1918,55.2684,26932.0
2020-07-21 14:55:00,64.95,64.95,64.76,64.76,39718.0,55.2769,55.2769,55.1152,55.1152,39718.0
2020-07-21 15:00:00,64.77,64.86,64.75,64.82,25117.0,55.1238,55.2004,55.1067,55.1663,25117.0
2020-07-21 15:05:00,64.81,64.85,64.75,64.76,31323.0,55.1578,55.1918,55.1067,55.1152,31323.0
2020-07-21 15:10:00,64.75,64.76,64.66,64.68,48683.0,55.1067,55.1152,55.0301,55.0472,48683.0
2020-07-21 15:15:00,64.67,64.74,64.51,64.62,66612.0,55.0386,55.0982,54.9025,54.9961,66612.0
2020-07-21 15:20:00,64.63,64.65,64.51,64.52,53637.0,55.0046,55.0216,54.9025,54.911,53637.0
2020-07-21 15:25:00,64.51,64.53,64.35,64.36,57943.0,54.9025,54.9195,54.7663,54.7748,57943.0
2020-07-21 15:30:00,64.37,64.44,64.19,64.23,110990.0,54.7833,54.8429,54.6301,54.6642,110990.0
2020-07-21 15:35:00,64.24,64.26,64.03,64.05,76571.0,54.6727,54.6897,54.494,54.511,76571.0
2020-07-21 15:40:00,64.06,64.16,64.05,64.14,76042.0,54.5195,54.6046,54.511,54.5876,76042.0
2020-07-21 15:45:00,64.13,64.38,64.12,64.36,93323.0,54.5791,54.7918,54.5706,54.7748,93323.0
2020-07-21 15:50:00,64.35,64.35,64.2,64.26,115957.0,54.7663,54.7663,54.6386,54.6897,115957.0
2020-07-21 15:55:00,64.26,64.33,64.2,64.27,242087.0,54.6897,54.7493,54.6386,54.6982,242087.0
2020-07-22 09:30:00,64.72,64.89,64.51,64.72,296153.0,55.0812,55.2259,54.9025,55.0812,296153.0
2020-07-22 09:35:00,64.73,64.75,64.3,64.55,137102.0,55.0897,55.1067,54.7238,54.9365,137102.0
2020-07-22 09:40:00,64.55,64.73,64.5,64.63,74117.0,54.9365,55.0897,54.894,55.0046,74117.0
2020-07-22 09:45:00,64.64,64.7,64.38,64.5,71347.0,55.0131,55.0642,54.7918,54.894,71347.0
2020-07-22 09:50:00,64.51,64.74,64.45,64.71,84433.0,54.9025,55.0982,54.8514,55.0727,84433.0
2020-07-22 09:55:00,64.7,64.91,64.6,64.81,92890.0,55.0642,55.2429,54.9791,55.1578,92890.0
2020-07-22 10:00:00,64.8,64.93,64.48,64.6,75893.0,55.1493,55.2599,54.8769,54.9791,75893.0
2020-07-22 10:05:00,64.6,64.81,64.53,64.62,63405.0,54.9791,55.1578,54.9195,54.9961,63405.0
2020-07-22 10:10:00,64.64,64.8,64.61,64.75,36700.0,55.0131,55.1493,54.9876,55.1067,36700.0
2020-07-22 10:15:00,64.75,65.0,64.66,64.96,59977.0,55.1067,55.3195,55.0301,55.2855,59977.0
2020-07-22 10:20:00,64.97,65.14,64.97,65.1,76018.0,55.294,55.4387,55.294,55.4046,76018.0
2020-07-22 10:25:00,65.09,65.13,64.75,64.77,59787.0,55.3961,55.4301,55.1067,55.1238,59787.0
2020-07-22 10:30:00,64.77,64.85,64.63,64.71,64103.0,55.1238,55.1918,55.0046,55.0727,64103.0
2020-07-22 10:35:00,64.7,64.75,64.52,64.52,137477.0,55.0642,55.1067,54.911,54.911,137477.0
2020-07-22 10:40:00,64.52,64.63,64.41,64.5,47261.0,54.911,55.0046,54.8174,54.894,47261.0
2020-07-22 10:45:00,64.48,64.56,64.31,64.37,108252.0,54.8769,54.945,54.7323,54.7833,108252.0
2020-07-22 10:50:00,64.36,64.36,63.97,64.17,153077.0,54.7748,54.7748,54.4429,54.6131,153077.0
2020-07-22 10:55:00,64.18,64.18,64.0,64.13,66232.0,54.6216,54.6216,54.4684,54.5791,66232.0
2020-07-22 11:00:00,64.15,64.36,64.07,64.36,96582.0,54.5961,54.7748,54.528,54.7748,96582.0
2020-07-22 11:05:00,64.36,64.41,64.2,64.26,45775.0,54.7748,54.8174,54.6386,54.6897,45775.0
2020-07-22 11:10:00,64.29,64.45,64.29,64.35,51011.0,54.7152,54.8514,54.7152,54.7663,51011.0
2020-07-22 11:15:00,64.35,64.49,64.32,64.34,79688.0,54.7663,54.8855,54.7408,54.7578,79688.0
2020-07-22 11:20:00,64.33,64.5,64.26,64.44,79592.0,54.7493,54.894,54.6897,54.8429,79592.0
2020-07-22 11:25:00,64.43,64.62,64.42,64.62,111561.0,54.8344,54.9961,54.8259,54.9961,111561.0
2020-07-22 11:30:00,64.63,64.75,64.58,64.64,53697.0,55.0046,55.1067,54.9621,55.0131,53697.0
2020-07-22 11:35:00,64.66,64.79,64.58,64.78,118124.0,55.0301,55.1408,54.9621,55.1323,118124.0
2020-07-22 11:40:00,64.78,64.89,64.66,64.85,69672.0,55.1323,55.2259,55.0301,55.1918,69672.0
2020-07-22 11:45:00,64.85,64.91,64.82,64.84,43524.0,55.1918,55.2429,55.1663,55.1833,43524.0
2020-07-22 11:50:00,64.85,64.89,64.78,64.88,25154.0,55.1918,55.2259,55.1323,55.2174,25154.0
2020-07-22 11:55:00,64.9,64.9,64.77,64.81,36650.0,55.2344,55.2344,55.1238,55.1578,36650.0
2020-07-22 12:00:00,64.81,64.9,64.79,64.81,38171.0,55.1578,55.2344,55.1408,55.1578,38171.0
2020-07-22 12:05:00,64.8,64.87,64.73,64.83,44835.0,55.1493,55.2089,55.0897,55.1748,44835.0
2020-07-22 12:10:00,64.85,65.12,64.85,65.04,85895.0,55.1918,55.4216,55.1918,55.3535,85895.0
2020-07-22 12:15:00,65.05,65.08,64.98,65.06,42248.0,55.3621,55.3876,55.3025,55.3706,42248.0
2020-07-22 12:20:00,65.05,65.13,65.01,65.11,60132.0,55.3621,55.4301,55.328,55.4131,60132.0
2020-07-22 12:25:00,65.11,65.25,65.11,65.13,85763.0,55.4131,55.5323,55.4131,55.4301,85763.0
2020-07-22 12:30:00,65.13,65.22,65.11,65.16,36636.0,55.4301,55.5067,55.4131,55.4557,36636.0
2020-07-22 12:35:00,65.16,65.2,65.13,65.18,39812.0,55.4557,55.4897,55.4301,55.4727,39812.0
2020-07-22 12:40:00,65.18,65.21,65.1,65.2,68126.0,55.4727,55.4982,55.4046,55.4897,68126.0
2020-07-22 12:45:00,65.2,65.23,65.14,65.22,42023.0,55.4897,55.5152,55.4387,55.5067,42023.0
2020-07-22 12:50:00,65.23,65.3,65.23,65.27,64689.0,55.5152,55.5748,55.5152,55.5493,64689.0
2020-07-22 12:55:00,65.26,65.29,65.18,65.28,29493.0,55.5408,55.5663,55.4727,55.5578,29493.0
2020-07-22 13:00:00,65.27,65.29,65.16,65.19,27305.0,55.5493,55.5663,55.4557,55.4812,27305.0
2020-07-22 13:05:00,65.18,65.22,65.13,65.19,62513.0,55.4727,55.5067,55.4301,55.4812,62513.0
2020-07-22 13:10:00,65.2,65.24,65.16,65.19,36916.0,55.4897,55.5238,55.4557,55.4812,36916.0
2020-07-22 13:15:00,65.19,65.29,65.17,65.27,36502.0,55.4812,55.5663,55.4642,55.5493,36502.0
2020-07-22 13:20:00,65.27,65.38,65.26,65.34,56686.0,55.5493,55.6429,55.5408,55.6089,56686.0
2020-07-22 13:25:00,65.34,65.35,65.18,65.3,99983.0,55.6089,55.6174,55.4727,55.5748,99983.0
2020-07-22 13:30:00,65.29,65.32,65.19,65.3,113015.0,55.5663,55.5918,55.4812,55.5748,113015.0
2020-07-22 13:35:00,65.31,65.31,65.17,65.21,56140.0,55.5833,55.5833,55.4642,55.4982,56140.0
2020-07-22 13:40:00,65.2,65.28,65.15,65.23,40019.0,55.4897,55.5578,55.4472,55.5152,40019.0
2020-07-22 13:45:00,65.22,65.23,65.14,65.16,44222.0,55.5067,55.5152,55.4387,55.4557,44222.0
2020-07-22 13:50:00,65.17,65.2,65.01,65.04,68362.0,55.4642,55.4897,55.328,55.3535,68362.0
2020-07-22 13:55:00,65.03,65.06,64.96,65.05,60135.0,55.345,55.3706,55.2855,55.3621,60135.0
2020-07-22 14:00:00,65.05,65.23,65.04,65.17,84800.0,55.3621,55.5152,55.3535,55.4642,84800.0
2020-07-22 14:05:00,65.16,65.19,65.08,65.11,43451.0,55.4557,55.4812,55.3876,55.4131,43451.0
2020-07-22 14:10:00,65.12,65.12,64.97,65.05,88745.0,55.4216,55.4216,55.294,55.3621,88745.0
2020-07-22 14:15:00,65.05,65.14,65.04,65.13,47214.0,55.3621,55.4387,55.3535,55.4301,47214.0
2020-07-22 14:20:00,65.13,65.24,65.08,65.21,79820.0,55.4301,55.5238,55.3876,55.4982,79820.0
2020-07-22 14:25:00,65.21,65.23,65.14,65.17,48077.0,55.4982,55.5152,55.4387,55.4642,48077.0
2020-07-22 14:30:00,65.17,65.17,65.07,65.09,41897.0,55.4642,55.4642,55.3791,55.3961,41897.0
2020-07-22 14:35:00,65.09,65.25,65.08,65.22,32004.0,55.3961,55.5323,55.3876,55.5067,32004.0
2020-07-22 14:40:00,65.21,65.22,65.1,65.1,29653.0,55.4982,55.5067,55.4046,55.4046,29653.0
2020-07-22 14:45:00,65.1,65.16,65.08,65.16,44968.0,55.4046,55.4557,55.3876,55.4557,44968.0
2020-07-22 14:50:00,65.15,65.18,65.09,65.17,53470.0,55.4472,55.4727,55.3961,55.4642,53470.0
2020-07-22 14:55:00,65.17,65.21,65.12,65.12,30883.0,55.4642,55.4982,55.4216,55.4216,30883.0
2020-07-22 15:00:00,65.13,65.26,65.1,65.13,55749.0,55.4301,55.5408,55.4046,55.4301,55749.0
2020-07-22 15:05:00,65.12,65.14,65.01,65.04,59409.0,55.4216,55.4387,55.328,55.3535,59409.0
2020-07-22 15:10:00,65.05,65.2,65.01,65.16,46189.0,55.3621,55.4897,55.328,55.4557,46189.0
2020-07-22 15:15:00,65.15,65.21,65.13,65.14,52780.0,55.4472,55.4982,55.4301,55.4387,52780.0
2020-07-22 15:20:00,65.15,65.23,65.13,65.22,42876.0,55.4472,55.5152,55.4301,55.5067,42876.0
2020-07-22 15:25:00,65.21,65.23,65.06,65.13,69395.0,55.4982,55.5152,55.3706,55.4301,69395.0
2020-07-22 15:30:00,65.13,65.27,65.13,65.27,85996.0,55.4301,55.5493,55.4301,55.5493,85996.0
2020-07-22 15:35:00,65.26,65.3,65.21,65.29,74134.0,55.5408,55.5748,55.4982,55.5663,74134.0
2020-07-22 15:40:00,65.3,65.53,65.3,65.52,138394.0,55.5748,55.7706,55.5748,55.7621,138394.0
2020-07-22 15:45:00,65.51,65.55,65.35,65.41,112807.0,55.7535,55.7876,55.6174,55.6684,112807.0
2020-07-22 15:50:00,65.41,65.5,65.34,65.49,136569.0,55.6684,55.745,55.6089,55.7365,136569.0
2020-07-22 15:55:00,65.49,65.54,65.39,65.47,434011.0,55.7365,55.7791,55.6514,55.7195,434011.0
2020-07-23 09:30:00,65.7,65.73,64.77,64.8,471779.0,55.9153,55.9408,55.1238,55.1493,471779.0
2020-07-23 09:35:00,64.81,65.09,64.63,64.86,163804.0,55.1578,55.3961,55.0046,55.2004,163804.0
2020-07-23 09:40:00,64.86,65.2,64.82,65.01,128601.0,55.2004,55.4897,55.1663,55.328,128601.0
2020-07-23 09:45:00,65.01,65.65,64.99,65.62,293271.0,55.328,55.8727,55.311,55.8472,293271.0
2020-07-23 09:50:00,65.63,65.76,65.52,65.7,98227.0,55.8557,55.9663,55.7621,55.9153,98227.0
2020-07-23 09:55:00,65.69,65.85,65.56,65.8,95201.0,55.9067,56.0429,55.7961,56.0004,95201.0
2020-07-23 10:00:00,65.79,65.82,65.48,65.54,117635.0,55.9918,56.0174,55.728,55.7791,117635.0
2020-07-23 10:05:00,65.55,65.75,65.51,65.7,77394.0,55.7876,55.9578,55.7535,55.9153,77394.0
2020-07-23 10:10:00,65.7,65.7,65.34,65.41,192477.0,55.9153,55.9153,55.6089,55.6684,192477.0
2020-07-23 10:15:00,65.4,65.83,65.4,65.67,94237.0,55.6599,56.0259,55.6599,55.8897,94237.0
2020-07-23 10:20:00,65.68,65.93,65.67,65.9,171399.0,55.8982,56.111,55.8897,56.0855,171399.0
2020-07-23 10:25:00,65.89,66.06,65.88,66.03,112690.0,56.077,56.2216,56.0684,56.1961,112690.0
2020-07-23 10:30:00,66.03,66.2,66.03,66.17,68537.0,56.1961,56.3408,56.1961,56.3153,68537.0
2020-07-23 10:35:00,66.19,66.33,66.19,66.32,90409.0,56.3323,56.4514,56.3323,56.4429,90409.0
2020-07-23 10:40:00,66.32,66.37,66.14,66.27,91906.0,56.4429,56.4855,56.2897,56.4004,91906.0
2020-07-23 10:45:00,66.26,66.39,66.13,66.26,143441.0,56.3918,56.5025,56.2812,56.3918,143441.0
2020-07-23 10:50:00,66.26,66.33,66.22,66.25,73180.0,56.3918,56.4514,56.3578,56.3833,73180.0
2020-07-23 10:55:00,66.26,66.41,66.25,66.41,68793.0,56.3918,56.5195,56.3833,56.5195,68793.0
2020-07-23 11:00:00,66.41,66.42,66.18,66.26,71361.0,56.5195,56.528,56.3238,56.3918,71361.0
2020-07-23 11:05:00,66.29,66.52,66.17,66.51,72051.0,56.4174,56.6131,56.3153,56.6046,72051.0
2020-07-23 11:10:00,66.51,66.66,66.48,66.65,69765.0,56.6046,56.7323,56.5791,56.7238,69765.0
2020-07-23 11:15:00,66.65,66.77,66.49,66.74,63836.0,56.7238,56.8259,56.5876,56.8004,63836.0
2020-07-23 11:20:00,66.74,66.74,66.61,66.65,118377.0,56.8004,56.8004,56.6897,56.7238,118377.0
2020-07-23 11:25:00,66.65,66.91,66.64,66.91,84239.0,56.7238,56.945,56.7153,56.945,84239.0
2020-07-23 11:30:00,66.92,67.02,66.83,66.91,113595.0,56.9536,57.0387,56.877,56.945,113595.0
2020-07-23 11:35:00,66.92,67.08,66.81,67.08,105982.0,56.9536,57.0897,56.8599,57.0897,105982.0
2020-07-23 11:40:00,67.08,67.08,66.79,66.79,153787.0,57.0897,57.0897,56.8429,56.8429,153787.0
2020-07-23 11:45:00,66.79,67.03,66.71,67.01,88811.0,56.8429,57.0472,56.7748,57.0302,88811.0
2020-07-23 11:50:00,67.01,67.01,66.8,66.8,52515.0,57.0302,57.0302,56.8514,56.8514,52515.0
2020-07-23 11:55:00,66.86,66.94,66.67,66.73,46054.0,56.9025,56.9706,56.7408,56.7919,46054.0
2020-07-23 12:00:00,66.71,66.73,66.35,66.44,71880.0,56.7748,56.7919,56.4684,56.545,71880.0
2020-07-23 12:05:00,66.43,66.5,66.26,66.26,55437.0,56.5365,56.5961,56.3918,56.3918,55437.0
2020-07-23 12:10:00,66.26,66.41,66.22,66.4,62915.0,56.3918,56.5195,56.3578,56.511,62915.0
2020-07-23 12:15:00,66.4,66.44,66.21,66.23,53954.0,56.511,56.545,56.3493,56.3663,53954.0
2020-07-23 12:20:00,66.23,66.35,66.22,66.32,63702.0,56.3663,56.4684,56.3578,56.4429,63702.0
2020-07-23 12:25:00,66.32,66.56,66.32,66.45,83674.0,56.4429,56.6472,56.4429,56.5536,83674.0
2020-07-23 12:30:00,66.45,66.53,66.38,66.41,88421.0,56.5536,56.6216,56.494,56.5195,88421.0
2020-07-23 12:35:00,66.42,66.51,66.3,66.46,213649.0,56.528,56.6046,56.4259,56.5621,213649.0
2020-07-23 12:40:00,66.47,66.54,66.36,66.36,67524.0,56.5706,56.6301,56.477,56.477,67524.0
2020-07-23 12:45:00,66.37,66.49,66.36,66.46,50877.0,56.4855,56.5876,56.477,56.5621,50877.0
2020-07-23 12:50:00,66.47,66.49,66.25,66.28,60551.0,56.5706,56.5876,56.3833,56.4089,60551.0
2020-07-23 12:55:00,66.27,66.43,66.23,66.42,89118.0,56.4004,56.5365,56.3663,56.528,89118.0
2020-07-23 13:00:00,66.42,66.56,66.37,66.53,78124.0,56.528,56.6472,56.4855,56.6216,78124.0
2020-07-23 13:05:00,66.52,66.6,66.5,66.55,49440.0,56.6131,56.6812,56.5961,56.6387,49440.0
2020-07-23 13:10:00,66.56,66.68,66.54,66.68,48960.0,56.6472,56.7493,56.6301,56.7493,48960.0
2020-07-23 13:15:00,66.69,66.75,66.58,66.59,41638.0,56.7578,56.8089,56.6642,56.6727,41638.0
2020-07-23 13:20:00,66.6,66.63,66.45,66.51,35739.0,56.6812,56.7067,56.5536,56.6046,35739.0
2020-07-23 13:25:00,66.51,66.6,66.5,66.53,54407.0,56.6046,56.6812,56.5961,56.6216,54407.0
2020-07-23 13:30:00,66.53,66.59,66.45,66.45,111424.0,56.6216,56.6727,56.5536,56.5536,111424.0
2020-07-23 13:35:00,66.45,66.52,66.43,66.45,113360.0,56.5536,56.6131,56.5365,56.5536,113360.0
2020-07-23 13:40:00,66.46,66.5,66.18,66.21,184339.0,56.5621,56.5961,56.3238,56.3493,184339.0
2020-07-23 13:45:00,66.21,66.22,65.9,65.93,65558.0,56.3493,56.3578,56.0855,56.111,65558.0
2020-07-23 13:50:00,65.9,65.93,65.59,65.61,107947.0,56.0855,56.111,55.8216,55.8387,107947.0
2020-07-23 13:55:00,65.6,65.83,65.47,65.69,110053.0,55.8301,56.0259,55.7195,55.9067,110053.0
2020-07-23 14:00:00,65.67,65.8,65.51,65.52,67381.0,55.8897,56.0004,55.7535,55.7621,67381.0
2020-07-23 14:05:00,65.52,65.57,65.04,65.17,245579.0,55.7621,55.8046,55.3535,55.4642,245579.0
2020-07-23 14:10:00,65.14,65.28,65.1,65.2,297284.0,55.4387,55.5578,55.4046,55.4897,297284.0
2020-07-23 14:15:00,65.2,65.58,65.2,65.48,271210.0,55.4897,55.8131,55.4897,55.728,271210.0
2020-07-23 14:20:00,65.47,65.71,65.3,65.66,86513.0,55.7195,55.9238,55.5748,55.8812,86513.0
2020-07-23 14:25:00,65.66,65.88,65.63,65.82,84373.0,55.8812,56.0684,55.8557,56.0174,84373.0
2020-07-23 14:30:00,65.81,65.93,65.61,65.92,102969.0,56.0089,56.111,55.8387,56.1025,102969.0
2020-07-23 14:35:00,65.93,65.93,65.55,65.56,65392.0,56.111,56.111,55.7876,55.7961,65392.0
2020-07-23 14:40:00,65.54,65.76,65.53,65.7,51051.0,55.7791,55.9663,55.7706,55.9153,51051.0
2020-07-23 14:45:00,65.72,65.75,65.52,65.75,59088.0,55.9323,55.9578,55.7621,55.9578,59088.0
2020-07-23 14:50:00,65.76,66.01,65.73,65.97,152290.0,55.9663,56.1791,55.9408,56.145,152290.0
2020-07-23 14:55:00,65.98,65.98,65.62,65.76,56537.0,56.1536,56.1536,55.8472,55.9663,56537.0
2020-07-23 15:00:00,65.77,65.89,65.71,65.78,50887.0,55.9748,56.077,55.9238,55.9833,50887.0
2020-07-23 15:05:00,65.8,65.92,65.7,65.83,55821.0,56.0004,56.1025,55.9153,56.0259,55821.0
2020-07-23 15:10:00,65.82,65.91,65.71,65.82,72457.0,56.0174,56.094,55.9238,56.0174,72457.0
2020-07-23 15:15:00,65.82,65.9,65.79,65.88,51953.0,56.0174,56.0855,55.9918,56.0684,51953.0
2020-07-23 15:20:00,65.9,65.99,65.79,65.79,72500.0,56.0855,56.1621,55.9918,55.9918,72500.0
2020-07-23 15:25:00,65.79,65.84,65.64,65.77,71866.0,55.9918,56.0344,55.8642,55.9748,71866.0
2020-07-23 15:30:00,65.77,65.95,65.59,65.95,97928.0,55.9748,56.128,55.8216,56.128,97928.0
2020-07-23 15:35:00,65.93,66.07,65.82,65.91,128509.0,56.111,56.2301,56.0174,56.094,128509.0
2020-07-23 15:40:00,65.91,66.09,65.87,65.97,90990.0,56.094,56.2472,56.0599,56.145,90990.0
2020-07-23 15:45:00,65.98,66.05,65.92,65.94,105099.0,56.1536,56.2131,56.1025,56.1195,105099.0
2020-07-23 15:50:00,65.92,65.93,65.75,65.81,167684.0,56.1025,56.111,55.9578,56.0089,167684.0
2020-07-23 15:55:00,65.8,65.85,65.65,65.78,297712.0,56.0004,56.0429,55.8727,55.9833,297712.0
2020-07-24 09:30:00,66.26,66.62,66.07,66.14,303207.0,56.3918,56.6982,56.2301,56.2897,303207.0
2020-07-24 09:35:00,66.15,66.61,66.02,66.4,310172.0,56.2982,56.6897,56.1876,56.511,310172.0
2020-07-24 09:40:00,66.39,66.43,66.08,66.3,136717.0,56.5025,56.5365,56.2387,56.4259,136717.0
2020-07-24 09:45:00,66.29,66.45,66.15,66.41,87776.0,56.4174,56.5536,56.2982,56.5195,87776.0
2020-07-24 09:50:00,66.39,66.8,66.35,66.69,103083.0,56.5025,56.8514,56.4684,56.7578,103083.0
2020-07-24 09:55:00,66.64,66.76,66.39,66.48,78537.0,56.7153,56.8174,56.5025,56.5791,78537.0
2020-07-24 10:00:00,66.51,66.63,66.19,66.27,105623.0,56.6046,56.7067,56.3323,56.4004,105623.0
2020-07-24 10:05:00,66.28,66.5,66.17,66.47,95734.0,56.4089,56.5961,56.3153,56.5706,95734.0
2020-07-24 10:10:00,66.48,66.48,66.14,66.3,145202.0,56.5791,56.5791,56.2897,56.4259,145202.0
2020-07-24 10:15:00,66.3,66.69,66.3,66.59,63318.0,56.4259,56.7578,56.4259,56.6727,63318.0
2020-07-24 10:20:00,66.6,66.7,66.53,66.66,59231.0,56.6812,56.7663,56.6216,56.7323,59231.0
2020-07-24 10:25:00,66.64,66.76,66.55,66.73,64262.0,56.7153,56.8174,56.6387,56.7919,64262.0
2020-07-24 10:30:00,66.74,66.77,66.16,66.21,90016.0,56.8004,56.8259,56.3067,56.3493,90016.0
2020-07-24 10:35:00,66.27,66.46,66.25,66.3,50287.0,56.4004,56.5621,56.3833,56.4259,50287.0
2020-07-24 10:40:00,66.32,66.44,66.26,66.39,50047.0,56.4429,56.545,56.3918,56.5025,50047.0
2020-07-24 10:45:00,66.39,66.51,66.35,66.35,85038.0,56.5025,56.6046,56.4684,56.4684,85038.0
2020-07-24 10:50:00,66.35,66.6,66.31,66.55,53662.0,56.4684,56.6812,56.4344,56.6387,53662.0
2020-07-24 10:55:00,66.56,66.78,66.56,66.74,92584.0,56.6472,56.8344,56.6472,56.8004,92584.0
2020-07-24 11:00:00,66.75,66.76,66.58,66.68,50320.0,56.8089,56.8174,56.6642,56.7493,50320.0
2020-07-24 11:05:00,66.71,66.76,66.59,66.71,51111.0,56.7748,56.8174,56.6727,56.7748,51111.0
2020-07-24 11:10:00,66.74,66.74,66.43,66.49,62817.0,56.8004,56.8004,56.5365,56.5876,62817.0
2020-07-24 11:15:00,66.51,66.59,66.46,66.56,35356.0,56.6046,56.6727,56.5621,56.6472,35356.0
2020-07-24 11:20:00,66.57,66.62,66.36,66.46,43944.0,56.6557,56.6982,56.477,56.5621,43944.0
2020-07-24 11:25:00,66.49,66.6,66.37,66.38,84329.0,56.5876,56.6812,56.4855,56.494,84329.0
2020-07-24 11:30:00,66.4,66.51,66.27,66.33,56225.0,56.511,56.6046,56.4004,56.4514,56225.0
2020-07-24 11:35:00,66.36,66.36,66.08,66.16,67156.0,56.477,56.477,56.2387,56.3067,67156.0
2020-07-24 11:40:00,66.19,66.27,66.14,66.2,96212.0,56.3323,56.4004,56.2897,56.3408,96212.0
2020-07-24 11:45:00,66.21,66.25,66.14,66.15,88845.0,56.3493,56.3833,56.2897,56.2982,88845.0
2020-07-24 11:50:00,66.15,66.22,66.15,66.19,86535.0,56.2982,56.3578,56.2982,56.3323,86535.0
2020-07-24 11:55:00,66.16,66.2,66.15,66.2,93689.0,56.3067,56.3408,56.2982,56.3408,93689.0
2020-07-24 12:00:00,66.21,66.25,66.15,66.23,31611.0,56.3493,56.3833,56.2982,56.3663,31611.0
2020-07-24 12:05:00,66.24,66.24,66.01,66.08,221461.0,56.3748,56.3748,56.1791,56.2387,221461.0
2020-07-24 12:10:00,66.07,66.16,65.87,65.88,103775.0,56.2301,56.3067,56.0599,56.0684,103775.0
2020-07-24 12:15:00,65.87,66.11,65.85,66.08,64449.0,56.0599,56.2642,56.0429,56.2387,64449.0
2020-07-24 12:20:00,66.09,66.21,66.07,66.09,55082.0,56.2472,56.3493,56.2301,56.2472,55082.0
2020-07-24 12:25:00,66.12,66.22,66.03,66.2,33910.0,56.2727,56.3578,56.1961,56.3408,33910.0
2020-07-24 12:30:00,66.19,66.23,66.14,66.18,21311.0,56.3323,56.3663,56.2897,56.3238,21311.0
2020-07-24 12:35:00,66.17,66.25,66.13,66.25,32913.0,56.3153,56.3833,56.2812,56.3833,32913.0
2020-07-24 12:40:00,66.23,66.23,66.15,66.19,28234.0,56.3663,56.3663,56.2982,56.3323,28234.0
2020-07-24 12:45:00,66.21,66.28,66.19,66.27,26251.0,56.3493,56.4089,56.3323,56.4004,26251.0
2020-07-24 12:50:00,66.27,66.28,66.18,66.21,20788.0,56.4004,56.4089,56.3238,56.3493,20788.0
2020-07-24 12:55:00,66.22,66.23,66.15,66.19,19979.0,56.3578,56.3663,56.2982,56.3323,19979.0
2020-07-24 13:00:00,66.2,66.32,66.18,66.29,44994.0,56.3408,56.4429,56.3238,56.4174,44994.0
2020-07-24 13:05:00,66.29,66.31,66.15,66.17,50844.0,56.4174,56.4344,56.2982,56.3153,50844.0
2020-07-24 13:10:00,66.18,66.2,66.15,66.16,71189.0,56.3238,56.3408,56.2982,56.3067,71189.0
2020-07-24 13:15:00,66.16,66.21,66.11,66.2,111790.0,56.3067,56.3493,56.2642,56.3408,111790.0
2020-07-24 13:20:00,66.21,66.31,66.2,66.28,39725.0,56.3493,56.4344,56.3408,56.4089,39725.0
2020-07-24 13:25:00,66.29,66.46,66.26,66.42,29506.0,56.4174,56.5621,56.3918,56.528,29506.0
2020-07-24 13:30:00,66.43,66.47,66.41,66.43,46799.0,56.5365,56.5706,56.5195,56.5365,46799.0
2020-07-24 13:35:00,66.43,66.49,66.42,66.44,37030.0,56.5365,56.5876,56.528,56.545,37030.0
2020-07-24 13:40:00,66.44,66.51,66.43,66.44,30923.0,56.545,56.6046,56.5365,56.545,30923.0
2020-07-24 13:45:00,66.46,66.56,66.46,66.55,45207.0,56.5621,56.6472,56.5621,56.6387,45207.0
2020-07-24 13:50:00,66.55,66.57,66.45,66.49,23657.0,56.6387,56.6557,56.5536,56.5876,23657.0
2020-07-24 13:55:00,66.49,66.55,66.45,66.53,21795.0,56.5876,56.6387,56.5536,56.6216,21795.0
2020-07-24 14:00:00,66.53,66.62,66.48,66.61,49979.0,56.6216,56.6982,56.5791,56.6897,49979.0
2020-07-24 14:05:00,66.59,66.64,66.58,66.61,41374.0,56.6727,56.7153,56.6642,56.6897,41374.0
2020-07-24 14:10:00,66.62,66.64,66.39,66.5,67714.0,56.6982,56.7153,56.5025,56.5961,67714.0
2020-07-24 14:15:00,66.51,66.54,66.43,66.5,31030.0,56.6046,56.6301,56.5365,56.5961,31030.0
2020-07-24 14:20:00,66.48,66.54,66.41,66.43,29854.0,56.5791,56.6301,56.5195,56.5365,29854.0
2020-07-24 14:25:00,66.42,66.49,66.4,66.49,19850.0,56.528,56.5876,56.511,56.5876,19850.0
2020-07-24 14:30:00,66.47,66.49,66.4,66.45,27973.0,56.5706,56.5876,56.511,56.5536,27973.0
2020-07-24 14:35:00,66.45,66.5,66.4,66.45,45142.0,56.5536,56.5961,56.511,56.5536,45142.0
2020-07-24 14:40:00,66.45,66.53,66.42,66.52,20691.0,56.5536,56.6216,56.528,56.6131,20691.0
2020-07-24 14:45:00,66.53,66.55,66.46,66.51,42808.0,56.6216,56.6387,56.5621,56.6046,42808.0
2020-07-24 14:50:00,66.52,66.58,66.49,66.56,46698.0,56.6131,56.6642,56.5876,56.6472,46698.0
2020-07-24 14:55:00,66.57,66.59,66.5,66.57,48870.0,56.6557,56.6727,56.5961,56.6557,48870.0
2020-07-24 15:00:00,66.55,66.66,66.52,66.66,62311.0,56.6387,56.7323,56.6131,56.7323,62311.0
2020-07-24 15:05:00,66.64,66.68,66.6,66.61,29726.0,56.7153,56.7493,56.6812,56.6897,29726.0
2020-07-24 15:10:00,66.61,66.73,66.59,66.71,47047.0,56.6897,56.7919,56.6727,56.7748,47047.0
2020-07-24 15:15:00,66.71,66.73,66.49,66.5,86664.0,56.7748,56.7919,56.5876,56.5961,86664.0
2020-07-24 15:20:00,66.51,66.6,66.45,66.5,103630.0,56.6046,56.6812,56.5536,56.5961,103630.0
2020-07-24 15:25:00,66.49,66.58,66.46,66.48,66307.0,56.5876,56.6642,56.5621,56.5791,66307.0
2020-07-24 15:30:00,66.47,66.55,66.42,66.44,86269.0,56.5706,56.6387,56.528,56.545,86269.0
2020-07-24 15:35:00,66.45,66.67,66.44,66.65,103412.0,56.5536,56.7408,56.545,56.7238,103412.0
2020-07-24 15:40:00,66.67,66.71,66.51,66.51,74466.0,56.7408,56.7748,56.6046,56.6046,74466.0
2020-07-24 15:45:00,66.52,66.63,66.5,66.61,86772.0,56.6131,56.7067,56.5961,56.6897,86772.0
2020-07-24 15:50:00,66.61,66.75,66.59,66.7,115277.0,56.6897,56.8089,56.6727,56.7663,115277.0
2020-07-24 15:55:00,66.7,66.76,66.64,66.75,279078.0,56.7663,56.8174,56.7153,56.8089,279078.0
2020-07-27 09:30:00,68.69,69.6,68.59,69.48,799566.0,58.4599,59.2344,58.3748,59.1323,799566.0
2020-07-27 09:35:00,69.49,69.54,68.84,68.9,367887.0,59.1408,59.1834,58.5876,58.6387,367887.0
2020-07-27 09:40:00,68.9,69.58,68.9,69.44,367736.0,58.6387,59.2174,58.6387,59.0982,367736.0
2020-07-27 09:45:00,69.45,69.79,69.41,69.78,207353.0,59.1068,59.3961,59.0727,59.3876,207353.0
2020-07-27 09:50:00,69.78,69.99,69.58,69.67,268168.0,59.3876,59.5663,59.2174,59.294,268168.0
2020-07-27 09:55:00,69.68,69.69,69.38,69.42,177288.0,59.3025,59.311,59.0472,59.0812,177288.0
2020-07-27 10:00:00,69.42,69.56,68.85,69.32,328764.0,59.0812,59.2004,58.5961,58.9961,328764.0
2020-07-27 10:05:00,69.35,69.36,69.01,69.09,155890.0,59.0217,59.0302,58.7323,58.8004,155890.0
2020-07-27 10:10:00,69.12,69.33,69.02,69.11,119655.0,58.8259,59.0046,58.7408,58.8174,119655.0
2020-07-27 10:15:00,69.11,69.43,69.01,69.39,150347.0,58.8174,59.0897,58.7323,59.0557,150347.0
2020-07-27 10:20:00,69.37,69.43,69.2,69.25,73130.0,59.0387,59.0897,58.894,58.9365,73130.0
2020-07-27 10:25:00,69.27,69.53,69.26,69.48,113811.0,58.9536,59.1748,58.9451,59.1323,113811.0
2020-07-27 10:30:00,69.47,69.74,69.46,69.74,115520.0,59.1238,59.3536,59.1153,59.3536,115520.0
2020-07-27 10:35:00,69.73,69.97,69.72,69.79,136388.0,59.3451,59.5493,59.3365,59.3961,136388.0
2020-07-27 10:40:00,69.79,69.97,69.63,69.97,157189.0,59.3961,59.5493,59.26,59.5493,157189.0
2020-07-27 10:45:00,69.97,70.3,69.97,70.03,355493.0,59.5493,59.8302,59.5493,59.6004,355493.0
2020-07-27 10:50:00,70.02,70.08,69.88,69.96,181998.0,59.5919,59.6429,59.4727,59.5408,181998.0
2020-07-27 10:55:00,69.96,70.14,69.89,69.98,130032.0,59.5408,59.694,59.4812,59.5578,130032.0
2020-07-27 11:00:00,69.97,70.07,69.7,69.78,102662.0,59.5493,59.6344,59.3195,59.3876,102662.0
2020-07-27 11:05:00,69.78,69.85,69.66,69.69,121391.0,59.3876,59.4472,59.2855,59.311,121391.0
2020-07-27 11:10:00,69.68,69.92,69.67,69.76,137788.0,59.3025,59.5068,59.294,59.3706,137788.0
2020-07-27 11:15:00,69.78,69.79,69.51,69.71,74076.0,59.3876,59.3961,59.1578,59.328,74076.0
2020-07-27 11:20:00,69.72,69.92,69.66,69.7,117266.0,59.3365,59.5068,59.2855,59.3195,117266.0
2020-07-27 11:25:00,69.69,69.69,69.35,69.36,82942.0,59.311,59.311,59.0217,59.0302,82942.0
2020-07-27 11:30:00,69.35,69.6,69.24,69.31,81810.0,59.0217,59.2344,58.928,58.9876,81810.0
2020-07-27 11:35:00,69.31,69.35,69.08,69.3,118497.0,58.9876,59.0217,58.7919,58.9791,118497.0
2020-07-27 11:40:00,69.31,69.41,69.17,69.25,99559.0,58.9876,59.0727,58.8685,58.9365,99559.0
2020-07-27 11:45:00,69.23,69.39,69.21,69.3,135311.0,58.9195,59.0557,58.9025,58.9791,135311.0
2020-07-27 11:50:00,69.3,69.3,69.13,69.24,104258.0,58.9791,58.9791,58.8344,58.928,104258.0
2020-07-27 11:55:00,69.21,69.21,69.0,69.01,97739.0,58.9025,58.9025,58.7238,58.7323,97739.0
2020-07-27 12:00:00,69.01,69.15,68.98,69.12,70721.0,58.7323,58.8514,58.7068,58.8259,70721.0
2020-07-27 12:05:00,69.11,69.11,68.68,68.68,104357.0,58.8174,58.8174,58.4514,58.4514,104357.0
2020-07-27 12:10:00,68.7,68.86,68.7,68.83,113891.0,58.4685,58.6046,58.4685,58.5791,113891.0
2020-07-27 12:15:00,68.83,68.83,68.55,68.55,149434.0,58.5791,58.5791,58.3408,58.3408,149434.0
2020-07-27 12:20:00,68.55,68.67,68.53,68.6,105707.0,58.3408,58.4429,58.3238,58.3834,105707.0
2020-07-27 12:25:00,68.6,68.67,68.51,68.61,110265.0,58.3834,58.4429,58.3068,58.3919,110265.0
2020-07-27 12:30:00,68.6,68.79,68.57,68.79,64320.0,58.3834,58.5451,58.3578,58.5451,64320.0
2020-07-27 12:35:00,68.79,68.8,68.62,68.72,82664.0,58.5451,58.5536,58.4004,58.4855,82664.0
2020-07-27 12:40:00,68.71,68.71,68.5,68.51,89317.0,58.477,58.477,58.2982,58.3068,89317.0
2020-07-27 12:45:00,68.51,68.51,68.31,68.38,91048.0,58.3068,58.3068,58.1365,58.1961,91048.0
2020-07-27 12:50:00,68.38,68.45,68.31,68.34,98990.0,58.1961,58.2557,58.1365,58.1621,98990.0
2020-07-27 12:55:00,68.34,68.39,68.13,68.23,128726.0,58.1621,58.2046,57.9833,58.0685,128726.0
2020-07-27 13:00:00,68.24,68.33,68.15,68.31,48131.0,58.077,58.1536,58.0004,58.1365,48131.0
2020-07-27 13:05:00,68.31,68.34,68.16,68.2,64875.0,58.1365,58.1621,58.0089,58.0429,64875.0
2020-07-27 13:10:00,68.2,68.26,68.13,68.16,84483.0,58.0429,58.094,57.9833,58.0089,84483.0
2020-07-27 13:15:00,68.17,68.25,68.1,68.16,54981.0,58.0174,58.0855,57.9578,58.0089,54981.0
2020-07-27 13:20:00,68.16,68.25,68.09,68.22,85076.0,58.0089,58.0855,57.9493,58.0599,85076.0
2020-07-27 13:25:00,68.22,68.39,68.2,68.3,86696.0,58.0599,58.2046,58.0429,58.128,86696.0
2020-07-27 13:30:00,68.31,68.52,68.3,68.48,68171.0,58.1365,58.3153,58.128,58.2812,68171.0
2020-07-27 13:35:00,68.49,68.64,68.42,68.62,112098.0,58.2897,58.4174,58.2302,58.4004,112098.0
2020-07-27 13:40:00,68.62,68.67,68.56,68.66,64734.0,58.4004,58.4429,58.3493,58.4344,64734.0
2020-07-27 13:45:00,68.66,68.9,68.66,68.86,150347.0,58.4344,58.6387,58.4344,58.6046,150347.0
2020-07-27 13:50:00,68.87,68.95,68.8,68.8,243685.0,58.6131,58.6812,58.5536,58.5536,243685.0
2020-07-27 13:55:00,68.81,68.9,68.74,68.9,146781.0,58.5621,58.6387,58.5025,58.6387,146781.0
2020-07-27 14:00:00,68.91,68.96,68.67,68.7,66849.0,58.6472,58.6897,58.4429,58.4685,66849.0
2020-07-27 14:05:00,68.7,68.74,68.64,68.68,80746.0,58.4685,58.5025,58.4174,58.4514,80746.0
2020-07-27 14:10:00,68.69,68.71,68.6,68.67,52000.0,58.4599,58.477,58.3834,58.4429,52000.0
2020-07-27 14:15:00,68.68,68.75,68.6,68.71,70274.0,58.4514,58.511,58.3834,58.477,70274.0
2020-07-27 14:20:00,68.72,68.77,68.64,68.74,71127.0,58.4855,58.528,58.4174,58.5025,71127.0
2020-07-27 14:25:00,68.75,68.79,68.68,68.69,87012.0,58.511,58.5451,58.4514,58.4599,87012.0
2020-07-27 14:30:00,68.7,68.71,68.59,68.59,72958.0,58.4685,58.477,58.3748,58.3748,72958.0
2020-07-27 14:35:00,68.59,68.73,68.57,68.7,85972.0,58.3748,58.494,58.3578,58.4685,85972.0
2020-07-27 14:40:00,68.7,68.79,68.7,68.78,85327.0,58.4685,58.5451,58.4685,58.5365,85327.0
2020-07-27 14:45:00,68.77,68.78,68.67,68.7,99370.0,58.528,58.5365,58.4429,58.4685,99370.0
2020-07-27 14:50:00,68.71,68.74,68.59,68.59,66331.0,58.477,58.5025,58.3748,58.3748,66331.0
2020-07-27 14:55:00,68.59,68.63,68.54,68.61,86245.0,58.3748,58.4089,58.3323,58.3919,86245.0
2020-07-27 15:00:00,68.6,68.7,68.6,68.67,66264.0,58.3834,58.4685,58.3834,58.4429,66264.0
2020-07-27 15:05:00,68.68,68.79,68.65,68.75,53949.0,58.4514,58.5451,58.4259,58.511,53949.0
2020-07-27 15:10:00,68.76,68.81,68.57,68.57,107608.0,58.5195,58.5621,58.3578,58.3578,107608.0
2020-07-27 15:15:00,68.57,68.74,68.46,68.71,146454.0,58.3578,58.5025,58.2642,58.477,146454.0
2020-07-27 15:20:00,68.71,68.79,68.64,68.64,111441.0,58.477,58.5451,58.4174,58.4174,111441.0
2020-07-27 15:25:00,68.64,68.67,68.58,68.58,39381.0,58.4174,58.4429,58.3663,58.3663,39381.0
2020-07-27 15:30:00,68.57,68.67,68.55,68.64,83937.0,58.3578,58.4429,58.3408,58.4174,83937.0
2020-07-27 15:35:00,68.64,68.68,68.6,68.67,67916.0,58.4174,58.4514,58.3834,58.4429,67916.0
2020-07-27 15:40:00,68.67,68.82,68.67,68.76,103513.0,58.4429,58.5706,58.4429,58.5195,103513.0
2020-07-27 15:45:00,68.76,68.77,68.68,68.71,130782.0,58.5195,58.528,58.4514,58.477,130782.0
2020-07-27 15:50:00,68.7,68.95,68.6,68.94,269537.0,58.4685,58.6812,58.3834,58.6727,269537.0
2020-07-27 15:55:00,68.94,69.22,68.93,69.05,479276.0,58.6727,58.911,58.6642,58.7663,479276.0
2020-07-28 09:30:00,67.89,67.98,67.23,67.33,487853.0,57.7791,57.8557,57.2174,57.3025,487853.0
2020-07-28 09:35:00,67.31,67.63,67.3,67.59,164587.0,57.2855,57.5578,57.277,57.5238,164587.0
2020-07-28 09:40:00,67.55,67.93,67.5,67.86,129910.0,57.4897,57.8131,57.4472,57.7536,129910.0
2020-07-28 09:45:00,67.88,67.98,67.52,67.85,74725.0,57.7706,57.8557,57.4642,57.745,74725.0
2020-07-28 09:50:00,67.84,67.93,67.37,67.44,135365.0,57.7365,57.8131,57.3365,57.3961,135365.0
2020-07-28 09:55:00,67.44,67.94,67.38,67.78,73679.0,57.3961,57.8216,57.345,57.6855,73679.0
2020-07-28 10:00:00,67.79,68.39,67.79,68.22,109896.0,57.694,58.2046,57.694,58.0599,109896.0
2020-07-28 10:05:00,68.21,68.7,68.15,68.63,87590.0,58.0514,58.4685,58.0004,58.4089,87590.0
2020-07-28 10:10:00,68.67,68.79,68.59,68.75,99308.0,58.4429,58.5451,58.3748,58.511,99308.0
2020-07-28 10:15:00,68.74,69.09,68.7,69.04,83954.0,58.5025,58.8004,58.4685,58.7578,83954.0
2020-07-28 10:20:00,69.02,69.06,68.86,69.01,85087.0,58.7408,58.7748,58.6046,58.7323,85087.0
2020-07-28 10:25:00,69.04,69.16,68.89,69.16,113551.0,58.7578,58.86,58.6302,58.86,113551.0
2020-07-28 10:30:00,69.16,69.23,68.86,68.88,108674.0,58.86,58.9195,58.6046,58.6217,108674.0
2020-07-28 10:35:00,68.85,69.07,68.85,69.02,53497.0,58.5961,58.7834,58.5961,58.7408,53497.0
2020-07-28 10:40:00,69.04,69.11,68.85,69.06,59933.0,58.7578,58.8174,58.5961,58.7748,59933.0
2020-07-28 10:45:00,69.05,69.12,68.89,68.93,67917.0,58.7663,58.8259,58.6302,58.6642,67917.0
2020-07-28 10:50:00,68.92,69.1,68.92,69.02,96525.0,58.6557,58.8089,58.6557,58.7408,96525.0
2020-07-28 10:55:00,69.01,69.2,69.0,69.03,230543.0,58.7323,58.894,58.7238,58.7493,230543.0
2020-07-28 11:00:00,69.02,69.02,68.91,68.98,39968.0,58.7408,58.7408,58.6472,58.7068,39968.0
2020-07-28 11:05:00,68.98,68.98,68.55,68.59,87552.0,58.7068,58.7068,58.3408,58.3748,87552.0
2020-07-28 11:10:00,68.58,68.78,68.58,68.74,32349.0,58.3663,58.5365,58.3663,58.5025,32349.0
2020-07-28 11:15:00,68.73,68.85,68.53,68.57,54265.0,58.494,58.5961,58.3238,58.3578,54265.0
2020-07-28 11:20:00,68.56,68.69,68.52,68.59,24513.0,58.3493,58.4599,58.3153,58.3748,24513.0
2020-07-28 11:25:00,68.6,68.63,68.47,68.6,99229.0,58.3834,58.4089,58.2727,58.3834,99229.0
2020-07-28 11:30:00,68.6,68.68,68.52,68.63,49781.0,58.3834,58.4514,58.3153,58.4089,49781.0
2020-07-28 11:35:00,68.63,68.67,68.48,68.57,56696.0,58.4089,58.4429,58.2812,58.3578,56696.0
2020-07-28 11:40:00,68.56,68.67,68.45,68.48,48802.0,58.3493,58.4429,58.2557,58.2812,48802.0
2020-07-28 11:45:00,68.49,68.64,68.49,68.62,26154.0,58.2897,58.4174,58.2897,58.4004,26154.0
2020-07-28 11:50:00,68.62,68.68,68.53,68.59,18873.0,58.4004,58.4514,58.3238,58.3748,18873.0
2020-07-28 11:55:00,68.63,68.64,68.38,68.45,36812.0,58.4089,58.4174,58.1961,58.2557,36812.0
2020-07-28 12:00:00,68.44,68.58,68.43,68.46,23560.0,58.2472,58.3663,58.2387,58.2642,23560.0
2020-07-28 12:05:00,68.45,68.45,68.28,68.34,75856.0,58.2557,58.2557,58.111,58.1621,75856.0
2020-07-28 12:10:00,68.33,68.41,68.3,68.37,19357.0,58.1536,58.2216,58.128,58.1876,19357.0
2020-07-28 12:15:00,68.36,68.43,68.33,68.35,28823.0,58.1791,58.2387,58.1536,58.1706,28823.0
2020-07-28 12:20:00,68.35,68.37,68.17,68.29,45634.0,58.1706,58.1876,58.0174,58.1195,45634.0
2020-07-28 12:25:00,68.28,68.34,68.2,68.32,38792.0,58.111,58.1621,58.0429,58.1451,38792.0
2020-07-28 12:30:00,68.33,68.47,68.31,68.43,46841.0,58.1536,58.2727,58.1365,58.2387,46841.0
2020-07-28 12:35:00,68.43,68.5,68.42,68.5,25703.0,58.2387,58.2982,58.2302,58.2982,25703.0
2020-07-28 12:40:00,68.49,68.52,68.39,68.48,40742.0,58.2897,58.3153,58.2046,58.2812,40742.0
2020-07-28 12:45:00,68.48,68.53,68.34,68.41,26477.0,58.2812,58.3238,58.1621,58.2216,26477.0
2020-07-28 12:50:00,68.41,68.46,68.38,68.39,21878.0,58.2216,58.2642,58.1961,58.2046,21878.0
2020-07-28 12:55:00,68.4,68.4,68.29,68.33,26231.0,58.2131,58.2131,58.1195,58.1536,26231.0
2020-07-28 13:00:00,68.33,68.45,68.31,68.41,29780.0,58.1536,58.2557,58.1365,58.2216,29780.0
2020-07-28 13:05:00,68.41,68.41,68.28,68.34,32597.0,58.2216,58.2216,58.111,58.1621,32597.0
2020-07-28 13:10:00,68.34,68.37,68.28,68.32,31472.0,58.1621,58.1876,58.111,58.1451,31472.0
2020-07-28 13:15:00,68.32,68.46,68.3,68.45,34214.0,58.1451,58.2642,58.128,58.2557,34214.0
2020-07-28 13:20:00,68.45,68.58,68.44,68.54,34347.0,58.2557,58.3663,58.2472,58.3323,34347.0
2020-07-28 13:25:00,68.54,68.54,68.47,68.51,28128.0,58.3323,58.3323,58.2727,58.3068,28128.0
2020-07-28 13:30:00,68.5,68.6,68.48,68.5,34293.0,58.2982,58.3834,58.2812,58.2982,34293.0
2020-07-28 13:35:00,68.5,68.55,68.46,68.54,19221.0,58.2982,58.3408,58.2642,58.3323,19221.0
2020-07-28 13:40:00,68.54,68.65,68.53,68.6,29180.0,58.3323,58.4259,58.3238,58.3834,29180.0
2020-07-28 13:45:00,68.61,68.63,68.54,68.57,16412.0,58.3919,58.4089,58.3323,58.3578,16412.0
2020-07-28 13:50:00,68.57,68.69,68.53,68.66,24347.0,58.3578,58.4599,58.3238,58.4344,24347.0
2020-07-28 13:55:00,68.66,68.72,68.63,68.64,54149.0,58.4344,58.4855,58.4089,58.4174,54149.0
2020-07-28 14:00:00,68.65,68.66,68.48,68.53,30318.0,58.4259,58.4344,58.2812,58.3238,30318.0
2020-07-28 14:05:00,68.53,68.7,68.53,68.65,54725.0,58.3238,58.4685,58.3238,58.4259,54725.0
2020-07-28 14:10:00,68.67,68.72,68.65,68.68,38482.0,58.4429,58.4855,58.4259,58.4514,38482.0
2020-07-28 14:15:00,68.68,68.78,68.66,68.78,35870.0,58.4514,58.5365,58.4344,58.5365,35870.0
2020-07-28 14:20:00,68.78,68.8,68.72,68.72,40067.0,58.5365,58.5536,58.4855,58.4855,40067.0
2020-07-28 14:25:00,68.72,68.77,68.67,68.74,29440.0,58.4855,58.528,58.4429,58.5025,29440.0
2020-07-28 14:30:00,68.74,68.77,68.7,68.72,28466.0,58.5025,58.528,58.4685,58.4855,28466.0
2020-07-28 14:35:00,68.73,68.76,68.66,68.69,29134.0,58.494,58.5195,58.4344,58.4599,29134.0
2020-07-28 14:40:00,68.7,68.72,68.65,68.69,28539.0,58.4685,58.4855,58.4259,58.4599,28539.0
2020-07-28 14:45:00,68.69,68.74,68.65,68.7,31464.0,58.4599,58.5025,58.4259,58.4685,31464.0
2020-07-28 14:50:00,68.69,68.76,68.65,68.7,40812.0,58.4599,58.5195,58.4259,58.4685,40812.0
2020-07-28 14:55:00,68.71,68.77,68.7,68.73,28204.0,58.477,58.528,58.4685,58.494,28204.0
2020-07-28 15:00:00,68.72,68.74,68.65,68.65,41339.0,58.4855,58.5025,58.4259,58.4259,41339.0
2020-07-28 15:05:00,68.65,68.7,68.65,68.67,47459.0,58.4259,58.4685,58.4259,58.4429,47459.0
2020-07-28 15:10:00,68.66,68.69,68.65,68.67,52112.0,58.4344,58.4599,58.4259,58.4429,52112.0
2020-07-28 15:15:00,68.65,68.67,68.58,68.66,70494.0,58.4259,58.4429,58.3663,58.4344,70494.0
2020-07-28 15:20:00,68.65,68.73,68.64,68.68,34705.0,58.4259,58.494,58.4174,58.4514,34705.0
2020-07-28 15:25:00,68.68,68.68,68.59,68.6,43746.0,58.4514,58.4514,58.3748,58.3834,43746.0
2020-07-28 15:30:00,68.6,68.66,68.56,68.59,56096.0,58.3834,58.4344,58.3493,58.3748,56096.0
2020-07-28 15:35:00,68.59,68.7,68.59,68.67,64050.0,58.3748,58.4685,58.3748,58.4429,64050.0
2020-07-28 15:40:00,68.67,68.72,68.64,68.65,72354.0,58.4429,58.4855,58.4174,58.4259,72354.0
2020-07-28 15:45:00,68.65,68.75,68.62,68.72,113210.0,58.4259,58.511,58.4004,58.4855,113210.0
2020-07-28 15:50:00,68.71,68.72,68.54,68.57,120999.0,58.477,58.4855,58.3323,58.3578,120999.0
2020-07-28 15:55:00,68.57,68.66,68.47,68.6,314209.0,58.3578,58.4344,58.2727,58.3834,314209.0
2020-07-29 09:30:00,68.78,68.84,68.36,68.5,239705.0,58.5365,58.5876,58.1791,58.2982,239705.0
2020-07-29 09:35:00,68.48,68.56,68.12,68.13,138612.0,58.2812,58.3493,57.9748,57.9833,138612.0
2020-07-29 09:40:00,68.13,68.24,67.96,68.12,110836.0,57.9833,58.077,57.8387,57.9748,110836.0
2020-07-29 09:45:00,68.1,68.11,67.9,67.9,106776.0,57.9578,57.9663,57.7876,57.7876,106776.0
2020-07-29 09:50:00,67.88,67.88,67.54,67.64,104397.0,57.7706,57.7706,57.4812,57.5663,104397.0
2020-07-29 09:55:00,67.64,67.69,67.45,67.59,99559.0,57.5663,57.6089,57.4046,57.5238,99559.0
2020-07-29 10:00:00,67.59,67.68,67.41,67.41,93604.0,57.5238,57.6004,57.3706,57.3706,93604.0
2020-07-29 10:05:00,67.41,67.41,67.2,67.25,102181.0,57.3706,57.3706,57.1919,57.2344,102181.0
2020-07-29 10:10:00,67.24,67.45,66.91,66.92,129067.0,57.2259,57.4046,56.945,56.9536,129067.0
2020-07-29 10:15:00,66.92,67.21,66.92,67.01,224545.0,56.9536,57.2004,56.9536,57.0302,224545.0
2020-07-29 10:20:00,67.01,67.15,66.94,67.12,177989.0,57.0302,57.1493,56.9706,57.1238,177989.0
2020-07-29 10:25:00,67.12,67.47,67.11,67.46,96474.0,57.1238,57.4216,57.1153,57.4131,96474.0
2020-07-29 10:30:00,67.49,67.5,67.31,67.34,49074.0,57.4387,57.4472,57.2855,57.311,49074.0
2020-07-29 10:35:00,67.35,67.56,67.34,67.55,52007.0,57.3195,57.4982,57.311,57.4897,52007.0
2020-07-29 10:40:00,67.55,67.71,67.49,67.68,33376.0,57.4897,57.6259,57.4387,57.6004,33376.0
2020-07-29 10:45:00,67.68,67.77,67.58,67.69,46390.0,57.6004,57.677,57.5153,57.6089,46390.0
2020-07-29 10:50:00,67.68,67.82,67.64,67.77,133184.0,57.6004,57.7195,57.5663,57.677,133184.0
2020-07-29 10:55:00,67.77,68.1,67.76,67.93,70859.0,57.677,57.9578,57.6685,57.8131,70859.0
2020-07-29 11:00:00,67.93,67.95,67.64,67.68,45095.0,57.8131,57.8302,57.5663,57.6004,45095.0
2020-07-29 11:05:00,67.72,67.81,67.66,67.76,36023.0,57.6344,57.711,57.5833,57.6685,36023.0
2020-07-29 11:10:00,67.76,67.83,67.67,67.74,62156.0,57.6685,57.728,57.5919,57.6514,62156.0
2020-07-29 11:15:00,67.74,67.82,67.69,67.72,40667.0,57.6514,57.7195,57.6089,57.6344,40667.0
2020-07-29 11:20:00,67.72,67.74,67.64,67.68,44104.0,57.6344,57.6514,57.5663,57.6004,44104.0
2020-07-29 11:25:00,67.67,67.69,67.54,67.6,38567.0,57.5919,57.6089,57.4812,57.5323,38567.0
2020-07-29 11:30:00,67.59,67.71,67.48,67.63,55724.0,57.5238,57.6259,57.4302,57.5578,55724.0
2020-07-29 11:35:00,67.62,67.65,67.51,67.53,27604.0,57.5493,57.5748,57.4557,57.4727,27604.0
2020-07-29 11:40:00,67.53,67.57,67.44,67.47,75226.0,57.4727,57.5068,57.3961,57.4216,75226.0
2020-07-29 11:45:00,67.46,67.57,67.41,67.51,42602.0,57.4131,57.5068,57.3706,57.4557,42602.0
2020-07-29 11:50:00,67.52,67.72,67.52,67.59,43083.0,57.4642,57.6344,57.4642,57.5238,43083.0
2020-07-29 11:55:00,67.6,67.68,67.53,67.53,50502.0,57.5323,57.6004,57.4727,57.4727,50502.0
2020-07-29 12:00:00,67.53,67.53,67.4,67.51,51108.0,57.4727,57.4727,57.3621,57.4557,51108.0
2020-07-29 12:05:00,67.51,67.51,67.37,67.39,31405.0,57.4557,57.4557,57.3365,57.3536,31405.0
2020-07-29 12:10:00,67.39,67.51,67.39,67.48,34108.0,57.3536,57.4557,57.3536,57.4302,34108.0
2020-07-29 12:15:00,67.47,67.53,67.4,67.42,20806.0,57.4216,57.4727,57.3621,57.3791,20806.0
2020-07-29 12:20:00,67.44,67.55,67.42,67.42,30582.0,57.3961,57.4897,57.3791,57.3791,30582.0
2020-07-29 12:25:00,67.42,67.48,67.34,67.35,28212.0,57.3791,57.4302,57.311,57.3195,28212.0
2020-07-29 12:30:00,67.37,67.55,67.37,67.54,32250.0,57.3365,57.4897,57.3365,57.4812,32250.0
2020-07-29 12:35:00,67.53,67.62,67.52,67.55,51685.0,57.4727,57.5493,57.4642,57.4897,51685.0
2020-07-29 12:40:00,67.56,67.58,67.47,67.52,18425.0,57.4982,57.5153,57.4216,57.4642,18425.0
2020-07-29 12:45:00,67.51,67.57,67.49,67.51,18331.0,57.4557,57.5068,57.4387,57.4557,18331.0
2020-07-29 12:50:00,67.51,67.54,67.49,67.52,24121.0,57.4557,57.4812,57.4387,57.4642,24121.0
2020-07-29 12:55:00,67.52,67.54,67.46,67.47,31671.0,57.4642,57.4812,57.4131,57.4216,31671.0
2020-07-29 13:00:00,67.47,67.47,67.36,67.38,31311.0,57.4216,57.4216,57.328,57.345,31311.0
2020-07-29 13:05:00,67.38,67.46,67.37,67.42,33895.0,57.345,57.4131,57.3365,57.3791,33895.0
2020-07-29 13:10:00,67.42,67.52,67.42,67.47,54017.0,57.3791,57.4642,57.3791,57.4216,54017.0
2020-07-29 13:15:00,67.47,67.49,67.44,67.47,24581.0,57.4216,57.4387,57.3961,57.4216,24581.0
2020-07-29 13:20:00,67.47,67.49,67.4,67.42,32030.0,57.4216,57.4387,57.3621,57.3791,32030.0
2020-07-29 13:25:00,67.4,67.58,67.4,67.54,53819.0,57.3621,57.5153,57.3621,57.4812,53819.0
2020-07-29 13:30:00,67.53,67.54,67.36,67.37,31893.0,57.4727,57.4812,57.328,57.3365,31893.0
2020-07-29 13:35:00,67.37,67.37,67.27,67.3,32905.0,57.3365,57.3365,57.2514,57.277,32905.0
2020-07-29 13:40:00,67.28,67.38,67.25,67.27,30735.0,57.2599,57.345,57.2344,57.2514,30735.0
2020-07-29 13:45:00,67.28,67.31,67.25,67.26,21776.0,57.2599,57.2855,57.2344,57.2429,21776.0
2020-07-29 13:50:00,67.27,67.31,67.23,67.24,49045.0,57.2514,57.2855,57.2174,57.2259,49045.0
2020-07-29 13:55:00,67.23,67.29,67.22,67.29,39426.0,57.2174,57.2685,57.2089,57.2685,39426.0
2020-07-29 14:00:00,67.27,67.64,67.1,67.46,119865.0,57.2514,57.5663,57.1067,57.4131,119865.0
2020-07-29 14:05:00,67.46,68.05,67.46,68.02,92695.0,57.4131,57.9153,57.4131,57.8897,92695.0
2020-07-29 14:10:00,68.06,68.48,68.06,68.47,119560.0,57.9238,58.2812,57.9238,58.2727,119560.0
2020-07-29 14:15:00,68.46,68.49,68.23,68.27,96193.0,58.2642,58.2897,58.0685,58.1025,96193.0
2020-07-29 14:20:00,68.26,68.36,68.05,68.35,78274.0,58.094,58.1791,57.9153,58.1706,78274.0
2020-07-29 14:25:00,68.34,68.41,68.07,68.13,49562.0,58.1621,58.2216,57.9323,57.9833,49562.0
2020-07-29 14:30:00,68.12,68.18,67.92,68.03,67380.0,57.9748,58.0259,57.8046,57.8982,67380.0
2020-07-29 14:35:00,68.02,68.5,68.02,68.47,81763.0,57.8897,58.2982,57.8897,58.2727,81763.0
2020-07-29 14:40:00,68.47,68.62,68.29,68.6,86295.0,58.2727,58.4004,58.1195,58.3834,86295.0
2020-07-29 14:45:00,68.61,68.63,68.24,68.29,71274.0,58.3919,58.4089,58.077,58.1195,71274.0
2020-07-29 14:50:00,68.29,68.42,68.09,68.17,85741.0,58.1195,58.2302,57.9493,58.0174,85741.0
2020-07-29 14:55:00,68.19,68.23,67.61,67.66,103476.0,58.0344,58.0685,57.5408,57.5833,103476.0
2020-07-29 15:00:00,67.68,67.73,66.93,66.95,237622.0,57.6004,57.6429,56.9621,56.9791,237622.0
2020-07-29 15:05:00,66.94,67.51,66.85,67.31,148283.0,56.9706,57.4557,56.894,57.2855,148283.0
2020-07-29 15:10:00,67.32,67.88,67.2,67.65,82086.0,57.294,57.7706,57.1919,57.5748,82086.0
2020-07-29 15:15:00,67.67,67.86,67.56,67.86,60013.0,57.5919,57.7536,57.4982,57.7536,60013.0
2020-07-29 15:20:00,67.88,68.06,67.8,67.98,70307.0,57.7706,57.9238,57.7025,57.8557,70307.0
2020-07-29 15:25:00,67.98,68.0,67.69,67.78,54790.0,57.8557,57.8727,57.6089,57.6855,54790.0
2020-07-29 15:30:00,67.77,68.05,67.65,68.02,103019.0,57.677,57.9153,57.5748,57.8897,103019.0
2020-07-29 15:35:00,68.02,68.05,67.81,67.86,94469.0,57.8897,57.9153,57.711,57.7536,94469.0
2020-07-29 15:40:00,67.86,67.87,67.71,67.86,92827.0,57.7536,57.7621,57.6259,57.7536,92827.0
2020-07-29 15:45:00,67.86,67.87,67.66,67.73,126005.0,57.7536,57.7621,57.5833,57.6429,126005.0
2020-07-29 15:50:00,67.72,67.77,67.6,67.76,174003.0,57.6344,57.677,57.5323,57.6685,174003.0
2020-07-29 15:55:00,67.76,67.89,67.68,67.86,277742.0,57.6685,57.7791,57.6004,57.7536,277742.0
2020-07-30 09:30:00,66.21,66.54,65.52,66.06,466852.0,56.3493,56.6301,55.7621,56.2216,466852.0
2020-07-30 09:35:00,66.06,67.44,66.01,67.21,250882.0,56.2216,57.3961,56.1791,57.2004,250882.0
2020-07-30 09:40:00,67.22,67.41,67.18,67.33,142128.0,57.2089,57.3706,57.1748,57.3025,142128.0
2020-07-30 09:45:00,67.33,67.64,67.32,67.58,153148.0,57.3025,57.5663,57.294,57.5153,153148.0
2020-07-30 09:50:00,67.61,67.86,67.41,67.44,193338.0,57.5408,57.7536,57.3706,57.3961,193338.0
2020-07-30 09:55:00,67.45,67.45,66.72,66.79,80753.0,57.4046,57.4046,56.7833,56.8429,80753.0
2020-07-30 10:00:00,66.8,67.09,66.78,67.05,71250.0,56.8514,57.0982,56.8344,57.0642,71250.0
2020-07-30 10:05:00,67.04,67.08,66.7,67.0,65246.0,57.0557,57.0897,56.7663,57.0216,65246.0
2020-07-30 10:10:00,67.0,67.14,66.52,66.52,80908.0,57.0216,57.1408,56.6131,56.6131,80908.0
2020-07-30 10:15:00,66.51,66.52,65.98,66.2,102018.0,56.6046,56.6131,56.1536,56.3408,102018.0
2020-07-30 10:20:00,66.2,66.22,65.8,66.07,89355.0,56.3408,56.3578,56.0004,56.2301,89355.0
2020-07-30 10:25:00,66.06,66.15,65.82,65.96,78203.0,56.2216,56.2982,56.0174,56.1365,78203.0
2020-07-30 10:30:00,65.95,66.03,65.79,65.88,63976.0,56.128,56.1961,55.9918,56.0684,63976.0
2020-07-30 10:35:00,65.87,66.0,65.8,65.86,82539.0,56.0599,56.1706,56.0004,56.0514,82539.0
2020-07-30 10:40:00,65.87,65.91,65.41,65.41,109395.0,56.0599,56.094,55.6684,55.6684,109395.0
2020-07-30 10:45:00,65.4,65.59,65.25,65.37,108056.0,55.6599,55.8216,55.5323,55.6344,108056.0
2020-07-30 10:50:00,65.34,65.48,65.28,65.45,64633.0,55.6089,55.728,55.5578,55.7025,64633.0
2020-07-30 10:55:00,65.45,65.46,65.22,65.41,122592.0,55.7025,55.711,55.5067,55.6684,122592.0
2020-07-30 11:00:00,65.41,65.49,65.29,65.42,100869.0,55.6684,55.7365,55.5663,55.677,100869.0
2020-07-30 11:05:00,65.4,65.47,65.13,65.13,66793.0,55.6599,55.7195,55.4301,55.4301,66793.0
2020-07-30 11:10:00,65.13,65.17,64.54,64.56,187576.0,55.4301,55.4642,54.928,54.945,187576.0
2020-07-30 11:15:00,64.59,64.91,64.53,64.81,103205.0,54.9706,55.2429,54.9195,55.1578,103205.0
2020-07-30 11:20:00,64.8,64.93,64.54,64.69,116491.0,55.1493,55.2599,54.928,55.0557,116491.0
2020-07-30 11:25:00,64.69,64.93,64.53,64.92,94602.0,55.0557,55.2599,54.9195,55.2514,94602.0
2020-07-30 11:30:00,64.93,65.51,64.9,65.43,102611.0,55.2599,55.7535,55.2344,55.6855,102611.0
2020-07-30 11:35:00,65.47,65.61,65.26,65.55,73935.0,55.7195,55.8387,55.5408,55.7876,73935.0
2020-07-30 11:40:00,65.57,65.78,65.48,65.76,143705.0,55.8046,55.9833,55.728,55.9663,143705.0
2020-07-30 11:45:00,65.75,66.02,65.72,66.01,76732.0,55.9578,56.1876,55.9323,56.1791,76732.0
2020-07-30 11:50:00,66.0,66.11,65.89,66.08,89448.0,56.1706,56.2642,56.077,56.2387,89448.0
2020-07-30 11:55:00,66.11,66.23,66.03,66.16,40772.0,56.2642,56.3663,56.1961,56.3067,40772.0
2020-07-30 12:00:00,66.18,66.28,66.0,66.07,61442.0,56.3238,56.4089,56.1706,56.2301,61442.0
2020-07-30 12:05:00,66.09,66.16,65.98,66.11,43114.0,56.2472,56.3067,56.1536,56.2642,43114.0
2020-07-30 12:10:00,66.11,66.15,65.76,65.79,60850.0,56.2642,56.2982,55.9663,55.9918,60850.0
2020-07-30 12:15:00,65.81,66.22,65.79,66.13,55158.0,56.0089,56.3578,55.9918,56.2812,55158.0
2020-07-30 12:20:00,66.1,66.13,65.75,65.76,47135.0,56.2557,56.2812,55.9578,55.9663,47135.0
2020-07-30 12:25:00,65.77,65.77,65.64,65.68,30562.0,55.9748,55.9748,55.8642,55.8982,30562.0
2020-07-30 12:30:00,65.71,65.75,65.48,65.52,44153.0,55.9238,55.9578,55.728,55.7621,44153.0
2020-07-30 12:35:00,65.52,65.64,65.42,65.48,53121.0,55.7621,55.8642,55.677,55.728,53121.0
2020-07-30 12:40:00,65.48,65.78,65.46,65.78,44197.0,55.728,55.9833,55.711,55.9833,44197.0
2020-07-30 12:45:00,65.77,66.01,65.77,66.0,22447.0,55.9748,56.1791,55.9748,56.1706,22447.0
2020-07-30 12:50:00,66.01,66.07,65.95,65.95,27700.0,56.1791,56.2301,56.128,56.128,27700.0
2020-07-30 12:55:00,65.93,66.2,65.91,66.16,37074.0,56.111,56.3408,56.094,56.3067,37074.0
2020-07-30 13:00:00,66.16,66.17,65.97,66.03,28442.0,56.3067,56.3153,56.145,56.1961,28442.0
2020-07-30 13:05:00,66.01,66.3,65.99,66.24,27472.0,56.1791,56.4259,56.1621,56.3748,27472.0
2020-07-30 13:10:00,66.24,66.28,66.14,66.19,24467.0,56.3748,56.4089,56.2897,56.3323,24467.0
2020-07-30 13:15:00,66.2,66.3,66.2,66.28,27070.0,56.3408,56.4259,56.3408,56.4089,27070.0
2020-07-30 13:20:00,66.26,66.33,66.22,66.22,21768.0,56.3918,56.4514,56.3578,56.3578,21768.0
2020-07-30 13:25:00,66.22,66.25,66.09,66.09,21771.0,56.3578,56.3833,56.2472,56.2472,21771.0
2020-07-30 13:30:00,66.11,66.14,65.98,66.08,28424.0,56.2642,56.2897,56.1536,56.2387,28424.0
2020-07-30 13:35:00,66.09,66.13,66.04,66.07,19581.0,56.2472,56.2812,56.2046,56.2301,19581.0
2020-07-30 13:40:00,66.07,66.18,66.04,66.11,23143.0,56.2301,56.3238,56.2046,56.2642,23143.0
2020-07-30 13:45:00,66.09,66.12,66.05,66.06,18673.0,56.2472,56.2727,56.2131,56.2216,18673.0
2020-07-30 13:50:00,66.09,66.22,66.07,66.18,11269.0,56.2472,56.3578,56.2301,56.3238,11269.0
2020-07-30 13:55:00,66.19,66.23,66.11,66.15,15957.0,56.3323,56.3663,56.2642,56.2982,15957.0
2020-07-30 14:00:00,66.14,66.24,66.11,66.22,18647.0,56.2897,56.3748,56.2642,56.3578,18647.0
2020-07-30 14:05:00,66.24,66.26,66.15,66.18,18842.0,56.3748,56.3918,56.2982,56.3238,18842.0
2020-07-30 14:10:00,66.16,66.18,66.04,66.05,19345.0,56.3067,56.3238,56.2046,56.2131,19345.0
2020-07-30 14:15:00,66.04,66.12,66.0,66.01,24204.0,56.2046,56.2727,56.1706,56.1791,24204.0
2020-07-30 14:20:00,66.0,66.04,65.82,65.85,48310.0,56.1706,56.2046,56.0174,56.0429,48310.0
2020-07-30 14:25:00,65.87,65.9,65.74,65.79,30794.0,56.0599,56.0855,55.9493,55.9918,30794.0
2020-07-30 14:30:00,65.78,65.82,65.69,65.73,26104.0,55.9833,56.0174,55.9067,55.9408,26104.0
2020-07-30 14:35:00,65.75,65.9,65.7,65.86,19284.0,55.9578,56.0855,55.9153,56.0514,19284.0
2020-07-30 14:40:00,65.87,65.96,65.75,65.81,28636.0,56.0599,56.1365,55.9578,56.0089,28636.0
2020-07-30 14:45:00,65.81,65.89,65.78,65.81,15901.0,56.0089,56.077,55.9833,56.0089,15901.0
2020-07-30 14:50:00,65.83,65.85,65.72,65.73,28916.0,56.0259,56.0429,55.9323,55.9408,28916.0
2020-07-30 14:55:00,65.75,65.96,65.75,65.88,32346.0,55.9578,56.1365,55.9578,56.0684,32346.0
2020-07-30 15:00:00,65.89,65.92,65.8,65.82,33231.0,56.077,56.1025,56.0004,56.0174,33231.0
2020-07-30 15:05:00,65.81,65.83,65.57,65.57,32499.0,56.0089,56.0259,55.8046,55.8046,32499.0
2020-07-30 15:10:00,65.57,65.77,65.54,65.73,28733.0,55.8046,55.9748,55.7791,55.9408,28733.0
2020-07-30 15:15:00,65.7,65.97,65.7,65.96,41305.0,55.9153,56.145,55.9153,56.1365,41305.0
2020-07-30 15:20:00,65.97,66.0,65.89,65.99,45302.0,56.145,56.1706,56.077,56.1621,45302.0
2020-07-30 15:25:00,66.0,66.16,65.99,66.12,68580.0,56.1706,56.3067,56.1621,56.2727,68580.0
2020-07-30 15:30:00,66.11,66.11,65.93,65.95,55240.0,56.2642,56.2642,56.111,56.128,55240.0
2020-07-30 15:35:00,65.95,65.99,65.8,65.81,56469.0,56.128,56.1621,56.0004,56.0089,56469.0
2020-07-30 15:40:00,65.81,65.85,65.61,65.64,100608.0,56.0089,56.0429,55.8387,55.8642,100608.0
2020-07-30 15:45:00,65.64,65.66,65.48,65.56,144686.0,55.8642,55.8812,55.728,55.7961,144686.0
2020-07-30 15:50:00,65.56,65.68,65.55,65.61,179849.0,55.7961,55.8982,55.7876,55.8387,179849.0
2020-07-30 15:55:00,65.62,65.74,65.49,65.66,300922.0,55.8472,55.9493,55.7365,55.8812,300922.0
2020-07-31 09:30:00,66.61,66.76,65.76,66.06,421257.0,56.6897,56.8174,55.9663,56.2216,421257.0
2020-07-31 09:35:00,66.05,66.64,66.03,66.28,136050.0,56.2131,56.7153,56.1961,56.4089,136050.0
2020-07-31 09:40:00,66.27,66.47,66.02,66.33,66761.0,56.4004,56.5706,56.1876,56.4514,66761.0
2020-07-31 09:45:00,66.33,66.69,66.17,66.41,104397.0,56.4514,56.7578,56.3153,56.5195,104397.0
2020-07-31 09:50:00,66.4,66.58,66.21,66.35,85393.0,56.511,56.6642,56.3493,56.4684,85393.0
2020-07-31 09:55:00,66.36,66.55,66.08,66.55,68623.0,56.477,56.6387,56.2387,56.6387,68623.0
2020-07-31 10:00:00,66.56,66.93,66.49,66.87,88713.0,56.6472,56.9621,56.5876,56.911,88713.0
2020-07-31 10:05:00,66.87,67.18,66.85,67.12,89528.0,56.911,57.1748,56.894,57.1238,89528.0
2020-07-31 10:10:00,67.1,67.37,66.95,67.28,118016.0,57.1067,57.3365,56.9791,57.2599,118016.0
2020-07-31 10:15:00,67.28,67.52,67.23,67.51,138503.0,57.2599,57.4642,57.2174,57.4557,138503.0
2020-07-31 10:20:00,67.51,67.52,67.32,67.45,103128.0,57.4557,57.4642,57.294,57.4046,103128.0
2020-07-31 10:25:00,67.46,67.56,67.38,67.54,89290.0,57.4131,57.4982,57.345,57.4812,89290.0
2020-07-31 10:30:00,67.55,67.72,67.48,67.55,67445.0,57.4897,57.6344,57.4302,57.4897,67445.0
2020-07-31 10:35:00,67.56,67.67,67.52,67.58,50475.0,57.4982,57.5919,57.4642,57.5153,50475.0
2020-07-31 10:40:00,67.56,67.79,67.52,67.78,48420.0,57.4982,57.694,57.4642,57.6855,48420.0
2020-07-31 10:45:00,67.79,68.04,67.75,67.97,94349.0,57.694,57.9068,57.6599,57.8472,94349.0
2020-07-31 10:50:00,67.96,68.01,67.79,67.9,69971.0,57.8387,57.8812,57.694,57.7876,69971.0
2020-07-31 10:55:00,67.92,68.16,67.64,68.12,113843.0,57.8046,58.0089,57.5663,57.9748,113843.0
2020-07-31 11:00:00,68.13,68.2,67.78,67.88,75589.0,57.9833,58.0429,57.6855,57.7706,75589.0
2020-07-31 11:05:00,67.89,68.09,67.86,68.06,37899.0,57.7791,57.9493,57.7536,57.9238,37899.0
2020-07-31 11:10:00,68.05,68.33,68.0,68.26,66276.0,57.9153,58.1536,57.8727,58.094,66276.0
2020-07-31 11:15:00,68.26,68.55,68.23,68.38,63227.0,58.094,58.3408,58.0685,58.1961,63227.0
2020-07-31 11:20:00,68.39,68.4,68.17,68.17,57087.0,58.2046,58.2131,58.0174,58.0174,57087.0
2020-07-31 11:25:00,68.17,68.37,68.14,68.31,86772.0,58.0174,58.1876,57.9919,58.1365,86772.0
2020-07-31 11:30:00,68.31,68.73,68.3,68.7,153818.0,58.1365,58.494,58.128,58.4685,153818.0
2020-07-31 11:35:00,68.71,68.97,68.7,68.93,128215.0,58.477,58.6982,58.4685,58.6642,128215.0
2020-07-31 11:40:00,68.93,69.1,68.9,68.96,101034.0,58.6642,58.8089,58.6387,58.6897,101034.0
2020-07-31 11:45:00,68.92,69.04,68.84,68.98,147562.0,58.6557,58.7578,58.5876,58.7068,147562.0
2020-07-31 11:50:00,68.98,69.05,68.89,68.91,81851.0,58.7068,58.7663,58.6302,58.6472,81851.0
2020-07-31 11:55:00,68.91,68.99,68.79,68.99,106104.0,58.6472,58.7153,58.5451,58.7153,106104.0
2020-07-31 12:00:00,68.98,68.99,68.75,68.93,69588.0,58.7068,58.7153,58.511,58.6642,69588.0
2020-07-31 12:05:00,68.95,68.96,68.8,68.88,58671.0,58.6812,58.6897,58.5536,58.6217,58671.0
2020-07-31 12:10:00,68.89,68.94,68.75,68.77,62093.0,58.6302,58.6727,58.511,58.528,62093.0
2020-07-31 12:15:00,68.78,68.83,68.64,68.72,97167.0,58.5365,58.5791,58.4174,58.4855,97167.0
2020-07-31 12:20:00,68.72,68.78,68.63,68.65,50933.0,58.4855,58.5365,58.4089,58.4259,50933.0
2020-07-31 12:25:00,68.63,68.82,68.6,68.81,95540.0,58.4089,58.5706,58.3834,58.5621,95540.0
2020-07-31 12:30:00,68.81,68.94,68.8,68.81,62712.0,58.5621,58.6727,58.5536,58.5621,62712.0
2020-07-31 12:35:00,68.8,68.81,68.68,68.69,55087.0,58.5536,58.5621,58.4514,58.4599,55087.0
2020-07-31 12:40:00,68.7,68.85,68.69,68.83,98958.0,58.4685,58.5961,58.4599,58.5791,98958.0
2020-07-31 12:45:00,68.83,68.88,68.75,68.83,39159.0,58.5791,58.6217,58.511,58.5791,39159.0
2020-07-31 12:50:00,68.83,68.85,68.73,68.84,82892.0,58.5791,58.5961,58.494,58.5876,82892.0
2020-07-31 12:55:00,68.83,68.83,68.6,68.73,50092.0,58.5791,58.5791,58.3834,58.494,50092.0
2020-07-31 13:00:00,68.72,68.72,68.57,68.61,34632.0,58.4855,58.4855,58.3578,58.3919,34632.0
2020-07-31 13:05:00,68.61,68.78,68.61,68.63,47254.0,58.3919,58.5365,58.3919,58.4089,47254.0
2020-07-31 13:10:00,68.63,68.67,68.58,68.61,38495.0,58.4089,58.4429,58.3663,58.3919,38495.0
2020-07-31 13:15:00,68.61,68.62,68.57,68.58,40167.0,58.3919,58.4004,58.3578,58.3663,40167.0
2020-07-31 13:20:00,68.59,68.64,68.53,68.53,37388.0,58.3748,58.4174,58.3238,58.3238,37388.0
2020-07-31 13:25:00,68.53,68.63,68.46,68.61,56738.0,58.3238,58.4089,58.2642,58.3919,56738.0
2020-07-31 13:30:00,68.61,68.72,68.61,68.67,59266.0,58.3919,58.4855,58.3919,58.4429,59266.0
2020-07-31 13:35:00,68.69,68.69,68.52,68.55,48362.0,58.4599,58.4599,58.3153,58.3408,48362.0
2020-07-31 13:40:00,68.54,68.66,68.54,68.63,38924.0,58.3323,58.4344,58.3323,58.4089,38924.0
2020-07-31 13:45:00,68.64,68.64,68.53,68.61,32025.0,58.4174,58.4174,58.3238,58.3919,32025.0
2020-07-31 13:50:00,68.6,68.65,68.55,68.6,39766.0,58.3834,58.4259,58.3408,58.3834,39766.0
2020-07-31 13:55:00,68.61,68.69,68.6,68.67,43156.0,58.3919,58.4599,58.3834,58.4429,43156.0
2020-07-31 14:00:00,68.67,68.82,68.66,68.76,63336.0,58.4429,58.5706,58.4344,58.5195,63336.0
2020-07-31 14:05:00,68.75,68.82,68.74,68.77,51988.0,58.511,58.5706,58.5025,58.528,51988.0
2020-07-31 14:10:00,68.75,68.77,68.64,68.68,27881.0,58.511,58.528,58.4174,58.4514,27881.0
2020-07-31 14:15:00,68.67,68.71,68.55,68.56,39643.0,58.4429,58.477,58.3408,58.3493,39643.0
2020-07-31 14:20:00,68.56,68.68,68.56,68.66,31911.0,58.3493,58.4514,58.3493,58.4344,31911.0
2020-07-31 14:25:00,68.65,68.71,68.57,68.59,45644.0,58.4259,58.477,58.3578,58.3748,45644.0
2020-07-31 14:30:00,68.59,68.63,68.52,68.52,53650.0,58.3748,58.4089,58.3153,58.3153,53650.0
2020-07-31 14:35:00,68.52,68.6,68.47,68.51,60018.0,58.3153,58.3834,58.2727,58.3068,60018.0
2020-07-31 14:40:00,68.52,68.56,68.48,68.55,40728.0,58.3153,58.3493,58.2812,58.3408,40728.0
2020-07-31 14:45:00,68.54,68.54,68.43,68.44,49527.0,58.3323,58.3323,58.2387,58.2472,49527.0
2020-07-31 14:50:00,68.43,68.64,68.42,68.64,29674.0,58.2387,58.4174,58.2302,58.4174,29674.0
2020-07-31 14:55:00,68.64,68.71,68.6,68.67,60166.0,58.4174,58.477,58.3834,58.4429,60166.0
2020-07-31 15:00:00,68.67,68.77,68.62,68.75,60965.0,58.4429,58.528,58.4004,58.511,60965.0
2020-07-31 15:05:00,68.74,68.77,68.66,68.68,36838.0,58.5025,58.528,58.4344,58.4514,36838.0
2020-07-31 15:10:00,68.69,68.71,68.56,68.69,39950.0,58.4599,58.477,58.3493,58.4599,39950.0
2020-07-31 15:15:00,68.7,68.72,68.61,68.69,43776.0,58.4685,58.4855,58.3919,58.4599,43776.0
2020-07-31 15:20:00,68.69,68.74,68.68,68.73,47947.0,58.4599,58.5025,58.4514,58.494,47947.0
2020-07-31 15:25:00,68.73,68.74,68.65,68.72,47792.0,58.494,58.5025,58.4259,58.4855,47792.0
2020-07-31 15:30:00,68.71,68.74,68.66,68.71,74510.0,58.477,58.5025,58.4344,58.477,74510.0
2020-07-31 15:35:00,68.7,68.73,68.63,68.66,79504.0,58.4685,58.494,58.4089,58.4344,79504.0
2020-07-31 15:40:00,68.66,68.83,68.65,68.7,128553.0,58.4344,58.5791,58.4259,58.4685,128553.0
2020-07-31 15:45:00,68.7,69.07,68.69,69.04,218582.0,58.4685,58.7834,58.4599,58.7578,218582.0
2020-07-31 15:50:00,69.04,69.1,68.99,69.05,224839.0,58.7578,58.8089,58.7153,58.7663,224839.0
2020-07-31 15:55:00,69.04,69.22,69.04,69.22,423512.0,58.7578,58.911,58.7578,58.911,423512.0
2020-08-03 09:30:00,69.2,69.4,68.8,69.02,244732.0,58.894,59.0642,58.5536,58.7408,244732.0
2020-08-03 09:35:00,68.97,69.01,68.34,68.34,138327.0,58.6982,58.7323,58.1621,58.1621,138327.0
2020-08-03 09:40:00,68.33,68.34,68.02,68.12,87876.0,58.1536,58.1621,57.8897,57.9748,87876.0
2020-08-03 09:45:00,68.12,68.45,68.05,68.3,102045.0,57.9748,58.2557,57.9153,58.128,102045.0
2020-08-03 09:50:00,68.26,68.3,67.78,67.84,77427.0,58.094,58.128,57.6855,57.7365,77427.0
2020-08-03 09:55:00,67.86,68.31,67.86,68.3,77222.0,57.7536,58.1365,57.7536,58.128,77222.0
2020-08-03 10:00:00,68.3,68.31,67.59,67.59,180628.0,58.128,58.1365,57.5238,57.5238,180628.0
2020-08-03 10:05:00,67.59,68.18,67.5,67.95,108270.0,57.5238,58.0259,57.4472,57.8302,108270.0
2020-08-03 10:10:00,67.97,68.0,67.7,67.72,63504.0,57.8472,57.8727,57.6174,57.6344,63504.0
2020-08-03 10:15:00,67.76,68.03,67.65,67.84,55992.0,57.6685,57.8982,57.5748,57.7365,55992.0
2020-08-03 10:20:00,67.85,68.05,67.79,68.04,64418.0,57.745,57.9153,57.694,57.9068,64418.0
2020-08-03 10:25:00,68.03,68.19,67.93,68.18,61312.0,57.8982,58.0344,57.8131,58.0259,61312.0
2020-08-03 10:30:00,68.19,68.61,68.19,68.6,75949.0,58.0344,58.3919,58.0344,58.3834,75949.0
2020-08-03 10:35:00,68.61,68.61,68.36,68.42,34354.0,58.3919,58.3919,58.1791,58.2302,34354.0
2020-08-03 10:40:00,68.42,68.45,68.14,68.16,38609.0,58.2302,58.2557,57.9919,58.0089,38609.0
2020-08-03 10:45:00,68.16,68.26,68.03,68.21,77603.0,58.0089,58.094,57.8982,58.0514,77603.0
2020-08-03 10:50:00,68.21,68.46,68.21,68.35,45293.0,58.0514,58.2642,58.0514,58.1706,45293.0
2020-08-03 10:55:00,68.35,68.44,68.26,68.33,33871.0,58.1706,58.2472,58.094,58.1536,33871.0
2020-08-03 11:00:00,68.32,68.57,68.27,68.5,41935.0,58.1451,58.3578,58.1025,58.2982,41935.0
2020-08-03 11:05:00,68.48,68.52,68.17,68.22,60601.0,58.2812,58.3153,58.0174,58.0599,60601.0
2020-08-03 11:10:00,68.2,68.22,68.03,68.04,48739.0,58.0429,58.0599,57.8982,57.9068,48739.0
2020-08-03 11:15:00,68.03,68.12,68.0,68.07,43287.0,57.8982,57.9748,57.8727,57.9323,43287.0
2020-08-03 11:20:00,68.06,68.33,68.05,68.31,37264.0,57.9238,58.1536,57.9153,58.1365,37264.0
2020-08-03 11:25:00,68.3,68.46,68.29,68.46,43274.0,58.128,58.2642,58.1195,58.2642,43274.0
2020-08-03 11:30:00,68.46,68.54,68.34,68.34,56663.0,58.2642,58.3323,58.1621,58.1621,56663.0
2020-08-03 11:35:00,68.34,68.35,68.13,68.19,82325.0,58.1621,58.1706,57.9833,58.0344,82325.0
2020-08-03 11:40:00,68.19,68.2,67.95,68.0,50242.0,58.0344,58.0429,57.8302,57.8727,50242.0
2020-08-03 11:45:00,68.0,68.06,67.9,68.02,40127.0,57.8727,57.9238,57.7876,57.8897,40127.0
2020-08-03 11:50:00,68.0,68.01,67.81,67.81,41355.0,57.8727,57.8812,57.711,57.711,41355.0
2020-08-03 11:55:00,67.8,67.8,67.62,67.79,69181.0,57.7025,57.7025,57.5493,57.694,69181.0
2020-08-03 12:00:00,67.77,67.9,67.7,67.7,32821.0,57.677,57.7876,57.6174,57.6174,32821.0
2020-08-03 12:05:00,67.68,67.75,67.52,67.57,36241.0,57.6004,57.6599,57.4642,57.5068,36241.0
2020-08-03 12:10:00,67.57,67.59,67.49,67.58,49457.0,57.5068,57.5238,57.4387,57.5153,49457.0
2020-08-03 12:15:00,67.56,67.67,67.53,67.61,19496.0,57.4982,57.5919,57.4727,57.5408,19496.0
2020-08-03 12:20:00,67.61,67.65,67.52,67.63,24729.0,57.5408,57.5748,57.4642,57.5578,24729.0
2020-08-03 12:25:00,67.64,67.78,67.64,67.75,33439.0,57.5663,57.6855,57.5663,57.6599,33439.0
2020-08-03 12:30:00,67.75,67.92,67.74,67.91,36440.0,57.6599,57.8046,57.6514,57.7961,36440.0
2020-08-03 12:35:00,67.9,67.9,67.69,67.7,33046.0,57.7876,57.7876,57.6089,57.6174,33046.0
2020-08-03 12:40:00,67.7,67.84,67.68,67.84,22524.0,57.6174,57.7365,57.6004,57.7365,22524.0
2020-08-03 12:45:00,67.84,67.86,67.79,67.84,15727.0,57.7365,57.7536,57.694,57.7365,15727.0
2020-08-03 12:50:00,67.84,67.86,67.77,67.83,18792.0,57.7365,57.7536,57.677,57.728,18792.0
2020-08-03 12:55:00,67.85,67.94,67.82,67.93,17860.0,57.745,57.8216,57.7195,57.8131,17860.0
2020-08-03 13:00:00,67.94,68.02,67.92,67.93,34641.0,57.8216,57.8897,57.8046,57.8131,34641.0
2020-08-03 13:05:00,67.94,68.08,67.94,67.99,24524.0,57.8216,57.9408,57.8216,57.8642,24524.0
2020-08-03 13:10:00,67.99,68.07,67.96,68.03,40004.0,57.8642,57.9323,57.8387,57.8982,40004.0
2020-08-03 13:15:00,68.03,68.04,67.88,67.92,56057.0,57.8982,57.9068,57.7706,57.8046,56057.0
2020-08-03 13:20:00,67.94,68.04,67.9,68.02,29546.0,57.8216,57.9068,57.7876,57.8897,29546.0
2020-08-03 13:25:00,68.03,68.04,67.93,68.04,30875.0,57.8982,57.9068,57.8131,57.9068,30875.0
2020-08-03 13:30:00,68.05,68.07,67.97,68.03,16216.0,57.9153,57.9323,57.8472,57.8982,16216.0
2020-08-03 13:35:00,68.04,68.04,67.92,67.94,14059.0,57.9068,57.9068,57.8046,57.8216,14059.0
2020-08-03 13:40:00,67.94,67.99,67.92,67.98,16150.0,57.8216,57.8642,57.8046,57.8557,16150.0
2020-08-03 13:45:00,68.0,68.18,68.0,68.17,32911.0,57.8727,58.0259,57.8727,58.0174,32911.0
2020-08-03 13:50:00,68.17,68.24,68.16,68.19,31340.0,58.0174,58.077,58.0089,58.0344,31340.0
2020-08-03 13:55:00,68.2,68.2,68.02,68.02,26650.0,58.0429,58.0429,57.8897,57.8897,26650.0
2020-08-03 14:00:00,68.03,68.2,68.03,68.18,21133.0,57.8982,58.0429,57.8982,58.0259,21133.0
2020-08-03 14:05:00,68.19,68.25,68.18,68.22,39811.0,58.0344,58.0855,58.0259,58.0599,39811.0
2020-08-03 14:10:00,68.22,68.31,68.2,68.25,35521.0,58.0599,58.1365,58.0429,58.0855,35521.0
2020-08-03 14:15:00,68.26,68.29,68.22,68.27,31312.0,58.094,58.1195,58.0599,58.1025,31312.0
2020-08-03 14:20:00,68.27,68.3,68.24,68.25,23804.0,58.1025,58.128,58.077,58.0855,23804.0
2020-08-03 14:25:00,68.26,68.32,68.25,68.31,21746.0,58.094,58.1451,58.0855,58.1365,21746.0
2020-08-03 14:30:00,68.31,68.37,68.29,68.36,35417.0,58.1365,58.1876,58.1195,58.1791,35417.0
2020-08-03 14:35:00,68.36,68.45,68.34,68.45,38135.0,58.1791,58.2557,58.1621,58.2557,38135.0
2020-08-03 14:40:00,68.45,68.47,68.36,68.39,23739.0,58.2557,58.2727,58.1791,58.2046,23739.0
2020-08-03 14:45:00,68.38,68.4,68.27,68.32,38706.0,58.1961,58.2131,58.1025,58.1451,38706.0
2020-08-03 14:50:00,68.32,68.42,68.31,68.39,28366.0,58.1451,58.2302,58.1365,58.2046,28366.0
2020-08-03 14:55:00,68.39,68.46,68.37,68.45,33825.0,58.2046,58.2642,58.1876,58.2557,33825.0
2020-08-03 15:00:00,68.45,68.52,68.4,68.5,77412.0,58.2557,58.3153,58.2131,58.2982,77412.0
2020-08-03 15:05:00,68.51,68.51,68.46,68.48,31357.0,58.3068,58.3068,58.2642,58.2812,31357.0
2020-08-03 15:10:00,68.48,68.52,68.46,68.52,43871.0,58.2812,58.3153,58.2642,58.3153,43871.0
2020-08-03 15:15:00,68.51,68.56,68.47,68.51,56728.0,58.3068,58.3493,58.2727,58.3068,56728.0
2020-08-03 15:20:00,68.51,68.51,68.4,68.44,32222.0,58.3068,58.3068,58.2131,58.2472,32222.0
2020-08-03 15:25:00,68.44,68.45,68.38,68.38,32046.0,58.2472,58.2557,58.1961,58.1961,32046.0
2020-08-03 15:30:00,68.38,68.43,68.32,68.38,64874.0,58.1961,58.2387,58.1451,58.1961,64874.0
2020-08-03 15:35:00,68.38,68.43,68.36,68.39,51371.0,58.1961,58.2387,58.1791,58.2046,51371.0
2020-08-03 15:40:00,68.39,68.47,68.38,68.46,51507.0,58.2046,58.2727,58.1961,58.2642,51507.0
2020-08-03 15:45:00,68.46,68.56,68.45,68.54,92574.0,58.2642,58.3493,58.2557,58.3323,92574.0
2020-08-03 15:50:00,68.53,68.57,68.45,68.5,122698.0,58.3238,58.3578,58.2557,58.2982,122698.0
2020-08-03 15:55:00,68.5,68.5,68.13,68.16,414688.0,58.2982,58.2982,57.9833,58.0089,414688.0
2020-08-04 09:30:00,68.28,68.37,67.63,67.63,252131.0,58.111,58.1876,57.5578,57.5578,252131.0
2020-08-04 09:35:00,67.64,67.9,67.35,67.53,130575.0,57.5663,57.7876,57.3195,57.4727,130575.0
2020-08-04 09:40:00,67.52,68.03,67.52,68.0,65334.0,57.4642,57.8982,57.4642,57.8727,65334.0
2020-08-04 09:45:00,67.98,67.98,67.51,67.59,49092.0,57.8557,57.8557,57.4557,57.5238,49092.0
2020-08-04 09:50:00,67.6,67.87,67.54,67.56,67414.0,57.5323,57.7621,57.4812,57.4982,67414.0
2020-08-04 09:55:00,67.57,67.75,67.44,67.49,55953.0,57.5068,57.6599,57.3961,57.4387,55953.0
2020-08-04 10:00:00,67.51,67.54,67.3,67.47,89622.0,57.4557,57.4812,57.277,57.4216,89622.0
2020-08-04 10:05:00,67.48,67.8,67.41,67.79,66245.0,57.4302,57.7025,57.3706,57.694,66245.0
2020-08-04 10:10:00,67.8,67.92,67.72,67.81,58054.0,57.7025,57.8046,57.6344,57.711,58054.0
2020-08-04 10:15:00,67.83,67.99,67.61,67.99,57776.0,57.728,57.8642,57.5408,57.8642,57776.0
2020-08-04 10:20:00,67.99,68.11,67.89,68.04,70417.0,57.8642,57.9663,57.7791,57.9068,70417.0
2020-08-04 10:25:00,68.05,68.37,68.0,68.34,63194.0,57.9153,58.1876,57.8727,58.1621,63194.0
2020-08-04 10:30:00,68.36,68.58,68.26,68.58,64117.0,58.1791,58.3663,58.094,58.3663,64117.0
2020-08-04 10:35:00,68.57,68.94,68.51,68.94,104656.0,58.3578,58.6727,58.3068,58.6727,104656.0
2020-08-04 10:40:00,68.95,69.15,68.8,69.13,122802.0,58.6812,58.8514,58.5536,58.8344,122802.0
2020-08-04 10:45:00,69.12,69.24,68.95,69.05,134330.0,58.8259,58.928,58.6812,58.7663,134330.0
2020-08-04 10:50:00,69.03,69.28,69.02,69.2,92748.0,58.7493,58.9621,58.7408,58.894,92748.0
2020-08-04 10:55:00,69.2,69.4,69.13,69.36,103803.0,58.894,59.0642,58.8344,59.0302,103803.0
2020-08-04 11:00:00,69.39,69.67,69.35,69.47,111328.0,59.0557,59.294,59.0217,59.1238,111328.0
2020-08-04 11:05:00,69.48,69.55,69.36,69.52,67011.0,59.1323,59.1919,59.0302,59.1663,67011.0
2020-08-04 11:10:00,69.53,69.62,69.5,69.53,63059.0,59.1748,59.2514,59.1493,59.1748,63059.0
2020-08-04 11:15:00,69.52,69.63,69.49,69.56,41418.0,59.1663,59.26,59.1408,59.2004,41418.0
2020-08-04 11:20:00,69.57,69.6,69.45,69.52,60470.0,59.2089,59.2344,59.1068,59.1663,60470.0
2020-08-04 11:25:00,69.5,69.6,69.45,69.46,39632.0,59.1493,59.2344,59.1068,59.1153,39632.0
2020-08-04 11:30:00,69.47,69.64,69.41,69.62,67425.0,59.1238,59.2685,59.0727,59.2514,67425.0
2020-08-04 11:35:00,69.61,69.63,69.42,69.44,39815.0,59.2429,59.26,59.0812,59.0982,39815.0
2020-08-04 11:40:00,69.44,69.51,69.36,69.36,44879.0,59.0982,59.1578,59.0302,59.0302,44879.0
2020-08-04 11:45:00,69.35,69.4,69.34,69.38,35855.0,59.0217,59.0642,59.0131,59.0472,35855.0
2020-08-04 11:50:00,69.38,69.5,69.38,69.5,38513.0,59.0472,59.1493,59.0472,59.1493,38513.0
2020-08-04 11:55:00,69.5,69.5,69.38,69.39,43142.0,59.1493,59.1493,59.0472,59.0557,43142.0
2020-08-04 12:00:00,69.38,69.62,69.38,69.59,36317.0,59.0472,59.2514,59.0472,59.2259,36317.0
2020-08-04 12:05:00,69.6,69.74,69.56,69.74,47787.0,59.2344,59.3536,59.2004,59.3536,47787.0
2020-08-04 12:10:00,69.74,69.76,69.62,69.72,33299.0,59.3536,59.3706,59.2514,59.3365,33299.0
2020-08-04 12:15:00,69.72,69.87,69.7,69.84,74167.0,59.3365,59.4642,59.3195,59.4387,74167.0
2020-08-04 12:20:00,69.85,69.87,69.47,69.48,62271.0,59.4472,59.4642,59.1238,59.1323,62271.0
2020-08-04 12:25:00,69.47,69.64,69.47,69.57,35768.0,59.1238,59.2685,59.1238,59.2089,35768.0
2020-08-04 12:30:00,69.56,69.68,69.52,69.65,39562.0,59.2004,59.3025,59.1663,59.277,39562.0
2020-08-04 12:35:00,69.66,69.7,69.5,69.51,34264.0,59.2855,59.3195,59.1493,59.1578,34264.0
2020-08-04 12:40:00,69.52,69.55,69.46,69.52,31496.0,59.1663,59.1919,59.1153,59.1663,31496.0
2020-08-04 12:45:00,69.52,69.55,69.44,69.5,38957.0,59.1663,59.1919,59.0982,59.1493,38957.0
2020-08-04 12:50:00,69.51,69.54,69.45,69.48,37339.0,59.1578,59.1834,59.1068,59.1323,37339.0
2020-08-04 12:55:00,69.47,69.6,69.43,69.6,37506.0,59.1238,59.2344,59.0897,59.2344,37506.0
2020-08-04 13:00:00,69.61,69.61,69.44,69.45,39238.0,59.2429,59.2429,59.0982,59.1068,39238.0
2020-08-04 13:05:00,69.45,69.64,69.44,69.6,31362.0,59.1068,59.2685,59.0982,59.2344,31362.0
2020-08-04 13:10:00,69.61,69.68,69.53,69.66,33836.0,59.2429,59.3025,59.1748,59.2855,33836.0
2020-08-04 13:15:00,69.66,69.78,69.65,69.7,38566.0,59.2855,59.3876,59.277,59.3195,38566.0
2020-08-04 13:20:00,69.72,69.81,69.71,69.78,30027.0,59.3365,59.4131,59.328,59.3876,30027.0
2020-08-04 13:25:00,69.79,69.79,69.65,69.73,32867.0,59.3961,59.3961,59.277,59.3451,32867.0
2020-08-04 13:30:00,69.73,69.8,69.71,69.75,28151.0,59.3451,59.4046,59.328,59.3621,28151.0
2020-08-04 13:35:00,69.75,69.75,69.64,69.68,34549.0,59.3621,59.3621,59.2685,59.3025,34549.0
2020-08-04 13:40:00,69.69,69.8,69.69,69.78,37306.0,59.311,59.4046,59.311,59.3876,37306.0
2020-08-04 13:45:00,69.78,69.82,69.65,69.67,39182.0,59.3876,59.4217,59.277,59.294,39182.0
2020-08-04 13:50:00,69.67,69.7,69.6,69.66,32770.0,59.294,59.3195,59.2344,59.2855,32770.0
2020-08-04 13:55:00,69.66,69.81,69.65,69.8,34785.0,59.2855,59.4131,59.277,59.4046,34785.0
2020-08-04 14:00:00,69.79,69.92,69.79,69.88,114378.0,59.3961,59.5068,59.3961,59.4727,114378.0
2020-08-04 14:05:00,69.87,69.88,69.74,69.79,46977.0,59.4642,59.4727,59.3536,59.3961,46977.0
2020-08-04 14:10:00,69.79,69.82,69.53,69.67,105630.0,59.3961,59.4217,59.1748,59.294,105630.0
2020-08-04 14:15:00,69.66,69.73,69.52,69.7,61357.0,59.2855,59.3451,59.1663,59.3195,61357.0
2020-08-04 14:20:00,69.69,69.9,69.69,69.88,53294.0,59.311,59.4897,59.311,59.4727,53294.0
2020-08-04 14:25:00,69.89,69.9,69.78,69.83,44720.0,59.4812,59.4897,59.3876,59.4302,44720.0
2020-08-04 14:30:00,69.82,69.83,69.56,69.62,70474.0,59.4217,59.4302,59.2004,59.2514,70474.0
2020-08-04 14:35:00,69.62,69.77,69.59,69.62,46462.0,59.2514,59.3791,59.2259,59.2514,46462.0
2020-08-04 14:40:00,69.61,69.7,69.52,69.67,49938.0,59.2429,59.3195,59.1663,59.294,49938.0
2020-08-04 14:45:00,69.66,69.78,69.64,69.77,40314.0,59.2855,59.3876,59.2685,59.3791,40314.0
2020-08-04 14:50:00,69.77,69.77,69.61,69.73,40446.0,59.3791,59.3791,59.2429,59.3451,40446.0
2020-08-04 14:55:00,69.74,69.8,69.69,69.76,47184.0,59.3536,59.4046,59.311,59.3706,47184.0
2020-08-04 15:00:00,69.75,69.85,69.73,69.83,58215.0,59.3621,59.4472,59.3451,59.4302,58215.0
2020-08-04 15:05:00,69.82,69.87,69.81,69.85,38065.0,59.4217,59.4642,59.4131,59.4472,38065.0
2020-08-04 15:10:00,69.85,69.89,69.83,69.84,75890.0,59.4472,59.4812,59.4302,59.4387,75890.0
2020-08-04 15:15:00,69.85,69.89,69.8,69.89,57186.0,59.4472,59.4812,59.4046,59.4812,57186.0
2020-08-04 15:20:00,69.88,69.97,69.85,69.96,75997.0,59.4727,59.5493,59.4472,59.5408,75997.0
2020-08-04 15:25:00,69.95,70.04,69.91,69.99,123102.0,59.5323,59.6089,59.4983,59.5663,123102.0
2020-08-04 15:30:00,69.99,70.24,69.97,70.22,85743.0,59.5663,59.7791,59.5493,59.7621,85743.0
2020-08-04 15:35:00,70.23,70.32,70.14,70.31,136993.0,59.7706,59.8472,59.694,59.8387,136993.0
2020-08-04 15:40:00,70.32,70.36,70.19,70.36,91789.0,59.8472,59.8812,59.7366,59.8812,91789.0
2020-08-04 15:45:00,70.35,70.44,70.29,70.37,121720.0,59.8727,59.9493,59.8217,59.8897,121720.0
2020-08-04 15:50:00,70.34,70.37,70.2,70.3,196566.0,59.8642,59.8897,59.7451,59.8302,196566.0
2020-08-04 15:55:00,70.3,70.45,70.2,70.25,568698.0,59.8302,59.9578,59.7451,59.7876,568698.0
2020-08-05 09:30:00,71.76,71.76,70.86,71.36,440671.0,61.0727,61.0727,60.3068,60.7323,440671.0
2020-08-05 09:35:00,71.35,71.67,71.01,71.65,139530.0,60.7238,60.9961,60.4344,60.9791,139530.0
2020-08-05 09:40:00,71.65,72.1,71.59,71.84,247290.0,60.9791,61.3621,60.928,61.1408,247290.0
2020-08-05 09:45:00,71.86,71.99,71.52,71.99,81945.0,61.1578,61.2685,60.8685,61.2685,81945.0
2020-08-05 09:50:00,71.97,72.04,71.71,71.91,130280.0,61.2515,61.311,61.0302,61.2004,130280.0
2020-08-05 09:55:00,71.9,71.92,71.46,71.61,110243.0,61.1919,61.2089,60.8174,60.9451,110243.0
2020-08-05 10:00:00,71.62,71.73,71.07,71.13,127556.0,60.9536,61.0472,60.4855,60.5366,127556.0
2020-08-05 10:05:00,71.1,71.6,71.1,71.57,82445.0,60.511,60.9366,60.511,60.911,82445.0
2020-08-05 10:10:00,71.59,71.72,71.58,71.66,49228.0,60.928,61.0387,60.9195,60.9876,49228.0
2020-08-05 10:15:00,71.66,71.77,71.34,71.39,85403.0,60.9876,61.0812,60.7153,60.7578,85403.0
2020-08-05 10:20:00,71.39,71.54,71.29,71.54,66395.0,60.7578,60.8855,60.6727,60.8855,66395.0
2020-08-05 10:25:00,71.53,71.79,71.52,71.78,76031.0,60.877,61.0983,60.8685,61.0898,76031.0
2020-08-05 10:30:00,71.76,72.04,71.74,71.88,114011.0,61.0727,61.311,61.0557,61.1749,114011.0
2020-08-05 10:35:00,71.88,72.0,71.8,71.89,55393.0,61.1749,61.277,61.1068,61.1834,55393.0
2020-08-05 10:40:00,71.89,72.15,71.77,72.14,94317.0,61.1834,61.4046,61.0812,61.3961,94317.0
2020-08-05 10:45:00,72.13,72.22,72.02,72.12,89763.0,61.3876,61.4642,61.294,61.3791,89763.0
2020-08-05 10:50:00,72.11,72.12,71.62,71.66,61291.0,61.3706,61.3791,60.9536,60.9876,61291.0
2020-08-05 10:55:00,71.65,71.66,71.36,71.61,81889.0,60.9791,60.9876,60.7323,60.9451,81889.0
2020-08-05 11:00:00,71.62,71.77,71.58,71.73,47868.0,60.9536,61.0812,60.9195,61.0472,47868.0
2020-08-05 11:05:00,71.73,71.84,71.66,71.78,56877.0,61.0472,61.1408,60.9876,61.0898,56877.0
2020-08-05 11:10:00,71.77,71.88,71.76,71.83,42249.0,61.0812,61.1749,61.0727,61.1323,42249.0
2020-08-05 11:15:00,71.83,71.9,71.73,71.75,45742.0,61.1323,61.1919,61.0472,61.0642,45742.0
2020-08-05 11:20:00,71.76,71.9,71.66,71.83,41117.0,61.0727,61.1919,60.9876,61.1323,41117.0
2020-08-05 11:25:00,71.85,71.88,71.65,71.75,32038.0,61.1493,61.1749,60.9791,61.0642,32038.0
2020-08-05 11:30:00,71.76,71.84,71.66,71.73,50058.0,61.0727,61.1408,60.9876,61.0472,50058.0
2020-08-05 11:35:00,71.73,71.75,71.56,71.75,44707.0,61.0472,61.0642,60.9025,61.0642,44707.0
2020-08-05 11:40:00,71.75,71.78,71.56,71.61,67403.0,61.0642,61.0898,60.9025,60.9451,67403.0
2020-08-05 11:45:00,71.63,71.64,71.32,71.38,76545.0,60.9621,60.9706,60.6983,60.7493,76545.0
2020-08-05 11:50:00,71.36,71.39,71.22,71.3,46025.0,60.7323,60.7578,60.6132,60.6812,46025.0
2020-08-05 11:55:00,71.27,71.31,71.13,71.13,45054.0,60.6557,60.6897,60.5366,60.5366,45054.0
2020-08-05 12:00:00,71.15,71.19,70.96,71.02,56618.0,60.5536,60.5876,60.3919,60.4429,56618.0
2020-08-05 12:05:00,71.01,71.01,70.52,70.59,104612.0,60.4344,60.4344,60.0174,60.077,104612.0
2020-08-05 12:10:00,70.6,70.75,70.52,70.67,48204.0,60.0855,60.2132,60.0174,60.1451,48204.0
2020-08-05 12:15:00,70.68,70.78,70.55,70.7,57591.0,60.1536,60.2387,60.0429,60.1706,57591.0
2020-08-05 12:20:00,70.7,70.71,70.25,70.37,94353.0,60.1706,60.1791,59.7876,59.8897,94353.0
2020-08-05 12:25:00,70.39,70.43,70.2,70.22,108111.0,59.9068,59.9408,59.7451,59.7621,108111.0
2020-08-05 12:30:00,70.26,70.48,70.24,70.39,36457.0,59.7961,59.9834,59.7791,59.9068,36457.0
2020-08-05 12:35:00,70.41,70.41,70.11,70.17,54437.0,59.9238,59.9238,59.6685,59.7195,54437.0
2020-08-05 12:40:00,70.15,70.19,70.02,70.12,65769.0,59.7025,59.7366,59.5919,59.677,65769.0
2020-08-05 12:45:00,70.09,70.14,70.0,70.01,27227.0,59.6514,59.694,59.5748,59.5834,27227.0
2020-08-05 12:50:00,70.01,70.05,69.78,69.94,68749.0,59.5834,59.6174,59.3876,59.5238,68749.0
2020-08-05 12:55:00,69.93,70.14,69.91,70.04,33959.0,59.5153,59.694,59.4983,59.6089,33959.0
2020-08-05 13:00:00,70.06,70.15,69.98,70.04,35113.0,59.6259,59.7025,59.5578,59.6089,35113.0
2020-08-05 13:05:00,70.04,70.21,70.04,70.14,25086.0,59.6089,59.7536,59.6089,59.694,25086.0
2020-08-05 13:10:00,70.13,70.34,70.12,70.27,30227.0,59.6855,59.8642,59.677,59.8046,30227.0
2020-08-05 13:15:00,70.28,70.42,70.28,70.35,42881.0,59.8131,59.9323,59.8131,59.8727,42881.0
2020-08-05 13:20:00,70.33,70.38,70.27,70.36,21123.0,59.8557,59.8983,59.8046,59.8812,21123.0
2020-08-05 13:25:00,70.37,70.4,70.23,70.3,23957.0,59.8897,59.9153,59.7706,59.8302,23957.0
2020-08-05 13:30:00,70.29,70.38,70.2,70.35,20987.0,59.8217,59.8983,59.7451,59.8727,20987.0
2020-08-05 13:35:00,70.37,70.46,70.31,70.38,16836.0,59.8897,59.9663,59.8387,59.8983,16836.0
2020-08-05 13:40:00,70.41,70.43,70.34,70.36,27043.0,59.9238,59.9408,59.8642,59.8812,27043.0
2020-08-05 13:45:00,70.34,70.38,70.26,70.32,18320.0,59.8642,59.8983,59.7961,59.8472,18320.0
2020-08-05 13:50:00,70.33,70.34,70.27,70.27,26931.0,59.8557,59.8642,59.8046,59.8046,26931.0
2020-08-05 13:55:00,70.28,70.52,70.28,70.52,29874.0,59.8131,60.0174,59.8131,60.0174,29874.0
2020-08-05 14:00:00,70.5,70.72,70.49,70.7,25252.0,60.0004,60.1876,59.9919,60.1706,25252.0
2020-08-05 14:05:00,70.7,70.7,70.52,70.56,27809.0,60.1706,60.1706,60.0174,60.0514,27809.0
2020-08-05 14:10:00,70.55,70.57,70.46,70.49,19620.0,60.0429,60.06,59.9663,59.9919,19620.0
2020-08-05 14:15:00,70.5,70.76,70.5,70.62,55615.0,60.0004,60.2217,60.0004,60.1025,55615.0
2020-08-05 14:20:00,70.63,70.63,70.47,70.56,28523.0,60.111,60.111,59.9749,60.0514,28523.0
2020-08-05 14:25:00,70.55,70.59,70.47,70.55,18414.0,60.0429,60.077,59.9749,60.0429,18414.0
2020-08-05 14:30:00,70.55,70.71,70.54,70.7,25041.0,60.0429,60.1791,60.0344,60.1706,25041.0
2020-08-05 14:35:00,70.69,70.72,70.51,70.57,46218.0,60.1621,60.1876,60.0089,60.06,46218.0
2020-08-05 14:40:00,70.56,70.66,70.53,70.62,31459.0,60.0514,60.1366,60.0259,60.1025,31459.0
2020-08-05 14:45:00,70.62,70.78,70.58,70.77,26665.0,60.1025,60.2387,60.0685,60.2302,26665.0
2020-08-05 14:50:00,70.76,70.83,70.72,70.77,32439.0,60.2217,60.2812,60.1876,60.2302,32439.0
2020-08-05 14:55:00,70.77,70.89,70.7,70.83,43733.0,60.2302,60.3323,60.1706,60.2812,43733.0
2020-08-05 15:00:00,70.83,70.83,70.69,70.79,39100.0,60.2812,60.2812,60.1621,60.2472,39100.0
2020-08-05 15:05:00,70.78,70.79,70.42,70.43,56836.0,60.2387,60.2472,59.9323,59.9408,56836.0
2020-08-05 15:10:00,70.42,70.51,70.4,70.48,36627.0,59.9323,60.0089,59.9153,59.9834,36627.0
2020-08-05 15:15:00,70.47,70.49,70.41,70.49,37370.0,59.9749,59.9919,59.9238,59.9919,37370.0
2020-08-05 15:20:00,70.49,70.66,70.49,70.65,52104.0,59.9919,60.1366,59.9919,60.128,52104.0
2020-08-05 15:25:00,70.64,70.67,70.49,70.54,65619.0,60.1195,60.1451,59.9919,60.0344,65619.0
2020-08-05 15:30:00,70.54,70.67,70.43,70.64,83362.0,60.0344,60.1451,59.9408,60.1195,83362.0
2020-08-05 15:35:00,70.63,70.66,70.54,70.56,70723.0,60.111,60.1366,60.0344,60.0514,70723.0
2020-08-05 15:40:00,70.55,70.56,70.41,70.5,106693.0,60.0429,60.0514,59.9238,60.0004,106693.0
2020-08-05 15:45:00,70.49,70.55,70.43,70.43,114672.0,59.9919,60.0429,59.9408,59.9408,114672.0
2020-08-05 15:50:00,70.42,70.59,70.36,70.55,187808.0,59.9323,60.077,59.8812,60.0429,187808.0
2020-08-05 15:55:00,70.54,70.56,70.36,70.37,412549.0,60.0344,60.0514,59.8812,59.8897,412549.0
2020-08-06 09:30:00,71.19,71.28,70.55,70.59,269491.0,60.5876,60.6642,60.0429,60.077,269491.0
2020-08-06 09:35:00,70.6,70.84,70.22,70.83,83069.0,60.0855,60.2897,59.7621,60.2812,83069.0
2020-08-06 09:40:00,70.8,70.95,70.55,70.93,52100.0,60.2557,60.3834,60.0429,60.3663,52100.0
2020-08-06 09:45:00,70.95,71.34,70.92,71.17,65895.0,60.3834,60.7153,60.3578,60.5706,65895.0
2020-08-06 09:50:00,71.15,71.15,70.75,70.93,60602.0,60.5536,60.5536,60.2132,60.3663,60602.0
2020-08-06 09:55:00,70.93,71.34,70.93,71.04,74403.0,60.3663,60.7153,60.3663,60.46,74403.0
2020-08-06 10:00:00,71.03,71.1,70.87,70.99,99381.0,60.4514,60.511,60.3153,60.4174,99381.0
2020-08-06 10:05:00,71.01,71.09,70.68,71.0,124278.0,60.4344,60.5025,60.1536,60.4259,124278.0
2020-08-06 10:10:00,70.98,70.98,70.65,70.65,49469.0,60.4089,60.4089,60.128,60.128,49469.0
2020-08-06 10:15:00,70.64,70.64,70.26,70.26,57558.0,60.1195,60.1195,59.7961,59.7961,57558.0
2020-08-06 10:20:00,70.25,70.52,70.22,70.43,39155.0,59.7876,60.0174,59.7621,59.9408,39155.0
2020-08-06 10:25:00,70.4,70.41,70.01,70.03,67496.0,59.9153,59.9238,59.5834,59.6004,67496.0
2020-08-06 10:30:00,70.05,70.2,69.99,70.2,52221.0,59.6174,59.7451,59.5663,59.7451,52221.0
2020-08-06 10:35:00,70.19,70.25,70.01,70.14,42270.0,59.7366,59.7876,59.5834,59.694,42270.0
2020-08-06 10:40:00,70.13,70.21,69.36,69.47,114834.0,59.6855,59.7536,59.0302,59.1238,114834.0
2020-08-06 10:45:00,69.47,69.77,69.47,69.75,61853.0,59.1238,59.3791,59.1238,59.3621,61853.0
2020-08-06 10:50:00,69.74,69.96,69.67,69.91,90353.0,59.3536,59.5408,59.294,59.4983,90353.0
2020-08-06 10:55:00,69.92,69.99,69.78,69.97,72276.0,59.5068,59.5663,59.3876,59.5493,72276.0
2020-08-06 11:00:00,69.95,70.09,69.88,70.05,40937.0,59.5323,59.6514,59.4727,59.6174,40937.0
2020-08-06 11:05:00,70.04,70.04,69.85,69.92,32900.0,59.6089,59.6089,59.4472,59.5068,32900.0
2020-08-06 11:10:00,69.93,69.95,69.62,69.68,57943.0,59.5153,59.5323,59.2514,59.3025,57943.0
2020-08-06 11:15:00,69.69,69.79,69.61,69.74,36495.0,59.311,59.3961,59.2429,59.3536,36495.0
2020-08-06 11:20:00,69.74,69.78,69.52,69.55,46582.0,59.3536,59.3876,59.1663,59.1919,46582.0
2020-08-06 11:25:00,69.54,69.68,69.5,69.59,42871.0,59.1834,59.3025,59.1493,59.2259,42871.0
2020-08-06 11:30:00,69.61,69.86,69.59,69.83,35629.0,59.2429,59.4557,59.2259,59.4302,35629.0
2020-08-06 11:35:00,69.8,70.15,69.79,70.02,36908.0,59.4046,59.7025,59.3961,59.5919,36908.0
2020-08-06 11:40:00,70.0,70.09,69.84,69.89,18054.0,59.5748,59.6514,59.4387,59.4812,18054.0
2020-08-06 11:45:00,69.91,70.16,69.9,70.04,34141.0,59.4983,59.711,59.4897,59.6089,34141.0
2020-08-06 11:50:00,70.01,70.19,69.93,70.12,60968.0,59.5834,59.7366,59.5153,59.677,60968.0
2020-08-06 11:55:00,70.1,70.13,69.96,70.02,27311.0,59.66,59.6855,59.5408,59.5919,27311.0
2020-08-06 12:00:00,70.04,70.15,69.85,70.12,29145.0,59.6089,59.7025,59.4472,59.677,29145.0
2020-08-06 12:05:00,70.12,70.12,69.99,70.04,21575.0,59.677,59.677,59.5663,59.6089,21575.0
2020-08-06 12:10:00,70.08,70.18,70.02,70.09,57289.0,59.6429,59.728,59.5919,59.6514,57289.0
2020-08-06 12:15:00,70.09,70.12,69.85,69.96,77978.0,59.6514,59.677,59.4472,59.5408,77978.0
2020-08-06 12:20:00,69.94,70.11,69.93,69.96,51959.0,59.5238,59.6685,59.5153,59.5408,51959.0
2020-08-06 12:25:00,69.96,69.96,69.83,69.9,25632.0,59.5408,59.5408,59.4302,59.4897,25632.0
2020-08-06 12:30:00,69.89,69.94,69.78,69.83,24142.0,59.4812,59.5238,59.3876,59.4302,24142.0
2020-08-06 12:35:00,69.81,69.86,69.74,69.77,18989.0,59.4131,59.4557,59.3536,59.3791,18989.0
2020-08-06 12:40:00,69.79,69.97,69.67,69.94,158985.0,59.3961,59.5493,59.294,59.5238,158985.0
2020-08-06 12:45:00,69.94,69.95,69.75,69.82,51580.0,59.5238,59.5323,59.3621,59.4217,51580.0
2020-08-06 12:50:00,69.83,69.87,69.8,69.84,16596.0,59.4302,59.4642,59.4046,59.4387,16596.0
2020-08-06 12:55:00,69.84,69.86,69.75,69.85,18376.0,59.4387,59.4557,59.3621,59.4472,18376.0
2020-08-06 13:00:00,69.86,69.87,69.69,69.75,22951.0,59.4557,59.4642,59.311,59.3621,22951.0
2020-08-06 13:05:00,69.74,69.76,69.61,69.67,36522.0,59.3536,59.3706,59.2429,59.294,36522.0
2020-08-06 13:10:00,69.67,69.7,69.55,69.61,38101.0,59.294,59.3195,59.1919,59.2429,38101.0
2020-08-06 13:15:00,69.61,69.66,69.55,69.63,15718.0,59.2429,59.2855,59.1919,59.26,15718.0
2020-08-06 13:20:00,69.61,69.62,69.51,69.55,19643.0,59.2429,59.2514,59.1578,59.1919,19643.0
2020-08-06 13:25:00,69.56,69.57,69.39,69.43,49023.0,59.2004,59.2089,59.0557,59.0897,49023.0
2020-08-06 13:30:00,69.46,69.47,69.37,69.39,34420.0,59.1153,59.1238,59.0387,59.0557,34420.0
2020-08-06 13:35:00,69.4,69.45,69.35,69.45,45155.0,59.0642,59.1068,59.0217,59.1068,45155.0
2020-08-06 13:40:00,69.44,69.69,69.44,69.68,40601.0,59.0982,59.311,59.0982,59.3025,40601.0
2020-08-06 13:45:00,69.69,69.77,69.68,69.76,36270.0,59.311,59.3791,59.3025,59.3706,36270.0
2020-08-06 13:50:00,69.75,69.82,69.69,69.72,16001.0,59.3621,59.4217,59.311,59.3365,16001.0
2020-08-06 13:55:00,69.71,69.71,69.53,69.63,23482.0,59.328,59.328,59.1748,59.26,23482.0
2020-08-06 14:00:00,69.64,69.72,69.61,69.7,42150.0,59.2685,59.3365,59.2429,59.3195,42150.0
2020-08-06 14:05:00,69.7,69.7,69.58,69.67,31936.0,59.3195,59.3195,59.2174,59.294,31936.0
2020-08-06 14:10:00,69.65,69.69,69.58,69.59,55461.0,59.277,59.311,59.2174,59.2259,55461.0
2020-08-06 14:15:00,69.6,69.62,69.58,69.62,48421.0,59.2344,59.2514,59.2174,59.2514,48421.0
2020-08-06 14:20:00,69.62,69.62,69.52,69.58,43001.0,59.2514,59.2514,59.1663,59.2174,43001.0
2020-08-06 14:25:00,69.59,69.75,69.56,69.74,41788.0,59.2259,59.3621,59.2004,59.3536,41788.0
2020-08-06 14:30:00,69.74,69.94,69.74,69.86,50124.0,59.3536,59.5238,59.3536,59.4557,50124.0
2020-08-06 14:35:00,69.87,69.88,69.77,69.83,36429.0,59.4642,59.4727,59.3791,59.4302,36429.0
2020-08-06 14:40:00,69.83,70.01,69.81,69.96,33335.0,59.4302,59.5834,59.4131,59.5408,33335.0
2020-08-06 14:45:00,69.96,69.98,69.86,69.95,48279.0,59.5408,59.5578,59.4557,59.5323,48279.0
2020-08-06 14:50:00,69.96,69.98,69.85,69.85,34528.0,59.5408,59.5578,59.4472,59.4472,34528.0
2020-08-06 14:55:00,69.86,69.9,69.81,69.85,34518.0,59.4557,59.4897,59.4131,59.4472,34518.0
2020-08-06 15:00:00,69.85,70.13,69.82,70.12,79526.0,59.4472,59.6855,59.4217,59.677,79526.0
2020-08-06 15:05:00,70.14,70.24,70.07,70.23,95596.0,59.694,59.7791,59.6344,59.7706,95596.0
2020-08-06 15:10:00,70.24,70.27,70.17,70.25,81258.0,59.7791,59.8046,59.7195,59.7876,81258.0
2020-08-06 15:15:00,70.24,70.5,70.24,70.49,116383.0,59.7791,60.0004,59.7791,59.9919,116383.0
2020-08-06 15:20:00,70.49,70.57,70.25,70.25,75139.0,59.9919,60.06,59.7876,59.7876,75139.0
2020-08-06 15:25:00,70.25,70.25,70.08,70.16,60886.0,59.7876,59.7876,59.6429,59.711,60886.0
2020-08-06 15:30:00,70.16,70.19,70.09,70.11,56276.0,59.711,59.7366,59.6514,59.6685,56276.0
2020-08-06 15:35:00,70.12,70.21,70.06,70.15,58996.0,59.677,59.7536,59.6259,59.7025,58996.0
2020-08-06 15:40:00,70.16,70.18,70.08,70.11,73924.0,59.711,59.728,59.6429,59.6685,73924.0
2020-08-06 15:45:00,70.12,70.17,70.01,70.08,111157.0,59.677,59.7195,59.5834,59.6429,111157.0
2020-08-06 15:50:00,70.08,70.12,70.0,70.03,164500.0,59.6429,59.677,59.5748,59.6004,164500.0
2020-08-06 15:55:00,70.03,70.18,69.93,70.11,338026.0,59.6004,59.728,59.5153,59.6685,338026.0
2020-08-07 09:30:00,69.02,69.42,68.42,69.22,364504.0,58.7408,59.0812,58.2302,58.911,364504.0
2020-08-07 09:35:00,69.21,69.4,68.73,68.99,187983.0,58.9025,59.0642,58.494,58.7153,187983.0
2020-08-07 09:40:00,68.96,69.01,68.65,68.71,84269.0,58.6897,58.7323,58.4259,58.477,84269.0
2020-08-07 09:45:00,68.7,69.04,68.64,68.94,89906.0,58.4685,58.7578,58.4174,58.6727,89906.0
2020-08-07 09:50:00,68.94,69.03,68.84,68.89,57282.0,58.6727,58.7493,58.5876,58.6302,57282.0
2020-08-07 09:55:00,68.89,69.08,68.83,69.03,58390.0,58.6302,58.7919,58.5791,58.7493,58390.0
2020-08-07 10:00:00,69.05,69.05,68.61,68.61,72791.0,58.7663,58.7663,58.3919,58.3919,72791.0
2020-08-07 10:05:00,68.62,68.98,68.44,68.91,74266.0,58.4004,58.7068,58.2472,58.6472,74266.0
2020-08-07 10:10:00,68.9,69.06,68.75,68.99,89406.0,58.6387,58.7748,58.511,58.7153,89406.0
2020-08-07 10:15:00,68.98,69.0,68.73,68.83,51237.0,58.7068,58.7238,58.494,58.5791,51237.0
2020-08-07 10:20:00,68.86,68.9,68.59,68.61,53892.0,58.6046,58.6387,58.3748,58.3919,53892.0
2020-08-07 10:25:00,68.66,69.15,68.61,69.01,78369.0,58.4344,58.8514,58.3919,58.7323,78369.0
2020-08-07 10:30:00,69.03,69.39,69.03,69.22,75377.0,58.7493,59.0557,58.7493,58.911,75377.0
2020-08-07 10:35:00,69.21,69.22,68.9,68.97,58082.0,58.9025,58.911,58.6387,58.6982,58082.0
2020-08-07 10:40:00,68.97,69.01,68.73,68.76,74558.0,58.6982,58.7323,58.494,58.5195,74558.0
2020-08-07 10:45:00,68.75,68.97,68.75,68.94,51129.0,58.511,58.6982,58.511,58.6727,51129.0
2020-08-07 10:50:00,68.94,69.1,68.85,69.06,68515.0,58.6727,58.8089,58.5961,58.7748,68515.0
2020-08-07 10:55:00,69.06,69.25,69.0,69.16,103834.0,58.7748,58.9365,58.7238,58.86,103834.0
2020-08-07 11:00:00,69.15,69.15,68.94,69.09,66890.0,58.8514,58.8514,58.6727,58.8004,66890.0
2020-08-07 11:05:00,69.1,69.37,69.09,69.35,55965.0,58.8089,59.0387,58.8004,59.0217,55965.0
2020-08-07 11:10:00,69.34,69.49,69.26,69.39,49266.0,59.0131,59.1408,58.9451,59.0557,49266.0
2020-08-07 11:15:00,69.36,69.43,69.14,69.23,34341.0,59.0302,59.0897,58.8429,58.9195,34341.0
2020-08-07 11:20:00,69.23,69.28,69.07,69.12,69451.0,58.9195,58.9621,58.7834,58.8259,69451.0
2020-08-07 11:25:00,69.14,69.25,68.97,68.97,27598.0,58.8429,58.9365,58.6982,58.6982,27598.0
2020-08-07 11:30:00,68.95,68.98,68.75,68.83,36448.0,58.6812,58.7068,58.511,58.5791,36448.0
2020-08-07 11:35:00,68.86,68.9,68.78,68.87,21450.0,58.6046,58.6387,58.5365,58.6131,21450.0
2020-08-07 11:40:00,68.91,69.05,68.91,69.0,22287.0,58.6472,58.7663,58.6472,58.7238,22287.0
2020-08-07 11:45:00,69.05,69.1,68.98,68.98,25964.0,58.7663,58.8089,58.7068,58.7068,25964.0
2020-08-07 11:50:00,68.96,68.98,68.86,68.93,30950.0,58.6897,58.7068,58.6046,58.6642,30950.0
2020-08-07 11:55:00,68.93,68.99,68.78,68.94,50198.0,58.6642,58.7153,58.5365,58.6727,50198.0
2020-08-07 12:00:00,68.99,69.1,68.96,69.03,26485.0,58.7153,58.8089,58.6897,58.7493,26485.0
2020-08-07 12:05:00,69.03,69.08,68.89,69.07,20912.0,58.7493,58.7919,58.6302,58.7834,20912.0
2020-08-07 12:10:00,69.07,69.2,68.97,68.97,30372.0,58.7834,58.894,58.6982,58.6982,30372.0
2020-08-07 12:15:00,68.94,69.01,68.92,68.99,35105.0,58.6727,58.7323,58.6557,58.7153,35105.0
2020-08-07 12:20:00,68.96,68.99,68.88,68.89,33130.0,58.6897,58.7153,58.6217,58.6302,33130.0
2020-08-07 12:25:00,68.89,68.92,68.84,68.84,61244.0,58.6302,58.6557,58.5876,58.5876,61244.0
2020-08-07 12:30:00,68.85,68.95,68.82,68.95,14993.0,58.5961,58.6812,58.5706,58.6812,14993.0
2020-08-07 12:35:00,68.96,69.02,68.89,68.95,19561.0,58.6897,58.7408,58.6302,58.6812,19561.0
2020-08-07 12:40:00,68.95,68.98,68.75,68.79,38286.0,58.6812,58.7068,58.511,58.5451,38286.0
2020-08-07 12:45:00,68.79,68.87,68.69,68.69,36459.0,58.5451,58.6131,58.4599,58.4599,36459.0
2020-08-07 12:50:00,68.69,68.76,68.67,68.69,43219.0,58.4599,58.5195,58.4429,58.4599,43219.0
2020-08-07 12:55:00,68.71,68.76,68.62,68.67,25127.0,58.477,58.5195,58.4004,58.4429,25127.0
2020-08-07 13:00:00,68.67,68.7,68.61,68.64,40257.0,58.4429,58.4685,58.3919,58.4174,40257.0
2020-08-07 13:05:00,68.64,68.64,68.5,68.54,31034.0,58.4174,58.4174,58.2982,58.3323,31034.0
2020-08-07 13:10:00,68.55,68.55,68.36,68.5,55238.0,58.3408,58.3408,58.1791,58.2982,55238.0
2020-08-07 13:15:00,68.52,68.69,68.5,68.65,24056.0,58.3153,58.4599,58.2982,58.4259,24056.0
2020-08-07 13:20:00,68.66,68.69,68.52,68.53,45732.0,58.4344,58.4599,58.3153,58.3238,45732.0
2020-08-07 13:25:00,68.56,68.73,68.53,68.69,30085.0,58.3493,58.494,58.3238,58.4599,30085.0
2020-08-07 13:30:00,68.69,68.95,68.69,68.94,46633.0,58.4599,58.6812,58.4599,58.6727,46633.0
2020-08-07 13:35:00,68.96,69.02,68.9,69.02,53615.0,58.6897,58.7408,58.6387,58.7408,53615.0
2020-08-07 13:40:00,69.02,69.02,68.9,68.94,17803.0,58.7408,58.7408,58.6387,58.6727,17803.0
2020-08-07 13:45:00,68.95,69.18,68.95,69.13,25385.0,58.6812,58.877,58.6812,58.8344,25385.0
2020-08-07 13:50:00,69.11,69.27,69.05,69.22,30684.0,58.8174,58.9536,58.7663,58.911,30684.0
2020-08-07 13:55:00,69.23,69.26,69.15,69.2,25409.0,58.9195,58.9451,58.8514,58.894,25409.0
2020-08-07 14:00:00,69.22,69.39,69.19,69.34,26842.0,58.911,59.0557,58.8855,59.0131,26842.0
2020-08-07 14:05:00,69.34,69.34,69.04,69.13,24491.0,59.0131,59.0131,58.7578,58.8344,24491.0
2020-08-07 14:10:00,69.13,69.23,69.11,69.19,19979.0,58.8344,58.9195,58.8174,58.8855,19979.0
2020-08-07 14:15:00,69.17,69.21,69.09,69.09,20893.0,58.8685,58.9025,58.8004,58.8004,20893.0
2020-08-07 14:20:00,69.11,69.16,69.05,69.14,23791.0,58.8174,58.86,58.7663,58.8429,23791.0
2020-08-07 14:25:00,69.14,69.28,69.1,69.15,25072.0,58.8429,58.9621,58.8089,58.8514,25072.0
2020-08-07 14:30:00,69.16,69.17,69.07,69.07,31440.0,58.86,58.8685,58.7834,58.7834,31440.0
2020-08-07 14:35:00,69.07,69.22,69.05,69.19,18047.0,58.7834,58.911,58.7663,58.8855,18047.0
2020-08-07 14:40:00,69.21,69.31,69.17,69.28,23644.0,58.9025,58.9876,58.8685,58.9621,23644.0
2020-08-07 14:45:00,69.28,69.44,69.26,69.34,58175.0,58.9621,59.0982,58.9451,59.0131,58175.0
2020-08-07 14:50:00,69.34,69.37,69.14,69.15,38682.0,59.0131,59.0387,58.8429,58.8514,38682.0
2020-08-07 14:55:00,69.14,69.19,69.11,69.15,47418.0,58.8429,58.8855,58.8174,58.8514,47418.0
2020-08-07 15:00:00,69.15,69.42,69.15,69.29,41685.0,58.8514,59.0812,58.8514,58.9706,41685.0
2020-08-07 15:05:00,69.28,69.29,69.2,69.21,49370.0,58.9621,58.9706,58.894,58.9025,49370.0
2020-08-07 15:10:00,69.22,69.28,69.13,69.2,47766.0,58.911,58.9621,58.8344,58.894,47766.0
2020-08-07 15:15:00,69.19,69.32,69.19,69.23,36821.0,58.8855,58.9961,58.8855,58.9195,36821.0
2020-08-07 15:20:00,69.24,69.27,69.21,69.23,49869.0,58.928,58.9536,58.9025,58.9195,49869.0
2020-08-07 15:25:00,69.23,69.32,69.12,69.13,45798.0,58.9195,58.9961,58.8259,58.8344,45798.0
2020-08-07 15:30:00,69.14,69.14,68.98,68.99,47090.0,58.8429,58.8429,58.7068,58.7153,47090.0
2020-08-07 15:35:00,68.98,69.01,68.92,68.97,55891.0,58.7068,58.7323,58.6557,58.6982,55891.0
2020-08-07 15:40:00,68.97,69.03,68.93,69.03,67749.0,58.6982,58.7493,58.6642,58.7493,67749.0
2020-08-07 15:45:00,69.03,69.18,69.01,69.15,83733.0,58.7493,58.877,58.7323,58.8514,83733.0
2020-08-07 15:50:00,69.12,69.18,69.07,69.13,127120.0,58.8259,58.877,58.7834,58.8344,127120.0
2020-08-07 15:55:00,69.12,69.13,68.79,68.9,445804.0,58.8259,58.8344,58.5451,58.6387,445804.0
2020-08-10 09:30:00,69.25,69.43,68.9,69.0,205952.0,58.9365,59.0897,58.6387,58.7238,205952.0
2020-08-10 09:35:00,69.0,69.45,69.0,69.35,101286.0,58.7238,59.1068,58.7238,59.0217,101286.0
2020-08-10 09:40:00,69.35,69.52,69.26,69.36,74676.0,59.0217,59.1663,58.9451,59.0302,74676.0
2020-08-10 09:45:00,69.36,70.02,69.35,70.02,90457.0,59.0302,59.5919,59.0217,59.5919,90457.0
2020-08-10 09:50:00,70.0,70.07,69.77,70.07,60785.0,59.5748,59.6344,59.3791,59.6344,60785.0
2020-08-10 09:55:00,70.07,70.21,69.92,69.95,129443.0,59.6344,59.7536,59.5068,59.5323,129443.0
2020-08-10 10:00:00,69.96,70.29,69.83,70.29,69679.0,59.5408,59.8217,59.4302,59.8217,69679.0
2020-08-10 10:05:00,70.31,70.4,70.12,70.15,61455.0,59.8387,59.9153,59.677,59.7025,61455.0
2020-08-10 10:10:00,70.14,70.29,70.08,70.25,70228.0,59.694,59.8217,59.6429,59.7876,70228.0
2020-08-10 10:15:00,70.28,70.34,69.96,69.97,110703.0,59.8131,59.8642,59.5408,59.5493,110703.0
2020-08-10 10:20:00,69.93,70.0,69.77,69.77,47083.0,59.5153,59.5748,59.3791,59.3791,47083.0
2020-08-10 10:25:00,69.8,69.82,69.51,69.53,55806.0,59.4046,59.4217,59.1578,59.1748,55806.0
2020-08-10 10:30:00,69.53,69.76,69.51,69.72,44995.0,59.1748,59.3706,59.1578,59.3365,44995.0
2020-08-10 10:35:00,69.71,69.78,69.52,69.52,51388.0,59.328,59.3876,59.1663,59.1663,51388.0
2020-08-10 10:40:00,69.54,69.7,69.46,69.64,41622.0,59.1834,59.3195,59.1153,59.2685,41622.0
2020-08-10 10:45:00,69.63,69.64,69.31,69.32,44608.0,59.26,59.2685,58.9876,58.9961,44608.0
2020-08-10 10:50:00,69.31,69.36,69.09,69.09,59993.0,58.9876,59.0302,58.8004,58.8004,59993.0
2020-08-10 10:55:00,69.11,69.25,68.92,68.92,62035.0,58.8174,58.9365,58.6557,58.6557,62035.0
2020-08-10 11:00:00,68.95,69.16,68.88,69.14,94888.0,58.6812,58.86,58.6217,58.8429,94888.0
2020-08-10 11:05:00,69.12,69.37,69.11,69.22,55340.0,58.8259,59.0387,58.8174,58.911,55340.0
2020-08-10 11:10:00,69.21,69.25,69.07,69.11,33926.0,58.9025,58.9365,58.7834,58.8174,33926.0
2020-08-10 11:15:00,69.14,69.19,68.85,68.87,37723.0,58.8429,58.8855,58.5961,58.6131,37723.0
2020-08-10 11:20:00,68.86,68.96,68.67,68.77,62353.0,58.6046,58.6897,58.4429,58.528,62353.0
2020-08-10 11:25:00,68.75,68.83,68.59,68.77,43118.0,58.511,58.5791,58.3748,58.528,43118.0
2020-08-10 11:30:00,68.77,68.88,68.76,68.77,37002.0,58.528,58.6217,58.5195,58.528,37002.0
2020-08-10 11:35:00,68.75,68.81,68.65,68.76,35363.0,58.511,58.5621,58.4259,58.5195,35363.0
2020-08-10 11:40:00,68.74,68.85,68.64,68.64,24047.0,58.5025,58.5961,58.4174,58.4174,24047.0
2020-08-10 11:45:00,68.64,68.67,68.51,68.64,29520.0,58.4174,58.4429,58.3068,58.4174,29520.0
2020-08-10 11:50:00,68.63,68.69,68.57,68.59,28360.0,58.4089,58.4599,58.3578,58.3748,28360.0
2020-08-10 11:55:00,68.59,68.67,68.52,68.65,41919.0,58.3748,58.4429,58.3153,58.4259,41919.0
2020-08-10 12:00:00,68.66,68.72,68.33,68.5,104316.0,58.4344,58.4855,58.1536,58.2982,104316.0
2020-08-10 12:05:00,68.49,68.55,68.47,68.53,26921.0,58.2897,58.3408,58.2727,58.3238,26921.0
2020-08-10 12:10:00,68.53,68.55,68.48,68.5,27275.0,58.3238,58.3408,58.2812,58.2982,27275.0
2020-08-10 12:15:00,68.53,68.54,68.35,68.43,28180.0,58.3238,58.3323,58.1706,58.2387,28180.0
2020-08-10 12:20:00,68.42,68.45,68.3,68.43,20638.0,58.2302,58.2557,58.128,58.2387,20638.0
2020-08-10 12:25:00,68.45,68.48,68.37,68.4,18272.0,58.2557,58.2812,58.1876,58.2131,18272.0
2020-08-10 12:30:00,68.4,68.49,68.38,68.48,30418.0,58.2131,58.2897,58.1961,58.2812,30418.0
2020-08-10 12:35:00,68.49,68.54,68.45,68.46,27375.0,58.2897,58.3323,58.2557,58.2642,27375.0
2020-08-10 12:40:00,68.44,68.64,68.41,68.57,43156.0,58.2472,58.4174,58.2216,58.3578,43156.0
2020-08-10 12:45:00,68.57,68.67,68.53,68.62,31182.0,58.3578,58.4429,58.3238,58.4004,31182.0
2020-08-10 12:50:00,68.63,68.71,68.62,68.65,44719.0,58.4089,58.477,58.4004,58.4259,44719.0
2020-08-10 12:55:00,68.66,68.66,68.52,68.54,24479.0,58.4344,58.4344,58.3153,58.3323,24479.0
2020-08-10 13:00:00,68.55,68.57,68.47,68.49,20089.0,58.3408,58.3578,58.2727,58.2897,20089.0
2020-08-10 13:05:00,68.51,68.53,68.47,68.53,21197.0,58.3068,58.3238,58.2727,58.3238,21197.0
2020-08-10 13:10:00,68.52,68.63,68.49,68.59,44347.0,58.3153,58.4089,58.2897,58.3748,44347.0
2020-08-10 13:15:00,68.58,68.6,68.5,68.58,18554.0,58.3663,58.3834,58.2982,58.3663,18554.0
2020-08-10 13:20:00,68.58,68.62,68.53,68.6,23752.0,58.3663,58.4004,58.3238,58.3834,23752.0
2020-08-10 13:25:00,68.6,68.69,68.59,68.65,20111.0,58.3834,58.4599,58.3748,58.4259,20111.0
2020-08-10 13:30:00,68.65,68.74,68.61,68.71,29966.0,58.4259,58.5025,58.3919,58.477,29966.0
2020-08-10 13:35:00,68.71,68.8,68.69,68.7,17270.0,58.477,58.5536,58.4599,58.4685,17270.0
2020-08-10 13:40:00,68.69,68.71,68.51,68.51,28248.0,58.4599,58.477,58.3068,58.3068,28248.0
2020-08-10 13:45:00,68.51,68.51,68.39,68.4,25417.0,58.3068,58.3068,58.2046,58.2131,25417.0
2020-08-10 13:50:00,68.41,68.43,68.32,68.4,33316.0,58.2216,58.2387,58.1451,58.2131,33316.0
2020-08-10 13:55:00,68.4,68.43,68.31,68.33,20792.0,58.2131,58.2387,58.1365,58.1536,20792.0
2020-08-10 14:00:00,68.33,68.41,68.32,68.34,33206.0,58.1536,58.2216,58.1451,58.1621,33206.0
2020-08-10 14:05:00,68.34,68.37,68.21,68.24,58040.0,58.1621,58.1876,58.0514,58.077,58040.0
2020-08-10 14:10:00,68.24,68.26,68.06,68.13,64477.0,58.077,58.094,57.9238,57.9833,64477.0
2020-08-10 14:15:00,68.13,68.16,68.06,68.11,51958.0,57.9833,58.0089,57.9238,57.9663,51958.0
2020-08-10 14:20:00,68.11,68.13,67.89,67.96,67780.0,57.9663,57.9833,57.7791,57.8387,67780.0
2020-08-10 14:25:00,67.98,68.13,67.93,68.11,31521.0,57.8557,57.9833,57.8131,57.9663,31521.0
2020-08-10 14:30:00,68.12,68.18,68.07,68.16,24942.0,57.9748,58.0259,57.9323,58.0089,24942.0
2020-08-10 14:35:00,68.16,68.18,67.86,67.86,48751.0,58.0089,58.0259,57.7536,57.7536,48751.0
2020-08-10 14:40:00,67.86,67.95,67.8,67.9,53102.0,57.7536,57.8302,57.7025,57.7876,53102.0
2020-08-10 14:45:00,67.9,67.97,67.82,67.92,57679.0,57.7876,57.8472,57.7195,57.8046,57679.0
2020-08-10 14:50:00,67.91,68.01,67.89,67.97,30954.0,57.7961,57.8812,57.7791,57.8472,30954.0
2020-08-10 14:55:00,67.96,68.07,67.93,68.02,33229.0,57.8387,57.9323,57.8131,57.8897,33229.0
2020-08-10 15:00:00,68.02,68.04,67.97,68.0,28328.0,57.8897,57.9068,57.8472,57.8727,28328.0
2020-08-10 15:05:00,68.0,68.01,67.9,67.92,29685.0,57.8727,57.8812,57.7876,57.8046,29685.0
2020-08-10 15:10:00,67.92,67.98,67.89,67.89,49288.0,57.8046,57.8557,57.7791,57.7791,49288.0
2020-08-10 15:15:00,67.89,67.89,67.83,67.84,32076.0,57.7791,57.7791,57.728,57.7365,32076.0
2020-08-10 15:20:00,67.85,67.88,67.7,67.74,47316.0,57.745,57.7706,57.6174,57.6514,47316.0
2020-08-10 15:25:00,67.75,67.75,67.65,67.73,57634.0,57.6599,57.6599,57.5748,57.6429,57634.0
2020-08-10 15:30:00,67.73,67.74,67.63,67.64,50511.0,57.6429,57.6514,57.5578,57.5663,50511.0
2020-08-10 15:35:00,67.65,67.75,67.63,67.75,91857.0,57.5748,57.6599,57.5578,57.6599,91857.0
2020-08-10 15:40:00,67.75,67.79,67.67,67.68,83018.0,57.6599,57.694,57.5919,57.6004,83018.0
2020-08-10 15:45:00,67.68,67.69,67.51,67.53,135831.0,57.6004,57.6089,57.4557,57.4727,135831.0
2020-08-10 15:50:00,67.57,67.86,67.54,67.86,186263.0,57.5068,57.7536,57.4812,57.7536,186263.0
2020-08-10 15:55:00,67.85,67.91,67.79,67.91,221989.0,57.745,57.7961,57.694,57.7961,221989.0
2020-08-11 09:30:00,64.59,64.61,63.12,64.24,875562.0,54.9706,54.9876,53.7195,54.6727,875562.0
2020-08-11 09:35:00,64.22,64.94,64.2,64.85,271177.0,54.6557,55.2684,54.6386,55.1918,271177.0
2020-08-11 09:40:00,64.85,64.85,64.28,64.79,222089.0,55.1918,55.1918,54.7067,55.1408,222089.0
2020-08-11 09:45:00,64.8,64.88,64.3,64.39,258269.0,55.1493,55.2174,54.7238,54.8004,258269.0
2020-08-11 09:50:00,64.38,64.4,64.01,64.32,185513.0,54.7918,54.8089,54.4769,54.7408,185513.0
2020-08-11 09:55:00,64.3,64.34,63.92,64.07,160287.0,54.7238,54.7578,54.4003,54.528,160287.0
2020-08-11 10:00:00,64.06,64.14,63.93,64.0,209948.0,54.5195,54.5876,54.4089,54.4684,209948.0
2020-08-11 10:05:00,63.99,64.01,63.78,64.01,232500.0,54.4599,54.4769,54.2812,54.4769,232500.0
2020-08-11 10:10:00,64.01,64.25,63.94,64.1,156860.0,54.4769,54.6812,54.4174,54.5535,156860.0
2020-08-11 10:15:00,64.09,64.33,64.05,64.11,198618.0,54.545,54.7493,54.511,54.5621,198618.0
2020-08-11 10:20:00,64.1,64.28,64.0,64.17,79862.0,54.5535,54.7067,54.4684,54.6131,79862.0
2020-08-11 10:25:00,64.15,64.19,63.81,63.82,109364.0,54.5961,54.6301,54.3067,54.3152,109364.0
2020-08-11 10:30:00,63.83,63.87,63.61,63.68,131529.0,54.3238,54.3578,54.1365,54.1961,131529.0
2020-08-11 10:35:00,63.66,63.9,63.6,63.87,102942.0,54.1791,54.3833,54.128,54.3578,102942.0
2020-08-11 10:40:00,63.89,64.01,63.81,64.0,112276.0,54.3748,54.4769,54.3067,54.4684,112276.0
2020-08-11 10:45:00,64.0,64.06,63.9,64.06,98115.0,54.4684,54.5195,54.3833,54.5195,98115.0
2020-08-11 10:50:00,64.05,64.1,63.93,64.02,80126.0,54.511,54.5535,54.4089,54.4855,80126.0
2020-08-11 10:55:00,64.01,64.13,63.97,64.0,58349.0,54.4769,54.5791,54.4429,54.4684,58349.0
2020-08-11 11:00:00,63.99,64.14,63.73,64.06,110813.0,54.4599,54.5876,54.2386,54.5195,110813.0
2020-08-11 11:05:00,64.06,64.1,63.99,64.02,69476.0,54.5195,54.5535,54.4599,54.4855,69476.0
2020-08-11 11:10:00,64.03,64.11,63.96,64.08,70965.0,54.494,54.5621,54.4344,54.5365,70965.0
2020-08-11 11:15:00,64.07,64.26,64.03,64.22,76427.0,54.528,54.6897,54.494,54.6557,76427.0
2020-08-11 11:20:00,64.22,64.24,63.93,63.97,85959.0,54.6557,54.6727,54.4089,54.4429,85959.0
2020-08-11 11:25:00,63.98,64.03,63.86,63.88,64269.0,54.4514,54.494,54.3493,54.3663,64269.0
2020-08-11 11:30:00,63.87,64.0,63.85,64.0,47077.0,54.3578,54.4684,54.3408,54.4684,47077.0
2020-08-11 11:35:00,64.01,64.02,63.88,63.88,36681.0,54.4769,54.4855,54.3663,54.3663,36681.0
2020-08-11 11:40:00,63.88,63.92,63.76,63.85,38459.0,54.3663,54.4003,54.2642,54.3408,38459.0
2020-08-11 11:45:00,63.84,63.87,63.53,63.54,62149.0,54.3323,54.3578,54.0684,54.0769,62149.0
2020-08-11 11:50:00,63.55,63.59,63.45,63.49,102533.0,54.0855,54.1195,54.0003,54.0344,102533.0
2020-08-11 11:55:00,63.5,63.54,63.37,63.53,94950.0,54.0429,54.0769,53.9323,54.0684,94950.0
2020-08-11 12:00:00,63.53,63.61,63.44,63.54,80228.0,54.0684,54.1365,53.9918,54.0769,80228.0
2020-08-11 12:05:00,63.55,63.71,63.52,63.71,116092.0,54.0855,54.2216,54.0599,54.2216,116092.0
2020-08-11 12:10:00,63.7,63.73,63.63,63.7,34350.0,54.2131,54.2386,54.1535,54.2131,34350.0
2020-08-11 12:15:00,63.69,63.8,63.63,63.74,53780.0,54.2046,54.2982,54.1535,54.2472,53780.0
2020-08-11 12:20:00,63.74,63.89,63.68,63.86,77836.0,54.2472,54.3748,54.1961,54.3493,77836.0
2020-08-11 12:25:00,63.85,63.96,63.8,63.9,103305.0,54.3408,54.4344,54.2982,54.3833,103305.0
2020-08-11 12:30:00,63.89,64.04,63.85,64.03,63572.0,54.3748,54.5025,54.3408,54.494,63572.0
2020-08-11 12:35:00,64.04,64.16,64.01,64.1,70168.0,54.5025,54.6046,54.4769,54.5535,70168.0
2020-08-11 12:40:00,64.09,64.13,63.95,63.98,41398.0,54.545,54.5791,54.4259,54.4514,41398.0
2020-08-11 12:45:00,63.98,63.99,63.93,63.96,26581.0,54.4514,54.4599,54.4089,54.4344,26581.0
2020-08-11 12:50:00,63.95,64.04,63.9,63.94,41510.0,54.4259,54.5025,54.3833,54.4174,41510.0
2020-08-11 12:55:00,63.95,63.99,63.8,63.8,65997.0,54.4259,54.4599,54.2982,54.2982,65997.0
2020-08-11 13:00:00,63.8,63.94,63.8,63.87,35381.0,54.2982,54.4174,54.2982,54.3578,35381.0
2020-08-11 13:05:00,63.88,64.0,63.83,63.86,63104.0,54.3663,54.4684,54.3238,54.3493,63104.0
2020-08-11 13:10:00,63.86,63.86,63.6,63.73,82834.0,54.3493,54.3493,54.128,54.2386,82834.0
2020-08-11 13:15:00,63.7,63.74,63.56,63.66,72139.0,54.2131,54.2472,54.094,54.1791,72139.0
2020-08-11 13:20:00,63.66,63.73,63.56,63.68,43321.0,54.1791,54.2386,54.094,54.1961,43321.0
2020-08-11 13:25:00,63.7,63.71,63.58,63.67,35122.0,54.2131,54.2216,54.111,54.1876,35122.0
2020-08-11 13:30:00,63.68,63.7,63.59,63.65,39771.0,54.1961,54.2131,54.1195,54.1706,39771.0
2020-08-11 13:35:00,63.64,63.69,63.61,63.67,35892.0,54.162,54.2046,54.1365,54.1876,35892.0
2020-08-11 13:40:00,63.68,63.71,63.6,63.6,35919.0,54.1961,54.2216,54.128,54.128,35919.0
2020-08-11 13:45:00,63.59,63.6,63.46,63.52,43873.0,54.1195,54.128,54.0089,54.0599,43873.0
2020-08-11 13:50:00,63.52,63.54,63.23,63.25,63381.0,54.0599,54.0769,53.8131,53.8301,63381.0
2020-08-11 13:55:00,63.25,63.32,63.16,63.2,84803.0,53.8301,53.8897,53.7535,53.7876,84803.0
2020-08-11 14:00:00,63.21,63.24,63.11,63.16,100115.0,53.7961,53.8216,53.711,53.7535,100115.0
2020-08-11 14:05:00,63.17,63.27,63.15,63.21,62657.0,53.762,53.8472,53.745,53.7961,62657.0
2020-08-11 14:10:00,63.23,63.23,63.08,63.13,115151.0,53.8131,53.8131,53.6854,53.728,115151.0
2020-08-11 14:15:00,63.15,63.29,63.15,63.25,114553.0,53.745,53.8642,53.745,53.8301,114553.0
2020-08-11 14:20:00,63.26,63.27,63.16,63.23,79137.0,53.8386,53.8472,53.7535,53.8131,79137.0
2020-08-11 14:25:00,63.24,63.3,63.01,63.04,69541.0,53.8216,53.8727,53.6259,53.6514,69541.0
2020-08-11 14:30:00,63.05,63.09,62.88,63.05,116718.0,53.6599,53.694,53.5152,53.6599,116718.0
2020-08-11 14:35:00,63.05,63.06,62.86,62.88,80875.0,53.6599,53.6684,53.4982,53.5152,80875.0
2020-08-11 14:40:00,62.89,63.12,62.86,62.87,66815.0,53.5237,53.7195,53.4982,53.5067,66815.0
2020-08-11 14:45:00,62.88,63.09,62.85,62.94,94849.0,53.5152,53.694,53.4897,53.5663,94849.0
2020-08-11 14:50:00,62.95,63.1,62.93,63.08,100480.0,53.5748,53.7025,53.5578,53.6854,100480.0
2020-08-11 14:55:00,63.08,63.19,63.01,63.16,112584.0,53.6854,53.7791,53.6259,53.7535,112584.0
2020-08-11 15:00:00,63.17,63.26,63.11,63.21,96651.0,53.762,53.8386,53.711,53.7961,96651.0
2020-08-11 15:05:00,63.22,63.28,63.18,63.2,84802.0,53.8046,53.8557,53.7706,53.7876,84802.0
2020-08-11 15:10:00,63.19,63.35,63.19,63.26,104038.0,53.7791,53.9152,53.7791,53.8386,104038.0
2020-08-11 15:15:00,63.26,63.31,62.98,63.01,112136.0,53.8386,53.8812,53.6003,53.6259,112136.0
2020-08-11 15:20:00,63.02,63.04,62.89,62.9,111519.0,53.6344,53.6514,53.5237,53.5323,111519.0
2020-08-11 15:25:00,62.91,63.0,62.88,62.96,109679.0,53.5408,53.6174,53.5152,53.5833,109679.0
2020-08-11 15:30:00,62.96,62.98,62.76,62.78,116942.0,53.5833,53.6003,53.4131,53.4301,116942.0
2020-08-11 15:35:00,62.79,63.03,62.78,63.03,108536.0,53.4386,53.6429,53.4301,53.6429,108536.0
2020-08-11 15:40:00,63.03,63.09,62.88,62.91,147626.0,53.6429,53.694,53.5152,53.5408,147626.0
2020-08-11 15:45:00,62.91,62.93,62.83,62.88,200786.0,53.5408,53.5578,53.4727,53.5152,200786.0
2020-08-11 15:50:00,62.89,62.97,62.82,62.83,318587.0,53.5237,53.5918,53.4642,53.4727,318587.0
2020-08-11 15:55:00,62.84,62.91,62.65,62.88,616527.0,53.4812,53.5408,53.3195,53.5152,616527.0
2020-08-12 09:30:00,64.58,64.63,63.73,63.74,456629.0,54.9621,55.0046,54.2386,54.2472,456629.0
2020-08-12 09:35:00,63.75,63.94,63.64,63.66,149727.0,54.2557,54.4174,54.162,54.1791,149727.0
2020-08-12 09:40:00,63.67,64.19,63.65,64.14,250158.0,54.1876,54.6301,54.1706,54.5876,250158.0
2020-08-12 09:45:00,64.14,64.22,63.7,63.72,110965.0,54.5876,54.6557,54.2131,54.2301,110965.0
2020-08-12 09:50:00,63.73,64.07,63.67,63.78,83168.0,54.2386,54.528,54.1876,54.2812,83168.0
2020-08-12 09:55:00,63.79,64.08,63.76,63.98,91887.0,54.2897,54.5365,54.2642,54.4514,91887.0
2020-08-12 10:00:00,64.0,64.16,63.84,63.86,135843.0,54.4684,54.6046,54.3323,54.3493,135843.0
2020-08-12 10:05:00,63.87,63.88,63.55,63.63,142896.0,54.3578,54.3663,54.0855,54.1535,142896.0
2020-08-12 10:10:00,63.62,63.72,63.51,63.6,76855.0,54.145,54.2301,54.0514,54.128,76855.0
2020-08-12 10:15:00,63.61,63.82,63.56,63.78,75107.0,54.1365,54.3152,54.094,54.2812,75107.0
2020-08-12 10:20:00,63.78,63.93,63.77,63.92,47660.0,54.2812,54.4089,54.2727,54.4003,47660.0
2020-08-12 10:25:00,63.93,64.0,63.79,63.96,43495.0,54.4089,54.4684,54.2897,54.4344,43495.0
2020-08-12 10:30:00,63.94,63.99,63.76,63.79,70284.0,54.4174,54.4599,54.2642,54.2897,70284.0
2020-08-12 10:35:00,63.78,63.79,63.41,63.42,140885.0,54.2812,54.2897,53.9663,53.9748,140885.0
2020-08-12 10:40:00,63.42,63.62,63.38,63.48,94186.0,53.9748,54.145,53.9408,54.0259,94186.0
2020-08-12 10:45:00,63.48,63.59,63.36,63.38,77105.0,54.0259,54.1195,53.9237,53.9408,77105.0
2020-08-12 10:50:00,63.38,63.53,63.35,63.42,185635.0,53.9408,54.0684,53.9152,53.9748,185635.0
2020-08-12 10:55:00,63.43,63.59,63.37,63.55,92917.0,53.9833,54.1195,53.9323,54.0855,92917.0
2020-08-12 11:00:00,63.54,63.68,63.48,63.61,100641.0,54.0769,54.1961,54.0259,54.1365,100641.0
2020-08-12 11:05:00,63.61,63.61,63.46,63.48,60486.0,54.1365,54.1365,54.0089,54.0259,60486.0
2020-08-12 11:10:00,63.49,63.67,63.44,63.51,67251.0,54.0344,54.1876,53.9918,54.0514,67251.0
2020-08-12 11:15:00,63.51,63.58,63.32,63.32,88239.0,54.0514,54.111,53.8897,53.8897,88239.0
2020-08-12 11:20:00,63.32,63.43,63.24,63.42,178619.0,53.8897,53.9833,53.8216,53.9748,178619.0
2020-08-12 11:25:00,63.43,63.53,63.26,63.3,111198.0,53.9833,54.0684,53.8386,53.8727,111198.0
2020-08-12 11:30:00,63.3,63.39,63.25,63.34,58144.0,53.8727,53.9493,53.8301,53.9067,58144.0
2020-08-12 11:35:00,63.34,63.34,63.21,63.22,53977.0,53.9067,53.9067,53.7961,53.8046,53977.0
2020-08-12 11:40:00,63.23,63.29,63.2,63.29,57231.0,53.8131,53.8642,53.7876,53.8642,57231.0
2020-08-12 11:45:00,63.31,63.5,63.26,63.4,35932.0,53.8812,54.0429,53.8386,53.9578,35932.0
2020-08-12 11:50:00,63.41,63.64,63.4,63.55,36119.0,53.9663,54.162,53.9578,54.0855,36119.0
2020-08-12 11:55:00,63.56,63.61,63.48,63.55,47354.0,54.094,54.1365,54.0259,54.0855,47354.0
2020-08-12 12:00:00,63.55,63.76,63.55,63.74,45361.0,54.0855,54.2642,54.0855,54.2472,45361.0
2020-08-12 12:05:00,63.74,63.89,63.7,63.89,35778.0,54.2472,54.3748,54.2131,54.3748,35778.0
2020-08-12 12:10:00,63.89,64.0,63.89,63.92,41220.0,54.3748,54.4684,54.3748,54.4003,41220.0
2020-08-12 12:15:00,63.93,63.97,63.88,63.93,35186.0,54.4089,54.4429,54.3663,54.4089,35186.0
2020-08-12 12:20:00,63.92,64.14,63.92,64.12,55392.0,54.4003,54.5876,54.4003,54.5706,55392.0
2020-08-12 12:25:00,64.13,64.15,64.08,64.14,80990.0,54.5791,54.5961,54.5365,54.5876,80990.0
2020-08-12 12:30:00,64.12,64.14,64.02,64.04,20178.0,54.5706,54.5876,54.4855,54.5025,20178.0
2020-08-12 12:35:00,64.05,64.08,63.98,63.99,30740.0,54.511,54.5365,54.4514,54.4599,30740.0
2020-08-12 12:40:00,63.99,64.16,63.98,64.14,49162.0,54.4599,54.6046,54.4514,54.5876,49162.0
2020-08-12 12:45:00,64.14,64.15,64.1,64.1,98052.0,54.5876,54.5961,54.5535,54.5535,98052.0
2020-08-12 12:50:00,64.1,64.13,64.06,64.09,23470.0,54.5535,54.5791,54.5195,54.545,23470.0
2020-08-12 12:55:00,64.08,64.11,63.89,64.06,33641.0,54.5365,54.5621,54.3748,54.5195,33641.0
2020-08-12 13:00:00,64.06,64.12,64.04,64.11,31143.0,54.5195,54.5706,54.5025,54.5621,31143.0
2020-08-12 13:05:00,64.13,64.15,64.01,64.04,22379.0,54.5791,54.5961,54.4769,54.5025,22379.0
2020-08-12 13:10:00,64.04,64.08,64.02,64.03,15280.0,54.5025,54.5365,54.4855,54.494,15280.0
2020-08-12 13:15:00,64.01,64.12,63.98,64.03,37188.0,54.4769,54.5706,54.4514,54.494,37188.0
2020-08-12 13:20:00,64.04,64.04,63.87,63.96,35530.0,54.5025,54.5025,54.3578,54.4344,35530.0
2020-08-12 13:25:00,63.97,63.98,63.82,63.84,40695.0,54.4429,54.4514,54.3152,54.3323,40695.0
2020-08-12 13:30:00,63.83,63.85,63.71,63.73,42769.0,54.3238,54.3408,54.2216,54.2386,42769.0
2020-08-12 13:35:00,63.73,63.88,63.66,63.81,89963.0,54.2386,54.3663,54.1791,54.3067,89963.0
2020-08-12 13:40:00,63.82,63.84,63.74,63.77,49406.0,54.3152,54.3323,54.2472,54.2727,49406.0
2020-08-12 13:45:00,63.77,63.89,63.76,63.81,48547.0,54.2727,54.3748,54.2642,54.3067,48547.0
2020-08-12 13:50:00,63.8,63.91,63.8,63.86,23561.0,54.2982,54.3918,54.2982,54.3493,23561.0
2020-08-12 13:55:00,63.87,63.9,63.86,63.88,21123.0,54.3578,54.3833,54.3493,54.3663,21123.0
2020-08-12 14:00:00,63.87,63.91,63.83,63.85,35631.0,54.3578,54.3918,54.3238,54.3408,35631.0
2020-08-12 14:05:00,63.86,63.97,63.86,63.93,21801.0,54.3493,54.4429,54.3493,54.4089,21801.0
2020-08-12 14:10:00,63.95,63.95,63.79,63.8,20684.0,54.4259,54.4259,54.2897,54.2982,20684.0
2020-08-12 14:15:00,63.8,63.9,63.8,63.87,19857.0,54.2982,54.3833,54.2982,54.3578,19857.0
2020-08-12 14:20:00,63.87,63.95,63.81,63.81,42821.0,54.3578,54.4259,54.3067,54.3067,42821.0
2020-08-12 14:25:00,63.81,63.84,63.66,63.67,75113.0,54.3067,54.3323,54.1791,54.1876,75113.0
2020-08-12 14:30:00,63.67,63.77,63.67,63.71,31863.0,54.1876,54.2727,54.1876,54.2216,31863.0
2020-08-12 14:35:00,63.71,63.71,63.55,63.62,68353.0,54.2216,54.2216,54.0855,54.145,68353.0
2020-08-12 14:40:00,63.62,63.68,63.59,63.66,35523.0,54.145,54.1961,54.1195,54.1791,35523.0
2020-08-12 14:45:00,63.67,63.68,63.59,63.61,78690.0,54.1876,54.1961,54.1195,54.1365,78690.0
2020-08-12 14:50:00,63.61,63.64,63.51,63.55,33665.0,54.1365,54.162,54.0514,54.0855,33665.0
2020-08-12 14:55:00,63.54,63.54,63.44,63.46,69427.0,54.0769,54.0769,53.9918,54.0089,69427.0
2020-08-12 15:00:00,63.47,63.56,63.43,63.43,60054.0,54.0174,54.094,53.9833,53.9833,60054.0
2020-08-12 15:05:00,63.44,63.45,63.1,63.1,134299.0,53.9918,54.0003,53.7025,53.7025,134299.0
2020-08-12 15:10:00,63.12,63.16,63.04,63.05,129577.0,53.7195,53.7535,53.6514,53.6599,129577.0
2020-08-12 15:15:00,63.07,63.17,62.98,63.08,130547.0,53.6769,53.762,53.6003,53.6854,130547.0
2020-08-12 15:20:00,63.09,63.18,62.96,63.07,75905.0,53.694,53.7706,53.5833,53.6769,75905.0
2020-08-12 15:25:00,63.08,63.22,63.08,63.12,55234.0,53.6854,53.8046,53.6854,53.7195,55234.0
2020-08-12 15:30:00,63.12,63.13,62.94,62.98,83584.0,53.7195,53.728,53.5663,53.6003,83584.0
2020-08-12 15:35:00,62.99,62.99,62.81,62.85,86265.0,53.6089,53.6089,53.4557,53.4897,86265.0
2020-08-12 15:40:00,62.84,62.95,62.84,62.9,125251.0,53.4812,53.5748,53.4812,53.5323,125251.0
2020-08-12 15:45:00,62.9,62.92,62.68,62.75,226626.0,53.5323,53.5493,53.345,53.4046,226626.0
2020-08-12 15:50:00,62.75,63.02,62.74,62.94,237886.0,53.4046,53.6344,53.3961,53.5663,237886.0
2020-08-12 15:55:00,62.94,63.01,62.89,62.99,368705.0,53.5663,53.6259,53.5237,53.6089,368705.0
2020-08-13 09:30:00,63.89,64.03,63.34,63.63,227550.0,54.3748,54.494,53.9067,54.1535,227550.0
2020-08-13 09:35:00,63.63,63.98,63.57,63.94,131562.0,54.1535,54.4514,54.1025,54.4174,131562.0
2020-08-13 09:40:00,63.95,64.09,63.82,64.08,119013.0,54.4259,54.545,54.3152,54.5365,119013.0
2020-08-13 09:45:00,64.09,64.23,64.04,64.14,78307.0,54.545,54.6642,54.5025,54.5876,78307.0
2020-08-13 09:50:00,64.15,64.15,63.7,63.73,70187.0,54.5961,54.5961,54.2131,54.2386,70187.0
2020-08-13 09:55:00,63.72,64.02,63.69,63.92,46686.0,54.2301,54.4855,54.2046,54.4003,46686.0
2020-08-13 10:00:00,63.91,64.08,63.85,63.93,44170.0,54.3918,54.5365,54.3408,54.4089,44170.0
2020-08-13 10:05:00,63.94,64.0,63.72,63.77,51416.0,54.4174,54.4684,54.2301,54.2727,51416.0
2020-08-13 10:10:00,63.76,64.06,63.76,64.01,53396.0,54.2642,54.5195,54.2642,54.4769,53396.0
2020-08-13 10:15:00,64.02,64.04,63.89,64.03,40560.0,54.4855,54.5025,54.3748,54.494,40560.0
2020-08-13 10:20:00,64.03,64.15,63.98,64.15,40597.0,54.494,54.5961,54.4514,54.5961,40597.0
2020-08-13 10:25:00,64.14,64.49,64.13,64.36,83643.0,54.5876,54.8855,54.5791,54.7748,83643.0
2020-08-13 10:30:00,64.33,64.44,64.25,64.39,122481.0,54.7493,54.8429,54.6812,54.8004,122481.0
2020-08-13 10:35:00,64.38,64.61,64.34,64.44,59574.0,54.7918,54.9876,54.7578,54.8429,59574.0
2020-08-13 10:40:00,64.45,64.52,64.1,64.14,48027.0,54.8514,54.911,54.5535,54.5876,48027.0
2020-08-13 10:45:00,64.15,64.25,64.11,64.23,39093.0,54.5961,54.6812,54.5621,54.6642,39093.0
2020-08-13 10:50:00,64.23,64.35,64.13,64.14,47601.0,54.6642,54.7663,54.5791,54.5876,47601.0
2020-08-13 10:55:00,64.14,64.36,64.11,64.27,30831.0,54.5876,54.7748,54.5621,54.6982,30831.0
2020-08-13 11:00:00,64.26,64.44,64.17,64.42,37297.0,54.6897,54.8429,54.6131,54.8259,37297.0
2020-08-13 11:05:00,64.42,64.54,64.4,64.52,43491.0,54.8259,54.928,54.8089,54.911,43491.0
2020-08-13 11:10:00,64.52,64.59,64.4,64.48,55289.0,54.911,54.9706,54.8089,54.8769,55289.0
2020-08-13 11:15:00,64.48,64.57,64.33,64.38,30299.0,54.8769,54.9535,54.7493,54.7918,30299.0
2020-08-13 11:20:00,64.37,64.4,64.26,64.39,41403.0,54.7833,54.8089,54.6897,54.8004,41403.0
2020-08-13 11:25:00,64.38,64.5,64.36,64.4,56453.0,54.7918,54.894,54.7748,54.8089,56453.0
2020-08-13 11:30:00,64.41,64.44,64.31,64.33,45482.0,54.8174,54.8429,54.7323,54.7493,45482.0
2020-08-13 11:35:00,64.34,64.64,64.34,64.62,43492.0,54.7578,55.0131,54.7578,54.9961,43492.0
2020-08-13 11:40:00,64.63,64.67,64.34,64.39,48899.0,55.0046,55.0386,54.7578,54.8004,48899.0
2020-08-13 11:45:00,64.39,64.41,64.2,64.2,27333.0,54.8004,54.8174,54.6386,54.6386,27333.0
2020-08-13 11:50:00,64.21,64.3,64.16,64.16,23272.0,54.6472,54.7238,54.6046,54.6046,23272.0
2020-08-13 11:55:00,64.18,64.3,64.17,64.23,14644.0,54.6216,54.7238,54.6131,54.6642,14644.0
2020-08-13 12:00:00,64.22,64.26,64.16,64.21,18452.0,54.6557,54.6897,54.6046,54.6472,18452.0
2020-08-13 12:05:00,64.21,64.22,64.04,64.07,23354.0,54.6472,54.6557,54.5025,54.528,23354.0
2020-08-13 12:10:00,64.06,64.11,64.01,64.09,16185.0,54.5195,54.5621,54.4769,54.545,16185.0
2020-08-13 12:15:00,64.08,64.08,63.93,64.0,59566.0,54.5365,54.5365,54.4089,54.4684,59566.0
2020-08-13 12:20:00,64.0,64.05,63.92,63.93,24242.0,54.4684,54.511,54.4003,54.4089,24242.0
2020-08-13 12:25:00,63.92,63.93,63.85,63.9,26766.0,54.4003,54.4089,54.3408,54.3833,26766.0
2020-08-13 12:30:00,63.9,64.02,63.88,63.94,34238.0,54.3833,54.4855,54.3663,54.4174,34238.0
2020-08-13 12:35:00,63.95,63.98,63.84,63.91,46443.0,54.4259,54.4514,54.3323,54.3918,46443.0
2020-08-13 12:40:00,63.92,64.03,63.87,64.03,29534.0,54.4003,54.494,54.3578,54.494,29534.0
2020-08-13 12:45:00,64.03,64.16,64.02,64.12,31497.0,54.494,54.6046,54.4855,54.5706,31497.0
2020-08-13 12:50:00,64.13,64.29,64.13,64.25,48341.0,54.5791,54.7152,54.5791,54.6812,48341.0
2020-08-13 12:55:00,64.24,64.38,64.23,64.33,28320.0,54.6727,54.7918,54.6642,54.7493,28320.0
2020-08-13 13:00:00,64.32,64.53,64.32,64.51,118674.0,54.7408,54.9195,54.7408,54.9025,118674.0
2020-08-13 13:05:00,64.51,64.61,64.51,64.56,42196.0,54.9025,54.9876,54.9025,54.945,42196.0
2020-08-13 13:10:00,64.58,64.71,64.57,64.7,22167.0,54.9621,55.0727,54.9535,55.0642,22167.0
2020-08-13 13:15:00,64.71,64.71,64.55,64.68,30680.0,55.0727,55.0727,54.9365,55.0472,30680.0
2020-08-13 13:20:00,64.67,64.68,64.53,64.6,49863.0,55.0386,55.0472,54.9195,54.9791,49863.0
2020-08-13 13:25:00,64.59,64.64,64.51,64.52,29712.0,54.9706,55.0131,54.9025,54.911,29712.0
2020-08-13 13:30:00,64.52,64.59,64.47,64.59,52723.0,54.911,54.9706,54.8684,54.9706,52723.0
2020-08-13 13:35:00,64.59,64.62,64.53,64.59,24372.0,54.9706,54.9961,54.9195,54.9706,24372.0
2020-08-13 13:40:00,64.59,64.63,64.41,64.43,25282.0,54.9706,55.0046,54.8174,54.8344,25282.0
2020-08-13 13:45:00,64.44,64.52,64.42,64.5,8941.0,54.8429,54.911,54.8259,54.894,8941.0
2020-08-13 13:50:00,64.5,64.51,64.27,64.35,64097.0,54.894,54.9025,54.6982,54.7663,64097.0
2020-08-13 13:55:00,64.36,64.38,64.24,64.27,37222.0,54.7748,54.7918,54.6727,54.6982,37222.0
2020-08-13 14:00:00,64.27,64.28,64.1,64.1,42705.0,54.6982,54.7067,54.5535,54.5535,42705.0
2020-08-13 14:05:00,64.09,64.15,64.06,64.11,51155.0,54.545,54.5961,54.5195,54.5621,51155.0
2020-08-13 14:10:00,64.12,64.13,63.91,63.98,39175.0,54.5706,54.5791,54.3918,54.4514,39175.0
2020-08-13 14:15:00,63.97,63.99,63.69,63.72,59341.0,54.4429,54.4599,54.2046,54.2301,59341.0
2020-08-13 14:20:00,63.73,63.79,63.5,63.66,94006.0,54.2386,54.2897,54.0429,54.1791,94006.0
2020-08-13 14:25:00,63.67,63.75,63.6,63.7,23122.0,54.1876,54.2557,54.128,54.2131,23122.0
2020-08-13 14:30:00,63.7,63.8,63.61,63.74,49562.0,54.2131,54.2982,54.1365,54.2472,49562.0
2020-08-13 14:35:00,63.73,63.74,63.51,63.55,53310.0,54.2386,54.2472,54.0514,54.0855,53310.0
2020-08-13 14:40:00,63.57,63.71,63.54,63.61,24887.0,54.1025,54.2216,54.0769,54.1365,24887.0
2020-08-13 14:45:00,63.63,63.82,63.63,63.78,45183.0,54.1535,54.3152,54.1535,54.2812,45183.0
2020-08-13 14:50:00,63.78,63.84,63.68,63.82,43367.0,54.2812,54.3323,54.1961,54.3152,43367.0
2020-08-13 14:55:00,63.81,63.91,63.76,63.81,79492.0,54.3067,54.3918,54.2642,54.3067,79492.0
2020-08-13 15:00:00,63.81,63.94,63.76,63.82,71577.0,54.3067,54.4174,54.2642,54.3152,71577.0
2020-08-13 15:05:00,63.81,63.95,63.76,63.79,50286.0,54.3067,54.4259,54.2642,54.2897,50286.0
2020-08-13 15:10:00,63.78,63.81,63.64,63.65,36195.0,54.2812,54.3067,54.162,54.1706,36195.0
2020-08-13 15:15:00,63.66,63.72,63.62,63.63,29774.0,54.1791,54.2301,54.145,54.1535,29774.0
2020-08-13 15:20:00,63.61,63.69,63.57,63.69,29250.0,54.1365,54.2046,54.1025,54.2046,29250.0
2020-08-13 15:25:00,63.68,63.71,63.64,63.7,33450.0,54.1961,54.2216,54.162,54.2131,33450.0
2020-08-13 15:30:00,63.7,63.74,63.34,63.43,143954.0,54.2131,54.2472,53.9067,53.9833,143954.0
2020-08-13 15:35:00,63.43,63.51,63.4,63.47,85418.0,53.9833,54.0514,53.9578,54.0174,85418.0
2020-08-13 15:40:00,63.47,63.8,63.46,63.76,54947.0,54.0174,54.2982,54.0089,54.2642,54947.0
2020-08-13 15:45:00,63.78,63.8,63.73,63.77,62740.0,54.2812,54.2982,54.2386,54.2727,62740.0
2020-08-13 15:50:00,63.8,64.0,63.76,63.96,158136.0,54.2982,54.4684,54.2642,54.4344,158136.0
2020-08-13 15:55:00,63.96,64.13,63.94,64.11,290344.0,54.4344,54.5791,54.4174,54.5621,290344.0
2020-08-14 09:30:00,64.22,64.53,64.07,64.17,184506.0,54.6557,54.9195,54.528,54.6131,184506.0
2020-08-14 09:35:00,64.16,64.24,63.89,63.94,77444.0,54.6046,54.6727,54.3748,54.4174,77444.0
2020-08-14 09:40:00,63.96,64.19,63.78,64.18,57691.0,54.4344,54.6301,54.2812,54.6216,57691.0
2020-08-14 09:45:00,64.17,64.18,63.74,63.76,49258.0,54.6131,54.6216,54.2472,54.2642,49258.0
2020-08-14 09:50:00,63.77,64.01,63.73,63.97,47708.0,54.2727,54.4769,54.2386,54.4429,47708.0
2020-08-14 09:55:00,64.0,64.1,63.92,63.95,26181.0,54.4684,54.5535,54.4003,54.4259,26181.0
2020-08-14 10:00:00,63.93,63.93,63.66,63.73,45573.0,54.4089,54.4089,54.1791,54.2386,45573.0
2020-08-14 10:05:00,63.73,63.82,63.58,63.61,40965.0,54.2386,54.3152,54.111,54.1365,40965.0
2020-08-14 10:10:00,63.61,63.72,63.36,63.43,49258.0,54.1365,54.2301,53.9237,53.9833,49258.0
2020-08-14 10:15:00,63.44,63.74,63.44,63.66,50322.0,53.9918,54.2472,53.9918,54.1791,50322.0
2020-08-14 10:20:00,63.67,63.88,63.66,63.82,29278.0,54.1876,54.3663,54.1791,54.3152,29278.0
2020-08-14 10:25:00,63.83,63.91,63.6,63.66,30793.0,54.3238,54.3918,54.128,54.1791,30793.0
2020-08-14 10:30:00,63.67,63.85,63.65,63.85,33293.0,54.1876,54.3408,54.1706,54.3408,33293.0
2020-08-14 10:35:00,63.86,64.03,63.86,63.92,39559.0,54.3493,54.494,54.3493,54.4003,39559.0
2020-08-14 10:40:00,63.94,64.1,63.9,64.08,18273.0,54.4174,54.5535,54.3833,54.5365,18273.0
2020-08-14 10:45:00,64.1,64.14,63.96,64.1,32270.0,54.5535,54.5876,54.4344,54.5535,32270.0
2020-08-14 10:50:00,64.1,64.19,64.07,64.09,22410.0,54.5535,54.6301,54.528,54.545,22410.0
2020-08-14 10:55:00,64.1,64.19,64.01,64.07,32309.0,54.5535,54.6301,54.4769,54.528,32309.0
2020-08-14 11:00:00,64.08,64.14,63.98,64.13,28616.0,54.5365,54.5876,54.4514,54.5791,28616.0
2020-08-14 11:05:00,64.12,64.22,64.06,64.13,43402.0,54.5706,54.6557,54.5195,54.5791,43402.0
2020-08-14 11:10:00,64.11,64.15,63.91,63.93,15396.0,54.5621,54.5961,54.3918,54.4089,15396.0
2020-08-14 11:15:00,63.95,63.95,63.69,63.7,23339.0,54.4259,54.4259,54.2046,54.2131,23339.0
2020-08-14 11:20:00,63.68,63.82,63.68,63.76,17766.0,54.1961,54.3152,54.1961,54.2642,17766.0
2020-08-14 11:25:00,63.76,63.8,63.69,63.79,27453.0,54.2642,54.2982,54.2046,54.2897,27453.0
2020-08-14 11:30:00,63.77,63.81,63.68,63.69,14866.0,54.2727,54.3067,54.1961,54.2046,14866.0
2020-08-14 11:35:00,63.69,63.72,63.53,63.64,42733.0,54.2046,54.2301,54.0684,54.162,42733.0
2020-08-14 11:40:00,63.64,63.82,63.64,63.75,21360.0,54.162,54.3152,54.162,54.2557,21360.0
2020-08-14 11:45:00,63.77,63.8,63.66,63.7,24496.0,54.2727,54.2982,54.1791,54.2131,24496.0
2020-08-14 11:50:00,63.7,63.71,63.6,63.66,29120.0,54.2131,54.2216,54.128,54.1791,29120.0
2020-08-14 11:55:00,63.66,63.78,63.58,63.66,35173.0,54.1791,54.2812,54.111,54.1791,35173.0
2020-08-14 12:00:00,63.67,63.69,63.58,63.58,23557.0,54.1876,54.2046,54.111,54.111,23557.0
2020-08-14 12:05:00,63.59,63.65,63.51,63.52,30204.0,54.1195,54.1706,54.0514,54.0599,30204.0
2020-08-14 12:10:00,63.52,63.61,63.52,63.57,22260.0,54.0599,54.1365,54.0599,54.1025,22260.0
2020-08-14 12:15:00,63.55,63.6,63.52,63.55,23966.0,54.0855,54.128,54.0599,54.0855,23966.0
2020-08-14 12:20:00,63.55,63.55,63.45,63.49,22070.0,54.0855,54.0855,54.0003,54.0344,22070.0
2020-08-14 12:25:00,63.49,63.55,63.46,63.48,15079.0,54.0344,54.0855,54.0089,54.0259,15079.0
2020-08-14 12:30:00,63.47,63.52,63.39,63.44,24974.0,54.0174,54.0599,53.9493,53.9918,24974.0
2020-08-14 12:35:00,63.43,63.44,63.36,63.41,36734.0,53.9833,53.9918,53.9237,53.9663,36734.0
2020-08-14 12:40:00,63.42,63.64,63.42,63.62,27099.0,53.9748,54.162,53.9748,54.145,27099.0
2020-08-14 12:45:00,63.62,63.73,63.57,63.62,31707.0,54.145,54.2386,54.1025,54.145,31707.0
2020-08-14 12:50:00,63.59,63.66,63.58,63.65,15677.0,54.1195,54.1791,54.111,54.1706,15677.0
2020-08-14 12:55:00,63.66,63.7,63.58,63.6,30779.0,54.1791,54.2131,54.111,54.128,30779.0
2020-08-14 13:00:00,63.59,63.69,63.51,63.68,67603.0,54.1195,54.2046,54.0514,54.1961,67603.0
2020-08-14 13:05:00,63.68,63.69,63.59,63.63,42876.0,54.1961,54.2046,54.1195,54.1535,42876.0
2020-08-14 13:10:00,63.63,63.67,63.53,63.58,24537.0,54.1535,54.1876,54.0684,54.111,24537.0
2020-08-14 13:15:00,63.57,63.64,63.56,63.62,24831.0,54.1025,54.162,54.094,54.145,24831.0
2020-08-14 13:20:00,63.63,63.69,63.56,63.68,23691.0,54.1535,54.2046,54.094,54.1961,23691.0
2020-08-14 13:25:00,63.68,63.76,63.67,63.71,33313.0,54.1961,54.2642,54.1876,54.2216,33313.0
2020-08-14 13:30:00,63.7,63.76,63.67,63.68,37439.0,54.2131,54.2642,54.1876,54.1961,37439.0
2020-08-14 13:35:00,63.68,63.72,63.64,63.66,26131.0,54.1961,54.2301,54.162,54.1791,26131.0
2020-08-14 13:40:00,63.69,63.7,63.6,63.62,23865.0,54.2046,54.2131,54.128,54.145,23865.0
2020-08-14 13:45:00,63.61,63.67,63.61,63.64,11433.0,54.1365,54.1876,54.1365,54.162,11433.0
2020-08-14 13:50:00,63.6,63.75,63.59,63.73,16213.0,54.128,54.2557,54.1195,54.2386,16213.0
2020-08-14 13:55:00,63.72,63.81,63.69,63.81,17221.0,54.2301,54.3067,54.2046,54.3067,17221.0
2020-08-14 14:00:00,63.8,63.94,63.8,63.9,31029.0,54.2982,54.4174,54.2982,54.3833,31029.0
2020-08-14 14:05:00,63.89,63.94,63.88,63.89,12805.0,54.3748,54.4174,54.3663,54.3748,12805.0
2020-08-14 14:10:00,63.91,64.02,63.88,63.95,22691.0,54.3918,54.4855,54.3663,54.4259,22691.0
2020-08-14 14:15:00,63.96,63.97,63.89,63.91,15049.0,54.4344,54.4429,54.3748,54.3918,15049.0
2020-08-14 14:20:00,63.92,63.97,63.85,63.89,15580.0,54.4003,54.4429,54.3408,54.3748,15580.0
2020-08-14 14:25:00,63.88,63.95,63.85,63.94,15640.0,54.3663,54.4259,54.3408,54.4174,15640.0
2020-08-14 14:30:00,63.94,63.96,63.85,63.88,16793.0,54.4174,54.4344,54.3408,54.3663,16793.0
2020-08-14 14:35:00,63.87,64.0,63.87,63.97,32400.0,54.3578,54.4684,54.3578,54.4429,32400.0
2020-08-14 14:40:00,63.97,63.99,63.88,63.95,20408.0,54.4429,54.4599,54.3663,54.4259,20408.0
2020-08-14 14:45:00,63.94,63.95,63.87,63.92,18877.0,54.4174,54.4259,54.3578,54.4003,18877.0
2020-08-14 14:50:00,63.92,63.92,63.75,63.8,16560.0,54.4003,54.4003,54.2557,54.2982,16560.0
2020-08-14 14:55:00,63.8,63.8,63.73,63.74,23167.0,54.2982,54.2982,54.2386,54.2472,23167.0
2020-08-14 15:00:00,63.74,63.75,63.67,63.74,20682.0,54.2472,54.2557,54.1876,54.2472,20682.0
2020-08-14 15:05:00,63.74,63.78,63.65,63.67,14265.0,54.2472,54.2812,54.1706,54.1876,14265.0
2020-08-14 15:10:00,63.68,63.69,63.55,63.58,21365.0,54.1961,54.2046,54.0855,54.111,21365.0
2020-08-14 15:15:00,63.59,63.72,63.59,63.69,32779.0,54.1195,54.2301,54.1195,54.2046,32779.0
2020-08-14 15:20:00,63.7,63.74,63.64,63.64,20014.0,54.2131,54.2472,54.162,54.162,20014.0
2020-08-14 15:25:00,63.63,63.75,63.63,63.74,32791.0,54.1535,54.2557,54.1535,54.2472,32791.0
2020-08-14 15:30:00,63.73,63.78,63.69,63.72,36272.0,54.2386,54.2812,54.2046,54.2301,36272.0
2020-08-14 15:35:00,63.72,63.72,63.54,63.59,43199.0,54.2301,54.2301,54.0769,54.1195,43199.0
2020-08-14 15:40:00,63.59,63.7,63.55,63.67,48834.0,54.1195,54.2131,54.0855,54.1876,48834.0
2020-08-14 15:45:00,63.67,63.68,63.55,63.57,56040.0,54.1876,54.1961,54.0855,54.1025,56040.0
2020-08-14 15:50:00,63.56,63.8,63.56,63.78,101778.0,54.094,54.2982,54.094,54.2812,101778.0
2020-08-14 15:55:00,63.77,63.88,63.72,63.85,199635.0,54.2727,54.3663,54.2301,54.3408,199635.0
2020-08-17 09:30:00,66.11,66.29,65.56,66.29,357636.0,56.2642,56.4174,55.7961,56.4174,357636.0
2020-08-17 09:35:00,66.3,66.58,66.13,66.29,199977.0,56.4259,56.6642,56.2812,56.4174,199977.0
2020-08-17 09:40:00,66.3,66.42,66.12,66.25,125023.0,56.4259,56.528,56.2727,56.3833,125023.0
2020-08-17 09:45:00,66.29,66.37,66.06,66.16,143960.0,56.4174,56.4855,56.2216,56.3067,143960.0
2020-08-17 09:50:00,66.17,66.43,66.1,66.27,131395.0,56.3153,56.5365,56.2557,56.4004,131395.0
2020-08-17 09:55:00,66.26,66.31,65.8,66.01,94003.0,56.3918,56.4344,56.0004,56.1791,94003.0
2020-08-17 10:00:00,66.0,66.16,65.84,65.85,123151.0,56.1706,56.3067,56.0344,56.0429,123151.0
2020-08-17 10:05:00,65.86,66.08,65.86,66.06,71550.0,56.0514,56.2387,56.0514,56.2216,71550.0
2020-08-17 10:10:00,66.06,66.12,65.98,66.1,72933.0,56.2216,56.2727,56.1536,56.2557,72933.0
2020-08-17 10:15:00,66.1,66.1,65.72,65.72,118471.0,56.2557,56.2557,55.9323,55.9323,118471.0
2020-08-17 10:20:00,65.74,66.14,65.74,66.07,97739.0,55.9493,56.2897,55.9493,56.2301,97739.0
2020-08-17 10:25:00,66.08,66.27,66.07,66.24,66692.0,56.2387,56.4004,56.2301,56.3748,66692.0
2020-08-17 10:30:00,66.24,66.7,66.22,66.7,140040.0,56.3748,56.7663,56.3578,56.7663,140040.0
2020-08-17 10:35:00,66.71,66.8,66.54,66.72,134992.0,56.7748,56.8514,56.6301,56.7833,134992.0
2020-08-17 10:40:00,66.72,67.19,66.71,67.09,159243.0,56.7833,57.1833,56.7748,57.0982,159243.0
2020-08-17 10:45:00,67.09,67.11,66.81,66.98,241160.0,57.0982,57.1153,56.8599,57.0046,241160.0
2020-08-17 10:50:00,66.99,67.17,66.99,67.08,87133.0,57.0131,57.1663,57.0131,57.0897,87133.0
2020-08-17 10:55:00,67.09,67.15,66.81,66.89,89576.0,57.0982,57.1493,56.8599,56.928,89576.0
2020-08-17 11:00:00,66.9,66.92,66.61,66.68,89685.0,56.9365,56.9536,56.6897,56.7493,89685.0
2020-08-17 11:05:00,66.64,66.78,66.56,66.75,104733.0,56.7153,56.8344,56.6472,56.8089,104733.0
2020-08-17 11:10:00,66.77,66.82,66.72,66.78,71732.0,56.8259,56.8684,56.7833,56.8344,71732.0
2020-08-17 11:15:00,66.79,66.92,66.73,66.9,56207.0,56.8429,56.9536,56.7919,56.9365,56207.0
2020-08-17 11:20:00,66.89,67.03,66.85,66.99,63045.0,56.928,57.0472,56.894,57.0131,63045.0
2020-08-17 11:25:00,67.0,67.09,66.97,67.08,76119.0,57.0216,57.0982,56.9961,57.0897,76119.0
2020-08-17 11:30:00,67.1,67.27,67.09,67.25,61872.0,57.1067,57.2514,57.0982,57.2344,61872.0
2020-08-17 11:35:00,67.24,67.27,67.14,67.2,49996.0,57.2259,57.2514,57.1408,57.1919,49996.0
2020-08-17 11:40:00,67.19,67.3,67.18,67.24,47536.0,57.1833,57.277,57.1748,57.2259,47536.0
2020-08-17 11:45:00,67.25,67.43,67.19,67.42,92713.0,57.2344,57.3876,57.1833,57.3791,92713.0
2020-08-17 11:50:00,67.42,67.61,67.38,67.56,122285.0,57.3791,57.5408,57.345,57.4982,122285.0
2020-08-17 11:55:00,67.55,67.83,67.52,67.81,62681.0,57.4897,57.728,57.4642,57.711,62681.0
2020-08-17 12:00:00,67.82,67.93,67.78,67.83,101088.0,57.7195,57.8131,57.6855,57.728,101088.0
2020-08-17 12:05:00,67.85,67.9,67.72,67.88,91507.0,57.745,57.7876,57.6344,57.7706,91507.0
2020-08-17 12:10:00,67.89,68.03,67.88,67.94,65150.0,57.7791,57.8982,57.7706,57.8216,65150.0
2020-08-17 12:15:00,67.94,68.02,67.89,67.94,60511.0,57.8216,57.8897,57.7791,57.8216,60511.0
2020-08-17 12:20:00,67.94,67.96,67.75,67.8,55431.0,57.8216,57.8387,57.6599,57.7025,55431.0
2020-08-17 12:25:00,67.8,67.9,67.74,67.81,79334.0,57.7025,57.7876,57.6514,57.711,79334.0
2020-08-17 12:30:00,67.82,67.83,67.72,67.75,50809.0,57.7195,57.728,57.6344,57.6599,50809.0
2020-08-17 12:35:00,67.75,67.87,67.75,67.87,45274.0,57.6599,57.7621,57.6599,57.7621,45274.0
2020-08-17 12:40:00,67.86,67.9,67.79,67.83,55766.0,57.7536,57.7876,57.694,57.728,55766.0
2020-08-17 12:45:00,67.82,67.86,67.77,67.85,33986.0,57.7195,57.7536,57.677,57.745,33986.0
2020-08-17 12:50:00,67.85,67.86,67.71,67.76,67462.0,57.745,57.7536,57.6259,57.6685,67462.0
2020-08-17 12:55:00,67.75,67.76,67.7,67.72,36718.0,57.6599,57.6685,57.6174,57.6344,36718.0
2020-08-17 13:00:00,67.71,67.88,67.69,67.88,58199.0,57.6259,57.7706,57.6089,57.7706,58199.0
2020-08-17 13:05:00,67.87,67.98,67.87,67.97,54962.0,57.7621,57.8557,57.7621,57.8472,54962.0
2020-08-17 13:10:00,67.97,68.06,67.95,68.05,60267.0,57.8472,57.9238,57.8302,57.9153,60267.0
2020-08-17 13:15:00,68.04,68.09,67.98,68.04,73733.0,57.9068,57.9493,57.8557,57.9068,73733.0
2020-08-17 13:20:00,68.04,68.08,68.02,68.07,35031.0,57.9068,57.9408,57.8897,57.9323,35031.0
2020-08-17 13:25:00,68.07,68.1,68.02,68.03,33229.0,57.9323,57.9578,57.8897,57.8982,33229.0
2020-08-17 13:30:00,68.02,68.05,68.0,68.02,48447.0,57.8897,57.9153,57.8727,57.8897,48447.0
2020-08-17 13:35:00,68.03,68.08,67.92,67.92,46541.0,57.8982,57.9408,57.8046,57.8046,46541.0
2020-08-17 13:40:00,67.91,67.92,67.8,67.84,76689.0,57.7961,57.8046,57.7025,57.7365,76689.0
2020-08-17 13:45:00,67.84,67.87,67.74,67.77,55087.0,57.7365,57.7621,57.6514,57.677,55087.0
2020-08-17 13:50:00,67.78,67.79,67.65,67.66,42774.0,57.6855,57.694,57.5748,57.5833,42774.0
2020-08-17 13:55:00,67.66,67.68,67.57,67.65,67929.0,57.5833,57.6004,57.5068,57.5748,67929.0
2020-08-17 14:00:00,67.65,67.72,67.57,67.7,28479.0,57.5748,57.6344,57.5068,57.6174,28479.0
2020-08-17 14:05:00,67.7,67.76,67.63,67.76,31971.0,57.6174,57.6685,57.5578,57.6685,31971.0
2020-08-17 14:10:00,67.75,67.91,67.7,67.88,49671.0,57.6599,57.7961,57.6174,57.7706,49671.0
2020-08-17 14:15:00,67.87,67.89,67.8,67.89,27191.0,57.7621,57.7791,57.7025,57.7791,27191.0
2020-08-17 14:20:00,67.89,67.94,67.87,67.9,27129.0,57.7791,57.8216,57.7621,57.7876,27129.0
2020-08-17 14:25:00,67.89,67.92,67.83,67.91,43995.0,57.7791,57.8046,57.728,57.7961,43995.0
2020-08-17 14:30:00,67.91,67.93,67.85,67.92,32807.0,57.7961,57.8131,57.745,57.8046,32807.0
2020-08-17 14:35:00,67.91,67.95,67.83,67.89,55413.0,57.7961,57.8302,57.728,57.7791,55413.0
2020-08-17 14:40:00,67.89,67.89,67.81,67.86,32630.0,57.7791,57.7791,57.711,57.7536,32630.0
2020-08-17 14:45:00,67.87,67.88,67.78,67.78,27677.0,57.7621,57.7706,57.6855,57.6855,27677.0
2020-08-17 14:50:00,67.78,67.79,67.69,67.73,45257.0,57.6855,57.694,57.6089,57.6429,45257.0
2020-08-17 14:55:00,67.72,67.77,67.72,67.74,31305.0,57.6344,57.677,57.6344,57.6514,31305.0
2020-08-17 15:00:00,67.74,67.89,67.73,67.88,52214.0,57.6514,57.7791,57.6429,57.7706,52214.0
2020-08-17 15:05:00,67.88,67.92,67.81,67.91,50480.0,57.7706,57.8046,57.711,57.7961,50480.0
2020-08-17 15:10:00,67.92,67.98,67.9,67.98,56243.0,57.8046,57.8557,57.7876,57.8557,56243.0
2020-08-17 15:15:00,67.98,68.0,67.86,67.91,51807.0,57.8557,57.8727,57.7536,57.7961,51807.0
2020-08-17 15:20:00,67.91,68.02,67.9,68.01,76987.0,57.7961,57.8897,57.7876,57.8812,76987.0
2020-08-17 15:25:00,68.02,68.07,67.94,67.95,108570.0,57.8897,57.9323,57.8216,57.8302,108570.0
2020-08-17 15:30:00,67.96,68.03,67.93,67.95,83514.0,57.8387,57.8982,57.8131,57.8302,83514.0
2020-08-17 15:35:00,67.96,68.01,67.96,67.98,81948.0,57.8387,57.8812,57.8387,57.8557,81948.0
2020-08-17 15:40:00,67.99,68.19,67.98,68.17,105164.0,57.8642,58.0344,57.8557,58.0174,105164.0
2020-08-17 15:45:00,68.17,68.28,68.16,68.2,176505.0,58.0174,58.111,58.0089,58.0429,176505.0
2020-08-17 15:50:00,68.2,68.34,68.2,68.31,207286.0,58.0429,58.1621,58.0429,58.1365,207286.0
2020-08-17 15:55:00,68.31,68.37,68.29,68.35,320616.0,58.1365,58.1876,58.1195,58.1706,320616.0
2020-08-18 09:30:00,69.8,69.81,68.76,68.92,337552.0,59.4046,59.4131,58.5195,58.6557,337552.0
2020-08-18 09:35:00,68.9,69.7,68.47,68.54,165448.0,58.6387,59.3195,58.2727,58.3323,165448.0
2020-08-18 09:40:00,68.51,68.52,68.19,68.28,97151.0,58.3068,58.3153,58.0344,58.111,97151.0
2020-08-18 09:45:00,68.3,68.62,68.29,68.41,53934.0,58.128,58.4004,58.1195,58.2216,53934.0
2020-08-18 09:50:00,68.42,68.43,67.92,67.95,87673.0,58.2302,58.2387,57.8046,57.8302,87673.0
2020-08-18 09:55:00,67.9,67.95,67.6,67.69,64783.0,57.7876,57.8302,57.5323,57.6089,64783.0
2020-08-18 10:00:00,67.69,68.03,67.69,67.84,90121.0,57.6089,57.8982,57.6089,57.7365,90121.0
2020-08-18 10:05:00,67.83,67.83,67.16,67.29,184859.0,57.728,57.728,57.1578,57.2685,184859.0
2020-08-18 10:10:00,67.29,67.73,67.29,67.73,62335.0,57.2685,57.6429,57.2685,57.6429,62335.0
2020-08-18 10:15:00,67.74,67.77,67.54,67.57,83622.0,57.6514,57.677,57.4812,57.5068,83622.0
2020-08-18 10:20:00,67.56,67.86,67.56,67.66,43978.0,57.4982,57.7536,57.4982,57.5833,43978.0
2020-08-18 10:25:00,67.68,67.77,66.94,67.0,96432.0,57.6004,57.677,56.9706,57.0216,96432.0
2020-08-18 10:30:00,66.99,67.43,66.75,67.34,88020.0,57.0131,57.3876,56.8089,57.311,88020.0
2020-08-18 10:35:00,67.38,67.41,67.13,67.29,40185.0,57.345,57.3706,57.1323,57.2685,40185.0
2020-08-18 10:40:00,67.3,67.42,67.14,67.4,72776.0,57.277,57.3791,57.1408,57.3621,72776.0
2020-08-18 10:45:00,67.41,67.63,67.4,67.43,66298.0,57.3706,57.5578,57.3621,57.3876,66298.0
2020-08-18 10:50:00,67.47,67.54,67.22,67.23,43510.0,57.4216,57.4812,57.2089,57.2174,43510.0
2020-08-18 10:55:00,67.22,67.32,67.16,67.27,51010.0,57.2089,57.294,57.1578,57.2514,51010.0
2020-08-18 11:00:00,67.27,67.49,67.23,67.39,30531.0,57.2514,57.4387,57.2174,57.3536,30531.0
2020-08-18 11:05:00,67.36,67.42,67.25,67.35,35344.0,57.328,57.3791,57.2344,57.3195,35344.0
2020-08-18 11:10:00,67.34,67.41,67.11,67.16,37811.0,57.311,57.3706,57.1153,57.1578,37811.0
2020-08-18 11:15:00,67.15,67.24,67.01,67.01,46095.0,57.1493,57.2259,57.0302,57.0302,46095.0
2020-08-18 11:20:00,67.02,67.18,66.9,67.11,34186.0,57.0387,57.1748,56.9365,57.1153,34186.0
2020-08-18 11:25:00,67.13,67.24,67.0,67.21,55763.0,57.1323,57.2259,57.0216,57.2004,55763.0
2020-08-18 11:30:00,67.23,67.31,67.2,67.2,25148.0,57.2174,57.2855,57.1919,57.1919,25148.0
2020-08-18 11:35:00,67.19,67.32,67.08,67.31,27572.0,57.1833,57.294,57.0897,57.2855,27572.0
2020-08-18 11:40:00,67.32,67.57,67.32,67.53,27734.0,57.294,57.5068,57.294,57.4727,27734.0
2020-08-18 11:45:00,67.53,67.64,67.42,67.59,28433.0,57.4727,57.5663,57.3791,57.5238,28433.0
2020-08-18 11:50:00,67.6,67.83,67.56,67.81,29552.0,57.5323,57.728,57.4982,57.711,29552.0
2020-08-18 11:55:00,67.81,67.81,67.58,67.61,29290.0,57.711,57.711,57.5153,57.5408,29290.0
2020-08-18 12:00:00,67.61,67.61,67.43,67.48,19506.0,57.5408,57.5408,57.3876,57.4302,19506.0
2020-08-18 12:05:00,67.48,67.54,67.44,67.49,13058.0,57.4302,57.4812,57.3961,57.4387,13058.0
2020-08-18 12:10:00,67.48,67.61,67.45,67.59,21030.0,57.4302,57.5408,57.4046,57.5238,21030.0
2020-08-18 12:15:00,67.59,67.6,67.47,67.52,33680.0,57.5238,57.5323,57.4216,57.4642,33680.0
2020-08-18 12:20:00,67.52,67.75,67.51,67.71,29946.0,57.4642,57.6599,57.4557,57.6259,29946.0
2020-08-18 12:25:00,67.71,67.91,67.69,67.87,50405.0,57.6259,57.7961,57.6089,57.7621,50405.0
2020-08-18 12:30:00,67.87,67.97,67.86,67.92,30151.0,57.7621,57.8472,57.7536,57.8046,30151.0
2020-08-18 12:35:00,67.92,67.98,67.82,67.95,32354.0,57.8046,57.8557,57.7195,57.8302,32354.0
2020-08-18 12:40:00,67.93,67.98,67.86,67.94,65274.0,57.8131,57.8557,57.7536,57.8216,65274.0
2020-08-18 12:45:00,67.94,68.0,67.92,67.95,24436.0,57.8216,57.8727,57.8046,57.8302,24436.0
2020-08-18 12:50:00,67.98,67.99,67.81,67.83,35071.0,57.8557,57.8642,57.711,57.728,35071.0
2020-08-18 12:55:00,67.84,67.89,67.76,67.8,16259.0,57.7365,57.7791,57.6685,57.7025,16259.0
2020-08-18 13:00:00,67.79,67.8,67.63,67.78,23501.0,57.694,57.7025,57.5578,57.6855,23501.0
2020-08-18 13:05:00,67.78,67.86,67.73,67.86,26311.0,57.6855,57.7536,57.6429,57.7536,26311.0
2020-08-18 13:10:00,67.87,67.98,67.84,67.93,20977.0,57.7621,57.8557,57.7365,57.8131,20977.0
2020-08-18 13:15:00,67.93,67.95,67.75,67.82,17868.0,57.8131,57.8302,57.6599,57.7195,17868.0
2020-08-18 13:20:00,67.83,67.84,67.69,67.79,22264.0,57.728,57.7365,57.6089,57.694,22264.0
2020-08-18 13:25:00,67.8,67.83,67.77,67.79,16053.0,57.7025,57.728,57.677,57.694,16053.0
2020-08-18 13:30:00,67.8,67.92,67.79,67.91,16464.0,57.7025,57.8046,57.694,57.7961,16464.0
2020-08-18 13:35:00,67.91,68.03,67.9,68.03,32019.0,57.7961,57.8982,57.7876,57.8982,32019.0
2020-08-18 13:40:00,68.03,68.05,67.88,67.93,21615.0,57.8982,57.9153,57.7706,57.8131,21615.0
2020-08-18 13:45:00,67.95,68.02,67.92,68.01,21462.0,57.8302,57.8897,57.8046,57.8812,21462.0
2020-08-18 13:50:00,68.01,68.11,67.99,68.07,19608.0,57.8812,57.9663,57.8642,57.9323,19608.0
2020-08-18 13:55:00,68.08,68.11,67.97,67.97,29104.0,57.9408,57.9663,57.8472,57.8472,29104.0
2020-08-18 14:00:00,67.97,68.03,67.93,67.98,19066.0,57.8472,57.8982,57.8131,57.8557,19066.0
2020-08-18 14:05:00,67.98,68.05,67.9,67.96,19758.0,57.8557,57.9153,57.7876,57.8387,19758.0
2020-08-18 14:10:00,67.97,68.0,67.86,67.86,17243.0,57.8472,57.8727,57.7536,57.7536,17243.0
2020-08-18 14:15:00,67.86,67.9,67.84,67.88,18235.0,57.7536,57.7876,57.7365,57.7706,18235.0
2020-08-18 14:20:00,67.87,67.88,67.77,67.81,17130.0,57.7621,57.7706,57.677,57.711,17130.0
2020-08-18 14:25:00,67.8,67.86,67.75,67.82,17517.0,57.7025,57.7536,57.6599,57.7195,17517.0
2020-08-18 14:30:00,67.82,67.99,67.8,67.97,38507.0,57.7195,57.8642,57.7025,57.8472,38507.0
2020-08-18 14:35:00,67.98,68.0,67.91,67.94,57930.0,57.8557,57.8727,57.7961,57.8216,57930.0
2020-08-18 14:40:00,67.93,68.16,67.93,68.12,42598.0,57.8131,58.0089,57.8131,57.9748,42598.0
2020-08-18 14:45:00,68.12,68.15,68.05,68.14,41219.0,57.9748,58.0004,57.9153,57.9919,41219.0
2020-08-18 14:50:00,68.14,68.16,67.98,68.06,39771.0,57.9919,58.0089,57.8557,57.9238,39771.0
2020-08-18 14:55:00,68.06,68.11,68.01,68.11,25041.0,57.9238,57.9663,57.8812,57.9663,25041.0
2020-08-18 15:00:00,68.1,68.12,68.04,68.08,32067.0,57.9578,57.9748,57.9068,57.9408,32067.0
2020-08-18 15:05:00,68.08,68.15,68.05,68.05,38178.0,57.9408,58.0004,57.9153,57.9153,38178.0
2020-08-18 15:10:00,68.06,68.14,68.06,68.14,29716.0,57.9238,57.9919,57.9238,57.9919,29716.0
2020-08-18 15:15:00,68.14,68.15,68.01,68.03,27222.0,57.9919,58.0004,57.8812,57.8982,27222.0
2020-08-18 15:20:00,68.03,68.07,67.93,67.94,32487.0,57.8982,57.9323,57.8131,57.8216,32487.0
2020-08-18 15:25:00,67.94,67.94,67.88,67.9,36247.0,57.8216,57.8216,57.7706,57.7876,36247.0
2020-08-18 15:30:00,67.9,68.0,67.9,67.99,37701.0,57.7876,57.8727,57.7876,57.8642,37701.0
2020-08-18 15:35:00,67.99,68.0,67.87,67.9,52214.0,57.8642,57.8727,57.7621,57.7876,52214.0
2020-08-18 15:40:00,67.89,67.96,67.89,67.92,41831.0,57.7791,57.8387,57.7791,57.8046,41831.0
2020-08-18 15:45:00,67.92,67.93,67.86,67.89,51413.0,57.8046,57.8131,57.7536,57.7791,51413.0
2020-08-18 15:50:00,67.88,67.93,67.78,67.78,133186.0,57.7706,57.8131,57.6855,57.6855,133186.0
2020-08-18 15:55:00,67.78,67.89,67.67,67.7,210184.0,57.6855,57.7791,57.5919,57.6174,210184.0
2020-08-19 09:30:00,67.18,68.13,67.16,68.11,197961.0,57.1748,57.9833,57.1578,57.9663,197961.0
2020-08-19 09:35:00,68.1,68.26,67.88,68.09,76252.0,57.9578,58.094,57.7706,57.9493,76252.0
2020-08-19 09:40:00,68.08,68.08,67.33,67.45,53859.0,57.9408,57.9408,57.3025,57.4046,53859.0
2020-08-19 09:45:00,67.45,67.5,67.15,67.25,51049.0,57.4046,57.4472,57.1493,57.2344,51049.0
2020-08-19 09:50:00,67.31,67.47,67.15,67.2,40203.0,57.2855,57.4216,57.1493,57.1919,40203.0
2020-08-19 09:55:00,67.15,67.25,67.02,67.07,64423.0,57.1493,57.2344,57.0387,57.0812,64423.0
2020-08-19 10:00:00,67.09,67.26,66.96,67.25,34339.0,57.0982,57.2429,56.9876,57.2344,34339.0
2020-08-19 10:05:00,67.25,67.37,67.08,67.33,54799.0,57.2344,57.3365,57.0897,57.3025,54799.0
2020-08-19 10:10:00,67.35,67.62,67.35,67.56,35711.0,57.3195,57.5493,57.3195,57.4982,35711.0
2020-08-19 10:15:00,67.57,67.61,67.46,67.61,19146.0,57.5068,57.5408,57.4131,57.5408,19146.0
2020-08-19 10:20:00,67.6,67.61,67.36,67.45,24089.0,57.5323,57.5408,57.328,57.4046,24089.0
2020-08-19 10:25:00,67.44,67.46,67.08,67.12,45074.0,57.3961,57.4131,57.0897,57.1238,45074.0
2020-08-19 10:30:00,67.14,67.48,67.13,67.45,36695.0,57.1408,57.4302,57.1323,57.4046,36695.0
2020-08-19 10:35:00,67.46,67.53,67.24,67.28,24040.0,57.4131,57.4727,57.2259,57.2599,24040.0
2020-08-19 10:40:00,67.33,67.36,66.86,66.89,53961.0,57.3025,57.328,56.9025,56.928,53961.0
2020-08-19 10:45:00,66.88,66.97,66.58,66.85,73463.0,56.9195,56.9961,56.6642,56.894,73463.0
2020-08-19 10:50:00,66.83,66.83,66.45,66.62,51590.0,56.877,56.877,56.5536,56.6982,51590.0
2020-08-19 10:55:00,66.61,66.61,66.19,66.24,72438.0,56.6897,56.6897,56.3323,56.3748,72438.0
2020-08-19 11:00:00,66.26,66.4,66.2,66.33,40587.0,56.3918,56.511,56.3408,56.4514,40587.0
2020-08-19 11:05:00,66.28,66.33,66.15,66.28,33901.0,56.4089,56.4514,56.2982,56.4089,33901.0
2020-08-19 11:10:00,66.27,66.38,66.02,66.08,24236.0,56.4004,56.494,56.1876,56.2387,24236.0
2020-08-19 11:15:00,66.1,66.18,66.03,66.15,28084.0,56.2557,56.3238,56.1961,56.2982,28084.0
2020-08-19 11:20:00,66.15,66.15,65.87,66.06,70467.0,56.2982,56.2982,56.0599,56.2216,70467.0
2020-08-19 11:25:00,66.08,66.1,65.88,66.02,41772.0,56.2387,56.2557,56.0684,56.1876,41772.0
2020-08-19 11:30:00,66.02,66.2,66.01,66.15,42196.0,56.1876,56.3408,56.1791,56.2982,42196.0
2020-08-19 11:35:00,66.16,66.37,66.16,66.37,33785.0,56.3067,56.4855,56.3067,56.4855,33785.0
2020-08-19 11:40:00,66.36,66.45,66.25,66.4,46976.0,56.477,56.5536,56.3833,56.511,46976.0
2020-08-19 11:45:00,66.4,66.4,66.19,66.28,46145.0,56.511,56.511,56.3323,56.4089,46145.0
2020-08-19 11:50:00,66.28,66.45,66.26,66.44,33666.0,56.4089,56.5536,56.3918,56.545,33666.0
2020-08-19 11:55:00,66.45,66.47,66.26,66.35,36248.0,56.5536,56.5706,56.3918,56.4684,36248.0
2020-08-19 12:00:00,66.32,66.46,66.28,66.46,41265.0,56.4429,56.5621,56.4089,56.5621,41265.0
2020-08-19 12:05:00,66.45,66.48,66.2,66.38,37263.0,56.5536,56.5791,56.3408,56.494,37263.0
2020-08-19 12:10:00,66.38,66.49,66.24,66.24,31932.0,56.494,56.5876,56.3748,56.3748,31932.0
2020-08-19 12:15:00,66.25,66.4,66.23,66.3,32753.0,56.3833,56.511,56.3663,56.4259,32753.0
2020-08-19 12:20:00,66.29,66.29,66.19,66.24,29409.0,56.4174,56.4174,56.3323,56.3748,29409.0
2020-08-19 12:25:00,66.23,66.24,66.15,66.21,21108.0,56.3663,56.3748,56.2982,56.3493,21108.0
2020-08-19 12:30:00,66.22,66.23,66.0,66.06,44568.0,56.3578,56.3663,56.1706,56.2216,44568.0
2020-08-19 12:35:00,66.09,66.21,66.07,66.19,22134.0,56.2472,56.3493,56.2301,56.3323,22134.0
2020-08-19 12:40:00,66.21,66.32,66.17,66.25,30591.0,56.3493,56.4429,56.3153,56.3833,30591.0
2020-08-19 12:45:00,66.26,66.36,66.24,66.36,18009.0,56.3918,56.477,56.3748,56.477,18009.0
2020-08-19 12:50:00,66.34,66.47,66.33,66.43,18648.0,56.4599,56.5706,56.4514,56.5365,18648.0
2020-08-19 12:55:00,66.42,66.51,66.4,66.47,30400.0,56.528,56.6046,56.511,56.5706,30400.0
2020-08-19 13:00:00,66.48,66.52,66.37,66.4,22406.0,56.5791,56.6131,56.4855,56.511,22406.0
2020-08-19 13:05:00,66.37,66.41,66.29,66.29,10358.0,56.4855,56.5195,56.4174,56.4174,10358.0
2020-08-19 13:10:00,66.28,66.3,66.21,66.26,13521.0,56.4089,56.4259,56.3493,56.3918,13521.0
2020-08-19 13:15:00,66.27,66.36,66.24,66.31,20552.0,56.4004,56.477,56.3748,56.4344,20552.0
2020-08-19 13:20:00,66.3,66.37,66.24,66.26,19254.0,56.4259,56.4855,56.3748,56.3918,19254.0
2020-08-19 13:25:00,66.26,66.27,66.19,66.27,9936.0,56.3918,56.4004,56.3323,56.4004,9936.0
2020-08-19 13:30:00,66.28,66.43,66.28,66.42,15493.0,56.4089,56.5365,56.4089,56.528,15493.0
2020-08-19 13:35:00,66.42,66.48,66.38,66.46,34668.0,56.528,56.5791,56.494,56.5621,34668.0
2020-08-19 13:40:00,66.46,66.48,66.41,66.47,10459.0,56.5621,56.5791,56.5195,56.5706,10459.0
2020-08-19 13:45:00,66.45,66.69,66.44,66.68,40174.0,56.5536,56.7578,56.545,56.7493,40174.0
2020-08-19 13:50:00,66.65,66.69,66.51,66.54,20673.0,56.7238,56.7578,56.6046,56.6301,20673.0
2020-08-19 13:55:00,66.53,66.56,66.52,66.53,11305.0,56.6216,56.6472,56.6131,56.6216,11305.0
2020-08-19 14:00:00,66.53,66.81,66.51,66.56,47822.0,56.6216,56.8599,56.6046,56.6472,47822.0
2020-08-19 14:05:00,66.56,66.56,66.07,66.12,35741.0,56.6472,56.6472,56.2301,56.2727,35741.0
2020-08-19 14:10:00,66.09,66.21,65.81,65.83,43719.0,56.2472,56.3493,56.0089,56.0259,43719.0
2020-08-19 14:15:00,65.84,65.86,65.43,65.51,129101.0,56.0344,56.0514,55.6855,55.7535,129101.0
2020-08-19 14:20:00,65.54,65.74,65.39,65.72,66869.0,55.7791,55.9493,55.6514,55.9323,66869.0
2020-08-19 14:25:00,65.73,66.01,65.67,65.86,33884.0,55.9408,56.1791,55.8897,56.0514,33884.0
2020-08-19 14:30:00,65.86,65.89,65.71,65.88,43166.0,56.0514,56.077,55.9238,56.0684,43166.0
2020-08-19 14:35:00,65.87,66.02,65.73,65.91,23241.0,56.0599,56.1876,55.9408,56.094,23241.0
2020-08-19 14:40:00,65.91,66.0,65.69,65.74,29245.0,56.094,56.1706,55.9067,55.9493,29245.0
2020-08-19 14:45:00,65.75,65.98,65.75,65.83,23756.0,55.9578,56.1536,55.9578,56.0259,23756.0
2020-08-19 14:50:00,65.83,66.01,65.83,65.96,30645.0,56.0259,56.1791,56.0259,56.1365,30645.0
2020-08-19 14:55:00,65.96,66.09,65.95,66.03,26288.0,56.1365,56.2472,56.128,56.1961,26288.0
2020-08-19 15:00:00,66.02,66.16,65.98,66.03,23962.0,56.1876,56.3067,56.1536,56.1961,23962.0
2020-08-19 15:05:00,66.03,66.06,65.98,65.98,16121.0,56.1961,56.2216,56.1536,56.1536,16121.0
2020-08-19 15:10:00,65.99,66.15,65.94,66.14,36383.0,56.1621,56.2982,56.1195,56.2897,36383.0
2020-08-19 15:15:00,66.13,66.17,65.95,65.95,26043.0,56.2812,56.3153,56.128,56.128,26043.0
2020-08-19 15:20:00,65.97,66.14,65.96,66.06,27400.0,56.145,56.2897,56.1365,56.2216,27400.0
2020-08-19 15:25:00,66.06,66.17,66.02,66.07,33837.0,56.2216,56.3153,56.1876,56.2301,33837.0
2020-08-19 15:30:00,66.08,66.13,65.81,65.86,39987.0,56.2387,56.2812,56.0089,56.0514,39987.0
2020-08-19 15:35:00,65.85,65.9,65.77,65.77,48090.0,56.0429,56.0855,55.9748,55.9748,48090.0
2020-08-19 15:40:00,65.77,65.99,65.75,65.93,54513.0,55.9748,56.1621,55.9578,56.111,54513.0
2020-08-19 15:45:00,65.92,65.96,65.74,65.76,56110.0,56.1025,56.1365,55.9493,55.9663,56110.0
2020-08-19 15:50:00,65.76,66.01,65.72,65.9,138115.0,55.9663,56.1791,55.9323,56.0855,138115.0
2020-08-19 15:55:00,65.9,66.01,65.89,65.98,196120.0,56.0855,56.1791,56.077,56.1536,196120.0
2020-08-20 09:30:00,65.98,66.61,65.78,66.55,234690.0,56.1536,56.6897,55.9833,56.6387,234690.0
2020-08-20 09:35:00,66.6,66.95,66.44,66.57,128070.0,56.6812,56.9791,56.545,56.6557,128070.0
2020-08-20 09:40:00,66.56,66.58,65.91,66.29,97888.0,56.6472,56.6642,56.094,56.4174,97888.0
2020-08-20 09:45:00,66.3,66.48,66.25,66.47,39862.0,56.4259,56.5791,56.3833,56.5706,39862.0
2020-08-20 09:50:00,66.48,66.67,66.12,66.18,61810.0,56.5791,56.7408,56.2727,56.3238,61810.0
2020-08-20 09:55:00,66.18,66.19,65.8,65.94,96602.0,56.3238,56.3323,56.0004,56.1195,96602.0
2020-08-20 10:00:00,65.99,66.03,65.73,65.79,58550.0,56.1621,56.1961,55.9408,55.9918,58550.0
2020-08-20 10:05:00,65.83,66.05,65.83,66.03,29033.0,56.0259,56.2131,56.0259,56.1961,29033.0
2020-08-20 10:10:00,66.04,66.1,65.82,65.89,42246.0,56.2046,56.2557,56.0174,56.077,42246.0
2020-08-20 10:15:00,65.91,66.19,65.81,66.16,36658.0,56.094,56.3323,56.0089,56.3067,36658.0
2020-08-20 10:20:00,66.17,66.31,66.1,66.23,43455.0,56.3153,56.4344,56.2557,56.3663,43455.0
2020-08-20 10:25:00,66.24,66.29,66.08,66.22,23517.0,56.3748,56.4174,56.2387,56.3578,23517.0
2020-08-20 10:30:00,66.21,66.46,66.18,66.46,54402.0,56.3493,56.5621,56.3238,56.5621,54402.0
2020-08-20 10:35:00,66.46,66.49,66.28,66.35,42408.0,56.5621,56.5876,56.4089,56.4684,42408.0
2020-08-20 10:40:00,66.35,66.5,66.31,66.42,31896.0,56.4684,56.5961,56.4344,56.528,31896.0
2020-08-20 10:45:00,66.43,66.78,66.42,66.76,35827.0,56.5365,56.8344,56.528,56.8174,35827.0
2020-08-20 10:50:00,66.74,67.04,66.7,66.96,60172.0,56.8004,57.0557,56.7663,56.9876,60172.0
2020-08-20 10:55:00,66.95,67.16,66.9,67.12,66951.0,56.9791,57.1578,56.9365,57.1238,66951.0
2020-08-20 11:00:00,67.11,67.24,66.92,67.23,46917.0,57.1153,57.2259,56.9536,57.2174,46917.0
2020-08-20 11:05:00,67.24,67.28,66.87,66.88,37127.0,57.2259,57.2599,56.911,56.9195,37127.0
2020-08-20 11:10:00,66.88,67.15,66.87,67.14,25955.0,56.9195,57.1493,56.911,57.1408,25955.0
2020-08-20 11:15:00,67.12,67.31,67.12,67.25,34112.0,57.1238,57.2855,57.1238,57.2344,34112.0
2020-08-20 11:20:00,67.24,67.46,67.23,67.42,40455.0,57.2259,57.4131,57.2174,57.3791,40455.0
2020-08-20 11:25:00,67.48,67.52,67.24,67.27,73545.0,57.4302,57.4642,57.2259,57.2514,73545.0
2020-08-20 11:30:00,67.31,67.36,67.23,67.28,17079.0,57.2855,57.328,57.2174,57.2599,17079.0
2020-08-20 11:35:00,67.29,67.53,67.29,67.49,48431.0,57.2685,57.4727,57.2685,57.4387,48431.0
2020-08-20 11:40:00,67.48,67.48,67.21,67.28,24320.0,57.4302,57.4302,57.2004,57.2599,24320.0
2020-08-20 11:45:00,67.28,67.35,67.18,67.23,41671.0,57.2599,57.3195,57.1748,57.2174,41671.0
2020-08-20 11:50:00,67.23,67.24,67.04,67.1,27216.0,57.2174,57.2259,57.0557,57.1067,27216.0
2020-08-20 11:55:00,67.14,67.16,67.08,67.16,17138.0,57.1408,57.1578,57.0897,57.1578,17138.0
2020-08-20 12:00:00,67.18,67.2,67.07,67.13,17900.0,57.1748,57.1919,57.0812,57.1323,17900.0
2020-08-20 12:05:00,67.14,67.16,67.1,67.11,12446.0,57.1408,57.1578,57.1067,57.1153,12446.0
2020-08-20 12:10:00,67.1,67.18,67.09,67.11,20099.0,57.1067,57.1748,57.0982,57.1153,20099.0
2020-08-20 12:15:00,67.11,67.11,66.92,66.98,26680.0,57.1153,57.1153,56.9536,57.0046,26680.0
2020-08-20 12:20:00,67.0,67.0,66.93,66.99,14398.0,57.0216,57.0216,56.9621,57.0131,14398.0
2020-08-20 12:25:00,67.0,67.04,66.88,66.91,21250.0,57.0216,57.0557,56.9195,56.945,21250.0
2020-08-20 12:30:00,66.91,66.96,66.77,66.81,25504.0,56.945,56.9876,56.8259,56.8599,25504.0
2020-08-20 12:35:00,66.82,66.85,66.76,66.8,11840.0,56.8684,56.894,56.8174,56.8514,11840.0
2020-08-20 12:40:00,66.81,66.81,66.64,66.66,21837.0,56.8599,56.8599,56.7153,56.7323,21837.0
2020-08-20 12:45:00,66.68,66.74,66.65,66.71,12471.0,56.7493,56.8004,56.7238,56.7748,12471.0
2020-08-20 12:50:00,66.7,66.77,66.65,66.77,17595.0,56.7663,56.8259,56.7238,56.8259,17595.0
2020-08-20 12:55:00,66.75,66.85,66.73,66.78,14271.0,56.8089,56.894,56.7919,56.8344,14271.0
2020-08-20 13:00:00,66.8,66.84,66.76,66.76,13735.0,56.8514,56.8855,56.8174,56.8174,13735.0
2020-08-20 13:05:00,66.75,66.75,66.56,66.57,20472.0,56.8089,56.8089,56.6472,56.6557,20472.0
2020-08-20 13:10:00,66.58,66.62,66.49,66.5,22612.0,56.6642,56.6982,56.5876,56.5961,22612.0
2020-08-20 13:15:00,66.48,66.55,66.45,66.48,25502.0,56.5791,56.6387,56.5536,56.5791,25502.0
2020-08-20 13:20:00,66.5,66.56,66.47,66.52,11528.0,56.5961,56.6472,56.5706,56.6131,11528.0
2020-08-20 13:25:00,66.52,66.52,66.45,66.5,13883.0,56.6131,56.6131,56.5536,56.5961,13883.0
2020-08-20 13:30:00,66.53,66.56,66.48,66.56,11726.0,56.6216,56.6472,56.5791,56.6472,11726.0
2020-08-20 13:35:00,66.57,66.62,66.56,66.62,12071.0,56.6557,56.6982,56.6472,56.6982,12071.0
2020-08-20 13:40:00,66.61,66.71,66.57,66.69,27750.0,56.6897,56.7748,56.6557,56.7578,27750.0
2020-08-20 13:45:00,66.69,66.84,66.66,66.84,33200.0,56.7578,56.8855,56.7323,56.8855,33200.0
2020-08-20 13:50:00,66.85,66.85,66.67,66.7,27707.0,56.894,56.894,56.7408,56.7663,27707.0
2020-08-20 13:55:00,66.71,66.71,66.61,66.63,23038.0,56.7748,56.7748,56.6897,56.7067,23038.0
2020-08-20 14:00:00,66.65,66.7,66.52,66.56,33184.0,56.7238,56.7663,56.6131,56.6472,33184.0
2020-08-20 14:05:00,66.56,66.67,66.56,66.66,15254.0,56.6472,56.7408,56.6472,56.7323,15254.0
2020-08-20 14:10:00,66.66,66.73,66.63,66.7,15112.0,56.7323,56.7919,56.7067,56.7663,15112.0
2020-08-20 14:15:00,66.69,66.79,66.66,66.77,7611.0,56.7578,56.8429,56.7323,56.8259,7611.0
2020-08-20 14:20:00,66.77,66.91,66.76,66.86,44842.0,56.8259,56.945,56.8174,56.9025,44842.0
2020-08-20 14:25:00,66.86,66.96,66.79,66.88,25686.0,56.9025,56.9876,56.8429,56.9195,25686.0
2020-08-20 14:30:00,66.86,66.86,66.76,66.84,23658.0,56.9025,56.9025,56.8174,56.8855,23658.0
2020-08-20 14:35:00,66.85,66.87,66.78,66.82,16913.0,56.894,56.911,56.8344,56.8684,16913.0
2020-08-20 14:40:00,66.81,66.81,66.67,66.7,18821.0,56.8599,56.8599,56.7408,56.7663,18821.0
2020-08-20 14:45:00,66.71,66.78,66.64,66.73,22546.0,56.7748,56.8344,56.7153,56.7919,22546.0
2020-08-20 14:50:00,66.73,66.79,66.67,66.7,21512.0,56.7919,56.8429,56.7408,56.7663,21512.0
2020-08-20 14:55:00,66.7,66.87,66.69,66.82,16598.0,56.7663,56.911,56.7578,56.8684,16598.0
2020-08-20 15:00:00,66.81,66.99,66.74,66.98,57989.0,56.8599,57.0131,56.8004,57.0046,57989.0
2020-08-20 15:05:00,66.99,67.08,66.95,67.06,27516.0,57.0131,57.0897,56.9791,57.0727,27516.0
2020-08-20 15:10:00,67.07,67.07,66.88,66.91,31210.0,57.0812,57.0812,56.9195,56.945,31210.0
2020-08-20 15:15:00,66.9,67.0,66.84,66.85,25911.0,56.9365,57.0216,56.8855,56.894,25911.0
2020-08-20 15:20:00,66.88,67.03,66.87,67.01,27931.0,56.9195,57.0472,56.911,57.0302,27931.0
2020-08-20 15:25:00,67.0,67.13,66.98,67.12,33413.0,57.0216,57.1323,57.0046,57.1238,33413.0
2020-08-20 15:30:00,67.13,67.23,67.07,67.22,44780.0,57.1323,57.2174,57.0812,57.2089,44780.0
2020-08-20 15:35:00,67.21,67.33,67.2,67.33,84576.0,57.2004,57.3025,57.1919,57.3025,84576.0
2020-08-20 15:40:00,67.31,67.43,67.29,67.35,74655.0,57.2855,57.3876,57.2685,57.3195,74655.0
2020-08-20 15:45:00,67.34,67.43,67.24,67.24,103364.0,57.311,57.3876,57.2259,57.2259,103364.0
2020-08-20 15:50:00,67.23,67.33,67.18,67.23,124648.0,57.2174,57.3025,57.1748,57.2174,124648.0
2020-08-20 15:55:00,67.22,67.39,67.19,67.24,285062.0,57.2089,57.3536,57.1833,57.2259,285062.0
2020-08-21 09:30:00,66.74,66.74,66.25,66.56,301999.0,56.8004,56.8004,56.3833,56.6472,301999.0
2020-08-21 09:35:00,66.58,66.7,66.14,66.19,78302.0,56.6642,56.7663,56.2897,56.3323,78302.0
2020-08-21 09:40:00,66.2,66.4,66.04,66.15,81215.0,56.3408,56.511,56.2046,56.2982,81215.0
2020-08-21 09:45:00,66.12,66.15,65.7,65.82,58577.0,56.2727,56.2982,55.9153,56.0174,58577.0
2020-08-21 09:50:00,65.84,65.87,65.6,65.7,44720.0,56.0344,56.0599,55.8301,55.9153,44720.0
2020-08-21 09:55:00,65.72,65.91,65.66,65.89,72997.0,55.9323,56.094,55.8812,56.077,72997.0
2020-08-21 10:00:00,65.87,65.87,65.31,65.44,53589.0,56.0599,56.0599,55.5833,55.694,53589.0
2020-08-21 10:05:00,65.43,65.65,65.32,65.39,31076.0,55.6855,55.8727,55.5918,55.6514,31076.0
2020-08-21 10:10:00,65.41,65.64,65.29,65.52,29890.0,55.6684,55.8642,55.5663,55.7621,29890.0
2020-08-21 10:15:00,65.52,65.62,65.44,65.57,38930.0,55.7621,55.8472,55.694,55.8046,38930.0
2020-08-21 10:20:00,65.57,65.63,65.53,65.59,24289.0,55.8046,55.8557,55.7706,55.8216,24289.0
2020-08-21 10:25:00,65.56,65.74,65.54,65.64,36518.0,55.7961,55.9493,55.7791,55.8642,36518.0
2020-08-21 10:30:00,65.64,65.71,65.35,65.35,37593.0,55.8642,55.9238,55.6174,55.6174,37593.0
2020-08-21 10:35:00,65.35,65.52,65.32,65.52,30098.0,55.6174,55.7621,55.5918,55.7621,30098.0
2020-08-21 10:40:00,65.53,65.67,65.51,65.66,22929.0,55.7706,55.8897,55.7535,55.8812,22929.0
2020-08-21 10:45:00,65.66,65.91,65.61,65.9,31880.0,55.8812,56.094,55.8387,56.0855,31880.0
2020-08-21 10:50:00,65.89,65.96,65.77,65.86,32257.0,56.077,56.1365,55.9748,56.0514,32257.0
2020-08-21 10:55:00,65.9,66.09,65.81,66.05,50793.0,56.0855,56.2472,56.0089,56.2131,50793.0
2020-08-21 11:00:00,66.06,66.1,65.91,65.92,17206.0,56.2216,56.2557,56.094,56.1025,17206.0
2020-08-21 11:05:00,65.94,65.94,65.82,65.89,17394.0,56.1195,56.1195,56.0174,56.077,17394.0
2020-08-21 11:10:00,65.89,65.96,65.77,65.79,19460.0,56.077,56.1365,55.9748,55.9918,19460.0
2020-08-21 11:15:00,65.8,66.02,65.8,66.02,16542.0,56.0004,56.1876,56.0004,56.1876,16542.0
2020-08-21 11:20:00,66.02,66.05,65.97,66.05,25027.0,56.1876,56.2131,56.145,56.2131,25027.0
2020-08-21 11:25:00,66.06,66.21,66.01,66.01,73048.0,56.2216,56.3493,56.1791,56.1791,73048.0
2020-08-21 11:30:00,66.04,66.04,65.68,65.7,28941.0,56.2046,56.2046,55.8982,55.9153,28941.0
2020-08-21 11:35:00,65.73,65.74,65.52,65.58,31901.0,55.9408,55.9493,55.7621,55.8131,31901.0
2020-08-21 11:40:00,65.56,65.58,65.46,65.47,32962.0,55.7961,55.8131,55.711,55.7195,32962.0
2020-08-21 11:45:00,65.48,65.5,65.34,65.47,60621.0,55.728,55.745,55.6089,55.7195,60621.0
2020-08-21 11:50:00,65.47,65.52,65.36,65.42,22836.0,55.7195,55.7621,55.6259,55.677,22836.0
2020-08-21 11:55:00,65.42,65.49,65.38,65.42,22894.0,55.677,55.7365,55.6429,55.677,22894.0
2020-08-21 12:00:00,65.42,65.43,65.22,65.33,43200.0,55.677,55.6855,55.5067,55.6004,43200.0
2020-08-21 12:05:00,65.38,65.63,65.38,65.62,36316.0,55.6429,55.8557,55.6429,55.8472,36316.0
2020-08-21 12:10:00,65.64,65.71,65.58,65.66,27755.0,55.8642,55.9238,55.8131,55.8812,27755.0
2020-08-21 12:15:00,65.67,65.81,65.65,65.8,17345.0,55.8897,56.0089,55.8727,56.0004,17345.0
2020-08-21 12:20:00,65.77,65.82,65.76,65.8,16352.0,55.9748,56.0174,55.9663,56.0004,16352.0
2020-08-21 12:25:00,65.8,65.8,65.7,65.75,16215.0,56.0004,56.0004,55.9153,55.9578,16215.0
2020-08-21 12:30:00,65.75,65.76,65.64,65.66,26025.0,55.9578,55.9663,55.8642,55.8812,26025.0
2020-08-21 12:35:00,65.66,65.75,65.65,65.66,29110.0,55.8812,55.9578,55.8727,55.8812,29110.0
2020-08-21 12:40:00,65.66,65.73,65.62,65.71,30111.0,55.8812,55.9408,55.8472,55.9238,30111.0
2020-08-21 12:45:00,65.72,65.85,65.72,65.83,22161.0,55.9323,56.0429,55.9323,56.0259,22161.0
2020-08-21 12:50:00,65.83,65.9,65.76,65.87,15623.0,56.0259,56.0855,55.9663,56.0599,15623.0
2020-08-21 12:55:00,65.88,65.92,65.85,65.87,18015.0,56.0684,56.1025,56.0429,56.0599,18015.0
2020-08-21 13:00:00,65.87,65.95,65.83,65.89,34883.0,56.0599,56.128,56.0259,56.077,34883.0
2020-08-21 13:05:00,65.91,65.91,65.82,65.88,12970.0,56.094,56.094,56.0174,56.0684,12970.0
2020-08-21 13:10:00,65.89,65.94,65.88,65.91,11310.0,56.077,56.1195,56.0684,56.094,11310.0
2020-08-21 13:15:00,65.91,65.94,65.84,65.89,16198.0,56.094,56.1195,56.0344,56.077,16198.0
2020-08-21 13:20:00,65.89,65.95,65.86,65.91,24226.0,56.077,56.128,56.0514,56.094,24226.0
2020-08-21 13:25:00,65.91,65.95,65.91,65.91,10656.0,56.094,56.128,56.094,56.094,10656.0
2020-08-21 13:30:00,65.92,65.98,65.89,65.96,22412.0,56.1025,56.1536,56.077,56.1365,22412.0
2020-08-21 13:35:00,65.96,65.98,65.86,65.86,17952.0,56.1365,56.1536,56.0514,56.0514,17952.0
2020-08-21 13:40:00,65.86,65.91,65.78,65.8,16920.0,56.0514,56.094,55.9833,56.0004,16920.0
2020-08-21 13:45:00,65.79,65.8,65.7,65.7,12906.0,55.9918,56.0004,55.9153,55.9153,12906.0
2020-08-21 13:50:00,65.71,65.73,65.61,65.61,20568.0,55.9238,55.9408,55.8387,55.8387,20568.0
2020-08-21 13:55:00,65.63,65.73,65.61,65.7,17634.0,55.8557,55.9408,55.8387,55.9153,17634.0
2020-08-21 14:00:00,65.7,65.75,65.67,65.69,12387.0,55.9153,55.9578,55.8897,55.9067,12387.0
2020-08-21 14:05:00,65.7,65.74,65.67,65.73,13467.0,55.9153,55.9493,55.8897,55.9408,13467.0
2020-08-21 14:10:00,65.73,65.74,65.69,65.7,18316.0,55.9408,55.9493,55.9067,55.9153,18316.0
2020-08-21 14:15:00,65.7,65.79,65.6,65.65,80137.0,55.9153,55.9918,55.8301,55.8727,80137.0
2020-08-21 14:20:00,65.65,65.78,65.64,65.75,17722.0,55.8727,55.9833,55.8642,55.9578,17722.0
2020-08-21 14:25:00,65.74,65.76,65.7,65.71,22015.0,55.9493,55.9663,55.9153,55.9238,22015.0
2020-08-21 14:30:00,65.7,65.7,65.63,65.68,38034.0,55.9153,55.9153,55.8557,55.8982,38034.0
2020-08-21 14:35:00,65.68,65.77,65.68,65.7,16217.0,55.8982,55.9748,55.8982,55.9153,16217.0
2020-08-21 14:40:00,65.71,65.76,65.66,65.73,21879.0,55.9238,55.9663,55.8812,55.9408,21879.0
2020-08-21 14:45:00,65.73,65.75,65.5,65.57,83146.0,55.9408,55.9578,55.745,55.8046,83146.0
2020-08-21 14:50:00,65.56,65.59,65.52,65.57,18995.0,55.7961,55.8216,55.7621,55.8046,18995.0
2020-08-21 14:55:00,65.57,65.71,65.54,65.68,43243.0,55.8046,55.9238,55.7791,55.8982,43243.0
2020-08-21 15:00:00,65.69,65.76,65.65,65.69,36731.0,55.9067,55.9663,55.8727,55.9067,36731.0
2020-08-21 15:05:00,65.7,65.85,65.67,65.75,41701.0,55.9153,56.0429,55.8897,55.9578,41701.0
2020-08-21 15:10:00,65.75,65.76,65.66,65.7,39518.0,55.9578,55.9663,55.8812,55.9153,39518.0
2020-08-21 15:15:00,65.7,65.7,65.59,65.61,33784.0,55.9153,55.9153,55.8216,55.8387,33784.0
2020-08-21 15:20:00,65.6,65.62,65.54,65.57,59011.0,55.8301,55.8472,55.7791,55.8046,59011.0
2020-08-21 15:25:00,65.56,65.61,65.53,65.55,38467.0,55.7961,55.8387,55.7706,55.7876,38467.0
2020-08-21 15:30:00,65.55,65.55,65.41,65.44,124176.0,55.7876,55.7876,55.6684,55.694,124176.0
2020-08-21 15:35:00,65.44,65.49,65.42,65.47,85149.0,55.694,55.7365,55.677,55.7195,85149.0
2020-08-21 15:40:00,65.47,65.5,65.36,65.36,97931.0,55.7195,55.745,55.6259,55.6259,97931.0
2020-08-21 15:45:00,65.37,65.42,65.27,65.36,138263.0,55.6344,55.677,55.5493,55.6259,138263.0
2020-08-21 15:50:00,65.35,65.48,65.34,65.47,153420.0,55.6174,55.728,55.6089,55.7195,153420.0
2020-08-21 15:55:00,65.46,65.57,65.32,65.56,342815.0,55.711,55.8046,55.5918,55.7961,342815.0
2020-08-24 09:30:00,66.45,66.51,65.8,65.83,188943.0,56.5536,56.6046,56.0004,56.0259,188943.0
2020-08-24 09:35:00,65.82,66.02,65.62,65.99,88253.0,56.0174,56.1876,55.8472,56.1621,88253.0
2020-08-24 09:40:00,65.98,65.98,65.78,65.94,46443.0,56.1536,56.1536,55.9833,56.1195,46443.0
2020-08-24 09:45:00,65.94,66.32,65.93,66.11,68869.0,56.1195,56.4429,56.111,56.2642,68869.0
2020-08-24 09:50:00,66.12,66.21,65.51,65.53,70493.0,56.2727,56.3493,55.7535,55.7706,70493.0
2020-08-24 09:55:00,65.54,65.65,65.43,65.46,69222.0,55.7791,55.8727,55.6855,55.711,69222.0
2020-08-24 10:00:00,65.48,65.72,65.38,65.72,65063.0,55.728,55.9323,55.6429,55.9323,65063.0
2020-08-24 10:05:00,65.73,65.81,65.65,65.73,25702.0,55.9408,56.0089,55.8727,55.9408,25702.0
2020-08-24 10:10:00,65.69,66.02,65.65,65.95,62883.0,55.9067,56.1876,55.8727,56.128,62883.0
2020-08-24 10:15:00,65.97,65.98,65.79,65.84,35892.0,56.145,56.1536,55.9918,56.0344,35892.0
2020-08-24 10:20:00,65.86,65.89,65.7,65.77,23269.0,56.0514,56.077,55.9153,55.9748,23269.0
2020-08-24 10:25:00,65.78,65.82,65.54,65.58,82394.0,55.9833,56.0174,55.7791,55.8131,82394.0
2020-08-24 10:30:00,65.58,65.67,65.31,65.4,53003.0,55.8131,55.8897,55.5833,55.6599,53003.0
2020-08-24 10:35:00,65.39,65.41,65.24,65.36,43131.0,55.6514,55.6684,55.5238,55.6259,43131.0
2020-08-24 10:40:00,65.35,65.36,65.09,65.18,36852.0,55.6174,55.6259,55.3961,55.4727,36852.0
2020-08-24 10:45:00,65.18,65.23,65.03,65.07,45372.0,55.4727,55.5152,55.345,55.3791,45372.0
2020-08-24 10:50:00,65.11,65.11,64.91,64.94,75210.0,55.4131,55.4131,55.2429,55.2684,75210.0
2020-08-24 10:55:00,64.97,65.02,64.78,64.91,47749.0,55.294,55.3365,55.1323,55.2429,47749.0
2020-08-24 11:00:00,64.9,65.11,64.88,65.01,59443.0,55.2344,55.4131,55.2174,55.328,59443.0
2020-08-24 11:05:00,65.02,65.18,64.97,65.16,32220.0,55.3365,55.4727,55.294,55.4557,32220.0
2020-08-24 11:10:00,65.17,65.28,65.15,65.17,28865.0,55.4642,55.5578,55.4472,55.4642,28865.0
2020-08-24 11:15:00,65.17,65.22,65.14,65.19,23763.0,55.4642,55.5067,55.4387,55.4812,23763.0
2020-08-24 11:20:00,65.15,65.19,65.14,65.17,17229.0,55.4472,55.4812,55.4387,55.4642,17229.0
2020-08-24 11:25:00,65.17,65.19,65.05,65.1,34046.0,55.4642,55.4812,55.3621,55.4046,34046.0
2020-08-24 11:30:00,65.1,65.29,65.08,65.28,22200.0,55.4046,55.5663,55.3876,55.5578,22200.0
2020-08-24 11:35:00,65.27,65.35,65.26,65.33,13649.0,55.5493,55.6174,55.5408,55.6004,13649.0
2020-08-24 11:40:00,65.31,65.45,65.3,65.44,21687.0,55.5833,55.7025,55.5748,55.694,21687.0
2020-08-24 11:45:00,65.43,65.45,65.35,65.35,20685.0,55.6855,55.7025,55.6174,55.6174,20685.0
2020-08-24 11:50:00,65.36,65.38,65.21,65.24,21100.0,55.6259,55.6429,55.4982,55.5238,21100.0
2020-08-24 11:55:00,65.25,65.36,65.24,65.27,23817.0,55.5323,55.6259,55.5238,55.5493,23817.0
2020-08-24 12:00:00,65.25,65.47,65.25,65.44,26620.0,55.5323,55.7195,55.5323,55.694,26620.0
2020-08-24 12:05:00,65.45,65.46,65.29,65.34,16765.0,55.7025,55.711,55.5663,55.6089,16765.0
2020-08-24 12:10:00,65.35,65.44,65.34,65.44,41674.0,55.6174,55.694,55.6089,55.694,41674.0
2020-08-24 12:15:00,65.43,65.43,65.3,65.38,24655.0,55.6855,55.6855,55.5748,55.6429,24655.0
2020-08-24 12:20:00,65.38,65.43,65.3,65.34,14639.0,55.6429,55.6855,55.5748,55.6089,14639.0
2020-08-24 12:25:00,65.32,65.36,65.25,65.28,38691.0,55.5918,55.6259,55.5323,55.5578,38691.0
2020-08-24 12:30:00,65.29,65.36,65.26,65.36,21839.0,55.5663,55.6259,55.5408,55.6259,21839.0
2020-08-24 12:35:00,65.36,65.43,65.36,65.42,11550.0,55.6259,55.6855,55.6259,55.677,11550.0
2020-08-24 12:40:00,65.42,65.43,65.3,65.33,17180.0,55.677,55.6855,55.5748,55.6004,17180.0
2020-08-24 12:45:00,65.35,65.38,65.31,65.32,8844.0,55.6174,55.6429,55.5833,55.5918,8844.0
2020-08-24 12:50:00,65.32,65.38,65.31,65.38,11187.0,55.5918,55.6429,55.5833,55.6429,11187.0
2020-08-24 12:55:00,65.37,65.38,65.31,65.35,9658.0,55.6344,55.6429,55.5833,55.6174,9658.0
2020-08-24 13:00:00,65.34,65.41,65.33,65.4,9290.0,55.6089,55.6684,55.6004,55.6599,9290.0
2020-08-24 13:05:00,65.4,65.42,65.37,65.4,5896.0,55.6599,55.677,55.6344,55.6599,5896.0
2020-08-24 13:10:00,65.4,65.45,65.36,65.37,11122.0,55.6599,55.7025,55.6259,55.6344,11122.0
2020-08-24 13:15:00,65.37,65.38,65.23,65.24,15464.0,55.6344,55.6429,55.5152,55.5238,15464.0
2020-08-24 13:20:00,65.24,65.24,65.18,65.22,12850.0,55.5238,55.5238,55.4727,55.5067,12850.0
2020-08-24 13:25:00,65.24,65.24,65.16,65.24,29545.0,55.5238,55.5238,55.4557,55.5238,29545.0
2020-08-24 13:30:00,65.24,65.32,65.18,65.32,15672.0,55.5238,55.5918,55.4727,55.5918,15672.0
2020-08-24 13:35:00,65.31,65.34,65.23,65.25,20542.0,55.5833,55.6089,55.5152,55.5323,20542.0
2020-08-24 13:40:00,65.25,65.29,65.14,65.14,11650.0,55.5323,55.5663,55.4387,55.4387,11650.0
2020-08-24 13:45:00,65.15,65.23,65.12,65.18,8825.0,55.4472,55.5152,55.4216,55.4727,8825.0
2020-08-24 13:50:00,65.2,65.21,65.1,65.13,18018.0,55.4897,55.4982,55.4046,55.4301,18018.0
2020-08-24 13:55:00,65.14,65.2,65.09,65.18,42187.0,55.4387,55.4897,55.3961,55.4727,42187.0
2020-08-24 14:00:00,65.19,65.22,65.17,65.19,9846.0,55.4812,55.5067,55.4642,55.4812,9846.0
2020-08-24 14:05:00,65.2,65.33,65.14,65.32,32416.0,55.4897,55.6004,55.4387,55.5918,32416.0
2020-08-24 14:10:00,65.33,65.48,65.33,65.46,21587.0,55.6004,55.728,55.6004,55.711,21587.0
2020-08-24 14:15:00,65.45,65.46,65.4,65.43,11745.0,55.7025,55.711,55.6599,55.6855,11745.0
2020-08-24 14:20:00,65.41,65.41,65.28,65.32,14202.0,55.6684,55.6684,55.5578,55.5918,14202.0
2020-08-24 14:25:00,65.33,65.38,65.26,65.26,20538.0,55.6004,55.6429,55.5408,55.5408,20538.0
2020-08-24 14:30:00,65.27,65.4,65.26,65.34,22112.0,55.5493,55.6599,55.5408,55.6089,22112.0
2020-08-24 14:35:00,65.35,65.41,65.32,65.33,28837.0,55.6174,55.6684,55.5918,55.6004,28837.0
2020-08-24 14:40:00,65.33,65.35,65.25,65.33,11098.0,55.6004,55.6174,55.5323,55.6004,11098.0
2020-08-24 14:45:00,65.33,65.38,65.31,65.35,11381.0,55.6004,55.6429,55.5833,55.6174,11381.0
2020-08-24 14:50:00,65.34,65.4,65.3,65.31,18711.0,55.6089,55.6599,55.5748,55.5833,18711.0
2020-08-24 14:55:00,65.3,65.43,65.3,65.39,19425.0,55.5748,55.6855,55.5748,55.6514,19425.0
2020-08-24 15:00:00,65.39,65.4,65.34,65.36,30155.0,55.6514,55.6599,55.6089,55.6259,30155.0
2020-08-24 15:05:00,65.35,65.36,65.28,65.31,26686.0,55.6174,55.6259,55.5578,55.5833,26686.0
2020-08-24 15:10:00,65.31,65.35,65.29,65.31,28280.0,55.5833,55.6174,55.5663,55.5833,28280.0
2020-08-24 15:15:00,65.31,65.34,65.23,65.29,24213.0,55.5833,55.6089,55.5152,55.5663,24213.0
2020-08-24 15:20:00,65.29,65.39,65.24,65.38,36882.0,55.5663,55.6514,55.5238,55.6429,36882.0
2020-08-24 15:25:00,65.36,65.38,65.28,65.31,20078.0,55.6259,55.6429,55.5578,55.5833,20078.0
2020-08-24 15:30:00,65.3,65.36,65.23,65.23,45722.0,55.5748,55.6259,55.5152,55.5152,45722.0
2020-08-24 15:35:00,65.23,65.26,65.13,65.16,44560.0,55.5152,55.5408,55.4301,55.4557,44560.0
2020-08-24 15:40:00,65.15,65.22,65.1,65.17,63888.0,55.4472,55.5067,55.4046,55.4642,63888.0
2020-08-24 15:45:00,65.17,65.26,65.17,65.23,63734.0,55.4642,55.5408,55.4642,55.5152,63734.0
2020-08-24 15:50:00,65.22,65.28,65.16,65.22,93405.0,55.5067,55.5578,55.4557,55.5067,93405.0
2020-08-24 15:55:00,65.22,65.25,65.17,65.2,243278.0,55.5067,55.5323,55.4642,55.4897,243278.0
2020-08-25 09:30:00,65.03,65.05,64.25,64.63,228079.0,55.345,55.3621,54.6812,55.0046,228079.0
2020-08-25 09:35:00,64.63,64.87,64.51,64.59,89834.0,55.0046,55.2089,54.9025,54.9706,89834.0
2020-08-25 09:40:00,64.61,64.77,64.5,64.71,60724.0,54.9876,55.1238,54.894,55.0727,60724.0
2020-08-25 09:45:00,64.7,65.1,64.56,64.84,65603.0,55.0642,55.4046,54.945,55.1833,65603.0
2020-08-25 09:50:00,64.84,64.93,64.6,64.8,35838.0,55.1833,55.2599,54.9791,55.1493,35838.0
2020-08-25 09:55:00,64.81,65.0,64.8,64.89,31375.0,55.1578,55.3195,55.1493,55.2259,31375.0
2020-08-25 10:00:00,64.9,64.9,64.63,64.7,39375.0,55.2344,55.2344,55.0046,55.0642,39375.0
2020-08-25 10:05:00,64.68,64.79,64.64,64.64,28479.0,55.0472,55.1408,55.0131,55.0131,28479.0
2020-08-25 10:10:00,64.64,64.97,64.55,64.91,28004.0,55.0131,55.294,54.9365,55.2429,28004.0
2020-08-25 10:15:00,64.93,64.95,64.71,64.71,35386.0,55.2599,55.2769,55.0727,55.0727,35386.0
2020-08-25 10:20:00,64.71,64.73,64.49,64.62,41466.0,55.0727,55.0897,54.8855,54.9961,41466.0
2020-08-25 10:25:00,64.64,64.7,64.56,64.61,26118.0,55.0131,55.0642,54.945,54.9876,26118.0
2020-08-25 10:30:00,64.59,64.65,64.42,64.59,37351.0,54.9706,55.0216,54.8259,54.9706,37351.0
2020-08-25 10:35:00,64.58,64.68,64.56,64.59,11923.0,54.9621,55.0472,54.945,54.9706,11923.0
2020-08-25 10:40:00,64.57,64.62,64.43,64.52,27448.0,54.9535,54.9961,54.8344,54.911,27448.0
2020-08-25 10:45:00,64.5,64.53,64.31,64.32,35095.0,54.894,54.9195,54.7323,54.7408,35095.0
2020-08-25 10:50:00,64.32,64.35,64.07,64.14,38697.0,54.7408,54.7663,54.528,54.5876,38697.0
2020-08-25 10:55:00,64.13,64.22,64.05,64.17,29161.0,54.5791,54.6557,54.511,54.6131,29161.0
2020-08-25 11:00:00,64.16,64.3,64.06,64.26,15982.0,54.6046,54.7238,54.5195,54.6897,15982.0
2020-08-25 11:05:00,64.27,64.38,64.22,64.29,12988.0,54.6982,54.7918,54.6557,54.7152,12988.0
2020-08-25 11:10:00,64.31,64.44,64.22,64.41,20690.0,54.7323,54.8429,54.6557,54.8174,20690.0
2020-08-25 11:15:00,64.41,64.41,64.28,64.3,13536.0,54.8174,54.8174,54.7067,54.7238,13536.0
2020-08-25 11:20:00,64.3,64.3,64.13,64.15,22182.0,54.7238,54.7238,54.5791,54.5961,22182.0
2020-08-25 11:25:00,64.16,64.17,63.95,64.06,64442.0,54.6046,54.6131,54.4259,54.5195,64442.0
2020-08-25 11:30:00,64.07,64.13,63.94,64.12,38076.0,54.528,54.5791,54.4174,54.5706,38076.0
2020-08-25 11:35:00,64.13,64.25,64.12,64.19,28813.0,54.5791,54.6812,54.5706,54.6301,28813.0
2020-08-25 11:40:00,64.17,64.26,64.09,64.13,23452.0,54.6131,54.6897,54.545,54.5791,23452.0
2020-08-25 11:45:00,64.12,64.22,64.08,64.2,10119.0,54.5706,54.6557,54.5365,54.6386,10119.0
2020-08-25 11:50:00,64.2,64.2,64.06,64.18,46176.0,54.6386,54.6386,54.5195,54.6216,46176.0
2020-08-25 11:55:00,64.18,64.22,64.06,64.09,63603.0,54.6216,54.6557,54.5195,54.545,63603.0
2020-08-25 12:00:00,64.08,64.11,63.97,64.03,60464.0,54.5365,54.5621,54.4429,54.494,60464.0
2020-08-25 12:05:00,64.05,64.09,63.94,63.99,45948.0,54.511,54.545,54.4174,54.4599,45948.0
2020-08-25 12:10:00,63.97,63.98,63.52,63.54,119171.0,54.4429,54.4514,54.0599,54.0769,119171.0
2020-08-25 12:15:00,63.55,63.67,63.5,63.51,46974.0,54.0855,54.1876,54.0429,54.0514,46974.0
2020-08-25 12:20:00,63.52,63.56,63.38,63.45,61482.0,54.0599,54.094,53.9408,54.0003,61482.0
2020-08-25 12:25:00,63.46,63.48,63.33,63.39,69791.0,54.0089,54.0259,53.8982,53.9493,69791.0
2020-08-25 12:30:00,63.39,63.45,63.34,63.37,41886.0,53.9493,54.0003,53.9067,53.9323,41886.0
2020-08-25 12:35:00,63.38,63.57,63.26,63.57,60288.0,53.9408,54.1025,53.8386,54.1025,60288.0
2020-08-25 12:40:00,63.58,63.78,63.58,63.72,32549.0,54.111,54.2812,54.111,54.2301,32549.0
2020-08-25 12:45:00,63.73,63.74,63.64,63.65,23923.0,54.2386,54.2472,54.162,54.1706,23923.0
2020-08-25 12:50:00,63.64,63.74,63.59,63.67,33518.0,54.162,54.2472,54.1195,54.1876,33518.0
2020-08-25 12:55:00,63.66,63.72,63.58,63.67,26000.0,54.1791,54.2301,54.111,54.1876,26000.0
2020-08-25 13:00:00,63.65,63.76,63.59,63.71,44232.0,54.1706,54.2642,54.1195,54.2216,44232.0
2020-08-25 13:05:00,63.72,63.83,63.72,63.79,23961.0,54.2301,54.3238,54.2301,54.2897,23961.0
2020-08-25 13:10:00,63.79,63.92,63.76,63.92,16907.0,54.2897,54.4003,54.2642,54.4003,16907.0
2020-08-25 13:15:00,63.91,63.97,63.87,63.97,21253.0,54.3918,54.4429,54.3578,54.4429,21253.0
2020-08-25 13:20:00,63.96,64.05,63.95,64.04,44233.0,54.4344,54.511,54.4259,54.5025,44233.0
2020-08-25 13:25:00,64.06,64.06,63.97,64.01,39889.0,54.5195,54.5195,54.4429,54.4769,39889.0
2020-08-25 13:30:00,64.03,64.07,63.98,63.99,27000.0,54.494,54.528,54.4514,54.4599,27000.0
2020-08-25 13:35:00,63.99,64.14,63.95,64.1,21541.0,54.4599,54.5876,54.4259,54.5535,21541.0
2020-08-25 13:40:00,64.11,64.19,64.08,64.17,31611.0,54.5621,54.6301,54.5365,54.6131,31611.0
2020-08-25 13:45:00,64.17,64.3,64.17,64.27,30073.0,54.6131,54.7238,54.6131,54.6982,30073.0
2020-08-25 13:50:00,64.29,64.33,64.25,64.25,32136.0,54.7152,54.7493,54.6812,54.6812,32136.0
2020-08-25 13:55:00,64.25,64.42,64.25,64.41,28807.0,54.6812,54.8259,54.6812,54.8174,28807.0
2020-08-25 14:00:00,64.41,64.42,64.32,64.4,18479.0,54.8174,54.8259,54.7408,54.8089,18479.0
2020-08-25 14:05:00,64.38,64.39,64.26,64.28,20652.0,54.7918,54.8004,54.6897,54.7067,20652.0
2020-08-25 14:10:00,64.27,64.43,64.26,64.36,23205.0,54.6982,54.8344,54.6897,54.7748,23205.0
2020-08-25 14:15:00,64.34,64.37,64.26,64.27,27455.0,54.7578,54.7833,54.6897,54.6982,27455.0
2020-08-25 14:20:00,64.26,64.33,64.22,64.29,12926.0,54.6897,54.7493,54.6557,54.7152,12926.0
2020-08-25 14:25:00,64.29,64.36,64.26,64.32,16500.0,54.7152,54.7748,54.6897,54.7408,16500.0
2020-08-25 14:30:00,64.33,64.46,64.31,64.43,11970.0,54.7493,54.8599,54.7323,54.8344,11970.0
2020-08-25 14:35:00,64.43,64.44,64.3,64.34,27655.0,54.8344,54.8429,54.7238,54.7578,27655.0
2020-08-25 14:40:00,64.33,64.38,64.28,64.31,12918.0,54.7493,54.7918,54.7067,54.7323,12918.0
2020-08-25 14:45:00,64.28,64.36,64.28,64.28,17417.0,54.7067,54.7748,54.7067,54.7067,17417.0
2020-08-25 14:50:00,64.29,64.54,64.28,64.53,17990.0,54.7152,54.928,54.7067,54.9195,17990.0
2020-08-25 14:55:00,64.51,64.65,64.48,64.62,38492.0,54.9025,55.0216,54.8769,54.9961,38492.0
2020-08-25 15:00:00,64.62,64.68,64.47,64.49,60715.0,54.9961,55.0472,54.8684,54.8855,60715.0
2020-08-25 15:05:00,64.47,64.7,64.46,64.64,36269.0,54.8684,55.0642,54.8599,55.0131,36269.0
2020-08-25 15:10:00,64.65,64.74,64.6,64.68,22917.0,55.0216,55.0982,54.9791,55.0472,22917.0
2020-08-25 15:15:00,64.67,64.77,64.62,64.7,29190.0,55.0386,55.1238,54.9961,55.0642,29190.0
2020-08-25 15:20:00,64.7,64.71,64.56,64.63,29052.0,55.0642,55.0727,54.945,55.0046,29052.0
2020-08-25 15:25:00,64.63,64.76,64.58,64.74,26842.0,55.0046,55.1152,54.9621,55.0982,26842.0
2020-08-25 15:30:00,64.76,64.79,64.7,64.73,34419.0,55.1152,55.1408,55.0642,55.0897,34419.0
2020-08-25 15:35:00,64.73,64.82,64.73,64.77,62913.0,55.0897,55.1663,55.0897,55.1238,62913.0
2020-08-25 15:40:00,64.76,64.86,64.74,64.85,50389.0,55.1152,55.2004,55.0982,55.1918,50389.0
2020-08-25 15:45:00,64.86,64.89,64.81,64.87,61340.0,55.2004,55.2259,55.1578,55.2089,61340.0
2020-08-25 15:50:00,64.85,65.0,64.84,64.98,127605.0,55.1918,55.3195,55.1833,55.3025,127605.0
2020-08-25 15:55:00,64.97,64.99,64.8,64.86,189653.0,55.294,55.311,55.1493,55.2004,189653.0
2020-08-26 09:30:00,64.16,64.54,63.97,64.38,193539.0,54.6046,54.928,54.4429,54.7918,193539.0
2020-08-26 09:35:00,64.41,64.78,64.37,64.53,72642.0,54.8174,55.1323,54.7833,54.9195,72642.0
2020-08-26 09:40:00,64.53,64.96,64.51,64.67,65820.0,54.9195,55.2855,54.9025,55.0386,65820.0
2020-08-26 09:45:00,64.63,64.76,64.51,64.51,35752.0,55.0046,55.1152,54.9025,54.9025,35752.0
2020-08-26 09:50:00,64.51,64.6,64.44,64.52,53061.0,54.9025,54.9791,54.8429,54.911,53061.0
2020-08-26 09:55:00,64.53,64.74,64.45,64.74,44214.0,54.9195,55.0982,54.8514,55.0982,44214.0
2020-08-26 10:00:00,64.73,64.8,64.55,64.55,61052.0,55.0897,55.1493,54.9365,54.9365,61052.0
2020-08-26 10:05:00,64.55,64.6,64.45,64.52,63008.0,54.9365,54.9791,54.8514,54.911,63008.0
2020-08-26 10:10:00,64.5,64.99,64.49,64.95,48369.0,54.894,55.311,54.8855,55.2769,48369.0
2020-08-26 10:15:00,64.96,65.09,64.94,65.03,51682.0,55.2855,55.3961,55.2684,55.345,51682.0
2020-08-26 10:20:00,65.05,65.44,65.02,65.35,50449.0,55.3621,55.694,55.3365,55.6174,50449.0
2020-08-26 10:25:00,65.38,65.45,65.31,65.41,37783.0,55.6429,55.7025,55.5833,55.6684,37783.0
2020-08-26 10:30:00,65.38,65.64,65.38,65.62,63700.0,55.6429,55.8642,55.6429,55.8472,63700.0
2020-08-26 10:35:00,65.61,65.72,65.46,65.55,87216.0,55.8387,55.9323,55.711,55.7876,87216.0
2020-08-26 10:40:00,65.55,65.65,65.22,65.26,80789.0,55.7876,55.8727,55.5067,55.5408,80789.0
2020-08-26 10:45:00,65.26,65.26,65.09,65.13,35175.0,55.5408,55.5408,55.3961,55.4301,35175.0
2020-08-26 10:50:00,65.12,65.12,64.89,64.92,61286.0,55.4216,55.4216,55.2259,55.2514,61286.0
2020-08-26 10:55:00,64.93,65.17,64.93,65.17,67601.0,55.2599,55.4642,55.2599,55.4642,67601.0
2020-08-26 11:00:00,65.17,65.29,65.13,65.22,18961.0,55.4642,55.5663,55.4301,55.5067,18961.0
2020-08-26 11:05:00,65.21,65.22,65.09,65.17,59037.0,55.4982,55.5067,55.3961,55.4642,59037.0
2020-08-26 11:10:00,65.16,65.34,65.16,65.25,33606.0,55.4557,55.6089,55.4557,55.5323,33606.0
2020-08-26 11:15:00,65.26,65.32,65.13,65.26,25329.0,55.5408,55.5918,55.4301,55.5408,25329.0
2020-08-26 11:20:00,65.28,65.47,65.26,65.45,41694.0,55.5578,55.7195,55.5408,55.7025,41694.0
2020-08-26 11:25:00,65.47,65.52,65.38,65.44,25510.0,55.7195,55.7621,55.6429,55.694,25510.0
2020-08-26 11:30:00,65.45,65.61,65.45,65.52,28059.0,55.7025,55.8387,55.7025,55.7621,28059.0
2020-08-26 11:35:00,65.55,65.66,65.43,65.47,25171.0,55.7876,55.8812,55.6855,55.7195,25171.0
2020-08-26 11:40:00,65.48,65.62,65.44,65.61,23046.0,55.728,55.8472,55.694,55.8387,23046.0
2020-08-26 11:45:00,65.6,65.63,65.26,65.31,42212.0,55.8301,55.8557,55.5408,55.5833,42212.0
2020-08-26 11:50:00,65.3,65.43,65.29,65.29,20111.0,55.5748,55.6855,55.5663,55.5663,20111.0
2020-08-26 11:55:00,65.3,65.36,65.24,65.25,32469.0,55.5748,55.6259,55.5238,55.5323,32469.0
2020-08-26 12:00:00,65.27,65.45,65.25,65.45,22135.0,55.5493,55.7025,55.5323,55.7025,22135.0
2020-08-26 12:05:00,65.45,65.48,65.26,65.3,22778.0,55.7025,55.728,55.5408,55.5748,22778.0
2020-08-26 12:10:00,65.31,65.34,65.2,65.27,14952.0,55.5833,55.6089,55.4897,55.5493,14952.0
2020-08-26 12:15:00,65.27,65.32,65.21,65.31,20589.0,55.5493,55.5918,55.4982,55.5833,20589.0
2020-08-26 12:20:00,65.27,65.29,65.18,65.19,27585.0,55.5493,55.5663,55.4727,55.4812,27585.0
2020-08-26 12:25:00,65.17,65.19,65.04,65.04,28252.0,55.4642,55.4812,55.3535,55.3535,28252.0
2020-08-26 12:30:00,65.05,65.13,65.03,65.07,9721.0,55.3621,55.4301,55.345,55.3791,9721.0
2020-08-26 12:35:00,65.08,65.1,65.03,65.06,20441.0,55.3876,55.4046,55.345,55.3706,20441.0
2020-08-26 12:40:00,65.06,65.23,65.03,65.14,50651.0,55.3706,55.5152,55.345,55.4387,50651.0
2020-08-26 12:45:00,65.14,65.22,65.07,65.21,19545.0,55.4387,55.5067,55.3791,55.4982,19545.0
2020-08-26 12:50:00,65.21,65.28,65.21,65.23,14603.0,55.4982,55.5578,55.4982,55.5152,14603.0
2020-08-26 12:55:00,65.22,65.24,65.1,65.12,10897.0,55.5067,55.5238,55.4046,55.4216,10897.0
2020-08-26 13:00:00,65.13,65.38,65.12,65.34,16148.0,55.4301,55.6429,55.4216,55.6089,16148.0
2020-08-26 13:05:00,65.31,65.43,65.31,65.4,22161.0,55.5833,55.6855,55.5833,55.6599,22161.0
2020-08-26 13:10:00,65.42,65.52,65.37,65.51,25317.0,55.677,55.7621,55.6344,55.7535,25317.0
2020-08-26 13:15:00,65.51,65.67,65.49,65.67,19919.0,55.7535,55.8897,55.7365,55.8897,19919.0
2020-08-26 13:20:00,65.66,65.68,65.58,65.61,32230.0,55.8812,55.8982,55.8131,55.8387,32230.0
2020-08-26 13:25:00,65.63,65.64,65.54,65.61,21564.0,55.8557,55.8642,55.7791,55.8387,21564.0
2020-08-26 13:30:00,65.62,65.7,65.6,65.63,18810.0,55.8472,55.9153,55.8301,55.8557,18810.0
2020-08-26 13:35:00,65.63,65.67,65.57,65.62,19354.0,55.8557,55.8897,55.8046,55.8472,19354.0
2020-08-26 13:40:00,65.61,65.61,65.53,65.59,31272.0,55.8387,55.8387,55.7706,55.8216,31272.0
2020-08-26 13:45:00,65.56,65.72,65.55,65.7,20137.0,55.7961,55.9323,55.7876,55.9153,20137.0
2020-08-26 13:50:00,65.7,65.74,65.64,65.64,19865.0,55.9153,55.9493,55.8642,55.8642,19865.0
2020-08-26 13:55:00,65.66,65.7,65.6,65.63,10818.0,55.8812,55.9153,55.8301,55.8557,10818.0
2020-08-26 14:00:00,65.66,65.76,65.65,65.72,22893.0,55.8812,55.9663,55.8727,55.9323,22893.0
2020-08-26 14:05:00,65.73,65.73,65.58,65.65,29006.0,55.9408,55.9408,55.8131,55.8727,29006.0
2020-08-26 14:10:00,65.65,65.71,65.65,65.66,16749.0,55.8727,55.9238,55.8727,55.8812,16749.0
2020-08-26 14:15:00,65.67,65.69,65.57,65.67,19225.0,55.8897,55.9067,55.8046,55.8897,19225.0
2020-08-26 14:20:00,65.68,65.73,65.64,65.65,21065.0,55.8982,55.9408,55.8642,55.8727,21065.0
2020-08-26 14:25:00,65.66,65.71,65.58,65.62,23001.0,55.8812,55.9238,55.8131,55.8472,23001.0
2020-08-26 14:30:00,65.62,65.64,65.42,65.44,43355.0,55.8472,55.8642,55.677,55.694,43355.0
2020-08-26 14:35:00,65.47,65.49,65.4,65.43,17633.0,55.7195,55.7365,55.6599,55.6855,17633.0
2020-08-26 14:40:00,65.43,65.46,65.28,65.29,30582.0,55.6855,55.711,55.5578,55.5663,30582.0
2020-08-26 14:45:00,65.29,65.41,65.25,65.41,22129.0,55.5663,55.6684,55.5323,55.6684,22129.0
2020-08-26 14:50:00,65.42,65.49,65.38,65.43,18105.0,55.677,55.7365,55.6429,55.6855,18105.0
2020-08-26 14:55:00,65.44,65.44,65.35,65.36,18128.0,55.694,55.694,55.6174,55.6259,18128.0
2020-08-26 15:00:00,65.34,65.44,65.33,65.37,26268.0,55.6089,55.694,55.6004,55.6344,26268.0
2020-08-26 15:05:00,65.37,65.52,65.37,65.51,20330.0,55.6344,55.7621,55.6344,55.7535,20330.0
2020-08-26 15:10:00,65.5,65.58,65.49,65.58,17294.0,55.745,55.8131,55.7365,55.8131,17294.0
2020-08-26 15:15:00,65.58,65.66,65.52,65.65,27593.0,55.8131,55.8812,55.7621,55.8727,27593.0
2020-08-26 15:20:00,65.64,65.69,65.6,65.68,30638.0,55.8642,55.9067,55.8301,55.8982,30638.0
2020-08-26 15:25:00,65.69,65.75,65.64,65.74,27293.0,55.9067,55.9578,55.8642,55.9493,27293.0
2020-08-26 15:30:00,65.75,65.77,65.52,65.52,30746.0,55.9578,55.9748,55.7621,55.7621,30746.0
2020-08-26 15:35:00,65.53,65.64,65.5,65.63,28519.0,55.7706,55.8642,55.745,55.8557,28519.0
2020-08-26 15:40:00,65.6,65.65,65.59,65.64,29727.0,55.8301,55.8727,55.8216,55.8642,29727.0
2020-08-26 15:45:00,65.64,65.66,65.59,65.62,58979.0,55.8642,55.8812,55.8216,55.8472,58979.0
2020-08-26 15:50:00,65.63,65.66,65.58,65.65,71728.0,55.8557,55.8812,55.8131,55.8727,71728.0
2020-08-26 15:55:00,65.66,65.74,65.64,65.67,152955.0,55.8812,55.9493,55.8642,55.8897,152955.0
2020-08-27 09:30:00,66.79,66.79,65.87,65.87,221970.0,56.8429,56.8429,56.0599,56.0599,221970.0
2020-08-27 09:35:00,65.87,66.33,65.6,65.75,89380.0,56.0599,56.4514,55.8301,55.9578,89380.0
2020-08-27 09:40:00,65.76,65.87,65.45,65.65,62107.0,55.9663,56.0599,55.7025,55.8727,62107.0
2020-08-27 09:45:00,65.61,65.64,65.0,65.11,67290.0,55.8387,55.8642,55.3195,55.4131,67290.0
2020-08-27 09:50:00,65.08,65.28,64.9,65.06,69512.0,55.3876,55.5578,55.2344,55.3706,69512.0
2020-08-27 09:55:00,65.03,65.03,64.44,64.56,94147.0,55.345,55.345,54.8429,54.945,94147.0
2020-08-27 10:00:00,64.55,64.55,64.03,64.17,145026.0,54.9365,54.9365,54.494,54.6131,145026.0
2020-08-27 10:05:00,64.16,64.27,63.71,63.91,133874.0,54.6046,54.6982,54.2216,54.3918,133874.0
2020-08-27 10:10:00,63.89,64.27,63.89,64.19,75703.0,54.3748,54.6982,54.3748,54.6301,75703.0
2020-08-27 10:15:00,64.18,64.54,63.99,64.48,59080.0,54.6216,54.928,54.4599,54.8769,59080.0
2020-08-27 10:20:00,64.49,64.52,64.13,64.25,47841.0,54.8855,54.911,54.5791,54.6812,47841.0
2020-08-27 10:25:00,64.28,64.63,64.26,64.53,58435.0,54.7067,55.0046,54.6897,54.9195,58435.0
2020-08-27 10:30:00,64.54,64.56,64.27,64.31,39289.0,54.928,54.945,54.6982,54.7323,39289.0
2020-08-27 10:35:00,64.27,64.55,64.27,64.41,41561.0,54.6982,54.9365,54.6982,54.8174,41561.0
2020-08-27 10:40:00,64.41,64.45,64.24,64.31,36145.0,54.8174,54.8514,54.6727,54.7323,36145.0
2020-08-27 10:45:00,64.3,64.3,63.87,63.91,67937.0,54.7238,54.7238,54.3578,54.3918,67937.0
2020-08-27 10:50:00,63.87,64.07,63.78,64.03,56832.0,54.3578,54.528,54.2812,54.494,56832.0
2020-08-27 10:55:00,64.04,64.05,63.74,64.04,44162.0,54.5025,54.511,54.2472,54.5025,44162.0
2020-08-27 11:00:00,64.03,64.32,64.03,64.3,38329.0,54.494,54.7408,54.494,54.7238,38329.0
2020-08-27 11:05:00,64.29,64.46,64.23,64.29,40776.0,54.7152,54.8599,54.6642,54.7152,40776.0
2020-08-27 11:10:00,64.28,64.31,64.1,64.14,37015.0,54.7067,54.7323,54.5535,54.5876,37015.0
2020-08-27 11:15:00,64.16,64.23,64.1,64.17,34055.0,54.6046,54.6642,54.5535,54.6131,34055.0
2020-08-27 11:20:00,64.16,64.32,64.12,64.24,29904.0,54.6046,54.7408,54.5706,54.6727,29904.0
2020-08-27 11:25:00,64.24,64.27,64.11,64.18,29656.0,54.6727,54.6982,54.5621,54.6216,29656.0
2020-08-27 11:30:00,64.21,64.38,64.18,64.37,34535.0,54.6472,54.7918,54.6216,54.7833,34535.0
2020-08-27 11:35:00,64.36,64.52,64.34,64.51,39578.0,54.7748,54.911,54.7578,54.9025,39578.0
2020-08-27 11:40:00,64.51,64.71,64.48,64.7,35290.0,54.9025,55.0727,54.8769,55.0642,35290.0
2020-08-27 11:45:00,64.69,64.85,64.66,64.75,42871.0,55.0557,55.1918,55.0301,55.1067,42871.0
2020-08-27 11:50:00,64.77,64.81,64.65,64.77,19270.0,55.1238,55.1578,55.0216,55.1238,19270.0
2020-08-27 11:55:00,64.8,64.83,64.58,64.6,21263.0,55.1493,55.1748,54.9621,54.9791,21263.0
2020-08-27 12:00:00,64.61,64.62,64.48,64.6,32281.0,54.9876,54.9961,54.8769,54.9791,32281.0
2020-08-27 12:05:00,64.6,64.68,64.57,64.66,13472.0,54.9791,55.0472,54.9535,55.0301,13472.0
2020-08-27 12:10:00,64.66,64.71,64.5,64.53,24676.0,55.0301,55.0727,54.894,54.9195,24676.0
2020-08-27 12:15:00,64.53,64.68,64.49,64.52,31504.0,54.9195,55.0472,54.8855,54.911,31504.0
2020-08-27 12:20:00,64.51,64.57,64.45,64.53,19156.0,54.9025,54.9535,54.8514,54.9195,19156.0
2020-08-27 12:25:00,64.51,64.53,64.4,64.43,83403.0,54.9025,54.9195,54.8089,54.8344,83403.0
2020-08-27 12:30:00,64.44,64.63,64.44,64.57,27650.0,54.8429,55.0046,54.8429,54.9535,27650.0
2020-08-27 12:35:00,64.56,64.56,64.31,64.36,25882.0,54.945,54.945,54.7323,54.7748,25882.0
2020-08-27 12:40:00,64.37,64.49,64.32,64.43,35271.0,54.7833,54.8855,54.7408,54.8344,35271.0
2020-08-27 12:45:00,64.41,64.48,64.31,64.37,21289.0,54.8174,54.8769,54.7323,54.7833,21289.0
2020-08-27 12:50:00,64.37,64.43,64.28,64.37,38312.0,54.7833,54.8344,54.7067,54.7833,38312.0
2020-08-27 12:55:00,64.37,64.46,64.33,64.36,26527.0,54.7833,54.8599,54.7493,54.7748,26527.0
2020-08-27 13:00:00,64.34,64.56,64.28,64.53,29787.0,54.7578,54.945,54.7067,54.9195,29787.0
2020-08-27 13:05:00,64.53,64.69,64.46,64.65,31715.0,54.9195,55.0557,54.8599,55.0216,31715.0
2020-08-27 13:10:00,64.64,64.82,64.63,64.78,24369.0,55.0131,55.1663,55.0046,55.1323,24369.0
2020-08-27 13:15:00,64.76,64.84,64.75,64.81,26216.0,55.1152,55.1833,55.1067,55.1578,26216.0
2020-08-27 13:20:00,64.82,64.9,64.79,64.86,31968.0,55.1663,55.2344,55.1408,55.2004,31968.0
2020-08-27 13:25:00,64.88,64.98,64.87,64.97,24518.0,55.2174,55.3025,55.2089,55.294,24518.0
2020-08-27 13:30:00,64.98,64.99,64.87,64.91,12908.0,55.3025,55.311,55.2089,55.2429,12908.0
2020-08-27 13:35:00,64.9,64.97,64.86,64.86,29311.0,55.2344,55.294,55.2004,55.2004,29311.0
2020-08-27 13:40:00,64.88,64.95,64.85,64.95,17929.0,55.2174,55.2769,55.1918,55.2769,17929.0
2020-08-27 13:45:00,64.94,65.04,64.94,64.99,20468.0,55.2684,55.3535,55.2684,55.311,20468.0
2020-08-27 13:50:00,65.0,65.04,64.92,65.03,21717.0,55.3195,55.3535,55.2514,55.345,21717.0
2020-08-27 13:55:00,65.03,65.23,65.03,65.21,31644.0,55.345,55.5152,55.345,55.4982,31644.0
2020-08-27 14:00:00,65.19,65.26,65.07,65.23,22179.0,55.4812,55.5408,55.3791,55.5152,22179.0
2020-08-27 14:05:00,65.25,65.25,65.15,65.15,23082.0,55.5323,55.5323,55.4472,55.4472,23082.0
2020-08-27 14:10:00,65.16,65.22,65.1,65.15,22863.0,55.4557,55.5067,55.4046,55.4472,22863.0
2020-08-27 14:15:00,65.16,65.16,65.08,65.14,10087.0,55.4557,55.4557,55.3876,55.4387,10087.0
2020-08-27 14:20:00,65.15,65.19,65.11,65.16,10273.0,55.4472,55.4812,55.4131,55.4557,10273.0
2020-08-27 14:25:00,65.16,65.25,65.14,65.23,17074.0,55.4557,55.5323,55.4387,55.5152,17074.0
2020-08-27 14:30:00,65.23,65.28,65.17,65.19,22299.0,55.5152,55.5578,55.4642,55.4812,22299.0
2020-08-27 14:35:00,65.2,65.39,65.2,65.34,22435.0,55.4897,55.6514,55.4897,55.6089,22435.0
2020-08-27 14:40:00,65.36,65.38,65.16,65.2,25663.0,55.6259,55.6429,55.4557,55.4897,25663.0
2020-08-27 14:45:00,65.2,65.26,65.17,65.19,20325.0,55.4897,55.5408,55.4642,55.4812,20325.0
2020-08-27 14:50:00,65.18,65.29,65.11,65.11,33395.0,55.4727,55.5663,55.4131,55.4131,33395.0
2020-08-27 14:55:00,65.12,65.17,65.08,65.13,16354.0,55.4216,55.4642,55.3876,55.4301,16354.0
2020-08-27 15:00:00,65.1,65.26,65.1,65.17,16992.0,55.4046,55.5408,55.4046,55.4642,16992.0
2020-08-27 15:05:00,65.17,65.17,65.09,65.12,16124.0,55.4642,55.4642,55.3961,55.4216,16124.0
2020-08-27 15:10:00,65.13,65.18,65.09,65.12,22196.0,55.4301,55.4727,55.3961,55.4216,22196.0
2020-08-27 15:15:00,65.12,65.23,65.12,65.14,19583.0,55.4216,55.5152,55.4216,55.4387,19583.0
2020-08-27 15:20:00,65.14,65.24,65.14,65.19,18104.0,55.4387,55.5238,55.4387,55.4812,18104.0
2020-08-27 15:25:00,65.19,65.21,65.13,65.16,20300.0,55.4812,55.4982,55.4301,55.4557,20300.0
2020-08-27 15:30:00,65.17,65.27,65.15,65.25,41432.0,55.4642,55.5493,55.4472,55.5323,41432.0
2020-08-27 15:35:00,65.26,65.27,65.15,65.15,45946.0,55.5408,55.5493,55.4472,55.4472,45946.0
2020-08-27 15:40:00,65.15,65.18,65.01,65.03,54644.0,55.4472,55.4727,55.328,55.345,54644.0
2020-08-27 15:45:00,65.03,65.07,64.97,64.97,53291.0,55.345,55.3791,55.294,55.294,53291.0
2020-08-27 15:50:00,64.97,64.99,64.83,64.85,87854.0,55.294,55.311,55.1748,55.1918,87854.0
2020-08-27 15:55:00,64.86,64.91,64.7,64.76,264188.0,55.2004,55.2429,55.0642,55.1152,264188.0
2020-08-28 09:30:00,65.87,66.35,65.28,66.23,258286.0,56.0599,56.4684,55.5578,56.3663,258286.0
2020-08-28 09:35:00,66.21,66.3,65.92,66.21,105637.0,56.3493,56.4259,56.1025,56.3493,105637.0
2020-08-28 09:40:00,66.28,66.55,65.96,66.07,84660.0,56.4089,56.6387,56.1365,56.2301,84660.0
2020-08-28 09:45:00,66.06,66.35,66.01,66.22,43582.0,56.2216,56.4684,56.1791,56.3578,43582.0
2020-08-28 09:50:00,66.23,66.39,66.0,66.37,97568.0,56.3663,56.5025,56.1706,56.4855,97568.0
2020-08-28 09:55:00,66.31,66.57,66.29,66.49,60508.0,56.4344,56.6557,56.4174,56.5876,60508.0
2020-08-28 10:00:00,66.45,66.45,66.14,66.28,35818.0,56.5536,56.5536,56.2897,56.4089,35818.0
2020-08-28 10:05:00,66.34,66.43,66.11,66.22,58559.0,56.4599,56.5365,56.2642,56.3578,58559.0
2020-08-28 10:10:00,66.22,66.53,66.17,66.41,32589.0,56.3578,56.6216,56.3153,56.5195,32589.0
2020-08-28 10:15:00,66.4,66.6,66.31,66.4,46314.0,56.511,56.6812,56.4344,56.511,46314.0
2020-08-28 10:20:00,66.42,66.51,66.3,66.33,36911.0,56.528,56.6046,56.4259,56.4514,36911.0
2020-08-28 10:25:00,66.37,66.64,66.36,66.52,32408.0,56.4855,56.7153,56.477,56.6131,32408.0
2020-08-28 10:30:00,66.54,66.59,66.37,66.53,37168.0,56.6301,56.6727,56.4855,56.6216,37168.0
2020-08-28 10:35:00,66.52,66.59,66.33,66.44,30577.0,56.6131,56.6727,56.4514,56.545,30577.0
2020-08-28 10:40:00,66.44,66.48,66.33,66.34,25876.0,56.545,56.5791,56.4514,56.4599,25876.0
2020-08-28 10:45:00,66.36,66.65,66.34,66.58,68792.0,56.477,56.7238,56.4599,56.6642,68792.0
2020-08-28 10:50:00,66.57,66.7,66.5,66.7,31322.0,56.6557,56.7663,56.5961,56.7663,31322.0
2020-08-28 10:55:00,66.71,66.72,66.58,66.66,39581.0,56.7748,56.7833,56.6642,56.7323,39581.0
2020-08-28 11:00:00,66.67,66.74,66.57,66.64,27931.0,56.7408,56.8004,56.6557,56.7153,27931.0
2020-08-28 11:05:00,66.66,66.71,66.59,66.64,25289.0,56.7323,56.7748,56.6727,56.7153,25289.0
2020-08-28 11:10:00,66.67,66.84,66.64,66.83,34783.0,56.7408,56.8855,56.7153,56.877,34783.0
2020-08-28 11:15:00,66.84,66.96,66.84,66.88,43701.0,56.8855,56.9876,56.8855,56.9195,43701.0
2020-08-28 11:20:00,66.88,66.98,66.84,66.88,39502.0,56.9195,57.0046,56.8855,56.9195,39502.0
2020-08-28 11:25:00,66.89,66.93,66.77,66.82,37767.0,56.928,56.9621,56.8259,56.8684,37767.0
2020-08-28 11:30:00,66.83,67.06,66.81,67.01,94118.0,56.877,57.0727,56.8599,57.0302,94118.0
2020-08-28 11:35:00,67.02,67.09,67.0,67.07,61343.0,57.0387,57.0982,57.0216,57.0812,61343.0
2020-08-28 11:40:00,67.07,67.08,66.83,66.86,25886.0,57.0812,57.0897,56.877,56.9025,25886.0
2020-08-28 11:45:00,66.87,66.88,66.77,66.81,16607.0,56.911,56.9195,56.8259,56.8599,16607.0
2020-08-28 11:50:00,66.8,67.01,66.8,67.01,63148.0,56.8514,57.0302,56.8514,57.0302,63148.0
2020-08-28 11:55:00,67.0,67.07,66.95,66.97,38504.0,57.0216,57.0812,56.9791,56.9961,38504.0
2020-08-28 12:00:00,66.97,67.03,66.96,66.98,29138.0,56.9961,57.0472,56.9876,57.0046,29138.0
2020-08-28 12:05:00,66.99,67.01,66.94,66.98,23695.0,57.0131,57.0302,56.9706,57.0046,23695.0
2020-08-28 12:10:00,66.99,67.09,66.88,66.88,29649.0,57.0131,57.0982,56.9195,56.9195,29649.0
2020-08-28 12:15:00,66.89,67.0,66.88,66.96,24933.0,56.928,57.0216,56.9195,56.9876,24933.0
2020-08-28 12:20:00,66.96,66.97,66.85,66.86,80854.0,56.9876,56.9961,56.894,56.9025,80854.0
2020-08-28 12:25:00,66.87,67.03,66.86,67.02,33858.0,56.911,57.0472,56.9025,57.0387,33858.0
2020-08-28 12:30:00,67.01,67.05,66.91,66.92,18036.0,57.0302,57.0642,56.945,56.9536,18036.0
2020-08-28 12:35:00,66.91,66.93,66.85,66.87,18933.0,56.945,56.9621,56.894,56.911,18933.0
2020-08-28 12:40:00,66.87,66.97,66.82,66.83,29422.0,56.911,56.9961,56.8684,56.877,29422.0
2020-08-28 12:45:00,66.82,66.96,66.82,66.9,12762.0,56.8684,56.9876,56.8684,56.9365,12762.0
2020-08-28 12:50:00,66.89,66.9,66.8,66.84,20285.0,56.928,56.9365,56.8514,56.8855,20285.0
2020-08-28 12:55:00,66.82,66.89,66.79,66.89,12769.0,56.8684,56.928,56.8429,56.928,12769.0
2020-08-28 13:00:00,66.88,66.9,66.79,66.83,20190.0,56.9195,56.9365,56.8429,56.877,20190.0
2020-08-28 13:05:00,66.83,66.85,66.73,66.76,29539.0,56.877,56.894,56.7919,56.8174,29539.0
2020-08-28 13:10:00,66.75,66.77,66.66,66.67,20502.0,56.8089,56.8259,56.7323,56.7408,20502.0
2020-08-28 13:15:00,66.67,66.74,66.63,66.67,40086.0,56.7408,56.8004,56.7067,56.7408,40086.0
2020-08-28 13:20:00,66.67,66.74,66.65,66.69,15953.0,56.7408,56.8004,56.7238,56.7578,15953.0
2020-08-28 13:25:00,66.67,66.7,66.6,66.65,24572.0,56.7408,56.7663,56.6812,56.7238,24572.0
2020-08-28 13:30:00,66.65,66.75,66.56,66.75,38984.0,56.7238,56.8089,56.6472,56.8089,38984.0
2020-08-28 13:35:00,66.76,66.8,66.75,66.77,26705.0,56.8174,56.8514,56.8089,56.8259,26705.0
2020-08-28 13:40:00,66.78,66.82,66.74,66.76,27785.0,56.8344,56.8684,56.8004,56.8174,27785.0
2020-08-28 13:45:00,66.77,66.77,66.7,66.73,25488.0,56.8259,56.8259,56.7663,56.7919,25488.0
2020-08-28 13:50:00,66.74,66.75,66.61,66.63,19515.0,56.8004,56.8089,56.6897,56.7067,19515.0
2020-08-28 13:55:00,66.63,66.69,66.58,66.59,23875.0,56.7067,56.7578,56.6642,56.6727,23875.0
2020-08-28 14:00:00,66.59,66.64,66.54,66.61,22831.0,56.6727,56.7153,56.6301,56.6897,22831.0
2020-08-28 14:05:00,66.6,66.64,66.55,66.64,16745.0,56.6812,56.7153,56.6387,56.7153,16745.0
2020-08-28 14:10:00,66.64,66.64,66.46,66.47,21119.0,56.7153,56.7153,56.5621,56.5706,21119.0
2020-08-28 14:15:00,66.47,66.54,66.46,66.52,31180.0,56.5706,56.6301,56.5621,56.6131,31180.0
2020-08-28 14:20:00,66.54,66.64,66.54,66.6,14528.0,56.6301,56.7153,56.6301,56.6812,14528.0
2020-08-28 14:25:00,66.6,66.65,66.55,66.62,14564.0,56.6812,56.7238,56.6387,56.6982,14564.0
2020-08-28 14:30:00,66.63,66.7,66.62,66.68,15488.0,56.7067,56.7663,56.6982,56.7493,15488.0
2020-08-28 14:35:00,66.7,66.72,66.66,66.66,25935.0,56.7663,56.7833,56.7323,56.7323,25935.0
2020-08-28 14:40:00,66.65,66.68,66.61,66.62,15851.0,56.7238,56.7493,56.6897,56.6982,15851.0
2020-08-28 14:45:00,66.61,66.78,66.6,66.74,22461.0,56.6897,56.8344,56.6812,56.8004,22461.0
2020-08-28 14:50:00,66.75,66.76,66.59,66.61,17704.0,56.8089,56.8174,56.6727,56.6897,17704.0
2020-08-28 14:55:00,66.6,66.66,66.55,66.59,21818.0,56.6812,56.7323,56.6387,56.6727,21818.0
2020-08-28 15:00:00,66.6,66.61,66.5,66.52,17993.0,56.6812,56.6897,56.5961,56.6131,17993.0
2020-08-28 15:05:00,66.54,66.57,66.48,66.51,36837.0,56.6301,56.6557,56.5791,56.6046,36837.0
2020-08-28 15:10:00,66.51,66.64,66.5,66.63,23612.0,56.6046,56.7153,56.5961,56.7067,23612.0
2020-08-28 15:15:00,66.63,66.67,66.6,66.66,20423.0,56.7067,56.7408,56.6812,56.7323,20423.0
2020-08-28 15:20:00,66.66,66.75,66.66,66.7,34876.0,56.7323,56.8089,56.7323,56.7663,34876.0
2020-08-28 15:25:00,66.71,66.73,66.63,66.66,36428.0,56.7748,56.7919,56.7067,56.7323,36428.0
2020-08-28 15:30:00,66.66,66.67,66.6,66.66,37573.0,56.7323,56.7408,56.6812,56.7323,37573.0
2020-08-28 15:35:00,66.67,66.67,66.57,66.58,39469.0,56.7408,56.7408,56.6557,56.6642,39469.0
2020-08-28 15:40:00,66.57,66.63,66.56,66.61,38209.0,56.6557,56.7067,56.6472,56.6897,38209.0
2020-08-28 15:45:00,66.62,66.67,66.6,66.64,44581.0,56.6982,56.7408,56.6812,56.7153,44581.0
2020-08-28 15:50:00,66.63,66.66,66.49,66.51,116743.0,56.7067,56.7323,56.5876,56.6046,116743.0
2020-08-28 15:55:00,66.51,66.76,66.5,66.71,264651.0,56.6046,56.8174,56.5961,56.7748,264651.0
2020-08-31 09:30:00,66.98,67.38,66.82,66.99,175688.0,57.0046,57.345,56.8684,57.0131,175688.0
2020-08-31 09:35:00,66.99,67.02,66.68,66.78,59223.0,57.0131,57.0387,56.7493,56.8344,59223.0
2020-08-31 09:40:00,66.78,67.24,66.74,67.22,56709.0,56.8344,57.2259,56.8004,57.2089,56709.0
2020-08-31 09:45:00,67.2,67.4,67.13,67.39,121243.0,57.1919,57.3621,57.1323,57.3536,121243.0
2020-08-31 09:50:00,67.37,67.63,67.34,67.34,66105.0,57.3365,57.5578,57.311,57.311,66105.0
2020-08-31 09:55:00,67.35,67.35,66.95,66.98,51449.0,57.3195,57.3195,56.9791,57.0046,51449.0
2020-08-31 10:00:00,66.98,67.44,66.97,67.39,93860.0,57.0046,57.3961,56.9961,57.3536,93860.0
2020-08-31 10:05:00,67.38,67.53,67.25,67.53,62167.0,57.345,57.4727,57.2344,57.4727,62167.0
2020-08-31 10:10:00,67.53,67.63,67.38,67.4,78119.0,57.4727,57.5578,57.345,57.3621,78119.0
2020-08-31 10:15:00,67.4,67.5,67.17,67.5,87767.0,57.3621,57.4472,57.1663,57.4472,87767.0
2020-08-31 10:20:00,67.51,67.56,67.3,67.34,42996.0,57.4557,57.4982,57.277,57.311,42996.0
2020-08-31 10:25:00,67.34,67.48,67.27,67.39,124750.0,57.311,57.4302,57.2514,57.3536,124750.0
2020-08-31 10:30:00,67.36,67.47,67.23,67.28,104714.0,57.328,57.4216,57.2174,57.2599,104714.0
2020-08-31 10:35:00,67.26,67.29,66.91,66.92,67448.0,57.2429,57.2685,56.945,56.9536,67448.0
2020-08-31 10:40:00,66.92,67.02,66.8,66.84,40429.0,56.9536,57.0387,56.8514,56.8855,40429.0
2020-08-31 10:45:00,66.84,66.88,66.7,66.82,55194.0,56.8855,56.9195,56.7663,56.8684,55194.0
2020-08-31 10:50:00,66.82,67.05,66.79,66.98,38489.0,56.8684,57.0642,56.8429,57.0046,38489.0
2020-08-31 10:55:00,66.99,67.02,66.7,66.76,46675.0,57.0131,57.0387,56.7663,56.8174,46675.0
2020-08-31 11:00:00,66.78,67.13,66.76,66.98,94544.0,56.8344,57.1323,56.8174,57.0046,94544.0
2020-08-31 11:05:00,66.95,67.05,66.85,67.02,30232.0,56.9791,57.0642,56.894,57.0387,30232.0
2020-08-31 11:10:00,67.02,67.28,67.01,67.25,47167.0,57.0387,57.2599,57.0302,57.2344,47167.0
2020-08-31 11:15:00,67.26,67.46,67.26,67.4,54993.0,57.2429,57.4131,57.2429,57.3621,54993.0
2020-08-31 11:20:00,67.39,67.43,67.23,67.31,24198.0,57.3536,57.3876,57.2174,57.2855,24198.0
2020-08-31 11:25:00,67.32,67.36,67.09,67.23,88407.0,57.294,57.328,57.0982,57.2174,88407.0
2020-08-31 11:30:00,67.24,67.31,67.17,67.25,134373.0,57.2259,57.2855,57.1663,57.2344,134373.0
2020-08-31 11:35:00,67.24,67.5,67.24,67.5,62880.0,57.2259,57.4472,57.2259,57.4472,62880.0
2020-08-31 11:40:00,67.5,67.52,67.44,67.49,25204.0,57.4472,57.4642,57.3961,57.4387,25204.0
2020-08-31 11:45:00,67.49,67.54,67.45,67.49,24717.0,57.4387,57.4812,57.4046,57.4387,24717.0
2020-08-31 11:50:00,67.51,67.68,67.47,67.68,63810.0,57.4557,57.6004,57.4216,57.6004,63810.0
2020-08-31 11:55:00,67.68,67.76,67.59,67.73,55711.0,57.6004,57.6685,57.5238,57.6429,55711.0
2020-08-31 12:00:00,67.73,67.94,67.62,67.93,67821.0,57.6429,57.8216,57.5493,57.8131,67821.0
2020-08-31 12:05:00,67.93,67.97,67.81,67.9,39695.0,57.8131,57.8472,57.711,57.7876,39695.0
2020-08-31 12:10:00,67.9,67.91,67.74,67.8,20989.0,57.7876,57.7961,57.6514,57.7025,20989.0
2020-08-31 12:15:00,67.8,67.83,67.71,67.83,25511.0,57.7025,57.728,57.6259,57.728,25511.0
2020-08-31 12:20:00,67.81,67.83,67.72,67.72,16705.0,57.711,57.728,57.6344,57.6344,16705.0
2020-08-31 12:25:00,67.72,67.72,67.65,67.71,21044.0,57.6344,57.6344,57.5748,57.6259,21044.0
2020-08-31 12:30:00,67.72,67.83,67.64,67.82,20805.0,57.6344,57.728,57.5663,57.7195,20805.0
2020-08-31 12:35:00,67.82,67.82,67.73,67.74,23965.0,57.7195,57.7195,57.6429,57.6514,23965.0
2020-08-31 12:40:00,67.71,67.8,67.7,67.74,17726.0,57.6259,57.7025,57.6174,57.6514,17726.0
2020-08-31 12:45:00,67.75,67.79,67.67,67.72,24203.0,57.6599,57.694,57.5919,57.6344,24203.0
2020-08-31 12:50:00,67.72,67.79,67.7,67.79,15148.0,57.6344,57.694,57.6174,57.694,15148.0
2020-08-31 12:55:00,67.77,67.82,67.75,67.79,20834.0,57.677,57.7195,57.6599,57.694,20834.0
2020-08-31 13:00:00,67.8,67.81,67.75,67.78,17822.0,57.7025,57.711,57.6599,57.6855,17822.0
2020-08-31 13:05:00,67.78,67.8,67.72,67.78,16199.0,57.6855,57.7025,57.6344,57.6855,16199.0
2020-08-31 13:10:00,67.78,67.87,67.75,67.87,19963.0,57.6855,57.7621,57.6599,57.7621,19963.0
2020-08-31 13:15:00,67.87,67.94,67.87,67.88,25264.0,57.7621,57.8216,57.7621,57.7706,25264.0
2020-08-31 13:20:00,67.86,67.9,67.82,67.86,19753.0,57.7536,57.7876,57.7195,57.7536,19753.0
2020-08-31 13:25:00,67.84,67.87,67.8,67.83,18391.0,57.7365,57.7621,57.7025,57.728,18391.0
2020-08-31 13:30:00,67.83,68.12,67.83,68.12,76462.0,57.728,57.9748,57.728,57.9748,76462.0
2020-08-31 13:35:00,68.13,68.17,68.11,68.13,36405.0,57.9833,58.0174,57.9663,57.9833,36405.0
2020-08-31 13:40:00,68.13,68.22,68.11,68.12,22209.0,57.9833,58.0599,57.9663,57.9748,22209.0
2020-08-31 13:45:00,68.13,68.14,68.0,68.0,24281.0,57.9833,57.9919,57.8727,57.8727,24281.0
2020-08-31 13:50:00,67.99,68.04,67.97,68.03,17376.0,57.8642,57.9068,57.8472,57.8982,17376.0
2020-08-31 13:55:00,68.04,68.1,67.98,68.09,26638.0,57.9068,57.9578,57.8557,57.9493,26638.0
2020-08-31 14:00:00,68.1,68.1,67.9,67.9,23692.0,57.9578,57.9578,57.7876,57.7876,23692.0
2020-08-31 14:05:00,67.91,67.93,67.79,67.84,31215.0,57.7961,57.8131,57.694,57.7365,31215.0
2020-08-31 14:10:00,67.83,67.91,67.75,67.75,29553.0,57.728,57.7961,57.6599,57.6599,29553.0
2020-08-31 14:15:00,67.75,67.83,67.68,67.7,36344.0,57.6599,57.728,57.6004,57.6174,36344.0
2020-08-31 14:20:00,67.71,67.74,67.69,67.73,18031.0,57.6259,57.6514,57.6089,57.6429,18031.0
2020-08-31 14:25:00,67.73,67.75,67.63,67.67,39106.0,57.6429,57.6599,57.5578,57.5919,39106.0
2020-08-31 14:30:00,67.67,67.79,67.65,67.75,33062.0,57.5919,57.694,57.5748,57.6599,33062.0
2020-08-31 14:35:00,67.75,67.76,67.66,67.67,34011.0,57.6599,57.6685,57.5833,57.5919,34011.0
2020-08-31 14:40:00,67.68,67.74,67.66,67.68,23883.0,57.6004,57.6514,57.5833,57.6004,23883.0
2020-08-31 14:45:00,67.69,67.69,67.57,67.64,32623.0,57.6089,57.6089,57.5068,57.5663,32623.0
2020-08-31 14:50:00,67.62,67.69,67.6,67.69,31650.0,57.5493,57.6089,57.5323,57.6089,31650.0
2020-08-31 14:55:00,67.69,67.73,67.66,67.7,24560.0,57.6089,57.6429,57.5833,57.6174,24560.0
2020-08-31 15:00:00,67.71,67.75,67.59,67.62,48480.0,57.6259,57.6599,57.5238,57.5493,48480.0
2020-08-31 15:05:00,67.62,67.64,67.58,67.61,27936.0,57.5493,57.5663,57.5153,57.5408,27936.0
2020-08-31 15:10:00,67.6,67.61,67.37,67.37,44066.0,57.5323,57.5408,57.3365,57.3365,44066.0
2020-08-31 15:15:00,67.38,67.43,67.32,67.32,34138.0,57.345,57.3876,57.294,57.294,34138.0
2020-08-31 15:20:00,67.31,67.4,67.31,67.36,24753.0,57.2855,57.3621,57.2855,57.328,24753.0
2020-08-31 15:25:00,67.36,67.45,67.3,67.44,34871.0,57.328,57.4046,57.277,57.3961,34871.0
2020-08-31 15:30:00,67.43,67.44,67.31,67.38,38752.0,57.3876,57.3961,57.2855,57.345,38752.0
2020-08-31 15:35:00,67.4,67.41,67.27,67.29,62543.0,57.3621,57.3706,57.2514,57.2685,62543.0
2020-08-31 15:40:00,67.29,67.3,67.19,67.23,50829.0,57.2685,57.277,57.1833,57.2174,50829.0
2020-08-31 15:45:00,67.23,67.43,67.22,67.37,108395.0,57.2174,57.3876,57.2089,57.3365,108395.0
2020-08-31 15:50:00,67.37,67.55,67.3,67.45,215951.0,57.3365,57.4897,57.277,57.4046,215951.0
2020-08-31 15:55:00,67.46,67.46,67.23,67.25,357619.0,57.4131,57.4131,57.2174,57.2344,357619.0
2020-09-01 09:30:00,68.49,68.55,67.58,67.82,296137.0,58.2897,58.3408,57.5153,57.7195,296137.0
2020-09-01 09:35:00,67.8,67.91,67.34,67.42,108939.0,57.7025,57.7961,57.311,57.3791,108939.0
2020-09-01 09:40:00,67.4,67.63,67.31,67.35,81254.0,57.3621,57.5578,57.2855,57.3195,81254.0
2020-09-01 09:45:00,67.34,67.53,67.06,67.06,80450.0,57.311,57.4727,57.0727,57.0727,80450.0
2020-09-01 09:50:00,67.05,67.15,66.82,66.88,55075.0,57.0642,57.1493,56.8684,56.9195,55075.0
2020-09-01 09:55:00,66.93,67.12,66.89,67.02,59620.0,56.9621,57.1238,56.928,57.0387,59620.0
2020-09-01 10:00:00,67.03,67.03,66.62,66.65,135262.0,57.0472,57.0472,56.6982,56.7238,135262.0
2020-09-01 10:05:00,66.64,66.82,66.53,66.54,40569.0,56.7153,56.8684,56.6216,56.6301,40569.0
2020-09-01 10:10:00,66.54,66.75,66.49,66.63,56458.0,56.6301,56.8089,56.5876,56.7067,56458.0
2020-09-01 10:15:00,66.6,66.83,66.51,66.65,48886.0,56.6812,56.877,56.6046,56.7238,48886.0
2020-09-01 10:20:00,66.63,66.64,66.48,66.55,33476.0,56.7067,56.7153,56.5791,56.6387,33476.0
2020-09-01 10:25:00,66.54,66.57,66.16,66.25,111862.0,56.6301,56.6557,56.3067,56.3833,111862.0
2020-09-01 10:30:00,66.21,66.37,66.03,66.13,86067.0,56.3493,56.4855,56.1961,56.2812,86067.0
2020-09-01 10:35:00,66.13,66.21,65.95,66.17,61428.0,56.2812,56.3493,56.128,56.3153,61428.0
2020-09-01 10:40:00,66.15,66.24,65.9,65.92,51510.0,56.2982,56.3748,56.0855,56.1025,51510.0
2020-09-01 10:45:00,65.92,66.01,65.86,66.0,60899.0,56.1025,56.1791,56.0514,56.1706,60899.0
2020-09-01 10:50:00,65.98,66.23,65.95,66.14,51991.0,56.1536,56.3663,56.128,56.2897,51991.0
2020-09-01 10:55:00,66.16,66.51,66.16,66.46,37718.0,56.3067,56.6046,56.3067,56.5621,37718.0
2020-09-01 11:00:00,66.47,66.85,66.4,66.76,62358.0,56.5706,56.894,56.511,56.8174,62358.0
2020-09-01 11:05:00,66.76,66.76,66.61,66.68,40575.0,56.8174,56.8174,56.6897,56.7493,40575.0
2020-09-01 11:10:00,66.67,66.84,66.59,66.83,38415.0,56.7408,56.8855,56.6727,56.877,38415.0
2020-09-01 11:15:00,66.84,67.09,66.8,66.96,98998.0,56.8855,57.0982,56.8514,56.9876,98998.0
2020-09-01 11:20:00,66.98,67.02,66.6,66.6,51148.0,57.0046,57.0387,56.6812,56.6812,51148.0
2020-09-01 11:25:00,66.59,66.6,66.47,66.53,34539.0,56.6727,56.6812,56.5706,56.6216,34539.0
2020-09-01 11:30:00,66.54,66.62,66.48,66.59,38061.0,56.6301,56.6982,56.5791,56.6727,38061.0
2020-09-01 11:35:00,66.61,66.63,66.48,66.48,23350.0,56.6897,56.7067,56.5791,56.5791,23350.0
2020-09-01 11:40:00,66.48,66.61,66.46,66.55,19125.0,56.5791,56.6897,56.5621,56.6387,19125.0
2020-09-01 11:45:00,66.56,66.56,66.48,66.53,17237.0,56.6472,56.6472,56.5791,56.6216,17237.0
2020-09-01 11:50:00,66.53,66.6,66.42,66.45,26198.0,56.6216,56.6812,56.528,56.5536,26198.0
2020-09-01 11:55:00,66.45,66.46,66.35,66.44,18778.0,56.5536,56.5621,56.4684,56.545,18778.0
2020-09-01 12:00:00,66.44,66.5,66.33,66.35,27222.0,56.545,56.5961,56.4514,56.4684,27222.0
2020-09-01 12:05:00,66.38,66.64,66.38,66.6,44288.0,56.494,56.7153,56.494,56.6812,44288.0
2020-09-01 12:10:00,66.6,66.73,66.56,66.72,14543.0,56.6812,56.7919,56.6472,56.7833,14543.0
2020-09-01 12:15:00,66.73,66.73,66.56,66.58,25275.0,56.7919,56.7919,56.6472,56.6642,25275.0
2020-09-01 12:20:00,66.55,66.71,66.54,66.71,19847.0,56.6387,56.7748,56.6301,56.7748,19847.0
2020-09-01 12:25:00,66.73,66.75,66.68,66.7,27673.0,56.7919,56.8089,56.7493,56.7663,27673.0
2020-09-01 12:30:00,66.69,66.72,66.61,66.66,25423.0,56.7578,56.7833,56.6897,56.7323,25423.0
2020-09-01 12:35:00,66.68,66.84,66.68,66.82,17180.0,56.7493,56.8855,56.7493,56.8684,17180.0
2020-09-01 12:40:00,66.83,66.86,66.76,66.84,28989.0,56.877,56.9025,56.8174,56.8855,28989.0
2020-09-01 12:45:00,66.86,66.94,66.85,66.9,11141.0,56.9025,56.9706,56.894,56.9365,11141.0
2020-09-01 12:50:00,66.89,66.9,66.79,66.81,26537.0,56.928,56.9365,56.8429,56.8599,26537.0
2020-09-01 12:55:00,66.81,66.82,66.72,66.77,19069.0,56.8599,56.8684,56.7833,56.8259,19069.0
2020-09-01 13:00:00,66.76,66.77,66.63,66.65,23005.0,56.8174,56.8259,56.7067,56.7238,23005.0
2020-09-01 13:05:00,66.66,66.66,66.55,66.57,22840.0,56.7323,56.7323,56.6387,56.6557,22840.0
2020-09-01 13:10:00,66.58,66.59,66.47,66.52,23574.0,56.6642,56.6727,56.5706,56.6131,23574.0
2020-09-01 13:15:00,66.49,66.58,66.49,66.58,16206.0,56.5876,56.6642,56.5876,56.6642,16206.0
2020-09-01 13:20:00,66.6,66.69,66.57,66.67,21856.0,56.6812,56.7578,56.6557,56.7408,21856.0
2020-09-01 13:25:00,66.66,66.66,66.59,66.64,15705.0,56.7323,56.7323,56.6727,56.7153,15705.0
2020-09-01 13:30:00,66.66,66.71,66.62,66.63,19703.0,56.7323,56.7748,56.6982,56.7067,19703.0
2020-09-01 13:35:00,66.63,66.63,66.55,66.56,20340.0,56.7067,56.7067,56.6387,56.6472,20340.0
2020-09-01 13:40:00,66.56,66.68,66.55,66.55,26133.0,56.6472,56.7493,56.6387,56.6387,26133.0
2020-09-01 13:45:00,66.53,66.55,66.39,66.44,24028.0,56.6216,56.6387,56.5025,56.545,24028.0
2020-09-01 13:50:00,66.44,66.48,66.37,66.48,14038.0,56.545,56.5791,56.4855,56.5791,14038.0
2020-09-01 13:55:00,66.46,66.54,66.44,66.48,12882.0,56.5621,56.6301,56.545,56.5791,12882.0
2020-09-01 14:00:00,66.48,66.58,66.48,66.56,20535.0,56.5791,56.6642,56.5791,56.6472,20535.0
2020-09-01 14:05:00,66.56,66.68,66.55,66.65,21035.0,56.6472,56.7493,56.6387,56.7238,21035.0
2020-09-01 14:10:00,66.65,66.68,66.5,66.51,45701.0,56.7238,56.7493,56.5961,56.6046,45701.0
2020-09-01 14:15:00,66.51,66.51,66.33,66.38,36428.0,56.6046,56.6046,56.4514,56.494,36428.0
2020-09-01 14:20:00,66.39,66.39,66.26,66.28,65893.0,56.5025,56.5025,56.3918,56.4089,65893.0
2020-09-01 14:25:00,66.28,66.38,66.23,66.37,52166.0,56.4089,56.494,56.3663,56.4855,52166.0
2020-09-01 14:30:00,66.38,66.38,66.3,66.34,25108.0,56.494,56.494,56.4259,56.4599,25108.0
2020-09-01 14:35:00,66.33,66.33,66.21,66.27,22437.0,56.4514,56.4514,56.3493,56.4004,22437.0
2020-09-01 14:40:00,66.24,66.25,66.16,66.2,27692.0,56.3748,56.3833,56.3067,56.3408,27692.0
2020-09-01 14:45:00,66.21,66.27,66.15,66.22,29022.0,56.3493,56.4004,56.2982,56.3578,29022.0
2020-09-01 14:50:00,66.21,66.25,66.16,66.23,30026.0,56.3493,56.3833,56.3067,56.3663,30026.0
2020-09-01 14:55:00,66.23,66.23,66.15,66.2,18225.0,56.3663,56.3663,56.2982,56.3408,18225.0
2020-09-01 15:00:00,66.18,66.33,66.17,66.28,26187.0,56.3238,56.4514,56.3153,56.4089,26187.0
2020-09-01 15:05:00,66.28,66.38,66.26,66.35,32272.0,56.4089,56.494,56.3918,56.4684,32272.0
2020-09-01 15:10:00,66.34,66.36,66.24,66.27,24644.0,56.4599,56.477,56.3748,56.4004,24644.0
2020-09-01 15:15:00,66.27,66.31,66.21,66.21,19213.0,56.4004,56.4344,56.3493,56.3493,19213.0
2020-09-01 15:20:00,66.2,66.27,66.06,66.06,36567.0,56.3408,56.4004,56.2216,56.2216,36567.0
2020-09-01 15:25:00,66.08,66.23,66.08,66.21,24415.0,56.2387,56.3663,56.2387,56.3493,24415.0
2020-09-01 15:30:00,66.22,66.37,66.21,66.37,34937.0,56.3578,56.4855,56.3493,56.4855,34937.0
2020-09-01 15:35:00,66.37,66.47,66.37,66.45,53196.0,56.4855,56.5706,56.4855,56.5536,53196.0
2020-09-01 15:40:00,66.47,66.57,66.47,66.57,68155.0,56.5706,56.6557,56.5706,56.6557,68155.0
2020-09-01 15:45:00,66.57,66.62,66.51,66.58,55643.0,56.6557,56.6982,56.6046,56.6642,55643.0
2020-09-01 15:50:00,66.61,66.74,66.6,66.68,102924.0,56.6897,56.8004,56.6812,56.7493,102924.0
2020-09-01 15:55:00,66.67,67.05,66.67,67.02,543665.0,56.7408,57.0642,56.7408,57.0387,543665.0
2020-09-02 09:30:00,66.0,66.36,65.18,65.26,278768.0,56.1706,56.477,55.4727,55.5408,278768.0
2020-09-02 09:35:00,65.28,65.56,64.95,65.38,132688.0,55.5578,55.7961,55.2769,55.6429,132688.0
2020-09-02 09:40:00,65.31,65.47,64.79,64.81,117123.0,55.5833,55.7195,55.1408,55.1578,117123.0
2020-09-02 09:45:00,64.83,65.42,64.77,65.42,86086.0,55.1748,55.677,55.1238,55.677,86086.0
2020-09-02 09:50:00,65.41,65.47,65.03,65.1,90754.0,55.6684,55.7195,55.345,55.4046,90754.0
2020-09-02 09:55:00,65.12,65.2,64.99,65.07,63068.0,55.4216,55.4897,55.311,55.3791,63068.0
2020-09-02 10:00:00,65.09,65.88,64.87,65.87,109198.0,55.3961,56.0684,55.2089,56.0599,109198.0
2020-09-02 10:05:00,65.88,66.28,65.87,65.87,71542.0,56.0684,56.4089,56.0599,56.0599,71542.0
2020-09-02 10:10:00,65.88,66.11,65.65,65.69,86347.0,56.0684,56.2642,55.8727,55.9067,86347.0
2020-09-02 10:15:00,65.7,65.85,65.54,65.82,70160.0,55.9153,56.0429,55.7791,56.0174,70160.0
2020-09-02 10:20:00,65.85,66.14,65.83,66.1,68380.0,56.0429,56.2897,56.0259,56.2557,68380.0
2020-09-02 10:25:00,66.08,66.18,65.73,65.94,50352.0,56.2387,56.3238,55.9408,56.1195,50352.0
2020-09-02 10:30:00,65.92,66.3,65.92,66.24,63397.0,56.1025,56.4259,56.1025,56.3748,63397.0
2020-09-02 10:35:00,66.22,66.23,66.01,66.13,61391.0,56.3578,56.3663,56.1791,56.2812,61391.0
2020-09-02 10:40:00,66.13,66.36,66.01,66.29,32977.0,56.2812,56.477,56.1791,56.4174,32977.0
2020-09-02 10:45:00,66.3,66.4,66.14,66.4,39749.0,56.4259,56.511,56.2897,56.511,39749.0
2020-09-02 10:50:00,66.41,66.52,66.05,66.12,90342.0,56.5195,56.6131,56.2131,56.2727,90342.0
2020-09-02 10:55:00,66.14,66.54,66.05,66.52,61706.0,56.2897,56.6301,56.2131,56.6131,61706.0
2020-09-02 11:00:00,66.52,66.74,66.37,66.71,46555.0,56.6131,56.8004,56.4855,56.7748,46555.0
2020-09-02 11:05:00,66.7,66.71,66.4,66.51,38528.0,56.7663,56.7748,56.511,56.6046,38528.0
2020-09-02 11:10:00,66.49,66.63,66.39,66.5,27818.0,56.5876,56.7067,56.5025,56.5961,27818.0
2020-09-02 11:15:00,66.49,66.53,66.27,66.46,33886.0,56.5876,56.6216,56.4004,56.5621,33886.0
2020-09-02 11:20:00,66.47,66.57,66.35,66.37,37356.0,56.5706,56.6557,56.4684,56.4855,37356.0
2020-09-02 11:25:00,66.37,66.4,66.03,66.12,73119.0,56.4855,56.511,56.1961,56.2727,73119.0
2020-09-02 11:30:00,66.12,66.58,66.12,66.53,44229.0,56.2727,56.6642,56.2727,56.6216,44229.0
2020-09-02 11:35:00,66.53,66.67,66.47,66.5,49161.0,56.6216,56.7408,56.5706,56.5961,49161.0
2020-09-02 11:40:00,66.5,66.74,66.5,66.61,35207.0,56.5961,56.8004,56.5961,56.6897,35207.0
2020-09-02 11:45:00,66.62,66.92,66.62,66.89,70741.0,56.6982,56.9536,56.6982,56.928,70741.0
2020-09-02 11:50:00,66.9,66.95,66.8,66.88,39407.0,56.9365,56.9791,56.8514,56.9195,39407.0
2020-09-02 11:55:00,66.9,67.0,66.84,67.0,77495.0,56.9365,57.0216,56.8855,57.0216,77495.0
2020-09-02 12:00:00,66.99,67.03,66.84,66.92,44630.0,57.0131,57.0472,56.8855,56.9536,44630.0
2020-09-02 12:05:00,66.93,66.97,66.82,66.97,31969.0,56.9621,56.9961,56.8684,56.9961,31969.0
2020-09-02 12:10:00,66.97,66.99,66.73,66.83,36635.0,56.9961,57.0131,56.7919,56.877,36635.0
2020-09-02 12:15:00,66.83,66.9,66.66,66.72,35573.0,56.877,56.9365,56.7323,56.7833,35573.0
2020-09-02 12:20:00,66.72,66.76,66.44,66.46,42818.0,56.7833,56.8174,56.545,56.5621,42818.0
2020-09-02 12:25:00,66.44,66.46,66.32,66.34,32681.0,56.545,56.5621,56.4429,56.4599,32681.0
2020-09-02 12:30:00,66.33,66.43,66.31,66.37,59614.0,56.4514,56.5365,56.4344,56.4855,59614.0
2020-09-02 12:35:00,66.36,66.46,66.33,66.41,34197.0,56.477,56.5621,56.4514,56.5195,34197.0
2020-09-02 12:40:00,66.41,66.41,66.28,66.3,33162.0,56.5195,56.5195,56.4089,56.4259,33162.0
2020-09-02 12:45:00,66.3,66.38,66.29,66.3,30408.0,56.4259,56.494,56.4174,56.4259,30408.0
2020-09-02 12:50:00,66.3,66.43,66.23,66.43,40105.0,56.4259,56.5365,56.3663,56.5365,40105.0
2020-09-02 12:55:00,66.43,66.73,66.43,66.63,53296.0,56.5365,56.7919,56.5365,56.7067,53296.0
2020-09-02 13:00:00,66.62,66.75,66.55,66.67,41707.0,56.6982,56.8089,56.6387,56.7408,41707.0
2020-09-02 13:05:00,66.66,66.74,66.59,66.61,23990.0,56.7323,56.8004,56.6727,56.6897,23990.0
2020-09-02 13:10:00,66.61,66.68,66.47,66.59,30703.0,56.6897,56.7493,56.5706,56.6727,30703.0
2020-09-02 13:15:00,66.57,66.59,66.45,66.47,24422.0,56.6557,56.6727,56.5536,56.5706,24422.0
2020-09-02 13:20:00,66.48,66.55,66.46,66.53,18331.0,56.5791,56.6387,56.5621,56.6216,18331.0
2020-09-02 13:25:00,66.53,66.67,66.45,66.66,33321.0,56.6216,56.7408,56.5536,56.7323,33321.0
2020-09-02 13:30:00,66.65,66.68,66.58,66.59,23763.0,56.7238,56.7493,56.6642,56.6727,23763.0
2020-09-02 13:35:00,66.58,66.65,66.54,66.65,18665.0,56.6642,56.7238,56.6301,56.7238,18665.0
2020-09-02 13:40:00,66.65,66.75,66.58,66.69,21319.0,56.7238,56.8089,56.6642,56.7578,21319.0
2020-09-02 13:45:00,66.69,66.71,66.61,66.62,22510.0,56.7578,56.7748,56.6897,56.6982,22510.0
2020-09-02 13:50:00,66.63,66.66,66.57,66.66,20019.0,56.7067,56.7323,56.6557,56.7323,20019.0
2020-09-02 13:55:00,66.65,66.71,66.58,66.65,19073.0,56.7238,56.7748,56.6642,56.7238,19073.0
2020-09-02 14:00:00,66.64,66.64,66.49,66.6,22916.0,56.7153,56.7153,56.5876,56.6812,22916.0
2020-09-02 14:05:00,66.6,66.71,66.52,66.71,20960.0,56.6812,56.7748,56.6131,56.7748,20960.0
2020-09-02 14:10:00,66.71,66.78,66.64,66.65,29614.0,56.7748,56.8344,56.7153,56.7238,29614.0
2020-09-02 14:15:00,66.66,66.69,66.58,66.69,26575.0,56.7323,56.7578,56.6642,56.7578,26575.0
2020-09-02 14:20:00,66.7,66.79,66.68,66.73,34395.0,56.7663,56.8429,56.7493,56.7919,34395.0
2020-09-02 14:25:00,66.74,66.84,66.74,66.83,28941.0,56.8004,56.8855,56.8004,56.877,28941.0
2020-09-02 14:30:00,66.84,66.88,66.78,66.81,48047.0,56.8855,56.9195,56.8344,56.8599,48047.0
2020-09-02 14:35:00,66.79,67.0,66.75,66.95,42956.0,56.8429,57.0216,56.8089,56.9791,42956.0
2020-09-02 14:40:00,66.96,66.99,66.89,66.93,22732.0,56.9876,57.0131,56.928,56.9621,22732.0
2020-09-02 14:45:00,66.93,67.04,66.88,67.02,35933.0,56.9621,57.0557,56.9195,57.0387,35933.0
2020-09-02 14:50:00,67.02,67.18,67.02,67.17,59267.0,57.0387,57.1748,57.0387,57.1663,59267.0
2020-09-02 14:55:00,67.17,67.28,67.16,67.28,80797.0,57.1663,57.2599,57.1578,57.2599,80797.0
2020-09-02 15:00:00,67.27,67.31,67.17,67.3,59217.0,57.2514,57.2855,57.1663,57.277,59217.0
2020-09-02 15:05:00,67.29,67.43,67.29,67.31,63672.0,57.2685,57.3876,57.2685,57.2855,63672.0
2020-09-02 15:10:00,67.32,67.45,67.3,67.3,70923.0,57.294,57.4046,57.277,57.277,70923.0
2020-09-02 15:15:00,67.3,67.36,67.23,67.29,64560.0,57.277,57.328,57.2174,57.2685,64560.0
2020-09-02 15:20:00,67.3,67.3,67.1,67.16,71588.0,57.277,57.277,57.1067,57.1578,71588.0
2020-09-02 15:25:00,67.17,67.17,67.0,67.03,55290.0,57.1663,57.1663,57.0216,57.0472,55290.0
2020-09-02 15:30:00,67.03,67.15,67.02,67.05,71775.0,57.0472,57.1493,57.0387,57.0642,71775.0
2020-09-02 15:35:00,67.06,67.36,67.04,67.3,91730.0,57.0727,57.328,57.0557,57.277,91730.0
2020-09-02 15:40:00,67.3,67.54,67.3,67.52,117084.0,57.277,57.4812,57.277,57.4642,117084.0
2020-09-02 15:45:00,67.52,67.55,67.42,67.5,164237.0,57.4642,57.4897,57.3791,57.4472,164237.0
2020-09-02 15:50:00,67.5,67.51,67.29,67.35,179238.0,57.4472,57.4557,57.2685,57.3195,179238.0
2020-09-02 15:55:00,67.34,67.54,67.34,67.47,376175.0,57.311,57.4812,57.311,57.4216,376175.0
2020-09-03 09:30:00,66.86,66.86,65.67,66.11,249799.0,56.9025,56.9025,55.8897,56.2642,249799.0
2020-09-03 09:35:00,66.12,66.18,65.68,66.08,85646.0,56.2727,56.3238,55.8982,56.2387,85646.0
2020-09-03 09:40:00,66.07,66.3,65.84,66.02,84440.0,56.2301,56.4259,56.0344,56.1876,84440.0
2020-09-03 09:45:00,66.0,66.7,65.94,66.56,85213.0,56.1706,56.7663,56.1195,56.6472,85213.0
2020-09-03 09:50:00,66.57,66.78,66.48,66.68,80734.0,56.6557,56.8344,56.5791,56.7493,80734.0
2020-09-03 09:55:00,66.68,66.95,66.55,66.62,71983.0,56.7493,56.9791,56.6387,56.6982,71983.0
2020-09-03 10:00:00,66.61,66.86,66.5,66.65,41390.0,56.6897,56.9025,56.5961,56.7238,41390.0
2020-09-03 10:05:00,66.62,67.05,66.51,66.74,64214.0,56.6982,57.0642,56.6046,56.8004,64214.0
2020-09-03 10:10:00,66.72,66.8,66.31,66.35,48168.0,56.7833,56.8514,56.4344,56.4684,48168.0
2020-09-03 10:15:00,66.34,66.35,65.89,65.9,75212.0,56.4599,56.4684,56.077,56.0855,75212.0
2020-09-03 10:20:00,65.92,66.14,65.89,66.05,93729.0,56.1025,56.2897,56.077,56.2131,93729.0
2020-09-03 10:25:00,66.08,66.14,65.93,65.97,69035.0,56.2387,56.2897,56.111,56.145,69035.0
2020-09-03 10:30:00,65.97,65.97,65.75,65.82,75009.0,56.145,56.145,55.9578,56.0174,75009.0
2020-09-03 10:35:00,65.86,66.28,65.86,65.92,57541.0,56.0514,56.4089,56.0514,56.1025,57541.0
2020-09-03 10:40:00,65.97,66.04,65.82,65.97,35880.0,56.145,56.2046,56.0174,56.145,35880.0
2020-09-03 10:45:00,65.96,66.02,65.76,65.84,72043.0,56.1365,56.1876,55.9663,56.0344,72043.0
2020-09-03 10:50:00,65.86,66.04,65.84,65.96,57701.0,56.0514,56.2046,56.0344,56.1365,57701.0
2020-09-03 10:55:00,65.94,65.94,65.71,65.73,52009.0,56.1195,56.1195,55.9238,55.9408,52009.0
2020-09-03 11:00:00,65.73,65.77,65.35,65.37,77240.0,55.9408,55.9748,55.6174,55.6344,77240.0
2020-09-03 11:05:00,65.39,65.54,65.25,65.47,67559.0,55.6514,55.7791,55.5323,55.7195,67559.0
2020-09-03 11:10:00,65.45,65.61,65.31,65.32,47489.0,55.7025,55.8387,55.5833,55.5918,47489.0
2020-09-03 11:15:00,65.31,65.36,64.96,64.97,93807.0,55.5833,55.6259,55.2855,55.294,93807.0
2020-09-03 11:20:00,64.98,65.05,64.76,64.98,112504.0,55.3025,55.3621,55.1152,55.3025,112504.0
2020-09-03 11:25:00,64.98,65.18,64.8,65.1,79212.0,55.3025,55.4727,55.1493,55.4046,79212.0
2020-09-03 11:30:00,65.08,65.26,64.86,64.89,84711.0,55.3876,55.5408,55.2004,55.2259,84711.0
2020-09-03 11:35:00,64.91,65.14,64.86,65.07,43748.0,55.2429,55.4387,55.2004,55.3791,43748.0
2020-09-03 11:40:00,65.06,65.38,65.03,65.3,50909.0,55.3706,55.6429,55.345,55.5748,50909.0
2020-09-03 11:45:00,65.3,65.46,65.22,65.35,46595.0,55.5748,55.711,55.5067,55.6174,46595.0
2020-09-03 11:50:00,65.36,65.46,65.31,65.45,32156.0,55.6259,55.711,55.5833,55.7025,32156.0
2020-09-03 11:55:00,65.44,65.53,65.32,65.38,57667.0,55.694,55.7706,55.5918,55.6429,57667.0
2020-09-03 12:00:00,65.36,65.59,65.23,65.55,37794.0,55.6259,55.8216,55.5152,55.7876,37794.0
2020-09-03 12:05:00,65.55,65.56,65.35,65.55,36307.0,55.7876,55.7961,55.6174,55.7876,36307.0
2020-09-03 12:10:00,65.54,65.74,65.51,65.64,31776.0,55.7791,55.9493,55.7535,55.8642,31776.0
2020-09-03 12:15:00,65.65,65.72,65.55,65.57,44413.0,55.8727,55.9323,55.7876,55.8046,44413.0
2020-09-03 12:20:00,65.56,65.57,65.35,65.4,39613.0,55.7961,55.8046,55.6174,55.6599,39613.0
2020-09-03 12:25:00,65.39,65.39,65.22,65.23,48128.0,55.6514,55.6514,55.5067,55.5152,48128.0
2020-09-03 12:30:00,65.24,65.38,65.2,65.3,59789.0,55.5238,55.6429,55.4897,55.5748,59789.0
2020-09-03 12:35:00,65.31,65.39,65.25,65.3,30792.0,55.5833,55.6514,55.5323,55.5748,30792.0
2020-09-03 12:40:00,65.31,65.37,65.24,65.25,33689.0,55.5833,55.6344,55.5238,55.5323,33689.0
2020-09-03 12:45:00,65.26,65.46,65.22,65.23,33593.0,55.5408,55.711,55.5067,55.5152,33593.0
2020-09-03 12:50:00,65.27,65.39,65.23,65.23,29800.0,55.5493,55.6514,55.5152,55.5152,29800.0
2020-09-03 12:55:00,65.24,65.32,65.17,65.18,26278.0,55.5238,55.5918,55.4642,55.4727,26278.0
2020-09-03 13:00:00,65.21,65.21,65.0,65.05,44958.0,55.4982,55.4982,55.3195,55.3621,44958.0
2020-09-03 13:05:00,65.06,65.2,65.02,65.14,30363.0,55.3706,55.4897,55.3365,55.4387,30363.0
2020-09-03 13:10:00,65.13,65.33,65.09,65.29,33098.0,55.4301,55.6004,55.3961,55.5663,33098.0
2020-09-03 13:15:00,65.28,65.28,65.09,65.1,25465.0,55.5578,55.5578,55.3961,55.4046,25465.0
2020-09-03 13:20:00,65.11,65.37,65.07,65.34,30462.0,55.4131,55.6344,55.3791,55.6089,30462.0
2020-09-03 13:25:00,65.33,65.53,65.29,65.46,34060.0,55.6004,55.7706,55.5663,55.711,34060.0
2020-09-03 13:30:00,65.45,65.47,65.3,65.34,37839.0,55.7025,55.7195,55.5748,55.6089,37839.0
2020-09-03 13:35:00,65.35,65.4,65.18,65.18,22869.0,55.6174,55.6599,55.4727,55.4727,22869.0
2020-09-03 13:40:00,65.2,65.28,65.16,65.17,28006.0,55.4897,55.5578,55.4557,55.4642,28006.0
2020-09-03 13:45:00,65.19,65.32,65.15,65.25,21784.0,55.4812,55.5918,55.4472,55.5323,21784.0
2020-09-03 13:50:00,65.25,65.5,65.25,65.46,50323.0,55.5323,55.745,55.5323,55.711,50323.0
2020-09-03 13:55:00,65.46,65.51,65.41,65.47,29933.0,55.711,55.7535,55.6684,55.7195,29933.0
2020-09-03 14:00:00,65.48,65.7,65.45,65.62,79907.0,55.728,55.9153,55.7025,55.8472,79907.0
2020-09-03 14:05:00,65.61,65.71,65.53,65.67,28037.0,55.8387,55.9238,55.7706,55.8897,28037.0
2020-09-03 14:10:00,65.67,65.79,65.66,65.76,44807.0,55.8897,55.9918,55.8812,55.9663,44807.0
2020-09-03 14:15:00,65.77,65.81,65.67,65.69,46624.0,55.9748,56.0089,55.8897,55.9067,46624.0
2020-09-03 14:20:00,65.7,65.78,65.65,65.7,34997.0,55.9153,55.9833,55.8727,55.9153,34997.0
2020-09-03 14:25:00,65.66,65.89,65.63,65.84,42672.0,55.8812,56.077,55.8557,56.0344,42672.0
2020-09-03 14:30:00,65.81,66.07,65.78,65.97,51396.0,56.0089,56.2301,55.9833,56.145,51396.0
2020-09-03 14:35:00,65.94,66.05,65.9,65.97,32552.0,56.1195,56.2131,56.0855,56.145,32552.0
2020-09-03 14:40:00,65.95,66.0,65.76,65.85,45474.0,56.128,56.1706,55.9663,56.0429,45474.0
2020-09-03 14:45:00,65.89,65.9,65.74,65.75,30791.0,56.077,56.0855,55.9493,55.9578,30791.0
2020-09-03 14:50:00,65.76,65.92,65.72,65.8,34759.0,55.9663,56.1025,55.9323,56.0004,34759.0
2020-09-03 14:55:00,65.81,65.83,65.61,65.64,31714.0,56.0089,56.0259,55.8387,55.8642,31714.0
2020-09-03 15:00:00,65.65,65.72,65.49,65.61,43304.0,55.8727,55.9323,55.7365,55.8387,43304.0
2020-09-03 15:05:00,65.65,65.75,65.54,65.67,37702.0,55.8727,55.9578,55.7791,55.8897,37702.0
2020-09-03 15:10:00,65.68,65.81,65.62,65.81,32122.0,55.8982,56.0089,55.8472,56.0089,32122.0
2020-09-03 15:15:00,65.8,65.8,65.63,65.72,40555.0,56.0004,56.0004,55.8557,55.9323,40555.0
2020-09-03 15:20:00,65.71,65.72,65.56,65.63,41875.0,55.9238,55.9323,55.7961,55.8557,41875.0
2020-09-03 15:25:00,65.63,65.69,65.53,65.54,56597.0,55.8557,55.9067,55.7706,55.7791,56597.0
2020-09-03 15:30:00,65.53,65.61,65.51,65.54,51951.0,55.7706,55.8387,55.7535,55.7791,51951.0
2020-09-03 15:35:00,65.53,65.81,65.53,65.68,70117.0,55.7706,56.0089,55.7706,55.8982,70117.0
2020-09-03 15:40:00,65.69,65.79,65.63,65.77,72012.0,55.9067,55.9918,55.8557,55.9748,72012.0
2020-09-03 15:45:00,65.77,65.81,65.64,65.65,94582.0,55.9748,56.0089,55.8642,55.8727,94582.0
2020-09-03 15:50:00,65.65,65.91,65.63,65.86,179127.0,55.8727,56.094,55.8557,56.0514,179127.0
2020-09-03 15:55:00,65.87,66.17,65.85,66.13,493417.0,56.0599,56.3153,56.0429,56.2812,493417.0
2020-09-04 09:30:00,65.66,65.82,65.16,65.72,168122.0,55.8812,56.0174,55.4557,55.9323,168122.0
2020-09-04 09:35:00,65.75,65.76,65.31,65.38,67449.0,55.9578,55.9663,55.5833,55.6429,67449.0
2020-09-04 09:40:00,65.37,65.45,64.92,65.22,87679.0,55.6344,55.7025,55.2514,55.5067,87679.0
2020-09-04 09:45:00,65.24,65.29,64.59,64.6,104878.0,55.5238,55.5663,54.9706,54.9791,104878.0
2020-09-04 09:50:00,64.6,64.78,64.43,64.56,73305.0,54.9791,55.1323,54.8344,54.945,73305.0
2020-09-04 09:55:00,64.57,64.81,64.46,64.67,105392.0,54.9535,55.1578,54.8599,55.0386,105392.0
2020-09-04 10:00:00,64.66,64.82,64.52,64.64,56179.0,55.0301,55.1663,54.911,55.0131,56179.0
2020-09-04 10:05:00,64.61,64.78,64.52,64.74,50254.0,54.9876,55.1323,54.911,55.0982,50254.0
2020-09-04 10:10:00,64.7,64.85,64.34,64.44,97231.0,55.0642,55.1918,54.7578,54.8429,97231.0
2020-09-04 10:15:00,64.44,64.53,64.12,64.14,84553.0,54.8429,54.9195,54.5706,54.5876,84553.0
2020-09-04 10:20:00,64.14,64.52,64.06,64.29,62672.0,54.5876,54.911,54.5195,54.7152,62672.0
2020-09-04 10:25:00,64.32,64.42,64.07,64.07,43643.0,54.7408,54.8259,54.528,54.528,43643.0
2020-09-04 10:30:00,64.12,64.26,64.0,64.05,48507.0,54.5706,54.6897,54.4684,54.511,48507.0
2020-09-04 10:35:00,64.08,64.12,63.73,63.91,89767.0,54.5365,54.5706,54.2386,54.3918,89767.0
2020-09-04 10:40:00,63.89,63.9,63.42,63.53,78362.0,54.3748,54.3833,53.9748,54.0684,78362.0
2020-09-04 10:45:00,63.54,63.81,63.35,63.81,87065.0,54.0769,54.3067,53.9152,54.3067,87065.0
2020-09-04 10:50:00,63.81,63.82,63.52,63.67,122445.0,54.3067,54.3152,54.0599,54.1876,122445.0
2020-09-04 10:55:00,63.65,64.01,63.53,64.0,114208.0,54.1706,54.4769,54.0684,54.4684,114208.0
2020-09-04 11:00:00,64.01,64.16,63.79,63.99,122643.0,54.4769,54.6046,54.2897,54.4599,122643.0
2020-09-04 11:05:00,64.02,64.02,63.55,63.58,78220.0,54.4855,54.4855,54.0855,54.111,78220.0
2020-09-04 11:10:00,63.52,63.76,63.48,63.72,123213.0,54.0599,54.2642,54.0259,54.2301,123213.0
2020-09-04 11:15:00,63.73,63.88,63.58,63.84,79730.0,54.2386,54.3663,54.111,54.3323,79730.0
2020-09-04 11:20:00,63.85,63.96,63.71,63.79,58706.0,54.3408,54.4344,54.2216,54.2897,58706.0
2020-09-04 11:25:00,63.78,63.79,63.48,63.58,65435.0,54.2812,54.2897,54.0259,54.111,65435.0
2020-09-04 11:30:00,63.62,63.89,63.62,63.87,38642.0,54.145,54.3748,54.145,54.3578,38642.0
2020-09-04 11:35:00,63.88,64.07,63.83,63.95,54694.0,54.3663,54.528,54.3238,54.4259,54694.0
2020-09-04 11:40:00,63.95,64.11,63.86,63.91,35795.0,54.4259,54.5621,54.3493,54.3918,35795.0
2020-09-04 11:45:00,63.92,64.06,63.92,64.02,43600.0,54.4003,54.5195,54.4003,54.4855,43600.0
2020-09-04 11:50:00,64.03,64.27,63.87,64.26,44624.0,54.494,54.6982,54.3578,54.6897,44624.0
2020-09-04 11:55:00,64.24,64.27,64.05,64.24,48540.0,54.6727,54.6982,54.511,54.6727,48540.0
2020-09-04 12:00:00,64.23,64.25,64.04,64.06,116497.0,54.6642,54.6812,54.5025,54.5195,116497.0
2020-09-04 12:05:00,64.07,64.17,64.03,64.15,43774.0,54.528,54.6131,54.494,54.5961,43774.0
2020-09-04 12:10:00,64.16,64.27,64.06,64.11,60737.0,54.6046,54.6982,54.5195,54.5621,60737.0
2020-09-04 12:15:00,64.12,64.19,64.07,64.13,39592.0,54.5706,54.6301,54.528,54.5791,39592.0
2020-09-04 12:20:00,64.13,64.26,64.07,64.23,46365.0,54.5791,54.6897,54.528,54.6642,46365.0
2020-09-04 12:25:00,64.23,64.5,64.18,64.44,124752.0,54.6642,54.894,54.6216,54.8429,124752.0
2020-09-04 12:30:00,64.45,64.62,64.36,64.61,78876.0,54.8514,54.9961,54.7748,54.9876,78876.0
2020-09-04 12:35:00,64.61,64.68,64.42,64.46,44620.0,54.9876,55.0472,54.8259,54.8599,44620.0
2020-09-04 12:40:00,64.46,64.51,64.29,64.3,62394.0,54.8599,54.9025,54.7152,54.7238,62394.0
2020-09-04 12:45:00,64.32,64.39,64.25,64.28,33223.0,54.7408,54.8004,54.6812,54.7067,33223.0
2020-09-04 12:50:00,64.3,64.38,64.21,64.32,36728.0,54.7238,54.7918,54.6472,54.7408,36728.0
2020-09-04 12:55:00,64.33,64.43,64.28,64.42,28544.0,54.7493,54.8344,54.7067,54.8259,28544.0
2020-09-04 13:00:00,64.38,64.38,64.21,64.23,54234.0,54.7918,54.7918,54.6472,54.6642,54234.0
2020-09-04 13:05:00,64.24,64.34,64.16,64.21,30613.0,54.6727,54.7578,54.6046,54.6472,30613.0
2020-09-04 13:10:00,64.22,64.25,64.13,64.18,21321.0,54.6557,54.6812,54.5791,54.6216,21321.0
2020-09-04 13:15:00,64.14,64.15,63.9,63.94,36078.0,54.5876,54.5961,54.3833,54.4174,36078.0
2020-09-04 13:20:00,63.95,64.12,63.94,64.12,32669.0,54.4259,54.5706,54.4174,54.5706,32669.0
2020-09-04 13:25:00,64.12,64.25,64.09,64.22,24475.0,54.5706,54.6812,54.545,54.6557,24475.0
2020-09-04 13:30:00,64.2,64.23,64.07,64.09,19173.0,54.6386,54.6642,54.528,54.545,19173.0
2020-09-04 13:35:00,64.1,64.34,64.06,64.33,24748.0,54.5535,54.7578,54.5195,54.7493,24748.0
2020-09-04 13:40:00,64.35,64.45,64.3,64.4,15429.0,54.7663,54.8514,54.7238,54.8089,15429.0
2020-09-04 13:45:00,64.41,64.53,64.4,64.49,14746.0,54.8174,54.9195,54.8089,54.8855,14746.0
2020-09-04 13:50:00,64.48,64.57,64.35,64.52,23927.0,54.8769,54.9535,54.7663,54.911,23927.0
2020-09-04 13:55:00,64.53,64.76,64.52,64.73,22076.0,54.9195,55.1152,54.911,55.0897,22076.0
2020-09-04 14:00:00,64.72,64.82,64.66,64.69,15203.0,55.0812,55.1663,55.0301,55.0557,15203.0
2020-09-04 14:05:00,64.69,64.76,64.65,64.67,13711.0,55.0557,55.1152,55.0216,55.0386,13711.0
2020-09-04 14:10:00,64.65,64.7,64.6,64.64,17184.0,55.0216,55.0642,54.9791,55.0131,17184.0
2020-09-04 14:15:00,64.66,64.79,64.6,64.7,17381.0,55.0301,55.1408,54.9791,55.0642,17381.0
2020-09-04 14:20:00,64.71,64.79,64.59,64.78,14236.0,55.0727,55.1408,54.9706,55.1323,14236.0
2020-09-04 14:25:00,64.78,64.91,64.78,64.86,18804.0,55.1323,55.2429,55.1323,55.2004,18804.0
2020-09-04 14:30:00,64.87,64.98,64.84,64.97,21974.0,55.2089,55.3025,55.1833,55.294,21974.0
2020-09-04 14:35:00,64.97,65.19,64.97,65.17,62875.0,55.294,55.4812,55.294,55.4642,62875.0
2020-09-04 14:40:00,65.16,65.33,65.16,65.29,31992.0,55.4557,55.6004,55.4557,55.5663,31992.0
2020-09-04 14:45:00,65.29,65.4,65.23,65.35,34379.0,55.5663,55.6599,55.5152,55.6174,34379.0
2020-09-04 14:50:00,65.33,65.4,65.23,65.28,34073.0,55.6004,55.6599,55.5152,55.5578,34073.0
2020-09-04 14:55:00,65.3,65.58,65.3,65.51,44645.0,55.5748,55.8131,55.5748,55.7535,44645.0
2020-09-04 15:00:00,65.49,65.59,65.42,65.57,34957.0,55.7365,55.8216,55.677,55.8046,34957.0
2020-09-04 15:05:00,65.58,65.58,65.44,65.51,34551.0,55.8131,55.8131,55.694,55.7535,34551.0
2020-09-04 15:10:00,65.48,65.5,65.2,65.21,27577.0,55.728,55.745,55.4897,55.4982,27577.0
2020-09-04 15:15:00,65.22,65.6,65.19,65.51,38474.0,55.5067,55.8301,55.4812,55.7535,38474.0
2020-09-04 15:20:00,65.51,65.63,65.5,65.59,37504.0,55.7535,55.8557,55.745,55.8216,37504.0
2020-09-04 15:25:00,65.58,65.68,65.5,65.66,34794.0,55.8131,55.8982,55.745,55.8812,34794.0
2020-09-04 15:30:00,65.65,65.69,65.53,65.61,32218.0,55.8727,55.9067,55.7706,55.8387,32218.0
2020-09-04 15:35:00,65.61,65.62,65.38,65.47,56494.0,55.8387,55.8472,55.6429,55.7195,56494.0
2020-09-04 15:40:00,65.46,65.5,65.33,65.42,38721.0,55.711,55.745,55.6004,55.677,38721.0
2020-09-04 15:45:00,65.42,65.55,65.34,65.34,71534.0,55.677,55.7876,55.6089,55.6089,71534.0
2020-09-04 15:50:00,65.31,65.51,65.31,65.42,116782.0,55.5833,55.7535,55.5833,55.677,116782.0
2020-09-04 15:55:00,65.42,65.49,65.27,65.33,365572.0,55.677,55.7365,55.5493,55.6004,365572.0
2020-09-08 09:30:00,64.38,64.78,64.2,64.43,388783.0,54.7918,55.1323,54.6386,54.8344,388783.0
2020-09-08 09:35:00,64.46,64.75,64.28,64.32,96272.0,54.8599,55.1067,54.7067,54.7408,96272.0
2020-09-08 09:40:00,64.29,64.29,63.46,63.55,112821.0,54.7152,54.7152,54.0089,54.0855,112821.0
2020-09-08 09:45:00,63.51,63.89,63.42,63.6,81594.0,54.0514,54.3748,53.9748,54.128,81594.0
2020-09-08 09:50:00,63.6,63.85,63.45,63.71,86473.0,54.128,54.3408,54.0003,54.2216,86473.0
2020-09-08 09:55:00,63.73,64.06,63.64,63.97,62133.0,54.2386,54.5195,54.162,54.4429,62133.0
2020-09-08 10:00:00,63.98,64.16,63.72,63.79,78725.0,54.4514,54.6046,54.2301,54.2897,78725.0
2020-09-08 10:05:00,63.87,64.23,63.81,64.19,38720.0,54.3578,54.6642,54.3067,54.6301,38720.0
2020-09-08 10:10:00,64.18,64.72,64.18,64.68,67781.0,54.6216,55.0812,54.6216,55.0472,67781.0
2020-09-08 10:15:00,64.64,64.85,64.51,64.68,73915.0,55.0131,55.1918,54.9025,55.0472,73915.0
2020-09-08 10:20:00,64.67,64.94,64.54,64.73,39912.0,55.0386,55.2684,54.928,55.0897,39912.0
2020-09-08 10:25:00,64.75,65.15,64.72,65.07,104627.0,55.1067,55.4472,55.0812,55.3791,104627.0
2020-09-08 10:30:00,65.07,65.28,64.8,64.94,47983.0,55.3791,55.5578,55.1493,55.2684,47983.0
2020-09-08 10:35:00,64.97,65.02,64.66,64.98,38441.0,55.294,55.3365,55.0301,55.3025,38441.0
2020-09-08 10:40:00,65.0,65.16,64.78,65.1,39268.0,55.3195,55.4557,55.1323,55.4046,39268.0
2020-09-08 10:45:00,65.1,65.22,64.84,64.88,43135.0,55.4046,55.5067,55.1833,55.2174,43135.0
2020-09-08 10:50:00,64.88,65.29,64.86,65.23,41124.0,55.2174,55.5663,55.2004,55.5152,41124.0
2020-09-08 10:55:00,65.25,65.37,65.14,65.26,38213.0,55.5323,55.6344,55.4387,55.5408,38213.0
2020-09-08 11:00:00,65.28,65.38,65.08,65.37,35261.0,55.5578,55.6429,55.3876,55.6344,35261.0
2020-09-08 11:05:00,65.39,65.46,65.14,65.46,58708.0,55.6514,55.711,55.4387,55.711,58708.0
2020-09-08 11:10:00,65.48,65.55,65.3,65.35,36520.0,55.728,55.7876,55.5748,55.6174,36520.0
2020-09-08 11:15:00,65.34,65.5,65.29,65.41,36403.0,55.6089,55.745,55.5663,55.6684,36403.0
2020-09-08 11:20:00,65.42,65.42,65.18,65.33,32077.0,55.677,55.677,55.4727,55.6004,32077.0
2020-09-08 11:25:00,65.33,65.47,65.27,65.47,36240.0,55.6004,55.7195,55.5493,55.7195,36240.0
2020-09-08 11:30:00,65.46,65.53,65.29,65.48,151318.0,55.711,55.7706,55.5663,55.728,151318.0
2020-09-08 11:35:00,65.49,65.62,65.32,65.4,40853.0,55.7365,55.8472,55.5918,55.6599,40853.0
2020-09-08 11:40:00,65.39,65.59,65.32,65.59,56917.0,55.6514,55.8216,55.5918,55.8216,56917.0
2020-09-08 11:45:00,65.59,65.61,65.42,65.59,39058.0,55.8216,55.8387,55.677,55.8216,39058.0
2020-09-08 11:50:00,65.6,65.63,65.41,65.49,33885.0,55.8301,55.8557,55.6684,55.7365,33885.0
2020-09-08 11:55:00,65.48,65.71,65.48,65.68,21642.0,55.728,55.9238,55.728,55.8982,21642.0
2020-09-08 12:00:00,65.67,65.71,65.58,65.67,17147.0,55.8897,55.9238,55.8131,55.8897,17147.0
2020-09-08 12:05:00,65.69,65.79,65.64,65.78,20661.0,55.9067,55.9918,55.8642,55.9833,20661.0
2020-09-08 12:10:00,65.77,65.9,65.69,65.75,27100.0,55.9748,56.0855,55.9067,55.9578,27100.0
2020-09-08 12:15:00,65.72,65.81,65.69,65.76,20885.0,55.9323,56.0089,55.9067,55.9663,20885.0
2020-09-08 12:20:00,65.77,65.88,65.72,65.82,18821.0,55.9748,56.0684,55.9323,56.0174,18821.0
2020-09-08 12:25:00,65.82,65.94,65.82,65.92,37308.0,56.0174,56.1195,56.0174,56.1025,37308.0
2020-09-08 12:30:00,65.92,65.95,65.79,65.94,31377.0,56.1025,56.128,55.9918,56.1195,31377.0
2020-09-08 12:35:00,65.95,66.0,65.89,65.89,28692.0,56.128,56.1706,56.077,56.077,28692.0
2020-09-08 12:40:00,65.91,65.99,65.83,65.91,37421.0,56.094,56.1621,56.0259,56.094,37421.0
2020-09-08 12:45:00,65.9,66.02,65.86,66.01,47801.0,56.0855,56.1876,56.0514,56.1791,47801.0
2020-09-08 12:50:00,66.01,66.01,65.91,65.97,20377.0,56.1791,56.1791,56.094,56.145,20377.0
2020-09-08 12:55:00,66.0,66.02,65.95,65.99,38323.0,56.1706,56.1876,56.128,56.1621,38323.0
2020-09-08 13:00:00,65.99,66.03,65.94,65.97,23302.0,56.1621,56.1961,56.1195,56.145,23302.0
2020-09-08 13:05:00,65.95,65.96,65.81,65.89,50330.0,56.128,56.1365,56.0089,56.077,50330.0
2020-09-08 13:10:00,65.89,66.22,65.86,66.21,41358.0,56.077,56.3578,56.0514,56.3493,41358.0
2020-09-08 13:15:00,66.2,66.21,66.11,66.12,38401.0,56.3408,56.3493,56.2642,56.2727,38401.0
2020-09-08 13:20:00,66.14,66.16,66.02,66.11,28353.0,56.2897,56.3067,56.1876,56.2642,28353.0
2020-09-08 13:25:00,66.12,66.16,65.94,65.96,27450.0,56.2727,56.3067,56.1195,56.1365,27450.0
2020-09-08 13:30:00,65.96,66.18,65.93,66.11,33111.0,56.1365,56.3238,56.111,56.2642,33111.0
2020-09-08 13:35:00,66.12,66.42,66.12,66.38,44156.0,56.2727,56.528,56.2727,56.494,44156.0
2020-09-08 13:40:00,66.38,66.55,66.38,66.55,34717.0,56.494,56.6387,56.494,56.6387,34717.0
2020-09-08 13:45:00,66.55,66.68,66.52,66.65,52942.0,56.6387,56.7493,56.6131,56.7238,52942.0
2020-09-08 13:50:00,66.66,66.73,66.6,66.7,49734.0,56.7323,56.7919,56.6812,56.7663,49734.0
2020-09-08 13:55:00,66.72,66.8,66.68,66.78,33747.0,56.7833,56.8514,56.7493,56.8344,33747.0
2020-09-08 14:00:00,66.8,66.93,66.78,66.83,76045.0,56.8514,56.9621,56.8344,56.877,76045.0
2020-09-08 14:05:00,66.83,66.84,66.59,66.61,51420.0,56.877,56.8855,56.6727,56.6897,51420.0
2020-09-08 14:10:00,66.62,66.73,66.57,66.57,20665.0,56.6982,56.7919,56.6557,56.6557,20665.0
2020-09-08 14:15:00,66.55,66.62,66.43,66.46,27746.0,56.6387,56.6982,56.5365,56.5621,27746.0
2020-09-08 14:20:00,66.46,66.55,66.35,66.42,37545.0,56.5621,56.6387,56.4684,56.528,37545.0
2020-09-08 14:25:00,66.4,66.58,66.4,66.57,35324.0,56.511,56.6642,56.511,56.6557,35324.0
2020-09-08 14:30:00,66.56,66.58,66.44,66.49,43032.0,56.6472,56.6642,56.545,56.5876,43032.0
2020-09-08 14:35:00,66.49,66.59,66.23,66.24,50280.0,56.5876,56.6727,56.3663,56.3748,50280.0
2020-09-08 14:40:00,66.27,66.35,66.04,66.05,40755.0,56.4004,56.4684,56.2046,56.2131,40755.0
2020-09-08 14:45:00,66.04,66.18,66.04,66.12,42962.0,56.2046,56.3238,56.2046,56.2727,42962.0
2020-09-08 14:50:00,66.12,66.17,65.89,65.95,46447.0,56.2727,56.3153,56.077,56.128,46447.0
2020-09-08 14:55:00,65.96,66.17,65.9,66.12,52499.0,56.1365,56.3153,56.0855,56.2727,52499.0
2020-09-08 15:00:00,66.1,66.1,65.7,65.72,41279.0,56.2557,56.2557,55.9153,55.9323,41279.0
2020-09-08 15:05:00,65.75,65.83,65.68,65.81,31872.0,55.9578,56.0259,55.8982,56.0089,31872.0
2020-09-08 15:10:00,65.83,66.15,65.82,66.1,56172.0,56.0259,56.2982,56.0174,56.2557,56172.0
2020-09-08 15:15:00,66.09,66.12,65.84,65.84,34245.0,56.2472,56.2727,56.0344,56.0344,34245.0
2020-09-08 15:20:00,65.84,65.96,65.78,65.89,94121.0,56.0344,56.1365,55.9833,56.077,94121.0
2020-09-08 15:25:00,65.92,66.01,65.86,66.0,30606.0,56.1025,56.1791,56.0514,56.1706,30606.0
2020-09-08 15:30:00,66.0,66.04,65.81,65.82,47851.0,56.1706,56.2046,56.0089,56.0174,47851.0
2020-09-08 15:35:00,65.83,66.08,65.83,66.0,37690.0,56.0259,56.2387,56.0259,56.1706,37690.0
2020-09-08 15:40:00,66.01,66.09,65.98,66.05,47281.0,56.1791,56.2472,56.1536,56.2131,47281.0
2020-09-08 15:45:00,66.05,66.06,65.76,65.85,78918.0,56.2131,56.2216,55.9663,56.0429,78918.0
2020-09-08 15:50:00,65.85,65.85,65.66,65.72,105625.0,56.0429,56.0429,55.8812,55.9323,105625.0
2020-09-08 15:55:00,65.73,65.82,65.66,65.76,252857.0,55.9408,56.0174,55.8812,55.9663,252857.0
2020-09-09 09:30:00,66.17,67.15,66.16,67.1,197246.0,56.5218,57.3589,56.5132,57.3162,197246.0
2020-09-09 09:35:00,67.1,67.28,66.41,66.47,131877.0,57.3162,57.4699,56.7268,56.778,131877.0
2020-09-09 09:40:00,66.47,66.97,66.29,66.91,89412.0,56.778,57.2051,56.6243,57.1539,89412.0
2020-09-09 09:45:00,66.9,67.22,66.67,66.99,117914.0,57.1453,57.4187,56.9489,57.2222,117914.0
2020-09-09 09:50:00,67.0,67.42,66.99,67.2,101192.0,57.2308,57.5895,57.2222,57.4016,101192.0
2020-09-09 09:55:00,67.16,67.41,66.96,67.37,54612.0,57.3674,57.581,57.1966,57.5468,54612.0
2020-09-09 10:00:00,67.42,67.63,67.22,67.28,122092.0,57.5895,57.7689,57.4187,57.4699,122092.0
2020-09-09 10:05:00,67.32,67.58,67.28,67.53,112183.0,57.5041,57.7262,57.4699,57.6835,112183.0
2020-09-09 10:10:00,67.55,67.89,67.5,67.79,89322.0,57.7006,57.991,57.6579,57.9056,89322.0
2020-09-09 10:15:00,67.79,67.85,67.46,67.49,55106.0,57.9056,57.9568,57.6237,57.6493,55106.0
2020-09-09 10:20:00,67.49,67.52,67.26,67.33,90422.0,57.6493,57.6749,57.4528,57.5126,90422.0
2020-09-09 10:25:00,67.33,67.82,67.33,67.79,108362.0,57.5126,57.9312,57.5126,57.9056,108362.0
2020-09-09 10:30:00,67.79,67.91,67.63,67.86,84609.0,57.9056,58.0081,57.7689,57.9654,84609.0
2020-09-09 10:35:00,67.81,68.14,67.81,68.03,98761.0,57.9227,58.2045,57.9227,58.1106,98761.0
2020-09-09 10:40:00,68.04,68.16,67.99,68.01,45070.0,58.1191,58.2216,58.0764,58.0935,45070.0
2020-09-09 10:45:00,68.02,68.33,67.91,67.94,125223.0,58.102,58.3668,58.0081,58.0337,125223.0
2020-09-09 10:50:00,67.92,68.01,67.66,67.73,43745.0,58.0166,58.0935,57.7945,57.8543,43745.0
2020-09-09 10:55:00,67.74,67.82,67.56,67.6,49514.0,57.8629,57.9312,57.7091,57.7433,49514.0
2020-09-09 11:00:00,67.62,67.77,67.5,67.6,46773.0,57.7604,57.8885,57.6579,57.7433,46773.0
2020-09-09 11:05:00,67.59,67.69,67.31,67.34,20863.0,57.7347,57.8201,57.4956,57.5212,20863.0
2020-09-09 11:10:00,67.35,67.49,67.24,67.32,44026.0,57.5297,57.6493,57.4358,57.5041,44026.0
2020-09-09 11:15:00,67.35,67.39,67.16,67.23,34551.0,57.5297,57.5639,57.3674,57.4272,34551.0
2020-09-09 11:20:00,67.21,67.44,67.13,67.27,31799.0,57.4101,57.6066,57.3418,57.4614,31799.0
2020-09-09 11:25:00,67.27,67.72,67.25,67.67,61404.0,57.4614,57.8458,57.4443,57.8031,61404.0
2020-09-09 11:30:00,67.65,67.83,67.57,67.7,26899.0,57.786,57.9397,57.7176,57.8287,26899.0
2020-09-09 11:35:00,67.71,67.77,67.65,67.73,21806.0,57.8372,57.8885,57.786,57.8543,21806.0
2020-09-09 11:40:00,67.72,67.73,67.42,67.46,21382.0,57.8458,57.8543,57.5895,57.6237,21382.0
2020-09-09 11:45:00,67.48,67.52,67.37,67.43,15101.0,57.6408,57.6749,57.5468,57.5981,15101.0
2020-09-09 11:50:00,67.43,67.55,67.38,67.38,16773.0,57.5981,57.7006,57.5553,57.5553,16773.0
2020-09-09 11:55:00,67.38,67.45,67.34,67.37,16187.0,57.5553,57.6151,57.5212,57.5468,16187.0
2020-09-09 12:00:00,67.38,67.54,67.36,67.47,17393.0,57.5553,57.692,57.5383,57.6322,17393.0
2020-09-09 12:05:00,67.48,67.63,67.47,67.59,17589.0,57.6408,57.7689,57.6322,57.7347,17589.0
2020-09-09 12:10:00,67.63,67.77,67.58,67.66,18390.0,57.7689,57.8885,57.7262,57.7945,18390.0
2020-09-09 12:15:00,67.65,67.78,67.63,67.75,20935.0,57.786,57.897,57.7689,57.8714,20935.0
2020-09-09 12:20:00,67.77,67.81,67.73,67.75,10547.0,57.8885,57.9227,57.8543,57.8714,10547.0
2020-09-09 12:25:00,67.76,67.8,67.71,67.76,15641.0,57.8799,57.9141,57.8372,57.8799,15641.0
2020-09-09 12:30:00,67.75,67.88,67.75,67.86,14229.0,57.8714,57.9824,57.8714,57.9654,14229.0
2020-09-09 12:35:00,67.86,68.01,67.85,67.96,24137.0,57.9654,58.0935,57.9568,58.0508,24137.0
2020-09-09 12:40:00,67.96,68.0,67.91,67.95,25189.0,58.0508,58.0849,58.0081,58.0422,25189.0
2020-09-09 12:45:00,67.92,67.96,67.87,67.88,18324.0,58.0166,58.0508,57.9739,57.9824,18324.0
2020-09-09 12:50:00,67.9,67.95,67.87,67.88,22871.0,57.9995,58.0422,57.9739,57.9824,22871.0
2020-09-09 12:55:00,67.89,67.98,67.84,67.86,45665.0,57.991,58.0679,57.9483,57.9654,45665.0
2020-09-09 13:00:00,67.89,68.01,67.78,67.91,53169.0,57.991,58.0935,57.897,58.0081,53169.0
2020-09-09 13:05:00,67.9,67.98,67.89,67.94,15727.0,57.9995,58.0679,57.991,58.0337,15727.0
2020-09-09 13:10:00,67.94,67.94,67.83,67.92,15701.0,58.0337,58.0337,57.9397,58.0166,15701.0
2020-09-09 13:15:00,67.89,67.98,67.82,67.85,27058.0,57.991,58.0679,57.9312,57.9568,27058.0
2020-09-09 13:20:00,67.85,67.93,67.83,67.83,17947.0,57.9568,58.0252,57.9397,57.9397,17947.0
2020-09-09 13:25:00,67.86,68.01,67.85,67.98,29966.0,57.9654,58.0935,57.9568,58.0679,29966.0
2020-09-09 13:30:00,67.99,68.0,67.87,67.93,17882.0,58.0764,58.0849,57.9739,58.0252,17882.0
2020-09-09 13:35:00,67.93,68.02,67.91,68.0,43419.0,58.0252,58.102,58.0081,58.0849,43419.0
2020-09-09 13:40:00,68.01,68.02,67.84,67.86,30928.0,58.0935,58.102,57.9483,57.9654,30928.0
2020-09-09 13:45:00,67.86,68.01,67.86,68.01,17990.0,57.9654,58.0935,57.9654,58.0935,17990.0
2020-09-09 13:50:00,68.0,68.0,67.89,67.95,14572.0,58.0849,58.0849,57.991,58.0422,14572.0
2020-09-09 13:55:00,67.92,67.93,67.77,67.8,13365.0,58.0166,58.0252,57.8885,57.9141,13365.0
2020-09-09 14:00:00,67.79,67.83,67.67,67.68,20895.0,57.9056,57.9397,57.8031,57.8116,20895.0
2020-09-09 14:05:00,67.69,67.79,67.62,67.64,25885.0,57.8201,57.9056,57.7604,57.7774,25885.0
2020-09-09 14:10:00,67.65,67.68,67.56,67.67,21044.0,57.786,57.8116,57.7091,57.8031,21044.0
2020-09-09 14:15:00,67.67,67.88,67.64,67.8,32001.0,57.8031,57.9824,57.7774,57.9141,32001.0
2020-09-09 14:20:00,67.81,67.86,67.78,67.84,8460.0,57.9227,57.9654,57.897,57.9483,8460.0
2020-09-09 14:25:00,67.86,67.91,67.81,67.9,21014.0,57.9654,58.0081,57.9227,57.9995,21014.0
2020-09-09 14:30:00,67.89,68.07,67.89,68.05,26718.0,57.991,58.1447,57.991,58.1277,26718.0
2020-09-09 14:35:00,68.04,68.14,68.01,68.06,23026.0,58.1191,58.2045,58.0935,58.1362,23026.0
2020-09-09 14:40:00,68.08,68.1,67.99,68.09,16663.0,58.1533,58.1704,58.0764,58.1618,16663.0
2020-09-09 14:45:00,68.1,68.15,68.08,68.11,27486.0,58.1704,58.2131,58.1533,58.1789,27486.0
2020-09-09 14:50:00,68.12,68.3,68.08,68.21,37430.0,58.1874,58.3412,58.1533,58.2643,37430.0
2020-09-09 14:55:00,68.21,68.29,68.19,68.22,29661.0,58.2643,58.3327,58.2472,58.2729,29661.0
2020-09-09 15:00:00,68.2,68.3,68.19,68.23,23918.0,58.2558,58.3412,58.2472,58.2814,23918.0
2020-09-09 15:05:00,68.23,68.3,68.21,68.3,20144.0,58.2814,58.3412,58.2643,58.3412,20144.0
2020-09-09 15:10:00,68.29,68.32,68.23,68.25,26063.0,58.3327,58.3583,58.2814,58.2985,26063.0
2020-09-09 15:15:00,68.24,68.38,68.24,68.31,42790.0,58.29,58.4095,58.29,58.3497,42790.0
2020-09-09 15:20:00,68.33,68.41,68.32,68.4,35413.0,58.3668,58.4352,58.3583,58.4266,35413.0
2020-09-09 15:25:00,68.4,68.4,68.32,68.4,20025.0,58.4266,58.4266,58.3583,58.4266,20025.0
2020-09-09 15:30:00,68.39,68.42,68.22,68.24,47241.0,58.4181,58.4437,58.2729,58.29,47241.0
2020-09-09 15:35:00,68.24,68.36,68.18,68.24,53563.0,58.29,58.3925,58.2387,58.29,53563.0
2020-09-09 15:40:00,68.25,68.27,68.17,68.23,61056.0,58.2985,58.3156,58.2302,58.2814,61056.0
2020-09-09 15:45:00,68.23,68.23,68.07,68.12,80085.0,58.2814,58.2814,58.1447,58.1874,80085.0
2020-09-09 15:50:00,68.09,68.21,68.05,68.17,101853.0,58.1618,58.2643,58.1277,58.2302,101853.0
2020-09-09 15:55:00,68.17,68.22,68.1,68.16,265611.0,58.2302,58.2729,58.1704,58.2216,265611.0
2020-09-10 09:30:00,68.81,68.85,67.83,67.88,305876.0,58.7768,58.811,57.9397,57.9824,305876.0
2020-09-10 09:35:00,67.89,68.35,67.85,68.14,76814.0,57.991,58.3839,57.9568,58.2045,76814.0
2020-09-10 09:40:00,68.14,68.31,68.06,68.21,42153.0,58.2045,58.3497,58.1362,58.2643,42153.0
2020-09-10 09:45:00,68.22,68.45,68.14,68.18,46339.0,58.2729,58.4693,58.2045,58.2387,46339.0
2020-09-10 09:50:00,68.17,68.2,67.75,67.95,88748.0,58.2302,58.2558,57.8714,58.0422,88748.0
2020-09-10 09:55:00,67.93,68.26,67.73,68.05,71155.0,58.0252,58.307,57.8543,58.1277,71155.0
2020-09-10 10:00:00,68.06,68.37,68.03,68.27,49071.0,58.1362,58.401,58.1106,58.3156,49071.0
2020-09-10 10:05:00,68.25,68.26,68.04,68.18,42805.0,58.2985,58.307,58.1191,58.2387,42805.0
2020-09-10 10:10:00,68.2,68.22,67.61,67.94,80249.0,58.2558,58.2729,57.7518,58.0337,80249.0
2020-09-10 10:15:00,67.94,67.97,67.78,67.81,45668.0,58.0337,58.0593,57.897,57.9227,45668.0
2020-09-10 10:20:00,67.82,67.82,67.42,67.45,67299.0,57.9312,57.9312,57.5895,57.6151,67299.0
2020-09-10 10:25:00,67.43,67.45,67.26,67.35,45733.0,57.5981,57.6151,57.4528,57.5297,45733.0
2020-09-10 10:30:00,67.36,67.77,67.36,67.72,78768.0,57.5383,57.8885,57.5383,57.8458,78768.0
2020-09-10 10:35:00,67.72,67.72,67.39,67.42,28056.0,57.8458,57.8458,57.5639,57.5895,28056.0
2020-09-10 10:40:00,67.4,67.51,67.26,67.28,75240.0,57.5724,57.6664,57.4528,57.4699,75240.0
2020-09-10 10:45:00,67.27,67.33,67.02,67.05,59091.0,57.4614,57.5126,57.2478,57.2735,59091.0
2020-09-10 10:50:00,67.07,67.31,67.01,67.18,29934.0,57.2905,57.4956,57.2393,57.3845,29934.0
2020-09-10 10:55:00,67.18,67.27,66.9,66.98,79081.0,57.3845,57.4614,57.1453,57.2137,79081.0
2020-09-10 11:00:00,66.96,67.22,66.84,67.19,55601.0,57.1966,57.4187,57.0941,57.3931,55601.0
2020-09-10 11:05:00,67.16,67.3,67.14,67.23,24900.0,57.3674,57.487,57.3503,57.4272,24900.0
2020-09-10 11:10:00,67.24,67.55,67.17,67.51,49239.0,57.4358,57.7006,57.376,57.6664,49239.0
2020-09-10 11:15:00,67.5,67.51,67.29,67.41,32919.0,57.6579,57.6664,57.4785,57.581,32919.0
2020-09-10 11:20:00,67.36,67.66,67.36,67.57,27159.0,57.5383,57.7945,57.5383,57.7176,27159.0
2020-09-10 11:25:00,67.55,67.77,67.55,67.75,26332.0,57.7006,57.8885,57.7006,57.8714,26332.0
2020-09-10 11:30:00,67.78,67.92,67.7,67.7,36834.0,57.897,58.0166,57.8287,57.8287,36834.0
2020-09-10 11:35:00,67.68,67.79,67.67,67.7,22004.0,57.8116,57.9056,57.8031,57.8287,22004.0
2020-09-10 11:40:00,67.7,67.89,67.64,67.85,22768.0,57.8287,57.991,57.7774,57.9568,22768.0
2020-09-10 11:45:00,67.85,67.89,67.8,67.87,29447.0,57.9568,57.991,57.9141,57.9739,29447.0
2020-09-10 11:50:00,67.86,67.91,67.79,67.8,22611.0,57.9654,58.0081,57.9056,57.9141,22611.0
2020-09-10 11:55:00,67.79,67.81,67.6,67.63,37610.0,57.9056,57.9227,57.7433,57.7689,37610.0
2020-09-10 12:00:00,67.63,67.77,67.46,67.55,24878.0,57.7689,57.8885,57.6237,57.7006,24878.0
2020-09-10 12:05:00,67.53,67.63,67.45,67.54,22554.0,57.6835,57.7689,57.6151,57.692,22554.0
2020-09-10 12:10:00,67.54,67.64,67.45,67.45,24588.0,57.692,57.7774,57.6151,57.6151,24588.0
2020-09-10 12:15:00,67.43,67.75,67.42,67.74,45481.0,57.5981,57.8714,57.5895,57.8629,45481.0
2020-09-10 12:20:00,67.74,67.79,67.53,67.59,22579.0,57.8629,57.9056,57.6835,57.7347,22579.0
2020-09-10 12:25:00,67.56,67.74,67.55,67.71,20207.0,57.7091,57.8629,57.7006,57.8372,20207.0
2020-09-10 12:30:00,67.7,67.79,67.66,67.71,36396.0,57.8287,57.9056,57.7945,57.8372,36396.0
2020-09-10 12:35:00,67.7,67.7,67.49,67.54,33536.0,57.8287,57.8287,57.6493,57.692,33536.0
2020-09-10 12:40:00,67.54,67.56,67.41,67.41,18662.0,57.692,57.7091,57.581,57.581,18662.0
2020-09-10 12:45:00,67.4,67.53,67.38,67.51,29045.0,57.5724,57.6835,57.5553,57.6664,29045.0
2020-09-10 12:50:00,67.54,67.69,67.51,67.65,14473.0,57.692,57.8201,57.6664,57.786,14473.0
2020-09-10 12:55:00,67.62,67.76,67.62,67.72,13931.0,57.7604,57.8799,57.7604,57.8458,13931.0
2020-09-10 13:00:00,67.73,67.79,67.67,67.77,16658.0,57.8543,57.9056,57.8031,57.8885,16658.0
2020-09-10 13:05:00,67.77,67.87,67.73,67.79,16849.0,57.8885,57.9739,57.8543,57.9056,16849.0
2020-09-10 13:10:00,67.78,67.8,67.7,67.77,15260.0,57.897,57.9141,57.8287,57.8885,15260.0
2020-09-10 13:15:00,67.78,67.86,67.78,67.86,15948.0,57.897,57.9654,57.897,57.9654,15948.0
2020-09-10 13:20:00,67.84,67.89,67.81,67.83,11214.0,57.9483,57.991,57.9227,57.9397,11214.0
2020-09-10 13:25:00,67.84,67.85,67.65,67.7,13611.0,57.9483,57.9568,57.786,57.8287,13611.0
2020-09-10 13:30:00,67.7,67.77,67.69,67.7,17226.0,57.8287,57.8885,57.8201,57.8287,17226.0
2020-09-10 13:35:00,67.71,67.74,67.63,67.65,12155.0,57.8372,57.8629,57.7689,57.786,12155.0
2020-09-10 13:40:00,67.64,67.68,67.58,67.61,15980.0,57.7774,57.8116,57.7262,57.7518,15980.0
2020-09-10 13:45:00,67.59,67.65,67.55,67.58,11381.0,57.7347,57.786,57.7006,57.7262,11381.0
2020-09-10 13:50:00,67.59,67.62,67.38,67.38,14536.0,57.7347,57.7604,57.5553,57.5553,14536.0
2020-09-10 13:55:00,67.4,67.47,67.32,67.33,16569.0,57.5724,57.6322,57.5041,57.5126,16569.0
2020-09-10 14:00:00,67.31,67.38,67.25,67.38,25679.0,57.4956,57.5553,57.4443,57.5553,25679.0
2020-09-10 14:05:00,67.38,67.4,67.14,67.24,21452.0,57.5553,57.5724,57.3503,57.4358,21452.0
2020-09-10 14:10:00,67.24,67.28,67.01,67.08,25337.0,57.4358,57.4699,57.2393,57.2991,25337.0
2020-09-10 14:15:00,67.07,67.07,66.85,66.87,26160.0,57.2905,57.2905,57.1026,57.1197,26160.0
2020-09-10 14:20:00,66.87,66.9,66.52,66.58,35749.0,57.1197,57.1453,56.8207,56.872,35749.0
2020-09-10 14:25:00,66.56,66.7,66.42,66.48,50763.0,56.8549,56.9745,56.7353,56.7866,50763.0
2020-09-10 14:30:00,66.43,66.67,66.4,66.6,23923.0,56.7439,56.9489,56.7182,56.8891,23923.0
2020-09-10 14:35:00,66.57,66.74,66.56,66.71,26266.0,56.8635,57.0087,56.8549,56.983,26266.0
2020-09-10 14:40:00,66.68,66.7,66.46,66.47,26431.0,56.9574,56.9745,56.7695,56.778,26431.0
2020-09-10 14:45:00,66.49,66.7,66.48,66.67,36017.0,56.7951,56.9745,56.7866,56.9489,36017.0
2020-09-10 14:50:00,66.63,66.8,66.62,66.71,45608.0,56.9147,57.0599,56.9062,56.983,45608.0
2020-09-10 14:55:00,66.71,67.1,66.71,67.06,32179.0,56.983,57.3162,56.983,57.282,32179.0
2020-09-10 15:00:00,67.08,67.08,66.56,66.57,44106.0,57.2991,57.2991,56.8549,56.8635,44106.0
2020-09-10 15:05:00,66.6,66.7,66.46,66.49,40515.0,56.8891,56.9745,56.7695,56.7951,40515.0
2020-09-10 15:10:00,66.49,66.6,66.37,66.53,39280.0,56.7951,56.8891,56.6926,56.8293,39280.0
2020-09-10 15:15:00,66.51,66.59,66.41,66.41,28723.0,56.8122,56.8805,56.7268,56.7268,28723.0
2020-09-10 15:20:00,66.4,66.69,66.4,66.49,70308.0,56.7182,56.966,56.7182,56.7951,70308.0
2020-09-10 15:25:00,66.5,66.67,66.41,66.56,42089.0,56.8037,56.9489,56.7268,56.8549,42089.0
2020-09-10 15:30:00,66.55,66.61,66.47,66.54,35011.0,56.8464,56.8976,56.778,56.8378,35011.0
2020-09-10 15:35:00,66.55,66.72,66.52,66.7,43849.0,56.8464,56.9916,56.8207,56.9745,43849.0
2020-09-10 15:40:00,66.7,66.91,66.67,66.8,49595.0,56.9745,57.1539,56.9489,57.0599,49595.0
2020-09-10 15:45:00,66.78,66.82,66.47,66.51,49549.0,57.0428,57.077,56.778,56.8122,49549.0
2020-09-10 15:50:00,66.47,66.78,66.43,66.77,84171.0,56.778,57.0428,56.7439,57.0343,84171.0
2020-09-10 15:55:00,66.78,66.85,66.45,66.49,209756.0,57.0428,57.1026,56.761,56.7951,209756.0
2020-09-11 09:30:00,67.12,67.43,66.96,66.97,102097.0,57.3333,57.5981,57.1966,57.2051,102097.0
2020-09-11 09:35:00,67.0,67.2,66.83,67.05,33379.0,57.2308,57.4016,57.0855,57.2735,33379.0
2020-09-11 09:40:00,67.04,67.35,66.93,67.28,56467.0,57.2649,57.5297,57.171,57.4699,56467.0
2020-09-11 09:45:00,67.27,67.6,67.27,67.6,50482.0,57.4614,57.7433,57.4614,57.7433,50482.0
2020-09-11 09:50:00,67.61,67.63,67.3,67.3,33047.0,57.7518,57.7689,57.487,57.487,33047.0
2020-09-11 09:55:00,67.29,67.29,66.84,66.84,48976.0,57.4785,57.4785,57.0941,57.0941,48976.0
2020-09-11 10:00:00,66.8,66.96,66.58,66.79,47090.0,57.0599,57.1966,56.872,57.0514,47090.0
2020-09-11 10:05:00,66.8,66.92,66.76,66.85,21376.0,57.0599,57.1624,57.0258,57.1026,21376.0
2020-09-11 10:10:00,66.87,67.03,66.62,66.98,25410.0,57.1197,57.2564,56.9062,57.2137,25410.0
2020-09-11 10:15:00,66.96,66.96,66.67,66.81,43563.0,57.1966,57.1966,56.9489,57.0685,43563.0
2020-09-11 10:20:00,66.81,67.09,66.79,67.0,21601.0,57.0685,57.3076,57.0514,57.2308,21601.0
2020-09-11 10:25:00,67.0,67.05,66.84,66.89,19498.0,57.2308,57.2735,57.0941,57.1368,19498.0
2020-09-11 10:30:00,66.94,66.97,66.64,66.73,27111.0,57.1795,57.2051,56.9232,57.0001,27111.0
2020-09-11 10:35:00,66.76,66.87,66.64,66.76,45692.0,57.0258,57.1197,56.9232,57.0258,45692.0
2020-09-11 10:40:00,66.68,66.81,66.51,66.63,40587.0,56.9574,57.0685,56.8122,56.9147,40587.0
2020-09-11 10:45:00,66.63,66.73,66.56,66.65,28508.0,56.9147,57.0001,56.8549,56.9318,28508.0
2020-09-11 10:50:00,66.62,66.7,66.45,66.61,26627.0,56.9062,56.9745,56.761,56.8976,26627.0
2020-09-11 10:55:00,66.68,66.85,66.61,66.71,21920.0,56.9574,57.1026,56.8976,56.983,21920.0
2020-09-11 11:00:00,66.73,66.86,66.65,66.83,12961.0,57.0001,57.1112,56.9318,57.0855,12961.0
2020-09-11 11:05:00,66.84,66.87,66.73,66.78,14698.0,57.0941,57.1197,57.0001,57.0428,14698.0
2020-09-11 11:10:00,66.76,66.77,66.44,66.5,29246.0,57.0258,57.0343,56.7524,56.8037,29246.0
2020-09-11 11:15:00,66.47,66.6,66.44,66.56,11364.0,56.778,56.8891,56.7524,56.8549,11364.0
2020-09-11 11:20:00,66.57,66.6,66.45,66.5,28656.0,56.8635,56.8891,56.761,56.8037,28656.0
2020-09-11 11:25:00,66.48,66.62,66.44,66.6,18623.0,56.7866,56.9062,56.7524,56.8891,18623.0
2020-09-11 11:30:00,66.59,66.72,66.46,66.7,57739.0,56.8805,56.9916,56.7695,56.9745,57739.0
2020-09-11 11:35:00,66.66,66.74,66.61,66.72,27902.0,56.9403,57.0087,56.8976,56.9916,27902.0
2020-09-11 11:40:00,66.72,66.82,66.68,66.82,15483.0,56.9916,57.077,56.9574,57.077,15483.0
2020-09-11 11:45:00,66.81,66.94,66.79,66.94,16240.0,57.0685,57.1795,57.0514,57.1795,16240.0
2020-09-11 11:50:00,66.91,66.99,66.81,66.88,20249.0,57.1539,57.2222,57.0685,57.1283,20249.0
2020-09-11 11:55:00,66.89,66.98,66.86,66.86,19064.0,57.1368,57.2137,57.1112,57.1112,19064.0
2020-09-11 12:00:00,66.89,66.98,66.78,66.89,14305.0,57.1368,57.2137,57.0428,57.1368,14305.0
2020-09-11 12:05:00,66.85,66.96,66.8,66.9,13867.0,57.1026,57.1966,57.0599,57.1453,13867.0
2020-09-11 12:10:00,66.9,67.16,66.89,67.08,29593.0,57.1453,57.3674,57.1368,57.2991,29593.0
2020-09-11 12:15:00,67.09,67.1,66.98,67.02,15098.0,57.3076,57.3162,57.2137,57.2478,15098.0
2020-09-11 12:20:00,67.03,67.1,67.02,67.05,13215.0,57.2564,57.3162,57.2478,57.2735,13215.0
2020-09-11 12:25:00,67.05,67.12,67.01,67.09,6095.0,57.2735,57.3333,57.2393,57.3076,6095.0
2020-09-11 12:30:00,67.09,67.09,66.8,66.8,17884.0,57.3076,57.3076,57.0599,57.0599,17884.0
2020-09-11 12:35:00,66.83,66.86,66.7,66.75,20851.0,57.0855,57.1112,56.9745,57.0172,20851.0
2020-09-11 12:40:00,66.76,66.76,66.6,66.61,20435.0,57.0258,57.0258,56.8891,56.8976,20435.0
2020-09-11 12:45:00,66.61,66.67,66.53,66.57,24183.0,56.8976,56.9489,56.8293,56.8635,24183.0
2020-09-11 12:50:00,66.56,66.58,66.44,66.47,30529.0,56.8549,56.872,56.7524,56.778,30529.0
2020-09-11 12:55:00,66.48,66.5,66.29,66.35,70543.0,56.7866,56.8037,56.6243,56.6755,70543.0
2020-09-11 13:00:00,66.36,66.45,66.32,66.44,23299.0,56.6841,56.761,56.6499,56.7524,23299.0
2020-09-11 13:05:00,66.45,66.45,66.29,66.33,25815.0,56.761,56.761,56.6243,56.6584,25815.0
2020-09-11 13:10:00,66.32,66.32,66.09,66.12,35956.0,56.6499,56.6499,56.4534,56.4791,35956.0
2020-09-11 13:15:00,66.14,66.31,66.09,66.26,56934.0,56.4962,56.6414,56.4534,56.5987,56934.0
2020-09-11 13:20:00,66.25,66.28,66.14,66.16,16677.0,56.5901,56.6157,56.4962,56.5132,16677.0
2020-09-11 13:25:00,66.17,66.21,66.07,66.1,24746.0,56.5218,56.5559,56.4364,56.462,24746.0
2020-09-11 13:30:00,66.06,66.06,65.85,65.86,49299.0,56.4278,56.4278,56.2484,56.257,49299.0
2020-09-11 13:35:00,65.87,66.04,65.81,66.03,32227.0,56.2655,56.4107,56.2143,56.4022,32227.0
2020-09-11 13:40:00,66.02,66.18,65.99,66.16,19380.0,56.3936,56.5303,56.368,56.5132,19380.0
2020-09-11 13:45:00,66.17,66.26,66.14,66.26,15128.0,56.5218,56.5987,56.4962,56.5987,15128.0
2020-09-11 13:50:00,66.24,66.34,66.22,66.3,11584.0,56.5816,56.667,56.5645,56.6328,11584.0
2020-09-11 13:55:00,66.31,66.31,66.11,66.13,26016.0,56.6414,56.6414,56.4705,56.4876,26016.0
2020-09-11 14:00:00,66.13,66.19,66.09,66.15,24566.0,56.4876,56.5389,56.4534,56.5047,24566.0
2020-09-11 14:05:00,66.14,66.27,66.12,66.22,15806.0,56.4962,56.6072,56.4791,56.5645,15806.0
2020-09-11 14:10:00,66.21,66.33,66.17,66.21,18476.0,56.5559,56.6584,56.5218,56.5559,18476.0
2020-09-11 14:15:00,66.22,66.31,66.13,66.23,20301.0,56.5645,56.6414,56.4876,56.573,20301.0
2020-09-11 14:20:00,66.21,66.28,66.14,66.28,11362.0,56.5559,56.6157,56.4962,56.6157,11362.0
2020-09-11 14:25:00,66.28,66.36,66.27,66.28,11650.0,56.6157,56.6841,56.6072,56.6157,11650.0
2020-09-11 14:30:00,66.28,66.48,66.27,66.42,14223.0,56.6157,56.7866,56.6072,56.7353,14223.0
2020-09-11 14:35:00,66.43,66.55,66.42,66.52,22863.0,56.7439,56.8464,56.7353,56.8207,22863.0
2020-09-11 14:40:00,66.53,66.58,66.44,66.53,19283.0,56.8293,56.872,56.7524,56.8293,19283.0
2020-09-11 14:45:00,66.53,66.53,66.44,66.45,16316.0,56.8293,56.8293,56.7524,56.761,16316.0
2020-09-11 14:50:00,66.45,66.51,66.39,66.51,16864.0,56.761,56.8122,56.7097,56.8122,16864.0
2020-09-11 14:55:00,66.51,66.54,66.38,66.38,17519.0,56.8122,56.8378,56.7012,56.7012,17519.0
2020-09-11 15:00:00,66.36,66.41,66.32,66.37,10990.0,56.6841,56.7268,56.6499,56.6926,10990.0
2020-09-11 15:05:00,66.39,66.4,66.27,66.28,16070.0,56.7097,56.7182,56.6072,56.6157,16070.0
2020-09-11 15:10:00,66.27,66.32,66.23,66.29,13667.0,56.6072,56.6499,56.573,56.6243,13667.0
2020-09-11 15:15:00,66.3,66.42,66.29,66.37,16963.0,56.6328,56.7353,56.6243,56.6926,16963.0
2020-09-11 15:20:00,66.38,66.51,66.36,66.48,17676.0,56.7012,56.8122,56.6841,56.7866,17676.0
2020-09-11 15:25:00,66.47,66.58,66.42,66.54,18260.0,56.778,56.872,56.7353,56.8378,18260.0
2020-09-11 15:30:00,66.5,66.6,66.49,66.54,29260.0,56.8037,56.8891,56.7951,56.8378,29260.0
2020-09-11 15:35:00,66.54,66.55,66.39,66.42,24165.0,56.8378,56.8464,56.7097,56.7353,24165.0
2020-09-11 15:40:00,66.4,66.45,66.35,66.37,37105.0,56.7182,56.761,56.6755,56.6926,37105.0
2020-09-11 15:45:00,66.39,66.47,66.28,66.43,46428.0,56.7097,56.778,56.6157,56.7439,46428.0
2020-09-11 15:50:00,66.42,66.43,66.26,66.26,85054.0,56.7353,56.7439,56.5987,56.5987,85054.0
2020-09-11 15:55:00,66.26,66.32,66.21,66.22,284066.0,56.5987,56.6499,56.5559,56.5645,284066.0
2020-09-14 09:30:00,66.65,66.98,66.54,66.82,234574.0,56.9318,57.2137,56.8378,57.077,234574.0
2020-09-14 09:35:00,66.8,67.1,66.69,66.75,94201.0,57.0599,57.3162,56.966,57.0172,94201.0
2020-09-14 09:40:00,66.73,66.86,66.65,66.7,109446.0,57.0001,57.1112,56.9318,56.9745,109446.0
2020-09-14 09:45:00,66.69,66.78,66.67,66.71,75563.0,56.966,57.0428,56.9489,56.983,75563.0
2020-09-14 09:50:00,66.72,66.79,66.58,66.72,86013.0,56.9916,57.0514,56.872,56.9916,86013.0
2020-09-14 09:55:00,66.73,66.79,66.65,66.75,85907.0,57.0001,57.0514,56.9318,57.0172,85907.0
2020-09-14 10:00:00,66.77,67.32,66.77,67.23,106899.0,57.0343,57.5041,57.0343,57.4272,106899.0
2020-09-14 10:05:00,67.19,67.26,67.05,67.26,57690.0,57.3931,57.4528,57.2735,57.4528,57690.0
2020-09-14 10:10:00,67.2,67.37,67.13,67.2,68505.0,57.4016,57.5468,57.3418,57.4016,68505.0
2020-09-14 10:15:00,67.2,67.37,67.14,67.29,81566.0,57.4016,57.5468,57.3503,57.4785,81566.0
2020-09-14 10:20:00,67.27,67.32,67.2,67.24,49406.0,57.4614,57.5041,57.4016,57.4358,49406.0
2020-09-14 10:25:00,67.24,67.36,67.24,67.29,69999.0,57.4358,57.5383,57.4358,57.4785,69999.0
2020-09-14 10:30:00,67.28,67.32,67.03,67.07,61018.0,57.4699,57.5041,57.2564,57.2905,61018.0
2020-09-14 10:35:00,67.08,67.27,67.06,67.15,35881.0,57.2991,57.4614,57.282,57.3589,35881.0
2020-09-14 10:40:00,67.17,67.2,67.05,67.09,30969.0,57.376,57.4016,57.2735,57.3076,30969.0
2020-09-14 10:45:00,67.11,67.15,66.94,66.95,35109.0,57.3247,57.3589,57.1795,57.188,35109.0
2020-09-14 10:50:00,66.96,67.08,66.93,67.02,27194.0,57.1966,57.2991,57.171,57.2478,27194.0
2020-09-14 10:55:00,67.03,67.03,66.92,66.98,28778.0,57.2564,57.2564,57.1624,57.2137,28778.0
2020-09-14 11:00:00,66.97,67.15,66.97,67.12,40590.0,57.2051,57.3589,57.2051,57.3333,40590.0
2020-09-14 11:05:00,67.11,67.2,67.05,67.12,26852.0,57.3247,57.4016,57.2735,57.3333,26852.0
2020-09-14 11:10:00,67.12,67.12,66.95,67.01,33962.0,57.3333,57.3333,57.188,57.2393,33962.0
2020-09-14 11:15:00,67.01,67.12,66.95,66.99,54318.0,57.2393,57.3333,57.188,57.2222,54318.0
2020-09-14 11:20:00,67.0,67.18,66.99,67.17,29689.0,57.2308,57.3845,57.2222,57.376,29689.0
2020-09-14 11:25:00,67.17,67.44,67.16,67.33,72016.0,57.376,57.6066,57.3674,57.5126,72016.0
2020-09-14 11:30:00,67.36,67.37,67.29,67.37,37124.0,57.5383,57.5468,57.4785,57.5468,37124.0
2020-09-14 11:35:00,67.38,67.41,67.32,67.38,21135.0,57.5553,57.581,57.5041,57.5553,21135.0
2020-09-14 11:40:00,67.38,67.45,67.35,67.43,41835.0,57.5553,57.6151,57.5297,57.5981,41835.0
2020-09-14 11:45:00,67.43,67.45,67.36,67.37,34577.0,57.5981,57.6151,57.5383,57.5468,34577.0
2020-09-14 11:50:00,67.38,67.43,67.35,67.38,22145.0,57.5553,57.5981,57.5297,57.5553,22145.0
2020-09-14 11:55:00,67.37,67.39,67.33,67.35,36784.0,57.5468,57.5639,57.5126,57.5297,36784.0
2020-09-14 12:00:00,67.34,67.41,67.33,67.41,30394.0,57.5212,57.581,57.5126,57.581,30394.0
2020-09-14 12:05:00,67.4,67.42,67.28,67.28,25982.0,57.5724,57.5895,57.4699,57.4699,25982.0
2020-09-14 12:10:00,67.28,67.3,67.14,67.16,27124.0,57.4699,57.487,57.3503,57.3674,27124.0
2020-09-14 12:15:00,67.15,67.15,67.07,67.07,29517.0,57.3589,57.3589,57.2905,57.2905,29517.0
2020-09-14 12:20:00,67.06,67.12,67.03,67.09,19474.0,57.282,57.3333,57.2564,57.3076,19474.0
2020-09-14 12:25:00,67.1,67.15,67.08,67.11,16673.0,57.3162,57.3589,57.2991,57.3247,16673.0
2020-09-14 12:30:00,67.1,67.13,66.98,66.98,19590.0,57.3162,57.3418,57.2137,57.2137,19590.0
2020-09-14 12:35:00,67.0,67.06,66.99,66.99,16636.0,57.2308,57.282,57.2222,57.2222,16636.0
2020-09-14 12:40:00,66.99,67.06,66.95,67.01,35443.0,57.2222,57.282,57.188,57.2393,35443.0
2020-09-14 12:45:00,67.01,67.14,67.0,67.14,35275.0,57.2393,57.3503,57.2308,57.3503,35275.0
2020-09-14 12:50:00,67.14,67.18,67.0,67.03,26102.0,57.3503,57.3845,57.2308,57.2564,26102.0
2020-09-14 12:55:00,67.03,67.06,66.92,67.05,32505.0,57.2564,57.282,57.1624,57.2735,32505.0
2020-09-14 13:00:00,67.06,67.12,67.0,67.03,22997.0,57.282,57.3333,57.2308,57.2564,22997.0
2020-09-14 13:05:00,67.05,67.07,66.96,66.98,23966.0,57.2735,57.2905,57.1966,57.2137,23966.0
2020-09-14 13:10:00,66.98,67.01,66.96,66.97,15462.0,57.2137,57.2393,57.1966,57.2051,15462.0
2020-09-14 13:15:00,66.97,66.97,66.85,66.9,29321.0,57.2051,57.2051,57.1026,57.1453,29321.0
2020-09-14 13:20:00,66.91,67.0,66.86,67.0,37329.0,57.1539,57.2308,57.1112,57.2308,37329.0
2020-09-14 13:25:00,67.0,67.13,66.95,67.13,40802.0,57.2308,57.3418,57.188,57.3418,40802.0
2020-09-14 13:30:00,67.13,67.31,67.11,67.29,63931.0,57.3418,57.4956,57.3247,57.4785,63931.0
2020-09-14 13:35:00,67.25,67.36,67.24,67.36,30397.0,57.4443,57.5383,57.4358,57.5383,30397.0
2020-09-14 13:40:00,67.37,67.41,67.3,67.4,36474.0,57.5468,57.581,57.487,57.5724,36474.0
2020-09-14 13:45:00,67.39,67.42,67.27,67.29,39184.0,57.5639,57.5895,57.4614,57.4785,39184.0
2020-09-14 13:50:00,67.28,67.44,67.23,67.43,18449.0,57.4699,57.6066,57.4272,57.5981,18449.0
2020-09-14 13:55:00,67.43,67.43,67.32,67.4,18209.0,57.5981,57.5981,57.5041,57.5724,18209.0
2020-09-14 14:00:00,67.41,67.41,67.26,67.29,21806.0,57.581,57.581,57.4528,57.4785,21806.0
2020-09-14 14:05:00,67.28,67.36,67.26,67.33,42524.0,57.4699,57.5383,57.4528,57.5126,42524.0
2020-09-14 14:10:00,67.33,67.37,67.19,67.23,29299.0,57.5126,57.5468,57.3931,57.4272,29299.0
2020-09-14 14:15:00,67.24,67.29,67.21,67.27,15502.0,57.4358,57.4785,57.4101,57.4614,15502.0
2020-09-14 14:20:00,67.28,67.38,67.27,67.28,20749.0,57.4699,57.5553,57.4614,57.4699,20749.0
2020-09-14 14:25:00,67.27,67.27,67.2,67.22,28622.0,57.4614,57.4614,57.4016,57.4187,28622.0
2020-09-14 14:30:00,67.23,67.32,67.2,67.27,27375.0,57.4272,57.5041,57.4016,57.4614,27375.0
2020-09-14 14:35:00,67.27,67.3,67.14,67.2,21849.0,57.4614,57.487,57.3503,57.4016,21849.0
2020-09-14 14:40:00,67.21,67.28,67.21,67.27,27563.0,57.4101,57.4699,57.4101,57.4614,27563.0
2020-09-14 14:45:00,67.25,67.28,67.2,67.23,16190.0,57.4443,57.4699,57.4016,57.4272,16190.0
2020-09-14 14:50:00,67.24,67.36,67.24,67.3,35722.0,57.4358,57.5383,57.4358,57.487,35722.0
2020-09-14 14:55:00,67.29,67.34,67.23,67.3,29499.0,57.4785,57.5212,57.4272,57.487,29499.0
2020-09-14 15:00:00,67.31,67.39,67.3,67.38,31499.0,57.4956,57.5639,57.487,57.5553,31499.0
2020-09-14 15:05:00,67.39,67.44,67.35,67.44,59230.0,57.5639,57.6066,57.5297,57.6066,59230.0
2020-09-14 15:10:00,67.43,67.43,67.26,67.38,39512.0,57.5981,57.5981,57.4528,57.5553,39512.0
2020-09-14 15:15:00,67.38,67.52,67.34,67.5,32900.0,57.5553,57.6749,57.5212,57.6579,32900.0
2020-09-14 15:20:00,67.5,67.5,67.38,67.48,41135.0,57.6579,57.6579,57.5553,57.6408,41135.0
2020-09-14 15:25:00,67.48,67.58,67.47,67.52,41742.0,57.6408,57.7262,57.6322,57.6749,41742.0
2020-09-14 15:30:00,67.52,67.55,67.41,67.47,50742.0,57.6749,57.7006,57.581,57.6322,50742.0
2020-09-14 15:35:00,67.46,67.49,67.43,67.44,34218.0,57.6237,57.6493,57.5981,57.6066,34218.0
2020-09-14 15:40:00,67.44,67.48,67.41,67.44,60890.0,57.6066,57.6408,57.581,57.6066,60890.0
2020-09-14 15:45:00,67.44,67.52,67.42,67.52,99436.0,57.6066,57.6749,57.5895,57.6749,99436.0
2020-09-14 15:50:00,67.52,67.53,67.4,67.41,97822.0,57.6749,57.6835,57.5724,57.581,97822.0
2020-09-14 15:55:00,67.4,67.49,67.36,67.37,219098.0,57.5724,57.6493,57.5383,57.5468,219098.0
2020-09-15 09:30:00,68.0,68.28,67.71,67.73,182499.0,58.0849,58.3241,57.8372,57.8543,182499.0
2020-09-15 09:35:00,67.73,68.0,67.58,67.97,81208.0,57.8543,58.0849,57.7262,58.0593,81208.0
2020-09-15 09:40:00,67.98,68.43,67.95,68.35,83087.0,58.0679,58.4522,58.0422,58.3839,83087.0
2020-09-15 09:45:00,68.32,68.57,67.98,67.98,125557.0,58.3583,58.5718,58.0679,58.0679,125557.0
2020-09-15 09:50:00,67.99,68.01,67.3,67.38,171670.0,58.0764,58.0935,57.487,57.5553,171670.0
2020-09-15 09:55:00,67.35,67.85,67.23,67.85,105276.0,57.5297,57.9568,57.4272,57.9568,105276.0
2020-09-15 10:00:00,67.88,67.98,67.7,67.75,141582.0,57.9824,58.0679,57.8287,57.8714,141582.0
2020-09-15 10:05:00,67.74,67.87,67.48,67.63,80101.0,57.8629,57.9739,57.6408,57.7689,80101.0
2020-09-15 10:10:00,67.6,67.77,67.39,67.46,44957.0,57.7433,57.8885,57.5639,57.6237,44957.0
2020-09-15 10:15:00,67.44,67.61,67.39,67.52,45883.0,57.6066,57.7518,57.5639,57.6749,45883.0
2020-09-15 10:20:00,67.5,67.51,67.05,67.16,67245.0,57.6579,57.6664,57.2735,57.3674,67245.0
2020-09-15 10:25:00,67.16,67.32,67.12,67.3,48134.0,57.3674,57.5041,57.3333,57.487,48134.0
2020-09-15 10:30:00,67.29,67.69,67.27,67.68,34389.0,57.4785,57.8201,57.4614,57.8116,34389.0
2020-09-15 10:35:00,67.7,67.75,67.45,67.47,29452.0,57.8287,57.8714,57.6151,57.6322,29452.0
2020-09-15 10:40:00,67.44,67.44,67.11,67.17,45922.0,57.6066,57.6066,57.3247,57.376,45922.0
2020-09-15 10:45:00,67.15,67.25,67.08,67.11,25471.0,57.3589,57.4443,57.2991,57.3247,25471.0
2020-09-15 10:50:00,67.11,67.41,67.08,67.41,24206.0,57.3247,57.581,57.2991,57.581,24206.0
2020-09-15 10:55:00,67.4,67.43,67.2,67.37,27641.0,57.5724,57.5981,57.4016,57.5468,27641.0
2020-09-15 11:00:00,67.37,67.43,67.2,67.28,29631.0,57.5468,57.5981,57.4016,57.4699,29631.0
2020-09-15 11:05:00,67.27,67.43,67.21,67.39,20729.0,57.4614,57.5981,57.4101,57.5639,20729.0
2020-09-15 11:10:00,67.41,67.52,67.37,67.48,21221.0,57.581,57.6749,57.5468,57.6408,21221.0
2020-09-15 11:15:00,67.48,67.6,67.43,67.45,17630.0,57.6408,57.7433,57.5981,57.6151,17630.0
2020-09-15 11:20:00,67.49,67.64,67.44,67.58,28139.0,57.6493,57.7774,57.6066,57.7262,28139.0
2020-09-15 11:25:00,67.59,67.74,67.57,67.73,30413.0,57.7347,57.8629,57.7176,57.8543,30413.0
2020-09-15 11:30:00,67.71,67.76,67.66,67.75,33856.0,57.8372,57.8799,57.7945,57.8714,33856.0
2020-09-15 11:35:00,67.74,67.81,67.64,67.8,24667.0,57.8629,57.9227,57.7774,57.9141,24667.0
2020-09-15 11:40:00,67.81,67.84,67.65,67.72,21432.0,57.9227,57.9483,57.786,57.8458,21432.0
2020-09-15 11:45:00,67.71,67.78,67.64,67.72,33333.0,57.8372,57.897,57.7774,57.8458,33333.0
2020-09-15 11:50:00,67.72,67.72,67.52,67.53,12758.0,57.8458,57.8458,57.6749,57.6835,12758.0
2020-09-15 11:55:00,67.53,67.58,67.49,67.57,19866.0,57.6835,57.7262,57.6493,57.7176,19866.0
2020-09-15 12:00:00,67.58,67.72,67.58,67.67,23887.0,57.7262,57.8458,57.7262,57.8031,23887.0
2020-09-15 12:05:00,67.67,67.67,67.59,67.65,10116.0,57.8031,57.8031,57.7347,57.786,10116.0
2020-09-15 12:10:00,67.65,67.7,67.62,67.68,9752.0,57.786,57.8287,57.7604,57.8116,9752.0
2020-09-15 12:15:00,67.69,67.98,67.69,67.98,23860.0,57.8201,58.0679,57.8201,58.0679,23860.0
2020-09-15 12:20:00,67.98,68.05,67.95,67.95,23156.0,58.0679,58.1277,58.0422,58.0422,23156.0
2020-09-15 12:25:00,67.95,68.07,67.94,68.06,13485.0,58.0422,58.1447,58.0337,58.1362,13485.0
2020-09-15 12:30:00,68.06,68.15,68.06,68.12,28267.0,58.1362,58.2131,58.1362,58.1874,28267.0
2020-09-15 12:35:00,68.13,68.14,68.03,68.1,16270.0,58.196,58.2045,58.1106,58.1704,16270.0
2020-09-15 12:40:00,68.11,68.21,68.07,68.07,11229.0,58.1789,58.2643,58.1447,58.1447,11229.0
2020-09-15 12:45:00,68.07,68.12,68.06,68.09,12728.0,58.1447,58.1874,58.1362,58.1618,12728.0
2020-09-15 12:50:00,68.09,68.25,68.07,68.25,24761.0,58.1618,58.2985,58.1447,58.2985,24761.0
2020-09-15 12:55:00,68.24,68.25,68.21,68.22,17537.0,58.29,58.2985,58.2643,58.2729,17537.0
2020-09-15 13:00:00,68.23,68.3,68.07,68.07,32829.0,58.2814,58.3412,58.1447,58.1447,32829.0
2020-09-15 13:05:00,68.08,68.1,68.04,68.06,31073.0,58.1533,58.1704,58.1191,58.1362,31073.0
2020-09-15 13:10:00,68.06,68.18,67.93,67.94,14597.0,58.1362,58.2387,58.0252,58.0337,14597.0
2020-09-15 13:15:00,67.94,67.95,67.84,67.84,18354.0,58.0337,58.0422,57.9483,57.9483,18354.0
2020-09-15 13:20:00,67.85,67.87,67.79,67.86,19156.0,57.9568,57.9739,57.9056,57.9654,19156.0
2020-09-15 13:25:00,67.86,67.95,67.84,67.86,24609.0,57.9654,58.0422,57.9483,57.9654,24609.0
2020-09-15 13:30:00,67.84,67.85,67.77,67.82,13664.0,57.9483,57.9568,57.8885,57.9312,13664.0
2020-09-15 13:35:00,67.83,67.88,67.82,67.85,14550.0,57.9397,57.9824,57.9312,57.9568,14550.0
2020-09-15 13:40:00,67.86,67.86,67.75,67.76,10218.0,57.9654,57.9654,57.8714,57.8799,10218.0
2020-09-15 13:45:00,67.76,67.85,67.75,67.85,8008.0,57.8799,57.9568,57.8714,57.9568,8008.0
2020-09-15 13:50:00,67.85,67.92,67.84,67.88,8947.0,57.9568,58.0166,57.9483,57.9824,8947.0
2020-09-15 13:55:00,67.84,67.86,67.76,67.78,9394.0,57.9483,57.9654,57.8799,57.897,9394.0
2020-09-15 14:00:00,67.79,67.8,67.7,67.71,18566.0,57.9056,57.9141,57.8287,57.8372,18566.0
2020-09-15 14:05:00,67.71,67.73,67.6,67.63,34752.0,57.8372,57.8543,57.7433,57.7689,34752.0
2020-09-15 14:10:00,67.64,67.71,67.6,67.71,16288.0,57.7774,57.8372,57.7433,57.8372,16288.0
2020-09-15 14:15:00,67.69,67.75,67.68,67.69,14802.0,57.8201,57.8714,57.8116,57.8201,14802.0
2020-09-15 14:20:00,67.69,67.75,67.67,67.7,15627.0,57.8201,57.8714,57.8031,57.8287,15627.0
2020-09-15 14:25:00,67.7,67.82,67.65,67.79,11364.0,57.8287,57.9312,57.786,57.9056,11364.0
2020-09-15 14:30:00,67.76,67.78,67.68,67.7,12099.0,57.8799,57.897,57.8116,57.8287,12099.0
2020-09-15 14:35:00,67.7,67.83,67.69,67.83,15218.0,57.8287,57.9397,57.8201,57.9397,15218.0
2020-09-15 14:40:00,67.84,67.95,67.83,67.94,21223.0,57.9483,58.0422,57.9397,58.0337,21223.0
2020-09-15 14:45:00,67.93,68.0,67.89,68.0,18501.0,58.0252,58.0849,57.991,58.0849,18501.0
2020-09-15 14:50:00,68.0,68.01,67.95,67.97,12893.0,58.0849,58.0935,58.0422,58.0593,12893.0
2020-09-15 14:55:00,67.97,68.03,67.93,68.01,18604.0,58.0593,58.1106,58.0252,58.0935,18604.0
2020-09-15 15:00:00,68.02,68.02,67.91,67.97,16436.0,58.102,58.102,58.0081,58.0593,16436.0
2020-09-15 15:05:00,67.97,67.97,67.86,67.92,22368.0,58.0593,58.0593,57.9654,58.0166,22368.0
2020-09-15 15:10:00,67.93,68.01,67.93,67.98,17254.0,58.0252,58.0935,58.0252,58.0679,17254.0
2020-09-15 15:15:00,67.98,68.03,67.93,67.93,24172.0,58.0679,58.1106,58.0252,58.0252,24172.0
2020-09-15 15:20:00,67.94,67.95,67.75,67.76,33645.0,58.0337,58.0422,57.8714,57.8799,33645.0
2020-09-15 15:25:00,67.76,67.77,67.63,67.63,30451.0,57.8799,57.8885,57.7689,57.7689,30451.0
2020-09-15 15:30:00,67.64,67.67,67.53,67.55,38466.0,57.7774,57.8031,57.6835,57.7006,38466.0
2020-09-15 15:35:00,67.54,67.61,67.28,67.33,61055.0,57.692,57.7518,57.4699,57.5126,61055.0
2020-09-15 15:40:00,67.33,67.38,67.22,67.25,90428.0,57.5126,57.5553,57.4187,57.4443,90428.0
2020-09-15 15:45:00,67.25,67.37,67.22,67.37,68767.0,57.4443,57.5468,57.4187,57.5468,68767.0
2020-09-15 15:50:00,67.36,67.51,67.36,67.5,75499.0,57.5383,57.6664,57.5383,57.6579,75499.0
2020-09-15 15:55:00,67.49,67.57,67.4,67.55,160734.0,57.6493,57.7176,57.5724,57.7006,160734.0
2020-09-16 09:30:00,67.84,68.32,67.76,68.19,215720.0,57.9483,58.3583,57.8799,58.2472,215720.0
2020-09-16 09:35:00,68.2,68.38,67.99,68.23,59952.0,58.2558,58.4095,58.0764,58.2814,59952.0
2020-09-16 09:40:00,68.2,68.3,67.6,67.6,65251.0,58.2558,58.3412,57.7433,57.7433,65251.0
2020-09-16 09:45:00,67.63,67.84,67.56,67.6,45866.0,57.7689,57.9483,57.7091,57.7433,45866.0
2020-09-16 09:50:00,67.58,67.79,67.4,67.65,85595.0,57.7262,57.9056,57.5724,57.786,85595.0
2020-09-16 09:55:00,67.66,67.83,67.64,67.83,26182.0,57.7945,57.9397,57.7774,57.9397,26182.0
2020-09-16 10:00:00,67.83,68.0,67.73,67.96,61411.0,57.9397,58.0849,57.8543,58.0508,61411.0
2020-09-16 10:05:00,67.93,68.05,67.76,68.03,34828.0,58.0252,58.1277,57.8799,58.1106,34828.0
2020-09-16 10:10:00,68.04,68.18,68.0,68.04,25399.0,58.1191,58.2387,58.0849,58.1191,25399.0
2020-09-16 10:15:00,68.04,68.08,67.71,67.78,47117.0,58.1191,58.1533,57.8372,57.897,47117.0
2020-09-16 10:20:00,67.77,67.77,67.56,67.69,29215.0,57.8885,57.8885,57.7091,57.8201,29215.0
2020-09-16 10:25:00,67.68,67.87,67.59,67.86,30015.0,57.8116,57.9739,57.7347,57.9654,30015.0
2020-09-16 10:30:00,67.85,67.96,67.78,67.79,26670.0,57.9568,58.0508,57.897,57.9056,26670.0
2020-09-16 10:35:00,67.79,68.08,67.78,68.05,34659.0,57.9056,58.1533,57.897,58.1277,34659.0
2020-09-16 10:40:00,68.06,68.25,68.06,68.12,28504.0,58.1362,58.2985,58.1362,58.1874,28504.0
2020-09-16 10:45:00,68.13,68.29,68.05,68.24,26221.0,58.196,58.3327,58.1277,58.29,26221.0
2020-09-16 10:50:00,68.25,68.36,68.17,68.29,46185.0,58.2985,58.3925,58.2302,58.3327,46185.0
2020-09-16 10:55:00,68.29,68.36,68.24,68.28,31332.0,58.3327,58.3925,58.29,58.3241,31332.0
2020-09-16 11:00:00,68.26,68.32,68.18,68.26,28136.0,58.307,58.3583,58.2387,58.307,28136.0
2020-09-16 11:05:00,68.29,68.36,68.24,68.29,22605.0,58.3327,58.3925,58.29,58.3327,22605.0
2020-09-16 11:10:00,68.3,68.32,68.15,68.3,18459.0,58.3412,58.3583,58.2131,58.3412,18459.0
2020-09-16 11:15:00,68.32,68.4,68.28,68.29,27980.0,58.3583,58.4266,58.3241,58.3327,27980.0
2020-09-16 11:20:00,68.26,68.41,68.26,68.39,19400.0,58.307,58.4352,58.307,58.4181,19400.0
2020-09-16 11:25:00,68.37,68.44,68.35,68.37,17521.0,58.401,58.4608,58.3839,58.401,17521.0
2020-09-16 11:30:00,68.37,68.44,68.28,68.35,16228.0,58.401,58.4608,58.3241,58.3839,16228.0
2020-09-16 11:35:00,68.36,68.36,68.22,68.26,22931.0,58.3925,58.3925,58.2729,58.307,22931.0
2020-09-16 11:40:00,68.26,68.26,68.13,68.13,14894.0,58.307,58.307,58.196,58.196,14894.0
2020-09-16 11:45:00,68.14,68.2,68.11,68.16,19743.0,58.2045,58.2558,58.1789,58.2216,19743.0
2020-09-16 11:50:00,68.15,68.16,68.01,68.02,21099.0,58.2131,58.2216,58.0935,58.102,21099.0
2020-09-16 11:55:00,68.04,68.04,67.94,68.0,31148.0,58.1191,58.1191,58.0337,58.0849,31148.0
2020-09-16 12:00:00,68.02,68.03,67.87,67.88,48510.0,58.102,58.1106,57.9739,57.9824,48510.0
2020-09-16 12:05:00,67.88,67.89,67.82,67.84,23666.0,57.9824,57.991,57.9312,57.9483,23666.0
2020-09-16 12:10:00,67.83,67.86,67.76,67.81,26137.0,57.9397,57.9654,57.8799,57.9227,26137.0
2020-09-16 12:15:00,67.83,67.92,67.8,67.92,10004.0,57.9397,58.0166,57.9141,58.0166,10004.0
2020-09-16 12:20:00,67.92,68.01,67.83,67.95,33226.0,58.0166,58.0935,57.9397,58.0422,33226.0
2020-09-16 12:25:00,67.96,68.01,67.92,67.98,14781.0,58.0508,58.0935,58.0166,58.0679,14781.0
2020-09-16 12:30:00,67.97,68.02,67.95,67.97,19894.0,58.0593,58.102,58.0422,58.0593,19894.0
2020-09-16 12:35:00,67.98,68.04,67.97,68.02,13017.0,58.0679,58.1191,58.0593,58.102,13017.0
2020-09-16 12:40:00,68.02,68.08,67.97,67.98,17708.0,58.102,58.1533,58.0593,58.0679,17708.0
2020-09-16 12:45:00,67.99,68.02,67.92,67.92,10261.0,58.0764,58.102,58.0166,58.0166,10261.0
2020-09-16 12:50:00,67.92,67.98,67.87,67.97,23889.0,58.0166,58.0679,57.9739,58.0593,23889.0
2020-09-16 12:55:00,67.97,68.16,67.97,68.12,19277.0,58.0593,58.2216,58.0593,58.1874,19277.0
2020-09-16 13:00:00,68.12,68.15,68.05,68.09,26004.0,58.1874,58.2131,58.1277,58.1618,26004.0
2020-09-16 13:05:00,68.07,68.1,68.03,68.05,10151.0,58.1447,58.1704,58.1106,58.1277,10151.0
2020-09-16 13:10:00,68.04,68.08,67.96,68.03,21979.0,58.1191,58.1533,58.0508,58.1106,21979.0
2020-09-16 13:15:00,68.02,68.03,67.83,67.84,24895.0,58.102,58.1106,57.9397,57.9483,24895.0
2020-09-16 13:20:00,67.83,67.86,67.57,67.63,39728.0,57.9397,57.9654,57.7176,57.7689,39728.0
2020-09-16 13:25:00,67.62,67.67,67.61,67.61,24404.0,57.7604,57.8031,57.7518,57.7518,24404.0
2020-09-16 13:30:00,67.61,67.62,67.48,67.55,49254.0,57.7518,57.7604,57.6408,57.7006,49254.0
2020-09-16 13:35:00,67.55,67.55,67.4,67.45,51873.0,57.7006,57.7006,57.5724,57.6151,51873.0
2020-09-16 13:40:00,67.45,67.48,67.37,67.43,27915.0,57.6151,57.6408,57.5468,57.5981,27915.0
2020-09-16 13:45:00,67.42,67.55,67.37,67.53,48142.0,57.5895,57.7006,57.5468,57.6835,48142.0
2020-09-16 13:50:00,67.51,67.55,67.46,67.47,30795.0,57.6664,57.7006,57.6237,57.6322,30795.0
2020-09-16 13:55:00,67.47,67.65,67.4,67.62,36447.0,57.6322,57.786,57.5724,57.7604,36447.0
2020-09-16 14:00:00,67.6,68.13,67.51,67.87,77380.0,57.7433,58.196,57.6664,57.9739,77380.0
2020-09-16 14:05:00,67.89,67.97,67.59,67.71,45902.0,57.991,58.0593,57.7347,57.8372,45902.0
2020-09-16 14:10:00,67.73,67.94,67.47,67.88,39689.0,57.8543,58.0337,57.6322,57.9824,39689.0
2020-09-16 14:15:00,67.86,67.89,67.8,67.82,25743.0,57.9654,57.991,57.9141,57.9312,25743.0
2020-09-16 14:20:00,67.84,68.04,67.82,68.03,32921.0,57.9483,58.1191,57.9312,58.1106,32921.0
2020-09-16 14:25:00,68.04,68.1,67.96,68.06,28574.0,58.1191,58.1704,58.0508,58.1362,28574.0
2020-09-16 14:30:00,68.05,68.11,67.94,68.1,26801.0,58.1277,58.1789,58.0337,58.1704,26801.0
2020-09-16 14:35:00,68.08,68.26,68.0,68.26,34989.0,58.1533,58.307,58.0849,58.307,34989.0
2020-09-16 14:40:00,68.27,68.36,68.02,68.06,43950.0,58.3156,58.3925,58.102,58.1362,43950.0
2020-09-16 14:45:00,68.06,68.06,67.91,68.0,30154.0,58.1362,58.1362,58.0081,58.0849,30154.0
2020-09-16 14:50:00,68.0,68.0,67.45,67.62,78455.0,58.0849,58.0849,57.6151,57.7604,78455.0
2020-09-16 14:55:00,67.62,67.93,67.53,67.88,72629.0,57.7604,58.0252,57.6835,57.9824,72629.0
2020-09-16 15:00:00,67.87,68.05,67.85,68.0,39071.0,57.9739,58.1277,57.9568,58.0849,39071.0
2020-09-16 15:05:00,67.99,68.01,67.79,67.86,30800.0,58.0764,58.0935,57.9056,57.9654,30800.0
2020-09-16 15:10:00,67.86,67.89,67.64,67.78,31056.0,57.9654,57.991,57.7774,57.897,31056.0
2020-09-16 15:15:00,67.72,67.75,67.59,67.75,24951.0,57.8458,57.8714,57.7347,57.8714,24951.0
2020-09-16 15:20:00,67.74,67.78,67.61,67.62,24910.0,57.8629,57.897,57.7518,57.7604,24910.0
2020-09-16 15:25:00,67.63,67.69,67.6,67.63,24819.0,57.7689,57.8201,57.7433,57.7689,24819.0
2020-09-16 15:30:00,67.63,67.63,67.42,67.48,184651.0,57.7689,57.7689,57.5895,57.6408,184651.0
2020-09-16 15:35:00,67.48,67.6,67.34,67.39,128575.0,57.6408,57.7433,57.5212,57.5639,128575.0
2020-09-16 15:40:00,67.38,67.46,67.28,67.43,105116.0,57.5553,57.6237,57.4699,57.5981,105116.0
2020-09-16 15:45:00,67.42,67.56,67.37,67.45,423244.0,57.5895,57.7091,57.5468,57.6151,423244.0
2020-09-16 15:50:00,67.46,67.47,67.26,67.27,132521.0,57.6237,57.6322,57.4528,57.4614,132521.0
2020-09-16 15:55:00,67.27,67.36,67.22,67.29,303050.0,57.4614,57.5383,57.4187,57.4785,303050.0
2020-09-17 09:30:00,66.18,66.25,65.46,65.57,288225.0,56.5303,56.5901,55.9153,56.0093,288225.0
2020-09-17 09:35:00,65.58,65.86,65.49,65.72,83043.0,56.0178,56.257,55.9409,56.1374,83043.0
2020-09-17 09:40:00,65.7,65.72,65.38,65.52,82975.0,56.1203,56.1374,55.847,55.9666,82975.0
2020-09-17 09:45:00,65.52,65.82,65.47,65.52,59389.0,55.9666,56.2228,55.9238,55.9666,59389.0
2020-09-17 09:50:00,65.57,65.95,65.47,65.9,48355.0,56.0093,56.3339,55.9238,56.2911,48355.0
2020-09-17 09:55:00,65.94,66.17,65.83,65.95,64231.0,56.3253,56.5218,56.2314,56.3339,64231.0
2020-09-17 10:00:00,65.98,66.05,65.63,65.88,53671.0,56.3595,56.4193,56.0605,56.2741,53671.0
2020-09-17 10:05:00,65.89,66.15,65.85,65.94,55393.0,56.2826,56.5047,56.2484,56.3253,55393.0
2020-09-17 10:10:00,65.95,66.2,65.87,65.88,45075.0,56.3339,56.5474,56.2655,56.2741,45075.0
2020-09-17 10:15:00,65.91,65.96,65.75,65.95,52935.0,56.2997,56.3424,56.163,56.3339,52935.0
2020-09-17 10:20:00,65.93,66.2,65.87,65.95,85887.0,56.3168,56.5474,56.2655,56.3339,85887.0
2020-09-17 10:25:00,66.0,66.16,65.89,66.06,33466.0,56.3766,56.5132,56.2826,56.4278,33466.0
2020-09-17 10:30:00,66.06,66.23,66.03,66.09,83725.0,56.4278,56.573,56.4022,56.4534,83725.0
2020-09-17 10:35:00,66.09,66.14,65.87,66.07,22753.0,56.4534,56.4962,56.2655,56.4364,22753.0
2020-09-17 10:40:00,66.05,66.47,66.04,66.4,44380.0,56.4193,56.778,56.4107,56.7182,44380.0
2020-09-17 10:45:00,66.42,66.47,66.21,66.34,44869.0,56.7353,56.778,56.5559,56.667,44869.0
2020-09-17 10:50:00,66.37,66.42,66.24,66.27,62077.0,56.6926,56.7353,56.5816,56.6072,62077.0
2020-09-17 10:55:00,66.26,66.33,66.19,66.25,26412.0,56.5987,56.6584,56.5389,56.5901,26412.0
2020-09-17 11:00:00,66.25,66.51,66.2,66.35,96942.0,56.5901,56.8122,56.5474,56.6755,96942.0
2020-09-17 11:05:00,66.37,66.59,66.37,66.42,136386.0,56.6926,56.8805,56.6926,56.7353,136386.0
2020-09-17 11:10:00,66.42,66.47,66.31,66.45,118751.0,56.7353,56.778,56.6414,56.761,118751.0
2020-09-17 11:15:00,66.48,66.49,66.35,66.4,68958.0,56.7866,56.7951,56.6755,56.7182,68958.0
2020-09-17 11:20:00,66.4,66.47,66.3,66.4,55878.0,56.7182,56.778,56.6328,56.7182,55878.0
2020-09-17 11:25:00,66.4,66.48,66.31,66.36,94189.0,56.7182,56.7866,56.6414,56.6841,94189.0
2020-09-17 11:30:00,66.37,66.44,66.28,66.37,54391.0,56.6926,56.7524,56.6157,56.6926,54391.0
2020-09-17 11:35:00,66.39,66.43,66.31,66.35,49670.0,56.7097,56.7439,56.6414,56.6755,49670.0
2020-09-17 11:40:00,66.34,66.36,66.15,66.15,37542.0,56.667,56.6841,56.5047,56.5047,37542.0
2020-09-17 11:45:00,66.19,66.25,66.15,66.2,16383.0,56.5389,56.5901,56.5047,56.5474,16383.0
2020-09-17 11:50:00,66.2,66.24,66.04,66.1,26646.0,56.5474,56.5816,56.4107,56.462,26646.0
2020-09-17 11:55:00,66.1,66.14,65.94,65.94,19783.0,56.462,56.4962,56.3253,56.3253,19783.0
2020-09-17 12:00:00,65.94,66.02,65.86,65.86,61329.0,56.3253,56.3936,56.257,56.257,61329.0
2020-09-17 12:05:00,65.89,65.93,65.7,65.75,55290.0,56.2826,56.3168,56.1203,56.163,55290.0
2020-09-17 12:10:00,65.75,65.76,65.53,65.54,45177.0,56.163,56.1716,55.9751,55.9836,45177.0
2020-09-17 12:15:00,65.52,65.61,65.49,65.58,37412.0,55.9666,56.0434,55.9409,56.0178,37412.0
2020-09-17 12:20:00,65.59,65.69,65.54,65.68,33635.0,56.0263,56.1118,55.9836,56.1032,33635.0
2020-09-17 12:25:00,65.69,65.75,65.55,65.74,30314.0,56.1118,56.163,55.9922,56.1545,30314.0
2020-09-17 12:30:00,65.73,65.87,65.69,65.87,18204.0,56.1459,56.2655,56.1118,56.2655,18204.0
2020-09-17 12:35:00,65.89,65.98,65.83,65.94,17314.0,56.2826,56.3595,56.2314,56.3253,17314.0
2020-09-17 12:40:00,65.94,65.98,65.87,65.92,17400.0,56.3253,56.3595,56.2655,56.3082,17400.0
2020-09-17 12:45:00,65.9,65.94,65.83,65.92,24370.0,56.2911,56.3253,56.2314,56.3082,24370.0
2020-09-17 12:50:00,65.88,66.04,65.84,66.02,20758.0,56.2741,56.4107,56.2399,56.3936,20758.0
2020-09-17 12:55:00,66.0,66.13,65.99,66.13,19464.0,56.3766,56.4876,56.368,56.4876,19464.0
2020-09-17 13:00:00,66.13,66.25,66.12,66.23,25673.0,56.4876,56.5901,56.4791,56.573,25673.0
2020-09-17 13:05:00,66.22,66.25,66.16,66.21,13589.0,56.5645,56.5901,56.5132,56.5559,13589.0
2020-09-17 13:10:00,66.21,66.28,66.17,66.27,12378.0,56.5559,56.6157,56.5218,56.6072,12378.0
2020-09-17 13:15:00,66.27,66.3,66.16,66.21,28247.0,56.6072,56.6328,56.5132,56.5559,28247.0
2020-09-17 13:20:00,66.2,66.23,66.15,66.22,16927.0,56.5474,56.573,56.5047,56.5645,16927.0
2020-09-17 13:25:00,66.23,66.26,66.17,66.23,12002.0,56.573,56.5987,56.5218,56.573,12002.0
2020-09-17 13:30:00,66.24,66.28,66.18,66.21,19509.0,56.5816,56.6157,56.5303,56.5559,19509.0
2020-09-17 13:35:00,66.2,66.27,66.18,66.23,17425.0,56.5474,56.6072,56.5303,56.573,17425.0
2020-09-17 13:40:00,66.21,66.26,66.16,66.17,36750.0,56.5559,56.5987,56.5132,56.5218,36750.0
2020-09-17 13:45:00,66.18,66.29,66.18,66.28,123492.0,56.5303,56.6243,56.5303,56.6157,123492.0
2020-09-17 13:50:00,66.27,66.35,66.23,66.3,34286.0,56.6072,56.6755,56.573,56.6328,34286.0
2020-09-17 13:55:00,66.3,66.3,66.18,66.22,33550.0,56.6328,56.6328,56.5303,56.5645,33550.0
2020-09-17 14:00:00,66.25,66.41,66.23,66.4,28257.0,56.5901,56.7268,56.573,56.7182,28257.0
2020-09-17 14:05:00,66.4,66.43,66.34,66.38,44805.0,56.7182,56.7439,56.667,56.7012,44805.0
2020-09-17 14:10:00,66.39,66.47,66.37,66.47,32327.0,56.7097,56.778,56.6926,56.778,32327.0
2020-09-17 14:15:00,66.48,66.53,66.31,66.34,74487.0,56.7866,56.8293,56.6414,56.667,74487.0
2020-09-17 14:20:00,66.35,66.44,66.31,66.39,44735.0,56.6755,56.7524,56.6414,56.7097,44735.0
2020-09-17 14:25:00,66.4,66.4,66.21,66.21,34587.0,56.7182,56.7182,56.5559,56.5559,34587.0
2020-09-17 14:30:00,66.21,66.28,66.19,66.25,24212.0,56.5559,56.6157,56.5389,56.5901,24212.0
2020-09-17 14:35:00,66.24,66.27,66.18,66.2,18393.0,56.5816,56.6072,56.5303,56.5474,18393.0
2020-09-17 14:40:00,66.2,66.29,66.19,66.26,22144.0,56.5474,56.6243,56.5389,56.5987,22144.0
2020-09-17 14:45:00,66.27,66.36,66.26,66.3,46068.0,56.6072,56.6841,56.5987,56.6328,46068.0
2020-09-17 14:50:00,66.31,66.34,66.24,66.27,15105.0,56.6414,56.667,56.5816,56.6072,15105.0
2020-09-17 14:55:00,66.26,66.35,66.24,66.28,20897.0,56.5987,56.6755,56.5816,56.6157,20897.0
2020-09-17 15:00:00,66.28,66.28,66.02,66.06,229377.0,56.6157,56.6157,56.3936,56.4278,229377.0
2020-09-17 15:05:00,66.07,66.16,66.04,66.11,24989.0,56.4364,56.5132,56.4107,56.4705,24989.0
2020-09-17 15:10:00,66.11,66.17,66.07,66.1,31391.0,56.4705,56.5218,56.4364,56.462,31391.0
2020-09-17 15:15:00,66.09,66.13,66.02,66.02,23817.0,56.4534,56.4876,56.3936,56.3936,23817.0
2020-09-17 15:20:00,66.03,66.11,66.02,66.09,46429.0,56.4022,56.4705,56.3936,56.4534,46429.0
2020-09-17 15:25:00,66.09,66.46,66.08,66.44,140148.0,56.4534,56.7695,56.4449,56.7524,140148.0
2020-09-17 15:30:00,66.43,66.59,66.41,66.45,96456.0,56.7439,56.8805,56.7268,56.761,96456.0
2020-09-17 15:35:00,66.45,66.47,66.25,66.34,235096.0,56.761,56.778,56.5901,56.667,235096.0
2020-09-17 15:40:00,66.35,66.35,66.19,66.19,91832.0,56.6755,56.6755,56.5389,56.5389,91832.0
2020-09-17 15:45:00,66.19,66.36,66.13,66.34,267491.0,56.5389,56.6841,56.4876,56.667,267491.0
2020-09-17 15:50:00,66.35,66.41,66.33,66.36,102044.0,56.6755,56.7268,56.6584,56.6841,102044.0
2020-09-17 15:55:00,66.36,66.39,66.17,66.32,410032.0,56.6841,56.7097,56.5218,56.6499,410032.0
2020-09-18 09:30:00,66.17,66.79,66.17,66.31,800366.0,56.5218,57.0514,56.5218,56.6414,800366.0
2020-09-18 09:35:00,66.31,66.39,65.77,65.82,122943.0,56.6414,56.7097,56.1801,56.2228,122943.0
2020-09-18 09:40:00,65.83,65.88,65.63,65.74,57120.0,56.2314,56.2741,56.0605,56.1545,57120.0
2020-09-18 09:45:00,65.7,65.72,65.56,65.62,47002.0,56.1203,56.1374,56.0007,56.052,47002.0
2020-09-18 09:50:00,65.64,65.68,65.46,65.63,51357.0,56.0691,56.1032,55.9153,56.0605,51357.0
2020-09-18 09:55:00,65.62,65.79,65.52,65.76,63532.0,56.052,56.1972,55.9666,56.1716,63532.0
2020-09-18 10:00:00,65.78,66.01,65.74,65.95,67252.0,56.1886,56.3851,56.1545,56.3339,67252.0
2020-09-18 10:05:00,65.92,66.11,65.9,65.9,44931.0,56.3082,56.4705,56.2911,56.2911,44931.0
2020-09-18 10:10:00,65.89,65.96,65.52,65.6,56515.0,56.2826,56.3424,55.9666,56.0349,56515.0
2020-09-18 10:15:00,65.59,65.76,65.56,65.62,53368.0,56.0263,56.1716,56.0007,56.052,53368.0
2020-09-18 10:20:00,65.63,65.68,65.51,65.61,26330.0,56.0605,56.1032,55.958,56.0434,26330.0
2020-09-18 10:25:00,65.62,65.66,65.51,65.63,28683.0,56.052,56.0861,55.958,56.0605,28683.0
2020-09-18 10:30:00,65.63,65.75,65.54,65.66,54173.0,56.0605,56.163,55.9836,56.0861,54173.0
2020-09-18 10:35:00,65.65,65.68,65.49,65.62,72576.0,56.0776,56.1032,55.9409,56.052,72576.0
2020-09-18 10:40:00,65.63,65.81,65.57,65.81,34773.0,56.0605,56.2143,56.0093,56.2143,34773.0
2020-09-18 10:45:00,65.8,65.8,65.61,65.75,46913.0,56.2057,56.2057,56.0434,56.163,46913.0
2020-09-18 10:50:00,65.76,65.77,65.26,65.27,74507.0,56.1716,56.1801,55.7445,55.753,74507.0
2020-09-18 10:55:00,65.29,65.39,65.2,65.3,32725.0,55.7701,55.8555,55.6932,55.7786,32725.0
2020-09-18 11:00:00,65.36,65.5,65.31,65.49,21510.0,55.8299,55.9495,55.7872,55.9409,21510.0
2020-09-18 11:05:00,65.52,65.62,65.51,65.58,19233.0,55.9666,56.052,55.958,56.0178,19233.0
2020-09-18 11:10:00,65.59,65.6,65.53,65.56,17372.0,56.0263,56.0349,55.9751,56.0007,17372.0
2020-09-18 11:15:00,65.57,65.6,65.5,65.52,20587.0,56.0093,56.0349,55.9495,55.9666,20587.0
2020-09-18 11:20:00,65.54,65.76,65.52,65.67,18733.0,55.9836,56.1716,55.9666,56.0947,18733.0
2020-09-18 11:25:00,65.64,65.77,65.64,65.77,35373.0,56.0691,56.1801,56.0691,56.1801,35373.0
2020-09-18 11:30:00,65.76,65.78,65.66,65.67,24805.0,56.1716,56.1886,56.0861,56.0947,24805.0
2020-09-18 11:35:00,65.67,65.68,65.52,65.59,26430.0,56.0947,56.1032,55.9666,56.0263,26430.0
2020-09-18 11:40:00,65.59,65.62,65.48,65.48,18808.0,56.0263,56.052,55.9324,55.9324,18808.0
2020-09-18 11:45:00,65.47,65.61,65.44,65.59,28944.0,55.9238,56.0434,55.8982,56.0263,28944.0
2020-09-18 11:50:00,65.59,65.61,65.47,65.51,86841.0,56.0263,56.0434,55.9238,55.958,86841.0
2020-09-18 11:55:00,65.5,65.61,65.5,65.57,20650.0,55.9495,56.0434,55.9495,56.0093,20650.0
2020-09-18 12:00:00,65.56,65.76,65.55,65.67,19297.0,56.0007,56.1716,55.9922,56.0947,19297.0
2020-09-18 12:05:00,65.66,65.81,65.65,65.79,22268.0,56.0861,56.2143,56.0776,56.1972,22268.0
2020-09-18 12:10:00,65.78,65.78,65.62,65.68,28652.0,56.1886,56.1886,56.052,56.1032,28652.0
2020-09-18 12:15:00,65.67,65.77,65.63,65.67,32630.0,56.0947,56.1801,56.0605,56.0947,32630.0
2020-09-18 12:20:00,65.67,65.86,65.64,65.86,33178.0,56.0947,56.257,56.0691,56.257,33178.0
2020-09-18 12:25:00,65.87,66.13,65.83,66.09,97978.0,56.2655,56.4876,56.2314,56.4534,97978.0
2020-09-18 12:30:00,66.1,66.18,65.93,65.98,65962.0,56.462,56.5303,56.3168,56.3595,65962.0
2020-09-18 12:35:00,65.99,66.17,65.97,66.0,71095.0,56.368,56.5218,56.3509,56.3766,71095.0
2020-09-18 12:40:00,66.0,66.06,65.93,65.95,27657.0,56.3766,56.4278,56.3168,56.3339,27657.0
2020-09-18 12:45:00,65.95,66.1,65.94,66.06,21693.0,56.3339,56.462,56.3253,56.4278,21693.0
2020-09-18 12:50:00,66.05,66.08,65.95,66.02,23197.0,56.4193,56.4449,56.3339,56.3936,23197.0
2020-09-18 12:55:00,66.01,66.09,65.96,66.08,23113.0,56.3851,56.4534,56.3424,56.4449,23113.0
2020-09-18 13:00:00,66.09,66.12,65.98,66.03,22713.0,56.4534,56.4791,56.3595,56.4022,22713.0
2020-09-18 13:05:00,66.04,66.11,66.03,66.06,25532.0,56.4107,56.4705,56.4022,56.4278,25532.0
2020-09-18 13:10:00,66.03,66.04,65.97,65.99,20038.0,56.4022,56.4107,56.3509,56.368,20038.0
2020-09-18 13:15:00,65.99,66.0,65.94,66.0,27921.0,56.368,56.3766,56.3253,56.3766,27921.0
2020-09-18 13:20:00,66.0,66.01,65.91,65.92,29221.0,56.3766,56.3851,56.2997,56.3082,29221.0
2020-09-18 13:25:00,65.91,65.94,65.78,65.78,37782.0,56.2997,56.3253,56.1886,56.1886,37782.0
2020-09-18 13:30:00,65.78,65.78,65.48,65.53,49043.0,56.1886,56.1886,55.9324,55.9751,49043.0
2020-09-18 13:35:00,65.53,65.55,65.29,65.34,62930.0,55.9751,55.9922,55.7701,55.8128,62930.0
2020-09-18 13:40:00,65.34,65.43,65.23,65.41,80422.0,55.8128,55.8897,55.7188,55.8726,80422.0
2020-09-18 13:45:00,65.4,65.57,65.36,65.52,43027.0,55.8641,56.0093,55.8299,55.9666,43027.0
2020-09-18 13:50:00,65.52,65.52,65.41,65.5,30588.0,55.9666,55.9666,55.8726,55.9495,30588.0
2020-09-18 13:55:00,65.5,65.52,65.47,65.49,29218.0,55.9495,55.9666,55.9238,55.9409,29218.0
2020-09-18 14:00:00,65.49,65.49,65.32,65.32,39487.0,55.9409,55.9409,55.7957,55.7957,39487.0
2020-09-18 14:05:00,65.32,65.41,65.3,65.31,30548.0,55.7957,55.8726,55.7786,55.7872,30548.0
2020-09-18 14:10:00,65.32,65.42,65.28,65.36,21470.0,55.7957,55.8811,55.7615,55.8299,21470.0
2020-09-18 14:15:00,65.35,65.37,65.19,65.22,32449.0,55.8213,55.8384,55.6847,55.7103,32449.0
2020-09-18 14:20:00,65.23,65.4,65.22,65.37,31633.0,55.7188,55.8641,55.7103,55.8384,31633.0
2020-09-18 14:25:00,65.37,65.42,65.31,65.33,41399.0,55.8384,55.8811,55.7872,55.8043,41399.0
2020-09-18 14:30:00,65.32,65.32,65.22,65.29,28909.0,55.7957,55.7957,55.7103,55.7701,28909.0
2020-09-18 14:35:00,65.28,65.29,65.17,65.23,29140.0,55.7615,55.7701,55.6676,55.7188,29140.0
2020-09-18 14:40:00,65.24,65.28,65.16,65.22,23189.0,55.7274,55.7615,55.659,55.7103,23189.0
2020-09-18 14:45:00,65.24,65.29,65.13,65.17,31589.0,55.7274,55.7701,55.6334,55.6676,31589.0
2020-09-18 14:50:00,65.16,65.16,65.02,65.03,45612.0,55.659,55.659,55.5395,55.548,45612.0
2020-09-18 14:55:00,65.03,65.14,65.01,65.1,35103.0,55.548,55.642,55.5309,55.6078,35103.0
2020-09-18 15:00:00,65.11,65.24,65.1,65.19,36257.0,55.6163,55.7274,55.6078,55.6847,36257.0
2020-09-18 15:05:00,65.19,65.2,65.11,65.14,44317.0,55.6847,55.6932,55.6163,55.642,44317.0
2020-09-18 15:10:00,65.13,65.14,65.06,65.06,44630.0,55.6334,55.642,55.5736,55.5736,44630.0
2020-09-18 15:15:00,65.07,65.11,64.99,65.11,99558.0,55.5822,55.6163,55.5138,55.6163,99558.0
2020-09-18 15:20:00,65.11,65.12,64.91,64.95,45288.0,55.6163,55.6249,55.4455,55.4797,45288.0
2020-09-18 15:25:00,64.95,65.09,64.95,65.06,59264.0,55.4797,55.5993,55.4797,55.5736,59264.0
2020-09-18 15:30:00,65.06,65.2,65.05,65.13,74438.0,55.5736,55.6932,55.5651,55.6334,74438.0
2020-09-18 15:35:00,65.14,65.14,64.98,65.04,130336.0,55.642,55.642,55.5053,55.5565,130336.0
2020-09-18 15:40:00,65.04,65.04,64.88,64.9,160447.0,55.5565,55.5565,55.4199,55.437,160447.0
2020-09-18 15:45:00,64.9,64.94,64.76,64.77,288355.0,55.437,55.4711,55.3174,55.3259,288355.0
2020-09-18 15:50:00,64.76,64.83,64.54,64.74,308214.0,55.3174,55.3772,55.1294,55.3003,308214.0
2020-09-18 15:55:00,64.74,64.94,64.6,64.72,937215.0,55.3003,55.4711,55.1807,55.2832,937215.0
2020-09-21 09:30:00,63.4,64.29,62.94,64.03,361467.0,54.1557,54.9159,53.7627,54.6938,361467.0
2020-09-21 09:35:00,64.08,64.08,63.82,64.03,136626.0,54.7365,54.7365,54.5144,54.6938,136626.0
2020-09-21 09:40:00,64.02,64.08,63.71,63.86,151367.0,54.6853,54.7365,54.4205,54.5486,151367.0
2020-09-21 09:45:00,63.87,64.11,63.71,63.92,300965.0,54.5571,54.7621,54.4205,54.5998,300965.0
2020-09-21 09:50:00,63.92,64.22,63.81,64.22,122741.0,54.5998,54.8561,54.5059,54.8561,122741.0
2020-09-21 09:55:00,64.2,64.27,63.94,64.16,86675.0,54.839,54.8988,54.6169,54.8049,86675.0
2020-09-21 10:00:00,64.16,64.17,63.73,63.76,93223.0,54.8049,54.8134,54.4376,54.4632,93223.0
2020-09-21 10:05:00,63.76,63.79,63.47,63.47,148651.0,54.4632,54.4888,54.2155,54.2155,148651.0
2020-09-21 10:10:00,63.45,63.59,63.36,63.53,137327.0,54.1984,54.318,54.1215,54.2667,137327.0
2020-09-21 10:15:00,63.52,63.53,63.2,63.35,95320.0,54.2582,54.2667,53.9848,54.113,95320.0
2020-09-21 10:20:00,63.32,63.44,63.08,63.37,104061.0,54.0873,54.1898,53.8823,54.13,104061.0
2020-09-21 10:25:00,63.35,63.45,63.17,63.24,117404.0,54.113,54.1984,53.9592,54.019,117404.0
2020-09-21 10:30:00,63.24,63.38,63.03,63.15,73039.0,54.019,54.1386,53.8396,53.9421,73039.0
2020-09-21 10:35:00,63.14,63.14,62.85,62.86,100226.0,53.9336,53.9336,53.6859,53.6944,100226.0
2020-09-21 10:40:00,62.86,63.19,62.72,62.99,110318.0,53.6944,53.9763,53.5748,53.8055,110318.0
2020-09-21 10:45:00,63.04,63.28,63.02,63.23,62372.0,53.8482,54.0532,53.8311,54.0105,62372.0
2020-09-21 10:50:00,63.23,63.41,63.01,63.4,72364.0,54.0105,54.1642,53.8225,54.1557,72364.0
2020-09-21 10:55:00,63.38,63.43,63.23,63.29,237463.0,54.1386,54.1813,54.0105,54.0617,237463.0
2020-09-21 11:00:00,63.28,63.57,63.22,63.54,95052.0,54.0532,54.3009,54.0019,54.2753,95052.0
2020-09-21 11:05:00,63.55,63.73,63.52,63.58,60294.0,54.2838,54.4376,54.2582,54.3094,60294.0
2020-09-21 11:10:00,63.58,63.63,63.42,63.43,46531.0,54.3094,54.3521,54.1728,54.1813,46531.0
2020-09-21 11:15:00,63.42,63.43,63.05,63.12,80828.0,54.1728,54.1813,53.8567,53.9165,80828.0
2020-09-21 11:20:00,63.09,63.28,63.09,63.28,31940.0,53.8909,54.0532,53.8909,54.0532,31940.0
2020-09-21 11:25:00,63.27,63.32,63.14,63.19,38361.0,54.0446,54.0873,53.9336,53.9763,38361.0
2020-09-21 11:30:00,63.18,63.27,62.97,63.05,80922.0,53.9677,54.0446,53.7884,53.8567,80922.0
2020-09-21 11:35:00,63.04,63.4,63.03,63.26,57528.0,53.8482,54.1557,53.8396,54.0361,57528.0
2020-09-21 11:40:00,63.27,63.39,63.18,63.29,58187.0,54.0446,54.1471,53.9677,54.0617,58187.0
2020-09-21 11:45:00,63.27,63.47,63.22,63.44,35655.0,54.0446,54.2155,54.0019,54.1898,35655.0
2020-09-21 11:50:00,63.46,63.55,63.39,63.4,26408.0,54.2069,54.2838,54.1471,54.1557,26408.0
2020-09-21 11:55:00,63.41,63.52,63.39,63.44,39095.0,54.1642,54.2582,54.1471,54.1898,39095.0
2020-09-21 12:00:00,63.46,63.63,63.41,63.58,47805.0,54.2069,54.3521,54.1642,54.3094,47805.0
2020-09-21 12:05:00,63.57,63.69,63.55,63.61,55665.0,54.3009,54.4034,54.2838,54.3351,55665.0
2020-09-21 12:10:00,63.6,63.6,63.44,63.45,40736.0,54.3265,54.3265,54.1898,54.1984,40736.0
2020-09-21 12:15:00,63.46,63.65,63.45,63.6,42906.0,54.2069,54.3692,54.1984,54.3265,42906.0
2020-09-21 12:20:00,63.59,63.64,63.52,63.56,28232.0,54.318,54.3607,54.2582,54.2923,28232.0
2020-09-21 12:25:00,63.54,63.72,63.53,63.6,36176.0,54.2753,54.429,54.2667,54.3265,36176.0
2020-09-21 12:30:00,63.59,63.64,63.49,63.55,27286.0,54.318,54.3607,54.2325,54.2838,27286.0
2020-09-21 12:35:00,63.57,63.65,63.53,63.62,26803.0,54.3009,54.3692,54.2667,54.3436,26803.0
2020-09-21 12:40:00,63.63,63.71,63.54,63.55,44821.0,54.3521,54.4205,54.2753,54.2838,44821.0
2020-09-21 12:45:00,63.57,63.59,63.42,63.47,31100.0,54.3009,54.318,54.1728,54.2155,31100.0
2020-09-21 12:50:00,63.49,63.49,63.27,63.33,42664.0,54.2325,54.2325,54.0446,54.0959,42664.0
2020-09-21 12:55:00,63.34,63.4,63.26,63.28,21242.0,54.1044,54.1557,54.0361,54.0532,21242.0
2020-09-21 13:00:00,63.29,63.34,63.15,63.22,24360.0,54.0617,54.1044,53.9421,54.0019,24360.0
2020-09-21 13:05:00,63.23,63.31,63.22,63.22,19428.0,54.0105,54.0788,54.0019,54.0019,19428.0
2020-09-21 13:10:00,63.23,63.23,63.12,63.16,32149.0,54.0105,54.0105,53.9165,53.9507,32149.0
2020-09-21 13:15:00,63.15,63.28,63.15,63.22,44479.0,53.9421,54.0532,53.9421,54.0019,44479.0
2020-09-21 13:20:00,63.22,63.44,63.22,63.41,23945.0,54.0019,54.1898,54.0019,54.1642,23945.0
2020-09-21 13:25:00,63.43,63.48,63.32,63.37,25906.0,54.1813,54.224,54.0873,54.13,25906.0
2020-09-21 13:30:00,63.37,63.43,63.31,63.36,29967.0,54.13,54.1813,54.0788,54.1215,29967.0
2020-09-21 13:35:00,63.37,63.43,63.32,63.43,24585.0,54.13,54.1813,54.0873,54.1813,24585.0
2020-09-21 13:40:00,63.42,63.49,63.37,63.42,31526.0,54.1728,54.2325,54.13,54.1728,31526.0
2020-09-21 13:45:00,63.42,63.43,63.33,63.38,44278.0,54.1728,54.1813,54.0959,54.1386,44278.0
2020-09-21 13:50:00,63.38,63.39,63.26,63.27,29317.0,54.1386,54.1471,54.0361,54.0446,29317.0
2020-09-21 13:55:00,63.26,63.43,63.21,63.42,43104.0,54.0361,54.1813,53.9934,54.1728,43104.0
2020-09-21 14:00:00,63.41,63.52,63.4,63.49,42658.0,54.1642,54.2582,54.1557,54.2325,42658.0
2020-09-21 14:05:00,63.47,63.48,63.24,63.24,61118.0,54.2155,54.224,54.019,54.019,61118.0
2020-09-21 14:10:00,63.25,63.26,63.15,63.22,68462.0,54.0275,54.0361,53.9421,54.0019,68462.0
2020-09-21 14:15:00,63.22,63.31,63.19,63.24,27281.0,54.0019,54.0788,53.9763,54.019,27281.0
2020-09-21 14:20:00,63.25,63.38,63.25,63.34,27389.0,54.0275,54.1386,54.0275,54.1044,27389.0
2020-09-21 14:25:00,63.33,63.47,63.32,63.4,49964.0,54.0959,54.2155,54.0873,54.1557,49964.0
2020-09-21 14:30:00,63.4,63.44,63.24,63.26,56088.0,54.1557,54.1898,54.019,54.0361,56088.0
2020-09-21 14:35:00,63.26,63.26,63.12,63.19,24270.0,54.0361,54.0361,53.9165,53.9763,24270.0
2020-09-21 14:40:00,63.18,63.23,63.11,63.11,96012.0,53.9677,54.0105,53.908,53.908,96012.0
2020-09-21 14:45:00,63.12,63.18,62.99,63.11,190922.0,53.9165,53.9677,53.8055,53.908,190922.0
2020-09-21 14:50:00,63.12,63.28,63.1,63.25,30191.0,53.9165,54.0532,53.8994,54.0275,30191.0
2020-09-21 14:55:00,63.26,63.35,63.26,63.28,30276.0,54.0361,54.113,54.0361,54.0532,30276.0
2020-09-21 15:00:00,63.28,63.42,63.23,63.41,37874.0,54.0532,54.1728,54.0105,54.1642,37874.0
2020-09-21 15:05:00,63.41,63.42,63.34,63.42,29092.0,54.1642,54.1728,54.1044,54.1728,29092.0
2020-09-21 15:10:00,63.42,63.48,63.33,63.46,47953.0,54.1728,54.224,54.0959,54.2069,47953.0
2020-09-21 15:15:00,63.47,63.65,63.47,63.57,67318.0,54.2155,54.3692,54.2155,54.3009,67318.0
2020-09-21 15:20:00,63.59,63.69,63.52,63.68,48954.0,54.318,54.4034,54.2582,54.3948,48954.0
2020-09-21 15:25:00,63.68,63.73,63.64,63.7,54363.0,54.3948,54.4376,54.3607,54.4119,54363.0
2020-09-21 15:30:00,63.7,63.71,63.53,63.54,97662.0,54.4119,54.4205,54.2667,54.2753,97662.0
2020-09-21 15:35:00,63.54,63.77,63.52,63.7,72890.0,54.2753,54.4717,54.2582,54.4119,72890.0
2020-09-21 15:40:00,63.71,63.72,63.62,63.63,71045.0,54.4205,54.429,54.3436,54.3521,71045.0
2020-09-21 15:45:00,63.64,63.64,63.46,63.47,105858.0,54.3607,54.3607,54.2069,54.2155,105858.0
2020-09-21 15:50:00,63.47,63.66,63.46,63.6,166509.0,54.2155,54.3778,54.2069,54.3265,166509.0
2020-09-21 15:55:00,63.6,63.68,63.49,63.67,423425.0,54.3265,54.3948,54.2325,54.3863,423425.0
2020-09-22 09:30:00,63.78,64.34,63.66,64.33,197605.0,54.4803,54.9586,54.3778,54.9501,197605.0
2020-09-22 09:35:00,64.32,64.34,63.91,63.93,85818.0,54.9415,54.9586,54.5913,54.6084,85818.0
2020-09-22 09:40:00,63.91,64.0,63.53,63.57,68349.0,54.5913,54.6682,54.2667,54.3009,68349.0
2020-09-22 09:45:00,63.56,63.88,63.48,63.58,48830.0,54.2923,54.5657,54.224,54.3094,48830.0
2020-09-22 09:50:00,63.57,63.57,63.27,63.29,71417.0,54.3009,54.3009,54.0446,54.0617,71417.0
2020-09-22 09:55:00,63.32,63.47,63.26,63.43,44755.0,54.0873,54.2155,54.0361,54.1813,44755.0
2020-09-22 10:00:00,63.46,63.87,63.44,63.86,46402.0,54.2069,54.5571,54.1898,54.5486,46402.0
2020-09-22 10:05:00,63.87,63.9,63.62,63.86,42501.0,54.5571,54.5828,54.3436,54.5486,42501.0
2020-09-22 10:10:00,63.87,63.91,63.72,63.83,29981.0,54.5571,54.5913,54.429,54.523,29981.0
2020-09-22 10:15:00,63.78,63.92,63.62,63.84,29153.0,54.4803,54.5998,54.3436,54.5315,29153.0
2020-09-22 10:20:00,63.83,63.87,63.65,63.76,42161.0,54.523,54.5571,54.3692,54.4632,42161.0
2020-09-22 10:25:00,63.76,63.88,63.71,63.82,30407.0,54.4632,54.5657,54.4205,54.5144,30407.0
2020-09-22 10:30:00,63.83,63.88,63.68,63.72,31990.0,54.523,54.5657,54.3948,54.429,31990.0
2020-09-22 10:35:00,63.72,63.85,63.71,63.8,34657.0,54.429,54.5401,54.4205,54.4973,34657.0
2020-09-22 10:40:00,63.86,63.93,63.63,63.69,32559.0,54.5486,54.6084,54.3521,54.4034,32559.0
2020-09-22 10:45:00,63.68,63.75,63.6,63.6,22478.0,54.3948,54.4546,54.3265,54.3265,22478.0
2020-09-22 10:50:00,63.59,63.63,63.42,63.49,48386.0,54.318,54.3521,54.1728,54.2325,48386.0
2020-09-22 10:55:00,63.49,63.5,63.14,63.14,251076.0,54.2325,54.2411,53.9336,53.9336,251076.0
2020-09-22 11:00:00,63.16,63.2,62.88,62.96,113806.0,53.9507,53.9848,53.7115,53.7798,113806.0
2020-09-22 11:05:00,62.98,63.06,62.8,62.96,57749.0,53.7969,53.8652,53.6432,53.7798,57749.0
2020-09-22 11:10:00,62.97,63.2,62.96,63.17,49804.0,53.7884,53.9848,53.7798,53.9592,49804.0
2020-09-22 11:15:00,63.16,63.27,63.14,63.22,24336.0,53.9507,54.0446,53.9336,54.0019,24336.0
2020-09-22 11:20:00,63.21,63.27,63.18,63.19,20997.0,53.9934,54.0446,53.9677,53.9763,20997.0
2020-09-22 11:25:00,63.21,63.24,62.97,63.02,70856.0,53.9934,54.019,53.7884,53.8311,70856.0
2020-09-22 11:30:00,63.04,63.06,62.99,63.02,55570.0,53.8482,53.8652,53.8055,53.8311,55570.0
2020-09-22 11:35:00,63.02,63.09,63.0,63.01,33852.0,53.8311,53.8909,53.814,53.8225,33852.0
2020-09-22 11:40:00,63.0,63.15,63.0,63.01,51086.0,53.814,53.9421,53.814,53.8225,51086.0
2020-09-22 11:45:00,63.01,63.18,62.92,63.14,51161.0,53.8225,53.9677,53.7457,53.9336,51161.0
2020-09-22 11:50:00,63.13,63.17,62.99,63.0,21582.0,53.925,53.9592,53.8055,53.814,21582.0
2020-09-22 11:55:00,63.02,63.07,62.99,62.99,24386.0,53.8311,53.8738,53.8055,53.8055,24386.0
2020-09-22 12:00:00,62.98,63.04,62.96,62.98,20288.0,53.7969,53.8482,53.7798,53.7969,20288.0
2020-09-22 12:05:00,63.0,63.03,62.92,62.95,38809.0,53.814,53.8396,53.7457,53.7713,38809.0
2020-09-22 12:10:00,62.97,62.98,62.83,62.86,28029.0,53.7884,53.7969,53.6688,53.6944,28029.0
2020-09-22 12:15:00,62.85,62.89,62.8,62.87,34783.0,53.6859,53.72,53.6432,53.703,34783.0
2020-09-22 12:20:00,62.86,62.97,62.81,62.96,19930.0,53.6944,53.7884,53.6517,53.7798,19930.0
2020-09-22 12:25:00,62.94,62.97,62.85,62.94,32308.0,53.7627,53.7884,53.6859,53.7627,32308.0
2020-09-22 12:30:00,62.93,62.95,62.86,62.86,23076.0,53.7542,53.7713,53.6944,53.6944,23076.0
2020-09-22 12:35:00,62.87,62.93,62.82,62.83,51423.0,53.703,53.7542,53.6602,53.6688,51423.0
2020-09-22 12:40:00,62.83,62.92,62.8,62.91,26049.0,53.6688,53.7457,53.6432,53.7371,26049.0
2020-09-22 12:45:00,62.9,62.9,62.75,62.78,39149.0,53.7286,53.7286,53.6004,53.6261,39149.0
2020-09-22 12:50:00,62.78,62.84,62.65,62.66,152804.0,53.6261,53.6773,53.515,53.5236,152804.0
2020-09-22 12:55:00,62.66,62.69,62.51,62.65,119678.0,53.5236,53.5492,53.3954,53.515,119678.0
2020-09-22 13:00:00,62.64,62.69,62.57,62.69,48012.0,53.5065,53.5492,53.4467,53.5492,48012.0
2020-09-22 13:05:00,62.69,62.79,62.66,62.75,25372.0,53.5492,53.6346,53.5236,53.6004,25372.0
2020-09-22 13:10:00,62.75,62.97,62.73,62.96,35998.0,53.6004,53.7884,53.5834,53.7798,35998.0
2020-09-22 13:15:00,62.96,62.96,62.85,62.91,29608.0,53.7798,53.7798,53.6859,53.7371,29608.0
2020-09-22 13:20:00,62.9,63.07,62.89,63.05,53167.0,53.7286,53.8738,53.72,53.8567,53167.0
2020-09-22 13:25:00,63.05,63.18,63.03,63.13,52386.0,53.8567,53.9677,53.8396,53.925,52386.0
2020-09-22 13:30:00,63.13,63.22,63.11,63.18,34027.0,53.925,54.0019,53.908,53.9677,34027.0
2020-09-22 13:35:00,63.17,63.21,63.09,63.19,38795.0,53.9592,53.9934,53.8909,53.9763,38795.0
2020-09-22 13:40:00,63.2,63.33,63.18,63.29,35382.0,53.9848,54.0959,53.9677,54.0617,35382.0
2020-09-22 13:45:00,63.28,63.47,63.28,63.46,52971.0,54.0532,54.2155,54.0532,54.2069,52971.0
2020-09-22 13:50:00,63.45,63.45,63.37,63.43,52970.0,54.1984,54.1984,54.13,54.1813,52970.0
2020-09-22 13:55:00,63.42,63.42,63.28,63.29,38584.0,54.1728,54.1728,54.0532,54.0617,38584.0
2020-09-22 14:00:00,63.3,63.4,63.28,63.3,35113.0,54.0703,54.1557,54.0532,54.0703,35113.0
2020-09-22 14:05:00,63.3,63.39,63.26,63.27,45673.0,54.0703,54.1471,54.0361,54.0446,45673.0
2020-09-22 14:10:00,63.26,63.31,63.24,63.3,90241.0,54.0361,54.0788,54.019,54.0703,90241.0
2020-09-22 14:15:00,63.3,63.34,63.27,63.3,114349.0,54.0703,54.1044,54.0446,54.0703,114349.0
2020-09-22 14:20:00,63.29,63.34,63.04,63.06,89275.0,54.0617,54.1044,53.8482,53.8652,89275.0
2020-09-22 14:25:00,63.07,63.26,63.07,63.25,18022.0,53.8738,54.0361,53.8738,54.0275,18022.0
2020-09-22 14:30:00,63.27,63.35,63.26,63.3,248869.0,54.0446,54.113,54.0361,54.0703,248869.0
2020-09-22 14:35:00,63.3,63.33,63.24,63.26,27065.0,54.0703,54.0959,54.019,54.0361,27065.0
2020-09-22 14:40:00,63.25,63.44,63.24,63.37,36163.0,54.0275,54.1898,54.019,54.13,36163.0
2020-09-22 14:45:00,63.37,63.49,63.33,63.45,40573.0,54.13,54.2325,54.0959,54.1984,40573.0
2020-09-22 14:50:00,63.44,63.45,63.37,63.41,47775.0,54.1898,54.1984,54.13,54.1642,47775.0
2020-09-22 14:55:00,63.4,63.45,63.27,63.28,38391.0,54.1557,54.1984,54.0446,54.0532,38391.0
2020-09-22 15:00:00,63.29,63.41,63.26,63.36,28668.0,54.0617,54.1642,54.0361,54.1215,28668.0
2020-09-22 15:05:00,63.36,63.45,63.35,63.41,58012.0,54.1215,54.1984,54.113,54.1642,58012.0
2020-09-22 15:10:00,63.4,63.41,63.33,63.35,23155.0,54.1557,54.1642,54.0959,54.113,23155.0
2020-09-22 15:15:00,63.35,63.4,63.29,63.38,36305.0,54.113,54.1557,54.0617,54.1386,36305.0
2020-09-22 15:20:00,63.38,63.52,63.35,63.52,54926.0,54.1386,54.2582,54.113,54.2582,54926.0
2020-09-22 15:25:00,63.52,63.56,63.42,63.44,60735.0,54.2582,54.2923,54.1728,54.1898,60735.0
2020-09-22 15:30:00,63.43,63.43,63.29,63.32,58149.0,54.1813,54.1813,54.0617,54.0873,58149.0
2020-09-22 15:35:00,63.32,63.47,63.31,63.47,46673.0,54.0873,54.2155,54.0788,54.2155,46673.0
2020-09-22 15:40:00,63.47,63.52,63.43,63.44,85645.0,54.2155,54.2582,54.1813,54.1898,85645.0
2020-09-22 15:45:00,63.44,63.49,63.43,63.48,156918.0,54.1898,54.2325,54.1813,54.224,156918.0
2020-09-22 15:50:00,63.49,63.51,63.41,63.48,135381.0,54.2325,54.2496,54.1642,54.224,135381.0
2020-09-22 15:55:00,63.49,63.55,63.44,63.46,250038.0,54.2325,54.2838,54.1898,54.2069,250038.0
2020-09-23 09:30:00,62.99,63.09,62.44,62.6,247989.0,53.8055,53.8909,53.3356,53.4723,247989.0
2020-09-23 09:35:00,62.61,62.71,62.18,62.63,150050.0,53.4809,53.5663,53.1136,53.4979,150050.0
2020-09-23 09:40:00,62.67,62.7,62.34,62.39,115181.0,53.5321,53.5577,53.2502,53.2929,115181.0
2020-09-23 09:45:00,62.4,62.69,62.37,62.67,60665.0,53.3015,53.5492,53.2759,53.5321,60665.0
2020-09-23 09:50:00,62.68,62.69,62.28,62.31,102850.0,53.5407,53.5492,53.199,53.2246,102850.0
2020-09-23 09:55:00,62.31,62.48,62.28,62.36,57470.0,53.2246,53.3698,53.199,53.2673,57470.0
2020-09-23 10:00:00,62.35,62.35,61.84,61.85,144453.0,53.2588,53.2588,52.8231,52.8317,144453.0
2020-09-23 10:05:00,61.87,61.87,61.57,61.85,150934.0,52.8488,52.8488,52.5925,52.8317,150934.0
2020-09-23 10:10:00,61.86,62.0,61.84,61.86,83655.0,52.8402,52.9598,52.8231,52.8402,83655.0
2020-09-23 10:15:00,61.86,61.88,61.67,61.7,83449.0,52.8402,52.8573,52.6779,52.7035,83449.0
2020-09-23 10:20:00,61.72,61.78,61.62,61.68,51082.0,52.7206,52.7719,52.6352,52.6865,51082.0
2020-09-23 10:25:00,61.68,61.91,61.63,61.76,71168.0,52.6865,52.8829,52.6438,52.7548,71168.0
2020-09-23 10:30:00,61.77,61.93,61.73,61.76,65293.0,52.7633,52.9,52.7292,52.7548,65293.0
2020-09-23 10:35:00,61.76,61.8,61.46,61.51,122375.0,52.7548,52.789,52.4985,52.5413,122375.0
2020-09-23 10:40:00,61.51,61.83,61.49,61.79,71220.0,52.5413,52.8146,52.5242,52.7804,71220.0
2020-09-23 10:45:00,61.79,61.81,61.45,61.64,258133.0,52.7804,52.7975,52.49,52.6523,258133.0
2020-09-23 10:50:00,61.64,61.64,61.33,61.42,137213.0,52.6523,52.6523,52.3875,52.4644,137213.0
2020-09-23 10:55:00,61.44,61.59,61.41,61.47,127466.0,52.4815,52.6096,52.4558,52.5071,127466.0
2020-09-23 11:00:00,61.45,61.69,61.43,61.66,129945.0,52.49,52.695,52.4729,52.6694,129945.0
2020-09-23 11:05:00,61.67,61.79,61.65,61.74,73294.0,52.6779,52.7804,52.6608,52.7377,73294.0
2020-09-23 11:10:00,61.72,61.75,61.59,61.65,91153.0,52.7206,52.7463,52.6096,52.6608,91153.0
2020-09-23 11:15:00,61.65,61.71,61.56,61.58,65963.0,52.6608,52.7121,52.584,52.601,65963.0
2020-09-23 11:20:00,61.57,61.69,61.53,61.65,68105.0,52.5925,52.695,52.5583,52.6608,68105.0
2020-09-23 11:25:00,61.64,61.65,61.34,61.35,98932.0,52.6523,52.6608,52.396,52.4046,98932.0
2020-09-23 11:30:00,61.35,61.38,61.11,61.18,82361.0,52.4046,52.4302,52.1996,52.2594,82361.0
2020-09-23 11:35:00,61.15,61.28,61.11,61.25,58441.0,52.2337,52.3448,52.1996,52.3192,58441.0
2020-09-23 11:40:00,61.25,61.28,61.12,61.16,32049.0,52.3192,52.3448,52.2081,52.2423,32049.0
2020-09-23 11:45:00,61.17,61.17,60.91,60.94,70741.0,52.2508,52.2508,52.0287,52.0544,70741.0
2020-09-23 11:50:00,60.93,61.05,60.89,61.02,57366.0,52.0458,52.1483,52.0117,52.1227,57366.0
2020-09-23 11:55:00,61.01,61.08,60.99,61.0,36172.0,52.1142,52.1739,52.0971,52.1056,36172.0
2020-09-23 12:00:00,60.99,61.22,60.94,61.07,36178.0,52.0971,52.2935,52.0544,52.1654,36178.0
2020-09-23 12:05:00,61.04,61.18,61.0,61.12,41034.0,52.1398,52.2594,52.1056,52.2081,41034.0
2020-09-23 12:10:00,61.12,61.38,61.1,61.35,75228.0,52.2081,52.4302,52.191,52.4046,75228.0
2020-09-23 12:15:00,61.35,61.52,61.3,61.47,69394.0,52.4046,52.5498,52.3619,52.5071,69394.0
2020-09-23 12:20:00,61.47,61.49,61.34,61.43,43732.0,52.5071,52.5242,52.396,52.4729,43732.0
2020-09-23 12:25:00,61.44,61.55,61.4,61.4,95967.0,52.4815,52.5754,52.4473,52.4473,95967.0
2020-09-23 12:30:00,61.43,61.47,61.31,61.35,34882.0,52.4729,52.5071,52.3704,52.4046,34882.0
2020-09-23 12:35:00,61.36,61.5,61.32,61.48,58656.0,52.4131,52.5327,52.379,52.5156,58656.0
2020-09-23 12:40:00,61.48,61.57,61.46,61.5,40240.0,52.5156,52.5925,52.4985,52.5327,40240.0
2020-09-23 12:45:00,61.49,61.71,61.46,61.7,38155.0,52.5242,52.7121,52.4985,52.7035,38155.0
2020-09-23 12:50:00,61.7,61.78,61.61,61.67,67170.0,52.7035,52.7719,52.6267,52.6779,67170.0
2020-09-23 12:55:00,61.63,61.66,61.51,61.54,25831.0,52.6438,52.6694,52.5413,52.5669,25831.0
2020-09-23 13:00:00,61.54,61.55,61.34,61.35,36538.0,52.5669,52.5754,52.396,52.4046,36538.0
2020-09-23 13:05:00,61.34,61.46,61.32,61.37,28710.0,52.396,52.4985,52.379,52.4217,28710.0
2020-09-23 13:10:00,61.37,61.54,61.37,61.48,37833.0,52.4217,52.5669,52.4217,52.5156,37833.0
2020-09-23 13:15:00,61.47,61.54,61.41,61.41,33388.0,52.5071,52.5669,52.4558,52.4558,33388.0
2020-09-23 13:20:00,61.42,61.47,61.4,61.47,16491.0,52.4644,52.5071,52.4473,52.5071,16491.0
2020-09-23 13:25:00,61.47,61.47,61.33,61.36,39635.0,52.5071,52.5071,52.3875,52.4131,39635.0
2020-09-23 13:30:00,61.37,61.39,61.22,61.23,28931.0,52.4217,52.4387,52.2935,52.3021,28931.0
2020-09-23 13:35:00,61.23,61.35,61.23,61.33,26267.0,52.3021,52.4046,52.3021,52.3875,26267.0
2020-09-23 13:40:00,61.3,61.37,61.21,61.22,40759.0,52.3619,52.4217,52.285,52.2935,40759.0
2020-09-23 13:45:00,61.22,61.22,61.09,61.15,35716.0,52.2935,52.2935,52.1825,52.2337,35716.0
2020-09-23 13:50:00,61.15,61.2,61.09,61.13,32317.0,52.2337,52.2765,52.1825,52.2167,32317.0
2020-09-23 13:55:00,61.14,61.17,60.99,60.99,57776.0,52.2252,52.2508,52.0971,52.0971,57776.0
2020-09-23 14:00:00,61.0,61.0,60.77,60.77,101517.0,52.1056,52.1056,51.9092,51.9092,101517.0
2020-09-23 14:05:00,60.78,60.87,60.77,60.78,44556.0,51.9177,51.9946,51.9092,51.9177,44556.0
2020-09-23 14:10:00,60.78,60.8,60.54,60.67,123710.0,51.9177,51.9348,51.7127,51.8237,123710.0
2020-09-23 14:15:00,60.66,60.66,60.27,60.28,103788.0,51.8152,51.8152,51.4821,51.4906,103788.0
2020-09-23 14:20:00,60.29,60.58,60.29,60.47,99804.0,51.4991,51.7469,51.4991,51.6529,99804.0
2020-09-23 14:25:00,60.45,60.59,60.45,60.55,40747.0,51.6358,51.7554,51.6358,51.7212,40747.0
2020-09-23 14:30:00,60.54,60.64,60.47,60.63,52842.0,51.7127,51.7981,51.6529,51.7896,52842.0
2020-09-23 14:35:00,60.67,60.72,60.58,60.72,46922.0,51.8237,51.8664,51.7469,51.8664,46922.0
2020-09-23 14:40:00,60.7,60.73,60.49,60.52,60041.0,51.8494,51.875,51.67,51.6956,60041.0
2020-09-23 14:45:00,60.52,60.54,60.24,60.27,50578.0,51.6956,51.7127,51.4564,51.4821,50578.0
2020-09-23 14:50:00,60.27,60.52,60.26,60.47,52038.0,51.4821,51.6956,51.4735,51.6529,52038.0
2020-09-23 14:55:00,60.44,60.46,60.35,60.35,43142.0,51.6273,51.6444,51.5504,51.5504,43142.0
2020-09-23 15:00:00,60.34,60.47,60.16,60.18,70812.0,51.5418,51.6529,51.3881,51.4052,70812.0
2020-09-23 15:05:00,60.2,60.29,60.16,60.2,55350.0,51.4223,51.4991,51.3881,51.4223,55350.0
2020-09-23 15:10:00,60.2,60.2,60.11,60.17,256033.0,51.4223,51.4223,51.3454,51.3966,256033.0
2020-09-23 15:15:00,60.17,60.17,60.02,60.09,95072.0,51.3966,51.3966,51.2685,51.3283,95072.0
2020-09-23 15:20:00,60.09,60.12,60.02,60.03,73937.0,51.3283,51.3539,51.2685,51.277,73937.0
2020-09-23 15:25:00,60.02,60.03,59.85,59.86,226268.0,51.2685,51.277,51.1233,51.1318,226268.0
2020-09-23 15:30:00,59.85,59.96,59.81,59.83,146671.0,51.1233,51.2173,51.0891,51.1062,146671.0
2020-09-23 15:35:00,59.84,59.96,59.8,59.83,134798.0,51.1148,51.2173,51.0806,51.1062,134798.0
2020-09-23 15:40:00,59.82,60.06,59.81,60.05,194463.0,51.0977,51.3027,51.0891,51.2941,194463.0
2020-09-23 15:45:00,60.05,60.08,59.91,59.98,203503.0,51.2941,51.3198,51.1745,51.2343,203503.0
2020-09-23 15:50:00,59.98,60.09,59.86,60.09,271083.0,51.2343,51.3283,51.1318,51.3283,271083.0
2020-09-23 15:55:00,60.09,60.23,60.06,60.22,464838.0,51.3283,51.4479,51.3027,51.4393,464838.0
2020-09-24 09:30:00,59.72,60.58,59.28,60.4,435164.0,51.0123,51.7469,50.6364,51.5931,435164.0
2020-09-24 09:35:00,60.35,60.38,59.76,59.89,119092.0,51.5504,51.576,51.0464,51.1575,119092.0
2020-09-24 09:40:00,59.92,60.25,59.9,60.09,64882.0,51.1831,51.465,51.166,51.3283,64882.0
2020-09-24 09:45:00,60.1,60.67,59.97,60.58,83381.0,51.3368,51.8237,51.2258,51.7469,83381.0
2020-09-24 09:50:00,60.57,60.95,60.55,60.89,68688.0,51.7383,52.0629,51.7212,52.0117,68688.0
2020-09-24 09:55:00,60.88,60.94,60.64,60.9,81713.0,52.0031,52.0544,51.7981,52.0202,81713.0
2020-09-24 10:00:00,60.9,61.37,60.9,61.35,153104.0,52.0202,52.4217,52.0202,52.4046,153104.0
2020-09-24 10:05:00,61.37,61.51,61.19,61.32,115441.0,52.4217,52.5413,52.2679,52.379,115441.0
2020-09-24 10:10:00,61.28,61.34,60.99,61.13,42708.0,52.3448,52.396,52.0971,52.2167,42708.0
2020-09-24 10:15:00,61.14,61.35,61.14,61.17,89240.0,52.2252,52.4046,52.2252,52.2508,89240.0
2020-09-24 10:20:00,61.17,61.18,60.96,60.97,49963.0,52.2508,52.2594,52.0714,52.08,49963.0
2020-09-24 10:25:00,60.98,61.21,60.94,61.17,47569.0,52.0885,52.285,52.0544,52.2508,47569.0
2020-09-24 10:30:00,61.16,61.17,60.58,60.76,143082.0,52.2423,52.2508,51.7469,51.9006,143082.0
2020-09-24 10:35:00,60.78,60.85,60.63,60.68,34878.0,51.9177,51.9775,51.7896,51.8323,34878.0
2020-09-24 10:40:00,60.71,61.02,60.68,60.84,32762.0,51.8579,52.1227,51.8323,51.9689,32762.0
2020-09-24 10:45:00,60.89,61.13,60.87,61.03,27293.0,52.0117,52.2167,51.9946,52.1312,27293.0
2020-09-24 10:50:00,61.0,61.2,60.92,61.13,88589.0,52.1056,52.2765,52.0373,52.2167,88589.0
2020-09-24 10:55:00,61.14,61.28,61.03,61.22,95164.0,52.2252,52.3448,52.1312,52.2935,95164.0
2020-09-24 11:00:00,61.21,61.21,60.84,60.87,44539.0,52.285,52.285,51.9689,51.9946,44539.0
2020-09-24 11:05:00,60.86,60.98,60.68,60.69,24432.0,51.986,52.0885,51.8323,51.8408,24432.0
2020-09-24 11:10:00,60.7,60.91,60.68,60.91,29865.0,51.8494,52.0287,51.8323,52.0287,29865.0
2020-09-24 11:15:00,60.93,60.95,60.71,60.81,54982.0,52.0458,52.0629,51.8579,51.9433,54982.0
2020-09-24 11:20:00,60.82,61.07,60.77,61.0,53299.0,51.9519,52.1654,51.9092,52.1056,53299.0
2020-09-24 11:25:00,60.99,61.08,60.95,60.97,62573.0,52.0971,52.1739,52.0629,52.08,62573.0
2020-09-24 11:30:00,60.98,61.07,60.96,60.98,51110.0,52.0885,52.1654,52.0714,52.0885,51110.0
2020-09-24 11:35:00,60.96,61.11,60.95,61.04,40892.0,52.0714,52.1996,52.0629,52.1398,40892.0
2020-09-24 11:40:00,61.05,61.18,61.03,61.17,43348.0,52.1483,52.2594,52.1312,52.2508,43348.0
2020-09-24 11:45:00,61.18,61.21,60.92,60.96,47478.0,52.2594,52.285,52.0373,52.0714,47478.0
2020-09-24 11:50:00,60.96,61.25,60.94,61.2,30153.0,52.0714,52.3192,52.0544,52.2765,30153.0
2020-09-24 11:55:00,61.19,61.51,61.15,61.44,67781.0,52.2679,52.5413,52.2337,52.4815,67781.0
2020-09-24 12:00:00,61.45,61.54,61.4,61.5,34568.0,52.49,52.5669,52.4473,52.5327,34568.0
2020-09-24 12:05:00,61.51,61.72,61.5,61.68,70871.0,52.5413,52.7206,52.5327,52.6865,70871.0
2020-09-24 12:10:00,61.68,61.69,61.43,61.44,28726.0,52.6865,52.695,52.4729,52.4815,28726.0
2020-09-24 12:15:00,61.44,61.57,61.44,61.51,39019.0,52.4815,52.5925,52.4815,52.5413,39019.0
2020-09-24 12:20:00,61.53,61.59,61.5,61.55,55844.0,52.5583,52.6096,52.5327,52.5754,55844.0
2020-09-24 12:25:00,61.55,61.67,61.46,61.46,33150.0,52.5754,52.6779,52.4985,52.4985,33150.0
2020-09-24 12:30:00,61.47,61.5,61.21,61.24,26771.0,52.5071,52.5327,52.285,52.3106,26771.0
2020-09-24 12:35:00,61.25,61.29,61.14,61.2,40712.0,52.3192,52.3533,52.2252,52.2765,40712.0
2020-09-24 12:40:00,61.18,61.4,61.16,61.39,26066.0,52.2594,52.4473,52.2423,52.4387,26066.0
2020-09-24 12:45:00,61.38,61.42,61.25,61.28,22753.0,52.4302,52.4644,52.3192,52.3448,22753.0
2020-09-24 12:50:00,61.29,61.31,61.19,61.22,22342.0,52.3533,52.3704,52.2679,52.2935,22342.0
2020-09-24 12:55:00,61.24,61.41,61.22,61.39,29286.0,52.3106,52.4558,52.2935,52.4387,29286.0
2020-09-24 13:00:00,61.39,61.41,61.31,61.39,29103.0,52.4387,52.4558,52.3704,52.4387,29103.0
2020-09-24 13:05:00,61.39,61.39,61.28,61.35,22128.0,52.4387,52.4387,52.3448,52.4046,22128.0
2020-09-24 13:10:00,61.35,61.64,61.35,61.64,40978.0,52.4046,52.6523,52.4046,52.6523,40978.0
2020-09-24 13:15:00,61.64,61.77,61.63,61.65,33552.0,52.6523,52.7633,52.6438,52.6608,33552.0
2020-09-24 13:20:00,61.66,61.84,61.63,61.81,48279.0,52.6694,52.8231,52.6438,52.7975,48279.0
2020-09-24 13:25:00,61.82,61.9,61.76,61.87,45798.0,52.8061,52.8744,52.7548,52.8488,45798.0
2020-09-24 13:30:00,61.89,61.99,61.85,61.98,32620.0,52.8658,52.9513,52.8317,52.9427,32620.0
2020-09-24 13:35:00,61.98,61.98,61.79,61.88,25276.0,52.9427,52.9427,52.7804,52.8573,25276.0
2020-09-24 13:40:00,61.89,62.15,61.87,62.15,71023.0,52.8658,53.0879,52.8488,53.0879,71023.0
2020-09-24 13:45:00,62.14,62.18,61.9,61.92,41508.0,53.0794,53.1136,52.8744,52.8915,41508.0
2020-09-24 13:50:00,61.91,62.02,61.9,61.91,53306.0,52.8829,52.9769,52.8744,52.8829,53306.0
2020-09-24 13:55:00,61.9,61.91,61.62,61.65,49996.0,52.8744,52.8829,52.6352,52.6608,49996.0
2020-09-24 14:00:00,61.66,61.79,61.65,61.78,37474.0,52.6694,52.7804,52.6608,52.7719,37474.0
2020-09-24 14:05:00,61.78,61.86,61.73,61.73,44420.0,52.7719,52.8402,52.7292,52.7292,44420.0
2020-09-24 14:10:00,61.72,61.73,61.63,61.67,35403.0,52.7206,52.7292,52.6438,52.6779,35403.0
2020-09-24 14:15:00,61.67,61.8,61.48,61.51,51464.0,52.6779,52.789,52.5156,52.5413,51464.0
2020-09-24 14:20:00,61.53,61.56,61.39,61.45,27285.0,52.5583,52.584,52.4387,52.49,27285.0
2020-09-24 14:25:00,61.44,61.47,61.4,61.41,31459.0,52.4815,52.5071,52.4473,52.4558,31459.0
2020-09-24 14:30:00,61.42,61.58,61.42,61.55,26406.0,52.4644,52.601,52.4644,52.5754,26406.0
2020-09-24 14:35:00,61.56,61.62,61.4,61.42,24629.0,52.584,52.6352,52.4473,52.4644,24629.0
2020-09-24 14:40:00,61.42,61.55,61.37,61.5,38258.0,52.4644,52.5754,52.4217,52.5327,38258.0
2020-09-24 14:45:00,61.52,61.52,61.2,61.21,61202.0,52.5498,52.5498,52.2765,52.285,61202.0
2020-09-24 14:50:00,61.2,61.26,61.04,61.05,72212.0,52.2765,52.3277,52.1398,52.1483,72212.0
2020-09-24 14:55:00,61.05,61.05,60.9,60.92,92341.0,52.1483,52.1483,52.0202,52.0373,92341.0
2020-09-24 15:00:00,60.93,61.13,60.88,61.09,57446.0,52.0458,52.2167,52.0031,52.1825,57446.0
2020-09-24 15:05:00,61.1,61.17,61.07,61.1,46679.0,52.191,52.2508,52.1654,52.191,46679.0
2020-09-24 15:10:00,61.1,61.24,61.0,61.21,43544.0,52.191,52.3106,52.1056,52.285,43544.0
2020-09-24 15:15:00,61.2,61.25,61.12,61.12,40761.0,52.2765,52.3192,52.2081,52.2081,40761.0
2020-09-24 15:20:00,61.12,61.14,60.92,61.03,66577.0,52.2081,52.2252,52.0373,52.1312,66577.0
2020-09-24 15:25:00,61.04,61.1,60.97,61.05,53197.0,52.1398,52.191,52.08,52.1483,53197.0
2020-09-24 15:30:00,61.05,61.12,60.93,61.09,55358.0,52.1483,52.2081,52.0458,52.1825,55358.0
2020-09-24 15:35:00,61.08,61.25,61.01,61.23,58168.0,52.1739,52.3192,52.1142,52.3021,58168.0
2020-09-24 15:40:00,61.23,61.33,61.22,61.27,147390.0,52.3021,52.3875,52.2935,52.3362,147390.0
2020-09-24 15:45:00,61.26,61.5,61.25,61.39,90212.0,52.3277,52.5327,52.3192,52.4387,90212.0
2020-09-24 15:50:00,61.36,61.5,61.34,61.47,130532.0,52.4131,52.5327,52.396,52.5071,130532.0
2020-09-24 15:55:00,61.46,61.52,61.35,61.45,327373.0,52.4985,52.5498,52.4046,52.49,327373.0
2020-09-25 09:30:00,60.93,61.1,60.53,60.71,211878.0,52.0458,52.191,51.7041,51.8579,211878.0
2020-09-25 09:35:00,60.71,61.18,60.69,60.94,85665.0,51.8579,52.2594,51.8408,52.0544,85665.0
2020-09-25 09:40:00,60.98,61.28,60.97,61.23,38339.0,52.0885,52.3448,52.08,52.3021,38339.0
2020-09-25 09:45:00,61.23,61.33,60.9,61.09,57564.0,52.3021,52.3875,52.0202,52.1825,57564.0
2020-09-25 09:50:00,61.09,61.14,60.92,61.07,46119.0,52.1825,52.2252,52.0373,52.1654,46119.0
2020-09-25 09:55:00,61.06,61.43,60.9,61.4,50226.0,52.1569,52.4729,52.0202,52.4473,50226.0
2020-09-25 10:00:00,61.39,61.42,60.99,61.06,62441.0,52.4387,52.4644,52.0971,52.1569,62441.0
2020-09-25 10:05:00,61.08,61.12,60.82,60.85,38116.0,52.1739,52.2081,51.9519,51.9775,38116.0
2020-09-25 10:10:00,60.85,60.88,60.62,60.8,42965.0,51.9775,52.0031,51.781,51.9348,42965.0
2020-09-25 10:15:00,60.8,60.99,60.72,60.99,44539.0,51.9348,52.0971,51.8664,52.0971,44539.0
2020-09-25 10:20:00,61.0,61.34,60.97,61.27,47513.0,52.1056,52.396,52.08,52.3362,47513.0
2020-09-25 10:25:00,61.25,61.35,61.13,61.32,45057.0,52.3192,52.4046,52.2167,52.379,45057.0
2020-09-25 10:30:00,61.3,61.34,61.11,61.22,38886.0,52.3619,52.396,52.1996,52.2935,38886.0
2020-09-25 10:35:00,61.19,61.2,61.0,61.2,33702.0,52.2679,52.2765,52.1056,52.2765,33702.0
2020-09-25 10:40:00,61.23,61.4,61.13,61.37,43876.0,52.3021,52.4473,52.2167,52.4217,43876.0
2020-09-25 10:45:00,61.36,61.44,61.27,61.34,23072.0,52.4131,52.4815,52.3362,52.396,23072.0
2020-09-25 10:50:00,61.34,61.52,61.28,61.49,33689.0,52.396,52.5498,52.3448,52.5242,33689.0
2020-09-25 10:55:00,61.48,61.48,61.22,61.37,24279.0,52.5156,52.5156,52.2935,52.4217,24279.0
2020-09-25 11:00:00,61.39,61.43,61.24,61.26,25792.0,52.4387,52.4729,52.3106,52.3277,25792.0
2020-09-25 11:05:00,61.28,61.37,61.21,61.21,20514.0,52.3448,52.4217,52.285,52.285,20514.0
2020-09-25 11:10:00,61.19,61.35,61.12,61.15,17975.0,52.2679,52.4046,52.2081,52.2337,17975.0
2020-09-25 11:15:00,61.14,61.25,61.14,61.19,20711.0,52.2252,52.3192,52.2252,52.2679,20711.0
2020-09-25 11:20:00,61.2,61.2,61.07,61.17,21372.0,52.2765,52.2765,52.1654,52.2508,21372.0
2020-09-25 11:25:00,61.18,61.26,61.12,61.2,25485.0,52.2594,52.3277,52.2081,52.2765,25485.0
2020-09-25 11:30:00,61.2,61.25,61.15,61.24,34387.0,52.2765,52.3192,52.2337,52.3106,34387.0
2020-09-25 11:35:00,61.24,61.27,61.04,61.04,40263.0,52.3106,52.3362,52.1398,52.1398,40263.0
2020-09-25 11:40:00,61.05,61.13,60.82,60.82,31000.0,52.1483,52.2167,51.9519,51.9519,31000.0
2020-09-25 11:45:00,60.83,60.87,60.67,60.71,35442.0,51.9604,51.9946,51.8237,51.8579,35442.0
2020-09-25 11:50:00,60.71,60.73,60.67,60.71,40916.0,51.8579,51.875,51.8237,51.8579,40916.0
2020-09-25 11:55:00,60.72,60.78,60.62,60.62,20704.0,51.8664,51.9177,51.781,51.781,20704.0
2020-09-25 12:00:00,60.63,60.66,60.54,60.58,43283.0,51.7896,51.8152,51.7127,51.7469,43283.0
2020-09-25 12:05:00,60.58,60.76,60.57,60.75,21067.0,51.7469,51.9006,51.7383,51.8921,21067.0
2020-09-25 12:10:00,60.76,60.91,60.74,60.88,20234.0,51.9006,52.0287,51.8835,52.0031,20234.0
2020-09-25 12:15:00,60.87,60.9,60.72,60.75,23160.0,51.9946,52.0202,51.8664,51.8921,23160.0
2020-09-25 12:20:00,60.75,60.79,60.7,60.76,14414.0,51.8921,51.9262,51.8494,51.9006,14414.0
2020-09-25 12:25:00,60.76,60.82,60.61,60.75,41020.0,51.9006,51.9519,51.7725,51.8921,41020.0
2020-09-25 12:30:00,60.75,60.75,60.59,60.7,25278.0,51.8921,51.8921,51.7554,51.8494,25278.0
2020-09-25 12:35:00,60.69,60.78,60.65,60.78,18414.0,51.8408,51.9177,51.8066,51.9177,18414.0
2020-09-25 12:40:00,60.78,60.8,60.72,60.75,25260.0,51.9177,51.9348,51.8664,51.8921,25260.0
2020-09-25 12:45:00,60.76,60.86,60.7,60.82,56516.0,51.9006,51.986,51.8494,51.9519,56516.0
2020-09-25 12:50:00,60.83,60.93,60.82,60.9,31515.0,51.9604,52.0458,51.9519,52.0202,31515.0
2020-09-25 12:55:00,60.9,60.91,60.83,60.86,12878.0,52.0202,52.0287,51.9604,51.986,12878.0
2020-09-25 13:00:00,60.86,60.95,60.8,60.94,17813.0,51.986,52.0629,51.9348,52.0544,17813.0
2020-09-25 13:05:00,60.93,60.98,60.89,60.9,16469.0,52.0458,52.0885,52.0117,52.0202,16469.0
2020-09-25 13:10:00,60.91,60.94,60.88,60.9,16125.0,52.0287,52.0544,52.0031,52.0202,16125.0
2020-09-25 13:15:00,60.91,60.96,60.88,60.89,22986.0,52.0287,52.0714,52.0031,52.0117,22986.0
2020-09-25 13:20:00,60.89,60.99,60.88,60.97,17651.0,52.0117,52.0971,52.0031,52.08,17651.0
2020-09-25 13:25:00,60.98,61.02,60.96,60.99,17538.0,52.0885,52.1227,52.0714,52.0971,17538.0
2020-09-25 13:30:00,60.99,61.07,60.98,61.03,52577.0,52.0971,52.1654,52.0885,52.1312,52577.0
2020-09-25 13:35:00,61.02,61.1,61.01,61.08,19841.0,52.1227,52.191,52.1142,52.1739,19841.0
2020-09-25 13:40:00,61.1,61.27,61.1,61.26,31618.0,52.191,52.3362,52.191,52.3277,31618.0
2020-09-25 13:45:00,61.26,61.32,61.22,61.31,21351.0,52.3277,52.379,52.2935,52.3704,21351.0
2020-09-25 13:50:00,61.32,61.46,61.32,61.38,28306.0,52.379,52.4985,52.379,52.4302,28306.0
2020-09-25 13:55:00,61.38,61.41,61.34,61.38,23835.0,52.4302,52.4558,52.396,52.4302,23835.0
2020-09-25 14:00:00,61.36,61.45,61.35,61.42,16533.0,52.4131,52.49,52.4046,52.4644,16533.0
2020-09-25 14:05:00,61.43,61.52,61.36,61.48,16710.0,52.4729,52.5498,52.4131,52.5156,16710.0
2020-09-25 14:10:00,61.51,61.51,61.4,61.4,24985.0,52.5413,52.5413,52.4473,52.4473,24985.0
2020-09-25 14:15:00,61.41,61.57,61.41,61.47,30741.0,52.4558,52.5925,52.4558,52.5071,30741.0
2020-09-25 14:20:00,61.47,61.48,61.37,61.47,18283.0,52.5071,52.5156,52.4217,52.5071,18283.0
2020-09-25 14:25:00,61.47,61.48,61.42,61.42,14572.0,52.5071,52.5156,52.4644,52.4644,14572.0
2020-09-25 14:30:00,61.43,61.47,61.36,61.36,12147.0,52.4729,52.5071,52.4131,52.4131,12147.0
2020-09-25 14:35:00,61.38,61.39,61.34,61.36,24801.0,52.4302,52.4387,52.396,52.4131,24801.0
2020-09-25 14:40:00,61.35,61.36,61.27,61.3,23557.0,52.4046,52.4131,52.3362,52.3619,23557.0
2020-09-25 14:45:00,61.29,61.38,61.29,61.34,12549.0,52.3533,52.4302,52.3533,52.396,12549.0
2020-09-25 14:50:00,61.33,61.35,61.26,61.33,34605.0,52.3875,52.4046,52.3277,52.3875,34605.0
2020-09-25 14:55:00,61.32,61.36,61.25,61.34,22415.0,52.379,52.4131,52.3192,52.396,22415.0
2020-09-25 15:00:00,61.35,61.42,61.34,61.39,24847.0,52.4046,52.4644,52.396,52.4387,24847.0
2020-09-25 15:05:00,61.41,61.52,61.4,61.51,23271.0,52.4558,52.5498,52.4473,52.5413,23271.0
2020-09-25 15:10:00,61.51,61.61,61.51,61.57,26039.0,52.5413,52.6267,52.5413,52.5925,26039.0
2020-09-25 15:15:00,61.57,61.66,61.56,61.63,36037.0,52.5925,52.6694,52.584,52.6438,36037.0
2020-09-25 15:20:00,61.63,61.64,61.49,61.5,42365.0,52.6438,52.6523,52.5242,52.5327,42365.0
2020-09-25 15:25:00,61.5,61.54,61.44,61.46,34945.0,52.5327,52.5669,52.4815,52.4985,34945.0
2020-09-25 15:30:00,61.45,61.47,61.3,61.31,51099.0,52.49,52.5071,52.3619,52.3704,51099.0
2020-09-25 15:35:00,61.32,61.44,61.3,61.36,49504.0,52.379,52.4815,52.3619,52.4131,49504.0
2020-09-25 15:40:00,61.39,61.42,61.28,61.37,37305.0,52.4387,52.4644,52.3448,52.4217,37305.0
2020-09-25 15:45:00,61.37,61.44,61.32,61.39,57845.0,52.4217,52.4815,52.379,52.4387,57845.0
2020-09-25 15:50:00,61.38,61.48,61.35,61.45,63351.0,52.4302,52.5156,52.4046,52.49,63351.0
2020-09-25 15:55:00,61.45,61.48,61.41,61.41,176560.0,52.49,52.5156,52.4558,52.4558,176560.0
2020-09-28 09:30:00,62.0,62.09,61.55,61.7,203528.0,52.9598,53.0367,52.5754,52.7035,203528.0
2020-09-28 09:35:00,61.72,61.87,61.59,61.84,117838.0,52.7206,52.8488,52.6096,52.8231,117838.0
2020-09-28 09:40:00,61.83,61.89,61.47,61.6,82441.0,52.8146,52.8658,52.5071,52.6181,82441.0
2020-09-28 09:45:00,61.6,61.8,61.55,61.55,62792.0,52.6181,52.789,52.5754,52.5754,62792.0
2020-09-28 09:50:00,61.54,61.54,61.34,61.36,69090.0,52.5669,52.5669,52.396,52.4131,69090.0
2020-09-28 09:55:00,61.34,61.53,61.3,61.41,51088.0,52.396,52.5583,52.3619,52.4558,51088.0
2020-09-28 10:00:00,61.42,61.73,61.38,61.73,73799.0,52.4644,52.7292,52.4302,52.7292,73799.0
2020-09-28 10:05:00,61.71,61.86,61.69,61.74,58127.0,52.7121,52.8402,52.695,52.7377,58127.0
2020-09-28 10:10:00,61.75,62.05,61.73,62.03,51786.0,52.7463,53.0025,52.7292,52.9854,51786.0
2020-09-28 10:15:00,62.05,62.22,62.04,62.06,59036.0,53.0025,53.1477,52.994,53.0111,59036.0
2020-09-28 10:20:00,62.06,62.13,61.85,61.89,52672.0,53.0111,53.0708,52.8317,52.8658,52672.0
2020-09-28 10:25:00,61.89,62.02,61.88,61.93,67639.0,52.8658,52.9769,52.8573,52.9,67639.0
2020-09-28 10:30:00,61.92,61.96,61.75,61.89,26103.0,52.8915,52.9256,52.7463,52.8658,26103.0
2020-09-28 10:35:00,61.88,61.88,61.6,61.61,41752.0,52.8573,52.8573,52.6181,52.6267,41752.0
2020-09-28 10:40:00,61.61,61.7,61.5,61.55,12507.0,52.6267,52.7035,52.5327,52.5754,12507.0
2020-09-28 10:45:00,61.55,61.57,61.4,61.41,27499.0,52.5754,52.5925,52.4473,52.4558,27499.0
2020-09-28 10:50:00,61.41,61.51,61.37,61.39,32845.0,52.4558,52.5413,52.4217,52.4387,32845.0
2020-09-28 10:55:00,61.39,61.47,61.34,61.46,31650.0,52.4387,52.5071,52.396,52.4985,31650.0
2020-09-28 11:00:00,61.46,61.67,61.44,61.64,31164.0,52.4985,52.6779,52.4815,52.6523,31164.0
2020-09-28 11:05:00,61.65,61.69,61.58,61.65,16409.0,52.6608,52.695,52.601,52.6608,16409.0
2020-09-28 11:10:00,61.65,61.72,61.6,61.7,16415.0,52.6608,52.7206,52.6181,52.7035,16415.0
2020-09-28 11:15:00,61.7,61.71,61.53,61.57,31500.0,52.7035,52.7121,52.5583,52.5925,31500.0
2020-09-28 11:20:00,61.58,61.74,61.58,61.71,14768.0,52.601,52.7377,52.601,52.7121,14768.0
2020-09-28 11:25:00,61.7,61.74,61.6,61.65,28505.0,52.7035,52.7377,52.6181,52.6608,28505.0
2020-09-28 11:30:00,61.65,61.65,61.54,61.55,29867.0,52.6608,52.6608,52.5669,52.5754,29867.0
2020-09-28 11:35:00,61.54,61.58,61.5,61.58,30205.0,52.5669,52.601,52.5327,52.601,30205.0
2020-09-28 11:40:00,61.56,61.66,61.49,61.64,29538.0,52.584,52.6694,52.5242,52.6523,29538.0
2020-09-28 11:45:00,61.64,61.67,61.61,61.65,40876.0,52.6523,52.6779,52.6267,52.6608,40876.0
2020-09-28 11:50:00,61.65,61.72,61.64,61.7,33465.0,52.6608,52.7206,52.6523,52.7035,33465.0
2020-09-28 11:55:00,61.69,61.81,61.66,61.75,30711.0,52.695,52.7975,52.6694,52.7463,30711.0
2020-09-28 12:00:00,61.75,61.88,61.72,61.86,63845.0,52.7463,52.8573,52.7206,52.8402,63845.0
2020-09-28 12:05:00,61.86,61.99,61.86,61.95,31826.0,52.8402,52.9513,52.8402,52.9171,31826.0
2020-09-28 12:10:00,61.94,61.97,61.89,61.94,30974.0,52.9086,52.9342,52.8658,52.9086,30974.0
2020-09-28 12:15:00,61.94,61.97,61.85,61.95,25642.0,52.9086,52.9342,52.8317,52.9171,25642.0
2020-09-28 12:20:00,61.95,62.02,61.91,61.98,30813.0,52.9171,52.9769,52.8829,52.9427,30813.0
2020-09-28 12:25:00,61.97,62.08,61.96,62.08,27048.0,52.9342,53.0281,52.9256,53.0281,27048.0
2020-09-28 12:30:00,62.1,62.18,62.04,62.18,40025.0,53.0452,53.1136,52.994,53.1136,40025.0
2020-09-28 12:35:00,62.2,62.25,62.19,62.21,21111.0,53.1306,53.1734,53.1221,53.1392,21111.0
2020-09-28 12:40:00,62.21,62.29,62.21,62.28,19235.0,53.1392,53.2075,53.1392,53.199,19235.0
2020-09-28 12:45:00,62.29,62.37,62.25,62.35,24658.0,53.2075,53.2759,53.1734,53.2588,24658.0
2020-09-28 12:50:00,62.36,62.36,62.31,62.36,33213.0,53.2673,53.2673,53.2246,53.2673,33213.0
2020-09-28 12:55:00,62.36,62.53,62.35,62.51,46667.0,53.2673,53.4125,53.2588,53.3954,46667.0
2020-09-28 13:00:00,62.52,62.56,62.44,62.55,50985.0,53.404,53.4382,53.3356,53.4296,50985.0
2020-09-28 13:05:00,62.56,62.83,62.56,62.69,183818.0,53.4382,53.6688,53.4382,53.5492,183818.0
2020-09-28 13:10:00,62.7,62.81,62.66,62.77,34603.0,53.5577,53.6517,53.5236,53.6175,34603.0
2020-09-28 13:15:00,62.77,62.77,62.55,62.57,37913.0,53.6175,53.6175,53.4296,53.4467,37913.0
2020-09-28 13:20:00,62.57,62.61,62.55,62.59,24134.0,53.4467,53.4809,53.4296,53.4638,24134.0
2020-09-28 13:25:00,62.58,62.58,62.36,62.37,24723.0,53.4552,53.4552,53.2673,53.2759,24723.0
2020-09-28 13:30:00,62.38,62.47,62.35,62.38,24600.0,53.2844,53.3613,53.2588,53.2844,24600.0
2020-09-28 13:35:00,62.38,62.39,62.24,62.25,26236.0,53.2844,53.2929,53.1648,53.1734,26236.0
2020-09-28 13:40:00,62.24,62.31,62.2,62.3,27058.0,53.1648,53.2246,53.1306,53.2161,27058.0
2020-09-28 13:45:00,62.3,62.32,62.22,62.28,18987.0,53.2161,53.2331,53.1477,53.199,18987.0
2020-09-28 13:50:00,62.29,62.43,62.28,62.42,35959.0,53.2075,53.3271,53.199,53.3186,35959.0
2020-09-28 13:55:00,62.41,62.42,62.31,62.33,20364.0,53.31,53.3186,53.2246,53.2417,20364.0
2020-09-28 14:00:00,62.34,62.35,62.28,62.3,38580.0,53.2502,53.2588,53.199,53.2161,38580.0
2020-09-28 14:05:00,62.3,62.42,62.3,62.4,57697.0,53.2161,53.3186,53.2161,53.3015,57697.0
2020-09-28 14:10:00,62.41,62.47,62.38,62.41,24812.0,53.31,53.3613,53.2844,53.31,24812.0
2020-09-28 14:15:00,62.43,62.49,62.37,62.38,25912.0,53.3271,53.3784,53.2759,53.2844,25912.0
2020-09-28 14:20:00,62.38,62.41,62.35,62.38,22140.0,53.2844,53.31,53.2588,53.2844,22140.0
2020-09-28 14:25:00,62.37,62.47,62.35,62.45,26248.0,53.2759,53.3613,53.2588,53.3442,26248.0
2020-09-28 14:30:00,62.46,62.52,62.4,62.41,23928.0,53.3527,53.404,53.3015,53.31,23928.0
2020-09-28 14:35:00,62.41,62.48,62.38,62.46,27624.0,53.31,53.3698,53.2844,53.3527,27624.0
2020-09-28 14:40:00,62.46,62.5,62.41,62.46,29218.0,53.3527,53.3869,53.31,53.3527,29218.0
2020-09-28 14:45:00,62.45,62.53,62.42,62.47,36430.0,53.3442,53.4125,53.3186,53.3613,36430.0
2020-09-28 14:50:00,62.48,62.51,62.46,62.46,23060.0,53.3698,53.3954,53.3527,53.3527,23060.0
2020-09-28 14:55:00,62.45,62.49,62.4,62.45,36533.0,53.3442,53.3784,53.3015,53.3442,36533.0
2020-09-28 15:00:00,62.45,62.46,62.3,62.34,37748.0,53.3442,53.3527,53.2161,53.2502,37748.0
2020-09-28 15:05:00,62.33,62.41,62.32,62.35,26205.0,53.2417,53.31,53.2331,53.2588,26205.0
2020-09-28 15:10:00,62.35,62.39,62.3,62.34,38969.0,53.2588,53.2929,53.2161,53.2502,38969.0
2020-09-28 15:15:00,62.34,62.36,62.29,62.32,48981.0,53.2502,53.2673,53.2075,53.2331,48981.0
2020-09-28 15:20:00,62.32,62.35,62.22,62.24,53677.0,53.2331,53.2588,53.1477,53.1648,53677.0
2020-09-28 15:25:00,62.24,62.32,62.21,62.24,51303.0,53.1648,53.2331,53.1392,53.1648,51303.0
2020-09-28 15:30:00,62.24,62.24,62.01,62.06,74513.0,53.1648,53.1648,52.9683,53.0111,74513.0
2020-09-28 15:35:00,62.06,62.09,62.01,62.06,49572.0,53.0111,53.0367,52.9683,53.0111,49572.0
2020-09-28 15:40:00,62.05,62.1,62.03,62.08,63465.0,53.0025,53.0452,52.9854,53.0281,63465.0
2020-09-28 15:45:00,62.08,62.11,62.0,62.0,70143.0,53.0281,53.0538,52.9598,52.9598,70143.0
2020-09-28 15:50:00,62.0,62.1,61.97,62.09,99649.0,52.9598,53.0452,52.9342,53.0367,99649.0
2020-09-28 15:55:00,62.11,62.16,62.07,62.15,193759.0,53.0538,53.0965,53.0196,53.0879,193759.0
2020-09-29 09:30:00,62.5,62.89,62.5,62.54,166680.0,53.3869,53.72,53.3869,53.4211,166680.0
2020-09-29 09:35:00,62.54,62.61,62.39,62.55,40366.0,53.4211,53.4809,53.2929,53.4296,40366.0
2020-09-29 09:40:00,62.58,62.98,62.53,62.98,98088.0,53.4552,53.7969,53.4125,53.7969,98088.0
2020-09-29 09:45:00,62.96,62.98,62.67,62.8,69020.0,53.7798,53.7969,53.5321,53.6432,69020.0
2020-09-29 09:50:00,62.83,62.97,62.72,62.89,50288.0,53.6688,53.7884,53.5748,53.72,50288.0
2020-09-29 09:55:00,62.86,62.97,62.72,62.96,43591.0,53.6944,53.7884,53.5748,53.7798,43591.0
2020-09-29 10:00:00,62.96,63.29,62.88,63.28,94148.0,53.7798,54.0617,53.7115,54.0532,94148.0
2020-09-29 10:05:00,63.29,63.35,63.03,63.03,51666.0,54.0617,54.113,53.8396,53.8396,51666.0
2020-09-29 10:10:00,63.04,63.22,63.03,63.03,47600.0,53.8482,54.0019,53.8396,53.8396,47600.0
2020-09-29 10:15:00,63.02,63.13,62.97,63.06,41996.0,53.8311,53.925,53.7884,53.8652,41996.0
2020-09-29 10:20:00,63.1,63.23,62.99,63.22,49487.0,53.8994,54.0105,53.8055,54.0019,49487.0
2020-09-29 10:25:00,63.24,63.39,63.15,63.37,47020.0,54.019,54.1471,53.9421,54.13,47020.0
2020-09-29 10:30:00,63.38,63.45,63.16,63.16,42764.0,54.1386,54.1984,53.9507,53.9507,42764.0
2020-09-29 10:35:00,63.15,63.24,62.9,62.98,40736.0,53.9421,54.019,53.7286,53.7969,40736.0
2020-09-29 10:40:00,63.02,63.08,62.89,63.04,46838.0,53.8311,53.8823,53.72,53.8482,46838.0
2020-09-29 10:45:00,63.03,63.07,62.85,62.85,28682.0,53.8396,53.8738,53.6859,53.6859,28682.0
2020-09-29 10:50:00,62.84,62.92,62.75,62.79,17254.0,53.6773,53.7457,53.6004,53.6346,17254.0
2020-09-29 10:55:00,62.83,62.89,62.76,62.79,23381.0,53.6688,53.72,53.609,53.6346,23381.0
2020-09-29 11:00:00,62.82,62.96,62.71,62.93,20497.0,53.6602,53.7798,53.5663,53.7542,20497.0
2020-09-29 11:05:00,62.93,63.06,62.91,63.0,30862.0,53.7542,53.8652,53.7371,53.814,30862.0
2020-09-29 11:10:00,63.0,63.03,62.92,62.97,31233.0,53.814,53.8396,53.7457,53.7884,31233.0
2020-09-29 11:15:00,62.97,63.02,62.91,63.0,30080.0,53.7884,53.8311,53.7371,53.814,30080.0
2020-09-29 11:20:00,63.02,63.26,63.01,63.25,60220.0,53.8311,54.0361,53.8225,54.0275,60220.0
2020-09-29 11:25:00,63.26,63.36,63.18,63.21,70988.0,54.0361,54.1215,53.9677,53.9934,70988.0
2020-09-29 11:30:00,63.2,63.27,63.12,63.25,38592.0,53.9848,54.0446,53.9165,54.0275,38592.0
2020-09-29 11:35:00,63.26,63.31,63.22,63.26,21785.0,54.0361,54.0788,54.0019,54.0361,21785.0
2020-09-29 11:40:00,63.27,63.27,62.94,62.97,28428.0,54.0446,54.0446,53.7627,53.7884,28428.0
2020-09-29 11:45:00,62.97,62.97,62.85,62.9,35002.0,53.7884,53.7884,53.6859,53.7286,35002.0
2020-09-29 11:50:00,62.9,62.92,62.78,62.8,25039.0,53.7286,53.7457,53.6261,53.6432,25039.0
2020-09-29 11:55:00,62.79,62.86,62.77,62.82,20814.0,53.6346,53.6944,53.6175,53.6602,20814.0
2020-09-29 12:00:00,62.83,62.9,62.73,62.73,28127.0,53.6688,53.7286,53.5834,53.5834,28127.0
2020-09-29 12:05:00,62.75,62.83,62.66,62.79,28255.0,53.6004,53.6688,53.5236,53.6346,28255.0
2020-09-29 12:10:00,62.79,62.85,62.77,62.81,16392.0,53.6346,53.6859,53.6175,53.6517,16392.0
2020-09-29 12:15:00,62.82,62.87,62.74,62.74,30413.0,53.6602,53.703,53.5919,53.5919,30413.0
2020-09-29 12:20:00,62.74,62.78,62.69,62.71,25483.0,53.5919,53.6261,53.5492,53.5663,25483.0
2020-09-29 12:25:00,62.71,62.83,62.68,62.81,32043.0,53.5663,53.6688,53.5407,53.6517,32043.0
2020-09-29 12:30:00,62.82,62.83,62.76,62.81,23940.0,53.6602,53.6688,53.609,53.6517,23940.0
2020-09-29 12:35:00,62.81,62.89,62.81,62.87,12320.0,53.6517,53.72,53.6517,53.703,12320.0
2020-09-29 12:40:00,62.89,62.92,62.85,62.86,23472.0,53.72,53.7457,53.6859,53.6944,23472.0
2020-09-29 12:45:00,62.85,62.93,62.81,62.86,20889.0,53.6859,53.7542,53.6517,53.6944,20889.0
2020-09-29 12:50:00,62.85,63.04,62.84,63.01,46424.0,53.6859,53.8482,53.6773,53.8225,46424.0
2020-09-29 12:55:00,62.99,63.14,62.99,63.04,34366.0,53.8055,53.9336,53.8055,53.8482,34366.0
2020-09-29 13:00:00,63.05,63.08,63.03,63.04,29212.0,53.8567,53.8823,53.8396,53.8482,29212.0
2020-09-29 13:05:00,63.05,63.07,62.95,63.03,40690.0,53.8567,53.8738,53.7713,53.8396,40690.0
2020-09-29 13:10:00,63.04,63.09,63.01,63.04,22190.0,53.8482,53.8909,53.8225,53.8482,22190.0
2020-09-29 13:15:00,63.05,63.23,62.99,63.22,40245.0,53.8567,54.0105,53.8055,54.0019,40245.0
2020-09-29 13:20:00,63.23,63.34,63.21,63.34,40843.0,54.0105,54.1044,53.9934,54.1044,40843.0
2020-09-29 13:25:00,63.34,63.37,63.31,63.32,41320.0,54.1044,54.13,54.0788,54.0873,41320.0
2020-09-29 13:30:00,63.32,63.36,63.26,63.34,30957.0,54.0873,54.1215,54.0361,54.1044,30957.0
2020-09-29 13:35:00,63.33,63.34,63.25,63.27,21419.0,54.0959,54.1044,54.0275,54.0446,21419.0
2020-09-29 13:40:00,63.27,63.28,63.2,63.21,41687.0,54.0446,54.0532,53.9848,53.9934,41687.0
2020-09-29 13:45:00,63.22,63.34,63.22,63.33,24700.0,54.0019,54.1044,54.0019,54.0959,24700.0
2020-09-29 13:50:00,63.34,63.4,63.32,63.36,22083.0,54.1044,54.1557,54.0873,54.1215,22083.0
2020-09-29 13:55:00,63.35,63.37,63.21,63.22,22736.0,54.113,54.13,53.9934,54.0019,22736.0
2020-09-29 14:00:00,63.22,63.23,63.14,63.14,24489.0,54.0019,54.0105,53.9336,53.9336,24489.0
2020-09-29 14:05:00,63.14,63.15,63.08,63.1,21226.0,53.9336,53.9421,53.8823,53.8994,21226.0
2020-09-29 14:10:00,63.1,63.15,63.02,63.06,14795.0,53.8994,53.9421,53.8311,53.8652,14795.0
2020-09-29 14:15:00,63.05,63.06,62.94,63.02,19826.0,53.8567,53.8652,53.7627,53.8311,19826.0
2020-09-29 14:20:00,63.01,63.04,62.98,62.98,16771.0,53.8225,53.8482,53.7969,53.7969,16771.0
2020-09-29 14:25:00,62.96,63.08,62.96,63.06,21654.0,53.7798,53.8823,53.7798,53.8652,21654.0
2020-09-29 14:30:00,63.07,63.11,63.03,63.06,50649.0,53.8738,53.908,53.8396,53.8652,50649.0
2020-09-29 14:35:00,63.05,63.08,62.96,63.05,21628.0,53.8567,53.8823,53.7798,53.8567,21628.0
2020-09-29 14:40:00,63.04,63.04,62.98,63.02,18894.0,53.8482,53.8482,53.7969,53.8311,18894.0
2020-09-29 14:45:00,63.01,63.04,62.97,62.99,20926.0,53.8225,53.8482,53.7884,53.8055,20926.0
2020-09-29 14:50:00,62.99,63.04,62.9,62.93,23347.0,53.8055,53.8482,53.7286,53.7542,23347.0
2020-09-29 14:55:00,62.93,63.0,62.93,62.97,16094.0,53.7542,53.814,53.7542,53.7884,16094.0
2020-09-29 15:00:00,62.97,63.0,62.87,62.92,22332.0,53.7884,53.814,53.703,53.7457,22332.0
2020-09-29 15:05:00,62.91,62.91,62.82,62.87,23159.0,53.7371,53.7371,53.6602,53.703,23159.0
2020-09-29 15:10:00,62.87,62.89,62.8,62.84,23076.0,53.703,53.72,53.6432,53.6773,23076.0
2020-09-29 15:15:00,62.83,62.93,62.76,62.9,29696.0,53.6688,53.7542,53.609,53.7286,29696.0
2020-09-29 15:20:00,62.89,62.9,62.77,62.88,35795.0,53.72,53.7286,53.6175,53.7115,35795.0
2020-09-29 15:25:00,62.88,62.9,62.82,62.84,21112.0,53.7115,53.7286,53.6602,53.6773,21112.0
2020-09-29 15:30:00,62.84,62.95,62.83,62.93,32422.0,53.6773,53.7713,53.6688,53.7542,32422.0
2020-09-29 15:35:00,62.93,62.93,62.78,62.83,38582.0,53.7542,53.7542,53.6261,53.6688,38582.0
2020-09-29 15:40:00,62.83,62.99,62.82,62.99,63469.0,53.6688,53.8055,53.6602,53.8055,63469.0
2020-09-29 15:45:00,62.98,63.04,62.95,63.04,59736.0,53.7969,53.8482,53.7713,53.8482,59736.0
2020-09-29 15:50:00,63.03,63.08,62.96,62.97,73658.0,53.8396,53.8823,53.7798,53.7884,73658.0
2020-09-29 15:55:00,62.97,62.97,62.73,62.77,318591.0,53.7884,53.7884,53.5834,53.6175,318591.0
2020-09-30 09:30:00,62.49,62.71,62.11,62.23,117671.0,53.3784,53.5663,53.0538,53.1563,117671.0
2020-09-30 09:35:00,62.21,62.22,61.85,61.96,73461.0,53.1392,53.1477,52.8317,52.9256,73461.0
2020-09-30 09:40:00,61.99,62.13,61.87,62.13,43958.0,52.9513,53.0708,52.8488,53.0708,43958.0
2020-09-30 09:45:00,62.13,62.26,62.02,62.15,67976.0,53.0708,53.1819,52.9769,53.0879,67976.0
2020-09-30 09:50:00,62.15,62.3,62.02,62.1,34581.0,53.0879,53.2161,52.9769,53.0452,34581.0
2020-09-30 09:55:00,62.15,62.32,62.03,62.28,32679.0,53.0879,53.2331,52.9854,53.199,32679.0
2020-09-30 10:00:00,62.28,62.46,62.05,62.1,114736.0,53.199,53.3527,53.0025,53.0452,114736.0
2020-09-30 10:05:00,62.07,62.16,62.01,62.08,43369.0,53.0196,53.0965,52.9683,53.0281,43369.0
2020-09-30 10:10:00,62.09,62.44,62.09,62.43,25857.0,53.0367,53.3356,53.0367,53.3271,25857.0
2020-09-30 10:15:00,62.41,62.52,62.31,62.47,57620.0,53.31,53.404,53.2246,53.3613,57620.0
2020-09-30 10:20:00,62.47,62.64,62.45,62.58,44169.0,53.3613,53.5065,53.3442,53.4552,44169.0
2020-09-30 10:25:00,62.6,62.62,62.37,62.45,25919.0,53.4723,53.4894,53.2759,53.3442,25919.0
2020-09-30 10:30:00,62.46,62.48,62.33,62.33,39737.0,53.3527,53.3698,53.2417,53.2417,39737.0
2020-09-30 10:35:00,62.33,62.35,62.18,62.23,53146.0,53.2417,53.2588,53.1136,53.1563,53146.0
2020-09-30 10:40:00,62.23,62.33,62.08,62.09,36187.0,53.1563,53.2417,53.0281,53.0367,36187.0
2020-09-30 10:45:00,62.1,62.49,62.08,62.47,33402.0,53.0452,53.3784,53.0281,53.3613,33402.0
2020-09-30 10:50:00,62.47,62.5,62.34,62.37,44317.0,53.3613,53.3869,53.2502,53.2759,44317.0
2020-09-30 10:55:00,62.35,62.7,62.35,62.66,32484.0,53.2588,53.5577,53.2588,53.5236,32484.0
2020-09-30 11:00:00,62.64,62.96,62.6,62.91,52518.0,53.5065,53.7798,53.4723,53.7371,52518.0
2020-09-30 11:05:00,62.91,63.12,62.9,63.11,54227.0,53.7371,53.9165,53.7286,53.908,54227.0
2020-09-30 11:10:00,63.13,63.26,63.03,63.24,53899.0,53.925,54.0361,53.8396,54.019,53899.0
2020-09-30 11:15:00,63.24,63.42,63.24,63.32,42970.0,54.019,54.1728,54.019,54.0873,42970.0
2020-09-30 11:20:00,63.33,63.41,63.28,63.38,25530.0,54.0959,54.1642,54.0532,54.1386,25530.0
2020-09-30 11:25:00,63.37,63.5,63.34,63.47,48710.0,54.13,54.2411,54.1044,54.2155,48710.0
2020-09-30 11:30:00,63.47,63.56,63.44,63.47,88600.0,54.2155,54.2923,54.1898,54.2155,88600.0
2020-09-30 11:35:00,63.49,63.56,63.4,63.44,62352.0,54.2325,54.2923,54.1557,54.1898,62352.0
2020-09-30 11:40:00,63.45,63.5,63.31,63.48,140758.0,54.1984,54.2411,54.0788,54.224,140758.0
2020-09-30 11:45:00,63.5,63.52,63.38,63.49,40999.0,54.2411,54.2582,54.1386,54.2325,40999.0
2020-09-30 11:50:00,63.48,63.48,63.4,63.4,19544.0,54.224,54.224,54.1557,54.1557,19544.0
2020-09-30 11:55:00,63.39,63.46,63.28,63.46,20666.0,54.1471,54.2069,54.0532,54.2069,20666.0
2020-09-30 12:00:00,63.47,63.6,63.46,63.6,26610.0,54.2155,54.3265,54.2069,54.3265,26610.0
2020-09-30 12:05:00,63.59,63.66,63.56,63.65,45033.0,54.318,54.3778,54.2923,54.3692,45033.0
2020-09-30 12:10:00,63.63,63.69,63.6,63.63,37852.0,54.3521,54.4034,54.3265,54.3521,37852.0
2020-09-30 12:15:00,63.62,63.64,63.51,63.51,20034.0,54.3436,54.3607,54.2496,54.2496,20034.0
2020-09-30 12:20:00,63.5,63.59,63.47,63.54,27131.0,54.2411,54.318,54.2155,54.2753,27131.0
2020-09-30 12:25:00,63.53,63.53,63.44,63.5,27113.0,54.2667,54.2667,54.1898,54.2411,27113.0
2020-09-30 12:30:00,63.49,63.69,63.46,63.67,25261.0,54.2325,54.4034,54.2069,54.3863,25261.0
2020-09-30 12:35:00,63.66,63.8,63.63,63.72,65810.0,54.3778,54.4973,54.3521,54.429,65810.0
2020-09-30 12:40:00,63.71,63.72,63.6,63.62,31035.0,54.4205,54.429,54.3265,54.3436,31035.0
2020-09-30 12:45:00,63.61,63.77,63.61,63.75,23784.0,54.3351,54.4717,54.3351,54.4546,23784.0
2020-09-30 12:50:00,63.76,63.76,63.71,63.72,28634.0,54.4632,54.4632,54.4205,54.429,28634.0
2020-09-30 12:55:00,63.71,63.8,63.68,63.74,24806.0,54.4205,54.4973,54.3948,54.4461,24806.0
2020-09-30 13:00:00,63.73,63.74,63.47,63.51,38662.0,54.4376,54.4461,54.2155,54.2496,38662.0
2020-09-30 13:05:00,63.51,63.54,63.42,63.48,34842.0,54.2496,54.2753,54.1728,54.224,34842.0
2020-09-30 13:10:00,63.48,63.53,63.41,63.43,23948.0,54.224,54.2667,54.1642,54.1813,23948.0
2020-09-30 13:15:00,63.42,63.46,63.38,63.4,22063.0,54.1728,54.2069,54.1386,54.1557,22063.0
2020-09-30 13:20:00,63.39,63.49,63.34,63.47,30624.0,54.1471,54.2325,54.1044,54.2155,30624.0
2020-09-30 13:25:00,63.47,63.47,63.39,63.44,27544.0,54.2155,54.2155,54.1471,54.1898,27544.0
2020-09-30 13:30:00,63.45,63.66,63.44,63.65,40286.0,54.1984,54.3778,54.1898,54.3692,40286.0
2020-09-30 13:35:00,63.64,63.7,63.6,63.7,32441.0,54.3607,54.4119,54.3265,54.4119,32441.0
2020-09-30 13:40:00,63.68,63.74,63.65,63.7,29112.0,54.3948,54.4461,54.3692,54.4119,29112.0
2020-09-30 13:45:00,63.7,63.7,63.63,63.67,21016.0,54.4119,54.4119,54.3521,54.3863,21016.0
2020-09-30 13:50:00,63.68,63.69,63.6,63.69,27014.0,54.3948,54.4034,54.3265,54.4034,27014.0
2020-09-30 13:55:00,63.68,63.74,63.64,63.72,24780.0,54.3948,54.4461,54.3607,54.429,24780.0
2020-09-30 14:00:00,63.73,63.74,63.62,63.72,18706.0,54.4376,54.4461,54.3436,54.429,18706.0
2020-09-30 14:05:00,63.73,63.81,63.72,63.79,32108.0,54.4376,54.5059,54.429,54.4888,32108.0
2020-09-30 14:10:00,63.79,63.86,63.78,63.86,26136.0,54.4888,54.5486,54.4803,54.5486,26136.0
2020-09-30 14:15:00,63.85,63.87,63.75,63.77,78372.0,54.5401,54.5571,54.4546,54.4717,78372.0
2020-09-30 14:20:00,63.75,63.83,63.54,63.58,96014.0,54.4546,54.523,54.2753,54.3094,96014.0
2020-09-30 14:25:00,63.55,63.66,63.41,63.63,35599.0,54.2838,54.3778,54.1642,54.3521,35599.0
2020-09-30 14:30:00,63.6,63.64,63.55,63.59,21153.0,54.3265,54.3607,54.2838,54.318,21153.0
2020-09-30 14:35:00,63.6,63.68,63.56,63.57,21349.0,54.3265,54.3948,54.2923,54.3009,21349.0
2020-09-30 14:40:00,63.58,63.65,63.48,63.6,25520.0,54.3094,54.3692,54.224,54.3265,25520.0
2020-09-30 14:45:00,63.62,63.63,63.41,63.47,33883.0,54.3436,54.3521,54.1642,54.2155,33883.0
2020-09-30 14:50:00,63.48,63.55,63.44,63.48,27016.0,54.224,54.2838,54.1898,54.224,27016.0
2020-09-30 14:55:00,63.47,63.6,63.45,63.54,24328.0,54.2155,54.3265,54.1984,54.2753,24328.0
2020-09-30 15:00:00,63.54,63.57,63.44,63.46,37719.0,54.2753,54.3009,54.1898,54.2069,37719.0
2020-09-30 15:05:00,63.46,63.59,63.45,63.55,36165.0,54.2069,54.318,54.1984,54.2838,36165.0
2020-09-30 15:10:00,63.54,63.57,63.39,63.48,169750.0,54.2753,54.3009,54.1471,54.224,169750.0
2020-09-30 15:15:00,63.49,63.53,63.42,63.49,49120.0,54.2325,54.2667,54.1728,54.2325,49120.0
2020-09-30 15:20:00,63.5,63.51,63.25,63.34,54341.0,54.2411,54.2496,54.0275,54.1044,54341.0
2020-09-30 15:25:00,63.33,63.5,63.29,63.45,45326.0,54.0959,54.2411,54.0617,54.1984,45326.0
2020-09-30 15:30:00,63.43,63.44,63.31,63.36,45585.0,54.1813,54.1898,54.0788,54.1215,45585.0
2020-09-30 15:35:00,63.37,63.43,63.3,63.38,53801.0,54.13,54.1813,54.0703,54.1386,53801.0
2020-09-30 15:40:00,63.37,63.5,63.3,63.44,92911.0,54.13,54.2411,54.0703,54.1898,92911.0
2020-09-30 15:45:00,63.44,63.7,63.43,63.67,97083.0,54.1898,54.4119,54.1813,54.3863,97083.0
2020-09-30 15:50:00,63.68,63.82,63.67,63.74,187796.0,54.3948,54.5144,54.3863,54.4461,187796.0
2020-09-30 15:55:00,63.75,63.9,63.45,63.46,663766.0,54.4546,54.5828,54.1984,54.2069,663766.0
2020-10-01 09:30:00,64.0,64.1,63.62,63.93,246614.0,54.6682,54.7536,54.3436,54.6084,246614.0
2020-10-01 09:35:00,63.93,63.97,63.66,63.84,89969.0,54.6084,54.6426,54.3778,54.5315,89969.0
2020-10-01 09:40:00,63.81,63.95,63.69,63.71,52184.0,54.5059,54.6255,54.4034,54.4205,52184.0
2020-10-01 09:45:00,63.71,63.72,63.46,63.5,79205.0,54.4205,54.429,54.2069,54.2411,79205.0
2020-10-01 09:50:00,63.48,63.97,63.48,63.86,95432.0,54.224,54.6426,54.224,54.5486,95432.0
2020-10-01 09:55:00,63.84,63.88,63.47,63.5,63402.0,54.5315,54.5657,54.2155,54.2411,63402.0
2020-10-01 10:00:00,63.48,63.83,63.44,63.54,128867.0,54.224,54.523,54.1898,54.2753,128867.0
2020-10-01 10:05:00,63.52,63.72,63.39,63.54,49876.0,54.2582,54.429,54.1471,54.2753,49876.0
2020-10-01 10:10:00,63.58,63.61,63.26,63.41,36703.0,54.3094,54.3351,54.0361,54.1642,36703.0
2020-10-01 10:15:00,63.41,63.41,63.12,63.24,50481.0,54.1642,54.1642,53.9165,54.019,50481.0
2020-10-01 10:20:00,63.24,63.33,63.07,63.08,47517.0,54.019,54.0959,53.8738,53.8823,47517.0
2020-10-01 10:25:00,63.07,63.15,63.01,63.14,49923.0,53.8738,53.9421,53.8225,53.9336,49923.0
2020-10-01 10:30:00,63.14,63.24,63.12,63.22,33161.0,53.9336,54.019,53.9165,54.0019,33161.0
2020-10-01 10:35:00,63.22,63.27,63.06,63.14,37183.0,54.0019,54.0446,53.8652,53.9336,37183.0
2020-10-01 10:40:00,63.14,63.27,63.06,63.27,40848.0,53.9336,54.0446,53.8652,54.0446,40848.0
2020-10-01 10:45:00,63.27,63.28,63.14,63.25,38628.0,54.0446,54.0532,53.9336,54.0275,38628.0
2020-10-01 10:50:00,63.28,63.28,63.17,63.23,31436.0,54.0532,54.0532,53.9592,54.0105,31436.0
2020-10-01 10:55:00,63.25,63.33,63.19,63.33,34383.0,54.0275,54.0959,53.9763,54.0959,34383.0
2020-10-01 11:00:00,63.34,63.39,63.22,63.38,34929.0,54.1044,54.1471,54.0019,54.1386,34929.0
2020-10-01 11:05:00,63.38,63.56,63.38,63.55,50215.0,54.1386,54.2923,54.1386,54.2838,50215.0
2020-10-01 11:10:00,63.55,63.7,63.46,63.69,63856.0,54.2838,54.4119,54.2069,54.4034,63856.0
2020-10-01 11:15:00,63.68,63.76,63.66,63.68,54867.0,54.3948,54.4632,54.3778,54.3948,54867.0
2020-10-01 11:20:00,63.69,63.71,63.54,63.64,55939.0,54.4034,54.4205,54.2753,54.3607,55939.0
2020-10-01 11:25:00,63.67,63.85,63.62,63.83,62228.0,54.3863,54.5401,54.3436,54.523,62228.0
2020-10-01 11:30:00,63.84,63.89,63.78,63.88,45431.0,54.5315,54.5742,54.4803,54.5657,45431.0
2020-10-01 11:35:00,63.88,64.04,63.88,64.01,72247.0,54.5657,54.7024,54.5657,54.6767,72247.0
2020-10-01 11:40:00,64.01,64.05,63.82,63.93,27946.0,54.6767,54.7109,54.5144,54.6084,27946.0
2020-10-01 11:45:00,63.92,63.93,63.75,63.75,45035.0,54.5998,54.6084,54.4546,54.4546,45035.0
2020-10-01 11:50:00,63.75,63.83,63.73,63.76,34572.0,54.4546,54.523,54.4376,54.4632,34572.0
2020-10-01 11:55:00,63.76,63.92,63.7,63.92,44895.0,54.4632,54.5998,54.4119,54.5998,44895.0
2020-10-01 12:00:00,63.91,63.96,63.6,63.65,41879.0,54.5913,54.634,54.3265,54.3692,41879.0
2020-10-01 12:05:00,63.67,63.79,63.63,63.76,24478.0,54.3863,54.4888,54.3521,54.4632,24478.0
2020-10-01 12:10:00,63.76,63.85,63.71,63.81,47358.0,54.4632,54.5401,54.4205,54.5059,47358.0
2020-10-01 12:15:00,63.77,63.84,63.71,63.8,39565.0,54.4717,54.5315,54.4205,54.4973,39565.0
2020-10-01 12:20:00,63.81,63.91,63.79,63.81,28041.0,54.5059,54.5913,54.4888,54.5059,28041.0
2020-10-01 12:25:00,63.81,63.86,63.76,63.77,24356.0,54.5059,54.5486,54.4632,54.4717,24356.0
2020-10-01 12:30:00,63.76,63.78,63.66,63.67,29512.0,54.4632,54.4803,54.3778,54.3863,29512.0
2020-10-01 12:35:00,63.68,63.68,63.62,63.63,16737.0,54.3948,54.3948,54.3436,54.3521,16737.0
2020-10-01 12:40:00,63.64,63.67,63.61,63.67,16927.0,54.3607,54.3863,54.3351,54.3863,16927.0
2020-10-01 12:45:00,63.67,63.7,63.65,63.66,33658.0,54.3863,54.4119,54.3692,54.3778,33658.0
2020-10-01 12:50:00,63.66,63.68,63.61,63.61,18121.0,54.3778,54.3948,54.3351,54.3351,18121.0
2020-10-01 12:55:00,63.61,63.61,63.45,63.5,32808.0,54.3351,54.3351,54.1984,54.2411,32808.0
2020-10-01 13:00:00,63.5,63.54,63.45,63.48,22549.0,54.2411,54.2753,54.1984,54.224,22549.0
2020-10-01 13:05:00,63.49,63.57,63.48,63.56,23671.0,54.2325,54.3009,54.224,54.2923,23671.0
2020-10-01 13:10:00,63.55,63.58,63.53,63.55,20680.0,54.2838,54.3094,54.2667,54.2838,20680.0
2020-10-01 13:15:00,63.55,63.65,63.55,63.61,42987.0,54.2838,54.3692,54.2838,54.3351,42987.0
2020-10-01 13:20:00,63.61,63.74,63.6,63.73,31358.0,54.3351,54.4461,54.3265,54.4376,31358.0
2020-10-01 13:25:00,63.73,63.79,63.64,63.7,75311.0,54.4376,54.4888,54.3607,54.4119,75311.0
2020-10-01 13:30:00,63.7,63.77,63.65,63.76,33210.0,54.4119,54.4717,54.3692,54.4632,33210.0
2020-10-01 13:35:00,63.76,63.79,63.63,63.64,22820.0,54.4632,54.4888,54.3521,54.3607,22820.0
2020-10-01 13:40:00,63.64,63.65,63.56,63.59,28004.0,54.3607,54.3692,54.2923,54.318,28004.0
2020-10-01 13:45:00,63.6,63.61,63.45,63.47,43104.0,54.3265,54.3351,54.1984,54.2155,43104.0
2020-10-01 13:50:00,63.47,63.5,63.4,63.48,30890.0,54.2155,54.2411,54.1557,54.224,30890.0
2020-10-01 13:55:00,63.48,63.52,63.27,63.36,44150.0,54.224,54.2582,54.0446,54.1215,44150.0
2020-10-01 14:00:00,63.38,63.47,63.17,63.24,62603.0,54.1386,54.2155,53.9592,54.019,62603.0
2020-10-01 14:05:00,63.25,63.26,63.05,63.07,49409.0,54.0275,54.0361,53.8567,53.8738,49409.0
2020-10-01 14:10:00,63.08,63.09,62.98,63.05,58654.0,53.8823,53.8909,53.7969,53.8567,58654.0
2020-10-01 14:15:00,63.04,63.05,62.82,62.91,71269.0,53.8482,53.8567,53.6602,53.7371,71269.0
2020-10-01 14:20:00,62.92,62.99,62.79,62.96,49624.0,53.7457,53.8055,53.6346,53.7798,49624.0
2020-10-01 14:25:00,62.95,63.23,62.94,63.22,72813.0,53.7713,54.0105,53.7627,54.0019,72813.0
2020-10-01 14:30:00,63.21,63.34,63.16,63.3,50637.0,53.9934,54.1044,53.9507,54.0703,50637.0
2020-10-01 14:35:00,63.29,63.34,63.25,63.32,28452.0,54.0617,54.1044,54.0275,54.0873,28452.0
2020-10-01 14:40:00,63.32,63.36,63.23,63.36,40454.0,54.0873,54.1215,54.0105,54.1215,40454.0
2020-10-01 14:45:00,63.36,63.45,63.34,63.4,47386.0,54.1215,54.1984,54.1044,54.1557,47386.0
2020-10-01 14:50:00,63.4,63.49,63.38,63.45,46797.0,54.1557,54.2325,54.1386,54.1984,46797.0
2020-10-01 14:55:00,63.44,63.51,63.36,63.41,70737.0,54.1898,54.2496,54.1215,54.1642,70737.0
2020-10-01 15:00:00,63.42,63.46,63.36,63.42,42895.0,54.1728,54.2069,54.1215,54.1728,42895.0
2020-10-01 15:05:00,63.42,63.42,63.23,63.26,47449.0,54.1728,54.1728,54.0105,54.0361,47449.0
2020-10-01 15:10:00,63.27,63.29,63.21,63.23,24046.0,54.0446,54.0617,53.9934,54.0105,24046.0
2020-10-01 15:15:00,63.23,63.23,63.09,63.09,28610.0,54.0105,54.0105,53.8909,53.8909,28610.0
2020-10-01 15:20:00,63.09,63.1,63.02,63.04,54135.0,53.8909,53.8994,53.8311,53.8482,54135.0
2020-10-01 15:25:00,63.04,63.04,62.93,62.95,83912.0,53.8482,53.8482,53.7542,53.7713,83912.0
2020-10-01 15:30:00,62.95,63.02,62.91,62.96,55898.0,53.7713,53.8311,53.7371,53.7798,55898.0
2020-10-01 15:35:00,62.96,62.96,62.8,62.88,90894.0,53.7798,53.7798,53.6432,53.7115,90894.0
2020-10-01 15:40:00,62.88,62.92,62.8,62.84,91437.0,53.7115,53.7457,53.6432,53.6773,91437.0
2020-10-01 15:45:00,62.84,62.95,62.8,62.94,110867.0,53.6773,53.7713,53.6432,53.7627,110867.0
2020-10-01 15:50:00,62.94,62.98,62.84,62.89,157316.0,53.7627,53.7969,53.6773,53.72,157316.0
2020-10-01 15:55:00,62.88,62.9,62.66,62.83,512629.0,53.7115,53.7286,53.5236,53.6688,512629.0
2020-10-02 09:30:00,62.64,63.05,62.52,62.61,227472.0,53.5065,53.8567,53.404,53.4809,227472.0
2020-10-02 09:35:00,62.6,62.63,62.32,62.54,96351.0,53.4723,53.4979,53.2331,53.4211,96351.0
2020-10-02 09:40:00,62.53,62.53,62.22,62.35,69358.0,53.4125,53.4125,53.1477,53.2588,69358.0
2020-10-02 09:45:00,62.35,62.51,62.25,62.28,40102.0,53.2588,53.3954,53.1734,53.199,40102.0
2020-10-02 09:50:00,62.25,62.37,62.15,62.3,45691.0,53.1734,53.2759,53.0879,53.2161,45691.0
2020-10-02 09:55:00,62.29,62.54,62.27,62.54,52662.0,53.2075,53.4211,53.1904,53.4211,52662.0
2020-10-02 10:00:00,62.56,62.74,62.4,62.71,23165.0,53.4382,53.5919,53.3015,53.5663,23165.0
2020-10-02 10:05:00,62.71,62.96,62.67,62.9,45043.0,53.5663,53.7798,53.5321,53.7286,45043.0
2020-10-02 10:10:00,62.92,62.93,62.66,62.75,35213.0,53.7457,53.7542,53.5236,53.6004,35213.0
2020-10-02 10:15:00,62.76,62.92,62.73,62.84,29116.0,53.609,53.7457,53.5834,53.6773,29116.0
2020-10-02 10:20:00,62.89,63.01,62.88,62.96,23046.0,53.72,53.8225,53.7115,53.7798,23046.0
2020-10-02 10:25:00,62.96,62.96,62.69,62.87,27839.0,53.7798,53.7798,53.5492,53.703,27839.0
2020-10-02 10:30:00,62.88,62.88,62.72,62.78,17173.0,53.7115,53.7115,53.5748,53.6261,17173.0
2020-10-02 10:35:00,62.76,62.97,62.75,62.93,23855.0,53.609,53.7884,53.6004,53.7542,23855.0
2020-10-02 10:40:00,62.95,62.99,62.79,62.99,20451.0,53.7713,53.8055,53.6346,53.8055,20451.0
2020-10-02 10:45:00,63.0,63.09,62.98,63.08,33478.0,53.814,53.8909,53.7969,53.8823,33478.0
2020-10-02 10:50:00,63.08,63.23,63.07,63.21,35340.0,53.8823,54.0105,53.8738,53.9934,35340.0
2020-10-02 10:55:00,63.2,63.28,63.17,63.18,25264.0,53.9848,54.0532,53.9592,53.9677,25264.0
2020-10-02 11:00:00,63.17,63.19,63.02,63.06,35849.0,53.9592,53.9763,53.8311,53.8652,35849.0
2020-10-02 11:05:00,63.08,63.25,63.02,63.19,29024.0,53.8823,54.0275,53.8311,53.9763,29024.0
2020-10-02 11:10:00,63.2,63.32,63.2,63.28,27669.0,53.9848,54.0873,53.9848,54.0532,27669.0
2020-10-02 11:15:00,63.27,63.33,63.14,63.3,20198.0,54.0446,54.0959,53.9336,54.0703,20198.0
2020-10-02 11:20:00,63.3,63.4,63.13,63.17,13198.0,54.0703,54.1557,53.925,53.9592,13198.0
2020-10-02 11:25:00,63.17,63.24,63.13,63.2,30442.0,53.9592,54.019,53.925,53.9848,30442.0
2020-10-02 11:30:00,63.17,63.18,62.97,62.97,29030.0,53.9592,53.9677,53.7884,53.7884,29030.0
2020-10-02 11:35:00,62.97,63.01,62.9,62.94,20027.0,53.7884,53.8225,53.7286,53.7627,20027.0
2020-10-02 11:40:00,62.94,62.94,62.78,62.9,23309.0,53.7627,53.7627,53.6261,53.7286,23309.0
2020-10-02 11:45:00,62.87,62.93,62.86,62.9,15556.0,53.703,53.7542,53.6944,53.7286,15556.0
2020-10-02 11:50:00,62.89,62.92,62.7,62.72,31670.0,53.72,53.7457,53.5577,53.5748,31670.0
2020-10-02 11:55:00,62.73,62.74,62.6,62.65,23706.0,53.5834,53.5919,53.4723,53.515,23706.0
2020-10-02 12:00:00,62.66,62.66,62.45,62.5,39144.0,53.5236,53.5236,53.3442,53.3869,39144.0
2020-10-02 12:05:00,62.51,62.69,62.45,62.63,42461.0,53.3954,53.5492,53.3442,53.4979,42461.0
2020-10-02 12:10:00,62.65,62.92,62.64,62.82,28258.0,53.515,53.7457,53.5065,53.6602,28258.0
2020-10-02 12:15:00,62.81,62.85,62.76,62.78,23218.0,53.6517,53.6859,53.609,53.6261,23218.0
2020-10-02 12:20:00,62.79,62.85,62.67,62.72,24949.0,53.6346,53.6859,53.5321,53.5748,24949.0
2020-10-02 12:25:00,62.73,62.73,62.63,62.64,17994.0,53.5834,53.5834,53.4979,53.5065,17994.0
2020-10-02 12:30:00,62.67,62.69,62.56,62.56,13782.0,53.5321,53.5492,53.4382,53.4382,13782.0
2020-10-02 12:35:00,62.57,62.64,62.56,62.64,20167.0,53.4467,53.5065,53.4382,53.5065,20167.0
2020-10-02 12:40:00,62.64,62.79,62.61,62.76,39624.0,53.5065,53.6346,53.4809,53.609,39624.0
2020-10-02 12:45:00,62.77,62.81,62.71,62.73,25916.0,53.6175,53.6517,53.5663,53.5834,25916.0
2020-10-02 12:50:00,62.71,62.77,62.66,62.73,20137.0,53.5663,53.6175,53.5236,53.5834,20137.0
2020-10-02 12:55:00,62.73,62.79,62.68,62.7,19277.0,53.5834,53.6346,53.5407,53.5577,19277.0
2020-10-02 13:00:00,62.71,62.74,62.57,62.57,35287.0,53.5663,53.5919,53.4467,53.4467,35287.0
2020-10-02 13:05:00,62.56,62.57,62.44,62.48,30442.0,53.4382,53.4467,53.3356,53.3698,30442.0
2020-10-02 13:10:00,62.47,62.51,62.35,62.35,24947.0,53.3613,53.3954,53.2588,53.2588,24947.0
2020-10-02 13:15:00,62.36,62.42,62.32,62.38,26801.0,53.2673,53.3186,53.2331,53.2844,26801.0
2020-10-02 13:20:00,62.38,62.43,62.35,62.41,24209.0,53.2844,53.3271,53.2588,53.31,24209.0
2020-10-02 13:25:00,62.4,62.41,62.34,62.35,20585.0,53.3015,53.31,53.2502,53.2588,20585.0
2020-10-02 13:30:00,62.35,62.38,62.24,62.26,35472.0,53.2588,53.2844,53.1648,53.1819,35472.0
2020-10-02 13:35:00,62.26,62.52,62.26,62.49,29966.0,53.1819,53.404,53.1819,53.3784,29966.0
2020-10-02 13:40:00,62.49,62.59,62.36,62.44,42162.0,53.3784,53.4638,53.2673,53.3356,42162.0
2020-10-02 13:45:00,62.45,62.51,62.38,62.43,20245.0,53.3442,53.3954,53.2844,53.3271,20245.0
2020-10-02 13:50:00,62.43,62.5,62.39,62.46,19363.0,53.3271,53.3869,53.2929,53.3527,19363.0
2020-10-02 13:55:00,62.45,62.55,62.44,62.53,13244.0,53.3442,53.4296,53.3356,53.4125,13244.0
2020-10-02 14:00:00,62.53,62.6,62.5,62.58,22180.0,53.4125,53.4723,53.3869,53.4552,22180.0
2020-10-02 14:05:00,62.59,62.68,62.58,62.65,16697.0,53.4638,53.5407,53.4552,53.515,16697.0
2020-10-02 14:10:00,62.65,62.68,62.55,62.57,19541.0,53.515,53.5407,53.4296,53.4467,19541.0
2020-10-02 14:15:00,62.57,62.66,62.57,62.62,15877.0,53.4467,53.5236,53.4467,53.4894,15877.0
2020-10-02 14:20:00,62.61,62.62,62.55,62.58,25704.0,53.4809,53.4894,53.4296,53.4552,25704.0
2020-10-02 14:25:00,62.57,62.57,62.5,62.54,20782.0,53.4467,53.4467,53.3869,53.4211,20782.0
2020-10-02 14:30:00,62.53,62.64,62.53,62.62,29344.0,53.4125,53.5065,53.4125,53.4894,29344.0
2020-10-02 14:35:00,62.62,62.63,62.47,62.47,27241.0,53.4894,53.4979,53.3613,53.3613,27241.0
2020-10-02 14:40:00,62.46,62.52,62.41,62.45,25453.0,53.3527,53.404,53.31,53.3442,25453.0
2020-10-02 14:45:00,62.43,62.54,62.42,62.51,19756.0,53.3271,53.4211,53.3186,53.3954,19756.0
2020-10-02 14:50:00,62.5,62.55,62.45,62.55,19735.0,53.3869,53.4296,53.3442,53.4296,19735.0
2020-10-02 14:55:00,62.55,62.64,62.55,62.62,18944.0,53.4296,53.5065,53.4296,53.4894,18944.0
2020-10-02 15:00:00,62.62,62.67,62.58,62.61,22980.0,53.4894,53.5321,53.4552,53.4809,22980.0
2020-10-02 15:05:00,62.59,62.59,62.52,62.53,23287.0,53.4638,53.4638,53.404,53.4125,23287.0
2020-10-02 15:10:00,62.54,62.63,62.39,62.44,54153.0,53.4211,53.4979,53.2929,53.3356,54153.0
2020-10-02 15:15:00,62.45,62.54,62.41,62.51,28785.0,53.3442,53.4211,53.31,53.3954,28785.0
2020-10-02 15:20:00,62.51,62.61,62.49,62.57,35803.0,53.3954,53.4809,53.3784,53.4467,35803.0
2020-10-02 15:25:00,62.56,62.58,62.49,62.5,31154.0,53.4382,53.4552,53.3784,53.3869,31154.0
2020-10-02 15:30:00,62.5,62.55,62.46,62.46,36590.0,53.3869,53.4296,53.3527,53.3527,36590.0
2020-10-02 15:35:00,62.46,62.54,62.44,62.48,38911.0,53.3527,53.4211,53.3356,53.3698,38911.0
2020-10-02 15:40:00,62.48,62.56,62.44,62.55,45201.0,53.3698,53.4382,53.3356,53.4296,45201.0
2020-10-02 15:45:00,62.54,62.56,62.47,62.47,58459.0,53.4211,53.4382,53.3613,53.3613,58459.0
2020-10-02 15:50:00,62.45,62.47,62.33,62.34,115468.0,53.3442,53.3613,53.2417,53.2502,115468.0
2020-10-02 15:55:00,62.33,62.38,62.26,62.29,380819.0,53.2417,53.2844,53.1819,53.2075,380819.0
2020-10-05 09:30:00,62.3,63.14,62.27,63.07,129426.0,53.2161,53.9336,53.1904,53.8738,129426.0
2020-10-05 09:35:00,63.1,63.13,62.87,63.09,35413.0,53.8994,53.925,53.703,53.8909,35413.0
2020-10-05 09:40:00,63.1,63.23,63.01,63.03,43292.0,53.8994,54.0105,53.8225,53.8396,43292.0
2020-10-05 09:45:00,63.02,63.3,63.02,63.15,39093.0,53.8311,54.0703,53.8311,53.9421,39093.0
2020-10-05 09:50:00,63.18,63.27,62.98,63.2,35498.0,53.9677,54.0446,53.7969,53.9848,35498.0
2020-10-05 09:55:00,63.21,63.39,63.11,63.37,49961.0,53.9934,54.1471,53.908,54.13,49961.0
2020-10-05 10:00:00,63.33,63.66,63.31,63.66,43470.0,54.0959,54.3778,54.0788,54.3778,43470.0
2020-10-05 10:05:00,63.65,63.89,63.61,63.81,61489.0,54.3692,54.5742,54.3351,54.5059,61489.0
2020-10-05 10:10:00,63.83,63.86,63.6,63.67,39845.0,54.523,54.5486,54.3265,54.3863,39845.0
2020-10-05 10:15:00,63.69,63.73,63.46,63.47,56404.0,54.4034,54.4376,54.2069,54.2155,56404.0
2020-10-05 10:20:00,63.47,63.85,63.47,63.81,64969.0,54.2155,54.5401,54.2155,54.5059,64969.0
2020-10-05 10:25:00,63.84,63.95,63.83,63.87,41309.0,54.5315,54.6255,54.523,54.5571,41309.0
2020-10-05 10:30:00,63.89,63.91,63.78,63.79,44455.0,54.5742,54.5913,54.4803,54.4888,44455.0
2020-10-05 10:35:00,63.81,63.81,63.54,63.63,22996.0,54.5059,54.5059,54.2753,54.3521,22996.0
2020-10-05 10:40:00,63.64,63.69,63.5,63.5,19584.0,54.3607,54.4034,54.2411,54.2411,19584.0
2020-10-05 10:45:00,63.51,63.57,63.48,63.52,24444.0,54.2496,54.3009,54.224,54.2582,24444.0
2020-10-05 10:50:00,63.5,63.62,63.49,63.59,27270.0,54.2411,54.3436,54.2325,54.318,27270.0
2020-10-05 10:55:00,63.6,63.72,63.58,63.67,24502.0,54.3265,54.429,54.3094,54.3863,24502.0
2020-10-05 11:00:00,63.61,63.61,63.47,63.48,26749.0,54.3351,54.3351,54.2155,54.224,26749.0
2020-10-05 11:05:00,63.49,63.53,63.38,63.39,18525.0,54.2325,54.2667,54.1386,54.1471,18525.0
2020-10-05 11:10:00,63.38,63.42,63.22,63.23,31493.0,54.1386,54.1728,54.0019,54.0105,31493.0
2020-10-05 11:15:00,63.22,63.44,63.22,63.44,29458.0,54.0019,54.1898,54.0019,54.1898,29458.0
2020-10-05 11:20:00,63.42,63.43,63.26,63.26,25188.0,54.1728,54.1813,54.0361,54.0361,25188.0
2020-10-05 11:25:00,63.25,63.32,63.16,63.32,42520.0,54.0275,54.0873,53.9507,54.0873,42520.0
2020-10-05 11:30:00,63.3,63.37,63.26,63.29,16208.0,54.0703,54.13,54.0361,54.0617,16208.0
2020-10-05 11:35:00,63.3,63.36,63.21,63.25,25368.0,54.0703,54.1215,53.9934,54.0275,25368.0
2020-10-05 11:40:00,63.25,63.3,63.22,63.23,18203.0,54.0275,54.0703,54.0019,54.0105,18203.0
2020-10-05 11:45:00,63.22,63.31,63.17,63.3,29035.0,54.0019,54.0788,53.9592,54.0703,29035.0
2020-10-05 11:50:00,63.28,63.33,63.19,63.27,20330.0,54.0532,54.0959,53.9763,54.0446,20330.0
2020-10-05 11:55:00,63.28,63.41,63.25,63.41,27873.0,54.0532,54.1642,54.0275,54.1642,27873.0
2020-10-05 12:00:00,63.42,63.46,63.32,63.32,34028.0,54.1728,54.2069,54.0873,54.0873,34028.0
2020-10-05 12:05:00,63.33,63.35,63.21,63.21,20579.0,54.0959,54.113,53.9934,53.9934,20579.0
2020-10-05 12:10:00,63.21,63.26,63.11,63.2,36455.0,53.9934,54.0361,53.908,53.9848,36455.0
2020-10-05 12:15:00,63.2,63.21,63.12,63.14,32390.0,53.9848,53.9934,53.9165,53.9336,32390.0
2020-10-05 12:20:00,63.15,63.2,63.12,63.2,27315.0,53.9421,53.9848,53.9165,53.9848,27315.0
2020-10-05 12:25:00,63.2,63.25,63.19,63.25,43685.0,53.9848,54.0275,53.9763,54.0275,43685.0
2020-10-05 12:30:00,63.25,63.32,63.23,63.31,26233.0,54.0275,54.0873,54.0105,54.0788,26233.0
2020-10-05 12:35:00,63.3,63.33,63.27,63.29,9066.0,54.0703,54.0959,54.0446,54.0617,9066.0
2020-10-05 12:40:00,63.29,63.34,63.23,63.33,19998.0,54.0617,54.1044,54.0105,54.0959,19998.0
2020-10-05 12:45:00,63.33,63.35,63.26,63.32,10517.0,54.0959,54.113,54.0361,54.0873,10517.0
2020-10-05 12:50:00,63.32,63.36,63.3,63.34,11171.0,54.0873,54.1215,54.0703,54.1044,11171.0
2020-10-05 12:55:00,63.35,63.43,63.35,63.41,28740.0,54.113,54.1813,54.113,54.1642,28740.0
2020-10-05 13:00:00,63.41,63.46,63.34,63.38,31764.0,54.1642,54.2069,54.1044,54.1386,31764.0
2020-10-05 13:05:00,63.4,63.45,63.37,63.39,20534.0,54.1557,54.1984,54.13,54.1471,20534.0
2020-10-05 13:10:00,63.41,63.41,63.33,63.33,8818.0,54.1642,54.1642,54.0959,54.0959,8818.0
2020-10-05 13:15:00,63.34,63.38,63.32,63.36,12559.0,54.1044,54.1386,54.0873,54.1215,12559.0
2020-10-05 13:20:00,63.37,63.4,63.35,63.39,13974.0,54.13,54.1557,54.113,54.1471,13974.0
2020-10-05 13:25:00,63.38,63.4,63.35,63.37,9405.0,54.1386,54.1557,54.113,54.13,9405.0
2020-10-05 13:30:00,63.36,63.37,63.3,63.34,17061.0,54.1215,54.13,54.0703,54.1044,17061.0
2020-10-05 13:35:00,63.35,63.38,63.31,63.31,12423.0,54.113,54.1386,54.0788,54.0788,12423.0
2020-10-05 13:40:00,63.3,63.33,63.25,63.3,10185.0,54.0703,54.0959,54.0275,54.0703,10185.0
2020-10-05 13:45:00,63.28,63.29,63.21,63.21,22853.0,54.0532,54.0617,53.9934,53.9934,22853.0
2020-10-05 13:50:00,63.21,63.21,63.13,63.19,30682.0,53.9934,53.9934,53.925,53.9763,30682.0
2020-10-05 13:55:00,63.18,63.18,63.07,63.11,18898.0,53.9677,53.9677,53.8738,53.908,18898.0
2020-10-05 14:00:00,63.07,63.08,63.01,63.08,25183.0,53.8738,53.8823,53.8225,53.8823,25183.0
2020-10-05 14:05:00,63.07,63.09,63.02,63.03,20135.0,53.8738,53.8909,53.8311,53.8396,20135.0
2020-10-05 14:10:00,63.01,63.01,62.88,62.93,30605.0,53.8225,53.8225,53.7115,53.7542,30605.0
2020-10-05 14:15:00,62.93,62.96,62.88,62.93,20209.0,53.7542,53.7798,53.7115,53.7542,20209.0
2020-10-05 14:20:00,62.94,62.97,62.89,62.94,17840.0,53.7627,53.7884,53.72,53.7627,17840.0
2020-10-05 14:25:00,62.94,62.94,62.86,62.92,18377.0,53.7627,53.7627,53.6944,53.7457,18377.0
2020-10-05 14:30:00,62.92,63.0,62.92,62.99,34406.0,53.7457,53.814,53.7457,53.8055,34406.0
2020-10-05 14:35:00,62.98,63.03,62.9,62.92,22092.0,53.7969,53.8396,53.7286,53.7457,22092.0
2020-10-05 14:40:00,62.92,63.05,62.92,63.05,14501.0,53.7457,53.8567,53.7457,53.8567,14501.0
2020-10-05 14:45:00,63.05,63.06,62.97,62.97,12428.0,53.8567,53.8652,53.7884,53.7884,12428.0
2020-10-05 14:50:00,62.97,62.99,62.95,62.98,22794.0,53.7884,53.8055,53.7713,53.7969,22794.0
2020-10-05 14:55:00,62.97,63.1,62.92,63.1,23694.0,53.7884,53.8994,53.7457,53.8994,23694.0
2020-10-05 15:00:00,63.09,63.12,63.04,63.12,25048.0,53.8909,53.9165,53.8482,53.9165,25048.0
2020-10-05 15:05:00,63.11,63.11,63.05,63.1,15036.0,53.908,53.908,53.8567,53.8994,15036.0
2020-10-05 15:10:00,63.1,63.15,63.07,63.09,24236.0,53.8994,53.9421,53.8738,53.8909,24236.0
2020-10-05 15:15:00,63.1,63.19,63.08,63.19,23838.0,53.8994,53.9763,53.8823,53.9763,23838.0
2020-10-05 15:20:00,63.18,63.23,63.13,63.16,36533.0,53.9677,54.0105,53.925,53.9507,36533.0
2020-10-05 15:25:00,63.15,63.26,63.15,63.25,44154.0,53.9421,54.0361,53.9421,54.0275,44154.0
2020-10-05 15:30:00,63.25,63.28,63.17,63.17,36304.0,54.0275,54.0532,53.9592,53.9592,36304.0
2020-10-05 15:35:00,63.18,63.2,63.12,63.12,56134.0,53.9677,53.9848,53.9165,53.9165,56134.0
2020-10-05 15:40:00,63.12,63.14,63.07,63.12,47237.0,53.9165,53.9336,53.8738,53.9165,47237.0
2020-10-05 15:45:00,63.13,63.14,63.06,63.09,61467.0,53.925,53.9336,53.8652,53.8909,61467.0
2020-10-05 15:50:00,63.09,63.19,63.07,63.18,122032.0,53.8909,53.9763,53.8738,53.9677,122032.0
2020-10-05 15:55:00,63.18,63.18,63.09,63.13,299132.0,53.9677,53.9677,53.8909,53.925,299132.0
2020-10-06 09:30:00,63.3,63.73,63.3,63.6,153620.0,54.0703,54.4376,54.0703,54.3265,153620.0
2020-10-06 09:35:00,63.6,63.7,63.47,63.51,47168.0,54.3265,54.4119,54.2155,54.2496,47168.0
2020-10-06 09:40:00,63.48,63.52,63.23,63.31,26968.0,54.224,54.2582,54.0105,54.0788,26968.0
2020-10-06 09:45:00,63.34,63.34,63.1,63.3,98658.0,54.1044,54.1044,53.8994,54.0703,98658.0
2020-10-06 09:50:00,63.24,63.27,63.09,63.22,37246.0,54.019,54.0446,53.8909,54.0019,37246.0
2020-10-06 09:55:00,63.18,63.37,63.16,63.32,28247.0,53.9677,54.13,53.9507,54.0873,28247.0
2020-10-06 10:00:00,63.31,63.34,63.18,63.2,21033.0,54.0788,54.1044,53.9677,53.9848,21033.0
2020-10-06 10:05:00,63.2,63.23,63.06,63.14,33549.0,53.9848,54.0105,53.8652,53.9336,33549.0
2020-10-06 10:10:00,63.14,63.14,62.9,62.96,32360.0,53.9336,53.9336,53.7286,53.7798,32360.0
2020-10-06 10:15:00,62.94,63.0,62.87,62.93,22762.0,53.7627,53.814,53.703,53.7542,22762.0
2020-10-06 10:20:00,62.95,62.97,62.82,62.86,27808.0,53.7713,53.7884,53.6602,53.6944,27808.0
2020-10-06 10:25:00,62.85,62.9,62.71,62.81,36635.0,53.6859,53.7286,53.5663,53.6517,36635.0
2020-10-06 10:30:00,62.81,62.84,62.75,62.79,53786.0,53.6517,53.6773,53.6004,53.6346,53786.0
2020-10-06 10:35:00,62.78,62.81,62.72,62.76,21787.0,53.6261,53.6517,53.5748,53.609,21787.0
2020-10-06 10:40:00,62.73,62.91,62.65,62.73,28344.0,53.5834,53.7371,53.515,53.5834,28344.0
2020-10-06 10:45:00,62.72,62.95,62.71,62.95,25066.0,53.5748,53.7713,53.5663,53.7713,25066.0
2020-10-06 10:50:00,62.98,63.1,62.9,62.92,43737.0,53.7969,53.8994,53.7286,53.7457,43737.0
2020-10-06 10:55:00,62.91,62.99,62.84,62.88,25422.0,53.7371,53.8055,53.6773,53.7115,25422.0
2020-10-06 11:00:00,62.9,63.1,62.86,63.05,48343.0,53.7286,53.8994,53.6944,53.8567,48343.0
2020-10-06 11:05:00,63.03,63.16,63.01,63.05,20493.0,53.8396,53.9507,53.8225,53.8567,20493.0
2020-10-06 11:10:00,63.05,63.15,63.01,63.12,20804.0,53.8567,53.9421,53.8225,53.9165,20804.0
2020-10-06 11:15:00,63.12,63.12,63.01,63.02,18933.0,53.9165,53.9165,53.8225,53.8311,18933.0
2020-10-06 11:20:00,62.98,63.02,62.91,62.94,21238.0,53.7969,53.8311,53.7371,53.7627,21238.0
2020-10-06 11:25:00,62.94,62.96,62.89,62.9,30754.0,53.7627,53.7798,53.72,53.7286,30754.0
2020-10-06 11:30:00,62.89,62.89,62.77,62.86,27543.0,53.72,53.72,53.6175,53.6944,27543.0
2020-10-06 11:35:00,62.86,62.88,62.8,62.85,22044.0,53.6944,53.7115,53.6432,53.6859,22044.0
2020-10-06 11:40:00,62.85,62.85,62.66,62.67,40524.0,53.6859,53.6859,53.5236,53.5321,40524.0
2020-10-06 11:45:00,62.67,62.67,62.48,62.49,40932.0,53.5321,53.5321,53.3698,53.3784,40932.0
2020-10-06 11:50:00,62.47,62.51,62.26,62.32,49442.0,53.3613,53.3954,53.1819,53.2331,49442.0
2020-10-06 11:55:00,62.35,62.4,62.2,62.22,61134.0,53.2588,53.3015,53.1306,53.1477,61134.0
2020-10-06 12:00:00,62.2,62.35,62.13,62.3,33377.0,53.1306,53.2588,53.0708,53.2161,33377.0
2020-10-06 12:05:00,62.26,62.35,62.25,62.32,25351.0,53.1819,53.2588,53.1734,53.2331,25351.0
2020-10-06 12:10:00,62.34,62.41,62.31,62.37,29921.0,53.2502,53.31,53.2246,53.2759,29921.0
2020-10-06 12:15:00,62.4,62.4,62.23,62.23,32998.0,53.3015,53.3015,53.1563,53.1563,32998.0
2020-10-06 12:20:00,62.23,62.33,62.19,62.31,24144.0,53.1563,53.2417,53.1221,53.2246,24144.0
2020-10-06 12:25:00,62.32,62.35,62.28,62.31,11968.0,53.2331,53.2588,53.199,53.2246,11968.0
2020-10-06 12:30:00,62.29,62.34,62.26,62.27,20010.0,53.2075,53.2502,53.1819,53.1904,20010.0
2020-10-06 12:35:00,62.27,62.36,62.25,62.27,30936.0,53.1904,53.2673,53.1734,53.1904,30936.0
2020-10-06 12:40:00,62.28,62.3,62.26,62.29,18849.0,53.199,53.2161,53.1819,53.2075,18849.0
2020-10-06 12:45:00,62.28,62.37,62.27,62.35,33497.0,53.199,53.2759,53.1904,53.2588,33497.0
2020-10-06 12:50:00,62.36,62.4,62.31,62.32,24485.0,53.2673,53.3015,53.2246,53.2331,24485.0
2020-10-06 12:55:00,62.33,62.33,62.17,62.21,44479.0,53.2417,53.2417,53.105,53.1392,44479.0
2020-10-06 13:00:00,62.21,62.22,62.09,62.1,20476.0,53.1392,53.1477,53.0367,53.0452,20476.0
2020-10-06 13:05:00,62.1,62.22,62.1,62.21,18228.0,53.0452,53.1477,53.0452,53.1392,18228.0
2020-10-06 13:10:00,62.2,62.2,62.12,62.18,12715.0,53.1306,53.1306,53.0623,53.1136,12715.0
2020-10-06 13:15:00,62.16,62.2,62.12,62.19,20128.0,53.0965,53.1306,53.0623,53.1221,20128.0
2020-10-06 13:20:00,62.19,62.22,62.14,62.17,21800.0,53.1221,53.1477,53.0794,53.105,21800.0
2020-10-06 13:25:00,62.17,62.23,62.15,62.19,11191.0,53.105,53.1563,53.0879,53.1221,11191.0
2020-10-06 13:30:00,62.19,62.24,62.18,62.22,15425.0,53.1221,53.1648,53.1136,53.1477,15425.0
2020-10-06 13:35:00,62.21,62.37,62.21,62.36,29072.0,53.1392,53.2759,53.1392,53.2673,29072.0
2020-10-06 13:40:00,62.35,62.43,62.34,62.4,28734.0,53.2588,53.3271,53.2502,53.3015,28734.0
2020-10-06 13:45:00,62.39,62.41,62.27,62.27,18148.0,53.2929,53.31,53.1904,53.1904,18148.0
2020-10-06 13:50:00,62.27,62.28,62.22,62.27,20462.0,53.1904,53.199,53.1477,53.1904,20462.0
2020-10-06 13:55:00,62.27,62.27,62.13,62.15,66825.0,53.1904,53.1904,53.0708,53.0879,66825.0
2020-10-06 14:00:00,62.15,62.16,62.1,62.14,21211.0,53.0879,53.0965,53.0452,53.0794,21211.0
2020-10-06 14:05:00,62.13,62.21,62.13,62.16,15033.0,53.0708,53.1392,53.0708,53.0965,15033.0
2020-10-06 14:10:00,62.17,62.23,62.14,62.23,23431.0,53.105,53.1563,53.0794,53.1563,23431.0
2020-10-06 14:15:00,62.22,62.29,62.21,62.24,24291.0,53.1477,53.2075,53.1392,53.1648,24291.0
2020-10-06 14:20:00,62.24,62.35,62.24,62.31,25166.0,53.1648,53.2588,53.1648,53.2246,25166.0
2020-10-06 14:25:00,62.3,62.3,62.23,62.3,19702.0,53.2161,53.2161,53.1563,53.2161,19702.0
2020-10-06 14:30:00,62.29,62.36,62.27,62.3,13657.0,53.2075,53.2673,53.1904,53.2161,13657.0
2020-10-06 14:35:00,62.31,62.33,62.28,62.29,30762.0,53.2246,53.2417,53.199,53.2075,30762.0
2020-10-06 14:40:00,62.3,62.31,62.24,62.25,21383.0,53.2161,53.2246,53.1648,53.1734,21383.0
2020-10-06 14:45:00,62.25,62.27,62.02,62.06,72099.0,53.1734,53.1904,52.9769,53.0111,72099.0
2020-10-06 14:50:00,62.05,62.07,61.69,61.7,125468.0,53.0025,53.0196,52.695,52.7035,125468.0
2020-10-06 14:55:00,61.72,61.82,61.29,61.7,97340.0,52.7206,52.8061,52.3533,52.7035,97340.0
2020-10-06 15:00:00,61.67,61.67,61.17,61.22,50050.0,52.6779,52.6779,52.2508,52.2935,50050.0
2020-10-06 15:05:00,61.2,61.28,60.78,61.0,90179.0,52.2765,52.3448,51.9177,52.1056,90179.0
2020-10-06 15:10:00,61.0,61.26,60.94,61.09,89528.0,52.1056,52.3277,52.0544,52.1825,89528.0
2020-10-06 15:15:00,61.06,61.22,61.03,61.11,127684.0,52.1569,52.2935,52.1312,52.1996,127684.0
2020-10-06 15:20:00,61.13,61.15,60.85,60.92,89017.0,52.2167,52.2337,51.9775,52.0373,89017.0
2020-10-06 15:25:00,60.91,61.28,60.91,61.26,91031.0,52.0287,52.3448,52.0287,52.3277,91031.0
2020-10-06 15:30:00,61.26,61.47,61.24,61.44,54372.0,52.3277,52.5071,52.3106,52.4815,54372.0
2020-10-06 15:35:00,61.43,61.46,61.32,61.37,100215.0,52.4729,52.4985,52.379,52.4217,100215.0
2020-10-06 15:40:00,61.38,61.4,61.0,61.02,88539.0,52.4302,52.4473,52.1056,52.1227,88539.0
2020-10-06 15:45:00,61.02,61.08,60.79,60.89,133545.0,52.1227,52.1739,51.9262,52.0117,133545.0
2020-10-06 15:50:00,60.88,60.95,60.81,60.88,176217.0,52.0031,52.0629,51.9433,52.0031,176217.0
2020-10-06 15:55:00,60.88,60.94,60.77,60.81,382790.0,52.0031,52.0544,51.9092,51.9433,382790.0
2020-10-07 09:30:00,61.36,61.78,61.3,61.53,160277.0,52.4131,52.7719,52.3619,52.5583,160277.0
2020-10-07 09:35:00,61.51,61.51,61.04,61.22,65315.0,52.5413,52.5413,52.1398,52.2935,65315.0
2020-10-07 09:40:00,61.26,61.4,61.18,61.18,61797.0,52.3277,52.4473,52.2594,52.2594,61797.0
2020-10-07 09:45:00,61.15,61.4,61.14,61.36,27933.0,52.2337,52.4473,52.2252,52.4131,27933.0
2020-10-07 09:50:00,61.38,61.45,61.33,61.41,41542.0,52.4302,52.49,52.3875,52.4558,41542.0
2020-10-07 09:55:00,61.45,61.45,61.09,61.11,45447.0,52.49,52.49,52.1825,52.1996,45447.0
2020-10-07 10:00:00,61.12,61.27,61.1,61.21,19023.0,52.2081,52.3362,52.191,52.285,19023.0
2020-10-07 10:05:00,61.2,61.3,61.19,61.19,16126.0,52.2765,52.3619,52.2679,52.2679,16126.0
2020-10-07 10:10:00,61.15,61.18,60.89,60.98,50755.0,52.2337,52.2594,52.0117,52.0885,50755.0
2020-10-07 10:15:00,60.98,61.1,60.89,61.05,40683.0,52.0885,52.191,52.0117,52.1483,40683.0
2020-10-07 10:20:00,61.05,61.26,60.98,61.16,30496.0,52.1483,52.3277,52.0885,52.2423,30496.0
2020-10-07 10:25:00,61.17,61.26,61.17,61.21,22550.0,52.2508,52.3277,52.2508,52.285,22550.0
2020-10-07 10:30:00,61.19,61.36,61.13,61.28,31460.0,52.2679,52.4131,52.2167,52.3448,31460.0
2020-10-07 10:35:00,61.28,61.31,61.19,61.25,32060.0,52.3448,52.3704,52.2679,52.3192,32060.0
2020-10-07 10:40:00,61.27,61.36,61.21,61.34,35758.0,52.3362,52.4131,52.285,52.396,35758.0
2020-10-07 10:45:00,61.37,61.47,61.31,61.47,44325.0,52.4217,52.5071,52.3704,52.5071,44325.0
2020-10-07 10:50:00,61.48,61.52,61.4,61.41,28951.0,52.5156,52.5498,52.4473,52.4558,28951.0
2020-10-07 10:55:00,61.4,61.57,61.38,61.56,52222.0,52.4473,52.5925,52.4302,52.584,52222.0
2020-10-07 11:00:00,61.56,61.73,61.55,61.71,46372.0,52.584,52.7292,52.5754,52.7121,46372.0
2020-10-07 11:05:00,61.72,61.76,61.6,61.6,59154.0,52.7206,52.7548,52.6181,52.6181,59154.0
2020-10-07 11:10:00,61.62,61.64,61.5,61.53,22524.0,52.6352,52.6523,52.5327,52.5583,22524.0
2020-10-07 11:15:00,61.52,61.6,61.51,61.57,30051.0,52.5498,52.6181,52.5413,52.5925,30051.0
2020-10-07 11:20:00,61.56,61.65,61.55,61.64,22153.0,52.584,52.6608,52.5754,52.6523,22153.0
2020-10-07 11:25:00,61.65,61.65,61.48,61.57,21877.0,52.6608,52.6608,52.5156,52.5925,21877.0
2020-10-07 11:30:00,61.57,61.57,61.43,61.43,42203.0,52.5925,52.5925,52.4729,52.4729,42203.0
2020-10-07 11:35:00,61.46,61.57,61.44,61.49,52126.0,52.4985,52.5925,52.4815,52.5242,52126.0
2020-10-07 11:40:00,61.5,61.55,61.49,61.54,29434.0,52.5327,52.5754,52.5242,52.5669,29434.0
2020-10-07 11:45:00,61.55,61.56,61.49,61.51,14773.0,52.5754,52.584,52.5242,52.5413,14773.0
2020-10-07 11:50:00,61.52,61.54,61.38,61.39,31219.0,52.5498,52.5669,52.4302,52.4387,31219.0
2020-10-07 11:55:00,61.39,61.44,61.3,61.3,27034.0,52.4387,52.4815,52.3619,52.3619,27034.0
2020-10-07 12:00:00,61.32,61.35,61.27,61.29,11549.0,52.379,52.4046,52.3362,52.3533,11549.0
2020-10-07 12:05:00,61.28,61.4,61.27,61.4,24667.0,52.3448,52.4473,52.3362,52.4473,24667.0
2020-10-07 12:10:00,61.39,61.39,61.3,61.34,20679.0,52.4387,52.4387,52.3619,52.396,20679.0
2020-10-07 12:15:00,61.33,61.36,61.27,61.32,20223.0,52.3875,52.4131,52.3362,52.379,20223.0
2020-10-07 12:20:00,61.32,61.38,61.31,61.33,19527.0,52.379,52.4302,52.3704,52.3875,19527.0
2020-10-07 12:25:00,61.35,61.37,61.17,61.27,20589.0,52.4046,52.4217,52.2508,52.3362,20589.0
2020-10-07 12:30:00,61.28,61.34,61.25,61.29,20666.0,52.3448,52.396,52.3192,52.3533,20666.0
2020-10-07 12:35:00,61.3,61.43,61.29,61.39,8671.0,52.3619,52.4729,52.3533,52.4387,8671.0
2020-10-07 12:40:00,61.41,61.45,61.41,61.44,12020.0,52.4558,52.49,52.4558,52.4815,12020.0
2020-10-07 12:45:00,61.45,61.6,61.43,61.58,24345.0,52.49,52.6181,52.4729,52.601,24345.0
2020-10-07 12:50:00,61.57,61.57,61.45,61.45,12839.0,52.5925,52.5925,52.49,52.49,12839.0
2020-10-07 12:55:00,61.44,61.47,61.4,61.41,17180.0,52.4815,52.5071,52.4473,52.4558,17180.0
2020-10-07 13:00:00,61.44,61.44,61.4,61.42,14946.0,52.4815,52.4815,52.4473,52.4644,14946.0
2020-10-07 13:05:00,61.42,61.45,61.35,61.43,19026.0,52.4644,52.49,52.4046,52.4729,19026.0
2020-10-07 13:10:00,61.45,61.48,61.42,61.47,14462.0,52.49,52.5156,52.4644,52.5071,14462.0
2020-10-07 13:15:00,61.48,61.49,61.39,61.42,15216.0,52.5156,52.5242,52.4387,52.4644,15216.0
2020-10-07 13:20:00,61.42,61.48,61.38,61.46,10510.0,52.4644,52.5156,52.4302,52.4985,10510.0
2020-10-07 13:25:00,61.46,61.48,61.41,61.42,15396.0,52.4985,52.5156,52.4558,52.4644,15396.0
2020-10-07 13:30:00,61.44,61.47,61.4,61.43,16251.0,52.4815,52.5071,52.4473,52.4729,16251.0
2020-10-07 13:35:00,61.42,61.53,61.42,61.5,16102.0,52.4644,52.5583,52.4644,52.5327,16102.0
2020-10-07 13:40:00,61.5,61.57,61.47,61.56,40751.0,52.5327,52.5925,52.5071,52.584,40751.0
2020-10-07 13:45:00,61.56,61.67,61.53,61.67,34212.0,52.584,52.6779,52.5583,52.6779,34212.0
2020-10-07 13:50:00,61.67,61.68,61.55,61.59,27687.0,52.6779,52.6865,52.5754,52.6096,27687.0
2020-10-07 13:55:00,61.59,61.62,61.47,61.5,22367.0,52.6096,52.6352,52.5071,52.5327,22367.0
2020-10-07 14:00:00,61.49,61.63,61.49,61.54,30434.0,52.5242,52.6438,52.5242,52.5669,30434.0
2020-10-07 14:05:00,61.53,61.57,61.52,61.53,22241.0,52.5583,52.5925,52.5498,52.5583,22241.0
2020-10-07 14:10:00,61.53,61.55,61.44,61.51,14028.0,52.5583,52.5754,52.4815,52.5413,14028.0
2020-10-07 14:15:00,61.51,61.58,61.45,61.58,15156.0,52.5413,52.601,52.49,52.601,15156.0
2020-10-07 14:20:00,61.59,61.64,61.54,61.55,39407.0,52.6096,52.6523,52.5669,52.5754,39407.0
2020-10-07 14:25:00,61.57,61.58,61.5,61.51,37182.0,52.5925,52.601,52.5327,52.5413,37182.0
2020-10-07 14:30:00,61.51,61.53,61.46,61.51,15127.0,52.5413,52.5583,52.4985,52.5413,15127.0
2020-10-07 14:35:00,61.51,61.54,61.48,61.49,12489.0,52.5413,52.5669,52.5156,52.5242,12489.0
2020-10-07 14:40:00,61.5,61.53,61.43,61.53,23664.0,52.5327,52.5583,52.4729,52.5583,23664.0
2020-10-07 14:45:00,61.53,61.53,61.48,61.49,12289.0,52.5583,52.5583,52.5156,52.5242,12289.0
2020-10-07 14:50:00,61.49,61.53,61.47,61.47,20555.0,52.5242,52.5583,52.5071,52.5071,20555.0
2020-10-07 14:55:00,61.47,61.5,61.4,61.42,20678.0,52.5071,52.5327,52.4473,52.4644,20678.0
2020-10-07 15:00:00,61.41,61.49,61.4,61.46,28189.0,52.4558,52.5242,52.4473,52.4985,28189.0
2020-10-07 15:05:00,61.46,61.52,61.43,61.5,29114.0,52.4985,52.5498,52.4729,52.5327,29114.0
2020-10-07 15:10:00,61.5,61.51,61.47,61.49,22811.0,52.5327,52.5413,52.5071,52.5242,22811.0
2020-10-07 15:15:00,61.48,61.51,61.37,61.38,21178.0,52.5156,52.5413,52.4217,52.4302,21178.0
2020-10-07 15:20:00,61.38,61.4,61.32,61.33,26157.0,52.4302,52.4473,52.379,52.3875,26157.0
2020-10-07 15:25:00,61.32,61.32,61.18,61.21,31894.0,52.379,52.379,52.2594,52.285,31894.0
2020-10-07 15:30:00,61.21,61.24,61.12,61.13,46902.0,52.285,52.3106,52.2081,52.2167,46902.0
2020-10-07 15:35:00,61.13,61.15,61.03,61.08,77275.0,52.2167,52.2337,52.1312,52.1739,77275.0
2020-10-07 15:40:00,61.08,61.08,61.01,61.04,57972.0,52.1739,52.1739,52.1142,52.1398,57972.0
2020-10-07 15:45:00,61.05,61.09,61.01,61.08,66201.0,52.1483,52.1825,52.1142,52.1739,66201.0
2020-10-07 15:50:00,61.08,61.1,61.01,61.09,81990.0,52.1739,52.191,52.1142,52.1825,81990.0
2020-10-07 15:55:00,61.09,61.18,61.03,61.16,311677.0,52.1825,52.2594,52.1312,52.2423,311677.0
2020-10-08 09:30:00,61.47,61.8,61.39,61.47,162835.0,52.5071,52.789,52.4387,52.5071,162835.0
2020-10-08 09:35:00,61.44,61.7,61.43,61.65,23431.0,52.4815,52.7035,52.4729,52.6608,23431.0
2020-10-08 09:40:00,61.68,61.7,61.55,61.55,17399.0,52.6865,52.7035,52.5754,52.5754,17399.0
2020-10-08 09:45:00,61.57,61.69,61.56,61.61,31409.0,52.5925,52.695,52.584,52.6267,31409.0
2020-10-08 09:50:00,61.58,62.07,61.58,61.95,127000.0,52.601,53.0196,52.601,52.9171,127000.0
2020-10-08 09:55:00,61.97,61.99,61.66,61.7,50614.0,52.9342,52.9513,52.6694,52.7035,50614.0
2020-10-08 10:00:00,61.7,61.85,61.46,61.52,123250.0,52.7035,52.8317,52.4985,52.5498,123250.0
2020-10-08 10:05:00,61.51,61.57,61.35,61.44,41961.0,52.5413,52.5925,52.4046,52.4815,41961.0
2020-10-08 10:10:00,61.44,61.51,61.3,61.32,30294.0,52.4815,52.5413,52.3619,52.379,30294.0
2020-10-08 10:15:00,61.36,61.37,61.21,61.22,26680.0,52.4131,52.4217,52.285,52.2935,26680.0
2020-10-08 10:20:00,61.24,61.43,61.24,61.34,22188.0,52.3106,52.4729,52.3106,52.396,22188.0
2020-10-08 10:25:00,61.34,61.36,61.25,61.31,26076.0,52.396,52.4131,52.3192,52.3704,26076.0
2020-10-08 10:30:00,61.29,61.32,61.22,61.27,30903.0,52.3533,52.379,52.2935,52.3362,30903.0
2020-10-08 10:35:00,61.27,61.31,61.22,61.28,46381.0,52.3362,52.3704,52.2935,52.3448,46381.0
2020-10-08 10:40:00,61.28,61.32,61.21,61.26,42647.0,52.3448,52.379,52.285,52.3277,42647.0
2020-10-08 10:45:00,61.27,61.42,61.22,61.39,34624.0,52.3362,52.4644,52.2935,52.4387,34624.0
2020-10-08 10:50:00,61.4,61.48,61.37,61.4,27698.0,52.4473,52.5156,52.4217,52.4473,27698.0
2020-10-08 10:55:00,61.4,61.55,61.4,61.52,53952.0,52.4473,52.5754,52.4473,52.5498,53952.0
2020-10-08 11:00:00,61.54,61.66,61.52,61.57,24480.0,52.5669,52.6694,52.5498,52.5925,24480.0
2020-10-08 11:05:00,61.58,61.9,61.57,61.89,56539.0,52.601,52.8744,52.5925,52.8658,56539.0
2020-10-08 11:10:00,61.89,61.92,61.83,61.91,20699.0,52.8658,52.8915,52.8146,52.8829,20699.0
2020-10-08 11:15:00,61.9,61.94,61.81,61.84,23309.0,52.8744,52.9086,52.7975,52.8231,23309.0
2020-10-08 11:20:00,61.87,61.87,61.64,61.73,39373.0,52.8488,52.8488,52.6523,52.7292,39373.0
2020-10-08 11:25:00,61.73,61.8,61.7,61.76,36344.0,52.7292,52.789,52.7035,52.7548,36344.0
2020-10-08 11:30:00,61.76,61.81,61.63,61.64,41747.0,52.7548,52.7975,52.6438,52.6523,41747.0
2020-10-08 11:35:00,61.66,61.81,61.65,61.81,25237.0,52.6694,52.7975,52.6608,52.7975,25237.0
2020-10-08 11:40:00,61.82,62.03,61.78,62.01,65798.0,52.8061,52.9854,52.7719,52.9683,65798.0
2020-10-08 11:45:00,62.03,62.04,61.97,61.99,22221.0,52.9854,52.994,52.9342,52.9513,22221.0
2020-10-08 11:50:00,61.98,61.98,61.9,61.95,13926.0,52.9427,52.9427,52.8744,52.9171,13926.0
2020-10-08 11:55:00,61.94,61.97,61.9,61.96,22715.0,52.9086,52.9342,52.8744,52.9256,22715.0
2020-10-08 12:00:00,61.96,62.13,61.96,62.09,63403.0,52.9256,53.0708,52.9256,53.0367,63403.0
2020-10-08 12:05:00,62.09,62.16,62.06,62.1,28560.0,53.0367,53.0965,53.0111,53.0452,28560.0
2020-10-08 12:10:00,62.09,62.1,61.98,62.02,34932.0,53.0367,53.0452,52.9427,52.9769,34932.0
2020-10-08 12:15:00,62.03,62.05,61.95,62.0,15882.0,52.9854,53.0025,52.9171,52.9598,15882.0
2020-10-08 12:20:00,62.0,62.02,61.92,61.93,17642.0,52.9598,52.9769,52.8915,52.9,17642.0
2020-10-08 12:25:00,61.93,61.95,61.89,61.93,19505.0,52.9,52.9171,52.8658,52.9,19505.0
2020-10-08 12:30:00,61.93,61.97,61.91,61.97,26615.0,52.9,52.9342,52.8829,52.9342,26615.0
2020-10-08 12:35:00,61.95,61.95,61.84,61.86,7352.0,52.9171,52.9171,52.8231,52.8402,7352.0
2020-10-08 12:40:00,61.86,61.87,61.71,61.71,18271.0,52.8402,52.8488,52.7121,52.7121,18271.0
2020-10-08 12:45:00,61.7,61.74,61.63,61.64,13782.0,52.7035,52.7377,52.6438,52.6523,13782.0
2020-10-08 12:50:00,61.65,61.7,61.65,61.68,16732.0,52.6608,52.7035,52.6608,52.6865,16732.0
2020-10-08 12:55:00,61.66,61.68,61.6,61.61,18343.0,52.6694,52.6865,52.6181,52.6267,18343.0
2020-10-08 13:00:00,61.62,61.65,61.48,61.55,24455.0,52.6352,52.6608,52.5156,52.5754,24455.0
2020-10-08 13:05:00,61.56,61.56,61.47,61.49,22994.0,52.584,52.584,52.5071,52.5242,22994.0
2020-10-08 13:10:00,61.48,61.54,61.44,61.44,17524.0,52.5156,52.5669,52.4815,52.4815,17524.0
2020-10-08 13:15:00,61.46,61.47,61.32,61.32,18106.0,52.4985,52.5071,52.379,52.379,18106.0
2020-10-08 13:20:00,61.33,61.52,61.32,61.5,17164.0,52.3875,52.5498,52.379,52.5327,17164.0
2020-10-08 13:25:00,61.51,61.63,61.51,61.6,23710.0,52.5413,52.6438,52.5413,52.6181,23710.0
2020-10-08 13:30:00,61.6,61.6,61.49,61.51,17284.0,52.6181,52.6181,52.5242,52.5413,17284.0
2020-10-08 13:35:00,61.51,61.53,61.46,61.46,13161.0,52.5413,52.5583,52.4985,52.4985,13161.0
2020-10-08 13:40:00,61.45,61.5,61.36,61.48,37930.0,52.49,52.5327,52.4131,52.5156,37930.0
2020-10-08 13:45:00,61.48,61.63,61.47,61.62,26404.0,52.5156,52.6438,52.5071,52.6352,26404.0
2020-10-08 13:50:00,61.63,61.66,61.57,61.64,14493.0,52.6438,52.6694,52.5925,52.6523,14493.0
2020-10-08 13:55:00,61.63,61.65,61.55,61.58,14049.0,52.6438,52.6608,52.5754,52.601,14049.0
2020-10-08 14:00:00,61.58,61.6,61.53,61.55,13243.0,52.601,52.6181,52.5583,52.5754,13243.0
2020-10-08 14:05:00,61.55,61.63,61.55,61.62,24396.0,52.5754,52.6438,52.5754,52.6352,24396.0
2020-10-08 14:10:00,61.63,61.67,61.59,61.63,16495.0,52.6438,52.6779,52.6096,52.6438,16495.0
2020-10-08 14:15:00,61.63,61.64,61.54,61.54,15697.0,52.6438,52.6523,52.5669,52.5669,15697.0
2020-10-08 14:20:00,61.54,61.6,61.53,61.58,14306.0,52.5669,52.6181,52.5583,52.601,14306.0
2020-10-08 14:25:00,61.57,61.57,61.53,61.54,13634.0,52.5925,52.5925,52.5583,52.5669,13634.0
2020-10-08 14:30:00,61.55,61.67,61.55,61.66,19502.0,52.5754,52.6779,52.5754,52.6694,19502.0
2020-10-08 14:35:00,61.66,61.72,61.65,61.7,12504.0,52.6694,52.7206,52.6608,52.7035,12504.0
2020-10-08 14:40:00,61.69,61.75,61.67,61.74,37586.0,52.695,52.7463,52.6779,52.7377,37586.0
2020-10-08 14:45:00,61.73,61.81,61.72,61.8,22909.0,52.7292,52.7975,52.7206,52.789,22909.0
2020-10-08 14:50:00,61.79,61.84,61.72,61.83,21287.0,52.7804,52.8231,52.7206,52.8146,21287.0
2020-10-08 14:55:00,61.84,61.9,61.82,61.86,37919.0,52.8231,52.8744,52.8061,52.8402,37919.0
2020-10-08 15:00:00,61.85,61.88,61.73,61.78,38870.0,52.8317,52.8573,52.7292,52.7719,38870.0
2020-10-08 15:05:00,61.79,61.82,61.76,61.8,18817.0,52.7804,52.8061,52.7548,52.789,18817.0
2020-10-08 15:10:00,61.81,61.81,61.74,61.76,29277.0,52.7975,52.7975,52.7377,52.7548,29277.0
2020-10-08 15:15:00,61.77,61.8,61.73,61.76,24234.0,52.7633,52.789,52.7292,52.7548,24234.0
2020-10-08 15:20:00,61.74,61.74,61.64,61.65,30819.0,52.7377,52.7377,52.6523,52.6608,30819.0
2020-10-08 15:25:00,61.64,61.64,61.57,61.61,26921.0,52.6523,52.6523,52.5925,52.6267,26921.0
2020-10-08 15:30:00,61.61,61.64,61.58,61.6,25411.0,52.6267,52.6523,52.601,52.6181,25411.0
2020-10-08 15:35:00,61.6,61.69,61.6,61.66,35409.0,52.6181,52.695,52.6181,52.6694,35409.0
2020-10-08 15:40:00,61.66,61.72,61.65,61.71,45947.0,52.6694,52.7206,52.6608,52.7121,45947.0
2020-10-08 15:45:00,61.71,61.74,61.64,61.67,58524.0,52.7121,52.7377,52.6523,52.6779,58524.0
2020-10-08 15:50:00,61.67,61.7,61.63,61.69,81676.0,52.6779,52.7035,52.6438,52.695,81676.0
2020-10-08 15:55:00,61.68,61.73,61.62,61.72,180128.0,52.6865,52.7292,52.6352,52.7206,180128.0
2020-10-09 09:30:00,62.72,62.77,62.44,62.73,167585.0,53.5748,53.6175,53.3356,53.5834,167585.0
2020-10-09 09:35:00,62.74,62.85,62.35,62.39,101951.0,53.5919,53.6859,53.2588,53.2929,101951.0
2020-10-09 09:40:00,62.44,62.49,62.27,62.34,44123.0,53.3356,53.3784,53.1904,53.2502,44123.0
2020-10-09 09:45:00,62.34,62.52,62.3,62.42,48683.0,53.2502,53.404,53.2161,53.3186,48683.0
2020-10-09 09:50:00,62.43,62.57,62.4,62.55,34288.0,53.3271,53.4467,53.3015,53.4296,34288.0
2020-10-09 09:55:00,62.57,62.58,62.44,62.52,34687.0,53.4467,53.4552,53.3356,53.404,34687.0
2020-10-09 10:00:00,62.52,62.89,62.48,62.86,169767.0,53.404,53.72,53.3698,53.6944,169767.0
2020-10-09 10:05:00,62.89,62.92,62.73,62.77,108143.0,53.72,53.7457,53.5834,53.6175,108143.0
2020-10-09 10:10:00,62.78,62.88,62.75,62.8,110438.0,53.6261,53.7115,53.6004,53.6432,110438.0
2020-10-09 10:15:00,62.78,62.84,62.61,62.65,51404.0,53.6261,53.6773,53.4809,53.515,51404.0
2020-10-09 10:20:00,62.67,62.72,62.54,62.68,41291.0,53.5321,53.5748,53.4211,53.5407,41291.0
2020-10-09 10:25:00,62.69,62.7,62.53,62.58,45687.0,53.5492,53.5577,53.4125,53.4552,45687.0
2020-10-09 10:30:00,62.55,62.6,62.37,62.38,43257.0,53.4296,53.4723,53.2759,53.2844,43257.0
2020-10-09 10:35:00,62.36,62.45,62.35,62.4,38940.0,53.2673,53.3442,53.2588,53.3015,38940.0
2020-10-09 10:40:00,62.4,62.44,62.29,62.42,26363.0,53.3015,53.3356,53.2075,53.3186,26363.0
2020-10-09 10:45:00,62.42,62.46,62.36,62.42,56635.0,53.3186,53.3527,53.2673,53.3186,56635.0
2020-10-09 10:50:00,62.42,62.44,62.27,62.29,82638.0,53.3186,53.3356,53.1904,53.2075,82638.0
2020-10-09 10:55:00,62.3,62.36,62.27,62.32,44240.0,53.2161,53.2673,53.1904,53.2331,44240.0
2020-10-09 11:00:00,62.33,62.33,62.19,62.22,37347.0,53.2417,53.2417,53.1221,53.1477,37347.0
2020-10-09 11:05:00,62.24,62.3,62.02,62.05,214520.0,53.1648,53.2161,52.9769,53.0025,214520.0
2020-10-09 11:10:00,62.08,62.2,62.06,62.18,41743.0,53.0281,53.1306,53.0111,53.1136,41743.0
2020-10-09 11:15:00,62.18,62.19,62.11,62.13,37082.0,53.1136,53.1221,53.0538,53.0708,37082.0
2020-10-09 11:20:00,62.13,62.15,61.99,62.01,56812.0,53.0708,53.0879,52.9513,52.9683,56812.0
2020-10-09 11:25:00,62.02,62.07,61.9,62.06,38698.0,52.9769,53.0196,52.8744,53.0111,38698.0
2020-10-09 11:30:00,62.06,62.17,62.05,62.06,42936.0,53.0111,53.105,53.0025,53.0111,42936.0
2020-10-09 11:35:00,62.05,62.1,61.93,61.95,28475.0,53.0025,53.0452,52.9,52.9171,28475.0
2020-10-09 11:40:00,61.96,62.12,61.94,62.03,40249.0,52.9256,53.0623,52.9086,52.9854,40249.0
2020-10-09 11:45:00,62.02,62.12,62.02,62.09,28648.0,52.9769,53.0623,52.9769,53.0367,28648.0
2020-10-09 11:50:00,62.11,62.18,61.99,61.99,27275.0,53.0538,53.1136,52.9513,52.9513,27275.0
2020-10-09 11:55:00,62.0,62.02,61.86,61.93,37302.0,52.9598,52.9769,52.8402,52.9,37302.0
2020-10-09 12:00:00,61.92,61.97,61.85,61.9,20459.0,52.8915,52.9342,52.8317,52.8744,20459.0
2020-10-09 12:05:00,61.91,62.03,61.87,62.03,22966.0,52.8829,52.9854,52.8488,52.9854,22966.0
2020-10-09 12:10:00,62.03,62.11,62.0,62.11,33645.0,52.9854,53.0538,52.9598,53.0538,33645.0
2020-10-09 12:15:00,62.1,62.16,62.08,62.16,25241.0,53.0452,53.0965,53.0281,53.0965,25241.0
2020-10-09 12:20:00,62.17,62.25,62.15,62.21,32987.0,53.105,53.1734,53.0879,53.1392,32987.0
2020-10-09 12:25:00,62.22,62.23,62.07,62.11,44195.0,53.1477,53.1563,53.0196,53.0538,44195.0
2020-10-09 12:30:00,62.12,62.19,62.04,62.06,34940.0,53.0623,53.1221,52.994,53.0111,34940.0
2020-10-09 12:35:00,62.08,62.22,62.08,62.2,27536.0,53.0281,53.1477,53.0281,53.1306,27536.0
2020-10-09 12:40:00,62.18,62.24,62.15,62.2,19034.0,53.1136,53.1648,53.0879,53.1306,19034.0
2020-10-09 12:45:00,62.2,62.33,62.18,62.31,25081.0,53.1306,53.2417,53.1136,53.2246,25081.0
2020-10-09 12:50:00,62.31,62.43,62.26,62.4,43789.0,53.2246,53.3271,53.1819,53.3015,43789.0
2020-10-09 12:55:00,62.41,62.41,62.31,62.38,21025.0,53.31,53.31,53.2246,53.2844,21025.0
2020-10-09 13:00:00,62.39,62.42,62.33,62.4,17039.0,53.2929,53.3186,53.2417,53.3015,17039.0
2020-10-09 13:05:00,62.41,62.44,62.35,62.35,12072.0,53.31,53.3356,53.2588,53.2588,12072.0
2020-10-09 13:10:00,62.36,62.47,62.31,62.41,70691.0,53.2673,53.3613,53.2246,53.31,70691.0
2020-10-09 13:15:00,62.44,62.46,62.38,62.43,7912.0,53.3356,53.3527,53.2844,53.3271,7912.0
2020-10-09 13:20:00,62.43,62.48,62.3,62.32,18933.0,53.3271,53.3698,53.2161,53.2331,18933.0
2020-10-09 13:25:00,62.3,62.4,62.3,62.33,17506.0,53.2161,53.3015,53.2161,53.2417,17506.0
2020-10-09 13:30:00,62.35,62.47,62.33,62.44,16945.0,53.2588,53.3613,53.2417,53.3356,16945.0
2020-10-09 13:35:00,62.43,62.44,62.4,62.41,18034.0,53.3271,53.3356,53.3015,53.31,18034.0
2020-10-09 13:40:00,62.4,62.4,62.28,62.3,23105.0,53.3015,53.3015,53.199,53.2161,23105.0
2020-10-09 13:45:00,62.29,62.42,62.27,62.4,31536.0,53.2075,53.3186,53.1904,53.3015,31536.0
2020-10-09 13:50:00,62.41,62.45,62.38,62.45,16697.0,53.31,53.3442,53.2844,53.3442,16697.0
2020-10-09 13:55:00,62.46,62.48,62.34,62.36,28351.0,53.3527,53.3698,53.2502,53.2673,28351.0
2020-10-09 14:00:00,62.39,62.39,62.29,62.31,36066.0,53.2929,53.2929,53.2075,53.2246,36066.0
2020-10-09 14:05:00,62.32,62.38,62.25,62.27,59743.0,53.2331,53.2844,53.1734,53.1904,59743.0
2020-10-09 14:10:00,62.27,62.37,62.27,62.37,13516.0,53.1904,53.2759,53.1904,53.2759,13516.0
2020-10-09 14:15:00,62.38,62.44,62.37,62.42,23385.0,53.2844,53.3356,53.2759,53.3186,23385.0
2020-10-09 14:20:00,62.44,62.56,62.4,62.55,25372.0,53.3356,53.4382,53.3015,53.4296,25372.0
2020-10-09 14:25:00,62.55,62.59,62.51,62.55,19023.0,53.4296,53.4638,53.3954,53.4296,19023.0
2020-10-09 14:30:00,62.56,62.6,62.5,62.56,19789.0,53.4382,53.4723,53.3869,53.4382,19789.0
2020-10-09 14:35:00,62.55,62.55,62.48,62.5,23602.0,53.4296,53.4296,53.3698,53.3869,23602.0
2020-10-09 14:40:00,62.51,62.57,62.46,62.57,18002.0,53.3954,53.4467,53.3527,53.4467,18002.0
2020-10-09 14:45:00,62.58,62.61,62.55,62.59,18062.0,53.4552,53.4809,53.4296,53.4638,18062.0
2020-10-09 14:50:00,62.58,62.59,62.51,62.55,14261.0,53.4552,53.4638,53.3954,53.4296,14261.0
2020-10-09 14:55:00,62.56,62.58,62.52,62.55,8975.0,53.4382,53.4552,53.404,53.4296,8975.0
2020-10-09 15:00:00,62.55,62.55,62.43,62.45,31575.0,53.4296,53.4296,53.3271,53.3442,31575.0
2020-10-09 15:05:00,62.44,62.5,62.44,62.5,10058.0,53.3356,53.3869,53.3356,53.3869,10058.0
2020-10-09 15:10:00,62.49,62.53,62.46,62.49,27813.0,53.3784,53.4125,53.3527,53.3784,27813.0
2020-10-09 15:15:00,62.5,62.55,62.48,62.54,17768.0,53.3869,53.4296,53.3698,53.4211,17768.0
2020-10-09 15:20:00,62.54,62.58,62.53,62.54,26097.0,53.4211,53.4552,53.4125,53.4211,26097.0
2020-10-09 15:25:00,62.54,62.55,62.51,62.55,20228.0,53.4211,53.4296,53.3954,53.4296,20228.0
2020-10-09 15:30:00,62.55,62.62,62.54,62.61,48309.0,53.4296,53.4894,53.4211,53.4809,48309.0
2020-10-09 15:35:00,62.61,62.66,62.59,62.64,41045.0,53.4809,53.5236,53.4638,53.5065,41045.0
2020-10-09 15:40:00,62.66,62.7,62.58,62.59,62466.0,53.5236,53.5577,53.4552,53.4638,62466.0
2020-10-09 15:45:00,62.6,62.7,62.58,62.66,55566.0,53.4723,53.5577,53.4552,53.5236,55566.0
2020-10-09 15:50:00,62.67,62.71,62.6,62.64,112008.0,53.5321,53.5663,53.4723,53.5065,112008.0
2020-10-09 15:55:00,62.63,62.84,62.61,62.82,324569.0,53.4979,53.6773,53.4809,53.6602,324569.0
2020-10-12 09:30:00,62.92,62.95,62.61,62.68,126496.0,53.7457,53.7713,53.4809,53.5407,126496.0
2020-10-12 09:35:00,62.68,62.71,62.51,62.55,62648.0,53.5407,53.5663,53.3954,53.4296,62648.0
2020-10-12 09:40:00,62.56,62.78,62.5,62.69,33800.0,53.4382,53.6261,53.3869,53.5492,33800.0
2020-10-12 09:45:00,62.68,62.92,62.55,62.9,43268.0,53.5407,53.7457,53.4296,53.7286,43268.0
2020-10-12 09:50:00,62.89,62.94,62.81,62.84,25668.0,53.72,53.7627,53.6517,53.6773,25668.0
2020-10-12 09:55:00,62.83,63.23,62.82,63.21,68174.0,53.6688,54.0105,53.6602,53.9934,68174.0
2020-10-12 10:00:00,63.24,63.29,63.1,63.28,66223.0,54.019,54.0617,53.8994,54.0532,66223.0
2020-10-12 10:05:00,63.28,63.3,63.1,63.13,49654.0,54.0532,54.0703,53.8994,53.925,49654.0
2020-10-12 10:10:00,63.11,63.2,63.05,63.18,31400.0,53.908,53.9848,53.8567,53.9677,31400.0
2020-10-12 10:15:00,63.16,63.21,62.99,63.02,37161.0,53.9507,53.9934,53.8055,53.8311,37161.0
2020-10-12 10:20:00,63.05,63.06,62.96,62.96,28921.0,53.8567,53.8652,53.7798,53.7798,28921.0
2020-10-12 10:25:00,62.95,63.01,62.81,62.85,37852.0,53.7713,53.8225,53.6517,53.6859,37852.0
2020-10-12 10:30:00,62.82,62.82,62.73,62.76,26958.0,53.6602,53.6602,53.5834,53.609,26958.0
2020-10-12 10:35:00,62.77,62.87,62.64,62.64,46446.0,53.6175,53.703,53.5065,53.5065,46446.0
2020-10-12 10:40:00,62.65,62.86,62.64,62.83,27736.0,53.515,53.6944,53.5065,53.6688,27736.0
2020-10-12 10:45:00,62.82,62.82,62.71,62.79,17634.0,53.6602,53.6602,53.5663,53.6346,17634.0
2020-10-12 10:50:00,62.78,62.84,62.75,62.81,11901.0,53.6261,53.6773,53.6004,53.6517,11901.0
2020-10-12 10:55:00,62.81,62.87,62.71,62.77,38455.0,53.6517,53.703,53.5663,53.6175,38455.0
2020-10-12 11:00:00,62.79,62.8,62.68,62.79,24016.0,53.6346,53.6432,53.5407,53.6346,24016.0
2020-10-12 11:05:00,62.8,62.87,62.79,62.85,14476.0,53.6432,53.703,53.6346,53.6859,14476.0
2020-10-12 11:10:00,62.86,62.9,62.81,62.88,13000.0,53.6944,53.7286,53.6517,53.7115,13000.0
2020-10-12 11:15:00,62.9,62.9,62.78,62.8,38141.0,53.7286,53.7286,53.6261,53.6432,38141.0
2020-10-12 11:20:00,62.8,62.82,62.77,62.81,19818.0,53.6432,53.6602,53.6175,53.6517,19818.0
2020-10-12 11:25:00,62.81,62.86,62.77,62.82,32322.0,53.6517,53.6944,53.6175,53.6602,32322.0
2020-10-12 11:30:00,62.83,62.89,62.83,62.85,22480.0,53.6688,53.72,53.6688,53.6859,22480.0
2020-10-12 11:35:00,62.85,62.91,62.84,62.86,32261.0,53.6859,53.7371,53.6773,53.6944,32261.0
2020-10-12 11:40:00,62.85,62.91,62.82,62.83,14481.0,53.6859,53.7371,53.6602,53.6688,14481.0
2020-10-12 11:45:00,62.83,62.94,62.83,62.9,23575.0,53.6688,53.7627,53.6688,53.7286,23575.0
2020-10-12 11:50:00,62.89,62.96,62.89,62.96,10474.0,53.72,53.7798,53.72,53.7798,10474.0
2020-10-12 11:55:00,62.97,63.09,62.96,63.09,26443.0,53.7884,53.8909,53.7798,53.8909,26443.0
2020-10-12 12:00:00,63.09,63.11,63.05,63.09,20381.0,53.8909,53.908,53.8567,53.8909,20381.0
2020-10-12 12:05:00,63.09,63.14,63.08,63.12,17100.0,53.8909,53.9336,53.8823,53.9165,17100.0
2020-10-12 12:10:00,63.11,63.15,63.1,63.14,21641.0,53.908,53.9421,53.8994,53.9336,21641.0
2020-10-12 12:15:00,63.14,63.19,63.1,63.19,16804.0,53.9336,53.9763,53.8994,53.9763,16804.0
2020-10-12 12:20:00,63.18,63.26,63.17,63.25,16359.0,53.9677,54.0361,53.9592,54.0275,16359.0
2020-10-12 12:25:00,63.24,63.29,63.19,63.27,18387.0,54.019,54.0617,53.9763,54.0446,18387.0
2020-10-12 12:30:00,63.26,63.28,63.23,63.24,15195.0,54.0361,54.0532,54.0105,54.019,15195.0
2020-10-12 12:35:00,63.25,63.32,63.24,63.27,31520.0,54.0275,54.0873,54.019,54.0446,31520.0
2020-10-12 12:40:00,63.29,63.34,63.25,63.33,28626.0,54.0617,54.1044,54.0275,54.0959,28626.0
2020-10-12 12:45:00,63.33,63.38,63.31,63.37,13722.0,54.0959,54.1386,54.0788,54.13,13722.0
2020-10-12 12:50:00,63.38,63.39,63.28,63.31,25377.0,54.1386,54.1471,54.0532,54.0788,25377.0
2020-10-12 12:55:00,63.31,63.33,63.27,63.31,10841.0,54.0788,54.0959,54.0446,54.0788,10841.0
2020-10-12 13:00:00,63.33,63.33,63.23,63.23,22478.0,54.0959,54.0959,54.0105,54.0105,22478.0
2020-10-12 13:05:00,63.22,63.29,63.19,63.29,23085.0,54.0019,54.0617,53.9763,54.0617,23085.0
2020-10-12 13:10:00,63.28,63.38,63.28,63.38,25273.0,54.0532,54.1386,54.0532,54.1386,25273.0
2020-10-12 13:15:00,63.38,63.47,63.38,63.4,25229.0,54.1386,54.2155,54.1386,54.1557,25229.0
2020-10-12 13:20:00,63.4,63.4,63.35,63.36,24834.0,54.1557,54.1557,54.113,54.1215,24834.0
2020-10-12 13:25:00,63.35,63.42,63.34,63.36,40210.0,54.113,54.1728,54.1044,54.1215,40210.0
2020-10-12 13:30:00,63.36,63.39,63.3,63.3,25263.0,54.1215,54.1471,54.0703,54.0703,25263.0
2020-10-12 13:35:00,63.31,63.31,63.19,63.2,19361.0,54.0788,54.0788,53.9763,53.9848,19361.0
2020-10-12 13:40:00,63.19,63.23,63.14,63.15,25144.0,53.9763,54.0105,53.9336,53.9421,25144.0
2020-10-12 13:45:00,63.16,63.24,63.13,63.24,25777.0,53.9507,54.019,53.925,54.019,25777.0
2020-10-12 13:50:00,63.25,63.27,63.17,63.17,15068.0,54.0275,54.0446,53.9592,53.9592,15068.0
2020-10-12 13:55:00,63.17,63.23,63.16,63.17,25065.0,53.9592,54.0105,53.9507,53.9592,25065.0
2020-10-12 14:00:00,63.17,63.19,63.09,63.09,25383.0,53.9592,53.9763,53.8909,53.8909,25383.0
2020-10-12 14:05:00,63.09,63.17,63.08,63.09,28994.0,53.8909,53.9592,53.8823,53.8909,28994.0
2020-10-12 14:10:00,63.09,63.09,62.96,62.97,29286.0,53.8909,53.8909,53.7798,53.7884,29286.0
2020-10-12 14:15:00,62.99,63.06,62.97,63.05,23813.0,53.8055,53.8652,53.7884,53.8567,23813.0
2020-10-12 14:20:00,63.05,63.05,62.95,62.96,16111.0,53.8567,53.8567,53.7713,53.7798,16111.0
2020-10-12 14:25:00,62.96,62.96,62.89,62.93,36365.0,53.7798,53.7798,53.72,53.7542,36365.0
2020-10-12 14:30:00,62.94,62.98,62.9,62.96,28429.0,53.7627,53.7969,53.7286,53.7798,28429.0
2020-10-12 14:35:00,62.95,62.96,62.87,62.9,19159.0,53.7713,53.7798,53.703,53.7286,19159.0
2020-10-12 14:40:00,62.9,62.93,62.86,62.9,14597.0,53.7286,53.7542,53.6944,53.7286,14597.0
2020-10-12 14:45:00,62.9,62.92,62.87,62.92,14870.0,53.7286,53.7457,53.703,53.7457,14870.0
2020-10-12 14:50:00,62.93,62.93,62.89,62.91,12685.0,53.7542,53.7542,53.72,53.7371,12685.0
2020-10-12 14:55:00,62.91,62.94,62.9,62.93,19273.0,53.7371,53.7627,53.7286,53.7542,19273.0
2020-10-12 15:00:00,62.94,62.95,62.88,62.95,18219.0,53.7627,53.7713,53.7115,53.7713,18219.0
2020-10-12 15:05:00,62.94,62.99,62.92,62.93,16601.0,53.7627,53.8055,53.7457,53.7542,16601.0
2020-10-12 15:10:00,62.94,62.99,62.88,62.91,22305.0,53.7627,53.8055,53.7115,53.7371,22305.0
2020-10-12 15:15:00,62.9,62.91,62.79,62.8,35562.0,53.7286,53.7371,53.6346,53.6432,35562.0
2020-10-12 15:20:00,62.8,62.9,62.8,62.87,21021.0,53.6432,53.7286,53.6432,53.703,21021.0
2020-10-12 15:25:00,62.89,62.96,62.88,62.94,23842.0,53.72,53.7798,53.7115,53.7627,23842.0
2020-10-12 15:30:00,62.93,62.96,62.91,62.92,28938.0,53.7542,53.7798,53.7371,53.7457,28938.0
2020-10-12 15:35:00,62.93,63.0,62.91,62.98,32992.0,53.7542,53.814,53.7371,53.7969,32992.0
2020-10-12 15:40:00,62.98,63.04,62.98,63.04,52545.0,53.7969,53.8482,53.7969,53.8482,52545.0
2020-10-12 15:45:00,63.04,63.04,62.91,62.91,63117.0,53.8482,53.8482,53.7371,53.7371,63117.0
2020-10-12 15:50:00,62.93,62.98,62.9,62.94,68411.0,53.7542,53.7969,53.7286,53.7627,68411.0
2020-10-12 15:55:00,62.93,63.0,62.88,62.93,157570.0,53.7542,53.814,53.7115,53.7542,157570.0
2020-10-13 09:30:00,62.51,62.51,61.8,61.96,263365.0,53.3954,53.3954,52.789,52.9256,263365.0
2020-10-13 09:35:00,61.96,61.98,61.75,61.76,122967.0,52.9256,52.9427,52.7463,52.7548,122967.0
2020-10-13 09:40:00,61.79,61.97,61.71,61.9,78565.0,52.7804,52.9342,52.7121,52.8744,78565.0
2020-10-13 09:45:00,61.9,62.16,61.88,62.09,60518.0,52.8744,53.0965,52.8573,53.0367,60518.0
2020-10-13 09:50:00,62.06,62.09,61.84,61.93,88286.0,53.0111,53.0367,52.8231,52.9,88286.0
2020-10-13 09:55:00,61.93,62.28,61.92,62.19,66781.0,52.9,53.199,52.8915,53.1221,66781.0
2020-10-13 10:00:00,62.16,62.17,61.87,61.87,55762.0,53.0965,53.105,52.8488,52.8488,55762.0
2020-10-13 10:05:00,61.86,61.91,61.71,61.8,119736.0,52.8402,52.8829,52.7121,52.789,119736.0
2020-10-13 10:10:00,61.79,61.82,61.65,61.65,75423.0,52.7804,52.8061,52.6608,52.6608,75423.0
2020-10-13 10:15:00,61.68,61.8,61.62,61.79,34224.0,52.6865,52.789,52.6352,52.7804,34224.0
2020-10-13 10:20:00,61.8,61.89,61.79,61.89,44295.0,52.789,52.8658,52.7804,52.8658,44295.0
2020-10-13 10:25:00,61.89,62.0,61.87,61.97,38212.0,52.8658,52.9598,52.8488,52.9342,38212.0
2020-10-13 10:30:00,61.98,62.01,61.87,62.0,46540.0,52.9427,52.9683,52.8488,52.9598,46540.0
2020-10-13 10:35:00,62.0,62.09,61.97,62.01,52779.0,52.9598,53.0367,52.9342,52.9683,52779.0
2020-10-13 10:40:00,62.01,62.14,61.91,62.14,75534.0,52.9683,53.0794,52.8829,53.0794,75534.0
2020-10-13 10:45:00,62.13,62.17,61.97,62.11,36068.0,53.0708,53.105,52.9342,53.0538,36068.0
2020-10-13 10:50:00,62.11,62.19,62.05,62.15,20872.0,53.0538,53.1221,53.0025,53.0879,20872.0
2020-10-13 10:55:00,62.17,62.27,62.07,62.27,34491.0,53.105,53.1904,53.0196,53.1904,34491.0
2020-10-13 11:00:00,62.28,62.3,62.15,62.18,39654.0,53.199,53.2161,53.0879,53.1136,39654.0
2020-10-13 11:05:00,62.19,62.19,62.09,62.14,24353.0,53.1221,53.1221,53.0367,53.0794,24353.0
2020-10-13 11:10:00,62.14,62.14,62.03,62.14,38422.0,53.0794,53.0794,52.9854,53.0794,38422.0
2020-10-13 11:15:00,62.15,62.16,62.02,62.06,25388.0,53.0879,53.0965,52.9769,53.0111,25388.0
2020-10-13 11:20:00,62.06,62.21,62.06,62.14,15603.0,53.0111,53.1392,53.0111,53.0794,15603.0
2020-10-13 11:25:00,62.14,62.17,62.11,62.16,17289.0,53.0794,53.105,53.0538,53.0965,17289.0
2020-10-13 11:30:00,62.16,62.25,62.16,62.24,26049.0,53.0965,53.1734,53.0965,53.1648,26049.0
2020-10-13 11:35:00,62.23,62.42,62.21,62.37,39494.0,53.1563,53.3186,53.1392,53.2759,39494.0
2020-10-13 11:40:00,62.36,62.39,62.24,62.25,29489.0,53.2673,53.2929,53.1648,53.1734,29489.0
2020-10-13 11:45:00,62.24,62.24,62.1,62.15,19552.0,53.1648,53.1648,53.0452,53.0879,19552.0
2020-10-13 11:50:00,62.15,62.2,62.13,62.16,14340.0,53.0879,53.1306,53.0708,53.0965,14340.0
2020-10-13 11:55:00,62.15,62.27,62.14,62.26,17759.0,53.0879,53.1904,53.0794,53.1819,17759.0
2020-10-13 12:00:00,62.25,62.25,62.17,62.23,20142.0,53.1734,53.1734,53.105,53.1563,20142.0
2020-10-13 12:05:00,62.25,62.37,62.25,62.35,9993.0,53.1734,53.2759,53.1734,53.2588,9993.0
2020-10-13 12:10:00,62.36,62.39,62.27,62.39,22009.0,53.2673,53.2929,53.1904,53.2929,22009.0
2020-10-13 12:15:00,62.42,62.42,62.33,62.37,39968.0,53.3186,53.3186,53.2417,53.2759,39968.0
2020-10-13 12:20:00,62.37,62.42,62.35,62.4,28207.0,53.2759,53.3186,53.2588,53.3015,28207.0
2020-10-13 12:25:00,62.39,62.46,62.36,62.38,29283.0,53.2929,53.3527,53.2673,53.2844,29283.0
2020-10-13 12:30:00,62.37,62.37,62.27,62.29,26466.0,53.2759,53.2759,53.1904,53.2075,26466.0
2020-10-13 12:35:00,62.3,62.31,62.2,62.23,16214.0,53.2161,53.2246,53.1306,53.1563,16214.0
2020-10-13 12:40:00,62.22,62.23,62.12,62.12,25311.0,53.1477,53.1563,53.0623,53.0623,25311.0
2020-10-13 12:45:00,62.12,62.2,62.12,62.15,22648.0,53.0623,53.1306,53.0623,53.0879,22648.0
2020-10-13 12:50:00,62.15,62.2,62.11,62.13,18327.0,53.0879,53.1306,53.0538,53.0708,18327.0
2020-10-13 12:55:00,62.12,62.12,62.02,62.06,21972.0,53.0623,53.0623,52.9769,53.0111,21972.0
2020-10-13 13:00:00,62.06,62.06,62.01,62.01,16609.0,53.0111,53.0111,52.9683,52.9683,16609.0
2020-10-13 13:05:00,62.01,62.03,61.85,61.86,19557.0,52.9683,52.9854,52.8317,52.8402,19557.0
2020-10-13 13:10:00,61.89,62.0,61.88,61.9,12108.0,52.8658,52.9598,52.8573,52.8744,12108.0
2020-10-13 13:15:00,61.92,62.0,61.92,61.97,20889.0,52.8915,52.9598,52.8915,52.9342,20889.0
2020-10-13 13:20:00,61.95,62.01,61.93,61.97,21928.0,52.9171,52.9683,52.9,52.9342,21928.0
2020-10-13 13:25:00,61.97,62.06,61.96,62.06,22013.0,52.9342,53.0111,52.9256,53.0111,22013.0
2020-10-13 13:30:00,62.06,62.12,62.04,62.08,32487.0,53.0111,53.0623,52.994,53.0281,32487.0
2020-10-13 13:35:00,62.07,62.13,62.06,62.12,13656.0,53.0196,53.0708,53.0111,53.0623,13656.0
2020-10-13 13:40:00,62.12,62.12,62.07,62.08,16265.0,53.0623,53.0623,53.0196,53.0281,16265.0
2020-10-13 13:45:00,62.08,62.11,62.04,62.11,19649.0,53.0281,53.0538,52.994,53.0538,19649.0
2020-10-13 13:50:00,62.13,62.16,62.1,62.12,21243.0,53.0708,53.0965,53.0452,53.0623,21243.0
2020-10-13 13:55:00,62.13,62.13,62.01,62.07,24650.0,53.0708,53.0708,52.9683,53.0196,24650.0
2020-10-13 14:00:00,62.06,62.12,61.97,62.12,24326.0,53.0111,53.0623,52.9342,53.0623,24326.0
2020-10-13 14:05:00,62.11,62.15,62.06,62.15,24111.0,53.0538,53.0879,53.0111,53.0879,24111.0
2020-10-13 14:10:00,62.16,62.43,62.15,62.43,39835.0,53.0965,53.3271,53.0879,53.3271,39835.0
2020-10-13 14:15:00,62.41,62.45,62.38,62.41,24096.0,53.31,53.3442,53.2844,53.31,24096.0
2020-10-13 14:20:00,62.41,62.46,62.39,62.44,17727.0,53.31,53.3527,53.2929,53.3356,17727.0
2020-10-13 14:25:00,62.43,62.48,62.4,62.41,22430.0,53.3271,53.3698,53.3015,53.31,22430.0
2020-10-13 14:30:00,62.42,62.46,62.31,62.43,27346.0,53.3186,53.3527,53.2246,53.3271,27346.0
2020-10-13 14:35:00,62.41,62.43,62.35,62.41,12973.0,53.31,53.3271,53.2588,53.31,12973.0
2020-10-13 14:40:00,62.41,62.5,62.39,62.5,20811.0,53.31,53.3869,53.2929,53.3869,20811.0
2020-10-13 14:45:00,62.51,62.58,62.44,62.48,34425.0,53.3954,53.4552,53.3356,53.3698,34425.0
2020-10-13 14:50:00,62.48,62.51,62.43,62.5,11271.0,53.3698,53.3954,53.3271,53.3869,11271.0
2020-10-13 14:55:00,62.51,62.63,62.49,62.63,21348.0,53.3954,53.4979,53.3784,53.4979,21348.0
2020-10-13 15:00:00,62.62,62.62,62.57,62.58,13479.0,53.4894,53.4894,53.4467,53.4552,13479.0
2020-10-13 15:05:00,62.58,62.64,62.56,62.62,19951.0,53.4552,53.5065,53.4382,53.4894,19951.0
2020-10-13 15:10:00,62.62,62.73,62.62,62.67,37557.0,53.4894,53.5834,53.4894,53.5321,37557.0
2020-10-13 15:15:00,62.67,62.74,62.65,62.72,17278.0,53.5321,53.5919,53.515,53.5748,17278.0
2020-10-13 15:20:00,62.72,62.77,62.7,62.75,30349.0,53.5748,53.6175,53.5577,53.6004,30349.0
2020-10-13 15:25:00,62.75,62.75,62.66,62.73,25464.0,53.6004,53.6004,53.5236,53.5834,25464.0
2020-10-13 15:30:00,62.74,62.85,62.74,62.8,29056.0,53.5919,53.6859,53.5919,53.6432,29056.0
2020-10-13 15:35:00,62.8,62.83,62.76,62.8,29893.0,53.6432,53.6688,53.609,53.6432,29893.0
2020-10-13 15:40:00,62.8,62.84,62.72,62.72,37321.0,53.6432,53.6773,53.5748,53.5748,37321.0
2020-10-13 15:45:00,62.71,62.75,62.66,62.67,52997.0,53.5663,53.6004,53.5236,53.5321,52997.0
2020-10-13 15:50:00,62.68,62.77,62.68,62.74,62934.0,53.5407,53.6175,53.5407,53.5919,62934.0
2020-10-13 15:55:00,62.74,62.84,62.74,62.76,189148.0,53.5919,53.6773,53.5919,53.609,189148.0
2020-10-14 09:30:00,63.4,63.55,63.04,63.17,183795.0,54.1557,54.2838,53.8482,53.9592,183795.0
2020-10-14 09:35:00,63.16,63.16,62.9,63.1,56649.0,53.9507,53.9507,53.7286,53.8994,56649.0
2020-10-14 09:40:00,63.12,63.29,63.1,63.29,49018.0,53.9165,54.0617,53.8994,54.0617,49018.0
2020-10-14 09:45:00,63.3,63.63,63.3,63.52,78677.0,54.0703,54.3521,54.0703,54.2582,78677.0
2020-10-14 09:50:00,63.5,63.52,63.3,63.39,54568.0,54.2411,54.2582,54.0703,54.1471,54568.0
2020-10-14 09:55:00,63.38,63.43,63.21,63.4,54880.0,54.1386,54.1813,53.9934,54.1557,54880.0
2020-10-14 10:00:00,63.4,63.44,63.29,63.41,61141.0,54.1557,54.1898,54.0617,54.1642,61141.0
2020-10-14 10:05:00,63.42,63.69,63.42,63.6,74771.0,54.1728,54.4034,54.1728,54.3265,74771.0
2020-10-14 10:10:00,63.61,63.64,63.45,63.48,18484.0,54.3351,54.3607,54.1984,54.224,18484.0
2020-10-14 10:15:00,63.47,63.54,63.42,63.5,47128.0,54.2155,54.2753,54.1728,54.2411,47128.0
2020-10-14 10:20:00,63.5,63.59,63.47,63.57,67649.0,54.2411,54.318,54.2155,54.3009,67649.0
2020-10-14 10:25:00,63.58,63.63,63.36,63.61,137056.0,54.3094,54.3521,54.1215,54.3351,137056.0
2020-10-14 10:30:00,63.62,63.67,63.48,63.54,53645.0,54.3436,54.3863,54.224,54.2753,53645.0
2020-10-14 10:35:00,63.54,63.75,63.53,63.73,49946.0,54.2753,54.4546,54.2667,54.4376,49946.0
2020-10-14 10:40:00,63.72,63.77,63.62,63.72,34709.0,54.429,54.4717,54.3436,54.429,34709.0
2020-10-14 10:45:00,63.72,63.83,63.68,63.83,40502.0,54.429,54.523,54.3948,54.523,40502.0
2020-10-14 10:50:00,63.85,63.97,63.81,63.92,45615.0,54.5401,54.6426,54.5059,54.5998,45615.0
2020-10-14 10:55:00,63.9,63.9,63.75,63.87,18354.0,54.5828,54.5828,54.4546,54.5571,18354.0
2020-10-14 11:00:00,63.94,64.04,63.91,64.03,38124.0,54.6169,54.7024,54.5913,54.6938,38124.0
2020-10-14 11:05:00,64.06,64.19,64.02,64.17,48877.0,54.7194,54.8305,54.6853,54.8134,48877.0
2020-10-14 11:10:00,64.18,64.23,64.06,64.07,28790.0,54.8219,54.8646,54.7194,54.728,28790.0
2020-10-14 11:15:00,64.08,64.13,64.08,64.11,24895.0,54.7365,54.7792,54.7365,54.7621,24895.0
2020-10-14 11:20:00,64.11,64.15,64.03,64.11,14557.0,54.7621,54.7963,54.6938,54.7621,14557.0
2020-10-14 11:25:00,64.13,64.33,64.13,64.26,55028.0,54.7792,54.9501,54.7792,54.8903,55028.0
2020-10-14 11:30:00,64.26,64.29,63.98,64.0,29616.0,54.8903,54.9159,54.6511,54.6682,29616.0
2020-10-14 11:35:00,64.01,64.19,64.01,64.08,27232.0,54.6767,54.8305,54.6767,54.7365,27232.0
2020-10-14 11:40:00,64.08,64.23,64.06,64.2,43253.0,54.7365,54.8646,54.7194,54.839,43253.0
2020-10-14 11:45:00,64.2,64.21,63.89,63.95,54914.0,54.839,54.8476,54.5742,54.6255,54914.0
2020-10-14 11:50:00,63.94,63.95,63.7,63.7,44728.0,54.6169,54.6255,54.4119,54.4119,44728.0
2020-10-14 11:55:00,63.71,63.71,63.58,63.62,41623.0,54.4205,54.4205,54.3094,54.3436,41623.0
2020-10-14 12:00:00,63.61,63.78,63.58,63.71,62273.0,54.3351,54.4803,54.3094,54.4205,62273.0
2020-10-14 12:05:00,63.71,63.85,63.69,63.7,23895.0,54.4205,54.5401,54.4034,54.4119,23895.0
2020-10-14 12:10:00,63.7,63.73,63.61,63.66,18404.0,54.4119,54.4376,54.3351,54.3778,18404.0
2020-10-14 12:15:00,63.66,63.66,63.44,63.55,33863.0,54.3778,54.3778,54.1898,54.2838,33863.0
2020-10-14 12:20:00,63.52,63.56,63.46,63.46,16769.0,54.2582,54.2923,54.2069,54.2069,16769.0
2020-10-14 12:25:00,63.47,63.63,63.47,63.63,21897.0,54.2155,54.3521,54.2155,54.3521,21897.0
2020-10-14 12:30:00,63.64,63.65,63.59,63.62,18416.0,54.3607,54.3692,54.318,54.3436,18416.0
2020-10-14 12:35:00,63.61,63.7,63.56,63.69,29490.0,54.3351,54.4119,54.2923,54.4034,29490.0
2020-10-14 12:40:00,63.69,63.79,63.66,63.67,33515.0,54.4034,54.4888,54.3778,54.3863,33515.0
2020-10-14 12:45:00,63.66,63.7,63.6,63.64,23395.0,54.3778,54.4119,54.3265,54.3607,23395.0
2020-10-14 12:50:00,63.63,63.69,63.63,63.65,11991.0,54.3521,54.4034,54.3521,54.3692,11991.0
2020-10-14 12:55:00,63.66,63.75,63.64,63.75,10926.0,54.3778,54.4546,54.3607,54.4546,10926.0
2020-10-14 13:00:00,63.75,63.9,63.71,63.87,15019.0,54.4546,54.5828,54.4205,54.5571,15019.0
2020-10-14 13:05:00,63.87,64.03,63.8,64.0,56314.0,54.5571,54.6938,54.4973,54.6682,56314.0
2020-10-14 13:10:00,64.0,64.08,63.98,64.02,44393.0,54.6682,54.7365,54.6511,54.6853,44393.0
2020-10-14 13:15:00,64.02,64.02,63.91,63.95,23991.0,54.6853,54.6853,54.5913,54.6255,23991.0
2020-10-14 13:20:00,63.94,63.95,63.87,63.89,24470.0,54.6169,54.6255,54.5571,54.5742,24470.0
2020-10-14 13:25:00,63.89,63.96,63.87,63.95,30796.0,54.5742,54.634,54.5571,54.6255,30796.0
2020-10-14 13:30:00,63.95,63.97,63.71,63.71,33823.0,54.6255,54.6426,54.4205,54.4205,33823.0
2020-10-14 13:35:00,63.72,63.85,63.71,63.84,19053.0,54.429,54.5401,54.4205,54.5315,19053.0
2020-10-14 13:40:00,63.83,63.86,63.8,63.86,33374.0,54.523,54.5486,54.4973,54.5486,33374.0
2020-10-14 13:45:00,63.86,63.98,63.86,63.96,19615.0,54.5486,54.6511,54.5486,54.634,19615.0
2020-10-14 13:50:00,63.97,64.01,63.94,64.01,24113.0,54.6426,54.6767,54.6169,54.6767,24113.0
2020-10-14 13:55:00,64.0,64.01,63.93,63.94,17109.0,54.6682,54.6767,54.6084,54.6169,17109.0
2020-10-14 14:00:00,63.95,63.99,63.93,63.95,22865.0,54.6255,54.6596,54.6084,54.6255,22865.0
2020-10-14 14:05:00,63.95,63.98,63.91,63.94,45205.0,54.6255,54.6511,54.5913,54.6169,45205.0
2020-10-14 14:10:00,63.95,64.01,63.94,64.0,26323.0,54.6255,54.6767,54.6169,54.6682,26323.0
2020-10-14 14:15:00,63.99,63.99,63.81,63.81,29788.0,54.6596,54.6596,54.5059,54.5059,29788.0
2020-10-14 14:20:00,63.81,63.89,63.78,63.82,46070.0,54.5059,54.5742,54.4803,54.5144,46070.0
2020-10-14 14:25:00,63.81,63.81,63.7,63.75,19761.0,54.5059,54.5059,54.4119,54.4546,19761.0
2020-10-14 14:30:00,63.75,63.75,63.66,63.69,38746.0,54.4546,54.4546,54.3778,54.4034,38746.0
2020-10-14 14:35:00,63.7,63.73,63.66,63.67,24763.0,54.4119,54.4376,54.3778,54.3863,24763.0
2020-10-14 14:40:00,63.66,63.74,63.65,63.69,24233.0,54.3778,54.4461,54.3692,54.4034,24233.0
2020-10-14 14:45:00,63.69,63.75,63.67,63.74,31516.0,54.4034,54.4546,54.3863,54.4461,31516.0
2020-10-14 14:50:00,63.75,63.8,63.73,63.75,35432.0,54.4546,54.4973,54.4376,54.4546,35432.0
2020-10-14 14:55:00,63.76,63.83,63.74,63.82,13874.0,54.4632,54.523,54.4461,54.5144,13874.0
2020-10-14 15:00:00,63.81,63.83,63.75,63.78,17412.0,54.5059,54.523,54.4546,54.4803,17412.0
2020-10-14 15:05:00,63.78,63.82,63.71,63.71,26866.0,54.4803,54.5144,54.4205,54.4205,26866.0
2020-10-14 15:10:00,63.72,63.8,63.69,63.76,22833.0,54.429,54.4973,54.4034,54.4632,22833.0
2020-10-14 15:15:00,63.75,63.77,63.68,63.69,20584.0,54.4546,54.4717,54.3948,54.4034,20584.0
2020-10-14 15:20:00,63.7,63.75,63.62,63.68,40987.0,54.4119,54.4546,54.3436,54.3948,40987.0
2020-10-14 15:25:00,63.67,63.74,63.63,63.74,31304.0,54.3863,54.4461,54.3521,54.4461,31304.0
2020-10-14 15:30:00,63.73,63.86,63.72,63.83,39158.0,54.4376,54.5486,54.429,54.523,39158.0
2020-10-14 15:35:00,63.83,63.89,63.82,63.88,45117.0,54.523,54.5742,54.5144,54.5657,45117.0
2020-10-14 15:40:00,63.87,63.97,63.87,63.94,62205.0,54.5571,54.6426,54.5571,54.6169,62205.0
2020-10-14 15:45:00,63.95,64.04,63.95,63.96,84783.0,54.6255,54.7024,54.6255,54.634,84783.0
2020-10-14 15:50:00,63.96,64.02,63.88,63.89,80014.0,54.634,54.6853,54.5657,54.5742,80014.0
2020-10-14 15:55:00,63.9,64.04,63.89,64.01,287697.0,54.5828,54.7024,54.5742,54.6767,287697.0
2020-10-15 09:30:00,63.18,63.64,63.05,63.05,189476.0,53.9677,54.3607,53.8567,53.8567,189476.0
2020-10-15 09:35:00,63.1,63.29,63.03,63.19,105542.0,53.8994,54.0617,53.8396,53.9763,105542.0
2020-10-15 09:40:00,63.19,63.41,63.08,63.35,33265.0,53.9763,54.1642,53.8823,54.113,33265.0
2020-10-15 09:45:00,63.33,63.59,63.2,63.33,49847.0,54.0959,54.318,53.9848,54.0959,49847.0
2020-10-15 09:50:00,63.32,63.57,63.13,63.51,51823.0,54.0873,54.3009,53.925,54.2496,51823.0
2020-10-15 09:55:00,63.5,63.63,63.37,63.39,25290.0,54.2411,54.3521,54.13,54.1471,25290.0
2020-10-15 10:00:00,63.35,63.37,63.07,63.14,70859.0,54.113,54.13,53.8738,53.9336,70859.0
2020-10-15 10:05:00,63.15,63.21,63.01,63.1,56959.0,53.9421,53.9934,53.8225,53.8994,56959.0
2020-10-15 10:10:00,63.09,63.18,62.93,62.93,67049.0,53.8909,53.9677,53.7542,53.7542,67049.0
2020-10-15 10:15:00,62.93,62.97,62.76,62.76,35512.0,53.7542,53.7884,53.609,53.609,35512.0
2020-10-15 10:20:00,62.76,62.96,62.75,62.86,50134.0,53.609,53.7798,53.6004,53.6944,50134.0
2020-10-15 10:25:00,62.83,62.87,62.67,62.67,17002.0,53.6688,53.703,53.5321,53.5321,17002.0
2020-10-15 10:30:00,62.7,62.76,62.51,62.67,42584.0,53.5577,53.609,53.3954,53.5321,42584.0
2020-10-15 10:35:00,62.67,62.7,62.48,62.61,47644.0,53.5321,53.5577,53.3698,53.4809,47644.0
2020-10-15 10:40:00,62.59,62.83,62.57,62.79,43993.0,53.4638,53.6688,53.4467,53.6346,43993.0
2020-10-15 10:45:00,62.77,62.87,62.76,62.83,20193.0,53.6175,53.703,53.609,53.6688,20193.0
2020-10-15 10:50:00,62.84,62.91,62.82,62.83,18131.0,53.6773,53.7371,53.6602,53.6688,18131.0
2020-10-15 10:55:00,62.8,62.9,62.76,62.8,36020.0,53.6432,53.7286,53.609,53.6432,36020.0
2020-10-15 11:00:00,62.78,62.85,62.76,62.81,26897.0,53.6261,53.6859,53.609,53.6517,26897.0
2020-10-15 11:05:00,62.83,62.93,62.78,62.85,33570.0,53.6688,53.7542,53.6261,53.6859,33570.0
2020-10-15 11:10:00,62.82,62.95,62.82,62.93,15081.0,53.6602,53.7713,53.6602,53.7542,15081.0
2020-10-15 11:15:00,62.95,63.03,62.92,62.93,51985.0,53.7713,53.8396,53.7457,53.7542,51985.0
2020-10-15 11:20:00,62.94,63.06,62.92,62.99,103799.0,53.7627,53.8652,53.7457,53.8055,103799.0
2020-10-15 11:25:00,63.01,63.13,63.0,63.04,81198.0,53.8225,53.925,53.814,53.8482,81198.0
2020-10-15 11:30:00,63.04,63.12,63.03,63.07,140361.0,53.8482,53.9165,53.8396,53.8738,140361.0
2020-10-15 11:35:00,63.09,63.12,63.05,63.1,40210.0,53.8909,53.9165,53.8567,53.8994,40210.0
2020-10-15 11:40:00,63.1,63.15,63.07,63.11,49146.0,53.8994,53.9421,53.8738,53.908,49146.0
2020-10-15 11:45:00,63.11,63.15,62.95,62.98,30610.0,53.908,53.9421,53.7713,53.7969,30610.0
2020-10-15 11:50:00,62.96,63.16,62.95,63.06,69432.0,53.7798,53.9507,53.7713,53.8652,69432.0
2020-10-15 11:55:00,63.05,63.09,63.03,63.04,33190.0,53.8567,53.8909,53.8396,53.8482,33190.0
2020-10-15 12:00:00,63.05,63.11,63.03,63.08,59728.0,53.8567,53.908,53.8396,53.8823,59728.0
2020-10-15 12:05:00,63.08,63.13,63.02,63.1,24459.0,53.8823,53.925,53.8311,53.8994,24459.0
2020-10-15 12:10:00,63.1,63.11,62.97,62.97,19570.0,53.8994,53.908,53.7884,53.7884,19570.0
2020-10-15 12:15:00,62.97,62.99,62.92,62.94,12504.0,53.7884,53.8055,53.7457,53.7627,12504.0
2020-10-15 12:20:00,62.94,62.98,62.88,62.92,19430.0,53.7627,53.7969,53.7115,53.7457,19430.0
2020-10-15 12:25:00,62.92,62.98,62.85,62.85,7118.0,53.7457,53.7969,53.6859,53.6859,7118.0
2020-10-15 12:30:00,62.86,62.88,62.72,62.73,10872.0,53.6944,53.7115,53.5748,53.5834,10872.0
2020-10-15 12:35:00,62.72,62.83,62.72,62.83,40199.0,53.5748,53.6688,53.5748,53.6688,40199.0
2020-10-15 12:40:00,62.82,62.87,62.73,62.74,24396.0,53.6602,53.703,53.5834,53.5919,24396.0
2020-10-15 12:45:00,62.75,62.75,62.66,62.69,18406.0,53.6004,53.6004,53.5236,53.5492,18406.0
2020-10-15 12:50:00,62.69,62.74,62.66,62.72,14314.0,53.5492,53.5919,53.5236,53.5748,14314.0
2020-10-15 12:55:00,62.72,62.78,62.72,62.73,11881.0,53.5748,53.6261,53.5748,53.5834,11881.0
2020-10-15 13:00:00,62.74,62.77,62.72,62.73,42531.0,53.5919,53.6175,53.5748,53.5834,42531.0
2020-10-15 13:05:00,62.73,62.76,62.7,62.74,10056.0,53.5834,53.609,53.5577,53.5919,10056.0
2020-10-15 13:10:00,62.75,62.83,62.74,62.78,22279.0,53.6004,53.6688,53.5919,53.6261,22279.0
2020-10-15 13:15:00,62.78,62.81,62.72,62.74,19381.0,53.6261,53.6517,53.5748,53.5919,19381.0
2020-10-15 13:20:00,62.73,62.81,62.72,62.76,32768.0,53.5834,53.6517,53.5748,53.609,32768.0
2020-10-15 13:25:00,62.79,62.87,62.78,62.8,11219.0,53.6346,53.703,53.6261,53.6432,11219.0
2020-10-15 13:30:00,62.79,62.81,62.68,62.72,38514.0,53.6346,53.6517,53.5407,53.5748,38514.0
2020-10-15 13:35:00,62.74,62.79,62.73,62.78,11467.0,53.5919,53.6346,53.5834,53.6261,11467.0
2020-10-15 13:40:00,62.78,62.8,62.72,62.79,43468.0,53.6261,53.6432,53.5748,53.6346,43468.0
2020-10-15 13:45:00,62.79,62.79,62.7,62.71,6319.0,53.6346,53.6346,53.5577,53.5663,6319.0
2020-10-15 13:50:00,62.71,62.79,62.71,62.77,11680.0,53.5663,53.6346,53.5663,53.6175,11680.0
2020-10-15 13:55:00,62.78,62.79,62.75,62.76,12855.0,53.6261,53.6346,53.6004,53.609,12855.0
2020-10-15 14:00:00,62.77,62.93,62.77,62.93,27505.0,53.6175,53.7542,53.6175,53.7542,27505.0
2020-10-15 14:05:00,62.93,62.95,62.9,62.91,13702.0,53.7542,53.7713,53.7286,53.7371,13702.0
2020-10-15 14:10:00,62.91,62.98,62.86,62.98,17767.0,53.7371,53.7969,53.6944,53.7969,17767.0
2020-10-15 14:15:00,62.97,63.09,62.97,63.07,23701.0,53.7884,53.8909,53.7884,53.8738,23701.0
2020-10-15 14:20:00,63.08,63.12,63.07,63.09,33797.0,53.8823,53.9165,53.8738,53.8909,33797.0
2020-10-15 14:25:00,63.09,63.11,63.05,63.09,26684.0,53.8909,53.908,53.8567,53.8909,26684.0
2020-10-15 14:30:00,63.08,63.09,63.04,63.05,16048.0,53.8823,53.8909,53.8482,53.8567,16048.0
2020-10-15 14:35:00,63.05,63.05,62.91,62.91,10126.0,53.8567,53.8567,53.7371,53.7371,10126.0
2020-10-15 14:40:00,62.91,62.99,62.9,62.93,40121.0,53.7371,53.8055,53.7286,53.7542,40121.0
2020-10-15 14:45:00,62.92,62.94,62.89,62.91,9102.0,53.7457,53.7627,53.72,53.7371,9102.0
2020-10-15 14:50:00,62.91,62.95,62.89,62.89,23172.0,53.7371,53.7713,53.72,53.72,23172.0
2020-10-15 14:55:00,62.9,62.94,62.89,62.91,7002.0,53.7286,53.7627,53.72,53.7371,7002.0
2020-10-15 15:00:00,62.9,62.97,62.9,62.93,9878.0,53.7286,53.7884,53.7286,53.7542,9878.0
2020-10-15 15:05:00,62.93,62.95,62.87,62.88,18262.0,53.7542,53.7713,53.703,53.7115,18262.0
2020-10-15 15:10:00,62.89,62.91,62.84,62.9,34130.0,53.72,53.7371,53.6773,53.7286,34130.0
2020-10-15 15:15:00,62.9,62.91,62.85,62.89,16199.0,53.7286,53.7371,53.6859,53.72,16199.0
2020-10-15 15:20:00,62.88,62.93,62.86,62.92,13324.0,53.7115,53.7542,53.6944,53.7457,13324.0
2020-10-15 15:25:00,62.92,62.98,62.91,62.96,16286.0,53.7457,53.7969,53.7371,53.7798,16286.0
2020-10-15 15:30:00,62.95,62.95,62.85,62.86,33856.0,53.7713,53.7713,53.6859,53.6944,33856.0
2020-10-15 15:35:00,62.86,62.92,62.85,62.9,51560.0,53.6944,53.7457,53.6859,53.7286,51560.0
2020-10-15 15:40:00,62.9,62.92,62.86,62.87,36548.0,53.7286,53.7457,53.6944,53.703,36548.0
2020-10-15 15:45:00,62.86,62.91,62.84,62.85,49255.0,53.6944,53.7371,53.6773,53.6859,49255.0
2020-10-15 15:50:00,62.86,62.95,62.86,62.89,63857.0,53.6944,53.7713,53.6944,53.72,63857.0
2020-10-15 15:55:00,62.89,63.01,62.88,63.01,234139.0,53.72,53.8225,53.7115,53.8225,234139.0
2020-10-16 09:30:00,63.15,63.34,62.65,62.67,300893.0,53.9421,54.1044,53.515,53.5321,300893.0
2020-10-16 09:35:00,62.62,62.63,62.51,62.58,52824.0,53.4894,53.4979,53.3954,53.4552,52824.0
2020-10-16 09:40:00,62.57,62.81,62.57,62.8,28338.0,53.4467,53.6517,53.4467,53.6432,28338.0
2020-10-16 09:45:00,62.8,63.04,62.79,62.91,33449.0,53.6432,53.8482,53.6346,53.7371,33449.0
2020-10-16 09:50:00,62.89,63.01,62.71,62.74,32237.0,53.72,53.8225,53.5663,53.5919,32237.0
2020-10-16 09:55:00,62.75,62.89,62.66,62.79,39143.0,53.6004,53.72,53.5236,53.6346,39143.0
2020-10-16 10:00:00,62.82,62.92,62.68,62.8,46446.0,53.6602,53.7457,53.5407,53.6432,46446.0
2020-10-16 10:05:00,62.81,62.86,62.68,62.76,29707.0,53.6517,53.6944,53.5407,53.609,29707.0
2020-10-16 10:10:00,62.8,63.01,62.79,62.93,35366.0,53.6432,53.8225,53.6346,53.7542,35366.0
2020-10-16 10:15:00,62.95,63.14,62.91,63.1,23602.0,53.7713,53.9336,53.7371,53.8994,23602.0
2020-10-16 10:20:00,63.1,63.15,62.94,62.98,29232.0,53.8994,53.9421,53.7627,53.7969,29232.0
2020-10-16 10:25:00,63.0,63.0,62.85,62.89,49122.0,53.814,53.814,53.6859,53.72,49122.0
2020-10-16 10:30:00,62.89,62.92,62.83,62.88,24371.0,53.72,53.7457,53.6688,53.7115,24371.0
2020-10-16 10:35:00,62.86,62.92,62.75,62.92,28331.0,53.6944,53.7457,53.6004,53.7457,28331.0
2020-10-16 10:40:00,62.92,62.94,62.8,62.87,30352.0,53.7457,53.7627,53.6432,53.703,30352.0
2020-10-16 10:45:00,62.87,62.92,62.76,62.78,43384.0,53.703,53.7457,53.609,53.6261,43384.0
2020-10-16 10:50:00,62.76,62.76,62.68,62.76,27713.0,53.609,53.609,53.5407,53.609,27713.0
2020-10-16 10:55:00,62.78,62.85,62.76,62.83,11542.0,53.6261,53.6859,53.609,53.6688,11542.0
2020-10-16 11:00:00,62.83,62.92,62.81,62.9,11585.0,53.6688,53.7457,53.6517,53.7286,11585.0
2020-10-16 11:05:00,62.91,62.92,62.79,62.81,11464.0,53.7371,53.7457,53.6346,53.6517,11464.0
2020-10-16 11:10:00,62.79,62.88,62.75,62.8,21527.0,53.6346,53.7115,53.6004,53.6432,21527.0
2020-10-16 11:15:00,62.77,62.86,62.74,62.81,20720.0,53.6175,53.6944,53.5919,53.6517,20720.0
2020-10-16 11:20:00,62.8,62.8,62.64,62.66,17291.0,53.6432,53.6432,53.5065,53.5236,17291.0
2020-10-16 11:25:00,62.67,62.74,62.62,62.7,28194.0,53.5321,53.5919,53.4894,53.5577,28194.0
2020-10-16 11:30:00,62.69,62.81,62.67,62.79,13082.0,53.5492,53.6517,53.5321,53.6346,13082.0
2020-10-16 11:35:00,62.79,62.84,62.76,62.78,15443.0,53.6346,53.6773,53.609,53.6261,15443.0
2020-10-16 11:40:00,62.76,62.83,62.72,62.75,9513.0,53.609,53.6688,53.5748,53.6004,9513.0
2020-10-16 11:45:00,62.76,62.88,62.74,62.88,24437.0,53.609,53.7115,53.5919,53.7115,24437.0
2020-10-16 11:50:00,62.88,62.95,62.87,62.93,30954.0,53.7115,53.7713,53.703,53.7542,30954.0
2020-10-16 11:55:00,62.93,63.03,62.93,63.03,26774.0,53.7542,53.8396,53.7542,53.8396,26774.0
2020-10-16 12:00:00,63.04,63.11,63.02,63.09,27108.0,53.8482,53.908,53.8311,53.8909,27108.0
2020-10-16 12:05:00,63.08,63.13,63.03,63.11,26299.0,53.8823,53.925,53.8396,53.908,26299.0
2020-10-16 12:10:00,63.1,63.1,63.03,63.09,19231.0,53.8994,53.8994,53.8396,53.8909,19231.0
2020-10-16 12:15:00,63.09,63.09,63.04,63.07,11402.0,53.8909,53.8909,53.8482,53.8738,11402.0
2020-10-16 12:20:00,63.07,63.07,63.01,63.06,14432.0,53.8738,53.8738,53.8225,53.8652,14432.0
2020-10-16 12:25:00,63.07,63.13,63.05,63.1,16060.0,53.8738,53.925,53.8567,53.8994,16060.0
2020-10-16 12:30:00,63.1,63.11,63.0,63.03,10004.0,53.8994,53.908,53.814,53.8396,10004.0
2020-10-16 12:35:00,63.02,63.07,63.0,63.07,8975.0,53.8311,53.8738,53.814,53.8738,8975.0
2020-10-16 12:40:00,63.05,63.07,63.0,63.05,9846.0,53.8567,53.8738,53.814,53.8567,9846.0
2020-10-16 12:45:00,63.04,63.09,63.02,63.05,11188.0,53.8482,53.8909,53.8311,53.8567,11188.0
2020-10-16 12:50:00,63.05,63.05,62.98,63.05,28589.0,53.8567,53.8567,53.7969,53.8567,28589.0
2020-10-16 12:55:00,63.07,63.1,63.05,63.09,14240.0,53.8738,53.8994,53.8567,53.8909,14240.0
2020-10-16 13:00:00,63.1,63.15,63.07,63.12,16977.0,53.8994,53.9421,53.8738,53.9165,16977.0
2020-10-16 13:05:00,63.11,63.27,63.09,63.25,44689.0,53.908,54.0446,53.8909,54.0275,44689.0
2020-10-16 13:10:00,63.24,63.29,63.23,63.26,12672.0,54.019,54.0617,54.0105,54.0361,12672.0
2020-10-16 13:15:00,63.25,63.25,63.19,63.24,14268.0,54.0275,54.0275,53.9763,54.019,14268.0
2020-10-16 13:20:00,63.24,63.28,63.16,63.17,10451.0,54.019,54.0532,53.9507,53.9592,10451.0
2020-10-16 13:25:00,63.16,63.17,63.12,63.14,18567.0,53.9507,53.9592,53.9165,53.9336,18567.0
2020-10-16 13:30:00,63.13,63.14,63.03,63.06,9550.0,53.925,53.9336,53.8396,53.8652,9550.0
2020-10-16 13:35:00,63.06,63.09,63.01,63.02,19225.0,53.8652,53.8909,53.8225,53.8311,19225.0
2020-10-16 13:40:00,63.01,63.04,62.9,62.92,15758.0,53.8225,53.8482,53.7286,53.7457,15758.0
2020-10-16 13:45:00,62.92,62.92,62.83,62.88,27781.0,53.7457,53.7457,53.6688,53.7115,27781.0
2020-10-16 13:50:00,62.87,62.97,62.82,62.9,39225.0,53.703,53.7884,53.6602,53.7286,39225.0
2020-10-16 13:55:00,62.9,62.93,62.84,62.85,10040.0,53.7286,53.7542,53.6773,53.6859,10040.0
2020-10-16 14:00:00,62.85,62.86,62.8,62.82,16944.0,53.6859,53.6944,53.6432,53.6602,16944.0
2020-10-16 14:05:00,62.83,62.89,62.79,62.88,33549.0,53.6688,53.72,53.6346,53.7115,33549.0
2020-10-16 14:10:00,62.88,62.91,62.81,62.9,20197.0,53.7115,53.7371,53.6517,53.7286,20197.0
2020-10-16 14:15:00,62.88,62.88,62.82,62.84,13500.0,53.7115,53.7115,53.6602,53.6773,13500.0
2020-10-16 14:20:00,62.83,62.84,62.79,62.79,11545.0,53.6688,53.6773,53.6346,53.6346,11545.0
2020-10-16 14:25:00,62.79,62.84,62.77,62.81,12080.0,53.6346,53.6773,53.6175,53.6517,12080.0
2020-10-16 14:30:00,62.81,62.88,62.8,62.84,11602.0,53.6517,53.7115,53.6432,53.6773,11602.0
2020-10-16 14:35:00,62.84,62.89,62.83,62.89,17728.0,53.6773,53.72,53.6688,53.72,17728.0
2020-10-16 14:40:00,62.88,62.9,62.83,62.84,18758.0,53.7115,53.7286,53.6688,53.6773,18758.0
2020-10-16 14:45:00,62.84,62.85,62.75,62.82,26677.0,53.6773,53.6859,53.6004,53.6602,26677.0
2020-10-16 14:50:00,62.81,62.92,62.79,62.92,19918.0,53.6517,53.7457,53.6346,53.7457,19918.0
2020-10-16 14:55:00,62.93,62.95,62.89,62.94,31456.0,53.7542,53.7713,53.72,53.7627,31456.0
2020-10-16 15:00:00,62.94,62.98,62.84,62.84,23266.0,53.7627,53.7969,53.6773,53.6773,23266.0
2020-10-16 15:05:00,62.84,62.86,62.79,62.8,18422.0,53.6773,53.6944,53.6346,53.6432,18422.0
2020-10-16 15:10:00,62.79,62.8,62.72,62.75,19991.0,53.6346,53.6432,53.5748,53.6004,19991.0
2020-10-16 15:15:00,62.74,62.77,62.71,62.72,28347.0,53.5919,53.6175,53.5663,53.5748,28347.0
2020-10-16 15:20:00,62.72,62.76,62.71,62.74,17507.0,53.5748,53.609,53.5663,53.5919,17507.0
2020-10-16 15:25:00,62.75,62.77,62.72,62.75,34335.0,53.6004,53.6175,53.5748,53.6004,34335.0
2020-10-16 15:30:00,62.75,62.77,62.7,62.74,33161.0,53.6004,53.6175,53.5577,53.5919,33161.0
2020-10-16 15:35:00,62.74,62.8,62.69,62.7,41357.0,53.5919,53.6432,53.5492,53.5577,41357.0
2020-10-16 15:40:00,62.71,62.76,62.71,62.74,39469.0,53.5663,53.609,53.5663,53.5919,39469.0
2020-10-16 15:45:00,62.74,62.83,62.72,62.79,73415.0,53.5919,53.6688,53.5748,53.6346,73415.0
2020-10-16 15:50:00,62.79,62.82,62.65,62.67,88218.0,53.6346,53.6602,53.515,53.5321,88218.0
2020-10-16 15:55:00,62.67,62.73,62.65,62.67,160505.0,53.5321,53.5834,53.515,53.5321,160505.0
2020-10-19 09:30:00,63.15,63.3,62.86,63.14,96328.0,53.9421,54.0703,53.6944,53.9336,96328.0
2020-10-19 09:35:00,63.11,63.18,62.91,63.01,35062.0,53.908,53.9677,53.7371,53.8225,35062.0
2020-10-19 09:40:00,63.04,63.16,62.95,63.07,23262.0,53.8482,53.9507,53.7713,53.8738,23262.0
2020-10-19 09:45:00,63.08,63.21,63.0,63.14,24234.0,53.8823,53.9934,53.814,53.9336,24234.0
2020-10-19 09:50:00,63.16,63.3,63.09,63.19,34952.0,53.9507,54.0703,53.8909,53.9763,34952.0
2020-10-19 09:55:00,63.2,63.34,63.09,63.11,24887.0,53.9848,54.1044,53.8909,53.908,24887.0
2020-10-19 10:00:00,63.07,63.07,62.96,63.01,27568.0,53.8738,53.8738,53.7798,53.8225,27568.0
2020-10-19 10:05:00,62.99,63.0,62.88,62.9,35617.0,53.8055,53.814,53.7115,53.7286,35617.0
2020-10-19 10:10:00,62.9,62.91,62.7,62.85,43976.0,53.7286,53.7371,53.5577,53.6859,43976.0
2020-10-19 10:15:00,62.84,63.04,62.82,62.99,16926.0,53.6773,53.8482,53.6602,53.8055,16926.0
2020-10-19 10:20:00,62.99,63.0,62.91,62.96,12044.0,53.8055,53.814,53.7371,53.7798,12044.0
2020-10-19 10:25:00,62.93,63.1,62.93,63.04,16850.0,53.7542,53.8994,53.7542,53.8482,16850.0
2020-10-19 10:30:00,63.06,63.08,62.97,62.97,22496.0,53.8652,53.8823,53.7884,53.7884,22496.0
2020-10-19 10:35:00,62.97,63.03,62.92,62.98,21293.0,53.7884,53.8396,53.7457,53.7969,21293.0
2020-10-19 10:40:00,63.0,63.03,62.89,62.9,17949.0,53.814,53.8396,53.72,53.7286,17949.0
2020-10-19 10:45:00,62.91,63.04,62.88,63.01,18973.0,53.7371,53.8482,53.7115,53.8225,18973.0
2020-10-19 10:50:00,63.03,63.07,63.0,63.02,11395.0,53.8396,53.8738,53.814,53.8311,11395.0
2020-10-19 10:55:00,63.01,63.06,62.97,62.97,19686.0,53.8225,53.8652,53.7884,53.7884,19686.0
2020-10-19 11:00:00,62.98,63.09,62.98,63.04,9816.0,53.7969,53.8909,53.7969,53.8482,9816.0
2020-10-19 11:05:00,63.03,63.03,62.94,62.94,8718.0,53.8396,53.8396,53.7627,53.7627,8718.0
2020-10-19 11:10:00,62.96,62.98,62.9,62.92,16938.0,53.7798,53.7969,53.7286,53.7457,16938.0
2020-10-19 11:15:00,62.92,62.97,62.87,62.92,21065.0,53.7457,53.7884,53.703,53.7457,21065.0
2020-10-19 11:20:00,62.93,62.94,62.66,62.66,31462.0,53.7542,53.7627,53.5236,53.5236,31462.0
2020-10-19 11:25:00,62.67,62.77,62.62,62.75,21441.0,53.5321,53.6175,53.4894,53.6004,21441.0
2020-10-19 11:30:00,62.76,62.8,62.68,62.69,26616.0,53.609,53.6432,53.5407,53.5492,26616.0
2020-10-19 11:35:00,62.68,62.76,62.64,62.67,14644.0,53.5407,53.609,53.5065,53.5321,14644.0
2020-10-19 11:40:00,62.66,62.73,62.62,62.64,13789.0,53.5236,53.5834,53.4894,53.5065,13789.0
2020-10-19 11:45:00,62.65,62.75,62.61,62.66,12990.0,53.515,53.6004,53.4809,53.5236,12990.0
2020-10-19 11:50:00,62.67,62.69,62.64,62.66,11008.0,53.5321,53.5492,53.5065,53.5236,11008.0
2020-10-19 11:55:00,62.65,62.7,62.6,62.62,15072.0,53.515,53.5577,53.4723,53.4894,15072.0
2020-10-19 12:00:00,62.61,62.7,62.6,62.62,11473.0,53.4809,53.5577,53.4723,53.4894,11473.0
2020-10-19 12:05:00,62.61,62.65,62.53,62.59,13002.0,53.4809,53.515,53.4125,53.4638,13002.0
2020-10-19 12:10:00,62.6,62.63,62.57,62.61,11443.0,53.4723,53.4979,53.4467,53.4809,11443.0
2020-10-19 12:15:00,62.63,62.63,62.57,62.59,21314.0,53.4979,53.4979,53.4467,53.4638,21314.0
2020-10-19 12:20:00,62.6,62.66,62.59,62.66,20133.0,53.4723,53.5236,53.4638,53.5236,20133.0
2020-10-19 12:25:00,62.65,62.66,62.6,62.61,8891.0,53.515,53.5236,53.4723,53.4809,8891.0
2020-10-19 12:30:00,62.61,62.78,62.61,62.72,16154.0,53.4809,53.6261,53.4809,53.5748,16154.0
2020-10-19 12:35:00,62.73,62.8,62.71,62.74,8465.0,53.5834,53.6432,53.5663,53.5919,8465.0
2020-10-19 12:40:00,62.75,62.85,62.75,62.85,8798.0,53.6004,53.6859,53.6004,53.6859,8798.0
2020-10-19 12:45:00,62.84,62.85,62.78,62.83,11482.0,53.6773,53.6859,53.6261,53.6688,11482.0
2020-10-19 12:50:00,62.83,62.86,62.75,62.75,14065.0,53.6688,53.6944,53.6004,53.6004,14065.0
2020-10-19 12:55:00,62.75,62.79,62.73,62.76,17846.0,53.6004,53.6346,53.5834,53.609,17846.0
2020-10-19 13:00:00,62.76,62.77,62.71,62.72,9476.0,53.609,53.6175,53.5663,53.5748,9476.0
2020-10-19 13:05:00,62.72,62.77,62.71,62.72,14042.0,53.5748,53.6175,53.5663,53.5748,14042.0
2020-10-19 13:10:00,62.74,62.81,62.74,62.76,8881.0,53.5919,53.6517,53.5919,53.609,8881.0
2020-10-19 13:15:00,62.76,62.79,62.73,62.76,6628.0,53.609,53.6346,53.5834,53.609,6628.0
2020-10-19 13:20:00,62.77,62.77,62.65,62.69,6629.0,53.6175,53.6175,53.515,53.5492,6629.0
2020-10-19 13:25:00,62.69,62.7,62.63,62.63,12655.0,53.5492,53.5577,53.4979,53.4979,12655.0
2020-10-19 13:30:00,62.63,62.64,62.53,62.56,23074.0,53.4979,53.5065,53.4125,53.4382,23074.0
2020-10-19 13:35:00,62.57,62.57,62.5,62.51,12360.0,53.4467,53.4467,53.3869,53.3954,12360.0
2020-10-19 13:40:00,62.51,62.52,62.41,62.45,27493.0,53.3954,53.404,53.31,53.3442,27493.0
2020-10-19 13:45:00,62.45,62.46,62.35,62.39,15417.0,53.3442,53.3527,53.2588,53.2929,15417.0
2020-10-19 13:50:00,62.38,62.38,62.31,62.35,19680.0,53.2844,53.2844,53.2246,53.2588,19680.0
2020-10-19 13:55:00,62.34,62.36,62.28,62.34,16117.0,53.2502,53.2673,53.199,53.2502,16117.0
2020-10-19 14:00:00,62.33,62.33,62.28,62.29,17738.0,53.2417,53.2417,53.199,53.2075,17738.0
2020-10-19 14:05:00,62.3,62.39,62.26,62.37,17651.0,53.2161,53.2929,53.1819,53.2759,17651.0
2020-10-19 14:10:00,62.37,62.41,62.35,62.41,10281.0,53.2759,53.31,53.2588,53.31,10281.0
2020-10-19 14:15:00,62.41,62.46,62.41,62.42,16095.0,53.31,53.3527,53.31,53.3186,16095.0
2020-10-19 14:20:00,62.42,62.48,62.4,62.47,12498.0,53.3186,53.3698,53.3015,53.3613,12498.0
2020-10-19 14:25:00,62.47,62.47,62.42,62.45,8467.0,53.3613,53.3613,53.3186,53.3442,8467.0
2020-10-19 14:30:00,62.45,62.46,62.28,62.32,29056.0,53.3442,53.3527,53.199,53.2331,29056.0
2020-10-19 14:35:00,62.33,62.33,62.22,62.22,19030.0,53.2417,53.2417,53.1477,53.1477,19030.0
2020-10-19 14:40:00,62.24,62.26,62.15,62.15,22324.0,53.1648,53.1819,53.0879,53.0879,22324.0
2020-10-19 14:45:00,62.16,62.2,62.1,62.12,39238.0,53.0965,53.1306,53.0452,53.0623,39238.0
2020-10-19 14:50:00,62.14,62.16,62.06,62.16,51857.0,53.0794,53.0965,53.0111,53.0965,51857.0
2020-10-19 14:55:00,62.15,62.21,62.06,62.11,70187.0,53.0879,53.1392,53.0111,53.0538,70187.0
2020-10-19 15:00:00,62.1,62.1,61.94,61.98,103721.0,53.0452,53.0452,52.9086,52.9427,103721.0
2020-10-19 15:05:00,61.99,61.99,61.81,61.9,39167.0,52.9513,52.9513,52.7975,52.8744,39167.0
2020-10-19 15:10:00,61.9,62.09,61.83,62.05,24486.0,52.8744,53.0367,52.8146,53.0025,24486.0
2020-10-19 15:15:00,62.03,62.05,61.96,61.97,35910.0,52.9854,53.0025,52.9256,52.9342,35910.0
2020-10-19 15:20:00,61.95,62.01,61.87,61.87,26431.0,52.9171,52.9683,52.8488,52.8488,26431.0
2020-10-19 15:25:00,61.87,62.0,61.85,61.99,43286.0,52.8488,52.9598,52.8317,52.9513,43286.0
2020-10-19 15:30:00,61.98,62.08,61.96,62.03,32596.0,52.9427,53.0281,52.9256,52.9854,32596.0
2020-10-19 15:35:00,62.04,62.06,61.98,62.02,29897.0,52.994,53.0111,52.9427,52.9769,29897.0
2020-10-19 15:40:00,62.01,62.01,61.83,61.83,24576.0,52.9683,52.9683,52.8146,52.8146,24576.0
2020-10-19 15:45:00,61.85,61.92,61.76,61.87,62977.0,52.8317,52.8915,52.7548,52.8488,62977.0
2020-10-19 15:50:00,61.84,61.87,61.63,61.65,99949.0,52.8231,52.8488,52.6438,52.6608,99949.0
2020-10-19 15:55:00,61.65,61.75,61.57,61.72,256059.0,52.6608,52.7463,52.5925,52.7206,256059.0
2020-10-20 09:30:00,61.89,62.1,61.63,62.03,110266.0,52.8658,53.0452,52.6438,52.9854,110266.0
2020-10-20 09:35:00,62.01,62.09,61.68,61.7,58506.0,52.9683,53.0367,52.6865,52.7035,58506.0
2020-10-20 09:40:00,61.68,61.77,61.59,61.75,30759.0,52.6865,52.7633,52.6096,52.7463,30759.0
2020-10-20 09:45:00,61.75,61.79,61.55,61.57,30364.0,52.7463,52.7804,52.5754,52.5925,30364.0
2020-10-20 09:50:00,61.56,61.59,61.4,61.41,40449.0,52.584,52.6096,52.4473,52.4558,40449.0
2020-10-20 09:55:00,61.4,61.44,61.2,61.26,31322.0,52.4473,52.4815,52.2765,52.3277,31322.0
2020-10-20 10:00:00,61.25,61.25,61.06,61.17,63378.0,52.3192,52.3192,52.1569,52.2508,63378.0
2020-10-20 10:05:00,61.16,61.37,61.12,61.27,40402.0,52.2423,52.4217,52.2081,52.3362,40402.0
2020-10-20 10:10:00,61.25,61.34,61.18,61.19,34229.0,52.3192,52.396,52.2594,52.2679,34229.0
2020-10-20 10:15:00,61.19,61.25,61.11,61.23,32515.0,52.2679,52.3192,52.1996,52.3021,32515.0
2020-10-20 10:20:00,61.22,61.26,61.02,61.05,88707.0,52.2935,52.3277,52.1227,52.1483,88707.0
2020-10-20 10:25:00,61.05,61.1,61.01,61.05,34568.0,52.1483,52.191,52.1142,52.1483,34568.0
2020-10-20 10:30:00,61.04,61.26,61.04,61.18,34173.0,52.1398,52.3277,52.1398,52.2594,34173.0
2020-10-20 10:35:00,61.14,61.38,61.12,61.36,31793.0,52.2252,52.4302,52.2081,52.4131,31793.0
2020-10-20 10:40:00,61.35,61.61,61.35,61.59,38516.0,52.4046,52.6267,52.4046,52.6096,38516.0
2020-10-20 10:45:00,61.57,61.78,61.56,61.76,25808.0,52.5925,52.7719,52.584,52.7548,25808.0
2020-10-20 10:50:00,61.76,61.88,61.6,61.82,47830.0,52.7548,52.8573,52.6181,52.8061,47830.0
2020-10-20 10:55:00,61.82,61.88,61.69,61.74,64846.0,52.8061,52.8573,52.695,52.7377,64846.0
2020-10-20 11:00:00,61.72,61.76,61.51,61.6,77265.0,52.7206,52.7548,52.5413,52.6181,77265.0
2020-10-20 11:05:00,61.59,61.67,61.53,61.63,29021.0,52.6096,52.6779,52.5583,52.6438,29021.0
2020-10-20 11:10:00,61.63,61.7,61.59,61.66,19326.0,52.6438,52.7035,52.6096,52.6694,19326.0
2020-10-20 11:15:00,61.64,61.74,61.64,61.74,23818.0,52.6523,52.7377,52.6523,52.7377,23818.0
2020-10-20 11:20:00,61.73,61.8,61.69,61.79,29933.0,52.7292,52.789,52.695,52.7804,29933.0
2020-10-20 11:25:00,61.78,61.85,61.61,61.76,56496.0,52.7719,52.8317,52.6267,52.7548,56496.0
2020-10-20 11:30:00,61.77,61.8,61.63,61.64,40538.0,52.7633,52.789,52.6438,52.6523,40538.0
2020-10-20 11:35:00,61.63,61.68,61.58,61.62,24926.0,52.6438,52.6865,52.601,52.6352,24926.0
2020-10-20 11:40:00,61.62,61.63,61.5,61.57,21638.0,52.6352,52.6438,52.5327,52.5925,21638.0
2020-10-20 11:45:00,61.56,61.69,61.54,61.58,24623.0,52.584,52.695,52.5669,52.601,24623.0
2020-10-20 11:50:00,61.59,61.59,61.5,61.51,15222.0,52.6096,52.6096,52.5327,52.5413,15222.0
2020-10-20 11:55:00,61.51,61.56,61.47,61.52,26762.0,52.5413,52.584,52.5071,52.5498,26762.0
2020-10-20 12:00:00,61.51,61.53,61.43,61.44,31506.0,52.5413,52.5583,52.4729,52.4815,31506.0
2020-10-20 12:05:00,61.44,61.48,61.4,61.41,37960.0,52.4815,52.5156,52.4473,52.4558,37960.0
2020-10-20 12:10:00,61.41,61.42,61.29,61.29,45752.0,52.4558,52.4644,52.3533,52.3533,45752.0
2020-10-20 12:15:00,61.3,61.47,61.29,61.44,23493.0,52.3619,52.5071,52.3533,52.4815,23493.0
2020-10-20 12:20:00,61.45,61.48,61.41,61.43,30337.0,52.49,52.5156,52.4558,52.4729,30337.0
2020-10-20 12:25:00,61.43,61.43,61.3,61.39,35427.0,52.4729,52.4729,52.3619,52.4387,35427.0
2020-10-20 12:30:00,61.36,61.53,61.34,61.5,24499.0,52.4131,52.5583,52.396,52.5327,24499.0
2020-10-20 12:35:00,61.52,61.59,61.34,61.35,18090.0,52.5498,52.6096,52.396,52.4046,18090.0
2020-10-20 12:40:00,61.36,61.38,61.23,61.26,34604.0,52.4131,52.4302,52.3021,52.3277,34604.0
2020-10-20 12:45:00,61.28,61.3,61.19,61.19,38526.0,52.3448,52.3619,52.2679,52.2679,38526.0
2020-10-20 12:50:00,61.21,61.22,61.14,61.16,32881.0,52.285,52.2935,52.2252,52.2423,32881.0
2020-10-20 12:55:00,61.15,61.23,61.12,61.21,44237.0,52.2337,52.3021,52.2081,52.285,44237.0
2020-10-20 13:00:00,61.21,61.29,61.18,61.22,26112.0,52.285,52.3533,52.2594,52.2935,26112.0
2020-10-20 13:05:00,61.23,61.28,61.15,61.16,27610.0,52.3021,52.3448,52.2337,52.2423,27610.0
2020-10-20 13:10:00,61.15,61.26,61.14,61.21,30931.0,52.2337,52.3277,52.2252,52.285,30931.0
2020-10-20 13:15:00,61.21,61.27,61.2,61.25,53788.0,52.285,52.3362,52.2765,52.3192,53788.0
2020-10-20 13:20:00,61.24,61.33,61.23,61.3,18822.0,52.3106,52.3875,52.3021,52.3619,18822.0
2020-10-20 13:25:00,61.32,61.43,61.31,61.38,24986.0,52.379,52.4729,52.3704,52.4302,24986.0
2020-10-20 13:30:00,61.39,61.4,61.31,61.35,24560.0,52.4387,52.4473,52.3704,52.4046,24560.0
2020-10-20 13:35:00,61.36,61.41,61.35,61.37,16135.0,52.4131,52.4558,52.4046,52.4217,16135.0
2020-10-20 13:40:00,61.37,61.48,61.33,61.45,47433.0,52.4217,52.5156,52.3875,52.49,47433.0
2020-10-20 13:45:00,61.45,61.5,61.4,61.46,22962.0,52.49,52.5327,52.4473,52.4985,22962.0
2020-10-20 13:50:00,61.45,61.46,61.36,61.37,23586.0,52.49,52.4985,52.4131,52.4217,23586.0
2020-10-20 13:55:00,61.37,61.39,61.2,61.31,46574.0,52.4217,52.4387,52.2765,52.3704,46574.0
2020-10-20 14:00:00,61.34,61.43,61.32,61.42,17001.0,52.396,52.4729,52.379,52.4644,17001.0
2020-10-20 14:05:00,61.43,61.46,61.33,61.33,20756.0,52.4729,52.4985,52.3875,52.3875,20756.0
2020-10-20 14:10:00,61.35,61.44,61.34,61.44,22351.0,52.4046,52.4815,52.396,52.4815,22351.0
2020-10-20 14:15:00,61.45,61.49,61.4,61.45,25113.0,52.49,52.5242,52.4473,52.49,25113.0
2020-10-20 14:20:00,61.45,61.45,61.3,61.31,20896.0,52.49,52.49,52.3619,52.3704,20896.0
2020-10-20 14:25:00,61.33,61.37,61.28,61.29,15658.0,52.3875,52.4217,52.3448,52.3533,15658.0
2020-10-20 14:30:00,61.29,61.33,61.26,61.29,22408.0,52.3533,52.3875,52.3277,52.3533,22408.0
2020-10-20 14:35:00,61.28,61.29,61.2,61.21,27390.0,52.3448,52.3533,52.2765,52.285,27390.0
2020-10-20 14:40:00,61.21,61.27,61.2,61.25,25108.0,52.285,52.3362,52.2765,52.3192,25108.0
2020-10-20 14:45:00,61.24,61.24,61.16,61.16,29300.0,52.3106,52.3106,52.2423,52.2423,29300.0
2020-10-20 14:50:00,61.16,61.22,61.13,61.14,30201.0,52.2423,52.2935,52.2167,52.2252,30201.0
2020-10-20 14:55:00,61.16,61.19,61.1,61.11,25015.0,52.2423,52.2679,52.191,52.1996,25015.0
2020-10-20 15:00:00,61.12,61.24,61.12,61.21,42572.0,52.2081,52.3106,52.2081,52.285,42572.0
2020-10-20 15:05:00,61.21,61.22,61.06,61.08,50003.0,52.285,52.2935,52.1569,52.1739,50003.0
2020-10-20 15:10:00,61.08,61.08,60.94,60.98,114651.0,52.1739,52.1739,52.0544,52.0885,114651.0
2020-10-20 15:15:00,60.98,61.05,60.89,61.01,55864.0,52.0885,52.1483,52.0117,52.1142,55864.0
2020-10-20 15:20:00,61.01,61.16,60.95,61.14,58883.0,52.1142,52.2423,52.0629,52.2252,58883.0
2020-10-20 15:25:00,61.13,61.16,61.07,61.15,53679.0,52.2167,52.2423,52.1654,52.2337,53679.0
2020-10-20 15:30:00,61.14,61.18,61.01,61.04,52379.0,52.2252,52.2594,52.1142,52.1398,52379.0
2020-10-20 15:35:00,61.02,61.07,60.93,61.05,61254.0,52.1227,52.1654,52.0458,52.1483,61254.0
2020-10-20 15:40:00,61.05,61.25,61.05,61.22,73712.0,52.1483,52.3192,52.1483,52.2935,73712.0
2020-10-20 15:45:00,61.22,61.25,61.09,61.11,72940.0,52.2935,52.3192,52.1825,52.1996,72940.0
2020-10-20 15:50:00,61.1,61.15,61.01,61.12,124268.0,52.191,52.2337,52.1142,52.2081,124268.0
2020-10-20 15:55:00,61.12,61.23,61.09,61.19,252581.0,52.2081,52.3021,52.1825,52.2679,252581.0
2020-10-21 09:30:00,61.67,62.1,61.55,62.03,178361.0,52.6779,53.0452,52.5754,52.9854,178361.0
2020-10-21 09:35:00,62.05,62.12,61.65,61.7,81105.0,53.0025,53.0623,52.6608,52.7035,81105.0
2020-10-21 09:40:00,61.71,61.82,61.61,61.68,61401.0,52.7121,52.8061,52.6267,52.6865,61401.0
2020-10-21 09:45:00,61.7,61.71,61.43,61.43,52288.0,52.7035,52.7121,52.4729,52.4729,52288.0
2020-10-21 09:50:00,61.44,61.78,61.36,61.73,69403.0,52.4815,52.7719,52.4131,52.7292,69403.0
2020-10-21 09:55:00,61.74,61.97,61.73,61.87,59233.0,52.7377,52.9342,52.7292,52.8488,59233.0
2020-10-21 10:00:00,61.88,62.17,61.88,62.16,80917.0,52.8573,53.105,52.8573,53.0965,80917.0
2020-10-21 10:05:00,62.15,62.23,61.93,61.99,78538.0,53.0879,53.1563,52.9,52.9513,78538.0
2020-10-21 10:10:00,62.01,62.18,62.0,62.18,33218.0,52.9683,53.1136,52.9598,53.1136,33218.0
2020-10-21 10:15:00,62.18,62.29,62.09,62.23,81929.0,53.1136,53.2075,53.0367,53.1563,81929.0
2020-10-21 10:20:00,62.24,62.35,62.19,62.26,42604.0,53.1648,53.2588,53.1221,53.1819,42604.0
2020-10-21 10:25:00,62.23,62.24,62.09,62.23,27730.0,53.1563,53.1648,53.0367,53.1563,27730.0
2020-10-21 10:30:00,62.22,62.31,62.13,62.23,39064.0,53.1477,53.2246,53.0708,53.1563,39064.0
2020-10-21 10:35:00,62.23,62.38,62.22,62.27,44321.0,53.1563,53.2844,53.1477,53.1904,44321.0
2020-10-21 10:40:00,62.27,62.36,62.17,62.28,39607.0,53.1904,53.2673,53.105,53.199,39607.0
2020-10-21 10:45:00,62.27,62.36,62.2,62.3,47967.0,53.1904,53.2673,53.1306,53.2161,47967.0
2020-10-21 10:50:00,62.29,62.29,62.19,62.2,95146.0,53.2075,53.2075,53.1221,53.1306,95146.0
2020-10-21 10:55:00,62.19,62.3,62.11,62.14,136512.0,53.1221,53.2161,53.0538,53.0794,136512.0
2020-10-21 11:00:00,62.13,62.17,61.9,61.93,48881.0,53.0708,53.105,52.8744,52.9,48881.0
2020-10-21 11:05:00,61.93,61.95,61.68,61.7,63770.0,52.9,52.9171,52.6865,52.7035,63770.0
2020-10-21 11:10:00,61.7,61.7,61.57,61.63,64285.0,52.7035,52.7035,52.5925,52.6438,64285.0
2020-10-21 11:15:00,61.63,61.63,61.48,61.51,70981.0,52.6438,52.6438,52.5156,52.5413,70981.0
2020-10-21 11:20:00,61.51,61.56,61.42,61.53,38435.0,52.5413,52.584,52.4644,52.5583,38435.0
2020-10-21 11:25:00,61.52,61.61,61.46,61.59,31363.0,52.5498,52.6267,52.4985,52.6096,31363.0
2020-10-21 11:30:00,61.6,61.74,61.59,61.71,41241.0,52.6181,52.7377,52.6096,52.7121,41241.0
2020-10-21 11:35:00,61.71,61.81,61.69,61.78,53742.0,52.7121,52.7975,52.695,52.7719,53742.0
2020-10-21 11:40:00,61.79,61.85,61.75,61.82,56241.0,52.7804,52.8317,52.7463,52.8061,56241.0
2020-10-21 11:45:00,61.82,61.92,61.79,61.85,44190.0,52.8061,52.8915,52.7804,52.8317,44190.0
2020-10-21 11:50:00,61.85,61.88,61.81,61.84,38261.0,52.8317,52.8573,52.7975,52.8231,38261.0
2020-10-21 11:55:00,61.84,61.84,61.63,61.7,37493.0,52.8231,52.8231,52.6438,52.7035,37493.0
2020-10-21 12:00:00,61.71,61.85,61.71,61.83,23018.0,52.7121,52.8317,52.7121,52.8146,23018.0
2020-10-21 12:05:00,61.82,61.92,61.81,61.88,44289.0,52.8061,52.8915,52.7975,52.8573,44289.0
2020-10-21 12:10:00,61.87,61.88,61.77,61.85,46492.0,52.8488,52.8573,52.7633,52.8317,46492.0
2020-10-21 12:15:00,61.85,61.89,61.81,61.83,38339.0,52.8317,52.8658,52.7975,52.8146,38339.0
2020-10-21 12:20:00,61.84,62.05,61.84,61.93,61493.0,52.8231,53.0025,52.8231,52.9,61493.0
2020-10-21 12:25:00,61.94,62.02,61.78,61.83,32782.0,52.9086,52.9769,52.7719,52.8146,32782.0
2020-10-21 12:30:00,61.83,61.85,61.65,61.65,33959.0,52.8146,52.8317,52.6608,52.6608,33959.0
2020-10-21 12:35:00,61.66,61.71,61.63,61.69,29222.0,52.6694,52.7121,52.6438,52.695,29222.0
2020-10-21 12:40:00,61.7,61.77,61.65,61.69,29195.0,52.7035,52.7633,52.6608,52.695,29195.0
2020-10-21 12:45:00,61.7,61.74,61.62,61.63,20857.0,52.7035,52.7377,52.6352,52.6438,20857.0
2020-10-21 12:50:00,61.63,61.67,61.54,61.55,45415.0,52.6438,52.6779,52.5669,52.5754,45415.0
2020-10-21 12:55:00,61.55,61.64,61.52,61.62,41672.0,52.5754,52.6523,52.5498,52.6352,41672.0
2020-10-21 13:00:00,61.61,61.7,61.59,61.68,25750.0,52.6267,52.7035,52.6096,52.6865,25750.0
2020-10-21 13:05:00,61.69,61.72,61.6,61.63,28637.0,52.695,52.7206,52.6181,52.6438,28637.0
2020-10-21 13:10:00,61.61,61.72,61.6,61.69,23187.0,52.6267,52.7206,52.6181,52.695,23187.0
2020-10-21 13:15:00,61.69,61.77,61.69,61.74,21752.0,52.695,52.7633,52.695,52.7377,21752.0
2020-10-21 13:20:00,61.74,61.76,61.66,61.75,22936.0,52.7377,52.7548,52.6694,52.7463,22936.0
2020-10-21 13:25:00,61.75,61.75,61.69,61.71,21576.0,52.7463,52.7463,52.695,52.7121,21576.0
2020-10-21 13:30:00,61.72,61.78,61.67,61.78,21528.0,52.7206,52.7719,52.6779,52.7719,21528.0
2020-10-21 13:35:00,61.77,61.81,61.64,61.65,21554.0,52.7633,52.7975,52.6523,52.6608,21554.0
2020-10-21 13:40:00,61.65,61.73,61.64,61.71,22596.0,52.6608,52.7292,52.6523,52.7121,22596.0
2020-10-21 13:45:00,61.71,61.71,61.66,61.69,16553.0,52.7121,52.7121,52.6694,52.695,16553.0
2020-10-21 13:50:00,61.69,61.78,61.58,61.58,70060.0,52.695,52.7719,52.601,52.601,70060.0
2020-10-21 13:55:00,61.59,61.61,61.55,61.58,24799.0,52.6096,52.6267,52.5754,52.601,24799.0
2020-10-21 14:00:00,61.59,61.69,61.58,61.58,25799.0,52.6096,52.695,52.601,52.601,25799.0
2020-10-21 14:05:00,61.59,61.62,61.52,61.55,30132.0,52.6096,52.6352,52.5498,52.5754,30132.0
2020-10-21 14:10:00,61.54,61.6,61.51,61.57,22960.0,52.5669,52.6181,52.5413,52.5925,22960.0
2020-10-21 14:15:00,61.57,61.6,61.51,61.54,17090.0,52.5925,52.6181,52.5413,52.5669,17090.0
2020-10-21 14:20:00,61.54,61.58,61.52,61.57,19375.0,52.5669,52.601,52.5498,52.5925,19375.0
2020-10-21 14:25:00,61.57,61.67,61.55,61.63,26447.0,52.5925,52.6779,52.5754,52.6438,26447.0
2020-10-21 14:30:00,61.63,61.69,61.6,61.68,32217.0,52.6438,52.695,52.6181,52.6865,32217.0
2020-10-21 14:35:00,61.67,61.7,61.63,61.64,22676.0,52.6779,52.7035,52.6438,52.6523,22676.0
2020-10-21 14:40:00,61.65,61.72,61.65,61.68,29790.0,52.6608,52.7206,52.6608,52.6865,29790.0
2020-10-21 14:45:00,61.68,61.68,61.63,61.64,26964.0,52.6865,52.6865,52.6438,52.6523,26964.0
2020-10-21 14:50:00,61.64,61.65,61.54,61.55,26399.0,52.6523,52.6608,52.5669,52.5754,26399.0
2020-10-21 14:55:00,61.56,61.59,61.48,61.52,31406.0,52.584,52.6096,52.5156,52.5498,31406.0
2020-10-21 15:00:00,61.53,61.57,61.44,61.46,30808.0,52.5583,52.5925,52.4815,52.4985,30808.0
2020-10-21 15:05:00,61.47,61.49,61.34,61.38,46423.0,52.5071,52.5242,52.396,52.4302,46423.0
2020-10-21 15:10:00,61.38,61.4,61.29,61.36,35465.0,52.4302,52.4473,52.3533,52.4131,35465.0
2020-10-21 15:15:00,61.36,61.39,61.31,61.38,24730.0,52.4131,52.4387,52.3704,52.4302,24730.0
2020-10-21 15:20:00,61.38,61.49,61.37,61.48,51438.0,52.4302,52.5242,52.4217,52.5156,51438.0
2020-10-21 15:25:00,61.47,61.52,61.44,61.51,36234.0,52.5071,52.5498,52.4815,52.5413,36234.0
2020-10-21 15:30:00,61.52,61.56,61.43,61.51,62828.0,52.5498,52.584,52.4729,52.5413,62828.0
2020-10-21 15:35:00,61.5,61.52,61.38,61.4,46398.0,52.5327,52.5498,52.4302,52.4473,46398.0
2020-10-21 15:40:00,61.4,61.44,61.29,61.29,51254.0,52.4473,52.4815,52.3533,52.3533,51254.0
2020-10-21 15:45:00,61.29,61.32,61.26,61.31,81592.0,52.3533,52.379,52.3277,52.3704,81592.0
2020-10-21 15:50:00,61.3,61.42,61.3,61.42,83841.0,52.3619,52.4644,52.3619,52.4644,83841.0
2020-10-21 15:55:00,61.42,61.5,61.38,61.47,248202.0,52.4644,52.5327,52.4302,52.5071,248202.0
2020-10-22 09:30:00,60.82,60.94,60.57,60.62,171368.0,51.9519,52.0544,51.7383,51.781,171368.0
2020-10-22 09:35:00,60.64,60.75,60.52,60.65,47775.0,51.7981,51.8921,51.6956,51.8066,47775.0
2020-10-22 09:40:00,60.65,60.79,60.56,60.72,56788.0,51.8066,51.9262,51.7298,51.8664,56788.0
2020-10-22 09:45:00,60.73,60.8,60.59,60.72,42976.0,51.875,51.9348,51.7554,51.8664,42976.0
2020-10-22 09:50:00,60.72,60.8,60.65,60.72,49856.0,51.8664,51.9348,51.8066,51.8664,49856.0
2020-10-22 09:55:00,60.72,60.73,60.52,60.52,49978.0,51.8664,51.875,51.6956,51.6956,49978.0
2020-10-22 10:00:00,60.54,60.63,60.3,60.62,62773.0,51.7127,51.7896,51.5077,51.781,62773.0
2020-10-22 10:05:00,60.62,60.81,60.59,60.68,45152.0,51.781,51.9433,51.7554,51.8323,45152.0
2020-10-22 10:10:00,60.7,60.73,60.59,60.6,25931.0,51.8494,51.875,51.7554,51.7639,25931.0
2020-10-22 10:15:00,60.61,60.64,60.48,60.55,52667.0,51.7725,51.7981,51.6614,51.7212,52667.0
2020-10-22 10:20:00,60.54,60.54,60.2,60.29,57148.0,51.7127,51.7127,51.4223,51.4991,57148.0
2020-10-22 10:25:00,60.23,60.32,60.22,60.32,72402.0,51.4479,51.5248,51.4393,51.5248,72402.0
2020-10-22 10:30:00,60.33,60.33,60.12,60.12,39953.0,51.5333,51.5333,51.3539,51.3539,39953.0
2020-10-22 10:35:00,60.11,60.25,60.08,60.19,54198.0,51.3454,51.465,51.3198,51.4137,54198.0
2020-10-22 10:40:00,60.18,60.18,59.95,59.95,82376.0,51.4052,51.4052,51.2087,51.2087,82376.0
2020-10-22 10:45:00,59.96,60.0,59.88,59.98,38055.0,51.2173,51.2514,51.1489,51.2343,38055.0
2020-10-22 10:50:00,59.99,60.27,59.84,60.09,57846.0,51.2429,51.4821,51.1148,51.3283,57846.0
2020-10-22 10:55:00,60.07,60.13,59.86,60.12,158609.0,51.3112,51.3625,51.1318,51.3539,158609.0
2020-10-22 11:00:00,60.1,60.19,59.91,60.17,55430.0,51.3368,51.4137,51.1745,51.3966,55430.0
2020-10-22 11:05:00,60.16,60.26,60.11,60.12,24507.0,51.3881,51.4735,51.3454,51.3539,24507.0
2020-10-22 11:10:00,60.14,60.24,60.12,60.23,35218.0,51.371,51.4564,51.3539,51.4479,35218.0
2020-10-22 11:15:00,60.23,60.23,60.0,60.08,27633.0,51.4479,51.4479,51.2514,51.3198,27633.0
2020-10-22 11:20:00,60.07,60.24,60.04,60.21,37781.0,51.3112,51.4564,51.2856,51.4308,37781.0
2020-10-22 11:25:00,60.19,60.28,60.12,60.19,66615.0,51.4137,51.4906,51.3539,51.4137,66615.0
2020-10-22 11:30:00,60.19,60.26,60.14,60.15,20736.0,51.4137,51.4735,51.371,51.3796,20736.0
2020-10-22 11:35:00,60.15,60.28,60.11,60.13,41244.0,51.3796,51.4906,51.3454,51.3625,41244.0
2020-10-22 11:40:00,60.13,60.26,60.09,60.21,20554.0,51.3625,51.4735,51.3283,51.4308,20554.0
2020-10-22 11:45:00,60.21,60.28,60.17,60.26,19463.0,51.4308,51.4906,51.3966,51.4735,19463.0
2020-10-22 11:50:00,60.26,60.28,60.09,60.13,31513.0,51.4735,51.4906,51.3283,51.3625,31513.0
2020-10-22 11:55:00,60.12,60.13,60.05,60.08,21887.0,51.3539,51.3625,51.2941,51.3198,21887.0
2020-10-22 12:00:00,60.09,60.13,60.02,60.03,22289.0,51.3283,51.3625,51.2685,51.277,22289.0
2020-10-22 12:05:00,60.04,60.17,60.03,60.15,21590.0,51.2856,51.3966,51.277,51.3796,21590.0
2020-10-22 12:10:00,60.14,60.15,60.06,60.07,22638.0,51.371,51.3796,51.3027,51.3112,22638.0
2020-10-22 12:15:00,60.07,60.2,60.07,60.16,23245.0,51.3112,51.4223,51.3112,51.3881,23245.0
2020-10-22 12:20:00,60.16,60.19,60.06,60.08,19650.0,51.3881,51.4137,51.3027,51.3198,19650.0
2020-10-22 12:25:00,60.08,60.14,60.08,60.11,15521.0,51.3198,51.371,51.3198,51.3454,15521.0
2020-10-22 12:30:00,60.12,60.16,59.95,59.97,31880.0,51.3539,51.3881,51.2087,51.2258,31880.0
2020-10-22 12:35:00,59.96,60.07,59.95,60.03,40520.0,51.2173,51.3112,51.2087,51.277,40520.0
2020-10-22 12:40:00,60.03,60.15,60.0,60.13,35073.0,51.277,51.3796,51.2514,51.3625,35073.0
2020-10-22 12:45:00,60.11,60.17,60.1,60.17,12985.0,51.3454,51.3966,51.3368,51.3966,12985.0
2020-10-22 12:50:00,60.19,60.25,60.18,60.22,10683.0,51.4137,51.465,51.4052,51.4393,10683.0
2020-10-22 12:55:00,60.22,60.3,60.22,60.3,23638.0,51.4393,51.5077,51.4393,51.5077,23638.0
2020-10-22 13:00:00,60.3,60.38,60.29,60.32,19937.0,51.5077,51.576,51.4991,51.5248,19937.0
2020-10-22 13:05:00,60.34,60.41,60.3,60.38,18009.0,51.5418,51.6016,51.5077,51.576,18009.0
2020-10-22 13:10:00,60.41,60.47,60.33,60.4,26918.0,51.6016,51.6529,51.5333,51.5931,26918.0
2020-10-22 13:15:00,60.41,60.44,60.32,60.34,19927.0,51.6016,51.6273,51.5248,51.5418,19927.0
2020-10-22 13:20:00,60.33,60.38,60.31,60.34,13857.0,51.5333,51.576,51.5162,51.5418,13857.0
2020-10-22 13:25:00,60.35,60.47,60.33,60.45,16233.0,51.5504,51.6529,51.5333,51.6358,16233.0
2020-10-22 13:30:00,60.46,60.48,60.44,60.47,16527.0,51.6444,51.6614,51.6273,51.6529,16527.0
2020-10-22 13:35:00,60.46,60.5,60.42,60.48,20145.0,51.6444,51.6785,51.6102,51.6614,20145.0
2020-10-22 13:40:00,60.48,60.61,60.46,60.56,23185.0,51.6614,51.7725,51.6444,51.7298,23185.0
2020-10-22 13:45:00,60.56,60.57,60.5,60.54,22618.0,51.7298,51.7383,51.6785,51.7127,22618.0
2020-10-22 13:50:00,60.54,60.71,60.53,60.66,42200.0,51.7127,51.8579,51.7041,51.8152,42200.0
2020-10-22 13:55:00,60.65,60.69,60.6,60.62,29521.0,51.8066,51.8408,51.7639,51.781,29521.0
2020-10-22 14:00:00,60.62,60.7,60.61,60.66,17970.0,51.781,51.8494,51.7725,51.8152,17970.0
2020-10-22 14:05:00,60.68,60.71,60.58,60.6,20933.0,51.8323,51.8579,51.7469,51.7639,20933.0
2020-10-22 14:10:00,60.6,60.61,60.53,60.58,32531.0,51.7639,51.7725,51.7041,51.7469,32531.0
2020-10-22 14:15:00,60.59,60.7,60.56,60.64,18271.0,51.7554,51.8494,51.7298,51.7981,18271.0
2020-10-22 14:20:00,60.65,60.65,60.56,60.62,17610.0,51.8066,51.8066,51.7298,51.781,17610.0
2020-10-22 14:25:00,60.62,60.62,60.51,60.51,22660.0,51.781,51.781,51.6871,51.6871,22660.0
2020-10-22 14:30:00,60.51,60.59,60.48,60.52,20823.0,51.6871,51.7554,51.6614,51.6956,20823.0
2020-10-22 14:35:00,60.52,60.58,60.49,60.5,9569.0,51.6956,51.7469,51.67,51.6785,9569.0
2020-10-22 14:40:00,60.5,60.51,60.45,60.5,25339.0,51.6785,51.6871,51.6358,51.6785,25339.0
2020-10-22 14:45:00,60.5,60.57,60.5,60.57,17724.0,51.6785,51.7383,51.6785,51.7383,17724.0
2020-10-22 14:50:00,60.56,60.59,60.54,60.56,14067.0,51.7298,51.7554,51.7127,51.7298,14067.0
2020-10-22 14:55:00,60.55,60.56,60.49,60.52,16346.0,51.7212,51.7298,51.67,51.6956,16346.0
2020-10-22 15:00:00,60.53,60.59,60.49,60.59,37635.0,51.7041,51.7554,51.67,51.7554,37635.0
2020-10-22 15:05:00,60.6,60.62,60.57,60.59,35792.0,51.7639,51.781,51.7383,51.7554,35792.0
2020-10-22 15:10:00,60.57,60.61,60.55,60.58,22670.0,51.7383,51.7725,51.7212,51.7469,22670.0
2020-10-22 15:15:00,60.58,60.6,60.55,60.57,22178.0,51.7469,51.7639,51.7212,51.7383,22178.0
2020-10-22 15:20:00,60.56,60.58,60.53,60.55,30093.0,51.7298,51.7469,51.7041,51.7212,30093.0
2020-10-22 15:25:00,60.54,60.62,60.53,60.59,23356.0,51.7127,51.781,51.7041,51.7554,23356.0
2020-10-22 15:30:00,60.6,60.73,60.6,60.69,45746.0,51.7639,51.875,51.7639,51.8408,45746.0
2020-10-22 15:35:00,60.69,60.84,60.69,60.75,42165.0,51.8408,51.9689,51.8408,51.8921,42165.0
2020-10-22 15:40:00,60.75,60.78,60.69,60.78,50054.0,51.8921,51.9177,51.8408,51.9177,50054.0
2020-10-22 15:45:00,60.78,60.78,60.66,60.68,40434.0,51.9177,51.9177,51.8152,51.8323,40434.0
2020-10-22 15:50:00,60.68,60.69,60.58,60.62,85879.0,51.8323,51.8408,51.7469,51.781,85879.0
2020-10-22 15:55:00,60.61,60.62,60.5,60.54,264383.0,51.7725,51.781,51.6785,51.7127,264383.0
2020-10-23 09:30:00,60.43,60.54,60.02,60.22,156924.0,51.6187,51.7127,51.2685,51.4393,156924.0
2020-10-23 09:35:00,60.2,60.33,60.1,60.32,81505.0,51.4223,51.5333,51.3368,51.5248,81505.0
2020-10-23 09:40:00,60.33,60.67,60.3,60.67,48846.0,51.5333,51.8237,51.5077,51.8237,48846.0
2020-10-23 09:45:00,60.64,60.77,60.54,60.54,38473.0,51.7981,51.9092,51.7127,51.7127,38473.0
2020-10-23 09:50:00,60.53,60.6,60.41,60.52,33076.0,51.7041,51.7639,51.6016,51.6956,33076.0
2020-10-23 09:55:00,60.5,60.67,60.5,60.62,23024.0,51.6785,51.8237,51.6785,51.781,23024.0
2020-10-23 10:00:00,60.61,60.64,60.46,60.48,23250.0,51.7725,51.7981,51.6444,51.6614,23250.0
2020-10-23 10:05:00,60.48,60.85,60.45,60.85,53499.0,51.6614,51.9775,51.6358,51.9775,53499.0
2020-10-23 10:10:00,60.85,60.94,60.72,60.87,73893.0,51.9775,52.0544,51.8664,51.9946,73893.0
2020-10-23 10:15:00,60.89,60.99,60.85,60.87,81484.0,52.0117,52.0971,51.9775,51.9946,81484.0
2020-10-23 10:20:00,60.87,60.87,60.56,60.56,45698.0,51.9946,51.9946,51.7298,51.7298,45698.0
2020-10-23 10:25:00,60.56,60.62,60.51,60.53,23934.0,51.7298,51.781,51.6871,51.7041,23934.0
2020-10-23 10:30:00,60.55,60.57,60.46,60.52,18576.0,51.7212,51.7383,51.6444,51.6956,18576.0
2020-10-23 10:35:00,60.52,60.55,60.39,60.42,19663.0,51.6956,51.7212,51.5846,51.6102,19663.0
2020-10-23 10:40:00,60.42,60.54,60.39,60.43,43530.0,51.6102,51.7127,51.5846,51.6187,43530.0
2020-10-23 10:45:00,60.42,60.46,60.26,60.28,22095.0,51.6102,51.6444,51.4735,51.4906,22095.0
2020-10-23 10:50:00,60.29,60.36,60.23,60.35,30170.0,51.4991,51.5589,51.4479,51.5504,30170.0
2020-10-23 10:55:00,60.34,60.44,60.32,60.41,18094.0,51.5418,51.6273,51.5248,51.6016,18094.0
2020-10-23 11:00:00,60.4,60.53,60.35,60.48,38606.0,51.5931,51.7041,51.5504,51.6614,38606.0
2020-10-23 11:05:00,60.48,60.53,60.44,60.47,9777.0,51.6614,51.7041,51.6273,51.6529,9777.0
2020-10-23 11:10:00,60.48,60.54,60.42,60.54,12596.0,51.6614,51.7127,51.6102,51.7127,12596.0
2020-10-23 11:15:00,60.54,60.55,60.46,60.5,19228.0,51.7127,51.7212,51.6444,51.6785,19228.0
2020-10-23 11:20:00,60.49,60.51,60.42,60.44,16224.0,51.67,51.6871,51.6102,51.6273,16224.0
2020-10-23 11:25:00,60.44,60.44,60.32,60.41,25449.0,51.6273,51.6273,51.5248,51.6016,25449.0
2020-10-23 11:30:00,60.41,60.58,60.41,60.52,27461.0,51.6016,51.7469,51.6016,51.6956,27461.0
2020-10-23 11:35:00,60.51,60.51,60.3,60.3,31343.0,51.6871,51.6871,51.5077,51.5077,31343.0
2020-10-23 11:40:00,60.29,60.29,60.22,60.25,33291.0,51.4991,51.4991,51.4393,51.465,33291.0
2020-10-23 11:45:00,60.26,60.29,60.2,60.26,71998.0,51.4735,51.4991,51.4223,51.4735,71998.0
2020-10-23 11:50:00,60.27,60.32,60.23,60.32,27060.0,51.4821,51.5248,51.4479,51.5248,27060.0
2020-10-23 11:55:00,60.32,60.38,60.3,60.38,26388.0,51.5248,51.576,51.5077,51.576,26388.0
2020-10-23 12:00:00,60.37,60.37,60.33,60.35,10093.0,51.5675,51.5675,51.5333,51.5504,10093.0
2020-10-23 12:05:00,60.35,60.42,60.33,60.4,14147.0,51.5504,51.6102,51.5333,51.5931,14147.0
2020-10-23 12:10:00,60.4,60.4,60.31,60.31,14548.0,51.5931,51.5931,51.5162,51.5162,14548.0
2020-10-23 12:15:00,60.3,60.32,60.18,60.25,30214.0,51.5077,51.5248,51.4052,51.465,30214.0
2020-10-23 12:20:00,60.25,60.34,60.18,60.3,23642.0,51.465,51.5418,51.4052,51.5077,23642.0
2020-10-23 12:25:00,60.29,60.32,60.26,60.31,13502.0,51.4991,51.5248,51.4735,51.5162,13502.0
2020-10-23 12:30:00,60.3,60.4,60.26,60.4,24270.0,51.5077,51.5931,51.4735,51.5931,24270.0
2020-10-23 12:35:00,60.39,60.4,60.29,60.29,12836.0,51.5846,51.5931,51.4991,51.4991,12836.0
2020-10-23 12:40:00,60.3,60.37,60.3,60.32,11478.0,51.5077,51.5675,51.5077,51.5248,11478.0
2020-10-23 12:45:00,60.31,60.32,60.26,60.29,17471.0,51.5162,51.5248,51.4735,51.4991,17471.0
2020-10-23 12:50:00,60.28,60.31,60.16,60.18,21510.0,51.4906,51.5162,51.3881,51.4052,21510.0
2020-10-23 12:55:00,60.19,60.21,60.14,60.18,18697.0,51.4137,51.4308,51.371,51.4052,18697.0
2020-10-23 13:00:00,60.17,60.29,60.17,60.29,21789.0,51.3966,51.4991,51.3966,51.4991,21789.0
2020-10-23 13:05:00,60.28,60.33,60.28,60.32,14680.0,51.4906,51.5333,51.4906,51.5248,14680.0
2020-10-23 13:10:00,60.31,60.38,60.31,60.38,26783.0,51.5162,51.576,51.5162,51.576,26783.0
2020-10-23 13:15:00,60.38,60.5,60.36,60.48,24898.0,51.576,51.6785,51.5589,51.6614,24898.0
2020-10-23 13:20:00,60.48,60.6,60.43,60.53,13962.0,51.6614,51.7639,51.6187,51.7041,13962.0
2020-10-23 13:25:00,60.54,60.65,60.51,60.56,18080.0,51.7127,51.8066,51.6871,51.7298,18080.0
2020-10-23 13:30:00,60.56,60.58,60.51,60.53,12924.0,51.7298,51.7469,51.6871,51.7041,12924.0
2020-10-23 13:35:00,60.53,60.55,60.46,60.5,8796.0,51.7041,51.7212,51.6444,51.6785,8796.0
2020-10-23 13:40:00,60.49,60.49,60.44,60.49,10356.0,51.67,51.67,51.6273,51.67,10356.0
2020-10-23 13:45:00,60.49,60.58,60.48,60.56,19032.0,51.67,51.7469,51.6614,51.7298,19032.0
2020-10-23 13:50:00,60.57,60.6,60.55,60.6,9902.0,51.7383,51.7639,51.7212,51.7639,9902.0
2020-10-23 13:55:00,60.6,60.6,60.47,60.51,12956.0,51.7639,51.7639,51.6529,51.6871,12956.0
2020-10-23 14:00:00,60.52,60.56,60.52,60.54,11678.0,51.6956,51.7298,51.6956,51.7127,11678.0
2020-10-23 14:05:00,60.57,60.62,60.55,60.61,13573.0,51.7383,51.781,51.7212,51.7725,13573.0
2020-10-23 14:10:00,60.62,60.62,60.54,60.55,12745.0,51.781,51.781,51.7127,51.7212,12745.0
2020-10-23 14:15:00,60.56,60.68,60.55,60.67,24872.0,51.7298,51.8323,51.7212,51.8237,24872.0
2020-10-23 14:20:00,60.67,60.69,60.64,60.64,18584.0,51.8237,51.8408,51.7981,51.7981,18584.0
2020-10-23 14:25:00,60.64,60.73,60.64,60.67,15861.0,51.7981,51.875,51.7981,51.8237,15861.0
2020-10-23 14:30:00,60.67,60.68,60.63,60.63,10098.0,51.8237,51.8323,51.7896,51.7896,10098.0
2020-10-23 14:35:00,60.63,60.63,60.57,60.58,15959.0,51.7896,51.7896,51.7383,51.7469,15959.0
2020-10-23 14:40:00,60.61,60.62,60.52,60.52,17869.0,51.7725,51.781,51.6956,51.6956,17869.0
2020-10-23 14:45:00,60.53,60.56,60.52,60.54,9858.0,51.7041,51.7298,51.6956,51.7127,9858.0
2020-10-23 14:50:00,60.54,60.56,60.47,60.51,12082.0,51.7127,51.7298,51.6529,51.6871,12082.0
2020-10-23 14:55:00,60.51,60.56,60.46,60.47,14352.0,51.6871,51.7298,51.6444,51.6529,14352.0
2020-10-23 15:00:00,60.47,60.48,60.4,60.47,17217.0,51.6529,51.6614,51.5931,51.6529,17217.0
2020-10-23 15:05:00,60.47,60.5,60.45,60.47,21427.0,51.6529,51.6785,51.6358,51.6529,21427.0
2020-10-23 15:10:00,60.47,60.52,60.44,60.5,16738.0,51.6529,51.6956,51.6273,51.6785,16738.0
2020-10-23 15:15:00,60.51,60.51,60.44,60.45,18902.0,51.6871,51.6871,51.6273,51.6358,18902.0
2020-10-23 15:20:00,60.45,60.5,60.44,60.49,33248.0,51.6358,51.6785,51.6273,51.67,33248.0
2020-10-23 15:25:00,60.49,60.55,60.47,60.52,26490.0,51.67,51.7212,51.6529,51.6956,26490.0
2020-10-23 15:30:00,60.53,60.53,60.46,60.46,28468.0,51.7041,51.7041,51.6444,51.6444,28468.0
2020-10-23 15:35:00,60.47,60.52,60.46,60.48,30632.0,51.6529,51.6956,51.6444,51.6614,30632.0
2020-10-23 15:40:00,60.49,60.53,60.47,60.47,34602.0,51.67,51.7041,51.6529,51.6529,34602.0
2020-10-23 15:45:00,60.47,60.48,60.38,60.38,35945.0,51.6529,51.6614,51.576,51.576,35945.0
2020-10-23 15:50:00,60.4,60.47,60.38,60.44,61864.0,51.5931,51.6529,51.576,51.6273,61864.0
2020-10-23 15:55:00,60.45,60.48,60.4,60.47,130494.0,51.6358,51.6614,51.5931,51.6529,130494.0
2020-10-26 09:30:00,59.97,60.22,59.82,60.01,113257.0,51.2258,51.4393,51.0977,51.26,113257.0
2020-10-26 09:35:00,60.0,60.38,59.97,60.36,62230.0,51.2514,51.576,51.2258,51.5589,62230.0
2020-10-26 09:40:00,60.4,60.49,60.24,60.48,46505.0,51.5931,51.67,51.4564,51.6614,46505.0
2020-10-26 09:45:00,60.47,60.49,60.34,60.48,43950.0,51.6529,51.67,51.5418,51.6614,43950.0
2020-10-26 09:50:00,60.49,60.72,60.49,60.59,42695.0,51.67,51.8664,51.67,51.7554,42695.0
2020-10-26 09:55:00,60.57,60.96,60.57,60.95,60327.0,51.7383,52.0714,51.7383,52.0629,60327.0
2020-10-26 10:00:00,60.94,61.03,60.8,60.87,63295.0,52.0544,52.1312,51.9348,51.9946,63295.0
2020-10-26 10:05:00,60.86,60.95,60.79,60.81,54025.0,51.986,52.0629,51.9262,51.9433,54025.0
2020-10-26 10:10:00,60.79,60.8,60.58,60.59,34984.0,51.9262,51.9348,51.7469,51.7554,34984.0
2020-10-26 10:15:00,60.61,60.71,60.57,60.64,28846.0,51.7725,51.8579,51.7383,51.7981,28846.0
2020-10-26 10:20:00,60.64,60.73,60.49,60.52,16212.0,51.7981,51.875,51.67,51.6956,16212.0
2020-10-26 10:25:00,60.52,60.54,60.43,60.49,26799.0,51.6956,51.7127,51.6187,51.67,26799.0
2020-10-26 10:30:00,60.47,60.51,60.22,60.37,37477.0,51.6529,51.6871,51.4393,51.5675,37477.0
2020-10-26 10:35:00,60.34,60.59,60.26,60.57,26045.0,51.5418,51.7554,51.4735,51.7383,26045.0
2020-10-26 10:40:00,60.58,60.8,60.57,60.71,33111.0,51.7469,51.9348,51.7383,51.8579,33111.0
2020-10-26 10:45:00,60.71,60.74,60.54,60.66,35558.0,51.8579,51.8835,51.7127,51.8152,35558.0
2020-10-26 10:50:00,60.66,60.66,60.42,60.57,30411.0,51.8152,51.8152,51.6102,51.7383,30411.0
2020-10-26 10:55:00,60.57,60.66,60.42,60.46,22868.0,51.7383,51.8152,51.6102,51.6444,22868.0
2020-10-26 11:00:00,60.45,60.45,60.15,60.25,66451.0,51.6358,51.6358,51.3796,51.465,66451.0
2020-10-26 11:05:00,60.23,60.27,60.16,60.26,40159.0,51.4479,51.4821,51.3881,51.4735,40159.0
2020-10-26 11:10:00,60.27,60.32,60.16,60.2,39353.0,51.4821,51.5248,51.3881,51.4223,39353.0
2020-10-26 11:15:00,60.2,60.21,59.98,60.02,46987.0,51.4223,51.4308,51.2343,51.2685,46987.0
2020-10-26 11:20:00,60.03,60.06,59.94,60.04,48771.0,51.277,51.3027,51.2002,51.2856,48771.0
2020-10-26 11:25:00,60.03,60.18,60.02,60.02,21662.0,51.277,51.4052,51.2685,51.2685,21662.0
2020-10-26 11:30:00,60.0,60.01,59.82,59.82,34411.0,51.2514,51.26,51.0977,51.0977,34411.0
2020-10-26 11:35:00,59.82,59.97,59.8,59.96,30971.0,51.0977,51.2258,51.0806,51.2173,30971.0
2020-10-26 11:40:00,59.92,59.96,59.8,59.87,17199.0,51.1831,51.2173,51.0806,51.1404,17199.0
2020-10-26 11:45:00,59.9,59.99,59.87,59.96,15277.0,51.166,51.2429,51.1404,51.2173,15277.0
2020-10-26 11:50:00,59.96,60.18,59.93,60.13,41661.0,51.2173,51.4052,51.1916,51.3625,41661.0
2020-10-26 11:55:00,60.14,60.29,60.12,60.17,14458.0,51.371,51.4991,51.3539,51.3966,14458.0
2020-10-26 12:00:00,60.21,60.34,60.15,60.3,20862.0,51.4308,51.5418,51.3796,51.5077,20862.0
2020-10-26 12:05:00,60.32,60.43,60.27,60.41,41746.0,51.5248,51.6187,51.4821,51.6016,41746.0
2020-10-26 12:10:00,60.41,60.48,60.39,60.48,31068.0,51.6016,51.6614,51.5846,51.6614,31068.0
2020-10-26 12:15:00,60.47,60.57,60.46,60.55,31922.0,51.6529,51.7383,51.6444,51.7212,31922.0
2020-10-26 12:20:00,60.55,60.56,60.47,60.52,23676.0,51.7212,51.7298,51.6529,51.6956,23676.0
2020-10-26 12:25:00,60.5,60.6,60.49,60.57,20069.0,51.6785,51.7639,51.67,51.7383,20069.0
2020-10-26 12:30:00,60.57,60.67,60.45,60.52,52706.0,51.7383,51.8237,51.6358,51.6956,52706.0
2020-10-26 12:35:00,60.54,60.55,60.46,60.47,21267.0,51.7127,51.7212,51.6444,51.6529,21267.0
2020-10-26 12:40:00,60.46,60.48,60.37,60.45,36944.0,51.6444,51.6614,51.5675,51.6358,36944.0
2020-10-26 12:45:00,60.44,60.51,60.41,60.47,30905.0,51.6273,51.6871,51.6016,51.6529,30905.0
2020-10-26 12:50:00,60.48,60.51,60.45,60.5,20180.0,51.6614,51.6871,51.6358,51.6785,20180.0
2020-10-26 12:55:00,60.52,60.58,60.45,60.57,18083.0,51.6956,51.7469,51.6358,51.7383,18083.0
2020-10-26 13:00:00,60.56,60.6,60.45,60.48,22912.0,51.7298,51.7639,51.6358,51.6614,22912.0
2020-10-26 13:05:00,60.48,60.52,60.41,60.52,14842.0,51.6614,51.6956,51.6016,51.6956,14842.0
2020-10-26 13:10:00,60.54,60.55,60.46,60.47,18432.0,51.7127,51.7212,51.6444,51.6529,18432.0
2020-10-26 13:15:00,60.47,60.48,60.33,60.36,19672.0,51.6529,51.6614,51.5333,51.5589,19672.0
2020-10-26 13:20:00,60.37,60.42,60.36,60.38,22694.0,51.5675,51.6102,51.5589,51.576,22694.0
2020-10-26 13:25:00,60.38,60.38,60.28,60.32,35978.0,51.576,51.576,51.4906,51.5248,35978.0
2020-10-26 13:30:00,60.3,60.3,60.14,60.19,31348.0,51.5077,51.5077,51.371,51.4137,31348.0
2020-10-26 13:35:00,60.17,60.24,60.09,60.24,28728.0,51.3966,51.4564,51.3283,51.4564,28728.0
2020-10-26 13:40:00,60.23,60.28,60.2,60.22,18802.0,51.4479,51.4906,51.4223,51.4393,18802.0
2020-10-26 13:45:00,60.2,60.33,60.15,60.33,33197.0,51.4223,51.5333,51.3796,51.5333,33197.0
2020-10-26 13:50:00,60.33,60.42,60.29,60.42,30153.0,51.5333,51.6102,51.4991,51.6102,30153.0
2020-10-26 13:55:00,60.41,60.48,60.38,60.46,31159.0,51.6016,51.6614,51.576,51.6444,31159.0
2020-10-26 14:00:00,60.46,60.49,60.39,60.49,33447.0,51.6444,51.67,51.5846,51.67,33447.0
2020-10-26 14:05:00,60.5,60.67,60.49,60.65,53409.0,51.6785,51.8237,51.67,51.8066,53409.0
2020-10-26 14:10:00,60.66,60.69,60.59,60.62,26748.0,51.8152,51.8408,51.7554,51.781,26748.0
2020-10-26 14:15:00,60.63,60.69,60.61,60.62,17869.0,51.7896,51.8408,51.7725,51.781,17869.0
2020-10-26 14:20:00,60.61,60.72,60.59,60.71,36592.0,51.7725,51.8664,51.7554,51.8579,36592.0
2020-10-26 14:25:00,60.71,60.8,60.67,60.78,37660.0,51.8579,51.9348,51.8237,51.9177,37660.0
2020-10-26 14:30:00,60.78,60.83,60.64,60.64,34221.0,51.9177,51.9604,51.7981,51.7981,34221.0
2020-10-26 14:35:00,60.65,60.65,60.48,60.51,46442.0,51.8066,51.8066,51.6614,51.6871,46442.0
2020-10-26 14:40:00,60.51,60.58,60.45,60.5,29168.0,51.6871,51.7469,51.6358,51.6785,29168.0
2020-10-26 14:45:00,60.49,60.49,60.33,60.35,28749.0,51.67,51.67,51.5333,51.5504,28749.0
2020-10-26 14:50:00,60.36,60.5,60.36,60.4,20690.0,51.5589,51.6785,51.5589,51.5931,20690.0
2020-10-26 14:55:00,60.4,60.51,60.38,60.48,24718.0,51.5931,51.6871,51.576,51.6614,24718.0
2020-10-26 15:00:00,60.48,60.53,60.42,60.43,28685.0,51.6614,51.7041,51.6102,51.6187,28685.0
2020-10-26 15:05:00,60.44,60.47,60.36,60.38,43321.0,51.6273,51.6529,51.5589,51.576,43321.0
2020-10-26 15:10:00,60.4,60.47,60.28,60.31,35942.0,51.5931,51.6529,51.4906,51.5162,35942.0
2020-10-26 15:15:00,60.33,60.42,60.3,60.3,26143.0,51.5333,51.6102,51.5077,51.5077,26143.0
2020-10-26 15:20:00,60.3,60.41,60.3,60.3,41452.0,51.5077,51.6016,51.5077,51.5077,41452.0
2020-10-26 15:25:00,60.31,60.36,60.3,60.35,17361.0,51.5162,51.5589,51.5077,51.5504,17361.0
2020-10-26 15:30:00,60.36,60.38,60.22,60.32,44583.0,51.5589,51.576,51.4393,51.5248,44583.0
2020-10-26 15:35:00,60.32,60.34,60.21,60.26,36993.0,51.5248,51.5418,51.4308,51.4735,36993.0
2020-10-26 15:40:00,60.25,60.28,60.19,60.26,39765.0,51.465,51.4906,51.4137,51.4735,39765.0
2020-10-26 15:45:00,60.26,60.28,60.17,60.21,43770.0,51.4735,51.4906,51.3966,51.4308,43770.0
2020-10-26 15:50:00,60.23,60.3,60.2,60.24,72841.0,51.4479,51.5077,51.4223,51.4564,72841.0
2020-10-26 15:55:00,60.25,60.33,60.24,60.32,165502.0,51.465,51.5333,51.4564,51.5248,165502.0
2020-10-27 09:30:00,60.57,60.67,60.27,60.44,138708.0,51.7383,51.8237,51.4821,51.6273,138708.0
2020-10-27 09:35:00,60.44,60.59,60.27,60.37,42376.0,51.6273,51.7554,51.4821,51.5675,42376.0
2020-10-27 09:40:00,60.38,60.6,60.34,60.58,22267.0,51.576,51.7639,51.5418,51.7469,22267.0
2020-10-27 09:45:00,60.59,60.59,60.31,60.37,29881.0,51.7554,51.7554,51.5162,51.5675,29881.0
2020-10-27 09:50:00,60.35,60.5,60.28,60.5,25730.0,51.5504,51.6785,51.4906,51.6785,25730.0
2020-10-27 09:55:00,60.5,60.59,60.36,60.55,20684.0,51.6785,51.7554,51.5589,51.7212,20684.0
2020-10-27 10:00:00,60.57,60.63,60.35,60.38,35636.0,51.7383,51.7896,51.5504,51.576,35636.0
2020-10-27 10:05:00,60.34,60.54,60.34,60.52,22738.0,51.5418,51.7127,51.5418,51.6956,22738.0
2020-10-27 10:10:00,60.52,60.76,60.52,60.67,32430.0,51.6956,51.9006,51.6956,51.8237,32430.0
2020-10-27 10:15:00,60.68,60.76,60.55,60.66,19381.0,51.8323,51.9006,51.7212,51.8152,19381.0
2020-10-27 10:20:00,60.67,60.69,60.44,60.46,36733.0,51.8237,51.8408,51.6273,51.6444,36733.0
2020-10-27 10:25:00,60.46,60.6,60.44,60.54,18313.0,51.6444,51.7639,51.6273,51.7127,18313.0
2020-10-27 10:30:00,60.58,60.65,60.48,60.65,18864.0,51.7469,51.8066,51.6614,51.8066,18864.0
2020-10-27 10:35:00,60.65,60.78,60.63,60.77,22620.0,51.8066,51.9177,51.7896,51.9092,22620.0
2020-10-27 10:40:00,60.79,60.79,60.59,60.62,22268.0,51.9262,51.9262,51.7554,51.781,22268.0
2020-10-27 10:45:00,60.63,60.78,60.62,60.78,18436.0,51.7896,51.9177,51.781,51.9177,18436.0
2020-10-27 10:50:00,60.79,60.82,60.72,60.79,28889.0,51.9262,51.9519,51.8664,51.9262,28889.0
2020-10-27 10:55:00,60.8,60.81,60.68,60.68,19011.0,51.9348,51.9433,51.8323,51.8323,19011.0
2020-10-27 11:00:00,60.7,60.81,60.67,60.79,18753.0,51.8494,51.9433,51.8237,51.9262,18753.0
2020-10-27 11:05:00,60.81,60.86,60.75,60.86,16910.0,51.9433,51.986,51.8921,51.986,16910.0
2020-10-27 11:10:00,60.84,60.89,60.81,60.84,27547.0,51.9689,52.0117,51.9433,51.9689,27547.0
2020-10-27 11:15:00,60.83,60.95,60.83,60.93,19817.0,51.9604,52.0629,51.9604,52.0458,19817.0
2020-10-27 11:20:00,60.94,60.97,60.84,60.89,21068.0,52.0544,52.08,51.9689,52.0117,21068.0
2020-10-27 11:25:00,60.89,60.99,60.89,60.93,23945.0,52.0117,52.0971,52.0117,52.0458,23945.0
2020-10-27 11:30:00,60.96,60.97,60.82,60.97,132145.0,52.0714,52.08,51.9519,52.08,132145.0
2020-10-27 11:35:00,60.96,61.18,60.95,61.15,22207.0,52.0714,52.2594,52.0629,52.2337,22207.0
2020-10-27 11:40:00,61.18,61.19,61.09,61.09,20820.0,52.2594,52.2679,52.1825,52.1825,20820.0
2020-10-27 11:45:00,61.09,61.22,61.07,61.2,18725.0,52.1825,52.2935,52.1654,52.2765,18725.0
2020-10-27 11:50:00,61.2,61.24,61.08,61.09,30641.0,52.2765,52.3106,52.1739,52.1825,30641.0
2020-10-27 11:55:00,61.09,61.11,61.05,61.09,20410.0,52.1825,52.1996,52.1483,52.1825,20410.0
2020-10-27 12:00:00,61.09,61.22,61.05,61.16,30041.0,52.1825,52.2935,52.1483,52.2423,30041.0
2020-10-27 12:05:00,61.15,61.2,61.09,61.09,8706.0,52.2337,52.2765,52.1825,52.1825,8706.0
2020-10-27 12:10:00,61.1,61.14,60.99,61.11,102195.0,52.191,52.2252,52.0971,52.1996,102195.0
2020-10-27 12:15:00,61.11,61.21,61.09,61.21,17404.0,52.1996,52.285,52.1825,52.285,17404.0
2020-10-27 12:20:00,61.21,61.26,61.16,61.17,17055.0,52.285,52.3277,52.2423,52.2508,17055.0
2020-10-27 12:25:00,61.17,61.17,61.08,61.13,10240.0,52.2508,52.2508,52.1739,52.2167,10240.0
2020-10-27 12:30:00,61.13,61.24,61.08,61.2,62344.0,52.2167,52.3106,52.1739,52.2765,62344.0
2020-10-27 12:35:00,61.2,61.23,61.13,61.21,18762.0,52.2765,52.3021,52.2167,52.285,18762.0
2020-10-27 12:40:00,61.23,61.3,61.18,61.19,28674.0,52.3021,52.3619,52.2594,52.2679,28674.0
2020-10-27 12:45:00,61.2,61.39,61.2,61.39,48846.0,52.2765,52.4387,52.2765,52.4387,48846.0
2020-10-27 12:50:00,61.39,61.44,61.25,61.31,109953.0,52.4387,52.4815,52.3192,52.3704,109953.0
2020-10-27 12:55:00,61.31,61.41,61.29,61.41,27859.0,52.3704,52.4558,52.3533,52.4558,27859.0
2020-10-27 13:00:00,61.42,61.42,61.33,61.36,23239.0,52.4644,52.4644,52.3875,52.4131,23239.0
2020-10-27 13:05:00,61.36,61.42,61.36,61.38,12329.0,52.4131,52.4644,52.4131,52.4302,12329.0
2020-10-27 13:10:00,61.39,61.43,61.32,61.39,33125.0,52.4387,52.4729,52.379,52.4387,33125.0
2020-10-27 13:15:00,61.39,61.46,61.39,61.43,19956.0,52.4387,52.4985,52.4387,52.4729,19956.0
2020-10-27 13:20:00,61.41,61.49,61.38,61.49,24949.0,52.4558,52.5242,52.4302,52.5242,24949.0
2020-10-27 13:25:00,61.48,61.53,61.44,61.49,23136.0,52.5156,52.5583,52.4815,52.5242,23136.0
2020-10-27 13:30:00,61.49,61.54,61.48,61.49,25105.0,52.5242,52.5669,52.5156,52.5242,25105.0
2020-10-27 13:35:00,61.49,61.61,61.43,61.58,27874.0,52.5242,52.6267,52.4729,52.601,27874.0
2020-10-27 13:40:00,61.58,61.62,61.55,61.61,19929.0,52.601,52.6352,52.5754,52.6267,19929.0
2020-10-27 13:45:00,61.61,61.67,61.61,61.64,20287.0,52.6267,52.6779,52.6267,52.6523,20287.0
2020-10-27 13:50:00,61.64,61.68,61.55,61.55,12883.0,52.6523,52.6865,52.5754,52.5754,12883.0
2020-10-27 13:55:00,61.54,61.55,61.45,61.51,21634.0,52.5669,52.5754,52.49,52.5413,21634.0
2020-10-27 14:00:00,61.49,61.55,61.49,61.51,18590.0,52.5242,52.5754,52.5242,52.5413,18590.0
2020-10-27 14:05:00,61.51,61.62,61.51,61.55,17610.0,52.5413,52.6352,52.5413,52.5754,17610.0
2020-10-27 14:10:00,61.55,61.68,61.53,61.67,45818.0,52.5754,52.6865,52.5583,52.6779,45818.0
2020-10-27 14:15:00,61.67,61.7,61.56,61.63,111916.0,52.6779,52.7035,52.584,52.6438,111916.0
2020-10-27 14:20:00,61.61,61.72,61.56,61.71,38452.0,52.6267,52.7206,52.584,52.7121,38452.0
2020-10-27 14:25:00,61.73,61.75,61.62,61.7,49185.0,52.7292,52.7463,52.6352,52.7035,49185.0
2020-10-27 14:30:00,61.7,61.72,61.6,61.7,43787.0,52.7035,52.7206,52.6181,52.7035,43787.0
2020-10-27 14:35:00,61.71,61.78,61.69,61.74,46632.0,52.7121,52.7719,52.695,52.7377,46632.0
2020-10-27 14:40:00,61.73,61.77,61.69,61.75,33982.0,52.7292,52.7633,52.695,52.7463,33982.0
2020-10-27 14:45:00,61.75,61.8,61.68,61.73,27228.0,52.7463,52.789,52.6865,52.7292,27228.0
2020-10-27 14:50:00,61.72,61.74,61.7,61.73,14983.0,52.7206,52.7377,52.7035,52.7292,14983.0
2020-10-27 14:55:00,61.73,61.77,61.7,61.75,21882.0,52.7292,52.7633,52.7035,52.7463,21882.0
2020-10-27 15:00:00,61.75,61.78,61.7,61.75,20343.0,52.7463,52.7719,52.7035,52.7463,20343.0
2020-10-27 15:05:00,61.74,61.79,61.65,61.66,26146.0,52.7377,52.7804,52.6608,52.6694,26146.0
2020-10-27 15:10:00,61.66,61.68,61.52,61.52,51404.0,52.6694,52.6865,52.5498,52.5498,51404.0
2020-10-27 15:15:00,61.51,61.52,61.45,61.51,27200.0,52.5413,52.5498,52.49,52.5413,27200.0
2020-10-27 15:20:00,61.51,61.65,61.49,61.57,79513.0,52.5413,52.6608,52.5242,52.5925,79513.0
2020-10-27 15:25:00,61.57,61.64,61.51,61.64,45036.0,52.5925,52.6523,52.5413,52.6523,45036.0
2020-10-27 15:30:00,61.65,61.65,61.53,61.54,56763.0,52.6608,52.6608,52.5583,52.5669,56763.0
2020-10-27 15:35:00,61.53,61.6,61.5,61.57,88126.0,52.5583,52.6181,52.5327,52.5925,88126.0
2020-10-27 15:40:00,61.57,61.62,61.54,61.57,73353.0,52.5925,52.6352,52.5669,52.5925,73353.0
2020-10-27 15:45:00,61.56,61.6,61.54,61.6,84338.0,52.584,52.6181,52.5669,52.6181,84338.0
2020-10-27 15:50:00,61.59,61.6,61.52,61.59,106189.0,52.6096,52.6181,52.5498,52.6096,106189.0
2020-10-27 15:55:00,61.59,61.67,61.54,61.65,319492.0,52.6096,52.6779,52.5669,52.6608,319492.0
2020-10-28 09:30:00,60.54,60.55,59.96,59.97,177823.0,51.7127,51.7212,51.2173,51.2258,177823.0
2020-10-28 09:35:00,60.05,60.05,59.78,59.97,101399.0,51.2941,51.2941,51.0635,51.2258,101399.0
2020-10-28 09:40:00,59.99,60.0,59.69,59.76,126983.0,51.2429,51.2514,50.9866,51.0464,126983.0
2020-10-28 09:45:00,59.76,59.93,59.51,59.74,183724.0,51.0464,51.1916,50.8329,51.0293,183724.0
2020-10-28 09:50:00,59.73,59.82,59.45,59.46,164147.0,51.0208,51.0977,50.7816,50.7902,164147.0
2020-10-28 09:55:00,59.46,59.55,59.26,59.31,266705.0,50.7902,50.867,50.6193,50.662,266705.0
2020-10-28 10:00:00,59.29,59.33,59.03,59.22,143186.0,50.6449,50.6791,50.4229,50.5852,143186.0
2020-10-28 10:05:00,59.19,59.39,59.14,59.29,78739.0,50.5595,50.7304,50.5168,50.6449,78739.0
2020-10-28 10:10:00,59.27,59.32,59.06,59.09,143578.0,50.6279,50.6706,50.4485,50.4741,143578.0
2020-10-28 10:15:00,59.07,59.25,58.82,58.83,159341.0,50.457,50.6108,50.2435,50.252,159341.0
2020-10-28 10:20:00,58.83,59.03,58.79,58.95,127499.0,50.252,50.4229,50.2179,50.3545,127499.0
2020-10-28 10:25:00,58.96,58.99,58.53,58.64,137147.0,50.3631,50.3887,49.9958,50.0897,137147.0
2020-10-28 10:30:00,58.65,58.68,58.5,58.6,80174.0,50.0983,50.1239,49.9701,50.0556,80174.0
2020-10-28 10:35:00,58.6,58.75,58.55,58.61,31592.0,50.0556,50.1837,50.0128,50.0641,31592.0
2020-10-28 10:40:00,58.61,58.66,58.51,58.57,55764.0,50.0641,50.1068,49.9787,50.0299,55764.0
2020-10-28 10:45:00,58.57,58.77,58.53,58.76,162434.0,50.0299,50.2008,49.9958,50.1922,162434.0
2020-10-28 10:50:00,58.77,58.86,58.32,58.45,342448.0,50.2008,50.2776,49.8164,49.9274,342448.0
2020-10-28 10:55:00,58.44,58.57,58.29,58.48,147356.0,49.9189,50.0299,49.7908,49.9531,147356.0
2020-10-28 11:00:00,58.48,58.52,58.29,58.37,115944.0,49.9531,49.9872,49.7908,49.8591,115944.0
2020-10-28 11:05:00,58.39,58.92,58.38,58.87,225216.0,49.8762,50.3289,49.8676,50.2862,225216.0
2020-10-28 11:10:00,58.85,59.02,58.75,58.98,181666.0,50.2691,50.4143,50.1837,50.3801,181666.0
2020-10-28 11:15:00,58.98,58.99,58.85,58.96,230075.0,50.3801,50.3887,50.2691,50.3631,230075.0
2020-10-28 11:20:00,58.97,59.07,58.92,59.0,119997.0,50.3716,50.457,50.3289,50.3972,119997.0
2020-10-28 11:25:00,59.01,59.06,58.82,58.98,184189.0,50.4058,50.4485,50.2435,50.3801,184189.0
2020-10-28 11:30:00,58.98,59.01,58.79,58.99,123503.0,50.3801,50.4058,50.2179,50.3887,123503.0
2020-10-28 11:35:00,58.99,59.23,58.99,59.18,73067.0,50.3887,50.5937,50.3887,50.551,73067.0
2020-10-28 11:40:00,59.16,59.37,59.12,59.21,81383.0,50.5339,50.7133,50.4997,50.5766,81383.0
2020-10-28 11:45:00,59.21,59.32,59.11,59.11,55639.0,50.5766,50.6706,50.4912,50.4912,55639.0
2020-10-28 11:50:00,59.11,59.26,59.03,59.12,40818.0,50.4912,50.6193,50.4229,50.4997,40818.0
2020-10-28 11:55:00,59.13,59.31,59.01,59.25,180660.0,50.5083,50.662,50.4058,50.6108,180660.0
2020-10-28 12:00:00,59.25,59.31,59.14,59.28,149248.0,50.6108,50.662,50.5168,50.6364,149248.0
2020-10-28 12:05:00,59.27,59.34,59.22,59.27,85934.0,50.6279,50.6877,50.5852,50.6279,85934.0
2020-10-28 12:10:00,59.26,59.29,59.09,59.21,143924.0,50.6193,50.6449,50.4741,50.5766,143924.0
2020-10-28 12:15:00,59.22,59.24,59.16,59.21,31292.0,50.5852,50.6022,50.5339,50.5766,31292.0
2020-10-28 12:20:00,59.22,59.22,59.02,59.15,174754.0,50.5852,50.5852,50.4143,50.5254,174754.0
2020-10-28 12:25:00,59.15,59.19,59.02,59.08,99439.0,50.5254,50.5595,50.4143,50.4656,99439.0
2020-10-28 12:30:00,59.06,59.14,58.75,58.92,247926.0,50.4485,50.5168,50.1837,50.3289,247926.0
2020-10-28 12:35:00,58.92,59.03,58.91,58.93,86433.0,50.3289,50.4229,50.3204,50.3374,86433.0
2020-10-28 12:40:00,58.94,58.97,58.78,58.93,223511.0,50.346,50.3716,50.2093,50.3374,223511.0
2020-10-28 12:45:00,58.91,59.1,58.91,59.0,46634.0,50.3204,50.4827,50.3204,50.3972,46634.0
2020-10-28 12:50:00,59.01,59.01,58.84,58.92,92181.0,50.4058,50.4058,50.2606,50.3289,92181.0
2020-10-28 12:55:00,58.9,58.94,58.81,58.81,24380.0,50.3118,50.346,50.2349,50.2349,24380.0
2020-10-28 13:00:00,58.78,58.78,58.63,58.66,43946.0,50.2093,50.2093,50.0812,50.1068,43946.0
2020-10-28 13:05:00,58.66,58.72,58.51,58.57,30743.0,50.1068,50.1581,49.9787,50.0299,30743.0
2020-10-28 13:10:00,58.56,58.63,58.52,58.61,33063.0,50.0214,50.0812,49.9872,50.0641,33063.0
2020-10-28 13:15:00,58.61,58.62,58.44,58.48,37300.0,50.0641,50.0726,49.9189,49.9531,37300.0
2020-10-28 13:20:00,58.48,58.52,58.42,58.46,44331.0,49.9531,49.9872,49.9018,49.936,44331.0
2020-10-28 13:25:00,58.46,58.53,58.44,58.53,28376.0,49.936,49.9958,49.9189,49.9958,28376.0
2020-10-28 13:30:00,58.53,58.65,58.47,58.65,42131.0,49.9958,50.0983,49.9445,50.0983,42131.0
2020-10-28 13:35:00,58.66,58.84,58.65,58.75,27337.0,50.1068,50.2606,50.0983,50.1837,27337.0
2020-10-28 13:40:00,58.75,58.83,58.74,58.75,32692.0,50.1837,50.252,50.1751,50.1837,32692.0
2020-10-28 13:45:00,58.75,58.84,58.75,58.82,21689.0,50.1837,50.2606,50.1837,50.2435,21689.0
2020-10-28 13:50:00,58.83,58.88,58.78,58.81,20616.0,50.252,50.2947,50.2093,50.2349,20616.0
2020-10-28 13:55:00,58.79,58.99,58.77,58.97,25334.0,50.2179,50.3887,50.2008,50.3716,25334.0
2020-10-28 14:00:00,58.96,59.02,58.88,58.99,35139.0,50.3631,50.4143,50.2947,50.3887,35139.0
2020-10-28 14:05:00,59.01,59.08,58.9,58.91,37125.0,50.4058,50.4656,50.3118,50.3204,37125.0
2020-10-28 14:10:00,58.9,58.97,58.76,58.86,130048.0,50.3118,50.3716,50.1922,50.2776,130048.0
2020-10-28 14:15:00,58.88,58.97,58.86,58.93,129621.0,50.2947,50.3716,50.2776,50.3374,129621.0
2020-10-28 14:20:00,58.91,59.04,58.91,59.03,62953.0,50.3204,50.4314,50.3204,50.4229,62953.0
2020-10-28 14:25:00,59.03,59.1,58.98,59.0,46923.0,50.4229,50.4827,50.3801,50.3972,46923.0
2020-10-28 14:30:00,59.01,59.14,59.01,59.14,35392.0,50.4058,50.5168,50.4058,50.5168,35392.0
2020-10-28 14:35:00,59.14,59.14,58.95,58.99,46440.0,50.5168,50.5168,50.3545,50.3887,46440.0
2020-10-28 14:40:00,59.0,59.05,58.95,58.96,54452.0,50.3972,50.4399,50.3545,50.3631,54452.0
2020-10-28 14:45:00,58.96,59.0,58.92,58.97,64887.0,50.3631,50.3972,50.3289,50.3716,64887.0
2020-10-28 14:50:00,58.97,59.0,58.91,58.94,100777.0,50.3716,50.3972,50.3204,50.346,100777.0
2020-10-28 14:55:00,58.93,59.19,58.93,59.01,77645.0,50.3374,50.5595,50.3374,50.4058,77645.0
2020-10-28 15:00:00,59.04,59.08,58.93,58.96,48286.0,50.4314,50.4656,50.3374,50.3631,48286.0
2020-10-28 15:05:00,58.97,58.99,58.88,58.91,98927.0,50.3716,50.3887,50.2947,50.3204,98927.0
2020-10-28 15:10:00,58.93,58.95,58.84,58.9,41648.0,50.3374,50.3545,50.2606,50.3118,41648.0
2020-10-28 15:15:00,58.88,58.88,58.76,58.79,36385.0,50.2947,50.2947,50.1922,50.2179,36385.0
2020-10-28 15:20:00,58.79,58.99,58.76,58.95,51472.0,50.2179,50.3887,50.1922,50.3545,51472.0
2020-10-28 15:25:00,58.94,58.96,58.87,58.87,40551.0,50.346,50.3631,50.2862,50.2862,40551.0
2020-10-28 15:30:00,58.85,58.93,58.8,58.86,67950.0,50.2691,50.3374,50.2264,50.2776,67950.0
2020-10-28 15:35:00,58.86,58.89,58.76,58.79,69625.0,50.2776,50.3033,50.1922,50.2179,69625.0
2020-10-28 15:40:00,58.78,58.85,58.76,58.78,70233.0,50.2093,50.2691,50.1922,50.2093,70233.0
2020-10-28 15:45:00,58.78,58.88,58.76,58.84,127037.0,50.2093,50.2947,50.1922,50.2606,127037.0
2020-10-28 15:50:00,58.84,58.85,58.68,58.69,140173.0,50.2606,50.2691,50.1239,50.1324,140173.0
2020-10-28 15:55:00,58.68,58.8,58.55,58.8,302957.0,50.1239,50.2264,50.0128,50.2264,302957.0
2020-10-29 09:30:00,59.29,59.45,58.53,58.75,243560.0,50.6449,50.7816,49.9958,50.1837,243560.0
2020-10-29 09:35:00,58.74,58.96,58.46,58.72,107991.0,50.1751,50.3631,49.936,50.1581,107991.0
2020-10-29 09:40:00,58.65,59.04,58.52,59.03,92341.0,50.0983,50.4314,49.9872,50.4229,92341.0
2020-10-29 09:45:00,59.0,59.36,58.9,59.21,133206.0,50.3972,50.7047,50.3118,50.5766,133206.0
2020-10-29 09:50:00,59.23,59.98,59.19,59.95,198504.0,50.5937,51.2343,50.5595,51.2087,198504.0
2020-10-29 09:55:00,59.94,60.3,59.9,60.26,162188.0,51.2002,51.5077,51.166,51.4735,162188.0
2020-10-29 10:00:00,60.23,60.35,60.06,60.29,79017.0,51.4479,51.5504,51.3027,51.4991,79017.0
2020-10-29 10:05:00,60.29,60.31,59.95,60.16,63700.0,51.4991,51.5162,51.2087,51.3881,63700.0
2020-10-29 10:10:00,60.2,60.3,60.04,60.3,89984.0,51.4223,51.5077,51.2856,51.5077,89984.0
2020-10-29 10:15:00,60.3,60.73,60.3,60.64,82036.0,51.5077,51.875,51.5077,51.7981,82036.0
2020-10-29 10:20:00,60.65,60.92,60.36,60.91,57980.0,51.8066,52.0373,51.5589,52.0287,57980.0
2020-10-29 10:25:00,60.91,60.98,60.63,60.64,66428.0,52.0287,52.0885,51.7896,51.7981,66428.0
2020-10-29 10:30:00,60.64,60.67,60.39,60.5,28020.0,51.7981,51.8237,51.5846,51.6785,28020.0
2020-10-29 10:35:00,60.52,60.85,60.49,60.83,39071.0,51.6956,51.9775,51.67,51.9604,39071.0
2020-10-29 10:40:00,60.83,60.94,60.72,60.91,32231.0,51.9604,52.0544,51.8664,52.0287,32231.0
2020-10-29 10:45:00,60.94,60.94,60.53,60.58,24475.0,52.0544,52.0544,51.7041,51.7469,24475.0
2020-10-29 10:50:00,60.58,60.78,60.55,60.64,31091.0,51.7469,51.9177,51.7212,51.7981,31091.0
2020-10-29 10:55:00,60.64,61.12,60.58,61.12,104828.0,51.7981,52.2081,51.7469,52.2081,104828.0
2020-10-29 11:00:00,61.11,61.25,61.09,61.2,100747.0,52.1996,52.3192,52.1825,52.2765,100747.0
2020-10-29 11:05:00,61.21,61.23,60.97,61.11,59863.0,52.285,52.3021,52.08,52.1996,59863.0
2020-10-29 11:10:00,61.12,61.39,61.05,61.39,41961.0,52.2081,52.4387,52.1483,52.4387,41961.0
2020-10-29 11:15:00,61.4,61.47,61.13,61.16,35813.0,52.4473,52.5071,52.2167,52.2423,35813.0
2020-10-29 11:20:00,61.18,61.31,61.1,61.19,43144.0,52.2594,52.3704,52.191,52.2679,43144.0
2020-10-29 11:25:00,61.19,61.19,60.91,60.91,63342.0,52.2679,52.2679,52.0287,52.0287,63342.0
2020-10-29 11:30:00,60.91,61.06,60.91,60.91,39067.0,52.0287,52.1569,52.0287,52.0287,39067.0
2020-10-29 11:35:00,60.9,60.91,60.72,60.87,26135.0,52.0202,52.0287,51.8664,51.9946,26135.0
2020-10-29 11:40:00,60.85,60.87,60.65,60.74,45611.0,51.9775,51.9946,51.8066,51.8835,45611.0
2020-10-29 11:45:00,60.74,60.94,60.72,60.94,82445.0,51.8835,52.0544,51.8664,52.0544,82445.0
2020-10-29 11:50:00,60.92,61.06,60.82,61.03,37156.0,52.0373,52.1569,51.9519,52.1312,37156.0
2020-10-29 11:55:00,61.0,61.14,60.82,60.9,41542.0,52.1056,52.2252,51.9519,52.0202,41542.0
2020-10-29 12:00:00,60.94,61.04,60.9,60.92,26427.0,52.0544,52.1398,52.0202,52.0373,26427.0
2020-10-29 12:05:00,60.89,61.07,60.85,60.86,23840.0,52.0117,52.1654,51.9775,51.986,23840.0
2020-10-29 12:10:00,60.86,60.89,60.76,60.87,33296.0,51.986,52.0117,51.9006,51.9946,33296.0
2020-10-29 12:15:00,60.85,60.88,60.69,60.8,24839.0,51.9775,52.0031,51.8408,51.9348,24839.0
2020-10-29 12:20:00,60.8,60.83,60.72,60.82,32137.0,51.9348,51.9604,51.8664,51.9519,32137.0
2020-10-29 12:25:00,60.82,60.92,60.64,60.78,41446.0,51.9519,52.0373,51.7981,51.9177,41446.0
2020-10-29 12:30:00,60.77,60.91,60.72,60.78,27337.0,51.9092,52.0287,51.8664,51.9177,27337.0
2020-10-29 12:35:00,60.78,61.04,60.78,60.86,24995.0,51.9177,52.1398,51.9177,51.986,24995.0
2020-10-29 12:40:00,60.86,60.86,60.7,60.83,29421.0,51.986,51.986,51.8494,51.9604,29421.0
2020-10-29 12:45:00,60.83,60.88,60.78,60.8,19664.0,51.9604,52.0031,51.9177,51.9348,19664.0
2020-10-29 12:50:00,60.82,60.93,60.71,60.87,21549.0,51.9519,52.0458,51.8579,51.9946,21549.0
2020-10-29 12:55:00,60.84,60.88,60.71,60.71,21483.0,51.9689,52.0031,51.8579,51.8579,21483.0
2020-10-29 13:00:00,60.72,60.76,60.66,60.74,18587.0,51.8664,51.9006,51.8152,51.8835,18587.0
2020-10-29 13:05:00,60.74,60.75,60.65,60.65,23336.0,51.8835,51.8921,51.8066,51.8066,23336.0
2020-10-29 13:10:00,60.65,60.68,60.57,60.64,35134.0,51.8066,51.8323,51.7383,51.7981,35134.0
2020-10-29 13:15:00,60.64,60.64,60.54,60.57,18246.0,51.7981,51.7981,51.7127,51.7383,18246.0
2020-10-29 13:20:00,60.58,60.64,60.51,60.58,53548.0,51.7469,51.7981,51.6871,51.7469,53548.0
2020-10-29 13:25:00,60.58,60.66,60.57,60.66,67026.0,51.7469,51.8152,51.7383,51.8152,67026.0
2020-10-29 13:30:00,60.63,60.66,60.57,60.59,35591.0,51.7896,51.8152,51.7383,51.7554,35591.0
2020-10-29 13:35:00,60.6,60.6,60.52,60.55,21376.0,51.7639,51.7639,51.6956,51.7212,21376.0
2020-10-29 13:40:00,60.56,60.64,60.56,60.58,21359.0,51.7298,51.7981,51.7298,51.7469,21359.0
2020-10-29 13:45:00,60.57,60.64,60.53,60.57,21934.0,51.7383,51.7981,51.7041,51.7383,21934.0
2020-10-29 13:50:00,60.57,60.7,60.52,60.69,32695.0,51.7383,51.8494,51.6956,51.8408,32695.0
2020-10-29 13:55:00,60.69,60.69,60.53,60.54,29942.0,51.8408,51.8408,51.7041,51.7127,29942.0
2020-10-29 14:00:00,60.55,60.64,60.5,60.54,57698.0,51.7212,51.7981,51.6785,51.7127,57698.0
2020-10-29 14:05:00,60.52,60.56,60.43,60.49,43071.0,51.6956,51.7298,51.6187,51.67,43071.0
2020-10-29 14:10:00,60.49,60.52,60.44,60.5,27679.0,51.67,51.6956,51.6273,51.6785,27679.0
2020-10-29 14:15:00,60.5,60.57,60.49,60.5,36771.0,51.6785,51.7383,51.67,51.6785,36771.0
2020-10-29 14:20:00,60.49,60.55,60.49,60.51,70930.0,51.67,51.7212,51.67,51.6871,70930.0
2020-10-29 14:25:00,60.5,60.55,60.49,60.52,28842.0,51.6785,51.7212,51.67,51.6956,28842.0
2020-10-29 14:30:00,60.52,60.65,60.52,60.64,48754.0,51.6956,51.8066,51.6956,51.7981,48754.0
2020-10-29 14:35:00,60.63,60.63,60.39,60.5,52157.0,51.7896,51.7896,51.5846,51.6785,52157.0
2020-10-29 14:40:00,60.5,60.55,60.48,60.5,24111.0,51.6785,51.7212,51.6614,51.6785,24111.0
2020-10-29 14:45:00,60.5,60.53,60.46,60.5,27780.0,51.6785,51.7041,51.6444,51.6785,27780.0
2020-10-29 14:50:00,60.51,60.53,60.48,60.5,36718.0,51.6871,51.7041,51.6614,51.6785,36718.0
2020-10-29 14:55:00,60.5,60.52,60.44,60.5,43684.0,51.6785,51.6956,51.6273,51.6785,43684.0
2020-10-29 15:00:00,60.5,60.51,60.35,60.43,91023.0,51.6785,51.6871,51.5504,51.6187,91023.0
2020-10-29 15:05:00,60.42,60.51,60.4,60.42,38438.0,51.6102,51.6871,51.5931,51.6102,38438.0
2020-10-29 15:10:00,60.42,60.47,60.39,60.45,48175.0,51.6102,51.6529,51.5846,51.6358,48175.0
2020-10-29 15:15:00,60.45,60.53,60.43,60.52,48708.0,51.6358,51.7041,51.6187,51.6956,48708.0
2020-10-29 15:20:00,60.52,60.6,60.51,60.56,48361.0,51.6956,51.7639,51.6871,51.7298,48361.0
2020-10-29 15:25:00,60.56,60.6,60.52,60.55,51400.0,51.7298,51.7639,51.6956,51.7212,51400.0
2020-10-29 15:30:00,60.55,60.61,60.48,60.48,59802.0,51.7212,51.7725,51.6614,51.6614,59802.0
2020-10-29 15:35:00,60.49,60.49,60.39,60.43,106993.0,51.67,51.67,51.5846,51.6187,106993.0
2020-10-29 15:40:00,60.43,60.5,60.39,60.42,102655.0,51.6187,51.6785,51.5846,51.6102,102655.0
2020-10-29 15:45:00,60.42,60.55,60.41,60.52,171100.0,51.6102,51.7212,51.6016,51.6956,171100.0
2020-10-29 15:50:00,60.51,60.53,60.43,60.51,266090.0,51.6871,51.7041,51.6187,51.6871,266090.0
2020-10-29 15:55:00,60.5,60.56,60.32,60.37,457712.0,51.6785,51.7298,51.5248,51.5675,457712.0
2020-10-30 09:30:00,60.94,61.77,60.94,61.71,244065.0,52.0544,52.7633,52.0544,52.7121,244065.0
2020-10-30 09:35:00,61.72,61.72,61.37,61.52,77158.0,52.7206,52.7206,52.4217,52.5498,77158.0
2020-10-30 09:40:00,61.5,61.58,61.3,61.34,117613.0,52.5327,52.601,52.3619,52.396,117613.0
2020-10-30 09:45:00,61.35,61.43,61.1,61.19,48774.0,52.4046,52.4729,52.191,52.2679,48774.0
2020-10-30 09:50:00,61.17,61.41,61.12,61.27,77879.0,52.2508,52.4558,52.2081,52.3362,77879.0
2020-10-30 09:55:00,61.29,61.44,61.25,61.39,45627.0,52.3533,52.4815,52.3192,52.4387,45627.0
2020-10-30 10:00:00,61.39,61.45,61.26,61.41,69855.0,52.4387,52.49,52.3277,52.4558,69855.0
2020-10-30 10:05:00,61.39,61.55,61.32,61.52,93565.0,52.4387,52.5754,52.379,52.5498,93565.0
2020-10-30 10:10:00,61.49,61.66,61.47,61.66,152359.0,52.5242,52.6694,52.5071,52.6694,152359.0
2020-10-30 10:15:00,61.65,61.76,61.65,61.67,101211.0,52.6608,52.7548,52.6608,52.6779,101211.0
2020-10-30 10:20:00,61.67,61.84,61.64,61.77,126096.0,52.6779,52.8231,52.6523,52.7633,126096.0
2020-10-30 10:25:00,61.76,61.77,61.49,61.52,143606.0,52.7548,52.7633,52.5242,52.5498,143606.0
2020-10-30 10:30:00,61.53,61.72,61.45,61.5,122768.0,52.5583,52.7206,52.49,52.5327,122768.0
2020-10-30 10:35:00,61.48,61.64,61.47,61.62,78631.0,52.5156,52.6523,52.5071,52.6352,78631.0
2020-10-30 10:40:00,61.6,61.6,61.15,61.16,133376.0,52.6181,52.6181,52.2337,52.2423,133376.0
2020-10-30 10:45:00,61.17,61.26,60.92,60.92,95333.0,52.2508,52.3277,52.0373,52.0373,95333.0
2020-10-30 10:50:00,60.91,61.25,60.8,61.25,76948.0,52.0287,52.3192,51.9348,52.3192,76948.0
2020-10-30 10:55:00,61.26,61.38,61.22,61.33,62026.0,52.3277,52.4302,52.2935,52.3875,62026.0
2020-10-30 11:00:00,61.33,61.61,61.29,61.58,93864.0,52.3875,52.6267,52.3533,52.601,93864.0
2020-10-30 11:05:00,61.58,61.58,61.35,61.35,44220.0,52.601,52.601,52.4046,52.4046,44220.0
2020-10-30 11:10:00,61.34,61.8,61.31,61.8,66747.0,52.396,52.789,52.3704,52.789,66747.0
2020-10-30 11:15:00,61.78,61.97,61.74,61.92,133915.0,52.7719,52.9342,52.7377,52.8915,133915.0
2020-10-30 11:20:00,61.9,62.11,61.86,62.08,115859.0,52.8744,53.0538,52.8402,53.0281,115859.0
2020-10-30 11:25:00,62.08,62.08,61.71,61.74,74120.0,53.0281,53.0281,52.7121,52.7377,74120.0
2020-10-30 11:30:00,61.75,61.87,61.68,61.81,81775.0,52.7463,52.8488,52.6865,52.7975,81775.0
2020-10-30 11:35:00,61.8,61.91,61.76,61.76,32003.0,52.789,52.8829,52.7548,52.7548,32003.0
2020-10-30 11:40:00,61.78,61.78,61.38,61.67,64108.0,52.7719,52.7719,52.4302,52.6779,64108.0
2020-10-30 11:45:00,61.66,62.1,61.64,62.08,85977.0,52.6694,53.0452,52.6523,53.0281,85977.0
2020-10-30 11:50:00,62.08,62.2,62.0,62.19,66746.0,53.0281,53.1306,52.9598,53.1221,66746.0
2020-10-30 11:55:00,62.16,62.6,62.12,62.6,170059.0,53.0965,53.4723,53.0623,53.4723,170059.0
2020-10-30 12:00:00,62.6,62.82,62.46,62.78,298839.0,53.4723,53.6602,53.3527,53.6261,298839.0
2020-10-30 12:05:00,62.8,62.97,62.63,62.69,79584.0,53.6432,53.7884,53.4979,53.5492,79584.0
2020-10-30 12:10:00,62.69,62.73,62.47,62.53,31266.0,53.5492,53.5834,53.3613,53.4125,31266.0
2020-10-30 12:15:00,62.52,62.69,62.51,62.62,50987.0,53.404,53.5492,53.3954,53.4894,50987.0
2020-10-30 12:20:00,62.61,62.62,62.35,62.36,26370.0,53.4809,53.4894,53.2588,53.2673,26370.0
2020-10-30 12:25:00,62.37,62.54,62.22,62.54,53523.0,53.2759,53.4211,53.1477,53.4211,53523.0
2020-10-30 12:30:00,62.53,62.53,62.3,62.33,36479.0,53.4125,53.4125,53.2161,53.2417,36479.0
2020-10-30 12:35:00,62.3,62.31,62.17,62.28,34436.0,53.2161,53.2246,53.105,53.199,34436.0
2020-10-30 12:40:00,62.28,62.35,62.05,62.05,84463.0,53.199,53.2588,53.0025,53.0025,84463.0
2020-10-30 12:45:00,62.04,62.05,61.81,61.88,97870.0,52.994,53.0025,52.7975,52.8573,97870.0
2020-10-30 12:50:00,61.88,62.07,61.85,61.99,35106.0,52.8573,53.0196,52.8317,52.9513,35106.0
2020-10-30 12:55:00,62.0,62.2,61.99,62.18,32642.0,52.9598,53.1306,52.9513,53.1136,32642.0
2020-10-30 13:00:00,62.16,62.21,62.12,62.18,39336.0,53.0965,53.1392,53.0623,53.1136,39336.0
2020-10-30 13:05:00,62.19,62.21,62.09,62.18,50325.0,53.1221,53.1392,53.0367,53.1136,50325.0
2020-10-30 13:10:00,62.16,62.28,62.13,62.28,28265.0,53.0965,53.199,53.0708,53.199,28265.0
2020-10-30 13:15:00,62.26,62.42,62.26,62.35,32923.0,53.1819,53.3186,53.1819,53.2588,32923.0
2020-10-30 13:20:00,62.34,62.34,62.16,62.24,21773.0,53.2502,53.2502,53.0965,53.1648,21773.0
2020-10-30 13:25:00,62.24,62.24,62.01,62.12,34858.0,53.1648,53.1648,52.9683,53.0623,34858.0
2020-10-30 13:30:00,62.11,62.17,62.02,62.09,23740.0,53.0538,53.105,52.9769,53.0367,23740.0
2020-10-30 13:35:00,62.08,62.11,61.83,61.92,53485.0,53.0281,53.0538,52.8146,52.8915,53485.0
2020-10-30 13:40:00,61.92,62.08,61.92,62.05,23451.0,52.8915,53.0281,52.8915,53.0025,23451.0
2020-10-30 13:45:00,62.06,62.17,62.01,62.17,20265.0,53.0111,53.105,52.9683,53.105,20265.0
2020-10-30 13:50:00,62.17,62.24,62.08,62.14,60713.0,53.105,53.1648,53.0281,53.0794,60713.0
2020-10-30 13:55:00,62.13,62.2,62.1,62.14,30035.0,53.0708,53.1306,53.0452,53.0794,30035.0
2020-10-30 14:00:00,62.13,62.13,62.02,62.1,25398.0,53.0708,53.0708,52.9769,53.0452,25398.0
2020-10-30 14:05:00,62.07,62.5,62.07,62.48,37891.0,53.0196,53.3869,53.0196,53.3698,37891.0
2020-10-30 14:10:00,62.48,62.62,62.46,62.53,42608.0,53.3698,53.4894,53.3527,53.4125,42608.0
2020-10-30 14:15:00,62.53,62.72,62.52,62.7,65026.0,53.4125,53.5748,53.404,53.5577,65026.0
2020-10-30 14:20:00,62.7,62.85,62.69,62.79,71969.0,53.5577,53.6859,53.5492,53.6346,71969.0
2020-10-30 14:25:00,62.8,62.82,62.46,62.54,51974.0,53.6432,53.6602,53.3527,53.4211,51974.0
2020-10-30 14:30:00,62.53,62.53,62.22,62.29,44840.0,53.4125,53.4125,53.1477,53.2075,44840.0
2020-10-30 14:35:00,62.27,62.38,62.21,62.31,35707.0,53.1904,53.2844,53.1392,53.2246,35707.0
2020-10-30 14:40:00,62.3,62.35,62.24,62.29,39669.0,53.2161,53.2588,53.1648,53.2075,39669.0
2020-10-30 14:45:00,62.3,62.54,62.28,62.53,35287.0,53.2161,53.4211,53.199,53.4125,35287.0
2020-10-30 14:50:00,62.53,62.6,62.51,62.59,35613.0,53.4125,53.4723,53.3954,53.4638,35613.0
2020-10-30 14:55:00,62.58,62.75,62.57,62.64,66498.0,53.4552,53.6004,53.4467,53.5065,66498.0
2020-10-30 15:00:00,62.64,62.66,62.46,62.52,58137.0,53.5065,53.5236,53.3527,53.404,58137.0
2020-10-30 15:05:00,62.5,62.53,62.3,62.34,61591.0,53.3869,53.4125,53.2161,53.2502,61591.0
2020-10-30 15:10:00,62.33,62.56,62.31,62.55,64845.0,53.2417,53.4382,53.2246,53.4296,64845.0
2020-10-30 15:15:00,62.53,62.64,62.41,62.45,79166.0,53.4125,53.5065,53.31,53.3442,79166.0
2020-10-30 15:20:00,62.45,62.55,62.4,62.5,75319.0,53.3442,53.4296,53.3015,53.3869,75319.0
2020-10-30 15:25:00,62.49,62.57,62.43,62.51,95233.0,53.3784,53.4467,53.3271,53.3954,95233.0
2020-10-30 15:30:00,62.51,62.51,62.31,62.36,110558.0,53.3954,53.3954,53.2246,53.2673,110558.0
2020-10-30 15:35:00,62.36,62.5,62.33,62.5,103042.0,53.2673,53.3869,53.2417,53.3869,103042.0
2020-10-30 15:40:00,62.51,62.75,62.51,62.75,131152.0,53.3954,53.6004,53.3954,53.6004,131152.0
2020-10-30 15:45:00,62.75,62.83,62.57,62.6,161410.0,53.6004,53.6688,53.4467,53.4723,161410.0
2020-10-30 15:50:00,62.61,62.8,62.56,62.72,195754.0,53.4809,53.6432,53.4382,53.5748,195754.0
2020-10-30 15:55:00,62.72,62.93,62.67,62.85,494429.0,53.5748,53.7542,53.5321,53.6859,494429.0
2020-11-02 09:30:00,63.25,63.74,62.71,62.72,272393.0,54.0275,54.4461,53.5663,53.5748,272393.0
2020-11-02 09:35:00,62.72,62.99,62.61,62.94,87569.0,53.5748,53.8055,53.4809,53.7627,87569.0
2020-11-02 09:40:00,62.92,63.11,62.83,63.05,179364.0,53.7457,53.908,53.6688,53.8567,179364.0
2020-11-02 09:45:00,63.06,63.23,62.85,62.96,80294.0,53.8652,54.0105,53.6859,53.7798,80294.0
2020-11-02 09:50:00,62.94,63.14,62.88,62.95,64673.0,53.7627,53.9336,53.7115,53.7713,64673.0
2020-11-02 09:55:00,62.97,63.09,62.77,63.02,64165.0,53.7884,53.8909,53.6175,53.8311,64165.0
2020-11-02 10:00:00,63.03,63.14,62.91,62.96,53237.0,53.8396,53.9336,53.7371,53.7798,53237.0
2020-11-02 10:05:00,62.95,63.19,62.93,63.08,56373.0,53.7713,53.9763,53.7542,53.8823,56373.0
2020-11-02 10:10:00,63.09,63.3,63.06,63.25,82527.0,53.8909,54.0703,53.8652,54.0275,82527.0
2020-11-02 10:15:00,63.24,63.37,63.16,63.3,89772.0,54.019,54.13,53.9507,54.0703,89772.0
2020-11-02 10:20:00,63.27,63.33,63.19,63.27,83803.0,54.0446,54.0959,53.9763,54.0446,83803.0
2020-11-02 10:25:00,63.27,63.42,63.2,63.2,67664.0,54.0446,54.1728,53.9848,53.9848,67664.0
2020-11-02 10:30:00,63.2,63.26,63.18,63.19,56259.0,53.9848,54.0361,53.9677,53.9763,56259.0
2020-11-02 10:35:00,63.2,63.2,63.03,63.12,68282.0,53.9848,53.9848,53.8396,53.9165,68282.0
2020-11-02 10:40:00,63.12,63.29,63.1,63.11,43595.0,53.9165,54.0617,53.8994,53.908,43595.0
2020-11-02 10:45:00,63.12,63.35,63.09,63.32,76205.0,53.9165,54.113,53.8909,54.0873,76205.0
2020-11-02 10:50:00,63.33,63.39,63.28,63.35,37001.0,54.0959,54.1471,54.0532,54.113,37001.0
2020-11-02 10:55:00,63.34,63.34,63.19,63.21,38732.0,54.1044,54.1044,53.9763,53.9934,38732.0
2020-11-02 11:00:00,63.2,63.52,63.19,63.5,62818.0,53.9848,54.2582,53.9763,54.2411,62818.0
2020-11-02 11:05:00,63.51,63.97,63.5,63.93,183971.0,54.2496,54.6426,54.2411,54.6084,183971.0
2020-11-02 11:10:00,63.93,63.96,63.77,63.78,151911.0,54.6084,54.634,54.4717,54.4803,151911.0
2020-11-02 11:15:00,63.78,63.83,63.39,63.41,44044.0,54.4803,54.523,54.1471,54.1642,44044.0
2020-11-02 11:20:00,63.41,63.41,63.27,63.37,53907.0,54.1642,54.1642,54.0446,54.13,53907.0
2020-11-02 11:25:00,63.38,63.69,63.31,63.67,59999.0,54.1386,54.4034,54.0788,54.3863,59999.0
2020-11-02 11:30:00,63.68,63.69,63.46,63.49,45120.0,54.3948,54.4034,54.2069,54.2325,45120.0
2020-11-02 11:35:00,63.48,63.52,63.41,63.45,39799.0,54.224,54.2582,54.1642,54.1984,39799.0
2020-11-02 11:40:00,63.45,63.73,63.45,63.72,50710.0,54.1984,54.4376,54.1984,54.429,50710.0
2020-11-02 11:45:00,63.71,63.81,63.69,63.76,29815.0,54.4205,54.5059,54.4034,54.4632,29815.0
2020-11-02 11:50:00,63.77,63.9,63.74,63.85,57649.0,54.4717,54.5828,54.4461,54.5401,57649.0
2020-11-02 11:55:00,63.87,64.05,63.85,63.98,83055.0,54.5571,54.7109,54.5401,54.6511,83055.0
2020-11-02 12:00:00,63.99,63.99,63.88,63.99,60663.0,54.6596,54.6596,54.5657,54.6596,60663.0
2020-11-02 12:05:00,64.0,64.21,63.98,64.2,57260.0,54.6682,54.8476,54.6511,54.839,57260.0
2020-11-02 12:10:00,64.21,64.3,64.16,64.28,123013.0,54.8476,54.9244,54.8049,54.9074,123013.0
2020-11-02 12:15:00,64.27,64.57,64.25,64.51,105125.0,54.8988,55.1551,54.8817,55.1038,105125.0
2020-11-02 12:20:00,64.51,64.53,64.29,64.34,92283.0,55.1038,55.1209,54.9159,54.9586,92283.0
2020-11-02 12:25:00,64.35,64.41,64.23,64.41,58246.0,54.9672,55.0184,54.8646,55.0184,58246.0
2020-11-02 12:30:00,64.43,64.75,64.43,64.73,123192.0,55.0355,55.3088,55.0355,55.2917,123192.0
2020-11-02 12:35:00,64.73,64.79,64.68,64.74,64812.0,55.2917,55.343,55.249,55.3003,64812.0
2020-11-02 12:40:00,64.74,64.84,64.54,64.7,71820.0,55.3003,55.3857,55.1294,55.2661,71820.0
2020-11-02 12:45:00,64.7,64.8,64.56,64.56,63969.0,55.2661,55.3515,55.1465,55.1465,63969.0
2020-11-02 12:50:00,64.55,64.66,64.33,64.33,54308.0,55.138,55.232,54.9501,54.9501,54308.0
2020-11-02 12:55:00,64.32,64.42,64.23,64.29,35669.0,54.9415,55.0269,54.8646,54.9159,35669.0
2020-11-02 13:00:00,64.28,64.38,64.15,64.33,74718.0,54.9074,54.9928,54.7963,54.9501,74718.0
2020-11-02 13:05:00,64.34,64.34,64.19,64.28,37257.0,54.9586,54.9586,54.8305,54.9074,37257.0
2020-11-02 13:10:00,64.29,64.47,64.28,64.31,39982.0,54.9159,55.0697,54.9074,54.933,39982.0
2020-11-02 13:15:00,64.31,64.4,64.12,64.14,30659.0,54.933,55.0099,54.7707,54.7878,30659.0
2020-11-02 13:20:00,64.14,64.23,64.1,64.16,44016.0,54.7878,54.8646,54.7536,54.8049,44016.0
2020-11-02 13:25:00,64.16,64.22,64.08,64.19,47935.0,54.8049,54.8561,54.7365,54.8305,47935.0
2020-11-02 13:30:00,64.21,64.29,64.13,64.23,89086.0,54.8476,54.9159,54.7792,54.8646,89086.0
2020-11-02 13:35:00,64.23,64.23,63.84,63.91,106682.0,54.8646,54.8646,54.5315,54.5913,106682.0
2020-11-02 13:40:00,63.92,64.04,63.9,63.98,39083.0,54.5998,54.7024,54.5828,54.6511,39083.0
2020-11-02 13:45:00,63.96,64.0,63.88,63.88,65014.0,54.634,54.6682,54.5657,54.5657,65014.0
2020-11-02 13:50:00,63.87,63.91,63.67,63.7,35011.0,54.5571,54.5913,54.3863,54.4119,35011.0
2020-11-02 13:55:00,63.69,63.74,63.62,63.62,23186.0,54.4034,54.4461,54.3436,54.3436,23186.0
2020-11-02 14:00:00,63.63,63.85,63.59,63.82,44839.0,54.3521,54.5401,54.318,54.5144,44839.0
2020-11-02 14:05:00,63.84,63.99,63.81,63.97,43718.0,54.5315,54.6596,54.5059,54.6426,43718.0
2020-11-02 14:10:00,63.95,64.1,63.92,64.04,38759.0,54.6255,54.7536,54.5998,54.7024,38759.0
2020-11-02 14:15:00,64.02,64.08,64.0,64.06,24603.0,54.6853,54.7365,54.6682,54.7194,24603.0
2020-11-02 14:20:00,64.05,64.33,64.05,64.31,39505.0,54.7109,54.9501,54.7109,54.933,39505.0
2020-11-02 14:25:00,64.31,64.38,64.29,64.36,48769.0,54.933,54.9928,54.9159,54.9757,48769.0
2020-11-02 14:30:00,64.37,64.5,64.36,64.37,38414.0,54.9842,55.0953,54.9757,54.9842,38414.0
2020-11-02 14:35:00,64.37,64.45,64.31,64.31,42149.0,54.9842,55.0526,54.933,54.933,42149.0
2020-11-02 14:40:00,64.28,64.34,64.23,64.23,33321.0,54.9074,54.9586,54.8646,54.8646,33321.0
2020-11-02 14:45:00,64.23,64.32,64.22,64.22,44012.0,54.8646,54.9415,54.8561,54.8561,44012.0
2020-11-02 14:50:00,64.22,64.23,64.09,64.16,43185.0,54.8561,54.8646,54.7451,54.8049,43185.0
2020-11-02 14:55:00,64.17,64.31,64.16,64.26,64671.0,54.8134,54.933,54.8049,54.8903,64671.0
2020-11-02 15:00:00,64.26,64.37,64.19,64.37,38983.0,54.8903,54.9842,54.8305,54.9842,38983.0
2020-11-02 15:05:00,64.37,64.48,64.33,64.43,63497.0,54.9842,55.0782,54.9501,55.0355,63497.0
2020-11-02 15:10:00,64.44,64.64,64.43,64.59,82262.0,55.044,55.2149,55.0355,55.1722,82262.0
2020-11-02 15:15:00,64.6,64.72,64.56,64.6,67453.0,55.1807,55.2832,55.1465,55.1807,67453.0
2020-11-02 15:20:00,64.61,64.67,64.6,64.66,42839.0,55.1892,55.2405,55.1807,55.232,42839.0
2020-11-02 15:25:00,64.66,64.74,64.61,64.72,88851.0,55.232,55.3003,55.1892,55.2832,88851.0
2020-11-02 15:30:00,64.73,64.93,64.72,64.89,134576.0,55.2917,55.4626,55.2832,55.4284,134576.0
2020-11-02 15:35:00,64.88,64.92,64.87,64.89,138143.0,55.4199,55.454,55.4113,55.4284,138143.0
2020-11-02 15:40:00,64.89,64.89,64.58,64.61,118426.0,55.4284,55.4284,55.1636,55.1892,118426.0
2020-11-02 15:45:00,64.6,64.8,64.6,64.79,140917.0,55.1807,55.3515,55.1807,55.343,140917.0
2020-11-02 15:50:00,64.79,64.8,64.61,64.62,166135.0,55.343,55.3515,55.1892,55.1978,166135.0
2020-11-02 15:55:00,64.61,64.78,64.6,64.73,308951.0,55.1892,55.3345,55.1807,55.2917,308951.0
2020-11-03 09:30:00,65.01,65.49,65.01,65.35,253680.0,55.5309,55.9409,55.5309,55.8213,253680.0
2020-11-03 09:35:00,65.3,65.41,65.11,65.41,80100.0,55.7786,55.8726,55.6163,55.8726,80100.0
2020-11-03 09:40:00,65.42,65.75,65.41,65.72,63968.0,55.8811,56.163,55.8726,56.1374,63968.0
2020-11-03 09:45:00,65.72,65.88,65.64,65.64,74821.0,56.1374,56.2741,56.0691,56.0691,74821.0
2020-11-03 09:50:00,65.64,65.91,65.61,65.79,47481.0,56.0691,56.2997,56.0434,56.1972,47481.0
2020-11-03 09:55:00,65.77,65.82,65.58,65.59,52937.0,56.1801,56.2228,56.0178,56.0263,52937.0
2020-11-03 10:00:00,65.67,65.94,65.64,65.94,77789.0,56.0947,56.3253,56.0691,56.3253,77789.0
2020-11-03 10:05:00,65.94,65.95,65.76,65.84,95138.0,56.3253,56.3339,56.1716,56.2399,95138.0
2020-11-03 10:10:00,65.85,66.04,65.78,65.81,87303.0,56.2484,56.4107,56.1886,56.2143,87303.0
2020-11-03 10:15:00,65.79,66.1,65.75,66.09,60139.0,56.1972,56.462,56.163,56.4534,60139.0
2020-11-03 10:20:00,66.09,66.15,65.94,65.98,93719.0,56.4534,56.5047,56.3253,56.3595,93719.0
2020-11-03 10:25:00,65.97,66.16,65.93,65.99,112917.0,56.3509,56.5132,56.3168,56.368,112917.0
2020-11-03 10:30:00,65.99,66.22,65.97,66.22,62752.0,56.368,56.5645,56.3509,56.5645,62752.0
2020-11-03 10:35:00,66.22,66.6,66.22,66.5,111089.0,56.5645,56.8891,56.5645,56.8037,111089.0
2020-11-03 10:40:00,66.51,66.63,66.44,66.6,53674.0,56.8122,56.9147,56.7524,56.8891,53674.0
2020-11-03 10:45:00,66.61,66.62,66.45,66.61,92703.0,56.8976,56.9062,56.761,56.8976,92703.0
2020-11-03 10:50:00,66.62,66.67,66.56,66.67,58112.0,56.9062,56.9489,56.8549,56.9489,58112.0
2020-11-03 10:55:00,66.68,66.81,66.65,66.72,56792.0,56.9574,57.0685,56.9318,56.9916,56792.0
2020-11-03 11:00:00,66.72,66.74,66.59,66.62,45604.0,56.9916,57.0087,56.8805,56.9062,45604.0
2020-11-03 11:05:00,66.63,66.72,66.53,66.7,39423.0,56.9147,56.9916,56.8293,56.9745,39423.0
2020-11-03 11:10:00,66.68,66.7,66.58,66.65,42573.0,56.9574,56.9745,56.872,56.9318,42573.0
2020-11-03 11:15:00,66.67,66.85,66.61,66.67,38825.0,56.9489,57.1026,56.8976,56.9489,38825.0
2020-11-03 11:20:00,66.7,66.95,66.7,66.9,35912.0,56.9745,57.188,56.9745,57.1453,35912.0
2020-11-03 11:25:00,66.9,66.94,66.79,66.9,28075.0,57.1453,57.1795,57.0514,57.1453,28075.0
2020-11-03 11:30:00,66.91,66.92,66.75,66.79,29076.0,57.1539,57.1624,57.0172,57.0514,29076.0
2020-11-03 11:35:00,66.79,66.87,66.72,66.87,28912.0,57.0514,57.1197,56.9916,57.1197,28912.0
2020-11-03 11:40:00,66.86,66.87,66.74,66.77,27587.0,57.1112,57.1197,57.0087,57.0343,27587.0
2020-11-03 11:45:00,66.79,66.8,66.67,66.76,36262.0,57.0514,57.0599,56.9489,57.0258,36262.0
2020-11-03 11:50:00,66.76,66.76,66.63,66.7,25175.0,57.0258,57.0258,56.9147,56.9745,25175.0
2020-11-03 11:55:00,66.68,66.76,66.59,66.7,33942.0,56.9574,57.0258,56.8805,56.9745,33942.0
2020-11-03 12:00:00,66.72,66.85,66.72,66.78,26474.0,56.9916,57.1026,56.9916,57.0428,26474.0
2020-11-03 12:05:00,66.81,66.9,66.79,66.89,34557.0,57.0685,57.1453,57.0514,57.1368,34557.0
2020-11-03 12:10:00,66.9,67.04,66.83,66.94,57522.0,57.1453,57.2649,57.0855,57.1795,57522.0
2020-11-03 12:15:00,66.94,66.96,66.85,66.93,34152.0,57.1795,57.1966,57.1026,57.171,34152.0
2020-11-03 12:20:00,66.97,67.05,66.93,66.96,25117.0,57.2051,57.2735,57.171,57.1966,25117.0
2020-11-03 12:25:00,66.96,67.0,66.93,66.99,20872.0,57.1966,57.2308,57.171,57.2222,20872.0
2020-11-03 12:30:00,67.0,67.0,66.86,66.89,29670.0,57.2308,57.2308,57.1112,57.1368,29670.0
2020-11-03 12:35:00,66.88,66.97,66.86,66.9,25878.0,57.1283,57.2051,57.1112,57.1453,25878.0
2020-11-03 12:40:00,66.9,67.12,66.89,67.08,39524.0,57.1453,57.3333,57.1368,57.2991,39524.0
2020-11-03 12:45:00,67.08,67.12,66.99,67.07,27426.0,57.2991,57.3333,57.2222,57.2905,27426.0
2020-11-03 12:50:00,67.06,67.17,67.03,67.16,28284.0,57.282,57.376,57.2564,57.3674,28284.0
2020-11-03 12:55:00,67.19,67.21,67.01,67.11,25987.0,57.3931,57.4101,57.2393,57.3247,25987.0
2020-11-03 13:00:00,67.1,67.17,66.94,66.94,44172.0,57.3162,57.376,57.1795,57.1795,44172.0
2020-11-03 13:05:00,66.95,67.1,66.92,67.05,36119.0,57.188,57.3162,57.1624,57.2735,36119.0
2020-11-03 13:10:00,67.08,67.1,66.89,66.91,43023.0,57.2991,57.3162,57.1368,57.1539,43023.0
2020-11-03 13:15:00,66.91,66.94,66.81,66.83,46222.0,57.1539,57.1795,57.0685,57.0855,46222.0
2020-11-03 13:20:00,66.83,67.03,66.83,67.02,33517.0,57.0855,57.2564,57.0855,57.2478,33517.0
2020-11-03 13:25:00,67.02,67.03,66.95,67.0,33031.0,57.2478,57.2564,57.188,57.2308,33031.0
2020-11-03 13:30:00,67.0,67.03,66.85,66.85,42932.0,57.2308,57.2564,57.1026,57.1026,42932.0
2020-11-03 13:35:00,66.84,66.88,66.76,66.85,51510.0,57.0941,57.1283,57.0258,57.1026,51510.0
2020-11-03 13:40:00,66.82,66.84,66.71,66.76,47796.0,57.077,57.0941,56.983,57.0258,47796.0
2020-11-03 13:45:00,66.75,66.76,66.61,66.66,78644.0,57.0172,57.0258,56.8976,56.9403,78644.0
2020-11-03 13:50:00,66.66,66.7,66.63,66.66,54748.0,56.9403,56.9745,56.9147,56.9403,54748.0
2020-11-03 13:55:00,66.64,66.67,66.44,66.48,57690.0,56.9232,56.9489,56.7524,56.7866,57690.0
2020-11-03 14:00:00,66.48,66.61,66.43,66.58,35432.0,56.7866,56.8976,56.7439,56.872,35432.0
2020-11-03 14:05:00,66.59,66.59,66.46,66.54,28959.0,56.8805,56.8805,56.7695,56.8378,28959.0
2020-11-03 14:10:00,66.55,66.7,66.55,66.69,35275.0,56.8464,56.9745,56.8464,56.966,35275.0
2020-11-03 14:15:00,66.69,66.71,66.63,66.65,38645.0,56.966,56.983,56.9147,56.9318,38645.0
2020-11-03 14:20:00,66.65,66.83,66.64,66.83,31176.0,56.9318,57.0855,56.9232,57.0855,31176.0
2020-11-03 14:25:00,66.84,66.9,66.83,66.87,30849.0,57.0941,57.1453,57.0855,57.1197,30849.0
2020-11-03 14:30:00,66.87,66.97,66.81,66.92,40553.0,57.1197,57.2051,57.0685,57.1624,40553.0
2020-11-03 14:35:00,66.91,67.0,66.88,66.98,27549.0,57.1539,57.2308,57.1283,57.2137,27549.0
2020-11-03 14:40:00,66.98,67.04,66.98,67.01,31804.0,57.2137,57.2649,57.2137,57.2393,31804.0
2020-11-03 14:45:00,67.01,67.07,67.0,67.06,37089.0,57.2393,57.2905,57.2308,57.282,37089.0
2020-11-03 14:50:00,67.07,67.08,66.98,67.07,30149.0,57.2905,57.2991,57.2137,57.2905,30149.0
2020-11-03 14:55:00,67.06,67.17,67.05,67.15,90514.0,57.282,57.376,57.2735,57.3589,90514.0
2020-11-03 15:00:00,67.15,67.15,66.95,66.95,41060.0,57.3589,57.3589,57.188,57.188,41060.0
2020-11-03 15:05:00,66.95,67.07,66.95,67.06,34230.0,57.188,57.2905,57.188,57.282,34230.0
2020-11-03 15:10:00,67.06,67.15,67.03,67.06,159504.0,57.282,57.3589,57.2564,57.282,159504.0
2020-11-03 15:15:00,67.07,67.21,67.07,67.17,88964.0,57.2905,57.4101,57.2905,57.376,88964.0
2020-11-03 15:20:00,67.17,67.18,67.0,67.1,81204.0,57.376,57.3845,57.2308,57.3162,81204.0
2020-11-03 15:25:00,67.1,67.17,67.05,67.15,67812.0,57.3162,57.376,57.2735,57.3589,67812.0
2020-11-03 15:30:00,67.15,67.16,67.07,67.14,61093.0,57.3589,57.3674,57.2905,57.3503,61093.0
2020-11-03 15:35:00,67.14,67.14,67.05,67.06,62488.0,57.3503,57.3503,57.2735,57.282,62488.0
2020-11-03 15:40:00,67.06,67.25,66.97,66.97,211810.0,57.282,57.4443,57.2051,57.2051,211810.0
2020-11-03 15:45:00,66.98,67.04,66.86,66.88,162132.0,57.2137,57.2649,57.1112,57.1283,162132.0
2020-11-03 15:50:00,66.87,66.93,66.8,66.92,196206.0,57.1197,57.171,57.0599,57.1624,196206.0
2020-11-03 15:55:00,66.91,66.92,66.65,66.65,443238.0,57.1539,57.1624,56.9318,56.9318,443238.0
2020-11-04 09:30:00,66.67,66.67,66.01,66.05,219313.0,56.9489,56.9489,56.3851,56.4193,219313.0
2020-11-04 09:35:00,66.04,66.38,65.8,65.86,149833.0,56.4107,56.7012,56.2057,56.257,149833.0
2020-11-04 09:40:00,65.88,65.98,65.47,65.56,262100.0,56.2741,56.3595,55.9238,56.0007,262100.0
2020-11-04 09:45:00,65.57,65.81,65.46,65.54,222946.0,56.0093,56.2143,55.9153,55.9836,222946.0
2020-11-04 09:50:00,65.5,65.54,65.28,65.39,145931.0,55.9495,55.9836,55.7615,55.8555,145931.0
2020-11-04 09:55:00,65.36,65.96,65.32,65.96,111850.0,55.8299,56.3424,55.7957,56.3424,111850.0
2020-11-04 10:00:00,65.96,66.02,65.73,65.94,91391.0,56.3424,56.3936,56.1459,56.3253,91391.0
2020-11-04 10:05:00,65.93,65.93,65.57,65.58,102576.0,56.3168,56.3168,56.0093,56.0178,102576.0
2020-11-04 10:10:00,65.58,65.87,65.57,65.71,92869.0,56.0178,56.2655,56.0093,56.1289,92869.0
2020-11-04 10:15:00,65.72,66.06,65.72,65.87,67473.0,56.1374,56.4278,56.1374,56.2655,67473.0
2020-11-04 10:20:00,65.86,66.24,65.73,66.15,80053.0,56.257,56.5816,56.1459,56.5047,80053.0
2020-11-04 10:25:00,66.15,66.4,66.01,66.26,97355.0,56.5047,56.7182,56.3851,56.5987,97355.0
2020-11-04 10:30:00,66.28,66.66,66.21,66.61,81427.0,56.6157,56.9403,56.5559,56.8976,81427.0
2020-11-04 10:35:00,66.62,66.68,66.43,66.49,99000.0,56.9062,56.9574,56.7439,56.7951,99000.0
2020-11-04 10:40:00,66.51,66.87,66.51,66.8,90539.0,56.8122,57.1197,56.8122,57.0599,90539.0
2020-11-04 10:45:00,66.8,66.81,66.5,66.67,179989.0,57.0599,57.0685,56.8037,56.9489,179989.0
2020-11-04 10:50:00,66.69,66.8,66.51,66.71,90117.0,56.966,57.0599,56.8122,56.983,90117.0
2020-11-04 10:55:00,66.71,66.78,66.57,66.7,93539.0,56.983,57.0428,56.8635,56.9745,93539.0
2020-11-04 11:00:00,66.68,66.86,66.67,66.81,124485.0,56.9574,57.1112,56.9489,57.0685,124485.0
2020-11-04 11:05:00,66.8,66.83,66.43,66.43,124789.0,57.0599,57.0855,56.7439,56.7439,124789.0
2020-11-04 11:10:00,66.43,66.43,66.04,66.08,102941.0,56.7439,56.7439,56.4107,56.4449,102941.0
2020-11-04 11:15:00,66.08,66.23,65.98,66.14,76333.0,56.4449,56.573,56.3595,56.4962,76333.0
2020-11-04 11:20:00,66.12,66.4,66.06,66.38,55468.0,56.4791,56.7182,56.4278,56.7012,55468.0
2020-11-04 11:25:00,66.39,66.59,66.33,66.46,72003.0,56.7097,56.8805,56.6584,56.7695,72003.0
2020-11-04 11:30:00,66.45,66.54,66.24,66.32,58703.0,56.761,56.8378,56.5816,56.6499,58703.0
2020-11-04 11:35:00,66.28,66.43,66.28,66.36,55565.0,56.6157,56.7439,56.6157,56.6841,55565.0
2020-11-04 11:40:00,66.36,66.36,66.15,66.16,74493.0,56.6841,56.6841,56.5047,56.5132,74493.0
2020-11-04 11:45:00,66.16,66.19,65.89,66.11,55966.0,56.5132,56.5389,56.2826,56.4705,55966.0
2020-11-04 11:50:00,66.09,66.32,66.08,66.26,59511.0,56.4534,56.6499,56.4449,56.5987,59511.0
2020-11-04 11:55:00,66.25,66.53,66.25,66.4,64608.0,56.5901,56.8293,56.5901,56.7182,64608.0
2020-11-04 12:00:00,66.4,66.64,66.32,66.33,86188.0,56.7182,56.9232,56.6499,56.6584,86188.0
2020-11-04 12:05:00,66.3,66.57,66.3,66.53,55437.0,56.6328,56.8635,56.6328,56.8293,55437.0
2020-11-04 12:10:00,66.51,66.58,66.38,66.39,71348.0,56.8122,56.872,56.7012,56.7097,71348.0
2020-11-04 12:15:00,66.4,66.48,66.33,66.42,54382.0,56.7182,56.7866,56.6584,56.7353,54382.0
2020-11-04 12:20:00,66.45,66.54,66.36,66.42,48306.0,56.761,56.8378,56.6841,56.7353,48306.0
2020-11-04 12:25:00,66.4,66.5,66.37,66.38,72757.0,56.7182,56.8037,56.6926,56.7012,72757.0
2020-11-04 12:30:00,66.38,66.39,66.16,66.21,53564.0,56.7012,56.7097,56.5132,56.5559,53564.0
2020-11-04 12:35:00,66.22,66.28,66.05,66.06,38218.0,56.5645,56.6157,56.4193,56.4278,38218.0
2020-11-04 12:40:00,66.07,66.12,65.91,65.92,31890.0,56.4364,56.4791,56.2997,56.3082,31890.0
2020-11-04 12:45:00,65.92,65.97,65.8,65.82,36508.0,56.3082,56.3509,56.2057,56.2228,36508.0
2020-11-04 12:50:00,65.81,65.83,65.66,65.75,48294.0,56.2143,56.2314,56.0861,56.163,48294.0
2020-11-04 12:55:00,65.74,65.86,65.73,65.85,35397.0,56.1545,56.257,56.1459,56.2484,35397.0
2020-11-04 13:00:00,65.83,65.84,65.63,65.65,53508.0,56.2314,56.2399,56.0605,56.0776,53508.0
2020-11-04 13:05:00,65.64,65.77,65.6,65.74,32983.0,56.0691,56.1801,56.0349,56.1545,32983.0
2020-11-04 13:10:00,65.72,65.78,65.68,65.71,34458.0,56.1374,56.1886,56.1032,56.1289,34458.0
2020-11-04 13:15:00,65.7,65.76,65.6,65.61,35761.0,56.1203,56.1716,56.0349,56.0434,35761.0
2020-11-04 13:20:00,65.56,65.66,65.55,65.6,37408.0,56.0007,56.0861,55.9922,56.0349,37408.0
2020-11-04 13:25:00,65.59,65.77,65.59,65.75,22347.0,56.0263,56.1801,56.0263,56.163,22347.0
2020-11-04 13:30:00,65.76,65.82,65.71,65.76,25987.0,56.1716,56.2228,56.1289,56.1716,25987.0
2020-11-04 13:35:00,65.75,65.77,65.61,65.64,33990.0,56.163,56.1801,56.0434,56.0691,33990.0
2020-11-04 13:40:00,65.63,65.66,65.4,65.48,46911.0,56.0605,56.0861,55.8641,55.9324,46911.0
2020-11-04 13:45:00,65.49,65.59,65.44,65.48,25327.0,55.9409,56.0263,55.8982,55.9324,25327.0
2020-11-04 13:50:00,65.49,65.63,65.45,65.63,22472.0,55.9409,56.0605,55.9068,56.0605,22472.0
2020-11-04 13:55:00,65.61,65.69,65.58,65.6,33005.0,56.0434,56.1118,56.0178,56.0349,33005.0
2020-11-04 14:00:00,65.6,65.66,65.36,65.38,56647.0,56.0349,56.0861,55.8299,55.847,56647.0
2020-11-04 14:05:00,65.38,65.51,65.37,65.44,43892.0,55.847,55.958,55.8384,55.8982,43892.0
2020-11-04 14:10:00,65.46,65.55,65.41,65.49,38896.0,55.9153,55.9922,55.8726,55.9409,38896.0
2020-11-04 14:15:00,65.5,65.51,65.33,65.4,36958.0,55.9495,55.958,55.8043,55.8641,36958.0
2020-11-04 14:20:00,65.4,65.46,65.31,65.33,45799.0,55.8641,55.9153,55.7872,55.8043,45799.0
2020-11-04 14:25:00,65.32,65.38,65.27,65.33,43705.0,55.7957,55.847,55.753,55.8043,43705.0
2020-11-04 14:30:00,65.35,65.46,65.31,65.38,42726.0,55.8213,55.9153,55.7872,55.847,42726.0
2020-11-04 14:35:00,65.38,65.47,65.37,65.44,35650.0,55.847,55.9238,55.8384,55.8982,35650.0
2020-11-04 14:40:00,65.44,65.46,65.29,65.45,39917.0,55.8982,55.9153,55.7701,55.9068,39917.0
2020-11-04 14:45:00,65.45,65.47,65.37,65.42,26049.0,55.9068,55.9238,55.8384,55.8811,26049.0
2020-11-04 14:50:00,65.43,65.58,65.41,65.56,39251.0,55.8897,56.0178,55.8726,56.0007,39251.0
2020-11-04 14:55:00,65.57,65.71,65.51,65.66,33182.0,56.0093,56.1289,55.958,56.0861,33182.0
2020-11-04 15:00:00,65.67,65.7,65.42,65.45,34809.0,56.0947,56.1203,55.8811,55.9068,34809.0
2020-11-04 15:05:00,65.41,65.42,65.32,65.36,42311.0,55.8726,55.8811,55.7957,55.8299,42311.0
2020-11-04 15:10:00,65.34,65.42,65.3,65.4,42478.0,55.8128,55.8811,55.7786,55.8641,42478.0
2020-11-04 15:15:00,65.38,65.38,65.17,65.17,101034.0,55.847,55.847,55.6676,55.6676,101034.0
2020-11-04 15:20:00,65.16,65.23,65.08,65.22,62400.0,55.659,55.7188,55.5907,55.7103,62400.0
2020-11-04 15:25:00,65.23,65.36,65.22,65.28,46410.0,55.7188,55.8299,55.7103,55.7615,46410.0
2020-11-04 15:30:00,65.28,65.33,65.19,65.24,61135.0,55.7615,55.8043,55.6847,55.7274,61135.0
2020-11-04 15:35:00,65.23,65.47,65.22,65.37,65315.0,55.7188,55.9238,55.7103,55.8384,65315.0
2020-11-04 15:40:00,65.36,65.39,65.23,65.25,85888.0,55.8299,55.8555,55.7188,55.7359,85888.0
2020-11-04 15:45:00,65.24,65.28,65.14,65.16,85574.0,55.7274,55.7615,55.642,55.659,85574.0
2020-11-04 15:50:00,65.16,65.25,64.98,65.01,165193.0,55.659,55.7359,55.5053,55.5309,165193.0
2020-11-04 15:55:00,65.01,65.11,64.94,65.08,376651.0,55.5309,55.6163,55.4711,55.5907,376651.0
2020-11-05 09:30:00,66.94,67.47,66.7,67.11,354248.0,57.1795,57.6322,56.9745,57.3247,354248.0
2020-11-05 09:35:00,67.14,67.75,67.12,67.52,156719.0,57.3503,57.8714,57.3333,57.6749,156719.0
2020-11-05 09:40:00,67.52,67.67,67.48,67.54,95523.0,57.6749,57.8031,57.6408,57.692,95523.0
2020-11-05 09:45:00,67.54,67.76,67.4,67.45,140712.0,57.692,57.8799,57.5724,57.6151,140712.0
2020-11-05 09:50:00,67.42,67.77,67.42,67.5,122686.0,57.5895,57.8885,57.5895,57.6579,122686.0
2020-11-05 09:55:00,67.51,67.59,67.34,67.46,94957.0,57.6664,57.7347,57.5212,57.6237,94957.0
2020-11-05 10:00:00,67.45,67.61,67.39,67.46,204744.0,57.6151,57.7518,57.5639,57.6237,204744.0
2020-11-05 10:05:00,67.46,67.74,67.41,67.63,92536.0,57.6237,57.8629,57.581,57.7689,92536.0
2020-11-05 10:10:00,67.67,67.96,67.52,67.9,124993.0,57.8031,58.0508,57.6749,57.9995,124993.0
2020-11-05 10:15:00,67.91,67.99,67.68,67.99,101652.0,58.0081,58.0764,57.8116,58.0764,101652.0
2020-11-05 10:20:00,67.99,68.0,67.75,67.86,179784.0,58.0764,58.0849,57.8714,57.9654,179784.0
2020-11-05 10:25:00,67.9,67.95,67.7,67.87,53622.0,57.9995,58.0422,57.8287,57.9739,53622.0
2020-11-05 10:30:00,67.83,68.0,67.75,67.98,69523.0,57.9397,58.0849,57.8714,58.0679,69523.0
2020-11-05 10:35:00,67.96,68.01,67.69,67.77,59225.0,58.0508,58.0935,57.8201,57.8885,59225.0
2020-11-05 10:40:00,67.75,68.01,67.71,67.93,58880.0,57.8714,58.0935,57.8372,58.0252,58880.0
2020-11-05 10:45:00,67.95,68.05,67.85,67.99,57827.0,58.0422,58.1277,57.9568,58.0764,57827.0
2020-11-05 10:50:00,67.99,68.02,67.81,67.81,58311.0,58.0764,58.102,57.9227,57.9227,58311.0
2020-11-05 10:55:00,67.79,67.95,67.77,67.9,43337.0,57.9056,58.0422,57.8885,57.9995,43337.0
2020-11-05 11:00:00,67.91,67.96,67.78,67.84,65148.0,58.0081,58.0508,57.897,57.9483,65148.0
2020-11-05 11:05:00,67.85,67.88,67.73,67.76,29931.0,57.9568,57.9824,57.8543,57.8799,29931.0
2020-11-05 11:10:00,67.74,68.03,67.73,68.01,62849.0,57.8629,58.1106,57.8543,58.0935,62849.0
2020-11-05 11:15:00,68.0,68.23,67.94,68.2,137008.0,58.0849,58.2814,58.0337,58.2558,137008.0
2020-11-05 11:20:00,68.21,68.3,68.15,68.24,153215.0,58.2643,58.3412,58.2131,58.29,153215.0
2020-11-05 11:25:00,68.24,68.26,68.0,68.08,106383.0,58.29,58.307,58.0849,58.1533,106383.0
2020-11-05 11:30:00,68.06,68.2,67.9,68.01,82351.0,58.1362,58.2558,57.9995,58.0935,82351.0
2020-11-05 11:35:00,68.01,68.11,67.92,68.08,37140.0,58.0935,58.1789,58.0166,58.1533,37140.0
2020-11-05 11:40:00,68.07,68.2,68.0,68.18,58461.0,58.1447,58.2558,58.0849,58.2387,58461.0
2020-11-05 11:45:00,68.18,68.21,68.03,68.17,39532.0,58.2387,58.2643,58.1106,58.2302,39532.0
2020-11-05 11:50:00,68.18,68.23,68.07,68.07,30375.0,58.2387,58.2814,58.1447,58.1447,30375.0
2020-11-05 11:55:00,68.09,68.12,67.91,67.91,52432.0,58.1618,58.1874,58.0081,58.0081,52432.0
2020-11-05 12:00:00,67.91,67.95,67.76,67.77,54310.0,58.0081,58.0422,57.8799,57.8885,54310.0
2020-11-05 12:05:00,67.75,67.82,67.7,67.77,43493.0,57.8714,57.9312,57.8287,57.8885,43493.0
2020-11-05 12:10:00,67.77,67.79,67.66,67.73,27332.0,57.8885,57.9056,57.7945,57.8543,27332.0
2020-11-05 12:15:00,67.74,67.75,67.58,67.6,34609.0,57.8629,57.8714,57.7262,57.7433,34609.0
2020-11-05 12:20:00,67.63,67.83,67.62,67.8,31782.0,57.7689,57.9397,57.7604,57.9141,31782.0
2020-11-05 12:25:00,67.78,67.81,67.67,67.68,40209.0,57.897,57.9227,57.8031,57.8116,40209.0
2020-11-05 12:30:00,67.72,67.75,67.62,67.7,32419.0,57.8458,57.8714,57.7604,57.8287,32419.0
2020-11-05 12:35:00,67.72,67.84,67.69,67.77,31442.0,57.8458,57.9483,57.8201,57.8885,31442.0
2020-11-05 12:40:00,67.78,67.83,67.7,67.8,38601.0,57.897,57.9397,57.8287,57.9141,38601.0
2020-11-05 12:45:00,67.78,67.81,67.62,67.62,47485.0,57.897,57.9227,57.7604,57.7604,47485.0
2020-11-05 12:50:00,67.62,67.68,67.59,67.64,33009.0,57.7604,57.8116,57.7347,57.7774,33009.0
2020-11-05 12:55:00,67.65,67.76,67.64,67.73,34132.0,57.786,57.8799,57.7774,57.8543,34132.0
2020-11-05 13:00:00,67.72,67.79,67.65,67.66,28820.0,57.8458,57.9056,57.786,57.7945,28820.0
2020-11-05 13:05:00,67.67,67.69,67.48,67.5,48757.0,57.8031,57.8201,57.6408,57.6579,48757.0
2020-11-05 13:10:00,67.48,67.51,67.31,67.31,47634.0,57.6408,57.6664,57.4956,57.4956,47634.0
2020-11-05 13:15:00,67.31,67.31,67.18,67.28,29709.0,57.4956,57.4956,57.3845,57.4699,29709.0
2020-11-05 13:20:00,67.28,67.36,67.24,67.34,32665.0,57.4699,57.5383,57.4358,57.5212,32665.0
2020-11-05 13:25:00,67.34,67.34,67.25,67.31,31518.0,57.5212,57.5212,57.4443,57.4956,31518.0
2020-11-05 13:30:00,67.31,67.35,67.24,67.26,42074.0,57.4956,57.5297,57.4358,57.4528,42074.0
2020-11-05 13:35:00,67.26,67.44,67.26,67.35,24040.0,57.4528,57.6066,57.4528,57.5297,24040.0
2020-11-05 13:40:00,67.36,67.52,67.35,67.51,35677.0,57.5383,57.6749,57.5297,57.6664,35677.0
2020-11-05 13:45:00,67.51,67.61,67.42,67.44,29715.0,57.6664,57.7518,57.5895,57.6066,29715.0
2020-11-05 13:50:00,67.45,67.68,67.44,67.65,66644.0,57.6151,57.8116,57.6066,57.786,66644.0
2020-11-05 13:55:00,67.66,67.68,67.52,67.57,169175.0,57.7945,57.8116,57.6749,57.7176,169175.0
2020-11-05 14:00:00,67.58,67.62,67.51,67.57,79473.0,57.7262,57.7604,57.6664,57.7176,79473.0
2020-11-05 14:05:00,67.56,67.57,67.33,67.47,44053.0,57.7091,57.7176,57.5126,57.6322,44053.0
2020-11-05 14:10:00,67.43,67.46,67.34,67.36,48831.0,57.5981,57.6237,57.5212,57.5383,48831.0
2020-11-05 14:15:00,67.38,67.5,67.34,67.46,36571.0,57.5553,57.6579,57.5212,57.6237,36571.0
2020-11-05 14:20:00,67.46,67.48,67.36,67.44,142001.0,57.6237,57.6408,57.5383,57.6066,142001.0
2020-11-05 14:25:00,67.44,67.44,67.39,67.42,38057.0,57.6066,57.6066,57.5639,57.5895,38057.0
2020-11-05 14:30:00,67.43,67.5,67.35,67.46,56231.0,57.5981,57.6579,57.5297,57.6237,56231.0
2020-11-05 14:35:00,67.47,67.6,67.43,67.43,45357.0,57.6322,57.7433,57.5981,57.5981,45357.0
2020-11-05 14:40:00,67.44,67.49,67.36,67.46,167514.0,57.6066,57.6493,57.5383,57.6237,167514.0
2020-11-05 14:45:00,67.45,67.45,67.36,67.41,30385.0,57.6151,57.6151,57.5383,57.581,30385.0
2020-11-05 14:50:00,67.41,67.46,67.31,67.45,68148.0,57.581,57.6237,57.4956,57.6151,68148.0
2020-11-05 14:55:00,67.45,67.72,67.44,67.64,54290.0,57.6151,57.8458,57.6066,57.7774,54290.0
2020-11-05 15:00:00,67.63,67.82,67.6,67.81,48906.0,57.7689,57.9312,57.7433,57.9227,48906.0
2020-11-05 15:05:00,67.81,68.09,67.8,68.08,97496.0,57.9227,58.1618,57.9141,58.1533,97496.0
2020-11-05 15:10:00,68.09,68.15,67.92,67.93,221575.0,58.1618,58.2131,58.0166,58.0252,221575.0
2020-11-05 15:15:00,67.93,68.09,67.91,68.01,92477.0,58.0252,58.1618,58.0081,58.0935,92477.0
2020-11-05 15:20:00,68.01,68.07,67.95,68.04,92666.0,58.0935,58.1447,58.0422,58.1191,92666.0
2020-11-05 15:25:00,68.03,68.08,67.91,67.97,90362.0,58.1106,58.1533,58.0081,58.0593,90362.0
2020-11-05 15:30:00,67.97,68.0,67.76,67.8,86844.0,58.0593,58.0849,57.8799,57.9141,86844.0
2020-11-05 15:35:00,67.79,67.8,67.68,67.73,81853.0,57.9056,57.9141,57.8116,57.8543,81853.0
2020-11-05 15:40:00,67.73,67.96,67.72,67.93,92546.0,57.8543,58.0508,57.8458,58.0252,92546.0
2020-11-05 15:45:00,67.93,68.0,67.85,67.98,104652.0,58.0252,58.0849,57.9568,58.0679,104652.0
2020-11-05 15:50:00,67.98,68.1,67.95,68.06,324517.0,58.0679,58.1704,58.0422,58.1362,324517.0
2020-11-05 15:55:00,68.06,68.06,67.82,67.84,538916.0,58.1362,58.1362,57.9312,57.9483,538916.0
2020-11-06 09:30:00,68.39,68.42,67.7,67.86,187363.0,58.4181,58.4437,57.8287,57.9654,187363.0
2020-11-06 09:35:00,67.8,68.2,67.71,68.01,93264.0,57.9141,58.2558,57.8372,58.0935,93264.0
2020-11-06 09:40:00,68.03,68.03,67.57,67.76,58837.0,58.1106,58.1106,57.7176,57.8799,58837.0
2020-11-06 09:45:00,67.81,68.3,67.81,68.19,67813.0,57.9227,58.3412,57.9227,58.2472,67813.0
2020-11-06 09:50:00,68.18,68.19,67.83,67.91,47488.0,58.2387,58.2472,57.9397,58.0081,47488.0
2020-11-06 09:55:00,67.89,67.96,67.6,67.65,50613.0,57.991,58.0508,57.7433,57.786,50613.0
2020-11-06 10:00:00,67.68,67.84,67.65,67.68,104053.0,57.8116,57.9483,57.786,57.8116,104053.0
2020-11-06 10:05:00,67.66,67.82,67.61,67.78,38674.0,57.7945,57.9312,57.7518,57.897,38674.0
2020-11-06 10:10:00,67.76,67.87,67.68,67.74,33595.0,57.8799,57.9739,57.8116,57.8629,33595.0
2020-11-06 10:15:00,67.75,67.79,67.54,67.73,37108.0,57.8714,57.9056,57.692,57.8543,37108.0
2020-11-06 10:20:00,67.7,67.75,67.5,67.61,87075.0,57.8287,57.8714,57.6579,57.7518,87075.0
2020-11-06 10:25:00,67.61,67.78,67.6,67.69,57655.0,57.7518,57.897,57.7433,57.8201,57655.0
2020-11-06 10:30:00,67.67,67.82,67.52,67.81,68899.0,57.8031,57.9312,57.6749,57.9227,68899.0
2020-11-06 10:35:00,67.81,67.91,67.74,67.74,73415.0,57.9227,58.0081,57.8629,57.8629,73415.0
2020-11-06 10:40:00,67.74,67.95,67.73,67.92,73218.0,57.8629,58.0422,57.8543,58.0166,73218.0
2020-11-06 10:45:00,67.92,68.02,67.89,68.02,60456.0,58.0166,58.102,57.991,58.102,60456.0
2020-11-06 10:50:00,68.01,68.3,67.99,68.3,86502.0,58.0935,58.3412,58.0764,58.3412,86502.0
2020-11-06 10:55:00,68.32,68.45,68.17,68.28,102170.0,58.3583,58.4693,58.2302,58.3241,102170.0
2020-11-06 11:00:00,68.27,68.39,68.25,68.33,61031.0,58.3156,58.4181,58.2985,58.3668,61031.0
2020-11-06 11:05:00,68.33,68.42,68.25,68.34,55077.0,58.3668,58.4437,58.2985,58.3754,55077.0
2020-11-06 11:10:00,68.36,68.37,68.13,68.19,30140.0,58.3925,58.401,58.196,58.2472,30140.0
2020-11-06 11:15:00,68.2,68.34,68.1,68.32,39449.0,58.2558,58.3754,58.1704,58.3583,39449.0
2020-11-06 11:20:00,68.31,68.39,68.27,68.37,56477.0,58.3497,58.4181,58.3156,58.401,56477.0
2020-11-06 11:25:00,68.34,68.36,68.17,68.29,29729.0,58.3754,58.3925,58.2302,58.3327,29729.0
2020-11-06 11:30:00,68.29,68.31,68.12,68.24,20357.0,58.3327,58.3497,58.1874,58.29,20357.0
2020-11-06 11:35:00,68.22,68.32,68.21,68.21,17842.0,58.2729,58.3583,58.2643,58.2643,17842.0
2020-11-06 11:40:00,68.21,68.22,68.08,68.09,13613.0,58.2643,58.2729,58.1533,58.1618,13613.0
2020-11-06 11:45:00,68.11,68.2,68.04,68.11,18188.0,58.1789,58.2558,58.1191,58.1789,18188.0
2020-11-06 11:50:00,68.09,68.19,68.0,68.08,19221.0,58.1618,58.2472,58.0849,58.1533,19221.0
2020-11-06 11:55:00,68.06,68.09,67.98,68.02,44446.0,58.1362,58.1618,58.0679,58.102,44446.0
2020-11-06 12:00:00,68.03,68.11,67.98,68.02,18178.0,58.1106,58.1789,58.0679,58.102,18178.0
2020-11-06 12:05:00,68.03,68.11,68.03,68.11,11076.0,58.1106,58.1789,58.1106,58.1789,11076.0
2020-11-06 12:10:00,68.11,68.21,68.06,68.14,36284.0,58.1789,58.2643,58.1362,58.2045,36284.0
2020-11-06 12:15:00,68.13,68.13,67.88,67.88,22451.0,58.196,58.196,57.9824,57.9824,22451.0
2020-11-06 12:20:00,67.9,67.97,67.87,67.93,22891.0,57.9995,58.0593,57.9739,58.0252,22891.0
2020-11-06 12:25:00,67.95,67.95,67.78,67.88,41619.0,58.0422,58.0422,57.897,57.9824,41619.0
2020-11-06 12:30:00,67.88,67.95,67.88,67.94,24138.0,57.9824,58.0422,57.9824,58.0337,24138.0
2020-11-06 12:35:00,67.95,67.96,67.79,67.84,15304.0,58.0422,58.0508,57.9056,57.9483,15304.0
2020-11-06 12:40:00,67.84,67.89,67.8,67.84,25069.0,57.9483,57.991,57.9141,57.9483,25069.0
2020-11-06 12:45:00,67.83,67.88,67.78,67.88,17542.0,57.9397,57.9824,57.897,57.9824,17542.0
2020-11-06 12:50:00,67.89,67.95,67.88,67.93,18084.0,57.991,58.0422,57.9824,58.0252,18084.0
2020-11-06 12:55:00,67.92,67.93,67.8,67.83,15667.0,58.0166,58.0252,57.9141,57.9397,15667.0
2020-11-06 13:00:00,67.84,68.04,67.82,68.03,21241.0,57.9483,58.1191,57.9312,58.1106,21241.0
2020-11-06 13:05:00,68.04,68.08,67.95,67.99,12610.0,58.1191,58.1533,58.0422,58.0764,12610.0
2020-11-06 13:10:00,68.04,68.06,67.96,68.01,15500.0,58.1191,58.1362,58.0508,58.0935,15500.0
2020-11-06 13:15:00,68.0,68.04,67.95,67.96,16331.0,58.0849,58.1191,58.0422,58.0508,16331.0
2020-11-06 13:20:00,67.97,68.1,67.96,68.08,23185.0,58.0593,58.1704,58.0508,58.1533,23185.0
2020-11-06 13:25:00,68.07,68.1,67.95,67.96,15347.0,58.1447,58.1704,58.0422,58.0508,15347.0
2020-11-06 13:30:00,67.97,68.04,67.95,68.04,11931.0,58.0593,58.1191,58.0422,58.1191,11931.0
2020-11-06 13:35:00,68.05,68.09,68.02,68.08,21616.0,58.1277,58.1618,58.102,58.1533,21616.0
2020-11-06 13:40:00,68.06,68.08,67.96,68.0,22361.0,58.1362,58.1533,58.0508,58.0849,22361.0
2020-11-06 13:45:00,67.97,68.11,67.97,68.02,18423.0,58.0593,58.1789,58.0593,58.102,18423.0
2020-11-06 13:50:00,68.0,68.11,68.0,68.07,24179.0,58.0849,58.1789,58.0849,58.1447,24179.0
2020-11-06 13:55:00,68.06,68.1,68.03,68.09,16308.0,58.1362,58.1704,58.1106,58.1618,16308.0
2020-11-06 14:00:00,68.08,68.18,68.04,68.07,32548.0,58.1533,58.2387,58.1191,58.1447,32548.0
2020-11-06 14:05:00,68.09,68.18,68.09,68.15,10431.0,58.1618,58.2387,58.1618,58.2131,10431.0
2020-11-06 14:10:00,68.15,68.25,68.11,68.21,26917.0,58.2131,58.2985,58.1789,58.2643,26917.0
2020-11-06 14:15:00,68.21,68.28,68.17,68.25,36371.0,58.2643,58.3241,58.2302,58.2985,36371.0
2020-11-06 14:20:00,68.24,68.27,68.17,68.17,62418.0,58.29,58.3156,58.2302,58.2302,62418.0
2020-11-06 14:25:00,68.18,68.26,68.16,68.22,18185.0,58.2387,58.307,58.2216,58.2729,18185.0
2020-11-06 14:30:00,68.23,68.27,68.19,68.23,31702.0,58.2814,58.3156,58.2472,58.2814,31702.0
2020-11-06 14:35:00,68.23,68.26,68.18,68.25,17525.0,58.2814,58.307,58.2387,58.2985,17525.0
2020-11-06 14:40:00,68.22,68.28,68.21,68.27,31887.0,58.2729,58.3241,58.2643,58.3156,31887.0
2020-11-06 14:45:00,68.27,68.28,68.23,68.26,26679.0,58.3156,58.3241,58.2814,58.307,26679.0
2020-11-06 14:50:00,68.27,68.33,68.24,68.24,29988.0,58.3156,58.3668,58.29,58.29,29988.0
2020-11-06 14:55:00,68.24,68.26,68.19,68.24,26578.0,58.29,58.307,58.2472,58.29,26578.0
2020-11-06 15:00:00,68.24,68.26,68.14,68.19,35014.0,58.29,58.307,58.2045,58.2472,35014.0
2020-11-06 15:05:00,68.18,68.24,68.14,68.23,26100.0,58.2387,58.29,58.2045,58.2814,26100.0
2020-11-06 15:10:00,68.2,68.21,68.14,68.17,28690.0,58.2558,58.2643,58.2045,58.2302,28690.0
2020-11-06 15:15:00,68.16,68.23,68.16,68.18,57344.0,58.2216,58.2814,58.2216,58.2387,57344.0
2020-11-06 15:20:00,68.18,68.19,68.08,68.13,29600.0,58.2387,58.2472,58.1533,58.196,29600.0
2020-11-06 15:25:00,68.12,68.26,68.11,68.25,31174.0,58.1874,58.307,58.1789,58.2985,31174.0
2020-11-06 15:30:00,68.25,68.27,68.21,68.25,39210.0,58.2985,58.3156,58.2643,58.2985,39210.0
2020-11-06 15:35:00,68.24,68.27,68.22,68.24,39383.0,58.29,58.3156,58.2729,58.29,39383.0
2020-11-06 15:40:00,68.25,68.29,68.19,68.25,104751.0,58.2985,58.3327,58.2472,58.2985,104751.0
2020-11-06 15:45:00,68.25,68.27,68.21,68.22,93026.0,58.2985,58.3156,58.2643,58.2729,93026.0
2020-11-06 15:50:00,68.22,68.27,68.21,68.25,94071.0,58.2729,58.3156,58.2643,58.2985,94071.0
2020-11-06 15:55:00,68.25,68.26,68.07,68.15,193797.0,58.2985,58.307,58.1447,58.2131,193797.0
2020-11-09 09:30:00,64.25,64.67,63.44,63.57,489071.0,54.8817,55.2405,54.1898,54.3009,489071.0
2020-11-09 09:35:00,63.59,64.0,63.53,63.64,335958.0,54.318,54.6682,54.2667,54.3607,335958.0
2020-11-09 09:40:00,63.65,63.72,62.87,63.24,332069.0,54.3692,54.429,53.703,54.019,332069.0
2020-11-09 09:45:00,63.26,63.9,63.23,63.66,140620.0,54.0361,54.5828,54.0105,54.3778,140620.0
2020-11-09 09:50:00,63.68,63.73,63.35,63.5,244158.0,54.3948,54.4376,54.113,54.2411,244158.0
2020-11-09 09:55:00,63.5,64.01,63.44,63.73,187296.0,54.2411,54.6767,54.1898,54.4376,187296.0
2020-11-09 10:00:00,63.74,63.86,63.46,63.8,254629.0,54.4461,54.5486,54.2069,54.4973,254629.0
2020-11-09 10:05:00,63.81,63.96,63.7,63.88,115704.0,54.5059,54.634,54.4119,54.5657,115704.0
2020-11-09 10:10:00,63.88,64.13,63.75,64.05,78810.0,54.5657,54.7792,54.4546,54.7109,78810.0
2020-11-09 10:15:00,64.06,64.28,63.98,64.11,102610.0,54.7194,54.9074,54.6511,54.7621,102610.0
2020-11-09 10:20:00,64.11,64.13,63.67,63.71,103520.0,54.7621,54.7792,54.3863,54.4205,103520.0
2020-11-09 10:25:00,63.7,63.77,63.5,63.5,105629.0,54.4119,54.4717,54.2411,54.2411,105629.0
2020-11-09 10:30:00,63.52,63.67,63.35,63.67,158759.0,54.2582,54.3863,54.113,54.3863,158759.0
2020-11-09 10:35:00,63.68,64.14,63.44,64.1,330139.0,54.3948,54.7878,54.1898,54.7536,330139.0
2020-11-09 10:40:00,64.12,64.14,63.93,63.94,66480.0,54.7707,54.7878,54.6084,54.6169,66480.0
2020-11-09 10:45:00,63.94,63.95,63.5,63.7,72470.0,54.6169,54.6255,54.2411,54.4119,72470.0
2020-11-09 10:50:00,63.72,63.88,63.59,63.69,75893.0,54.429,54.5657,54.318,54.4034,75893.0
2020-11-09 10:55:00,63.69,64.03,63.59,63.93,128780.0,54.4034,54.6938,54.318,54.6084,128780.0
2020-11-09 11:00:00,63.92,64.04,63.79,63.82,134039.0,54.5998,54.7024,54.4888,54.5144,134039.0
2020-11-09 11:05:00,63.83,64.11,63.82,63.97,191783.0,54.523,54.7621,54.5144,54.6426,191783.0
2020-11-09 11:10:00,63.99,64.02,63.88,63.89,108242.0,54.6596,54.6853,54.5657,54.5742,108242.0
2020-11-09 11:15:00,63.89,64.0,63.76,63.98,86559.0,54.5742,54.6682,54.4632,54.6511,86559.0
2020-11-09 11:20:00,63.98,64.24,63.89,64.01,73792.0,54.6511,54.8732,54.5742,54.6767,73792.0
2020-11-09 11:25:00,64.05,64.36,63.89,64.36,81516.0,54.7109,54.9757,54.5742,54.9757,81516.0
2020-11-09 11:30:00,64.31,64.41,63.83,63.83,100993.0,54.933,55.0184,54.523,54.523,100993.0
2020-11-09 11:35:00,63.84,64.0,63.71,63.78,108648.0,54.5315,54.6682,54.4205,54.4803,108648.0
2020-11-09 11:40:00,63.78,64.37,63.78,64.37,97556.0,54.4803,54.9842,54.4803,54.9842,97556.0
2020-11-09 11:45:00,64.38,64.44,64.13,64.22,68698.0,54.9928,55.044,54.7792,54.8561,68698.0
2020-11-09 11:50:00,64.23,64.4,64.16,64.34,75473.0,54.8646,55.0099,54.8049,54.9586,75473.0
2020-11-09 11:55:00,64.35,64.47,64.33,64.4,45429.0,54.9672,55.0697,54.9501,55.0099,45429.0
2020-11-09 12:00:00,64.4,64.48,64.27,64.29,67547.0,55.0099,55.0782,54.8988,54.9159,67547.0
2020-11-09 12:05:00,64.3,64.74,64.3,64.73,54415.0,54.9244,55.3003,54.9244,55.2917,54415.0
2020-11-09 12:10:00,64.74,64.75,64.51,64.6,62170.0,55.3003,55.3088,55.1038,55.1807,62170.0
2020-11-09 12:15:00,64.61,64.83,64.57,64.8,91824.0,55.1892,55.3772,55.1551,55.3515,91824.0
2020-11-09 12:20:00,64.81,65.18,64.81,65.13,104030.0,55.3601,55.6761,55.3601,55.6334,104030.0
2020-11-09 12:25:00,65.14,65.55,65.13,65.53,134317.0,55.642,55.9922,55.6334,55.9751,134317.0
2020-11-09 12:30:00,65.53,65.59,65.36,65.58,121651.0,55.9751,56.0263,55.8299,56.0178,121651.0
2020-11-09 12:35:00,65.57,65.61,65.36,65.59,135195.0,56.0093,56.0434,55.8299,56.0263,135195.0
2020-11-09 12:40:00,65.59,65.62,65.45,65.57,45063.0,56.0263,56.052,55.9068,56.0093,45063.0
2020-11-09 12:45:00,65.58,65.72,65.37,65.41,80302.0,56.0178,56.1374,55.8384,55.8726,80302.0
2020-11-09 12:50:00,65.44,65.62,65.32,65.59,61260.0,55.8982,56.052,55.7957,56.0263,61260.0
2020-11-09 12:55:00,65.59,65.73,65.5,65.67,73030.0,56.0263,56.1459,55.9495,56.0947,73030.0
2020-11-09 13:00:00,65.66,65.83,65.65,65.68,49979.0,56.0861,56.2314,56.0776,56.1032,49979.0
2020-11-09 13:05:00,65.68,65.9,65.68,65.8,77976.0,56.1032,56.2911,56.1032,56.2057,77976.0
2020-11-09 13:10:00,65.79,65.98,65.76,65.92,46844.0,56.1972,56.3595,56.1716,56.3082,46844.0
2020-11-09 13:15:00,65.91,65.93,65.82,65.86,40735.0,56.2997,56.3168,56.2228,56.257,40735.0
2020-11-09 13:20:00,65.84,65.97,65.84,65.85,48198.0,56.2399,56.3509,56.2399,56.2484,48198.0
2020-11-09 13:25:00,65.85,65.96,65.85,65.91,34733.0,56.2484,56.3424,56.2484,56.2997,34733.0
2020-11-09 13:30:00,65.94,66.0,65.83,65.84,38268.0,56.3253,56.3766,56.2314,56.2399,38268.0
2020-11-09 13:35:00,65.83,65.88,65.62,65.68,43862.0,56.2314,56.2741,56.052,56.1032,43862.0
2020-11-09 13:40:00,65.69,65.74,65.62,65.69,35434.0,56.1118,56.1545,56.052,56.1118,35434.0
2020-11-09 13:45:00,65.7,65.94,65.69,65.86,41824.0,56.1203,56.3253,56.1118,56.257,41824.0
2020-11-09 13:50:00,65.86,66.15,65.77,66.15,58072.0,56.257,56.5047,56.1801,56.5047,58072.0
2020-11-09 13:55:00,66.13,66.18,66.02,66.08,36215.0,56.4876,56.5303,56.3936,56.4449,36215.0
2020-11-09 14:00:00,66.11,66.24,66.09,66.12,46027.0,56.4705,56.5816,56.4534,56.4791,46027.0
2020-11-09 14:05:00,66.1,66.23,66.07,66.17,52952.0,56.462,56.573,56.4364,56.5218,52952.0
2020-11-09 14:10:00,66.16,66.19,66.03,66.05,78325.0,56.5132,56.5389,56.4022,56.4193,78325.0
2020-11-09 14:15:00,66.05,66.13,66.04,66.06,51598.0,56.4193,56.4876,56.4107,56.4278,51598.0
2020-11-09 14:20:00,66.06,66.11,65.94,66.06,27130.0,56.4278,56.4705,56.3253,56.4278,27130.0
2020-11-09 14:25:00,66.05,66.08,65.9,65.98,38396.0,56.4193,56.4449,56.2911,56.3595,38396.0
2020-11-09 14:30:00,65.98,66.1,65.91,66.07,31029.0,56.3595,56.462,56.2997,56.4364,31029.0
2020-11-09 14:35:00,66.08,66.24,66.05,66.24,37837.0,56.4449,56.5816,56.4193,56.5816,37837.0
2020-11-09 14:40:00,66.21,66.33,66.21,66.28,40936.0,56.5559,56.6584,56.5559,56.6157,40936.0
2020-11-09 14:45:00,66.27,66.35,66.15,66.26,60445.0,56.6072,56.6755,56.5047,56.5987,60445.0
2020-11-09 14:50:00,66.26,66.26,66.12,66.16,59039.0,56.5987,56.5987,56.4791,56.5132,59039.0
2020-11-09 14:55:00,66.16,66.34,66.15,66.34,48031.0,56.5132,56.667,56.5047,56.667,48031.0
2020-11-09 15:00:00,66.35,66.45,66.26,66.45,67162.0,56.6755,56.761,56.5987,56.761,67162.0
2020-11-09 15:05:00,66.44,66.47,66.35,66.44,60763.0,56.7524,56.778,56.6755,56.7524,60763.0
2020-11-09 15:10:00,66.46,66.49,66.37,66.39,31491.0,56.7695,56.7951,56.6926,56.7097,31491.0
2020-11-09 15:15:00,66.41,66.51,66.3,66.31,67430.0,56.7268,56.8122,56.6328,56.6414,67430.0
2020-11-09 15:20:00,66.31,66.34,66.2,66.26,46530.0,56.6414,56.667,56.5474,56.5987,46530.0
2020-11-09 15:25:00,66.27,66.28,66.16,66.22,47130.0,56.6072,56.6157,56.5132,56.5645,47130.0
2020-11-09 15:30:00,66.22,66.43,66.21,66.38,56889.0,56.5645,56.7439,56.5559,56.7012,56889.0
2020-11-09 15:35:00,66.38,66.4,66.32,66.35,93219.0,56.7012,56.7182,56.6499,56.6755,93219.0
2020-11-09 15:40:00,66.35,66.35,66.16,66.19,100691.0,56.6755,56.6755,56.5132,56.5389,100691.0
2020-11-09 15:45:00,66.2,66.22,66.1,66.21,124036.0,56.5474,56.5645,56.462,56.5559,124036.0
2020-11-09 15:50:00,66.2,66.21,65.95,66.19,167875.0,56.5474,56.5559,56.3339,56.5389,167875.0
2020-11-09 15:55:00,66.18,66.19,65.99,65.99,365087.0,56.5303,56.5389,56.368,56.368,365087.0
2020-11-10 09:30:00,65.55,65.98,65.4,65.4,238347.0,55.9922,56.3595,55.8641,55.8641,238347.0
2020-11-10 09:35:00,65.4,65.93,65.4,65.88,98492.0,55.8641,56.3168,55.8641,56.2741,98492.0
2020-11-10 09:40:00,65.89,65.89,65.37,65.38,88947.0,56.2826,56.2826,55.8384,55.847,88947.0
2020-11-10 09:45:00,65.38,65.58,65.14,65.35,86327.0,55.847,56.0178,55.642,55.8213,86327.0
2020-11-10 09:50:00,65.34,65.61,65.3,65.38,77019.0,55.8128,56.0434,55.7786,55.847,77019.0
2020-11-10 09:55:00,65.36,65.55,65.34,65.44,78145.0,55.8299,55.9922,55.8128,55.8982,78145.0
2020-11-10 10:00:00,65.45,65.45,65.27,65.42,95889.0,55.9068,55.9068,55.753,55.8811,95889.0
2020-11-10 10:05:00,65.42,65.51,65.14,65.18,99265.0,55.8811,55.958,55.642,55.6761,99265.0
2020-11-10 10:10:00,65.17,65.33,65.09,65.3,68434.0,55.6676,55.8043,55.5993,55.7786,68434.0
2020-11-10 10:15:00,65.3,65.33,65.19,65.23,60392.0,55.7786,55.8043,55.6847,55.7188,60392.0
2020-11-10 10:20:00,65.23,65.28,65.0,65.01,87241.0,55.7188,55.7615,55.5224,55.5309,87241.0
2020-11-10 10:25:00,65.0,65.0,64.83,64.88,130365.0,55.5224,55.5224,55.3772,55.4199,130365.0
2020-11-10 10:30:00,64.89,65.09,64.88,64.98,115139.0,55.4284,55.5993,55.4199,55.5053,115139.0
2020-11-10 10:35:00,64.98,65.04,64.88,64.98,128597.0,55.5053,55.5565,55.4199,55.5053,128597.0
2020-11-10 10:40:00,64.98,64.99,64.64,64.66,103518.0,55.5053,55.5138,55.2149,55.232,103518.0
2020-11-10 10:45:00,64.66,64.88,64.65,64.87,75070.0,55.232,55.4199,55.2234,55.4113,75070.0
2020-11-10 10:50:00,64.88,65.05,64.84,65.05,70444.0,55.4199,55.5651,55.3857,55.5651,70444.0
2020-11-10 10:55:00,65.05,65.18,64.99,65.13,80133.0,55.5651,55.6761,55.5138,55.6334,80133.0
2020-11-10 11:00:00,65.14,65.26,65.02,65.17,61408.0,55.642,55.7445,55.5395,55.6676,61408.0
2020-11-10 11:05:00,65.18,65.28,65.17,65.19,110929.0,55.6761,55.7615,55.6676,55.6847,110929.0
2020-11-10 11:10:00,65.2,65.29,65.02,65.06,39882.0,55.6932,55.7701,55.5395,55.5736,39882.0
2020-11-10 11:15:00,65.07,65.15,65.05,65.14,45832.0,55.5822,55.6505,55.5651,55.642,45832.0
2020-11-10 11:20:00,65.14,65.2,64.96,64.97,48496.0,55.642,55.6932,55.4882,55.4967,48496.0
2020-11-10 11:25:00,64.98,64.99,64.85,64.97,83625.0,55.5053,55.5138,55.3942,55.4967,83625.0
2020-11-10 11:30:00,64.97,65.02,64.72,64.76,105635.0,55.4967,55.5395,55.2832,55.3174,105635.0
2020-11-10 11:35:00,64.76,64.76,64.43,64.45,104480.0,55.3174,55.3174,55.0355,55.0526,104480.0
2020-11-10 11:40:00,64.44,64.57,64.41,64.52,74742.0,55.044,55.1551,55.0184,55.1124,74742.0
2020-11-10 11:45:00,64.53,64.55,64.38,64.39,80744.0,55.1209,55.138,54.9928,55.0013,80744.0
2020-11-10 11:50:00,64.38,64.4,64.24,64.37,96909.0,54.9928,55.0099,54.8732,54.9842,96909.0
2020-11-10 11:55:00,64.38,64.8,64.25,64.77,187485.0,54.9928,55.3515,54.8817,55.3259,187485.0
2020-11-10 12:00:00,64.76,65.02,64.75,65.01,99776.0,55.3174,55.5395,55.3088,55.5309,99776.0
2020-11-10 12:05:00,65.02,65.13,64.98,65.01,71638.0,55.5395,55.6334,55.5053,55.5309,71638.0
2020-11-10 12:10:00,65.03,65.15,65.01,65.04,23660.0,55.548,55.6505,55.5309,55.5565,23660.0
2020-11-10 12:15:00,65.05,65.09,64.96,64.99,37963.0,55.5651,55.5993,55.4882,55.5138,37963.0
2020-11-10 12:20:00,64.96,64.96,64.81,64.82,70107.0,55.4882,55.4882,55.3601,55.3686,70107.0
2020-11-10 12:25:00,64.84,65.0,64.76,64.99,64838.0,55.3857,55.5224,55.3174,55.5138,64838.0
2020-11-10 12:30:00,64.99,65.05,64.95,65.05,17757.0,55.5138,55.5651,55.4797,55.5651,17757.0
2020-11-10 12:35:00,65.02,65.21,65.0,65.18,46292.0,55.5395,55.7018,55.5224,55.6761,46292.0
2020-11-10 12:40:00,65.18,65.23,65.12,65.16,59468.0,55.6761,55.7188,55.6249,55.659,59468.0
2020-11-10 12:45:00,65.16,65.36,65.16,65.31,56927.0,55.659,55.8299,55.659,55.7872,56927.0
2020-11-10 12:50:00,65.3,65.46,65.19,65.36,22727.0,55.7786,55.9153,55.6847,55.8299,22727.0
2020-11-10 12:55:00,65.36,65.4,65.27,65.32,59046.0,55.8299,55.8641,55.753,55.7957,59046.0
2020-11-10 13:00:00,65.32,65.33,65.09,65.1,75212.0,55.7957,55.8043,55.5993,55.6078,75212.0
2020-11-10 13:05:00,65.1,65.29,65.06,65.25,34753.0,55.6078,55.7701,55.5736,55.7359,34753.0
2020-11-10 13:10:00,65.26,65.29,65.16,65.2,28531.0,55.7445,55.7701,55.659,55.6932,28531.0
2020-11-10 13:15:00,65.18,65.27,65.18,65.25,24978.0,55.6761,55.753,55.6761,55.7359,24978.0
2020-11-10 13:20:00,65.26,65.28,65.09,65.09,30187.0,55.7445,55.7615,55.5993,55.5993,30187.0
2020-11-10 13:25:00,65.11,65.15,65.05,65.05,26532.0,55.6163,55.6505,55.5651,55.5651,26532.0
2020-11-10 13:30:00,65.05,65.06,64.83,64.85,41609.0,55.5651,55.5736,55.3772,55.3942,41609.0
2020-11-10 13:35:00,64.86,64.89,64.72,64.75,63568.0,55.4028,55.4284,55.2832,55.3088,63568.0
2020-11-10 13:40:00,64.75,64.81,64.54,64.66,65879.0,55.3088,55.3601,55.1294,55.232,65879.0
2020-11-10 13:45:00,64.67,64.72,64.45,64.5,63132.0,55.2405,55.2832,55.0526,55.0953,63132.0
2020-11-10 13:50:00,64.51,64.72,64.51,64.7,65365.0,55.1038,55.2832,55.1038,55.2661,65365.0
2020-11-10 13:55:00,64.7,64.77,64.57,64.67,108085.0,55.2661,55.3259,55.1551,55.2405,108085.0
2020-11-10 14:00:00,64.67,64.73,64.6,64.64,48993.0,55.2405,55.2917,55.1807,55.2149,48993.0
2020-11-10 14:05:00,64.64,64.82,64.63,64.74,38324.0,55.2149,55.3686,55.2063,55.3003,38324.0
2020-11-10 14:10:00,64.74,64.79,64.63,64.79,37096.0,55.3003,55.343,55.2063,55.343,37096.0
2020-11-10 14:15:00,64.8,64.87,64.78,64.86,29607.0,55.3515,55.4113,55.3345,55.4028,29607.0
2020-11-10 14:20:00,64.86,64.94,64.82,64.9,37090.0,55.4028,55.4711,55.3686,55.437,37090.0
2020-11-10 14:25:00,64.9,64.97,64.88,64.91,34348.0,55.437,55.4967,55.4199,55.4455,34348.0
2020-11-10 14:30:00,64.92,65.04,64.91,65.01,27832.0,55.454,55.5565,55.4455,55.5309,27832.0
2020-11-10 14:35:00,64.99,65.03,64.91,64.98,27868.0,55.5138,55.548,55.4455,55.5053,27868.0
2020-11-10 14:40:00,64.99,65.05,64.8,64.93,69846.0,55.5138,55.5651,55.3515,55.4626,69846.0
2020-11-10 14:45:00,64.9,64.99,64.85,64.99,29994.0,55.437,55.5138,55.3942,55.5138,29994.0
2020-11-10 14:50:00,64.97,65.08,64.95,64.98,42655.0,55.4967,55.5907,55.4797,55.5053,42655.0
2020-11-10 14:55:00,64.98,65.06,64.96,64.97,23381.0,55.5053,55.5736,55.4882,55.4967,23381.0
2020-11-10 15:00:00,64.96,65.01,64.88,64.89,27968.0,55.4882,55.5309,55.4199,55.4284,27968.0
2020-11-10 15:05:00,64.89,64.95,64.73,64.81,31123.0,55.4284,55.4797,55.2917,55.3601,31123.0
2020-11-10 15:10:00,64.81,64.87,64.79,64.82,23026.0,55.3601,55.4113,55.343,55.3686,23026.0
2020-11-10 15:15:00,64.83,64.9,64.78,64.89,43130.0,55.3772,55.437,55.3345,55.4284,43130.0
2020-11-10 15:20:00,64.89,65.02,64.88,65.02,39165.0,55.4284,55.5395,55.4199,55.5395,39165.0
2020-11-10 15:25:00,65.01,65.02,64.87,64.9,56452.0,55.5309,55.5395,55.4113,55.437,56452.0
2020-11-10 15:30:00,64.89,64.97,64.83,64.9,63150.0,55.4284,55.4967,55.3772,55.437,63150.0
2020-11-10 15:35:00,64.9,64.91,64.77,64.77,67813.0,55.437,55.4455,55.3259,55.3259,67813.0
2020-11-10 15:40:00,64.77,65.0,64.77,64.99,97555.0,55.3259,55.5224,55.3259,55.5138,97555.0
2020-11-10 15:45:00,64.97,65.02,64.89,64.95,74071.0,55.4967,55.5395,55.4284,55.4797,74071.0
2020-11-10 15:50:00,64.96,65.01,64.79,64.8,108016.0,55.4882,55.5309,55.343,55.3515,108016.0
2020-11-10 15:55:00,64.81,64.89,64.73,64.89,282619.0,55.3601,55.4284,55.2917,55.4284,282619.0
2020-11-11 09:30:00,64.31,64.31,63.52,63.99,267632.0,54.933,54.933,54.2582,54.6596,267632.0
2020-11-11 09:35:00,63.97,64.14,63.7,63.9,81877.0,54.6426,54.7878,54.4119,54.5828,81877.0
2020-11-11 09:40:00,63.93,64.29,63.93,64.29,57702.0,54.6084,54.9159,54.6084,54.9159,57702.0
2020-11-11 09:45:00,64.3,64.37,63.84,63.87,84788.0,54.9244,54.9842,54.5315,54.5571,84788.0
2020-11-11 09:50:00,63.87,63.87,63.57,63.62,95801.0,54.5571,54.5571,54.3009,54.3436,95801.0
2020-11-11 09:55:00,63.61,63.71,63.5,63.67,53656.0,54.3351,54.4205,54.2411,54.3863,53656.0
2020-11-11 10:00:00,63.67,63.77,63.6,63.75,102678.0,54.3863,54.4717,54.3265,54.4546,102678.0
2020-11-11 10:05:00,63.75,63.78,63.53,63.59,85760.0,54.4546,54.4803,54.2667,54.318,85760.0
2020-11-11 10:10:00,63.6,63.77,63.56,63.73,48673.0,54.3265,54.4717,54.2923,54.4376,48673.0
2020-11-11 10:15:00,63.75,63.8,63.63,63.69,39839.0,54.4546,54.4973,54.3521,54.4034,39839.0
2020-11-11 10:20:00,63.67,63.71,63.53,63.69,39724.0,54.3863,54.4205,54.2667,54.4034,39724.0
2020-11-11 10:25:00,63.69,64.0,63.69,63.95,47512.0,54.4034,54.6682,54.4034,54.6255,47512.0
2020-11-11 10:30:00,63.96,63.98,63.83,63.92,70132.0,54.634,54.6511,54.523,54.5998,70132.0
2020-11-11 10:35:00,63.92,64.01,63.69,63.72,43915.0,54.5998,54.6767,54.4034,54.429,43915.0
2020-11-11 10:40:00,63.7,63.74,63.42,63.43,108988.0,54.4119,54.4461,54.1728,54.1813,108988.0
2020-11-11 10:45:00,63.43,63.58,63.31,63.46,90749.0,54.1813,54.3094,54.0788,54.2069,90749.0
2020-11-11 10:50:00,63.45,63.63,63.42,63.59,40170.0,54.1984,54.3521,54.1728,54.318,40170.0
2020-11-11 10:55:00,63.59,63.62,63.5,63.52,35351.0,54.318,54.3436,54.2411,54.2582,35351.0
2020-11-11 11:00:00,63.5,63.71,63.49,63.67,44058.0,54.2411,54.4205,54.2325,54.3863,44058.0
2020-11-11 11:05:00,63.67,63.79,63.61,63.68,125051.0,54.3863,54.4888,54.3351,54.3948,125051.0
2020-11-11 11:10:00,63.69,63.83,63.69,63.83,80567.0,54.4034,54.523,54.4034,54.523,80567.0
2020-11-11 11:15:00,63.84,64.1,63.81,64.08,182382.0,54.5315,54.7536,54.5059,54.7365,182382.0
2020-11-11 11:20:00,64.08,64.08,63.69,63.79,92761.0,54.7365,54.7365,54.4034,54.4888,92761.0
2020-11-11 11:25:00,63.82,63.84,63.7,63.72,119780.0,54.5144,54.5315,54.4119,54.429,119780.0
2020-11-11 11:30:00,63.73,63.77,63.5,63.62,44015.0,54.4376,54.4717,54.2411,54.3436,44015.0
2020-11-11 11:35:00,63.63,63.64,63.52,63.54,32424.0,54.3521,54.3607,54.2582,54.2753,32424.0
2020-11-11 11:40:00,63.54,63.63,63.53,63.55,37411.0,54.2753,54.3521,54.2667,54.2838,37411.0
2020-11-11 11:45:00,63.55,63.56,63.4,63.53,45207.0,54.2838,54.2923,54.1557,54.2667,45207.0
2020-11-11 11:50:00,63.53,63.86,63.51,63.84,59634.0,54.2667,54.5486,54.2496,54.5315,59634.0
2020-11-11 11:55:00,63.84,64.06,63.76,64.04,74998.0,54.5315,54.7194,54.4632,54.7024,74998.0
2020-11-11 12:00:00,64.05,64.05,63.79,63.83,44674.0,54.7109,54.7109,54.4888,54.523,44674.0
2020-11-11 12:05:00,63.82,63.97,63.82,63.96,26543.0,54.5144,54.6426,54.5144,54.634,26543.0
2020-11-11 12:10:00,63.96,64.16,63.86,64.14,95941.0,54.634,54.8049,54.5486,54.7878,95941.0
2020-11-11 12:15:00,64.14,64.25,64.07,64.18,109518.0,54.7878,54.8817,54.728,54.8219,109518.0
2020-11-11 12:20:00,64.17,64.22,64.11,64.2,30128.0,54.8134,54.8561,54.7621,54.839,30128.0
2020-11-11 12:25:00,64.21,64.26,64.12,64.23,53818.0,54.8476,54.8903,54.7707,54.8646,53818.0
2020-11-11 12:30:00,64.23,64.33,64.2,64.25,50774.0,54.8646,54.9501,54.839,54.8817,50774.0
2020-11-11 12:35:00,64.26,64.26,64.15,64.24,14948.0,54.8903,54.8903,54.7963,54.8732,14948.0
2020-11-11 12:40:00,64.24,64.25,64.18,64.23,31245.0,54.8732,54.8817,54.8219,54.8646,31245.0
2020-11-11 12:45:00,64.22,64.28,64.17,64.25,32702.0,54.8561,54.9074,54.8134,54.8817,32702.0
2020-11-11 12:50:00,64.25,64.3,64.21,64.3,24231.0,54.8817,54.9244,54.8476,54.9244,24231.0
2020-11-11 12:55:00,64.31,64.32,64.24,64.27,23931.0,54.933,54.9415,54.8732,54.8988,23931.0
2020-11-11 13:00:00,64.27,64.32,64.23,64.29,21108.0,54.8988,54.9415,54.8646,54.9159,21108.0
2020-11-11 13:05:00,64.3,64.45,64.29,64.45,27716.0,54.9244,55.0526,54.9159,55.0526,27716.0
2020-11-11 13:10:00,64.46,64.52,64.43,64.52,27237.0,55.0611,55.1124,55.0355,55.1124,27237.0
2020-11-11 13:15:00,64.51,64.56,64.5,64.56,30491.0,55.1038,55.1465,55.0953,55.1465,30491.0
2020-11-11 13:20:00,64.55,64.59,64.48,64.5,42448.0,55.138,55.1722,55.0782,55.0953,42448.0
2020-11-11 13:25:00,64.5,64.55,64.46,64.48,19470.0,55.0953,55.138,55.0611,55.0782,19470.0
2020-11-11 13:30:00,64.5,64.62,64.49,64.59,47636.0,55.0953,55.1978,55.0867,55.1722,47636.0
2020-11-11 13:35:00,64.6,64.72,64.6,64.7,55583.0,55.1807,55.2832,55.1807,55.2661,55583.0
2020-11-11 13:40:00,64.69,64.82,64.64,64.76,92891.0,55.2576,55.3686,55.2149,55.3174,92891.0
2020-11-11 13:45:00,64.76,64.84,64.73,64.73,90744.0,55.3174,55.3857,55.2917,55.2917,90744.0
2020-11-11 13:50:00,64.73,64.73,64.59,64.64,36854.0,55.2917,55.2917,55.1722,55.2149,36854.0
2020-11-11 13:55:00,64.65,64.71,64.63,64.66,25173.0,55.2234,55.2747,55.2063,55.232,25173.0
2020-11-11 14:00:00,64.68,64.76,64.67,64.71,79860.0,55.249,55.3174,55.2405,55.2747,79860.0
2020-11-11 14:05:00,64.71,64.84,64.67,64.75,44034.0,55.2747,55.3857,55.2405,55.3088,44034.0
2020-11-11 14:10:00,64.75,64.78,64.72,64.75,150228.0,55.3088,55.3345,55.2832,55.3088,150228.0
2020-11-11 14:15:00,64.75,64.77,64.63,64.66,51855.0,55.3088,55.3259,55.2063,55.232,51855.0
2020-11-11 14:20:00,64.67,64.76,64.64,64.7,34763.0,55.2405,55.3174,55.2149,55.2661,34763.0
2020-11-11 14:25:00,64.72,64.73,64.6,64.64,27646.0,55.2832,55.2917,55.1807,55.2149,27646.0
2020-11-11 14:30:00,64.62,64.76,64.62,64.73,154726.0,55.1978,55.3174,55.1978,55.2917,154726.0
2020-11-11 14:35:00,64.74,64.87,64.68,64.87,45768.0,55.3003,55.4113,55.249,55.4113,45768.0
2020-11-11 14:40:00,64.88,64.92,64.83,64.85,48985.0,55.4199,55.454,55.3772,55.3942,48985.0
2020-11-11 14:45:00,64.84,64.84,64.67,64.7,36582.0,55.3857,55.3857,55.2405,55.2661,36582.0
2020-11-11 14:50:00,64.68,64.74,64.63,64.72,45116.0,55.249,55.3003,55.2063,55.2832,45116.0
2020-11-11 14:55:00,64.69,64.87,64.69,64.84,21780.0,55.2576,55.4113,55.2576,55.3857,21780.0
2020-11-11 15:00:00,64.86,64.94,64.84,64.89,44931.0,55.4028,55.4711,55.3857,55.4284,44931.0
2020-11-11 15:05:00,64.88,64.96,64.87,64.95,44246.0,55.4199,55.4882,55.4113,55.4797,44246.0
2020-11-11 15:10:00,64.94,65.09,64.93,65.08,49114.0,55.4711,55.5993,55.4626,55.5907,49114.0
2020-11-11 15:15:00,65.08,65.14,65.05,65.12,44068.0,55.5907,55.642,55.5651,55.6249,44068.0
2020-11-11 15:20:00,65.11,65.12,65.0,65.0,44944.0,55.6163,55.6249,55.5224,55.5224,44944.0
2020-11-11 15:25:00,65.0,65.09,64.99,64.99,39451.0,55.5224,55.5993,55.5138,55.5138,39451.0
2020-11-11 15:30:00,64.99,65.08,64.99,65.04,41686.0,55.5138,55.5907,55.5138,55.5565,41686.0
2020-11-11 15:35:00,65.04,65.15,65.03,65.14,61995.0,55.5565,55.6505,55.548,55.642,61995.0
2020-11-11 15:40:00,65.13,65.18,65.1,65.17,83809.0,55.6334,55.6761,55.6078,55.6676,83809.0
2020-11-11 15:45:00,65.17,65.33,65.16,65.31,115125.0,55.6676,55.8043,55.659,55.7872,115125.0
2020-11-11 15:50:00,65.32,65.4,65.26,65.34,170766.0,55.7957,55.8641,55.7445,55.8128,170766.0
2020-11-11 15:55:00,65.34,65.66,65.33,65.64,723490.0,55.8128,56.0861,55.8043,56.0691,723490.0
2020-11-12 09:30:00,66.0,66.18,65.66,66.15,164438.0,56.3766,56.5303,56.0861,56.5047,164438.0
2020-11-12 09:35:00,66.16,66.22,65.72,65.98,81185.0,56.5132,56.5645,56.1374,56.3595,81185.0
2020-11-12 09:40:00,65.98,66.0,65.56,65.62,61375.0,56.3595,56.3766,56.0007,56.052,61375.0
2020-11-12 09:45:00,65.58,65.75,65.52,65.64,38483.0,56.0178,56.163,55.9666,56.0691,38483.0
2020-11-12 09:50:00,65.66,65.76,65.5,65.71,38990.0,56.0861,56.1716,55.9495,56.1289,38990.0
2020-11-12 09:55:00,65.73,65.96,65.71,65.9,55848.0,56.1459,56.3424,56.1289,56.2911,55848.0
2020-11-12 10:00:00,65.87,65.9,65.63,65.7,43000.0,56.2655,56.2911,56.0605,56.1203,43000.0
2020-11-12 10:05:00,65.7,65.8,65.59,65.71,50303.0,56.1203,56.2057,56.0263,56.1289,50303.0
2020-11-12 10:10:00,65.68,65.79,65.66,65.68,51005.0,56.1032,56.1972,56.0861,56.1032,51005.0
2020-11-12 10:15:00,65.7,65.74,65.48,65.51,59635.0,56.1203,56.1545,55.9324,55.958,59635.0
2020-11-12 10:20:00,65.53,65.63,65.44,65.45,57384.0,55.9751,56.0605,55.8982,55.9068,57384.0
2020-11-12 10:25:00,65.46,65.52,65.33,65.33,54727.0,55.9153,55.9666,55.8043,55.8043,54727.0
2020-11-12 10:30:00,65.35,65.58,65.35,65.53,39164.0,55.8213,56.0178,55.8213,55.9751,39164.0
2020-11-12 10:35:00,65.51,65.58,65.43,65.54,34192.0,55.958,56.0178,55.8897,55.9836,34192.0
2020-11-12 10:40:00,65.52,65.52,65.32,65.4,47739.0,55.9666,55.9666,55.7957,55.8641,47739.0
2020-11-12 10:45:00,65.4,65.44,65.34,65.37,58080.0,55.8641,55.8982,55.8128,55.8384,58080.0
2020-11-12 10:50:00,65.39,65.47,65.36,65.45,79742.0,55.8555,55.9238,55.8299,55.9068,79742.0
2020-11-12 10:55:00,65.44,65.58,65.43,65.53,67813.0,55.8982,56.0178,55.8897,55.9751,67813.0
2020-11-12 11:00:00,65.53,65.63,65.53,65.57,42449.0,55.9751,56.0605,55.9751,56.0093,42449.0
2020-11-12 11:05:00,65.57,65.64,65.56,65.56,42188.0,56.0093,56.0691,56.0007,56.0007,42188.0
2020-11-12 11:10:00,65.57,65.58,65.43,65.47,44719.0,56.0093,56.0178,55.8897,55.9238,44719.0
2020-11-12 11:15:00,65.47,65.51,65.32,65.49,56595.0,55.9238,55.958,55.7957,55.9409,56595.0
2020-11-12 11:20:00,65.5,65.52,65.43,65.48,51152.0,55.9495,55.9666,55.8897,55.9324,51152.0
2020-11-12 11:25:00,65.49,65.59,65.43,65.59,40335.0,55.9409,56.0263,55.8897,56.0263,40335.0
2020-11-12 11:30:00,65.6,65.61,65.41,65.44,60120.0,56.0349,56.0434,55.8726,55.8982,60120.0
2020-11-12 11:35:00,65.43,65.46,65.37,65.42,42680.0,55.8897,55.9153,55.8384,55.8811,42680.0
2020-11-12 11:40:00,65.41,65.47,65.38,65.44,34768.0,55.8726,55.9238,55.847,55.8982,34768.0
2020-11-12 11:45:00,65.44,65.53,65.42,65.42,34564.0,55.8982,55.9751,55.8811,55.8811,34564.0
2020-11-12 11:50:00,65.41,65.42,65.27,65.33,35649.0,55.8726,55.8811,55.753,55.8043,35649.0
2020-11-12 11:55:00,65.32,65.39,65.22,65.23,43927.0,55.7957,55.8555,55.7103,55.7188,43927.0
2020-11-12 12:00:00,65.24,65.33,65.22,65.31,94897.0,55.7274,55.8043,55.7103,55.7872,94897.0
2020-11-12 12:05:00,65.32,65.37,65.29,65.34,17554.0,55.7957,55.8384,55.7701,55.8128,17554.0
2020-11-12 12:10:00,65.36,65.37,65.31,65.31,30225.0,55.8299,55.8384,55.7872,55.7872,30225.0
2020-11-12 12:15:00,65.31,65.35,65.29,65.31,45742.0,55.7872,55.8213,55.7701,55.7872,45742.0
2020-11-12 12:20:00,65.31,65.37,65.24,65.24,37138.0,55.7872,55.8384,55.7274,55.7274,37138.0
2020-11-12 12:25:00,65.26,65.26,65.08,65.09,45434.0,55.7445,55.7445,55.5907,55.5993,45434.0
2020-11-12 12:30:00,65.1,65.24,65.09,65.24,28185.0,55.6078,55.7274,55.5993,55.7274,28185.0
2020-11-12 12:35:00,65.25,65.31,65.19,65.19,39226.0,55.7359,55.7872,55.6847,55.6847,39226.0
2020-11-12 12:40:00,65.18,65.25,65.15,65.2,30387.0,55.6761,55.7359,55.6505,55.6932,30387.0
2020-11-12 12:45:00,65.2,65.2,65.04,65.07,26100.0,55.6932,55.6932,55.5565,55.5822,26100.0
2020-11-12 12:50:00,65.07,65.25,65.05,65.22,24333.0,55.5822,55.7359,55.5651,55.7103,24333.0
2020-11-12 12:55:00,65.21,65.23,65.14,65.17,21837.0,55.7018,55.7188,55.642,55.6676,21837.0
2020-11-12 13:00:00,65.14,65.18,65.11,65.15,28977.0,55.642,55.6761,55.6163,55.6505,28977.0
2020-11-12 13:05:00,65.15,65.18,65.12,65.14,34321.0,55.6505,55.6761,55.6249,55.642,34321.0
2020-11-12 13:10:00,65.14,65.16,65.0,65.11,52779.0,55.642,55.659,55.5224,55.6163,52779.0
2020-11-12 13:15:00,65.12,65.12,65.05,65.09,47423.0,55.6249,55.6249,55.5651,55.5993,47423.0
2020-11-12 13:20:00,65.09,65.18,65.08,65.13,56326.0,55.5993,55.6761,55.5907,55.6334,56326.0
2020-11-12 13:25:00,65.14,65.23,65.08,65.09,64111.0,55.642,55.7188,55.5907,55.5993,64111.0
2020-11-12 13:30:00,65.08,65.15,65.05,65.13,25585.0,55.5907,55.6505,55.5651,55.6334,25585.0
2020-11-12 13:35:00,65.13,65.28,65.11,65.28,26709.0,55.6334,55.7615,55.6163,55.7615,26709.0
2020-11-12 13:40:00,65.27,65.32,65.25,65.25,19428.0,55.753,55.7957,55.7359,55.7359,19428.0
2020-11-12 13:45:00,65.27,65.3,65.19,65.28,37673.0,55.753,55.7786,55.6847,55.7615,37673.0
2020-11-12 13:50:00,65.29,65.43,65.27,65.28,36513.0,55.7701,55.8897,55.753,55.7615,36513.0
2020-11-12 13:55:00,65.27,65.28,65.2,65.23,25056.0,55.753,55.7615,55.6932,55.7188,25056.0
2020-11-12 14:00:00,65.23,65.29,65.19,65.28,17978.0,55.7188,55.7701,55.6847,55.7615,17978.0
2020-11-12 14:05:00,65.29,65.33,65.13,65.13,22611.0,55.7701,55.8043,55.6334,55.6334,22611.0
2020-11-12 14:10:00,65.14,65.16,65.04,65.06,70579.0,55.642,55.659,55.5565,55.5736,70579.0
2020-11-12 14:15:00,65.06,65.1,64.98,65.08,26323.0,55.5736,55.6078,55.5053,55.5907,26323.0
2020-11-12 14:20:00,65.09,65.2,65.0,65.12,29491.0,55.5993,55.6932,55.5224,55.6249,29491.0
2020-11-12 14:25:00,65.11,65.2,65.11,65.15,22837.0,55.6163,55.6932,55.6163,55.6505,22837.0
2020-11-12 14:30:00,65.14,65.25,65.1,65.23,29434.0,55.642,55.7359,55.6078,55.7188,29434.0
2020-11-12 14:35:00,65.23,65.25,65.14,65.23,18138.0,55.7188,55.7359,55.642,55.7188,18138.0
2020-11-12 14:40:00,65.22,65.23,65.07,65.1,20838.0,55.7103,55.7188,55.5822,55.6078,20838.0
2020-11-12 14:45:00,65.11,65.12,65.06,65.06,16944.0,55.6163,55.6249,55.5736,55.5736,16944.0
2020-11-12 14:50:00,65.06,65.1,64.93,64.97,35178.0,55.5736,55.6078,55.4626,55.4967,35178.0
2020-11-12 14:55:00,64.98,65.13,64.97,65.08,37876.0,55.5053,55.6334,55.4967,55.5907,37876.0
2020-11-12 15:00:00,65.04,65.07,64.97,64.99,24086.0,55.5565,55.5822,55.4967,55.5138,24086.0
2020-11-12 15:05:00,64.98,65.03,64.92,64.95,21346.0,55.5053,55.548,55.454,55.4797,21346.0
2020-11-12 15:10:00,64.96,65.03,64.95,65.03,37028.0,55.4882,55.548,55.4797,55.548,37028.0
2020-11-12 15:15:00,65.03,65.12,64.99,65.04,35500.0,55.548,55.6249,55.5138,55.5565,35500.0
2020-11-12 15:20:00,65.05,65.09,64.99,65.02,27396.0,55.5651,55.5993,55.5138,55.5395,27396.0
2020-11-12 15:25:00,65.03,65.03,64.96,65.01,21989.0,55.548,55.548,55.4882,55.5309,21989.0
2020-11-12 15:30:00,65.0,65.03,64.97,64.97,49226.0,55.5224,55.548,55.4967,55.4967,49226.0
2020-11-12 15:35:00,64.98,65.02,64.93,65.02,40811.0,55.5053,55.5395,55.4626,55.5395,40811.0
2020-11-12 15:40:00,65.01,65.01,64.96,64.98,68621.0,55.5309,55.5309,55.4882,55.5053,68621.0
2020-11-12 15:45:00,64.98,65.02,64.87,64.98,219185.0,55.5053,55.5395,55.4113,55.5053,219185.0
2020-11-12 15:50:00,64.99,65.06,64.98,65.03,130353.0,55.5138,55.5736,55.5053,55.548,130353.0
2020-11-12 15:55:00,65.03,65.14,65.0,65.02,318802.0,55.548,55.642,55.5224,55.5395,318802.0
2020-11-13 09:30:00,66.0,66.05,65.34,65.58,132784.0,56.3766,56.4193,55.8128,56.0178,132784.0
2020-11-13 09:35:00,65.58,65.86,65.43,65.8,60135.0,56.0178,56.257,55.8897,56.2057,60135.0
2020-11-13 09:40:00,65.78,66.0,65.77,65.92,47648.0,56.1886,56.3766,56.1801,56.3082,47648.0
2020-11-13 09:45:00,65.92,66.05,65.8,65.83,92710.0,56.3082,56.4193,56.2057,56.2314,92710.0
2020-11-13 09:50:00,65.84,66.04,65.77,65.87,34706.0,56.2399,56.4107,56.1801,56.2655,34706.0
2020-11-13 09:55:00,65.81,65.95,65.75,65.93,38317.0,56.2143,56.3339,56.163,56.3168,38317.0
2020-11-13 10:00:00,65.95,66.02,65.86,65.88,64833.0,56.3339,56.3936,56.257,56.2741,64833.0
2020-11-13 10:05:00,65.91,65.98,65.88,65.88,39722.0,56.2997,56.3595,56.2741,56.2741,39722.0
2020-11-13 10:10:00,65.88,65.9,65.57,65.66,33640.0,56.2741,56.2911,56.0093,56.0861,33640.0
2020-11-13 10:15:00,65.68,65.79,65.64,65.65,31823.0,56.1032,56.1972,56.0691,56.0776,31823.0
2020-11-13 10:20:00,65.67,65.76,65.45,65.51,66924.0,56.0947,56.1716,55.9068,55.958,66924.0
2020-11-13 10:25:00,65.51,65.53,65.35,65.48,35237.0,55.958,55.9751,55.8213,55.9324,35237.0
2020-11-13 10:30:00,65.47,65.56,65.36,65.45,17041.0,55.9238,56.0007,55.8299,55.9068,17041.0
2020-11-13 10:35:00,65.42,65.49,65.36,65.4,17590.0,55.8811,55.9409,55.8299,55.8641,17590.0
2020-11-13 10:40:00,65.4,65.54,65.39,65.49,45201.0,55.8641,55.9836,55.8555,55.9409,45201.0
2020-11-13 10:45:00,65.49,65.64,65.46,65.64,37253.0,55.9409,56.0691,55.9153,56.0691,37253.0
2020-11-13 10:50:00,65.67,65.75,65.63,65.71,18881.0,56.0947,56.163,56.0605,56.1289,18881.0
2020-11-13 10:55:00,65.72,65.72,65.57,65.58,26124.0,56.1374,56.1374,56.0093,56.0178,26124.0
2020-11-13 11:00:00,65.56,65.8,65.56,65.73,34366.0,56.0007,56.2057,56.0007,56.1459,34366.0
2020-11-13 11:05:00,65.73,65.84,65.72,65.81,18616.0,56.1459,56.2399,56.1374,56.2143,18616.0
2020-11-13 11:10:00,65.81,65.85,65.62,65.62,12783.0,56.2143,56.2484,56.052,56.052,12783.0
2020-11-13 11:15:00,65.62,65.76,65.62,65.66,35932.0,56.052,56.1716,56.052,56.0861,35932.0
2020-11-13 11:20:00,65.65,65.78,65.63,65.75,22034.0,56.0776,56.1886,56.0605,56.163,22034.0
2020-11-13 11:25:00,65.75,65.78,65.65,65.76,45198.0,56.163,56.1886,56.0776,56.1716,45198.0
2020-11-13 11:30:00,65.8,65.98,65.8,65.92,33482.0,56.2057,56.3595,56.2057,56.3082,33482.0
2020-11-13 11:35:00,65.91,65.97,65.87,65.88,23955.0,56.2997,56.3509,56.2655,56.2741,23955.0
2020-11-13 11:40:00,65.86,65.94,65.85,65.93,20182.0,56.257,56.3253,56.2484,56.3168,20182.0
2020-11-13 11:45:00,65.93,65.96,65.87,65.92,40922.0,56.3168,56.3424,56.2655,56.3082,40922.0
2020-11-13 11:50:00,65.92,65.92,65.64,65.66,22455.0,56.3082,56.3082,56.0691,56.0861,22455.0
2020-11-13 11:55:00,65.67,65.7,65.6,65.64,16410.0,56.0947,56.1203,56.0349,56.0691,16410.0
2020-11-13 12:00:00,65.65,65.66,65.59,65.61,16451.0,56.0776,56.0861,56.0263,56.0434,16451.0
2020-11-13 12:05:00,65.62,65.62,65.53,65.53,13111.0,56.052,56.052,55.9751,55.9751,13111.0
2020-11-13 12:10:00,65.53,65.63,65.52,65.56,13153.0,55.9751,56.0605,55.9666,56.0007,13153.0
2020-11-13 12:15:00,65.57,65.6,65.52,65.53,13873.0,56.0093,56.0349,55.9666,55.9751,13873.0
2020-11-13 12:20:00,65.52,65.59,65.51,65.59,8285.0,55.9666,56.0263,55.958,56.0263,8285.0
2020-11-13 12:25:00,65.59,65.65,65.58,65.64,13824.0,56.0263,56.0776,56.0178,56.0691,13824.0
2020-11-13 12:30:00,65.64,65.67,65.6,65.63,8779.0,56.0691,56.0947,56.0349,56.0605,8779.0
2020-11-13 12:35:00,65.63,65.63,65.56,65.6,11057.0,56.0605,56.0605,56.0007,56.0349,11057.0
2020-11-13 12:40:00,65.61,65.67,65.56,65.65,18479.0,56.0434,56.0947,56.0007,56.0776,18479.0
2020-11-13 12:45:00,65.64,65.68,65.62,65.66,14421.0,56.0691,56.1032,56.052,56.0861,14421.0
2020-11-13 12:50:00,65.69,65.7,65.64,65.64,9896.0,56.1118,56.1203,56.0691,56.0691,9896.0
2020-11-13 12:55:00,65.65,65.71,65.65,65.69,20792.0,56.0776,56.1289,56.0776,56.1118,20792.0
2020-11-13 13:00:00,65.71,65.74,65.68,65.72,23684.0,56.1289,56.1545,56.1032,56.1374,23684.0
2020-11-13 13:05:00,65.72,65.76,65.66,65.75,17573.0,56.1374,56.1716,56.0861,56.163,17573.0
2020-11-13 13:10:00,65.76,65.78,65.72,65.73,14042.0,56.1716,56.1886,56.1374,56.1459,14042.0
2020-11-13 13:15:00,65.74,65.8,65.71,65.79,9720.0,56.1545,56.2057,56.1289,56.1972,9720.0
2020-11-13 13:20:00,65.79,65.79,65.69,65.76,15380.0,56.1972,56.1972,56.1118,56.1716,15380.0
2020-11-13 13:25:00,65.75,65.81,65.73,65.77,13731.0,56.163,56.2143,56.1459,56.1801,13731.0
2020-11-13 13:30:00,65.77,65.78,65.7,65.71,24064.0,56.1801,56.1886,56.1203,56.1289,24064.0
2020-11-13 13:35:00,65.69,65.74,65.67,65.68,14182.0,56.1118,56.1545,56.0947,56.1032,14182.0
2020-11-13 13:40:00,65.69,65.7,65.6,65.66,24682.0,56.1118,56.1203,56.0349,56.0861,24682.0
2020-11-13 13:45:00,65.64,65.73,65.63,65.69,42963.0,56.0691,56.1459,56.0605,56.1118,42963.0
2020-11-13 13:50:00,65.69,65.69,65.52,65.55,24639.0,56.1118,56.1118,55.9666,55.9922,24639.0
2020-11-13 13:55:00,65.55,65.6,65.52,65.57,23319.0,55.9922,56.0349,55.9666,56.0093,23319.0
2020-11-13 14:00:00,65.57,65.62,65.55,65.57,16227.0,56.0093,56.052,55.9922,56.0093,16227.0
2020-11-13 14:05:00,65.59,65.62,65.56,65.59,10854.0,56.0263,56.052,56.0007,56.0263,10854.0
2020-11-13 14:10:00,65.61,65.65,65.56,65.63,17856.0,56.0434,56.0776,56.0007,56.0605,17856.0
2020-11-13 14:15:00,65.65,65.68,65.61,65.67,13844.0,56.0776,56.1032,56.0434,56.0947,13844.0
2020-11-13 14:20:00,65.69,65.77,65.66,65.7,17218.0,56.1118,56.1801,56.0861,56.1203,17218.0
2020-11-13 14:25:00,65.69,65.69,65.58,65.65,18099.0,56.1118,56.1118,56.0178,56.0776,18099.0
2020-11-13 14:30:00,65.66,65.67,65.6,65.61,15401.0,56.0861,56.0947,56.0349,56.0434,15401.0
2020-11-13 14:35:00,65.63,65.66,65.6,65.6,12838.0,56.0605,56.0861,56.0349,56.0349,12838.0
2020-11-13 14:40:00,65.61,65.64,65.6,65.64,19050.0,56.0434,56.0691,56.0349,56.0691,19050.0
2020-11-13 14:45:00,65.65,65.71,65.65,65.71,30938.0,56.0776,56.1289,56.0776,56.1289,30938.0
2020-11-13 14:50:00,65.73,65.76,65.68,65.72,16616.0,56.1459,56.1716,56.1032,56.1374,16616.0
2020-11-13 14:55:00,65.72,65.8,65.72,65.79,32874.0,56.1374,56.2057,56.1374,56.1972,32874.0
2020-11-13 15:00:00,65.78,65.83,65.73,65.79,26150.0,56.1886,56.2314,56.1459,56.1972,26150.0
2020-11-13 15:05:00,65.81,65.85,65.79,65.79,23864.0,56.2143,56.2484,56.1972,56.1972,23864.0
2020-11-13 15:10:00,65.79,65.81,65.75,65.77,30506.0,56.1972,56.2143,56.163,56.1801,30506.0
2020-11-13 15:15:00,65.77,65.79,65.7,65.73,30547.0,56.1801,56.1972,56.1203,56.1459,30547.0
2020-11-13 15:20:00,65.72,65.73,65.68,65.73,21863.0,56.1374,56.1459,56.1032,56.1459,21863.0
2020-11-13 15:25:00,65.72,65.85,65.72,65.84,36178.0,56.1374,56.2484,56.1374,56.2399,36178.0
2020-11-13 15:30:00,65.84,65.96,65.84,65.92,38331.0,56.2399,56.3424,56.2399,56.3082,38331.0
2020-11-13 15:35:00,65.92,65.98,65.88,65.94,32157.0,56.3082,56.3595,56.2741,56.3253,32157.0
2020-11-13 15:40:00,65.95,66.0,65.91,65.95,52017.0,56.3339,56.3766,56.2997,56.3339,52017.0
2020-11-13 15:45:00,65.95,65.99,65.86,65.88,48185.0,56.3339,56.368,56.257,56.2741,48185.0
2020-11-13 15:50:00,65.89,65.96,65.76,65.78,91519.0,56.2826,56.3424,56.1716,56.1886,91519.0
2020-11-13 15:55:00,65.78,65.83,65.7,65.71,151240.0,56.1886,56.2314,56.1203,56.1289,151240.0
2020-11-16 09:30:00,65.4,65.46,64.92,65.37,222861.0,55.8641,55.9153,55.454,55.8384,222861.0
2020-11-16 09:35:00,65.34,65.48,65.21,65.46,131467.0,55.8128,55.9324,55.7018,55.9153,131467.0
2020-11-16 09:40:00,65.48,65.61,65.33,65.51,71672.0,55.9324,56.0434,55.8043,55.958,71672.0
2020-11-16 09:45:00,65.5,65.59,65.32,65.55,42645.0,55.9495,56.0263,55.7957,55.9922,42645.0
2020-11-16 09:50:00,65.6,65.66,65.39,65.43,38906.0,56.0349,56.0861,55.8555,55.8897,38906.0
2020-11-16 09:55:00,65.41,65.48,65.31,65.4,47848.0,55.8726,55.9324,55.7872,55.8641,47848.0
2020-11-16 10:00:00,65.41,65.68,65.38,65.6,44194.0,55.8726,56.1032,55.847,56.0349,44194.0
2020-11-16 10:05:00,65.62,65.85,65.59,65.82,50865.0,56.052,56.2484,56.0263,56.2228,50865.0
2020-11-16 10:10:00,65.76,65.78,65.62,65.64,26740.0,56.1716,56.1886,56.052,56.0691,26740.0
2020-11-16 10:15:00,65.66,65.81,65.63,65.81,32779.0,56.0861,56.2143,56.0605,56.2143,32779.0
2020-11-16 10:20:00,65.82,65.93,65.79,65.9,56140.0,56.2228,56.3168,56.1972,56.2911,56140.0
2020-11-16 10:25:00,65.9,65.9,65.65,65.65,10350.0,56.2911,56.2911,56.0776,56.0776,10350.0
2020-11-16 10:30:00,65.66,65.72,65.59,65.7,15946.0,56.0861,56.1374,56.0263,56.1203,15946.0
2020-11-16 10:35:00,65.71,65.8,65.65,65.68,27693.0,56.1289,56.2057,56.0776,56.1032,27693.0
2020-11-16 10:40:00,65.65,65.68,65.52,65.52,25616.0,56.0776,56.1032,55.9666,55.9666,25616.0
2020-11-16 10:45:00,65.55,65.62,65.51,65.57,47108.0,55.9922,56.052,55.958,56.0093,47108.0
2020-11-16 10:50:00,65.6,65.73,65.57,65.61,46907.0,56.0349,56.1459,56.0093,56.0434,46907.0
2020-11-16 10:55:00,65.58,65.63,65.54,65.58,20921.0,56.0178,56.0605,55.9836,56.0178,20921.0
2020-11-16 11:00:00,65.58,65.58,65.45,65.5,17023.0,56.0178,56.0178,55.9068,55.9495,17023.0
2020-11-16 11:05:00,65.48,65.53,65.42,65.51,38058.0,55.9324,55.9751,55.8811,55.958,38058.0
2020-11-16 11:10:00,65.52,65.54,65.37,65.49,24368.0,55.9666,55.9836,55.8384,55.9409,24368.0
2020-11-16 11:15:00,65.49,65.55,65.43,65.46,18246.0,55.9409,55.9922,55.8897,55.9153,18246.0
2020-11-16 11:20:00,65.47,65.61,65.43,65.59,25140.0,55.9238,56.0434,55.8897,56.0263,25140.0
2020-11-16 11:25:00,65.59,65.79,65.59,65.79,41950.0,56.0263,56.1972,56.0263,56.1972,41950.0
2020-11-16 11:30:00,65.78,65.84,65.71,65.83,18889.0,56.1886,56.2399,56.1289,56.2314,18889.0
2020-11-16 11:35:00,65.84,65.89,65.78,65.81,30559.0,56.2399,56.2826,56.1886,56.2143,30559.0
2020-11-16 11:40:00,65.81,65.91,65.8,65.89,18641.0,56.2143,56.2997,56.2057,56.2826,18641.0
2020-11-16 11:45:00,65.9,65.94,65.8,65.87,16161.0,56.2911,56.3253,56.2057,56.2655,16161.0
2020-11-16 11:50:00,65.88,66.12,65.88,66.06,59791.0,56.2741,56.4791,56.2741,56.4278,59791.0
2020-11-16 11:55:00,66.04,66.04,65.9,65.92,17581.0,56.4107,56.4107,56.2911,56.3082,17581.0
2020-11-16 12:00:00,65.95,65.97,65.9,65.9,10081.0,56.3339,56.3509,56.2911,56.2911,10081.0
2020-11-16 12:05:00,65.9,65.93,65.75,65.75,22203.0,56.2911,56.3168,56.163,56.163,22203.0
2020-11-16 12:10:00,65.74,65.74,65.59,65.67,49639.0,56.1545,56.1545,56.0263,56.0947,49639.0
2020-11-16 12:15:00,65.66,65.71,65.62,65.69,9477.0,56.0861,56.1289,56.052,56.1118,9477.0
2020-11-16 12:20:00,65.7,65.79,65.69,65.75,15635.0,56.1203,56.1972,56.1118,56.163,15635.0
2020-11-16 12:25:00,65.78,65.81,65.75,65.81,10925.0,56.1886,56.2143,56.163,56.2143,10925.0
2020-11-16 12:30:00,65.79,65.81,65.74,65.75,10290.0,56.1972,56.2143,56.1545,56.163,10290.0
2020-11-16 12:35:00,65.76,65.87,65.76,65.86,11670.0,56.1716,56.2655,56.1716,56.257,11670.0
2020-11-16 12:40:00,65.86,65.89,65.8,65.82,9469.0,56.257,56.2826,56.2057,56.2228,9469.0
2020-11-16 12:45:00,65.84,65.86,65.74,65.76,11511.0,56.2399,56.257,56.1545,56.1716,11511.0
2020-11-16 12:50:00,65.76,65.76,65.68,65.68,8071.0,56.1716,56.1716,56.1032,56.1032,8071.0
2020-11-16 12:55:00,65.67,65.72,65.64,65.69,11689.0,56.0947,56.1374,56.0691,56.1118,11689.0
2020-11-16 13:00:00,65.68,65.69,65.64,65.67,15390.0,56.1032,56.1118,56.0691,56.0947,15390.0
2020-11-16 13:05:00,65.68,65.7,65.62,65.7,13296.0,56.1032,56.1203,56.052,56.1203,13296.0
2020-11-16 13:10:00,65.66,65.7,65.55,65.59,16736.0,56.0861,56.1203,55.9922,56.0263,16736.0
2020-11-16 13:15:00,65.61,65.65,65.57,65.57,7188.0,56.0434,56.0776,56.0093,56.0093,7188.0
2020-11-16 13:20:00,65.58,65.59,65.47,65.51,14702.0,56.0178,56.0263,55.9238,55.958,14702.0
2020-11-16 13:25:00,65.51,65.57,65.49,65.53,11348.0,55.958,56.0093,55.9409,55.9751,11348.0
2020-11-16 13:30:00,65.5,65.52,65.47,65.49,11383.0,55.9495,55.9666,55.9238,55.9409,11383.0
2020-11-16 13:35:00,65.5,65.5,65.43,65.45,11906.0,55.9495,55.9495,55.8897,55.9068,11906.0
2020-11-16 13:40:00,65.44,65.45,65.37,65.44,13231.0,55.8982,55.9068,55.8384,55.8982,13231.0
2020-11-16 13:45:00,65.45,65.52,65.4,65.51,18803.0,55.9068,55.9666,55.8641,55.958,18803.0
2020-11-16 13:50:00,65.5,65.55,65.48,65.52,8584.0,55.9495,55.9922,55.9324,55.9666,8584.0
2020-11-16 13:55:00,65.53,65.56,65.51,65.52,10970.0,55.9751,56.0007,55.958,55.9666,10970.0
2020-11-16 14:00:00,65.52,65.57,65.51,65.52,10445.0,55.9666,56.0093,55.958,55.9666,10445.0
2020-11-16 14:05:00,65.54,65.7,65.53,65.7,11905.0,55.9836,56.1203,55.9751,56.1203,11905.0
2020-11-16 14:10:00,65.69,65.77,65.68,65.71,39019.0,56.1118,56.1801,56.1032,56.1289,39019.0
2020-11-16 14:15:00,65.7,65.76,65.67,65.7,36246.0,56.1203,56.1716,56.0947,56.1203,36246.0
2020-11-16 14:20:00,65.69,65.71,65.64,65.65,59871.0,56.1118,56.1289,56.0691,56.0776,59871.0
2020-11-16 14:25:00,65.67,65.76,65.66,65.74,21676.0,56.0947,56.1716,56.0861,56.1545,21676.0
2020-11-16 14:30:00,65.74,65.74,65.65,65.69,15455.0,56.1545,56.1545,56.0776,56.1118,15455.0
2020-11-16 14:35:00,65.69,65.7,65.62,65.65,13990.0,56.1118,56.1203,56.052,56.0776,13990.0
2020-11-16 14:40:00,65.65,65.65,65.59,65.61,17456.0,56.0776,56.0776,56.0263,56.0434,17456.0
2020-11-16 14:45:00,65.61,65.62,65.46,65.46,15535.0,56.0434,56.052,55.9153,55.9153,15535.0
2020-11-16 14:50:00,65.47,65.52,65.46,65.47,25563.0,55.9238,55.9666,55.9153,55.9238,25563.0
2020-11-16 14:55:00,65.48,65.54,65.46,65.46,19407.0,55.9324,55.9836,55.9153,55.9153,19407.0
2020-11-16 15:00:00,65.47,65.5,65.38,65.39,19464.0,55.9238,55.9495,55.847,55.8555,19464.0
2020-11-16 15:05:00,65.39,65.47,65.35,65.47,15951.0,55.8555,55.9238,55.8213,55.9238,15951.0
2020-11-16 15:10:00,65.46,65.48,65.37,65.37,23716.0,55.9153,55.9324,55.8384,55.8384,23716.0
2020-11-16 15:15:00,65.37,65.45,65.36,65.39,21133.0,55.8384,55.9068,55.8299,55.8555,21133.0
2020-11-16 15:20:00,65.4,65.48,65.4,65.48,19010.0,55.8641,55.9324,55.8641,55.9324,19010.0
2020-11-16 15:25:00,65.48,65.5,65.41,65.45,19377.0,55.9324,55.9495,55.8726,55.9068,19377.0
2020-11-16 15:30:00,65.43,65.52,65.43,65.49,30650.0,55.8897,55.9666,55.8897,55.9409,30650.0
2020-11-16 15:35:00,65.5,65.56,65.48,65.53,43279.0,55.9495,56.0007,55.9324,55.9751,43279.0
2020-11-16 15:40:00,65.53,65.62,65.52,65.57,42456.0,55.9751,56.052,55.9666,56.0093,42456.0
2020-11-16 15:45:00,65.56,65.61,65.53,65.56,52062.0,56.0007,56.0434,55.9751,56.0007,52062.0
2020-11-16 15:50:00,65.54,65.61,65.51,65.61,81717.0,55.9836,56.0434,55.958,56.0434,81717.0
2020-11-16 15:55:00,65.6,65.69,65.52,65.68,218739.0,56.0349,56.1118,55.9666,56.1032,218739.0
2020-11-17 09:30:00,65.36,65.64,65.08,65.09,125162.0,55.8299,56.0691,55.5907,55.5993,125162.0
2020-11-17 09:35:00,65.09,65.2,64.93,65.17,60995.0,55.5993,55.6932,55.4626,55.6676,60995.0
2020-11-17 09:40:00,65.15,65.42,65.1,65.27,54054.0,55.6505,55.8811,55.6078,55.753,54054.0
2020-11-17 09:45:00,65.26,65.74,65.2,65.68,70879.0,55.7445,56.1545,55.6932,56.1032,70879.0
2020-11-17 09:50:00,65.66,65.72,65.47,65.51,41972.0,56.0861,56.1374,55.9238,55.958,41972.0
2020-11-17 09:55:00,65.49,65.58,65.35,65.35,36725.0,55.9409,56.0178,55.8213,55.8213,36725.0
2020-11-17 10:00:00,65.36,65.4,65.22,65.22,58878.0,55.8299,55.8641,55.7103,55.7103,58878.0
2020-11-17 10:05:00,65.23,65.39,65.11,65.17,57523.0,55.7188,55.8555,55.6163,55.6676,57523.0
2020-11-17 10:10:00,65.18,65.27,65.14,65.14,28692.0,55.6761,55.753,55.642,55.642,28692.0
2020-11-17 10:15:00,65.14,65.14,64.93,64.93,44208.0,55.642,55.642,55.4626,55.4626,44208.0
2020-11-17 10:20:00,64.96,65.05,64.93,64.93,46708.0,55.4882,55.5651,55.4626,55.4626,46708.0
2020-11-17 10:25:00,64.94,65.0,64.92,64.97,32816.0,55.4711,55.5224,55.454,55.4967,32816.0
2020-11-17 10:30:00,64.97,65.05,64.9,64.93,48871.0,55.4967,55.5651,55.437,55.4626,48871.0
2020-11-17 10:35:00,64.92,65.0,64.85,64.87,47073.0,55.454,55.5224,55.3942,55.4113,47073.0
2020-11-17 10:40:00,64.88,65.07,64.87,65.07,32675.0,55.4199,55.5822,55.4113,55.5822,32675.0
2020-11-17 10:45:00,65.05,65.12,65.0,65.08,36013.0,55.5651,55.6249,55.5224,55.5907,36013.0
2020-11-17 10:50:00,65.07,65.18,65.02,65.11,32951.0,55.5822,55.6761,55.5395,55.6163,32951.0
2020-11-17 10:55:00,65.11,65.11,64.99,65.01,25656.0,55.6163,55.6163,55.5138,55.5309,25656.0
2020-11-17 11:00:00,64.98,65.09,64.91,64.92,44353.0,55.5053,55.5993,55.4455,55.454,44353.0
2020-11-17 11:05:00,64.93,64.95,64.85,64.88,52938.0,55.4626,55.4797,55.3942,55.4199,52938.0
2020-11-17 11:10:00,64.87,64.98,64.82,64.95,37990.0,55.4113,55.5053,55.3686,55.4797,37990.0
2020-11-17 11:15:00,64.95,64.97,64.85,64.92,33834.0,55.4797,55.4967,55.3942,55.454,33834.0
2020-11-17 11:20:00,64.93,64.99,64.9,64.94,35412.0,55.4626,55.5138,55.437,55.4711,35412.0
2020-11-17 11:25:00,64.92,64.96,64.88,64.91,22337.0,55.454,55.4882,55.4199,55.4455,22337.0
2020-11-17 11:30:00,64.89,64.98,64.85,64.95,39929.0,55.4284,55.5053,55.3942,55.4797,39929.0
2020-11-17 11:35:00,64.95,65.05,64.94,64.98,18563.0,55.4797,55.5651,55.4711,55.5053,18563.0
2020-11-17 11:40:00,64.98,65.01,64.87,64.88,30307.0,55.5053,55.5309,55.4113,55.4199,30307.0
2020-11-17 11:45:00,64.87,64.9,64.72,64.73,57533.0,55.4113,55.437,55.2832,55.2917,57533.0
2020-11-17 11:50:00,64.71,64.72,64.54,64.62,47187.0,55.2747,55.2832,55.1294,55.1978,47187.0
2020-11-17 11:55:00,64.62,64.65,64.54,64.56,34873.0,55.1978,55.2234,55.1294,55.1465,34873.0
2020-11-17 12:00:00,64.55,64.62,64.54,64.62,23724.0,55.138,55.1978,55.1294,55.1978,23724.0
2020-11-17 12:05:00,64.62,64.64,64.55,64.59,20152.0,55.1978,55.2149,55.138,55.1722,20152.0
2020-11-17 12:10:00,64.58,64.74,64.54,64.74,27672.0,55.1636,55.3003,55.1294,55.3003,27672.0
2020-11-17 12:15:00,64.73,64.73,64.64,64.66,26148.0,55.2917,55.2917,55.2149,55.232,26148.0
2020-11-17 12:20:00,64.65,64.72,64.63,64.71,18550.0,55.2234,55.2832,55.2063,55.2747,18550.0
2020-11-17 12:25:00,64.71,64.71,64.63,64.67,16999.0,55.2747,55.2747,55.2063,55.2405,16999.0
2020-11-17 12:30:00,64.68,64.74,64.64,64.73,24718.0,55.249,55.3003,55.2149,55.2917,24718.0
2020-11-17 12:35:00,64.73,64.75,64.61,64.61,25535.0,55.2917,55.3088,55.1892,55.1892,25535.0
2020-11-17 12:40:00,64.61,64.64,64.58,64.59,18507.0,55.1892,55.2149,55.1636,55.1722,18507.0
2020-11-17 12:45:00,64.6,64.6,64.5,64.53,27369.0,55.1807,55.1807,55.0953,55.1209,27369.0
2020-11-17 12:50:00,64.53,64.61,64.53,64.61,12751.0,55.1209,55.1892,55.1209,55.1892,12751.0
2020-11-17 12:55:00,64.61,64.62,64.56,64.58,13974.0,55.1892,55.1978,55.1465,55.1636,13974.0
2020-11-17 13:00:00,64.59,64.67,64.59,64.63,18314.0,55.1722,55.2405,55.1722,55.2063,18314.0
2020-11-17 13:05:00,64.63,64.68,64.61,64.65,19556.0,55.2063,55.249,55.1892,55.2234,19556.0
2020-11-17 13:10:00,64.66,64.74,64.64,64.72,39675.0,55.232,55.3003,55.2149,55.2832,39675.0
2020-11-17 13:15:00,64.72,64.81,64.7,64.79,30719.0,55.2832,55.3601,55.2661,55.343,30719.0
2020-11-17 13:20:00,64.8,64.81,64.76,64.78,22511.0,55.3515,55.3601,55.3174,55.3345,22511.0
2020-11-17 13:25:00,64.79,64.83,64.7,64.72,23598.0,55.343,55.3772,55.2661,55.2832,23598.0
2020-11-17 13:30:00,64.72,64.84,64.72,64.8,16202.0,55.2832,55.3857,55.2832,55.3515,16202.0
2020-11-17 13:35:00,64.81,64.89,64.77,64.85,18826.0,55.3601,55.4284,55.3259,55.3942,18826.0
2020-11-17 13:40:00,64.84,64.85,64.78,64.83,25465.0,55.3857,55.3942,55.3345,55.3772,25465.0
2020-11-17 13:45:00,64.81,64.81,64.72,64.77,26186.0,55.3601,55.3601,55.2832,55.3259,26186.0
2020-11-17 13:50:00,64.77,64.79,64.67,64.74,25348.0,55.3259,55.343,55.2405,55.3003,25348.0
2020-11-17 13:55:00,64.75,64.77,64.71,64.73,19808.0,55.3088,55.3259,55.2747,55.2917,19808.0
2020-11-17 14:00:00,64.72,64.78,64.68,64.74,19622.0,55.2832,55.3345,55.249,55.3003,19622.0
2020-11-17 14:05:00,64.75,64.85,64.75,64.8,16502.0,55.3088,55.3942,55.3088,55.3515,16502.0
2020-11-17 14:10:00,64.81,64.86,64.79,64.8,31492.0,55.3601,55.4028,55.343,55.3515,31492.0
2020-11-17 14:15:00,64.82,64.82,64.7,64.71,26890.0,55.3686,55.3686,55.2661,55.2747,26890.0
2020-11-17 14:20:00,64.72,64.88,64.7,64.85,20263.0,55.2832,55.4199,55.2661,55.3942,20263.0
2020-11-17 14:25:00,64.85,64.89,64.82,64.87,26690.0,55.3942,55.4284,55.3686,55.4113,26690.0
2020-11-17 14:30:00,64.89,64.92,64.85,64.85,24416.0,55.4284,55.454,55.3942,55.3942,24416.0
2020-11-17 14:35:00,64.86,64.89,64.83,64.86,18029.0,55.4028,55.4284,55.3772,55.4028,18029.0
2020-11-17 14:40:00,64.86,64.87,64.79,64.82,20964.0,55.4028,55.4113,55.343,55.3686,20964.0
2020-11-17 14:45:00,64.81,64.94,64.79,64.92,20612.0,55.3601,55.4711,55.343,55.454,20612.0
2020-11-17 14:50:00,64.92,65.05,64.9,64.99,28369.0,55.454,55.5651,55.437,55.5138,28369.0
2020-11-17 14:55:00,65.0,65.0,64.93,64.98,33506.0,55.5224,55.5224,55.4626,55.5053,33506.0
2020-11-17 15:00:00,64.98,65.01,64.94,64.97,25130.0,55.5053,55.5309,55.4711,55.4967,25130.0
2020-11-17 15:05:00,64.96,64.98,64.88,64.91,22875.0,55.4882,55.5053,55.4199,55.4455,22875.0
2020-11-17 15:10:00,64.91,64.92,64.81,64.83,32025.0,55.4455,55.454,55.3601,55.3772,32025.0
2020-11-17 15:15:00,64.84,64.86,64.8,64.82,12275.0,55.3857,55.4028,55.3515,55.3686,12275.0
2020-11-17 15:20:00,64.81,64.82,64.72,64.76,26493.0,55.3601,55.3686,55.2832,55.3174,26493.0
2020-11-17 15:25:00,64.76,64.77,64.72,64.76,23058.0,55.3174,55.3259,55.2832,55.3174,23058.0
2020-11-17 15:30:00,64.76,64.76,64.71,64.74,33937.0,55.3174,55.3174,55.2747,55.3003,33937.0
2020-11-17 15:35:00,64.75,64.81,64.73,64.78,31217.0,55.3088,55.3601,55.2917,55.3345,31217.0
2020-11-17 15:40:00,64.78,64.81,64.68,64.7,51756.0,55.3345,55.3601,55.249,55.2661,51756.0
2020-11-17 15:45:00,64.71,64.75,64.68,64.69,86701.0,55.2747,55.3088,55.249,55.2576,86701.0
2020-11-17 15:50:00,64.7,64.71,64.52,64.53,175752.0,55.2661,55.2747,55.1124,55.1209,175752.0
2020-11-17 15:55:00,64.54,64.58,64.44,64.54,256098.0,55.1294,55.1636,55.044,55.1294,256098.0
2020-11-18 09:30:00,64.4,64.4,63.98,64.05,186567.0,55.0099,55.0099,54.6511,54.7109,186567.0
2020-11-18 09:35:00,64.02,64.02,63.78,63.87,74974.0,54.6853,54.6853,54.4803,54.5571,74974.0
2020-11-18 09:40:00,63.87,63.87,63.52,63.71,84801.0,54.5571,54.5571,54.2582,54.4205,84801.0
2020-11-18 09:45:00,63.69,63.69,63.41,63.45,125967.0,54.4034,54.4034,54.1642,54.1984,125967.0
2020-11-18 09:50:00,63.42,63.65,63.4,63.57,25870.0,54.1728,54.3692,54.1557,54.3009,25870.0
2020-11-18 09:55:00,63.54,63.65,63.47,63.61,33751.0,54.2753,54.3692,54.2155,54.3351,33751.0
2020-11-18 10:00:00,63.61,63.69,63.55,63.61,31680.0,54.3351,54.4034,54.2838,54.3351,31680.0
2020-11-18 10:05:00,63.6,63.61,63.34,63.39,81666.0,54.3265,54.3351,54.1044,54.1471,81666.0
2020-11-18 10:10:00,63.38,63.49,63.35,63.4,29506.0,54.1386,54.2325,54.113,54.1557,29506.0
2020-11-18 10:15:00,63.4,63.56,63.36,63.55,37576.0,54.1557,54.2923,54.1215,54.2838,37576.0
2020-11-18 10:20:00,63.56,63.73,63.55,63.71,37482.0,54.2923,54.4376,54.2838,54.4205,37482.0
2020-11-18 10:25:00,63.73,63.84,63.69,63.78,52006.0,54.4376,54.5315,54.4034,54.4803,52006.0
2020-11-18 10:30:00,63.77,63.89,63.76,63.88,58496.0,54.4717,54.5742,54.4632,54.5657,58496.0
2020-11-18 10:35:00,63.89,63.93,63.82,63.83,46943.0,54.5742,54.6084,54.5144,54.523,46943.0
2020-11-18 10:40:00,63.83,63.89,63.59,63.59,53924.0,54.523,54.5742,54.318,54.318,53924.0
2020-11-18 10:45:00,63.59,63.63,63.44,63.5,52727.0,54.318,54.3521,54.1898,54.2411,52727.0
2020-11-18 10:50:00,63.49,63.57,63.43,63.48,33159.0,54.2325,54.3009,54.1813,54.224,33159.0
2020-11-18 10:55:00,63.5,63.64,63.45,63.59,24475.0,54.2411,54.3607,54.1984,54.318,24475.0
2020-11-18 11:00:00,63.6,63.74,63.55,63.64,19820.0,54.3265,54.4461,54.2838,54.3607,19820.0
2020-11-18 11:05:00,63.64,63.69,63.59,63.63,13561.0,54.3607,54.4034,54.318,54.3521,13561.0
2020-11-18 11:10:00,63.61,63.63,63.5,63.56,28636.0,54.3351,54.3521,54.2411,54.2923,28636.0
2020-11-18 11:15:00,63.55,63.56,63.46,63.47,19327.0,54.2838,54.2923,54.2069,54.2155,19327.0
2020-11-18 11:20:00,63.48,63.51,63.41,63.46,19060.0,54.224,54.2496,54.1642,54.2069,19060.0
2020-11-18 11:25:00,63.45,63.51,63.32,63.34,38890.0,54.1984,54.2496,54.0873,54.1044,38890.0
2020-11-18 11:30:00,63.34,63.45,63.33,63.45,31474.0,54.1044,54.1984,54.0959,54.1984,31474.0
2020-11-18 11:35:00,63.43,63.47,63.38,63.42,27571.0,54.1813,54.2155,54.1386,54.1728,27571.0
2020-11-18 11:40:00,63.41,63.44,63.39,63.43,34191.0,54.1642,54.1898,54.1471,54.1813,34191.0
2020-11-18 11:45:00,63.43,63.48,63.38,63.44,19136.0,54.1813,54.224,54.1386,54.1898,19136.0
2020-11-18 11:50:00,63.43,63.54,63.33,63.33,22254.0,54.1813,54.2753,54.0959,54.0959,22254.0
2020-11-18 11:55:00,63.32,63.34,63.23,63.24,38839.0,54.0873,54.1044,54.0105,54.019,38839.0
2020-11-18 12:00:00,63.23,63.26,63.13,63.2,81969.0,54.0105,54.0361,53.925,53.9848,81969.0
2020-11-18 12:05:00,63.18,63.19,63.09,63.09,36013.0,53.9677,53.9763,53.8909,53.8909,36013.0
2020-11-18 12:10:00,63.09,63.13,63.08,63.11,18753.0,53.8909,53.925,53.8823,53.908,18753.0
2020-11-18 12:15:00,63.12,63.12,63.02,63.05,23777.0,53.9165,53.9165,53.8311,53.8567,23777.0
2020-11-18 12:20:00,63.04,63.09,63.03,63.06,20855.0,53.8482,53.8909,53.8396,53.8652,20855.0
2020-11-18 12:25:00,63.05,63.05,62.91,62.93,52303.0,53.8567,53.8567,53.7371,53.7542,52303.0
2020-11-18 12:30:00,62.94,62.95,62.73,62.78,62421.0,53.7627,53.7713,53.5834,53.6261,62421.0
2020-11-18 12:35:00,62.78,62.92,62.77,62.9,44105.0,53.6261,53.7457,53.6175,53.7286,44105.0
2020-11-18 12:40:00,62.9,63.05,62.9,63.05,38138.0,53.7286,53.8567,53.7286,53.8567,38138.0
2020-11-18 12:45:00,63.05,63.08,62.88,62.9,38536.0,53.8567,53.8823,53.7115,53.7286,38536.0
2020-11-18 12:50:00,62.9,62.94,62.79,62.81,38289.0,53.7286,53.7627,53.6346,53.6517,38289.0
2020-11-18 12:55:00,62.82,62.86,62.79,62.85,33033.0,53.6602,53.6944,53.6346,53.6859,33033.0
2020-11-18 13:00:00,62.85,62.9,62.81,62.88,36959.0,53.6859,53.7286,53.6517,53.7115,36959.0
2020-11-18 13:05:00,62.89,62.89,62.77,62.8,34867.0,53.72,53.72,53.6175,53.6432,34867.0
2020-11-18 13:10:00,62.8,62.82,62.65,62.66,39209.0,53.6432,53.6602,53.515,53.5236,39209.0
2020-11-18 13:15:00,62.67,62.74,62.65,62.65,36262.0,53.5321,53.5919,53.515,53.515,36262.0
2020-11-18 13:20:00,62.65,62.66,62.48,62.55,63185.0,53.515,53.5236,53.3698,53.4296,63185.0
2020-11-18 13:25:00,62.54,62.55,62.46,62.47,40210.0,53.4211,53.4296,53.3527,53.3613,40210.0
2020-11-18 13:30:00,62.46,62.5,62.21,62.21,119250.0,53.3527,53.3869,53.1392,53.1392,119250.0
2020-11-18 13:35:00,62.23,62.28,62.18,62.23,74034.0,53.1563,53.199,53.1136,53.1563,74034.0
2020-11-18 13:40:00,62.22,62.24,62.13,62.18,44349.0,53.1477,53.1648,53.0708,53.1136,44349.0
2020-11-18 13:45:00,62.18,62.32,62.18,62.31,66409.0,53.1136,53.2331,53.1136,53.2246,66409.0
2020-11-18 13:50:00,62.31,62.33,62.25,62.27,26315.0,53.2246,53.2417,53.1734,53.1904,26315.0
2020-11-18 13:55:00,62.26,62.33,62.23,62.31,57584.0,53.1819,53.2417,53.1563,53.2246,57584.0
2020-11-18 14:00:00,62.29,62.42,62.28,62.37,33090.0,53.2075,53.3186,53.199,53.2759,33090.0
2020-11-18 14:05:00,62.37,62.37,62.28,62.28,28105.0,53.2759,53.2759,53.199,53.199,28105.0
2020-11-18 14:10:00,62.28,62.3,62.21,62.21,58789.0,53.199,53.2161,53.1392,53.1392,58789.0
2020-11-18 14:15:00,62.22,62.22,62.05,62.06,99731.0,53.1477,53.1477,53.0025,53.0111,99731.0
2020-11-18 14:20:00,62.06,62.07,61.97,61.98,93939.0,53.0111,53.0196,52.9342,52.9427,93939.0
2020-11-18 14:25:00,61.98,62.3,61.92,62.27,71108.0,52.9427,53.2161,52.8915,53.1904,71108.0
2020-11-18 14:30:00,62.26,62.3,62.15,62.17,79577.0,53.1819,53.2161,53.0879,53.105,79577.0
2020-11-18 14:35:00,62.16,62.16,62.09,62.14,49445.0,53.0965,53.0965,53.0367,53.0794,49445.0
2020-11-18 14:40:00,62.14,62.17,62.1,62.16,22900.0,53.0794,53.105,53.0452,53.0965,22900.0
2020-11-18 14:45:00,62.16,62.29,62.16,62.2,33684.0,53.0965,53.2075,53.0965,53.1306,33684.0
2020-11-18 14:50:00,62.2,62.22,62.14,62.16,24203.0,53.1306,53.1477,53.0794,53.0965,24203.0
2020-11-18 14:55:00,62.16,62.17,62.07,62.1,30740.0,53.0965,53.105,53.0196,53.0452,30740.0
2020-11-18 15:00:00,62.1,62.11,61.97,61.99,50958.0,53.0452,53.0538,52.9342,52.9513,50958.0
2020-11-18 15:05:00,62.0,62.06,61.97,62.01,58118.0,52.9598,53.0111,52.9342,52.9683,58118.0
2020-11-18 15:10:00,62.01,62.13,62.0,62.08,51749.0,52.9683,53.0708,52.9598,53.0281,51749.0
2020-11-18 15:15:00,62.08,62.15,62.04,62.07,72510.0,53.0281,53.0879,52.994,53.0196,72510.0
2020-11-18 15:20:00,62.06,62.08,61.91,61.91,117331.0,53.0111,53.0281,52.8829,52.8829,117331.0
2020-11-18 15:25:00,61.91,61.94,61.85,61.86,77826.0,52.8829,52.9086,52.8317,52.8402,77826.0
2020-11-18 15:30:00,61.86,61.9,61.73,61.88,73987.0,52.8402,52.8744,52.7292,52.8573,73987.0
2020-11-18 15:35:00,61.88,61.88,61.65,61.65,75187.0,52.8573,52.8573,52.6608,52.6608,75187.0
2020-11-18 15:40:00,61.63,61.71,61.59,61.65,88271.0,52.6438,52.7121,52.6096,52.6608,88271.0
2020-11-18 15:45:00,61.64,61.66,61.57,61.61,89708.0,52.6523,52.6694,52.5925,52.6267,89708.0
2020-11-18 15:50:00,61.61,61.66,61.49,61.57,141073.0,52.6267,52.6694,52.5242,52.5925,141073.0
2020-11-18 15:55:00,61.58,61.63,61.55,61.56,253150.0,52.601,52.6438,52.5754,52.584,253150.0
2020-11-19 09:30:00,60.96,60.99,60.48,60.69,386026.0,52.0714,52.0971,51.6614,51.8408,386026.0
2020-11-19 09:35:00,60.7,61.05,60.7,60.82,90227.0,51.8494,52.1483,51.8494,51.9519,90227.0
2020-11-19 09:40:00,60.8,60.91,60.66,60.72,79247.0,51.9348,52.0287,51.8152,51.8664,79247.0
2020-11-19 09:45:00,60.69,60.7,60.43,60.59,106077.0,51.8408,51.8494,51.6187,51.7554,106077.0
2020-11-19 09:50:00,60.57,60.74,60.43,60.63,146496.0,51.7383,51.8835,51.6187,51.7896,146496.0
2020-11-19 09:55:00,60.63,60.86,60.61,60.77,101384.0,51.7896,51.986,51.7725,51.9092,101384.0
2020-11-19 10:00:00,60.77,60.87,60.61,60.8,84518.0,51.9092,51.9946,51.7725,51.9348,84518.0
2020-11-19 10:05:00,60.82,61.07,60.82,61.03,65029.0,51.9519,52.1654,51.9519,52.1312,65029.0
2020-11-19 10:10:00,61.03,61.14,60.92,61.01,118108.0,52.1312,52.2252,52.0373,52.1142,118108.0
2020-11-19 10:15:00,61.0,61.11,60.96,61.1,52627.0,52.1056,52.1996,52.0714,52.191,52627.0
2020-11-19 10:20:00,61.1,61.11,60.95,61.0,35867.0,52.191,52.1996,52.0629,52.1056,35867.0
2020-11-19 10:25:00,61.0,61.35,61.0,61.29,66886.0,52.1056,52.4046,52.1056,52.3533,66886.0
2020-11-19 10:30:00,61.29,61.32,61.16,61.22,50547.0,52.3533,52.379,52.2423,52.2935,50547.0
2020-11-19 10:35:00,61.23,61.35,61.23,61.25,78987.0,52.3021,52.4046,52.3021,52.3192,78987.0
2020-11-19 10:40:00,61.25,61.3,61.16,61.3,109134.0,52.3192,52.3619,52.2423,52.3619,109134.0
2020-11-19 10:45:00,61.3,61.34,61.13,61.19,297563.0,52.3619,52.396,52.2167,52.2679,297563.0
2020-11-19 10:50:00,61.19,61.25,61.06,61.08,81309.0,52.2679,52.3192,52.1569,52.1739,81309.0
2020-11-19 10:55:00,61.1,61.18,61.05,61.17,113009.0,52.191,52.2594,52.1483,52.2508,113009.0
2020-11-19 11:00:00,61.17,61.33,61.14,61.33,75160.0,52.2508,52.3875,52.2252,52.3875,75160.0
2020-11-19 11:05:00,61.33,61.35,61.18,61.28,65869.0,52.3875,52.4046,52.2594,52.3448,65869.0
2020-11-19 11:10:00,61.28,61.3,61.17,61.18,59829.0,52.3448,52.3619,52.2508,52.2594,59829.0
2020-11-19 11:15:00,61.18,61.23,61.12,61.13,31352.0,52.2594,52.3021,52.2081,52.2167,31352.0
2020-11-19 11:20:00,61.11,61.2,61.1,61.14,61887.0,52.1996,52.2765,52.191,52.2252,61887.0
2020-11-19 11:25:00,61.14,61.2,61.1,61.16,48527.0,52.2252,52.2765,52.191,52.2423,48527.0
2020-11-19 11:30:00,61.14,61.17,61.08,61.08,33693.0,52.2252,52.2508,52.1739,52.1739,33693.0
2020-11-19 11:35:00,61.07,61.09,60.92,60.92,30714.0,52.1654,52.1825,52.0373,52.0373,30714.0
2020-11-19 11:40:00,60.92,61.04,60.89,61.03,30152.0,52.0373,52.1398,52.0117,52.1312,30152.0
2020-11-19 11:45:00,61.02,61.05,60.9,60.93,28933.0,52.1227,52.1483,52.0202,52.0458,28933.0
2020-11-19 11:50:00,60.93,60.96,60.85,60.85,31152.0,52.0458,52.0714,51.9775,51.9775,31152.0
2020-11-19 11:55:00,60.86,60.97,60.86,60.91,24028.0,51.986,52.08,51.986,52.0287,24028.0
2020-11-19 12:00:00,60.93,61.08,60.89,61.06,29488.0,52.0458,52.1739,52.0117,52.1569,29488.0
2020-11-19 12:05:00,61.08,61.16,61.05,61.13,25155.0,52.1739,52.2423,52.1483,52.2167,25155.0
2020-11-19 12:10:00,61.11,61.18,61.09,61.16,31599.0,52.1996,52.2594,52.1825,52.2423,31599.0
2020-11-19 12:15:00,61.17,61.24,61.11,61.23,27798.0,52.2508,52.3106,52.1996,52.3021,27798.0
2020-11-19 12:20:00,61.24,61.24,61.15,61.18,20068.0,52.3106,52.3106,52.2337,52.2594,20068.0
2020-11-19 12:25:00,61.17,61.23,61.17,61.22,17965.0,52.2508,52.3021,52.2508,52.2935,17965.0
2020-11-19 12:30:00,61.22,61.24,61.09,61.11,20773.0,52.2935,52.3106,52.1825,52.1996,20773.0
2020-11-19 12:35:00,61.11,61.21,61.06,61.2,34908.0,52.1996,52.285,52.1569,52.2765,34908.0
2020-11-19 12:40:00,61.2,61.21,61.1,61.15,25828.0,52.2765,52.285,52.191,52.2337,25828.0
2020-11-19 12:45:00,61.11,61.16,61.08,61.13,13099.0,52.1996,52.2423,52.1739,52.2167,13099.0
2020-11-19 12:50:00,61.12,61.16,61.09,61.09,22603.0,52.2081,52.2423,52.1825,52.1825,22603.0
2020-11-19 12:55:00,61.1,61.14,61.07,61.09,15105.0,52.191,52.2252,52.1654,52.1825,15105.0
2020-11-19 13:00:00,61.09,61.21,61.08,61.18,71149.0,52.1825,52.285,52.1739,52.2594,71149.0
2020-11-19 13:05:00,61.17,61.21,61.0,61.01,50857.0,52.2508,52.285,52.1056,52.1142,50857.0
2020-11-19 13:10:00,61.01,61.03,60.88,60.88,30011.0,52.1142,52.1312,52.0031,52.0031,30011.0
2020-11-19 13:15:00,60.88,60.9,60.81,60.82,30338.0,52.0031,52.0202,51.9433,51.9519,30338.0
2020-11-19 13:20:00,60.84,60.89,60.82,60.85,15552.0,51.9689,52.0117,51.9519,51.9775,15552.0
2020-11-19 13:25:00,60.86,60.96,60.86,60.95,29861.0,51.986,52.0714,51.986,52.0629,29861.0
2020-11-19 13:30:00,60.95,61.0,60.92,60.97,17891.0,52.0629,52.1056,52.0373,52.08,17891.0
2020-11-19 13:35:00,60.96,60.98,60.86,60.87,28357.0,52.0714,52.0885,51.986,51.9946,28357.0
2020-11-19 13:40:00,60.87,60.98,60.86,60.93,73527.0,51.9946,52.0885,51.986,52.0458,73527.0
2020-11-19 13:45:00,60.93,61.04,60.92,60.96,46363.0,52.0458,52.1398,52.0373,52.0714,46363.0
2020-11-19 13:50:00,60.96,61.02,60.95,61.0,24037.0,52.0714,52.1227,52.0629,52.1056,24037.0
2020-11-19 13:55:00,61.0,61.0,60.92,60.94,14823.0,52.1056,52.1056,52.0373,52.0544,14823.0
2020-11-19 14:00:00,60.94,60.99,60.91,60.99,11649.0,52.0544,52.0971,52.0287,52.0971,11649.0
2020-11-19 14:05:00,61.0,61.15,60.99,61.14,40861.0,52.1056,52.2337,52.0971,52.2252,40861.0
2020-11-19 14:10:00,61.13,61.26,61.13,61.18,22159.0,52.2167,52.3277,52.2167,52.2594,22159.0
2020-11-19 14:15:00,61.18,61.19,61.11,61.17,26560.0,52.2594,52.2679,52.1996,52.2508,26560.0
2020-11-19 14:20:00,61.17,61.18,61.1,61.11,15366.0,52.2508,52.2594,52.191,52.1996,15366.0
2020-11-19 14:25:00,61.11,61.18,61.1,61.17,21735.0,52.1996,52.2594,52.191,52.2508,21735.0
2020-11-19 14:30:00,61.17,61.32,61.17,61.3,31966.0,52.2508,52.379,52.2508,52.3619,31966.0
2020-11-19 14:35:00,61.31,61.4,61.3,61.38,39842.0,52.3704,52.4473,52.3619,52.4302,39842.0
2020-11-19 14:40:00,61.38,61.49,61.37,61.46,59515.0,52.4302,52.5242,52.4217,52.4985,59515.0
2020-11-19 14:45:00,61.47,61.48,61.34,61.35,42712.0,52.5071,52.5156,52.396,52.4046,42712.0
2020-11-19 14:50:00,61.35,61.35,61.16,61.16,48109.0,52.4046,52.4046,52.2423,52.2423,48109.0
2020-11-19 14:55:00,61.16,61.19,61.03,61.11,45843.0,52.2423,52.2679,52.1312,52.1996,45843.0
2020-11-19 15:00:00,61.1,61.1,60.96,60.96,72423.0,52.191,52.191,52.0714,52.0714,72423.0
2020-11-19 15:05:00,60.96,60.98,60.88,60.97,74450.0,52.0714,52.0885,52.0031,52.08,74450.0
2020-11-19 15:10:00,60.96,61.03,60.92,60.98,80590.0,52.0714,52.1312,52.0373,52.0885,80590.0
2020-11-19 15:15:00,60.97,60.99,60.88,60.93,43136.0,52.08,52.0971,52.0031,52.0458,43136.0
2020-11-19 15:20:00,60.93,60.94,60.84,60.86,50406.0,52.0458,52.0544,51.9689,51.986,50406.0
2020-11-19 15:25:00,60.86,60.87,60.82,60.83,43796.0,51.986,51.9946,51.9519,51.9604,43796.0
2020-11-19 15:30:00,60.84,60.96,60.83,60.95,75372.0,51.9689,52.0714,51.9604,52.0629,75372.0
2020-11-19 15:35:00,60.94,61.05,60.93,61.0,105892.0,52.0544,52.1483,52.0458,52.1056,105892.0
2020-11-19 15:40:00,61.0,61.05,60.95,61.04,69609.0,52.1056,52.1483,52.0629,52.1398,69609.0
2020-11-19 15:45:00,61.04,61.18,61.03,61.12,98026.0,52.1398,52.2594,52.1312,52.2081,98026.0
2020-11-19 15:50:00,61.12,61.28,61.12,61.27,174088.0,52.2081,52.3448,52.2081,52.3362,174088.0
2020-11-19 15:55:00,61.27,61.45,61.25,61.41,548440.0,52.3362,52.49,52.3192,52.4558,548440.0
2020-11-20 09:30:00,62.02,62.38,61.83,62.17,329748.0,52.9769,53.2844,52.8146,53.105,329748.0
2020-11-20 09:35:00,62.15,62.36,62.05,62.09,112939.0,53.0879,53.2673,53.0025,53.0367,112939.0
2020-11-20 09:40:00,62.08,62.23,62.07,62.16,122935.0,53.0281,53.1563,53.0196,53.0965,122935.0
2020-11-20 09:45:00,62.14,62.17,61.84,61.92,79862.0,53.0794,53.105,52.8231,52.8915,79862.0
2020-11-20 09:50:00,61.94,61.99,61.79,61.79,40904.0,52.9086,52.9513,52.7804,52.7804,40904.0
2020-11-20 09:55:00,61.81,61.89,61.61,61.67,85853.0,52.7975,52.8658,52.6267,52.6779,85853.0
2020-11-20 10:00:00,61.69,61.83,61.61,61.79,68053.0,52.695,52.8146,52.6267,52.7804,68053.0
2020-11-20 10:05:00,61.8,61.97,61.74,61.8,73131.0,52.789,52.9342,52.7377,52.789,73131.0
2020-11-20 10:10:00,61.8,61.87,61.7,61.7,46323.0,52.789,52.8488,52.7035,52.7035,46323.0
2020-11-20 10:15:00,61.71,61.72,61.58,61.71,41865.0,52.7121,52.7206,52.601,52.7121,41865.0
2020-11-20 10:20:00,61.74,61.76,61.68,61.76,35124.0,52.7377,52.7548,52.6865,52.7548,35124.0
2020-11-20 10:25:00,61.77,61.84,61.74,61.8,104644.0,52.7633,52.8231,52.7377,52.789,104644.0
2020-11-20 10:30:00,61.8,61.82,61.7,61.75,101674.0,52.789,52.8061,52.7035,52.7463,101674.0
2020-11-20 10:35:00,61.75,61.75,61.59,61.65,41741.0,52.7463,52.7463,52.6096,52.6608,41741.0
2020-11-20 10:40:00,61.65,61.68,61.47,61.55,52299.0,52.6608,52.6865,52.5071,52.5754,52299.0
2020-11-20 10:45:00,61.56,61.64,61.44,61.46,33764.0,52.584,52.6523,52.4815,52.4985,33764.0
2020-11-20 10:50:00,61.44,61.54,61.43,61.51,28819.0,52.4815,52.5669,52.4729,52.5413,28819.0
2020-11-20 10:55:00,61.53,61.61,61.44,61.6,33154.0,52.5583,52.6267,52.4815,52.6181,33154.0
2020-11-20 11:00:00,61.6,61.71,61.59,61.7,38688.0,52.6181,52.7121,52.6096,52.7035,38688.0
2020-11-20 11:05:00,61.68,61.68,61.5,61.56,49823.0,52.6865,52.6865,52.5327,52.584,49823.0
2020-11-20 11:10:00,61.57,61.65,61.56,61.63,23687.0,52.5925,52.6608,52.584,52.6438,23687.0
2020-11-20 11:15:00,61.63,61.66,61.47,61.56,108163.0,52.6438,52.6694,52.5071,52.584,108163.0
2020-11-20 11:20:00,61.55,61.63,61.52,61.62,27173.0,52.5754,52.6438,52.5498,52.6352,27173.0
2020-11-20 11:25:00,61.62,61.67,61.51,61.57,28272.0,52.6352,52.6779,52.5413,52.5925,28272.0
2020-11-20 11:30:00,61.57,61.58,61.43,61.54,29566.0,52.5925,52.601,52.4729,52.5669,29566.0
2020-11-20 11:35:00,61.54,61.67,61.54,61.66,21192.0,52.5669,52.6779,52.5669,52.6694,21192.0
2020-11-20 11:40:00,61.67,61.68,61.5,61.53,55770.0,52.6779,52.6865,52.5327,52.5583,55770.0
2020-11-20 11:45:00,61.53,61.54,61.46,61.48,43622.0,52.5583,52.5669,52.4985,52.5156,43622.0
2020-11-20 11:50:00,61.48,61.58,61.48,61.5,30920.0,52.5156,52.601,52.5156,52.5327,30920.0
2020-11-20 11:55:00,61.51,61.56,61.46,61.55,43695.0,52.5413,52.584,52.4985,52.5754,43695.0
2020-11-20 12:00:00,61.55,61.64,61.54,61.56,30011.0,52.5754,52.6523,52.5669,52.584,30011.0
2020-11-20 12:05:00,61.56,61.57,61.48,61.5,19383.0,52.584,52.5925,52.5156,52.5327,19383.0
2020-11-20 12:10:00,61.49,61.52,61.43,61.49,27914.0,52.5242,52.5498,52.4729,52.5242,27914.0
2020-11-20 12:15:00,61.48,61.52,61.46,61.48,21937.0,52.5156,52.5498,52.4985,52.5156,21937.0
2020-11-20 12:20:00,61.48,61.49,61.41,61.43,17762.0,52.5156,52.5242,52.4558,52.4729,17762.0
2020-11-20 12:25:00,61.44,61.44,61.37,61.41,13795.0,52.4815,52.4815,52.4217,52.4558,13795.0
2020-11-20 12:30:00,61.4,61.41,61.28,61.35,36599.0,52.4473,52.4558,52.3448,52.4046,36599.0
2020-11-20 12:35:00,61.36,61.48,61.34,61.46,38884.0,52.4131,52.5156,52.396,52.4985,38884.0
2020-11-20 12:40:00,61.47,61.48,61.44,61.48,14703.0,52.5071,52.5156,52.4815,52.5156,14703.0
2020-11-20 12:45:00,61.48,61.55,61.48,61.5,26241.0,52.5156,52.5754,52.5156,52.5327,26241.0
2020-11-20 12:50:00,61.5,61.53,61.46,61.53,17297.0,52.5327,52.5583,52.4985,52.5583,17297.0
2020-11-20 12:55:00,61.52,61.53,61.48,61.52,8151.0,52.5498,52.5583,52.5156,52.5498,8151.0
2020-11-20 13:00:00,61.51,61.54,61.44,61.49,21541.0,52.5413,52.5669,52.4815,52.5242,21541.0
2020-11-20 13:05:00,61.48,61.51,61.42,61.48,12825.0,52.5156,52.5413,52.4644,52.5156,12825.0
2020-11-20 13:10:00,61.48,61.5,61.44,61.47,7887.0,52.5156,52.5327,52.4815,52.5071,7887.0
2020-11-20 13:15:00,61.47,61.48,61.43,61.44,18338.0,52.5071,52.5156,52.4729,52.4815,18338.0
2020-11-20 13:20:00,61.44,61.48,61.4,61.48,19983.0,52.4815,52.5156,52.4473,52.5156,19983.0
2020-11-20 13:25:00,61.48,61.48,61.43,61.46,12193.0,52.5156,52.5156,52.4729,52.4985,12193.0
2020-11-20 13:30:00,61.47,61.48,61.4,61.43,28377.0,52.5071,52.5156,52.4473,52.4729,28377.0
2020-11-20 13:35:00,61.43,61.46,61.4,61.43,17660.0,52.4729,52.4985,52.4473,52.4729,17660.0
2020-11-20 13:40:00,61.43,61.5,61.41,61.49,15881.0,52.4729,52.5327,52.4558,52.5242,15881.0
2020-11-20 13:45:00,61.48,61.48,61.42,61.45,16466.0,52.5156,52.5156,52.4644,52.49,16466.0
2020-11-20 13:50:00,61.44,61.45,61.41,61.43,23284.0,52.4815,52.49,52.4558,52.4729,23284.0
2020-11-20 13:55:00,61.42,61.42,61.33,61.4,25417.0,52.4644,52.4644,52.3875,52.4473,25417.0
2020-11-20 14:00:00,61.38,61.4,61.35,61.38,15810.0,52.4302,52.4473,52.4046,52.4302,15810.0
2020-11-20 14:05:00,61.36,61.38,61.33,61.38,17841.0,52.4131,52.4302,52.3875,52.4302,17841.0
2020-11-20 14:10:00,61.38,61.43,61.37,61.41,33783.0,52.4302,52.4729,52.4217,52.4558,33783.0
2020-11-20 14:15:00,61.41,61.51,61.4,61.5,32356.0,52.4558,52.5413,52.4473,52.5327,32356.0
2020-11-20 14:20:00,61.51,61.54,61.45,61.48,44082.0,52.5413,52.5669,52.49,52.5156,44082.0
2020-11-20 14:25:00,61.49,61.55,61.47,61.55,51567.0,52.5242,52.5754,52.5071,52.5754,51567.0
2020-11-20 14:30:00,61.55,61.6,61.52,61.6,30616.0,52.5754,52.6181,52.5498,52.6181,30616.0
2020-11-20 14:35:00,61.59,61.63,61.55,61.55,36374.0,52.6096,52.6438,52.5754,52.5754,36374.0
2020-11-20 14:40:00,61.55,61.6,61.5,61.51,33753.0,52.5754,52.6181,52.5327,52.5413,33753.0
2020-11-20 14:45:00,61.51,61.52,61.35,61.36,49681.0,52.5413,52.5498,52.4046,52.4131,49681.0
2020-11-20 14:50:00,61.37,61.39,61.3,61.32,24029.0,52.4217,52.4387,52.3619,52.379,24029.0
2020-11-20 14:55:00,61.32,61.32,61.27,61.27,30090.0,52.379,52.379,52.3362,52.3362,30090.0
2020-11-20 15:00:00,61.27,61.29,61.21,61.29,45710.0,52.3362,52.3533,52.285,52.3533,45710.0
2020-11-20 15:05:00,61.28,61.33,61.23,61.24,80507.0,52.3448,52.3875,52.3021,52.3106,80507.0
2020-11-20 15:10:00,61.25,61.28,61.17,61.21,43381.0,52.3192,52.3448,52.2508,52.285,43381.0
2020-11-20 15:15:00,61.21,61.21,61.13,61.16,50755.0,52.285,52.285,52.2167,52.2423,50755.0
2020-11-20 15:20:00,61.17,61.26,61.16,61.25,36290.0,52.2508,52.3277,52.2423,52.3192,36290.0
2020-11-20 15:25:00,61.24,61.32,61.21,61.3,38329.0,52.3106,52.379,52.285,52.3619,38329.0
2020-11-20 15:30:00,61.29,61.55,61.28,61.51,128649.0,52.3533,52.5754,52.3448,52.5413,128649.0
2020-11-20 15:35:00,61.51,61.59,61.45,61.56,47739.0,52.5413,52.6096,52.49,52.584,47739.0
2020-11-20 15:40:00,61.55,61.58,61.52,61.55,55705.0,52.5754,52.601,52.5498,52.5754,55705.0
2020-11-20 15:45:00,61.55,61.6,61.49,61.59,76367.0,52.5754,52.6181,52.5242,52.6096,76367.0
2020-11-20 15:50:00,61.58,61.62,61.54,61.55,165349.0,52.601,52.6352,52.5669,52.5754,165349.0
2020-11-20 15:55:00,61.54,61.66,61.52,61.65,367956.0,52.5669,52.6694,52.5498,52.6608,367956.0
2020-11-23 09:30:00,60.88,61.09,60.62,60.75,209094.0,52.0031,52.1825,51.781,51.8921,209094.0
2020-11-23 09:35:00,60.77,61.22,60.76,61.07,86151.0,51.9092,52.2935,51.9006,52.1654,86151.0
2020-11-23 09:40:00,61.06,61.22,60.96,60.99,58996.0,52.1569,52.2935,52.0714,52.0971,58996.0
2020-11-23 09:45:00,61.02,61.07,60.57,60.76,123442.0,52.1227,52.1654,51.7383,51.9006,123442.0
2020-11-23 09:50:00,60.77,60.8,60.24,60.34,197688.0,51.9092,51.9348,51.4564,51.5418,197688.0
2020-11-23 09:55:00,60.35,60.38,60.0,60.01,137711.0,51.5504,51.576,51.2514,51.26,137711.0
2020-11-23 10:00:00,60.0,60.05,59.7,59.85,195833.0,51.2514,51.2941,50.9952,51.1233,195833.0
2020-11-23 10:05:00,59.85,59.93,59.7,59.7,90030.0,51.1233,51.1916,50.9952,50.9952,90030.0
2020-11-23 10:10:00,59.71,59.87,59.66,59.82,107557.0,51.0037,51.1404,50.961,51.0977,107557.0
2020-11-23 10:15:00,59.82,60.19,59.77,60.17,49754.0,51.0977,51.4137,51.055,51.3966,49754.0
2020-11-23 10:20:00,60.14,60.16,59.96,60.02,41560.0,51.371,51.3881,51.2173,51.2685,41560.0
2020-11-23 10:25:00,59.97,60.08,59.92,60.0,42780.0,51.2258,51.3198,51.1831,51.2514,42780.0
2020-11-23 10:30:00,60.02,60.27,59.98,60.26,56912.0,51.2685,51.4821,51.2343,51.4735,56912.0
2020-11-23 10:35:00,60.25,60.37,60.18,60.22,44038.0,51.465,51.5675,51.4052,51.4393,44038.0
2020-11-23 10:40:00,60.23,60.32,60.19,60.25,47288.0,51.4479,51.5248,51.4137,51.465,47288.0
2020-11-23 10:45:00,60.24,60.33,60.15,60.27,65353.0,51.4564,51.5333,51.3796,51.4821,65353.0
2020-11-23 10:50:00,60.27,60.36,60.18,60.31,37879.0,51.4821,51.5589,51.4052,51.5162,37879.0
2020-11-23 10:55:00,60.33,60.41,60.25,60.4,42596.0,51.5333,51.6016,51.465,51.5931,42596.0
2020-11-23 11:00:00,60.41,60.54,60.35,60.38,31869.0,51.6016,51.7127,51.5504,51.576,31869.0
2020-11-23 11:05:00,60.37,60.4,60.24,60.24,34424.0,51.5675,51.5931,51.4564,51.4564,34424.0
2020-11-23 11:10:00,60.24,60.27,60.07,60.27,58786.0,51.4564,51.4821,51.3112,51.4821,58786.0
2020-11-23 11:15:00,60.27,60.3,60.15,60.16,52818.0,51.4821,51.5077,51.3796,51.3881,52818.0
2020-11-23 11:20:00,60.14,60.2,60.09,60.1,40319.0,51.371,51.4223,51.3283,51.3368,40319.0
2020-11-23 11:25:00,60.1,60.17,59.95,59.95,54802.0,51.3368,51.3966,51.2087,51.2087,54802.0
2020-11-23 11:30:00,59.95,60.04,59.88,59.93,126345.0,51.2087,51.2856,51.1489,51.1916,126345.0
2020-11-23 11:35:00,59.92,60.11,59.91,60.08,31083.0,51.1831,51.3454,51.1745,51.3198,31083.0
2020-11-23 11:40:00,60.06,60.16,60.02,60.09,105867.0,51.3027,51.3881,51.2685,51.3283,105867.0
2020-11-23 11:45:00,60.1,60.12,59.98,60.0,108965.0,51.3368,51.3539,51.2343,51.2514,108965.0
2020-11-23 11:50:00,60.0,60.0,59.87,59.97,125848.0,51.2514,51.2514,51.1404,51.2258,125848.0
2020-11-23 11:55:00,59.97,59.97,59.82,59.89,35787.0,51.2258,51.2258,51.0977,51.1575,35787.0
2020-11-23 12:00:00,59.89,59.91,59.73,59.74,42694.0,51.1575,51.1745,51.0208,51.0293,42694.0
2020-11-23 12:05:00,59.74,59.82,59.58,59.81,105635.0,51.0293,51.0977,50.8927,51.0891,105635.0
2020-11-23 12:10:00,59.81,59.89,59.71,59.87,43086.0,51.0891,51.1575,51.0037,51.1404,43086.0
2020-11-23 12:15:00,59.87,59.88,59.7,59.7,62212.0,51.1404,51.1489,50.9952,50.9952,62212.0
2020-11-23 12:20:00,59.71,59.73,59.64,59.73,47646.0,51.0037,51.0208,50.9439,51.0208,47646.0
2020-11-23 12:25:00,59.73,59.75,59.67,59.7,36604.0,51.0208,51.0379,50.9695,50.9952,36604.0
2020-11-23 12:30:00,59.69,59.75,59.63,59.65,38390.0,50.9866,51.0379,50.9354,50.9525,38390.0
2020-11-23 12:35:00,59.64,59.66,59.55,59.55,57117.0,50.9439,50.961,50.867,50.867,57117.0
2020-11-23 12:40:00,59.55,59.56,59.5,59.56,41863.0,50.867,50.8756,50.8243,50.8756,41863.0
2020-11-23 12:45:00,59.55,59.75,59.55,59.7,47711.0,50.867,51.0379,50.867,50.9952,47711.0
2020-11-23 12:50:00,59.7,59.72,59.59,59.62,51048.0,50.9952,51.0123,50.9012,50.9268,51048.0
2020-11-23 12:55:00,59.63,59.67,59.6,59.64,40656.0,50.9354,50.9695,50.9097,50.9439,40656.0
2020-11-23 13:00:00,59.64,59.69,59.64,59.65,44383.0,50.9439,50.9866,50.9439,50.9525,44383.0
2020-11-23 13:05:00,59.66,59.7,59.6,59.6,59779.0,50.961,50.9952,50.9097,50.9097,59779.0
2020-11-23 13:10:00,59.6,59.61,59.46,59.48,95835.0,50.9097,50.9183,50.7902,50.8072,95835.0
2020-11-23 13:15:00,59.47,59.47,59.42,59.45,51410.0,50.7987,50.7987,50.756,50.7816,51410.0
2020-11-23 13:20:00,59.44,59.49,59.42,59.44,72006.0,50.7731,50.8158,50.756,50.7731,72006.0
2020-11-23 13:25:00,59.45,59.46,59.36,59.4,59720.0,50.7816,50.7902,50.7047,50.7389,59720.0
2020-11-23 13:30:00,59.39,59.4,59.36,59.38,37898.0,50.7304,50.7389,50.7047,50.7218,37898.0
2020-11-23 13:35:00,59.38,59.43,59.37,59.42,43826.0,50.7218,50.7645,50.7133,50.756,43826.0
2020-11-23 13:40:00,59.42,59.42,59.3,59.3,48242.0,50.756,50.756,50.6535,50.6535,48242.0
2020-11-23 13:45:00,59.3,59.34,59.27,59.32,95491.0,50.6535,50.6877,50.6279,50.6706,95491.0
2020-11-23 13:50:00,59.31,59.41,59.28,59.28,37119.0,50.662,50.7475,50.6364,50.6364,37119.0
2020-11-23 13:55:00,59.28,59.34,59.18,59.2,87482.0,50.6364,50.6877,50.551,50.5681,87482.0
2020-11-23 14:00:00,59.18,59.21,59.09,59.17,109343.0,50.551,50.5766,50.4741,50.5424,109343.0
2020-11-23 14:05:00,59.16,59.17,59.06,59.06,100742.0,50.5339,50.5424,50.4485,50.4485,100742.0
2020-11-23 14:10:00,59.05,59.15,58.99,59.14,86921.0,50.4399,50.5254,50.3887,50.5168,86921.0
2020-11-23 14:15:00,59.14,59.15,59.06,59.08,74612.0,50.5168,50.5254,50.4485,50.4656,74612.0
2020-11-23 14:20:00,59.08,59.12,59.06,59.07,70323.0,50.4656,50.4997,50.4485,50.457,70323.0
2020-11-23 14:25:00,59.07,59.07,58.99,59.0,63510.0,50.457,50.457,50.3887,50.3972,63510.0
2020-11-23 14:30:00,59.0,59.02,58.96,58.99,77773.0,50.3972,50.4143,50.3631,50.3887,77773.0
2020-11-23 14:35:00,58.99,59.03,58.9,58.9,70963.0,50.3887,50.4229,50.3118,50.3118,70963.0
2020-11-23 14:40:00,58.91,58.92,58.83,58.85,71392.0,50.3204,50.3289,50.252,50.2691,71392.0
2020-11-23 14:45:00,58.85,58.86,58.79,58.81,77128.0,50.2691,50.2776,50.2179,50.2349,77128.0
2020-11-23 14:50:00,58.81,58.99,58.81,58.98,98319.0,50.2349,50.3887,50.2349,50.3801,98319.0
2020-11-23 14:55:00,58.98,59.06,58.95,58.95,94239.0,50.3801,50.4485,50.3545,50.3545,94239.0
2020-11-23 15:00:00,58.94,58.98,58.85,58.93,97410.0,50.346,50.3801,50.2691,50.3374,97410.0
2020-11-23 15:05:00,58.93,59.07,58.89,59.03,87030.0,50.3374,50.457,50.3033,50.4229,87030.0
2020-11-23 15:10:00,59.03,59.03,58.99,59.0,88051.0,50.4229,50.4229,50.3887,50.3972,88051.0
2020-11-23 15:15:00,59.0,59.09,58.94,59.06,85346.0,50.3972,50.4741,50.346,50.4485,85346.0
2020-11-23 15:20:00,59.05,59.07,58.97,58.97,68648.0,50.4399,50.457,50.3716,50.3716,68648.0
2020-11-23 15:25:00,58.97,59.02,58.94,58.95,74341.0,50.3716,50.4143,50.346,50.3545,74341.0
2020-11-23 15:30:00,58.95,58.96,58.84,58.85,126541.0,50.3545,50.3631,50.2606,50.2691,126541.0
2020-11-23 15:35:00,58.85,58.91,58.79,58.83,129927.0,50.2691,50.3204,50.2179,50.252,129927.0
2020-11-23 15:40:00,58.83,58.84,58.71,58.75,138139.0,50.252,50.2606,50.1495,50.1837,138139.0
2020-11-23 15:45:00,58.75,58.76,58.6,58.6,153578.0,50.1837,50.1922,50.0556,50.0556,153578.0
2020-11-23 15:50:00,58.6,58.66,58.58,58.61,351925.0,50.0556,50.1068,50.0385,50.0641,351925.0
2020-11-23 15:55:00,58.62,58.72,58.58,58.69,502591.0,50.0726,50.1581,50.0385,50.1324,502591.0
2020-11-24 09:30:00,57.31,57.58,56.96,56.96,635728.0,48.9537,49.1843,48.6547,48.6547,635728.0
2020-11-24 09:35:00,56.96,57.17,56.82,56.93,405102.0,48.6547,48.8341,48.5351,48.6291,405102.0
2020-11-24 09:40:00,56.9,57.2,56.88,57.07,252410.0,48.6034,48.8597,48.5863,48.7486,252410.0
2020-11-24 09:45:00,57.08,57.54,57.07,57.37,210116.0,48.7572,49.1501,48.7486,49.0049,210116.0
2020-11-24 09:50:00,57.36,57.57,57.3,57.43,252176.0,48.9964,49.1757,48.9451,49.0562,252176.0
2020-11-24 09:55:00,57.42,57.66,57.38,57.52,188804.0,49.0476,49.2526,49.0134,49.133,188804.0
2020-11-24 10:00:00,57.52,57.62,57.43,57.53,211166.0,49.133,49.2185,49.0562,49.1416,211166.0
2020-11-24 10:05:00,57.54,57.56,57.34,57.36,137168.0,49.1501,49.1672,48.9793,48.9964,137168.0
2020-11-24 10:10:00,57.37,57.37,57.1,57.2,110459.0,49.0049,49.0049,48.7743,48.8597,110459.0
2020-11-24 10:15:00,57.18,57.27,57.14,57.22,78374.0,48.8426,48.9195,48.8084,48.8768,78374.0
2020-11-24 10:20:00,57.21,57.22,56.75,56.89,144596.0,48.8682,48.8768,48.4753,48.5949,144596.0
2020-11-24 10:25:00,56.9,56.99,56.8,56.83,94039.0,48.6034,48.6803,48.518,48.5436,94039.0
2020-11-24 10:30:00,56.82,56.98,56.79,56.95,106775.0,48.5351,48.6718,48.5095,48.6461,106775.0
2020-11-24 10:35:00,56.95,56.96,56.83,56.88,60688.0,48.6461,48.6547,48.5436,48.5863,60688.0
2020-11-24 10:40:00,56.88,57.0,56.82,56.98,76702.0,48.5863,48.6889,48.5351,48.6718,76702.0
2020-11-24 10:45:00,56.98,57.01,56.95,56.98,55980.0,48.6718,48.6974,48.6461,48.6718,55980.0
2020-11-24 10:50:00,56.97,57.02,56.84,56.86,102935.0,48.6632,48.7059,48.5522,48.5693,102935.0
2020-11-24 10:55:00,56.87,57.08,56.86,57.0,155051.0,48.5778,48.7572,48.5693,48.6889,155051.0
2020-11-24 11:00:00,57.01,57.32,57.0,57.28,132328.0,48.6974,48.9622,48.6889,48.928,132328.0
2020-11-24 11:05:00,57.28,57.47,57.24,57.44,123070.0,48.928,49.0903,48.8939,49.0647,123070.0
2020-11-24 11:10:00,57.44,57.68,57.44,57.67,124181.0,49.0647,49.2697,49.0647,49.2612,124181.0
2020-11-24 11:15:00,57.67,57.71,57.43,57.45,135593.0,49.2612,49.2953,49.0562,49.0732,135593.0
2020-11-24 11:20:00,57.45,57.49,57.32,57.37,77698.0,49.0732,49.1074,48.9622,49.0049,77698.0
2020-11-24 11:25:00,57.37,57.41,57.29,57.31,89273.0,49.0049,49.0391,48.9366,48.9537,89273.0
2020-11-24 11:30:00,57.31,57.38,57.27,57.29,84895.0,48.9537,49.0134,48.9195,48.9366,84895.0
2020-11-24 11:35:00,57.28,57.33,57.14,57.14,52104.0,48.928,48.9707,48.8084,48.8084,52104.0
2020-11-24 11:40:00,57.15,57.18,57.06,57.07,40882.0,48.817,48.8426,48.7401,48.7486,40882.0
2020-11-24 11:45:00,57.07,57.12,57.03,57.06,64908.0,48.7486,48.7914,48.7145,48.7401,64908.0
2020-11-24 11:50:00,57.05,57.09,57.0,57.02,67508.0,48.7316,48.7657,48.6889,48.7059,67508.0
2020-11-24 11:55:00,57.03,57.12,57.0,57.05,43056.0,48.7145,48.7914,48.6889,48.7316,43056.0
2020-11-24 12:00:00,57.05,57.14,57.01,57.09,59431.0,48.7316,48.8084,48.6974,48.7657,59431.0
2020-11-24 12:05:00,57.09,57.09,57.02,57.06,57172.0,48.7657,48.7657,48.7059,48.7401,57172.0
2020-11-24 12:10:00,57.07,57.07,56.95,56.96,61592.0,48.7486,48.7486,48.6461,48.6547,61592.0
2020-11-24 12:15:00,56.96,57.02,56.95,56.97,41577.0,48.6547,48.7059,48.6461,48.6632,41577.0
2020-11-24 12:20:00,56.97,57.01,56.93,56.96,58890.0,48.6632,48.6974,48.6291,48.6547,58890.0
2020-11-24 12:25:00,56.97,57.01,56.95,56.99,36829.0,48.6632,48.6974,48.6461,48.6803,36829.0
2020-11-24 12:30:00,56.99,57.01,56.77,56.78,126315.0,48.6803,48.6974,48.4924,48.5009,126315.0
2020-11-24 12:35:00,56.77,56.84,56.75,56.84,72661.0,48.4924,48.5522,48.4753,48.5522,72661.0
2020-11-24 12:40:00,56.85,56.9,56.83,56.83,51458.0,48.5607,48.6034,48.5436,48.5436,51458.0
2020-11-24 12:45:00,56.85,57.0,56.82,56.99,78859.0,48.5607,48.6889,48.5351,48.6803,78859.0
2020-11-24 12:50:00,57.0,57.01,56.93,56.94,54761.0,48.6889,48.6974,48.6291,48.6376,54761.0
2020-11-24 12:55:00,56.93,56.97,56.9,56.96,39829.0,48.6291,48.6632,48.6034,48.6547,39829.0
2020-11-24 13:00:00,56.95,56.99,56.93,56.94,55968.0,48.6461,48.6803,48.6291,48.6376,55968.0
2020-11-24 13:05:00,56.95,56.99,56.93,56.99,45572.0,48.6461,48.6803,48.6291,48.6803,45572.0
2020-11-24 13:10:00,56.99,57.03,56.94,57.02,94635.0,48.6803,48.7145,48.6376,48.7059,94635.0
2020-11-24 13:15:00,57.01,57.06,57.0,57.06,84568.0,48.6974,48.7401,48.6889,48.7401,84568.0
2020-11-24 13:20:00,57.06,57.16,57.05,57.13,96221.0,48.7401,48.8255,48.7316,48.7999,96221.0
2020-11-24 13:25:00,57.13,57.22,57.05,57.22,68817.0,48.7999,48.8768,48.7316,48.8768,68817.0
2020-11-24 13:30:00,57.21,57.41,57.18,57.36,94088.0,48.8682,49.0391,48.8426,48.9964,94088.0
2020-11-24 13:35:00,57.33,57.47,57.33,57.43,101928.0,48.9707,49.0903,48.9707,49.0562,101928.0
2020-11-24 13:40:00,57.44,57.54,57.44,57.51,113371.0,49.0647,49.1501,49.0647,49.1245,113371.0
2020-11-24 13:45:00,57.52,57.52,57.4,57.41,34408.0,49.133,49.133,49.0305,49.0391,34408.0
2020-11-24 13:50:00,57.41,57.5,57.41,57.5,31990.0,49.0391,49.1159,49.0391,49.1159,31990.0
2020-11-24 13:55:00,57.5,57.52,57.42,57.49,39625.0,49.1159,49.133,49.0476,49.1074,39625.0
2020-11-24 14:00:00,57.5,57.51,57.33,57.33,31855.0,49.1159,49.1245,48.9707,48.9707,31855.0
2020-11-24 14:05:00,57.33,57.48,57.33,57.47,54692.0,48.9707,49.0989,48.9707,49.0903,54692.0
2020-11-24 14:10:00,57.48,57.48,57.36,57.37,43635.0,49.0989,49.0989,48.9964,49.0049,43635.0
2020-11-24 14:15:00,57.36,57.41,57.35,57.39,39356.0,48.9964,49.0391,48.9878,49.022,39356.0
2020-11-24 14:20:00,57.39,57.4,57.29,57.3,42397.0,49.022,49.0305,48.9366,48.9451,42397.0
2020-11-24 14:25:00,57.3,57.4,57.27,57.4,37704.0,48.9451,49.0305,48.9195,49.0305,37704.0
2020-11-24 14:30:00,57.39,57.45,57.36,57.38,41488.0,49.022,49.0732,48.9964,49.0134,41488.0
2020-11-24 14:35:00,57.37,57.43,57.36,57.39,34762.0,49.0049,49.0562,48.9964,49.022,34762.0
2020-11-24 14:40:00,57.39,57.39,57.28,57.3,36531.0,49.022,49.022,48.928,48.9451,36531.0
2020-11-24 14:45:00,57.3,57.31,57.26,57.28,55593.0,48.9451,48.9537,48.9109,48.928,55593.0
2020-11-24 14:50:00,57.29,57.32,57.22,57.28,46841.0,48.9366,48.9622,48.8768,48.928,46841.0
2020-11-24 14:55:00,57.29,57.31,57.17,57.3,75631.0,48.9366,48.9537,48.8341,48.9451,75631.0
2020-11-24 15:00:00,57.29,57.33,57.17,57.18,79437.0,48.9366,48.9707,48.8341,48.8426,79437.0
2020-11-24 15:05:00,57.19,57.22,57.11,57.12,82961.0,48.8511,48.8768,48.7828,48.7914,82961.0
2020-11-24 15:10:00,57.12,57.21,57.11,57.19,78015.0,48.7914,48.8682,48.7828,48.8511,78015.0
2020-11-24 15:15:00,57.19,57.28,57.16,57.22,55437.0,48.8511,48.928,48.8255,48.8768,55437.0
2020-11-24 15:20:00,57.23,57.23,57.12,57.14,46369.0,48.8853,48.8853,48.7914,48.8084,46369.0
2020-11-24 15:25:00,57.14,57.15,57.07,57.08,50712.0,48.8084,48.817,48.7486,48.7572,50712.0
2020-11-24 15:30:00,57.08,57.08,56.92,56.93,116084.0,48.7572,48.7572,48.6205,48.6291,116084.0
2020-11-24 15:35:00,56.92,56.95,56.85,56.86,167314.0,48.6205,48.6461,48.5607,48.5693,167314.0
2020-11-24 15:40:00,56.87,56.87,56.73,56.74,155321.0,48.5778,48.5778,48.4582,48.4668,155321.0
2020-11-24 15:45:00,56.75,56.77,56.55,56.59,293554.0,48.4753,48.4924,48.3045,48.3386,293554.0
2020-11-24 15:50:00,56.58,56.72,56.57,56.72,339718.0,48.3301,48.4497,48.3216,48.4497,339718.0
2020-11-24 15:55:00,56.72,56.88,56.68,56.87,601410.0,48.4497,48.5863,48.4155,48.5778,601410.0
2020-11-25 09:30:00,57.66,57.92,57.42,57.73,344666.0,49.2526,49.4747,49.0476,49.3124,344666.0
2020-11-25 09:35:00,57.74,57.85,57.63,57.73,126422.0,49.321,49.4149,49.227,49.3124,126422.0
2020-11-25 09:40:00,57.74,57.96,57.73,57.95,155775.0,49.321,49.5089,49.3124,49.5003,155775.0
2020-11-25 09:45:00,57.95,57.96,57.83,57.9,114899.0,49.5003,49.5089,49.3978,49.4576,114899.0
2020-11-25 09:50:00,57.9,58.14,57.9,57.98,93564.0,49.4576,49.6626,49.4576,49.526,93564.0
2020-11-25 09:55:00,57.98,57.99,57.7,57.75,58879.0,49.526,49.5345,49.2868,49.3295,58879.0
2020-11-25 10:00:00,57.74,57.76,57.61,57.67,102594.0,49.321,49.338,49.2099,49.2612,102594.0
2020-11-25 10:05:00,57.67,57.88,57.66,57.86,92814.0,49.2612,49.4405,49.2526,49.4235,92814.0
2020-11-25 10:10:00,57.84,57.92,57.76,57.89,78613.0,49.4064,49.4747,49.338,49.4491,78613.0
2020-11-25 10:15:00,57.88,57.9,57.66,57.69,77508.0,49.4405,49.4576,49.2526,49.2782,77508.0
2020-11-25 10:20:00,57.69,57.94,57.68,57.94,96179.0,49.2782,49.4918,49.2697,49.4918,96179.0
2020-11-25 10:25:00,57.95,58.03,57.81,58.0,65842.0,49.5003,49.5687,49.3807,49.543,65842.0
2020-11-25 10:30:00,58.01,58.05,57.8,57.91,44542.0,49.5516,49.5858,49.3722,49.4662,44542.0
2020-11-25 10:35:00,57.9,58.01,57.88,57.95,67741.0,49.4576,49.5516,49.4405,49.5003,67741.0
2020-11-25 10:40:00,57.95,58.03,57.79,57.8,69118.0,49.5003,49.5687,49.3637,49.3722,69118.0
2020-11-25 10:45:00,57.8,57.86,57.74,57.79,43351.0,49.3722,49.4235,49.321,49.3637,43351.0
2020-11-25 10:50:00,57.79,57.82,57.68,57.68,68633.0,49.3637,49.3893,49.2697,49.2697,68633.0
2020-11-25 10:55:00,57.68,57.71,57.58,57.61,42487.0,49.2697,49.2953,49.1843,49.2099,42487.0
2020-11-25 11:00:00,57.61,57.75,57.61,57.74,60848.0,49.2099,49.3295,49.2099,49.321,60848.0
2020-11-25 11:05:00,57.74,57.81,57.71,57.78,55937.0,49.321,49.3807,49.2953,49.3551,55937.0
2020-11-25 11:10:00,57.79,57.89,57.78,57.78,42811.0,49.3637,49.4491,49.3551,49.3551,42811.0
2020-11-25 11:15:00,57.78,57.78,57.64,57.69,44430.0,49.3551,49.3551,49.2355,49.2782,44430.0
2020-11-25 11:20:00,57.68,57.78,57.66,57.77,53329.0,49.2697,49.3551,49.2526,49.3466,53329.0
2020-11-25 11:25:00,57.78,57.8,57.66,57.67,72012.0,49.3551,49.3722,49.2526,49.2612,72012.0
2020-11-25 11:30:00,57.68,57.68,57.51,57.54,92416.0,49.2697,49.2697,49.1245,49.1501,92416.0
2020-11-25 11:35:00,57.55,57.65,57.51,57.62,33403.0,49.1587,49.2441,49.1245,49.2185,33403.0
2020-11-25 11:40:00,57.62,57.62,57.52,57.54,77239.0,49.2185,49.2185,49.133,49.1501,77239.0
2020-11-25 11:45:00,57.54,57.64,57.51,57.64,108648.0,49.1501,49.2355,49.1245,49.2355,108648.0
2020-11-25 11:50:00,57.64,57.68,57.57,57.68,97241.0,49.2355,49.2697,49.1757,49.2697,97241.0
2020-11-25 11:55:00,57.67,57.7,57.56,57.57,60267.0,49.2612,49.2868,49.1672,49.1757,60267.0
2020-11-25 12:00:00,57.57,57.72,57.56,57.68,55158.0,49.1757,49.3039,49.1672,49.2697,55158.0
2020-11-25 12:05:00,57.68,57.69,57.59,57.61,37448.0,49.2697,49.2782,49.1928,49.2099,37448.0
2020-11-25 12:10:00,57.6,57.6,57.51,57.52,24176.0,49.2014,49.2014,49.1245,49.133,24176.0
2020-11-25 12:15:00,57.52,57.6,57.5,57.59,48088.0,49.133,49.2014,49.1159,49.1928,48088.0
2020-11-25 12:20:00,57.59,57.86,57.59,57.85,34584.0,49.1928,49.4235,49.1928,49.4149,34584.0
2020-11-25 12:25:00,57.87,57.87,57.79,57.81,28035.0,49.432,49.432,49.3637,49.3807,28035.0
2020-11-25 12:30:00,57.82,57.9,57.8,57.81,33948.0,49.3893,49.4576,49.3722,49.3807,33948.0
2020-11-25 12:35:00,57.82,57.86,57.78,57.79,36671.0,49.3893,49.4235,49.3551,49.3637,36671.0
2020-11-25 12:40:00,57.78,57.79,57.61,57.61,59515.0,49.3551,49.3637,49.2099,49.2099,59515.0
2020-11-25 12:45:00,57.62,57.63,57.55,57.56,63240.0,49.2185,49.227,49.1587,49.1672,63240.0
2020-11-25 12:50:00,57.58,57.58,57.44,57.5,34722.0,49.1843,49.1843,49.0647,49.1159,34722.0
2020-11-25 12:55:00,57.51,57.53,57.38,57.39,44753.0,49.1245,49.1416,49.0134,49.022,44753.0
2020-11-25 13:00:00,57.38,57.45,57.37,57.38,30017.0,49.0134,49.0732,49.0049,49.0134,30017.0
2020-11-25 13:05:00,57.38,57.42,57.31,57.42,30670.0,49.0134,49.0476,48.9537,49.0476,30670.0
2020-11-25 13:10:00,57.42,57.47,57.36,57.43,93123.0,49.0476,49.0903,48.9964,49.0562,93123.0
2020-11-25 13:15:00,57.45,57.56,57.41,57.53,41785.0,49.0732,49.1672,49.0391,49.1416,41785.0
2020-11-25 13:20:00,57.55,57.56,57.41,57.44,29091.0,49.1587,49.1672,49.0391,49.0647,29091.0
2020-11-25 13:25:00,57.43,57.46,57.41,57.43,22322.0,49.0562,49.0818,49.0391,49.0562,22322.0
2020-11-25 13:30:00,57.43,57.5,57.41,57.48,26634.0,49.0562,49.1159,49.0391,49.0989,26634.0
2020-11-25 13:35:00,57.49,57.53,57.46,57.48,32770.0,49.1074,49.1416,49.0818,49.0989,32770.0
2020-11-25 13:40:00,57.49,57.49,57.39,57.41,24074.0,49.1074,49.1074,49.022,49.0391,24074.0
2020-11-25 13:45:00,57.4,57.45,57.38,57.45,25956.0,49.0305,49.0732,49.0134,49.0732,25956.0
2020-11-25 13:50:00,57.45,57.47,57.4,57.46,21151.0,49.0732,49.0903,49.0305,49.0818,21151.0
2020-11-25 13:55:00,57.46,57.49,57.44,57.45,19862.0,49.0818,49.1074,49.0647,49.0732,19862.0
2020-11-25 14:00:00,57.44,57.63,57.41,57.57,65015.0,49.0647,49.227,49.0391,49.1757,65015.0
2020-11-25 14:05:00,57.56,57.59,57.5,57.53,25398.0,49.1672,49.1928,49.1159,49.1416,25398.0
2020-11-25 14:10:00,57.53,57.62,57.47,57.61,32968.0,49.1416,49.2185,49.0903,49.2099,32968.0
2020-11-25 14:15:00,57.62,57.68,57.6,57.6,35206.0,49.2185,49.2697,49.2014,49.2014,35206.0
2020-11-25 14:20:00,57.59,57.69,57.59,57.69,30406.0,49.1928,49.2782,49.1928,49.2782,30406.0
2020-11-25 14:25:00,57.68,57.68,57.6,57.61,36661.0,49.2697,49.2697,49.2014,49.2099,36661.0
2020-11-25 14:30:00,57.62,57.74,57.61,57.71,33514.0,49.2185,49.321,49.2099,49.2953,33514.0
2020-11-25 14:35:00,57.72,57.73,57.63,57.7,41444.0,49.3039,49.3124,49.227,49.2868,41444.0
2020-11-25 14:40:00,57.7,57.82,57.69,57.78,34111.0,49.2868,49.3893,49.2782,49.3551,34111.0
2020-11-25 14:45:00,57.78,57.81,57.72,57.77,27059.0,49.3551,49.3807,49.3039,49.3466,27059.0
2020-11-25 14:50:00,57.78,57.88,57.78,57.85,47818.0,49.3551,49.4405,49.3551,49.4149,47818.0
2020-11-25 14:55:00,57.85,57.89,57.81,57.84,35387.0,49.4149,49.4491,49.3807,49.4064,35387.0
2020-11-25 15:00:00,57.83,57.9,57.81,57.89,46794.0,49.3978,49.4576,49.3807,49.4491,46794.0
2020-11-25 15:05:00,57.88,57.93,57.85,57.91,36558.0,49.4405,49.4832,49.4149,49.4662,36558.0
2020-11-25 15:10:00,57.91,57.96,57.88,57.89,62419.0,49.4662,49.5089,49.4405,49.4491,62419.0
2020-11-25 15:15:00,57.89,57.97,57.85,57.96,104056.0,49.4491,49.5174,49.4149,49.5089,104056.0
2020-11-25 15:20:00,57.97,57.97,57.89,57.93,62542.0,49.5174,49.5174,49.4491,49.4832,62542.0
2020-11-25 15:25:00,57.93,57.99,57.89,57.89,91169.0,49.4832,49.5345,49.4491,49.4491,91169.0
2020-11-25 15:30:00,57.89,58.01,57.89,57.98,56071.0,49.4491,49.5516,49.4491,49.526,56071.0
2020-11-25 15:35:00,57.98,57.98,57.9,57.91,69762.0,49.526,49.526,49.4576,49.4662,69762.0
2020-11-25 15:40:00,57.91,57.92,57.72,57.73,67480.0,49.4662,49.4747,49.3039,49.3124,67480.0
2020-11-25 15:45:00,57.74,57.76,57.68,57.76,81250.0,49.321,49.338,49.2697,49.338,81250.0
2020-11-25 15:50:00,57.76,57.79,57.72,57.77,167140.0,49.338,49.3637,49.3039,49.3466,167140.0
2020-11-25 15:55:00,57.77,57.86,57.76,57.78,331835.0,49.3466,49.4235,49.338,49.3551,331835.0
2020-11-27 09:30:00,57.14,57.35,56.76,57.16,426413.0,48.8084,48.9878,48.4838,48.8255,426413.0
2020-11-27 09:35:00,57.14,57.3,56.99,57.14,94624.0,48.8084,48.9451,48.6803,48.8084,94624.0
2020-11-27 09:40:00,57.16,57.36,56.94,57.35,80859.0,48.8255,48.9964,48.6376,48.9878,80859.0
2020-11-27 09:45:00,57.34,57.61,57.32,57.42,84636.0,48.9793,49.2099,48.9622,49.0476,84636.0
2020-11-27 09:50:00,57.43,57.64,57.38,57.6,64154.0,49.0562,49.2355,49.0134,49.2014,64154.0
2020-11-27 09:55:00,57.64,57.68,57.47,57.5,70507.0,49.2355,49.2697,49.0903,49.1159,70507.0
2020-11-27 10:00:00,57.5,57.69,57.47,57.56,54458.0,49.1159,49.2782,49.0903,49.1672,54458.0
2020-11-27 10:05:00,57.57,57.64,57.4,57.4,92668.0,49.1757,49.2355,49.0305,49.0305,92668.0
2020-11-27 10:10:00,57.41,57.65,57.29,57.6,92324.0,49.0391,49.2441,48.9366,49.2014,92324.0
2020-11-27 10:15:00,57.59,57.74,57.52,57.67,39691.0,49.1928,49.321,49.133,49.2612,39691.0
2020-11-27 10:20:00,57.65,57.79,57.63,57.79,42821.0,49.2441,49.3637,49.227,49.3637,42821.0
2020-11-27 10:25:00,57.8,57.88,57.72,57.88,55135.0,49.3722,49.4405,49.3039,49.4405,55135.0
2020-11-27 10:30:00,57.87,57.93,57.8,57.89,59371.0,49.432,49.4832,49.3722,49.4491,59371.0
2020-11-27 10:35:00,57.89,57.97,57.77,57.83,42185.0,49.4491,49.5174,49.3466,49.3978,42185.0
2020-11-27 10:40:00,57.81,57.92,57.77,57.92,36473.0,49.3807,49.4747,49.3466,49.4747,36473.0
2020-11-27 10:45:00,57.93,57.95,57.78,57.78,45784.0,49.4832,49.5003,49.3551,49.3551,45784.0
2020-11-27 10:50:00,57.79,57.89,57.77,57.78,72904.0,49.3637,49.4491,49.3466,49.3551,72904.0
2020-11-27 10:55:00,57.77,57.84,57.7,57.81,32492.0,49.3466,49.4064,49.2868,49.3807,32492.0
2020-11-27 11:00:00,57.81,57.83,57.67,57.72,28247.0,49.3807,49.3978,49.2612,49.3039,28247.0
2020-11-27 11:05:00,57.72,57.74,57.66,57.66,25040.0,49.3039,49.321,49.2526,49.2526,25040.0
2020-11-27 11:10:00,57.68,57.73,57.67,57.69,32956.0,49.2697,49.3124,49.2612,49.2782,32956.0
2020-11-27 11:15:00,57.69,57.88,57.67,57.85,41988.0,49.2782,49.4405,49.2612,49.4149,41988.0
2020-11-27 11:20:00,57.87,58.13,57.79,58.12,70443.0,49.432,49.6541,49.3637,49.6455,70443.0
2020-11-27 11:25:00,58.11,58.32,58.07,58.25,93035.0,49.637,49.8164,49.6028,49.7566,93035.0
2020-11-27 11:30:00,58.25,58.31,58.12,58.16,56271.0,49.7566,49.8078,49.6455,49.6797,56271.0
2020-11-27 11:35:00,58.15,58.15,57.95,58.02,33589.0,49.6712,49.6712,49.5003,49.5601,33589.0
2020-11-27 11:40:00,58.02,58.11,57.99,58.1,31861.0,49.5601,49.637,49.5345,49.6285,31861.0
2020-11-27 11:45:00,58.11,58.22,58.08,58.2,44731.0,49.637,49.731,49.6114,49.7139,44731.0
2020-11-27 11:50:00,58.21,58.22,58.1,58.19,33399.0,49.7224,49.731,49.6285,49.7053,33399.0
2020-11-27 11:55:00,58.19,58.31,58.13,58.25,69358.0,49.7053,49.8078,49.6541,49.7566,69358.0
2020-11-27 12:00:00,58.26,58.37,58.26,58.33,54911.0,49.7651,49.8591,49.7651,49.8249,54911.0
2020-11-27 12:05:00,58.34,58.37,58.31,58.36,42029.0,49.8335,49.8591,49.8078,49.8506,42029.0
2020-11-27 12:10:00,58.37,58.48,58.35,58.46,57173.0,49.8591,49.9531,49.842,49.936,57173.0
2020-11-27 12:15:00,58.46,58.52,58.43,58.48,45293.0,49.936,49.9872,49.9103,49.9531,45293.0
2020-11-27 12:20:00,58.48,58.5,58.33,58.36,37571.0,49.9531,49.9701,49.8249,49.8506,37571.0
2020-11-27 12:25:00,58.36,58.36,58.28,58.34,45231.0,49.8506,49.8506,49.7822,49.8335,45231.0
2020-11-27 12:30:00,58.33,58.37,58.29,58.36,41356.0,49.8249,49.8591,49.7908,49.8506,41356.0
2020-11-27 12:35:00,58.36,58.41,58.3,58.32,37329.0,49.8506,49.8933,49.7993,49.8164,37329.0
2020-11-27 12:40:00,58.33,58.4,58.28,58.36,66375.0,49.8249,49.8847,49.7822,49.8506,66375.0
2020-11-27 12:45:00,58.37,58.46,58.36,58.45,51534.0,49.8591,49.936,49.8506,49.9274,51534.0
2020-11-27 12:50:00,58.46,58.62,58.43,58.55,103311.0,49.936,50.0726,49.9103,50.0128,103311.0
2020-11-27 12:55:00,58.56,58.57,58.46,58.56,137737.0,50.0214,50.0299,49.936,50.0214,137737.0
2020-11-30 09:30:00,57.88,58.14,57.66,57.78,313079.0,49.4405,49.6626,49.2526,49.3551,313079.0
2020-11-30 09:35:00,57.77,58.04,57.71,58.03,76987.0,49.3466,49.5772,49.2953,49.5687,76987.0
2020-11-30 09:40:00,58.02,58.14,57.87,57.89,103985.0,49.5601,49.6626,49.432,49.4491,103985.0
2020-11-30 09:45:00,57.88,58.13,57.86,58.06,79182.0,49.4405,49.6541,49.4235,49.5943,79182.0
2020-11-30 09:50:00,58.07,58.44,58.07,58.37,107354.0,49.6028,49.9189,49.6028,49.8591,107354.0
2020-11-30 09:55:00,58.37,58.49,58.28,58.39,98346.0,49.8591,49.9616,49.7822,49.8762,98346.0
2020-11-30 10:00:00,58.4,58.44,57.92,57.96,105299.0,49.8847,49.9189,49.4747,49.5089,105299.0
2020-11-30 10:05:00,57.96,58.19,57.94,58.12,80573.0,49.5089,49.7053,49.4918,49.6455,80573.0
2020-11-30 10:10:00,58.1,58.15,57.99,58.09,56344.0,49.6285,49.6712,49.5345,49.6199,56344.0
2020-11-30 10:15:00,58.08,58.09,57.78,57.78,97409.0,49.6114,49.6199,49.3551,49.3551,97409.0
2020-11-30 10:20:00,57.79,57.81,57.52,57.61,109938.0,49.3637,49.3807,49.133,49.2099,109938.0
2020-11-30 10:25:00,57.61,57.73,57.55,57.56,71152.0,49.2099,49.3124,49.1587,49.1672,71152.0
2020-11-30 10:30:00,57.56,57.63,57.46,57.6,150457.0,49.1672,49.227,49.0818,49.2014,150457.0
2020-11-30 10:35:00,57.6,57.63,57.46,57.59,51429.0,49.2014,49.227,49.0818,49.1928,51429.0
2020-11-30 10:40:00,57.59,57.79,57.5,57.53,73145.0,49.1928,49.3637,49.1159,49.1416,73145.0
2020-11-30 10:45:00,57.52,57.65,57.5,57.52,63597.0,49.133,49.2441,49.1159,49.133,63597.0
2020-11-30 10:50:00,57.53,57.73,57.53,57.67,40677.0,49.1416,49.3124,49.1416,49.2612,40677.0
2020-11-30 10:55:00,57.67,57.74,57.63,57.66,33857.0,49.2612,49.321,49.227,49.2526,33857.0
2020-11-30 11:00:00,57.67,57.76,57.56,57.7,37266.0,49.2612,49.338,49.1672,49.2868,37266.0
2020-11-30 11:05:00,57.71,57.72,57.61,57.67,40987.0,49.2953,49.3039,49.2099,49.2612,40987.0
2020-11-30 11:10:00,57.67,57.83,57.65,57.8,46175.0,49.2612,49.3978,49.2441,49.3722,46175.0
2020-11-30 11:15:00,57.8,58.2,57.79,58.16,86514.0,49.3722,49.7139,49.3637,49.6797,86514.0
2020-11-30 11:20:00,58.15,58.36,58.13,58.32,54101.0,49.6712,49.8506,49.6541,49.8164,54101.0
2020-11-30 11:25:00,58.31,58.44,58.3,58.37,83138.0,49.8078,49.9189,49.7993,49.8591,83138.0
2020-11-30 11:30:00,58.37,58.46,58.28,58.33,74000.0,49.8591,49.936,49.7822,49.8249,74000.0
2020-11-30 11:35:00,58.34,58.51,58.32,58.49,73847.0,49.8335,49.9787,49.8164,49.9616,73847.0
2020-11-30 11:40:00,58.5,58.67,58.44,58.59,119149.0,49.9701,50.1154,49.9189,50.047,119149.0
2020-11-30 11:45:00,58.59,58.66,58.43,58.46,63902.0,50.047,50.1068,49.9103,49.936,63902.0
2020-11-30 11:50:00,58.46,58.57,58.45,58.57,81679.0,49.936,50.0299,49.9274,50.0299,81679.0
2020-11-30 11:55:00,58.55,58.67,58.55,58.66,57725.0,50.0128,50.1154,50.0128,50.1068,57725.0
2020-11-30 12:00:00,58.67,58.72,58.6,58.7,57844.0,50.1154,50.1581,50.0556,50.141,57844.0
2020-11-30 12:05:00,58.7,58.83,58.69,58.82,94920.0,50.141,50.252,50.1324,50.2435,94920.0
2020-11-30 12:10:00,58.82,58.91,58.79,58.83,43415.0,50.2435,50.3204,50.2179,50.252,43415.0
2020-11-30 12:15:00,58.83,58.83,58.68,58.69,45617.0,50.252,50.252,50.1239,50.1324,45617.0
2020-11-30 12:20:00,58.69,58.74,58.63,58.71,84100.0,50.1324,50.1751,50.0812,50.1495,84100.0
2020-11-30 12:25:00,58.73,58.82,58.71,58.78,24587.0,50.1666,50.2435,50.1495,50.2093,24587.0
2020-11-30 12:30:00,58.8,58.81,58.69,58.8,28126.0,50.2264,50.2349,50.1324,50.2264,28126.0
2020-11-30 12:35:00,58.8,58.82,58.74,58.8,65883.0,50.2264,50.2435,50.1751,50.2264,65883.0
2020-11-30 12:40:00,58.8,58.81,58.59,58.62,36914.0,50.2264,50.2349,50.047,50.0726,36914.0
2020-11-30 12:45:00,58.62,58.66,58.57,58.63,33527.0,50.0726,50.1068,50.0299,50.0812,33527.0
2020-11-30 12:50:00,58.63,58.69,58.61,58.63,29868.0,50.0812,50.1324,50.0641,50.0812,29868.0
2020-11-30 12:55:00,58.64,58.7,58.61,58.63,21679.0,50.0897,50.141,50.0641,50.0812,21679.0
2020-11-30 13:00:00,58.63,58.68,58.61,58.64,17733.0,50.0812,50.1239,50.0641,50.0897,17733.0
2020-11-30 13:05:00,58.65,58.66,58.6,58.63,52047.0,50.0983,50.1068,50.0556,50.0812,52047.0
2020-11-30 13:10:00,58.63,58.63,58.56,58.63,22208.0,50.0812,50.0812,50.0214,50.0812,22208.0
2020-11-30 13:15:00,58.63,58.72,58.63,58.67,35028.0,50.0812,50.1581,50.0812,50.1154,35028.0
2020-11-30 13:20:00,58.67,58.72,58.6,58.6,23790.0,50.1154,50.1581,50.0556,50.0556,23790.0
2020-11-30 13:25:00,58.6,58.63,58.56,58.63,31924.0,50.0556,50.0812,50.0214,50.0812,31924.0
2020-11-30 13:30:00,58.63,58.76,58.63,58.71,37972.0,50.0812,50.1922,50.0812,50.1495,37972.0
2020-11-30 13:35:00,58.71,58.74,58.65,58.72,54000.0,50.1495,50.1751,50.0983,50.1581,54000.0
2020-11-30 13:40:00,58.72,58.72,58.6,58.67,43322.0,50.1581,50.1581,50.0556,50.1154,43322.0
2020-11-30 13:45:00,58.67,58.79,58.66,58.78,29805.0,50.1154,50.2179,50.1068,50.2093,29805.0
2020-11-30 13:50:00,58.78,58.8,58.7,58.7,38211.0,50.2093,50.2264,50.141,50.141,38211.0
2020-11-30 13:55:00,58.7,58.7,58.61,58.67,62899.0,50.141,50.141,50.0641,50.1154,62899.0
2020-11-30 14:00:00,58.66,58.7,58.6,58.7,42337.0,50.1068,50.141,50.0556,50.141,42337.0
2020-11-30 14:05:00,58.7,58.75,58.67,58.68,23222.0,50.141,50.1837,50.1154,50.1239,23222.0
2020-11-30 14:10:00,58.68,58.79,58.68,58.74,56398.0,50.1239,50.2179,50.1239,50.1751,56398.0
2020-11-30 14:15:00,58.73,58.76,58.69,58.7,33807.0,50.1666,50.1922,50.1324,50.141,33807.0
2020-11-30 14:20:00,58.7,58.8,58.68,58.75,70306.0,50.141,50.2264,50.1239,50.1837,70306.0
2020-11-30 14:25:00,58.75,58.75,58.67,58.68,47727.0,50.1837,50.1837,50.1154,50.1239,47727.0
2020-11-30 14:30:00,58.69,58.77,58.56,58.59,90983.0,50.1324,50.2008,50.0214,50.047,90983.0
2020-11-30 14:35:00,58.59,58.65,58.56,58.61,27651.0,50.047,50.0983,50.0214,50.0641,27651.0
2020-11-30 14:40:00,58.6,58.75,58.59,58.7,43382.0,50.0556,50.1837,50.047,50.141,43382.0
2020-11-30 14:45:00,58.71,58.74,58.65,58.67,27816.0,50.1495,50.1751,50.0983,50.1154,27816.0
2020-11-30 14:50:00,58.66,58.76,58.63,58.68,49334.0,50.1068,50.1922,50.0812,50.1239,49334.0
2020-11-30 14:55:00,58.68,58.85,58.68,58.84,35328.0,50.1239,50.2691,50.1239,50.2606,35328.0
2020-11-30 15:00:00,58.85,58.88,58.72,58.73,77806.0,50.2691,50.2947,50.1581,50.1666,77806.0
2020-11-30 15:05:00,58.72,58.74,58.63,58.63,54573.0,50.1581,50.1751,50.0812,50.0812,54573.0
2020-11-30 15:10:00,58.64,58.67,58.54,58.57,43128.0,50.0897,50.1154,50.0043,50.0299,43128.0
2020-11-30 15:15:00,58.58,58.63,58.55,58.59,44775.0,50.0385,50.0812,50.0128,50.047,44775.0
2020-11-30 15:20:00,58.58,58.68,58.56,58.66,54534.0,50.0385,50.1239,50.0214,50.1068,54534.0
2020-11-30 15:25:00,58.66,58.7,58.57,58.59,54192.0,50.1068,50.141,50.0299,50.047,54192.0
2020-11-30 15:30:00,58.58,58.62,58.53,58.58,67514.0,50.0385,50.0726,49.9958,50.0385,67514.0
2020-11-30 15:35:00,58.58,58.59,58.42,58.44,99330.0,50.0385,50.047,49.9018,49.9189,99330.0
2020-11-30 15:40:00,58.43,58.46,58.37,58.41,112313.0,49.9103,49.936,49.8591,49.8933,112313.0
2020-11-30 15:45:00,58.4,58.63,58.39,58.63,168448.0,49.8847,50.0812,49.8762,50.0812,168448.0
2020-11-30 15:50:00,58.65,58.76,58.57,58.58,231705.0,50.0983,50.1922,50.0299,50.0385,231705.0
2020-11-30 15:55:00,58.59,58.86,58.59,58.85,538103.0,50.047,50.2776,50.047,50.2691,538103.0
2020-12-01 09:30:00,59.68,60.0,59.47,59.83,454400.0,50.9781,51.2514,50.7987,51.1062,454400.0
2020-12-01 09:35:00,59.81,59.9,59.58,59.87,146449.0,51.0891,51.166,50.8927,51.1404,146449.0
2020-12-01 09:40:00,59.87,59.96,59.53,59.55,259116.0,51.1404,51.2173,50.85,50.867,259116.0
2020-12-01 09:45:00,59.55,59.65,59.49,59.63,147516.0,50.867,50.9525,50.8158,50.9354,147516.0
2020-12-01 09:50:00,59.62,59.66,59.37,59.44,177457.0,50.9268,50.961,50.7133,50.7731,177457.0
2020-12-01 09:55:00,59.47,59.59,59.31,59.35,212318.0,50.7987,50.9012,50.662,50.6962,212318.0
2020-12-01 10:00:00,59.35,59.36,58.75,58.85,264009.0,50.6962,50.7047,50.1837,50.2691,264009.0
2020-12-01 10:05:00,58.83,59.01,58.8,58.8,164431.0,50.252,50.4058,50.2264,50.2264,164431.0
2020-12-01 10:10:00,58.8,59.02,58.77,58.94,154677.0,50.2264,50.4143,50.2008,50.346,154677.0
2020-12-01 10:15:00,58.95,58.95,58.65,58.79,121215.0,50.3545,50.3545,50.0983,50.2179,121215.0
2020-12-01 10:20:00,58.78,58.83,58.52,58.58,126506.0,50.2093,50.252,49.9872,50.0385,126506.0
2020-12-01 10:25:00,58.59,58.79,58.46,58.77,118121.0,50.047,50.2179,49.936,50.2008,118121.0
2020-12-01 10:30:00,58.77,58.83,58.61,58.74,114451.0,50.2008,50.252,50.0641,50.1751,114451.0
2020-12-01 10:35:00,58.75,58.85,58.57,58.59,83549.0,50.1837,50.2691,50.0299,50.047,83549.0
2020-12-01 10:40:00,58.59,58.77,58.53,58.69,63470.0,50.047,50.2008,49.9958,50.1324,63470.0
2020-12-01 10:45:00,58.67,58.91,58.64,58.88,63943.0,50.1154,50.3204,50.0897,50.2947,63943.0
2020-12-01 10:50:00,58.89,59.01,58.88,58.95,111573.0,50.3033,50.4058,50.2947,50.3545,111573.0
2020-12-01 10:55:00,58.95,59.01,58.82,58.95,164791.0,50.3545,50.4058,50.2435,50.3545,164791.0
2020-12-01 11:00:00,58.97,59.2,58.97,59.07,68844.0,50.3716,50.5681,50.3716,50.457,68844.0
2020-12-01 11:05:00,59.09,59.14,58.99,59.02,50076.0,50.4741,50.5168,50.3887,50.4143,50076.0
2020-12-01 11:10:00,59.01,59.21,59.01,59.14,111800.0,50.4058,50.5766,50.4058,50.5168,111800.0
2020-12-01 11:15:00,59.14,59.21,58.95,59.02,80882.0,50.5168,50.5766,50.3545,50.4143,80882.0
2020-12-01 11:20:00,59.02,59.16,58.99,59.1,42114.0,50.4143,50.5339,50.3887,50.4827,42114.0
2020-12-01 11:25:00,59.13,59.17,59.05,59.06,48521.0,50.5083,50.5424,50.4399,50.4485,48521.0
2020-12-01 11:30:00,59.06,59.22,59.05,59.17,106785.0,50.4485,50.5852,50.4399,50.5424,106785.0
2020-12-01 11:35:00,59.17,59.25,59.0,59.03,133909.0,50.5424,50.6108,50.3972,50.4229,133909.0
2020-12-01 11:40:00,59.05,59.11,58.99,59.0,65053.0,50.4399,50.4912,50.3887,50.3972,65053.0
2020-12-01 11:45:00,59.0,59.05,58.91,58.95,50711.0,50.3972,50.4399,50.3204,50.3545,50711.0
2020-12-01 11:50:00,58.95,59.03,58.88,58.99,106463.0,50.3545,50.4229,50.2947,50.3887,106463.0
2020-12-01 11:55:00,59.02,59.19,59.0,59.17,31799.0,50.4143,50.5595,50.3972,50.5424,31799.0
2020-12-01 12:00:00,59.17,59.29,59.17,59.28,65977.0,50.5424,50.6449,50.5424,50.6364,65977.0
2020-12-01 12:05:00,59.29,59.51,59.29,59.46,54921.0,50.6449,50.8329,50.6449,50.7902,54921.0
2020-12-01 12:10:00,59.46,59.58,59.43,59.47,44165.0,50.7902,50.8927,50.7645,50.7987,44165.0
2020-12-01 12:15:00,59.49,59.56,59.4,59.44,50488.0,50.8158,50.8756,50.7389,50.7731,50488.0
2020-12-01 12:20:00,59.45,59.46,59.37,59.4,25769.0,50.7816,50.7902,50.7133,50.7389,25769.0
2020-12-01 12:25:00,59.39,59.41,59.32,59.4,32572.0,50.7304,50.7475,50.6706,50.7389,32572.0
2020-12-01 12:30:00,59.4,59.42,59.3,59.35,33925.0,50.7389,50.756,50.6535,50.6962,33925.0
2020-12-01 12:35:00,59.36,59.61,59.34,59.6,85737.0,50.7047,50.9183,50.6877,50.9097,85737.0
2020-12-01 12:40:00,59.59,59.65,59.54,59.56,91213.0,50.9012,50.9525,50.8585,50.8756,91213.0
2020-12-01 12:45:00,59.55,59.64,59.51,59.62,47287.0,50.867,50.9439,50.8329,50.9268,47287.0
2020-12-01 12:50:00,59.61,59.65,59.58,59.63,39287.0,50.9183,50.9525,50.8927,50.9354,39287.0
2020-12-01 12:55:00,59.62,59.63,59.51,59.54,23528.0,50.9268,50.9354,50.8329,50.8585,23528.0
2020-12-01 13:00:00,59.54,59.62,59.53,59.61,22484.0,50.8585,50.9268,50.85,50.9183,22484.0
2020-12-01 13:05:00,59.62,59.67,59.57,59.66,39291.0,50.9268,50.9695,50.8841,50.961,39291.0
2020-12-01 13:10:00,59.67,59.8,59.66,59.76,60996.0,50.9695,51.0806,50.961,51.0464,60996.0
2020-12-01 13:15:00,59.77,59.84,59.59,59.59,73452.0,51.055,51.1148,50.9012,50.9012,73452.0
2020-12-01 13:20:00,59.6,59.68,59.52,59.52,51436.0,50.9097,50.9781,50.8414,50.8414,51436.0
2020-12-01 13:25:00,59.53,59.63,59.5,59.57,134788.0,50.85,50.9354,50.8243,50.8841,134788.0
2020-12-01 13:30:00,59.56,59.65,59.49,59.64,73013.0,50.8756,50.9525,50.8158,50.9439,73013.0
2020-12-01 13:35:00,59.64,59.71,59.58,59.66,69314.0,50.9439,51.0037,50.8927,50.961,69314.0
2020-12-01 13:40:00,59.67,59.68,59.62,59.67,40400.0,50.9695,50.9781,50.9268,50.9695,40400.0
2020-12-01 13:45:00,59.66,59.74,59.56,59.73,91662.0,50.961,51.0293,50.8756,51.0208,91662.0
2020-12-01 13:50:00,59.73,59.9,59.7,59.89,157087.0,51.0208,51.166,50.9952,51.1575,157087.0
2020-12-01 13:55:00,59.88,59.99,59.85,59.98,50094.0,51.1489,51.2429,51.1233,51.2343,50094.0
2020-12-01 14:00:00,59.98,60.04,59.9,60.01,75493.0,51.2343,51.2856,51.166,51.26,75493.0
2020-12-01 14:05:00,60.01,60.07,59.98,59.98,45365.0,51.26,51.3112,51.2343,51.2343,45365.0
2020-12-01 14:10:00,59.98,60.0,59.9,59.97,52492.0,51.2343,51.2514,51.166,51.2258,52492.0
2020-12-01 14:15:00,59.98,60.06,59.95,59.95,47156.0,51.2343,51.3027,51.2087,51.2087,47156.0
2020-12-01 14:20:00,59.97,59.98,59.8,59.85,37432.0,51.2258,51.2343,51.0806,51.1233,37432.0
2020-12-01 14:25:00,59.86,59.92,59.84,59.92,23686.0,51.1318,51.1831,51.1148,51.1831,23686.0
2020-12-01 14:30:00,59.92,60.0,59.89,59.99,40292.0,51.1831,51.2514,51.1575,51.2429,40292.0
2020-12-01 14:35:00,59.98,60.21,59.98,60.17,51596.0,51.2343,51.4308,51.2343,51.3966,51596.0
2020-12-01 14:40:00,60.18,60.27,60.15,60.23,48543.0,51.4052,51.4821,51.3796,51.4479,48543.0
2020-12-01 14:45:00,60.24,60.29,60.18,60.27,34177.0,51.4564,51.4991,51.4052,51.4821,34177.0
2020-12-01 14:50:00,60.26,60.29,60.14,60.14,141701.0,51.4735,51.4991,51.371,51.371,141701.0
2020-12-01 14:55:00,60.14,60.2,60.09,60.14,40996.0,51.371,51.4223,51.3283,51.371,40996.0
2020-12-01 15:00:00,60.14,60.17,60.11,60.17,86780.0,51.371,51.3966,51.3454,51.3966,86780.0
2020-12-01 15:05:00,60.17,60.18,60.06,60.11,161280.0,51.3966,51.4052,51.3027,51.3454,161280.0
2020-12-01 15:10:00,60.1,60.24,60.1,60.23,45491.0,51.3368,51.4564,51.3368,51.4479,45491.0
2020-12-01 15:15:00,60.23,60.29,60.21,60.23,34314.0,51.4479,51.4991,51.4308,51.4479,34314.0
2020-12-01 15:20:00,60.22,60.27,60.19,60.22,46553.0,51.4393,51.4821,51.4137,51.4393,46553.0
2020-12-01 15:25:00,60.22,60.24,60.19,60.2,41374.0,51.4393,51.4564,51.4137,51.4223,41374.0
2020-12-01 15:30:00,60.19,60.25,60.15,60.24,57952.0,51.4137,51.465,51.3796,51.4564,57952.0
2020-12-01 15:35:00,60.24,60.27,60.17,60.19,87988.0,51.4564,51.4821,51.3966,51.4137,87988.0
2020-12-01 15:40:00,60.19,60.29,60.19,60.21,116820.0,51.4137,51.4991,51.4137,51.4308,116820.0
2020-12-01 15:45:00,60.22,60.22,60.16,60.17,129555.0,51.4393,51.4393,51.3881,51.3966,129555.0
2020-12-01 15:50:00,60.17,60.31,60.13,60.26,195899.0,51.3966,51.5162,51.3625,51.4735,195899.0
2020-12-01 15:55:00,60.26,60.36,60.17,60.21,387608.0,51.4735,51.5589,51.3966,51.4308,387608.0
2020-12-02 09:30:00,60.08,60.3,59.84,59.91,237153.0,51.3198,51.5077,51.1148,51.1745,237153.0
2020-12-02 09:35:00,59.88,60.22,59.84,60.2,101466.0,51.1489,51.4393,51.1148,51.4223,101466.0
2020-12-02 09:40:00,60.21,60.38,60.1,60.19,104884.0,51.4308,51.576,51.3368,51.4137,104884.0
2020-12-02 09:45:00,60.18,60.27,60.1,60.23,94668.0,51.4052,51.4821,51.3368,51.4479,94668.0
2020-12-02 09:50:00,60.23,60.24,60.06,60.07,222224.0,51.4479,51.4564,51.3027,51.3112,222224.0
2020-12-02 09:55:00,60.08,60.18,59.98,60.04,91603.0,51.3198,51.4052,51.2343,51.2856,91603.0
2020-12-02 10:00:00,60.05,60.12,60.03,60.08,58708.0,51.2941,51.3539,51.277,51.3198,58708.0
2020-12-02 10:05:00,60.06,60.06,59.84,59.86,101103.0,51.3027,51.3027,51.1148,51.1318,101103.0
2020-12-02 10:10:00,59.85,59.86,59.58,59.74,79133.0,51.1233,51.1318,50.8927,51.0293,79133.0
2020-12-02 10:15:00,59.73,59.98,59.67,59.93,61557.0,51.0208,51.2343,50.9695,51.1916,61557.0
2020-12-02 10:20:00,59.94,60.0,59.85,59.89,57782.0,51.2002,51.2514,51.1233,51.1575,57782.0
2020-12-02 10:25:00,59.88,59.91,59.78,59.89,62067.0,51.1489,51.1745,51.0635,51.1575,62067.0
2020-12-02 10:30:00,59.89,60.06,59.86,60.01,56729.0,51.1575,51.3027,51.1318,51.26,56729.0
2020-12-02 10:35:00,60.02,60.12,60.0,60.04,40097.0,51.2685,51.3539,51.2514,51.2856,40097.0
2020-12-02 10:40:00,60.03,60.2,60.0,60.13,118235.0,51.277,51.4223,51.2514,51.3625,118235.0
2020-12-02 10:45:00,60.14,60.22,60.01,60.08,85821.0,51.371,51.4393,51.26,51.3198,85821.0
2020-12-02 10:50:00,60.09,60.19,60.0,60.17,46762.0,51.3283,51.4137,51.2514,51.3966,46762.0
2020-12-02 10:55:00,60.18,60.22,60.1,60.21,35600.0,51.4052,51.4393,51.3368,51.4308,35600.0
2020-12-02 11:00:00,60.2,60.27,60.13,60.24,45334.0,51.4223,51.4821,51.3625,51.4564,45334.0
2020-12-02 11:05:00,60.27,60.3,60.21,60.29,70208.0,51.4821,51.5077,51.4308,51.4991,70208.0
2020-12-02 11:10:00,60.28,60.35,60.06,60.08,185346.0,51.4906,51.5504,51.3027,51.3198,185346.0
2020-12-02 11:15:00,60.07,60.07,59.92,60.0,57595.0,51.3112,51.3112,51.1831,51.2514,57595.0
2020-12-02 11:20:00,60.0,60.04,59.94,59.97,36225.0,51.2514,51.2856,51.2002,51.2258,36225.0
2020-12-02 11:25:00,59.98,60.01,59.88,59.93,32420.0,51.2343,51.26,51.1489,51.1916,32420.0
2020-12-02 11:30:00,59.93,60.04,59.92,60.03,37603.0,51.1916,51.2856,51.1831,51.277,37603.0
2020-12-02 11:35:00,60.03,60.39,60.02,60.33,77516.0,51.277,51.5846,51.2685,51.5333,77516.0
2020-12-02 11:40:00,60.3,60.43,60.3,60.41,37047.0,51.5077,51.6187,51.5077,51.6016,37047.0
2020-12-02 11:45:00,60.41,60.47,60.38,60.47,44960.0,51.6016,51.6529,51.576,51.6529,44960.0
2020-12-02 11:50:00,60.48,60.56,60.47,60.51,54667.0,51.6614,51.7298,51.6529,51.6871,54667.0
2020-12-02 11:55:00,60.5,60.54,60.38,60.41,59282.0,51.6785,51.7127,51.576,51.6016,59282.0
2020-12-02 12:00:00,60.4,60.42,60.26,60.33,40306.0,51.5931,51.6102,51.4735,51.5333,40306.0
2020-12-02 12:05:00,60.33,60.38,60.24,60.27,22990.0,51.5333,51.576,51.4564,51.4821,22990.0
2020-12-02 12:10:00,60.27,60.3,60.18,60.2,84558.0,51.4821,51.5077,51.4052,51.4223,84558.0
2020-12-02 12:15:00,60.2,60.27,60.17,60.18,29563.0,51.4223,51.4821,51.3966,51.4052,29563.0
2020-12-02 12:20:00,60.18,60.21,60.12,60.12,24562.0,51.4052,51.4308,51.3539,51.3539,24562.0
2020-12-02 12:25:00,60.12,60.21,60.1,60.17,21006.0,51.3539,51.4308,51.3368,51.3966,21006.0
2020-12-02 12:30:00,60.19,60.21,60.14,60.15,15151.0,51.4137,51.4308,51.371,51.3796,15151.0
2020-12-02 12:35:00,60.16,60.22,60.08,60.09,173967.0,51.3881,51.4393,51.3198,51.3283,173967.0
2020-12-02 12:40:00,60.08,60.14,60.07,60.11,47295.0,51.3198,51.371,51.3112,51.3454,47295.0
2020-12-02 12:45:00,60.11,60.15,60.06,60.12,33292.0,51.3454,51.3796,51.3027,51.3539,33292.0
2020-12-02 12:50:00,60.12,60.33,60.11,60.25,68774.0,51.3539,51.5333,51.3454,51.465,68774.0
2020-12-02 12:55:00,60.26,60.41,60.21,60.38,53408.0,51.4735,51.6016,51.4308,51.576,53408.0
2020-12-02 13:00:00,60.37,60.44,60.34,60.39,26579.0,51.5675,51.6273,51.5418,51.5846,26579.0
2020-12-02 13:05:00,60.38,60.44,60.36,60.41,27224.0,51.576,51.6273,51.5589,51.6016,27224.0
2020-12-02 13:10:00,60.4,60.43,60.37,60.39,26347.0,51.5931,51.6187,51.5675,51.5846,26347.0
2020-12-02 13:15:00,60.39,60.42,60.33,60.38,32221.0,51.5846,51.6102,51.5333,51.576,32221.0
2020-12-02 13:20:00,60.38,60.4,60.32,60.33,42123.0,51.576,51.5931,51.5248,51.5333,42123.0
2020-12-02 13:25:00,60.33,60.33,60.28,60.3,42468.0,51.5333,51.5333,51.4906,51.5077,42468.0
2020-12-02 13:30:00,60.3,60.37,60.23,60.32,40493.0,51.5077,51.5675,51.4479,51.5248,40493.0
2020-12-02 13:35:00,60.32,60.42,60.31,60.41,47922.0,51.5248,51.6102,51.5162,51.6016,47922.0
2020-12-02 13:40:00,60.4,60.41,60.28,60.29,46167.0,51.5931,51.6016,51.4906,51.4991,46167.0
2020-12-02 13:45:00,60.29,60.3,60.15,60.16,43640.0,51.4991,51.5077,51.3796,51.3881,43640.0
2020-12-02 13:50:00,60.15,60.23,60.1,60.2,39811.0,51.3796,51.4479,51.3368,51.4223,39811.0
2020-12-02 13:55:00,60.2,60.28,60.19,60.24,32476.0,51.4223,51.4906,51.4137,51.4564,32476.0
2020-12-02 14:00:00,60.23,60.29,60.16,60.21,36019.0,51.4479,51.4991,51.3881,51.4308,36019.0
2020-12-02 14:05:00,60.22,60.22,60.05,60.07,52705.0,51.4393,51.4393,51.2941,51.3112,52705.0
2020-12-02 14:10:00,60.07,60.14,60.05,60.05,34864.0,51.3112,51.371,51.2941,51.2941,34864.0
2020-12-02 14:15:00,60.05,60.12,60.02,60.05,46844.0,51.2941,51.3539,51.2685,51.2941,46844.0
2020-12-02 14:20:00,60.06,60.24,60.06,60.17,96777.0,51.3027,51.4564,51.3027,51.3966,96777.0
2020-12-02 14:25:00,60.19,60.19,60.06,60.12,41500.0,51.4137,51.4137,51.3027,51.3539,41500.0
2020-12-02 14:30:00,60.12,60.23,60.07,60.21,43005.0,51.3539,51.4479,51.3112,51.4308,43005.0
2020-12-02 14:35:00,60.21,60.23,60.13,60.21,57322.0,51.4308,51.4479,51.3625,51.4308,57322.0
2020-12-02 14:40:00,60.2,60.21,60.05,60.09,51413.0,51.4223,51.4308,51.2941,51.3283,51413.0
2020-12-02 14:45:00,60.09,60.23,60.08,60.12,59771.0,51.3283,51.4479,51.3198,51.3539,59771.0
2020-12-02 14:50:00,60.12,60.12,60.03,60.09,49760.0,51.3539,51.3539,51.277,51.3283,49760.0
2020-12-02 14:55:00,60.09,60.19,60.07,60.12,53652.0,51.3283,51.4137,51.3112,51.3539,53652.0
2020-12-02 15:00:00,60.13,60.17,60.12,60.16,41931.0,51.3625,51.3966,51.3539,51.3881,41931.0
2020-12-02 15:05:00,60.17,60.21,60.12,60.18,48815.0,51.3966,51.4308,51.3539,51.4052,48815.0
2020-12-02 15:10:00,60.19,60.21,60.16,60.16,31035.0,51.4137,51.4308,51.3881,51.3881,31035.0
2020-12-02 15:15:00,60.16,60.16,60.08,60.09,53346.0,51.3881,51.3881,51.3198,51.3283,53346.0
2020-12-02 15:20:00,60.09,60.12,60.06,60.07,50488.0,51.3283,51.3539,51.3027,51.3112,50488.0
2020-12-02 15:25:00,60.07,60.13,60.02,60.12,41770.0,51.3112,51.3625,51.2685,51.3539,41770.0
2020-12-02 15:30:00,60.12,60.12,59.97,60.01,70735.0,51.3539,51.3539,51.2258,51.26,70735.0
2020-12-02 15:35:00,60.0,60.01,59.95,60.0,61896.0,51.2514,51.26,51.2087,51.2514,61896.0
2020-12-02 15:40:00,60.0,60.01,59.95,59.99,65766.0,51.2514,51.26,51.2087,51.2429,65766.0
2020-12-02 15:45:00,59.99,59.99,59.89,59.97,69894.0,51.2429,51.2429,51.1575,51.2258,69894.0
2020-12-02 15:50:00,59.97,60.05,59.92,60.04,122504.0,51.2258,51.2941,51.1831,51.2856,122504.0
2020-12-02 15:55:00,60.05,60.07,59.95,59.96,342022.0,51.2941,51.3112,51.2087,51.2173,342022.0
2020-12-03 09:30:00,60.28,60.61,59.96,60.12,203500.0,51.4906,51.7725,51.2173,51.3539,203500.0
2020-12-03 09:35:00,60.13,60.15,59.71,59.79,90069.0,51.3625,51.3796,51.0037,51.072,90069.0
2020-12-03 09:40:00,59.8,59.83,59.59,59.62,79376.0,51.0806,51.1062,50.9012,50.9268,79376.0
2020-12-03 09:45:00,59.63,59.67,59.42,59.57,88377.0,50.9354,50.9695,50.756,50.8841,88377.0
2020-12-03 09:50:00,59.56,59.56,59.27,59.39,108926.0,50.8756,50.8756,50.6279,50.7304,108926.0
2020-12-03 09:55:00,59.4,59.49,59.33,59.42,49200.0,50.7389,50.8158,50.6791,50.756,49200.0
2020-12-03 10:00:00,59.41,59.57,59.28,59.44,72285.0,50.7475,50.8841,50.6364,50.7731,72285.0
2020-12-03 10:05:00,59.44,59.6,59.41,59.43,98922.0,50.7731,50.9097,50.7475,50.7645,98922.0
2020-12-03 10:10:00,59.43,59.67,59.41,59.5,47168.0,50.7645,50.9695,50.7475,50.8243,47168.0
2020-12-03 10:15:00,59.54,59.63,59.5,59.55,69409.0,50.8585,50.9354,50.8243,50.867,69409.0
2020-12-03 10:20:00,59.55,59.55,59.33,59.37,57309.0,50.867,50.867,50.6791,50.7133,57309.0
2020-12-03 10:25:00,59.36,59.36,59.21,59.25,60311.0,50.7047,50.7047,50.5766,50.6108,60311.0
2020-12-03 10:30:00,59.23,59.41,59.21,59.33,75744.0,50.5937,50.7475,50.5766,50.6791,75744.0
2020-12-03 10:35:00,59.35,59.58,59.35,59.54,137066.0,50.6962,50.8927,50.6962,50.8585,137066.0
2020-12-03 10:40:00,59.56,59.74,59.53,59.72,56341.0,50.8756,51.0293,50.85,51.0123,56341.0
2020-12-03 10:45:00,59.71,59.84,59.7,59.75,73802.0,51.0037,51.1148,50.9952,51.0379,73802.0
2020-12-03 10:50:00,59.74,59.86,59.73,59.81,38690.0,51.0293,51.1318,51.0208,51.0891,38690.0
2020-12-03 10:55:00,59.81,59.86,59.78,59.83,37011.0,51.0891,51.1318,51.0635,51.1062,37011.0
2020-12-03 11:00:00,59.84,59.87,59.65,59.68,31033.0,51.1148,51.1404,50.9525,50.9781,31033.0
2020-12-03 11:05:00,59.69,59.72,59.61,59.71,120017.0,50.9866,51.0123,50.9183,51.0037,120017.0
2020-12-03 11:10:00,59.7,59.77,59.62,59.64,38024.0,50.9952,51.055,50.9268,50.9439,38024.0
2020-12-03 11:15:00,59.64,59.7,59.51,59.52,54236.0,50.9439,50.9952,50.8329,50.8414,54236.0
2020-12-03 11:20:00,59.51,59.63,59.47,59.63,34136.0,50.8329,50.9354,50.7987,50.9354,34136.0
2020-12-03 11:25:00,59.64,59.74,59.62,59.72,44864.0,50.9439,51.0293,50.9268,51.0123,44864.0
2020-12-03 11:30:00,59.73,59.76,59.67,59.71,10117.0,51.0208,51.0464,50.9695,51.0037,10117.0
2020-12-03 11:35:00,59.71,59.72,59.63,59.67,11221.0,51.0037,51.0123,50.9354,50.9695,11221.0
2020-12-03 11:40:00,59.66,59.67,59.55,59.56,19036.0,50.961,50.9695,50.867,50.8756,19036.0
2020-12-03 11:45:00,59.57,59.64,59.56,59.56,17554.0,50.8841,50.9439,50.8756,50.8756,17554.0
2020-12-03 11:50:00,59.56,59.56,59.47,59.52,14231.0,50.8756,50.8756,50.7987,50.8414,14231.0
2020-12-03 11:55:00,59.53,59.62,59.53,59.57,27218.0,50.85,50.9268,50.85,50.8841,27218.0
2020-12-03 12:00:00,59.58,59.62,59.55,59.57,16785.0,50.8927,50.9268,50.867,50.8841,16785.0
2020-12-03 12:05:00,59.59,59.63,59.53,59.54,22404.0,50.9012,50.9354,50.85,50.8585,22404.0
2020-12-03 12:10:00,59.54,59.55,59.43,59.47,32743.0,50.8585,50.867,50.7645,50.7987,32743.0
2020-12-03 12:15:00,59.51,59.57,59.42,59.51,57323.0,50.8329,50.8841,50.756,50.8329,57323.0
2020-12-03 12:20:00,59.52,59.62,59.51,59.61,18172.0,50.8414,50.9268,50.8329,50.9183,18172.0
2020-12-03 12:25:00,59.62,59.67,59.61,59.65,11645.0,50.9268,50.9695,50.9183,50.9525,11645.0
2020-12-03 12:30:00,59.66,59.75,59.66,59.72,36409.0,50.961,51.0379,50.961,51.0123,36409.0
2020-12-03 12:35:00,59.7,59.77,59.68,59.75,29568.0,50.9952,51.055,50.9781,51.0379,29568.0
2020-12-03 12:40:00,59.75,59.82,59.74,59.79,16296.0,51.0379,51.0977,51.0293,51.072,16296.0
2020-12-03 12:45:00,59.78,59.79,59.72,59.77,16349.0,51.0635,51.072,51.0123,51.055,16349.0
2020-12-03 12:50:00,59.76,59.79,59.7,59.76,28987.0,51.0464,51.072,50.9952,51.0464,28987.0
2020-12-03 12:55:00,59.76,59.78,59.7,59.72,19125.0,51.0464,51.0635,50.9952,51.0123,19125.0
2020-12-03 13:00:00,59.73,59.75,59.61,59.63,23666.0,51.0208,51.0379,50.9183,50.9354,23666.0
2020-12-03 13:05:00,59.66,59.68,59.62,59.68,17152.0,50.961,50.9781,50.9268,50.9781,17152.0
2020-12-03 13:10:00,59.69,59.7,59.63,59.64,35248.0,50.9866,50.9952,50.9354,50.9439,35248.0
2020-12-03 13:15:00,59.65,59.66,59.58,59.59,18316.0,50.9525,50.961,50.8927,50.9012,18316.0
2020-12-03 13:20:00,59.59,59.59,59.5,59.52,14072.0,50.9012,50.9012,50.8243,50.8414,14072.0
2020-12-03 13:25:00,59.51,59.53,59.44,59.47,35858.0,50.8329,50.85,50.7731,50.7987,35858.0
2020-12-03 13:30:00,59.46,59.54,59.46,59.54,24386.0,50.7902,50.8585,50.7902,50.8585,24386.0
2020-12-03 13:35:00,59.54,59.57,59.5,59.52,15091.0,50.8585,50.8841,50.8243,50.8414,15091.0
2020-12-03 13:40:00,59.52,59.54,59.45,59.46,15163.0,50.8414,50.8585,50.7816,50.7902,15163.0
2020-12-03 13:45:00,59.46,59.47,59.43,59.44,27822.0,50.7902,50.7987,50.7645,50.7731,27822.0
2020-12-03 13:50:00,59.43,59.49,59.41,59.46,19612.0,50.7645,50.8158,50.7475,50.7902,19612.0
2020-12-03 13:55:00,59.46,59.49,59.43,59.48,21021.0,50.7902,50.8158,50.7645,50.8072,21021.0
2020-12-03 14:00:00,59.47,59.52,59.47,59.5,21766.0,50.7987,50.8414,50.7987,50.8243,21766.0
2020-12-03 14:05:00,59.49,59.54,59.44,59.52,33658.0,50.8158,50.8585,50.7731,50.8414,33658.0
2020-12-03 14:10:00,59.52,59.52,59.45,59.5,19637.0,50.8414,50.8414,50.7816,50.8243,19637.0
2020-12-03 14:15:00,59.5,59.5,59.45,59.47,21985.0,50.8243,50.8243,50.7816,50.7987,21985.0
2020-12-03 14:20:00,59.46,59.51,59.44,59.44,34666.0,50.7902,50.8329,50.7731,50.7731,34666.0
2020-12-03 14:25:00,59.44,59.51,59.42,59.49,22636.0,50.7731,50.8329,50.756,50.8158,22636.0
2020-12-03 14:30:00,59.48,59.61,59.47,59.61,22250.0,50.8072,50.9183,50.7987,50.9183,22250.0
2020-12-03 14:35:00,59.6,59.68,59.6,59.68,20227.0,50.9097,50.9781,50.9097,50.9781,20227.0
2020-12-03 14:40:00,59.68,59.73,59.67,59.67,42957.0,50.9781,51.0208,50.9695,50.9695,42957.0
2020-12-03 14:45:00,59.67,59.68,59.61,59.66,24160.0,50.9695,50.9781,50.9183,50.961,24160.0
2020-12-03 14:50:00,59.66,59.7,59.64,59.68,25082.0,50.961,50.9952,50.9439,50.9781,25082.0
2020-12-03 14:55:00,59.67,59.7,59.62,59.69,32862.0,50.9695,50.9952,50.9268,50.9866,32862.0
2020-12-03 15:00:00,59.68,59.74,59.66,59.73,27113.0,50.9781,51.0293,50.961,51.0208,27113.0
2020-12-03 15:05:00,59.74,59.75,59.69,59.71,23804.0,51.0293,51.0379,50.9866,51.0037,23804.0
2020-12-03 15:10:00,59.73,59.75,59.65,59.7,46150.0,51.0208,51.0379,50.9525,50.9952,46150.0
2020-12-03 15:15:00,59.69,59.72,59.66,59.68,33080.0,50.9866,51.0123,50.961,50.9781,33080.0
2020-12-03 15:20:00,59.68,59.73,59.67,59.67,50681.0,50.9781,51.0208,50.9695,50.9695,50681.0
2020-12-03 15:25:00,59.68,59.7,59.65,59.66,31890.0,50.9781,50.9952,50.9525,50.961,31890.0
2020-12-03 15:30:00,59.66,59.68,59.58,59.59,39391.0,50.961,50.9781,50.8927,50.9012,39391.0
2020-12-03 15:35:00,59.59,59.6,59.42,59.43,85884.0,50.9012,50.9097,50.756,50.7645,85884.0
2020-12-03 15:40:00,59.44,59.47,59.4,59.47,67291.0,50.7731,50.7987,50.7389,50.7987,67291.0
2020-12-03 15:45:00,59.48,59.6,59.46,59.55,89378.0,50.8072,50.9097,50.7902,50.867,89378.0
2020-12-03 15:50:00,59.55,59.55,59.43,59.44,99814.0,50.867,50.867,50.7645,50.7731,99814.0
2020-12-03 15:55:00,59.44,59.53,59.38,59.52,215188.0,50.7731,50.85,50.7218,50.8414,215188.0
2020-12-04 09:30:00,59.39,59.72,59.35,59.67,162230.0,50.7304,51.0123,50.6962,50.9695,162230.0
2020-12-04 09:35:00,59.65,59.76,59.58,59.68,54065.0,50.9525,51.0464,50.8927,50.9781,54065.0
2020-12-04 09:40:00,59.68,59.86,59.61,59.8,61423.0,50.9781,51.1318,50.9183,51.0806,61423.0
2020-12-04 09:45:00,59.79,59.81,59.57,59.58,88412.0,51.072,51.0891,50.8841,50.8927,88412.0
2020-12-04 09:50:00,59.56,59.6,59.49,59.53,72475.0,50.8756,50.9097,50.8158,50.85,72475.0
2020-12-04 09:55:00,59.55,59.61,59.48,59.58,39206.0,50.867,50.9183,50.8072,50.8927,39206.0
2020-12-04 10:00:00,59.58,59.62,59.37,59.39,91826.0,50.8927,50.9268,50.7133,50.7304,91826.0
2020-12-04 10:05:00,59.38,59.5,59.28,59.29,48824.0,50.7218,50.8243,50.6364,50.6449,48824.0
2020-12-04 10:10:00,59.3,59.46,59.3,59.45,24607.0,50.6535,50.7902,50.6535,50.7816,24607.0
2020-12-04 10:15:00,59.46,59.48,59.26,59.3,48350.0,50.7902,50.8072,50.6193,50.6535,48350.0
2020-12-04 10:20:00,59.3,59.4,59.26,59.39,32157.0,50.6535,50.7389,50.6193,50.7304,32157.0
2020-12-04 10:25:00,59.38,59.45,59.23,59.28,42066.0,50.7218,50.7816,50.5937,50.6364,42066.0
2020-12-04 10:30:00,59.28,59.3,59.22,59.3,33578.0,50.6364,50.6535,50.5852,50.6535,33578.0
2020-12-04 10:35:00,59.31,59.31,59.21,59.26,18951.0,50.662,50.662,50.5766,50.6193,18951.0
2020-12-04 10:40:00,59.28,59.38,59.23,59.36,28703.0,50.6364,50.7218,50.5937,50.7047,28703.0
2020-12-04 10:45:00,59.36,59.43,59.31,59.41,22317.0,50.7047,50.7645,50.662,50.7475,22317.0
2020-12-04 10:50:00,59.4,59.4,59.01,59.21,75045.0,50.7389,50.7389,50.4058,50.5766,75045.0
2020-12-04 10:55:00,59.21,59.33,59.18,59.31,39981.0,50.5766,50.6791,50.551,50.662,39981.0
2020-12-04 11:00:00,59.31,59.5,59.31,59.48,39302.0,50.662,50.8243,50.662,50.8072,39302.0
2020-12-04 11:05:00,59.48,59.59,59.47,59.52,31007.0,50.8072,50.9012,50.7987,50.8414,31007.0
2020-12-04 11:10:00,59.53,59.6,59.47,59.57,44969.0,50.85,50.9097,50.7987,50.8841,44969.0
2020-12-04 11:15:00,59.56,59.58,59.47,59.54,57903.0,50.8756,50.8927,50.7987,50.8585,57903.0
2020-12-04 11:20:00,59.53,59.55,59.4,59.45,92363.0,50.85,50.867,50.7389,50.7816,92363.0
2020-12-04 11:25:00,59.49,59.59,59.47,59.55,41443.0,50.8158,50.9012,50.7987,50.867,41443.0
2020-12-04 11:30:00,59.56,59.57,59.44,59.5,56525.0,50.8756,50.8841,50.7731,50.8243,56525.0
2020-12-04 11:35:00,59.51,59.51,59.35,59.36,24422.0,50.8329,50.8329,50.6962,50.7047,24422.0
2020-12-04 11:40:00,59.35,59.42,59.28,59.34,24813.0,50.6962,50.756,50.6364,50.6877,24813.0
2020-12-04 11:45:00,59.34,59.4,59.31,59.32,12639.0,50.6877,50.7389,50.662,50.6706,12639.0
2020-12-04 11:50:00,59.32,59.41,59.31,59.39,19472.0,50.6706,50.7475,50.662,50.7304,19472.0
2020-12-04 11:55:00,59.38,59.43,59.31,59.32,19769.0,50.7218,50.7645,50.662,50.6706,19769.0
2020-12-04 12:00:00,59.32,59.34,59.29,59.32,34655.0,50.6706,50.6877,50.6449,50.6706,34655.0
2020-12-04 12:05:00,59.32,59.36,59.21,59.23,33983.0,50.6706,50.7047,50.5766,50.5937,33983.0
2020-12-04 12:10:00,59.24,59.3,59.21,59.3,22361.0,50.6022,50.6535,50.5766,50.6535,22361.0
2020-12-04 12:15:00,59.31,59.34,59.23,59.23,23267.0,50.662,50.6877,50.5937,50.5937,23267.0
2020-12-04 12:20:00,59.23,59.25,59.18,59.2,29099.0,50.5937,50.6108,50.551,50.5681,29099.0
2020-12-04 12:25:00,59.2,59.25,59.19,59.23,19337.0,50.5681,50.6108,50.5595,50.5937,19337.0
2020-12-04 12:30:00,59.22,59.24,59.2,59.21,16335.0,50.5852,50.6022,50.5681,50.5766,16335.0
2020-12-04 12:35:00,59.2,59.2,59.1,59.11,28216.0,50.5681,50.5681,50.4827,50.4912,28216.0
2020-12-04 12:40:00,59.12,59.12,59.06,59.06,21008.0,50.4997,50.4997,50.4485,50.4485,21008.0
2020-12-04 12:45:00,59.06,59.24,59.04,59.23,60309.0,50.4485,50.6022,50.4314,50.5937,60309.0
2020-12-04 12:50:00,59.22,59.31,59.18,59.22,24862.0,50.5852,50.662,50.551,50.5852,24862.0
2020-12-04 12:55:00,59.21,59.35,59.18,59.33,31981.0,50.5766,50.6962,50.551,50.6791,31981.0
2020-12-04 13:00:00,59.33,59.34,59.22,59.29,17152.0,50.6791,50.6877,50.5852,50.6449,17152.0
2020-12-04 13:05:00,59.3,59.38,59.27,59.38,28903.0,50.6535,50.7218,50.6279,50.7218,28903.0
2020-12-04 13:10:00,59.37,59.44,59.35,59.43,32616.0,50.7133,50.7731,50.6962,50.7645,32616.0
2020-12-04 13:15:00,59.43,59.5,59.43,59.49,23261.0,50.7645,50.8243,50.7645,50.8158,23261.0
2020-12-04 13:20:00,59.49,59.51,59.45,59.5,19807.0,50.8158,50.8329,50.7816,50.8243,19807.0
2020-12-04 13:25:00,59.51,59.56,59.48,59.55,31077.0,50.8329,50.8756,50.8072,50.867,31077.0
2020-12-04 13:30:00,59.55,59.56,59.46,59.46,27415.0,50.867,50.8756,50.7902,50.7902,27415.0
2020-12-04 13:35:00,59.46,59.46,59.38,59.39,24293.0,50.7902,50.7902,50.7218,50.7304,24293.0
2020-12-04 13:40:00,59.38,59.41,59.36,59.36,13947.0,50.7218,50.7475,50.7047,50.7047,13947.0
2020-12-04 13:45:00,59.37,59.45,59.36,59.42,30381.0,50.7133,50.7816,50.7047,50.756,30381.0
2020-12-04 13:50:00,59.43,59.44,59.39,59.43,12683.0,50.7645,50.7731,50.7304,50.7645,12683.0
2020-12-04 13:55:00,59.43,59.48,59.41,59.45,24054.0,50.7645,50.8072,50.7475,50.7816,24054.0
2020-12-04 14:00:00,59.45,59.46,59.4,59.44,27884.0,50.7816,50.7902,50.7389,50.7731,27884.0
2020-12-04 14:05:00,59.45,59.51,59.42,59.5,27372.0,50.7816,50.8329,50.756,50.8243,27372.0
2020-12-04 14:10:00,59.5,59.53,59.47,59.49,16359.0,50.8243,50.85,50.7987,50.8158,16359.0
2020-12-04 14:15:00,59.49,59.59,59.49,59.59,40165.0,50.8158,50.9012,50.8158,50.9012,40165.0
2020-12-04 14:20:00,59.58,59.76,59.58,59.75,60661.0,50.8927,51.0464,50.8927,51.0379,60661.0
2020-12-04 14:25:00,59.75,59.78,59.71,59.72,33652.0,51.0379,51.0635,51.0037,51.0123,33652.0
2020-12-04 14:30:00,59.73,59.75,59.6,59.62,25408.0,51.0208,51.0379,50.9097,50.9268,25408.0
2020-12-04 14:35:00,59.62,59.62,59.54,59.55,22371.0,50.9268,50.9268,50.8585,50.867,22371.0
2020-12-04 14:40:00,59.55,59.64,59.55,59.61,30420.0,50.867,50.9439,50.867,50.9183,30420.0
2020-12-04 14:45:00,59.62,59.62,59.56,59.59,22359.0,50.9268,50.9268,50.8756,50.9012,22359.0
2020-12-04 14:50:00,59.59,59.62,59.55,59.56,29928.0,50.9012,50.9268,50.867,50.8756,29928.0
2020-12-04 14:55:00,59.56,59.65,59.55,59.59,33955.0,50.8756,50.9525,50.867,50.9012,33955.0
2020-12-04 15:00:00,59.6,59.61,59.57,59.59,24847.0,50.9097,50.9183,50.8841,50.9012,24847.0
2020-12-04 15:05:00,59.58,59.59,59.54,59.56,34078.0,50.8927,50.9012,50.8585,50.8756,34078.0
2020-12-04 15:10:00,59.56,59.58,59.51,59.53,43691.0,50.8756,50.8927,50.8329,50.85,43691.0
2020-12-04 15:15:00,59.53,59.57,59.49,59.5,30997.0,50.85,50.8841,50.8158,50.8243,30997.0
2020-12-04 15:20:00,59.5,59.53,59.48,59.5,33571.0,50.8243,50.85,50.8072,50.8243,33571.0
2020-12-04 15:25:00,59.49,59.5,59.42,59.45,35816.0,50.8158,50.8243,50.756,50.7816,35816.0
2020-12-04 15:30:00,59.45,59.49,59.42,59.46,42357.0,50.7816,50.8158,50.756,50.7902,42357.0
2020-12-04 15:35:00,59.46,59.49,59.44,59.47,61454.0,50.7902,50.8158,50.7731,50.7987,61454.0
2020-12-04 15:40:00,59.47,59.47,59.29,59.3,85468.0,50.7987,50.7987,50.6449,50.6535,85468.0
2020-12-04 15:45:00,59.31,59.33,59.24,59.27,80064.0,50.662,50.6791,50.6022,50.6279,80064.0
2020-12-04 15:50:00,59.26,59.33,59.23,59.29,137099.0,50.6193,50.6791,50.5937,50.6449,137099.0
2020-12-04 15:55:00,59.29,59.45,59.22,59.44,423615.0,50.6449,50.7816,50.5852,50.7731,423615.0
2020-12-07 09:30:00,59.66,60.27,59.4,60.26,200722.0,50.961,51.4821,50.7389,51.4735,200722.0
2020-12-07 09:35:00,60.26,60.86,60.25,60.83,285253.0,51.4735,51.986,51.465,51.9604,285253.0
2020-12-07 09:40:00,60.85,61.08,60.84,61.07,220926.0,51.9775,52.1739,51.9689,52.1654,220926.0
2020-12-07 09:45:00,61.08,61.42,61.08,61.3,244196.0,52.1739,52.4644,52.1739,52.3619,244196.0
2020-12-07 09:50:00,61.31,61.73,61.31,61.7,232795.0,52.3704,52.7292,52.3704,52.7035,232795.0
2020-12-07 09:55:00,61.69,61.84,61.56,61.8,185616.0,52.695,52.8231,52.584,52.789,185616.0
2020-12-07 10:00:00,61.8,61.99,61.79,61.85,196580.0,52.789,52.9513,52.7804,52.8317,196580.0
2020-12-07 10:05:00,61.86,61.9,61.73,61.85,136797.0,52.8402,52.8744,52.7292,52.8317,136797.0
2020-12-07 10:10:00,61.86,61.92,61.6,61.61,105200.0,52.8402,52.8915,52.6181,52.6267,105200.0
2020-12-07 10:15:00,61.62,61.75,61.56,61.7,57119.0,52.6352,52.7463,52.584,52.7035,57119.0
2020-12-07 10:20:00,61.7,61.74,61.47,61.48,67393.0,52.7035,52.7377,52.5071,52.5156,67393.0
2020-12-07 10:25:00,61.48,61.51,61.34,61.43,65822.0,52.5156,52.5413,52.396,52.4729,65822.0
2020-12-07 10:30:00,61.44,61.67,61.42,61.59,46411.0,52.4815,52.6779,52.4644,52.6096,46411.0
2020-12-07 10:35:00,61.58,61.69,61.56,61.62,50585.0,52.601,52.695,52.584,52.6352,50585.0
2020-12-07 10:40:00,61.63,61.7,61.6,61.65,47695.0,52.6438,52.7035,52.6181,52.6608,47695.0
2020-12-07 10:45:00,61.65,61.7,61.6,61.68,58988.0,52.6608,52.7035,52.6181,52.6865,58988.0
2020-12-07 10:50:00,61.69,61.74,61.6,61.6,54185.0,52.695,52.7377,52.6181,52.6181,54185.0
2020-12-07 10:55:00,61.61,61.71,61.6,61.64,35624.0,52.6267,52.7121,52.6181,52.6523,35624.0
2020-12-07 11:00:00,61.66,61.71,61.61,61.66,43268.0,52.6694,52.7121,52.6267,52.6694,43268.0
2020-12-07 11:05:00,61.67,61.75,61.6,61.75,32519.0,52.6779,52.7463,52.6181,52.7463,32519.0
2020-12-07 11:10:00,61.74,61.78,61.63,61.69,33619.0,52.7377,52.7719,52.6438,52.695,33619.0
2020-12-07 11:15:00,61.7,61.72,61.53,61.54,41116.0,52.7035,52.7206,52.5583,52.5669,41116.0
2020-12-07 11:20:00,61.55,61.62,61.53,61.55,27183.0,52.5754,52.6352,52.5583,52.5754,27183.0
2020-12-07 11:25:00,61.56,61.68,61.53,61.67,46121.0,52.584,52.6865,52.5583,52.6779,46121.0
2020-12-07 11:30:00,61.68,61.68,61.52,61.55,48942.0,52.6865,52.6865,52.5498,52.5754,48942.0
2020-12-07 11:35:00,61.55,61.56,61.28,61.31,61681.0,52.5754,52.584,52.3448,52.3704,61681.0
2020-12-07 11:40:00,61.3,61.48,61.3,61.47,38115.0,52.3619,52.5156,52.3619,52.5071,38115.0
2020-12-07 11:45:00,61.47,61.51,61.35,61.35,38484.0,52.5071,52.5413,52.4046,52.4046,38484.0
2020-12-07 11:50:00,61.36,61.51,61.33,61.5,49251.0,52.4131,52.5413,52.3875,52.5327,49251.0
2020-12-07 11:55:00,61.49,61.66,61.47,61.56,61112.0,52.5242,52.6694,52.5071,52.584,61112.0
2020-12-07 12:00:00,61.55,61.66,61.52,61.64,45162.0,52.5754,52.6694,52.5498,52.6523,45162.0
2020-12-07 12:05:00,61.63,61.69,61.6,61.65,29906.0,52.6438,52.695,52.6181,52.6608,29906.0
2020-12-07 12:10:00,61.65,61.65,61.58,61.58,30167.0,52.6608,52.6608,52.601,52.601,30167.0
2020-12-07 12:15:00,61.58,61.74,61.58,61.73,45560.0,52.601,52.7377,52.601,52.7292,45560.0
2020-12-07 12:20:00,61.73,61.74,61.59,61.6,24140.0,52.7292,52.7377,52.6096,52.6181,24140.0
2020-12-07 12:25:00,61.59,61.72,61.57,61.72,65897.0,52.6096,52.7206,52.5925,52.7206,65897.0
2020-12-07 12:30:00,61.72,61.77,61.67,61.71,30145.0,52.7206,52.7633,52.6779,52.7121,30145.0
2020-12-07 12:35:00,61.71,61.84,61.71,61.81,41957.0,52.7121,52.8231,52.7121,52.7975,41957.0
2020-12-07 12:40:00,61.8,61.81,61.73,61.73,38367.0,52.789,52.7975,52.7292,52.7292,38367.0
2020-12-07 12:45:00,61.74,62.08,61.74,62.08,128838.0,52.7377,53.0281,52.7377,53.0281,128838.0
2020-12-07 12:50:00,62.08,62.1,62.0,62.03,52360.0,53.0281,53.0452,52.9598,52.9854,52360.0
2020-12-07 12:55:00,62.01,62.02,61.92,61.94,30137.0,52.9683,52.9769,52.8915,52.9086,30137.0
2020-12-07 13:00:00,61.93,61.99,61.92,61.95,61330.0,52.9,52.9513,52.8915,52.9171,61330.0
2020-12-07 13:05:00,61.96,62.05,61.95,62.04,49332.0,52.9256,53.0025,52.9171,52.994,49332.0
2020-12-07 13:10:00,62.05,62.07,61.94,61.98,110574.0,53.0025,53.0196,52.9086,52.9427,110574.0
2020-12-07 13:15:00,61.98,62.06,61.93,62.01,38993.0,52.9427,53.0111,52.9,52.9683,38993.0
2020-12-07 13:20:00,62.01,62.01,61.92,61.95,39414.0,52.9683,52.9683,52.8915,52.9171,39414.0
2020-12-07 13:25:00,61.94,62.12,61.94,62.11,53788.0,52.9086,53.0623,52.9086,53.0538,53788.0
2020-12-07 13:30:00,62.1,62.12,61.88,61.89,40722.0,53.0452,53.0623,52.8573,52.8658,40722.0
2020-12-07 13:35:00,61.89,61.98,61.88,61.92,48742.0,52.8658,52.9427,52.8573,52.8915,48742.0
2020-12-07 13:40:00,61.92,61.93,61.76,61.77,27661.0,52.8915,52.9,52.7548,52.7633,27661.0
2020-12-07 13:45:00,61.76,61.76,61.63,61.64,34020.0,52.7548,52.7548,52.6438,52.6523,34020.0
2020-12-07 13:50:00,61.64,61.7,61.61,61.67,31347.0,52.6523,52.7035,52.6267,52.6779,31347.0
2020-12-07 13:55:00,61.66,61.66,61.57,61.62,29617.0,52.6694,52.6694,52.5925,52.6352,29617.0
2020-12-07 14:00:00,61.62,61.65,61.55,61.62,35880.0,52.6352,52.6608,52.5754,52.6352,35880.0
2020-12-07 14:05:00,61.62,61.81,61.61,61.74,89427.0,52.6352,52.7975,52.6267,52.7377,89427.0
2020-12-07 14:10:00,61.75,61.77,61.6,61.6,34136.0,52.7463,52.7633,52.6181,52.6181,34136.0
2020-12-07 14:15:00,61.59,61.61,61.54,61.56,50294.0,52.6096,52.6267,52.5669,52.584,50294.0
2020-12-07 14:20:00,61.55,61.55,61.44,61.5,23704.0,52.5754,52.5754,52.4815,52.5327,23704.0
2020-12-07 14:25:00,61.5,61.53,61.44,61.45,35222.0,52.5327,52.5583,52.4815,52.49,35222.0
2020-12-07 14:30:00,61.45,61.49,61.31,61.32,65149.0,52.49,52.5242,52.3704,52.379,65149.0
2020-12-07 14:35:00,61.32,61.35,61.27,61.31,33019.0,52.379,52.4046,52.3362,52.3704,33019.0
2020-12-07 14:40:00,61.3,61.35,61.25,61.27,23442.0,52.3619,52.4046,52.3192,52.3362,23442.0
2020-12-07 14:45:00,61.27,61.37,61.22,61.37,41357.0,52.3362,52.4217,52.2935,52.4217,41357.0
2020-12-07 14:50:00,61.37,61.43,61.35,61.4,48781.0,52.4217,52.4729,52.4046,52.4473,48781.0
2020-12-07 14:55:00,61.4,61.48,61.39,61.45,41559.0,52.4473,52.5156,52.4387,52.49,41559.0
2020-12-07 15:00:00,61.46,61.47,61.2,61.21,50951.0,52.4985,52.5071,52.2765,52.285,50951.0
2020-12-07 15:05:00,61.2,61.26,61.15,61.17,43496.0,52.2765,52.3277,52.2337,52.2508,43496.0
2020-12-07 15:10:00,61.16,61.18,61.1,61.16,39609.0,52.2423,52.2594,52.191,52.2423,39609.0
2020-12-07 15:15:00,61.16,61.28,61.15,61.27,44870.0,52.2423,52.3448,52.2337,52.3362,44870.0
2020-12-07 15:20:00,61.28,61.3,61.26,61.28,36051.0,52.3448,52.3619,52.3277,52.3448,36051.0
2020-12-07 15:25:00,61.27,61.34,61.27,61.29,34266.0,52.3362,52.396,52.3362,52.3533,34266.0
2020-12-07 15:30:00,61.29,61.39,61.28,61.34,73229.0,52.3533,52.4387,52.3448,52.396,73229.0
2020-12-07 15:35:00,61.35,61.38,61.31,61.35,69045.0,52.4046,52.4302,52.3704,52.4046,69045.0
2020-12-07 15:40:00,61.34,61.34,61.27,61.28,76790.0,52.396,52.396,52.3362,52.3448,76790.0
2020-12-07 15:45:00,61.28,61.39,61.24,61.36,104329.0,52.3448,52.4387,52.3106,52.4131,104329.0
2020-12-07 15:50:00,61.36,61.42,61.33,61.41,132850.0,52.4131,52.4644,52.3875,52.4558,132850.0
2020-12-07 15:55:00,61.41,61.53,61.41,61.46,269396.0,52.4558,52.5583,52.4558,52.4985,269396.0
2020-12-08 09:30:00,62.01,62.05,61.02,61.07,280821.0,52.9683,53.0025,52.1227,52.1654,280821.0
2020-12-08 09:35:00,61.07,61.3,61.0,61.19,134336.0,52.1654,52.3619,52.1056,52.2679,134336.0
2020-12-08 09:40:00,61.24,61.54,61.17,61.48,88353.0,52.3106,52.5669,52.2508,52.5156,88353.0
2020-12-08 09:45:00,61.5,61.59,61.27,61.29,67953.0,52.5327,52.6096,52.3362,52.3533,67953.0
2020-12-08 09:50:00,61.27,61.52,61.27,61.5,67297.0,52.3362,52.5498,52.3362,52.5327,67297.0
2020-12-08 09:55:00,61.5,61.57,61.35,61.35,59262.0,52.5327,52.5925,52.4046,52.4046,59262.0
2020-12-08 10:00:00,61.35,61.61,61.31,61.61,86590.0,52.4046,52.6267,52.3704,52.6267,86590.0
2020-12-08 10:05:00,61.61,61.74,61.47,61.47,50651.0,52.6267,52.7377,52.5071,52.5071,50651.0
2020-12-08 10:10:00,61.45,61.59,61.42,61.57,57091.0,52.49,52.6096,52.4644,52.5925,57091.0
2020-12-08 10:15:00,61.6,61.66,61.38,61.38,48021.0,52.6181,52.6694,52.4302,52.4302,48021.0
2020-12-08 10:20:00,61.39,61.46,61.32,61.45,48876.0,52.4387,52.4985,52.379,52.49,48876.0
2020-12-08 10:25:00,61.43,61.56,61.37,61.46,70012.0,52.4729,52.584,52.4217,52.4985,70012.0
2020-12-08 10:30:00,61.46,61.68,61.46,61.63,27246.0,52.4985,52.6865,52.4985,52.6438,27246.0
2020-12-08 10:35:00,61.62,61.64,61.52,61.63,30769.0,52.6352,52.6523,52.5498,52.6438,30769.0
2020-12-08 10:40:00,61.64,61.66,61.52,61.58,29857.0,52.6523,52.6694,52.5498,52.601,29857.0
2020-12-08 10:45:00,61.59,61.62,61.53,61.56,29864.0,52.6096,52.6352,52.5583,52.584,29864.0
2020-12-08 10:50:00,61.56,61.59,61.46,61.46,43351.0,52.584,52.6096,52.4985,52.4985,43351.0
2020-12-08 10:55:00,61.46,61.57,61.44,61.44,118576.0,52.4985,52.5925,52.4815,52.4815,118576.0
2020-12-08 11:00:00,61.47,61.53,61.44,61.52,40270.0,52.5071,52.5583,52.4815,52.5498,40270.0
2020-12-08 11:05:00,61.52,61.57,61.44,61.45,26771.0,52.5498,52.5925,52.4815,52.49,26771.0
2020-12-08 11:10:00,61.45,61.57,61.44,61.52,23781.0,52.49,52.5925,52.4815,52.5498,23781.0
2020-12-08 11:15:00,61.52,61.68,61.48,61.61,39988.0,52.5498,52.6865,52.5156,52.6267,39988.0
2020-12-08 11:20:00,61.6,61.69,61.56,61.63,15793.0,52.6181,52.695,52.584,52.6438,15793.0
2020-12-08 11:25:00,61.63,61.69,61.61,61.64,20680.0,52.6438,52.695,52.6267,52.6523,20680.0
2020-12-08 11:30:00,61.65,61.69,61.61,61.65,22424.0,52.6608,52.695,52.6267,52.6608,22424.0
2020-12-08 11:35:00,61.65,61.65,61.55,61.56,34679.0,52.6608,52.6608,52.5754,52.584,34679.0
2020-12-08 11:40:00,61.56,61.63,61.55,61.57,33652.0,52.584,52.6438,52.5754,52.5925,33652.0
2020-12-08 11:45:00,61.59,61.71,61.55,61.7,16597.0,52.6096,52.7121,52.5754,52.7035,16597.0
2020-12-08 11:50:00,61.7,61.72,61.65,61.67,15806.0,52.7035,52.7206,52.6608,52.6779,15806.0
2020-12-08 11:55:00,61.67,61.76,61.66,61.75,17663.0,52.6779,52.7548,52.6694,52.7463,17663.0
2020-12-08 12:00:00,61.75,61.84,61.73,61.81,24653.0,52.7463,52.8231,52.7292,52.7975,24653.0
2020-12-08 12:05:00,61.81,61.84,61.77,61.83,19788.0,52.7975,52.8231,52.7633,52.8146,19788.0
2020-12-08 12:10:00,61.81,61.82,61.73,61.76,23569.0,52.7975,52.8061,52.7292,52.7548,23569.0
2020-12-08 12:15:00,61.76,61.8,61.72,61.79,24732.0,52.7548,52.789,52.7206,52.7804,24732.0
2020-12-08 12:20:00,61.78,61.84,61.73,61.75,16640.0,52.7719,52.8231,52.7292,52.7463,16640.0
2020-12-08 12:25:00,61.76,61.89,61.76,61.86,15239.0,52.7548,52.8658,52.7548,52.8402,15239.0
2020-12-08 12:30:00,61.87,61.89,61.83,61.87,23285.0,52.8488,52.8658,52.8146,52.8488,23285.0
2020-12-08 12:35:00,61.86,61.88,61.84,61.84,20331.0,52.8402,52.8573,52.8231,52.8231,20331.0
2020-12-08 12:40:00,61.84,61.84,61.74,61.81,24652.0,52.8231,52.8231,52.7377,52.7975,24652.0
2020-12-08 12:45:00,61.82,61.82,61.7,61.73,15416.0,52.8061,52.8061,52.7035,52.7292,15416.0
2020-12-08 12:50:00,61.74,61.76,61.67,61.69,12124.0,52.7377,52.7548,52.6779,52.695,12124.0
2020-12-08 12:55:00,61.69,61.72,61.67,61.7,21255.0,52.695,52.7206,52.6779,52.7035,21255.0
2020-12-08 13:00:00,61.71,61.75,61.66,61.74,24333.0,52.7121,52.7463,52.6694,52.7377,24333.0
2020-12-08 13:05:00,61.75,61.82,61.74,61.8,29755.0,52.7463,52.8061,52.7377,52.789,29755.0
2020-12-08 13:10:00,61.79,61.8,61.7,61.71,19269.0,52.7804,52.789,52.7035,52.7121,19269.0
2020-12-08 13:15:00,61.72,61.76,61.69,61.74,23649.0,52.7206,52.7548,52.695,52.7377,23649.0
2020-12-08 13:20:00,61.75,61.77,61.69,61.7,23563.0,52.7463,52.7633,52.695,52.7035,23563.0
2020-12-08 13:25:00,61.71,61.74,61.65,61.66,17931.0,52.7121,52.7377,52.6608,52.6694,17931.0
2020-12-08 13:30:00,61.66,61.68,61.6,61.61,23135.0,52.6694,52.6865,52.6181,52.6267,23135.0
2020-12-08 13:35:00,61.62,61.62,61.56,61.59,14544.0,52.6352,52.6352,52.584,52.6096,14544.0
2020-12-08 13:40:00,61.58,61.61,61.53,61.56,26832.0,52.601,52.6267,52.5583,52.584,26832.0
2020-12-08 13:45:00,61.56,61.57,61.51,61.53,26406.0,52.584,52.5925,52.5413,52.5583,26406.0
2020-12-08 13:50:00,61.5,61.59,61.48,61.53,21430.0,52.5327,52.6096,52.5156,52.5583,21430.0
2020-12-08 13:55:00,61.52,61.58,61.49,61.57,36013.0,52.5498,52.601,52.5242,52.5925,36013.0
2020-12-08 14:00:00,61.57,61.57,61.5,61.52,44557.0,52.5925,52.5925,52.5327,52.5498,44557.0
2020-12-08 14:05:00,61.53,61.69,61.53,61.66,39579.0,52.5583,52.695,52.5583,52.6694,39579.0
2020-12-08 14:10:00,61.66,61.74,61.64,61.72,43262.0,52.6694,52.7377,52.6523,52.7206,43262.0
2020-12-08 14:15:00,61.72,61.77,61.69,61.76,28996.0,52.7206,52.7633,52.695,52.7548,28996.0
2020-12-08 14:20:00,61.77,61.85,61.74,61.81,34418.0,52.7633,52.8317,52.7377,52.7975,34418.0
2020-12-08 14:25:00,61.82,61.86,61.81,61.85,15883.0,52.8061,52.8402,52.7975,52.8317,15883.0
2020-12-08 14:30:00,61.85,61.93,61.84,61.92,27541.0,52.8317,52.9,52.8231,52.8915,27541.0
2020-12-08 14:35:00,61.92,61.94,61.88,61.9,19242.0,52.8915,52.9086,52.8573,52.8744,19242.0
2020-12-08 14:40:00,61.89,61.92,61.82,61.84,20382.0,52.8658,52.8915,52.8061,52.8231,20382.0
2020-12-08 14:45:00,61.82,61.83,61.8,61.81,29438.0,52.8061,52.8146,52.789,52.7975,29438.0
2020-12-08 14:50:00,61.8,61.81,61.73,61.75,25741.0,52.789,52.7975,52.7292,52.7463,25741.0
2020-12-08 14:55:00,61.74,61.76,61.7,61.74,33328.0,52.7377,52.7548,52.7035,52.7377,33328.0
2020-12-08 15:00:00,61.74,61.79,61.72,61.75,18398.0,52.7377,52.7804,52.7206,52.7463,18398.0
2020-12-08 15:05:00,61.76,61.76,61.7,61.72,24163.0,52.7548,52.7548,52.7035,52.7206,24163.0
2020-12-08 15:10:00,61.73,61.8,61.72,61.79,28356.0,52.7292,52.789,52.7206,52.7804,28356.0
2020-12-08 15:15:00,61.79,61.79,61.73,61.75,25406.0,52.7804,52.7804,52.7292,52.7463,25406.0
2020-12-08 15:20:00,61.75,61.75,61.63,61.63,40008.0,52.7463,52.7463,52.6438,52.6438,40008.0
2020-12-08 15:25:00,61.63,61.63,61.53,61.56,33048.0,52.6438,52.6438,52.5583,52.584,33048.0
2020-12-08 15:30:00,61.56,61.61,61.54,61.55,40569.0,52.584,52.6267,52.5669,52.5754,40569.0
2020-12-08 15:35:00,61.55,61.6,61.53,61.54,34982.0,52.5754,52.6181,52.5583,52.5669,34982.0
2020-12-08 15:40:00,61.53,61.59,61.5,61.56,73757.0,52.5583,52.6096,52.5327,52.584,73757.0
2020-12-08 15:45:00,61.55,61.59,61.53,61.59,46625.0,52.5754,52.6096,52.5583,52.6096,46625.0
2020-12-08 15:50:00,61.58,61.61,61.53,61.55,103991.0,52.601,52.6267,52.5583,52.5754,103991.0
2020-12-08 15:55:00,61.56,61.58,61.49,61.51,218187.0,52.584,52.601,52.5242,52.5413,218187.0
2020-12-09 09:30:00,61.15,61.31,60.99,61.05,250712.0,52.2337,52.3704,52.0971,52.1483,250712.0
2020-12-09 09:35:00,61.02,61.15,60.84,61.12,78827.0,52.1227,52.2337,51.9689,52.2081,78827.0
2020-12-09 09:40:00,61.14,61.2,60.85,60.85,65379.0,52.2252,52.2765,51.9775,51.9775,65379.0
2020-12-09 09:45:00,60.85,60.89,60.58,60.58,71255.0,51.9775,52.0117,51.7469,51.7469,71255.0
2020-12-09 09:50:00,60.57,60.62,60.4,60.54,95163.0,51.7383,51.781,51.5931,51.7127,95163.0
2020-12-09 09:55:00,60.54,60.58,60.27,60.32,88625.0,51.7127,51.7469,51.4821,51.5248,88625.0
2020-12-09 10:00:00,60.32,60.32,60.17,60.23,79349.0,51.5248,51.5248,51.3966,51.4479,79349.0
2020-12-09 10:05:00,60.24,60.53,60.18,60.53,98637.0,51.4564,51.7041,51.4052,51.7041,98637.0
2020-12-09 10:10:00,60.53,60.59,60.35,60.57,62419.0,51.7041,51.7554,51.5504,51.7383,62419.0
2020-12-09 10:15:00,60.56,60.71,60.5,60.68,54454.0,51.7298,51.8579,51.6785,51.8323,54454.0
2020-12-09 10:20:00,60.69,60.69,60.48,60.52,61616.0,51.8408,51.8408,51.6614,51.6956,61616.0
2020-12-09 10:25:00,60.52,60.75,60.46,60.74,55745.0,51.6956,51.8921,51.6444,51.8835,55745.0
2020-12-09 10:30:00,60.77,60.86,60.7,60.83,49857.0,51.9092,51.986,51.8494,51.9604,49857.0
2020-12-09 10:35:00,60.82,60.84,60.7,60.71,43369.0,51.9519,51.9689,51.8494,51.8579,43369.0
2020-12-09 10:40:00,60.72,60.87,60.7,60.85,36325.0,51.8664,51.9946,51.8494,51.9775,36325.0
2020-12-09 10:45:00,60.85,61.02,60.85,61.01,48932.0,51.9775,52.1227,51.9775,52.1142,48932.0
2020-12-09 10:50:00,60.99,61.09,60.98,61.05,65198.0,52.0971,52.1825,52.0885,52.1483,65198.0
2020-12-09 10:55:00,61.05,61.05,60.89,60.93,43110.0,52.1483,52.1483,52.0117,52.0458,43110.0
2020-12-09 11:00:00,60.93,60.93,60.78,60.84,50718.0,52.0458,52.0458,51.9177,51.9689,50718.0
2020-12-09 11:05:00,60.84,61.0,60.84,60.97,32449.0,51.9689,52.1056,51.9689,52.08,32449.0
2020-12-09 11:10:00,60.98,60.99,60.86,60.95,32380.0,52.0885,52.0971,51.986,52.0629,32380.0
2020-12-09 11:15:00,60.94,61.01,60.94,61.01,23836.0,52.0544,52.1142,52.0544,52.1142,23836.0
2020-12-09 11:20:00,61.02,61.18,61.02,61.11,25023.0,52.1227,52.2594,52.1227,52.1996,25023.0
2020-12-09 11:25:00,61.12,61.13,60.89,60.91,47916.0,52.2081,52.2167,52.0117,52.0287,47916.0
2020-12-09 11:30:00,60.92,60.92,60.8,60.8,24299.0,52.0373,52.0373,51.9348,51.9348,24299.0
2020-12-09 11:35:00,60.8,60.89,60.8,60.83,19762.0,51.9348,52.0117,51.9348,51.9604,19762.0
2020-12-09 11:40:00,60.82,60.82,60.77,60.79,21629.0,51.9519,51.9519,51.9092,51.9262,21629.0
2020-12-09 11:45:00,60.79,60.81,60.74,60.79,21024.0,51.9262,51.9433,51.8835,51.9262,21024.0
2020-12-09 11:50:00,60.79,60.87,60.76,60.83,18794.0,51.9262,51.9946,51.9006,51.9604,18794.0
2020-12-09 11:55:00,60.81,60.91,60.75,60.77,30213.0,51.9433,52.0287,51.8921,51.9092,30213.0
2020-12-09 12:00:00,60.76,60.77,60.6,60.61,27402.0,51.9006,51.9092,51.7639,51.7725,27402.0
2020-12-09 12:05:00,60.61,60.62,60.51,60.53,51247.0,51.7725,51.781,51.6871,51.7041,51247.0
2020-12-09 12:10:00,60.51,60.51,60.4,60.44,61524.0,51.6871,51.6871,51.5931,51.6273,61524.0
2020-12-09 12:15:00,60.43,60.49,60.41,60.45,23517.0,51.6187,51.67,51.6016,51.6358,23517.0
2020-12-09 12:20:00,60.45,60.48,60.38,60.39,23200.0,51.6358,51.6614,51.576,51.5846,23200.0
2020-12-09 12:25:00,60.39,60.44,60.38,60.4,22718.0,51.5846,51.6273,51.576,51.5931,22718.0
2020-12-09 12:30:00,60.4,60.42,60.33,60.34,29918.0,51.5931,51.6102,51.5333,51.5418,29918.0
2020-12-09 12:35:00,60.34,60.34,60.21,60.23,105373.0,51.5418,51.5418,51.4308,51.4479,105373.0
2020-12-09 12:40:00,60.23,60.4,60.2,60.35,35305.0,51.4479,51.5931,51.4223,51.5504,35305.0
2020-12-09 12:45:00,60.34,60.42,60.31,60.36,30711.0,51.5418,51.6102,51.5162,51.5589,30711.0
2020-12-09 12:50:00,60.34,60.44,60.27,60.4,22027.0,51.5418,51.6273,51.4821,51.5931,22027.0
2020-12-09 12:55:00,60.4,60.47,60.37,60.43,27422.0,51.5931,51.6529,51.5675,51.6187,27422.0
2020-12-09 13:00:00,60.42,60.43,60.31,60.33,36643.0,51.6102,51.6187,51.5162,51.5333,36643.0
2020-12-09 13:05:00,60.32,60.37,60.2,60.22,37205.0,51.5248,51.5675,51.4223,51.4393,37205.0
2020-12-09 13:10:00,60.22,60.24,60.13,60.16,44852.0,51.4393,51.4564,51.3625,51.3881,44852.0
2020-12-09 13:15:00,60.16,60.16,60.0,60.06,49865.0,51.3881,51.3881,51.2514,51.3027,49865.0
2020-12-09 13:20:00,60.06,60.13,60.05,60.12,21481.0,51.3027,51.3625,51.2941,51.3539,21481.0
2020-12-09 13:25:00,60.13,60.2,60.05,60.19,57499.0,51.3625,51.4223,51.2941,51.4137,57499.0
2020-12-09 13:30:00,60.2,60.28,60.13,60.16,56696.0,51.4223,51.4906,51.3625,51.3881,56696.0
2020-12-09 13:35:00,60.15,60.19,60.06,60.12,65127.0,51.3796,51.4137,51.3027,51.3539,65127.0
2020-12-09 13:40:00,60.12,60.18,60.03,60.13,46240.0,51.3539,51.4052,51.277,51.3625,46240.0
2020-12-09 13:45:00,60.12,60.16,60.04,60.08,42018.0,51.3539,51.3881,51.2856,51.3198,42018.0
2020-12-09 13:50:00,60.08,60.08,59.85,59.89,105275.0,51.3198,51.3198,51.1233,51.1575,105275.0
2020-12-09 13:55:00,59.88,59.9,59.74,59.74,43734.0,51.1489,51.166,51.0293,51.0293,43734.0
2020-12-09 14:00:00,59.75,59.93,59.75,59.9,46392.0,51.0379,51.1916,51.0379,51.166,46392.0
2020-12-09 14:05:00,59.89,59.92,59.79,59.85,42547.0,51.1575,51.1831,51.072,51.1233,42547.0
2020-12-09 14:10:00,59.85,59.86,59.79,59.82,24273.0,51.1233,51.1318,51.072,51.0977,24273.0
2020-12-09 14:15:00,59.81,59.82,59.73,59.74,54337.0,51.0891,51.0977,51.0208,51.0293,54337.0
2020-12-09 14:20:00,59.74,59.83,59.7,59.82,39991.0,51.0293,51.1062,50.9952,51.0977,39991.0
2020-12-09 14:25:00,59.81,59.94,59.77,59.9,65524.0,51.0891,51.2002,51.055,51.166,65524.0
2020-12-09 14:30:00,59.89,59.93,59.81,59.84,49557.0,51.1575,51.1916,51.0891,51.1148,49557.0
2020-12-09 14:35:00,59.84,59.89,59.77,59.88,34398.0,51.1148,51.1575,51.055,51.1489,34398.0
2020-12-09 14:40:00,59.88,59.89,59.75,59.77,35348.0,51.1489,51.1575,51.0379,51.055,35348.0
2020-12-09 14:45:00,59.78,59.85,59.77,59.81,30111.0,51.0635,51.1233,51.055,51.0891,30111.0
2020-12-09 14:50:00,59.82,59.9,59.79,59.81,33939.0,51.0977,51.166,51.072,51.0891,33939.0
2020-12-09 14:55:00,59.81,59.91,59.74,59.75,36161.0,51.0891,51.1745,51.0293,51.0379,36161.0
2020-12-09 15:00:00,59.74,59.78,59.66,59.69,40776.0,51.0293,51.0635,50.961,50.9866,40776.0
2020-12-09 15:05:00,59.7,59.76,59.67,59.73,40045.0,50.9952,51.0464,50.9695,51.0208,40045.0
2020-12-09 15:10:00,59.72,59.87,59.71,59.83,33605.0,51.0123,51.1404,51.0037,51.1062,33605.0
2020-12-09 15:15:00,59.82,59.89,59.82,59.88,48833.0,51.0977,51.1575,51.0977,51.1489,48833.0
2020-12-09 15:20:00,59.88,59.92,59.88,59.91,29021.0,51.1489,51.1831,51.1489,51.1745,29021.0
2020-12-09 15:25:00,59.9,60.0,59.89,59.98,53537.0,51.166,51.2514,51.1575,51.2343,53537.0
2020-12-09 15:30:00,59.98,60.1,59.97,60.09,48657.0,51.2343,51.3368,51.2258,51.3283,48657.0
2020-12-09 15:35:00,60.08,60.09,60.02,60.05,41106.0,51.3198,51.3283,51.2685,51.2941,41106.0
2020-12-09 15:40:00,60.05,60.08,59.98,60.01,91327.0,51.2941,51.3198,51.2343,51.26,91327.0
2020-12-09 15:45:00,60.0,60.05,59.95,60.01,107009.0,51.2514,51.2941,51.2087,51.26,107009.0
2020-12-09 15:50:00,60.01,60.06,59.96,59.98,204084.0,51.26,51.3027,51.2173,51.2343,204084.0
2020-12-09 15:55:00,59.98,60.1,59.97,59.97,377855.0,51.2343,51.3368,51.2258,51.2258,377855.0
2020-12-10 09:30:00,59.74,60.03,59.65,59.94,204785.0,51.3742,51.6236,51.2968,51.5462,204785.0
2020-12-10 09:35:00,59.93,60.15,59.86,60.07,76723.0,51.5376,51.7268,51.4774,51.658,76723.0
2020-12-10 09:40:00,60.07,60.15,59.98,60.1,63834.0,51.658,51.7268,51.5806,51.6838,63834.0
2020-12-10 09:45:00,60.1,60.23,60.03,60.15,50207.0,51.6838,51.7956,51.6236,51.7268,50207.0
2020-12-10 09:50:00,60.16,60.43,60.15,60.31,82953.0,51.7354,51.9676,51.7268,51.8644,82953.0
2020-12-10 09:55:00,60.29,60.35,60.22,60.26,52986.0,51.8472,51.8988,51.787,51.8214,52986.0
2020-12-10 10:00:00,60.27,60.32,60.07,60.1,85921.0,51.83,51.873,51.658,51.6838,85921.0
2020-12-10 10:05:00,60.07,60.37,60.07,60.33,70156.0,51.658,51.916,51.658,51.8816,70156.0
2020-12-10 10:10:00,60.34,60.45,60.25,60.37,54500.0,51.8902,51.9848,51.8128,51.916,54500.0
2020-12-10 10:15:00,60.37,60.43,60.22,60.22,30739.0,51.916,51.9676,51.787,51.787,30739.0
2020-12-10 10:20:00,60.23,60.34,60.11,60.14,31603.0,51.7956,51.8902,51.6924,51.7182,31603.0
2020-12-10 10:25:00,60.12,60.13,59.99,60.02,50400.0,51.701,51.7096,51.5892,51.615,50400.0
2020-12-10 10:30:00,59.99,59.99,59.78,59.83,76756.0,51.5892,51.5892,51.4086,51.4516,76756.0
2020-12-10 10:35:00,59.83,59.89,59.72,59.82,32867.0,51.4516,51.5032,51.357,51.443,32867.0
2020-12-10 10:40:00,59.84,59.86,59.76,59.81,45918.0,51.4602,51.4774,51.3914,51.4344,45918.0
2020-12-10 10:45:00,59.79,59.79,59.59,59.63,41489.0,51.4172,51.4172,51.2452,51.2796,41489.0
2020-12-10 10:50:00,59.64,59.68,59.6,59.64,31555.0,51.2882,51.3226,51.2538,51.2882,31555.0
2020-12-10 10:55:00,59.64,59.68,59.52,59.61,52966.0,51.2882,51.3226,51.1851,51.2624,52966.0
2020-12-10 11:00:00,59.6,59.62,59.4,59.41,45877.0,51.2538,51.271,51.0819,51.0905,45877.0
2020-12-10 11:05:00,59.41,59.52,59.38,59.46,34936.0,51.0905,51.1851,51.0647,51.1335,34936.0
2020-12-10 11:10:00,59.42,59.48,59.41,59.43,24219.0,51.0991,51.1507,51.0905,51.1077,24219.0
2020-12-10 11:15:00,59.42,59.44,59.27,59.28,100150.0,51.0991,51.1163,50.9701,50.9787,100150.0
2020-12-10 11:20:00,59.3,59.3,59.19,59.27,78207.0,50.9959,50.9959,50.9013,50.9701,78207.0
2020-12-10 11:25:00,59.3,59.5,59.3,59.4,105319.0,50.9959,51.1679,50.9959,51.0819,105319.0
2020-12-10 11:30:00,59.4,59.45,59.3,59.31,26011.0,51.0819,51.1249,50.9959,51.0045,26011.0
2020-12-10 11:35:00,59.31,59.32,59.19,59.22,44892.0,51.0045,51.0131,50.9013,50.9271,44892.0
2020-12-10 11:40:00,59.23,59.34,59.16,59.26,38641.0,50.9357,51.0303,50.8755,50.9615,38641.0
2020-12-10 11:45:00,59.26,59.35,59.24,59.31,31083.0,50.9615,51.0389,50.9443,51.0045,31083.0
2020-12-10 11:50:00,59.3,59.35,59.28,59.31,42729.0,50.9959,51.0389,50.9787,51.0045,42729.0
2020-12-10 11:55:00,59.3,59.3,59.21,59.26,50188.0,50.9959,50.9959,50.9185,50.9615,50188.0
2020-12-10 12:00:00,59.26,59.53,59.26,59.51,34418.0,50.9615,51.1937,50.9615,51.1765,34418.0
2020-12-10 12:05:00,59.52,59.57,59.48,59.54,22401.0,51.1851,51.228,51.1507,51.2023,22401.0
2020-12-10 12:10:00,59.53,59.53,59.36,59.37,27347.0,51.1937,51.1937,51.0475,51.0561,27347.0
2020-12-10 12:15:00,59.37,59.39,59.3,59.32,40980.0,51.0561,51.0733,50.9959,51.0131,40980.0
2020-12-10 12:20:00,59.33,59.38,59.29,59.31,17049.0,51.0217,51.0647,50.9873,51.0045,17049.0
2020-12-10 12:25:00,59.31,59.32,59.27,59.3,15819.0,51.0045,51.0131,50.9701,50.9959,15819.0
2020-12-10 12:30:00,59.29,59.41,59.28,59.4,24851.0,50.9873,51.0905,50.9787,51.0819,24851.0
2020-12-10 12:35:00,59.4,59.41,59.34,59.37,20433.0,51.0819,51.0905,51.0303,51.0561,20433.0
2020-12-10 12:40:00,59.37,59.39,59.33,59.36,21797.0,51.0561,51.0733,51.0217,51.0475,21797.0
2020-12-10 12:45:00,59.35,59.38,59.28,59.28,20635.0,51.0389,51.0647,50.9787,50.9787,20635.0
2020-12-10 12:50:00,59.25,59.3,59.23,59.26,23062.0,50.9529,50.9959,50.9357,50.9615,23062.0
2020-12-10 12:55:00,59.25,59.27,59.21,59.23,14906.0,50.9529,50.9701,50.9185,50.9357,14906.0
2020-12-10 13:00:00,59.22,59.3,59.21,59.27,18058.0,50.9271,50.9959,50.9185,50.9701,18058.0
2020-12-10 13:05:00,59.26,59.31,59.23,59.3,20842.0,50.9615,51.0045,50.9357,50.9959,20842.0
2020-12-10 13:10:00,59.29,59.46,59.28,59.44,21136.0,50.9873,51.1335,50.9787,51.1163,21136.0
2020-12-10 13:15:00,59.46,59.47,59.27,59.28,33713.0,51.1335,51.1421,50.9701,50.9787,33713.0
2020-12-10 13:20:00,59.28,59.28,59.17,59.26,36243.0,50.9787,50.9787,50.8841,50.9615,36243.0
2020-12-10 13:25:00,59.26,59.33,59.23,59.29,19109.0,50.9615,51.0217,50.9357,50.9873,19109.0
2020-12-10 13:30:00,59.3,59.31,59.2,59.23,22165.0,50.9959,51.0045,50.9099,50.9357,22165.0
2020-12-10 13:35:00,59.25,59.31,59.22,59.31,15530.0,50.9529,51.0045,50.9271,51.0045,15530.0
2020-12-10 13:40:00,59.3,59.33,59.24,59.24,14363.0,50.9959,51.0217,50.9443,50.9443,14363.0
2020-12-10 13:45:00,59.24,59.28,59.15,59.15,45031.0,50.9443,50.9787,50.8669,50.8669,45031.0
2020-12-10 13:50:00,59.16,59.16,59.09,59.15,27699.0,50.8755,50.8755,50.8153,50.8669,27699.0
2020-12-10 13:55:00,59.15,59.24,59.15,59.22,36217.0,50.8669,50.9443,50.8669,50.9271,36217.0
2020-12-10 14:00:00,59.22,59.32,59.19,59.32,49713.0,50.9271,51.0131,50.9013,51.0131,49713.0
2020-12-10 14:05:00,59.32,59.33,59.18,59.22,27046.0,51.0131,51.0217,50.8927,50.9271,27046.0
2020-12-10 14:10:00,59.23,59.24,59.18,59.19,23382.0,50.9357,50.9443,50.8927,50.9013,23382.0
2020-12-10 14:15:00,59.18,59.21,59.16,59.2,20587.0,50.8927,50.9185,50.8755,50.9099,20587.0
2020-12-10 14:20:00,59.19,59.3,59.17,59.3,28982.0,50.9013,50.9959,50.8841,50.9959,28982.0
2020-12-10 14:25:00,59.29,59.31,59.22,59.25,27973.0,50.9873,51.0045,50.9271,50.9529,27973.0
2020-12-10 14:30:00,59.26,59.31,59.25,59.29,46220.0,50.9615,51.0045,50.9529,50.9873,46220.0
2020-12-10 14:35:00,59.29,59.31,59.25,59.29,23649.0,50.9873,51.0045,50.9529,50.9873,23649.0
2020-12-10 14:40:00,59.3,59.35,59.25,59.28,32010.0,50.9959,51.0389,50.9529,50.9787,32010.0
2020-12-10 14:45:00,59.28,59.31,59.24,59.27,39953.0,50.9787,51.0045,50.9443,50.9701,39953.0
2020-12-10 14:50:00,59.27,59.34,59.26,59.26,32299.0,50.9701,51.0303,50.9615,50.9615,32299.0
2020-12-10 14:55:00,59.24,59.28,59.2,59.22,39091.0,50.9443,50.9787,50.9099,50.9271,39091.0
2020-12-10 15:00:00,59.23,59.29,59.23,59.28,37611.0,50.9357,50.9873,50.9357,50.9787,37611.0
2020-12-10 15:05:00,59.27,59.33,59.24,59.25,60357.0,50.9701,51.0217,50.9443,50.9529,60357.0
2020-12-10 15:10:00,59.25,59.33,59.25,59.3,52782.0,50.9529,51.0217,50.9529,50.9959,52782.0
2020-12-10 15:15:00,59.3,59.31,59.25,59.26,31150.0,50.9959,51.0045,50.9529,50.9615,31150.0
2020-12-10 15:20:00,59.25,59.34,59.24,59.3,51812.0,50.9529,51.0303,50.9443,50.9959,51812.0
2020-12-10 15:25:00,59.3,59.33,59.28,59.31,36059.0,50.9959,51.0217,50.9787,51.0045,36059.0
2020-12-10 15:30:00,59.31,59.32,59.26,59.3,43387.0,51.0045,51.0131,50.9615,50.9959,43387.0
2020-12-10 15:35:00,59.3,59.38,59.29,59.38,105759.0,50.9959,51.0647,50.9873,51.0647,105759.0
2020-12-10 15:40:00,59.38,59.38,59.29,59.3,94820.0,51.0647,51.0647,50.9873,50.9959,94820.0
2020-12-10 15:45:00,59.31,59.35,59.28,59.29,109563.0,51.0045,51.0389,50.9787,50.9873,109563.0
2020-12-10 15:50:00,59.28,59.3,59.24,59.25,189737.0,50.9787,50.9959,50.9443,50.9529,189737.0
2020-12-10 15:55:00,59.24,59.28,59.13,59.18,434848.0,50.9443,50.9787,50.8497,50.8927,434848.0
2020-12-11 09:30:00,59.0,59.12,58.85,59.04,176256.0,50.7379,50.8411,50.6089,50.7723,176256.0
2020-12-11 09:35:00,59.02,59.07,58.74,58.79,58821.0,50.7551,50.7981,50.5143,50.5573,58821.0
2020-12-11 09:40:00,58.8,58.8,58.59,58.74,75638.0,50.5659,50.5659,50.3853,50.5143,75638.0
2020-12-11 09:45:00,58.73,58.79,58.58,58.67,62296.0,50.5057,50.5573,50.3767,50.4541,62296.0
2020-12-11 09:50:00,58.66,58.93,58.61,58.93,45509.0,50.4455,50.6777,50.4025,50.6777,45509.0
2020-12-11 09:55:00,58.92,58.94,58.78,58.91,28928.0,50.6691,50.6863,50.5487,50.6605,28928.0
2020-12-11 10:00:00,58.91,59.05,58.76,59.04,38443.0,50.6605,50.7809,50.5315,50.7723,38443.0
2020-12-11 10:05:00,59.04,59.27,59.02,59.25,46982.0,50.7723,50.9701,50.7551,50.9529,46982.0
2020-12-11 10:10:00,59.25,59.43,59.25,59.41,43400.0,50.9529,51.1077,50.9529,51.0905,43400.0
2020-12-11 10:15:00,59.4,59.44,59.28,59.4,43030.0,51.0819,51.1163,50.9787,51.0819,43030.0
2020-12-11 10:20:00,59.39,59.58,59.32,59.52,53705.0,51.0733,51.2366,51.0131,51.1851,53705.0
2020-12-11 10:25:00,59.51,59.71,59.5,59.66,118415.0,51.1765,51.3484,51.1679,51.3054,118415.0
2020-12-11 10:30:00,59.66,59.66,59.51,59.53,45210.0,51.3054,51.3054,51.1765,51.1937,45210.0
2020-12-11 10:35:00,59.53,59.65,59.52,59.59,68373.0,51.1937,51.2968,51.1851,51.2452,68373.0
2020-12-11 10:40:00,59.6,59.73,59.56,59.57,49645.0,51.2538,51.3656,51.2194,51.228,49645.0
2020-12-11 10:45:00,59.55,59.55,59.36,59.47,61259.0,51.2109,51.2109,51.0475,51.1421,61259.0
2020-12-11 10:50:00,59.48,59.52,59.39,59.42,31788.0,51.1507,51.1851,51.0733,51.0991,31788.0
2020-12-11 10:55:00,59.42,59.43,59.28,59.36,33911.0,51.0991,51.1077,50.9787,51.0475,33911.0
2020-12-11 11:00:00,59.38,59.53,59.31,59.51,46590.0,51.0647,51.1937,51.0045,51.1765,46590.0
2020-12-11 11:05:00,59.51,59.54,59.42,59.5,23054.0,51.1765,51.2023,51.0991,51.1679,23054.0
2020-12-11 11:10:00,59.52,59.65,59.47,59.61,58406.0,51.1851,51.2968,51.1421,51.2624,58406.0
2020-12-11 11:15:00,59.62,59.7,59.56,59.62,20515.0,51.271,51.3398,51.2194,51.271,20515.0
2020-12-11 11:20:00,59.6,59.63,59.5,59.54,98758.0,51.2538,51.2796,51.1679,51.2023,98758.0
2020-12-11 11:25:00,59.56,59.57,59.46,59.48,46166.0,51.2194,51.228,51.1335,51.1507,46166.0
2020-12-11 11:30:00,59.48,59.48,59.27,59.44,31891.0,51.1507,51.1507,50.9701,51.1163,31891.0
2020-12-11 11:35:00,59.44,59.45,59.33,59.38,28554.0,51.1163,51.1249,51.0217,51.0647,28554.0
2020-12-11 11:40:00,59.37,59.45,59.33,59.33,37820.0,51.0561,51.1249,51.0217,51.0217,37820.0
2020-12-11 11:45:00,59.33,59.41,59.33,59.39,40279.0,51.0217,51.0905,51.0217,51.0733,40279.0
2020-12-11 11:50:00,59.4,59.47,59.38,59.45,33365.0,51.0819,51.1421,51.0647,51.1249,33365.0
2020-12-11 11:55:00,59.45,59.54,59.42,59.52,24523.0,51.1249,51.2023,51.0991,51.1851,24523.0
2020-12-11 12:00:00,59.5,59.53,59.38,59.44,35163.0,51.1679,51.1937,51.0647,51.1163,35163.0
2020-12-11 12:05:00,59.44,59.48,59.4,59.42,19916.0,51.1163,51.1507,51.0819,51.0991,19916.0
2020-12-11 12:10:00,59.44,59.49,59.43,59.48,31221.0,51.1163,51.1593,51.1077,51.1507,31221.0
2020-12-11 12:15:00,59.47,59.55,59.47,59.53,32015.0,51.1421,51.2109,51.1421,51.1937,32015.0
2020-12-11 12:20:00,59.55,59.59,59.53,59.58,52667.0,51.2109,51.2452,51.1937,51.2366,52667.0
2020-12-11 12:25:00,59.58,59.58,59.44,59.54,24052.0,51.2366,51.2366,51.1163,51.2023,24052.0
2020-12-11 12:30:00,59.55,59.55,59.42,59.42,18822.0,51.2109,51.2109,51.0991,51.0991,18822.0
2020-12-11 12:35:00,59.43,59.44,59.35,59.39,30274.0,51.1077,51.1163,51.0389,51.0733,30274.0
2020-12-11 12:40:00,59.37,59.47,59.37,59.44,22925.0,51.0561,51.1421,51.0561,51.1163,22925.0
2020-12-11 12:45:00,59.42,59.58,59.39,59.58,14739.0,51.0991,51.2366,51.0733,51.2366,14739.0
2020-12-11 12:50:00,59.57,59.64,59.55,59.56,41562.0,51.228,51.2882,51.2109,51.2194,41562.0
2020-12-11 12:55:00,59.57,59.59,59.54,59.56,25665.0,51.228,51.2452,51.2023,51.2194,25665.0
2020-12-11 13:00:00,59.55,59.68,59.53,59.68,28344.0,51.2109,51.3226,51.1937,51.3226,28344.0
2020-12-11 13:05:00,59.67,59.69,59.64,59.66,16665.0,51.314,51.3312,51.2882,51.3054,16665.0
2020-12-11 13:10:00,59.65,59.66,59.59,59.64,12672.0,51.2968,51.3054,51.2452,51.2882,12672.0
2020-12-11 13:15:00,59.63,59.66,59.58,59.6,19718.0,51.2796,51.3054,51.2366,51.2538,19718.0
2020-12-11 13:20:00,59.61,59.61,59.51,59.54,11975.0,51.2624,51.2624,51.1765,51.2023,11975.0
2020-12-11 13:25:00,59.53,59.58,59.5,59.57,14467.0,51.1937,51.2366,51.1679,51.228,14467.0
2020-12-11 13:30:00,59.57,59.61,59.52,59.54,23152.0,51.228,51.2624,51.1851,51.2023,23152.0
2020-12-11 13:35:00,59.55,59.62,59.53,59.6,25155.0,51.2109,51.271,51.1937,51.2538,25155.0
2020-12-11 13:40:00,59.6,59.63,59.48,59.53,25827.0,51.2538,51.2796,51.1507,51.1937,25827.0
2020-12-11 13:45:00,59.54,59.58,59.5,59.57,16089.0,51.2023,51.2366,51.1679,51.228,16089.0
2020-12-11 13:50:00,59.58,59.59,59.48,59.51,20877.0,51.2366,51.2452,51.1507,51.1765,20877.0
2020-12-11 13:55:00,59.5,59.57,59.46,59.57,24774.0,51.1679,51.228,51.1335,51.228,24774.0
2020-12-11 14:00:00,59.58,59.6,59.45,59.47,20370.0,51.2366,51.2538,51.1249,51.1421,20370.0
2020-12-11 14:05:00,59.46,59.49,59.37,59.37,23984.0,51.1335,51.1593,51.0561,51.0561,23984.0
2020-12-11 14:10:00,59.37,59.39,59.33,59.34,15730.0,51.0561,51.0733,51.0217,51.0303,15730.0
2020-12-11 14:15:00,59.34,59.35,59.25,59.26,28269.0,51.0303,51.0389,50.9529,50.9615,28269.0
2020-12-11 14:20:00,59.25,59.28,59.21,59.25,20192.0,50.9529,50.9787,50.9185,50.9529,20192.0
2020-12-11 14:25:00,59.25,59.26,59.19,59.25,27326.0,50.9529,50.9615,50.9013,50.9529,27326.0
2020-12-11 14:30:00,59.24,59.37,59.23,59.36,27878.0,50.9443,51.0561,50.9357,51.0475,27878.0
2020-12-11 14:35:00,59.35,59.35,59.22,59.23,21788.0,51.0389,51.0389,50.9271,50.9357,21788.0
2020-12-11 14:40:00,59.23,59.26,59.18,59.18,13833.0,50.9357,50.9615,50.8927,50.8927,13833.0
2020-12-11 14:45:00,59.19,59.23,59.08,59.17,107446.0,50.9013,50.9357,50.8067,50.8841,107446.0
2020-12-11 14:50:00,59.17,59.18,59.12,59.13,19900.0,50.8841,50.8927,50.8411,50.8497,19900.0
2020-12-11 14:55:00,59.13,59.14,59.07,59.09,20458.0,50.8497,50.8583,50.7981,50.8153,20458.0
2020-12-11 15:00:00,59.09,59.13,58.98,58.98,32193.0,50.8153,50.8497,50.7207,50.7207,32193.0
2020-12-11 15:05:00,58.98,59.09,58.97,59.09,32904.0,50.7207,50.8153,50.7121,50.8153,32904.0
2020-12-11 15:10:00,59.11,59.12,59.04,59.07,23979.0,50.8325,50.8411,50.7723,50.7981,23979.0
2020-12-11 15:15:00,59.09,59.13,59.07,59.07,37518.0,50.8153,50.8497,50.7981,50.7981,37518.0
2020-12-11 15:20:00,59.08,59.09,59.01,59.03,26680.0,50.8067,50.8153,50.7465,50.7637,26680.0
2020-12-11 15:25:00,59.04,59.06,58.97,59.04,42550.0,50.7723,50.7895,50.7121,50.7723,42550.0
2020-12-11 15:30:00,59.04,59.16,59.03,59.13,37440.0,50.7723,50.8755,50.7637,50.8497,37440.0
2020-12-11 15:35:00,59.13,59.13,59.07,59.08,41431.0,50.8497,50.8497,50.7981,50.8067,41431.0
2020-12-11 15:40:00,59.07,59.1,59.05,59.07,66432.0,50.7981,50.8239,50.7809,50.7981,66432.0
2020-12-11 15:45:00,59.07,59.08,58.97,59.0,105913.0,50.7981,50.8067,50.7121,50.7379,105913.0
2020-12-11 15:50:00,59.0,59.05,58.96,58.98,91750.0,50.7379,50.7809,50.7035,50.7207,91750.0
2020-12-11 15:55:00,58.97,58.99,58.87,58.88,345862.0,50.7121,50.7293,50.6261,50.6347,345862.0
2020-12-14 09:30:00,58.86,58.95,58.61,58.94,192519.0,50.6175,50.6949,50.4025,50.6863,192519.0
2020-12-14 09:35:00,58.97,59.33,58.94,59.32,91059.0,50.7121,51.0217,50.6863,51.0131,91059.0
2020-12-14 09:40:00,59.33,59.42,59.02,59.12,93378.0,51.0217,51.0991,50.7551,50.8411,93378.0
2020-12-14 09:45:00,59.07,59.17,58.92,58.97,64016.0,50.7981,50.8841,50.6691,50.7121,64016.0
2020-12-14 09:50:00,58.98,58.99,58.83,58.98,55480.0,50.7207,50.7293,50.5917,50.7207,55480.0
2020-12-14 09:55:00,58.98,58.99,58.87,58.93,52656.0,50.7207,50.7293,50.6261,50.6777,52656.0
2020-12-14 10:00:00,58.93,58.96,58.68,58.71,61374.0,50.6777,50.7035,50.4627,50.4885,61374.0
2020-12-14 10:05:00,58.71,58.85,58.63,58.74,47019.0,50.4885,50.6089,50.4197,50.5143,47019.0
2020-12-14 10:10:00,58.73,58.87,58.63,58.77,35708.0,50.5057,50.6261,50.4197,50.5401,35708.0
2020-12-14 10:15:00,58.75,58.83,58.68,58.72,29263.0,50.5229,50.5917,50.4627,50.4971,29263.0
2020-12-14 10:20:00,58.71,58.76,58.67,58.73,38094.0,50.4885,50.5315,50.4541,50.5057,38094.0
2020-12-14 10:25:00,58.73,58.84,58.7,58.8,63294.0,50.5057,50.6003,50.4799,50.5659,63294.0
2020-12-14 10:30:00,58.81,58.83,58.55,58.61,77638.0,50.5745,50.5917,50.3509,50.4025,77638.0
2020-12-14 10:35:00,58.6,58.76,58.56,58.74,53292.0,50.3939,50.5315,50.3595,50.5143,53292.0
2020-12-14 10:40:00,58.75,58.8,58.68,58.71,37677.0,50.5229,50.5659,50.4627,50.4885,37677.0
2020-12-14 10:45:00,58.72,58.74,58.63,58.67,34291.0,50.4971,50.5143,50.4197,50.4541,34291.0
2020-12-14 10:50:00,58.67,58.72,58.61,58.65,29665.0,50.4541,50.4971,50.4025,50.4369,29665.0
2020-12-14 10:55:00,58.65,58.69,58.57,58.58,50213.0,50.4369,50.4713,50.3681,50.3767,50213.0
2020-12-14 11:00:00,58.57,58.64,58.51,58.53,31716.0,50.3681,50.4283,50.3165,50.3337,31716.0
2020-12-14 11:05:00,58.54,58.54,58.37,58.38,52183.0,50.3423,50.3423,50.1961,50.2047,52183.0
2020-12-14 11:10:00,58.38,58.56,58.35,58.52,48502.0,50.2047,50.3595,50.1789,50.3251,48502.0
2020-12-14 11:15:00,58.52,58.58,58.48,58.49,70309.0,50.3251,50.3767,50.2907,50.2993,70309.0
2020-12-14 11:20:00,58.51,58.53,58.39,58.41,45411.0,50.3165,50.3337,50.2133,50.2305,45411.0
2020-12-14 11:25:00,58.41,58.41,58.27,58.27,53291.0,50.2305,50.2305,50.1101,50.1101,53291.0
2020-12-14 11:30:00,58.27,58.29,58.21,58.25,33969.0,50.1101,50.1273,50.0585,50.0929,33969.0
2020-12-14 11:35:00,58.25,58.34,58.18,58.21,25383.0,50.0929,50.1703,50.0327,50.0585,25383.0
2020-12-14 11:40:00,58.21,58.25,58.16,58.17,34458.0,50.0585,50.0929,50.0155,50.0241,34458.0
2020-12-14 11:45:00,58.16,58.21,58.11,58.15,30707.0,50.0155,50.0585,49.9725,50.0069,30707.0
2020-12-14 11:50:00,58.15,58.24,58.15,58.17,40068.0,50.0069,50.0843,50.0069,50.0241,40068.0
2020-12-14 11:55:00,58.17,58.33,58.13,58.33,39240.0,50.0241,50.1617,49.9897,50.1617,39240.0
2020-12-14 12:00:00,58.33,58.39,58.25,58.32,38102.0,50.1617,50.2133,50.0929,50.1531,38102.0
2020-12-14 12:05:00,58.32,58.37,58.31,58.37,24592.0,50.1531,50.1961,50.1445,50.1961,24592.0
2020-12-14 12:10:00,58.39,58.39,58.31,58.31,40265.0,50.2133,50.2133,50.1445,50.1445,40265.0
2020-12-14 12:15:00,58.3,58.33,58.21,58.23,21234.0,50.1359,50.1617,50.0585,50.0757,21234.0
2020-12-14 12:20:00,58.24,58.34,58.22,58.32,71524.0,50.0843,50.1703,50.0671,50.1531,71524.0
2020-12-14 12:25:00,58.31,58.35,58.26,58.33,20436.0,50.1445,50.1789,50.1015,50.1617,20436.0
2020-12-14 12:30:00,58.33,58.48,58.32,58.46,35581.0,50.1617,50.2907,50.1531,50.2735,35581.0
2020-12-14 12:35:00,58.44,58.52,58.44,58.49,18523.0,50.2563,50.3251,50.2563,50.2993,18523.0
2020-12-14 12:40:00,58.49,58.51,58.45,58.47,21896.0,50.2993,50.3165,50.2649,50.2821,21896.0
2020-12-14 12:45:00,58.46,58.46,58.42,58.43,30363.0,50.2735,50.2735,50.2391,50.2477,30363.0
2020-12-14 12:50:00,58.44,58.45,58.36,58.38,15836.0,50.2563,50.2649,50.1875,50.2047,15836.0
2020-12-14 12:55:00,58.37,58.38,58.32,58.33,29304.0,50.1961,50.2047,50.1531,50.1617,29304.0
2020-12-14 13:00:00,58.34,58.38,58.31,58.31,51412.0,50.1703,50.2047,50.1445,50.1445,51412.0
2020-12-14 13:05:00,58.31,58.32,58.21,58.23,46404.0,50.1445,50.1531,50.0585,50.0757,46404.0
2020-12-14 13:10:00,58.23,58.26,58.2,58.22,50194.0,50.0757,50.1015,50.0499,50.0671,50194.0
2020-12-14 13:15:00,58.22,58.22,58.06,58.06,67591.0,50.0671,50.0671,49.9295,49.9295,67591.0
2020-12-14 13:20:00,58.06,58.19,58.05,58.1,35317.0,49.9295,50.0413,49.9209,49.9639,35317.0
2020-12-14 13:25:00,58.09,58.11,58.05,58.06,15760.0,49.9553,49.9725,49.9209,49.9295,15760.0
2020-12-14 13:30:00,58.06,58.18,58.03,58.17,58561.0,49.9295,50.0327,49.9037,50.0241,58561.0
2020-12-14 13:35:00,58.17,58.17,58.07,58.09,26794.0,50.0241,50.0241,49.9381,49.9553,26794.0
2020-12-14 13:40:00,58.08,58.14,58.05,58.05,23836.0,49.9467,49.9983,49.9209,49.9209,23836.0
2020-12-14 13:45:00,58.05,58.06,57.96,57.98,101569.0,49.9209,49.9295,49.8435,49.8607,101569.0
2020-12-14 13:50:00,57.97,57.98,57.89,57.94,52786.0,49.8521,49.8607,49.7833,49.8263,52786.0
2020-12-14 13:55:00,57.94,58.06,57.93,58.05,26745.0,49.8263,49.9295,49.8177,49.9209,26745.0
2020-12-14 14:00:00,58.06,58.08,57.94,57.96,34711.0,49.9295,49.9467,49.8263,49.8435,34711.0
2020-12-14 14:05:00,57.96,58.02,57.91,57.94,31805.0,49.8435,49.8951,49.8005,49.8263,31805.0
2020-12-14 14:10:00,57.94,58.0,57.89,57.89,43781.0,49.8263,49.8779,49.7833,49.7833,43781.0
2020-12-14 14:15:00,57.89,57.98,57.86,57.98,24850.0,49.7833,49.8607,49.7575,49.8607,24850.0
2020-12-14 14:20:00,57.97,58.07,57.95,58.05,32811.0,49.8521,49.9381,49.8349,49.9209,32811.0
2020-12-14 14:25:00,58.04,58.06,58.02,58.03,14862.0,49.9123,49.9295,49.8951,49.9037,14862.0
2020-12-14 14:30:00,58.05,58.15,58.04,58.1,23335.0,49.9209,50.0069,49.9123,49.9639,23335.0
2020-12-14 14:35:00,58.11,58.12,57.95,57.95,27470.0,49.9725,49.9811,49.8349,49.8349,27470.0
2020-12-14 14:40:00,57.94,57.98,57.93,57.98,20934.0,49.8263,49.8607,49.8177,49.8607,20934.0
2020-12-14 14:45:00,57.97,57.97,57.91,57.96,23033.0,49.8521,49.8521,49.8005,49.8435,23033.0
2020-12-14 14:50:00,57.96,57.96,57.85,57.88,42178.0,49.8435,49.8435,49.7489,49.7747,42178.0
2020-12-14 14:55:00,57.87,57.88,57.8,57.84,40682.0,49.7661,49.7747,49.7059,49.7403,40682.0
2020-12-14 15:00:00,57.82,57.83,57.73,57.75,57105.0,49.7231,49.7317,49.6457,49.6629,57105.0
2020-12-14 15:05:00,57.75,57.75,57.69,57.72,55280.0,49.6629,49.6629,49.6113,49.6371,55280.0
2020-12-14 15:10:00,57.72,57.76,57.71,57.76,23584.0,49.6371,49.6715,49.6285,49.6715,23584.0
2020-12-14 15:15:00,57.75,57.76,57.68,57.76,46243.0,49.6629,49.6715,49.6027,49.6715,46243.0
2020-12-14 15:20:00,57.77,57.77,57.69,57.72,48002.0,49.6801,49.6801,49.6113,49.6371,48002.0
2020-12-14 15:25:00,57.72,57.82,57.71,57.81,46254.0,49.6371,49.7231,49.6285,49.7145,46254.0
2020-12-14 15:30:00,57.81,57.81,57.65,57.66,73122.0,49.7145,49.7145,49.5769,49.5855,73122.0
2020-12-14 15:35:00,57.66,57.66,57.57,57.58,122685.0,49.5855,49.5855,49.5081,49.5167,122685.0
2020-12-14 15:40:00,57.57,57.61,57.55,57.57,100129.0,49.5081,49.5425,49.4909,49.5081,100129.0
2020-12-14 15:45:00,57.56,57.66,57.53,57.66,129150.0,49.4995,49.5855,49.4737,49.5855,129150.0
2020-12-14 15:50:00,57.65,57.71,57.58,57.7,169963.0,49.5769,49.6285,49.5167,49.6199,169963.0
2020-12-14 15:55:00,57.71,57.75,57.54,57.55,358254.0,49.6285,49.6629,49.4823,49.4909,358254.0
2020-12-15 09:30:00,58.67,58.8,58.5,58.59,205783.0,50.4541,50.5659,50.3079,50.3853,205783.0
2020-12-15 09:35:00,58.57,58.6,58.24,58.36,104830.0,50.3681,50.3939,50.0843,50.1875,104830.0
2020-12-15 09:40:00,58.39,58.63,58.39,58.57,76851.0,50.2133,50.4197,50.2133,50.3681,76851.0
2020-12-15 09:45:00,58.55,58.94,58.55,58.91,117898.0,50.3509,50.6863,50.3509,50.6605,117898.0
2020-12-15 09:50:00,58.91,59.12,58.91,59.04,61753.0,50.6605,50.8411,50.6605,50.7723,61753.0
2020-12-15 09:55:00,59.05,59.36,59.05,59.1,91942.0,50.7809,51.0475,50.7809,50.8239,91942.0
2020-12-15 10:00:00,59.1,59.2,59.0,59.08,77467.0,50.8239,50.9099,50.7379,50.8067,77467.0
2020-12-15 10:05:00,59.09,59.27,59.09,59.22,44650.0,50.8153,50.9701,50.8153,50.9271,44650.0
2020-12-15 10:10:00,59.21,59.35,59.19,59.27,60373.0,50.9185,51.0389,50.9013,50.9701,60373.0
2020-12-15 10:15:00,59.26,59.27,59.09,59.21,132416.0,50.9615,50.9701,50.8153,50.9185,132416.0
2020-12-15 10:20:00,59.2,59.5,59.18,59.38,100916.0,50.9099,51.1679,50.8927,51.0647,100916.0
2020-12-15 10:25:00,59.38,59.5,59.32,59.33,62004.0,51.0647,51.1679,51.0131,51.0217,62004.0
2020-12-15 10:30:00,59.33,59.39,59.24,59.3,55628.0,51.0217,51.0733,50.9443,50.9959,55628.0
2020-12-15 10:35:00,59.3,59.38,59.2,59.24,27897.0,50.9959,51.0647,50.9099,50.9443,27897.0
2020-12-15 10:40:00,59.25,59.37,59.17,59.3,39332.0,50.9529,51.0561,50.8841,50.9959,39332.0
2020-12-15 10:45:00,59.29,59.36,59.21,59.23,38940.0,50.9873,51.0475,50.9185,50.9357,38940.0
2020-12-15 10:50:00,59.23,59.24,58.99,59.08,69140.0,50.9357,50.9443,50.7293,50.8067,69140.0
2020-12-15 10:55:00,59.07,59.07,58.84,58.87,80276.0,50.7981,50.7981,50.6003,50.6261,80276.0
2020-12-15 11:00:00,58.86,58.9,58.81,58.85,58243.0,50.6175,50.6519,50.5745,50.6089,58243.0
2020-12-15 11:05:00,58.84,58.92,58.71,58.87,70958.0,50.6003,50.6691,50.4885,50.6261,70958.0
2020-12-15 11:10:00,58.86,58.89,58.78,58.81,60181.0,50.6175,50.6433,50.5487,50.5745,60181.0
2020-12-15 11:15:00,58.81,58.82,58.71,58.81,23738.0,50.5745,50.5831,50.4885,50.5745,23738.0
2020-12-15 11:20:00,58.81,58.84,58.75,58.77,50545.0,50.5745,50.6003,50.5229,50.5401,50545.0
2020-12-15 11:25:00,58.77,58.78,58.68,58.72,50339.0,50.5401,50.5487,50.4627,50.4971,50339.0
2020-12-15 11:30:00,58.71,58.74,58.66,58.71,19844.0,50.4885,50.5143,50.4455,50.4885,19844.0
2020-12-15 11:35:00,58.7,58.84,58.7,58.84,29259.0,50.4799,50.6003,50.4799,50.6003,29259.0
2020-12-15 11:40:00,58.84,58.86,58.77,58.79,25721.0,50.6003,50.6175,50.5401,50.5573,25721.0
2020-12-15 11:45:00,58.8,58.81,58.76,58.78,18439.0,50.5659,50.5745,50.5315,50.5487,18439.0
2020-12-15 11:50:00,58.79,58.85,58.76,58.8,28935.0,50.5573,50.6089,50.5315,50.5659,28935.0
2020-12-15 11:55:00,58.79,58.93,58.79,58.93,39729.0,50.5573,50.6777,50.5573,50.6777,39729.0
2020-12-15 12:00:00,58.92,58.94,58.81,58.88,13379.0,50.6691,50.6863,50.5745,50.6347,13379.0
2020-12-15 12:05:00,58.88,58.88,58.78,58.8,13803.0,50.6347,50.6347,50.5487,50.5659,13803.0
2020-12-15 12:10:00,58.81,58.82,58.74,58.77,17154.0,50.5745,50.5831,50.5143,50.5401,17154.0
2020-12-15 12:15:00,58.76,58.78,58.73,58.78,11408.0,50.5315,50.5487,50.5057,50.5487,11408.0
2020-12-15 12:20:00,58.8,58.82,58.77,58.8,10740.0,50.5659,50.5831,50.5401,50.5659,10740.0
2020-12-15 12:25:00,58.8,58.8,58.74,58.78,14823.0,50.5659,50.5659,50.5143,50.5487,14823.0
2020-12-15 12:30:00,58.77,58.89,58.74,58.87,116732.0,50.5401,50.6433,50.5143,50.6261,116732.0
2020-12-15 12:35:00,58.87,58.93,58.85,58.85,14972.0,50.6261,50.6777,50.6089,50.6089,14972.0
2020-12-15 12:40:00,58.85,58.86,58.77,58.79,10471.0,50.6089,50.6175,50.5401,50.5573,10471.0
2020-12-15 12:45:00,58.8,58.87,58.73,58.75,13815.0,50.5659,50.6261,50.5057,50.5229,13815.0
2020-12-15 12:50:00,58.75,58.81,58.75,58.76,15184.0,50.5229,50.5745,50.5229,50.5315,15184.0
2020-12-15 12:55:00,58.76,58.79,58.74,58.78,19622.0,50.5315,50.5573,50.5143,50.5487,19622.0
2020-12-15 13:00:00,58.77,58.83,58.76,58.81,24701.0,50.5401,50.5917,50.5315,50.5745,24701.0
2020-12-15 13:05:00,58.82,58.91,58.79,58.88,79490.0,50.5831,50.6605,50.5573,50.6347,79490.0
2020-12-15 13:10:00,58.9,58.99,58.89,58.99,19112.0,50.6519,50.7293,50.6433,50.7293,19112.0
2020-12-15 13:15:00,58.98,59.07,58.98,59.06,18931.0,50.7207,50.7981,50.7207,50.7895,18931.0
2020-12-15 13:20:00,59.06,59.06,59.0,59.03,23523.0,50.7895,50.7895,50.7379,50.7637,23523.0
2020-12-15 13:25:00,59.03,59.06,58.98,59.02,24401.0,50.7637,50.7895,50.7207,50.7551,24401.0
2020-12-15 13:30:00,59.02,59.06,58.92,58.95,20207.0,50.7551,50.7895,50.6691,50.6949,20207.0
2020-12-15 13:35:00,58.96,59.01,58.92,58.99,36024.0,50.7035,50.7465,50.6691,50.7293,36024.0
2020-12-15 13:40:00,58.99,59.09,58.97,59.07,24447.0,50.7293,50.8153,50.7121,50.7981,24447.0
2020-12-15 13:45:00,59.07,59.1,59.01,59.02,29097.0,50.7981,50.8239,50.7465,50.7551,29097.0
2020-12-15 13:50:00,59.01,59.02,58.94,59.0,21429.0,50.7465,50.7551,50.6863,50.7379,21429.0
2020-12-15 13:55:00,59.01,59.05,58.95,59.04,13883.0,50.7465,50.7809,50.6949,50.7723,13883.0
2020-12-15 14:00:00,59.03,59.06,59.02,59.06,13547.0,50.7637,50.7895,50.7551,50.7895,13547.0
2020-12-15 14:05:00,59.06,59.12,59.06,59.11,16780.0,50.7895,50.8411,50.7895,50.8325,16780.0
2020-12-15 14:10:00,59.11,59.14,59.07,59.11,14039.0,50.8325,50.8583,50.7981,50.8325,14039.0
2020-12-15 14:15:00,59.12,59.19,59.12,59.16,28202.0,50.8411,50.9013,50.8411,50.8755,28202.0
2020-12-15 14:20:00,59.16,59.17,59.06,59.13,21645.0,50.8755,50.8841,50.7895,50.8497,21645.0
2020-12-15 14:25:00,59.14,59.17,59.11,59.11,17654.0,50.8583,50.8841,50.8325,50.8325,17654.0
2020-12-15 14:30:00,59.12,59.17,59.08,59.09,28890.0,50.8411,50.8841,50.8067,50.8153,28890.0
2020-12-15 14:35:00,59.09,59.16,59.09,59.14,17216.0,50.8153,50.8755,50.8153,50.8583,17216.0
2020-12-15 14:40:00,59.15,59.19,59.13,59.17,21665.0,50.8669,50.9013,50.8497,50.8841,21665.0
2020-12-15 14:45:00,59.17,59.18,59.09,59.1,20268.0,50.8841,50.8927,50.8153,50.8239,20268.0
2020-12-15 14:50:00,59.11,59.14,59.09,59.13,24607.0,50.8325,50.8583,50.8153,50.8497,24607.0
2020-12-15 14:55:00,59.13,59.17,59.1,59.17,30827.0,50.8497,50.8841,50.8239,50.8841,30827.0
2020-12-15 15:00:00,59.17,59.23,59.16,59.19,30987.0,50.8841,50.9357,50.8755,50.9013,30987.0
2020-12-15 15:05:00,59.19,59.19,59.1,59.1,47511.0,50.9013,50.9013,50.8239,50.8239,47511.0
2020-12-15 15:10:00,59.11,59.2,59.09,59.19,14241.0,50.8325,50.9099,50.8153,50.9013,14241.0
2020-12-15 15:15:00,59.18,59.21,59.15,59.17,23977.0,50.8927,50.9185,50.8669,50.8841,23977.0
2020-12-15 15:20:00,59.17,59.2,59.14,59.18,33291.0,50.8841,50.9099,50.8583,50.8927,33291.0
2020-12-15 15:25:00,59.18,59.2,59.06,59.08,47570.0,50.8927,50.9099,50.7895,50.8067,47570.0
2020-12-15 15:30:00,59.08,59.11,59.04,59.11,44467.0,50.8067,50.8325,50.7723,50.8325,44467.0
2020-12-15 15:35:00,59.11,59.14,59.02,59.12,97581.0,50.8325,50.8583,50.7551,50.8411,97581.0
2020-12-15 15:40:00,59.11,59.19,59.1,59.18,44821.0,50.8325,50.9013,50.8239,50.8927,44821.0
2020-12-15 15:45:00,59.17,59.19,59.05,59.05,102329.0,50.8841,50.9013,50.7809,50.7809,102329.0
2020-12-15 15:50:00,59.06,59.12,59.03,59.07,103880.0,50.7895,50.8411,50.7637,50.7981,103880.0
2020-12-15 15:55:00,59.06,59.06,58.96,59.05,235699.0,50.7895,50.7895,50.7035,50.7809,235699.0
2020-12-16 09:30:00,59.48,59.69,59.39,59.46,183498.0,51.1507,51.3312,51.0733,51.1335,183498.0
2020-12-16 09:35:00,59.44,59.5,59.26,59.43,118283.0,51.1163,51.1679,50.9615,51.1077,118283.0
2020-12-16 09:40:00,59.45,59.51,59.27,59.38,54149.0,51.1249,51.1765,50.9701,51.0647,54149.0
2020-12-16 09:45:00,59.35,59.38,59.25,59.34,44730.0,51.0389,51.0647,50.9529,51.0303,44730.0
2020-12-16 09:50:00,59.37,59.45,59.23,59.26,44562.0,51.0561,51.1249,50.9357,50.9615,44562.0
2020-12-16 09:55:00,59.26,59.35,59.08,59.09,61562.0,50.9615,51.0389,50.8067,50.8153,61562.0
2020-12-16 10:00:00,59.08,59.21,59.01,59.21,81153.0,50.8067,50.9185,50.7465,50.9185,81153.0
2020-12-16 10:05:00,59.23,59.35,59.17,59.3,37653.0,50.9357,51.0389,50.8841,50.9959,37653.0
2020-12-16 10:10:00,59.28,59.39,59.22,59.35,74955.0,50.9787,51.0733,50.9271,51.0389,74955.0
2020-12-16 10:15:00,59.37,59.47,59.36,59.44,53126.0,51.0561,51.1421,51.0475,51.1163,53126.0
2020-12-16 10:20:00,59.43,59.44,59.18,59.41,42088.0,51.1077,51.1163,50.8927,51.0905,42088.0
2020-12-16 10:25:00,59.41,59.54,59.39,59.51,48207.0,51.0905,51.2023,51.0733,51.1765,48207.0
2020-12-16 10:30:00,59.51,59.6,59.45,59.45,104319.0,51.1765,51.2538,51.1249,51.1249,104319.0
2020-12-16 10:35:00,59.46,59.63,59.45,59.57,49910.0,51.1335,51.2796,51.1249,51.228,49910.0
2020-12-16 10:40:00,59.59,59.62,59.51,59.52,75929.0,51.2452,51.271,51.1765,51.1851,75929.0
2020-12-16 10:45:00,59.52,59.7,59.52,59.67,32702.0,51.1851,51.3398,51.1851,51.314,32702.0
2020-12-16 10:50:00,59.67,59.8,59.67,59.8,31943.0,51.314,51.4258,51.314,51.4258,31943.0
2020-12-16 10:55:00,59.8,59.8,59.64,59.69,17694.0,51.4258,51.4258,51.2882,51.3312,17694.0
2020-12-16 11:00:00,59.69,59.72,59.62,59.64,23349.0,51.3312,51.357,51.271,51.2882,23349.0
2020-12-16 11:05:00,59.64,59.72,59.6,59.72,37706.0,51.2882,51.357,51.2538,51.357,37706.0
2020-12-16 11:10:00,59.71,59.74,59.67,59.73,21301.0,51.3484,51.3742,51.314,51.3656,21301.0
2020-12-16 11:15:00,59.73,59.81,59.73,59.77,36225.0,51.3656,51.4344,51.3656,51.4,36225.0
2020-12-16 11:20:00,59.76,59.89,59.76,59.84,30952.0,51.3914,51.5032,51.3914,51.4602,30952.0
2020-12-16 11:25:00,59.86,59.87,59.71,59.71,32509.0,51.4774,51.486,51.3484,51.3484,32509.0
2020-12-16 11:30:00,59.71,59.72,59.54,59.55,24862.0,51.3484,51.357,51.2023,51.2109,24862.0
2020-12-16 11:35:00,59.56,59.56,59.38,59.39,19709.0,51.2194,51.2194,51.0647,51.0733,19709.0
2020-12-16 11:40:00,59.38,59.44,59.33,59.42,42324.0,51.0647,51.1163,51.0217,51.0991,42324.0
2020-12-16 11:45:00,59.41,59.42,59.33,59.33,26921.0,51.0905,51.0991,51.0217,51.0217,26921.0
2020-12-16 11:50:00,59.33,59.4,59.32,59.36,32825.0,51.0217,51.0819,51.0131,51.0475,32825.0
2020-12-16 11:55:00,59.35,59.4,59.34,59.36,9264.0,51.0389,51.0819,51.0303,51.0475,9264.0
2020-12-16 12:00:00,59.35,59.38,59.32,59.33,16469.0,51.0389,51.0647,51.0131,51.0217,16469.0
2020-12-16 12:05:00,59.33,59.33,59.24,59.27,25750.0,51.0217,51.0217,50.9443,50.9701,25750.0
2020-12-16 12:10:00,59.27,59.31,59.23,59.31,13418.0,50.9701,51.0045,50.9357,51.0045,13418.0
2020-12-16 12:15:00,59.32,59.36,59.31,59.34,11424.0,51.0131,51.0475,51.0045,51.0303,11424.0
2020-12-16 12:20:00,59.34,59.42,59.33,59.37,12895.0,51.0303,51.0991,51.0217,51.0561,12895.0
2020-12-16 12:25:00,59.38,59.42,59.38,59.4,15115.0,51.0647,51.0991,51.0647,51.0819,15115.0
2020-12-16 12:30:00,59.39,59.46,59.39,59.44,21578.0,51.0733,51.1335,51.0733,51.1163,21578.0
2020-12-16 12:35:00,59.45,59.45,59.38,59.41,11163.0,51.1249,51.1249,51.0647,51.0905,11163.0
2020-12-16 12:40:00,59.4,59.43,59.36,59.38,10346.0,51.0819,51.1077,51.0475,51.0647,10346.0
2020-12-16 12:45:00,59.38,59.39,59.34,59.37,21890.0,51.0647,51.0733,51.0303,51.0561,21890.0
2020-12-16 12:50:00,59.37,59.44,59.36,59.36,25280.0,51.0561,51.1163,51.0475,51.0475,25280.0
2020-12-16 12:55:00,59.37,59.49,59.36,59.47,34635.0,51.0561,51.1593,51.0475,51.1421,34635.0
2020-12-16 13:00:00,59.46,59.55,59.45,59.55,11100.0,51.1335,51.2109,51.1249,51.2109,11100.0
2020-12-16 13:05:00,59.54,59.62,59.51,59.62,25758.0,51.2023,51.271,51.1765,51.271,25758.0
2020-12-16 13:10:00,59.62,59.63,59.58,59.6,27407.0,51.271,51.2796,51.2366,51.2538,27407.0
2020-12-16 13:15:00,59.61,59.61,59.52,59.54,36129.0,51.2624,51.2624,51.1851,51.2023,36129.0
2020-12-16 13:20:00,59.55,59.6,59.54,59.54,16399.0,51.2109,51.2538,51.2023,51.2023,16399.0
2020-12-16 13:25:00,59.53,59.54,59.48,59.5,16737.0,51.1937,51.2023,51.1507,51.1679,16737.0
2020-12-16 13:30:00,59.51,59.58,59.5,59.55,14076.0,51.1765,51.2366,51.1679,51.2109,14076.0
2020-12-16 13:35:00,59.55,59.57,59.52,59.54,24609.0,51.2109,51.228,51.1851,51.2023,24609.0
2020-12-16 13:40:00,59.55,59.61,59.54,59.61,24692.0,51.2109,51.2624,51.2023,51.2624,24692.0
2020-12-16 13:45:00,59.6,59.65,59.58,59.61,18867.0,51.2538,51.2968,51.2366,51.2624,18867.0
2020-12-16 13:50:00,59.6,59.62,59.57,59.6,13076.0,51.2538,51.271,51.228,51.2538,13076.0
2020-12-16 13:55:00,59.59,59.62,59.55,59.59,19054.0,51.2452,51.271,51.2109,51.2452,19054.0
2020-12-16 14:00:00,59.6,59.69,59.34,59.34,56276.0,51.2538,51.3312,51.0303,51.0303,56276.0
2020-12-16 14:05:00,59.34,59.38,59.29,59.38,32306.0,51.0303,51.0647,50.9873,51.0647,32306.0
2020-12-16 14:10:00,59.37,59.37,59.23,59.24,55086.0,51.0561,51.0561,50.9357,50.9443,55086.0
2020-12-16 14:15:00,59.23,59.23,59.13,59.21,43411.0,50.9357,50.9357,50.8497,50.9185,43411.0
2020-12-16 14:20:00,59.22,59.4,59.17,59.4,93484.0,50.9271,51.0819,50.8841,51.0819,93484.0
2020-12-16 14:25:00,59.39,59.44,59.37,59.4,36065.0,51.0733,51.1163,51.0561,51.0819,36065.0
2020-12-16 14:30:00,59.4,59.56,59.37,59.54,32505.0,51.0819,51.2194,51.0561,51.2023,32505.0
2020-12-16 14:35:00,59.54,59.65,59.53,59.63,40926.0,51.2023,51.2968,51.1937,51.2796,40926.0
2020-12-16 14:40:00,59.64,59.77,59.62,59.77,57919.0,51.2882,51.4,51.271,51.4,57919.0
2020-12-16 14:45:00,59.77,59.85,59.77,59.82,58209.0,51.4,51.4688,51.4,51.443,58209.0
2020-12-16 14:50:00,59.82,60.04,59.82,60.03,125888.0,51.443,51.6322,51.443,51.6236,125888.0
2020-12-16 14:55:00,60.03,60.24,60.01,60.23,79868.0,51.6236,51.8042,51.6064,51.7956,79868.0
2020-12-16 15:00:00,60.23,60.34,60.15,60.27,99414.0,51.7956,51.8902,51.7268,51.83,99414.0
2020-12-16 15:05:00,60.27,60.31,60.18,60.24,83247.0,51.83,51.8644,51.7526,51.8042,83247.0
2020-12-16 15:10:00,60.25,60.33,60.24,60.32,61033.0,51.8128,51.8816,51.8042,51.873,61033.0
2020-12-16 15:15:00,60.33,60.4,60.29,60.36,126975.0,51.8816,51.9418,51.8472,51.9074,126975.0
2020-12-16 15:20:00,60.36,60.4,60.31,60.39,54627.0,51.9074,51.9418,51.8644,51.9332,54627.0
2020-12-16 15:25:00,60.39,60.39,60.24,60.26,62569.0,51.9332,51.9332,51.8042,51.8214,62569.0
2020-12-16 15:30:00,60.26,60.31,60.21,60.27,79648.0,51.8214,51.8644,51.7784,51.83,79648.0
2020-12-16 15:35:00,60.28,60.29,60.1,60.14,83937.0,51.8386,51.8472,51.6838,51.7182,83937.0
2020-12-16 15:40:00,60.15,60.19,60.05,60.08,80874.0,51.7268,51.7612,51.6408,51.6666,80874.0
2020-12-16 15:45:00,60.08,60.25,60.05,60.25,111632.0,51.6666,51.8128,51.6408,51.8128,111632.0
2020-12-16 15:50:00,60.23,60.28,60.16,60.26,165097.0,51.7956,51.8386,51.7354,51.8214,165097.0
2020-12-16 15:55:00,60.25,60.28,60.18,60.25,245291.0,51.8128,51.8386,51.7526,51.8128,245291.0
2020-12-17 09:30:00,61.18,61.64,61.18,61.59,404888.0,52.6126,53.0082,52.6126,52.9652,404888.0
2020-12-17 09:35:00,61.58,61.95,61.54,61.9,146807.0,52.9566,53.2748,52.9222,53.2318,146807.0
2020-12-17 09:40:00,61.92,62.02,61.87,61.89,148956.0,53.249,53.335,53.206,53.2232,148956.0
2020-12-17 09:45:00,61.9,62.17,61.86,62.12,108370.0,53.2318,53.464,53.1974,53.421,108370.0
2020-12-17 09:50:00,62.11,62.29,62.06,62.06,172336.0,53.4124,53.5672,53.3694,53.3694,172336.0
2020-12-17 09:55:00,62.09,62.11,61.6,61.82,120154.0,53.3952,53.4124,52.9738,53.163,120154.0
2020-12-17 10:00:00,61.83,62.04,61.78,61.96,64802.0,53.1716,53.3522,53.1286,53.2834,64802.0
2020-12-17 10:05:00,61.96,62.13,61.87,62.06,70478.0,53.2834,53.4296,53.206,53.3694,70478.0
2020-12-17 10:10:00,62.06,62.13,61.99,62.04,37751.0,53.3694,53.4296,53.3092,53.3522,37751.0
2020-12-17 10:15:00,62.03,62.07,61.95,61.98,61994.0,53.3436,53.378,53.2748,53.3006,61994.0
2020-12-17 10:20:00,62.01,62.02,61.86,61.88,73735.0,53.3264,53.335,53.1974,53.2146,73735.0
2020-12-17 10:25:00,61.88,61.92,61.74,61.79,71770.0,53.2146,53.249,53.0942,53.1372,71770.0
2020-12-17 10:30:00,61.8,61.84,61.46,61.47,63733.0,53.1458,53.1802,52.8534,52.862,63733.0
2020-12-17 10:35:00,61.46,61.48,61.23,61.32,87028.0,52.8534,52.8706,52.6556,52.733,87028.0
2020-12-17 10:40:00,61.31,61.43,61.23,61.4,108431.0,52.7244,52.8276,52.6556,52.8018,108431.0
2020-12-17 10:45:00,61.41,61.5,61.38,61.4,58890.0,52.8104,52.8878,52.7846,52.8018,58890.0
2020-12-17 10:50:00,61.39,61.54,61.38,61.51,54878.0,52.7932,52.9222,52.7846,52.8964,54878.0
2020-12-17 10:55:00,61.5,61.57,61.37,61.38,38994.0,52.8878,52.948,52.776,52.7846,38994.0
2020-12-17 11:00:00,61.37,61.37,61.25,61.27,48214.0,52.776,52.776,52.6728,52.69,48214.0
2020-12-17 11:05:00,61.27,61.32,61.17,61.27,43595.0,52.69,52.733,52.604,52.69,43595.0
2020-12-17 11:10:00,61.25,61.28,61.15,61.17,44247.0,52.6728,52.6986,52.5868,52.604,44247.0
2020-12-17 11:15:00,61.17,61.23,61.09,61.15,41152.0,52.604,52.6556,52.5352,52.5868,41152.0
2020-12-17 11:20:00,61.15,61.15,61.06,61.12,33862.0,52.5868,52.5868,52.5094,52.561,33862.0
2020-12-17 11:25:00,61.12,61.3,61.09,61.22,25405.0,52.561,52.7158,52.5352,52.647,25405.0
2020-12-17 11:30:00,61.21,61.26,61.11,61.19,69230.0,52.6384,52.6814,52.5524,52.6212,69230.0
2020-12-17 11:35:00,61.19,61.31,61.17,61.21,59382.0,52.6212,52.7244,52.604,52.6384,59382.0
2020-12-17 11:40:00,61.22,61.28,61.12,61.23,30465.0,52.647,52.6986,52.561,52.6556,30465.0
2020-12-17 11:45:00,61.23,61.28,61.18,61.23,25723.0,52.6556,52.6986,52.6126,52.6556,25723.0
2020-12-17 11:50:00,61.23,61.4,61.2,61.36,32318.0,52.6556,52.8018,52.6298,52.7674,32318.0
2020-12-17 11:55:00,61.37,61.38,61.26,61.27,25658.0,52.776,52.7846,52.6814,52.69,25658.0
2020-12-17 12:00:00,61.27,61.37,61.22,61.31,30031.0,52.69,52.776,52.647,52.7244,30031.0
2020-12-17 12:05:00,61.3,61.34,61.27,61.3,17782.0,52.7158,52.7502,52.69,52.7158,17782.0
2020-12-17 12:10:00,61.29,61.33,61.27,61.31,19026.0,52.7072,52.7416,52.69,52.7244,19026.0
2020-12-17 12:15:00,61.32,61.37,61.22,61.23,31849.0,52.733,52.776,52.647,52.6556,31849.0
2020-12-17 12:20:00,61.23,61.3,61.18,61.3,39260.0,52.6556,52.7158,52.6126,52.7158,39260.0
2020-12-17 12:25:00,61.29,61.34,61.28,61.33,21790.0,52.7072,52.7502,52.6986,52.7416,21790.0
2020-12-17 12:30:00,61.34,61.36,61.27,61.28,28790.0,52.7502,52.7674,52.69,52.6986,28790.0
2020-12-17 12:35:00,61.28,61.29,61.21,61.23,25334.0,52.6986,52.7072,52.6384,52.6556,25334.0
2020-12-17 12:40:00,61.22,61.31,61.17,61.31,32877.0,52.647,52.7244,52.604,52.7244,32877.0
2020-12-17 12:45:00,61.31,61.37,61.3,61.34,23588.0,52.7244,52.776,52.7158,52.7502,23588.0
2020-12-17 12:50:00,61.33,61.35,61.3,61.32,25866.0,52.7416,52.7588,52.7158,52.733,25866.0
2020-12-17 12:55:00,61.32,61.37,61.3,61.32,19850.0,52.733,52.776,52.7158,52.733,19850.0
2020-12-17 13:00:00,61.32,61.43,61.32,61.41,17794.0,52.733,52.8276,52.733,52.8104,17794.0
2020-12-17 13:05:00,61.42,61.44,61.3,61.33,29283.0,52.819,52.8362,52.7158,52.7416,29283.0
2020-12-17 13:10:00,61.33,61.36,61.3,61.31,25018.0,52.7416,52.7674,52.7158,52.7244,25018.0
2020-12-17 13:15:00,61.31,61.35,61.29,61.32,31763.0,52.7244,52.7588,52.7072,52.733,31763.0
2020-12-17 13:20:00,61.32,61.32,61.19,61.24,35275.0,52.733,52.733,52.6212,52.6642,35275.0
2020-12-17 13:25:00,61.24,61.35,61.24,61.35,30811.0,52.6642,52.7588,52.6642,52.7588,30811.0
2020-12-17 13:30:00,61.36,61.36,61.27,61.32,39746.0,52.7674,52.7674,52.69,52.733,39746.0
2020-12-17 13:35:00,61.33,61.42,61.3,61.41,33685.0,52.7416,52.819,52.7158,52.8104,33685.0
2020-12-17 13:40:00,61.41,61.55,61.4,61.55,45530.0,52.8104,52.9308,52.8018,52.9308,45530.0
2020-12-17 13:45:00,61.56,61.72,61.55,61.55,72922.0,52.9394,53.077,52.9308,52.9308,72922.0
2020-12-17 13:50:00,61.53,61.65,61.5,61.62,64211.0,52.9136,53.0168,52.8878,52.991,64211.0
2020-12-17 13:55:00,61.62,61.67,61.59,61.65,25435.0,52.991,53.034,52.9652,53.0168,25435.0
2020-12-17 14:00:00,61.65,61.82,61.62,61.81,47803.0,53.0168,53.163,52.991,53.1544,47803.0
2020-12-17 14:05:00,61.81,61.83,61.75,61.79,41301.0,53.1544,53.1716,53.1028,53.1372,41301.0
2020-12-17 14:10:00,61.79,61.83,61.73,61.8,33734.0,53.1372,53.1716,53.0856,53.1458,33734.0
2020-12-17 14:15:00,61.8,61.87,61.76,61.76,45279.0,53.1458,53.206,53.1114,53.1114,45279.0
2020-12-17 14:20:00,61.76,61.82,61.75,61.8,25597.0,53.1114,53.163,53.1028,53.1458,25597.0
2020-12-17 14:25:00,61.8,61.85,61.76,61.83,28044.0,53.1458,53.1888,53.1114,53.1716,28044.0
2020-12-17 14:30:00,61.84,61.87,61.79,61.79,36422.0,53.1802,53.206,53.1372,53.1372,36422.0
2020-12-17 14:35:00,61.8,61.82,61.72,61.82,27192.0,53.1458,53.163,53.077,53.163,27192.0
2020-12-17 14:40:00,61.82,61.84,61.73,61.77,20310.0,53.163,53.1802,53.0856,53.12,20310.0
2020-12-17 14:45:00,61.77,61.78,61.64,61.65,19096.0,53.12,53.1286,53.0082,53.0168,19096.0
2020-12-17 14:50:00,61.64,61.66,61.59,61.59,26381.0,53.0082,53.0254,52.9652,52.9652,26381.0
2020-12-17 14:55:00,61.6,61.61,61.55,61.57,32134.0,52.9738,52.9824,52.9308,52.948,32134.0
2020-12-17 15:00:00,61.58,61.6,61.48,61.51,36780.0,52.9566,52.9738,52.8706,52.8964,36780.0
2020-12-17 15:05:00,61.51,61.52,61.43,61.43,33808.0,52.8964,52.905,52.8276,52.8276,33808.0
2020-12-17 15:10:00,61.44,61.48,61.42,61.45,22857.0,52.8362,52.8706,52.819,52.8448,22857.0
2020-12-17 15:15:00,61.45,61.46,61.4,61.46,51824.0,52.8448,52.8534,52.8018,52.8534,51824.0
2020-12-17 15:20:00,61.49,61.63,61.49,61.63,37299.0,52.8792,52.9996,52.8792,52.9996,37299.0
2020-12-17 15:25:00,61.63,61.66,61.59,61.65,58816.0,52.9996,53.0254,52.9652,53.0168,58816.0
2020-12-17 15:30:00,61.63,61.75,61.62,61.75,57716.0,52.9996,53.1028,52.991,53.1028,57716.0
2020-12-17 15:35:00,61.75,61.75,61.67,61.73,57835.0,53.1028,53.1028,53.034,53.0856,57835.0
2020-12-17 15:40:00,61.72,61.74,61.67,61.68,84847.0,53.077,53.0942,53.034,53.0426,84847.0
2020-12-17 15:45:00,61.68,61.73,61.63,61.68,143677.0,53.0426,53.0856,52.9996,53.0426,143677.0
2020-12-17 15:50:00,61.68,61.7,61.63,61.67,128224.0,53.0426,53.0598,52.9996,53.034,128224.0
2020-12-17 15:55:00,61.67,61.67,61.61,61.64,294915.0,53.034,53.034,52.9824,53.0082,294915.0
2020-12-18 09:30:00,61.64,61.68,61.08,61.15,620231.0,53.0082,53.0426,52.5266,52.5868,620231.0
2020-12-18 09:35:00,61.12,61.37,60.96,61.04,66024.0,52.561,52.776,52.4234,52.4922,66024.0
2020-12-18 09:40:00,61.03,61.21,60.96,61.21,48493.0,52.4836,52.6384,52.4234,52.6384,48493.0
2020-12-18 09:45:00,61.23,61.43,61.21,61.28,40834.0,52.6556,52.8276,52.6384,52.6986,40834.0
2020-12-18 09:50:00,61.33,61.35,60.85,60.9,139189.0,52.7416,52.7588,52.3288,52.3718,139189.0
2020-12-18 09:55:00,60.93,61.21,60.9,61.2,53142.0,52.3976,52.6384,52.3718,52.6298,53142.0
2020-12-18 10:00:00,61.18,61.23,60.99,61.0,34124.0,52.6126,52.6556,52.4492,52.4578,34124.0
2020-12-18 10:05:00,61.0,61.14,60.98,61.14,29050.0,52.4578,52.5782,52.4406,52.5782,29050.0
2020-12-18 10:10:00,61.12,61.23,61.07,61.19,43560.0,52.561,52.6556,52.518,52.6212,43560.0
2020-12-18 10:15:00,61.2,61.26,61.18,61.21,29569.0,52.6298,52.6814,52.6126,52.6384,29569.0
2020-12-18 10:20:00,61.21,61.39,61.16,61.17,36456.0,52.6384,52.7932,52.5954,52.604,36456.0
2020-12-18 10:25:00,61.16,61.25,61.04,61.08,28549.0,52.5954,52.6728,52.4922,52.5266,28549.0
2020-12-18 10:30:00,61.09,61.19,61.09,61.13,28947.0,52.5352,52.6212,52.5352,52.5696,28947.0
2020-12-18 10:35:00,61.12,61.14,61.03,61.09,25424.0,52.561,52.5782,52.4836,52.5352,25424.0
2020-12-18 10:40:00,61.08,61.25,61.08,61.24,16995.0,52.5266,52.6728,52.5266,52.6642,16995.0
2020-12-18 10:45:00,61.23,61.3,61.15,61.15,32611.0,52.6556,52.7158,52.5868,52.5868,32611.0
2020-12-18 10:50:00,61.14,61.18,61.04,61.07,45489.0,52.5782,52.6126,52.4922,52.518,45489.0
2020-12-18 10:55:00,61.05,61.35,61.05,61.33,40040.0,52.5008,52.7588,52.5008,52.7416,40040.0
2020-12-18 11:00:00,61.33,61.38,61.3,61.35,15143.0,52.7416,52.7846,52.7158,52.7588,15143.0
2020-12-18 11:05:00,61.33,61.45,61.32,61.37,16169.0,52.7416,52.8448,52.733,52.776,16169.0
2020-12-18 11:10:00,61.36,61.39,61.13,61.14,24309.0,52.7674,52.7932,52.5696,52.5782,24309.0
2020-12-18 11:15:00,61.14,61.16,61.01,61.12,45206.0,52.5782,52.5954,52.4664,52.561,45206.0
2020-12-18 11:20:00,61.13,61.13,61.0,61.03,33052.0,52.5696,52.5696,52.4578,52.4836,33052.0
2020-12-18 11:25:00,61.03,61.07,60.98,61.02,31133.0,52.4836,52.518,52.4406,52.475,31133.0
2020-12-18 11:30:00,61.01,61.07,60.93,60.96,19781.0,52.4664,52.518,52.3976,52.4234,19781.0
2020-12-18 11:35:00,60.95,61.0,60.9,61.0,21064.0,52.4148,52.4578,52.3718,52.4578,21064.0
2020-12-18 11:40:00,60.99,61.1,60.93,61.06,25059.0,52.4492,52.5438,52.3976,52.5094,25059.0
2020-12-18 11:45:00,61.08,61.16,61.02,61.15,20836.0,52.5266,52.5954,52.475,52.5868,20836.0
2020-12-18 11:50:00,61.15,61.28,61.14,61.26,20339.0,52.5868,52.6986,52.5782,52.6814,20339.0
2020-12-18 11:55:00,61.24,61.37,61.23,61.32,30932.0,52.6642,52.776,52.6556,52.733,30932.0
2020-12-18 12:00:00,61.32,61.36,61.28,61.35,23383.0,52.733,52.7674,52.6986,52.7588,23383.0
2020-12-18 12:05:00,61.35,61.4,61.34,61.37,21881.0,52.7588,52.8018,52.7502,52.776,21881.0
2020-12-18 12:10:00,61.37,61.38,61.25,61.27,16428.0,52.776,52.7846,52.6728,52.69,16428.0
2020-12-18 12:15:00,61.27,61.33,61.27,61.28,12846.0,52.69,52.7416,52.69,52.6986,12846.0
2020-12-18 12:20:00,61.28,61.29,61.23,61.28,12760.0,52.6986,52.7072,52.6556,52.6986,12760.0
2020-12-18 12:25:00,61.28,61.33,61.25,61.32,13499.0,52.6986,52.7416,52.6728,52.733,13499.0
2020-12-18 12:30:00,61.31,61.34,61.28,61.33,19508.0,52.7244,52.7502,52.6986,52.7416,19508.0
2020-12-18 12:35:00,61.32,61.33,61.28,61.3,22498.0,52.733,52.7416,52.6986,52.7158,22498.0
2020-12-18 12:40:00,61.3,61.31,61.27,61.28,11817.0,52.7158,52.7244,52.69,52.6986,11817.0
2020-12-18 12:45:00,61.27,61.27,61.17,61.18,15170.0,52.69,52.69,52.604,52.6126,15170.0
2020-12-18 12:50:00,61.18,61.21,61.13,61.13,10290.0,52.6126,52.6384,52.5696,52.5696,10290.0
2020-12-18 12:55:00,61.13,61.22,61.11,61.13,29031.0,52.5696,52.647,52.5524,52.5696,29031.0
2020-12-18 13:00:00,61.13,61.13,61.05,61.08,24038.0,52.5696,52.5696,52.5008,52.5266,24038.0
2020-12-18 13:05:00,61.07,61.1,61.06,61.08,10802.0,52.518,52.5438,52.5094,52.5266,10802.0
2020-12-18 13:10:00,61.08,61.08,61.04,61.06,11113.0,52.5266,52.5266,52.4922,52.5094,11113.0
2020-12-18 13:15:00,61.07,61.07,61.02,61.04,29551.0,52.518,52.518,52.475,52.4922,29551.0
2020-12-18 13:20:00,61.04,61.04,60.95,60.97,23771.0,52.4922,52.4922,52.4148,52.432,23771.0
2020-12-18 13:25:00,60.97,61.0,60.93,60.94,9205.0,52.432,52.4578,52.3976,52.4062,9205.0
2020-12-18 13:30:00,60.94,60.96,60.89,60.94,32319.0,52.4062,52.4234,52.3632,52.4062,32319.0
2020-12-18 13:35:00,60.93,60.97,60.9,60.91,14641.0,52.3976,52.432,52.3718,52.3804,14641.0
2020-12-18 13:40:00,60.91,61.01,60.91,60.97,14623.0,52.3804,52.4664,52.3804,52.432,14623.0
2020-12-18 13:45:00,60.96,61.0,60.92,60.92,14498.0,52.4234,52.4578,52.389,52.389,14498.0
2020-12-18 13:50:00,60.91,60.92,60.85,60.88,24762.0,52.3804,52.389,52.3288,52.3546,24762.0
2020-12-18 13:55:00,60.88,61.0,60.87,60.99,18658.0,52.3546,52.4578,52.346,52.4492,18658.0
2020-12-18 14:00:00,60.98,60.98,60.89,60.89,17638.0,52.4406,52.4406,52.3632,52.3632,17638.0
2020-12-18 14:05:00,60.91,61.01,60.9,61.01,13751.0,52.3804,52.4664,52.3718,52.4664,13751.0
2020-12-18 14:10:00,61.01,61.01,60.88,60.89,15779.0,52.4664,52.4664,52.3546,52.3632,15779.0
2020-12-18 14:15:00,60.89,60.91,60.85,60.86,17354.0,52.3632,52.3804,52.3288,52.3374,17354.0
2020-12-18 14:20:00,60.86,60.92,60.86,60.9,8661.0,52.3374,52.389,52.3374,52.3718,8661.0
2020-12-18 14:25:00,60.91,60.97,60.9,60.91,20845.0,52.3804,52.432,52.3718,52.3804,20845.0
2020-12-18 14:30:00,60.91,60.98,60.91,60.95,11369.0,52.3804,52.4406,52.3804,52.4148,11369.0
2020-12-18 14:35:00,60.95,60.98,60.91,60.92,14739.0,52.4148,52.4406,52.3804,52.389,14739.0
2020-12-18 14:40:00,60.93,61.0,60.92,60.97,13947.0,52.3976,52.4578,52.389,52.432,13947.0
2020-12-18 14:45:00,60.97,60.97,60.89,60.96,26677.0,52.432,52.432,52.3632,52.4234,26677.0
2020-12-18 14:50:00,60.94,60.94,60.8,60.81,29957.0,52.4062,52.4062,52.2858,52.2944,29957.0
2020-12-18 14:55:00,60.81,60.83,60.65,60.66,62239.0,52.2944,52.3116,52.1568,52.1654,62239.0
2020-12-18 15:00:00,60.67,60.75,60.61,60.62,35867.0,52.174,52.2428,52.1224,52.131,35867.0
2020-12-18 15:05:00,60.63,60.68,60.61,60.61,25526.0,52.1396,52.1826,52.1224,52.1224,25526.0
2020-12-18 15:10:00,60.62,60.71,60.55,60.69,46459.0,52.131,52.2084,52.0708,52.1912,46459.0
2020-12-18 15:15:00,60.7,60.82,60.69,60.73,31577.0,52.1998,52.303,52.1912,52.2256,31577.0
2020-12-18 15:20:00,60.74,60.75,60.62,60.67,38339.0,52.2342,52.2428,52.131,52.174,38339.0
2020-12-18 15:25:00,60.68,60.76,60.65,60.76,43886.0,52.1826,52.2514,52.1568,52.2514,43886.0
2020-12-18 15:30:00,60.76,60.87,60.76,60.84,60238.0,52.2514,52.346,52.2514,52.3202,60238.0
2020-12-18 15:35:00,60.84,60.9,60.79,60.9,76404.0,52.3202,52.3718,52.2772,52.3718,76404.0
2020-12-18 15:40:00,60.89,60.9,60.74,60.89,80987.0,52.3632,52.3718,52.2342,52.3632,80987.0
2020-12-18 15:45:00,60.89,60.91,60.68,60.73,104261.0,52.3632,52.3804,52.1826,52.2256,104261.0
2020-12-18 15:50:00,60.71,60.81,60.68,60.76,139604.0,52.2084,52.2944,52.1826,52.2514,139604.0
2020-12-18 15:55:00,60.75,60.76,60.48,60.49,386354.0,52.2428,52.2514,52.0106,52.0192,386354.0
2020-12-21 09:30:00,60.61,60.67,60.3,60.59,273745.0,52.1224,52.174,51.8558,52.1052,273745.0
2020-12-21 09:35:00,60.59,60.64,60.02,60.11,87487.0,52.1052,52.1482,51.615,51.6924,87487.0
2020-12-21 09:40:00,60.11,60.21,60.01,60.13,56843.0,51.6924,51.7784,51.6064,51.7096,56843.0
2020-12-21 09:45:00,60.11,60.41,60.08,60.21,98890.0,51.6924,51.9504,51.6666,51.7784,98890.0
2020-12-21 09:50:00,60.22,60.35,60.03,60.25,59799.0,51.787,51.8988,51.6236,51.8128,59799.0
2020-12-21 09:55:00,60.26,60.39,60.23,60.35,68832.0,51.8214,51.9332,51.7956,51.8988,68832.0
2020-12-21 10:00:00,60.34,60.5,60.32,60.42,84739.0,51.8902,52.0278,51.873,51.959,84739.0
2020-12-21 10:05:00,60.4,60.51,60.2,60.47,58298.0,51.9418,52.0364,51.7698,52.002,58298.0
2020-12-21 10:10:00,60.48,60.55,60.39,60.54,53093.0,52.0106,52.0708,51.9332,52.0622,53093.0
2020-12-21 10:15:00,60.52,60.58,60.43,60.5,74389.0,52.045,52.0966,51.9676,52.0278,74389.0
2020-12-21 10:20:00,60.53,60.72,60.51,60.66,55662.0,52.0536,52.217,52.0364,52.1654,55662.0
2020-12-21 10:25:00,60.67,60.73,60.51,60.73,44421.0,52.174,52.2256,52.0364,52.2256,44421.0
2020-12-21 10:30:00,60.71,60.78,60.62,60.69,96754.0,52.2084,52.2686,52.131,52.1912,96754.0
2020-12-21 10:35:00,60.68,60.77,60.59,60.74,52207.0,52.1826,52.26,52.1052,52.2342,52207.0
2020-12-21 10:40:00,60.73,60.75,60.58,60.74,54960.0,52.2256,52.2428,52.0966,52.2342,54960.0
2020-12-21 10:45:00,60.74,60.81,60.61,60.77,104343.0,52.2342,52.2944,52.1224,52.26,104343.0
2020-12-21 10:50:00,60.77,60.81,60.7,60.75,41462.0,52.26,52.2944,52.1998,52.2428,41462.0
2020-12-21 10:55:00,60.76,60.82,60.71,60.75,67197.0,52.2514,52.303,52.2084,52.2428,67197.0
2020-12-21 11:00:00,60.76,60.79,60.71,60.73,31311.0,52.2514,52.2772,52.2084,52.2256,31311.0
2020-12-21 11:05:00,60.73,60.74,60.59,60.61,36155.0,52.2256,52.2342,52.1052,52.1224,36155.0
2020-12-21 11:10:00,60.63,60.79,60.63,60.75,73652.0,52.1396,52.2772,52.1396,52.2428,73652.0
2020-12-21 11:15:00,60.73,60.96,60.7,60.94,34454.0,52.2256,52.4234,52.1998,52.4062,34454.0
2020-12-21 11:20:00,60.93,61.01,60.92,60.99,34723.0,52.3976,52.4664,52.389,52.4492,34723.0
2020-12-21 11:25:00,60.99,61.03,60.93,60.93,28422.0,52.4492,52.4836,52.3976,52.3976,28422.0
2020-12-21 11:30:00,60.95,61.06,60.89,61.04,37593.0,52.4148,52.5094,52.3632,52.4922,37593.0
2020-12-21 11:35:00,61.05,61.16,60.99,61.03,46676.0,52.5008,52.5954,52.4492,52.4836,46676.0
2020-12-21 11:40:00,61.03,61.06,60.96,61.0,30531.0,52.4836,52.5094,52.4234,52.4578,30531.0
2020-12-21 11:45:00,61.01,61.02,60.92,60.97,18556.0,52.4664,52.475,52.389,52.432,18556.0
2020-12-21 11:50:00,60.95,61.05,60.91,60.99,49373.0,52.4148,52.5008,52.3804,52.4492,49373.0
2020-12-21 11:55:00,60.99,61.06,60.98,61.05,62571.0,52.4492,52.5094,52.4406,52.5008,62571.0
2020-12-21 12:00:00,61.05,61.19,61.05,61.17,28070.0,52.5008,52.6212,52.5008,52.604,28070.0
2020-12-21 12:05:00,61.16,61.2,61.13,61.17,35906.0,52.5954,52.6298,52.5696,52.604,35906.0
2020-12-21 12:10:00,61.17,61.19,61.12,61.14,20369.0,52.604,52.6212,52.561,52.5782,20369.0
2020-12-21 12:15:00,61.13,61.18,61.11,61.14,19890.0,52.5696,52.6126,52.5524,52.5782,19890.0
2020-12-21 12:20:00,61.15,61.24,61.14,61.21,37299.0,52.5868,52.6642,52.5782,52.6384,37299.0
2020-12-21 12:25:00,61.2,61.24,61.15,61.18,30509.0,52.6298,52.6642,52.5868,52.6126,30509.0
2020-12-21 12:30:00,61.17,61.2,61.11,61.11,9438.0,52.604,52.6298,52.5524,52.5524,9438.0
2020-12-21 12:35:00,61.1,61.11,61.0,61.02,25038.0,52.5438,52.5524,52.4578,52.475,25038.0
2020-12-21 12:40:00,61.02,61.06,60.95,60.98,15631.0,52.475,52.5094,52.4148,52.4406,15631.0
2020-12-21 12:45:00,60.98,60.98,60.94,60.94,13565.0,52.4406,52.4406,52.4062,52.4062,13565.0
2020-12-21 12:50:00,60.94,60.98,60.89,60.9,16986.0,52.4062,52.4406,52.3632,52.3718,16986.0
2020-12-21 12:55:00,60.9,60.95,60.83,60.84,27630.0,52.3718,52.4148,52.3116,52.3202,27630.0
2020-12-21 13:00:00,60.84,60.94,60.81,60.84,25773.0,52.3202,52.4062,52.2944,52.3202,25773.0
2020-12-21 13:05:00,60.83,60.9,60.81,60.9,20108.0,52.3116,52.3718,52.2944,52.3718,20108.0
2020-12-21 13:10:00,60.88,60.9,60.82,60.82,11861.0,52.3546,52.3718,52.303,52.303,11861.0
2020-12-21 13:15:00,60.82,60.83,60.72,60.73,20493.0,52.303,52.3116,52.217,52.2256,20493.0
2020-12-21 13:20:00,60.73,60.73,60.64,60.65,14585.0,52.2256,52.2256,52.1482,52.1568,14585.0
2020-12-21 13:25:00,60.65,60.67,60.56,60.58,39024.0,52.1568,52.174,52.0794,52.0966,39024.0
2020-12-21 13:30:00,60.58,60.65,60.57,60.64,27315.0,52.0966,52.1568,52.088,52.1482,27315.0
2020-12-21 13:35:00,60.64,60.66,60.58,60.65,25445.0,52.1482,52.1654,52.0966,52.1568,25445.0
2020-12-21 13:40:00,60.65,60.72,60.64,60.72,19846.0,52.1568,52.217,52.1482,52.217,19846.0
2020-12-21 13:45:00,60.71,60.72,60.57,60.61,21430.0,52.2084,52.217,52.088,52.1224,21430.0
2020-12-21 13:50:00,60.59,60.65,60.56,60.65,12587.0,52.1052,52.1568,52.0794,52.1568,12587.0
2020-12-21 13:55:00,60.62,60.65,60.58,60.59,34153.0,52.131,52.1568,52.0966,52.1052,34153.0
2020-12-21 14:00:00,60.59,60.63,60.53,60.57,25777.0,52.1052,52.1396,52.0536,52.088,25777.0
2020-12-21 14:05:00,60.57,60.58,60.52,60.54,35963.0,52.088,52.0966,52.045,52.0622,35963.0
2020-12-21 14:10:00,60.54,60.57,60.51,60.55,12324.0,52.0622,52.088,52.0364,52.0708,12324.0
2020-12-21 14:15:00,60.55,60.57,60.49,60.57,27276.0,52.0708,52.088,52.0192,52.088,27276.0
2020-12-21 14:20:00,60.57,60.57,60.47,60.49,31549.0,52.088,52.088,52.002,52.0192,31549.0
2020-12-21 14:25:00,60.49,60.49,60.38,60.44,41175.0,52.0192,52.0192,51.9246,51.9762,41175.0
2020-12-21 14:30:00,60.44,60.45,60.35,60.36,24071.0,51.9762,51.9848,51.8988,51.9074,24071.0
2020-12-21 14:35:00,60.37,60.57,60.37,60.56,48133.0,51.916,52.088,51.916,52.0794,48133.0
2020-12-21 14:40:00,60.55,60.6,60.53,60.59,29471.0,52.0708,52.1138,52.0536,52.1052,29471.0
2020-12-21 14:45:00,60.6,60.68,60.56,60.64,23550.0,52.1138,52.1826,52.0794,52.1482,23550.0
2020-12-21 14:50:00,60.64,60.7,60.64,60.67,26331.0,52.1482,52.1998,52.1482,52.174,26331.0
2020-12-21 14:55:00,60.66,60.67,60.6,60.62,22707.0,52.1654,52.174,52.1138,52.131,22707.0
2020-12-21 15:00:00,60.63,60.65,60.59,60.64,15671.0,52.1396,52.1568,52.1052,52.1482,15671.0
2020-12-21 15:05:00,60.64,60.64,60.52,60.52,11485.0,52.1482,52.1482,52.045,52.045,11485.0
2020-12-21 15:10:00,60.54,60.56,60.47,60.5,17710.0,52.0622,52.0794,52.002,52.0278,17710.0
2020-12-21 15:15:00,60.51,60.53,60.43,60.46,21722.0,52.0364,52.0536,51.9676,51.9934,21722.0
2020-12-21 15:20:00,60.46,60.54,60.44,60.53,31381.0,51.9934,52.0622,51.9762,52.0536,31381.0
2020-12-21 15:25:00,60.54,60.62,60.5,60.62,23159.0,52.0622,52.131,52.0278,52.131,23159.0
2020-12-21 15:30:00,60.61,60.61,60.43,60.43,29275.0,52.1224,52.1224,51.9676,51.9676,29275.0
2020-12-21 15:35:00,60.44,60.54,60.4,60.52,43881.0,51.9762,52.0622,51.9418,52.045,43881.0
2020-12-21 15:40:00,60.53,60.58,60.46,60.49,42503.0,52.0536,52.0966,51.9934,52.0192,42503.0
2020-12-21 15:45:00,60.49,60.56,60.48,60.53,37852.0,52.0192,52.0794,52.0106,52.0536,37852.0
2020-12-21 15:50:00,60.52,60.54,60.47,60.51,77326.0,52.045,52.0622,52.002,52.0364,77326.0
2020-12-21 15:55:00,60.52,60.74,60.51,60.73,178440.0,52.045,52.2342,52.0364,52.2256,178440.0
2020-12-22 09:30:00,60.87,61.03,60.63,60.78,215959.0,52.346,52.4836,52.1396,52.2686,215959.0
2020-12-22 09:35:00,60.74,60.74,60.41,60.42,78336.0,52.2342,52.2342,51.9504,51.959,78336.0
2020-12-22 09:40:00,60.41,60.49,60.3,60.43,30674.0,51.9504,52.0192,51.8558,51.9676,30674.0
2020-12-22 09:45:00,60.42,60.49,60.11,60.16,51586.0,51.959,52.0192,51.6924,51.7354,51586.0
2020-12-22 09:50:00,60.17,60.23,60.01,60.08,47457.0,51.744,51.7956,51.6064,51.6666,47457.0
2020-12-22 09:55:00,60.06,60.13,59.88,59.95,58372.0,51.6494,51.7096,51.4946,51.5548,58372.0
2020-12-22 10:00:00,59.95,60.07,59.86,59.95,48411.0,51.5548,51.658,51.4774,51.5548,48411.0
2020-12-22 10:05:00,59.96,60.1,59.86,60.05,33122.0,51.5634,51.6838,51.4774,51.6408,33122.0
2020-12-22 10:10:00,60.04,60.2,60.04,60.15,43151.0,51.6322,51.7698,51.6322,51.7268,43151.0
2020-12-22 10:15:00,60.16,60.29,60.07,60.29,43664.0,51.7354,51.8472,51.658,51.8472,43664.0
2020-12-22 10:20:00,60.29,60.31,60.09,60.11,27385.0,51.8472,51.8644,51.6752,51.6924,27385.0
2020-12-22 10:25:00,60.12,60.19,60.09,60.09,17227.0,51.701,51.7612,51.6752,51.6752,17227.0
2020-12-22 10:30:00,60.09,60.13,59.97,59.99,32690.0,51.6752,51.7096,51.572,51.5892,32690.0
2020-12-22 10:35:00,59.98,60.06,59.85,59.88,34793.0,51.5806,51.6494,51.4688,51.4946,34793.0
2020-12-22 10:40:00,59.87,59.89,59.76,59.83,52046.0,51.486,51.5032,51.3914,51.4516,52046.0
2020-12-22 10:45:00,59.82,59.88,59.66,59.68,57366.0,51.443,51.4946,51.3054,51.3226,57366.0
2020-12-22 10:50:00,59.67,59.73,59.58,59.73,100199.0,51.314,51.3656,51.2366,51.3656,100199.0
2020-12-22 10:55:00,59.71,59.71,59.43,59.45,77804.0,51.3484,51.3484,51.1077,51.1249,77804.0
2020-12-22 11:00:00,59.45,59.49,59.34,59.35,64114.0,51.1249,51.1593,51.0303,51.0389,64114.0
2020-12-22 11:05:00,59.36,59.6,59.34,59.6,30130.0,51.0475,51.2538,51.0303,51.2538,30130.0
2020-12-22 11:10:00,59.56,59.6,59.47,59.53,34284.0,51.2194,51.2538,51.1421,51.1937,34284.0
2020-12-22 11:15:00,59.51,59.56,59.41,59.49,38639.0,51.1765,51.2194,51.0905,51.1593,38639.0
2020-12-22 11:20:00,59.5,59.58,59.47,59.49,32917.0,51.1679,51.2366,51.1421,51.1593,32917.0
2020-12-22 11:25:00,59.48,59.53,59.44,59.48,28964.0,51.1507,51.1937,51.1163,51.1507,28964.0
2020-12-22 11:30:00,59.46,59.5,59.36,59.44,59534.0,51.1335,51.1679,51.0475,51.1163,59534.0
2020-12-22 11:35:00,59.43,59.5,59.4,59.49,36950.0,51.1077,51.1679,51.0819,51.1593,36950.0
2020-12-22 11:40:00,59.5,59.56,59.41,59.53,59737.0,51.1679,51.2194,51.0905,51.1937,59737.0
2020-12-22 11:45:00,59.52,59.54,59.45,59.52,47736.0,51.1851,51.2023,51.1249,51.1851,47736.0
2020-12-22 11:50:00,59.51,59.66,59.5,59.58,41261.0,51.1765,51.3054,51.1679,51.2366,41261.0
2020-12-22 11:55:00,59.56,59.66,59.55,59.57,63363.0,51.2194,51.3054,51.2109,51.228,63363.0
2020-12-22 12:00:00,59.56,59.59,59.52,59.58,28368.0,51.2194,51.2452,51.1851,51.2366,28368.0
2020-12-22 12:05:00,59.58,59.62,59.56,59.61,36606.0,51.2366,51.271,51.2194,51.2624,36606.0
2020-12-22 12:10:00,59.62,59.63,59.55,59.63,49943.0,51.271,51.2796,51.2109,51.2796,49943.0
2020-12-22 12:15:00,59.62,59.69,59.58,59.61,23290.0,51.271,51.3312,51.2366,51.2624,23290.0
2020-12-22 12:20:00,59.62,59.64,59.57,59.63,21021.0,51.271,51.2882,51.228,51.2796,21021.0
2020-12-22 12:25:00,59.64,59.75,59.62,59.64,24870.0,51.2882,51.3828,51.271,51.2882,24870.0
2020-12-22 12:30:00,59.63,59.64,59.58,59.59,34260.0,51.2796,51.2882,51.2366,51.2452,34260.0
2020-12-22 12:35:00,59.58,59.61,59.53,59.57,62206.0,51.2366,51.2624,51.1937,51.228,62206.0
2020-12-22 12:40:00,59.57,59.62,59.54,59.62,22833.0,51.228,51.271,51.2023,51.271,22833.0
2020-12-22 12:45:00,59.64,59.65,59.57,59.57,19420.0,51.2882,51.2968,51.228,51.228,19420.0
2020-12-22 12:50:00,59.58,59.59,59.48,59.5,30837.0,51.2366,51.2452,51.1507,51.1679,30837.0
2020-12-22 12:55:00,59.49,59.6,59.49,59.6,26264.0,51.1593,51.2538,51.1593,51.2538,26264.0
2020-12-22 13:00:00,59.6,59.65,59.56,59.57,20285.0,51.2538,51.2968,51.2194,51.228,20285.0
2020-12-22 13:05:00,59.58,59.59,59.54,59.54,43169.0,51.2366,51.2452,51.2023,51.2023,43169.0
2020-12-22 13:10:00,59.55,59.56,59.46,59.48,22110.0,51.2109,51.2194,51.1335,51.1507,22110.0
2020-12-22 13:15:00,59.48,59.52,59.46,59.48,38185.0,51.1507,51.1851,51.1335,51.1507,38185.0
2020-12-22 13:20:00,59.47,59.53,59.42,59.43,36428.0,51.1421,51.1937,51.0991,51.1077,36428.0
2020-12-22 13:25:00,59.43,59.49,59.37,59.45,69608.0,51.1077,51.1593,51.0561,51.1249,69608.0
2020-12-22 13:30:00,59.45,59.51,59.38,59.41,75263.0,51.1249,51.1765,51.0647,51.0905,75263.0
2020-12-22 13:35:00,59.4,59.45,59.36,59.41,26349.0,51.0819,51.1249,51.0475,51.0905,26349.0
2020-12-22 13:40:00,59.41,59.44,59.36,59.38,33654.0,51.0905,51.1163,51.0475,51.0647,33654.0
2020-12-22 13:45:00,59.39,59.4,59.33,59.36,130074.0,51.0733,51.0819,51.0217,51.0475,130074.0
2020-12-22 13:50:00,59.36,59.39,59.28,59.28,25344.0,51.0475,51.0733,50.9787,50.9787,25344.0
2020-12-22 13:55:00,59.29,59.33,59.22,59.28,46898.0,50.9873,51.0217,50.9271,50.9787,46898.0
2020-12-22 14:00:00,59.3,59.3,59.19,59.21,29248.0,50.9959,50.9959,50.9013,50.9185,29248.0
2020-12-22 14:05:00,59.2,59.26,59.18,59.22,68583.0,50.9099,50.9615,50.8927,50.9271,68583.0
2020-12-22 14:10:00,59.21,59.27,59.15,59.22,47842.0,50.9185,50.9701,50.8669,50.9271,47842.0
2020-12-22 14:15:00,59.23,59.24,59.19,59.22,29418.0,50.9357,50.9443,50.9013,50.9271,29418.0
2020-12-22 14:20:00,59.24,59.25,59.19,59.21,25402.0,50.9443,50.9529,50.9013,50.9185,25402.0
2020-12-22 14:25:00,59.21,59.29,59.16,59.29,19034.0,50.9185,50.9873,50.8755,50.9873,19034.0
2020-12-22 14:30:00,59.29,59.32,59.21,59.31,20380.0,50.9873,51.0131,50.9185,51.0045,20380.0
2020-12-22 14:35:00,59.3,59.32,59.23,59.25,27584.0,50.9959,51.0131,50.9357,50.9529,27584.0
2020-12-22 14:40:00,59.24,59.29,59.22,59.26,20164.0,50.9443,50.9873,50.9271,50.9615,20164.0
2020-12-22 14:45:00,59.26,59.37,59.21,59.34,22983.0,50.9615,51.0561,50.9185,51.0303,22983.0
2020-12-22 14:50:00,59.35,59.36,59.31,59.32,16971.0,51.0389,51.0475,51.0045,51.0131,16971.0
2020-12-22 14:55:00,59.32,59.39,59.3,59.36,43933.0,51.0131,51.0733,50.9959,51.0475,43933.0
2020-12-22 15:00:00,59.36,59.36,59.3,59.31,25698.0,51.0475,51.0475,50.9959,51.0045,25698.0
2020-12-22 15:05:00,59.31,59.32,59.27,59.29,21818.0,51.0045,51.0131,50.9701,50.9873,21818.0
2020-12-22 15:10:00,59.29,59.33,59.26,59.29,33190.0,50.9873,51.0217,50.9615,50.9873,33190.0
2020-12-22 15:15:00,59.28,59.31,59.26,59.27,24577.0,50.9787,51.0045,50.9615,50.9701,24577.0
2020-12-22 15:20:00,59.27,59.29,59.21,59.21,48649.0,50.9701,50.9873,50.9185,50.9185,48649.0
2020-12-22 15:25:00,59.21,59.33,59.18,59.3,43964.0,50.9185,51.0217,50.8927,50.9959,43964.0
2020-12-22 15:30:00,59.29,59.33,59.26,59.3,40699.0,50.9873,51.0217,50.9615,50.9959,40699.0
2020-12-22 15:35:00,59.29,59.3,59.21,59.23,37421.0,50.9873,50.9959,50.9185,50.9357,37421.0
2020-12-22 15:40:00,59.22,59.27,59.17,59.19,68238.0,50.9271,50.9701,50.8841,50.9013,68238.0
2020-12-22 15:45:00,59.19,59.21,59.14,59.17,134926.0,50.9013,50.9185,50.8583,50.8841,134926.0
2020-12-22 15:50:00,59.17,59.4,59.16,59.4,178292.0,50.8841,51.0819,50.8755,51.0819,178292.0
2020-12-22 15:55:00,59.4,59.42,59.31,59.41,221845.0,51.0819,51.0991,51.0045,51.0905,221845.0
2020-12-23 09:30:00,59.58,59.85,59.57,59.78,242108.0,51.2366,51.4688,51.228,51.4086,242108.0
2020-12-23 09:35:00,59.78,59.99,59.76,59.91,73914.0,51.4086,51.5892,51.3914,51.5204,73914.0
2020-12-23 09:40:00,59.93,60.08,59.91,59.99,51986.0,51.5376,51.6666,51.5204,51.5892,51986.0
2020-12-23 09:45:00,60.0,60.31,59.96,60.27,64944.0,51.5978,51.8644,51.5634,51.83,64944.0
2020-12-23 09:50:00,60.26,60.26,60.02,60.06,106844.0,51.8214,51.8214,51.615,51.6494,106844.0
2020-12-23 09:55:00,60.06,60.06,59.89,59.94,46536.0,51.6494,51.6494,51.5032,51.5462,46536.0
2020-12-23 10:00:00,59.97,60.06,59.75,59.84,42968.0,51.572,51.6494,51.3828,51.4602,42968.0
2020-12-23 10:05:00,59.83,59.9,59.76,59.87,44085.0,51.4516,51.5118,51.3914,51.486,44085.0
2020-12-23 10:10:00,59.88,59.9,59.82,59.85,44432.0,51.4946,51.5118,51.443,51.4688,44432.0
2020-12-23 10:15:00,59.87,59.88,59.71,59.81,42249.0,51.486,51.4946,51.3484,51.4344,42249.0
2020-12-23 10:20:00,59.81,59.86,59.65,59.75,23272.0,51.4344,51.4774,51.2968,51.3828,23272.0
2020-12-23 10:25:00,59.78,60.01,59.77,59.99,34604.0,51.4086,51.6064,51.4,51.5892,34604.0
2020-12-23 10:30:00,59.99,60.25,59.97,60.2,72755.0,51.5892,51.8128,51.572,51.7698,72755.0
2020-12-23 10:35:00,60.21,60.22,60.1,60.2,34673.0,51.7784,51.787,51.6838,51.7698,34673.0
2020-12-23 10:40:00,60.2,60.25,60.07,60.11,33500.0,51.7698,51.8128,51.658,51.6924,33500.0
2020-12-23 10:45:00,60.12,60.17,59.98,59.98,24241.0,51.701,51.744,51.5806,51.5806,24241.0
2020-12-23 10:50:00,59.97,60.15,59.97,60.12,48213.0,51.572,51.7268,51.572,51.701,48213.0
2020-12-23 10:55:00,60.13,60.16,60.02,60.06,20365.0,51.7096,51.7354,51.615,51.6494,20365.0
2020-12-23 11:00:00,60.08,60.2,60.02,60.16,32608.0,51.6666,51.7698,51.615,51.7354,32608.0
2020-12-23 11:05:00,60.16,60.16,60.03,60.04,16798.0,51.7354,51.7354,51.6236,51.6322,16798.0
2020-12-23 11:10:00,60.04,60.1,60.02,60.07,26695.0,51.6322,51.6838,51.615,51.658,26695.0
2020-12-23 11:15:00,60.07,60.09,59.9,59.91,21258.0,51.658,51.6752,51.5118,51.5204,21258.0
2020-12-23 11:20:00,59.94,59.99,59.89,59.96,29927.0,51.5462,51.5892,51.5032,51.5634,29927.0
2020-12-23 11:25:00,59.96,60.05,59.87,60.04,31026.0,51.5634,51.6408,51.486,51.6322,31026.0
2020-12-23 11:30:00,60.04,60.08,60.01,60.08,20633.0,51.6322,51.6666,51.6064,51.6666,20633.0
2020-12-23 11:35:00,60.08,60.09,59.94,59.96,25827.0,51.6666,51.6752,51.5462,51.5634,25827.0
2020-12-23 11:40:00,59.96,60.01,59.95,59.98,12546.0,51.5634,51.6064,51.5548,51.5806,12546.0
2020-12-23 11:45:00,59.98,60.07,59.97,60.03,19051.0,51.5806,51.658,51.572,51.6236,19051.0
2020-12-23 11:50:00,60.03,60.1,60.02,60.07,14290.0,51.6236,51.6838,51.615,51.658,14290.0
2020-12-23 11:55:00,60.08,60.09,60.0,60.05,16987.0,51.6666,51.6752,51.5978,51.6408,16987.0
2020-12-23 12:00:00,60.04,60.08,59.98,60.03,17471.0,51.6322,51.6666,51.5806,51.6236,17471.0
2020-12-23 12:05:00,60.02,60.05,59.99,60.02,14042.0,51.615,51.6408,51.5892,51.615,14042.0
2020-12-23 12:10:00,60.02,60.07,59.99,60.07,14735.0,51.615,51.658,51.5892,51.658,14735.0
2020-12-23 12:15:00,60.06,60.1,60.02,60.03,14001.0,51.6494,51.6838,51.615,51.6236,14001.0
2020-12-23 12:20:00,60.02,60.04,59.94,59.96,15143.0,51.615,51.6322,51.5462,51.5634,15143.0
2020-12-23 12:25:00,59.97,59.97,59.84,59.86,33728.0,51.572,51.572,51.4602,51.4774,33728.0
2020-12-23 12:30:00,59.86,59.91,59.83,59.88,27011.0,51.4774,51.5204,51.4516,51.4946,27011.0
2020-12-23 12:35:00,59.87,59.92,59.84,59.89,24635.0,51.486,51.529,51.4602,51.5032,24635.0
2020-12-23 12:40:00,59.89,59.9,59.83,59.86,16468.0,51.5032,51.5118,51.4516,51.4774,16468.0
2020-12-23 12:45:00,59.87,59.89,59.82,59.85,10848.0,51.486,51.5032,51.443,51.4688,10848.0
2020-12-23 12:50:00,59.85,59.98,59.84,59.96,14982.0,51.4688,51.5806,51.4602,51.5634,14982.0
2020-12-23 12:55:00,59.97,60.03,59.92,60.02,43208.0,51.572,51.6236,51.529,51.615,43208.0
2020-12-23 13:00:00,60.03,60.05,60.0,60.04,13317.0,51.6236,51.6408,51.5978,51.6322,13317.0
2020-12-23 13:05:00,60.04,60.06,60.02,60.02,12323.0,51.6322,51.6494,51.615,51.615,12323.0
2020-12-23 13:10:00,60.0,60.04,59.99,60.0,20491.0,51.5978,51.6322,51.5892,51.5978,20491.0
2020-12-23 13:15:00,60.01,60.11,59.99,60.06,20469.0,51.6064,51.6924,51.5892,51.6494,20469.0
2020-12-23 13:20:00,60.08,60.16,60.07,60.13,26862.0,51.6666,51.7354,51.658,51.7096,26862.0
2020-12-23 13:25:00,60.14,60.15,60.06,60.08,22014.0,51.7182,51.7268,51.6494,51.6666,22014.0
2020-12-23 13:30:00,60.07,60.18,60.07,60.15,12443.0,51.658,51.7526,51.658,51.7268,12443.0
2020-12-23 13:35:00,60.15,60.2,60.13,60.15,13251.0,51.7268,51.7698,51.7096,51.7268,13251.0
2020-12-23 13:40:00,60.14,60.17,60.12,60.15,12586.0,51.7182,51.744,51.701,51.7268,12586.0
2020-12-23 13:45:00,60.16,60.17,60.12,60.13,11200.0,51.7354,51.744,51.701,51.7096,11200.0
2020-12-23 13:50:00,60.12,60.13,60.05,60.08,12965.0,51.701,51.7096,51.6408,51.6666,12965.0
2020-12-23 13:55:00,60.07,60.07,60.02,60.04,21986.0,51.658,51.658,51.615,51.6322,21986.0
2020-12-23 14:00:00,60.06,60.12,60.05,60.11,8548.0,51.6494,51.701,51.6408,51.6924,8548.0
2020-12-23 14:05:00,60.1,60.13,60.1,60.11,7438.0,51.6838,51.7096,51.6838,51.6924,7438.0
2020-12-23 14:10:00,60.12,60.13,60.05,60.07,8982.0,51.701,51.7096,51.6408,51.658,8982.0
2020-12-23 14:15:00,60.07,60.09,60.01,60.04,12417.0,51.658,51.6752,51.6064,51.6322,12417.0
2020-12-23 14:20:00,60.04,60.05,59.99,60.0,8725.0,51.6322,51.6408,51.5892,51.5978,8725.0
2020-12-23 14:25:00,60.01,60.08,59.99,60.02,25137.0,51.6064,51.6666,51.5892,51.615,25137.0
2020-12-23 14:30:00,60.03,60.04,59.97,60.01,12349.0,51.6236,51.6322,51.572,51.6064,12349.0
2020-12-23 14:35:00,60.01,60.05,59.97,60.04,20698.0,51.6064,51.6408,51.572,51.6322,20698.0
2020-12-23 14:40:00,60.04,60.08,60.0,60.01,19825.0,51.6322,51.6666,51.5978,51.6064,19825.0
2020-12-23 14:45:00,60.0,60.03,59.99,60.02,9702.0,51.5978,51.6236,51.5892,51.615,9702.0
2020-12-23 14:50:00,60.03,60.07,60.0,60.04,14697.0,51.6236,51.658,51.5978,51.6322,14697.0
2020-12-23 14:55:00,60.02,60.12,60.02,60.1,30957.0,51.615,51.701,51.615,51.6838,30957.0
2020-12-23 15:00:00,60.09,60.09,60.01,60.02,19063.0,51.6752,51.6752,51.6064,51.615,19063.0
2020-12-23 15:05:00,60.01,60.03,60.0,60.03,13173.0,51.6064,51.6236,51.5978,51.6236,13173.0
2020-12-23 15:10:00,60.03,60.05,60.01,60.03,13369.0,51.6236,51.6408,51.6064,51.6236,13369.0
2020-12-23 15:15:00,60.03,60.03,59.99,60.01,19070.0,51.6236,51.6236,51.5892,51.6064,19070.0
2020-12-23 15:20:00,60.01,60.02,59.97,59.99,10524.0,51.6064,51.615,51.572,51.5892,10524.0
2020-12-23 15:25:00,60.0,60.01,59.9,59.92,29218.0,51.5978,51.6064,51.5118,51.529,29218.0
2020-12-23 15:30:00,59.92,59.95,59.88,59.95,19391.0,51.529,51.5548,51.4946,51.5548,19391.0
2020-12-23 15:35:00,59.95,59.96,59.84,59.86,29960.0,51.5548,51.5634,51.4602,51.4774,29960.0
2020-12-23 15:40:00,59.86,59.9,59.84,59.86,31089.0,51.4774,51.5118,51.4602,51.4774,31089.0
2020-12-23 15:45:00,59.86,59.9,59.83,59.84,61044.0,51.4774,51.5118,51.4516,51.4602,61044.0
2020-12-23 15:50:00,59.83,59.84,59.72,59.81,89507.0,51.4516,51.4602,51.357,51.4344,89507.0
2020-12-23 15:55:00,59.8,59.88,59.77,59.79,233008.0,51.4258,51.4946,51.4,51.4172,233008.0
2020-12-24 09:30:00,59.69,59.92,59.59,59.6,134557.0,51.3312,51.529,51.2452,51.2538,134557.0
2020-12-24 09:35:00,59.59,59.8,59.56,59.77,50182.0,51.2452,51.4258,51.2194,51.4,50182.0
2020-12-24 09:40:00,59.77,59.88,59.65,59.86,71018.0,51.4,51.4946,51.2968,51.4774,71018.0
2020-12-24 09:45:00,59.87,60.15,59.86,60.12,75289.0,51.486,51.7268,51.4774,51.701,75289.0
2020-12-24 09:50:00,60.12,60.23,60.07,60.23,32965.0,51.701,51.7956,51.658,51.7956,32965.0
2020-12-24 09:55:00,60.21,60.29,60.16,60.17,42211.0,51.7784,51.8472,51.7354,51.744,42211.0
2020-12-24 10:00:00,60.19,60.33,60.18,60.3,33723.0,51.7612,51.8816,51.7526,51.8558,33723.0
2020-12-24 10:05:00,60.3,60.5,60.28,60.47,45382.0,51.8558,52.0278,51.8386,52.002,45382.0
2020-12-24 10:10:00,60.45,60.52,60.34,60.37,61167.0,51.9848,52.045,51.8902,51.916,61167.0
2020-12-24 10:15:00,60.36,60.4,60.33,60.37,17874.0,51.9074,51.9418,51.8816,51.916,17874.0
2020-12-24 10:20:00,60.37,60.42,60.26,60.3,16770.0,51.916,51.959,51.8214,51.8558,16770.0
2020-12-24 10:25:00,60.28,60.33,60.23,60.25,45528.0,51.8386,51.8816,51.7956,51.8128,45528.0
2020-12-24 10:30:00,60.25,60.35,60.19,60.27,27928.0,51.8128,51.8988,51.7612,51.83,27928.0
2020-12-24 10:35:00,60.27,60.44,60.26,60.4,29420.0,51.83,51.9762,51.8214,51.9418,29420.0
2020-12-24 10:40:00,60.39,60.42,60.32,60.37,18251.0,51.9332,51.959,51.873,51.916,18251.0
2020-12-24 10:45:00,60.37,60.39,60.26,60.32,15504.0,51.916,51.9332,51.8214,51.873,15504.0
2020-12-24 10:50:00,60.32,60.33,60.23,60.26,40623.0,51.873,51.8816,51.7956,51.8214,40623.0
2020-12-24 10:55:00,60.23,60.28,60.16,60.22,22491.0,51.7956,51.8386,51.7354,51.787,22491.0
2020-12-24 11:00:00,60.22,60.36,60.21,60.36,19685.0,51.787,51.9074,51.7784,51.9074,19685.0
2020-12-24 11:05:00,60.37,60.45,60.36,60.44,18735.0,51.916,51.9848,51.9074,51.9762,18735.0
2020-12-24 11:10:00,60.44,60.46,60.36,60.46,12467.0,51.9762,51.9934,51.9074,51.9934,12467.0
2020-12-24 11:15:00,60.47,60.48,60.38,60.45,17948.0,52.002,52.0106,51.9246,51.9848,17948.0
2020-12-24 11:20:00,60.44,60.51,60.39,60.39,22560.0,51.9762,52.0364,51.9332,51.9332,22560.0
2020-12-24 11:25:00,60.39,60.43,60.31,60.32,25117.0,51.9332,51.9676,51.8644,51.873,25117.0
2020-12-24 11:30:00,60.33,60.35,60.29,60.34,30879.0,51.8816,51.8988,51.8472,51.8902,30879.0
2020-12-24 11:35:00,60.34,60.37,60.28,60.29,30724.0,51.8902,51.916,51.8386,51.8472,30724.0
2020-12-24 11:40:00,60.29,60.44,60.29,60.44,33017.0,51.8472,51.9762,51.8472,51.9762,33017.0
2020-12-24 11:45:00,60.45,60.5,60.43,60.48,24249.0,51.9848,52.0278,51.9676,52.0106,24249.0
2020-12-24 11:50:00,60.48,60.5,60.39,60.41,19221.0,52.0106,52.0278,51.9332,51.9504,19221.0
2020-12-24 11:55:00,60.41,60.48,60.38,60.42,26646.0,51.9504,52.0106,51.9246,51.959,26646.0
2020-12-24 12:00:00,60.44,60.45,60.33,60.36,14750.0,51.9762,51.9848,51.8816,51.9074,14750.0
2020-12-24 12:05:00,60.35,60.44,60.35,60.44,13863.0,51.8988,51.9762,51.8988,51.9762,13863.0
2020-12-24 12:10:00,60.43,60.43,60.35,60.37,14982.0,51.9676,51.9676,51.8988,51.916,14982.0
2020-12-24 12:15:00,60.36,60.47,60.36,60.46,18390.0,51.9074,52.002,51.9074,51.9934,18390.0
2020-12-24 12:20:00,60.47,60.47,60.41,60.42,20113.0,52.002,52.002,51.9504,51.959,20113.0
2020-12-24 12:25:00,60.42,60.46,60.35,60.39,31050.0,51.959,51.9934,51.8988,51.9332,31050.0
2020-12-24 12:30:00,60.39,60.48,60.39,60.48,22405.0,51.9332,52.0106,51.9332,52.0106,22405.0
2020-12-24 12:35:00,60.47,60.49,60.41,60.44,34580.0,52.002,52.0192,51.9504,51.9762,34580.0
2020-12-24 12:40:00,60.43,60.43,60.3,60.34,37946.0,51.9676,51.9676,51.8558,51.8902,37946.0
2020-12-24 12:45:00,60.34,60.42,60.31,60.42,25757.0,51.8902,51.959,51.8644,51.959,25757.0
2020-12-24 12:50:00,60.43,60.54,60.4,60.53,75483.0,51.9676,52.0622,51.9418,52.0536,75483.0
2020-12-24 12:55:00,60.53,60.56,60.4,60.49,112862.0,52.0536,52.0794,51.9418,52.0192,112862.0
2020-12-28 09:30:00,61.28,61.39,61.14,61.21,198203.0,52.6986,52.7932,52.5782,52.6384,198203.0
2020-12-28 09:35:00,61.22,61.64,61.22,61.59,94819.0,52.647,53.0082,52.647,52.9652,94819.0
2020-12-28 09:40:00,61.61,61.62,61.1,61.12,55801.0,52.9824,52.991,52.5438,52.561,55801.0
2020-12-28 09:45:00,61.13,61.13,60.83,60.89,56632.0,52.5696,52.5696,52.3116,52.3632,56632.0
2020-12-28 09:50:00,60.9,61.0,60.78,60.78,42986.0,52.3718,52.4578,52.2686,52.2686,42986.0
2020-12-28 09:55:00,60.79,60.83,60.62,60.64,54389.0,52.2772,52.3116,52.131,52.1482,54389.0
2020-12-28 10:00:00,60.65,60.79,60.63,60.68,76733.0,52.1568,52.2772,52.1396,52.1826,76733.0
2020-12-28 10:05:00,60.66,60.79,60.64,60.72,31203.0,52.1654,52.2772,52.1482,52.217,31203.0
2020-12-28 10:10:00,60.7,60.72,60.54,60.58,51802.0,52.1998,52.217,52.0622,52.0966,51802.0
2020-12-28 10:15:00,60.6,60.74,60.54,60.62,44994.0,52.1138,52.2342,52.0622,52.131,44994.0
2020-12-28 10:20:00,60.63,60.68,60.53,60.65,25086.0,52.1396,52.1826,52.0536,52.1568,25086.0
2020-12-28 10:25:00,60.64,60.71,60.54,60.6,28403.0,52.1482,52.2084,52.0622,52.1138,28403.0
2020-12-28 10:30:00,60.61,60.67,60.55,60.62,41517.0,52.1224,52.174,52.0708,52.131,41517.0
2020-12-28 10:35:00,60.62,60.63,60.49,60.52,47248.0,52.131,52.1396,52.0192,52.045,47248.0
2020-12-28 10:40:00,60.49,60.58,60.45,60.57,28619.0,52.0192,52.0966,51.9848,52.088,28619.0
2020-12-28 10:45:00,60.55,60.55,60.32,60.35,35926.0,52.0708,52.0708,51.873,51.8988,35926.0
2020-12-28 10:50:00,60.34,60.39,60.27,60.3,21242.0,51.8902,51.9332,51.83,51.8558,21242.0
2020-12-28 10:55:00,60.28,60.4,60.21,60.37,26135.0,51.8386,51.9418,51.7784,51.916,26135.0
2020-12-28 11:00:00,60.37,60.37,60.25,60.25,16581.0,51.916,51.916,51.8128,51.8128,16581.0
2020-12-28 11:05:00,60.25,60.32,60.19,60.31,22061.0,51.8128,51.873,51.7612,51.8644,22061.0
2020-12-28 11:10:00,60.31,60.42,60.3,60.36,23026.0,51.8644,51.959,51.8558,51.9074,23026.0
2020-12-28 11:15:00,60.35,60.36,60.23,60.24,20931.0,51.8988,51.9074,51.7956,51.8042,20931.0
2020-12-28 11:20:00,60.23,60.27,60.2,60.24,18523.0,51.7956,51.83,51.7698,51.8042,18523.0
2020-12-28 11:25:00,60.23,60.32,60.23,60.27,19117.0,51.7956,51.873,51.7956,51.83,19117.0
2020-12-28 11:30:00,60.25,60.32,60.22,60.28,11826.0,51.8128,51.873,51.787,51.8386,11826.0
2020-12-28 11:35:00,60.28,60.29,60.16,60.19,25660.0,51.8386,51.8472,51.7354,51.7612,25660.0
2020-12-28 11:40:00,60.19,60.22,60.16,60.19,18825.0,51.7612,51.787,51.7354,51.7612,18825.0
2020-12-28 11:45:00,60.18,60.25,60.09,60.11,37911.0,51.7526,51.8128,51.6752,51.6924,37911.0
2020-12-28 11:50:00,60.11,60.16,60.07,60.11,15530.0,51.6924,51.7354,51.658,51.6924,15530.0
2020-12-28 11:55:00,60.11,60.16,60.08,60.11,11566.0,51.6924,51.7354,51.6666,51.6924,11566.0
2020-12-28 12:00:00,60.09,60.17,60.09,60.11,10170.0,51.6752,51.744,51.6752,51.6924,10170.0
2020-12-28 12:05:00,60.11,60.14,60.01,60.01,19732.0,51.6924,51.7182,51.6064,51.6064,19732.0
2020-12-28 12:10:00,60.0,60.02,59.88,59.9,56687.0,51.5978,51.615,51.4946,51.5118,56687.0
2020-12-28 12:15:00,59.9,59.93,59.84,59.86,26775.0,51.5118,51.5376,51.4602,51.4774,26775.0
2020-12-28 12:20:00,59.85,59.93,59.83,59.92,24906.0,51.4688,51.5376,51.4516,51.529,24906.0
2020-12-28 12:25:00,59.92,60.0,59.9,60.0,43110.0,51.529,51.5978,51.5118,51.5978,43110.0
2020-12-28 12:30:00,59.99,59.99,59.87,59.91,18118.0,51.5892,51.5892,51.486,51.5204,18118.0
2020-12-28 12:35:00,59.92,59.92,59.83,59.87,16556.0,51.529,51.529,51.4516,51.486,16556.0
2020-12-28 12:40:00,59.87,59.9,59.84,59.89,17485.0,51.486,51.5118,51.4602,51.5032,17485.0
2020-12-28 12:45:00,59.89,59.93,59.87,59.89,12406.0,51.5032,51.5376,51.486,51.5032,12406.0
2020-12-28 12:50:00,59.89,59.95,59.85,59.93,25062.0,51.5032,51.5548,51.4688,51.5376,25062.0
2020-12-28 12:55:00,59.92,59.95,59.84,59.87,27185.0,51.529,51.5548,51.4602,51.486,27185.0
2020-12-28 13:00:00,59.88,59.89,59.84,59.86,9263.0,51.4946,51.5032,51.4602,51.4774,9263.0
2020-12-28 13:05:00,59.88,59.98,59.85,59.95,38139.0,51.4946,51.5806,51.4688,51.5548,38139.0
2020-12-28 13:10:00,59.94,60.0,59.9,59.93,22624.0,51.5462,51.5978,51.5118,51.5376,22624.0
2020-12-28 13:15:00,59.93,60.12,59.92,60.12,28944.0,51.5376,51.701,51.529,51.701,28944.0
2020-12-28 13:20:00,60.13,60.13,60.07,60.1,26773.0,51.7096,51.7096,51.658,51.6838,26773.0
2020-12-28 13:25:00,60.1,60.12,60.07,60.12,40044.0,51.6838,51.701,51.658,51.701,40044.0
2020-12-28 13:30:00,60.12,60.16,60.04,60.04,30812.0,51.701,51.7354,51.6322,51.6322,30812.0
2020-12-28 13:35:00,60.05,60.08,60.02,60.03,16528.0,51.6408,51.6666,51.615,51.6236,16528.0
2020-12-28 13:40:00,60.02,60.04,59.89,59.89,23373.0,51.615,51.6322,51.5032,51.5032,23373.0
2020-12-28 13:45:00,59.89,59.89,59.77,59.78,36721.0,51.5032,51.5032,51.4,51.4086,36721.0
2020-12-28 13:50:00,59.78,59.83,59.77,59.79,15504.0,51.4086,51.4516,51.4,51.4172,15504.0
2020-12-28 13:55:00,59.78,59.8,59.75,59.78,22109.0,51.4086,51.4258,51.3828,51.4086,22109.0
2020-12-28 14:00:00,59.77,59.84,59.77,59.83,16900.0,51.4,51.4602,51.4,51.4516,16900.0
2020-12-28 14:05:00,59.82,59.92,59.82,59.92,15872.0,51.443,51.529,51.443,51.529,15872.0
2020-12-28 14:10:00,59.92,59.93,59.87,59.89,11955.0,51.529,51.5376,51.486,51.5032,11955.0
2020-12-28 14:15:00,59.9,59.91,59.85,59.86,10602.0,51.5118,51.5204,51.4688,51.4774,10602.0
2020-12-28 14:20:00,59.86,59.92,59.82,59.86,37244.0,51.4774,51.529,51.443,51.4774,37244.0
2020-12-28 14:25:00,59.86,59.88,59.84,59.85,12246.0,51.4774,51.4946,51.4602,51.4688,12246.0
2020-12-28 14:30:00,59.86,59.9,59.81,59.83,18121.0,51.4774,51.5118,51.4344,51.4516,18121.0
2020-12-28 14:35:00,59.81,59.81,59.76,59.78,29496.0,51.4344,51.4344,51.3914,51.4086,29496.0
2020-12-28 14:40:00,59.78,59.88,59.77,59.84,27565.0,51.4086,51.4946,51.4,51.4602,27565.0
2020-12-28 14:45:00,59.84,59.92,59.8,59.92,30283.0,51.4602,51.529,51.4258,51.529,30283.0
2020-12-28 14:50:00,59.92,59.97,59.88,59.97,33929.0,51.529,51.572,51.4946,51.572,33929.0
2020-12-28 14:55:00,59.97,60.04,59.95,60.02,28008.0,51.572,51.6322,51.5548,51.615,28008.0
2020-12-28 15:00:00,60.0,60.03,59.96,59.99,14203.0,51.5978,51.6236,51.5634,51.5892,14203.0
2020-12-28 15:05:00,59.99,60.0,59.85,59.87,27806.0,51.5892,51.5978,51.4688,51.486,27806.0
2020-12-28 15:10:00,59.87,59.87,59.78,59.79,40820.0,51.486,51.486,51.4086,51.4172,40820.0
2020-12-28 15:15:00,59.79,59.8,59.74,59.76,42770.0,51.4172,51.4258,51.3742,51.3914,42770.0
2020-12-28 15:20:00,59.77,59.8,59.74,59.8,43211.0,51.4,51.4258,51.3742,51.4258,43211.0
2020-12-28 15:25:00,59.8,59.91,59.77,59.88,64493.0,51.4258,51.5204,51.4,51.4946,64493.0
2020-12-28 15:30:00,59.88,59.95,59.88,59.95,44296.0,51.4946,51.5548,51.4946,51.5548,44296.0
2020-12-28 15:35:00,59.95,59.95,59.81,59.82,39579.0,51.5548,51.5548,51.4344,51.443,39579.0
2020-12-28 15:40:00,59.81,59.91,59.8,59.91,48540.0,51.4344,51.5204,51.4258,51.5204,48540.0
2020-12-28 15:45:00,59.9,59.93,59.85,59.93,51302.0,51.5118,51.5376,51.4688,51.5376,51302.0
2020-12-28 15:50:00,59.93,59.96,59.86,59.93,97292.0,51.5376,51.5634,51.4774,51.5376,97292.0
2020-12-28 15:55:00,59.92,59.94,59.81,59.82,153367.0,51.529,51.5462,51.4344,51.443,153367.0
2020-12-29 09:30:00,60.2,60.33,60.01,60.22,177866.0,51.7698,51.8816,51.6064,51.787,177866.0
2020-12-29 09:35:00,60.17,60.21,60.05,60.06,72981.0,51.744,51.7784,51.6408,51.6494,72981.0
2020-12-29 09:40:00,60.08,60.2,60.0,60.18,64385.0,51.6666,51.7698,51.5978,51.7526,64385.0
2020-12-29 09:45:00,60.19,60.27,60.14,60.2,63554.0,51.7612,51.83,51.7182,51.7698,63554.0
2020-12-29 09:50:00,60.19,60.29,60.14,60.17,29280.0,51.7612,51.8472,51.7182,51.744,29280.0
2020-12-29 09:55:00,60.16,60.18,60.0,60.05,73113.0,51.7354,51.7526,51.5978,51.6408,73113.0
2020-12-29 10:00:00,60.01,60.03,59.86,59.86,76701.0,51.6064,51.6236,51.4774,51.4774,76701.0
2020-12-29 10:05:00,59.86,59.99,59.85,59.94,35337.0,51.4774,51.5892,51.4688,51.5462,35337.0
2020-12-29 10:10:00,59.94,59.98,59.85,59.87,62490.0,51.5462,51.5806,51.4688,51.486,62490.0
2020-12-29 10:15:00,59.89,59.98,59.85,59.98,48359.0,51.5032,51.5806,51.4688,51.5806,48359.0
2020-12-29 10:20:00,59.98,60.15,59.96,60.1,41985.0,51.5806,51.7268,51.5634,51.6838,41985.0
2020-12-29 10:25:00,60.09,60.13,60.06,60.08,25573.0,51.6752,51.7096,51.6494,51.6666,25573.0
2020-12-29 10:30:00,60.1,60.14,60.03,60.08,26718.0,51.6838,51.7182,51.6236,51.6666,26718.0
2020-12-29 10:35:00,60.09,60.18,60.05,60.11,43787.0,51.6752,51.7526,51.6408,51.6924,43787.0
2020-12-29 10:40:00,60.12,60.22,60.09,60.21,27963.0,51.701,51.787,51.6752,51.7784,27963.0
2020-12-29 10:45:00,60.22,60.27,60.17,60.25,33278.0,51.787,51.83,51.744,51.8128,33278.0
2020-12-29 10:50:00,60.24,60.43,60.23,60.4,34978.0,51.8042,51.9676,51.7956,51.9418,34978.0
2020-12-29 10:55:00,60.39,60.4,60.24,60.29,40565.0,51.9332,51.9418,51.8042,51.8472,40565.0
2020-12-29 11:00:00,60.3,60.34,60.25,60.26,32637.0,51.8558,51.8902,51.8128,51.8214,32637.0
2020-12-29 11:05:00,60.26,60.34,60.2,60.32,57804.0,51.8214,51.8902,51.7698,51.873,57804.0
2020-12-29 11:10:00,60.32,60.34,60.26,60.3,44854.0,51.873,51.8902,51.8214,51.8558,44854.0
2020-12-29 11:15:00,60.3,60.34,60.25,60.32,68455.0,51.8558,51.8902,51.8128,51.873,68455.0
2020-12-29 11:20:00,60.32,60.36,60.25,60.3,58729.0,51.873,51.9074,51.8128,51.8558,58729.0
2020-12-29 11:25:00,60.3,60.34,60.23,60.31,36367.0,51.8558,51.8902,51.7956,51.8644,36367.0
2020-12-29 11:30:00,60.31,60.49,60.31,60.45,51703.0,51.8644,52.0192,51.8644,51.9848,51703.0
2020-12-29 11:35:00,60.46,60.55,60.45,60.49,44902.0,51.9934,52.0708,51.9848,52.0192,44902.0
2020-12-29 11:40:00,60.51,60.54,60.41,60.42,40723.0,52.0364,52.0622,51.9504,51.959,40723.0
2020-12-29 11:45:00,60.42,60.42,60.35,60.35,35234.0,51.959,51.959,51.8988,51.8988,35234.0
2020-12-29 11:50:00,60.33,60.34,60.21,60.28,29399.0,51.8816,51.8902,51.7784,51.8386,29399.0
2020-12-29 11:55:00,60.28,60.31,60.13,60.14,27062.0,51.8386,51.8644,51.7096,51.7182,27062.0
2020-12-29 12:00:00,60.14,60.16,60.1,60.12,19527.0,51.7182,51.7354,51.6838,51.701,19527.0
2020-12-29 12:05:00,60.11,60.22,60.11,60.15,12305.0,51.6924,51.787,51.6924,51.7268,12305.0
2020-12-29 12:10:00,60.16,60.16,60.02,60.03,18977.0,51.7354,51.7354,51.615,51.6236,18977.0
2020-12-29 12:15:00,60.01,60.05,59.97,59.97,26289.0,51.6064,51.6408,51.572,51.572,26289.0
2020-12-29 12:20:00,59.97,60.05,59.97,60.02,12899.0,51.572,51.6408,51.572,51.615,12899.0
2020-12-29 12:25:00,59.99,60.01,59.96,60.0,19483.0,51.5892,51.6064,51.5634,51.5978,19483.0
2020-12-29 12:30:00,60.0,60.04,59.89,59.92,30971.0,51.5978,51.6322,51.5032,51.529,30971.0
2020-12-29 12:35:00,59.92,59.93,59.87,59.88,16097.0,51.529,51.5376,51.486,51.4946,16097.0
2020-12-29 12:40:00,59.88,59.95,59.88,59.91,12905.0,51.4946,51.5548,51.4946,51.5204,12905.0
2020-12-29 12:45:00,59.9,59.91,59.78,59.8,35313.0,51.5118,51.5204,51.4086,51.4258,35313.0
2020-12-29 12:50:00,59.8,59.82,59.76,59.77,18330.0,51.4258,51.443,51.3914,51.4,18330.0
2020-12-29 12:55:00,59.77,59.85,59.72,59.82,44586.0,51.4,51.4688,51.357,51.443,44586.0
2020-12-29 13:00:00,59.81,59.86,59.77,59.78,45406.0,51.4344,51.4774,51.4,51.4086,45406.0
2020-12-29 13:05:00,59.78,59.79,59.67,59.75,26649.0,51.4086,51.4172,51.314,51.3828,26649.0
2020-12-29 13:10:00,59.76,59.85,59.71,59.84,16565.0,51.3914,51.4688,51.3484,51.4602,16565.0
2020-12-29 13:15:00,59.84,60.01,59.83,60.0,61121.0,51.4602,51.6064,51.4516,51.5978,61121.0
2020-12-29 13:20:00,59.98,59.98,59.83,59.83,16651.0,51.5806,51.5806,51.4516,51.4516,16651.0
2020-12-29 13:25:00,59.83,59.85,59.8,59.81,9168.0,51.4516,51.4688,51.4258,51.4344,9168.0
2020-12-29 13:30:00,59.8,59.84,59.78,59.83,11886.0,51.4258,51.4602,51.4086,51.4516,11886.0
2020-12-29 13:35:00,59.82,59.82,59.7,59.78,18855.0,51.443,51.443,51.3398,51.4086,18855.0
2020-12-29 13:40:00,59.77,59.77,59.7,59.75,27708.0,51.4,51.4,51.3398,51.3828,27708.0
2020-12-29 13:45:00,59.74,59.77,59.67,59.7,21224.0,51.3742,51.4,51.314,51.3398,21224.0
2020-12-29 13:50:00,59.69,59.7,59.6,59.63,22201.0,51.3312,51.3398,51.2538,51.2796,22201.0
2020-12-29 13:55:00,59.63,59.72,59.61,59.66,17594.0,51.2796,51.357,51.2624,51.3054,17594.0
2020-12-29 14:00:00,59.66,59.71,59.62,59.71,23114.0,51.3054,51.3484,51.271,51.3484,23114.0
2020-12-29 14:05:00,59.71,59.78,59.68,59.72,15822.0,51.3484,51.4086,51.3226,51.357,15822.0
2020-12-29 14:10:00,59.72,59.82,59.72,59.76,41171.0,51.357,51.443,51.357,51.3914,41171.0
2020-12-29 14:15:00,59.77,59.79,59.69,59.73,16440.0,51.4,51.4172,51.3312,51.3656,16440.0
2020-12-29 14:20:00,59.72,59.72,59.66,59.7,15131.0,51.357,51.357,51.3054,51.3398,15131.0
2020-12-29 14:25:00,59.7,59.74,59.68,59.69,15164.0,51.3398,51.3742,51.3226,51.3312,15164.0
2020-12-29 14:30:00,59.68,59.78,59.68,59.73,14850.0,51.3226,51.4086,51.3226,51.3656,14850.0
2020-12-29 14:35:00,59.72,59.76,59.66,59.74,26178.0,51.357,51.3914,51.3054,51.3742,26178.0
2020-12-29 14:40:00,59.75,59.75,59.58,59.61,19276.0,51.3828,51.3828,51.2366,51.2624,19276.0
2020-12-29 14:45:00,59.61,59.68,59.58,59.66,21549.0,51.2624,51.3226,51.2366,51.3054,21549.0
2020-12-29 14:50:00,59.66,59.75,59.66,59.73,22718.0,51.3054,51.3828,51.3054,51.3656,22718.0
2020-12-29 14:55:00,59.72,59.83,59.7,59.79,40749.0,51.357,51.4516,51.3398,51.4172,40749.0
2020-12-29 15:00:00,59.8,59.82,59.68,59.68,16266.0,51.4258,51.443,51.3226,51.3226,16266.0
2020-12-29 15:05:00,59.69,59.76,59.65,59.74,51861.0,51.3312,51.3914,51.2968,51.3742,51861.0
2020-12-29 15:10:00,59.77,59.82,59.76,59.78,16886.0,51.4,51.443,51.3914,51.4086,16886.0
2020-12-29 15:15:00,59.76,59.85,59.75,59.82,25057.0,51.3914,51.4688,51.3828,51.443,25057.0
2020-12-29 15:20:00,59.82,59.83,59.77,59.79,19747.0,51.443,51.4516,51.4,51.4172,19747.0
2020-12-29 15:25:00,59.8,59.84,59.79,59.83,20424.0,51.4258,51.4602,51.4172,51.4516,20424.0
2020-12-29 15:30:00,59.83,59.83,59.73,59.74,38990.0,51.4516,51.4516,51.3656,51.3742,38990.0
2020-12-29 15:35:00,59.74,59.88,59.73,59.84,30441.0,51.3742,51.4946,51.3656,51.4602,30441.0
2020-12-29 15:40:00,59.83,59.85,59.77,59.83,36308.0,51.4516,51.4688,51.4,51.4516,36308.0
2020-12-29 15:45:00,59.83,59.84,59.79,59.82,47517.0,51.4516,51.4602,51.4172,51.443,47517.0
2020-12-29 15:50:00,59.82,59.83,59.76,59.77,53434.0,51.443,51.4516,51.3914,51.4,53434.0
2020-12-29 15:55:00,59.77,59.82,59.7,59.75,178786.0,51.4,51.443,51.3398,51.3828,178786.0
2020-12-30 09:30:00,59.85,59.96,59.75,59.75,140757.0,51.4688,51.5634,51.3828,51.3828,140757.0
2020-12-30 09:35:00,59.78,59.84,59.61,59.72,49310.0,51.4086,51.4602,51.2624,51.357,49310.0
2020-12-30 09:40:00,59.71,59.79,59.66,59.74,28229.0,51.3484,51.4172,51.3054,51.3742,28229.0
2020-12-30 09:45:00,59.75,59.82,59.68,59.82,53882.0,51.3828,51.443,51.3226,51.443,53882.0
2020-12-30 09:50:00,59.81,59.96,59.78,59.93,54954.0,51.4344,51.5634,51.4086,51.5376,54954.0
2020-12-30 09:55:00,59.94,60.11,59.91,60.06,61528.0,51.5462,51.6924,51.5204,51.6494,61528.0
2020-12-30 10:00:00,60.05,60.07,59.96,59.98,32954.0,51.6408,51.658,51.5634,51.5806,32954.0
2020-12-30 10:05:00,59.98,60.32,59.98,60.28,73409.0,51.5806,51.873,51.5806,51.8386,73409.0
2020-12-30 10:10:00,60.28,60.35,60.2,60.21,35317.0,51.8386,51.8988,51.7698,51.7784,35317.0
2020-12-30 10:15:00,60.22,60.27,60.16,60.22,58309.0,51.787,51.83,51.7354,51.787,58309.0
2020-12-30 10:20:00,60.22,60.24,60.08,60.13,26438.0,51.787,51.8042,51.6666,51.7096,26438.0
2020-12-30 10:25:00,60.14,60.14,60.03,60.05,21006.0,51.7182,51.7182,51.6236,51.6408,21006.0
2020-12-30 10:30:00,60.07,60.2,60.07,60.1,55932.0,51.658,51.7698,51.658,51.6838,55932.0
2020-12-30 10:35:00,60.11,60.15,59.99,60.08,99365.0,51.6924,51.7268,51.5892,51.6666,99365.0
2020-12-30 10:40:00,60.07,60.15,60.01,60.08,26088.0,51.658,51.7268,51.6064,51.6666,26088.0
2020-12-30 10:45:00,60.08,60.13,60.04,60.13,26212.0,51.6666,51.7096,51.6322,51.7096,26212.0
2020-12-30 10:50:00,60.12,60.14,60.06,60.07,33542.0,51.701,51.7182,51.6494,51.658,33542.0
2020-12-30 10:55:00,60.06,60.11,60.04,60.09,18611.0,51.6494,51.6924,51.6322,51.6752,18611.0
2020-12-30 11:00:00,60.08,60.19,60.08,60.18,40214.0,51.6666,51.7612,51.6666,51.7526,40214.0
2020-12-30 11:05:00,60.18,60.23,60.12,60.16,39315.0,51.7526,51.7956,51.701,51.7354,39315.0
2020-12-30 11:10:00,60.17,60.2,60.12,60.12,46817.0,51.744,51.7698,51.701,51.701,46817.0
2020-12-30 11:15:00,60.13,60.18,60.1,60.11,19361.0,51.7096,51.7526,51.6838,51.6924,19361.0
2020-12-30 11:20:00,60.11,60.14,60.08,60.1,34800.0,51.6924,51.7182,51.6666,51.6838,34800.0
2020-12-30 11:25:00,60.11,60.11,60.05,60.09,27146.0,51.6924,51.6924,51.6408,51.6752,27146.0
2020-12-30 11:30:00,60.08,60.13,60.07,60.1,20532.0,51.6666,51.7096,51.658,51.6838,20532.0
2020-12-30 11:35:00,60.09,60.1,60.05,60.07,23482.0,51.6752,51.6838,51.6408,51.658,23482.0
2020-12-30 11:40:00,60.06,60.12,60.06,60.12,15217.0,51.6494,51.701,51.6494,51.701,15217.0
2020-12-30 11:45:00,60.11,60.12,60.06,60.12,16136.0,51.6924,51.701,51.6494,51.701,16136.0
2020-12-30 11:50:00,60.11,60.15,60.09,60.12,67375.0,51.6924,51.7268,51.6752,51.701,67375.0
2020-12-30 11:55:00,60.13,60.15,60.11,60.13,22024.0,51.7096,51.7268,51.6924,51.7096,22024.0
2020-12-30 12:00:00,60.12,60.12,59.99,59.99,20479.0,51.701,51.701,51.5892,51.5892,20479.0
2020-12-30 12:05:00,60.0,60.02,59.73,59.74,68425.0,51.5978,51.615,51.3656,51.3742,68425.0
2020-12-30 12:10:00,59.74,59.74,59.57,59.58,63537.0,51.3742,51.3742,51.228,51.2366,63537.0
2020-12-30 12:15:00,59.58,59.69,59.55,59.66,26159.0,51.2366,51.3312,51.2109,51.3054,26159.0
2020-12-30 12:20:00,59.67,59.71,59.65,59.69,14711.0,51.314,51.3484,51.2968,51.3312,14711.0
2020-12-30 12:25:00,59.71,59.72,59.66,59.68,21264.0,51.3484,51.357,51.3054,51.3226,21264.0
2020-12-30 12:30:00,59.67,59.69,59.62,59.64,17219.0,51.314,51.3312,51.271,51.2882,17219.0
2020-12-30 12:35:00,59.64,59.78,59.64,59.73,28437.0,51.2882,51.4086,51.2882,51.3656,28437.0
2020-12-30 12:40:00,59.73,59.76,59.71,59.76,19028.0,51.3656,51.3914,51.3484,51.3914,19028.0
2020-12-30 12:45:00,59.76,59.84,59.75,59.83,19819.0,51.3914,51.4602,51.3828,51.4516,19819.0
2020-12-30 12:50:00,59.82,59.86,59.76,59.8,14102.0,51.443,51.4774,51.3914,51.4258,14102.0
2020-12-30 12:55:00,59.82,59.88,59.81,59.87,18846.0,51.443,51.4946,51.4344,51.486,18846.0
2020-12-30 13:00:00,59.86,59.88,59.84,59.85,8332.0,51.4774,51.4946,51.4602,51.4688,8332.0
2020-12-30 13:05:00,59.86,59.95,59.85,59.93,31705.0,51.4774,51.5548,51.4688,51.5376,31705.0
2020-12-30 13:10:00,59.94,60.01,59.92,59.98,21804.0,51.5462,51.6064,51.529,51.5806,21804.0
2020-12-30 13:15:00,59.98,60.01,59.91,59.91,24749.0,51.5806,51.6064,51.5204,51.5204,24749.0
2020-12-30 13:20:00,59.91,59.96,59.89,59.96,18260.0,51.5204,51.5634,51.5032,51.5634,18260.0
2020-12-30 13:25:00,59.96,59.96,59.93,59.96,9954.0,51.5634,51.5634,51.5376,51.5634,9954.0
2020-12-30 13:30:00,59.96,60.07,59.95,60.06,23112.0,51.5634,51.658,51.5548,51.6494,23112.0
2020-12-30 13:35:00,60.05,60.08,60.03,60.05,13375.0,51.6408,51.6666,51.6236,51.6408,13375.0
2020-12-30 13:40:00,60.06,60.08,60.02,60.07,22721.0,51.6494,51.6666,51.615,51.658,22721.0
2020-12-30 13:45:00,60.07,60.15,60.07,60.13,22360.0,51.658,51.7268,51.658,51.7096,22360.0
2020-12-30 13:50:00,60.13,60.13,60.07,60.08,21417.0,51.7096,51.7096,51.658,51.6666,21417.0
2020-12-30 13:55:00,60.08,60.12,60.05,60.05,14050.0,51.6666,51.701,51.6408,51.6408,14050.0
2020-12-30 14:00:00,60.07,60.08,60.02,60.02,12399.0,51.658,51.6666,51.615,51.615,12399.0
2020-12-30 14:05:00,60.02,60.09,60.01,60.04,21405.0,51.615,51.6752,51.6064,51.6322,21405.0
2020-12-30 14:10:00,60.04,60.07,60.01,60.06,16736.0,51.6322,51.658,51.6064,51.6494,16736.0
2020-12-30 14:15:00,60.06,60.1,60.03,60.08,20744.0,51.6494,51.6838,51.6236,51.6666,20744.0
2020-12-30 14:20:00,60.09,60.16,60.07,60.15,28613.0,51.6752,51.7354,51.658,51.7268,28613.0
2020-12-30 14:25:00,60.15,60.31,60.15,60.28,56786.0,51.7268,51.8644,51.7268,51.8386,56786.0
2020-12-30 14:30:00,60.28,60.29,60.15,60.15,22053.0,51.8386,51.8472,51.7268,51.7268,22053.0
2020-12-30 14:35:00,60.14,60.22,60.14,60.17,15658.0,51.7182,51.787,51.7182,51.744,15658.0
2020-12-30 14:40:00,60.18,60.23,60.18,60.2,7917.0,51.7526,51.7956,51.7526,51.7698,7917.0
2020-12-30 14:45:00,60.19,60.22,60.11,60.14,19156.0,51.7612,51.787,51.6924,51.7182,19156.0
2020-12-30 14:50:00,60.14,60.16,60.08,60.09,15198.0,51.7182,51.7354,51.6666,51.6752,15198.0
2020-12-30 14:55:00,60.09,60.14,60.08,60.14,19953.0,51.6752,51.7182,51.6666,51.7182,19953.0
2020-12-30 15:00:00,60.13,60.15,60.08,60.13,25894.0,51.7096,51.7268,51.6666,51.7096,25894.0
2020-12-30 15:05:00,60.14,60.14,60.08,60.11,17870.0,51.7182,51.7182,51.6666,51.6924,17870.0
2020-12-30 15:10:00,60.13,60.15,60.12,60.14,14695.0,51.7096,51.7268,51.701,51.7182,14695.0
2020-12-30 15:15:00,60.15,60.17,60.12,60.13,22372.0,51.7268,51.744,51.701,51.7096,22372.0
2020-12-30 15:20:00,60.12,60.18,60.12,60.14,27261.0,51.701,51.7526,51.701,51.7182,27261.0
2020-12-30 15:25:00,60.15,60.17,60.11,60.13,16594.0,51.7268,51.744,51.6924,51.7096,16594.0
2020-12-30 15:30:00,60.13,60.29,60.13,60.29,39093.0,51.7096,51.8472,51.7096,51.8472,39093.0
2020-12-30 15:35:00,60.29,60.39,60.28,60.39,42850.0,51.8472,51.9332,51.8386,51.9332,42850.0
2020-12-30 15:40:00,60.38,60.38,60.34,60.37,46535.0,51.9246,51.9246,51.8902,51.916,46535.0
2020-12-30 15:45:00,60.37,60.37,60.27,60.33,42313.0,51.916,51.916,51.83,51.8816,42313.0
2020-12-30 15:50:00,60.33,60.36,60.29,60.33,70291.0,51.8816,51.9074,51.8472,51.8816,70291.0
2020-12-30 15:55:00,60.33,60.41,60.31,60.4,202956.0,51.8816,51.9504,51.8644,51.9418,202956.0
2020-12-31 09:30:00,60.52,60.53,60.02,60.06,109743.0,52.045,52.0536,51.615,51.6494,109743.0
2020-12-31 09:35:00,60.04,60.17,59.95,60.1,47926.0,51.6322,51.744,51.5548,51.6838,47926.0
2020-12-31 09:40:00,60.07,60.08,59.84,59.95,40870.0,51.658,51.6666,51.4602,51.5548,40870.0
2020-12-31 09:45:00,59.9,60.0,59.72,59.72,50791.0,51.5118,51.5978,51.357,51.357,50791.0
2020-12-31 09:50:00,59.78,59.8,59.54,59.54,42364.0,51.4086,51.4258,51.2023,51.2023,42364.0
2020-12-31 09:55:00,59.55,59.63,59.42,59.55,62178.0,51.2109,51.2796,51.0991,51.2109,62178.0
2020-12-31 10:00:00,59.55,59.74,59.51,59.72,35271.0,51.2109,51.3742,51.1765,51.357,35271.0
2020-12-31 10:05:00,59.73,59.83,59.7,59.81,22462.0,51.3656,51.4516,51.3398,51.4344,22462.0
2020-12-31 10:10:00,59.81,59.85,59.73,59.84,15241.0,51.4344,51.4688,51.3656,51.4602,15241.0
2020-12-31 10:15:00,59.82,59.88,59.63,59.74,33031.0,51.443,51.4946,51.2796,51.3742,33031.0
2020-12-31 10:20:00,59.75,59.77,59.66,59.69,36822.0,51.3828,51.4,51.3054,51.3312,36822.0
2020-12-31 10:25:00,59.67,59.73,59.58,59.66,53750.0,51.314,51.3656,51.2366,51.3054,53750.0
2020-12-31 10:30:00,59.66,59.81,59.66,59.72,24045.0,51.3054,51.4344,51.3054,51.357,24045.0
2020-12-31 10:35:00,59.74,59.85,59.67,59.85,29548.0,51.3742,51.4688,51.314,51.4688,29548.0
2020-12-31 10:40:00,59.86,59.91,59.71,59.74,19466.0,51.4774,51.5204,51.3484,51.3742,19466.0
2020-12-31 10:45:00,59.74,59.8,59.72,59.78,30475.0,51.3742,51.4258,51.357,51.4086,30475.0
2020-12-31 10:50:00,59.76,59.9,59.75,59.89,50852.0,51.3914,51.5118,51.3828,51.5032,50852.0
2020-12-31 10:55:00,59.89,59.92,59.77,59.79,26504.0,51.5032,51.529,51.4,51.4172,26504.0
2020-12-31 11:00:00,59.81,59.94,59.8,59.91,40045.0,51.4344,51.5462,51.4258,51.5204,40045.0
2020-12-31 11:05:00,59.91,59.95,59.89,59.91,33186.0,51.5204,51.5548,51.5032,51.5204,33186.0
2020-12-31 11:10:00,59.91,59.96,59.87,59.96,43028.0,51.5204,51.5634,51.486,51.5634,43028.0
2020-12-31 11:15:00,59.96,60.01,59.89,59.96,24503.0,51.5634,51.6064,51.5032,51.5634,24503.0
2020-12-31 11:20:00,59.96,60.0,59.89,59.93,43450.0,51.5634,51.5978,51.5032,51.5376,43450.0
2020-12-31 11:25:00,59.91,59.93,59.85,59.92,24681.0,51.5204,51.5376,51.4688,51.529,24681.0
2020-12-31 11:30:00,59.92,59.94,59.86,59.88,51993.0,51.529,51.5462,51.4774,51.4946,51993.0
2020-12-31 11:35:00,59.87,59.93,59.69,59.72,26351.0,51.486,51.5376,51.3312,51.357,26351.0
2020-12-31 11:40:00,59.74,59.77,59.62,59.64,30103.0,51.3742,51.4,51.271,51.2882,30103.0
2020-12-31 11:45:00,59.64,59.73,59.62,59.63,20961.0,51.2882,51.3656,51.271,51.2796,20961.0
2020-12-31 11:50:00,59.64,59.65,59.55,59.55,21408.0,51.2882,51.2968,51.2109,51.2109,21408.0
2020-12-31 11:55:00,59.57,59.62,59.46,59.57,29976.0,51.228,51.271,51.1335,51.228,29976.0
2020-12-31 12:00:00,59.57,59.67,59.52,59.65,22498.0,51.228,51.314,51.1851,51.2968,22498.0
2020-12-31 12:05:00,59.64,59.75,59.64,59.69,30100.0,51.2882,51.3828,51.2882,51.3312,30100.0
2020-12-31 12:10:00,59.68,59.71,59.57,59.57,27982.0,51.3226,51.3484,51.228,51.228,27982.0
2020-12-31 12:15:00,59.6,59.62,59.52,59.57,16543.0,51.2538,51.271,51.1851,51.228,16543.0
2020-12-31 12:20:00,59.55,59.6,59.49,59.58,16555.0,51.2109,51.2538,51.1593,51.2366,16555.0
2020-12-31 12:25:00,59.6,59.65,59.59,59.63,11540.0,51.2538,51.2968,51.2452,51.2796,11540.0
2020-12-31 12:30:00,59.6,59.64,59.57,59.6,14124.0,51.2538,51.2882,51.228,51.2538,14124.0
2020-12-31 12:35:00,59.6,59.6,59.51,59.55,17728.0,51.2538,51.2538,51.1765,51.2109,17728.0
2020-12-31 12:40:00,59.53,59.6,59.52,59.56,7847.0,51.1937,51.2538,51.1851,51.2194,7847.0
2020-12-31 12:45:00,59.56,59.61,59.55,59.6,6609.0,51.2194,51.2624,51.2109,51.2538,6609.0
2020-12-31 12:50:00,59.6,59.68,59.57,59.66,39085.0,51.2538,51.3226,51.228,51.3054,39085.0
2020-12-31 12:55:00,59.67,59.77,59.65,59.77,15397.0,51.314,51.4,51.2968,51.4,15397.0
2020-12-31 13:00:00,59.75,59.77,59.72,59.76,29367.0,51.3828,51.4,51.357,51.3914,29367.0
2020-12-31 13:05:00,59.76,59.78,59.66,59.66,28919.0,51.3914,51.4086,51.3054,51.3054,28919.0
2020-12-31 13:10:00,59.67,59.71,59.61,59.69,27191.0,51.314,51.3484,51.2624,51.3312,27191.0
2020-12-31 13:15:00,59.68,59.69,59.58,59.59,26872.0,51.3226,51.3312,51.2366,51.2452,26872.0
2020-12-31 13:20:00,59.58,59.6,59.55,59.57,20434.0,51.2366,51.2538,51.2109,51.228,20434.0
2020-12-31 13:25:00,59.57,59.59,59.52,59.57,15251.0,51.228,51.2452,51.1851,51.228,15251.0
2020-12-31 13:30:00,59.57,59.61,59.56,59.58,17040.0,51.228,51.2624,51.2194,51.2366,17040.0
2020-12-31 13:35:00,59.58,59.63,59.57,59.58,13254.0,51.2366,51.2796,51.228,51.2366,13254.0
2020-12-31 13:40:00,59.58,59.63,59.57,59.62,18870.0,51.2366,51.2796,51.228,51.271,18870.0
2020-12-31 13:45:00,59.62,59.63,59.56,59.57,20029.0,51.271,51.2796,51.2194,51.228,20029.0
2020-12-31 13:50:00,59.59,59.66,59.58,59.65,19494.0,51.2452,51.3054,51.2366,51.2968,19494.0
2020-12-31 13:55:00,59.65,59.65,59.6,59.62,10039.0,51.2968,51.2968,51.2538,51.271,10039.0
2020-12-31 14:00:00,59.63,59.7,59.6,59.66,32071.0,51.2796,51.3398,51.2538,51.3054,32071.0
2020-12-31 14:05:00,59.67,59.68,59.63,59.68,14998.0,51.314,51.3226,51.2796,51.3226,14998.0
2020-12-31 14:10:00,59.69,59.7,59.62,59.7,19999.0,51.3312,51.3398,51.271,51.3398,19999.0
2020-12-31 14:15:00,59.69,59.83,59.68,59.77,20492.0,51.3312,51.4516,51.3226,51.4,20492.0
2020-12-31 14:20:00,59.77,59.77,59.7,59.74,21204.0,51.4,51.4,51.3398,51.3742,21204.0
2020-12-31 14:25:00,59.74,59.83,59.71,59.81,13352.0,51.3742,51.4516,51.3484,51.4344,13352.0
2020-12-31 14:30:00,59.83,59.89,59.82,59.88,41631.0,51.4516,51.5032,51.443,51.4946,41631.0
2020-12-31 14:35:00,59.87,59.94,59.85,59.92,21575.0,51.486,51.5462,51.4688,51.529,21575.0
2020-12-31 14:40:00,59.91,59.93,59.88,59.89,8039.0,51.5204,51.5376,51.4946,51.5032,8039.0
2020-12-31 14:45:00,59.89,59.89,59.83,59.85,13940.0,51.5032,51.5032,51.4516,51.4688,13940.0
2020-12-31 14:50:00,59.85,59.88,59.79,59.82,21727.0,51.4688,51.4946,51.4172,51.443,21727.0
2020-12-31 14:55:00,59.83,59.86,59.78,59.84,23055.0,51.4516,51.4774,51.4086,51.4602,23055.0
2020-12-31 15:00:00,59.83,59.89,59.82,59.85,24670.0,51.4516,51.5032,51.443,51.4688,24670.0
2020-12-31 15:05:00,59.86,59.9,59.84,59.88,12433.0,51.4774,51.5118,51.4602,51.4946,12433.0
2020-12-31 15:10:00,59.9,59.96,59.89,59.91,21940.0,51.5118,51.5634,51.5032,51.5204,21940.0
2020-12-31 15:15:00,59.92,59.96,59.92,59.94,27959.0,51.529,51.5634,51.529,51.5462,27959.0
2020-12-31 15:20:00,59.94,60.0,59.92,59.98,26597.0,51.5462,51.5978,51.529,51.5806,26597.0
2020-12-31 15:25:00,59.99,60.02,59.92,59.92,30610.0,51.5892,51.615,51.529,51.529,30610.0
2020-12-31 15:30:00,59.92,59.95,59.9,59.91,27404.0,51.529,51.5548,51.5118,51.5204,27404.0
2020-12-31 15:35:00,59.93,59.98,59.85,59.87,35158.0,51.5376,51.5806,51.4688,51.486,35158.0
2020-12-31 15:40:00,59.88,59.88,59.79,59.8,40599.0,51.4946,51.4946,51.4172,51.4258,40599.0
2020-12-31 15:45:00,59.79,59.88,59.77,59.83,39749.0,51.4172,51.4946,51.4,51.4516,39749.0
2020-12-31 15:50:00,59.85,59.97,59.84,59.97,79515.0,51.4688,51.572,51.4602,51.572,79515.0
2020-12-31 15:55:00,59.95,60.0,59.89,59.89,257210.0,51.5548,51.5978,51.5032,51.5032,257210.0
2021-01-04 09:30:00,61.86,62.21,61.8,62.08,502477.0,53.1974,53.4984,53.1458,53.3866,502477.0
2021-01-04 09:35:00,62.08,62.17,61.66,62.04,221345.0,53.3866,53.464,53.0254,53.3522,221345.0
2021-01-04 09:40:00,62.06,62.53,62.04,62.47,216339.0,53.3694,53.7735,53.3522,53.7219,216339.0
2021-01-04 09:45:00,62.44,62.83,62.41,62.82,161690.0,53.6961,54.0315,53.6703,54.0229,161690.0
2021-01-04 09:50:00,62.81,62.87,62.7,62.77,265877.0,54.0143,54.0659,53.9197,53.9799,265877.0
2021-01-04 09:55:00,62.75,62.8,62.46,62.47,91344.0,53.9627,54.0057,53.7133,53.7219,91344.0
2021-01-04 10:00:00,62.48,62.73,62.47,62.69,100844.0,53.7305,53.9455,53.7219,53.9111,100844.0
2021-01-04 10:05:00,62.67,62.78,62.37,62.38,112877.0,53.8939,53.9885,53.6359,53.6445,112877.0
2021-01-04 10:10:00,62.37,62.56,62.29,62.38,103613.0,53.6359,53.7993,53.5672,53.6445,103613.0
2021-01-04 10:15:00,62.36,62.49,62.23,62.45,137482.0,53.6273,53.7391,53.5156,53.7047,137482.0
2021-01-04 10:20:00,62.45,62.69,62.44,62.64,76247.0,53.7047,53.9111,53.6961,53.8681,76247.0
2021-01-04 10:25:00,62.63,62.65,62.51,62.57,67479.0,53.8595,53.8767,53.7563,53.8079,67479.0
2021-01-04 10:30:00,62.57,62.61,62.27,62.3,95427.0,53.8079,53.8423,53.55,53.5758,95427.0
2021-01-04 10:35:00,62.29,62.6,62.29,62.59,82008.0,53.5672,53.8337,53.5672,53.8251,82008.0
2021-01-04 10:40:00,62.58,62.66,62.5,62.66,37849.0,53.8165,53.8853,53.7477,53.8853,37849.0
2021-01-04 10:45:00,62.64,62.65,62.48,62.62,79662.0,53.8681,53.8767,53.7305,53.8509,79662.0
2021-01-04 10:50:00,62.65,62.8,62.65,62.72,98764.0,53.8767,54.0057,53.8767,53.9369,98764.0
2021-01-04 10:55:00,62.73,62.75,62.57,62.73,75070.0,53.9455,53.9627,53.8079,53.9455,75070.0
2021-01-04 11:00:00,62.75,62.89,62.3,62.33,179255.0,53.9627,54.0831,53.5758,53.6015,179255.0
2021-01-04 11:05:00,62.34,62.46,62.31,62.36,55684.0,53.6101,53.7133,53.5844,53.6273,55684.0
2021-01-04 11:10:00,62.34,62.43,62.29,62.42,73707.0,53.6101,53.6875,53.5672,53.6789,73707.0
2021-01-04 11:15:00,62.42,62.49,62.35,62.41,44912.0,53.6789,53.7391,53.6187,53.6703,44912.0
2021-01-04 11:20:00,62.39,62.67,62.38,62.58,66145.0,53.6531,53.8939,53.6445,53.8165,66145.0
2021-01-04 11:25:00,62.57,62.66,62.46,62.66,51323.0,53.8079,53.8853,53.7133,53.8853,51323.0
2021-01-04 11:30:00,62.64,62.79,62.51,62.53,111566.0,53.8681,53.9971,53.7563,53.7735,111566.0
2021-01-04 11:35:00,62.56,62.62,62.5,62.55,46718.0,53.7993,53.8509,53.7477,53.7907,46718.0
2021-01-04 11:40:00,62.54,62.6,62.42,62.53,52918.0,53.7821,53.8337,53.6789,53.7735,52918.0
2021-01-04 11:45:00,62.52,62.64,62.51,62.52,33953.0,53.7649,53.8681,53.7563,53.7649,33953.0
2021-01-04 11:50:00,62.51,62.74,62.5,62.52,53277.0,53.7563,53.9541,53.7477,53.7649,53277.0
2021-01-04 11:55:00,62.5,62.59,62.39,62.42,33715.0,53.7477,53.8251,53.6531,53.6789,33715.0
2021-01-04 12:00:00,62.42,62.52,62.35,62.51,38426.0,53.6789,53.7649,53.6187,53.7563,38426.0
2021-01-04 12:05:00,62.5,62.63,62.49,62.62,53997.0,53.7477,53.8595,53.7391,53.8509,53997.0
2021-01-04 12:10:00,62.63,62.67,62.24,62.24,86156.0,53.8595,53.8939,53.5242,53.5242,86156.0
2021-01-04 12:15:00,62.23,62.26,62.14,62.18,77896.0,53.5156,53.5414,53.4382,53.4726,77896.0
2021-01-04 12:20:00,62.17,62.32,62.11,62.3,32537.0,53.464,53.593,53.4124,53.5758,32537.0
2021-01-04 12:25:00,62.32,62.33,62.18,62.32,25364.0,53.593,53.6015,53.4726,53.593,25364.0
2021-01-04 12:30:00,62.3,62.3,62.14,62.19,36442.0,53.5758,53.5758,53.4382,53.4812,36442.0
2021-01-04 12:35:00,62.2,62.2,61.96,62.08,72508.0,53.4898,53.4898,53.2834,53.3866,72508.0
2021-01-04 12:40:00,62.09,62.17,61.97,62.12,34517.0,53.3952,53.464,53.292,53.421,34517.0
2021-01-04 12:45:00,62.11,62.16,62.08,62.14,25815.0,53.4124,53.4554,53.3866,53.4382,25815.0
2021-01-04 12:50:00,62.14,62.29,62.1,62.28,65245.0,53.4382,53.5672,53.4038,53.5586,65245.0
2021-01-04 12:55:00,62.28,62.3,62.11,62.13,40767.0,53.5586,53.5758,53.4124,53.4296,40767.0
2021-01-04 13:00:00,62.13,62.4,62.11,62.39,35586.0,53.4296,53.6617,53.4124,53.6531,35586.0
2021-01-04 13:05:00,62.4,62.53,62.32,62.53,43992.0,53.6617,53.7735,53.593,53.7735,43992.0
2021-01-04 13:10:00,62.52,62.66,62.52,62.62,57019.0,53.7649,53.8853,53.7649,53.8509,57019.0
2021-01-04 13:15:00,62.62,62.71,62.58,62.66,54681.0,53.8509,53.9283,53.8165,53.8853,54681.0
2021-01-04 13:20:00,62.66,62.84,62.65,62.82,54124.0,53.8853,54.0401,53.8767,54.0229,54124.0
2021-01-04 13:25:00,62.81,62.85,62.76,62.85,59428.0,54.0143,54.0487,53.9713,54.0487,59428.0
2021-01-04 13:30:00,62.84,62.88,62.76,62.86,62619.0,54.0401,54.0745,53.9713,54.0573,62619.0
2021-01-04 13:35:00,62.86,62.96,62.86,62.91,86376.0,54.0573,54.1433,54.0573,54.1003,86376.0
2021-01-04 13:40:00,62.92,63.03,62.84,62.85,93194.0,54.1089,54.2035,54.0401,54.0487,93194.0
2021-01-04 13:45:00,62.86,62.9,62.76,62.85,61349.0,54.0573,54.0917,53.9713,54.0487,61349.0
2021-01-04 13:50:00,62.87,62.99,62.85,62.97,38012.0,54.0659,54.1691,54.0487,54.1519,38012.0
2021-01-04 13:55:00,62.98,63.13,62.9,63.12,109370.0,54.1605,54.2895,54.0917,54.2809,109370.0
2021-01-04 14:00:00,63.12,63.13,62.92,62.92,45033.0,54.2809,54.2895,54.1089,54.1089,45033.0
2021-01-04 14:05:00,62.93,62.94,62.79,62.82,31537.0,54.1175,54.1261,53.9971,54.0229,31537.0
2021-01-04 14:10:00,62.8,62.96,62.79,62.94,33771.0,54.0057,54.1433,53.9971,54.1261,33771.0
2021-01-04 14:15:00,62.93,62.99,62.88,62.9,28547.0,54.1175,54.1691,54.0745,54.0917,28547.0
2021-01-04 14:20:00,62.9,62.92,62.79,62.88,43270.0,54.0917,54.1089,53.9971,54.0745,43270.0
2021-01-04 14:25:00,62.85,62.91,62.79,62.87,34175.0,54.0487,54.1003,53.9971,54.0659,34175.0
2021-01-04 14:30:00,62.86,62.86,62.62,62.69,64033.0,54.0573,54.0573,53.8509,53.9111,64033.0
2021-01-04 14:35:00,62.69,62.73,62.63,62.65,30004.0,53.9111,53.9455,53.8595,53.8767,30004.0
2021-01-04 14:40:00,62.65,62.69,62.61,62.69,43816.0,53.8767,53.9111,53.8423,53.9111,43816.0
2021-01-04 14:45:00,62.68,62.74,62.6,62.61,50172.0,53.9025,53.9541,53.8337,53.8423,50172.0
2021-01-04 14:50:00,62.62,62.7,62.47,62.65,39225.0,53.8509,53.9197,53.7219,53.8767,39225.0
2021-01-04 14:55:00,62.64,62.81,62.64,62.8,42966.0,53.8681,54.0143,53.8681,54.0057,42966.0
2021-01-04 15:00:00,62.81,62.89,62.67,62.72,72563.0,54.0143,54.0831,53.8939,53.9369,72563.0
2021-01-04 15:05:00,62.7,62.85,62.7,62.78,34891.0,53.9197,54.0487,53.9197,53.9885,34891.0
2021-01-04 15:10:00,62.78,62.88,62.74,62.84,37900.0,53.9885,54.0745,53.9541,54.0401,37900.0
2021-01-04 15:15:00,62.84,62.91,62.79,62.9,35510.0,54.0401,54.1003,53.9971,54.0917,35510.0
2021-01-04 15:20:00,62.9,63.05,62.88,63.05,55325.0,54.0917,54.2207,54.0745,54.2207,55325.0
2021-01-04 15:25:00,63.04,63.11,63.01,63.07,55344.0,54.2121,54.2723,54.1863,54.2379,55344.0
2021-01-04 15:30:00,63.08,63.17,62.99,63.16,106624.0,54.2465,54.3239,54.1691,54.3153,106624.0
2021-01-04 15:35:00,63.16,63.34,63.12,63.3,101829.0,54.3153,54.4701,54.2809,54.4357,101829.0
2021-01-04 15:40:00,63.3,63.38,63.26,63.34,113022.0,54.4357,54.5045,54.4013,54.4701,113022.0
2021-01-04 15:45:00,63.35,63.4,63.24,63.36,167732.0,54.4787,54.5217,54.3841,54.4873,167732.0
2021-01-04 15:50:00,63.37,63.4,63.21,63.38,300909.0,54.4959,54.5217,54.3583,54.5045,300909.0
2021-01-04 15:55:00,63.37,63.38,63.11,63.14,497683.0,54.4959,54.5045,54.2723,54.2981,497683.0
2021-01-05 09:30:00,63.72,63.73,62.43,62.67,474419.0,54.7969,54.8055,53.6875,53.8939,474419.0
2021-01-05 09:35:00,62.67,62.86,62.34,62.74,149620.0,53.8939,54.0573,53.6101,53.9541,149620.0
2021-01-05 09:40:00,62.77,63.02,62.7,62.88,76327.0,53.9799,54.1949,53.9197,54.0745,76327.0
2021-01-05 09:45:00,62.88,63.04,62.52,62.6,65446.0,54.0745,54.2121,53.7649,53.8337,65446.0
2021-01-05 09:50:00,62.62,62.85,62.46,62.82,95709.0,53.8509,54.0487,53.7133,54.0229,95709.0
2021-01-05 09:55:00,62.83,63.19,62.7,63.18,81318.0,54.0315,54.3411,53.9197,54.3325,81318.0
2021-01-05 10:00:00,63.19,63.23,62.8,63.13,120205.0,54.3411,54.3755,54.0057,54.2895,120205.0
2021-01-05 10:05:00,63.13,63.2,63.01,63.15,31405.0,54.2895,54.3497,54.1863,54.3067,31405.0
2021-01-05 10:10:00,63.14,63.2,63.04,63.07,39322.0,54.2981,54.3497,54.2121,54.2379,39322.0
2021-01-05 10:15:00,63.07,63.15,62.99,63.12,39875.0,54.2379,54.3067,54.1691,54.2809,39875.0
2021-01-05 10:20:00,63.1,63.15,62.83,62.85,50256.0,54.2637,54.3067,54.0315,54.0487,50256.0
2021-01-05 10:25:00,62.84,62.9,62.75,62.86,63277.0,54.0401,54.0917,53.9627,54.0573,63277.0
2021-01-05 10:30:00,62.86,62.91,62.64,62.65,38796.0,54.0573,54.1003,53.8681,53.8767,38796.0
2021-01-05 10:35:00,62.67,62.72,62.6,62.63,35665.0,53.8939,53.9369,53.8337,53.8595,35665.0
2021-01-05 10:40:00,62.61,62.65,62.4,62.44,36735.0,53.8423,53.8767,53.6617,53.6961,36735.0
2021-01-05 10:45:00,62.44,62.6,62.42,62.59,41633.0,53.6961,53.8337,53.6789,53.8251,41633.0
2021-01-05 10:50:00,62.57,62.62,62.5,62.52,37696.0,53.8079,53.8509,53.7477,53.7649,37696.0
2021-01-05 10:55:00,62.54,62.66,62.47,62.47,55195.0,53.7821,53.8853,53.7219,53.7219,55195.0
2021-01-05 11:00:00,62.48,62.63,62.47,62.6,26757.0,53.7305,53.8595,53.7219,53.8337,26757.0
2021-01-05 11:05:00,62.58,62.6,62.46,62.51,38459.0,53.8165,53.8337,53.7133,53.7563,38459.0
2021-01-05 11:10:00,62.5,62.66,62.49,62.62,27677.0,53.7477,53.8853,53.7391,53.8509,27677.0
2021-01-05 11:15:00,62.63,62.64,62.49,62.56,41312.0,53.8595,53.8681,53.7391,53.7993,41312.0
2021-01-05 11:20:00,62.56,62.81,62.55,62.81,35011.0,53.7993,54.0143,53.7907,54.0143,35011.0
2021-01-05 11:25:00,62.81,62.81,62.74,62.78,31847.0,54.0143,54.0143,53.9541,53.9885,31847.0
2021-01-05 11:30:00,62.78,62.89,62.74,62.89,28353.0,53.9885,54.0831,53.9541,54.0831,28353.0
2021-01-05 11:35:00,62.88,62.88,62.71,62.83,38150.0,54.0745,54.0745,53.9283,54.0315,38150.0
2021-01-05 11:40:00,62.83,62.83,62.74,62.74,18194.0,54.0315,54.0315,53.9541,53.9541,18194.0
2021-01-05 11:45:00,62.75,62.84,62.75,62.83,20863.0,53.9627,54.0401,53.9627,54.0315,20863.0
2021-01-05 11:50:00,62.83,62.9,62.73,62.9,27851.0,54.0315,54.0917,53.9455,54.0917,27851.0
2021-01-05 11:55:00,62.89,62.94,62.86,62.88,17820.0,54.0831,54.1261,54.0573,54.0745,17820.0
2021-01-05 12:00:00,62.88,62.94,62.83,62.93,28710.0,54.0745,54.1261,54.0315,54.1175,28710.0
2021-01-05 12:05:00,62.94,63.02,62.82,62.83,48613.0,54.1261,54.1949,54.0229,54.0315,48613.0
2021-01-05 12:10:00,62.84,62.96,62.81,62.92,39681.0,54.0401,54.1433,54.0143,54.1089,39681.0
2021-01-05 12:15:00,62.92,62.96,62.76,62.76,33240.0,54.1089,54.1433,53.9713,53.9713,33240.0
2021-01-05 12:20:00,62.76,62.81,62.69,62.71,16483.0,53.9713,54.0143,53.9111,53.9283,16483.0
2021-01-05 12:25:00,62.72,62.82,62.71,62.78,23592.0,53.9369,54.0229,53.9283,53.9885,23592.0
2021-01-05 12:30:00,62.77,62.86,62.75,62.79,33668.0,53.9799,54.0573,53.9627,53.9971,33668.0
2021-01-05 12:35:00,62.78,62.95,62.78,62.95,50527.0,53.9885,54.1347,53.9885,54.1347,50527.0
2021-01-05 12:40:00,62.95,63.05,62.94,63.03,18927.0,54.1347,54.2207,54.1261,54.2035,18927.0
2021-01-05 12:45:00,63.04,63.09,63.0,63.03,15579.0,54.2121,54.2551,54.1777,54.2035,15579.0
2021-01-05 12:50:00,63.04,63.12,63.03,63.07,22972.0,54.2121,54.2809,54.2035,54.2379,22972.0
2021-01-05 12:55:00,63.06,63.27,63.04,63.23,29027.0,54.2293,54.4099,54.2121,54.3755,29027.0
2021-01-05 13:00:00,63.24,63.31,63.23,63.29,17641.0,54.3841,54.4443,54.3755,54.4271,17641.0
2021-01-05 13:05:00,63.29,63.39,63.28,63.32,55455.0,54.4271,54.5131,54.4185,54.4529,55455.0
2021-01-05 13:10:00,63.31,63.35,63.27,63.3,16693.0,54.4443,54.4787,54.4099,54.4357,16693.0
2021-01-05 13:15:00,63.28,63.35,63.24,63.28,24265.0,54.4185,54.4787,54.3841,54.4185,24265.0
2021-01-05 13:20:00,63.28,63.32,63.24,63.25,14167.0,54.4185,54.4529,54.3841,54.3927,14167.0
2021-01-05 13:25:00,63.25,63.3,63.24,63.3,19153.0,54.3927,54.4357,54.3841,54.4357,19153.0
2021-01-05 13:30:00,63.29,63.34,63.24,63.32,39948.0,54.4271,54.4701,54.3841,54.4529,39948.0
2021-01-05 13:35:00,63.32,63.42,63.29,63.39,19607.0,54.4529,54.5389,54.4271,54.5131,19607.0
2021-01-05 13:40:00,63.39,63.4,63.32,63.33,22351.0,54.5131,54.5217,54.4529,54.4615,22351.0
2021-01-05 13:45:00,63.33,63.39,63.27,63.28,24934.0,54.4615,54.5131,54.4099,54.4185,24934.0
2021-01-05 13:50:00,63.29,63.33,63.22,63.28,33990.0,54.4271,54.4615,54.3669,54.4185,33990.0
2021-01-05 13:55:00,63.27,63.38,63.23,63.3,36082.0,54.4099,54.5045,54.3755,54.4357,36082.0
2021-01-05 14:00:00,63.3,63.45,63.3,63.33,42652.0,54.4357,54.5647,54.4357,54.4615,42652.0
2021-01-05 14:05:00,63.33,63.42,63.32,63.38,41014.0,54.4615,54.5389,54.4529,54.5045,41014.0
2021-01-05 14:10:00,63.36,63.44,63.33,63.41,22990.0,54.4873,54.5561,54.4615,54.5303,22990.0
2021-01-05 14:15:00,63.41,63.54,63.39,63.51,26960.0,54.5303,54.6421,54.5131,54.6163,26960.0
2021-01-05 14:20:00,63.51,63.55,63.43,63.55,32015.0,54.6163,54.6507,54.5475,54.6507,32015.0
2021-01-05 14:25:00,63.56,63.61,63.52,63.55,37911.0,54.6593,54.7023,54.6249,54.6507,37911.0
2021-01-05 14:30:00,63.55,63.6,63.49,63.54,60188.0,54.6507,54.6937,54.5991,54.6421,60188.0
2021-01-05 14:35:00,63.54,63.59,63.5,63.55,23649.0,54.6421,54.6851,54.6077,54.6507,23649.0
2021-01-05 14:40:00,63.54,63.59,63.52,63.53,24362.0,54.6421,54.6851,54.6249,54.6335,24362.0
2021-01-05 14:45:00,63.54,63.58,63.46,63.47,28072.0,54.6421,54.6765,54.5733,54.5819,28072.0
2021-01-05 14:50:00,63.47,63.49,63.38,63.38,36270.0,54.5819,54.5991,54.5045,54.5045,36270.0
2021-01-05 14:55:00,63.4,63.43,63.36,63.39,30030.0,54.5217,54.5475,54.4873,54.5131,30030.0
2021-01-05 15:00:00,63.39,63.45,63.29,63.31,67774.0,54.5131,54.5647,54.4271,54.4443,67774.0
2021-01-05 15:05:00,63.3,63.31,63.23,63.24,54137.0,54.4357,54.4443,54.3755,54.3841,54137.0
2021-01-05 15:10:00,63.24,63.32,63.21,63.28,51960.0,54.3841,54.4529,54.3583,54.4185,51960.0
2021-01-05 15:15:00,63.28,63.32,63.25,63.31,43807.0,54.4185,54.4529,54.3927,54.4443,43807.0
2021-01-05 15:20:00,63.31,63.38,63.29,63.34,42503.0,54.4443,54.5045,54.4271,54.4701,42503.0
2021-01-05 15:25:00,63.35,63.43,63.34,63.4,31702.0,54.4787,54.5475,54.4701,54.5217,31702.0
2021-01-05 15:30:00,63.39,63.43,63.35,63.41,54530.0,54.5131,54.5475,54.4787,54.5303,54530.0
2021-01-05 15:35:00,63.4,63.42,63.31,63.33,49814.0,54.5217,54.5389,54.4443,54.4615,49814.0
2021-01-05 15:40:00,63.34,63.37,63.27,63.35,75338.0,54.4701,54.4959,54.4099,54.4787,75338.0
2021-01-05 15:45:00,63.36,63.38,63.3,63.36,81773.0,54.4873,54.5045,54.4357,54.4873,81773.0
2021-01-05 15:50:00,63.37,63.4,63.34,63.39,120931.0,54.4959,54.5217,54.4701,54.5131,120931.0
2021-01-05 15:55:00,63.39,63.48,63.33,63.42,289345.0,54.5131,54.5905,54.4615,54.5389,289345.0
2021-01-06 09:30:00,62.8,63.36,62.69,63.19,318861.0,54.0057,54.4873,53.9111,54.3411,318861.0
2021-01-06 09:35:00,63.18,63.75,63.04,63.69,164568.0,54.3325,54.8227,54.2121,54.7711,164568.0
2021-01-06 09:40:00,63.71,63.95,63.6,63.88,186720.0,54.7883,54.9947,54.6937,54.9345,186720.0
2021-01-06 09:45:00,63.91,64.04,63.68,64.03,205425.0,54.9603,55.0721,54.7625,55.0635,205425.0
2021-01-06 09:50:00,64.0,64.69,63.95,64.63,382104.0,55.0377,55.6311,54.9947,55.5795,382104.0
2021-01-06 09:55:00,64.63,64.73,64.44,64.5,129206.0,55.5795,55.6655,55.4161,55.4677,129206.0
2021-01-06 10:00:00,64.46,64.5,64.11,64.37,108588.0,55.4333,55.4677,55.1323,55.3559,108588.0
2021-01-06 10:05:00,64.36,64.62,64.34,64.44,93296.0,55.3473,55.5709,55.3301,55.4161,93296.0
2021-01-06 10:10:00,64.42,64.72,64.41,64.72,110099.0,55.3989,55.6569,55.3903,55.6569,110099.0
2021-01-06 10:15:00,64.73,64.79,64.64,64.68,102055.0,55.6655,55.7171,55.5881,55.6225,102055.0
2021-01-06 10:20:00,64.67,64.85,64.55,64.81,126334.0,55.6139,55.7687,55.5107,55.7343,126334.0
2021-01-06 10:25:00,64.83,64.86,64.57,64.58,98519.0,55.7515,55.7773,55.5279,55.5365,98519.0
2021-01-06 10:30:00,64.58,64.82,64.58,64.7,86500.0,55.5365,55.7429,55.5365,55.6397,86500.0
2021-01-06 10:35:00,64.7,64.76,64.49,64.51,65332.0,55.6397,55.6913,55.4591,55.4763,65332.0
2021-01-06 10:40:00,64.49,64.55,64.35,64.42,119687.0,55.4591,55.5107,55.3387,55.3989,119687.0
2021-01-06 10:45:00,64.4,64.41,64.1,64.25,171675.0,55.3817,55.3903,55.1237,55.2527,171675.0
2021-01-06 10:50:00,64.25,64.35,64.2,64.28,206221.0,55.2527,55.3387,55.2097,55.2785,206221.0
2021-01-06 10:55:00,64.26,64.44,64.24,64.42,96004.0,55.2613,55.4161,55.2441,55.3989,96004.0
2021-01-06 11:00:00,64.42,64.47,64.16,64.2,108199.0,55.3989,55.4419,55.1753,55.2097,108199.0
2021-01-06 11:05:00,64.21,64.34,64.12,64.2,63578.0,55.2183,55.3301,55.1409,55.2097,63578.0
2021-01-06 11:10:00,64.19,64.2,63.92,63.96,121046.0,55.2011,55.2097,54.9689,55.0033,121046.0
2021-01-06 11:15:00,63.95,64.19,63.93,64.13,126491.0,54.9947,55.2011,54.9775,55.1495,126491.0
2021-01-06 11:20:00,64.14,64.3,64.12,64.28,109457.0,55.1581,55.2957,55.1409,55.2785,109457.0
2021-01-06 11:25:00,64.29,64.53,64.23,64.47,153203.0,55.2871,55.4935,55.2355,55.4419,153203.0
2021-01-06 11:30:00,64.46,64.62,64.44,64.58,111951.0,55.4333,55.5709,55.4161,55.5365,111951.0
2021-01-06 11:35:00,64.58,64.85,64.5,64.61,98237.0,55.5365,55.7687,55.4677,55.5623,98237.0
2021-01-06 11:40:00,64.59,64.73,64.46,64.47,52011.0,55.5451,55.6655,55.4333,55.4419,52011.0
2021-01-06 11:45:00,64.47,64.65,64.45,64.59,46273.0,55.4419,55.5967,55.4247,55.5451,46273.0
2021-01-06 11:50:00,64.6,64.75,64.59,64.71,90284.0,55.5537,55.6827,55.5451,55.6483,90284.0
2021-01-06 11:55:00,64.72,64.75,64.57,64.6,76195.0,55.6569,55.6827,55.5279,55.5537,76195.0
2021-01-06 12:00:00,64.6,64.69,64.58,64.62,52338.0,55.5537,55.6311,55.5365,55.5709,52338.0
2021-01-06 12:05:00,64.62,64.69,64.48,64.5,59418.0,55.5709,55.6311,55.4505,55.4677,59418.0
2021-01-06 12:10:00,64.5,64.61,64.45,64.53,82854.0,55.4677,55.5623,55.4247,55.4935,82854.0
2021-01-06 12:15:00,64.52,64.63,64.51,64.56,36647.0,55.4849,55.5795,55.4763,55.5193,36647.0
2021-01-06 12:20:00,64.58,64.6,64.47,64.59,38336.0,55.5365,55.5537,55.4419,55.5451,38336.0
2021-01-06 12:25:00,64.59,64.72,64.5,64.71,80784.0,55.5451,55.6569,55.4677,55.6483,80784.0
2021-01-06 12:30:00,64.71,64.81,64.7,64.76,40441.0,55.6483,55.7343,55.6397,55.6913,40441.0
2021-01-06 12:35:00,64.76,64.92,64.76,64.9,42128.0,55.6913,55.8289,55.6913,55.8117,42128.0
2021-01-06 12:40:00,64.89,64.91,64.79,64.84,71088.0,55.8031,55.8203,55.7171,55.7601,71088.0
2021-01-06 12:45:00,64.85,64.88,64.79,64.86,43143.0,55.7687,55.7945,55.7171,55.7773,43143.0
2021-01-06 12:50:00,64.87,64.97,64.86,64.9,60070.0,55.7859,55.8719,55.7773,55.8117,60070.0
2021-01-06 12:55:00,64.92,64.97,64.88,64.94,45070.0,55.8289,55.8719,55.7945,55.8461,45070.0
2021-01-06 13:00:00,64.94,64.95,64.85,64.89,46527.0,55.8461,55.8547,55.7687,55.8031,46527.0
2021-01-06 13:05:00,64.89,64.89,64.76,64.77,27645.0,55.8031,55.8031,55.6913,55.6999,27645.0
2021-01-06 13:10:00,64.78,64.84,64.72,64.83,38511.0,55.7085,55.7601,55.6569,55.7515,38511.0
2021-01-06 13:15:00,64.81,64.82,64.72,64.72,26717.0,55.7343,55.7429,55.6569,55.6569,26717.0
2021-01-06 13:20:00,64.73,64.73,64.58,64.59,29577.0,55.6655,55.6655,55.5365,55.5451,29577.0
2021-01-06 13:25:00,64.59,64.61,64.5,64.53,30319.0,55.5451,55.5623,55.4677,55.4935,30319.0
2021-01-06 13:30:00,64.53,64.57,64.51,64.53,25661.0,55.4935,55.5279,55.4763,55.4935,25661.0
2021-01-06 13:35:00,64.53,64.67,64.51,64.67,58335.0,55.4935,55.6139,55.4763,55.6139,58335.0
2021-01-06 13:40:00,64.67,64.82,64.67,64.71,43391.0,55.6139,55.7429,55.6139,55.6483,43391.0
2021-01-06 13:45:00,64.71,64.72,64.67,64.7,16369.0,55.6483,55.6569,55.6139,55.6397,16369.0
2021-01-06 13:50:00,64.7,64.73,64.64,64.67,37672.0,55.6397,55.6655,55.5881,55.6139,37672.0
2021-01-06 13:55:00,64.68,64.78,64.68,64.78,28906.0,55.6225,55.7085,55.6225,55.7085,28906.0
2021-01-06 14:00:00,64.78,64.89,64.77,64.82,35841.0,55.7085,55.8031,55.6999,55.7429,35841.0
2021-01-06 14:05:00,64.82,64.94,64.76,64.82,48670.0,55.7429,55.8461,55.6913,55.7429,48670.0
2021-01-06 14:10:00,64.8,64.8,64.67,64.68,46528.0,55.7257,55.7257,55.6139,55.6225,46528.0
2021-01-06 14:15:00,64.67,64.67,64.54,64.59,41290.0,55.6139,55.6139,55.5021,55.5451,41290.0
2021-01-06 14:20:00,64.59,64.83,64.59,64.78,64204.0,55.5451,55.7515,55.5451,55.7085,64204.0
2021-01-06 14:25:00,64.79,64.79,64.53,64.67,75642.0,55.7171,55.7171,55.4935,55.6139,75642.0
2021-01-06 14:30:00,64.64,64.99,64.64,64.92,66705.0,55.5881,55.8891,55.5881,55.8289,66705.0
2021-01-06 14:35:00,64.92,64.93,64.76,64.89,40015.0,55.8289,55.8375,55.6913,55.8031,40015.0
2021-01-06 14:40:00,64.88,64.99,64.85,64.96,59712.0,55.7945,55.8891,55.7687,55.8633,59712.0
2021-01-06 14:45:00,64.96,64.99,64.73,64.76,60227.0,55.8633,55.8891,55.6655,55.6913,60227.0
2021-01-06 14:50:00,64.77,65.26,64.74,65.24,165537.0,55.6999,56.1212,55.6741,56.104,165537.0
2021-01-06 14:55:00,65.23,65.3,65.06,65.08,78353.0,56.0954,56.1556,55.9493,55.9665,78353.0
2021-01-06 15:00:00,65.08,65.23,65.04,65.17,43680.0,55.9665,56.0954,55.9321,56.0438,43680.0
2021-01-06 15:05:00,65.16,65.27,65.15,65.25,67571.0,56.0352,56.1298,56.0266,56.1126,67571.0
2021-01-06 15:10:00,65.26,65.4,65.25,65.27,75892.0,56.1212,56.2416,56.1126,56.1298,75892.0
2021-01-06 15:15:00,65.27,65.39,65.23,65.24,39042.0,56.1298,56.233,56.0954,56.104,39042.0
2021-01-06 15:20:00,65.25,65.26,64.98,64.98,62217.0,56.1126,56.1212,55.8805,55.8805,62217.0
2021-01-06 15:25:00,64.98,65.12,64.91,65.12,82046.0,55.8805,56.0008,55.8203,56.0008,82046.0
2021-01-06 15:30:00,65.1,65.12,64.83,64.99,76683.0,55.9836,56.0008,55.7515,55.8891,76683.0
2021-01-06 15:35:00,65.0,65.08,64.97,64.98,92530.0,55.8977,55.9665,55.8719,55.8805,92530.0
2021-01-06 15:40:00,64.99,65.12,64.95,65.11,96953.0,55.8891,56.0008,55.8547,55.9922,96953.0
2021-01-06 15:45:00,65.13,65.29,65.02,65.16,170127.0,56.0094,56.147,55.9149,56.0352,170127.0
2021-01-06 15:50:00,65.14,65.27,65.08,65.25,122734.0,56.018,56.1298,55.9665,56.1126,122734.0
2021-01-06 15:55:00,65.25,65.38,65.2,65.23,296093.0,56.1126,56.2244,56.0696,56.0954,296093.0
2021-01-07 09:30:00,64.91,65.78,64.91,65.19,286117.0,55.8203,56.5684,55.8203,56.061,286117.0
2021-01-07 09:35:00,65.14,65.14,64.68,64.75,78193.0,56.018,56.018,55.6225,55.6827,78193.0
2021-01-07 09:40:00,64.71,64.79,64.25,64.43,174648.0,55.6483,55.7171,55.2527,55.4075,174648.0
2021-01-07 09:45:00,64.42,64.69,64.29,64.59,112347.0,55.3989,55.6311,55.2871,55.5451,112347.0
2021-01-07 09:50:00,64.6,64.71,64.5,64.64,81481.0,55.5537,55.6483,55.4677,55.5881,81481.0
2021-01-07 09:55:00,64.64,64.76,64.41,64.76,61086.0,55.5881,55.6913,55.3903,55.6913,61086.0
2021-01-07 10:00:00,64.69,65.19,64.67,65.17,62494.0,55.6311,56.061,55.6139,56.0438,62494.0
2021-01-07 10:05:00,65.2,65.39,65.08,65.38,79592.0,56.0696,56.233,55.9665,56.2244,79592.0
2021-01-07 10:10:00,65.39,65.4,65.17,65.22,69243.0,56.233,56.2416,56.0438,56.0868,69243.0
2021-01-07 10:15:00,65.23,65.37,65.09,65.22,60937.0,56.0954,56.2158,55.9751,56.0868,60937.0
2021-01-07 10:20:00,65.2,65.38,65.17,65.31,30924.0,56.0696,56.2244,56.0438,56.1642,30924.0
2021-01-07 10:25:00,65.32,65.36,65.13,65.22,39677.0,56.1728,56.2072,56.0094,56.0868,39677.0
2021-01-07 10:30:00,65.2,65.28,65.17,65.18,37671.0,56.0696,56.1384,56.0438,56.0524,37671.0
2021-01-07 10:35:00,65.18,65.32,65.06,65.08,26519.0,56.0524,56.1728,55.9493,55.9665,26519.0
2021-01-07 10:40:00,65.08,65.26,65.04,65.19,34721.0,55.9665,56.1212,55.9321,56.061,34721.0
2021-01-07 10:45:00,65.17,65.21,65.03,65.03,55256.0,56.0438,56.0782,55.9235,55.9235,55256.0
2021-01-07 10:50:00,65.04,65.12,64.98,65.02,60619.0,55.9321,56.0008,55.8805,55.9149,60619.0
2021-01-07 10:55:00,65.01,65.05,64.96,64.98,51050.0,55.9063,55.9407,55.8633,55.8805,51050.0
2021-01-07 11:00:00,64.98,65.14,64.98,65.05,21049.0,55.8805,56.018,55.8805,55.9407,21049.0
2021-01-07 11:05:00,65.03,65.18,65.0,65.17,33790.0,55.9235,56.0524,55.8977,56.0438,33790.0
2021-01-07 11:10:00,65.18,65.31,65.1,65.29,39649.0,56.0524,56.1642,55.9836,56.147,39649.0
2021-01-07 11:15:00,65.3,65.34,65.24,65.26,20921.0,56.1556,56.19,56.104,56.1212,20921.0
2021-01-07 11:20:00,65.26,65.31,65.05,65.07,30675.0,56.1212,56.1642,55.9407,55.9579,30675.0
2021-01-07 11:25:00,65.06,65.09,65.01,65.06,33679.0,55.9493,55.9751,55.9063,55.9493,33679.0
2021-01-07 11:30:00,65.08,65.13,65.02,65.04,34136.0,55.9665,56.0094,55.9149,55.9321,34136.0
2021-01-07 11:35:00,65.03,65.13,65.02,65.11,27305.0,55.9235,56.0094,55.9149,55.9922,27305.0
2021-01-07 11:40:00,65.12,65.36,65.11,65.33,34481.0,56.0008,56.2072,55.9922,56.1814,34481.0
2021-01-07 11:45:00,65.35,65.37,65.13,65.16,30825.0,56.1986,56.2158,56.0094,56.0352,30825.0
2021-01-07 11:50:00,65.15,65.25,65.15,65.19,25414.0,56.0266,56.1126,56.0266,56.061,25414.0
2021-01-07 11:55:00,65.2,65.3,65.07,65.15,31106.0,56.0696,56.1556,55.9579,56.0266,31106.0
2021-01-07 12:00:00,65.15,65.18,65.07,65.08,15255.0,56.0266,56.0524,55.9579,55.9665,15255.0
2021-01-07 12:05:00,65.07,65.1,64.97,65.07,52349.0,55.9579,55.9836,55.8719,55.9579,52349.0
2021-01-07 12:10:00,65.06,65.07,64.98,65.04,29268.0,55.9493,55.9579,55.8805,55.9321,29268.0
2021-01-07 12:15:00,65.03,65.06,64.97,65.02,15726.0,55.9235,55.9493,55.8719,55.9149,15726.0
2021-01-07 12:20:00,65.02,65.14,64.95,65.06,29212.0,55.9149,56.018,55.8547,55.9493,29212.0
2021-01-07 12:25:00,65.05,65.08,64.97,65.05,16520.0,55.9407,55.9665,55.8719,55.9407,16520.0
2021-01-07 12:30:00,65.02,65.15,65.0,65.12,19699.0,55.9149,56.0266,55.8977,56.0008,19699.0
2021-01-07 12:35:00,65.12,65.18,65.09,65.09,23847.0,56.0008,56.0524,55.9751,55.9751,23847.0
2021-01-07 12:40:00,65.08,65.1,65.01,65.04,15246.0,55.9665,55.9836,55.9063,55.9321,15246.0
2021-01-07 12:45:00,65.06,65.12,65.03,65.12,23776.0,55.9493,56.0008,55.9235,56.0008,23776.0
2021-01-07 12:50:00,65.12,65.18,65.07,65.18,31875.0,56.0008,56.0524,55.9579,56.0524,31875.0
2021-01-07 12:55:00,65.17,65.3,65.14,65.25,18792.0,56.0438,56.1556,56.018,56.1126,18792.0
2021-01-07 13:00:00,65.26,65.29,65.18,65.23,25697.0,56.1212,56.147,56.0524,56.0954,25697.0
2021-01-07 13:05:00,65.22,65.22,65.09,65.14,23263.0,56.0868,56.0868,55.9751,56.018,23263.0
2021-01-07 13:10:00,65.16,65.25,65.16,65.23,14672.0,56.0352,56.1126,56.0352,56.0954,14672.0
2021-01-07 13:15:00,65.23,65.34,65.2,65.33,31142.0,56.0954,56.19,56.0696,56.1814,31142.0
2021-01-07 13:20:00,65.34,65.37,65.31,65.33,18138.0,56.19,56.2158,56.1642,56.1814,18138.0
2021-01-07 13:25:00,65.33,65.4,65.26,65.26,31095.0,56.1814,56.2416,56.1212,56.1212,31095.0
2021-01-07 13:30:00,65.27,65.35,65.21,65.27,21021.0,56.1298,56.1986,56.0782,56.1298,21021.0
2021-01-07 13:35:00,65.27,65.3,65.1,65.17,40016.0,56.1298,56.1556,55.9836,56.0438,40016.0
2021-01-07 13:40:00,65.18,65.36,65.18,65.28,27168.0,56.0524,56.2072,56.0524,56.1384,27168.0
2021-01-07 13:45:00,65.29,65.31,65.16,65.16,31008.0,56.147,56.1642,56.0352,56.0352,31008.0
2021-01-07 13:50:00,65.17,65.22,65.1,65.21,46155.0,56.0438,56.0868,55.9836,56.0782,46155.0
2021-01-07 13:55:00,65.19,65.24,65.17,65.23,16051.0,56.061,56.104,56.0438,56.0954,16051.0
2021-01-07 14:00:00,65.25,65.26,65.16,65.2,16526.0,56.1126,56.1212,56.0352,56.0696,16526.0
2021-01-07 14:05:00,65.22,65.27,65.2,65.25,17773.0,56.0868,56.1298,56.0696,56.1126,17773.0
2021-01-07 14:10:00,65.25,65.31,65.21,65.3,15762.0,56.1126,56.1642,56.0782,56.1556,15762.0
2021-01-07 14:15:00,65.3,65.36,65.16,65.22,32648.0,56.1556,56.2072,56.0352,56.0868,32648.0
2021-01-07 14:20:00,65.21,65.3,65.19,65.25,38673.0,56.0782,56.1556,56.061,56.1126,38673.0
2021-01-07 14:25:00,65.25,65.28,65.2,65.26,15560.0,56.1126,56.1384,56.0696,56.1212,15560.0
2021-01-07 14:30:00,65.26,65.35,65.23,65.34,31052.0,56.1212,56.1986,56.0954,56.19,31052.0
2021-01-07 14:35:00,65.34,65.37,65.27,65.31,29438.0,56.19,56.2158,56.1298,56.1642,29438.0
2021-01-07 14:40:00,65.31,65.49,65.3,65.44,35165.0,56.1642,56.319,56.1556,56.276,35165.0
2021-01-07 14:45:00,65.43,65.46,65.36,65.38,26814.0,56.2674,56.2932,56.2072,56.2244,26814.0
2021-01-07 14:50:00,65.39,65.43,65.35,65.38,19877.0,56.233,56.2674,56.1986,56.2244,19877.0
2021-01-07 14:55:00,65.39,65.41,65.28,65.36,55882.0,56.233,56.2502,56.1384,56.2072,55882.0
2021-01-07 15:00:00,65.38,65.49,65.37,65.47,32288.0,56.2244,56.319,56.2158,56.3018,32288.0
2021-01-07 15:05:00,65.46,65.47,65.35,65.41,37125.0,56.2932,56.3018,56.1986,56.2502,37125.0
2021-01-07 15:10:00,65.44,65.45,65.36,65.38,24309.0,56.276,56.2846,56.2072,56.2244,24309.0
2021-01-07 15:15:00,65.39,65.41,65.33,65.38,19854.0,56.233,56.2502,56.1814,56.2244,19854.0
2021-01-07 15:20:00,65.38,65.5,65.37,65.5,35087.0,56.2244,56.3276,56.2158,56.3276,35087.0
2021-01-07 15:25:00,65.5,65.56,65.48,65.55,47973.0,56.3276,56.3792,56.3104,56.3706,47973.0
2021-01-07 15:30:00,65.55,65.57,65.43,65.46,62053.0,56.3706,56.3878,56.2674,56.2932,62053.0
2021-01-07 15:35:00,65.47,65.47,65.38,65.39,53463.0,56.3018,56.3018,56.2244,56.233,53463.0
2021-01-07 15:40:00,65.4,65.41,65.33,65.33,54160.0,56.2416,56.2502,56.1814,56.1814,54160.0
2021-01-07 15:45:00,65.34,65.39,65.29,65.31,79897.0,56.19,56.233,56.147,56.1642,79897.0
2021-01-07 15:50:00,65.3,65.37,65.28,65.35,90924.0,56.1556,56.2158,56.1384,56.1986,90924.0
2021-01-07 15:55:00,65.34,65.34,65.13,65.13,274230.0,56.19,56.19,56.0094,56.0094,274230.0
2021-01-08 09:30:00,64.04,64.2,63.82,64.04,270374.0,55.0721,55.2097,54.8829,55.0721,270374.0
2021-01-08 09:35:00,64.05,64.06,63.67,63.69,155728.0,55.0807,55.0893,54.7539,54.7711,155728.0
2021-01-08 09:40:00,63.69,63.69,63.28,63.32,139727.0,54.7711,54.7711,54.4185,54.4529,139727.0
2021-01-08 09:45:00,63.3,63.32,63.04,63.05,224107.0,54.4357,54.4529,54.2121,54.2207,224107.0
2021-01-08 09:50:00,63.08,63.08,62.61,62.64,213280.0,54.2465,54.2465,53.8423,53.8681,213280.0
2021-01-08 09:55:00,62.63,63.0,62.61,62.98,129773.0,53.8595,54.1777,53.8423,54.1605,129773.0
2021-01-08 10:00:00,62.99,63.44,62.98,63.32,175322.0,54.1691,54.5561,54.1605,54.4529,175322.0
2021-01-08 10:05:00,63.33,63.6,63.23,63.33,249700.0,54.4615,54.6937,54.3755,54.4615,249700.0
2021-01-08 10:10:00,63.36,63.47,63.2,63.26,200103.0,54.4873,54.5819,54.3497,54.4013,200103.0
2021-01-08 10:15:00,63.29,63.35,63.03,63.08,67286.0,54.4271,54.4787,54.2035,54.2465,67286.0
2021-01-08 10:20:00,63.06,63.08,62.92,63.04,205456.0,54.2293,54.2465,54.1089,54.2121,205456.0
2021-01-08 10:25:00,63.06,63.35,63.06,63.25,69206.0,54.2293,54.4787,54.2293,54.3927,69206.0
2021-01-08 10:30:00,63.3,63.34,63.15,63.23,46743.0,54.4357,54.4701,54.3067,54.3755,46743.0
2021-01-08 10:35:00,63.22,63.22,63.03,63.05,68328.0,54.3669,54.3669,54.2035,54.2207,68328.0
2021-01-08 10:40:00,63.05,63.35,63.02,63.35,57672.0,54.2207,54.4787,54.1949,54.4787,57672.0
2021-01-08 10:45:00,63.35,63.48,63.17,63.19,115361.0,54.4787,54.5905,54.3239,54.3411,115361.0
2021-01-08 10:50:00,63.19,63.33,63.16,63.16,45142.0,54.3411,54.4615,54.3153,54.3153,45142.0
2021-01-08 10:55:00,63.17,63.4,63.16,63.38,37401.0,54.3239,54.5217,54.3153,54.5045,37401.0
2021-01-08 11:00:00,63.37,63.4,63.01,63.05,61901.0,54.4959,54.5217,54.1863,54.2207,61901.0
2021-01-08 11:05:00,63.06,63.17,63.05,63.15,47138.0,54.2293,54.3239,54.2207,54.3067,47138.0
2021-01-08 11:10:00,63.15,63.19,63.04,63.09,63965.0,54.3067,54.3411,54.2121,54.2551,63965.0
2021-01-08 11:15:00,63.08,63.41,63.04,63.37,43786.0,54.2465,54.5303,54.2121,54.4959,43786.0
2021-01-08 11:20:00,63.35,63.51,63.33,63.36,61898.0,54.4787,54.6163,54.4615,54.4873,61898.0
2021-01-08 11:25:00,63.36,63.39,63.05,63.05,107183.0,54.4873,54.5131,54.2207,54.2207,107183.0
2021-01-08 11:30:00,63.05,63.11,62.97,63.1,105457.0,54.2207,54.2723,54.1519,54.2637,105457.0
2021-01-08 11:35:00,63.09,63.17,63.05,63.06,56436.0,54.2551,54.3239,54.2207,54.2293,56436.0
2021-01-08 11:40:00,63.05,63.27,63.05,63.1,59710.0,54.2207,54.4099,54.2207,54.2637,59710.0
2021-01-08 11:45:00,63.11,63.25,63.09,63.1,55363.0,54.2723,54.3927,54.2551,54.2637,55363.0
2021-01-08 11:50:00,63.09,63.12,62.95,63.0,33942.0,54.2551,54.2809,54.1347,54.1777,33942.0
2021-01-08 11:55:00,63.01,63.15,62.98,63.01,26752.0,54.1863,54.3067,54.1605,54.1863,26752.0
2021-01-08 12:00:00,63.01,63.07,62.96,63.0,82903.0,54.1863,54.2379,54.1433,54.1777,82903.0
2021-01-08 12:05:00,63.01,63.07,62.98,63.03,31142.0,54.1863,54.2379,54.1605,54.2035,31142.0
2021-01-08 12:10:00,63.03,63.07,63.0,63.03,35120.0,54.2035,54.2379,54.1777,54.2035,35120.0
2021-01-08 12:15:00,63.03,63.07,62.95,63.01,58578.0,54.2035,54.2379,54.1347,54.1863,58578.0
2021-01-08 12:20:00,63.0,63.07,62.98,63.06,32468.0,54.1777,54.2379,54.1605,54.2293,32468.0
2021-01-08 12:25:00,63.06,63.06,62.81,62.91,137025.0,54.2293,54.2293,54.0143,54.1003,137025.0
2021-01-08 12:30:00,62.91,62.94,62.52,62.58,121801.0,54.1003,54.1261,53.7649,53.8165,121801.0
2021-01-08 12:35:00,62.59,62.6,62.43,62.45,64615.0,53.8251,53.8337,53.6875,53.7047,64615.0
2021-01-08 12:40:00,62.45,62.56,62.41,62.43,141638.0,53.7047,53.7993,53.6703,53.6875,141638.0
2021-01-08 12:45:00,62.43,62.62,62.39,62.61,92622.0,53.6875,53.8509,53.6531,53.8423,92622.0
2021-01-08 12:50:00,62.61,62.65,62.49,62.57,66025.0,53.8423,53.8767,53.7391,53.8079,66025.0
2021-01-08 12:55:00,62.6,62.66,62.43,62.46,38379.0,53.8337,53.8853,53.6875,53.7133,38379.0
2021-01-08 13:00:00,62.49,62.63,62.43,62.58,34990.0,53.7391,53.8595,53.6875,53.8165,34990.0
2021-01-08 13:05:00,62.58,62.6,62.41,62.44,45727.0,53.8165,53.8337,53.6703,53.6961,45727.0
2021-01-08 13:10:00,62.43,62.46,62.32,62.38,37339.0,53.6875,53.7133,53.593,53.6445,37339.0
2021-01-08 13:15:00,62.38,62.45,62.02,62.06,158171.0,53.6445,53.7047,53.335,53.3694,158171.0
2021-01-08 13:20:00,62.11,62.12,61.8,61.97,150702.0,53.4124,53.421,53.1458,53.292,150702.0
2021-01-08 13:25:00,61.96,62.09,61.86,61.96,82632.0,53.2834,53.3952,53.1974,53.2834,82632.0
2021-01-08 13:30:00,61.97,62.0,61.75,61.76,85736.0,53.292,53.3178,53.1028,53.1114,85736.0
2021-01-08 13:35:00,61.78,61.99,61.76,61.89,83055.0,53.1286,53.3092,53.1114,53.2232,83055.0
2021-01-08 13:40:00,61.84,61.93,61.76,61.92,73393.0,53.1802,53.2576,53.1114,53.249,73393.0
2021-01-08 13:45:00,61.9,62.09,61.9,62.08,57804.0,53.2318,53.3952,53.2318,53.3866,57804.0
2021-01-08 13:50:00,62.09,62.16,62.06,62.13,52364.0,53.3952,53.4554,53.3694,53.4296,52364.0
2021-01-08 13:55:00,62.14,62.27,61.99,62.02,56273.0,53.4382,53.55,53.3092,53.335,56273.0
2021-01-08 14:00:00,62.02,62.06,61.77,61.78,49416.0,53.335,53.3694,53.12,53.1286,49416.0
2021-01-08 14:05:00,61.78,61.92,61.74,61.88,54648.0,53.1286,53.249,53.0942,53.2146,54648.0
2021-01-08 14:10:00,61.89,62.14,61.87,62.07,63592.0,53.2232,53.4382,53.206,53.378,63592.0
2021-01-08 14:15:00,62.07,62.25,62.04,62.16,30573.0,53.378,53.5328,53.3522,53.4554,30573.0
2021-01-08 14:20:00,62.16,62.31,62.14,62.3,25954.0,53.4554,53.5844,53.4382,53.5758,25954.0
2021-01-08 14:25:00,62.3,62.38,62.21,62.29,56903.0,53.5758,53.6445,53.4984,53.5672,56903.0
2021-01-08 14:30:00,62.32,62.42,62.3,62.39,54437.0,53.593,53.6789,53.5758,53.6531,54437.0
2021-01-08 14:35:00,62.39,62.58,62.31,62.56,46334.0,53.6531,53.8165,53.5844,53.7993,46334.0
2021-01-08 14:40:00,62.59,62.64,62.5,62.52,89438.0,53.8251,53.8681,53.7477,53.7649,89438.0
2021-01-08 14:45:00,62.53,62.61,62.45,62.48,82493.0,53.7735,53.8423,53.7047,53.7305,82493.0
2021-01-08 14:50:00,62.48,62.69,62.48,62.61,36405.0,53.7305,53.9111,53.7305,53.8423,36405.0
2021-01-08 14:55:00,62.61,62.69,62.53,62.65,47715.0,53.8423,53.9111,53.7735,53.8767,47715.0
2021-01-08 15:00:00,62.66,62.75,62.63,62.7,50176.0,53.8853,53.9627,53.8595,53.9197,50176.0
2021-01-08 15:05:00,62.7,62.78,62.64,62.64,47306.0,53.9197,53.9885,53.8681,53.8681,47306.0
2021-01-08 15:10:00,62.63,62.69,62.58,62.59,55929.0,53.8595,53.9111,53.8165,53.8251,55929.0
2021-01-08 15:15:00,62.59,62.65,62.56,62.59,60811.0,53.8251,53.8767,53.7993,53.8251,60811.0
2021-01-08 15:20:00,62.58,62.72,62.55,62.71,79559.0,53.8165,53.9369,53.7907,53.9283,79559.0
2021-01-08 15:25:00,62.7,62.74,62.63,62.64,44306.0,53.9197,53.9541,53.8595,53.8681,44306.0
2021-01-08 15:30:00,62.64,62.67,62.5,62.54,77895.0,53.8681,53.8939,53.7477,53.7821,77895.0
2021-01-08 15:35:00,62.53,62.77,62.51,62.75,69793.0,53.7735,53.9799,53.7563,53.9627,69793.0
2021-01-08 15:40:00,62.75,62.9,62.74,62.85,115962.0,53.9627,54.0917,53.9541,54.0487,115962.0
2021-01-08 15:45:00,62.83,62.93,62.81,62.87,107494.0,54.0315,54.1175,54.0143,54.0659,107494.0
2021-01-08 15:50:00,62.87,62.9,62.81,62.88,140555.0,54.0659,54.0917,54.0143,54.0745,140555.0
2021-01-08 15:55:00,62.88,62.89,62.75,62.79,263814.0,54.0745,54.0831,53.9627,53.9971,263814.0
2021-01-11 09:30:00,61.63,62.06,61.41,61.76,447752.0,52.9996,53.3694,52.8104,53.1114,447752.0
2021-01-11 09:35:00,61.7,62.4,61.7,62.33,142925.0,53.0598,53.6617,53.0598,53.6015,142925.0
2021-01-11 09:40:00,62.33,62.36,61.89,62.02,117559.0,53.6015,53.6273,53.2232,53.335,117559.0
2021-01-11 09:45:00,62.03,62.26,61.84,61.92,72669.0,53.3436,53.5414,53.1802,53.249,72669.0
2021-01-11 09:50:00,61.9,62.02,61.84,61.94,46891.0,53.2318,53.335,53.1802,53.2662,46891.0
2021-01-11 09:55:00,61.93,62.28,61.86,62.23,71540.0,53.2576,53.5586,53.1974,53.5156,71540.0
2021-01-11 10:00:00,62.2,62.33,62.11,62.29,93071.0,53.4898,53.6015,53.4124,53.5672,93071.0
2021-01-11 10:05:00,62.29,62.36,62.14,62.33,89400.0,53.5672,53.6273,53.4382,53.6015,89400.0
2021-01-11 10:10:00,62.34,62.34,62.17,62.28,62283.0,53.6101,53.6101,53.464,53.5586,62283.0
2021-01-11 10:15:00,62.25,62.53,62.22,62.52,59455.0,53.5328,53.7735,53.507,53.7649,59455.0
2021-01-11 10:20:00,62.54,62.56,62.26,62.29,56779.0,53.7821,53.7993,53.5414,53.5672,56779.0
2021-01-11 10:25:00,62.3,62.6,62.27,62.53,92806.0,53.5758,53.8337,53.55,53.7735,92806.0
2021-01-11 10:30:00,62.5,62.52,62.33,62.39,53275.0,53.7477,53.7649,53.6015,53.6531,53275.0
2021-01-11 10:35:00,62.38,62.42,62.27,62.4,36141.0,53.6445,53.6789,53.55,53.6617,36141.0
2021-01-11 10:40:00,62.39,62.55,62.37,62.49,48225.0,53.6531,53.7907,53.6359,53.7391,48225.0
2021-01-11 10:45:00,62.48,62.48,62.16,62.17,28826.0,53.7305,53.7305,53.4554,53.464,28826.0
2021-01-11 10:50:00,62.17,62.55,62.14,62.53,55325.0,53.464,53.7907,53.4382,53.7735,55325.0
2021-01-11 10:55:00,62.56,62.58,62.38,62.38,45080.0,53.7993,53.8165,53.6445,53.6445,45080.0
2021-01-11 11:00:00,62.38,62.62,62.34,62.55,41413.0,53.6445,53.8509,53.6101,53.7907,41413.0
2021-01-11 11:05:00,62.55,62.7,62.49,62.54,50055.0,53.7907,53.9197,53.7391,53.7821,50055.0
2021-01-11 11:10:00,62.53,62.58,62.44,62.48,23760.0,53.7735,53.8165,53.6961,53.7305,23760.0
2021-01-11 11:15:00,62.48,62.49,62.37,62.39,35397.0,53.7305,53.7391,53.6359,53.6531,35397.0
2021-01-11 11:20:00,62.38,62.65,62.36,62.64,39676.0,53.6445,53.8767,53.6273,53.8681,39676.0
2021-01-11 11:25:00,62.64,62.65,62.4,62.42,43943.0,53.8681,53.8767,53.6617,53.6789,43943.0
2021-01-11 11:30:00,62.41,62.42,62.27,62.32,30484.0,53.6703,53.6789,53.55,53.593,30484.0
2021-01-11 11:35:00,62.33,62.36,62.22,62.28,25097.0,53.6015,53.6273,53.507,53.5586,25097.0
2021-01-11 11:40:00,62.3,62.48,62.26,62.46,22850.0,53.5758,53.7305,53.5414,53.7133,22850.0
2021-01-11 11:45:00,62.47,62.57,62.47,62.52,24427.0,53.7219,53.8079,53.7219,53.7649,24427.0
2021-01-11 11:50:00,62.53,62.72,62.53,62.68,24194.0,53.7735,53.9369,53.7735,53.9025,24194.0
2021-01-11 11:55:00,62.66,62.71,62.63,62.69,20788.0,53.8853,53.9283,53.8595,53.9111,20788.0
2021-01-11 12:00:00,62.69,62.71,62.59,62.62,17471.0,53.9111,53.9283,53.8251,53.8509,17471.0
2021-01-11 12:05:00,62.62,62.69,62.61,62.67,14299.0,53.8509,53.9111,53.8423,53.8939,14299.0
2021-01-11 12:10:00,62.68,62.7,62.56,62.56,20914.0,53.9025,53.9197,53.7993,53.7993,20914.0
2021-01-11 12:15:00,62.55,62.62,62.48,62.56,28310.0,53.7907,53.8509,53.7305,53.7993,28310.0
2021-01-11 12:20:00,62.57,62.6,62.47,62.6,27452.0,53.8079,53.8337,53.7219,53.8337,27452.0
2021-01-11 12:25:00,62.59,62.69,62.51,62.64,43772.0,53.8251,53.9111,53.7563,53.8681,43772.0
2021-01-11 12:30:00,62.65,62.66,62.49,62.52,21680.0,53.8767,53.8853,53.7391,53.7649,21680.0
2021-01-11 12:35:00,62.52,62.59,62.49,62.53,40513.0,53.7649,53.8251,53.7391,53.7735,40513.0
2021-01-11 12:40:00,62.53,62.53,62.43,62.47,26860.0,53.7735,53.7735,53.6875,53.7219,26860.0
2021-01-11 12:45:00,62.47,62.48,62.41,62.41,28409.0,53.7219,53.7305,53.6703,53.6703,28409.0
2021-01-11 12:50:00,62.41,62.43,62.36,62.43,20617.0,53.6703,53.6875,53.6273,53.6875,20617.0
2021-01-11 12:55:00,62.43,62.45,62.4,62.43,32832.0,53.6875,53.7047,53.6617,53.6875,32832.0
2021-01-11 13:00:00,62.42,62.45,62.29,62.32,42427.0,53.6789,53.7047,53.5672,53.593,42427.0
2021-01-11 13:05:00,62.32,62.4,62.32,62.38,16452.0,53.593,53.6617,53.593,53.6445,16452.0
2021-01-11 13:10:00,62.38,62.47,62.36,62.4,38436.0,53.6445,53.7219,53.6273,53.6617,38436.0
2021-01-11 13:15:00,62.4,62.48,62.39,62.4,30985.0,53.6617,53.7305,53.6531,53.6617,30985.0
2021-01-11 13:20:00,62.4,62.46,62.37,62.37,28675.0,53.6617,53.7133,53.6359,53.6359,28675.0
2021-01-11 13:25:00,62.37,62.48,62.32,62.46,54073.0,53.6359,53.7305,53.593,53.7133,54073.0
2021-01-11 13:30:00,62.45,62.51,62.42,62.48,27072.0,53.7047,53.7563,53.6789,53.7305,27072.0
2021-01-11 13:35:00,62.48,62.5,62.44,62.46,22051.0,53.7305,53.7477,53.6961,53.7133,22051.0
2021-01-11 13:40:00,62.46,62.47,62.34,62.34,19666.0,53.7133,53.7219,53.6101,53.6101,19666.0
2021-01-11 13:45:00,62.35,62.4,62.29,62.4,47843.0,53.6187,53.6617,53.5672,53.6617,47843.0
2021-01-11 13:50:00,62.41,62.57,62.41,62.49,32468.0,53.6703,53.8079,53.6703,53.7391,32468.0
2021-01-11 13:55:00,62.5,62.55,62.44,62.51,39570.0,53.7477,53.7907,53.6961,53.7563,39570.0
2021-01-11 14:00:00,62.51,62.6,62.49,62.56,33551.0,53.7563,53.8337,53.7391,53.7993,33551.0
2021-01-11 14:05:00,62.55,62.61,62.54,62.57,25611.0,53.7907,53.8423,53.7821,53.8079,25611.0
2021-01-11 14:10:00,62.58,62.6,62.5,62.5,14796.0,53.8165,53.8337,53.7477,53.7477,14796.0
2021-01-11 14:15:00,62.5,62.52,62.44,62.44,19599.0,53.7477,53.7649,53.6961,53.6961,19599.0
2021-01-11 14:20:00,62.45,62.46,62.33,62.44,28979.0,53.7047,53.7133,53.6015,53.6961,28979.0
2021-01-11 14:25:00,62.45,62.45,62.38,62.41,19353.0,53.7047,53.7047,53.6445,53.6703,19353.0
2021-01-11 14:30:00,62.42,62.49,62.3,62.31,40853.0,53.6789,53.7391,53.5758,53.5844,40853.0
2021-01-11 14:35:00,62.31,62.42,62.28,62.41,35424.0,53.5844,53.6789,53.5586,53.6703,35424.0
2021-01-11 14:40:00,62.4,62.41,62.27,62.28,54409.0,53.6617,53.6703,53.55,53.5586,54409.0
2021-01-11 14:45:00,62.29,62.32,62.25,62.26,33402.0,53.5672,53.593,53.5328,53.5414,33402.0
2021-01-11 14:50:00,62.27,62.28,62.14,62.18,33580.0,53.55,53.5586,53.4382,53.4726,33580.0
2021-01-11 14:55:00,62.18,62.18,62.01,62.09,94367.0,53.4726,53.4726,53.3264,53.3952,94367.0
2021-01-11 15:00:00,62.09,62.22,62.06,62.21,36231.0,53.3952,53.507,53.3694,53.4984,36231.0
2021-01-11 15:05:00,62.2,62.25,62.2,62.21,34198.0,53.4898,53.5328,53.4898,53.4984,34198.0
2021-01-11 15:10:00,62.22,62.27,62.15,62.21,27775.0,53.507,53.55,53.4468,53.4984,27775.0
2021-01-11 15:15:00,62.2,62.27,62.19,62.26,41251.0,53.4898,53.55,53.4812,53.5414,41251.0
2021-01-11 15:20:00,62.27,62.27,62.16,62.19,42210.0,53.55,53.55,53.4554,53.4812,42210.0
2021-01-11 15:25:00,62.19,62.2,62.02,62.06,36743.0,53.4812,53.4898,53.335,53.3694,36743.0
2021-01-11 15:30:00,62.07,62.09,62.03,62.07,74003.0,53.378,53.3952,53.3436,53.378,74003.0
2021-01-11 15:35:00,62.08,62.19,62.05,62.09,91090.0,53.3866,53.4812,53.3608,53.3952,91090.0
2021-01-11 15:40:00,62.09,62.09,61.98,62.04,95647.0,53.3952,53.3952,53.3006,53.3522,95647.0
2021-01-11 15:45:00,62.05,62.09,61.86,61.92,152130.0,53.3608,53.3952,53.1974,53.249,152130.0
2021-01-11 15:50:00,61.94,61.98,61.89,61.96,152610.0,53.2662,53.3006,53.2232,53.2834,152610.0
2021-01-11 15:55:00,61.96,62.01,61.88,61.95,247727.0,53.2834,53.3264,53.2146,53.2748,247727.0
2021-01-12 09:30:00,62.06,62.15,61.68,62.06,129123.0,53.3694,53.4468,53.0426,53.3694,129123.0
2021-01-12 09:35:00,62.06,62.2,61.81,61.92,64782.0,53.3694,53.4898,53.1544,53.249,64782.0
2021-01-12 09:40:00,61.9,62.09,61.85,61.9,46865.0,53.2318,53.3952,53.1888,53.2318,46865.0
2021-01-12 09:45:00,61.9,62.05,61.89,61.96,47912.0,53.2318,53.3608,53.2232,53.2834,47912.0
2021-01-12 09:50:00,61.95,62.23,61.89,62.23,57814.0,53.2748,53.5156,53.2232,53.5156,57814.0
2021-01-12 09:55:00,62.23,62.27,62.14,62.24,65507.0,53.5156,53.55,53.4382,53.5242,65507.0
2021-01-12 10:00:00,62.22,62.25,61.81,61.93,48047.0,53.507,53.5328,53.1544,53.2576,48047.0
2021-01-12 10:05:00,61.92,62.08,61.9,61.96,24402.0,53.249,53.3866,53.2318,53.2834,24402.0
2021-01-12 10:10:00,61.96,62.08,61.81,61.99,39190.0,53.2834,53.3866,53.1544,53.3092,39190.0
2021-01-12 10:15:00,62.0,62.13,61.93,62.12,35069.0,53.3178,53.4296,53.2576,53.421,35069.0
2021-01-12 10:20:00,62.1,62.18,62.06,62.1,32149.0,53.4038,53.4726,53.3694,53.4038,32149.0
2021-01-12 10:25:00,62.11,62.19,61.98,62.0,49281.0,53.4124,53.4812,53.3006,53.3178,49281.0
2021-01-12 10:30:00,62.02,62.03,61.79,61.8,44130.0,53.335,53.3436,53.1372,53.1458,44130.0
2021-01-12 10:35:00,61.81,61.82,61.73,61.8,31052.0,53.1544,53.163,53.0856,53.1458,31052.0
2021-01-12 10:40:00,61.8,61.97,61.78,61.91,39772.0,53.1458,53.292,53.1286,53.2404,39772.0
2021-01-12 10:45:00,61.92,61.92,61.77,61.8,25201.0,53.249,53.249,53.12,53.1458,25201.0
2021-01-12 10:50:00,61.8,61.81,61.63,61.7,24100.0,53.1458,53.1544,52.9996,53.0598,24100.0
2021-01-12 10:55:00,61.7,61.77,61.59,61.62,24361.0,53.0598,53.12,52.9652,52.991,24361.0
2021-01-12 11:00:00,61.63,61.67,61.61,61.64,18251.0,52.9996,53.034,52.9824,53.0082,18251.0
2021-01-12 11:05:00,61.63,61.65,61.57,61.65,20593.0,52.9996,53.0168,52.948,53.0168,20593.0
2021-01-12 11:10:00,61.65,61.67,61.56,61.61,25787.0,53.0168,53.034,52.9394,52.9824,25787.0
2021-01-12 11:15:00,61.61,61.67,61.5,61.51,25644.0,52.9824,53.034,52.8878,52.8964,25644.0
2021-01-12 11:20:00,61.51,61.67,61.46,61.65,58232.0,52.8964,53.034,52.8534,53.0168,58232.0
2021-01-12 11:25:00,61.64,61.78,61.62,61.67,33424.0,53.0082,53.1286,52.991,53.034,33424.0
2021-01-12 11:30:00,61.67,61.7,61.65,61.65,27037.0,53.034,53.0598,53.0168,53.0168,27037.0
2021-01-12 11:35:00,61.66,61.69,61.63,61.63,13842.0,53.0254,53.0512,52.9996,52.9996,13842.0
2021-01-12 11:40:00,61.63,61.65,61.57,61.63,19553.0,52.9996,53.0168,52.948,52.9996,19553.0
2021-01-12 11:45:00,61.62,61.64,61.6,61.62,21945.0,52.991,53.0082,52.9738,52.991,21945.0
2021-01-12 11:50:00,61.62,61.68,61.55,61.63,36380.0,52.991,53.0426,52.9308,52.9996,36380.0
2021-01-12 11:55:00,61.65,61.66,61.58,61.66,21568.0,53.0168,53.0254,52.9566,53.0254,21568.0
2021-01-12 12:00:00,61.67,61.67,61.58,61.61,22468.0,53.034,53.034,52.9566,52.9824,22468.0
2021-01-12 12:05:00,61.62,61.7,61.53,61.66,44878.0,52.991,53.0598,52.9136,53.0254,44878.0
2021-01-12 12:10:00,61.67,61.7,61.6,61.69,27257.0,53.034,53.0598,52.9738,53.0512,27257.0
2021-01-12 12:15:00,61.67,61.7,61.55,61.63,35531.0,53.034,53.0598,52.9308,52.9996,35531.0
2021-01-12 12:20:00,61.62,61.7,61.55,61.56,36812.0,52.991,53.0598,52.9308,52.9394,36812.0
2021-01-12 12:25:00,61.56,61.59,61.49,61.56,27299.0,52.9394,52.9652,52.8792,52.9394,27299.0
2021-01-12 12:30:00,61.57,61.59,61.52,61.54,33171.0,52.948,52.9652,52.905,52.9222,33171.0
2021-01-12 12:35:00,61.53,61.59,61.51,61.58,50401.0,52.9136,52.9652,52.8964,52.9566,50401.0
2021-01-12 12:40:00,61.58,61.63,61.56,61.61,21716.0,52.9566,52.9996,52.9394,52.9824,21716.0
2021-01-12 12:45:00,61.61,61.65,61.53,61.63,16504.0,52.9824,53.0168,52.9136,52.9996,16504.0
2021-01-12 12:50:00,61.64,61.76,61.59,61.73,23183.0,53.0082,53.1114,52.9652,53.0856,23183.0
2021-01-12 12:55:00,61.72,61.72,61.63,61.67,17372.0,53.077,53.077,52.9996,53.034,17372.0
2021-01-12 13:00:00,61.68,61.75,61.67,61.73,23335.0,53.0426,53.1028,53.034,53.0856,23335.0
2021-01-12 13:05:00,61.72,61.78,61.7,61.77,16479.0,53.077,53.1286,53.0598,53.12,16479.0
2021-01-12 13:10:00,61.76,61.86,61.74,61.83,24816.0,53.1114,53.1974,53.0942,53.1716,24816.0
2021-01-12 13:15:00,61.82,61.86,61.78,61.8,43067.0,53.163,53.1974,53.1286,53.1458,43067.0
2021-01-12 13:20:00,61.81,61.81,61.72,61.74,30016.0,53.1544,53.1544,53.077,53.0942,30016.0
2021-01-12 13:25:00,61.74,61.83,61.74,61.82,24870.0,53.0942,53.1716,53.0942,53.163,24870.0
2021-01-12 13:30:00,61.82,61.95,61.8,61.93,36570.0,53.163,53.2748,53.1458,53.2576,36570.0
2021-01-12 13:35:00,61.92,62.04,61.92,62.04,27520.0,53.249,53.3522,53.249,53.3522,27520.0
2021-01-12 13:40:00,62.06,62.1,62.03,62.05,33072.0,53.3694,53.4038,53.3436,53.3608,33072.0
2021-01-12 13:45:00,62.04,62.14,62.01,62.01,25067.0,53.3522,53.4382,53.3264,53.3264,25067.0
2021-01-12 13:50:00,62.02,62.12,62.0,62.11,37320.0,53.335,53.421,53.3178,53.4124,37320.0
2021-01-12 13:55:00,62.12,62.18,62.08,62.17,28687.0,53.421,53.4726,53.3866,53.464,28687.0
2021-01-12 14:00:00,62.17,62.25,62.13,62.23,40008.0,53.464,53.5328,53.4296,53.5156,40008.0
2021-01-12 14:05:00,62.24,62.38,62.24,62.32,29063.0,53.5242,53.6445,53.5242,53.593,29063.0
2021-01-12 14:10:00,62.32,62.45,62.29,62.45,17935.0,53.593,53.7047,53.5672,53.7047,17935.0
2021-01-12 14:15:00,62.44,62.5,62.38,62.44,32667.0,53.6961,53.7477,53.6445,53.6961,32667.0
2021-01-12 14:20:00,62.45,62.5,62.43,62.47,38886.0,53.7047,53.7477,53.6875,53.7219,38886.0
2021-01-12 14:25:00,62.46,62.56,62.42,62.49,71845.0,53.7133,53.7993,53.6789,53.7391,71845.0
2021-01-12 14:30:00,62.49,62.63,62.47,62.6,44541.0,53.7391,53.8595,53.7219,53.8337,44541.0
2021-01-12 14:35:00,62.6,62.62,62.53,62.55,41632.0,53.8337,53.8509,53.7735,53.7907,41632.0
2021-01-12 14:40:00,62.54,62.56,62.39,62.41,66275.0,53.7821,53.7993,53.6531,53.6703,66275.0
2021-01-12 14:45:00,62.41,62.53,62.4,62.51,30730.0,53.6703,53.7735,53.6617,53.7563,30730.0
2021-01-12 14:50:00,62.5,62.64,62.48,62.57,49763.0,53.7477,53.8681,53.7305,53.8079,49763.0
2021-01-12 14:55:00,62.57,62.69,62.57,62.64,52147.0,53.8079,53.9111,53.8079,53.8681,52147.0
2021-01-12 15:00:00,62.62,62.65,62.51,62.55,47412.0,53.8509,53.8767,53.7563,53.7907,47412.0
2021-01-12 15:05:00,62.55,62.57,62.49,62.52,30730.0,53.7907,53.8079,53.7391,53.7649,30730.0
2021-01-12 15:10:00,62.53,62.6,62.49,62.55,44774.0,53.7735,53.8337,53.7391,53.7907,44774.0
2021-01-12 15:15:00,62.54,62.55,62.48,62.52,26846.0,53.7821,53.7907,53.7305,53.7649,26846.0
2021-01-12 15:20:00,62.53,62.58,62.45,62.49,38558.0,53.7735,53.8165,53.7047,53.7391,38558.0
2021-01-12 15:25:00,62.48,62.48,62.41,62.45,34595.0,53.7305,53.7305,53.6703,53.7047,34595.0
2021-01-12 15:30:00,62.44,62.47,62.41,62.42,59052.0,53.6961,53.7219,53.6703,53.6789,59052.0
2021-01-12 15:35:00,62.42,62.53,62.41,62.53,86042.0,53.6789,53.7735,53.6703,53.7735,86042.0
2021-01-12 15:40:00,62.52,62.55,62.47,62.54,70080.0,53.7649,53.7907,53.7219,53.7821,70080.0
2021-01-12 15:45:00,62.53,62.63,62.52,62.61,74542.0,53.7735,53.8595,53.7649,53.8423,74542.0
2021-01-12 15:50:00,62.61,62.61,62.54,62.54,117750.0,53.8423,53.8423,53.7821,53.7821,117750.0
2021-01-12 15:55:00,62.55,62.6,62.48,62.48,191837.0,53.7907,53.8337,53.7305,53.7305,191837.0
2021-01-13 09:30:00,62.51,62.8,62.31,62.74,203331.0,53.7563,54.0057,53.5844,53.9541,203331.0
2021-01-13 09:35:00,62.75,62.76,62.39,62.51,66884.0,53.9627,53.9713,53.6531,53.7563,66884.0
2021-01-13 09:40:00,62.51,62.71,62.43,62.54,47233.0,53.7563,53.9283,53.6875,53.7821,47233.0
2021-01-13 09:45:00,62.53,62.74,62.51,62.71,41698.0,53.7735,53.9541,53.7563,53.9283,41698.0
2021-01-13 09:50:00,62.69,62.83,62.63,62.71,56239.0,53.9111,54.0315,53.8595,53.9283,56239.0
2021-01-13 09:55:00,62.71,62.78,62.59,62.62,81384.0,53.9283,53.9885,53.8251,53.8509,81384.0
2021-01-13 10:00:00,62.62,62.68,62.49,62.5,61648.0,53.8509,53.9025,53.7391,53.7477,61648.0
2021-01-13 10:05:00,62.49,62.63,62.49,62.57,50227.0,53.7391,53.8595,53.7391,53.8079,50227.0
2021-01-13 10:10:00,62.56,62.71,62.49,62.71,35366.0,53.7993,53.9283,53.7391,53.9283,35366.0
2021-01-13 10:15:00,62.69,62.81,62.63,62.78,51432.0,53.9111,54.0143,53.8595,53.9885,51432.0
2021-01-13 10:20:00,62.78,62.81,62.64,62.65,31400.0,53.9885,54.0143,53.8681,53.8767,31400.0
2021-01-13 10:25:00,62.65,62.81,62.6,62.77,36986.0,53.8767,54.0143,53.8337,53.9799,36986.0
2021-01-13 10:30:00,62.78,62.98,62.72,62.95,30907.0,53.9885,54.1605,53.9369,54.1347,30907.0
2021-01-13 10:35:00,62.95,63.0,62.9,62.96,43676.0,54.1347,54.1777,54.0917,54.1433,43676.0
2021-01-13 10:40:00,62.97,63.23,62.96,63.23,74138.0,54.1519,54.3755,54.1433,54.3755,74138.0
2021-01-13 10:45:00,63.24,63.27,63.09,63.18,93836.0,54.3841,54.4099,54.2551,54.3325,93836.0
2021-01-13 10:50:00,63.16,63.19,63.02,63.03,45222.0,54.3153,54.3411,54.1949,54.2035,45222.0
2021-01-13 10:55:00,63.01,63.01,62.86,62.9,40001.0,54.1863,54.1863,54.0573,54.0917,40001.0
2021-01-13 11:00:00,62.9,63.14,62.89,62.98,44504.0,54.0917,54.2981,54.0831,54.1605,44504.0
2021-01-13 11:05:00,62.98,63.0,62.81,62.83,37713.0,54.1605,54.1777,54.0143,54.0315,37713.0
2021-01-13 11:10:00,62.82,62.83,62.59,62.65,52311.0,54.0229,54.0315,53.8251,53.8767,52311.0
2021-01-13 11:15:00,62.67,62.71,62.47,62.49,43850.0,53.8939,53.9283,53.7219,53.7391,43850.0
2021-01-13 11:20:00,62.48,62.57,62.43,62.48,70624.0,53.7305,53.8079,53.6875,53.7305,70624.0
2021-01-13 11:25:00,62.47,62.58,62.4,62.55,39521.0,53.7219,53.8165,53.6617,53.7907,39521.0
2021-01-13 11:30:00,62.55,62.63,62.54,62.55,40196.0,53.7907,53.8595,53.7821,53.7907,40196.0
2021-01-13 11:35:00,62.54,62.63,62.49,62.49,65504.0,53.7821,53.8595,53.7391,53.7391,65504.0
2021-01-13 11:40:00,62.49,62.56,62.43,62.51,43541.0,53.7391,53.7993,53.6875,53.7563,43541.0
2021-01-13 11:45:00,62.51,62.7,62.5,62.67,76064.0,53.7563,53.9197,53.7477,53.8939,76064.0
2021-01-13 11:50:00,62.67,62.83,62.67,62.82,70889.0,53.8939,54.0315,53.8939,54.0229,70889.0
2021-01-13 11:55:00,62.82,62.89,62.82,62.84,77550.0,54.0229,54.0831,54.0229,54.0401,77550.0
2021-01-13 12:00:00,62.84,62.86,62.77,62.78,47652.0,54.0401,54.0573,53.9799,53.9885,47652.0
2021-01-13 12:05:00,62.79,62.86,62.73,62.73,29731.0,53.9971,54.0573,53.9455,53.9455,29731.0
2021-01-13 12:10:00,62.73,62.76,62.65,62.65,29541.0,53.9455,53.9713,53.8767,53.8767,29541.0
2021-01-13 12:15:00,62.65,62.65,62.49,62.49,29706.0,53.8767,53.8767,53.7391,53.7391,29706.0
2021-01-13 12:20:00,62.5,62.62,62.47,62.6,32913.0,53.7477,53.8509,53.7219,53.8337,32913.0
2021-01-13 12:25:00,62.61,62.75,62.6,62.7,28043.0,53.8423,53.9627,53.8337,53.9197,28043.0
2021-01-13 12:30:00,62.7,62.73,62.62,62.65,27365.0,53.9197,53.9455,53.8509,53.8767,27365.0
2021-01-13 12:35:00,62.67,62.68,62.58,62.61,23090.0,53.8939,53.9025,53.8165,53.8423,23090.0
2021-01-13 12:40:00,62.61,62.65,62.56,62.59,18961.0,53.8423,53.8767,53.7993,53.8251,18961.0
2021-01-13 12:45:00,62.59,62.59,62.51,62.54,19264.0,53.8251,53.8251,53.7563,53.7821,19264.0
2021-01-13 12:50:00,62.54,62.69,62.51,62.69,40525.0,53.7821,53.9111,53.7563,53.9111,40525.0
2021-01-13 12:55:00,62.69,62.72,62.66,62.68,30041.0,53.9111,53.9369,53.8853,53.9025,30041.0
2021-01-13 13:00:00,62.67,62.84,62.64,62.83,27742.0,53.8939,54.0401,53.8681,54.0315,27742.0
2021-01-13 13:05:00,62.84,62.85,62.75,62.77,27526.0,54.0401,54.0487,53.9627,53.9799,27526.0
2021-01-13 13:10:00,62.77,62.82,62.76,62.8,15174.0,53.9799,54.0229,53.9713,54.0057,15174.0
2021-01-13 13:15:00,62.8,62.81,62.75,62.76,18287.0,54.0057,54.0143,53.9627,53.9713,18287.0
2021-01-13 13:20:00,62.75,62.76,62.65,62.69,20316.0,53.9627,53.9713,53.8767,53.9111,20316.0
2021-01-13 13:25:00,62.67,62.72,62.64,62.65,17727.0,53.8939,53.9369,53.8681,53.8767,17727.0
2021-01-13 13:30:00,62.66,62.75,62.65,62.73,19779.0,53.8853,53.9627,53.8767,53.9455,19779.0
2021-01-13 13:35:00,62.73,62.74,62.63,62.63,26765.0,53.9455,53.9541,53.8595,53.8595,26765.0
2021-01-13 13:40:00,62.64,62.64,62.51,62.56,32811.0,53.8681,53.8681,53.7563,53.7993,32811.0
2021-01-13 13:45:00,62.57,62.59,62.53,62.56,30461.0,53.8079,53.8251,53.7735,53.7993,30461.0
2021-01-13 13:50:00,62.55,62.57,62.48,62.5,35461.0,53.7907,53.8079,53.7305,53.7477,35461.0
2021-01-13 13:55:00,62.51,62.57,62.47,62.51,21602.0,53.7563,53.8079,53.7219,53.7563,21602.0
2021-01-13 14:00:00,62.51,62.61,62.47,62.61,47885.0,53.7563,53.8423,53.7219,53.8423,47885.0
2021-01-13 14:05:00,62.6,62.62,62.51,62.54,22591.0,53.8337,53.8509,53.7563,53.7821,22591.0
2021-01-13 14:10:00,62.53,62.62,62.53,62.6,24665.0,53.7735,53.8509,53.7735,53.8337,24665.0
2021-01-13 14:15:00,62.61,62.61,62.54,62.55,55305.0,53.8423,53.8423,53.7821,53.7907,55305.0
2021-01-13 14:20:00,62.55,62.55,62.33,62.42,41780.0,53.7907,53.7907,53.6015,53.6789,41780.0
2021-01-13 14:25:00,62.4,62.43,62.36,62.39,30803.0,53.6617,53.6875,53.6273,53.6531,30803.0
2021-01-13 14:30:00,62.38,62.38,62.25,62.29,69773.0,53.6445,53.6445,53.5328,53.5672,69773.0
2021-01-13 14:35:00,62.3,62.3,62.21,62.22,47246.0,53.5758,53.5758,53.4984,53.507,47246.0
2021-01-13 14:40:00,62.22,62.29,62.2,62.29,35531.0,53.507,53.5672,53.4898,53.5672,35531.0
2021-01-13 14:45:00,62.3,62.36,62.29,62.33,33753.0,53.5758,53.6273,53.5672,53.6015,33753.0
2021-01-13 14:50:00,62.34,62.36,62.31,62.35,52023.0,53.6101,53.6273,53.5844,53.6187,52023.0
2021-01-13 14:55:00,62.35,62.37,62.32,62.35,41804.0,53.6187,53.6359,53.593,53.6187,41804.0
2021-01-13 15:00:00,62.35,62.38,62.28,62.29,55616.0,53.6187,53.6445,53.5586,53.5672,55616.0
2021-01-13 15:05:00,62.3,62.33,62.27,62.29,18948.0,53.5758,53.6015,53.55,53.5672,18948.0
2021-01-13 15:10:00,62.29,62.34,62.28,62.33,53973.0,53.5672,53.6101,53.5586,53.6015,53973.0
2021-01-13 15:15:00,62.33,62.36,62.24,62.24,51668.0,53.6015,53.6273,53.5242,53.5242,51668.0
2021-01-13 15:20:00,62.24,62.27,62.22,62.26,34776.0,53.5242,53.55,53.507,53.5414,34776.0
2021-01-13 15:25:00,62.26,62.28,62.21,62.26,142628.0,53.5414,53.5586,53.4984,53.5414,142628.0
2021-01-13 15:30:00,62.26,62.27,62.18,62.23,90500.0,53.5414,53.55,53.4726,53.5156,90500.0
2021-01-13 15:35:00,62.23,62.39,62.22,62.35,81615.0,53.5156,53.6531,53.507,53.6187,81615.0
2021-01-13 15:40:00,62.34,62.35,62.26,62.3,53314.0,53.6101,53.6187,53.5414,53.5758,53314.0
2021-01-13 15:45:00,62.3,62.31,62.17,62.18,59340.0,53.5758,53.5844,53.464,53.4726,59340.0
2021-01-13 15:50:00,62.17,62.21,62.09,62.17,119301.0,53.464,53.4984,53.3952,53.464,119301.0
2021-01-13 15:55:00,62.17,62.17,62.05,62.09,307010.0,53.464,53.464,53.3608,53.3952,307010.0
2021-01-14 09:30:00,63.2,63.2,62.51,62.94,306292.0,54.3497,54.3497,53.7563,54.1261,306292.0
2021-01-14 09:35:00,62.92,62.97,62.7,62.81,82397.0,54.1089,54.1519,53.9197,54.0143,82397.0
2021-01-14 09:40:00,62.83,62.94,62.7,62.92,111920.0,54.0315,54.1261,53.9197,54.1089,111920.0
2021-01-14 09:45:00,62.92,62.94,62.63,62.63,82853.0,54.1089,54.1261,53.8595,53.8595,82853.0
2021-01-14 09:50:00,62.65,62.65,62.39,62.42,84411.0,53.8767,53.8767,53.6531,53.6789,84411.0
2021-01-14 09:55:00,62.41,62.41,62.18,62.19,61077.0,53.6703,53.6703,53.4726,53.4812,61077.0
2021-01-14 10:00:00,62.16,62.3,62.12,62.25,72359.0,53.4554,53.5758,53.421,53.5328,72359.0
2021-01-14 10:05:00,62.24,62.44,62.23,62.38,53891.0,53.5242,53.6961,53.5156,53.6445,53891.0
2021-01-14 10:10:00,62.39,62.48,62.31,62.33,39783.0,53.6531,53.7305,53.5844,53.6015,39783.0
2021-01-14 10:15:00,62.32,62.55,62.31,62.53,48562.0,53.593,53.7907,53.5844,53.7735,48562.0
2021-01-14 10:20:00,62.53,62.58,62.41,62.43,46096.0,53.7735,53.8165,53.6703,53.6875,46096.0
2021-01-14 10:25:00,62.45,62.51,62.37,62.4,30933.0,53.7047,53.7563,53.6359,53.6617,30933.0
2021-01-14 10:30:00,62.4,62.62,62.37,62.6,52765.0,53.6617,53.8509,53.6359,53.8337,52765.0
2021-01-14 10:35:00,62.59,62.69,62.58,62.63,58591.0,53.8251,53.9111,53.8165,53.8595,58591.0
2021-01-14 10:40:00,62.62,62.75,62.53,62.75,97476.0,53.8509,53.9627,53.7735,53.9627,97476.0
2021-01-14 10:45:00,62.73,62.88,62.7,62.81,70435.0,53.9455,54.0745,53.9197,54.0143,70435.0
2021-01-14 10:50:00,62.8,62.95,62.79,62.88,44031.0,54.0057,54.1347,53.9971,54.0745,44031.0
2021-01-14 10:55:00,62.89,62.9,62.72,62.73,35031.0,54.0831,54.0917,53.9369,53.9455,35031.0
2021-01-14 11:00:00,62.71,62.89,62.69,62.75,36014.0,53.9283,54.0831,53.9111,53.9627,36014.0
2021-01-14 11:05:00,62.75,62.86,62.75,62.75,25698.0,53.9627,54.0573,53.9627,53.9627,25698.0
2021-01-14 11:10:00,62.75,62.82,62.75,62.78,30394.0,53.9627,54.0229,53.9627,53.9885,30394.0
2021-01-14 11:15:00,62.78,62.91,62.76,62.87,31165.0,53.9885,54.1003,53.9713,54.0659,31165.0
2021-01-14 11:20:00,62.88,62.94,62.8,62.8,32265.0,54.0745,54.1261,54.0057,54.0057,32265.0
2021-01-14 11:25:00,62.79,62.82,62.74,62.77,52069.0,53.9971,54.0229,53.9541,53.9799,52069.0
2021-01-14 11:30:00,62.77,62.78,62.67,62.68,155986.0,53.9799,53.9885,53.8939,53.9025,155986.0
2021-01-14 11:35:00,62.69,62.82,62.66,62.8,31161.0,53.9111,54.0229,53.8853,54.0057,31161.0
2021-01-14 11:40:00,62.8,62.94,62.8,62.94,19591.0,54.0057,54.1261,54.0057,54.1261,19591.0
2021-01-14 11:45:00,62.93,62.98,62.87,62.88,32665.0,54.1175,54.1605,54.0659,54.0745,32665.0
2021-01-14 11:50:00,62.87,62.95,62.86,62.87,14566.0,54.0659,54.1347,54.0573,54.0659,14566.0
2021-01-14 11:55:00,62.88,63.0,62.84,62.97,27681.0,54.0745,54.1777,54.0401,54.1519,27681.0
2021-01-14 12:00:00,62.98,63.03,62.98,63.0,22634.0,54.1605,54.2035,54.1605,54.1777,22634.0
2021-01-14 12:05:00,62.99,63.06,62.97,63.0,36735.0,54.1691,54.2293,54.1519,54.1777,36735.0
2021-01-14 12:10:00,63.0,63.1,62.99,63.06,42186.0,54.1777,54.2637,54.1691,54.2293,42186.0
2021-01-14 12:15:00,63.06,63.12,63.04,63.07,22933.0,54.2293,54.2809,54.2121,54.2379,22933.0
2021-01-14 12:20:00,63.09,63.15,62.99,63.0,34593.0,54.2551,54.3067,54.1691,54.1777,34593.0
2021-01-14 12:25:00,63.0,63.02,62.9,62.98,14103.0,54.1777,54.1949,54.0917,54.1605,14103.0
2021-01-14 12:30:00,62.98,63.03,62.9,63.0,16601.0,54.1605,54.2035,54.0917,54.1777,16601.0
2021-01-14 12:35:00,62.99,63.05,62.94,63.03,38325.0,54.1691,54.2207,54.1261,54.2035,38325.0
2021-01-14 12:40:00,63.02,63.23,63.01,63.2,34831.0,54.1949,54.3755,54.1863,54.3497,34831.0
2021-01-14 12:45:00,63.19,63.29,63.17,63.28,53361.0,54.3411,54.4271,54.3239,54.4185,53361.0
2021-01-14 12:50:00,63.28,63.54,63.27,63.54,63485.0,54.4185,54.6421,54.4099,54.6421,63485.0
2021-01-14 12:55:00,63.53,63.57,63.42,63.48,54942.0,54.6335,54.6679,54.5389,54.5905,54942.0
2021-01-14 13:00:00,63.47,63.58,63.47,63.56,36665.0,54.5819,54.6765,54.5819,54.6593,36665.0
2021-01-14 13:05:00,63.56,63.59,63.37,63.44,67398.0,54.6593,54.6851,54.4959,54.5561,67398.0
2021-01-14 13:10:00,63.44,63.5,63.31,63.31,27896.0,54.5561,54.6077,54.4443,54.4443,27896.0
2021-01-14 13:15:00,63.32,63.5,63.29,63.5,27936.0,54.4529,54.6077,54.4271,54.6077,27936.0
2021-01-14 13:20:00,63.49,63.51,63.37,63.41,51075.0,54.5991,54.6163,54.4959,54.5303,51075.0
2021-01-14 13:25:00,63.39,63.42,63.3,63.42,46792.0,54.5131,54.5389,54.4357,54.5389,46792.0
2021-01-14 13:30:00,63.41,63.45,63.37,63.42,32643.0,54.5303,54.5647,54.4959,54.5389,32643.0
2021-01-14 13:35:00,63.42,63.49,63.37,63.49,27337.0,54.5389,54.5991,54.4959,54.5991,27337.0
2021-01-14 13:40:00,63.49,63.56,63.38,63.4,75505.0,54.5991,54.6593,54.5045,54.5217,75505.0
2021-01-14 13:45:00,63.41,63.44,63.33,63.4,37817.0,54.5303,54.5561,54.4615,54.5217,37817.0
2021-01-14 13:50:00,63.39,63.47,63.37,63.45,40011.0,54.5131,54.5819,54.4959,54.5647,40011.0
2021-01-14 13:55:00,63.43,63.46,63.31,63.36,64369.0,54.5475,54.5733,54.4443,54.4873,64369.0
2021-01-14 14:00:00,63.35,63.35,63.22,63.28,51814.0,54.4787,54.4787,54.3669,54.4185,51814.0
2021-01-14 14:05:00,63.28,63.35,63.22,63.34,40965.0,54.4185,54.4787,54.3669,54.4701,40965.0
2021-01-14 14:10:00,63.33,63.35,63.24,63.3,43929.0,54.4615,54.4787,54.3841,54.4357,43929.0
2021-01-14 14:15:00,63.3,63.49,63.27,63.48,38326.0,54.4357,54.5991,54.4099,54.5905,38326.0
2021-01-14 14:20:00,63.47,63.48,63.41,63.43,36777.0,54.5819,54.5905,54.5303,54.5475,36777.0
2021-01-14 14:25:00,63.43,63.44,63.36,63.41,39251.0,54.5475,54.5561,54.4873,54.5303,39251.0
2021-01-14 14:30:00,63.4,63.56,63.35,63.54,50868.0,54.5217,54.6593,54.4787,54.6421,50868.0
2021-01-14 14:35:00,63.55,63.68,63.55,63.64,63302.0,54.6507,54.7625,54.6507,54.7281,63302.0
2021-01-14 14:40:00,63.65,63.68,63.55,63.6,47190.0,54.7367,54.7625,54.6507,54.6937,47190.0
2021-01-14 14:45:00,63.63,63.65,63.47,63.49,61220.0,54.7195,54.7367,54.5819,54.5991,61220.0
2021-01-14 14:50:00,63.49,63.49,63.41,63.47,58312.0,54.5991,54.5991,54.5303,54.5819,58312.0
2021-01-14 14:55:00,63.46,63.49,63.41,63.42,31076.0,54.5733,54.5991,54.5303,54.5389,31076.0
2021-01-14 15:00:00,63.42,63.49,63.37,63.38,56862.0,54.5389,54.5991,54.4959,54.5045,56862.0
2021-01-14 15:05:00,63.38,63.38,63.27,63.28,93023.0,54.5045,54.5045,54.4099,54.4185,93023.0
2021-01-14 15:10:00,63.29,63.31,63.23,63.28,49125.0,54.4271,54.4443,54.3755,54.4185,49125.0
2021-01-14 15:15:00,63.27,63.3,63.11,63.12,55305.0,54.4099,54.4357,54.2723,54.2809,55305.0
2021-01-14 15:20:00,63.11,63.2,63.09,63.12,62789.0,54.2723,54.3497,54.2551,54.2809,62789.0
2021-01-14 15:25:00,63.11,63.12,63.04,63.09,41667.0,54.2723,54.2809,54.2121,54.2551,41667.0
2021-01-14 15:30:00,63.1,63.2,63.06,63.18,82689.0,54.2637,54.3497,54.2293,54.3325,82689.0
2021-01-14 15:35:00,63.18,63.29,63.15,63.26,65621.0,54.3325,54.4271,54.3067,54.4013,65621.0
2021-01-14 15:40:00,63.25,63.36,63.23,63.36,53317.0,54.3927,54.4873,54.3755,54.4873,53317.0
2021-01-14 15:45:00,63.35,63.42,63.33,63.41,75605.0,54.4787,54.5389,54.4615,54.5303,75605.0
2021-01-14 15:50:00,63.4,63.43,63.35,63.41,122657.0,54.5217,54.5475,54.4787,54.5303,122657.0
2021-01-14 15:55:00,63.42,63.49,63.27,63.33,243978.0,54.5389,54.5991,54.4099,54.4615,243978.0
2021-01-15 09:30:00,62.63,63.03,62.54,62.72,447285.0,53.8595,54.2035,53.7821,53.9369,447285.0
2021-01-15 09:35:00,62.73,62.88,62.63,62.88,101239.0,53.9455,54.0745,53.8595,54.0745,101239.0
2021-01-15 09:40:00,62.87,62.87,62.7,62.84,39651.0,54.0659,54.0659,53.9197,54.0401,39651.0
2021-01-15 09:45:00,62.83,63.07,62.69,62.7,54206.0,54.0315,54.2379,53.9111,53.9197,54206.0
2021-01-15 09:50:00,62.72,62.79,62.56,62.64,41386.0,53.9369,53.9971,53.7993,53.8681,41386.0
2021-01-15 09:55:00,62.63,62.8,62.52,62.75,81210.0,53.8595,54.0057,53.7649,53.9627,81210.0
2021-01-15 10:00:00,62.82,62.82,62.6,62.6,35073.0,54.0229,54.0229,53.8337,53.8337,35073.0
2021-01-15 10:05:00,62.58,62.63,62.41,62.42,45498.0,53.8165,53.8595,53.6703,53.6789,45498.0
2021-01-15 10:10:00,62.43,62.49,62.31,62.42,40487.0,53.6875,53.7391,53.5844,53.6789,40487.0
2021-01-15 10:15:00,62.4,62.4,62.26,62.32,22394.0,53.6617,53.6617,53.5414,53.593,22394.0
2021-01-15 10:20:00,62.33,62.4,62.21,62.25,100000.0,53.6015,53.6617,53.4984,53.5328,100000.0
2021-01-15 10:25:00,62.26,62.48,62.21,62.45,49013.0,53.5414,53.7305,53.4984,53.7047,49013.0
2021-01-15 10:30:00,62.46,62.59,62.37,62.56,29438.0,53.7133,53.8251,53.6359,53.7993,29438.0
2021-01-15 10:35:00,62.57,62.75,62.54,62.71,54065.0,53.8079,53.9627,53.7821,53.9283,54065.0
2021-01-15 10:40:00,62.71,62.86,62.65,62.82,58328.0,53.9283,54.0573,53.8767,54.0229,58328.0
2021-01-15 10:45:00,62.84,62.9,62.57,62.57,58398.0,54.0401,54.0917,53.8079,53.8079,58398.0
2021-01-15 10:50:00,62.58,62.61,62.39,62.45,59412.0,53.8165,53.8423,53.6531,53.7047,59412.0
2021-01-15 10:55:00,62.44,62.8,62.4,62.78,48625.0,53.6961,54.0057,53.6617,53.9885,48625.0
2021-01-15 11:00:00,62.76,62.92,62.73,62.78,37070.0,53.9713,54.1089,53.9455,53.9885,37070.0
2021-01-15 11:05:00,62.79,62.86,62.7,62.7,24665.0,53.9971,54.0573,53.9197,53.9197,24665.0
2021-01-15 11:10:00,62.7,62.71,62.49,62.57,30689.0,53.9197,53.9283,53.7391,53.8079,30689.0
2021-01-15 11:15:00,62.57,62.67,62.52,62.6,29192.0,53.8079,53.8939,53.7649,53.8337,29192.0
2021-01-15 11:20:00,62.59,62.7,62.51,62.68,50970.0,53.8251,53.9197,53.7563,53.9025,50970.0
2021-01-15 11:25:00,62.67,62.85,62.63,62.79,33342.0,53.8939,54.0487,53.8595,53.9971,33342.0
2021-01-15 11:30:00,62.77,62.84,62.72,62.79,25786.0,53.9799,54.0401,53.9369,53.9971,25786.0
2021-01-15 11:35:00,62.77,62.78,62.66,62.75,41043.0,53.9799,53.9885,53.8853,53.9627,41043.0
2021-01-15 11:40:00,62.76,63.03,62.76,62.99,47053.0,53.9713,54.2035,53.9713,54.1691,47053.0
2021-01-15 11:45:00,62.99,63.02,62.94,62.94,21033.0,54.1691,54.1949,54.1261,54.1261,21033.0
2021-01-15 11:50:00,62.92,62.96,62.88,62.94,17086.0,54.1089,54.1433,54.0745,54.1261,17086.0
2021-01-15 11:55:00,62.94,63.11,62.94,63.06,19377.0,54.1261,54.2723,54.1261,54.2293,19377.0
2021-01-15 12:00:00,63.07,63.07,62.95,63.03,23321.0,54.2379,54.2379,54.1347,54.2035,23321.0
2021-01-15 12:05:00,63.05,63.06,62.96,63.05,31126.0,54.2207,54.2293,54.1433,54.2207,31126.0
2021-01-15 12:10:00,63.05,63.05,62.95,62.99,19466.0,54.2207,54.2207,54.1347,54.1691,19466.0
2021-01-15 12:15:00,63.0,63.15,63.0,63.09,25158.0,54.1777,54.3067,54.1777,54.2551,25158.0
2021-01-15 12:20:00,63.1,63.19,63.06,63.18,13118.0,54.2637,54.3411,54.2293,54.3325,13118.0
2021-01-15 12:25:00,63.17,63.18,63.12,63.16,17797.0,54.3239,54.3325,54.2809,54.3153,17797.0
2021-01-15 12:30:00,63.16,63.19,63.14,63.18,15132.0,54.3153,54.3411,54.2981,54.3325,15132.0
2021-01-15 12:35:00,63.17,63.23,63.15,63.2,15889.0,54.3239,54.3755,54.3067,54.3497,15889.0
2021-01-15 12:40:00,63.19,63.21,63.07,63.09,21337.0,54.3411,54.3583,54.2379,54.2551,21337.0
2021-01-15 12:45:00,63.09,63.21,63.09,63.16,15837.0,54.2551,54.3583,54.2551,54.3153,15837.0
2021-01-15 12:50:00,63.14,63.19,63.1,63.12,45910.0,54.2981,54.3411,54.2637,54.2809,45910.0
2021-01-15 12:55:00,63.11,63.15,63.07,63.12,15579.0,54.2723,54.3067,54.2379,54.2809,15579.0
2021-01-15 13:00:00,63.1,63.13,63.05,63.11,26303.0,54.2637,54.2895,54.2207,54.2723,26303.0
2021-01-15 13:05:00,63.11,63.16,63.06,63.16,24569.0,54.2723,54.3153,54.2293,54.3153,24569.0
2021-01-15 13:10:00,63.16,63.26,63.15,63.2,28189.0,54.3153,54.4013,54.3067,54.3497,28189.0
2021-01-15 13:15:00,63.21,63.33,63.21,63.28,26788.0,54.3583,54.4615,54.3583,54.4185,26788.0
2021-01-15 13:20:00,63.28,63.4,63.27,63.39,31677.0,54.4185,54.5217,54.4099,54.5131,31677.0
2021-01-15 13:25:00,63.4,63.43,63.28,63.28,26987.0,54.5217,54.5475,54.4185,54.4185,26987.0
2021-01-15 13:30:00,63.28,63.29,63.13,63.15,18472.0,54.4185,54.4271,54.2895,54.3067,18472.0
2021-01-15 13:35:00,63.14,63.14,62.88,62.9,53000.0,54.2981,54.2981,54.0745,54.0917,53000.0
2021-01-15 13:40:00,62.88,62.98,62.84,62.93,48738.0,54.0745,54.1605,54.0401,54.1175,48738.0
2021-01-15 13:45:00,62.9,62.9,62.7,62.71,31032.0,54.0917,54.0917,53.9197,53.9283,31032.0
2021-01-15 13:50:00,62.7,62.77,62.65,62.73,35367.0,53.9197,53.9799,53.8767,53.9455,35367.0
2021-01-15 13:55:00,62.72,62.76,62.66,62.66,27457.0,53.9369,53.9713,53.8853,53.8853,27457.0
2021-01-15 14:00:00,62.66,62.73,62.61,62.67,22373.0,53.8853,53.9455,53.8423,53.8939,22373.0
2021-01-15 14:05:00,62.67,62.74,62.66,62.7,25353.0,53.8939,53.9541,53.8853,53.9197,25353.0
2021-01-15 14:10:00,62.69,62.7,62.59,62.6,30016.0,53.9111,53.9197,53.8251,53.8337,30016.0
2021-01-15 14:15:00,62.6,62.65,62.46,62.49,42022.0,53.8337,53.8767,53.7133,53.7391,42022.0
2021-01-15 14:20:00,62.48,62.48,62.4,62.4,33465.0,53.7305,53.7305,53.6617,53.6617,33465.0
2021-01-15 14:25:00,62.39,62.45,62.38,62.44,24609.0,53.6531,53.7047,53.6445,53.6961,24609.0
2021-01-15 14:30:00,62.44,62.55,62.44,62.55,33711.0,53.6961,53.7907,53.6961,53.7907,33711.0
2021-01-15 14:35:00,62.53,62.58,62.41,62.46,58519.0,53.7735,53.8165,53.6703,53.7133,58519.0
2021-01-15 14:40:00,62.46,62.49,62.38,62.44,50648.0,53.7133,53.7391,53.6445,53.6961,50648.0
2021-01-15 14:45:00,62.42,62.45,62.38,62.41,38869.0,53.6789,53.7047,53.6445,53.6703,38869.0
2021-01-15 14:50:00,62.42,62.45,62.36,62.42,31986.0,53.6789,53.7047,53.6273,53.6789,31986.0
2021-01-15 14:55:00,62.42,62.43,62.29,62.32,29721.0,53.6789,53.6875,53.5672,53.593,29721.0
2021-01-15 15:00:00,62.3,62.31,62.2,62.23,41208.0,53.5758,53.5844,53.4898,53.5156,41208.0
2021-01-15 15:05:00,62.23,62.24,62.06,62.08,99572.0,53.5156,53.5242,53.3694,53.3866,99572.0
2021-01-15 15:10:00,62.08,62.19,62.05,62.18,62144.0,53.3866,53.4812,53.3608,53.4726,62144.0
2021-01-15 15:15:00,62.19,62.19,62.08,62.13,47025.0,53.4812,53.4812,53.3866,53.4296,47025.0
2021-01-15 15:20:00,62.12,62.26,62.12,62.21,54701.0,53.421,53.5414,53.421,53.4984,54701.0
2021-01-15 15:25:00,62.22,62.27,62.13,62.13,53479.0,53.507,53.55,53.4296,53.4296,53479.0
2021-01-15 15:30:00,62.15,62.16,62.01,62.05,71039.0,53.4468,53.4554,53.3264,53.3608,71039.0
2021-01-15 15:35:00,62.05,62.12,62.03,62.1,107509.0,53.3608,53.421,53.3436,53.4038,107509.0
2021-01-15 15:40:00,62.1,62.18,62.06,62.08,74673.0,53.4038,53.4726,53.3694,53.3866,74673.0
2021-01-15 15:45:00,62.08,62.17,61.98,62.0,161098.0,53.3866,53.464,53.3006,53.3178,161098.0
2021-01-15 15:50:00,62.0,62.02,61.89,61.9,209412.0,53.3178,53.335,53.2232,53.2318,209412.0
2021-01-15 15:55:00,61.9,61.93,61.78,61.87,391651.0,53.2318,53.2576,53.1286,53.206,391651.0
2021-01-19 09:30:00,62.4,62.6,62.03,62.19,235738.0,53.6617,53.8337,53.3436,53.4812,235738.0
2021-01-19 09:35:00,62.18,62.5,62.07,62.08,124746.0,53.4726,53.7477,53.378,53.3866,124746.0
2021-01-19 09:40:00,62.05,62.26,61.95,62.01,93480.0,53.3608,53.5414,53.2748,53.3264,93480.0
2021-01-19 09:45:00,62.02,62.36,61.99,62.13,122395.0,53.335,53.6273,53.3092,53.4296,122395.0
2021-01-19 09:50:00,62.1,62.17,61.86,61.94,70284.0,53.4038,53.464,53.1974,53.2662,70284.0
2021-01-19 09:55:00,61.93,61.94,61.79,61.89,70351.0,53.2576,53.2662,53.1372,53.2232,70351.0
2021-01-19 10:00:00,61.91,62.05,61.8,61.91,63872.0,53.2404,53.3608,53.1458,53.2404,63872.0
2021-01-19 10:05:00,61.92,62.11,61.92,62.03,49947.0,53.249,53.4124,53.249,53.3436,49947.0
2021-01-19 10:10:00,62.04,62.11,61.92,61.95,52997.0,53.3522,53.4124,53.249,53.2748,52997.0
2021-01-19 10:15:00,61.94,62.02,61.77,61.83,44366.0,53.2662,53.335,53.12,53.1716,44366.0
2021-01-19 10:20:00,61.8,61.98,61.76,61.96,54889.0,53.1458,53.3006,53.1114,53.2834,54889.0
2021-01-19 10:25:00,61.97,61.98,61.64,61.71,53034.0,53.292,53.3006,53.0082,53.0684,53034.0
2021-01-19 10:30:00,61.73,61.76,61.53,61.55,41280.0,53.0856,53.1114,52.9136,52.9308,41280.0
2021-01-19 10:35:00,61.55,61.76,61.5,61.62,54881.0,52.9308,53.1114,52.8878,52.991,54881.0
2021-01-19 10:40:00,61.62,61.7,61.56,61.7,32826.0,52.991,53.0598,52.9394,53.0598,32826.0
2021-01-19 10:45:00,61.73,61.74,61.5,61.57,46064.0,53.0856,53.0942,52.8878,52.948,46064.0
2021-01-19 10:50:00,61.57,61.71,61.54,61.71,48594.0,52.948,53.0684,52.9222,53.0684,48594.0
2021-01-19 10:55:00,61.71,61.79,61.69,61.77,39927.0,53.0684,53.1372,53.0512,53.12,39927.0
2021-01-19 11:00:00,61.78,61.87,61.77,61.85,43369.0,53.1286,53.206,53.12,53.1888,43369.0
2021-01-19 11:05:00,61.84,61.98,61.83,61.94,50836.0,53.1802,53.3006,53.1716,53.2662,50836.0
2021-01-19 11:10:00,61.94,62.03,61.93,61.93,68700.0,53.2662,53.3436,53.2576,53.2576,68700.0
2021-01-19 11:15:00,61.92,61.95,61.85,61.86,37939.0,53.249,53.2748,53.1888,53.1974,37939.0
2021-01-19 11:20:00,61.87,61.93,61.79,61.85,33111.0,53.206,53.2576,53.1372,53.1888,33111.0
2021-01-19 11:25:00,61.86,61.88,61.74,61.8,45411.0,53.1974,53.2146,53.0942,53.1458,45411.0
2021-01-19 11:30:00,61.79,62.15,61.79,62.14,79282.0,53.1372,53.4468,53.1372,53.4382,79282.0
2021-01-19 11:35:00,62.13,62.16,62.02,62.02,70113.0,53.4296,53.4554,53.335,53.335,70113.0
2021-01-19 11:40:00,62.02,62.08,61.89,61.91,49939.0,53.335,53.3866,53.2232,53.2404,49939.0
2021-01-19 11:45:00,61.92,61.99,61.85,61.85,27185.0,53.249,53.3092,53.1888,53.1888,27185.0
2021-01-19 11:50:00,61.85,61.85,61.68,61.7,30918.0,53.1888,53.1888,53.0426,53.0598,30918.0
2021-01-19 11:55:00,61.7,61.76,61.62,61.63,19637.0,53.0598,53.1114,52.991,52.9996,19637.0
2021-01-19 12:00:00,61.63,61.74,61.62,61.71,25692.0,52.9996,53.0942,52.991,53.0684,25692.0
2021-01-19 12:05:00,61.71,61.71,61.61,61.63,28271.0,53.0684,53.0684,52.9824,52.9996,28271.0
2021-01-19 12:10:00,61.64,61.67,61.59,61.59,24002.0,53.0082,53.034,52.9652,52.9652,24002.0
2021-01-19 12:15:00,61.59,61.67,61.54,61.55,26029.0,52.9652,53.034,52.9222,52.9308,26029.0
2021-01-19 12:20:00,61.56,61.6,61.46,61.49,31291.0,52.9394,52.9738,52.8534,52.8792,31291.0
2021-01-19 12:25:00,61.49,61.52,61.45,61.46,24636.0,52.8792,52.905,52.8448,52.8534,24636.0
2021-01-19 12:30:00,61.46,61.51,61.41,61.51,26355.0,52.8534,52.8964,52.8104,52.8964,26355.0
2021-01-19 12:35:00,61.51,61.54,61.45,61.51,36180.0,52.8964,52.9222,52.8448,52.8964,36180.0
2021-01-19 12:40:00,61.52,61.78,61.5,61.77,68768.0,52.905,53.1286,52.8878,53.12,68768.0
2021-01-19 12:45:00,61.76,61.79,61.62,61.65,64886.0,53.1114,53.1372,52.991,53.0168,64886.0
2021-01-19 12:50:00,61.66,61.66,61.58,61.6,30850.0,53.0254,53.0254,52.9566,52.9738,30850.0
2021-01-19 12:55:00,61.59,61.66,61.58,61.63,40810.0,52.9652,53.0254,52.9566,52.9996,40810.0
2021-01-19 13:00:00,61.62,61.75,61.61,61.71,36256.0,52.991,53.1028,52.9824,53.0684,36256.0
2021-01-19 13:05:00,61.73,61.78,61.59,61.63,30983.0,53.0856,53.1286,52.9652,52.9996,30983.0
2021-01-19 13:10:00,61.63,61.65,61.58,61.59,25679.0,52.9996,53.0168,52.9566,52.9652,25679.0
2021-01-19 13:15:00,61.59,61.63,61.56,61.6,22544.0,52.9652,52.9996,52.9394,52.9738,22544.0
2021-01-19 13:20:00,61.59,61.65,61.56,61.61,65761.0,52.9652,53.0168,52.9394,52.9824,65761.0
2021-01-19 13:25:00,61.61,61.61,61.52,61.56,21999.0,52.9824,52.9824,52.905,52.9394,21999.0
2021-01-19 13:30:00,61.59,61.62,61.52,61.53,22395.0,52.9652,52.991,52.905,52.9136,22395.0
2021-01-19 13:35:00,61.53,61.61,61.49,61.6,47963.0,52.9136,52.9824,52.8792,52.9738,47963.0
2021-01-19 13:40:00,61.61,61.78,61.6,61.61,59022.0,52.9824,53.1286,52.9738,52.9824,59022.0
2021-01-19 13:45:00,61.6,61.61,61.47,61.49,59725.0,52.9738,52.9824,52.862,52.8792,59725.0
2021-01-19 13:50:00,61.52,61.63,61.51,61.59,30106.0,52.905,52.9996,52.8964,52.9652,30106.0
2021-01-19 13:55:00,61.61,61.7,61.6,61.7,27510.0,52.9824,53.0598,52.9738,53.0598,27510.0
2021-01-19 14:00:00,61.7,61.7,61.65,61.67,22656.0,53.0598,53.0598,53.0168,53.034,22656.0
2021-01-19 14:05:00,61.66,61.71,61.6,61.69,21978.0,53.0254,53.0684,52.9738,53.0512,21978.0
2021-01-19 14:10:00,61.69,61.7,61.62,61.62,20227.0,53.0512,53.0598,52.991,52.991,20227.0
2021-01-19 14:15:00,61.63,61.7,61.62,61.64,19440.0,52.9996,53.0598,52.991,53.0082,19440.0
2021-01-19 14:20:00,61.63,61.7,61.61,61.63,42171.0,52.9996,53.0598,52.9824,52.9996,42171.0
2021-01-19 14:25:00,61.63,61.65,61.5,61.51,35109.0,52.9996,53.0168,52.8878,52.8964,35109.0
2021-01-19 14:30:00,61.52,61.55,61.48,61.5,38150.0,52.905,52.9308,52.8706,52.8878,38150.0
2021-01-19 14:35:00,61.5,61.61,61.5,61.61,22696.0,52.8878,52.9824,52.8878,52.9824,22696.0
2021-01-19 14:40:00,61.62,61.69,61.6,61.61,58701.0,52.991,53.0512,52.9738,52.9824,58701.0
2021-01-19 14:45:00,61.62,61.7,61.6,61.68,25983.0,52.991,53.0598,52.9738,53.0426,25983.0
2021-01-19 14:50:00,61.69,61.69,61.61,61.61,17975.0,53.0512,53.0512,52.9824,52.9824,17975.0
2021-01-19 14:55:00,61.61,61.75,61.61,61.71,50079.0,52.9824,53.1028,52.9824,53.0684,50079.0
2021-01-19 15:00:00,61.72,61.8,61.7,61.78,36459.0,53.077,53.1458,53.0598,53.1286,36459.0
2021-01-19 15:05:00,61.78,61.83,61.77,61.78,27381.0,53.1286,53.1716,53.12,53.1286,27381.0
2021-01-19 15:10:00,61.79,61.87,61.77,61.86,45824.0,53.1372,53.206,53.12,53.1974,45824.0
2021-01-19 15:15:00,61.85,61.85,61.76,61.8,37241.0,53.1888,53.1888,53.1114,53.1458,37241.0
2021-01-19 15:20:00,61.79,61.88,61.79,61.86,37729.0,53.1372,53.2146,53.1372,53.1974,37729.0
2021-01-19 15:25:00,61.86,61.89,61.81,61.82,36201.0,53.1974,53.2232,53.1544,53.163,36201.0
2021-01-19 15:30:00,61.82,61.9,61.82,61.87,50472.0,53.163,53.2318,53.163,53.206,50472.0
2021-01-19 15:35:00,61.88,62.0,61.87,62.0,70590.0,53.2146,53.3178,53.206,53.3178,70590.0
2021-01-19 15:40:00,61.99,62.03,61.92,62.03,69438.0,53.3092,53.3436,53.249,53.3436,69438.0
2021-01-19 15:45:00,62.03,62.06,61.94,61.96,64584.0,53.3436,53.3694,53.2662,53.2834,64584.0
2021-01-19 15:50:00,61.97,62.0,61.89,61.97,107201.0,53.292,53.3178,53.2232,53.292,107201.0
2021-01-19 15:55:00,61.98,62.01,61.82,61.85,242346.0,53.3006,53.3264,53.163,53.1888,242346.0
2021-01-20 09:30:00,62.84,62.84,62.45,62.57,220391.0,54.0401,54.0401,53.7047,53.8079,220391.0
2021-01-20 09:35:00,62.58,62.89,62.56,62.87,137196.0,53.8165,54.0831,53.7993,54.0659,137196.0
2021-01-20 09:40:00,62.87,62.92,62.64,62.68,85749.0,54.0659,54.1089,53.8681,53.9025,85749.0
2021-01-20 09:45:00,62.7,62.7,62.22,62.35,74895.0,53.9197,53.9197,53.507,53.6187,74895.0
2021-01-20 09:50:00,62.36,62.44,62.13,62.14,61336.0,53.6273,53.6961,53.4296,53.4382,61336.0
2021-01-20 09:55:00,62.14,62.27,62.0,62.15,86489.0,53.4382,53.55,53.3178,53.4468,86489.0
2021-01-20 10:00:00,62.15,62.29,62.1,62.18,49502.0,53.4468,53.5672,53.4038,53.4726,49502.0
2021-01-20 10:05:00,62.2,62.3,62.05,62.16,41112.0,53.4898,53.5758,53.3608,53.4554,41112.0
2021-01-20 10:10:00,62.16,62.28,61.99,62.28,44767.0,53.4554,53.5586,53.3092,53.5586,44767.0
2021-01-20 10:15:00,62.26,62.33,62.12,62.23,50472.0,53.5414,53.6015,53.421,53.5156,50472.0
2021-01-20 10:20:00,62.23,62.57,62.23,62.56,188324.0,53.5156,53.8079,53.5156,53.7993,188324.0
2021-01-20 10:25:00,62.57,62.7,62.52,62.65,58162.0,53.8079,53.9197,53.7649,53.8767,58162.0
2021-01-20 10:30:00,62.66,62.68,62.52,62.65,42363.0,53.8853,53.9025,53.7649,53.8767,42363.0
2021-01-20 10:35:00,62.64,62.7,62.57,62.62,58358.0,53.8681,53.9197,53.8079,53.8509,58358.0
2021-01-20 10:40:00,62.61,62.69,62.5,62.54,74249.0,53.8423,53.9111,53.7477,53.7821,74249.0
2021-01-20 10:45:00,62.55,62.7,62.51,62.68,65909.0,53.7907,53.9197,53.7563,53.9025,65909.0
2021-01-20 10:50:00,62.68,62.68,62.35,62.47,57631.0,53.9025,53.9025,53.6187,53.7219,57631.0
2021-01-20 10:55:00,62.46,62.54,62.37,62.49,42085.0,53.7133,53.7821,53.6359,53.7391,42085.0
2021-01-20 11:00:00,62.48,62.6,62.41,62.47,38176.0,53.7305,53.8337,53.6703,53.7219,38176.0
2021-01-20 11:05:00,62.47,62.49,62.39,62.41,42112.0,53.7219,53.7391,53.6531,53.6703,42112.0
2021-01-20 11:10:00,62.44,62.46,62.32,62.44,36097.0,53.6961,53.7133,53.593,53.6961,36097.0
2021-01-20 11:15:00,62.42,62.47,62.38,62.4,27770.0,53.6789,53.7219,53.6445,53.6617,27770.0
2021-01-20 11:20:00,62.4,62.43,62.29,62.32,32485.0,53.6617,53.6875,53.5672,53.593,32485.0
2021-01-20 11:25:00,62.32,62.46,62.3,62.42,30275.0,53.593,53.7133,53.5758,53.6789,30275.0
2021-01-20 11:30:00,62.43,62.56,62.43,62.48,41453.0,53.6875,53.7993,53.6875,53.7305,41453.0
2021-01-20 11:35:00,62.46,62.46,62.32,62.35,31730.0,53.7133,53.7133,53.593,53.6187,31730.0
2021-01-20 11:40:00,62.35,62.46,62.34,62.45,39142.0,53.6187,53.7133,53.6101,53.7047,39142.0
2021-01-20 11:45:00,62.46,62.53,62.42,62.51,21125.0,53.7133,53.7735,53.6789,53.7563,21125.0
2021-01-20 11:50:00,62.53,62.53,62.44,62.46,13741.0,53.7735,53.7735,53.6961,53.7133,13741.0
2021-01-20 11:55:00,62.46,62.57,62.45,62.51,34869.0,53.7133,53.8079,53.7047,53.7563,34869.0
2021-01-20 12:00:00,62.51,62.6,62.51,62.58,53383.0,53.7563,53.8337,53.7563,53.8165,53383.0
2021-01-20 12:05:00,62.59,62.6,62.5,62.58,25636.0,53.8251,53.8337,53.7477,53.8165,25636.0
2021-01-20 12:10:00,62.57,62.64,62.54,62.58,23442.0,53.8079,53.8681,53.7821,53.8165,23442.0
2021-01-20 12:15:00,62.58,62.59,62.48,62.5,27843.0,53.8165,53.8251,53.7305,53.7477,27843.0
2021-01-20 12:20:00,62.5,62.51,62.42,62.49,78388.0,53.7477,53.7563,53.6789,53.7391,78388.0
2021-01-20 12:25:00,62.5,62.59,62.49,62.58,22298.0,53.7477,53.8251,53.7391,53.8165,22298.0
2021-01-20 12:30:00,62.59,62.66,62.58,62.61,37170.0,53.8251,53.8853,53.8165,53.8423,37170.0
2021-01-20 12:35:00,62.6,62.65,62.56,62.59,32549.0,53.8337,53.8767,53.7993,53.8251,32549.0
2021-01-20 12:40:00,62.58,62.62,62.55,62.55,26450.0,53.8165,53.8509,53.7907,53.7907,26450.0
2021-01-20 12:45:00,62.57,62.69,62.53,62.68,57109.0,53.8079,53.9111,53.7735,53.9025,57109.0
2021-01-20 12:50:00,62.69,62.74,62.68,62.73,59807.0,53.9111,53.9541,53.9025,53.9455,59807.0
2021-01-20 12:55:00,62.72,62.74,62.66,62.74,105159.0,53.9369,53.9541,53.8853,53.9541,105159.0
2021-01-20 13:00:00,62.74,62.97,62.73,62.96,77833.0,53.9541,54.1519,53.9455,54.1433,77833.0
2021-01-20 13:05:00,62.95,62.98,62.89,62.92,63927.0,54.1347,54.1605,54.0831,54.1089,63927.0
2021-01-20 13:10:00,62.92,63.03,62.91,63.0,92350.0,54.1089,54.2035,54.1003,54.1777,92350.0
2021-01-20 13:15:00,62.98,63.07,62.93,63.02,43035.0,54.1605,54.2379,54.1175,54.1949,43035.0
2021-01-20 13:20:00,63.0,63.09,62.99,63.09,33030.0,54.1777,54.2551,54.1691,54.2551,33030.0
2021-01-20 13:25:00,63.09,63.09,62.98,63.02,52035.0,54.2551,54.2551,54.1605,54.1949,52035.0
2021-01-20 13:30:00,63.02,63.1,63.01,63.08,23019.0,54.1949,54.2637,54.1863,54.2465,23019.0
2021-01-20 13:35:00,63.07,63.09,63.04,63.04,23404.0,54.2379,54.2551,54.2121,54.2121,23404.0
2021-01-20 13:40:00,63.04,63.09,62.96,63.09,37692.0,54.2121,54.2551,54.1433,54.2551,37692.0
2021-01-20 13:45:00,63.09,63.12,63.04,63.08,39537.0,54.2551,54.2809,54.2121,54.2465,39537.0
2021-01-20 13:50:00,63.09,63.11,63.01,63.07,38758.0,54.2551,54.2723,54.1863,54.2379,38758.0
2021-01-20 13:55:00,63.09,63.15,63.09,63.15,97575.0,54.2551,54.3067,54.2551,54.3067,97575.0
2021-01-20 14:00:00,63.16,63.2,63.11,63.17,30210.0,54.3153,54.3497,54.2723,54.3239,30210.0
2021-01-20 14:05:00,63.18,63.18,63.07,63.14,40447.0,54.3325,54.3325,54.2379,54.2981,40447.0
2021-01-20 14:10:00,63.13,63.2,63.07,63.2,41440.0,54.2895,54.3497,54.2379,54.3497,41440.0
2021-01-20 14:15:00,63.2,63.22,63.17,63.22,23958.0,54.3497,54.3669,54.3239,54.3669,23958.0
2021-01-20 14:20:00,63.23,63.32,63.23,63.31,57360.0,54.3755,54.4529,54.3755,54.4443,57360.0
2021-01-20 14:25:00,63.31,63.36,63.27,63.35,53202.0,54.4443,54.4873,54.4099,54.4787,53202.0
2021-01-20 14:30:00,63.36,63.47,63.35,63.42,93950.0,54.4873,54.5819,54.4787,54.5389,93950.0
2021-01-20 14:35:00,63.42,63.44,63.32,63.37,42909.0,54.5389,54.5561,54.4529,54.4959,42909.0
2021-01-20 14:40:00,63.38,63.52,63.36,63.48,72214.0,54.5045,54.6249,54.4873,54.5905,72214.0
2021-01-20 14:45:00,63.49,63.58,63.49,63.56,42355.0,54.5991,54.6765,54.5991,54.6593,42355.0
2021-01-20 14:50:00,63.56,63.77,63.54,63.77,97184.0,54.6593,54.8399,54.6421,54.8399,97184.0
2021-01-20 14:55:00,63.76,63.78,63.71,63.75,46326.0,54.8313,54.8485,54.7883,54.8227,46326.0
2021-01-20 15:00:00,63.77,63.77,63.68,63.69,86093.0,54.8399,54.8399,54.7625,54.7711,86093.0
2021-01-20 15:05:00,63.69,63.72,63.66,63.71,60277.0,54.7711,54.7969,54.7453,54.7883,60277.0
2021-01-20 15:10:00,63.71,63.73,63.65,63.66,53682.0,54.7883,54.8055,54.7367,54.7453,53682.0
2021-01-20 15:15:00,63.65,63.76,63.62,63.75,55993.0,54.7367,54.8313,54.7109,54.8227,55993.0
2021-01-20 15:20:00,63.74,63.88,63.73,63.85,92149.0,54.8141,54.9345,54.8055,54.9087,92149.0
2021-01-20 15:25:00,63.84,63.91,63.81,63.9,48227.0,54.9001,54.9603,54.8743,54.9517,48227.0
2021-01-20 15:30:00,63.9,64.05,63.88,64.0,116829.0,54.9517,55.0807,54.9345,55.0377,116829.0
2021-01-20 15:35:00,63.99,64.01,63.94,63.97,80588.0,55.0291,55.0463,54.9861,55.0119,80588.0
2021-01-20 15:40:00,63.97,63.98,63.89,63.89,63769.0,55.0119,55.0205,54.9431,54.9431,63769.0
2021-01-20 15:45:00,63.89,63.89,63.65,63.68,107033.0,54.9431,54.9431,54.7367,54.7625,107033.0
2021-01-20 15:50:00,63.69,63.77,63.58,63.61,181203.0,54.7711,54.8399,54.6765,54.7023,181203.0
2021-01-20 15:55:00,63.6,63.69,63.48,63.51,407406.0,54.6937,54.7711,54.5905,54.6163,407406.0
2021-01-21 09:30:00,63.58,63.88,62.74,63.05,198923.0,54.6765,54.9345,53.9541,54.2207,198923.0
2021-01-21 09:35:00,63.03,63.1,62.65,62.69,78412.0,54.2035,54.2637,53.8767,53.9111,78412.0
2021-01-21 09:40:00,62.69,62.91,62.62,62.84,62146.0,53.9111,54.1003,53.8509,54.0401,62146.0
2021-01-21 09:45:00,62.81,62.92,62.68,62.74,41528.0,54.0143,54.1089,53.9025,53.9541,41528.0
2021-01-21 09:50:00,62.73,62.95,62.7,62.9,57714.0,53.9455,54.1347,53.9197,54.0917,57714.0
2021-01-21 09:55:00,62.88,63.0,62.87,62.93,86179.0,54.0745,54.1777,54.0659,54.1175,86179.0
2021-01-21 10:00:00,62.94,62.94,62.6,62.69,135360.0,54.1261,54.1261,53.8337,53.9111,135360.0
2021-01-21 10:05:00,62.66,62.78,62.6,62.77,54888.0,53.8853,53.9885,53.8337,53.9799,54888.0
2021-01-21 10:10:00,62.78,62.91,62.7,62.7,40994.0,53.9885,54.1003,53.9197,53.9197,40994.0
2021-01-21 10:15:00,62.69,62.77,62.62,62.65,50312.0,53.9111,53.9799,53.8509,53.8767,50312.0
2021-01-21 10:20:00,62.64,62.8,62.6,62.76,36113.0,53.8681,54.0057,53.8337,53.9713,36113.0
2021-01-21 10:25:00,62.76,62.79,62.65,62.78,32379.0,53.9713,53.9971,53.8767,53.9885,32379.0
2021-01-21 10:30:00,62.77,62.8,62.64,62.64,26663.0,53.9799,54.0057,53.8681,53.8681,26663.0
2021-01-21 10:35:00,62.64,62.73,62.63,62.72,37947.0,53.8681,53.9455,53.8595,53.9369,37947.0
2021-01-21 10:40:00,62.71,62.84,62.69,62.84,41918.0,53.9283,54.0401,53.9111,54.0401,41918.0
2021-01-21 10:45:00,62.85,62.87,62.72,62.73,17566.0,54.0487,54.0659,53.9369,53.9455,17566.0
2021-01-21 10:50:00,62.73,62.74,62.51,62.53,57174.0,53.9455,53.9541,53.7563,53.7735,57174.0
2021-01-21 10:55:00,62.53,62.66,62.53,62.66,76607.0,53.7735,53.8853,53.7735,53.8853,76607.0
2021-01-21 11:00:00,62.66,62.73,62.64,62.7,60352.0,53.8853,53.9455,53.8681,53.9197,60352.0
2021-01-21 11:05:00,62.67,62.68,62.57,62.59,37276.0,53.8939,53.9025,53.8079,53.8251,37276.0
2021-01-21 11:10:00,62.58,62.69,62.56,62.59,32035.0,53.8165,53.9111,53.7993,53.8251,32035.0
2021-01-21 11:15:00,62.58,62.66,62.57,62.6,50117.0,53.8165,53.8853,53.8079,53.8337,50117.0
2021-01-21 11:20:00,62.6,62.69,62.58,62.62,37422.0,53.8337,53.9111,53.8165,53.8509,37422.0
2021-01-21 11:25:00,62.62,62.66,62.57,62.63,54891.0,53.8509,53.8853,53.8079,53.8595,54891.0
2021-01-21 11:30:00,62.62,62.64,62.42,62.43,104722.0,53.8509,53.8681,53.6789,53.6875,104722.0
2021-01-21 11:35:00,62.42,62.48,62.37,62.48,32388.0,53.6789,53.7305,53.6359,53.7305,32388.0
2021-01-21 11:40:00,62.48,62.56,62.44,62.5,16535.0,53.7305,53.7993,53.6961,53.7477,16535.0
2021-01-21 11:45:00,62.5,62.56,62.47,62.52,25206.0,53.7477,53.7993,53.7219,53.7649,25206.0
2021-01-21 11:50:00,62.53,62.56,62.48,62.48,20473.0,53.7735,53.7993,53.7305,53.7305,20473.0
2021-01-21 11:55:00,62.48,62.61,62.47,62.57,26056.0,53.7305,53.8423,53.7219,53.8079,26056.0
2021-01-21 12:00:00,62.57,62.63,62.54,62.54,23778.0,53.8079,53.8595,53.7821,53.7821,23778.0
2021-01-21 12:05:00,62.54,62.6,62.51,62.54,21615.0,53.7821,53.8337,53.7563,53.7821,21615.0
2021-01-21 12:10:00,62.54,62.58,62.48,62.5,51561.0,53.7821,53.8165,53.7305,53.7477,51561.0
2021-01-21 12:15:00,62.5,62.54,62.48,62.5,21659.0,53.7477,53.7821,53.7305,53.7477,21659.0
2021-01-21 12:20:00,62.5,62.52,62.42,62.48,36535.0,53.7477,53.7649,53.6789,53.7305,36535.0
2021-01-21 12:25:00,62.48,62.56,62.48,62.5,48775.0,53.7305,53.7993,53.7305,53.7477,48775.0
2021-01-21 12:30:00,62.48,62.48,62.37,62.4,22715.0,53.7305,53.7305,53.6359,53.6617,22715.0
2021-01-21 12:35:00,62.39,62.51,62.38,62.49,49300.0,53.6531,53.7563,53.6445,53.7391,49300.0
2021-01-21 12:40:00,62.48,62.52,62.4,62.46,22668.0,53.7305,53.7649,53.6617,53.7133,22668.0
2021-01-21 12:45:00,62.46,62.47,62.4,62.42,20526.0,53.7133,53.7219,53.6617,53.6789,20526.0
2021-01-21 12:50:00,62.42,62.42,62.33,62.33,23369.0,53.6789,53.6789,53.6015,53.6015,23369.0
2021-01-21 12:55:00,62.33,62.36,62.3,62.34,24808.0,53.6015,53.6273,53.5758,53.6101,24808.0
2021-01-21 13:00:00,62.34,62.34,62.22,62.23,42201.0,53.6101,53.6101,53.507,53.5156,42201.0
2021-01-21 13:05:00,62.22,62.32,62.19,62.3,33943.0,53.507,53.593,53.4812,53.5758,33943.0
2021-01-21 13:10:00,62.3,62.38,62.3,62.34,53925.0,53.5758,53.6445,53.5758,53.6101,53925.0
2021-01-21 13:15:00,62.35,62.39,62.26,62.38,34515.0,53.6187,53.6531,53.5414,53.6445,34515.0
2021-01-21 13:20:00,62.39,62.4,62.34,62.39,26176.0,53.6531,53.6617,53.6101,53.6531,26176.0
2021-01-21 13:25:00,62.39,62.42,62.37,62.41,34734.0,53.6531,53.6789,53.6359,53.6703,34734.0
2021-01-21 13:30:00,62.41,62.42,62.29,62.31,26452.0,53.6703,53.6789,53.5672,53.5844,26452.0
2021-01-21 13:35:00,62.32,62.33,62.21,62.22,28606.0,53.593,53.6015,53.4984,53.507,28606.0
2021-01-21 13:40:00,62.21,62.27,62.18,62.27,33971.0,53.4984,53.55,53.4726,53.55,33971.0
2021-01-21 13:45:00,62.27,62.42,62.27,62.38,38591.0,53.55,53.6789,53.55,53.6445,38591.0
2021-01-21 13:50:00,62.38,62.52,62.38,62.49,23562.0,53.6445,53.7649,53.6445,53.7391,23562.0
2021-01-21 13:55:00,62.49,62.6,62.49,62.59,28882.0,53.7391,53.8337,53.7391,53.8251,28882.0
2021-01-21 14:00:00,62.59,62.72,62.58,62.71,36888.0,53.8251,53.9369,53.8165,53.9283,36888.0
2021-01-21 14:05:00,62.7,62.77,62.66,62.75,41317.0,53.9197,53.9799,53.8853,53.9627,41317.0
2021-01-21 14:10:00,62.75,62.83,62.74,62.8,39148.0,53.9627,54.0315,53.9541,54.0057,39148.0
2021-01-21 14:15:00,62.81,62.88,62.8,62.83,41294.0,54.0143,54.0745,54.0057,54.0315,41294.0
2021-01-21 14:20:00,62.83,62.89,62.79,62.83,69111.0,54.0315,54.0831,53.9971,54.0315,69111.0
2021-01-21 14:25:00,62.82,62.91,62.81,62.89,69820.0,54.0229,54.1003,54.0143,54.0831,69820.0
2021-01-21 14:30:00,62.89,62.9,62.69,62.76,67647.0,54.0831,54.0917,53.9111,53.9713,67647.0
2021-01-21 14:35:00,62.76,62.76,62.67,62.67,28833.0,53.9713,53.9713,53.8939,53.8939,28833.0
2021-01-21 14:40:00,62.67,62.67,62.55,62.56,51006.0,53.8939,53.8939,53.7907,53.7993,51006.0
2021-01-21 14:45:00,62.56,62.61,62.51,62.53,32391.0,53.7993,53.8423,53.7563,53.7735,32391.0
2021-01-21 14:50:00,62.52,62.59,62.49,62.52,22929.0,53.7649,53.8251,53.7391,53.7649,22929.0
2021-01-21 14:55:00,62.51,62.53,62.44,62.46,52512.0,53.7563,53.7735,53.6961,53.7133,52512.0
2021-01-21 15:00:00,62.46,62.48,62.32,62.37,41655.0,53.7133,53.7305,53.593,53.6359,41655.0
2021-01-21 15:05:00,62.38,62.43,62.36,62.39,60790.0,53.6445,53.6875,53.6273,53.6531,60790.0
2021-01-21 15:10:00,62.39,62.49,62.37,62.38,29088.0,53.6531,53.7391,53.6359,53.6445,29088.0
2021-01-21 15:15:00,62.38,62.45,62.37,62.41,29001.0,53.6445,53.7047,53.6359,53.6703,29001.0
2021-01-21 15:20:00,62.4,62.41,62.3,62.32,35343.0,53.6617,53.6703,53.5758,53.593,35343.0
2021-01-21 15:25:00,62.32,62.32,62.26,62.28,36692.0,53.593,53.593,53.5414,53.5586,36692.0
2021-01-21 15:30:00,62.29,62.29,62.12,62.12,63233.0,53.5672,53.5672,53.421,53.421,63233.0
2021-01-21 15:35:00,62.12,62.23,62.11,62.23,66898.0,53.421,53.5156,53.4124,53.5156,66898.0
2021-01-21 15:40:00,62.22,62.32,62.2,62.3,57944.0,53.507,53.593,53.4898,53.5758,57944.0
2021-01-21 15:45:00,62.3,62.35,62.24,62.25,73026.0,53.5758,53.6187,53.5242,53.5328,73026.0
2021-01-21 15:50:00,62.26,62.43,62.25,62.41,131934.0,53.5414,53.6875,53.5328,53.6703,131934.0
2021-01-21 15:55:00,62.41,62.52,62.31,62.32,295672.0,53.6703,53.7649,53.5844,53.593,295672.0
2021-01-22 09:30:00,61.15,61.2,60.73,60.96,289844.0,52.5868,52.6298,52.2256,52.4234,289844.0
2021-01-22 09:35:00,60.96,60.99,60.39,60.64,133619.0,52.4234,52.4492,51.9332,52.1482,133619.0
2021-01-22 09:40:00,60.59,60.95,60.58,60.63,84482.0,52.1052,52.4148,52.0966,52.1396,84482.0
2021-01-22 09:45:00,60.61,60.71,60.49,60.53,74892.0,52.1224,52.2084,52.0192,52.0536,74892.0
2021-01-22 09:50:00,60.58,60.86,60.53,60.58,66382.0,52.0966,52.3374,52.0536,52.0966,66382.0
2021-01-22 09:55:00,60.57,60.73,60.53,60.66,56924.0,52.088,52.2256,52.0536,52.1654,56924.0
2021-01-22 10:00:00,60.68,61.04,60.67,60.91,61802.0,52.1826,52.4922,52.174,52.3804,61802.0
2021-01-22 10:05:00,60.91,60.92,60.72,60.75,43704.0,52.3804,52.389,52.217,52.2428,43704.0
2021-01-22 10:10:00,60.72,60.9,60.72,60.82,51128.0,52.217,52.3718,52.217,52.303,51128.0
2021-01-22 10:15:00,60.81,61.01,60.77,60.95,40925.0,52.2944,52.4664,52.26,52.4148,40925.0
2021-01-22 10:20:00,60.98,61.31,60.98,61.26,65374.0,52.4406,52.7244,52.4406,52.6814,65374.0
2021-01-22 10:25:00,61.25,61.36,61.24,61.31,67511.0,52.6728,52.7674,52.6642,52.7244,67511.0
2021-01-22 10:30:00,61.32,61.39,61.25,61.35,44485.0,52.733,52.7932,52.6728,52.7588,44485.0
2021-01-22 10:35:00,61.36,61.53,61.31,61.5,52464.0,52.7674,52.9136,52.7244,52.8878,52464.0
2021-01-22 10:40:00,61.5,61.58,61.47,61.48,22737.0,52.8878,52.9566,52.862,52.8706,22737.0
2021-01-22 10:45:00,61.48,61.58,61.43,61.54,37988.0,52.8706,52.9566,52.8276,52.9222,37988.0
2021-01-22 10:50:00,61.54,61.78,61.53,61.75,39361.0,52.9222,53.1286,52.9136,53.1028,39361.0
2021-01-22 10:55:00,61.73,61.96,61.73,61.77,34315.0,53.0856,53.2834,53.0856,53.12,34315.0
2021-01-22 11:00:00,61.77,61.82,61.65,61.79,27132.0,53.12,53.163,53.0168,53.1372,27132.0
2021-01-22 11:05:00,61.81,61.81,61.65,61.68,39074.0,53.1544,53.1544,53.0168,53.0426,39074.0
2021-01-22 11:10:00,61.66,61.69,61.51,61.54,25148.0,53.0254,53.0512,52.8964,52.9222,25148.0
2021-01-22 11:15:00,61.56,61.65,61.51,61.61,14321.0,52.9394,53.0168,52.8964,52.9824,14321.0
2021-01-22 11:20:00,61.62,61.63,61.54,61.56,24751.0,52.991,52.9996,52.9222,52.9394,24751.0
2021-01-22 11:25:00,61.57,61.68,61.57,61.6,38274.0,52.948,53.0426,52.948,52.9738,38274.0
2021-01-22 11:30:00,61.59,61.85,61.59,61.83,28018.0,52.9652,53.1888,52.9652,53.1716,28018.0
2021-01-22 11:35:00,61.83,61.93,61.81,61.91,71632.0,53.1716,53.2576,53.1544,53.2404,71632.0
2021-01-22 11:40:00,61.91,61.94,61.78,61.86,31506.0,53.2404,53.2662,53.1286,53.1974,31506.0
2021-01-22 11:45:00,61.86,61.92,61.82,61.9,26626.0,53.1974,53.249,53.163,53.2318,26626.0
2021-01-22 11:50:00,61.89,61.92,61.83,61.83,7636.0,53.2232,53.249,53.1716,53.1716,7636.0
2021-01-22 11:55:00,61.84,61.88,61.78,61.83,19242.0,53.1802,53.2146,53.1286,53.1716,19242.0
2021-01-22 12:00:00,61.86,61.96,61.83,61.83,19961.0,53.1974,53.2834,53.1716,53.1716,19961.0
2021-01-22 12:05:00,61.82,61.89,61.79,61.82,21602.0,53.163,53.2232,53.1372,53.163,21602.0
2021-01-22 12:10:00,61.82,61.87,61.75,61.83,52733.0,53.163,53.206,53.1028,53.1716,52733.0
2021-01-22 12:15:00,61.83,61.86,61.67,61.71,25483.0,53.1716,53.1974,53.034,53.0684,25483.0
2021-01-22 12:20:00,61.73,61.87,61.71,61.82,31104.0,53.0856,53.206,53.0684,53.163,31104.0
2021-01-22 12:25:00,61.82,61.85,61.76,61.8,36105.0,53.163,53.1888,53.1114,53.1458,36105.0
2021-01-22 12:30:00,61.82,61.82,61.63,61.64,27353.0,53.163,53.163,52.9996,53.0082,27353.0
2021-01-22 12:35:00,61.64,61.68,61.57,61.58,30207.0,53.0082,53.0426,52.948,52.9566,30207.0
2021-01-22 12:40:00,61.57,61.68,61.56,61.68,20344.0,52.948,53.0426,52.9394,53.0426,20344.0
2021-01-22 12:45:00,61.67,61.74,61.61,61.72,12193.0,53.034,53.0942,52.9824,53.077,12193.0
2021-01-22 12:50:00,61.71,61.77,61.7,61.76,13509.0,53.0684,53.12,53.0598,53.1114,13509.0
2021-01-22 12:55:00,61.76,61.83,61.71,61.79,21733.0,53.1114,53.1716,53.0684,53.1372,21733.0
2021-01-22 13:00:00,61.82,61.83,61.77,61.81,30658.0,53.163,53.1716,53.12,53.1544,30658.0
2021-01-22 13:05:00,61.8,61.92,61.79,61.86,31988.0,53.1458,53.249,53.1372,53.1974,31988.0
2021-01-22 13:10:00,61.86,61.88,61.82,61.82,25496.0,53.1974,53.2146,53.163,53.163,25496.0
2021-01-22 13:15:00,61.82,61.82,61.76,61.79,14955.0,53.163,53.163,53.1114,53.1372,14955.0
2021-01-22 13:20:00,61.81,61.97,61.81,61.97,23795.0,53.1544,53.292,53.1544,53.292,23795.0
2021-01-22 13:25:00,61.98,62.05,61.97,62.0,19187.0,53.3006,53.3608,53.292,53.3178,19187.0
2021-01-22 13:30:00,61.99,62.04,61.95,61.99,19083.0,53.3092,53.3522,53.2748,53.3092,19083.0
2021-01-22 13:35:00,62.0,62.08,61.99,62.07,14843.0,53.3178,53.3866,53.3092,53.378,14843.0
2021-01-22 13:40:00,62.07,62.16,62.07,62.15,13696.0,53.378,53.4554,53.378,53.4468,13696.0
2021-01-22 13:45:00,62.16,62.17,62.07,62.16,20440.0,53.4554,53.464,53.378,53.4554,20440.0
2021-01-22 13:50:00,62.16,62.2,62.08,62.1,27443.0,53.4554,53.4898,53.3866,53.4038,27443.0
2021-01-22 13:55:00,62.1,62.15,62.07,62.11,34891.0,53.4038,53.4468,53.378,53.4124,34891.0
2021-01-22 14:00:00,62.13,62.18,62.08,62.12,28703.0,53.4296,53.4726,53.3866,53.421,28703.0
2021-01-22 14:05:00,62.13,62.14,62.05,62.1,24631.0,53.4296,53.4382,53.3608,53.4038,24631.0
2021-01-22 14:10:00,62.1,62.14,62.09,62.11,16082.0,53.4038,53.4382,53.3952,53.4124,16082.0
2021-01-22 14:15:00,62.1,62.11,62.03,62.07,29932.0,53.4038,53.4124,53.3436,53.378,29932.0
2021-01-22 14:20:00,62.07,62.18,62.07,62.16,15845.0,53.378,53.4726,53.378,53.4554,15845.0
2021-01-22 14:25:00,62.17,62.23,62.15,62.22,15066.0,53.464,53.5156,53.4468,53.507,15066.0
2021-01-22 14:30:00,62.22,62.29,62.21,62.26,19956.0,53.507,53.5672,53.4984,53.5414,19956.0
2021-01-22 14:35:00,62.26,62.31,62.23,62.29,21962.0,53.5414,53.5844,53.5156,53.5672,21962.0
2021-01-22 14:40:00,62.29,62.36,62.25,62.35,16979.0,53.5672,53.6273,53.5328,53.6187,16979.0
2021-01-22 14:45:00,62.34,62.34,62.2,62.2,24182.0,53.6101,53.6101,53.4898,53.4898,24182.0
2021-01-22 14:50:00,62.21,62.25,62.16,62.16,15026.0,53.4984,53.5328,53.4554,53.4554,15026.0
2021-01-22 14:55:00,62.16,62.17,62.03,62.03,21446.0,53.4554,53.464,53.3436,53.3436,21446.0
2021-01-22 15:00:00,62.03,62.05,61.98,62.01,31051.0,53.3436,53.3608,53.3006,53.3264,31051.0
2021-01-22 15:05:00,62.01,62.01,61.93,61.93,19176.0,53.3264,53.3264,53.2576,53.2576,19176.0
2021-01-22 15:10:00,61.94,61.99,61.88,61.9,20397.0,53.2662,53.3092,53.2146,53.2318,20397.0
2021-01-22 15:15:00,61.9,61.96,61.85,61.92,38592.0,53.2318,53.2834,53.1888,53.249,38592.0
2021-01-22 15:20:00,61.91,61.92,61.82,61.89,29311.0,53.2404,53.249,53.163,53.2232,29311.0
2021-01-22 15:25:00,61.89,61.91,61.86,61.9,23252.0,53.2232,53.2404,53.1974,53.2318,23252.0
2021-01-22 15:30:00,61.89,61.89,61.76,61.79,43515.0,53.2232,53.2232,53.1114,53.1372,43515.0
2021-01-22 15:35:00,61.78,61.87,61.77,61.81,40341.0,53.1286,53.206,53.12,53.1544,40341.0
2021-01-22 15:40:00,61.81,61.95,61.81,61.94,41412.0,53.1544,53.2748,53.1544,53.2662,41412.0
2021-01-22 15:45:00,61.93,61.93,61.85,61.91,35437.0,53.2576,53.2576,53.1888,53.2404,35437.0
2021-01-22 15:50:00,61.91,61.92,61.82,61.86,74196.0,53.2404,53.249,53.163,53.1974,74196.0
2021-01-22 15:55:00,61.87,61.88,61.74,61.74,202240.0,53.206,53.2146,53.0942,53.0942,202240.0
2021-01-25 09:30:00,62.03,62.29,61.7,61.88,186549.0,53.3436,53.5672,53.0598,53.2146,186549.0
2021-01-25 09:35:00,61.83,62.28,61.78,62.16,72797.0,53.1716,53.5586,53.1286,53.4554,72797.0
2021-01-25 09:40:00,62.14,62.39,62.12,62.25,70851.0,53.4382,53.6531,53.421,53.5328,70851.0
2021-01-25 09:45:00,62.23,62.25,61.61,61.63,73803.0,53.5156,53.5328,52.9824,52.9996,73803.0
2021-01-25 09:50:00,61.64,61.73,61.48,61.54,79672.0,53.0082,53.0856,52.8706,52.9222,79672.0
2021-01-25 09:55:00,61.53,61.59,61.35,61.41,50496.0,52.9136,52.9652,52.7588,52.8104,50496.0
2021-01-25 10:00:00,61.41,61.5,61.3,61.36,71032.0,52.8104,52.8878,52.7158,52.7674,71032.0
2021-01-25 10:05:00,61.39,61.4,61.12,61.2,71572.0,52.7932,52.8018,52.561,52.6298,71572.0
2021-01-25 10:10:00,61.2,61.22,61.06,61.17,76005.0,52.6298,52.647,52.5094,52.604,76005.0
2021-01-25 10:15:00,61.2,61.29,61.0,61.06,76047.0,52.6298,52.7072,52.4578,52.5094,76047.0
2021-01-25 10:20:00,61.08,61.24,61.01,61.15,56681.0,52.5266,52.6642,52.4664,52.5868,56681.0
2021-01-25 10:25:00,61.12,61.13,61.03,61.1,42567.0,52.561,52.5696,52.4836,52.5438,42567.0
2021-01-25 10:30:00,61.11,61.11,60.91,60.95,97129.0,52.5524,52.5524,52.3804,52.4148,97129.0
2021-01-25 10:35:00,60.95,61.06,60.88,60.91,60149.0,52.4148,52.5094,52.3546,52.3804,60149.0
2021-01-25 10:40:00,60.93,61.1,60.83,61.04,46450.0,52.3976,52.5438,52.3116,52.4922,46450.0
2021-01-25 10:45:00,61.03,61.13,60.97,61.05,37596.0,52.4836,52.5696,52.432,52.5008,37596.0
2021-01-25 10:50:00,61.04,61.11,60.93,61.05,55999.0,52.4922,52.5524,52.3976,52.5008,55999.0
2021-01-25 10:55:00,61.06,61.12,60.82,60.85,81006.0,52.5094,52.561,52.303,52.3288,81006.0
2021-01-25 11:00:00,60.83,61.0,60.74,60.88,62749.0,52.3116,52.4578,52.2342,52.3546,62749.0
2021-01-25 11:05:00,60.85,60.92,60.64,60.64,55925.0,52.3288,52.389,52.1482,52.1482,55925.0
2021-01-25 11:10:00,60.63,60.87,60.63,60.79,48036.0,52.1396,52.346,52.1396,52.2772,48036.0
2021-01-25 11:15:00,60.78,61.02,60.72,60.94,33766.0,52.2686,52.475,52.217,52.4062,33766.0
2021-01-25 11:20:00,60.94,60.98,60.72,60.74,30626.0,52.4062,52.4406,52.217,52.2342,30626.0
2021-01-25 11:25:00,60.76,60.83,60.7,60.78,40673.0,52.2514,52.3116,52.1998,52.2686,40673.0
2021-01-25 11:30:00,60.79,60.93,60.77,60.87,37146.0,52.2772,52.3976,52.26,52.346,37146.0
2021-01-25 11:35:00,60.86,60.94,60.75,60.82,28542.0,52.3374,52.4062,52.2428,52.303,28542.0
2021-01-25 11:40:00,60.83,60.87,60.71,60.78,27846.0,52.3116,52.346,52.2084,52.2686,27846.0
2021-01-25 11:45:00,60.79,60.96,60.79,60.88,25166.0,52.2772,52.4234,52.2772,52.3546,25166.0
2021-01-25 11:50:00,60.88,61.01,60.88,60.97,34799.0,52.3546,52.4664,52.3546,52.432,34799.0
2021-01-25 11:55:00,60.97,61.1,60.97,61.06,24196.0,52.432,52.5438,52.432,52.5094,24196.0
2021-01-25 12:00:00,61.07,61.13,60.98,60.99,27232.0,52.518,52.5696,52.4406,52.4492,27232.0
2021-01-25 12:05:00,61.0,61.03,60.92,60.94,35509.0,52.4578,52.4836,52.389,52.4062,35509.0
2021-01-25 12:10:00,60.94,61.02,60.93,60.99,21296.0,52.4062,52.475,52.3976,52.4492,21296.0
2021-01-25 12:15:00,60.97,61.22,60.97,61.2,50291.0,52.432,52.647,52.432,52.6298,50291.0
2021-01-25 12:20:00,61.2,61.31,61.2,61.25,110067.0,52.6298,52.7244,52.6298,52.6728,110067.0
2021-01-25 12:25:00,61.25,61.35,61.23,61.33,36498.0,52.6728,52.7588,52.6556,52.7416,36498.0
2021-01-25 12:30:00,61.34,61.55,61.32,61.52,55829.0,52.7502,52.9308,52.733,52.905,55829.0
2021-01-25 12:35:00,61.53,61.57,61.45,61.48,45972.0,52.9136,52.948,52.8448,52.8706,45972.0
2021-01-25 12:40:00,61.49,61.53,61.43,61.48,26336.0,52.8792,52.9136,52.8276,52.8706,26336.0
2021-01-25 12:45:00,61.47,61.54,61.45,61.52,22652.0,52.862,52.9222,52.8448,52.905,22652.0
2021-01-25 12:50:00,61.53,61.54,61.35,61.4,44059.0,52.9136,52.9222,52.7588,52.8018,44059.0
2021-01-25 12:55:00,61.4,61.51,61.36,61.49,39944.0,52.8018,52.8964,52.7674,52.8792,39944.0
2021-01-25 13:00:00,61.49,61.65,61.48,61.61,33870.0,52.8792,53.0168,52.8706,52.9824,33870.0
2021-01-25 13:05:00,61.61,61.67,61.58,61.67,23429.0,52.9824,53.034,52.9566,53.034,23429.0
2021-01-25 13:10:00,61.67,61.75,61.63,61.7,26998.0,53.034,53.1028,52.9996,53.0598,26998.0
2021-01-25 13:15:00,61.72,61.72,61.56,61.57,46605.0,53.077,53.077,52.9394,52.948,46605.0
2021-01-25 13:20:00,61.57,61.64,61.54,61.58,22819.0,52.948,53.0082,52.9222,52.9566,22819.0
2021-01-25 13:25:00,61.56,61.6,61.51,61.54,20654.0,52.9394,52.9738,52.8964,52.9222,20654.0
2021-01-25 13:30:00,61.54,61.54,61.41,61.43,36620.0,52.9222,52.9222,52.8104,52.8276,36620.0
2021-01-25 13:35:00,61.44,61.49,61.39,61.46,43616.0,52.8362,52.8792,52.7932,52.8534,43616.0
2021-01-25 13:40:00,61.45,61.49,61.35,61.42,37282.0,52.8448,52.8792,52.7588,52.819,37282.0
2021-01-25 13:45:00,61.43,61.54,61.41,61.52,20980.0,52.8276,52.9222,52.8104,52.905,20980.0
2021-01-25 13:50:00,61.51,61.58,61.49,61.54,67650.0,52.8964,52.9566,52.8792,52.9222,67650.0
2021-01-25 13:55:00,61.55,61.69,61.53,61.62,49310.0,52.9308,53.0512,52.9136,52.991,49310.0
2021-01-25 14:00:00,61.62,61.62,61.49,61.5,32562.0,52.991,52.991,52.8792,52.8878,32562.0
2021-01-25 14:05:00,61.5,61.53,61.41,61.44,37419.0,52.8878,52.9136,52.8104,52.8362,37419.0
2021-01-25 14:10:00,61.43,61.53,61.39,61.51,26054.0,52.8276,52.9136,52.7932,52.8964,26054.0
2021-01-25 14:15:00,61.5,61.53,61.42,61.48,29288.0,52.8878,52.9136,52.819,52.8706,29288.0
2021-01-25 14:20:00,61.48,61.49,61.42,61.43,22571.0,52.8706,52.8792,52.819,52.8276,22571.0
2021-01-25 14:25:00,61.42,61.42,61.3,61.33,21730.0,52.819,52.819,52.7158,52.7416,21730.0
2021-01-25 14:30:00,61.34,61.42,61.32,61.32,28043.0,52.7502,52.819,52.733,52.733,28043.0
2021-01-25 14:35:00,61.31,61.34,61.23,61.25,26603.0,52.7244,52.7502,52.6556,52.6728,26603.0
2021-01-25 14:40:00,61.23,61.36,61.21,61.36,41718.0,52.6556,52.7674,52.6384,52.7674,41718.0
2021-01-25 14:45:00,61.37,61.46,61.36,61.44,27337.0,52.776,52.8534,52.7674,52.8362,27337.0
2021-01-25 14:50:00,61.43,61.46,61.42,61.43,48316.0,52.8276,52.8534,52.819,52.8276,48316.0
2021-01-25 14:55:00,61.41,61.45,61.39,61.43,30076.0,52.8104,52.8448,52.7932,52.8276,30076.0
2021-01-25 15:00:00,61.42,61.45,61.36,61.36,17085.0,52.819,52.8448,52.7674,52.7674,17085.0
2021-01-25 15:05:00,61.37,61.37,61.29,61.3,24016.0,52.776,52.776,52.7072,52.7158,24016.0
2021-01-25 15:10:00,61.3,61.32,61.12,61.13,30111.0,52.7158,52.733,52.561,52.5696,30111.0
2021-01-25 15:15:00,61.13,61.28,61.12,61.23,63709.0,52.5696,52.6986,52.561,52.6556,63709.0
2021-01-25 15:20:00,61.23,61.24,61.12,61.12,46843.0,52.6556,52.6642,52.561,52.561,46843.0
2021-01-25 15:25:00,61.11,61.22,61.11,61.18,61733.0,52.5524,52.647,52.5524,52.6126,61733.0
2021-01-25 15:30:00,61.18,61.28,61.17,61.24,33250.0,52.6126,52.6986,52.604,52.6642,33250.0
2021-01-25 15:35:00,61.24,61.26,61.14,61.23,50128.0,52.6642,52.6814,52.5782,52.6556,50128.0
2021-01-25 15:40:00,61.22,61.27,61.2,61.23,60694.0,52.647,52.69,52.6298,52.6556,60694.0
2021-01-25 15:45:00,61.22,61.28,61.19,61.28,80720.0,52.647,52.6986,52.6212,52.6986,80720.0
2021-01-25 15:50:00,61.28,61.46,61.28,61.44,131040.0,52.6986,52.8534,52.6986,52.8362,131040.0
2021-01-25 15:55:00,61.43,61.66,61.41,61.65,266346.0,52.8276,53.0254,52.8104,53.0168,266346.0
2021-01-26 09:30:00,61.47,61.84,61.41,61.84,169576.0,52.862,53.1802,52.8104,53.1802,169576.0
2021-01-26 09:35:00,61.83,61.98,61.61,61.9,75307.0,53.1716,53.3006,52.9824,53.2318,75307.0
2021-01-26 09:40:00,61.89,62.07,61.69,61.93,110997.0,53.2232,53.378,53.0512,53.2576,110997.0
2021-01-26 09:45:00,61.95,62.22,61.8,62.19,82149.0,53.2748,53.507,53.1458,53.4812,82149.0
2021-01-26 09:50:00,62.21,62.39,62.18,62.35,67783.0,53.4984,53.6531,53.4726,53.6187,67783.0
2021-01-26 09:55:00,62.35,62.35,62.09,62.17,33224.0,53.6187,53.6187,53.3952,53.464,33224.0
2021-01-26 10:00:00,62.15,62.43,62.13,62.39,98736.0,53.4468,53.6875,53.4296,53.6531,98736.0
2021-01-26 10:05:00,62.39,62.4,62.06,62.19,55176.0,53.6531,53.6617,53.3694,53.4812,55176.0
2021-01-26 10:10:00,62.21,62.22,61.85,61.91,94976.0,53.4984,53.507,53.1888,53.2404,94976.0
2021-01-26 10:15:00,61.91,61.94,61.84,61.93,55485.0,53.2404,53.2662,53.1802,53.2576,55485.0
2021-01-26 10:20:00,61.92,61.93,61.7,61.75,103402.0,53.249,53.2576,53.0598,53.1028,103402.0
2021-01-26 10:25:00,61.71,62.0,61.71,61.99,79493.0,53.0684,53.3178,53.0684,53.3092,79493.0
2021-01-26 10:30:00,61.98,62.02,61.9,61.95,155602.0,53.3006,53.335,53.2318,53.2748,155602.0
2021-01-26 10:35:00,61.96,62.03,61.76,61.82,59695.0,53.2834,53.3436,53.1114,53.163,59695.0
2021-01-26 10:40:00,61.83,61.9,61.79,61.86,23795.0,53.1716,53.2318,53.1372,53.1974,23795.0
2021-01-26 10:45:00,61.86,61.96,61.7,61.72,41678.0,53.1974,53.2834,53.0598,53.077,41678.0
2021-01-26 10:50:00,61.72,61.9,61.68,61.86,47243.0,53.077,53.2318,53.0426,53.1974,47243.0
2021-01-26 10:55:00,61.87,61.9,61.68,61.72,26673.0,53.206,53.2318,53.0426,53.077,26673.0
2021-01-26 11:00:00,61.71,61.73,61.62,61.64,32714.0,53.0684,53.0856,52.991,53.0082,32714.0
2021-01-26 11:05:00,61.65,61.74,61.58,61.58,23383.0,53.0168,53.0942,52.9566,52.9566,23383.0
2021-01-26 11:10:00,61.59,61.64,61.52,61.58,30399.0,52.9652,53.0082,52.905,52.9566,30399.0
2021-01-26 11:15:00,61.57,61.75,61.56,61.71,73249.0,52.948,53.1028,52.9394,53.0684,73249.0
2021-01-26 11:20:00,61.71,61.75,61.66,61.74,33846.0,53.0684,53.1028,53.0254,53.0942,33846.0
2021-01-26 11:25:00,61.75,61.82,61.68,61.76,128040.0,53.1028,53.163,53.0426,53.1114,128040.0
2021-01-26 11:30:00,61.76,61.81,61.63,61.66,49914.0,53.1114,53.1544,52.9996,53.0254,49914.0
2021-01-26 11:35:00,61.65,61.73,61.62,61.64,28762.0,53.0168,53.0856,52.991,53.0082,28762.0
2021-01-26 11:40:00,61.64,61.69,61.59,61.67,24017.0,53.0082,53.0512,52.9652,53.034,24017.0
2021-01-26 11:45:00,61.68,61.77,61.62,61.7,36473.0,53.0426,53.12,52.991,53.0598,36473.0
2021-01-26 11:50:00,61.69,61.87,61.67,61.76,54335.0,53.0512,53.206,53.034,53.1114,54335.0
2021-01-26 11:55:00,61.76,61.83,61.69,61.69,62893.0,53.1114,53.1716,53.0512,53.0512,62893.0
2021-01-26 12:00:00,61.7,61.85,61.67,61.74,40901.0,53.0598,53.1888,53.034,53.0942,40901.0
2021-01-26 12:05:00,61.74,61.76,61.66,61.66,23633.0,53.0942,53.1114,53.0254,53.0254,23633.0
2021-01-26 12:10:00,61.66,61.7,61.58,61.59,19053.0,53.0254,53.0598,52.9566,52.9652,19053.0
2021-01-26 12:15:00,61.6,61.67,61.59,61.64,16655.0,52.9738,53.034,52.9652,53.0082,16655.0
2021-01-26 12:20:00,61.58,61.6,61.56,61.57,15000.0,52.9566,52.9738,52.9394,52.948,15000.0
2021-01-26 12:25:00,61.58,61.68,61.56,61.65,15299.0,52.9566,53.0426,52.9394,53.0168,15299.0
2021-01-26 12:30:00,61.66,61.74,61.66,61.68,29468.0,53.0254,53.0942,53.0254,53.0426,29468.0
2021-01-26 12:35:00,61.68,61.68,61.6,61.61,17654.0,53.0426,53.0426,52.9738,52.9824,17654.0
2021-01-26 12:40:00,61.61,61.63,61.55,61.56,25075.0,52.9824,52.9996,52.9308,52.9394,25075.0
2021-01-26 12:45:00,61.57,61.62,61.55,61.58,16438.0,52.948,52.991,52.9308,52.9566,16438.0
2021-01-26 12:50:00,61.58,61.66,61.56,61.59,22635.0,52.9566,53.0254,52.9394,52.9652,22635.0
2021-01-26 12:55:00,61.59,61.65,61.59,61.63,16784.0,52.9652,53.0168,52.9652,52.9996,16784.0
2021-01-26 13:00:00,61.63,61.69,61.61,61.68,24035.0,52.9996,53.0512,52.9824,53.0426,24035.0
2021-01-26 13:05:00,61.66,61.7,61.59,61.63,35054.0,53.0254,53.0598,52.9652,52.9996,35054.0
2021-01-26 13:10:00,61.63,61.65,61.55,61.6,48520.0,52.9996,53.0168,52.9308,52.9738,48520.0
2021-01-26 13:15:00,61.61,61.66,61.6,61.61,42886.0,52.9824,53.0254,52.9738,52.9824,42886.0
2021-01-26 13:20:00,61.61,61.76,61.6,61.75,40111.0,52.9824,53.1114,52.9738,53.1028,40111.0
2021-01-26 13:25:00,61.75,61.78,61.73,61.76,26158.0,53.1028,53.1286,53.0856,53.1114,26158.0
2021-01-26 13:30:00,61.77,61.84,61.72,61.82,36368.0,53.12,53.1802,53.077,53.163,36368.0
2021-01-26 13:35:00,61.83,61.83,61.74,61.81,22192.0,53.1716,53.1716,53.0942,53.1544,22192.0
2021-01-26 13:40:00,61.81,61.92,61.79,61.9,15591.0,53.1544,53.249,53.1372,53.2318,15591.0
2021-01-26 13:45:00,61.91,62.03,61.9,62.0,44806.0,53.2404,53.3436,53.2318,53.3178,44806.0
2021-01-26 13:50:00,62.0,62.04,61.99,62.0,27646.0,53.3178,53.3522,53.3092,53.3178,27646.0
2021-01-26 13:55:00,62.0,62.02,61.99,62.0,27527.0,53.3178,53.335,53.3092,53.3178,27527.0
2021-01-26 14:00:00,62.0,62.01,61.91,61.96,32805.0,53.3178,53.3264,53.2404,53.2834,32805.0
2021-01-26 14:05:00,61.96,61.97,61.83,61.84,33668.0,53.2834,53.292,53.1716,53.1802,33668.0
2021-01-26 14:10:00,61.85,61.87,61.8,61.8,18414.0,53.1888,53.206,53.1458,53.1458,18414.0
2021-01-26 14:15:00,61.81,61.83,61.75,61.75,15305.0,53.1544,53.1716,53.1028,53.1028,15305.0
2021-01-26 14:20:00,61.76,61.77,61.62,61.62,18014.0,53.1114,53.12,52.991,52.991,18014.0
2021-01-26 14:25:00,61.62,61.64,61.51,61.55,21248.0,52.991,53.0082,52.8964,52.9308,21248.0
2021-01-26 14:30:00,61.57,61.6,61.55,61.58,19556.0,52.948,52.9738,52.9308,52.9566,19556.0
2021-01-26 14:35:00,61.57,61.59,61.51,61.54,17398.0,52.948,52.9652,52.8964,52.9222,17398.0
2021-01-26 14:40:00,61.54,61.56,61.49,61.51,35749.0,52.9222,52.9394,52.8792,52.8964,35749.0
2021-01-26 14:45:00,61.52,61.66,61.51,61.64,33047.0,52.905,53.0254,52.8964,53.0082,33047.0
2021-01-26 14:50:00,61.63,61.65,61.56,61.58,35499.0,52.9996,53.0168,52.9394,52.9566,35499.0
2021-01-26 14:55:00,61.58,61.6,61.57,61.57,21211.0,52.9566,52.9738,52.948,52.948,21211.0
2021-01-26 15:00:00,61.56,61.6,61.52,61.59,27388.0,52.9394,52.9738,52.905,52.9652,27388.0
2021-01-26 15:05:00,61.59,61.62,61.57,61.6,44795.0,52.9652,52.991,52.948,52.9738,44795.0
2021-01-26 15:10:00,61.6,61.62,61.57,61.59,40968.0,52.9738,52.991,52.948,52.9652,40968.0
2021-01-26 15:15:00,61.58,61.72,61.56,61.72,28927.0,52.9566,53.077,52.9394,53.077,28927.0
2021-01-26 15:20:00,61.71,61.74,61.66,61.7,25882.0,53.0684,53.0942,53.0254,53.0598,25882.0
2021-01-26 15:25:00,61.71,61.72,61.67,61.72,18839.0,53.0684,53.077,53.034,53.077,18839.0
2021-01-26 15:30:00,61.71,61.73,61.64,61.67,24959.0,53.0684,53.0856,53.0082,53.034,24959.0
2021-01-26 15:35:00,61.67,61.73,61.64,61.67,40242.0,53.034,53.0856,53.0082,53.034,40242.0
2021-01-26 15:40:00,61.67,61.67,61.59,61.62,33783.0,53.034,53.034,52.9652,52.991,33783.0
2021-01-26 15:45:00,61.61,61.65,61.59,61.61,44822.0,52.9824,53.0168,52.9652,52.9824,44822.0
2021-01-26 15:50:00,61.62,61.63,61.54,61.61,75963.0,52.991,52.9996,52.9222,52.9824,75963.0
2021-01-26 15:55:00,61.62,61.62,61.46,61.47,204134.0,52.991,52.991,52.8534,52.862,204134.0
2021-01-27 09:30:00,60.77,60.87,59.93,59.96,307775.0,52.26,52.346,51.5376,51.5634,307775.0
2021-01-27 09:35:00,59.96,59.96,59.53,59.53,151018.0,51.5634,51.5634,51.1937,51.1937,151018.0
2021-01-27 09:40:00,59.55,59.58,59.13,59.19,110325.0,51.2109,51.2366,50.8497,50.9013,110325.0
2021-01-27 09:45:00,59.19,59.38,58.75,58.79,159877.0,50.9013,51.0647,50.5229,50.5573,159877.0
2021-01-27 09:50:00,58.81,59.05,58.64,59.05,149749.0,50.5745,50.7809,50.4283,50.7809,149749.0
2021-01-27 09:55:00,59.06,59.23,58.88,59.1,122389.0,50.7895,50.9357,50.6347,50.8239,122389.0
2021-01-27 10:00:00,59.06,59.34,58.85,59.14,101680.0,50.7895,51.0303,50.6089,50.8583,101680.0
2021-01-27 10:05:00,59.13,59.53,59.13,59.42,118956.0,50.8497,51.1937,50.8497,51.0991,118956.0
2021-01-27 10:10:00,59.43,59.64,59.21,59.52,142607.0,51.1077,51.2882,50.9185,51.1851,142607.0
2021-01-27 10:15:00,59.52,59.68,59.38,59.51,49778.0,51.1851,51.3226,51.0647,51.1765,49778.0
2021-01-27 10:20:00,59.52,59.61,59.4,59.5,39390.0,51.1851,51.2624,51.0819,51.1679,39390.0
2021-01-27 10:25:00,59.48,59.83,59.46,59.82,55968.0,51.1507,51.4516,51.1335,51.443,55968.0
2021-01-27 10:30:00,59.81,59.9,59.7,59.85,144695.0,51.4344,51.5118,51.3398,51.4688,144695.0
2021-01-27 10:35:00,59.84,59.89,59.7,59.8,48521.0,51.4602,51.5032,51.3398,51.4258,48521.0
2021-01-27 10:40:00,59.81,60.01,59.76,60.0,53294.0,51.4344,51.6064,51.3914,51.5978,53294.0
2021-01-27 10:45:00,59.99,60.13,59.88,60.06,52800.0,51.5892,51.7096,51.4946,51.6494,52800.0
2021-01-27 10:50:00,60.08,60.15,60.02,60.14,60973.0,51.6666,51.7268,51.615,51.7182,60973.0
2021-01-27 10:55:00,60.12,60.28,60.06,60.07,75243.0,51.701,51.8386,51.6494,51.658,75243.0
2021-01-27 11:00:00,60.07,60.26,60.0,60.12,68410.0,51.658,51.8214,51.5978,51.701,68410.0
2021-01-27 11:05:00,60.11,60.15,59.92,60.0,86788.0,51.6924,51.7268,51.529,51.5978,86788.0
2021-01-27 11:10:00,60.0,60.02,59.86,59.89,48217.0,51.5978,51.615,51.4774,51.5032,48217.0
2021-01-27 11:15:00,59.88,59.92,59.74,59.77,30400.0,51.4946,51.529,51.3742,51.4,30400.0
2021-01-27 11:20:00,59.78,60.13,59.78,60.06,139585.0,51.4086,51.7096,51.4086,51.6494,139585.0
2021-01-27 11:25:00,60.06,60.23,60.03,60.05,104816.0,51.6494,51.7956,51.6236,51.6408,104816.0
2021-01-27 11:30:00,60.06,60.18,59.94,60.06,54630.0,51.6494,51.7526,51.5462,51.6494,54630.0
2021-01-27 11:35:00,60.04,60.13,59.94,59.94,23103.0,51.6322,51.7096,51.5462,51.5462,23103.0
2021-01-27 11:40:00,59.94,59.99,59.86,59.94,34971.0,51.5462,51.5892,51.4774,51.5462,34971.0
2021-01-27 11:45:00,59.93,60.01,59.91,59.92,35381.0,51.5376,51.6064,51.5204,51.529,35381.0
2021-01-27 11:50:00,59.92,60.15,59.9,60.08,62773.0,51.529,51.7268,51.5118,51.6666,62773.0
2021-01-27 11:55:00,60.08,60.13,59.98,59.98,35843.0,51.6666,51.7096,51.5806,51.5806,35843.0
2021-01-27 12:00:00,59.98,60.05,59.92,60.01,67310.0,51.5806,51.6408,51.529,51.6064,67310.0
2021-01-27 12:05:00,60.01,60.12,60.0,60.11,64380.0,51.6064,51.701,51.5978,51.6924,64380.0
2021-01-27 12:10:00,60.1,60.12,59.98,59.98,46266.0,51.6838,51.701,51.5806,51.5806,46266.0
2021-01-27 12:15:00,59.99,59.99,59.78,59.82,35681.0,51.5892,51.5892,51.4086,51.443,35681.0
2021-01-27 12:20:00,59.83,59.86,59.76,59.78,29614.0,51.4516,51.4774,51.3914,51.4086,29614.0
2021-01-27 12:25:00,59.79,60.0,59.78,59.96,22613.0,51.4172,51.5978,51.4086,51.5634,22613.0
2021-01-27 12:30:00,59.95,60.01,59.87,59.91,21639.0,51.5548,51.6064,51.486,51.5204,21639.0
2021-01-27 12:35:00,59.9,59.99,59.89,59.97,23775.0,51.5118,51.5892,51.5032,51.572,23775.0
2021-01-27 12:40:00,59.96,60.16,59.95,60.05,18688.0,51.5634,51.7354,51.5548,51.6408,18688.0
2021-01-27 12:45:00,60.06,60.06,59.96,60.0,19801.0,51.6494,51.6494,51.5634,51.5978,19801.0
2021-01-27 12:50:00,60.02,60.02,59.95,59.99,30400.0,51.615,51.615,51.5548,51.5892,30400.0
2021-01-27 12:55:00,59.99,60.09,59.99,60.08,15046.0,51.5892,51.6752,51.5892,51.6666,15046.0
2021-01-27 13:00:00,60.11,60.11,59.99,60.04,24389.0,51.6924,51.6924,51.5892,51.6322,24389.0
2021-01-27 13:05:00,60.05,60.05,59.94,59.99,18268.0,51.6408,51.6408,51.5462,51.5892,18268.0
2021-01-27 13:10:00,59.99,59.99,59.87,59.9,13742.0,51.5892,51.5892,51.486,51.5118,13742.0
2021-01-27 13:15:00,59.9,59.92,59.85,59.87,18140.0,51.5118,51.529,51.4688,51.486,18140.0
2021-01-27 13:20:00,59.87,59.89,59.82,59.84,13692.0,51.486,51.5032,51.443,51.4602,13692.0
2021-01-27 13:25:00,59.85,59.85,59.75,59.81,34276.0,51.4688,51.4688,51.3828,51.4344,34276.0
2021-01-27 13:30:00,59.82,59.87,59.75,59.79,40052.0,51.443,51.486,51.3828,51.4172,40052.0
2021-01-27 13:35:00,59.79,59.85,59.78,59.83,15937.0,51.4172,51.4688,51.4086,51.4516,15937.0
2021-01-27 13:40:00,59.84,59.86,59.78,59.79,15471.0,51.4602,51.4774,51.4086,51.4172,15471.0
2021-01-27 13:45:00,59.78,59.86,59.78,59.79,24127.0,51.4086,51.4774,51.4086,51.4172,24127.0
2021-01-27 13:50:00,59.79,59.94,59.77,59.84,37800.0,51.4172,51.5462,51.4,51.4602,37800.0
2021-01-27 13:55:00,59.83,59.88,59.76,59.79,27988.0,51.4516,51.4946,51.3914,51.4172,27988.0
2021-01-27 14:00:00,59.77,59.91,59.67,59.69,35268.0,51.4,51.5204,51.314,51.3312,35268.0
2021-01-27 14:05:00,59.68,59.7,59.61,59.67,35744.0,51.3226,51.3398,51.2624,51.314,35744.0
2021-01-27 14:10:00,59.68,59.76,59.67,59.7,26930.0,51.3226,51.3914,51.314,51.3398,26930.0
2021-01-27 14:15:00,59.7,59.74,59.55,59.57,37793.0,51.3398,51.3742,51.2109,51.228,37793.0
2021-01-27 14:20:00,59.57,59.62,59.5,59.61,27184.0,51.228,51.271,51.1679,51.2624,27184.0
2021-01-27 14:25:00,59.63,59.63,59.47,59.57,45825.0,51.2796,51.2796,51.1421,51.228,45825.0
2021-01-27 14:30:00,59.56,59.59,59.41,59.42,68882.0,51.2194,51.2452,51.0905,51.0991,68882.0
2021-01-27 14:35:00,59.41,59.59,59.36,59.56,60527.0,51.0905,51.2452,51.0475,51.2194,60527.0
2021-01-27 14:40:00,59.55,59.73,59.52,59.61,90846.0,51.2109,51.3656,51.1851,51.2624,90846.0
2021-01-27 14:45:00,59.6,59.68,59.5,59.58,60239.0,51.2538,51.3226,51.1679,51.2366,60239.0
2021-01-27 14:50:00,59.59,59.62,59.29,59.34,60965.0,51.2452,51.271,50.9873,51.0303,60965.0
2021-01-27 14:55:00,59.33,59.39,59.24,59.24,45384.0,51.0217,51.0733,50.9443,50.9443,45384.0
2021-01-27 15:00:00,59.25,59.34,59.16,59.28,48398.0,50.9529,51.0303,50.8755,50.9787,48398.0
2021-01-27 15:05:00,59.27,59.31,59.16,59.17,29852.0,50.9701,51.0045,50.8755,50.8841,29852.0
2021-01-27 15:10:00,59.19,59.24,59.12,59.17,54207.0,50.9013,50.9443,50.8411,50.8841,54207.0
2021-01-27 15:15:00,59.17,59.22,59.06,59.07,53433.0,50.8841,50.9271,50.7895,50.7981,53433.0
2021-01-27 15:20:00,59.07,59.11,58.95,58.99,96077.0,50.7981,50.8325,50.6949,50.7293,96077.0
2021-01-27 15:25:00,58.99,59.15,58.97,59.07,93241.0,50.7293,50.8669,50.7121,50.7981,93241.0
2021-01-27 15:30:00,59.06,59.06,58.88,58.9,82010.0,50.7895,50.7895,50.6347,50.6519,82010.0
2021-01-27 15:35:00,58.9,59.03,58.83,58.84,324743.0,50.6519,50.7637,50.5917,50.6003,324743.0
2021-01-27 15:40:00,58.82,58.9,58.69,58.75,136085.0,50.5831,50.6519,50.4713,50.5229,136085.0
2021-01-27 15:45:00,58.76,59.0,58.74,58.94,146263.0,50.5315,50.7379,50.5143,50.6863,146263.0
2021-01-27 15:50:00,58.93,58.96,58.84,58.96,171781.0,50.6777,50.7035,50.6003,50.7035,171781.0
2021-01-27 15:55:00,58.96,58.98,58.84,58.89,448247.0,50.7035,50.7207,50.6003,50.6433,448247.0
2021-01-28 09:30:00,60.15,60.43,59.94,60.33,295119.0,51.7268,51.9676,51.5462,51.8816,295119.0
2021-01-28 09:35:00,60.3,60.5,59.78,60.02,188364.0,51.8558,52.0278,51.4086,51.615,188364.0
2021-01-28 09:40:00,60.01,60.58,59.95,60.55,100513.0,51.6064,52.0966,51.5548,52.0708,100513.0
2021-01-28 09:45:00,60.52,60.59,60.15,60.23,66886.0,52.045,52.1052,51.7268,51.7956,66886.0
2021-01-28 09:50:00,60.22,60.56,60.2,60.55,60792.0,51.787,52.0794,51.7698,52.0708,60792.0
2021-01-28 09:55:00,60.49,60.61,59.96,59.96,87031.0,52.0192,52.1224,51.5634,51.5634,87031.0
2021-01-28 10:00:00,59.98,60.11,59.87,59.97,43886.0,51.5806,51.6924,51.486,51.572,43886.0
2021-01-28 10:05:00,59.98,60.13,59.83,59.91,77382.0,51.5806,51.7096,51.4516,51.5204,77382.0
2021-01-28 10:10:00,59.93,60.17,59.92,60.12,61904.0,51.5376,51.744,51.529,51.701,61904.0
2021-01-28 10:15:00,60.13,60.65,60.12,60.65,83277.0,51.7096,52.1568,51.701,52.1568,83277.0
2021-01-28 10:20:00,60.65,60.7,60.55,60.58,61304.0,52.1568,52.1998,52.0708,52.0966,61304.0
2021-01-28 10:25:00,60.6,60.69,60.54,60.62,76304.0,52.1138,52.1912,52.0622,52.131,76304.0
2021-01-28 10:30:00,60.63,60.82,60.63,60.72,49930.0,52.1396,52.303,52.1396,52.217,49930.0
2021-01-28 10:35:00,60.73,60.88,60.64,60.71,45951.0,52.2256,52.3546,52.1482,52.2084,45951.0
2021-01-28 10:40:00,60.7,60.79,60.57,60.68,65181.0,52.1998,52.2772,52.088,52.1826,65181.0
2021-01-28 10:45:00,60.67,60.75,60.56,60.6,70719.0,52.174,52.2428,52.0794,52.1138,70719.0
2021-01-28 10:50:00,60.62,60.74,60.52,60.55,88725.0,52.131,52.2342,52.045,52.0708,88725.0
2021-01-28 10:55:00,60.54,60.71,60.53,60.6,74067.0,52.0622,52.2084,52.0536,52.1138,74067.0
2021-01-28 11:00:00,60.59,60.88,60.59,60.65,95094.0,52.1052,52.3546,52.1052,52.1568,95094.0
2021-01-28 11:05:00,60.64,60.78,60.62,60.77,60531.0,52.1482,52.2686,52.131,52.26,60531.0
2021-01-28 11:10:00,60.78,60.91,60.58,60.6,59394.0,52.2686,52.3804,52.0966,52.1138,59394.0
2021-01-28 11:15:00,60.61,60.61,60.45,60.54,40857.0,52.1224,52.1224,51.9848,52.0622,40857.0
2021-01-28 11:20:00,60.55,60.85,60.52,60.84,69284.0,52.0708,52.3288,52.045,52.3202,69284.0
2021-01-28 11:25:00,60.82,60.84,60.52,60.59,61239.0,52.303,52.3202,52.045,52.1052,61239.0
2021-01-28 11:30:00,60.6,60.85,60.5,60.82,71299.0,52.1138,52.3288,52.0278,52.303,71299.0
2021-01-28 11:35:00,60.85,60.91,60.75,60.87,42385.0,52.3288,52.3804,52.2428,52.346,42385.0
2021-01-28 11:40:00,60.84,60.89,60.65,60.69,36743.0,52.3202,52.3632,52.1568,52.1912,36743.0
2021-01-28 11:45:00,60.69,60.76,60.58,60.75,33722.0,52.1912,52.2514,52.0966,52.2428,33722.0
2021-01-28 11:50:00,60.77,60.78,60.64,60.65,64286.0,52.26,52.2686,52.1482,52.1568,64286.0
2021-01-28 11:55:00,60.65,60.66,60.48,60.49,68816.0,52.1568,52.1654,52.0106,52.0192,68816.0
2021-01-28 12:00:00,60.5,60.6,60.42,60.47,49912.0,52.0278,52.1138,51.959,52.002,49912.0
2021-01-28 12:05:00,60.47,60.52,60.37,60.45,59649.0,52.002,52.045,51.916,51.9848,59649.0
2021-01-28 12:10:00,60.48,60.65,60.47,60.51,50873.0,52.0106,52.1568,52.002,52.0364,50873.0
2021-01-28 12:15:00,60.52,60.53,60.27,60.3,44817.0,52.045,52.0536,51.83,51.8558,44817.0
2021-01-28 12:20:00,60.3,60.37,60.28,60.34,21846.0,51.8558,51.916,51.8386,51.8902,21846.0
2021-01-28 12:25:00,60.33,60.33,60.11,60.13,38785.0,51.8816,51.8816,51.6924,51.7096,38785.0
2021-01-28 12:30:00,60.1,60.2,60.06,60.13,27784.0,51.6838,51.7698,51.6494,51.7096,27784.0
2021-01-28 12:35:00,60.13,60.19,60.07,60.11,17113.0,51.7096,51.7612,51.658,51.6924,17113.0
2021-01-28 12:40:00,60.11,60.13,59.96,60.11,19552.0,51.6924,51.7096,51.5634,51.6924,19552.0
2021-01-28 12:45:00,60.11,60.15,60.02,60.03,17549.0,51.6924,51.7268,51.615,51.6236,17549.0
2021-01-28 12:50:00,60.03,60.03,59.9,59.91,46727.0,51.6236,51.6236,51.5118,51.5204,46727.0
2021-01-28 12:55:00,59.9,59.91,59.81,59.87,35570.0,51.5118,51.5204,51.4344,51.486,35570.0
2021-01-28 13:00:00,59.87,59.92,59.81,59.86,20129.0,51.486,51.529,51.4344,51.4774,20129.0
2021-01-28 13:05:00,59.85,59.87,59.62,59.62,71796.0,51.4688,51.486,51.271,51.271,71796.0
2021-01-28 13:10:00,59.63,59.68,59.61,59.67,60040.0,51.2796,51.3226,51.2624,51.314,60040.0
2021-01-28 13:15:00,59.67,59.76,59.62,59.66,33296.0,51.314,51.3914,51.271,51.3054,33296.0
2021-01-28 13:20:00,59.64,59.68,59.52,59.53,31556.0,51.2882,51.3226,51.1851,51.1937,31556.0
2021-01-28 13:25:00,59.53,59.63,59.5,59.53,29915.0,51.1937,51.2796,51.1679,51.1937,29915.0
2021-01-28 13:30:00,59.53,59.54,59.42,59.47,35311.0,51.1937,51.2023,51.0991,51.1421,35311.0
2021-01-28 13:35:00,59.49,59.65,59.48,59.61,36390.0,51.1593,51.2968,51.1507,51.2624,36390.0
2021-01-28 13:40:00,59.58,59.67,59.57,59.62,28650.0,51.2366,51.314,51.228,51.271,28650.0
2021-01-28 13:45:00,59.57,59.68,59.54,59.65,29300.0,51.228,51.3226,51.2023,51.2968,29300.0
2021-01-28 13:50:00,59.65,59.72,59.58,59.63,20090.0,51.2968,51.357,51.2366,51.2796,20090.0
2021-01-28 13:55:00,59.63,59.65,59.57,59.58,15261.0,51.2796,51.2968,51.228,51.2366,15261.0
2021-01-28 14:00:00,59.59,59.59,59.47,59.47,51815.0,51.2452,51.2452,51.1421,51.1421,51815.0
2021-01-28 14:05:00,59.48,59.58,59.48,59.53,36399.0,51.1507,51.2366,51.1507,51.1937,36399.0
2021-01-28 14:10:00,59.53,59.55,59.44,59.55,34419.0,51.1937,51.2109,51.1163,51.2109,34419.0
2021-01-28 14:15:00,59.55,59.69,59.55,59.68,52041.0,51.2109,51.3312,51.2109,51.3226,52041.0
2021-01-28 14:20:00,59.67,59.67,59.51,59.55,54666.0,51.314,51.314,51.1765,51.2109,54666.0
2021-01-28 14:25:00,59.55,59.66,59.55,59.63,33838.0,51.2109,51.3054,51.2109,51.2796,33838.0
2021-01-28 14:30:00,59.65,59.68,59.5,59.51,33945.0,51.2968,51.3226,51.1679,51.1765,33945.0
2021-01-28 14:35:00,59.52,59.63,59.48,59.63,41782.0,51.1851,51.2796,51.1507,51.2796,41782.0
2021-01-28 14:40:00,59.63,59.65,59.57,59.59,36219.0,51.2796,51.2968,51.228,51.2452,36219.0
2021-01-28 14:45:00,59.61,59.68,59.56,59.65,47601.0,51.2624,51.3226,51.2194,51.2968,47601.0
2021-01-28 14:50:00,59.66,59.69,59.58,59.62,46112.0,51.3054,51.3312,51.2366,51.271,46112.0
2021-01-28 14:55:00,59.6,59.73,59.57,59.73,38690.0,51.2538,51.3656,51.228,51.3656,38690.0
2021-01-28 15:00:00,59.72,59.72,59.65,59.67,52430.0,51.357,51.357,51.2968,51.314,52430.0
2021-01-28 15:05:00,59.66,59.76,59.64,59.75,27020.0,51.3054,51.3914,51.2882,51.3828,27020.0
2021-01-28 15:10:00,59.74,59.74,59.6,59.7,73763.0,51.3742,51.3742,51.2538,51.3398,73763.0
2021-01-28 15:15:00,59.7,59.71,59.6,59.65,34716.0,51.3398,51.3484,51.2538,51.2968,34716.0
2021-01-28 15:20:00,59.65,59.7,59.58,59.6,60360.0,51.2968,51.3398,51.2366,51.2538,60360.0
2021-01-28 15:25:00,59.62,59.82,59.61,59.76,44068.0,51.271,51.443,51.2624,51.3914,44068.0
2021-01-28 15:30:00,59.77,59.89,59.76,59.84,61626.0,51.4,51.5032,51.3914,51.4602,61626.0
2021-01-28 15:35:00,59.84,59.85,59.78,59.83,39843.0,51.4602,51.4688,51.4086,51.4516,39843.0
2021-01-28 15:40:00,59.83,59.88,59.79,59.86,51385.0,51.4516,51.4946,51.4172,51.4774,51385.0
2021-01-28 15:45:00,59.87,59.91,59.78,59.83,79117.0,51.486,51.5204,51.4086,51.4516,79117.0
2021-01-28 15:50:00,59.83,59.94,59.73,59.94,130935.0,51.4516,51.5462,51.3656,51.5462,130935.0
2021-01-28 15:55:00,59.93,59.94,59.69,59.73,258275.0,51.5376,51.5462,51.3312,51.3656,258275.0
2021-01-29 09:30:00,61.2,61.5,61.01,61.25,290438.0,52.6298,52.8878,52.4664,52.6728,290438.0
2021-01-29 09:35:00,61.27,61.47,61.05,61.44,96177.0,52.69,52.862,52.5008,52.8362,96177.0
2021-01-29 09:40:00,61.42,61.47,60.9,60.91,79364.0,52.819,52.862,52.3718,52.3804,79364.0
2021-01-29 09:45:00,60.96,61.38,60.89,61.12,96231.0,52.4234,52.7846,52.3632,52.561,96231.0
2021-01-29 09:50:00,61.13,61.25,60.99,61.14,111409.0,52.5696,52.6728,52.4492,52.5782,111409.0
2021-01-29 09:55:00,61.17,61.4,61.1,61.13,95570.0,52.604,52.8018,52.5438,52.5696,95570.0
2021-01-29 10:00:00,61.12,61.2,60.99,61.09,73469.0,52.561,52.6298,52.4492,52.5352,73469.0
2021-01-29 10:05:00,61.09,61.09,60.87,60.98,86979.0,52.5352,52.5352,52.346,52.4406,86979.0
2021-01-29 10:10:00,61.0,61.07,60.92,60.98,53012.0,52.4578,52.518,52.389,52.4406,53012.0
2021-01-29 10:15:00,61.01,61.03,60.85,60.85,43859.0,52.4664,52.4836,52.3288,52.3288,43859.0
2021-01-29 10:20:00,60.84,60.84,60.64,60.77,54653.0,52.3202,52.3202,52.1482,52.26,54653.0
2021-01-29 10:25:00,60.77,60.77,60.55,60.62,46979.0,52.26,52.26,52.0708,52.131,46979.0
2021-01-29 10:30:00,60.63,60.82,60.63,60.73,47841.0,52.1396,52.303,52.1396,52.2256,47841.0
2021-01-29 10:35:00,60.73,60.76,60.55,60.55,52490.0,52.2256,52.2514,52.0708,52.0708,52490.0
2021-01-29 10:40:00,60.56,60.56,60.21,60.29,83622.0,52.0794,52.0794,51.7784,51.8472,83622.0
2021-01-29 10:45:00,60.28,60.53,60.22,60.53,55944.0,51.8386,52.0536,51.787,52.0536,55944.0
2021-01-29 10:50:00,60.55,60.58,60.41,60.5,53879.0,52.0708,52.0966,51.9504,52.0278,53879.0
2021-01-29 10:55:00,60.5,60.5,60.29,60.38,67807.0,52.0278,52.0278,51.8472,51.9246,67807.0
2021-01-29 11:00:00,60.41,60.49,60.25,60.32,40033.0,51.9504,52.0192,51.8128,51.873,40033.0
2021-01-29 11:05:00,60.33,60.33,60.25,60.3,48267.0,51.8816,51.8816,51.8128,51.8558,48267.0
2021-01-29 11:10:00,60.31,60.31,60.15,60.17,39791.0,51.8644,51.8644,51.7268,51.744,39791.0
2021-01-29 11:15:00,60.16,60.33,60.15,60.26,36055.0,51.7354,51.8816,51.7268,51.8214,36055.0
2021-01-29 11:20:00,60.25,60.29,60.17,60.19,27193.0,51.8128,51.8472,51.744,51.7612,27193.0
2021-01-29 11:25:00,60.17,60.22,60.07,60.11,49234.0,51.744,51.787,51.658,51.6924,49234.0
2021-01-29 11:30:00,60.1,60.25,60.08,60.16,76444.0,51.6838,51.8128,51.6666,51.7354,76444.0
2021-01-29 11:35:00,60.19,60.21,60.02,60.12,44891.0,51.7612,51.7784,51.615,51.701,44891.0
2021-01-29 11:40:00,60.13,60.13,60.02,60.02,45607.0,51.7096,51.7096,51.615,51.615,45607.0
2021-01-29 11:45:00,60.02,60.12,59.96,60.0,35275.0,51.615,51.701,51.5634,51.5978,35275.0
2021-01-29 11:50:00,60.01,60.1,60.0,60.08,37713.0,51.6064,51.6838,51.5978,51.6666,37713.0
2021-01-29 11:55:00,60.09,60.1,59.95,59.97,37183.0,51.6752,51.6838,51.5548,51.572,37183.0
2021-01-29 12:00:00,59.98,60.12,59.97,60.07,53168.0,51.5806,51.701,51.572,51.658,53168.0
2021-01-29 12:05:00,60.08,60.11,60.03,60.03,49294.0,51.6666,51.6924,51.6236,51.6236,49294.0
2021-01-29 12:10:00,60.04,60.08,59.97,60.0,46377.0,51.6322,51.6666,51.572,51.5978,46377.0
2021-01-29 12:15:00,60.01,60.07,59.9,60.02,98996.0,51.6064,51.658,51.5118,51.615,98996.0
2021-01-29 12:20:00,60.03,60.05,59.92,59.93,83729.0,51.6236,51.6408,51.529,51.5376,83729.0
2021-01-29 12:25:00,59.95,60.32,59.93,60.2,90294.0,51.5548,51.873,51.5376,51.7698,90294.0
2021-01-29 12:30:00,60.19,60.28,60.14,60.17,68932.0,51.7612,51.8386,51.7182,51.744,68932.0
2021-01-29 12:35:00,60.17,60.17,59.9,60.06,73158.0,51.744,51.744,51.5118,51.6494,73158.0
2021-01-29 12:40:00,60.05,60.15,60.0,60.0,50264.0,51.6408,51.7268,51.5978,51.5978,50264.0
2021-01-29 12:45:00,60.0,60.05,59.89,59.89,68284.0,51.5978,51.6408,51.5032,51.5032,68284.0
2021-01-29 12:50:00,59.89,60.14,59.88,60.1,88779.0,51.5032,51.7182,51.4946,51.6838,88779.0
2021-01-29 12:55:00,60.09,60.09,59.9,59.94,50007.0,51.6752,51.6752,51.5118,51.5462,50007.0
2021-01-29 13:00:00,59.93,60.09,59.87,59.95,60992.0,51.5376,51.6752,51.486,51.5548,60992.0
2021-01-29 13:05:00,59.95,60.06,59.84,59.99,123270.0,51.5548,51.6494,51.4602,51.5892,123270.0
2021-01-29 13:10:00,59.99,60.01,59.83,59.85,51472.0,51.5892,51.6064,51.4516,51.4688,51472.0
2021-01-29 13:15:00,59.84,59.84,59.61,59.7,45784.0,51.4602,51.4602,51.2624,51.3398,45784.0
2021-01-29 13:20:00,59.69,59.89,59.68,59.78,39763.0,51.3312,51.5032,51.3226,51.4086,39763.0
2021-01-29 13:25:00,59.8,59.94,59.77,59.89,45264.0,51.4258,51.5462,51.4,51.5032,45264.0
2021-01-29 13:30:00,59.89,59.89,59.74,59.77,28206.0,51.5032,51.5032,51.3742,51.4,28206.0
2021-01-29 13:35:00,59.78,59.94,59.76,59.87,36378.0,51.4086,51.5462,51.3914,51.486,36378.0
2021-01-29 13:40:00,59.87,59.92,59.84,59.9,22080.0,51.486,51.529,51.4602,51.5118,22080.0
2021-01-29 13:45:00,59.9,59.94,59.71,59.71,36752.0,51.5118,51.5462,51.3484,51.3484,36752.0
2021-01-29 13:50:00,59.72,59.83,59.71,59.8,29971.0,51.357,51.4516,51.3484,51.4258,29971.0
2021-01-29 13:55:00,59.8,59.8,59.66,59.68,26909.0,51.4258,51.4258,51.3054,51.3226,26909.0
2021-01-29 14:00:00,59.68,59.91,59.68,59.86,76886.0,51.3226,51.5204,51.3226,51.4774,76886.0
2021-01-29 14:05:00,59.88,59.92,59.84,59.84,26622.0,51.4946,51.529,51.4602,51.4602,26622.0
2021-01-29 14:10:00,59.82,59.88,59.79,59.85,42100.0,51.443,51.4946,51.4172,51.4688,42100.0
2021-01-29 14:15:00,59.84,59.86,59.72,59.78,35000.0,51.4602,51.4774,51.357,51.4086,35000.0
2021-01-29 14:20:00,59.78,59.81,59.65,59.72,33090.0,51.4086,51.4344,51.2968,51.357,33090.0
2021-01-29 14:25:00,59.72,59.76,59.61,59.62,29143.0,51.357,51.3914,51.2624,51.271,29143.0
2021-01-29 14:30:00,59.63,59.77,59.61,59.77,34379.0,51.2796,51.4,51.2624,51.4,34379.0
2021-01-29 14:35:00,59.77,59.81,59.67,59.72,42695.0,51.4,51.4344,51.314,51.357,42695.0
2021-01-29 14:40:00,59.73,59.84,59.63,59.83,35479.0,51.3656,51.4602,51.2796,51.4516,35479.0
2021-01-29 14:45:00,59.83,59.9,59.77,59.81,24176.0,51.4516,51.5118,51.4,51.4344,24176.0
2021-01-29 14:50:00,59.82,59.92,59.72,59.78,34619.0,51.443,51.529,51.357,51.4086,34619.0
2021-01-29 14:55:00,59.78,59.86,59.72,59.75,33718.0,51.4086,51.4774,51.357,51.3828,33718.0
2021-01-29 15:00:00,59.75,59.92,59.74,59.85,45563.0,51.3828,51.529,51.3742,51.4688,45563.0
2021-01-29 15:05:00,59.85,59.88,59.79,59.8,36797.0,51.4688,51.4946,51.4172,51.4258,36797.0
2021-01-29 15:10:00,59.82,59.91,59.79,59.86,46111.0,51.443,51.5204,51.4172,51.4774,46111.0
2021-01-29 15:15:00,59.87,59.87,59.71,59.72,27488.0,51.486,51.486,51.3484,51.357,27488.0
2021-01-29 15:20:00,59.72,59.77,59.57,59.61,42950.0,51.357,51.4,51.228,51.2624,42950.0
2021-01-29 15:25:00,59.6,59.66,59.57,59.57,38956.0,51.2538,51.3054,51.228,51.228,38956.0
2021-01-29 15:30:00,59.58,59.77,59.56,59.66,70957.0,51.2366,51.4,51.2194,51.3054,70957.0
2021-01-29 15:35:00,59.66,59.7,59.51,59.53,45712.0,51.3054,51.3398,51.1765,51.1937,45712.0
2021-01-29 15:40:00,59.53,59.54,59.44,59.5,61938.0,51.1937,51.2023,51.1163,51.1679,61938.0
2021-01-29 15:45:00,59.48,59.51,59.42,59.48,70877.0,51.1507,51.1765,51.0991,51.1507,70877.0
2021-01-29 15:50:00,59.49,59.71,59.49,59.69,109266.0,51.1593,51.3484,51.1593,51.3312,109266.0
2021-01-29 15:55:00,59.7,59.72,59.51,59.6,353952.0,51.3398,51.357,51.1765,51.2538,353952.0
2021-02-01 09:30:00,61.11,61.21,60.41,60.84,459201.0,52.5524,52.6384,51.9504,52.3202,459201.0
2021-02-01 09:35:00,60.86,61.02,60.28,60.37,182654.0,52.3374,52.475,51.8386,51.916,182654.0
2021-02-01 09:40:00,60.41,60.73,60.39,60.55,133700.0,51.9504,52.2256,51.9332,52.0708,133700.0
2021-02-01 09:45:00,60.52,60.6,59.92,59.95,168998.0,52.045,52.1138,51.529,51.5548,168998.0
2021-02-01 09:50:00,59.92,60.22,59.87,60.01,118469.0,51.529,51.787,51.486,51.6064,118469.0
2021-02-01 09:55:00,60.05,60.26,59.85,59.91,86433.0,51.6408,51.8214,51.4688,51.5204,86433.0
2021-02-01 10:00:00,59.89,60.23,59.89,60.14,89815.0,51.5032,51.7956,51.5032,51.7182,89815.0
2021-02-01 10:05:00,60.11,60.29,59.89,59.89,104641.0,51.6924,51.8472,51.5032,51.5032,104641.0
2021-02-01 10:10:00,59.89,60.21,59.89,60.09,74817.0,51.5032,51.7784,51.5032,51.6752,74817.0
2021-02-01 10:15:00,60.1,60.35,60.07,60.26,104036.0,51.6838,51.8988,51.658,51.8214,104036.0
2021-02-01 10:20:00,60.23,60.32,59.99,60.07,96149.0,51.7956,51.873,51.5892,51.658,96149.0
2021-02-01 10:25:00,60.08,60.14,59.7,59.7,132163.0,51.6666,51.7182,51.3398,51.3398,132163.0
2021-02-01 10:30:00,59.71,59.83,59.68,59.78,101379.0,51.3484,51.4516,51.3226,51.4086,101379.0
2021-02-01 10:35:00,59.77,59.84,59.62,59.65,85306.0,51.4,51.4602,51.271,51.2968,85306.0
2021-02-01 10:40:00,59.65,59.66,59.51,59.59,59609.0,51.2968,51.3054,51.1765,51.2452,59609.0
2021-02-01 10:45:00,59.59,59.6,59.36,59.39,86863.0,51.2452,51.2538,51.0475,51.0733,86863.0
2021-02-01 10:50:00,59.39,59.42,59.23,59.28,76982.0,51.0733,51.0991,50.9357,50.9787,76982.0
2021-02-01 10:55:00,59.28,59.3,59.19,59.29,100353.0,50.9787,50.9959,50.9013,50.9873,100353.0
2021-02-01 11:00:00,59.29,59.29,59.03,59.1,100277.0,50.9873,50.9873,50.7637,50.8239,100277.0
2021-02-01 11:05:00,59.06,59.16,58.99,59.09,87343.0,50.7895,50.8755,50.7293,50.8153,87343.0
2021-02-01 11:10:00,59.09,59.16,59.03,59.05,76463.0,50.8153,50.8755,50.7637,50.7809,76463.0
2021-02-01 11:15:00,59.06,59.1,58.97,59.0,67036.0,50.7895,50.8239,50.7121,50.7379,67036.0
2021-02-01 11:20:00,58.99,59.15,58.97,59.12,56365.0,50.7293,50.8669,50.7121,50.8411,56365.0
2021-02-01 11:25:00,59.13,59.16,58.93,58.96,68430.0,50.8497,50.8755,50.6777,50.7035,68430.0
2021-02-01 11:30:00,58.98,59.09,58.9,59.07,82079.0,50.7207,50.8153,50.6519,50.7981,82079.0
2021-02-01 11:35:00,59.07,59.17,58.95,59.16,36964.0,50.7981,50.8841,50.6949,50.8755,36964.0
2021-02-01 11:40:00,59.18,59.38,59.18,59.32,52186.0,50.8927,51.0647,50.8927,51.0131,52186.0
2021-02-01 11:45:00,59.31,59.44,59.26,59.37,68459.0,51.0045,51.1163,50.9615,51.0561,68459.0
2021-02-01 11:50:00,59.37,59.42,59.21,59.28,149707.0,51.0561,51.0991,50.9185,50.9787,149707.0
2021-02-01 11:55:00,59.28,59.31,59.15,59.17,75104.0,50.9787,51.0045,50.8669,50.8841,75104.0
2021-02-01 12:00:00,59.17,59.32,59.17,59.25,66539.0,50.8841,51.0131,50.8841,50.9529,66539.0
2021-02-01 12:05:00,59.26,59.26,59.06,59.06,44336.0,50.9615,50.9615,50.7895,50.7895,44336.0
2021-02-01 12:10:00,59.06,59.1,58.96,58.98,76509.0,50.7895,50.8239,50.7035,50.7207,76509.0
2021-02-01 12:15:00,58.99,59.03,58.94,58.95,39802.0,50.7293,50.7637,50.6863,50.6949,39802.0
2021-02-01 12:20:00,58.95,59.07,58.93,59.06,44663.0,50.6949,50.7981,50.6777,50.7895,44663.0
2021-02-01 12:25:00,59.05,59.05,58.97,59.0,56131.0,50.7809,50.7809,50.7121,50.7379,56131.0
2021-02-01 12:30:00,59.01,59.13,58.98,59.05,72661.0,50.7465,50.8497,50.7207,50.7809,72661.0
2021-02-01 12:35:00,59.03,59.07,59.0,59.05,69107.0,50.7637,50.7981,50.7379,50.7809,69107.0
2021-02-01 12:40:00,59.05,59.14,59.01,59.1,34631.0,50.7809,50.8583,50.7465,50.8239,34631.0
2021-02-01 12:45:00,59.11,59.11,58.95,58.98,41075.0,50.8325,50.8325,50.6949,50.7207,41075.0
2021-02-01 12:50:00,58.98,59.07,58.96,59.01,23256.0,50.7207,50.7981,50.7035,50.7465,23256.0
2021-02-01 12:55:00,59.02,59.15,58.99,59.13,43483.0,50.7551,50.8669,50.7293,50.8497,43483.0
2021-02-01 13:00:00,59.13,59.18,59.1,59.12,40843.0,50.8497,50.8927,50.8239,50.8411,40843.0
2021-02-01 13:05:00,59.12,59.29,59.1,59.29,61534.0,50.8411,50.9873,50.8239,50.9873,61534.0
2021-02-01 13:10:00,59.28,59.36,59.27,59.32,31520.0,50.9787,51.0475,50.9701,51.0131,31520.0
2021-02-01 13:15:00,59.32,59.38,59.28,59.34,33600.0,51.0131,51.0647,50.9787,51.0303,33600.0
2021-02-01 13:20:00,59.34,59.38,59.24,59.38,65757.0,51.0303,51.0647,50.9443,51.0647,65757.0
2021-02-01 13:25:00,59.38,59.4,59.29,59.33,43771.0,51.0647,51.0819,50.9873,51.0217,43771.0
2021-02-01 13:30:00,59.32,59.33,59.18,59.26,45451.0,51.0131,51.0217,50.8927,50.9615,45451.0
2021-02-01 13:35:00,59.26,59.28,59.16,59.23,39090.0,50.9615,50.9787,50.8755,50.9357,39090.0
2021-02-01 13:40:00,59.23,59.3,59.21,59.3,23807.0,50.9357,50.9959,50.9185,50.9959,23807.0
2021-02-01 13:45:00,59.28,59.35,59.27,59.35,21662.0,50.9787,51.0389,50.9701,51.0389,21662.0
2021-02-01 13:50:00,59.34,59.35,59.25,59.26,21986.0,51.0303,51.0389,50.9529,50.9615,21986.0
2021-02-01 13:55:00,59.27,59.34,59.25,59.31,43442.0,50.9701,51.0303,50.9529,51.0045,43442.0
2021-02-01 14:00:00,59.31,59.32,59.2,59.21,26528.0,51.0045,51.0131,50.9099,50.9185,26528.0
2021-02-01 14:05:00,59.2,59.33,59.11,59.3,34063.0,50.9099,51.0217,50.8325,50.9959,34063.0
2021-02-01 14:10:00,59.31,59.32,59.22,59.25,16457.0,51.0045,51.0131,50.9271,50.9529,16457.0
2021-02-01 14:15:00,59.25,59.31,59.22,59.29,40693.0,50.9529,51.0045,50.9271,50.9873,40693.0
2021-02-01 14:20:00,59.3,59.4,59.3,59.38,45247.0,50.9959,51.0819,50.9959,51.0647,45247.0
2021-02-01 14:25:00,59.37,59.46,59.34,59.44,118883.0,51.0561,51.1335,51.0303,51.1163,118883.0
2021-02-01 14:30:00,59.45,59.55,59.45,59.55,36343.0,51.1249,51.2109,51.1249,51.2109,36343.0
2021-02-01 14:35:00,59.58,59.72,59.54,59.72,60601.0,51.2366,51.357,51.2023,51.357,60601.0
2021-02-01 14:40:00,59.72,59.86,59.72,59.83,87254.0,51.357,51.4774,51.357,51.4516,87254.0
2021-02-01 14:45:00,59.82,59.89,59.8,59.85,71223.0,51.443,51.5032,51.4258,51.4688,71223.0
2021-02-01 14:50:00,59.86,59.95,59.84,59.92,87251.0,51.4774,51.5548,51.4602,51.529,87251.0
2021-02-01 14:55:00,59.91,59.99,59.89,59.97,87185.0,51.5204,51.5892,51.5032,51.572,87185.0
2021-02-01 15:00:00,59.96,60.06,59.96,60.02,44821.0,51.5634,51.6494,51.5634,51.615,44821.0
2021-02-01 15:05:00,60.03,60.06,60.01,60.05,34022.0,51.6236,51.6494,51.6064,51.6408,34022.0
2021-02-01 15:10:00,60.05,60.09,60.0,60.08,79452.0,51.6408,51.6752,51.5978,51.6666,79452.0
2021-02-01 15:15:00,60.08,60.12,60.04,60.07,53943.0,51.6666,51.701,51.6322,51.658,53943.0
2021-02-01 15:20:00,60.08,60.12,59.99,60.01,62084.0,51.6666,51.701,51.5892,51.6064,62084.0
2021-02-01 15:25:00,60.01,60.09,59.99,60.07,80994.0,51.6064,51.6752,51.5892,51.658,80994.0
2021-02-01 15:30:00,60.07,60.12,60.04,60.12,60996.0,51.658,51.701,51.6322,51.701,60996.0
2021-02-01 15:35:00,60.11,60.11,59.99,60.08,87912.0,51.6924,51.6924,51.5892,51.6666,87912.0
2021-02-01 15:40:00,60.08,60.09,60.03,60.05,53952.0,51.6666,51.6752,51.6236,51.6408,53952.0
2021-02-01 15:45:00,60.04,60.05,59.86,59.91,116505.0,51.6322,51.6408,51.4774,51.5204,116505.0
2021-02-01 15:50:00,59.92,60.03,59.9,59.95,125830.0,51.529,51.6236,51.5118,51.5548,125830.0
2021-02-01 15:55:00,59.94,60.01,59.87,59.87,269976.0,51.5462,51.6064,51.486,51.486,269976.0
2021-02-02 09:30:00,59.14,59.25,58.82,59.2,281229.0,50.8583,50.9529,50.5831,50.9099,281229.0
2021-02-02 09:35:00,59.18,59.39,59.11,59.39,132135.0,50.8927,51.0733,50.8325,51.0733,132135.0
2021-02-02 09:40:00,59.41,59.51,59.22,59.45,96456.0,51.0905,51.1765,50.9271,51.1249,96456.0
2021-02-02 09:45:00,59.44,59.68,59.28,59.67,83081.0,51.1163,51.3226,50.9787,51.314,83081.0
2021-02-02 09:50:00,59.68,59.8,59.46,59.64,83318.0,51.3226,51.4258,51.1335,51.2882,83318.0
2021-02-02 09:55:00,59.62,59.99,59.61,59.98,97466.0,51.271,51.5892,51.2624,51.5806,97466.0
2021-02-02 10:00:00,59.99,60.17,59.86,60.15,125356.0,51.5892,51.744,51.4774,51.7268,125356.0
2021-02-02 10:05:00,60.17,60.21,60.04,60.13,76360.0,51.744,51.7784,51.6322,51.7096,76360.0
2021-02-02 10:10:00,60.14,60.17,59.94,60.06,98631.0,51.7182,51.744,51.5462,51.6494,98631.0
2021-02-02 10:15:00,60.06,60.21,59.97,59.97,55684.0,51.6494,51.7784,51.572,51.572,55684.0
2021-02-02 10:20:00,59.97,59.99,59.89,59.92,102863.0,51.572,51.5892,51.5032,51.529,102863.0
2021-02-02 10:25:00,59.93,60.01,59.79,59.93,52848.0,51.5376,51.6064,51.4172,51.5376,52848.0
2021-02-02 10:30:00,59.92,60.09,59.8,60.09,41407.0,51.529,51.6752,51.4258,51.6752,41407.0
2021-02-02 10:35:00,60.1,60.23,60.04,60.09,65580.0,51.6838,51.7956,51.6322,51.6752,65580.0
2021-02-02 10:40:00,60.1,60.16,59.93,59.94,54106.0,51.6838,51.7354,51.5376,51.5462,54106.0
2021-02-02 10:45:00,59.95,60.08,59.84,60.08,48434.0,51.5548,51.6666,51.4602,51.6666,48434.0
2021-02-02 10:50:00,60.09,60.14,60.04,60.09,36487.0,51.6752,51.7182,51.6322,51.6752,36487.0
2021-02-02 10:55:00,60.1,60.25,60.09,60.19,29281.0,51.6838,51.8128,51.6752,51.7612,29281.0
2021-02-02 11:00:00,60.18,60.28,60.15,60.24,35026.0,51.7526,51.8386,51.7268,51.8042,35026.0
2021-02-02 11:05:00,60.23,60.35,60.17,60.2,61056.0,51.7956,51.8988,51.744,51.7698,61056.0
2021-02-02 11:10:00,60.2,60.24,60.1,60.21,82163.0,51.7698,51.8042,51.6838,51.7784,82163.0
2021-02-02 11:15:00,60.2,60.24,60.16,60.22,51368.0,51.7698,51.8042,51.7354,51.787,51368.0
2021-02-02 11:20:00,60.22,60.23,60.08,60.08,56731.0,51.787,51.7956,51.6666,51.6666,56731.0
2021-02-02 11:25:00,60.08,60.16,60.01,60.04,44893.0,51.6666,51.7354,51.6064,51.6322,44893.0
2021-02-02 11:30:00,60.03,60.05,59.99,60.02,57985.0,51.6236,51.6408,51.5892,51.615,57985.0
2021-02-02 11:35:00,60.01,60.05,59.95,60.04,38250.0,51.6064,51.6408,51.5548,51.6322,38250.0
2021-02-02 11:40:00,60.06,60.2,60.02,60.2,38008.0,51.6494,51.7698,51.615,51.7698,38008.0
2021-02-02 11:45:00,60.2,60.38,60.2,60.25,39475.0,51.7698,51.9246,51.7698,51.8128,39475.0
2021-02-02 11:50:00,60.26,60.38,60.24,60.3,28566.0,51.8214,51.9246,51.8042,51.8558,28566.0
2021-02-02 11:55:00,60.3,60.51,60.3,60.48,38821.0,51.8558,52.0364,51.8558,52.0106,38821.0
2021-02-02 12:00:00,60.47,60.65,60.44,60.58,50853.0,52.002,52.1568,51.9762,52.0966,50853.0
2021-02-02 12:05:00,60.59,60.59,60.4,60.49,42857.0,52.1052,52.1052,51.9418,52.0192,42857.0
2021-02-02 12:10:00,60.48,60.5,60.44,60.47,59990.0,52.0106,52.0278,51.9762,52.002,59990.0
2021-02-02 12:15:00,60.46,60.58,60.42,60.51,44743.0,51.9934,52.0966,51.959,52.0364,44743.0
2021-02-02 12:20:00,60.5,60.61,60.48,60.54,31818.0,52.0278,52.1224,52.0106,52.0622,31818.0
2021-02-02 12:25:00,60.55,60.63,60.5,60.5,29399.0,52.0708,52.1396,52.0278,52.0278,29399.0
2021-02-02 12:30:00,60.5,60.52,60.43,60.46,38884.0,52.0278,52.045,51.9676,51.9934,38884.0
2021-02-02 12:35:00,60.46,60.5,60.45,60.48,46426.0,51.9934,52.0278,51.9848,52.0106,46426.0
2021-02-02 12:40:00,60.48,60.52,60.4,60.46,25624.0,52.0106,52.045,51.9418,51.9934,25624.0
2021-02-02 12:45:00,60.45,60.46,60.31,60.35,31469.0,51.9848,51.9934,51.8644,51.8988,31469.0
2021-02-02 12:50:00,60.35,60.4,60.35,60.36,35853.0,51.8988,51.9418,51.8988,51.9074,35853.0
2021-02-02 12:55:00,60.36,60.41,60.3,60.38,47919.0,51.9074,51.9504,51.8558,51.9246,47919.0
2021-02-02 13:00:00,60.39,60.46,60.38,60.46,44742.0,51.9332,51.9934,51.9246,51.9934,44742.0
2021-02-02 13:05:00,60.47,60.48,60.37,60.4,21720.0,52.002,52.0106,51.916,51.9418,21720.0
2021-02-02 13:10:00,60.39,60.46,60.38,60.43,20400.0,51.9332,51.9934,51.9246,51.9676,20400.0
2021-02-02 13:15:00,60.41,60.45,60.38,60.45,30522.0,51.9504,51.9848,51.9246,51.9848,30522.0
2021-02-02 13:20:00,60.45,60.47,60.38,60.41,30754.0,51.9848,52.002,51.9246,51.9504,30754.0
2021-02-02 13:25:00,60.42,60.47,60.39,60.44,70002.0,51.959,52.002,51.9332,51.9762,70002.0
2021-02-02 13:30:00,60.46,60.5,60.41,60.44,41672.0,51.9934,52.0278,51.9504,51.9762,41672.0
2021-02-02 13:35:00,60.44,60.57,60.43,60.52,24727.0,51.9762,52.088,51.9676,52.045,24727.0
2021-02-02 13:40:00,60.51,60.55,60.48,60.5,23357.0,52.0364,52.0708,52.0106,52.0278,23357.0
2021-02-02 13:45:00,60.5,60.51,60.42,60.43,17321.0,52.0278,52.0364,51.959,51.9676,17321.0
2021-02-02 13:50:00,60.41,60.42,60.16,60.16,59519.0,51.9504,51.959,51.7354,51.7354,59519.0
2021-02-02 13:55:00,60.17,60.26,60.13,60.19,58088.0,51.744,51.8214,51.7096,51.7612,58088.0
2021-02-02 14:00:00,60.2,60.25,60.18,60.2,25047.0,51.7698,51.8128,51.7526,51.7698,25047.0
2021-02-02 14:05:00,60.19,60.22,60.15,60.15,16354.0,51.7612,51.787,51.7268,51.7268,16354.0
2021-02-02 14:10:00,60.15,60.16,60.08,60.16,34898.0,51.7268,51.7354,51.6666,51.7354,34898.0
2021-02-02 14:15:00,60.16,60.19,60.12,60.13,41558.0,51.7354,51.7612,51.701,51.7096,41558.0
2021-02-02 14:20:00,60.13,60.19,60.07,60.13,65277.0,51.7096,51.7612,51.658,51.7096,65277.0
2021-02-02 14:25:00,60.13,60.14,60.04,60.07,35135.0,51.7096,51.7182,51.6322,51.658,35135.0
2021-02-02 14:30:00,60.07,60.15,60.06,60.14,28958.0,51.658,51.7268,51.6494,51.7182,28958.0
2021-02-02 14:35:00,60.13,60.16,60.07,60.08,29934.0,51.7096,51.7354,51.658,51.6666,29934.0
2021-02-02 14:40:00,60.09,60.11,60.0,60.01,30532.0,51.6752,51.6924,51.5978,51.6064,30532.0
2021-02-02 14:45:00,60.01,60.02,59.93,59.95,21385.0,51.6064,51.615,51.5376,51.5548,21385.0
2021-02-02 14:50:00,59.94,59.94,59.86,59.88,32026.0,51.5462,51.5462,51.4774,51.4946,32026.0
2021-02-02 14:55:00,59.88,59.93,59.88,59.9,29660.0,51.4946,51.5376,51.4946,51.5118,29660.0
2021-02-02 15:00:00,59.9,59.91,59.82,59.84,24617.0,51.5118,51.5204,51.443,51.4602,24617.0
2021-02-02 15:05:00,59.84,59.84,59.76,59.77,20541.0,51.4602,51.4602,51.3914,51.4,20541.0
2021-02-02 15:10:00,59.77,59.79,59.69,59.7,35801.0,51.4,51.4172,51.3312,51.3398,35801.0
2021-02-02 15:15:00,59.69,59.7,59.57,59.64,59024.0,51.3312,51.3398,51.228,51.2882,59024.0
2021-02-02 15:20:00,59.63,59.71,59.6,59.65,111345.0,51.2796,51.3484,51.2538,51.2968,111345.0
2021-02-02 15:25:00,59.65,59.74,59.64,59.71,33001.0,51.2968,51.3742,51.2882,51.3484,33001.0
2021-02-02 15:30:00,59.71,59.73,59.65,59.71,48593.0,51.3484,51.3656,51.2968,51.3484,48593.0
2021-02-02 15:35:00,59.71,59.71,59.6,59.62,100347.0,51.3484,51.3484,51.2538,51.271,100347.0
2021-02-02 15:40:00,59.62,59.72,59.62,59.65,78528.0,51.271,51.357,51.271,51.2968,78528.0
2021-02-02 15:45:00,59.65,59.65,59.58,59.62,110179.0,51.2968,51.2968,51.2366,51.271,110179.0
2021-02-02 15:50:00,59.62,59.71,59.61,59.62,160775.0,51.271,51.3484,51.2624,51.271,160775.0
2021-02-02 15:55:00,59.62,59.73,59.61,59.63,336474.0,51.271,51.3656,51.2624,51.2796,336474.0
2021-02-03 09:30:00,59.72,60.07,59.37,60.05,182504.0,51.357,51.658,51.0561,51.6408,182504.0
2021-02-03 09:35:00,60.0,60.1,59.69,59.71,91335.0,51.5978,51.6838,51.3312,51.3484,91335.0
2021-02-03 09:40:00,59.74,59.91,59.65,59.77,53079.0,51.3742,51.5204,51.2968,51.4,53079.0
2021-02-03 09:45:00,59.77,59.86,59.5,59.52,80047.0,51.4,51.4774,51.1679,51.1851,80047.0
2021-02-03 09:50:00,59.53,59.76,59.52,59.53,66371.0,51.1937,51.3914,51.1851,51.1937,66371.0
2021-02-03 09:55:00,59.52,59.58,59.38,59.4,49722.0,51.1851,51.2366,51.0647,51.0819,49722.0
2021-02-03 10:00:00,59.38,59.48,59.27,59.31,61672.0,51.0647,51.1507,50.9701,51.0045,61672.0
2021-02-03 10:05:00,59.31,59.35,59.2,59.2,39011.0,51.0045,51.0389,50.9099,50.9099,39011.0
2021-02-03 10:10:00,59.21,59.21,59.09,59.15,42153.0,50.9185,50.9185,50.8153,50.8669,42153.0
2021-02-03 10:15:00,59.16,59.27,59.08,59.1,44720.0,50.8755,50.9701,50.8067,50.8239,44720.0
2021-02-03 10:20:00,59.11,59.19,59.05,59.12,49195.0,50.8325,50.9013,50.7809,50.8411,49195.0
2021-02-03 10:25:00,59.09,59.27,59.08,59.15,35913.0,50.8153,50.9701,50.8067,50.8669,35913.0
2021-02-03 10:30:00,59.16,59.31,59.15,59.23,37947.0,50.8755,51.0045,50.8669,50.9357,37947.0
2021-02-03 10:35:00,59.23,59.37,59.22,59.22,57723.0,50.9357,51.0561,50.9271,50.9271,57723.0
2021-02-03 10:40:00,59.22,59.24,59.1,59.14,47793.0,50.9271,50.9443,50.8239,50.8583,47793.0
2021-02-03 10:45:00,59.14,59.29,59.1,59.27,30815.0,50.8583,50.9873,50.8239,50.9701,30815.0
2021-02-03 10:50:00,59.25,59.28,59.16,59.22,24412.0,50.9529,50.9787,50.8755,50.9271,24412.0
2021-02-03 10:55:00,59.21,59.37,59.19,59.37,36952.0,50.9185,51.0561,50.9013,51.0561,36952.0
2021-02-03 11:00:00,59.37,59.39,59.29,59.37,26258.0,51.0561,51.0733,50.9873,51.0561,26258.0
2021-02-03 11:05:00,59.37,59.39,59.27,59.36,37237.0,51.0561,51.0733,50.9701,51.0475,37237.0
2021-02-03 11:10:00,59.36,59.39,59.32,59.33,47669.0,51.0475,51.0733,51.0131,51.0217,47669.0
2021-02-03 11:15:00,59.33,59.37,59.26,59.28,58488.0,51.0217,51.0561,50.9615,50.9787,58488.0
2021-02-03 11:20:00,59.29,59.34,59.26,59.3,161302.0,50.9873,51.0303,50.9615,50.9959,161302.0
2021-02-03 11:25:00,59.29,59.45,59.24,59.35,244698.0,50.9873,51.1249,50.9443,51.0389,244698.0
2021-02-03 11:30:00,59.37,59.4,59.33,59.38,335045.0,51.0561,51.0819,51.0217,51.0647,335045.0
2021-02-03 11:35:00,59.39,59.39,59.28,59.29,190699.0,51.0733,51.0733,50.9787,50.9873,190699.0
2021-02-03 11:40:00,59.3,59.32,59.14,59.18,29467.0,50.9959,51.0131,50.8583,50.8927,29467.0
2021-02-03 11:45:00,59.19,59.24,59.17,59.21,29380.0,50.9013,50.9443,50.8841,50.9185,29380.0
2021-02-03 11:50:00,59.2,59.34,59.2,59.3,51192.0,50.9099,51.0303,50.9099,50.9959,51192.0
2021-02-03 11:55:00,59.3,59.32,59.21,59.26,69920.0,50.9959,51.0131,50.9185,50.9615,69920.0
2021-02-03 12:00:00,59.26,59.33,59.24,59.26,39034.0,50.9615,51.0217,50.9443,50.9615,39034.0
2021-02-03 12:05:00,59.26,59.28,59.16,59.16,183352.0,50.9615,50.9787,50.8755,50.8755,183352.0
2021-02-03 12:10:00,59.16,59.17,59.11,59.11,59475.0,50.8755,50.8841,50.8325,50.8325,59475.0
2021-02-03 12:15:00,59.13,59.15,59.1,59.1,47979.0,50.8497,50.8669,50.8239,50.8239,47979.0
2021-02-03 12:20:00,59.12,59.19,59.11,59.15,159080.0,50.8411,50.9013,50.8325,50.8669,159080.0
2021-02-03 12:25:00,59.15,59.18,59.13,59.14,24973.0,50.8669,50.8927,50.8497,50.8583,24973.0
2021-02-03 12:30:00,59.14,59.16,59.09,59.1,51248.0,50.8583,50.8755,50.8153,50.8239,51248.0
2021-02-03 12:35:00,59.1,59.1,58.96,59.02,176926.0,50.8239,50.8239,50.7035,50.7551,176926.0
2021-02-03 12:40:00,59.02,59.02,58.98,59.01,85844.0,50.7551,50.7551,50.7207,50.7465,85844.0
2021-02-03 12:45:00,59.0,59.01,58.97,59.0,103645.0,50.7379,50.7465,50.7121,50.7379,103645.0
2021-02-03 12:50:00,59.0,59.01,58.97,58.98,51281.0,50.7379,50.7465,50.7121,50.7207,51281.0
2021-02-03 12:55:00,58.98,59.01,58.91,58.93,63446.0,50.7207,50.7465,50.6605,50.6777,63446.0
2021-02-03 13:00:00,58.93,58.97,58.89,58.91,492146.0,50.6777,50.7121,50.6433,50.6605,492146.0
2021-02-03 13:05:00,58.91,59.05,58.9,59.0,345621.0,50.6605,50.7809,50.6519,50.7379,345621.0
2021-02-03 13:10:00,59.0,59.01,58.94,59.0,62417.0,50.7379,50.7465,50.6863,50.7379,62417.0
2021-02-03 13:15:00,59.0,59.04,58.96,58.96,37889.0,50.7379,50.7723,50.7035,50.7035,37889.0
2021-02-03 13:20:00,58.95,58.98,58.91,58.97,49497.0,50.6949,50.7207,50.6605,50.7121,49497.0
2021-02-03 13:25:00,58.97,59.0,58.95,58.98,25198.0,50.7121,50.7379,50.6949,50.7207,25198.0
2021-02-03 13:30:00,59.0,59.01,58.94,58.96,36829.0,50.7379,50.7465,50.6863,50.7035,36829.0
2021-02-03 13:35:00,58.97,59.02,58.96,59.01,79926.0,50.7121,50.7551,50.7035,50.7465,79926.0
2021-02-03 13:40:00,59.01,59.05,59.0,59.03,66978.0,50.7465,50.7809,50.7379,50.7637,66978.0
2021-02-03 13:45:00,59.02,59.07,59.02,59.07,39849.0,50.7551,50.7981,50.7551,50.7981,39849.0
2021-02-03 13:50:00,59.07,59.08,59.03,59.05,50474.0,50.7981,50.8067,50.7637,50.7809,50474.0
2021-02-03 13:55:00,59.05,59.06,59.03,59.05,52884.0,50.7809,50.7895,50.7637,50.7809,52884.0
2021-02-03 14:00:00,59.05,59.05,58.99,59.01,75540.0,50.7809,50.7809,50.7293,50.7465,75540.0
2021-02-03 14:05:00,59.01,59.02,58.93,59.0,298091.0,50.7465,50.7551,50.6777,50.7379,298091.0
2021-02-03 14:10:00,59.01,59.01,58.97,58.99,40857.0,50.7465,50.7465,50.7121,50.7293,40857.0
2021-02-03 14:15:00,58.98,59.01,58.98,58.99,30842.0,50.7207,50.7465,50.7207,50.7293,30842.0
2021-02-03 14:20:00,58.99,59.02,58.97,59.01,40971.0,50.7293,50.7551,50.7121,50.7465,40971.0
2021-02-03 14:25:00,59.01,59.01,58.96,59.0,50164.0,50.7465,50.7465,50.7035,50.7379,50164.0
2021-02-03 14:30:00,59.01,59.01,58.95,59.0,83855.0,50.7465,50.7465,50.6949,50.7379,83855.0
2021-02-03 14:35:00,58.99,59.02,58.98,59.02,66105.0,50.7293,50.7551,50.7207,50.7551,66105.0
2021-02-03 14:40:00,59.02,59.04,58.98,59.01,105935.0,50.7551,50.7723,50.7207,50.7465,105935.0
2021-02-03 14:45:00,59.01,59.02,58.94,58.98,50504.0,50.7465,50.7551,50.6863,50.7207,50504.0
2021-02-03 14:50:00,58.98,59.01,58.94,58.99,50604.0,50.7207,50.7465,50.6863,50.7293,50604.0
2021-02-03 14:55:00,58.98,59.0,58.95,58.96,41460.0,50.7207,50.7379,50.6949,50.7035,41460.0
2021-02-03 15:00:00,58.97,59.0,58.96,59.0,38778.0,50.7121,50.7379,50.7035,50.7379,38778.0
2021-02-03 15:05:00,59.0,59.02,58.99,59.01,81535.0,50.7379,50.7551,50.7293,50.7465,81535.0
2021-02-03 15:10:00,59.0,59.01,58.94,58.95,68663.0,50.7379,50.7465,50.6863,50.6949,68663.0
2021-02-03 15:15:00,58.95,58.95,58.88,58.9,346518.0,50.6949,50.6949,50.6347,50.6519,346518.0
2021-02-03 15:20:00,58.91,58.95,58.89,58.9,276403.0,50.6605,50.6949,50.6433,50.6519,276403.0
2021-02-03 15:25:00,58.89,58.92,58.86,58.91,84448.0,50.6433,50.6691,50.6175,50.6605,84448.0
2021-02-03 15:30:00,58.91,58.93,58.89,58.89,87812.0,50.6605,50.6777,50.6433,50.6433,87812.0
2021-02-03 15:35:00,58.9,58.92,58.88,58.92,297255.0,50.6519,50.6691,50.6347,50.6691,297255.0
2021-02-03 15:40:00,58.92,58.93,58.9,58.91,107526.0,50.6691,50.6777,50.6519,50.6605,107526.0
2021-02-03 15:45:00,58.92,58.96,58.91,58.92,115720.0,50.6691,50.7035,50.6605,50.6691,115720.0
2021-02-03 15:50:00,58.93,58.98,58.88,58.9,206480.0,50.6777,50.7207,50.6347,50.6519,206480.0
2021-02-03 15:55:00,58.9,58.96,58.88,58.89,803452.0,50.6519,50.7035,50.6347,50.6433,803452.0
2021-02-04 09:30:00,57.55,57.68,56.6,57.23,712921.0,49.4909,49.6027,48.674,49.2157,712921.0
2021-02-04 09:35:00,57.24,57.63,57.2,57.38,228301.0,49.2243,49.5597,49.1899,49.3447,228301.0
2021-02-04 09:40:00,57.38,57.65,57.31,57.57,285795.0,49.3447,49.5769,49.2845,49.5081,285795.0
2021-02-04 09:45:00,57.58,57.61,57.37,57.48,323456.0,49.5167,49.5425,49.3361,49.4307,323456.0
2021-02-04 09:50:00,57.48,57.71,57.38,57.49,314602.0,49.4307,49.6285,49.3447,49.4393,314602.0
2021-02-04 09:55:00,57.53,57.54,57.35,57.37,133005.0,49.4737,49.4823,49.3189,49.3361,133005.0
2021-02-04 10:00:00,57.39,57.52,57.33,57.49,123144.0,49.3533,49.4651,49.3017,49.4393,123144.0
2021-02-04 10:05:00,57.49,57.59,57.47,57.58,91090.0,49.4393,49.5253,49.4221,49.5167,91090.0
2021-02-04 10:10:00,57.58,57.93,57.54,57.84,141322.0,49.5167,49.8177,49.4823,49.7403,141322.0
2021-02-04 10:15:00,57.85,57.98,57.63,57.69,166846.0,49.7489,49.8607,49.5597,49.6113,166846.0
2021-02-04 10:20:00,57.69,57.75,57.51,57.52,92696.0,49.6113,49.6629,49.4565,49.4651,92696.0
2021-02-04 10:25:00,57.51,57.56,57.42,57.46,134149.0,49.4565,49.4995,49.3791,49.4135,134149.0
2021-02-04 10:30:00,57.46,57.46,57.24,57.35,323318.0,49.4135,49.4135,49.2243,49.3189,323318.0
2021-02-04 10:35:00,57.36,57.38,57.22,57.25,121413.0,49.3275,49.3447,49.2071,49.2329,121413.0
2021-02-04 10:40:00,57.25,57.26,57.19,57.24,58896.0,49.2329,49.2415,49.1813,49.2243,58896.0
2021-02-04 10:45:00,57.23,57.25,57.11,57.12,68687.0,49.2157,49.2329,49.1125,49.1211,68687.0
2021-02-04 10:50:00,57.12,57.12,57.06,57.09,73981.0,49.1211,49.1211,49.0695,49.0953,73981.0
2021-02-04 10:55:00,57.09,57.11,56.99,57.1,123869.0,49.0953,49.1125,49.0093,49.1039,123869.0
2021-02-04 11:00:00,57.09,57.1,57.06,57.1,84995.0,49.0953,49.1039,49.0695,49.1039,84995.0
2021-02-04 11:05:00,57.1,57.3,57.09,57.22,176597.0,49.1039,49.2759,49.0953,49.2071,176597.0
2021-02-04 11:10:00,57.22,57.35,57.2,57.35,621964.0,49.2071,49.3189,49.1899,49.3189,621964.0
2021-02-04 11:15:00,57.35,57.39,57.26,57.31,74622.0,49.3189,49.3533,49.2415,49.2845,74622.0
2021-02-04 11:20:00,57.3,57.4,57.27,57.33,77648.0,49.2759,49.3619,49.2501,49.3017,77648.0
2021-02-04 11:25:00,57.33,57.38,57.25,57.3,90451.0,49.3017,49.3447,49.2329,49.2759,90451.0
2021-02-04 11:30:00,57.3,57.3,57.17,57.24,117399.0,49.2759,49.2759,49.1641,49.2243,117399.0
2021-02-04 11:35:00,57.25,57.3,57.16,57.29,88725.0,49.2329,49.2759,49.1555,49.2673,88725.0
2021-02-04 11:40:00,57.29,57.29,57.16,57.18,158206.0,49.2673,49.2673,49.1555,49.1727,158206.0
2021-02-04 11:45:00,57.18,57.2,57.16,57.18,106635.0,49.1727,49.1899,49.1555,49.1727,106635.0
2021-02-04 11:50:00,57.18,57.25,57.11,57.12,570639.0,49.1727,49.2329,49.1125,49.1211,570639.0
2021-02-04 11:55:00,57.12,57.15,57.04,57.13,92950.0,49.1211,49.1469,49.0523,49.1297,92950.0
2021-02-04 12:00:00,57.15,57.18,57.02,57.1,57234.0,49.1469,49.1727,49.0351,49.1039,57234.0
2021-02-04 12:05:00,57.1,57.13,56.96,57.09,88638.0,49.1039,49.1297,48.9835,49.0953,88638.0
2021-02-04 12:10:00,57.09,57.09,56.99,57.0,58403.0,49.0953,49.0953,49.0093,49.0179,58403.0
2021-02-04 12:15:00,57.0,57.01,56.96,57.0,55856.0,49.0179,49.0265,48.9835,49.0179,55856.0
2021-02-04 12:20:00,57.0,57.07,56.95,56.96,59421.0,49.0179,49.0781,48.9749,48.9835,59421.0
2021-02-04 12:25:00,56.97,57.1,56.96,57.04,105606.0,48.9921,49.1039,48.9835,49.0523,105606.0
2021-02-04 12:30:00,57.04,57.17,57.03,57.1,81540.0,49.0523,49.1641,49.0437,49.1039,81540.0
2021-02-04 12:35:00,57.1,57.2,57.09,57.14,56089.0,49.1039,49.1899,49.0953,49.1383,56089.0
2021-02-04 12:40:00,57.14,57.19,57.13,57.13,63071.0,49.1383,49.1813,49.1297,49.1297,63071.0
2021-02-04 12:45:00,57.13,57.18,57.12,57.13,37215.0,49.1297,49.1727,49.1211,49.1297,37215.0
2021-02-04 12:50:00,57.13,57.16,57.06,57.1,160681.0,49.1297,49.1555,49.0695,49.1039,160681.0
2021-02-04 12:55:00,57.1,57.28,57.09,57.26,91032.0,49.1039,49.2587,49.0953,49.2415,91032.0
2021-02-04 13:00:00,57.26,57.37,57.25,57.37,112142.0,49.2415,49.3361,49.2329,49.3361,112142.0
2021-02-04 13:05:00,57.37,57.49,57.36,57.41,58050.0,49.3361,49.4393,49.3275,49.3705,58050.0
2021-02-04 13:10:00,57.41,57.41,57.26,57.29,27873.0,49.3705,49.3705,49.2415,49.2673,27873.0
2021-02-04 13:15:00,57.3,57.3,57.21,57.23,40719.0,49.2759,49.2759,49.1985,49.2157,40719.0
2021-02-04 13:20:00,57.23,57.26,57.16,57.17,64638.0,49.2157,49.2415,49.1555,49.1641,64638.0
2021-02-04 13:25:00,57.17,57.24,57.16,57.2,56022.0,49.1641,49.2243,49.1555,49.1899,56022.0
2021-02-04 13:30:00,57.2,57.21,57.15,57.2,53477.0,49.1899,49.1985,49.1469,49.1899,53477.0
2021-02-04 13:35:00,57.2,57.22,57.16,57.19,64643.0,49.1899,49.2071,49.1555,49.1813,64643.0
2021-02-04 13:40:00,57.2,57.21,57.15,57.18,58311.0,49.1899,49.1985,49.1469,49.1727,58311.0
2021-02-04 13:45:00,57.19,57.25,57.18,57.25,42133.0,49.1813,49.2329,49.1727,49.2329,42133.0
2021-02-04 13:50:00,57.25,57.35,57.24,57.35,107035.0,49.2329,49.3189,49.2243,49.3189,107035.0
2021-02-04 13:55:00,57.35,57.36,57.28,57.29,129328.0,49.3189,49.3275,49.2587,49.2673,129328.0
2021-02-04 14:00:00,57.3,57.32,57.27,57.29,66057.0,49.2759,49.2931,49.2501,49.2673,66057.0
2021-02-04 14:05:00,57.29,57.3,57.27,57.3,45781.0,49.2673,49.2759,49.2501,49.2759,45781.0
2021-02-04 14:10:00,57.3,57.31,57.2,57.29,89554.0,49.2759,49.2845,49.1899,49.2673,89554.0
2021-02-04 14:15:00,57.28,57.31,57.26,57.29,44841.0,49.2587,49.2845,49.2415,49.2673,44841.0
2021-02-04 14:20:00,57.3,57.35,57.28,57.29,42283.0,49.2759,49.3189,49.2587,49.2673,42283.0
2021-02-04 14:25:00,57.3,57.36,57.27,57.3,209725.0,49.2759,49.3275,49.2501,49.2759,209725.0
2021-02-04 14:30:00,57.3,57.3,57.24,57.25,50769.0,49.2759,49.2759,49.2243,49.2329,50769.0
2021-02-04 14:35:00,57.24,57.44,57.21,57.39,71935.0,49.2243,49.3963,49.1985,49.3533,71935.0
2021-02-04 14:40:00,57.4,57.41,57.35,57.37,38041.0,49.3619,49.3705,49.3189,49.3361,38041.0
2021-02-04 14:45:00,57.37,57.49,57.32,57.48,75117.0,49.3361,49.4393,49.2931,49.4307,75117.0
2021-02-04 14:50:00,57.47,57.53,57.45,57.51,85975.0,49.4221,49.4737,49.4049,49.4565,85975.0
2021-02-04 14:55:00,57.5,57.59,57.49,57.55,39755.0,49.4479,49.5253,49.4393,49.4909,39755.0
2021-02-04 15:00:00,57.55,57.61,57.54,57.59,60702.0,49.4909,49.5425,49.4823,49.5253,60702.0
2021-02-04 15:05:00,57.59,57.7,57.58,57.59,63573.0,49.5253,49.6199,49.5167,49.5253,63573.0
2021-02-04 15:10:00,57.6,57.66,57.59,57.6,51273.0,49.5339,49.5855,49.5253,49.5339,51273.0
2021-02-04 15:15:00,57.6,57.66,57.59,57.63,55537.0,49.5339,49.5855,49.5253,49.5597,55537.0
2021-02-04 15:20:00,57.62,57.66,57.59,57.61,44020.0,49.5511,49.5855,49.5253,49.5425,44020.0
2021-02-04 15:25:00,57.61,57.81,57.61,57.8,87734.0,49.5425,49.7145,49.5425,49.7059,87734.0
2021-02-04 15:30:00,57.8,57.86,57.75,57.8,70421.0,49.7059,49.7575,49.6629,49.7059,70421.0
2021-02-04 15:35:00,57.8,57.83,57.63,57.66,86750.0,49.7059,49.7317,49.5597,49.5855,86750.0
2021-02-04 15:40:00,57.65,57.75,57.65,57.74,111161.0,49.5769,49.6629,49.5769,49.6543,111161.0
2021-02-04 15:45:00,57.74,57.79,57.67,57.75,101898.0,49.6543,49.6973,49.5941,49.6629,101898.0
2021-02-04 15:50:00,57.76,57.83,57.75,57.77,142440.0,49.6715,49.7317,49.6629,49.6801,142440.0
2021-02-04 15:55:00,57.77,57.8,57.66,57.67,377440.0,49.6801,49.7059,49.5855,49.5941,377440.0
2021-02-05 09:30:00,58.04,58.05,57.44,57.58,216057.0,49.9123,49.9209,49.3963,49.5167,216057.0
2021-02-05 09:35:00,57.6,58.11,57.51,58.06,120713.0,49.5339,49.9725,49.4565,49.9295,120713.0
2021-02-05 09:40:00,58.06,58.07,57.9,58.03,53127.0,49.9295,49.9381,49.7919,49.9037,53127.0
2021-02-05 09:45:00,58.07,58.16,57.98,58.03,68277.0,49.9381,50.0155,49.8607,49.9037,68277.0
2021-02-05 09:50:00,58.06,58.31,58.06,58.15,78357.0,49.9295,50.1445,49.9295,50.0069,78357.0
2021-02-05 09:55:00,58.16,58.21,58.0,58.11,50196.0,50.0155,50.0585,49.8779,49.9725,50196.0
2021-02-05 10:00:00,58.11,58.16,57.94,57.95,71332.0,49.9725,50.0155,49.8263,49.8349,71332.0
2021-02-05 10:05:00,57.93,58.04,57.85,57.97,52646.0,49.8177,49.9123,49.7489,49.8521,52646.0
2021-02-05 10:10:00,57.96,57.96,57.72,57.74,54217.0,49.8435,49.8435,49.6371,49.6543,54217.0
2021-02-05 10:15:00,57.72,57.92,57.67,57.89,94574.0,49.6371,49.8091,49.5941,49.7833,94574.0
2021-02-05 10:20:00,57.89,57.95,57.8,57.87,46713.0,49.7833,49.8349,49.7059,49.7661,46713.0
2021-02-05 10:25:00,57.89,58.02,57.87,58.01,58984.0,49.7833,49.8951,49.7661,49.8865,58984.0
2021-02-05 10:30:00,58.02,58.15,58.01,58.13,62105.0,49.8951,50.0069,49.8865,49.9897,62105.0
2021-02-05 10:35:00,58.13,58.24,58.12,58.19,78354.0,49.9897,50.0843,49.9811,50.0413,78354.0
2021-02-05 10:40:00,58.19,58.31,58.17,58.31,61827.0,50.0413,50.1445,50.0241,50.1445,61827.0
2021-02-05 10:45:00,58.32,58.51,58.31,58.5,110483.0,50.1531,50.3165,50.1445,50.3079,110483.0
2021-02-05 10:50:00,58.5,58.5,58.23,58.42,82245.0,50.3079,50.3079,50.0757,50.2391,82245.0
2021-02-05 10:55:00,58.42,58.54,58.42,58.45,85876.0,50.2391,50.3423,50.2391,50.2649,85876.0
2021-02-05 11:00:00,58.44,58.59,58.4,58.54,111382.0,50.2563,50.3853,50.2219,50.3423,111382.0
2021-02-05 11:05:00,58.54,58.56,58.38,58.53,42853.0,50.3423,50.3595,50.2047,50.3337,42853.0
2021-02-05 11:10:00,58.52,58.54,58.4,58.53,36296.0,50.3251,50.3423,50.2219,50.3337,36296.0
2021-02-05 11:15:00,58.53,58.53,58.36,58.43,42350.0,50.3337,50.3337,50.1875,50.2477,42350.0
2021-02-05 11:20:00,58.43,58.62,58.43,58.62,81395.0,50.2477,50.4111,50.2477,50.4111,81395.0
2021-02-05 11:25:00,58.62,58.65,58.54,58.64,73380.0,50.4111,50.4369,50.3423,50.4283,73380.0
2021-02-05 11:30:00,58.65,58.67,58.53,58.63,50609.0,50.4369,50.4541,50.3337,50.4197,50609.0
2021-02-05 11:35:00,58.61,58.67,58.48,58.66,55987.0,50.4025,50.4541,50.2907,50.4455,55987.0
2021-02-05 11:40:00,58.66,58.72,58.56,58.61,61364.0,50.4455,50.4971,50.3595,50.4025,61364.0
2021-02-05 11:45:00,58.61,58.75,58.61,58.7,35707.0,50.4025,50.5229,50.4025,50.4799,35707.0
2021-02-05 11:50:00,58.7,58.75,58.64,58.72,47503.0,50.4799,50.5229,50.4283,50.4971,47503.0
2021-02-05 11:55:00,58.72,58.82,58.72,58.78,37508.0,50.4971,50.5831,50.4971,50.5487,37508.0
2021-02-05 12:00:00,58.78,58.78,58.59,58.62,51378.0,50.5487,50.5487,50.3853,50.4111,51378.0
2021-02-05 12:05:00,58.63,58.78,58.62,58.7,40170.0,50.4197,50.5487,50.4111,50.4799,40170.0
2021-02-05 12:10:00,58.7,58.74,58.66,58.74,38289.0,50.4799,50.5143,50.4455,50.5143,38289.0
2021-02-05 12:15:00,58.74,58.77,58.7,58.7,45242.0,50.5143,50.5401,50.4799,50.4799,45242.0
2021-02-05 12:20:00,58.71,58.78,58.69,58.76,50498.0,50.4885,50.5487,50.4713,50.5315,50498.0
2021-02-05 12:25:00,58.77,58.77,58.7,58.72,25469.0,50.5401,50.5401,50.4799,50.4971,25469.0
2021-02-05 12:30:00,58.71,58.76,58.68,58.72,25588.0,50.4885,50.5315,50.4627,50.4971,25588.0
2021-02-05 12:35:00,58.72,58.75,58.67,58.75,22238.0,50.4971,50.5229,50.4541,50.5229,22238.0
2021-02-05 12:40:00,58.76,58.86,58.75,58.86,33818.0,50.5315,50.6175,50.5229,50.6175,33818.0
2021-02-05 12:45:00,58.86,58.99,58.86,58.91,98718.0,50.6175,50.7293,50.6175,50.6605,98718.0
2021-02-05 12:50:00,58.91,58.96,58.9,58.93,30977.0,50.6605,50.7035,50.6519,50.6777,30977.0
2021-02-05 12:55:00,58.92,59.0,58.92,58.98,36885.0,50.6691,50.7379,50.6691,50.7207,36885.0
2021-02-05 13:00:00,58.98,59.07,58.96,59.05,24486.0,50.7207,50.7981,50.7035,50.7809,24486.0
2021-02-05 13:05:00,59.07,59.13,58.97,59.11,32875.0,50.7981,50.8497,50.7121,50.8325,32875.0
2021-02-05 13:10:00,59.11,59.12,59.03,59.03,28111.0,50.8325,50.8411,50.7637,50.7637,28111.0
2021-02-05 13:15:00,59.03,59.07,58.96,59.04,31872.0,50.7637,50.7981,50.7035,50.7723,31872.0
2021-02-05 13:20:00,59.04,59.13,59.02,59.13,39623.0,50.7723,50.8497,50.7551,50.8497,39623.0
2021-02-05 13:25:00,59.12,59.19,59.09,59.19,44469.0,50.8411,50.9013,50.8153,50.9013,44469.0
2021-02-05 13:30:00,59.19,59.23,59.15,59.16,63546.0,50.9013,50.9357,50.8669,50.8755,63546.0
2021-02-05 13:35:00,59.15,59.18,59.14,59.18,55251.0,50.8669,50.8927,50.8583,50.8927,55251.0
2021-02-05 13:40:00,59.17,59.18,59.11,59.15,39646.0,50.8841,50.8927,50.8325,50.8669,39646.0
2021-02-05 13:45:00,59.15,59.17,59.06,59.15,39697.0,50.8669,50.8841,50.7895,50.8669,39697.0
2021-02-05 13:50:00,59.14,59.14,59.05,59.05,17875.0,50.8583,50.8583,50.7809,50.7809,17875.0
2021-02-05 13:55:00,59.05,59.13,58.98,59.11,37761.0,50.7809,50.8497,50.7207,50.8325,37761.0
2021-02-05 14:00:00,59.12,59.25,59.12,59.25,39009.0,50.8411,50.9529,50.8411,50.9529,39009.0
2021-02-05 14:05:00,59.25,59.34,59.25,59.34,37051.0,50.9529,51.0303,50.9529,51.0303,37051.0
2021-02-05 14:10:00,59.33,59.38,59.29,59.31,42595.0,51.0217,51.0647,50.9873,51.0045,42595.0
2021-02-05 14:15:00,59.3,59.37,59.26,59.33,78009.0,50.9959,51.0561,50.9615,51.0217,78009.0
2021-02-05 14:20:00,59.35,59.35,59.24,59.27,27882.0,51.0389,51.0389,50.9443,50.9701,27882.0
2021-02-05 14:25:00,59.26,59.38,59.23,59.38,59533.0,50.9615,51.0647,50.9357,51.0647,59533.0
2021-02-05 14:30:00,59.38,59.43,59.36,59.39,31962.0,51.0647,51.1077,51.0475,51.0733,31962.0
2021-02-05 14:35:00,59.4,59.42,59.29,59.34,52100.0,51.0819,51.0991,50.9873,51.0303,52100.0
2021-02-05 14:40:00,59.34,59.38,59.28,59.33,29618.0,51.0303,51.0647,50.9787,51.0217,29618.0
2021-02-05 14:45:00,59.32,59.35,59.26,59.26,27399.0,51.0131,51.0389,50.9615,50.9615,27399.0
2021-02-05 14:50:00,59.25,59.26,59.17,59.23,45464.0,50.9529,50.9615,50.8841,50.9357,45464.0
2021-02-05 14:55:00,59.23,59.24,59.17,59.18,28804.0,50.9357,50.9443,50.8841,50.8927,28804.0
2021-02-05 15:00:00,59.17,59.24,59.14,59.2,35303.0,50.8841,50.9443,50.8583,50.9099,35303.0
2021-02-05 15:05:00,59.2,59.28,59.2,59.27,33282.0,50.9099,50.9787,50.9099,50.9701,33282.0
2021-02-05 15:10:00,59.26,59.31,59.22,59.28,47407.0,50.9615,51.0045,50.9271,50.9787,47407.0
2021-02-05 15:15:00,59.28,59.42,59.27,59.42,49263.0,50.9787,51.0991,50.9701,51.0991,49263.0
2021-02-05 15:20:00,59.42,59.44,59.31,59.31,50706.0,51.0991,51.1163,51.0045,51.0045,50706.0
2021-02-05 15:25:00,59.31,59.42,59.31,59.39,52961.0,51.0045,51.0991,51.0045,51.0733,52961.0
2021-02-05 15:30:00,59.4,59.4,59.33,59.35,60757.0,51.0819,51.0819,51.0217,51.0389,60757.0
2021-02-05 15:35:00,59.35,59.44,59.34,59.42,79668.0,51.0389,51.1163,51.0303,51.0991,79668.0
2021-02-05 15:40:00,59.41,59.45,59.34,59.36,78025.0,51.0905,51.1249,51.0303,51.0475,78025.0
2021-02-05 15:45:00,59.36,59.37,59.24,59.24,97413.0,51.0475,51.0561,50.9443,50.9443,97413.0
2021-02-05 15:50:00,59.24,59.32,59.23,59.27,155752.0,50.9443,51.0131,50.9357,50.9701,155752.0
2021-02-05 15:55:00,59.26,59.35,59.26,59.3,316305.0,50.9615,51.0389,50.9615,50.9959,316305.0
2021-02-08 09:30:00,59.97,60.28,59.86,59.89,296005.0,51.572,51.8386,51.4774,51.5032,296005.0
2021-02-08 09:35:00,59.89,60.04,59.71,59.79,150021.0,51.5032,51.6322,51.3484,51.4172,150021.0
2021-02-08 09:40:00,59.78,60.0,59.75,59.91,107836.0,51.4086,51.5978,51.3828,51.5204,107836.0
2021-02-08 09:45:00,59.91,60.08,59.84,60.07,119292.0,51.5204,51.6666,51.4602,51.658,119292.0
2021-02-08 09:50:00,60.06,60.14,59.92,60.14,105388.0,51.6494,51.7182,51.529,51.7182,105388.0
2021-02-08 09:55:00,60.15,60.17,59.86,59.93,78461.0,51.7268,51.744,51.4774,51.5376,78461.0
2021-02-08 10:00:00,59.95,60.12,59.92,60.12,52268.0,51.5548,51.701,51.529,51.701,52268.0
2021-02-08 10:05:00,60.12,60.25,60.12,60.17,42264.0,51.701,51.8128,51.701,51.744,42264.0
2021-02-08 10:10:00,60.18,60.27,60.07,60.14,58192.0,51.7526,51.83,51.658,51.7182,58192.0
2021-02-08 10:15:00,60.14,60.36,60.13,60.29,88207.0,51.7182,51.9074,51.7096,51.8472,88207.0
2021-02-08 10:20:00,60.28,60.3,60.07,60.11,80350.0,51.8386,51.8558,51.658,51.6924,80350.0
2021-02-08 10:25:00,60.11,60.22,60.1,60.2,40921.0,51.6924,51.787,51.6838,51.7698,40921.0
2021-02-08 10:30:00,60.2,60.31,60.15,60.19,57222.0,51.7698,51.8644,51.7268,51.7612,57222.0
2021-02-08 10:35:00,60.18,60.37,60.18,60.34,63974.0,51.7526,51.916,51.7526,51.8902,63974.0
2021-02-08 10:40:00,60.34,60.41,60.32,60.39,62226.0,51.8902,51.9504,51.873,51.9332,62226.0
2021-02-08 10:45:00,60.4,60.43,60.29,60.3,71036.0,51.9418,51.9676,51.8472,51.8558,71036.0
2021-02-08 10:50:00,60.3,60.37,60.23,60.34,53191.0,51.8558,51.916,51.7956,51.8902,53191.0
2021-02-08 10:55:00,60.35,60.45,60.31,60.4,39794.0,51.8988,51.9848,51.8644,51.9418,39794.0
2021-02-08 11:00:00,60.39,60.4,60.24,60.25,46215.0,51.9332,51.9418,51.8042,51.8128,46215.0
2021-02-08 11:05:00,60.24,60.33,60.22,60.29,35544.0,51.8042,51.8816,51.787,51.8472,35544.0
2021-02-08 11:10:00,60.31,60.32,60.2,60.23,36455.0,51.8644,51.873,51.7698,51.7956,36455.0
2021-02-08 11:15:00,60.24,60.34,60.23,60.32,32953.0,51.8042,51.8902,51.7956,51.873,32953.0
2021-02-08 11:20:00,60.31,60.32,60.24,60.28,34924.0,51.8644,51.873,51.8042,51.8386,34924.0
2021-02-08 11:25:00,60.29,60.38,60.25,60.38,43135.0,51.8472,51.9246,51.8128,51.9246,43135.0
2021-02-08 11:30:00,60.38,60.4,60.2,60.22,46631.0,51.9246,51.9418,51.7698,51.787,46631.0
2021-02-08 11:35:00,60.22,60.28,60.18,60.23,43934.0,51.787,51.8386,51.7526,51.7956,43934.0
2021-02-08 11:40:00,60.23,60.26,60.2,60.26,29779.0,51.7956,51.8214,51.7698,51.8214,29779.0
2021-02-08 11:45:00,60.25,60.4,60.24,60.39,31541.0,51.8128,51.9418,51.8042,51.9332,31541.0
2021-02-08 11:50:00,60.38,60.42,60.36,60.41,27281.0,51.9246,51.959,51.9074,51.9504,27281.0
2021-02-08 11:55:00,60.42,60.59,60.42,60.58,93115.0,51.959,52.1052,51.959,52.0966,93115.0
2021-02-08 12:00:00,60.58,60.7,60.58,60.69,51425.0,52.0966,52.1998,52.0966,52.1912,51425.0
2021-02-08 12:05:00,60.69,60.86,60.68,60.86,31425.0,52.1912,52.3374,52.1826,52.3374,31425.0
2021-02-08 12:10:00,60.86,60.88,60.81,60.88,49297.0,52.3374,52.3546,52.2944,52.3546,49297.0
2021-02-08 12:15:00,60.87,60.92,60.86,60.9,81176.0,52.346,52.389,52.3374,52.3718,81176.0
2021-02-08 12:20:00,60.89,60.89,60.78,60.82,25503.0,52.3632,52.3632,52.2686,52.303,25503.0
2021-02-08 12:25:00,60.82,60.82,60.72,60.72,32242.0,52.303,52.303,52.217,52.217,32242.0
2021-02-08 12:30:00,60.72,60.84,60.7,60.81,25246.0,52.217,52.3202,52.1998,52.2944,25246.0
2021-02-08 12:35:00,60.8,60.81,60.76,60.78,18334.0,52.2858,52.2944,52.2514,52.2686,18334.0
2021-02-08 12:40:00,60.77,60.8,60.74,60.8,25284.0,52.26,52.2858,52.2342,52.2858,25284.0
2021-02-08 12:45:00,60.8,60.81,60.65,60.67,21199.0,52.2858,52.2944,52.1568,52.174,21199.0
2021-02-08 12:50:00,60.67,60.68,60.56,60.6,36486.0,52.174,52.1826,52.0794,52.1138,36486.0
2021-02-08 12:55:00,60.61,60.73,60.59,60.7,35280.0,52.1224,52.2256,52.1052,52.1998,35280.0
2021-02-08 13:00:00,60.71,60.72,60.63,60.64,22834.0,52.2084,52.217,52.1396,52.1482,22834.0
2021-02-08 13:05:00,60.65,60.69,60.62,60.67,19282.0,52.1568,52.1912,52.131,52.174,19282.0
2021-02-08 13:10:00,60.68,60.72,60.62,60.7,51878.0,52.1826,52.217,52.131,52.1998,51878.0
2021-02-08 13:15:00,60.71,60.74,60.7,60.72,24328.0,52.2084,52.2342,52.1998,52.217,24328.0
2021-02-08 13:20:00,60.72,60.73,60.7,60.73,25950.0,52.217,52.2256,52.1998,52.2256,25950.0
2021-02-08 13:25:00,60.73,60.78,60.72,60.77,29881.0,52.2256,52.2686,52.217,52.26,29881.0
2021-02-08 13:30:00,60.76,60.85,60.74,60.83,29972.0,52.2514,52.3288,52.2342,52.3116,29972.0
2021-02-08 13:35:00,60.83,60.84,60.79,60.83,25842.0,52.3116,52.3202,52.2772,52.3116,25842.0
2021-02-08 13:40:00,60.82,60.83,60.79,60.79,24686.0,52.303,52.3116,52.2772,52.2772,24686.0
2021-02-08 13:45:00,60.79,60.79,60.72,60.76,22849.0,52.2772,52.2772,52.217,52.2514,22849.0
2021-02-08 13:50:00,60.77,60.77,60.7,60.73,31473.0,52.26,52.26,52.1998,52.2256,31473.0
2021-02-08 13:55:00,60.72,60.8,60.72,60.77,22255.0,52.217,52.2858,52.217,52.26,22255.0
2021-02-08 14:00:00,60.77,60.81,60.76,60.79,19449.0,52.26,52.2944,52.2514,52.2772,19449.0
2021-02-08 14:05:00,60.78,60.79,60.77,60.77,11252.0,52.2686,52.2772,52.26,52.26,11252.0
2021-02-08 14:10:00,60.77,60.77,60.74,60.77,22374.0,52.26,52.26,52.2342,52.26,22374.0
2021-02-08 14:15:00,60.78,60.84,60.78,60.83,32335.0,52.2686,52.3202,52.2686,52.3116,32335.0
2021-02-08 14:20:00,60.83,60.85,60.8,60.81,29970.0,52.3116,52.3288,52.2858,52.2944,29970.0
2021-02-08 14:25:00,60.81,60.82,60.66,60.69,41410.0,52.2944,52.303,52.1654,52.1912,41410.0
2021-02-08 14:30:00,60.68,60.71,60.64,60.69,32070.0,52.1826,52.2084,52.1482,52.1912,32070.0
2021-02-08 14:35:00,60.69,60.7,60.65,60.67,22325.0,52.1912,52.1998,52.1568,52.174,22325.0
2021-02-08 14:40:00,60.67,60.68,60.64,60.67,23811.0,52.174,52.1826,52.1482,52.174,23811.0
2021-02-08 14:45:00,60.66,60.69,60.63,60.67,32803.0,52.1654,52.1912,52.1396,52.174,32803.0
2021-02-08 14:50:00,60.66,60.7,60.66,60.67,20711.0,52.1654,52.1998,52.1654,52.174,20711.0
2021-02-08 14:55:00,60.66,60.77,60.66,60.73,31349.0,52.1654,52.26,52.1654,52.2256,31349.0
2021-02-08 15:00:00,60.72,60.73,60.68,60.72,22736.0,52.217,52.2256,52.1826,52.217,22736.0
2021-02-08 15:05:00,60.72,60.78,60.71,60.78,30889.0,52.217,52.2686,52.2084,52.2686,30889.0
2021-02-08 15:10:00,60.78,60.79,60.74,60.74,38451.0,52.2686,52.2772,52.2342,52.2342,38451.0
2021-02-08 15:15:00,60.74,60.83,60.74,60.81,80327.0,52.2342,52.3116,52.2342,52.2944,80327.0
2021-02-08 15:20:00,60.81,60.9,60.8,60.83,82252.0,52.2944,52.3718,52.2858,52.3116,82252.0
2021-02-08 15:25:00,60.83,60.83,60.8,60.8,59890.0,52.3116,52.3116,52.2858,52.2858,59890.0
2021-02-08 15:30:00,60.8,60.87,60.78,60.78,52388.0,52.2858,52.346,52.2686,52.2686,52388.0
2021-02-08 15:35:00,60.78,60.78,60.55,60.57,61610.0,52.2686,52.2686,52.0708,52.088,61610.0
2021-02-08 15:40:00,60.57,60.62,60.41,60.47,85403.0,52.088,52.131,51.9504,52.002,85403.0
2021-02-08 15:45:00,60.47,60.48,60.38,60.44,95768.0,52.002,52.0106,51.9246,51.9762,95768.0
2021-02-08 15:50:00,60.43,60.45,60.27,60.27,162571.0,51.9676,51.9848,51.83,51.83,162571.0
2021-02-08 15:55:00,60.28,60.46,60.23,60.42,572946.0,51.8386,51.9934,51.7956,51.959,572946.0
2021-02-09 09:30:00,60.73,60.77,60.46,60.74,240957.0,52.2256,52.26,51.9934,52.2342,240957.0
2021-02-09 09:35:00,60.72,60.75,60.55,60.62,71320.0,52.217,52.2428,52.0708,52.131,71320.0
2021-02-09 09:40:00,60.61,60.64,60.29,60.35,117021.0,52.1224,52.1482,51.8472,51.8988,117021.0
2021-02-09 09:45:00,60.37,60.52,60.3,60.42,42351.0,51.916,52.045,51.8558,51.959,42351.0
2021-02-09 09:50:00,60.42,60.5,60.37,60.41,36762.0,51.959,52.0278,51.916,51.9504,36762.0
2021-02-09 09:55:00,60.4,60.44,60.27,60.28,43230.0,51.9418,51.9762,51.83,51.8386,43230.0
2021-02-09 10:00:00,60.28,60.42,60.28,60.39,32136.0,51.8386,51.959,51.8386,51.9332,32136.0
2021-02-09 10:05:00,60.39,60.58,60.36,60.48,31658.0,51.9332,52.0966,51.9074,52.0106,31658.0
2021-02-09 10:10:00,60.5,60.55,60.47,60.51,34973.0,52.0278,52.0708,52.002,52.0364,34973.0
2021-02-09 10:15:00,60.51,60.61,60.48,60.49,20997.0,52.0364,52.1224,52.0106,52.0192,20997.0
2021-02-09 10:20:00,60.49,60.5,60.39,60.43,17591.0,52.0192,52.0278,51.9332,51.9676,17591.0
2021-02-09 10:25:00,60.41,60.44,60.34,60.44,27195.0,51.9504,51.9762,51.8902,51.9762,27195.0
2021-02-09 10:30:00,60.45,60.46,60.34,60.36,33145.0,51.9848,51.9934,51.8902,51.9074,33145.0
2021-02-09 10:35:00,60.36,60.38,60.33,60.35,62177.0,51.9074,51.9246,51.8816,51.8988,62177.0
2021-02-09 10:40:00,60.36,60.39,60.33,60.36,34722.0,51.9074,51.9332,51.8816,51.9074,34722.0
2021-02-09 10:45:00,60.34,60.35,60.23,60.28,38650.0,51.8902,51.8988,51.7956,51.8386,38650.0
2021-02-09 10:50:00,60.28,60.28,60.15,60.21,25994.0,51.8386,51.8386,51.7268,51.7784,25994.0
2021-02-09 10:55:00,60.2,60.22,60.1,60.13,24147.0,51.7698,51.787,51.6838,51.7096,24147.0
2021-02-09 11:00:00,60.15,60.17,60.1,60.12,43186.0,51.7268,51.744,51.6838,51.701,43186.0
2021-02-09 11:05:00,60.12,60.23,60.12,60.14,20299.0,51.701,51.7956,51.701,51.7182,20299.0
2021-02-09 11:10:00,60.13,60.21,60.08,60.15,39279.0,51.7096,51.7784,51.6666,51.7268,39279.0
2021-02-09 11:15:00,60.15,60.15,60.04,60.09,18740.0,51.7268,51.7268,51.6322,51.6752,18740.0
2021-02-09 11:20:00,60.1,60.1,60.04,60.05,24337.0,51.6838,51.6838,51.6322,51.6408,24337.0
2021-02-09 11:25:00,60.05,60.06,59.98,60.01,48479.0,51.6408,51.6494,51.5806,51.6064,48479.0
2021-02-09 11:30:00,60.01,60.05,59.99,60.02,28631.0,51.6064,51.6408,51.5892,51.615,28631.0
2021-02-09 11:35:00,60.01,60.03,59.96,59.97,54355.0,51.6064,51.6236,51.5634,51.572,54355.0
2021-02-09 11:40:00,59.97,60.02,59.96,59.98,31717.0,51.572,51.615,51.5634,51.5806,31717.0
2021-02-09 11:45:00,59.98,60.02,59.94,59.95,38078.0,51.5806,51.615,51.5462,51.5548,38078.0
2021-02-09 11:50:00,59.95,60.06,59.93,60.06,62476.0,51.5548,51.6494,51.5376,51.6494,62476.0
2021-02-09 11:55:00,60.05,60.09,59.96,60.02,59807.0,51.6408,51.6752,51.5634,51.615,59807.0
2021-02-09 12:00:00,60.02,60.04,59.99,60.04,25178.0,51.615,51.6322,51.5892,51.6322,25178.0
2021-02-09 12:05:00,60.05,60.07,60.01,60.02,16136.0,51.6408,51.658,51.6064,51.615,16136.0
2021-02-09 12:10:00,60.03,60.08,60.02,60.03,23385.0,51.6236,51.6666,51.615,51.6236,23385.0
2021-02-09 12:15:00,60.03,60.04,59.99,60.01,21596.0,51.6236,51.6322,51.5892,51.6064,21596.0
2021-02-09 12:20:00,60.01,60.02,59.9,59.95,58312.0,51.6064,51.615,51.5118,51.5548,58312.0
2021-02-09 12:25:00,59.95,60.02,59.94,60.01,32530.0,51.5548,51.615,51.5462,51.6064,32530.0
2021-02-09 12:30:00,60.01,60.02,59.97,59.98,23189.0,51.6064,51.615,51.572,51.5806,23189.0
2021-02-09 12:35:00,59.98,60.01,59.96,60.01,19075.0,51.5806,51.6064,51.5634,51.6064,19075.0
2021-02-09 12:40:00,60.01,60.04,59.97,59.98,21811.0,51.6064,51.6322,51.572,51.5806,21811.0
2021-02-09 12:45:00,59.98,60.0,59.94,59.98,22367.0,51.5806,51.5978,51.5462,51.5806,22367.0
2021-02-09 12:50:00,59.99,60.02,59.97,60.01,79990.0,51.5892,51.615,51.572,51.6064,79990.0
2021-02-09 12:55:00,60.01,60.04,59.98,60.0,32352.0,51.6064,51.6322,51.5806,51.5978,32352.0
2021-02-09 13:00:00,60.0,60.06,59.97,60.05,41587.0,51.5978,51.6494,51.572,51.6408,41587.0
2021-02-09 13:05:00,60.05,60.06,60.01,60.02,17678.0,51.6408,51.6494,51.6064,51.615,17678.0
2021-02-09 13:10:00,60.02,60.07,60.01,60.05,25190.0,51.615,51.658,51.6064,51.6408,25190.0
2021-02-09 13:15:00,60.05,60.18,60.04,60.18,41806.0,51.6408,51.7526,51.6322,51.7526,41806.0
2021-02-09 13:20:00,60.18,60.19,60.14,60.16,30125.0,51.7526,51.7612,51.7182,51.7354,30125.0
2021-02-09 13:25:00,60.15,60.15,60.05,60.05,18286.0,51.7268,51.7268,51.6408,51.6408,18286.0
2021-02-09 13:30:00,60.05,60.05,59.96,59.97,27646.0,51.6408,51.6408,51.5634,51.572,27646.0
2021-02-09 13:35:00,59.98,60.04,59.96,60.01,26081.0,51.5806,51.6322,51.5634,51.6064,26081.0
2021-02-09 13:40:00,60.0,60.06,60.0,60.02,24608.0,51.5978,51.6494,51.5978,51.615,24608.0
2021-02-09 13:45:00,60.03,60.04,59.97,59.98,19724.0,51.6236,51.6322,51.572,51.5806,19724.0
2021-02-09 13:50:00,59.99,60.01,59.92,59.93,21647.0,51.5892,51.6064,51.529,51.5376,21647.0
2021-02-09 13:55:00,59.92,59.97,59.9,59.92,25333.0,51.529,51.572,51.5118,51.529,25333.0
2021-02-09 14:00:00,59.93,59.93,59.81,59.83,33822.0,51.5376,51.5376,51.4344,51.4516,33822.0
2021-02-09 14:05:00,59.83,59.84,59.77,59.78,22081.0,51.4516,51.4602,51.4,51.4086,22081.0
2021-02-09 14:10:00,59.78,59.87,59.77,59.87,26222.0,51.4086,51.486,51.4,51.486,26222.0
2021-02-09 14:15:00,59.87,59.9,59.84,59.9,17225.0,51.486,51.5118,51.4602,51.5118,17225.0
2021-02-09 14:20:00,59.91,59.97,59.88,59.94,19818.0,51.5204,51.572,51.4946,51.5462,19818.0
2021-02-09 14:25:00,59.92,59.93,59.89,59.91,12688.0,51.529,51.5376,51.5032,51.5204,12688.0
2021-02-09 14:30:00,59.9,59.91,59.85,59.85,17977.0,51.5118,51.5204,51.4688,51.4688,17977.0
2021-02-09 14:35:00,59.85,59.94,59.85,59.91,28769.0,51.4688,51.5462,51.4688,51.5204,28769.0
2021-02-09 14:40:00,59.92,59.92,59.86,59.87,18401.0,51.529,51.529,51.4774,51.486,18401.0
2021-02-09 14:45:00,59.87,59.92,59.85,59.86,19174.0,51.486,51.529,51.4688,51.4774,19174.0
2021-02-09 14:50:00,59.86,59.92,59.85,59.91,19434.0,51.4774,51.529,51.4688,51.5204,19434.0
2021-02-09 14:55:00,59.92,59.97,59.9,59.97,11672.0,51.529,51.572,51.5118,51.572,11672.0
2021-02-09 15:00:00,59.96,60.05,59.94,60.05,28003.0,51.5634,51.6408,51.5462,51.6408,28003.0
2021-02-09 15:05:00,60.04,60.09,60.04,60.05,25842.0,51.6322,51.6752,51.6322,51.6408,25842.0
2021-02-09 15:10:00,60.06,60.1,60.05,60.08,18244.0,51.6494,51.6838,51.6408,51.6666,18244.0
2021-02-09 15:15:00,60.08,60.1,60.06,60.07,22411.0,51.6666,51.6838,51.6494,51.658,22411.0
2021-02-09 15:20:00,60.07,60.07,59.93,59.94,41699.0,51.658,51.658,51.5376,51.5462,41699.0
2021-02-09 15:25:00,59.94,59.99,59.93,59.97,15723.0,51.5462,51.5892,51.5376,51.572,15723.0
2021-02-09 15:30:00,59.96,60.0,59.95,60.0,17937.0,51.5634,51.5978,51.5548,51.5978,17937.0
2021-02-09 15:35:00,59.99,60.07,59.99,60.04,39118.0,51.5892,51.658,51.5892,51.6322,39118.0
2021-02-09 15:40:00,60.03,60.13,60.03,60.11,38685.0,51.6236,51.7096,51.6236,51.6924,38685.0
2021-02-09 15:45:00,60.11,60.16,60.07,60.16,38627.0,51.6924,51.7354,51.658,51.7354,38627.0
2021-02-09 15:50:00,60.15,60.16,60.06,60.06,87697.0,51.7268,51.7354,51.6494,51.6494,87697.0
2021-02-09 15:55:00,60.06,60.09,59.98,60.02,128704.0,51.6494,51.6752,51.5806,51.615,128704.0
2021-02-10 09:30:00,60.67,60.8,60.44,60.71,158229.0,52.174,52.2858,51.9762,52.2084,158229.0
2021-02-10 09:35:00,60.7,60.76,60.31,60.5,74464.0,52.1998,52.2514,51.8644,52.0278,74464.0
2021-02-10 09:40:00,60.52,60.69,60.32,60.62,79003.0,52.045,52.1912,51.873,52.131,79003.0
2021-02-10 09:45:00,60.65,60.69,60.36,60.41,58616.0,52.1568,52.1912,51.9074,51.9504,58616.0
2021-02-10 09:50:00,60.41,60.47,60.26,60.26,38258.0,51.9504,52.002,51.8214,51.8214,38258.0
2021-02-10 09:55:00,60.26,60.32,60.18,60.25,33757.0,51.8214,51.873,51.7526,51.8128,33757.0
2021-02-10 10:00:00,60.24,60.4,60.15,60.32,42072.0,51.8042,51.9418,51.7268,51.873,42072.0
2021-02-10 10:05:00,60.33,60.49,60.22,60.48,55359.0,51.8816,52.0192,51.787,52.0106,55359.0
2021-02-10 10:10:00,60.49,60.52,60.36,60.39,33401.0,52.0192,52.045,51.9074,51.9332,33401.0
2021-02-10 10:15:00,60.39,60.45,60.3,60.43,39732.0,51.9332,51.9848,51.8558,51.9676,39732.0
2021-02-10 10:20:00,60.43,60.43,60.13,60.19,64435.0,51.9676,51.9676,51.7096,51.7612,64435.0
2021-02-10 10:25:00,60.18,60.35,60.11,60.3,46022.0,51.7526,51.8988,51.6924,51.8558,46022.0
2021-02-10 10:30:00,60.33,60.34,60.1,60.14,33542.0,51.8816,51.8902,51.6838,51.7182,33542.0
2021-02-10 10:35:00,60.11,60.14,60.03,60.05,30628.0,51.6924,51.7182,51.6236,51.6408,30628.0
2021-02-10 10:40:00,60.04,60.1,59.83,59.84,65792.0,51.6322,51.6838,51.4516,51.4602,65792.0
2021-02-10 10:45:00,59.84,59.99,59.8,59.83,102953.0,51.4602,51.5892,51.4258,51.4516,102953.0
2021-02-10 10:50:00,59.83,59.98,59.78,59.88,20792.0,51.4516,51.5806,51.4086,51.4946,20792.0
2021-02-10 10:55:00,59.88,60.01,59.85,60.0,71549.0,51.4946,51.6064,51.4688,51.5978,71549.0
2021-02-10 11:00:00,60.0,60.04,59.86,59.87,33112.0,51.5978,51.6322,51.4774,51.486,33112.0
2021-02-10 11:05:00,59.83,59.83,59.74,59.78,41542.0,51.4516,51.4516,51.3742,51.4086,41542.0
2021-02-10 11:10:00,59.79,59.81,59.7,59.7,27546.0,51.4172,51.4344,51.3398,51.3398,27546.0
2021-02-10 11:15:00,59.7,59.73,59.61,59.63,59291.0,51.3398,51.3656,51.2624,51.2796,59291.0
2021-02-10 11:20:00,59.64,59.73,59.55,59.69,45377.0,51.2882,51.3656,51.2109,51.3312,45377.0
2021-02-10 11:25:00,59.69,59.82,59.66,59.78,42950.0,51.3312,51.443,51.3054,51.4086,42950.0
2021-02-10 11:30:00,59.77,59.79,59.68,59.78,28766.0,51.4,51.4172,51.3226,51.4086,28766.0
2021-02-10 11:35:00,59.78,59.81,59.74,59.77,27563.0,51.4086,51.4344,51.3742,51.4,27563.0
2021-02-10 11:40:00,59.77,59.77,59.64,59.65,28546.0,51.4,51.4,51.2882,51.2968,28546.0
2021-02-10 11:45:00,59.66,59.78,59.65,59.77,31506.0,51.3054,51.4086,51.2968,51.4,31506.0
2021-02-10 11:50:00,59.78,59.78,59.68,59.7,19896.0,51.4086,51.4086,51.3226,51.3398,19896.0
2021-02-10 11:55:00,59.71,59.76,59.69,59.72,27111.0,51.3484,51.3914,51.3312,51.357,27111.0
2021-02-10 12:00:00,59.71,59.71,59.6,59.62,13264.0,51.3484,51.3484,51.2538,51.271,13264.0
2021-02-10 12:05:00,59.63,59.64,59.57,59.62,29431.0,51.2796,51.2882,51.228,51.271,29431.0
2021-02-10 12:10:00,59.62,59.86,59.61,59.85,37740.0,51.271,51.4774,51.2624,51.4688,37740.0
2021-02-10 12:15:00,59.86,59.86,59.74,59.77,23993.0,51.4774,51.4774,51.3742,51.4,23993.0
2021-02-10 12:20:00,59.77,59.77,59.64,59.65,35188.0,51.4,51.4,51.2882,51.2968,35188.0
2021-02-10 12:25:00,59.65,59.68,59.6,59.63,25231.0,51.2968,51.3226,51.2538,51.2796,25231.0
2021-02-10 12:30:00,59.64,59.67,59.59,59.67,24492.0,51.2882,51.314,51.2452,51.314,24492.0
2021-02-10 12:35:00,59.67,59.76,59.64,59.72,18807.0,51.314,51.3914,51.2882,51.357,18807.0
2021-02-10 12:40:00,59.71,59.73,59.66,59.68,23112.0,51.3484,51.3656,51.3054,51.3226,23112.0
2021-02-10 12:45:00,59.68,59.71,59.67,59.68,20381.0,51.3226,51.3484,51.314,51.3226,20381.0
2021-02-10 12:50:00,59.69,59.81,59.68,59.73,21962.0,51.3312,51.4344,51.3226,51.3656,21962.0
2021-02-10 12:55:00,59.71,59.75,59.66,59.67,23226.0,51.3484,51.3828,51.3054,51.314,23226.0
2021-02-10 13:00:00,59.66,59.73,59.64,59.71,35967.0,51.3054,51.3656,51.2882,51.3484,35967.0
2021-02-10 13:05:00,59.72,59.73,59.65,59.66,27046.0,51.357,51.3656,51.2968,51.3054,27046.0
2021-02-10 13:10:00,59.66,59.69,59.63,59.65,9097.0,51.3054,51.3312,51.2796,51.2968,9097.0
2021-02-10 13:15:00,59.65,59.67,59.59,59.63,32277.0,51.2968,51.314,51.2452,51.2796,32277.0
2021-02-10 13:20:00,59.63,59.7,59.6,59.7,24646.0,51.2796,51.3398,51.2538,51.3398,24646.0
2021-02-10 13:25:00,59.7,59.79,59.69,59.71,39617.0,51.3398,51.4172,51.3312,51.3484,39617.0
2021-02-10 13:30:00,59.69,59.76,59.67,59.76,30891.0,51.3312,51.3914,51.314,51.3914,30891.0
2021-02-10 13:35:00,59.76,59.76,59.73,59.76,25632.0,51.3914,51.3914,51.3656,51.3914,25632.0
2021-02-10 13:40:00,59.75,59.76,59.71,59.73,20174.0,51.3828,51.3914,51.3484,51.3656,20174.0
2021-02-10 13:45:00,59.73,59.74,59.66,59.68,34636.0,51.3656,51.3742,51.3054,51.3226,34636.0
2021-02-10 13:50:00,59.68,59.76,59.67,59.75,20620.0,51.3226,51.3914,51.314,51.3828,20620.0
2021-02-10 13:55:00,59.76,59.76,59.72,59.76,13444.0,51.3914,51.3914,51.357,51.3914,13444.0
2021-02-10 14:00:00,59.75,59.88,59.74,59.87,33983.0,51.3828,51.4946,51.3742,51.486,33983.0
2021-02-10 14:05:00,59.86,59.88,59.81,59.82,20895.0,51.4774,51.4946,51.4344,51.443,20895.0
2021-02-10 14:10:00,59.83,59.85,59.75,59.78,28580.0,51.4516,51.4688,51.3828,51.4086,28580.0
2021-02-10 14:15:00,59.78,59.82,59.77,59.78,20928.0,51.4086,51.443,51.4,51.4086,20928.0
2021-02-10 14:20:00,59.78,59.83,59.76,59.81,24543.0,51.4086,51.4516,51.3914,51.4344,24543.0
2021-02-10 14:25:00,59.81,59.91,59.8,59.91,32311.0,51.4344,51.5204,51.4258,51.5204,32311.0
2021-02-10 14:30:00,59.91,59.95,59.85,59.93,52380.0,51.5204,51.5548,51.4688,51.5376,52380.0
2021-02-10 14:35:00,59.92,59.96,59.89,59.92,57890.0,51.529,51.5634,51.5032,51.529,57890.0
2021-02-10 14:40:00,59.92,59.95,59.83,59.85,25425.0,51.529,51.5548,51.4516,51.4688,25425.0
2021-02-10 14:45:00,59.86,59.96,59.85,59.91,39718.0,51.4774,51.5634,51.4688,51.5204,39718.0
2021-02-10 14:50:00,59.9,59.91,59.86,59.87,27116.0,51.5118,51.5204,51.4774,51.486,27116.0
2021-02-10 14:55:00,59.87,59.88,59.77,59.8,27670.0,51.486,51.4946,51.4,51.4258,27670.0
2021-02-10 15:00:00,59.8,59.82,59.73,59.77,35317.0,51.4258,51.443,51.3656,51.4,35317.0
2021-02-10 15:05:00,59.77,59.77,59.7,59.71,20471.0,51.4,51.4,51.3398,51.3484,20471.0
2021-02-10 15:10:00,59.7,59.75,59.67,59.75,30963.0,51.3398,51.3828,51.314,51.3828,30963.0
2021-02-10 15:15:00,59.74,59.75,59.65,59.66,31885.0,51.3742,51.3828,51.2968,51.3054,31885.0
2021-02-10 15:20:00,59.65,59.7,59.65,59.66,21898.0,51.2968,51.3398,51.2968,51.3054,21898.0
2021-02-10 15:25:00,59.67,59.68,59.61,59.63,25032.0,51.314,51.3226,51.2624,51.2796,25032.0
2021-02-10 15:30:00,59.63,59.73,59.62,59.69,67712.0,51.2796,51.3656,51.271,51.3312,67712.0
2021-02-10 15:35:00,59.68,59.7,59.62,59.64,39760.0,51.3226,51.3398,51.271,51.2882,39760.0
2021-02-10 15:40:00,59.65,59.7,59.62,59.64,40041.0,51.2968,51.3398,51.271,51.2882,40041.0
2021-02-10 15:45:00,59.64,59.67,59.61,59.64,81545.0,51.2882,51.314,51.2624,51.2882,81545.0
2021-02-10 15:50:00,59.64,59.69,59.62,59.68,115392.0,51.2882,51.3312,51.271,51.3226,115392.0
2021-02-10 15:55:00,59.69,59.72,59.62,59.71,177889.0,51.3312,51.357,51.271,51.3484,177889.0
2021-02-11 09:30:00,59.61,59.98,59.38,59.41,191654.0,51.2624,51.5806,51.0647,51.0905,191654.0
2021-02-11 09:35:00,59.4,59.64,59.26,59.51,48574.0,51.0819,51.2882,50.9615,51.1765,48574.0
2021-02-11 09:40:00,59.51,59.65,59.47,59.54,60913.0,51.1765,51.2968,51.1421,51.2023,60913.0
2021-02-11 09:45:00,59.55,59.83,59.54,59.81,42133.0,51.2109,51.4516,51.2023,51.4344,42133.0
2021-02-11 09:50:00,59.82,59.93,59.79,59.88,79337.0,51.443,51.5376,51.4172,51.4946,79337.0
2021-02-11 09:55:00,59.9,60.0,59.87,59.89,50652.0,51.5118,51.5978,51.486,51.5032,50652.0
2021-02-11 10:00:00,59.89,59.91,59.83,59.86,42506.0,51.5032,51.5204,51.4516,51.4774,42506.0
2021-02-11 10:05:00,59.86,59.88,59.69,59.7,40128.0,51.4774,51.4946,51.3312,51.3398,40128.0
2021-02-11 10:10:00,59.68,59.73,59.51,59.59,41322.0,51.3226,51.3656,51.1765,51.2452,41322.0
2021-02-11 10:15:00,59.59,59.67,59.54,59.57,56833.0,51.2452,51.314,51.2023,51.228,56833.0
2021-02-11 10:20:00,59.57,59.75,59.57,59.74,24749.0,51.228,51.3828,51.228,51.3742,24749.0
2021-02-11 10:25:00,59.73,59.76,59.69,59.74,31559.0,51.3656,51.3914,51.3312,51.3742,31559.0
2021-02-11 10:30:00,59.74,59.77,59.68,59.74,23705.0,51.3742,51.4,51.3226,51.3742,23705.0
2021-02-11 10:35:00,59.74,59.76,59.7,59.75,28541.0,51.3742,51.3914,51.3398,51.3828,28541.0
2021-02-11 10:40:00,59.76,59.9,59.75,59.86,22941.0,51.3914,51.5118,51.3828,51.4774,22941.0
2021-02-11 10:45:00,59.86,59.87,59.74,59.79,27776.0,51.4774,51.486,51.3742,51.4172,27776.0
2021-02-11 10:50:00,59.79,59.83,59.72,59.75,33151.0,51.4172,51.4516,51.357,51.3828,33151.0
2021-02-11 10:55:00,59.75,59.76,59.65,59.65,32878.0,51.3828,51.3914,51.2968,51.2968,32878.0
2021-02-11 11:00:00,59.65,59.69,59.61,59.65,22555.0,51.2968,51.3312,51.2624,51.2968,22555.0
2021-02-11 11:05:00,59.67,59.69,59.57,59.64,44543.0,51.314,51.3312,51.228,51.2882,44543.0
2021-02-11 11:10:00,59.65,59.67,59.55,59.57,28233.0,51.2968,51.314,51.2109,51.228,28233.0
2021-02-11 11:15:00,59.57,59.65,59.56,59.62,17938.0,51.228,51.2968,51.2194,51.271,17938.0
2021-02-11 11:20:00,59.61,59.67,59.55,59.66,43159.0,51.2624,51.314,51.2109,51.3054,43159.0
2021-02-11 11:25:00,59.66,59.72,59.63,59.67,27294.0,51.3054,51.357,51.2796,51.314,27294.0
2021-02-11 11:30:00,59.67,59.67,59.53,59.54,39538.0,51.314,51.314,51.1937,51.2023,39538.0
2021-02-11 11:35:00,59.55,59.58,59.54,59.55,17116.0,51.2109,51.2366,51.2023,51.2109,17116.0
2021-02-11 11:40:00,59.54,59.6,59.54,59.59,10953.0,51.2023,51.2538,51.2023,51.2452,10953.0
2021-02-11 11:45:00,59.6,59.62,59.57,59.58,16977.0,51.2538,51.271,51.228,51.2366,16977.0
2021-02-11 11:50:00,59.57,59.59,59.52,59.54,17286.0,51.228,51.2452,51.1851,51.2023,17286.0
2021-02-11 11:55:00,59.53,59.54,59.45,59.5,26403.0,51.1937,51.2023,51.1249,51.1679,26403.0
2021-02-11 12:00:00,59.49,59.5,59.41,59.41,20171.0,51.1593,51.1679,51.0905,51.0905,20171.0
2021-02-11 12:05:00,59.4,59.41,59.27,59.28,47984.0,51.0819,51.0905,50.9701,50.9787,47984.0
2021-02-11 12:10:00,59.27,59.34,59.23,59.24,37504.0,50.9701,51.0303,50.9357,50.9443,37504.0
2021-02-11 12:15:00,59.24,59.27,59.13,59.18,47702.0,50.9443,50.9701,50.8497,50.8927,47702.0
2021-02-11 12:20:00,59.17,59.21,58.97,59.11,80143.0,50.8841,50.9185,50.7121,50.8325,80143.0
2021-02-11 12:25:00,59.1,59.12,58.86,58.87,74564.0,50.8239,50.8411,50.6175,50.6261,74564.0
2021-02-11 12:30:00,58.88,59.01,58.84,58.9,91845.0,50.6347,50.7465,50.6003,50.6519,91845.0
2021-02-11 12:35:00,58.9,59.07,58.82,59.04,45745.0,50.6519,50.7981,50.5831,50.7723,45745.0
2021-02-11 12:40:00,59.04,59.07,58.92,58.94,29951.0,50.7723,50.7981,50.6691,50.6863,29951.0
2021-02-11 12:45:00,58.95,58.95,58.71,58.75,118749.0,50.6949,50.6949,50.4885,50.5229,118749.0
2021-02-11 12:50:00,58.76,58.91,58.76,58.87,34398.0,50.5315,50.6605,50.5315,50.6261,34398.0
2021-02-11 12:55:00,58.91,59.04,58.84,59.02,46643.0,50.6605,50.7723,50.6003,50.7551,46643.0
2021-02-11 13:00:00,59.0,59.07,58.95,59.01,24657.0,50.7379,50.7981,50.6949,50.7465,24657.0
2021-02-11 13:05:00,59.01,59.08,58.98,59.0,22879.0,50.7465,50.8067,50.7207,50.7379,22879.0
2021-02-11 13:10:00,58.99,59.09,58.93,59.09,27565.0,50.7293,50.8153,50.6777,50.8153,27565.0
2021-02-11 13:15:00,59.09,59.13,58.97,58.97,26967.0,50.8153,50.8497,50.7121,50.7121,26967.0
2021-02-11 13:20:00,58.97,59.05,58.97,58.97,24478.0,50.7121,50.7809,50.7121,50.7121,24478.0
2021-02-11 13:25:00,58.97,58.98,58.89,58.91,19809.0,50.7121,50.7207,50.6433,50.6605,19809.0
2021-02-11 13:30:00,58.9,58.93,58.81,58.93,28412.0,50.6519,50.6777,50.5745,50.6777,28412.0
2021-02-11 13:35:00,58.93,59.02,58.93,59.01,17240.0,50.6777,50.7551,50.6777,50.7465,17240.0
2021-02-11 13:40:00,59.01,59.02,58.89,58.91,19121.0,50.7465,50.7551,50.6433,50.6605,19121.0
2021-02-11 13:45:00,58.91,58.92,58.85,58.88,27037.0,50.6605,50.6691,50.6089,50.6347,27037.0
2021-02-11 13:50:00,58.87,58.93,58.85,58.86,27383.0,50.6261,50.6777,50.6089,50.6175,27383.0
2021-02-11 13:55:00,58.87,58.92,58.82,58.9,19484.0,50.6261,50.6691,50.5831,50.6519,19484.0
2021-02-11 14:00:00,58.9,58.91,58.75,58.8,29440.0,50.6519,50.6605,50.5229,50.5659,29440.0
2021-02-11 14:05:00,58.8,58.83,58.77,58.82,17796.0,50.5659,50.5917,50.5401,50.5831,17796.0
2021-02-11 14:10:00,58.82,58.82,58.67,58.69,59036.0,50.5831,50.5831,50.4541,50.4713,59036.0
2021-02-11 14:15:00,58.68,58.76,58.6,58.67,96864.0,50.4627,50.5315,50.3939,50.4541,96864.0
2021-02-11 14:20:00,58.66,58.66,58.56,58.63,50170.0,50.4455,50.4455,50.3595,50.4197,50170.0
2021-02-11 14:25:00,58.63,58.7,58.59,58.68,28287.0,50.4197,50.4799,50.3853,50.4627,28287.0
2021-02-11 14:30:00,58.67,58.68,58.61,58.62,32121.0,50.4541,50.4627,50.4025,50.4111,32121.0
2021-02-11 14:35:00,58.62,58.62,58.52,58.54,34984.0,50.4111,50.4111,50.3251,50.3423,34984.0
2021-02-11 14:40:00,58.54,58.56,58.5,58.53,31107.0,50.3423,50.3595,50.3079,50.3337,31107.0
2021-02-11 14:45:00,58.54,58.62,58.54,58.55,36063.0,50.3423,50.4111,50.3423,50.3509,36063.0
2021-02-11 14:50:00,58.55,58.59,58.51,58.54,35310.0,50.3509,50.3853,50.3165,50.3423,35310.0
2021-02-11 14:55:00,58.54,58.65,58.53,58.64,38648.0,50.3423,50.4369,50.3337,50.4283,38648.0
2021-02-11 15:00:00,58.64,58.64,58.52,58.55,58538.0,50.4283,50.4283,50.3251,50.3509,58538.0
2021-02-11 15:05:00,58.55,58.64,58.55,58.64,38024.0,50.3509,50.4283,50.3509,50.4283,38024.0
2021-02-11 15:10:00,58.65,58.7,58.64,58.64,35470.0,50.4369,50.4799,50.4283,50.4283,35470.0
2021-02-11 15:15:00,58.63,58.66,58.58,58.62,36287.0,50.4197,50.4455,50.3767,50.4111,36287.0
2021-02-11 15:20:00,58.63,58.73,58.62,58.71,39093.0,50.4197,50.5057,50.4111,50.4885,39093.0
2021-02-11 15:25:00,58.71,58.76,58.64,58.7,47843.0,50.4885,50.5315,50.4283,50.4799,47843.0
2021-02-11 15:30:00,58.7,58.71,58.42,58.45,126215.0,50.4799,50.4885,50.2391,50.2649,126215.0
2021-02-11 15:35:00,58.45,58.45,58.32,58.35,103937.0,50.2649,50.2649,50.1531,50.1789,103937.0
2021-02-11 15:40:00,58.35,58.49,58.33,58.48,80940.0,50.1789,50.2993,50.1617,50.2907,80940.0
2021-02-11 15:45:00,58.48,58.59,58.48,58.56,90311.0,50.2907,50.3853,50.2907,50.3595,90311.0
2021-02-11 15:50:00,58.57,58.59,58.39,58.4,161982.0,50.3681,50.3853,50.2133,50.2219,161982.0
2021-02-11 15:55:00,58.39,58.44,58.33,58.36,422980.0,50.2133,50.2563,50.1617,50.1875,422980.0
2021-02-12 09:30:00,57.91,58.06,57.55,57.78,240657.0,49.8005,49.9295,49.4909,49.6887,240657.0
2021-02-12 09:35:00,57.77,57.89,57.66,57.81,80882.0,49.6801,49.7833,49.5855,49.7145,80882.0
2021-02-12 09:40:00,57.82,58.14,57.82,58.1,60710.0,49.7231,49.9983,49.7231,49.9639,60710.0
2021-02-12 09:45:00,58.09,58.23,58.04,58.13,67410.0,49.9553,50.0757,49.9123,49.9897,67410.0
2021-02-12 09:50:00,58.13,58.18,57.89,57.89,63017.0,49.9897,50.0327,49.7833,49.7833,63017.0
2021-02-12 09:55:00,57.9,57.97,57.81,57.92,39206.0,49.7919,49.8521,49.7145,49.8091,39206.0
2021-02-12 10:00:00,57.91,58.22,57.9,58.08,57540.0,49.8005,50.0671,49.7919,49.9467,57540.0
2021-02-12 10:05:00,58.06,58.13,58.01,58.11,53112.0,49.9295,49.9897,49.8865,49.9725,53112.0
2021-02-12 10:10:00,58.1,58.28,58.08,58.24,75041.0,49.9639,50.1187,49.9467,50.0843,75041.0
2021-02-12 10:15:00,58.25,58.3,58.17,58.2,55865.0,50.0929,50.1359,50.0241,50.0499,55865.0
2021-02-12 10:20:00,58.2,58.28,58.12,58.22,33410.0,50.0499,50.1187,49.9811,50.0671,33410.0
2021-02-12 10:25:00,58.21,58.36,58.19,58.34,21646.0,50.0585,50.1875,50.0413,50.1703,21646.0
2021-02-12 10:30:00,58.35,58.4,58.29,58.29,32672.0,50.1789,50.2219,50.1273,50.1273,32672.0
2021-02-12 10:35:00,58.3,58.53,58.3,58.5,69786.0,50.1359,50.3337,50.1359,50.3079,69786.0
2021-02-12 10:40:00,58.51,58.66,58.51,58.62,59253.0,50.3165,50.4455,50.3165,50.4111,59253.0
2021-02-12 10:45:00,58.61,58.84,58.57,58.84,84629.0,50.4025,50.6003,50.3681,50.6003,84629.0
2021-02-12 10:50:00,58.85,58.97,58.84,58.94,52162.0,50.6089,50.7121,50.6003,50.6863,52162.0
2021-02-12 10:55:00,58.95,59.03,58.86,59.0,71993.0,50.6949,50.7637,50.6175,50.7379,71993.0
2021-02-12 11:00:00,59.01,59.03,58.83,58.85,28700.0,50.7465,50.7637,50.5917,50.6089,28700.0
2021-02-12 11:05:00,58.86,58.91,58.81,58.88,37568.0,50.6175,50.6605,50.5745,50.6347,37568.0
2021-02-12 11:10:00,58.88,58.98,58.87,58.92,30474.0,50.6347,50.7207,50.6261,50.6691,30474.0
2021-02-12 11:15:00,58.93,59.05,58.93,59.02,32464.0,50.6777,50.7809,50.6777,50.7551,32464.0
2021-02-12 11:20:00,59.0,59.05,58.97,59.04,34709.0,50.7379,50.7809,50.7121,50.7723,34709.0
2021-02-12 11:25:00,59.05,59.06,58.92,58.96,32121.0,50.7809,50.7895,50.6691,50.7035,32121.0
2021-02-12 11:30:00,58.95,59.05,58.88,59.0,31452.0,50.6949,50.7809,50.6347,50.7379,31452.0
2021-02-12 11:35:00,59.01,59.03,58.95,59.02,35939.0,50.7465,50.7637,50.6949,50.7551,35939.0
2021-02-12 11:40:00,59.01,59.04,58.96,58.96,10867.0,50.7465,50.7723,50.7035,50.7035,10867.0
2021-02-12 11:45:00,58.96,59.0,58.93,58.99,20226.0,50.7035,50.7379,50.6777,50.7293,20226.0
2021-02-12 11:50:00,58.98,59.01,58.9,58.95,16696.0,50.7207,50.7465,50.6519,50.6949,16696.0
2021-02-12 11:55:00,58.94,58.97,58.92,58.97,27250.0,50.6863,50.7121,50.6691,50.7121,27250.0
2021-02-12 12:00:00,58.98,58.99,58.91,58.93,20167.0,50.7207,50.7293,50.6605,50.6777,20167.0
2021-02-12 12:05:00,58.94,59.07,58.94,58.99,20377.0,50.6863,50.7981,50.6863,50.7293,20377.0
2021-02-12 12:10:00,59.0,59.03,58.97,58.98,18318.0,50.7379,50.7637,50.7121,50.7207,18318.0
2021-02-12 12:15:00,58.98,59.05,58.9,59.04,75341.0,50.7207,50.7809,50.6519,50.7723,75341.0
2021-02-12 12:20:00,59.04,59.19,59.03,59.18,65150.0,50.7723,50.9013,50.7637,50.8927,65150.0
2021-02-12 12:25:00,59.18,59.23,59.15,59.21,24137.0,50.8927,50.9357,50.8669,50.9185,24137.0
2021-02-12 12:30:00,59.21,59.23,59.16,59.16,20511.0,50.9185,50.9357,50.8755,50.8755,20511.0
2021-02-12 12:35:00,59.16,59.22,59.12,59.17,29198.0,50.8755,50.9271,50.8411,50.8841,29198.0
2021-02-12 12:40:00,59.17,59.2,59.13,59.19,13719.0,50.8841,50.9099,50.8497,50.9013,13719.0
2021-02-12 12:45:00,59.18,59.24,59.16,59.17,17304.0,50.8927,50.9443,50.8755,50.8841,17304.0
2021-02-12 12:50:00,59.17,59.19,59.14,59.15,26086.0,50.8841,50.9013,50.8583,50.8669,26086.0
2021-02-12 12:55:00,59.15,59.16,59.05,59.06,18042.0,50.8669,50.8755,50.7809,50.7895,18042.0
2021-02-12 13:00:00,59.07,59.08,58.91,58.92,36049.0,50.7981,50.8067,50.6605,50.6691,36049.0
2021-02-12 13:05:00,58.91,58.92,58.8,58.8,16629.0,50.6605,50.6691,50.5659,50.5659,16629.0
2021-02-12 13:10:00,58.81,58.88,58.79,58.83,13717.0,50.5745,50.6347,50.5573,50.5917,13717.0
2021-02-12 13:15:00,58.83,58.85,58.78,58.78,25408.0,50.5917,50.6089,50.5487,50.5487,25408.0
2021-02-12 13:20:00,58.78,58.8,58.74,58.78,16615.0,50.5487,50.5659,50.5143,50.5487,16615.0
2021-02-12 13:25:00,58.78,58.82,58.75,58.81,27531.0,50.5487,50.5831,50.5229,50.5745,27531.0
2021-02-12 13:30:00,58.81,58.84,58.79,58.82,23678.0,50.5745,50.6003,50.5573,50.5831,23678.0
2021-02-12 13:35:00,58.83,58.86,58.8,58.81,33134.0,50.5917,50.6175,50.5659,50.5745,33134.0
2021-02-12 13:40:00,58.82,58.92,58.81,58.91,18067.0,50.5831,50.6691,50.5745,50.6605,18067.0
2021-02-12 13:45:00,58.91,58.91,58.81,58.84,20557.0,50.6605,50.6605,50.5745,50.6003,20557.0
2021-02-12 13:50:00,58.84,58.84,58.74,58.74,21764.0,50.6003,50.6003,50.5143,50.5143,21764.0
2021-02-12 13:55:00,58.73,58.78,58.71,58.78,16784.0,50.5057,50.5487,50.4885,50.5487,16784.0
2021-02-12 14:00:00,58.79,58.86,58.76,58.83,25659.0,50.5573,50.6175,50.5315,50.5917,25659.0
2021-02-12 14:05:00,58.85,58.89,58.82,58.87,20324.0,50.6089,50.6433,50.5831,50.6261,20324.0
2021-02-12 14:10:00,58.86,58.88,58.83,58.88,11142.0,50.6175,50.6347,50.5917,50.6347,11142.0
2021-02-12 14:15:00,58.89,58.92,58.86,58.9,14083.0,50.6433,50.6691,50.6175,50.6519,14083.0
2021-02-12 14:20:00,58.92,58.93,58.85,58.85,18259.0,50.6691,50.6777,50.6089,50.6089,18259.0
2021-02-12 14:25:00,58.84,58.84,58.74,58.76,20412.0,50.6003,50.6003,50.5143,50.5315,20412.0
2021-02-12 14:30:00,58.76,58.81,58.75,58.78,16857.0,50.5315,50.5745,50.5229,50.5487,16857.0
2021-02-12 14:35:00,58.78,58.79,58.72,58.76,16638.0,50.5487,50.5573,50.4971,50.5315,16638.0
2021-02-12 14:40:00,58.76,58.78,58.73,58.74,13057.0,50.5315,50.5487,50.5057,50.5143,13057.0
2021-02-12 14:45:00,58.73,58.78,58.73,58.73,8517.0,50.5057,50.5487,50.5057,50.5057,8517.0
2021-02-12 14:50:00,58.74,58.77,58.71,58.75,17243.0,50.5143,50.5401,50.4885,50.5229,17243.0
2021-02-12 14:55:00,58.77,58.78,58.64,58.66,26803.0,50.5401,50.5487,50.4283,50.4455,26803.0
2021-02-12 15:00:00,58.65,58.66,58.51,58.55,38108.0,50.4369,50.4455,50.3165,50.3509,38108.0
2021-02-12 15:05:00,58.55,58.65,58.55,58.65,14288.0,50.3509,50.4369,50.3509,50.4369,14288.0
2021-02-12 15:10:00,58.65,58.65,58.55,58.61,15967.0,50.4369,50.4369,50.3509,50.4025,15967.0
2021-02-12 15:15:00,58.62,58.66,58.6,58.64,15318.0,50.4111,50.4455,50.3939,50.4283,15318.0
2021-02-12 15:20:00,58.64,58.7,58.61,58.67,18254.0,50.4283,50.4799,50.4025,50.4541,18254.0
2021-02-12 15:25:00,58.67,58.7,58.63,58.67,28513.0,50.4541,50.4799,50.4197,50.4541,28513.0
2021-02-12 15:30:00,58.68,58.69,58.57,58.59,22727.0,50.4627,50.4713,50.3681,50.3853,22727.0
2021-02-12 15:35:00,58.59,58.65,58.58,58.62,27105.0,50.3853,50.4369,50.3767,50.4111,27105.0
2021-02-12 15:40:00,58.62,58.77,58.61,58.75,46893.0,50.4111,50.5401,50.4025,50.5229,46893.0
2021-02-12 15:45:00,58.75,58.79,58.72,58.77,34937.0,50.5229,50.5573,50.4971,50.5401,34937.0
2021-02-12 15:50:00,58.78,58.9,58.76,58.86,65606.0,50.5487,50.6519,50.5315,50.6175,65606.0
2021-02-12 15:55:00,58.85,58.97,58.81,58.94,161231.0,50.6089,50.7121,50.5745,50.6863,161231.0
2021-02-16 09:30:00,58.53,58.64,57.45,57.79,487951.0,50.3337,50.4283,49.4049,49.6973,487951.0
2021-02-16 09:35:00,57.79,58.0,57.64,57.92,143572.0,49.6973,49.8779,49.5683,49.8091,143572.0
2021-02-16 09:40:00,57.92,58.46,57.82,58.46,128157.0,49.8091,50.2735,49.7231,50.2735,128157.0
2021-02-16 09:45:00,58.45,58.57,58.38,58.42,192407.0,50.2649,50.3681,50.2047,50.2391,192407.0
2021-02-16 09:50:00,58.42,58.52,58.38,58.43,238315.0,50.2391,50.3251,50.2047,50.2477,238315.0
2021-02-16 09:55:00,58.43,58.5,58.18,58.21,132773.0,50.2477,50.3079,50.0327,50.0585,132773.0
2021-02-16 10:00:00,58.22,58.39,58.21,58.23,88414.0,50.0671,50.2133,50.0585,50.0757,88414.0
2021-02-16 10:05:00,58.23,58.36,58.22,58.36,197061.0,50.0757,50.1875,50.0671,50.1875,197061.0
2021-02-16 10:10:00,58.36,58.49,58.35,58.37,148683.0,50.1875,50.2993,50.1789,50.1961,148683.0
2021-02-16 10:15:00,58.39,58.44,58.36,58.41,217996.0,50.2133,50.2563,50.1875,50.2305,217996.0
2021-02-16 10:20:00,58.41,58.46,58.31,58.33,109538.0,50.2305,50.2735,50.1445,50.1617,109538.0
2021-02-16 10:25:00,58.33,58.38,58.29,58.35,67093.0,50.1617,50.2047,50.1273,50.1789,67093.0
2021-02-16 10:30:00,58.35,58.37,58.29,58.33,64499.0,50.1789,50.1961,50.1273,50.1617,64499.0
2021-02-16 10:35:00,58.33,58.37,58.17,58.19,75447.0,50.1617,50.1961,50.0241,50.0413,75447.0
2021-02-16 10:40:00,58.19,58.26,58.11,58.15,43222.0,50.0413,50.1015,49.9725,50.0069,43222.0
2021-02-16 10:45:00,58.15,58.17,58.08,58.14,65085.0,50.0069,50.0241,49.9467,49.9983,65085.0
2021-02-16 10:50:00,58.15,58.18,58.07,58.09,87682.0,50.0069,50.0327,49.9381,49.9553,87682.0
2021-02-16 10:55:00,58.09,58.15,58.07,58.14,103224.0,49.9553,50.0069,49.9381,49.9983,103224.0
2021-02-16 11:00:00,58.13,58.13,58.04,58.06,145505.0,49.9897,49.9897,49.9123,49.9295,145505.0
2021-02-16 11:05:00,58.04,58.14,58.03,58.07,63413.0,49.9123,49.9983,49.9037,49.9381,63413.0
2021-02-16 11:10:00,58.07,58.09,57.99,58.02,78047.0,49.9381,49.9553,49.8693,49.8951,78047.0
2021-02-16 11:15:00,58.02,58.06,57.95,58.05,50486.0,49.8951,49.9295,49.8349,49.9209,50486.0
2021-02-16 11:20:00,58.06,58.08,58.0,58.07,91251.0,49.9295,49.9467,49.8779,49.9381,91251.0
2021-02-16 11:25:00,58.07,58.07,57.94,57.94,41305.0,49.9381,49.9381,49.8263,49.8263,41305.0
2021-02-16 11:30:00,57.93,57.93,57.85,57.88,56972.0,49.8177,49.8177,49.7489,49.7747,56972.0
2021-02-16 11:35:00,57.89,58.0,57.88,58.0,63089.0,49.7833,49.8779,49.7747,49.8779,63089.0
2021-02-16 11:40:00,58.0,58.05,57.94,58.02,46267.0,49.8779,49.9209,49.8263,49.8951,46267.0
2021-02-16 11:45:00,58.02,58.05,57.92,57.92,31282.0,49.8951,49.9209,49.8091,49.8091,31282.0
2021-02-16 11:50:00,57.92,57.97,57.86,57.92,43248.0,49.8091,49.8521,49.7575,49.8091,43248.0
2021-02-16 11:55:00,57.93,58.01,57.93,57.99,23127.0,49.8177,49.8865,49.8177,49.8693,23127.0
2021-02-16 12:00:00,57.99,58.14,57.95,58.12,30896.0,49.8693,49.9983,49.8349,49.9811,30896.0
2021-02-16 12:05:00,58.12,58.12,57.96,57.99,36513.0,49.9811,49.9811,49.8435,49.8693,36513.0
2021-02-16 12:10:00,58.0,58.12,57.96,58.12,39744.0,49.8779,49.9811,49.8435,49.9811,39744.0
2021-02-16 12:15:00,58.12,58.19,58.09,58.16,47561.0,49.9811,50.0413,49.9553,50.0155,47561.0
2021-02-16 12:20:00,58.15,58.24,58.12,58.22,43934.0,50.0069,50.0843,49.9811,50.0671,43934.0
2021-02-16 12:25:00,58.21,58.3,58.19,58.29,44511.0,50.0585,50.1359,50.0413,50.1273,44511.0
2021-02-16 12:30:00,58.29,58.3,58.25,58.29,36656.0,50.1273,50.1359,50.0929,50.1273,36656.0
2021-02-16 12:35:00,58.29,58.33,58.24,58.31,29291.0,50.1273,50.1617,50.0843,50.1445,29291.0
2021-02-16 12:40:00,58.31,58.35,58.28,58.29,16813.0,50.1445,50.1789,50.1187,50.1273,16813.0
2021-02-16 12:45:00,58.3,58.34,58.25,58.28,17714.0,50.1359,50.1703,50.0929,50.1187,17714.0
2021-02-16 12:50:00,58.29,58.35,58.27,58.35,18149.0,50.1273,50.1789,50.1101,50.1789,18149.0
2021-02-16 12:55:00,58.35,58.4,58.3,58.35,38906.0,50.1789,50.2219,50.1359,50.1789,38906.0
2021-02-16 13:00:00,58.34,58.4,58.31,58.35,25374.0,50.1703,50.2219,50.1445,50.1789,25374.0
2021-02-16 13:05:00,58.36,58.36,58.29,58.34,19429.0,50.1875,50.1875,50.1273,50.1703,19429.0
2021-02-16 13:10:00,58.34,58.37,58.29,58.3,22339.0,50.1703,50.1961,50.1273,50.1359,22339.0
2021-02-16 13:15:00,58.29,58.29,58.2,58.22,23981.0,50.1273,50.1273,50.0499,50.0671,23981.0
2021-02-16 13:20:00,58.22,58.32,58.21,58.3,22491.0,50.0671,50.1531,50.0585,50.1359,22491.0
2021-02-16 13:25:00,58.31,58.34,58.25,58.29,25737.0,50.1445,50.1703,50.0929,50.1273,25737.0
2021-02-16 13:30:00,58.28,58.28,58.2,58.2,20427.0,50.1187,50.1187,50.0499,50.0499,20427.0
2021-02-16 13:35:00,58.21,58.24,58.15,58.18,26534.0,50.0585,50.0843,50.0069,50.0327,26534.0
2021-02-16 13:40:00,58.18,58.19,58.1,58.14,29662.0,50.0327,50.0413,49.9639,49.9983,29662.0
2021-02-16 13:45:00,58.12,58.13,58.06,58.08,33214.0,49.9811,49.9897,49.9295,49.9467,33214.0
2021-02-16 13:50:00,58.09,58.18,58.06,58.15,28806.0,49.9553,50.0327,49.9295,50.0069,28806.0
2021-02-16 13:55:00,58.14,58.17,58.1,58.11,24275.0,49.9983,50.0241,49.9639,49.9725,24275.0
2021-02-16 14:00:00,58.11,58.15,58.11,58.13,18431.0,49.9725,50.0069,49.9725,49.9897,18431.0
2021-02-16 14:05:00,58.11,58.15,58.08,58.1,44507.0,49.9725,50.0069,49.9467,49.9639,44507.0
2021-02-16 14:10:00,58.08,58.09,58.03,58.07,20484.0,49.9467,49.9553,49.9037,49.9381,20484.0
2021-02-16 14:15:00,58.07,58.07,57.97,57.97,20790.0,49.9381,49.9381,49.8521,49.8521,20790.0
2021-02-16 14:20:00,57.97,58.03,57.95,57.99,26443.0,49.8521,49.9037,49.8349,49.8693,26443.0
2021-02-16 14:25:00,57.98,58.02,57.97,58.0,19990.0,49.8607,49.8951,49.8521,49.8779,19990.0
2021-02-16 14:30:00,57.99,58.08,57.98,58.06,40302.0,49.8693,49.9467,49.8607,49.9295,40302.0
2021-02-16 14:35:00,58.06,58.07,57.98,58.0,36903.0,49.9295,49.9381,49.8607,49.8779,36903.0
2021-02-16 14:40:00,58.01,58.07,58.0,58.05,20468.0,49.8865,49.9381,49.8779,49.9209,20468.0
2021-02-16 14:45:00,58.05,58.08,57.99,58.02,36493.0,49.9209,49.9467,49.8693,49.8951,36493.0
2021-02-16 14:50:00,58.04,58.07,58.01,58.07,21020.0,49.9123,49.9381,49.8865,49.9381,21020.0
2021-02-16 14:55:00,58.07,58.2,58.06,58.2,24739.0,49.9381,50.0499,49.9295,50.0499,24739.0
2021-02-16 15:00:00,58.19,58.19,58.06,58.08,28739.0,50.0413,50.0413,49.9295,49.9467,28739.0
2021-02-16 15:05:00,58.08,58.09,58.01,58.03,25121.0,49.9467,49.9553,49.8865,49.9037,25121.0
2021-02-16 15:10:00,58.02,58.07,58.0,58.06,30569.0,49.8951,49.9381,49.8779,49.9295,30569.0
2021-02-16 15:15:00,58.05,58.06,57.99,58.0,30586.0,49.9209,49.9295,49.8693,49.8779,30586.0
2021-02-16 15:20:00,58.0,58.03,57.99,58.02,33265.0,49.8779,49.9037,49.8693,49.8951,33265.0
2021-02-16 15:25:00,58.02,58.02,57.95,57.95,36536.0,49.8951,49.8951,49.8349,49.8349,36536.0
2021-02-16 15:30:00,57.95,58.0,57.95,58.0,50581.0,49.8349,49.8779,49.8349,49.8779,50581.0
2021-02-16 15:35:00,58.0,58.01,57.89,57.89,37377.0,49.8779,49.8865,49.7833,49.7833,37377.0
2021-02-16 15:40:00,57.9,57.93,57.86,57.91,62333.0,49.7919,49.8177,49.7575,49.8005,62333.0
2021-02-16 15:45:00,57.91,57.91,57.79,57.79,95006.0,49.8005,49.8005,49.6973,49.6973,95006.0
2021-02-16 15:50:00,57.8,57.87,57.78,57.84,113449.0,49.7059,49.7661,49.6887,49.7403,113449.0
2021-02-16 15:55:00,57.84,57.84,57.74,57.81,256666.0,49.7403,49.7403,49.6543,49.7145,256666.0
2021-02-17 09:30:00,57.0,57.13,56.65,56.7,848354.0,49.0179,49.1297,48.717,48.76,848354.0
2021-02-17 09:35:00,56.7,56.82,56.58,56.8,204856.0,48.76,48.8631,48.6568,48.8459,204856.0
2021-02-17 09:40:00,56.81,56.92,56.46,56.5,207926.0,48.8545,48.9491,48.5536,48.588,207926.0
2021-02-17 09:45:00,56.49,56.8,56.47,56.75,179826.0,48.5794,48.8459,48.5622,48.803,179826.0
2021-02-17 09:50:00,56.75,57.01,56.75,56.78,198912.0,48.803,49.0265,48.803,48.8288,198912.0
2021-02-17 09:55:00,56.79,56.82,56.63,56.68,96514.0,48.8373,48.8631,48.6998,48.7428,96514.0
2021-02-17 10:00:00,56.69,56.96,56.68,56.91,112985.0,48.7514,48.9835,48.7428,48.9405,112985.0
2021-02-17 10:05:00,56.91,57.11,56.87,57.08,123925.0,48.9405,49.1125,48.9061,49.0867,123925.0
2021-02-17 10:10:00,57.06,57.2,56.84,57.03,157109.0,49.0695,49.1899,48.8803,49.0437,157109.0
2021-02-17 10:15:00,57.04,57.09,56.94,57.02,73770.0,49.0523,49.0953,48.9663,49.0351,73770.0
2021-02-17 10:20:00,57.04,57.17,56.98,57.11,66647.0,49.0523,49.1641,49.0007,49.1125,66647.0
2021-02-17 10:25:00,57.11,57.34,57.09,57.26,72169.0,49.1125,49.3103,49.0953,49.2415,72169.0
2021-02-17 10:30:00,57.25,57.37,57.21,57.36,85732.0,49.2329,49.3361,49.1985,49.3275,85732.0
2021-02-17 10:35:00,57.36,57.51,57.36,57.47,69249.0,49.3275,49.4565,49.3275,49.4221,69249.0
2021-02-17 10:40:00,57.45,57.66,57.38,57.61,64599.0,49.4049,49.5855,49.3447,49.5425,64599.0
2021-02-17 10:45:00,57.61,57.73,57.58,57.63,55807.0,49.5425,49.6457,49.5167,49.5597,55807.0
2021-02-17 10:50:00,57.64,57.66,57.46,57.47,58704.0,49.5683,49.5855,49.4135,49.4221,58704.0
2021-02-17 10:55:00,57.46,57.49,57.33,57.33,62833.0,49.4135,49.4393,49.3017,49.3017,62833.0
2021-02-17 11:00:00,57.33,57.39,57.32,57.34,63250.0,49.3017,49.3533,49.2931,49.3103,63250.0
2021-02-17 11:05:00,57.33,57.37,57.22,57.31,76816.0,49.3017,49.3361,49.2071,49.2845,76816.0
2021-02-17 11:10:00,57.32,57.33,57.09,57.1,43257.0,49.2931,49.3017,49.0953,49.1039,43257.0
2021-02-17 11:15:00,57.08,57.16,57.02,57.04,55863.0,49.0867,49.1555,49.0351,49.0523,55863.0
2021-02-17 11:20:00,57.03,57.19,56.97,57.01,86460.0,49.0437,49.1813,48.9921,49.0265,86460.0
2021-02-17 11:25:00,57.0,57.01,56.88,56.91,85069.0,49.0179,49.0265,48.9147,48.9405,85069.0
2021-02-17 11:30:00,56.91,57.0,56.81,56.99,390927.0,48.9405,49.0179,48.8545,49.0093,390927.0
2021-02-17 11:35:00,56.98,57.0,56.81,56.86,97197.0,49.0007,49.0179,48.8545,48.8975,97197.0
2021-02-17 11:40:00,56.86,56.95,56.79,56.9,54767.0,48.8975,48.9749,48.8373,48.9319,54767.0
2021-02-17 11:45:00,56.9,56.93,56.81,56.86,58297.0,48.9319,48.9577,48.8545,48.8975,58297.0
2021-02-17 11:50:00,56.86,56.91,56.83,56.91,79328.0,48.8975,48.9405,48.8717,48.9405,79328.0
2021-02-17 11:55:00,56.91,56.92,56.8,56.81,46370.0,48.9405,48.9491,48.8459,48.8545,46370.0
2021-02-17 12:00:00,56.81,56.84,56.7,56.75,96878.0,48.8545,48.8803,48.76,48.803,96878.0
2021-02-17 12:05:00,56.77,56.77,56.66,56.75,65212.0,48.8202,48.8202,48.7256,48.803,65212.0
2021-02-17 12:10:00,56.75,56.81,56.71,56.75,93527.0,48.803,48.8545,48.7686,48.803,93527.0
2021-02-17 12:15:00,56.76,56.8,56.63,56.64,103160.0,48.8116,48.8459,48.6998,48.7084,103160.0
2021-02-17 12:20:00,56.63,56.71,56.59,56.71,58514.0,48.6998,48.7686,48.6654,48.7686,58514.0
2021-02-17 12:25:00,56.7,56.76,56.69,56.75,35104.0,48.76,48.8116,48.7514,48.803,35104.0
2021-02-17 12:30:00,56.76,56.78,56.7,56.76,68704.0,48.8116,48.8288,48.76,48.8116,68704.0
2021-02-17 12:35:00,56.75,56.9,56.74,56.89,51445.0,48.803,48.9319,48.7944,48.9233,51445.0
2021-02-17 12:40:00,56.9,57.01,56.88,56.98,28966.0,48.9319,49.0265,48.9147,49.0007,28966.0
2021-02-17 12:45:00,56.98,57.04,56.96,57.0,64632.0,49.0007,49.0523,48.9835,49.0179,64632.0
2021-02-17 12:50:00,57.0,57.01,56.88,56.9,22720.0,49.0179,49.0265,48.9147,48.9319,22720.0
2021-02-17 12:55:00,56.9,57.02,56.9,57.01,27745.0,48.9319,49.0351,48.9319,49.0265,27745.0
2021-02-17 13:00:00,57.0,57.0,56.85,56.87,30646.0,49.0179,49.0179,48.8889,48.9061,30646.0
2021-02-17 13:05:00,56.88,56.93,56.86,56.92,23659.0,48.9147,48.9577,48.8975,48.9491,23659.0
2021-02-17 13:10:00,56.92,56.92,56.85,56.87,26458.0,48.9491,48.9491,48.8889,48.9061,26458.0
2021-02-17 13:15:00,56.86,56.87,56.8,56.8,27164.0,48.8975,48.9061,48.8459,48.8459,27164.0
2021-02-17 13:20:00,56.8,56.83,56.78,56.83,26194.0,48.8459,48.8717,48.8288,48.8717,26194.0
2021-02-17 13:25:00,56.83,56.84,56.71,56.73,30395.0,48.8717,48.8803,48.7686,48.7858,30395.0
2021-02-17 13:30:00,56.73,56.79,56.69,56.78,32358.0,48.7858,48.8373,48.7514,48.8288,32358.0
2021-02-17 13:35:00,56.79,56.79,56.71,56.78,31825.0,48.8373,48.8373,48.7686,48.8288,31825.0
2021-02-17 13:40:00,56.79,56.94,56.76,56.91,70079.0,48.8373,48.9663,48.8116,48.9405,70079.0
2021-02-17 13:45:00,56.88,56.9,56.77,56.81,56092.0,48.9147,48.9319,48.8202,48.8545,56092.0
2021-02-17 13:50:00,56.79,56.8,56.73,56.75,33053.0,48.8373,48.8459,48.7858,48.803,33053.0
2021-02-17 13:55:00,56.74,56.8,56.74,56.78,34577.0,48.7944,48.8459,48.7944,48.8288,34577.0
2021-02-17 14:00:00,56.77,56.91,56.74,56.85,44507.0,48.8202,48.9405,48.7944,48.8889,44507.0
2021-02-17 14:05:00,56.85,56.9,56.84,56.89,26396.0,48.8889,48.9319,48.8803,48.9233,26396.0
2021-02-17 14:10:00,56.9,56.9,56.78,56.8,34278.0,48.9319,48.9319,48.8288,48.8459,34278.0
2021-02-17 14:15:00,56.8,56.82,56.74,56.82,26464.0,48.8459,48.8631,48.7944,48.8631,26464.0
2021-02-17 14:20:00,56.81,56.81,56.7,56.7,25809.0,48.8545,48.8545,48.76,48.76,25809.0
2021-02-17 14:25:00,56.71,56.77,56.7,56.71,44947.0,48.7686,48.8202,48.76,48.7686,44947.0
2021-02-17 14:30:00,56.72,56.72,56.63,56.63,36188.0,48.7772,48.7772,48.6998,48.6998,36188.0
2021-02-17 14:35:00,56.63,56.67,56.61,56.65,36650.0,48.6998,48.7342,48.6826,48.717,36650.0
2021-02-17 14:40:00,56.65,56.66,56.48,56.55,222705.0,48.717,48.7256,48.5708,48.631,222705.0
2021-02-17 14:45:00,56.55,56.56,56.43,56.43,97548.0,48.631,48.6396,48.5278,48.5278,97548.0
2021-02-17 14:50:00,56.44,56.53,56.44,56.46,44146.0,48.5364,48.6138,48.5364,48.5536,44146.0
2021-02-17 14:55:00,56.46,56.51,56.38,56.48,93861.0,48.5536,48.5966,48.4848,48.5708,93861.0
2021-02-17 15:00:00,56.47,56.53,56.47,56.53,25022.0,48.5622,48.6138,48.5622,48.6138,25022.0
2021-02-17 15:05:00,56.52,56.61,56.52,56.6,23517.0,48.6052,48.6826,48.6052,48.674,23517.0
2021-02-17 15:10:00,56.6,56.68,56.59,56.68,36629.0,48.674,48.7428,48.6654,48.7428,36629.0
2021-02-17 15:15:00,56.67,56.7,56.64,56.69,53692.0,48.7342,48.76,48.7084,48.7514,53692.0
2021-02-17 15:20:00,56.69,56.73,56.67,56.68,74665.0,48.7514,48.7858,48.7342,48.7428,74665.0
2021-02-17 15:25:00,56.68,56.74,56.64,56.73,60691.0,48.7428,48.7944,48.7084,48.7858,60691.0
2021-02-17 15:30:00,56.72,56.73,56.61,56.64,69699.0,48.7772,48.7858,48.6826,48.7084,69699.0
2021-02-17 15:35:00,56.64,56.75,56.63,56.74,66624.0,48.7084,48.803,48.6998,48.7944,66624.0
2021-02-17 15:40:00,56.74,56.81,56.74,56.78,91155.0,48.7944,48.8545,48.7944,48.8288,91155.0
2021-02-17 15:45:00,56.78,56.93,56.78,56.9,111238.0,48.8288,48.9577,48.8288,48.9319,111238.0
2021-02-17 15:50:00,56.9,56.99,56.86,56.98,139566.0,48.9319,49.0093,48.8975,49.0007,139566.0
2021-02-17 15:55:00,56.99,57.03,56.94,56.99,300114.0,49.0093,49.0437,48.9663,49.0093,300114.0
2021-02-18 09:30:00,56.98,57.34,56.8,57.24,407946.0,49.0007,49.3103,48.8459,49.2243,407946.0
2021-02-18 09:35:00,57.19,57.39,56.87,56.93,120744.0,49.1813,49.3533,48.9061,48.9577,120744.0
2021-02-18 09:40:00,56.91,56.92,56.63,56.85,103829.0,48.9405,48.9491,48.6998,48.8889,103829.0
2021-02-18 09:45:00,56.84,56.93,56.72,56.79,81794.0,48.8803,48.9577,48.7772,48.8373,81794.0
2021-02-18 09:50:00,56.8,56.8,56.06,56.14,243767.0,48.8459,48.8459,48.2096,48.2784,243767.0
2021-02-18 09:55:00,56.16,56.69,56.16,56.59,122561.0,48.2956,48.7514,48.2956,48.6654,122561.0
2021-02-18 10:00:00,56.58,56.58,56.32,56.41,57697.0,48.6568,48.6568,48.4332,48.5106,57697.0
2021-02-18 10:05:00,56.41,56.58,56.28,56.55,64335.0,48.5106,48.6568,48.3988,48.631,64335.0
2021-02-18 10:10:00,56.56,56.81,56.5,56.73,58108.0,48.6396,48.8545,48.588,48.7858,58108.0
2021-02-18 10:15:00,56.73,56.86,56.61,56.72,76373.0,48.7858,48.8975,48.6826,48.7772,76373.0
2021-02-18 10:20:00,56.72,56.74,56.45,56.45,63050.0,48.7772,48.7944,48.545,48.545,63050.0
2021-02-18 10:25:00,56.43,56.49,56.22,56.49,98256.0,48.5278,48.5794,48.3472,48.5794,98256.0
2021-02-18 10:30:00,56.48,56.49,56.25,56.44,102740.0,48.5708,48.5794,48.373,48.5364,102740.0
2021-02-18 10:35:00,56.44,56.63,56.42,56.53,111984.0,48.5364,48.6998,48.5192,48.6138,111984.0
2021-02-18 10:40:00,56.5,56.63,56.41,56.62,52795.0,48.588,48.6998,48.5106,48.6912,52795.0
2021-02-18 10:45:00,56.6,56.77,56.6,56.68,73102.0,48.674,48.8202,48.674,48.7428,73102.0
2021-02-18 10:50:00,56.68,57.04,56.61,57.04,106468.0,48.7428,49.0523,48.6826,49.0523,106468.0
2021-02-18 10:55:00,57.02,57.3,56.98,57.23,109028.0,49.0351,49.2759,49.0007,49.2157,109028.0
2021-02-18 11:00:00,57.25,57.64,57.25,57.63,157198.0,49.2329,49.5683,49.2329,49.5597,157198.0
2021-02-18 11:05:00,57.63,57.67,57.37,57.46,107338.0,49.5597,49.5941,49.3361,49.4135,107338.0
2021-02-18 11:10:00,57.44,57.77,57.44,57.68,95655.0,49.3963,49.6801,49.3963,49.6027,95655.0
2021-02-18 11:15:00,57.64,57.84,57.63,57.69,67817.0,49.5683,49.7403,49.5597,49.6113,67817.0
2021-02-18 11:20:00,57.69,57.95,57.68,57.91,68861.0,49.6113,49.8349,49.6027,49.8005,68861.0
2021-02-18 11:25:00,57.89,57.93,57.68,57.73,64730.0,49.7833,49.8177,49.6027,49.6457,64730.0
2021-02-18 11:30:00,57.72,57.74,57.56,57.73,65481.0,49.6371,49.6543,49.4995,49.6457,65481.0
2021-02-18 11:35:00,57.75,57.9,57.73,57.83,91528.0,49.6629,49.7919,49.6457,49.7317,91528.0
2021-02-18 11:40:00,57.84,58.04,57.83,57.99,152518.0,49.7403,49.9123,49.7317,49.8693,152518.0
2021-02-18 11:45:00,58.0,58.11,57.95,58.01,71216.0,49.8779,49.9725,49.8349,49.8865,71216.0
2021-02-18 11:50:00,58.0,58.03,57.78,57.87,49291.0,49.8779,49.9037,49.6887,49.7661,49291.0
2021-02-18 11:55:00,57.88,57.89,57.68,57.8,47586.0,49.7747,49.7833,49.6027,49.7059,47586.0
2021-02-18 12:00:00,57.8,57.83,57.76,57.79,34738.0,49.7059,49.7317,49.6715,49.6973,34738.0
2021-02-18 12:05:00,57.8,57.86,57.73,57.82,31035.0,49.7059,49.7575,49.6457,49.7231,31035.0
2021-02-18 12:10:00,57.84,57.94,57.82,57.85,36513.0,49.7403,49.8263,49.7231,49.7489,36513.0
2021-02-18 12:15:00,57.85,57.86,57.63,57.68,27974.0,49.7489,49.7575,49.5597,49.6027,27974.0
2021-02-18 12:20:00,57.7,57.72,57.62,57.67,40761.0,49.6199,49.6371,49.5511,49.5941,40761.0
2021-02-18 12:25:00,57.69,57.75,57.55,57.55,42720.0,49.6113,49.6629,49.4909,49.4909,42720.0
2021-02-18 12:30:00,57.56,57.59,57.48,57.49,48565.0,49.4995,49.5253,49.4307,49.4393,48565.0
2021-02-18 12:35:00,57.5,57.52,57.42,57.42,30440.0,49.4479,49.4651,49.3791,49.3791,30440.0
2021-02-18 12:40:00,57.42,57.47,57.38,57.4,30776.0,49.3791,49.4221,49.3447,49.3619,30776.0
2021-02-18 12:45:00,57.4,57.55,57.4,57.5,35748.0,49.3619,49.4909,49.3619,49.4479,35748.0
2021-02-18 12:50:00,57.49,57.49,57.35,57.35,67293.0,49.4393,49.4393,49.3189,49.3189,67293.0
2021-02-18 12:55:00,57.37,57.37,57.22,57.26,80410.0,49.3361,49.3361,49.2071,49.2415,80410.0
2021-02-18 13:00:00,57.25,57.27,57.13,57.21,93870.0,49.2329,49.2501,49.1297,49.1985,93870.0
2021-02-18 13:05:00,57.2,57.22,57.06,57.07,35821.0,49.1899,49.2071,49.0695,49.0781,35821.0
2021-02-18 13:10:00,57.07,57.1,57.02,57.04,49491.0,49.0781,49.1039,49.0351,49.0523,49491.0
2021-02-18 13:15:00,57.03,57.04,56.92,56.98,54453.0,49.0437,49.0523,48.9491,49.0007,54453.0
2021-02-18 13:20:00,56.98,57.14,56.94,57.11,57061.0,49.0007,49.1383,48.9663,49.1125,57061.0
2021-02-18 13:25:00,57.12,57.2,57.1,57.18,33463.0,49.1211,49.1899,49.1039,49.1727,33463.0
2021-02-18 13:30:00,57.18,57.24,57.17,57.18,51769.0,49.1727,49.2243,49.1641,49.1727,51769.0
2021-02-18 13:35:00,57.19,57.21,57.12,57.15,30676.0,49.1813,49.1985,49.1211,49.1469,30676.0
2021-02-18 13:40:00,57.15,57.27,57.14,57.23,20114.0,49.1469,49.2501,49.1383,49.2157,20114.0
2021-02-18 13:45:00,57.24,57.41,57.23,57.39,78803.0,49.2243,49.3705,49.2157,49.3533,78803.0
2021-02-18 13:50:00,57.4,57.41,57.22,57.24,58501.0,49.3619,49.3705,49.2071,49.2243,58501.0
2021-02-18 13:55:00,57.25,57.37,57.23,57.24,45055.0,49.2329,49.3361,49.2157,49.2243,45055.0
2021-02-18 14:00:00,57.25,57.36,57.21,57.33,47840.0,49.2329,49.3275,49.1985,49.3017,47840.0
2021-02-18 14:05:00,57.34,57.39,57.3,57.33,55289.0,49.3103,49.3533,49.2759,49.3017,55289.0
2021-02-18 14:10:00,57.34,57.43,57.33,57.41,33691.0,49.3103,49.3877,49.3017,49.3705,33691.0
2021-02-18 14:15:00,57.42,57.45,57.34,57.4,37172.0,49.3791,49.4049,49.3103,49.3619,37172.0
2021-02-18 14:20:00,57.4,57.49,57.39,57.44,28720.0,49.3619,49.4393,49.3533,49.3963,28720.0
2021-02-18 14:25:00,57.44,57.6,57.44,57.54,37399.0,49.3963,49.5339,49.3963,49.4823,37399.0
2021-02-18 14:30:00,57.54,57.59,57.44,57.45,27738.0,49.4823,49.5253,49.3963,49.4049,27738.0
2021-02-18 14:35:00,57.45,57.47,57.34,57.34,44939.0,49.4049,49.4221,49.3103,49.3103,44939.0
2021-02-18 14:40:00,57.33,57.35,57.25,57.29,143875.0,49.3017,49.3189,49.2329,49.2673,143875.0
2021-02-18 14:45:00,57.28,57.3,57.25,57.25,41982.0,49.2587,49.2759,49.2329,49.2329,41982.0
2021-02-18 14:50:00,57.25,57.3,57.24,57.27,34795.0,49.2329,49.2759,49.2243,49.2501,34795.0
2021-02-18 14:55:00,57.28,57.31,57.25,57.29,74081.0,49.2587,49.2845,49.2329,49.2673,74081.0
2021-02-18 15:00:00,57.3,57.3,57.22,57.25,53433.0,49.2759,49.2759,49.2071,49.2329,53433.0
2021-02-18 15:05:00,57.25,57.25,57.19,57.24,72693.0,49.2329,49.2329,49.1813,49.2243,72693.0
2021-02-18 15:10:00,57.23,57.24,57.0,57.11,141193.0,49.2157,49.2243,49.0179,49.1125,141193.0
2021-02-18 15:15:00,57.11,57.11,56.96,57.05,155473.0,49.1125,49.1125,48.9835,49.0609,155473.0
2021-02-18 15:20:00,57.05,57.07,56.98,56.98,102323.0,49.0609,49.0781,49.0007,49.0007,102323.0
2021-02-18 15:25:00,56.98,57.01,56.93,56.94,90562.0,49.0007,49.0265,48.9577,48.9663,90562.0
2021-02-18 15:30:00,56.94,56.99,56.89,56.98,97686.0,48.9663,49.0093,48.9233,49.0007,97686.0
2021-02-18 15:35:00,56.98,57.12,56.97,56.99,105981.0,49.0007,49.1211,48.9921,49.0093,105981.0
2021-02-18 15:40:00,56.99,57.09,56.98,57.06,126703.0,49.0093,49.0953,49.0007,49.0695,126703.0
2021-02-18 15:45:00,57.07,57.27,57.05,57.26,118433.0,49.0781,49.2501,49.0609,49.2415,118433.0
2021-02-18 15:50:00,57.25,57.3,57.2,57.3,183791.0,49.2329,49.2759,49.1899,49.2759,183791.0
2021-02-18 15:55:00,57.3,57.38,57.24,57.36,423999.0,49.2759,49.3447,49.2243,49.3275,423999.0
2021-02-19 09:30:00,57.91,57.91,57.23,57.45,367476.0,49.8005,49.8005,49.2157,49.4049,367476.0
2021-02-19 09:35:00,57.44,57.58,57.21,57.4,113007.0,49.3963,49.5167,49.1985,49.3619,113007.0
2021-02-19 09:40:00,57.39,57.68,57.33,57.66,67251.0,49.3533,49.6027,49.3017,49.5855,67251.0
2021-02-19 09:45:00,57.64,57.66,57.17,57.5,171921.0,49.5683,49.5855,49.1641,49.4479,171921.0
2021-02-19 09:50:00,57.48,57.52,57.35,57.36,57021.0,49.4307,49.4651,49.3189,49.3275,57021.0
2021-02-19 09:55:00,57.35,57.42,57.23,57.25,90246.0,49.3189,49.3791,49.2157,49.2329,90246.0
2021-02-19 10:00:00,57.23,57.35,57.06,57.07,115710.0,49.2157,49.3189,49.0695,49.0781,115710.0
2021-02-19 10:05:00,57.07,57.3,57.07,57.1,126031.0,49.0781,49.2759,49.0781,49.1039,126031.0
2021-02-19 10:10:00,57.1,57.11,56.79,56.87,189612.0,49.1039,49.1125,48.8373,48.9061,189612.0
2021-02-19 10:15:00,56.87,56.93,56.51,56.58,185798.0,48.9061,48.9577,48.5966,48.6568,185798.0
2021-02-19 10:20:00,56.6,56.72,56.44,56.71,152444.0,48.674,48.7772,48.5364,48.7686,152444.0
2021-02-19 10:25:00,56.69,56.75,56.52,56.57,64070.0,48.7514,48.803,48.6052,48.6482,64070.0
2021-02-19 10:30:00,56.55,56.66,56.55,56.57,70706.0,48.631,48.7256,48.631,48.6482,70706.0
2021-02-19 10:35:00,56.57,56.79,56.57,56.73,142176.0,48.6482,48.8373,48.6482,48.7858,142176.0
2021-02-19 10:40:00,56.77,56.88,56.74,56.83,91666.0,48.8202,48.9147,48.7944,48.8717,91666.0
2021-02-19 10:45:00,56.84,57.04,56.84,57.04,76392.0,48.8803,49.0523,48.8803,49.0523,76392.0
2021-02-19 10:50:00,57.06,57.16,56.98,57.09,187667.0,49.0695,49.1555,49.0007,49.0953,187667.0
2021-02-19 10:55:00,57.08,57.31,57.06,57.3,115555.0,49.0867,49.2845,49.0695,49.2759,115555.0
2021-02-19 11:00:00,57.29,57.3,57.13,57.19,61503.0,49.2673,49.2759,49.1297,49.1813,61503.0
2021-02-19 11:05:00,57.21,57.25,57.1,57.13,109779.0,49.1985,49.2329,49.1039,49.1297,109779.0
2021-02-19 11:10:00,57.13,57.2,57.11,57.14,33788.0,49.1297,49.1899,49.1125,49.1383,33788.0
2021-02-19 11:15:00,57.16,57.18,57.05,57.07,46341.0,49.1555,49.1727,49.0609,49.0781,46341.0
2021-02-19 11:20:00,57.05,57.2,57.05,57.12,59903.0,49.0609,49.1899,49.0609,49.1211,59903.0
2021-02-19 11:25:00,57.12,57.17,56.98,56.98,55077.0,49.1211,49.1641,49.0007,49.0007,55077.0
2021-02-19 11:30:00,56.98,57.03,56.87,56.88,132472.0,49.0007,49.0437,48.9061,48.9147,132472.0
2021-02-19 11:35:00,56.9,57.01,56.88,56.9,72824.0,48.9319,49.0265,48.9147,48.9319,72824.0
2021-02-19 11:40:00,56.9,56.92,56.77,56.77,73156.0,48.9319,48.9491,48.8202,48.8202,73156.0
2021-02-19 11:45:00,56.77,56.83,56.75,56.8,54894.0,48.8202,48.8717,48.803,48.8459,54894.0
2021-02-19 11:50:00,56.8,56.81,56.73,56.75,52725.0,48.8459,48.8545,48.7858,48.803,52725.0
2021-02-19 11:55:00,56.76,56.77,56.62,56.68,28883.0,48.8116,48.8202,48.6912,48.7428,28883.0
2021-02-19 12:00:00,56.67,56.78,56.64,56.71,48364.0,48.7342,48.8288,48.7084,48.7686,48364.0
2021-02-19 12:05:00,56.71,56.71,56.6,56.62,46023.0,48.7686,48.7686,48.674,48.6912,46023.0
2021-02-19 12:10:00,56.63,56.84,56.63,56.79,58718.0,48.6998,48.8803,48.6998,48.8373,58718.0
2021-02-19 12:15:00,56.79,56.79,56.61,56.64,55138.0,48.8373,48.8373,48.6826,48.7084,55138.0
2021-02-19 12:20:00,56.63,56.72,56.57,56.67,79118.0,48.6998,48.7772,48.6482,48.7342,79118.0
2021-02-19 12:25:00,56.68,56.83,56.67,56.75,79778.0,48.7428,48.8717,48.7342,48.803,79778.0
2021-02-19 12:30:00,56.74,56.76,56.66,56.7,36506.0,48.7944,48.8116,48.7256,48.76,36506.0
2021-02-19 12:35:00,56.68,56.74,56.65,56.66,52695.0,48.7428,48.7944,48.717,48.7256,52695.0
2021-02-19 12:40:00,56.66,56.69,56.51,56.52,101233.0,48.7256,48.7514,48.5966,48.6052,101233.0
2021-02-19 12:45:00,56.53,56.53,56.46,56.48,63028.0,48.6138,48.6138,48.5536,48.5708,63028.0
2021-02-19 12:50:00,56.48,56.48,56.27,56.34,128802.0,48.5708,48.5708,48.3902,48.4504,128802.0
2021-02-19 12:55:00,56.33,56.43,56.3,56.4,101649.0,48.4418,48.5278,48.416,48.502,101649.0
2021-02-19 13:00:00,56.4,56.42,56.27,56.3,79913.0,48.502,48.5192,48.3902,48.416,79913.0
2021-02-19 13:05:00,56.3,56.33,56.23,56.23,91695.0,48.416,48.4418,48.3558,48.3558,91695.0
2021-02-19 13:10:00,56.24,56.27,56.22,56.23,61837.0,48.3644,48.3902,48.3472,48.3558,61837.0
2021-02-19 13:15:00,56.23,56.27,56.2,56.21,42322.0,48.3558,48.3902,48.33,48.3386,42322.0
2021-02-19 13:20:00,56.22,56.22,56.02,56.02,173896.0,48.3472,48.3472,48.1752,48.1752,173896.0
2021-02-19 13:25:00,56.02,56.12,56.01,56.07,59940.0,48.1752,48.2612,48.1666,48.2182,59940.0
2021-02-19 13:30:00,56.08,56.12,56.02,56.04,47824.0,48.2268,48.2612,48.1752,48.1924,47824.0
2021-02-19 13:35:00,56.04,56.14,56.03,56.13,47460.0,48.1924,48.2784,48.1838,48.2698,47460.0
2021-02-19 13:40:00,56.13,56.15,56.03,56.05,66653.0,48.2698,48.287,48.1838,48.201,66653.0
2021-02-19 13:45:00,56.05,56.08,56.01,56.02,52937.0,48.201,48.2268,48.1666,48.1752,52937.0
2021-02-19 13:50:00,56.03,56.26,56.02,56.24,62210.0,48.1838,48.3816,48.1752,48.3644,62210.0
2021-02-19 13:55:00,56.23,56.27,56.13,56.14,107746.0,48.3558,48.3902,48.2698,48.2784,107746.0
2021-02-19 14:00:00,56.14,56.15,56.09,56.1,44736.0,48.2784,48.287,48.2354,48.244,44736.0
2021-02-19 14:05:00,56.1,56.1,56.03,56.08,57566.0,48.244,48.244,48.1838,48.2268,57566.0
2021-02-19 14:10:00,56.07,56.12,56.06,56.09,31088.0,48.2182,48.2612,48.2096,48.2354,31088.0
2021-02-19 14:15:00,56.09,56.22,56.07,56.14,35596.0,48.2354,48.3472,48.2182,48.2784,35596.0
2021-02-19 14:20:00,56.14,56.16,56.08,56.11,39174.0,48.2784,48.2956,48.2268,48.2526,39174.0
2021-02-19 14:25:00,56.1,56.14,56.06,56.07,45618.0,48.244,48.2784,48.2096,48.2182,45618.0
2021-02-19 14:30:00,56.07,56.12,56.05,56.11,94693.0,48.2182,48.2612,48.201,48.2526,94693.0
2021-02-19 14:35:00,56.11,56.2,56.1,56.19,153001.0,48.2526,48.33,48.244,48.3214,153001.0
2021-02-19 14:40:00,56.19,56.22,56.07,56.08,46580.0,48.3214,48.3472,48.2182,48.2268,46580.0
2021-02-19 14:45:00,56.07,56.16,56.06,56.12,43293.0,48.2182,48.2956,48.2096,48.2612,43293.0
2021-02-19 14:50:00,56.12,56.22,56.12,56.18,67162.0,48.2612,48.3472,48.2612,48.3128,67162.0
2021-02-19 14:55:00,56.19,56.25,56.19,56.23,54016.0,48.3214,48.373,48.3214,48.3558,54016.0
2021-02-19 15:00:00,56.23,56.3,56.21,56.27,41008.0,48.3558,48.416,48.3386,48.3902,41008.0
2021-02-19 15:05:00,56.27,56.3,56.24,56.3,36334.0,48.3902,48.416,48.3644,48.416,36334.0
2021-02-19 15:10:00,56.29,56.48,56.29,56.44,91870.0,48.4074,48.5708,48.4074,48.5364,91870.0
2021-02-19 15:15:00,56.43,56.61,56.43,56.57,73586.0,48.5278,48.6826,48.5278,48.6482,73586.0
2021-02-19 15:20:00,56.58,56.62,56.51,56.55,57755.0,48.6568,48.6912,48.5966,48.631,57755.0
2021-02-19 15:25:00,56.55,56.6,56.51,56.54,63672.0,48.631,48.674,48.5966,48.6224,63672.0
2021-02-19 15:30:00,56.54,56.61,56.48,56.48,60930.0,48.6224,48.6826,48.5708,48.5708,60930.0
2021-02-19 15:35:00,56.49,56.58,56.48,56.54,91200.0,48.5794,48.6568,48.5708,48.6224,91200.0
2021-02-19 15:40:00,56.55,56.65,56.53,56.61,78410.0,48.631,48.717,48.6138,48.6826,78410.0
2021-02-19 15:45:00,56.61,56.65,56.58,56.59,119928.0,48.6826,48.717,48.6568,48.6654,119928.0
2021-02-19 15:50:00,56.6,56.65,56.58,56.62,169806.0,48.674,48.717,48.6568,48.6912,169806.0
2021-02-19 15:55:00,56.62,56.67,56.56,56.67,355978.0,48.6912,48.7342,48.6396,48.7342,355978.0
2021-02-22 09:30:00,57.14,57.17,56.53,57.15,489525.0,49.1383,49.1641,48.6138,49.1469,489525.0
2021-02-22 09:35:00,57.14,57.28,56.83,56.83,170566.0,49.1383,49.2587,48.8717,48.8717,170566.0
2021-02-22 09:40:00,56.82,57.02,56.75,56.94,137988.0,48.8631,49.0351,48.803,48.9663,137988.0
2021-02-22 09:45:00,56.94,57.04,56.76,56.98,184798.0,48.9663,49.0523,48.8116,49.0007,184798.0
2021-02-22 09:50:00,56.99,57.11,56.84,57.0,168312.0,49.0093,49.1125,48.8803,49.0179,168312.0
2021-02-22 09:55:00,57.0,57.04,56.74,56.74,156823.0,49.0179,49.0523,48.7944,48.7944,156823.0
2021-02-22 10:00:00,56.75,56.96,56.68,56.68,194094.0,48.803,48.9835,48.7428,48.7428,194094.0
2021-02-22 10:05:00,56.67,56.87,56.64,56.74,118296.0,48.7342,48.9061,48.7084,48.7944,118296.0
2021-02-22 10:10:00,56.73,56.84,56.64,56.78,118728.0,48.7858,48.8803,48.7084,48.8288,118728.0
2021-02-22 10:15:00,56.79,56.84,56.67,56.74,113596.0,48.8373,48.8803,48.7342,48.7944,113596.0
2021-02-22 10:20:00,56.74,56.91,56.74,56.91,71633.0,48.7944,48.9405,48.7944,48.9405,71633.0
2021-02-22 10:25:00,56.92,56.96,56.77,56.85,133724.0,48.9491,48.9835,48.8202,48.8889,133724.0
2021-02-22 10:30:00,56.86,56.9,56.75,56.78,100542.0,48.8975,48.9319,48.803,48.8288,100542.0
2021-02-22 10:35:00,56.78,56.94,56.76,56.89,59690.0,48.8288,48.9663,48.8116,48.9233,59690.0
2021-02-22 10:40:00,56.91,57.13,56.9,57.04,113014.0,48.9405,49.1297,48.9319,49.0523,113014.0
2021-02-22 10:45:00,57.04,57.28,57.03,57.23,111185.0,49.0523,49.2587,49.0437,49.2157,111185.0
2021-02-22 10:50:00,57.22,57.38,57.21,57.27,112590.0,49.2071,49.3447,49.1985,49.2501,112590.0
2021-02-22 10:55:00,57.26,57.35,57.23,57.32,79336.0,49.2415,49.3189,49.2157,49.2931,79336.0
2021-02-22 11:00:00,57.32,57.43,57.3,57.4,76944.0,49.2931,49.3877,49.2759,49.3619,76944.0
2021-02-22 11:05:00,57.4,57.54,57.4,57.51,133394.0,49.3619,49.4823,49.3619,49.4565,133394.0
2021-02-22 11:10:00,57.53,57.53,57.35,57.41,102020.0,49.4737,49.4737,49.3189,49.3705,102020.0
2021-02-22 11:15:00,57.41,57.47,57.27,57.37,84985.0,49.3705,49.4221,49.2501,49.3361,84985.0
2021-02-22 11:20:00,57.37,57.39,57.23,57.25,71589.0,49.3361,49.3533,49.2157,49.2329,71589.0
2021-02-22 11:25:00,57.25,57.3,57.02,57.3,108349.0,49.2329,49.2759,49.0351,49.2759,108349.0
2021-02-22 11:30:00,57.31,57.36,57.1,57.1,64637.0,49.2845,49.3275,49.1039,49.1039,64637.0
2021-02-22 11:35:00,57.11,57.26,57.09,57.2,63359.0,49.1125,49.2415,49.0953,49.1899,63359.0
2021-02-22 11:40:00,57.19,57.21,57.05,57.1,59332.0,49.1813,49.1985,49.0609,49.1039,59332.0
2021-02-22 11:45:00,57.1,57.16,57.05,57.08,49480.0,49.1039,49.1555,49.0609,49.0867,49480.0
2021-02-22 11:50:00,57.07,57.15,57.04,57.12,58785.0,49.0781,49.1469,49.0523,49.1211,58785.0
2021-02-22 11:55:00,57.13,57.25,57.1,57.25,150957.0,49.1297,49.2329,49.1039,49.2329,150957.0
2021-02-22 12:00:00,57.25,57.47,57.21,57.46,95562.0,49.2329,49.4221,49.1985,49.4135,95562.0
2021-02-22 12:05:00,57.46,57.49,57.37,57.39,65291.0,49.4135,49.4393,49.3361,49.3533,65291.0
2021-02-22 12:10:00,57.4,57.42,57.31,57.33,93539.0,49.3619,49.3791,49.2845,49.3017,93539.0
2021-02-22 12:15:00,57.34,57.38,57.31,57.33,67012.0,49.3103,49.3447,49.2845,49.3017,67012.0
2021-02-22 12:20:00,57.32,57.57,57.29,57.52,138222.0,49.2931,49.5081,49.2673,49.4651,138222.0
2021-02-22 12:25:00,57.53,57.57,57.41,57.42,57189.0,49.4737,49.5081,49.3705,49.3791,57189.0
2021-02-22 12:30:00,57.43,57.49,57.38,57.45,47129.0,49.3877,49.4393,49.3447,49.4049,47129.0
2021-02-22 12:35:00,57.45,57.47,57.41,57.43,35093.0,49.4049,49.4221,49.3705,49.3877,35093.0
2021-02-22 12:40:00,57.44,57.59,57.44,57.5,41440.0,49.3963,49.5253,49.3963,49.4479,41440.0
2021-02-22 12:45:00,57.5,57.52,57.31,57.32,60180.0,49.4479,49.4651,49.2845,49.2931,60180.0
2021-02-22 12:50:00,57.32,57.35,57.26,57.28,67051.0,49.2931,49.3189,49.2415,49.2587,67051.0
2021-02-22 12:55:00,57.28,57.4,57.28,57.38,38418.0,49.2587,49.3619,49.2587,49.3447,38418.0
2021-02-22 13:00:00,57.38,57.46,57.36,57.41,37407.0,49.3447,49.4135,49.3275,49.3705,37407.0
2021-02-22 13:05:00,57.41,57.58,57.41,57.45,52011.0,49.3705,49.5167,49.3705,49.4049,52011.0
2021-02-22 13:10:00,57.47,57.6,57.45,57.6,96353.0,49.4221,49.5339,49.4049,49.5339,96353.0
2021-02-22 13:15:00,57.61,57.7,57.51,57.51,76886.0,49.5425,49.6199,49.4565,49.4565,76886.0
2021-02-22 13:20:00,57.51,57.52,57.39,57.39,46445.0,49.4565,49.4651,49.3533,49.3533,46445.0
2021-02-22 13:25:00,57.4,57.48,57.39,57.43,26137.0,49.3619,49.4307,49.3533,49.3877,26137.0
2021-02-22 13:30:00,57.44,57.49,57.42,57.44,25545.0,49.3963,49.4393,49.3791,49.3963,25545.0
2021-02-22 13:35:00,57.44,57.51,57.44,57.49,33281.0,49.3963,49.4565,49.3963,49.4393,33281.0
2021-02-22 13:40:00,57.5,57.5,57.43,57.44,25460.0,49.4479,49.4479,49.3877,49.3963,25460.0
2021-02-22 13:45:00,57.45,57.47,57.42,57.46,18239.0,49.4049,49.4221,49.3791,49.4135,18239.0
2021-02-22 13:50:00,57.44,57.45,57.39,57.44,32973.0,49.3963,49.4049,49.3533,49.3963,32973.0
2021-02-22 13:55:00,57.43,57.44,57.36,57.38,29742.0,49.3877,49.3963,49.3275,49.3447,29742.0
2021-02-22 14:00:00,57.37,57.4,57.31,57.32,27432.0,49.3361,49.3619,49.2845,49.2931,27432.0
2021-02-22 14:05:00,57.31,57.35,57.28,57.29,25626.0,49.2845,49.3189,49.2587,49.2673,25626.0
2021-02-22 14:10:00,57.29,57.34,57.25,57.26,28793.0,49.2673,49.3103,49.2329,49.2415,28793.0
2021-02-22 14:15:00,57.26,57.3,57.23,57.27,27335.0,49.2415,49.2759,49.2157,49.2501,27335.0
2021-02-22 14:20:00,57.28,57.28,57.12,57.14,47960.0,49.2587,49.2587,49.1211,49.1383,47960.0
2021-02-22 14:25:00,57.16,57.27,57.15,57.24,83888.0,49.1555,49.2501,49.1469,49.2243,83888.0
2021-02-22 14:30:00,57.23,57.3,57.16,57.26,71135.0,49.2157,49.2759,49.1555,49.2415,71135.0
2021-02-22 14:35:00,57.27,57.32,57.22,57.28,35937.0,49.2501,49.2931,49.2071,49.2587,35937.0
2021-02-22 14:40:00,57.28,57.34,57.24,57.32,44496.0,49.2587,49.3103,49.2243,49.2931,44496.0
2021-02-22 14:45:00,57.32,57.44,57.31,57.42,61693.0,49.2931,49.3963,49.2845,49.3791,61693.0
2021-02-22 14:50:00,57.43,57.52,57.41,57.45,64982.0,49.3877,49.4651,49.3705,49.4049,64982.0
2021-02-22 14:55:00,57.45,57.51,57.34,57.51,84560.0,49.4049,49.4565,49.3103,49.4565,84560.0
2021-02-22 15:00:00,57.5,57.53,57.43,57.44,67526.0,49.4479,49.4737,49.3877,49.3963,67526.0
2021-02-22 15:05:00,57.43,57.49,57.38,57.4,57654.0,49.3877,49.4393,49.3447,49.3619,57654.0
2021-02-22 15:10:00,57.39,57.48,57.37,57.48,65620.0,49.3533,49.4307,49.3361,49.4307,65620.0
2021-02-22 15:15:00,57.47,57.51,57.42,57.49,58644.0,49.4221,49.4565,49.3791,49.4393,58644.0
2021-02-22 15:20:00,57.48,57.58,57.47,57.53,77239.0,49.4307,49.5167,49.4221,49.4737,77239.0
2021-02-22 15:25:00,57.52,57.56,57.44,57.48,110115.0,49.4651,49.4995,49.3963,49.4307,110115.0
2021-02-22 15:30:00,57.48,57.56,57.41,57.41,84954.0,49.4307,49.4995,49.3705,49.3705,84954.0
2021-02-22 15:35:00,57.41,57.44,57.34,57.43,96202.0,49.3705,49.3963,49.3103,49.3877,96202.0
2021-02-22 15:40:00,57.42,57.44,57.32,57.38,120752.0,49.3791,49.3963,49.2931,49.3447,120752.0
2021-02-22 15:45:00,57.39,57.39,57.27,57.29,214422.0,49.3533,49.3533,49.2501,49.2673,214422.0
2021-02-22 15:50:00,57.27,57.5,57.27,57.48,220553.0,49.2501,49.4479,49.2501,49.4307,220553.0
2021-02-22 15:55:00,57.48,57.56,57.45,57.49,491945.0,49.4307,49.4995,49.4049,49.4393,491945.0
2021-02-23 09:30:00,57.47,57.48,56.88,56.95,267710.0,49.4221,49.4307,48.9147,48.9749,267710.0
2021-02-23 09:35:00,56.95,57.09,56.45,56.6,131563.0,48.9749,49.0953,48.545,48.674,131563.0
2021-02-23 09:40:00,56.56,56.59,56.09,56.17,173137.0,48.6396,48.6654,48.2354,48.3042,173137.0
2021-02-23 09:45:00,56.15,56.35,56.04,56.12,135832.0,48.287,48.459,48.1924,48.2612,135832.0
2021-02-23 09:50:00,56.1,56.21,55.8,56.17,214963.0,48.244,48.3386,47.986,48.3042,214963.0
2021-02-23 09:55:00,56.17,56.37,56.1,56.13,86307.0,48.3042,48.4762,48.244,48.2698,86307.0
2021-02-23 10:00:00,56.15,56.31,56.03,56.28,154720.0,48.287,48.4246,48.1838,48.3988,154720.0
2021-02-23 10:05:00,56.3,56.42,56.1,56.34,159026.0,48.416,48.5192,48.244,48.4504,159026.0
2021-02-23 10:10:00,56.34,56.55,56.3,56.48,161847.0,48.4504,48.631,48.416,48.5708,161847.0
2021-02-23 10:15:00,56.48,56.64,56.27,56.27,89465.0,48.5708,48.7084,48.3902,48.3902,89465.0
2021-02-23 10:20:00,56.27,56.56,56.17,56.54,89781.0,48.3902,48.6396,48.3042,48.6224,89781.0
2021-02-23 10:25:00,56.54,56.66,56.47,56.65,48613.0,48.6224,48.7256,48.5622,48.717,48613.0
2021-02-23 10:30:00,56.65,56.65,56.32,56.41,70661.0,48.717,48.717,48.4332,48.5106,70661.0
2021-02-23 10:35:00,56.42,56.66,56.36,56.64,54991.0,48.5192,48.7256,48.4676,48.7084,54991.0
2021-02-23 10:40:00,56.65,56.83,56.65,56.8,90146.0,48.717,48.8717,48.717,48.8459,90146.0
2021-02-23 10:45:00,56.79,56.94,56.74,56.84,77511.0,48.8373,48.9663,48.7944,48.8803,77511.0
2021-02-23 10:50:00,56.85,56.85,56.7,56.82,61072.0,48.8889,48.8889,48.76,48.8631,61072.0
2021-02-23 10:55:00,56.82,56.92,56.64,56.76,38967.0,48.8631,48.9491,48.7084,48.8116,38967.0
2021-02-23 11:00:00,56.77,56.78,56.7,56.76,36216.0,48.8202,48.8288,48.76,48.8116,36216.0
2021-02-23 11:05:00,56.77,56.87,56.67,56.77,60284.0,48.8202,48.9061,48.7342,48.8202,60284.0
2021-02-23 11:10:00,56.78,56.81,56.64,56.68,32471.0,48.8288,48.8545,48.7084,48.7428,32471.0
2021-02-23 11:15:00,56.69,56.74,56.52,56.64,33155.0,48.7514,48.7944,48.6052,48.7084,33155.0
2021-02-23 11:20:00,56.64,56.68,56.59,56.68,47806.0,48.7084,48.7428,48.6654,48.7428,47806.0
2021-02-23 11:25:00,56.69,56.69,56.53,56.57,44856.0,48.7514,48.7514,48.6138,48.6482,44856.0
2021-02-23 11:30:00,56.57,56.88,56.54,56.88,42935.0,48.6482,48.9147,48.6224,48.9147,42935.0
2021-02-23 11:35:00,56.88,56.95,56.85,56.87,51256.0,48.9147,48.9749,48.8889,48.9061,51256.0
2021-02-23 11:40:00,56.87,56.98,56.71,56.71,44681.0,48.9061,49.0007,48.7686,48.7686,44681.0
2021-02-23 11:45:00,56.69,56.78,56.68,56.75,66547.0,48.7514,48.8288,48.7428,48.803,66547.0
2021-02-23 11:50:00,56.76,56.9,56.76,56.89,23848.0,48.8116,48.9319,48.8116,48.9233,23848.0
2021-02-23 11:55:00,56.89,56.9,56.7,56.83,51530.0,48.9233,48.9319,48.76,48.8717,51530.0
2021-02-23 12:00:00,56.82,56.9,56.75,56.82,36341.0,48.8631,48.9319,48.803,48.8631,36341.0
2021-02-23 12:05:00,56.83,56.86,56.75,56.77,36757.0,48.8717,48.8975,48.803,48.8202,36757.0
2021-02-23 12:10:00,56.76,56.84,56.74,56.78,37601.0,48.8116,48.8803,48.7944,48.8288,37601.0
2021-02-23 12:15:00,56.76,56.92,56.74,56.92,32623.0,48.8116,48.9491,48.7944,48.9491,32623.0
2021-02-23 12:20:00,56.9,56.91,56.81,56.82,31543.0,48.9319,48.9405,48.8545,48.8631,31543.0
2021-02-23 12:25:00,56.84,56.92,56.82,56.86,17387.0,48.8803,48.9491,48.8631,48.8975,17387.0
2021-02-23 12:30:00,56.85,56.94,56.81,56.83,35892.0,48.8889,48.9663,48.8545,48.8717,35892.0
2021-02-23 12:35:00,56.82,56.82,56.73,56.78,34642.0,48.8631,48.8631,48.7858,48.8288,34642.0
2021-02-23 12:40:00,56.78,56.83,56.74,56.8,32443.0,48.8288,48.8717,48.7944,48.8459,32443.0
2021-02-23 12:45:00,56.79,56.85,56.58,56.83,33450.0,48.8373,48.8889,48.6568,48.8717,33450.0
2021-02-23 12:50:00,56.83,56.93,56.77,56.93,24580.0,48.8717,48.9577,48.8202,48.9577,24580.0
2021-02-23 12:55:00,56.93,56.99,56.78,56.8,44034.0,48.9577,49.0093,48.8288,48.8459,44034.0
2021-02-23 13:00:00,56.8,56.94,56.74,56.82,40821.0,48.8459,48.9663,48.7944,48.8631,40821.0
2021-02-23 13:05:00,56.82,56.87,56.8,56.83,19133.0,48.8631,48.9061,48.8459,48.8717,19133.0
2021-02-23 13:10:00,56.83,56.88,56.79,56.87,18424.0,48.8717,48.9147,48.8373,48.9061,18424.0
2021-02-23 13:15:00,56.88,56.96,56.86,56.94,24994.0,48.9147,48.9835,48.8975,48.9663,24994.0
2021-02-23 13:20:00,56.93,56.93,56.83,56.89,25900.0,48.9577,48.9577,48.8717,48.9233,25900.0
2021-02-23 13:25:00,56.88,56.89,56.83,56.85,27139.0,48.9147,48.9233,48.8717,48.8889,27139.0
2021-02-23 13:30:00,56.85,56.87,56.77,56.79,34483.0,48.8889,48.9061,48.8202,48.8373,34483.0
2021-02-23 13:35:00,56.79,56.97,56.79,56.96,53978.0,48.8373,48.9921,48.8373,48.9835,53978.0
2021-02-23 13:40:00,56.96,56.98,56.87,56.89,38315.0,48.9835,49.0007,48.9061,48.9233,38315.0
2021-02-23 13:45:00,56.9,56.96,56.82,56.85,43991.0,48.9319,48.9835,48.8631,48.8889,43991.0
2021-02-23 13:50:00,56.85,56.96,56.77,56.8,35876.0,48.8889,48.9835,48.8202,48.8459,35876.0
2021-02-23 13:55:00,56.8,56.86,56.76,56.79,31757.0,48.8459,48.8975,48.8116,48.8373,31757.0
2021-02-23 14:00:00,56.79,56.83,56.73,56.79,35277.0,48.8373,48.8717,48.7858,48.8373,35277.0
2021-02-23 14:05:00,56.79,56.95,56.78,56.95,35040.0,48.8373,48.9749,48.8288,48.9749,35040.0
2021-02-23 14:10:00,56.94,56.96,56.77,56.77,59644.0,48.9663,48.9835,48.8202,48.8202,59644.0
2021-02-23 14:15:00,56.77,56.83,56.76,56.83,68393.0,48.8202,48.8717,48.8116,48.8717,68393.0
2021-02-23 14:20:00,56.83,56.97,56.8,56.82,87430.0,48.8717,48.9921,48.8459,48.8631,87430.0
2021-02-23 14:25:00,56.81,56.91,56.73,56.9,80485.0,48.8545,48.9405,48.7858,48.9319,80485.0
2021-02-23 14:30:00,56.91,56.98,56.8,56.81,44575.0,48.9405,49.0007,48.8459,48.8545,44575.0
2021-02-23 14:35:00,56.8,56.93,56.76,56.86,66989.0,48.8459,48.9577,48.8116,48.8975,66989.0
2021-02-23 14:40:00,56.86,56.95,56.84,56.92,42515.0,48.8975,48.9749,48.8803,48.9491,42515.0
2021-02-23 14:45:00,56.91,56.95,56.81,56.93,60689.0,48.9405,48.9749,48.8545,48.9577,60689.0
2021-02-23 14:50:00,56.94,56.98,56.89,56.92,81201.0,48.9663,49.0007,48.9233,48.9491,81201.0
2021-02-23 14:55:00,56.92,56.96,56.88,56.94,61222.0,48.9491,48.9835,48.9147,48.9663,61222.0
2021-02-23 15:00:00,56.94,56.99,56.84,56.97,79771.0,48.9663,49.0093,48.8803,48.9921,79771.0
2021-02-23 15:05:00,56.97,57.02,56.92,57.0,61272.0,48.9921,49.0351,48.9491,49.0179,61272.0
2021-02-23 15:10:00,56.99,57.06,56.91,57.02,93819.0,49.0093,49.0695,48.9405,49.0351,93819.0
2021-02-23 15:15:00,57.01,57.07,56.95,57.01,74623.0,49.0265,49.0781,48.9749,49.0265,74623.0
2021-02-23 15:20:00,57.02,57.06,56.96,57.03,56117.0,49.0351,49.0695,48.9835,49.0437,56117.0
2021-02-23 15:25:00,57.03,57.04,56.96,57.02,78984.0,49.0437,49.0523,48.9835,49.0351,78984.0
2021-02-23 15:30:00,57.04,57.12,56.97,57.03,106107.0,49.0523,49.1211,48.9921,49.0437,106107.0
2021-02-23 15:35:00,57.03,57.08,56.91,56.91,98750.0,49.0437,49.0867,48.9405,48.9405,98750.0
2021-02-23 15:40:00,56.91,56.97,56.84,56.84,138247.0,48.9405,48.9921,48.8803,48.8803,138247.0
2021-02-23 15:45:00,56.84,56.98,56.78,56.93,135644.0,48.8803,49.0007,48.8288,48.9577,135644.0
2021-02-23 15:50:00,56.93,57.13,56.89,56.9,216306.0,48.9577,49.1297,48.9233,48.9319,216306.0
2021-02-23 15:55:00,56.9,56.99,56.77,56.83,388576.0,48.9319,49.0093,48.8202,48.8717,388576.0
2021-02-24 09:30:00,56.49,56.53,55.98,56.08,406285.0,48.5794,48.6138,48.1408,48.2268,406285.0
2021-02-24 09:35:00,56.08,56.25,55.83,56.21,179097.0,48.2268,48.373,48.0118,48.3386,179097.0
2021-02-24 09:40:00,56.2,56.41,56.03,56.4,82973.0,48.33,48.5106,48.1838,48.502,82973.0
2021-02-24 09:45:00,56.4,56.5,56.2,56.28,54987.0,48.502,48.588,48.33,48.3988,54987.0
2021-02-24 09:50:00,56.3,56.3,56.03,56.14,77927.0,48.416,48.416,48.1838,48.2784,77927.0
2021-02-24 09:55:00,56.15,56.2,56.05,56.19,74682.0,48.287,48.33,48.201,48.3214,74682.0
2021-02-24 10:00:00,56.19,56.44,56.17,56.41,63550.0,48.3214,48.5364,48.3042,48.5106,63550.0
2021-02-24 10:05:00,56.42,56.49,56.27,56.35,47006.0,48.5192,48.5794,48.3902,48.459,47006.0
2021-02-24 10:10:00,56.34,56.39,56.2,56.27,78037.0,48.4504,48.4934,48.33,48.3902,78037.0
2021-02-24 10:15:00,56.27,56.66,56.27,56.55,61710.0,48.3902,48.7256,48.3902,48.631,61710.0
2021-02-24 10:20:00,56.54,56.9,56.54,56.85,82988.0,48.6224,48.9319,48.6224,48.8889,82988.0
2021-02-24 10:25:00,56.84,56.96,56.79,56.81,54672.0,48.8803,48.9835,48.8373,48.8545,54672.0
2021-02-24 10:30:00,56.83,56.85,56.67,56.67,41746.0,48.8717,48.8889,48.7342,48.7342,41746.0
2021-02-24 10:35:00,56.66,56.68,56.53,56.65,29793.0,48.7256,48.7428,48.6138,48.717,29793.0
2021-02-24 10:40:00,56.63,56.94,56.61,56.9,74648.0,48.6998,48.9663,48.6826,48.9319,74648.0
2021-02-24 10:45:00,56.89,57.08,56.82,57.08,55345.0,48.9233,49.0867,48.8631,49.0867,55345.0
2021-02-24 10:50:00,57.05,57.07,56.96,57.04,64684.0,49.0609,49.0781,48.9835,49.0523,64684.0
2021-02-24 10:55:00,57.04,57.07,56.9,57.03,102353.0,49.0523,49.0781,48.9319,49.0437,102353.0
2021-02-24 11:00:00,57.01,57.07,56.97,57.03,72150.0,49.0265,49.0781,48.9921,49.0437,72150.0
2021-02-24 11:05:00,57.03,57.05,56.91,56.98,74019.0,49.0437,49.0609,48.9405,49.0007,74019.0
2021-02-24 11:10:00,56.98,57.09,56.96,57.01,59747.0,49.0007,49.0953,48.9835,49.0265,59747.0
2021-02-24 11:15:00,57.02,57.21,57.01,57.17,70664.0,49.0351,49.1985,49.0265,49.1641,70664.0
2021-02-24 11:20:00,57.2,57.35,57.17,57.34,72931.0,49.1899,49.3189,49.1641,49.3103,72931.0
2021-02-24 11:25:00,57.32,57.43,57.16,57.19,63908.0,49.2931,49.3877,49.1555,49.1813,63908.0
2021-02-24 11:30:00,57.21,57.3,57.14,57.27,37344.0,49.1985,49.2759,49.1383,49.2501,37344.0
2021-02-24 11:35:00,57.27,57.48,57.26,57.48,73438.0,49.2501,49.4307,49.2415,49.4307,73438.0
2021-02-24 11:40:00,57.48,57.54,57.26,57.27,40186.0,49.4307,49.4823,49.2415,49.2501,40186.0
2021-02-24 11:45:00,57.27,57.32,57.22,57.24,29452.0,49.2501,49.2931,49.2071,49.2243,29452.0
2021-02-24 11:50:00,57.25,57.31,57.2,57.3,20877.0,49.2329,49.2845,49.1899,49.2759,20877.0
2021-02-24 11:55:00,57.31,57.39,57.29,57.3,28273.0,49.2845,49.3533,49.2673,49.2759,28273.0
2021-02-24 12:00:00,57.3,57.38,57.24,57.25,53481.0,49.2759,49.3447,49.2243,49.2329,53481.0
2021-02-24 12:05:00,57.24,57.27,57.17,57.17,29405.0,49.2243,49.2501,49.1641,49.1641,29405.0
2021-02-24 12:10:00,57.16,57.26,57.16,57.23,27582.0,49.1555,49.2415,49.1555,49.2157,27582.0
2021-02-24 12:15:00,57.22,57.32,57.16,57.32,37766.0,49.2071,49.2931,49.1555,49.2931,37766.0
2021-02-24 12:20:00,57.32,57.52,57.31,57.52,83204.0,49.2931,49.4651,49.2845,49.4651,83204.0
2021-02-24 12:25:00,57.51,57.52,57.31,57.33,36058.0,49.4565,49.4651,49.2845,49.3017,36058.0
2021-02-24 12:30:00,57.35,57.35,57.27,57.29,40674.0,49.3189,49.3189,49.2501,49.2673,40674.0
2021-02-24 12:35:00,57.3,57.47,57.28,57.46,48422.0,49.2759,49.4221,49.2587,49.4135,48422.0
2021-02-24 12:40:00,57.46,57.47,57.37,57.4,27776.0,49.4135,49.4221,49.3361,49.3619,27776.0
2021-02-24 12:45:00,57.39,57.45,57.31,57.38,29333.0,49.3533,49.4049,49.2845,49.3447,29333.0
2021-02-24 12:50:00,57.37,57.4,57.24,57.27,28774.0,49.3361,49.3619,49.2243,49.2501,28774.0
2021-02-24 12:55:00,57.26,57.26,57.18,57.21,20014.0,49.2415,49.2415,49.1727,49.1985,20014.0
2021-02-24 13:00:00,57.21,57.29,57.17,57.18,33196.0,49.1985,49.2673,49.1641,49.1727,33196.0
2021-02-24 13:05:00,57.19,57.38,57.19,57.37,40099.0,49.1813,49.3447,49.1813,49.3361,40099.0
2021-02-24 13:10:00,57.38,57.49,57.35,57.46,26697.0,49.3447,49.4393,49.3189,49.4135,26697.0
2021-02-24 13:15:00,57.48,57.49,57.38,57.39,26074.0,49.4307,49.4393,49.3447,49.3533,26074.0
2021-02-24 13:20:00,57.39,57.47,57.36,57.47,26330.0,49.3533,49.4221,49.3275,49.4221,26330.0
2021-02-24 13:25:00,57.46,57.56,57.46,57.48,39104.0,49.4135,49.4995,49.4135,49.4307,39104.0
2021-02-24 13:30:00,57.49,57.54,57.45,57.48,29833.0,49.4393,49.4823,49.4049,49.4307,29833.0
2021-02-24 13:35:00,57.48,57.53,57.39,57.39,47530.0,49.4307,49.4737,49.3533,49.3533,47530.0
2021-02-24 13:40:00,57.39,57.46,57.36,57.43,65441.0,49.3533,49.4135,49.3275,49.3877,65441.0
2021-02-24 13:45:00,57.43,57.43,57.38,57.41,34684.0,49.3877,49.3877,49.3447,49.3705,34684.0
2021-02-24 13:50:00,57.41,57.45,57.38,57.45,58831.0,49.3705,49.4049,49.3447,49.4049,58831.0
2021-02-24 13:55:00,57.45,57.58,57.43,57.57,51096.0,49.4049,49.5167,49.3877,49.5081,51096.0
2021-02-24 14:00:00,57.58,57.65,57.54,57.58,59309.0,49.5167,49.5769,49.4823,49.5167,59309.0
2021-02-24 14:05:00,57.58,57.59,57.44,57.5,34631.0,49.5167,49.5253,49.3963,49.4479,34631.0
2021-02-24 14:10:00,57.5,57.54,57.48,57.52,31059.0,49.4479,49.4823,49.4307,49.4651,31059.0
2021-02-24 14:15:00,57.52,57.59,57.47,57.58,47621.0,49.4651,49.5253,49.4221,49.5167,47621.0
2021-02-24 14:20:00,57.59,57.69,57.57,57.64,54687.0,49.5253,49.6113,49.5081,49.5683,54687.0
2021-02-24 14:25:00,57.64,57.64,57.48,57.52,71873.0,49.5683,49.5683,49.4307,49.4651,71873.0
2021-02-24 14:30:00,57.52,57.6,57.45,57.48,47809.0,49.4651,49.5339,49.4049,49.4307,47809.0
2021-02-24 14:35:00,57.48,57.48,57.32,57.35,45951.0,49.4307,49.4307,49.2931,49.3189,45951.0
2021-02-24 14:40:00,57.34,57.38,57.3,57.37,31767.0,49.3103,49.3447,49.2759,49.3361,31767.0
2021-02-24 14:45:00,57.37,57.44,57.36,57.44,32403.0,49.3361,49.3963,49.3275,49.3963,32403.0
2021-02-24 14:50:00,57.44,57.51,57.42,57.45,30450.0,49.3963,49.4565,49.3791,49.4049,30450.0
2021-02-24 14:55:00,57.45,57.49,57.43,57.48,23924.0,49.4049,49.4393,49.3877,49.4307,23924.0
2021-02-24 15:00:00,57.48,57.5,57.42,57.46,29453.0,49.4307,49.4479,49.3791,49.4135,29453.0
2021-02-24 15:05:00,57.46,57.5,57.43,57.44,34553.0,49.4135,49.4479,49.3877,49.3963,34553.0
2021-02-24 15:10:00,57.44,57.46,57.38,57.4,32233.0,49.3963,49.4135,49.3447,49.3619,32233.0
2021-02-24 15:15:00,57.41,57.46,57.38,57.4,34358.0,49.3705,49.4135,49.3447,49.3619,34358.0
2021-02-24 15:20:00,57.4,57.46,57.39,57.45,41388.0,49.3619,49.4135,49.3533,49.4049,41388.0
2021-02-24 15:25:00,57.44,57.44,57.37,57.39,49494.0,49.3963,49.3963,49.3361,49.3533,49494.0
2021-02-24 15:30:00,57.4,57.43,57.34,57.37,78983.0,49.3619,49.3877,49.3103,49.3361,78983.0
2021-02-24 15:35:00,57.38,57.39,57.27,57.28,66687.0,49.3447,49.3533,49.2501,49.2587,66687.0
2021-02-24 15:40:00,57.28,57.31,57.23,57.25,62689.0,49.2587,49.2845,49.2157,49.2329,62689.0
2021-02-24 15:45:00,57.24,57.24,57.14,57.15,99563.0,49.2243,49.2243,49.1383,49.1469,99563.0
2021-02-24 15:50:00,57.16,57.19,57.1,57.14,141068.0,49.1555,49.1813,49.1039,49.1383,141068.0
2021-02-24 15:55:00,57.14,57.19,57.08,57.08,282228.0,49.1383,49.1813,49.0867,49.0867,282228.0
2021-02-25 09:30:00,56.71,56.97,56.58,56.8,336660.0,48.7686,48.9921,48.6568,48.8459,336660.0
2021-02-25 09:35:00,56.79,57.13,56.7,57.05,131748.0,48.8373,49.1297,48.76,49.0609,131748.0
2021-02-25 09:40:00,57.07,57.34,56.99,57.2,82881.0,49.0781,49.3103,49.0093,49.1899,82881.0
2021-02-25 09:45:00,57.21,57.43,57.2,57.33,43482.0,49.1985,49.3877,49.1899,49.3017,43482.0
2021-02-25 09:50:00,57.37,57.48,57.29,57.31,75030.0,49.3361,49.4307,49.2673,49.2845,75030.0
2021-02-25 09:55:00,57.32,57.35,57.21,57.22,51159.0,49.2931,49.3189,49.1985,49.2071,51159.0
2021-02-25 10:00:00,57.23,57.32,57.21,57.26,60533.0,49.2157,49.2931,49.1985,49.2415,60533.0
2021-02-25 10:05:00,57.26,57.26,57.05,57.19,111450.0,49.2415,49.2415,49.0609,49.1813,111450.0
2021-02-25 10:10:00,57.2,57.24,57.03,57.04,49981.0,49.1899,49.2243,49.0437,49.0523,49981.0
2021-02-25 10:15:00,57.03,57.25,56.92,57.24,65971.0,49.0437,49.2329,48.9491,49.2243,65971.0
2021-02-25 10:20:00,57.26,57.32,57.11,57.12,40146.0,49.2415,49.2931,49.1125,49.1211,40146.0
2021-02-25 10:25:00,57.1,57.1,56.91,57.0,36508.0,49.1039,49.1039,48.9405,49.0179,36508.0
2021-02-25 10:30:00,56.99,57.0,56.91,56.96,26324.0,49.0093,49.0179,48.9405,48.9835,26324.0
2021-02-25 10:35:00,56.96,57.02,56.86,56.89,60116.0,48.9835,49.0351,48.8975,48.9233,60116.0
2021-02-25 10:40:00,56.88,56.89,56.78,56.81,74573.0,48.9147,48.9233,48.8288,48.8545,74573.0
2021-02-25 10:45:00,56.81,56.82,56.5,56.52,91140.0,48.8545,48.8631,48.588,48.6052,91140.0
2021-02-25 10:50:00,56.52,56.55,56.42,56.53,45066.0,48.6052,48.631,48.5192,48.6138,45066.0
2021-02-25 10:55:00,56.52,56.6,56.44,56.59,84081.0,48.6052,48.674,48.5364,48.6654,84081.0
2021-02-25 11:00:00,56.6,56.78,56.55,56.67,70597.0,48.674,48.8288,48.631,48.7342,70597.0
2021-02-25 11:05:00,56.67,56.73,56.63,56.72,35239.0,48.7342,48.7858,48.6998,48.7772,35239.0
2021-02-25 11:10:00,56.74,56.77,56.64,56.64,24145.0,48.7944,48.8202,48.7084,48.7084,24145.0
2021-02-25 11:15:00,56.65,56.78,56.6,56.77,32962.0,48.717,48.8288,48.674,48.8202,32962.0
2021-02-25 11:20:00,56.77,56.77,56.59,56.6,39555.0,48.8202,48.8202,48.6654,48.674,39555.0
2021-02-25 11:25:00,56.61,56.68,56.55,56.6,72322.0,48.6826,48.7428,48.631,48.674,72322.0
2021-02-25 11:30:00,56.59,56.6,56.48,56.51,51201.0,48.6654,48.674,48.5708,48.5966,51201.0
2021-02-25 11:35:00,56.52,56.59,56.44,56.55,82207.0,48.6052,48.6654,48.5364,48.631,82207.0
2021-02-25 11:40:00,56.56,56.56,56.48,56.55,22574.0,48.6396,48.6396,48.5708,48.631,22574.0
2021-02-25 11:45:00,56.55,56.58,56.51,56.53,41876.0,48.631,48.6568,48.5966,48.6138,41876.0
2021-02-25 11:50:00,56.53,56.61,56.45,56.55,45846.0,48.6138,48.6826,48.545,48.631,45846.0
2021-02-25 11:55:00,56.54,56.6,56.46,56.51,30944.0,48.6224,48.674,48.5536,48.5966,30944.0
2021-02-25 12:00:00,56.5,56.52,56.44,56.47,38904.0,48.588,48.6052,48.5364,48.5622,38904.0
2021-02-25 12:05:00,56.48,56.62,56.42,56.59,45276.0,48.5708,48.6912,48.5192,48.6654,45276.0
2021-02-25 12:10:00,56.59,56.74,56.55,56.71,54148.0,48.6654,48.7944,48.631,48.7686,54148.0
2021-02-25 12:15:00,56.7,56.87,56.69,56.75,149887.0,48.76,48.9061,48.7514,48.803,149887.0
2021-02-25 12:20:00,56.76,56.76,56.6,56.68,31409.0,48.8116,48.8116,48.674,48.7428,31409.0
2021-02-25 12:25:00,56.66,56.66,56.38,56.42,68365.0,48.7256,48.7256,48.4848,48.5192,68365.0
2021-02-25 12:30:00,56.42,56.44,56.31,56.34,46216.0,48.5192,48.5364,48.4246,48.4504,46216.0
2021-02-25 12:35:00,56.35,56.45,56.31,56.44,32523.0,48.459,48.545,48.4246,48.5364,32523.0
2021-02-25 12:40:00,56.45,56.47,56.38,56.41,27634.0,48.545,48.5622,48.4848,48.5106,27634.0
2021-02-25 12:45:00,56.42,56.44,56.32,56.37,23609.0,48.5192,48.5364,48.4332,48.4762,23609.0
2021-02-25 12:50:00,56.36,56.37,56.17,56.17,41324.0,48.4676,48.4762,48.3042,48.3042,41324.0
2021-02-25 12:55:00,56.16,56.21,56.01,56.04,58360.0,48.2956,48.3386,48.1666,48.1924,58360.0
2021-02-25 13:00:00,56.03,56.12,55.85,56.07,108660.0,48.1838,48.2612,48.029,48.2182,108660.0
2021-02-25 13:05:00,56.07,56.09,55.89,56.06,56675.0,48.2182,48.2354,48.0634,48.2096,56675.0
2021-02-25 13:10:00,56.06,56.15,55.9,56.13,140477.0,48.2096,48.287,48.072,48.2698,140477.0
2021-02-25 13:15:00,56.12,56.17,55.92,56.14,68669.0,48.2612,48.3042,48.0892,48.2784,68669.0
2021-02-25 13:20:00,56.16,56.2,56.07,56.16,47107.0,48.2956,48.33,48.2182,48.2956,47107.0
2021-02-25 13:25:00,56.16,56.18,55.96,56.09,50277.0,48.2956,48.3128,48.1236,48.2354,50277.0
2021-02-25 13:30:00,56.08,56.12,55.86,55.92,39837.0,48.2268,48.2612,48.0376,48.0892,39837.0
2021-02-25 13:35:00,55.94,56.05,55.89,56.04,29702.0,48.1064,48.201,48.0634,48.1924,29702.0
2021-02-25 13:40:00,56.04,56.14,56.01,56.13,49563.0,48.1924,48.2784,48.1666,48.2698,49563.0
2021-02-25 13:45:00,56.12,56.13,55.9,55.92,115269.0,48.2612,48.2698,48.072,48.0892,115269.0
2021-02-25 13:50:00,55.91,55.95,55.85,55.9,41775.0,48.0806,48.115,48.029,48.072,41775.0
2021-02-25 13:55:00,55.91,56.03,55.88,56.01,54695.0,48.0806,48.1838,48.0548,48.1666,54695.0
2021-02-25 14:00:00,56.0,56.09,55.95,56.09,125181.0,48.158,48.2354,48.115,48.2354,125181.0
2021-02-25 14:05:00,56.09,56.25,56.08,56.25,38353.0,48.2354,48.373,48.2268,48.373,38353.0
2021-02-25 14:10:00,56.28,56.31,56.15,56.16,25675.0,48.3988,48.4246,48.287,48.2956,25675.0
2021-02-25 14:15:00,56.16,56.25,56.13,56.23,48484.0,48.2956,48.373,48.2698,48.3558,48484.0
2021-02-25 14:20:00,56.23,56.3,56.19,56.28,35346.0,48.3558,48.416,48.3214,48.3988,35346.0
2021-02-25 14:25:00,56.27,56.29,56.21,56.25,27555.0,48.3902,48.4074,48.3386,48.373,27555.0
2021-02-25 14:30:00,56.25,56.25,56.17,56.21,35413.0,48.373,48.373,48.3042,48.3386,35413.0
2021-02-25 14:35:00,56.2,56.21,56.04,56.04,24279.0,48.33,48.3386,48.1924,48.1924,24279.0
2021-02-25 14:40:00,56.05,56.13,56.05,56.1,16310.0,48.201,48.2698,48.201,48.244,16310.0
2021-02-25 14:45:00,56.1,56.12,56.04,56.07,25918.0,48.244,48.2612,48.1924,48.2182,25918.0
2021-02-25 14:50:00,56.07,56.08,55.99,55.99,31532.0,48.2182,48.2268,48.1494,48.1494,31532.0
2021-02-25 14:55:00,56.0,56.1,55.99,56.02,28857.0,48.158,48.244,48.1494,48.1752,28857.0
2021-02-25 15:00:00,56.02,56.1,55.99,56.01,40029.0,48.1752,48.244,48.1494,48.1666,40029.0
2021-02-25 15:05:00,56.0,56.05,55.89,55.9,51055.0,48.158,48.201,48.0634,48.072,51055.0
2021-02-25 15:10:00,55.9,55.98,55.88,55.9,46868.0,48.072,48.1408,48.0548,48.072,46868.0
2021-02-25 15:15:00,55.9,55.9,55.78,55.85,101962.0,48.072,48.072,47.9688,48.029,101962.0
2021-02-25 15:20:00,55.84,55.89,55.78,55.8,82681.0,48.0204,48.0634,47.9688,47.986,82681.0
2021-02-25 15:25:00,55.8,55.94,55.8,55.9,74390.0,47.986,48.1064,47.986,48.072,74390.0
2021-02-25 15:30:00,55.89,56.03,55.83,55.89,84198.0,48.0634,48.1838,48.0118,48.0634,84198.0
2021-02-25 15:35:00,55.88,55.93,55.82,55.91,76299.0,48.0548,48.0978,48.0032,48.0806,76299.0
2021-02-25 15:40:00,55.91,56.02,55.84,56.01,80743.0,48.0806,48.1752,48.0204,48.1666,80743.0
2021-02-25 15:45:00,56.0,56.22,55.99,56.15,110814.0,48.158,48.3472,48.1494,48.287,110814.0
2021-02-25 15:50:00,56.16,56.23,56.1,56.19,122372.0,48.2956,48.3558,48.244,48.3214,122372.0
2021-02-25 15:55:00,56.19,56.2,56.06,56.11,273034.0,48.3214,48.33,48.2096,48.2526,273034.0
2021-02-26 09:30:00,55.46,55.84,55.15,55.29,369393.0,47.6936,48.0204,47.427,47.5474,369393.0
2021-02-26 09:35:00,55.3,55.47,55.15,55.47,116101.0,47.556,47.7022,47.427,47.7022,116101.0
2021-02-26 09:40:00,55.45,55.45,55.18,55.39,113619.0,47.685,47.685,47.4528,47.6334,113619.0
2021-02-26 09:45:00,55.42,55.43,54.86,54.92,290016.0,47.6592,47.6678,47.1776,47.2292,290016.0
2021-02-26 09:50:00,54.92,55.06,54.73,54.92,126239.0,47.2292,47.3496,47.0658,47.2292,126239.0
2021-02-26 09:55:00,54.92,54.99,54.74,54.8,125769.0,47.2292,47.2894,47.0744,47.126,125769.0
2021-02-26 10:00:00,54.81,54.88,54.69,54.77,108295.0,47.1346,47.1948,47.0314,47.1002,108295.0
2021-02-26 10:05:00,54.75,54.78,54.47,54.54,134712.0,47.083,47.1088,46.8422,46.9024,134712.0
2021-02-26 10:10:00,54.54,54.66,54.52,54.57,74787.0,46.9024,47.0056,46.8852,46.9282,74787.0
2021-02-26 10:15:00,54.57,54.59,54.43,54.5,122770.0,46.9282,46.9454,46.8078,46.868,122770.0
2021-02-26 10:20:00,54.51,54.56,54.42,54.55,200105.0,46.8766,46.9196,46.7992,46.911,200105.0
2021-02-26 10:25:00,54.54,54.61,54.22,54.28,151025.0,46.9024,46.9626,46.6272,46.6788,151025.0
2021-02-26 10:30:00,54.29,54.59,54.29,54.35,103152.0,46.6874,46.9454,46.6874,46.739,103152.0
2021-02-26 10:35:00,54.36,54.72,54.32,54.7,98432.0,46.7476,47.0572,46.7132,47.04,98432.0
2021-02-26 10:40:00,54.67,54.76,54.6,54.67,78828.0,47.0142,47.0916,46.954,47.0142,78828.0
2021-02-26 10:45:00,54.65,54.69,54.58,54.63,55827.0,46.997,47.0314,46.9368,46.9798,55827.0
2021-02-26 10:50:00,54.62,54.64,54.46,54.57,59776.0,46.9712,46.9884,46.8336,46.9282,59776.0
2021-02-26 10:55:00,54.58,54.81,54.56,54.73,49515.0,46.9368,47.1346,46.9196,47.0658,49515.0
2021-02-26 11:00:00,54.74,54.91,54.67,54.87,61656.0,47.0744,47.2206,47.0142,47.1862,61656.0
2021-02-26 11:05:00,54.86,54.93,54.82,54.92,94834.0,47.1776,47.2378,47.1432,47.2292,94834.0
2021-02-26 11:10:00,54.94,55.04,54.92,54.96,111859.0,47.2464,47.3324,47.2292,47.2636,111859.0
2021-02-26 11:15:00,54.97,55.24,54.93,55.14,143186.0,47.2722,47.5044,47.2378,47.4184,143186.0
2021-02-26 11:20:00,55.14,55.18,54.97,55.1,157351.0,47.4184,47.4528,47.2722,47.384,157351.0
2021-02-26 11:25:00,55.1,55.25,55.0,55.23,171086.0,47.384,47.513,47.298,47.4958,171086.0
2021-02-26 11:30:00,55.22,55.36,55.21,55.25,138568.0,47.4872,47.6076,47.4786,47.513,138568.0
2021-02-26 11:35:00,55.22,55.3,55.18,55.19,60156.0,47.4872,47.556,47.4528,47.4614,60156.0
2021-02-26 11:40:00,55.19,55.36,55.17,55.29,65635.0,47.4614,47.6076,47.4442,47.5474,65635.0
2021-02-26 11:45:00,55.3,55.31,54.89,54.91,68264.0,47.556,47.5646,47.2034,47.2206,68264.0
2021-02-26 11:50:00,54.9,54.9,54.75,54.88,63632.0,47.212,47.212,47.083,47.1948,63632.0
2021-02-26 11:55:00,54.87,54.97,54.83,54.94,55953.0,47.1862,47.2722,47.1518,47.2464,55953.0
2021-02-26 12:00:00,54.94,55.0,54.88,54.88,76806.0,47.2464,47.298,47.1948,47.1948,76806.0
2021-02-26 12:05:00,54.89,54.91,54.78,54.8,129051.0,47.2034,47.2206,47.1088,47.126,129051.0
2021-02-26 12:10:00,54.82,54.93,54.81,54.85,101085.0,47.1432,47.2378,47.1346,47.169,101085.0
2021-02-26 12:15:00,54.86,55.05,54.84,55.04,60446.0,47.1776,47.341,47.1604,47.3324,60446.0
2021-02-26 12:20:00,55.05,55.06,54.89,54.91,63016.0,47.341,47.3496,47.2034,47.2206,63016.0
2021-02-26 12:25:00,54.91,54.93,54.62,54.64,101742.0,47.2206,47.2378,46.9712,46.9884,101742.0
2021-02-26 12:30:00,54.62,54.7,54.58,54.68,179130.0,46.9712,47.04,46.9368,47.0228,179130.0
2021-02-26 12:35:00,54.67,54.7,54.59,54.65,94196.0,47.0142,47.04,46.9454,46.997,94196.0
2021-02-26 12:40:00,54.65,54.7,54.61,54.66,43921.0,46.997,47.04,46.9626,47.0056,43921.0
2021-02-26 12:45:00,54.66,54.68,54.55,54.56,68901.0,47.0056,47.0228,46.911,46.9196,68901.0
2021-02-26 12:50:00,54.57,54.74,54.51,54.67,90284.0,46.9282,47.0744,46.8766,47.0142,90284.0
2021-02-26 12:55:00,54.66,54.67,54.49,54.52,61821.0,47.0056,47.0142,46.8594,46.8852,61821.0
2021-02-26 13:00:00,54.51,54.59,54.39,54.58,60329.0,46.8766,46.9454,46.7734,46.9368,60329.0
2021-02-26 13:05:00,54.58,54.63,54.51,54.54,68776.0,46.9368,46.9798,46.8766,46.9024,68776.0
2021-02-26 13:10:00,54.53,54.56,54.48,54.52,59442.0,46.8938,46.9196,46.8508,46.8852,59442.0
2021-02-26 13:15:00,54.52,54.54,54.48,54.53,37079.0,46.8852,46.9024,46.8508,46.8938,37079.0
2021-02-26 13:20:00,54.53,54.62,54.5,54.55,25566.0,46.8938,46.9712,46.868,46.911,25566.0
2021-02-26 13:25:00,54.55,54.69,54.53,54.69,37410.0,46.911,47.0314,46.8938,47.0314,37410.0
2021-02-26 13:30:00,54.69,54.72,54.45,54.46,69195.0,47.0314,47.0572,46.825,46.8336,69195.0
2021-02-26 13:35:00,54.46,54.52,54.43,54.46,43807.0,46.8336,46.8852,46.8078,46.8336,43807.0
2021-02-26 13:40:00,54.46,54.61,54.44,54.55,34219.0,46.8336,46.9626,46.8164,46.911,34219.0
2021-02-26 13:45:00,54.55,54.56,54.39,54.43,51612.0,46.911,46.9196,46.7734,46.8078,51612.0
2021-02-26 13:50:00,54.43,54.44,54.35,54.36,45309.0,46.8078,46.8164,46.739,46.7476,45309.0
2021-02-26 13:55:00,54.37,54.39,54.31,54.32,74786.0,46.7562,46.7734,46.7046,46.7132,74786.0
2021-02-26 14:00:00,54.31,54.36,54.26,54.27,76715.0,46.7046,46.7476,46.6616,46.6702,76715.0
2021-02-26 14:05:00,54.27,54.36,54.27,54.29,63326.0,46.6702,46.7476,46.6702,46.6874,63326.0
2021-02-26 14:10:00,54.3,54.36,54.29,54.33,36757.0,46.696,46.7476,46.6874,46.7218,36757.0
2021-02-26 14:15:00,54.32,54.39,54.23,54.23,95954.0,46.7132,46.7734,46.6358,46.6358,95954.0
2021-02-26 14:20:00,54.22,54.32,54.18,54.29,74149.0,46.6272,46.7132,46.5928,46.6874,74149.0
2021-02-26 14:25:00,54.3,54.37,54.28,54.32,49497.0,46.696,46.7562,46.6788,46.7132,49497.0
2021-02-26 14:30:00,54.31,54.45,54.28,54.45,36115.0,46.7046,46.825,46.6788,46.825,36115.0
2021-02-26 14:35:00,54.44,54.64,54.44,54.57,42984.0,46.8164,46.9884,46.8164,46.9282,42984.0
2021-02-26 14:40:00,54.56,54.56,54.44,54.5,59076.0,46.9196,46.9196,46.8164,46.868,59076.0
2021-02-26 14:45:00,54.49,54.53,54.46,54.5,49042.0,46.8594,46.8938,46.8336,46.868,49042.0
2021-02-26 14:50:00,54.49,54.51,54.43,54.47,43621.0,46.8594,46.8766,46.8078,46.8422,43621.0
2021-02-26 14:55:00,54.48,54.52,54.45,54.49,36027.0,46.8508,46.8852,46.825,46.8594,36027.0
2021-02-26 15:00:00,54.5,54.66,54.48,54.61,77947.0,46.868,47.0056,46.8508,46.9626,77947.0
2021-02-26 15:05:00,54.6,54.61,54.5,54.58,58278.0,46.954,46.9626,46.868,46.9368,58278.0
2021-02-26 15:10:00,54.59,54.61,54.51,54.53,36077.0,46.9454,46.9626,46.8766,46.8938,36077.0
2021-02-26 15:15:00,54.53,54.55,54.48,54.52,31749.0,46.8938,46.911,46.8508,46.8852,31749.0
2021-02-26 15:20:00,54.52,54.54,54.45,54.48,68086.0,46.8852,46.9024,46.825,46.8508,68086.0
2021-02-26 15:25:00,54.47,54.54,54.42,54.51,62049.0,46.8422,46.9024,46.7992,46.8766,62049.0
2021-02-26 15:30:00,54.51,54.68,54.49,54.67,127185.0,46.8766,47.0228,46.8594,47.0142,127185.0
2021-02-26 15:35:00,54.68,54.71,54.51,54.53,93249.0,47.0228,47.0486,46.8766,46.8938,93249.0
2021-02-26 15:40:00,54.53,54.54,54.45,54.47,103345.0,46.8938,46.9024,46.825,46.8422,103345.0
2021-02-26 15:45:00,54.47,54.67,54.46,54.65,81849.0,46.8422,47.0142,46.8336,46.997,81849.0
2021-02-26 15:50:00,54.65,54.67,54.57,54.64,181990.0,46.997,47.0142,46.9282,46.9884,181990.0
2021-02-26 15:55:00,54.63,54.65,54.36,54.38,455067.0,46.9798,46.997,46.7476,46.7648,455067.0
2021-03-01 09:30:00,54.99,55.53,54.96,55.49,345055.0,47.2894,47.7538,47.2636,47.7194,345055.0
2021-03-01 09:35:00,55.48,55.64,55.22,55.36,107018.0,47.7108,47.8484,47.4872,47.6076,107018.0
2021-03-01 09:40:00,55.36,55.41,55.23,55.35,74539.0,47.6076,47.6506,47.4958,47.599,74539.0
2021-03-01 09:45:00,55.37,55.51,55.22,55.27,101069.0,47.6162,47.7366,47.4872,47.5302,101069.0
2021-03-01 09:50:00,55.27,55.35,55.21,55.28,125008.0,47.5302,47.599,47.4786,47.5388,125008.0
2021-03-01 09:55:00,55.28,55.31,55.07,55.23,82295.0,47.5388,47.5646,47.3582,47.4958,82295.0
2021-03-01 10:00:00,55.19,55.28,54.93,55.01,87813.0,47.4614,47.5388,47.2378,47.3066,87813.0
2021-03-01 10:05:00,55.02,55.14,54.96,55.01,39109.0,47.3152,47.4184,47.2636,47.3066,39109.0
2021-03-01 10:10:00,54.99,55.11,54.96,55.02,52148.0,47.2894,47.3926,47.2636,47.3152,52148.0
2021-03-01 10:15:00,55.02,55.14,54.95,54.95,73742.0,47.3152,47.4184,47.255,47.255,73742.0
2021-03-01 10:20:00,54.97,55.08,54.94,55.02,64182.0,47.2722,47.3668,47.2464,47.3152,64182.0
2021-03-01 10:25:00,55.02,55.04,54.9,54.97,32931.0,47.3152,47.3324,47.212,47.2722,32931.0
2021-03-01 10:30:00,54.97,55.1,54.94,55.02,43727.0,47.2722,47.384,47.2464,47.3152,43727.0
2021-03-01 10:35:00,55.01,55.24,55.0,55.21,37532.0,47.3066,47.5044,47.298,47.4786,37532.0
2021-03-01 10:40:00,55.21,55.27,55.17,55.24,37429.0,47.4786,47.5302,47.4442,47.5044,37429.0
2021-03-01 10:45:00,55.24,55.33,55.14,55.14,46201.0,47.5044,47.5818,47.4184,47.4184,46201.0
2021-03-01 10:50:00,55.13,55.16,55.02,55.08,40022.0,47.4098,47.4356,47.3152,47.3668,40022.0
2021-03-01 10:55:00,55.08,55.11,55.01,55.01,39969.0,47.3668,47.3926,47.3066,47.3066,39969.0
2021-03-01 11:00:00,55.03,55.16,55.02,55.09,49101.0,47.3238,47.4356,47.3152,47.3754,49101.0
2021-03-01 11:05:00,55.08,55.17,55.06,55.16,39646.0,47.3668,47.4442,47.3496,47.4356,39646.0
2021-03-01 11:10:00,55.15,55.16,55.04,55.05,42758.0,47.427,47.4356,47.3324,47.341,42758.0
2021-03-01 11:15:00,55.04,55.04,54.92,54.96,39938.0,47.3324,47.3324,47.2292,47.2636,39938.0
2021-03-01 11:20:00,54.95,55.0,54.83,54.84,43045.0,47.255,47.298,47.1518,47.1604,43045.0
2021-03-01 11:25:00,54.83,54.86,54.79,54.86,31708.0,47.1518,47.1776,47.1174,47.1776,31708.0
2021-03-01 11:30:00,54.86,54.9,54.81,54.89,34329.0,47.1776,47.212,47.1346,47.2034,34329.0
2021-03-01 11:35:00,54.91,54.96,54.74,54.78,75457.0,47.2206,47.2636,47.0744,47.1088,75457.0
2021-03-01 11:40:00,54.77,54.82,54.75,54.82,64099.0,47.1002,47.1432,47.083,47.1432,64099.0
2021-03-01 11:45:00,54.81,54.85,54.76,54.83,40231.0,47.1346,47.169,47.0916,47.1518,40231.0
2021-03-01 11:50:00,54.84,54.84,54.68,54.73,56341.0,47.1604,47.1604,47.0228,47.0658,56341.0
2021-03-01 11:55:00,54.72,54.83,54.72,54.8,37981.0,47.0572,47.1518,47.0572,47.126,37981.0
2021-03-01 12:00:00,54.81,54.89,54.79,54.85,35372.0,47.1346,47.2034,47.1174,47.169,35372.0
2021-03-01 12:05:00,54.86,54.91,54.85,54.88,20695.0,47.1776,47.2206,47.169,47.1948,20695.0
2021-03-01 12:10:00,54.88,54.89,54.77,54.81,85137.0,47.1948,47.2034,47.1002,47.1346,85137.0
2021-03-01 12:15:00,54.82,54.82,54.64,54.65,44092.0,47.1432,47.1432,46.9884,46.997,44092.0
2021-03-01 12:20:00,54.65,54.67,54.58,54.62,72172.0,46.997,47.0142,46.9368,46.9712,72172.0
2021-03-01 12:25:00,54.63,54.66,54.57,54.59,54685.0,46.9798,47.0056,46.9282,46.9454,54685.0
2021-03-01 12:30:00,54.58,54.64,54.54,54.55,36681.0,46.9368,46.9884,46.9024,46.911,36681.0
2021-03-01 12:35:00,54.55,54.58,54.48,54.54,126404.0,46.911,46.9368,46.8508,46.9024,126404.0
2021-03-01 12:40:00,54.54,54.54,54.46,54.51,47523.0,46.9024,46.9024,46.8336,46.8766,47523.0
2021-03-01 12:45:00,54.51,54.53,54.46,54.49,25015.0,46.8766,46.8938,46.8336,46.8594,25015.0
2021-03-01 12:50:00,54.49,54.51,54.43,54.46,40279.0,46.8594,46.8766,46.8078,46.8336,40279.0
2021-03-01 12:55:00,54.45,54.46,54.32,54.35,36237.0,46.825,46.8336,46.7132,46.739,36237.0
2021-03-01 13:00:00,54.35,54.41,54.34,54.4,46755.0,46.739,46.7906,46.7304,46.782,46755.0
2021-03-01 13:05:00,54.41,54.5,54.34,54.35,97399.0,46.7906,46.868,46.7304,46.739,97399.0
2021-03-01 13:10:00,54.35,54.41,54.29,54.31,63322.0,46.739,46.7906,46.6874,46.7046,63322.0
2021-03-01 13:15:00,54.32,54.41,54.28,54.37,49438.0,46.7132,46.7906,46.6788,46.7562,49438.0
2021-03-01 13:20:00,54.37,54.42,54.35,54.36,27718.0,46.7562,46.7992,46.739,46.7476,27718.0
2021-03-01 13:25:00,54.36,54.49,54.36,54.49,87280.0,46.7476,46.8594,46.7476,46.8594,87280.0
2021-03-01 13:30:00,54.5,54.52,54.45,54.49,29904.0,46.868,46.8852,46.825,46.8594,29904.0
2021-03-01 13:35:00,54.48,54.49,54.39,54.44,30634.0,46.8508,46.8594,46.7734,46.8164,30634.0
2021-03-01 13:40:00,54.44,54.59,54.44,54.55,42774.0,46.8164,46.9454,46.8164,46.911,42774.0
2021-03-01 13:45:00,54.55,54.61,54.51,54.58,30426.0,46.911,46.9626,46.8766,46.9368,30426.0
2021-03-01 13:50:00,54.58,54.63,54.58,54.59,27687.0,46.9368,46.9798,46.9368,46.9454,27687.0
2021-03-01 13:55:00,54.6,54.67,54.59,54.61,40205.0,46.954,47.0142,46.9454,46.9626,40205.0
2021-03-01 14:00:00,54.62,54.66,54.61,54.62,29831.0,46.9712,47.0056,46.9626,46.9712,29831.0
2021-03-01 14:05:00,54.62,54.64,54.51,54.56,61791.0,46.9712,46.9884,46.8766,46.9196,61791.0
2021-03-01 14:10:00,54.56,54.63,54.55,54.57,37953.0,46.9196,46.9798,46.911,46.9282,37953.0
2021-03-01 14:15:00,54.57,54.6,54.52,54.53,20995.0,46.9282,46.954,46.8852,46.8938,20995.0
2021-03-01 14:20:00,54.53,54.58,54.51,54.54,31332.0,46.8938,46.9368,46.8766,46.9024,31332.0
2021-03-01 14:25:00,54.52,54.56,54.5,54.53,30445.0,46.8852,46.9196,46.868,46.8938,30445.0
2021-03-01 14:30:00,54.53,54.56,54.49,54.55,41398.0,46.8938,46.9196,46.8594,46.911,41398.0
2021-03-01 14:35:00,54.55,54.69,54.55,54.69,51699.0,46.911,47.0314,46.911,47.0314,51699.0
2021-03-01 14:40:00,54.68,54.8,54.68,54.79,47625.0,47.0228,47.126,47.0228,47.1174,47625.0
2021-03-01 14:45:00,54.79,54.83,54.72,54.73,59623.0,47.1174,47.1518,47.0572,47.0658,59623.0
2021-03-01 14:50:00,54.72,54.77,54.67,54.73,29923.0,47.0572,47.1002,47.0142,47.0658,29923.0
2021-03-01 14:55:00,54.71,54.71,54.61,54.62,31859.0,47.0486,47.0486,46.9626,46.9712,31859.0
2021-03-01 15:00:00,54.62,54.65,54.58,54.63,35548.0,46.9712,46.997,46.9368,46.9798,35548.0
2021-03-01 15:05:00,54.62,54.64,54.56,54.64,41581.0,46.9712,46.9884,46.9196,46.9884,41581.0
2021-03-01 15:10:00,54.64,54.69,54.63,54.68,30595.0,46.9884,47.0314,46.9798,47.0228,30595.0
2021-03-01 15:15:00,54.68,54.78,54.67,54.78,41403.0,47.0228,47.1088,47.0142,47.1088,41403.0
2021-03-01 15:20:00,54.77,54.84,54.74,54.78,58981.0,47.1002,47.1604,47.0744,47.1088,58981.0
2021-03-01 15:25:00,54.77,54.79,54.73,54.77,63825.0,47.1002,47.1174,47.0658,47.1002,63825.0
2021-03-01 15:30:00,54.78,54.8,54.72,54.75,53014.0,47.1088,47.126,47.0572,47.083,53014.0
2021-03-01 15:35:00,54.75,54.78,54.69,54.71,49030.0,47.083,47.1088,47.0314,47.0486,49030.0
2021-03-01 15:40:00,54.71,54.71,54.64,54.66,66048.0,47.0486,47.0486,46.9884,47.0056,66048.0
2021-03-01 15:45:00,54.66,54.7,54.65,54.67,85878.0,47.0056,47.04,46.997,47.0142,85878.0
2021-03-01 15:50:00,54.67,54.76,54.66,54.71,97397.0,47.0142,47.0916,47.0056,47.0486,97397.0
2021-03-01 15:55:00,54.72,54.73,54.6,54.64,251898.0,47.0572,47.0658,46.954,46.9884,251898.0
2021-03-02 09:30:00,54.88,55.39,54.82,55.28,274057.0,47.1948,47.6334,47.1432,47.5388,274057.0
2021-03-02 09:35:00,55.25,55.4,54.99,55.0,157957.0,47.513,47.642,47.2894,47.298,157957.0
2021-03-02 09:40:00,55.0,55.18,54.99,55.08,94707.0,47.298,47.4528,47.2894,47.3668,94707.0
2021-03-02 09:45:00,55.06,55.16,54.93,55.03,131931.0,47.3496,47.4356,47.2378,47.3238,131931.0
2021-03-02 09:50:00,55.03,55.1,54.9,55.03,85502.0,47.3238,47.384,47.212,47.3238,85502.0
2021-03-02 09:55:00,55.01,55.12,54.96,55.02,176066.0,47.3066,47.4012,47.2636,47.3152,176066.0
2021-03-02 10:00:00,55.01,55.2,55.0,55.08,128330.0,47.3066,47.47,47.298,47.3668,128330.0
2021-03-02 10:05:00,55.09,55.13,54.96,55.0,71698.0,47.3754,47.4098,47.2636,47.298,71698.0
2021-03-02 10:10:00,55.01,55.25,54.99,55.22,260338.0,47.3066,47.513,47.2894,47.4872,260338.0
2021-03-02 10:15:00,55.2,55.28,55.19,55.23,58663.0,47.47,47.5388,47.4614,47.4958,58663.0
2021-03-02 10:20:00,55.22,55.38,55.14,55.3,126414.0,47.4872,47.6248,47.4184,47.556,126414.0
2021-03-02 10:25:00,55.3,55.48,55.3,55.46,93686.0,47.556,47.7108,47.556,47.6936,93686.0
2021-03-02 10:30:00,55.46,55.6,55.4,55.49,80419.0,47.6936,47.814,47.642,47.7194,80419.0
2021-03-02 10:35:00,55.5,55.51,55.38,55.4,35439.0,47.728,47.7366,47.6248,47.642,35439.0
2021-03-02 10:40:00,55.4,55.41,55.28,55.28,46829.0,47.642,47.6506,47.5388,47.5388,46829.0
2021-03-02 10:45:00,55.27,55.35,55.24,55.31,48249.0,47.5302,47.599,47.5044,47.5646,48249.0
2021-03-02 10:50:00,55.31,55.33,55.13,55.14,35975.0,47.5646,47.5818,47.4098,47.4184,35975.0
2021-03-02 10:55:00,55.15,55.25,55.13,55.14,56849.0,47.427,47.513,47.4098,47.4184,56849.0
2021-03-02 11:00:00,55.13,55.31,55.13,55.31,60170.0,47.4098,47.5646,47.4098,47.5646,60170.0
2021-03-02 11:05:00,55.31,55.39,55.3,55.31,36267.0,47.5646,47.6334,47.556,47.5646,36267.0
2021-03-02 11:10:00,55.32,55.44,55.3,55.44,39568.0,47.5732,47.6764,47.556,47.6764,39568.0
2021-03-02 11:15:00,55.45,55.67,55.43,55.65,54360.0,47.685,47.8742,47.6678,47.857,54360.0
2021-03-02 11:20:00,55.65,55.66,55.56,55.58,48863.0,47.857,47.8656,47.7796,47.7968,48863.0
2021-03-02 11:25:00,55.59,55.76,55.52,55.76,51990.0,47.8054,47.9516,47.7452,47.9516,51990.0
2021-03-02 11:30:00,55.76,55.76,55.63,55.72,59278.0,47.9516,47.9516,47.8398,47.9172,59278.0
2021-03-02 11:35:00,55.73,55.94,55.71,55.9,64602.0,47.9258,48.1064,47.9086,48.072,64602.0
2021-03-02 11:40:00,55.9,56.06,55.83,56.05,85766.0,48.072,48.2096,48.0118,48.201,85766.0
2021-03-02 11:45:00,56.05,56.3,56.03,56.25,142881.0,48.201,48.416,48.1838,48.373,142881.0
2021-03-02 11:50:00,56.24,56.33,56.19,56.32,126702.0,48.3644,48.4418,48.3214,48.4332,126702.0
2021-03-02 11:55:00,56.32,56.35,56.17,56.17,117033.0,48.4332,48.459,48.3042,48.3042,117033.0
2021-03-02 12:00:00,56.16,56.19,56.06,56.15,67469.0,48.2956,48.3214,48.2096,48.287,67469.0
2021-03-02 12:05:00,56.16,56.27,56.14,56.24,65774.0,48.2956,48.3902,48.2784,48.3644,65774.0
2021-03-02 12:10:00,56.24,56.36,56.21,56.35,55683.0,48.3644,48.4676,48.3386,48.459,55683.0
2021-03-02 12:15:00,56.34,56.5,56.31,56.39,79796.0,48.4504,48.588,48.4246,48.4934,79796.0
2021-03-02 12:20:00,56.4,56.43,56.32,56.43,139838.0,48.502,48.5278,48.4332,48.5278,139838.0
2021-03-02 12:25:00,56.43,56.59,56.43,56.59,122798.0,48.5278,48.6654,48.5278,48.6654,122798.0
2021-03-02 12:30:00,56.59,56.59,56.47,56.53,34931.0,48.6654,48.6654,48.5622,48.6138,34931.0
2021-03-02 12:35:00,56.53,56.7,56.52,56.7,119727.0,48.6138,48.76,48.6052,48.76,119727.0
2021-03-02 12:40:00,56.7,56.75,56.64,56.71,147388.0,48.76,48.803,48.7084,48.7686,147388.0
2021-03-02 12:45:00,56.71,56.74,56.56,56.58,39746.0,48.7686,48.7944,48.6396,48.6568,39746.0
2021-03-02 12:50:00,56.57,56.74,56.55,56.71,147167.0,48.6482,48.7944,48.631,48.7686,147167.0
2021-03-02 12:55:00,56.7,56.81,56.69,56.79,75994.0,48.76,48.8545,48.7514,48.8373,75994.0
2021-03-02 13:00:00,56.79,56.83,56.7,56.74,48062.0,48.8373,48.8717,48.76,48.7944,48062.0
2021-03-02 13:05:00,56.75,56.77,56.57,56.59,60547.0,48.803,48.8202,48.6482,48.6654,60547.0
2021-03-02 13:10:00,56.58,56.61,56.51,56.59,79559.0,48.6568,48.6826,48.5966,48.6654,79559.0
2021-03-02 13:15:00,56.59,56.63,56.48,56.5,28508.0,48.6654,48.6998,48.5708,48.588,28508.0
2021-03-02 13:20:00,56.5,56.69,56.5,56.66,36495.0,48.588,48.7514,48.588,48.7256,36495.0
2021-03-02 13:25:00,56.65,56.66,56.57,56.65,29966.0,48.717,48.7256,48.6482,48.717,29966.0
2021-03-02 13:30:00,56.65,56.77,56.65,56.76,33381.0,48.717,48.8202,48.717,48.8116,33381.0
2021-03-02 13:35:00,56.76,56.83,56.71,56.82,41555.0,48.8116,48.8717,48.7686,48.8631,41555.0
2021-03-02 13:40:00,56.82,56.88,56.78,56.82,56201.0,48.8631,48.9147,48.8288,48.8631,56201.0
2021-03-02 13:45:00,56.82,56.93,56.82,56.91,36779.0,48.8631,48.9577,48.8631,48.9405,36779.0
2021-03-02 13:50:00,56.91,56.93,56.79,56.8,34515.0,48.9405,48.9577,48.8373,48.8459,34515.0
2021-03-02 13:55:00,56.8,56.91,56.8,56.88,45663.0,48.8459,48.9405,48.8459,48.9147,45663.0
2021-03-02 14:00:00,56.88,56.97,56.86,56.9,55768.0,48.9147,48.9921,48.8975,48.9319,55768.0
2021-03-02 14:05:00,56.89,57.06,56.88,56.89,69966.0,48.9233,49.0695,48.9147,48.9233,69966.0
2021-03-02 14:10:00,56.89,56.9,56.66,56.7,67120.0,48.9233,48.9319,48.7256,48.76,67120.0
2021-03-02 14:15:00,56.7,56.85,56.69,56.83,31048.0,48.76,48.8889,48.7514,48.8717,31048.0
2021-03-02 14:20:00,56.83,56.87,56.78,56.81,39307.0,48.8717,48.9061,48.8288,48.8545,39307.0
2021-03-02 14:25:00,56.8,56.81,56.61,56.61,43262.0,48.8459,48.8545,48.6826,48.6826,43262.0
2021-03-02 14:30:00,56.61,56.75,56.6,56.73,35023.0,48.6826,48.803,48.674,48.7858,35023.0
2021-03-02 14:35:00,56.73,56.81,56.68,56.79,23461.0,48.7858,48.8545,48.7428,48.8373,23461.0
2021-03-02 14:40:00,56.79,56.79,56.74,56.78,31334.0,48.8373,48.8373,48.7944,48.8288,31334.0
2021-03-02 14:45:00,56.77,57.0,56.77,57.0,49689.0,48.8202,49.0179,48.8202,49.0179,49689.0
2021-03-02 14:50:00,57.01,57.1,56.96,57.06,169057.0,49.0265,49.1039,48.9835,49.0695,169057.0
2021-03-02 14:55:00,57.05,57.08,56.92,56.94,73697.0,49.0609,49.0867,48.9491,48.9663,73697.0
2021-03-02 15:00:00,56.93,57.06,56.92,57.03,83448.0,48.9577,49.0695,48.9491,49.0437,83448.0
2021-03-02 15:05:00,57.04,57.06,56.98,56.98,69995.0,49.0523,49.0695,49.0007,49.0007,69995.0
2021-03-02 15:10:00,56.98,56.99,56.84,56.89,55727.0,49.0007,49.0093,48.8803,48.9233,55727.0
2021-03-02 15:15:00,56.89,56.91,56.77,56.83,49038.0,48.9233,48.9405,48.8202,48.8717,49038.0
2021-03-02 15:20:00,56.83,57.02,56.81,57.02,155957.0,48.8717,49.0351,48.8545,49.0351,155957.0
2021-03-02 15:25:00,57.02,57.08,57.0,57.04,136417.0,49.0351,49.0867,49.0179,49.0523,136417.0
2021-03-02 15:30:00,57.03,57.18,56.95,57.15,171244.0,49.0437,49.1727,48.9749,49.1469,171244.0
2021-03-02 15:35:00,57.15,57.2,57.03,57.13,151390.0,49.1469,49.1899,49.0437,49.1297,151390.0
2021-03-02 15:40:00,57.13,57.37,57.13,57.36,199919.0,49.1297,49.3361,49.1297,49.3275,199919.0
2021-03-02 15:45:00,57.36,57.39,56.98,56.99,205644.0,49.3275,49.3533,49.0007,49.0093,205644.0
2021-03-02 15:50:00,56.99,57.04,56.91,56.93,195121.0,49.0093,49.0523,48.9405,48.9577,195121.0
2021-03-02 15:55:00,56.93,56.98,56.75,56.8,512945.0,48.9577,49.0007,48.803,48.8459,512945.0
2021-03-03 09:30:00,55.42,55.73,55.05,55.26,442451.0,48.1329,48.4022,47.8116,47.994,442451.0
2021-03-03 09:35:00,55.26,55.31,54.96,55.09,206390.0,47.994,48.0374,47.7334,47.8463,206390.0
2021-03-03 09:40:00,55.08,55.09,54.87,55.06,143062.0,47.8377,47.8463,47.6553,47.8203,143062.0
2021-03-03 09:45:00,55.07,55.51,55.07,55.51,179893.0,47.829,48.2111,47.829,48.2111,179893.0
2021-03-03 09:50:00,55.51,55.51,55.13,55.21,123690.0,48.2111,48.2111,47.8811,47.9506,123690.0
2021-03-03 09:55:00,55.21,55.3,54.95,54.98,113964.0,47.9506,48.0287,47.7247,47.7508,113964.0
2021-03-03 10:00:00,54.97,55.19,54.96,55.0,96577.0,47.7421,47.9332,47.7334,47.7682,96577.0
2021-03-03 10:05:00,55.0,55.19,54.89,55.15,66422.0,47.7682,47.9332,47.6726,47.8985,66422.0
2021-03-03 10:10:00,55.14,55.17,54.97,55.08,65652.0,47.8898,47.9158,47.7421,47.8377,65652.0
2021-03-03 10:15:00,55.07,55.1,54.95,55.01,54231.0,47.829,47.855,47.7247,47.7769,54231.0
2021-03-03 10:20:00,55.02,55.26,54.93,55.26,92699.0,47.7855,47.994,47.7074,47.994,92699.0
2021-03-03 10:25:00,55.26,55.29,55.02,55.03,56192.0,47.994,48.02,47.7855,47.7942,56192.0
2021-03-03 10:30:00,55.03,55.06,54.95,55.01,39052.0,47.7942,47.8203,47.7247,47.7769,39052.0
2021-03-03 10:35:00,55.0,55.06,54.92,55.06,49132.0,47.7682,47.8203,47.6987,47.8203,49132.0
2021-03-03 10:40:00,55.06,55.07,54.58,54.58,110929.0,47.8203,47.829,47.4034,47.4034,110929.0
2021-03-03 10:45:00,54.59,54.92,54.57,54.86,111398.0,47.4121,47.6987,47.3947,47.6466,111398.0
2021-03-03 10:50:00,54.84,54.92,54.78,54.79,66196.0,47.6292,47.6987,47.5771,47.5858,66196.0
2021-03-03 10:55:00,54.79,55.12,54.78,55.12,133549.0,47.5858,47.8724,47.5771,47.8724,133549.0
2021-03-03 11:00:00,55.14,55.26,55.11,55.2,66131.0,47.8898,47.994,47.8637,47.9419,66131.0
2021-03-03 11:05:00,55.21,55.6,55.21,55.55,93379.0,47.9506,48.2893,47.9506,48.2459,93379.0
2021-03-03 11:10:00,55.54,55.56,55.45,55.53,118302.0,48.2372,48.2545,48.159,48.2285,118302.0
2021-03-03 11:15:00,55.53,55.56,55.41,55.54,78594.0,48.2285,48.2545,48.1243,48.2372,78594.0
2021-03-03 11:20:00,55.56,55.81,55.56,55.8,78061.0,48.2545,48.4717,48.2545,48.463,78061.0
2021-03-03 11:25:00,55.8,55.86,55.6,55.65,82416.0,48.463,48.5151,48.2893,48.3327,82416.0
2021-03-03 11:30:00,55.63,55.64,55.52,55.53,52533.0,48.3153,48.324,48.2198,48.2285,52533.0
2021-03-03 11:35:00,55.53,55.7,55.53,55.62,61920.0,48.2285,48.3761,48.2285,48.3067,61920.0
2021-03-03 11:40:00,55.61,55.61,55.37,55.38,85916.0,48.298,48.298,48.0895,48.0982,85916.0
2021-03-03 11:45:00,55.38,55.46,55.34,55.46,61086.0,48.0982,48.1677,48.0635,48.1677,61086.0
2021-03-03 11:50:00,55.46,55.59,55.44,55.5,40398.0,48.1677,48.2806,48.1503,48.2024,40398.0
2021-03-03 11:55:00,55.48,55.49,55.37,55.44,93443.0,48.1851,48.1937,48.0895,48.1503,93443.0
2021-03-03 12:00:00,55.43,55.47,55.41,55.46,18587.0,48.1416,48.1764,48.1243,48.1677,18587.0
2021-03-03 12:05:00,55.46,55.56,55.44,55.54,21095.0,48.1677,48.2545,48.1503,48.2372,21095.0
2021-03-03 12:10:00,55.54,55.58,55.48,55.58,44439.0,48.2372,48.2719,48.1851,48.2719,44439.0
2021-03-03 12:15:00,55.59,55.72,55.58,55.66,46788.0,48.2806,48.3935,48.2719,48.3414,46788.0
2021-03-03 12:20:00,55.66,55.75,55.65,55.74,35180.0,48.3414,48.4196,48.3327,48.4109,35180.0
2021-03-03 12:25:00,55.74,55.74,55.59,55.65,32161.0,48.4109,48.4109,48.2806,48.3327,32161.0
2021-03-03 12:30:00,55.65,55.72,55.63,55.66,38798.0,48.3327,48.3935,48.3153,48.3414,38798.0
2021-03-03 12:35:00,55.65,55.76,55.62,55.73,46037.0,48.3327,48.4282,48.3067,48.4022,46037.0
2021-03-03 12:40:00,55.74,55.79,55.72,55.76,44259.0,48.4109,48.4543,48.3935,48.4282,44259.0
2021-03-03 12:45:00,55.76,55.76,55.67,55.69,27542.0,48.4282,48.4282,48.3501,48.3674,27542.0
2021-03-03 12:50:00,55.68,55.69,55.56,55.56,34180.0,48.3588,48.3674,48.2545,48.2545,34180.0
2021-03-03 12:55:00,55.57,55.58,55.39,55.41,18861.0,48.2632,48.2719,48.1069,48.1243,18861.0
2021-03-03 13:00:00,55.4,55.54,55.4,55.47,29368.0,48.1156,48.2372,48.1156,48.1764,29368.0
2021-03-03 13:05:00,55.46,55.51,55.42,55.46,28209.0,48.1677,48.2111,48.1329,48.1677,28209.0
2021-03-03 13:10:00,55.45,55.54,55.44,55.53,37475.0,48.159,48.2372,48.1503,48.2285,37475.0
2021-03-03 13:15:00,55.53,55.57,55.48,55.57,32469.0,48.2285,48.2632,48.1851,48.2632,32469.0
2021-03-03 13:20:00,55.57,55.6,55.52,55.57,41092.0,48.2632,48.2893,48.2198,48.2632,41092.0
2021-03-03 13:25:00,55.58,55.61,55.51,55.52,43244.0,48.2719,48.298,48.2111,48.2198,43244.0
2021-03-03 13:30:00,55.52,55.59,55.43,55.56,40675.0,48.2198,48.2806,48.1416,48.2545,40675.0
2021-03-03 13:35:00,55.57,55.7,55.57,55.7,41757.0,48.2632,48.3761,48.2632,48.3761,41757.0
2021-03-03 13:40:00,55.69,55.69,55.58,55.58,39802.0,48.3674,48.3674,48.2719,48.2719,39802.0
2021-03-03 13:45:00,55.59,55.67,55.59,55.65,20704.0,48.2806,48.3501,48.2806,48.3327,20704.0
2021-03-03 13:50:00,55.67,55.79,55.67,55.73,36023.0,48.3501,48.4543,48.3501,48.4022,36023.0
2021-03-03 13:55:00,55.73,55.74,55.66,55.69,37235.0,48.4022,48.4109,48.3414,48.3674,37235.0
2021-03-03 14:00:00,55.69,55.77,55.64,55.66,45310.0,48.3674,48.4369,48.324,48.3414,45310.0
2021-03-03 14:05:00,55.67,55.68,55.55,55.55,42687.0,48.3501,48.3588,48.2459,48.2459,42687.0
2021-03-03 14:10:00,55.57,55.68,55.49,55.57,60376.0,48.2632,48.3588,48.1937,48.2632,60376.0
2021-03-03 14:15:00,55.59,55.59,55.51,55.55,48812.0,48.2806,48.2806,48.2111,48.2459,48812.0
2021-03-03 14:20:00,55.57,55.59,55.48,55.54,38058.0,48.2632,48.2806,48.1851,48.2372,38058.0
2021-03-03 14:25:00,55.54,55.59,55.49,55.55,79107.0,48.2372,48.2806,48.1937,48.2459,79107.0
2021-03-03 14:30:00,55.55,55.6,55.35,55.37,52350.0,48.2459,48.2893,48.0722,48.0895,52350.0
2021-03-03 14:35:00,55.37,55.47,55.36,55.39,61141.0,48.0895,48.1764,48.0808,48.1069,61141.0
2021-03-03 14:40:00,55.38,55.46,55.37,55.38,48990.0,48.0982,48.1677,48.0895,48.0982,48990.0
2021-03-03 14:45:00,55.39,55.4,55.25,55.28,49026.0,48.1069,48.1156,47.9853,48.0114,49026.0
2021-03-03 14:50:00,55.32,55.43,55.29,55.42,44587.0,48.0461,48.1416,48.02,48.1329,44587.0
2021-03-03 14:55:00,55.42,55.49,55.41,55.46,31711.0,48.1329,48.1937,48.1243,48.1677,31711.0
2021-03-03 15:00:00,55.46,55.49,55.41,55.44,53044.0,48.1677,48.1937,48.1243,48.1503,53044.0
2021-03-03 15:05:00,55.45,55.45,55.34,55.35,38723.0,48.159,48.159,48.0635,48.0722,38723.0
2021-03-03 15:10:00,55.36,55.38,55.31,55.32,33384.0,48.0808,48.0982,48.0374,48.0461,33384.0
2021-03-03 15:15:00,55.31,55.31,55.2,55.23,45828.0,48.0374,48.0374,47.9419,47.9679,45828.0
2021-03-03 15:20:00,55.23,55.28,55.22,55.26,50952.0,47.9679,48.0114,47.9592,47.994,50952.0
2021-03-03 15:25:00,55.26,55.27,55.15,55.16,91704.0,47.994,48.0027,47.8985,47.9071,91704.0
2021-03-03 15:30:00,55.16,55.2,55.1,55.16,152198.0,47.9071,47.9419,47.855,47.9071,152198.0
2021-03-03 15:35:00,55.16,55.26,55.15,55.25,70803.0,47.9071,47.994,47.8985,47.9853,70803.0
2021-03-03 15:40:00,55.26,55.35,55.22,55.27,93225.0,47.994,48.0722,47.9592,48.0027,93225.0
2021-03-03 15:45:00,55.26,55.38,55.26,55.35,94244.0,47.994,48.0982,47.994,48.0722,94244.0
2021-03-03 15:50:00,55.35,55.41,55.29,55.39,114727.0,48.0722,48.1243,48.02,48.1069,114727.0
2021-03-03 15:55:00,55.38,55.4,55.29,55.33,229415.0,48.0982,48.1156,48.02,48.0548,229415.0
2021-03-04 09:30:00,55.27,55.58,55.11,55.39,279748.0,48.0027,48.2719,47.8637,48.1069,279748.0
2021-03-04 09:35:00,55.38,55.48,55.12,55.15,145389.0,48.0982,48.1851,47.8724,47.8985,145389.0
2021-03-04 09:40:00,55.15,55.31,55.07,55.12,81667.0,47.8985,48.0374,47.829,47.8724,81667.0
2021-03-04 09:45:00,55.12,55.26,55.03,55.07,84299.0,47.8724,47.994,47.7942,47.829,84299.0
2021-03-04 09:50:00,55.06,55.28,55.03,55.24,87165.0,47.8203,48.0114,47.7942,47.9766,87165.0
2021-03-04 09:55:00,55.23,55.28,55.02,55.16,67094.0,47.9679,48.0114,47.7855,47.9071,67094.0
2021-03-04 10:00:00,55.16,55.45,55.07,55.21,96016.0,47.9071,48.159,47.829,47.9506,96016.0
2021-03-04 10:05:00,55.22,55.31,55.03,55.06,75203.0,47.9592,48.0374,47.7942,47.8203,75203.0
2021-03-04 10:10:00,55.06,55.14,54.98,55.1,99364.0,47.8203,47.8898,47.7508,47.855,99364.0
2021-03-04 10:15:00,55.1,55.13,54.98,55.02,100025.0,47.855,47.8811,47.7508,47.7855,100025.0
2021-03-04 10:20:00,55.01,55.5,55.01,55.29,142503.0,47.7769,48.2024,47.7769,48.02,142503.0
2021-03-04 10:25:00,55.29,55.71,55.23,55.68,100317.0,48.02,48.3848,47.9679,48.3588,100317.0
2021-03-04 10:30:00,55.66,55.79,55.65,55.73,126883.0,48.3414,48.4543,48.3327,48.4022,126883.0
2021-03-04 10:35:00,55.75,55.98,55.75,55.96,119149.0,48.4196,48.6193,48.4196,48.6019,119149.0
2021-03-04 10:40:00,55.97,56.0,55.89,55.96,116969.0,48.6106,48.6367,48.5411,48.6019,116969.0
2021-03-04 10:45:00,55.95,56.1,55.92,56.07,72848.0,48.5933,48.7235,48.5672,48.6975,72848.0
2021-03-04 10:50:00,56.08,56.19,55.94,56.05,73729.0,48.7062,48.8017,48.5846,48.6801,73729.0
2021-03-04 10:55:00,56.06,56.28,56.03,56.13,85377.0,48.6888,48.8799,48.6627,48.7496,85377.0
2021-03-04 11:00:00,56.13,56.42,56.11,56.32,90448.0,48.7496,49.0015,48.7322,48.9146,90448.0
2021-03-04 11:05:00,56.32,56.33,56.11,56.15,64347.0,48.9146,48.9233,48.7322,48.767,64347.0
2021-03-04 11:10:00,56.16,56.21,56.1,56.11,52270.0,48.7756,48.8191,48.7235,48.7322,52270.0
2021-03-04 11:15:00,56.11,56.35,56.11,56.31,65329.0,48.7322,48.9407,48.7322,48.9059,65329.0
2021-03-04 11:20:00,56.3,56.35,56.29,56.31,53213.0,48.8972,48.9407,48.8886,48.9059,53213.0
2021-03-04 11:25:00,56.31,56.39,56.23,56.39,71012.0,48.9059,48.9754,48.8364,48.9754,71012.0
2021-03-04 11:30:00,56.4,56.5,56.2,56.21,59208.0,48.9841,49.0709,48.8104,48.8191,59208.0
2021-03-04 11:35:00,56.21,56.29,56.16,56.26,56052.0,48.8191,48.8886,48.7756,48.8625,56052.0
2021-03-04 11:40:00,56.26,56.3,56.2,56.3,37669.0,48.8625,48.8972,48.8104,48.8972,37669.0
2021-03-04 11:45:00,56.32,56.33,56.28,56.33,48417.0,48.9146,48.9233,48.8799,48.9233,48417.0
2021-03-04 11:50:00,56.32,56.33,56.23,56.28,29057.0,48.9146,48.9233,48.8364,48.8799,29057.0
2021-03-04 11:55:00,56.28,56.3,56.17,56.19,31017.0,48.8799,48.8972,48.7843,48.8017,31017.0
2021-03-04 12:00:00,56.21,56.28,56.2,56.27,24477.0,48.8191,48.8799,48.8104,48.8712,24477.0
2021-03-04 12:05:00,56.27,56.39,56.25,56.31,35465.0,48.8712,48.9754,48.8538,48.9059,35465.0
2021-03-04 12:10:00,56.3,56.3,55.95,56.02,72182.0,48.8972,48.8972,48.5933,48.6541,72182.0
2021-03-04 12:15:00,56.02,56.22,56.02,56.11,67399.0,48.6541,48.8278,48.6541,48.7322,67399.0
2021-03-04 12:20:00,56.11,56.14,55.76,55.8,77782.0,48.7322,48.7583,48.4282,48.463,77782.0
2021-03-04 12:25:00,55.8,55.8,55.5,55.7,77105.0,48.463,48.463,48.2024,48.3761,77105.0
2021-03-04 12:30:00,55.7,55.73,55.51,55.58,52834.0,48.3761,48.4022,48.2111,48.2719,52834.0
2021-03-04 12:35:00,55.58,55.6,55.36,55.5,106328.0,48.2719,48.2893,48.0808,48.2024,106328.0
2021-03-04 12:40:00,55.49,55.54,55.22,55.27,80115.0,48.1937,48.2372,47.9592,48.0027,80115.0
2021-03-04 12:45:00,55.26,55.26,55.05,55.09,105620.0,47.994,47.994,47.8116,47.8463,105620.0
2021-03-04 12:50:00,55.1,55.22,54.97,55.09,67589.0,47.855,47.9592,47.7421,47.8463,67589.0
2021-03-04 12:55:00,55.09,55.12,54.9,55.01,82981.0,47.8463,47.8724,47.6813,47.7769,82981.0
2021-03-04 13:00:00,55.01,55.45,54.94,55.45,85469.0,47.7769,48.159,47.7161,48.159,85469.0
2021-03-04 13:05:00,55.43,55.45,55.27,55.4,90612.0,48.1416,48.159,48.0027,48.1156,90612.0
2021-03-04 13:10:00,55.39,55.43,55.28,55.37,54751.0,48.1069,48.1416,48.0114,48.0895,54751.0
2021-03-04 13:15:00,55.35,55.61,55.27,55.57,80907.0,48.0722,48.298,48.0027,48.2632,80907.0
2021-03-04 13:20:00,55.56,55.56,55.3,55.42,46743.0,48.2545,48.2545,48.0287,48.1329,46743.0
2021-03-04 13:25:00,55.41,55.6,55.33,55.58,47176.0,48.1243,48.2893,48.0548,48.2719,47176.0
2021-03-04 13:30:00,55.59,55.59,55.23,55.26,30746.0,48.2806,48.2806,47.9679,47.994,30746.0
2021-03-04 13:35:00,55.28,55.37,55.15,55.27,42515.0,48.0114,48.0895,47.8985,48.0027,42515.0
2021-03-04 13:40:00,55.26,55.31,55.09,55.16,57164.0,47.994,48.0374,47.8463,47.9071,57164.0
2021-03-04 13:45:00,55.18,55.21,55.01,55.05,71988.0,47.9245,47.9506,47.7769,47.8116,71988.0
2021-03-04 13:50:00,55.04,55.08,54.8,54.94,90236.0,47.8029,47.8377,47.5945,47.7161,90236.0
2021-03-04 13:55:00,54.94,55.02,54.79,54.82,55103.0,47.7161,47.7855,47.5858,47.6118,55103.0
2021-03-04 14:00:00,54.84,55.0,54.83,54.98,80211.0,47.6292,47.7682,47.6205,47.7508,80211.0
2021-03-04 14:05:00,54.97,55.24,54.96,55.22,71786.0,47.7421,47.9766,47.7334,47.9592,71786.0
2021-03-04 14:10:00,55.21,55.29,55.12,55.26,43808.0,47.9506,48.02,47.8724,47.994,43808.0
2021-03-04 14:15:00,55.25,55.3,55.14,55.28,32734.0,47.9853,48.0287,47.8898,48.0114,32734.0
2021-03-04 14:20:00,55.28,55.45,55.27,55.45,45619.0,48.0114,48.159,48.0027,48.159,45619.0
2021-03-04 14:25:00,55.43,55.7,55.4,55.63,110038.0,48.1416,48.3761,48.1156,48.3153,110038.0
2021-03-04 14:30:00,55.62,55.63,55.38,55.41,34911.0,48.3067,48.3153,48.0982,48.1243,34911.0
2021-03-04 14:35:00,55.44,55.48,55.29,55.48,61300.0,48.1503,48.1851,48.02,48.1851,61300.0
2021-03-04 14:40:00,55.47,55.7,55.42,55.66,56383.0,48.1764,48.3761,48.1329,48.3414,56383.0
2021-03-04 14:45:00,55.66,55.7,55.58,55.63,44617.0,48.3414,48.3761,48.2719,48.3153,44617.0
2021-03-04 14:50:00,55.65,55.75,55.58,55.74,48832.0,48.3327,48.4196,48.2719,48.4109,48832.0
2021-03-04 14:55:00,55.75,55.8,55.69,55.71,51656.0,48.4196,48.463,48.3674,48.3848,51656.0
2021-03-04 15:00:00,55.71,55.77,55.62,55.74,66767.0,48.3848,48.4369,48.3067,48.4109,66767.0
2021-03-04 15:05:00,55.75,55.78,55.6,55.61,54657.0,48.4196,48.4456,48.2893,48.298,54657.0
2021-03-04 15:10:00,55.61,55.68,55.52,55.65,65602.0,48.298,48.3588,48.2198,48.3327,65602.0
2021-03-04 15:15:00,55.65,55.74,55.57,55.71,76547.0,48.3327,48.4109,48.2632,48.3848,76547.0
2021-03-04 15:20:00,55.7,55.71,55.54,55.59,82630.0,48.3761,48.3848,48.2372,48.2806,82630.0
2021-03-04 15:25:00,55.6,55.61,55.45,55.6,45216.0,48.2893,48.298,48.159,48.2893,45216.0
2021-03-04 15:30:00,55.59,55.78,55.57,55.69,71947.0,48.2806,48.4456,48.2632,48.3674,71947.0
2021-03-04 15:35:00,55.69,55.72,55.51,55.57,64976.0,48.3674,48.3935,48.2111,48.2632,64976.0
2021-03-04 15:40:00,55.56,55.61,55.44,55.52,60668.0,48.2545,48.298,48.1503,48.2198,60668.0
2021-03-04 15:45:00,55.52,55.57,55.49,55.54,75218.0,48.2198,48.2632,48.1937,48.2372,75218.0
2021-03-04 15:50:00,55.54,55.62,55.47,55.48,118404.0,48.2372,48.3067,48.1764,48.1851,118404.0
2021-03-04 15:55:00,55.48,55.49,55.33,55.43,406312.0,48.1851,48.1937,48.0548,48.1416,406312.0
2021-03-05 09:30:00,55.69,55.72,55.43,55.55,236561.0,48.3674,48.3935,48.1416,48.2459,236561.0
2021-03-05 09:35:00,55.52,55.52,55.31,55.37,149457.0,48.2198,48.2198,48.0374,48.0895,149457.0
2021-03-05 09:40:00,55.38,55.64,55.38,55.59,148011.0,48.0982,48.324,48.0982,48.2806,148011.0
2021-03-05 09:45:00,55.57,55.71,55.36,55.37,135987.0,48.2632,48.3848,48.0808,48.0895,135987.0
2021-03-05 09:50:00,55.33,55.41,55.16,55.2,102818.0,48.0548,48.1243,47.9071,47.9419,102818.0
2021-03-05 09:55:00,55.21,55.39,55.06,55.39,92504.0,47.9506,48.1069,47.8203,48.1069,92504.0
2021-03-05 10:00:00,55.38,55.72,55.37,55.72,105131.0,48.0982,48.3935,48.0895,48.3935,105131.0
2021-03-05 10:05:00,55.74,56.12,55.72,55.94,112007.0,48.4109,48.7409,48.3935,48.5846,112007.0
2021-03-05 10:10:00,55.94,56.0,55.76,55.85,61409.0,48.5846,48.6367,48.4282,48.5064,61409.0
2021-03-05 10:15:00,55.85,55.97,55.67,55.96,100474.0,48.5064,48.6106,48.3501,48.6019,100474.0
2021-03-05 10:20:00,55.96,56.05,55.85,55.97,86687.0,48.6019,48.6801,48.5064,48.6106,86687.0
2021-03-05 10:25:00,55.97,56.2,55.96,56.0,96148.0,48.6106,48.8104,48.6019,48.6367,96148.0
2021-03-05 10:30:00,56.01,56.15,55.98,56.07,71644.0,48.6454,48.767,48.6193,48.6975,71644.0
2021-03-05 10:35:00,56.05,56.23,55.92,55.93,151906.0,48.6801,48.8364,48.5672,48.5759,151906.0
2021-03-05 10:40:00,55.91,56.13,55.91,55.98,65115.0,48.5585,48.7496,48.5585,48.6193,65115.0
2021-03-05 10:45:00,55.97,56.04,55.86,56.03,54966.0,48.6106,48.6714,48.5151,48.6627,54966.0
2021-03-05 10:50:00,56.02,56.1,55.78,55.8,52692.0,48.6541,48.7235,48.4456,48.463,52692.0
2021-03-05 10:55:00,55.79,55.79,55.68,55.7,54181.0,48.4543,48.4543,48.3588,48.3761,54181.0
2021-03-05 11:00:00,55.71,55.89,55.6,55.84,86265.0,48.3848,48.5411,48.2893,48.4977,86265.0
2021-03-05 11:05:00,55.84,55.91,55.77,55.87,48441.0,48.4977,48.5585,48.4369,48.5238,48441.0
2021-03-05 11:10:00,55.86,56.01,55.86,55.97,39820.0,48.5151,48.6454,48.5151,48.6106,39820.0
2021-03-05 11:15:00,55.97,56.03,55.87,55.99,133553.0,48.6106,48.6627,48.5238,48.628,133553.0
2021-03-05 11:20:00,55.99,56.03,55.78,55.78,48648.0,48.628,48.6627,48.4456,48.4456,48648.0
2021-03-05 11:25:00,55.78,55.79,55.65,55.71,77721.0,48.4456,48.4543,48.3327,48.3848,77721.0
2021-03-05 11:30:00,55.71,55.77,55.6,55.65,55700.0,48.3848,48.4369,48.2893,48.3327,55700.0
2021-03-05 11:35:00,55.66,55.71,55.61,55.61,76260.0,48.3414,48.3848,48.298,48.298,76260.0
2021-03-05 11:40:00,55.61,55.69,55.47,55.67,45657.0,48.298,48.3674,48.1764,48.3501,45657.0
2021-03-05 11:45:00,55.69,55.69,55.48,55.53,39969.0,48.3674,48.3674,48.1851,48.2285,39969.0
2021-03-05 11:50:00,55.52,55.68,55.45,55.61,52668.0,48.2198,48.3588,48.159,48.298,52668.0
2021-03-05 11:55:00,55.63,55.9,55.62,55.88,61236.0,48.3153,48.5498,48.3067,48.5325,61236.0
2021-03-05 12:00:00,55.87,55.94,55.77,55.92,60823.0,48.5238,48.5846,48.4369,48.5672,60823.0
2021-03-05 12:05:00,55.91,56.08,55.89,56.05,113421.0,48.5585,48.7062,48.5411,48.6801,113421.0
2021-03-05 12:10:00,56.05,56.17,56.01,56.13,62450.0,48.6801,48.7843,48.6454,48.7496,62450.0
2021-03-05 12:15:00,56.14,56.39,56.14,56.34,87678.0,48.7583,48.9754,48.7583,48.932,87678.0
2021-03-05 12:20:00,56.34,56.42,56.29,56.4,83695.0,48.932,49.0015,48.8886,48.9841,83695.0
2021-03-05 12:25:00,56.41,56.45,56.33,56.34,52474.0,48.9928,49.0275,48.9233,48.932,52474.0
2021-03-05 12:30:00,56.32,56.45,56.18,56.18,55995.0,48.9146,49.0275,48.793,48.793,55995.0
2021-03-05 12:35:00,56.16,56.27,56.15,56.26,37806.0,48.7756,48.8712,48.767,48.8625,37806.0
2021-03-05 12:40:00,56.3,56.42,56.25,56.37,50053.0,48.8972,49.0015,48.8538,48.958,50053.0
2021-03-05 12:45:00,56.36,56.42,56.27,56.32,70629.0,48.9494,49.0015,48.8712,48.9146,70629.0
2021-03-05 12:50:00,56.32,56.39,56.28,56.35,44921.0,48.9146,48.9754,48.8799,48.9407,44921.0
2021-03-05 12:55:00,56.36,56.55,56.36,56.55,62439.0,48.9494,49.1144,48.9494,49.1144,62439.0
2021-03-05 13:00:00,56.55,56.6,56.45,56.5,72491.0,49.1144,49.1578,49.0275,49.0709,72491.0
2021-03-05 13:05:00,56.52,56.64,56.5,56.56,49912.0,49.0883,49.1925,49.0709,49.1231,49912.0
2021-03-05 13:10:00,56.55,56.66,56.52,56.66,44970.0,49.1144,49.2099,49.0883,49.2099,44970.0
2021-03-05 13:15:00,56.66,56.75,56.65,56.75,58680.0,49.2099,49.2881,49.2012,49.2881,58680.0
2021-03-05 13:20:00,56.73,56.75,56.66,56.69,38223.0,49.2707,49.2881,49.2099,49.236,38223.0
2021-03-05 13:25:00,56.68,56.73,56.66,56.68,43285.0,49.2273,49.2707,49.2099,49.2273,43285.0
2021-03-05 13:30:00,56.69,56.7,56.59,56.66,36432.0,49.236,49.2446,49.1491,49.2099,36432.0
2021-03-05 13:35:00,56.68,56.84,56.68,56.84,36523.0,49.2273,49.3662,49.2273,49.3662,36523.0
2021-03-05 13:40:00,56.83,56.86,56.78,56.78,41643.0,49.3576,49.3836,49.3141,49.3141,41643.0
2021-03-05 13:45:00,56.79,56.86,56.76,56.81,35503.0,49.3228,49.3836,49.2968,49.3402,35503.0
2021-03-05 13:50:00,56.81,56.89,56.64,56.65,63884.0,49.3402,49.4097,49.1925,49.2012,63884.0
2021-03-05 13:55:00,56.64,56.77,56.6,56.74,29506.0,49.1925,49.3054,49.1578,49.2794,29506.0
2021-03-05 14:00:00,56.75,56.8,56.7,56.75,51751.0,49.2881,49.3315,49.2446,49.2881,51751.0
2021-03-05 14:05:00,56.73,56.76,56.59,56.6,76731.0,49.2707,49.2968,49.1491,49.1578,76731.0
2021-03-05 14:10:00,56.61,56.69,56.61,56.69,32828.0,49.1665,49.236,49.1665,49.236,32828.0
2021-03-05 14:15:00,56.7,56.78,56.63,56.67,36085.0,49.2446,49.3141,49.1838,49.2186,36085.0
2021-03-05 14:20:00,56.68,56.76,56.65,56.76,40405.0,49.2273,49.2968,49.2012,49.2968,40405.0
2021-03-05 14:25:00,56.78,56.83,56.76,56.81,43264.0,49.3141,49.3576,49.2968,49.3402,43264.0
2021-03-05 14:30:00,56.82,56.88,56.81,56.81,49812.0,49.3489,49.401,49.3402,49.3402,49812.0
2021-03-05 14:35:00,56.83,56.83,56.75,56.79,39571.0,49.3576,49.3576,49.2881,49.3228,39571.0
2021-03-05 14:40:00,56.8,56.93,56.75,56.85,151707.0,49.3315,49.4444,49.2881,49.3749,151707.0
2021-03-05 14:45:00,56.85,56.86,56.78,56.79,27366.0,49.3749,49.3836,49.3141,49.3228,27366.0
2021-03-05 14:50:00,56.8,56.85,56.79,56.84,28658.0,49.3315,49.3749,49.3228,49.3662,28658.0
2021-03-05 14:55:00,56.83,56.92,56.83,56.84,28714.0,49.3576,49.4357,49.3576,49.3662,28714.0
2021-03-05 15:00:00,56.84,56.87,56.72,56.8,39307.0,49.3662,49.3923,49.262,49.3315,39307.0
2021-03-05 15:05:00,56.81,56.82,56.66,56.68,32889.0,49.3402,49.3489,49.2099,49.2273,32889.0
2021-03-05 15:10:00,56.67,56.73,56.61,56.71,68330.0,49.2186,49.2707,49.1665,49.2533,68330.0
2021-03-05 15:15:00,56.73,56.81,56.71,56.79,30728.0,49.2707,49.3402,49.2533,49.3228,30728.0
2021-03-05 15:20:00,56.77,56.78,56.72,56.75,28602.0,49.3054,49.3141,49.262,49.2881,28602.0
2021-03-05 15:25:00,56.75,56.8,56.71,56.74,42521.0,49.2881,49.3315,49.2533,49.2794,42521.0
2021-03-05 15:30:00,56.74,56.8,56.73,56.78,37215.0,49.2794,49.3315,49.2707,49.3141,37215.0
2021-03-05 15:35:00,56.79,56.86,56.75,56.86,52063.0,49.3228,49.3836,49.2881,49.3836,52063.0
2021-03-05 15:40:00,56.85,56.88,56.76,56.8,67406.0,49.3749,49.401,49.2968,49.3315,67406.0
2021-03-05 15:45:00,56.8,56.98,56.77,56.97,138141.0,49.3315,49.4878,49.3054,49.4791,138141.0
2021-03-05 15:50:00,56.96,57.0,56.91,56.92,154672.0,49.4705,49.5052,49.427,49.4357,154672.0
2021-03-05 15:55:00,56.91,56.91,56.71,56.74,387220.0,49.427,49.427,49.2533,49.2794,387220.0
2021-03-08 09:30:00,56.86,56.9,56.25,56.47,250073.0,49.3836,49.4183,48.8538,49.0449,250073.0
2021-03-08 09:35:00,56.45,56.56,56.27,56.36,156606.0,49.0275,49.1231,48.8712,48.9494,156606.0
2021-03-08 09:40:00,56.35,56.52,56.29,56.46,112806.0,48.9407,49.0883,48.8886,49.0362,112806.0
2021-03-08 09:45:00,56.49,56.54,56.22,56.26,119441.0,49.0623,49.1057,48.8278,48.8625,119441.0
2021-03-08 09:50:00,56.27,56.35,56.14,56.31,125509.0,48.8712,48.9407,48.7583,48.9059,125509.0
2021-03-08 09:55:00,56.32,56.41,56.11,56.28,108116.0,48.9146,48.9928,48.7322,48.8799,108116.0
2021-03-08 10:00:00,56.3,56.43,56.18,56.37,82862.0,48.8972,49.0101,48.793,48.958,82862.0
2021-03-08 10:05:00,56.36,56.55,56.3,56.42,55947.0,48.9494,49.1144,48.8972,49.0015,55947.0
2021-03-08 10:10:00,56.45,56.46,56.28,56.35,50806.0,49.0275,49.0362,48.8799,48.9407,50806.0
2021-03-08 10:15:00,56.36,56.7,56.23,56.63,48802.0,48.9494,49.2446,48.8364,49.1838,48802.0
2021-03-08 10:20:00,56.64,56.75,56.63,56.67,47400.0,49.1925,49.2881,49.1838,49.2186,47400.0
2021-03-08 10:25:00,56.7,56.7,56.51,56.6,51882.0,49.2446,49.2446,49.0796,49.1578,51882.0
2021-03-08 10:30:00,56.61,56.64,56.51,56.56,62733.0,49.1665,49.1925,49.0796,49.1231,62733.0
2021-03-08 10:35:00,56.55,56.66,56.5,56.52,55093.0,49.1144,49.2099,49.0709,49.0883,55093.0
2021-03-08 10:40:00,56.53,56.6,56.39,56.41,65068.0,49.097,49.1578,48.9754,48.9928,65068.0
2021-03-08 10:45:00,56.41,56.5,56.32,56.39,40846.0,48.9928,49.0709,48.9146,48.9754,40846.0
2021-03-08 10:50:00,56.38,56.52,56.38,56.44,43944.0,48.9667,49.0883,48.9667,49.0188,43944.0
2021-03-08 10:55:00,56.43,56.58,56.41,56.48,93483.0,49.0101,49.1404,48.9928,49.0536,93483.0
2021-03-08 11:00:00,56.49,56.53,56.4,56.41,48680.0,49.0623,49.097,48.9841,48.9928,48680.0
2021-03-08 11:05:00,56.41,56.51,56.41,56.42,53354.0,48.9928,49.0796,48.9928,49.0015,53354.0
2021-03-08 11:10:00,56.43,56.43,56.28,56.32,39407.0,49.0101,49.0101,48.8799,48.9146,39407.0
2021-03-08 11:15:00,56.32,56.36,56.24,56.28,32885.0,48.9146,48.9494,48.8451,48.8799,32885.0
2021-03-08 11:20:00,56.28,56.33,56.21,56.3,66484.0,48.8799,48.9233,48.8191,48.8972,66484.0
2021-03-08 11:25:00,56.29,56.34,56.2,56.25,102163.0,48.8886,48.932,48.8104,48.8538,102163.0
2021-03-08 11:30:00,56.24,56.26,56.11,56.21,124726.0,48.8451,48.8625,48.7322,48.8191,124726.0
2021-03-08 11:35:00,56.21,56.25,56.04,56.06,80043.0,48.8191,48.8538,48.6714,48.6888,80043.0
2021-03-08 11:40:00,56.07,56.17,56.04,56.12,77227.0,48.6975,48.7843,48.6714,48.7409,77227.0
2021-03-08 11:45:00,56.11,56.14,56.05,56.07,63947.0,48.7322,48.7583,48.6801,48.6975,63947.0
2021-03-08 11:50:00,56.07,56.1,56.01,56.04,57723.0,48.6975,48.7235,48.6454,48.6714,57723.0
2021-03-08 11:55:00,56.04,56.09,55.84,55.85,60741.0,48.6714,48.7149,48.4977,48.5064,60741.0
2021-03-08 12:00:00,55.85,55.91,55.82,55.89,69570.0,48.5064,48.5585,48.4804,48.5411,69570.0
2021-03-08 12:05:00,55.89,56.01,55.78,55.78,91900.0,48.5411,48.6454,48.4456,48.4456,91900.0
2021-03-08 12:10:00,55.77,55.8,55.63,55.69,83254.0,48.4369,48.463,48.3153,48.3674,83254.0
2021-03-08 12:15:00,55.69,55.72,55.62,55.66,50025.0,48.3674,48.3935,48.3067,48.3414,50025.0
2021-03-08 12:20:00,55.67,55.92,55.67,55.92,63193.0,48.3501,48.5672,48.3501,48.5672,63193.0
2021-03-08 12:25:00,55.92,56.08,55.92,56.06,92420.0,48.5672,48.7062,48.5672,48.6888,92420.0
2021-03-08 12:30:00,56.07,56.08,55.91,56.02,51888.0,48.6975,48.7062,48.5585,48.6541,51888.0
2021-03-08 12:35:00,56.02,56.02,55.97,56.01,43565.0,48.6541,48.6541,48.6106,48.6454,43565.0
2021-03-08 12:40:00,56.02,56.07,56.0,56.05,33354.0,48.6541,48.6975,48.6367,48.6801,33354.0
2021-03-08 12:45:00,56.05,56.14,56.03,56.13,47216.0,48.6801,48.7583,48.6627,48.7496,47216.0
2021-03-08 12:50:00,56.13,56.2,56.09,56.09,42130.0,48.7496,48.8104,48.7149,48.7149,42130.0
2021-03-08 12:55:00,56.08,56.15,56.07,56.13,25175.0,48.7062,48.767,48.6975,48.7496,25175.0
2021-03-08 13:00:00,56.13,56.18,56.05,56.09,34319.0,48.7496,48.793,48.6801,48.7149,34319.0
2021-03-08 13:05:00,56.11,56.3,56.09,56.27,41457.0,48.7322,48.8972,48.7149,48.8712,41457.0
2021-03-08 13:10:00,56.27,56.33,56.22,56.26,43171.0,48.8712,48.9233,48.8278,48.8625,43171.0
2021-03-08 13:15:00,56.26,56.31,56.23,56.28,43454.0,48.8625,48.9059,48.8364,48.8799,43454.0
2021-03-08 13:20:00,56.29,56.36,56.28,56.32,25657.0,48.8886,48.9494,48.8799,48.9146,25657.0
2021-03-08 13:25:00,56.32,56.41,56.31,56.41,42600.0,48.9146,48.9928,48.9059,48.9928,42600.0
2021-03-08 13:30:00,56.42,56.57,56.38,56.56,49471.0,49.0015,49.1317,48.9667,49.1231,49471.0
2021-03-08 13:35:00,56.55,56.6,56.48,56.48,52142.0,49.1144,49.1578,49.0536,49.0536,52142.0
2021-03-08 13:40:00,56.48,56.48,56.39,56.41,26780.0,49.0536,49.0536,48.9754,48.9928,26780.0
2021-03-08 13:45:00,56.4,56.41,56.29,56.33,38585.0,48.9841,48.9928,48.8886,48.9233,38585.0
2021-03-08 13:50:00,56.32,56.33,56.23,56.27,40817.0,48.9146,48.9233,48.8364,48.8712,40817.0
2021-03-08 13:55:00,56.24,56.29,56.21,56.28,25955.0,48.8451,48.8886,48.8191,48.8799,25955.0
2021-03-08 14:00:00,56.29,56.36,56.26,56.31,30028.0,48.8886,48.9494,48.8625,48.9059,30028.0
2021-03-08 14:05:00,56.3,56.53,56.28,56.5,61214.0,48.8972,49.097,48.8799,49.0709,61214.0
2021-03-08 14:10:00,56.49,56.58,56.45,56.52,36317.0,49.0623,49.1404,49.0275,49.0883,36317.0
2021-03-08 14:15:00,56.52,56.56,56.49,56.49,20027.0,49.0883,49.1231,49.0623,49.0623,20027.0
2021-03-08 14:20:00,56.48,56.64,56.48,56.62,41661.0,49.0536,49.1925,49.0536,49.1752,41661.0
2021-03-08 14:25:00,56.63,56.69,56.59,56.65,23088.0,49.1838,49.236,49.1491,49.2012,23088.0
2021-03-08 14:30:00,56.66,56.7,56.59,56.63,30244.0,49.2099,49.2446,49.1491,49.1838,30244.0
2021-03-08 14:35:00,56.65,56.72,56.64,56.65,29072.0,49.2012,49.262,49.1925,49.2012,29072.0
2021-03-08 14:40:00,56.66,56.68,56.54,56.58,32189.0,49.2099,49.2273,49.1057,49.1404,32189.0
2021-03-08 14:45:00,56.58,56.67,56.55,56.65,36560.0,49.1404,49.2186,49.1144,49.2012,36560.0
2021-03-08 14:50:00,56.65,56.81,56.64,56.79,49566.0,49.2012,49.3402,49.1925,49.3228,49566.0
2021-03-08 14:55:00,56.78,56.83,56.75,56.79,48474.0,49.3141,49.3576,49.2881,49.3228,48474.0
2021-03-08 15:00:00,56.79,56.79,56.63,56.67,47197.0,49.3228,49.3228,49.1838,49.2186,47197.0
2021-03-08 15:05:00,56.67,56.77,56.65,56.68,67916.0,49.2186,49.3054,49.2012,49.2273,67916.0
2021-03-08 15:10:00,56.69,56.72,56.63,56.67,40936.0,49.236,49.262,49.1838,49.2186,40936.0
2021-03-08 15:15:00,56.68,56.68,56.48,56.49,42053.0,49.2273,49.2273,49.0536,49.0623,42053.0
2021-03-08 15:20:00,56.5,56.58,56.49,56.54,46556.0,49.0709,49.1404,49.0623,49.1057,46556.0
2021-03-08 15:25:00,56.54,56.59,56.52,56.52,44369.0,49.1057,49.1491,49.0883,49.0883,44369.0
2021-03-08 15:30:00,56.52,56.57,56.51,56.55,85936.0,49.0883,49.1317,49.0796,49.1144,85936.0
2021-03-08 15:35:00,56.55,56.6,56.52,56.56,99956.0,49.1144,49.1578,49.0883,49.1231,99956.0
2021-03-08 15:40:00,56.55,56.62,56.52,56.58,79962.0,49.1144,49.1752,49.0883,49.1404,79962.0
2021-03-08 15:45:00,56.59,56.66,56.56,56.57,91601.0,49.1491,49.2099,49.1231,49.1317,91601.0
2021-03-08 15:50:00,56.56,56.57,56.51,56.53,171228.0,49.1231,49.1317,49.0796,49.097,171228.0
2021-03-08 15:55:00,56.53,56.55,56.37,56.39,446395.0,49.097,49.1144,48.958,48.9754,446395.0
2021-03-09 09:30:00,57.55,57.89,57.54,57.82,448628.0,49.9829,50.2782,49.9742,50.2174,448628.0
2021-03-09 09:35:00,57.82,58.12,57.82,57.89,255202.0,50.2174,50.4779,50.2174,50.2782,255202.0
2021-03-09 09:40:00,57.89,57.89,57.57,57.62,114779.0,50.2782,50.2782,50.0003,50.0437,114779.0
2021-03-09 09:45:00,57.62,57.88,57.54,57.77,215913.0,50.0437,50.2695,49.9742,50.174,215913.0
2021-03-09 09:50:00,57.76,58.0,57.73,57.83,140698.0,50.1653,50.3737,50.1392,50.2261,140698.0
2021-03-09 09:55:00,57.84,57.97,57.67,57.73,90918.0,50.2347,50.3477,50.0871,50.1392,90918.0
2021-03-09 10:00:00,57.74,57.84,57.62,57.64,79334.0,50.1479,50.2347,50.0437,50.061,79334.0
2021-03-09 10:05:00,57.65,57.7,57.52,57.54,88999.0,50.0697,50.1132,49.9568,49.9742,88999.0
2021-03-09 10:10:00,57.53,57.6,57.45,57.45,74955.0,49.9655,50.0263,49.896,49.896,74955.0
2021-03-09 10:15:00,57.45,57.78,57.42,57.72,63054.0,49.896,50.1826,49.87,50.1305,63054.0
2021-03-09 10:20:00,57.73,57.76,57.59,57.63,60824.0,50.1392,50.1653,50.0176,50.0524,60824.0
2021-03-09 10:25:00,57.64,57.64,57.53,57.54,53622.0,50.061,50.061,49.9655,49.9742,53622.0
2021-03-09 10:30:00,57.53,57.58,57.36,57.4,70563.0,49.9655,50.0089,49.8179,49.8526,70563.0
2021-03-09 10:35:00,57.39,57.4,57.17,57.24,150787.0,49.8439,49.8526,49.6528,49.7136,150787.0
2021-03-09 10:40:00,57.23,57.35,57.14,57.3,107073.0,49.705,49.8092,49.6268,49.7658,107073.0
2021-03-09 10:45:00,57.29,57.31,57.21,57.23,59436.0,49.7571,49.7744,49.6876,49.705,59436.0
2021-03-09 10:50:00,57.24,57.32,57.19,57.21,78418.0,49.7136,49.7831,49.6702,49.6876,78418.0
2021-03-09 10:55:00,57.21,57.3,57.17,57.18,76900.0,49.6876,49.7658,49.6528,49.6615,76900.0
2021-03-09 11:00:00,57.19,57.21,57.04,57.12,113384.0,49.6702,49.6876,49.5399,49.6094,113384.0
2021-03-09 11:05:00,57.13,57.21,57.07,57.14,70059.0,49.6181,49.6876,49.566,49.6268,70059.0
2021-03-09 11:10:00,57.12,57.28,57.11,57.2,52148.0,49.6094,49.7484,49.6007,49.6789,52148.0
2021-03-09 11:15:00,57.2,57.25,57.08,57.09,34349.0,49.6789,49.7223,49.5747,49.5834,34349.0
2021-03-09 11:20:00,57.09,57.24,57.06,57.21,32615.0,49.5834,49.7136,49.5573,49.6876,32615.0
2021-03-09 11:25:00,57.2,57.26,57.06,57.07,66589.0,49.6789,49.731,49.5573,49.566,66589.0
2021-03-09 11:30:00,57.07,57.07,56.96,57.04,61390.0,49.566,49.566,49.4705,49.5399,61390.0
2021-03-09 11:35:00,57.05,57.18,57.04,57.17,52402.0,49.5486,49.6615,49.5399,49.6528,52402.0
2021-03-09 11:40:00,57.17,57.39,57.17,57.36,53968.0,49.6528,49.8439,49.6528,49.8179,53968.0
2021-03-09 11:45:00,57.35,57.36,57.24,57.25,34977.0,49.8092,49.8179,49.7136,49.7223,34977.0
2021-03-09 11:50:00,57.25,57.36,57.24,57.27,33369.0,49.7223,49.8179,49.7136,49.7397,33369.0
2021-03-09 11:55:00,57.27,57.27,57.18,57.25,40095.0,49.7397,49.7397,49.6615,49.7223,40095.0
2021-03-09 12:00:00,57.26,57.3,57.19,57.26,31036.0,49.731,49.7658,49.6702,49.731,31036.0
2021-03-09 12:05:00,57.25,57.28,57.18,57.23,22961.0,49.7223,49.7484,49.6615,49.705,22961.0
2021-03-09 12:10:00,57.24,57.25,57.13,57.16,25468.0,49.7136,49.7223,49.6181,49.6442,25468.0
2021-03-09 12:15:00,57.17,57.28,57.17,57.26,30802.0,49.6528,49.7484,49.6528,49.731,30802.0
2021-03-09 12:20:00,57.26,57.26,57.18,57.21,29661.0,49.731,49.731,49.6615,49.6876,29661.0
2021-03-09 12:25:00,57.21,57.36,57.21,57.32,27239.0,49.6876,49.8179,49.6876,49.7831,27239.0
2021-03-09 12:30:00,57.32,57.41,57.3,57.38,39244.0,49.7831,49.8613,49.7658,49.8352,39244.0
2021-03-09 12:35:00,57.39,57.41,57.35,57.4,43709.0,49.8439,49.8613,49.8092,49.8526,43709.0
2021-03-09 12:40:00,57.39,57.4,57.35,57.39,26270.0,49.8439,49.8526,49.8092,49.8439,26270.0
2021-03-09 12:45:00,57.39,57.44,57.34,57.41,40480.0,49.8439,49.8873,49.8005,49.8613,40480.0
2021-03-09 12:50:00,57.41,57.41,57.33,57.37,23108.0,49.8613,49.8613,49.7918,49.8265,23108.0
2021-03-09 12:55:00,57.37,57.5,57.37,57.5,29596.0,49.8265,49.9395,49.8265,49.9395,29596.0
2021-03-09 13:00:00,57.5,57.6,57.49,57.5,42609.0,49.9395,50.0263,49.9308,49.9395,42609.0
2021-03-09 13:05:00,57.5,57.54,57.45,57.47,32953.0,49.9395,49.9742,49.896,49.9134,32953.0
2021-03-09 13:10:00,57.47,57.53,57.43,57.51,59543.0,49.9134,49.9655,49.8787,49.9481,59543.0
2021-03-09 13:15:00,57.51,57.54,57.46,57.46,28955.0,49.9481,49.9742,49.9047,49.9047,28955.0
2021-03-09 13:20:00,57.46,57.47,57.36,57.37,33771.0,49.9047,49.9134,49.8179,49.8265,33771.0
2021-03-09 13:25:00,57.36,57.37,57.27,57.29,34163.0,49.8179,49.8265,49.7397,49.7571,34163.0
2021-03-09 13:30:00,57.28,57.36,57.26,57.31,34312.0,49.7484,49.8179,49.731,49.7744,34312.0
2021-03-09 13:35:00,57.32,57.39,57.3,57.39,24607.0,49.7831,49.8439,49.7658,49.8439,24607.0
2021-03-09 13:40:00,57.38,57.41,57.33,57.34,23834.0,49.8352,49.8613,49.7918,49.8005,23834.0
2021-03-09 13:45:00,57.34,57.35,57.29,57.33,26075.0,49.8005,49.8092,49.7571,49.7918,26075.0
2021-03-09 13:50:00,57.33,57.33,57.24,57.25,30739.0,49.7918,49.7918,49.7136,49.7223,30739.0
2021-03-09 13:55:00,57.25,57.25,57.2,57.22,29891.0,49.7223,49.7223,49.6789,49.6963,29891.0
2021-03-09 14:00:00,57.22,57.28,57.22,57.28,17256.0,49.6963,49.7484,49.6963,49.7484,17256.0
2021-03-09 14:05:00,57.29,57.37,57.28,57.36,31295.0,49.7571,49.8265,49.7484,49.8179,31295.0
2021-03-09 14:10:00,57.38,57.41,57.37,57.39,30710.0,49.8352,49.8613,49.8265,49.8439,30710.0
2021-03-09 14:15:00,57.38,57.53,57.37,57.52,30395.0,49.8352,49.9655,49.8265,49.9568,30395.0
2021-03-09 14:20:00,57.52,57.59,57.52,57.57,37383.0,49.9568,50.0176,49.9568,50.0003,37383.0
2021-03-09 14:25:00,57.56,57.61,57.55,57.59,33679.0,49.9916,50.035,49.9829,50.0176,33679.0
2021-03-09 14:30:00,57.59,57.72,57.59,57.72,49007.0,50.0176,50.1305,50.0176,50.1305,49007.0
2021-03-09 14:35:00,57.71,57.82,57.69,57.8,59631.0,50.1218,50.2174,50.1045,50.2,59631.0
2021-03-09 14:40:00,57.81,57.89,57.79,57.82,102164.0,50.2087,50.2782,50.1913,50.2174,102164.0
2021-03-09 14:45:00,57.81,57.83,57.76,57.77,33154.0,50.2087,50.2261,50.1653,50.174,33154.0
2021-03-09 14:50:00,57.77,57.88,57.77,57.77,37897.0,50.174,50.2695,50.174,50.174,37897.0
2021-03-09 14:55:00,57.77,57.8,57.61,57.66,41893.0,50.174,50.2,50.035,50.0784,41893.0
2021-03-09 15:00:00,57.66,57.68,57.62,57.67,30354.0,50.0784,50.0958,50.0437,50.0871,30354.0
2021-03-09 15:05:00,57.67,57.68,57.62,57.64,33384.0,50.0871,50.0958,50.0437,50.061,33384.0
2021-03-09 15:10:00,57.63,57.71,57.62,57.7,51809.0,50.0524,50.1218,50.0437,50.1132,51809.0
2021-03-09 15:15:00,57.71,57.72,57.58,57.6,72029.0,50.1218,50.1305,50.0089,50.0263,72029.0
2021-03-09 15:20:00,57.59,57.63,57.55,57.55,46383.0,50.0176,50.0524,49.9829,49.9829,46383.0
2021-03-09 15:25:00,57.55,57.6,57.55,57.58,44378.0,49.9829,50.0263,49.9829,50.0089,44378.0
2021-03-09 15:30:00,57.58,57.58,57.51,57.54,56892.0,50.0089,50.0089,49.9481,49.9742,56892.0
2021-03-09 15:35:00,57.54,57.56,57.5,57.51,56264.0,49.9742,49.9916,49.9395,49.9481,56264.0
2021-03-09 15:40:00,57.52,57.53,57.35,57.39,75576.0,49.9568,49.9655,49.8092,49.8439,75576.0
2021-03-09 15:45:00,57.4,57.45,57.38,57.4,67116.0,49.8526,49.896,49.8352,49.8526,67116.0
2021-03-09 15:50:00,57.41,57.42,57.35,57.4,96539.0,49.8613,49.87,49.8092,49.8526,96539.0
2021-03-09 15:55:00,57.4,57.4,57.24,57.25,222862.0,49.8526,49.8526,49.7136,49.7223,222862.0
2021-03-10 09:30:00,57.97,57.97,57.44,57.53,251870.0,50.3477,50.3477,49.8873,49.9655,251870.0
2021-03-10 09:35:00,57.55,57.6,57.31,57.37,93538.0,49.9829,50.0263,49.7744,49.8265,93538.0
2021-03-10 09:40:00,57.36,57.51,57.28,57.41,93236.0,49.8179,49.9481,49.7484,49.8613,93236.0
2021-03-10 09:45:00,57.41,57.74,57.33,57.72,62931.0,49.8613,50.1479,49.7918,50.1305,62931.0
2021-03-10 09:50:00,57.72,58.03,57.71,58.01,107224.0,50.1305,50.3998,50.1218,50.3824,107224.0
2021-03-10 09:55:00,58.02,58.18,57.96,58.18,95181.0,50.3911,50.53,50.339,50.53,95181.0
2021-03-10 10:00:00,58.19,58.22,57.84,57.86,109373.0,50.5387,50.5648,50.2347,50.2521,109373.0
2021-03-10 10:05:00,57.84,57.98,57.81,57.95,58326.0,50.2347,50.3563,50.2087,50.3303,58326.0
2021-03-10 10:10:00,57.97,58.18,57.95,58.12,67029.0,50.3477,50.53,50.3303,50.4779,67029.0
2021-03-10 10:15:00,58.13,58.22,58.09,58.2,48891.0,50.4866,50.5648,50.4519,50.5474,48891.0
2021-03-10 10:20:00,58.2,58.2,58.0,58.05,46798.0,50.5474,50.5474,50.3737,50.4171,46798.0
2021-03-10 10:25:00,58.05,58.18,57.96,58.1,80984.0,50.4171,50.53,50.339,50.4606,80984.0
2021-03-10 10:30:00,58.1,58.16,57.98,58.12,58907.0,50.4606,50.5127,50.3563,50.4779,58907.0
2021-03-10 10:35:00,58.15,58.17,58.08,58.12,58072.0,50.504,50.5214,50.4432,50.4779,58072.0
2021-03-10 10:40:00,58.13,58.45,58.12,58.45,52025.0,50.4866,50.7645,50.4779,50.7645,52025.0
2021-03-10 10:45:00,58.45,58.48,58.38,58.47,66796.0,50.7645,50.7906,50.7037,50.7819,66796.0
2021-03-10 10:50:00,58.47,58.51,58.37,58.47,87099.0,50.7819,50.8167,50.6951,50.7819,87099.0
2021-03-10 10:55:00,58.48,58.55,58.42,58.54,64435.0,50.7906,50.8514,50.7385,50.8427,64435.0
2021-03-10 11:00:00,58.53,58.53,58.28,58.33,39512.0,50.834,50.834,50.6169,50.6603,39512.0
2021-03-10 11:05:00,58.32,58.32,58.15,58.17,66711.0,50.6516,50.6516,50.504,50.5214,66711.0
2021-03-10 11:10:00,58.2,58.28,58.11,58.26,57686.0,50.5474,50.6169,50.4692,50.5995,57686.0
2021-03-10 11:15:00,58.26,58.36,58.15,58.18,40919.0,50.5995,50.6864,50.504,50.53,40919.0
2021-03-10 11:20:00,58.2,58.39,58.18,58.35,35758.0,50.5474,50.7124,50.53,50.6777,35758.0
2021-03-10 11:25:00,58.35,58.52,58.35,58.51,43107.0,50.6777,50.8253,50.6777,50.8167,43107.0
2021-03-10 11:30:00,58.5,58.59,58.45,58.55,59911.0,50.808,50.8861,50.7645,50.8514,59911.0
2021-03-10 11:35:00,58.55,58.55,58.42,58.48,33919.0,50.8514,50.8514,50.7385,50.7906,33919.0
2021-03-10 11:40:00,58.49,58.51,58.29,58.34,34151.0,50.7993,50.8167,50.6256,50.669,34151.0
2021-03-10 11:45:00,58.35,58.5,58.32,58.47,33221.0,50.6777,50.808,50.6516,50.7819,33221.0
2021-03-10 11:50:00,58.46,58.55,58.44,58.51,43432.0,50.7732,50.8514,50.7559,50.8167,43432.0
2021-03-10 11:55:00,58.52,58.52,58.39,58.41,49841.0,50.8253,50.8253,50.7124,50.7298,49841.0
2021-03-10 12:00:00,58.43,58.46,58.37,58.45,40308.0,50.7472,50.7732,50.6951,50.7645,40308.0
2021-03-10 12:05:00,58.45,58.53,58.45,58.47,37632.0,50.7645,50.834,50.7645,50.7819,37632.0
2021-03-10 12:10:00,58.47,58.56,58.45,58.53,37566.0,50.7819,50.8601,50.7645,50.834,37566.0
2021-03-10 12:15:00,58.53,58.62,58.51,58.55,42342.0,50.834,50.9122,50.8167,50.8514,42342.0
2021-03-10 12:20:00,58.56,58.65,58.53,58.63,41205.0,50.8601,50.9382,50.834,50.9209,41205.0
2021-03-10 12:25:00,58.63,58.67,58.59,58.67,27648.0,50.9209,50.9556,50.8861,50.9556,27648.0
2021-03-10 12:30:00,58.68,58.7,58.6,58.66,43857.0,50.9643,50.9817,50.8948,50.9469,43857.0
2021-03-10 12:35:00,58.67,58.7,58.6,58.7,50519.0,50.9556,50.9817,50.8948,50.9817,50519.0
2021-03-10 12:40:00,58.69,58.69,58.55,58.61,34370.0,50.973,50.973,50.8514,50.9035,34370.0
2021-03-10 12:45:00,58.61,58.76,58.61,58.69,55167.0,50.9035,51.0338,50.9035,50.973,55167.0
2021-03-10 12:50:00,58.68,58.76,58.64,58.74,28869.0,50.9643,51.0338,50.9296,51.0164,28869.0
2021-03-10 12:55:00,58.74,58.74,58.67,58.67,30695.0,51.0164,51.0164,50.9556,50.9556,30695.0
2021-03-10 13:00:00,58.67,58.67,58.4,58.56,62466.0,50.9556,50.9556,50.7211,50.8601,62466.0
2021-03-10 13:05:00,58.55,58.67,58.54,58.67,44891.0,50.8514,50.9556,50.8427,50.9556,44891.0
2021-03-10 13:10:00,58.69,58.73,58.62,58.63,25473.0,50.973,51.0077,50.9122,50.9209,25473.0
2021-03-10 13:15:00,58.64,58.65,58.52,58.61,26685.0,50.9296,50.9382,50.8253,50.9035,26685.0
2021-03-10 13:20:00,58.63,58.68,58.61,58.65,28412.0,50.9209,50.9643,50.9035,50.9382,28412.0
2021-03-10 13:25:00,58.66,58.73,58.65,58.71,38606.0,50.9469,51.0077,50.9382,50.9904,38606.0
2021-03-10 13:30:00,58.72,58.75,58.66,58.66,28659.0,50.999,51.0251,50.9469,50.9469,28659.0
2021-03-10 13:35:00,58.66,58.67,58.53,58.63,40892.0,50.9469,50.9556,50.834,50.9209,40892.0
2021-03-10 13:40:00,58.62,58.75,58.62,58.72,46305.0,50.9122,51.0251,50.9122,50.999,46305.0
2021-03-10 13:45:00,58.73,58.8,58.71,58.77,59024.0,51.0077,51.0685,50.9904,51.0425,59024.0
2021-03-10 13:50:00,58.78,58.8,58.65,58.69,49255.0,51.0512,51.0685,50.9382,50.973,49255.0
2021-03-10 13:55:00,58.69,58.7,58.64,58.64,24710.0,50.973,50.9817,50.9296,50.9296,24710.0
2021-03-10 14:00:00,58.63,58.71,58.57,58.68,45523.0,50.9209,50.9904,50.8688,50.9643,45523.0
2021-03-10 14:05:00,58.67,58.7,58.64,58.64,33605.0,50.9556,50.9817,50.9296,50.9296,33605.0
2021-03-10 14:10:00,58.64,58.77,58.64,58.75,35779.0,50.9296,51.0425,50.9296,51.0251,35779.0
2021-03-10 14:15:00,58.74,58.76,58.69,58.71,48425.0,51.0164,51.0338,50.973,50.9904,48425.0
2021-03-10 14:20:00,58.71,58.72,58.64,58.68,70071.0,50.9904,50.999,50.9296,50.9643,70071.0
2021-03-10 14:25:00,58.67,58.75,58.63,58.75,105137.0,50.9556,51.0251,50.9209,51.0251,105137.0
2021-03-10 14:30:00,58.75,58.82,58.71,58.76,72850.0,51.0251,51.0859,50.9904,51.0338,72850.0
2021-03-10 14:35:00,58.77,58.77,58.62,58.67,69236.0,51.0425,51.0425,50.9122,50.9556,69236.0
2021-03-10 14:40:00,58.68,58.69,58.58,58.59,67967.0,50.9643,50.973,50.8774,50.8861,67967.0
2021-03-10 14:45:00,58.58,58.59,58.54,58.56,96839.0,50.8774,50.8861,50.8427,50.8601,96839.0
2021-03-10 14:50:00,58.55,58.56,58.38,58.38,57991.0,50.8514,50.8601,50.7037,50.7037,57991.0
2021-03-10 14:55:00,58.38,58.39,58.26,58.27,61589.0,50.7037,50.7124,50.5995,50.6082,61589.0
2021-03-10 15:00:00,58.29,58.35,58.29,58.31,60610.0,50.6256,50.6777,50.6256,50.6429,60610.0
2021-03-10 15:05:00,58.31,58.51,58.31,58.41,66525.0,50.6429,50.8167,50.6429,50.7298,66525.0
2021-03-10 15:10:00,58.41,58.57,58.35,58.55,62859.0,50.7298,50.8688,50.6777,50.8514,62859.0
2021-03-10 15:15:00,58.55,58.57,58.42,58.43,63777.0,50.8514,50.8688,50.7385,50.7472,63777.0
2021-03-10 15:20:00,58.43,58.51,58.42,58.48,82010.0,50.7472,50.8167,50.7385,50.7906,82010.0
2021-03-10 15:25:00,58.49,58.5,58.41,58.48,66252.0,50.7993,50.808,50.7298,50.7906,66252.0
2021-03-10 15:30:00,58.48,58.49,58.3,58.32,89798.0,50.7906,50.7993,50.6343,50.6516,89798.0
2021-03-10 15:35:00,58.32,58.32,58.18,58.19,102901.0,50.6516,50.6516,50.53,50.5387,102901.0
2021-03-10 15:40:00,58.2,58.28,58.05,58.25,103587.0,50.5474,50.6169,50.4171,50.5908,103587.0
2021-03-10 15:45:00,58.25,58.26,58.11,58.16,142179.0,50.5908,50.5995,50.4692,50.5127,142179.0
2021-03-10 15:50:00,58.15,58.3,58.12,58.17,222008.0,50.504,50.6343,50.4779,50.5214,222008.0
2021-03-10 15:55:00,58.17,58.22,58.07,58.19,476303.0,50.5214,50.5648,50.4345,50.5387,476303.0
2021-03-11 09:30:00,58.58,58.7,58.1,58.3,329412.0,50.8774,50.9817,50.4606,50.6343,329412.0
2021-03-11 09:35:00,58.31,58.56,58.27,58.33,135381.0,50.6429,50.8601,50.6082,50.6603,135381.0
2021-03-11 09:40:00,58.32,58.39,58.06,58.07,108040.0,50.6516,50.7124,50.4258,50.4345,108040.0
2021-03-11 09:45:00,58.07,58.28,57.99,58.28,103788.0,50.4345,50.6169,50.365,50.6169,103788.0
2021-03-11 09:50:00,58.28,58.58,58.26,58.46,82317.0,50.6169,50.8774,50.5995,50.7732,82317.0
2021-03-11 09:55:00,58.47,58.54,58.32,58.37,78894.0,50.7819,50.8427,50.6516,50.6951,78894.0
2021-03-11 10:00:00,58.37,58.45,58.28,58.45,63770.0,50.6951,50.7645,50.6169,50.7645,63770.0
2021-03-11 10:05:00,58.44,58.44,58.3,58.32,58244.0,50.7559,50.7559,50.6343,50.6516,58244.0
2021-03-11 10:10:00,58.3,58.36,58.13,58.16,59993.0,50.6343,50.6864,50.4866,50.5127,59993.0
2021-03-11 10:15:00,58.16,58.2,57.96,58.02,86413.0,50.5127,50.5474,50.339,50.3911,86413.0
2021-03-11 10:20:00,58.02,58.18,58.01,58.17,117094.0,50.3911,50.53,50.3824,50.5214,117094.0
2021-03-11 10:25:00,58.18,58.22,58.14,58.16,39070.0,50.53,50.5648,50.4953,50.5127,39070.0
2021-03-11 10:30:00,58.16,58.22,58.02,58.02,88961.0,50.5127,50.5648,50.3911,50.3911,88961.0
2021-03-11 10:35:00,58.03,58.03,57.84,57.87,63093.0,50.3998,50.3998,50.2347,50.2608,63093.0
2021-03-11 10:40:00,57.88,57.98,57.74,57.97,66179.0,50.2695,50.3563,50.1479,50.3477,66179.0
2021-03-11 10:45:00,57.97,58.02,57.79,57.87,106365.0,50.3477,50.3911,50.1913,50.2608,106365.0
2021-03-11 10:50:00,57.87,58.18,57.85,58.15,54968.0,50.2608,50.53,50.2434,50.504,54968.0
2021-03-11 10:55:00,58.15,58.21,57.98,58.05,54188.0,50.504,50.5561,50.3563,50.4171,54188.0
2021-03-11 11:00:00,58.07,58.1,57.93,57.94,43205.0,50.4345,50.4606,50.3129,50.3216,43205.0
2021-03-11 11:05:00,57.93,57.96,57.7,57.73,84102.0,50.3129,50.339,50.1132,50.1392,84102.0
2021-03-11 11:10:00,57.74,57.95,57.74,57.94,53643.0,50.1479,50.3303,50.1479,50.3216,53643.0
2021-03-11 11:15:00,57.92,58.02,57.89,58.02,65184.0,50.3042,50.3911,50.2782,50.3911,65184.0
2021-03-11 11:20:00,58.04,58.1,57.98,58.06,57682.0,50.4085,50.4606,50.3563,50.4258,57682.0
2021-03-11 11:25:00,58.07,58.26,57.95,58.04,76916.0,50.4345,50.5995,50.3303,50.4085,76916.0
2021-03-11 11:30:00,58.04,58.04,57.88,57.97,62953.0,50.4085,50.4085,50.2695,50.3477,62953.0
2021-03-11 11:35:00,57.97,58.13,57.96,58.06,41065.0,50.3477,50.4866,50.339,50.4258,41065.0
2021-03-11 11:40:00,58.06,58.12,58.0,58.11,37458.0,50.4258,50.4779,50.3737,50.4692,37458.0
2021-03-11 11:45:00,58.11,58.22,58.06,58.22,34335.0,50.4692,50.5648,50.4258,50.5648,34335.0
2021-03-11 11:50:00,58.22,58.27,58.19,58.24,24938.0,50.5648,50.6082,50.5387,50.5822,24938.0
2021-03-11 11:55:00,58.23,58.35,58.22,58.28,31186.0,50.5735,50.6777,50.5648,50.6169,31186.0
2021-03-11 12:00:00,58.29,58.32,58.28,58.3,37208.0,50.6256,50.6516,50.6169,50.6343,37208.0
2021-03-11 12:05:00,58.3,58.37,58.3,58.32,48300.0,50.6343,50.6951,50.6343,50.6516,48300.0
2021-03-11 12:10:00,58.31,58.37,58.2,58.23,81385.0,50.6429,50.6951,50.5474,50.5735,81385.0
2021-03-11 12:15:00,58.23,58.24,58.17,58.18,32530.0,50.5735,50.5822,50.5214,50.53,32530.0
2021-03-11 12:20:00,58.18,58.23,58.16,58.21,51553.0,50.53,50.5735,50.5127,50.5561,51553.0
2021-03-11 12:25:00,58.21,58.3,58.2,58.3,209168.0,50.5561,50.6343,50.5474,50.6343,209168.0
2021-03-11 12:30:00,58.3,58.33,58.23,58.28,121804.0,50.6343,50.6603,50.5735,50.6169,121804.0
2021-03-11 12:35:00,58.28,58.39,58.21,58.39,142196.0,50.6169,50.7124,50.5561,50.7124,142196.0
2021-03-11 12:40:00,58.39,58.45,58.34,58.42,37092.0,50.7124,50.7645,50.669,50.7385,37092.0
2021-03-11 12:45:00,58.41,58.47,58.37,58.46,37545.0,50.7298,50.7819,50.6951,50.7732,37545.0
2021-03-11 12:50:00,58.46,58.47,58.4,58.42,32774.0,50.7732,50.7819,50.7211,50.7385,32774.0
2021-03-11 12:55:00,58.42,58.42,58.32,58.36,27441.0,50.7385,50.7385,50.6516,50.6864,27441.0
2021-03-11 13:00:00,58.36,58.48,58.31,58.48,41485.0,50.6864,50.7906,50.6429,50.7906,41485.0
2021-03-11 13:05:00,58.48,58.55,58.39,58.42,56211.0,50.7906,50.8514,50.7124,50.7385,56211.0
2021-03-11 13:10:00,58.43,58.44,58.27,58.28,50535.0,50.7472,50.7559,50.6082,50.6169,50535.0
2021-03-11 13:15:00,58.29,58.38,58.28,58.34,23802.0,50.6256,50.7037,50.6169,50.669,23802.0
2021-03-11 13:20:00,58.33,58.4,58.3,58.32,33251.0,50.6603,50.7211,50.6343,50.6516,33251.0
2021-03-11 13:25:00,58.32,58.32,58.25,58.25,27244.0,50.6516,50.6516,50.5908,50.5908,27244.0
2021-03-11 13:30:00,58.26,58.28,58.16,58.24,36962.0,50.5995,50.6169,50.5127,50.5822,36962.0
2021-03-11 13:35:00,58.24,58.25,58.18,58.2,38779.0,50.5822,50.5908,50.53,50.5474,38779.0
2021-03-11 13:40:00,58.2,58.31,58.18,58.29,33813.0,50.5474,50.6429,50.53,50.6256,33813.0
2021-03-11 13:45:00,58.29,58.31,58.23,58.3,24464.0,50.6256,50.6429,50.5735,50.6343,24464.0
2021-03-11 13:50:00,58.3,58.35,58.27,58.34,28955.0,50.6343,50.6777,50.6082,50.669,28955.0
2021-03-11 13:55:00,58.34,58.36,58.23,58.25,43869.0,50.669,50.6864,50.5735,50.5908,43869.0
2021-03-11 14:00:00,58.25,58.32,58.19,58.32,41475.0,50.5908,50.6516,50.5387,50.6516,41475.0
2021-03-11 14:05:00,58.32,58.32,58.17,58.24,37689.0,50.6516,50.6516,50.5214,50.5822,37689.0
2021-03-11 14:10:00,58.24,58.26,58.22,58.24,24221.0,50.5822,50.5995,50.5648,50.5822,24221.0
2021-03-11 14:15:00,58.23,58.3,58.21,58.3,31249.0,50.5735,50.6343,50.5561,50.6343,31249.0
2021-03-11 14:20:00,58.3,58.39,58.27,58.38,55285.0,50.6343,50.7124,50.6082,50.7037,55285.0
2021-03-11 14:25:00,58.37,58.37,58.32,58.32,35888.0,50.6951,50.6951,50.6516,50.6516,35888.0
2021-03-11 14:30:00,58.33,58.38,58.29,58.35,33785.0,50.6603,50.7037,50.6256,50.6777,33785.0
2021-03-11 14:35:00,58.35,58.35,58.23,58.28,32603.0,50.6777,50.6777,50.5735,50.6169,32603.0
2021-03-11 14:40:00,58.28,58.36,58.27,58.36,35710.0,50.6169,50.6864,50.6082,50.6864,35710.0
2021-03-11 14:45:00,58.35,58.35,58.24,58.24,40349.0,50.6777,50.6777,50.5822,50.5822,40349.0
2021-03-11 14:50:00,58.24,58.34,58.22,58.34,33068.0,50.5822,50.669,50.5648,50.669,33068.0
2021-03-11 14:55:00,58.34,58.36,58.28,58.32,30496.0,50.669,50.6864,50.6169,50.6516,30496.0
2021-03-11 15:00:00,58.32,58.32,58.27,58.3,40023.0,50.6516,50.6516,50.6082,50.6343,40023.0
2021-03-11 15:05:00,58.31,58.35,58.3,58.35,29449.0,50.6429,50.6777,50.6343,50.6777,29449.0
2021-03-11 15:10:00,58.34,58.39,58.28,58.38,47806.0,50.669,50.7124,50.6169,50.7037,47806.0
2021-03-11 15:15:00,58.39,58.48,58.36,58.47,60783.0,50.7124,50.7906,50.6864,50.7819,60783.0
2021-03-11 15:20:00,58.47,58.51,58.44,58.47,51989.0,50.7819,50.8167,50.7559,50.7819,51989.0
2021-03-11 15:25:00,58.47,58.47,58.4,58.42,38176.0,50.7819,50.7819,50.7211,50.7385,38176.0
2021-03-11 15:30:00,58.42,58.43,58.34,58.35,51672.0,50.7385,50.7472,50.669,50.6777,51672.0
2021-03-11 15:35:00,58.35,58.42,58.3,58.42,65152.0,50.6777,50.7385,50.6343,50.7385,65152.0
2021-03-11 15:40:00,58.43,58.5,58.41,58.48,83433.0,50.7472,50.808,50.7298,50.7906,83433.0
2021-03-11 15:45:00,58.48,58.52,58.46,58.49,73722.0,50.7906,50.8253,50.7732,50.7993,73722.0
2021-03-11 15:50:00,58.49,58.51,58.42,58.46,102218.0,50.7993,50.8167,50.7385,50.7732,102218.0
2021-03-11 15:55:00,58.45,58.5,58.41,58.44,179461.0,50.7645,50.808,50.7298,50.7559,179461.0
2021-03-12 09:30:00,57.47,57.73,57.35,57.46,239997.0,49.9134,50.1392,49.8092,49.9047,239997.0
2021-03-12 09:35:00,57.48,57.82,57.48,57.78,145778.0,49.9221,50.2174,49.9221,50.1826,145778.0
2021-03-12 09:40:00,57.76,58.05,57.75,58.03,112866.0,50.1653,50.4171,50.1566,50.3998,112866.0
2021-03-12 09:45:00,58.09,58.28,58.05,58.23,76426.0,50.4519,50.6169,50.4171,50.5735,76426.0
2021-03-12 09:50:00,58.23,58.38,58.19,58.22,69626.0,50.5735,50.7037,50.5387,50.5648,69626.0
2021-03-12 09:55:00,58.21,58.25,58.0,58.04,55112.0,50.5561,50.5908,50.3737,50.4085,55112.0
2021-03-12 10:00:00,58.03,58.07,57.95,58.01,53696.0,50.3998,50.4345,50.3303,50.3824,53696.0
2021-03-12 10:05:00,58.01,58.03,57.77,57.78,64562.0,50.3824,50.3998,50.174,50.1826,64562.0
2021-03-12 10:10:00,57.79,57.93,57.76,57.8,61874.0,50.1913,50.3129,50.1653,50.2,61874.0
2021-03-12 10:15:00,57.8,58.0,57.78,57.95,47486.0,50.2,50.3737,50.1826,50.3303,47486.0
2021-03-12 10:20:00,57.93,57.93,57.77,57.87,55621.0,50.3129,50.3129,50.174,50.2608,55621.0
2021-03-12 10:25:00,57.88,57.89,57.73,57.83,49760.0,50.2695,50.2782,50.1392,50.2261,49760.0
2021-03-12 10:30:00,57.83,58.05,57.83,57.99,43768.0,50.2261,50.4171,50.2261,50.365,43768.0
2021-03-12 10:35:00,57.99,58.18,57.99,58.13,49571.0,50.365,50.53,50.365,50.4866,49571.0
2021-03-12 10:40:00,58.17,58.21,58.12,58.19,68423.0,50.5214,50.5561,50.4779,50.5387,68423.0
2021-03-12 10:45:00,58.19,58.21,58.11,58.18,73002.0,50.5387,50.5561,50.4692,50.53,73002.0
2021-03-12 10:50:00,58.19,58.22,58.08,58.15,105032.0,50.5387,50.5648,50.4432,50.504,105032.0
2021-03-12 10:55:00,58.15,58.18,58.08,58.11,54587.0,50.504,50.53,50.4432,50.4692,54587.0
2021-03-12 11:00:00,58.13,58.15,57.97,58.0,42994.0,50.4866,50.504,50.3477,50.3737,42994.0
2021-03-12 11:05:00,57.99,58.21,57.97,58.17,37849.0,50.365,50.5561,50.3477,50.5214,37849.0
2021-03-12 11:10:00,58.18,58.31,58.18,58.21,68132.0,50.53,50.6429,50.53,50.5561,68132.0
2021-03-12 11:15:00,58.21,58.25,58.14,58.15,43700.0,50.5561,50.5908,50.4953,50.504,43700.0
2021-03-12 11:20:00,58.16,58.31,58.12,58.3,43209.0,50.5127,50.6429,50.4779,50.6343,43209.0
2021-03-12 11:25:00,58.29,58.5,58.27,58.48,63828.0,50.6256,50.808,50.6082,50.7906,63828.0
2021-03-12 11:30:00,58.46,58.54,58.4,58.5,32745.0,50.7732,50.8427,50.7211,50.808,32745.0
2021-03-12 11:35:00,58.49,58.56,58.39,58.5,69090.0,50.7993,50.8601,50.7124,50.808,69090.0
2021-03-12 11:40:00,58.5,58.54,58.43,58.46,56496.0,50.808,50.8427,50.7472,50.7732,56496.0
2021-03-12 11:45:00,58.47,58.51,58.4,58.46,52424.0,50.7819,50.8167,50.7211,50.7732,52424.0
2021-03-12 11:50:00,58.46,58.5,58.44,58.46,32930.0,50.7732,50.808,50.7559,50.7732,32930.0
2021-03-12 11:55:00,58.46,58.47,58.39,58.44,33081.0,50.7732,50.7819,50.7124,50.7559,33081.0
2021-03-12 12:00:00,58.43,58.49,58.39,58.43,43078.0,50.7472,50.7993,50.7124,50.7472,43078.0
2021-03-12 12:05:00,58.44,58.44,58.33,58.38,39910.0,50.7559,50.7559,50.6603,50.7037,39910.0
2021-03-12 12:10:00,58.38,58.4,58.32,58.37,28315.0,50.7037,50.7211,50.6516,50.6951,28315.0
2021-03-12 12:15:00,58.37,58.41,58.3,58.3,35572.0,50.6951,50.7298,50.6343,50.6343,35572.0
2021-03-12 12:20:00,58.3,58.31,58.2,58.21,34331.0,50.6343,50.6429,50.5474,50.5561,34331.0
2021-03-12 12:25:00,58.22,58.29,58.21,58.29,48169.0,50.5648,50.6256,50.5561,50.6256,48169.0
2021-03-12 12:30:00,58.29,58.38,58.29,58.33,36575.0,50.6256,50.7037,50.6256,50.6603,36575.0
2021-03-12 12:35:00,58.34,58.34,58.23,58.25,28229.0,50.669,50.669,50.5735,50.5908,28229.0
2021-03-12 12:40:00,58.26,58.37,58.24,58.37,21164.0,50.5995,50.6951,50.5822,50.6951,21164.0
2021-03-12 12:45:00,58.37,58.48,58.37,58.46,26504.0,50.6951,50.7906,50.6951,50.7732,26504.0
2021-03-12 12:50:00,58.46,58.58,58.43,58.57,32731.0,50.7732,50.8774,50.7472,50.8688,32731.0
2021-03-12 12:55:00,58.57,58.66,58.53,58.63,49000.0,50.8688,50.9469,50.834,50.9209,49000.0
2021-03-12 13:00:00,58.64,58.67,58.54,58.56,33320.0,50.9296,50.9556,50.8427,50.8601,33320.0
2021-03-12 13:05:00,58.57,58.67,58.57,58.61,25942.0,50.8688,50.9556,50.8688,50.9035,25942.0
2021-03-12 13:10:00,58.61,58.73,58.59,58.71,22424.0,50.9035,51.0077,50.8861,50.9904,22424.0
2021-03-12 13:15:00,58.72,58.72,58.63,58.64,31462.0,50.999,50.999,50.9209,50.9296,31462.0
2021-03-12 13:20:00,58.64,58.64,58.55,58.55,32717.0,50.9296,50.9296,50.8514,50.8514,32717.0
2021-03-12 13:25:00,58.56,58.65,58.55,58.6,53661.0,50.8601,50.9382,50.8514,50.8948,53661.0
2021-03-12 13:30:00,58.61,58.7,58.6,58.61,37068.0,50.9035,50.9817,50.8948,50.9035,37068.0
2021-03-12 13:35:00,58.6,58.69,58.59,58.64,27140.0,50.8948,50.973,50.8861,50.9296,27140.0
2021-03-12 13:40:00,58.65,58.76,58.65,58.76,29289.0,50.9382,51.0338,50.9382,51.0338,29289.0
2021-03-12 13:45:00,58.77,58.9,58.76,58.85,37893.0,51.0425,51.1554,51.0338,51.1119,37893.0
2021-03-12 13:50:00,58.85,58.93,58.83,58.89,34410.0,51.1119,51.1814,51.0946,51.1467,34410.0
2021-03-12 13:55:00,58.88,58.88,58.76,58.76,35747.0,51.138,51.138,51.0338,51.0338,35747.0
2021-03-12 14:00:00,58.77,58.8,58.71,58.74,44506.0,51.0425,51.0685,50.9904,51.0164,44506.0
2021-03-12 14:05:00,58.75,58.81,58.73,58.8,48661.0,51.0251,51.0772,51.0077,51.0685,48661.0
2021-03-12 14:10:00,58.79,58.85,58.77,58.85,41613.0,51.0598,51.1119,51.0425,51.1119,41613.0
2021-03-12 14:15:00,58.84,58.87,58.78,58.84,104134.0,51.1033,51.1293,51.0512,51.1033,104134.0
2021-03-12 14:20:00,58.84,58.9,58.77,58.89,33939.0,51.1033,51.1554,51.0425,51.1467,33939.0
2021-03-12 14:25:00,58.9,58.96,58.88,58.95,35908.0,51.1554,51.2075,51.138,51.1988,35908.0
2021-03-12 14:30:00,58.95,59.0,58.91,58.98,146803.0,51.1988,51.2422,51.1641,51.2249,146803.0
2021-03-12 14:35:00,58.98,59.0,58.94,58.97,46183.0,51.2249,51.2422,51.1901,51.2162,46183.0
2021-03-12 14:40:00,58.96,58.99,58.9,58.98,32780.0,51.2075,51.2335,51.1554,51.2249,32780.0
2021-03-12 14:45:00,58.98,58.99,58.9,58.91,34826.0,51.2249,51.2335,51.1554,51.1641,34826.0
2021-03-12 14:50:00,58.91,58.92,58.84,58.85,27997.0,51.1641,51.1727,51.1033,51.1119,27997.0
2021-03-12 14:55:00,58.85,58.89,58.8,58.81,34376.0,51.1119,51.1467,51.0685,51.0772,34376.0
2021-03-12 15:00:00,58.82,58.85,58.79,58.84,30940.0,51.0859,51.1119,51.0598,51.1033,30940.0
2021-03-12 15:05:00,58.84,58.89,58.8,58.83,58761.0,51.1033,51.1467,51.0685,51.0946,58761.0
2021-03-12 15:10:00,58.82,58.88,58.8,58.85,39792.0,51.0859,51.138,51.0685,51.1119,39792.0
2021-03-12 15:15:00,58.85,58.9,58.85,58.88,44844.0,51.1119,51.1554,51.1119,51.138,44844.0
2021-03-12 15:20:00,58.88,58.93,58.83,58.92,41395.0,51.138,51.1814,51.0946,51.1727,41395.0
2021-03-12 15:25:00,58.92,58.94,58.87,58.91,41828.0,51.1727,51.1901,51.1293,51.1641,41828.0
2021-03-12 15:30:00,58.91,58.92,58.86,58.91,35879.0,51.1641,51.1727,51.1206,51.1641,35879.0
2021-03-12 15:35:00,58.9,58.97,58.87,58.94,64083.0,51.1554,51.2162,51.1293,51.1901,64083.0
2021-03-12 15:40:00,58.94,58.96,58.85,58.87,49268.0,51.1901,51.2075,51.1119,51.1293,49268.0
2021-03-12 15:45:00,58.86,58.9,58.85,58.89,65070.0,51.1206,51.1554,51.1119,51.1467,65070.0
2021-03-12 15:50:00,58.88,58.91,58.85,58.88,99595.0,51.138,51.1641,51.1119,51.138,99595.0
2021-03-12 15:55:00,58.88,59.02,58.87,58.99,290164.0,51.138,51.2596,51.1293,51.2335,290164.0
2021-03-15 09:30:00,59.57,60.34,59.37,60.3,522285.0,51.7373,52.406,51.5636,52.3713,522285.0
2021-03-15 09:35:00,60.3,60.41,60.12,60.18,283239.0,52.3713,52.4668,52.215,52.2671,283239.0
2021-03-15 09:40:00,60.18,60.38,60.12,60.37,218040.0,52.2671,52.4408,52.215,52.4321,218040.0
2021-03-15 09:45:00,60.37,60.58,60.32,60.55,305270.0,52.4321,52.6145,52.3887,52.5884,305270.0
2021-03-15 09:50:00,60.54,60.65,60.48,60.59,123781.0,52.5797,52.6753,52.5276,52.6232,123781.0
2021-03-15 09:55:00,60.6,60.65,60.48,60.6,110053.0,52.6318,52.6753,52.5276,52.6318,110053.0
2021-03-15 10:00:00,60.6,60.64,60.4,60.55,105475.0,52.6318,52.6666,52.4581,52.5884,105475.0
2021-03-15 10:05:00,60.54,60.74,60.49,60.72,115815.0,52.5797,52.7534,52.5363,52.7361,115815.0
2021-03-15 10:10:00,60.73,60.87,60.66,60.72,144186.0,52.7447,52.8663,52.684,52.7361,144186.0
2021-03-15 10:15:00,60.72,60.72,60.56,60.69,108211.0,52.7361,52.7361,52.5971,52.71,108211.0
2021-03-15 10:20:00,60.7,60.75,60.65,60.74,141465.0,52.7187,52.7621,52.6753,52.7534,141465.0
2021-03-15 10:25:00,60.75,60.77,60.52,60.7,101318.0,52.7621,52.7795,52.5624,52.7187,101318.0
2021-03-15 10:30:00,60.69,60.74,60.47,60.55,74947.0,52.71,52.7534,52.5189,52.5884,74947.0
2021-03-15 10:35:00,60.55,60.65,60.45,60.56,63119.0,52.5884,52.6753,52.5016,52.5971,63119.0
2021-03-15 10:40:00,60.55,60.56,60.42,60.48,84187.0,52.5884,52.5971,52.4755,52.5276,84187.0
2021-03-15 10:45:00,60.48,60.55,60.41,60.48,75955.0,52.5276,52.5884,52.4668,52.5276,75955.0
2021-03-15 10:50:00,60.48,60.75,60.4,60.69,103800.0,52.5276,52.7621,52.4581,52.71,103800.0
2021-03-15 10:55:00,60.68,60.71,60.54,60.57,113988.0,52.7013,52.7274,52.5797,52.6058,113988.0
2021-03-15 11:00:00,60.57,60.57,60.31,60.49,112465.0,52.6058,52.6058,52.38,52.5363,112465.0
2021-03-15 11:05:00,60.48,60.49,60.33,60.47,89530.0,52.5276,52.5363,52.3973,52.5189,89530.0
2021-03-15 11:10:00,60.47,60.65,60.47,60.65,87558.0,52.5189,52.6753,52.5189,52.6753,87558.0
2021-03-15 11:15:00,60.65,60.68,60.57,60.63,78387.0,52.6753,52.7013,52.6058,52.6579,78387.0
2021-03-15 11:20:00,60.63,60.66,60.55,60.6,62848.0,52.6579,52.684,52.5884,52.6318,62848.0
2021-03-15 11:25:00,60.59,60.7,60.58,60.66,90754.0,52.6232,52.7187,52.6145,52.684,90754.0
2021-03-15 11:30:00,60.64,60.66,60.51,60.64,124807.0,52.6666,52.684,52.5537,52.6666,124807.0
2021-03-15 11:35:00,60.63,60.71,60.6,60.71,121181.0,52.6579,52.7274,52.6318,52.7274,121181.0
2021-03-15 11:40:00,60.71,60.86,60.71,60.79,80237.0,52.7274,52.8577,52.7274,52.7969,80237.0
2021-03-15 11:45:00,60.78,60.86,60.73,60.85,51636.0,52.7882,52.8577,52.7447,52.849,51636.0
2021-03-15 11:50:00,60.86,61.17,60.86,61.07,611453.0,52.8577,53.1269,52.8577,53.04,611453.0
2021-03-15 11:55:00,61.07,61.11,60.98,61.11,103776.0,53.04,53.0748,52.9619,53.0748,103776.0
2021-03-15 12:00:00,61.1,61.1,60.81,60.85,65283.0,53.0661,53.0661,52.8142,52.849,65283.0
2021-03-15 12:05:00,60.85,60.9,60.85,60.89,46599.0,52.849,52.8924,52.849,52.8837,46599.0
2021-03-15 12:10:00,60.89,61.1,60.88,61.07,61781.0,52.8837,53.0661,52.875,53.04,61781.0
2021-03-15 12:15:00,61.07,61.24,61.03,61.24,62039.0,53.04,53.1877,53.0053,53.1877,62039.0
2021-03-15 12:20:00,61.25,61.3,61.18,61.21,61159.0,53.1964,53.2398,53.1356,53.1616,61159.0
2021-03-15 12:25:00,61.22,61.33,61.18,61.24,73720.0,53.1703,53.2659,53.1356,53.1877,73720.0
2021-03-15 12:30:00,61.25,61.25,61.05,61.05,58726.0,53.1964,53.1964,53.0227,53.0227,58726.0
2021-03-15 12:35:00,61.07,61.25,61.06,61.25,76048.0,53.04,53.1964,53.0314,53.1964,76048.0
2021-03-15 12:40:00,61.25,61.32,61.2,61.32,73912.0,53.1964,53.2572,53.1529,53.2572,73912.0
2021-03-15 12:45:00,61.32,61.48,61.31,61.46,91935.0,53.2572,53.3961,53.2485,53.3788,91935.0
2021-03-15 12:50:00,61.46,61.59,61.43,61.48,136406.0,53.3788,53.4917,53.3527,53.3961,136406.0
2021-03-15 12:55:00,61.48,61.58,61.38,61.55,111280.0,53.3961,53.483,53.3093,53.4569,111280.0
2021-03-15 13:00:00,61.55,61.59,61.5,61.56,44908.0,53.4569,53.4917,53.4135,53.4656,44908.0
2021-03-15 13:05:00,61.56,61.62,61.43,61.54,107023.0,53.4656,53.5177,53.3527,53.4482,107023.0
2021-03-15 13:10:00,61.53,61.56,61.43,61.5,54751.0,53.4396,53.4656,53.3527,53.4135,54751.0
2021-03-15 13:15:00,61.5,61.53,61.49,61.52,56145.0,53.4135,53.4396,53.4048,53.4309,56145.0
2021-03-15 13:20:00,61.52,61.64,61.46,61.58,69096.0,53.4309,53.5351,53.3788,53.483,69096.0
2021-03-15 13:25:00,61.58,61.69,61.58,61.59,79505.0,53.483,53.5785,53.483,53.4917,79505.0
2021-03-15 13:30:00,61.58,61.63,61.52,61.59,88235.0,53.483,53.5264,53.4309,53.4917,88235.0
2021-03-15 13:35:00,61.6,61.69,61.59,61.67,71164.0,53.5004,53.5785,53.4917,53.5612,71164.0
2021-03-15 13:40:00,61.68,61.77,61.65,61.77,54808.0,53.5698,53.648,53.5438,53.648,54808.0
2021-03-15 13:45:00,61.77,61.8,61.72,61.73,42644.0,53.648,53.6741,53.6046,53.6133,42644.0
2021-03-15 13:50:00,61.73,61.77,61.72,61.76,56148.0,53.6133,53.648,53.6046,53.6393,56148.0
2021-03-15 13:55:00,61.76,61.91,61.75,61.87,71494.0,53.6393,53.7696,53.6306,53.7349,71494.0
2021-03-15 14:00:00,61.87,61.94,61.85,61.93,44300.0,53.7349,53.7956,53.7175,53.787,44300.0
2021-03-15 14:05:00,61.94,61.95,61.79,61.8,94702.0,53.7956,53.8043,53.6654,53.6741,94702.0
2021-03-15 14:10:00,61.81,61.85,61.76,61.8,58256.0,53.6827,53.7175,53.6393,53.6741,58256.0
2021-03-15 14:15:00,61.8,61.81,61.72,61.75,66680.0,53.6741,53.6827,53.6046,53.6306,66680.0
2021-03-15 14:20:00,61.75,61.77,61.65,61.66,77095.0,53.6306,53.648,53.5438,53.5525,77095.0
2021-03-15 14:25:00,61.67,61.79,61.66,61.73,76081.0,53.5612,53.6654,53.5525,53.6133,76081.0
2021-03-15 14:30:00,61.73,61.76,61.67,61.7,44336.0,53.6133,53.6393,53.5612,53.5872,44336.0
2021-03-15 14:35:00,61.7,61.75,61.69,61.72,38195.0,53.5872,53.6306,53.5785,53.6046,38195.0
2021-03-15 14:40:00,61.72,61.77,61.66,61.7,51471.0,53.6046,53.648,53.5525,53.5872,51471.0
2021-03-15 14:45:00,61.71,61.75,61.64,61.65,58804.0,53.5959,53.6306,53.5351,53.5438,58804.0
2021-03-15 14:50:00,61.64,61.65,61.49,61.51,71021.0,53.5351,53.5438,53.4048,53.4222,71021.0
2021-03-15 14:55:00,61.52,61.57,61.49,61.52,62336.0,53.4309,53.4743,53.4048,53.4309,62336.0
2021-03-15 15:00:00,61.51,61.52,61.32,61.35,65578.0,53.4222,53.4309,53.2572,53.2832,65578.0
2021-03-15 15:05:00,61.35,61.49,61.3,61.46,79862.0,53.2832,53.4048,53.2398,53.3788,79862.0
2021-03-15 15:10:00,61.46,61.58,61.42,61.48,71350.0,53.3788,53.483,53.344,53.3961,71350.0
2021-03-15 15:15:00,61.48,61.48,61.35,61.36,67728.0,53.3961,53.3961,53.2832,53.2919,67728.0
2021-03-15 15:20:00,61.35,61.44,61.29,61.43,59540.0,53.2832,53.3614,53.2311,53.3527,59540.0
2021-03-15 15:25:00,61.43,61.47,61.36,61.39,59398.0,53.3527,53.3874,53.2919,53.318,59398.0
2021-03-15 15:30:00,61.39,61.42,61.28,61.34,104112.0,53.318,53.344,53.2224,53.2745,104112.0
2021-03-15 15:35:00,61.33,61.37,61.29,61.35,87602.0,53.2659,53.3006,53.2311,53.2832,87602.0
2021-03-15 15:40:00,61.35,61.37,61.22,61.27,120792.0,53.2832,53.3006,53.1703,53.2137,120792.0
2021-03-15 15:45:00,61.28,61.4,61.27,61.3,151465.0,53.2224,53.3267,53.2137,53.2398,151465.0
2021-03-15 15:50:00,61.3,61.47,61.3,61.44,323817.0,53.2398,53.3874,53.2398,53.3614,323817.0
2021-03-15 15:55:00,61.43,61.45,61.36,61.41,523641.0,53.3527,53.3701,53.2919,53.3353,523641.0
2021-03-16 09:30:00,61.37,61.53,61.02,61.08,286552.0,53.3006,53.4396,52.9966,53.0487,286552.0
2021-03-16 09:35:00,61.07,61.07,60.94,61.01,83334.0,53.04,53.04,52.9271,52.9879,83334.0
2021-03-16 09:40:00,61.05,61.46,60.95,61.43,83844.0,53.0227,53.3788,52.9358,53.3527,83844.0
2021-03-16 09:45:00,61.46,61.46,61.29,61.35,81299.0,53.3788,53.3788,53.2311,53.2832,81299.0
2021-03-16 09:50:00,61.34,61.43,61.14,61.42,67285.0,53.2745,53.3527,53.1008,53.344,67285.0
2021-03-16 09:55:00,61.43,61.65,61.43,61.51,64401.0,53.3527,53.5438,53.3527,53.4222,64401.0
2021-03-16 10:00:00,61.52,61.64,61.42,61.54,77936.0,53.4309,53.5351,53.344,53.4482,77936.0
2021-03-16 10:05:00,61.53,61.58,61.34,61.35,74469.0,53.4396,53.483,53.2745,53.2832,74469.0
2021-03-16 10:10:00,61.34,61.34,61.17,61.2,68345.0,53.2745,53.2745,53.1269,53.1529,68345.0
2021-03-16 10:15:00,61.21,61.39,61.19,61.36,44456.0,53.1616,53.318,53.1443,53.2919,44456.0
2021-03-16 10:20:00,61.37,61.46,61.35,61.4,62571.0,53.3006,53.3788,53.2832,53.3267,62571.0
2021-03-16 10:25:00,61.4,61.59,61.37,61.59,52811.0,53.3267,53.4917,53.3006,53.4917,52811.0
2021-03-16 10:30:00,61.61,61.67,61.56,61.67,51565.0,53.509,53.5612,53.4656,53.5612,51565.0
2021-03-16 10:35:00,61.67,61.75,61.59,61.61,81091.0,53.5612,53.6306,53.4917,53.509,81091.0
2021-03-16 10:40:00,61.63,61.64,61.42,61.46,55278.0,53.5264,53.5351,53.344,53.3788,55278.0
2021-03-16 10:45:00,61.46,61.58,61.4,61.57,121804.0,53.3788,53.483,53.3267,53.4743,121804.0
2021-03-16 10:50:00,61.57,61.62,61.51,61.62,32934.0,53.4743,53.5177,53.4222,53.5177,32934.0
2021-03-16 10:55:00,61.62,61.65,61.43,61.54,245261.0,53.5177,53.5438,53.3527,53.4482,245261.0
2021-03-16 11:00:00,61.55,61.74,61.54,61.69,164473.0,53.4569,53.6219,53.4482,53.5785,164473.0
2021-03-16 11:05:00,61.68,61.72,61.6,61.7,152358.0,53.5698,53.6046,53.5004,53.5872,152358.0
2021-03-16 11:10:00,61.71,61.95,61.69,61.93,60596.0,53.5959,53.8043,53.5785,53.787,60596.0
2021-03-16 11:15:00,61.94,61.97,61.88,61.96,85718.0,53.7956,53.8217,53.7435,53.813,85718.0
2021-03-16 11:20:00,61.95,61.97,61.72,61.83,191978.0,53.8043,53.8217,53.6046,53.7001,191978.0
2021-03-16 11:25:00,61.83,61.89,61.78,61.86,81459.0,53.7001,53.7522,53.6567,53.7262,81459.0
2021-03-16 11:30:00,61.86,61.88,61.73,61.76,131555.0,53.7262,53.7435,53.6133,53.6393,131555.0
2021-03-16 11:35:00,61.77,61.98,61.75,61.96,178784.0,53.648,53.8304,53.6306,53.813,178784.0
2021-03-16 11:40:00,61.97,62.0,61.91,61.96,78047.0,53.8217,53.8478,53.7696,53.813,78047.0
2021-03-16 11:45:00,61.92,61.97,61.81,61.83,43315.0,53.7783,53.8217,53.6827,53.7001,43315.0
2021-03-16 11:50:00,61.84,61.91,61.71,61.87,73702.0,53.7088,53.7696,53.5959,53.7349,73702.0
2021-03-16 11:55:00,61.86,62.06,61.86,62.03,58612.0,53.7262,53.8999,53.7262,53.8738,58612.0
2021-03-16 12:00:00,62.02,62.13,61.97,62.05,53456.0,53.8651,53.9607,53.8217,53.8912,53456.0
2021-03-16 12:05:00,62.05,62.14,62.04,62.14,46502.0,53.8912,53.9694,53.8825,53.9694,46502.0
2021-03-16 12:10:00,62.13,62.13,62.05,62.1,40385.0,53.9607,53.9607,53.8912,53.9346,40385.0
2021-03-16 12:15:00,62.11,62.35,62.11,62.31,79415.0,53.9433,54.1517,53.9433,54.117,79415.0
2021-03-16 12:20:00,62.31,62.31,62.11,62.23,54413.0,54.117,54.117,53.9433,54.0475,54413.0
2021-03-16 12:25:00,62.23,62.33,62.22,62.3,61210.0,54.0475,54.1344,54.0388,54.1083,61210.0
2021-03-16 12:30:00,62.29,62.35,62.25,62.26,59734.0,54.0996,54.1517,54.0649,54.0736,59734.0
2021-03-16 12:35:00,62.25,62.27,62.18,62.19,34777.0,54.0649,54.0823,54.0041,54.0128,34777.0
2021-03-16 12:40:00,62.19,62.35,62.17,62.29,43144.0,54.0128,54.1517,53.9954,54.0996,43144.0
2021-03-16 12:45:00,62.29,62.29,62.14,62.28,39722.0,54.0996,54.0996,53.9694,54.0909,39722.0
2021-03-16 12:50:00,62.27,62.29,62.23,62.28,31288.0,54.0823,54.0996,54.0475,54.0909,31288.0
2021-03-16 12:55:00,62.29,62.33,62.27,62.33,42522.0,54.0996,54.1344,54.0823,54.1344,42522.0
2021-03-16 13:00:00,62.33,62.37,62.23,62.34,73087.0,54.1344,54.1691,54.0475,54.1431,73087.0
2021-03-16 13:05:00,62.33,62.38,62.21,62.25,42814.0,54.1344,54.1778,54.0301,54.0649,42814.0
2021-03-16 13:10:00,62.25,62.29,62.22,62.23,23060.0,54.0649,54.0996,54.0388,54.0475,23060.0
2021-03-16 13:15:00,62.24,62.27,62.19,62.26,39130.0,54.0562,54.0823,54.0128,54.0736,39130.0
2021-03-16 13:20:00,62.25,62.27,62.21,62.23,20721.0,54.0649,54.0823,54.0301,54.0475,20721.0
2021-03-16 13:25:00,62.23,62.3,62.23,62.26,26085.0,54.0475,54.1083,54.0475,54.0736,26085.0
2021-03-16 13:30:00,62.26,62.3,62.22,62.23,40479.0,54.0736,54.1083,54.0388,54.0475,40479.0
2021-03-16 13:35:00,62.22,62.23,62.09,62.1,38204.0,54.0388,54.0475,53.9259,53.9346,38204.0
2021-03-16 13:40:00,62.11,62.13,62.06,62.07,52982.0,53.9433,53.9607,53.8999,53.9086,52982.0
2021-03-16 13:45:00,62.07,62.08,61.99,62.0,61237.0,53.9086,53.9172,53.8391,53.8478,61237.0
2021-03-16 13:50:00,62.0,62.14,62.0,62.13,54674.0,53.8478,53.9694,53.8478,53.9607,54674.0
2021-03-16 13:55:00,62.12,62.12,62.03,62.08,36323.0,53.952,53.952,53.8738,53.9172,36323.0
2021-03-16 14:00:00,62.09,62.12,62.06,62.09,21882.0,53.9259,53.952,53.8999,53.9259,21882.0
2021-03-16 14:05:00,62.09,62.23,62.09,62.23,46297.0,53.9259,54.0475,53.9259,54.0475,46297.0
2021-03-16 14:10:00,62.23,62.24,62.15,62.16,25163.0,54.0475,54.0562,53.978,53.9867,25163.0
2021-03-16 14:15:00,62.15,62.21,62.14,62.16,23623.0,53.978,54.0301,53.9694,53.9867,23623.0
2021-03-16 14:20:00,62.15,62.17,62.12,62.15,30770.0,53.978,53.9954,53.952,53.978,30770.0
2021-03-16 14:25:00,62.16,62.17,62.13,62.15,22594.0,53.9867,53.9954,53.9607,53.978,22594.0
2021-03-16 14:30:00,62.15,62.21,62.01,62.08,79010.0,53.978,54.0301,53.8564,53.9172,79010.0
2021-03-16 14:35:00,62.08,62.16,62.06,62.12,34485.0,53.9172,53.9867,53.8999,53.952,34485.0
2021-03-16 14:40:00,62.12,62.16,62.08,62.1,41355.0,53.952,53.9867,53.9172,53.9346,41355.0
2021-03-16 14:45:00,62.1,62.17,62.1,62.17,26249.0,53.9346,53.9954,53.9346,53.9954,26249.0
2021-03-16 14:50:00,62.16,62.17,62.11,62.12,30937.0,53.9867,53.9954,53.9433,53.952,30937.0
2021-03-16 14:55:00,62.13,62.22,62.12,62.19,31957.0,53.9607,54.0388,53.952,54.0128,31957.0
2021-03-16 15:00:00,62.19,62.19,62.04,62.04,35551.0,54.0128,54.0128,53.8825,53.8825,35551.0
2021-03-16 15:05:00,62.04,62.1,62.04,62.05,25916.0,53.8825,53.9346,53.8825,53.8912,25916.0
2021-03-16 15:10:00,62.04,62.11,62.03,62.05,29957.0,53.8825,53.9433,53.8738,53.8912,29957.0
2021-03-16 15:15:00,62.05,62.08,62.03,62.07,50800.0,53.8912,53.9172,53.8738,53.9086,50800.0
2021-03-16 15:20:00,62.07,62.21,62.06,62.2,49616.0,53.9086,54.0301,53.8999,54.0215,49616.0
2021-03-16 15:25:00,62.2,62.25,62.14,62.16,45569.0,54.0215,54.0649,53.9694,53.9867,45569.0
2021-03-16 15:30:00,62.17,62.24,62.11,62.23,58445.0,53.9954,54.0562,53.9433,54.0475,58445.0
2021-03-16 15:35:00,62.22,62.31,62.17,62.21,79165.0,54.0388,54.117,53.9954,54.0301,79165.0
2021-03-16 15:40:00,62.21,62.22,62.15,62.18,89560.0,54.0301,54.0388,53.978,54.0041,89560.0
2021-03-16 15:45:00,62.18,62.18,62.08,62.08,94967.0,54.0041,54.0041,53.9172,53.9172,94967.0
2021-03-16 15:50:00,62.08,62.17,62.07,62.12,134748.0,53.9172,53.9954,53.9086,53.952,134748.0
2021-03-16 15:55:00,62.12,62.12,61.78,61.79,607386.0,53.952,53.952,53.6567,53.6654,607386.0
2021-03-17 09:30:00,61.44,61.52,61.05,61.11,259286.0,53.3614,53.4309,53.0227,53.0748,259286.0
2021-03-17 09:35:00,61.12,61.16,60.79,60.97,115414.0,53.0835,53.1182,52.7969,52.9532,115414.0
2021-03-17 09:40:00,60.96,61.39,60.89,61.37,84386.0,52.9445,53.318,52.8837,53.3006,84386.0
2021-03-17 09:45:00,61.38,61.71,61.38,61.57,71200.0,53.3093,53.5959,53.3093,53.4743,71200.0
2021-03-17 09:50:00,61.56,61.63,61.44,61.57,39998.0,53.4656,53.5264,53.3614,53.4743,39998.0
2021-03-17 09:55:00,61.56,61.57,61.46,61.55,35447.0,53.4656,53.4743,53.3788,53.4569,35447.0
2021-03-17 10:00:00,61.54,61.61,61.12,61.13,81721.0,53.4482,53.509,53.0835,53.0922,81721.0
2021-03-17 10:05:00,61.13,61.2,61.09,61.19,67623.0,53.0922,53.1529,53.0574,53.1443,67623.0
2021-03-17 10:10:00,61.19,61.36,61.19,61.31,56901.0,53.1443,53.2919,53.1443,53.2485,56901.0
2021-03-17 10:15:00,61.32,61.42,61.26,61.42,28833.0,53.2572,53.344,53.2051,53.344,28833.0
2021-03-17 10:20:00,61.42,61.6,61.39,61.5,38036.0,53.344,53.5004,53.318,53.4135,38036.0
2021-03-17 10:25:00,61.51,61.71,61.5,61.69,45601.0,53.4222,53.5959,53.4135,53.5785,45601.0
2021-03-17 10:30:00,61.71,61.8,61.52,61.62,45505.0,53.5959,53.6741,53.4309,53.5177,45505.0
2021-03-17 10:35:00,61.62,61.79,61.55,61.7,64187.0,53.5177,53.6654,53.4569,53.5872,64187.0
2021-03-17 10:40:00,61.69,61.78,61.64,61.73,25487.0,53.5785,53.6567,53.5351,53.6133,25487.0
2021-03-17 10:45:00,61.72,61.8,61.69,61.8,37139.0,53.6046,53.6741,53.5785,53.6741,37139.0
2021-03-17 10:50:00,61.79,61.99,61.79,61.93,44414.0,53.6654,53.8391,53.6654,53.787,44414.0
2021-03-17 10:55:00,61.92,61.94,61.82,61.89,34588.0,53.7783,53.7956,53.6914,53.7522,34588.0
2021-03-17 11:00:00,61.89,61.99,61.85,61.94,36176.0,53.7522,53.8391,53.7175,53.7956,36176.0
2021-03-17 11:05:00,61.94,61.95,61.87,61.88,31531.0,53.7956,53.8043,53.7349,53.7435,31531.0
2021-03-17 11:10:00,61.88,61.92,61.66,61.68,91123.0,53.7435,53.7783,53.5525,53.5698,91123.0
2021-03-17 11:15:00,61.68,61.7,61.54,61.55,30090.0,53.5698,53.5872,53.4482,53.4569,30090.0
2021-03-17 11:20:00,61.55,61.61,61.55,61.6,35070.0,53.4569,53.509,53.4569,53.5004,35070.0
2021-03-17 11:25:00,61.6,61.67,61.59,61.64,45594.0,53.5004,53.5612,53.4917,53.5351,45594.0
2021-03-17 11:30:00,61.63,61.66,61.58,61.61,68477.0,53.5264,53.5525,53.483,53.509,68477.0
2021-03-17 11:35:00,61.6,61.64,61.55,61.6,49308.0,53.5004,53.5351,53.4569,53.5004,49308.0
2021-03-17 11:40:00,61.6,61.8,61.59,61.69,94911.0,53.5004,53.6741,53.4917,53.5785,94911.0
2021-03-17 11:45:00,61.69,61.75,61.6,61.72,34314.0,53.5785,53.6306,53.5004,53.6046,34314.0
2021-03-17 11:50:00,61.72,61.79,61.68,61.79,35737.0,53.6046,53.6654,53.5698,53.6654,35737.0
2021-03-17 11:55:00,61.78,61.79,61.62,61.63,42037.0,53.6567,53.6654,53.5177,53.5264,42037.0
2021-03-17 12:00:00,61.62,61.64,61.59,61.61,29521.0,53.5177,53.5351,53.4917,53.509,29521.0
2021-03-17 12:05:00,61.62,61.62,61.51,61.57,37816.0,53.5177,53.5177,53.4222,53.4743,37816.0
2021-03-17 12:10:00,61.57,61.6,61.53,61.56,23389.0,53.4743,53.5004,53.4396,53.4656,23389.0
2021-03-17 12:15:00,61.57,61.66,61.54,61.58,37047.0,53.4743,53.5525,53.4482,53.483,37047.0
2021-03-17 12:20:00,61.57,61.64,61.54,61.56,33335.0,53.4743,53.5351,53.4482,53.4656,33335.0
2021-03-17 12:25:00,61.56,61.62,61.56,61.57,35137.0,53.4656,53.5177,53.4656,53.4743,35137.0
2021-03-17 12:30:00,61.58,61.65,61.57,61.62,19790.0,53.483,53.5438,53.4743,53.5177,19790.0
2021-03-17 12:35:00,61.63,61.65,61.6,61.64,29909.0,53.5264,53.5438,53.5004,53.5351,29909.0
2021-03-17 12:40:00,61.64,61.75,61.62,61.74,27851.0,53.5351,53.6306,53.5177,53.6219,27851.0
2021-03-17 12:45:00,61.74,61.87,61.72,61.87,37446.0,53.6219,53.7349,53.6046,53.7349,37446.0
2021-03-17 12:50:00,61.87,61.96,61.85,61.87,28854.0,53.7349,53.813,53.7175,53.7349,28854.0
2021-03-17 12:55:00,61.88,61.95,61.88,61.95,30133.0,53.7435,53.8043,53.7435,53.8043,30133.0
2021-03-17 13:00:00,61.96,62.01,61.89,61.94,28912.0,53.813,53.8564,53.7522,53.7956,28912.0
2021-03-17 13:05:00,61.95,61.97,61.89,61.95,17964.0,53.8043,53.8217,53.7522,53.8043,17964.0
2021-03-17 13:10:00,61.95,62.01,61.94,62.0,21776.0,53.8043,53.8564,53.7956,53.8478,21776.0
2021-03-17 13:15:00,62.0,62.07,61.97,62.07,59515.0,53.8478,53.9086,53.8217,53.9086,59515.0
2021-03-17 13:20:00,62.06,62.08,62.03,62.08,20893.0,53.8999,53.9172,53.8738,53.9172,20893.0
2021-03-17 13:25:00,62.09,62.17,62.07,62.12,23937.0,53.9259,53.9954,53.9086,53.952,23937.0
2021-03-17 13:30:00,62.11,62.15,62.07,62.09,22020.0,53.9433,53.978,53.9086,53.9259,22020.0
2021-03-17 13:35:00,62.09,62.18,62.09,62.18,28860.0,53.9259,54.0041,53.9259,54.0041,28860.0
2021-03-17 13:40:00,62.18,62.19,62.13,62.14,28288.0,54.0041,54.0128,53.9607,53.9694,28288.0
2021-03-17 13:45:00,62.14,62.16,62.08,62.12,23686.0,53.9694,53.9867,53.9172,53.952,23686.0
2021-03-17 13:50:00,62.11,62.14,62.1,62.1,18993.0,53.9433,53.9694,53.9346,53.9346,18993.0
2021-03-17 13:55:00,62.11,62.14,62.03,62.1,49679.0,53.9433,53.9694,53.8738,53.9346,49679.0
2021-03-17 14:00:00,62.1,62.63,62.02,62.18,194425.0,53.9346,54.3949,53.8651,54.0041,194425.0
2021-03-17 14:05:00,62.25,62.33,62.13,62.3,68443.0,54.0649,54.1344,53.9607,54.1083,68443.0
2021-03-17 14:10:00,62.31,62.5,62.19,62.49,126912.0,54.117,54.282,54.0128,54.2733,126912.0
2021-03-17 14:15:00,62.5,62.6,62.39,62.56,145989.0,54.282,54.3689,54.1865,54.3341,145989.0
2021-03-17 14:20:00,62.59,62.84,62.59,62.72,107960.0,54.3602,54.5773,54.3602,54.4731,107960.0
2021-03-17 14:25:00,62.72,62.91,62.69,62.8,100017.0,54.4731,54.6381,54.447,54.5426,100017.0
2021-03-17 14:30:00,62.79,62.91,62.78,62.8,63552.0,54.5339,54.6381,54.5252,54.5426,63552.0
2021-03-17 14:35:00,62.81,62.94,62.8,62.9,61847.0,54.5513,54.6642,54.5426,54.6294,61847.0
2021-03-17 14:40:00,62.9,63.02,62.79,63.0,254542.0,54.6294,54.7336,54.5339,54.7163,254542.0
2021-03-17 14:45:00,63.0,63.28,62.99,63.24,140562.0,54.7163,54.9595,54.7076,54.9247,140562.0
2021-03-17 14:50:00,63.24,63.3,63.16,63.23,63793.0,54.9247,54.9768,54.8552,54.916,63793.0
2021-03-17 14:55:00,63.23,63.32,63.07,63.15,113486.0,54.916,54.9942,54.7771,54.8465,113486.0
2021-03-17 15:00:00,63.15,63.3,63.11,63.27,94965.0,54.8465,54.9768,54.8118,54.9508,94965.0
2021-03-17 15:05:00,63.27,63.28,63.11,63.23,651120.0,54.9508,54.9595,54.8118,54.916,651120.0
2021-03-17 15:10:00,63.23,63.25,62.98,62.98,94958.0,54.916,54.9334,54.6989,54.6989,94958.0
2021-03-17 15:15:00,62.98,63.09,62.93,63.02,70833.0,54.6989,54.7944,54.6555,54.7336,70833.0
2021-03-17 15:20:00,63.02,63.03,62.91,62.96,66237.0,54.7336,54.7423,54.6381,54.6815,66237.0
2021-03-17 15:25:00,62.95,63.04,62.92,63.02,64994.0,54.6728,54.751,54.6468,54.7336,64994.0
2021-03-17 15:30:00,63.01,63.28,62.94,63.21,94887.0,54.725,54.9595,54.6642,54.8987,94887.0
2021-03-17 15:35:00,63.21,63.21,63.01,63.13,83431.0,54.8987,54.8987,54.725,54.8292,83431.0
2021-03-17 15:40:00,63.12,63.23,63.07,63.18,107253.0,54.8205,54.916,54.7771,54.8726,107253.0
2021-03-17 15:45:00,63.19,63.26,63.12,63.12,119713.0,54.8813,54.9421,54.8205,54.8205,119713.0
2021-03-17 15:50:00,63.12,63.12,62.93,63.04,216443.0,54.8205,54.8205,54.6555,54.751,216443.0
2021-03-17 15:55:00,63.03,63.19,62.96,62.97,475952.0,54.7423,54.8813,54.6815,54.6902,475952.0
2021-03-18 09:30:00,62.14,62.63,62.05,62.24,428758.0,53.9694,54.3949,53.8912,54.0562,428758.0
2021-03-18 09:35:00,62.25,62.56,62.13,62.47,79509.0,54.0649,54.3341,53.9607,54.256,79509.0
2021-03-18 09:40:00,62.47,62.94,62.46,62.9,80200.0,54.256,54.6642,54.2473,54.6294,80200.0
2021-03-18 09:45:00,62.88,63.05,62.7,62.98,106151.0,54.6121,54.7597,54.4557,54.6989,106151.0
2021-03-18 09:50:00,62.97,63.19,62.85,63.16,98912.0,54.6902,54.8813,54.586,54.8552,98912.0
2021-03-18 09:55:00,63.18,63.25,62.8,62.89,100667.0,54.8726,54.9334,54.5426,54.6207,100667.0
2021-03-18 10:00:00,62.88,63.1,62.87,63.04,121213.0,54.6121,54.8031,54.6034,54.751,121213.0
2021-03-18 10:05:00,63.04,63.34,63.01,63.33,157775.0,54.751,55.0116,54.725,55.0029,157775.0
2021-03-18 10:10:00,63.33,63.39,63.05,63.06,61835.0,55.0029,55.055,54.7597,54.7684,61835.0
2021-03-18 10:15:00,63.06,63.1,62.83,62.9,92444.0,54.7684,54.8031,54.5686,54.6294,92444.0
2021-03-18 10:20:00,62.9,62.92,62.75,62.77,68148.0,54.6294,54.6468,54.4991,54.5165,68148.0
2021-03-18 10:25:00,62.78,62.92,62.58,62.58,94013.0,54.5252,54.6468,54.3515,54.3515,94013.0
2021-03-18 10:30:00,62.58,62.64,62.49,62.58,143318.0,54.3515,54.4036,54.2733,54.3515,143318.0
2021-03-18 10:35:00,62.58,62.73,62.53,62.66,78007.0,54.3515,54.4818,54.3081,54.421,78007.0
2021-03-18 10:40:00,62.66,62.8,62.66,62.76,42320.0,54.421,54.5426,54.421,54.5078,42320.0
2021-03-18 10:45:00,62.75,62.91,62.7,62.89,50700.0,54.4991,54.6381,54.4557,54.6207,50700.0
2021-03-18 10:50:00,62.89,63.07,62.83,62.98,101719.0,54.6207,54.7771,54.5686,54.6989,101719.0
2021-03-18 10:55:00,62.98,63.06,62.89,62.89,62260.0,54.6989,54.7684,54.6207,54.6207,62260.0
2021-03-18 11:00:00,62.88,62.91,62.74,62.86,60675.0,54.6121,54.6381,54.4905,54.5947,60675.0
2021-03-18 11:05:00,62.88,62.96,62.84,62.95,28413.0,54.6121,54.6815,54.5773,54.6728,28413.0
2021-03-18 11:10:00,62.95,63.04,62.89,62.97,48490.0,54.6728,54.751,54.6207,54.6902,48490.0
2021-03-18 11:15:00,62.97,63.07,62.89,62.95,54290.0,54.6902,54.7771,54.6207,54.6728,54290.0
2021-03-18 11:20:00,62.95,63.07,62.94,63.03,43720.0,54.6728,54.7771,54.6642,54.7423,43720.0
2021-03-18 11:25:00,63.04,63.14,63.01,63.11,51653.0,54.751,54.8379,54.725,54.8118,51653.0
2021-03-18 11:30:00,63.12,63.12,62.91,62.95,74719.0,54.8205,54.8205,54.6381,54.6728,74719.0
2021-03-18 11:35:00,62.95,63.06,62.93,63.03,33374.0,54.6728,54.7684,54.6555,54.7423,33374.0
2021-03-18 11:40:00,63.04,63.09,62.97,63.06,37280.0,54.751,54.7944,54.6902,54.7684,37280.0
2021-03-18 11:45:00,63.07,63.1,62.99,63.07,61674.0,54.7771,54.8031,54.7076,54.7771,61674.0
2021-03-18 11:50:00,63.08,63.26,63.07,63.24,65370.0,54.7858,54.9421,54.7771,54.9247,65370.0
2021-03-18 11:55:00,63.23,63.25,63.11,63.22,36846.0,54.916,54.9334,54.8118,54.9073,36846.0
2021-03-18 12:00:00,63.24,63.25,63.18,63.21,51938.0,54.9247,54.9334,54.8726,54.8987,51938.0
2021-03-18 12:05:00,63.22,63.29,63.21,63.28,59439.0,54.9073,54.9681,54.8987,54.9595,59439.0
2021-03-18 12:10:00,63.28,63.6,63.24,63.59,278222.0,54.9595,55.2374,54.9247,55.2287,278222.0
2021-03-18 12:15:00,63.6,63.61,63.36,63.57,176327.0,55.2374,55.2461,55.0289,55.2113,176327.0
2021-03-18 12:20:00,63.56,63.57,63.46,63.54,54056.0,55.2026,55.2113,55.1158,55.1853,54056.0
2021-03-18 12:25:00,63.53,63.63,63.47,63.52,82210.0,55.1766,55.2634,55.1245,55.1679,82210.0
2021-03-18 12:30:00,63.52,63.6,63.48,63.53,82994.0,55.1679,55.2374,55.1332,55.1766,82994.0
2021-03-18 12:35:00,63.53,63.54,63.3,63.3,46158.0,55.1766,55.1853,54.9768,54.9768,46158.0
2021-03-18 12:40:00,63.31,63.33,63.19,63.19,34842.0,54.9855,55.0029,54.8813,54.8813,34842.0
2021-03-18 12:45:00,63.18,63.2,63.02,63.07,45239.0,54.8726,54.89,54.7336,54.7771,45239.0
2021-03-18 12:50:00,63.09,63.1,62.94,62.99,31525.0,54.7944,54.8031,54.6642,54.7076,31525.0
2021-03-18 12:55:00,62.98,63.02,62.91,63.0,51572.0,54.6989,54.7336,54.6381,54.7163,51572.0
2021-03-18 13:00:00,63.01,63.05,62.94,63.02,27346.0,54.725,54.7597,54.6642,54.7336,27346.0
2021-03-18 13:05:00,63.02,63.09,63.0,63.04,38383.0,54.7336,54.7944,54.7163,54.751,38383.0
2021-03-18 13:10:00,63.04,63.05,62.97,63.04,21769.0,54.751,54.7597,54.6902,54.751,21769.0
2021-03-18 13:15:00,63.04,63.04,62.96,63.02,38084.0,54.751,54.751,54.6815,54.7336,38084.0
2021-03-18 13:20:00,63.02,63.22,63.01,63.22,60268.0,54.7336,54.9073,54.725,54.9073,60268.0
2021-03-18 13:25:00,63.21,63.27,63.12,63.12,54877.0,54.8987,54.9508,54.8205,54.8205,54877.0
2021-03-18 13:30:00,63.12,63.16,63.07,63.07,30279.0,54.8205,54.8552,54.7771,54.7771,30279.0
2021-03-18 13:35:00,63.08,63.17,63.08,63.17,24386.0,54.7858,54.8639,54.7858,54.8639,24386.0
2021-03-18 13:40:00,63.17,63.22,63.13,63.21,21808.0,54.8639,54.9073,54.8292,54.8987,21808.0
2021-03-18 13:45:00,63.21,63.27,63.09,63.25,60655.0,54.8987,54.9508,54.7944,54.9334,60655.0
2021-03-18 13:50:00,63.24,63.28,63.1,63.11,25718.0,54.9247,54.9595,54.8031,54.8118,25718.0
2021-03-18 13:55:00,63.11,63.22,63.11,63.21,29915.0,54.8118,54.9073,54.8118,54.8987,29915.0
2021-03-18 14:00:00,63.24,63.26,63.16,63.18,46123.0,54.9247,54.9421,54.8552,54.8726,46123.0
2021-03-18 14:05:00,63.19,63.27,63.05,63.05,55122.0,54.8813,54.9508,54.7597,54.7597,55122.0
2021-03-18 14:10:00,63.06,63.07,62.95,63.0,59964.0,54.7684,54.7771,54.6728,54.7163,59964.0
2021-03-18 14:15:00,63.0,63.02,62.94,62.99,56832.0,54.7163,54.7336,54.6642,54.7076,56832.0
2021-03-18 14:20:00,62.97,63.01,62.84,62.91,55053.0,54.6902,54.725,54.5773,54.6381,55053.0
2021-03-18 14:25:00,62.91,62.91,62.75,62.79,136298.0,54.6381,54.6381,54.4991,54.5339,136298.0
2021-03-18 14:30:00,62.78,62.92,62.76,62.84,145464.0,54.5252,54.6468,54.5078,54.5773,145464.0
2021-03-18 14:35:00,62.85,62.85,62.65,62.73,53205.0,54.586,54.586,54.4123,54.4818,53205.0
2021-03-18 14:40:00,62.71,62.71,62.41,62.43,97404.0,54.4644,54.4644,54.2038,54.2212,97404.0
2021-03-18 14:45:00,62.43,62.69,62.42,62.68,66884.0,54.2212,54.447,54.2125,54.4383,66884.0
2021-03-18 14:50:00,62.67,62.7,62.61,62.62,38202.0,54.4297,54.4557,54.3776,54.3862,38202.0
2021-03-18 14:55:00,62.61,62.71,62.6,62.69,43576.0,54.3776,54.4644,54.3689,54.447,43576.0
2021-03-18 15:00:00,62.69,62.7,62.53,62.54,58276.0,54.447,54.4557,54.3081,54.3168,58276.0
2021-03-18 15:05:00,62.54,62.63,62.49,62.63,35955.0,54.3168,54.3949,54.2733,54.3949,35955.0
2021-03-18 15:10:00,62.63,62.64,62.43,62.53,87326.0,54.3949,54.4036,54.2212,54.3081,87326.0
2021-03-18 15:15:00,62.52,62.54,62.41,62.53,75023.0,54.2994,54.3168,54.2038,54.3081,75023.0
2021-03-18 15:20:00,62.54,62.58,62.43,62.45,48522.0,54.3168,54.3515,54.2212,54.2386,48522.0
2021-03-18 15:25:00,62.45,62.66,62.44,62.64,62554.0,54.2386,54.421,54.2299,54.4036,62554.0
2021-03-18 15:30:00,62.64,62.66,62.43,62.44,54272.0,54.4036,54.421,54.2212,54.2299,54272.0
2021-03-18 15:35:00,62.45,62.51,62.4,62.42,93191.0,54.2386,54.2907,54.1952,54.2125,93191.0
2021-03-18 15:40:00,62.42,62.44,62.3,62.39,107248.0,54.2125,54.2299,54.1083,54.1865,107248.0
2021-03-18 15:45:00,62.39,62.43,62.2,62.27,313840.0,54.1865,54.2212,54.0215,54.0823,313840.0
2021-03-18 15:50:00,62.26,62.31,62.23,62.28,189380.0,54.0736,54.117,54.0475,54.0909,189380.0
2021-03-18 15:55:00,62.28,62.37,62.24,62.26,331599.0,54.0909,54.1691,54.0562,54.0736,331599.0
2021-03-19 09:30:00,62.27,62.42,62.05,62.22,712612.0,54.0823,54.2125,53.8912,54.0388,712612.0
2021-03-19 09:35:00,62.24,62.51,62.2,62.31,100220.0,54.0562,54.2907,54.0215,54.117,100220.0
2021-03-19 09:40:00,62.3,62.35,62.2,62.22,83584.0,54.1083,54.1517,54.0215,54.0388,83584.0
2021-03-19 09:45:00,62.2,62.24,61.65,61.69,149697.0,54.0215,54.0562,53.5438,53.5785,149697.0
2021-03-19 09:50:00,61.7,61.91,61.61,61.86,146613.0,53.5872,53.7696,53.509,53.7262,146613.0
2021-03-19 09:55:00,61.86,62.2,61.81,62.18,71512.0,53.7262,54.0215,53.6827,54.0041,71512.0
2021-03-19 10:00:00,62.18,62.18,62.03,62.11,65159.0,54.0041,54.0041,53.8738,53.9433,65159.0
2021-03-19 10:05:00,62.12,62.25,62.0,62.23,65599.0,53.952,54.0649,53.8478,54.0475,65599.0
2021-03-19 10:10:00,62.23,62.32,62.19,62.26,80838.0,54.0475,54.1257,54.0128,54.0736,80838.0
2021-03-19 10:15:00,62.26,62.31,62.09,62.15,46858.0,54.0736,54.117,53.9259,53.978,46858.0
2021-03-19 10:20:00,62.16,62.21,61.92,62.18,85591.0,53.9867,54.0301,53.7783,54.0041,85591.0
2021-03-19 10:25:00,62.17,62.17,61.97,62.01,64228.0,53.9954,53.9954,53.8217,53.8564,64228.0
2021-03-19 10:30:00,62.01,62.08,61.96,62.05,65420.0,53.8564,53.9172,53.813,53.8912,65420.0
2021-03-19 10:35:00,62.05,62.11,61.98,62.09,129262.0,53.8912,53.9433,53.8304,53.9259,129262.0
2021-03-19 10:40:00,62.08,62.26,61.97,62.0,128571.0,53.9172,54.0736,53.8217,53.8478,128571.0
2021-03-19 10:45:00,61.99,62.02,61.93,61.95,47224.0,53.8391,53.8651,53.787,53.8043,47224.0
2021-03-19 10:50:00,61.95,62.08,61.92,62.01,59477.0,53.8043,53.9172,53.7783,53.8564,59477.0
2021-03-19 10:55:00,62.03,62.08,61.96,62.07,77505.0,53.8738,53.9172,53.813,53.9086,77505.0
2021-03-19 11:00:00,62.07,62.09,61.97,62.05,109436.0,53.9086,53.9259,53.8217,53.8912,109436.0
2021-03-19 11:05:00,62.06,62.18,62.02,62.08,53020.0,53.8999,54.0041,53.8651,53.9172,53020.0
2021-03-19 11:10:00,62.08,62.1,61.92,61.92,38086.0,53.9172,53.9346,53.7783,53.7783,38086.0
2021-03-19 11:15:00,61.93,61.95,61.84,61.86,50263.0,53.787,53.8043,53.7088,53.7262,50263.0
2021-03-19 11:20:00,61.85,61.91,61.83,61.87,34558.0,53.7175,53.7696,53.7001,53.7349,34558.0
2021-03-19 11:25:00,61.87,62.0,61.8,61.92,53034.0,53.7349,53.8478,53.6741,53.7783,53034.0
2021-03-19 11:30:00,61.92,61.94,61.84,61.84,46345.0,53.7783,53.7956,53.7088,53.7088,46345.0
2021-03-19 11:35:00,61.85,61.89,61.83,61.85,36843.0,53.7175,53.7522,53.7001,53.7175,36843.0
2021-03-19 11:40:00,61.84,61.89,61.78,61.79,34016.0,53.7088,53.7522,53.6567,53.6654,34016.0
2021-03-19 11:45:00,61.8,61.91,61.79,61.87,31370.0,53.6741,53.7696,53.6654,53.7349,31370.0
2021-03-19 11:50:00,61.87,61.93,61.84,61.86,37775.0,53.7349,53.787,53.7088,53.7262,37775.0
2021-03-19 11:55:00,61.86,61.92,61.85,61.91,35286.0,53.7262,53.7783,53.7175,53.7696,35286.0
2021-03-19 12:00:00,61.92,62.02,61.87,61.93,83339.0,53.7783,53.8651,53.7349,53.787,83339.0
2021-03-19 12:05:00,61.92,61.93,61.87,61.91,32709.0,53.7783,53.787,53.7349,53.7696,32709.0
2021-03-19 12:10:00,61.91,61.92,61.84,61.88,40153.0,53.7696,53.7783,53.7088,53.7435,40153.0
2021-03-19 12:15:00,61.88,62.01,61.88,61.94,43320.0,53.7435,53.8564,53.7435,53.7956,43320.0
2021-03-19 12:20:00,61.94,62.0,61.91,61.97,35533.0,53.7956,53.8478,53.7696,53.8217,35533.0
2021-03-19 12:25:00,61.97,61.98,61.79,61.89,51044.0,53.8217,53.8304,53.6654,53.7522,51044.0
2021-03-19 12:30:00,61.88,61.95,61.84,61.94,28575.0,53.7435,53.8043,53.7088,53.7956,28575.0
2021-03-19 12:35:00,61.95,61.95,61.55,61.58,73194.0,53.8043,53.8043,53.4569,53.483,73194.0
2021-03-19 12:40:00,61.59,61.69,61.57,61.67,54814.0,53.4917,53.5785,53.4743,53.5612,54814.0
2021-03-19 12:45:00,61.67,61.76,61.61,61.73,110319.0,53.5612,53.6393,53.509,53.6133,110319.0
2021-03-19 12:50:00,61.73,61.9,61.73,61.87,56955.0,53.6133,53.7609,53.6133,53.7349,56955.0
2021-03-19 12:55:00,61.86,61.92,61.85,61.86,52566.0,53.7262,53.7783,53.7175,53.7262,52566.0
2021-03-19 13:00:00,61.85,61.94,61.84,61.94,42909.0,53.7175,53.7956,53.7088,53.7956,42909.0
2021-03-19 13:05:00,61.95,62.02,61.94,61.99,45803.0,53.8043,53.8651,53.7956,53.8391,45803.0
2021-03-19 13:10:00,61.98,62.01,61.94,62.0,28922.0,53.8304,53.8564,53.7956,53.8478,28922.0
2021-03-19 13:15:00,61.99,62.03,61.96,62.0,45422.0,53.8391,53.8738,53.813,53.8478,45422.0
2021-03-19 13:20:00,62.0,62.01,61.91,61.98,40311.0,53.8478,53.8564,53.7696,53.8304,40311.0
2021-03-19 13:25:00,61.97,62.02,61.95,62.02,35645.0,53.8217,53.8651,53.8043,53.8651,35645.0
2021-03-19 13:30:00,62.02,62.03,61.98,62.01,65712.0,53.8651,53.8738,53.8304,53.8564,65712.0
2021-03-19 13:35:00,62.02,62.08,61.99,62.06,55987.0,53.8651,53.9172,53.8391,53.8999,55987.0
2021-03-19 13:40:00,62.05,62.09,62.01,62.08,47660.0,53.8912,53.9259,53.8564,53.9172,47660.0
2021-03-19 13:45:00,62.08,62.1,62.05,62.09,37159.0,53.9172,53.9346,53.8912,53.9259,37159.0
2021-03-19 13:50:00,62.09,62.11,62.03,62.05,37359.0,53.9259,53.9433,53.8738,53.8912,37359.0
2021-03-19 13:55:00,62.05,62.08,62.04,62.05,32046.0,53.8912,53.9172,53.8825,53.8912,32046.0
2021-03-19 14:00:00,62.05,62.08,62.01,62.04,45972.0,53.8912,53.9172,53.8564,53.8825,45972.0
2021-03-19 14:05:00,62.04,62.1,61.93,61.93,44703.0,53.8825,53.9346,53.787,53.787,44703.0
2021-03-19 14:10:00,61.92,61.92,61.84,61.91,32684.0,53.7783,53.7783,53.7088,53.7696,32684.0
2021-03-19 14:15:00,61.91,61.99,61.89,61.93,57743.0,53.7696,53.8391,53.7522,53.787,57743.0
2021-03-19 14:20:00,61.92,62.01,61.92,62.01,42914.0,53.7783,53.8564,53.7783,53.8564,42914.0
2021-03-19 14:25:00,62.02,62.03,61.99,62.03,41138.0,53.8651,53.8738,53.8391,53.8738,41138.0
2021-03-19 14:30:00,62.02,62.13,62.01,62.03,63191.0,53.8651,53.9607,53.8564,53.8738,63191.0
2021-03-19 14:35:00,62.03,62.09,62.01,62.04,43961.0,53.8738,53.9259,53.8564,53.8825,43961.0
2021-03-19 14:40:00,62.04,62.12,62.03,62.07,36772.0,53.8825,53.952,53.8738,53.9086,36772.0
2021-03-19 14:45:00,62.06,62.1,62.05,62.07,46475.0,53.8999,53.9346,53.8912,53.9086,46475.0
2021-03-19 14:50:00,62.08,62.09,61.98,62.0,84780.0,53.9172,53.9259,53.8304,53.8478,84780.0
2021-03-19 14:55:00,62.0,62.08,61.98,62.07,46605.0,53.8478,53.9172,53.8304,53.9086,46605.0
2021-03-19 15:00:00,62.07,62.09,62.02,62.05,53181.0,53.9086,53.9259,53.8651,53.8912,53181.0
2021-03-19 15:05:00,62.06,62.14,62.04,62.13,57492.0,53.8999,53.9694,53.8825,53.9607,57492.0
2021-03-19 15:10:00,62.12,62.14,62.08,62.11,40838.0,53.952,53.9694,53.9172,53.9433,40838.0
2021-03-19 15:15:00,62.11,62.14,61.93,61.94,81387.0,53.9433,53.9694,53.787,53.7956,81387.0
2021-03-19 15:20:00,61.94,61.99,61.87,61.94,50028.0,53.7956,53.8391,53.7349,53.7956,50028.0
2021-03-19 15:25:00,61.93,62.06,61.92,62.02,55683.0,53.787,53.8999,53.7783,53.8651,55683.0
2021-03-19 15:30:00,62.01,62.02,61.94,61.99,92696.0,53.8564,53.8651,53.7956,53.8391,92696.0
2021-03-19 15:35:00,61.99,62.13,61.99,62.1,170902.0,53.8391,53.9607,53.8391,53.9346,170902.0
2021-03-19 15:40:00,62.1,62.33,61.93,62.18,203073.0,53.9346,54.1344,53.787,54.0041,203073.0
2021-03-19 15:45:00,62.18,62.25,62.08,62.15,278700.0,54.0041,54.0649,53.9172,53.978,278700.0
2021-03-19 15:50:00,62.15,62.32,61.86,62.03,325424.0,53.978,54.1257,53.7262,53.8738,325424.0
2021-03-19 15:55:00,62.04,62.26,61.84,61.92,1313609.0,53.8825,54.0736,53.7088,53.7783,1313609.0
2021-03-22 09:30:00,61.22,61.5,61.14,61.4,282108.0,53.1703,53.4135,53.1008,53.3267,282108.0
2021-03-22 09:35:00,61.42,61.44,61.18,61.2,98911.0,53.344,53.3614,53.1356,53.1529,98911.0
2021-03-22 09:40:00,61.2,61.27,61.1,61.16,107527.0,53.1529,53.2137,53.0661,53.1182,107527.0
2021-03-22 09:45:00,61.15,61.21,60.98,61.03,85851.0,53.1095,53.1616,52.9619,53.0053,85851.0
2021-03-22 09:50:00,61.03,61.15,61.0,61.11,116997.0,53.0053,53.1095,52.9792,53.0748,116997.0
2021-03-22 09:55:00,61.1,61.13,60.77,60.77,84413.0,53.0661,53.0922,52.7795,52.7795,84413.0
2021-03-22 10:00:00,60.77,60.8,60.47,60.69,234926.0,52.7795,52.8055,52.5189,52.71,234926.0
2021-03-22 10:05:00,60.7,60.8,60.53,60.61,150308.0,52.7187,52.8055,52.571,52.6405,150308.0
2021-03-22 10:10:00,60.61,60.74,60.53,60.63,92725.0,52.6405,52.7534,52.571,52.6579,92725.0
2021-03-22 10:15:00,60.63,60.66,60.36,60.45,112345.0,52.6579,52.684,52.4234,52.5016,112345.0
2021-03-22 10:20:00,60.45,60.53,60.37,60.47,66933.0,52.5016,52.571,52.4321,52.5189,66933.0
2021-03-22 10:25:00,60.5,60.69,60.44,60.68,98600.0,52.545,52.71,52.4929,52.7013,98600.0
2021-03-22 10:30:00,60.7,60.91,60.69,60.89,60328.0,52.7187,52.9011,52.71,52.8837,60328.0
2021-03-22 10:35:00,60.88,60.9,60.78,60.82,59344.0,52.875,52.8924,52.7882,52.8229,59344.0
2021-03-22 10:40:00,60.83,60.87,60.72,60.74,42872.0,52.8316,52.8663,52.7361,52.7534,42872.0
2021-03-22 10:45:00,60.75,60.95,60.73,60.91,52830.0,52.7621,52.9358,52.7447,52.9011,52830.0
2021-03-22 10:50:00,60.91,61.09,60.91,61.03,118657.0,52.9011,53.0574,52.9011,53.0053,118657.0
2021-03-22 10:55:00,61.03,61.14,60.99,61.1,39384.0,53.0053,53.1008,52.9706,53.0661,39384.0
2021-03-22 11:00:00,61.09,61.15,61.04,61.05,24209.0,53.0574,53.1095,53.014,53.0227,24209.0
2021-03-22 11:05:00,61.05,61.07,60.96,60.99,30987.0,53.0227,53.04,52.9445,52.9706,30987.0
2021-03-22 11:10:00,61.0,61.1,60.99,61.01,29375.0,52.9792,53.0661,52.9706,52.9879,29375.0
2021-03-22 11:15:00,61.02,61.02,60.93,60.94,22521.0,52.9966,52.9966,52.9185,52.9271,22521.0
2021-03-22 11:20:00,60.93,60.95,60.86,60.87,18908.0,52.9185,52.9358,52.8577,52.8663,18908.0
2021-03-22 11:25:00,60.86,60.91,60.76,60.8,31151.0,52.8577,52.9011,52.7708,52.8055,31151.0
2021-03-22 11:30:00,60.82,60.94,60.77,60.88,22326.0,52.8229,52.9271,52.7795,52.875,22326.0
2021-03-22 11:35:00,60.87,60.94,60.84,60.93,38686.0,52.8663,52.9271,52.8403,52.9185,38686.0
2021-03-22 11:40:00,60.93,60.94,60.79,60.82,33884.0,52.9185,52.9271,52.7969,52.8229,33884.0
2021-03-22 11:45:00,60.83,60.96,60.81,60.91,29517.0,52.8316,52.9445,52.8142,52.9011,29517.0
2021-03-22 11:50:00,60.92,61.07,60.91,61.04,31207.0,52.9098,53.04,52.9011,53.014,31207.0
2021-03-22 11:55:00,61.03,61.12,61.03,61.11,33237.0,53.0053,53.0835,53.0053,53.0748,33237.0
2021-03-22 12:00:00,61.11,61.22,61.11,61.17,41369.0,53.0748,53.1703,53.0748,53.1269,41369.0
2021-03-22 12:05:00,61.18,61.23,61.09,61.1,25345.0,53.1356,53.179,53.0574,53.0661,25345.0
2021-03-22 12:10:00,61.1,61.11,61.03,61.04,18985.0,53.0661,53.0748,53.0053,53.014,18985.0
2021-03-22 12:15:00,61.04,61.11,61.04,61.07,22180.0,53.014,53.0748,53.014,53.04,22180.0
2021-03-22 12:20:00,61.06,61.13,61.06,61.12,12989.0,53.0314,53.0922,53.0314,53.0835,12989.0
2021-03-22 12:25:00,61.12,61.21,61.06,61.21,39368.0,53.0835,53.1616,53.0314,53.1616,39368.0
2021-03-22 12:30:00,61.19,61.22,61.11,61.12,48616.0,53.1443,53.1703,53.0748,53.0835,48616.0
2021-03-22 12:35:00,61.12,61.19,61.04,61.07,65237.0,53.0835,53.1443,53.014,53.04,65237.0
2021-03-22 12:40:00,61.07,61.09,60.99,61.0,26794.0,53.04,53.0574,52.9706,52.9792,26794.0
2021-03-22 12:45:00,60.99,61.01,60.92,60.96,38952.0,52.9706,52.9879,52.9098,52.9445,38952.0
2021-03-22 12:50:00,60.95,60.96,60.82,60.86,63672.0,52.9358,52.9445,52.8229,52.8577,63672.0
2021-03-22 12:55:00,60.86,60.89,60.83,60.87,46914.0,52.8577,52.8837,52.8316,52.8663,46914.0
2021-03-22 13:00:00,60.85,60.96,60.84,60.9,38349.0,52.849,52.9445,52.8403,52.8924,38349.0
2021-03-22 13:05:00,60.9,61.03,60.87,61.0,26297.0,52.8924,53.0053,52.8663,52.9792,26297.0
2021-03-22 13:10:00,61.01,61.01,60.95,60.95,23269.0,52.9879,52.9879,52.9358,52.9358,23269.0
2021-03-22 13:15:00,60.96,61.04,60.96,61.04,22284.0,52.9445,53.014,52.9445,53.014,22284.0
2021-03-22 13:20:00,61.04,61.04,60.95,60.97,26679.0,53.014,53.014,52.9358,52.9532,26679.0
2021-03-22 13:25:00,60.96,60.98,60.74,60.77,132494.0,52.9445,52.9619,52.7534,52.7795,132494.0
2021-03-22 13:30:00,60.78,60.97,60.78,60.92,71927.0,52.7882,52.9532,52.7882,52.9098,71927.0
2021-03-22 13:35:00,60.94,61.04,60.91,61.01,24985.0,52.9271,53.014,52.9011,52.9879,24985.0
2021-03-22 13:40:00,61.01,61.05,60.99,61.05,16887.0,52.9879,53.0227,52.9706,53.0227,16887.0
2021-03-22 13:45:00,61.05,61.12,61.0,61.09,49111.0,53.0227,53.0835,52.9792,53.0574,49111.0
2021-03-22 13:50:00,61.09,61.18,61.08,61.18,10347.0,53.0574,53.1356,53.0487,53.1356,10347.0
2021-03-22 13:55:00,61.18,61.21,61.1,61.16,25636.0,53.1356,53.1616,53.0661,53.1182,25636.0
2021-03-22 14:00:00,61.16,61.19,61.1,61.15,32330.0,53.1182,53.1443,53.0661,53.1095,32330.0
2021-03-22 14:05:00,61.13,61.2,61.13,61.17,28729.0,53.0922,53.1529,53.0922,53.1269,28729.0
2021-03-22 14:10:00,61.17,61.24,61.14,61.14,44361.0,53.1269,53.1877,53.1008,53.1008,44361.0
2021-03-22 14:15:00,61.16,61.2,61.15,61.17,11716.0,53.1182,53.1529,53.1095,53.1269,11716.0
2021-03-22 14:20:00,61.16,61.18,61.11,61.14,13622.0,53.1182,53.1356,53.0748,53.1008,13622.0
2021-03-22 14:25:00,61.15,61.23,61.13,61.22,12888.0,53.1095,53.179,53.0922,53.1703,12888.0
2021-03-22 14:30:00,61.21,61.22,61.14,61.15,12191.0,53.1616,53.1703,53.1008,53.1095,12191.0
2021-03-22 14:35:00,61.15,61.19,61.12,61.19,20913.0,53.1095,53.1443,53.0835,53.1443,20913.0
2021-03-22 14:40:00,61.19,61.23,61.17,61.2,16584.0,53.1443,53.179,53.1269,53.1529,16584.0
2021-03-22 14:45:00,61.23,61.24,61.12,61.14,19810.0,53.179,53.1877,53.0835,53.1008,19810.0
2021-03-22 14:50:00,61.14,61.17,61.1,61.12,30335.0,53.1008,53.1269,53.0661,53.0835,30335.0
2021-03-22 14:55:00,61.12,61.17,61.09,61.1,56968.0,53.0835,53.1269,53.0574,53.0661,56968.0
2021-03-22 15:00:00,61.1,61.16,61.09,61.11,28968.0,53.0661,53.1182,53.0574,53.0748,28968.0
2021-03-22 15:05:00,61.11,61.11,60.93,60.95,75026.0,53.0748,53.0748,52.9185,52.9358,75026.0
2021-03-22 15:10:00,60.95,60.98,60.87,60.9,114104.0,52.9358,52.9619,52.8663,52.8924,114104.0
2021-03-22 15:15:00,60.9,60.9,60.79,60.8,45158.0,52.8924,52.8924,52.7969,52.8055,45158.0
2021-03-22 15:20:00,60.8,60.81,60.76,60.79,36631.0,52.8055,52.8142,52.7708,52.7969,36631.0
2021-03-22 15:25:00,60.76,60.89,60.75,60.86,51045.0,52.7708,52.8837,52.7621,52.8577,51045.0
2021-03-22 15:30:00,60.86,61.0,60.84,60.91,67849.0,52.8577,52.9792,52.8403,52.9011,67849.0
2021-03-22 15:35:00,60.92,60.97,60.88,60.89,55670.0,52.9098,52.9532,52.875,52.8837,55670.0
2021-03-22 15:40:00,60.89,60.95,60.87,60.94,106148.0,52.8837,52.9358,52.8663,52.9271,106148.0
2021-03-22 15:45:00,60.94,61.03,60.91,61.03,68541.0,52.9271,53.0053,52.9011,53.0053,68541.0
2021-03-22 15:50:00,61.03,61.04,60.89,60.9,175194.0,53.0053,53.014,52.8837,52.8924,175194.0
2021-03-22 15:55:00,60.9,60.97,60.89,60.89,249460.0,52.8924,52.9532,52.8837,52.8837,249460.0
2021-03-23 09:30:00,60.62,60.8,60.35,60.66,182774.0,52.6492,52.8055,52.4147,52.684,182774.0
2021-03-23 09:35:00,60.65,60.67,60.39,60.41,68263.0,52.6753,52.6926,52.4495,52.4668,68263.0
2021-03-23 09:40:00,60.41,60.49,60.32,60.4,65908.0,52.4668,52.5363,52.3887,52.4581,65908.0
2021-03-23 09:45:00,60.39,60.44,60.29,60.34,76536.0,52.4495,52.4929,52.3626,52.406,76536.0
2021-03-23 09:50:00,60.34,60.46,60.27,60.37,73487.0,52.406,52.5103,52.3452,52.4321,73487.0
2021-03-23 09:55:00,60.36,60.46,60.3,60.43,44631.0,52.4234,52.5103,52.3713,52.4842,44631.0
2021-03-23 10:00:00,60.4,60.4,60.23,60.25,60742.0,52.4581,52.4581,52.3105,52.3279,60742.0
2021-03-23 10:05:00,60.26,60.38,60.14,60.38,56706.0,52.3365,52.4408,52.2323,52.4408,56706.0
2021-03-23 10:10:00,60.39,60.47,60.29,60.32,42374.0,52.4495,52.5189,52.3626,52.3887,42374.0
2021-03-23 10:15:00,60.32,60.37,60.27,60.32,34462.0,52.3887,52.4321,52.3452,52.3887,34462.0
2021-03-23 10:20:00,60.32,60.35,60.21,60.29,46782.0,52.3887,52.4147,52.2931,52.3626,46782.0
2021-03-23 10:25:00,60.29,60.32,60.16,60.19,51465.0,52.3626,52.3887,52.2497,52.2758,51465.0
2021-03-23 10:30:00,60.2,60.24,60.06,60.13,68835.0,52.2844,52.3192,52.1628,52.2236,68835.0
2021-03-23 10:35:00,60.14,60.25,60.13,60.21,41608.0,52.2323,52.3279,52.2236,52.2931,41608.0
2021-03-23 10:40:00,60.21,60.37,60.19,60.37,42935.0,52.2931,52.4321,52.2758,52.4321,42935.0
2021-03-23 10:45:00,60.36,60.44,60.33,60.39,25824.0,52.4234,52.4929,52.3973,52.4495,25824.0
2021-03-23 10:50:00,60.4,60.52,60.38,60.48,43924.0,52.4581,52.5624,52.4408,52.5276,43924.0
2021-03-23 10:55:00,60.48,60.58,60.47,60.51,41101.0,52.5276,52.6145,52.5189,52.5537,41101.0
2021-03-23 11:00:00,60.51,60.51,60.34,60.46,36064.0,52.5537,52.5537,52.406,52.5103,36064.0
2021-03-23 11:05:00,60.45,60.54,60.42,60.54,42177.0,52.5016,52.5797,52.4755,52.5797,42177.0
2021-03-23 11:10:00,60.53,60.58,60.5,60.53,39693.0,52.571,52.6145,52.545,52.571,39693.0
2021-03-23 11:15:00,60.53,60.53,60.39,60.4,46636.0,52.571,52.571,52.4495,52.4581,46636.0
2021-03-23 11:20:00,60.39,60.48,60.35,60.46,27004.0,52.4495,52.5276,52.4147,52.5103,27004.0
2021-03-23 11:25:00,60.47,60.6,60.44,60.55,33945.0,52.5189,52.6318,52.4929,52.5884,33945.0
2021-03-23 11:30:00,60.55,60.63,60.53,60.61,29428.0,52.5884,52.6579,52.571,52.6405,29428.0
2021-03-23 11:35:00,60.6,60.61,60.48,60.53,32299.0,52.6318,52.6405,52.5276,52.571,32299.0
2021-03-23 11:40:00,60.54,60.6,60.5,60.58,28636.0,52.5797,52.6318,52.545,52.6145,28636.0
2021-03-23 11:45:00,60.58,60.65,60.57,60.64,24888.0,52.6145,52.6753,52.6058,52.6666,24888.0
2021-03-23 11:50:00,60.64,60.67,60.6,60.65,29119.0,52.6666,52.6926,52.6318,52.6753,29119.0
2021-03-23 11:55:00,60.66,60.73,60.63,60.7,25994.0,52.684,52.7447,52.6579,52.7187,25994.0
2021-03-23 12:00:00,60.7,60.72,60.53,60.53,23247.0,52.7187,52.7361,52.571,52.571,23247.0
2021-03-23 12:05:00,60.53,60.53,60.44,60.49,75277.0,52.571,52.571,52.4929,52.5363,75277.0
2021-03-23 12:10:00,60.49,60.53,60.45,60.49,36252.0,52.5363,52.571,52.5016,52.5363,36252.0
2021-03-23 12:15:00,60.5,60.54,60.43,60.51,35641.0,52.545,52.5797,52.4842,52.5537,35641.0
2021-03-23 12:20:00,60.5,60.55,60.46,60.5,45184.0,52.545,52.5884,52.5103,52.545,45184.0
2021-03-23 12:25:00,60.51,60.51,60.24,60.24,40617.0,52.5537,52.5537,52.3192,52.3192,40617.0
2021-03-23 12:30:00,60.25,60.25,60.02,60.05,56236.0,52.3279,52.3279,52.1281,52.1542,56236.0
2021-03-23 12:35:00,60.05,60.2,60.04,60.17,40287.0,52.1542,52.2844,52.1455,52.2584,40287.0
2021-03-23 12:40:00,60.17,60.17,59.88,59.92,139939.0,52.2584,52.2584,52.0065,52.0413,139939.0
2021-03-23 12:45:00,59.92,59.98,59.86,59.97,56228.0,52.0413,52.0934,51.9891,52.0847,56228.0
2021-03-23 12:50:00,59.98,60.02,59.87,59.95,130274.0,52.0934,52.1281,51.9978,52.0673,130274.0
2021-03-23 12:55:00,59.94,60.0,59.89,59.97,40359.0,52.0586,52.1107,52.0152,52.0847,40359.0
2021-03-23 13:00:00,59.97,60.01,59.88,59.96,47676.0,52.0847,52.1194,52.0065,52.076,47676.0
2021-03-23 13:05:00,59.97,59.97,59.88,59.91,24155.0,52.0847,52.0847,52.0065,52.0326,24155.0
2021-03-23 13:10:00,59.89,59.93,59.83,59.84,26044.0,52.0152,52.0499,51.9631,51.9718,26044.0
2021-03-23 13:15:00,59.83,59.93,59.82,59.9,35442.0,51.9631,52.0499,51.9544,52.0239,35442.0
2021-03-23 13:20:00,59.89,59.99,59.84,59.89,39886.0,52.0152,52.102,51.9718,52.0152,39886.0
2021-03-23 13:25:00,59.88,59.94,59.84,59.92,36017.0,52.0065,52.0586,51.9718,52.0413,36017.0
2021-03-23 13:30:00,59.92,59.92,59.81,59.86,34137.0,52.0413,52.0413,51.9457,51.9891,34137.0
2021-03-23 13:35:00,59.86,59.97,59.84,59.94,31742.0,51.9891,52.0847,51.9718,52.0586,31742.0
2021-03-23 13:40:00,59.95,59.99,59.92,59.97,28221.0,52.0673,52.102,52.0413,52.0847,28221.0
2021-03-23 13:45:00,59.96,60.02,59.93,59.94,36415.0,52.076,52.1281,52.0499,52.0586,36415.0
2021-03-23 13:50:00,59.94,59.96,59.88,59.95,40024.0,52.0586,52.076,52.0065,52.0673,40024.0
2021-03-23 13:55:00,59.95,60.03,59.86,59.94,47463.0,52.0673,52.1368,51.9891,52.0586,47463.0
2021-03-23 14:00:00,59.94,59.95,59.89,59.94,19888.0,52.0586,52.0673,52.0152,52.0586,19888.0
2021-03-23 14:05:00,59.94,60.05,59.88,60.04,27677.0,52.0586,52.1542,52.0065,52.1455,27677.0
2021-03-23 14:10:00,60.05,60.12,60.04,60.08,16142.0,52.1542,52.215,52.1455,52.1802,16142.0
2021-03-23 14:15:00,60.07,60.1,60.02,60.06,28143.0,52.1715,52.1976,52.1281,52.1628,28143.0
2021-03-23 14:20:00,60.06,60.06,59.99,60.03,18273.0,52.1628,52.1628,52.102,52.1368,18273.0
2021-03-23 14:25:00,60.02,60.12,60.02,60.11,32422.0,52.1281,52.215,52.1281,52.2063,32422.0
2021-03-23 14:30:00,60.11,60.19,60.09,60.1,32627.0,52.2063,52.2758,52.1889,52.1976,32627.0
2021-03-23 14:35:00,60.11,60.13,60.09,60.11,45681.0,52.2063,52.2236,52.1889,52.2063,45681.0
2021-03-23 14:40:00,60.11,60.13,60.04,60.08,116051.0,52.2063,52.2236,52.1455,52.1802,116051.0
2021-03-23 14:45:00,60.07,60.12,60.03,60.11,49723.0,52.1715,52.215,52.1368,52.2063,49723.0
2021-03-23 14:50:00,60.09,60.16,60.07,60.11,40548.0,52.1889,52.2497,52.1715,52.2063,40548.0
2021-03-23 14:55:00,60.11,60.18,60.1,60.15,34291.0,52.2063,52.2671,52.1976,52.241,34291.0
2021-03-23 15:00:00,60.15,60.26,60.11,60.24,47155.0,52.241,52.3365,52.2063,52.3192,47155.0
2021-03-23 15:05:00,60.25,60.25,60.13,60.16,24842.0,52.3279,52.3279,52.2236,52.2497,24842.0
2021-03-23 15:10:00,60.15,60.15,60.1,60.11,54049.0,52.241,52.241,52.1976,52.2063,54049.0
2021-03-23 15:15:00,60.12,60.12,59.94,60.03,72482.0,52.215,52.215,52.0586,52.1368,72482.0
2021-03-23 15:20:00,60.02,60.02,59.96,59.97,38388.0,52.1281,52.1281,52.076,52.0847,38388.0
2021-03-23 15:25:00,59.97,60.03,59.93,59.99,37284.0,52.0847,52.1368,52.0499,52.102,37284.0
2021-03-23 15:30:00,59.98,60.03,59.96,60.03,49746.0,52.0934,52.1368,52.076,52.1368,49746.0
2021-03-23 15:35:00,60.03,60.05,59.96,60.01,60951.0,52.1368,52.1542,52.076,52.1194,60951.0
2021-03-23 15:40:00,60.0,60.14,59.98,60.12,73349.0,52.1107,52.2323,52.0934,52.215,73349.0
2021-03-23 15:45:00,60.13,60.18,60.1,60.16,61218.0,52.2236,52.2671,52.1976,52.2497,61218.0
2021-03-23 15:50:00,60.16,60.16,59.99,60.09,105412.0,52.2497,52.2497,52.102,52.1889,105412.0
2021-03-23 15:55:00,60.08,60.19,60.05,60.12,164269.0,52.1802,52.2758,52.1542,52.215,164269.0
2021-03-24 09:30:00,60.16,60.33,60.07,60.29,254570.0,52.2497,52.3973,52.1715,52.3626,254570.0
2021-03-24 09:35:00,60.3,60.59,60.23,60.57,114583.0,52.3713,52.6232,52.3105,52.6058,114583.0
2021-03-24 09:40:00,60.59,60.64,60.47,60.52,96506.0,52.6232,52.6666,52.5189,52.5624,96506.0
2021-03-24 09:45:00,60.52,60.56,60.39,60.49,93085.0,52.5624,52.5971,52.4495,52.5363,93085.0
2021-03-24 09:50:00,60.48,60.59,60.3,60.5,132010.0,52.5276,52.6232,52.3713,52.545,132010.0
2021-03-24 09:55:00,60.5,60.53,60.43,60.52,89440.0,52.545,52.571,52.4842,52.5624,89440.0
2021-03-24 10:00:00,60.52,60.61,60.47,60.55,148204.0,52.5624,52.6405,52.5189,52.5884,148204.0
2021-03-24 10:05:00,60.54,60.54,60.22,60.24,86690.0,52.5797,52.5797,52.3018,52.3192,86690.0
2021-03-24 10:10:00,60.24,60.25,60.02,60.1,110826.0,52.3192,52.3279,52.1281,52.1976,110826.0
2021-03-24 10:15:00,60.09,60.09,59.96,59.99,65939.0,52.1889,52.1889,52.076,52.102,65939.0
2021-03-24 10:20:00,59.99,60.19,59.99,60.19,34178.0,52.102,52.2758,52.102,52.2758,34178.0
2021-03-24 10:25:00,60.21,60.25,60.14,60.23,55412.0,52.2931,52.3279,52.2323,52.3105,55412.0
2021-03-24 10:30:00,60.24,60.35,60.19,60.19,31397.0,52.3192,52.4147,52.2758,52.2758,31397.0
2021-03-24 10:35:00,60.21,60.23,60.11,60.13,31036.0,52.2931,52.3105,52.2063,52.2236,31036.0
2021-03-24 10:40:00,60.13,60.19,60.09,60.11,34377.0,52.2236,52.2758,52.1889,52.2063,34377.0
2021-03-24 10:45:00,60.11,60.17,60.1,60.16,41732.0,52.2063,52.2584,52.1976,52.2497,41732.0
2021-03-24 10:50:00,60.16,60.18,60.1,60.18,35198.0,52.2497,52.2671,52.1976,52.2671,35198.0
2021-03-24 10:55:00,60.18,60.32,60.18,60.3,68389.0,52.2671,52.3887,52.2671,52.3713,68389.0
2021-03-24 11:00:00,60.3,60.31,60.2,60.21,36563.0,52.3713,52.38,52.2844,52.2931,36563.0
2021-03-24 11:05:00,60.21,60.31,60.16,60.28,58720.0,52.2931,52.38,52.2497,52.3539,58720.0
2021-03-24 11:10:00,60.28,60.3,60.17,60.27,48290.0,52.3539,52.3713,52.2584,52.3452,48290.0
2021-03-24 11:15:00,60.28,60.36,60.25,60.29,45085.0,52.3539,52.4234,52.3279,52.3626,45085.0
2021-03-24 11:20:00,60.28,60.33,60.23,60.3,26436.0,52.3539,52.3973,52.3105,52.3713,26436.0
2021-03-24 11:25:00,60.3,60.32,60.25,60.29,33098.0,52.3713,52.3887,52.3279,52.3626,33098.0
2021-03-24 11:30:00,60.29,60.36,60.28,60.36,57010.0,52.3626,52.4234,52.3539,52.4234,57010.0
2021-03-24 11:35:00,60.36,60.37,60.25,60.28,47875.0,52.4234,52.4321,52.3279,52.3539,47875.0
2021-03-24 11:40:00,60.28,60.35,60.23,60.33,42405.0,52.3539,52.4147,52.3105,52.3973,42405.0
2021-03-24 11:45:00,60.35,60.4,60.33,60.36,85885.0,52.4147,52.4581,52.3973,52.4234,85885.0
2021-03-24 11:50:00,60.36,60.49,60.29,60.46,68828.0,52.4234,52.5363,52.3626,52.5103,68828.0
2021-03-24 11:55:00,60.47,60.55,60.44,60.5,33668.0,52.5189,52.5884,52.4929,52.545,33668.0
2021-03-24 12:00:00,60.51,60.55,60.5,60.54,33558.0,52.5537,52.5884,52.545,52.5797,33558.0
2021-03-24 12:05:00,60.55,60.67,60.51,60.63,36485.0,52.5884,52.6926,52.5537,52.6579,36485.0
2021-03-24 12:10:00,60.63,60.7,60.62,60.67,24150.0,52.6579,52.7187,52.6492,52.6926,24150.0
2021-03-24 12:15:00,60.67,60.69,60.59,60.68,21050.0,52.6926,52.71,52.6232,52.7013,21050.0
2021-03-24 12:20:00,60.69,60.69,60.57,60.58,25328.0,52.71,52.71,52.6058,52.6145,25328.0
2021-03-24 12:25:00,60.6,60.76,60.6,60.74,33119.0,52.6318,52.7708,52.6318,52.7534,33119.0
2021-03-24 12:30:00,60.74,60.77,60.66,60.68,37375.0,52.7534,52.7795,52.684,52.7013,37375.0
2021-03-24 12:35:00,60.7,60.73,60.61,60.62,76062.0,52.7187,52.7447,52.6405,52.6492,76062.0
2021-03-24 12:40:00,60.64,60.66,60.63,60.65,31946.0,52.6666,52.684,52.6579,52.6753,31946.0
2021-03-24 12:45:00,60.65,60.66,60.59,60.64,34367.0,52.6753,52.684,52.6232,52.6666,34367.0
2021-03-24 12:50:00,60.64,60.64,60.56,60.59,34715.0,52.6666,52.6666,52.5971,52.6232,34715.0
2021-03-24 12:55:00,60.58,60.58,60.41,60.41,39435.0,52.6145,52.6145,52.4668,52.4668,39435.0
2021-03-24 13:00:00,60.41,60.41,60.31,60.38,52780.0,52.4668,52.4668,52.38,52.4408,52780.0
2021-03-24 13:05:00,60.39,60.4,60.3,60.3,27431.0,52.4495,52.4581,52.3713,52.3713,27431.0
2021-03-24 13:10:00,60.3,60.3,60.19,60.19,38419.0,52.3713,52.3713,52.2758,52.2758,38419.0
2021-03-24 13:15:00,60.17,60.17,60.04,60.14,42803.0,52.2584,52.2584,52.1455,52.2323,42803.0
2021-03-24 13:20:00,60.12,60.18,60.09,60.17,35550.0,52.215,52.2671,52.1889,52.2584,35550.0
2021-03-24 13:25:00,60.17,60.27,60.15,60.25,29678.0,52.2584,52.3452,52.241,52.3279,29678.0
2021-03-24 13:30:00,60.25,60.36,60.25,60.34,17760.0,52.3279,52.4234,52.3279,52.406,17760.0
2021-03-24 13:35:00,60.33,60.34,60.24,60.26,17468.0,52.3973,52.406,52.3192,52.3365,17468.0
2021-03-24 13:40:00,60.26,60.27,60.17,60.22,27392.0,52.3365,52.3452,52.2584,52.3018,27392.0
2021-03-24 13:45:00,60.22,60.32,60.2,60.32,26664.0,52.3018,52.3887,52.2844,52.3887,26664.0
2021-03-24 13:50:00,60.32,60.37,60.3,60.31,25515.0,52.3887,52.4321,52.3713,52.38,25515.0
2021-03-24 13:55:00,60.32,60.37,60.3,60.36,30019.0,52.3887,52.4321,52.3713,52.4234,30019.0
2021-03-24 14:00:00,60.36,60.38,60.28,60.31,21664.0,52.4234,52.4408,52.3539,52.38,21664.0
2021-03-24 14:05:00,60.33,60.34,60.25,60.28,31167.0,52.3973,52.406,52.3279,52.3539,31167.0
2021-03-24 14:10:00,60.28,60.33,60.27,60.31,31857.0,52.3539,52.3973,52.3452,52.38,31857.0
2021-03-24 14:15:00,60.32,60.44,60.32,60.41,29336.0,52.3887,52.4929,52.3887,52.4668,29336.0
2021-03-24 14:20:00,60.42,60.48,60.36,60.47,39099.0,52.4755,52.5276,52.4234,52.5189,39099.0
2021-03-24 14:25:00,60.46,60.47,60.34,60.34,18165.0,52.5103,52.5189,52.406,52.406,18165.0
2021-03-24 14:30:00,60.33,60.35,60.3,60.3,27590.0,52.3973,52.4147,52.3713,52.3713,27590.0
2021-03-24 14:35:00,60.29,60.36,60.27,60.36,19250.0,52.3626,52.4234,52.3452,52.4234,19250.0
2021-03-24 14:40:00,60.36,60.36,60.3,60.32,32892.0,52.4234,52.4234,52.3713,52.3887,32892.0
2021-03-24 14:45:00,60.32,60.48,60.32,60.48,27621.0,52.3887,52.5276,52.3887,52.5276,27621.0
2021-03-24 14:50:00,60.47,60.5,60.37,60.38,35365.0,52.5189,52.545,52.4321,52.4408,35365.0
2021-03-24 14:55:00,60.38,60.44,60.33,60.39,38237.0,52.4408,52.4929,52.3973,52.4495,38237.0
2021-03-24 15:00:00,60.39,60.43,60.35,60.42,29232.0,52.4495,52.4842,52.4147,52.4755,29232.0
2021-03-24 15:05:00,60.42,60.47,60.41,60.45,38628.0,52.4755,52.5189,52.4668,52.5016,38628.0
2021-03-24 15:10:00,60.46,60.52,60.44,60.51,51803.0,52.5103,52.5624,52.4929,52.5537,51803.0
2021-03-24 15:15:00,60.5,60.56,60.46,60.55,33764.0,52.545,52.5971,52.5103,52.5884,33764.0
2021-03-24 15:20:00,60.55,60.62,60.48,60.61,31094.0,52.5884,52.6492,52.5276,52.6405,31094.0
2021-03-24 15:25:00,60.61,60.66,60.6,60.62,33428.0,52.6405,52.684,52.6318,52.6492,33428.0
2021-03-24 15:30:00,60.62,60.66,60.54,60.62,65266.0,52.6492,52.684,52.5797,52.6492,65266.0
2021-03-24 15:35:00,60.62,60.64,60.42,60.46,68275.0,52.6492,52.6666,52.4755,52.5103,68275.0
2021-03-24 15:40:00,60.45,60.47,60.34,60.35,50479.0,52.5016,52.5189,52.406,52.4147,50479.0
2021-03-24 15:45:00,60.35,60.38,60.29,60.33,79033.0,52.4147,52.4408,52.3626,52.3973,79033.0
2021-03-24 15:50:00,60.32,60.42,60.29,60.38,132471.0,52.3887,52.4755,52.3626,52.4408,132471.0
2021-03-24 15:55:00,60.39,60.41,60.33,60.37,231988.0,52.4495,52.4668,52.3973,52.4321,231988.0
2021-03-25 09:30:00,60.06,60.43,59.83,59.95,262402.0,52.1628,52.4842,51.9631,52.0673,262402.0
2021-03-25 09:35:00,59.93,60.15,59.88,59.91,155636.0,52.0499,52.241,52.0065,52.0326,155636.0
2021-03-25 09:40:00,59.91,60.06,59.81,59.82,70188.0,52.0326,52.1628,51.9457,51.9544,70188.0
2021-03-25 09:45:00,59.81,59.88,59.65,59.69,118879.0,51.9457,52.0065,51.8068,51.8415,118879.0
2021-03-25 09:50:00,59.69,59.69,59.38,59.46,83928.0,51.8415,51.8415,51.5723,51.6417,83928.0
2021-03-25 09:55:00,59.45,59.52,59.4,59.52,51625.0,51.6331,51.6938,51.5896,51.6938,51625.0
2021-03-25 10:00:00,59.53,59.54,59.28,59.34,68400.0,51.7025,51.7112,51.4854,51.5375,68400.0
2021-03-25 10:05:00,59.33,59.5,59.3,59.47,74471.0,51.5288,51.6765,51.5028,51.6504,74471.0
2021-03-25 10:10:00,59.48,59.51,59.38,59.43,73157.0,51.6591,51.6852,51.5723,51.6157,73157.0
2021-03-25 10:15:00,59.43,59.49,59.33,59.45,70280.0,51.6157,51.6678,51.5288,51.6331,70280.0
2021-03-25 10:20:00,59.44,59.63,59.44,59.53,76754.0,51.6244,51.7894,51.6244,51.7025,76754.0
2021-03-25 10:25:00,59.5,59.58,59.42,59.57,49218.0,51.6765,51.746,51.607,51.7373,49218.0
2021-03-25 10:30:00,59.55,59.56,59.29,59.32,56140.0,51.7199,51.7286,51.4941,51.5201,56140.0
2021-03-25 10:35:00,59.31,59.45,59.29,59.4,75530.0,51.5115,51.6331,51.4941,51.5896,75530.0
2021-03-25 10:40:00,59.38,59.4,59.26,59.27,84540.0,51.5723,51.5896,51.468,51.4767,84540.0
2021-03-25 10:45:00,59.27,59.4,59.25,59.35,134962.0,51.4767,51.5896,51.4594,51.5462,134962.0
2021-03-25 10:50:00,59.35,59.52,59.35,59.52,54699.0,51.5462,51.6938,51.5462,51.6938,54699.0
2021-03-25 10:55:00,59.5,59.53,59.45,59.48,58054.0,51.6765,51.7025,51.6331,51.6591,58054.0
2021-03-25 11:00:00,59.48,59.49,59.3,59.34,58149.0,51.6591,51.6678,51.5028,51.5375,58149.0
2021-03-25 11:05:00,59.34,59.47,59.34,59.44,64224.0,51.5375,51.6504,51.5375,51.6244,64224.0
2021-03-25 11:10:00,59.43,59.62,59.42,59.59,42237.0,51.6157,51.7807,51.607,51.7546,42237.0
2021-03-25 11:15:00,59.6,59.64,59.58,59.62,54068.0,51.7633,51.7981,51.746,51.7807,54068.0
2021-03-25 11:20:00,59.62,59.64,59.52,59.55,26959.0,51.7807,51.7981,51.6938,51.7199,26959.0
2021-03-25 11:25:00,59.55,59.66,59.55,59.59,58389.0,51.7199,51.8154,51.7199,51.7546,58389.0
2021-03-25 11:30:00,59.6,59.6,59.47,59.5,33216.0,51.7633,51.7633,51.6504,51.6765,33216.0
2021-03-25 11:35:00,59.5,59.5,59.39,59.43,30193.0,51.6765,51.6765,51.5809,51.6157,30193.0
2021-03-25 11:40:00,59.43,59.56,59.43,59.52,53416.0,51.6157,51.7286,51.6157,51.6938,53416.0
2021-03-25 11:45:00,59.51,59.59,59.5,59.58,53219.0,51.6852,51.7546,51.6765,51.746,53219.0
2021-03-25 11:50:00,59.59,59.61,59.45,59.49,54645.0,51.7546,51.772,51.6331,51.6678,54645.0
2021-03-25 11:55:00,59.5,59.51,59.37,59.42,65918.0,51.6765,51.6852,51.5636,51.607,65918.0
2021-03-25 12:00:00,59.42,59.56,59.42,59.52,78816.0,51.607,51.7286,51.607,51.6938,78816.0
2021-03-25 12:05:00,59.52,59.68,59.51,59.68,40679.0,51.6938,51.8328,51.6852,51.8328,40679.0
2021-03-25 12:10:00,59.68,59.72,59.64,59.69,34371.0,51.8328,51.8676,51.7981,51.8415,34371.0
2021-03-25 12:15:00,59.69,59.75,59.67,59.69,63715.0,51.8415,51.8936,51.8241,51.8415,63715.0
2021-03-25 12:20:00,59.69,59.76,59.64,59.66,36590.0,51.8415,51.9023,51.7981,51.8154,36590.0
2021-03-25 12:25:00,59.66,59.73,59.6,59.71,68976.0,51.8154,51.8762,51.7633,51.8589,68976.0
2021-03-25 12:30:00,59.71,59.85,59.71,59.79,45913.0,51.8589,51.9805,51.8589,51.9283,45913.0
2021-03-25 12:35:00,59.78,59.81,59.75,59.79,28670.0,51.9197,51.9457,51.8936,51.9283,28670.0
2021-03-25 12:40:00,59.78,59.83,59.71,59.73,39938.0,51.9197,51.9631,51.8589,51.8762,39938.0
2021-03-25 12:45:00,59.73,59.74,59.62,59.62,31325.0,51.8762,51.8849,51.7807,51.7807,31325.0
2021-03-25 12:50:00,59.62,59.77,59.62,59.63,40432.0,51.7807,51.911,51.7807,51.7894,40432.0
2021-03-25 12:55:00,59.64,59.67,59.59,59.62,38296.0,51.7981,51.8241,51.7546,51.7807,38296.0
2021-03-25 13:00:00,59.63,59.74,59.59,59.69,64031.0,51.7894,51.8849,51.7546,51.8415,64031.0
2021-03-25 13:05:00,59.7,59.72,59.65,59.67,31083.0,51.8502,51.8676,51.8068,51.8241,31083.0
2021-03-25 13:10:00,59.67,59.7,59.6,59.7,31369.0,51.8241,51.8502,51.7633,51.8502,31369.0
2021-03-25 13:15:00,59.69,59.72,59.56,59.57,41537.0,51.8415,51.8676,51.7286,51.7373,41537.0
2021-03-25 13:20:00,59.58,59.7,59.57,59.65,54853.0,51.746,51.8502,51.7373,51.8068,54853.0
2021-03-25 13:25:00,59.64,59.7,59.64,59.7,28327.0,51.7981,51.8502,51.7981,51.8502,28327.0
2021-03-25 13:30:00,59.71,59.72,59.58,59.6,36879.0,51.8589,51.8676,51.746,51.7633,36879.0
2021-03-25 13:35:00,59.6,59.66,59.55,59.63,24008.0,51.7633,51.8154,51.7199,51.7894,24008.0
2021-03-25 13:40:00,59.64,59.77,59.64,59.73,36181.0,51.7981,51.911,51.7981,51.8762,36181.0
2021-03-25 13:45:00,59.73,59.74,59.68,59.71,40281.0,51.8762,51.8849,51.8328,51.8589,40281.0
2021-03-25 13:50:00,59.7,59.79,59.7,59.75,22457.0,51.8502,51.9283,51.8502,51.8936,22457.0
2021-03-25 13:55:00,59.75,59.76,59.63,59.67,47321.0,51.8936,51.9023,51.7894,51.8241,47321.0
2021-03-25 14:00:00,59.65,59.68,59.56,59.57,15900.0,51.8068,51.8328,51.7286,51.7373,15900.0
2021-03-25 14:05:00,59.57,59.64,59.56,59.63,23476.0,51.7373,51.7981,51.7286,51.7894,23476.0
2021-03-25 14:10:00,59.62,59.68,59.59,59.64,26675.0,51.7807,51.8328,51.7546,51.7981,26675.0
2021-03-25 14:15:00,59.65,59.66,59.54,59.57,22883.0,51.8068,51.8154,51.7112,51.7373,22883.0
2021-03-25 14:20:00,59.58,59.62,59.54,59.57,30863.0,51.746,51.7807,51.7112,51.7373,30863.0
2021-03-25 14:25:00,59.58,59.59,59.52,59.56,31530.0,51.746,51.7546,51.6938,51.7286,31530.0
2021-03-25 14:30:00,59.57,59.64,59.54,59.64,28609.0,51.7373,51.7981,51.7112,51.7981,28609.0
2021-03-25 14:35:00,59.63,59.73,59.63,59.69,55000.0,51.7894,51.8762,51.7894,51.8415,55000.0
2021-03-25 14:40:00,59.68,59.76,59.66,59.73,41535.0,51.8328,51.9023,51.8154,51.8762,41535.0
2021-03-25 14:45:00,59.73,59.77,59.7,59.73,29597.0,51.8762,51.911,51.8502,51.8762,29597.0
2021-03-25 14:50:00,59.74,59.83,59.72,59.82,66928.0,51.8849,51.9631,51.8676,51.9544,66928.0
2021-03-25 14:55:00,59.82,59.86,59.77,59.83,30808.0,51.9544,51.9891,51.911,51.9631,30808.0
2021-03-25 15:00:00,59.82,59.85,59.78,59.81,54252.0,51.9544,51.9805,51.9197,51.9457,54252.0
2021-03-25 15:05:00,59.82,59.83,59.72,59.77,43319.0,51.9544,51.9631,51.8676,51.911,43319.0
2021-03-25 15:10:00,59.77,59.87,59.75,59.86,54362.0,51.911,51.9978,51.8936,51.9891,54362.0
2021-03-25 15:15:00,59.86,60.0,59.86,59.93,50656.0,51.9891,52.1107,51.9891,52.0499,50656.0
2021-03-25 15:20:00,59.93,59.95,59.87,59.89,34820.0,52.0499,52.0673,51.9978,52.0152,34820.0
2021-03-25 15:25:00,59.89,59.92,59.82,59.82,33341.0,52.0152,52.0413,51.9544,51.9544,33341.0
2021-03-25 15:30:00,59.82,59.87,59.78,59.84,47531.0,51.9544,51.9978,51.9197,51.9718,47531.0
2021-03-25 15:35:00,59.84,59.89,59.8,59.86,50013.0,51.9718,52.0152,51.937,51.9891,50013.0
2021-03-25 15:40:00,59.85,59.87,59.77,59.8,64123.0,51.9805,51.9978,51.911,51.937,64123.0
2021-03-25 15:45:00,59.8,59.93,59.79,59.91,65652.0,51.937,52.0499,51.9283,52.0326,65652.0
2021-03-25 15:50:00,59.92,59.97,59.83,59.88,109288.0,52.0413,52.0847,51.9631,52.0065,109288.0
2021-03-25 15:55:00,59.87,59.9,59.8,59.87,278054.0,51.9978,52.0239,51.937,51.9978,278054.0
2021-03-26 09:30:00,59.93,59.99,59.75,59.93,148661.0,52.0499,52.102,51.8936,52.0499,148661.0
2021-03-26 09:35:00,59.92,60.1,59.88,59.99,58354.0,52.0413,52.1976,52.0065,52.102,58354.0
2021-03-26 09:40:00,60.0,60.13,59.93,59.94,80007.0,52.1107,52.2236,52.0499,52.0586,80007.0
2021-03-26 09:45:00,59.95,59.97,59.85,59.92,51336.0,52.0673,52.0847,51.9805,52.0413,51336.0
2021-03-26 09:50:00,59.93,59.96,59.8,59.95,37912.0,52.0499,52.076,51.937,52.0673,37912.0
2021-03-26 09:55:00,59.96,60.07,59.88,60.04,36223.0,52.076,52.1715,52.0065,52.1455,36223.0
2021-03-26 10:00:00,60.03,60.2,60.02,60.13,33505.0,52.1368,52.2844,52.1281,52.2236,33505.0
2021-03-26 10:05:00,60.13,60.17,60.08,60.09,34257.0,52.2236,52.2584,52.1802,52.1889,34257.0
2021-03-26 10:10:00,60.11,60.22,60.06,60.2,28829.0,52.2063,52.3018,52.1628,52.2844,28829.0
2021-03-26 10:15:00,60.17,60.26,60.14,60.19,20409.0,52.2584,52.3365,52.2323,52.2758,20409.0
2021-03-26 10:20:00,60.19,60.25,60.09,60.1,29094.0,52.2758,52.3279,52.1889,52.1976,29094.0
2021-03-26 10:25:00,60.1,60.1,59.87,59.89,38979.0,52.1976,52.1976,51.9978,52.0152,38979.0
2021-03-26 10:30:00,59.89,59.9,59.77,59.78,41209.0,52.0152,52.0239,51.911,51.9197,41209.0
2021-03-26 10:35:00,59.77,59.84,59.74,59.8,52061.0,51.911,51.9718,51.8849,51.937,52061.0
2021-03-26 10:40:00,59.8,59.84,59.77,59.8,44539.0,51.937,51.9718,51.911,51.937,44539.0
2021-03-26 10:45:00,59.79,59.96,59.79,59.89,46839.0,51.9283,52.076,51.9283,52.0152,46839.0
2021-03-26 10:50:00,59.88,59.94,59.86,59.92,66729.0,52.0065,52.0586,51.9891,52.0413,66729.0
2021-03-26 10:55:00,59.9,59.92,59.83,59.87,40081.0,52.0239,52.0413,51.9631,51.9978,40081.0
2021-03-26 11:00:00,59.86,60.02,59.82,60.01,58156.0,51.9891,52.1281,51.9544,52.1194,58156.0
2021-03-26 11:05:00,60.0,60.04,59.96,59.98,38906.0,52.1107,52.1455,52.076,52.0934,38906.0
2021-03-26 11:10:00,59.98,60.05,59.96,60.02,70029.0,52.0934,52.1542,52.076,52.1281,70029.0
2021-03-26 11:15:00,60.02,60.06,60.0,60.03,56932.0,52.1281,52.1628,52.1107,52.1368,56932.0
2021-03-26 11:20:00,60.02,60.03,59.92,59.94,42531.0,52.1281,52.1368,52.0413,52.0586,42531.0
2021-03-26 11:25:00,59.93,59.94,59.89,59.93,36247.0,52.0499,52.0586,52.0152,52.0499,36247.0
2021-03-26 11:30:00,59.92,59.95,59.86,59.87,37034.0,52.0413,52.0673,51.9891,51.9978,37034.0
2021-03-26 11:35:00,59.88,59.93,59.87,59.88,38459.0,52.0065,52.0499,51.9978,52.0065,38459.0
2021-03-26 11:40:00,59.87,59.91,59.86,59.89,23960.0,51.9978,52.0326,51.9891,52.0152,23960.0
2021-03-26 11:45:00,59.89,60.01,59.89,60.0,44640.0,52.0152,52.1194,52.0152,52.1107,44640.0
2021-03-26 11:50:00,60.01,60.01,59.88,59.89,44908.0,52.1194,52.1194,52.0065,52.0152,44908.0
2021-03-26 11:55:00,59.9,60.02,59.89,59.98,89414.0,52.0239,52.1281,52.0152,52.0934,89414.0
2021-03-26 12:00:00,59.98,60.03,59.98,60.0,59116.0,52.0934,52.1368,52.0934,52.1107,59116.0
2021-03-26 12:05:00,60.01,60.02,59.93,59.98,30197.0,52.1194,52.1281,52.0499,52.0934,30197.0
2021-03-26 12:10:00,59.98,59.99,59.9,59.93,47388.0,52.0934,52.102,52.0239,52.0499,47388.0
2021-03-26 12:15:00,59.94,60.01,59.93,60.0,43596.0,52.0586,52.1194,52.0499,52.1107,43596.0
2021-03-26 12:20:00,59.99,60.02,59.85,59.85,56485.0,52.102,52.1281,51.9805,51.9805,56485.0
2021-03-26 12:25:00,59.86,59.96,59.85,59.96,28974.0,51.9891,52.076,51.9805,52.076,28974.0
2021-03-26 12:30:00,59.96,60.12,59.95,60.12,103244.0,52.076,52.215,52.0673,52.215,103244.0
2021-03-26 12:35:00,60.13,60.14,59.92,59.95,77787.0,52.2236,52.2323,52.0413,52.0673,77787.0
2021-03-26 12:40:00,59.96,60.02,59.95,60.02,39475.0,52.076,52.1281,52.0673,52.1281,39475.0
2021-03-26 12:45:00,60.02,60.04,59.95,60.0,74030.0,52.1281,52.1455,52.0673,52.1107,74030.0
2021-03-26 12:50:00,60.0,60.09,59.98,60.09,62099.0,52.1107,52.1889,52.0934,52.1889,62099.0
2021-03-26 12:55:00,60.1,60.17,60.07,60.15,51547.0,52.1976,52.2584,52.1715,52.241,51547.0
2021-03-26 13:00:00,60.13,60.23,60.12,60.23,34779.0,52.2236,52.3105,52.215,52.3105,34779.0
2021-03-26 13:05:00,60.22,60.35,60.22,60.3,41266.0,52.3018,52.4147,52.3018,52.3713,41266.0
2021-03-26 13:10:00,60.3,60.32,60.23,60.27,23476.0,52.3713,52.3887,52.3105,52.3452,23476.0
2021-03-26 13:15:00,60.28,60.39,60.24,60.39,33122.0,52.3539,52.4495,52.3192,52.4495,33122.0
2021-03-26 13:20:00,60.4,60.49,60.35,60.43,39974.0,52.4581,52.5363,52.4147,52.4842,39974.0
2021-03-26 13:25:00,60.44,60.49,60.41,60.43,46157.0,52.4929,52.5363,52.4668,52.4842,46157.0
2021-03-26 13:30:00,60.41,60.43,60.36,60.38,31137.0,52.4668,52.4842,52.4234,52.4408,31137.0
2021-03-26 13:35:00,60.39,60.46,60.35,60.36,32949.0,52.4495,52.5103,52.4147,52.4234,32949.0
2021-03-26 13:40:00,60.36,60.39,60.33,60.39,38467.0,52.4234,52.4495,52.3973,52.4495,38467.0
2021-03-26 13:45:00,60.39,60.44,60.37,60.41,72524.0,52.4495,52.4929,52.4321,52.4668,72524.0
2021-03-26 13:50:00,60.4,60.5,60.37,60.47,42617.0,52.4581,52.545,52.4321,52.5189,42617.0
2021-03-26 13:55:00,60.46,60.54,60.44,60.47,48948.0,52.5103,52.5797,52.4929,52.5189,48948.0
2021-03-26 14:00:00,60.46,60.58,60.45,60.55,37906.0,52.5103,52.6145,52.5016,52.5884,37906.0
2021-03-26 14:05:00,60.55,60.65,60.54,60.65,54289.0,52.5884,52.6753,52.5797,52.6753,54289.0
2021-03-26 14:10:00,60.66,60.71,60.59,60.63,46507.0,52.684,52.7274,52.6232,52.6579,46507.0
2021-03-26 14:15:00,60.63,60.67,60.55,60.6,45118.0,52.6579,52.6926,52.5884,52.6318,45118.0
2021-03-26 14:20:00,60.6,60.82,60.59,60.79,51522.0,52.6318,52.8229,52.6232,52.7969,51522.0
2021-03-26 14:25:00,60.78,60.89,60.77,60.86,58241.0,52.7882,52.8837,52.7795,52.8577,58241.0
2021-03-26 14:30:00,60.86,61.03,60.86,61.03,111435.0,52.8577,53.0053,52.8577,53.0053,111435.0
2021-03-26 14:35:00,61.02,61.05,60.96,61.0,114812.0,52.9966,53.0227,52.9445,52.9792,114812.0
2021-03-26 14:40:00,60.98,61.02,60.95,61.02,52381.0,52.9619,52.9966,52.9358,52.9966,52381.0
2021-03-26 14:45:00,61.02,61.08,60.97,60.98,60053.0,52.9966,53.0487,52.9532,52.9619,60053.0
2021-03-26 14:50:00,60.98,61.09,60.98,61.05,51914.0,52.9619,53.0574,52.9619,53.0227,51914.0
2021-03-26 14:55:00,61.06,61.17,61.04,61.08,76307.0,53.0314,53.1269,53.014,53.0487,76307.0
2021-03-26 15:00:00,61.08,61.15,61.07,61.08,52493.0,53.0487,53.1095,53.04,53.0487,52493.0
2021-03-26 15:05:00,61.09,61.17,61.05,61.15,48298.0,53.0574,53.1269,53.0227,53.1095,48298.0
2021-03-26 15:10:00,61.16,61.32,61.14,61.3,95113.0,53.1182,53.2572,53.1008,53.2398,95113.0
2021-03-26 15:15:00,61.29,61.36,61.28,61.35,43638.0,53.2311,53.2919,53.2224,53.2832,43638.0
2021-03-26 15:20:00,61.35,61.41,61.32,61.33,57569.0,53.2832,53.3353,53.2572,53.2659,57569.0
2021-03-26 15:25:00,61.33,61.47,61.32,61.36,77683.0,53.2659,53.3874,53.2572,53.2919,77683.0
2021-03-26 15:30:00,61.35,61.47,61.33,61.45,103250.0,53.2832,53.3874,53.2659,53.3701,103250.0
2021-03-26 15:35:00,61.44,61.46,61.35,61.41,157894.0,53.3614,53.3788,53.2832,53.3353,157894.0
2021-03-26 15:40:00,61.4,61.44,61.34,61.43,146922.0,53.3267,53.3614,53.2745,53.3527,146922.0
2021-03-26 15:45:00,61.43,61.45,61.34,61.38,197624.0,53.3527,53.3701,53.2745,53.3093,197624.0
2021-03-26 15:50:00,61.39,61.46,61.32,61.46,182548.0,53.318,53.3788,53.2572,53.3788,182548.0
2021-03-26 15:55:00,61.46,61.62,61.45,61.49,510295.0,53.3788,53.5177,53.3701,53.4048,510295.0
2021-03-29 09:30:00,61.23,61.45,61.03,61.23,150091.0,53.179,53.3701,53.0053,53.179,150091.0
2021-03-29 09:35:00,61.22,61.22,60.96,61.0,55202.0,53.1703,53.1703,52.9445,52.9792,55202.0
2021-03-29 09:40:00,60.97,61.23,60.87,61.18,105310.0,52.9532,53.179,52.8663,53.1356,105310.0
2021-03-29 09:45:00,61.17,61.28,61.06,61.06,100895.0,53.1269,53.2224,53.0314,53.0314,100895.0
2021-03-29 09:50:00,61.06,61.1,60.82,60.88,60617.0,53.0314,53.0661,52.8229,52.875,60617.0
2021-03-29 09:55:00,60.87,60.95,60.82,60.92,55533.0,52.8663,52.9358,52.8229,52.9098,55533.0
2021-03-29 10:00:00,60.92,61.05,60.83,60.91,78512.0,52.9098,53.0227,52.8316,52.9011,78512.0
2021-03-29 10:05:00,60.89,60.97,60.81,60.85,43791.0,52.8837,52.9532,52.8142,52.849,43791.0
2021-03-29 10:10:00,60.85,60.92,60.81,60.85,74563.0,52.849,52.9098,52.8142,52.849,74563.0
2021-03-29 10:15:00,60.87,60.99,60.78,60.79,84378.0,52.8663,52.9706,52.7882,52.7969,84378.0
2021-03-29 10:20:00,60.79,60.9,60.76,60.84,46412.0,52.7969,52.8924,52.7708,52.8403,46412.0
2021-03-29 10:25:00,60.84,60.89,60.8,60.8,55975.0,52.8403,52.8837,52.8055,52.8055,55975.0
2021-03-29 10:30:00,60.79,60.79,60.64,60.78,65700.0,52.7969,52.7969,52.6666,52.7882,65700.0
2021-03-29 10:35:00,60.79,60.82,60.71,60.79,37444.0,52.7969,52.8229,52.7274,52.7969,37444.0
2021-03-29 10:40:00,60.79,60.79,60.7,60.74,26042.0,52.7969,52.7969,52.7187,52.7534,26042.0
2021-03-29 10:45:00,60.73,60.74,60.61,60.62,47621.0,52.7447,52.7534,52.6405,52.6492,47621.0
2021-03-29 10:50:00,60.6,60.61,60.51,60.53,56565.0,52.6318,52.6405,52.5537,52.571,56565.0
2021-03-29 10:55:00,60.54,60.63,60.52,60.61,64998.0,52.5797,52.6579,52.5624,52.6405,64998.0
2021-03-29 11:00:00,60.6,60.63,60.46,60.63,70603.0,52.6318,52.6579,52.5103,52.6579,70603.0
2021-03-29 11:05:00,60.64,60.7,60.62,60.65,44389.0,52.6666,52.7187,52.6492,52.6753,44389.0
2021-03-29 11:10:00,60.65,60.74,60.57,60.7,35195.0,52.6753,52.7534,52.6058,52.7187,35195.0
2021-03-29 11:15:00,60.7,60.81,60.69,60.79,35621.0,52.7187,52.8142,52.71,52.7969,35621.0
2021-03-29 11:20:00,60.79,60.87,60.74,60.82,35467.0,52.7969,52.8663,52.7534,52.8229,35467.0
2021-03-29 11:25:00,60.81,60.98,60.81,60.97,60139.0,52.8142,52.9619,52.8142,52.9532,60139.0
2021-03-29 11:30:00,60.97,60.97,60.88,60.91,33977.0,52.9532,52.9532,52.875,52.9011,33977.0
2021-03-29 11:35:00,60.91,60.91,60.86,60.86,39010.0,52.9011,52.9011,52.8577,52.8577,39010.0
2021-03-29 11:40:00,60.85,60.87,60.78,60.8,28170.0,52.849,52.8663,52.7882,52.8055,28170.0
2021-03-29 11:45:00,60.8,60.85,60.79,60.82,40613.0,52.8055,52.849,52.7969,52.8229,40613.0
2021-03-29 11:50:00,60.83,60.87,60.68,60.72,49183.0,52.8316,52.8663,52.7013,52.7361,49183.0
2021-03-29 11:55:00,60.73,60.78,60.72,60.73,27437.0,52.7447,52.7882,52.7361,52.7447,27437.0
2021-03-29 12:00:00,60.72,60.8,60.69,60.79,20034.0,52.7361,52.8055,52.71,52.7969,20034.0
2021-03-29 12:05:00,60.78,60.83,60.73,60.83,50597.0,52.7882,52.8316,52.7447,52.8316,50597.0
2021-03-29 12:10:00,60.83,60.95,60.83,60.93,39754.0,52.8316,52.9358,52.8316,52.9185,39754.0
2021-03-29 12:15:00,60.94,61.01,60.92,61.0,44180.0,52.9271,52.9879,52.9098,52.9792,44180.0
2021-03-29 12:20:00,61.0,61.12,61.0,61.05,55698.0,52.9792,53.0835,52.9792,53.0227,55698.0
2021-03-29 12:25:00,61.05,61.26,61.05,61.26,59285.0,53.0227,53.2051,53.0227,53.2051,59285.0
2021-03-29 12:30:00,61.25,61.34,61.19,61.34,32724.0,53.1964,53.2745,53.1443,53.2745,32724.0
2021-03-29 12:35:00,61.37,61.47,61.35,61.44,33559.0,53.3006,53.3874,53.2832,53.3614,33559.0
2021-03-29 12:40:00,61.43,61.56,61.42,61.54,30227.0,53.3527,53.4656,53.344,53.4482,30227.0
2021-03-29 12:45:00,61.55,61.59,61.5,61.52,51955.0,53.4569,53.4917,53.4135,53.4309,51955.0
2021-03-29 12:50:00,61.51,61.65,61.47,61.63,43783.0,53.4222,53.5438,53.3874,53.5264,43783.0
2021-03-29 12:55:00,61.62,61.67,61.51,61.55,55444.0,53.5177,53.5612,53.4222,53.4569,55444.0
2021-03-29 13:00:00,61.55,61.59,61.52,61.56,22435.0,53.4569,53.4917,53.4309,53.4656,22435.0
2021-03-29 13:05:00,61.56,61.6,61.52,61.53,34157.0,53.4656,53.5004,53.4309,53.4396,34157.0
2021-03-29 13:10:00,61.53,61.62,61.53,61.62,36945.0,53.4396,53.5177,53.4396,53.5177,36945.0
2021-03-29 13:15:00,61.62,61.63,61.49,61.5,53574.0,53.5177,53.5264,53.4048,53.4135,53574.0
2021-03-29 13:20:00,61.5,61.52,61.46,61.47,41211.0,53.4135,53.4309,53.3788,53.3874,41211.0
2021-03-29 13:25:00,61.47,61.53,61.45,61.52,53364.0,53.3874,53.4396,53.3701,53.4309,53364.0
2021-03-29 13:30:00,61.53,61.65,61.49,61.64,48195.0,53.4396,53.5438,53.4048,53.5351,48195.0
2021-03-29 13:35:00,61.65,61.65,61.59,61.63,29672.0,53.5438,53.5438,53.4917,53.5264,29672.0
2021-03-29 13:40:00,61.62,61.69,61.61,61.67,24901.0,53.5177,53.5785,53.509,53.5612,24901.0
2021-03-29 13:45:00,61.67,61.74,61.65,61.67,38729.0,53.5612,53.6219,53.5438,53.5612,38729.0
2021-03-29 13:50:00,61.68,61.74,61.64,61.7,27173.0,53.5698,53.6219,53.5351,53.5872,27173.0
2021-03-29 13:55:00,61.71,61.73,61.62,61.66,33237.0,53.5959,53.6133,53.5177,53.5525,33237.0
2021-03-29 14:00:00,61.66,61.73,61.62,61.67,40662.0,53.5525,53.6133,53.5177,53.5612,40662.0
2021-03-29 14:05:00,61.67,61.74,61.67,61.73,40296.0,53.5612,53.6219,53.5612,53.6133,40296.0
2021-03-29 14:10:00,61.73,61.89,61.71,61.87,68395.0,53.6133,53.7522,53.5959,53.7349,68395.0
2021-03-29 14:15:00,61.86,61.88,61.77,61.83,37323.0,53.7262,53.7435,53.648,53.7001,37323.0
2021-03-29 14:20:00,61.83,61.83,61.75,61.77,42806.0,53.7001,53.7001,53.6306,53.648,42806.0
2021-03-29 14:25:00,61.76,61.82,61.72,61.81,32441.0,53.6393,53.6914,53.6046,53.6827,32441.0
2021-03-29 14:30:00,61.82,61.83,61.68,61.78,49596.0,53.6914,53.7001,53.5698,53.6567,49596.0
2021-03-29 14:35:00,61.79,61.85,61.77,61.85,37765.0,53.6654,53.7175,53.648,53.7175,37765.0
2021-03-29 14:40:00,61.85,61.88,61.79,61.88,38834.0,53.7175,53.7435,53.6654,53.7435,38834.0
2021-03-29 14:45:00,61.88,62.06,61.87,62.02,64529.0,53.7435,53.8999,53.7349,53.8651,64529.0
2021-03-29 14:50:00,62.02,62.02,61.91,61.94,32440.0,53.8651,53.8651,53.7696,53.7956,32440.0
2021-03-29 14:55:00,61.94,61.95,61.83,61.92,38737.0,53.7956,53.8043,53.7001,53.7783,38737.0
2021-03-29 15:00:00,61.93,62.01,61.91,61.92,40976.0,53.787,53.8564,53.7696,53.7783,40976.0
2021-03-29 15:05:00,61.92,62.06,61.89,62.05,42471.0,53.7783,53.8999,53.7522,53.8912,42471.0
2021-03-29 15:10:00,62.05,62.15,62.02,62.08,55070.0,53.8912,53.978,53.8651,53.9172,55070.0
2021-03-29 15:15:00,62.08,62.08,61.95,62.02,52705.0,53.9172,53.9172,53.8043,53.8651,52705.0
2021-03-29 15:20:00,62.02,62.03,61.93,61.95,36984.0,53.8651,53.8738,53.787,53.8043,36984.0
2021-03-29 15:25:00,61.94,62.04,61.93,62.04,35604.0,53.7956,53.8825,53.787,53.8825,35604.0
2021-03-29 15:30:00,62.03,62.1,62.0,62.05,58378.0,53.8738,53.9346,53.8478,53.8912,58378.0
2021-03-29 15:35:00,62.05,62.13,62.03,62.11,57742.0,53.8912,53.9607,53.8738,53.9433,57742.0
2021-03-29 15:40:00,62.11,62.12,61.99,62.08,83324.0,53.9433,53.952,53.8391,53.9172,83324.0
2021-03-29 15:45:00,62.08,62.11,62.01,62.06,99160.0,53.9172,53.9433,53.8564,53.8999,99160.0
2021-03-29 15:50:00,62.05,62.11,62.01,62.11,137125.0,53.8912,53.9433,53.8564,53.9433,137125.0
2021-03-29 15:55:00,62.09,62.21,62.09,62.18,318636.0,53.9259,54.0301,53.9259,54.0041,318636.0
2021-03-30 09:30:00,60.85,61.06,60.59,60.64,292679.0,52.849,53.0314,52.6232,52.6666,292679.0
2021-03-30 09:35:00,60.65,60.67,60.31,60.47,155841.0,52.6753,52.6926,52.38,52.5189,155841.0
2021-03-30 09:40:00,60.46,60.52,60.3,60.45,62720.0,52.5103,52.5624,52.3713,52.5016,62720.0
2021-03-30 09:45:00,60.44,60.7,60.43,60.67,108733.0,52.4929,52.7187,52.4842,52.6926,108733.0
2021-03-30 09:50:00,60.68,60.77,60.63,60.66,107807.0,52.7013,52.7795,52.6579,52.684,107807.0
2021-03-30 09:55:00,60.66,60.74,60.63,60.71,79221.0,52.684,52.7534,52.6579,52.7274,79221.0
2021-03-30 10:00:00,60.71,60.72,60.6,60.62,76131.0,52.7274,52.7361,52.6318,52.6492,76131.0
2021-03-30 10:05:00,60.62,60.65,60.49,60.58,54283.0,52.6492,52.6753,52.5363,52.6145,54283.0
2021-03-30 10:10:00,60.6,60.78,60.58,60.71,48477.0,52.6318,52.7882,52.6145,52.7274,48477.0
2021-03-30 10:15:00,60.72,60.88,60.71,60.85,43657.0,52.7361,52.875,52.7274,52.849,43657.0
2021-03-30 10:20:00,60.86,61.04,60.86,61.01,84911.0,52.8577,53.014,52.8577,52.9879,84911.0
2021-03-30 10:25:00,61.02,61.04,60.95,60.99,101384.0,52.9966,53.014,52.9358,52.9706,101384.0
2021-03-30 10:30:00,60.98,61.01,60.9,60.92,108210.0,52.9619,52.9879,52.8924,52.9098,108210.0
2021-03-30 10:35:00,60.91,60.94,60.67,60.67,82138.0,52.9011,52.9271,52.6926,52.6926,82138.0
2021-03-30 10:40:00,60.67,60.67,60.57,60.61,57628.0,52.6926,52.6926,52.6058,52.6405,57628.0
2021-03-30 10:45:00,60.61,60.65,60.5,60.63,59302.0,52.6405,52.6753,52.545,52.6579,59302.0
2021-03-30 10:50:00,60.62,60.63,60.46,60.46,37267.0,52.6492,52.6579,52.5103,52.5103,37267.0
2021-03-30 10:55:00,60.46,60.46,60.3,60.34,80405.0,52.5103,52.5103,52.3713,52.406,80405.0
2021-03-30 11:00:00,60.34,60.47,60.32,60.44,46301.0,52.406,52.5189,52.3887,52.4929,46301.0
2021-03-30 11:05:00,60.44,60.45,60.33,60.38,48706.0,52.4929,52.5016,52.3973,52.4408,48706.0
2021-03-30 11:10:00,60.36,60.55,60.33,60.5,46016.0,52.4234,52.5884,52.3973,52.545,46016.0
2021-03-30 11:15:00,60.48,60.6,60.43,60.47,41219.0,52.5276,52.6318,52.4842,52.5189,41219.0
2021-03-30 11:20:00,60.47,60.61,60.47,60.57,42861.0,52.5189,52.6405,52.5189,52.6058,42861.0
2021-03-30 11:25:00,60.55,60.57,60.42,60.43,83122.0,52.5884,52.6058,52.4755,52.4842,83122.0
2021-03-30 11:30:00,60.43,60.47,60.37,60.4,78517.0,52.4842,52.5189,52.4321,52.4581,78517.0
2021-03-30 11:35:00,60.4,60.47,60.39,60.47,23882.0,52.4581,52.5189,52.4495,52.5189,23882.0
2021-03-30 11:40:00,60.48,60.63,60.47,60.59,35041.0,52.5276,52.6579,52.5189,52.6232,35041.0
2021-03-30 11:45:00,60.6,60.72,60.59,60.64,49074.0,52.6318,52.7361,52.6232,52.6666,49074.0
2021-03-30 11:50:00,60.65,60.68,60.56,60.58,20708.0,52.6753,52.7013,52.5971,52.6145,20708.0
2021-03-30 11:55:00,60.58,60.61,60.52,60.54,32737.0,52.6145,52.6405,52.5624,52.5797,32737.0
2021-03-30 12:00:00,60.55,60.59,60.28,60.56,94705.0,52.5884,52.6232,52.3539,52.5971,94705.0
2021-03-30 12:05:00,60.57,60.69,60.53,60.66,36089.0,52.6058,52.71,52.571,52.684,36089.0
2021-03-30 12:10:00,60.67,60.71,60.64,60.69,16483.0,52.6926,52.7274,52.6666,52.71,16483.0
2021-03-30 12:15:00,60.68,60.69,60.61,60.62,13231.0,52.7013,52.71,52.6405,52.6492,13231.0
2021-03-30 12:20:00,60.62,60.62,60.5,60.51,26221.0,52.6492,52.6492,52.545,52.5537,26221.0
2021-03-30 12:25:00,60.51,60.57,60.47,60.48,16673.0,52.5537,52.6058,52.5189,52.5276,16673.0
2021-03-30 12:30:00,60.48,60.53,60.43,60.5,17911.0,52.5276,52.571,52.4842,52.545,17911.0
2021-03-30 12:35:00,60.49,60.56,60.46,60.56,21256.0,52.5363,52.5971,52.5103,52.5971,21256.0
2021-03-30 12:40:00,60.55,60.56,60.47,60.49,26453.0,52.5884,52.5971,52.5189,52.5363,26453.0
2021-03-30 12:45:00,60.5,60.51,60.42,60.43,11222.0,52.545,52.5537,52.4755,52.4842,11222.0
2021-03-30 12:50:00,60.42,60.44,60.4,60.4,31206.0,52.4755,52.4929,52.4581,52.4581,31206.0
2021-03-30 12:55:00,60.41,60.5,60.37,60.48,25082.0,52.4668,52.545,52.4321,52.5276,25082.0
2021-03-30 13:00:00,60.49,60.54,60.48,60.5,24983.0,52.5363,52.5797,52.5276,52.545,24983.0
2021-03-30 13:05:00,60.5,60.54,60.48,60.52,17569.0,52.545,52.5797,52.5276,52.5624,17569.0
2021-03-30 13:10:00,60.52,60.56,60.52,60.52,20082.0,52.5624,52.5971,52.5624,52.5624,20082.0
2021-03-30 13:15:00,60.52,60.54,60.49,60.5,25281.0,52.5624,52.5797,52.5363,52.545,25281.0
2021-03-30 13:20:00,60.49,60.5,60.36,60.36,23439.0,52.5363,52.545,52.4234,52.4234,23439.0
2021-03-30 13:25:00,60.37,60.4,60.32,60.36,20292.0,52.4321,52.4581,52.3887,52.4234,20292.0
2021-03-30 13:30:00,60.36,60.39,60.31,60.34,24654.0,52.4234,52.4495,52.38,52.406,24654.0
2021-03-30 13:35:00,60.34,60.35,60.3,60.34,21643.0,52.406,52.4147,52.3713,52.406,21643.0
2021-03-30 13:40:00,60.33,60.36,60.3,60.32,24217.0,52.3973,52.4234,52.3713,52.3887,24217.0
2021-03-30 13:45:00,60.32,60.36,60.3,60.32,19604.0,52.3887,52.4234,52.3713,52.3887,19604.0
2021-03-30 13:50:00,60.33,60.38,60.31,60.36,26267.0,52.3973,52.4408,52.38,52.4234,26267.0
2021-03-30 13:55:00,60.36,60.36,60.26,60.29,35295.0,52.4234,52.4234,52.3365,52.3626,35295.0
2021-03-30 14:00:00,60.27,60.29,60.23,60.25,21628.0,52.3452,52.3626,52.3105,52.3279,21628.0
2021-03-30 14:05:00,60.25,60.25,60.15,60.17,32367.0,52.3279,52.3279,52.241,52.2584,32367.0
2021-03-30 14:10:00,60.16,60.16,60.05,60.07,34554.0,52.2497,52.2497,52.1542,52.1715,34554.0
2021-03-30 14:15:00,60.07,60.12,60.04,60.1,50515.0,52.1715,52.215,52.1455,52.1976,50515.0
2021-03-30 14:20:00,60.1,60.1,60.01,60.03,36496.0,52.1976,52.1976,52.1194,52.1368,36496.0
2021-03-30 14:25:00,60.04,60.15,60.02,60.09,42247.0,52.1455,52.241,52.1281,52.1889,42247.0
2021-03-30 14:30:00,60.08,60.12,59.96,59.96,90675.0,52.1802,52.215,52.076,52.076,90675.0
2021-03-30 14:35:00,59.95,59.95,59.83,59.87,94554.0,52.0673,52.0673,51.9631,51.9978,94554.0
2021-03-30 14:40:00,59.87,59.9,59.77,59.78,48764.0,51.9978,52.0239,51.911,51.9197,48764.0
2021-03-30 14:45:00,59.78,59.81,59.74,59.78,63517.0,51.9197,51.9457,51.8849,51.9197,63517.0
2021-03-30 14:50:00,59.78,59.81,59.74,59.74,52422.0,51.9197,51.9457,51.8849,51.8849,52422.0
2021-03-30 14:55:00,59.75,59.84,59.73,59.78,54397.0,51.8936,51.9718,51.8762,51.9197,54397.0
2021-03-30 15:00:00,59.77,59.85,59.76,59.8,83652.0,51.911,51.9805,51.9023,51.937,83652.0
2021-03-30 15:05:00,59.8,59.8,59.64,59.67,56602.0,51.937,51.937,51.7981,51.8241,56602.0
2021-03-30 15:10:00,59.67,59.68,59.61,59.62,52896.0,51.8241,51.8328,51.772,51.7807,52896.0
2021-03-30 15:15:00,59.61,59.67,59.57,59.67,63310.0,51.772,51.8241,51.7373,51.8241,63310.0
2021-03-30 15:20:00,59.66,59.67,59.54,59.55,49887.0,51.8154,51.8241,51.7112,51.7199,49887.0
2021-03-30 15:25:00,59.56,59.57,59.47,59.5,75787.0,51.7286,51.7373,51.6504,51.6765,75787.0
2021-03-30 15:30:00,59.49,59.52,59.45,59.46,83440.0,51.6678,51.6938,51.6331,51.6417,83440.0
2021-03-30 15:35:00,59.46,59.7,59.46,59.67,84635.0,51.6417,51.8502,51.6417,51.8241,84635.0
2021-03-30 15:40:00,59.67,59.75,59.64,59.71,73926.0,51.8241,51.8936,51.7981,51.8589,73926.0
2021-03-30 15:45:00,59.71,59.79,59.68,59.72,69793.0,51.8589,51.9283,51.8328,51.8676,69793.0
2021-03-30 15:50:00,59.72,59.77,59.65,59.76,199949.0,51.8676,51.911,51.8068,51.9023,199949.0
2021-03-30 15:55:00,59.76,59.9,59.73,59.89,458192.0,51.9023,52.0239,51.8762,52.0152,458192.0
2021-03-31 09:30:00,59.88,59.95,59.58,59.64,353593.0,52.0065,52.0673,51.746,51.7981,353593.0
2021-03-31 09:35:00,59.63,59.88,59.56,59.82,138236.0,51.7894,52.0065,51.7286,51.9544,138236.0
2021-03-31 09:40:00,59.82,59.88,59.69,59.74,88776.0,51.9544,52.0065,51.8415,51.8849,88776.0
2021-03-31 09:45:00,59.74,59.8,59.5,59.8,113387.0,51.8849,51.937,51.6765,51.937,113387.0
2021-03-31 09:50:00,59.81,59.94,59.73,59.94,170491.0,51.9457,52.0586,51.8762,52.0586,170491.0
2021-03-31 09:55:00,59.95,60.03,59.76,59.78,155591.0,52.0673,52.1368,51.9023,51.9197,155591.0
2021-03-31 10:00:00,59.79,60.01,59.75,59.87,89982.0,51.9283,52.1194,51.8936,51.9978,89982.0
2021-03-31 10:05:00,59.86,59.99,59.84,59.98,60931.0,51.9891,52.102,51.9718,52.0934,60931.0
2021-03-31 10:10:00,59.98,60.17,59.96,60.11,77461.0,52.0934,52.2584,52.076,52.2063,77461.0
2021-03-31 10:15:00,60.11,60.27,60.03,60.27,89980.0,52.2063,52.3452,52.1368,52.3452,89980.0
2021-03-31 10:20:00,60.27,60.46,60.25,60.34,91502.0,52.3452,52.5103,52.3279,52.406,91502.0
2021-03-31 10:25:00,60.33,60.35,60.13,60.14,95448.0,52.3973,52.4147,52.2236,52.2323,95448.0
2021-03-31 10:30:00,60.15,60.2,60.02,60.04,63269.0,52.241,52.2844,52.1281,52.1455,63269.0
2021-03-31 10:35:00,60.05,60.17,60.02,60.13,46804.0,52.1542,52.2584,52.1281,52.2236,46804.0
2021-03-31 10:40:00,60.14,60.23,60.02,60.05,50523.0,52.2323,52.3105,52.1281,52.1542,50523.0
2021-03-31 10:45:00,60.05,60.28,60.04,60.26,109094.0,52.1542,52.3539,52.1455,52.3365,109094.0
2021-03-31 10:50:00,60.27,60.28,60.14,60.18,69263.0,52.3452,52.3539,52.2323,52.2671,69263.0
2021-03-31 10:55:00,60.17,60.22,60.08,60.17,68631.0,52.2584,52.3018,52.1802,52.2584,68631.0
2021-03-31 11:00:00,60.18,60.27,60.14,60.17,70276.0,52.2671,52.3452,52.2323,52.2584,70276.0
2021-03-31 11:05:00,60.18,60.21,60.07,60.17,47439.0,52.2671,52.2931,52.1715,52.2584,47439.0
2021-03-31 11:10:00,60.18,60.32,60.16,60.3,38166.0,52.2671,52.3887,52.2497,52.3713,38166.0
2021-03-31 11:15:00,60.32,60.41,60.28,60.38,52204.0,52.3887,52.4668,52.3539,52.4408,52204.0
2021-03-31 11:20:00,60.38,60.51,60.36,60.5,49401.0,52.4408,52.5537,52.4234,52.545,49401.0
2021-03-31 11:25:00,60.49,60.56,60.47,60.48,63095.0,52.5363,52.5971,52.5189,52.5276,63095.0
2021-03-31 11:30:00,60.48,60.49,60.29,60.29,41538.0,52.5276,52.5363,52.3626,52.3626,41538.0
2021-03-31 11:35:00,60.29,60.42,60.27,60.42,29067.0,52.3626,52.4755,52.3452,52.4755,29067.0
2021-03-31 11:40:00,60.41,60.5,60.4,60.49,26632.0,52.4668,52.545,52.4581,52.5363,26632.0
2021-03-31 11:45:00,60.49,60.5,60.42,60.47,25630.0,52.5363,52.545,52.4755,52.5189,25630.0
2021-03-31 11:50:00,60.47,60.5,60.46,60.5,35449.0,52.5189,52.545,52.5103,52.545,35449.0
2021-03-31 11:55:00,60.5,60.5,60.33,60.45,53565.0,52.545,52.545,52.3973,52.5016,53565.0
2021-03-31 12:00:00,60.44,60.51,60.33,60.35,85834.0,52.4929,52.5537,52.3973,52.4147,85834.0
2021-03-31 12:05:00,60.36,60.49,60.36,60.44,27461.0,52.4234,52.5363,52.4234,52.4929,27461.0
2021-03-31 12:10:00,60.44,60.55,60.43,60.51,40273.0,52.4929,52.5884,52.4842,52.5537,40273.0
2021-03-31 12:15:00,60.51,60.61,60.51,60.6,41404.0,52.5537,52.6405,52.5537,52.6318,41404.0
2021-03-31 12:20:00,60.6,60.61,60.56,60.6,27872.0,52.6318,52.6405,52.5971,52.6318,27872.0
2021-03-31 12:25:00,60.6,60.68,60.55,60.55,27171.0,52.6318,52.7013,52.5884,52.5884,27171.0
2021-03-31 12:30:00,60.55,60.61,60.53,60.53,31413.0,52.5884,52.6405,52.571,52.571,31413.0
2021-03-31 12:35:00,60.54,60.6,60.5,60.51,22931.0,52.5797,52.6318,52.545,52.5537,22931.0
2021-03-31 12:40:00,60.52,60.56,60.5,60.54,13431.0,52.5624,52.5971,52.545,52.5797,13431.0
2021-03-31 12:45:00,60.55,60.66,60.55,60.62,18739.0,52.5884,52.684,52.5884,52.6492,18739.0
2021-03-31 12:50:00,60.62,60.68,60.62,60.68,25849.0,52.6492,52.7013,52.6492,52.7013,25849.0
2021-03-31 12:55:00,60.67,60.82,60.66,60.79,37499.0,52.6926,52.8229,52.684,52.7969,37499.0
2021-03-31 13:00:00,60.78,60.9,60.78,60.86,44885.0,52.7882,52.8924,52.7882,52.8577,44885.0
2021-03-31 13:05:00,60.86,60.87,60.76,60.86,32259.0,52.8577,52.8663,52.7708,52.8577,32259.0
2021-03-31 13:10:00,60.87,60.96,60.86,60.9,41943.0,52.8663,52.9445,52.8577,52.8924,41943.0
2021-03-31 13:15:00,60.9,60.94,60.83,60.84,38926.0,52.8924,52.9271,52.8316,52.8403,38926.0
2021-03-31 13:20:00,60.83,60.84,60.73,60.79,52400.0,52.8316,52.8403,52.7447,52.7969,52400.0
2021-03-31 13:25:00,60.79,60.86,60.75,60.77,37723.0,52.7969,52.8577,52.7621,52.7795,37723.0
2021-03-31 13:30:00,60.77,60.8,60.69,60.71,29727.0,52.7795,52.8055,52.71,52.7274,29727.0
2021-03-31 13:35:00,60.72,60.72,60.61,60.61,25013.0,52.7361,52.7361,52.6405,52.6405,25013.0
2021-03-31 13:40:00,60.61,60.65,60.55,60.59,61156.0,52.6405,52.6753,52.5884,52.6232,61156.0
2021-03-31 13:45:00,60.59,60.64,60.59,60.61,33390.0,52.6232,52.6666,52.6232,52.6405,33390.0
2021-03-31 13:50:00,60.62,60.64,60.59,60.6,22775.0,52.6492,52.6666,52.6232,52.6318,22775.0
2021-03-31 13:55:00,60.6,60.63,60.53,60.54,30812.0,52.6318,52.6579,52.571,52.5797,30812.0
2021-03-31 14:00:00,60.54,60.57,60.49,60.55,25901.0,52.5797,52.6058,52.5363,52.5884,25901.0
2021-03-31 14:05:00,60.55,60.57,60.49,60.57,25409.0,52.5884,52.6058,52.5363,52.6058,25409.0
2021-03-31 14:10:00,60.58,60.65,60.57,60.57,19821.0,52.6145,52.6753,52.6058,52.6058,19821.0
2021-03-31 14:15:00,60.56,60.6,60.44,60.47,55907.0,52.5971,52.6318,52.4929,52.5189,55907.0
2021-03-31 14:20:00,60.52,60.57,60.48,60.51,28335.0,52.5624,52.6058,52.5276,52.5537,28335.0
2021-03-31 14:25:00,60.5,60.52,60.46,60.51,19413.0,52.545,52.5624,52.5103,52.5537,19413.0
2021-03-31 14:30:00,60.51,60.52,60.46,60.48,19630.0,52.5537,52.5624,52.5103,52.5276,19630.0
2021-03-31 14:35:00,60.46,60.48,60.4,60.43,27863.0,52.5103,52.5276,52.4581,52.4842,27863.0
2021-03-31 14:40:00,60.43,60.46,60.36,60.4,52227.0,52.4842,52.5103,52.4234,52.4581,52227.0
2021-03-31 14:45:00,60.41,60.43,60.36,60.41,33484.0,52.4668,52.4842,52.4234,52.4668,33484.0
2021-03-31 14:50:00,60.41,60.5,60.37,60.49,57290.0,52.4668,52.545,52.4321,52.5363,57290.0
2021-03-31 14:55:00,60.5,60.55,60.48,60.53,24566.0,52.545,52.5884,52.5276,52.571,24566.0
2021-03-31 15:00:00,60.53,60.69,60.52,60.66,47115.0,52.571,52.71,52.5624,52.684,47115.0
2021-03-31 15:05:00,60.65,60.72,60.64,60.71,55403.0,52.6753,52.7361,52.6666,52.7274,55403.0
2021-03-31 15:10:00,60.72,60.74,60.68,60.69,45356.0,52.7361,52.7534,52.7013,52.71,45356.0
2021-03-31 15:15:00,60.68,60.7,60.59,60.61,38842.0,52.7013,52.7187,52.6232,52.6405,38842.0
2021-03-31 15:20:00,60.61,60.61,60.49,60.5,59153.0,52.6405,52.6405,52.5363,52.545,59153.0
2021-03-31 15:25:00,60.49,60.54,60.44,60.46,55451.0,52.5363,52.5797,52.4929,52.5103,55451.0
2021-03-31 15:30:00,60.47,60.5,60.36,60.37,58289.0,52.5189,52.545,52.4234,52.4321,58289.0
2021-03-31 15:35:00,60.38,60.4,60.33,60.36,68331.0,52.4408,52.4581,52.3973,52.4234,68331.0
2021-03-31 15:40:00,60.35,60.35,60.25,60.26,78843.0,52.4147,52.4147,52.3279,52.3365,78843.0
2021-03-31 15:45:00,60.25,60.26,60.14,60.15,90480.0,52.3279,52.3365,52.2323,52.241,90480.0
2021-03-31 15:50:00,60.15,60.38,60.14,60.38,189679.0,52.241,52.4408,52.2323,52.4408,189679.0
2021-03-31 15:55:00,60.38,60.47,60.26,60.28,420346.0,52.4408,52.5189,52.3365,52.3539,420346.0
2021-04-01 09:30:00,61.03,61.04,60.51,60.93,546129.0,53.0053,53.014,52.5537,52.9185,546129.0
2021-04-01 09:35:00,60.91,60.91,60.55,60.64,230736.0,52.9011,52.9011,52.5884,52.6666,230736.0
2021-04-01 09:40:00,60.62,60.65,60.44,60.47,80976.0,52.6492,52.6753,52.4929,52.5189,80976.0
2021-04-01 09:45:00,60.48,60.63,60.48,60.56,67031.0,52.5276,52.6579,52.5276,52.5971,67031.0
2021-04-01 09:50:00,60.56,60.8,60.55,60.65,93473.0,52.5971,52.8055,52.5884,52.6753,93473.0
2021-04-01 09:55:00,60.67,60.67,60.39,60.4,80971.0,52.6926,52.6926,52.4495,52.4581,80971.0
2021-04-01 10:00:00,60.38,60.47,60.32,60.35,90459.0,52.4408,52.5189,52.3887,52.4147,90459.0
2021-04-01 10:05:00,60.35,60.41,60.25,60.38,69513.0,52.4147,52.4668,52.3279,52.4408,69513.0
2021-04-01 10:10:00,60.37,60.61,60.33,60.56,68058.0,52.4321,52.6405,52.3973,52.5971,68058.0
2021-04-01 10:15:00,60.56,60.74,60.52,60.67,38679.0,52.5971,52.7534,52.5624,52.6926,38679.0
2021-04-01 10:20:00,60.65,60.74,60.6,60.72,60054.0,52.6753,52.7534,52.6318,52.7361,60054.0
2021-04-01 10:25:00,60.71,60.9,60.7,60.89,86311.0,52.7274,52.8924,52.7187,52.8837,86311.0
2021-04-01 10:30:00,60.88,60.97,60.85,60.92,75399.0,52.875,52.9532,52.849,52.9098,75399.0
2021-04-01 10:35:00,60.94,60.95,60.79,60.82,43072.0,52.9271,52.9358,52.7969,52.8229,43072.0
2021-04-01 10:40:00,60.81,60.93,60.79,60.83,29419.0,52.8142,52.9185,52.7969,52.8316,29419.0
2021-04-01 10:45:00,60.84,60.88,60.79,60.87,24168.0,52.8403,52.875,52.7969,52.8663,24168.0
2021-04-01 10:50:00,60.88,60.94,60.85,60.93,75839.0,52.875,52.9271,52.849,52.9185,75839.0
2021-04-01 10:55:00,60.9,60.94,60.84,60.85,35717.0,52.8924,52.9271,52.8403,52.849,35717.0
2021-04-01 11:00:00,60.84,60.88,60.76,60.85,58437.0,52.8403,52.875,52.7708,52.849,58437.0
2021-04-01 11:05:00,60.88,60.94,60.85,60.91,41405.0,52.875,52.9271,52.849,52.9011,41405.0
2021-04-01 11:10:00,60.91,61.08,60.91,61.04,94655.0,52.9011,53.0487,52.9011,53.014,94655.0
2021-04-01 11:15:00,61.05,61.21,61.05,61.15,112898.0,53.0227,53.1616,53.0227,53.1095,112898.0
2021-04-01 11:20:00,61.16,61.26,61.15,61.25,87035.0,53.1182,53.2051,53.1095,53.1964,87035.0
2021-04-01 11:25:00,61.24,61.25,61.07,61.09,85279.0,53.1877,53.1964,53.04,53.0574,85279.0
2021-04-01 11:30:00,61.08,61.16,61.04,61.05,57400.0,53.0487,53.1182,53.014,53.0227,57400.0
2021-04-01 11:35:00,61.04,61.06,60.86,60.87,47283.0,53.014,53.0314,52.8577,52.8663,47283.0
2021-04-01 11:40:00,60.87,60.98,60.86,60.98,34783.0,52.8663,52.9619,52.8577,52.9619,34783.0
2021-04-01 11:45:00,60.97,61.01,60.94,61.0,32598.0,52.9532,52.9879,52.9271,52.9792,32598.0
2021-04-01 11:50:00,61.0,61.04,60.98,61.03,43997.0,52.9792,53.014,52.9619,53.0053,43997.0
2021-04-01 11:55:00,61.03,61.04,60.96,61.0,28955.0,53.0053,53.014,52.9445,52.9792,28955.0
2021-04-01 12:00:00,60.99,61.02,60.96,60.97,47976.0,52.9706,52.9966,52.9445,52.9532,47976.0
2021-04-01 12:05:00,60.97,61.02,60.97,60.99,32481.0,52.9532,52.9966,52.9532,52.9706,32481.0
2021-04-01 12:10:00,61.0,61.09,60.98,61.01,126579.0,52.9792,53.0574,52.9619,52.9879,126579.0
2021-04-01 12:15:00,61.01,61.07,60.99,61.07,37715.0,52.9879,53.04,52.9706,53.04,37715.0
2021-04-01 12:20:00,61.06,61.25,61.06,61.22,44541.0,53.0314,53.1964,53.0314,53.1703,44541.0
2021-04-01 12:25:00,61.23,61.25,61.15,61.2,19426.0,53.179,53.1964,53.1095,53.1529,19426.0
2021-04-01 12:30:00,61.21,61.26,61.17,61.23,36828.0,53.1616,53.2051,53.1269,53.179,36828.0
2021-04-01 12:35:00,61.23,61.25,61.18,61.22,29731.0,53.179,53.1964,53.1356,53.1703,29731.0
2021-04-01 12:40:00,61.22,61.25,61.17,61.23,40526.0,53.1703,53.1964,53.1269,53.179,40526.0
2021-04-01 12:45:00,61.24,61.24,61.16,61.17,23132.0,53.1877,53.1877,53.1182,53.1269,23132.0
2021-04-01 12:50:00,61.17,61.26,61.15,61.21,32203.0,53.1269,53.2051,53.1095,53.1616,32203.0
2021-04-01 12:55:00,61.21,61.26,61.2,61.24,29375.0,53.1616,53.2051,53.1529,53.1877,29375.0
2021-04-01 13:00:00,61.24,61.26,61.2,61.21,33843.0,53.1877,53.2051,53.1529,53.1616,33843.0
2021-04-01 13:05:00,61.22,61.31,61.22,61.3,40376.0,53.1703,53.2485,53.1703,53.2398,40376.0
2021-04-01 13:10:00,61.3,61.38,61.29,61.35,40459.0,53.2398,53.3093,53.2311,53.2832,40459.0
2021-04-01 13:15:00,61.36,61.45,61.35,61.45,32960.0,53.2919,53.3701,53.2832,53.3701,32960.0
2021-04-01 13:20:00,61.45,61.54,61.44,61.48,45903.0,53.3701,53.4482,53.3614,53.3961,45903.0
2021-04-01 13:25:00,61.48,61.54,61.45,61.51,31071.0,53.3961,53.4482,53.3701,53.4222,31071.0
2021-04-01 13:30:00,61.52,61.54,61.49,61.53,28923.0,53.4309,53.4482,53.4048,53.4396,28923.0
2021-04-01 13:35:00,61.52,61.55,61.4,61.46,26887.0,53.4309,53.4569,53.3267,53.3788,26887.0
2021-04-01 13:40:00,61.46,61.48,61.41,61.46,27538.0,53.3788,53.3961,53.3353,53.3788,27538.0
2021-04-01 13:45:00,61.46,61.49,61.45,61.46,25287.0,53.3788,53.4048,53.3701,53.3788,25287.0
2021-04-01 13:50:00,61.45,61.51,61.43,61.48,27533.0,53.3701,53.4222,53.3527,53.3961,27533.0
2021-04-01 13:55:00,61.49,61.59,61.48,61.58,54977.0,53.4048,53.4917,53.3961,53.483,54977.0
2021-04-01 14:00:00,61.57,61.65,61.54,61.62,51051.0,53.4743,53.5438,53.4482,53.5177,51051.0
2021-04-01 14:05:00,61.61,61.65,61.58,61.63,30500.0,53.509,53.5438,53.483,53.5264,30500.0
2021-04-01 14:10:00,61.63,61.69,61.6,61.62,32311.0,53.5264,53.5785,53.5004,53.5177,32311.0
2021-04-01 14:15:00,61.63,61.63,61.56,61.61,30188.0,53.5264,53.5264,53.4656,53.509,30188.0
2021-04-01 14:20:00,61.61,61.72,61.58,61.68,83592.0,53.509,53.6046,53.483,53.5698,83592.0
2021-04-01 14:25:00,61.67,61.68,61.58,61.61,29150.0,53.5612,53.5698,53.483,53.509,29150.0
2021-04-01 14:30:00,61.61,61.68,61.58,61.67,24131.0,53.509,53.5698,53.483,53.5612,24131.0
2021-04-01 14:35:00,61.66,61.67,61.53,61.54,70815.0,53.5525,53.5612,53.4396,53.4482,70815.0
2021-04-01 14:40:00,61.54,61.57,61.45,61.46,52522.0,53.4482,53.4743,53.3701,53.3788,52522.0
2021-04-01 14:45:00,61.45,61.54,61.45,61.51,28731.0,53.3701,53.4482,53.3701,53.4222,28731.0
2021-04-01 14:50:00,61.51,61.54,61.47,61.53,25924.0,53.4222,53.4482,53.3874,53.4396,25924.0
2021-04-01 14:55:00,61.52,61.62,61.52,61.6,38276.0,53.4309,53.5177,53.4309,53.5004,38276.0
2021-04-01 15:00:00,61.59,61.59,61.54,61.59,27048.0,53.4917,53.4917,53.4482,53.4917,27048.0
2021-04-01 15:05:00,61.59,61.62,61.56,61.6,36276.0,53.4917,53.5177,53.4656,53.5004,36276.0
2021-04-01 15:10:00,61.59,61.6,61.56,61.6,73621.0,53.4917,53.5004,53.4656,53.5004,73621.0
2021-04-01 15:15:00,61.6,61.66,61.59,61.64,34607.0,53.5004,53.5525,53.4917,53.5351,34607.0
2021-04-01 15:20:00,61.63,61.67,61.59,61.61,68858.0,53.5264,53.5612,53.4917,53.509,68858.0
2021-04-01 15:25:00,61.61,61.63,61.57,61.61,39640.0,53.509,53.5264,53.4743,53.509,39640.0
2021-04-01 15:30:00,61.61,61.74,61.61,61.7,69369.0,53.509,53.6219,53.509,53.5872,69369.0
2021-04-01 15:35:00,61.7,61.72,61.62,61.66,65233.0,53.5872,53.6046,53.5177,53.5525,65233.0
2021-04-01 15:40:00,61.66,61.72,61.64,61.72,66051.0,53.5525,53.6046,53.5351,53.6046,66051.0
2021-04-01 15:45:00,61.71,61.75,61.68,61.72,119881.0,53.5959,53.6306,53.5698,53.6046,119881.0
2021-04-01 15:50:00,61.72,61.79,61.66,61.79,146705.0,53.6046,53.6654,53.5525,53.6654,146705.0
2021-04-01 15:55:00,61.79,61.91,61.77,61.85,379805.0,53.6654,53.7696,53.648,53.7175,379805.0
2021-04-05 09:30:00,62.0,62.13,61.7,61.84,221568.0,53.8478,53.9607,53.5872,53.7088,221568.0
2021-04-05 09:35:00,61.84,61.96,61.77,61.85,51307.0,53.7088,53.813,53.648,53.7175,51307.0
2021-04-05 09:40:00,61.88,62.13,61.85,62.08,162658.0,53.7435,53.9607,53.7175,53.9172,162658.0
2021-04-05 09:45:00,62.11,62.31,62.09,62.25,71271.0,53.9433,54.117,53.9259,54.0649,71271.0
2021-04-05 09:50:00,62.24,62.43,62.21,62.39,110642.0,54.0562,54.2212,54.0301,54.1865,110642.0
2021-04-05 09:55:00,62.38,62.58,62.37,62.55,144988.0,54.1778,54.3515,54.1691,54.3254,144988.0
2021-04-05 10:00:00,62.52,62.68,62.51,62.62,85015.0,54.2994,54.4383,54.2907,54.3862,85015.0
2021-04-05 10:05:00,62.63,62.88,62.61,62.86,98490.0,54.3949,54.6121,54.3776,54.5947,98490.0
2021-04-05 10:10:00,62.87,63.06,62.85,62.98,136299.0,54.6034,54.7684,54.586,54.6989,136299.0
2021-04-05 10:15:00,62.99,63.11,62.92,63.1,94384.0,54.7076,54.8118,54.6468,54.8031,94384.0
2021-04-05 10:20:00,63.1,63.13,63.01,63.05,115322.0,54.8031,54.8292,54.725,54.7597,115322.0
2021-04-05 10:25:00,63.06,63.06,62.86,62.88,36966.0,54.7684,54.7684,54.5947,54.6121,36966.0
2021-04-05 10:30:00,62.88,62.89,62.67,62.69,60537.0,54.6121,54.6207,54.4297,54.447,60537.0
2021-04-05 10:35:00,62.69,62.73,62.52,62.59,41623.0,54.447,54.4818,54.2994,54.3602,41623.0
2021-04-05 10:40:00,62.59,62.73,62.55,62.67,63872.0,54.3602,54.4818,54.3254,54.4297,63872.0
2021-04-05 10:45:00,62.67,62.69,62.48,62.52,84343.0,54.4297,54.447,54.2646,54.2994,84343.0
2021-04-05 10:50:00,62.52,62.77,62.49,62.71,86647.0,54.2994,54.5165,54.2733,54.4644,86647.0
2021-04-05 10:55:00,62.71,62.79,62.66,62.79,37247.0,54.4644,54.5339,54.421,54.5339,37247.0
2021-04-05 11:00:00,62.78,62.79,62.59,62.6,58057.0,54.5252,54.5339,54.3602,54.3689,58057.0
2021-04-05 11:05:00,62.6,62.62,62.42,62.45,38503.0,54.3689,54.3862,54.2125,54.2386,38503.0
2021-04-05 11:10:00,62.47,62.53,62.4,62.5,39604.0,54.256,54.3081,54.1952,54.282,39604.0
2021-04-05 11:15:00,62.5,62.58,62.46,62.55,73121.0,54.282,54.3515,54.2473,54.3254,73121.0
2021-04-05 11:20:00,62.56,62.56,62.46,62.47,41029.0,54.3341,54.3341,54.2473,54.256,41029.0
2021-04-05 11:25:00,62.46,62.51,62.46,62.49,50577.0,54.2473,54.2907,54.2473,54.2733,50577.0
2021-04-05 11:30:00,62.49,62.52,62.4,62.43,40673.0,54.2733,54.2994,54.1952,54.2212,40673.0
2021-04-05 11:35:00,62.43,62.45,62.39,62.42,38274.0,54.2212,54.2386,54.1865,54.2125,38274.0
2021-04-05 11:40:00,62.42,62.52,62.42,62.49,43221.0,54.2125,54.2994,54.2125,54.2733,43221.0
2021-04-05 11:45:00,62.48,62.72,62.48,62.71,63152.0,54.2646,54.4731,54.2646,54.4644,63152.0
2021-04-05 11:50:00,62.71,62.71,62.59,62.62,29232.0,54.4644,54.4644,54.3602,54.3862,29232.0
2021-04-05 11:55:00,62.62,62.71,62.61,62.69,33423.0,54.3862,54.4644,54.3776,54.447,33423.0
2021-04-05 12:00:00,62.66,62.75,62.66,62.67,37690.0,54.421,54.4991,54.421,54.4297,37690.0
2021-04-05 12:05:00,62.67,62.69,62.59,62.61,23728.0,54.4297,54.447,54.3602,54.3776,23728.0
2021-04-05 12:10:00,62.61,62.65,62.55,62.63,29108.0,54.3776,54.4123,54.3254,54.3949,29108.0
2021-04-05 12:15:00,62.63,62.64,62.58,62.62,27009.0,54.3949,54.4036,54.3515,54.3862,27009.0
2021-04-05 12:20:00,62.63,62.63,62.45,62.48,38840.0,54.3949,54.3949,54.2386,54.2646,38840.0
2021-04-05 12:25:00,62.47,62.47,62.41,62.46,24956.0,54.256,54.256,54.2038,54.2473,24956.0
2021-04-05 12:30:00,62.48,62.59,62.45,62.56,34858.0,54.2646,54.3602,54.2386,54.3341,34858.0
2021-04-05 12:35:00,62.57,62.59,62.53,62.53,32344.0,54.3428,54.3602,54.3081,54.3081,32344.0
2021-04-05 12:40:00,62.55,62.55,62.44,62.45,16425.0,54.3254,54.3254,54.2299,54.2386,16425.0
2021-04-05 12:45:00,62.46,62.51,62.44,62.5,30815.0,54.2473,54.2907,54.2299,54.282,30815.0
2021-04-05 12:50:00,62.5,62.52,62.45,62.45,101169.0,54.282,54.2994,54.2386,54.2386,101169.0
2021-04-05 12:55:00,62.46,62.51,62.44,62.47,39980.0,54.2473,54.2907,54.2299,54.256,39980.0
2021-04-05 13:00:00,62.47,62.54,62.47,62.54,11868.0,54.256,54.3168,54.256,54.3168,11868.0
2021-04-05 13:05:00,62.54,62.69,62.49,62.68,31325.0,54.3168,54.447,54.2733,54.4383,31325.0
2021-04-05 13:10:00,62.69,62.74,62.66,62.73,30878.0,54.447,54.4905,54.421,54.4818,30878.0
2021-04-05 13:15:00,62.72,62.74,62.61,62.62,18508.0,54.4731,54.4905,54.3776,54.3862,18508.0
2021-04-05 13:20:00,62.61,62.61,62.5,62.5,20335.0,54.3776,54.3776,54.282,54.282,20335.0
2021-04-05 13:25:00,62.51,62.57,62.51,62.54,23072.0,54.2907,54.3428,54.2907,54.3168,23072.0
2021-04-05 13:30:00,62.53,62.56,62.49,62.51,17448.0,54.3081,54.3341,54.2733,54.2907,17448.0
2021-04-05 13:35:00,62.51,62.53,62.39,62.43,42501.0,54.2907,54.3081,54.1865,54.2212,42501.0
2021-04-05 13:40:00,62.43,62.43,62.37,62.37,31475.0,54.2212,54.2212,54.1691,54.1691,31475.0
2021-04-05 13:45:00,62.38,62.38,62.25,62.27,50434.0,54.1778,54.1778,54.0649,54.0823,50434.0
2021-04-05 13:50:00,62.27,62.36,62.26,62.31,26006.0,54.0823,54.1604,54.0736,54.117,26006.0
2021-04-05 13:55:00,62.3,62.34,62.23,62.23,30487.0,54.1083,54.1431,54.0475,54.0475,30487.0
2021-04-05 14:00:00,62.24,62.27,62.21,62.25,16091.0,54.0562,54.0823,54.0301,54.0649,16091.0
2021-04-05 14:05:00,62.25,62.28,62.21,62.25,26533.0,54.0649,54.0909,54.0301,54.0649,26533.0
2021-04-05 14:10:00,62.25,62.27,62.19,62.27,17279.0,54.0649,54.0823,54.0128,54.0823,17279.0
2021-04-05 14:15:00,62.27,62.28,62.19,62.21,30230.0,54.0823,54.0909,54.0128,54.0301,30230.0
2021-04-05 14:20:00,62.21,62.21,62.13,62.17,13280.0,54.0301,54.0301,53.9607,53.9954,13280.0
2021-04-05 14:25:00,62.18,62.2,62.14,62.2,34541.0,54.0041,54.0215,53.9694,54.0215,34541.0
2021-04-05 14:30:00,62.2,62.48,62.19,62.46,116174.0,54.0215,54.2646,54.0128,54.2473,116174.0
2021-04-05 14:35:00,62.46,62.46,62.39,62.4,68569.0,54.2473,54.2473,54.1865,54.1952,68569.0
2021-04-05 14:40:00,62.4,62.46,62.39,62.41,39027.0,54.1952,54.2473,54.1865,54.2038,39027.0
2021-04-05 14:45:00,62.42,62.43,62.35,62.37,47831.0,54.2125,54.2212,54.1517,54.1691,47831.0
2021-04-05 14:50:00,62.36,62.36,62.31,62.33,43506.0,54.1604,54.1604,54.117,54.1344,43506.0
2021-04-05 14:55:00,62.33,62.35,62.24,62.26,28134.0,54.1344,54.1517,54.0562,54.0736,28134.0
2021-04-05 15:00:00,62.28,62.32,62.24,62.25,62132.0,54.0909,54.1257,54.0562,54.0649,62132.0
2021-04-05 15:05:00,62.26,62.29,62.19,62.23,69997.0,54.0736,54.0996,54.0128,54.0475,69997.0
2021-04-05 15:10:00,62.23,62.27,62.21,62.23,50915.0,54.0475,54.0823,54.0301,54.0475,50915.0
2021-04-05 15:15:00,62.24,62.27,62.22,62.23,58349.0,54.0562,54.0823,54.0388,54.0475,58349.0
2021-04-05 15:20:00,62.24,62.34,62.23,62.29,87341.0,54.0562,54.1431,54.0475,54.0996,87341.0
2021-04-05 15:25:00,62.29,62.37,62.24,62.36,63429.0,54.0996,54.1691,54.0562,54.1604,63429.0
2021-04-05 15:30:00,62.37,62.4,62.32,62.33,118832.0,54.1691,54.1952,54.1257,54.1344,118832.0
2021-04-05 15:35:00,62.33,62.43,62.32,62.43,148337.0,54.1344,54.2212,54.1257,54.2212,148337.0
2021-04-05 15:40:00,62.43,62.5,62.4,62.46,110433.0,54.2212,54.282,54.1952,54.2473,110433.0
2021-04-05 15:45:00,62.47,62.54,62.46,62.52,99000.0,54.256,54.3168,54.2473,54.2994,99000.0
2021-04-05 15:50:00,62.52,62.56,62.49,62.55,168826.0,54.2994,54.3341,54.2733,54.3254,168826.0
2021-04-05 15:55:00,62.55,62.65,62.49,62.5,361445.0,54.3254,54.4123,54.2733,54.282,361445.0
2021-04-06 09:30:00,62.8,62.8,62.54,62.64,216044.0,54.5426,54.5426,54.3168,54.4036,216044.0
2021-04-06 09:35:00,62.66,62.71,62.58,62.66,68181.0,54.421,54.4644,54.3515,54.421,68181.0
2021-04-06 09:40:00,62.7,62.9,62.66,62.84,78142.0,54.4557,54.6294,54.421,54.5773,78142.0
2021-04-06 09:45:00,62.86,62.9,62.63,62.76,57404.0,54.5947,54.6294,54.3949,54.5078,57404.0
2021-04-06 09:50:00,62.77,62.92,62.72,62.91,74494.0,54.5165,54.6468,54.4731,54.6381,74494.0
2021-04-06 09:55:00,62.91,63.08,62.91,63.0,121309.0,54.6381,54.7858,54.6381,54.7163,121309.0
2021-04-06 10:00:00,62.98,63.14,62.95,62.95,60350.0,54.6989,54.8379,54.6728,54.6728,60350.0
2021-04-06 10:05:00,62.94,63.25,62.9,63.25,94249.0,54.6642,54.9334,54.6294,54.9334,94249.0
2021-04-06 10:10:00,63.25,63.29,63.02,63.02,56650.0,54.9334,54.9681,54.7336,54.7336,56650.0
2021-04-06 10:15:00,63.02,63.17,63.0,63.15,53469.0,54.7336,54.8639,54.7163,54.8465,53469.0
2021-04-06 10:20:00,63.17,63.28,63.14,63.28,40198.0,54.8639,54.9595,54.8379,54.9595,40198.0
2021-04-06 10:25:00,63.25,63.27,63.03,63.05,39151.0,54.9334,54.9508,54.7423,54.7597,39151.0
2021-04-06 10:30:00,63.07,63.17,63.04,63.15,36501.0,54.7771,54.8639,54.751,54.8465,36501.0
2021-04-06 10:35:00,63.15,63.29,63.12,63.28,50759.0,54.8465,54.9681,54.8205,54.9595,50759.0
2021-04-06 10:40:00,63.28,63.32,63.24,63.25,33922.0,54.9595,54.9942,54.9247,54.9334,33922.0
2021-04-06 10:45:00,63.25,63.3,63.19,63.24,32748.0,54.9334,54.9768,54.8813,54.9247,32748.0
2021-04-06 10:50:00,63.23,63.23,63.03,63.05,88896.0,54.916,54.916,54.7423,54.7597,88896.0
2021-04-06 10:55:00,63.05,63.06,62.87,62.96,66721.0,54.7597,54.7684,54.6034,54.6815,66721.0
2021-04-06 11:00:00,62.98,63.1,62.95,63.07,63305.0,54.6989,54.8031,54.6728,54.7771,63305.0
2021-04-06 11:05:00,63.08,63.14,63.06,63.12,57766.0,54.7858,54.8379,54.7684,54.8205,57766.0
2021-04-06 11:10:00,63.12,63.28,63.12,63.26,54006.0,54.8205,54.9595,54.8205,54.9421,54006.0
2021-04-06 11:15:00,63.27,63.3,63.14,63.14,44977.0,54.9508,54.9768,54.8379,54.8379,44977.0
2021-04-06 11:20:00,63.15,63.16,62.97,62.99,40095.0,54.8465,54.8552,54.6902,54.7076,40095.0
2021-04-06 11:25:00,63.0,63.12,62.93,63.1,74868.0,54.7163,54.8205,54.6555,54.8031,74868.0
2021-04-06 11:30:00,63.1,63.12,63.03,63.1,50618.0,54.8031,54.8205,54.7423,54.8031,50618.0
2021-04-06 11:35:00,63.11,63.18,63.09,63.16,44564.0,54.8118,54.8726,54.7944,54.8552,44564.0
2021-04-06 11:40:00,63.16,63.27,63.15,63.27,34545.0,54.8552,54.9508,54.8465,54.9508,34545.0
2021-04-06 11:45:00,63.27,63.3,63.21,63.27,349495.0,54.9508,54.9768,54.8987,54.9508,349495.0
2021-04-06 11:50:00,63.26,63.28,63.23,63.26,75778.0,54.9421,54.9595,54.916,54.9421,75778.0
2021-04-06 11:55:00,63.27,63.36,63.26,63.32,38021.0,54.9508,55.0289,54.9421,54.9942,38021.0
2021-04-06 12:00:00,63.32,63.32,63.23,63.24,34022.0,54.9942,54.9942,54.916,54.9247,34022.0
2021-04-06 12:05:00,63.24,63.27,63.24,63.27,40281.0,54.9247,54.9508,54.9247,54.9508,40281.0
2021-04-06 12:10:00,63.27,63.36,63.27,63.32,27810.0,54.9508,55.0289,54.9508,54.9942,27810.0
2021-04-06 12:15:00,63.32,63.36,63.29,63.36,34283.0,54.9942,55.0289,54.9681,55.0289,34283.0
2021-04-06 12:20:00,63.36,63.43,63.36,63.41,41129.0,55.0289,55.0897,55.0289,55.0724,41129.0
2021-04-06 12:25:00,63.41,63.41,63.33,63.35,40995.0,55.0724,55.0724,55.0029,55.0203,40995.0
2021-04-06 12:30:00,63.35,63.36,63.23,63.26,70060.0,55.0203,55.0289,54.916,54.9421,70060.0
2021-04-06 12:35:00,63.26,63.3,63.25,63.27,91325.0,54.9421,54.9768,54.9334,54.9508,91325.0
2021-04-06 12:40:00,63.27,63.31,63.26,63.29,44861.0,54.9508,54.9855,54.9421,54.9681,44861.0
2021-04-06 12:45:00,63.28,63.34,63.27,63.34,53780.0,54.9595,55.0116,54.9508,55.0116,53780.0
2021-04-06 12:50:00,63.34,63.39,63.33,63.35,24676.0,55.0116,55.055,55.0029,55.0203,24676.0
2021-04-06 12:55:00,63.34,63.42,63.34,63.39,25481.0,55.0116,55.081,55.0116,55.055,25481.0
2021-04-06 13:00:00,63.39,63.42,63.29,63.32,38232.0,55.055,55.081,54.9681,54.9942,38232.0
2021-04-06 13:05:00,63.31,63.33,63.26,63.27,90890.0,54.9855,55.0029,54.9421,54.9508,90890.0
2021-04-06 13:10:00,63.26,63.31,63.25,63.28,54586.0,54.9421,54.9855,54.9334,54.9595,54586.0
2021-04-06 13:15:00,63.28,63.28,63.07,63.11,80423.0,54.9595,54.9595,54.7771,54.8118,80423.0
2021-04-06 13:20:00,63.12,63.16,63.09,63.11,62873.0,54.8205,54.8552,54.7944,54.8118,62873.0
2021-04-06 13:25:00,63.11,63.14,63.03,63.11,71802.0,54.8118,54.8379,54.7423,54.8118,71802.0
2021-04-06 13:30:00,63.1,63.15,63.07,63.12,59939.0,54.8031,54.8465,54.7771,54.8205,59939.0
2021-04-06 13:35:00,63.11,63.19,63.03,63.07,88098.0,54.8118,54.8813,54.7423,54.7771,88098.0
2021-04-06 13:40:00,63.07,63.11,63.04,63.09,34695.0,54.7771,54.8118,54.751,54.7944,34695.0
2021-04-06 13:45:00,63.09,63.13,63.07,63.11,50592.0,54.7944,54.8292,54.7771,54.8118,50592.0
2021-04-06 13:50:00,63.12,63.14,63.1,63.1,36081.0,54.8205,54.8379,54.8031,54.8031,36081.0
2021-04-06 13:55:00,63.1,63.13,63.08,63.11,22665.0,54.8031,54.8292,54.7858,54.8118,22665.0
2021-04-06 14:00:00,63.11,63.12,62.98,62.99,29560.0,54.8118,54.8205,54.6989,54.7076,29560.0
2021-04-06 14:05:00,62.99,63.14,62.97,63.09,82932.0,54.7076,54.8379,54.6902,54.7944,82932.0
2021-04-06 14:10:00,63.09,63.17,63.08,63.15,30512.0,54.7944,54.8639,54.7858,54.8465,30512.0
2021-04-06 14:15:00,63.14,63.18,63.1,63.12,27407.0,54.8379,54.8726,54.8031,54.8205,27407.0
2021-04-06 14:20:00,63.11,63.17,63.1,63.15,25585.0,54.8118,54.8639,54.8031,54.8465,25585.0
2021-04-06 14:25:00,63.15,63.15,63.08,63.09,92831.0,54.8465,54.8465,54.7858,54.7944,92831.0
2021-04-06 14:30:00,63.1,63.13,63.07,63.07,43958.0,54.8031,54.8292,54.7771,54.7771,43958.0
2021-04-06 14:35:00,63.07,63.09,63.02,63.06,65806.0,54.7771,54.7944,54.7336,54.7684,65806.0
2021-04-06 14:40:00,63.06,63.09,63.0,63.02,38833.0,54.7684,54.7944,54.7163,54.7336,38833.0
2021-04-06 14:45:00,63.02,63.02,62.96,63.0,37604.0,54.7336,54.7336,54.6815,54.7163,37604.0
2021-04-06 14:50:00,63.0,63.08,63.0,63.08,30441.0,54.7163,54.7858,54.7163,54.7858,30441.0
2021-04-06 14:55:00,63.08,63.16,63.06,63.12,39722.0,54.7858,54.8552,54.7684,54.8205,39722.0
2021-04-06 15:00:00,63.12,63.13,63.07,63.08,30173.0,54.8205,54.8292,54.7771,54.7858,30173.0
2021-04-06 15:05:00,63.07,63.08,63.0,63.04,29018.0,54.7771,54.7858,54.7163,54.751,29018.0
2021-04-06 15:10:00,63.04,63.04,62.96,62.97,73045.0,54.751,54.751,54.6815,54.6902,73045.0
2021-04-06 15:15:00,62.98,63.0,62.94,62.98,52307.0,54.6989,54.7163,54.6642,54.6989,52307.0
2021-04-06 15:20:00,62.97,63.0,62.91,62.91,20295.0,54.6902,54.7163,54.6381,54.6381,20295.0
2021-04-06 15:25:00,62.9,62.93,62.84,62.92,112792.0,54.6294,54.6555,54.5773,54.6468,112792.0
2021-04-06 15:30:00,62.93,62.94,62.88,62.91,37903.0,54.6555,54.6642,54.6121,54.6381,37903.0
2021-04-06 15:35:00,62.91,62.92,62.82,62.83,48186.0,54.6381,54.6468,54.5599,54.5686,48186.0
2021-04-06 15:40:00,62.83,62.87,62.81,62.84,54731.0,54.5686,54.6034,54.5513,54.5773,54731.0
2021-04-06 15:45:00,62.84,62.86,62.77,62.84,97772.0,54.5773,54.5947,54.5165,54.5773,97772.0
2021-04-06 15:50:00,62.83,62.85,62.7,62.73,128904.0,54.5686,54.586,54.4557,54.4818,128904.0
2021-04-06 15:55:00,62.72,62.88,62.72,62.8,323530.0,54.4731,54.6121,54.4731,54.5426,323530.0
2021-04-07 09:30:00,62.8,62.89,62.6,62.73,202651.0,54.5426,54.6207,54.3689,54.4818,202651.0
2021-04-07 09:35:00,62.74,62.98,62.73,62.92,90873.0,54.4905,54.6989,54.4818,54.6468,90873.0
2021-04-07 09:40:00,62.9,62.97,62.76,62.84,53951.0,54.6294,54.6902,54.5078,54.5773,53951.0
2021-04-07 09:45:00,62.86,62.86,62.58,62.67,54893.0,54.5947,54.5947,54.3515,54.4297,54893.0
2021-04-07 09:50:00,62.68,62.85,62.62,62.83,45681.0,54.4383,54.586,54.3862,54.5686,45681.0
2021-04-07 09:55:00,62.82,62.98,62.8,62.95,53040.0,54.5599,54.6989,54.5426,54.6728,53040.0
2021-04-07 10:00:00,62.96,63.04,62.86,62.98,94011.0,54.6815,54.751,54.5947,54.6989,94011.0
2021-04-07 10:05:00,62.99,63.16,62.99,63.06,40884.0,54.7076,54.8552,54.7076,54.7684,40884.0
2021-04-07 10:10:00,63.06,63.12,62.97,63.03,53408.0,54.7684,54.8205,54.6902,54.7423,53408.0
2021-04-07 10:15:00,63.02,63.02,62.71,62.76,68586.0,54.7336,54.7336,54.4644,54.5078,68586.0
2021-04-07 10:20:00,62.76,62.77,62.65,62.69,28958.0,54.5078,54.5165,54.4123,54.447,28958.0
2021-04-07 10:25:00,62.68,62.76,62.62,62.71,63986.0,54.4383,54.5078,54.3862,54.4644,63986.0
2021-04-07 10:30:00,62.68,62.75,62.57,62.66,345457.0,54.4383,54.4991,54.3428,54.421,345457.0
2021-04-07 10:35:00,62.67,62.71,62.54,62.63,71386.0,54.4297,54.4644,54.3168,54.3949,71386.0
2021-04-07 10:40:00,62.63,62.65,62.54,62.64,154330.0,54.3949,54.4123,54.3168,54.4036,154330.0
2021-04-07 10:45:00,62.64,62.65,62.55,62.55,215397.0,54.4036,54.4123,54.3254,54.3254,215397.0
2021-04-07 10:50:00,62.55,62.58,62.45,62.55,109129.0,54.3254,54.3515,54.2386,54.3254,109129.0
2021-04-07 10:55:00,62.54,62.56,62.46,62.49,83852.0,54.3168,54.3341,54.2473,54.2733,83852.0
2021-04-07 11:00:00,62.49,62.54,62.46,62.48,103416.0,54.2733,54.3168,54.2473,54.2646,103416.0
2021-04-07 11:05:00,62.48,62.57,62.47,62.57,42290.0,54.2646,54.3428,54.256,54.3428,42290.0
2021-04-07 11:10:00,62.57,62.58,62.52,62.54,42852.0,54.3428,54.3515,54.2994,54.3168,42852.0
2021-04-07 11:15:00,62.53,62.56,62.44,62.48,45617.0,54.3081,54.3341,54.2299,54.2646,45617.0
2021-04-07 11:20:00,62.48,62.49,62.38,62.39,31104.0,54.2646,54.2733,54.1778,54.1865,31104.0
2021-04-07 11:25:00,62.4,62.4,62.28,62.28,57749.0,54.1952,54.1952,54.0909,54.0909,57749.0
2021-04-07 11:30:00,62.29,62.33,62.23,62.33,37702.0,54.0996,54.1344,54.0475,54.1344,37702.0
2021-04-07 11:35:00,62.32,62.37,62.29,62.3,33937.0,54.1257,54.1691,54.0996,54.1083,33937.0
2021-04-07 11:40:00,62.29,62.33,62.16,62.18,44809.0,54.0996,54.1344,53.9867,54.0041,44809.0
2021-04-07 11:45:00,62.18,62.2,62.11,62.12,29292.0,54.0041,54.0215,53.9433,53.952,29292.0
2021-04-07 11:50:00,62.12,62.13,62.07,62.1,108728.0,53.952,53.9607,53.9086,53.9346,108728.0
2021-04-07 11:55:00,62.1,62.18,62.1,62.17,68673.0,53.9346,54.0041,53.9346,53.9954,68673.0
2021-04-07 12:00:00,62.17,62.17,62.06,62.07,69863.0,53.9954,53.9954,53.8999,53.9086,69863.0
2021-04-07 12:05:00,62.08,62.11,62.03,62.05,39044.0,53.9172,53.9433,53.8738,53.8912,39044.0
2021-04-07 12:10:00,62.05,62.13,62.05,62.05,23549.0,53.8912,53.9607,53.8912,53.8912,23549.0
2021-04-07 12:15:00,62.06,62.06,61.9,61.9,98665.0,53.8999,53.8999,53.7609,53.7609,98665.0
2021-04-07 12:20:00,61.89,61.91,61.83,61.83,91816.0,53.7522,53.7696,53.7001,53.7001,91816.0
2021-04-07 12:25:00,61.84,61.93,61.81,61.88,42620.0,53.7088,53.787,53.6827,53.7435,42620.0
2021-04-07 12:30:00,61.88,61.89,61.84,61.84,26607.0,53.7435,53.7522,53.7088,53.7088,26607.0
2021-04-07 12:35:00,61.84,61.91,61.8,61.9,24175.0,53.7088,53.7696,53.6741,53.7609,24175.0
2021-04-07 12:40:00,61.9,61.9,61.81,61.84,20966.0,53.7609,53.7609,53.6827,53.7088,20966.0
2021-04-07 12:45:00,61.84,61.84,61.77,61.81,72259.0,53.7088,53.7088,53.648,53.6827,72259.0
2021-04-07 12:50:00,61.8,61.84,61.77,61.78,20098.0,53.6741,53.7088,53.648,53.6567,20098.0
2021-04-07 12:55:00,61.77,61.79,61.69,61.76,60434.0,53.648,53.6654,53.5785,53.6393,60434.0
2021-04-07 13:00:00,61.77,61.86,61.73,61.86,21732.0,53.648,53.7262,53.6133,53.7262,21732.0
2021-04-07 13:05:00,61.86,61.97,61.86,61.9,40800.0,53.7262,53.8217,53.7262,53.7609,40800.0
2021-04-07 13:10:00,61.9,62.03,61.89,62.01,27675.0,53.7609,53.8738,53.7522,53.8564,27675.0
2021-04-07 13:15:00,62.01,62.02,61.94,61.94,22135.0,53.8564,53.8651,53.7956,53.7956,22135.0
2021-04-07 13:20:00,61.95,61.97,61.87,61.89,18611.0,53.8043,53.8217,53.7349,53.7522,18611.0
2021-04-07 13:25:00,61.89,61.94,61.88,61.9,21110.0,53.7522,53.7956,53.7435,53.7609,21110.0
2021-04-07 13:30:00,61.9,61.92,61.82,61.91,26778.0,53.7609,53.7783,53.6914,53.7696,26778.0
2021-04-07 13:35:00,61.91,61.98,61.91,61.96,19702.0,53.7696,53.8304,53.7696,53.813,19702.0
2021-04-07 13:40:00,61.97,62.04,61.96,62.0,24477.0,53.8217,53.8825,53.813,53.8478,24477.0
2021-04-07 13:45:00,62.0,62.02,61.93,61.97,17990.0,53.8478,53.8651,53.787,53.8217,17990.0
2021-04-07 13:50:00,61.97,62.1,61.97,62.07,28635.0,53.8217,53.9346,53.8217,53.9086,28635.0
2021-04-07 13:55:00,62.08,62.11,62.04,62.05,25212.0,53.9172,53.9433,53.8825,53.8912,25212.0
2021-04-07 14:00:00,62.04,62.11,61.99,62.0,21671.0,53.8825,53.9433,53.8391,53.8478,21671.0
2021-04-07 14:05:00,62.0,62.04,61.97,62.04,21661.0,53.8478,53.8825,53.8217,53.8825,21661.0
2021-04-07 14:10:00,62.04,62.06,61.99,62.0,32520.0,53.8825,53.8999,53.8391,53.8478,32520.0
2021-04-07 14:15:00,62.01,62.04,61.99,62.02,22618.0,53.8564,53.8825,53.8391,53.8651,22618.0
2021-04-07 14:20:00,62.01,62.04,61.95,61.95,25263.0,53.8564,53.8825,53.8043,53.8043,25263.0
2021-04-07 14:25:00,61.94,61.99,61.89,61.99,23309.0,53.7956,53.8391,53.7522,53.8391,23309.0
2021-04-07 14:30:00,61.98,62.05,61.98,62.03,25909.0,53.8304,53.8912,53.8304,53.8738,25909.0
2021-04-07 14:35:00,62.02,62.03,61.99,62.02,14506.0,53.8651,53.8738,53.8391,53.8651,14506.0
2021-04-07 14:40:00,62.02,62.07,62.02,62.05,25590.0,53.8651,53.9086,53.8651,53.8912,25590.0
2021-04-07 14:45:00,62.04,62.04,61.96,61.96,24838.0,53.8825,53.8825,53.813,53.813,24838.0
2021-04-07 14:50:00,61.96,62.03,61.95,62.03,22472.0,53.813,53.8738,53.8043,53.8738,22472.0
2021-04-07 14:55:00,62.02,62.02,61.96,61.98,16397.0,53.8651,53.8651,53.813,53.8304,16397.0
2021-04-07 15:00:00,61.98,62.03,61.97,62.03,21423.0,53.8304,53.8738,53.8217,53.8738,21423.0
2021-04-07 15:05:00,62.03,62.03,61.92,61.94,21265.0,53.8738,53.8738,53.7783,53.7956,21265.0
2021-04-07 15:10:00,61.95,61.96,61.92,61.93,22795.0,53.8043,53.813,53.7783,53.787,22795.0
2021-04-07 15:15:00,61.93,61.93,61.87,61.89,28492.0,53.787,53.787,53.7349,53.7522,28492.0
2021-04-07 15:20:00,61.9,61.96,61.88,61.92,36129.0,53.7609,53.813,53.7435,53.7783,36129.0
2021-04-07 15:25:00,61.92,61.93,61.88,61.9,42229.0,53.7783,53.787,53.7435,53.7609,42229.0
2021-04-07 15:30:00,61.9,61.91,61.88,61.91,35570.0,53.7609,53.7696,53.7435,53.7696,35570.0
2021-04-07 15:35:00,61.9,62.03,61.89,62.03,101835.0,53.7609,53.8738,53.7522,53.8738,101835.0
2021-04-07 15:40:00,62.02,62.18,62.02,62.18,72171.0,53.8651,54.0041,53.8651,54.0041,72171.0
2021-04-07 15:45:00,62.17,62.19,62.11,62.13,78680.0,53.9954,54.0128,53.9433,53.9607,78680.0
2021-04-07 15:50:00,62.14,62.14,62.01,62.05,99313.0,53.9694,53.9694,53.8564,53.8912,99313.0
2021-04-07 15:55:00,62.05,62.07,61.99,62.02,211223.0,53.8912,53.9086,53.8391,53.8651,211223.0
2021-04-08 09:30:00,62.29,62.85,62.29,62.71,324665.0,54.0996,54.586,54.0996,54.4644,324665.0
2021-04-08 09:35:00,62.71,62.73,62.27,62.29,151516.0,54.4644,54.4818,54.0823,54.0996,151516.0
2021-04-08 09:40:00,62.28,62.31,62.17,62.24,138466.0,54.0909,54.117,53.9954,54.0562,138466.0
2021-04-08 09:45:00,62.24,62.26,62.05,62.08,105126.0,54.0562,54.0736,53.8912,53.9172,105126.0
2021-04-08 09:50:00,62.09,62.22,61.98,62.22,124515.0,53.9259,54.0388,53.8304,54.0388,124515.0
2021-04-08 09:55:00,62.22,62.29,62.04,62.04,59715.0,54.0388,54.0996,53.8825,53.8825,59715.0
2021-04-08 10:00:00,62.05,62.15,62.0,62.01,92430.0,53.8912,53.978,53.8478,53.8564,92430.0
2021-04-08 10:05:00,62.01,62.09,61.89,62.01,75412.0,53.8564,53.9259,53.7522,53.8564,75412.0
2021-04-08 10:10:00,62.01,62.05,61.96,62.01,71562.0,53.8564,53.8912,53.813,53.8564,71562.0
2021-04-08 10:15:00,62.02,62.18,62.02,62.13,119360.0,53.8651,54.0041,53.8651,53.9607,119360.0
2021-04-08 10:20:00,62.14,62.43,62.12,62.42,149529.0,53.9694,54.2212,53.952,54.2125,149529.0
2021-04-08 10:25:00,62.41,62.47,62.32,62.38,372419.0,54.2038,54.256,54.1257,54.1778,372419.0
2021-04-08 10:30:00,62.37,62.4,62.29,62.3,255452.0,54.1691,54.1952,54.0996,54.1083,255452.0
2021-04-08 10:35:00,62.29,62.38,62.29,62.34,63046.0,54.0996,54.1778,54.0996,54.1431,63046.0
2021-04-08 10:40:00,62.34,62.43,62.33,62.38,125762.0,54.1431,54.2212,54.1344,54.1778,125762.0
2021-04-08 10:45:00,62.39,62.43,62.33,62.34,42733.0,54.1865,54.2212,54.1344,54.1431,42733.0
2021-04-08 10:50:00,62.34,62.36,62.21,62.24,70503.0,54.1431,54.1604,54.0301,54.0562,70503.0
2021-04-08 10:55:00,62.25,62.25,62.16,62.18,45913.0,54.0649,54.0649,53.9867,54.0041,45913.0
2021-04-08 11:00:00,62.18,62.27,62.11,62.19,45901.0,54.0041,54.0823,53.9433,54.0128,45901.0
2021-04-08 11:05:00,62.19,62.27,62.16,62.26,45571.0,54.0128,54.0823,53.9867,54.0736,45571.0
2021-04-08 11:10:00,62.25,62.27,62.19,62.25,36670.0,54.0649,54.0823,54.0128,54.0649,36670.0
2021-04-08 11:15:00,62.25,62.28,62.2,62.27,44131.0,54.0649,54.0909,54.0215,54.0823,44131.0
2021-04-08 11:20:00,62.27,62.33,62.24,62.25,43941.0,54.0823,54.1344,54.0562,54.0649,43941.0
2021-04-08 11:25:00,62.25,62.25,62.07,62.07,50993.0,54.0649,54.0649,53.9086,53.9086,50993.0
2021-04-08 11:30:00,62.07,62.19,62.07,62.12,51505.0,53.9086,54.0128,53.9086,53.952,51505.0
2021-04-08 11:35:00,62.12,62.15,61.94,61.95,50457.0,53.952,53.978,53.7956,53.8043,50457.0
2021-04-08 11:40:00,61.94,61.96,61.89,61.93,58886.0,53.7956,53.813,53.7522,53.787,58886.0
2021-04-08 11:45:00,61.93,61.97,61.83,61.83,38018.0,53.787,53.8217,53.7001,53.7001,38018.0
2021-04-08 11:50:00,61.83,61.96,61.81,61.92,41537.0,53.7001,53.813,53.6827,53.7783,41537.0
2021-04-08 11:55:00,61.91,61.97,61.86,61.95,31244.0,53.7696,53.8217,53.7262,53.8043,31244.0
2021-04-08 12:00:00,61.96,62.05,61.93,62.01,37518.0,53.813,53.8912,53.787,53.8564,37518.0
2021-04-08 12:05:00,61.98,62.05,61.97,62.04,32666.0,53.8304,53.8912,53.8217,53.8825,32666.0
2021-04-08 12:10:00,62.03,62.05,61.98,62.02,43518.0,53.8738,53.8912,53.8304,53.8651,43518.0
2021-04-08 12:15:00,62.01,62.07,62.01,62.02,31892.0,53.8564,53.9086,53.8564,53.8651,31892.0
2021-04-08 12:20:00,62.02,62.03,61.97,62.03,57459.0,53.8651,53.8738,53.8217,53.8738,57459.0
2021-04-08 12:25:00,62.03,62.08,61.95,62.03,70781.0,53.8738,53.9172,53.8043,53.8738,70781.0
2021-04-08 12:30:00,62.03,62.11,62.01,62.05,59045.0,53.8738,53.9433,53.8564,53.8912,59045.0
2021-04-08 12:35:00,62.05,62.1,62.01,62.03,37221.0,53.8912,53.9346,53.8564,53.8738,37221.0
2021-04-08 12:40:00,62.03,62.2,61.99,62.2,80256.0,53.8738,54.0215,53.8391,54.0215,80256.0
2021-04-08 12:45:00,62.18,62.19,62.11,62.15,44505.0,54.0041,54.0128,53.9433,53.978,44505.0
2021-04-08 12:50:00,62.15,62.16,62.03,62.07,44533.0,53.978,53.9867,53.8738,53.9086,44533.0
2021-04-08 12:55:00,62.07,62.09,61.98,61.99,43030.0,53.9086,53.9259,53.8304,53.8391,43030.0
2021-04-08 13:00:00,62.0,62.06,61.97,61.99,45541.0,53.8478,53.8999,53.8217,53.8391,45541.0
2021-04-08 13:05:00,61.98,62.06,61.95,62.03,59948.0,53.8304,53.8999,53.8043,53.8738,59948.0
2021-04-08 13:10:00,62.02,62.02,61.89,61.98,80588.0,53.8651,53.8651,53.7522,53.8304,80588.0
2021-04-08 13:15:00,61.99,62.02,61.95,61.96,37918.0,53.8391,53.8651,53.8043,53.813,37918.0
2021-04-08 13:20:00,61.97,62.07,61.97,62.03,21565.0,53.8217,53.9086,53.8217,53.8738,21565.0
2021-04-08 13:25:00,62.02,62.11,62.02,62.08,31388.0,53.8651,53.9433,53.8651,53.9172,31388.0
2021-04-08 13:30:00,62.07,62.08,62.02,62.04,29071.0,53.9086,53.9172,53.8651,53.8825,29071.0
2021-04-08 13:35:00,62.04,62.06,62.01,62.04,38796.0,53.8825,53.8999,53.8564,53.8825,38796.0
2021-04-08 13:40:00,62.05,62.08,61.99,61.99,28833.0,53.8912,53.9172,53.8391,53.8391,28833.0
2021-04-08 13:45:00,61.98,62.02,61.91,61.92,48649.0,53.8304,53.8651,53.7696,53.7783,48649.0
2021-04-08 13:50:00,61.92,62.03,61.91,61.99,47840.0,53.7783,53.8738,53.7696,53.8391,47840.0
2021-04-08 13:55:00,62.01,62.01,61.96,61.97,20013.0,53.8564,53.8564,53.813,53.8217,20013.0
2021-04-08 14:00:00,61.96,61.96,61.9,61.92,40626.0,53.813,53.813,53.7609,53.7783,40626.0
2021-04-08 14:05:00,61.92,61.92,61.83,61.85,27312.0,53.7783,53.7783,53.7001,53.7175,27312.0
2021-04-08 14:10:00,61.84,61.89,61.83,61.87,33067.0,53.7088,53.7522,53.7001,53.7349,33067.0
2021-04-08 14:15:00,61.86,61.92,61.86,61.92,36471.0,53.7262,53.7783,53.7262,53.7783,36471.0
2021-04-08 14:20:00,61.92,61.92,61.86,61.86,27271.0,53.7783,53.7783,53.7262,53.7262,27271.0
2021-04-08 14:25:00,61.86,61.94,61.85,61.94,43915.0,53.7262,53.7956,53.7175,53.7956,43915.0
2021-04-08 14:30:00,61.94,62.01,61.92,61.92,37314.0,53.7956,53.8564,53.7783,53.7783,37314.0
2021-04-08 14:35:00,61.92,61.92,61.84,61.88,30570.0,53.7783,53.7783,53.7088,53.7435,30570.0
2021-04-08 14:40:00,61.87,61.87,61.79,61.82,28649.0,53.7349,53.7349,53.6654,53.6914,28649.0
2021-04-08 14:45:00,61.83,61.83,61.77,61.8,35500.0,53.7001,53.7001,53.648,53.6741,35500.0
2021-04-08 14:50:00,61.8,61.8,61.74,61.78,37066.0,53.6741,53.6741,53.6219,53.6567,37066.0
2021-04-08 14:55:00,61.78,61.89,61.77,61.88,33723.0,53.6567,53.7522,53.648,53.7435,33723.0
2021-04-08 15:00:00,61.89,61.94,61.86,61.94,30011.0,53.7522,53.7956,53.7262,53.7956,30011.0
2021-04-08 15:05:00,61.94,61.97,61.89,61.94,39128.0,53.7956,53.8217,53.7522,53.7956,39128.0
2021-04-08 15:10:00,61.93,61.97,61.92,61.96,30488.0,53.787,53.8217,53.7783,53.813,30488.0
2021-04-08 15:15:00,61.97,62.03,61.93,62.02,62357.0,53.8217,53.8738,53.787,53.8651,62357.0
2021-04-08 15:20:00,62.02,62.05,61.95,61.95,73407.0,53.8651,53.8912,53.8043,53.8043,73407.0
2021-04-08 15:25:00,61.96,61.99,61.89,61.96,73148.0,53.813,53.8391,53.7522,53.813,73148.0
2021-04-08 15:30:00,61.96,61.97,61.81,61.85,98162.0,53.813,53.8217,53.6827,53.7175,98162.0
2021-04-08 15:35:00,61.85,61.87,61.75,61.78,78584.0,53.7175,53.7349,53.6306,53.6567,78584.0
2021-04-08 15:40:00,61.78,61.8,61.71,61.75,79003.0,53.6567,53.6741,53.5959,53.6306,79003.0
2021-04-08 15:45:00,61.75,61.78,61.71,61.77,77938.0,53.6306,53.6567,53.5959,53.648,77938.0
2021-04-08 15:50:00,61.76,61.82,61.76,61.78,156947.0,53.6393,53.6914,53.6393,53.6567,156947.0
2021-04-08 15:55:00,61.78,61.86,61.76,61.79,400799.0,53.6567,53.7262,53.6393,53.6654,400799.0
2021-04-09 09:30:00,60.92,61.18,60.82,60.96,252321.0,52.9098,53.1356,52.8229,52.9445,252321.0
2021-04-09 09:35:00,61.0,61.25,60.96,61.18,89035.0,52.9792,53.1964,52.9445,53.1356,89035.0
2021-04-09 09:40:00,61.19,61.28,61.1,61.11,78612.0,53.1443,53.2224,53.0661,53.0748,78612.0
2021-04-09 09:45:00,61.12,61.34,61.11,61.34,53311.0,53.0835,53.2745,53.0748,53.2745,53311.0
2021-04-09 09:50:00,61.33,61.44,61.29,61.42,53506.0,53.2659,53.3614,53.2311,53.344,53506.0
2021-04-09 09:55:00,61.41,61.41,61.26,61.32,47765.0,53.3353,53.3353,53.2051,53.2572,47765.0
2021-04-09 10:00:00,61.32,61.6,61.31,61.59,71261.0,53.2572,53.5004,53.2485,53.4917,71261.0
2021-04-09 10:05:00,61.58,61.58,61.3,61.32,40020.0,53.483,53.483,53.2398,53.2572,40020.0
2021-04-09 10:10:00,61.3,61.49,61.22,61.49,47264.0,53.2398,53.4048,53.1703,53.4048,47264.0
2021-04-09 10:15:00,61.48,61.53,61.41,61.52,30563.0,53.3961,53.4396,53.3353,53.4309,30563.0
2021-04-09 10:20:00,61.51,61.68,61.51,61.67,37505.0,53.4222,53.5698,53.4222,53.5612,37505.0
2021-04-09 10:25:00,61.67,61.75,61.62,61.71,49333.0,53.5612,53.6306,53.5177,53.5959,49333.0
2021-04-09 10:30:00,61.71,61.72,61.53,61.69,57485.0,53.5959,53.6046,53.4396,53.5785,57485.0
2021-04-09 10:35:00,61.68,61.7,61.56,61.59,63807.0,53.5698,53.5872,53.4656,53.4917,63807.0
2021-04-09 10:40:00,61.59,61.66,61.52,61.63,46212.0,53.4917,53.5525,53.4309,53.5264,46212.0
2021-04-09 10:45:00,61.63,61.66,61.58,61.59,29657.0,53.5264,53.5525,53.483,53.4917,29657.0
2021-04-09 10:50:00,61.59,61.69,61.55,61.63,36901.0,53.4917,53.5785,53.4569,53.5264,36901.0
2021-04-09 10:55:00,61.64,61.66,61.56,61.63,61111.0,53.5351,53.5525,53.4656,53.5264,61111.0
2021-04-09 11:00:00,61.63,61.64,61.57,61.63,26807.0,53.5264,53.5351,53.4743,53.5264,26807.0
2021-04-09 11:05:00,61.63,61.67,61.58,61.64,25244.0,53.5264,53.5612,53.483,53.5351,25244.0
2021-04-09 11:10:00,61.63,61.66,61.57,61.58,40516.0,53.5264,53.5525,53.4743,53.483,40516.0
2021-04-09 11:15:00,61.61,61.7,61.6,61.68,73719.0,53.509,53.5872,53.5004,53.5698,73719.0
2021-04-09 11:20:00,61.7,61.74,61.62,61.63,32042.0,53.5872,53.6219,53.5177,53.5264,32042.0
2021-04-09 11:25:00,61.64,61.67,61.56,61.67,45715.0,53.5351,53.5612,53.4656,53.5612,45715.0
2021-04-09 11:30:00,61.67,61.72,61.66,61.7,29099.0,53.5612,53.6046,53.5525,53.5872,29099.0
2021-04-09 11:35:00,61.7,61.72,61.64,61.69,27864.0,53.5872,53.6046,53.5351,53.5785,27864.0
2021-04-09 11:40:00,61.7,61.79,61.65,61.66,28287.0,53.5872,53.6654,53.5438,53.5525,28287.0
2021-04-09 11:45:00,61.65,61.67,61.54,61.55,32326.0,53.5438,53.5612,53.4482,53.4569,32326.0
2021-04-09 11:50:00,61.55,61.58,61.48,61.5,107071.0,53.4569,53.483,53.3961,53.4135,107071.0
2021-04-09 11:55:00,61.51,61.54,61.47,61.48,27037.0,53.4222,53.4482,53.3874,53.3961,27037.0
2021-04-09 12:00:00,61.47,61.48,61.39,61.39,49897.0,53.3874,53.3961,53.318,53.318,49897.0
2021-04-09 12:05:00,61.4,61.4,61.27,61.27,48478.0,53.3267,53.3267,53.2137,53.2137,48478.0
2021-04-09 12:10:00,61.27,61.29,61.26,61.29,37470.0,53.2137,53.2311,53.2051,53.2311,37470.0
2021-04-09 12:15:00,61.29,61.36,61.27,61.32,24927.0,53.2311,53.2919,53.2137,53.2572,24927.0
2021-04-09 12:20:00,61.32,61.41,61.31,61.38,52653.0,53.2572,53.3353,53.2485,53.3093,52653.0
2021-04-09 12:25:00,61.37,61.38,61.33,61.34,34443.0,53.3006,53.3093,53.2659,53.2745,34443.0
2021-04-09 12:30:00,61.34,61.37,61.26,61.27,36235.0,53.2745,53.3006,53.2051,53.2137,36235.0
2021-04-09 12:35:00,61.27,61.28,61.25,61.27,30274.0,53.2137,53.2224,53.1964,53.2137,30274.0
2021-04-09 12:40:00,61.26,61.26,61.18,61.2,32037.0,53.2051,53.2051,53.1356,53.1529,32037.0
2021-04-09 12:45:00,61.2,61.24,61.18,61.18,33674.0,53.1529,53.1877,53.1356,53.1356,33674.0
2021-04-09 12:50:00,61.18,61.27,61.18,61.26,35568.0,53.1356,53.2137,53.1356,53.2051,35568.0
2021-04-09 12:55:00,61.25,61.27,61.15,61.16,23857.0,53.1964,53.2137,53.1095,53.1182,23857.0
2021-04-09 13:00:00,61.16,61.2,61.15,61.19,19065.0,53.1182,53.1529,53.1095,53.1443,19065.0
2021-04-09 13:05:00,61.2,61.25,61.18,61.19,30095.0,53.1529,53.1964,53.1356,53.1443,30095.0
2021-04-09 13:10:00,61.19,61.24,61.19,61.21,19859.0,53.1443,53.1877,53.1443,53.1616,19859.0
2021-04-09 13:15:00,61.22,61.24,61.19,61.23,35215.0,53.1703,53.1877,53.1443,53.179,35215.0
2021-04-09 13:20:00,61.24,61.29,61.23,61.23,29017.0,53.1877,53.2311,53.179,53.179,29017.0
2021-04-09 13:25:00,61.24,61.24,61.2,61.23,28060.0,53.1877,53.1877,53.1529,53.179,28060.0
2021-04-09 13:30:00,61.23,61.33,61.22,61.3,34283.0,53.179,53.2659,53.1703,53.2398,34283.0
2021-04-09 13:35:00,61.29,61.37,61.27,61.35,43431.0,53.2311,53.3006,53.2137,53.2832,43431.0
2021-04-09 13:40:00,61.34,61.36,61.28,61.29,41503.0,53.2745,53.2919,53.2224,53.2311,41503.0
2021-04-09 13:45:00,61.29,61.3,61.24,61.26,31237.0,53.2311,53.2398,53.1877,53.2051,31237.0
2021-04-09 13:50:00,61.26,61.27,61.21,61.26,29748.0,53.2051,53.2137,53.1616,53.2051,29748.0
2021-04-09 13:55:00,61.27,61.27,61.2,61.23,31004.0,53.2137,53.2137,53.1529,53.179,31004.0
2021-04-09 14:00:00,61.23,61.24,61.15,61.17,28137.0,53.179,53.1877,53.1095,53.1269,28137.0
2021-04-09 14:05:00,61.17,61.19,61.11,61.12,34729.0,53.1269,53.1443,53.0748,53.0835,34729.0
2021-04-09 14:10:00,61.13,61.13,61.07,61.13,35480.0,53.0922,53.0922,53.04,53.0922,35480.0
2021-04-09 14:15:00,61.13,61.18,61.12,61.16,35159.0,53.0922,53.1356,53.0835,53.1182,35159.0
2021-04-09 14:20:00,61.16,61.26,61.14,61.25,24504.0,53.1182,53.2051,53.1008,53.1964,24504.0
2021-04-09 14:25:00,61.26,61.31,61.25,61.3,25415.0,53.2051,53.2485,53.1964,53.2398,25415.0
2021-04-09 14:30:00,61.31,61.36,61.3,61.36,45818.0,53.2485,53.2919,53.2398,53.2919,45818.0
2021-04-09 14:35:00,61.36,61.38,61.34,61.38,17007.0,53.2919,53.3093,53.2745,53.3093,17007.0
2021-04-09 14:40:00,61.38,61.38,61.34,61.34,14096.0,53.3093,53.3093,53.2745,53.2745,14096.0
2021-04-09 14:45:00,61.35,61.4,61.34,61.37,23504.0,53.2832,53.3267,53.2745,53.3006,23504.0
2021-04-09 14:50:00,61.37,61.37,61.32,61.37,19277.0,53.3006,53.3006,53.2572,53.3006,19277.0
2021-04-09 14:55:00,61.36,61.37,61.3,61.32,56495.0,53.2919,53.3006,53.2398,53.2572,56495.0
2021-04-09 15:00:00,61.31,61.31,61.28,61.31,22005.0,53.2485,53.2485,53.2224,53.2485,22005.0
2021-04-09 15:05:00,61.31,61.32,61.26,61.27,47391.0,53.2485,53.2572,53.2051,53.2137,47391.0
2021-04-09 15:10:00,61.28,61.32,61.25,61.26,25974.0,53.2224,53.2572,53.1964,53.2051,25974.0
2021-04-09 15:15:00,61.26,61.31,61.25,61.29,25650.0,53.2051,53.2485,53.1964,53.2311,25650.0
2021-04-09 15:20:00,61.28,61.42,61.28,61.42,26471.0,53.2224,53.344,53.2224,53.344,26471.0
2021-04-09 15:25:00,61.41,61.49,61.39,61.47,51762.0,53.3353,53.4048,53.318,53.3874,51762.0
2021-04-09 15:30:00,61.48,61.5,61.43,61.44,64363.0,53.3961,53.4135,53.3527,53.3614,64363.0
2021-04-09 15:35:00,61.44,61.48,61.42,61.47,62238.0,53.3614,53.3961,53.344,53.3874,62238.0
2021-04-09 15:40:00,61.46,61.47,61.42,61.43,72125.0,53.3788,53.3874,53.344,53.3527,72125.0
2021-04-09 15:45:00,61.43,61.47,61.42,61.45,62299.0,53.3527,53.3874,53.344,53.3701,62299.0
2021-04-09 15:50:00,61.45,61.49,61.42,61.43,118195.0,53.3701,53.4048,53.344,53.3527,118195.0
2021-04-09 15:55:00,61.42,61.52,61.35,61.51,279643.0,53.344,53.4309,53.2832,53.4222,279643.0
2021-04-12 09:30:00,61.25,61.37,61.1,61.15,190250.0,53.1964,53.3006,53.0661,53.1095,190250.0
2021-04-12 09:35:00,61.15,61.3,61.06,61.24,64977.0,53.1095,53.2398,53.0314,53.1877,64977.0
2021-04-12 09:40:00,61.22,61.23,61.12,61.14,56717.0,53.1703,53.179,53.0835,53.1008,56717.0
2021-04-12 09:45:00,61.14,61.36,61.12,61.23,57088.0,53.1008,53.2919,53.0835,53.179,57088.0
2021-04-12 09:50:00,61.22,61.22,60.91,60.92,69119.0,53.1703,53.1703,52.9011,52.9098,69119.0
2021-04-12 09:55:00,60.92,61.06,60.88,61.02,75716.0,52.9098,53.0314,52.875,52.9966,75716.0
2021-04-12 10:00:00,61.01,61.02,60.79,60.82,125500.0,52.9879,52.9966,52.7969,52.8229,125500.0
2021-04-12 10:05:00,60.82,60.83,60.6,60.64,79907.0,52.8229,52.8316,52.6318,52.6666,79907.0
2021-04-12 10:10:00,60.62,60.7,60.6,60.62,100405.0,52.6492,52.7187,52.6318,52.6492,100405.0
2021-04-12 10:15:00,60.61,60.81,60.58,60.74,90264.0,52.6405,52.8142,52.6145,52.7534,90264.0
2021-04-12 10:20:00,60.73,60.9,60.72,60.86,41068.0,52.7447,52.8924,52.7361,52.8577,41068.0
2021-04-12 10:25:00,60.86,60.91,60.8,60.83,45361.0,52.8577,52.9011,52.8055,52.8316,45361.0
2021-04-12 10:30:00,60.83,60.91,60.8,60.84,30822.0,52.8316,52.9011,52.8055,52.8403,30822.0
2021-04-12 10:35:00,60.84,60.84,60.65,60.66,32978.0,52.8403,52.8403,52.6753,52.684,32978.0
2021-04-12 10:40:00,60.65,60.69,60.63,60.63,55144.0,52.6753,52.71,52.6579,52.6579,55144.0
2021-04-12 10:45:00,60.62,60.69,60.61,60.69,39924.0,52.6492,52.71,52.6405,52.71,39924.0
2021-04-12 10:50:00,60.68,60.68,60.56,60.6,46780.0,52.7013,52.7013,52.5971,52.6318,46780.0
2021-04-12 10:55:00,60.61,60.81,60.57,60.7,41984.0,52.6405,52.8142,52.6058,52.7187,41984.0
2021-04-12 11:00:00,60.7,60.8,60.62,60.76,36733.0,52.7187,52.8055,52.6492,52.7708,36733.0
2021-04-12 11:05:00,60.76,60.86,60.75,60.78,32461.0,52.7708,52.8577,52.7621,52.7882,32461.0
2021-04-12 11:10:00,60.78,60.78,60.64,60.66,37270.0,52.7882,52.7882,52.6666,52.684,37270.0
2021-04-12 11:15:00,60.66,60.81,60.66,60.71,62961.0,52.684,52.8142,52.684,52.7274,62961.0
2021-04-12 11:20:00,60.72,60.74,60.59,60.63,30755.0,52.7361,52.7534,52.6232,52.6579,30755.0
2021-04-12 11:25:00,60.63,60.67,60.6,60.63,23256.0,52.6579,52.6926,52.6318,52.6579,23256.0
2021-04-12 11:30:00,60.62,60.64,60.46,60.5,70426.0,52.6492,52.6666,52.5103,52.545,70426.0
2021-04-12 11:35:00,60.5,60.56,60.47,60.56,43026.0,52.545,52.5971,52.5189,52.5971,43026.0
2021-04-12 11:40:00,60.55,60.56,60.49,60.52,34255.0,52.5884,52.5971,52.5363,52.5624,34255.0
2021-04-12 11:45:00,60.53,60.54,60.44,60.46,41547.0,52.571,52.5797,52.4929,52.5103,41547.0
2021-04-12 11:50:00,60.44,60.53,60.43,60.53,35463.0,52.4929,52.571,52.4842,52.571,35463.0
2021-04-12 11:55:00,60.53,60.54,60.47,60.48,19325.0,52.571,52.5797,52.5189,52.5276,19325.0
2021-04-12 12:00:00,60.48,60.63,60.48,60.63,40576.0,52.5276,52.6579,52.5276,52.6579,40576.0
2021-04-12 12:05:00,60.63,60.65,60.52,60.54,16080.0,52.6579,52.6753,52.5624,52.5797,16080.0
2021-04-12 12:10:00,60.53,60.54,60.49,60.52,23006.0,52.571,52.5797,52.5363,52.5624,23006.0
2021-04-12 12:15:00,60.53,60.55,60.48,60.53,32935.0,52.571,52.5884,52.5276,52.571,32935.0
2021-04-12 12:20:00,60.53,60.55,60.5,60.52,20191.0,52.571,52.5884,52.545,52.5624,20191.0
2021-04-12 12:25:00,60.53,60.59,60.52,60.59,26736.0,52.571,52.6232,52.5624,52.6232,26736.0
2021-04-12 12:30:00,60.59,60.73,60.59,60.71,35823.0,52.6232,52.7447,52.6232,52.7274,35823.0
2021-04-12 12:35:00,60.71,60.72,60.65,60.68,27532.0,52.7274,52.7361,52.6753,52.7013,27532.0
2021-04-12 12:40:00,60.68,60.81,60.68,60.78,26770.0,52.7013,52.8142,52.7013,52.7882,26770.0
2021-04-12 12:45:00,60.78,60.78,60.74,60.75,18509.0,52.7882,52.7882,52.7534,52.7621,18509.0
2021-04-12 12:50:00,60.76,60.76,60.71,60.73,19589.0,52.7708,52.7708,52.7274,52.7447,19589.0
2021-04-12 12:55:00,60.72,60.73,60.68,60.69,33688.0,52.7361,52.7447,52.7013,52.71,33688.0
2021-04-12 13:00:00,60.69,60.7,60.64,60.65,20592.0,52.71,52.7187,52.6666,52.6753,20592.0
2021-04-12 13:05:00,60.65,60.7,60.64,60.7,36200.0,52.6753,52.7187,52.6666,52.7187,36200.0
2021-04-12 13:10:00,60.69,60.69,60.63,60.65,21234.0,52.71,52.71,52.6579,52.6753,21234.0
2021-04-12 13:15:00,60.64,60.65,60.61,60.65,27134.0,52.6666,52.6753,52.6405,52.6753,27134.0
2021-04-12 13:20:00,60.65,60.67,60.61,60.64,22571.0,52.6753,52.6926,52.6405,52.6666,22571.0
2021-04-12 13:25:00,60.64,60.66,60.61,60.64,19090.0,52.6666,52.684,52.6405,52.6666,19090.0
2021-04-12 13:30:00,60.64,60.65,60.56,60.6,27655.0,52.6666,52.6753,52.5971,52.6318,27655.0
2021-04-12 13:35:00,60.6,60.65,60.58,60.63,42237.0,52.6318,52.6753,52.6145,52.6579,42237.0
2021-04-12 13:40:00,60.64,60.71,60.62,60.71,51390.0,52.6666,52.7274,52.6492,52.7274,51390.0
2021-04-12 13:45:00,60.7,60.72,60.67,60.7,23166.0,52.7187,52.7361,52.6926,52.7187,23166.0
2021-04-12 13:50:00,60.7,60.75,60.68,60.75,18534.0,52.7187,52.7621,52.7013,52.7621,18534.0
2021-04-12 13:55:00,60.75,60.75,60.66,60.67,28427.0,52.7621,52.7621,52.684,52.6926,28427.0
2021-04-12 14:00:00,60.68,60.7,60.64,60.67,30754.0,52.7013,52.7187,52.6666,52.6926,30754.0
2021-04-12 14:05:00,60.67,60.72,60.66,60.7,18349.0,52.6926,52.7361,52.684,52.7187,18349.0
2021-04-12 14:10:00,60.71,60.72,60.66,60.69,21056.0,52.7274,52.7361,52.684,52.71,21056.0
2021-04-12 14:15:00,60.68,60.69,60.64,60.66,16264.0,52.7013,52.71,52.6666,52.684,16264.0
2021-04-12 14:20:00,60.66,60.66,60.59,60.6,22693.0,52.684,52.684,52.6232,52.6318,22693.0
2021-04-12 14:25:00,60.6,60.6,60.53,60.58,27470.0,52.6318,52.6318,52.571,52.6145,27470.0
2021-04-12 14:30:00,60.59,60.67,60.59,60.64,36097.0,52.6232,52.6926,52.6232,52.6666,36097.0
2021-04-12 14:35:00,60.65,60.65,60.59,60.6,54269.0,52.6753,52.6753,52.6232,52.6318,54269.0
2021-04-12 14:40:00,60.61,60.63,60.56,60.57,33464.0,52.6405,52.6579,52.5971,52.6058,33464.0
2021-04-12 14:45:00,60.58,60.67,60.56,60.67,64624.0,52.6145,52.6926,52.5971,52.6926,64624.0
2021-04-12 14:50:00,60.67,60.67,60.62,60.67,26822.0,52.6926,52.6926,52.6492,52.6926,26822.0
2021-04-12 14:55:00,60.67,60.76,60.66,60.75,28162.0,52.6926,52.7708,52.684,52.7621,28162.0
2021-04-12 15:00:00,60.74,60.8,60.72,60.78,18525.0,52.7534,52.8055,52.7361,52.7882,18525.0
2021-04-12 15:05:00,60.78,60.83,60.73,60.8,65575.0,52.7882,52.8316,52.7447,52.8055,65575.0
2021-04-12 15:10:00,60.8,60.83,60.73,60.75,37549.0,52.8055,52.8316,52.7447,52.7621,37549.0
2021-04-12 15:15:00,60.75,60.75,60.66,60.68,32648.0,52.7621,52.7621,52.684,52.7013,32648.0
2021-04-12 15:20:00,60.68,60.68,60.6,60.64,40308.0,52.7013,52.7013,52.6318,52.6666,40308.0
2021-04-12 15:25:00,60.64,60.64,60.59,60.62,31042.0,52.6666,52.6666,52.6232,52.6492,31042.0
2021-04-12 15:30:00,60.62,60.67,60.6,60.65,52249.0,52.6492,52.6926,52.6318,52.6753,52249.0
2021-04-12 15:35:00,60.65,60.7,60.63,60.66,63159.0,52.6753,52.7187,52.6579,52.684,63159.0
2021-04-12 15:40:00,60.66,60.66,60.53,60.58,108610.0,52.684,52.684,52.571,52.6145,108610.0
2021-04-12 15:45:00,60.58,60.59,60.52,60.54,68234.0,52.6145,52.6232,52.5624,52.5797,68234.0
2021-04-12 15:50:00,60.53,60.62,60.5,60.6,137919.0,52.571,52.6492,52.545,52.6318,137919.0
2021-04-12 15:55:00,60.61,60.7,60.53,60.6,293165.0,52.6405,52.7187,52.571,52.6318,293165.0
2021-04-13 09:30:00,60.88,61.21,60.79,61.2,267619.0,52.875,53.1616,52.7969,53.1529,267619.0
2021-04-13 09:35:00,61.22,61.36,61.13,61.32,103978.0,53.1703,53.2919,53.0922,53.2572,103978.0
2021-04-13 09:40:00,61.31,61.5,61.27,61.37,125390.0,53.2485,53.4135,53.2137,53.3006,125390.0
2021-04-13 09:45:00,61.36,61.66,61.34,61.62,106033.0,53.2919,53.5525,53.2745,53.5177,106033.0
2021-04-13 09:50:00,61.62,61.8,61.61,61.78,55142.0,53.5177,53.6741,53.509,53.6567,55142.0
2021-04-13 09:55:00,61.78,61.95,61.77,61.92,47060.0,53.6567,53.8043,53.648,53.7783,47060.0
2021-04-13 10:00:00,61.94,62.01,61.74,61.74,170078.0,53.7956,53.8564,53.6219,53.6219,170078.0
2021-04-13 10:05:00,61.75,61.89,61.73,61.74,43969.0,53.6306,53.7522,53.6133,53.6219,43969.0
2021-04-13 10:10:00,61.77,61.79,61.64,61.64,63945.0,53.648,53.6654,53.5351,53.5351,63945.0
2021-04-13 10:15:00,61.64,61.68,61.5,61.51,70560.0,53.5351,53.5698,53.4135,53.4222,70560.0
2021-04-13 10:20:00,61.5,61.62,61.48,61.6,47380.0,53.4135,53.5177,53.3961,53.5004,47380.0
2021-04-13 10:25:00,61.6,61.64,61.54,61.58,40089.0,53.5004,53.5351,53.4482,53.483,40089.0
2021-04-13 10:30:00,61.59,61.65,61.43,61.45,48181.0,53.4917,53.5438,53.3527,53.3701,48181.0
2021-04-13 10:35:00,61.43,61.43,61.33,61.42,45500.0,53.3527,53.3527,53.2659,53.344,45500.0
2021-04-13 10:40:00,61.43,61.56,61.42,61.53,48147.0,53.3527,53.4656,53.344,53.4396,48147.0
2021-04-13 10:45:00,61.54,61.82,61.54,61.81,85978.0,53.4482,53.6914,53.4482,53.6827,85978.0
2021-04-13 10:50:00,61.82,61.83,61.62,61.65,44642.0,53.6914,53.7001,53.5177,53.5438,44642.0
2021-04-13 10:55:00,61.66,61.81,61.64,61.79,37550.0,53.5525,53.6827,53.5351,53.6654,37550.0
2021-04-13 11:00:00,61.8,61.8,61.65,61.69,38345.0,53.6741,53.6741,53.5438,53.5785,38345.0
2021-04-13 11:05:00,61.68,61.7,61.59,61.69,21924.0,53.5698,53.5872,53.4917,53.5785,21924.0
2021-04-13 11:10:00,61.68,61.75,61.64,61.71,30520.0,53.5698,53.6306,53.5351,53.5959,30520.0
2021-04-13 11:15:00,61.71,61.72,61.63,61.68,28588.0,53.5959,53.6046,53.5264,53.5698,28588.0
2021-04-13 11:20:00,61.68,61.72,61.64,61.69,35187.0,53.5698,53.6046,53.5351,53.5785,35187.0
2021-04-13 11:25:00,61.71,61.92,61.7,61.89,49107.0,53.5959,53.7783,53.5872,53.7522,49107.0
2021-04-13 11:30:00,61.9,61.95,61.83,61.93,22945.0,53.7609,53.8043,53.7001,53.787,22945.0
2021-04-13 11:35:00,61.92,62.0,61.88,62.0,34844.0,53.7783,53.8478,53.7435,53.8478,34844.0
2021-04-13 11:40:00,62.0,62.1,61.99,62.1,38314.0,53.8478,53.9346,53.8391,53.9346,38314.0
2021-04-13 11:45:00,62.1,62.17,62.02,62.04,36390.0,53.9346,53.9954,53.8651,53.8825,36390.0
2021-04-13 11:50:00,62.05,62.06,62.01,62.02,32020.0,53.8912,53.8999,53.8564,53.8651,32020.0
2021-04-13 11:55:00,62.02,62.07,61.98,62.06,26338.0,53.8651,53.9086,53.8304,53.8999,26338.0
2021-04-13 12:00:00,62.06,62.12,62.01,62.01,17104.0,53.8999,53.952,53.8564,53.8564,17104.0
2021-04-13 12:05:00,62.01,62.02,61.92,61.92,15017.0,53.8564,53.8651,53.7783,53.7783,15017.0
2021-04-13 12:10:00,61.93,62.07,61.92,62.05,27782.0,53.787,53.9086,53.7783,53.8912,27782.0
2021-04-13 12:15:00,62.04,62.1,61.99,62.0,78925.0,53.8825,53.9346,53.8391,53.8478,78925.0
2021-04-13 12:20:00,62.0,62.01,61.88,61.88,26164.0,53.8478,53.8564,53.7435,53.7435,26164.0
2021-04-13 12:25:00,61.88,61.97,61.84,61.94,30534.0,53.7435,53.8217,53.7088,53.7956,30534.0
2021-04-13 12:30:00,61.94,61.95,61.86,61.9,32244.0,53.7956,53.8043,53.7262,53.7609,32244.0
2021-04-13 12:35:00,61.9,61.99,61.89,61.99,34748.0,53.7609,53.8391,53.7522,53.8391,34748.0
2021-04-13 12:40:00,61.98,62.01,61.91,61.96,130378.0,53.8304,53.8564,53.7696,53.813,130378.0
2021-04-13 12:45:00,61.96,62.01,61.92,62.01,37697.0,53.813,53.8564,53.7783,53.8564,37697.0
2021-04-13 12:50:00,62.0,62.02,61.93,61.95,23726.0,53.8478,53.8651,53.787,53.8043,23726.0
2021-04-13 12:55:00,61.94,61.96,61.9,61.96,23676.0,53.7956,53.813,53.7609,53.813,23676.0
2021-04-13 13:00:00,61.96,62.05,61.92,62.02,35198.0,53.813,53.8912,53.7783,53.8651,35198.0
2021-04-13 13:05:00,62.04,62.08,61.99,62.04,31201.0,53.8825,53.9172,53.8391,53.8825,31201.0
2021-04-13 13:10:00,62.03,62.09,62.03,62.09,33857.0,53.8738,53.9259,53.8738,53.9259,33857.0
2021-04-13 13:15:00,62.08,62.12,62.05,62.07,39795.0,53.9172,53.952,53.8912,53.9086,39795.0
2021-04-13 13:20:00,62.07,62.09,62.03,62.03,44848.0,53.9086,53.9259,53.8738,53.8738,44848.0
2021-04-13 13:25:00,62.03,62.07,62.03,62.05,78058.0,53.8738,53.9086,53.8738,53.8912,78058.0
2021-04-13 13:30:00,62.05,62.07,61.99,62.06,28728.0,53.8912,53.9086,53.8391,53.8999,28728.0
2021-04-13 13:35:00,62.07,62.09,62.03,62.03,30731.0,53.9086,53.9259,53.8738,53.8738,30731.0
2021-04-13 13:40:00,62.03,62.07,62.0,62.07,27171.0,53.8738,53.9086,53.8478,53.9086,27171.0
2021-04-13 13:45:00,62.07,62.1,62.04,62.04,20422.0,53.9086,53.9346,53.8825,53.8825,20422.0
2021-04-13 13:50:00,62.03,62.06,62.0,62.06,27413.0,53.8738,53.8999,53.8478,53.8999,27413.0
2021-04-13 13:55:00,62.05,62.09,62.04,62.07,25260.0,53.8912,53.9259,53.8825,53.9086,25260.0
2021-04-13 14:00:00,62.08,62.09,62.05,62.08,22722.0,53.9172,53.9259,53.8912,53.9172,22722.0
2021-04-13 14:05:00,62.08,62.08,62.03,62.05,22065.0,53.9172,53.9172,53.8738,53.8912,22065.0
2021-04-13 14:10:00,62.06,62.17,62.06,62.15,25582.0,53.8999,53.9954,53.8999,53.978,25582.0
2021-04-13 14:15:00,62.14,62.16,62.09,62.12,19738.0,53.9694,53.9867,53.9259,53.952,19738.0
2021-04-13 14:20:00,62.11,62.15,62.1,62.14,19024.0,53.9433,53.978,53.9346,53.9694,19024.0
2021-04-13 14:25:00,62.15,62.17,62.09,62.15,81537.0,53.978,53.9954,53.9259,53.978,81537.0
2021-04-13 14:30:00,62.15,62.18,62.14,62.17,30673.0,53.978,54.0041,53.9694,53.9954,30673.0
2021-04-13 14:35:00,62.16,62.22,62.15,62.18,36954.0,53.9867,54.0388,53.978,54.0041,36954.0
2021-04-13 14:40:00,62.17,62.19,62.14,62.17,27148.0,53.9954,54.0128,53.9694,53.9954,27148.0
2021-04-13 14:45:00,62.18,62.19,62.14,62.19,31433.0,54.0041,54.0128,53.9694,54.0128,31433.0
2021-04-13 14:50:00,62.19,62.25,62.17,62.22,32381.0,54.0128,54.0649,53.9954,54.0388,32381.0
2021-04-13 14:55:00,62.23,62.32,62.22,62.31,73322.0,54.0475,54.1257,54.0388,54.117,73322.0
2021-04-13 15:00:00,62.32,62.41,62.31,62.4,67809.0,54.1257,54.2038,54.117,54.1952,67809.0
2021-04-13 15:05:00,62.39,62.42,62.31,62.37,49300.0,54.1865,54.2125,54.117,54.1691,49300.0
2021-04-13 15:10:00,62.36,62.42,62.32,62.33,32569.0,54.1604,54.2125,54.1257,54.1344,32569.0
2021-04-13 15:15:00,62.34,62.34,62.3,62.33,67761.0,54.1431,54.1431,54.1083,54.1344,67761.0
2021-04-13 15:20:00,62.33,62.33,62.22,62.23,44775.0,54.1344,54.1344,54.0388,54.0475,44775.0
2021-04-13 15:25:00,62.23,62.24,62.19,62.22,34182.0,54.0475,54.0562,54.0128,54.0388,34182.0
2021-04-13 15:30:00,62.22,62.24,62.08,62.13,64782.0,54.0388,54.0562,53.9172,53.9607,64782.0
2021-04-13 15:35:00,62.12,62.17,62.1,62.13,94765.0,53.952,53.9954,53.9346,53.9607,94765.0
2021-04-13 15:40:00,62.13,62.14,62.07,62.09,141681.0,53.9607,53.9694,53.9086,53.9259,141681.0
2021-04-13 15:45:00,62.08,62.14,62.01,62.14,121893.0,53.9172,53.9694,53.8564,53.9694,121893.0
2021-04-13 15:50:00,62.14,62.14,62.07,62.09,176343.0,53.9694,53.9694,53.9086,53.9259,176343.0
2021-04-13 15:55:00,62.09,62.27,62.08,62.25,423743.0,53.9259,54.0823,53.9172,54.0649,423743.0
2021-04-14 09:30:00,62.38,62.44,62.18,62.22,192952.0,54.1778,54.2299,54.0041,54.0388,192952.0
2021-04-14 09:35:00,62.21,62.39,62.1,62.33,59563.0,54.0301,54.1865,53.9346,54.1344,59563.0
2021-04-14 09:40:00,62.33,62.66,62.27,62.61,97173.0,54.1344,54.421,54.0823,54.3776,97173.0
2021-04-14 09:45:00,62.58,62.65,62.54,62.55,37918.0,54.3515,54.4123,54.3168,54.3254,37918.0
2021-04-14 09:50:00,62.54,62.57,62.24,62.24,58019.0,54.3168,54.3428,54.0562,54.0562,58019.0
2021-04-14 09:55:00,62.24,62.26,62.12,62.21,43289.0,54.0562,54.0736,53.952,54.0301,43289.0
2021-04-14 10:00:00,62.21,62.3,62.19,62.23,37297.0,54.0301,54.1083,54.0128,54.0475,37297.0
2021-04-14 10:05:00,62.24,62.29,62.05,62.16,48535.0,54.0562,54.0996,53.8912,53.9867,48535.0
2021-04-14 10:10:00,62.17,62.28,62.15,62.25,33731.0,53.9954,54.0909,53.978,54.0649,33731.0
2021-04-14 10:15:00,62.26,62.31,62.2,62.24,27650.0,54.0736,54.117,54.0215,54.0562,27650.0
2021-04-14 10:20:00,62.23,62.27,62.15,62.27,25177.0,54.0475,54.0823,53.978,54.0823,25177.0
2021-04-14 10:25:00,62.28,62.42,62.25,62.42,25008.0,54.0909,54.2125,54.0649,54.2125,25008.0
2021-04-14 10:30:00,62.42,62.55,62.41,62.51,53375.0,54.2125,54.3254,54.2038,54.2907,53375.0
2021-04-14 10:35:00,62.5,62.6,62.42,62.42,61661.0,54.282,54.3689,54.2125,54.2125,61661.0
2021-04-14 10:40:00,62.43,62.51,62.39,62.47,38933.0,54.2212,54.2907,54.1865,54.256,38933.0
2021-04-14 10:45:00,62.47,62.66,62.47,62.62,52315.0,54.256,54.421,54.256,54.3862,52315.0
2021-04-14 10:50:00,62.62,62.62,62.43,62.46,25938.0,54.3862,54.3862,54.2212,54.2473,25938.0
2021-04-14 10:55:00,62.46,62.49,62.4,62.42,23476.0,54.2473,54.2733,54.1952,54.2125,23476.0
2021-04-14 11:00:00,62.42,62.5,62.4,62.4,35040.0,54.2125,54.282,54.1952,54.1952,35040.0
2021-04-14 11:05:00,62.4,62.4,62.28,62.3,29490.0,54.1952,54.1952,54.0909,54.1083,29490.0
2021-04-14 11:10:00,62.3,62.35,62.25,62.31,27356.0,54.1083,54.1517,54.0649,54.117,27356.0
2021-04-14 11:15:00,62.31,62.37,62.26,62.28,52977.0,54.117,54.1691,54.0736,54.0909,52977.0
2021-04-14 11:20:00,62.28,62.31,62.13,62.17,26770.0,54.0909,54.117,53.9607,53.9954,26770.0
2021-04-14 11:25:00,62.17,62.29,62.12,62.29,28638.0,53.9954,54.0996,53.952,54.0996,28638.0
2021-04-14 11:30:00,62.3,62.36,62.27,62.28,28642.0,54.1083,54.1604,54.0823,54.0909,28642.0
2021-04-14 11:35:00,62.28,62.34,62.24,62.34,14866.0,54.0909,54.1431,54.0562,54.1431,14866.0
2021-04-14 11:40:00,62.34,62.37,62.3,62.34,21472.0,54.1431,54.1691,54.1083,54.1431,21472.0
2021-04-14 11:45:00,62.33,62.36,62.29,62.29,15422.0,54.1344,54.1604,54.0996,54.0996,15422.0
2021-04-14 11:50:00,62.3,62.3,62.22,62.27,15417.0,54.1083,54.1083,54.0388,54.0823,15417.0
2021-04-14 11:55:00,62.28,62.31,62.23,62.27,35388.0,54.0909,54.117,54.0475,54.0823,35388.0
2021-04-14 12:00:00,62.24,62.25,62.19,62.21,13436.0,54.0562,54.0649,54.0128,54.0301,13436.0
2021-04-14 12:05:00,62.2,62.23,62.16,62.22,18719.0,54.0215,54.0475,53.9867,54.0388,18719.0
2021-04-14 12:10:00,62.22,62.22,62.15,62.19,22407.0,54.0388,54.0388,53.978,54.0128,22407.0
2021-04-14 12:15:00,62.18,62.18,62.12,62.15,25119.0,54.0041,54.0041,53.952,53.978,25119.0
2021-04-14 12:20:00,62.15,62.16,62.07,62.09,16529.0,53.978,53.9867,53.9086,53.9259,16529.0
2021-04-14 12:25:00,62.08,62.11,62.01,62.01,23215.0,53.9172,53.9433,53.8564,53.8564,23215.0
2021-04-14 12:30:00,62.01,62.03,61.96,62.02,16136.0,53.8564,53.8738,53.813,53.8651,16136.0
2021-04-14 12:35:00,62.01,62.1,61.99,62.06,17580.0,53.8564,53.9346,53.8391,53.8999,17580.0
2021-04-14 12:40:00,62.06,62.08,62.03,62.04,25389.0,53.8999,53.9172,53.8738,53.8825,25389.0
2021-04-14 12:45:00,62.04,62.07,62.01,62.07,13262.0,53.8825,53.9086,53.8564,53.9086,13262.0
2021-04-14 12:50:00,62.06,62.07,62.02,62.02,12294.0,53.8999,53.9086,53.8651,53.8651,12294.0
2021-04-14 12:55:00,62.03,62.07,62.02,62.06,16746.0,53.8738,53.9086,53.8651,53.8999,16746.0
2021-04-14 13:00:00,62.05,62.06,61.98,62.01,56179.0,53.8912,53.8999,53.8304,53.8564,56179.0
2021-04-14 13:05:00,62.0,62.06,61.99,62.0,25199.0,53.8478,53.8999,53.8391,53.8478,25199.0
2021-04-14 13:10:00,62.0,62.04,61.98,61.98,20852.0,53.8478,53.8825,53.8304,53.8304,20852.0
2021-04-14 13:15:00,61.98,62.03,61.97,62.0,73814.0,53.8304,53.8738,53.8217,53.8478,73814.0
2021-04-14 13:20:00,62.01,62.05,61.99,62.02,25106.0,53.8564,53.8912,53.8391,53.8651,25106.0
2021-04-14 13:25:00,62.02,62.13,62.01,62.12,24546.0,53.8651,53.9607,53.8564,53.952,24546.0
2021-04-14 13:30:00,62.12,62.12,61.95,61.96,42837.0,53.952,53.952,53.8043,53.813,42837.0
2021-04-14 13:35:00,61.96,61.98,61.91,61.92,18586.0,53.813,53.8304,53.7696,53.7783,18586.0
2021-04-14 13:40:00,61.92,62.02,61.9,62.0,36152.0,53.7783,53.8651,53.7609,53.8478,36152.0
2021-04-14 13:45:00,61.99,62.0,61.93,61.95,13945.0,53.8391,53.8478,53.787,53.8043,13945.0
2021-04-14 13:50:00,61.95,61.97,61.86,61.88,22494.0,53.8043,53.8217,53.7262,53.7435,22494.0
2021-04-14 13:55:00,61.89,61.93,61.83,61.86,29519.0,53.7522,53.787,53.7001,53.7262,29519.0
2021-04-14 14:00:00,61.88,61.91,61.84,61.85,29619.0,53.7435,53.7696,53.7088,53.7175,29619.0
2021-04-14 14:05:00,61.84,61.84,61.78,61.81,29304.0,53.7088,53.7088,53.6567,53.6827,29304.0
2021-04-14 14:10:00,61.81,61.92,61.8,61.91,25410.0,53.6827,53.7783,53.6741,53.7696,25410.0
2021-04-14 14:15:00,61.9,61.93,61.87,61.93,37268.0,53.7609,53.787,53.7349,53.787,37268.0
2021-04-14 14:20:00,61.93,61.94,61.79,61.8,34077.0,53.787,53.7956,53.6654,53.6741,34077.0
2021-04-14 14:25:00,61.8,61.87,61.79,61.84,29549.0,53.6741,53.7349,53.6654,53.7088,29549.0
2021-04-14 14:30:00,61.85,61.85,61.71,61.72,31457.0,53.7175,53.7175,53.5959,53.6046,31457.0
2021-04-14 14:35:00,61.72,61.75,61.67,61.75,22315.0,53.6046,53.6306,53.5612,53.6306,22315.0
2021-04-14 14:40:00,61.74,61.84,61.73,61.84,19026.0,53.6219,53.7088,53.6133,53.7088,19026.0
2021-04-14 14:45:00,61.83,61.87,61.81,61.82,21775.0,53.7001,53.7349,53.6827,53.6914,21775.0
2021-04-14 14:50:00,61.82,61.83,61.77,61.8,52776.0,53.6914,53.7001,53.648,53.6741,52776.0
2021-04-14 14:55:00,61.8,61.86,61.75,61.82,23241.0,53.6741,53.7262,53.6306,53.6914,23241.0
2021-04-14 15:00:00,61.83,61.84,61.78,61.84,26936.0,53.7001,53.7088,53.6567,53.7088,26936.0
2021-04-14 15:05:00,61.84,61.89,61.82,61.88,29223.0,53.7088,53.7522,53.6914,53.7435,29223.0
2021-04-14 15:10:00,61.87,61.9,61.82,61.9,33175.0,53.7349,53.7609,53.6914,53.7609,33175.0
2021-04-14 15:15:00,61.9,61.93,61.89,61.91,18935.0,53.7609,53.787,53.7522,53.7696,18935.0
2021-04-14 15:20:00,61.9,61.91,61.85,61.87,25905.0,53.7609,53.7696,53.7175,53.7349,25905.0
2021-04-14 15:25:00,61.88,61.98,61.88,61.97,16457.0,53.7435,53.8304,53.7435,53.8217,16457.0
2021-04-14 15:30:00,61.97,62.0,61.94,61.96,40435.0,53.8217,53.8478,53.7956,53.813,40435.0
2021-04-14 15:35:00,61.97,61.97,61.89,61.95,40688.0,53.8217,53.8217,53.7522,53.8043,40688.0
2021-04-14 15:40:00,61.94,61.94,61.84,61.88,58352.0,53.7956,53.7956,53.7088,53.7435,58352.0
2021-04-14 15:45:00,61.89,61.95,61.87,61.91,48356.0,53.7522,53.8043,53.7349,53.7696,48356.0
2021-04-14 15:50:00,61.9,61.93,61.78,61.8,107635.0,53.7609,53.787,53.6567,53.6741,107635.0
2021-04-14 15:55:00,61.8,61.88,61.79,61.86,226399.0,53.6741,53.7435,53.6654,53.7262,226399.0
2021-04-15 09:30:00,62.6,62.88,62.43,62.83,269408.0,54.3689,54.6121,54.2212,54.5686,269408.0
2021-04-15 09:35:00,62.82,63.08,62.8,63.06,143097.0,54.5599,54.7858,54.5426,54.7684,143097.0
2021-04-15 09:40:00,63.06,63.25,63.06,63.13,109039.0,54.7684,54.9334,54.7684,54.8292,109039.0
2021-04-15 09:45:00,63.13,63.33,63.09,63.32,92368.0,54.8292,55.0029,54.7944,54.9942,92368.0
2021-04-15 09:50:00,63.33,63.55,63.33,63.52,105198.0,55.0029,55.194,55.0029,55.1679,105198.0
2021-04-15 09:55:00,63.53,63.59,63.43,63.58,131741.0,55.1766,55.2287,55.0897,55.22,131741.0
2021-04-15 10:00:00,63.58,63.61,63.43,63.52,45348.0,55.22,55.2461,55.0897,55.1679,45348.0
2021-04-15 10:05:00,63.5,63.79,63.44,63.78,125034.0,55.1505,55.4024,55.0984,55.3937,125034.0
2021-04-15 10:10:00,63.8,63.92,63.79,63.92,117188.0,55.4111,55.5153,55.4024,55.5153,117188.0
2021-04-15 10:15:00,63.92,63.94,63.71,63.72,66677.0,55.5153,55.5327,55.3329,55.3416,66677.0
2021-04-15 10:20:00,63.72,63.9,63.72,63.77,53895.0,55.3416,55.4979,55.3416,55.385,53895.0
2021-04-15 10:25:00,63.79,63.91,63.79,63.91,57096.0,55.4024,55.5066,55.4024,55.5066,57096.0
2021-04-15 10:30:00,63.92,63.97,63.79,63.81,63943.0,55.5153,55.5587,55.4024,55.4198,63943.0
2021-04-15 10:35:00,63.8,64.0,63.8,63.97,82360.0,55.4111,55.5848,55.4111,55.5587,82360.0
2021-04-15 10:40:00,63.97,63.98,63.77,63.81,85813.0,55.5587,55.5674,55.385,55.4198,85813.0
2021-04-15 10:45:00,63.82,63.93,63.76,63.88,48129.0,55.4285,55.524,55.3763,55.4806,48129.0
2021-04-15 10:50:00,63.87,63.95,63.83,63.92,85594.0,55.4719,55.5414,55.4371,55.5153,85594.0
2021-04-15 10:55:00,63.92,64.08,63.91,64.03,126918.0,55.5153,55.6543,55.5066,55.6108,126918.0
2021-04-15 11:00:00,64.03,64.29,63.98,64.25,157226.0,55.6108,55.8367,55.5674,55.8019,157226.0
2021-04-15 11:05:00,64.25,64.51,64.21,64.42,111842.0,55.8019,56.0277,55.7672,55.9496,111842.0
2021-04-15 11:10:00,64.41,64.44,64.26,64.3,69603.0,55.9409,55.9669,55.8106,55.8453,69603.0
2021-04-15 11:15:00,64.31,64.39,64.28,64.36,69610.0,55.854,55.9235,55.828,55.8974,69610.0
2021-04-15 11:20:00,64.36,64.49,64.35,64.46,70219.0,55.8974,56.0104,55.8888,55.9843,70219.0
2021-04-15 11:25:00,64.46,64.51,64.37,64.42,45246.0,55.9843,56.0277,55.9061,55.9496,45246.0
2021-04-15 11:30:00,64.42,64.55,64.38,64.51,104979.0,55.9496,56.0625,55.9148,56.0277,104979.0
2021-04-15 11:35:00,64.52,64.68,64.49,64.59,157863.0,56.0364,56.1754,56.0104,56.0972,157863.0
2021-04-15 11:40:00,64.6,64.63,64.45,64.45,61099.0,56.1059,56.1319,55.9756,55.9756,61099.0
2021-04-15 11:45:00,64.45,64.5,64.38,64.43,60538.0,55.9756,56.019,55.9148,55.9582,60538.0
2021-04-15 11:50:00,64.44,64.49,64.4,64.46,31741.0,55.9669,56.0104,55.9322,55.9843,31741.0
2021-04-15 11:55:00,64.45,64.49,64.39,64.43,93617.0,55.9756,56.0104,55.9235,55.9582,93617.0
2021-04-15 12:00:00,64.43,64.74,64.43,64.74,86929.0,55.9582,56.2275,55.9582,56.2275,86929.0
2021-04-15 12:05:00,64.75,64.8,64.7,64.76,36504.0,56.2362,56.2796,56.1927,56.2449,36504.0
2021-04-15 12:10:00,64.76,64.82,64.73,64.78,62229.0,56.2449,56.297,56.2188,56.2622,62229.0
2021-04-15 12:15:00,64.78,64.8,64.74,64.76,28288.0,56.2622,56.2796,56.2275,56.2449,28288.0
2021-04-15 12:20:00,64.76,64.77,64.68,64.72,56692.0,56.2449,56.2535,56.1754,56.2101,56692.0
2021-04-15 12:25:00,64.72,64.87,64.66,64.85,59212.0,56.2101,56.3404,56.158,56.323,59212.0
2021-04-15 12:30:00,64.84,64.89,64.81,64.88,51419.0,56.3143,56.3578,56.2883,56.3491,51419.0
2021-04-15 12:35:00,64.88,64.89,64.79,64.81,35936.0,56.3491,56.3578,56.2709,56.2883,35936.0
2021-04-15 12:40:00,64.8,64.82,64.72,64.81,32770.0,56.2796,56.297,56.2101,56.2883,32770.0
2021-04-15 12:45:00,64.8,64.82,64.76,64.78,52634.0,56.2796,56.297,56.2449,56.2622,52634.0
2021-04-15 12:50:00,64.77,64.82,64.75,64.76,63415.0,56.2535,56.297,56.2362,56.2449,63415.0
2021-04-15 12:55:00,64.76,64.86,64.75,64.84,77080.0,56.2449,56.3317,56.2362,56.3143,77080.0
2021-04-15 13:00:00,64.84,64.94,64.83,64.94,47110.0,56.3143,56.4012,56.3056,56.4012,47110.0
2021-04-15 13:05:00,64.93,65.09,64.91,65.08,244869.0,56.3925,56.5315,56.3751,56.5228,244869.0
2021-04-15 13:10:00,65.08,65.2,65.02,65.2,82067.0,56.5228,56.627,56.4707,56.627,82067.0
2021-04-15 13:15:00,65.2,65.21,65.11,65.11,84597.0,56.627,56.6357,56.5488,56.5488,84597.0
2021-04-15 13:20:00,65.11,65.12,65.06,65.11,49948.0,56.5488,56.5575,56.5054,56.5488,49948.0
2021-04-15 13:25:00,65.11,65.12,65.06,65.09,41669.0,56.5488,56.5575,56.5054,56.5315,41669.0
2021-04-15 13:30:00,65.08,65.12,64.98,65.0,57148.0,56.5228,56.5575,56.4359,56.4533,57148.0
2021-04-15 13:35:00,65.0,65.04,64.98,65.03,31200.0,56.4533,56.488,56.4359,56.4794,31200.0
2021-04-15 13:40:00,65.04,65.04,64.93,64.97,35352.0,56.488,56.488,56.3925,56.4272,35352.0
2021-04-15 13:45:00,64.97,65.04,64.97,65.0,51800.0,56.4272,56.488,56.4272,56.4533,51800.0
2021-04-15 13:50:00,65.0,65.0,64.82,64.83,60973.0,56.4533,56.4533,56.297,56.3056,60973.0
2021-04-15 13:55:00,64.83,64.91,64.73,64.74,45372.0,56.3056,56.3751,56.2188,56.2275,45372.0
2021-04-15 14:00:00,64.74,64.94,64.74,64.91,55039.0,56.2275,56.4012,56.2275,56.3751,55039.0
2021-04-15 14:05:00,64.92,64.92,64.8,64.81,34241.0,56.3838,56.3838,56.2796,56.2883,34241.0
2021-04-15 14:10:00,64.83,64.87,64.81,64.85,31768.0,56.3056,56.3404,56.2883,56.323,31768.0
2021-04-15 14:15:00,64.85,64.87,64.81,64.83,31225.0,56.323,56.3404,56.2883,56.3056,31225.0
2021-04-15 14:20:00,64.84,64.85,64.72,64.76,46962.0,56.3143,56.323,56.2101,56.2449,46962.0
2021-04-15 14:25:00,64.75,64.8,64.75,64.78,26510.0,56.2362,56.2796,56.2362,56.2622,26510.0
2021-04-15 14:30:00,64.77,64.87,64.73,64.85,42881.0,56.2535,56.3404,56.2188,56.323,42881.0
2021-04-15 14:35:00,64.85,64.9,64.82,64.83,24726.0,56.323,56.3664,56.297,56.3056,24726.0
2021-04-15 14:40:00,64.83,64.83,64.78,64.79,26125.0,56.3056,56.3056,56.2622,56.2709,26125.0
2021-04-15 14:45:00,64.79,64.84,64.76,64.81,43469.0,56.2709,56.3143,56.2449,56.2883,43469.0
2021-04-15 14:50:00,64.8,64.83,64.76,64.83,35674.0,56.2796,56.3056,56.2449,56.3056,35674.0
2021-04-15 14:55:00,64.83,64.92,64.81,64.92,37843.0,56.3056,56.3838,56.2883,56.3838,37843.0
2021-04-15 15:00:00,64.92,64.92,64.86,64.87,68239.0,56.3838,56.3838,56.3317,56.3404,68239.0
2021-04-15 15:05:00,64.87,64.89,64.84,64.88,92382.0,56.3404,56.3578,56.3143,56.3491,92382.0
2021-04-15 15:10:00,64.88,64.89,64.82,64.83,78275.0,56.3491,56.3578,56.297,56.3056,78275.0
2021-04-15 15:15:00,64.83,64.94,64.83,64.89,62551.0,56.3056,56.4012,56.3056,56.3578,62551.0
2021-04-15 15:20:00,64.9,64.91,64.81,64.81,112474.0,56.3664,56.3751,56.2883,56.2883,112474.0
2021-04-15 15:25:00,64.81,64.82,64.66,64.72,69592.0,56.2883,56.297,56.158,56.2101,69592.0
2021-04-15 15:30:00,64.71,64.72,64.66,64.69,71221.0,56.2014,56.2101,56.158,56.1841,71221.0
2021-04-15 15:35:00,64.69,64.69,64.63,64.64,74967.0,56.1841,56.1841,56.1319,56.1406,74967.0
2021-04-15 15:40:00,64.65,64.69,64.62,64.69,101021.0,56.1493,56.1841,56.1233,56.1841,101021.0
2021-04-15 15:45:00,64.69,64.76,64.67,64.75,142957.0,56.1841,56.2449,56.1667,56.2362,142957.0
2021-04-15 15:50:00,64.74,64.75,64.69,64.72,153219.0,56.2275,56.2362,56.1841,56.2101,153219.0
2021-04-15 15:55:00,64.72,64.8,64.69,64.78,427497.0,56.2101,56.2796,56.1841,56.2622,427497.0
2021-04-16 09:30:00,65.56,65.58,64.97,65.14,612486.0,56.9397,56.957,56.4272,56.5749,612486.0
2021-04-16 09:35:00,65.15,65.24,64.9,65.18,118153.0,56.5836,56.6617,56.3664,56.6096,118153.0
2021-04-16 09:40:00,65.18,65.25,65.01,65.15,73015.0,56.6096,56.6704,56.462,56.5836,73015.0
2021-04-16 09:45:00,65.15,65.17,64.96,65.03,121999.0,56.5836,56.6009,56.4186,56.4794,121999.0
2021-04-16 09:50:00,65.02,65.45,65.0,65.45,117437.0,56.4707,56.8441,56.4533,56.8441,117437.0
2021-04-16 09:55:00,65.45,65.47,65.14,65.17,54818.0,56.8441,56.8615,56.5749,56.6009,54818.0
2021-04-16 10:00:00,65.17,65.37,65.17,65.34,137746.0,56.6009,56.7746,56.6009,56.7486,137746.0
2021-04-16 10:05:00,65.33,65.58,65.33,65.52,144862.0,56.7399,56.957,56.7399,56.9049,144862.0
2021-04-16 10:10:00,65.51,65.58,65.41,65.58,65805.0,56.8962,56.957,56.8094,56.957,65805.0
2021-04-16 10:15:00,65.59,65.73,65.53,65.69,101838.0,56.9657,57.0873,56.9136,57.0526,101838.0
2021-04-16 10:20:00,65.67,65.77,65.66,65.72,133004.0,57.0352,57.1221,57.0265,57.0786,133004.0
2021-04-16 10:25:00,65.73,65.87,65.71,65.82,81379.0,57.0873,57.2089,57.0699,57.1655,81379.0
2021-04-16 10:30:00,65.81,65.87,65.64,65.64,141523.0,57.1568,57.2089,57.0091,57.0091,141523.0
2021-04-16 10:35:00,65.63,65.63,65.55,65.58,66587.0,57.0005,57.0005,56.931,56.957,66587.0
2021-04-16 10:40:00,65.59,65.66,65.55,65.58,62126.0,56.9657,57.0265,56.931,56.957,62126.0
2021-04-16 10:45:00,65.57,65.74,65.56,65.69,73312.0,56.9483,57.096,56.9397,57.0526,73312.0
2021-04-16 10:50:00,65.69,65.69,65.56,65.64,50143.0,57.0526,57.0526,56.9397,57.0091,50143.0
2021-04-16 10:55:00,65.64,65.69,65.6,65.61,35355.0,57.0091,57.0526,56.9744,56.9831,35355.0
2021-04-16 11:00:00,65.62,65.65,65.55,65.61,33701.0,56.9918,57.0178,56.931,56.9831,33701.0
2021-04-16 11:05:00,65.63,65.76,65.59,65.76,43125.0,57.0005,57.1134,56.9657,57.1134,43125.0
2021-04-16 11:10:00,65.76,65.87,65.76,65.85,51659.0,57.1134,57.2089,57.1134,57.1915,51659.0
2021-04-16 11:15:00,65.85,65.86,65.71,65.72,27896.0,57.1915,57.2002,57.0699,57.0786,27896.0
2021-04-16 11:20:00,65.71,65.74,65.64,65.64,25491.0,57.0699,57.096,57.0091,57.0091,25491.0
2021-04-16 11:25:00,65.65,65.67,65.61,65.65,28828.0,57.0178,57.0352,56.9831,57.0178,28828.0
2021-04-16 11:30:00,65.65,65.69,65.62,65.62,36921.0,57.0178,57.0526,56.9918,56.9918,36921.0
2021-04-16 11:35:00,65.62,65.66,65.61,65.66,22121.0,56.9918,57.0265,56.9831,57.0265,22121.0
2021-04-16 11:40:00,65.65,65.75,65.59,65.75,49124.0,57.0178,57.1047,56.9657,57.1047,49124.0
2021-04-16 11:45:00,65.75,65.84,65.75,65.82,48044.0,57.1047,57.1828,57.1047,57.1655,48044.0
2021-04-16 11:50:00,65.8,65.84,65.65,65.69,33676.0,57.1481,57.1828,57.0178,57.0526,33676.0
2021-04-16 11:55:00,65.68,65.69,65.64,65.67,22791.0,57.0439,57.0526,57.0091,57.0352,22791.0
2021-04-16 12:00:00,65.67,65.7,65.6,65.63,25383.0,57.0352,57.0613,56.9744,57.0005,25383.0
2021-04-16 12:05:00,65.63,65.76,65.63,65.72,17859.0,57.0005,57.1134,57.0005,57.0786,17859.0
2021-04-16 12:10:00,65.72,65.73,65.68,65.71,10350.0,57.0786,57.0873,57.0439,57.0699,10350.0
2021-04-16 12:15:00,65.7,65.7,65.62,65.67,23466.0,57.0613,57.0613,56.9918,57.0352,23466.0
2021-04-16 12:20:00,65.66,65.68,65.62,65.64,16009.0,57.0265,57.0439,56.9918,57.0091,16009.0
2021-04-16 12:25:00,65.63,65.65,65.57,65.59,31872.0,57.0005,57.0178,56.9483,56.9657,31872.0
2021-04-16 12:30:00,65.6,65.62,65.58,65.61,13452.0,56.9744,56.9918,56.957,56.9831,13452.0
2021-04-16 12:35:00,65.59,65.59,65.49,65.53,91329.0,56.9657,56.9657,56.8789,56.9136,91329.0
2021-04-16 12:40:00,65.52,65.54,65.5,65.51,20863.0,56.9049,56.9223,56.8876,56.8962,20863.0
2021-04-16 12:45:00,65.51,65.52,65.4,65.4,36940.0,56.8962,56.9049,56.8007,56.8007,36940.0
2021-04-16 12:50:00,65.4,65.44,65.37,65.44,58444.0,56.8007,56.8354,56.7746,56.8354,58444.0
2021-04-16 12:55:00,65.45,65.49,65.44,65.46,30233.0,56.8441,56.8789,56.8354,56.8528,30233.0
2021-04-16 13:00:00,65.47,65.48,65.42,65.44,17109.0,56.8615,56.8702,56.8181,56.8354,17109.0
2021-04-16 13:05:00,65.44,65.57,65.42,65.54,23900.0,56.8354,56.9483,56.8181,56.9223,23900.0
2021-04-16 13:10:00,65.53,65.53,65.46,65.46,18373.0,56.9136,56.9136,56.8528,56.8528,18373.0
2021-04-16 13:15:00,65.47,65.5,65.45,65.48,22606.0,56.8615,56.8876,56.8441,56.8702,22606.0
2021-04-16 13:20:00,65.47,65.5,65.42,65.47,30060.0,56.8615,56.8876,56.8181,56.8615,30060.0
2021-04-16 13:25:00,65.48,65.54,65.46,65.54,12966.0,56.8702,56.9223,56.8528,56.9223,12966.0
2021-04-16 13:30:00,65.53,65.54,65.46,65.52,21584.0,56.9136,56.9223,56.8528,56.9049,21584.0
2021-04-16 13:35:00,65.52,65.54,65.47,65.49,17145.0,56.9049,56.9223,56.8615,56.8789,17145.0
2021-04-16 13:40:00,65.49,65.49,65.44,65.44,11618.0,56.8789,56.8789,56.8354,56.8354,11618.0
2021-04-16 13:45:00,65.44,65.46,65.42,65.45,17069.0,56.8354,56.8528,56.8181,56.8441,17069.0
2021-04-16 13:50:00,65.44,65.46,65.36,65.38,22126.0,56.8354,56.8528,56.766,56.7833,22126.0
2021-04-16 13:55:00,65.38,65.4,65.31,65.31,29913.0,56.7833,56.8007,56.7225,56.7225,29913.0
2021-04-16 14:00:00,65.31,65.34,65.27,65.31,34663.0,56.7225,56.7486,56.6878,56.7225,34663.0
2021-04-16 14:05:00,65.31,65.41,65.3,65.38,19515.0,56.7225,56.8094,56.7138,56.7833,19515.0
2021-04-16 14:10:00,65.38,65.42,65.37,65.39,13828.0,56.7833,56.8181,56.7746,56.792,13828.0
2021-04-16 14:15:00,65.39,65.44,65.38,65.42,14485.0,56.792,56.8354,56.7833,56.8181,14485.0
2021-04-16 14:20:00,65.42,65.42,65.39,65.41,12225.0,56.8181,56.8181,56.792,56.8094,12225.0
2021-04-16 14:25:00,65.41,65.43,65.36,65.39,31345.0,56.8094,56.8268,56.766,56.792,31345.0
2021-04-16 14:30:00,65.4,65.41,65.34,65.41,33966.0,56.8007,56.8094,56.7486,56.8094,33966.0
2021-04-16 14:35:00,65.41,65.47,65.37,65.38,44242.0,56.8094,56.8615,56.7746,56.7833,44242.0
2021-04-16 14:40:00,65.38,65.44,65.35,65.44,26722.0,56.7833,56.8354,56.7573,56.8354,26722.0
2021-04-16 14:45:00,65.43,65.46,65.39,65.45,18293.0,56.8268,56.8528,56.792,56.8441,18293.0
2021-04-16 14:50:00,65.45,65.51,65.43,65.49,28938.0,56.8441,56.8962,56.8268,56.8789,28938.0
2021-04-16 14:55:00,65.49,65.61,65.49,65.59,32504.0,56.8789,56.9831,56.8789,56.9657,32504.0
2021-04-16 15:00:00,65.59,65.62,65.54,65.58,37046.0,56.9657,56.9918,56.9223,56.957,37046.0
2021-04-16 15:05:00,65.58,65.64,65.56,65.6,19378.0,56.957,57.0091,56.9397,56.9744,19378.0
2021-04-16 15:10:00,65.61,65.62,65.58,65.62,31065.0,56.9831,56.9918,56.957,56.9918,31065.0
2021-04-16 15:15:00,65.62,65.69,65.6,65.67,59952.0,56.9918,57.0526,56.9744,57.0352,59952.0
2021-04-16 15:20:00,65.67,65.7,65.64,65.69,56426.0,57.0352,57.0613,57.0091,57.0526,56426.0
2021-04-16 15:25:00,65.68,65.7,65.59,65.61,37302.0,57.0439,57.0613,56.9657,56.9831,37302.0
2021-04-16 15:30:00,65.61,65.67,65.59,65.66,44029.0,56.9831,57.0352,56.9657,57.0265,44029.0
2021-04-16 15:35:00,65.66,65.68,65.62,65.63,52576.0,57.0265,57.0439,56.9918,57.0005,52576.0
2021-04-16 15:40:00,65.64,65.67,65.52,65.53,59673.0,57.0091,57.0352,56.9049,56.9136,59673.0
2021-04-16 15:45:00,65.53,65.58,65.5,65.53,76738.0,56.9136,56.957,56.8876,56.9136,76738.0
2021-04-16 15:50:00,65.53,65.57,65.4,65.41,152680.0,56.9136,56.9483,56.8007,56.8094,152680.0
2021-04-16 15:55:00,65.41,65.42,65.34,65.42,316264.0,56.8094,56.8181,56.7486,56.8181,316264.0
2021-04-19 09:30:00,65.2,65.29,64.92,64.98,232657.0,56.627,56.7052,56.3838,56.4359,232657.0
2021-04-19 09:35:00,64.99,65.13,64.92,64.99,96872.0,56.4446,56.5662,56.3838,56.4446,96872.0
2021-04-19 09:40:00,64.98,64.99,64.67,64.67,107535.0,56.4359,56.4446,56.1667,56.1667,107535.0
2021-04-19 09:45:00,64.68,64.89,64.64,64.76,67791.0,56.1754,56.3578,56.1406,56.2449,67791.0
2021-04-19 09:50:00,64.77,64.96,64.77,64.88,36595.0,56.2535,56.4186,56.2535,56.3491,36595.0
2021-04-19 09:55:00,64.91,65.15,64.91,65.07,40524.0,56.3751,56.5836,56.3751,56.5141,40524.0
2021-04-19 10:00:00,65.08,65.1,64.93,64.96,146494.0,56.5228,56.5401,56.3925,56.4186,146494.0
2021-04-19 10:05:00,64.97,65.02,64.77,64.78,94990.0,56.4272,56.4707,56.2535,56.2622,94990.0
2021-04-19 10:10:00,64.78,64.85,64.63,64.68,122286.0,56.2622,56.323,56.1319,56.1754,122286.0
2021-04-19 10:15:00,64.67,64.72,64.56,64.68,73994.0,56.1667,56.2101,56.0712,56.1754,73994.0
2021-04-19 10:20:00,64.69,64.76,64.63,64.66,101964.0,56.1841,56.2449,56.1319,56.158,101964.0
2021-04-19 10:25:00,64.66,64.68,64.37,64.4,82100.0,56.158,56.1754,55.9061,55.9322,82100.0
2021-04-19 10:30:00,64.41,64.59,64.38,64.57,54509.0,55.9409,56.0972,55.9148,56.0798,54509.0
2021-04-19 10:35:00,64.59,64.61,64.43,64.48,34324.0,56.0972,56.1146,55.9582,56.0017,34324.0
2021-04-19 10:40:00,64.48,64.59,64.48,64.53,37776.0,56.0017,56.0972,56.0017,56.0451,37776.0
2021-04-19 10:45:00,64.54,64.61,64.34,64.57,127040.0,56.0538,56.1146,55.8801,56.0798,127040.0
2021-04-19 10:50:00,64.57,64.59,64.46,64.47,34513.0,56.0798,56.0972,55.9843,55.993,34513.0
2021-04-19 10:55:00,64.47,64.63,64.46,64.61,31072.0,55.993,56.1319,55.9843,56.1146,31072.0
2021-04-19 11:00:00,64.61,64.63,64.52,64.56,29052.0,56.1146,56.1319,56.0364,56.0712,29052.0
2021-04-19 11:05:00,64.57,64.67,64.53,64.64,19840.0,56.0798,56.1667,56.0451,56.1406,19840.0
2021-04-19 11:10:00,64.65,64.65,64.41,64.44,39757.0,56.1493,56.1493,55.9409,55.9669,39757.0
2021-04-19 11:15:00,64.42,64.42,64.12,64.19,75034.0,55.9496,55.9496,55.689,55.7498,75034.0
2021-04-19 11:20:00,64.18,64.43,64.16,64.43,48145.0,55.7411,55.9582,55.7237,55.9582,48145.0
2021-04-19 11:25:00,64.42,64.56,64.42,64.53,33483.0,55.9496,56.0712,55.9496,56.0451,33483.0
2021-04-19 11:30:00,64.54,64.61,64.53,64.58,14487.0,56.0538,56.1146,56.0451,56.0885,14487.0
2021-04-19 11:35:00,64.58,64.64,64.53,64.62,24093.0,56.0885,56.1406,56.0451,56.1233,24093.0
2021-04-19 11:40:00,64.63,64.68,64.51,64.53,28039.0,56.1319,56.1754,56.0277,56.0451,28039.0
2021-04-19 11:45:00,64.53,64.6,64.44,64.44,17031.0,56.0451,56.1059,55.9669,55.9669,17031.0
2021-04-19 11:50:00,64.44,64.54,64.43,64.53,45373.0,55.9669,56.0538,55.9582,56.0451,45373.0
2021-04-19 11:55:00,64.52,64.56,64.46,64.49,11477.0,56.0364,56.0712,55.9843,56.0104,11477.0
2021-04-19 12:00:00,64.48,64.59,64.47,64.54,15945.0,56.0017,56.0972,55.993,56.0538,15945.0
2021-04-19 12:05:00,64.51,64.61,64.51,64.6,31776.0,56.0277,56.1146,56.0277,56.1059,31776.0
2021-04-19 12:10:00,64.59,64.65,64.56,64.61,30431.0,56.0972,56.1493,56.0712,56.1146,30431.0
2021-04-19 12:15:00,64.61,64.64,64.59,64.61,8798.0,56.1146,56.1406,56.0972,56.1146,8798.0
2021-04-19 12:20:00,64.63,64.65,64.54,64.58,15579.0,56.1319,56.1493,56.0538,56.0885,15579.0
2021-04-19 12:25:00,64.57,64.59,64.5,64.55,12583.0,56.0798,56.0972,56.019,56.0625,12583.0
2021-04-19 12:30:00,64.56,64.56,64.49,64.54,48269.0,56.0712,56.0712,56.0104,56.0538,48269.0
2021-04-19 12:35:00,64.54,64.57,64.51,64.54,16570.0,56.0538,56.0798,56.0277,56.0538,16570.0
2021-04-19 12:40:00,64.53,64.57,64.49,64.51,23856.0,56.0451,56.0798,56.0104,56.0277,23856.0
2021-04-19 12:45:00,64.51,64.53,64.45,64.47,31643.0,56.0277,56.0451,55.9756,55.993,31643.0
2021-04-19 12:50:00,64.47,64.52,64.46,64.48,21283.0,55.993,56.0364,55.9843,56.0017,21283.0
2021-04-19 12:55:00,64.49,64.59,64.49,64.53,17679.0,56.0104,56.0972,56.0104,56.0451,17679.0
2021-04-19 13:00:00,64.53,64.58,64.44,64.45,28330.0,56.0451,56.0885,55.9669,55.9756,28330.0
2021-04-19 13:05:00,64.45,64.46,64.38,64.44,15401.0,55.9756,55.9843,55.9148,55.9669,15401.0
2021-04-19 13:10:00,64.44,64.5,64.43,64.45,18274.0,55.9669,56.019,55.9582,55.9756,18274.0
2021-04-19 13:15:00,64.45,64.49,64.42,64.43,15037.0,55.9756,56.0104,55.9496,55.9582,15037.0
2021-04-19 13:20:00,64.43,64.43,64.33,64.34,18766.0,55.9582,55.9582,55.8714,55.8801,18766.0
2021-04-19 13:25:00,64.34,64.36,64.32,64.34,15689.0,55.8801,55.8974,55.8627,55.8801,15689.0
2021-04-19 13:30:00,64.35,64.42,64.33,64.42,23228.0,55.8888,55.9496,55.8714,55.9496,23228.0
2021-04-19 13:35:00,64.42,64.54,64.4,64.53,18446.0,55.9496,56.0538,55.9322,56.0451,18446.0
2021-04-19 13:40:00,64.53,64.59,64.5,64.51,27992.0,56.0451,56.0972,56.019,56.0277,27992.0
2021-04-19 13:45:00,64.51,64.57,64.5,64.56,12384.0,56.0277,56.0798,56.019,56.0712,12384.0
2021-04-19 13:50:00,64.56,64.61,64.55,64.56,15675.0,56.0712,56.1146,56.0625,56.0712,15675.0
2021-04-19 13:55:00,64.56,64.65,64.56,64.63,20108.0,56.0712,56.1493,56.0712,56.1319,20108.0
2021-04-19 14:00:00,64.62,64.66,64.6,64.61,15333.0,56.1233,56.158,56.1059,56.1146,15333.0
2021-04-19 14:05:00,64.62,64.62,64.5,64.5,24979.0,56.1233,56.1233,56.019,56.019,24979.0
2021-04-19 14:10:00,64.49,64.52,64.45,64.45,18296.0,56.0104,56.0364,55.9756,55.9756,18296.0
2021-04-19 14:15:00,64.45,64.5,64.45,64.45,14642.0,55.9756,56.019,55.9756,55.9756,14642.0
2021-04-19 14:20:00,64.45,64.54,64.42,64.53,14192.0,55.9756,56.0538,55.9496,56.0451,14192.0
2021-04-19 14:25:00,64.53,64.66,64.53,64.66,21895.0,56.0451,56.158,56.0451,56.158,21895.0
2021-04-19 14:30:00,64.66,64.75,64.65,64.75,19578.0,56.158,56.2362,56.1493,56.2362,19578.0
2021-04-19 14:35:00,64.75,64.76,64.69,64.73,33892.0,56.2362,56.2449,56.1841,56.2188,33892.0
2021-04-19 14:40:00,64.72,64.8,64.68,64.79,51131.0,56.2101,56.2796,56.1754,56.2709,51131.0
2021-04-19 14:45:00,64.78,64.82,64.76,64.76,46429.0,56.2622,56.297,56.2449,56.2449,46429.0
2021-04-19 14:50:00,64.75,64.75,64.66,64.67,20881.0,56.2362,56.2362,56.158,56.1667,20881.0
2021-04-19 14:55:00,64.68,64.72,64.66,64.7,14499.0,56.1754,56.2101,56.158,56.1927,14499.0
2021-04-19 15:00:00,64.69,64.69,64.6,64.63,19825.0,56.1841,56.1841,56.1059,56.1319,19825.0
2021-04-19 15:05:00,64.63,64.64,64.59,64.6,11676.0,56.1319,56.1406,56.0972,56.1059,11676.0
2021-04-19 15:10:00,64.61,64.66,64.6,64.63,17891.0,56.1146,56.158,56.1059,56.1319,17891.0
2021-04-19 15:15:00,64.62,64.63,64.57,64.57,25891.0,56.1233,56.1319,56.0798,56.0798,25891.0
2021-04-19 15:20:00,64.57,64.64,64.55,64.63,38149.0,56.0798,56.1406,56.0625,56.1319,38149.0
2021-04-19 15:25:00,64.63,64.74,64.61,64.67,56475.0,56.1319,56.2275,56.1146,56.1667,56475.0
2021-04-19 15:30:00,64.68,64.74,64.6,64.72,47558.0,56.1754,56.2275,56.1059,56.2101,47558.0
2021-04-19 15:35:00,64.72,64.82,64.71,64.81,41289.0,56.2101,56.297,56.2014,56.2883,41289.0
2021-04-19 15:40:00,64.81,64.94,64.8,64.94,67790.0,56.2883,56.4012,56.2796,56.4012,67790.0
2021-04-19 15:45:00,64.94,65.03,64.93,65.02,94432.0,56.4012,56.4794,56.3925,56.4707,94432.0
2021-04-19 15:50:00,65.01,65.01,64.9,64.9,98555.0,56.462,56.462,56.3664,56.3664,98555.0
2021-04-19 15:55:00,64.91,64.96,64.82,64.86,290926.0,56.3751,56.4186,56.297,56.3317,290926.0
2021-04-20 09:30:00,64.96,65.21,64.72,65.13,221481.0,56.4186,56.6357,56.2101,56.5662,221481.0
2021-04-20 09:35:00,65.14,65.37,65.02,65.33,102634.0,56.5749,56.7746,56.4707,56.7399,102634.0
2021-04-20 09:40:00,65.32,65.41,65.21,65.21,47116.0,56.7312,56.8094,56.6357,56.6357,47116.0
2021-04-20 09:45:00,65.21,65.47,65.21,65.44,96145.0,56.6357,56.8615,56.6357,56.8354,96145.0
2021-04-20 09:50:00,65.45,65.5,65.35,65.43,54991.0,56.8441,56.8876,56.7573,56.8268,54991.0
2021-04-20 09:55:00,65.43,65.6,65.33,65.6,66834.0,56.8268,56.9744,56.7399,56.9744,66834.0
2021-04-20 10:00:00,65.59,65.74,65.53,65.55,103222.0,56.9657,57.096,56.9136,56.931,103222.0
2021-04-20 10:05:00,65.54,65.64,65.49,65.57,37746.0,56.9223,57.0091,56.8789,56.9483,37746.0
2021-04-20 10:10:00,65.54,65.61,65.41,65.43,55462.0,56.9223,56.9831,56.8094,56.8268,55462.0
2021-04-20 10:15:00,65.41,65.66,65.41,65.55,49422.0,56.8094,57.0265,56.8094,56.931,49422.0
2021-04-20 10:20:00,65.51,65.51,65.32,65.33,46619.0,56.8962,56.8962,56.7312,56.7399,46619.0
2021-04-20 10:25:00,65.33,65.53,65.32,65.49,54415.0,56.7399,56.9136,56.7312,56.8789,54415.0
2021-04-20 10:30:00,65.48,65.63,65.46,65.6,42211.0,56.8702,57.0005,56.8528,56.9744,42211.0
2021-04-20 10:35:00,65.59,65.69,65.54,65.61,65993.0,56.9657,57.0526,56.9223,56.9831,65993.0
2021-04-20 10:40:00,65.6,65.6,65.32,65.39,78494.0,56.9744,56.9744,56.7312,56.792,78494.0
2021-04-20 10:45:00,65.4,65.69,65.39,65.65,197703.0,56.8007,57.0526,56.792,57.0178,197703.0
2021-04-20 10:50:00,65.64,65.69,65.52,65.65,70766.0,57.0091,57.0526,56.9049,57.0178,70766.0
2021-04-20 10:55:00,65.64,65.79,65.58,65.77,76655.0,57.0091,57.1394,56.957,57.1221,76655.0
2021-04-20 11:00:00,65.76,65.85,65.62,65.82,51563.0,57.1134,57.1915,56.9918,57.1655,51563.0
2021-04-20 11:05:00,65.84,65.94,65.73,65.92,83879.0,57.1828,57.2697,57.0873,57.2523,83879.0
2021-04-20 11:10:00,65.92,66.03,65.84,66.03,96771.0,57.2523,57.3479,57.1828,57.3479,96771.0
2021-04-20 11:15:00,66.03,66.08,65.92,66.07,46971.0,57.3479,57.3913,57.2523,57.3826,46971.0
2021-04-20 11:20:00,66.08,66.12,65.93,65.99,40116.0,57.3913,57.426,57.261,57.3131,40116.0
2021-04-20 11:25:00,65.99,66.03,65.85,65.87,41030.0,57.3131,57.3479,57.1915,57.2089,41030.0
2021-04-20 11:30:00,65.86,65.9,65.75,65.79,45713.0,57.2002,57.235,57.1047,57.1394,45713.0
2021-04-20 11:35:00,65.79,65.82,65.66,65.69,39384.0,57.1394,57.1655,57.0265,57.0526,39384.0
2021-04-20 11:40:00,65.7,65.89,65.7,65.87,37983.0,57.0613,57.2263,57.0613,57.2089,37983.0
2021-04-20 11:45:00,65.89,65.95,65.8,65.84,35256.0,57.2263,57.2784,57.1481,57.1828,35256.0
2021-04-20 11:50:00,65.85,65.86,65.67,65.68,20646.0,57.1915,57.2002,57.0352,57.0439,20646.0
2021-04-20 11:55:00,65.67,65.78,65.64,65.7,21991.0,57.0352,57.1307,57.0091,57.0613,21991.0
2021-04-20 12:00:00,65.71,65.75,65.68,65.72,27068.0,57.0699,57.1047,57.0439,57.0786,27068.0
2021-04-20 12:05:00,65.72,65.79,65.66,65.75,20718.0,57.0786,57.1394,57.0265,57.1047,20718.0
2021-04-20 12:10:00,65.75,65.84,65.72,65.79,53371.0,57.1047,57.1828,57.0786,57.1394,53371.0
2021-04-20 12:15:00,65.79,65.81,65.7,65.81,16360.0,57.1394,57.1568,57.0613,57.1568,16360.0
2021-04-20 12:20:00,65.81,65.89,65.79,65.82,18221.0,57.1568,57.2263,57.1394,57.1655,18221.0
2021-04-20 12:25:00,65.84,65.94,65.83,65.94,22916.0,57.1828,57.2697,57.1742,57.2697,22916.0
2021-04-20 12:30:00,65.93,66.05,65.92,66.02,36413.0,57.261,57.3652,57.2523,57.3392,36413.0
2021-04-20 12:35:00,66.0,66.04,65.94,66.0,20182.0,57.3218,57.3565,57.2697,57.3218,20182.0
2021-04-20 12:40:00,66.0,66.08,65.95,66.08,25318.0,57.3218,57.3913,57.2784,57.3913,25318.0
2021-04-20 12:45:00,66.07,66.11,66.01,66.03,30886.0,57.3826,57.4173,57.3305,57.3479,30886.0
2021-04-20 12:50:00,66.02,66.16,66.01,66.08,62041.0,57.3392,57.4608,57.3305,57.3913,62041.0
2021-04-20 12:55:00,66.07,66.16,66.07,66.13,60472.0,57.3826,57.4608,57.3826,57.4347,60472.0
2021-04-20 13:00:00,66.12,66.18,66.1,66.14,43979.0,57.426,57.4781,57.4087,57.4434,43979.0
2021-04-20 13:05:00,66.14,66.22,66.13,66.2,28180.0,57.4434,57.5129,57.4347,57.4955,28180.0
2021-04-20 13:10:00,66.2,66.32,66.19,66.29,52360.0,57.4955,57.5997,57.4868,57.5737,52360.0
2021-04-20 13:15:00,66.28,66.29,66.17,66.19,29538.0,57.565,57.5737,57.4695,57.4868,29538.0
2021-04-20 13:20:00,66.17,66.27,66.15,66.16,42980.0,57.4695,57.5563,57.4521,57.4608,42980.0
2021-04-20 13:25:00,66.16,66.17,66.07,66.1,23743.0,57.4608,57.4695,57.3826,57.4087,23743.0
2021-04-20 13:30:00,66.11,66.12,66.03,66.09,39294.0,57.4173,57.426,57.3479,57.4,39294.0
2021-04-20 13:35:00,66.09,66.09,66.02,66.03,25127.0,57.4,57.4,57.3392,57.3479,25127.0
2021-04-20 13:40:00,66.03,66.05,65.97,65.99,45229.0,57.3479,57.3652,57.2958,57.3131,45229.0
2021-04-20 13:45:00,65.99,66.06,65.98,66.02,30966.0,57.3131,57.3739,57.3044,57.3392,30966.0
2021-04-20 13:50:00,66.01,66.02,65.94,65.95,31932.0,57.3305,57.3392,57.2697,57.2784,31932.0
2021-04-20 13:55:00,65.95,65.95,65.89,65.91,19084.0,57.2784,57.2784,57.2263,57.2436,19084.0
2021-04-20 14:00:00,65.91,65.96,65.9,65.92,33555.0,57.2436,57.2871,57.235,57.2523,33555.0
2021-04-20 14:05:00,65.92,66.0,65.92,66.0,41001.0,57.2523,57.3218,57.2523,57.3218,41001.0
2021-04-20 14:10:00,66.0,66.01,65.94,65.99,26124.0,57.3218,57.3305,57.2697,57.3131,26124.0
2021-04-20 14:15:00,65.99,66.14,65.99,66.14,69036.0,57.3131,57.4434,57.3131,57.4434,69036.0
2021-04-20 14:20:00,66.14,66.18,66.08,66.09,25143.0,57.4434,57.4781,57.3913,57.4,25143.0
2021-04-20 14:25:00,66.08,66.14,66.05,66.06,21443.0,57.3913,57.4434,57.3652,57.3739,21443.0
2021-04-20 14:30:00,66.06,66.07,65.92,65.93,35054.0,57.3739,57.3826,57.2523,57.261,35054.0
2021-04-20 14:35:00,65.94,66.0,65.91,65.98,28031.0,57.2697,57.3218,57.2436,57.3044,28031.0
2021-04-20 14:40:00,65.97,66.06,65.94,66.01,30640.0,57.2958,57.3739,57.2697,57.3305,30640.0
2021-04-20 14:45:00,66.0,66.03,65.98,66.02,23788.0,57.3218,57.3479,57.3044,57.3392,23788.0
2021-04-20 14:50:00,66.02,66.08,65.97,65.98,28407.0,57.3392,57.3913,57.2958,57.3044,28407.0
2021-04-20 14:55:00,65.97,65.98,65.92,65.93,20583.0,57.2958,57.3044,57.2523,57.261,20583.0
2021-04-20 15:00:00,65.94,66.0,65.93,65.99,31942.0,57.2697,57.3218,57.261,57.3131,31942.0
2021-04-20 15:05:00,65.98,66.0,65.86,65.89,68843.0,57.3044,57.3218,57.2002,57.2263,68843.0
2021-04-20 15:10:00,65.89,65.91,65.84,65.88,37491.0,57.2263,57.2436,57.1828,57.2176,37491.0
2021-04-20 15:15:00,65.88,65.94,65.82,65.84,50167.0,57.2176,57.2697,57.1655,57.1828,50167.0
2021-04-20 15:20:00,65.83,65.85,65.8,65.83,34667.0,57.1742,57.1915,57.1481,57.1742,34667.0
2021-04-20 15:25:00,65.84,65.84,65.72,65.74,40711.0,57.1828,57.1828,57.0786,57.096,40711.0
2021-04-20 15:30:00,65.75,65.75,65.69,65.72,56871.0,57.1047,57.1047,57.0526,57.0786,56871.0
2021-04-20 15:35:00,65.72,65.72,65.6,65.61,58745.0,57.0786,57.0786,56.9744,56.9831,58745.0
2021-04-20 15:40:00,65.61,65.77,65.59,65.76,81592.0,56.9831,57.1221,56.9657,57.1134,81592.0
2021-04-20 15:45:00,65.75,65.76,65.66,65.69,90981.0,57.1047,57.1134,57.0265,57.0526,90981.0
2021-04-20 15:50:00,65.69,65.95,65.67,65.94,185131.0,57.0526,57.2784,57.0352,57.2697,185131.0
2021-04-20 15:55:00,65.93,65.93,65.77,65.84,325713.0,57.261,57.261,57.1221,57.1828,325713.0
2021-04-21 09:30:00,66.03,66.11,65.76,65.84,175359.0,57.3479,57.4173,57.1134,57.1828,175359.0
2021-04-21 09:35:00,65.83,65.99,65.61,65.97,93891.0,57.1742,57.3131,56.9831,57.2958,93891.0
2021-04-21 09:40:00,65.96,66.21,65.89,66.11,112982.0,57.2871,57.5042,57.2263,57.4173,112982.0
2021-04-21 09:45:00,66.13,66.4,66.12,66.37,84735.0,57.4347,57.6692,57.426,57.6432,84735.0
2021-04-21 09:50:00,66.38,66.7,66.35,66.65,184057.0,57.6518,57.9298,57.6258,57.8863,184057.0
2021-04-21 09:55:00,66.66,66.85,66.66,66.8,128299.0,57.895,58.06,57.895,58.0166,128299.0
2021-04-21 10:00:00,66.8,66.94,66.74,66.9,133357.0,58.0166,58.1382,57.9645,58.1035,133357.0
2021-04-21 10:05:00,66.89,66.9,66.7,66.78,98806.0,58.0948,58.1035,57.9298,57.9992,98806.0
2021-04-21 10:10:00,66.78,66.89,66.67,66.68,58322.0,57.9992,58.0948,57.9037,57.9124,58322.0
2021-04-21 10:15:00,66.69,66.78,66.59,66.71,59832.0,57.9211,57.9992,57.8342,57.9385,59832.0
2021-04-21 10:20:00,66.7,66.89,66.58,66.86,82872.0,57.9298,58.0948,57.8255,58.0687,82872.0
2021-04-21 10:25:00,66.88,66.99,66.84,66.84,75176.0,58.0861,58.1816,58.0514,58.0514,75176.0
2021-04-21 10:30:00,66.8,66.8,66.61,66.68,43683.0,58.0166,58.0166,57.8516,57.9124,43683.0
2021-04-21 10:35:00,66.65,66.78,66.6,66.77,28478.0,57.8863,57.9992,57.8429,57.9906,28478.0
2021-04-21 10:40:00,66.77,66.78,66.66,66.69,33368.0,57.9906,57.9992,57.895,57.9211,33368.0
2021-04-21 10:45:00,66.7,66.72,66.56,66.59,35619.0,57.9298,57.9471,57.8082,57.8342,35619.0
2021-04-21 10:50:00,66.57,66.58,66.49,66.49,48001.0,57.8169,57.8255,57.7474,57.7474,48001.0
2021-04-21 10:55:00,66.49,66.52,66.36,66.5,42047.0,57.7474,57.7734,57.6345,57.7561,42047.0
2021-04-21 11:00:00,66.49,66.55,66.46,66.54,40985.0,57.7474,57.7995,57.7213,57.7908,40985.0
2021-04-21 11:05:00,66.53,66.71,66.52,66.67,37367.0,57.7821,57.9385,57.7734,57.9037,37367.0
2021-04-21 11:10:00,66.67,66.67,66.55,66.55,24505.0,57.9037,57.9037,57.7995,57.7995,24505.0
2021-04-21 11:15:00,66.56,66.65,66.54,66.56,24245.0,57.8082,57.8863,57.7908,57.8082,24245.0
2021-04-21 11:20:00,66.56,66.56,66.43,66.47,33943.0,57.8082,57.8082,57.6953,57.73,33943.0
2021-04-21 11:25:00,66.46,66.73,66.46,66.73,56050.0,57.7213,57.9558,57.7213,57.9558,56050.0
2021-04-21 11:30:00,66.73,66.83,66.7,66.82,21309.0,57.9558,58.0427,57.9298,58.034,21309.0
2021-04-21 11:35:00,66.82,66.86,66.79,66.82,34350.0,58.034,58.0687,58.0079,58.034,34350.0
2021-04-21 11:40:00,66.83,66.84,66.72,66.74,31728.0,58.0427,58.0514,57.9471,57.9645,31728.0
2021-04-21 11:45:00,66.74,66.75,66.68,66.75,75193.0,57.9645,57.9732,57.9124,57.9732,75193.0
2021-04-21 11:50:00,66.75,66.78,66.72,66.75,25748.0,57.9732,57.9992,57.9471,57.9732,25748.0
2021-04-21 11:55:00,66.75,66.76,66.67,66.7,34955.0,57.9732,57.9819,57.9037,57.9298,34955.0
2021-04-21 12:00:00,66.69,66.71,66.67,66.7,21666.0,57.9211,57.9385,57.9037,57.9298,21666.0
2021-04-21 12:05:00,66.69,66.75,66.68,66.72,13424.0,57.9211,57.9732,57.9124,57.9471,13424.0
2021-04-21 12:10:00,66.72,66.74,66.67,66.73,17853.0,57.9471,57.9645,57.9037,57.9558,17853.0
2021-04-21 12:15:00,66.74,66.87,66.73,66.85,30806.0,57.9645,58.0774,57.9558,58.06,30806.0
2021-04-21 12:20:00,66.85,66.88,66.82,66.85,26709.0,58.06,58.0861,58.034,58.06,26709.0
2021-04-21 12:25:00,66.85,66.86,66.61,66.63,26973.0,58.06,58.0687,57.8516,57.869,26973.0
2021-04-21 12:30:00,66.63,66.65,66.56,66.58,17998.0,57.869,57.8863,57.8082,57.8255,17998.0
2021-04-21 12:35:00,66.59,66.6,66.49,66.53,19100.0,57.8342,57.8429,57.7474,57.7821,19100.0
2021-04-21 12:40:00,66.54,66.56,66.46,66.48,16042.0,57.7908,57.8082,57.7213,57.7387,16042.0
2021-04-21 12:45:00,66.48,66.55,66.46,66.53,23141.0,57.7387,57.7995,57.7213,57.7821,23141.0
2021-04-21 12:50:00,66.53,66.61,66.53,66.58,22711.0,57.7821,57.8516,57.7821,57.8255,22711.0
2021-04-21 12:55:00,66.58,66.61,66.46,66.49,27721.0,57.8255,57.8516,57.7213,57.7474,27721.0
2021-04-21 13:00:00,66.49,66.6,66.49,66.57,11141.0,57.7474,57.8429,57.7474,57.8169,11141.0
2021-04-21 13:05:00,66.56,66.56,66.49,66.56,21222.0,57.8082,57.8082,57.7474,57.8082,21222.0
2021-04-21 13:10:00,66.56,66.58,66.5,66.51,18247.0,57.8082,57.8255,57.7561,57.7647,18247.0
2021-04-21 13:15:00,66.51,66.58,66.5,66.57,22366.0,57.7647,57.8255,57.7561,57.8169,22366.0
2021-04-21 13:20:00,66.58,66.62,66.55,66.62,14785.0,57.8255,57.8603,57.7995,57.8603,14785.0
2021-04-21 13:25:00,66.62,66.63,66.57,66.61,20163.0,57.8603,57.869,57.8169,57.8516,20163.0
2021-04-21 13:30:00,66.6,66.65,66.58,66.63,28504.0,57.8429,57.8863,57.8255,57.869,28504.0
2021-04-21 13:35:00,66.62,66.68,66.61,66.66,16522.0,57.8603,57.9124,57.8516,57.895,16522.0
2021-04-21 13:40:00,66.66,66.7,66.64,66.67,28919.0,57.895,57.9298,57.8777,57.9037,28919.0
2021-04-21 13:45:00,66.67,66.75,66.62,66.71,71219.0,57.9037,57.9732,57.8603,57.9385,71219.0
2021-04-21 13:50:00,66.71,66.71,66.54,66.55,38356.0,57.9385,57.9385,57.7908,57.7995,38356.0
2021-04-21 13:55:00,66.55,66.55,66.42,66.44,36843.0,57.7995,57.7995,57.6866,57.704,36843.0
2021-04-21 14:00:00,66.45,66.6,66.45,66.59,35525.0,57.7126,57.8429,57.7126,57.8342,35525.0
2021-04-21 14:05:00,66.59,66.73,66.56,66.72,34849.0,57.8342,57.9558,57.8082,57.9471,34849.0
2021-04-21 14:10:00,66.71,66.72,66.65,66.71,21415.0,57.9385,57.9471,57.8863,57.9385,21415.0
2021-04-21 14:15:00,66.71,66.76,66.69,66.71,36754.0,57.9385,57.9819,57.9211,57.9385,36754.0
2021-04-21 14:20:00,66.72,66.79,66.69,66.77,32243.0,57.9471,58.0079,57.9211,57.9906,32243.0
2021-04-21 14:25:00,66.77,66.81,66.74,66.75,18354.0,57.9906,58.0253,57.9645,57.9732,18354.0
2021-04-21 14:30:00,66.74,66.75,66.67,66.69,24353.0,57.9645,57.9732,57.9037,57.9211,24353.0
2021-04-21 14:35:00,66.7,66.77,66.68,66.72,17987.0,57.9298,57.9906,57.9124,57.9471,17987.0
2021-04-21 14:40:00,66.73,66.8,66.72,66.75,31862.0,57.9558,58.0166,57.9471,57.9732,31862.0
2021-04-21 14:45:00,66.75,66.76,66.68,66.73,21280.0,57.9732,57.9819,57.9124,57.9558,21280.0
2021-04-21 14:50:00,66.73,66.75,66.67,66.71,18183.0,57.9558,57.9732,57.9037,57.9385,18183.0
2021-04-21 14:55:00,66.71,66.76,66.69,66.76,21769.0,57.9385,57.9819,57.9211,57.9819,21769.0
2021-04-21 15:00:00,66.75,66.77,66.72,66.75,25123.0,57.9732,57.9906,57.9471,57.9732,25123.0
2021-04-21 15:05:00,66.74,66.82,66.74,66.81,19839.0,57.9645,58.034,57.9645,58.0253,19839.0
2021-04-21 15:10:00,66.8,66.9,66.8,66.89,26017.0,58.0166,58.1035,58.0166,58.0948,26017.0
2021-04-21 15:15:00,66.88,66.91,66.81,66.85,23702.0,58.0861,58.1122,58.0253,58.06,23702.0
2021-04-21 15:20:00,66.84,66.92,66.83,66.9,40277.0,58.0514,58.1208,58.0427,58.1035,40277.0
2021-04-21 15:25:00,66.89,66.91,66.86,66.89,37103.0,58.0948,58.1122,58.0687,58.0948,37103.0
2021-04-21 15:30:00,66.89,66.95,66.88,66.92,47071.0,58.0948,58.1469,58.0861,58.1208,47071.0
2021-04-21 15:35:00,66.92,66.94,66.84,66.86,64776.0,58.1208,58.1382,58.0514,58.0687,64776.0
2021-04-21 15:40:00,66.86,66.9,66.8,66.81,61235.0,58.0687,58.1035,58.0166,58.0253,61235.0
2021-04-21 15:45:00,66.81,66.87,66.79,66.86,48276.0,58.0253,58.0774,58.0079,58.0687,48276.0
2021-04-21 15:50:00,66.86,66.9,66.8,66.81,79444.0,58.0687,58.1035,58.0166,58.0253,79444.0
2021-04-21 15:55:00,66.81,66.84,66.77,66.83,200542.0,58.0253,58.0514,57.9906,58.0427,200542.0
2021-04-22 09:30:00,66.22,66.29,65.7,65.9,274108.0,57.5129,57.5737,57.0613,57.235,274108.0
2021-04-22 09:35:00,65.9,66.32,65.9,66.32,109789.0,57.235,57.5997,57.235,57.5997,109789.0
2021-04-22 09:40:00,66.32,66.39,66.2,66.3,67045.0,57.5997,57.6605,57.4955,57.5824,67045.0
2021-04-22 09:45:00,66.29,66.3,66.03,66.03,46612.0,57.5737,57.5824,57.3479,57.3479,46612.0
2021-04-22 09:50:00,66.04,66.24,65.97,66.2,67367.0,57.3565,57.5303,57.2958,57.4955,67367.0
2021-04-22 09:55:00,66.19,66.23,66.07,66.12,34998.0,57.4868,57.5216,57.3826,57.426,34998.0
2021-04-22 10:00:00,66.12,66.13,65.92,65.95,54353.0,57.426,57.4347,57.2523,57.2784,54353.0
2021-04-22 10:05:00,65.97,66.05,65.92,65.97,45944.0,57.2958,57.3652,57.2523,57.2958,45944.0
2021-04-22 10:10:00,65.97,66.02,65.89,65.89,45864.0,57.2958,57.3392,57.2263,57.2263,45864.0
2021-04-22 10:15:00,65.89,66.01,65.85,65.98,53692.0,57.2263,57.3305,57.1915,57.3044,53692.0
2021-04-22 10:20:00,65.97,65.98,65.9,65.94,41315.0,57.2958,57.3044,57.235,57.2697,41315.0
2021-04-22 10:25:00,65.95,66.06,65.94,65.99,71822.0,57.2784,57.3739,57.2697,57.3131,71822.0
2021-04-22 10:30:00,65.98,65.98,65.82,65.85,61848.0,57.3044,57.3044,57.1655,57.1915,61848.0
2021-04-22 10:35:00,65.86,65.95,65.77,65.94,68693.0,57.2002,57.2784,57.1221,57.2697,68693.0
2021-04-22 10:40:00,65.95,66.07,65.94,66.04,31150.0,57.2784,57.3826,57.2697,57.3565,31150.0
2021-04-22 10:45:00,66.03,66.03,65.92,65.97,41130.0,57.3479,57.3479,57.2523,57.2958,41130.0
2021-04-22 10:50:00,65.97,65.97,65.85,65.87,43557.0,57.2958,57.2958,57.1915,57.2089,43557.0
2021-04-22 10:55:00,65.88,65.89,65.77,65.78,35829.0,57.2176,57.2263,57.1221,57.1307,35829.0
2021-04-22 11:00:00,65.78,65.9,65.77,65.84,31962.0,57.1307,57.235,57.1221,57.1828,31962.0
2021-04-22 11:05:00,65.83,66.0,65.83,65.97,38748.0,57.1742,57.3218,57.1742,57.2958,38748.0
2021-04-22 11:10:00,65.96,65.97,65.85,65.89,35804.0,57.2871,57.2958,57.1915,57.2263,35804.0
2021-04-22 11:15:00,65.9,65.91,65.8,65.8,21651.0,57.235,57.2436,57.1481,57.1481,21651.0
2021-04-22 11:20:00,65.8,65.83,65.77,65.83,31372.0,57.1481,57.1742,57.1221,57.1742,31372.0
2021-04-22 11:25:00,65.82,65.89,65.74,65.75,37345.0,57.1655,57.2263,57.096,57.1047,37345.0
2021-04-22 11:30:00,65.75,65.84,65.7,65.78,38132.0,57.1047,57.1828,57.0613,57.1307,38132.0
2021-04-22 11:35:00,65.77,65.85,65.76,65.85,65801.0,57.1221,57.1915,57.1134,57.1915,65801.0
2021-04-22 11:40:00,65.87,65.97,65.86,65.97,44329.0,57.2089,57.2958,57.2002,57.2958,44329.0
2021-04-22 11:45:00,66.0,66.07,65.98,66.03,38527.0,57.3218,57.3826,57.3044,57.3479,38527.0
2021-04-22 11:50:00,66.04,66.09,66.03,66.04,22857.0,57.3565,57.4,57.3479,57.3565,22857.0
2021-04-22 11:55:00,66.04,66.08,65.95,65.95,24255.0,57.3565,57.3913,57.2784,57.2784,24255.0
2021-04-22 12:00:00,65.93,65.94,65.76,65.77,33394.0,57.261,57.2697,57.1134,57.1221,33394.0
2021-04-22 12:05:00,65.78,65.8,65.73,65.76,24532.0,57.1307,57.1481,57.0873,57.1134,24532.0
2021-04-22 12:10:00,65.76,65.88,65.76,65.87,21339.0,57.1134,57.2176,57.1134,57.2089,21339.0
2021-04-22 12:15:00,65.87,65.91,65.86,65.91,31609.0,57.2089,57.2436,57.2002,57.2436,31609.0
2021-04-22 12:20:00,65.91,65.98,65.91,65.96,16904.0,57.2436,57.3044,57.2436,57.2871,16904.0
2021-04-22 12:25:00,65.96,65.96,65.9,65.92,21748.0,57.2871,57.2871,57.235,57.2523,21748.0
2021-04-22 12:30:00,65.93,65.96,65.87,65.89,32667.0,57.261,57.2871,57.2089,57.2263,32667.0
2021-04-22 12:35:00,65.9,65.94,65.86,65.9,17934.0,57.235,57.2697,57.2002,57.235,17934.0
2021-04-22 12:40:00,65.9,65.91,65.77,65.78,17141.0,57.235,57.2436,57.1221,57.1307,17141.0
2021-04-22 12:45:00,65.77,65.77,65.69,65.72,44463.0,57.1221,57.1221,57.0526,57.0786,44463.0
2021-04-22 12:50:00,65.72,65.73,65.67,65.73,37841.0,57.0786,57.0873,57.0352,57.0873,37841.0
2021-04-22 12:55:00,65.73,65.74,65.67,65.73,40769.0,57.0873,57.096,57.0352,57.0873,40769.0
2021-04-22 13:00:00,65.73,65.76,65.69,65.72,26764.0,57.0873,57.1134,57.0526,57.0786,26764.0
2021-04-22 13:05:00,65.73,65.85,65.55,65.72,110206.0,57.0873,57.1915,56.931,57.0786,110206.0
2021-04-22 13:10:00,65.71,65.72,65.58,65.71,35571.0,57.0699,57.0786,56.957,57.0699,35571.0
2021-04-22 13:15:00,65.72,65.81,65.68,65.74,38687.0,57.0786,57.1568,57.0439,57.096,38687.0
2021-04-22 13:20:00,65.74,65.83,65.74,65.81,49921.0,57.096,57.1742,57.096,57.1568,49921.0
2021-04-22 13:25:00,65.82,65.84,65.75,65.76,26803.0,57.1655,57.1828,57.1047,57.1134,26803.0
2021-04-22 13:30:00,65.76,65.76,65.59,65.71,36268.0,57.1134,57.1134,56.9657,57.0699,36268.0
2021-04-22 13:35:00,65.7,65.81,65.69,65.78,29383.0,57.0613,57.1568,57.0526,57.1307,29383.0
2021-04-22 13:40:00,65.78,65.78,65.65,65.65,27756.0,57.1307,57.1307,57.0178,57.0178,27756.0
2021-04-22 13:45:00,65.65,65.73,65.64,65.73,37504.0,57.0178,57.0873,57.0091,57.0873,37504.0
2021-04-22 13:50:00,65.73,65.73,65.56,65.61,36380.0,57.0873,57.0873,56.9397,56.9831,36380.0
2021-04-22 13:55:00,65.61,65.62,65.53,65.53,31269.0,56.9831,56.9918,56.9136,56.9136,31269.0
2021-04-22 14:00:00,65.53,65.54,65.34,65.36,90896.0,56.9136,56.9223,56.7486,56.766,90896.0
2021-04-22 14:05:00,65.35,65.41,65.22,65.33,70318.0,56.7573,56.8094,56.6444,56.7399,70318.0
2021-04-22 14:10:00,65.31,65.4,65.3,65.38,28138.0,56.7225,56.8007,56.7138,56.7833,28138.0
2021-04-22 14:15:00,65.39,65.44,65.36,65.4,63237.0,56.792,56.8354,56.766,56.8007,63237.0
2021-04-22 14:20:00,65.4,65.49,65.38,65.42,17149.0,56.8007,56.8789,56.7833,56.8181,17149.0
2021-04-22 14:25:00,65.43,65.49,65.42,65.48,32858.0,56.8268,56.8789,56.8181,56.8702,32858.0
2021-04-22 14:30:00,65.48,65.55,65.43,65.52,41958.0,56.8702,56.931,56.8268,56.9049,41958.0
2021-04-22 14:35:00,65.53,65.64,65.53,65.61,25309.0,56.9136,57.0091,56.9136,56.9831,25309.0
2021-04-22 14:40:00,65.61,65.7,65.58,65.68,21487.0,56.9831,57.0613,56.957,57.0439,21487.0
2021-04-22 14:45:00,65.69,65.75,65.69,65.74,30143.0,57.0526,57.1047,57.0526,57.096,30143.0
2021-04-22 14:50:00,65.74,65.76,65.65,65.66,25254.0,57.096,57.1134,57.0178,57.0265,25254.0
2021-04-22 14:55:00,65.67,65.75,65.65,65.71,30862.0,57.0352,57.1047,57.0178,57.0699,30862.0
2021-04-22 15:00:00,65.7,65.7,65.63,65.64,29073.0,57.0613,57.0613,57.0005,57.0091,29073.0
2021-04-22 15:05:00,65.64,65.64,65.53,65.54,22357.0,57.0091,57.0091,56.9136,56.9223,22357.0
2021-04-22 15:10:00,65.55,65.56,65.5,65.52,27017.0,56.931,56.9397,56.8876,56.9049,27017.0
2021-04-22 15:15:00,65.53,65.54,65.44,65.49,26905.0,56.9136,56.9223,56.8354,56.8789,26905.0
2021-04-22 15:20:00,65.49,65.55,65.44,65.44,24262.0,56.8789,56.931,56.8354,56.8354,24262.0
2021-04-22 15:25:00,65.45,65.52,65.42,65.52,26870.0,56.8441,56.9049,56.8181,56.9049,26870.0
2021-04-22 15:30:00,65.52,65.62,65.51,65.59,41031.0,56.9049,56.9918,56.8962,56.9657,41031.0
2021-04-22 15:35:00,65.58,65.69,65.58,65.68,53398.0,56.957,57.0526,56.957,57.0439,53398.0
2021-04-22 15:40:00,65.67,65.8,65.66,65.71,71093.0,57.0352,57.1481,57.0265,57.0699,71093.0
2021-04-22 15:45:00,65.7,65.82,65.68,65.71,80842.0,57.0613,57.1655,57.0439,57.0699,80842.0
2021-04-22 15:50:00,65.7,65.82,65.69,65.8,110479.0,57.0613,57.1655,57.0526,57.1481,110479.0
2021-04-22 15:55:00,65.8,65.81,65.68,65.7,184820.0,57.1481,57.1568,57.0439,57.0613,184820.0
2021-04-23 09:30:00,66.41,66.45,66.1,66.17,182348.0,57.6779,57.7126,57.4087,57.4695,182348.0
2021-04-23 09:35:00,66.19,66.34,66.16,66.28,65662.0,57.4868,57.6171,57.4608,57.565,65662.0
2021-04-23 09:40:00,66.26,66.49,66.12,66.48,89635.0,57.5476,57.7474,57.426,57.7387,89635.0
2021-04-23 09:45:00,66.49,66.6,66.43,66.58,80617.0,57.7474,57.8429,57.6953,57.8255,80617.0
2021-04-23 09:50:00,66.59,66.64,66.2,66.33,138538.0,57.8342,57.8777,57.4955,57.6084,138538.0
2021-04-23 09:55:00,66.33,66.36,66.02,66.15,87402.0,57.6084,57.6345,57.3392,57.4521,87402.0
2021-04-23 10:00:00,66.14,66.21,66.01,66.06,79321.0,57.4434,57.5042,57.3305,57.3739,79321.0
2021-04-23 10:05:00,66.06,66.06,65.88,65.95,121765.0,57.3739,57.3739,57.2176,57.2784,121765.0
2021-04-23 10:10:00,65.94,65.97,65.88,65.97,42086.0,57.2697,57.2958,57.2176,57.2958,42086.0
2021-04-23 10:15:00,65.96,65.99,65.74,65.75,71884.0,57.2871,57.3131,57.096,57.1047,71884.0
2021-04-23 10:20:00,65.75,65.81,65.69,65.69,81759.0,57.1047,57.1568,57.0526,57.0526,81759.0
2021-04-23 10:25:00,65.69,65.79,65.59,65.6,80386.0,57.0526,57.1394,56.9657,56.9744,80386.0
2021-04-23 10:30:00,65.59,65.78,65.56,65.76,51275.0,56.9657,57.1307,56.9397,57.1134,51275.0
2021-04-23 10:35:00,65.77,65.77,65.59,65.63,44061.0,57.1221,57.1221,56.9657,57.0005,44061.0
2021-04-23 10:40:00,65.63,65.7,65.59,65.61,38372.0,57.0005,57.0613,56.9657,56.9831,38372.0
2021-04-23 10:45:00,65.62,65.68,65.55,65.61,39032.0,56.9918,57.0439,56.931,56.9831,39032.0
2021-04-23 10:50:00,65.6,65.68,65.58,65.64,37377.0,56.9744,57.0439,56.957,57.0091,37377.0
2021-04-23 10:55:00,65.65,65.71,65.63,65.67,46537.0,57.0178,57.0699,57.0005,57.0352,46537.0
2021-04-23 11:00:00,65.66,65.67,65.49,65.58,50999.0,57.0265,57.0352,56.8789,56.957,50999.0
2021-04-23 11:05:00,65.58,65.64,65.55,65.58,28539.0,56.957,57.0091,56.931,56.957,28539.0
2021-04-23 11:10:00,65.59,65.69,65.58,65.67,40464.0,56.9657,57.0526,56.957,57.0352,40464.0
2021-04-23 11:15:00,65.68,65.76,65.59,65.61,34238.0,57.0439,57.1134,56.9657,56.9831,34238.0
2021-04-23 11:20:00,65.61,65.68,65.59,65.61,32765.0,56.9831,57.0439,56.9657,56.9831,32765.0
2021-04-23 11:25:00,65.61,65.69,65.56,65.64,26079.0,56.9831,57.0526,56.9397,57.0091,26079.0
2021-04-23 11:30:00,65.63,65.68,65.55,65.67,55385.0,57.0005,57.0439,56.931,57.0352,55385.0
2021-04-23 11:35:00,65.66,65.66,65.55,65.63,41127.0,57.0265,57.0265,56.931,57.0005,41127.0
2021-04-23 11:40:00,65.64,65.7,65.62,65.7,23563.0,57.0091,57.0613,56.9918,57.0613,23563.0
2021-04-23 11:45:00,65.7,65.7,65.61,65.61,22601.0,57.0613,57.0613,56.9831,56.9831,22601.0
2021-04-23 11:50:00,65.6,65.67,65.59,65.61,26915.0,56.9744,57.0352,56.9657,56.9831,26915.0
2021-04-23 11:55:00,65.61,65.63,65.55,65.61,32165.0,56.9831,57.0005,56.931,56.9831,32165.0
2021-04-23 12:00:00,65.62,65.8,65.62,65.72,46942.0,56.9918,57.1481,56.9918,57.0786,46942.0
2021-04-23 12:05:00,65.71,65.71,65.6,65.64,22932.0,57.0699,57.0699,56.9744,57.0091,22932.0
2021-04-23 12:10:00,65.63,65.64,65.59,65.6,24394.0,57.0005,57.0091,56.9657,56.9744,24394.0
2021-04-23 12:15:00,65.59,65.61,65.52,65.55,33713.0,56.9657,56.9831,56.9049,56.931,33713.0
2021-04-23 12:20:00,65.55,65.6,65.51,65.53,27869.0,56.931,56.9744,56.8962,56.9136,27869.0
2021-04-23 12:25:00,65.54,65.65,65.53,65.65,29378.0,56.9223,57.0178,56.9136,57.0178,29378.0
2021-04-23 12:30:00,65.64,65.69,65.58,65.68,37259.0,57.0091,57.0526,56.957,57.0439,37259.0
2021-04-23 12:35:00,65.68,65.72,65.64,65.71,22613.0,57.0439,57.0786,57.0091,57.0699,22613.0
2021-04-23 12:40:00,65.71,65.72,65.63,65.64,13467.0,57.0699,57.0786,57.0005,57.0091,13467.0
2021-04-23 12:45:00,65.64,65.75,65.63,65.73,33891.0,57.0091,57.1047,57.0005,57.0873,33891.0
2021-04-23 12:50:00,65.73,65.8,65.7,65.79,18654.0,57.0873,57.1481,57.0613,57.1394,18654.0
2021-04-23 12:55:00,65.8,65.81,65.76,65.81,21491.0,57.1481,57.1568,57.1134,57.1568,21491.0
2021-04-23 13:00:00,65.81,65.83,65.77,65.81,17994.0,57.1568,57.1742,57.1221,57.1568,17994.0
2021-04-23 13:05:00,65.82,65.91,65.79,65.91,32254.0,57.1655,57.2436,57.1394,57.2436,32254.0
2021-04-23 13:10:00,65.91,65.93,65.83,65.85,26027.0,57.2436,57.261,57.1742,57.1915,26027.0
2021-04-23 13:15:00,65.86,65.86,65.77,65.78,16231.0,57.2002,57.2002,57.1221,57.1307,16231.0
2021-04-23 13:20:00,65.78,65.8,65.76,65.79,15065.0,57.1307,57.1481,57.1134,57.1394,15065.0
2021-04-23 13:25:00,65.78,65.83,65.74,65.81,12795.0,57.1307,57.1742,57.096,57.1568,12795.0
2021-04-23 13:30:00,65.81,65.84,65.77,65.78,20522.0,57.1568,57.1828,57.1221,57.1307,20522.0
2021-04-23 13:35:00,65.79,65.83,65.76,65.8,28283.0,57.1394,57.1742,57.1134,57.1481,28283.0
2021-04-23 13:40:00,65.8,65.85,65.77,65.78,28744.0,57.1481,57.1915,57.1221,57.1307,28744.0
2021-04-23 13:45:00,65.77,65.82,65.77,65.79,14998.0,57.1221,57.1655,57.1221,57.1394,14998.0
2021-04-23 13:50:00,65.78,65.79,65.72,65.75,15741.0,57.1307,57.1394,57.0786,57.1047,15741.0
2021-04-23 13:55:00,65.76,65.83,65.73,65.81,25243.0,57.1134,57.1742,57.0873,57.1568,25243.0
2021-04-23 14:00:00,65.82,65.84,65.77,65.79,20159.0,57.1655,57.1828,57.1221,57.1394,20159.0
2021-04-23 14:05:00,65.79,65.83,65.78,65.81,19290.0,57.1394,57.1742,57.1307,57.1568,19290.0
2021-04-23 14:10:00,65.81,65.81,65.73,65.73,19589.0,57.1568,57.1568,57.0873,57.0873,19589.0
2021-04-23 14:15:00,65.74,65.78,65.73,65.75,16899.0,57.096,57.1307,57.0873,57.1047,16899.0
2021-04-23 14:20:00,65.75,65.78,65.69,65.7,17456.0,57.1047,57.1307,57.0526,57.0613,17456.0
2021-04-23 14:25:00,65.71,65.79,65.7,65.79,55893.0,57.0699,57.1394,57.0613,57.1394,55893.0
2021-04-23 14:30:00,65.78,65.89,65.78,65.84,39548.0,57.1307,57.2263,57.1307,57.1828,39548.0
2021-04-23 14:35:00,65.84,65.84,65.76,65.83,34407.0,57.1828,57.1828,57.1134,57.1742,34407.0
2021-04-23 14:40:00,65.83,65.88,65.8,65.87,22299.0,57.1742,57.2176,57.1481,57.2089,22299.0
2021-04-23 14:45:00,65.88,65.88,65.82,65.82,13758.0,57.2176,57.2176,57.1655,57.1655,13758.0
2021-04-23 14:50:00,65.82,65.85,65.79,65.83,16408.0,57.1655,57.1915,57.1394,57.1742,16408.0
2021-04-23 14:55:00,65.83,65.87,65.8,65.83,22103.0,57.1742,57.2089,57.1481,57.1742,22103.0
2021-04-23 15:00:00,65.84,65.88,65.84,65.86,13777.0,57.1828,57.2176,57.1828,57.2002,13777.0
2021-04-23 15:05:00,65.86,65.91,65.86,65.91,21098.0,57.2002,57.2436,57.2002,57.2436,21098.0
2021-04-23 15:10:00,65.91,65.95,65.89,65.91,28289.0,57.2436,57.2784,57.2263,57.2436,28289.0
2021-04-23 15:15:00,65.92,65.93,65.87,65.91,65810.0,57.2523,57.261,57.2089,57.2436,65810.0
2021-04-23 15:20:00,65.92,65.95,65.88,65.88,60502.0,57.2523,57.2784,57.2176,57.2176,60502.0
2021-04-23 15:25:00,65.88,65.89,65.75,65.75,59080.0,57.2176,57.2263,57.1047,57.1047,59080.0
2021-04-23 15:30:00,65.74,65.81,65.73,65.78,34891.0,57.096,57.1568,57.0873,57.1307,34891.0
2021-04-23 15:35:00,65.78,65.82,65.7,65.7,62141.0,57.1307,57.1655,57.0613,57.0613,62141.0
2021-04-23 15:40:00,65.7,65.77,65.69,65.72,55842.0,57.0613,57.1221,57.0526,57.0786,55842.0
2021-04-23 15:45:00,65.72,65.72,65.62,65.66,90409.0,57.0786,57.0786,56.9918,57.0265,90409.0
2021-04-23 15:50:00,65.66,65.73,65.62,65.64,135809.0,57.0265,57.0873,56.9918,57.0091,135809.0
2021-04-23 15:55:00,65.65,65.74,65.56,65.72,282688.0,57.0178,57.096,56.9397,57.0786,282688.0
2021-04-26 09:30:00,65.73,65.81,65.35,65.37,165835.0,57.0873,57.1568,56.7573,56.7746,165835.0
2021-04-26 09:35:00,65.41,65.61,65.33,65.41,53351.0,56.8094,56.9831,56.7399,56.8094,53351.0
2021-04-26 09:40:00,65.39,65.55,65.36,65.46,35183.0,56.792,56.931,56.766,56.8528,35183.0
2021-04-26 09:45:00,65.49,65.56,65.4,65.52,26403.0,56.8789,56.9397,56.8007,56.9049,26403.0
2021-04-26 09:50:00,65.57,65.8,65.52,65.77,41700.0,56.9483,57.1481,56.9049,57.1221,41700.0
2021-04-26 09:55:00,65.76,65.78,65.63,65.75,30256.0,57.1134,57.1307,57.0005,57.1047,30256.0
2021-04-26 10:00:00,65.71,65.71,65.54,65.63,31700.0,57.0699,57.0699,56.9223,57.0005,31700.0
2021-04-26 10:05:00,65.64,65.66,65.47,65.5,42461.0,57.0091,57.0265,56.8615,56.8876,42461.0
2021-04-26 10:10:00,65.5,65.55,65.43,65.43,34971.0,56.8876,56.931,56.8268,56.8268,34971.0
2021-04-26 10:15:00,65.43,65.66,65.41,65.63,107106.0,56.8268,57.0265,56.8094,57.0005,107106.0
2021-04-26 10:20:00,65.63,65.79,65.63,65.77,53842.0,57.0005,57.1394,57.0005,57.1221,53842.0
2021-04-26 10:25:00,65.76,65.79,65.56,65.57,43996.0,57.1134,57.1394,56.9397,56.9483,43996.0
2021-04-26 10:30:00,65.59,65.62,65.44,65.44,25473.0,56.9657,56.9918,56.8354,56.8354,25473.0
2021-04-26 10:35:00,65.45,65.46,65.36,65.46,33089.0,56.8441,56.8528,56.766,56.8528,33089.0
2021-04-26 10:40:00,65.47,65.56,65.46,65.53,25279.0,56.8615,56.9397,56.8528,56.9136,25279.0
2021-04-26 10:45:00,65.53,65.61,65.48,65.48,20088.0,56.9136,56.9831,56.8702,56.8702,20088.0
2021-04-26 10:50:00,65.48,65.59,65.45,65.51,14494.0,56.8702,56.9657,56.8441,56.8962,14494.0
2021-04-26 10:55:00,65.51,65.53,65.44,65.47,16123.0,56.8962,56.9136,56.8354,56.8615,16123.0
2021-04-26 11:00:00,65.47,65.54,65.45,65.52,11809.0,56.8615,56.9223,56.8441,56.9049,11809.0
2021-04-26 11:05:00,65.52,65.56,65.48,65.51,9353.0,56.9049,56.9397,56.8702,56.8962,9353.0
2021-04-26 11:10:00,65.51,65.59,65.39,65.41,12326.0,56.8962,56.9657,56.792,56.8094,12326.0
2021-04-26 11:15:00,65.42,65.5,65.39,65.4,21971.0,56.8181,56.8876,56.792,56.8007,21971.0
2021-04-26 11:20:00,65.4,65.45,65.37,65.42,30507.0,56.8007,56.8441,56.7746,56.8181,30507.0
2021-04-26 11:25:00,65.42,65.51,65.4,65.48,48450.0,56.8181,56.8962,56.8007,56.8702,48450.0
2021-04-26 11:30:00,65.47,65.52,65.43,65.45,26996.0,56.8615,56.9049,56.8268,56.8441,26996.0
2021-04-26 11:35:00,65.46,65.49,65.42,65.47,20676.0,56.8528,56.8789,56.8181,56.8615,20676.0
2021-04-26 11:40:00,65.48,65.49,65.43,65.44,13669.0,56.8702,56.8789,56.8268,56.8354,13669.0
2021-04-26 11:45:00,65.44,65.48,65.43,65.48,18510.0,56.8354,56.8702,56.8268,56.8702,18510.0
2021-04-26 11:50:00,65.48,65.5,65.41,65.43,17157.0,56.8702,56.8876,56.8094,56.8268,17157.0
2021-04-26 11:55:00,65.42,65.43,65.37,65.42,11971.0,56.8181,56.8268,56.7746,56.8181,11971.0
2021-04-26 12:00:00,65.42,65.45,65.33,65.33,19378.0,56.8181,56.8441,56.7399,56.7399,19378.0
2021-04-26 12:05:00,65.33,65.38,65.29,65.38,26324.0,56.7399,56.7833,56.7052,56.7833,26324.0
2021-04-26 12:10:00,65.39,65.48,65.38,65.48,20059.0,56.792,56.8702,56.7833,56.8702,20059.0
2021-04-26 12:15:00,65.48,65.51,65.44,65.47,14489.0,56.8702,56.8962,56.8354,56.8615,14489.0
2021-04-26 12:20:00,65.46,65.53,65.46,65.5,19566.0,56.8528,56.9136,56.8528,56.8876,19566.0
2021-04-26 12:25:00,65.5,65.52,65.44,65.46,25371.0,56.8876,56.9049,56.8354,56.8528,25371.0
2021-04-26 12:30:00,65.46,65.53,65.45,65.5,18092.0,56.8528,56.9136,56.8441,56.8876,18092.0
2021-04-26 12:35:00,65.49,65.51,65.45,65.46,23791.0,56.8789,56.8962,56.8441,56.8528,23791.0
2021-04-26 12:40:00,65.46,65.48,65.39,65.39,15506.0,56.8528,56.8702,56.792,56.792,15506.0
2021-04-26 12:45:00,65.4,65.42,65.36,65.38,23549.0,56.8007,56.8181,56.766,56.7833,23549.0
2021-04-26 12:50:00,65.37,65.41,65.36,65.41,13661.0,56.7746,56.8094,56.766,56.8094,13661.0
2021-04-26 12:55:00,65.4,65.42,65.32,65.34,18959.0,56.8007,56.8181,56.7312,56.7486,18959.0
2021-04-26 13:00:00,65.35,65.36,65.31,65.34,22753.0,56.7573,56.766,56.7225,56.7486,22753.0
2021-04-26 13:05:00,65.35,65.36,65.3,65.32,19315.0,56.7573,56.766,56.7138,56.7312,19315.0
2021-04-26 13:10:00,65.32,65.34,65.26,65.28,24772.0,56.7312,56.7486,56.6791,56.6965,24772.0
2021-04-26 13:15:00,65.28,65.33,65.27,65.31,32488.0,56.6965,56.7399,56.6878,56.7225,32488.0
2021-04-26 13:20:00,65.31,65.34,65.27,65.27,22534.0,56.7225,56.7486,56.6878,56.6878,22534.0
2021-04-26 13:25:00,65.28,65.29,65.21,65.24,20882.0,56.6965,56.7052,56.6357,56.6617,20882.0
2021-04-26 13:30:00,65.26,65.28,65.21,65.27,20905.0,56.6791,56.6965,56.6357,56.6878,20905.0
2021-04-26 13:35:00,65.26,65.29,65.16,65.17,31771.0,56.6791,56.7052,56.5923,56.6009,31771.0
2021-04-26 13:40:00,65.18,65.25,65.18,65.25,23285.0,56.6096,56.6704,56.6096,56.6704,23285.0
2021-04-26 13:45:00,65.24,65.25,65.21,65.22,38154.0,56.6617,56.6704,56.6357,56.6444,38154.0
2021-04-26 13:50:00,65.23,65.24,65.2,65.21,19997.0,56.6531,56.6617,56.627,56.6357,19997.0
2021-04-26 13:55:00,65.21,65.25,65.18,65.25,41485.0,56.6357,56.6704,56.6096,56.6704,41485.0
2021-04-26 14:00:00,65.25,65.29,65.24,65.26,20183.0,56.6704,56.7052,56.6617,56.6791,20183.0
2021-04-26 14:05:00,65.26,65.34,65.26,65.33,57899.0,56.6791,56.7486,56.6791,56.7399,57899.0
2021-04-26 14:10:00,65.34,65.37,65.33,65.34,17060.0,56.7486,56.7746,56.7399,56.7486,17060.0
2021-04-26 14:15:00,65.34,65.34,65.28,65.31,30617.0,56.7486,56.7486,56.6965,56.7225,30617.0
2021-04-26 14:20:00,65.31,65.39,65.29,65.39,36336.0,56.7225,56.792,56.7052,56.792,36336.0
2021-04-26 14:25:00,65.39,65.43,65.37,65.41,18200.0,56.792,56.8268,56.7746,56.8094,18200.0
2021-04-26 14:30:00,65.42,65.48,65.41,65.46,37366.0,56.8181,56.8702,56.8094,56.8528,37366.0
2021-04-26 14:35:00,65.46,65.47,65.41,65.42,14716.0,56.8528,56.8615,56.8094,56.8181,14716.0
2021-04-26 14:40:00,65.42,65.45,65.35,65.37,27047.0,56.8181,56.8441,56.7573,56.7746,27047.0
2021-04-26 14:45:00,65.35,65.44,65.35,65.42,23927.0,56.7573,56.8354,56.7573,56.8181,23927.0
2021-04-26 14:50:00,65.41,65.46,65.39,65.4,13003.0,56.8094,56.8528,56.792,56.8007,13003.0
2021-04-26 14:55:00,65.4,65.44,65.38,65.42,27387.0,56.8007,56.8354,56.7833,56.8181,27387.0
2021-04-26 15:00:00,65.42,65.51,65.41,65.5,17081.0,56.8181,56.8962,56.8094,56.8876,17081.0
2021-04-26 15:05:00,65.5,65.5,65.44,65.47,24509.0,56.8876,56.8876,56.8354,56.8615,24509.0
2021-04-26 15:10:00,65.48,65.54,65.41,65.41,25116.0,56.8702,56.9223,56.8094,56.8094,25116.0
2021-04-26 15:15:00,65.41,65.46,65.4,65.42,18399.0,56.8094,56.8528,56.8007,56.8181,18399.0
2021-04-26 15:20:00,65.42,65.43,65.36,65.39,20144.0,56.8181,56.8268,56.766,56.792,20144.0
2021-04-26 15:25:00,65.4,65.4,65.31,65.33,31782.0,56.8007,56.8007,56.7225,56.7399,31782.0
2021-04-26 15:30:00,65.31,65.39,65.28,65.39,41588.0,56.7225,56.792,56.6965,56.792,41588.0
2021-04-26 15:35:00,65.4,65.4,65.26,65.29,37004.0,56.8007,56.8007,56.6791,56.7052,37004.0
2021-04-26 15:40:00,65.3,65.32,65.23,65.24,33818.0,56.7138,56.7312,56.6531,56.6617,33818.0
2021-04-26 15:45:00,65.23,65.31,65.22,65.23,63576.0,56.6531,56.7225,56.6444,56.6531,63576.0
2021-04-26 15:50:00,65.23,65.28,65.21,65.23,87977.0,56.6531,56.6965,56.6357,56.6531,87977.0
2021-04-26 15:55:00,65.23,65.3,65.18,65.29,146898.0,56.6531,56.7138,56.6096,56.7052,146898.0
2021-04-27 09:30:00,65.18,65.19,64.68,64.75,253844.0,56.6096,56.6183,56.1754,56.2362,253844.0
2021-04-27 09:35:00,64.76,64.97,64.66,64.83,65354.0,56.2449,56.4272,56.158,56.3056,65354.0
2021-04-27 09:40:00,64.81,64.94,64.81,64.84,37198.0,56.2883,56.4012,56.2883,56.3143,37198.0
2021-04-27 09:45:00,64.88,65.05,64.86,65.01,39776.0,56.3491,56.4967,56.3317,56.462,39776.0
2021-04-27 09:50:00,65.07,65.25,65.03,65.16,70929.0,56.5141,56.6704,56.4794,56.5923,70929.0
2021-04-27 09:55:00,65.16,65.28,65.16,65.25,40619.0,56.5923,56.6965,56.5923,56.6704,40619.0
2021-04-27 10:00:00,65.27,65.37,65.18,65.3,92597.0,56.6878,56.7746,56.6096,56.7138,92597.0
2021-04-27 10:05:00,65.3,65.36,65.2,65.36,47452.0,56.7138,56.766,56.627,56.766,47452.0
2021-04-27 10:10:00,65.36,65.36,65.16,65.23,49602.0,56.766,56.766,56.5923,56.6531,49602.0
2021-04-27 10:15:00,65.24,65.27,65.11,65.14,58679.0,56.6617,56.6878,56.5488,56.5749,58679.0
2021-04-27 10:20:00,65.15,65.28,65.15,65.22,19684.0,56.5836,56.6965,56.5836,56.6444,19684.0
2021-04-27 10:25:00,65.21,65.23,65.12,65.21,19405.0,56.6357,56.6531,56.5575,56.6357,19405.0
2021-04-27 10:30:00,65.19,65.22,65.1,65.1,25639.0,56.6183,56.6444,56.5401,56.5401,25639.0
2021-04-27 10:35:00,65.1,65.11,65.02,65.03,20290.0,56.5401,56.5488,56.4707,56.4794,20290.0
2021-04-27 10:40:00,65.03,65.04,64.87,64.89,44198.0,56.4794,56.488,56.3404,56.3578,44198.0
2021-04-27 10:45:00,64.89,64.9,64.83,64.89,30460.0,56.3578,56.3664,56.3056,56.3578,30460.0
2021-04-27 10:50:00,64.89,64.92,64.85,64.9,33359.0,56.3578,56.3838,56.323,56.3664,33359.0
2021-04-27 10:55:00,64.89,64.97,64.88,64.95,28271.0,56.3578,56.4272,56.3491,56.4099,28271.0
2021-04-27 11:00:00,64.96,65.06,64.95,65.0,47401.0,56.4186,56.5054,56.4099,56.4533,47401.0
2021-04-27 11:05:00,64.99,65.05,64.98,65.02,18289.0,56.4446,56.4967,56.4359,56.4707,18289.0
2021-04-27 11:10:00,65.01,65.01,64.84,64.84,32953.0,56.462,56.462,56.3143,56.3143,32953.0
2021-04-27 11:15:00,64.84,64.95,64.82,64.84,44822.0,56.3143,56.4099,56.297,56.3143,44822.0
2021-04-27 11:20:00,64.85,64.91,64.84,64.85,29725.0,56.323,56.3751,56.3143,56.323,29725.0
2021-04-27 11:25:00,64.85,64.9,64.77,64.78,33345.0,56.323,56.3664,56.2535,56.2622,33345.0
2021-04-27 11:30:00,64.77,64.89,64.75,64.76,31030.0,56.2535,56.3578,56.2362,56.2449,31030.0
2021-04-27 11:35:00,64.76,64.77,64.71,64.76,21206.0,56.2449,56.2535,56.2014,56.2449,21206.0
2021-04-27 11:40:00,64.75,64.79,64.73,64.76,12710.0,56.2362,56.2709,56.2188,56.2449,12710.0
2021-04-27 11:45:00,64.76,64.86,64.72,64.84,58556.0,56.2449,56.3317,56.2101,56.3143,58556.0
2021-04-27 11:50:00,64.83,64.92,64.77,64.77,36925.0,56.3056,56.3838,56.2535,56.2535,36925.0
2021-04-27 11:55:00,64.77,64.84,64.75,64.75,24004.0,56.2535,56.3143,56.2362,56.2362,24004.0
2021-04-27 12:00:00,64.73,64.8,64.73,64.78,14997.0,56.2188,56.2796,56.2188,56.2622,14997.0
2021-04-27 12:05:00,64.79,64.83,64.75,64.82,10402.0,56.2709,56.3056,56.2362,56.297,10402.0
2021-04-27 12:10:00,64.83,64.83,64.75,64.77,36642.0,56.3056,56.3056,56.2362,56.2535,36642.0
2021-04-27 12:15:00,64.77,64.8,64.77,64.79,7775.0,56.2535,56.2796,56.2535,56.2709,7775.0
2021-04-27 12:20:00,64.78,64.8,64.7,64.71,22606.0,56.2622,56.2796,56.1927,56.2014,22606.0
2021-04-27 12:25:00,64.72,64.73,64.66,64.69,15620.0,56.2101,56.2188,56.158,56.1841,15620.0
2021-04-27 12:30:00,64.7,64.76,64.7,64.76,13177.0,56.1927,56.2449,56.1927,56.2449,13177.0
2021-04-27 12:35:00,64.77,64.83,64.76,64.77,13067.0,56.2535,56.3056,56.2449,56.2535,13067.0
2021-04-27 12:40:00,64.78,64.81,64.74,64.76,19374.0,56.2622,56.2883,56.2275,56.2449,19374.0
2021-04-27 12:45:00,64.74,64.77,64.71,64.72,15426.0,56.2275,56.2535,56.2014,56.2101,15426.0
2021-04-27 12:50:00,64.7,64.74,64.69,64.71,13306.0,56.1927,56.2275,56.1841,56.2014,13306.0
2021-04-27 12:55:00,64.73,64.74,64.62,64.66,25941.0,56.2188,56.2275,56.1233,56.158,25941.0
2021-04-27 13:00:00,64.66,64.74,64.66,64.71,17484.0,56.158,56.2275,56.158,56.2014,17484.0
2021-04-27 13:05:00,64.7,64.73,64.68,64.72,39628.0,56.1927,56.2188,56.1754,56.2101,39628.0
2021-04-27 13:10:00,64.72,64.74,64.68,64.71,34567.0,56.2101,56.2275,56.1754,56.2014,34567.0
2021-04-27 13:15:00,64.71,64.74,64.68,64.73,23523.0,56.2014,56.2275,56.1754,56.2188,23523.0
2021-04-27 13:20:00,64.73,64.85,64.72,64.81,31918.0,56.2188,56.323,56.2101,56.2883,31918.0
2021-04-27 13:25:00,64.82,64.87,64.8,64.84,18414.0,56.297,56.3404,56.2796,56.3143,18414.0
2021-04-27 13:30:00,64.83,64.83,64.75,64.78,29412.0,56.3056,56.3056,56.2362,56.2622,29412.0
2021-04-27 13:35:00,64.79,64.79,64.69,64.72,25138.0,56.2709,56.2709,56.1841,56.2101,25138.0
2021-04-27 13:40:00,64.71,64.72,64.67,64.71,18975.0,56.2014,56.2101,56.1667,56.2014,18975.0
2021-04-27 13:45:00,64.71,64.78,64.69,64.78,18997.0,56.2014,56.2622,56.1841,56.2622,18997.0
2021-04-27 13:50:00,64.79,64.8,64.65,64.66,31105.0,56.2709,56.2796,56.1493,56.158,31105.0
2021-04-27 13:55:00,64.65,64.78,64.63,64.77,38344.0,56.1493,56.2622,56.1319,56.2535,38344.0
2021-04-27 14:00:00,64.77,64.82,64.73,64.77,26616.0,56.2535,56.297,56.2188,56.2535,26616.0
2021-04-27 14:05:00,64.78,64.86,64.74,64.85,18050.0,56.2622,56.3317,56.2275,56.323,18050.0
2021-04-27 14:10:00,64.86,64.88,64.8,64.8,22616.0,56.3317,56.3491,56.2796,56.2796,22616.0
2021-04-27 14:15:00,64.79,64.82,64.69,64.75,49840.0,56.2709,56.297,56.1841,56.2362,49840.0
2021-04-27 14:20:00,64.75,64.79,64.72,64.72,25281.0,56.2362,56.2709,56.2101,56.2101,25281.0
2021-04-27 14:25:00,64.71,64.73,64.7,64.7,22596.0,56.2014,56.2188,56.1927,56.1927,22596.0
2021-04-27 14:30:00,64.7,64.74,64.67,64.72,24853.0,56.1927,56.2275,56.1667,56.2101,24853.0
2021-04-27 14:35:00,64.73,64.8,64.73,64.8,25606.0,56.2188,56.2796,56.2188,56.2796,25606.0
2021-04-27 14:40:00,64.8,64.8,64.7,64.71,23550.0,56.2796,56.2796,56.1927,56.2014,23550.0
2021-04-27 14:45:00,64.71,64.72,64.62,64.63,44624.0,56.2014,56.2101,56.1233,56.1319,44624.0
2021-04-27 14:50:00,64.63,64.69,64.63,64.66,20782.0,56.1319,56.1841,56.1319,56.158,20782.0
2021-04-27 14:55:00,64.65,64.66,64.58,64.58,58372.0,56.1493,56.158,56.0885,56.0885,58372.0
2021-04-27 15:00:00,64.57,64.58,64.49,64.51,47652.0,56.0798,56.0885,56.0104,56.0277,47652.0
2021-04-27 15:05:00,64.51,64.53,64.44,64.46,37970.0,56.0277,56.0451,55.9669,55.9843,37970.0
2021-04-27 15:10:00,64.45,64.46,64.37,64.43,50312.0,55.9756,55.9843,55.9061,55.9582,50312.0
2021-04-27 15:15:00,64.44,64.49,64.36,64.38,52756.0,55.9669,56.0104,55.8974,55.9148,52756.0
2021-04-27 15:20:00,64.37,64.47,64.33,64.45,42566.0,55.9061,55.993,55.8714,55.9756,42566.0
2021-04-27 15:25:00,64.45,64.47,64.31,64.32,42282.0,55.9756,55.993,55.854,55.8627,42282.0
2021-04-27 15:30:00,64.33,64.48,64.32,64.48,43901.0,55.8714,56.0017,55.8627,56.0017,43901.0
2021-04-27 15:35:00,64.48,64.49,64.36,64.37,47712.0,56.0017,56.0104,55.8974,55.9061,47712.0
2021-04-27 15:40:00,64.37,64.37,64.24,64.31,88693.0,55.9061,55.9061,55.7932,55.854,88693.0
2021-04-27 15:45:00,64.31,64.32,64.21,64.25,87261.0,55.854,55.8627,55.7672,55.8019,87261.0
2021-04-27 15:50:00,64.25,64.28,64.18,64.2,161858.0,55.8019,55.828,55.7411,55.7585,161858.0
2021-04-27 15:55:00,64.2,64.25,64.14,64.2,240991.0,55.7585,55.8019,55.7064,55.7585,240991.0
2021-04-28 09:30:00,63.78,64.34,63.54,64.32,208406.0,55.3937,55.8801,55.1853,55.8627,208406.0
2021-04-28 09:35:00,64.35,64.48,64.25,64.34,79000.0,55.8888,56.0017,55.8019,55.8801,79000.0
2021-04-28 09:40:00,64.31,64.6,64.25,64.59,58788.0,55.854,56.1059,55.8019,56.0972,58788.0
2021-04-28 09:45:00,64.57,64.6,64.24,64.44,69163.0,56.0798,56.1059,55.7932,55.9669,69163.0
2021-04-28 09:50:00,64.44,64.51,64.34,64.43,46012.0,55.9669,56.0277,55.8801,55.9582,46012.0
2021-04-28 09:55:00,64.43,64.48,64.34,64.45,29867.0,55.9582,56.0017,55.8801,55.9756,29867.0
2021-04-28 10:00:00,64.44,64.48,64.18,64.19,46730.0,55.9669,56.0017,55.7411,55.7498,46730.0
2021-04-28 10:05:00,64.18,64.33,64.12,64.27,31392.0,55.7411,55.8714,55.689,55.8193,31392.0
2021-04-28 10:10:00,64.27,64.31,64.14,64.17,29022.0,55.8193,55.854,55.7064,55.7324,29022.0
2021-04-28 10:15:00,64.18,64.39,64.16,64.18,52008.0,55.7411,55.9235,55.7237,55.7411,52008.0
2021-04-28 10:20:00,64.17,64.33,64.15,64.21,30283.0,55.7324,55.8714,55.7151,55.7672,30283.0
2021-04-28 10:25:00,64.24,64.33,64.18,64.3,30381.0,55.7932,55.8714,55.7411,55.8453,30381.0
2021-04-28 10:30:00,64.3,64.38,64.26,64.28,44884.0,55.8453,55.9148,55.8106,55.828,44884.0
2021-04-28 10:35:00,64.29,64.32,64.22,64.27,21147.0,55.8367,55.8627,55.7759,55.8193,21147.0
2021-04-28 10:40:00,64.26,64.28,64.19,64.2,18024.0,55.8106,55.828,55.7498,55.7585,18024.0
2021-04-28 10:45:00,64.2,64.34,64.19,64.33,27394.0,55.7585,55.8801,55.7498,55.8714,27394.0
2021-04-28 10:50:00,64.33,64.45,64.31,64.36,31869.0,55.8714,55.9756,55.854,55.8974,31869.0
2021-04-28 10:55:00,64.34,64.35,64.24,64.26,21900.0,55.8801,55.8888,55.7932,55.8106,21900.0
2021-04-28 11:00:00,64.26,64.36,64.26,64.33,33479.0,55.8106,55.8974,55.8106,55.8714,33479.0
2021-04-28 11:05:00,64.32,64.43,64.25,64.25,97142.0,55.8627,55.9582,55.8019,55.8019,97142.0
2021-04-28 11:10:00,64.26,64.33,64.24,64.32,30968.0,55.8106,55.8714,55.7932,55.8627,30968.0
2021-04-28 11:15:00,64.33,64.35,64.27,64.33,33915.0,55.8714,55.8888,55.8193,55.8714,33915.0
2021-04-28 11:20:00,64.34,64.37,64.27,64.28,46860.0,55.8801,55.9061,55.8193,55.828,46860.0
2021-04-28 11:25:00,64.27,64.32,64.18,64.24,88246.0,55.8193,55.8627,55.7411,55.7932,88246.0
2021-04-28 11:30:00,64.21,64.25,64.17,64.21,33274.0,55.7672,55.8019,55.7324,55.7672,33274.0
2021-04-28 11:35:00,64.22,64.25,64.16,64.24,25800.0,55.7759,55.8019,55.7237,55.7932,25800.0
2021-04-28 11:40:00,64.24,64.29,64.21,64.26,14916.0,55.7932,55.8367,55.7672,55.8106,14916.0
2021-04-28 11:45:00,64.26,64.26,64.2,64.26,32345.0,55.8106,55.8106,55.7585,55.8106,32345.0
2021-04-28 11:50:00,64.26,64.28,64.14,64.17,90800.0,55.8106,55.828,55.7064,55.7324,90800.0
2021-04-28 11:55:00,64.18,64.21,64.15,64.17,17625.0,55.7411,55.7672,55.7151,55.7324,17625.0
2021-04-28 12:00:00,64.15,64.19,64.11,64.18,19543.0,55.7151,55.7498,55.6803,55.7411,19543.0
2021-04-28 12:05:00,64.17,64.26,64.17,64.25,19831.0,55.7324,55.8106,55.7324,55.8019,19831.0
2021-04-28 12:10:00,64.26,64.29,64.24,64.27,39268.0,55.8106,55.8367,55.7932,55.8193,39268.0
2021-04-28 12:15:00,64.28,64.33,64.24,64.24,52978.0,55.828,55.8714,55.7932,55.7932,52978.0
2021-04-28 12:20:00,64.26,64.32,64.25,64.28,24257.0,55.8106,55.8627,55.8019,55.828,24257.0
2021-04-28 12:25:00,64.29,64.3,64.26,64.26,28435.0,55.8367,55.8453,55.8106,55.8106,28435.0
2021-04-28 12:30:00,64.27,64.28,64.13,64.14,45690.0,55.8193,55.828,55.6977,55.7064,45690.0
2021-04-28 12:35:00,64.14,64.22,64.12,64.17,39162.0,55.7064,55.7759,55.689,55.7324,39162.0
2021-04-28 12:40:00,64.16,64.16,64.1,64.13,50182.0,55.7237,55.7237,55.6716,55.6977,50182.0
2021-04-28 12:45:00,64.12,64.25,64.12,64.25,38295.0,55.689,55.8019,55.689,55.8019,38295.0
2021-04-28 12:50:00,64.25,64.33,64.22,64.23,33941.0,55.8019,55.8714,55.7759,55.7845,33941.0
2021-04-28 12:55:00,64.23,64.25,64.11,64.12,24183.0,55.7845,55.8019,55.6803,55.689,24183.0
2021-04-28 13:00:00,64.13,64.26,64.13,64.26,41247.0,55.6977,55.8106,55.6977,55.8106,41247.0
2021-04-28 13:05:00,64.26,64.26,64.11,64.14,35421.0,55.8106,55.8106,55.6803,55.7064,35421.0
2021-04-28 13:10:00,64.14,64.2,64.14,64.16,17039.0,55.7064,55.7585,55.7064,55.7237,17039.0
2021-04-28 13:15:00,64.15,64.16,64.11,64.11,21416.0,55.7151,55.7237,55.6803,55.6803,21416.0
2021-04-28 13:20:00,64.11,64.14,64.05,64.13,36567.0,55.6803,55.7064,55.6282,55.6977,36567.0
2021-04-28 13:25:00,64.13,64.21,64.12,64.18,29686.0,55.6977,55.7672,55.689,55.7411,29686.0
2021-04-28 13:30:00,64.18,64.2,64.13,64.15,22276.0,55.7411,55.7585,55.6977,55.7151,22276.0
2021-04-28 13:35:00,64.15,64.17,64.12,64.17,9465.0,55.7151,55.7324,55.689,55.7324,9465.0
2021-04-28 13:40:00,64.16,64.16,64.13,64.15,12290.0,55.7237,55.7237,55.6977,55.7151,12290.0
2021-04-28 13:45:00,64.15,64.17,64.13,64.14,32042.0,55.7151,55.7324,55.6977,55.7064,32042.0
2021-04-28 13:50:00,64.14,64.17,64.11,64.16,22747.0,55.7064,55.7324,55.6803,55.7237,22747.0
2021-04-28 13:55:00,64.15,64.28,64.14,64.21,19100.0,55.7151,55.828,55.7064,55.7672,19100.0
2021-04-28 14:00:00,64.19,64.26,64.03,64.12,45698.0,55.7498,55.8106,55.6108,55.689,45698.0
2021-04-28 14:05:00,64.14,64.21,64.11,64.21,21327.0,55.7064,55.7672,55.6803,55.7672,21327.0
2021-04-28 14:10:00,64.21,64.24,64.11,64.13,35482.0,55.7672,55.7932,55.6803,55.6977,35482.0
2021-04-28 14:15:00,64.14,64.23,64.12,64.13,19662.0,55.7064,55.7845,55.689,55.6977,19662.0
2021-04-28 14:20:00,64.11,64.21,64.1,64.16,32707.0,55.6803,55.7672,55.6716,55.7237,32707.0
2021-04-28 14:25:00,64.15,64.17,64.09,64.1,24579.0,55.7151,55.7324,55.663,55.6716,24579.0
2021-04-28 14:30:00,64.1,64.13,64.05,64.11,22546.0,55.6716,55.6977,55.6282,55.6803,22546.0
2021-04-28 14:35:00,64.12,64.54,64.11,64.46,79196.0,55.689,56.0538,55.6803,55.9843,79196.0
2021-04-28 14:40:00,64.46,64.73,64.46,64.63,70552.0,55.9843,56.2188,55.9843,56.1319,70552.0
2021-04-28 14:45:00,64.63,64.75,64.44,64.49,83320.0,56.1319,56.2362,55.9669,56.0104,83320.0
2021-04-28 14:50:00,64.48,64.55,64.42,64.48,38683.0,56.0017,56.0625,55.9496,56.0017,38683.0
2021-04-28 14:55:00,64.48,64.59,64.39,64.59,35356.0,56.0017,56.0972,55.9235,56.0972,35356.0
2021-04-28 15:00:00,64.58,64.59,64.36,64.37,35926.0,56.0885,56.0972,55.8974,55.9061,35926.0
2021-04-28 15:05:00,64.36,64.47,64.35,64.45,24650.0,55.8974,55.993,55.8888,55.9756,24650.0
2021-04-28 15:10:00,64.44,64.48,64.3,64.34,44609.0,55.9669,56.0017,55.8453,55.8801,44609.0
2021-04-28 15:15:00,64.33,64.34,64.26,64.3,31612.0,55.8714,55.8801,55.8106,55.8453,31612.0
2021-04-28 15:20:00,64.29,64.34,64.25,64.29,26381.0,55.8367,55.8801,55.8019,55.8367,26381.0
2021-04-28 15:25:00,64.29,64.34,64.28,64.34,27674.0,55.8367,55.8801,55.828,55.8801,27674.0
2021-04-28 15:30:00,64.33,64.34,64.26,64.3,43587.0,55.8714,55.8801,55.8106,55.8453,43587.0
2021-04-28 15:35:00,64.3,64.37,64.29,64.32,46422.0,55.8453,55.9061,55.8367,55.8627,46422.0
2021-04-28 15:40:00,64.33,64.35,64.26,64.27,65100.0,55.8714,55.8888,55.8106,55.8193,65100.0
2021-04-28 15:45:00,64.28,64.33,64.25,64.31,94677.0,55.828,55.8714,55.8019,55.854,94677.0
2021-04-28 15:50:00,64.31,64.31,64.25,64.28,150065.0,55.854,55.854,55.8019,55.828,150065.0
2021-04-28 15:55:00,64.28,64.31,64.14,64.21,394909.0,55.828,55.854,55.7064,55.7672,394909.0
2021-04-29 09:30:00,63.22,63.55,62.67,62.84,451564.0,54.9073,55.194,54.4297,54.5773,451564.0
2021-04-29 09:35:00,62.81,63.11,62.79,62.8,130378.0,54.5513,54.8118,54.5339,54.5426,130378.0
2021-04-29 09:40:00,62.81,62.82,62.45,62.52,206222.0,54.5513,54.5599,54.2386,54.2994,206222.0
2021-04-29 09:45:00,62.52,62.52,62.28,62.3,170163.0,54.2994,54.2994,54.0909,54.1083,170163.0
2021-04-29 09:50:00,62.3,62.3,62.04,62.23,145742.0,54.1083,54.1083,53.8825,54.0475,145742.0
2021-04-29 09:55:00,62.2,62.47,62.15,62.27,84602.0,54.0215,54.256,53.978,54.0823,84602.0
2021-04-29 10:00:00,62.27,62.5,62.2,62.38,66493.0,54.0823,54.282,54.0215,54.1778,66493.0
2021-04-29 10:05:00,62.37,62.43,62.15,62.2,82017.0,54.1691,54.2212,53.978,54.0215,82017.0
2021-04-29 10:10:00,62.21,62.35,62.13,62.29,57657.0,54.0301,54.1517,53.9607,54.0996,57657.0
2021-04-29 10:15:00,62.28,62.36,62.23,62.32,76126.0,54.0909,54.1604,54.0475,54.1257,76126.0
2021-04-29 10:20:00,62.32,62.33,62.2,62.27,57013.0,54.1257,54.1344,54.0215,54.0823,57013.0
2021-04-29 10:25:00,62.26,62.26,62.11,62.12,58439.0,54.0736,54.0736,53.9433,53.952,58439.0
2021-04-29 10:30:00,62.12,62.15,61.98,62.03,132807.0,53.952,53.978,53.8304,53.8738,132807.0
2021-04-29 10:35:00,62.02,62.14,61.96,62.12,44955.0,53.8651,53.9694,53.813,53.952,44955.0
2021-04-29 10:40:00,62.13,62.16,62.08,62.15,42546.0,53.9607,53.9867,53.9172,53.978,42546.0
2021-04-29 10:45:00,62.16,62.23,62.12,62.14,42281.0,53.9867,54.0475,53.952,53.9694,42281.0
2021-04-29 10:50:00,62.11,62.19,62.08,62.09,34920.0,53.9433,54.0128,53.9172,53.9259,34920.0
2021-04-29 10:55:00,62.1,62.29,62.1,62.18,27631.0,53.9346,54.0996,53.9346,54.0041,27631.0
2021-04-29 11:00:00,62.18,62.34,62.18,62.3,30093.0,54.0041,54.1431,54.0041,54.1083,30093.0
2021-04-29 11:05:00,62.3,62.38,62.3,62.35,17517.0,54.1083,54.1778,54.1083,54.1517,17517.0
2021-04-29 11:10:00,62.36,62.45,62.29,62.44,34920.0,54.1604,54.2386,54.0996,54.2299,34920.0
2021-04-29 11:15:00,62.43,62.44,62.14,62.15,54499.0,54.2212,54.2299,53.9694,53.978,54499.0
2021-04-29 11:20:00,62.15,62.15,62.01,62.05,44717.0,53.978,53.978,53.8564,53.8912,44717.0
2021-04-29 11:25:00,62.06,62.11,61.88,61.88,59919.0,53.8999,53.9433,53.7435,53.7435,59919.0
2021-04-29 11:30:00,61.88,61.88,61.75,61.8,71034.0,53.7435,53.7435,53.6306,53.6741,71034.0
2021-04-29 11:35:00,61.8,61.88,61.76,61.76,65414.0,53.6741,53.7435,53.6393,53.6393,65414.0
2021-04-29 11:40:00,61.76,61.77,61.6,61.64,65226.0,53.6393,53.648,53.5004,53.5351,65226.0
2021-04-29 11:45:00,61.65,61.68,61.6,61.64,43131.0,53.5438,53.5698,53.5004,53.5351,43131.0
2021-04-29 11:50:00,61.64,61.64,61.45,61.48,71447.0,53.5351,53.5351,53.3701,53.3961,71447.0
2021-04-29 11:55:00,61.48,61.48,61.26,61.34,89769.0,53.3961,53.3961,53.2051,53.2745,89769.0
2021-04-29 12:00:00,61.33,61.42,61.3,61.31,52824.0,53.2659,53.344,53.2398,53.2485,52824.0
2021-04-29 12:05:00,61.29,61.53,61.28,61.52,73338.0,53.2311,53.4396,53.2224,53.4309,73338.0
2021-04-29 12:10:00,61.51,61.53,61.42,61.52,58011.0,53.4222,53.4396,53.344,53.4309,58011.0
2021-04-29 12:15:00,61.54,61.62,61.49,61.61,32969.0,53.4482,53.5177,53.4048,53.509,32969.0
2021-04-29 12:20:00,61.62,61.68,61.49,61.49,68519.0,53.5177,53.5698,53.4048,53.4048,68519.0
2021-04-29 12:25:00,61.49,61.62,61.49,61.59,80936.0,53.4048,53.5177,53.4048,53.4917,80936.0
2021-04-29 12:30:00,61.59,61.6,61.45,61.49,41710.0,53.4917,53.5004,53.3701,53.4048,41710.0
2021-04-29 12:35:00,61.5,61.52,61.42,61.52,32560.0,53.4135,53.4309,53.344,53.4309,32560.0
2021-04-29 12:40:00,61.51,61.52,61.36,61.37,37184.0,53.4222,53.4309,53.2919,53.3006,37184.0
2021-04-29 12:45:00,61.37,61.4,61.29,61.33,47368.0,53.3006,53.3267,53.2311,53.2659,47368.0
2021-04-29 12:50:00,61.32,61.42,61.31,61.34,64868.0,53.2572,53.344,53.2485,53.2745,64868.0
2021-04-29 12:55:00,61.34,61.36,61.17,61.21,99400.0,53.2745,53.2919,53.1269,53.1616,99400.0
2021-04-29 13:00:00,61.22,61.24,61.12,61.15,66104.0,53.1703,53.1877,53.0835,53.1095,66104.0
2021-04-29 13:05:00,61.16,61.18,61.12,61.15,40831.0,53.1182,53.1356,53.0835,53.1095,40831.0
2021-04-29 13:10:00,61.14,61.17,61.07,61.17,55816.0,53.1008,53.1269,53.04,53.1269,55816.0
2021-04-29 13:15:00,61.17,61.17,61.05,61.06,63807.0,53.1269,53.1269,53.0227,53.0314,63807.0
2021-04-29 13:20:00,61.05,61.16,61.03,61.14,43621.0,53.0227,53.1182,53.0053,53.1008,43621.0
2021-04-29 13:25:00,61.15,61.28,61.09,61.19,85706.0,53.1095,53.2224,53.0574,53.1443,85706.0
2021-04-29 13:30:00,61.18,61.28,61.12,61.22,60869.0,53.1356,53.2224,53.0835,53.1703,60869.0
2021-04-29 13:35:00,61.22,61.26,61.15,61.19,47642.0,53.1703,53.2051,53.1095,53.1443,47642.0
2021-04-29 13:40:00,61.19,61.27,61.11,61.19,54436.0,53.1443,53.2137,53.0748,53.1443,54436.0
2021-04-29 13:45:00,61.18,61.21,61.06,61.08,43418.0,53.1356,53.1616,53.0314,53.0487,43418.0
2021-04-29 13:50:00,61.08,61.15,61.02,61.03,95198.0,53.0487,53.1095,52.9966,53.0053,95198.0
2021-04-29 13:55:00,61.03,61.05,60.94,61.0,77995.0,53.0053,53.0227,52.9271,52.9792,77995.0
2021-04-29 14:00:00,61.0,61.06,60.97,61.03,42138.0,52.9792,53.0314,52.9532,53.0053,42138.0
2021-04-29 14:05:00,61.03,61.15,61.03,61.05,62955.0,53.0053,53.1095,53.0053,53.0227,62955.0
2021-04-29 14:10:00,61.05,61.09,61.02,61.08,27331.0,53.0227,53.0574,52.9966,53.0487,27331.0
2021-04-29 14:15:00,61.09,61.13,60.95,60.96,49220.0,53.0574,53.0922,52.9358,52.9445,49220.0
2021-04-29 14:20:00,60.95,60.95,60.85,60.87,76907.0,52.9358,52.9358,52.849,52.8663,76907.0
2021-04-29 14:25:00,60.87,60.96,60.87,60.93,41652.0,52.8663,52.9445,52.8663,52.9185,41652.0
2021-04-29 14:30:00,60.92,61.19,60.91,61.19,60071.0,52.9098,53.1443,52.9011,53.1443,60071.0
2021-04-29 14:35:00,61.21,61.32,61.18,61.32,67333.0,53.1616,53.2572,53.1356,53.2572,67333.0
2021-04-29 14:40:00,61.32,61.34,61.21,61.33,86317.0,53.2572,53.2745,53.1616,53.2659,86317.0
2021-04-29 14:45:00,61.34,61.44,61.32,61.42,62136.0,53.2745,53.3614,53.2572,53.344,62136.0
2021-04-29 14:50:00,61.42,61.52,61.36,61.52,71082.0,53.344,53.4309,53.2919,53.4309,71082.0
2021-04-29 14:55:00,61.52,61.72,61.49,61.69,188761.0,53.4309,53.6046,53.4048,53.5785,188761.0
2021-04-29 15:00:00,61.69,61.87,61.66,61.83,65662.0,53.5785,53.7349,53.5525,53.7001,65662.0
2021-04-29 15:05:00,61.84,61.91,61.77,61.77,81101.0,53.7088,53.7696,53.648,53.648,81101.0
2021-04-29 15:10:00,61.78,61.85,61.73,61.82,59588.0,53.6567,53.7175,53.6133,53.6914,59588.0
2021-04-29 15:15:00,61.82,61.94,61.81,61.9,112779.0,53.6914,53.7956,53.6827,53.7609,112779.0
2021-04-29 15:20:00,61.91,61.94,61.86,61.91,79075.0,53.7696,53.7956,53.7262,53.7696,79075.0
2021-04-29 15:25:00,61.92,61.99,61.87,61.92,111934.0,53.7783,53.8391,53.7349,53.7783,111934.0
2021-04-29 15:30:00,61.92,61.99,61.9,61.94,132928.0,53.7783,53.8391,53.7609,53.7956,132928.0
2021-04-29 15:35:00,61.94,62.07,61.93,62.04,99610.0,53.7956,53.9086,53.787,53.8825,99610.0
2021-04-29 15:40:00,62.03,62.16,61.99,62.15,98697.0,53.8738,53.9867,53.8391,53.978,98697.0
2021-04-29 15:45:00,62.15,62.38,62.12,62.37,217252.0,53.978,54.1778,53.952,54.1691,217252.0
2021-04-29 15:50:00,62.36,62.38,62.25,62.25,322797.0,54.1604,54.1778,54.0649,54.0649,322797.0
2021-04-29 15:55:00,62.25,62.32,62.17,62.31,380870.0,54.0649,54.1257,53.9954,54.117,380870.0
2021-04-30 09:30:00,62.04,62.28,61.97,62.2,179882.0,53.8825,54.0909,53.8217,54.0215,179882.0
2021-04-30 09:35:00,62.22,62.6,62.19,62.54,116713.0,54.0388,54.3689,54.0128,54.3168,116713.0
2021-04-30 09:40:00,62.55,62.62,62.33,62.37,77878.0,54.3254,54.3862,54.1344,54.1691,77878.0
2021-04-30 09:45:00,62.4,62.62,62.39,62.41,61172.0,54.1952,54.3862,54.1865,54.2038,61172.0
2021-04-30 09:50:00,62.41,62.62,62.39,62.61,78197.0,54.2038,54.3862,54.1865,54.3776,78197.0
2021-04-30 09:55:00,62.61,62.64,62.39,62.49,54731.0,54.3776,54.4036,54.1865,54.2733,54731.0
2021-04-30 10:00:00,62.48,62.55,62.4,62.43,35641.0,54.2646,54.3254,54.1952,54.2212,35641.0
2021-04-30 10:05:00,62.42,62.5,62.3,62.49,56786.0,54.2125,54.282,54.1083,54.2733,56786.0
2021-04-30 10:10:00,62.49,62.6,62.47,62.55,44024.0,54.2733,54.3689,54.256,54.3254,44024.0
2021-04-30 10:15:00,62.56,62.65,62.48,62.51,41259.0,54.3341,54.4123,54.2646,54.2907,41259.0
2021-04-30 10:20:00,62.54,62.6,62.44,62.57,39284.0,54.3168,54.3689,54.2299,54.3428,39284.0
2021-04-30 10:25:00,62.59,62.64,62.56,62.59,29310.0,54.3602,54.4036,54.3341,54.3602,29310.0
2021-04-30 10:30:00,62.58,62.63,62.53,62.57,24115.0,54.3515,54.3949,54.3081,54.3428,24115.0
2021-04-30 10:35:00,62.56,62.6,62.44,62.54,35803.0,54.3341,54.3689,54.2299,54.3168,35803.0
2021-04-30 10:40:00,62.54,62.63,62.49,62.63,25383.0,54.3168,54.3949,54.2733,54.3949,25383.0
2021-04-30 10:45:00,62.62,62.62,62.46,62.51,24569.0,54.3862,54.3862,54.2473,54.2907,24569.0
2021-04-30 10:50:00,62.51,62.56,62.49,62.54,25539.0,54.2907,54.3341,54.2733,54.3168,25539.0
2021-04-30 10:55:00,62.52,62.66,62.5,62.61,20618.0,54.2994,54.421,54.282,54.3776,20618.0
2021-04-30 11:00:00,62.62,62.65,62.45,62.51,32685.0,54.3862,54.4123,54.2386,54.2907,32685.0
2021-04-30 11:05:00,62.5,62.57,62.41,62.57,32114.0,54.282,54.3428,54.2038,54.3428,32114.0
2021-04-30 11:10:00,62.57,62.59,62.49,62.51,21538.0,54.3428,54.3602,54.2733,54.2907,21538.0
2021-04-30 11:15:00,62.5,62.5,62.37,62.4,35003.0,54.282,54.282,54.1691,54.1952,35003.0
2021-04-30 11:20:00,62.42,62.45,62.36,62.4,21517.0,54.2125,54.2386,54.1604,54.1952,21517.0
2021-04-30 11:25:00,62.39,62.41,62.31,62.36,24640.0,54.1865,54.2038,54.117,54.1604,24640.0
2021-04-30 11:30:00,62.36,62.37,62.3,62.36,24794.0,54.1604,54.1691,54.1083,54.1604,24794.0
2021-04-30 11:35:00,62.35,62.47,62.31,62.47,20663.0,54.1517,54.256,54.117,54.256,20663.0
2021-04-30 11:40:00,62.46,62.51,62.4,62.48,28983.0,54.2473,54.2907,54.1952,54.2646,28983.0
2021-04-30 11:45:00,62.47,62.49,62.39,62.39,23375.0,54.256,54.2733,54.1865,54.1865,23375.0
2021-04-30 11:50:00,62.38,62.43,62.35,62.4,28258.0,54.1778,54.2212,54.1517,54.1952,28258.0
2021-04-30 11:55:00,62.4,62.52,62.34,62.52,17465.0,54.1952,54.2994,54.1431,54.2994,17465.0
2021-04-30 12:00:00,62.51,62.51,62.44,62.45,12310.0,54.2907,54.2907,54.2299,54.2386,12310.0
2021-04-30 12:05:00,62.46,62.5,62.42,62.48,17247.0,54.2473,54.282,54.2125,54.2646,17247.0
2021-04-30 12:10:00,62.48,62.57,62.48,62.57,25087.0,54.2646,54.3428,54.2646,54.3428,25087.0
2021-04-30 12:15:00,62.57,62.58,62.49,62.55,18879.0,54.3428,54.3515,54.2733,54.3254,18879.0
2021-04-30 12:20:00,62.54,62.57,62.5,62.54,21073.0,54.3168,54.3428,54.282,54.3168,21073.0
2021-04-30 12:25:00,62.53,62.58,62.48,62.5,37369.0,54.3081,54.3515,54.2646,54.282,37369.0
2021-04-30 12:30:00,62.51,62.51,62.44,62.46,22209.0,54.2907,54.2907,54.2299,54.2473,22209.0
2021-04-30 12:35:00,62.47,62.49,62.41,62.47,28913.0,54.256,54.2733,54.2038,54.256,28913.0
2021-04-30 12:40:00,62.47,62.58,62.45,62.58,22303.0,54.256,54.3515,54.2386,54.3515,22303.0
2021-04-30 12:45:00,62.57,62.6,62.53,62.55,12166.0,54.3428,54.3689,54.3081,54.3254,12166.0
2021-04-30 12:50:00,62.55,62.66,62.51,62.65,27375.0,54.3254,54.421,54.2907,54.4123,27375.0
2021-04-30 12:55:00,62.66,62.83,62.62,62.81,105090.0,54.421,54.5686,54.3862,54.5513,105090.0
2021-04-30 13:00:00,62.81,62.88,62.81,62.84,35728.0,54.5513,54.6121,54.5513,54.5773,35728.0
2021-04-30 13:05:00,62.84,62.86,62.79,62.85,34149.0,54.5773,54.5947,54.5339,54.586,34149.0
2021-04-30 13:10:00,62.86,62.86,62.68,62.69,26093.0,54.5947,54.5947,54.4383,54.447,26093.0
2021-04-30 13:15:00,62.68,62.7,62.59,62.59,17318.0,54.4383,54.4557,54.3602,54.3602,17318.0
2021-04-30 13:20:00,62.61,62.67,62.58,62.61,23279.0,54.3776,54.4297,54.3515,54.3776,23279.0
2021-04-30 13:25:00,62.62,62.66,62.58,62.65,20385.0,54.3862,54.421,54.3515,54.4123,20385.0
2021-04-30 13:30:00,62.65,62.79,62.63,62.75,53492.0,54.4123,54.5339,54.3949,54.4991,53492.0
2021-04-30 13:35:00,62.74,62.74,62.66,62.67,16162.0,54.4905,54.4905,54.421,54.4297,16162.0
2021-04-30 13:40:00,62.66,62.79,62.66,62.78,30853.0,54.421,54.5339,54.421,54.5252,30853.0
2021-04-30 13:45:00,62.78,62.88,62.76,62.87,24809.0,54.5252,54.6121,54.5078,54.6034,24809.0
2021-04-30 13:50:00,62.87,62.89,62.79,62.82,17900.0,54.6034,54.6207,54.5339,54.5599,17900.0
2021-04-30 13:55:00,62.83,62.87,62.8,62.86,53400.0,54.5686,54.6034,54.5426,54.5947,53400.0
2021-04-30 14:00:00,62.87,63.06,62.87,62.97,47420.0,54.6034,54.7684,54.6034,54.6902,47420.0
2021-04-30 14:05:00,62.98,62.99,62.92,62.93,18011.0,54.6989,54.7076,54.6468,54.6555,18011.0
2021-04-30 14:10:00,62.92,62.93,62.86,62.88,23607.0,54.6468,54.6555,54.5947,54.6121,23607.0
2021-04-30 14:15:00,62.88,62.88,62.81,62.84,17583.0,54.6121,54.6121,54.5513,54.5773,17583.0
2021-04-30 14:20:00,62.82,62.93,62.81,62.9,35941.0,54.5599,54.6555,54.5513,54.6294,35941.0
2021-04-30 14:25:00,62.91,62.97,62.88,62.93,44201.0,54.6381,54.6902,54.6121,54.6555,44201.0
2021-04-30 14:30:00,62.93,62.95,62.79,62.81,22967.0,54.6555,54.6728,54.5339,54.5513,22967.0
2021-04-30 14:35:00,62.8,62.81,62.75,62.8,22009.0,54.5426,54.5513,54.4991,54.5426,22009.0
2021-04-30 14:40:00,62.81,62.91,62.8,62.91,21941.0,54.5513,54.6381,54.5426,54.6381,21941.0
2021-04-30 14:45:00,62.91,62.94,62.81,62.81,35724.0,54.6381,54.6642,54.5513,54.5513,35724.0
2021-04-30 14:50:00,62.81,62.81,62.71,62.73,21103.0,54.5513,54.5513,54.4644,54.4818,21103.0
2021-04-30 14:55:00,62.73,62.78,62.71,62.74,29213.0,54.4818,54.5252,54.4644,54.4905,29213.0
2021-04-30 15:00:00,62.74,62.79,62.71,62.72,39670.0,54.4905,54.5339,54.4644,54.4731,39670.0
2021-04-30 15:05:00,62.73,62.8,62.7,62.72,23605.0,54.4818,54.5426,54.4557,54.4731,23605.0
2021-04-30 15:10:00,62.71,62.74,62.66,62.67,26988.0,54.4644,54.4905,54.421,54.4297,26988.0
2021-04-30 15:15:00,62.67,62.71,62.62,62.69,37766.0,54.4297,54.4644,54.3862,54.447,37766.0
2021-04-30 15:20:00,62.69,62.87,62.67,62.87,81256.0,54.447,54.6034,54.4297,54.6034,81256.0
2021-04-30 15:25:00,62.87,62.87,62.79,62.79,36376.0,54.6034,54.6034,54.5339,54.5339,36376.0
2021-04-30 15:30:00,62.79,62.85,62.74,62.77,53547.0,54.5339,54.586,54.4905,54.5165,53547.0
2021-04-30 15:35:00,62.77,62.77,62.57,62.61,94346.0,54.5165,54.5165,54.3428,54.3776,94346.0
2021-04-30 15:40:00,62.6,62.6,62.46,62.5,70775.0,54.3689,54.3689,54.2473,54.282,70775.0
2021-04-30 15:45:00,62.5,62.55,62.42,62.53,102979.0,54.282,54.3254,54.2125,54.3081,102979.0
2021-04-30 15:50:00,62.53,62.53,62.41,62.51,153337.0,54.3081,54.3081,54.2038,54.2907,153337.0
2021-04-30 15:55:00,62.5,62.53,62.37,62.42,359227.0,54.282,54.3081,54.1691,54.2125,359227.0
2021-05-03 09:30:00,63.48,63.63,63.25,63.34,247891.0,55.1332,55.2634,54.9334,55.0116,247891.0
2021-05-03 09:35:00,63.32,63.47,63.27,63.32,147105.0,54.9942,55.1245,54.9508,54.9942,147105.0
2021-05-03 09:40:00,63.31,63.35,63.14,63.24,76532.0,54.9855,55.0203,54.8379,54.9247,76532.0
2021-05-03 09:45:00,63.23,63.41,63.17,63.27,84948.0,54.916,55.0724,54.8639,54.9508,84948.0
2021-05-03 09:50:00,63.28,63.38,63.25,63.3,65928.0,54.9595,55.0463,54.9334,54.9768,65928.0
2021-05-03 09:55:00,63.31,63.4,63.24,63.4,74378.0,54.9855,55.0637,54.9247,55.0637,74378.0
2021-05-03 10:00:00,63.37,63.55,63.34,63.48,78818.0,55.0376,55.194,55.0116,55.1332,78818.0
2021-05-03 10:05:00,63.48,63.61,63.47,63.61,84230.0,55.1332,55.2461,55.1245,55.2461,84230.0
2021-05-03 10:10:00,63.63,63.85,63.63,63.84,84000.0,55.2634,55.4545,55.2634,55.4458,84000.0
2021-05-03 10:15:00,63.84,63.89,63.71,63.78,88044.0,55.4458,55.4892,55.3329,55.3937,88044.0
2021-05-03 10:20:00,63.78,63.95,63.77,63.91,68904.0,55.3937,55.5414,55.385,55.5066,68904.0
2021-05-03 10:25:00,63.92,64.19,63.91,64.17,141534.0,55.5153,55.7498,55.5066,55.7324,141534.0
2021-05-03 10:30:00,64.17,64.26,64.09,64.13,81445.0,55.7324,55.8106,55.663,55.6977,81445.0
2021-05-03 10:35:00,64.13,64.17,63.92,63.94,64005.0,55.6977,55.7324,55.5153,55.5327,64005.0
2021-05-03 10:40:00,63.95,64.07,63.89,63.9,68746.0,55.5414,55.6456,55.4892,55.4979,68746.0
2021-05-03 10:45:00,63.9,64.13,63.86,64.12,82357.0,55.4979,55.6977,55.4632,55.689,82357.0
2021-05-03 10:50:00,64.12,64.19,63.99,64.01,56935.0,55.689,55.7498,55.5761,55.5935,56935.0
2021-05-03 10:55:00,64.01,64.09,63.96,63.97,29060.0,55.5935,55.663,55.55,55.5587,29060.0
2021-05-03 11:00:00,63.99,64.31,63.98,64.26,92196.0,55.5761,55.854,55.5674,55.8106,92196.0
2021-05-03 11:05:00,64.27,64.33,64.23,64.3,42578.0,55.8193,55.8714,55.7845,55.8453,42578.0
2021-05-03 11:10:00,64.31,64.33,64.19,64.22,46344.0,55.854,55.8714,55.7498,55.7759,46344.0
2021-05-03 11:15:00,64.2,64.24,64.1,64.13,65765.0,55.7585,55.7932,55.6716,55.6977,65765.0
2021-05-03 11:20:00,64.12,64.17,64.05,64.09,63871.0,55.689,55.7324,55.6282,55.663,63871.0
2021-05-03 11:25:00,64.09,64.14,64.02,64.03,67276.0,55.663,55.7064,55.6022,55.6108,67276.0
2021-05-03 11:30:00,64.02,64.17,63.9,64.17,43685.0,55.6022,55.7324,55.4979,55.7324,43685.0
2021-05-03 11:35:00,64.15,64.21,64.14,64.16,29727.0,55.7151,55.7672,55.7064,55.7237,29727.0
2021-05-03 11:40:00,64.16,64.16,64.0,64.03,41275.0,55.7237,55.7237,55.5848,55.6108,41275.0
2021-05-03 11:45:00,64.02,64.07,63.93,64.07,44855.0,55.6022,55.6456,55.524,55.6456,44855.0
2021-05-03 11:50:00,64.07,64.1,64.01,64.08,33941.0,55.6456,55.6716,55.5935,55.6543,33941.0
2021-05-03 11:55:00,64.08,64.19,64.06,64.08,56955.0,55.6543,55.7498,55.6369,55.6543,56955.0
2021-05-03 12:00:00,64.08,64.2,64.08,64.19,29913.0,55.6543,55.7585,55.6543,55.7498,29913.0
2021-05-03 12:05:00,64.2,64.24,64.18,64.24,47755.0,55.7585,55.7932,55.7411,55.7932,47755.0
2021-05-03 12:10:00,64.25,64.32,64.2,64.31,60742.0,55.8019,55.8627,55.7585,55.854,60742.0
2021-05-03 12:15:00,64.31,64.37,64.29,64.32,51855.0,55.854,55.9061,55.8367,55.8627,51855.0
2021-05-03 12:20:00,64.32,64.38,64.27,64.36,29704.0,55.8627,55.9148,55.8193,55.8974,29704.0
2021-05-03 12:25:00,64.35,64.35,64.26,64.3,33451.0,55.8888,55.8888,55.8106,55.8453,33451.0
2021-05-03 12:30:00,64.31,64.44,64.31,64.41,28706.0,55.854,55.9669,55.854,55.9409,28706.0
2021-05-03 12:35:00,64.43,64.51,64.41,64.51,49410.0,55.9582,56.0277,55.9409,56.0277,49410.0
2021-05-03 12:40:00,64.5,64.51,64.41,64.45,17276.0,56.019,56.0277,55.9409,55.9756,17276.0
2021-05-03 12:45:00,64.45,64.46,64.38,64.39,24310.0,55.9756,55.9843,55.9148,55.9235,24310.0
2021-05-03 12:50:00,64.38,64.49,64.37,64.48,26641.0,55.9148,56.0104,55.9061,56.0017,26641.0
2021-05-03 12:55:00,64.48,64.54,64.45,64.53,51534.0,56.0017,56.0538,55.9756,56.0451,51534.0
2021-05-03 13:00:00,64.53,64.53,64.4,64.41,48099.0,56.0451,56.0451,55.9322,55.9409,48099.0
2021-05-03 13:05:00,64.41,64.67,64.41,64.63,42302.0,55.9409,56.1667,55.9409,56.1319,42302.0
2021-05-03 13:10:00,64.63,64.64,64.58,64.64,12458.0,56.1319,56.1406,56.0885,56.1406,12458.0
2021-05-03 13:15:00,64.65,64.66,64.57,64.58,37218.0,56.1493,56.158,56.0798,56.0885,37218.0
2021-05-03 13:20:00,64.57,64.58,64.5,64.5,26475.0,56.0798,56.0885,56.019,56.019,26475.0
2021-05-03 13:25:00,64.52,64.57,64.51,64.56,32511.0,56.0364,56.0798,56.0277,56.0712,32511.0
2021-05-03 13:30:00,64.55,64.6,64.51,64.6,20677.0,56.0625,56.1059,56.0277,56.1059,20677.0
2021-05-03 13:35:00,64.6,64.65,64.58,64.58,24943.0,56.1059,56.1493,56.0885,56.0885,24943.0
2021-05-03 13:40:00,64.59,64.59,64.5,64.53,32437.0,56.0972,56.0972,56.019,56.0451,32437.0
2021-05-03 13:45:00,64.53,64.61,64.51,64.56,22155.0,56.0451,56.1146,56.0277,56.0712,22155.0
2021-05-03 13:50:00,64.57,64.57,64.5,64.51,30503.0,56.0798,56.0798,56.019,56.0277,30503.0
2021-05-03 13:55:00,64.5,64.53,64.45,64.46,32650.0,56.019,56.0451,55.9756,55.9843,32650.0
2021-05-03 14:00:00,64.46,64.61,64.45,64.61,21920.0,55.9843,56.1146,55.9756,56.1146,21920.0
2021-05-03 14:05:00,64.61,64.67,64.61,64.67,34905.0,56.1146,56.1667,56.1146,56.1667,34905.0
2021-05-03 14:10:00,64.67,64.75,64.66,64.75,37683.0,56.1667,56.2362,56.158,56.2362,37683.0
2021-05-03 14:15:00,64.74,64.75,64.68,64.71,29516.0,56.2275,56.2362,56.1754,56.2014,29516.0
2021-05-03 14:20:00,64.7,64.75,64.63,64.65,22504.0,56.1927,56.2362,56.1319,56.1493,22504.0
2021-05-03 14:25:00,64.65,64.69,64.61,64.64,26967.0,56.1493,56.1841,56.1146,56.1406,26967.0
2021-05-03 14:30:00,64.64,64.74,64.64,64.68,36896.0,56.1406,56.2275,56.1406,56.1754,36896.0
2021-05-03 14:35:00,64.69,64.71,64.58,64.63,33233.0,56.1841,56.2014,56.0885,56.1319,33233.0
2021-05-03 14:40:00,64.63,64.73,64.63,64.72,36721.0,56.1319,56.2188,56.1319,56.2101,36721.0
2021-05-03 14:45:00,64.72,64.78,64.72,64.76,34221.0,56.2101,56.2622,56.2101,56.2449,34221.0
2021-05-03 14:50:00,64.76,64.87,64.75,64.82,57363.0,56.2449,56.3404,56.2362,56.297,57363.0
2021-05-03 14:55:00,64.81,64.82,64.63,64.63,44335.0,56.2883,56.297,56.1319,56.1319,44335.0
2021-05-03 15:00:00,64.64,64.66,64.55,64.6,56117.0,56.1406,56.158,56.0625,56.1059,56117.0
2021-05-03 15:05:00,64.59,64.63,64.54,64.59,42818.0,56.0972,56.1319,56.0538,56.0972,42818.0
2021-05-03 15:10:00,64.59,64.59,64.45,64.48,29307.0,56.0972,56.0972,55.9756,56.0017,29307.0
2021-05-03 15:15:00,64.48,64.54,64.43,64.48,39180.0,56.0017,56.0538,55.9582,56.0017,39180.0
2021-05-03 15:20:00,64.49,64.56,64.44,64.55,34239.0,56.0104,56.0712,55.9669,56.0625,34239.0
2021-05-03 15:25:00,64.55,64.62,64.54,64.58,43782.0,56.0625,56.1233,56.0538,56.0885,43782.0
2021-05-03 15:30:00,64.57,64.65,64.52,64.64,68281.0,56.0798,56.1493,56.0364,56.1406,68281.0
2021-05-03 15:35:00,64.64,64.67,64.58,64.65,84273.0,56.1406,56.1667,56.0885,56.1493,84273.0
2021-05-03 15:40:00,64.66,64.68,64.58,64.65,113402.0,56.158,56.1754,56.0885,56.1493,113402.0
2021-05-03 15:45:00,64.64,64.67,64.57,64.58,85018.0,56.1406,56.1667,56.0798,56.0885,85018.0
2021-05-03 15:50:00,64.59,64.63,64.51,64.53,153547.0,56.0972,56.1319,56.0277,56.0451,153547.0
2021-05-03 15:55:00,64.53,64.56,64.44,64.46,345745.0,56.0451,56.0712,55.9669,55.9843,345745.0
2021-05-04 09:30:00,64.35,64.55,64.16,64.48,223067.0,55.8888,56.0625,55.7237,56.0017,223067.0
2021-05-04 09:35:00,64.47,64.58,64.37,64.37,44932.0,55.993,56.0885,55.9061,55.9061,44932.0
2021-05-04 09:40:00,64.37,64.37,64.14,64.26,72659.0,55.9061,55.9061,55.7064,55.8106,72659.0
2021-05-04 09:45:00,64.27,64.33,64.16,64.23,34468.0,55.8193,55.8714,55.7237,55.7845,34468.0
2021-05-04 09:50:00,64.23,64.56,64.21,64.39,44597.0,55.7845,56.0712,55.7672,55.9235,44597.0
2021-05-04 09:55:00,64.38,64.83,64.37,64.76,32266.0,55.9148,56.3056,55.9061,56.2449,32266.0
2021-05-04 10:00:00,64.75,65.18,64.72,65.09,131325.0,56.2362,56.6096,56.2101,56.5315,131325.0
2021-05-04 10:05:00,65.11,65.37,65.11,65.35,64778.0,56.5488,56.7746,56.5488,56.7573,64778.0
2021-05-04 10:10:00,65.32,65.4,65.21,65.37,117410.0,56.7312,56.8007,56.6357,56.7746,117410.0
2021-05-04 10:15:00,65.37,65.41,64.87,64.89,78883.0,56.7746,56.8094,56.3404,56.3578,78883.0
2021-05-04 10:20:00,64.89,64.89,64.61,64.67,63160.0,56.3578,56.3578,56.1146,56.1667,63160.0
2021-05-04 10:25:00,64.64,64.79,64.6,64.67,58279.0,56.1406,56.2709,56.1059,56.1667,58279.0
2021-05-04 10:30:00,64.68,64.69,64.44,64.44,52364.0,56.1754,56.1841,55.9669,55.9669,52364.0
2021-05-04 10:35:00,64.45,64.51,64.3,64.51,58663.0,55.9756,56.0277,55.8453,56.0277,58663.0
2021-05-04 10:40:00,64.49,64.53,64.39,64.49,37783.0,56.0104,56.0451,55.9235,56.0104,37783.0
2021-05-04 10:45:00,64.49,64.6,64.45,64.54,41032.0,56.0104,56.1059,55.9756,56.0538,41032.0
2021-05-04 10:50:00,64.53,64.7,64.49,64.67,36003.0,56.0451,56.1927,56.0104,56.1667,36003.0
2021-05-04 10:55:00,64.69,64.69,64.55,64.63,26967.0,56.1841,56.1841,56.0625,56.1319,26967.0
2021-05-04 11:00:00,64.63,64.64,64.5,64.57,35193.0,56.1319,56.1406,56.019,56.0798,35193.0
2021-05-04 11:05:00,64.56,64.73,64.5,64.73,18799.0,56.0712,56.2188,56.019,56.2188,18799.0
2021-05-04 11:10:00,64.72,64.72,63.9,63.91,115817.0,56.2101,56.2101,55.4979,55.5066,115817.0
2021-05-04 11:15:00,63.92,63.96,63.76,63.9,144412.0,55.5153,55.55,55.3763,55.4979,144412.0
2021-05-04 11:20:00,63.89,63.93,63.81,63.84,66310.0,55.4892,55.524,55.4198,55.4458,66310.0
2021-05-04 11:25:00,63.84,63.97,63.82,63.92,99665.0,55.4458,55.5587,55.4285,55.5153,99665.0
2021-05-04 11:30:00,63.9,63.94,63.84,63.91,41137.0,55.4979,55.5327,55.4458,55.5066,41137.0
2021-05-04 11:35:00,63.89,64.08,63.83,64.03,36515.0,55.4892,55.6543,55.4371,55.6108,36515.0
2021-05-04 11:40:00,64.02,64.03,63.88,63.88,38345.0,55.6022,55.6108,55.4806,55.4806,38345.0
2021-05-04 11:45:00,63.87,63.89,63.75,63.81,33559.0,55.4719,55.4892,55.3677,55.4198,33559.0
2021-05-04 11:50:00,63.82,63.82,63.75,63.79,47501.0,55.4285,55.4285,55.3677,55.4024,47501.0
2021-05-04 11:55:00,63.79,63.8,63.56,63.57,123753.0,55.4024,55.4111,55.2026,55.2113,123753.0
2021-05-04 12:00:00,63.58,63.63,63.44,63.58,160606.0,55.22,55.2634,55.0984,55.22,160606.0
2021-05-04 12:05:00,63.58,63.65,63.57,63.64,21044.0,55.22,55.2808,55.2113,55.2721,21044.0
2021-05-04 12:10:00,63.63,63.71,63.6,63.63,26194.0,55.2634,55.3329,55.2374,55.2634,26194.0
2021-05-04 12:15:00,63.63,63.63,63.49,63.53,59284.0,55.2634,55.2634,55.1418,55.1766,59284.0
2021-05-04 12:20:00,63.55,63.65,63.54,63.63,20035.0,55.194,55.2808,55.1853,55.2634,20035.0
2021-05-04 12:25:00,63.62,63.78,63.61,63.77,33065.0,55.2547,55.3937,55.2461,55.385,33065.0
2021-05-04 12:30:00,63.77,63.78,63.66,63.69,28929.0,55.385,55.3937,55.2895,55.3155,28929.0
2021-05-04 12:35:00,63.7,63.72,63.58,63.59,28690.0,55.3242,55.3416,55.22,55.2287,28690.0
2021-05-04 12:40:00,63.59,63.67,63.58,63.67,15259.0,55.2287,55.2982,55.22,55.2982,15259.0
2021-05-04 12:45:00,63.67,63.76,63.66,63.76,17787.0,55.2982,55.3763,55.2895,55.3763,17787.0
2021-05-04 12:50:00,63.76,63.86,63.76,63.84,21010.0,55.3763,55.4632,55.3763,55.4458,21010.0
2021-05-04 12:55:00,63.83,63.92,63.79,63.87,21186.0,55.4371,55.5153,55.4024,55.4719,21186.0
2021-05-04 13:00:00,63.88,63.99,63.87,63.99,16485.0,55.4806,55.5761,55.4719,55.5761,16485.0
2021-05-04 13:05:00,63.99,64.03,63.92,64.0,19751.0,55.5761,55.6108,55.5153,55.5848,19751.0
2021-05-04 13:10:00,64.0,64.03,63.97,64.02,20175.0,55.5848,55.6108,55.5587,55.6022,20175.0
2021-05-04 13:15:00,64.04,64.09,64.0,64.06,16675.0,55.6195,55.663,55.5848,55.6369,16675.0
2021-05-04 13:20:00,64.05,64.11,64.01,64.1,20381.0,55.6282,55.6803,55.5935,55.6716,20381.0
2021-05-04 13:25:00,64.09,64.19,64.03,64.05,35848.0,55.663,55.7498,55.6108,55.6282,35848.0
2021-05-04 13:30:00,64.06,64.1,64.02,64.09,12797.0,55.6369,55.6716,55.6022,55.663,12797.0
2021-05-04 13:35:00,64.09,64.15,64.06,64.06,14728.0,55.663,55.7151,55.6369,55.6369,14728.0
2021-05-04 13:40:00,64.06,64.2,64.04,64.09,23685.0,55.6369,55.7585,55.6195,55.663,23685.0
2021-05-04 13:45:00,64.09,64.21,64.08,64.14,64163.0,55.663,55.7672,55.6543,55.7064,64163.0
2021-05-04 13:50:00,64.14,64.17,64.1,64.17,17484.0,55.7064,55.7324,55.6716,55.7324,17484.0
2021-05-04 13:55:00,64.17,64.29,64.14,64.25,36906.0,55.7324,55.8367,55.7064,55.8019,36906.0
2021-05-04 14:00:00,64.25,64.27,64.19,64.24,20079.0,55.8019,55.8193,55.7498,55.7932,20079.0
2021-05-04 14:05:00,64.24,64.33,64.23,64.3,21190.0,55.7932,55.8714,55.7845,55.8453,21190.0
2021-05-04 14:10:00,64.32,64.4,64.31,64.33,34335.0,55.8627,55.9322,55.854,55.8714,34335.0
2021-05-04 14:15:00,64.33,64.36,64.3,64.3,13263.0,55.8714,55.8974,55.8453,55.8453,13263.0
2021-05-04 14:20:00,64.3,64.41,64.28,64.4,98812.0,55.8453,55.9409,55.828,55.9322,98812.0
2021-05-04 14:25:00,64.37,64.37,64.29,64.31,100168.0,55.9061,55.9061,55.8367,55.854,100168.0
2021-05-04 14:30:00,64.32,64.35,64.24,64.26,84288.0,55.8627,55.8888,55.7932,55.8106,84288.0
2021-05-04 14:35:00,64.26,64.35,64.23,64.34,51371.0,55.8106,55.8888,55.7845,55.8801,51371.0
2021-05-04 14:40:00,64.34,64.36,64.26,64.31,31300.0,55.8801,55.8974,55.8106,55.854,31300.0
2021-05-04 14:45:00,64.32,64.34,64.28,64.3,37373.0,55.8627,55.8801,55.828,55.8453,37373.0
2021-05-04 14:50:00,64.3,64.3,64.24,64.25,30039.0,55.8453,55.8453,55.7932,55.8019,30039.0
2021-05-04 14:55:00,64.25,64.26,64.16,64.16,35471.0,55.8019,55.8106,55.7237,55.7237,35471.0
2021-05-04 15:00:00,64.15,64.15,64.06,64.06,49709.0,55.7151,55.7151,55.6369,55.6369,49709.0
2021-05-04 15:05:00,64.06,64.07,63.95,63.98,17937.0,55.6369,55.6456,55.5414,55.5674,17937.0
2021-05-04 15:10:00,63.99,64.01,63.87,63.88,47652.0,55.5761,55.5935,55.4719,55.4806,47652.0
2021-05-04 15:15:00,63.89,63.97,63.88,63.94,62076.0,55.4892,55.5587,55.4806,55.5327,62076.0
2021-05-04 15:20:00,63.94,63.94,63.91,63.92,40043.0,55.5327,55.5327,55.5066,55.5153,40043.0
2021-05-04 15:25:00,63.92,63.96,63.91,63.96,42532.0,55.5153,55.55,55.5066,55.55,42532.0
2021-05-04 15:30:00,63.95,63.95,63.89,63.94,61693.0,55.5414,55.5414,55.4892,55.5327,61693.0
2021-05-04 15:35:00,63.94,63.94,63.87,63.91,74531.0,55.5327,55.5327,55.4719,55.5066,74531.0
2021-05-04 15:40:00,63.9,63.91,63.87,63.89,72650.0,55.4979,55.5066,55.4719,55.4892,72650.0
2021-05-04 15:45:00,63.9,63.95,63.88,63.9,115384.0,55.4979,55.5414,55.4806,55.4979,115384.0
2021-05-04 15:50:00,63.9,64.01,63.89,63.97,245052.0,55.4979,55.5935,55.4892,55.5587,245052.0
2021-05-04 15:55:00,63.96,64.03,63.93,64.03,389927.0,55.55,55.6108,55.524,55.6108,389927.0
2021-05-05 09:30:00,64.53,64.65,64.14,64.49,132038.0,56.0451,56.1493,55.7064,56.0104,132038.0
2021-05-05 09:35:00,64.51,64.61,64.3,64.46,52737.0,56.0277,56.1146,55.8453,55.9843,52737.0
2021-05-05 09:40:00,64.49,64.54,64.09,64.14,58660.0,56.0104,56.0538,55.663,55.7064,58660.0
2021-05-05 09:45:00,64.15,64.18,63.68,63.75,97269.0,55.7151,55.7411,55.3069,55.3677,97269.0
2021-05-05 09:50:00,63.74,63.96,63.73,63.82,70405.0,55.359,55.55,55.3503,55.4285,70405.0
2021-05-05 09:55:00,63.82,63.9,63.72,63.85,27644.0,55.4285,55.4979,55.3416,55.4545,27644.0
2021-05-05 10:00:00,63.86,64.13,63.85,64.03,41330.0,55.4632,55.6977,55.4545,55.6108,41330.0
2021-05-05 10:05:00,64.03,64.05,63.92,63.93,53568.0,55.6108,55.6282,55.5153,55.524,53568.0
2021-05-05 10:10:00,63.93,63.94,63.81,63.91,37245.0,55.524,55.5327,55.4198,55.5066,37245.0
2021-05-05 10:15:00,63.92,63.93,63.77,63.9,27559.0,55.5153,55.524,55.385,55.4979,27559.0
2021-05-05 10:20:00,63.9,63.9,63.77,63.79,64636.0,55.4979,55.4979,55.385,55.4024,64636.0
2021-05-05 10:25:00,63.78,63.81,63.61,63.7,37268.0,55.3937,55.4198,55.2461,55.3242,37268.0
2021-05-05 10:30:00,63.75,63.82,63.7,63.77,26361.0,55.3677,55.4285,55.3242,55.385,26361.0
2021-05-05 10:35:00,63.77,63.88,63.73,63.74,34061.0,55.385,55.4806,55.3503,55.359,34061.0
2021-05-05 10:40:00,63.73,63.85,63.68,63.82,46787.0,55.3503,55.4545,55.3069,55.4285,46787.0
2021-05-05 10:45:00,63.82,63.83,63.77,63.82,24049.0,55.4285,55.4371,55.385,55.4285,24049.0
2021-05-05 10:50:00,63.82,63.92,63.77,63.77,29981.0,55.4285,55.5153,55.385,55.385,29981.0
2021-05-05 10:55:00,63.74,63.77,63.66,63.67,21560.0,55.359,55.385,55.2895,55.2982,21560.0
2021-05-05 11:00:00,63.68,63.76,63.66,63.74,22590.0,55.3069,55.3763,55.2895,55.359,22590.0
2021-05-05 11:05:00,63.74,63.84,63.74,63.78,15057.0,55.359,55.4458,55.359,55.3937,15057.0
2021-05-05 11:10:00,63.76,63.78,63.7,63.74,33054.0,55.3763,55.3937,55.3242,55.359,33054.0
2021-05-05 11:15:00,63.74,63.74,63.63,63.7,27307.0,55.359,55.359,55.2634,55.3242,27307.0
2021-05-05 11:20:00,63.71,63.73,63.64,63.66,14438.0,55.3329,55.3503,55.2721,55.2895,14438.0
2021-05-05 11:25:00,63.67,63.69,63.65,63.69,8275.0,55.2982,55.3155,55.2808,55.3155,8275.0
2021-05-05 11:30:00,63.74,63.77,63.7,63.75,7712.0,55.359,55.385,55.3242,55.3677,7712.0
2021-05-05 11:35:00,63.78,63.84,63.77,63.82,15654.0,55.3937,55.4458,55.385,55.4285,15654.0
2021-05-05 11:40:00,63.82,63.84,63.75,63.75,17006.0,55.4285,55.4458,55.3677,55.3677,17006.0
2021-05-05 11:45:00,63.77,63.77,63.67,63.67,15824.0,55.385,55.385,55.2982,55.2982,15824.0
2021-05-05 11:50:00,63.66,63.75,63.65,63.73,12170.0,55.2895,55.3677,55.2808,55.3503,12170.0
2021-05-05 11:55:00,63.72,63.74,63.69,63.72,21985.0,55.3416,55.359,55.3155,55.3416,21985.0
2021-05-05 12:00:00,63.73,63.74,63.66,63.66,28818.0,55.3503,55.359,55.2895,55.2895,28818.0
2021-05-05 12:05:00,63.67,63.72,63.64,63.67,11807.0,55.2982,55.3416,55.2721,55.2982,11807.0
2021-05-05 12:10:00,63.68,63.78,63.66,63.77,20619.0,55.3069,55.3937,55.2895,55.385,20619.0
2021-05-05 12:15:00,63.78,63.81,63.74,63.78,13311.0,55.3937,55.4198,55.359,55.3937,13311.0
2021-05-05 12:20:00,63.76,63.88,63.75,63.88,18074.0,55.3763,55.4806,55.3677,55.4806,18074.0
2021-05-05 12:25:00,63.88,63.96,63.87,63.88,20392.0,55.4806,55.55,55.4719,55.4806,20392.0
2021-05-05 12:30:00,63.88,63.95,63.85,63.95,20352.0,55.4806,55.5414,55.4545,55.5414,20352.0
2021-05-05 12:35:00,63.95,63.96,63.87,63.96,16667.0,55.5414,55.55,55.4719,55.55,16667.0
2021-05-05 12:40:00,63.95,63.98,63.95,63.97,22511.0,55.5414,55.5674,55.5414,55.5587,22511.0
2021-05-05 12:45:00,63.97,64.04,63.97,64.0,24376.0,55.5587,55.6195,55.5587,55.5848,24376.0
2021-05-05 12:50:00,64.0,64.02,63.96,64.0,71955.0,55.5848,55.6022,55.55,55.5848,71955.0
2021-05-05 12:55:00,64.0,64.1,63.99,64.07,18753.0,55.5848,55.6716,55.5761,55.6456,18753.0
2021-05-05 13:00:00,64.08,64.1,64.05,64.08,13947.0,55.6543,55.6716,55.6282,55.6543,13947.0
2021-05-05 13:05:00,64.06,64.16,64.06,64.11,32486.0,55.6369,55.7237,55.6369,55.6803,32486.0
2021-05-05 13:10:00,64.11,64.11,64.05,64.08,42194.0,55.6803,55.6803,55.6282,55.6543,42194.0
2021-05-05 13:15:00,64.08,64.11,64.05,64.1,20975.0,55.6543,55.6803,55.6282,55.6716,20975.0
2021-05-05 13:20:00,64.1,64.14,64.08,64.14,11289.0,55.6716,55.7064,55.6543,55.7064,11289.0
2021-05-05 13:25:00,64.14,64.21,64.14,64.18,29536.0,55.7064,55.7672,55.7064,55.7411,29536.0
2021-05-05 13:30:00,64.17,64.25,64.17,64.24,14809.0,55.7324,55.8019,55.7324,55.7932,14809.0
2021-05-05 13:35:00,64.25,64.35,64.22,64.35,28363.0,55.8019,55.8888,55.7759,55.8888,28363.0
2021-05-05 13:40:00,64.34,64.41,64.34,64.39,43960.0,55.8801,55.9409,55.8801,55.9235,43960.0
2021-05-05 13:45:00,64.4,64.43,64.36,64.37,47209.0,55.9322,55.9582,55.8974,55.9061,47209.0
2021-05-05 13:50:00,64.37,64.47,64.37,64.47,37589.0,55.9061,55.993,55.9061,55.993,37589.0
2021-05-05 13:55:00,64.47,64.48,64.33,64.36,41532.0,55.993,56.0017,55.8714,55.8974,41532.0
2021-05-05 14:00:00,64.34,64.38,64.32,64.34,36624.0,55.8801,55.9148,55.8627,55.8801,36624.0
2021-05-05 14:05:00,64.34,64.38,64.32,64.34,38626.0,55.8801,55.9148,55.8627,55.8801,38626.0
2021-05-05 14:10:00,64.36,64.43,64.35,64.38,23170.0,55.8974,55.9582,55.8888,55.9148,23170.0
2021-05-05 14:15:00,64.37,64.42,64.35,64.41,28600.0,55.9061,55.9496,55.8888,55.9409,28600.0
2021-05-05 14:20:00,64.41,64.47,64.4,64.45,30571.0,55.9409,55.993,55.9322,55.9756,30571.0
2021-05-05 14:25:00,64.45,64.52,64.43,64.51,45396.0,55.9756,56.0364,55.9582,56.0277,45396.0
2021-05-05 14:30:00,64.5,64.52,64.43,64.44,32232.0,56.019,56.0364,55.9582,55.9669,32232.0
2021-05-05 14:35:00,64.43,64.43,64.29,64.31,62108.0,55.9582,55.9582,55.8367,55.854,62108.0
2021-05-05 14:40:00,64.31,64.39,64.3,64.35,45998.0,55.854,55.9235,55.8453,55.8888,45998.0
2021-05-05 14:45:00,64.35,64.48,64.34,64.48,18649.0,55.8888,56.0017,55.8801,56.0017,18649.0
2021-05-05 14:50:00,64.48,64.49,64.44,64.47,25030.0,56.0017,56.0104,55.9669,55.993,25030.0
2021-05-05 14:55:00,64.47,64.54,64.45,64.53,40295.0,55.993,56.0538,55.9756,56.0451,40295.0
2021-05-05 15:00:00,64.53,64.56,64.41,64.45,61268.0,56.0451,56.0712,55.9409,55.9756,61268.0
2021-05-05 15:05:00,64.45,64.68,64.45,64.68,59074.0,55.9756,56.1754,55.9756,56.1754,59074.0
2021-05-05 15:10:00,64.68,64.68,64.55,64.55,57124.0,56.1754,56.1754,56.0625,56.0625,57124.0
2021-05-05 15:15:00,64.55,64.62,64.53,64.55,72588.0,56.0625,56.1233,56.0451,56.0625,72588.0
2021-05-05 15:20:00,64.55,64.58,64.5,64.56,62707.0,56.0625,56.0885,56.019,56.0712,62707.0
2021-05-05 15:25:00,64.55,64.72,64.52,64.72,107485.0,56.0625,56.2101,56.0364,56.2101,107485.0
2021-05-05 15:30:00,64.71,64.81,64.64,64.79,112857.0,56.2014,56.2883,56.1406,56.2709,112857.0
2021-05-05 15:35:00,64.78,64.83,64.75,64.75,65086.0,56.2622,56.3056,56.2362,56.2362,65086.0
2021-05-05 15:40:00,64.76,64.92,64.7,64.91,114518.0,56.2449,56.3838,56.1927,56.3751,114518.0
2021-05-05 15:45:00,64.91,64.97,64.84,64.85,137568.0,56.3751,56.4272,56.3143,56.323,137568.0
2021-05-05 15:50:00,64.84,64.99,64.82,64.98,131007.0,56.3143,56.4446,56.297,56.4359,131007.0
2021-05-05 15:55:00,64.98,65.01,64.81,64.84,286475.0,56.4359,56.462,56.2883,56.3143,286475.0
2021-05-06 09:30:00,65.56,66.07,65.56,65.8,334207.0,56.9397,57.3826,56.9397,57.1481,334207.0
2021-05-06 09:35:00,65.81,66.01,65.66,65.8,167264.0,57.1568,57.3305,57.0265,57.1481,167264.0
2021-05-06 09:40:00,65.8,66.17,65.8,65.98,238646.0,57.1481,57.4695,57.1481,57.3044,238646.0
2021-05-06 09:45:00,65.98,66.05,65.88,65.97,204855.0,57.3044,57.3652,57.2176,57.2958,204855.0
2021-05-06 09:50:00,66.0,66.14,65.94,65.99,136994.0,57.3218,57.4434,57.2697,57.3131,136994.0
2021-05-06 09:55:00,65.99,66.1,65.86,65.87,154995.0,57.3131,57.4087,57.2002,57.2089,154995.0
2021-05-06 10:00:00,65.88,65.95,65.72,65.92,164886.0,57.2176,57.2784,57.0786,57.2523,164886.0
2021-05-06 10:05:00,65.93,66.16,65.92,65.99,99239.0,57.261,57.4608,57.2523,57.3131,99239.0
2021-05-06 10:10:00,65.99,66.17,65.95,65.98,75567.0,57.3131,57.4695,57.2784,57.3044,75567.0
2021-05-06 10:15:00,65.98,66.15,65.93,66.05,61957.0,57.3044,57.4521,57.261,57.3652,61957.0
2021-05-06 10:20:00,66.05,66.39,65.96,66.39,97453.0,57.3652,57.6605,57.2871,57.6605,97453.0
2021-05-06 10:25:00,66.39,66.41,66.21,66.23,79130.0,57.6605,57.6779,57.5042,57.5216,79130.0
2021-05-06 10:30:00,66.22,66.34,66.22,66.32,41058.0,57.5129,57.6171,57.5129,57.5997,41058.0
2021-05-06 10:35:00,66.33,66.45,66.32,66.4,69712.0,57.6084,57.7126,57.5997,57.6692,69712.0
2021-05-06 10:40:00,66.39,66.53,66.39,66.45,74895.0,57.6605,57.7821,57.6605,57.7126,74895.0
2021-05-06 10:45:00,66.46,66.58,66.4,66.58,64742.0,57.7213,57.8255,57.6692,57.8255,64742.0
2021-05-06 10:50:00,66.57,66.63,66.44,66.62,104511.0,57.8169,57.869,57.704,57.8603,104511.0
2021-05-06 10:55:00,66.63,66.65,66.46,66.52,125877.0,57.869,57.8863,57.7213,57.7734,125877.0
2021-05-06 11:00:00,66.53,66.75,66.5,66.7,151583.0,57.7821,57.9732,57.7561,57.9298,151583.0
2021-05-06 11:05:00,66.7,66.76,66.64,66.72,69259.0,57.9298,57.9819,57.8777,57.9471,69259.0
2021-05-06 11:10:00,66.73,66.78,66.6,66.6,43747.0,57.9558,57.9992,57.8429,57.8429,43747.0
2021-05-06 11:15:00,66.59,66.65,66.51,66.54,47662.0,57.8342,57.8863,57.7647,57.7908,47662.0
2021-05-06 11:20:00,66.53,66.62,66.5,66.53,63546.0,57.7821,57.8603,57.7561,57.7821,63546.0
2021-05-06 11:25:00,66.53,66.73,66.52,66.69,69420.0,57.7821,57.9558,57.7734,57.9211,69420.0
2021-05-06 11:30:00,66.7,66.73,66.55,66.63,62136.0,57.9298,57.9558,57.7995,57.869,62136.0
2021-05-06 11:35:00,66.62,66.69,66.56,66.56,35079.0,57.8603,57.9211,57.8082,57.8082,35079.0
2021-05-06 11:40:00,66.56,66.63,66.49,66.57,87233.0,57.8082,57.869,57.7474,57.8169,87233.0
2021-05-06 11:45:00,66.58,66.59,66.36,66.39,46946.0,57.8255,57.8342,57.6345,57.6605,46946.0
2021-05-06 11:50:00,66.38,66.47,66.34,66.34,53658.0,57.6518,57.73,57.6171,57.6171,53658.0
2021-05-06 11:55:00,66.35,66.41,66.32,66.41,71565.0,57.6258,57.6779,57.5997,57.6779,71565.0
2021-05-06 12:00:00,66.41,66.45,66.25,66.29,53242.0,57.6779,57.7126,57.5389,57.5737,53242.0
2021-05-06 12:05:00,66.3,66.39,66.29,66.38,39178.0,57.5824,57.6605,57.5737,57.6518,39178.0
2021-05-06 12:10:00,66.37,66.38,66.32,66.38,19479.0,57.6432,57.6518,57.5997,57.6518,19479.0
2021-05-06 12:15:00,66.38,66.46,66.34,66.43,65796.0,57.6518,57.7213,57.6171,57.6953,65796.0
2021-05-06 12:20:00,66.42,66.45,66.28,66.29,21994.0,57.6866,57.7126,57.565,57.5737,21994.0
2021-05-06 12:25:00,66.29,66.42,66.28,66.38,29710.0,57.5737,57.6866,57.565,57.6518,29710.0
2021-05-06 12:30:00,66.37,66.5,66.35,66.41,54853.0,57.6432,57.7561,57.6258,57.6779,54853.0
2021-05-06 12:35:00,66.41,66.41,66.3,66.39,40471.0,57.6779,57.6779,57.5824,57.6605,40471.0
2021-05-06 12:40:00,66.4,66.45,66.37,66.45,54410.0,57.6692,57.7126,57.6432,57.7126,54410.0
2021-05-06 12:45:00,66.45,66.49,66.42,66.48,44641.0,57.7126,57.7474,57.6866,57.7387,44641.0
2021-05-06 12:50:00,66.47,66.51,66.42,66.46,47306.0,57.73,57.7647,57.6866,57.7213,47306.0
2021-05-06 12:55:00,66.46,66.58,66.44,66.56,60767.0,57.7213,57.8255,57.704,57.8082,60767.0
2021-05-06 13:00:00,66.56,66.64,66.51,66.64,27411.0,57.8082,57.8777,57.7647,57.8777,27411.0
2021-05-06 13:05:00,66.63,66.67,66.61,66.67,39785.0,57.869,57.9037,57.8516,57.9037,39785.0
2021-05-06 13:10:00,66.67,66.7,66.64,66.67,35265.0,57.9037,57.9298,57.8777,57.9037,35265.0
2021-05-06 13:15:00,66.67,66.74,66.58,66.73,43331.0,57.9037,57.9645,57.8255,57.9558,43331.0
2021-05-06 13:20:00,66.73,66.77,66.69,66.75,53090.0,57.9558,57.9906,57.9211,57.9732,53090.0
2021-05-06 13:25:00,66.77,66.82,66.7,66.71,40465.0,57.9906,58.034,57.9298,57.9385,40465.0
2021-05-06 13:30:00,66.71,66.84,66.7,66.83,30395.0,57.9385,58.0514,57.9298,58.0427,30395.0
2021-05-06 13:35:00,66.84,66.96,66.83,66.93,45392.0,58.0514,58.1556,58.0427,58.1295,45392.0
2021-05-06 13:40:00,66.94,66.96,66.88,66.95,70219.0,58.1382,58.1556,58.0861,58.1469,70219.0
2021-05-06 13:45:00,66.96,66.97,66.86,66.9,90361.0,58.1556,58.1643,58.0687,58.1035,90361.0
2021-05-06 13:50:00,66.91,66.94,66.85,66.92,79296.0,58.1122,58.1382,58.06,58.1208,79296.0
2021-05-06 13:55:00,66.93,66.97,66.91,66.95,62825.0,58.1295,58.1643,58.1122,58.1469,62825.0
2021-05-06 14:00:00,66.95,66.99,66.93,66.98,51905.0,58.1469,58.1816,58.1295,58.173,51905.0
2021-05-06 14:05:00,66.98,66.98,66.92,66.97,50331.0,58.173,58.173,58.1208,58.1643,50331.0
2021-05-06 14:10:00,66.97,67.02,66.76,66.81,130295.0,58.1643,58.2077,57.9819,58.0253,130295.0
2021-05-06 14:15:00,66.82,66.86,66.79,66.85,47747.0,58.034,58.0687,58.0079,58.06,47747.0
2021-05-06 14:20:00,66.84,66.95,66.82,66.93,60001.0,58.0514,58.1469,58.034,58.1295,60001.0
2021-05-06 14:25:00,66.93,66.99,66.88,66.89,42543.0,58.1295,58.1816,58.0861,58.0948,42543.0
2021-05-06 14:30:00,66.89,66.98,66.85,66.92,47545.0,58.0948,58.173,58.06,58.1208,47545.0
2021-05-06 14:35:00,66.92,66.92,66.81,66.88,60858.0,58.1208,58.1208,58.0253,58.0861,60858.0
2021-05-06 14:40:00,66.88,66.91,66.85,66.87,40063.0,58.0861,58.1122,58.06,58.0774,40063.0
2021-05-06 14:45:00,66.87,66.89,66.82,66.83,34807.0,58.0774,58.0948,58.034,58.0427,34807.0
2021-05-06 14:50:00,66.84,66.93,66.81,66.86,57562.0,58.0514,58.1295,58.0253,58.0687,57562.0
2021-05-06 14:55:00,66.86,66.94,66.78,66.83,54072.0,58.0687,58.1382,57.9992,58.0427,54072.0
2021-05-06 15:00:00,66.82,66.87,66.76,66.76,49662.0,58.034,58.0774,57.9819,57.9819,49662.0
2021-05-06 15:05:00,66.76,66.76,66.68,66.71,62712.0,57.9819,57.9819,57.9124,57.9385,62712.0
2021-05-06 15:10:00,66.7,66.72,66.62,66.67,49595.0,57.9298,57.9471,57.8603,57.9037,49595.0
2021-05-06 15:15:00,66.67,66.87,66.64,66.81,82279.0,57.9037,58.0774,57.8777,58.0253,82279.0
2021-05-06 15:20:00,66.8,66.83,66.74,66.77,72369.0,58.0166,58.0427,57.9645,57.9906,72369.0
2021-05-06 15:25:00,66.78,66.9,66.77,66.87,65182.0,57.9992,58.1035,57.9906,58.0774,65182.0
2021-05-06 15:30:00,66.88,66.88,66.7,66.72,56284.0,58.0861,58.0861,57.9298,57.9471,56284.0
2021-05-06 15:35:00,66.72,66.86,66.71,66.86,90137.0,57.9471,58.0687,57.9385,58.0687,90137.0
2021-05-06 15:40:00,66.86,66.98,66.86,66.94,225759.0,58.0687,58.173,58.0687,58.1382,225759.0
2021-05-06 15:45:00,66.94,66.95,66.79,66.91,227918.0,58.1382,58.1469,58.0079,58.1122,227918.0
2021-05-06 15:50:00,66.9,66.92,66.67,66.69,212668.0,58.1035,58.1208,57.9037,57.9211,212668.0
2021-05-06 15:55:00,66.69,66.93,66.68,66.89,397108.0,57.9211,58.1295,57.9124,58.0948,397108.0
2021-05-07 09:30:00,67.61,67.96,67.08,67.21,510237.0,58.7201,59.0241,58.2598,58.3727,510237.0
2021-05-07 09:35:00,67.24,67.39,67.03,67.33,120933.0,58.3988,58.529,58.2164,58.4769,120933.0
2021-05-07 09:40:00,67.33,67.38,67.08,67.27,100573.0,58.4769,58.5204,58.2598,58.4248,100573.0
2021-05-07 09:45:00,67.27,67.54,67.17,67.31,90301.0,58.4248,58.6593,58.338,58.4596,90301.0
2021-05-07 09:50:00,67.3,67.69,67.3,67.67,81897.0,58.4509,58.7896,58.4509,58.7722,81897.0
2021-05-07 09:55:00,67.67,67.78,67.54,67.67,112363.0,58.7722,58.8678,58.6593,58.7722,112363.0
2021-05-07 10:00:00,67.68,67.85,67.63,67.83,95591.0,58.7809,58.9286,58.7375,58.9112,95591.0
2021-05-07 10:05:00,67.82,67.84,67.64,67.71,63278.0,58.9025,58.9199,58.7462,58.807,63278.0
2021-05-07 10:10:00,67.72,67.79,67.59,67.66,100249.0,58.8156,58.8764,58.7027,58.7635,100249.0
2021-05-07 10:15:00,67.67,67.7,67.51,67.55,56490.0,58.7722,58.7983,58.6333,58.668,56490.0
2021-05-07 10:20:00,67.53,67.72,67.5,67.64,71567.0,58.6506,58.8156,58.6246,58.7462,71567.0
2021-05-07 10:25:00,67.65,67.69,67.38,67.42,122193.0,58.7549,58.7896,58.5204,58.5551,122193.0
2021-05-07 10:30:00,67.4,67.48,67.34,67.44,100469.0,58.5377,58.6072,58.4856,58.5725,100469.0
2021-05-07 10:35:00,67.45,67.45,67.21,67.26,67884.0,58.5812,58.5812,58.3727,58.4161,67884.0
2021-05-07 10:40:00,67.24,67.3,67.19,67.24,93735.0,58.3988,58.4509,58.3553,58.3988,93735.0
2021-05-07 10:45:00,67.23,67.3,67.04,67.07,117569.0,58.3901,58.4509,58.2251,58.2511,117569.0
2021-05-07 10:50:00,67.07,67.09,66.9,66.95,107208.0,58.2511,58.2685,58.1035,58.1469,107208.0
2021-05-07 10:55:00,66.95,67.05,66.89,67.03,56818.0,58.1469,58.2337,58.0948,58.2164,56818.0
2021-05-07 11:00:00,67.02,67.05,66.89,66.99,54638.0,58.2077,58.2337,58.0948,58.1816,54638.0
2021-05-07 11:05:00,67.01,67.03,66.89,66.95,46153.0,58.199,58.2164,58.0948,58.1469,46153.0
2021-05-07 11:10:00,66.94,67.01,66.84,66.88,44972.0,58.1382,58.199,58.0514,58.0861,44972.0
2021-05-07 11:15:00,66.87,66.88,66.69,66.73,56394.0,58.0774,58.0861,57.9211,57.9558,56394.0
2021-05-07 11:20:00,66.73,66.8,66.69,66.78,43798.0,57.9558,58.0166,57.9211,57.9992,43798.0
2021-05-07 11:25:00,66.79,66.8,66.65,66.75,91215.0,58.0079,58.0166,57.8863,57.9732,91215.0
2021-05-07 11:30:00,66.76,67.01,66.73,66.86,116328.0,57.9819,58.199,57.9558,58.0687,116328.0
2021-05-07 11:35:00,66.86,67.08,66.85,67.0,72678.0,58.0687,58.2598,58.06,58.1903,72678.0
2021-05-07 11:40:00,67.0,67.08,66.94,67.07,37045.0,58.1903,58.2598,58.1382,58.2511,37045.0
2021-05-07 11:45:00,67.09,67.11,66.99,67.01,30152.0,58.2685,58.2859,58.1816,58.199,30152.0
2021-05-07 11:50:00,66.98,67.08,66.97,67.05,29146.0,58.173,58.2598,58.1643,58.2337,29146.0
2021-05-07 11:55:00,67.06,67.18,67.04,67.17,50600.0,58.2424,58.3467,58.2251,58.338,50600.0
2021-05-07 12:00:00,67.17,67.17,67.09,67.11,31982.0,58.338,58.338,58.2685,58.2859,31982.0
2021-05-07 12:05:00,67.1,67.18,67.03,67.18,35229.0,58.2772,58.3467,58.2164,58.3467,35229.0
2021-05-07 12:10:00,67.18,67.19,67.0,67.02,39395.0,58.3467,58.3553,58.1903,58.2077,39395.0
2021-05-07 12:15:00,67.01,67.01,66.92,66.92,19185.0,58.199,58.199,58.1208,58.1208,19185.0
2021-05-07 12:20:00,66.9,66.94,66.85,66.9,39919.0,58.1035,58.1382,58.06,58.1035,39919.0
2021-05-07 12:25:00,66.9,66.91,66.73,66.78,42446.0,58.1035,58.1122,57.9558,57.9992,42446.0
2021-05-07 12:30:00,66.78,66.87,66.78,66.82,30216.0,57.9992,58.0774,57.9992,58.034,30216.0
2021-05-07 12:35:00,66.82,66.89,66.75,66.85,34649.0,58.034,58.0948,57.9732,58.06,34649.0
2021-05-07 12:40:00,66.85,66.96,66.84,66.96,45626.0,58.06,58.1556,58.0514,58.1556,45626.0
2021-05-07 12:45:00,66.95,66.96,66.74,66.77,104546.0,58.1469,58.1556,57.9645,57.9906,104546.0
2021-05-07 12:50:00,66.78,66.79,66.67,66.78,64817.0,57.9992,58.0079,57.9037,57.9992,64817.0
2021-05-07 12:55:00,66.78,66.96,66.77,66.95,110400.0,57.9992,58.1556,57.9906,58.1469,110400.0
2021-05-07 13:00:00,66.95,67.0,66.93,66.93,20961.0,58.1469,58.1903,58.1295,58.1295,20961.0
2021-05-07 13:05:00,66.92,66.94,66.84,66.88,20850.0,58.1208,58.1382,58.0514,58.0861,20850.0
2021-05-07 13:10:00,66.88,66.88,66.81,66.84,14124.0,58.0861,58.0861,58.0253,58.0514,14124.0
2021-05-07 13:15:00,66.83,66.87,66.73,66.86,31382.0,58.0427,58.0774,57.9558,58.0687,31382.0
2021-05-07 13:20:00,66.85,66.88,66.83,66.84,16805.0,58.06,58.0861,58.0427,58.0514,16805.0
2021-05-07 13:25:00,66.82,66.9,66.82,66.84,21385.0,58.034,58.1035,58.034,58.0514,21385.0
2021-05-07 13:30:00,66.85,66.89,66.81,66.83,22056.0,58.06,58.0948,58.0253,58.0427,22056.0
2021-05-07 13:35:00,66.83,66.9,66.81,66.85,18316.0,58.0427,58.1035,58.0253,58.06,18316.0
2021-05-07 13:40:00,66.84,66.86,66.79,66.86,25736.0,58.0514,58.0687,58.0079,58.0687,25736.0
2021-05-07 13:45:00,66.89,66.97,66.85,66.97,24033.0,58.0948,58.1643,58.06,58.1643,24033.0
2021-05-07 13:50:00,66.97,66.99,66.9,66.94,24485.0,58.1643,58.1816,58.1035,58.1382,24485.0
2021-05-07 13:55:00,66.93,67.01,66.93,66.98,20529.0,58.1295,58.199,58.1295,58.173,20529.0
2021-05-07 14:00:00,66.98,67.06,66.95,67.02,40291.0,58.173,58.2424,58.1469,58.2077,40291.0
2021-05-07 14:05:00,67.02,67.07,66.96,67.0,29497.0,58.2077,58.2511,58.1556,58.1903,29497.0
2021-05-07 14:10:00,67.0,67.16,67.0,67.16,32360.0,58.1903,58.3293,58.1903,58.3293,32360.0
2021-05-07 14:15:00,67.15,67.17,67.13,67.15,17548.0,58.3206,58.338,58.3032,58.3206,17548.0
2021-05-07 14:20:00,67.15,67.15,67.05,67.06,19499.0,58.3206,58.3206,58.2337,58.2424,19499.0
2021-05-07 14:25:00,67.08,67.17,67.08,67.14,33452.0,58.2598,58.338,58.2598,58.3119,33452.0
2021-05-07 14:30:00,67.14,67.16,67.09,67.12,23447.0,58.3119,58.3293,58.2685,58.2945,23447.0
2021-05-07 14:35:00,67.12,67.12,67.0,67.05,39066.0,58.2945,58.2945,58.1903,58.2337,39066.0
2021-05-07 14:40:00,67.04,67.11,67.0,67.02,37035.0,58.2251,58.2859,58.1903,58.2077,37035.0
2021-05-07 14:45:00,67.01,67.03,66.96,67.01,33102.0,58.199,58.2164,58.1556,58.199,33102.0
2021-05-07 14:50:00,67.01,67.05,66.92,66.94,29978.0,58.199,58.2337,58.1208,58.1382,29978.0
2021-05-07 14:55:00,66.96,66.99,66.9,66.91,23042.0,58.1556,58.1816,58.1035,58.1122,23042.0
2021-05-07 15:00:00,66.92,66.92,66.78,66.8,40513.0,58.1208,58.1208,57.9992,58.0166,40513.0
2021-05-07 15:05:00,66.8,66.85,66.76,66.83,51287.0,58.0166,58.06,57.9819,58.0427,51287.0
2021-05-07 15:10:00,66.83,66.89,66.81,66.83,53118.0,58.0427,58.0948,58.0253,58.0427,53118.0
2021-05-07 15:15:00,66.84,66.87,66.62,66.63,91992.0,58.0514,58.0774,57.8603,57.869,91992.0
2021-05-07 15:20:00,66.62,66.79,66.58,66.78,92251.0,57.8603,58.0079,57.8255,57.9992,92251.0
2021-05-07 15:25:00,66.78,66.94,66.72,66.93,108740.0,57.9992,58.1382,57.9471,58.1295,108740.0
2021-05-07 15:30:00,66.94,67.06,66.92,67.05,92120.0,58.1382,58.2424,58.1208,58.2337,92120.0
2021-05-07 15:35:00,67.04,67.09,66.99,67.02,159343.0,58.2251,58.2685,58.1816,58.2077,159343.0
2021-05-07 15:40:00,67.05,67.11,66.99,67.05,126172.0,58.2337,58.2859,58.1816,58.2337,126172.0
2021-05-07 15:45:00,67.04,67.17,66.99,67.16,164775.0,58.2251,58.338,58.1816,58.3293,164775.0
2021-05-07 15:50:00,67.16,67.35,67.14,67.29,343625.0,58.3293,58.4943,58.3119,58.4422,343625.0
2021-05-07 15:55:00,67.3,67.52,67.27,67.35,766340.0,58.4509,58.6419,58.4248,58.4943,766340.0
2021-05-10 09:30:00,68.5,68.77,68.17,68.73,460630.0,59.4931,59.7276,59.2065,59.6928,460630.0
2021-05-10 09:35:00,68.76,69.02,68.67,68.94,216454.0,59.7189,59.9447,59.6407,59.8752,216454.0
2021-05-10 09:40:00,68.95,69.28,68.94,69.21,268254.0,59.8839,60.1705,59.8752,60.1097,268254.0
2021-05-10 09:45:00,69.21,69.29,68.97,69.15,288630.0,60.1097,60.1792,59.9013,60.0576,288630.0
2021-05-10 09:50:00,69.15,69.32,68.88,68.88,184560.0,60.0576,60.2053,59.8231,59.8231,184560.0
2021-05-10 09:55:00,68.88,69.01,68.85,68.89,115949.0,59.8231,59.936,59.7971,59.8318,115949.0
2021-05-10 10:00:00,68.9,68.93,68.74,68.8,171366.0,59.8405,59.8665,59.7015,59.7536,171366.0
2021-05-10 10:05:00,68.81,68.9,68.64,68.81,117680.0,59.7623,59.8405,59.6147,59.7623,117680.0
2021-05-10 10:10:00,68.81,68.82,68.63,68.68,88744.0,59.7623,59.771,59.606,59.6494,88744.0
2021-05-10 10:15:00,68.67,68.7,68.56,68.67,115480.0,59.6407,59.6668,59.5452,59.6407,115480.0
2021-05-10 10:20:00,68.67,68.88,68.64,68.81,88205.0,59.6407,59.8231,59.6147,59.7623,88205.0
2021-05-10 10:25:00,68.81,68.81,68.64,68.69,50516.0,59.7623,59.7623,59.6147,59.6581,50516.0
2021-05-10 10:30:00,68.69,68.91,68.66,68.83,87887.0,59.6581,59.8492,59.6321,59.7797,87887.0
2021-05-10 10:35:00,68.83,68.84,68.67,68.72,86887.0,59.7797,59.7884,59.6407,59.6842,86887.0
2021-05-10 10:40:00,68.75,68.85,68.71,68.83,57330.0,59.7102,59.7971,59.6755,59.7797,57330.0
2021-05-10 10:45:00,68.81,68.95,68.78,68.93,99075.0,59.7623,59.8839,59.7363,59.8665,99075.0
2021-05-10 10:50:00,68.92,69.07,68.9,68.92,169616.0,59.8579,59.9881,59.8405,59.8579,169616.0
2021-05-10 10:55:00,68.92,69.12,68.88,69.11,73816.0,59.8579,60.0316,59.8231,60.0229,73816.0
2021-05-10 11:00:00,69.12,69.13,68.92,68.98,86310.0,60.0316,60.0403,59.8579,59.91,86310.0
2021-05-10 11:05:00,68.98,69.07,68.97,68.99,61447.0,59.91,59.9881,59.9013,59.9187,61447.0
2021-05-10 11:10:00,69.01,69.21,69.0,69.18,89424.0,59.936,60.1097,59.9273,60.0837,89424.0
2021-05-10 11:15:00,69.17,69.29,69.17,69.24,97968.0,60.075,60.1792,60.075,60.1358,97968.0
2021-05-10 11:20:00,69.23,69.29,69.2,69.26,60191.0,60.1271,60.1792,60.101,60.1532,60191.0
2021-05-10 11:25:00,69.25,69.32,69.23,69.28,62206.0,60.1445,60.2053,60.1271,60.1705,62206.0
2021-05-10 11:30:00,69.28,69.3,69.15,69.2,68589.0,60.1705,60.1879,60.0576,60.101,68589.0
2021-05-10 11:35:00,69.2,69.41,69.15,69.39,85019.0,60.101,60.2834,60.0576,60.2661,85019.0
2021-05-10 11:40:00,69.38,69.48,69.36,69.37,37592.0,60.2574,60.3442,60.24,60.2487,37592.0
2021-05-10 11:45:00,69.37,69.39,69.29,69.3,27056.0,60.2487,60.2661,60.1792,60.1879,27056.0
2021-05-10 11:50:00,69.3,69.31,69.22,69.26,38878.0,60.1879,60.1966,60.1184,60.1532,38878.0
2021-05-10 11:55:00,69.27,69.31,69.19,69.23,46153.0,60.1618,60.1966,60.0924,60.1271,46153.0
2021-05-10 12:00:00,69.24,69.27,69.16,69.16,189928.0,60.1358,60.1618,60.0663,60.0663,189928.0
2021-05-10 12:05:00,69.16,69.16,68.93,68.96,25538.0,60.0663,60.0663,59.8665,59.8926,25538.0
2021-05-10 12:10:00,68.96,68.99,68.92,68.92,47305.0,59.8926,59.9187,59.8579,59.8579,47305.0
2021-05-10 12:15:00,68.92,68.92,68.78,68.82,68491.0,59.8579,59.8579,59.7363,59.771,68491.0
2021-05-10 12:20:00,68.82,68.82,68.71,68.78,43265.0,59.771,59.771,59.6755,59.7363,43265.0
2021-05-10 12:25:00,68.79,68.85,68.74,68.85,79764.0,59.745,59.7971,59.7015,59.7971,79764.0
2021-05-10 12:30:00,68.84,68.84,68.7,68.71,48249.0,59.7884,59.7884,59.6668,59.6755,48249.0
2021-05-10 12:35:00,68.72,68.72,68.57,68.61,168653.0,59.6842,59.6842,59.5539,59.5886,168653.0
2021-05-10 12:40:00,68.61,68.64,68.54,68.63,65491.0,59.5886,59.6147,59.5278,59.606,65491.0
2021-05-10 12:45:00,68.63,68.68,68.59,68.64,37999.0,59.606,59.6494,59.5713,59.6147,37999.0
2021-05-10 12:50:00,68.64,68.71,68.62,68.66,24320.0,59.6147,59.6755,59.5973,59.6321,24320.0
2021-05-10 12:55:00,68.65,68.75,68.62,68.62,133481.0,59.6234,59.7102,59.5973,59.5973,133481.0
2021-05-10 13:00:00,68.63,68.67,68.59,68.6,45148.0,59.606,59.6407,59.5713,59.5799,45148.0
2021-05-10 13:05:00,68.6,68.68,68.56,68.67,76368.0,59.5799,59.6494,59.5452,59.6407,76368.0
2021-05-10 13:10:00,68.67,68.68,68.53,68.56,32959.0,59.6407,59.6494,59.5191,59.5452,32959.0
2021-05-10 13:15:00,68.57,68.59,68.52,68.52,23586.0,59.5539,59.5713,59.5105,59.5105,23586.0
2021-05-10 13:20:00,68.52,68.53,68.45,68.45,50980.0,59.5105,59.5191,59.4497,59.4497,50980.0
2021-05-10 13:25:00,68.46,68.55,68.42,68.55,23915.0,59.4583,59.5365,59.4236,59.5365,23915.0
2021-05-10 13:30:00,68.55,68.55,68.39,68.4,49695.0,59.5365,59.5365,59.3976,59.4062,49695.0
2021-05-10 13:35:00,68.4,68.43,68.34,68.35,49561.0,59.4062,59.4323,59.3541,59.3628,49561.0
2021-05-10 13:40:00,68.34,68.47,68.34,68.41,34489.0,59.3541,59.467,59.3541,59.4149,34489.0
2021-05-10 13:45:00,68.4,68.46,68.39,68.44,41322.0,59.4062,59.4583,59.3976,59.441,41322.0
2021-05-10 13:50:00,68.45,68.52,68.44,68.51,29422.0,59.4497,59.5105,59.441,59.5018,29422.0
2021-05-10 13:55:00,68.48,68.51,68.39,68.4,37571.0,59.4757,59.5018,59.3976,59.4062,37571.0
2021-05-10 14:00:00,68.41,68.51,68.39,68.51,36777.0,59.4149,59.5018,59.3976,59.5018,36777.0
2021-05-10 14:05:00,68.52,68.71,68.52,68.69,69204.0,59.5105,59.6755,59.5105,59.6581,69204.0
2021-05-10 14:10:00,68.7,68.71,68.63,68.68,41795.0,59.6668,59.6755,59.606,59.6494,41795.0
2021-05-10 14:15:00,68.68,68.7,68.34,68.36,253901.0,59.6494,59.6668,59.3541,59.3715,253901.0
2021-05-10 14:20:00,68.37,68.6,68.35,68.55,153131.0,59.3802,59.5799,59.3628,59.5365,153131.0
2021-05-10 14:25:00,68.55,68.56,68.48,68.56,84638.0,59.5365,59.5452,59.4757,59.5452,84638.0
2021-05-10 14:30:00,68.55,68.55,68.38,68.4,48149.0,59.5365,59.5365,59.3889,59.4062,48149.0
2021-05-10 14:35:00,68.39,68.4,68.21,68.24,49716.0,59.3976,59.4062,59.2412,59.2673,49716.0
2021-05-10 14:40:00,68.24,68.25,68.09,68.13,56582.0,59.2673,59.276,59.137,59.1717,56582.0
2021-05-10 14:45:00,68.12,68.23,68.11,68.22,36069.0,59.1631,59.2586,59.1544,59.2499,36069.0
2021-05-10 14:50:00,68.22,68.25,68.12,68.25,44087.0,59.2499,59.276,59.1631,59.276,44087.0
2021-05-10 14:55:00,68.25,68.34,68.25,68.31,50327.0,59.276,59.3541,59.276,59.3281,50327.0
2021-05-10 15:00:00,68.3,68.38,68.27,68.34,63314.0,59.3194,59.3889,59.2933,59.3541,63314.0
2021-05-10 15:05:00,68.33,68.4,68.32,68.4,53403.0,59.3454,59.4062,59.3368,59.4062,53403.0
2021-05-10 15:10:00,68.4,68.49,68.4,68.45,43569.0,59.4062,59.4844,59.4062,59.4497,43569.0
2021-05-10 15:15:00,68.46,68.51,68.43,68.48,48238.0,59.4583,59.5018,59.4323,59.4757,48238.0
2021-05-10 15:20:00,68.49,68.51,68.43,68.44,45638.0,59.4844,59.5018,59.4323,59.441,45638.0
2021-05-10 15:25:00,68.45,68.51,68.38,68.49,55538.0,59.4497,59.5018,59.3889,59.4844,55538.0
2021-05-10 15:30:00,68.49,68.61,68.46,68.61,59543.0,59.4844,59.5886,59.4583,59.5886,59543.0
2021-05-10 15:35:00,68.61,68.62,68.42,68.42,95677.0,59.5886,59.5973,59.4236,59.4236,95677.0
2021-05-10 15:40:00,68.42,68.44,68.35,68.37,117627.0,59.4236,59.441,59.3628,59.3802,117627.0
2021-05-10 15:45:00,68.37,68.46,68.33,68.39,98592.0,59.3802,59.4583,59.3454,59.3976,98592.0
2021-05-10 15:50:00,68.39,68.49,68.33,68.46,189954.0,59.3976,59.4844,59.3454,59.4583,189954.0
2021-05-10 15:55:00,68.46,68.49,68.34,68.36,271691.0,59.4583,59.4844,59.3541,59.3715,271691.0
2021-05-11 09:30:00,67.66,67.66,67.02,67.12,409972.0,58.7635,58.7635,58.2077,58.2945,409972.0
2021-05-11 09:35:00,67.11,67.62,67.1,67.6,134489.0,58.2859,58.7288,58.2772,58.7114,134489.0
2021-05-11 09:40:00,67.61,67.72,67.38,67.71,152661.0,58.7201,58.8156,58.5204,58.807,152661.0
2021-05-11 09:45:00,67.71,67.79,67.34,67.39,84988.0,58.807,58.8764,58.4856,58.529,84988.0
2021-05-11 09:50:00,67.4,67.7,67.39,67.7,91765.0,58.5377,58.7983,58.529,58.7983,91765.0
2021-05-11 09:55:00,67.68,68.13,67.67,68.12,159019.0,58.7809,59.1717,58.7722,59.1631,159019.0
2021-05-11 10:00:00,68.13,68.13,68.0,68.08,81549.0,59.1717,59.1717,59.0588,59.1283,81549.0
2021-05-11 10:05:00,68.06,68.22,68.0,68.22,88704.0,59.1109,59.2499,59.0588,59.2499,88704.0
2021-05-11 10:10:00,68.22,68.3,68.13,68.17,103579.0,59.2499,59.3194,59.1717,59.2065,103579.0
2021-05-11 10:15:00,68.16,68.27,68.08,68.24,75425.0,59.1978,59.2933,59.1283,59.2673,75425.0
2021-05-11 10:20:00,68.27,68.49,68.26,68.49,124054.0,59.2933,59.4844,59.2846,59.4844,124054.0
2021-05-11 10:25:00,68.47,68.47,68.16,68.19,79906.0,59.467,59.467,59.1978,59.2239,79906.0
2021-05-11 10:30:00,68.17,68.17,67.65,67.69,95847.0,59.2065,59.2065,58.7549,58.7896,95847.0
2021-05-11 10:35:00,67.7,67.71,67.39,67.39,107609.0,58.7983,58.807,58.529,58.529,107609.0
2021-05-11 10:40:00,67.39,67.63,67.36,67.57,100469.0,58.529,58.7375,58.503,58.6854,100469.0
2021-05-11 10:45:00,67.56,67.67,67.47,67.56,91951.0,58.6767,58.7722,58.5985,58.6767,91951.0
2021-05-11 10:50:00,67.55,67.69,67.51,67.68,84416.0,58.668,58.7896,58.6333,58.7809,84416.0
2021-05-11 10:55:00,67.68,67.88,67.66,67.74,123444.0,58.7809,58.9546,58.7635,58.833,123444.0
2021-05-11 11:00:00,67.74,67.86,67.74,67.75,57093.0,58.833,58.9372,58.833,58.8417,57093.0
2021-05-11 11:05:00,67.74,67.83,67.63,67.7,49425.0,58.833,58.9112,58.7375,58.7983,49425.0
2021-05-11 11:10:00,67.69,67.69,67.48,67.57,42010.0,58.7896,58.7896,58.6072,58.6854,42010.0
2021-05-11 11:15:00,67.58,67.73,67.5,67.72,40186.0,58.6941,58.8243,58.6246,58.8156,40186.0
2021-05-11 11:20:00,67.71,67.71,67.6,67.65,31310.0,58.807,58.807,58.7114,58.7549,31310.0
2021-05-11 11:25:00,67.65,67.8,67.61,67.8,47127.0,58.7549,58.8851,58.7201,58.8851,47127.0
2021-05-11 11:30:00,67.81,67.93,67.81,67.91,28772.0,58.8938,58.998,58.8938,58.9807,28772.0
2021-05-11 11:35:00,67.91,67.98,67.87,67.96,34502.0,58.9807,59.0415,58.9459,59.0241,34502.0
2021-05-11 11:40:00,67.95,68.01,67.88,67.88,49022.0,59.0154,59.0675,58.9546,58.9546,49022.0
2021-05-11 11:45:00,67.88,68.05,67.85,68.03,41550.0,58.9546,59.1023,58.9286,59.0849,41550.0
2021-05-11 11:50:00,68.04,68.14,68.03,68.12,34222.0,59.0936,59.1804,59.0849,59.1631,34222.0
2021-05-11 11:55:00,68.12,68.28,68.1,68.24,86144.0,59.1631,59.302,59.1457,59.2673,86144.0
2021-05-11 12:00:00,68.22,68.3,68.17,68.27,41981.0,59.2499,59.3194,59.2065,59.2933,41981.0
2021-05-11 12:05:00,68.26,68.31,68.22,68.25,31808.0,59.2846,59.3281,59.2499,59.276,31808.0
2021-05-11 12:10:00,68.27,68.31,68.19,68.23,26303.0,59.2933,59.3281,59.2239,59.2586,26303.0
2021-05-11 12:15:00,68.24,68.33,68.23,68.32,19645.0,59.2673,59.3454,59.2586,59.3368,19645.0
2021-05-11 12:20:00,68.31,68.32,68.2,68.2,52525.0,59.3281,59.3368,59.2325,59.2325,52525.0
2021-05-11 12:25:00,68.19,68.21,68.08,68.11,45819.0,59.2239,59.2412,59.1283,59.1544,45819.0
2021-05-11 12:30:00,68.11,68.21,68.09,68.2,36579.0,59.1544,59.2412,59.137,59.2325,36579.0
2021-05-11 12:35:00,68.21,68.33,68.17,68.3,64565.0,59.2412,59.3454,59.2065,59.3194,64565.0
2021-05-11 12:40:00,68.3,68.3,68.15,68.15,24093.0,59.3194,59.3194,59.1891,59.1891,24093.0
2021-05-11 12:45:00,68.16,68.26,68.15,68.26,24820.0,59.1978,59.2846,59.1891,59.2846,24820.0
2021-05-11 12:50:00,68.26,68.38,68.23,68.33,75710.0,59.2846,59.3889,59.2586,59.3454,75710.0
2021-05-11 12:55:00,68.34,68.47,68.34,68.46,84710.0,59.3541,59.467,59.3541,59.4583,84710.0
2021-05-11 13:00:00,68.47,68.51,68.39,68.51,36223.0,59.467,59.5018,59.3976,59.5018,36223.0
2021-05-11 13:05:00,68.5,68.5,68.33,68.4,29283.0,59.4931,59.4931,59.3454,59.4062,29283.0
2021-05-11 13:10:00,68.4,68.46,68.36,68.41,34451.0,59.4062,59.4583,59.3715,59.4149,34451.0
2021-05-11 13:15:00,68.4,68.44,68.35,68.43,24787.0,59.4062,59.441,59.3628,59.4323,24787.0
2021-05-11 13:20:00,68.44,68.56,68.44,68.54,44426.0,59.441,59.5452,59.441,59.5278,44426.0
2021-05-11 13:25:00,68.54,68.62,68.5,68.59,25024.0,59.5278,59.5973,59.4931,59.5713,25024.0
2021-05-11 13:30:00,68.62,68.74,68.61,68.72,56238.0,59.5973,59.7015,59.5886,59.6842,56238.0
2021-05-11 13:35:00,68.73,68.79,68.69,68.77,102735.0,59.6928,59.745,59.6581,59.7276,102735.0
2021-05-11 13:40:00,68.77,68.78,68.58,68.62,26794.0,59.7276,59.7363,59.5626,59.5973,26794.0
2021-05-11 13:45:00,68.64,68.75,68.64,68.72,30751.0,59.6147,59.7102,59.6147,59.6842,30751.0
2021-05-11 13:50:00,68.72,68.72,68.52,68.54,24707.0,59.6842,59.6842,59.5105,59.5278,24707.0
2021-05-11 13:55:00,68.55,68.64,68.53,68.61,34568.0,59.5365,59.6147,59.5191,59.5886,34568.0
2021-05-11 14:00:00,68.62,68.63,68.51,68.53,26376.0,59.5973,59.606,59.5018,59.5191,26376.0
2021-05-11 14:05:00,68.53,68.57,68.5,68.52,19870.0,59.5191,59.5539,59.4931,59.5105,19870.0
2021-05-11 14:10:00,68.52,68.55,68.48,68.48,19206.0,59.5105,59.5365,59.4757,59.4757,19206.0
2021-05-11 14:15:00,68.47,68.5,68.45,68.46,34785.0,59.467,59.4931,59.4497,59.4583,34785.0
2021-05-11 14:20:00,68.47,68.48,68.4,68.46,18445.0,59.467,59.4757,59.4062,59.4583,18445.0
2021-05-11 14:25:00,68.46,68.56,68.45,68.56,17871.0,59.4583,59.5452,59.4497,59.5452,17871.0
2021-05-11 14:30:00,68.55,68.55,68.31,68.34,46700.0,59.5365,59.5365,59.3281,59.3541,46700.0
2021-05-11 14:35:00,68.35,68.39,68.29,68.3,16036.0,59.3628,59.3976,59.3107,59.3194,16036.0
2021-05-11 14:40:00,68.28,68.33,68.23,68.31,38118.0,59.302,59.3454,59.2586,59.3281,38118.0
2021-05-11 14:45:00,68.32,68.43,68.28,68.43,25136.0,59.3368,59.4323,59.302,59.4323,25136.0
2021-05-11 14:50:00,68.42,68.46,68.34,68.44,37528.0,59.4236,59.4583,59.3541,59.441,37528.0
2021-05-11 14:55:00,68.43,68.48,68.42,68.46,32597.0,59.4323,59.4757,59.4236,59.4583,32597.0
2021-05-11 15:00:00,68.45,68.54,68.42,68.51,26086.0,59.4497,59.5278,59.4236,59.5018,26086.0
2021-05-11 15:05:00,68.49,68.59,68.48,68.56,36806.0,59.4844,59.5713,59.4757,59.5452,36806.0
2021-05-11 15:10:00,68.57,68.64,68.54,68.63,25107.0,59.5539,59.6147,59.5278,59.606,25107.0
2021-05-11 15:15:00,68.63,68.83,68.62,68.81,51558.0,59.606,59.7797,59.5973,59.7623,51558.0
2021-05-11 15:20:00,68.82,68.82,68.69,68.77,35849.0,59.771,59.771,59.6581,59.7276,35849.0
2021-05-11 15:25:00,68.77,68.84,68.72,68.72,58370.0,59.7276,59.7884,59.6842,59.6842,58370.0
2021-05-11 15:30:00,68.72,68.78,68.71,68.73,59863.0,59.6842,59.7363,59.6755,59.6928,59863.0
2021-05-11 15:35:00,68.73,68.8,68.67,68.73,90790.0,59.6928,59.7536,59.6407,59.6928,90790.0
2021-05-11 15:40:00,68.73,68.79,68.7,68.77,51545.0,59.6928,59.745,59.6668,59.7276,51545.0
2021-05-11 15:45:00,68.77,68.85,68.75,68.84,118385.0,59.7276,59.7971,59.7102,59.7884,118385.0
2021-05-11 15:50:00,68.85,68.88,68.78,68.84,134136.0,59.7971,59.8231,59.7363,59.7884,134136.0
2021-05-11 15:55:00,68.84,68.85,68.73,68.77,244408.0,59.7884,59.7971,59.6928,59.7276,244408.0
2021-05-12 09:30:00,69.17,69.17,68.58,68.79,267123.0,60.075,60.075,59.5626,59.745,267123.0
2021-05-12 09:35:00,68.76,69.33,68.76,69.09,129583.0,59.7189,60.214,59.7189,60.0055,129583.0
2021-05-12 09:40:00,69.1,69.39,69.04,69.29,100267.0,60.0142,60.2661,59.9621,60.1792,100267.0
2021-05-12 09:45:00,69.28,69.34,68.79,68.8,110557.0,60.1705,60.2226,59.745,59.7536,110557.0
2021-05-12 09:50:00,68.82,68.86,68.68,68.8,65722.0,59.771,59.8058,59.6494,59.7536,65722.0
2021-05-12 09:55:00,68.82,68.84,68.65,68.83,57931.0,59.771,59.7884,59.6234,59.7797,57931.0
2021-05-12 10:00:00,68.81,68.84,68.49,68.6,61318.0,59.7623,59.7884,59.4844,59.5799,61318.0
2021-05-12 10:05:00,68.6,68.71,68.5,68.52,32600.0,59.5799,59.6755,59.4931,59.5105,32600.0
2021-05-12 10:10:00,68.53,68.67,68.4,68.62,69677.0,59.5191,59.6407,59.4062,59.5973,69677.0
2021-05-12 10:15:00,68.62,68.88,68.58,68.88,48489.0,59.5973,59.8231,59.5626,59.8231,48489.0
2021-05-12 10:20:00,68.88,69.08,68.86,68.99,65496.0,59.8231,59.9968,59.8058,59.9187,65496.0
2021-05-12 10:25:00,69.02,69.17,68.94,68.98,79143.0,59.9447,60.075,59.8752,59.91,79143.0
2021-05-12 10:30:00,69.01,69.02,68.58,68.63,65387.0,59.936,59.9447,59.5626,59.606,65387.0
2021-05-12 10:35:00,68.65,68.77,68.63,68.77,57107.0,59.6234,59.7276,59.606,59.7276,57107.0
2021-05-12 10:40:00,68.78,68.9,68.69,68.77,72453.0,59.7363,59.8405,59.6581,59.7276,72453.0
2021-05-12 10:45:00,68.76,68.8,68.63,68.66,45416.0,59.7189,59.7536,59.606,59.6321,45416.0
2021-05-12 10:50:00,68.65,68.77,68.63,68.67,20602.0,59.6234,59.7276,59.606,59.6407,20602.0
2021-05-12 10:55:00,68.68,68.9,68.62,68.89,39733.0,59.6494,59.8405,59.5973,59.8318,39733.0
2021-05-12 11:00:00,68.88,68.88,68.65,68.66,23211.0,59.8231,59.8231,59.6234,59.6321,23211.0
2021-05-12 11:05:00,68.66,68.72,68.61,68.66,36936.0,59.6321,59.6842,59.5886,59.6321,36936.0
2021-05-12 11:10:00,68.66,68.66,68.54,68.6,47208.0,59.6321,59.6321,59.5278,59.5799,47208.0
2021-05-12 11:15:00,68.59,68.59,68.46,68.55,32030.0,59.5713,59.5713,59.4583,59.5365,32030.0
2021-05-12 11:20:00,68.55,68.55,68.42,68.44,22640.0,59.5365,59.5365,59.4236,59.441,22640.0
2021-05-12 11:25:00,68.43,68.48,68.36,68.47,43994.0,59.4323,59.4757,59.3715,59.467,43994.0
2021-05-12 11:30:00,68.47,68.5,68.37,68.38,34001.0,59.467,59.4931,59.3802,59.3889,34001.0
2021-05-12 11:35:00,68.38,68.63,68.37,68.62,34266.0,59.3889,59.606,59.3802,59.5973,34266.0
2021-05-12 11:40:00,68.63,68.89,68.62,68.86,66629.0,59.606,59.8318,59.5973,59.8058,66629.0
2021-05-12 11:45:00,68.88,68.91,68.73,68.74,27382.0,59.8231,59.8492,59.6928,59.7015,27382.0
2021-05-12 11:50:00,68.72,68.76,68.64,68.64,26643.0,59.6842,59.7189,59.6147,59.6147,26643.0
2021-05-12 11:55:00,68.63,68.75,68.63,68.72,37325.0,59.606,59.7102,59.606,59.6842,37325.0
2021-05-12 12:00:00,68.67,68.68,68.55,68.56,35049.0,59.6407,59.6494,59.5365,59.5452,35049.0
2021-05-12 12:05:00,68.57,68.61,68.48,68.48,29971.0,59.5539,59.5886,59.4757,59.4757,29971.0
2021-05-12 12:10:00,68.49,68.49,68.3,68.33,35912.0,59.4844,59.4844,59.3194,59.3454,35912.0
2021-05-12 12:15:00,68.32,68.42,68.25,68.42,30364.0,59.3368,59.4236,59.276,59.4236,30364.0
2021-05-12 12:20:00,68.41,68.5,68.38,68.42,56890.0,59.4149,59.4931,59.3889,59.4236,56890.0
2021-05-12 12:25:00,68.42,68.47,68.36,68.37,34378.0,59.4236,59.467,59.3715,59.3802,34378.0
2021-05-12 12:30:00,68.36,68.47,68.3,68.47,34650.0,59.3715,59.467,59.3194,59.467,34650.0
2021-05-12 12:35:00,68.48,68.51,68.4,68.41,107922.0,59.4757,59.5018,59.4062,59.4149,107922.0
2021-05-12 12:40:00,68.41,68.43,68.19,68.23,42604.0,59.4149,59.4323,59.2239,59.2586,42604.0
2021-05-12 12:45:00,68.23,68.29,68.09,68.09,39815.0,59.2586,59.3107,59.137,59.137,39815.0
2021-05-12 12:50:00,68.09,68.16,68.03,68.04,34884.0,59.137,59.1978,59.0849,59.0936,34884.0
2021-05-12 12:55:00,68.03,68.09,68.0,68.09,48281.0,59.0849,59.137,59.0588,59.137,48281.0
2021-05-12 13:00:00,68.08,68.27,68.03,68.27,41042.0,59.1283,59.2933,59.0849,59.2933,41042.0
2021-05-12 13:05:00,68.29,68.34,68.16,68.18,25359.0,59.3107,59.3541,59.1978,59.2152,25359.0
2021-05-12 13:10:00,68.18,68.26,68.17,68.24,35730.0,59.2152,59.2846,59.2065,59.2673,35730.0
2021-05-12 13:15:00,68.23,68.31,68.2,68.31,30476.0,59.2586,59.3281,59.2325,59.3281,30476.0
2021-05-12 13:20:00,68.29,68.32,68.21,68.22,25426.0,59.3107,59.3368,59.2412,59.2499,25426.0
2021-05-12 13:25:00,68.23,68.26,68.17,68.24,19322.0,59.2586,59.2846,59.2065,59.2673,19322.0
2021-05-12 13:30:00,68.23,68.26,68.12,68.17,23355.0,59.2586,59.2846,59.1631,59.2065,23355.0
2021-05-12 13:35:00,68.17,68.27,68.15,68.25,26871.0,59.2065,59.2933,59.1891,59.276,26871.0
2021-05-12 13:40:00,68.23,68.23,68.07,68.08,29140.0,59.2586,59.2586,59.1196,59.1283,29140.0
2021-05-12 13:45:00,68.08,68.15,68.04,68.09,44918.0,59.1283,59.1891,59.0936,59.137,44918.0
2021-05-12 13:50:00,68.1,68.1,68.01,68.09,21543.0,59.1457,59.1457,59.0675,59.137,21543.0
2021-05-12 13:55:00,68.1,68.17,68.06,68.1,23506.0,59.1457,59.2065,59.1109,59.1457,23506.0
2021-05-12 14:00:00,68.09,68.14,68.03,68.05,46971.0,59.137,59.1804,59.0849,59.1023,46971.0
2021-05-12 14:05:00,68.04,68.08,68.0,68.02,17864.0,59.0936,59.1283,59.0588,59.0762,17864.0
2021-05-12 14:10:00,68.02,68.03,67.93,68.03,25994.0,59.0762,59.0849,58.998,59.0849,25994.0
2021-05-12 14:15:00,68.02,68.14,68.0,68.07,20680.0,59.0762,59.1804,59.0588,59.1196,20680.0
2021-05-12 14:20:00,68.09,68.1,68.02,68.08,16616.0,59.137,59.1457,59.0762,59.1283,16616.0
2021-05-12 14:25:00,68.08,68.09,67.96,67.96,22605.0,59.1283,59.137,59.0241,59.0241,22605.0
2021-05-12 14:30:00,67.95,68.05,67.89,68.02,50889.0,59.0154,59.1023,58.9633,59.0762,50889.0
2021-05-12 14:35:00,68.0,68.04,67.91,67.99,37853.0,59.0588,59.0936,58.9807,59.0501,37853.0
2021-05-12 14:40:00,67.98,67.99,67.88,67.93,39521.0,59.0415,59.0501,58.9546,58.998,39521.0
2021-05-12 14:45:00,67.91,68.02,67.87,68.01,24198.0,58.9807,59.0762,58.9459,59.0675,24198.0
2021-05-12 14:50:00,68.02,68.1,67.98,68.0,26896.0,59.0762,59.1457,59.0415,59.0588,26896.0
2021-05-12 14:55:00,68.03,68.08,67.96,67.96,22428.0,59.0849,59.1283,59.0241,59.0241,22428.0
2021-05-12 15:00:00,67.96,68.07,67.93,68.02,44700.0,59.0241,59.1196,58.998,59.0762,44700.0
2021-05-12 15:05:00,68.01,68.05,67.94,68.02,41137.0,59.0675,59.1023,59.0067,59.0762,41137.0
2021-05-12 15:10:00,68.02,68.02,67.86,67.88,27177.0,59.0762,59.0762,58.9372,58.9546,27177.0
2021-05-12 15:15:00,67.85,67.9,67.82,67.87,31619.0,58.9286,58.972,58.9025,58.9459,31619.0
2021-05-12 15:20:00,67.88,67.98,67.88,67.92,32052.0,58.9546,59.0415,58.9546,58.9894,32052.0
2021-05-12 15:25:00,67.92,67.93,67.81,67.87,34788.0,58.9894,58.998,58.8938,58.9459,34788.0
2021-05-12 15:30:00,67.87,67.93,67.83,67.85,63275.0,58.9459,58.998,58.9112,58.9286,63275.0
2021-05-12 15:35:00,67.85,67.92,67.81,67.87,50110.0,58.9286,58.9894,58.8938,58.9459,50110.0
2021-05-12 15:40:00,67.87,67.96,67.85,67.91,76613.0,58.9459,59.0241,58.9286,58.9807,76613.0
2021-05-12 15:45:00,67.9,67.99,67.87,67.87,105849.0,58.972,59.0501,58.9459,58.9459,105849.0
2021-05-12 15:50:00,67.87,67.88,67.76,67.86,153976.0,58.9459,58.9546,58.8504,58.9372,153976.0
2021-05-12 15:55:00,67.85,68.01,67.85,67.87,258242.0,58.9286,59.0675,58.9286,58.9459,258242.0
2021-05-13 09:30:00,67.5,67.5,67.17,67.36,204774.0,58.6246,58.6246,58.338,58.503,204774.0
2021-05-13 09:35:00,67.32,67.69,67.28,67.56,76675.0,58.4682,58.7896,58.4335,58.6767,76675.0
2021-05-13 09:40:00,67.5,67.73,67.47,67.61,106792.0,58.6246,58.8243,58.5985,58.7201,106792.0
2021-05-13 09:45:00,67.61,67.79,67.57,67.78,56403.0,58.7201,58.8764,58.6854,58.8678,56403.0
2021-05-13 09:50:00,67.79,67.99,67.79,67.93,69341.0,58.8764,59.0501,58.8764,58.998,69341.0
2021-05-13 09:55:00,67.94,68.09,67.86,68.09,51967.0,59.0067,59.137,58.9372,59.137,51967.0
2021-05-13 10:00:00,68.1,68.27,68.05,68.27,65806.0,59.1457,59.2933,59.1023,59.2933,65806.0
2021-05-13 10:05:00,68.29,68.31,68.17,68.27,87723.0,59.3107,59.3281,59.2065,59.2933,87723.0
2021-05-13 10:10:00,68.27,68.52,68.24,68.51,58697.0,59.2933,59.5105,59.2673,59.5018,58697.0
2021-05-13 10:15:00,68.55,68.72,68.5,68.68,50202.0,59.5365,59.6842,59.4931,59.6494,50202.0
2021-05-13 10:20:00,68.67,68.67,68.42,68.43,89585.0,59.6407,59.6407,59.4236,59.4323,89585.0
2021-05-13 10:25:00,68.43,68.45,68.22,68.33,109822.0,59.4323,59.4497,59.2499,59.3454,109822.0
2021-05-13 10:30:00,68.36,68.49,68.36,68.42,31151.0,59.3715,59.4844,59.3715,59.4236,31151.0
2021-05-13 10:35:00,68.44,68.53,68.38,68.48,40535.0,59.441,59.5191,59.3889,59.4757,40535.0
2021-05-13 10:40:00,68.48,68.51,68.36,68.37,54303.0,59.4757,59.5018,59.3715,59.3802,54303.0
2021-05-13 10:45:00,68.39,68.57,68.36,68.51,51548.0,59.3976,59.5539,59.3715,59.5018,51548.0
2021-05-13 10:50:00,68.52,68.54,68.25,68.27,68674.0,59.5105,59.5278,59.276,59.2933,68674.0
2021-05-13 10:55:00,68.27,68.41,68.27,68.34,44776.0,59.2933,59.4149,59.2933,59.3541,44776.0
2021-05-13 11:00:00,68.33,68.46,68.33,68.4,25913.0,59.3454,59.4583,59.3454,59.4062,25913.0
2021-05-13 11:05:00,68.39,68.48,68.32,68.38,27218.0,59.3976,59.4757,59.3368,59.3889,27218.0
2021-05-13 11:10:00,68.38,68.4,68.31,68.35,26174.0,59.3889,59.4062,59.3281,59.3628,26174.0
2021-05-13 11:15:00,68.35,68.42,68.33,68.33,49798.0,59.3628,59.4236,59.3454,59.3454,49798.0
2021-05-13 11:20:00,68.35,68.42,68.3,68.41,18946.0,59.3628,59.4236,59.3194,59.4149,18946.0
2021-05-13 11:25:00,68.41,68.43,68.33,68.4,39394.0,59.4149,59.4323,59.3454,59.4062,39394.0
2021-05-13 11:30:00,68.41,68.48,68.38,68.41,33843.0,59.4149,59.4757,59.3889,59.4149,33843.0
2021-05-13 11:35:00,68.4,68.52,68.38,68.48,36361.0,59.4062,59.5105,59.3889,59.4757,36361.0
2021-05-13 11:40:00,68.48,68.5,68.36,68.42,27248.0,59.4757,59.4931,59.3715,59.4236,27248.0
2021-05-13 11:45:00,68.39,68.45,68.33,68.44,30573.0,59.3976,59.4497,59.3454,59.441,30573.0
2021-05-13 11:50:00,68.44,68.54,68.4,68.47,31039.0,59.441,59.5278,59.4062,59.467,31039.0
2021-05-13 11:55:00,68.48,68.61,68.48,68.57,37714.0,59.4757,59.5886,59.4757,59.5539,37714.0
2021-05-13 12:00:00,68.57,68.69,68.55,68.66,26773.0,59.5539,59.6581,59.5365,59.6321,26773.0
2021-05-13 12:05:00,68.67,68.77,68.64,68.73,28687.0,59.6407,59.7276,59.6147,59.6928,28687.0
2021-05-13 12:10:00,68.73,68.74,68.65,68.73,23707.0,59.6928,59.7015,59.6234,59.6928,23707.0
2021-05-13 12:15:00,68.73,68.83,68.73,68.76,34994.0,59.6928,59.7797,59.6928,59.7189,34994.0
2021-05-13 12:20:00,68.75,68.75,68.64,68.74,28657.0,59.7102,59.7102,59.6147,59.7015,28657.0
2021-05-13 12:25:00,68.72,68.86,68.72,68.79,26551.0,59.6842,59.8058,59.6842,59.745,26551.0
2021-05-13 12:30:00,68.79,68.83,68.79,68.82,17585.0,59.745,59.7797,59.745,59.771,17585.0
2021-05-13 12:35:00,68.82,68.92,68.81,68.89,29628.0,59.771,59.8579,59.7623,59.8318,29628.0
2021-05-13 12:40:00,68.89,68.92,68.86,68.91,27756.0,59.8318,59.8579,59.8058,59.8492,27756.0
2021-05-13 12:45:00,68.91,69.06,68.91,69.06,41399.0,59.8492,59.9795,59.8492,59.9795,41399.0
2021-05-13 12:50:00,69.05,69.1,68.94,68.98,38433.0,59.9708,60.0142,59.8752,59.91,38433.0
2021-05-13 12:55:00,68.99,69.0,68.83,68.9,27131.0,59.9187,59.9273,59.7797,59.8405,27131.0
2021-05-13 13:00:00,68.9,68.93,68.74,68.76,45354.0,59.8405,59.8665,59.7015,59.7189,45354.0
2021-05-13 13:05:00,68.78,68.89,68.77,68.87,18826.0,59.7363,59.8318,59.7276,59.8144,18826.0
2021-05-13 13:10:00,68.86,68.9,68.78,68.86,24661.0,59.8058,59.8405,59.7363,59.8058,24661.0
2021-05-13 13:15:00,68.86,68.87,68.68,68.69,22349.0,59.8058,59.8144,59.6494,59.6581,22349.0
2021-05-13 13:20:00,68.68,68.69,68.57,68.58,39700.0,59.6494,59.6581,59.5539,59.5626,39700.0
2021-05-13 13:25:00,68.6,68.69,68.55,68.64,26670.0,59.5799,59.6581,59.5365,59.6147,26670.0
2021-05-13 13:30:00,68.65,68.7,68.61,68.63,48417.0,59.6234,59.6668,59.5886,59.606,48417.0
2021-05-13 13:35:00,68.64,68.69,68.56,68.64,33306.0,59.6147,59.6581,59.5452,59.6147,33306.0
2021-05-13 13:40:00,68.65,68.66,68.6,68.64,29624.0,59.6234,59.6321,59.5799,59.6147,29624.0
2021-05-13 13:45:00,68.64,68.67,68.54,68.59,74175.0,59.6147,59.6407,59.5278,59.5713,74175.0
2021-05-13 13:50:00,68.61,68.65,68.56,68.57,31633.0,59.5886,59.6234,59.5452,59.5539,31633.0
2021-05-13 13:55:00,68.58,68.59,68.46,68.47,29962.0,59.5626,59.5713,59.4583,59.467,29962.0
2021-05-13 14:00:00,68.47,68.74,68.47,68.73,43111.0,59.467,59.7015,59.467,59.6928,43111.0
2021-05-13 14:05:00,68.73,68.83,68.73,68.82,29591.0,59.6928,59.7797,59.6928,59.771,29591.0
2021-05-13 14:10:00,68.81,68.91,68.81,68.9,16935.0,59.7623,59.8492,59.7623,59.8405,16935.0
2021-05-13 14:15:00,68.9,68.92,68.81,68.85,25063.0,59.8405,59.8579,59.7623,59.7971,25063.0
2021-05-13 14:20:00,68.86,68.9,68.82,68.9,34225.0,59.8058,59.8405,59.771,59.8405,34225.0
2021-05-13 14:25:00,68.9,68.98,68.84,68.94,42218.0,59.8405,59.91,59.7884,59.8752,42218.0
2021-05-13 14:30:00,68.95,69.01,68.92,68.94,48381.0,59.8839,59.936,59.8579,59.8752,48381.0
2021-05-13 14:35:00,68.95,69.08,68.95,69.06,45822.0,59.8839,59.9968,59.8839,59.9795,45822.0
2021-05-13 14:40:00,69.06,69.09,69.02,69.02,37657.0,59.9795,60.0055,59.9447,59.9447,37657.0
2021-05-13 14:45:00,69.02,69.04,68.94,68.99,36220.0,59.9447,59.9621,59.8752,59.9187,36220.0
2021-05-13 14:50:00,68.99,69.01,68.89,69.01,53432.0,59.9187,59.936,59.8318,59.936,53432.0
2021-05-13 14:55:00,69.01,69.08,69.0,69.03,45435.0,59.936,59.9968,59.9273,59.9534,45435.0
2021-05-13 15:00:00,69.03,69.28,69.03,69.14,68687.0,59.9534,60.1705,59.9534,60.0489,68687.0
2021-05-13 15:05:00,69.14,69.24,69.1,69.23,47331.0,60.0489,60.1358,60.0142,60.1271,47331.0
2021-05-13 15:10:00,69.22,69.22,69.12,69.15,58435.0,60.1184,60.1184,60.0316,60.0576,58435.0
2021-05-13 15:15:00,69.16,69.3,69.15,69.3,32665.0,60.0663,60.1879,60.0576,60.1879,32665.0
2021-05-13 15:20:00,69.31,69.32,69.21,69.27,50380.0,60.1966,60.2053,60.1097,60.1618,50380.0
2021-05-13 15:25:00,69.28,69.34,69.21,69.28,50755.0,60.1705,60.2226,60.1097,60.1705,50755.0
2021-05-13 15:30:00,69.27,69.3,69.16,69.17,47354.0,60.1618,60.1879,60.0663,60.075,47354.0
2021-05-13 15:35:00,69.17,69.2,69.09,69.14,47292.0,60.075,60.101,60.0055,60.0489,47292.0
2021-05-13 15:40:00,69.13,69.14,69.05,69.06,58158.0,60.0403,60.0489,59.9708,59.9795,58158.0
2021-05-13 15:45:00,69.05,69.15,69.01,69.14,86780.0,59.9708,60.0576,59.936,60.0489,86780.0
2021-05-13 15:50:00,69.15,69.15,69.03,69.06,84187.0,60.0576,60.0576,59.9534,59.9795,84187.0
2021-05-13 15:55:00,69.05,69.07,68.9,68.91,257179.0,59.9708,59.9881,59.8405,59.8492,257179.0
2021-05-14 09:30:00,69.61,69.77,69.22,69.25,293297.0,60.4571,60.5961,60.1184,60.1445,293297.0
2021-05-14 09:35:00,69.25,69.95,69.23,69.92,122622.0,60.1445,60.7524,60.1271,60.7264,122622.0
2021-05-14 09:40:00,69.94,70.22,69.92,70.0,264726.0,60.7437,60.9869,60.7264,60.7959,264726.0
2021-05-14 09:45:00,69.99,70.27,69.9,69.99,111914.0,60.7872,61.0304,60.709,60.7872,111914.0
2021-05-14 09:50:00,69.96,70.0,69.74,69.89,82832.0,60.7611,60.7959,60.57,60.7003,82832.0
2021-05-14 09:55:00,69.86,69.92,69.75,69.85,83402.0,60.6743,60.7264,60.5787,60.6656,83402.0
2021-05-14 10:00:00,69.82,69.83,69.53,69.58,62621.0,60.6395,60.6482,60.3877,60.4311,62621.0
2021-05-14 10:05:00,69.58,69.62,69.35,69.6,70433.0,60.4311,60.4658,60.2313,60.4485,70433.0
2021-05-14 10:10:00,69.62,69.81,69.6,69.71,52245.0,60.4658,60.6308,60.4485,60.544,52245.0
2021-05-14 10:15:00,69.72,69.89,69.72,69.79,61568.0,60.5527,60.7003,60.5527,60.6135,61568.0
2021-05-14 10:20:00,69.79,69.99,69.74,69.94,82658.0,60.6135,60.7872,60.57,60.7437,82658.0
2021-05-14 10:25:00,69.94,69.98,69.77,69.79,68745.0,60.7437,60.7785,60.5961,60.6135,68745.0
2021-05-14 10:30:00,69.81,69.93,69.78,69.9,61471.0,60.6308,60.7351,60.6048,60.709,61471.0
2021-05-14 10:35:00,69.9,69.9,69.68,69.73,38309.0,60.709,60.709,60.5179,60.5614,38309.0
2021-05-14 10:40:00,69.72,69.75,69.49,69.52,67669.0,60.5527,60.5787,60.3529,60.379,67669.0
2021-05-14 10:45:00,69.52,69.71,69.51,69.68,39737.0,60.379,60.544,60.3703,60.5179,39737.0
2021-05-14 10:50:00,69.68,69.78,69.65,69.72,29690.0,60.5179,60.6048,60.4919,60.5527,29690.0
2021-05-14 10:55:00,69.74,69.89,69.73,69.88,42604.0,60.57,60.7003,60.5614,60.6916,42604.0
2021-05-14 11:00:00,69.87,69.93,69.85,69.88,28097.0,60.683,60.7351,60.6656,60.6916,28097.0
2021-05-14 11:05:00,69.88,69.98,69.86,69.95,48501.0,60.6916,60.7785,60.6743,60.7524,48501.0
2021-05-14 11:10:00,69.96,70.15,69.96,70.13,53151.0,60.7611,60.9261,60.7611,60.9088,53151.0
2021-05-14 11:15:00,70.13,70.19,70.03,70.11,39505.0,60.9088,60.9609,60.8219,60.8914,39505.0
2021-05-14 11:20:00,70.12,70.2,70.07,70.19,34913.0,60.9001,60.9696,60.8567,60.9609,34913.0
2021-05-14 11:25:00,70.18,70.23,70.15,70.21,40793.0,60.9522,60.9956,60.9261,60.9782,40793.0
2021-05-14 11:30:00,70.2,70.33,70.18,70.32,56762.0,60.9696,61.0825,60.9522,61.0738,56762.0
2021-05-14 11:35:00,70.32,70.44,70.31,70.43,62754.0,61.0738,61.178,61.0651,61.1693,62754.0
2021-05-14 11:40:00,70.43,70.49,70.35,70.47,128680.0,61.1693,61.2214,61.0998,61.2041,128680.0
2021-05-14 11:45:00,70.47,70.6,70.45,70.53,108339.0,61.2041,61.317,61.1867,61.2562,108339.0
2021-05-14 11:50:00,70.52,70.55,70.5,70.51,74412.0,61.2475,61.2735,61.2301,61.2388,74412.0
2021-05-14 11:55:00,70.51,70.59,70.51,70.52,42623.0,61.2388,61.3083,61.2388,61.2475,42623.0
2021-05-14 12:00:00,70.52,70.65,70.51,70.57,55991.0,61.2475,61.3604,61.2388,61.2909,55991.0
2021-05-14 12:05:00,70.56,70.62,70.5,70.5,48003.0,61.2822,61.3343,61.2301,61.2301,48003.0
2021-05-14 12:10:00,70.51,70.52,70.32,70.41,138053.0,61.2388,61.2475,61.0738,61.1519,138053.0
2021-05-14 12:15:00,70.41,70.56,70.4,70.51,47987.0,61.1519,61.2822,61.1433,61.2388,47987.0
2021-05-14 12:20:00,70.49,70.5,70.45,70.5,32730.0,61.2214,61.2301,61.1867,61.2301,32730.0
2021-05-14 12:25:00,70.48,70.54,70.45,70.49,19793.0,61.2127,61.2649,61.1867,61.2214,19793.0
2021-05-14 12:30:00,70.49,70.49,70.36,70.39,42875.0,61.2214,61.2214,61.1085,61.1346,42875.0
2021-05-14 12:35:00,70.39,70.39,70.34,70.34,32734.0,61.1346,61.1346,61.0912,61.0912,32734.0
2021-05-14 12:40:00,70.35,70.4,70.34,70.37,31470.0,61.0998,61.1433,61.0912,61.1172,31470.0
2021-05-14 12:45:00,70.37,70.44,70.34,70.4,54805.0,61.1172,61.178,61.0912,61.1433,54805.0
2021-05-14 12:50:00,70.4,70.44,70.34,70.34,39809.0,61.1433,61.178,61.0912,61.0912,39809.0
2021-05-14 12:55:00,70.35,70.43,70.34,70.43,18221.0,61.0998,61.1693,61.0912,61.1693,18221.0
2021-05-14 13:00:00,70.42,70.51,70.4,70.49,26388.0,61.1606,61.2388,61.1433,61.2214,26388.0
2021-05-14 13:05:00,70.5,70.52,70.44,70.46,25940.0,61.2301,61.2475,61.178,61.1954,25940.0
2021-05-14 13:10:00,70.47,70.51,70.38,70.38,22294.0,61.2041,61.2388,61.1259,61.1259,22294.0
2021-05-14 13:15:00,70.38,70.51,70.37,70.5,38838.0,61.1259,61.2388,61.1172,61.2301,38838.0
2021-05-14 13:20:00,70.5,70.65,70.49,70.61,125742.0,61.2301,61.3604,61.2214,61.3256,125742.0
2021-05-14 13:25:00,70.62,70.69,70.61,70.63,86741.0,61.3343,61.3951,61.3256,61.343,86741.0
2021-05-14 13:30:00,70.63,70.71,70.62,70.68,44818.0,61.343,61.4125,61.3343,61.3864,44818.0
2021-05-14 13:35:00,70.67,70.81,70.67,70.8,59419.0,61.3778,61.4994,61.3778,61.4907,59419.0
2021-05-14 13:40:00,70.79,70.81,70.73,70.75,36355.0,61.482,61.4994,61.4299,61.4472,36355.0
2021-05-14 13:45:00,70.75,70.75,70.59,70.59,31253.0,61.4472,61.4472,61.3083,61.3083,31253.0
2021-05-14 13:50:00,70.59,70.59,70.44,70.45,24293.0,61.3083,61.3083,61.178,61.1867,24293.0
2021-05-14 13:55:00,70.45,70.52,70.4,70.42,37638.0,61.1867,61.2475,61.1433,61.1606,37638.0
2021-05-14 14:00:00,70.42,70.45,70.37,70.4,41956.0,61.1606,61.1867,61.1172,61.1433,41956.0
2021-05-14 14:05:00,70.4,70.44,70.39,70.44,31593.0,61.1433,61.178,61.1346,61.178,31593.0
2021-05-14 14:10:00,70.45,70.6,70.45,70.57,27730.0,61.1867,61.317,61.1867,61.2909,27730.0
2021-05-14 14:15:00,70.56,70.69,70.56,70.67,27567.0,61.2822,61.3951,61.2822,61.3778,27567.0
2021-05-14 14:20:00,70.68,70.72,70.6,70.64,27693.0,61.3864,61.4212,61.317,61.3517,27693.0
2021-05-14 14:25:00,70.65,70.66,70.6,70.62,29494.0,61.3604,61.3691,61.317,61.3343,29494.0
2021-05-14 14:30:00,70.62,70.72,70.6,70.7,40967.0,61.3343,61.4212,61.317,61.4038,40967.0
2021-05-14 14:35:00,70.71,70.73,70.64,70.67,19330.0,61.4125,61.4299,61.3517,61.3778,19330.0
2021-05-14 14:40:00,70.68,70.7,70.65,70.65,22384.0,61.3864,61.4038,61.3604,61.3604,22384.0
2021-05-14 14:45:00,70.65,70.71,70.65,70.69,40859.0,61.3604,61.4125,61.3604,61.3951,40859.0
2021-05-14 14:50:00,70.69,70.77,70.68,70.76,50917.0,61.3951,61.4646,61.3864,61.4559,50917.0
2021-05-14 14:55:00,70.77,70.8,70.74,70.8,40198.0,61.4646,61.4907,61.4386,61.4907,40198.0
2021-05-14 15:00:00,70.8,70.83,70.74,70.78,74886.0,61.4907,61.5167,61.4386,61.4733,74886.0
2021-05-14 15:05:00,70.79,70.88,70.78,70.84,71306.0,61.482,61.5601,61.4733,61.5254,71306.0
2021-05-14 15:10:00,70.84,70.88,70.82,70.88,78087.0,61.5254,61.5601,61.508,61.5601,78087.0
2021-05-14 15:15:00,70.88,70.92,70.81,70.83,53683.0,61.5601,61.5949,61.4994,61.5167,53683.0
2021-05-14 15:20:00,70.82,70.88,70.81,70.82,35351.0,61.508,61.5601,61.4994,61.508,35351.0
2021-05-14 15:25:00,70.82,70.87,70.81,70.83,57071.0,61.508,61.5515,61.4994,61.5167,57071.0
2021-05-14 15:30:00,70.83,70.84,70.7,70.79,76932.0,61.5167,61.5254,61.4038,61.482,76932.0
2021-05-14 15:35:00,70.79,70.9,70.67,70.72,77859.0,61.482,61.5775,61.3778,61.4212,77859.0
2021-05-14 15:40:00,70.72,70.78,70.68,70.77,76747.0,61.4212,61.4733,61.3864,61.4646,76747.0
2021-05-14 15:45:00,70.76,70.76,70.67,70.7,100881.0,61.4559,61.4559,61.3778,61.4038,100881.0
2021-05-14 15:50:00,70.69,70.84,70.66,70.82,134476.0,61.3951,61.5254,61.3691,61.508,134476.0
2021-05-14 15:55:00,70.81,70.9,70.74,70.74,326356.0,61.4994,61.5775,61.4386,61.4386,326356.0
2021-05-17 09:30:00,71.25,71.41,70.83,70.85,343256.0,61.8815,62.0205,61.5167,61.5341,343256.0
2021-05-17 09:35:00,70.86,71.33,70.86,71.08,168911.0,61.5428,61.951,61.5428,61.7339,168911.0
2021-05-17 09:40:00,71.06,71.18,70.96,71.06,163804.0,61.7165,61.8207,61.6296,61.7165,163804.0
2021-05-17 09:45:00,71.06,71.29,71.01,71.05,157792.0,61.7165,61.9162,61.6731,61.7078,157792.0
2021-05-17 09:50:00,71.04,71.08,70.76,70.77,154674.0,61.6991,61.7339,61.4559,61.4646,154674.0
2021-05-17 09:55:00,70.78,71.0,70.71,70.98,134864.0,61.4733,61.6644,61.4125,61.647,134864.0
2021-05-17 10:00:00,70.99,71.35,70.95,71.02,187343.0,61.6557,61.9683,61.6209,61.6817,187343.0
2021-05-17 10:05:00,71.01,71.27,70.95,71.22,54797.0,61.6731,61.8989,61.6209,61.8554,54797.0
2021-05-17 10:10:00,71.21,71.59,71.21,71.49,106454.0,61.8468,62.1768,61.8468,62.0899,106454.0
2021-05-17 10:15:00,71.54,71.89,71.51,71.81,116029.0,62.1334,62.4373,62.1073,62.3679,116029.0
2021-05-17 10:20:00,71.8,71.9,71.51,71.54,86739.0,62.3592,62.446,62.1073,62.1334,86739.0
2021-05-17 10:25:00,71.55,71.9,71.54,71.77,159882.0,62.1421,62.446,62.1334,62.3331,159882.0
2021-05-17 10:30:00,71.78,71.92,71.67,71.77,148142.0,62.3418,62.4634,62.2463,62.3331,148142.0
2021-05-17 10:35:00,71.77,72.0,71.77,71.93,117180.0,62.3331,62.5329,62.3331,62.4721,117180.0
2021-05-17 10:40:00,71.93,71.96,71.73,71.83,65307.0,62.4721,62.4981,62.2984,62.3852,65307.0
2021-05-17 10:45:00,71.82,71.97,71.81,71.91,81651.0,62.3765,62.5068,62.3679,62.4547,81651.0
2021-05-17 10:50:00,71.92,71.95,71.84,71.86,51459.0,62.4634,62.4895,62.3939,62.4113,51459.0
2021-05-17 10:55:00,71.86,72.22,71.85,72.22,257213.0,62.4113,62.724,62.4026,62.724,257213.0
2021-05-17 11:00:00,72.22,72.28,72.12,72.21,167979.0,62.724,62.7761,62.6371,62.7153,167979.0
2021-05-17 11:05:00,72.21,72.33,72.18,72.2,90959.0,62.7153,62.8195,62.6892,62.7066,90959.0
2021-05-17 11:10:00,72.2,72.27,72.11,72.24,70409.0,62.7066,62.7674,62.6284,62.7413,70409.0
2021-05-17 11:15:00,72.26,72.42,72.25,72.37,135321.0,62.7587,62.8977,62.75,62.8542,135321.0
2021-05-17 11:20:00,72.38,72.5,72.3,72.32,122907.0,62.8629,62.9671,62.7934,62.8108,122907.0
2021-05-17 11:25:00,72.32,72.53,72.3,72.37,114618.0,62.8108,62.9932,62.7934,62.8542,114618.0
2021-05-17 11:30:00,72.37,72.48,72.28,72.47,95551.0,62.8542,62.9498,62.7761,62.9411,95551.0
2021-05-17 11:35:00,72.47,72.57,72.37,72.38,75013.0,62.9411,63.0279,62.8542,62.8629,75013.0
2021-05-17 11:40:00,72.38,72.48,72.35,72.35,65416.0,62.8629,62.9498,62.8369,62.8369,65416.0
2021-05-17 11:45:00,72.35,72.57,72.33,72.56,44124.0,62.8369,63.0279,62.8195,63.0192,44124.0
2021-05-17 11:50:00,72.56,72.64,72.49,72.63,95942.0,63.0192,63.0887,62.9585,63.08,95942.0
2021-05-17 11:55:00,72.63,72.67,72.51,72.6,179257.0,63.08,63.1148,62.9758,63.054,179257.0
2021-05-17 12:00:00,72.58,72.58,72.26,72.3,66812.0,63.0366,63.0366,62.7587,62.7934,66812.0
2021-05-17 12:05:00,72.29,72.31,72.21,72.3,71124.0,62.7848,62.8021,62.7153,62.7934,71124.0
2021-05-17 12:10:00,72.29,72.34,72.01,72.02,70158.0,62.7848,62.8282,62.5416,62.5503,70158.0
2021-05-17 12:15:00,72.0,72.08,71.99,72.02,46306.0,62.5329,62.6024,62.5242,62.5503,46306.0
2021-05-17 12:20:00,72.02,72.12,71.91,72.11,44242.0,62.5503,62.6371,62.4547,62.6284,44242.0
2021-05-17 12:25:00,72.11,72.35,72.11,72.31,102523.0,62.6284,62.8369,62.6284,62.8021,102523.0
2021-05-17 12:30:00,72.31,72.42,72.12,72.15,46859.0,62.8021,62.8977,62.6371,62.6632,46859.0
2021-05-17 12:35:00,72.14,72.3,72.12,72.3,21151.0,62.6545,62.7934,62.6371,62.7934,21151.0
2021-05-17 12:40:00,72.3,72.41,72.3,72.38,76063.0,62.7934,62.889,62.7934,62.8629,76063.0
2021-05-17 12:45:00,72.39,72.45,72.38,72.43,31986.0,62.8716,62.9237,62.8629,62.9063,31986.0
2021-05-17 12:50:00,72.43,72.52,72.38,72.38,48105.0,62.9063,62.9845,62.8629,62.8629,48105.0
2021-05-17 12:55:00,72.36,72.49,72.35,72.44,56120.0,62.8455,62.9585,62.8369,62.915,56120.0
2021-05-17 13:00:00,72.42,72.49,72.4,72.44,17472.0,62.8977,62.9585,62.8803,62.915,17472.0
2021-05-17 13:05:00,72.44,72.49,72.41,72.44,28522.0,62.915,62.9585,62.889,62.915,28522.0
2021-05-17 13:10:00,72.43,72.63,72.43,72.63,65369.0,62.9063,63.08,62.9063,63.08,65369.0
2021-05-17 13:15:00,72.63,72.66,72.52,72.53,37159.0,63.08,63.1061,62.9845,62.9932,37159.0
2021-05-17 13:20:00,72.54,72.7,72.54,72.69,34118.0,63.0019,63.1408,63.0019,63.1322,34118.0
2021-05-17 13:25:00,72.69,72.85,72.67,72.79,244870.0,63.1322,63.2711,63.1148,63.219,244870.0
2021-05-17 13:30:00,72.79,72.97,72.77,72.85,105017.0,63.219,63.3753,63.2016,63.2711,105017.0
2021-05-17 13:35:00,72.86,72.96,72.84,72.91,114141.0,63.2798,63.3667,63.2624,63.3232,114141.0
2021-05-17 13:40:00,72.92,73.0,72.86,72.99,101440.0,63.3319,63.4014,63.2798,63.3927,101440.0
2021-05-17 13:45:00,72.98,73.24,72.98,73.12,303844.0,63.384,63.6098,63.384,63.5056,303844.0
2021-05-17 13:50:00,73.13,73.32,73.1,73.31,147666.0,63.5143,63.6793,63.4882,63.6706,147666.0
2021-05-17 13:55:00,73.31,73.43,73.24,73.35,200552.0,63.6706,63.7749,63.6098,63.7054,200552.0
2021-05-17 14:00:00,73.34,73.6,73.31,73.58,193877.0,63.6967,63.9225,63.6706,63.9051,193877.0
2021-05-17 14:05:00,73.58,73.71,73.45,73.55,355014.0,63.9051,64.018,63.7922,63.8791,355014.0
2021-05-17 14:10:00,73.56,73.67,73.5,73.51,148661.0,63.8878,63.9833,63.8357,63.8443,148661.0
2021-05-17 14:15:00,73.52,73.55,73.38,73.39,181721.0,63.853,63.8791,63.7314,63.7401,181721.0
2021-05-17 14:20:00,73.39,73.62,73.38,73.62,149798.0,63.7401,63.9399,63.7314,63.9399,149798.0
2021-05-17 14:25:00,73.62,73.75,73.53,73.65,260395.0,63.9399,64.0528,63.8617,63.9659,260395.0
2021-05-17 14:30:00,73.65,73.66,73.53,73.55,106480.0,63.9659,63.9746,63.8617,63.8791,106480.0
2021-05-17 14:35:00,73.55,73.59,73.46,73.53,114894.0,63.8791,63.9138,63.8009,63.8617,114894.0
2021-05-17 14:40:00,73.55,73.68,73.54,73.65,90601.0,63.8791,63.992,63.8704,63.9659,90601.0
2021-05-17 14:45:00,73.65,73.66,73.5,73.59,44544.0,63.9659,63.9746,63.8357,63.9138,44544.0
2021-05-17 14:50:00,73.59,73.79,73.57,73.75,120973.0,63.9138,64.0875,63.8964,64.0528,120973.0
2021-05-17 14:55:00,73.74,73.88,73.69,73.88,94735.0,64.0441,64.1657,64.0007,64.1657,94735.0
2021-05-17 15:00:00,73.89,73.92,73.78,73.81,87163.0,64.1744,64.2004,64.0788,64.1049,87163.0
2021-05-17 15:05:00,73.81,73.9,73.79,73.8,125561.0,64.1049,64.1831,64.0875,64.0962,125561.0
2021-05-17 15:10:00,73.81,73.89,73.8,73.85,101087.0,64.1049,64.1744,64.0962,64.1396,101087.0
2021-05-17 15:15:00,73.85,73.9,73.76,73.81,145040.0,64.1396,64.1831,64.0615,64.1049,145040.0
2021-05-17 15:20:00,73.81,73.85,73.73,73.75,127344.0,64.1049,64.1396,64.0354,64.0528,127344.0
2021-05-17 15:25:00,73.76,73.89,73.71,73.89,87520.0,64.0615,64.1744,64.018,64.1744,87520.0
2021-05-17 15:30:00,73.89,73.97,73.83,73.88,177366.0,64.1744,64.2439,64.1223,64.1657,177366.0
2021-05-17 15:35:00,73.87,73.96,73.84,73.96,145850.0,64.157,64.2352,64.1309,64.2352,145850.0
2021-05-17 15:40:00,73.95,74.04,73.88,73.95,236587.0,64.2265,64.3046,64.1657,64.2265,236587.0
2021-05-17 15:45:00,73.95,74.0,73.92,73.92,342667.0,64.2265,64.2699,64.2004,64.2004,342667.0
2021-05-17 15:50:00,73.92,73.99,73.9,73.95,265234.0,64.2004,64.2612,64.1831,64.2265,265234.0
2021-05-17 15:55:00,73.95,74.24,73.94,73.96,785950.0,64.2265,64.4783,64.2178,64.2352,785950.0
2021-05-18 09:30:00,73.88,73.88,73.09,73.84,453886.0,64.1657,64.1657,63.4796,64.1309,453886.0
2021-05-18 09:35:00,73.83,74.69,73.81,74.48,211182.0,64.1223,64.8692,64.1049,64.6868,211182.0
2021-05-18 09:40:00,74.52,74.52,74.03,74.21,135840.0,64.7215,64.7215,64.296,64.4523,135840.0
2021-05-18 09:45:00,74.21,74.29,73.79,73.88,229537.0,64.4523,64.5218,64.0875,64.1657,229537.0
2021-05-18 09:50:00,73.89,73.91,73.48,73.61,188435.0,64.1744,64.1917,63.8183,63.9312,188435.0
2021-05-18 09:55:00,73.6,73.62,73.16,73.17,162878.0,63.9225,63.9399,63.5404,63.549,162878.0
2021-05-18 10:00:00,73.2,73.27,73.03,73.24,192423.0,63.5751,63.6359,63.4274,63.6098,192423.0
2021-05-18 10:05:00,73.23,73.47,73.22,73.28,82713.0,63.6012,63.8096,63.5925,63.6446,82713.0
2021-05-18 10:10:00,73.29,73.54,73.27,73.5,83131.0,63.6533,63.8704,63.6359,63.8357,83131.0
2021-05-18 10:15:00,73.52,73.72,73.47,73.61,110951.0,63.853,64.0267,63.8096,63.9312,110951.0
2021-05-18 10:20:00,73.61,73.67,73.32,73.45,75494.0,63.9312,63.9833,63.6793,63.7922,75494.0
2021-05-18 10:25:00,73.45,73.57,73.39,73.43,77236.0,63.7922,63.8964,63.7401,63.7749,77236.0
2021-05-18 10:30:00,73.41,73.69,73.35,73.69,63066.0,63.7575,64.0007,63.7054,64.0007,63066.0
2021-05-18 10:35:00,73.68,73.74,73.4,73.44,47432.0,63.992,64.0441,63.7488,63.7835,47432.0
2021-05-18 10:40:00,73.44,73.64,73.34,73.51,72165.0,63.7835,63.9572,63.6967,63.8443,72165.0
2021-05-18 10:45:00,73.53,73.79,73.53,73.79,63503.0,63.8617,64.0875,63.8617,64.0875,63503.0
2021-05-18 10:50:00,73.8,73.83,73.64,73.8,64311.0,64.0962,64.1223,63.9572,64.0962,64311.0
2021-05-18 10:55:00,73.8,73.84,73.65,73.72,83978.0,64.0962,64.1309,63.9659,64.0267,83978.0
2021-05-18 11:00:00,73.72,73.79,73.49,73.49,91584.0,64.0267,64.0875,63.827,63.827,91584.0
2021-05-18 11:05:00,73.48,73.65,73.46,73.57,43580.0,63.8183,63.9659,63.8009,63.8964,43580.0
2021-05-18 11:10:00,73.58,73.61,73.49,73.61,56007.0,63.9051,63.9312,63.827,63.9312,56007.0
2021-05-18 11:15:00,73.61,73.62,73.48,73.57,27043.0,63.9312,63.9399,63.8183,63.8964,27043.0
2021-05-18 11:20:00,73.59,73.65,73.53,73.61,22088.0,63.9138,63.9659,63.8617,63.9312,22088.0
2021-05-18 11:25:00,73.6,73.97,73.6,73.97,59916.0,63.9225,64.2439,63.9225,64.2439,59916.0
2021-05-18 11:30:00,73.97,74.08,73.9,73.94,70497.0,64.2439,64.3394,64.1831,64.2178,70497.0
2021-05-18 11:35:00,73.94,73.98,73.82,73.85,40900.0,64.2178,64.2525,64.1136,64.1396,40900.0
2021-05-18 11:40:00,73.85,73.85,73.58,73.62,54740.0,64.1396,64.1396,63.9051,63.9399,54740.0
2021-05-18 11:45:00,73.62,73.75,73.57,73.74,43187.0,63.9399,64.0528,63.8964,64.0441,43187.0
2021-05-18 11:50:00,73.72,73.75,73.68,73.75,19918.0,64.0267,64.0528,63.992,64.0528,19918.0
2021-05-18 11:55:00,73.75,73.75,73.6,73.6,43534.0,64.0528,64.0528,63.9225,63.9225,43534.0
2021-05-18 12:00:00,73.6,73.76,73.53,73.74,49728.0,63.9225,64.0615,63.8617,64.0441,49728.0
2021-05-18 12:05:00,73.74,73.77,73.59,73.67,64595.0,64.0441,64.0701,63.9138,63.9833,64595.0
2021-05-18 12:10:00,73.66,73.66,73.54,73.66,26588.0,63.9746,63.9746,63.8704,63.9746,26588.0
2021-05-18 12:15:00,73.65,73.65,73.49,73.51,20651.0,63.9659,63.9659,63.827,63.8443,20651.0
2021-05-18 12:20:00,73.52,73.74,73.52,73.7,27664.0,63.853,64.0441,63.853,64.0094,27664.0
2021-05-18 12:25:00,73.68,73.8,73.66,73.76,34069.0,63.992,64.0962,63.9746,64.0615,34069.0
2021-05-18 12:30:00,73.76,73.79,73.73,73.74,29936.0,64.0615,64.0875,64.0354,64.0441,29936.0
2021-05-18 12:35:00,73.74,73.74,73.63,73.73,20028.0,64.0441,64.0441,63.9486,64.0354,20028.0
2021-05-18 12:40:00,73.72,73.81,73.72,73.75,28025.0,64.0267,64.1049,64.0267,64.0528,28025.0
2021-05-18 12:45:00,73.75,73.82,73.74,73.81,28462.0,64.0528,64.1136,64.0441,64.1049,28462.0
2021-05-18 12:50:00,73.81,73.86,73.78,73.85,28698.0,64.1049,64.1483,64.0788,64.1396,28698.0
2021-05-18 12:55:00,73.84,73.94,73.82,73.94,30531.0,64.1309,64.2178,64.1136,64.2178,30531.0
2021-05-18 13:00:00,73.94,74.05,73.91,74.03,34907.0,64.2178,64.3133,64.1917,64.296,34907.0
2021-05-18 13:05:00,74.02,74.04,73.95,74.02,28053.0,64.2873,64.3046,64.2265,64.2873,28053.0
2021-05-18 13:10:00,74.03,74.12,74.0,74.12,32632.0,64.296,64.3741,64.2699,64.3741,32632.0
2021-05-18 13:15:00,74.13,74.14,74.04,74.08,45055.0,64.3828,64.3915,64.3046,64.3394,45055.0
2021-05-18 13:20:00,74.09,74.22,74.09,74.22,48473.0,64.3481,64.461,64.3481,64.461,48473.0
2021-05-18 13:25:00,74.23,74.25,74.18,74.23,58902.0,64.4697,64.487,64.4262,64.4697,58902.0
2021-05-18 13:30:00,74.22,74.23,74.14,74.2,50496.0,64.461,64.4697,64.3915,64.4436,50496.0
2021-05-18 13:35:00,74.2,74.28,74.19,74.2,54307.0,64.4436,64.5131,64.4349,64.4436,54307.0
2021-05-18 13:40:00,74.2,74.2,74.05,74.08,62459.0,64.4436,64.4436,64.3133,64.3394,62459.0
2021-05-18 13:45:00,74.09,74.26,74.05,74.22,53336.0,64.3481,64.4957,64.3133,64.461,53336.0
2021-05-18 13:50:00,74.21,74.25,74.13,74.19,38906.0,64.4523,64.487,64.3828,64.4349,38906.0
2021-05-18 13:55:00,74.18,74.3,74.15,74.26,40546.0,64.4262,64.5305,64.4002,64.4957,40546.0
2021-05-18 14:00:00,74.26,74.29,74.14,74.15,45473.0,64.4957,64.5218,64.3915,64.4002,45473.0
2021-05-18 14:05:00,74.15,74.18,74.05,74.09,39648.0,64.4002,64.4262,64.3133,64.3481,39648.0
2021-05-18 14:10:00,74.1,74.2,74.03,74.19,29945.0,64.3568,64.4436,64.296,64.4349,29945.0
2021-05-18 14:15:00,74.18,74.24,74.13,74.2,33316.0,64.4262,64.4783,64.3828,64.4436,33316.0
2021-05-18 14:20:00,74.2,74.33,74.19,74.33,37576.0,64.4436,64.5565,64.4349,64.5565,37576.0
2021-05-18 14:25:00,74.33,74.39,74.32,74.39,37339.0,64.5565,64.6086,64.5478,64.6086,37339.0
2021-05-18 14:30:00,74.4,74.42,74.24,74.25,33405.0,64.6173,64.6347,64.4783,64.487,33405.0
2021-05-18 14:35:00,74.25,74.3,74.23,74.25,38659.0,64.487,64.5305,64.4697,64.487,38659.0
2021-05-18 14:40:00,74.26,74.3,74.21,74.29,44587.0,64.4957,64.5305,64.4523,64.5218,44587.0
2021-05-18 14:45:00,74.3,74.31,74.24,74.28,40189.0,64.5305,64.5391,64.4783,64.5131,40189.0
2021-05-18 14:50:00,74.28,74.41,74.28,74.4,36135.0,64.5131,64.626,64.5131,64.6173,36135.0
2021-05-18 14:55:00,74.39,74.48,74.33,74.46,77307.0,64.6086,64.6868,64.5565,64.6694,77307.0
2021-05-18 15:00:00,74.46,74.58,74.43,74.58,79877.0,64.6694,64.7736,64.6434,64.7736,79877.0
2021-05-18 15:05:00,74.58,74.63,74.52,74.61,78393.0,64.7736,64.8171,64.7215,64.7997,78393.0
2021-05-18 15:10:00,74.61,74.74,74.6,74.67,93053.0,64.7997,64.9126,64.791,64.8518,93053.0
2021-05-18 15:15:00,74.68,74.76,74.64,74.76,81957.0,64.8605,64.93,64.8258,64.93,81957.0
2021-05-18 15:20:00,74.77,74.78,74.69,74.74,49970.0,64.9387,64.9473,64.8692,64.9126,49970.0
2021-05-18 15:25:00,74.75,74.77,74.64,74.7,106866.0,64.9213,64.9387,64.8258,64.8779,106866.0
2021-05-18 15:30:00,74.7,74.7,74.55,74.59,88531.0,64.8779,64.8779,64.7476,64.7823,88531.0
2021-05-18 15:35:00,74.57,74.59,74.47,74.51,73179.0,64.765,64.7823,64.6781,64.7128,73179.0
2021-05-18 15:40:00,74.51,74.61,74.5,74.51,118986.0,64.7128,64.7997,64.7042,64.7128,118986.0
2021-05-18 15:45:00,74.51,74.56,74.35,74.43,318195.0,64.7128,64.7563,64.5739,64.6434,318195.0
2021-05-18 15:50:00,74.42,74.58,74.35,74.56,247428.0,64.6347,64.7736,64.5739,64.7563,247428.0
2021-05-18 15:55:00,74.56,74.61,74.36,74.38,468600.0,64.7563,64.7997,64.5826,64.5999,468600.0
2021-05-19 09:30:00,73.9,74.34,73.75,74.3,315326.0,64.1831,64.5652,64.0528,64.5305,315326.0
2021-05-19 09:35:00,74.3,75.21,74.27,75.17,400412.0,64.5305,65.3208,64.5044,65.2861,400412.0
2021-05-19 09:40:00,75.17,75.23,74.89,74.96,184268.0,65.2861,65.3382,65.0429,65.1037,184268.0
2021-05-19 09:45:00,74.96,74.98,74.61,74.78,152551.0,65.1037,65.121,64.7997,64.9473,152551.0
2021-05-19 09:50:00,74.81,75.14,74.79,74.9,215289.0,64.9734,65.26,64.956,65.0516,215289.0
2021-05-19 09:55:00,74.91,75.31,74.84,75.27,225988.0,65.0603,65.4077,64.9995,65.3729,225988.0
2021-05-19 10:00:00,75.26,75.27,74.86,74.88,192577.0,65.3642,65.3729,65.0168,65.0342,192577.0
2021-05-19 10:05:00,74.87,74.97,74.26,74.31,397960.0,65.0255,65.1124,64.4957,64.5391,397960.0
2021-05-19 10:10:00,74.3,74.43,74.27,74.35,157978.0,64.5305,64.6434,64.5044,64.5739,157978.0
2021-05-19 10:15:00,74.35,74.4,73.94,74.05,164973.0,64.5739,64.6173,64.2178,64.3133,164973.0
2021-05-19 10:20:00,74.05,74.06,73.66,73.71,93890.0,64.3133,64.322,63.9746,64.018,93890.0
2021-05-19 10:25:00,73.71,74.3,73.69,74.29,122319.0,64.018,64.5305,64.0007,64.5218,122319.0
2021-05-19 10:30:00,74.28,74.28,74.11,74.23,126040.0,64.5131,64.5131,64.3654,64.4697,126040.0
2021-05-19 10:35:00,74.25,74.3,74.03,74.07,112499.0,64.487,64.5305,64.296,64.3307,112499.0
2021-05-19 10:40:00,74.08,74.16,74.02,74.1,53081.0,64.3394,64.4089,64.2873,64.3568,53081.0
2021-05-19 10:45:00,74.11,74.27,74.05,74.26,61269.0,64.3654,64.5044,64.3133,64.4957,61269.0
2021-05-19 10:50:00,74.26,74.52,74.24,74.42,112276.0,64.4957,64.7215,64.4783,64.6347,112276.0
2021-05-19 10:55:00,74.41,74.47,74.27,74.32,68425.0,64.626,64.6781,64.5044,64.5478,68425.0
2021-05-19 11:00:00,74.31,74.4,74.2,74.25,57070.0,64.5391,64.6173,64.4436,64.487,57070.0
2021-05-19 11:05:00,74.21,74.49,74.16,74.43,76724.0,64.4523,64.6955,64.4089,64.6434,76724.0
2021-05-19 11:10:00,74.42,74.44,74.31,74.37,42186.0,64.6347,64.6521,64.5391,64.5913,42186.0
2021-05-19 11:15:00,74.36,74.49,74.34,74.44,50173.0,64.5826,64.6955,64.5652,64.6521,50173.0
2021-05-19 11:20:00,74.45,74.69,74.43,74.64,41995.0,64.6607,64.8692,64.6434,64.8258,41995.0
2021-05-19 11:25:00,74.63,74.78,74.62,74.7,38328.0,64.8171,64.9473,64.8084,64.8779,38328.0
2021-05-19 11:30:00,74.7,74.83,74.68,74.75,48429.0,64.8779,64.9908,64.8605,64.9213,48429.0
2021-05-19 11:35:00,74.76,74.85,74.73,74.77,45485.0,64.93,65.0081,64.9039,64.9387,45485.0
2021-05-19 11:40:00,74.76,74.79,74.58,74.64,41005.0,64.93,64.956,64.7736,64.8258,41005.0
2021-05-19 11:45:00,74.67,74.73,74.61,74.73,39977.0,64.8518,64.9039,64.7997,64.9039,39977.0
2021-05-19 11:50:00,74.74,74.84,74.69,74.84,36281.0,64.9126,64.9995,64.8692,64.9995,36281.0
2021-05-19 11:55:00,74.88,74.89,74.76,74.76,77731.0,65.0342,65.0429,64.93,64.93,77731.0
2021-05-19 12:00:00,74.75,74.75,74.65,74.72,200147.0,64.9213,64.9213,64.8344,64.8952,200147.0
2021-05-19 12:05:00,74.72,74.73,74.57,74.57,80515.0,64.8952,64.9039,64.765,64.765,80515.0
2021-05-19 12:10:00,74.59,74.68,74.58,74.66,20612.0,64.7823,64.8605,64.7736,64.8431,20612.0
2021-05-19 12:15:00,74.67,74.73,74.65,74.7,51488.0,64.8518,64.9039,64.8344,64.8779,51488.0
2021-05-19 12:20:00,74.72,74.75,74.68,74.73,91252.0,64.8952,64.9213,64.8605,64.9039,91252.0
2021-05-19 12:25:00,74.73,74.8,74.69,74.76,50711.0,64.9039,64.9647,64.8692,64.93,50711.0
2021-05-19 12:30:00,74.75,74.77,74.7,74.75,26648.0,64.9213,64.9387,64.8779,64.9213,26648.0
2021-05-19 12:35:00,74.75,74.86,74.73,74.78,50565.0,64.9213,65.0168,64.9039,64.9473,50565.0
2021-05-19 12:40:00,74.77,74.78,74.7,74.73,37336.0,64.9387,64.9473,64.8779,64.9039,37336.0
2021-05-19 12:45:00,74.72,74.88,74.7,74.87,57734.0,64.8952,65.0342,64.8779,65.0255,57734.0
2021-05-19 12:50:00,74.86,74.9,74.8,74.88,26427.0,65.0168,65.0516,64.9647,65.0342,26427.0
2021-05-19 12:55:00,74.88,74.93,74.85,74.88,35959.0,65.0342,65.0776,65.0081,65.0342,35959.0
2021-05-19 13:00:00,74.89,74.96,74.88,74.92,76249.0,65.0429,65.1037,65.0342,65.0689,76249.0
2021-05-19 13:05:00,74.92,74.96,74.85,74.86,45466.0,65.0689,65.1037,65.0081,65.0168,45466.0
2021-05-19 13:10:00,74.87,74.97,74.87,74.94,39336.0,65.0255,65.1124,65.0255,65.0863,39336.0
2021-05-19 13:15:00,74.94,74.95,74.88,74.92,32137.0,65.0863,65.095,65.0342,65.0689,32137.0
2021-05-19 13:20:00,74.92,74.95,74.69,74.7,54792.0,65.0689,65.095,64.8692,64.8779,54792.0
2021-05-19 13:25:00,74.69,74.89,74.68,74.87,57004.0,64.8692,65.0429,64.8605,65.0255,57004.0
2021-05-19 13:30:00,74.86,74.86,74.77,74.81,38608.0,65.0168,65.0168,64.9387,64.9734,38608.0
2021-05-19 13:35:00,74.81,74.84,74.66,74.75,50013.0,64.9734,64.9995,64.8431,64.9213,50013.0
2021-05-19 13:40:00,74.74,74.79,74.69,74.72,105916.0,64.9126,64.956,64.8692,64.8952,105916.0
2021-05-19 13:45:00,74.72,74.82,74.71,74.72,57417.0,64.8952,64.9821,64.8866,64.8952,57417.0
2021-05-19 13:50:00,74.71,74.86,74.71,74.84,123834.0,64.8866,65.0168,64.8866,64.9995,123834.0
2021-05-19 13:55:00,74.84,74.87,74.72,74.74,189843.0,64.9995,65.0255,64.8952,64.9126,189843.0
2021-05-19 14:00:00,74.74,74.84,74.18,74.19,149475.0,64.9126,64.9995,64.4262,64.4349,149475.0
2021-05-19 14:05:00,74.2,74.36,74.11,74.31,192237.0,64.4436,64.5826,64.3654,64.5391,192237.0
2021-05-19 14:10:00,74.31,74.31,73.8,73.87,156145.0,64.5391,64.5391,64.0962,64.157,156145.0
2021-05-19 14:15:00,73.86,73.98,73.72,73.86,127956.0,64.1483,64.2525,64.0267,64.1483,127956.0
2021-05-19 14:20:00,73.86,74.15,73.82,74.05,78661.0,64.1483,64.4002,64.1136,64.3133,78661.0
2021-05-19 14:25:00,74.05,74.08,73.91,73.99,60262.0,64.3133,64.3394,64.1917,64.2612,60262.0
2021-05-19 14:30:00,73.99,74.16,73.82,73.85,76764.0,64.2612,64.4089,64.1136,64.1396,76764.0
2021-05-19 14:35:00,73.84,73.92,73.72,73.81,76782.0,64.1309,64.2004,64.0267,64.1049,76782.0
2021-05-19 14:40:00,73.83,73.86,73.61,73.63,111544.0,64.1223,64.1483,63.9312,63.9486,111544.0
2021-05-19 14:45:00,73.6,73.62,73.35,73.4,248333.0,63.9225,63.9399,63.7054,63.7488,248333.0
2021-05-19 14:50:00,73.39,73.39,72.94,72.98,153011.0,63.7401,63.7401,63.3493,63.384,153011.0
2021-05-19 14:55:00,72.98,73.25,72.98,73.04,127490.0,63.384,63.6185,63.384,63.4361,127490.0
2021-05-19 15:00:00,73.03,73.16,72.95,73.15,104380.0,63.4274,63.5404,63.358,63.5317,104380.0
2021-05-19 15:05:00,73.16,73.24,73.1,73.17,73069.0,63.5404,63.6098,63.4882,63.549,73069.0
2021-05-19 15:10:00,73.17,73.4,73.16,73.36,101664.0,63.549,63.7488,63.5404,63.7141,101664.0
2021-05-19 15:15:00,73.35,73.38,73.24,73.32,80731.0,63.7054,63.7314,63.6098,63.6793,80731.0
2021-05-19 15:20:00,73.31,73.44,73.27,73.37,76731.0,63.6706,63.7835,63.6359,63.7227,76731.0
2021-05-19 15:25:00,73.37,73.38,73.25,73.31,89687.0,63.7227,63.7314,63.6185,63.6706,89687.0
2021-05-19 15:30:00,73.3,73.3,73.09,73.19,98442.0,63.6619,63.6619,63.4796,63.5664,98442.0
2021-05-19 15:35:00,73.19,73.44,73.18,73.2,146539.0,63.5664,63.7835,63.5577,63.5751,146539.0
2021-05-19 15:40:00,73.19,73.48,73.12,73.48,150344.0,63.5664,63.8183,63.5056,63.8183,150344.0
2021-05-19 15:45:00,73.47,73.53,73.38,73.44,232330.0,63.8096,63.8617,63.7314,63.7835,232330.0
2021-05-19 15:50:00,73.43,73.66,73.42,73.57,292843.0,63.7749,63.9746,63.7662,63.8964,292843.0
2021-05-19 15:55:00,73.57,73.66,73.43,73.65,570667.0,63.8964,63.9746,63.7749,63.9659,570667.0
2021-05-20 09:30:00,73.46,73.62,73.13,73.13,339432.0,63.8009,63.9399,63.5143,63.5143,339432.0
2021-05-20 09:35:00,73.13,73.72,73.1,73.56,177750.0,63.5143,64.0267,63.4882,63.8878,177750.0
2021-05-20 09:40:00,73.56,73.79,73.16,73.26,292720.0,63.8878,64.0875,63.5404,63.6272,292720.0
2021-05-20 09:45:00,73.28,73.76,73.25,73.74,84180.0,63.6446,64.0615,63.6185,64.0441,84180.0
2021-05-20 09:50:00,73.74,73.97,73.67,73.9,62633.0,64.0441,64.2439,63.9833,64.1831,62633.0
2021-05-20 09:55:00,73.9,74.1,73.89,74.0,70564.0,64.1831,64.3568,64.1744,64.2699,70564.0
2021-05-20 10:00:00,74.01,74.04,73.87,73.9,69503.0,64.2786,64.3046,64.157,64.1831,69503.0
2021-05-20 10:05:00,73.91,73.93,73.77,73.87,38959.0,64.1917,64.2091,64.0701,64.157,38959.0
2021-05-20 10:10:00,73.86,74.19,73.85,74.02,123537.0,64.1483,64.4349,64.1396,64.2873,123537.0
2021-05-20 10:15:00,74.04,74.11,73.84,73.94,78634.0,64.3046,64.3654,64.1309,64.2178,78634.0
2021-05-20 10:20:00,73.95,74.02,73.88,73.88,49350.0,64.2265,64.2873,64.1657,64.1657,49350.0
2021-05-20 10:25:00,73.9,73.9,73.72,73.8,43073.0,64.1831,64.1831,64.0267,64.0962,43073.0
2021-05-20 10:30:00,73.81,73.99,73.75,73.89,52746.0,64.1049,64.2612,64.0528,64.1744,52746.0
2021-05-20 10:35:00,73.89,73.9,73.66,73.72,59544.0,64.1744,64.1831,63.9746,64.0267,59544.0
2021-05-20 10:40:00,73.73,73.86,73.65,73.85,41807.0,64.0354,64.1483,63.9659,64.1396,41807.0
2021-05-20 10:45:00,73.86,74.03,73.81,74.01,69959.0,64.1483,64.296,64.1049,64.2786,69959.0
2021-05-20 10:50:00,74.0,74.17,74.0,74.01,62861.0,64.2699,64.4176,64.2699,64.2786,62861.0
2021-05-20 10:55:00,74.01,74.07,73.92,73.96,56458.0,64.2786,64.3307,64.2004,64.2352,56458.0
2021-05-20 11:00:00,73.95,74.02,73.83,73.87,63879.0,64.2265,64.2873,64.1223,64.157,63879.0
2021-05-20 11:05:00,73.87,74.06,73.87,74.0,91864.0,64.157,64.322,64.157,64.2699,91864.0
2021-05-20 11:10:00,74.0,74.08,73.93,73.96,180141.0,64.2699,64.3394,64.2091,64.2352,180141.0
2021-05-20 11:15:00,73.96,74.01,73.9,73.92,39146.0,64.2352,64.2786,64.1831,64.2004,39146.0
2021-05-20 11:20:00,73.91,73.93,73.78,73.88,47681.0,64.1917,64.2091,64.0788,64.1657,47681.0
2021-05-20 11:25:00,73.88,74.01,73.86,73.96,37780.0,64.1657,64.2786,64.1483,64.2352,37780.0
2021-05-20 11:30:00,73.97,74.03,73.93,74.03,54933.0,64.2439,64.296,64.2091,64.296,54933.0
2021-05-20 11:35:00,74.02,74.07,74.01,74.05,51257.0,64.2873,64.3307,64.2786,64.3133,51257.0
2021-05-20 11:40:00,74.05,74.15,74.02,74.14,46027.0,64.3133,64.4002,64.2873,64.3915,46027.0
2021-05-20 11:45:00,74.14,74.32,74.06,74.32,35814.0,64.3915,64.5478,64.322,64.5478,35814.0
2021-05-20 11:50:00,74.31,74.32,74.22,74.23,29738.0,64.5391,64.5478,64.461,64.4697,29738.0
2021-05-20 11:55:00,74.23,74.34,74.22,74.28,35476.0,64.4697,64.5652,64.461,64.5131,35476.0
2021-05-20 12:00:00,74.28,74.28,74.05,74.05,57600.0,64.5131,64.5131,64.3133,64.3133,57600.0
2021-05-20 12:05:00,74.06,74.12,74.03,74.11,42074.0,64.322,64.3741,64.296,64.3654,42074.0
2021-05-20 12:10:00,74.11,74.15,74.05,74.07,45319.0,64.3654,64.4002,64.3133,64.3307,45319.0
2021-05-20 12:15:00,74.07,74.19,74.07,74.18,35228.0,64.3307,64.4349,64.3307,64.4262,35228.0
2021-05-20 12:20:00,74.19,74.21,74.12,74.17,40293.0,64.4349,64.4523,64.3741,64.4176,40293.0
2021-05-20 12:25:00,74.19,74.23,74.08,74.09,59624.0,64.4349,64.4697,64.3394,64.3481,59624.0
2021-05-20 12:30:00,74.09,74.21,74.09,74.19,31881.0,64.3481,64.4523,64.3481,64.4349,31881.0
2021-05-20 12:35:00,74.19,74.19,74.0,74.03,33051.0,64.4349,64.4349,64.2699,64.296,33051.0
2021-05-20 12:40:00,74.04,74.11,73.99,74.08,53272.0,64.3046,64.3654,64.2612,64.3394,53272.0
2021-05-20 12:45:00,74.09,74.17,74.08,74.17,44390.0,64.3481,64.4176,64.3394,64.4176,44390.0
2021-05-20 12:50:00,74.17,74.22,74.13,74.17,48941.0,64.4176,64.461,64.3828,64.4176,48941.0
2021-05-20 12:55:00,74.17,74.18,74.05,74.07,41098.0,64.4176,64.4262,64.3133,64.3307,41098.0
2021-05-20 13:00:00,74.09,74.13,74.08,74.08,28117.0,64.3481,64.3828,64.3394,64.3394,28117.0
2021-05-20 13:05:00,74.09,74.14,74.05,74.09,51191.0,64.3481,64.3915,64.3133,64.3481,51191.0
2021-05-20 13:10:00,74.1,74.11,74.07,74.09,31620.0,64.3568,64.3654,64.3307,64.3481,31620.0
2021-05-20 13:15:00,74.09,74.11,74.06,74.07,39291.0,64.3481,64.3654,64.322,64.3307,39291.0
2021-05-20 13:20:00,74.07,74.12,74.04,74.05,37724.0,64.3307,64.3741,64.3046,64.3133,37724.0
2021-05-20 13:25:00,74.05,74.12,74.01,74.02,44089.0,64.3133,64.3741,64.2786,64.2873,44089.0
2021-05-20 13:30:00,74.02,74.08,73.91,73.97,45696.0,64.2873,64.3394,64.1917,64.2439,45696.0
2021-05-20 13:35:00,73.96,73.98,73.91,73.97,32611.0,64.2352,64.2525,64.1917,64.2439,32611.0
2021-05-20 13:40:00,73.98,73.98,73.85,73.9,66273.0,64.2525,64.2525,64.1396,64.1831,66273.0
2021-05-20 13:45:00,73.88,73.9,73.8,73.88,52381.0,64.1657,64.1831,64.0962,64.1657,52381.0
2021-05-20 13:50:00,73.88,73.93,73.76,73.83,56271.0,64.1657,64.2091,64.0615,64.1223,56271.0
2021-05-20 13:55:00,73.82,73.86,73.79,73.8,40808.0,64.1136,64.1483,64.0875,64.0962,40808.0
2021-05-20 14:00:00,73.8,73.84,73.72,73.78,39430.0,64.0962,64.1309,64.0267,64.0788,39430.0
2021-05-20 14:05:00,73.78,73.92,73.78,73.88,47375.0,64.0788,64.2004,64.0788,64.1657,47375.0
2021-05-20 14:10:00,73.89,74.02,73.87,73.98,45819.0,64.1744,64.2873,64.157,64.2525,45819.0
2021-05-20 14:15:00,73.98,74.01,73.88,73.96,22166.0,64.2525,64.2786,64.1657,64.2352,22166.0
2021-05-20 14:20:00,73.95,73.98,73.9,73.97,16377.0,64.2265,64.2525,64.1831,64.2439,16377.0
2021-05-20 14:25:00,73.96,73.98,73.9,73.92,22695.0,64.2352,64.2525,64.1831,64.2004,22695.0
2021-05-20 14:30:00,73.92,73.97,73.88,73.89,34774.0,64.2004,64.2439,64.1657,64.1744,34774.0
2021-05-20 14:35:00,73.89,73.91,73.83,73.85,32078.0,64.1744,64.1917,64.1223,64.1396,32078.0
2021-05-20 14:40:00,73.85,73.89,73.81,73.84,38249.0,64.1396,64.1744,64.1049,64.1309,38249.0
2021-05-20 14:45:00,73.84,73.88,73.78,73.84,38686.0,64.1309,64.1657,64.0788,64.1309,38686.0
2021-05-20 14:50:00,73.84,73.98,73.83,73.96,38450.0,64.1309,64.2525,64.1223,64.2352,38450.0
2021-05-20 14:55:00,73.96,74.0,73.84,73.86,56483.0,64.2352,64.2699,64.1309,64.1483,56483.0
2021-05-20 15:00:00,73.87,73.89,73.83,73.88,47096.0,64.157,64.1744,64.1223,64.1657,47096.0
2021-05-20 15:05:00,73.88,73.89,73.82,73.83,46173.0,64.1657,64.1744,64.1136,64.1223,46173.0
2021-05-20 15:10:00,73.82,73.84,73.79,73.83,81535.0,64.1136,64.1309,64.0875,64.1223,81535.0
2021-05-20 15:15:00,73.83,73.96,73.82,73.89,49793.0,64.1223,64.2352,64.1136,64.1744,49793.0
2021-05-20 15:20:00,73.88,74.01,73.87,74.0,48897.0,64.1657,64.2786,64.157,64.2699,48897.0
2021-05-20 15:25:00,74.0,74.11,73.99,74.11,60579.0,64.2699,64.3654,64.2612,64.3654,60579.0
2021-05-20 15:30:00,74.11,74.17,74.04,74.04,72513.0,64.3654,64.4176,64.3046,64.3046,72513.0
2021-05-20 15:35:00,74.04,74.08,73.95,73.95,65214.0,64.3046,64.3394,64.2265,64.2265,65214.0
2021-05-20 15:40:00,73.95,74.03,73.93,73.94,67712.0,64.2265,64.296,64.2091,64.2178,67712.0
2021-05-20 15:45:00,73.94,74.0,73.88,73.91,99246.0,64.2178,64.2699,64.1657,64.1917,99246.0
2021-05-20 15:50:00,73.9,73.95,73.83,73.9,149886.0,64.1831,64.2265,64.1223,64.1831,149886.0
2021-05-20 15:55:00,73.9,73.94,73.85,73.85,240931.0,64.1831,64.2178,64.1396,64.1396,240931.0
2021-05-21 09:30:00,74.25,74.31,74.04,74.09,252939.0,64.487,64.5391,64.3046,64.3481,252939.0
2021-05-21 09:35:00,74.09,74.46,73.95,74.4,163443.0,64.3481,64.6694,64.2265,64.6173,163443.0
2021-05-21 09:40:00,74.38,74.39,73.83,73.96,96454.0,64.5999,64.6086,64.1223,64.2352,96454.0
2021-05-21 09:45:00,73.94,74.0,73.51,73.66,97378.0,64.2178,64.2699,63.8443,63.9746,97378.0
2021-05-21 09:50:00,73.66,73.69,73.31,73.33,65775.0,63.9746,64.0007,63.6706,63.688,65775.0
2021-05-21 09:55:00,73.34,73.53,73.32,73.45,112617.0,63.6967,63.8617,63.6793,63.7922,112617.0
2021-05-21 10:00:00,73.45,73.54,73.34,73.47,93203.0,63.7922,63.8704,63.6967,63.8096,93203.0
2021-05-21 10:05:00,73.46,73.55,73.37,73.47,59044.0,63.8009,63.8791,63.7227,63.8096,59044.0
2021-05-21 10:10:00,73.51,73.6,73.29,73.36,59471.0,63.8443,63.9225,63.6533,63.7141,59471.0
2021-05-21 10:15:00,73.32,73.44,73.27,73.41,73338.0,63.6793,63.7835,63.6359,63.7575,73338.0
2021-05-21 10:20:00,73.41,73.46,73.34,73.36,26424.0,63.7575,63.8009,63.6967,63.7141,26424.0
2021-05-21 10:25:00,73.36,73.45,73.3,73.35,34081.0,63.7141,63.7922,63.6619,63.7054,34081.0
2021-05-21 10:30:00,73.33,73.42,73.22,73.26,66438.0,63.688,63.7662,63.5925,63.6272,66438.0
2021-05-21 10:35:00,73.25,73.38,73.16,73.37,62752.0,63.6185,63.7314,63.5404,63.7227,62752.0
2021-05-21 10:40:00,73.36,73.53,73.36,73.49,48658.0,63.7141,63.8617,63.7141,63.827,48658.0
2021-05-21 10:45:00,73.48,73.57,73.42,73.55,45370.0,63.8183,63.8964,63.7662,63.8791,45370.0
2021-05-21 10:50:00,73.54,73.65,73.51,73.53,30300.0,63.8704,63.9659,63.8443,63.8617,30300.0
2021-05-21 10:55:00,73.52,73.59,73.46,73.53,29364.0,63.853,63.9138,63.8009,63.8617,29364.0
2021-05-21 11:00:00,73.54,73.59,73.54,73.57,27828.0,63.8704,63.9138,63.8704,63.8964,27828.0
2021-05-21 11:05:00,73.58,73.68,73.56,73.62,21681.0,63.9051,63.992,63.8878,63.9399,21681.0
2021-05-21 11:10:00,73.62,73.62,73.54,73.56,36219.0,63.9399,63.9399,63.8704,63.8878,36219.0
2021-05-21 11:15:00,73.56,73.66,73.55,73.64,26161.0,63.8878,63.9746,63.8791,63.9572,26161.0
2021-05-21 11:20:00,73.64,73.7,73.62,73.68,24026.0,63.9572,64.0094,63.9399,63.992,24026.0
2021-05-21 11:25:00,73.69,73.74,73.61,73.61,34337.0,64.0007,64.0441,63.9312,63.9312,34337.0
2021-05-21 11:30:00,73.62,73.69,73.59,73.59,31225.0,63.9399,64.0007,63.9138,63.9138,31225.0
2021-05-21 11:35:00,73.6,73.67,73.56,73.59,20668.0,63.9225,63.9833,63.8878,63.9138,20668.0
2021-05-21 11:40:00,73.6,73.69,73.57,73.59,45822.0,63.9225,64.0007,63.8964,63.9138,45822.0
2021-05-21 11:45:00,73.59,73.59,73.48,73.5,46457.0,63.9138,63.9138,63.8183,63.8357,46457.0
2021-05-21 11:50:00,73.5,73.58,73.45,73.56,22359.0,63.8357,63.9051,63.7922,63.8878,22359.0
2021-05-21 11:55:00,73.56,73.56,73.5,73.54,19970.0,63.8878,63.8878,63.8357,63.8704,19970.0
2021-05-21 12:00:00,73.53,73.7,73.52,73.7,50298.0,63.8617,64.0094,63.853,64.0094,50298.0
2021-05-21 12:05:00,73.7,73.72,73.56,73.58,76380.0,64.0094,64.0267,63.8878,63.9051,76380.0
2021-05-21 12:10:00,73.58,73.59,73.5,73.57,31983.0,63.9051,63.9138,63.8357,63.8964,31983.0
2021-05-21 12:15:00,73.55,73.61,73.54,73.58,24775.0,63.8791,63.9312,63.8704,63.9051,24775.0
2021-05-21 12:20:00,73.57,73.62,73.53,73.59,26576.0,63.8964,63.9399,63.8617,63.9138,26576.0
2021-05-21 12:25:00,73.59,73.61,73.5,73.56,31050.0,63.9138,63.9312,63.8357,63.8878,31050.0
2021-05-21 12:30:00,73.56,73.57,73.46,73.48,33120.0,63.8878,63.8964,63.8009,63.8183,33120.0
2021-05-21 12:35:00,73.47,73.5,73.31,73.32,31973.0,63.8096,63.8357,63.6706,63.6793,31973.0
2021-05-21 12:40:00,73.33,73.37,73.31,73.33,40148.0,63.688,63.7227,63.6706,63.688,40148.0
2021-05-21 12:45:00,73.33,73.4,73.28,73.4,43259.0,63.688,63.7488,63.6446,63.7488,43259.0
2021-05-21 12:50:00,73.4,73.41,73.17,73.18,34785.0,63.7488,63.7575,63.549,63.5577,34785.0
2021-05-21 12:55:00,73.19,73.26,73.13,73.22,67698.0,63.5664,63.6272,63.5143,63.5925,67698.0
2021-05-21 13:00:00,73.23,73.35,73.22,73.34,47338.0,63.6012,63.7054,63.5925,63.6967,47338.0
2021-05-21 13:05:00,73.37,73.47,73.31,73.42,40349.0,63.7227,63.8096,63.6706,63.7662,40349.0
2021-05-21 13:10:00,73.42,73.47,73.38,73.42,31919.0,63.7662,63.8096,63.7314,63.7662,31919.0
2021-05-21 13:15:00,73.45,73.49,73.41,73.45,27112.0,63.7922,63.827,63.7575,63.7922,27112.0
2021-05-21 13:20:00,73.45,73.56,73.44,73.47,24288.0,63.7922,63.8878,63.7835,63.8096,24288.0
2021-05-21 13:25:00,73.46,73.69,73.45,73.65,57379.0,63.8009,64.0007,63.7922,63.9659,57379.0
2021-05-21 13:30:00,73.64,73.71,73.6,73.7,24383.0,63.9572,64.018,63.9225,64.0094,24383.0
2021-05-21 13:35:00,73.69,73.76,73.66,73.75,22588.0,64.0007,64.0615,63.9746,64.0528,22588.0
2021-05-21 13:40:00,73.74,73.76,73.68,73.71,21021.0,64.0441,64.0615,63.992,64.018,21021.0
2021-05-21 13:45:00,73.7,73.73,73.67,73.72,19181.0,64.0094,64.0354,63.9833,64.0267,19181.0
2021-05-21 13:50:00,73.72,73.79,73.71,73.76,20711.0,64.0267,64.0875,64.018,64.0615,20711.0
2021-05-21 13:55:00,73.76,73.76,73.71,73.75,17346.0,64.0615,64.0615,64.018,64.0528,17346.0
2021-05-21 14:00:00,73.75,73.76,73.65,73.65,25288.0,64.0528,64.0615,63.9659,63.9659,25288.0
2021-05-21 14:05:00,73.66,73.7,73.63,73.65,18275.0,63.9746,64.0094,63.9486,63.9659,18275.0
2021-05-21 14:10:00,73.65,73.76,73.64,73.7,26481.0,63.9659,64.0615,63.9572,64.0094,26481.0
2021-05-21 14:15:00,73.68,73.69,73.55,73.56,52145.0,63.992,64.0007,63.8791,63.8878,52145.0
2021-05-21 14:20:00,73.56,73.66,73.52,73.65,40009.0,63.8878,63.9746,63.853,63.9659,40009.0
2021-05-21 14:25:00,73.64,73.65,73.55,73.6,26163.0,63.9572,63.9659,63.8791,63.9225,26163.0
2021-05-21 14:30:00,73.61,73.73,73.6,73.71,33341.0,63.9312,64.0354,63.9225,64.018,33341.0
2021-05-21 14:35:00,73.71,73.79,73.7,73.73,38450.0,64.018,64.0875,64.0094,64.0354,38450.0
2021-05-21 14:40:00,73.73,73.79,73.72,73.78,25058.0,64.0354,64.0875,64.0267,64.0788,25058.0
2021-05-21 14:45:00,73.78,73.86,73.74,73.78,26170.0,64.0788,64.1483,64.0441,64.0788,26170.0
2021-05-21 14:50:00,73.78,73.89,73.78,73.86,26705.0,64.0788,64.1744,64.0788,64.1483,26705.0
2021-05-21 14:55:00,73.86,73.92,73.83,73.85,32809.0,64.1483,64.2004,64.1223,64.1396,32809.0
2021-05-21 15:00:00,73.85,73.93,73.83,73.9,40205.0,64.1396,64.2091,64.1223,64.1831,40205.0
2021-05-21 15:05:00,73.89,73.93,73.86,73.89,27562.0,64.1744,64.2091,64.1483,64.1744,27562.0
2021-05-21 15:10:00,73.88,73.93,73.87,73.89,30749.0,64.1657,64.2091,64.157,64.1744,30749.0
2021-05-21 15:15:00,73.89,73.91,73.83,73.87,32041.0,64.1744,64.1917,64.1223,64.157,32041.0
2021-05-21 15:20:00,73.86,73.89,73.84,73.89,29130.0,64.1483,64.1744,64.1309,64.1744,29130.0
2021-05-21 15:25:00,73.88,73.95,73.85,73.88,35793.0,64.1657,64.2265,64.1396,64.1657,35793.0
2021-05-21 15:30:00,73.88,73.91,73.84,73.88,35954.0,64.1657,64.1917,64.1309,64.1657,35954.0
2021-05-21 15:35:00,73.88,73.88,73.8,73.81,37940.0,64.1657,64.1657,64.0962,64.1049,37940.0
2021-05-21 15:40:00,73.81,73.81,73.66,73.68,52452.0,64.1049,64.1049,63.9746,63.992,52452.0
2021-05-21 15:45:00,73.67,73.69,73.57,73.68,90242.0,63.9833,64.0007,63.8964,63.992,90242.0
2021-05-21 15:50:00,73.68,73.71,73.64,73.64,131821.0,63.992,64.018,63.9572,63.9572,131821.0
2021-05-21 15:55:00,73.65,73.66,73.5,73.53,367040.0,63.9659,63.9746,63.8357,63.8617,367040.0
2021-05-24 09:30:00,73.85,73.85,73.49,73.65,176113.0,64.1396,64.1396,63.827,63.9659,176113.0
2021-05-24 09:35:00,73.65,73.97,73.57,73.95,69153.0,63.9659,64.2439,63.8964,64.2265,69153.0
2021-05-24 09:40:00,73.98,74.02,73.8,73.8,51368.0,64.2525,64.2873,64.0962,64.0962,51368.0
2021-05-24 09:45:00,73.81,73.81,73.53,73.74,76048.0,64.1049,64.1049,63.8617,64.0441,76048.0
2021-05-24 09:50:00,73.75,73.87,73.67,73.77,37299.0,64.0528,64.157,63.9833,64.0701,37299.0
2021-05-24 09:55:00,73.78,73.96,73.74,73.87,50451.0,64.0788,64.2352,64.0441,64.157,50451.0
2021-05-24 10:00:00,73.88,73.9,73.65,73.7,87391.0,64.1657,64.1831,63.9659,64.0094,87391.0
2021-05-24 10:05:00,73.69,74.05,73.67,74.02,80393.0,64.0007,64.3133,63.9833,64.2873,80393.0
2021-05-24 10:10:00,74.02,74.08,73.99,74.0,29395.0,64.2873,64.3394,64.2612,64.2699,29395.0
2021-05-24 10:15:00,74.0,74.19,74.0,74.18,56901.0,64.2699,64.4349,64.2699,64.4262,56901.0
2021-05-24 10:20:00,74.19,74.27,74.1,74.1,56065.0,64.4349,64.5044,64.3568,64.3568,56065.0
2021-05-24 10:25:00,74.1,74.13,74.05,74.13,44245.0,64.3568,64.3828,64.3133,64.3828,44245.0
2021-05-24 10:30:00,74.14,74.23,74.14,74.2,27399.0,64.3915,64.4697,64.3915,64.4436,27399.0
2021-05-24 10:35:00,74.19,74.19,74.0,74.02,45371.0,64.4349,64.4349,64.2699,64.2873,45371.0
2021-05-24 10:40:00,74.03,74.14,74.01,74.13,25529.0,64.296,64.3915,64.2786,64.3828,25529.0
2021-05-24 10:45:00,74.15,74.25,74.12,74.14,83603.0,64.4002,64.487,64.3741,64.3915,83603.0
2021-05-24 10:50:00,74.14,74.16,74.02,74.03,21653.0,64.3915,64.4089,64.2873,64.296,21653.0
2021-05-24 10:55:00,74.03,74.2,74.02,74.17,48090.0,64.296,64.4436,64.2873,64.4176,48090.0
2021-05-24 11:00:00,74.16,74.16,74.07,74.14,26544.0,64.4089,64.4089,64.3307,64.3915,26544.0
2021-05-24 11:05:00,74.14,74.21,74.13,74.16,19218.0,64.3915,64.4523,64.3828,64.4089,19218.0
2021-05-24 11:10:00,74.16,74.17,74.07,74.09,33659.0,64.4089,64.4176,64.3307,64.3481,33659.0
2021-05-24 11:15:00,74.08,74.2,74.07,74.11,22832.0,64.3394,64.4436,64.3307,64.3654,22832.0
2021-05-24 11:20:00,74.12,74.15,74.07,74.1,21250.0,64.3741,64.4002,64.3307,64.3568,21250.0
2021-05-24 11:25:00,74.12,74.19,74.09,74.16,140365.0,64.3741,64.4349,64.3481,64.4089,140365.0
2021-05-24 11:30:00,74.15,74.24,74.11,74.2,47290.0,64.4002,64.4783,64.3654,64.4436,47290.0
2021-05-24 11:35:00,74.2,74.21,73.97,74.02,124885.0,64.4436,64.4523,64.2439,64.2873,124885.0
2021-05-24 11:40:00,74.01,74.01,73.93,74.0,28999.0,64.2786,64.2786,64.2091,64.2699,28999.0
2021-05-24 11:45:00,74.0,74.03,73.95,73.95,16797.0,64.2699,64.296,64.2265,64.2265,16797.0
2021-05-24 11:50:00,73.95,74.01,73.91,74.0,26605.0,64.2265,64.2786,64.1917,64.2699,26605.0
2021-05-24 11:55:00,73.97,74.03,73.96,74.01,22833.0,64.2439,64.296,64.2352,64.2786,22833.0
2021-05-24 12:00:00,74.01,74.12,73.99,74.12,84718.0,64.2786,64.3741,64.2612,64.3741,84718.0
2021-05-24 12:05:00,74.12,74.17,74.11,74.12,18619.0,64.3741,64.4176,64.3654,64.3741,18619.0
2021-05-24 12:10:00,74.12,74.14,74.09,74.12,13416.0,64.3741,64.3915,64.3481,64.3741,13416.0
2021-05-24 12:15:00,74.13,74.13,74.08,74.11,18932.0,64.3828,64.3828,64.3394,64.3654,18932.0
2021-05-24 12:20:00,74.1,74.13,74.08,74.13,25396.0,64.3568,64.3828,64.3394,64.3828,25396.0
2021-05-24 12:25:00,74.13,74.23,74.12,74.23,90649.0,64.3828,64.4697,64.3741,64.4697,90649.0
2021-05-24 12:30:00,74.23,74.25,74.2,74.21,20444.0,64.4697,64.487,64.4436,64.4523,20444.0
2021-05-24 12:35:00,74.2,74.24,74.19,74.23,27303.0,64.4436,64.4783,64.4349,64.4697,27303.0
2021-05-24 12:40:00,74.23,74.24,74.21,74.23,49672.0,64.4697,64.4783,64.4523,64.4697,49672.0
2021-05-24 12:45:00,74.23,74.26,74.22,74.24,87785.0,64.4697,64.4957,64.461,64.4783,87785.0
2021-05-24 12:50:00,74.25,74.29,74.22,74.23,72036.0,64.487,64.5218,64.461,64.4697,72036.0
2021-05-24 12:55:00,74.23,74.23,74.2,74.23,34444.0,64.4697,64.4697,64.4436,64.4697,34444.0
2021-05-24 13:00:00,74.23,74.23,74.21,74.23,29747.0,64.4697,64.4697,64.4523,64.4697,29747.0
2021-05-24 13:05:00,74.23,74.23,74.15,74.19,47614.0,64.4697,64.4697,64.4002,64.4349,47614.0
2021-05-24 13:10:00,74.19,74.23,74.18,74.23,20061.0,64.4349,64.4697,64.4262,64.4697,20061.0
2021-05-24 13:15:00,74.23,74.26,74.21,74.24,70067.0,64.4697,64.4957,64.4523,64.4783,70067.0
2021-05-24 13:20:00,74.25,74.3,74.23,74.23,110560.0,64.487,64.5305,64.4697,64.4697,110560.0
2021-05-24 13:25:00,74.25,74.25,74.15,74.2,56098.0,64.487,64.487,64.4002,64.4436,56098.0
2021-05-24 13:30:00,74.2,74.23,74.19,74.22,39790.0,64.4436,64.4697,64.4349,64.461,39790.0
2021-05-24 13:35:00,74.21,74.23,74.19,74.22,130640.0,64.4523,64.4697,64.4349,64.461,130640.0
2021-05-24 13:40:00,74.22,74.3,74.17,74.26,135095.0,64.461,64.5305,64.4176,64.4957,135095.0
2021-05-24 13:45:00,74.27,74.28,74.22,74.25,35899.0,64.5044,64.5131,64.461,64.487,35899.0
2021-05-24 13:50:00,74.25,74.27,74.23,74.25,32467.0,64.487,64.5044,64.4697,64.487,32467.0
2021-05-24 13:55:00,74.26,74.29,74.24,74.25,50199.0,64.4957,64.5218,64.4783,64.487,50199.0
2021-05-24 14:00:00,74.25,74.26,74.17,74.2,53268.0,64.487,64.4957,64.4176,64.4436,53268.0
2021-05-24 14:05:00,74.2,74.23,74.18,74.21,42239.0,64.4436,64.4697,64.4262,64.4523,42239.0
2021-05-24 14:10:00,74.2,74.51,74.2,74.51,54584.0,64.4436,64.7128,64.4436,64.7128,54584.0
2021-05-24 14:15:00,74.51,74.51,74.39,74.4,37410.0,64.7128,64.7128,64.6086,64.6173,37410.0
2021-05-24 14:20:00,74.41,74.45,74.4,74.42,20772.0,64.626,64.6607,64.6173,64.6347,20772.0
2021-05-24 14:25:00,74.42,74.46,74.41,74.42,31927.0,64.6347,64.6694,64.626,64.6347,31927.0
2021-05-24 14:30:00,74.42,74.44,74.33,74.36,40017.0,64.6347,64.6521,64.5565,64.5826,40017.0
2021-05-24 14:35:00,74.35,74.36,74.29,74.34,22529.0,64.5739,64.5826,64.5218,64.5652,22529.0
2021-05-24 14:40:00,74.33,74.33,74.29,74.31,22302.0,64.5565,64.5565,64.5218,64.5391,22302.0
2021-05-24 14:45:00,74.31,74.32,74.28,74.28,31817.0,64.5391,64.5478,64.5131,64.5131,31817.0
2021-05-24 14:50:00,74.28,74.29,74.22,74.24,44078.0,64.5131,64.5218,64.461,64.4783,44078.0
2021-05-24 14:55:00,74.25,74.34,74.23,74.34,27749.0,64.487,64.5652,64.4697,64.5652,27749.0
2021-05-24 15:00:00,74.34,74.36,74.28,74.31,37394.0,64.5652,64.5826,64.5131,64.5391,37394.0
2021-05-24 15:05:00,74.31,74.33,74.28,74.29,34172.0,64.5391,64.5565,64.5131,64.5218,34172.0
2021-05-24 15:10:00,74.29,74.31,74.27,74.28,32238.0,64.5218,64.5391,64.5044,64.5131,32238.0
2021-05-24 15:15:00,74.28,74.3,74.26,74.3,50038.0,64.5131,64.5305,64.4957,64.5305,50038.0
2021-05-24 15:20:00,74.3,74.3,74.22,74.22,45958.0,64.5305,64.5305,64.461,64.461,45958.0
2021-05-24 15:25:00,74.23,74.23,74.14,74.17,45744.0,64.4697,64.4697,64.3915,64.4176,45744.0
2021-05-24 15:30:00,74.16,74.29,74.14,74.25,63372.0,64.4089,64.5218,64.3915,64.487,63372.0
2021-05-24 15:35:00,74.25,74.29,74.2,74.2,70735.0,64.487,64.5218,64.4436,64.4436,70735.0
2021-05-24 15:40:00,74.2,74.21,74.07,74.1,80215.0,64.4436,64.4523,64.3307,64.3568,80215.0
2021-05-24 15:45:00,74.11,74.2,74.1,74.15,128785.0,64.3654,64.4436,64.3568,64.4002,128785.0
2021-05-24 15:50:00,74.14,74.15,74.05,74.09,133217.0,64.3915,64.4002,64.3133,64.3481,133217.0
2021-05-24 15:55:00,74.09,74.11,74.02,74.07,163327.0,64.3481,64.3654,64.2873,64.3307,163327.0
2021-05-25 09:30:00,73.95,74.05,73.38,73.47,248713.0,64.2265,64.3133,63.7314,63.8096,248713.0
2021-05-25 09:35:00,73.49,73.51,73.16,73.28,201346.0,63.827,63.8443,63.5404,63.6446,201346.0
2021-05-25 09:40:00,73.23,73.36,73.15,73.16,105849.0,63.6012,63.7141,63.5317,63.5404,105849.0
2021-05-25 09:45:00,73.17,73.36,73.02,73.25,121659.0,63.549,63.7141,63.4188,63.6185,121659.0
2021-05-25 09:50:00,73.24,73.35,73.17,73.31,124356.0,63.6098,63.7054,63.549,63.6706,124356.0
2021-05-25 09:55:00,73.32,73.42,73.13,73.17,43847.0,63.6793,63.7662,63.5143,63.549,43847.0
2021-05-25 10:00:00,73.21,73.6,73.1,73.52,80392.0,63.5838,63.9225,63.4882,63.853,80392.0
2021-05-25 10:05:00,73.54,73.65,73.38,73.41,125606.0,63.8704,63.9659,63.7314,63.7575,125606.0
2021-05-25 10:10:00,73.41,73.59,73.41,73.58,95771.0,63.7575,63.9138,63.7575,63.9051,95771.0
2021-05-25 10:15:00,73.59,73.67,73.44,73.46,67374.0,63.9138,63.9833,63.7835,63.8009,67374.0
2021-05-25 10:20:00,73.47,73.51,73.34,73.4,49207.0,63.8096,63.8443,63.6967,63.7488,49207.0
2021-05-25 10:25:00,73.41,73.51,73.38,73.44,32798.0,63.7575,63.8443,63.7314,63.7835,32798.0
2021-05-25 10:30:00,73.43,73.52,73.36,73.5,55505.0,63.7749,63.853,63.7141,63.8357,55505.0
2021-05-25 10:35:00,73.51,73.53,73.4,73.46,40193.0,63.8443,63.8617,63.7488,63.8009,40193.0
2021-05-25 10:40:00,73.46,73.51,73.41,73.49,29675.0,63.8009,63.8443,63.7575,63.827,29675.0
2021-05-25 10:45:00,73.49,73.51,73.36,73.42,45121.0,63.827,63.8443,63.7141,63.7662,45121.0
2021-05-25 10:50:00,73.41,73.43,73.17,73.2,66897.0,63.7575,63.7749,63.549,63.5751,66897.0
2021-05-25 10:55:00,73.2,73.31,73.2,73.22,38647.0,63.5751,63.6706,63.5751,63.5925,38647.0
2021-05-25 11:00:00,73.22,73.47,73.18,73.46,49301.0,63.5925,63.8096,63.5577,63.8009,49301.0
2021-05-25 11:05:00,73.45,73.46,73.21,73.28,71646.0,63.7922,63.8009,63.5838,63.6446,71646.0
2021-05-25 11:10:00,73.27,73.35,73.22,73.33,41808.0,63.6359,63.7054,63.5925,63.688,41808.0
2021-05-25 11:15:00,73.34,73.37,73.26,73.27,29903.0,63.6967,63.7227,63.6272,63.6359,29903.0
2021-05-25 11:20:00,73.27,73.29,73.14,73.22,61028.0,63.6359,63.6533,63.523,63.5925,61028.0
2021-05-25 11:25:00,73.22,73.28,73.08,73.11,46779.0,63.5925,63.6446,63.4709,63.4969,46779.0
2021-05-25 11:30:00,73.1,73.19,72.96,73.03,73982.0,63.4882,63.5664,63.3667,63.4274,73982.0
2021-05-25 11:35:00,73.04,73.21,72.99,73.13,69660.0,63.4361,63.5838,63.3927,63.5143,69660.0
2021-05-25 11:40:00,73.12,73.19,73.1,73.13,29867.0,63.5056,63.5664,63.4882,63.5143,29867.0
2021-05-25 11:45:00,73.12,73.14,73.08,73.08,39882.0,63.5056,63.523,63.4709,63.4709,39882.0
2021-05-25 11:50:00,73.08,73.12,73.0,73.05,27995.0,63.4709,63.5056,63.4014,63.4448,27995.0
2021-05-25 11:55:00,73.05,73.1,72.98,73.06,62354.0,63.4448,63.4882,63.384,63.4535,62354.0
2021-05-25 12:00:00,73.06,73.14,73.01,73.11,32837.0,63.4535,63.523,63.4101,63.4969,32837.0
2021-05-25 12:05:00,73.13,73.23,73.08,73.12,30982.0,63.5143,63.6012,63.4709,63.5056,30982.0
2021-05-25 12:10:00,73.12,73.16,73.07,73.15,21876.0,63.5056,63.5404,63.4622,63.5317,21876.0
2021-05-25 12:15:00,73.15,73.16,73.07,73.07,20836.0,63.5317,63.5404,63.4622,63.4622,20836.0
2021-05-25 12:20:00,73.08,73.11,73.01,73.02,40327.0,63.4709,63.4969,63.4101,63.4188,40327.0
2021-05-25 12:25:00,73.02,73.07,72.93,73.0,56274.0,63.4188,63.4622,63.3406,63.4014,56274.0
2021-05-25 12:30:00,73.01,73.15,73.0,73.11,41374.0,63.4101,63.5317,63.4014,63.4969,41374.0
2021-05-25 12:35:00,73.12,73.13,73.05,73.08,21201.0,63.5056,63.5143,63.4448,63.4709,21201.0
2021-05-25 12:40:00,73.06,73.11,73.0,73.08,40153.0,63.4535,63.4969,63.4014,63.4709,40153.0
2021-05-25 12:45:00,73.09,73.24,73.08,73.21,39983.0,63.4796,63.6098,63.4709,63.5838,39983.0
2021-05-25 12:50:00,73.21,73.28,73.17,73.26,23349.0,63.5838,63.6446,63.549,63.6272,23349.0
2021-05-25 12:55:00,73.25,73.46,73.23,73.4,71571.0,63.6185,63.8009,63.6012,63.7488,71571.0
2021-05-25 13:00:00,73.39,73.41,73.25,73.28,63699.0,63.7401,63.7575,63.6185,63.6446,63699.0
2021-05-25 13:05:00,73.27,73.36,73.27,73.3,30857.0,63.6359,63.7141,63.6359,63.6619,30857.0
2021-05-25 13:10:00,73.29,73.35,73.24,73.24,28568.0,63.6533,63.7054,63.6098,63.6098,28568.0
2021-05-25 13:15:00,73.24,73.27,73.2,73.27,40405.0,63.6098,63.6359,63.5751,63.6359,40405.0
2021-05-25 13:20:00,73.28,73.28,73.2,73.2,31722.0,63.6446,63.6446,63.5751,63.5751,31722.0
2021-05-25 13:25:00,73.2,73.25,73.16,73.23,32462.0,63.5751,63.6185,63.5404,63.6012,32462.0
2021-05-25 13:30:00,73.23,73.33,73.21,73.31,54243.0,63.6012,63.688,63.5838,63.6706,54243.0
2021-05-25 13:35:00,73.31,73.33,73.17,73.18,48362.0,63.6706,63.688,63.549,63.5577,48362.0
2021-05-25 13:40:00,73.17,73.25,73.15,73.24,55688.0,63.549,63.6185,63.5317,63.6098,55688.0
2021-05-25 13:45:00,73.25,73.25,73.2,73.25,24107.0,63.6185,63.6185,63.5751,63.6185,24107.0
2021-05-25 13:50:00,73.24,73.26,73.18,73.19,59427.0,63.6098,63.6272,63.5577,63.5664,59427.0
2021-05-25 13:55:00,73.2,73.25,73.16,73.17,24541.0,63.5751,63.6185,63.5404,63.549,24541.0
2021-05-25 14:00:00,73.18,73.25,73.18,73.23,35191.0,63.5577,63.6185,63.5577,63.6012,35191.0
2021-05-25 14:05:00,73.23,73.33,73.22,73.33,52527.0,63.6012,63.688,63.5925,63.688,52527.0
2021-05-25 14:10:00,73.34,73.38,73.19,73.22,75388.0,63.6967,63.7314,63.5664,63.5925,75388.0
2021-05-25 14:15:00,73.22,73.23,73.1,73.23,47205.0,63.5925,63.6012,63.4882,63.6012,47205.0
2021-05-25 14:20:00,73.23,73.25,73.13,73.18,37616.0,63.6012,63.6185,63.5143,63.5577,37616.0
2021-05-25 14:25:00,73.18,73.24,73.13,73.15,28032.0,63.5577,63.6098,63.5143,63.5317,28032.0
2021-05-25 14:30:00,73.16,73.2,73.11,73.14,33826.0,63.5404,63.5751,63.4969,63.523,33826.0
2021-05-25 14:35:00,73.14,73.16,73.08,73.12,22074.0,63.523,63.5404,63.4709,63.5056,22074.0
2021-05-25 14:40:00,73.12,73.18,73.07,73.15,35312.0,63.5056,63.5577,63.4622,63.5317,35312.0
2021-05-25 14:45:00,73.16,73.21,73.13,73.2,38292.0,63.5404,63.5838,63.5143,63.5751,38292.0
2021-05-25 14:50:00,73.19,73.21,73.09,73.13,37238.0,63.5664,63.5838,63.4796,63.5143,37238.0
2021-05-25 14:55:00,73.14,73.28,73.13,73.19,43062.0,63.523,63.6446,63.5143,63.5664,43062.0
2021-05-25 15:00:00,73.2,73.2,73.02,73.03,38014.0,63.5751,63.5751,63.4188,63.4274,38014.0
2021-05-25 15:05:00,73.02,73.08,72.98,73.07,66400.0,63.4188,63.4709,63.384,63.4622,66400.0
2021-05-25 15:10:00,73.06,73.07,72.98,73.0,48041.0,63.4535,63.4622,63.384,63.4014,48041.0
2021-05-25 15:15:00,72.99,73.02,72.96,72.99,42704.0,63.3927,63.4188,63.3667,63.3927,42704.0
2021-05-25 15:20:00,73.0,73.02,72.98,73.01,66937.0,63.4014,63.4188,63.384,63.4101,66937.0
2021-05-25 15:25:00,73.02,73.12,72.98,73.0,71343.0,63.4188,63.5056,63.384,63.4014,71343.0
2021-05-25 15:30:00,73.0,73.03,72.96,73.03,99804.0,63.4014,63.4274,63.3667,63.4274,99804.0
2021-05-25 15:35:00,73.03,73.07,72.99,73.0,107366.0,63.4274,63.4622,63.3927,63.4014,107366.0
2021-05-25 15:40:00,72.99,73.07,72.97,73.06,88581.0,63.3927,63.4622,63.3753,63.4535,88581.0
2021-05-25 15:45:00,73.06,73.21,73.03,73.08,137600.0,63.4535,63.5838,63.4274,63.4709,137600.0
2021-05-25 15:50:00,73.08,73.18,73.04,73.11,170980.0,63.4709,63.5577,63.4361,63.4969,170980.0
2021-05-25 15:55:00,73.11,73.2,73.09,73.2,272923.0,63.4969,63.5751,63.4796,63.5751,272923.0
2021-05-26 09:30:00,73.47,74.04,73.3,73.89,278323.0,63.8096,64.3046,63.6619,64.1744,278323.0
2021-05-26 09:35:00,73.88,74.01,73.36,73.62,170512.0,64.1657,64.2786,63.7141,63.9399,170512.0
2021-05-26 09:40:00,73.58,73.8,73.56,73.71,94753.0,63.9051,64.0962,63.8878,64.018,94753.0
2021-05-26 09:45:00,73.73,73.88,73.59,73.88,68824.0,64.0354,64.1657,63.9138,64.1657,68824.0
2021-05-26 09:50:00,73.87,73.87,73.54,73.61,43085.0,64.157,64.157,63.8704,63.9312,43085.0
2021-05-26 09:55:00,73.61,73.62,73.3,73.41,134288.0,63.9312,63.9399,63.6619,63.7575,134288.0
2021-05-26 10:00:00,73.42,73.48,73.27,73.34,74126.0,63.7662,63.8183,63.6359,63.6967,74126.0
2021-05-26 10:05:00,73.34,73.37,73.22,73.28,46096.0,63.6967,63.7227,63.5925,63.6446,46096.0
2021-05-26 10:10:00,73.28,73.42,73.28,73.33,52145.0,63.6446,63.7662,63.6446,63.688,52145.0
2021-05-26 10:15:00,73.34,73.58,73.33,73.58,51877.0,63.6967,63.9051,63.688,63.9051,51877.0
2021-05-26 10:20:00,73.58,73.71,73.53,73.7,59906.0,63.9051,64.018,63.8617,64.0094,59906.0
2021-05-26 10:25:00,73.69,73.81,73.65,73.81,52294.0,64.0007,64.1049,63.9659,64.1049,52294.0
2021-05-26 10:30:00,73.81,73.85,73.67,73.69,36727.0,64.1049,64.1396,63.9833,64.0007,36727.0
2021-05-26 10:35:00,73.68,73.86,73.68,73.75,29229.0,63.992,64.1483,63.992,64.0528,29229.0
2021-05-26 10:40:00,73.73,73.77,73.58,73.58,52985.0,64.0354,64.0701,63.9051,63.9051,52985.0
2021-05-26 10:45:00,73.57,73.61,73.41,73.41,69366.0,63.8964,63.9312,63.7575,63.7575,69366.0
2021-05-26 10:50:00,73.41,73.45,73.34,73.34,33380.0,63.7575,63.7922,63.6967,63.6967,33380.0
2021-05-26 10:55:00,73.34,73.38,73.33,73.34,22743.0,63.6967,63.7314,63.688,63.6967,22743.0
2021-05-26 11:00:00,73.35,73.49,73.34,73.41,28378.0,63.7054,63.827,63.6967,63.7575,28378.0
2021-05-26 11:05:00,73.41,73.42,73.33,73.38,18340.0,63.7575,63.7662,63.688,63.7314,18340.0
2021-05-26 11:10:00,73.38,73.43,73.31,73.34,30894.0,63.7314,63.7749,63.6706,63.6967,30894.0
2021-05-26 11:15:00,73.34,73.37,73.25,73.3,31630.0,63.6967,63.7227,63.6185,63.6619,31630.0
2021-05-26 11:20:00,73.3,73.37,73.26,73.34,21583.0,63.6619,63.7227,63.6272,63.6967,21583.0
2021-05-26 11:25:00,73.32,73.43,73.31,73.39,34449.0,63.6793,63.7749,63.6706,63.7401,34449.0
2021-05-26 11:30:00,73.38,73.51,73.34,73.51,30657.0,63.7314,63.8443,63.6967,63.8443,30657.0
2021-05-26 11:35:00,73.52,73.61,73.48,73.59,39347.0,63.853,63.9312,63.8183,63.9138,39347.0
2021-05-26 11:40:00,73.6,73.64,73.52,73.53,22524.0,63.9225,63.9572,63.853,63.8617,22524.0
2021-05-26 11:45:00,73.54,73.55,73.45,73.46,30258.0,63.8704,63.8791,63.7922,63.8009,30258.0
2021-05-26 11:50:00,73.45,73.46,73.38,73.43,28032.0,63.7922,63.8009,63.7314,63.7749,28032.0
2021-05-26 11:55:00,73.43,73.45,73.39,73.43,24416.0,63.7749,63.7922,63.7401,63.7749,24416.0
2021-05-26 12:00:00,73.43,73.45,73.37,73.44,22447.0,63.7749,63.7922,63.7227,63.7835,22447.0
2021-05-26 12:05:00,73.43,73.44,73.25,73.26,35865.0,63.7749,63.7835,63.6185,63.6272,35865.0
2021-05-26 12:10:00,73.25,73.27,73.22,73.24,18690.0,63.6185,63.6359,63.5925,63.6098,18690.0
2021-05-26 12:15:00,73.25,73.25,73.21,73.23,13837.0,63.6185,63.6185,63.5838,63.6012,13837.0
2021-05-26 12:20:00,73.23,73.26,73.16,73.17,39739.0,63.6012,63.6272,63.5404,63.549,39739.0
2021-05-26 12:25:00,73.17,73.28,73.17,73.27,27040.0,63.549,63.6446,63.549,63.6359,27040.0
2021-05-26 12:30:00,73.28,73.29,73.2,73.26,30001.0,63.6446,63.6533,63.5751,63.6272,30001.0
2021-05-26 12:35:00,73.26,73.29,73.23,73.26,26386.0,63.6272,63.6533,63.6012,63.6272,26386.0
2021-05-26 12:40:00,73.26,73.33,73.24,73.31,29328.0,63.6272,63.688,63.6098,63.6706,29328.0
2021-05-26 12:45:00,73.32,73.4,73.31,73.34,22555.0,63.6793,63.7488,63.6706,63.6967,22555.0
2021-05-26 12:50:00,73.34,73.36,73.28,73.31,18188.0,63.6967,63.7141,63.6446,63.6706,18188.0
2021-05-26 12:55:00,73.31,73.41,73.3,73.39,34574.0,63.6706,63.7575,63.6619,63.7401,34574.0
2021-05-26 13:00:00,73.4,73.43,73.36,73.39,19368.0,63.7488,63.7749,63.7141,63.7401,19368.0
2021-05-26 13:05:00,73.39,73.41,73.24,73.25,33312.0,63.7401,63.7575,63.6098,63.6185,33312.0
2021-05-26 13:10:00,73.24,73.27,73.17,73.17,16456.0,63.6098,63.6359,63.549,63.549,16456.0
2021-05-26 13:15:00,73.17,73.24,73.15,73.15,43795.0,63.549,63.6098,63.5317,63.5317,43795.0
2021-05-26 13:20:00,73.16,73.28,73.15,73.27,24503.0,63.5404,63.6446,63.5317,63.6359,24503.0
2021-05-26 13:25:00,73.26,73.3,73.23,73.29,18117.0,63.6272,63.6619,63.6012,63.6533,18117.0
2021-05-26 13:30:00,73.29,73.31,73.23,73.24,20380.0,63.6533,63.6706,63.6012,63.6098,20380.0
2021-05-26 13:35:00,73.24,73.29,73.19,73.22,22760.0,63.6098,63.6533,63.5664,63.5925,22760.0
2021-05-26 13:40:00,73.22,73.24,72.93,72.94,112846.0,63.5925,63.6098,63.3406,63.3493,112846.0
2021-05-26 13:45:00,72.95,72.97,72.8,72.86,94345.0,63.358,63.3753,63.2277,63.2798,94345.0
2021-05-26 13:50:00,72.86,72.86,72.75,72.86,68851.0,63.2798,63.2798,63.1843,63.2798,68851.0
2021-05-26 13:55:00,72.85,72.94,72.84,72.88,34165.0,63.2711,63.3493,63.2624,63.2972,34165.0
2021-05-26 14:00:00,72.89,72.89,72.76,72.86,36775.0,63.3059,63.3059,63.193,63.2798,36775.0
2021-05-26 14:05:00,72.86,72.92,72.84,72.86,29732.0,63.2798,63.3319,63.2624,63.2798,29732.0
2021-05-26 14:10:00,72.85,72.94,72.84,72.9,40834.0,63.2711,63.3493,63.2624,63.3145,40834.0
2021-05-26 14:15:00,72.9,72.98,72.9,72.94,34774.0,63.3145,63.384,63.3145,63.3493,34774.0
2021-05-26 14:20:00,72.93,73.01,72.93,73.0,21137.0,63.3406,63.4101,63.3406,63.4014,21137.0
2021-05-26 14:25:00,72.99,73.01,72.98,73.0,17141.0,63.3927,63.4101,63.384,63.4014,17141.0
2021-05-26 14:30:00,73.0,73.07,73.0,73.05,25572.0,63.4014,63.4622,63.4014,63.4448,25572.0
2021-05-26 14:35:00,73.05,73.05,72.99,72.99,19979.0,63.4448,63.4448,63.3927,63.3927,19979.0
2021-05-26 14:40:00,72.99,73.12,72.99,73.06,37045.0,63.3927,63.5056,63.3927,63.4535,37045.0
2021-05-26 14:45:00,73.06,73.12,73.05,73.11,34073.0,63.4535,63.5056,63.4448,63.4969,34073.0
2021-05-26 14:50:00,73.1,73.13,73.05,73.12,56337.0,63.4882,63.5143,63.4448,63.5056,56337.0
2021-05-26 14:55:00,73.12,73.18,73.06,73.15,44823.0,63.5056,63.5577,63.4535,63.5317,44823.0
2021-05-26 15:00:00,73.14,73.15,73.08,73.08,30652.0,63.523,63.5317,63.4709,63.4709,30652.0
2021-05-26 15:05:00,73.08,73.15,73.08,73.15,24070.0,63.4709,63.5317,63.4709,63.5317,24070.0
2021-05-26 15:10:00,73.14,73.15,73.09,73.15,27827.0,63.523,63.5317,63.4796,63.5317,27827.0
2021-05-26 15:15:00,73.15,73.25,73.14,73.18,35916.0,63.5317,63.6185,63.523,63.5577,35916.0
2021-05-26 15:20:00,73.18,73.23,73.14,73.21,145993.0,63.5577,63.6012,63.523,63.5838,145993.0
2021-05-26 15:25:00,73.21,73.27,73.19,73.22,67313.0,63.5838,63.6359,63.5664,63.5925,67313.0
2021-05-26 15:30:00,73.23,73.31,73.19,73.28,114034.0,63.6012,63.6706,63.5664,63.6446,114034.0
2021-05-26 15:35:00,73.28,73.31,73.25,73.28,42293.0,63.6446,63.6706,63.6185,63.6446,42293.0
2021-05-26 15:40:00,73.29,73.39,73.29,73.37,58046.0,63.6533,63.7401,63.6533,63.7227,58046.0
2021-05-26 15:45:00,73.37,73.43,73.26,73.27,100003.0,63.7227,63.7749,63.6272,63.6359,100003.0
2021-05-26 15:50:00,73.27,73.29,73.2,73.22,110764.0,63.6359,63.6533,63.5751,63.5925,110764.0
2021-05-26 15:55:00,73.21,73.27,73.17,73.19,232199.0,63.5838,63.6359,63.549,63.5664,232199.0
2021-05-27 09:30:00,73.14,73.35,72.93,73.16,260984.0,63.523,63.7054,63.3406,63.5404,260984.0
2021-05-27 09:35:00,73.17,73.74,73.16,73.39,147229.0,63.549,64.0441,63.5404,63.7401,147229.0
2021-05-27 09:40:00,73.38,73.49,73.27,73.33,85813.0,63.7314,63.827,63.6359,63.688,85813.0
2021-05-27 09:45:00,73.32,73.55,73.3,73.4,68940.0,63.6793,63.8791,63.6619,63.7488,68940.0
2021-05-27 09:50:00,73.42,73.53,73.12,73.12,101948.0,63.7662,63.8617,63.5056,63.5056,101948.0
2021-05-27 09:55:00,73.1,73.22,73.01,73.01,49722.0,63.4882,63.5925,63.4101,63.4101,49722.0
2021-05-27 10:00:00,73.0,73.18,72.97,72.97,55044.0,63.4014,63.5577,63.3753,63.3753,55044.0
2021-05-27 10:05:00,72.98,73.03,72.9,72.92,52299.0,63.384,63.4274,63.3145,63.3319,52299.0
2021-05-27 10:10:00,72.92,73.01,72.9,72.99,47965.0,63.3319,63.4101,63.3145,63.3927,47965.0
2021-05-27 10:15:00,72.98,73.12,72.98,73.07,53283.0,63.384,63.5056,63.384,63.4622,53283.0
2021-05-27 10:20:00,73.06,73.08,72.99,73.03,47069.0,63.4535,63.4709,63.3927,63.4274,47069.0
2021-05-27 10:25:00,73.04,73.28,73.04,73.25,63847.0,63.4361,63.6446,63.4361,63.6185,63847.0
2021-05-27 10:30:00,73.25,73.38,73.16,73.19,33357.0,63.6185,63.7314,63.5404,63.5664,33357.0
2021-05-27 10:35:00,73.18,73.27,73.07,73.23,37609.0,63.5577,63.6359,63.4622,63.6012,37609.0
2021-05-27 10:40:00,73.23,73.25,73.13,73.2,31569.0,63.6012,63.6185,63.5143,63.5751,31569.0
2021-05-27 10:45:00,73.21,73.26,73.18,73.2,41977.0,63.5838,63.6272,63.5577,63.5751,41977.0
2021-05-27 10:50:00,73.2,73.37,73.03,73.28,128355.0,63.5751,63.7227,63.4274,63.6446,128355.0
2021-05-27 10:55:00,73.29,73.3,73.14,73.16,19499.0,63.6533,63.6619,63.523,63.5404,19499.0
2021-05-27 11:00:00,73.17,73.17,73.02,73.02,35932.0,63.549,63.549,63.4188,63.4188,35932.0
2021-05-27 11:05:00,73.03,73.11,72.99,73.09,30103.0,63.4274,63.4969,63.3927,63.4796,30103.0
2021-05-27 11:10:00,73.09,73.09,72.96,73.01,18029.0,63.4796,63.4796,63.3667,63.4101,18029.0
2021-05-27 11:15:00,73.02,73.03,72.99,73.01,13455.0,63.4188,63.4274,63.3927,63.4101,13455.0
2021-05-27 11:20:00,73.01,73.01,72.86,72.9,40734.0,63.4101,63.4101,63.2798,63.3145,40734.0
2021-05-27 11:25:00,72.9,72.94,72.84,72.85,28786.0,63.3145,63.3493,63.2624,63.2711,28786.0
2021-05-27 11:30:00,72.84,72.96,72.82,72.94,37953.0,63.2624,63.3667,63.2451,63.3493,37953.0
2021-05-27 11:35:00,72.94,73.08,72.94,73.08,22893.0,63.3493,63.4709,63.3493,63.4709,22893.0
2021-05-27 11:40:00,73.08,73.19,73.08,73.12,37838.0,63.4709,63.5664,63.4709,63.5056,37838.0
2021-05-27 11:45:00,73.12,73.14,73.07,73.1,21293.0,63.5056,63.523,63.4622,63.4882,21293.0
2021-05-27 11:50:00,73.11,73.16,73.05,73.14,24122.0,63.4969,63.5404,63.4448,63.523,24122.0
2021-05-27 11:55:00,73.14,73.17,73.1,73.1,20584.0,63.523,63.549,63.4882,63.4882,20584.0
2021-05-27 12:00:00,73.11,73.17,73.05,73.17,21441.0,63.4969,63.549,63.4448,63.549,21441.0
2021-05-27 12:05:00,73.17,73.19,73.13,73.14,21814.0,63.549,63.5664,63.5143,63.523,21814.0
2021-05-27 12:10:00,73.13,73.15,73.09,73.11,20360.0,63.5143,63.5317,63.4796,63.4969,20360.0
2021-05-27 12:15:00,73.11,73.18,73.09,73.17,28302.0,63.4969,63.5577,63.4796,63.549,28302.0
2021-05-27 12:20:00,73.17,73.19,73.15,73.18,10979.0,63.549,63.5664,63.5317,63.5577,10979.0
2021-05-27 12:25:00,73.18,73.18,73.05,73.07,18361.0,63.5577,63.5577,63.4448,63.4622,18361.0
2021-05-27 12:30:00,73.08,73.11,73.06,73.06,23187.0,63.4709,63.4969,63.4535,63.4535,23187.0
2021-05-27 12:35:00,73.07,73.08,72.98,73.02,24460.0,63.4622,63.4709,63.384,63.4188,24460.0
2021-05-27 12:40:00,73.02,73.07,73.01,73.06,9622.0,63.4188,63.4622,63.4101,63.4535,9622.0
2021-05-27 12:45:00,73.07,73.18,73.05,73.17,26035.0,63.4622,63.5577,63.4448,63.549,26035.0
2021-05-27 12:50:00,73.17,73.18,73.08,73.09,11817.0,63.549,63.5577,63.4709,63.4796,11817.0
2021-05-27 12:55:00,73.08,73.08,72.99,73.0,16262.0,63.4709,63.4709,63.3927,63.4014,16262.0
2021-05-27 13:00:00,73.0,73.19,73.0,73.14,33432.0,63.4014,63.5664,63.4014,63.523,33432.0
2021-05-27 13:05:00,73.14,73.14,73.1,73.12,9123.0,63.523,63.523,63.4882,63.5056,9123.0
2021-05-27 13:10:00,73.12,73.15,73.09,73.14,21283.0,63.5056,63.5317,63.4796,63.523,21283.0
2021-05-27 13:15:00,73.13,73.24,73.08,73.23,21851.0,63.5143,63.6098,63.4709,63.6012,21851.0
2021-05-27 13:20:00,73.23,73.32,73.21,73.24,32301.0,63.6012,63.6793,63.5838,63.6098,32301.0
2021-05-27 13:25:00,73.24,73.26,73.19,73.21,17596.0,63.6098,63.6272,63.5664,63.5838,17596.0
2021-05-27 13:30:00,73.21,73.24,73.19,73.22,22442.0,63.5838,63.6098,63.5664,63.5925,22442.0
2021-05-27 13:35:00,73.22,73.24,73.19,73.2,23184.0,63.5925,63.6098,63.5664,63.5751,23184.0
2021-05-27 13:40:00,73.2,73.27,73.19,73.22,30363.0,63.5751,63.6359,63.5664,63.5925,30363.0
2021-05-27 13:45:00,73.23,73.23,73.17,73.2,19640.0,63.6012,63.6012,63.549,63.5751,19640.0
2021-05-27 13:50:00,73.19,73.22,73.15,73.15,15374.0,63.5664,63.5925,63.5317,63.5317,15374.0
2021-05-27 13:55:00,73.16,73.17,73.1,73.12,17578.0,63.5404,63.549,63.4882,63.5056,17578.0
2021-05-27 14:00:00,73.12,73.13,73.04,73.05,27519.0,63.5056,63.5143,63.4361,63.4448,27519.0
2021-05-27 14:05:00,73.04,73.09,72.99,73.0,32901.0,63.4361,63.4796,63.3927,63.4014,32901.0
2021-05-27 14:10:00,72.99,73.11,72.99,73.08,36851.0,63.3927,63.4969,63.3927,63.4709,36851.0
2021-05-27 14:15:00,73.05,73.09,73.04,73.05,18770.0,63.4448,63.4796,63.4361,63.4448,18770.0
2021-05-27 14:20:00,73.05,73.07,73.03,73.06,16308.0,63.4448,63.4622,63.4274,63.4535,16308.0
2021-05-27 14:25:00,73.06,73.1,73.05,73.1,13673.0,63.4535,63.4882,63.4448,63.4882,13673.0
2021-05-27 14:30:00,73.09,73.13,73.06,73.13,24978.0,63.4796,63.5143,63.4535,63.5143,24978.0
2021-05-27 14:35:00,73.13,73.13,73.06,73.08,25688.0,63.5143,63.5143,63.4535,63.4709,25688.0
2021-05-27 14:40:00,73.08,73.12,73.05,73.11,23093.0,63.4709,63.5056,63.4448,63.4969,23093.0
2021-05-27 14:45:00,73.11,73.12,73.09,73.12,16372.0,63.4969,63.5056,63.4796,63.5056,16372.0
2021-05-27 14:50:00,73.11,73.14,73.1,73.12,17273.0,63.4969,63.523,63.4882,63.5056,17273.0
2021-05-27 14:55:00,73.11,73.14,73.09,73.11,27837.0,63.4969,63.523,63.4796,63.4969,27837.0
2021-05-27 15:00:00,73.11,73.17,73.09,73.14,23436.0,63.4969,63.549,63.4796,63.523,23436.0
2021-05-27 15:05:00,73.13,73.13,73.09,73.12,14307.0,63.5143,63.5143,63.4796,63.5056,14307.0
2021-05-27 15:10:00,73.12,73.15,73.1,73.14,16911.0,63.5056,63.5317,63.4882,63.523,16911.0
2021-05-27 15:15:00,73.13,73.16,73.09,73.11,21599.0,63.5143,63.5404,63.4796,63.4969,21599.0
2021-05-27 15:20:00,73.11,73.15,73.09,73.14,30788.0,63.4969,63.5317,63.4796,63.523,30788.0
2021-05-27 15:25:00,73.14,73.2,73.13,73.13,24086.0,63.523,63.5751,63.5143,63.5143,24086.0
2021-05-27 15:30:00,73.14,73.22,73.13,73.22,66732.0,63.523,63.5925,63.5143,63.5925,66732.0
2021-05-27 15:35:00,73.23,73.26,73.09,73.11,84502.0,63.6012,63.6272,63.4796,63.4969,84502.0
2021-05-27 15:40:00,73.1,73.12,72.97,73.0,99013.0,63.4882,63.5056,63.3753,63.4014,99013.0
2021-05-27 15:45:00,73.0,73.09,72.95,73.01,93681.0,63.4014,63.4796,63.358,63.4101,93681.0
2021-05-27 15:50:00,73.01,73.09,72.98,73.09,167735.0,63.4101,63.4796,63.384,63.4796,167735.0
2021-05-27 15:55:00,73.09,73.22,73.0,73.0,498906.0,63.4796,63.5925,63.4014,63.4014,498906.0
2021-05-28 09:30:00,73.3,73.48,72.99,73.32,231049.0,63.6619,63.8183,63.3927,63.6793,231049.0
2021-05-28 09:35:00,73.32,73.67,73.25,73.45,125750.0,63.6793,63.9833,63.6185,63.7922,125750.0
2021-05-28 09:40:00,73.46,73.71,73.46,73.58,105380.0,63.8009,64.018,63.8009,63.9051,105380.0
2021-05-28 09:45:00,73.58,73.7,73.35,73.47,65673.0,63.9051,64.0094,63.7054,63.8096,65673.0
2021-05-28 09:50:00,73.45,73.6,73.23,73.25,66668.0,63.7922,63.9225,63.6012,63.6185,66668.0
2021-05-28 09:55:00,73.26,73.48,73.26,73.44,42705.0,63.6272,63.8183,63.6272,63.7835,42705.0
2021-05-28 10:00:00,73.46,73.62,73.46,73.58,89729.0,63.8009,63.9399,63.8009,63.9051,89729.0
2021-05-28 10:05:00,73.59,73.65,73.32,73.41,45087.0,63.9138,63.9659,63.6793,63.7575,45087.0
2021-05-28 10:10:00,73.42,73.55,73.42,73.47,31520.0,63.7662,63.8791,63.7662,63.8096,31520.0
2021-05-28 10:15:00,73.48,73.53,73.4,73.52,42693.0,63.8183,63.8617,63.7488,63.853,42693.0
2021-05-28 10:20:00,73.52,73.77,73.52,73.75,53682.0,63.853,64.0701,63.853,64.0528,53682.0
2021-05-28 10:25:00,73.76,73.77,73.66,73.68,38072.0,64.0615,64.0701,63.9746,63.992,38072.0
2021-05-28 10:30:00,73.68,73.71,73.62,73.69,36310.0,63.992,64.018,63.9399,64.0007,36310.0
2021-05-28 10:35:00,73.7,73.7,73.4,73.4,52503.0,64.0094,64.0094,63.7488,63.7488,52503.0
2021-05-28 10:40:00,73.39,73.44,73.31,73.43,37058.0,63.7401,63.7835,63.6706,63.7749,37058.0
2021-05-28 10:45:00,73.44,73.45,73.19,73.23,31431.0,63.7835,63.7922,63.5664,63.6012,31431.0
2021-05-28 10:50:00,73.22,73.31,73.22,73.26,26076.0,63.5925,63.6706,63.5925,63.6272,26076.0
2021-05-28 10:55:00,73.26,73.34,73.19,73.3,28699.0,63.6272,63.6967,63.5664,63.6619,28699.0
2021-05-28 11:00:00,73.31,73.32,73.24,73.26,31811.0,63.6706,63.6793,63.6098,63.6272,31811.0
2021-05-28 11:05:00,73.27,73.3,73.16,73.2,44869.0,63.6359,63.6619,63.5404,63.5751,44869.0
2021-05-28 11:10:00,73.21,73.25,73.16,73.2,23039.0,63.5838,63.6185,63.5404,63.5751,23039.0
2021-05-28 11:15:00,73.2,73.25,73.1,73.13,40962.0,63.5751,63.6185,63.4882,63.5143,40962.0
2021-05-28 11:20:00,73.13,73.13,73.06,73.11,45096.0,63.5143,63.5143,63.4535,63.4969,45096.0
2021-05-28 11:25:00,73.11,73.22,73.05,73.2,70762.0,63.4969,63.5925,63.4448,63.5751,70762.0
2021-05-28 11:30:00,73.2,73.25,73.14,73.25,35849.0,63.5751,63.6185,63.523,63.6185,35849.0
2021-05-28 11:35:00,73.23,73.29,73.22,73.25,37037.0,63.6012,63.6533,63.5925,63.6185,37037.0
2021-05-28 11:40:00,73.25,73.25,73.17,73.2,34849.0,63.6185,63.6185,63.549,63.5751,34849.0
2021-05-28 11:45:00,73.21,73.23,73.1,73.13,32726.0,63.5838,63.6012,63.4882,63.5143,32726.0
2021-05-28 11:50:00,73.12,73.2,73.09,73.17,31755.0,63.5056,63.5751,63.4796,63.549,31755.0
2021-05-28 11:55:00,73.18,73.18,73.08,73.14,58678.0,63.5577,63.5577,63.4709,63.523,58678.0
2021-05-28 12:00:00,73.15,73.19,73.13,73.17,46915.0,63.5317,63.5664,63.5143,63.549,46915.0
2021-05-28 12:05:00,73.18,73.18,73.1,73.14,27680.0,63.5577,63.5577,63.4882,63.523,27680.0
2021-05-28 12:10:00,73.14,73.19,73.12,73.17,23995.0,63.523,63.5664,63.5056,63.549,23995.0
2021-05-28 12:15:00,73.16,73.19,73.11,73.12,20320.0,63.5404,63.5664,63.4969,63.5056,20320.0
2021-05-28 12:20:00,73.13,73.13,73.04,73.09,25536.0,63.5143,63.5143,63.4361,63.4796,25536.0
2021-05-28 12:25:00,73.08,73.15,73.08,73.14,38340.0,63.4709,63.5317,63.4709,63.523,38340.0
2021-05-28 12:30:00,73.13,73.15,73.06,73.08,28101.0,63.5143,63.5317,63.4535,63.4709,28101.0
2021-05-28 12:35:00,73.08,73.13,73.03,73.11,32057.0,63.4709,63.5143,63.4274,63.4969,32057.0
2021-05-28 12:40:00,73.12,73.21,73.12,73.17,33050.0,63.5056,63.5838,63.5056,63.549,33050.0
2021-05-28 12:45:00,73.17,73.21,73.09,73.13,31236.0,63.549,63.5838,63.4796,63.5143,31236.0
2021-05-28 12:50:00,73.13,73.22,73.13,73.14,36180.0,63.5143,63.5925,63.5143,63.523,36180.0
2021-05-28 12:55:00,73.13,73.3,73.12,73.27,45090.0,63.5143,63.6619,63.5056,63.6359,45090.0
2021-05-28 13:00:00,73.27,73.37,73.27,73.37,44792.0,63.6359,63.7227,63.6359,63.7227,44792.0
2021-05-28 13:05:00,73.36,73.42,73.35,73.36,16737.0,63.7141,63.7662,63.7054,63.7141,16737.0
2021-05-28 13:10:00,73.35,73.36,73.29,73.31,27337.0,63.7054,63.7141,63.6533,63.6706,27337.0
2021-05-28 13:15:00,73.31,73.35,73.26,73.28,44889.0,63.6706,63.7054,63.6272,63.6446,44889.0
2021-05-28 13:20:00,73.27,73.37,73.26,73.33,51878.0,63.6359,63.7227,63.6272,63.688,51878.0
2021-05-28 13:25:00,73.33,73.37,73.3,73.36,25769.0,63.688,63.7227,63.6619,63.7141,25769.0
2021-05-28 13:30:00,73.35,73.47,73.33,73.47,21756.0,63.7054,63.8096,63.688,63.8096,21756.0
2021-05-28 13:35:00,73.46,73.48,73.44,73.44,25665.0,63.8009,63.8183,63.7835,63.7835,25665.0
2021-05-28 13:40:00,73.43,73.54,73.43,73.48,42993.0,63.7749,63.8704,63.7749,63.8183,42993.0
2021-05-28 13:45:00,73.49,73.51,73.38,73.38,22237.0,63.827,63.8443,63.7314,63.7314,22237.0
2021-05-28 13:50:00,73.35,73.36,73.25,73.26,18678.0,63.7054,63.7141,63.6185,63.6272,18678.0
2021-05-28 13:55:00,73.26,73.33,73.25,73.32,52867.0,63.6272,63.688,63.6185,63.6793,52867.0
2021-05-28 14:00:00,73.31,73.34,73.28,73.32,15323.0,63.6706,63.6967,63.6446,63.6793,15323.0
2021-05-28 14:05:00,73.32,73.43,73.31,73.34,25587.0,63.6793,63.7749,63.6706,63.6967,25587.0
2021-05-28 14:10:00,73.34,73.36,73.26,73.26,17643.0,63.6967,63.7141,63.6272,63.6272,17643.0
2021-05-28 14:15:00,73.26,73.32,73.25,73.3,15583.0,63.6272,63.6793,63.6185,63.6619,15583.0
2021-05-28 14:20:00,73.3,73.35,73.27,73.34,21380.0,63.6619,63.7054,63.6359,63.6967,21380.0
2021-05-28 14:25:00,73.35,73.44,73.34,73.43,31639.0,63.7054,63.7835,63.6967,63.7749,31639.0
2021-05-28 14:30:00,73.42,73.42,73.27,73.3,45469.0,63.7662,63.7662,63.6359,63.6619,45469.0
2021-05-28 14:35:00,73.3,73.33,73.27,73.33,30093.0,63.6619,63.688,63.6359,63.688,30093.0
2021-05-28 14:40:00,73.33,73.34,73.29,73.31,16357.0,63.688,63.6967,63.6533,63.6706,16357.0
2021-05-28 14:45:00,73.31,73.32,73.25,73.29,25684.0,63.6706,63.6793,63.6185,63.6533,25684.0
2021-05-28 14:50:00,73.29,73.32,73.26,73.28,20624.0,63.6533,63.6793,63.6272,63.6446,20624.0
2021-05-28 14:55:00,73.28,73.32,73.27,73.28,18323.0,63.6446,63.6793,63.6359,63.6446,18323.0
2021-05-28 15:00:00,73.28,73.32,73.23,73.32,22491.0,63.6446,63.6793,63.6012,63.6793,22491.0
2021-05-28 15:05:00,73.32,73.4,73.31,73.39,30996.0,63.6793,63.7488,63.6706,63.7401,30996.0
2021-05-28 15:10:00,73.39,73.39,73.34,73.36,15704.0,63.7401,63.7401,63.6967,63.7141,15704.0
2021-05-28 15:15:00,73.36,73.39,73.34,73.36,70012.0,63.7141,63.7401,63.6967,63.7141,70012.0
2021-05-28 15:20:00,73.37,73.41,73.34,73.34,32975.0,63.7227,63.7575,63.6967,63.6967,32975.0
2021-05-28 15:25:00,73.34,73.36,73.31,73.34,35862.0,63.6967,63.7141,63.6706,63.6967,35862.0
2021-05-28 15:30:00,73.34,73.5,73.34,73.46,65607.0,63.6967,63.8357,63.6967,63.8009,65607.0
2021-05-28 15:35:00,73.46,73.57,73.44,73.55,68080.0,63.8009,63.8964,63.7835,63.8791,68080.0
2021-05-28 15:40:00,73.54,73.56,73.44,73.47,67303.0,63.8704,63.8878,63.7835,63.8096,67303.0
2021-05-28 15:45:00,73.47,73.55,73.46,73.54,78818.0,63.8096,63.8791,63.8009,63.8704,78818.0
2021-05-28 15:50:00,73.54,73.6,73.5,73.51,121318.0,63.8704,63.9225,63.8357,63.8443,121318.0
2021-05-28 15:55:00,73.51,73.6,73.44,73.49,355300.0,63.8443,63.9225,63.7835,63.827,355300.0
2021-06-01 09:30:00,73.6,74.23,73.6,74.23,329585.0,63.9225,64.4697,63.9225,64.4697,329585.0
2021-06-01 09:35:00,74.19,74.22,73.66,73.91,149570.0,64.4349,64.461,63.9746,64.1917,149570.0
2021-06-01 09:40:00,73.91,74.06,73.85,74.04,108854.0,64.1917,64.322,64.1396,64.3046,108854.0
2021-06-01 09:45:00,74.06,74.08,73.84,73.95,83645.0,64.322,64.3394,64.1309,64.2265,83645.0
2021-06-01 09:50:00,73.94,74.08,73.87,73.98,63232.0,64.2178,64.3394,64.157,64.2525,63232.0
2021-06-01 09:55:00,73.98,74.11,73.93,73.99,61233.0,64.2525,64.3654,64.2091,64.2612,61233.0
2021-06-01 10:00:00,73.98,74.13,73.69,73.75,135423.0,64.2525,64.3828,64.0007,64.0528,135423.0
2021-06-01 10:05:00,73.72,73.92,73.65,73.9,83274.0,64.0267,64.2004,63.9659,64.1831,83274.0
2021-06-01 10:10:00,73.89,73.91,73.75,73.85,78985.0,64.1744,64.1917,64.0528,64.1396,78985.0
2021-06-01 10:15:00,73.83,73.91,73.5,73.66,162154.0,64.1223,64.1917,63.8357,63.9746,162154.0
2021-06-01 10:20:00,73.66,73.8,73.59,73.78,84835.0,63.9746,64.0962,63.9138,64.0788,84835.0
2021-06-01 10:25:00,73.77,73.77,73.6,73.66,74908.0,64.0701,64.0701,63.9225,63.9746,74908.0
2021-06-01 10:30:00,73.66,73.66,73.45,73.48,69551.0,63.9746,63.9746,63.7922,63.8183,69551.0
2021-06-01 10:35:00,73.48,73.48,73.22,73.3,78370.0,63.8183,63.8183,63.5925,63.6619,78370.0
2021-06-01 10:40:00,73.31,73.41,73.15,73.17,41345.0,63.6706,63.7575,63.5317,63.549,41345.0
2021-06-01 10:45:00,73.17,73.26,73.09,73.25,53163.0,63.549,63.6272,63.4796,63.6185,53163.0
2021-06-01 10:50:00,73.24,73.34,73.2,73.25,32877.0,63.6098,63.6967,63.5751,63.6185,32877.0
2021-06-01 10:55:00,73.26,73.4,73.24,73.38,35295.0,63.6272,63.7488,63.6098,63.7314,35295.0
2021-06-01 11:00:00,73.38,73.5,73.31,73.45,55762.0,63.7314,63.8357,63.6706,63.7922,55762.0
2021-06-01 11:05:00,73.45,73.5,73.38,73.47,32968.0,63.7922,63.8357,63.7314,63.8096,32968.0
2021-06-01 11:10:00,73.47,73.57,73.44,73.52,31098.0,63.8096,63.8964,63.7835,63.853,31098.0
2021-06-01 11:15:00,73.52,73.52,73.34,73.42,29359.0,63.853,63.853,63.6967,63.7662,29359.0
2021-06-01 11:20:00,73.43,73.49,73.4,73.44,22719.0,63.7749,63.827,63.7488,63.7835,22719.0
2021-06-01 11:25:00,73.45,73.55,73.45,73.5,30209.0,63.7922,63.8791,63.7922,63.8357,30209.0
2021-06-01 11:30:00,73.5,73.51,73.39,73.42,45376.0,63.8357,63.8443,63.7401,63.7662,45376.0
2021-06-01 11:35:00,73.42,73.47,73.4,73.45,23721.0,63.7662,63.8096,63.7488,63.7922,23721.0
2021-06-01 11:40:00,73.45,73.45,73.3,73.31,27063.0,63.7922,63.7922,63.6619,63.6706,27063.0
2021-06-01 11:45:00,73.31,73.33,73.25,73.33,39085.0,63.6706,63.688,63.6185,63.688,39085.0
2021-06-01 11:50:00,73.33,73.4,73.26,73.4,31545.0,63.688,63.7488,63.6272,63.7488,31545.0
2021-06-01 11:55:00,73.4,73.46,73.39,73.4,23077.0,63.7488,63.8009,63.7401,63.7488,23077.0
2021-06-01 12:00:00,73.4,73.54,73.39,73.54,19639.0,63.7488,63.8704,63.7401,63.8704,19639.0
2021-06-01 12:05:00,73.53,73.63,73.52,73.62,37671.0,63.8617,63.9486,63.853,63.9399,37671.0
2021-06-01 12:10:00,73.62,73.62,73.52,73.56,50768.0,63.9399,63.9399,63.853,63.8878,50768.0
2021-06-01 12:15:00,73.56,73.6,73.54,73.58,22500.0,63.8878,63.9225,63.8704,63.9051,22500.0
2021-06-01 12:20:00,73.57,73.68,73.57,73.66,37432.0,63.8964,63.992,63.8964,63.9746,37432.0
2021-06-01 12:25:00,73.66,73.66,73.57,73.61,22949.0,63.9746,63.9746,63.8964,63.9312,22949.0
2021-06-01 12:30:00,73.61,73.62,73.57,73.59,18062.0,63.9312,63.9399,63.8964,63.9138,18062.0
2021-06-01 12:35:00,73.59,73.6,73.52,73.52,39531.0,63.9138,63.9225,63.853,63.853,39531.0
2021-06-01 12:40:00,73.52,73.67,73.51,73.66,30313.0,63.853,63.9833,63.8443,63.9746,30313.0
2021-06-01 12:45:00,73.67,73.68,73.58,73.6,20595.0,63.9833,63.992,63.9051,63.9225,20595.0
2021-06-01 12:50:00,73.59,73.6,73.51,73.53,30045.0,63.9138,63.9225,63.8443,63.8617,30045.0
2021-06-01 12:55:00,73.53,73.6,73.52,73.6,21414.0,63.8617,63.9225,63.853,63.9225,21414.0
2021-06-01 13:00:00,73.61,73.63,73.47,73.49,43904.0,63.9312,63.9486,63.8096,63.827,43904.0
2021-06-01 13:05:00,73.49,73.51,73.43,73.5,25803.0,63.827,63.8443,63.7749,63.8357,25803.0
2021-06-01 13:10:00,73.51,73.52,73.47,73.49,14464.0,63.8443,63.853,63.8096,63.827,14464.0
2021-06-01 13:15:00,73.5,73.63,73.5,73.56,39127.0,63.8357,63.9486,63.8357,63.8878,39127.0
2021-06-01 13:20:00,73.56,73.69,73.56,73.67,61844.0,63.8878,64.0007,63.8878,63.9833,61844.0
2021-06-01 13:25:00,73.67,73.68,73.6,73.62,27777.0,63.9833,63.992,63.9225,63.9399,27777.0
2021-06-01 13:30:00,73.62,73.71,73.59,73.68,51134.0,63.9399,64.018,63.9138,63.992,51134.0
2021-06-01 13:35:00,73.68,73.71,73.65,73.71,30021.0,63.992,64.018,63.9659,64.018,30021.0
2021-06-01 13:40:00,73.7,73.71,73.66,73.71,29748.0,64.0094,64.018,63.9746,64.018,29748.0
2021-06-01 13:45:00,73.71,73.85,73.7,73.78,95408.0,64.018,64.1396,64.0094,64.0788,95408.0
2021-06-01 13:50:00,73.78,73.81,73.73,73.75,22119.0,64.0788,64.1049,64.0354,64.0528,22119.0
2021-06-01 13:55:00,73.75,73.8,73.75,73.78,21304.0,64.0528,64.0962,64.0528,64.0788,21304.0
2021-06-01 14:00:00,73.78,73.83,73.7,73.7,30556.0,64.0788,64.1223,64.0094,64.0094,30556.0
2021-06-01 14:05:00,73.7,73.85,73.7,73.84,34264.0,64.0094,64.1396,64.0094,64.1309,34264.0
2021-06-01 14:10:00,73.85,73.86,73.8,73.81,16989.0,64.1396,64.1483,64.0962,64.1049,16989.0
2021-06-01 14:15:00,73.81,73.86,73.79,73.85,18446.0,64.1049,64.1483,64.0875,64.1396,18446.0
2021-06-01 14:20:00,73.85,73.91,73.81,73.9,66356.0,64.1396,64.1917,64.1049,64.1831,66356.0
2021-06-01 14:25:00,73.9,73.93,73.83,73.83,35915.0,64.1831,64.2091,64.1223,64.1223,35915.0
2021-06-01 14:30:00,73.83,73.84,73.79,73.8,14185.0,64.1223,64.1309,64.0875,64.0962,14185.0
2021-06-01 14:35:00,73.79,73.82,73.75,73.82,30881.0,64.0875,64.1136,64.0528,64.1136,30881.0
2021-06-01 14:40:00,73.81,73.9,73.81,73.86,49270.0,64.1049,64.1831,64.1049,64.1483,49270.0
2021-06-01 14:45:00,73.85,73.91,73.81,73.91,42449.0,64.1396,64.1917,64.1049,64.1917,42449.0
2021-06-01 14:50:00,73.91,73.91,73.82,73.87,33599.0,64.1917,64.1917,64.1136,64.157,33599.0
2021-06-01 14:55:00,73.86,73.91,73.85,73.88,26102.0,64.1483,64.1917,64.1396,64.1657,26102.0
2021-06-01 15:00:00,73.88,73.93,73.83,73.88,35893.0,64.1657,64.2091,64.1223,64.1657,35893.0
2021-06-01 15:05:00,73.87,73.9,73.83,73.84,43370.0,64.157,64.1831,64.1223,64.1309,43370.0
2021-06-01 15:10:00,73.83,73.94,73.83,73.89,48968.0,64.1223,64.2178,64.1223,64.1744,48968.0
2021-06-01 15:15:00,73.9,73.93,73.89,73.92,24027.0,64.1831,64.2091,64.1744,64.2004,24027.0
2021-06-01 15:20:00,73.92,73.93,73.88,73.92,35989.0,64.2004,64.2091,64.1657,64.2004,35989.0
2021-06-01 15:25:00,73.92,73.96,73.9,73.91,65032.0,64.2004,64.2352,64.1831,64.1917,65032.0
2021-06-01 15:30:00,73.91,73.94,73.84,73.86,57481.0,64.1917,64.2178,64.1309,64.1483,57481.0
2021-06-01 15:35:00,73.86,73.89,73.82,73.88,105063.0,64.1483,64.1744,64.1136,64.1657,105063.0
2021-06-01 15:40:00,73.87,73.91,73.85,73.9,51887.0,64.157,64.1917,64.1396,64.1831,51887.0
2021-06-01 15:45:00,73.9,73.95,73.88,73.95,76602.0,64.1831,64.2265,64.1657,64.2265,76602.0
2021-06-01 15:50:00,73.94,73.96,73.89,73.9,141175.0,64.2178,64.2352,64.1744,64.1831,141175.0
2021-06-01 15:55:00,73.89,74.01,73.86,73.95,320637.0,64.1744,64.2786,64.1483,64.2265,320637.0
2021-06-02 09:30:00,73.45,73.53,73.2,73.39,263629.0,64.2748,64.3448,64.0561,64.2223,263629.0
2021-06-02 09:35:00,73.4,73.5,73.22,73.29,144977.0,64.2311,64.3186,64.0736,64.1348,144977.0
2021-06-02 09:40:00,73.28,73.49,73.25,73.39,75867.0,64.1261,64.3098,64.0998,64.2223,75867.0
2021-06-02 09:45:00,73.4,73.77,73.4,73.76,176716.0,64.2311,64.5549,64.2311,64.5461,176716.0
2021-06-02 09:50:00,73.76,73.78,73.5,73.54,109044.0,64.5461,64.5636,64.3186,64.3536,109044.0
2021-06-02 09:55:00,73.54,73.58,73.35,73.4,46611.0,64.3536,64.3886,64.1873,64.2311,46611.0
2021-06-02 10:00:00,73.4,73.58,73.4,73.47,49169.0,64.2311,64.3886,64.2311,64.2923,49169.0
2021-06-02 10:05:00,73.48,73.61,73.46,73.55,46898.0,64.3011,64.4148,64.2836,64.3623,46898.0
2021-06-02 10:10:00,73.54,73.55,73.38,73.41,45504.0,64.3536,64.3623,64.2136,64.2398,45504.0
2021-06-02 10:15:00,73.41,73.46,73.15,73.2,79542.0,64.2398,64.2836,64.0123,64.0561,79542.0
2021-06-02 10:20:00,73.19,73.23,73.08,73.12,72913.0,64.0473,64.0823,63.9511,63.9861,72913.0
2021-06-02 10:25:00,73.13,73.33,73.11,73.24,43962.0,63.9948,64.1698,63.9773,64.0911,43962.0
2021-06-02 10:30:00,73.25,73.34,73.17,73.31,45303.0,64.0998,64.1786,64.0298,64.1523,45303.0
2021-06-02 10:35:00,73.31,73.34,73.11,73.22,45095.0,64.1523,64.1786,63.9773,64.0736,45095.0
2021-06-02 10:40:00,73.22,73.25,73.08,73.09,42466.0,64.0736,64.0998,63.9511,63.9598,42466.0
2021-06-02 10:45:00,73.1,73.15,72.97,73.01,57999.0,63.9686,64.0123,63.8548,63.8898,57999.0
2021-06-02 10:50:00,73.02,73.08,72.99,73.06,44077.0,63.8985,63.9511,63.8723,63.9336,44077.0
2021-06-02 10:55:00,73.05,73.05,72.86,72.92,113342.0,63.9248,63.9248,63.7585,63.811,113342.0
2021-06-02 11:00:00,72.93,73.04,72.86,72.86,62433.0,63.8198,63.9161,63.7585,63.7585,62433.0
2021-06-02 11:05:00,72.86,72.97,72.82,72.94,39451.0,63.7585,63.8548,63.7235,63.8285,39451.0
2021-06-02 11:10:00,72.93,73.08,72.93,73.04,63855.0,63.8198,63.9511,63.8198,63.9161,63855.0
2021-06-02 11:15:00,73.05,73.18,73.05,73.16,60187.0,63.9248,64.0386,63.9248,64.0211,60187.0
2021-06-02 11:20:00,73.16,73.23,73.14,73.19,52406.0,64.0211,64.0823,64.0036,64.0473,52406.0
2021-06-02 11:25:00,73.18,73.38,73.18,73.36,51708.0,64.0386,64.2136,64.0386,64.1961,51708.0
2021-06-02 11:30:00,73.36,73.36,73.24,73.33,46029.0,64.1961,64.1961,64.0911,64.1698,46029.0
2021-06-02 11:35:00,73.33,73.35,73.28,73.34,42686.0,64.1698,64.1873,64.1261,64.1786,42686.0
2021-06-02 11:40:00,73.34,73.4,73.32,73.35,57235.0,64.1786,64.2311,64.1611,64.1873,57235.0
2021-06-02 11:45:00,73.36,73.39,73.3,73.3,43116.0,64.1961,64.2223,64.1436,64.1436,43116.0
2021-06-02 11:50:00,73.31,73.37,73.28,73.33,35037.0,64.1523,64.2048,64.1261,64.1698,35037.0
2021-06-02 11:55:00,73.33,73.38,73.32,73.34,28024.0,64.1698,64.2136,64.1611,64.1786,28024.0
2021-06-02 12:00:00,73.34,73.49,73.33,73.44,41178.0,64.1786,64.3098,64.1698,64.2661,41178.0
2021-06-02 12:05:00,73.43,73.45,73.38,73.4,47220.0,64.2573,64.2748,64.2136,64.2311,47220.0
2021-06-02 12:10:00,73.4,73.4,73.3,73.34,46320.0,64.2311,64.2311,64.1436,64.1786,46320.0
2021-06-02 12:15:00,73.35,73.4,73.34,73.4,37861.0,64.1873,64.2311,64.1786,64.2311,37861.0
2021-06-02 12:20:00,73.39,73.45,73.36,73.42,35178.0,64.2223,64.2748,64.1961,64.2486,35178.0
2021-06-02 12:25:00,73.42,73.53,73.42,73.46,43917.0,64.2486,64.3448,64.2486,64.2836,43917.0
2021-06-02 12:30:00,73.47,73.47,73.36,73.38,51473.0,64.2923,64.2923,64.1961,64.2136,51473.0
2021-06-02 12:35:00,73.38,73.38,73.25,73.29,56718.0,64.2136,64.2136,64.0998,64.1348,56718.0
2021-06-02 12:40:00,73.3,73.33,73.28,73.31,24631.0,64.1436,64.1698,64.1261,64.1523,24631.0
2021-06-02 12:45:00,73.31,73.36,73.29,73.31,31264.0,64.1523,64.1961,64.1348,64.1523,31264.0
2021-06-02 12:50:00,73.31,73.32,73.26,73.28,33415.0,64.1523,64.1611,64.1086,64.1261,33415.0
2021-06-02 12:55:00,73.28,73.29,73.27,73.28,33697.0,64.1261,64.1348,64.1173,64.1261,33697.0
2021-06-02 13:00:00,73.28,73.4,73.27,73.4,27788.0,64.1261,64.2311,64.1173,64.2311,27788.0
2021-06-02 13:05:00,73.41,73.49,73.38,73.38,55885.0,64.2398,64.3098,64.2136,64.2136,55885.0
2021-06-02 13:10:00,73.38,73.43,73.34,73.34,39116.0,64.2136,64.2573,64.1786,64.1786,39116.0
2021-06-02 13:15:00,73.35,73.36,73.25,73.26,45127.0,64.1873,64.1961,64.0998,64.1086,45127.0
2021-06-02 13:20:00,73.26,73.35,73.25,73.33,29727.0,64.1086,64.1873,64.0998,64.1698,29727.0
2021-06-02 13:25:00,73.32,73.44,73.31,73.42,54695.0,64.1611,64.2661,64.1523,64.2486,54695.0
2021-06-02 13:30:00,73.41,73.41,73.31,73.33,36731.0,64.2398,64.2398,64.1523,64.1698,36731.0
2021-06-02 13:35:00,73.34,73.35,73.25,73.28,86169.0,64.1786,64.1873,64.0998,64.1261,86169.0
2021-06-02 13:40:00,73.29,73.3,73.22,73.22,17473.0,64.1348,64.1436,64.0736,64.0736,17473.0
2021-06-02 13:45:00,73.23,73.24,73.16,73.17,48549.0,64.0823,64.0911,64.0211,64.0298,48549.0
2021-06-02 13:50:00,73.18,73.26,73.16,73.23,30737.0,64.0386,64.1086,64.0211,64.0823,30737.0
2021-06-02 13:55:00,73.22,73.24,73.2,73.2,20129.0,64.0736,64.0911,64.0561,64.0561,20129.0
2021-06-02 14:00:00,73.2,73.27,73.19,73.21,38309.0,64.0561,64.1173,64.0473,64.0648,38309.0
2021-06-02 14:05:00,73.2,73.23,73.15,73.15,34092.0,64.0561,64.0823,64.0123,64.0123,34092.0
2021-06-02 14:10:00,73.16,73.23,73.13,73.15,32795.0,64.0211,64.0823,63.9948,64.0123,32795.0
2021-06-02 14:15:00,73.15,73.25,73.15,73.22,29511.0,64.0123,64.0998,64.0123,64.0736,29511.0
2021-06-02 14:20:00,73.21,73.26,73.19,73.25,34274.0,64.0648,64.1086,64.0473,64.0998,34274.0
2021-06-02 14:25:00,73.25,73.25,73.17,73.17,29079.0,64.0998,64.0998,64.0298,64.0298,29079.0
2021-06-02 14:30:00,73.17,73.22,73.09,73.09,34698.0,64.0298,64.0736,63.9598,63.9598,34698.0
2021-06-02 14:35:00,73.09,73.13,73.06,73.13,42054.0,63.9598,63.9948,63.9336,63.9948,42054.0
2021-06-02 14:40:00,73.13,73.15,73.1,73.11,28574.0,63.9948,64.0123,63.9686,63.9773,28574.0
2021-06-02 14:45:00,73.1,73.17,73.1,73.14,25053.0,63.9686,64.0298,63.9686,64.0036,25053.0
2021-06-02 14:50:00,73.14,73.2,73.13,73.16,27407.0,64.0036,64.0561,63.9948,64.0211,27407.0
2021-06-02 14:55:00,73.17,73.17,72.98,72.99,40591.0,64.0298,64.0298,63.8635,63.8723,40591.0
2021-06-02 15:00:00,73.0,73.04,72.92,72.95,110754.0,63.881,63.9161,63.811,63.8373,110754.0
2021-06-02 15:05:00,72.95,72.98,72.92,72.92,39888.0,63.8373,63.8635,63.811,63.811,39888.0
2021-06-02 15:10:00,72.92,72.93,72.85,72.92,47059.0,63.811,63.8198,63.7498,63.811,47059.0
2021-06-02 15:15:00,72.92,72.92,72.83,72.83,57455.0,63.811,63.811,63.7323,63.7323,57455.0
2021-06-02 15:20:00,72.83,72.84,72.67,72.68,87852.0,63.7323,63.741,63.5923,63.601,87852.0
2021-06-02 15:25:00,72.67,72.72,72.63,72.69,62342.0,63.5923,63.636,63.5573,63.6098,62342.0
2021-06-02 15:30:00,72.68,72.71,72.62,72.65,86358.0,63.601,63.6273,63.5485,63.5748,86358.0
2021-06-02 15:35:00,72.64,72.83,72.63,72.78,86090.0,63.566,63.7323,63.5573,63.6885,86090.0
2021-06-02 15:40:00,72.78,72.79,72.67,72.67,68432.0,63.6885,63.6973,63.5923,63.5923,68432.0
2021-06-02 15:45:00,72.67,72.69,72.59,72.59,77774.0,63.5923,63.6098,63.5223,63.5223,77774.0
2021-06-02 15:50:00,72.6,72.82,72.57,72.73,167210.0,63.531,63.7235,63.5048,63.6448,167210.0
2021-06-02 15:55:00,72.73,72.76,72.67,72.7,262144.0,63.6448,63.671,63.5923,63.6185,262144.0
2021-06-03 09:30:00,71.31,71.32,70.68,70.8,543902.0,62.4022,62.4109,61.8509,61.9559,543902.0
2021-06-03 09:35:00,70.8,70.88,70.42,70.74,222195.0,61.9559,62.0259,61.6233,61.9034,222195.0
2021-06-03 09:40:00,70.75,71.11,70.67,70.67,177730.0,61.9121,62.2271,61.8421,61.8421,177730.0
2021-06-03 09:45:00,70.68,70.79,70.57,70.66,130723.0,61.8509,61.9471,61.7546,61.8334,130723.0
2021-06-03 09:50:00,70.66,70.93,70.56,70.77,129195.0,61.8334,62.0696,61.7458,61.9296,129195.0
2021-06-03 09:55:00,70.78,70.82,70.67,70.7,131704.0,61.9384,61.9734,61.8421,61.8684,131704.0
2021-06-03 10:00:00,70.68,70.78,70.58,70.63,146505.0,61.8509,61.9384,61.7633,61.8071,146505.0
2021-06-03 10:05:00,70.63,70.88,70.59,70.88,105681.0,61.8071,62.0259,61.7721,62.0259,105681.0
2021-06-03 10:10:00,70.88,71.14,70.88,71.09,100994.0,62.0259,62.2534,62.0259,62.2096,100994.0
2021-06-03 10:15:00,71.09,71.17,70.9,71.08,100458.0,62.2096,62.2796,62.0434,62.2009,100458.0
2021-06-03 10:20:00,71.08,71.13,70.97,71.1,46519.0,62.2009,62.2446,62.1046,62.2184,46519.0
2021-06-03 10:25:00,71.1,71.1,70.66,70.76,129879.0,62.2184,62.2184,61.8334,61.9209,129879.0
2021-06-03 10:30:00,70.77,70.86,70.71,70.72,43860.0,61.9296,62.0084,61.8771,61.8859,43860.0
2021-06-03 10:35:00,70.72,70.95,70.71,70.88,46461.0,61.8859,62.0871,61.8771,62.0259,46461.0
2021-06-03 10:40:00,70.88,70.92,70.79,70.89,49616.0,62.0259,62.0609,61.9471,62.0346,49616.0
2021-06-03 10:45:00,70.88,70.99,70.86,70.98,63236.0,62.0259,62.1221,62.0084,62.1134,63236.0
2021-06-03 10:50:00,70.99,71.12,70.91,70.98,89983.0,62.1221,62.2359,62.0521,62.1134,89983.0
2021-06-03 10:55:00,70.98,71.1,70.98,71.08,81402.0,62.1134,62.2184,62.1134,62.2009,81402.0
2021-06-03 11:00:00,71.07,71.24,70.92,71.19,111415.0,62.1921,62.3409,62.0609,62.2971,111415.0
2021-06-03 11:05:00,71.19,71.33,71.13,71.29,54997.0,62.2971,62.4197,62.2446,62.3847,54997.0
2021-06-03 11:10:00,71.29,71.33,71.07,71.11,52006.0,62.3847,62.4197,62.1921,62.2271,52006.0
2021-06-03 11:15:00,71.11,71.17,71.05,71.09,27913.0,62.2271,62.2796,62.1746,62.2096,27913.0
2021-06-03 11:20:00,71.1,71.15,71.02,71.14,39470.0,62.2184,62.2621,62.1484,62.2534,39470.0
2021-06-03 11:25:00,71.14,71.2,71.11,71.19,29686.0,62.2534,62.3059,62.2271,62.2971,29686.0
2021-06-03 11:30:00,71.19,71.2,70.99,71.0,35907.0,62.2971,62.3059,62.1221,62.1309,35907.0
2021-06-03 11:35:00,71.01,71.09,71.0,71.06,54899.0,62.1396,62.2096,62.1309,62.1834,54899.0
2021-06-03 11:40:00,71.07,71.22,71.05,71.17,27407.0,62.1921,62.3234,62.1746,62.2796,27407.0
2021-06-03 11:45:00,71.17,71.27,71.17,71.25,36300.0,62.2796,62.3672,62.2796,62.3497,36300.0
2021-06-03 11:50:00,71.24,71.24,71.18,71.21,39901.0,62.3409,62.3409,62.2884,62.3146,39901.0
2021-06-03 11:55:00,71.21,71.25,71.19,71.25,29668.0,62.3146,62.3497,62.2971,62.3497,29668.0
2021-06-03 12:00:00,71.25,71.38,71.24,71.33,38674.0,62.3497,62.4634,62.3409,62.4197,38674.0
2021-06-03 12:05:00,71.32,71.38,71.3,71.34,23915.0,62.4109,62.4634,62.3934,62.4284,23915.0
2021-06-03 12:10:00,71.34,71.38,71.3,71.32,58764.0,62.4284,62.4634,62.3934,62.4109,58764.0
2021-06-03 12:15:00,71.31,71.31,71.22,71.23,32244.0,62.4022,62.4022,62.3234,62.3322,32244.0
2021-06-03 12:20:00,71.23,71.24,71.04,71.06,40473.0,62.3322,62.3409,62.1659,62.1834,40473.0
2021-06-03 12:25:00,71.07,71.1,71.04,71.08,20322.0,62.1921,62.2184,62.1659,62.2009,20322.0
2021-06-03 12:30:00,71.09,71.12,71.06,71.06,24211.0,62.2096,62.2359,62.1834,62.1834,24211.0
2021-06-03 12:35:00,71.06,71.23,71.05,71.22,39211.0,62.1834,62.3322,62.1746,62.3234,39211.0
2021-06-03 12:40:00,71.2,71.21,71.1,71.14,24745.0,62.3059,62.3146,62.2184,62.2534,24745.0
2021-06-03 12:45:00,71.15,71.19,70.96,71.0,54880.0,62.2621,62.2971,62.0959,62.1309,54880.0
2021-06-03 12:50:00,71.0,71.01,70.86,70.92,81699.0,62.1309,62.1396,62.0084,62.0609,81699.0
2021-06-03 12:55:00,70.92,70.92,70.78,70.85,44655.0,62.0609,62.0609,61.9384,61.9996,44655.0
2021-06-03 13:00:00,70.85,70.93,70.81,70.9,21584.0,61.9996,62.0696,61.9646,62.0434,21584.0
2021-06-03 13:05:00,70.9,70.91,70.79,70.9,50650.0,62.0434,62.0521,61.9471,62.0434,50650.0
2021-06-03 13:10:00,70.91,70.94,70.87,70.87,27285.0,62.0521,62.0784,62.0171,62.0171,27285.0
2021-06-03 13:15:00,70.87,70.87,70.76,70.81,40379.0,62.0171,62.0171,61.9209,61.9646,40379.0
2021-06-03 13:20:00,70.81,70.82,70.73,70.74,75882.0,61.9646,61.9734,61.8946,61.9034,75882.0
2021-06-03 13:25:00,70.74,70.76,70.69,70.74,58317.0,61.9034,61.9209,61.8596,61.9034,58317.0
2021-06-03 13:30:00,70.73,70.94,70.73,70.92,87519.0,61.8946,62.0784,61.8946,62.0609,87519.0
2021-06-03 13:35:00,70.91,70.91,70.8,70.81,29146.0,62.0521,62.0521,61.9559,61.9646,29146.0
2021-06-03 13:40:00,70.81,70.85,70.78,70.81,38449.0,61.9646,61.9996,61.9384,61.9646,38449.0
2021-06-03 13:45:00,70.81,70.83,70.76,70.81,29229.0,61.9646,61.9821,61.9209,61.9646,29229.0
2021-06-03 13:50:00,70.81,70.81,70.71,70.72,26474.0,61.9646,61.9646,61.8771,61.8859,26474.0
2021-06-03 13:55:00,70.71,70.71,70.6,70.69,53521.0,61.8771,61.8771,61.7808,61.8596,53521.0
2021-06-03 14:00:00,70.69,70.69,70.57,70.59,34696.0,61.8596,61.8596,61.7546,61.7721,34696.0
2021-06-03 14:05:00,70.59,70.7,70.59,70.7,50551.0,61.7721,61.8684,61.7721,61.8684,50551.0
2021-06-03 14:10:00,70.71,70.8,70.7,70.8,43843.0,61.8771,61.9559,61.8684,61.9559,43843.0
2021-06-03 14:15:00,70.79,70.81,70.69,70.8,46666.0,61.9471,61.9646,61.8596,61.9559,46666.0
2021-06-03 14:20:00,70.81,70.92,70.79,70.89,46974.0,61.9646,62.0609,61.9471,62.0346,46974.0
2021-06-03 14:25:00,70.9,70.97,70.87,70.97,46725.0,62.0434,62.1046,62.0171,62.1046,46725.0
2021-06-03 14:30:00,70.97,71.13,70.93,71.11,46510.0,62.1046,62.2446,62.0696,62.2271,46510.0
2021-06-03 14:35:00,71.11,71.13,71.06,71.11,31309.0,62.2271,62.2446,62.1834,62.2271,31309.0
2021-06-03 14:40:00,71.11,71.11,70.98,70.99,40980.0,62.2271,62.2271,62.1134,62.1221,40980.0
2021-06-03 14:45:00,71.0,71.13,71.0,71.11,25531.0,62.1309,62.2446,62.1309,62.2271,25531.0
2021-06-03 14:50:00,71.11,71.13,71.06,71.08,28975.0,62.2271,62.2446,62.1834,62.2009,28975.0
2021-06-03 14:55:00,71.08,71.09,70.99,71.06,39203.0,62.2009,62.2096,62.1221,62.1834,39203.0
2021-06-03 15:00:00,71.05,71.05,70.98,70.98,30629.0,62.1746,62.1746,62.1134,62.1134,30629.0
2021-06-03 15:05:00,70.98,71.02,70.95,70.99,38565.0,62.1134,62.1484,62.0871,62.1221,38565.0
2021-06-03 15:10:00,70.98,71.07,70.97,71.05,23583.0,62.1134,62.1921,62.1046,62.1746,23583.0
2021-06-03 15:15:00,71.06,71.15,71.06,71.12,34268.0,62.1834,62.2621,62.1834,62.2359,34268.0
2021-06-03 15:20:00,71.11,71.14,71.02,71.02,41329.0,62.2271,62.2534,62.1484,62.1484,41329.0
2021-06-03 15:25:00,71.02,71.03,70.95,70.98,36873.0,62.1484,62.1571,62.0871,62.1134,36873.0
2021-06-03 15:30:00,70.99,71.16,70.98,71.14,80458.0,62.1221,62.2709,62.1134,62.2534,80458.0
2021-06-03 15:35:00,71.14,71.15,71.06,71.14,89675.0,62.2534,62.2621,62.1834,62.2534,89675.0
2021-06-03 15:40:00,71.14,71.15,71.04,71.05,63957.0,62.2534,62.2621,62.1659,62.1746,63957.0
2021-06-03 15:45:00,71.05,71.12,70.98,71.07,114675.0,62.1746,62.2359,62.1134,62.1921,114675.0
2021-06-03 15:50:00,71.07,71.12,70.86,70.88,208246.0,62.1921,62.2359,62.0084,62.0259,208246.0
2021-06-03 15:55:00,70.88,71.07,70.85,71.06,465405.0,62.0259,62.1921,61.9996,62.1834,465405.0
2021-06-04 09:30:00,71.49,71.86,71.48,71.69,256918.0,62.5597,62.8835,62.5509,62.7347,256918.0
2021-06-04 09:35:00,71.68,71.75,71.51,71.66,78323.0,62.7259,62.7872,62.5772,62.7084,78323.0
2021-06-04 09:40:00,71.66,71.71,71.48,71.67,103297.0,62.7084,62.7522,62.5509,62.7172,103297.0
2021-06-04 09:45:00,71.69,71.71,71.58,71.58,55930.0,62.7347,62.7522,62.6384,62.6384,55930.0
2021-06-04 09:50:00,71.61,71.76,71.55,71.69,52186.0,62.6647,62.7959,62.6122,62.7347,52186.0
2021-06-04 09:55:00,71.7,71.86,71.69,71.83,86196.0,62.7434,62.8835,62.7347,62.8572,86196.0
2021-06-04 10:00:00,71.84,71.91,71.67,71.67,48166.0,62.866,62.9272,62.7172,62.7172,48166.0
2021-06-04 10:05:00,71.66,71.91,71.65,71.9,37883.0,62.7084,62.9272,62.6997,62.9185,37883.0
2021-06-04 10:10:00,71.89,71.89,71.75,71.78,19273.0,62.9097,62.9097,62.7872,62.8134,19273.0
2021-06-04 10:15:00,71.79,71.83,71.67,71.78,30219.0,62.8222,62.8572,62.7172,62.8134,30219.0
2021-06-04 10:20:00,71.78,71.9,71.78,71.9,33331.0,62.8134,62.9185,62.8134,62.9185,33331.0
2021-06-04 10:25:00,71.91,72.07,71.91,72.02,53255.0,62.9272,63.0672,62.9272,63.0235,53255.0
2021-06-04 10:30:00,72.0,72.18,71.99,72.02,51250.0,63.006,63.1635,62.9972,63.0235,51250.0
2021-06-04 10:35:00,72.01,72.05,71.87,71.88,49724.0,63.0147,63.0497,62.8922,62.901,49724.0
2021-06-04 10:40:00,71.89,71.91,71.7,71.72,43698.0,62.9097,62.9272,62.7434,62.7609,43698.0
2021-06-04 10:45:00,71.72,71.75,71.57,71.58,54151.0,62.7609,62.7872,62.6297,62.6384,54151.0
2021-06-04 10:50:00,71.57,71.61,71.53,71.58,33231.0,62.6297,62.6647,62.5947,62.6384,33231.0
2021-06-04 10:55:00,71.57,71.63,71.5,71.56,53514.0,62.6297,62.6822,62.5684,62.6209,53514.0
2021-06-04 11:00:00,71.56,71.63,71.55,71.58,35201.0,62.6209,62.6822,62.6122,62.6384,35201.0
2021-06-04 11:05:00,71.58,71.61,71.47,71.56,61162.0,62.6384,62.6647,62.5422,62.6209,61162.0
2021-06-04 11:10:00,71.55,71.68,71.55,71.64,26853.0,62.6122,62.7259,62.6122,62.6909,26853.0
2021-06-04 11:15:00,71.64,71.72,71.63,71.67,28198.0,62.6909,62.7609,62.6822,62.7172,28198.0
2021-06-04 11:20:00,71.67,71.71,71.58,71.63,30997.0,62.7172,62.7522,62.6384,62.6822,30997.0
2021-06-04 11:25:00,71.63,71.65,71.59,71.63,23390.0,62.6822,62.6997,62.6472,62.6822,23390.0
2021-06-04 11:30:00,71.62,71.67,71.61,71.63,16136.0,62.6734,62.7172,62.6647,62.6822,16136.0
2021-06-04 11:35:00,71.63,71.76,71.63,71.76,27380.0,62.6822,62.7959,62.6822,62.7959,27380.0
2021-06-04 11:40:00,71.75,71.85,71.74,71.83,25234.0,62.7872,62.8747,62.7784,62.8572,25234.0
2021-06-04 11:45:00,71.83,71.91,71.83,71.89,16532.0,62.8572,62.9272,62.8572,62.9097,16532.0
2021-06-04 11:50:00,71.89,71.94,71.88,71.9,14580.0,62.9097,62.9535,62.901,62.9185,14580.0
2021-06-04 11:55:00,71.89,71.91,71.86,71.87,16715.0,62.9097,62.9272,62.8835,62.8922,16715.0
2021-06-04 12:00:00,71.88,71.89,71.81,71.81,22795.0,62.901,62.9097,62.8397,62.8397,22795.0
2021-06-04 12:05:00,71.81,71.82,71.71,71.71,18919.0,62.8397,62.8484,62.7522,62.7522,18919.0
2021-06-04 12:10:00,71.72,71.79,71.71,71.78,21703.0,62.7609,62.8222,62.7522,62.8134,21703.0
2021-06-04 12:15:00,71.78,71.8,71.72,71.73,15623.0,62.8134,62.8309,62.7609,62.7697,15623.0
2021-06-04 12:20:00,71.73,71.81,71.73,71.8,21227.0,62.7697,62.8397,62.7697,62.8309,21227.0
2021-06-04 12:25:00,71.81,71.84,71.78,71.81,19907.0,62.8397,62.866,62.8134,62.8397,19907.0
2021-06-04 12:30:00,71.81,71.85,71.72,71.76,24404.0,62.8397,62.8747,62.7609,62.7959,24404.0
2021-06-04 12:35:00,71.76,71.79,71.7,71.72,25892.0,62.7959,62.8222,62.7434,62.7609,25892.0
2021-06-04 12:40:00,71.73,71.73,71.65,71.67,13706.0,62.7697,62.7697,62.6997,62.7172,13706.0
2021-06-04 12:45:00,71.66,71.67,71.58,71.59,26182.0,62.7084,62.7172,62.6384,62.6472,26182.0
2021-06-04 12:50:00,71.59,71.59,71.51,71.51,18016.0,62.6472,62.6472,62.5772,62.5772,18016.0
2021-06-04 12:55:00,71.52,71.55,71.48,71.48,23489.0,62.5859,62.6122,62.5509,62.5509,23489.0
2021-06-04 13:00:00,71.49,71.52,71.34,71.36,42563.0,62.5597,62.5859,62.4284,62.4459,42563.0
2021-06-04 13:05:00,71.37,71.43,71.36,71.38,19633.0,62.4547,62.5072,62.4459,62.4634,19633.0
2021-06-04 13:10:00,71.38,71.39,71.35,71.37,19286.0,62.4634,62.4722,62.4372,62.4547,19286.0
2021-06-04 13:15:00,71.36,71.39,71.31,71.37,32432.0,62.4459,62.4722,62.4022,62.4547,32432.0
2021-06-04 13:20:00,71.36,71.38,71.32,71.34,34152.0,62.4459,62.4634,62.4109,62.4284,34152.0
2021-06-04 13:25:00,71.34,71.34,71.19,71.19,43096.0,62.4284,62.4284,62.2971,62.2971,43096.0
2021-06-04 13:30:00,71.19,71.25,71.18,71.24,33787.0,62.2971,62.3497,62.2884,62.3409,33787.0
2021-06-04 13:35:00,71.23,71.24,71.15,71.19,34483.0,62.3322,62.3409,62.2621,62.2971,34483.0
2021-06-04 13:40:00,71.19,71.28,71.18,71.27,22269.0,62.2971,62.3759,62.2884,62.3672,22269.0
2021-06-04 13:45:00,71.27,71.27,71.22,71.23,21659.0,62.3672,62.3672,62.3234,62.3322,21659.0
2021-06-04 13:50:00,71.23,71.27,71.22,71.24,12281.0,62.3322,62.3672,62.3234,62.3409,12281.0
2021-06-04 13:55:00,71.25,71.32,71.21,71.31,22899.0,62.3497,62.4109,62.3146,62.4022,22899.0
2021-06-04 14:00:00,71.31,71.44,71.31,71.4,52549.0,62.4022,62.5159,62.4022,62.4809,52549.0
2021-06-04 14:05:00,71.4,71.4,71.32,71.34,16913.0,62.4809,62.4809,62.4109,62.4284,16913.0
2021-06-04 14:10:00,71.35,71.36,71.28,71.28,17088.0,62.4372,62.4459,62.3759,62.3759,17088.0
2021-06-04 14:15:00,71.28,71.32,71.26,71.3,14902.0,62.3759,62.4109,62.3584,62.3934,14902.0
2021-06-04 14:20:00,71.3,71.35,71.29,71.34,20333.0,62.3934,62.4372,62.3847,62.4284,20333.0
2021-06-04 14:25:00,71.34,71.35,71.22,71.29,29622.0,62.4284,62.4372,62.3234,62.3847,29622.0
2021-06-04 14:30:00,71.29,71.39,71.27,71.37,28385.0,62.3847,62.4722,62.3672,62.4547,28385.0
2021-06-04 14:35:00,71.36,71.4,71.34,71.36,25233.0,62.4459,62.4809,62.4284,62.4459,25233.0
2021-06-04 14:40:00,71.35,71.37,71.34,71.35,20474.0,62.4372,62.4547,62.4284,62.4372,20474.0
2021-06-04 14:45:00,71.34,71.35,71.32,71.33,22568.0,62.4284,62.4372,62.4109,62.4197,22568.0
2021-06-04 14:50:00,71.33,71.39,71.32,71.34,32471.0,62.4197,62.4722,62.4109,62.4284,32471.0
2021-06-04 14:55:00,71.34,71.34,71.29,71.3,14594.0,62.4284,62.4284,62.3847,62.3934,14594.0
2021-06-04 15:00:00,71.29,71.39,71.28,71.39,31437.0,62.3847,62.4722,62.3759,62.4722,31437.0
2021-06-04 15:05:00,71.38,71.47,71.37,71.44,26151.0,62.4634,62.5422,62.4547,62.5159,26151.0
2021-06-04 15:10:00,71.44,71.45,71.3,71.3,32703.0,62.5159,62.5247,62.3934,62.3934,32703.0
2021-06-04 15:15:00,71.3,71.32,71.22,71.29,50564.0,62.3934,62.4109,62.3234,62.3847,50564.0
2021-06-04 15:20:00,71.29,71.3,71.2,71.22,54667.0,62.3847,62.3934,62.3059,62.3234,54667.0
2021-06-04 15:25:00,71.22,71.29,71.21,71.21,55490.0,62.3234,62.3847,62.3146,62.3146,55490.0
2021-06-04 15:30:00,71.21,71.25,71.16,71.18,60050.0,62.3146,62.3497,62.2709,62.2884,60050.0
2021-06-04 15:35:00,71.19,71.2,71.14,71.17,68601.0,62.2971,62.3059,62.2534,62.2796,68601.0
2021-06-04 15:40:00,71.19,71.3,71.19,71.29,97712.0,62.2971,62.3934,62.2971,62.3847,97712.0
2021-06-04 15:45:00,71.3,71.31,71.18,71.2,99112.0,62.3934,62.4022,62.2884,62.3059,99112.0
2021-06-04 15:50:00,71.2,71.38,71.19,71.35,115971.0,62.3059,62.4634,62.2971,62.4372,115971.0
2021-06-04 15:55:00,71.36,71.45,71.34,71.44,324024.0,62.4459,62.5247,62.4284,62.5159,324024.0
2021-06-07 09:30:00,70.93,71.03,70.52,71.0,190464.0,62.0696,62.1571,61.7108,62.1309,190464.0
2021-06-07 09:35:00,71.0,71.27,70.98,71.14,84608.0,62.1309,62.3672,62.1134,62.2534,84608.0
2021-06-07 09:40:00,71.14,71.21,70.98,71.02,71312.0,62.2534,62.3146,62.1134,62.1484,71312.0
2021-06-07 09:45:00,71.04,71.34,71.01,71.15,51410.0,62.1659,62.4284,62.1396,62.2621,51410.0
2021-06-07 09:50:00,71.14,71.31,71.11,71.26,62074.0,62.2534,62.4022,62.2271,62.3584,62074.0
2021-06-07 09:55:00,71.27,71.43,71.18,71.2,38231.0,62.3672,62.5072,62.2884,62.3059,38231.0
2021-06-07 10:00:00,71.2,71.37,71.11,71.32,54557.0,62.3059,62.4547,62.2271,62.4109,54557.0
2021-06-07 10:05:00,71.32,71.42,71.23,71.4,27397.0,62.4109,62.4984,62.3322,62.4809,27397.0
2021-06-07 10:10:00,71.4,71.58,71.4,71.53,42317.0,62.4809,62.6384,62.4809,62.5947,42317.0
2021-06-07 10:15:00,71.53,71.54,71.35,71.35,48983.0,62.5947,62.6034,62.4372,62.4372,48983.0
2021-06-07 10:20:00,71.36,71.47,71.35,71.39,31613.0,62.4459,62.5422,62.4372,62.4722,31613.0
2021-06-07 10:25:00,71.4,71.6,71.4,71.53,50479.0,62.4809,62.6559,62.4809,62.5947,50479.0
2021-06-07 10:30:00,71.53,71.53,71.34,71.37,26801.0,62.5947,62.5947,62.4284,62.4547,26801.0
2021-06-07 10:35:00,71.38,71.4,71.29,71.34,35359.0,62.4634,62.4809,62.3847,62.4284,35359.0
2021-06-07 10:40:00,71.34,71.52,71.33,71.4,68102.0,62.4284,62.5859,62.4197,62.4809,68102.0
2021-06-07 10:45:00,71.41,71.44,71.32,71.42,41406.0,62.4897,62.5159,62.4109,62.4984,41406.0
2021-06-07 10:50:00,71.44,71.49,71.32,71.35,55374.0,62.5159,62.5597,62.4109,62.4372,55374.0
2021-06-07 10:55:00,71.35,71.4,71.28,71.4,37005.0,62.4372,62.4809,62.3759,62.4809,37005.0
2021-06-07 11:00:00,71.41,71.46,71.35,71.41,41821.0,62.4897,62.5334,62.4372,62.4897,41821.0
2021-06-07 11:05:00,71.41,71.54,71.4,71.48,53865.0,62.4897,62.6034,62.4809,62.5509,53865.0
2021-06-07 11:10:00,71.48,71.65,71.47,71.63,37719.0,62.5509,62.6997,62.5422,62.6822,37719.0
2021-06-07 11:15:00,71.63,71.7,71.56,71.69,33068.0,62.6822,62.7434,62.6209,62.7347,33068.0
2021-06-07 11:20:00,71.69,71.71,71.58,71.59,19663.0,62.7347,62.7522,62.6384,62.6472,19663.0
2021-06-07 11:25:00,71.59,71.65,71.51,71.52,27719.0,62.6472,62.6997,62.5772,62.5859,27719.0
2021-06-07 11:30:00,71.51,71.53,71.38,71.41,37926.0,62.5772,62.5947,62.4634,62.4897,37926.0
2021-06-07 11:35:00,71.41,71.43,71.33,71.4,47908.0,62.4897,62.5072,62.4197,62.4809,47908.0
2021-06-07 11:40:00,71.41,71.48,71.39,71.45,25059.0,62.4897,62.5509,62.4722,62.5247,25059.0
2021-06-07 11:45:00,71.44,71.49,71.39,71.4,28812.0,62.5159,62.5597,62.4722,62.4809,28812.0
2021-06-07 11:50:00,71.41,71.41,71.37,71.39,29002.0,62.4897,62.4897,62.4547,62.4722,29002.0
2021-06-07 11:55:00,71.39,71.51,71.37,71.49,31358.0,62.4722,62.5772,62.4547,62.5597,31358.0
2021-06-07 12:00:00,71.5,71.58,71.5,71.57,26352.0,62.5684,62.6384,62.5684,62.6297,26352.0
2021-06-07 12:05:00,71.56,71.58,71.52,71.57,101115.0,62.6209,62.6384,62.5859,62.6297,101115.0
2021-06-07 12:10:00,71.56,71.72,71.56,71.66,24363.0,62.6209,62.7609,62.6209,62.7084,24363.0
2021-06-07 12:15:00,71.66,71.66,71.56,71.57,22987.0,62.7084,62.7084,62.6209,62.6297,22987.0
2021-06-07 12:20:00,71.57,71.62,71.56,71.59,20595.0,62.6297,62.6734,62.6209,62.6472,20595.0
2021-06-07 12:25:00,71.59,71.63,71.56,71.61,28791.0,62.6472,62.6822,62.6209,62.6647,28791.0
2021-06-07 12:30:00,71.61,71.66,71.6,71.65,19558.0,62.6647,62.7084,62.6559,62.6997,19558.0
2021-06-07 12:35:00,71.65,71.66,71.58,71.63,61969.0,62.6997,62.7084,62.6384,62.6822,61969.0
2021-06-07 12:40:00,71.64,71.64,71.54,71.55,27482.0,62.6909,62.6909,62.6034,62.6122,27482.0
2021-06-07 12:45:00,71.53,71.66,71.52,71.65,23096.0,62.5947,62.7084,62.5859,62.6997,23096.0
2021-06-07 12:50:00,71.64,71.64,71.5,71.52,32701.0,62.6909,62.6909,62.5684,62.5859,32701.0
2021-06-07 12:55:00,71.53,71.54,71.47,71.48,22205.0,62.5947,62.6034,62.5422,62.5509,22205.0
2021-06-07 13:00:00,71.48,71.53,71.44,71.48,33278.0,62.5509,62.5947,62.5159,62.5509,33278.0
2021-06-07 13:05:00,71.49,71.5,71.38,71.42,26180.0,62.5597,62.5684,62.4634,62.4984,26180.0
2021-06-07 13:10:00,71.42,71.46,71.26,71.29,96839.0,62.4984,62.5334,62.3584,62.3847,96839.0
2021-06-07 13:15:00,71.3,71.31,71.24,71.28,37848.0,62.3934,62.4022,62.3409,62.3759,37848.0
2021-06-07 13:20:00,71.27,71.27,71.22,71.24,31668.0,62.3672,62.3672,62.3234,62.3409,31668.0
2021-06-07 13:25:00,71.25,71.33,71.21,71.33,37519.0,62.3497,62.4197,62.3146,62.4197,37519.0
2021-06-07 13:30:00,71.33,71.37,71.28,71.3,37019.0,62.4197,62.4547,62.3759,62.3934,37019.0
2021-06-07 13:35:00,71.3,71.34,71.26,71.27,30818.0,62.3934,62.4284,62.3584,62.3672,30818.0
2021-06-07 13:40:00,71.27,71.27,71.2,71.2,33943.0,62.3672,62.3672,62.3059,62.3059,33943.0
2021-06-07 13:45:00,71.21,71.21,71.14,71.18,21666.0,62.3146,62.3146,62.2534,62.2884,21666.0
2021-06-07 13:50:00,71.17,71.26,71.17,71.2,16188.0,62.2796,62.3584,62.2796,62.3059,16188.0
2021-06-07 13:55:00,71.21,71.26,71.18,71.23,19569.0,62.3146,62.3584,62.2884,62.3322,19569.0
2021-06-07 14:00:00,71.23,71.32,71.22,71.31,31790.0,62.3322,62.4109,62.3234,62.4022,31790.0
2021-06-07 14:05:00,71.3,71.39,71.3,71.38,28212.0,62.3934,62.4722,62.3934,62.4634,28212.0
2021-06-07 14:10:00,71.38,71.42,71.36,71.4,19971.0,62.4634,62.4984,62.4459,62.4809,19971.0
2021-06-07 14:15:00,71.4,71.5,71.39,71.48,36419.0,62.4809,62.5684,62.4722,62.5509,36419.0
2021-06-07 14:20:00,71.48,71.53,71.47,71.47,26282.0,62.5509,62.5947,62.5422,62.5422,26282.0
2021-06-07 14:25:00,71.47,71.54,71.46,71.53,20090.0,62.5422,62.6034,62.5334,62.5947,20090.0
2021-06-07 14:30:00,71.52,71.58,71.48,71.5,27763.0,62.5859,62.6384,62.5509,62.5684,27763.0
2021-06-07 14:35:00,71.51,71.53,71.46,71.46,25640.0,62.5772,62.5947,62.5334,62.5334,25640.0
2021-06-07 14:40:00,71.47,71.49,71.46,71.47,25420.0,62.5422,62.5597,62.5334,62.5422,25420.0
2021-06-07 14:45:00,71.47,71.5,71.46,71.48,21002.0,62.5422,62.5684,62.5334,62.5509,21002.0
2021-06-07 14:50:00,71.49,71.56,71.48,71.55,21182.0,62.5597,62.6209,62.5509,62.6122,21182.0
2021-06-07 14:55:00,71.55,71.56,71.48,71.49,24172.0,62.6122,62.6209,62.5509,62.5597,24172.0
2021-06-07 15:00:00,71.5,71.54,71.45,71.47,27925.0,62.5684,62.6034,62.5247,62.5422,27925.0
2021-06-07 15:05:00,71.46,71.51,71.35,71.41,39171.0,62.5334,62.5772,62.4372,62.4897,39171.0
2021-06-07 15:10:00,71.41,71.45,71.39,71.42,19695.0,62.4897,62.5247,62.4722,62.4984,19695.0
2021-06-07 15:15:00,71.41,71.45,71.4,71.44,23481.0,62.4897,62.5247,62.4809,62.5159,23481.0
2021-06-07 15:20:00,71.44,71.46,71.38,71.38,28568.0,62.5159,62.5334,62.4634,62.4634,28568.0
2021-06-07 15:25:00,71.38,71.51,71.35,71.49,42474.0,62.4634,62.5772,62.4372,62.5597,42474.0
2021-06-07 15:30:00,71.49,71.56,71.48,71.51,37151.0,62.5597,62.6209,62.5509,62.5772,37151.0
2021-06-07 15:35:00,71.51,71.52,71.42,71.45,46893.0,62.5772,62.5859,62.4984,62.5247,46893.0
2021-06-07 15:40:00,71.45,71.45,71.38,71.41,42247.0,62.5247,62.5247,62.4634,62.4897,42247.0
2021-06-07 15:45:00,71.41,71.45,71.38,71.45,70514.0,62.4897,62.5247,62.4634,62.5247,70514.0
2021-06-07 15:50:00,71.45,71.55,71.44,71.53,124116.0,62.5247,62.6122,62.5159,62.5947,124116.0
2021-06-07 15:55:00,71.52,71.56,71.48,71.51,191774.0,62.5859,62.6209,62.5509,62.5772,191774.0
2021-06-08 09:30:00,71.47,71.47,70.95,71.0,147640.0,62.5422,62.5422,62.0871,62.1309,147640.0
2021-06-08 09:35:00,71.01,71.15,70.98,71.05,66345.0,62.1396,62.2621,62.1134,62.1746,66345.0
2021-06-08 09:40:00,71.03,71.23,71.01,71.03,42133.0,62.1571,62.3322,62.1396,62.1571,42133.0
2021-06-08 09:45:00,71.02,71.18,71.01,71.04,46528.0,62.1484,62.2884,62.1396,62.1659,46528.0
2021-06-08 09:50:00,71.03,71.12,70.88,70.89,59320.0,62.1571,62.2359,62.0259,62.0346,59320.0
2021-06-08 09:55:00,70.9,70.9,70.7,70.73,71246.0,62.0434,62.0434,61.8684,61.8946,71246.0
2021-06-08 10:00:00,70.74,71.08,70.74,71.02,52133.0,61.9034,62.2009,61.9034,62.1484,52133.0
2021-06-08 10:05:00,71.03,71.32,71.01,71.28,59385.0,62.1571,62.4109,62.1396,62.3759,59385.0
2021-06-08 10:10:00,71.3,71.31,71.05,71.07,47536.0,62.3934,62.4022,62.1746,62.1921,47536.0
2021-06-08 10:15:00,71.08,71.18,70.84,70.95,54478.0,62.2009,62.2884,61.9909,62.0871,54478.0
2021-06-08 10:20:00,70.92,70.96,70.75,70.76,33555.0,62.0609,62.0959,61.9121,61.9209,33555.0
2021-06-08 10:25:00,70.76,70.83,70.71,70.79,46312.0,61.9209,61.9821,61.8771,61.9471,46312.0
2021-06-08 10:30:00,70.78,71.04,70.77,70.89,51459.0,61.9384,62.1659,61.9296,62.0346,51459.0
2021-06-08 10:35:00,70.88,70.96,70.81,70.94,15815.0,62.0259,62.0959,61.9646,62.0784,15815.0
2021-06-08 10:40:00,70.95,71.15,70.94,71.04,46621.0,62.0871,62.2621,62.0784,62.1659,46621.0
2021-06-08 10:45:00,71.04,71.12,71.01,71.07,23443.0,62.1659,62.2359,62.1396,62.1921,23443.0
2021-06-08 10:50:00,71.08,71.17,71.08,71.11,36512.0,62.2009,62.2796,62.2009,62.2271,36512.0
2021-06-08 10:55:00,71.12,71.13,70.98,70.98,35745.0,62.2359,62.2446,62.1134,62.1134,35745.0
2021-06-08 11:00:00,70.98,71.03,70.78,70.78,55305.0,62.1134,62.1571,61.9384,61.9384,55305.0
2021-06-08 11:05:00,70.79,70.84,70.72,70.75,106409.0,61.9471,61.9909,61.8859,61.9121,106409.0
2021-06-08 11:10:00,70.74,70.75,70.55,70.56,57104.0,61.9034,61.9121,61.7371,61.7458,57104.0
2021-06-08 11:15:00,70.56,70.66,70.5,70.56,56817.0,61.7458,61.8334,61.6933,61.7458,56817.0
2021-06-08 11:20:00,70.57,70.64,70.47,70.54,78478.0,61.7546,61.8159,61.6671,61.7283,78478.0
2021-06-08 11:25:00,70.54,70.54,70.42,70.5,56590.0,61.7283,61.7283,61.6233,61.6933,56590.0
2021-06-08 11:30:00,70.5,70.67,70.5,70.59,58381.0,61.6933,61.8421,61.6933,61.7721,58381.0
2021-06-08 11:35:00,70.6,70.65,70.54,70.55,34076.0,61.7808,61.8246,61.7283,61.7371,34076.0
2021-06-08 11:40:00,70.56,70.7,70.52,70.63,43524.0,61.7458,61.8684,61.7108,61.8071,43524.0
2021-06-08 11:45:00,70.64,70.67,70.57,70.58,32857.0,61.8159,61.8421,61.7546,61.7633,32857.0
2021-06-08 11:50:00,70.57,70.59,70.52,70.56,30269.0,61.7546,61.7721,61.7108,61.7458,30269.0
2021-06-08 11:55:00,70.56,70.59,70.48,70.5,36307.0,61.7458,61.7721,61.6758,61.6933,36307.0
2021-06-08 12:00:00,70.51,70.59,70.5,70.52,35533.0,61.7021,61.7721,61.6933,61.7108,35533.0
2021-06-08 12:05:00,70.52,70.62,70.49,70.59,30210.0,61.7108,61.7984,61.6846,61.7721,30210.0
2021-06-08 12:10:00,70.58,70.58,70.51,70.53,19990.0,61.7633,61.7633,61.7021,61.7196,19990.0
2021-06-08 12:15:00,70.52,70.63,70.52,70.62,27917.0,61.7108,61.8071,61.7108,61.7984,27917.0
2021-06-08 12:20:00,70.62,70.63,70.58,70.59,19201.0,61.7984,61.8071,61.7633,61.7721,19201.0
2021-06-08 12:25:00,70.59,70.7,70.56,70.7,38179.0,61.7721,61.8684,61.7458,61.8684,38179.0
2021-06-08 12:30:00,70.7,70.7,70.57,70.57,24420.0,61.8684,61.8684,61.7546,61.7546,24420.0
2021-06-08 12:35:00,70.57,70.58,70.51,70.54,37306.0,61.7546,61.7633,61.7021,61.7283,37306.0
2021-06-08 12:40:00,70.55,70.59,70.53,70.54,20705.0,61.7371,61.7721,61.7196,61.7283,20705.0
2021-06-08 12:45:00,70.55,70.57,70.5,70.5,28260.0,61.7371,61.7546,61.6933,61.6933,28260.0
2021-06-08 12:50:00,70.51,70.51,70.47,70.48,38276.0,61.7021,61.7021,61.6671,61.6758,38276.0
2021-06-08 12:55:00,70.48,70.51,70.45,70.5,22593.0,61.6758,61.7021,61.6496,61.6933,22593.0
2021-06-08 13:00:00,70.49,70.5,70.37,70.4,36183.0,61.6846,61.6933,61.5796,61.6058,36183.0
2021-06-08 13:05:00,70.4,70.45,70.38,70.43,31895.0,61.6058,61.6496,61.5883,61.6321,31895.0
2021-06-08 13:10:00,70.44,70.44,70.37,70.41,23803.0,61.6408,61.6408,61.5796,61.6146,23803.0
2021-06-08 13:15:00,70.4,70.42,70.31,70.31,27514.0,61.6058,61.6233,61.5271,61.5271,27514.0
2021-06-08 13:20:00,70.31,70.39,70.29,70.35,46787.0,61.5271,61.5971,61.5096,61.5621,46787.0
2021-06-08 13:25:00,70.35,70.36,70.25,70.29,51454.0,61.5621,61.5708,61.4746,61.5096,51454.0
2021-06-08 13:30:00,70.29,70.34,70.15,70.16,115064.0,61.5096,61.5533,61.3871,61.3958,115064.0
2021-06-08 13:35:00,70.16,70.21,70.12,70.14,87187.0,61.3958,61.4396,61.3608,61.3783,87187.0
2021-06-08 13:40:00,70.13,70.17,70.05,70.15,101133.0,61.3696,61.4046,61.2996,61.3871,101133.0
2021-06-08 13:45:00,70.15,70.25,70.12,70.22,67838.0,61.3871,61.4746,61.3608,61.4483,67838.0
2021-06-08 13:50:00,70.21,70.22,70.12,70.15,71496.0,61.4396,61.4483,61.3608,61.3871,71496.0
2021-06-08 13:55:00,70.15,70.17,70.09,70.1,67210.0,61.3871,61.4046,61.3346,61.3433,67210.0
2021-06-08 14:00:00,70.11,70.15,70.1,70.12,51565.0,61.3521,61.3871,61.3433,61.3608,51565.0
2021-06-08 14:05:00,70.12,70.22,70.06,70.2,65739.0,61.3608,61.4483,61.3083,61.4308,65739.0
2021-06-08 14:10:00,70.2,70.22,70.08,70.15,144201.0,61.4308,61.4483,61.3258,61.3871,144201.0
2021-06-08 14:15:00,70.16,70.18,70.12,70.17,43390.0,61.3958,61.4133,61.3608,61.4046,43390.0
2021-06-08 14:20:00,70.16,70.2,70.08,70.19,42365.0,61.3958,61.4308,61.3258,61.4221,42365.0
2021-06-08 14:25:00,70.19,70.34,70.18,70.33,43993.0,61.4221,61.5533,61.4133,61.5446,43993.0
2021-06-08 14:30:00,70.33,70.38,70.27,70.27,78008.0,61.5446,61.5883,61.4921,61.4921,78008.0
2021-06-08 14:35:00,70.28,70.28,70.21,70.22,24275.0,61.5008,61.5008,61.4396,61.4483,24275.0
2021-06-08 14:40:00,70.23,70.24,70.12,70.15,41783.0,61.4571,61.4658,61.3608,61.3871,41783.0
2021-06-08 14:45:00,70.16,70.16,70.06,70.12,65388.0,61.3958,61.3958,61.3083,61.3608,65388.0
2021-06-08 14:50:00,70.12,70.16,70.11,70.12,30969.0,61.3608,61.3958,61.3521,61.3608,30969.0
2021-06-08 14:55:00,70.12,70.21,70.11,70.14,51228.0,61.3608,61.4396,61.3521,61.3783,51228.0
2021-06-08 15:00:00,70.13,70.25,70.12,70.23,44330.0,61.3696,61.4746,61.3608,61.4571,44330.0
2021-06-08 15:05:00,70.23,70.23,70.16,70.17,33204.0,61.4571,61.4571,61.3958,61.4046,33204.0
2021-06-08 15:10:00,70.17,70.21,70.13,70.17,41575.0,61.4046,61.4396,61.3696,61.4046,41575.0
2021-06-08 15:15:00,70.17,70.19,70.1,70.13,38770.0,61.4046,61.4221,61.3433,61.3696,38770.0
2021-06-08 15:20:00,70.13,70.21,70.12,70.2,63116.0,61.3696,61.4396,61.3608,61.4308,63116.0
2021-06-08 15:25:00,70.2,70.21,70.14,70.17,35496.0,61.4308,61.4396,61.3783,61.4046,35496.0
2021-06-08 15:30:00,70.17,70.2,70.15,70.19,75258.0,61.4046,61.4308,61.3871,61.4221,75258.0
2021-06-08 15:35:00,70.19,70.2,70.12,70.14,73716.0,61.4221,61.4308,61.3608,61.3783,73716.0
2021-06-08 15:40:00,70.13,70.13,70.07,70.08,77957.0,61.3696,61.3696,61.3171,61.3258,77957.0
2021-06-08 15:45:00,70.08,70.17,70.04,70.05,253008.0,61.3258,61.4046,61.2908,61.2996,253008.0
2021-06-08 15:50:00,70.05,70.08,70.0,70.03,221766.0,61.2996,61.3258,61.2558,61.2821,221766.0
2021-06-08 15:55:00,70.02,70.03,69.89,69.94,358604.0,61.2733,61.2821,61.1595,61.2033,358604.0
2021-06-09 09:30:00,70.02,70.34,69.99,70.32,181064.0,61.2733,61.5533,61.247,61.5358,181064.0
2021-06-09 09:35:00,70.33,70.44,70.25,70.42,75267.0,61.5446,61.6408,61.4746,61.6233,75267.0
2021-06-09 09:40:00,70.41,70.62,70.38,70.49,70456.0,61.6146,61.7984,61.5883,61.6846,70456.0
2021-06-09 09:45:00,70.48,70.55,70.38,70.47,81032.0,61.6758,61.7371,61.5883,61.6671,81032.0
2021-06-09 09:50:00,70.47,70.76,70.41,70.64,74061.0,61.6671,61.9209,61.6146,61.8159,74061.0
2021-06-09 09:55:00,70.64,70.75,70.62,70.64,39201.0,61.8159,61.9121,61.7984,61.8159,39201.0
2021-06-09 10:00:00,70.65,70.72,70.42,70.66,86106.0,61.8246,61.8859,61.6233,61.8334,86106.0
2021-06-09 10:05:00,70.66,70.73,70.39,70.44,52674.0,61.8334,61.8946,61.5971,61.6408,52674.0
2021-06-09 10:10:00,70.45,70.68,70.43,70.5,41566.0,61.6496,61.8509,61.6321,61.6933,41566.0
2021-06-09 10:15:00,70.5,70.68,70.46,70.59,39968.0,61.6933,61.8509,61.6583,61.7721,39968.0
2021-06-09 10:20:00,70.58,70.58,70.42,70.46,36819.0,61.7633,61.7633,61.6233,61.6583,36819.0
2021-06-09 10:25:00,70.46,70.61,70.46,70.57,35013.0,61.6583,61.7896,61.6583,61.7546,35013.0
2021-06-09 10:30:00,70.59,70.6,70.47,70.48,31787.0,61.7721,61.7808,61.6671,61.6758,31787.0
2021-06-09 10:35:00,70.48,70.48,70.35,70.41,51407.0,61.6758,61.6758,61.5621,61.6146,51407.0
2021-06-09 10:40:00,70.42,70.58,70.4,70.57,38227.0,61.6233,61.7633,61.6058,61.7546,38227.0
2021-06-09 10:45:00,70.56,70.58,70.49,70.52,38676.0,61.7458,61.7633,61.6846,61.7108,38676.0
2021-06-09 10:50:00,70.52,70.53,70.42,70.45,29429.0,61.7108,61.7196,61.6233,61.6496,29429.0
2021-06-09 10:55:00,70.45,70.54,70.41,70.52,32287.0,61.6496,61.7283,61.6146,61.7108,32287.0
2021-06-09 11:00:00,70.5,70.55,70.45,70.46,25748.0,61.6933,61.7371,61.6496,61.6583,25748.0
2021-06-09 11:05:00,70.45,70.47,70.37,70.46,32768.0,61.6496,61.6671,61.5796,61.6583,32768.0
2021-06-09 11:10:00,70.46,70.54,70.44,70.49,15691.0,61.6583,61.7283,61.6408,61.6846,15691.0
2021-06-09 11:15:00,70.5,70.5,70.43,70.44,15355.0,61.6933,61.6933,61.6321,61.6408,15355.0
2021-06-09 11:20:00,70.44,70.59,70.44,70.56,19000.0,61.6408,61.7721,61.6408,61.7458,19000.0
2021-06-09 11:25:00,70.56,70.61,70.54,70.56,40769.0,61.7458,61.7896,61.7283,61.7458,40769.0
2021-06-09 11:30:00,70.57,70.59,70.53,70.59,14842.0,61.7546,61.7721,61.7196,61.7721,14842.0
2021-06-09 11:35:00,70.6,70.66,70.59,70.64,21025.0,61.7808,61.8334,61.7721,61.8159,21025.0
2021-06-09 11:40:00,70.64,70.66,70.6,70.6,20643.0,61.8159,61.8334,61.7808,61.7808,20643.0
2021-06-09 11:45:00,70.6,70.68,70.59,70.67,21723.0,61.7808,61.8509,61.7721,61.8421,21723.0
2021-06-09 11:50:00,70.67,70.67,70.57,70.61,23596.0,61.8421,61.8421,61.7546,61.7896,23596.0
2021-06-09 11:55:00,70.61,70.66,70.58,70.58,19357.0,61.7896,61.8334,61.7633,61.7633,19357.0
2021-06-09 12:00:00,70.58,70.63,70.58,70.62,20217.0,61.7633,61.8071,61.7633,61.7984,20217.0
2021-06-09 12:05:00,70.63,70.66,70.6,70.6,21400.0,61.8071,61.8334,61.7808,61.7808,21400.0
2021-06-09 12:10:00,70.6,70.6,70.49,70.49,24990.0,61.7808,61.7808,61.6846,61.6846,24990.0
2021-06-09 12:15:00,70.49,70.5,70.39,70.39,24078.0,61.6846,61.6933,61.5971,61.5971,24078.0
2021-06-09 12:20:00,70.39,70.44,70.38,70.41,27257.0,61.5971,61.6408,61.5883,61.6146,27257.0
2021-06-09 12:25:00,70.41,70.47,70.39,70.46,20004.0,61.6146,61.6671,61.5971,61.6583,20004.0
2021-06-09 12:30:00,70.46,70.56,70.45,70.54,51165.0,61.6583,61.7458,61.6496,61.7283,51165.0
2021-06-09 12:35:00,70.56,70.56,70.43,70.51,39707.0,61.7458,61.7458,61.6321,61.7021,39707.0
2021-06-09 12:40:00,70.52,70.54,70.48,70.49,11427.0,61.7108,61.7283,61.6758,61.6846,11427.0
2021-06-09 12:45:00,70.49,70.49,70.44,70.45,14709.0,61.6846,61.6846,61.6408,61.6496,14709.0
2021-06-09 12:50:00,70.46,70.49,70.39,70.43,16349.0,61.6583,61.6846,61.5971,61.6321,16349.0
2021-06-09 12:55:00,70.44,70.45,70.39,70.41,12989.0,61.6408,61.6496,61.5971,61.6146,12989.0
2021-06-09 13:00:00,70.42,70.45,70.37,70.43,22719.0,61.6233,61.6496,61.5796,61.6321,22719.0
2021-06-09 13:05:00,70.43,70.45,70.41,70.44,13544.0,61.6321,61.6496,61.6146,61.6408,13544.0
2021-06-09 13:10:00,70.44,70.44,70.39,70.43,12360.0,61.6408,61.6408,61.5971,61.6321,12360.0
2021-06-09 13:15:00,70.44,70.45,70.41,70.44,17738.0,61.6408,61.6496,61.6146,61.6408,17738.0
2021-06-09 13:20:00,70.45,70.55,70.43,70.55,20779.0,61.6496,61.7371,61.6321,61.7371,20779.0
2021-06-09 13:25:00,70.54,70.61,70.54,70.61,20211.0,61.7283,61.7896,61.7283,61.7896,20211.0
2021-06-09 13:30:00,70.61,70.61,70.52,70.56,22604.0,61.7896,61.7896,61.7108,61.7458,22604.0
2021-06-09 13:35:00,70.54,70.6,70.54,70.57,16645.0,61.7283,61.7808,61.7283,61.7546,16645.0
2021-06-09 13:40:00,70.56,70.58,70.53,70.54,42042.0,61.7458,61.7633,61.7196,61.7283,42042.0
2021-06-09 13:45:00,70.54,70.54,70.48,70.49,14419.0,61.7283,61.7283,61.6758,61.6846,14419.0
2021-06-09 13:50:00,70.48,70.51,70.48,70.5,15976.0,61.6758,61.7021,61.6758,61.6933,15976.0
2021-06-09 13:55:00,70.5,70.56,70.49,70.52,18392.0,61.6933,61.7458,61.6846,61.7108,18392.0
2021-06-09 14:00:00,70.52,70.53,70.48,70.49,13894.0,61.7108,61.7196,61.6758,61.6846,13894.0
2021-06-09 14:05:00,70.48,70.52,70.46,70.46,18536.0,61.6758,61.7108,61.6583,61.6583,18536.0
2021-06-09 14:10:00,70.46,70.51,70.46,70.48,17391.0,61.6583,61.7021,61.6583,61.6758,17391.0
2021-06-09 14:15:00,70.47,70.48,70.4,70.45,21812.0,61.6671,61.6758,61.6058,61.6496,21812.0
2021-06-09 14:20:00,70.45,70.48,70.42,70.48,17646.0,61.6496,61.6758,61.6233,61.6758,17646.0
2021-06-09 14:25:00,70.48,70.48,70.41,70.42,20078.0,61.6758,61.6758,61.6146,61.6233,20078.0
2021-06-09 14:30:00,70.42,70.44,70.37,70.39,18238.0,61.6233,61.6408,61.5796,61.5971,18238.0
2021-06-09 14:35:00,70.39,70.5,70.38,70.48,44023.0,61.5971,61.6933,61.5883,61.6758,44023.0
2021-06-09 14:40:00,70.49,70.53,70.46,70.53,23639.0,61.6846,61.7196,61.6583,61.7196,23639.0
2021-06-09 14:45:00,70.53,70.56,70.49,70.49,21014.0,61.7196,61.7458,61.6846,61.6846,21014.0
2021-06-09 14:50:00,70.5,70.53,70.46,70.47,35852.0,61.6933,61.7196,61.6583,61.6671,35852.0
2021-06-09 14:55:00,70.48,70.48,70.35,70.37,18109.0,61.6758,61.6758,61.5621,61.5796,18109.0
2021-06-09 15:00:00,70.36,70.39,70.29,70.3,27201.0,61.5708,61.5971,61.5096,61.5183,27201.0
2021-06-09 15:05:00,70.29,70.31,70.26,70.27,21418.0,61.5096,61.5271,61.4833,61.4921,21418.0
2021-06-09 15:10:00,70.27,70.29,70.23,70.25,36741.0,61.4921,61.5096,61.4571,61.4746,36741.0
2021-06-09 15:15:00,70.25,70.25,70.19,70.21,23760.0,61.4746,61.4746,61.4221,61.4396,23760.0
2021-06-09 15:20:00,70.21,70.22,70.16,70.17,23654.0,61.4396,61.4483,61.3958,61.4046,23654.0
2021-06-09 15:25:00,70.17,70.2,70.09,70.09,43879.0,61.4046,61.4308,61.3346,61.3346,43879.0
2021-06-09 15:30:00,70.09,70.25,70.06,70.24,46025.0,61.3346,61.4746,61.3083,61.4658,46025.0
2021-06-09 15:35:00,70.23,70.26,70.15,70.23,63460.0,61.4571,61.4833,61.3871,61.4571,63460.0
2021-06-09 15:40:00,70.22,70.23,70.14,70.17,39132.0,61.4483,61.4571,61.3783,61.4046,39132.0
2021-06-09 15:45:00,70.17,70.2,70.12,70.13,43519.0,61.4046,61.4308,61.3608,61.3696,43519.0
2021-06-09 15:50:00,70.12,70.17,70.06,70.08,118015.0,61.3608,61.4046,61.3083,61.3258,118015.0
2021-06-09 15:55:00,70.08,70.1,69.98,69.99,187658.0,61.3258,61.3433,61.2383,61.247,187658.0
2021-06-10 09:30:00,70.25,70.41,70.02,70.27,201579.0,61.4746,61.6146,61.2733,61.4921,201579.0
2021-06-10 09:35:00,70.3,70.3,70.02,70.05,94972.0,61.5183,61.5183,61.2733,61.2996,94972.0
2021-06-10 09:40:00,70.08,70.41,70.07,70.35,70796.0,61.3258,61.6146,61.3171,61.5621,70796.0
2021-06-10 09:45:00,70.35,70.72,70.35,70.65,58598.0,61.5621,61.8859,61.5621,61.8246,58598.0
2021-06-10 09:50:00,70.65,70.8,70.61,70.62,77515.0,61.8246,61.9559,61.7896,61.7984,77515.0
2021-06-10 09:55:00,70.6,70.61,70.42,70.43,52552.0,61.7808,61.7896,61.6233,61.6321,52552.0
2021-06-10 10:00:00,70.44,70.46,70.33,70.4,43620.0,61.6408,61.6583,61.5446,61.6058,43620.0
2021-06-10 10:05:00,70.42,70.49,70.34,70.4,43278.0,61.6233,61.6846,61.5533,61.6058,43278.0
2021-06-10 10:10:00,70.42,70.64,70.34,70.64,36493.0,61.6233,61.8159,61.5533,61.8159,36493.0
2021-06-10 10:15:00,70.67,70.71,70.58,70.7,28807.0,61.8421,61.8771,61.7633,61.8684,28807.0
2021-06-10 10:20:00,70.75,70.77,70.64,70.7,35637.0,61.9121,61.9296,61.8159,61.8684,35637.0
2021-06-10 10:25:00,70.7,70.78,70.64,70.71,33886.0,61.8684,61.9384,61.8159,61.8771,33886.0
2021-06-10 10:30:00,70.71,70.79,70.68,70.69,42794.0,61.8771,61.9471,61.8509,61.8596,42794.0
2021-06-10 10:35:00,70.69,70.71,70.55,70.56,28495.0,61.8596,61.8771,61.7371,61.7458,28495.0
2021-06-10 10:40:00,70.54,70.67,70.53,70.64,24521.0,61.7283,61.8421,61.7196,61.8159,24521.0
2021-06-10 10:45:00,70.67,70.68,70.55,70.61,31169.0,61.8421,61.8509,61.7371,61.7896,31169.0
2021-06-10 10:50:00,70.61,70.67,70.49,70.5,28449.0,61.7896,61.8421,61.6846,61.6933,28449.0
2021-06-10 10:55:00,70.47,70.61,70.47,70.56,35473.0,61.6671,61.7896,61.6671,61.7458,35473.0
2021-06-10 11:00:00,70.57,70.67,70.5,70.66,30134.0,61.7546,61.8421,61.6933,61.8334,30134.0
2021-06-10 11:05:00,70.67,70.87,70.65,70.87,36211.0,61.8421,62.0171,61.8246,62.0171,36211.0
2021-06-10 11:10:00,70.86,70.97,70.78,70.95,62570.0,62.0084,62.1046,61.9384,62.0871,62570.0
2021-06-10 11:15:00,70.96,71.02,70.9,71.0,51444.0,62.0959,62.1484,62.0434,62.1309,51444.0
2021-06-10 11:20:00,71.0,71.03,70.94,71.01,33669.0,62.1309,62.1571,62.0784,62.1396,33669.0
2021-06-10 11:25:00,71.02,71.07,70.98,71.02,36545.0,62.1484,62.1921,62.1134,62.1484,36545.0
2021-06-10 11:30:00,71.01,71.06,70.89,70.89,32918.0,62.1396,62.1834,62.0346,62.0346,32918.0
2021-06-10 11:35:00,70.9,70.98,70.9,70.94,21355.0,62.0434,62.1134,62.0434,62.0784,21355.0
2021-06-10 11:40:00,70.95,71.13,70.95,71.09,61120.0,62.0871,62.2446,62.0871,62.2096,61120.0
2021-06-10 11:45:00,71.1,71.18,71.08,71.1,40718.0,62.2184,62.2884,62.2009,62.2184,40718.0
2021-06-10 11:50:00,71.1,71.11,71.05,71.08,23627.0,62.2184,62.2271,62.1746,62.2009,23627.0
2021-06-10 11:55:00,71.08,71.09,70.98,71.03,25280.0,62.2009,62.2096,62.1134,62.1571,25280.0
2021-06-10 12:00:00,71.03,71.08,71.0,71.02,22380.0,62.1571,62.2009,62.1309,62.1484,22380.0
2021-06-10 12:05:00,71.03,71.12,71.0,71.03,34304.0,62.1571,62.2359,62.1309,62.1571,34304.0
2021-06-10 12:10:00,71.04,71.08,70.88,70.93,28017.0,62.1659,62.2009,62.0259,62.0696,28017.0
2021-06-10 12:15:00,70.94,70.99,70.93,70.95,22618.0,62.0784,62.1221,62.0696,62.0871,22618.0
2021-06-10 12:20:00,70.95,70.95,70.91,70.94,30478.0,62.0871,62.0871,62.0521,62.0784,30478.0
2021-06-10 12:25:00,70.94,70.97,70.92,70.95,15359.0,62.0784,62.1046,62.0609,62.0871,15359.0
2021-06-10 12:30:00,70.95,71.05,70.95,71.04,32870.0,62.0871,62.1746,62.0871,62.1659,32870.0
2021-06-10 12:35:00,71.03,71.12,71.03,71.09,38556.0,62.1571,62.2359,62.1571,62.2096,38556.0
2021-06-10 12:40:00,71.09,71.11,70.97,70.98,20889.0,62.2096,62.2271,62.1046,62.1134,20889.0
2021-06-10 12:45:00,70.98,71.03,70.97,71.0,13875.0,62.1134,62.1571,62.1046,62.1309,13875.0
2021-06-10 12:50:00,71.0,71.05,70.96,70.98,19975.0,62.1309,62.1746,62.0959,62.1134,19975.0
2021-06-10 12:55:00,70.97,70.97,70.93,70.95,18946.0,62.1046,62.1046,62.0696,62.0871,18946.0
2021-06-10 13:00:00,70.95,70.96,70.87,70.89,19602.0,62.0871,62.0959,62.0171,62.0346,19602.0
2021-06-10 13:05:00,70.89,71.0,70.89,70.95,14979.0,62.0346,62.1309,62.0346,62.0871,14979.0
2021-06-10 13:10:00,70.95,71.01,70.94,70.98,12723.0,62.0871,62.1396,62.0784,62.1134,12723.0
2021-06-10 13:15:00,70.98,70.98,70.92,70.94,18226.0,62.1134,62.1134,62.0609,62.0784,18226.0
2021-06-10 13:20:00,70.94,70.95,70.85,70.86,29728.0,62.0784,62.0871,61.9996,62.0084,29728.0
2021-06-10 13:25:00,70.86,70.86,70.81,70.85,28153.0,62.0084,62.0084,61.9646,61.9996,28153.0
2021-06-10 13:30:00,70.85,70.87,70.81,70.83,16638.0,61.9996,62.0171,61.9646,61.9821,16638.0
2021-06-10 13:35:00,70.83,70.89,70.81,70.88,19468.0,61.9821,62.0346,61.9646,62.0259,19468.0
2021-06-10 13:40:00,70.88,70.88,70.84,70.84,14545.0,62.0259,62.0259,61.9909,61.9909,14545.0
2021-06-10 13:45:00,70.85,70.87,70.81,70.83,18427.0,61.9996,62.0171,61.9646,61.9821,18427.0
2021-06-10 13:50:00,70.83,70.84,70.78,70.82,24097.0,61.9821,61.9909,61.9384,61.9734,24097.0
2021-06-10 13:55:00,70.83,70.86,70.82,70.84,12880.0,61.9821,62.0084,61.9734,61.9909,12880.0
2021-06-10 14:00:00,70.84,70.86,70.82,70.85,16165.0,61.9909,62.0084,61.9734,61.9996,16165.0
2021-06-10 14:05:00,70.85,70.91,70.84,70.87,18179.0,61.9996,62.0521,61.9909,62.0171,18179.0
2021-06-10 14:10:00,70.87,70.93,70.84,70.9,22767.0,62.0171,62.0696,61.9909,62.0434,22767.0
2021-06-10 14:15:00,70.9,70.94,70.89,70.92,18033.0,62.0434,62.0784,62.0346,62.0609,18033.0
2021-06-10 14:20:00,70.92,70.93,70.87,70.88,20626.0,62.0609,62.0696,62.0171,62.0259,20626.0
2021-06-10 14:25:00,70.88,70.9,70.85,70.86,21041.0,62.0259,62.0434,61.9996,62.0084,21041.0
2021-06-10 14:30:00,70.86,70.9,70.79,70.85,26583.0,62.0084,62.0434,61.9471,61.9996,26583.0
2021-06-10 14:35:00,70.84,70.88,70.82,70.83,18275.0,61.9909,62.0259,61.9734,61.9821,18275.0
2021-06-10 14:40:00,70.83,70.89,70.82,70.82,22042.0,61.9821,62.0346,61.9734,61.9734,22042.0
2021-06-10 14:45:00,70.83,70.85,70.81,70.83,15952.0,61.9821,61.9996,61.9646,61.9821,15952.0
2021-06-10 14:50:00,70.84,70.94,70.8,70.94,28846.0,61.9909,62.0784,61.9559,62.0784,28846.0
2021-06-10 14:55:00,70.94,70.99,70.9,70.96,21620.0,62.0784,62.1221,62.0434,62.0959,21620.0
2021-06-10 15:00:00,70.96,70.98,70.91,70.92,22370.0,62.0959,62.1134,62.0521,62.0609,22370.0
2021-06-10 15:05:00,70.92,70.98,70.89,70.95,34145.0,62.0609,62.1134,62.0346,62.0871,34145.0
2021-06-10 15:10:00,70.96,71.09,70.96,71.07,42376.0,62.0959,62.2096,62.0959,62.1921,42376.0
2021-06-10 15:15:00,71.08,71.17,71.08,71.14,50594.0,62.2009,62.2796,62.2009,62.2534,50594.0
2021-06-10 15:20:00,71.13,71.19,71.09,71.15,48528.0,62.2446,62.2971,62.2096,62.2621,48528.0
2021-06-10 15:25:00,71.14,71.16,71.07,71.13,45800.0,62.2534,62.2709,62.1921,62.2446,45800.0
2021-06-10 15:30:00,71.13,71.16,71.09,71.15,45966.0,62.2446,62.2709,62.2096,62.2621,45966.0
2021-06-10 15:35:00,71.15,71.19,71.09,71.11,48463.0,62.2621,62.2971,62.2096,62.2271,48463.0
2021-06-10 15:40:00,71.1,71.12,70.95,70.95,68633.0,62.2184,62.2359,62.0871,62.0871,68633.0
2021-06-10 15:45:00,70.96,71.05,70.95,70.97,103354.0,62.0959,62.1746,62.0871,62.1046,103354.0
2021-06-10 15:50:00,70.98,71.08,70.98,71.03,111897.0,62.1134,62.2009,62.1134,62.1571,111897.0
2021-06-10 15:55:00,71.02,71.2,71.01,71.06,274762.0,62.1484,62.3059,62.1396,62.1834,274762.0
2021-06-11 09:30:00,70.92,71.0,70.45,70.5,175857.0,62.0609,62.1309,61.6496,61.6933,175857.0
2021-06-11 09:35:00,70.5,70.63,70.42,70.54,79247.0,61.6933,61.8071,61.6233,61.7283,79247.0
2021-06-11 09:40:00,70.53,70.82,70.5,70.78,312746.0,61.7196,61.9734,61.6933,61.9384,312746.0
2021-06-11 09:45:00,70.8,70.84,70.63,70.68,90878.0,61.9559,61.9909,61.8071,61.8509,90878.0
2021-06-11 09:50:00,70.69,70.72,70.37,70.37,45692.0,61.8596,61.8859,61.5796,61.5796,45692.0
2021-06-11 09:55:00,70.35,70.41,70.26,70.34,42887.0,61.5621,61.6146,61.4833,61.5533,42887.0
2021-06-11 10:00:00,70.3,70.52,70.3,70.48,52895.0,61.5183,61.7108,61.5183,61.6758,52895.0
2021-06-11 10:05:00,70.47,70.49,70.29,70.34,21134.0,61.6671,61.6846,61.5096,61.5533,21134.0
2021-06-11 10:10:00,70.31,70.37,70.22,70.28,28616.0,61.5271,61.5796,61.4483,61.5008,28616.0
2021-06-11 10:15:00,70.29,70.29,70.05,70.13,92535.0,61.5096,61.5096,61.2996,61.3696,92535.0
2021-06-11 10:20:00,70.13,70.24,70.06,70.2,62176.0,61.3696,61.4658,61.3083,61.4308,62176.0
2021-06-11 10:25:00,70.19,70.37,70.19,70.33,50987.0,61.4221,61.5796,61.4221,61.5446,50987.0
2021-06-11 10:30:00,70.33,70.34,70.2,70.27,37026.0,61.5446,61.5533,61.4308,61.4921,37026.0
2021-06-11 10:35:00,70.27,70.28,70.16,70.17,38928.0,61.4921,61.5008,61.3958,61.4046,38928.0
2021-06-11 10:40:00,70.17,70.3,70.15,70.23,46569.0,61.4046,61.5183,61.3871,61.4571,46569.0
2021-06-11 10:45:00,70.22,70.28,70.14,70.28,44753.0,61.4483,61.5008,61.3783,61.5008,44753.0
2021-06-11 10:50:00,70.28,70.29,70.21,70.25,27223.0,61.5008,61.5096,61.4396,61.4746,27223.0
2021-06-11 10:55:00,70.26,70.3,70.21,70.29,30498.0,61.4833,61.5183,61.4396,61.5096,30498.0
2021-06-11 11:00:00,70.29,70.44,70.28,70.37,41791.0,61.5096,61.6408,61.5008,61.5796,41791.0
2021-06-11 11:05:00,70.36,70.52,70.35,70.39,32488.0,61.5708,61.7108,61.5621,61.5971,32488.0
2021-06-11 11:10:00,70.38,70.41,70.27,70.27,18882.0,61.5883,61.6146,61.4921,61.4921,18882.0
2021-06-11 11:15:00,70.27,70.3,70.17,70.19,17902.0,61.4921,61.5183,61.4046,61.4221,17902.0
2021-06-11 11:20:00,70.18,70.19,70.05,70.07,55715.0,61.4133,61.4221,61.2996,61.3171,55715.0
2021-06-11 11:25:00,70.07,70.11,70.03,70.09,37049.0,61.3171,61.3521,61.2821,61.3346,37049.0
2021-06-11 11:30:00,70.12,70.2,70.09,70.14,29439.0,61.3608,61.4308,61.3346,61.3783,29439.0
2021-06-11 11:35:00,70.15,70.24,70.11,70.24,26528.0,61.3871,61.4658,61.3521,61.4658,26528.0
2021-06-11 11:40:00,70.23,70.25,70.17,70.17,28921.0,61.4571,61.4746,61.4046,61.4046,28921.0
2021-06-11 11:45:00,70.18,70.3,70.18,70.27,27002.0,61.4133,61.5183,61.4133,61.4921,27002.0
2021-06-11 11:50:00,70.27,70.27,70.14,70.15,22442.0,61.4921,61.4921,61.3783,61.3871,22442.0
2021-06-11 11:55:00,70.15,70.21,70.14,70.19,19687.0,61.3871,61.4396,61.3783,61.4221,19687.0
2021-06-11 12:00:00,70.19,70.26,70.18,70.18,24008.0,61.4221,61.4833,61.4133,61.4133,24008.0
2021-06-11 12:05:00,70.19,70.22,70.16,70.17,17642.0,61.4221,61.4483,61.3958,61.4046,17642.0
2021-06-11 12:10:00,70.17,70.19,70.06,70.1,27513.0,61.4046,61.4221,61.3083,61.3433,27513.0
2021-06-11 12:15:00,70.09,70.25,70.09,70.21,20054.0,61.3346,61.4746,61.3346,61.4396,20054.0
2021-06-11 12:20:00,70.21,70.22,70.17,70.21,18935.0,61.4396,61.4483,61.4046,61.4396,18935.0
2021-06-11 12:25:00,70.23,70.3,70.17,70.27,32483.0,61.4571,61.5183,61.4046,61.4921,32483.0
2021-06-11 12:30:00,70.26,70.39,70.24,70.34,29537.0,61.4833,61.5971,61.4658,61.5533,29537.0
2021-06-11 12:35:00,70.34,70.36,70.29,70.3,15803.0,61.5533,61.5708,61.5096,61.5183,15803.0
2021-06-11 12:40:00,70.3,70.38,70.3,70.35,16202.0,61.5183,61.5883,61.5183,61.5621,16202.0
2021-06-11 12:45:00,70.36,70.36,70.27,70.28,13897.0,61.5708,61.5708,61.4921,61.5008,13897.0
2021-06-11 12:50:00,70.28,70.36,70.26,70.32,23677.0,61.5008,61.5708,61.4833,61.5358,23677.0
2021-06-11 12:55:00,70.31,70.32,70.23,70.23,14792.0,61.5271,61.5358,61.4571,61.4571,14792.0
2021-06-11 13:00:00,70.23,70.23,70.17,70.18,21895.0,61.4571,61.4571,61.4046,61.4133,21895.0
2021-06-11 13:05:00,70.17,70.19,70.14,70.14,20342.0,61.4046,61.4221,61.3783,61.3783,20342.0
2021-06-11 13:10:00,70.14,70.24,70.12,70.21,27889.0,61.3783,61.4658,61.3608,61.4396,27889.0
2021-06-11 13:15:00,70.22,70.24,70.18,70.23,13729.0,61.4483,61.4658,61.4133,61.4571,13729.0
2021-06-11 13:20:00,70.23,70.26,70.19,70.24,18887.0,61.4571,61.4833,61.4221,61.4658,18887.0
2021-06-11 13:25:00,70.24,70.25,70.16,70.18,17045.0,61.4658,61.4746,61.3958,61.4133,17045.0
2021-06-11 13:30:00,70.18,70.2,70.15,70.19,20680.0,61.4133,61.4308,61.3871,61.4221,20680.0
2021-06-11 13:35:00,70.18,70.19,70.15,70.16,17218.0,61.4133,61.4221,61.3871,61.3958,17218.0
2021-06-11 13:40:00,70.15,70.22,70.14,70.2,32292.0,61.3871,61.4483,61.3783,61.4308,32292.0
2021-06-11 13:45:00,70.2,70.21,70.12,70.15,20500.0,61.4308,61.4396,61.3608,61.3871,20500.0
2021-06-11 13:50:00,70.15,70.18,70.13,70.14,12471.0,61.3871,61.4133,61.3696,61.3783,12471.0
2021-06-11 13:55:00,70.15,70.2,70.11,70.14,20282.0,61.3871,61.4308,61.3521,61.3783,20282.0
2021-06-11 14:00:00,70.15,70.16,70.1,70.12,15826.0,61.3871,61.3958,61.3433,61.3608,15826.0
2021-06-11 14:05:00,70.12,70.13,70.06,70.09,20024.0,61.3608,61.3696,61.3083,61.3346,20024.0
2021-06-11 14:10:00,70.09,70.09,70.01,70.08,28669.0,61.3346,61.3346,61.2645,61.3258,28669.0
2021-06-11 14:15:00,70.08,70.09,70.02,70.04,28163.0,61.3258,61.3346,61.2733,61.2908,28163.0
2021-06-11 14:20:00,70.03,70.04,69.92,70.0,78257.0,61.2821,61.2908,61.1858,61.2558,78257.0
2021-06-11 14:25:00,70.01,70.08,69.99,70.07,14349.0,61.2645,61.3258,61.247,61.3171,14349.0
2021-06-11 14:30:00,70.07,70.16,70.05,70.14,26521.0,61.3171,61.3958,61.2996,61.3783,26521.0
2021-06-11 14:35:00,70.14,70.16,70.09,70.16,13544.0,61.3783,61.3958,61.3346,61.3958,13544.0
2021-06-11 14:40:00,70.15,70.18,70.12,70.15,27854.0,61.3871,61.4133,61.3608,61.3871,27854.0
2021-06-11 14:45:00,70.15,70.17,70.13,70.15,14570.0,61.3871,61.4046,61.3696,61.3871,14570.0
2021-06-11 14:50:00,70.15,70.15,70.07,70.13,24671.0,61.3871,61.3871,61.3171,61.3696,24671.0
2021-06-11 14:55:00,70.14,70.21,70.09,70.21,34162.0,61.3783,61.4396,61.3346,61.4396,34162.0
2021-06-11 15:00:00,70.21,70.26,70.17,70.26,45266.0,61.4396,61.4833,61.4046,61.4833,45266.0
2021-06-11 15:05:00,70.27,70.38,70.22,70.36,56354.0,61.4921,61.5883,61.4483,61.5708,56354.0
2021-06-11 15:10:00,70.35,70.39,70.33,70.33,28434.0,61.5621,61.5971,61.5446,61.5446,28434.0
2021-06-11 15:15:00,70.33,70.38,70.32,70.37,33947.0,61.5446,61.5883,61.5358,61.5796,33947.0
2021-06-11 15:20:00,70.37,70.39,70.3,70.33,44408.0,61.5796,61.5971,61.5183,61.5446,44408.0
2021-06-11 15:25:00,70.32,70.35,70.31,70.32,47281.0,61.5358,61.5621,61.5271,61.5358,47281.0
2021-06-11 15:30:00,70.32,70.39,70.3,70.38,92509.0,61.5358,61.5971,61.5183,61.5883,92509.0
2021-06-11 15:35:00,70.37,70.38,70.32,70.37,58149.0,61.5796,61.5883,61.5358,61.5796,58149.0
2021-06-11 15:40:00,70.36,70.43,70.34,70.4,121624.0,61.5708,61.6321,61.5533,61.6058,121624.0
2021-06-11 15:45:00,70.4,70.5,70.4,70.42,148541.0,61.6058,61.6933,61.6058,61.6233,148541.0
2021-06-11 15:50:00,70.43,70.48,70.37,70.4,188761.0,61.6321,61.6758,61.5796,61.6058,188761.0
2021-06-11 15:55:00,70.4,70.42,70.31,70.31,297075.0,61.6058,61.6233,61.5271,61.5271,297075.0
2021-06-14 09:30:00,69.39,69.67,69.07,69.65,337217.0,60.722,60.967,60.442,60.9495,337217.0
2021-06-14 09:35:00,69.63,69.83,69.62,69.75,100261.0,60.932,61.107,60.9233,61.037,100261.0
2021-06-14 09:40:00,69.75,69.96,69.72,69.95,95461.0,61.037,61.2208,61.0108,61.212,95461.0
2021-06-14 09:45:00,69.95,70.08,69.72,69.73,96487.0,61.212,61.3258,61.0108,61.0195,96487.0
2021-06-14 09:50:00,69.74,69.89,69.71,69.89,81783.0,61.0283,61.1595,61.002,61.1595,81783.0
2021-06-14 09:55:00,69.87,70.19,69.87,70.0,113505.0,61.142,61.4221,61.142,61.2558,113505.0
2021-06-14 10:00:00,70.03,70.12,69.94,69.96,83136.0,61.2821,61.3608,61.2033,61.2208,83136.0
2021-06-14 10:05:00,69.96,69.97,69.81,69.84,64188.0,61.2208,61.2295,61.0895,61.1158,64188.0
2021-06-14 10:10:00,69.84,69.87,69.75,69.78,66623.0,61.1158,61.142,61.037,61.0633,66623.0
2021-06-14 10:15:00,69.78,69.79,69.46,69.51,91756.0,61.0633,61.072,60.7833,60.827,91756.0
2021-06-14 10:20:00,69.51,69.77,69.51,69.65,53918.0,60.827,61.0545,60.827,60.9495,53918.0
2021-06-14 10:25:00,69.62,69.75,69.59,69.71,50401.0,60.9233,61.037,60.897,61.002,50401.0
2021-06-14 10:30:00,69.69,69.78,69.64,69.74,89184.0,60.9845,61.0633,60.9408,61.0283,89184.0
2021-06-14 10:35:00,69.75,69.93,69.75,69.91,45007.0,61.037,61.1945,61.037,61.177,45007.0
2021-06-14 10:40:00,69.89,69.92,69.8,69.83,54156.0,61.1595,61.1858,61.0808,61.107,54156.0
2021-06-14 10:45:00,69.82,69.84,69.76,69.84,38502.0,61.0983,61.1158,61.0458,61.1158,38502.0
2021-06-14 10:50:00,69.84,69.89,69.77,69.81,43873.0,61.1158,61.1595,61.0545,61.0895,43873.0
2021-06-14 10:55:00,69.8,69.88,69.77,69.84,38137.0,61.0808,61.1508,61.0545,61.1158,38137.0
2021-06-14 11:00:00,69.84,69.92,69.76,69.89,53913.0,61.1158,61.1858,61.0458,61.1595,53913.0
2021-06-14 11:05:00,69.88,69.92,69.82,69.89,49273.0,61.1508,61.1858,61.0983,61.1595,49273.0
2021-06-14 11:10:00,69.9,69.92,69.82,69.82,36265.0,61.1683,61.1858,61.0983,61.0983,36265.0
2021-06-14 11:15:00,69.81,69.82,69.74,69.76,32610.0,61.0895,61.0983,61.0283,61.0458,32610.0
2021-06-14 11:20:00,69.77,69.84,69.72,69.75,36308.0,61.0545,61.1158,61.0108,61.037,36308.0
2021-06-14 11:25:00,69.75,69.77,69.7,69.74,39313.0,61.037,61.0545,60.9933,61.0283,39313.0
2021-06-14 11:30:00,69.74,69.85,69.73,69.78,34468.0,61.0283,61.1245,61.0195,61.0633,34468.0
2021-06-14 11:35:00,69.77,69.89,69.76,69.8,37939.0,61.0545,61.1595,61.0458,61.0808,37939.0
2021-06-14 11:40:00,69.8,69.8,69.74,69.79,28010.0,61.0808,61.0808,61.0283,61.072,28010.0
2021-06-14 11:45:00,69.77,69.82,69.71,69.79,22444.0,61.0545,61.0983,61.002,61.072,22444.0
2021-06-14 11:50:00,69.79,69.84,69.76,69.77,34995.0,61.072,61.1158,61.0458,61.0545,34995.0
2021-06-14 11:55:00,69.76,69.79,69.69,69.73,22359.0,61.0458,61.072,60.9845,61.0195,22359.0
2021-06-14 12:00:00,69.72,69.73,69.57,69.61,20786.0,61.0108,61.0195,60.8795,60.9145,20786.0
2021-06-14 12:05:00,69.61,69.65,69.57,69.64,28905.0,60.9145,60.9495,60.8795,60.9408,28905.0
2021-06-14 12:10:00,69.63,69.64,69.59,69.6,27858.0,60.932,60.9408,60.897,60.9058,27858.0
2021-06-14 12:15:00,69.6,69.6,69.52,69.53,44060.0,60.9058,60.9058,60.8358,60.8445,44060.0
2021-06-14 12:20:00,69.53,69.54,69.42,69.44,63226.0,60.8445,60.8533,60.7483,60.7658,63226.0
2021-06-14 12:25:00,69.44,69.49,69.41,69.42,52872.0,60.7658,60.8095,60.7395,60.7483,52872.0
2021-06-14 12:30:00,69.43,69.62,69.42,69.55,59034.0,60.757,60.9233,60.7483,60.862,59034.0
2021-06-14 12:35:00,69.55,69.6,69.53,69.59,25875.0,60.862,60.9058,60.8445,60.897,25875.0
2021-06-14 12:40:00,69.58,69.6,69.53,69.53,18721.0,60.8883,60.9058,60.8445,60.8445,18721.0
2021-06-14 12:45:00,69.54,69.61,69.42,69.42,35620.0,60.8533,60.9145,60.7483,60.7483,35620.0
2021-06-14 12:50:00,69.43,69.47,69.43,69.45,26562.0,60.757,60.792,60.757,60.7745,26562.0
2021-06-14 12:55:00,69.44,69.46,69.37,69.38,38607.0,60.7658,60.7833,60.7045,60.7132,38607.0
2021-06-14 13:00:00,69.39,69.44,69.38,69.41,24139.0,60.722,60.7658,60.7132,60.7395,24139.0
2021-06-14 13:05:00,69.41,69.43,69.39,69.39,16706.0,60.7395,60.757,60.722,60.722,16706.0
2021-06-14 13:10:00,69.4,69.5,69.4,69.44,18603.0,60.7307,60.8183,60.7307,60.7658,18603.0
2021-06-14 13:15:00,69.44,69.45,69.35,69.42,41044.0,60.7658,60.7745,60.687,60.7483,41044.0
2021-06-14 13:20:00,69.42,69.5,69.38,69.47,25611.0,60.7483,60.8183,60.7132,60.792,25611.0
2021-06-14 13:25:00,69.47,69.47,69.38,69.41,25358.0,60.792,60.792,60.7132,60.7395,25358.0
2021-06-14 13:30:00,69.41,69.49,69.39,69.46,16338.0,60.7395,60.8095,60.722,60.7833,16338.0
2021-06-14 13:35:00,69.46,69.52,69.43,69.52,37628.0,60.7833,60.8358,60.757,60.8358,37628.0
2021-06-14 13:40:00,69.52,69.52,69.47,69.51,25322.0,60.8358,60.8358,60.792,60.827,25322.0
2021-06-14 13:45:00,69.5,69.56,69.47,69.56,28539.0,60.8183,60.8708,60.792,60.8708,28539.0
2021-06-14 13:50:00,69.56,69.62,69.54,69.59,34389.0,60.8708,60.9233,60.8533,60.897,34389.0
2021-06-14 13:55:00,69.58,69.59,69.45,69.47,46819.0,60.8883,60.897,60.7745,60.792,46819.0
2021-06-14 14:00:00,69.48,69.49,69.38,69.42,28757.0,60.8008,60.8095,60.7132,60.7483,28757.0
2021-06-14 14:05:00,69.41,69.44,69.36,69.44,32765.0,60.7395,60.7658,60.6957,60.7658,32765.0
2021-06-14 14:10:00,69.43,69.49,69.42,69.47,22804.0,60.757,60.8095,60.7483,60.792,22804.0
2021-06-14 14:15:00,69.47,69.51,69.47,69.47,25011.0,60.792,60.827,60.792,60.792,25011.0
2021-06-14 14:20:00,69.46,69.53,69.41,69.53,30406.0,60.7833,60.8445,60.7395,60.8445,30406.0
2021-06-14 14:25:00,69.53,69.69,69.53,69.6,69624.0,60.8445,60.9845,60.8445,60.9058,69624.0
2021-06-14 14:30:00,69.6,69.65,69.59,69.65,37600.0,60.9058,60.9495,60.897,60.9495,37600.0
2021-06-14 14:35:00,69.65,69.73,69.65,69.73,35046.0,60.9495,61.0195,60.9495,61.0195,35046.0
2021-06-14 14:40:00,69.74,69.78,69.71,69.78,24141.0,61.0283,61.0633,61.002,61.0633,24141.0
2021-06-14 14:45:00,69.78,69.8,69.67,69.69,42104.0,61.0633,61.0808,60.967,60.9845,42104.0
2021-06-14 14:50:00,69.67,69.78,69.66,69.69,35226.0,60.967,61.0633,60.9583,60.9845,35226.0
2021-06-14 14:55:00,69.7,69.73,69.69,69.71,31727.0,60.9933,61.0195,60.9845,61.002,31727.0
2021-06-14 15:00:00,69.7,69.79,69.7,69.79,41485.0,60.9933,61.072,60.9933,61.072,41485.0
2021-06-14 15:05:00,69.79,69.86,69.78,69.84,33494.0,61.072,61.1333,61.0633,61.1158,33494.0
2021-06-14 15:10:00,69.84,69.86,69.77,69.81,31835.0,61.1158,61.1333,61.0545,61.0895,31835.0
2021-06-14 15:15:00,69.81,69.81,69.72,69.75,44966.0,61.0895,61.0895,61.0108,61.037,44966.0
2021-06-14 15:20:00,69.75,69.83,69.74,69.82,33352.0,61.037,61.107,61.0283,61.0983,33352.0
2021-06-14 15:25:00,69.81,69.85,69.79,69.84,45117.0,61.0895,61.1245,61.072,61.1158,45117.0
2021-06-14 15:30:00,69.84,69.87,69.77,69.8,51578.0,61.1158,61.142,61.0545,61.0808,51578.0
2021-06-14 15:35:00,69.8,69.82,69.76,69.8,80514.0,61.0808,61.0983,61.0458,61.0808,80514.0
2021-06-14 15:40:00,69.8,69.81,69.73,69.77,63040.0,61.0808,61.0895,61.0195,61.0545,63040.0
2021-06-14 15:45:00,69.77,69.81,69.72,69.78,110797.0,61.0545,61.0895,61.0108,61.0633,110797.0
2021-06-14 15:50:00,69.79,69.82,69.77,69.81,137045.0,61.072,61.0983,61.0545,61.0895,137045.0
2021-06-14 15:55:00,69.81,69.84,69.78,69.84,278633.0,61.0895,61.1158,61.0633,61.1158,278633.0
2021-06-15 09:30:00,69.95,70.12,69.61,69.65,182679.0,61.212,61.3608,60.9145,60.9495,182679.0
2021-06-15 09:35:00,69.64,69.83,69.53,69.61,50558.0,60.9408,61.107,60.8445,60.9145,50558.0
2021-06-15 09:40:00,69.61,69.63,69.43,69.47,54118.0,60.9145,60.932,60.757,60.792,54118.0
2021-06-15 09:45:00,69.49,69.55,69.34,69.39,52772.0,60.8095,60.862,60.6782,60.722,52772.0
2021-06-15 09:50:00,69.38,69.6,69.33,69.52,59375.0,60.7132,60.9058,60.6695,60.8358,59375.0
2021-06-15 09:55:00,69.53,69.59,69.37,69.47,52049.0,60.8445,60.897,60.7045,60.792,52049.0
2021-06-15 10:00:00,69.47,69.47,69.35,69.47,48597.0,60.792,60.792,60.687,60.792,48597.0
2021-06-15 10:05:00,69.46,69.54,69.43,69.45,48142.0,60.7833,60.8533,60.757,60.7745,48142.0
2021-06-15 10:10:00,69.45,69.53,69.36,69.41,36391.0,60.7745,60.8445,60.6957,60.7395,36391.0
2021-06-15 10:15:00,69.4,69.46,69.27,69.31,53947.0,60.7307,60.7833,60.617,60.652,53947.0
2021-06-15 10:20:00,69.31,69.43,69.26,69.41,24818.0,60.652,60.757,60.6082,60.7395,24818.0
2021-06-15 10:25:00,69.4,69.4,69.27,69.29,38071.0,60.7307,60.7307,60.617,60.6345,38071.0
2021-06-15 10:30:00,69.29,69.38,69.28,69.35,54028.0,60.6345,60.7132,60.6257,60.687,54028.0
2021-06-15 10:35:00,69.32,69.34,69.17,69.27,44912.0,60.6607,60.6782,60.5295,60.617,44912.0
2021-06-15 10:40:00,69.27,69.39,69.25,69.37,50635.0,60.617,60.722,60.5995,60.7045,50635.0
2021-06-15 10:45:00,69.34,69.52,69.29,69.5,37408.0,60.6782,60.8358,60.6345,60.8183,37408.0
2021-06-15 10:50:00,69.5,69.5,69.4,69.45,29564.0,60.8183,60.8183,60.7307,60.7745,29564.0
2021-06-15 10:55:00,69.45,69.48,69.37,69.41,25818.0,60.7745,60.8008,60.7045,60.7395,25818.0
2021-06-15 11:00:00,69.41,69.48,69.4,69.45,33451.0,60.7395,60.8008,60.7307,60.7745,33451.0
2021-06-15 11:05:00,69.46,69.51,69.44,69.48,31885.0,60.7833,60.827,60.7658,60.8008,31885.0
2021-06-15 11:10:00,69.49,69.5,69.38,69.39,32250.0,60.8095,60.8183,60.7132,60.722,32250.0
2021-06-15 11:15:00,69.38,69.45,69.34,69.42,30316.0,60.7132,60.7745,60.6782,60.7483,30316.0
2021-06-15 11:20:00,69.42,69.48,69.37,69.37,44597.0,60.7483,60.8008,60.7045,60.7045,44597.0
2021-06-15 11:25:00,69.37,69.45,69.35,69.45,64781.0,60.7045,60.7745,60.687,60.7745,64781.0
2021-06-15 11:30:00,69.45,69.45,69.38,69.39,39315.0,60.7745,60.7745,60.7132,60.722,39315.0
2021-06-15 11:35:00,69.38,69.38,69.24,69.29,37195.0,60.7132,60.7132,60.5907,60.6345,37195.0
2021-06-15 11:40:00,69.29,69.31,69.25,69.29,19243.0,60.6345,60.652,60.5995,60.6345,19243.0
2021-06-15 11:45:00,69.28,69.31,69.27,69.27,15677.0,60.6257,60.652,60.617,60.617,15677.0
2021-06-15 11:50:00,69.27,69.28,69.21,69.24,18739.0,60.617,60.6257,60.5645,60.5907,18739.0
2021-06-15 11:55:00,69.24,69.31,69.21,69.21,32560.0,60.5907,60.652,60.5645,60.5645,32560.0
2021-06-15 12:00:00,69.21,69.22,69.04,69.05,35392.0,60.5645,60.5732,60.4157,60.4245,35392.0
2021-06-15 12:05:00,69.05,69.08,68.91,69.06,92514.0,60.4245,60.4507,60.302,60.4332,92514.0
2021-06-15 12:10:00,69.05,69.06,68.96,68.99,26103.0,60.4245,60.4332,60.3457,60.372,26103.0
2021-06-15 12:15:00,68.98,69.07,68.96,69.07,22678.0,60.3632,60.442,60.3457,60.442,22678.0
2021-06-15 12:20:00,69.09,69.14,69.02,69.06,27419.0,60.4595,60.5032,60.3982,60.4332,27419.0
2021-06-15 12:25:00,69.06,69.06,68.95,68.99,28501.0,60.4332,60.4332,60.337,60.372,28501.0
2021-06-15 12:30:00,68.98,68.99,68.91,68.92,30202.0,60.3632,60.372,60.302,60.3107,30202.0
2021-06-15 12:35:00,68.92,68.93,68.81,68.83,38644.0,60.3107,60.3195,60.2145,60.232,38644.0
2021-06-15 12:40:00,68.83,68.85,68.75,68.81,44697.0,60.232,60.2495,60.1619,60.2145,44697.0
2021-06-15 12:45:00,68.84,68.97,68.84,68.95,33198.0,60.2407,60.3545,60.2407,60.337,33198.0
2021-06-15 12:50:00,68.95,68.95,68.89,68.92,23532.0,60.337,60.337,60.2845,60.3107,23532.0
2021-06-15 12:55:00,68.92,68.96,68.86,68.96,35765.0,60.3107,60.3457,60.2582,60.3457,35765.0
2021-06-15 13:00:00,68.95,69.02,68.87,68.89,29544.0,60.337,60.3982,60.267,60.2845,29544.0
2021-06-15 13:05:00,68.89,68.94,68.86,68.88,20427.0,60.2845,60.3282,60.2582,60.2757,20427.0
2021-06-15 13:10:00,68.87,68.95,68.85,68.95,23444.0,60.267,60.337,60.2495,60.337,23444.0
2021-06-15 13:15:00,68.95,69.05,68.91,69.04,25860.0,60.337,60.4245,60.302,60.4157,25860.0
2021-06-15 13:20:00,69.03,69.04,68.97,68.99,15883.0,60.407,60.4157,60.3545,60.372,15883.0
2021-06-15 13:25:00,69.01,69.01,68.89,68.9,53460.0,60.3895,60.3895,60.2845,60.2932,53460.0
2021-06-15 13:30:00,68.88,68.97,68.87,68.93,65596.0,60.2757,60.3545,60.267,60.3195,65596.0
2021-06-15 13:35:00,68.94,68.96,68.88,68.96,26770.0,60.3282,60.3457,60.2757,60.3457,26770.0
2021-06-15 13:40:00,68.94,69.01,68.89,69.01,25581.0,60.3282,60.3895,60.2845,60.3895,25581.0
2021-06-15 13:45:00,69.0,69.03,68.97,68.98,21973.0,60.3807,60.407,60.3545,60.3632,21973.0
2021-06-15 13:50:00,68.98,69.09,68.98,69.06,35470.0,60.3632,60.4595,60.3632,60.4332,35470.0
2021-06-15 13:55:00,69.05,69.13,69.03,69.13,24058.0,60.4245,60.4945,60.407,60.4945,24058.0
2021-06-15 14:00:00,69.14,69.18,69.1,69.16,32201.0,60.5032,60.5382,60.4682,60.5207,32201.0
2021-06-15 14:05:00,69.15,69.22,69.13,69.16,26801.0,60.512,60.5732,60.4945,60.5207,26801.0
2021-06-15 14:10:00,69.14,69.18,69.1,69.17,22892.0,60.5032,60.5382,60.4682,60.5295,22892.0
2021-06-15 14:15:00,69.18,69.24,69.17,69.23,17726.0,60.5382,60.5907,60.5295,60.582,17726.0
2021-06-15 14:20:00,69.23,69.25,69.2,69.21,17599.0,60.582,60.5995,60.5557,60.5645,17599.0
2021-06-15 14:25:00,69.2,69.21,69.15,69.17,21901.0,60.5557,60.5645,60.512,60.5295,21901.0
2021-06-15 14:30:00,69.16,69.2,69.11,69.2,29482.0,60.5207,60.5557,60.477,60.5557,29482.0
2021-06-15 14:35:00,69.21,69.22,69.15,69.16,15424.0,60.5645,60.5732,60.512,60.5207,15424.0
2021-06-15 14:40:00,69.16,69.2,69.15,69.18,18949.0,60.5207,60.5557,60.512,60.5382,18949.0
2021-06-15 14:45:00,69.18,69.2,69.15,69.18,23987.0,60.5382,60.5557,60.512,60.5382,23987.0
2021-06-15 14:50:00,69.18,69.27,69.18,69.24,40964.0,60.5382,60.617,60.5382,60.5907,40964.0
2021-06-15 14:55:00,69.23,69.25,69.2,69.21,15958.0,60.582,60.5995,60.5557,60.5645,15958.0
2021-06-15 15:00:00,69.21,69.22,69.16,69.16,17921.0,60.5645,60.5732,60.5207,60.5207,17921.0
2021-06-15 15:05:00,69.16,69.23,69.14,69.19,15981.0,60.5207,60.582,60.5032,60.547,15981.0
2021-06-15 15:10:00,69.2,69.22,69.16,69.17,21012.0,60.5557,60.5732,60.5207,60.5295,21012.0
2021-06-15 15:15:00,69.16,69.24,69.16,69.17,295015.0,60.5207,60.5907,60.5207,60.5295,295015.0
2021-06-15 15:20:00,69.17,69.2,69.12,69.14,25072.0,60.5295,60.5557,60.4857,60.5032,25072.0
2021-06-15 15:25:00,69.14,69.15,69.08,69.13,25393.0,60.5032,60.512,60.4507,60.4945,25393.0
2021-06-15 15:30:00,69.14,69.17,69.07,69.08,32251.0,60.5032,60.5295,60.442,60.4507,32251.0
2021-06-15 15:35:00,69.08,69.13,69.07,69.08,44548.0,60.4507,60.4945,60.442,60.4507,44548.0
2021-06-15 15:40:00,69.08,69.11,69.05,69.1,51674.0,60.4507,60.477,60.4245,60.4682,51674.0
2021-06-15 15:45:00,69.09,69.13,69.07,69.09,57806.0,60.4595,60.4945,60.442,60.4595,57806.0
2021-06-15 15:50:00,69.09,69.13,69.03,69.06,162641.0,60.4595,60.4945,60.407,60.4332,162641.0
2021-06-15 15:55:00,69.06,69.09,68.96,69.09,195605.0,60.4332,60.4595,60.3457,60.4595,195605.0
2021-06-16 09:30:00,69.0,69.21,68.9,69.17,114716.0,60.3807,60.5645,60.2932,60.5295,114716.0
2021-06-16 09:35:00,69.17,69.31,69.07,69.21,67837.0,60.5295,60.652,60.442,60.5645,67837.0
2021-06-16 09:40:00,69.21,69.23,69.04,69.2,66216.0,60.5645,60.582,60.4157,60.5557,66216.0
2021-06-16 09:45:00,69.19,69.28,68.9,69.04,57854.0,60.547,60.6257,60.2932,60.4157,57854.0
2021-06-16 09:50:00,69.05,69.28,69.05,69.22,66145.0,60.4245,60.6257,60.4245,60.5732,66145.0
2021-06-16 09:55:00,69.21,69.38,69.16,69.27,50069.0,60.5645,60.7132,60.5207,60.617,50069.0
2021-06-16 10:00:00,69.27,69.67,69.27,69.44,122524.0,60.617,60.967,60.617,60.7658,122524.0
2021-06-16 10:05:00,69.44,69.44,69.2,69.23,38948.0,60.7658,60.7658,60.5557,60.582,38948.0
2021-06-16 10:10:00,69.22,69.23,69.06,69.13,39325.0,60.5732,60.582,60.4332,60.4945,39325.0
2021-06-16 10:15:00,69.13,69.21,69.09,69.16,44464.0,60.4945,60.5645,60.4595,60.5207,44464.0
2021-06-16 10:20:00,69.15,69.25,69.12,69.17,20028.0,60.512,60.5995,60.4857,60.5295,20028.0
2021-06-16 10:25:00,69.18,69.34,69.13,69.32,33113.0,60.5382,60.6782,60.4945,60.6607,33113.0
2021-06-16 10:30:00,69.34,69.48,69.33,69.47,75559.0,60.6782,60.8008,60.6695,60.792,75559.0
2021-06-16 10:35:00,69.43,69.48,69.37,69.39,39144.0,60.757,60.8008,60.7045,60.722,39144.0
2021-06-16 10:40:00,69.39,69.45,69.25,69.36,45901.0,60.722,60.7745,60.5995,60.6957,45901.0
2021-06-16 10:45:00,69.37,69.37,69.22,69.23,29000.0,60.7045,60.7045,60.5732,60.582,29000.0
2021-06-16 10:50:00,69.23,69.24,69.12,69.2,30288.0,60.582,60.5907,60.4857,60.5557,30288.0
2021-06-16 10:55:00,69.2,69.24,69.14,69.19,18011.0,60.5557,60.5907,60.5032,60.547,18011.0
2021-06-16 11:00:00,69.19,69.23,69.14,69.2,18705.0,60.547,60.582,60.5032,60.5557,18705.0
2021-06-16 11:05:00,69.2,69.23,69.14,69.19,17806.0,60.5557,60.582,60.5032,60.547,17806.0
2021-06-16 11:10:00,69.19,69.25,69.14,69.25,26146.0,60.547,60.5995,60.5032,60.5995,26146.0
2021-06-16 11:15:00,69.26,69.35,69.23,69.26,15584.0,60.6082,60.687,60.582,60.6082,15584.0
2021-06-16 11:20:00,69.26,69.27,69.18,69.21,27362.0,60.6082,60.617,60.5382,60.5645,27362.0
2021-06-16 11:25:00,69.21,69.21,69.09,69.12,28240.0,60.5645,60.5645,60.4595,60.4857,28240.0
2021-06-16 11:30:00,69.13,69.25,69.13,69.17,26550.0,60.4945,60.5995,60.4945,60.5295,26550.0
2021-06-16 11:35:00,69.17,69.26,69.15,69.23,19310.0,60.5295,60.6082,60.512,60.582,19310.0
2021-06-16 11:40:00,69.25,69.26,69.2,69.23,34519.0,60.5995,60.6082,60.5557,60.582,34519.0
2021-06-16 11:45:00,69.23,69.29,69.19,69.21,45190.0,60.582,60.6345,60.547,60.5645,45190.0
2021-06-16 11:50:00,69.21,69.25,69.17,69.22,18503.0,60.5645,60.5995,60.5295,60.5732,18503.0
2021-06-16 11:55:00,69.22,69.23,69.16,69.21,19381.0,60.5732,60.582,60.5207,60.5645,19381.0
2021-06-16 12:00:00,69.2,69.33,69.19,69.27,28116.0,60.5557,60.6695,60.547,60.617,28116.0
2021-06-16 12:05:00,69.28,69.38,69.27,69.37,20498.0,60.6257,60.7132,60.617,60.7045,20498.0
2021-06-16 12:10:00,69.37,69.45,69.36,69.42,36957.0,60.7045,60.7745,60.6957,60.7483,36957.0
2021-06-16 12:15:00,69.42,69.45,69.21,69.29,22359.0,60.7483,60.7745,60.5645,60.6345,22359.0
2021-06-16 12:20:00,69.3,69.3,69.24,69.26,10136.0,60.6432,60.6432,60.5907,60.6082,10136.0
2021-06-16 12:25:00,69.25,69.36,69.23,69.35,19017.0,60.5995,60.6957,60.582,60.687,19017.0
2021-06-16 12:30:00,69.36,69.42,69.34,69.39,26114.0,60.6957,60.7483,60.6782,60.722,26114.0
2021-06-16 12:35:00,69.39,69.43,69.35,69.42,31907.0,60.722,60.757,60.687,60.7483,31907.0
2021-06-16 12:40:00,69.41,69.42,69.36,69.39,17505.0,60.7395,60.7483,60.6957,60.722,17505.0
2021-06-16 12:45:00,69.4,69.4,69.28,69.31,32129.0,60.7307,60.7307,60.6257,60.652,32129.0
2021-06-16 12:50:00,69.29,69.29,69.22,69.23,19008.0,60.6345,60.6345,60.5732,60.582,19008.0
2021-06-16 12:55:00,69.22,69.3,69.19,69.28,34098.0,60.5732,60.6432,60.547,60.6257,34098.0
2021-06-16 13:00:00,69.3,69.31,69.24,69.25,13286.0,60.6432,60.652,60.5907,60.5995,13286.0
2021-06-16 13:05:00,69.25,69.28,69.21,69.22,35125.0,60.5995,60.6257,60.5645,60.5732,35125.0
2021-06-16 13:10:00,69.22,69.27,69.21,69.23,16912.0,60.5732,60.617,60.5645,60.582,16912.0
2021-06-16 13:15:00,69.24,69.25,69.17,69.17,16659.0,60.5907,60.5995,60.5295,60.5295,16659.0
2021-06-16 13:20:00,69.16,69.2,69.11,69.18,20936.0,60.5207,60.5557,60.477,60.5382,20936.0
2021-06-16 13:25:00,69.19,69.2,69.13,69.14,12820.0,60.547,60.5557,60.4945,60.5032,12820.0
2021-06-16 13:30:00,69.15,69.2,69.14,69.17,24386.0,60.512,60.5557,60.5032,60.5295,24386.0
2021-06-16 13:35:00,69.18,69.28,69.18,69.25,16279.0,60.5382,60.6257,60.5382,60.5995,16279.0
2021-06-16 13:40:00,69.23,69.33,69.23,69.27,17772.0,60.582,60.6695,60.582,60.617,17772.0
2021-06-16 13:45:00,69.28,69.31,69.22,69.23,14899.0,60.6257,60.652,60.5732,60.582,14899.0
2021-06-16 13:50:00,69.23,69.23,69.18,69.22,21302.0,60.582,60.582,60.5382,60.5732,21302.0
2021-06-16 13:55:00,69.23,69.28,69.19,69.23,37097.0,60.582,60.6257,60.547,60.582,37097.0
2021-06-16 14:00:00,69.21,69.21,68.51,68.55,132885.0,60.5645,60.5645,59.9519,59.9869,132885.0
2021-06-16 14:05:00,68.57,68.81,68.46,68.6,65389.0,60.0044,60.2145,59.9082,60.0307,65389.0
2021-06-16 14:10:00,68.59,68.68,68.3,68.32,68249.0,60.0219,60.1007,59.7682,59.7857,68249.0
2021-06-16 14:15:00,68.31,68.32,67.89,67.96,273189.0,59.7769,59.7857,59.4094,59.4706,273189.0
2021-06-16 14:20:00,67.96,68.18,67.9,68.16,90967.0,59.4706,59.6631,59.4181,59.6456,90967.0
2021-06-16 14:25:00,68.15,68.31,68.12,68.21,77020.0,59.6369,59.7769,59.6106,59.6894,77020.0
2021-06-16 14:30:00,68.2,68.62,68.14,68.45,179537.0,59.6806,60.0482,59.6281,59.8994,179537.0
2021-06-16 14:35:00,68.45,68.52,68.2,68.23,85359.0,59.8994,59.9607,59.6806,59.7069,85359.0
2021-06-16 14:40:00,68.22,68.32,68.08,68.15,152312.0,59.6982,59.7857,59.5756,59.6369,152312.0
2021-06-16 14:45:00,68.15,68.41,68.14,68.22,85919.0,59.6369,59.8644,59.6281,59.6982,85919.0
2021-06-16 14:50:00,68.21,68.53,68.2,68.47,62918.0,59.6894,59.9694,59.6806,59.9169,62918.0
2021-06-16 14:55:00,68.46,68.47,68.33,68.39,42482.0,59.9082,59.9169,59.7944,59.8469,42482.0
2021-06-16 15:00:00,68.38,68.5,68.35,68.48,37886.0,59.8382,59.9432,59.8119,59.9257,37886.0
2021-06-16 15:05:00,68.45,68.47,68.28,68.34,47905.0,59.8994,59.9169,59.7507,59.8032,47905.0
2021-06-16 15:10:00,68.33,68.4,68.28,68.32,39531.0,59.7944,59.8557,59.7507,59.7857,39531.0
2021-06-16 15:15:00,68.32,68.39,68.29,68.38,34851.0,59.7857,59.8469,59.7594,59.8382,34851.0
2021-06-16 15:20:00,68.38,68.41,68.25,68.38,47251.0,59.8382,59.8644,59.7244,59.8382,47251.0
2021-06-16 15:25:00,68.41,68.43,68.26,68.27,52226.0,59.8644,59.8819,59.7332,59.7419,52226.0
2021-06-16 15:30:00,68.26,68.3,68.2,68.21,68886.0,59.7332,59.7682,59.6806,59.6894,68886.0
2021-06-16 15:35:00,68.2,68.33,68.2,68.23,70834.0,59.6806,59.7944,59.6806,59.7069,70834.0
2021-06-16 15:40:00,68.23,68.35,68.22,68.28,100266.0,59.7069,59.8119,59.6982,59.7507,100266.0
2021-06-16 15:45:00,68.28,68.37,68.2,68.24,167459.0,59.7507,59.8294,59.6806,59.7157,167459.0
2021-06-16 15:50:00,68.25,68.41,68.24,68.3,306643.0,59.7244,59.8644,59.7157,59.7682,306643.0
2021-06-16 15:55:00,68.3,68.46,68.3,68.46,465213.0,59.7682,59.9082,59.7682,59.9082,465213.0
2021-06-17 09:30:00,66.82,66.88,66.09,66.77,643951.0,58.473,58.5255,57.8342,58.4293,643951.0
2021-06-17 09:35:00,66.77,67.05,66.64,66.75,199507.0,58.4293,58.6743,58.3155,58.4118,199507.0
2021-06-17 09:40:00,66.77,66.79,66.33,66.41,151381.0,58.4293,58.4468,58.0442,58.1143,151381.0
2021-06-17 09:45:00,66.4,66.4,65.96,66.09,221617.0,58.1055,58.1055,57.7205,57.8342,221617.0
2021-06-17 09:50:00,66.08,66.11,65.85,65.99,182624.0,57.8255,57.8517,57.6242,57.7467,182624.0
2021-06-17 09:55:00,65.98,66.0,65.57,65.58,284758.0,57.738,57.7555,57.3792,57.3879,284758.0
2021-06-17 10:00:00,65.57,65.57,65.09,65.27,411548.0,57.3792,57.3792,56.9591,57.1167,411548.0
2021-06-17 10:05:00,65.26,65.28,65.07,65.18,185911.0,57.1079,57.1254,56.9416,57.0379,185911.0
2021-06-17 10:10:00,65.17,65.18,64.98,65.04,180859.0,57.0291,57.0379,56.8629,56.9154,180859.0
2021-06-17 10:15:00,65.04,65.27,64.93,65.23,187573.0,56.9154,57.1167,56.8191,57.0817,187573.0
2021-06-17 10:20:00,65.23,65.44,65.15,65.31,286777.0,57.0817,57.2654,57.0116,57.1517,286777.0
2021-06-17 10:25:00,65.31,65.31,65.1,65.22,162337.0,57.1517,57.1517,56.9679,57.0729,162337.0
2021-06-17 10:30:00,65.24,65.32,64.98,64.99,177673.0,57.0904,57.1604,56.8629,56.8716,177673.0
2021-06-17 10:35:00,64.99,65.07,64.86,64.89,173077.0,56.8716,56.9416,56.7579,56.7841,173077.0
2021-06-17 10:40:00,64.89,65.03,64.88,65.01,183503.0,56.7841,56.9066,56.7754,56.8891,183503.0
2021-06-17 10:45:00,65.01,65.16,64.9,64.91,174665.0,56.8891,57.0204,56.7929,56.8016,174665.0
2021-06-17 10:50:00,64.9,65.08,64.9,64.99,105449.0,56.7929,56.9504,56.7929,56.8716,105449.0
2021-06-17 10:55:00,64.99,64.99,64.68,64.68,228695.0,56.8716,56.8716,56.6004,56.6004,228695.0
2021-06-17 11:00:00,64.68,64.76,64.53,64.53,164642.0,56.6004,56.6704,56.4691,56.4691,164642.0
2021-06-17 11:05:00,64.53,64.53,64.14,64.21,325423.0,56.4691,56.4691,56.1278,56.1891,325423.0
2021-06-17 11:10:00,64.21,64.34,64.02,64.32,197132.0,56.1891,56.3028,56.0228,56.2853,197132.0
2021-06-17 11:15:00,64.32,64.35,64.07,64.11,126722.0,56.2853,56.3116,56.0666,56.1016,126722.0
2021-06-17 11:20:00,64.1,64.28,64.1,64.1,145177.0,56.0928,56.2503,56.0928,56.0928,145177.0
2021-06-17 11:25:00,64.1,64.39,64.08,64.33,122670.0,56.0928,56.3466,56.0753,56.2941,122670.0
2021-06-17 11:30:00,64.33,64.34,64.02,64.05,177883.0,56.2941,56.3028,56.0228,56.0491,177883.0
2021-06-17 11:35:00,64.05,64.11,63.72,63.73,433785.0,56.0491,56.1016,55.7603,55.769,433785.0
2021-06-17 11:40:00,63.72,63.9,63.66,63.83,210567.0,55.7603,55.9178,55.7078,55.8565,210567.0
2021-06-17 11:45:00,63.82,64.02,63.77,63.91,415764.0,55.8478,56.0228,55.804,55.9265,415764.0
2021-06-17 11:50:00,63.91,64.03,63.69,64.01,443944.0,55.9265,56.0316,55.734,56.0141,443944.0
2021-06-17 11:55:00,64.02,64.06,63.83,64.02,169774.0,56.0228,56.0578,55.8565,56.0228,169774.0
2021-06-17 12:00:00,64.02,64.03,63.82,63.86,144818.0,56.0228,56.0316,55.8478,55.8828,144818.0
2021-06-17 12:05:00,63.85,63.99,63.73,63.83,182169.0,55.874,55.9966,55.769,55.8565,182169.0
2021-06-17 12:10:00,63.83,63.96,63.72,63.91,108684.0,55.8565,55.9703,55.7603,55.9265,108684.0
2021-06-17 12:15:00,63.91,63.92,63.68,63.76,156289.0,55.9265,55.9353,55.7253,55.7953,156289.0
2021-06-17 12:20:00,63.77,63.8,63.66,63.71,140283.0,55.804,55.8303,55.7078,55.7515,140283.0
2021-06-17 12:25:00,63.71,63.81,63.62,63.67,132918.0,55.7515,55.839,55.6728,55.7165,132918.0
2021-06-17 12:30:00,63.66,63.79,63.63,63.72,214585.0,55.7078,55.8215,55.6815,55.7603,214585.0
2021-06-17 12:35:00,63.74,63.76,63.59,63.67,170248.0,55.7778,55.7953,55.6465,55.7165,170248.0
2021-06-17 12:40:00,63.68,63.86,63.6,63.61,145086.0,55.7253,55.8828,55.6553,55.664,145086.0
2021-06-17 12:45:00,63.61,63.68,63.58,63.68,113822.0,55.664,55.7253,55.6378,55.7253,113822.0
2021-06-17 12:50:00,63.68,63.86,63.67,63.84,93923.0,55.7253,55.8828,55.7165,55.8653,93923.0
2021-06-17 12:55:00,63.84,63.91,63.75,63.79,82706.0,55.8653,55.9265,55.7865,55.8215,82706.0
2021-06-17 13:00:00,63.78,64.03,63.77,64.02,88543.0,55.8128,56.0316,55.804,56.0228,88543.0
2021-06-17 13:05:00,64.02,64.15,64.0,64.13,72371.0,56.0228,56.1366,56.0053,56.1191,72371.0
2021-06-17 13:10:00,64.14,64.14,63.97,63.98,86147.0,56.1278,56.1278,55.979,55.9878,86147.0
2021-06-17 13:15:00,63.98,64.08,63.94,64.08,64230.0,55.9878,56.0753,55.9528,56.0753,64230.0
2021-06-17 13:20:00,64.08,64.08,63.78,63.88,80374.0,56.0753,56.0753,55.8128,55.9003,80374.0
2021-06-17 13:25:00,63.9,64.03,63.87,63.9,67160.0,55.9178,56.0316,55.8915,55.9178,67160.0
2021-06-17 13:30:00,63.92,63.97,63.81,63.94,63515.0,55.9353,55.979,55.839,55.9528,63515.0
2021-06-17 13:35:00,63.96,64.0,63.86,63.88,66239.0,55.9703,56.0053,55.8828,55.9003,66239.0
2021-06-17 13:40:00,63.88,63.9,63.78,63.87,60329.0,55.9003,55.9178,55.8128,55.8915,60329.0
2021-06-17 13:45:00,63.88,63.92,63.81,63.82,54622.0,55.9003,55.9353,55.839,55.8478,54622.0
2021-06-17 13:50:00,63.83,63.94,63.82,63.89,75877.0,55.8565,55.9528,55.8478,55.909,75877.0
2021-06-17 13:55:00,63.91,63.93,63.82,63.84,62915.0,55.9265,55.944,55.8478,55.8653,62915.0
2021-06-17 14:00:00,63.85,63.92,63.79,63.88,65048.0,55.874,55.9353,55.8215,55.9003,65048.0
2021-06-17 14:05:00,63.87,63.91,63.77,63.84,86164.0,55.8915,55.9265,55.804,55.8653,86164.0
2021-06-17 14:10:00,63.84,63.98,63.79,63.94,69907.0,55.8653,55.9878,55.8215,55.9528,69907.0
2021-06-17 14:15:00,63.93,64.04,63.9,64.03,122728.0,55.944,56.0403,55.9178,56.0316,122728.0
2021-06-17 14:20:00,64.04,64.14,64.03,64.06,87508.0,56.0403,56.1278,56.0316,56.0578,87508.0
2021-06-17 14:25:00,64.06,64.1,64.01,64.03,49643.0,56.0578,56.0928,56.0141,56.0316,49643.0
2021-06-17 14:30:00,64.05,64.09,63.93,63.96,94604.0,56.0491,56.0841,55.944,55.9703,94604.0
2021-06-17 14:35:00,63.96,63.97,63.84,63.91,52245.0,55.9703,55.979,55.8653,55.9265,52245.0
2021-06-17 14:40:00,63.91,63.94,63.8,63.84,74096.0,55.9265,55.9528,55.8303,55.8653,74096.0
2021-06-17 14:45:00,63.83,63.9,63.68,63.72,92505.0,55.8565,55.9178,55.7253,55.7603,92505.0
2021-06-17 14:50:00,63.71,63.77,63.65,63.71,86950.0,55.7515,55.804,55.699,55.7515,86950.0
2021-06-17 14:55:00,63.72,63.8,63.65,63.69,155214.0,55.7603,55.8303,55.699,55.734,155214.0
2021-06-17 15:00:00,63.69,63.72,63.65,63.71,145468.0,55.734,55.7603,55.699,55.7515,145468.0
2021-06-17 15:05:00,63.71,63.71,63.53,63.57,188249.0,55.7515,55.7515,55.594,55.629,188249.0
2021-06-17 15:10:00,63.58,63.68,63.57,63.62,100754.0,55.6378,55.7253,55.629,55.6728,100754.0
2021-06-17 15:15:00,63.62,63.64,63.49,63.53,193033.0,55.6728,55.6903,55.559,55.594,193033.0
2021-06-17 15:20:00,63.54,63.58,63.39,63.54,164027.0,55.6028,55.6378,55.4715,55.6028,164027.0
2021-06-17 15:25:00,63.54,63.7,63.5,63.7,137206.0,55.6028,55.7428,55.5678,55.7428,137206.0
2021-06-17 15:30:00,63.7,63.7,63.53,63.53,187857.0,55.7428,55.7428,55.594,55.594,187857.0
2021-06-17 15:35:00,63.53,63.65,63.51,63.61,219595.0,55.594,55.699,55.5765,55.664,219595.0
2021-06-17 15:40:00,63.61,63.65,63.51,63.64,224041.0,55.664,55.699,55.5765,55.6903,224041.0
2021-06-17 15:45:00,63.64,63.81,63.56,63.75,335480.0,55.6903,55.839,55.6203,55.7865,335480.0
2021-06-17 15:50:00,63.76,63.78,63.54,63.6,327177.0,55.7953,55.8128,55.6028,55.6553,327177.0
2021-06-17 15:55:00,63.6,63.68,63.43,63.67,961099.0,55.6553,55.7253,55.5065,55.7165,961099.0
2021-06-18 09:30:00,63.43,63.76,63.02,63.24,1183410.0,55.5065,55.7953,55.1477,55.3402,1183410.0
2021-06-18 09:35:00,63.24,63.26,62.91,62.97,213395.0,55.3402,55.3577,55.0515,55.104,213395.0
2021-06-18 09:40:00,62.96,63.5,62.93,63.46,187268.0,55.0952,55.5678,55.069,55.5328,187268.0
2021-06-18 09:45:00,63.45,63.47,63.25,63.38,95174.0,55.524,55.5415,55.349,55.4628,95174.0
2021-06-18 09:50:00,63.38,63.56,63.34,63.54,115099.0,55.4628,55.6203,55.4277,55.6028,115099.0
2021-06-18 09:55:00,63.56,63.68,63.39,63.45,78278.0,55.6203,55.7253,55.4715,55.524,78278.0
2021-06-18 10:00:00,63.41,63.54,63.23,63.24,68735.0,55.489,55.6028,55.3315,55.3402,68735.0
2021-06-18 10:05:00,63.25,63.55,63.25,63.53,79628.0,55.349,55.6115,55.349,55.594,79628.0
2021-06-18 10:10:00,63.52,63.53,63.31,63.47,61661.0,55.5853,55.594,55.4015,55.5415,61661.0
2021-06-18 10:15:00,63.46,63.5,63.36,63.41,59115.0,55.5328,55.5678,55.4452,55.489,59115.0
2021-06-18 10:20:00,63.38,63.43,63.24,63.24,59694.0,55.4628,55.5065,55.3402,55.3402,59694.0
2021-06-18 10:25:00,63.22,63.48,63.2,63.45,79700.0,55.3227,55.5503,55.3052,55.524,79700.0
2021-06-18 10:30:00,63.45,63.68,63.4,63.6,104278.0,55.524,55.7253,55.4803,55.6553,104278.0
2021-06-18 10:35:00,63.59,63.74,63.58,63.72,80319.0,55.6465,55.7778,55.6378,55.7603,80319.0
2021-06-18 10:40:00,63.72,63.82,63.64,63.77,75802.0,55.7603,55.8478,55.6903,55.804,75802.0
2021-06-18 10:45:00,63.77,63.81,63.54,63.58,94618.0,55.804,55.839,55.6028,55.6378,94618.0
2021-06-18 10:50:00,63.61,63.64,63.48,63.52,63467.0,55.664,55.6903,55.5503,55.5853,63467.0
2021-06-18 10:55:00,63.53,63.63,63.49,63.62,84550.0,55.594,55.6815,55.559,55.6728,84550.0
2021-06-18 11:00:00,63.61,63.64,63.39,63.47,78684.0,55.664,55.6903,55.4715,55.5415,78684.0
2021-06-18 11:05:00,63.46,63.52,63.38,63.41,57642.0,55.5328,55.5853,55.4628,55.489,57642.0
2021-06-18 11:10:00,63.41,63.45,63.29,63.34,52019.0,55.489,55.524,55.384,55.4277,52019.0
2021-06-18 11:15:00,63.32,63.43,63.29,63.37,75618.0,55.4102,55.5065,55.384,55.454,75618.0
2021-06-18 11:20:00,63.37,63.47,63.33,63.34,46133.0,55.454,55.5415,55.419,55.4277,46133.0
2021-06-18 11:25:00,63.34,63.55,63.33,63.54,68846.0,55.4277,55.6115,55.419,55.6028,68846.0
2021-06-18 11:30:00,63.54,63.65,63.47,63.61,59962.0,55.6028,55.699,55.5415,55.664,59962.0
2021-06-18 11:35:00,63.62,63.81,63.56,63.7,88633.0,55.6728,55.839,55.6203,55.7428,88633.0
2021-06-18 11:40:00,63.71,63.8,63.67,63.7,68399.0,55.7515,55.8303,55.7165,55.7428,68399.0
2021-06-18 11:45:00,63.69,63.85,63.64,63.85,116541.0,55.734,55.874,55.6903,55.874,116541.0
2021-06-18 11:50:00,63.85,63.87,63.67,63.67,81220.0,55.874,55.8915,55.7165,55.7165,81220.0
2021-06-18 11:55:00,63.67,63.77,63.57,63.68,56368.0,55.7165,55.804,55.629,55.7253,56368.0
2021-06-18 12:00:00,63.68,63.72,63.58,63.65,47582.0,55.7253,55.7603,55.6378,55.699,47582.0
2021-06-18 12:05:00,63.65,63.7,63.6,63.64,39172.0,55.699,55.7428,55.6553,55.6903,39172.0
2021-06-18 12:10:00,63.62,63.62,63.49,63.5,65376.0,55.6728,55.6728,55.559,55.5678,65376.0
2021-06-18 12:15:00,63.5,63.53,63.43,63.44,42833.0,55.5678,55.594,55.5065,55.5153,42833.0
2021-06-18 12:20:00,63.44,63.46,63.35,63.37,31664.0,55.5153,55.5328,55.4365,55.454,31664.0
2021-06-18 12:25:00,63.36,63.41,63.33,63.41,33104.0,55.4452,55.489,55.419,55.489,33104.0
2021-06-18 12:30:00,63.41,63.41,63.28,63.39,58662.0,55.489,55.489,55.3752,55.4715,58662.0
2021-06-18 12:35:00,63.38,63.4,63.3,63.32,46005.0,55.4628,55.4803,55.3927,55.4102,46005.0
2021-06-18 12:40:00,63.32,63.4,63.28,63.37,53292.0,55.4102,55.4803,55.3752,55.454,53292.0
2021-06-18 12:45:00,63.36,63.36,63.22,63.3,62174.0,55.4452,55.4452,55.3227,55.3927,62174.0
2021-06-18 12:50:00,63.29,63.32,63.26,63.27,33243.0,55.384,55.4102,55.3577,55.3665,33243.0
2021-06-18 12:55:00,63.28,63.32,63.16,63.22,43811.0,55.3752,55.4102,55.2702,55.3227,43811.0
2021-06-18 13:00:00,63.23,63.32,63.22,63.32,42597.0,55.3315,55.4102,55.3227,55.4102,42597.0
2021-06-18 13:05:00,63.31,63.37,63.25,63.26,64456.0,55.4015,55.454,55.349,55.3577,64456.0
2021-06-18 13:10:00,63.26,63.39,63.25,63.34,41090.0,55.3577,55.4715,55.349,55.4277,41090.0
2021-06-18 13:15:00,63.35,63.37,63.25,63.29,40607.0,55.4365,55.454,55.349,55.384,40607.0
2021-06-18 13:20:00,63.3,63.35,63.25,63.29,61748.0,55.3927,55.4365,55.349,55.384,61748.0
2021-06-18 13:25:00,63.28,63.32,63.2,63.2,41010.0,55.3752,55.4102,55.3052,55.3052,41010.0
2021-06-18 13:30:00,63.2,63.29,63.19,63.22,44459.0,55.3052,55.384,55.2965,55.3227,44459.0
2021-06-18 13:35:00,63.23,63.3,63.2,63.29,40321.0,55.3315,55.3927,55.3052,55.384,40321.0
2021-06-18 13:40:00,63.3,63.35,63.29,63.29,36530.0,55.3927,55.4365,55.384,55.384,36530.0
2021-06-18 13:45:00,63.29,63.29,63.16,63.16,26593.0,55.384,55.384,55.2702,55.2702,26593.0
2021-06-18 13:50:00,63.17,63.25,63.13,63.25,77636.0,55.279,55.349,55.244,55.349,77636.0
2021-06-18 13:55:00,63.24,63.31,63.13,63.15,58227.0,55.3402,55.4015,55.244,55.2615,58227.0
2021-06-18 14:00:00,63.14,63.3,63.12,63.27,63101.0,55.2527,55.3927,55.2352,55.3665,63101.0
2021-06-18 14:05:00,63.28,63.39,63.25,63.32,47772.0,55.3752,55.4715,55.349,55.4102,47772.0
2021-06-18 14:10:00,63.32,63.33,63.25,63.25,30074.0,55.4102,55.419,55.349,55.349,30074.0
2021-06-18 14:15:00,63.24,63.27,63.18,63.26,31404.0,55.3402,55.3665,55.2877,55.3577,31404.0
2021-06-18 14:20:00,63.26,63.32,63.24,63.24,47717.0,55.3577,55.4102,55.3402,55.3402,47717.0
2021-06-18 14:25:00,63.24,63.24,63.13,63.14,38074.0,55.3402,55.3402,55.244,55.2527,38074.0
2021-06-18 14:30:00,63.14,63.18,63.05,63.06,40178.0,55.2527,55.2877,55.174,55.1827,40178.0
2021-06-18 14:35:00,63.06,63.1,63.03,63.09,46871.0,55.1827,55.2177,55.1565,55.209,46871.0
2021-06-18 14:40:00,63.09,63.09,62.98,63.0,80162.0,55.209,55.209,55.1127,55.1302,80162.0
2021-06-18 14:45:00,63.01,63.1,63.0,63.07,42945.0,55.139,55.2177,55.1302,55.1915,42945.0
2021-06-18 14:50:00,63.06,63.13,63.03,63.1,53571.0,55.1827,55.244,55.1565,55.2177,53571.0
2021-06-18 14:55:00,63.09,63.1,63.01,63.09,61561.0,55.209,55.2177,55.139,55.209,61561.0
2021-06-18 15:00:00,63.09,63.1,62.97,63.01,71298.0,55.209,55.2177,55.104,55.139,71298.0
2021-06-18 15:05:00,63.0,63.0,62.92,62.97,50600.0,55.1302,55.1302,55.0602,55.104,50600.0
2021-06-18 15:10:00,62.97,63.09,62.96,63.08,70548.0,55.104,55.209,55.0952,55.2002,70548.0
2021-06-18 15:15:00,63.08,63.08,62.94,62.99,72697.0,55.2002,55.2002,55.0777,55.1215,72697.0
2021-06-18 15:20:00,62.98,63.0,62.94,62.95,55817.0,55.1127,55.1302,55.0777,55.0865,55817.0
2021-06-18 15:25:00,62.95,62.95,62.79,62.8,98804.0,55.0865,55.0865,54.9465,54.9552,98804.0
2021-06-18 15:30:00,62.79,62.88,62.74,62.88,139936.0,54.9465,55.0252,54.9027,55.0252,139936.0
2021-06-18 15:35:00,62.89,62.9,62.73,62.81,143495.0,55.034,55.0427,54.8939,54.964,143495.0
2021-06-18 15:40:00,62.81,62.87,62.67,62.86,188880.0,54.964,55.0165,54.8414,55.0077,188880.0
2021-06-18 15:45:00,62.86,62.86,62.71,62.72,177119.0,55.0077,55.0077,54.8764,54.8852,177119.0
2021-06-18 15:50:00,62.72,62.77,62.58,62.61,277555.0,54.8852,54.9289,54.7627,54.7889,277555.0
2021-06-18 15:55:00,62.61,62.71,62.53,62.61,696982.0,54.7889,54.8764,54.7189,54.7889,696982.0
2021-06-21 09:30:00,63.24,63.53,63.09,63.44,397680.0,55.3402,55.594,55.209,55.5153,397680.0
2021-06-21 09:35:00,63.43,63.44,63.1,63.14,140118.0,55.5065,55.5153,55.2177,55.2527,140118.0
2021-06-21 09:40:00,63.11,63.11,62.81,62.81,111534.0,55.2265,55.2265,54.964,54.964,111534.0
2021-06-21 09:45:00,62.8,62.88,62.7,62.83,105945.0,54.9552,55.0252,54.8677,54.9815,105945.0
2021-06-21 09:50:00,62.82,62.88,62.53,62.54,124051.0,54.9727,55.0252,54.7189,54.7277,124051.0
2021-06-21 09:55:00,62.54,62.6,62.33,62.36,109952.0,54.7277,54.7802,54.5439,54.5702,109952.0
2021-06-21 10:00:00,62.36,62.46,62.3,62.45,143616.0,54.5702,54.6577,54.5177,54.6489,143616.0
2021-06-21 10:05:00,62.46,62.58,62.37,62.43,114850.0,54.6577,54.7627,54.5789,54.6314,114850.0
2021-06-21 10:10:00,62.43,62.72,62.41,62.66,97193.0,54.6314,54.8852,54.6139,54.8327,97193.0
2021-06-21 10:15:00,62.67,62.79,62.6,62.74,90216.0,54.8414,54.9465,54.7802,54.9027,90216.0
2021-06-21 10:20:00,62.74,62.84,62.72,62.77,55553.0,54.9027,54.9902,54.8852,54.9289,55553.0
2021-06-21 10:25:00,62.74,63.09,62.72,63.0,68840.0,54.9027,55.209,54.8852,55.1302,68840.0
2021-06-21 10:30:00,63.01,63.02,62.76,62.77,116314.0,55.139,55.1477,54.9202,54.9289,116314.0
2021-06-21 10:35:00,62.77,62.96,62.74,62.96,67517.0,54.9289,55.0952,54.9027,55.0952,67517.0
2021-06-21 10:40:00,62.96,62.98,62.88,62.94,88141.0,55.0952,55.1127,55.0252,55.0777,88141.0
2021-06-21 10:45:00,62.94,62.99,62.84,62.93,66175.0,55.0777,55.1215,54.9902,55.069,66175.0
2021-06-21 10:50:00,62.94,63.04,62.86,62.99,220052.0,55.0777,55.1652,55.0077,55.1215,220052.0
2021-06-21 10:55:00,62.98,63.0,62.89,62.92,140474.0,55.1127,55.1302,55.034,55.0602,140474.0
2021-06-21 11:00:00,62.92,63.0,62.86,62.92,62550.0,55.0602,55.1302,55.0077,55.0602,62550.0
2021-06-21 11:05:00,62.92,62.97,62.86,62.87,65940.0,55.0602,55.104,55.0077,55.0165,65940.0
2021-06-21 11:10:00,62.86,62.96,62.82,62.92,63123.0,55.0077,55.0952,54.9727,55.0602,63123.0
2021-06-21 11:15:00,62.91,63.2,62.9,63.2,46839.0,55.0515,55.3052,55.0427,55.3052,46839.0
2021-06-21 11:20:00,63.2,63.28,63.19,63.23,64641.0,55.3052,55.3752,55.2965,55.3315,64641.0
2021-06-21 11:25:00,63.23,63.29,63.21,63.26,55503.0,55.3315,55.384,55.314,55.3577,55503.0
2021-06-21 11:30:00,63.26,63.26,63.12,63.13,60466.0,55.3577,55.3577,55.2352,55.244,60466.0
2021-06-21 11:35:00,63.13,63.3,63.13,63.3,37588.0,55.244,55.3927,55.244,55.3927,37588.0
2021-06-21 11:40:00,63.29,63.35,63.27,63.33,36072.0,55.384,55.4365,55.3665,55.419,36072.0
2021-06-21 11:45:00,63.33,63.41,63.29,63.39,43730.0,55.419,55.489,55.384,55.4715,43730.0
2021-06-21 11:50:00,63.4,63.4,63.29,63.3,45573.0,55.4803,55.4803,55.384,55.3927,45573.0
2021-06-21 11:55:00,63.3,63.31,63.19,63.19,50027.0,55.3927,55.4015,55.2965,55.2965,50027.0
2021-06-21 12:00:00,63.2,63.26,63.19,63.23,35361.0,55.3052,55.3577,55.2965,55.3315,35361.0
2021-06-21 12:05:00,63.24,63.35,63.23,63.35,32117.0,55.3402,55.4365,55.3315,55.4365,32117.0
2021-06-21 12:10:00,63.35,63.38,63.23,63.31,54966.0,55.4365,55.4628,55.3315,55.4015,54966.0
2021-06-21 12:15:00,63.31,63.34,63.25,63.25,31295.0,55.4015,55.4277,55.349,55.349,31295.0
2021-06-21 12:20:00,63.26,63.27,63.21,63.25,27642.0,55.3577,55.3665,55.314,55.349,27642.0
2021-06-21 12:25:00,63.25,63.26,63.13,63.16,24627.0,55.349,55.3577,55.244,55.2702,24627.0
2021-06-21 12:30:00,63.16,63.3,63.14,63.3,34539.0,55.2702,55.3927,55.2527,55.3927,34539.0
2021-06-21 12:35:00,63.3,63.41,63.3,63.39,44717.0,55.3927,55.489,55.3927,55.4715,44717.0
2021-06-21 12:40:00,63.38,63.38,63.31,63.38,26244.0,55.4628,55.4628,55.4015,55.4628,26244.0
2021-06-21 12:45:00,63.38,63.42,63.27,63.28,30304.0,55.4628,55.4978,55.3665,55.3752,30304.0
2021-06-21 12:50:00,63.28,63.31,63.26,63.3,33084.0,55.3752,55.4015,55.3577,55.3927,33084.0
2021-06-21 12:55:00,63.31,63.4,63.3,63.36,42616.0,55.4015,55.4803,55.3927,55.4452,42616.0
2021-06-21 13:00:00,63.36,63.43,63.32,63.43,49798.0,55.4452,55.5065,55.4102,55.5065,49798.0
2021-06-21 13:05:00,63.43,63.56,63.42,63.55,62880.0,55.5065,55.6203,55.4978,55.6115,62880.0
2021-06-21 13:10:00,63.54,63.62,63.52,63.59,88270.0,55.6028,55.6728,55.5853,55.6465,88270.0
2021-06-21 13:15:00,63.6,63.74,63.59,63.71,68326.0,55.6553,55.7778,55.6465,55.7515,68326.0
2021-06-21 13:20:00,63.71,63.75,63.65,63.72,91720.0,55.7515,55.7865,55.699,55.7603,91720.0
2021-06-21 13:25:00,63.72,63.73,63.61,63.7,75711.0,55.7603,55.769,55.664,55.7428,75711.0
2021-06-21 13:30:00,63.7,63.73,63.67,63.68,32323.0,55.7428,55.769,55.7165,55.7253,32323.0
2021-06-21 13:35:00,63.68,63.68,63.56,63.57,31231.0,55.7253,55.7253,55.6203,55.629,31231.0
2021-06-21 13:40:00,63.56,63.63,63.52,63.55,42629.0,55.6203,55.6815,55.5853,55.6115,42629.0
2021-06-21 13:45:00,63.55,63.58,63.53,63.58,42303.0,55.6115,55.6378,55.594,55.6378,42303.0
2021-06-21 13:50:00,63.58,63.59,63.53,63.55,58197.0,55.6378,55.6465,55.594,55.6115,58197.0
2021-06-21 13:55:00,63.55,63.58,63.52,63.55,38800.0,55.6115,55.6378,55.5853,55.6115,38800.0
2021-06-21 14:00:00,63.54,63.55,63.45,63.46,53781.0,55.6028,55.6115,55.524,55.5328,53781.0
2021-06-21 14:05:00,63.46,63.58,63.45,63.56,40464.0,55.5328,55.6378,55.524,55.6203,40464.0
2021-06-21 14:10:00,63.57,63.59,63.5,63.51,31422.0,55.629,55.6465,55.5678,55.5765,31422.0
2021-06-21 14:15:00,63.52,63.52,63.47,63.49,44903.0,55.5853,55.5853,55.5415,55.559,44903.0
2021-06-21 14:20:00,63.49,63.49,63.41,63.43,43303.0,55.559,55.559,55.489,55.5065,43303.0
2021-06-21 14:25:00,63.42,63.44,63.36,63.37,28030.0,55.4978,55.5153,55.4452,55.454,28030.0
2021-06-21 14:30:00,63.37,63.37,63.3,63.36,44052.0,55.454,55.454,55.3927,55.4452,44052.0
2021-06-21 14:35:00,63.36,63.39,63.31,63.33,22653.0,55.4452,55.4715,55.4015,55.419,22653.0
2021-06-21 14:40:00,63.33,63.41,63.32,63.41,23102.0,55.419,55.489,55.4102,55.489,23102.0
2021-06-21 14:45:00,63.41,63.42,63.39,63.41,21738.0,55.489,55.4978,55.4715,55.489,21738.0
2021-06-21 14:50:00,63.42,63.47,63.38,63.45,33068.0,55.4978,55.5415,55.4628,55.524,33068.0
2021-06-21 14:55:00,63.46,63.52,63.44,63.47,29737.0,55.5328,55.5853,55.5153,55.5415,29737.0
2021-06-21 15:00:00,63.47,63.5,63.38,63.39,38883.0,55.5415,55.5678,55.4628,55.4715,38883.0
2021-06-21 15:05:00,63.38,63.51,63.37,63.51,34708.0,55.4628,55.5765,55.454,55.5765,34708.0
2021-06-21 15:10:00,63.52,63.54,63.44,63.44,52860.0,55.5853,55.6028,55.5153,55.5153,52860.0
2021-06-21 15:15:00,63.44,63.53,63.42,63.53,56757.0,55.5153,55.594,55.4978,55.594,56757.0
2021-06-21 15:20:00,63.53,63.54,63.49,63.51,38680.0,55.594,55.6028,55.559,55.5765,38680.0
2021-06-21 15:25:00,63.51,63.55,63.48,63.53,55248.0,55.5765,55.6115,55.5503,55.594,55248.0
2021-06-21 15:30:00,63.52,63.55,63.41,63.48,129396.0,55.5853,55.6115,55.489,55.5503,129396.0
2021-06-21 15:35:00,63.47,63.48,63.33,63.42,107295.0,55.5415,55.5503,55.419,55.4978,107295.0
2021-06-21 15:40:00,63.43,63.47,63.3,63.33,103569.0,55.5065,55.5415,55.3927,55.419,103569.0
2021-06-21 15:45:00,63.32,63.42,63.3,63.41,147007.0,55.4102,55.4978,55.3927,55.489,147007.0
2021-06-21 15:50:00,63.4,63.5,63.38,63.49,280867.0,55.4803,55.5678,55.4628,55.559,280867.0
2021-06-21 15:55:00,63.49,63.52,63.38,63.41,365768.0,55.559,55.5853,55.4628,55.489,365768.0
2021-06-22 09:30:00,63.4,63.5,62.94,63.0,333239.0,55.4803,55.5678,55.0777,55.1302,333239.0
2021-06-22 09:35:00,63.0,63.09,62.84,63.02,92826.0,55.1302,55.209,54.9902,55.1477,92826.0
2021-06-22 09:40:00,63.02,63.09,62.79,62.81,103783.0,55.1477,55.209,54.9465,54.964,103783.0
2021-06-22 09:45:00,62.81,63.01,62.77,62.92,85464.0,54.964,55.139,54.9289,55.0602,85464.0
2021-06-22 09:50:00,62.92,63.05,62.88,62.92,68557.0,55.0602,55.174,55.0252,55.0602,68557.0
2021-06-22 09:55:00,62.92,63.15,62.91,63.1,101430.0,55.0602,55.2615,55.0515,55.2177,101430.0
2021-06-22 10:00:00,63.1,63.33,63.01,63.33,105562.0,55.2177,55.419,55.139,55.419,105562.0
2021-06-22 10:05:00,63.33,63.46,63.24,63.41,69466.0,55.419,55.5328,55.3402,55.489,69466.0
2021-06-22 10:10:00,63.42,63.46,63.27,63.37,54507.0,55.4978,55.5328,55.3665,55.454,54507.0
2021-06-22 10:15:00,63.36,63.67,63.3,63.67,58983.0,55.4452,55.7165,55.3927,55.7165,58983.0
2021-06-22 10:20:00,63.66,63.75,63.61,63.69,204842.0,55.7078,55.7865,55.664,55.734,204842.0
2021-06-22 10:25:00,63.68,63.69,63.53,63.54,104035.0,55.7253,55.734,55.594,55.6028,104035.0
2021-06-22 10:30:00,63.54,63.6,63.43,63.47,75894.0,55.6028,55.6553,55.5065,55.5415,75894.0
2021-06-22 10:35:00,63.48,63.52,63.44,63.49,65440.0,55.5503,55.5853,55.5153,55.559,65440.0
2021-06-22 10:40:00,63.49,63.6,63.45,63.5,68232.0,55.559,55.6553,55.524,55.5678,68232.0
2021-06-22 10:45:00,63.5,63.54,63.41,63.44,49660.0,55.5678,55.6028,55.489,55.5153,49660.0
2021-06-22 10:50:00,63.45,63.54,63.45,63.46,48057.0,55.524,55.6028,55.524,55.5328,48057.0
2021-06-22 10:55:00,63.46,63.54,63.38,63.44,59735.0,55.5328,55.6028,55.4628,55.5153,59735.0
2021-06-22 11:00:00,63.44,63.51,63.44,63.49,33539.0,55.5153,55.5765,55.5153,55.559,33539.0
2021-06-22 11:05:00,63.48,63.51,63.44,63.49,42986.0,55.5503,55.5765,55.5153,55.559,42986.0
2021-06-22 11:10:00,63.5,63.54,63.45,63.54,51034.0,55.5678,55.6028,55.524,55.6028,51034.0
2021-06-22 11:15:00,63.54,63.55,63.43,63.46,37970.0,55.6028,55.6115,55.5065,55.5328,37970.0
2021-06-22 11:20:00,63.43,63.43,63.27,63.31,39958.0,55.5065,55.5065,55.3665,55.4015,39958.0
2021-06-22 11:25:00,63.32,63.36,63.23,63.29,42773.0,55.4102,55.4452,55.3315,55.384,42773.0
2021-06-22 11:30:00,63.31,63.31,63.21,63.21,26326.0,55.4015,55.4015,55.314,55.314,26326.0
2021-06-22 11:35:00,63.2,63.21,63.14,63.19,21439.0,55.3052,55.314,55.2527,55.2965,21439.0
2021-06-22 11:40:00,63.19,63.28,63.19,63.28,22860.0,55.2965,55.3752,55.2965,55.3752,22860.0
2021-06-22 11:45:00,63.28,63.32,63.22,63.22,86029.0,55.3752,55.4102,55.3227,55.3227,86029.0
2021-06-22 11:50:00,63.23,63.28,63.15,63.24,78518.0,55.3315,55.3752,55.2615,55.3402,78518.0
2021-06-22 11:55:00,63.24,63.27,63.08,63.16,73798.0,55.3402,55.3665,55.2002,55.2702,73798.0
2021-06-22 12:00:00,63.17,63.2,63.14,63.15,21224.0,55.279,55.3052,55.2527,55.2615,21224.0
2021-06-22 12:05:00,63.15,63.21,63.1,63.2,29266.0,55.2615,55.314,55.2177,55.3052,29266.0
2021-06-22 12:10:00,63.2,63.31,63.19,63.31,22955.0,55.3052,55.4015,55.2965,55.4015,22955.0
2021-06-22 12:15:00,63.3,63.34,63.27,63.28,21607.0,55.3927,55.4277,55.3665,55.3752,21607.0
2021-06-22 12:20:00,63.28,63.3,63.19,63.27,30040.0,55.3752,55.3927,55.2965,55.3665,30040.0
2021-06-22 12:25:00,63.27,63.3,63.23,63.29,26114.0,55.3665,55.3927,55.3315,55.384,26114.0
2021-06-22 12:30:00,63.28,63.28,63.19,63.25,41706.0,55.3752,55.3752,55.2965,55.349,41706.0
2021-06-22 12:35:00,63.24,63.27,63.19,63.26,25404.0,55.3402,55.3665,55.2965,55.3577,25404.0
2021-06-22 12:40:00,63.25,63.25,63.21,63.21,20356.0,55.349,55.349,55.314,55.314,20356.0
2021-06-22 12:45:00,63.22,63.22,63.12,63.13,30640.0,55.3227,55.3227,55.2352,55.244,30640.0
2021-06-22 12:50:00,63.12,63.15,63.08,63.13,25841.0,55.2352,55.2615,55.2002,55.244,25841.0
2021-06-22 12:55:00,63.13,63.21,63.12,63.19,21482.0,55.244,55.314,55.2352,55.2965,21482.0
2021-06-22 13:00:00,63.19,63.2,63.15,63.19,24117.0,55.2965,55.3052,55.2615,55.2965,24117.0
2021-06-22 13:05:00,63.18,63.26,63.18,63.25,25311.0,55.2877,55.3577,55.2877,55.349,25311.0
2021-06-22 13:10:00,63.24,63.29,63.24,63.28,42420.0,55.3402,55.384,55.3402,55.3752,42420.0
2021-06-22 13:15:00,63.28,63.28,63.19,63.21,35100.0,55.3752,55.3752,55.2965,55.314,35100.0
2021-06-22 13:20:00,63.21,63.27,63.21,63.23,28377.0,55.314,55.3665,55.314,55.3315,28377.0
2021-06-22 13:25:00,63.23,63.27,63.22,63.26,26009.0,55.3315,55.3665,55.3227,55.3577,26009.0
2021-06-22 13:30:00,63.26,63.27,63.2,63.21,34711.0,55.3577,55.3665,55.3052,55.314,34711.0
2021-06-22 13:35:00,63.22,63.26,63.19,63.22,28622.0,55.3227,55.3577,55.2965,55.3227,28622.0
2021-06-22 13:40:00,63.21,63.29,63.16,63.27,29591.0,55.314,55.384,55.2702,55.3665,29591.0
2021-06-22 13:45:00,63.27,63.28,63.24,63.26,26924.0,55.3665,55.3752,55.3402,55.3577,26924.0
2021-06-22 13:50:00,63.25,63.28,63.22,63.26,33002.0,55.349,55.3752,55.3227,55.3577,33002.0
2021-06-22 13:55:00,63.26,63.27,63.19,63.2,23134.0,55.3577,55.3665,55.2965,55.3052,23134.0
2021-06-22 14:00:00,63.2,63.2,63.12,63.18,30178.0,55.3052,55.3052,55.2352,55.2877,30178.0
2021-06-22 14:05:00,63.18,63.19,63.09,63.11,35669.0,55.2877,55.2965,55.209,55.2265,35669.0
2021-06-22 14:10:00,63.11,63.19,63.1,63.17,24638.0,55.2265,55.2965,55.2177,55.279,24638.0
2021-06-22 14:15:00,63.18,63.18,63.13,63.15,25439.0,55.2877,55.2877,55.244,55.2615,25439.0
2021-06-22 14:20:00,63.15,63.21,63.14,63.2,22856.0,55.2615,55.314,55.2527,55.3052,22856.0
2021-06-22 14:25:00,63.2,63.22,63.15,63.19,21518.0,55.3052,55.3227,55.2615,55.2965,21518.0
2021-06-22 14:30:00,63.2,63.21,63.16,63.2,23251.0,55.3052,55.314,55.2702,55.3052,23251.0
2021-06-22 14:35:00,63.2,63.26,63.19,63.25,49921.0,55.3052,55.3577,55.2965,55.349,49921.0
2021-06-22 14:40:00,63.26,63.28,63.23,63.24,27247.0,55.3577,55.3752,55.3315,55.3402,27247.0
2021-06-22 14:45:00,63.24,63.3,63.23,63.29,100264.0,55.3402,55.3927,55.3315,55.384,100264.0
2021-06-22 14:50:00,63.29,63.29,63.23,63.25,37214.0,55.384,55.384,55.3315,55.349,37214.0
2021-06-22 14:55:00,63.25,63.28,63.24,63.25,26175.0,55.349,55.3752,55.3402,55.349,26175.0
2021-06-22 15:00:00,63.25,63.26,63.17,63.2,58540.0,55.349,55.3577,55.279,55.3052,58540.0
2021-06-22 15:05:00,63.2,63.22,63.17,63.2,40181.0,55.3052,55.3227,55.279,55.3052,40181.0
2021-06-22 15:10:00,63.19,63.2,63.15,63.2,48022.0,55.2965,55.3052,55.2615,55.3052,48022.0
2021-06-22 15:15:00,63.2,63.23,63.17,63.19,64600.0,55.3052,55.3315,55.279,55.2965,64600.0
2021-06-22 15:20:00,63.18,63.21,63.16,63.17,42230.0,55.2877,55.314,55.2702,55.279,42230.0
2021-06-22 15:25:00,63.18,63.19,63.02,63.07,138247.0,55.2877,55.2965,55.1477,55.1915,138247.0
2021-06-22 15:30:00,63.07,63.16,63.07,63.11,60607.0,55.1915,55.2702,55.1915,55.2265,60607.0
2021-06-22 15:35:00,63.1,63.11,63.01,63.04,65721.0,55.2177,55.2265,55.139,55.1652,65721.0
2021-06-22 15:40:00,63.04,63.09,63.01,63.02,76275.0,55.1652,55.209,55.139,55.1477,76275.0
2021-06-22 15:45:00,63.02,63.04,62.97,63.01,105134.0,55.1477,55.1652,55.104,55.139,105134.0
2021-06-22 15:50:00,63.0,63.01,62.89,62.96,191188.0,55.1302,55.139,55.034,55.0952,191188.0
2021-06-22 15:55:00,62.95,62.96,62.89,62.93,482126.0,55.0865,55.0952,55.034,55.069,482126.0
2021-06-23 09:30:00,63.45,63.45,63.19,63.28,169683.0,55.524,55.524,55.2965,55.3752,169683.0
2021-06-23 09:35:00,63.28,63.4,63.15,63.35,65470.0,55.3752,55.4803,55.2615,55.4365,65470.0
2021-06-23 09:40:00,63.36,63.41,63.17,63.36,92471.0,55.4452,55.489,55.279,55.4452,92471.0
2021-06-23 09:45:00,63.37,63.51,63.37,63.4,91605.0,55.454,55.5765,55.454,55.4803,91605.0
2021-06-23 09:50:00,63.38,63.48,63.31,63.38,48226.0,55.4628,55.5503,55.4015,55.4628,48226.0
2021-06-23 09:55:00,63.38,63.52,63.37,63.43,65119.0,55.4628,55.5853,55.454,55.5065,65119.0
2021-06-23 10:00:00,63.42,63.44,63.33,63.44,89297.0,55.4978,55.5153,55.419,55.5153,89297.0
2021-06-23 10:05:00,63.43,63.49,63.38,63.42,66438.0,55.5065,55.559,55.4628,55.4978,66438.0
2021-06-23 10:10:00,63.42,63.46,63.39,63.42,61289.0,55.4978,55.5328,55.4715,55.4978,61289.0
2021-06-23 10:15:00,63.41,63.62,63.33,63.6,71968.0,55.489,55.6728,55.419,55.6553,71968.0
2021-06-23 10:20:00,63.6,63.88,63.6,63.86,144258.0,55.6553,55.9003,55.6553,55.8828,144258.0
2021-06-23 10:25:00,63.86,63.88,63.58,63.61,55087.0,55.8828,55.9003,55.6378,55.664,55087.0
2021-06-23 10:30:00,63.61,63.64,63.53,63.6,31363.0,55.664,55.6903,55.594,55.6553,31363.0
2021-06-23 10:35:00,63.61,63.64,63.52,63.55,33611.0,55.664,55.6903,55.5853,55.6115,33611.0
2021-06-23 10:40:00,63.56,63.72,63.54,63.71,49509.0,55.6203,55.7603,55.6028,55.7515,49509.0
2021-06-23 10:45:00,63.71,63.75,63.64,63.69,49094.0,55.7515,55.7865,55.6903,55.734,49094.0
2021-06-23 10:50:00,63.69,63.73,63.6,63.67,37364.0,55.734,55.769,55.6553,55.7165,37364.0
2021-06-23 10:55:00,63.66,63.66,63.55,63.56,28571.0,55.7078,55.7078,55.6115,55.6203,28571.0
2021-06-23 11:00:00,63.56,63.61,63.43,63.45,48610.0,55.6203,55.664,55.5065,55.524,48610.0
2021-06-23 11:05:00,63.45,63.45,63.27,63.29,43677.0,55.524,55.524,55.3665,55.384,43677.0
2021-06-23 11:10:00,63.3,63.42,63.28,63.41,24432.0,55.3927,55.4978,55.3752,55.489,24432.0
2021-06-23 11:15:00,63.4,63.44,63.34,63.43,24213.0,55.4803,55.5153,55.4277,55.5065,24213.0
2021-06-23 11:20:00,63.42,63.51,63.36,63.49,32783.0,55.4978,55.5765,55.4452,55.559,32783.0
2021-06-23 11:25:00,63.49,63.53,63.4,63.43,27665.0,55.559,55.594,55.4803,55.5065,27665.0
2021-06-23 11:30:00,63.43,63.46,63.35,63.41,30662.0,55.5065,55.5328,55.4365,55.489,30662.0
2021-06-23 11:35:00,63.41,63.57,63.4,63.54,21437.0,55.489,55.629,55.4803,55.6028,21437.0
2021-06-23 11:40:00,63.54,63.62,63.52,63.55,29194.0,55.6028,55.6728,55.5853,55.6115,29194.0
2021-06-23 11:45:00,63.54,63.55,63.48,63.49,52291.0,55.6028,55.6115,55.5503,55.559,52291.0
2021-06-23 11:50:00,63.5,63.54,63.43,63.53,27276.0,55.5678,55.6028,55.5065,55.594,27276.0
2021-06-23 11:55:00,63.54,63.58,63.51,63.58,26793.0,55.6028,55.6378,55.5765,55.6378,26793.0
2021-06-23 12:00:00,63.58,63.64,63.57,63.6,34247.0,55.6378,55.6903,55.629,55.6553,34247.0
2021-06-23 12:05:00,63.6,63.61,63.54,63.58,27475.0,55.6553,55.664,55.6028,55.6378,27475.0
2021-06-23 12:10:00,63.57,63.63,63.54,63.63,23565.0,55.629,55.6815,55.6028,55.6815,23565.0
2021-06-23 12:15:00,63.63,63.63,63.48,63.5,36114.0,55.6815,55.6815,55.5503,55.5678,36114.0
2021-06-23 12:20:00,63.5,63.53,63.47,63.53,12449.0,55.5678,55.594,55.5415,55.594,12449.0
2021-06-23 12:25:00,63.52,63.56,63.48,63.49,22606.0,55.5853,55.6203,55.5503,55.559,22606.0
2021-06-23 12:30:00,63.49,63.54,63.46,63.47,57953.0,55.559,55.6028,55.5328,55.5415,57953.0
2021-06-23 12:35:00,63.47,63.47,63.37,63.39,37524.0,55.5415,55.5415,55.454,55.4715,37524.0
2021-06-23 12:40:00,63.39,63.53,63.37,63.53,30227.0,55.4715,55.594,55.454,55.594,30227.0
2021-06-23 12:45:00,63.54,63.67,63.51,63.67,77654.0,55.6028,55.7165,55.5765,55.7165,77654.0
2021-06-23 12:50:00,63.68,63.69,63.6,63.69,87715.0,55.7253,55.734,55.6553,55.734,87715.0
2021-06-23 12:55:00,63.69,63.69,63.55,63.59,26750.0,55.734,55.734,55.6115,55.6465,26750.0
2021-06-23 13:00:00,63.59,63.6,63.53,63.54,18602.0,55.6465,55.6553,55.594,55.6028,18602.0
2021-06-23 13:05:00,63.54,63.58,63.47,63.57,30783.0,55.6028,55.6378,55.5415,55.629,30783.0
2021-06-23 13:10:00,63.58,63.58,63.5,63.55,22385.0,55.6378,55.6378,55.5678,55.6115,22385.0
2021-06-23 13:15:00,63.55,63.56,63.49,63.5,12342.0,55.6115,55.6203,55.559,55.5678,12342.0
2021-06-23 13:20:00,63.5,63.54,63.49,63.53,25369.0,55.5678,55.6028,55.559,55.594,25369.0
2021-06-23 13:25:00,63.53,63.53,63.47,63.5,25819.0,55.594,55.594,55.5415,55.5678,25819.0
2021-06-23 13:30:00,63.51,63.53,63.49,63.51,14152.0,55.5765,55.594,55.559,55.5765,14152.0
2021-06-23 13:35:00,63.51,63.52,63.47,63.51,15189.0,55.5765,55.5853,55.5415,55.5765,15189.0
2021-06-23 13:40:00,63.52,63.52,63.49,63.5,13973.0,55.5853,55.5853,55.559,55.5678,13973.0
2021-06-23 13:45:00,63.5,63.51,63.44,63.45,18054.0,55.5678,55.5765,55.5153,55.524,18054.0
2021-06-23 13:50:00,63.45,63.47,63.41,63.44,10891.0,55.524,55.5415,55.489,55.5153,10891.0
2021-06-23 13:55:00,63.43,63.45,63.36,63.36,16352.0,55.5065,55.524,55.4452,55.4452,16352.0
2021-06-23 14:00:00,63.37,63.37,63.31,63.32,14254.0,55.454,55.454,55.4015,55.4102,14254.0
2021-06-23 14:05:00,63.32,63.45,63.3,63.43,62110.0,55.4102,55.524,55.3927,55.5065,62110.0
2021-06-23 14:10:00,63.44,63.44,63.34,63.35,23349.0,55.5153,55.5153,55.4277,55.4365,23349.0
2021-06-23 14:15:00,63.35,63.38,63.33,63.38,12401.0,55.4365,55.4628,55.419,55.4628,12401.0
2021-06-23 14:20:00,63.37,63.52,63.32,63.48,86964.0,55.454,55.5853,55.4102,55.5503,86964.0
2021-06-23 14:25:00,63.48,63.5,63.4,63.4,21948.0,55.5503,55.5678,55.4803,55.4803,21948.0
2021-06-23 14:30:00,63.4,63.4,63.23,63.27,58879.0,55.4803,55.4803,55.3315,55.3665,58879.0
2021-06-23 14:35:00,63.27,63.33,63.26,63.33,15575.0,55.3665,55.419,55.3577,55.419,15575.0
2021-06-23 14:40:00,63.33,63.33,63.28,63.3,32213.0,55.419,55.419,55.3752,55.3927,32213.0
2021-06-23 14:45:00,63.3,63.31,63.24,63.25,18823.0,55.3927,55.4015,55.3402,55.349,18823.0
2021-06-23 14:50:00,63.25,63.26,63.21,63.23,19243.0,55.349,55.3577,55.314,55.3315,19243.0
2021-06-23 14:55:00,63.23,63.24,63.2,63.22,20495.0,55.3315,55.3402,55.3052,55.3227,20495.0
2021-06-23 15:00:00,63.22,63.26,63.14,63.14,47415.0,55.3227,55.3577,55.2527,55.2527,47415.0
2021-06-23 15:05:00,63.13,63.13,62.99,63.01,186536.0,55.244,55.244,55.1215,55.139,186536.0
2021-06-23 15:10:00,63.01,63.01,62.9,62.91,60014.0,55.139,55.139,55.0427,55.0515,60014.0
2021-06-23 15:15:00,62.91,62.93,62.87,62.9,53321.0,55.0515,55.069,55.0165,55.0427,53321.0
2021-06-23 15:20:00,62.91,62.92,62.88,62.91,36951.0,55.0515,55.0602,55.0252,55.0515,36951.0
2021-06-23 15:25:00,62.91,62.91,62.86,62.89,67445.0,55.0515,55.0515,55.0077,55.034,67445.0
2021-06-23 15:30:00,62.88,62.92,62.84,62.85,92178.0,55.0252,55.0602,54.9902,54.999,92178.0
2021-06-23 15:35:00,62.85,62.85,62.7,62.74,80126.0,54.999,54.999,54.8677,54.9027,80126.0
2021-06-23 15:40:00,62.74,62.9,62.72,62.79,69381.0,54.9027,55.0427,54.8852,54.9465,69381.0
2021-06-23 15:45:00,62.79,62.81,62.72,62.75,65535.0,54.9465,54.964,54.8852,54.9114,65535.0
2021-06-23 15:50:00,62.75,62.79,62.64,62.66,159285.0,54.9114,54.9465,54.8152,54.8327,159285.0
2021-06-23 15:55:00,62.67,62.67,62.62,62.66,225282.0,54.8414,54.8414,54.7977,54.8327,225282.0
2021-06-24 09:30:00,63.06,63.08,62.72,62.8,176460.0,55.1827,55.2002,54.8852,54.9552,176460.0
2021-06-24 09:35:00,62.8,62.99,62.73,62.98,42986.0,54.9552,55.1215,54.8939,55.1127,42986.0
2021-06-24 09:40:00,63.02,63.17,62.87,62.88,74409.0,55.1477,55.279,55.0165,55.0252,74409.0
2021-06-24 09:45:00,62.88,62.91,62.77,62.82,33287.0,55.0252,55.0515,54.9289,54.9727,33287.0
2021-06-24 09:50:00,62.84,62.89,62.73,62.8,74596.0,54.9902,55.034,54.8939,54.9552,74596.0
2021-06-24 09:55:00,62.81,62.85,62.7,62.8,38493.0,54.964,54.999,54.8677,54.9552,38493.0
2021-06-24 10:00:00,62.8,63.0,62.8,62.94,89651.0,54.9552,55.1302,54.9552,55.0777,89651.0
2021-06-24 10:05:00,62.93,63.06,62.92,63.04,34951.0,55.069,55.1827,55.0602,55.1652,34951.0
2021-06-24 10:10:00,63.04,63.2,63.0,63.2,33925.0,55.1652,55.3052,55.1302,55.3052,33925.0
2021-06-24 10:15:00,63.2,63.22,63.09,63.12,18205.0,55.3052,55.3227,55.209,55.2352,18205.0
2021-06-24 10:20:00,63.12,63.15,63.06,63.07,20201.0,55.2352,55.2615,55.1827,55.1915,20201.0
2021-06-24 10:25:00,63.06,63.17,63.03,63.15,29066.0,55.1827,55.279,55.1565,55.2615,29066.0
2021-06-24 10:30:00,63.16,63.2,63.09,63.09,22331.0,55.2702,55.3052,55.209,55.209,22331.0
2021-06-24 10:35:00,63.09,63.09,62.94,62.98,39639.0,55.209,55.209,55.0777,55.1127,39639.0
2021-06-24 10:40:00,62.98,63.0,62.95,62.96,29049.0,55.1127,55.1302,55.0865,55.0952,29049.0
2021-06-24 10:45:00,62.95,62.96,62.69,62.7,40625.0,55.0865,55.0952,54.8589,54.8677,40625.0
2021-06-24 10:50:00,62.69,62.74,62.65,62.7,59124.0,54.8589,54.9027,54.8239,54.8677,59124.0
2021-06-24 10:55:00,62.69,62.8,62.67,62.8,84672.0,54.8589,54.9552,54.8414,54.9552,84672.0
2021-06-24 11:00:00,62.8,62.86,62.73,62.76,56338.0,54.9552,55.0077,54.8939,54.9202,56338.0
2021-06-24 11:05:00,62.77,62.77,62.67,62.73,47678.0,54.9289,54.9289,54.8414,54.8939,47678.0
2021-06-24 11:10:00,62.74,62.74,62.52,62.54,83927.0,54.9027,54.9027,54.7102,54.7277,83927.0
2021-06-24 11:15:00,62.55,62.56,62.44,62.55,96927.0,54.7364,54.7452,54.6402,54.7364,96927.0
2021-06-24 11:20:00,62.56,62.58,62.47,62.5,61753.0,54.7452,54.7627,54.6664,54.6927,61753.0
2021-06-24 11:25:00,62.51,62.59,62.5,62.57,33189.0,54.7014,54.7714,54.6927,54.7539,33189.0
2021-06-24 11:30:00,62.57,62.66,62.57,62.61,48975.0,54.7539,54.8327,54.7539,54.7889,48975.0
2021-06-24 11:35:00,62.62,62.7,62.61,62.67,58465.0,54.7977,54.8677,54.7889,54.8414,58465.0
2021-06-24 11:40:00,62.67,62.67,62.6,62.66,34216.0,54.8414,54.8414,54.7802,54.8327,34216.0
2021-06-24 11:45:00,62.66,62.76,62.64,62.71,27056.0,54.8327,54.9202,54.8152,54.8764,27056.0
2021-06-24 11:50:00,62.72,62.75,62.66,62.68,24392.0,54.8852,54.9114,54.8327,54.8502,24392.0
2021-06-24 11:55:00,62.67,62.67,62.57,62.6,19697.0,54.8414,54.8414,54.7539,54.7802,19697.0
2021-06-24 12:00:00,62.6,62.63,62.55,62.59,30618.0,54.7802,54.8064,54.7364,54.7714,30618.0
2021-06-24 12:05:00,62.59,62.62,62.54,62.57,26612.0,54.7714,54.7977,54.7277,54.7539,26612.0
2021-06-24 12:10:00,62.58,62.59,62.54,62.56,22903.0,54.7627,54.7714,54.7277,54.7452,22903.0
2021-06-24 12:15:00,62.56,62.62,62.52,62.6,31380.0,54.7452,54.7977,54.7102,54.7802,31380.0
2021-06-24 12:20:00,62.6,62.69,62.6,62.69,29650.0,54.7802,54.8589,54.7802,54.8589,29650.0
2021-06-24 12:25:00,62.7,62.79,62.69,62.71,35061.0,54.8677,54.9465,54.8589,54.8764,35061.0
2021-06-24 12:30:00,62.7,62.72,62.65,62.68,24148.0,54.8677,54.8852,54.8239,54.8502,24148.0
2021-06-24 12:35:00,62.68,62.74,62.67,62.74,17522.0,54.8502,54.9027,54.8414,54.9027,17522.0
2021-06-24 12:40:00,62.74,62.86,62.72,62.75,46329.0,54.9027,55.0077,54.8852,54.9114,46329.0
2021-06-24 12:45:00,62.74,62.77,62.68,62.77,27712.0,54.9027,54.9289,54.8502,54.9289,27712.0
2021-06-24 12:50:00,62.77,62.84,62.74,62.82,25120.0,54.9289,54.9902,54.9027,54.9727,25120.0
2021-06-24 12:55:00,62.82,62.83,62.79,62.8,21452.0,54.9727,54.9815,54.9465,54.9552,21452.0
2021-06-24 13:00:00,62.81,62.84,62.75,62.77,30565.0,54.964,54.9902,54.9114,54.9289,30565.0
2021-06-24 13:05:00,62.76,62.82,62.75,62.8,17638.0,54.9202,54.9727,54.9114,54.9552,17638.0
2021-06-24 13:10:00,62.8,62.88,62.8,62.84,45276.0,54.9552,55.0252,54.9552,54.9902,45276.0
2021-06-24 13:15:00,62.84,62.84,62.72,62.73,48720.0,54.9902,54.9902,54.8852,54.8939,48720.0
2021-06-24 13:20:00,62.73,62.78,62.71,62.75,27953.0,54.8939,54.9377,54.8764,54.9114,27953.0
2021-06-24 13:25:00,62.75,62.75,62.61,62.62,39011.0,54.9114,54.9114,54.7889,54.7977,39011.0
2021-06-24 13:30:00,62.62,62.64,62.56,62.63,22435.0,54.7977,54.8152,54.7452,54.8064,22435.0
2021-06-24 13:35:00,62.63,62.64,62.55,62.58,28661.0,54.8064,54.8152,54.7364,54.7627,28661.0
2021-06-24 13:40:00,62.58,62.62,62.57,62.61,18656.0,54.7627,54.7977,54.7539,54.7889,18656.0
2021-06-24 13:45:00,62.6,62.63,62.57,62.58,28497.0,54.7802,54.8064,54.7539,54.7627,28497.0
2021-06-24 13:50:00,62.58,62.66,62.55,62.58,34056.0,54.7627,54.8327,54.7364,54.7627,34056.0
2021-06-24 13:55:00,62.59,62.61,62.55,62.59,32347.0,54.7714,54.7889,54.7364,54.7714,32347.0
2021-06-24 14:00:00,62.58,62.7,62.57,62.63,44943.0,54.7627,54.8677,54.7539,54.8064,44943.0
2021-06-24 14:05:00,62.63,62.69,62.61,62.65,21714.0,54.8064,54.8589,54.7889,54.8239,21714.0
2021-06-24 14:10:00,62.65,62.65,62.56,62.57,29831.0,54.8239,54.8239,54.7452,54.7539,29831.0
2021-06-24 14:15:00,62.58,62.59,62.5,62.51,23727.0,54.7627,54.7714,54.6927,54.7014,23727.0
2021-06-24 14:20:00,62.51,62.51,62.44,62.46,39315.0,54.7014,54.7014,54.6402,54.6577,39315.0
2021-06-24 14:25:00,62.45,62.51,62.44,62.47,25316.0,54.6489,54.7014,54.6402,54.6664,25316.0
2021-06-24 14:30:00,62.47,62.5,62.44,62.46,49363.0,54.6664,54.6927,54.6402,54.6577,49363.0
2021-06-24 14:35:00,62.46,62.48,62.39,62.41,33370.0,54.6577,54.6752,54.5964,54.6139,33370.0
2021-06-24 14:40:00,62.42,62.5,62.41,62.45,45603.0,54.6227,54.6927,54.6139,54.6489,45603.0
2021-06-24 14:45:00,62.46,62.47,62.43,62.45,23926.0,54.6577,54.6664,54.6314,54.6489,23926.0
2021-06-24 14:50:00,62.45,62.51,62.43,62.5,32521.0,54.6489,54.7014,54.6314,54.6927,32521.0
2021-06-24 14:55:00,62.5,62.54,62.48,62.53,23573.0,54.6927,54.7277,54.6752,54.7189,23573.0
2021-06-24 15:00:00,62.53,62.53,62.48,62.51,28462.0,54.7189,54.7189,54.6752,54.7014,28462.0
2021-06-24 15:05:00,62.51,62.52,62.44,62.45,42823.0,54.7014,54.7102,54.6402,54.6489,42823.0
2021-06-24 15:10:00,62.45,62.48,62.4,62.48,44167.0,54.6489,54.6752,54.6052,54.6752,44167.0
2021-06-24 15:15:00,62.48,62.52,62.43,62.44,31408.0,54.6752,54.7102,54.6314,54.6402,31408.0
2021-06-24 15:20:00,62.44,62.49,62.44,62.48,31955.0,54.6402,54.6839,54.6402,54.6752,31955.0
2021-06-24 15:25:00,62.48,62.51,62.42,62.51,45302.0,54.6752,54.7014,54.6227,54.7014,45302.0
2021-06-24 15:30:00,62.51,62.51,62.45,62.5,37436.0,54.7014,54.7014,54.6489,54.6927,37436.0
2021-06-24 15:35:00,62.49,62.51,62.45,62.47,66200.0,54.6839,54.7014,54.6489,54.6664,66200.0
2021-06-24 15:40:00,62.46,62.5,62.46,62.5,57670.0,54.6577,54.6927,54.6577,54.6927,57670.0
2021-06-24 15:45:00,62.5,62.5,62.41,62.41,74380.0,54.6927,54.6927,54.6139,54.6139,74380.0
2021-06-24 15:50:00,62.41,62.43,62.26,62.33,176280.0,54.6139,54.6314,54.4827,54.5439,176280.0
2021-06-24 15:55:00,62.33,62.4,62.27,62.29,408802.0,54.5439,54.6052,54.4914,54.5089,408802.0
2021-06-25 09:30:00,62.94,63.11,62.68,62.87,283412.0,55.0777,55.2265,54.8502,55.0165,283412.0
2021-06-25 09:35:00,62.87,62.96,62.76,62.79,84550.0,55.0165,55.0952,54.9202,54.9465,84550.0
2021-06-25 09:40:00,62.78,62.79,62.57,62.71,102511.0,54.9377,54.9465,54.7539,54.8764,102511.0
2021-06-25 09:45:00,62.71,62.79,62.56,62.6,120232.0,54.8764,54.9465,54.7452,54.7802,120232.0
2021-06-25 09:50:00,62.59,62.85,62.54,62.64,119220.0,54.7714,54.999,54.7277,54.8152,119220.0
2021-06-25 09:55:00,62.63,62.81,62.63,62.72,72273.0,54.8064,54.964,54.8064,54.8852,72273.0
2021-06-25 10:00:00,62.72,62.76,62.61,62.75,48672.0,54.8852,54.9202,54.7889,54.9114,48672.0
2021-06-25 10:05:00,62.77,62.79,62.68,62.73,25969.0,54.9289,54.9465,54.8502,54.8939,25969.0
2021-06-25 10:10:00,62.74,62.84,62.74,62.79,30920.0,54.9027,54.9902,54.9027,54.9465,30920.0
2021-06-25 10:15:00,62.78,62.85,62.7,62.8,52498.0,54.9377,54.999,54.8677,54.9552,52498.0
2021-06-25 10:20:00,62.79,62.8,62.7,62.77,54536.0,54.9465,54.9552,54.8677,54.9289,54536.0
2021-06-25 10:25:00,62.77,62.98,62.77,62.95,102534.0,54.9289,55.1127,54.9289,55.0865,102534.0
2021-06-25 10:30:00,62.95,62.95,62.79,62.85,80041.0,55.0865,55.0865,54.9465,54.999,80041.0
2021-06-25 10:35:00,62.85,62.85,62.71,62.76,32309.0,54.999,54.999,54.8764,54.9202,32309.0
2021-06-25 10:40:00,62.77,62.77,62.59,62.72,201058.0,54.9289,54.9289,54.7714,54.8852,201058.0
2021-06-25 10:45:00,62.71,62.72,62.64,62.64,34729.0,54.8764,54.8852,54.8152,54.8152,34729.0
2021-06-25 10:50:00,62.64,62.76,62.6,62.76,46730.0,54.8152,54.9202,54.7802,54.9202,46730.0
2021-06-25 10:55:00,62.76,62.81,62.72,62.77,63545.0,54.9202,54.964,54.8852,54.9289,63545.0
2021-06-25 11:00:00,62.77,62.83,62.73,62.8,102949.0,54.9289,54.9815,54.8939,54.9552,102949.0
2021-06-25 11:05:00,62.81,62.88,62.75,62.75,27675.0,54.964,55.0252,54.9114,54.9114,27675.0
2021-06-25 11:10:00,62.74,62.77,62.7,62.74,21789.0,54.9027,54.9289,54.8677,54.9027,21789.0
2021-06-25 11:15:00,62.74,62.84,62.73,62.8,26800.0,54.9027,54.9902,54.8939,54.9552,26800.0
2021-06-25 11:20:00,62.79,62.88,62.79,62.86,22127.0,54.9465,55.0252,54.9465,55.0077,22127.0
2021-06-25 11:25:00,62.87,62.96,62.86,62.93,70250.0,55.0165,55.0952,55.0077,55.069,70250.0
2021-06-25 11:30:00,62.94,62.97,62.88,62.96,64748.0,55.0777,55.104,55.0252,55.0952,64748.0
2021-06-25 11:35:00,62.96,62.98,62.79,62.8,48689.0,55.0952,55.1127,54.9465,54.9552,48689.0
2021-06-25 11:40:00,62.8,62.86,62.76,62.84,38845.0,54.9552,55.0077,54.9202,54.9902,38845.0
2021-06-25 11:45:00,62.84,62.87,62.77,62.84,26286.0,54.9902,55.0165,54.9289,54.9902,26286.0
2021-06-25 11:50:00,62.84,62.84,62.75,62.79,15527.0,54.9902,54.9902,54.9114,54.9465,15527.0
2021-06-25 11:55:00,62.78,62.78,62.75,62.77,14194.0,54.9377,54.9377,54.9114,54.9289,14194.0
2021-06-25 12:00:00,62.76,62.77,62.72,62.73,24481.0,54.9202,54.9289,54.8852,54.8939,24481.0
2021-06-25 12:05:00,62.74,62.79,62.71,62.79,25270.0,54.9027,54.9465,54.8764,54.9465,25270.0
2021-06-25 12:10:00,62.8,62.87,62.79,62.86,27435.0,54.9552,55.0165,54.9465,55.0077,27435.0
2021-06-25 12:15:00,62.86,62.95,62.85,62.95,26207.0,55.0077,55.0865,54.999,55.0865,26207.0
2021-06-25 12:20:00,62.96,63.0,62.91,62.91,56425.0,55.0952,55.1302,55.0515,55.0515,56425.0
2021-06-25 12:25:00,62.91,62.94,62.84,62.87,29779.0,55.0515,55.0777,54.9902,55.0165,29779.0
2021-06-25 12:30:00,62.87,62.88,62.84,62.88,21760.0,55.0165,55.0252,54.9902,55.0252,21760.0
2021-06-25 12:35:00,62.87,62.87,62.77,62.8,18124.0,55.0165,55.0165,54.9289,54.9552,18124.0
2021-06-25 12:40:00,62.81,62.84,62.8,62.84,13587.0,54.964,54.9902,54.9552,54.9902,13587.0
2021-06-25 12:45:00,62.83,62.83,62.69,62.7,10699.0,54.9815,54.9815,54.8589,54.8677,10699.0
2021-06-25 12:50:00,62.71,62.71,62.66,62.68,10028.0,54.8764,54.8764,54.8327,54.8502,10028.0
2021-06-25 12:55:00,62.67,62.69,62.63,62.64,10601.0,54.8414,54.8589,54.8064,54.8152,10601.0
2021-06-25 13:00:00,62.63,62.65,62.54,62.58,32396.0,54.8064,54.8239,54.7277,54.7627,32396.0
2021-06-25 13:05:00,62.59,62.62,62.58,62.61,17618.0,54.7714,54.7977,54.7627,54.7889,17618.0
2021-06-25 13:10:00,62.61,62.63,62.58,62.62,27706.0,54.7889,54.8064,54.7627,54.7977,27706.0
2021-06-25 13:15:00,62.63,62.72,62.62,62.7,27593.0,54.8064,54.8852,54.7977,54.8677,27593.0
2021-06-25 13:20:00,62.71,62.77,62.66,62.74,93445.0,54.8764,54.9289,54.8327,54.9027,93445.0
2021-06-25 13:25:00,62.75,62.81,62.71,62.8,25780.0,54.9114,54.964,54.8764,54.9552,25780.0
2021-06-25 13:30:00,62.8,62.81,62.75,62.8,20912.0,54.9552,54.964,54.9114,54.9552,20912.0
2021-06-25 13:35:00,62.8,62.86,62.79,62.86,31314.0,54.9552,55.0077,54.9465,55.0077,31314.0
2021-06-25 13:40:00,62.85,62.91,62.82,62.89,25371.0,54.999,55.0515,54.9727,55.034,25371.0
2021-06-25 13:45:00,62.88,62.89,62.84,62.88,42413.0,55.0252,55.034,54.9902,55.0252,42413.0
2021-06-25 13:50:00,62.88,62.88,62.81,62.84,19928.0,55.0252,55.0252,54.964,54.9902,19928.0
2021-06-25 13:55:00,62.85,62.87,62.82,62.84,16374.0,54.999,55.0165,54.9727,54.9902,16374.0
2021-06-25 14:00:00,62.84,62.87,62.82,62.87,27978.0,54.9902,55.0165,54.9727,55.0165,27978.0
2021-06-25 14:05:00,62.85,62.87,62.82,62.82,20801.0,54.999,55.0165,54.9727,54.9727,20801.0
2021-06-25 14:10:00,62.82,62.82,62.76,62.79,15372.0,54.9727,54.9727,54.9202,54.9465,15372.0
2021-06-25 14:15:00,62.79,62.79,62.7,62.75,16656.0,54.9465,54.9465,54.8677,54.9114,16656.0
2021-06-25 14:20:00,62.75,62.77,62.73,62.74,14856.0,54.9114,54.9289,54.8939,54.9027,14856.0
2021-06-25 14:25:00,62.74,62.77,62.74,62.75,8947.0,54.9027,54.9289,54.9027,54.9114,8947.0
2021-06-25 14:30:00,62.75,62.88,62.73,62.86,30521.0,54.9114,55.0252,54.8939,55.0077,30521.0
2021-06-25 14:35:00,62.85,62.88,62.79,62.8,26680.0,54.999,55.0252,54.9465,54.9552,26680.0
2021-06-25 14:40:00,62.8,62.88,62.79,62.88,22500.0,54.9552,55.0252,54.9465,55.0252,22500.0
2021-06-25 14:45:00,62.87,62.88,62.81,62.87,32184.0,55.0165,55.0252,54.964,55.0165,32184.0
2021-06-25 14:50:00,62.87,62.87,62.81,62.82,22466.0,55.0165,55.0165,54.964,54.9727,22466.0
2021-06-25 14:55:00,62.82,62.89,62.81,62.88,44409.0,54.9727,55.034,54.964,55.0252,44409.0
2021-06-25 15:00:00,62.88,62.88,62.77,62.77,41631.0,55.0252,55.0252,54.9289,54.9289,41631.0
2021-06-25 15:05:00,62.78,62.82,62.77,62.8,23109.0,54.9377,54.9727,54.9289,54.9552,23109.0
2021-06-25 15:10:00,62.78,62.81,62.77,62.8,15806.0,54.9377,54.964,54.9289,54.9552,15806.0
2021-06-25 15:15:00,62.8,62.87,62.8,62.84,25899.0,54.9552,55.0165,54.9552,54.9902,25899.0
2021-06-25 15:20:00,62.84,62.84,62.76,62.79,19964.0,54.9902,54.9902,54.9202,54.9465,19964.0
2021-06-25 15:25:00,62.8,62.83,62.78,62.79,18052.0,54.9552,54.9815,54.9377,54.9465,18052.0
2021-06-25 15:30:00,62.78,62.83,62.75,62.81,43933.0,54.9377,54.9815,54.9114,54.964,43933.0
2021-06-25 15:35:00,62.81,62.85,62.76,62.83,51983.0,54.964,54.999,54.9202,54.9815,51983.0
2021-06-25 15:40:00,62.84,62.84,62.7,62.78,97403.0,54.9902,54.9902,54.8677,54.9377,97403.0
2021-06-25 15:45:00,62.77,62.86,62.73,62.86,62754.0,54.9289,55.0077,54.8939,55.0077,62754.0
2021-06-25 15:50:00,62.85,62.89,62.74,62.85,128748.0,54.999,55.034,54.9027,54.999,128748.0
2021-06-25 15:55:00,62.84,62.84,62.64,62.68,344163.0,54.9902,54.9902,54.8152,54.8502,344163.0
2021-06-28 09:30:00,62.74,62.84,62.58,62.75,176211.0,54.9027,54.9902,54.7627,54.9114,176211.0
2021-06-28 09:35:00,62.77,63.01,62.73,62.81,67368.0,54.9289,55.139,54.8939,54.964,67368.0
2021-06-28 09:40:00,62.87,62.87,62.66,62.74,90961.0,55.0165,55.0165,54.8327,54.9027,90961.0
2021-06-28 09:45:00,62.74,62.79,62.61,62.62,48227.0,54.9027,54.9465,54.7889,54.7977,48227.0
2021-06-28 09:50:00,62.61,62.68,62.58,62.63,54103.0,54.7889,54.8502,54.7627,54.8064,54103.0
2021-06-28 09:55:00,62.6,62.66,62.5,62.62,67630.0,54.7802,54.8327,54.6927,54.7977,67630.0
2021-06-28 10:00:00,62.64,62.78,62.62,62.68,70874.0,54.8152,54.9377,54.7977,54.8502,70874.0
2021-06-28 10:05:00,62.68,62.76,62.58,62.61,67930.0,54.8502,54.9202,54.7627,54.7889,67930.0
2021-06-28 10:10:00,62.56,62.62,62.51,62.62,61305.0,54.7452,54.7977,54.7014,54.7977,61305.0
2021-06-28 10:15:00,62.63,62.66,62.52,62.64,75591.0,54.8064,54.8327,54.7102,54.8152,75591.0
2021-06-28 10:20:00,62.65,62.71,62.54,62.61,52180.0,54.8239,54.8764,54.7277,54.7889,52180.0
2021-06-28 10:25:00,62.61,62.63,62.54,62.56,31317.0,54.7889,54.8064,54.7277,54.7452,31317.0
2021-06-28 10:30:00,62.57,62.57,62.49,62.53,29113.0,54.7539,54.7539,54.6839,54.7189,29113.0
2021-06-28 10:35:00,62.53,62.53,62.36,62.41,202345.0,54.7189,54.7189,54.5702,54.6139,202345.0
2021-06-28 10:40:00,62.4,62.44,62.35,62.4,43232.0,54.6052,54.6402,54.5614,54.6052,43232.0
2021-06-28 10:45:00,62.4,62.47,62.4,62.47,18217.0,54.6052,54.6664,54.6052,54.6664,18217.0
2021-06-28 10:50:00,62.47,62.53,62.4,62.52,45322.0,54.6664,54.7189,54.6052,54.7102,45322.0
2021-06-28 10:55:00,62.52,62.54,62.34,62.4,37809.0,54.7102,54.7277,54.5527,54.6052,37809.0
2021-06-28 11:00:00,62.41,62.54,62.37,62.53,54184.0,54.6139,54.7277,54.5789,54.7189,54184.0
2021-06-28 11:05:00,62.53,62.62,62.52,62.55,17729.0,54.7189,54.7977,54.7102,54.7364,17729.0
2021-06-28 11:10:00,62.54,62.56,62.44,62.44,26230.0,54.7277,54.7452,54.6402,54.6402,26230.0
2021-06-28 11:15:00,62.42,62.46,62.27,62.28,33806.0,54.6227,54.6577,54.4914,54.5002,33806.0
2021-06-28 11:20:00,62.29,62.36,62.27,62.28,24249.0,54.5089,54.5702,54.4914,54.5002,24249.0
2021-06-28 11:25:00,62.28,62.3,62.21,62.25,39666.0,54.5002,54.5177,54.4389,54.4739,39666.0
2021-06-28 11:30:00,62.25,62.28,62.22,62.23,60059.0,54.4739,54.5002,54.4477,54.4564,60059.0
2021-06-28 11:35:00,62.23,62.23,62.14,62.16,53916.0,54.4564,54.4564,54.3776,54.3951,53916.0
2021-06-28 11:40:00,62.16,62.26,62.16,62.24,27718.0,54.3951,54.4827,54.3951,54.4652,27718.0
2021-06-28 11:45:00,62.24,62.3,62.24,62.27,33111.0,54.4652,54.5177,54.4652,54.4914,33111.0
2021-06-28 11:50:00,62.27,62.31,62.27,62.31,21254.0,54.4914,54.5264,54.4914,54.5264,21254.0
2021-06-28 11:55:00,62.32,62.42,62.31,62.42,20127.0,54.5352,54.6227,54.5264,54.6227,20127.0
2021-06-28 12:00:00,62.43,62.51,62.43,62.5,29522.0,54.6314,54.7014,54.6314,54.6927,29522.0
2021-06-28 12:05:00,62.5,62.57,62.49,62.57,49953.0,54.6927,54.7539,54.6839,54.7539,49953.0
2021-06-28 12:10:00,62.56,62.57,62.43,62.45,83282.0,54.7452,54.7539,54.6314,54.6489,83282.0
2021-06-28 12:15:00,62.46,62.51,62.39,62.46,69633.0,54.6577,54.7014,54.5964,54.6577,69633.0
2021-06-28 12:20:00,62.47,62.48,62.34,62.34,26154.0,54.6664,54.6752,54.5527,54.5527,26154.0
2021-06-28 12:25:00,62.34,62.37,62.26,62.3,52456.0,54.5527,54.5789,54.4827,54.5177,52456.0
2021-06-28 12:30:00,62.29,62.4,62.28,62.4,25868.0,54.5089,54.6052,54.5002,54.6052,25868.0
2021-06-28 12:35:00,62.4,62.44,62.39,62.4,16077.0,54.6052,54.6402,54.5964,54.6052,16077.0
2021-06-28 12:40:00,62.41,62.42,62.37,62.39,28832.0,54.6139,54.6227,54.5789,54.5964,28832.0
2021-06-28 12:45:00,62.39,62.42,62.33,62.41,40024.0,54.5964,54.6227,54.5439,54.6139,40024.0
2021-06-28 12:50:00,62.42,62.47,62.4,62.46,31963.0,54.6227,54.6664,54.6052,54.6577,31963.0
2021-06-28 12:55:00,62.46,62.5,62.43,62.49,33922.0,54.6577,54.6927,54.6314,54.6839,33922.0
2021-06-28 13:00:00,62.48,62.49,62.35,62.36,47180.0,54.6752,54.6839,54.5614,54.5702,47180.0
2021-06-28 13:05:00,62.37,62.42,62.32,62.33,31525.0,54.5789,54.6227,54.5352,54.5439,31525.0
2021-06-28 13:10:00,62.33,62.35,62.27,62.34,48210.0,54.5439,54.5614,54.4914,54.5527,48210.0
2021-06-28 13:15:00,62.34,62.36,62.32,62.35,22308.0,54.5527,54.5702,54.5352,54.5614,22308.0
2021-06-28 13:20:00,62.36,62.38,62.33,62.35,15921.0,54.5702,54.5877,54.5439,54.5614,15921.0
2021-06-28 13:25:00,62.35,62.35,62.27,62.32,28946.0,54.5614,54.5614,54.4914,54.5352,28946.0
2021-06-28 13:30:00,62.31,62.33,62.26,62.32,30223.0,54.5264,54.5439,54.4827,54.5352,30223.0
2021-06-28 13:35:00,62.31,62.37,62.31,62.34,14196.0,54.5264,54.5789,54.5264,54.5527,14196.0
2021-06-28 13:40:00,62.35,62.38,62.28,62.3,40779.0,54.5614,54.5877,54.5002,54.5177,40779.0
2021-06-28 13:45:00,62.29,62.34,62.28,62.33,24173.0,54.5089,54.5527,54.5002,54.5439,24173.0
2021-06-28 13:50:00,62.34,62.37,62.3,62.35,39671.0,54.5527,54.5789,54.5177,54.5614,39671.0
2021-06-28 13:55:00,62.35,62.41,62.31,62.41,28854.0,54.5614,54.6139,54.5264,54.6139,28854.0
2021-06-28 14:00:00,62.41,62.52,62.39,62.44,38677.0,54.6139,54.7102,54.5964,54.6402,38677.0
2021-06-28 14:05:00,62.44,62.5,62.4,62.42,28324.0,54.6402,54.6927,54.6052,54.6227,28324.0
2021-06-28 14:10:00,62.42,62.43,62.38,62.4,24247.0,54.6227,54.6314,54.5877,54.6052,24247.0
2021-06-28 14:15:00,62.4,62.48,62.38,62.44,27366.0,54.6052,54.6752,54.5877,54.6402,27366.0
2021-06-28 14:20:00,62.44,62.44,62.4,62.43,11071.0,54.6402,54.6402,54.6052,54.6314,11071.0
2021-06-28 14:25:00,62.43,62.46,62.41,62.43,11806.0,54.6314,54.6577,54.6139,54.6314,11806.0
2021-06-28 14:30:00,62.43,62.48,62.41,62.47,12196.0,54.6314,54.6752,54.6139,54.6664,12196.0
2021-06-28 14:35:00,62.46,62.54,62.43,62.5,19859.0,54.6577,54.7277,54.6314,54.6927,19859.0
2021-06-28 14:40:00,62.5,62.54,62.48,62.5,28345.0,54.6927,54.7277,54.6752,54.6927,28345.0
2021-06-28 14:45:00,62.5,62.55,62.49,62.52,16992.0,54.6927,54.7364,54.6839,54.7102,16992.0
2021-06-28 14:50:00,62.52,62.52,62.44,62.46,31666.0,54.7102,54.7102,54.6402,54.6577,31666.0
2021-06-28 14:55:00,62.47,62.48,62.42,62.43,25364.0,54.6664,54.6752,54.6227,54.6314,25364.0
2021-06-28 15:00:00,62.43,62.5,62.43,62.48,31096.0,54.6314,54.6927,54.6314,54.6752,31096.0
2021-06-28 15:05:00,62.48,62.52,62.46,62.46,33823.0,54.6752,54.7102,54.6577,54.6577,33823.0
2021-06-28 15:10:00,62.47,62.48,62.43,62.45,26933.0,54.6664,54.6752,54.6314,54.6489,26933.0
2021-06-28 15:15:00,62.44,62.55,62.4,62.55,34668.0,54.6402,54.7364,54.6052,54.7364,34668.0
2021-06-28 15:20:00,62.54,62.58,62.5,62.57,46602.0,54.7277,54.7627,54.6927,54.7539,46602.0
2021-06-28 15:25:00,62.55,62.64,62.55,62.58,48748.0,54.7364,54.8152,54.7364,54.7627,48748.0
2021-06-28 15:30:00,62.59,62.62,62.54,62.58,33482.0,54.7714,54.7977,54.7277,54.7627,33482.0
2021-06-28 15:35:00,62.58,62.58,62.5,62.55,40000.0,54.7627,54.7627,54.6927,54.7364,40000.0
2021-06-28 15:40:00,62.55,62.66,62.55,62.61,44053.0,54.7364,54.8327,54.7364,54.7889,44053.0
2021-06-28 15:45:00,62.61,62.65,62.57,62.64,49712.0,54.7889,54.8239,54.7539,54.8152,49712.0
2021-06-28 15:50:00,62.64,62.67,62.59,62.61,82875.0,54.8152,54.8414,54.7714,54.7889,82875.0
2021-06-28 15:55:00,62.61,62.69,62.59,62.66,180722.0,54.7889,54.8589,54.7714,54.8327,180722.0
2021-06-29 09:30:00,61.85,62.46,61.63,62.35,339392.0,54.1239,54.6577,53.9314,54.5614,339392.0
2021-06-29 09:35:00,62.35,62.65,62.35,62.53,83490.0,54.5614,54.8239,54.5614,54.7189,83490.0
2021-06-29 09:40:00,62.54,62.62,62.33,62.33,111350.0,54.7277,54.7977,54.5439,54.5439,111350.0
2021-06-29 09:45:00,62.3,62.49,62.17,62.3,93840.0,54.5177,54.6839,54.4039,54.5177,93840.0
2021-06-29 09:50:00,62.3,62.31,62.14,62.17,66582.0,54.5177,54.5264,54.3776,54.4039,66582.0
2021-06-29 09:55:00,62.16,62.36,62.12,62.34,80044.0,54.3951,54.5702,54.3601,54.5527,80044.0
2021-06-29 10:00:00,62.36,62.36,62.14,62.18,50179.0,54.5702,54.5702,54.3776,54.4127,50179.0
2021-06-29 10:05:00,62.18,62.38,62.18,62.37,44728.0,54.4127,54.5877,54.4127,54.5789,44728.0
2021-06-29 10:10:00,62.38,62.41,62.27,62.38,90084.0,54.5877,54.6139,54.4914,54.5877,90084.0
2021-06-29 10:15:00,62.37,62.47,62.34,62.36,38774.0,54.5789,54.6664,54.5527,54.5702,38774.0
2021-06-29 10:20:00,62.35,62.47,62.33,62.41,36951.0,54.5614,54.6664,54.5439,54.6139,36951.0
2021-06-29 10:25:00,62.41,62.49,62.34,62.46,47741.0,54.6139,54.6839,54.5527,54.6577,47741.0
2021-06-29 10:30:00,62.47,62.48,62.35,62.35,30414.0,54.6664,54.6752,54.5614,54.5614,30414.0
2021-06-29 10:35:00,62.36,62.53,62.35,62.51,42385.0,54.5702,54.7189,54.5614,54.7014,42385.0
2021-06-29 10:40:00,62.52,62.56,62.44,62.46,25915.0,54.7102,54.7452,54.6402,54.6577,25915.0
2021-06-29 10:45:00,62.46,62.49,62.39,62.44,49855.0,54.6577,54.6839,54.5964,54.6402,49855.0
2021-06-29 10:50:00,62.43,62.43,62.29,62.41,54464.0,54.6314,54.6314,54.5089,54.6139,54464.0
2021-06-29 10:55:00,62.4,62.45,62.38,62.44,24445.0,54.6052,54.6489,54.5877,54.6402,24445.0
2021-06-29 11:00:00,62.48,62.48,62.4,62.45,58275.0,54.6752,54.6752,54.6052,54.6489,58275.0
2021-06-29 11:05:00,62.45,62.54,62.41,62.51,100570.0,54.6489,54.7277,54.6139,54.7014,100570.0
2021-06-29 11:10:00,62.5,62.53,62.45,62.48,55312.0,54.6927,54.7189,54.6489,54.6752,55312.0
2021-06-29 11:15:00,62.48,62.67,62.47,62.57,181717.0,54.6752,54.8414,54.6664,54.7539,181717.0
2021-06-29 11:20:00,62.57,62.59,62.46,62.48,146656.0,54.7539,54.7714,54.6577,54.6752,146656.0
2021-06-29 11:25:00,62.47,62.59,62.46,62.52,162920.0,54.6664,54.7714,54.6577,54.7102,162920.0
2021-06-29 11:30:00,62.52,62.66,62.5,62.6,198421.0,54.7102,54.8327,54.6927,54.7802,198421.0
2021-06-29 11:35:00,62.59,62.65,62.52,62.59,103876.0,54.7714,54.8239,54.7102,54.7714,103876.0
2021-06-29 11:40:00,62.59,62.68,62.58,62.64,27141.0,54.7714,54.8502,54.7627,54.8152,27141.0
2021-06-29 11:45:00,62.66,62.77,62.62,62.77,46977.0,54.8327,54.9289,54.7977,54.9289,46977.0
2021-06-29 11:50:00,62.77,62.85,62.76,62.79,88994.0,54.9289,54.999,54.9202,54.9465,88994.0
2021-06-29 11:55:00,62.79,62.8,62.66,62.69,37690.0,54.9465,54.9552,54.8327,54.8589,37690.0
2021-06-29 12:00:00,62.69,62.71,62.63,62.64,22225.0,54.8589,54.8764,54.8064,54.8152,22225.0
2021-06-29 12:05:00,62.65,62.65,62.54,62.55,26289.0,54.8239,54.8239,54.7277,54.7364,26289.0
2021-06-29 12:10:00,62.54,62.62,62.54,62.59,27863.0,54.7277,54.7977,54.7277,54.7714,27863.0
2021-06-29 12:15:00,62.59,62.67,62.56,62.67,32711.0,54.7714,54.8414,54.7452,54.8414,32711.0
2021-06-29 12:20:00,62.66,62.71,62.63,62.65,29730.0,54.8327,54.8764,54.8064,54.8239,29730.0
2021-06-29 12:25:00,62.66,62.69,62.6,62.69,24694.0,54.8327,54.8589,54.7802,54.8589,24694.0
2021-06-29 12:30:00,62.68,62.78,62.66,62.71,29731.0,54.8502,54.9377,54.8327,54.8764,29731.0
2021-06-29 12:35:00,62.7,62.75,62.69,62.72,23814.0,54.8677,54.9114,54.8589,54.8852,23814.0
2021-06-29 12:40:00,62.71,62.74,62.67,62.73,20701.0,54.8764,54.9027,54.8414,54.8939,20701.0
2021-06-29 12:45:00,62.73,62.76,62.69,62.72,17062.0,54.8939,54.9202,54.8589,54.8852,17062.0
2021-06-29 12:50:00,62.72,62.73,62.66,62.68,15676.0,54.8852,54.8939,54.8327,54.8502,15676.0
2021-06-29 12:55:00,62.68,62.7,62.6,62.62,36226.0,54.8502,54.8677,54.7802,54.7977,36226.0
2021-06-29 13:00:00,62.63,62.64,62.57,62.57,21966.0,54.8064,54.8152,54.7539,54.7539,21966.0
2021-06-29 13:05:00,62.54,62.56,62.52,62.54,13166.0,54.7277,54.7452,54.7102,54.7277,13166.0
2021-06-29 13:10:00,62.53,62.55,62.51,62.53,13789.0,54.7189,54.7364,54.7014,54.7189,13789.0
2021-06-29 13:15:00,62.53,62.55,62.52,62.54,11513.0,54.7189,54.7364,54.7102,54.7277,11513.0
2021-06-29 13:20:00,62.53,62.6,62.52,62.59,23965.0,54.7189,54.7802,54.7102,54.7714,23965.0
2021-06-29 13:25:00,62.59,62.63,62.52,62.54,20929.0,54.7714,54.8064,54.7102,54.7277,20929.0
2021-06-29 13:30:00,62.54,62.58,62.52,62.52,14748.0,54.7277,54.7627,54.7102,54.7102,14748.0
2021-06-29 13:35:00,62.53,62.54,62.49,62.5,16635.0,54.7189,54.7277,54.6839,54.6927,16635.0
2021-06-29 13:40:00,62.51,62.53,62.5,62.51,10942.0,54.7014,54.7189,54.6927,54.7014,10942.0
2021-06-29 13:45:00,62.5,62.53,62.45,62.5,34157.0,54.6927,54.7189,54.6489,54.6927,34157.0
2021-06-29 13:50:00,62.5,62.53,62.48,62.51,90617.0,54.6927,54.7189,54.6752,54.7014,90617.0
2021-06-29 13:55:00,62.51,62.6,62.51,62.6,20127.0,54.7014,54.7802,54.7014,54.7802,20127.0
2021-06-29 14:00:00,62.59,62.64,62.55,62.64,24876.0,54.7714,54.8152,54.7364,54.8152,24876.0
2021-06-29 14:05:00,62.63,62.72,62.63,62.71,37407.0,54.8064,54.8852,54.8064,54.8764,37407.0
2021-06-29 14:10:00,62.73,62.73,62.63,62.7,18847.0,54.8939,54.8939,54.8064,54.8677,18847.0
2021-06-29 14:15:00,62.71,62.81,62.7,62.79,62152.0,54.8764,54.964,54.8677,54.9465,62152.0
2021-06-29 14:20:00,62.79,62.79,62.67,62.67,19069.0,54.9465,54.9465,54.8414,54.8414,19069.0
2021-06-29 14:25:00,62.67,62.68,62.64,62.67,21622.0,54.8414,54.8502,54.8152,54.8414,21622.0
2021-06-29 14:30:00,62.67,62.67,62.63,62.65,15503.0,54.8414,54.8414,54.8064,54.8239,15503.0
2021-06-29 14:35:00,62.66,62.68,62.63,62.64,15755.0,54.8327,54.8502,54.8064,54.8152,15755.0
2021-06-29 14:40:00,62.63,62.7,62.62,62.69,23276.0,54.8064,54.8677,54.7977,54.8589,23276.0
2021-06-29 14:45:00,62.7,62.7,62.62,62.65,21495.0,54.8677,54.8677,54.7977,54.8239,21495.0
2021-06-29 14:50:00,62.65,62.66,62.64,62.66,12140.0,54.8239,54.8327,54.8152,54.8327,12140.0
2021-06-29 14:55:00,62.66,62.73,62.65,62.72,27395.0,54.8327,54.8939,54.8239,54.8852,27395.0
2021-06-29 15:00:00,62.72,62.73,62.58,62.65,32242.0,54.8852,54.8939,54.7627,54.8239,32242.0
2021-06-29 15:05:00,62.64,62.64,62.59,62.61,17223.0,54.8152,54.8152,54.7714,54.7889,17223.0
2021-06-29 15:10:00,62.6,62.71,62.59,62.71,29388.0,54.7802,54.8764,54.7714,54.8764,29388.0
2021-06-29 15:15:00,62.7,62.74,62.67,62.7,27175.0,54.8677,54.9027,54.8414,54.8677,27175.0
2021-06-29 15:20:00,62.71,62.71,62.66,62.67,22199.0,54.8764,54.8764,54.8327,54.8414,22199.0
2021-06-29 15:25:00,62.68,62.75,62.65,62.73,38758.0,54.8502,54.9114,54.8239,54.8939,38758.0
2021-06-29 15:30:00,62.73,62.73,62.61,62.62,32327.0,54.8939,54.8939,54.7889,54.7977,32327.0
2021-06-29 15:35:00,62.62,62.66,62.59,62.66,28623.0,54.7977,54.8327,54.7714,54.8327,28623.0
2021-06-29 15:40:00,62.65,62.65,62.55,62.58,66603.0,54.8239,54.8239,54.7364,54.7627,66603.0
2021-06-29 15:45:00,62.58,62.58,62.5,62.53,47604.0,54.7627,54.7627,54.6927,54.7189,47604.0
2021-06-29 15:50:00,62.53,62.63,62.52,62.62,79646.0,54.7189,54.8064,54.7102,54.7977,79646.0
2021-06-29 15:55:00,62.62,62.63,62.53,62.59,141066.0,54.7977,54.8064,54.7189,54.7714,141066.0
2021-06-30 09:30:00,62.84,63.11,62.65,63.08,166552.0,54.9902,55.2265,54.8239,55.2002,166552.0
2021-06-30 09:35:00,63.07,63.1,62.68,62.75,45768.0,55.1915,55.2177,54.8502,54.9114,45768.0
2021-06-30 09:40:00,62.73,62.86,62.65,62.81,72175.0,54.8939,55.0077,54.8239,54.964,72175.0
2021-06-30 09:45:00,62.81,63.03,62.75,63.02,46485.0,54.964,55.1565,54.9114,55.1477,46485.0
2021-06-30 09:50:00,63.02,63.08,62.84,62.86,48185.0,55.1477,55.2002,54.9902,55.0077,48185.0
2021-06-30 09:55:00,62.85,63.05,62.82,63.05,48816.0,54.999,55.174,54.9727,55.174,48816.0
2021-06-30 10:00:00,63.05,63.08,62.94,63.0,74776.0,55.174,55.2002,55.0777,55.1302,74776.0
2021-06-30 10:05:00,63.0,63.06,62.98,63.01,63433.0,55.1302,55.1827,55.1127,55.139,63433.0
2021-06-30 10:10:00,63.0,63.01,62.87,62.97,48895.0,55.1302,55.139,55.0165,55.104,48895.0
2021-06-30 10:15:00,62.91,63.0,62.85,63.0,38660.0,55.0515,55.1302,54.999,55.1302,38660.0
2021-06-30 10:20:00,63.01,63.18,62.99,63.1,93085.0,55.139,55.2877,55.1215,55.2177,93085.0
2021-06-30 10:25:00,63.1,63.13,63.0,63.13,39320.0,55.2177,55.244,55.1302,55.244,39320.0
2021-06-30 10:30:00,63.13,63.18,63.05,63.17,48057.0,55.244,55.2877,55.174,55.279,48057.0
2021-06-30 10:35:00,63.17,63.17,63.04,63.05,35872.0,55.279,55.279,55.1652,55.174,35872.0
2021-06-30 10:40:00,63.05,63.17,63.05,63.05,41751.0,55.174,55.279,55.174,55.174,41751.0
2021-06-30 10:45:00,63.06,63.21,63.02,63.17,69512.0,55.1827,55.314,55.1477,55.279,69512.0
2021-06-30 10:50:00,63.17,63.2,63.06,63.17,30707.0,55.279,55.3052,55.1827,55.279,30707.0
2021-06-30 10:55:00,63.16,63.29,63.1,63.24,184089.0,55.2702,55.384,55.2177,55.3402,184089.0
2021-06-30 11:00:00,63.25,63.27,63.15,63.21,58545.0,55.349,55.3665,55.2615,55.314,58545.0
2021-06-30 11:05:00,63.19,63.34,63.17,63.32,60246.0,55.2965,55.4277,55.279,55.4102,60246.0
2021-06-30 11:10:00,63.31,63.31,63.21,63.24,48747.0,55.4015,55.4015,55.314,55.3402,48747.0
2021-06-30 11:15:00,63.23,63.26,63.14,63.18,27296.0,55.3315,55.3577,55.2527,55.2877,27296.0
2021-06-30 11:20:00,63.17,63.19,63.12,63.12,26748.0,55.279,55.2965,55.2352,55.2352,26748.0
2021-06-30 11:25:00,63.13,63.19,63.12,63.17,29177.0,55.244,55.2965,55.2352,55.279,29177.0
2021-06-30 11:30:00,63.18,63.21,63.11,63.15,28651.0,55.2877,55.314,55.2265,55.2615,28651.0
2021-06-30 11:35:00,63.16,63.23,63.15,63.17,34836.0,55.2702,55.3315,55.2615,55.279,34836.0
2021-06-30 11:40:00,63.16,63.17,63.11,63.15,36944.0,55.2702,55.279,55.2265,55.2615,36944.0
2021-06-30 11:45:00,63.15,63.22,63.14,63.21,16785.0,55.2615,55.3227,55.2527,55.314,16785.0
2021-06-30 11:50:00,63.21,63.25,63.19,63.23,22937.0,55.314,55.349,55.2965,55.3315,22937.0
2021-06-30 11:55:00,63.24,63.27,63.2,63.24,20905.0,55.3402,55.3665,55.3052,55.3402,20905.0
2021-06-30 12:00:00,63.25,63.36,63.25,63.31,26189.0,55.349,55.4452,55.349,55.4015,26189.0
2021-06-30 12:05:00,63.31,63.36,63.28,63.36,34483.0,55.4015,55.4452,55.3752,55.4452,34483.0
2021-06-30 12:10:00,63.37,63.45,63.36,63.42,87866.0,55.454,55.524,55.4452,55.4978,87866.0
2021-06-30 12:15:00,63.43,63.46,63.38,63.46,65105.0,55.5065,55.5328,55.4628,55.5328,65105.0
2021-06-30 12:20:00,63.48,63.51,63.45,63.48,52759.0,55.5503,55.5765,55.524,55.5503,52759.0
2021-06-30 12:25:00,63.49,63.52,63.46,63.49,35579.0,55.559,55.5853,55.5328,55.559,35579.0
2021-06-30 12:30:00,63.48,63.49,63.43,63.48,24585.0,55.5503,55.559,55.5065,55.5503,24585.0
2021-06-30 12:35:00,63.49,63.54,63.46,63.47,67394.0,55.559,55.6028,55.5328,55.5415,67394.0
2021-06-30 12:40:00,63.47,63.55,63.46,63.55,19143.0,55.5415,55.6115,55.5328,55.6115,19143.0
2021-06-30 12:45:00,63.55,63.65,63.55,63.62,83685.0,55.6115,55.699,55.6115,55.6728,83685.0
2021-06-30 12:50:00,63.6,63.77,63.59,63.77,95474.0,55.6553,55.804,55.6465,55.804,95474.0
2021-06-30 12:55:00,63.76,63.78,63.59,63.62,98382.0,55.7953,55.8128,55.6465,55.6728,98382.0
2021-06-30 13:00:00,63.64,63.66,63.58,63.6,37509.0,55.6903,55.7078,55.6378,55.6553,37509.0
2021-06-30 13:05:00,63.59,63.63,63.54,63.62,80014.0,55.6465,55.6815,55.6028,55.6728,80014.0
2021-06-30 13:10:00,63.61,63.62,63.57,63.59,33722.0,55.664,55.6728,55.629,55.6465,33722.0
2021-06-30 13:15:00,63.6,63.6,63.44,63.46,42364.0,55.6553,55.6553,55.5153,55.5328,42364.0
2021-06-30 13:20:00,63.46,63.49,63.39,63.47,33226.0,55.5328,55.559,55.4715,55.5415,33226.0
2021-06-30 13:25:00,63.47,63.53,63.46,63.52,41351.0,55.5415,55.594,55.5328,55.5853,41351.0
2021-06-30 13:30:00,63.51,63.52,63.41,63.43,21243.0,55.5765,55.5853,55.489,55.5065,21243.0
2021-06-30 13:35:00,63.42,63.44,63.4,63.41,21619.0,55.4978,55.5153,55.4803,55.489,21619.0
2021-06-30 13:40:00,63.42,63.46,63.4,63.45,22299.0,55.4978,55.5328,55.4803,55.524,22299.0
2021-06-30 13:45:00,63.45,63.47,63.41,63.42,12090.0,55.524,55.5415,55.489,55.4978,12090.0
2021-06-30 13:50:00,63.41,63.44,63.4,63.44,16646.0,55.489,55.5153,55.4803,55.5153,16646.0
2021-06-30 13:55:00,63.43,63.48,63.41,63.42,9869.0,55.5065,55.5503,55.489,55.4978,9869.0
2021-06-30 14:00:00,63.41,63.43,63.33,63.33,22013.0,55.489,55.5065,55.419,55.419,22013.0
2021-06-30 14:05:00,63.33,63.33,63.26,63.29,32129.0,55.419,55.419,55.3577,55.384,32129.0
2021-06-30 14:10:00,63.28,63.3,63.25,63.28,23751.0,55.3752,55.3927,55.349,55.3752,23751.0
2021-06-30 14:15:00,63.29,63.36,63.27,63.32,56559.0,55.384,55.4452,55.3665,55.4102,56559.0
2021-06-30 14:20:00,63.32,63.33,63.29,63.32,40366.0,55.4102,55.419,55.384,55.4102,40366.0
2021-06-30 14:25:00,63.32,63.33,63.3,63.33,38381.0,55.4102,55.419,55.3927,55.419,38381.0
2021-06-30 14:30:00,63.32,63.37,63.29,63.29,39221.0,55.4102,55.454,55.384,55.384,39221.0
2021-06-30 14:35:00,63.29,63.29,63.21,63.24,31522.0,55.384,55.384,55.314,55.3402,31522.0
2021-06-30 14:40:00,63.24,63.25,63.2,63.24,19724.0,55.3402,55.349,55.3052,55.3402,19724.0
2021-06-30 14:45:00,63.24,63.26,63.21,63.25,19074.0,55.3402,55.3577,55.314,55.349,19074.0
2021-06-30 14:50:00,63.26,63.29,63.21,63.25,32612.0,55.3577,55.384,55.314,55.349,32612.0
2021-06-30 14:55:00,63.25,63.28,63.21,63.23,55820.0,55.349,55.3752,55.314,55.3315,55820.0
2021-06-30 15:00:00,63.23,63.23,63.17,63.21,44276.0,55.3315,55.3315,55.279,55.314,44276.0
2021-06-30 15:05:00,63.21,63.25,63.19,63.24,21537.0,55.314,55.349,55.2965,55.3402,21537.0
2021-06-30 15:10:00,63.25,63.28,63.24,63.28,32431.0,55.349,55.3752,55.3402,55.3752,32431.0
2021-06-30 15:15:00,63.29,63.31,63.25,63.26,27484.0,55.384,55.4015,55.349,55.3577,27484.0
2021-06-30 15:20:00,63.26,63.3,63.25,63.27,26158.0,55.3577,55.3927,55.349,55.3665,26158.0
2021-06-30 15:25:00,63.27,63.38,63.27,63.36,53735.0,55.3665,55.4628,55.3665,55.4452,53735.0
2021-06-30 15:30:00,63.37,63.37,63.28,63.33,40640.0,55.454,55.454,55.3752,55.419,40640.0
2021-06-30 15:35:00,63.33,63.34,63.29,63.32,65894.0,55.419,55.4277,55.384,55.4102,65894.0
2021-06-30 15:40:00,63.33,63.39,63.3,63.39,82885.0,55.419,55.4715,55.3927,55.4715,82885.0
2021-06-30 15:45:00,63.39,63.45,63.36,63.38,78547.0,55.4715,55.524,55.4452,55.4628,78547.0
2021-06-30 15:50:00,63.39,63.48,63.38,63.45,166525.0,55.4715,55.5503,55.4628,55.524,166525.0
2021-06-30 15:55:00,63.46,63.51,63.37,63.37,271926.0,55.5328,55.5765,55.454,55.454,271926.0
2021-07-01 09:30:00,64.0,64.07,63.69,63.69,163549.0,56.0053,56.0666,55.734,55.734,163549.0
2021-07-01 09:35:00,63.68,63.76,63.53,63.56,60988.0,55.7253,55.7953,55.594,55.6203,60988.0
2021-07-01 09:40:00,63.57,63.64,63.46,63.5,44152.0,55.629,55.6903,55.5328,55.5678,44152.0
2021-07-01 09:45:00,63.49,63.64,63.47,63.5,50166.0,55.559,55.6903,55.5415,55.5678,50166.0
2021-07-01 09:50:00,63.49,63.58,63.41,63.57,40402.0,55.559,55.6378,55.489,55.629,40402.0
2021-07-01 09:55:00,63.55,63.61,63.36,63.39,35151.0,55.6115,55.664,55.4452,55.4715,35151.0
2021-07-01 10:00:00,63.39,63.57,63.34,63.51,32761.0,55.4715,55.629,55.4277,55.5765,32761.0
2021-07-01 10:05:00,63.5,63.52,63.43,63.48,48207.0,55.5678,55.5853,55.5065,55.5503,48207.0
2021-07-01 10:10:00,63.5,63.57,63.34,63.38,42047.0,55.5678,55.629,55.4277,55.4628,42047.0
2021-07-01 10:15:00,63.36,63.48,63.35,63.47,36813.0,55.4452,55.5503,55.4365,55.5415,36813.0
2021-07-01 10:20:00,63.46,63.51,63.37,63.44,35981.0,55.5328,55.5765,55.454,55.5153,35981.0
2021-07-01 10:25:00,63.43,63.49,63.36,63.41,26470.0,55.5065,55.559,55.4452,55.489,26470.0
2021-07-01 10:30:00,63.39,63.48,63.35,63.38,25909.0,55.4715,55.5503,55.4365,55.4628,25909.0
2021-07-01 10:35:00,63.37,63.46,63.37,63.4,27718.0,55.454,55.5328,55.454,55.4803,27718.0
2021-07-01 10:40:00,63.39,63.46,63.34,63.35,21204.0,55.4715,55.5328,55.4277,55.4365,21204.0
2021-07-01 10:45:00,63.35,63.37,63.24,63.28,49132.0,55.4365,55.454,55.3402,55.3752,49132.0
2021-07-01 10:50:00,63.29,63.32,63.17,63.18,49264.0,55.384,55.4102,55.279,55.2877,49264.0
2021-07-01 10:55:00,63.17,63.26,63.16,63.25,39016.0,55.279,55.3577,55.2702,55.349,39016.0
2021-07-01 11:00:00,63.25,63.29,63.19,63.22,54618.0,55.349,55.384,55.2965,55.3227,54618.0
2021-07-01 11:05:00,63.22,63.24,63.15,63.2,33717.0,55.3227,55.3402,55.2615,55.3052,33717.0
2021-07-01 11:10:00,63.21,63.22,63.09,63.13,38138.0,55.314,55.3227,55.209,55.244,38138.0
2021-07-01 11:15:00,63.14,63.18,63.01,63.05,47187.0,55.2527,55.2877,55.139,55.174,47187.0
2021-07-01 11:20:00,63.05,63.13,63.02,63.11,70913.0,55.174,55.244,55.1477,55.2265,70913.0
2021-07-01 11:25:00,63.11,63.13,63.08,63.13,62222.0,55.2265,55.244,55.2002,55.244,62222.0
2021-07-01 11:30:00,63.12,63.18,63.06,63.09,43091.0,55.2352,55.2877,55.1827,55.209,43091.0
2021-07-01 11:35:00,63.09,63.16,63.08,63.09,40546.0,55.209,55.2702,55.2002,55.209,40546.0
2021-07-01 11:40:00,63.09,63.14,63.05,63.14,40940.0,55.209,55.2527,55.174,55.2527,40940.0
2021-07-01 11:45:00,63.14,63.17,63.08,63.1,57342.0,55.2527,55.279,55.2002,55.2177,57342.0
2021-07-01 11:50:00,63.1,63.12,63.03,63.09,140129.0,55.2177,55.2352,55.1565,55.209,140129.0
2021-07-01 11:55:00,63.09,63.14,63.06,63.14,42625.0,55.209,55.2527,55.1827,55.2527,42625.0
2021-07-01 12:00:00,63.13,63.15,63.09,63.13,29582.0,55.244,55.2615,55.209,55.244,29582.0
2021-07-01 12:05:00,63.13,63.21,63.12,63.19,23982.0,55.244,55.314,55.2352,55.2965,23982.0
2021-07-01 12:10:00,63.18,63.18,63.12,63.14,66540.0,55.2877,55.2877,55.2352,55.2527,66540.0
2021-07-01 12:15:00,63.15,63.15,63.07,63.14,42680.0,55.2615,55.2615,55.1915,55.2527,42680.0
2021-07-01 12:20:00,63.15,63.18,63.12,63.14,105192.0,55.2615,55.2877,55.2352,55.2527,105192.0
2021-07-01 12:25:00,63.14,63.2,63.13,63.2,63227.0,55.2527,55.3052,55.244,55.3052,63227.0
2021-07-01 12:30:00,63.2,63.24,63.18,63.24,42791.0,55.3052,55.3402,55.2877,55.3402,42791.0
2021-07-01 12:35:00,63.24,63.27,63.2,63.25,61687.0,55.3402,55.3665,55.3052,55.349,61687.0
2021-07-01 12:40:00,63.25,63.26,63.16,63.18,36672.0,55.349,55.3577,55.2702,55.2877,36672.0
2021-07-01 12:45:00,63.17,63.23,63.17,63.22,34323.0,55.279,55.3315,55.279,55.3227,34323.0
2021-07-01 12:50:00,63.22,63.29,63.22,63.26,17455.0,55.3227,55.384,55.3227,55.3577,17455.0
2021-07-01 12:55:00,63.25,63.29,63.24,63.29,25585.0,55.349,55.384,55.3402,55.384,25585.0
2021-07-01 13:00:00,63.28,63.34,63.27,63.34,18606.0,55.3752,55.4277,55.3665,55.4277,18606.0
2021-07-01 13:05:00,63.33,63.43,63.32,63.43,22244.0,55.419,55.5065,55.4102,55.5065,22244.0
2021-07-01 13:10:00,63.41,63.44,63.35,63.37,22352.0,55.489,55.5153,55.4365,55.454,22352.0
2021-07-01 13:15:00,63.38,63.41,63.37,63.4,19824.0,55.4628,55.489,55.454,55.4803,19824.0
2021-07-01 13:20:00,63.4,63.4,63.33,63.35,22032.0,55.4803,55.4803,55.419,55.4365,22032.0
2021-07-01 13:25:00,63.35,63.38,63.35,63.36,18719.0,55.4365,55.4628,55.4365,55.4452,18719.0
2021-07-01 13:30:00,63.34,63.34,63.27,63.29,27209.0,55.4277,55.4277,55.3665,55.384,27209.0
2021-07-01 13:35:00,63.3,63.34,63.28,63.32,19497.0,55.3927,55.4277,55.3752,55.4102,19497.0
2021-07-01 13:40:00,63.32,63.35,63.29,63.3,25705.0,55.4102,55.4365,55.384,55.3927,25705.0
2021-07-01 13:45:00,63.3,63.32,63.29,63.3,12172.0,55.3927,55.4102,55.384,55.3927,12172.0
2021-07-01 13:50:00,63.3,63.32,63.25,63.3,22242.0,55.3927,55.4102,55.349,55.3927,22242.0
2021-07-01 13:55:00,63.3,63.34,63.29,63.32,17432.0,55.3927,55.4277,55.384,55.4102,17432.0
2021-07-01 14:00:00,63.33,63.44,63.31,63.43,31956.0,55.419,55.5153,55.4015,55.5065,31956.0
2021-07-01 14:05:00,63.43,63.44,63.37,63.39,26327.0,55.5065,55.5153,55.454,55.4715,26327.0
2021-07-01 14:10:00,63.39,63.4,63.29,63.3,31145.0,55.4715,55.4803,55.384,55.3927,31145.0
2021-07-01 14:15:00,63.3,63.35,63.27,63.28,35274.0,55.3927,55.4365,55.3665,55.3752,35274.0
2021-07-01 14:20:00,63.28,63.33,63.26,63.29,49784.0,55.3752,55.419,55.3577,55.384,49784.0
2021-07-01 14:25:00,63.29,63.33,63.29,63.31,10985.0,55.384,55.419,55.384,55.4015,10985.0
2021-07-01 14:30:00,63.32,63.33,63.29,63.33,25188.0,55.4102,55.419,55.384,55.419,25188.0
2021-07-01 14:35:00,63.33,63.36,63.25,63.27,63837.0,55.419,55.4452,55.349,55.3665,63837.0
2021-07-01 14:40:00,63.27,63.29,63.23,63.25,19257.0,55.3665,55.384,55.3315,55.349,19257.0
2021-07-01 14:45:00,63.25,63.32,63.25,63.32,21264.0,55.349,55.4102,55.349,55.4102,21264.0
2021-07-01 14:50:00,63.31,63.34,63.3,63.31,54376.0,55.4015,55.4277,55.3927,55.4015,54376.0
2021-07-01 14:55:00,63.32,63.36,63.31,63.33,23371.0,55.4102,55.4452,55.4015,55.419,23371.0
2021-07-01 15:00:00,63.33,63.34,63.22,63.3,336822.0,55.419,55.4277,55.3227,55.3927,336822.0
2021-07-01 15:05:00,63.29,63.34,63.29,63.3,40133.0,55.384,55.4277,55.384,55.3927,40133.0
2021-07-01 15:10:00,63.31,63.32,63.28,63.29,26867.0,55.4015,55.4102,55.3752,55.384,26867.0
2021-07-01 15:15:00,63.3,63.32,63.25,63.27,35605.0,55.3927,55.4102,55.349,55.3665,35605.0
2021-07-01 15:20:00,63.26,63.3,63.2,63.2,46407.0,55.3577,55.3927,55.3052,55.3052,46407.0
2021-07-01 15:25:00,63.21,63.23,63.14,63.17,54968.0,55.314,55.3315,55.2527,55.279,54968.0
2021-07-01 15:30:00,63.17,63.17,63.01,63.03,75586.0,55.279,55.279,55.139,55.1565,75586.0
2021-07-01 15:35:00,63.03,63.03,62.92,62.93,89416.0,55.1565,55.1565,55.0602,55.069,89416.0
2021-07-01 15:40:00,62.93,63.05,62.92,62.96,94386.0,55.069,55.174,55.0602,55.0952,94386.0
2021-07-01 15:45:00,62.97,62.99,62.89,62.91,134674.0,55.104,55.1215,55.034,55.0515,134674.0
2021-07-01 15:50:00,62.91,62.97,62.84,62.86,221880.0,55.0515,55.104,54.9902,55.0077,221880.0
2021-07-01 15:55:00,62.86,62.88,62.76,62.87,519195.0,55.0077,55.0252,54.9202,55.0165,519195.0
2021-07-02 09:30:00,63.76,63.99,63.35,63.97,309527.0,55.7953,55.9966,55.4365,55.979,309527.0
2021-07-02 09:35:00,63.98,64.11,63.53,63.61,282704.0,55.9878,56.1016,55.594,55.664,282704.0
2021-07-02 09:40:00,63.61,63.64,63.34,63.38,76235.0,55.664,55.6903,55.4277,55.4628,76235.0
2021-07-02 09:45:00,63.36,63.5,63.28,63.32,77683.0,55.4452,55.5678,55.3752,55.4102,77683.0
2021-07-02 09:50:00,63.3,63.33,63.2,63.27,99272.0,55.3927,55.419,55.3052,55.3665,99272.0
2021-07-02 09:55:00,63.27,63.31,63.18,63.24,51834.0,55.3665,55.4015,55.2877,55.3402,51834.0
2021-07-02 10:00:00,63.25,63.29,63.12,63.21,58110.0,55.349,55.384,55.2352,55.314,58110.0
2021-07-02 10:05:00,63.2,63.21,63.06,63.06,51516.0,55.3052,55.314,55.1827,55.1827,51516.0
2021-07-02 10:10:00,63.06,63.19,63.02,63.13,48140.0,55.1827,55.2965,55.1477,55.244,48140.0
2021-07-02 10:15:00,63.13,63.18,63.02,63.13,45868.0,55.244,55.2877,55.1477,55.244,45868.0
2021-07-02 10:20:00,63.13,63.19,63.11,63.16,33714.0,55.244,55.2965,55.2265,55.2702,33714.0
2021-07-02 10:25:00,63.18,63.38,63.13,63.35,68753.0,55.2877,55.4628,55.244,55.4365,68753.0
2021-07-02 10:30:00,63.36,63.36,63.25,63.34,34096.0,55.4452,55.4452,55.349,55.4277,34096.0
2021-07-02 10:35:00,63.33,63.4,63.25,63.37,36166.0,55.419,55.4803,55.349,55.454,36166.0
2021-07-02 10:40:00,63.34,63.42,63.31,63.35,20362.0,55.4277,55.4978,55.4015,55.4365,20362.0
2021-07-02 10:45:00,63.36,63.41,63.33,63.4,43203.0,55.4452,55.489,55.419,55.4803,43203.0
2021-07-02 10:50:00,63.4,63.48,63.39,63.43,37071.0,55.4803,55.5503,55.4715,55.5065,37071.0
2021-07-02 10:55:00,63.44,63.46,63.37,63.41,56749.0,55.5153,55.5328,55.454,55.489,56749.0
2021-07-02 11:00:00,63.4,63.4,63.31,63.36,42819.0,55.4803,55.4803,55.4015,55.4452,42819.0
2021-07-02 11:05:00,63.36,63.36,63.27,63.32,23328.0,55.4452,55.4452,55.3665,55.4102,23328.0
2021-07-02 11:10:00,63.32,63.4,63.32,63.38,15418.0,55.4102,55.4803,55.4102,55.4628,15418.0
2021-07-02 11:15:00,63.37,63.45,63.36,63.41,59882.0,55.454,55.524,55.4452,55.489,59882.0
2021-07-02 11:20:00,63.42,63.53,63.42,63.5,43642.0,55.4978,55.594,55.4978,55.5678,43642.0
2021-07-02 11:25:00,63.49,63.6,63.48,63.58,46381.0,55.559,55.6553,55.5503,55.6378,46381.0
2021-07-02 11:30:00,63.57,63.57,63.49,63.49,30364.0,55.629,55.629,55.559,55.559,30364.0
2021-07-02 11:35:00,63.49,63.5,63.38,63.38,32219.0,55.559,55.5678,55.4628,55.4628,32219.0
2021-07-02 11:40:00,63.37,63.38,63.28,63.28,27632.0,55.454,55.4628,55.3752,55.3752,27632.0
2021-07-02 11:45:00,63.29,63.29,63.22,63.24,31033.0,55.384,55.384,55.3227,55.3402,31033.0
2021-07-02 11:50:00,63.24,63.28,63.14,63.19,52388.0,55.3402,55.3752,55.2527,55.2965,52388.0
2021-07-02 11:55:00,63.19,63.22,63.14,63.16,54496.0,55.2965,55.3227,55.2527,55.2702,54496.0
2021-07-02 12:00:00,63.17,63.21,63.12,63.21,40513.0,55.279,55.314,55.2352,55.314,40513.0
2021-07-02 12:05:00,63.21,63.28,63.2,63.23,25157.0,55.314,55.3752,55.3052,55.3315,25157.0
2021-07-02 12:10:00,63.23,63.31,63.23,63.28,21650.0,55.3315,55.4015,55.3315,55.3752,21650.0
2021-07-02 12:15:00,63.28,63.35,63.25,63.33,23072.0,55.3752,55.4365,55.349,55.419,23072.0
2021-07-02 12:20:00,63.33,63.35,63.29,63.34,13705.0,55.419,55.4365,55.384,55.4277,13705.0
2021-07-02 12:25:00,63.35,63.36,63.32,63.35,22515.0,55.4365,55.4452,55.4102,55.4365,22515.0
2021-07-02 12:30:00,63.35,63.37,63.31,63.37,45293.0,55.4365,55.454,55.4015,55.454,45293.0
2021-07-02 12:35:00,63.37,63.41,63.35,63.36,29909.0,55.454,55.489,55.4365,55.4452,29909.0
2021-07-02 12:40:00,63.36,63.36,63.21,63.25,34941.0,55.4452,55.4452,55.314,55.349,34941.0
2021-07-02 12:45:00,63.25,63.29,63.19,63.27,22681.0,55.349,55.384,55.2965,55.3665,22681.0
2021-07-02 12:50:00,63.27,63.27,63.19,63.25,22728.0,55.3665,55.3665,55.2965,55.349,22728.0
2021-07-02 12:55:00,63.24,63.3,63.24,63.26,22166.0,55.3402,55.3927,55.3402,55.3577,22166.0
2021-07-02 13:00:00,63.25,63.28,63.21,63.28,13204.0,55.349,55.3752,55.314,55.3752,13204.0
2021-07-02 13:05:00,63.27,63.33,63.26,63.33,14494.0,55.3665,55.419,55.3577,55.419,14494.0
2021-07-02 13:10:00,63.33,63.35,63.27,63.3,15103.0,55.419,55.4365,55.3665,55.3927,15103.0
2021-07-02 13:15:00,63.29,63.33,63.28,63.3,20806.0,55.384,55.419,55.3752,55.3927,20806.0
2021-07-02 13:20:00,63.3,63.32,63.25,63.28,24243.0,55.3927,55.4102,55.349,55.3752,24243.0
2021-07-02 13:25:00,63.28,63.35,63.28,63.29,18675.0,55.3752,55.4365,55.3752,55.384,18675.0
2021-07-02 13:30:00,63.29,63.34,63.28,63.29,19982.0,55.384,55.4277,55.3752,55.384,19982.0
2021-07-02 13:35:00,63.29,63.35,63.26,63.33,23354.0,55.384,55.4365,55.3577,55.419,23354.0
2021-07-02 13:40:00,63.33,63.36,63.28,63.36,16313.0,55.419,55.4452,55.3752,55.4452,16313.0
2021-07-02 13:45:00,63.36,63.39,63.34,63.38,18460.0,55.4452,55.4715,55.4277,55.4628,18460.0
2021-07-02 13:50:00,63.37,63.39,63.35,63.36,25792.0,55.454,55.4715,55.4365,55.4452,25792.0
2021-07-02 13:55:00,63.35,63.4,63.33,63.39,11144.0,55.4365,55.4803,55.419,55.4715,11144.0
2021-07-02 14:00:00,63.39,63.56,63.37,63.45,112436.0,55.4715,55.6203,55.454,55.524,112436.0
2021-07-02 14:05:00,63.45,63.51,63.43,63.51,13845.0,55.524,55.5765,55.5065,55.5765,13845.0
2021-07-02 14:10:00,63.51,63.54,63.47,63.47,15769.0,55.5765,55.6028,55.5415,55.5415,15769.0
2021-07-02 14:15:00,63.46,63.46,63.4,63.43,14540.0,55.5328,55.5328,55.4803,55.5065,14540.0
2021-07-02 14:20:00,63.44,63.47,63.42,63.43,14047.0,55.5153,55.5415,55.4978,55.5065,14047.0
2021-07-02 14:25:00,63.43,63.44,63.38,63.43,17698.0,55.5065,55.5153,55.4628,55.5065,17698.0
2021-07-02 14:30:00,63.44,63.46,63.4,63.45,25338.0,55.5153,55.5328,55.4803,55.524,25338.0
2021-07-02 14:35:00,63.46,63.46,63.41,63.44,12023.0,55.5328,55.5328,55.489,55.5153,12023.0
2021-07-02 14:40:00,63.45,63.48,63.45,63.46,18051.0,55.524,55.5503,55.524,55.5328,18051.0
2021-07-02 14:45:00,63.45,63.48,63.42,63.46,21956.0,55.524,55.5503,55.4978,55.5328,21956.0
2021-07-02 14:50:00,63.45,63.48,63.44,63.44,22658.0,55.524,55.5503,55.5153,55.5153,22658.0
2021-07-02 14:55:00,63.45,63.46,63.4,63.45,18493.0,55.524,55.5328,55.4803,55.524,18493.0
2021-07-02 15:00:00,63.45,63.5,63.43,63.5,27252.0,55.524,55.5678,55.5065,55.5678,27252.0
2021-07-02 15:05:00,63.5,63.57,63.49,63.55,37967.0,55.5678,55.629,55.559,55.6115,37967.0
2021-07-02 15:10:00,63.55,63.61,63.5,63.51,51907.0,55.6115,55.664,55.5678,55.5765,51907.0
2021-07-02 15:15:00,63.51,63.53,63.45,63.46,34951.0,55.5765,55.594,55.524,55.5328,34951.0
2021-07-02 15:20:00,63.46,63.49,63.43,63.44,33046.0,55.5328,55.559,55.5065,55.5153,33046.0
2021-07-02 15:25:00,63.45,63.47,63.39,63.4,58922.0,55.524,55.5415,55.4715,55.4803,58922.0
2021-07-02 15:30:00,63.4,63.46,63.39,63.45,38976.0,55.4803,55.5328,55.4715,55.524,38976.0
2021-07-02 15:35:00,63.45,63.48,63.43,63.47,41133.0,55.524,55.5503,55.5065,55.5415,41133.0
2021-07-02 15:40:00,63.48,63.55,63.47,63.54,44049.0,55.5503,55.6115,55.5415,55.6028,44049.0
2021-07-02 15:45:00,63.54,63.54,63.44,63.47,84836.0,55.6028,55.6028,55.5153,55.5415,84836.0
2021-07-02 15:50:00,63.47,63.52,63.42,63.44,143053.0,55.5415,55.5853,55.4978,55.5153,143053.0
2021-07-02 15:55:00,63.44,63.44,63.33,63.36,338706.0,55.5153,55.5153,55.419,55.4452,338706.0
2021-07-06 09:30:00,64.38,64.42,63.79,63.96,408724.0,56.3378,56.3728,55.8215,55.9703,408724.0
2021-07-06 09:35:00,63.94,64.1,63.73,63.8,141410.0,55.9528,56.0928,55.769,55.8303,141410.0
2021-07-06 09:40:00,63.78,63.86,63.66,63.68,63866.0,55.8128,55.8828,55.7078,55.7253,63866.0
2021-07-06 09:45:00,63.68,63.92,63.65,63.89,116818.0,55.7253,55.9353,55.699,55.909,116818.0
2021-07-06 09:50:00,63.89,64.08,63.79,64.07,65433.0,55.909,56.0753,55.8215,56.0666,65433.0
2021-07-06 09:55:00,64.08,64.18,63.99,64.12,50787.0,56.0753,56.1628,55.9966,56.1103,50787.0
2021-07-06 10:00:00,64.12,64.18,64.06,64.12,62142.0,56.1103,56.1628,56.0578,56.1103,62142.0
2021-07-06 10:05:00,64.1,64.11,64.0,64.06,61789.0,56.0928,56.1016,56.0053,56.0578,61789.0
2021-07-06 10:10:00,64.07,64.08,63.98,64.05,56891.0,56.0666,56.0753,55.9878,56.0491,56891.0
2021-07-06 10:15:00,64.04,64.05,63.92,63.98,108812.0,56.0403,56.0491,55.9353,55.9878,108812.0
2021-07-06 10:20:00,63.97,64.1,63.83,63.84,99646.0,55.979,56.0928,55.8565,55.8653,99646.0
2021-07-06 10:25:00,63.84,63.84,63.64,63.64,60084.0,55.8653,55.8653,55.6903,55.6903,60084.0
2021-07-06 10:30:00,63.61,63.7,63.53,63.54,52284.0,55.664,55.7428,55.594,55.6028,52284.0
2021-07-06 10:35:00,63.54,63.74,63.49,63.67,45686.0,55.6028,55.7778,55.559,55.7165,45686.0
2021-07-06 10:40:00,63.69,63.75,63.62,63.72,34504.0,55.734,55.7865,55.6728,55.7603,34504.0
2021-07-06 10:45:00,63.72,63.72,63.52,63.58,35214.0,55.7603,55.7603,55.5853,55.6378,35214.0
2021-07-06 10:50:00,63.58,63.6,63.42,63.48,44149.0,55.6378,55.6553,55.4978,55.5503,44149.0
2021-07-06 10:55:00,63.47,63.6,63.46,63.49,46491.0,55.5415,55.6553,55.5328,55.559,46491.0
2021-07-06 11:00:00,63.49,63.56,63.42,63.44,23191.0,55.559,55.6203,55.4978,55.5153,23191.0
2021-07-06 11:05:00,63.43,63.5,63.42,63.5,24023.0,55.5065,55.5678,55.4978,55.5678,24023.0
2021-07-06 11:10:00,63.51,63.51,63.39,63.4,26586.0,55.5765,55.5765,55.4715,55.4803,26586.0
2021-07-06 11:15:00,63.39,63.55,63.37,63.51,30501.0,55.4715,55.6115,55.454,55.5765,30501.0
2021-07-06 11:20:00,63.5,63.59,63.49,63.54,26011.0,55.5678,55.6465,55.559,55.6028,26011.0
2021-07-06 11:25:00,63.53,63.66,63.45,63.66,20756.0,55.594,55.7078,55.524,55.7078,20756.0
2021-07-06 11:30:00,63.65,63.67,63.55,63.57,21425.0,55.699,55.7165,55.6115,55.629,21425.0
2021-07-06 11:35:00,63.56,63.66,63.5,63.66,68913.0,55.6203,55.7078,55.5678,55.7078,68913.0
2021-07-06 11:40:00,63.67,63.67,63.55,63.57,51051.0,55.7165,55.7165,55.6115,55.629,51051.0
2021-07-06 11:45:00,63.56,63.68,63.51,63.65,57541.0,55.6203,55.7253,55.5765,55.699,57541.0
2021-07-06 11:50:00,63.64,63.64,63.42,63.44,48795.0,55.6903,55.6903,55.4978,55.5153,48795.0
2021-07-06 11:55:00,63.46,63.46,63.38,63.4,59722.0,55.5328,55.5328,55.4628,55.4803,59722.0
2021-07-06 12:00:00,63.39,63.42,63.34,63.38,39991.0,55.4715,55.4978,55.4277,55.4628,39991.0
2021-07-06 12:05:00,63.39,63.45,63.35,63.36,35548.0,55.4715,55.524,55.4365,55.4452,35548.0
2021-07-06 12:10:00,63.34,63.49,63.34,63.44,46108.0,55.4277,55.559,55.4277,55.5153,46108.0
2021-07-06 12:15:00,63.43,63.47,63.38,63.39,35355.0,55.5065,55.5415,55.4628,55.4715,35355.0
2021-07-06 12:20:00,63.39,63.48,63.33,63.4,26961.0,55.4715,55.5503,55.419,55.4803,26961.0
2021-07-06 12:25:00,63.41,63.49,63.31,63.48,36452.0,55.489,55.559,55.4015,55.5503,36452.0
2021-07-06 12:30:00,63.47,63.47,63.3,63.41,39375.0,55.5415,55.5415,55.3927,55.489,39375.0
2021-07-06 12:35:00,63.41,63.41,63.28,63.32,22457.0,55.489,55.489,55.3752,55.4102,22457.0
2021-07-06 12:40:00,63.31,63.32,63.2,63.21,20005.0,55.4015,55.4102,55.3052,55.314,20005.0
2021-07-06 12:45:00,63.21,63.34,63.21,63.33,16650.0,55.314,55.4277,55.314,55.419,16650.0
2021-07-06 12:50:00,63.33,63.37,63.29,63.31,21559.0,55.419,55.454,55.384,55.4015,21559.0
2021-07-06 12:55:00,63.31,63.31,63.25,63.31,20840.0,55.4015,55.4015,55.349,55.4015,20840.0
2021-07-06 13:00:00,63.3,63.37,63.28,63.36,29070.0,55.3927,55.454,55.3752,55.4452,29070.0
2021-07-06 13:05:00,63.37,63.44,63.33,63.35,25735.0,55.454,55.5153,55.419,55.4365,25735.0
2021-07-06 13:10:00,63.35,63.35,63.28,63.33,13104.0,55.4365,55.4365,55.3752,55.419,13104.0
2021-07-06 13:15:00,63.32,63.36,63.24,63.25,22256.0,55.4102,55.4452,55.3402,55.349,22256.0
2021-07-06 13:20:00,63.26,63.26,63.2,63.22,27574.0,55.3577,55.3577,55.3052,55.3227,27574.0
2021-07-06 13:25:00,63.22,63.29,63.2,63.22,23464.0,55.3227,55.384,55.3052,55.3227,23464.0
2021-07-06 13:30:00,63.21,63.24,63.2,63.24,20674.0,55.314,55.3402,55.3052,55.3402,20674.0
2021-07-06 13:35:00,63.24,63.29,63.2,63.25,19471.0,55.3402,55.384,55.3052,55.349,19471.0
2021-07-06 13:40:00,63.25,63.3,63.24,63.28,23214.0,55.349,55.3927,55.3402,55.3752,23214.0
2021-07-06 13:45:00,63.27,63.34,63.25,63.34,14981.0,55.3665,55.4277,55.349,55.4277,14981.0
2021-07-06 13:50:00,63.33,63.36,63.3,63.35,22374.0,55.419,55.4452,55.3927,55.4365,22374.0
2021-07-06 13:55:00,63.34,63.36,63.31,63.36,15729.0,55.4277,55.4452,55.4015,55.4452,15729.0
2021-07-06 14:00:00,63.36,63.47,63.35,63.46,26099.0,55.4452,55.5415,55.4365,55.5328,26099.0
2021-07-06 14:05:00,63.46,63.48,63.38,63.41,22181.0,55.5328,55.5503,55.4628,55.489,22181.0
2021-07-06 14:10:00,63.4,63.46,63.38,63.45,18689.0,55.4803,55.5328,55.4628,55.524,18689.0
2021-07-06 14:15:00,63.46,63.54,63.44,63.49,30541.0,55.5328,55.6028,55.5153,55.559,30541.0
2021-07-06 14:20:00,63.49,63.55,63.47,63.54,26917.0,55.559,55.6115,55.5415,55.6028,26917.0
2021-07-06 14:25:00,63.55,63.6,63.51,63.59,46258.0,55.6115,55.6553,55.5765,55.6465,46258.0
2021-07-06 14:30:00,63.59,63.65,63.58,63.62,36313.0,55.6465,55.699,55.6378,55.6728,36313.0
2021-07-06 14:35:00,63.62,63.64,63.54,63.56,38699.0,55.6728,55.6903,55.6028,55.6203,38699.0
2021-07-06 14:40:00,63.56,63.59,63.52,63.53,33870.0,55.6203,55.6465,55.5853,55.594,33870.0
2021-07-06 14:45:00,63.52,63.62,63.51,63.58,22428.0,55.5853,55.6728,55.5765,55.6378,22428.0
2021-07-06 14:50:00,63.58,63.6,63.56,63.56,12585.0,55.6378,55.6553,55.6203,55.6203,12585.0
2021-07-06 14:55:00,63.56,63.61,63.55,63.57,22564.0,55.6203,55.664,55.6115,55.629,22564.0
2021-07-06 15:00:00,63.58,63.59,63.54,63.58,26023.0,55.6378,55.6465,55.6028,55.6378,26023.0
2021-07-06 15:05:00,63.58,63.66,63.56,63.66,26008.0,55.6378,55.7078,55.6203,55.7078,26008.0
2021-07-06 15:10:00,63.66,63.68,63.6,63.65,40726.0,55.7078,55.7253,55.6553,55.699,40726.0
2021-07-06 15:15:00,63.65,63.65,63.62,63.64,44227.0,55.699,55.699,55.6728,55.6903,44227.0
2021-07-06 15:20:00,63.64,63.74,63.63,63.74,69561.0,55.6903,55.7778,55.6815,55.7778,69561.0
2021-07-06 15:25:00,63.74,63.77,63.72,63.76,42477.0,55.7778,55.804,55.7603,55.7953,42477.0
2021-07-06 15:30:00,63.76,63.76,63.67,63.74,44727.0,55.7953,55.7953,55.7165,55.7778,44727.0
2021-07-06 15:35:00,63.75,63.83,63.73,63.83,51838.0,55.7865,55.8565,55.769,55.8565,51838.0
2021-07-06 15:40:00,63.82,63.87,63.79,63.84,56724.0,55.8478,55.8915,55.8215,55.8653,56724.0
2021-07-06 15:45:00,63.84,63.93,63.83,63.9,84100.0,55.8653,55.944,55.8565,55.9178,84100.0
2021-07-06 15:50:00,63.91,63.95,63.83,63.87,130386.0,55.9265,55.9615,55.8565,55.8915,130386.0
2021-07-06 15:55:00,63.87,63.91,63.79,63.89,237659.0,55.8915,55.9265,55.8215,55.909,237659.0
2021-07-07 09:30:00,64.04,64.08,63.73,63.9,164428.0,56.0403,56.0753,55.769,55.9178,164428.0
2021-07-07 09:35:00,63.9,63.95,63.57,63.79,57346.0,55.9178,55.9615,55.629,55.8215,57346.0
2021-07-07 09:40:00,63.79,64.14,63.77,64.09,122070.0,55.8215,56.1278,55.804,56.0841,122070.0
2021-07-07 09:45:00,64.09,64.31,63.89,63.91,130934.0,56.0841,56.2766,55.909,55.9265,130934.0
2021-07-07 09:50:00,63.89,63.95,63.78,63.85,34948.0,55.909,55.9615,55.8128,55.874,34948.0
2021-07-07 09:55:00,63.87,63.91,63.78,63.86,32443.0,55.8915,55.9265,55.8128,55.8828,32443.0
2021-07-07 10:00:00,63.87,63.87,63.65,63.65,44100.0,55.8915,55.8915,55.699,55.699,44100.0
2021-07-07 10:05:00,63.63,63.65,63.55,63.59,36708.0,55.6815,55.699,55.6115,55.6465,36708.0
2021-07-07 10:10:00,63.59,63.6,63.46,63.49,42908.0,55.6465,55.6553,55.5328,55.559,42908.0
2021-07-07 10:15:00,63.49,63.55,63.42,63.46,23098.0,55.559,55.6115,55.4978,55.5328,23098.0
2021-07-07 10:20:00,63.45,63.54,63.39,63.47,39287.0,55.524,55.6028,55.4715,55.5415,39287.0
2021-07-07 10:25:00,63.47,63.53,63.33,63.36,35237.0,55.5415,55.594,55.419,55.4452,35237.0
2021-07-07 10:30:00,63.35,63.38,63.25,63.32,62531.0,55.4365,55.4628,55.349,55.4102,62531.0
2021-07-07 10:35:00,63.3,63.49,63.25,63.36,20565.0,55.3927,55.559,55.349,55.4452,20565.0
2021-07-07 10:40:00,63.37,63.44,63.3,63.42,58775.0,55.454,55.5153,55.3927,55.4978,58775.0
2021-07-07 10:45:00,63.42,63.49,63.34,63.45,32587.0,55.4978,55.559,55.4277,55.524,32587.0
2021-07-07 10:50:00,63.45,63.49,63.39,63.45,33499.0,55.524,55.559,55.4715,55.524,33499.0
2021-07-07 10:55:00,63.46,63.53,63.41,63.5,22739.0,55.5328,55.594,55.489,55.5678,22739.0
2021-07-07 11:00:00,63.52,63.61,63.49,63.59,22285.0,55.5853,55.664,55.559,55.6465,22285.0
2021-07-07 11:05:00,63.59,63.64,63.56,63.57,21003.0,55.6465,55.6903,55.6203,55.629,21003.0
2021-07-07 11:10:00,63.58,63.61,63.49,63.49,18753.0,55.6378,55.664,55.559,55.559,18753.0
2021-07-07 11:15:00,63.49,63.51,63.38,63.41,35409.0,55.559,55.5765,55.4628,55.489,35409.0
2021-07-07 11:20:00,63.4,63.52,63.4,63.41,22386.0,55.4803,55.5853,55.4803,55.489,22386.0
2021-07-07 11:25:00,63.42,63.51,63.41,63.47,22590.0,55.4978,55.5765,55.489,55.5415,22590.0
2021-07-07 11:30:00,63.47,63.52,63.41,63.49,19429.0,55.5415,55.5853,55.489,55.559,19429.0
2021-07-07 11:35:00,63.5,63.58,63.42,63.57,28293.0,55.5678,55.6378,55.4978,55.629,28293.0
2021-07-07 11:40:00,63.58,63.62,63.53,63.54,26186.0,55.6378,55.6728,55.594,55.6028,26186.0
2021-07-07 11:45:00,63.54,63.54,63.48,63.49,26606.0,55.6028,55.6028,55.5503,55.559,26606.0
2021-07-07 11:50:00,63.51,63.53,63.34,63.34,20614.0,55.5765,55.594,55.4277,55.4277,20614.0
2021-07-07 11:55:00,63.33,63.35,63.26,63.32,24785.0,55.419,55.4365,55.3577,55.4102,24785.0
2021-07-07 12:00:00,63.31,63.45,63.3,63.45,22427.0,55.4015,55.524,55.3927,55.524,22427.0
2021-07-07 12:05:00,63.44,63.54,63.42,63.54,16912.0,55.5153,55.6028,55.4978,55.6028,16912.0
2021-07-07 12:10:00,63.54,63.62,63.52,63.61,24037.0,55.6028,55.6728,55.5853,55.664,24037.0
2021-07-07 12:15:00,63.6,63.61,63.54,63.56,65737.0,55.6553,55.664,55.6028,55.6203,65737.0
2021-07-07 12:20:00,63.57,63.62,63.48,63.51,43319.0,55.629,55.6728,55.5503,55.5765,43319.0
2021-07-07 12:25:00,63.51,63.51,63.4,63.44,25543.0,55.5765,55.5765,55.4803,55.5153,25543.0
2021-07-07 12:30:00,63.44,63.46,63.37,63.45,26215.0,55.5153,55.5328,55.454,55.524,26215.0
2021-07-07 12:35:00,63.45,63.48,63.4,63.4,18522.0,55.524,55.5503,55.4803,55.4803,18522.0
2021-07-07 12:40:00,63.41,63.44,63.38,63.4,17301.0,55.489,55.5153,55.4628,55.4803,17301.0
2021-07-07 12:45:00,63.41,63.52,63.34,63.52,18091.0,55.489,55.5853,55.4277,55.5853,18091.0
2021-07-07 12:50:00,63.51,63.51,63.45,63.49,15356.0,55.5765,55.5765,55.524,55.559,15356.0
2021-07-07 12:55:00,63.49,63.51,63.44,63.51,19823.0,55.559,55.5765,55.5153,55.5765,19823.0
2021-07-07 13:00:00,63.51,63.55,63.5,63.52,11368.0,55.5765,55.6115,55.5678,55.5853,11368.0
2021-07-07 13:05:00,63.53,63.54,63.48,63.51,15819.0,55.594,55.6028,55.5503,55.5765,15819.0
2021-07-07 13:10:00,63.5,63.51,63.44,63.47,21358.0,55.5678,55.5765,55.5153,55.5415,21358.0
2021-07-07 13:15:00,63.47,63.52,63.46,63.48,19609.0,55.5415,55.5853,55.5328,55.5503,19609.0
2021-07-07 13:20:00,63.48,63.49,63.44,63.47,13672.0,55.5503,55.559,55.5153,55.5415,13672.0
2021-07-07 13:25:00,63.47,63.52,63.46,63.5,14780.0,55.5415,55.5853,55.5328,55.5678,14780.0
2021-07-07 13:30:00,63.51,63.56,63.5,63.51,20745.0,55.5765,55.6203,55.5678,55.5765,20745.0
2021-07-07 13:35:00,63.52,63.55,63.49,63.51,25192.0,55.5853,55.6115,55.559,55.5765,25192.0
2021-07-07 13:40:00,63.5,63.59,63.5,63.56,22850.0,55.5678,55.6465,55.5678,55.6203,22850.0
2021-07-07 13:45:00,63.56,63.74,63.56,63.71,34607.0,55.6203,55.7778,55.6203,55.7515,34607.0
2021-07-07 13:50:00,63.71,63.71,63.66,63.69,17290.0,55.7515,55.7515,55.7078,55.734,17290.0
2021-07-07 13:55:00,63.69,63.7,63.64,63.67,39062.0,55.734,55.7428,55.6903,55.7165,39062.0
2021-07-07 14:00:00,63.69,63.87,63.64,63.83,43916.0,55.734,55.8915,55.6903,55.8565,43916.0
2021-07-07 14:05:00,63.85,63.85,63.73,63.79,20355.0,55.874,55.874,55.769,55.8215,20355.0
2021-07-07 14:10:00,63.81,63.84,63.75,63.77,15492.0,55.839,55.8653,55.7865,55.804,15492.0
2021-07-07 14:15:00,63.75,63.78,63.7,63.77,22004.0,55.7865,55.8128,55.7428,55.804,22004.0
2021-07-07 14:20:00,63.77,63.81,63.73,63.74,22415.0,55.804,55.839,55.769,55.7778,22415.0
2021-07-07 14:25:00,63.74,63.76,63.7,63.72,14027.0,55.7778,55.7953,55.7428,55.7603,14027.0
2021-07-07 14:30:00,63.71,63.74,63.66,63.71,30699.0,55.7515,55.7778,55.7078,55.7515,30699.0
2021-07-07 14:35:00,63.7,63.73,63.65,63.69,20721.0,55.7428,55.769,55.699,55.734,20721.0
2021-07-07 14:40:00,63.7,63.77,63.67,63.67,18552.0,55.7428,55.804,55.7165,55.7165,18552.0
2021-07-07 14:45:00,63.67,63.69,63.62,63.67,22192.0,55.7165,55.734,55.6728,55.7165,22192.0
2021-07-07 14:50:00,63.67,63.67,63.55,63.57,25493.0,55.7165,55.7165,55.6115,55.629,25493.0
2021-07-07 14:55:00,63.57,63.62,63.57,63.62,14543.0,55.629,55.6728,55.629,55.6728,14543.0
2021-07-07 15:00:00,63.62,63.63,63.56,63.61,35793.0,55.6728,55.6815,55.6203,55.664,35793.0
2021-07-07 15:05:00,63.62,63.63,63.53,63.6,33598.0,55.6728,55.6815,55.594,55.6553,33598.0
2021-07-07 15:10:00,63.6,63.66,63.58,63.66,24165.0,55.6553,55.7078,55.6378,55.7078,24165.0
2021-07-07 15:15:00,63.66,63.67,63.6,63.62,29747.0,55.7078,55.7165,55.6553,55.6728,29747.0
2021-07-07 15:20:00,63.63,63.67,63.6,63.67,20032.0,55.6815,55.7165,55.6553,55.7165,20032.0
2021-07-07 15:25:00,63.67,63.7,63.65,63.68,25571.0,55.7165,55.7428,55.699,55.7253,25571.0
2021-07-07 15:30:00,63.67,63.71,63.65,63.69,42839.0,55.7165,55.7515,55.699,55.734,42839.0
2021-07-07 15:35:00,63.69,63.69,63.62,63.67,36711.0,55.734,55.734,55.6728,55.7165,36711.0
2021-07-07 15:40:00,63.68,63.72,63.65,63.7,42891.0,55.7253,55.7603,55.699,55.7428,42891.0
2021-07-07 15:45:00,63.69,63.7,63.65,63.68,47176.0,55.734,55.7428,55.699,55.7253,47176.0
2021-07-07 15:50:00,63.69,63.7,63.57,63.61,96533.0,55.734,55.7428,55.629,55.664,96533.0
2021-07-07 15:55:00,63.6,63.64,63.55,63.63,156416.0,55.6553,55.6903,55.6115,55.6815,156416.0
2021-07-08 09:30:00,63.88,64.29,63.82,64.01,321820.0,55.9003,56.2591,55.8478,56.0141,321820.0
2021-07-08 09:35:00,64.0,64.16,63.91,64.11,130909.0,56.0053,56.1453,55.9265,56.1016,130909.0
2021-07-08 09:40:00,64.1,64.15,63.72,63.77,64728.0,56.0928,56.1366,55.7603,55.804,64728.0
2021-07-08 09:45:00,63.79,63.83,63.66,63.77,73302.0,55.8215,55.8565,55.7078,55.804,73302.0
2021-07-08 09:50:00,63.77,63.86,63.68,63.82,87759.0,55.804,55.8828,55.7253,55.8478,87759.0
2021-07-08 09:55:00,63.81,63.94,63.7,63.78,45449.0,55.839,55.9528,55.7428,55.8128,45449.0
2021-07-08 10:00:00,63.78,63.82,63.56,63.63,93093.0,55.8128,55.8478,55.6203,55.6815,93093.0
2021-07-08 10:05:00,63.63,63.68,63.53,63.59,49143.0,55.6815,55.7253,55.594,55.6465,49143.0
2021-07-08 10:10:00,63.58,63.61,63.41,63.41,42212.0,55.6378,55.664,55.489,55.489,42212.0
2021-07-08 10:15:00,63.41,63.46,63.17,63.21,58700.0,55.489,55.5328,55.279,55.314,58700.0
2021-07-08 10:20:00,63.19,63.33,63.14,63.29,54120.0,55.2965,55.419,55.2527,55.384,54120.0
2021-07-08 10:25:00,63.29,63.29,63.11,63.22,40924.0,55.384,55.384,55.2265,55.3227,40924.0
2021-07-08 10:30:00,63.23,63.23,62.98,63.0,57488.0,55.3315,55.3315,55.1127,55.1302,57488.0
2021-07-08 10:35:00,63.01,63.07,62.94,62.98,46848.0,55.139,55.1915,55.0777,55.1127,46848.0
2021-07-08 10:40:00,62.98,63.11,62.93,63.11,44232.0,55.1127,55.2265,55.069,55.2265,44232.0
2021-07-08 10:45:00,63.12,63.12,62.91,62.93,29680.0,55.2352,55.2352,55.0515,55.069,29680.0
2021-07-08 10:50:00,62.93,63.02,62.86,62.95,49009.0,55.069,55.1477,55.0077,55.0865,49009.0
2021-07-08 10:55:00,62.98,63.02,62.81,62.83,39942.0,55.1127,55.1477,54.964,54.9815,39942.0
2021-07-08 11:00:00,62.84,62.89,62.75,62.76,68393.0,54.9902,55.034,54.9114,54.9202,68393.0
2021-07-08 11:05:00,62.78,62.79,62.51,62.51,124967.0,54.9377,54.9465,54.7014,54.7014,124967.0
2021-07-08 11:10:00,62.51,62.53,62.39,62.4,68692.0,54.7014,54.7189,54.5964,54.6052,68692.0
2021-07-08 11:15:00,62.4,62.43,62.24,62.4,55991.0,54.6052,54.6314,54.4652,54.6052,55991.0
2021-07-08 11:20:00,62.39,62.44,62.34,62.35,42260.0,54.5964,54.6402,54.5527,54.5614,42260.0
2021-07-08 11:25:00,62.34,62.45,62.28,62.36,46307.0,54.5527,54.6489,54.5002,54.5702,46307.0
2021-07-08 11:30:00,62.36,62.43,62.3,62.43,34672.0,54.5702,54.6314,54.5177,54.6314,34672.0
2021-07-08 11:35:00,62.43,62.63,62.43,62.61,45459.0,54.6314,54.8064,54.6314,54.7889,45459.0
2021-07-08 11:40:00,62.6,62.64,62.43,62.47,38578.0,54.7802,54.8152,54.6314,54.6664,38578.0
2021-07-08 11:45:00,62.47,62.56,62.44,62.56,21571.0,54.6664,54.7452,54.6402,54.7452,21571.0
2021-07-08 11:50:00,62.56,62.61,62.51,62.61,34386.0,54.7452,54.7889,54.7014,54.7889,34386.0
2021-07-08 11:55:00,62.61,62.79,62.61,62.67,62079.0,54.7889,54.9465,54.7889,54.8414,62079.0
2021-07-08 12:00:00,62.67,62.75,62.65,62.72,51913.0,54.8414,54.9114,54.8239,54.8852,51913.0
2021-07-08 12:05:00,62.71,62.73,62.63,62.69,32500.0,54.8764,54.8939,54.8064,54.8589,32500.0
2021-07-08 12:10:00,62.69,62.71,62.65,62.65,24100.0,54.8589,54.8764,54.8239,54.8239,24100.0
2021-07-08 12:15:00,62.64,62.68,62.62,62.67,27981.0,54.8152,54.8502,54.7977,54.8414,27981.0
2021-07-08 12:20:00,62.67,62.67,62.58,62.62,42261.0,54.8414,54.8414,54.7627,54.7977,42261.0
2021-07-08 12:25:00,62.63,62.73,62.62,62.7,75104.0,54.8064,54.8939,54.7977,54.8677,75104.0
2021-07-08 12:30:00,62.7,62.72,62.54,62.54,64913.0,54.8677,54.8852,54.7277,54.7277,64913.0
2021-07-08 12:35:00,62.54,62.58,62.51,62.57,37430.0,54.7277,54.7627,54.7014,54.7539,37430.0
2021-07-08 12:40:00,62.57,62.63,62.56,62.62,28954.0,54.7539,54.8064,54.7452,54.7977,28954.0
2021-07-08 12:45:00,62.62,62.65,62.6,62.63,24553.0,54.7977,54.8239,54.7802,54.8064,24553.0
2021-07-08 12:50:00,62.62,62.74,62.6,62.74,34094.0,54.7977,54.9027,54.7802,54.9027,34094.0
2021-07-08 12:55:00,62.75,62.87,62.74,62.81,47978.0,54.9114,55.0165,54.9027,54.964,47978.0
2021-07-08 13:00:00,62.81,62.82,62.71,62.73,19571.0,54.964,54.9727,54.8764,54.8939,19571.0
2021-07-08 13:05:00,62.74,62.83,62.74,62.82,20131.0,54.9027,54.9815,54.9027,54.9727,20131.0
2021-07-08 13:10:00,62.82,62.82,62.67,62.71,18078.0,54.9727,54.9727,54.8414,54.8764,18078.0
2021-07-08 13:15:00,62.72,62.8,62.7,62.74,17444.0,54.8852,54.9552,54.8677,54.9027,17444.0
2021-07-08 13:20:00,62.74,62.74,62.67,62.68,30870.0,54.9027,54.9027,54.8414,54.8502,30870.0
2021-07-08 13:25:00,62.68,62.75,62.68,62.71,35046.0,54.8502,54.9114,54.8502,54.8764,35046.0
2021-07-08 13:30:00,62.69,62.69,62.57,62.59,22543.0,54.8589,54.8589,54.7539,54.7714,22543.0
2021-07-08 13:35:00,62.59,62.59,62.54,62.59,17815.0,54.7714,54.7714,54.7277,54.7714,17815.0
2021-07-08 13:40:00,62.58,62.63,62.58,62.61,12275.0,54.7627,54.8064,54.7627,54.7889,12275.0
2021-07-08 13:45:00,62.61,62.66,62.55,62.55,21931.0,54.7889,54.8327,54.7364,54.7364,21931.0
2021-07-08 13:50:00,62.55,62.6,62.53,62.53,26868.0,54.7364,54.7802,54.7189,54.7189,26868.0
2021-07-08 13:55:00,62.54,62.64,62.52,62.64,28000.0,54.7277,54.8152,54.7102,54.8152,28000.0
2021-07-08 14:00:00,62.63,62.64,62.57,62.57,19780.0,54.8064,54.8152,54.7539,54.7539,19780.0
2021-07-08 14:05:00,62.57,62.58,62.51,62.56,18635.0,54.7539,54.7627,54.7014,54.7452,18635.0
2021-07-08 14:10:00,62.57,62.61,62.54,62.57,16928.0,54.7539,54.7889,54.7277,54.7539,16928.0
2021-07-08 14:15:00,62.57,62.58,62.5,62.52,20550.0,54.7539,54.7627,54.6927,54.7102,20550.0
2021-07-08 14:20:00,62.53,62.55,62.5,62.54,19115.0,54.7189,54.7364,54.6927,54.7277,19115.0
2021-07-08 14:25:00,62.54,62.55,62.47,62.47,21726.0,54.7277,54.7364,54.6664,54.6664,21726.0
2021-07-08 14:30:00,62.47,62.51,62.4,62.48,35183.0,54.6664,54.7014,54.6052,54.6752,35183.0
2021-07-08 14:35:00,62.48,62.56,62.46,62.54,24210.0,54.6752,54.7452,54.6577,54.7277,24210.0
2021-07-08 14:40:00,62.55,62.6,62.54,62.55,13072.0,54.7364,54.7802,54.7277,54.7364,13072.0
2021-07-08 14:45:00,62.55,62.6,62.54,62.54,14439.0,54.7364,54.7802,54.7277,54.7277,14439.0
2021-07-08 14:50:00,62.54,62.61,62.53,62.6,19034.0,54.7277,54.7889,54.7189,54.7802,19034.0
2021-07-08 14:55:00,62.6,62.67,62.59,62.67,22255.0,54.7802,54.8414,54.7714,54.8414,22255.0
2021-07-08 15:00:00,62.68,62.72,62.63,62.66,30424.0,54.8502,54.8852,54.8064,54.8327,30424.0
2021-07-08 15:05:00,62.67,62.7,62.62,62.68,30703.0,54.8414,54.8677,54.7977,54.8502,30703.0
2021-07-08 15:10:00,62.68,62.69,62.54,62.55,34601.0,54.8502,54.8589,54.7277,54.7364,34601.0
2021-07-08 15:15:00,62.55,62.59,62.5,62.59,36962.0,54.7364,54.7714,54.6927,54.7714,36962.0
2021-07-08 15:20:00,62.58,62.62,62.54,62.6,34408.0,54.7627,54.7977,54.7277,54.7802,34408.0
2021-07-08 15:25:00,62.59,62.68,62.57,62.66,37219.0,54.7714,54.8502,54.7539,54.8327,37219.0
2021-07-08 15:30:00,62.66,62.69,62.58,62.59,59961.0,54.8327,54.8589,54.7627,54.7714,59961.0
2021-07-08 15:35:00,62.59,62.65,62.55,62.62,51844.0,54.7714,54.8239,54.7364,54.7977,51844.0
2021-07-08 15:40:00,62.62,62.65,62.54,62.59,50957.0,54.7977,54.8239,54.7277,54.7714,50957.0
2021-07-08 15:45:00,62.59,62.59,62.47,62.53,73541.0,54.7714,54.7714,54.6664,54.7189,73541.0
2021-07-08 15:50:00,62.53,62.73,62.53,62.72,167560.0,54.7189,54.8939,54.7189,54.8852,167560.0
2021-07-08 15:55:00,62.72,62.77,62.66,62.76,234882.0,54.8852,54.9289,54.8327,54.9202,234882.0
2021-07-09 09:30:00,63.16,63.59,63.12,63.56,158787.0,55.2702,55.6465,55.2352,55.6203,158787.0
2021-07-09 09:35:00,63.59,63.79,63.47,63.79,60743.0,55.6465,55.8215,55.5415,55.8215,60743.0
2021-07-09 09:40:00,63.8,63.81,63.7,63.78,59349.0,55.8303,55.839,55.7428,55.8128,59349.0
2021-07-09 09:45:00,63.79,63.8,63.6,63.73,68168.0,55.8215,55.8303,55.6553,55.769,68168.0
2021-07-09 09:50:00,63.73,63.84,63.68,63.73,65029.0,55.769,55.8653,55.7253,55.769,65029.0
2021-07-09 09:55:00,63.73,63.79,63.6,63.71,77249.0,55.769,55.8215,55.6553,55.7515,77249.0
2021-07-09 10:00:00,63.72,64.01,63.72,63.99,64546.0,55.7603,56.0141,55.7603,55.9966,64546.0
2021-07-09 10:05:00,63.98,64.05,63.86,63.96,56903.0,55.9878,56.0491,55.8828,55.9703,56903.0
2021-07-09 10:10:00,63.96,63.99,63.89,63.93,48377.0,55.9703,55.9966,55.909,55.944,48377.0
2021-07-09 10:15:00,63.92,63.93,63.81,63.85,29879.0,55.9353,55.944,55.839,55.874,29879.0
2021-07-09 10:20:00,63.87,63.88,63.79,63.86,24396.0,55.8915,55.9003,55.8215,55.8828,24396.0
2021-07-09 10:25:00,63.87,64.07,63.86,64.04,49922.0,55.8915,56.0666,55.8828,56.0403,49922.0
2021-07-09 10:30:00,64.05,64.09,63.98,64.02,42138.0,56.0491,56.0841,55.9878,56.0228,42138.0
2021-07-09 10:35:00,64.02,64.05,63.96,64.0,41819.0,56.0228,56.0491,55.9703,56.0053,41819.0
2021-07-09 10:40:00,63.99,64.02,63.83,63.83,65467.0,55.9966,56.0228,55.8565,55.8565,65467.0
2021-07-09 10:45:00,63.83,63.92,63.83,63.9,33512.0,55.8565,55.9353,55.8565,55.9178,33512.0
2021-07-09 10:50:00,63.91,63.98,63.89,63.98,88017.0,55.9265,55.9878,55.909,55.9878,88017.0
2021-07-09 10:55:00,63.98,64.06,63.88,63.99,95108.0,55.9878,56.0578,55.9003,55.9966,95108.0
2021-07-09 11:00:00,63.99,64.01,63.88,63.88,30279.0,55.9966,56.0141,55.9003,55.9003,30279.0
2021-07-09 11:05:00,63.89,63.92,63.82,63.87,16191.0,55.909,55.9353,55.8478,55.8915,16191.0
2021-07-09 11:10:00,63.86,63.86,63.73,63.76,31195.0,55.8828,55.8828,55.769,55.7953,31195.0
2021-07-09 11:15:00,63.73,63.99,63.73,63.97,60154.0,55.769,55.9966,55.769,55.979,60154.0
2021-07-09 11:20:00,63.97,64.1,63.95,63.98,76890.0,55.979,56.0928,55.9615,55.9878,76890.0
2021-07-09 11:25:00,63.98,64.0,63.91,63.94,29149.0,55.9878,56.0053,55.9265,55.9528,29149.0
2021-07-09 11:30:00,63.93,63.95,63.89,63.93,23886.0,55.944,55.9615,55.909,55.944,23886.0
2021-07-09 11:35:00,63.93,63.99,63.89,63.95,25749.0,55.944,55.9966,55.909,55.9615,25749.0
2021-07-09 11:40:00,63.96,63.97,63.87,63.87,18280.0,55.9703,55.979,55.8915,55.8915,18280.0
2021-07-09 11:45:00,63.88,63.95,63.84,63.85,22961.0,55.9003,55.9615,55.8653,55.874,22961.0
2021-07-09 11:50:00,63.86,63.88,63.83,63.84,21669.0,55.8828,55.9003,55.8565,55.8653,21669.0
2021-07-09 11:55:00,63.85,63.91,63.81,63.85,31520.0,55.874,55.9265,55.839,55.874,31520.0
2021-07-09 12:00:00,63.85,64.01,63.85,63.99,54421.0,55.874,56.0141,55.874,55.9966,54421.0
2021-07-09 12:05:00,63.99,64.06,63.98,64.01,25687.0,55.9966,56.0578,55.9878,56.0141,25687.0
2021-07-09 12:10:00,64.02,64.02,63.98,64.0,15014.0,56.0228,56.0228,55.9878,56.0053,15014.0
2021-07-09 12:15:00,64.02,64.02,63.95,63.98,27733.0,56.0228,56.0228,55.9615,55.9878,27733.0
2021-07-09 12:20:00,63.98,64.0,63.91,63.93,29746.0,55.9878,56.0053,55.9265,55.944,29746.0
2021-07-09 12:25:00,63.93,63.93,63.83,63.84,16346.0,55.944,55.944,55.8565,55.8653,16346.0
2021-07-09 12:30:00,63.84,63.89,63.83,63.88,18166.0,55.8653,55.909,55.8565,55.9003,18166.0
2021-07-09 12:35:00,63.89,63.95,63.89,63.92,18110.0,55.909,55.9615,55.909,55.9353,18110.0
2021-07-09 12:40:00,63.91,64.0,63.9,63.96,27302.0,55.9265,56.0053,55.9178,55.9703,27302.0
2021-07-09 12:45:00,63.97,63.99,63.92,63.93,18362.0,55.979,55.9966,55.9353,55.944,18362.0
2021-07-09 12:50:00,63.94,64.02,63.94,63.95,35553.0,55.9528,56.0228,55.9528,55.9615,35553.0
2021-07-09 12:55:00,63.93,64.02,63.92,64.0,15645.0,55.944,56.0228,55.9353,56.0053,15645.0
2021-07-09 13:00:00,64.01,64.03,63.99,64.01,72597.0,56.0141,56.0316,55.9966,56.0141,72597.0
2021-07-09 13:05:00,64.02,64.18,64.01,64.11,39067.0,56.0228,56.1628,56.0141,56.1016,39067.0
2021-07-09 13:10:00,64.11,64.12,64.03,64.06,17406.0,56.1016,56.1103,56.0316,56.0578,17406.0
2021-07-09 13:15:00,64.07,64.09,64.02,64.03,19214.0,56.0666,56.0841,56.0228,56.0316,19214.0
2021-07-09 13:20:00,64.03,64.1,64.02,64.06,18711.0,56.0316,56.0928,56.0228,56.0578,18711.0
2021-07-09 13:25:00,64.06,64.09,64.02,64.03,42914.0,56.0578,56.0841,56.0228,56.0316,42914.0
2021-07-09 13:30:00,64.03,64.06,64.0,64.01,25383.0,56.0316,56.0578,56.0053,56.0141,25383.0
2021-07-09 13:35:00,64.0,64.06,64.0,64.05,20683.0,56.0053,56.0578,56.0053,56.0491,20683.0
2021-07-09 13:40:00,64.05,64.08,64.04,64.08,24463.0,56.0491,56.0753,56.0403,56.0753,24463.0
2021-07-09 13:45:00,64.07,64.07,64.0,64.03,13440.0,56.0666,56.0666,56.0053,56.0316,13440.0
2021-07-09 13:50:00,64.03,64.05,64.02,64.05,14042.0,56.0316,56.0491,56.0228,56.0491,14042.0
2021-07-09 13:55:00,64.06,64.07,64.03,64.03,17503.0,56.0578,56.0666,56.0316,56.0316,17503.0
2021-07-09 14:00:00,64.02,64.09,64.02,64.09,30636.0,56.0228,56.0841,56.0228,56.0841,30636.0
2021-07-09 14:05:00,64.08,64.17,64.08,64.16,28345.0,56.0753,56.1541,56.0753,56.1453,28345.0
2021-07-09 14:10:00,64.16,64.18,64.11,64.12,15424.0,56.1453,56.1628,56.1016,56.1103,15424.0
2021-07-09 14:15:00,64.11,64.22,64.11,64.21,16728.0,56.1016,56.1978,56.1016,56.1891,16728.0
2021-07-09 14:20:00,64.19,64.19,64.15,64.19,16352.0,56.1716,56.1716,56.1366,56.1716,16352.0
2021-07-09 14:25:00,64.18,64.18,64.09,64.1,23845.0,56.1628,56.1628,56.0841,56.0928,23845.0
2021-07-09 14:30:00,64.1,64.12,64.02,64.07,17417.0,56.0928,56.1103,56.0228,56.0666,17417.0
2021-07-09 14:35:00,64.07,64.09,64.04,64.08,11584.0,56.0666,56.0841,56.0403,56.0753,11584.0
2021-07-09 14:40:00,64.08,64.09,64.04,64.05,12823.0,56.0753,56.0841,56.0403,56.0491,12823.0
2021-07-09 14:45:00,64.04,64.08,64.0,64.05,71784.0,56.0403,56.0753,56.0053,56.0491,71784.0
2021-07-09 14:50:00,64.06,64.11,64.04,64.1,21490.0,56.0578,56.1016,56.0403,56.0928,21490.0
2021-07-09 14:55:00,64.1,64.16,64.1,64.14,12900.0,56.0928,56.1453,56.0928,56.1278,12900.0
2021-07-09 15:00:00,64.14,64.15,64.07,64.09,28625.0,56.1278,56.1366,56.0666,56.0841,28625.0
2021-07-09 15:05:00,64.08,64.14,64.08,64.14,14933.0,56.0753,56.1278,56.0753,56.1278,14933.0
2021-07-09 15:10:00,64.14,64.14,64.06,64.1,21931.0,56.1278,56.1278,56.0578,56.0928,21931.0
2021-07-09 15:15:00,64.09,64.1,64.05,64.07,33950.0,56.0841,56.0928,56.0491,56.0666,33950.0
2021-07-09 15:20:00,64.08,64.08,64.05,64.07,25385.0,56.0753,56.0753,56.0491,56.0666,25385.0
2021-07-09 15:25:00,64.07,64.14,64.05,64.14,38037.0,56.0666,56.1278,56.0491,56.1278,38037.0
2021-07-09 15:30:00,64.13,64.13,64.06,64.06,38675.0,56.1191,56.1191,56.0578,56.0578,38675.0
2021-07-09 15:35:00,64.07,64.09,64.05,64.05,47192.0,56.0666,56.0841,56.0491,56.0491,47192.0
2021-07-09 15:40:00,64.05,64.07,63.97,63.98,80846.0,56.0491,56.0666,55.979,55.9878,80846.0
2021-07-09 15:45:00,63.97,64.02,63.94,63.98,106019.0,55.979,56.0228,55.9528,55.9878,106019.0
2021-07-09 15:50:00,63.98,64.01,63.89,63.91,175333.0,55.9878,56.0141,55.909,55.9265,175333.0
2021-07-09 15:55:00,63.92,64.02,63.9,63.98,207924.0,55.9353,56.0228,55.9178,55.9878,207924.0
2021-07-12 09:30:00,63.57,63.67,63.27,63.45,154727.0,55.629,55.7165,55.3665,55.524,154727.0
2021-07-12 09:35:00,63.44,63.55,63.33,63.5,62457.0,55.5153,55.6115,55.419,55.5678,62457.0
2021-07-12 09:40:00,63.48,63.61,63.4,63.49,114236.0,55.5503,55.664,55.4803,55.559,114236.0
2021-07-12 09:45:00,63.5,63.74,63.45,63.71,74676.0,55.5678,55.7778,55.524,55.7515,74676.0
2021-07-12 09:50:00,63.72,63.74,63.55,63.61,28836.0,55.7603,55.7778,55.6115,55.664,28836.0
2021-07-12 09:55:00,63.62,63.7,63.58,63.62,28526.0,55.6728,55.7428,55.6378,55.6728,28526.0
2021-07-12 10:00:00,63.61,63.85,63.59,63.8,35839.0,55.664,55.874,55.6465,55.8303,35839.0
2021-07-12 10:05:00,63.83,63.85,63.78,63.83,24525.0,55.8565,55.874,55.8128,55.8565,24525.0
2021-07-12 10:10:00,63.84,63.94,63.83,63.93,35423.0,55.8653,55.9528,55.8565,55.944,35423.0
2021-07-12 10:15:00,63.94,64.01,63.82,63.91,59880.0,55.9528,56.0141,55.8478,55.9265,59880.0
2021-07-12 10:20:00,63.92,63.92,63.73,63.77,28840.0,55.9353,55.9353,55.769,55.804,28840.0
2021-07-12 10:25:00,63.78,63.89,63.73,63.89,31271.0,55.8128,55.909,55.769,55.909,31271.0
2021-07-12 10:30:00,63.92,64.07,63.92,64.0,32875.0,55.9353,56.0666,55.9353,56.0053,32875.0
2021-07-12 10:35:00,64.02,64.05,63.93,64.05,16000.0,56.0228,56.0491,55.944,56.0491,16000.0
2021-07-12 10:40:00,64.05,64.05,63.95,63.95,23842.0,56.0491,56.0491,55.9615,55.9615,23842.0
2021-07-12 10:45:00,63.96,64.04,63.94,63.94,28740.0,55.9703,56.0403,55.9528,55.9528,28740.0
2021-07-12 10:50:00,63.94,64.02,63.93,63.99,21472.0,55.9528,56.0228,55.944,55.9966,21472.0
2021-07-12 10:55:00,63.99,64.12,63.95,63.95,121190.0,55.9966,56.1103,55.9615,55.9615,121190.0
2021-07-12 11:00:00,63.96,63.99,63.88,63.93,24789.0,55.9703,55.9966,55.9003,55.944,24789.0
2021-07-12 11:05:00,63.92,64.03,63.92,63.95,27602.0,55.9353,56.0316,55.9353,55.9615,27602.0
2021-07-12 11:10:00,63.94,63.97,63.88,63.89,13397.0,55.9528,55.979,55.9003,55.909,13397.0
2021-07-12 11:15:00,63.9,63.9,63.83,63.89,14344.0,55.9178,55.9178,55.8565,55.909,14344.0
2021-07-12 11:20:00,63.88,63.95,63.82,63.95,22219.0,55.9003,55.9615,55.8478,55.9615,22219.0
2021-07-12 11:25:00,63.96,63.96,63.88,63.91,24310.0,55.9703,55.9703,55.9003,55.9265,24310.0
2021-07-12 11:30:00,63.91,63.93,63.84,63.84,15903.0,55.9265,55.944,55.8653,55.8653,15903.0
2021-07-12 11:35:00,63.84,63.86,63.76,63.76,15100.0,55.8653,55.8828,55.7953,55.7953,15100.0
2021-07-12 11:40:00,63.74,63.77,63.7,63.77,23757.0,55.7778,55.804,55.7428,55.804,23757.0
2021-07-12 11:45:00,63.77,63.79,63.7,63.72,14749.0,55.804,55.8215,55.7428,55.7603,14749.0
2021-07-12 11:50:00,63.73,63.81,63.7,63.79,15025.0,55.769,55.839,55.7428,55.8215,15025.0
2021-07-12 11:55:00,63.79,63.87,63.79,63.84,27029.0,55.8215,55.8915,55.8215,55.8653,27029.0
2021-07-12 12:00:00,63.84,63.87,63.83,63.84,10231.0,55.8653,55.8915,55.8565,55.8653,10231.0
2021-07-12 12:05:00,63.84,63.92,63.83,63.92,24410.0,55.8653,55.9353,55.8565,55.9353,24410.0
2021-07-12 12:10:00,63.91,63.92,63.85,63.85,21320.0,55.9265,55.9353,55.874,55.874,21320.0
2021-07-12 12:15:00,63.86,63.86,63.75,63.78,16386.0,55.8828,55.8828,55.7865,55.8128,16386.0
2021-07-12 12:20:00,63.78,63.81,63.64,63.64,18929.0,55.8128,55.839,55.6903,55.6903,18929.0
2021-07-12 12:25:00,63.63,63.66,63.59,63.65,16839.0,55.6815,55.7078,55.6465,55.699,16839.0
2021-07-12 12:30:00,63.65,63.71,63.63,63.68,12239.0,55.699,55.7515,55.6815,55.7253,12239.0
2021-07-12 12:35:00,63.68,63.72,63.65,63.69,10926.0,55.7253,55.7603,55.699,55.734,10926.0
2021-07-12 12:40:00,63.69,63.72,63.68,63.69,5495.0,55.734,55.7603,55.7253,55.734,5495.0
2021-07-12 12:45:00,63.7,63.77,63.68,63.74,12183.0,55.7428,55.804,55.7253,55.7778,12183.0
2021-07-12 12:50:00,63.74,63.74,63.65,63.65,13255.0,55.7778,55.7778,55.699,55.699,13255.0
2021-07-12 12:55:00,63.66,63.66,63.63,63.66,9672.0,55.7078,55.7078,55.6815,55.7078,9672.0
2021-07-12 13:00:00,63.65,63.74,63.64,63.72,14343.0,55.699,55.7778,55.6903,55.7603,14343.0
2021-07-12 13:05:00,63.71,63.77,63.68,63.68,17479.0,55.7515,55.804,55.7253,55.7253,17479.0
2021-07-12 13:10:00,63.68,63.69,63.67,63.68,5605.0,55.7253,55.734,55.7165,55.7253,5605.0
2021-07-12 13:15:00,63.68,63.69,63.58,63.59,18177.0,55.7253,55.734,55.6378,55.6465,18177.0
2021-07-12 13:20:00,63.6,63.62,63.58,63.61,12035.0,55.6553,55.6728,55.6378,55.664,12035.0
2021-07-12 13:25:00,63.62,63.75,63.61,63.75,21917.0,55.6728,55.7865,55.664,55.7865,21917.0
2021-07-12 13:30:00,63.73,63.73,63.68,63.68,18652.0,55.769,55.769,55.7253,55.7253,18652.0
2021-07-12 13:35:00,63.68,63.72,63.67,63.7,8549.0,55.7253,55.7603,55.7165,55.7428,8549.0
2021-07-12 13:40:00,63.69,63.69,63.61,63.66,26428.0,55.734,55.734,55.664,55.7078,26428.0
2021-07-12 13:45:00,63.67,63.67,63.6,63.65,21884.0,55.7165,55.7165,55.6553,55.699,21884.0
2021-07-12 13:50:00,63.65,63.68,63.62,63.68,7299.0,55.699,55.7253,55.6728,55.7253,7299.0
2021-07-12 13:55:00,63.67,63.69,63.64,63.67,18630.0,55.7165,55.734,55.6903,55.7165,18630.0
2021-07-12 14:00:00,63.67,63.68,63.64,63.65,20750.0,55.7165,55.7253,55.6903,55.699,20750.0
2021-07-12 14:05:00,63.65,63.67,63.62,63.65,21084.0,55.699,55.7165,55.6728,55.699,21084.0
2021-07-12 14:10:00,63.65,63.65,63.57,63.57,15715.0,55.699,55.699,55.629,55.629,15715.0
2021-07-12 14:15:00,63.56,63.58,63.5,63.51,31498.0,55.6203,55.6378,55.5678,55.5765,31498.0
2021-07-12 14:20:00,63.5,63.57,63.5,63.51,19994.0,55.5678,55.629,55.5678,55.5765,19994.0
2021-07-12 14:25:00,63.51,63.55,63.41,63.45,41125.0,55.5765,55.6115,55.489,55.524,41125.0
2021-07-12 14:30:00,63.44,63.46,63.41,63.42,17926.0,55.5153,55.5328,55.489,55.4978,17926.0
2021-07-12 14:35:00,63.42,63.47,63.39,63.44,33034.0,55.4978,55.5415,55.4715,55.5153,33034.0
2021-07-12 14:40:00,63.44,63.51,63.44,63.47,17586.0,55.5153,55.5765,55.5153,55.5415,17586.0
2021-07-12 14:45:00,63.46,63.5,63.45,63.48,16955.0,55.5328,55.5678,55.524,55.5503,16955.0
2021-07-12 14:50:00,63.48,63.51,63.47,63.48,13340.0,55.5503,55.5765,55.5415,55.5503,13340.0
2021-07-12 14:55:00,63.47,63.5,63.42,63.43,22883.0,55.5415,55.5678,55.4978,55.5065,22883.0
2021-07-12 15:00:00,63.43,63.45,63.31,63.35,44041.0,55.5065,55.524,55.4015,55.4365,44041.0
2021-07-12 15:05:00,63.35,63.36,63.3,63.34,24552.0,55.4365,55.4452,55.3927,55.4277,24552.0
2021-07-12 15:10:00,63.33,63.36,63.22,63.23,44087.0,55.419,55.4452,55.3227,55.3315,44087.0
2021-07-12 15:15:00,63.23,63.23,63.1,63.11,62299.0,55.3315,55.3315,55.2177,55.2265,62299.0
2021-07-12 15:20:00,63.11,63.15,63.05,63.06,48926.0,55.2265,55.2615,55.174,55.1827,48926.0
2021-07-12 15:25:00,63.06,63.11,63.03,63.09,53376.0,55.1827,55.2265,55.1565,55.209,53376.0
2021-07-12 15:30:00,63.1,63.12,62.98,63.03,64678.0,55.2177,55.2352,55.1127,55.1565,64678.0
2021-07-12 15:35:00,63.04,63.14,63.02,63.05,69857.0,55.1652,55.2527,55.1477,55.174,69857.0
2021-07-12 15:40:00,63.05,63.17,63.03,63.14,72869.0,55.174,55.279,55.1565,55.2527,72869.0
2021-07-12 15:45:00,63.15,63.23,63.11,63.21,74529.0,55.2615,55.3315,55.2265,55.314,74529.0
2021-07-12 15:50:00,63.2,63.21,63.12,63.18,107360.0,55.3052,55.314,55.2352,55.2877,107360.0
2021-07-12 15:55:00,63.18,63.2,63.08,63.19,265021.0,55.2877,55.3052,55.2002,55.2965,265021.0
2021-07-13 09:30:00,63.27,63.56,63.24,63.45,124675.0,55.3665,55.6203,55.3402,55.524,124675.0
2021-07-13 09:35:00,63.44,63.75,63.37,63.72,97994.0,55.5153,55.7865,55.454,55.7603,97994.0
2021-07-13 09:40:00,63.76,63.88,63.74,63.8,123295.0,55.7953,55.9003,55.7778,55.8303,123295.0
2021-07-13 09:45:00,63.79,63.91,63.73,63.82,79549.0,55.8215,55.9265,55.769,55.8478,79549.0
2021-07-13 09:50:00,63.83,64.0,63.64,63.65,111730.0,55.8565,56.0053,55.6903,55.699,111730.0
2021-07-13 09:55:00,63.65,63.76,63.57,63.69,69854.0,55.699,55.7953,55.629,55.734,69854.0
2021-07-13 10:00:00,63.66,63.82,63.51,63.67,78765.0,55.7078,55.8478,55.5765,55.7165,78765.0
2021-07-13 10:05:00,63.66,63.79,63.62,63.75,54944.0,55.7078,55.8215,55.6728,55.7865,54944.0
2021-07-13 10:10:00,63.77,63.8,63.66,63.67,26109.0,55.804,55.8303,55.7078,55.7165,26109.0
2021-07-13 10:15:00,63.66,63.87,63.66,63.86,34675.0,55.7078,55.8915,55.7078,55.8828,34675.0
2021-07-13 10:20:00,63.86,63.97,63.84,63.92,38553.0,55.8828,55.979,55.8653,55.9353,38553.0
2021-07-13 10:25:00,63.91,64.01,63.86,64.0,46465.0,55.9265,56.0141,55.8828,56.0053,46465.0
2021-07-13 10:30:00,63.99,64.12,63.89,64.11,72485.0,55.9966,56.1103,55.909,56.1016,72485.0
2021-07-13 10:35:00,64.11,64.25,64.06,64.22,87375.0,56.1016,56.2241,56.0578,56.1978,87375.0
2021-07-13 10:40:00,64.21,64.21,63.96,64.05,52271.0,56.1891,56.1891,55.9703,56.0491,52271.0
2021-07-13 10:45:00,64.04,64.06,63.98,64.03,34747.0,56.0403,56.0578,55.9878,56.0316,34747.0
2021-07-13 10:50:00,64.03,64.08,63.9,63.9,25619.0,56.0316,56.0753,55.9178,55.9178,25619.0
2021-07-13 10:55:00,63.92,64.06,63.91,63.94,38136.0,55.9353,56.0578,55.9265,55.9528,38136.0
2021-07-13 11:00:00,63.93,63.97,63.86,63.89,33041.0,55.944,55.979,55.8828,55.909,33041.0
2021-07-13 11:05:00,63.89,64.11,63.89,64.04,41216.0,55.909,56.1016,55.909,56.0403,41216.0
2021-07-13 11:10:00,64.04,64.05,63.95,64.02,14040.0,56.0403,56.0491,55.9615,56.0228,14040.0
2021-07-13 11:15:00,63.96,63.99,63.87,63.92,22354.0,55.9703,55.9966,55.8915,55.9353,22354.0
2021-07-13 11:20:00,63.91,63.95,63.88,63.9,26554.0,55.9265,55.9615,55.9003,55.9178,26554.0
2021-07-13 11:25:00,63.91,63.97,63.88,63.96,29064.0,55.9265,55.979,55.9003,55.9703,29064.0
2021-07-13 11:30:00,63.93,64.04,63.85,63.97,77071.0,55.944,56.0403,55.874,55.979,77071.0
2021-07-13 11:35:00,63.98,64.03,63.93,63.93,52077.0,55.9878,56.0316,55.944,55.944,52077.0
2021-07-13 11:40:00,63.95,64.1,63.93,63.97,108036.0,55.9615,56.0928,55.944,55.979,108036.0
2021-07-13 11:45:00,63.98,64.1,63.98,64.06,22850.0,55.9878,56.0928,55.9878,56.0578,22850.0
2021-07-13 11:50:00,64.06,64.29,64.04,64.21,171671.0,56.0578,56.2591,56.0403,56.1891,171671.0
2021-07-13 11:55:00,64.19,64.36,64.19,64.34,68590.0,56.1716,56.3203,56.1716,56.3028,68590.0
2021-07-13 12:00:00,64.34,64.4,64.25,64.28,54853.0,56.3028,56.3553,56.2241,56.2503,54853.0
2021-07-13 12:05:00,64.29,64.29,64.19,64.23,35896.0,56.2591,56.2591,56.1716,56.2066,35896.0
2021-07-13 12:10:00,64.23,64.23,64.13,64.13,22644.0,56.2066,56.2066,56.1191,56.1191,22644.0
2021-07-13 12:15:00,64.14,64.28,64.12,64.27,39710.0,56.1278,56.2503,56.1103,56.2416,39710.0
2021-07-13 12:20:00,64.26,64.32,64.21,64.32,26480.0,56.2328,56.2853,56.1891,56.2853,26480.0
2021-07-13 12:25:00,64.32,64.34,64.25,64.27,37671.0,56.2853,56.3028,56.2241,56.2416,37671.0
2021-07-13 12:30:00,64.28,64.31,64.25,64.27,21833.0,56.2503,56.2766,56.2241,56.2416,21833.0
2021-07-13 12:35:00,64.27,64.38,64.27,64.35,44486.0,56.2416,56.3378,56.2416,56.3116,44486.0
2021-07-13 12:40:00,64.35,64.35,64.19,64.19,22596.0,56.3116,56.3116,56.1716,56.1716,22596.0
2021-07-13 12:45:00,64.19,64.24,64.12,64.12,15629.0,56.1716,56.2153,56.1103,56.1103,15629.0
2021-07-13 12:50:00,64.11,64.14,64.06,64.08,18912.0,56.1016,56.1278,56.0578,56.0753,18912.0
2021-07-13 12:55:00,64.09,64.14,64.07,64.11,33864.0,56.0841,56.1278,56.0666,56.1016,33864.0
2021-07-13 13:00:00,64.11,64.12,63.87,63.88,28936.0,56.1016,56.1103,55.8915,55.9003,28936.0
2021-07-13 13:05:00,63.86,63.92,63.81,63.9,37338.0,55.8828,55.9353,55.839,55.9178,37338.0
2021-07-13 13:10:00,63.91,63.96,63.83,63.83,18206.0,55.9265,55.9703,55.8565,55.8565,18206.0
2021-07-13 13:15:00,63.83,63.9,63.79,63.8,13860.0,55.8565,55.9178,55.8215,55.8303,13860.0
2021-07-13 13:20:00,63.8,63.97,63.8,63.93,16906.0,55.8303,55.979,55.8303,55.944,16906.0
2021-07-13 13:25:00,63.92,63.92,63.79,63.84,54433.0,55.9353,55.9353,55.8215,55.8653,54433.0
2021-07-13 13:30:00,63.83,63.83,63.73,63.74,31427.0,55.8565,55.8565,55.769,55.7778,31427.0
2021-07-13 13:35:00,63.74,63.79,63.72,63.77,57438.0,55.7778,55.8215,55.7603,55.804,57438.0
2021-07-13 13:40:00,63.76,63.78,63.7,63.75,51844.0,55.7953,55.8128,55.7428,55.7865,51844.0
2021-07-13 13:45:00,63.76,63.82,63.72,63.73,35915.0,55.7953,55.8478,55.7603,55.769,35915.0
2021-07-13 13:50:00,63.72,63.73,63.56,63.56,31093.0,55.7603,55.769,55.6203,55.6203,31093.0
2021-07-13 13:55:00,63.57,63.62,63.55,63.59,32867.0,55.629,55.6728,55.6115,55.6465,32867.0
2021-07-13 14:00:00,63.59,63.6,63.47,63.48,36003.0,55.6465,55.6553,55.5415,55.5503,36003.0
2021-07-13 14:05:00,63.48,63.57,63.46,63.47,35362.0,55.5503,55.629,55.5328,55.5415,35362.0
2021-07-13 14:10:00,63.48,63.48,63.39,63.4,53101.0,55.5503,55.5503,55.4715,55.4803,53101.0
2021-07-13 14:15:00,63.39,63.5,63.37,63.48,52192.0,55.4715,55.5678,55.454,55.5503,52192.0
2021-07-13 14:20:00,63.48,63.58,63.47,63.55,26405.0,55.5503,55.6378,55.5415,55.6115,26405.0
2021-07-13 14:25:00,63.56,63.62,63.55,63.58,30483.0,55.6203,55.6728,55.6115,55.6378,30483.0
2021-07-13 14:30:00,63.57,63.57,63.49,63.52,25497.0,55.629,55.629,55.559,55.5853,25497.0
2021-07-13 14:35:00,63.52,63.57,63.5,63.56,14959.0,55.5853,55.629,55.5678,55.6203,14959.0
2021-07-13 14:40:00,63.58,63.58,63.49,63.51,25684.0,55.6378,55.6378,55.559,55.5765,25684.0
2021-07-13 14:45:00,63.5,63.53,63.47,63.51,16231.0,55.5678,55.594,55.5415,55.5765,16231.0
2021-07-13 14:50:00,63.51,63.52,63.43,63.45,17038.0,55.5765,55.5853,55.5065,55.524,17038.0
2021-07-13 14:55:00,63.44,63.51,63.43,63.48,21124.0,55.5153,55.5765,55.5065,55.5503,21124.0
2021-07-13 15:00:00,63.47,63.5,63.44,63.44,21651.0,55.5415,55.5678,55.5153,55.5153,21651.0
2021-07-13 15:05:00,63.45,63.49,63.37,63.39,33070.0,55.524,55.559,55.454,55.4715,33070.0
2021-07-13 15:10:00,63.4,63.42,63.29,63.29,34321.0,55.4803,55.4978,55.384,55.384,34321.0
2021-07-13 15:15:00,63.29,63.31,63.24,63.28,46470.0,55.384,55.4015,55.3402,55.3752,46470.0
2021-07-13 15:20:00,63.27,63.32,63.21,63.27,59764.0,55.3665,55.4102,55.314,55.3665,59764.0
2021-07-13 15:25:00,63.28,63.31,63.25,63.29,57186.0,55.3752,55.4015,55.349,55.384,57186.0
2021-07-13 15:30:00,63.3,63.32,63.18,63.29,69832.0,55.3927,55.4102,55.2877,55.384,69832.0
2021-07-13 15:35:00,63.29,63.31,63.26,63.29,64664.0,55.384,55.4015,55.3577,55.384,64664.0
2021-07-13 15:40:00,63.28,63.37,63.27,63.31,98228.0,55.3752,55.454,55.3665,55.4015,98228.0
2021-07-13 15:45:00,63.32,63.33,63.21,63.22,66276.0,55.4102,55.419,55.314,55.3227,66276.0
2021-07-13 15:50:00,63.21,63.34,63.19,63.33,106293.0,55.314,55.4277,55.2965,55.419,106293.0
2021-07-13 15:55:00,63.32,63.38,63.27,63.37,213685.0,55.4102,55.4628,55.3665,55.454,213685.0
2021-07-14 09:30:00,64.08,64.71,63.92,63.97,223013.0,56.0753,56.6266,55.9353,55.979,223013.0
2021-07-14 09:35:00,63.99,64.09,63.78,63.85,62945.0,55.9966,56.0841,55.8128,55.874,62945.0
2021-07-14 09:40:00,63.86,63.99,63.81,63.88,67999.0,55.8828,55.9966,55.839,55.9003,67999.0
2021-07-14 09:45:00,63.87,63.91,63.62,63.69,95304.0,55.8915,55.9265,55.6728,55.734,95304.0
2021-07-14 09:50:00,63.63,63.67,63.51,63.54,50212.0,55.6815,55.7165,55.5765,55.6028,50212.0
2021-07-14 09:55:00,63.56,63.62,63.48,63.53,79345.0,55.6203,55.6728,55.5503,55.594,79345.0
2021-07-14 10:00:00,63.55,63.73,63.43,63.59,65149.0,55.6115,55.769,55.5065,55.6465,65149.0
2021-07-14 10:05:00,63.61,63.66,63.45,63.5,67191.0,55.664,55.7078,55.524,55.5678,67191.0
2021-07-14 10:10:00,63.5,63.59,63.39,63.39,36127.0,55.5678,55.6465,55.4715,55.4715,36127.0
2021-07-14 10:15:00,63.38,63.61,63.33,63.61,33789.0,55.4628,55.664,55.419,55.664,33789.0
2021-07-14 10:20:00,63.62,63.62,63.52,63.55,22066.0,55.6728,55.6728,55.5853,55.6115,22066.0
2021-07-14 10:25:00,63.57,63.6,63.41,63.46,107857.0,55.629,55.6553,55.489,55.5328,107857.0
2021-07-14 10:30:00,63.45,63.54,63.43,63.44,37978.0,55.524,55.6028,55.5065,55.5153,37978.0
2021-07-14 10:35:00,63.43,63.51,63.32,63.51,41175.0,55.5065,55.5765,55.4102,55.5765,41175.0
2021-07-14 10:40:00,63.51,63.62,63.49,63.59,29129.0,55.5765,55.6728,55.559,55.6465,29129.0
2021-07-14 10:45:00,63.59,63.7,63.59,63.7,31945.0,55.6465,55.7428,55.6465,55.7428,31945.0
2021-07-14 10:50:00,63.69,63.74,63.62,63.64,39943.0,55.734,55.7778,55.6728,55.6903,39943.0
2021-07-14 10:55:00,63.63,63.67,63.55,63.57,32316.0,55.6815,55.7165,55.6115,55.629,32316.0
2021-07-14 11:00:00,63.57,63.58,63.47,63.49,16245.0,55.629,55.6378,55.5415,55.559,16245.0
2021-07-14 11:05:00,63.5,63.58,63.47,63.56,27166.0,55.5678,55.6378,55.5415,55.6203,27166.0
2021-07-14 11:10:00,63.55,63.67,63.54,63.66,22275.0,55.6115,55.7165,55.6028,55.7078,22275.0
2021-07-14 11:15:00,63.66,63.74,63.65,63.74,24939.0,55.7078,55.7778,55.699,55.7778,24939.0
2021-07-14 11:20:00,63.74,63.84,63.73,63.75,33091.0,55.7778,55.8653,55.769,55.7865,33091.0
2021-07-14 11:25:00,63.73,63.79,63.68,63.69,35036.0,55.769,55.8215,55.7253,55.734,35036.0
2021-07-14 11:30:00,63.68,63.77,63.66,63.68,55506.0,55.7253,55.804,55.7078,55.7253,55506.0
2021-07-14 11:35:00,63.69,63.7,63.52,63.54,56629.0,55.734,55.7428,55.5853,55.6028,56629.0
2021-07-14 11:40:00,63.53,63.57,63.41,63.55,38628.0,55.594,55.629,55.489,55.6115,38628.0
2021-07-14 11:45:00,63.55,63.57,63.49,63.51,27973.0,55.6115,55.629,55.559,55.5765,27973.0
2021-07-14 11:50:00,63.49,63.49,63.39,63.42,25767.0,55.559,55.559,55.4715,55.4978,25767.0
2021-07-14 11:55:00,63.41,63.53,63.35,63.52,27830.0,55.489,55.594,55.4365,55.5853,27830.0
2021-07-14 12:00:00,63.51,63.57,63.47,63.47,17881.0,55.5765,55.629,55.5415,55.5415,17881.0
2021-07-14 12:05:00,63.49,63.49,63.32,63.35,18567.0,55.559,55.559,55.4102,55.4365,18567.0
2021-07-14 12:10:00,63.35,63.39,63.32,63.34,18376.0,55.4365,55.4715,55.4102,55.4277,18376.0
2021-07-14 12:15:00,63.34,63.39,63.29,63.38,16684.0,55.4277,55.4715,55.384,55.4628,16684.0
2021-07-14 12:20:00,63.35,63.41,63.35,63.39,25968.0,55.4365,55.489,55.4365,55.4715,25968.0
2021-07-14 12:25:00,63.39,63.44,63.36,63.44,17090.0,55.4715,55.5153,55.4452,55.5153,17090.0
2021-07-14 12:30:00,63.44,63.52,63.43,63.52,16267.0,55.5153,55.5853,55.5065,55.5853,16267.0
2021-07-14 12:35:00,63.51,63.53,63.38,63.42,31936.0,55.5765,55.594,55.4628,55.4978,31936.0
2021-07-14 12:40:00,63.43,63.44,63.36,63.37,12010.0,55.5065,55.5153,55.4452,55.454,12010.0
2021-07-14 12:45:00,63.35,63.38,63.29,63.37,31190.0,55.4365,55.4628,55.384,55.454,31190.0
2021-07-14 12:50:00,63.36,63.43,63.33,63.39,16535.0,55.4452,55.5065,55.419,55.4715,16535.0
2021-07-14 12:55:00,63.39,63.45,63.36,63.38,25195.0,55.4715,55.524,55.4452,55.4628,25195.0
2021-07-14 13:00:00,63.38,63.48,63.35,63.48,26145.0,55.4628,55.5503,55.4365,55.5503,26145.0
2021-07-14 13:05:00,63.47,63.48,63.41,63.43,13360.0,55.5415,55.5503,55.489,55.5065,13360.0
2021-07-14 13:10:00,63.42,63.46,63.37,63.43,13237.0,55.4978,55.5328,55.454,55.5065,13237.0
2021-07-14 13:15:00,63.43,63.43,63.37,63.39,19376.0,55.5065,55.5065,55.454,55.4715,19376.0
2021-07-14 13:20:00,63.39,63.48,63.37,63.48,16255.0,55.4715,55.5503,55.454,55.5503,16255.0
2021-07-14 13:25:00,63.48,63.48,63.41,63.45,19442.0,55.5503,55.5503,55.489,55.524,19442.0
2021-07-14 13:30:00,63.44,63.5,63.42,63.47,27025.0,55.5153,55.5678,55.4978,55.5415,27025.0
2021-07-14 13:35:00,63.47,63.49,63.41,63.44,52001.0,55.5415,55.559,55.489,55.5153,52001.0
2021-07-14 13:40:00,63.44,63.52,63.43,63.52,57034.0,55.5153,55.5853,55.5065,55.5853,57034.0
2021-07-14 13:45:00,63.52,63.52,63.46,63.51,21637.0,55.5853,55.5853,55.5328,55.5765,21637.0
2021-07-14 13:50:00,63.51,63.51,63.44,63.48,15352.0,55.5765,55.5765,55.5153,55.5503,15352.0
2021-07-14 13:55:00,63.49,63.5,63.44,63.49,16701.0,55.559,55.5678,55.5153,55.559,16701.0
2021-07-14 14:00:00,63.49,63.56,63.48,63.52,19503.0,55.559,55.6203,55.5503,55.5853,19503.0
2021-07-14 14:05:00,63.52,63.53,63.49,63.51,9958.0,55.5853,55.594,55.559,55.5765,9958.0
2021-07-14 14:10:00,63.51,63.57,63.48,63.56,25765.0,55.5765,55.629,55.5503,55.6203,25765.0
2021-07-14 14:15:00,63.55,63.62,63.53,63.54,28823.0,55.6115,55.6728,55.594,55.6028,28823.0
2021-07-14 14:20:00,63.53,63.62,63.53,63.6,15646.0,55.594,55.6728,55.594,55.6553,15646.0
2021-07-14 14:25:00,63.61,63.65,63.57,63.58,18543.0,55.664,55.699,55.629,55.6378,18543.0
2021-07-14 14:30:00,63.57,63.58,63.56,63.58,13967.0,55.629,55.6378,55.6203,55.6378,13967.0
2021-07-14 14:35:00,63.57,63.64,63.56,63.64,29127.0,55.629,55.6903,55.6203,55.6903,29127.0
2021-07-14 14:40:00,63.64,63.64,63.55,63.58,14822.0,55.6903,55.6903,55.6115,55.6378,14822.0
2021-07-14 14:45:00,63.57,63.57,63.5,63.52,12276.0,55.629,55.629,55.5678,55.5853,12276.0
2021-07-14 14:50:00,63.53,63.55,63.45,63.5,25058.0,55.594,55.6115,55.524,55.5678,25058.0
2021-07-14 14:55:00,63.5,63.51,63.42,63.43,15626.0,55.5678,55.5765,55.4978,55.5065,15626.0
2021-07-14 15:00:00,63.44,63.49,63.44,63.45,23735.0,55.5153,55.559,55.5153,55.524,23735.0
2021-07-14 15:05:00,63.45,63.48,63.44,63.46,15375.0,55.524,55.5503,55.5153,55.5328,15375.0
2021-07-14 15:10:00,63.45,63.51,63.42,63.51,27338.0,55.524,55.5765,55.4978,55.5765,27338.0
2021-07-14 15:15:00,63.51,63.54,63.46,63.54,34583.0,55.5765,55.6028,55.5328,55.6028,34583.0
2021-07-14 15:20:00,63.54,63.54,63.47,63.51,31683.0,55.6028,55.6028,55.5415,55.5765,31683.0
2021-07-14 15:25:00,63.51,63.51,63.4,63.43,30137.0,55.5765,55.5765,55.4803,55.5065,30137.0
2021-07-14 15:30:00,63.44,63.47,63.42,63.45,36404.0,55.5153,55.5415,55.4978,55.524,36404.0
2021-07-14 15:35:00,63.45,63.52,63.43,63.45,45639.0,55.524,55.5853,55.5065,55.524,45639.0
2021-07-14 15:40:00,63.45,63.48,63.4,63.48,61759.0,55.524,55.5503,55.4803,55.5503,61759.0
2021-07-14 15:45:00,63.48,63.49,63.35,63.39,85504.0,55.5503,55.559,55.4365,55.4715,85504.0
2021-07-14 15:50:00,63.38,63.41,63.31,63.4,89520.0,55.4628,55.489,55.4015,55.4803,89520.0
2021-07-14 15:55:00,63.4,63.42,63.34,63.37,274608.0,55.4803,55.4978,55.4277,55.454,274608.0
2021-07-15 09:30:00,63.44,63.77,63.23,63.76,180820.0,55.5153,55.804,55.3315,55.7953,180820.0
2021-07-15 09:35:00,63.75,63.81,63.43,63.46,47419.0,55.7865,55.839,55.5065,55.5328,47419.0
2021-07-15 09:40:00,63.48,63.48,63.15,63.2,52339.0,55.5503,55.5503,55.2615,55.3052,52339.0
2021-07-15 09:45:00,63.18,63.4,63.18,63.38,69787.0,55.2877,55.4803,55.2877,55.4628,69787.0
2021-07-15 09:50:00,63.36,63.37,63.09,63.21,95646.0,55.4452,55.454,55.209,55.314,95646.0
2021-07-15 09:55:00,63.23,63.37,63.21,63.3,57673.0,55.3315,55.454,55.314,55.3927,57673.0
2021-07-15 10:00:00,63.31,63.34,63.09,63.16,53234.0,55.4015,55.4277,55.209,55.2702,53234.0
2021-07-15 10:05:00,63.15,63.39,63.08,63.38,82404.0,55.2615,55.4715,55.2002,55.4628,82404.0
2021-07-15 10:10:00,63.4,63.46,63.29,63.32,53746.0,55.4803,55.5328,55.384,55.4102,53746.0
2021-07-15 10:15:00,63.31,63.41,63.31,63.41,28166.0,55.4015,55.489,55.4015,55.489,28166.0
2021-07-15 10:20:00,63.39,63.47,63.31,63.47,32842.0,55.4715,55.5415,55.4015,55.5415,32842.0
2021-07-15 10:25:00,63.48,63.52,63.41,63.43,27555.0,55.5503,55.5853,55.489,55.5065,27555.0
2021-07-15 10:30:00,63.43,63.53,63.43,63.47,18828.0,55.5065,55.594,55.5065,55.5415,18828.0
2021-07-15 10:35:00,63.47,63.49,63.35,63.41,22356.0,55.5415,55.559,55.4365,55.489,22356.0
2021-07-15 10:40:00,63.41,63.41,63.22,63.29,25713.0,55.489,55.489,55.3227,55.384,25713.0
2021-07-15 10:45:00,63.29,63.43,63.27,63.38,53250.0,55.384,55.5065,55.3665,55.4628,53250.0
2021-07-15 10:50:00,63.37,63.46,63.3,63.37,47031.0,55.454,55.5328,55.3927,55.454,47031.0
2021-07-15 10:55:00,63.36,63.46,63.29,63.46,23331.0,55.4452,55.5328,55.384,55.5328,23331.0
2021-07-15 11:00:00,63.47,63.47,63.36,63.39,29771.0,55.5415,55.5415,55.4452,55.4715,29771.0
2021-07-15 11:05:00,63.39,63.46,63.36,63.4,32617.0,55.4715,55.5328,55.4452,55.4803,32617.0
2021-07-15 11:10:00,63.4,63.4,63.29,63.32,25516.0,55.4803,55.4803,55.384,55.4102,25516.0
2021-07-15 11:15:00,63.32,63.43,63.26,63.43,27711.0,55.4102,55.5065,55.3577,55.5065,27711.0
2021-07-15 11:20:00,63.43,63.47,63.37,63.47,27328.0,55.5065,55.5415,55.454,55.5415,27328.0
2021-07-15 11:25:00,63.47,63.47,63.37,63.39,21975.0,55.5415,55.5415,55.454,55.4715,21975.0
2021-07-15 11:30:00,63.39,63.48,63.37,63.42,30560.0,55.4715,55.5503,55.454,55.4978,30560.0
2021-07-15 11:35:00,63.41,63.48,63.4,63.47,23979.0,55.489,55.5503,55.4803,55.5415,23979.0
2021-07-15 11:40:00,63.46,63.51,63.43,63.5,20623.0,55.5328,55.5765,55.5065,55.5678,20623.0
2021-07-15 11:45:00,63.5,63.6,63.46,63.58,25130.0,55.5678,55.6553,55.5328,55.6378,25130.0
2021-07-15 11:50:00,63.58,63.64,63.55,63.62,27981.0,55.6378,55.6903,55.6115,55.6728,27981.0
2021-07-15 11:55:00,63.6,63.61,63.51,63.55,18487.0,55.6553,55.664,55.5765,55.6115,18487.0
2021-07-15 12:00:00,63.56,63.59,63.51,63.52,16619.0,55.6203,55.6465,55.5765,55.5853,16619.0
2021-07-15 12:05:00,63.52,63.56,63.47,63.51,19261.0,55.5853,55.6203,55.5415,55.5765,19261.0
2021-07-15 12:10:00,63.48,63.58,63.47,63.53,23550.0,55.5503,55.6378,55.5415,55.594,23550.0
2021-07-15 12:15:00,63.52,63.53,63.41,63.41,23524.0,55.5853,55.594,55.489,55.489,23524.0
2021-07-15 12:20:00,63.41,63.47,63.41,63.44,11364.0,55.489,55.5415,55.489,55.5153,11364.0
2021-07-15 12:25:00,63.44,63.5,63.43,63.47,13859.0,55.5153,55.5678,55.5065,55.5415,13859.0
2021-07-15 12:30:00,63.47,63.51,63.37,63.38,21556.0,55.5415,55.5765,55.454,55.4628,21556.0
2021-07-15 12:35:00,63.38,63.41,63.37,63.38,9689.0,55.4628,55.489,55.454,55.4628,9689.0
2021-07-15 12:40:00,63.39,63.4,63.36,63.39,15892.0,55.4715,55.4803,55.4452,55.4715,15892.0
2021-07-15 12:45:00,63.4,63.4,63.36,63.37,10123.0,55.4803,55.4803,55.4452,55.454,10123.0
2021-07-15 12:50:00,63.37,63.43,63.31,63.34,42348.0,55.454,55.5065,55.4015,55.4277,42348.0
2021-07-15 12:55:00,63.34,63.38,63.33,63.38,25132.0,55.4277,55.4628,55.419,55.4628,25132.0
2021-07-15 13:00:00,63.38,63.39,63.31,63.39,32915.0,55.4628,55.4715,55.4015,55.4715,32915.0
2021-07-15 13:05:00,63.39,63.43,63.34,63.35,22848.0,55.4715,55.5065,55.4277,55.4365,22848.0
2021-07-15 13:10:00,63.35,63.36,63.28,63.3,31016.0,55.4365,55.4452,55.3752,55.3927,31016.0
2021-07-15 13:15:00,63.29,63.37,63.26,63.29,29635.0,55.384,55.454,55.3577,55.384,29635.0
2021-07-15 13:20:00,63.29,63.36,63.28,63.34,17454.0,55.384,55.4452,55.3752,55.4277,17454.0
2021-07-15 13:25:00,63.34,63.34,63.3,63.3,19425.0,55.4277,55.4277,55.3927,55.3927,19425.0
2021-07-15 13:30:00,63.29,63.39,63.27,63.33,38776.0,55.384,55.4715,55.3665,55.419,38776.0
2021-07-15 13:35:00,63.33,63.42,63.29,63.41,24040.0,55.419,55.4978,55.384,55.489,24040.0
2021-07-15 13:40:00,63.42,63.5,63.41,63.43,27014.0,55.4978,55.5678,55.489,55.5065,27014.0
2021-07-15 13:45:00,63.42,63.47,63.39,63.46,16785.0,55.4978,55.5415,55.4715,55.5328,16785.0
2021-07-15 13:50:00,63.46,63.53,63.41,63.42,36419.0,55.5328,55.594,55.489,55.4978,36419.0
2021-07-15 13:55:00,63.41,63.44,63.37,63.41,20350.0,55.489,55.5153,55.454,55.489,20350.0
2021-07-15 14:00:00,63.4,63.4,63.33,63.36,21332.0,55.4803,55.4803,55.419,55.4452,21332.0
2021-07-15 14:05:00,63.36,63.43,63.34,63.38,19319.0,55.4452,55.5065,55.4277,55.4628,19319.0
2021-07-15 14:10:00,63.39,63.39,63.33,63.33,14650.0,55.4715,55.4715,55.419,55.419,14650.0
2021-07-15 14:15:00,63.32,63.35,63.29,63.3,40760.0,55.4102,55.4365,55.384,55.3927,40760.0
2021-07-15 14:20:00,63.3,63.39,63.28,63.39,17959.0,55.3927,55.4715,55.3752,55.4715,17959.0
2021-07-15 14:25:00,63.37,63.47,63.37,63.45,24137.0,55.454,55.5415,55.454,55.524,24137.0
2021-07-15 14:30:00,63.45,63.46,63.39,63.41,26519.0,55.524,55.5328,55.4715,55.489,26519.0
2021-07-15 14:35:00,63.41,63.42,63.31,63.33,30726.0,55.489,55.4978,55.4015,55.419,30726.0
2021-07-15 14:40:00,63.33,63.34,63.28,63.31,30811.0,55.419,55.4277,55.3752,55.4015,30811.0
2021-07-15 14:45:00,63.32,63.35,63.26,63.35,19590.0,55.4102,55.4365,55.3577,55.4365,19590.0
2021-07-15 14:50:00,63.36,63.38,63.31,63.37,34944.0,55.4452,55.4628,55.4015,55.454,34944.0
2021-07-15 14:55:00,63.36,63.39,63.33,63.39,27855.0,55.4452,55.4715,55.419,55.4715,27855.0
2021-07-15 15:00:00,63.39,63.4,63.32,63.37,27641.0,55.4715,55.4803,55.4102,55.454,27641.0
2021-07-15 15:05:00,63.38,63.52,63.37,63.51,29812.0,55.4628,55.5853,55.454,55.5765,29812.0
2021-07-15 15:10:00,63.5,63.53,63.44,63.48,38717.0,55.5678,55.594,55.5153,55.5503,38717.0
2021-07-15 15:15:00,63.48,63.48,63.43,63.48,46153.0,55.5503,55.5503,55.5065,55.5503,46153.0
2021-07-15 15:20:00,63.48,63.55,63.47,63.55,52239.0,55.5503,55.6115,55.5415,55.6115,52239.0
2021-07-15 15:25:00,63.54,63.6,63.53,63.56,40511.0,55.6028,55.6553,55.594,55.6203,40511.0
2021-07-15 15:30:00,63.56,63.59,63.55,63.55,41130.0,55.6203,55.6465,55.6115,55.6115,41130.0
2021-07-15 15:35:00,63.55,63.59,63.53,63.55,33290.0,55.6115,55.6465,55.594,55.6115,33290.0
2021-07-15 15:40:00,63.55,63.64,63.55,63.56,60928.0,55.6115,55.6903,55.6115,55.6203,60928.0
2021-07-15 15:45:00,63.56,63.57,63.49,63.5,47677.0,55.6203,55.629,55.559,55.5678,47677.0
2021-07-15 15:50:00,63.5,63.56,63.44,63.46,111051.0,55.5678,55.6203,55.5153,55.5328,111051.0
2021-07-15 15:55:00,63.46,63.52,63.44,63.5,201779.0,55.5328,55.5853,55.5153,55.5678,201779.0
2021-07-16 09:30:00,63.22,63.22,62.87,63.04,237832.0,55.3227,55.3227,55.0165,55.1652,237832.0
2021-07-16 09:35:00,63.06,63.07,62.84,62.88,87818.0,55.1827,55.1915,54.9902,55.0252,87818.0
2021-07-16 09:40:00,62.88,62.99,62.81,62.89,82132.0,55.0252,55.1215,54.964,55.034,82132.0
2021-07-16 09:45:00,62.89,62.89,62.66,62.77,84137.0,55.034,55.034,54.8327,54.9289,84137.0
2021-07-16 09:50:00,62.73,62.87,62.73,62.78,33405.0,54.8939,55.0165,54.8939,54.9377,33405.0
2021-07-16 09:55:00,62.79,62.86,62.76,62.85,25572.0,54.9465,55.0077,54.9202,54.999,25572.0
2021-07-16 10:00:00,62.85,62.94,62.83,62.94,34118.0,54.999,55.0777,54.9815,55.0777,34118.0
2021-07-16 10:05:00,62.95,63.0,62.85,62.85,44481.0,55.0865,55.1302,54.999,54.999,44481.0
2021-07-16 10:10:00,62.84,62.87,62.48,62.5,110844.0,54.9902,55.0165,54.6752,54.6927,110844.0
2021-07-16 10:15:00,62.5,62.55,62.38,62.41,51316.0,54.6927,54.7364,54.5877,54.6139,51316.0
2021-07-16 10:20:00,62.43,62.43,62.2,62.26,67833.0,54.6314,54.6314,54.4302,54.4827,67833.0
2021-07-16 10:25:00,62.27,62.27,62.18,62.24,49180.0,54.4914,54.4914,54.4127,54.4652,49180.0
2021-07-16 10:30:00,62.21,62.33,62.15,62.28,40856.0,54.4389,54.5439,54.3864,54.5002,40856.0
2021-07-16 10:35:00,62.27,62.39,62.24,62.36,44091.0,54.4914,54.5964,54.4652,54.5702,44091.0
2021-07-16 10:40:00,62.36,62.36,62.24,62.33,24812.0,54.5702,54.5702,54.4652,54.5439,24812.0
2021-07-16 10:45:00,62.34,62.41,62.21,62.21,45899.0,54.5527,54.6139,54.4389,54.4389,45899.0
2021-07-16 10:50:00,62.23,62.33,62.22,62.3,98611.0,54.4564,54.5439,54.4477,54.5177,98611.0
2021-07-16 10:55:00,62.29,62.3,62.24,62.3,38609.0,54.5089,54.5177,54.4652,54.5177,38609.0
2021-07-16 11:00:00,62.3,62.3,62.17,62.17,39249.0,54.5177,54.5177,54.4039,54.4039,39249.0
2021-07-16 11:05:00,62.17,62.21,62.07,62.14,45214.0,54.4039,54.4389,54.3164,54.3776,45214.0
2021-07-16 11:10:00,62.14,62.22,62.04,62.05,70499.0,54.3776,54.4477,54.2901,54.2989,70499.0
2021-07-16 11:15:00,62.05,62.13,62.03,62.11,34291.0,54.2989,54.3689,54.2814,54.3514,34291.0
2021-07-16 11:20:00,62.12,62.2,62.1,62.11,22380.0,54.3601,54.4302,54.3426,54.3514,22380.0
2021-07-16 11:25:00,62.12,62.17,62.07,62.07,33574.0,54.3601,54.4039,54.3164,54.3164,33574.0
2021-07-16 11:30:00,62.07,62.1,61.98,62.08,71329.0,54.3164,54.3426,54.2376,54.3251,71329.0
2021-07-16 11:35:00,62.07,62.18,62.02,62.14,64072.0,54.3164,54.4127,54.2726,54.3776,64072.0
2021-07-16 11:40:00,62.13,62.3,62.11,62.18,28798.0,54.3689,54.5177,54.3514,54.4127,28798.0
2021-07-16 11:45:00,62.2,62.2,62.05,62.11,46080.0,54.4302,54.4302,54.2989,54.3514,46080.0
2021-07-16 11:50:00,62.11,62.17,62.05,62.16,25903.0,54.3514,54.4039,54.2989,54.3951,25903.0
2021-07-16 11:55:00,62.15,62.2,62.14,62.16,24962.0,54.3864,54.4302,54.3776,54.3951,24962.0
2021-07-16 12:00:00,62.15,62.16,62.1,62.11,29562.0,54.3864,54.3951,54.3426,54.3514,29562.0
2021-07-16 12:05:00,62.12,62.12,62.04,62.1,35836.0,54.3601,54.3601,54.2901,54.3426,35836.0
2021-07-16 12:10:00,62.1,62.23,62.09,62.23,40072.0,54.3426,54.4564,54.3339,54.4564,40072.0
2021-07-16 12:15:00,62.23,62.29,62.19,62.24,28390.0,54.4564,54.5089,54.4214,54.4652,28390.0
2021-07-16 12:20:00,62.26,62.28,62.22,62.24,25735.0,54.4827,54.5002,54.4477,54.4652,25735.0
2021-07-16 12:25:00,62.23,62.27,62.18,62.21,39066.0,54.4564,54.4914,54.4127,54.4389,39066.0
2021-07-16 12:30:00,62.21,62.22,62.15,62.2,32542.0,54.4389,54.4477,54.3864,54.4302,32542.0
2021-07-16 12:35:00,62.2,62.23,62.1,62.1,24978.0,54.4302,54.4564,54.3426,54.3426,24978.0
2021-07-16 12:40:00,62.11,62.11,62.06,62.09,26911.0,54.3514,54.3514,54.3076,54.3339,26911.0
2021-07-16 12:45:00,62.1,62.1,62.0,62.05,48047.0,54.3426,54.3426,54.2551,54.2989,48047.0
2021-07-16 12:50:00,62.05,62.16,62.05,62.11,23342.0,54.2989,54.3951,54.2989,54.3514,23342.0
2021-07-16 12:55:00,62.11,62.14,62.09,62.1,15701.0,54.3514,54.3776,54.3339,54.3426,15701.0
2021-07-16 13:00:00,62.1,62.1,62.01,62.05,39270.0,54.3426,54.3426,54.2639,54.2989,39270.0
2021-07-16 13:05:00,62.04,62.09,62.02,62.05,29641.0,54.2901,54.3339,54.2726,54.2989,29641.0
2021-07-16 13:10:00,62.05,62.05,62.01,62.03,17346.0,54.2989,54.2989,54.2639,54.2814,17346.0
2021-07-16 13:15:00,62.03,62.05,62.01,62.05,16934.0,54.2814,54.2989,54.2639,54.2989,16934.0
2021-07-16 13:20:00,62.04,62.06,62.02,62.05,34411.0,54.2901,54.3076,54.2726,54.2989,34411.0
2021-07-16 13:25:00,62.05,62.06,61.95,61.96,47054.0,54.2989,54.3076,54.2114,54.2201,47054.0
2021-07-16 13:30:00,61.97,61.98,61.86,61.87,55013.0,54.2289,54.2376,54.1326,54.1414,55013.0
2021-07-16 13:35:00,61.87,61.9,61.78,61.8,45157.0,54.1414,54.1676,54.0626,54.0801,45157.0
2021-07-16 13:40:00,61.79,61.81,61.65,61.66,80778.0,54.0714,54.0889,53.9489,53.9576,80778.0
2021-07-16 13:45:00,61.65,61.67,61.46,61.5,110971.0,53.9489,53.9664,53.7826,53.8176,110971.0
2021-07-16 13:50:00,61.51,61.64,61.48,61.57,37976.0,53.8263,53.9401,53.8001,53.8789,37976.0
2021-07-16 13:55:00,61.57,61.65,61.57,61.65,38453.0,53.8789,53.9489,53.8789,53.9489,38453.0
2021-07-16 14:00:00,61.65,61.67,61.53,61.67,35453.0,53.9489,53.9664,53.8438,53.9664,35453.0
2021-07-16 14:05:00,61.7,61.74,61.66,61.72,29982.0,53.9926,54.0276,53.9576,54.0101,29982.0
2021-07-16 14:10:00,61.71,61.72,61.65,61.68,18240.0,54.0014,54.0101,53.9489,53.9751,18240.0
2021-07-16 14:15:00,61.68,61.79,61.67,61.79,22593.0,53.9751,54.0714,53.9664,54.0714,22593.0
2021-07-16 14:20:00,61.79,61.79,61.71,61.73,25735.0,54.0714,54.0714,54.0014,54.0189,25735.0
2021-07-16 14:25:00,61.71,61.79,61.7,61.74,23064.0,54.0014,54.0714,53.9926,54.0276,23064.0
2021-07-16 14:30:00,61.74,61.78,61.69,61.72,20129.0,54.0276,54.0626,53.9839,54.0101,20129.0
2021-07-16 14:35:00,61.72,61.8,61.72,61.76,26113.0,54.0101,54.0801,54.0101,54.0451,26113.0
2021-07-16 14:40:00,61.76,61.77,61.64,61.66,43714.0,54.0451,54.0539,53.9401,53.9576,43714.0
2021-07-16 14:45:00,61.65,61.69,61.64,61.69,19506.0,53.9489,53.9839,53.9401,53.9839,19506.0
2021-07-16 14:50:00,61.68,61.71,61.62,61.63,27567.0,53.9751,54.0014,53.9226,53.9314,27567.0
2021-07-16 14:55:00,61.63,61.69,61.6,61.69,60487.0,53.9314,53.9839,53.9051,53.9839,60487.0
2021-07-16 15:00:00,61.69,61.69,61.56,61.58,40145.0,53.9839,53.9839,53.8701,53.8876,40145.0
2021-07-16 15:05:00,61.58,61.59,61.55,61.55,48832.0,53.8876,53.8964,53.8613,53.8613,48832.0
2021-07-16 15:10:00,61.55,61.58,61.49,61.53,50927.0,53.8613,53.8876,53.8088,53.8438,50927.0
2021-07-16 15:15:00,61.52,61.53,61.43,61.43,63303.0,53.8351,53.8438,53.7563,53.7563,63303.0
2021-07-16 15:20:00,61.43,61.46,61.37,61.43,90490.0,53.7563,53.7826,53.7038,53.7563,90490.0
2021-07-16 15:25:00,61.43,61.49,61.38,61.47,72904.0,53.7563,53.8088,53.7126,53.7913,72904.0
2021-07-16 15:30:00,61.47,61.47,61.37,61.39,66959.0,53.7913,53.7913,53.7038,53.7213,66959.0
2021-07-16 15:35:00,61.4,61.49,61.37,61.45,79974.0,53.7301,53.8088,53.7038,53.7738,79974.0
2021-07-16 15:40:00,61.45,61.58,61.45,61.58,123328.0,53.7738,53.8876,53.7738,53.8876,123328.0
2021-07-16 15:45:00,61.59,61.72,61.57,61.68,282558.0,53.8964,54.0101,53.8789,53.9751,282558.0
2021-07-16 15:50:00,61.69,61.72,61.59,61.67,200526.0,53.9839,54.0101,53.8964,53.9664,200526.0
2021-07-16 15:55:00,61.67,61.74,61.65,61.73,348364.0,53.9664,54.0276,53.9489,54.0189,348364.0
2021-07-19 09:30:00,61.04,61.29,60.85,61.17,276223.0,53.4151,53.6338,53.2488,53.5288,276223.0
2021-07-19 09:35:00,61.18,61.43,61.09,61.16,152500.0,53.5376,53.7563,53.4588,53.5201,152500.0
2021-07-19 09:40:00,61.17,61.25,61.0,61.2,100252.0,53.5288,53.5988,53.3801,53.5551,100252.0
2021-07-19 09:45:00,61.19,61.22,60.92,60.94,92902.0,53.5463,53.5726,53.31,53.3275,92902.0
2021-07-19 09:50:00,60.95,61.06,60.77,60.87,82364.0,53.3363,53.4326,53.1788,53.2663,82364.0
2021-07-19 09:55:00,60.91,61.11,60.84,61.06,53764.0,53.3013,53.4763,53.24,53.4326,53764.0
2021-07-19 10:00:00,61.04,61.18,60.93,61.11,112433.0,53.4151,53.5376,53.3188,53.4763,112433.0
2021-07-19 10:05:00,61.12,61.24,60.97,61.04,106256.0,53.4851,53.5901,53.3538,53.4151,106256.0
2021-07-19 10:10:00,61.03,61.05,60.79,60.84,56807.0,53.4063,53.4238,53.1963,53.24,56807.0
2021-07-19 10:15:00,60.84,60.9,60.67,60.7,66396.0,53.24,53.2925,53.0913,53.1175,66396.0
2021-07-19 10:20:00,60.69,60.85,60.66,60.81,185622.0,53.1088,53.2488,53.0825,53.2138,185622.0
2021-07-19 10:25:00,60.83,61.03,60.72,61.01,51225.0,53.2313,53.4063,53.135,53.3888,51225.0
2021-07-19 10:30:00,61.0,61.01,60.8,60.83,79661.0,53.3801,53.3888,53.205,53.2313,79661.0
2021-07-19 10:35:00,60.85,61.01,60.78,60.94,44096.0,53.2488,53.3888,53.1875,53.3275,44096.0
2021-07-19 10:40:00,60.93,60.98,60.89,60.98,29087.0,53.3188,53.3626,53.2838,53.3626,29087.0
2021-07-19 10:45:00,60.96,60.96,60.78,60.79,44699.0,53.345,53.345,53.1875,53.1963,44699.0
2021-07-19 10:50:00,60.79,60.86,60.68,60.69,56313.0,53.1963,53.2575,53.1,53.1088,56313.0
2021-07-19 10:55:00,60.69,60.78,60.65,60.76,57804.0,53.1088,53.1875,53.0738,53.17,57804.0
2021-07-19 11:00:00,60.77,60.82,60.61,60.76,75119.0,53.1788,53.2225,53.0388,53.17,75119.0
2021-07-19 11:05:00,60.75,60.77,60.62,60.63,48575.0,53.1613,53.1788,53.0475,53.0563,48575.0
2021-07-19 11:10:00,60.61,60.63,60.51,60.6,48328.0,53.0388,53.0563,52.9513,53.03,48328.0
2021-07-19 11:15:00,60.59,60.62,60.53,60.55,36088.0,53.0213,53.0475,52.9688,52.9863,36088.0
2021-07-19 11:20:00,60.56,60.56,60.37,60.4,76506.0,52.995,52.995,52.8288,52.855,76506.0
2021-07-19 11:25:00,60.4,60.4,60.23,60.27,115871.0,52.855,52.855,52.7062,52.7412,115871.0
2021-07-19 11:30:00,60.25,60.3,60.11,60.17,112826.0,52.7237,52.7675,52.6012,52.6537,112826.0
2021-07-19 11:35:00,60.18,60.3,60.13,60.3,55050.0,52.6625,52.7675,52.6187,52.7675,55050.0
2021-07-19 11:40:00,60.33,60.43,60.29,60.36,39153.0,52.7937,52.8813,52.7587,52.82,39153.0
2021-07-19 11:45:00,60.36,60.44,60.34,60.38,50168.0,52.82,52.89,52.8025,52.8375,50168.0
2021-07-19 11:50:00,60.39,60.4,60.26,60.33,42894.0,52.8463,52.855,52.7325,52.7937,42894.0
2021-07-19 11:55:00,60.33,60.47,60.31,60.33,70362.0,52.7937,52.9163,52.7762,52.7937,70362.0
2021-07-19 12:00:00,60.33,60.33,60.18,60.19,51202.0,52.7937,52.7937,52.6625,52.6712,51202.0
2021-07-19 12:05:00,60.19,60.22,60.08,60.08,56677.0,52.6712,52.6975,52.575,52.575,56677.0
2021-07-19 12:10:00,60.08,60.17,60.07,60.16,48619.0,52.575,52.6537,52.5662,52.645,48619.0
2021-07-19 12:15:00,60.16,60.2,60.06,60.08,49715.0,52.645,52.68,52.5575,52.575,49715.0
2021-07-19 12:20:00,60.08,60.19,60.07,60.16,59458.0,52.575,52.6712,52.5662,52.645,59458.0
2021-07-19 12:25:00,60.17,60.2,60.09,60.17,45767.0,52.6537,52.68,52.5837,52.6537,45767.0
2021-07-19 12:30:00,60.16,60.22,60.1,60.11,48662.0,52.645,52.6975,52.5925,52.6012,48662.0
2021-07-19 12:35:00,60.1,60.18,60.05,60.05,27434.0,52.5925,52.6625,52.5487,52.5487,27434.0
2021-07-19 12:40:00,60.06,60.09,59.92,59.95,125182.0,52.5575,52.5837,52.435,52.4612,125182.0
2021-07-19 12:45:00,59.95,60.1,59.95,60.02,64235.0,52.4612,52.5925,52.4612,52.5225,64235.0
2021-07-19 12:50:00,60.0,60.12,59.96,60.1,51945.0,52.505,52.61,52.47,52.5925,51945.0
2021-07-19 12:55:00,60.08,60.22,60.03,60.21,36371.0,52.575,52.6975,52.5312,52.6887,36371.0
2021-07-19 13:00:00,60.2,60.29,60.19,60.29,68351.0,52.68,52.7587,52.6712,52.7587,68351.0
2021-07-19 13:05:00,60.28,60.35,60.23,60.31,60728.0,52.75,52.8112,52.7062,52.7762,60728.0
2021-07-19 13:10:00,60.31,60.35,60.26,60.27,28072.0,52.7762,52.8112,52.7325,52.7412,28072.0
2021-07-19 13:15:00,60.27,60.39,60.27,60.3,65324.0,52.7412,52.8463,52.7412,52.7675,65324.0
2021-07-19 13:20:00,60.29,60.31,60.22,60.24,28789.0,52.7587,52.7762,52.6975,52.715,28789.0
2021-07-19 13:25:00,60.22,60.25,60.17,60.22,34138.0,52.6975,52.7237,52.6537,52.6975,34138.0
2021-07-19 13:30:00,60.21,60.31,60.13,60.29,44705.0,52.6887,52.7762,52.6187,52.7587,44705.0
2021-07-19 13:35:00,60.28,60.37,60.28,60.3,71190.0,52.75,52.8288,52.75,52.7675,71190.0
2021-07-19 13:40:00,60.3,60.31,60.18,60.18,41714.0,52.7675,52.7762,52.6625,52.6625,41714.0
2021-07-19 13:45:00,60.19,60.22,60.1,60.11,49086.0,52.6712,52.6975,52.5925,52.6012,49086.0
2021-07-19 13:50:00,60.1,60.18,60.06,60.17,62965.0,52.5925,52.6625,52.5575,52.6537,62965.0
2021-07-19 13:55:00,60.17,60.31,60.14,60.26,45028.0,52.6537,52.7762,52.6275,52.7325,45028.0
2021-07-19 14:00:00,60.25,60.42,60.24,60.32,47669.0,52.7237,52.8725,52.715,52.785,47669.0
2021-07-19 14:05:00,60.32,60.32,60.18,60.2,46260.0,52.785,52.785,52.6625,52.68,46260.0
2021-07-19 14:10:00,60.21,60.24,60.16,60.19,49972.0,52.6887,52.715,52.645,52.6712,49972.0
2021-07-19 14:15:00,60.22,60.24,60.14,60.24,48709.0,52.6975,52.715,52.6275,52.715,48709.0
2021-07-19 14:20:00,60.25,60.3,60.18,60.19,56324.0,52.7237,52.7675,52.6625,52.6712,56324.0
2021-07-19 14:25:00,60.18,60.26,60.17,60.24,92361.0,52.6625,52.7325,52.6537,52.715,92361.0
2021-07-19 14:30:00,60.25,60.29,60.18,60.25,88956.0,52.7237,52.7587,52.6625,52.7237,88956.0
2021-07-19 14:35:00,60.24,60.24,60.17,60.21,69626.0,52.715,52.715,52.6537,52.6887,69626.0
2021-07-19 14:40:00,60.21,60.22,60.15,60.2,42183.0,52.6887,52.6975,52.6362,52.68,42183.0
2021-07-19 14:45:00,60.21,60.28,60.16,60.28,37781.0,52.6887,52.75,52.645,52.75,37781.0
2021-07-19 14:50:00,60.28,60.35,60.24,60.26,46818.0,52.75,52.8112,52.715,52.7325,46818.0
2021-07-19 14:55:00,60.26,60.36,60.21,60.25,62323.0,52.7325,52.82,52.6887,52.7237,62323.0
2021-07-19 15:00:00,60.24,60.31,60.22,60.3,48716.0,52.715,52.7762,52.6975,52.7675,48716.0
2021-07-19 15:05:00,60.3,60.4,60.26,60.38,51267.0,52.7675,52.855,52.7325,52.8375,51267.0
2021-07-19 15:10:00,60.37,60.42,60.34,60.37,40428.0,52.8288,52.8725,52.8025,52.8288,40428.0
2021-07-19 15:15:00,60.37,60.38,60.23,60.26,103521.0,52.8288,52.8375,52.7062,52.7325,103521.0
2021-07-19 15:20:00,60.27,60.35,60.26,60.33,35589.0,52.7412,52.8112,52.7325,52.7937,35589.0
2021-07-19 15:25:00,60.32,60.34,60.27,60.28,56169.0,52.785,52.8025,52.7412,52.75,56169.0
2021-07-19 15:30:00,60.27,60.38,60.27,60.29,104913.0,52.7412,52.8375,52.7412,52.7587,104913.0
2021-07-19 15:35:00,60.29,60.37,60.27,60.36,116834.0,52.7587,52.8288,52.7412,52.82,116834.0
2021-07-19 15:40:00,60.37,60.46,60.34,60.43,106375.0,52.8288,52.9075,52.8025,52.8813,106375.0
2021-07-19 15:45:00,60.43,60.58,60.38,60.55,158821.0,52.8813,53.0125,52.8375,52.9863,158821.0
2021-07-19 15:50:00,60.56,60.6,60.48,60.58,167589.0,52.995,53.03,52.925,53.0125,167589.0
2021-07-19 15:55:00,60.59,60.7,60.56,60.7,358658.0,53.0213,53.1175,52.995,53.1175,358658.0
2021-07-20 09:30:00,61.0,61.12,60.77,60.87,133665.0,53.3801,53.4851,53.1788,53.2663,133665.0
2021-07-20 09:35:00,60.85,61.31,60.85,61.31,65999.0,53.2488,53.6513,53.2488,53.6513,65999.0
2021-07-20 09:40:00,61.28,61.68,61.21,61.67,98215.0,53.6251,53.9751,53.5638,53.9664,98215.0
2021-07-20 09:45:00,61.67,61.79,61.52,61.56,82962.0,53.9664,54.0714,53.8351,53.8701,82962.0
2021-07-20 09:50:00,61.57,61.79,61.46,61.78,57521.0,53.8789,54.0714,53.7826,54.0626,57521.0
2021-07-20 09:55:00,61.77,61.81,61.66,61.71,53731.0,54.0539,54.0889,53.9576,54.0014,53731.0
2021-07-20 10:00:00,61.7,61.88,61.65,61.67,71923.0,53.9926,54.1501,53.9489,53.9664,71923.0
2021-07-20 10:05:00,61.67,61.74,61.51,61.6,75641.0,53.9664,54.0276,53.8263,53.9051,75641.0
2021-07-20 10:10:00,61.61,61.66,61.52,61.57,27569.0,53.9139,53.9576,53.8351,53.8789,27569.0
2021-07-20 10:15:00,61.59,61.68,61.52,61.58,40656.0,53.8964,53.9751,53.8351,53.8876,40656.0
2021-07-20 10:20:00,61.6,61.65,61.47,61.48,38239.0,53.9051,53.9489,53.7913,53.8001,38239.0
2021-07-20 10:25:00,61.49,61.56,61.45,61.47,22470.0,53.8088,53.8701,53.7738,53.7913,22470.0
2021-07-20 10:30:00,61.46,61.5,61.4,61.46,28677.0,53.7826,53.8176,53.7301,53.7826,28677.0
2021-07-20 10:35:00,61.44,61.52,61.36,61.38,31194.0,53.7651,53.8351,53.6951,53.7126,31194.0
2021-07-20 10:40:00,61.37,61.37,61.09,61.15,65882.0,53.7038,53.7038,53.4588,53.5113,65882.0
2021-07-20 10:45:00,61.14,61.15,60.99,61.05,64927.0,53.5026,53.5113,53.3713,53.4238,64927.0
2021-07-20 10:50:00,61.05,61.05,60.71,60.73,111477.0,53.4238,53.4238,53.1263,53.1438,111477.0
2021-07-20 10:55:00,60.73,60.93,60.69,60.93,102885.0,53.1438,53.3188,53.1088,53.3188,102885.0
2021-07-20 11:00:00,60.92,60.94,60.76,60.81,36581.0,53.31,53.3275,53.17,53.2138,36581.0
2021-07-20 11:05:00,60.82,60.85,60.7,60.78,36542.0,53.2225,53.2488,53.1175,53.1875,36542.0
2021-07-20 11:10:00,60.79,60.95,60.77,60.93,24082.0,53.1963,53.3363,53.1788,53.3188,24082.0
2021-07-20 11:15:00,60.94,60.94,60.77,60.84,36711.0,53.3275,53.3275,53.1788,53.24,36711.0
2021-07-20 11:20:00,60.84,60.89,60.73,60.73,67128.0,53.24,53.2838,53.1438,53.1438,67128.0
2021-07-20 11:25:00,60.71,60.74,60.64,60.64,32736.0,53.1263,53.1525,53.065,53.065,32736.0
2021-07-20 11:30:00,60.63,60.84,60.58,60.82,44632.0,53.0563,53.24,53.0125,53.2225,44632.0
2021-07-20 11:35:00,60.81,60.84,60.74,60.76,24893.0,53.2138,53.24,53.1525,53.17,24893.0
2021-07-20 11:40:00,60.76,60.84,60.72,60.81,23965.0,53.17,53.24,53.135,53.2138,23965.0
2021-07-20 11:45:00,60.8,60.88,60.77,60.79,22362.0,53.205,53.275,53.1788,53.1963,22362.0
2021-07-20 11:50:00,60.78,60.79,60.7,60.76,24498.0,53.1875,53.1963,53.1175,53.17,24498.0
2021-07-20 11:55:00,60.76,60.77,60.67,60.74,27723.0,53.17,53.1788,53.0913,53.1525,27723.0
2021-07-20 12:00:00,60.76,60.87,60.76,60.84,29255.0,53.17,53.2663,53.17,53.24,29255.0
2021-07-20 12:05:00,60.83,60.83,60.73,60.82,27325.0,53.2313,53.2313,53.1438,53.2225,27325.0
2021-07-20 12:10:00,60.84,60.95,60.83,60.94,21450.0,53.24,53.3363,53.2313,53.3275,21450.0
2021-07-20 12:15:00,60.94,61.03,60.92,61.03,33178.0,53.3275,53.4063,53.31,53.4063,33178.0
2021-07-20 12:20:00,61.05,61.05,60.96,60.98,20255.0,53.4238,53.4238,53.345,53.3626,20255.0
2021-07-20 12:25:00,60.98,61.0,60.95,60.97,24205.0,53.3626,53.3801,53.3363,53.3538,24205.0
2021-07-20 12:30:00,60.96,61.02,60.95,60.97,16290.0,53.345,53.3976,53.3363,53.3538,16290.0
2021-07-20 12:35:00,60.96,61.0,60.9,60.9,48132.0,53.345,53.3801,53.2925,53.2925,48132.0
2021-07-20 12:40:00,60.91,60.97,60.86,60.86,21340.0,53.3013,53.3538,53.2575,53.2575,21340.0
2021-07-20 12:45:00,60.87,60.87,60.8,60.84,23280.0,53.2663,53.2663,53.205,53.24,23280.0
2021-07-20 12:50:00,60.85,60.91,60.84,60.88,22146.0,53.2488,53.3013,53.24,53.275,22146.0
2021-07-20 12:55:00,60.87,60.87,60.78,60.84,36151.0,53.2663,53.2663,53.1875,53.24,36151.0
2021-07-20 13:00:00,60.83,60.83,60.65,60.65,52577.0,53.2313,53.2313,53.0738,53.0738,52577.0
2021-07-20 13:05:00,60.66,60.66,60.56,60.6,27184.0,53.0825,53.0825,52.995,53.03,27184.0
2021-07-20 13:10:00,60.59,60.59,60.52,60.55,28528.0,53.0213,53.0213,52.96,52.9863,28528.0
2021-07-20 13:15:00,60.54,60.61,60.49,60.52,32782.0,52.9775,53.0388,52.9338,52.96,32782.0
2021-07-20 13:20:00,60.52,60.53,60.25,60.27,194081.0,52.96,52.9688,52.7237,52.7412,194081.0
2021-07-20 13:25:00,60.26,60.27,60.18,60.23,40406.0,52.7325,52.7412,52.6625,52.7062,40406.0
2021-07-20 13:30:00,60.24,60.37,60.24,60.3,66925.0,52.715,52.8288,52.715,52.7675,66925.0
2021-07-20 13:35:00,60.3,60.35,60.25,60.35,103609.0,52.7675,52.8112,52.7237,52.8112,103609.0
2021-07-20 13:40:00,60.34,60.41,60.34,60.36,32425.0,52.8025,52.8638,52.8025,52.82,32425.0
2021-07-20 13:45:00,60.36,60.39,60.25,60.26,21874.0,52.82,52.8463,52.7237,52.7325,21874.0
2021-07-20 13:50:00,60.27,60.36,60.24,60.34,35531.0,52.7412,52.82,52.715,52.8025,35531.0
2021-07-20 13:55:00,60.33,60.34,60.27,60.3,43746.0,52.7937,52.8025,52.7412,52.7675,43746.0
2021-07-20 14:00:00,60.3,60.46,60.29,60.42,52588.0,52.7675,52.9075,52.7587,52.8725,52588.0
2021-07-20 14:05:00,60.43,60.46,60.41,60.45,25738.0,52.8813,52.9075,52.8638,52.8988,25738.0
2021-07-20 14:10:00,60.45,60.48,60.4,60.44,33411.0,52.8988,52.925,52.855,52.89,33411.0
2021-07-20 14:15:00,60.44,60.45,60.35,60.36,33823.0,52.89,52.8988,52.8112,52.82,33823.0
2021-07-20 14:20:00,60.34,60.35,60.15,60.15,36639.0,52.8025,52.8112,52.6362,52.6362,36639.0
2021-07-20 14:25:00,60.14,60.15,60.08,60.1,31452.0,52.6275,52.6362,52.575,52.5925,31452.0
2021-07-20 14:30:00,60.09,60.11,60.02,60.07,58440.0,52.5837,52.6012,52.5225,52.5662,58440.0
2021-07-20 14:35:00,60.07,60.09,60.01,60.01,38719.0,52.5662,52.5837,52.5137,52.5137,38719.0
2021-07-20 14:40:00,60.01,60.09,60.01,60.06,51796.0,52.5137,52.5837,52.5137,52.5575,51796.0
2021-07-20 14:45:00,60.05,60.11,60.05,60.07,34115.0,52.5487,52.6012,52.5487,52.5662,34115.0
2021-07-20 14:50:00,60.07,60.11,60.05,60.06,60547.0,52.5662,52.6012,52.5487,52.5575,60547.0
2021-07-20 14:55:00,60.05,60.07,60.02,60.03,29148.0,52.5487,52.5662,52.5225,52.5312,29148.0
2021-07-20 15:00:00,60.03,60.07,60.01,60.03,39089.0,52.5312,52.5662,52.5137,52.5312,39089.0
2021-07-20 15:05:00,60.03,60.16,60.01,60.14,42615.0,52.5312,52.645,52.5137,52.6275,42615.0
2021-07-20 15:10:00,60.14,60.25,60.12,60.23,41804.0,52.6275,52.7237,52.61,52.7062,41804.0
2021-07-20 15:15:00,60.22,60.28,60.2,60.23,44890.0,52.6975,52.75,52.68,52.7062,44890.0
2021-07-20 15:20:00,60.23,60.31,60.21,60.3,37619.0,52.7062,52.7762,52.6887,52.7675,37619.0
2021-07-20 15:25:00,60.3,60.31,60.2,60.21,44951.0,52.7675,52.7762,52.68,52.6887,44951.0
2021-07-20 15:30:00,60.21,60.35,60.2,60.34,45970.0,52.6887,52.8112,52.68,52.8025,45970.0
2021-07-20 15:35:00,60.34,60.41,60.26,60.28,72248.0,52.8025,52.8638,52.7325,52.75,72248.0
2021-07-20 15:40:00,60.28,60.38,60.27,60.34,53659.0,52.75,52.8375,52.7412,52.8025,53659.0
2021-07-20 15:45:00,60.34,60.43,60.33,60.42,53682.0,52.8025,52.8813,52.7937,52.8725,53682.0
2021-07-20 15:50:00,60.42,60.45,60.35,60.45,91568.0,52.8725,52.8988,52.8112,52.8988,91568.0
2021-07-20 15:55:00,60.45,60.45,60.35,60.43,200977.0,52.8988,52.8988,52.8112,52.8813,200977.0
2021-07-21 09:30:00,59.82,60.24,59.6,60.21,199957.0,52.3475,52.715,52.1549,52.6887,199957.0
2021-07-21 09:35:00,60.22,60.41,60.07,60.07,60125.0,52.6975,52.8638,52.5662,52.5662,60125.0
2021-07-21 09:40:00,60.04,60.11,59.94,59.96,42571.0,52.54,52.6012,52.4525,52.47,42571.0
2021-07-21 09:45:00,59.97,60.2,59.92,60.17,80031.0,52.4787,52.68,52.435,52.6537,80031.0
2021-07-21 09:50:00,60.19,60.32,60.17,60.32,56378.0,52.6712,52.785,52.6537,52.785,56378.0
2021-07-21 09:55:00,60.32,60.37,60.21,60.26,79438.0,52.785,52.8288,52.6887,52.7325,79438.0
2021-07-21 10:00:00,60.24,60.26,60.08,60.1,50515.0,52.715,52.7325,52.575,52.5925,50515.0
2021-07-21 10:05:00,60.1,60.19,60.02,60.17,57346.0,52.5925,52.6712,52.5225,52.6537,57346.0
2021-07-21 10:10:00,60.18,60.31,60.14,60.28,70473.0,52.6625,52.7762,52.6275,52.75,70473.0
2021-07-21 10:15:00,60.29,60.32,60.05,60.07,83624.0,52.7587,52.785,52.5487,52.5662,83624.0
2021-07-21 10:20:00,60.07,60.12,60.03,60.05,34535.0,52.5662,52.61,52.5312,52.5487,34535.0
2021-07-21 10:25:00,60.05,60.21,60.05,60.13,74724.0,52.5487,52.6887,52.5487,52.6187,74724.0
2021-07-21 10:30:00,60.12,60.24,60.06,60.09,66234.0,52.61,52.715,52.5575,52.5837,66234.0
2021-07-21 10:35:00,60.09,60.24,60.09,60.18,46973.0,52.5837,52.715,52.5837,52.6625,46973.0
2021-07-21 10:40:00,60.18,60.24,60.1,60.16,57243.0,52.6625,52.715,52.5925,52.645,57243.0
2021-07-21 10:45:00,60.17,60.31,60.15,60.26,60844.0,52.6537,52.7762,52.6362,52.7325,60844.0
2021-07-21 10:50:00,60.23,60.32,60.18,60.25,39184.0,52.7062,52.785,52.6625,52.7237,39184.0
2021-07-21 10:55:00,60.25,60.52,60.25,60.49,59855.0,52.7237,52.96,52.7237,52.9338,59855.0
2021-07-21 11:00:00,60.49,60.57,60.45,60.48,40989.0,52.9338,53.0038,52.8988,52.925,40989.0
2021-07-21 11:05:00,60.52,60.54,60.4,60.43,45925.0,52.96,52.9775,52.855,52.8813,45925.0
2021-07-21 11:10:00,60.42,60.42,60.26,60.31,56331.0,52.8725,52.8725,52.7325,52.7762,56331.0
2021-07-21 11:15:00,60.3,60.34,60.25,60.32,64420.0,52.7675,52.8025,52.7237,52.785,64420.0
2021-07-21 11:20:00,60.32,60.45,60.3,60.45,89115.0,52.785,52.8988,52.7675,52.8988,89115.0
2021-07-21 11:25:00,60.45,60.52,60.42,60.48,42115.0,52.8988,52.96,52.8725,52.925,42115.0
2021-07-21 11:30:00,60.5,60.55,60.46,60.55,37561.0,52.9425,52.9863,52.9075,52.9863,37561.0
2021-07-21 11:35:00,60.54,60.55,60.38,60.4,33464.0,52.9775,52.9863,52.8375,52.855,33464.0
2021-07-21 11:40:00,60.4,60.59,60.39,60.58,50296.0,52.855,53.0213,52.8463,53.0125,50296.0
2021-07-21 11:45:00,60.59,60.66,60.55,60.61,44159.0,53.0213,53.0825,52.9863,53.0388,44159.0
2021-07-21 11:50:00,60.61,60.66,60.56,60.58,49535.0,53.0388,53.0825,52.995,53.0125,49535.0
2021-07-21 11:55:00,60.58,60.62,60.54,60.56,40135.0,53.0125,53.0475,52.9775,52.995,40135.0
2021-07-21 12:00:00,60.55,60.6,60.5,60.51,41997.0,52.9863,53.03,52.9425,52.9513,41997.0
2021-07-21 12:05:00,60.52,60.58,60.5,60.53,32566.0,52.96,53.0125,52.9425,52.9688,32566.0
2021-07-21 12:10:00,60.52,60.55,60.49,60.5,28070.0,52.96,52.9863,52.9338,52.9425,28070.0
2021-07-21 12:15:00,60.5,60.51,60.43,60.49,27134.0,52.9425,52.9513,52.8813,52.9338,27134.0
2021-07-21 12:20:00,60.48,60.59,60.47,60.5,28486.0,52.925,53.0213,52.9163,52.9425,28486.0
2021-07-21 12:25:00,60.49,60.52,60.41,60.43,21475.0,52.9338,52.96,52.8638,52.8813,21475.0
2021-07-21 12:30:00,60.43,60.45,60.35,60.36,25824.0,52.8813,52.8988,52.8112,52.82,25824.0
2021-07-21 12:35:00,60.37,60.45,60.36,60.39,20556.0,52.8288,52.8988,52.82,52.8463,20556.0
2021-07-21 12:40:00,60.39,60.45,60.39,60.45,20407.0,52.8463,52.8988,52.8463,52.8988,20407.0
2021-07-21 12:45:00,60.45,60.52,60.45,60.52,32894.0,52.8988,52.96,52.8988,52.96,32894.0
2021-07-21 12:50:00,60.52,60.59,60.52,60.56,26599.0,52.96,53.0213,52.96,52.995,26599.0
2021-07-21 12:55:00,60.55,60.57,60.5,60.52,17898.0,52.9863,53.0038,52.9425,52.96,17898.0
2021-07-21 13:00:00,60.53,60.68,60.52,60.62,39232.0,52.9688,53.1,52.96,53.0475,39232.0
2021-07-21 13:05:00,60.63,60.64,60.57,60.57,23082.0,53.0563,53.065,53.0038,53.0038,23082.0
2021-07-21 13:10:00,60.57,60.6,60.52,60.54,35551.0,53.0038,53.03,52.96,52.9775,35551.0
2021-07-21 13:15:00,60.54,60.58,60.5,60.55,37250.0,52.9775,53.0125,52.9425,52.9863,37250.0
2021-07-21 13:20:00,60.55,60.59,60.54,60.56,22582.0,52.9863,53.0213,52.9775,52.995,22582.0
2021-07-21 13:25:00,60.56,60.6,60.52,60.53,37498.0,52.995,53.03,52.96,52.9688,37498.0
2021-07-21 13:30:00,60.54,60.65,60.51,60.63,29146.0,52.9775,53.0738,52.9513,53.0563,29146.0
2021-07-21 13:35:00,60.64,60.66,60.58,60.62,21203.0,53.065,53.0825,53.0125,53.0475,21203.0
2021-07-21 13:40:00,60.62,60.62,60.54,60.6,19475.0,53.0475,53.0475,52.9775,53.03,19475.0
2021-07-21 13:45:00,60.6,60.6,60.55,60.58,18214.0,53.03,53.03,52.9863,53.0125,18214.0
2021-07-21 13:50:00,60.58,60.6,60.54,60.59,25024.0,53.0125,53.03,52.9775,53.0213,25024.0
2021-07-21 13:55:00,60.58,60.61,60.51,60.51,31837.0,53.0125,53.0388,52.9513,52.9513,31837.0
2021-07-21 14:00:00,60.51,60.62,60.51,60.58,39131.0,52.9513,53.0475,52.9513,53.0125,39131.0
2021-07-21 14:05:00,60.58,60.63,60.52,60.53,42335.0,53.0125,53.0563,52.96,52.9688,42335.0
2021-07-21 14:10:00,60.54,60.55,60.45,60.48,27252.0,52.9775,52.9863,52.8988,52.925,27252.0
2021-07-21 14:15:00,60.47,60.5,60.4,60.43,64137.0,52.9163,52.9425,52.855,52.8813,64137.0
2021-07-21 14:20:00,60.43,60.44,60.39,60.42,33356.0,52.8813,52.89,52.8463,52.8725,33356.0
2021-07-21 14:25:00,60.42,60.46,60.41,60.44,18046.0,52.8725,52.9075,52.8638,52.89,18046.0
2021-07-21 14:30:00,60.43,60.5,60.41,60.49,23807.0,52.8813,52.9425,52.8638,52.9338,23807.0
2021-07-21 14:35:00,60.48,60.53,60.48,60.51,16694.0,52.925,52.9688,52.925,52.9513,16694.0
2021-07-21 14:40:00,60.51,60.55,60.49,60.54,28246.0,52.9513,52.9863,52.9338,52.9775,28246.0
2021-07-21 14:45:00,60.55,60.61,60.53,60.54,20132.0,52.9863,53.0388,52.9688,52.9775,20132.0
2021-07-21 14:50:00,60.53,60.59,60.52,60.58,32513.0,52.9688,53.0213,52.96,53.0125,32513.0
2021-07-21 14:55:00,60.59,60.6,60.53,60.54,33388.0,53.0213,53.03,52.9688,52.9775,33388.0
2021-07-21 15:00:00,60.55,60.62,60.54,60.59,46100.0,52.9863,53.0475,52.9775,53.0213,46100.0
2021-07-21 15:05:00,60.6,60.66,60.59,60.64,49222.0,53.03,53.0825,53.0213,53.065,49222.0
2021-07-21 15:10:00,60.65,60.65,60.57,60.57,31688.0,53.0738,53.0738,53.0038,53.0038,31688.0
2021-07-21 15:15:00,60.57,60.61,60.55,60.57,27338.0,53.0038,53.0388,52.9863,53.0038,27338.0
2021-07-21 15:20:00,60.57,60.61,60.55,60.59,37687.0,53.0038,53.0388,52.9863,53.0213,37687.0
2021-07-21 15:25:00,60.59,60.6,60.52,60.58,57866.0,53.0213,53.03,52.96,53.0125,57866.0
2021-07-21 15:30:00,60.58,60.62,60.56,60.6,81501.0,53.0125,53.0475,52.995,53.03,81501.0
2021-07-21 15:35:00,60.59,60.62,60.5,60.51,66336.0,53.0213,53.0475,52.9425,52.9513,66336.0
2021-07-21 15:40:00,60.51,60.57,60.43,60.44,59590.0,52.9513,53.0038,52.8813,52.89,59590.0
2021-07-21 15:45:00,60.44,60.48,60.36,60.42,111795.0,52.89,52.925,52.82,52.8725,111795.0
2021-07-21 15:50:00,60.42,60.48,60.37,60.43,205476.0,52.8725,52.925,52.8288,52.8813,205476.0
2021-07-21 15:55:00,60.44,60.49,60.35,60.36,335250.0,52.89,52.9338,52.8112,52.82,335250.0
2021-07-22 09:30:00,60.6,60.64,59.66,59.68,227830.0,53.03,53.065,52.2074,52.2249,227830.0
2021-07-22 09:35:00,59.68,59.74,59.28,59.28,266975.0,52.2249,52.2774,51.8749,51.8749,266975.0
2021-07-22 09:40:00,59.31,59.58,59.16,59.55,129606.0,51.9012,52.1374,51.7699,52.1112,129606.0
2021-07-22 09:45:00,59.54,59.54,59.3,59.33,63558.0,52.1024,52.1024,51.8924,51.9187,63558.0
2021-07-22 09:50:00,59.34,59.49,59.28,59.41,61003.0,51.9274,52.0587,51.8749,51.9887,61003.0
2021-07-22 09:55:00,59.4,59.44,59.25,59.42,55454.0,51.9799,52.0149,51.8487,51.9974,55454.0
2021-07-22 10:00:00,59.41,59.59,59.4,59.57,50596.0,51.9887,52.1462,51.9799,52.1287,50596.0
2021-07-22 10:05:00,59.57,59.67,59.55,59.64,58265.0,52.1287,52.2162,52.1112,52.1899,58265.0
2021-07-22 10:10:00,59.64,59.93,59.64,59.91,38814.0,52.1899,52.4437,52.1899,52.4262,38814.0
2021-07-22 10:15:00,59.93,60.06,59.92,60.05,47458.0,52.4437,52.5575,52.435,52.5487,47458.0
2021-07-22 10:20:00,60.04,60.11,59.99,60.02,32181.0,52.54,52.6012,52.4962,52.5225,32181.0
2021-07-22 10:25:00,60.04,60.04,59.74,59.78,47023.0,52.54,52.54,52.2774,52.3125,47023.0
2021-07-22 10:30:00,59.79,59.79,59.6,59.77,67246.0,52.3212,52.3212,52.1549,52.3037,67246.0
2021-07-22 10:35:00,59.77,60.0,59.65,60.0,41720.0,52.3037,52.505,52.1987,52.505,41720.0
2021-07-22 10:40:00,59.98,60.03,59.88,60.01,41769.0,52.4875,52.5312,52.4,52.5137,41769.0
2021-07-22 10:45:00,60.02,60.14,59.99,60.08,47843.0,52.5225,52.6275,52.4962,52.575,47843.0
2021-07-22 10:50:00,60.08,60.09,59.9,59.91,43062.0,52.575,52.5837,52.4175,52.4262,43062.0
2021-07-22 10:55:00,59.9,59.9,59.66,59.76,37454.0,52.4175,52.4175,52.2074,52.295,37454.0
2021-07-22 11:00:00,59.76,59.79,59.46,59.55,38566.0,52.295,52.3212,52.0324,52.1112,38566.0
2021-07-22 11:05:00,59.54,59.54,59.41,59.5,28762.0,52.1024,52.1024,51.9887,52.0674,28762.0
2021-07-22 11:10:00,59.5,59.75,59.48,59.72,23271.0,52.0674,52.2862,52.0499,52.2599,23271.0
2021-07-22 11:15:00,59.72,59.96,59.69,59.94,35301.0,52.2599,52.47,52.2337,52.4525,35301.0
2021-07-22 11:20:00,59.95,59.95,59.84,59.89,30893.0,52.4612,52.4612,52.365,52.4087,30893.0
2021-07-22 11:25:00,59.89,59.93,59.79,59.93,26863.0,52.4087,52.4437,52.3212,52.4437,26863.0
2021-07-22 11:30:00,59.91,60.25,59.86,60.24,70622.0,52.4262,52.7237,52.3825,52.715,70622.0
2021-07-22 11:35:00,60.24,60.26,60.01,60.06,77910.0,52.715,52.7325,52.5137,52.5575,77910.0
2021-07-22 11:40:00,60.07,60.08,59.97,59.99,24378.0,52.5662,52.575,52.4787,52.4962,24378.0
2021-07-22 11:45:00,60.0,60.22,60.0,60.18,40517.0,52.505,52.6975,52.505,52.6625,40517.0
2021-07-22 11:50:00,60.19,60.29,60.17,60.23,29323.0,52.6712,52.7587,52.6537,52.7062,29323.0
2021-07-22 11:55:00,60.23,60.23,60.14,60.15,18292.0,52.7062,52.7062,52.6275,52.6362,18292.0
2021-07-22 12:00:00,60.15,60.19,60.13,60.16,27196.0,52.6362,52.6712,52.6187,52.645,27196.0
2021-07-22 12:05:00,60.17,60.18,60.09,60.16,23717.0,52.6537,52.6625,52.5837,52.645,23717.0
2021-07-22 12:10:00,60.14,60.26,60.13,60.21,26709.0,52.6275,52.7325,52.6187,52.6887,26709.0
2021-07-22 12:15:00,60.2,60.27,60.17,60.22,22849.0,52.68,52.7412,52.6537,52.6975,22849.0
2021-07-22 12:20:00,60.23,60.23,60.13,60.13,22718.0,52.7062,52.7062,52.6187,52.6187,22718.0
2021-07-22 12:25:00,60.14,60.17,60.13,60.14,26172.0,52.6275,52.6537,52.6187,52.6275,26172.0
2021-07-22 12:30:00,60.14,60.18,60.12,60.15,24785.0,52.6275,52.6625,52.61,52.6362,24785.0
2021-07-22 12:35:00,60.16,60.2,60.11,60.18,24900.0,52.645,52.68,52.6012,52.6625,24900.0
2021-07-22 12:40:00,60.17,60.4,60.17,60.35,36972.0,52.6537,52.855,52.6537,52.8112,36972.0
2021-07-22 12:45:00,60.35,60.36,60.26,60.31,10230.0,52.8112,52.82,52.7325,52.7762,10230.0
2021-07-22 12:50:00,60.33,60.33,60.28,60.31,12901.0,52.7937,52.7937,52.75,52.7762,12901.0
2021-07-22 12:55:00,60.3,60.3,60.25,60.29,11149.0,52.7675,52.7675,52.7237,52.7587,11149.0
2021-07-22 13:00:00,60.29,60.33,60.28,60.31,13541.0,52.7587,52.7937,52.75,52.7762,13541.0
2021-07-22 13:05:00,60.32,60.33,60.26,60.26,14411.0,52.785,52.7937,52.7325,52.7325,14411.0
2021-07-22 13:10:00,60.26,60.35,60.26,60.34,16146.0,52.7325,52.8112,52.7325,52.8025,16146.0
2021-07-22 13:15:00,60.33,60.33,60.22,60.22,12311.0,52.7937,52.7937,52.6975,52.6975,12311.0
2021-07-22 13:20:00,60.21,60.29,60.2,60.27,15277.0,52.6887,52.7587,52.68,52.7412,15277.0
2021-07-22 13:25:00,60.28,60.28,60.18,60.21,21952.0,52.75,52.75,52.6625,52.6887,21952.0
2021-07-22 13:30:00,60.2,60.21,60.11,60.13,9437.0,52.68,52.6887,52.6012,52.6187,9437.0
2021-07-22 13:35:00,60.12,60.12,60.09,60.1,9412.0,52.61,52.61,52.5837,52.5925,9412.0
2021-07-22 13:40:00,60.1,60.11,60.06,60.08,12762.0,52.5925,52.6012,52.5575,52.575,12762.0
2021-07-22 13:45:00,60.09,60.19,60.08,60.19,19537.0,52.5837,52.6712,52.575,52.6712,19537.0
2021-07-22 13:50:00,60.2,60.22,60.16,60.22,14915.0,52.68,52.6975,52.645,52.6975,14915.0
2021-07-22 13:55:00,60.21,60.21,60.13,60.14,13693.0,52.6887,52.6887,52.6187,52.6275,13693.0
2021-07-22 14:00:00,60.13,60.23,60.13,60.2,13371.0,52.6187,52.7062,52.6187,52.68,13371.0
2021-07-22 14:05:00,60.21,60.27,60.17,60.17,40194.0,52.6887,52.7412,52.6537,52.6537,40194.0
2021-07-22 14:10:00,60.16,60.2,60.11,60.18,227496.0,52.645,52.68,52.6012,52.6625,227496.0
2021-07-22 14:15:00,60.19,60.26,60.18,60.21,26610.0,52.6712,52.7325,52.6625,52.6887,26610.0
2021-07-22 14:20:00,60.22,60.29,60.18,60.26,29402.0,52.6975,52.7587,52.6625,52.7325,29402.0
2021-07-22 14:25:00,60.25,60.31,60.24,60.31,25785.0,52.7237,52.7762,52.715,52.7762,25785.0
2021-07-22 14:30:00,60.31,60.33,60.25,60.26,32814.0,52.7762,52.7937,52.7237,52.7325,32814.0
2021-07-22 14:35:00,60.26,60.29,60.21,60.21,19595.0,52.7325,52.7587,52.6887,52.6887,19595.0
2021-07-22 14:40:00,60.22,60.31,60.22,60.3,40535.0,52.6975,52.7762,52.6975,52.7675,40535.0
2021-07-22 14:45:00,60.3,60.4,60.29,60.4,20915.0,52.7675,52.855,52.7587,52.855,20915.0
2021-07-22 14:50:00,60.41,60.41,60.33,60.35,27993.0,52.8638,52.8638,52.7937,52.8112,27993.0
2021-07-22 14:55:00,60.33,60.39,60.32,60.38,21480.0,52.7937,52.8463,52.785,52.8375,21480.0
2021-07-22 15:00:00,60.38,60.46,60.37,60.41,39028.0,52.8375,52.9075,52.8288,52.8638,39028.0
2021-07-22 15:05:00,60.41,60.44,60.35,60.39,28842.0,52.8638,52.89,52.8112,52.8463,28842.0
2021-07-22 15:10:00,60.39,60.47,60.38,60.42,28341.0,52.8463,52.9163,52.8375,52.8725,28341.0
2021-07-22 15:15:00,60.42,60.46,60.4,60.42,37212.0,52.8725,52.9075,52.855,52.8725,37212.0
2021-07-22 15:20:00,60.42,60.42,60.34,60.34,20178.0,52.8725,52.8725,52.8025,52.8025,20178.0
2021-07-22 15:25:00,60.35,60.36,60.29,60.35,21779.0,52.8112,52.82,52.7587,52.8112,21779.0
2021-07-22 15:30:00,60.35,60.36,60.25,60.29,68729.0,52.8112,52.82,52.7237,52.7587,68729.0
2021-07-22 15:35:00,60.29,60.34,60.28,60.32,34434.0,52.7587,52.8025,52.75,52.785,34434.0
2021-07-22 15:40:00,60.31,60.35,60.3,60.33,55431.0,52.7762,52.8112,52.7675,52.7937,55431.0
2021-07-22 15:45:00,60.34,60.38,60.29,60.32,58097.0,52.8025,52.8375,52.7587,52.785,58097.0
2021-07-22 15:50:00,60.32,60.34,60.25,60.27,120366.0,52.785,52.8025,52.7237,52.7412,120366.0
2021-07-22 15:55:00,60.26,60.3,60.18,60.21,262730.0,52.7325,52.7675,52.6625,52.6887,262730.0
2021-07-23 09:30:00,59.5,59.81,59.14,59.36,270553.0,52.0674,52.3387,51.7524,51.9449,270553.0
2021-07-23 09:35:00,59.35,59.42,59.15,59.19,136889.0,51.9362,51.9974,51.7611,51.7962,136889.0
2021-07-23 09:40:00,59.17,59.31,59.03,59.31,168936.0,51.7787,51.9012,51.6561,51.9012,168936.0
2021-07-23 09:45:00,59.33,59.57,59.32,59.43,110697.0,51.9187,52.1287,51.9099,52.0062,110697.0
2021-07-23 09:50:00,59.44,59.55,59.3,59.33,124011.0,52.0149,52.1112,51.8924,51.9187,124011.0
2021-07-23 09:55:00,59.33,59.42,59.26,59.42,105380.0,51.9187,51.9974,51.8574,51.9974,105380.0
2021-07-23 10:00:00,59.43,59.51,59.32,59.42,118521.0,52.0062,52.0762,51.9099,51.9974,118521.0
2021-07-23 10:05:00,59.42,59.52,59.41,59.49,118832.0,51.9974,52.0849,51.9887,52.0587,118832.0
2021-07-23 10:10:00,59.49,59.52,59.33,59.36,52707.0,52.0587,52.0849,51.9187,51.9449,52707.0
2021-07-23 10:15:00,59.35,59.44,59.23,59.24,124733.0,51.9362,52.0149,51.8312,51.8399,124733.0
2021-07-23 10:20:00,59.23,59.42,59.2,59.36,72377.0,51.8312,51.9974,51.8049,51.9449,72377.0
2021-07-23 10:25:00,59.35,59.4,59.2,59.4,133645.0,51.9362,51.9799,51.8049,51.9799,133645.0
2021-07-23 10:30:00,59.39,59.56,59.39,59.46,77227.0,51.9712,52.1199,51.9712,52.0324,77227.0
2021-07-23 10:35:00,59.45,59.6,59.42,59.57,179007.0,52.0237,52.1549,51.9974,52.1287,179007.0
2021-07-23 10:40:00,59.58,59.6,59.51,59.55,46791.0,52.1374,52.1549,52.0762,52.1112,46791.0
2021-07-23 10:45:00,59.54,59.67,59.49,59.66,68061.0,52.1024,52.2162,52.0587,52.2074,68061.0
2021-07-23 10:50:00,59.65,59.8,59.61,59.63,58589.0,52.1987,52.33,52.1637,52.1812,58589.0
2021-07-23 10:55:00,59.63,59.78,59.63,59.7,45785.0,52.1812,52.3125,52.1812,52.2424,45785.0
2021-07-23 11:00:00,59.71,59.78,59.69,59.78,57606.0,52.2512,52.3125,52.2337,52.3125,57606.0
2021-07-23 11:05:00,59.78,59.83,59.7,59.75,34740.0,52.3125,52.3562,52.2424,52.2862,34740.0
2021-07-23 11:10:00,59.76,59.84,59.74,59.8,32965.0,52.295,52.365,52.2774,52.33,32965.0
2021-07-23 11:15:00,59.81,59.92,59.73,59.92,34566.0,52.3387,52.435,52.2687,52.435,34566.0
2021-07-23 11:20:00,59.92,59.99,59.85,59.86,68574.0,52.435,52.4962,52.3737,52.3825,68574.0
2021-07-23 11:25:00,59.86,59.92,59.82,59.87,73907.0,52.3825,52.435,52.3475,52.3912,73907.0
2021-07-23 11:30:00,59.87,59.95,59.84,59.86,47905.0,52.3912,52.4612,52.365,52.3825,47905.0
2021-07-23 11:35:00,59.86,60.04,59.81,60.0,109659.0,52.3825,52.54,52.3387,52.505,109659.0
2021-07-23 11:40:00,60.0,60.03,59.92,59.97,92034.0,52.505,52.5312,52.435,52.4787,92034.0
2021-07-23 11:45:00,59.97,60.08,59.87,59.88,111391.0,52.4787,52.575,52.3912,52.4,111391.0
2021-07-23 11:50:00,59.87,59.91,59.78,59.79,67868.0,52.3912,52.4262,52.3125,52.3212,67868.0
2021-07-23 11:55:00,59.79,59.9,59.76,59.86,44727.0,52.3212,52.4175,52.295,52.3825,44727.0
2021-07-23 12:00:00,59.87,59.93,59.81,59.93,67459.0,52.3912,52.4437,52.3387,52.4437,67459.0
2021-07-23 12:05:00,59.93,60.09,59.93,60.07,91974.0,52.4437,52.5837,52.4437,52.5662,91974.0
2021-07-23 12:10:00,60.08,60.11,60.01,60.01,67048.0,52.575,52.6012,52.5137,52.5137,67048.0
2021-07-23 12:15:00,59.99,60.0,59.93,59.97,43092.0,52.4962,52.505,52.4437,52.4787,43092.0
2021-07-23 12:20:00,59.97,60.03,59.96,59.99,43036.0,52.4787,52.5312,52.47,52.4962,43036.0
2021-07-23 12:25:00,59.99,60.05,59.96,59.98,47759.0,52.4962,52.5487,52.47,52.4875,47759.0
2021-07-23 12:30:00,59.97,60.01,59.95,59.98,37941.0,52.4787,52.5137,52.4612,52.4875,37941.0
2021-07-23 12:35:00,59.98,59.99,59.84,59.85,49390.0,52.4875,52.4962,52.365,52.3737,49390.0
2021-07-23 12:40:00,59.85,59.97,59.84,59.93,48306.0,52.3737,52.4787,52.365,52.4437,48306.0
2021-07-23 12:45:00,59.93,59.93,59.83,59.89,40793.0,52.4437,52.4437,52.3562,52.4087,40793.0
2021-07-23 12:50:00,59.92,59.95,59.91,59.92,45627.0,52.435,52.4612,52.4262,52.435,45627.0
2021-07-23 12:55:00,59.93,60.0,59.89,59.9,86662.0,52.4437,52.505,52.4087,52.4175,86662.0
2021-07-23 13:00:00,59.9,59.98,59.88,59.93,100502.0,52.4175,52.4875,52.4,52.4437,100502.0
2021-07-23 13:05:00,59.92,59.97,59.88,59.89,60485.0,52.435,52.4787,52.4,52.4087,60485.0
2021-07-23 13:10:00,59.89,59.9,59.78,59.87,53896.0,52.4087,52.4175,52.3125,52.3912,53896.0
2021-07-23 13:15:00,59.86,59.88,59.75,59.78,56589.0,52.3825,52.4,52.2862,52.3125,56589.0
2021-07-23 13:20:00,59.78,59.85,59.77,59.8,57572.0,52.3125,52.3737,52.3037,52.33,57572.0
2021-07-23 13:25:00,59.8,59.9,59.79,59.86,66414.0,52.33,52.4175,52.3212,52.3825,66414.0
2021-07-23 13:30:00,59.86,60.02,59.81,60.02,55273.0,52.3825,52.5225,52.3387,52.5225,55273.0
2021-07-23 13:35:00,60.02,60.04,59.98,60.03,32517.0,52.5225,52.54,52.4875,52.5312,32517.0
2021-07-23 13:40:00,60.03,60.06,60.01,60.04,33827.0,52.5312,52.5575,52.5137,52.54,33827.0
2021-07-23 13:45:00,60.04,60.15,60.03,60.11,49992.0,52.54,52.6362,52.5312,52.6012,49992.0
2021-07-23 13:50:00,60.1,60.14,60.05,60.13,43880.0,52.5925,52.6275,52.5487,52.6187,43880.0
2021-07-23 13:55:00,60.13,60.13,60.02,60.03,51461.0,52.6187,52.6187,52.5225,52.5312,51461.0
2021-07-23 14:00:00,60.03,60.05,59.99,60.03,44041.0,52.5312,52.5487,52.4962,52.5312,44041.0
2021-07-23 14:05:00,60.03,60.09,60.01,60.08,42435.0,52.5312,52.5837,52.5137,52.575,42435.0
2021-07-23 14:10:00,60.07,60.11,60.03,60.03,55369.0,52.5662,52.6012,52.5312,52.5312,55369.0
2021-07-23 14:15:00,60.03,60.07,60.0,60.02,59867.0,52.5312,52.5662,52.505,52.5225,59867.0
2021-07-23 14:20:00,60.02,60.06,59.9,59.91,44843.0,52.5225,52.5575,52.4175,52.4262,44843.0
2021-07-23 14:25:00,59.92,59.92,59.81,59.88,56696.0,52.435,52.435,52.3387,52.4,56696.0
2021-07-23 14:30:00,59.89,59.94,59.88,59.92,56971.0,52.4087,52.4525,52.4,52.435,56971.0
2021-07-23 14:35:00,59.93,59.93,59.87,59.88,28757.0,52.4437,52.4437,52.3912,52.4,28757.0
2021-07-23 14:40:00,59.88,59.98,59.88,59.98,62566.0,52.4,52.4875,52.4,52.4875,62566.0
2021-07-23 14:45:00,59.98,59.99,59.93,59.94,61795.0,52.4875,52.4962,52.4437,52.4525,61795.0
2021-07-23 14:50:00,59.94,59.94,59.87,59.89,45853.0,52.4525,52.4525,52.3912,52.4087,45853.0
2021-07-23 14:55:00,59.88,59.95,59.88,59.94,45188.0,52.4,52.4612,52.4,52.4525,45188.0
2021-07-23 15:00:00,59.94,59.94,59.85,59.88,64419.0,52.4525,52.4525,52.3737,52.4,64419.0
2021-07-23 15:05:00,59.88,59.96,59.87,59.93,71815.0,52.4,52.47,52.3912,52.4437,71815.0
2021-07-23 15:10:00,59.93,59.93,59.82,59.86,48523.0,52.4437,52.4437,52.3475,52.3825,48523.0
2021-07-23 15:15:00,59.86,59.93,59.83,59.92,59554.0,52.3825,52.4437,52.3562,52.435,59554.0
2021-07-23 15:20:00,59.92,60.0,59.92,59.98,70742.0,52.435,52.505,52.435,52.4875,70742.0
2021-07-23 15:25:00,59.98,60.03,59.92,60.03,57834.0,52.4875,52.5312,52.435,52.5312,57834.0
2021-07-23 15:30:00,60.03,60.11,60.03,60.08,100705.0,52.5312,52.6012,52.5312,52.575,100705.0
2021-07-23 15:35:00,60.08,60.17,60.05,60.17,104543.0,52.575,52.6537,52.5487,52.6537,104543.0
2021-07-23 15:40:00,60.17,60.2,60.12,60.16,125502.0,52.6537,52.68,52.61,52.645,125502.0
2021-07-23 15:45:00,60.16,60.18,60.11,60.18,120516.0,52.645,52.6625,52.6012,52.6625,120516.0
2021-07-23 15:50:00,60.17,60.21,60.15,60.17,218344.0,52.6537,52.6887,52.6362,52.6537,218344.0
2021-07-23 15:55:00,60.17,60.18,60.09,60.11,434048.0,52.6537,52.6625,52.5837,52.6012,434048.0
2021-07-26 09:30:00,60.11,60.3,59.86,60.26,159926.0,52.6012,52.7675,52.3825,52.7325,159926.0
2021-07-26 09:35:00,60.26,60.58,60.26,60.53,107679.0,52.7325,53.0125,52.7325,52.9688,107679.0
2021-07-26 09:40:00,60.53,60.97,60.51,60.91,67801.0,52.9688,53.3538,52.9513,53.3013,67801.0
2021-07-26 09:45:00,60.91,61.26,60.91,61.07,103681.0,53.3013,53.6076,53.3013,53.4413,103681.0
2021-07-26 09:50:00,61.08,61.31,61.03,61.12,102647.0,53.4501,53.6513,53.4063,53.4851,102647.0
2021-07-26 09:55:00,61.11,61.27,61.07,61.08,59467.0,53.4763,53.6163,53.4413,53.4501,59467.0
2021-07-26 10:00:00,61.1,61.12,60.88,60.92,21799.0,53.4676,53.4851,53.275,53.31,21799.0
2021-07-26 10:05:00,60.9,60.93,60.79,60.88,27114.0,53.2925,53.3188,53.1963,53.275,27114.0
2021-07-26 10:10:00,60.89,60.92,60.75,60.78,25743.0,53.2838,53.31,53.1613,53.1875,25743.0
2021-07-26 10:15:00,60.75,60.88,60.72,60.83,22124.0,53.1613,53.275,53.135,53.2313,22124.0
2021-07-26 10:20:00,60.81,60.86,60.72,60.76,38206.0,53.2138,53.2575,53.135,53.17,38206.0
2021-07-26 10:25:00,60.76,60.95,60.74,60.93,35186.0,53.17,53.3363,53.1525,53.3188,35186.0
2021-07-26 10:30:00,60.94,60.95,60.81,60.85,40130.0,53.3275,53.3363,53.2138,53.2488,40130.0
2021-07-26 10:35:00,60.86,60.91,60.77,60.82,27123.0,53.2575,53.3013,53.1788,53.2225,27123.0
2021-07-26 10:40:00,60.82,60.87,60.73,60.84,43148.0,53.2225,53.2663,53.1438,53.24,43148.0
2021-07-26 10:45:00,60.84,61.15,60.84,61.13,27728.0,53.24,53.5113,53.24,53.4938,27728.0
2021-07-26 10:50:00,61.12,61.2,61.11,61.12,27853.0,53.4851,53.5551,53.4763,53.4851,27853.0
2021-07-26 10:55:00,61.12,61.16,61.01,61.07,28617.0,53.4851,53.5201,53.3888,53.4413,28617.0
2021-07-26 11:00:00,61.08,61.08,60.85,60.9,30891.0,53.4501,53.4501,53.2488,53.2925,30891.0
2021-07-26 11:05:00,60.9,60.9,60.8,60.83,17946.0,53.2925,53.2925,53.205,53.2313,17946.0
2021-07-26 11:10:00,60.83,60.88,60.77,60.81,18538.0,53.2313,53.275,53.1788,53.2138,18538.0
2021-07-26 11:15:00,60.8,60.88,60.76,60.81,14508.0,53.205,53.275,53.17,53.2138,14508.0
2021-07-26 11:20:00,60.82,60.82,60.67,60.72,28097.0,53.2225,53.2225,53.0913,53.135,28097.0
2021-07-26 11:25:00,60.72,60.9,60.69,60.88,26204.0,53.135,53.2925,53.1088,53.275,26204.0
2021-07-26 11:30:00,60.89,60.94,60.88,60.93,22732.0,53.2838,53.3275,53.275,53.3188,22732.0
2021-07-26 11:35:00,60.93,60.99,60.91,60.94,25311.0,53.3188,53.3713,53.3013,53.3275,25311.0
2021-07-26 11:40:00,60.96,60.99,60.88,60.89,22885.0,53.345,53.3713,53.275,53.2838,22885.0
2021-07-26 11:45:00,60.88,60.98,60.88,60.96,27307.0,53.275,53.3626,53.275,53.345,27307.0
2021-07-26 11:50:00,60.96,61.0,60.92,60.94,14046.0,53.345,53.3801,53.31,53.3275,14046.0
2021-07-26 11:55:00,60.94,60.94,60.85,60.89,26430.0,53.3275,53.3275,53.2488,53.2838,26430.0
2021-07-26 12:00:00,60.88,60.91,60.85,60.9,20297.0,53.275,53.3013,53.2488,53.2925,20297.0
2021-07-26 12:05:00,60.91,60.95,60.89,60.92,24185.0,53.3013,53.3363,53.2838,53.31,24185.0
2021-07-26 12:10:00,60.92,60.95,60.87,60.93,19325.0,53.31,53.3363,53.2663,53.3188,19325.0
2021-07-26 12:15:00,60.9,60.94,60.82,60.85,26178.0,53.2925,53.3275,53.2225,53.2488,26178.0
2021-07-26 12:20:00,60.85,60.88,60.82,60.87,14509.0,53.2488,53.275,53.2225,53.2663,14509.0
2021-07-26 12:25:00,60.88,60.89,60.81,60.81,20926.0,53.275,53.2838,53.2138,53.2138,20926.0
2021-07-26 12:30:00,60.81,60.94,60.81,60.93,20087.0,53.2138,53.3275,53.2138,53.3188,20087.0
2021-07-26 12:35:00,60.92,60.96,60.9,60.93,16429.0,53.31,53.345,53.2925,53.3188,16429.0
2021-07-26 12:40:00,60.94,60.95,60.88,60.94,14805.0,53.3275,53.3363,53.275,53.3275,14805.0
2021-07-26 12:45:00,60.94,61.05,60.92,60.95,28320.0,53.3275,53.4238,53.31,53.3363,28320.0
2021-07-26 12:50:00,60.95,60.96,60.87,60.88,21713.0,53.3363,53.345,53.2663,53.275,21713.0
2021-07-26 12:55:00,60.87,60.91,60.86,60.91,18399.0,53.2663,53.3013,53.2575,53.3013,18399.0
2021-07-26 13:00:00,60.9,60.9,60.76,60.79,15386.0,53.2925,53.2925,53.17,53.1963,15386.0
2021-07-26 13:05:00,60.79,60.79,60.7,60.76,14672.0,53.1963,53.1963,53.1175,53.17,14672.0
2021-07-26 13:10:00,60.76,60.76,60.71,60.74,19138.0,53.17,53.17,53.1263,53.1525,19138.0
2021-07-26 13:15:00,60.75,60.76,60.71,60.75,18813.0,53.1613,53.17,53.1263,53.1613,18813.0
2021-07-26 13:20:00,60.74,60.76,60.71,60.73,22170.0,53.1525,53.17,53.1263,53.1438,22170.0
2021-07-26 13:25:00,60.73,60.73,60.61,60.62,37479.0,53.1438,53.1438,53.0388,53.0475,37479.0
2021-07-26 13:30:00,60.63,60.63,60.55,60.59,19199.0,53.0563,53.0563,52.9863,53.0213,19199.0
2021-07-26 13:35:00,60.6,60.6,60.55,60.57,21581.0,53.03,53.03,52.9863,53.0038,21581.0
2021-07-26 13:40:00,60.57,60.59,60.54,60.57,18831.0,53.0038,53.0213,52.9775,53.0038,18831.0
2021-07-26 13:45:00,60.58,60.66,60.57,60.66,33712.0,53.0125,53.0825,53.0038,53.0825,33712.0
2021-07-26 13:50:00,60.66,60.73,60.65,60.68,20010.0,53.0825,53.1438,53.0738,53.1,20010.0
2021-07-26 13:55:00,60.68,60.68,60.62,60.68,20942.0,53.1,53.1,53.0475,53.1,20942.0
2021-07-26 14:00:00,60.69,60.69,60.62,60.62,31196.0,53.1088,53.1088,53.0475,53.0475,31196.0
2021-07-26 14:05:00,60.62,60.63,60.59,60.63,10920.0,53.0475,53.0563,53.0213,53.0563,10920.0
2021-07-26 14:10:00,60.63,60.65,60.6,60.6,16470.0,53.0563,53.0738,53.03,53.03,16470.0
2021-07-26 14:15:00,60.6,60.61,60.56,60.6,28501.0,53.03,53.0388,52.995,53.03,28501.0
2021-07-26 14:20:00,60.59,60.6,60.55,60.58,31298.0,53.0213,53.03,52.9863,53.0125,31298.0
2021-07-26 14:25:00,60.58,60.67,60.58,60.66,21804.0,53.0125,53.0913,53.0125,53.0825,21804.0
2021-07-26 14:30:00,60.66,60.82,60.65,60.8,41776.0,53.0825,53.2225,53.0738,53.205,41776.0
2021-07-26 14:35:00,60.79,60.83,60.77,60.81,40182.0,53.1963,53.2313,53.1788,53.2138,40182.0
2021-07-26 14:40:00,60.81,60.82,60.74,60.77,20698.0,53.2138,53.2225,53.1525,53.1788,20698.0
2021-07-26 14:45:00,60.77,60.79,60.74,60.75,12200.0,53.1788,53.1963,53.1525,53.1613,12200.0
2021-07-26 14:50:00,60.75,60.77,60.74,60.76,10966.0,53.1613,53.1788,53.1525,53.17,10966.0
2021-07-26 14:55:00,60.76,60.76,60.7,60.7,25176.0,53.17,53.17,53.1175,53.1175,25176.0
2021-07-26 15:00:00,60.7,60.72,60.63,60.71,25384.0,53.1175,53.135,53.0563,53.1263,25384.0
2021-07-26 15:05:00,60.72,60.72,60.65,60.65,35624.0,53.135,53.135,53.0738,53.0738,35624.0
2021-07-26 15:10:00,60.66,60.69,60.65,60.67,20123.0,53.0825,53.1088,53.0738,53.0913,20123.0
2021-07-26 15:15:00,60.67,60.67,60.48,60.5,68284.0,53.0913,53.0913,52.925,52.9425,68284.0
2021-07-26 15:20:00,60.5,60.53,60.41,60.44,85945.0,52.9425,52.9688,52.8638,52.89,85945.0
2021-07-26 15:25:00,60.45,60.45,60.33,60.37,73257.0,52.8988,52.8988,52.7937,52.8288,73257.0
2021-07-26 15:30:00,60.38,60.39,60.32,60.37,84785.0,52.8375,52.8463,52.785,52.8288,84785.0
2021-07-26 15:35:00,60.37,60.37,60.27,60.3,92664.0,52.8288,52.8288,52.7412,52.7675,92664.0
2021-07-26 15:40:00,60.31,60.38,60.28,60.3,115398.0,52.7762,52.8375,52.75,52.7675,115398.0
2021-07-26 15:45:00,60.3,60.34,60.24,60.26,127480.0,52.7675,52.8025,52.715,52.7325,127480.0
2021-07-26 15:50:00,60.26,60.36,60.25,60.29,235794.0,52.7325,52.82,52.7237,52.7587,235794.0
2021-07-26 15:55:00,60.3,60.42,60.29,60.39,286481.0,52.7675,52.8725,52.7587,52.8463,286481.0
2021-07-27 09:30:00,60.37,60.4,59.89,59.93,202587.0,52.8288,52.855,52.4087,52.4437,202587.0
2021-07-27 09:35:00,59.95,60.13,59.86,60.06,50112.0,52.4612,52.6187,52.3825,52.5575,50112.0
2021-07-27 09:40:00,60.06,60.14,59.95,60.09,56789.0,52.5575,52.6275,52.4612,52.5837,56789.0
2021-07-27 09:45:00,60.1,60.37,60.06,60.23,87111.0,52.5925,52.8288,52.5575,52.7062,87111.0
2021-07-27 09:50:00,60.25,60.35,60.18,60.27,44337.0,52.7237,52.8112,52.6625,52.7412,44337.0
2021-07-27 09:55:00,60.29,60.36,60.23,60.26,33679.0,52.7587,52.82,52.7062,52.7325,33679.0
2021-07-27 10:00:00,60.26,60.46,60.25,60.34,41602.0,52.7325,52.9075,52.7237,52.8025,41602.0
2021-07-27 10:05:00,60.36,60.57,60.34,60.57,50913.0,52.82,53.0038,52.8025,53.0038,50913.0
2021-07-27 10:10:00,60.57,60.64,60.44,60.55,43598.0,53.0038,53.065,52.89,52.9863,43598.0
2021-07-27 10:15:00,60.55,60.8,60.55,60.76,38143.0,52.9863,53.205,52.9863,53.17,38143.0
2021-07-27 10:20:00,60.75,60.78,60.6,60.64,97442.0,53.1613,53.1875,53.03,53.065,97442.0
2021-07-27 10:25:00,60.64,60.8,60.62,60.67,80892.0,53.065,53.205,53.0475,53.0913,80892.0
2021-07-27 10:30:00,60.66,60.72,60.56,60.63,43404.0,53.0825,53.135,52.995,53.0563,43404.0
2021-07-27 10:35:00,60.62,60.68,60.59,60.65,27101.0,53.0475,53.1,53.0213,53.0738,27101.0
2021-07-27 10:40:00,60.65,60.76,60.64,60.76,37456.0,53.0738,53.17,53.065,53.17,37456.0
2021-07-27 10:45:00,60.76,60.84,60.73,60.75,28368.0,53.17,53.24,53.1438,53.1613,28368.0
2021-07-27 10:50:00,60.75,60.83,60.68,60.79,74688.0,53.1613,53.2313,53.1,53.1963,74688.0
2021-07-27 10:55:00,60.8,60.95,60.79,60.92,40868.0,53.205,53.3363,53.1963,53.31,40868.0
2021-07-27 11:00:00,60.92,60.97,60.83,60.86,37364.0,53.31,53.3538,53.2313,53.2575,37364.0
2021-07-27 11:05:00,60.87,60.92,60.83,60.91,23692.0,53.2663,53.31,53.2313,53.3013,23692.0
2021-07-27 11:10:00,60.91,61.0,60.9,61.0,30996.0,53.3013,53.3801,53.2925,53.3801,30996.0
2021-07-27 11:15:00,60.99,61.06,60.94,61.03,34230.0,53.3713,53.4326,53.3275,53.4063,34230.0
2021-07-27 11:20:00,61.03,61.11,60.98,61.03,30977.0,53.4063,53.4763,53.3626,53.4063,30977.0
2021-07-27 11:25:00,61.03,61.07,60.98,61.04,23809.0,53.4063,53.4413,53.3626,53.4151,23809.0
2021-07-27 11:30:00,61.04,61.06,60.93,61.04,33654.0,53.4151,53.4326,53.3188,53.4151,33654.0
2021-07-27 11:35:00,61.03,61.04,60.96,61.02,47143.0,53.4063,53.4151,53.345,53.3976,47143.0
2021-07-27 11:40:00,61.02,61.07,60.93,61.06,58043.0,53.3976,53.4413,53.3188,53.4326,58043.0
2021-07-27 11:45:00,61.05,61.06,61.01,61.04,16411.0,53.4238,53.4326,53.3888,53.4151,16411.0
2021-07-27 11:50:00,61.04,61.06,60.97,61.01,28470.0,53.4151,53.4326,53.3538,53.3888,28470.0
2021-07-27 11:55:00,60.98,60.98,60.8,60.83,38953.0,53.3626,53.3626,53.205,53.2313,38953.0
2021-07-27 12:00:00,60.83,60.88,60.76,60.85,21226.0,53.2313,53.275,53.17,53.2488,21226.0
2021-07-27 12:05:00,60.85,60.95,60.85,60.91,19261.0,53.2488,53.3363,53.2488,53.3013,19261.0
2021-07-27 12:10:00,60.91,60.91,60.83,60.88,20974.0,53.3013,53.3013,53.2313,53.275,20974.0
2021-07-27 12:15:00,60.88,60.89,60.8,60.84,24472.0,53.275,53.2838,53.205,53.24,24472.0
2021-07-27 12:20:00,60.84,60.86,60.77,60.84,27936.0,53.24,53.2575,53.1788,53.24,27936.0
2021-07-27 12:25:00,60.84,60.84,60.79,60.84,14723.0,53.24,53.24,53.1963,53.24,14723.0
2021-07-27 12:30:00,60.85,60.88,60.79,60.87,16630.0,53.2488,53.275,53.1963,53.2663,16630.0
2021-07-27 12:35:00,60.88,60.93,60.83,60.87,16407.0,53.275,53.3188,53.2313,53.2663,16407.0
2021-07-27 12:40:00,60.89,60.96,60.85,60.95,19712.0,53.2838,53.345,53.2488,53.3363,19712.0
2021-07-27 12:45:00,60.95,60.98,60.91,60.94,18540.0,53.3363,53.3626,53.3013,53.3275,18540.0
2021-07-27 12:50:00,60.94,60.96,60.87,60.89,16137.0,53.3275,53.345,53.2663,53.2838,16137.0
2021-07-27 12:55:00,60.89,61.0,60.87,60.95,27463.0,53.2838,53.3801,53.2663,53.3363,27463.0
2021-07-27 13:00:00,60.94,61.0,60.93,60.98,17628.0,53.3275,53.3801,53.3188,53.3626,17628.0
2021-07-27 13:05:00,60.99,61.07,60.97,61.01,26580.0,53.3713,53.4413,53.3538,53.3888,26580.0
2021-07-27 13:10:00,61.0,61.1,61.0,61.05,16883.0,53.3801,53.4676,53.3801,53.4238,16883.0
2021-07-27 13:15:00,61.05,61.13,61.02,61.13,17758.0,53.4238,53.4938,53.3976,53.4938,17758.0
2021-07-27 13:20:00,61.13,61.18,61.08,61.16,26264.0,53.4938,53.5376,53.4501,53.5201,26264.0
2021-07-27 13:25:00,61.17,61.2,61.12,61.18,31017.0,53.5288,53.5551,53.4851,53.5376,31017.0
2021-07-27 13:30:00,61.2,61.26,61.18,61.23,25657.0,53.5551,53.6076,53.5376,53.5813,25657.0
2021-07-27 13:35:00,61.23,61.25,61.18,61.2,19896.0,53.5813,53.5988,53.5376,53.5551,19896.0
2021-07-27 13:40:00,61.2,61.22,61.14,61.18,25358.0,53.5551,53.5726,53.5026,53.5376,25358.0
2021-07-27 13:45:00,61.18,61.26,61.18,61.25,27406.0,53.5376,53.6076,53.5376,53.5988,27406.0
2021-07-27 13:50:00,61.24,61.32,61.22,61.28,18321.0,53.5901,53.6601,53.5726,53.6251,18321.0
2021-07-27 13:55:00,61.27,61.32,61.24,61.31,22986.0,53.6163,53.6601,53.5901,53.6513,22986.0
2021-07-27 14:00:00,61.32,61.36,61.27,61.32,34569.0,53.6601,53.6951,53.6163,53.6601,34569.0
2021-07-27 14:05:00,61.32,61.37,61.31,61.32,32938.0,53.6601,53.7038,53.6513,53.6601,32938.0
2021-07-27 14:10:00,61.32,61.37,61.3,61.34,21532.0,53.6601,53.7038,53.6426,53.6776,21532.0
2021-07-27 14:15:00,61.33,61.41,61.29,61.39,35914.0,53.6688,53.7388,53.6338,53.7213,35914.0
2021-07-27 14:20:00,61.39,61.42,61.35,61.37,24932.0,53.7213,53.7476,53.6863,53.7038,24932.0
2021-07-27 14:25:00,61.36,61.37,61.3,61.34,28025.0,53.6951,53.7038,53.6426,53.6776,28025.0
2021-07-27 14:30:00,61.34,61.34,61.26,61.28,21239.0,53.6776,53.6776,53.6076,53.6251,21239.0
2021-07-27 14:35:00,61.27,61.27,61.19,61.22,19083.0,53.6163,53.6163,53.5463,53.5726,19083.0
2021-07-27 14:40:00,61.23,61.24,61.14,61.15,22881.0,53.5813,53.5901,53.5026,53.5113,22881.0
2021-07-27 14:45:00,61.15,61.22,61.14,61.15,25826.0,53.5113,53.5726,53.5026,53.5113,25826.0
2021-07-27 14:50:00,61.15,61.18,61.11,61.14,17321.0,53.5113,53.5376,53.4763,53.5026,17321.0
2021-07-27 14:55:00,61.13,61.19,61.1,61.15,23688.0,53.4938,53.5463,53.4676,53.5113,23688.0
2021-07-27 15:00:00,61.16,61.19,61.13,61.16,21020.0,53.5201,53.5463,53.4938,53.5201,21020.0
2021-07-27 15:05:00,61.16,61.16,61.07,61.09,15122.0,53.5201,53.5201,53.4413,53.4588,15122.0
2021-07-27 15:10:00,61.09,61.1,61.05,61.09,15856.0,53.4588,53.4676,53.4238,53.4588,15856.0
2021-07-27 15:15:00,61.09,61.16,61.07,61.15,15182.0,53.4588,53.5201,53.4413,53.5113,15182.0
2021-07-27 15:20:00,61.15,61.15,61.1,61.13,16065.0,53.5113,53.5113,53.4676,53.4938,16065.0
2021-07-27 15:25:00,61.13,61.13,61.03,61.04,32836.0,53.4938,53.4938,53.4063,53.4151,32836.0
2021-07-27 15:30:00,61.04,61.05,60.95,60.98,46117.0,53.4151,53.4238,53.3363,53.3626,46117.0
2021-07-27 15:35:00,60.98,61.08,60.95,61.08,40350.0,53.3626,53.4501,53.3363,53.4501,40350.0
2021-07-27 15:40:00,61.08,61.14,61.04,61.14,67010.0,53.4501,53.5026,53.4151,53.5026,67010.0
2021-07-27 15:45:00,61.14,61.17,61.1,61.16,64069.0,53.5026,53.5288,53.4676,53.5201,64069.0
2021-07-27 15:50:00,61.17,61.27,61.16,61.27,148654.0,53.5288,53.6163,53.5201,53.6163,148654.0
2021-07-27 15:55:00,61.28,61.33,61.27,61.32,204624.0,53.6251,53.6688,53.6163,53.6601,204624.0
2021-07-28 09:30:00,61.18,61.37,61.15,61.35,151838.0,53.5376,53.7038,53.5113,53.6863,151838.0
2021-07-28 09:35:00,61.4,61.43,61.19,61.41,56341.0,53.7301,53.7563,53.5463,53.7388,56341.0
2021-07-28 09:40:00,61.41,61.41,61.23,61.24,32898.0,53.7388,53.7388,53.5813,53.5901,32898.0
2021-07-28 09:45:00,61.26,61.42,61.25,61.3,52674.0,53.6076,53.7476,53.5988,53.6426,52674.0
2021-07-28 09:50:00,61.3,61.44,61.26,61.36,47785.0,53.6426,53.7651,53.6076,53.6951,47785.0
2021-07-28 09:55:00,61.37,61.39,61.24,61.29,27800.0,53.7038,53.7213,53.5901,53.6338,27800.0
2021-07-28 10:00:00,61.29,61.61,61.27,61.6,61404.0,53.6338,53.9139,53.6163,53.9051,61404.0
2021-07-28 10:05:00,61.6,61.65,61.49,61.52,41231.0,53.9051,53.9489,53.8088,53.8351,41231.0
2021-07-28 10:10:00,61.52,61.53,61.33,61.39,34547.0,53.8351,53.8438,53.6688,53.7213,34547.0
2021-07-28 10:15:00,61.39,61.44,61.37,61.42,27213.0,53.7213,53.7651,53.7038,53.7476,27213.0
2021-07-28 10:20:00,61.44,61.51,61.4,61.47,23340.0,53.7651,53.8263,53.7301,53.7913,23340.0
2021-07-28 10:25:00,61.48,61.54,61.42,61.54,30430.0,53.8001,53.8526,53.7476,53.8526,30430.0
2021-07-28 10:30:00,61.55,61.68,61.53,61.64,45006.0,53.8613,53.9751,53.8438,53.9401,45006.0
2021-07-28 10:35:00,61.63,61.66,61.47,61.53,33930.0,53.9314,53.9576,53.7913,53.8438,33930.0
2021-07-28 10:40:00,61.52,61.59,61.51,61.57,21162.0,53.8351,53.8964,53.8263,53.8789,21162.0
2021-07-28 10:45:00,61.56,61.62,61.54,61.55,19807.0,53.8701,53.9226,53.8526,53.8613,19807.0
2021-07-28 10:50:00,61.54,61.59,61.45,61.48,16193.0,53.8526,53.8964,53.7738,53.8001,16193.0
2021-07-28 10:55:00,61.48,61.57,61.47,61.52,21799.0,53.8001,53.8789,53.7913,53.8351,21799.0
2021-07-28 11:00:00,61.53,61.56,61.47,61.48,19159.0,53.8438,53.8701,53.7913,53.8001,19159.0
2021-07-28 11:05:00,61.47,61.48,61.4,61.44,24982.0,53.7913,53.8001,53.7301,53.7651,24982.0
2021-07-28 11:10:00,61.44,61.44,61.36,61.43,37933.0,53.7651,53.7651,53.6951,53.7563,37933.0
2021-07-28 11:15:00,61.42,61.47,61.38,61.4,44615.0,53.7476,53.7913,53.7126,53.7301,44615.0
2021-07-28 11:20:00,61.4,61.53,61.39,61.53,19133.0,53.7301,53.8438,53.7213,53.8438,19133.0
2021-07-28 11:25:00,61.52,61.61,61.52,61.59,22483.0,53.8351,53.9139,53.8351,53.8964,22483.0
2021-07-28 11:30:00,61.58,61.67,61.57,61.58,20771.0,53.8876,53.9664,53.8789,53.8876,20771.0
2021-07-28 11:35:00,61.59,61.67,61.57,61.61,30657.0,53.8964,53.9664,53.8789,53.9139,30657.0
2021-07-28 11:40:00,61.61,61.68,61.59,61.66,27776.0,53.9139,53.9751,53.8964,53.9576,27776.0
2021-07-28 11:45:00,61.66,61.7,61.64,61.64,21836.0,53.9576,53.9926,53.9401,53.9401,21836.0
2021-07-28 11:50:00,61.65,61.66,61.62,61.65,15536.0,53.9489,53.9576,53.9226,53.9489,15536.0
2021-07-28 11:55:00,61.66,61.7,61.61,61.62,17333.0,53.9576,53.9926,53.9139,53.9226,17333.0
2021-07-28 12:00:00,61.62,61.66,61.56,61.56,18571.0,53.9226,53.9576,53.8701,53.8701,18571.0
2021-07-28 12:05:00,61.55,61.61,61.54,61.55,17377.0,53.8613,53.9139,53.8526,53.8613,17377.0
2021-07-28 12:10:00,61.54,61.58,61.49,61.5,16179.0,53.8526,53.8876,53.8088,53.8176,16179.0
2021-07-28 12:15:00,61.49,61.53,61.45,61.46,17467.0,53.8088,53.8438,53.7738,53.7826,17467.0
2021-07-28 12:20:00,61.46,61.51,61.42,61.51,15485.0,53.7826,53.8263,53.7476,53.8263,15485.0
2021-07-28 12:25:00,61.51,61.63,61.5,61.63,59317.0,53.8263,53.9314,53.8176,53.9314,59317.0
2021-07-28 12:30:00,61.62,61.63,61.53,61.54,22776.0,53.9226,53.9314,53.8438,53.8526,22776.0
2021-07-28 12:35:00,61.55,61.64,61.54,61.63,18327.0,53.8613,53.9401,53.8526,53.9314,18327.0
2021-07-28 12:40:00,61.63,61.63,61.59,61.61,9860.0,53.9314,53.9314,53.8964,53.9139,9860.0
2021-07-28 12:45:00,61.61,61.61,61.56,61.59,12385.0,53.9139,53.9139,53.8701,53.8964,12385.0
2021-07-28 12:50:00,61.59,61.68,61.59,61.66,16457.0,53.8964,53.9751,53.8964,53.9576,16457.0
2021-07-28 12:55:00,61.65,61.69,61.61,61.69,21981.0,53.9489,53.9839,53.9139,53.9839,21981.0
2021-07-28 13:00:00,61.69,61.74,61.67,61.67,17079.0,53.9839,54.0276,53.9664,53.9664,17079.0
2021-07-28 13:05:00,61.68,61.72,61.61,61.61,41923.0,53.9751,54.0101,53.9139,53.9139,41923.0
2021-07-28 13:10:00,61.6,61.64,61.57,61.58,10179.0,53.9051,53.9401,53.8789,53.8876,10179.0
2021-07-28 13:15:00,61.58,61.61,61.55,61.58,18314.0,53.8876,53.9139,53.8613,53.8876,18314.0
2021-07-28 13:20:00,61.58,61.64,61.58,61.6,13089.0,53.8876,53.9401,53.8876,53.9051,13089.0
2021-07-28 13:25:00,61.6,61.6,61.44,61.46,16583.0,53.9051,53.9051,53.7651,53.7826,16583.0
2021-07-28 13:30:00,61.48,61.56,61.46,61.52,17305.0,53.8001,53.8701,53.7826,53.8351,17305.0
2021-07-28 13:35:00,61.53,61.53,61.47,61.52,23394.0,53.8438,53.8438,53.7913,53.8351,23394.0
2021-07-28 13:40:00,61.52,61.53,61.45,61.47,39317.0,53.8351,53.8438,53.7738,53.7913,39317.0
2021-07-28 13:45:00,61.48,61.5,61.41,61.42,28543.0,53.8001,53.8176,53.7388,53.7476,28543.0
2021-07-28 13:50:00,61.42,61.43,61.34,61.4,49784.0,53.7476,53.7563,53.6776,53.7301,49784.0
2021-07-28 13:55:00,61.39,61.42,61.27,61.33,53500.0,53.7213,53.7476,53.6163,53.6688,53500.0
2021-07-28 14:00:00,61.32,61.35,61.01,61.34,73420.0,53.6601,53.6863,53.3888,53.6776,73420.0
2021-07-28 14:05:00,61.33,61.34,61.23,61.31,22798.0,53.6688,53.6776,53.5813,53.6513,22798.0
2021-07-28 14:10:00,61.34,61.54,61.31,61.46,41477.0,53.6776,53.8526,53.6513,53.7826,41477.0
2021-07-28 14:15:00,61.46,61.48,61.41,61.46,28407.0,53.7826,53.8001,53.7388,53.7826,28407.0
2021-07-28 14:20:00,61.44,61.52,61.39,61.41,34157.0,53.7651,53.8351,53.7213,53.7388,34157.0
2021-07-28 14:25:00,61.4,61.43,61.37,61.41,28576.0,53.7301,53.7563,53.7038,53.7388,28576.0
2021-07-28 14:30:00,61.41,61.46,61.33,61.36,47823.0,53.7388,53.7826,53.6688,53.6951,47823.0
2021-07-28 14:35:00,61.35,61.42,61.23,61.39,81890.0,53.6863,53.7476,53.5813,53.7213,81890.0
2021-07-28 14:40:00,61.4,61.55,61.39,61.51,58628.0,53.7301,53.8613,53.7213,53.8263,58628.0
2021-07-28 14:45:00,61.51,61.62,61.5,61.56,48410.0,53.8263,53.9226,53.8176,53.8701,48410.0
2021-07-28 14:50:00,61.58,61.59,61.48,61.49,32533.0,53.8876,53.8964,53.8001,53.8088,32533.0
2021-07-28 14:55:00,61.51,61.59,61.5,61.56,24080.0,53.8263,53.8964,53.8176,53.8701,24080.0
2021-07-28 15:00:00,61.58,61.67,61.53,61.6,55739.0,53.8876,53.9664,53.8438,53.9051,55739.0
2021-07-28 15:05:00,61.61,61.62,61.55,61.55,20823.0,53.9139,53.9226,53.8613,53.8613,20823.0
2021-07-28 15:10:00,61.56,61.58,61.54,61.57,21381.0,53.8701,53.8876,53.8526,53.8789,21381.0
2021-07-28 15:15:00,61.57,61.62,61.55,61.6,38774.0,53.8789,53.9226,53.8613,53.9051,38774.0
2021-07-28 15:20:00,61.6,61.64,61.57,61.6,27776.0,53.9051,53.9401,53.8789,53.9051,27776.0
2021-07-28 15:25:00,61.6,61.78,61.59,61.77,113550.0,53.9051,54.0626,53.8964,54.0539,113550.0
2021-07-28 15:30:00,61.77,61.87,61.74,61.87,68785.0,54.0539,54.1414,54.0276,54.1414,68785.0
2021-07-28 15:35:00,61.87,61.87,61.66,61.67,79246.0,54.1414,54.1414,53.9576,53.9664,79246.0
2021-07-28 15:40:00,61.67,61.67,61.56,61.66,95077.0,53.9664,53.9664,53.8701,53.9576,95077.0
2021-07-28 15:45:00,61.66,61.79,61.63,61.76,93305.0,53.9576,54.0714,53.9314,54.0451,93305.0
2021-07-28 15:50:00,61.75,61.8,61.72,61.77,96527.0,54.0364,54.0801,54.0101,54.0539,96527.0
2021-07-28 15:55:00,61.78,61.97,61.78,61.87,391179.0,54.0626,54.2289,54.0626,54.1414,391179.0
2021-07-29 09:30:00,62.93,63.09,62.51,62.63,304115.0,55.069,55.209,54.7014,54.8064,304115.0
2021-07-29 09:35:00,62.64,62.93,62.6,62.88,67737.0,54.8152,55.069,54.7802,55.0252,67737.0
2021-07-29 09:40:00,62.88,62.94,62.75,62.91,102022.0,55.0252,55.0777,54.9114,55.0515,102022.0
2021-07-29 09:45:00,62.9,63.43,62.89,63.41,224658.0,55.0427,55.5065,55.034,55.489,224658.0
2021-07-29 09:50:00,63.42,63.45,63.02,63.04,211610.0,55.4978,55.524,55.1477,55.1652,211610.0
2021-07-29 09:55:00,63.11,63.33,63.01,63.22,83446.0,55.2265,55.419,55.139,55.3227,83446.0
2021-07-29 10:00:00,63.22,63.29,63.04,63.13,58621.0,55.3227,55.384,55.1652,55.244,58621.0
2021-07-29 10:05:00,63.1,63.21,62.99,63.03,54564.0,55.2177,55.314,55.1215,55.1565,54564.0
2021-07-29 10:10:00,63.03,63.15,63.01,63.09,64391.0,55.1565,55.2615,55.139,55.209,64391.0
2021-07-29 10:15:00,63.13,63.37,63.13,63.23,108386.0,55.244,55.454,55.244,55.3315,108386.0
2021-07-29 10:20:00,63.21,63.36,63.17,63.29,60097.0,55.314,55.4452,55.279,55.384,60097.0
2021-07-29 10:25:00,63.29,63.29,63.0,63.09,58313.0,55.384,55.384,55.1302,55.209,58313.0
2021-07-29 10:30:00,63.06,63.11,63.01,63.05,47595.0,55.1827,55.2265,55.139,55.174,47595.0
2021-07-29 10:35:00,63.06,63.18,63.06,63.09,40214.0,55.1827,55.2877,55.1827,55.209,40214.0
2021-07-29 10:40:00,63.07,63.13,62.97,63.05,53529.0,55.1915,55.244,55.104,55.174,53529.0
2021-07-29 10:45:00,63.07,63.18,63.0,63.03,49520.0,55.1915,55.2877,55.1302,55.1565,49520.0
2021-07-29 10:50:00,63.03,63.08,62.92,62.93,36838.0,55.1565,55.2002,55.0602,55.069,36838.0
2021-07-29 10:55:00,62.93,62.99,62.88,62.93,34246.0,55.069,55.1215,55.0252,55.069,34246.0
2021-07-29 11:00:00,62.93,62.99,62.84,62.98,42063.0,55.069,55.1215,54.9902,55.1127,42063.0
2021-07-29 11:05:00,62.98,63.04,62.95,62.95,34696.0,55.1127,55.1652,55.0865,55.0865,34696.0
2021-07-29 11:10:00,62.95,63.1,62.95,63.05,43149.0,55.0865,55.2177,55.0865,55.174,43149.0
2021-07-29 11:15:00,63.06,63.1,63.01,63.06,34460.0,55.1827,55.2177,55.139,55.1827,34460.0
2021-07-29 11:20:00,63.05,63.06,62.98,63.05,25130.0,55.174,55.1827,55.1127,55.174,25130.0
2021-07-29 11:25:00,63.06,63.12,62.99,63.1,22766.0,55.1827,55.2352,55.1215,55.2177,22766.0
2021-07-29 11:30:00,63.1,63.15,63.04,63.13,32376.0,55.2177,55.2615,55.1652,55.244,32376.0
2021-07-29 11:35:00,63.13,63.26,63.09,63.22,50528.0,55.244,55.3577,55.209,55.3227,50528.0
2021-07-29 11:40:00,63.22,63.28,63.15,63.26,39209.0,55.3227,55.3752,55.2615,55.3577,39209.0
2021-07-29 11:45:00,63.26,63.28,63.11,63.11,107177.0,55.3577,55.3752,55.2265,55.2265,107177.0
2021-07-29 11:50:00,63.11,63.13,63.07,63.1,68246.0,55.2265,55.244,55.1915,55.2177,68246.0
2021-07-29 11:55:00,63.09,63.14,63.07,63.1,39962.0,55.209,55.2527,55.1915,55.2177,39962.0
2021-07-29 12:00:00,63.11,63.16,63.0,63.03,55384.0,55.2265,55.2702,55.1302,55.1565,55384.0
2021-07-29 12:05:00,63.05,63.16,63.04,63.06,33970.0,55.174,55.2702,55.1652,55.1827,33970.0
2021-07-29 12:10:00,63.05,63.08,62.97,62.98,46580.0,55.174,55.2002,55.104,55.1127,46580.0
2021-07-29 12:15:00,62.98,63.05,62.97,63.05,47759.0,55.1127,55.174,55.104,55.174,47759.0
2021-07-29 12:20:00,63.05,63.05,62.97,63.03,65965.0,55.174,55.174,55.104,55.1565,65965.0
2021-07-29 12:25:00,63.03,63.06,62.97,63.02,46035.0,55.1565,55.1827,55.104,55.1477,46035.0
2021-07-29 12:30:00,63.02,63.05,62.99,63.01,28220.0,55.1477,55.174,55.1215,55.139,28220.0
2021-07-29 12:35:00,63.01,63.05,62.91,62.93,74893.0,55.139,55.174,55.0515,55.069,74893.0
2021-07-29 12:40:00,62.93,63.0,62.9,62.92,23371.0,55.069,55.1302,55.0427,55.0602,23371.0
2021-07-29 12:45:00,62.93,62.95,62.9,62.9,17814.0,55.069,55.0865,55.0427,55.0427,17814.0
2021-07-29 12:50:00,62.9,62.9,62.86,62.89,21160.0,55.0427,55.0427,55.0077,55.034,21160.0
2021-07-29 12:55:00,62.89,62.97,62.88,62.95,25715.0,55.034,55.104,55.0252,55.0865,25715.0
2021-07-29 13:00:00,62.95,63.02,62.94,62.99,36995.0,55.0865,55.1477,55.0777,55.1215,36995.0
2021-07-29 13:05:00,62.99,63.01,62.9,62.95,26047.0,55.1215,55.139,55.0427,55.0865,26047.0
2021-07-29 13:10:00,62.94,62.96,62.89,62.93,19896.0,55.0777,55.0952,55.034,55.069,19896.0
2021-07-29 13:15:00,62.93,62.95,62.86,62.95,26635.0,55.069,55.0865,55.0077,55.0865,26635.0
2021-07-29 13:20:00,62.94,62.98,62.89,62.97,16094.0,55.0777,55.1127,55.034,55.104,16094.0
2021-07-29 13:25:00,62.97,62.99,62.88,62.89,26116.0,55.104,55.1215,55.0252,55.034,26116.0
2021-07-29 13:30:00,62.9,62.96,62.82,62.83,21366.0,55.0427,55.0952,54.9727,54.9815,21366.0
2021-07-29 13:35:00,62.83,62.85,62.78,62.85,21244.0,54.9815,54.999,54.9377,54.999,21244.0
2021-07-29 13:40:00,62.85,62.89,62.79,62.83,24490.0,54.999,55.034,54.9465,54.9815,24490.0
2021-07-29 13:45:00,62.82,62.84,62.79,62.8,29729.0,54.9727,54.9902,54.9465,54.9552,29729.0
2021-07-29 13:50:00,62.81,62.86,62.76,62.76,20702.0,54.964,55.0077,54.9202,54.9202,20702.0
2021-07-29 13:55:00,62.77,62.85,62.76,62.84,24201.0,54.9289,54.999,54.9202,54.9902,24201.0
2021-07-29 14:00:00,62.83,62.87,62.8,62.87,24496.0,54.9815,55.0165,54.9552,55.0165,24496.0
2021-07-29 14:05:00,62.88,62.91,62.84,62.85,23512.0,55.0252,55.0515,54.9902,54.999,23512.0
2021-07-29 14:10:00,62.85,62.86,62.81,62.83,23457.0,54.999,55.0077,54.964,54.9815,23457.0
2021-07-29 14:15:00,62.84,62.84,62.76,62.77,28270.0,54.9902,54.9902,54.9202,54.9289,28270.0
2021-07-29 14:20:00,62.77,62.84,62.77,62.8,19280.0,54.9289,54.9902,54.9289,54.9552,19280.0
2021-07-29 14:25:00,62.8,62.82,62.73,62.74,27567.0,54.9552,54.9727,54.8939,54.9027,27567.0
2021-07-29 14:30:00,62.74,62.82,62.74,62.79,16500.0,54.9027,54.9727,54.9027,54.9465,16500.0
2021-07-29 14:35:00,62.79,62.82,62.74,62.76,30522.0,54.9465,54.9727,54.9027,54.9202,30522.0
2021-07-29 14:40:00,62.76,62.77,62.72,62.75,23702.0,54.9202,54.9289,54.8852,54.9114,23702.0
2021-07-29 14:45:00,62.74,62.77,62.69,62.73,26391.0,54.9027,54.9289,54.8589,54.8939,26391.0
2021-07-29 14:50:00,62.74,62.76,62.68,62.7,22844.0,54.9027,54.9202,54.8502,54.8677,22844.0
2021-07-29 14:55:00,62.71,62.81,62.71,62.81,20462.0,54.8764,54.964,54.8764,54.964,20462.0
2021-07-29 15:00:00,62.81,62.87,62.79,62.86,26679.0,54.964,55.0165,54.9465,55.0077,26679.0
2021-07-29 15:05:00,62.87,62.9,62.85,62.88,18603.0,55.0165,55.0427,54.999,55.0252,18603.0
2021-07-29 15:10:00,62.87,62.87,62.74,62.77,44433.0,55.0165,55.0165,54.9027,54.9289,44433.0
2021-07-29 15:15:00,62.77,62.86,62.77,62.81,29202.0,54.9289,55.0077,54.9289,54.964,29202.0
2021-07-29 15:20:00,62.81,62.81,62.65,62.67,40741.0,54.964,54.964,54.8239,54.8414,40741.0
2021-07-29 15:25:00,62.68,62.71,62.66,62.7,37494.0,54.8502,54.8764,54.8327,54.8677,37494.0
2021-07-29 15:30:00,62.7,62.79,62.67,62.76,42628.0,54.8677,54.9465,54.8414,54.9202,42628.0
2021-07-29 15:35:00,62.75,62.76,62.69,62.71,39681.0,54.9114,54.9202,54.8589,54.8764,39681.0
2021-07-29 15:40:00,62.71,62.75,62.66,62.75,48601.0,54.8764,54.9114,54.8327,54.9114,48601.0
2021-07-29 15:45:00,62.74,62.76,62.7,62.71,72020.0,54.9027,54.9202,54.8677,54.8764,72020.0
2021-07-29 15:50:00,62.7,62.8,62.67,62.79,113243.0,54.8677,54.9552,54.8414,54.9465,113243.0
2021-07-29 15:55:00,62.79,62.8,62.71,62.71,234670.0,54.9465,54.9552,54.8764,54.8764,234670.0
2021-07-30 09:30:00,62.43,62.85,62.42,62.84,117340.0,54.6314,54.999,54.6227,54.9902,117340.0
2021-07-30 09:35:00,62.86,62.89,62.78,62.86,57232.0,55.0077,55.034,54.9377,55.0077,57232.0
2021-07-30 09:40:00,62.88,63.14,62.87,63.12,54094.0,55.0252,55.2527,55.0165,55.2352,54094.0
2021-07-30 09:45:00,63.15,63.33,63.12,63.14,84274.0,55.2615,55.419,55.2352,55.2527,84274.0
2021-07-30 09:50:00,63.14,63.16,62.86,62.92,34825.0,55.2527,55.2702,55.0077,55.0602,34825.0
2021-07-30 09:55:00,62.93,62.99,62.82,62.83,35706.0,55.069,55.1215,54.9727,54.9815,35706.0
2021-07-30 10:00:00,62.83,62.86,62.67,62.78,59446.0,54.9815,55.0077,54.8414,54.9377,59446.0
2021-07-30 10:05:00,62.77,62.89,62.74,62.75,41540.0,54.9289,55.034,54.9027,54.9114,41540.0
2021-07-30 10:10:00,62.75,62.78,62.66,62.73,31185.0,54.9114,54.9377,54.8327,54.8939,31185.0
2021-07-30 10:15:00,62.74,62.81,62.71,62.74,48180.0,54.9027,54.964,54.8764,54.9027,48180.0
2021-07-30 10:20:00,62.75,62.75,62.63,62.72,42725.0,54.9114,54.9114,54.8064,54.8852,42725.0
2021-07-30 10:25:00,62.72,62.72,62.53,62.53,38593.0,54.8852,54.8852,54.7189,54.7189,38593.0
2021-07-30 10:30:00,62.53,62.59,62.51,62.58,27215.0,54.7189,54.7714,54.7014,54.7627,27215.0
2021-07-30 10:35:00,62.57,62.61,62.48,62.59,47603.0,54.7539,54.7889,54.6752,54.7714,47603.0
2021-07-30 10:40:00,62.58,62.61,62.42,62.42,37525.0,54.7627,54.7889,54.6227,54.6227,37525.0
2021-07-30 10:45:00,62.42,62.59,62.41,62.55,33458.0,54.6227,54.7714,54.6139,54.7364,33458.0
2021-07-30 10:50:00,62.55,62.6,62.5,62.55,31311.0,54.7364,54.7802,54.6927,54.7364,31311.0
2021-07-30 10:55:00,62.55,62.56,62.45,62.5,27386.0,54.7364,54.7452,54.6489,54.6927,27386.0
2021-07-30 11:00:00,62.5,62.5,62.36,62.42,39780.0,54.6927,54.6927,54.5702,54.6227,39780.0
2021-07-30 11:05:00,62.43,62.55,62.4,62.51,27124.0,54.6314,54.7364,54.6052,54.7014,27124.0
2021-07-30 11:10:00,62.53,62.64,62.5,62.64,14273.0,54.7189,54.8152,54.6927,54.8152,14273.0
2021-07-30 11:15:00,62.64,62.71,62.63,62.67,21596.0,54.8152,54.8764,54.8064,54.8414,21596.0
2021-07-30 11:20:00,62.67,62.76,62.63,62.72,27006.0,54.8414,54.9202,54.8064,54.8852,27006.0
2021-07-30 11:25:00,62.73,62.74,62.63,62.64,25625.0,54.8939,54.9027,54.8064,54.8152,25625.0
2021-07-30 11:30:00,62.65,62.69,62.61,62.65,28861.0,54.8239,54.8589,54.7889,54.8239,28861.0
2021-07-30 11:35:00,62.66,62.69,62.6,62.62,19542.0,54.8327,54.8589,54.7802,54.7977,19542.0
2021-07-30 11:40:00,62.63,62.66,62.58,62.59,27139.0,54.8064,54.8327,54.7627,54.7714,27139.0
2021-07-30 11:45:00,62.6,62.71,62.6,62.64,23160.0,54.7802,54.8764,54.7802,54.8152,23160.0
2021-07-30 11:50:00,62.64,62.66,62.61,62.64,17977.0,54.8152,54.8327,54.7889,54.8152,17977.0
2021-07-30 11:55:00,62.65,62.75,62.64,62.74,36021.0,54.8239,54.9114,54.8152,54.9027,36021.0
2021-07-30 12:00:00,62.73,62.74,62.62,62.64,19359.0,54.8939,54.9027,54.7977,54.8152,19359.0
2021-07-30 12:05:00,62.64,62.73,62.63,62.7,42904.0,54.8152,54.8939,54.8064,54.8677,42904.0
2021-07-30 12:10:00,62.7,62.72,62.65,62.7,33386.0,54.8677,54.8852,54.8239,54.8677,33386.0
2021-07-30 12:15:00,62.7,62.75,62.68,62.73,13176.0,54.8677,54.9114,54.8502,54.8939,13176.0
2021-07-30 12:20:00,62.72,62.74,62.66,62.69,27641.0,54.8852,54.9027,54.8327,54.8589,27641.0
2021-07-30 12:25:00,62.69,62.75,62.68,62.71,24685.0,54.8589,54.9114,54.8502,54.8764,24685.0
2021-07-30 12:30:00,62.71,62.71,62.63,62.67,27115.0,54.8764,54.8764,54.8064,54.8414,27115.0
2021-07-30 12:35:00,62.67,62.67,62.63,62.66,20695.0,54.8414,54.8414,54.8064,54.8327,20695.0
2021-07-30 12:40:00,62.66,62.73,62.66,62.7,25486.0,54.8327,54.8939,54.8327,54.8677,25486.0
2021-07-30 12:45:00,62.7,62.8,62.69,62.78,13541.0,54.8677,54.9552,54.8589,54.9377,13541.0
2021-07-30 12:50:00,62.77,62.83,62.71,62.71,31358.0,54.9289,54.9815,54.8764,54.8764,31358.0
2021-07-30 12:55:00,62.71,62.72,62.65,62.66,21106.0,54.8764,54.8852,54.8239,54.8327,21106.0
2021-07-30 13:00:00,62.66,62.69,62.64,62.65,31373.0,54.8327,54.8589,54.8152,54.8239,31373.0
2021-07-30 13:05:00,62.64,62.8,62.62,62.8,18067.0,54.8152,54.9552,54.7977,54.9552,18067.0
2021-07-30 13:10:00,62.8,62.81,62.71,62.73,22105.0,54.9552,54.964,54.8764,54.8939,22105.0
2021-07-30 13:15:00,62.73,62.73,62.66,62.67,28206.0,54.8939,54.8939,54.8327,54.8414,28206.0
2021-07-30 13:20:00,62.68,62.77,62.67,62.74,33870.0,54.8502,54.9289,54.8414,54.9027,33870.0
2021-07-30 13:25:00,62.73,62.73,62.64,62.68,28653.0,54.8939,54.8939,54.8152,54.8502,28653.0
2021-07-30 13:30:00,62.68,62.68,62.62,62.62,21151.0,54.8502,54.8502,54.7977,54.7977,21151.0
2021-07-30 13:35:00,62.63,62.67,62.57,62.66,27245.0,54.8064,54.8414,54.7539,54.8327,27245.0
2021-07-30 13:40:00,62.66,62.71,62.65,62.67,21317.0,54.8327,54.8764,54.8239,54.8414,21317.0
2021-07-30 13:45:00,62.67,62.71,62.65,62.68,21292.0,54.8414,54.8764,54.8239,54.8502,21292.0
2021-07-30 13:50:00,62.68,62.71,62.67,62.69,26857.0,54.8502,54.8764,54.8414,54.8589,26857.0
2021-07-30 13:55:00,62.7,62.77,62.7,62.75,20970.0,54.8677,54.9289,54.8677,54.9114,20970.0
2021-07-30 14:00:00,62.74,62.75,62.69,62.71,29923.0,54.9027,54.9114,54.8589,54.8764,29923.0
2021-07-30 14:05:00,62.71,62.71,62.65,62.71,26585.0,54.8764,54.8764,54.8239,54.8764,26585.0
2021-07-30 14:10:00,62.71,62.71,62.65,62.67,24374.0,54.8764,54.8764,54.8239,54.8414,24374.0
2021-07-30 14:15:00,62.67,62.7,62.61,62.63,27423.0,54.8414,54.8677,54.7889,54.8064,27423.0
2021-07-30 14:20:00,62.63,62.64,62.57,62.59,28140.0,54.8064,54.8152,54.7539,54.7714,28140.0
2021-07-30 14:25:00,62.6,62.6,62.49,62.51,27166.0,54.7802,54.7802,54.6839,54.7014,27166.0
2021-07-30 14:30:00,62.51,62.58,62.5,62.58,30691.0,54.7014,54.7627,54.6927,54.7627,30691.0
2021-07-30 14:35:00,62.59,62.6,62.54,62.55,21377.0,54.7714,54.7802,54.7277,54.7364,21377.0
2021-07-30 14:40:00,62.57,62.61,62.55,62.6,25224.0,54.7539,54.7889,54.7364,54.7802,25224.0
2021-07-30 14:45:00,62.6,62.62,62.53,62.53,21768.0,54.7802,54.7977,54.7189,54.7189,21768.0
2021-07-30 14:50:00,62.54,62.65,62.53,62.64,33132.0,54.7277,54.8239,54.7189,54.8152,33132.0
2021-07-30 14:55:00,62.65,62.71,62.63,62.67,29660.0,54.8239,54.8764,54.8064,54.8414,29660.0
2021-07-30 15:00:00,62.68,62.68,62.61,62.67,44256.0,54.8502,54.8502,54.7889,54.8414,44256.0
2021-07-30 15:05:00,62.68,62.71,62.63,62.7,34986.0,54.8502,54.8764,54.8064,54.8677,34986.0
2021-07-30 15:10:00,62.7,62.76,62.69,62.75,31044.0,54.8677,54.9202,54.8589,54.9114,31044.0
2021-07-30 15:15:00,62.75,62.81,62.74,62.81,53539.0,54.9114,54.964,54.9027,54.964,53539.0
2021-07-30 15:20:00,62.8,62.82,62.69,62.7,58355.0,54.9552,54.9727,54.8589,54.8677,58355.0
2021-07-30 15:25:00,62.71,62.75,62.68,62.75,43602.0,54.8764,54.9114,54.8502,54.9114,43602.0
2021-07-30 15:30:00,62.75,62.75,62.67,62.7,60101.0,54.9114,54.9114,54.8414,54.8677,60101.0
2021-07-30 15:35:00,62.69,62.8,62.67,62.79,75581.0,54.8589,54.9552,54.8414,54.9465,75581.0
2021-07-30 15:40:00,62.8,62.87,62.74,62.75,109840.0,54.9552,55.0165,54.9027,54.9114,109840.0
2021-07-30 15:45:00,62.75,62.77,62.68,62.76,100015.0,54.9114,54.9289,54.8502,54.9202,100015.0
2021-07-30 15:50:00,62.76,62.79,62.7,62.72,99573.0,54.9202,54.9465,54.8677,54.8852,99573.0
2021-07-30 15:55:00,62.72,62.86,62.69,62.82,297466.0,54.8852,55.0077,54.8589,54.9727,297466.0
2021-08-02 09:30:00,62.56,62.71,62.45,62.64,137522.0,54.7452,54.8764,54.6489,54.8152,137522.0
2021-08-02 09:35:00,62.67,62.71,62.35,62.37,74989.0,54.8414,54.8764,54.5614,54.5789,74989.0
2021-08-02 09:40:00,62.37,62.47,62.23,62.27,66123.0,54.5789,54.6664,54.4564,54.4914,66123.0
2021-08-02 09:45:00,62.27,62.43,62.23,62.42,55200.0,54.4914,54.6314,54.4564,54.6227,55200.0
2021-08-02 09:50:00,62.43,62.46,62.32,62.39,41992.0,54.6314,54.6577,54.5352,54.5964,41992.0
2021-08-02 09:55:00,62.38,62.51,62.38,62.41,33614.0,54.5877,54.7014,54.5877,54.6139,33614.0
2021-08-02 10:00:00,62.43,62.67,62.42,62.67,48785.0,54.6314,54.8414,54.6227,54.8414,48785.0
2021-08-02 10:05:00,62.68,62.72,62.57,62.58,42099.0,54.8502,54.8852,54.7539,54.7627,42099.0
2021-08-02 10:10:00,62.6,62.6,62.43,62.5,34249.0,54.7802,54.7802,54.6314,54.6927,34249.0
2021-08-02 10:15:00,62.49,62.57,62.47,62.53,35363.0,54.6839,54.7539,54.6664,54.7189,35363.0
2021-08-02 10:20:00,62.53,62.54,62.46,62.46,25184.0,54.7189,54.7277,54.6577,54.6577,25184.0
2021-08-02 10:25:00,62.45,62.51,62.41,62.41,25259.0,54.6489,54.7014,54.6139,54.6139,25259.0
2021-08-02 10:30:00,62.42,62.49,62.41,62.48,16691.0,54.6227,54.6839,54.6139,54.6752,16691.0
2021-08-02 10:35:00,62.48,62.56,62.42,62.43,26333.0,54.6752,54.7452,54.6227,54.6314,26333.0
2021-08-02 10:40:00,62.43,62.48,62.37,62.42,26146.0,54.6314,54.6752,54.5789,54.6227,26146.0
2021-08-02 10:45:00,62.41,62.41,62.32,62.32,23980.0,54.6139,54.6139,54.5352,54.5352,23980.0
2021-08-02 10:50:00,62.32,62.41,62.29,62.3,40945.0,54.5352,54.6139,54.5089,54.5177,40945.0
2021-08-02 10:55:00,62.3,62.31,62.18,62.21,34515.0,54.5177,54.5264,54.4127,54.4389,34515.0
2021-08-02 11:00:00,62.21,62.22,62.12,62.16,37513.0,54.4389,54.4477,54.3601,54.3951,37513.0
2021-08-02 11:05:00,62.16,62.18,62.06,62.14,36815.0,54.3951,54.4127,54.3076,54.3776,36815.0
2021-08-02 11:10:00,62.15,62.15,62.02,62.02,28543.0,54.3864,54.3864,54.2726,54.2726,28543.0
2021-08-02 11:15:00,62.01,62.04,61.94,62.04,37042.0,54.2639,54.2901,54.2026,54.2901,37042.0
2021-08-02 11:20:00,62.04,62.06,61.96,61.97,25660.0,54.2901,54.3076,54.2201,54.2289,25660.0
2021-08-02 11:25:00,61.96,62.0,61.92,61.95,22333.0,54.2201,54.2551,54.1851,54.2114,22333.0
2021-08-02 11:30:00,61.95,62.06,61.94,62.05,19966.0,54.2114,54.3076,54.2026,54.2989,19966.0
2021-08-02 11:35:00,62.06,62.1,62.02,62.07,47515.0,54.3076,54.3426,54.2726,54.3164,47515.0
2021-08-02 11:40:00,62.07,62.07,61.97,61.99,72087.0,54.3164,54.3164,54.2289,54.2464,72087.0
2021-08-02 11:45:00,61.99,62.06,61.96,61.98,15458.0,54.2464,54.3076,54.2201,54.2376,15458.0
2021-08-02 11:50:00,61.98,62.05,61.95,61.98,16458.0,54.2376,54.2989,54.2114,54.2376,16458.0
2021-08-02 11:55:00,61.99,62.01,61.96,61.98,18310.0,54.2464,54.2639,54.2201,54.2376,18310.0
2021-08-02 12:00:00,61.97,62.02,61.95,62.0,19099.0,54.2289,54.2726,54.2114,54.2551,19099.0
2021-08-02 12:05:00,62.0,62.0,61.94,61.96,19015.0,54.2551,54.2551,54.2026,54.2201,19015.0
2021-08-02 12:10:00,61.96,62.0,61.92,61.92,36322.0,54.2201,54.2551,54.1851,54.1851,36322.0
2021-08-02 12:15:00,61.92,61.98,61.9,61.96,22958.0,54.1851,54.2376,54.1676,54.2201,22958.0
2021-08-02 12:20:00,61.95,62.0,61.93,61.97,24105.0,54.2114,54.2551,54.1939,54.2289,24105.0
2021-08-02 12:25:00,61.97,61.97,61.92,61.93,17925.0,54.2289,54.2289,54.1851,54.1939,17925.0
2021-08-02 12:30:00,61.93,62.03,61.93,62.02,19072.0,54.1939,54.2814,54.1939,54.2726,19072.0
2021-08-02 12:35:00,62.01,62.03,62.0,62.01,11221.0,54.2639,54.2814,54.2551,54.2639,11221.0
2021-08-02 12:40:00,62.02,62.02,61.98,62.01,13002.0,54.2726,54.2726,54.2376,54.2639,13002.0
2021-08-02 12:45:00,62.0,62.02,61.95,62.02,29668.0,54.2551,54.2726,54.2114,54.2726,29668.0
2021-08-02 12:50:00,62.03,62.05,61.98,62.0,15365.0,54.2814,54.2989,54.2376,54.2551,15365.0
2021-08-02 12:55:00,61.99,61.99,61.95,61.97,11471.0,54.2464,54.2464,54.2114,54.2289,11471.0
2021-08-02 13:00:00,61.97,62.07,61.97,62.05,26000.0,54.2289,54.3164,54.2289,54.2989,26000.0
2021-08-02 13:05:00,62.05,62.06,62.0,62.04,13196.0,54.2989,54.3076,54.2551,54.2901,13196.0
2021-08-02 13:10:00,62.04,62.16,62.02,62.15,20542.0,54.2901,54.3951,54.2726,54.3864,20542.0
2021-08-02 13:15:00,62.15,62.16,62.09,62.09,14227.0,54.3864,54.3951,54.3339,54.3339,14227.0
2021-08-02 13:20:00,62.09,62.14,62.09,62.13,21061.0,54.3339,54.3776,54.3339,54.3689,21061.0
2021-08-02 13:25:00,62.12,62.13,62.05,62.06,14318.0,54.3601,54.3689,54.2989,54.3076,14318.0
2021-08-02 13:30:00,62.06,62.07,62.0,62.01,24133.0,54.3076,54.3164,54.2551,54.2639,24133.0
2021-08-02 13:35:00,62.01,62.08,62.0,62.05,16863.0,54.2639,54.3251,54.2551,54.2989,16863.0
2021-08-02 13:40:00,62.04,62.05,61.99,62.0,16379.0,54.2901,54.2989,54.2464,54.2551,16379.0
2021-08-02 13:45:00,62.0,62.03,61.98,61.99,24131.0,54.2551,54.2814,54.2376,54.2464,24131.0
2021-08-02 13:50:00,61.99,62.0,61.93,61.98,19841.0,54.2464,54.2551,54.1939,54.2376,19841.0
2021-08-02 13:55:00,61.98,62.01,61.97,61.99,16034.0,54.2376,54.2639,54.2289,54.2464,16034.0
2021-08-02 14:00:00,61.99,62.0,61.97,62.0,9351.0,54.2464,54.2551,54.2289,54.2551,9351.0
2021-08-02 14:05:00,62.0,62.08,61.99,62.04,27686.0,54.2551,54.3251,54.2464,54.2901,27686.0
2021-08-02 14:10:00,62.05,62.06,62.01,62.05,25995.0,54.2989,54.3076,54.2639,54.2989,25995.0
2021-08-02 14:15:00,62.05,62.06,61.99,62.02,32059.0,54.2989,54.3076,54.2464,54.2726,32059.0
2021-08-02 14:20:00,62.02,62.03,61.98,62.02,24932.0,54.2726,54.2814,54.2376,54.2726,24932.0
2021-08-02 14:25:00,62.02,62.05,62.02,62.04,32612.0,54.2726,54.2989,54.2726,54.2901,32612.0
2021-08-02 14:30:00,62.04,62.05,61.96,61.98,43776.0,54.2901,54.2989,54.2201,54.2376,43776.0
2021-08-02 14:35:00,61.98,62.04,61.97,62.03,24735.0,54.2376,54.2901,54.2289,54.2814,24735.0
2021-08-02 14:40:00,62.03,62.04,62.0,62.03,29680.0,54.2814,54.2901,54.2551,54.2814,29680.0
2021-08-02 14:45:00,62.04,62.06,62.02,62.04,30339.0,54.2901,54.3076,54.2726,54.2901,30339.0
2021-08-02 14:50:00,62.05,62.22,62.04,62.2,59051.0,54.2989,54.4477,54.2901,54.4302,59051.0
2021-08-02 14:55:00,62.21,62.24,62.2,62.23,34553.0,54.4389,54.4652,54.4302,54.4564,34553.0
2021-08-02 15:00:00,62.23,62.24,62.16,62.18,20301.0,54.4564,54.4652,54.3951,54.4127,20301.0
2021-08-02 15:05:00,62.17,62.18,62.12,62.13,36816.0,54.4039,54.4127,54.3601,54.3689,36816.0
2021-08-02 15:10:00,62.13,62.14,62.06,62.06,26541.0,54.3689,54.3776,54.3076,54.3076,26541.0
2021-08-02 15:15:00,62.05,62.11,62.04,62.11,31001.0,54.2989,54.3514,54.2901,54.3514,31001.0
2021-08-02 15:20:00,62.1,62.11,62.05,62.09,26419.0,54.3426,54.3514,54.2989,54.3339,26419.0
2021-08-02 15:25:00,62.09,62.09,62.01,62.06,47001.0,54.3339,54.3339,54.2639,54.3076,47001.0
2021-08-02 15:30:00,62.06,62.07,62.0,62.06,57312.0,54.3076,54.3164,54.2551,54.3076,57312.0
2021-08-02 15:35:00,62.05,62.05,62.0,62.03,60087.0,54.2989,54.2989,54.2551,54.2814,60087.0
2021-08-02 15:40:00,62.03,62.09,62.02,62.07,68785.0,54.2814,54.3339,54.2726,54.3164,68785.0
2021-08-02 15:45:00,62.07,62.08,61.94,61.95,80553.0,54.3164,54.3251,54.2026,54.2114,80553.0
2021-08-02 15:50:00,61.96,62.0,61.94,61.98,120245.0,54.2201,54.2551,54.2026,54.2376,120245.0
2021-08-02 15:55:00,61.97,62.01,61.95,61.98,238975.0,54.2289,54.2639,54.2114,54.2376,238975.0
2021-08-03 09:30:00,62.13,62.37,62.02,62.36,136980.0,54.3689,54.5789,54.2726,54.5702,136980.0
2021-08-03 09:35:00,62.38,62.49,62.33,62.34,72891.0,54.5877,54.6839,54.5439,54.5527,72891.0
2021-08-03 09:40:00,62.34,62.5,62.24,62.46,100284.0,54.5527,54.6927,54.4652,54.6577,100284.0
2021-08-03 09:45:00,62.46,62.47,62.22,62.3,44148.0,54.6577,54.6664,54.4477,54.5177,44148.0
2021-08-03 09:50:00,62.27,62.35,62.24,62.31,22972.0,54.4914,54.5614,54.4652,54.5264,22972.0
2021-08-03 09:55:00,62.33,62.39,62.21,62.25,44886.0,54.5439,54.5964,54.4389,54.4739,44886.0
2021-08-03 10:00:00,62.25,62.39,62.22,62.39,32644.0,54.4739,54.5964,54.4477,54.5964,32644.0
2021-08-03 10:05:00,62.37,62.68,62.31,62.67,48756.0,54.5789,54.8502,54.5264,54.8414,48756.0
2021-08-03 10:10:00,62.68,62.8,62.66,62.73,64885.0,54.8502,54.9552,54.8327,54.8939,64885.0
2021-08-03 10:15:00,62.74,62.92,62.74,62.89,49784.0,54.9027,55.0602,54.9027,55.034,49784.0
2021-08-03 10:20:00,62.9,62.91,62.81,62.89,26376.0,55.0427,55.0515,54.964,55.034,26376.0
2021-08-03 10:25:00,62.88,62.91,62.79,62.9,25960.0,55.0252,55.0515,54.9465,55.0427,25960.0
2021-08-03 10:30:00,62.86,62.88,62.79,62.81,27425.0,55.0077,55.0252,54.9465,54.964,27425.0
2021-08-03 10:35:00,62.84,62.92,62.76,62.8,31729.0,54.9902,55.0602,54.9202,54.9552,31729.0
2021-08-03 10:40:00,62.78,62.82,62.74,62.78,19020.0,54.9377,54.9727,54.9027,54.9377,19020.0
2021-08-03 10:45:00,62.8,62.83,62.76,62.79,27857.0,54.9552,54.9815,54.9202,54.9465,27857.0
2021-08-03 10:50:00,62.8,62.89,62.75,62.77,44228.0,54.9552,55.034,54.9114,54.9289,44228.0
2021-08-03 10:55:00,62.78,62.87,62.76,62.83,21431.0,54.9377,55.0165,54.9202,54.9815,21431.0
2021-08-03 11:00:00,62.82,63.06,62.82,62.9,157113.0,54.9727,55.1827,54.9727,55.0427,157113.0
2021-08-03 11:05:00,62.89,62.95,62.87,62.87,20528.0,55.034,55.0865,55.0165,55.0165,20528.0
2021-08-03 11:10:00,62.87,62.92,62.7,62.92,57637.0,55.0165,55.0602,54.8677,55.0602,57637.0
2021-08-03 11:15:00,62.93,63.03,62.9,62.9,68736.0,55.069,55.1565,55.0427,55.0427,68736.0
2021-08-03 11:20:00,62.9,62.98,62.87,62.98,20055.0,55.0427,55.1127,55.0165,55.1127,20055.0
2021-08-03 11:25:00,62.97,63.09,62.95,63.04,28510.0,55.104,55.209,55.0865,55.1652,28510.0
2021-08-03 11:30:00,63.05,63.06,62.99,63.0,24967.0,55.174,55.1827,55.1215,55.1302,24967.0
2021-08-03 11:35:00,62.99,63.02,62.95,62.97,21716.0,55.1215,55.1477,55.0865,55.104,21716.0
2021-08-03 11:40:00,62.97,63.08,62.97,63.05,32108.0,55.104,55.2002,55.104,55.174,32108.0
2021-08-03 11:45:00,63.05,63.05,62.94,62.96,24304.0,55.174,55.174,55.0777,55.0952,24304.0
2021-08-03 11:50:00,62.95,62.98,62.89,62.93,15828.0,55.0865,55.1127,55.034,55.069,15828.0
2021-08-03 11:55:00,62.93,62.95,62.8,62.82,20659.0,55.069,55.0865,54.9552,54.9727,20659.0
2021-08-03 12:00:00,62.83,62.86,62.77,62.86,38275.0,54.9815,55.0077,54.9289,55.0077,38275.0
2021-08-03 12:05:00,62.87,62.87,62.79,62.8,18387.0,55.0165,55.0165,54.9465,54.9552,18387.0
2021-08-03 12:10:00,62.8,62.85,62.78,62.8,40100.0,54.9552,54.999,54.9377,54.9552,40100.0
2021-08-03 12:15:00,62.79,62.79,62.72,62.73,19531.0,54.9465,54.9465,54.8852,54.8939,19531.0
2021-08-03 12:20:00,62.73,62.79,62.71,62.75,18169.0,54.8939,54.9465,54.8764,54.9114,18169.0
2021-08-03 12:25:00,62.73,62.81,62.73,62.79,11505.0,54.8939,54.964,54.8939,54.9465,11505.0
2021-08-03 12:30:00,62.78,62.8,62.73,62.74,14736.0,54.9377,54.9552,54.8939,54.9027,14736.0
2021-08-03 12:35:00,62.75,62.78,62.74,62.78,15942.0,54.9114,54.9377,54.9027,54.9377,15942.0
2021-08-03 12:40:00,62.78,62.79,62.75,62.78,14396.0,54.9377,54.9465,54.9114,54.9377,14396.0
2021-08-03 12:45:00,62.79,62.8,62.71,62.72,12910.0,54.9465,54.9552,54.8764,54.8852,12910.0
2021-08-03 12:50:00,62.72,62.75,62.63,62.65,30787.0,54.8852,54.9114,54.8064,54.8239,30787.0
2021-08-03 12:55:00,62.66,62.66,62.6,62.64,17030.0,54.8327,54.8327,54.7802,54.8152,17030.0
2021-08-03 13:00:00,62.64,62.73,62.64,62.73,21127.0,54.8152,54.8939,54.8152,54.8939,21127.0
2021-08-03 13:05:00,62.73,62.78,62.72,62.75,15783.0,54.8939,54.9377,54.8852,54.9114,15783.0
2021-08-03 13:10:00,62.76,62.83,62.74,62.82,18074.0,54.9202,54.9815,54.9027,54.9727,18074.0
2021-08-03 13:15:00,62.82,62.85,62.8,62.84,16073.0,54.9727,54.999,54.9552,54.9902,16073.0
2021-08-03 13:20:00,62.85,62.86,62.77,62.8,26570.0,54.999,55.0077,54.9289,54.9552,26570.0
2021-08-03 13:25:00,62.8,62.81,62.75,62.78,14096.0,54.9552,54.964,54.9114,54.9377,14096.0
2021-08-03 13:30:00,62.78,62.83,62.77,62.79,18058.0,54.9377,54.9815,54.9289,54.9465,18058.0
2021-08-03 13:35:00,62.8,62.84,62.76,62.79,21332.0,54.9552,54.9902,54.9202,54.9465,21332.0
2021-08-03 13:40:00,62.8,62.8,62.72,62.73,16463.0,54.9552,54.9552,54.8852,54.8939,16463.0
2021-08-03 13:45:00,62.73,62.78,62.7,62.72,26361.0,54.8939,54.9377,54.8677,54.8852,26361.0
2021-08-03 13:50:00,62.73,62.77,62.72,62.72,19885.0,54.8939,54.9289,54.8852,54.8852,19885.0
2021-08-03 13:55:00,62.73,62.75,62.71,62.71,13679.0,54.8939,54.9114,54.8764,54.8764,13679.0
2021-08-03 14:00:00,62.72,62.79,62.72,62.77,17432.0,54.8852,54.9465,54.8852,54.9289,17432.0
2021-08-03 14:05:00,62.76,62.82,62.73,62.76,24846.0,54.9202,54.9727,54.8939,54.9202,24846.0
2021-08-03 14:10:00,62.76,62.79,62.69,62.73,34150.0,54.9202,54.9465,54.8589,54.8939,34150.0
2021-08-03 14:15:00,62.72,62.81,62.7,62.78,18370.0,54.8852,54.964,54.8677,54.9377,18370.0
2021-08-03 14:20:00,62.77,62.8,62.74,62.77,11849.0,54.9289,54.9552,54.9027,54.9289,11849.0
2021-08-03 14:25:00,62.77,62.8,62.74,62.75,19312.0,54.9289,54.9552,54.9027,54.9114,19312.0
2021-08-03 14:30:00,62.75,62.79,62.73,62.79,22419.0,54.9114,54.9465,54.8939,54.9465,22419.0
2021-08-03 14:35:00,62.78,62.81,62.76,62.8,16736.0,54.9377,54.964,54.9202,54.9552,16736.0
2021-08-03 14:40:00,62.8,62.85,62.8,62.82,23696.0,54.9552,54.999,54.9552,54.9727,23696.0
2021-08-03 14:45:00,62.82,62.85,62.79,62.82,21693.0,54.9727,54.999,54.9465,54.9727,21693.0
2021-08-03 14:50:00,62.82,62.82,62.73,62.74,18649.0,54.9727,54.9727,54.8939,54.9027,18649.0
2021-08-03 14:55:00,62.74,62.76,62.7,62.73,20059.0,54.9027,54.9202,54.8677,54.8939,20059.0
2021-08-03 15:00:00,62.73,62.76,62.71,62.74,22301.0,54.8939,54.9202,54.8764,54.9027,22301.0
2021-08-03 15:05:00,62.73,62.81,62.72,62.8,18356.0,54.8939,54.964,54.8852,54.9552,18356.0
2021-08-03 15:10:00,62.8,62.82,62.76,62.8,27950.0,54.9552,54.9727,54.9202,54.9552,27950.0
2021-08-03 15:15:00,62.8,62.82,62.73,62.73,15753.0,54.9552,54.9727,54.8939,54.8939,15753.0
2021-08-03 15:20:00,62.73,62.74,62.62,62.65,54958.0,54.8939,54.9027,54.7977,54.8239,54958.0
2021-08-03 15:25:00,62.64,62.7,62.63,62.66,26811.0,54.8152,54.8677,54.8064,54.8327,26811.0
2021-08-03 15:30:00,62.66,62.71,62.66,62.68,32884.0,54.8327,54.8764,54.8327,54.8502,32884.0
2021-08-03 15:35:00,62.68,62.69,62.64,62.64,43246.0,54.8502,54.8589,54.8152,54.8152,43246.0
2021-08-03 15:40:00,62.64,62.67,62.5,62.51,93099.0,54.8152,54.8414,54.6927,54.7014,93099.0
2021-08-03 15:45:00,62.51,62.57,62.49,62.54,79347.0,54.7014,54.7539,54.6839,54.7277,79347.0
2021-08-03 15:50:00,62.54,62.58,62.51,62.57,104084.0,54.7277,54.7627,54.7014,54.7539,104084.0
2021-08-03 15:55:00,62.58,62.66,62.55,62.66,190465.0,54.7627,54.8327,54.7364,54.8327,190465.0
2021-08-04 09:30:00,63.12,63.33,63.0,63.32,219606.0,55.2352,55.419,55.1302,55.4102,219606.0
2021-08-04 09:35:00,63.31,63.46,63.08,63.09,117109.0,55.4015,55.5328,55.2002,55.209,117109.0
2021-08-04 09:40:00,63.07,63.26,63.05,63.13,67241.0,55.1915,55.3577,55.174,55.244,67241.0
2021-08-04 09:45:00,63.12,63.16,63.01,63.05,55316.0,55.2352,55.2702,55.139,55.174,55316.0
2021-08-04 09:50:00,63.04,63.19,63.02,63.08,73398.0,55.1652,55.2965,55.1477,55.2002,73398.0
2021-08-04 09:55:00,63.09,63.11,62.89,62.89,67501.0,55.209,55.2265,55.034,55.034,67501.0
2021-08-04 10:00:00,62.89,62.9,62.65,62.82,97358.0,55.034,55.0427,54.8239,54.9727,97358.0
2021-08-04 10:05:00,62.79,62.83,62.64,62.66,56009.0,54.9465,54.9815,54.8152,54.8327,56009.0
2021-08-04 10:10:00,62.67,62.7,62.58,62.63,91327.0,54.8414,54.8677,54.7627,54.8064,91327.0
2021-08-04 10:15:00,62.64,62.68,62.55,62.63,41152.0,54.8152,54.8502,54.7364,54.8064,41152.0
2021-08-04 10:20:00,62.61,62.62,62.53,62.54,35455.0,54.7889,54.7977,54.7189,54.7277,35455.0
2021-08-04 10:25:00,62.54,62.54,62.4,62.49,51752.0,54.7277,54.7277,54.6052,54.6839,51752.0
2021-08-04 10:30:00,62.48,62.51,62.4,62.46,39132.0,54.6752,54.7014,54.6052,54.6577,39132.0
2021-08-04 10:35:00,62.44,62.58,62.43,62.56,33454.0,54.6402,54.7627,54.6314,54.7452,33454.0
2021-08-04 10:40:00,62.56,62.67,62.51,62.52,32577.0,54.7452,54.8414,54.7014,54.7102,32577.0
2021-08-04 10:45:00,62.53,62.55,62.44,62.46,26901.0,54.7189,54.7364,54.6402,54.6577,26901.0
2021-08-04 10:50:00,62.45,62.73,62.42,62.73,195366.0,54.6489,54.8939,54.6227,54.8939,195366.0
2021-08-04 10:55:00,62.74,62.76,62.5,62.56,48915.0,54.9027,54.9202,54.6927,54.7452,48915.0
2021-08-04 11:00:00,62.54,62.54,62.41,62.43,20593.0,54.7277,54.7277,54.6139,54.6314,20593.0
2021-08-04 11:05:00,62.43,62.44,62.37,62.39,36816.0,54.6314,54.6402,54.5789,54.5964,36816.0
2021-08-04 11:10:00,62.38,62.42,62.17,62.26,64351.0,54.5877,54.6227,54.4039,54.4827,64351.0
2021-08-04 11:15:00,62.25,62.26,62.11,62.12,44232.0,54.4739,54.4827,54.3514,54.3601,44232.0
2021-08-04 11:20:00,62.11,62.26,62.1,62.21,63356.0,54.3514,54.4827,54.3426,54.4389,63356.0
2021-08-04 11:25:00,62.22,62.37,62.18,62.33,58023.0,54.4477,54.5789,54.4127,54.5439,58023.0
2021-08-04 11:30:00,62.33,62.39,62.23,62.27,37530.0,54.5439,54.5964,54.4564,54.4914,37530.0
2021-08-04 11:35:00,62.28,62.37,62.26,62.29,36923.0,54.5002,54.5789,54.4827,54.5089,36923.0
2021-08-04 11:40:00,62.28,62.35,62.25,62.32,38957.0,54.5002,54.5614,54.4739,54.5352,38957.0
2021-08-04 11:45:00,62.32,62.32,62.22,62.23,33396.0,54.5352,54.5352,54.4477,54.4564,33396.0
2021-08-04 11:50:00,62.22,62.27,62.17,62.19,27954.0,54.4477,54.4914,54.4039,54.4214,27954.0
2021-08-04 11:55:00,62.18,62.31,62.16,62.31,25588.0,54.4127,54.5264,54.3951,54.5264,25588.0
2021-08-04 12:00:00,62.29,62.33,62.23,62.24,29239.0,54.5089,54.5439,54.4564,54.4652,29239.0
2021-08-04 12:05:00,62.24,62.26,62.22,62.26,11820.0,54.4652,54.4827,54.4477,54.4827,11820.0
2021-08-04 12:10:00,62.26,62.32,62.2,62.32,12911.0,54.4827,54.5352,54.4302,54.5352,12911.0
2021-08-04 12:15:00,62.31,62.33,62.26,62.29,11139.0,54.5264,54.5439,54.4827,54.5089,11139.0
2021-08-04 12:20:00,62.28,62.32,62.26,62.26,15394.0,54.5002,54.5352,54.4827,54.4827,15394.0
2021-08-04 12:25:00,62.25,62.3,62.22,62.29,19661.0,54.4739,54.5177,54.4477,54.5089,19661.0
2021-08-04 12:30:00,62.28,62.34,62.23,62.33,14391.0,54.5002,54.5527,54.4564,54.5439,14391.0
2021-08-04 12:35:00,62.32,62.41,62.31,62.41,13369.0,54.5352,54.6139,54.5264,54.6139,13369.0
2021-08-04 12:40:00,62.4,62.4,62.34,62.37,11548.0,54.6052,54.6052,54.5527,54.5789,11548.0
2021-08-04 12:45:00,62.36,62.39,62.34,62.38,7216.0,54.5702,54.5964,54.5527,54.5877,7216.0
2021-08-04 12:50:00,62.38,62.39,62.27,62.28,12283.0,54.5877,54.5964,54.4914,54.5002,12283.0
2021-08-04 12:55:00,62.29,62.31,62.25,62.26,13425.0,54.5089,54.5264,54.4739,54.4827,13425.0
2021-08-04 13:00:00,62.26,62.26,62.17,62.2,24231.0,54.4827,54.4827,54.4039,54.4302,24231.0
2021-08-04 13:05:00,62.2,62.22,62.12,62.13,14185.0,54.4302,54.4477,54.3601,54.3689,14185.0
2021-08-04 13:10:00,62.13,62.21,62.13,62.21,12726.0,54.3689,54.4389,54.3689,54.4389,12726.0
2021-08-04 13:15:00,62.2,62.23,62.18,62.22,13249.0,54.4302,54.4564,54.4127,54.4477,13249.0
2021-08-04 13:20:00,62.22,62.27,62.22,62.25,11352.0,54.4477,54.4914,54.4477,54.4739,11352.0
2021-08-04 13:25:00,62.25,62.28,62.24,62.28,10618.0,54.4739,54.5002,54.4652,54.5002,10618.0
2021-08-04 13:30:00,62.27,62.33,62.23,62.32,33274.0,54.4914,54.5439,54.4564,54.5352,33274.0
2021-08-04 13:35:00,62.32,62.35,62.31,62.31,14193.0,54.5352,54.5614,54.5264,54.5264,14193.0
2021-08-04 13:40:00,62.31,62.4,62.3,62.4,15837.0,54.5264,54.6052,54.5177,54.6052,15837.0
2021-08-04 13:45:00,62.39,62.47,62.37,62.46,20261.0,54.5964,54.6664,54.5789,54.6577,20261.0
2021-08-04 13:50:00,62.45,62.51,62.42,62.43,27824.0,54.6489,54.7014,54.6227,54.6314,27824.0
2021-08-04 13:55:00,62.43,62.43,62.35,62.35,24522.0,54.6314,54.6314,54.5614,54.5614,24522.0
2021-08-04 14:00:00,62.36,62.37,62.29,62.3,16950.0,54.5702,54.5789,54.5089,54.5177,16950.0
2021-08-04 14:05:00,62.28,62.31,62.26,62.26,13498.0,54.5002,54.5264,54.4827,54.4827,13498.0
2021-08-04 14:10:00,62.26,62.31,62.24,62.25,15732.0,54.4827,54.5264,54.4652,54.4739,15732.0
2021-08-04 14:15:00,62.25,62.25,62.2,62.21,12597.0,54.4739,54.4739,54.4302,54.4389,12597.0
2021-08-04 14:20:00,62.22,62.23,62.16,62.17,23114.0,54.4477,54.4564,54.3951,54.4039,23114.0
2021-08-04 14:25:00,62.16,62.19,62.14,62.18,14479.0,54.3951,54.4214,54.3776,54.4127,14479.0
2021-08-04 14:30:00,62.17,62.17,62.09,62.12,28501.0,54.4039,54.4039,54.3339,54.3601,28501.0
2021-08-04 14:35:00,62.12,62.12,62.01,62.04,20540.0,54.3601,54.3601,54.2639,54.2901,20540.0
2021-08-04 14:40:00,62.04,62.07,61.98,61.99,35745.0,54.2901,54.3164,54.2376,54.2464,35745.0
2021-08-04 14:45:00,61.99,61.99,61.91,61.94,34867.0,54.2464,54.2464,54.1764,54.2026,34867.0
2021-08-04 14:50:00,61.93,61.93,61.84,61.88,58543.0,54.1939,54.1939,54.1151,54.1501,58543.0
2021-08-04 14:55:00,61.87,61.96,61.83,61.95,22950.0,54.1414,54.2201,54.1064,54.2114,22950.0
2021-08-04 15:00:00,61.96,62.06,61.96,62.04,12316.0,54.2201,54.3076,54.2201,54.2901,12316.0
2021-08-04 15:05:00,62.03,62.04,61.96,61.97,16601.0,54.2814,54.2901,54.2201,54.2289,16601.0
2021-08-04 15:10:00,61.96,61.98,61.91,61.95,24497.0,54.2201,54.2376,54.1764,54.2114,24497.0
2021-08-04 15:15:00,61.94,61.97,61.9,61.97,16177.0,54.2026,54.2289,54.1676,54.2289,16177.0
2021-08-04 15:20:00,61.96,62.01,61.95,61.98,12517.0,54.2201,54.2639,54.2114,54.2376,12517.0
2021-08-04 15:25:00,61.98,62.04,61.97,62.04,12581.0,54.2376,54.2901,54.2289,54.2901,12581.0
2021-08-04 15:30:00,62.04,62.04,61.95,61.96,20283.0,54.2901,54.2901,54.2114,54.2201,20283.0
2021-08-04 15:35:00,61.96,62.02,61.95,61.97,45631.0,54.2201,54.2726,54.2114,54.2289,45631.0
2021-08-04 15:40:00,61.97,62.01,61.93,62.0,43528.0,54.2289,54.2639,54.1939,54.2551,43528.0
2021-08-04 15:45:00,61.99,62.0,61.94,61.97,35038.0,54.2464,54.2551,54.2026,54.2289,35038.0
2021-08-04 15:50:00,61.96,61.99,61.9,61.91,78006.0,54.2201,54.2464,54.1676,54.1764,78006.0
2021-08-04 15:55:00,61.91,61.93,61.85,61.86,180618.0,54.1764,54.1939,54.1239,54.1326,180618.0
2021-08-05 09:30:00,61.89,62.08,61.56,61.78,104555.0,54.1589,54.3251,53.8701,54.0626,104555.0
2021-08-05 09:35:00,61.8,62.01,61.79,61.81,30016.0,54.0801,54.2639,54.0714,54.0889,30016.0
2021-08-05 09:40:00,61.81,61.85,61.41,61.43,72575.0,54.0889,54.1239,53.7388,53.7563,72575.0
2021-08-05 09:45:00,61.4,61.44,61.18,61.22,54039.0,53.7301,53.7651,53.5376,53.5726,54039.0
2021-08-05 09:50:00,61.23,61.31,61.11,61.28,52498.0,53.5813,53.6513,53.4763,53.6251,52498.0
2021-08-05 09:55:00,61.3,61.5,61.3,61.5,32391.0,53.6426,53.8176,53.6426,53.8176,32391.0
2021-08-05 10:00:00,61.49,61.49,61.32,61.41,16879.0,53.8088,53.8088,53.6601,53.7388,16879.0
2021-08-05 10:05:00,61.42,61.54,61.37,61.53,27831.0,53.7476,53.8526,53.7038,53.8438,27831.0
2021-08-05 10:10:00,61.53,61.8,61.5,61.8,48791.0,53.8438,54.0801,53.8176,54.0801,48791.0
2021-08-05 10:15:00,61.82,61.83,61.58,61.62,37847.0,54.0976,54.1064,53.8876,53.9226,37847.0
2021-08-05 10:20:00,61.63,61.8,61.63,61.74,29716.0,53.9314,54.0801,53.9314,54.0276,29716.0
2021-08-05 10:25:00,61.75,61.76,61.6,61.6,16675.0,54.0364,54.0451,53.9051,53.9051,16675.0
2021-08-05 10:30:00,61.6,61.64,61.5,61.52,24055.0,53.9051,53.9401,53.8176,53.8351,24055.0
2021-08-05 10:35:00,61.53,61.63,61.5,61.53,12056.0,53.8438,53.9314,53.8176,53.8438,12056.0
2021-08-05 10:40:00,61.52,61.6,61.49,61.54,14206.0,53.8351,53.9051,53.8088,53.8526,14206.0
2021-08-05 10:45:00,61.51,61.63,61.48,61.6,9370.0,53.8263,53.9314,53.8001,53.9051,9370.0
2021-08-05 10:50:00,61.58,61.67,61.56,61.61,16407.0,53.8876,53.9664,53.8701,53.9139,16407.0
2021-08-05 10:55:00,61.62,61.66,61.53,61.66,13597.0,53.9226,53.9576,53.8438,53.9576,13597.0
2021-08-05 11:00:00,61.66,61.68,61.58,61.58,20642.0,53.9576,53.9751,53.8876,53.8876,20642.0
2021-08-05 11:05:00,61.58,61.7,61.53,61.55,44934.0,53.8876,53.9926,53.8438,53.8613,44934.0
2021-08-05 11:10:00,61.55,61.59,61.47,61.56,21314.0,53.8613,53.8964,53.7913,53.8701,21314.0
2021-08-05 11:15:00,61.55,61.64,61.5,61.61,44561.0,53.8613,53.9401,53.8176,53.9139,44561.0
2021-08-05 11:20:00,61.61,61.66,61.56,61.6,32033.0,53.9139,53.9576,53.8701,53.9051,32033.0
2021-08-05 11:25:00,61.64,61.74,61.64,61.69,16491.0,53.9401,54.0276,53.9401,53.9839,16491.0
2021-08-05 11:30:00,61.71,61.73,61.63,61.7,42587.0,54.0014,54.0189,53.9314,53.9926,42587.0
2021-08-05 11:35:00,61.7,61.75,61.58,61.59,25645.0,53.9926,54.0364,53.8876,53.8964,25645.0
2021-08-05 11:40:00,61.59,61.62,61.57,61.59,19264.0,53.8964,53.9226,53.8789,53.8964,19264.0
2021-08-05 11:45:00,61.58,61.65,61.58,61.6,17036.0,53.8876,53.9489,53.8876,53.9051,17036.0
2021-08-05 11:50:00,61.6,61.66,61.56,61.64,13819.0,53.9051,53.9576,53.8701,53.9401,13819.0
2021-08-05 11:55:00,61.63,61.64,61.57,61.58,15149.0,53.9314,53.9401,53.8789,53.8876,15149.0
2021-08-05 12:00:00,61.58,61.61,61.53,61.61,10910.0,53.8876,53.9139,53.8438,53.9139,10910.0
2021-08-05 12:05:00,61.61,61.63,61.54,61.56,13014.0,53.9139,53.9314,53.8526,53.8701,13014.0
2021-08-05 12:10:00,61.56,61.57,61.51,61.51,16949.0,53.8701,53.8789,53.8263,53.8263,16949.0
2021-08-05 12:15:00,61.5,61.57,61.5,61.53,18725.0,53.8176,53.8789,53.8176,53.8438,18725.0
2021-08-05 12:20:00,61.53,61.62,61.53,61.6,17642.0,53.8438,53.9226,53.8438,53.9051,17642.0
2021-08-05 12:25:00,61.6,61.6,61.55,61.56,15662.0,53.9051,53.9051,53.8613,53.8701,15662.0
2021-08-05 12:30:00,61.57,61.63,61.57,61.62,8387.0,53.8789,53.9314,53.8789,53.9226,8387.0
2021-08-05 12:35:00,61.62,61.62,61.56,61.61,29961.0,53.9226,53.9226,53.8701,53.9139,29961.0
2021-08-05 12:40:00,61.61,61.61,61.56,61.6,14131.0,53.9139,53.9139,53.8701,53.9051,14131.0
2021-08-05 12:45:00,61.62,61.67,61.61,61.66,14866.0,53.9226,53.9664,53.9139,53.9576,14866.0
2021-08-05 12:50:00,61.67,61.7,61.66,61.67,11627.0,53.9664,53.9926,53.9576,53.9664,11627.0
2021-08-05 12:55:00,61.67,61.67,61.61,61.61,14014.0,53.9664,53.9664,53.9139,53.9139,14014.0
2021-08-05 13:00:00,61.61,61.63,61.57,61.61,8361.0,53.9139,53.9314,53.8789,53.9139,8361.0
2021-08-05 13:05:00,61.61,61.62,61.57,61.57,12295.0,53.9139,53.9226,53.8789,53.8789,12295.0
2021-08-05 13:10:00,61.56,61.63,61.54,61.6,14425.0,53.8701,53.9314,53.8526,53.9051,14425.0
2021-08-05 13:15:00,61.61,61.62,61.54,61.54,13794.0,53.9139,53.9226,53.8526,53.8526,13794.0
2021-08-05 13:20:00,61.55,61.56,61.52,61.54,11028.0,53.8613,53.8701,53.8351,53.8526,11028.0
2021-08-05 13:25:00,61.53,61.53,61.5,61.5,8553.0,53.8438,53.8438,53.8176,53.8176,8553.0
2021-08-05 13:30:00,61.51,61.51,61.42,61.43,17859.0,53.8263,53.8263,53.7476,53.7563,17859.0
2021-08-05 13:35:00,61.42,61.42,61.36,61.4,11937.0,53.7476,53.7476,53.6951,53.7301,11937.0
2021-08-05 13:40:00,61.4,61.48,61.4,61.48,18213.0,53.7301,53.8001,53.7301,53.8001,18213.0
2021-08-05 13:45:00,61.48,61.49,61.43,61.44,16940.0,53.8001,53.8088,53.7563,53.7651,16940.0
2021-08-05 13:50:00,61.44,61.5,61.43,61.46,15708.0,53.7651,53.8176,53.7563,53.7826,15708.0
2021-08-05 13:55:00,61.45,61.5,61.43,61.5,12662.0,53.7738,53.8176,53.7563,53.8176,12662.0
2021-08-05 14:00:00,61.51,61.52,61.45,61.45,12459.0,53.8263,53.8351,53.7738,53.7738,12459.0
2021-08-05 14:05:00,61.46,61.49,61.46,61.47,18130.0,53.7826,53.8088,53.7826,53.7913,18130.0
2021-08-05 14:10:00,61.47,61.49,61.42,61.46,12512.0,53.7913,53.8088,53.7476,53.7826,12512.0
2021-08-05 14:15:00,61.46,61.48,61.44,61.46,7321.0,53.7826,53.8001,53.7651,53.7826,7321.0
2021-08-05 14:20:00,61.46,61.46,61.42,61.43,11804.0,53.7826,53.7826,53.7476,53.7563,11804.0
2021-08-05 14:25:00,61.43,61.44,61.37,61.38,17330.0,53.7563,53.7651,53.7038,53.7126,17330.0
2021-08-05 14:30:00,61.39,61.39,61.33,61.34,13308.0,53.7213,53.7213,53.6688,53.6776,13308.0
2021-08-05 14:35:00,61.35,61.39,61.35,61.38,14370.0,53.6863,53.7213,53.6863,53.7126,14370.0
2021-08-05 14:40:00,61.39,61.41,61.3,61.3,12135.0,53.7213,53.7388,53.6426,53.6426,12135.0
2021-08-05 14:45:00,61.31,61.34,61.29,61.33,24169.0,53.6513,53.6776,53.6338,53.6688,24169.0
2021-08-05 14:50:00,61.33,61.35,61.32,61.35,9467.0,53.6688,53.6863,53.6601,53.6863,9467.0
2021-08-05 14:55:00,61.35,61.36,61.3,61.33,32194.0,53.6863,53.6951,53.6426,53.6688,32194.0
2021-08-05 15:00:00,61.34,61.34,61.29,61.3,20645.0,53.6776,53.6776,53.6338,53.6426,20645.0
2021-08-05 15:05:00,61.29,61.3,61.27,61.28,17702.0,53.6338,53.6426,53.6163,53.6251,17702.0
2021-08-05 15:10:00,61.28,61.3,61.25,61.28,13407.0,53.6251,53.6426,53.5988,53.6251,13407.0
2021-08-05 15:15:00,61.27,61.28,61.22,61.25,25647.0,53.6163,53.6251,53.5726,53.5988,25647.0
2021-08-05 15:20:00,61.25,61.27,61.2,61.21,43288.0,53.5988,53.6163,53.5551,53.5638,43288.0
2021-08-05 15:25:00,61.2,61.21,61.18,61.2,23304.0,53.5551,53.5638,53.5376,53.5551,23304.0
2021-08-05 15:30:00,61.2,61.23,61.18,61.22,23795.0,53.5551,53.5813,53.5376,53.5726,23795.0
2021-08-05 15:35:00,61.23,61.29,61.23,61.25,31509.0,53.5813,53.6338,53.5813,53.5988,31509.0
2021-08-05 15:40:00,61.25,61.34,61.25,61.28,43645.0,53.5988,53.6776,53.5988,53.6251,43645.0
2021-08-05 15:45:00,61.27,61.29,61.25,61.28,44239.0,53.6163,53.6338,53.5988,53.6251,44239.0
2021-08-05 15:50:00,61.29,61.36,61.28,61.33,67316.0,53.6338,53.6951,53.6251,53.6688,67316.0
2021-08-05 15:55:00,61.34,61.36,61.2,61.25,270774.0,53.6776,53.6951,53.5551,53.5988,270774.0
2021-08-06 09:30:00,60.07,60.34,59.76,60.12,515861.0,52.5662,52.8025,52.295,52.61,515861.0
2021-08-06 09:35:00,60.13,60.13,59.78,59.8,194845.0,52.6187,52.6187,52.3125,52.33,194845.0
2021-08-06 09:40:00,59.81,59.97,59.51,59.69,250367.0,52.3387,52.4787,52.0762,52.2337,250367.0
2021-08-06 09:45:00,59.68,59.68,59.2,59.25,265396.0,52.2249,52.2249,51.8049,51.8487,265396.0
2021-08-06 09:50:00,59.25,59.32,59.16,59.26,144420.0,51.8487,51.9099,51.7699,51.8574,144420.0
2021-08-06 09:55:00,59.29,59.43,59.23,59.35,75490.0,51.8837,52.0062,51.8312,51.9362,75490.0
2021-08-06 10:00:00,59.35,59.53,59.32,59.45,125719.0,51.9362,52.0937,51.9099,52.0237,125719.0
2021-08-06 10:05:00,59.46,59.66,59.34,59.39,137980.0,52.0324,52.2074,51.9274,51.9712,137980.0
2021-08-06 10:10:00,59.38,59.55,59.35,59.54,82129.0,51.9624,52.1112,51.9362,52.1024,82129.0
2021-08-06 10:15:00,59.52,59.52,59.37,59.41,49597.0,52.0849,52.0849,51.9537,51.9887,49597.0
2021-08-06 10:20:00,59.41,59.52,59.35,59.45,65210.0,51.9887,52.0849,51.9362,52.0237,65210.0
2021-08-06 10:25:00,59.44,59.47,59.34,59.39,85396.0,52.0149,52.0412,51.9274,51.9712,85396.0
2021-08-06 10:30:00,59.39,59.54,59.32,59.53,140813.0,51.9712,52.1024,51.9099,52.0937,140813.0
2021-08-06 10:35:00,59.53,59.68,59.51,59.57,81789.0,52.0937,52.2249,52.0762,52.1287,81789.0
2021-08-06 10:40:00,59.57,59.62,59.51,59.58,51154.0,52.1287,52.1724,52.0762,52.1374,51154.0
2021-08-06 10:45:00,59.57,59.62,59.47,59.6,41603.0,52.1287,52.1724,52.0412,52.1549,41603.0
2021-08-06 10:50:00,59.61,59.71,59.58,59.6,47662.0,52.1637,52.2512,52.1374,52.1549,47662.0
2021-08-06 10:55:00,59.58,59.63,59.51,59.61,109263.0,52.1374,52.1812,52.0762,52.1637,109263.0
2021-08-06 11:00:00,59.6,59.69,59.58,59.65,46021.0,52.1549,52.2337,52.1374,52.1987,46021.0
2021-08-06 11:05:00,59.65,59.65,59.55,59.55,49674.0,52.1987,52.1987,52.1112,52.1112,49674.0
2021-08-06 11:10:00,59.56,59.67,59.46,59.66,46132.0,52.1199,52.2162,52.0324,52.2074,46132.0
2021-08-06 11:15:00,59.66,59.66,59.54,59.57,57184.0,52.2074,52.2074,52.1024,52.1287,57184.0
2021-08-06 11:20:00,59.57,59.62,59.51,59.54,30624.0,52.1287,52.1724,52.0762,52.1024,30624.0
2021-08-06 11:25:00,59.54,59.55,59.35,59.4,47407.0,52.1024,52.1112,51.9362,51.9799,47407.0
2021-08-06 11:30:00,59.41,59.55,59.4,59.52,44725.0,51.9887,52.1112,51.9799,52.0849,44725.0
2021-08-06 11:35:00,59.52,59.65,59.48,59.65,49127.0,52.0849,52.1987,52.0499,52.1987,49127.0
2021-08-06 11:40:00,59.65,59.84,59.64,59.74,78399.0,52.1987,52.365,52.1899,52.2774,78399.0
2021-08-06 11:45:00,59.75,59.92,59.75,59.85,43081.0,52.2862,52.435,52.2862,52.3737,43081.0
2021-08-06 11:50:00,59.86,59.97,59.85,59.88,44178.0,52.3825,52.4787,52.3737,52.4,44178.0
2021-08-06 11:55:00,59.88,59.92,59.81,59.84,47421.0,52.4,52.435,52.3387,52.365,47421.0
2021-08-06 12:00:00,59.85,59.9,59.66,59.73,93309.0,52.3737,52.4175,52.2074,52.2687,93309.0
2021-08-06 12:05:00,59.74,59.75,59.66,59.7,24224.0,52.2774,52.2862,52.2074,52.2424,24224.0
2021-08-06 12:10:00,59.7,59.75,59.64,59.7,21493.0,52.2424,52.2862,52.1899,52.2424,21493.0
2021-08-06 12:15:00,59.7,59.77,59.7,59.77,28237.0,52.2424,52.3037,52.2424,52.3037,28237.0
2021-08-06 12:20:00,59.77,59.8,59.71,59.78,36793.0,52.3037,52.33,52.2512,52.3125,36793.0
2021-08-06 12:25:00,59.8,59.87,59.79,59.84,23881.0,52.33,52.3912,52.3212,52.365,23881.0
2021-08-06 12:30:00,59.85,59.88,59.81,59.85,21477.0,52.3737,52.4,52.3387,52.3737,21477.0
2021-08-06 12:35:00,59.85,59.92,59.82,59.82,48509.0,52.3737,52.435,52.3475,52.3475,48509.0
2021-08-06 12:40:00,59.83,59.84,59.73,59.73,91120.0,52.3562,52.365,52.2687,52.2687,91120.0
2021-08-06 12:45:00,59.73,59.76,59.71,59.72,38714.0,52.2687,52.295,52.2512,52.2599,38714.0
2021-08-06 12:50:00,59.72,59.82,59.7,59.71,34305.0,52.2599,52.3475,52.2424,52.2512,34305.0
2021-08-06 12:55:00,59.71,59.74,59.68,59.72,30160.0,52.2512,52.2774,52.2249,52.2599,30160.0
2021-08-06 13:00:00,59.73,59.77,59.68,59.77,77504.0,52.2687,52.3037,52.2249,52.3037,77504.0
2021-08-06 13:05:00,59.76,59.79,59.72,59.77,34897.0,52.295,52.3212,52.2599,52.3037,34897.0
2021-08-06 13:10:00,59.78,59.93,59.77,59.92,26098.0,52.3125,52.4437,52.3037,52.435,26098.0
2021-08-06 13:15:00,59.91,59.98,59.87,59.89,75259.0,52.4262,52.4875,52.3912,52.4087,75259.0
2021-08-06 13:20:00,59.88,60.03,59.86,60.01,81441.0,52.4,52.5312,52.3825,52.5137,81441.0
2021-08-06 13:25:00,60.01,60.1,60.01,60.1,51363.0,52.5137,52.5925,52.5137,52.5925,51363.0
2021-08-06 13:30:00,60.1,60.15,60.08,60.12,33725.0,52.5925,52.6362,52.575,52.61,33725.0
2021-08-06 13:35:00,60.11,60.2,60.11,60.17,25391.0,52.6012,52.68,52.6012,52.6537,25391.0
2021-08-06 13:40:00,60.18,60.37,60.17,60.3,44129.0,52.6625,52.8288,52.6537,52.7675,44129.0
2021-08-06 13:45:00,60.29,60.31,60.21,60.22,20462.0,52.7587,52.7762,52.6887,52.6975,20462.0
2021-08-06 13:50:00,60.22,60.24,60.18,60.23,25887.0,52.6975,52.715,52.6625,52.7062,25887.0
2021-08-06 13:55:00,60.23,60.23,60.14,60.17,23356.0,52.7062,52.7062,52.6275,52.6537,23356.0
2021-08-06 14:00:00,60.18,60.3,60.18,60.29,24368.0,52.6625,52.7675,52.6625,52.7587,24368.0
2021-08-06 14:05:00,60.31,60.44,60.31,60.42,52268.0,52.7762,52.89,52.7762,52.8725,52268.0
2021-08-06 14:10:00,60.42,60.43,60.29,60.31,22912.0,52.8725,52.8813,52.7587,52.7762,22912.0
2021-08-06 14:15:00,60.32,60.36,60.31,60.33,20588.0,52.785,52.82,52.7762,52.7937,20588.0
2021-08-06 14:20:00,60.32,60.34,60.3,60.33,14532.0,52.785,52.8025,52.7675,52.7937,14532.0
2021-08-06 14:25:00,60.33,60.33,60.26,60.31,18159.0,52.7937,52.7937,52.7325,52.7762,18159.0
2021-08-06 14:30:00,60.3,60.4,60.3,60.36,26944.0,52.7675,52.855,52.7675,52.82,26944.0
2021-08-06 14:35:00,60.35,60.36,60.26,60.29,16046.0,52.8112,52.82,52.7325,52.7587,16046.0
2021-08-06 14:40:00,60.3,60.31,60.22,60.23,60816.0,52.7675,52.7762,52.6975,52.7062,60816.0
2021-08-06 14:45:00,60.22,60.25,60.11,60.13,74375.0,52.6975,52.7237,52.6012,52.6187,74375.0
2021-08-06 14:50:00,60.13,60.13,60.07,60.1,151020.0,52.6187,52.6187,52.5662,52.5925,151020.0
2021-08-06 14:55:00,60.09,60.1,60.03,60.05,43659.0,52.5837,52.5925,52.5312,52.5487,43659.0
2021-08-06 15:00:00,60.05,60.06,59.97,59.98,51251.0,52.5487,52.5575,52.4787,52.4875,51251.0
2021-08-06 15:05:00,59.98,60.01,59.96,59.97,96699.0,52.4875,52.5137,52.47,52.4787,96699.0
2021-08-06 15:10:00,59.97,60.02,59.96,60.01,169622.0,52.4787,52.5225,52.47,52.5137,169622.0
2021-08-06 15:15:00,60.01,60.01,59.95,59.97,383585.0,52.5137,52.5137,52.4612,52.4787,383585.0
2021-08-06 15:20:00,59.98,60.01,59.93,59.95,82681.0,52.4875,52.5137,52.4437,52.4612,82681.0
2021-08-06 15:25:00,59.95,59.95,59.85,59.9,66440.0,52.4612,52.4612,52.3737,52.4175,66440.0
2021-08-06 15:30:00,59.9,59.91,59.83,59.83,593341.0,52.4175,52.4262,52.3562,52.3562,593341.0
2021-08-06 15:35:00,59.84,59.89,59.79,59.84,103864.0,52.365,52.4087,52.3212,52.365,103864.0
2021-08-06 15:40:00,59.84,59.85,59.74,59.75,109801.0,52.365,52.3737,52.2774,52.2862,109801.0
2021-08-06 15:45:00,59.76,59.87,59.73,59.85,190895.0,52.295,52.3912,52.2687,52.3737,190895.0
2021-08-06 15:50:00,59.87,59.87,59.76,59.8,239038.0,52.3912,52.3912,52.295,52.33,239038.0
2021-08-06 15:55:00,59.8,59.88,59.75,59.82,390768.0,52.33,52.4,52.2862,52.3475,390768.0
2021-08-09 09:30:00,59.16,59.31,59.1,59.16,183768.0,51.7699,51.9012,51.7174,51.7699,183768.0
2021-08-09 09:35:00,59.15,59.53,59.13,59.48,59797.0,51.7611,52.0937,51.7436,52.0499,59797.0
2021-08-09 09:40:00,59.47,59.68,59.34,59.54,87351.0,52.0412,52.2249,51.9274,52.1024,87351.0
2021-08-09 09:45:00,59.55,59.66,59.42,59.47,63370.0,52.1112,52.2074,51.9974,52.0412,63370.0
2021-08-09 09:50:00,59.47,59.7,59.45,59.6,58876.0,52.0412,52.2424,52.0237,52.1549,58876.0
2021-08-09 09:55:00,59.59,59.72,59.47,59.48,56769.0,52.1462,52.2599,52.0412,52.0499,56769.0
2021-08-09 10:00:00,59.49,59.66,59.45,59.54,57225.0,52.0587,52.2074,52.0237,52.1024,57225.0
2021-08-09 10:05:00,59.56,59.59,59.42,59.42,42375.0,52.1199,52.1462,51.9974,51.9974,42375.0
2021-08-09 10:10:00,59.41,59.54,59.34,59.36,65844.0,51.9887,52.1024,51.9274,51.9449,65844.0
2021-08-09 10:15:00,59.35,59.4,59.32,59.36,95840.0,51.9362,51.9799,51.9099,51.9449,95840.0
2021-08-09 10:20:00,59.36,59.44,59.29,59.43,67479.0,51.9449,52.0149,51.8837,52.0062,67479.0
2021-08-09 10:25:00,59.43,59.47,59.33,59.35,63797.0,52.0062,52.0412,51.9187,51.9362,63797.0
2021-08-09 10:30:00,59.36,59.48,59.28,59.44,69497.0,51.9449,52.0499,51.8749,52.0149,69497.0
2021-08-09 10:35:00,59.44,59.44,59.27,59.36,99583.0,52.0149,52.0149,51.8662,51.9449,99583.0
2021-08-09 10:40:00,59.37,59.46,59.32,59.46,41279.0,51.9537,52.0324,51.9099,52.0324,41279.0
2021-08-09 10:45:00,59.45,59.55,59.44,59.47,87745.0,52.0237,52.1112,52.0149,52.0412,87745.0
2021-08-09 10:50:00,59.48,59.51,59.35,59.48,120184.0,52.0499,52.0762,51.9362,52.0499,120184.0
2021-08-09 10:55:00,59.47,59.52,59.22,59.23,85547.0,52.0412,52.0849,51.8224,51.8312,85547.0
2021-08-09 11:00:00,59.24,59.32,59.17,59.2,70881.0,51.8399,51.9099,51.7787,51.8049,70881.0
2021-08-09 11:05:00,59.19,59.24,59.13,59.14,66738.0,51.7962,51.8399,51.7436,51.7524,66738.0
2021-08-09 11:10:00,59.14,59.31,59.14,59.27,51792.0,51.7524,51.9012,51.7524,51.8662,51792.0
2021-08-09 11:15:00,59.27,59.4,59.25,59.37,55895.0,51.8662,51.9799,51.8487,51.9537,55895.0
2021-08-09 11:20:00,59.37,59.41,59.29,59.29,42972.0,51.9537,51.9887,51.8837,51.8837,42972.0
2021-08-09 11:25:00,59.28,59.37,59.25,59.25,59678.0,51.8749,51.9537,51.8487,51.8487,59678.0
2021-08-09 11:30:00,59.25,59.25,59.14,59.17,102116.0,51.8487,51.8487,51.7524,51.7787,102116.0
2021-08-09 11:35:00,59.15,59.17,59.11,59.12,30477.0,51.7611,51.7787,51.7261,51.7349,30477.0
2021-08-09 11:40:00,59.12,59.18,59.09,59.16,58025.0,51.7349,51.7874,51.7086,51.7699,58025.0
2021-08-09 11:45:00,59.16,59.18,59.1,59.13,54993.0,51.7699,51.7874,51.7174,51.7436,54993.0
2021-08-09 11:50:00,59.13,59.19,59.05,59.09,73954.0,51.7436,51.7962,51.6736,51.7086,73954.0
2021-08-09 11:55:00,59.09,59.09,59.01,59.02,63393.0,51.7086,51.7086,51.6386,51.6474,63393.0
2021-08-09 12:00:00,59.03,59.03,58.9,58.92,121335.0,51.6561,51.6561,51.5424,51.5599,121335.0
2021-08-09 12:05:00,58.93,58.98,58.86,58.92,138981.0,51.5686,51.6124,51.5074,51.5599,138981.0
2021-08-09 12:10:00,58.92,58.92,58.83,58.86,41538.0,51.5599,51.5599,51.4811,51.5074,41538.0
2021-08-09 12:15:00,58.86,59.01,58.85,58.98,52879.0,51.5074,51.6386,51.4986,51.6124,52879.0
2021-08-09 12:20:00,58.97,58.98,58.91,58.98,25313.0,51.6036,51.6124,51.5511,51.6124,25313.0
2021-08-09 12:25:00,58.98,59.01,58.94,59.01,11966.0,51.6124,51.6386,51.5774,51.6386,11966.0
2021-08-09 12:30:00,59.01,59.11,58.97,59.09,38887.0,51.6386,51.7261,51.6036,51.7086,38887.0
2021-08-09 12:35:00,59.08,59.15,59.08,59.13,28474.0,51.6999,51.7611,51.6999,51.7436,28474.0
2021-08-09 12:40:00,59.12,59.15,59.09,59.13,12943.0,51.7349,51.7611,51.7086,51.7436,12943.0
2021-08-09 12:45:00,59.12,59.13,59.04,59.07,13812.0,51.7349,51.7436,51.6649,51.6911,13812.0
2021-08-09 12:50:00,59.1,59.11,59.02,59.05,21544.0,51.7174,51.7261,51.6474,51.6736,21544.0
2021-08-09 12:55:00,59.05,59.06,59.02,59.05,15203.0,51.6736,51.6824,51.6474,51.6736,15203.0
2021-08-09 13:00:00,59.05,59.09,59.03,59.04,62773.0,51.6736,51.7086,51.6561,51.6649,62773.0
2021-08-09 13:05:00,59.04,59.07,59.03,59.07,13783.0,51.6649,51.6911,51.6561,51.6911,13783.0
2021-08-09 13:10:00,59.07,59.15,59.07,59.1,29116.0,51.6911,51.7611,51.6911,51.7174,29116.0
2021-08-09 13:15:00,59.11,59.14,59.08,59.13,36376.0,51.7261,51.7524,51.6999,51.7436,36376.0
2021-08-09 13:20:00,59.14,59.19,59.13,59.17,28797.0,51.7524,51.7962,51.7436,51.7787,28797.0
2021-08-09 13:25:00,59.18,59.21,59.12,59.17,31451.0,51.7874,51.8137,51.7349,51.7787,31451.0
2021-08-09 13:30:00,59.17,59.17,59.07,59.09,20740.0,51.7787,51.7787,51.6911,51.7086,20740.0
2021-08-09 13:35:00,59.1,59.12,59.05,59.12,25895.0,51.7174,51.7349,51.6736,51.7349,25895.0
2021-08-09 13:40:00,59.12,59.17,59.11,59.17,28641.0,51.7349,51.7787,51.7261,51.7787,28641.0
2021-08-09 13:45:00,59.18,59.2,59.0,59.05,198240.0,51.7874,51.8049,51.6299,51.6736,198240.0
2021-08-09 13:50:00,59.06,59.12,59.04,59.08,25548.0,51.6824,51.7349,51.6649,51.6999,25548.0
2021-08-09 13:55:00,59.07,59.07,58.98,59.04,36801.0,51.6911,51.6911,51.6124,51.6649,36801.0
2021-08-09 14:00:00,59.03,59.12,59.03,59.09,57326.0,51.6561,51.7349,51.6561,51.7086,57326.0
2021-08-09 14:05:00,59.09,59.13,59.05,59.08,30103.0,51.7086,51.7436,51.6736,51.6999,30103.0
2021-08-09 14:10:00,59.08,59.11,59.06,59.09,27681.0,51.6999,51.7261,51.6824,51.7086,27681.0
2021-08-09 14:15:00,59.1,59.11,59.05,59.08,32052.0,51.7174,51.7261,51.6736,51.6999,32052.0
2021-08-09 14:20:00,59.08,59.13,59.08,59.11,29013.0,51.6999,51.7436,51.6999,51.7261,29013.0
2021-08-09 14:25:00,59.11,59.16,59.1,59.11,45130.0,51.7261,51.7699,51.7174,51.7261,45130.0
2021-08-09 14:30:00,59.11,59.13,59.03,59.08,27349.0,51.7261,51.7436,51.6561,51.6999,27349.0
2021-08-09 14:35:00,59.07,59.07,59.01,59.01,15585.0,51.6911,51.6911,51.6386,51.6386,15585.0
2021-08-09 14:40:00,59.01,59.02,58.97,58.98,22261.0,51.6386,51.6474,51.6036,51.6124,22261.0
2021-08-09 14:45:00,58.98,58.98,58.92,58.95,23188.0,51.6124,51.6124,51.5599,51.5861,23188.0
2021-08-09 14:50:00,58.96,58.98,58.94,58.95,21910.0,51.5949,51.6124,51.5774,51.5861,21910.0
2021-08-09 14:55:00,58.95,58.95,58.9,58.92,30431.0,51.5861,51.5861,51.5424,51.5599,30431.0
2021-08-09 15:00:00,58.92,58.97,58.92,58.93,16268.0,51.5599,51.6036,51.5599,51.5686,16268.0
2021-08-09 15:05:00,58.92,58.96,58.91,58.96,21142.0,51.5599,51.5949,51.5511,51.5949,21142.0
2021-08-09 15:10:00,58.96,58.96,58.89,58.9,24545.0,51.5949,51.5949,51.5336,51.5424,24545.0
2021-08-09 15:15:00,58.9,58.91,58.84,58.85,24053.0,51.5424,51.5511,51.4899,51.4986,24053.0
2021-08-09 15:20:00,58.85,58.95,58.84,58.95,29475.0,51.4986,51.5861,51.4899,51.5861,29475.0
2021-08-09 15:25:00,58.94,58.94,58.9,58.93,19507.0,51.5774,51.5774,51.5424,51.5686,19507.0
2021-08-09 15:30:00,58.93,58.94,58.86,58.88,67214.0,51.5686,51.5774,51.5074,51.5249,67214.0
2021-08-09 15:35:00,58.87,58.96,58.84,58.92,65592.0,51.5161,51.5949,51.4899,51.5599,65592.0
2021-08-09 15:40:00,58.93,58.95,58.87,58.88,79456.0,51.5686,51.5861,51.5161,51.5249,79456.0
2021-08-09 15:45:00,58.88,58.9,58.83,58.88,114858.0,51.5249,51.5424,51.4811,51.5249,114858.0
2021-08-09 15:50:00,58.88,58.92,58.82,58.86,199611.0,51.5249,51.5599,51.4724,51.5074,199611.0
2021-08-09 15:55:00,58.86,58.9,58.82,58.84,296757.0,51.5074,51.5424,51.4724,51.4899,296757.0
2021-08-10 09:30:00,58.84,58.98,58.51,58.93,184018.0,51.4899,51.6124,51.2011,51.5686,184018.0
2021-08-10 09:35:00,58.94,59.04,58.72,58.72,61615.0,51.5774,51.6649,51.3849,51.3849,61615.0
2021-08-10 09:40:00,58.72,58.9,58.68,58.81,42214.0,51.3849,51.5424,51.3499,51.4636,42214.0
2021-08-10 09:45:00,58.82,58.82,58.38,58.43,90109.0,51.4724,51.4724,51.0873,51.1311,90109.0
2021-08-10 09:50:00,58.42,58.58,58.42,58.49,60768.0,51.1223,51.2624,51.1223,51.1836,60768.0
2021-08-10 09:55:00,58.49,58.54,58.4,58.42,45068.0,51.1836,51.2273,51.1048,51.1223,45068.0
2021-08-10 10:00:00,58.43,58.43,58.28,58.29,89263.0,51.1311,51.1311,50.9998,51.0086,89263.0
2021-08-10 10:05:00,58.28,58.39,58.28,58.37,62203.0,50.9998,51.0961,50.9998,51.0786,62203.0
2021-08-10 10:10:00,58.37,58.39,58.07,58.09,121894.0,51.0786,51.0961,50.8161,50.8336,121894.0
2021-08-10 10:15:00,58.09,58.19,58.08,58.11,104703.0,50.8336,50.9211,50.8248,50.8511,104703.0
2021-08-10 10:20:00,58.12,58.29,58.11,58.22,583859.0,50.8598,51.0086,50.8511,50.9473,583859.0
2021-08-10 10:25:00,58.21,58.45,58.17,58.42,112420.0,50.9386,51.1486,50.9036,51.1223,112420.0
2021-08-10 10:30:00,58.42,58.61,58.42,58.54,57350.0,51.1223,51.2886,51.1223,51.2273,57350.0
2021-08-10 10:35:00,58.53,58.54,58.37,58.39,44734.0,51.2186,51.2273,51.0786,51.0961,44734.0
2021-08-10 10:40:00,58.38,58.51,58.38,58.45,37415.0,51.0873,51.2011,51.0873,51.1486,37415.0
2021-08-10 10:45:00,58.46,58.48,58.33,58.34,44003.0,51.1573,51.1748,51.0436,51.0523,44003.0
2021-08-10 10:50:00,58.33,58.43,58.31,58.37,71975.0,51.0436,51.1311,51.0261,51.0786,71975.0
2021-08-10 10:55:00,58.36,58.37,58.24,58.26,79002.0,51.0698,51.0786,50.9648,50.9823,79002.0
2021-08-10 11:00:00,58.27,58.52,58.27,58.51,55908.0,50.9911,51.2098,50.9911,51.2011,55908.0
2021-08-10 11:05:00,58.5,58.54,58.44,58.5,88016.0,51.1923,51.2273,51.1398,51.1923,88016.0
2021-08-10 11:10:00,58.5,58.58,58.46,58.51,81056.0,51.1923,51.2624,51.1573,51.2011,81056.0
2021-08-10 11:15:00,58.51,58.59,58.49,58.58,37720.0,51.2011,51.2711,51.1836,51.2624,37720.0
2021-08-10 11:20:00,58.58,58.64,58.54,58.57,59845.0,51.2624,51.3149,51.2273,51.2536,59845.0
2021-08-10 11:25:00,58.58,58.62,58.53,58.57,41999.0,51.2624,51.2974,51.2186,51.2536,41999.0
2021-08-10 11:30:00,58.57,58.57,58.43,58.43,31672.0,51.2536,51.2536,51.1311,51.1311,31672.0
2021-08-10 11:35:00,58.44,58.61,58.44,58.6,59260.0,51.1398,51.2886,51.1398,51.2799,59260.0
2021-08-10 11:40:00,58.6,58.62,58.55,58.62,45029.0,51.2799,51.2974,51.2361,51.2974,45029.0
2021-08-10 11:45:00,58.62,58.74,58.58,58.7,39372.0,51.2974,51.4024,51.2624,51.3674,39372.0
2021-08-10 11:50:00,58.69,58.77,58.69,58.77,38235.0,51.3586,51.4286,51.3586,51.4286,38235.0
2021-08-10 11:55:00,58.78,58.86,58.75,58.76,22809.0,51.4374,51.5074,51.4111,51.4199,22809.0
2021-08-10 12:00:00,58.76,58.77,58.65,58.66,40700.0,51.4199,51.4286,51.3236,51.3324,40700.0
2021-08-10 12:05:00,58.65,58.65,58.55,58.58,22335.0,51.3236,51.3236,51.2361,51.2624,22335.0
2021-08-10 12:10:00,58.58,58.67,58.54,58.59,49125.0,51.2624,51.3411,51.2273,51.2711,49125.0
2021-08-10 12:15:00,58.6,58.62,58.52,58.56,29899.0,51.2799,51.2974,51.2098,51.2449,29899.0
2021-08-10 12:20:00,58.55,58.6,58.52,58.6,20793.0,51.2361,51.2799,51.2098,51.2799,20793.0
2021-08-10 12:25:00,58.61,58.68,58.59,58.67,25676.0,51.2886,51.3499,51.2711,51.3411,25676.0
2021-08-10 12:30:00,58.67,58.72,58.64,58.65,15651.0,51.3411,51.3849,51.3149,51.3236,15651.0
2021-08-10 12:35:00,58.65,58.68,58.63,58.67,16248.0,51.3236,51.3499,51.3061,51.3411,16248.0
2021-08-10 12:40:00,58.67,58.74,58.66,58.7,39414.0,51.3411,51.4024,51.3324,51.3674,39414.0
2021-08-10 12:45:00,58.7,58.71,58.64,58.66,51931.0,51.3674,51.3761,51.3149,51.3324,51931.0
2021-08-10 12:50:00,58.67,58.76,58.65,58.74,29774.0,51.3411,51.4199,51.3236,51.4024,29774.0
2021-08-10 12:55:00,58.74,58.82,58.74,58.82,34117.0,51.4024,51.4724,51.4024,51.4724,34117.0
2021-08-10 13:00:00,58.82,58.9,58.79,58.9,37933.0,51.4724,51.5424,51.4461,51.5424,37933.0
2021-08-10 13:05:00,58.91,58.99,58.9,58.98,32934.0,51.5511,51.6211,51.5424,51.6124,32934.0
2021-08-10 13:10:00,58.99,59.04,58.97,59.03,54366.0,51.6211,51.6649,51.6036,51.6561,54366.0
2021-08-10 13:15:00,59.03,59.04,58.94,59.01,47926.0,51.6561,51.6649,51.5774,51.6386,47926.0
2021-08-10 13:20:00,59.01,59.05,58.98,58.98,33996.0,51.6386,51.6736,51.6124,51.6124,33996.0
2021-08-10 13:25:00,58.99,59.01,58.95,58.96,35264.0,51.6211,51.6386,51.5861,51.5949,35264.0
2021-08-10 13:30:00,58.96,58.98,58.92,58.92,19433.0,51.5949,51.6124,51.5599,51.5599,19433.0
2021-08-10 13:35:00,58.93,59.0,58.92,58.96,28765.0,51.5686,51.6299,51.5599,51.5949,28765.0
2021-08-10 13:40:00,58.96,59.02,58.96,59.0,32647.0,51.5949,51.6474,51.5949,51.6299,32647.0
2021-08-10 13:45:00,58.99,59.06,58.98,59.01,41601.0,51.6211,51.6824,51.6124,51.6386,41601.0
2021-08-10 13:50:00,59.0,59.01,58.97,58.98,33140.0,51.6299,51.6386,51.6036,51.6124,33140.0
2021-08-10 13:55:00,58.99,58.99,58.9,58.92,24183.0,51.6211,51.6211,51.5424,51.5599,24183.0
2021-08-10 14:00:00,58.93,58.94,58.85,58.87,57896.0,51.5686,51.5774,51.4986,51.5161,57896.0
2021-08-10 14:05:00,58.87,58.88,58.69,58.7,59446.0,51.5161,51.5249,51.3586,51.3674,59446.0
2021-08-10 14:10:00,58.7,58.71,58.61,58.62,59488.0,51.3674,51.3761,51.2886,51.2974,59488.0
2021-08-10 14:15:00,58.62,58.63,58.55,58.58,169433.0,51.2974,51.3061,51.2361,51.2624,169433.0
2021-08-10 14:20:00,58.58,58.59,58.46,58.5,112917.0,51.2624,51.2711,51.1573,51.1923,112917.0
2021-08-10 14:25:00,58.51,58.55,58.47,58.5,47320.0,51.2011,51.2361,51.1661,51.1923,47320.0
2021-08-10 14:30:00,58.5,58.55,58.49,58.55,41970.0,51.1923,51.2361,51.1836,51.2361,41970.0
2021-08-10 14:35:00,58.55,58.55,58.49,58.51,35222.0,51.2361,51.2361,51.1836,51.2011,35222.0
2021-08-10 14:40:00,58.52,58.53,58.42,58.42,93810.0,51.2098,51.2186,51.1223,51.1223,93810.0
2021-08-10 14:45:00,58.43,58.47,58.36,58.47,181730.0,51.1311,51.1661,51.0698,51.1661,181730.0
2021-08-10 14:50:00,58.47,58.54,58.47,58.5,42026.0,51.1661,51.2273,51.1661,51.1923,42026.0
2021-08-10 14:55:00,58.5,58.51,58.45,58.47,55126.0,51.1923,51.2011,51.1486,51.1661,55126.0
2021-08-10 15:00:00,58.46,58.5,58.46,58.48,28478.0,51.1573,51.1923,51.1573,51.1748,28478.0
2021-08-10 15:05:00,58.48,58.48,58.3,58.3,101714.0,51.1748,51.1748,51.0173,51.0173,101714.0
2021-08-10 15:10:00,58.29,58.33,58.27,58.3,133110.0,51.0086,51.0436,50.9911,51.0173,133110.0
2021-08-10 15:15:00,58.31,58.37,58.29,58.32,79378.0,51.0261,51.0786,51.0086,51.0348,79378.0
2021-08-10 15:20:00,58.32,58.37,58.3,58.34,71054.0,51.0348,51.0786,51.0173,51.0523,71054.0
2021-08-10 15:25:00,58.33,58.34,58.2,58.24,93638.0,51.0436,51.0523,50.9298,50.9648,93638.0
2021-08-10 15:30:00,58.25,58.26,58.14,58.18,141658.0,50.9736,50.9823,50.8773,50.9123,141658.0
2021-08-10 15:35:00,58.18,58.3,58.16,58.18,241098.0,50.9123,51.0173,50.8948,50.9123,241098.0
2021-08-10 15:40:00,58.18,58.18,58.04,58.05,137678.0,50.9123,50.9123,50.7898,50.7986,137678.0
2021-08-10 15:45:00,58.05,58.07,58.0,58.06,234730.0,50.7986,50.8161,50.7548,50.8073,234730.0
2021-08-10 15:50:00,58.06,58.2,57.96,57.96,381242.0,50.8073,50.9298,50.7198,50.7198,381242.0
2021-08-10 15:55:00,57.96,58.09,57.96,58.05,533749.0,50.7198,50.8336,50.7198,50.7986,533749.0
2021-08-11 09:30:00,58.75,59.5,58.73,59.35,339264.0,51.4111,52.0674,51.3936,51.9362,339264.0
2021-08-11 09:35:00,59.34,59.9,59.34,59.88,188218.0,51.9274,52.4175,51.9274,52.4,188218.0
2021-08-11 09:40:00,59.87,59.87,59.43,59.54,90862.0,52.3912,52.3912,52.0062,52.1024,90862.0
2021-08-11 09:45:00,59.53,59.62,59.28,59.3,98461.0,52.0937,52.1724,51.8749,51.8924,98461.0
2021-08-11 09:50:00,59.31,59.41,59.2,59.31,92762.0,51.9012,51.9887,51.8049,51.9012,92762.0
2021-08-11 09:55:00,59.32,59.44,59.31,59.35,55974.0,51.9099,52.0149,51.9012,51.9362,55974.0
2021-08-11 10:00:00,59.35,59.47,59.28,59.38,82809.0,51.9362,52.0412,51.8749,51.9624,82809.0
2021-08-11 10:05:00,59.38,59.58,59.36,59.55,43378.0,51.9624,52.1374,51.9449,52.1112,43378.0
2021-08-11 10:10:00,59.55,59.55,59.35,59.36,68846.0,52.1112,52.1112,51.9362,51.9449,68846.0
2021-08-11 10:15:00,59.36,59.53,59.36,59.49,38803.0,51.9449,52.0937,51.9449,52.0587,38803.0
2021-08-11 10:20:00,59.48,59.57,59.48,59.5,54430.0,52.0499,52.1287,52.0499,52.0674,54430.0
2021-08-11 10:25:00,59.5,59.69,59.49,59.67,55280.0,52.0674,52.2337,52.0587,52.2162,55280.0
2021-08-11 10:30:00,59.66,59.69,59.46,59.47,45007.0,52.2074,52.2337,52.0324,52.0412,45007.0
2021-08-11 10:35:00,59.46,59.5,59.4,59.43,42336.0,52.0324,52.0674,51.9799,52.0062,42336.0
2021-08-11 10:40:00,59.44,59.59,59.44,59.45,42662.0,52.0149,52.1462,52.0149,52.0237,42662.0
2021-08-11 10:45:00,59.46,59.59,59.45,59.54,38704.0,52.0324,52.1462,52.0237,52.1024,38704.0
2021-08-11 10:50:00,59.56,59.7,59.5,59.64,78589.0,52.1199,52.2424,52.0674,52.1899,78589.0
2021-08-11 10:55:00,59.65,59.7,59.57,59.61,46887.0,52.1987,52.2424,52.1287,52.1637,46887.0
2021-08-11 11:00:00,59.6,59.74,59.57,59.57,52526.0,52.1549,52.2774,52.1287,52.1287,52526.0
2021-08-11 11:05:00,59.56,59.64,59.53,59.57,44282.0,52.1199,52.1899,52.0937,52.1287,44282.0
2021-08-11 11:10:00,59.56,59.63,59.52,59.52,41366.0,52.1199,52.1812,52.0849,52.0849,41366.0
2021-08-11 11:15:00,59.52,59.58,59.46,59.56,46171.0,52.0849,52.1374,52.0324,52.1199,46171.0
2021-08-11 11:20:00,59.55,59.55,59.46,59.5,40955.0,52.1112,52.1112,52.0324,52.0674,40955.0
2021-08-11 11:25:00,59.5,59.5,59.42,59.45,29222.0,52.0674,52.0674,51.9974,52.0237,29222.0
2021-08-11 11:30:00,59.44,59.5,59.33,59.48,35665.0,52.0149,52.0674,51.9187,52.0499,35665.0
2021-08-11 11:35:00,59.48,59.53,59.43,59.51,38976.0,52.0499,52.0937,52.0062,52.0762,38976.0
2021-08-11 11:40:00,59.48,59.6,59.4,59.59,30403.0,52.0499,52.1549,51.9799,52.1462,30403.0
2021-08-11 11:45:00,59.58,59.6,59.49,59.57,30997.0,52.1374,52.1549,52.0587,52.1287,30997.0
2021-08-11 11:50:00,59.57,59.57,59.5,59.52,41848.0,52.1287,52.1287,52.0674,52.0849,41848.0
2021-08-11 11:55:00,59.53,59.59,59.51,59.59,47643.0,52.0937,52.1462,52.0762,52.1462,47643.0
2021-08-11 12:00:00,59.59,59.62,59.49,59.5,35201.0,52.1462,52.1724,52.0587,52.0674,35201.0
2021-08-11 12:05:00,59.49,59.5,59.44,59.48,23927.0,52.0587,52.0674,52.0149,52.0499,23927.0
2021-08-11 12:10:00,59.48,59.53,59.43,59.44,38084.0,52.0499,52.0937,52.0062,52.0149,38084.0
2021-08-11 12:15:00,59.44,59.48,59.38,59.42,51700.0,52.0149,52.0499,51.9624,51.9974,51700.0
2021-08-11 12:20:00,59.41,59.42,59.32,59.34,35330.0,51.9887,51.9974,51.9099,51.9274,35330.0
2021-08-11 12:25:00,59.35,59.37,59.24,59.29,53028.0,51.9362,51.9537,51.8399,51.8837,53028.0
2021-08-11 12:30:00,59.29,59.35,59.25,59.26,59290.0,51.8837,51.9362,51.8487,51.8574,59290.0
2021-08-11 12:35:00,59.25,59.27,59.13,59.22,74753.0,51.8487,51.8662,51.7436,51.8224,74753.0
2021-08-11 12:40:00,59.22,59.32,59.18,59.3,62152.0,51.8224,51.9099,51.7874,51.8924,62152.0
2021-08-11 12:45:00,59.32,59.41,59.29,59.36,54663.0,51.9099,51.9887,51.8837,51.9449,54663.0
2021-08-11 12:50:00,59.37,59.37,59.24,59.24,32734.0,51.9537,51.9537,51.8399,51.8399,32734.0
2021-08-11 12:55:00,59.25,59.29,59.22,59.26,32875.0,51.8487,51.8837,51.8224,51.8574,32875.0
2021-08-11 13:00:00,59.26,59.43,59.19,59.4,105520.0,51.8574,52.0062,51.7962,51.9799,105520.0
2021-08-11 13:05:00,59.4,59.47,59.35,59.43,71341.0,51.9799,52.0412,51.9362,52.0062,71341.0
2021-08-11 13:10:00,59.43,59.46,59.34,59.39,64852.0,52.0062,52.0324,51.9274,51.9712,64852.0
2021-08-11 13:15:00,59.39,59.44,59.33,59.36,66957.0,51.9712,52.0149,51.9187,51.9449,66957.0
2021-08-11 13:20:00,59.36,59.42,59.35,59.36,31914.0,51.9449,51.9974,51.9362,51.9449,31914.0
2021-08-11 13:25:00,59.36,59.37,59.29,59.31,34642.0,51.9449,51.9537,51.8837,51.9012,34642.0
2021-08-11 13:30:00,59.3,59.43,59.26,59.34,55503.0,51.8924,52.0062,51.8574,51.9274,55503.0
2021-08-11 13:35:00,59.34,59.37,59.27,59.34,39886.0,51.9274,51.9537,51.8662,51.9274,39886.0
2021-08-11 13:40:00,59.34,59.41,59.3,59.41,41658.0,51.9274,51.9887,51.8924,51.9887,41658.0
2021-08-11 13:45:00,59.41,59.49,59.4,59.47,68910.0,51.9887,52.0587,51.9799,52.0412,68910.0
2021-08-11 13:50:00,59.46,59.49,59.36,59.36,36120.0,52.0324,52.0587,51.9449,51.9449,36120.0
2021-08-11 13:55:00,59.36,59.38,59.32,59.37,30111.0,51.9449,51.9624,51.9099,51.9537,30111.0
2021-08-11 14:00:00,59.37,59.37,59.22,59.22,40720.0,51.9537,51.9537,51.8224,51.8224,40720.0
2021-08-11 14:05:00,59.23,59.3,59.22,59.25,35619.0,51.8312,51.8924,51.8224,51.8487,35619.0
2021-08-11 14:10:00,59.26,59.3,59.22,59.25,26705.0,51.8574,51.8924,51.8224,51.8487,26705.0
2021-08-11 14:15:00,59.24,59.26,59.2,59.25,35978.0,51.8399,51.8574,51.8049,51.8487,35978.0
2021-08-11 14:20:00,59.24,59.28,59.22,59.23,35452.0,51.8399,51.8749,51.8224,51.8312,35452.0
2021-08-11 14:25:00,59.24,59.32,59.23,59.29,33919.0,51.8399,51.9099,51.8312,51.8837,33919.0
2021-08-11 14:30:00,59.29,59.39,59.27,59.38,48049.0,51.8837,51.9712,51.8662,51.9624,48049.0
2021-08-11 14:35:00,59.39,59.43,59.36,59.38,39874.0,51.9712,52.0062,51.9449,51.9624,39874.0
2021-08-11 14:40:00,59.38,59.43,59.37,59.39,31118.0,51.9624,52.0062,51.9537,51.9712,31118.0
2021-08-11 14:45:00,59.39,59.4,59.3,59.34,46164.0,51.9712,51.9799,51.8924,51.9274,46164.0
2021-08-11 14:50:00,59.34,59.35,59.29,59.32,41947.0,51.9274,51.9362,51.8837,51.9099,41947.0
2021-08-11 14:55:00,59.33,59.34,59.25,59.27,45440.0,51.9187,51.9274,51.8487,51.8662,45440.0
2021-08-11 15:00:00,59.27,59.3,59.23,59.25,68553.0,51.8662,51.8924,51.8312,51.8487,68553.0
2021-08-11 15:05:00,59.24,59.3,59.2,59.29,116116.0,51.8399,51.8924,51.8049,51.8837,116116.0
2021-08-11 15:10:00,59.29,59.34,59.28,59.31,55144.0,51.8837,51.9274,51.8749,51.9012,55144.0
2021-08-11 15:15:00,59.32,59.32,59.21,59.26,95465.0,51.9099,51.9099,51.8137,51.8574,95465.0
2021-08-11 15:20:00,59.26,59.27,59.19,59.21,55535.0,51.8574,51.8662,51.7962,51.8137,55535.0
2021-08-11 15:25:00,59.21,59.23,59.15,59.17,46239.0,51.8137,51.8312,51.7611,51.7787,46239.0
2021-08-11 15:30:00,59.17,59.22,59.13,59.18,74184.0,51.7787,51.8224,51.7436,51.7874,74184.0
2021-08-11 15:35:00,59.18,59.19,59.15,59.16,46912.0,51.7874,51.7962,51.7611,51.7699,46912.0
2021-08-11 15:40:00,59.15,59.21,59.14,59.19,67662.0,51.7611,51.8137,51.7524,51.7962,67662.0
2021-08-11 15:45:00,59.19,59.21,59.1,59.11,83572.0,51.7962,51.8137,51.7174,51.7261,83572.0
2021-08-11 15:50:00,59.1,59.26,59.09,59.25,96173.0,51.7174,51.8574,51.7086,51.8487,96173.0
2021-08-11 15:55:00,59.24,59.29,59.2,59.26,343321.0,51.8399,51.8837,51.8049,51.8574,343321.0
2021-08-12 09:30:00,59.13,59.13,58.59,58.62,166001.0,51.7436,51.7436,51.2711,51.2974,166001.0
2021-08-12 09:35:00,58.63,58.85,58.57,58.82,72470.0,51.3061,51.4986,51.2536,51.4724,72470.0
2021-08-12 09:40:00,58.8,58.92,58.75,58.91,63677.0,51.4549,51.5599,51.4111,51.5511,63677.0
2021-08-12 09:45:00,58.91,58.97,58.83,58.87,62402.0,51.5511,51.6036,51.4811,51.5161,62402.0
2021-08-12 09:50:00,58.87,58.94,58.77,58.78,49368.0,51.5161,51.5774,51.4286,51.4374,49368.0
2021-08-12 09:55:00,58.77,58.79,58.59,58.59,33876.0,51.4286,51.4461,51.2711,51.2711,33876.0
2021-08-12 10:00:00,58.61,58.65,58.45,58.48,68253.0,51.2886,51.3236,51.1486,51.1748,68253.0
2021-08-12 10:05:00,58.48,58.58,58.48,58.55,30598.0,51.1748,51.2624,51.1748,51.2361,30598.0
2021-08-12 10:10:00,58.55,58.59,58.5,58.54,25428.0,51.2361,51.2711,51.1923,51.2273,25428.0
2021-08-12 10:15:00,58.53,58.53,58.37,58.37,67088.0,51.2186,51.2186,51.0786,51.0786,67088.0
2021-08-12 10:20:00,58.37,58.42,58.32,58.38,36827.0,51.0786,51.1223,51.0348,51.0873,36827.0
2021-08-12 10:25:00,58.37,58.45,58.35,58.37,18750.0,51.0786,51.1486,51.0611,51.0786,18750.0
2021-08-12 10:30:00,58.37,58.4,58.31,58.32,23112.0,51.0786,51.1048,51.0261,51.0348,23112.0
2021-08-12 10:35:00,58.32,58.38,58.31,58.35,18813.0,51.0348,51.0873,51.0261,51.0611,18813.0
2021-08-12 10:40:00,58.34,58.43,58.31,58.36,29363.0,51.0523,51.1311,51.0261,51.0698,29363.0
2021-08-12 10:45:00,58.36,58.4,58.32,58.33,54198.0,51.0698,51.1048,51.0348,51.0436,54198.0
2021-08-12 10:50:00,58.32,58.33,58.26,58.27,38373.0,51.0348,51.0436,50.9823,50.9911,38373.0
2021-08-12 10:55:00,58.27,58.31,58.22,58.23,33424.0,50.9911,51.0261,50.9473,50.9561,33424.0
2021-08-12 11:00:00,58.23,58.28,58.16,58.2,41049.0,50.9561,50.9998,50.8948,50.9298,41049.0
2021-08-12 11:05:00,58.21,58.23,58.13,58.14,41695.0,50.9386,50.9561,50.8686,50.8773,41695.0
2021-08-12 11:10:00,58.15,58.18,58.1,58.14,58321.0,50.8861,50.9123,50.8423,50.8773,58321.0
2021-08-12 11:15:00,58.15,58.21,58.11,58.2,46692.0,50.8861,50.9386,50.8511,50.9298,46692.0
2021-08-12 11:20:00,58.2,58.23,58.16,58.21,41402.0,50.9298,50.9561,50.8948,50.9386,41402.0
2021-08-12 11:25:00,58.21,58.29,58.11,58.12,56553.0,50.9386,51.0086,50.8511,50.8598,56553.0
2021-08-12 11:30:00,58.12,58.12,58.0,58.06,84876.0,50.8598,50.8598,50.7548,50.8073,84876.0
2021-08-12 11:35:00,58.07,58.1,58.04,58.09,58746.0,50.8161,50.8423,50.7898,50.8336,58746.0
2021-08-12 11:40:00,58.09,58.16,58.06,58.14,28073.0,50.8336,50.8948,50.8073,50.8773,28073.0
2021-08-12 11:45:00,58.14,58.17,58.07,58.09,33673.0,50.8773,50.9036,50.8161,50.8336,33673.0
2021-08-12 11:50:00,58.09,58.17,58.07,58.07,17717.0,50.8336,50.9036,50.8161,50.8161,17717.0
2021-08-12 11:55:00,58.08,58.18,58.06,58.16,37211.0,50.8248,50.9123,50.8073,50.8948,37211.0
2021-08-12 12:00:00,58.15,58.29,58.14,58.29,23130.0,50.8861,51.0086,50.8773,51.0086,23130.0
2021-08-12 12:05:00,58.29,58.29,58.21,58.28,35506.0,51.0086,51.0086,50.9386,50.9998,35506.0
2021-08-12 12:10:00,58.29,58.35,58.26,58.35,20215.0,51.0086,51.0611,50.9823,51.0611,20215.0
2021-08-12 12:15:00,58.35,58.39,58.32,58.39,36921.0,51.0611,51.0961,51.0348,51.0961,36921.0
2021-08-12 12:20:00,58.38,58.47,58.37,58.41,22131.0,51.0873,51.1661,51.0786,51.1136,22131.0
2021-08-12 12:25:00,58.4,58.44,58.38,58.43,18187.0,51.1048,51.1398,51.0873,51.1311,18187.0
2021-08-12 12:30:00,58.42,58.44,58.4,58.43,14326.0,51.1223,51.1398,51.1048,51.1311,14326.0
2021-08-12 12:35:00,58.43,58.48,58.4,58.42,46857.0,51.1311,51.1748,51.1048,51.1223,46857.0
2021-08-12 12:40:00,58.42,58.43,58.33,58.34,19129.0,51.1223,51.1311,51.0436,51.0523,19129.0
2021-08-12 12:45:00,58.34,58.37,58.34,58.36,10637.0,51.0523,51.0786,51.0523,51.0698,10637.0
2021-08-12 12:50:00,58.36,58.46,58.35,58.4,24747.0,51.0698,51.1573,51.0611,51.1048,24747.0
2021-08-12 12:55:00,58.4,58.43,58.35,58.36,17091.0,51.1048,51.1311,51.0611,51.0698,17091.0
2021-08-12 13:00:00,58.36,58.37,58.32,58.33,13482.0,51.0698,51.0786,51.0348,51.0436,13482.0
2021-08-12 13:05:00,58.31,58.33,58.3,58.32,18986.0,51.0261,51.0436,51.0173,51.0348,18986.0
2021-08-12 13:10:00,58.31,58.34,58.29,58.29,12396.0,51.0261,51.0523,51.0086,51.0086,12396.0
2021-08-12 13:15:00,58.29,58.33,58.23,58.28,26129.0,51.0086,51.0436,50.9561,50.9998,26129.0
2021-08-12 13:20:00,58.28,58.32,58.25,58.31,38080.0,50.9998,51.0348,50.9736,51.0261,38080.0
2021-08-12 13:25:00,58.32,58.32,58.22,58.24,45898.0,51.0348,51.0348,50.9473,50.9648,45898.0
2021-08-12 13:30:00,58.25,58.27,58.22,58.27,16711.0,50.9736,50.9911,50.9473,50.9911,16711.0
2021-08-12 13:35:00,58.26,58.33,58.26,58.32,12574.0,50.9823,51.0436,50.9823,51.0348,12574.0
2021-08-12 13:40:00,58.32,58.32,58.26,58.27,7422.0,51.0348,51.0348,50.9823,50.9911,7422.0
2021-08-12 13:45:00,58.26,58.29,58.23,58.27,14761.0,50.9823,51.0086,50.9561,50.9911,14761.0
2021-08-12 13:50:00,58.27,58.39,58.26,58.37,20300.0,50.9911,51.0961,50.9823,51.0786,20300.0
2021-08-12 13:55:00,58.37,58.46,58.36,58.44,18019.0,51.0786,51.1573,51.0698,51.1398,18019.0
2021-08-12 14:00:00,58.45,58.46,58.38,58.41,28299.0,51.1486,51.1573,51.0873,51.1136,28299.0
2021-08-12 14:05:00,58.42,58.46,58.42,58.42,24354.0,51.1223,51.1573,51.1223,51.1223,24354.0
2021-08-12 14:10:00,58.42,58.46,58.41,58.41,31168.0,51.1223,51.1573,51.1136,51.1136,31168.0
2021-08-12 14:15:00,58.41,58.44,58.37,58.42,18809.0,51.1136,51.1398,51.0786,51.1223,18809.0
2021-08-12 14:20:00,58.42,58.46,58.41,58.45,21063.0,51.1223,51.1573,51.1136,51.1486,21063.0
2021-08-12 14:25:00,58.45,58.46,58.42,58.44,55906.0,51.1486,51.1573,51.1223,51.1398,55906.0
2021-08-12 14:30:00,58.44,58.46,58.43,58.45,17854.0,51.1398,51.1573,51.1311,51.1486,17854.0
2021-08-12 14:35:00,58.45,58.45,58.4,58.41,11999.0,51.1486,51.1486,51.1048,51.1136,11999.0
2021-08-12 14:40:00,58.41,58.41,58.36,58.39,24205.0,51.1136,51.1136,51.0698,51.0961,24205.0
2021-08-12 14:45:00,58.39,58.45,58.39,58.42,18197.0,51.0961,51.1486,51.0961,51.1223,18197.0
2021-08-12 14:50:00,58.42,58.44,58.39,58.4,17891.0,51.1223,51.1398,51.0961,51.1048,17891.0
2021-08-12 14:55:00,58.4,58.43,58.36,58.39,20502.0,51.1048,51.1311,51.0698,51.0961,20502.0
2021-08-12 15:00:00,58.4,58.45,58.39,58.44,22892.0,51.1048,51.1486,51.0961,51.1398,22892.0
2021-08-12 15:05:00,58.43,58.46,58.41,58.44,24567.0,51.1311,51.1573,51.1136,51.1398,24567.0
2021-08-12 15:10:00,58.44,58.45,58.4,58.45,21891.0,51.1398,51.1486,51.1048,51.1486,21891.0
2021-08-12 15:15:00,58.45,58.51,58.44,58.45,32152.0,51.1486,51.2011,51.1398,51.1486,32152.0
2021-08-12 15:20:00,58.45,58.5,58.4,58.41,37848.0,51.1486,51.1923,51.1048,51.1136,37848.0
2021-08-12 15:25:00,58.41,58.41,58.32,58.35,31040.0,51.1136,51.1136,51.0348,51.0611,31040.0
2021-08-12 15:30:00,58.35,58.38,58.32,58.36,34466.0,51.0611,51.0873,51.0348,51.0698,34466.0
2021-08-12 15:35:00,58.36,58.37,58.31,58.33,41889.0,51.0698,51.0786,51.0261,51.0436,41889.0
2021-08-12 15:40:00,58.33,58.35,58.3,58.3,42483.0,51.0436,51.0611,51.0173,51.0173,42483.0
2021-08-12 15:45:00,58.3,58.31,58.23,58.25,73984.0,51.0173,51.0261,50.9561,50.9736,73984.0
2021-08-12 15:50:00,58.25,58.37,58.24,58.36,114626.0,50.9736,51.0786,50.9648,51.0698,114626.0
2021-08-12 15:55:00,58.37,58.37,58.3,58.35,228046.0,51.0786,51.0786,51.0173,51.0611,228046.0
2021-08-13 09:30:00,58.99,59.17,58.89,58.91,137000.0,51.6211,51.7787,51.5336,51.5511,137000.0
2021-08-13 09:35:00,58.89,59.09,58.81,59.03,51953.0,51.5336,51.7086,51.4636,51.6561,51953.0
2021-08-13 09:40:00,59.04,59.09,58.94,59.04,57646.0,51.6649,51.7086,51.5774,51.6649,57646.0
2021-08-13 09:45:00,59.03,59.03,58.72,58.73,37681.0,51.6561,51.6561,51.3849,51.3936,37681.0
2021-08-13 09:50:00,58.76,58.85,58.52,58.52,65784.0,51.4199,51.4986,51.2098,51.2098,65784.0
2021-08-13 09:55:00,58.51,58.73,58.47,58.6,56063.0,51.2011,51.3936,51.1661,51.2799,56063.0
2021-08-13 10:00:00,58.61,58.75,58.61,58.72,125573.0,51.2886,51.4111,51.2886,51.3849,125573.0
2021-08-13 10:05:00,58.72,58.87,58.7,58.72,299202.0,51.3849,51.5161,51.3674,51.3849,299202.0
2021-08-13 10:10:00,58.72,58.95,58.72,58.87,69632.0,51.3849,51.5861,51.3849,51.5161,69632.0
2021-08-13 10:15:00,58.87,59.03,58.75,58.79,65383.0,51.5161,51.6561,51.4111,51.4461,65383.0
2021-08-13 10:20:00,58.8,58.87,58.73,58.85,44545.0,51.4549,51.5161,51.3936,51.4986,44545.0
2021-08-13 10:25:00,58.84,58.9,58.57,58.61,78323.0,51.4899,51.5424,51.2536,51.2886,78323.0
2021-08-13 10:30:00,58.62,58.69,58.53,58.66,102824.0,51.2974,51.3586,51.2186,51.3324,102824.0
2021-08-13 10:35:00,58.67,58.84,58.66,58.75,32356.0,51.3411,51.4899,51.3324,51.4111,32356.0
2021-08-13 10:40:00,58.77,58.85,58.77,58.81,30565.0,51.4286,51.4986,51.4286,51.4636,30565.0
2021-08-13 10:45:00,58.82,58.88,58.78,58.79,19194.0,51.4724,51.5249,51.4374,51.4461,19194.0
2021-08-13 10:50:00,58.8,58.89,58.78,58.84,22580.0,51.4549,51.5336,51.4374,51.4899,22580.0
2021-08-13 10:55:00,58.83,58.89,58.76,58.85,141124.0,51.4811,51.5336,51.4199,51.4986,141124.0
2021-08-13 11:00:00,58.84,58.87,58.8,58.83,15342.0,51.4899,51.5161,51.4549,51.4811,15342.0
2021-08-13 11:05:00,58.84,58.86,58.83,58.86,17846.0,51.4899,51.5074,51.4811,51.5074,17846.0
2021-08-13 11:10:00,58.86,58.93,58.85,58.91,36047.0,51.5074,51.5686,51.4986,51.5511,36047.0
2021-08-13 11:15:00,58.91,58.95,58.9,58.92,16515.0,51.5511,51.5861,51.5424,51.5599,16515.0
2021-08-13 11:20:00,58.92,58.98,58.91,58.96,28858.0,51.5599,51.6124,51.5511,51.5949,28858.0
2021-08-13 11:25:00,58.96,58.97,58.84,58.96,25771.0,51.5949,51.6036,51.4899,51.5949,25771.0
2021-08-13 11:30:00,58.98,59.0,58.94,58.97,43746.0,51.6124,51.6299,51.5774,51.6036,43746.0
2021-08-13 11:35:00,58.97,59.02,58.96,59.02,27532.0,51.6036,51.6474,51.5949,51.6474,27532.0
2021-08-13 11:40:00,59.02,59.03,58.96,59.01,29130.0,51.6474,51.6561,51.5949,51.6386,29130.0
2021-08-13 11:45:00,59.0,59.0,58.81,58.81,42293.0,51.6299,51.6299,51.4636,51.4636,42293.0
2021-08-13 11:50:00,58.82,58.83,58.67,58.73,38690.0,51.4724,51.4811,51.3411,51.3936,38690.0
2021-08-13 11:55:00,58.73,58.85,58.73,58.82,46131.0,51.3936,51.4986,51.3936,51.4724,46131.0
2021-08-13 12:00:00,58.82,58.9,58.82,58.89,26419.0,51.4724,51.5424,51.4724,51.5336,26419.0
2021-08-13 12:05:00,58.88,58.98,58.88,58.98,108252.0,51.5249,51.6124,51.5249,51.6124,108252.0
2021-08-13 12:10:00,58.98,58.98,58.85,58.86,30099.0,51.6124,51.6124,51.4986,51.5074,30099.0
2021-08-13 12:15:00,58.86,58.93,58.85,58.87,21522.0,51.5074,51.5686,51.4986,51.5161,21522.0
2021-08-13 12:20:00,58.87,58.94,58.86,58.94,18898.0,51.5161,51.5774,51.5074,51.5774,18898.0
2021-08-13 12:25:00,58.94,58.94,58.85,58.87,19126.0,51.5774,51.5774,51.4986,51.5161,19126.0
2021-08-13 12:30:00,58.87,58.88,58.82,58.83,14681.0,51.5161,51.5249,51.4724,51.4811,14681.0
2021-08-13 12:35:00,58.82,58.83,58.76,58.77,21137.0,51.4724,51.4811,51.4199,51.4286,21137.0
2021-08-13 12:40:00,58.77,58.8,58.75,58.77,21527.0,51.4286,51.4549,51.4111,51.4286,21527.0
2021-08-13 12:45:00,58.77,58.78,58.72,58.73,26969.0,51.4286,51.4374,51.3849,51.3936,26969.0
2021-08-13 12:50:00,58.73,58.78,58.71,58.71,17276.0,51.3936,51.4374,51.3761,51.3761,17276.0
2021-08-13 12:55:00,58.71,58.78,58.7,58.77,12990.0,51.3761,51.4374,51.3674,51.4286,12990.0
2021-08-13 13:00:00,58.76,58.84,58.75,58.78,23694.0,51.4199,51.4899,51.4111,51.4374,23694.0
2021-08-13 13:05:00,58.78,58.8,58.72,58.77,17230.0,51.4374,51.4549,51.3849,51.4286,17230.0
2021-08-13 13:10:00,58.77,58.79,58.74,58.77,10384.0,51.4286,51.4461,51.4024,51.4286,10384.0
2021-08-13 13:15:00,58.78,58.81,58.75,58.8,23917.0,51.4374,51.4636,51.4111,51.4549,23917.0
2021-08-13 13:20:00,58.78,58.78,58.74,58.75,14462.0,51.4374,51.4374,51.4024,51.4111,14462.0
2021-08-13 13:25:00,58.75,58.79,58.75,58.77,6802.0,51.4111,51.4461,51.4111,51.4286,6802.0
2021-08-13 13:30:00,58.77,58.77,58.7,58.71,35953.0,51.4286,51.4286,51.3674,51.3761,35953.0
2021-08-13 13:35:00,58.7,58.71,58.67,58.67,9176.0,51.3674,51.3761,51.3411,51.3411,9176.0
2021-08-13 13:40:00,58.67,58.75,58.66,58.73,14744.0,51.3411,51.4111,51.3324,51.3936,14744.0
2021-08-13 13:45:00,58.74,58.8,58.73,58.76,18510.0,51.4024,51.4549,51.3936,51.4199,18510.0
2021-08-13 13:50:00,58.75,58.78,58.74,58.76,8721.0,51.4111,51.4374,51.4024,51.4199,8721.0
2021-08-13 13:55:00,58.76,58.79,58.74,58.76,14776.0,51.4199,51.4461,51.4024,51.4199,14776.0
2021-08-13 14:00:00,58.75,58.79,58.74,58.79,12372.0,51.4111,51.4461,51.4024,51.4461,12372.0
2021-08-13 14:05:00,58.78,58.89,58.77,58.87,20618.0,51.4374,51.5336,51.4286,51.5161,20618.0
2021-08-13 14:10:00,58.86,58.89,58.85,58.86,20379.0,51.5074,51.5336,51.4986,51.5074,20379.0
2021-08-13 14:15:00,58.86,58.91,58.86,58.89,27965.0,51.5074,51.5511,51.5074,51.5336,27965.0
2021-08-13 14:20:00,58.89,58.9,58.85,58.86,30465.0,51.5336,51.5424,51.4986,51.5074,30465.0
2021-08-13 14:25:00,58.87,58.95,58.85,58.9,38534.0,51.5161,51.5861,51.4986,51.5424,38534.0
2021-08-13 14:30:00,58.91,58.93,58.87,58.89,16556.0,51.5511,51.5686,51.5161,51.5336,16556.0
2021-08-13 14:35:00,58.9,58.94,58.9,58.94,21658.0,51.5424,51.5774,51.5424,51.5774,21658.0
2021-08-13 14:40:00,58.94,58.98,58.92,58.98,39162.0,51.5774,51.6124,51.5599,51.6124,39162.0
2021-08-13 14:45:00,58.97,59.0,58.95,58.97,28079.0,51.6036,51.6299,51.5861,51.6036,28079.0
2021-08-13 14:50:00,58.96,58.97,58.92,58.97,25165.0,51.5949,51.6036,51.5599,51.6036,25165.0
2021-08-13 14:55:00,58.97,58.97,58.93,58.94,19608.0,51.6036,51.6036,51.5686,51.5774,19608.0
2021-08-13 15:00:00,58.95,58.95,58.9,58.93,18569.0,51.5861,51.5861,51.5424,51.5686,18569.0
2021-08-13 15:05:00,58.93,58.97,58.91,58.97,71939.0,51.5686,51.6036,51.5511,51.6036,71939.0
2021-08-13 15:10:00,58.97,58.97,58.83,58.86,33854.0,51.6036,51.6036,51.4811,51.5074,33854.0
2021-08-13 15:15:00,58.86,58.89,58.84,58.88,21023.0,51.5074,51.5336,51.4899,51.5249,21023.0
2021-08-13 15:20:00,58.89,58.91,58.85,58.91,27956.0,51.5336,51.5511,51.4986,51.5511,27956.0
2021-08-13 15:25:00,58.91,58.91,58.82,58.85,22140.0,51.5511,51.5511,51.4724,51.4986,22140.0
2021-08-13 15:30:00,58.85,58.87,58.81,58.85,24174.0,51.4986,51.5161,51.4636,51.4986,24174.0
2021-08-13 15:35:00,58.85,58.9,58.84,58.88,59885.0,51.4986,51.5424,51.4899,51.5249,59885.0
2021-08-13 15:40:00,58.88,58.9,58.84,58.88,72308.0,51.5249,51.5424,51.4899,51.5249,72308.0
2021-08-13 15:45:00,58.88,58.92,58.86,58.86,48501.0,51.5249,51.5599,51.5074,51.5074,48501.0
2021-08-13 15:50:00,58.87,58.9,58.84,58.85,94158.0,51.5161,51.5424,51.4899,51.4986,94158.0
2021-08-13 15:55:00,58.85,58.86,58.8,58.85,220692.0,51.4986,51.5074,51.4549,51.4986,220692.0
2021-08-16 09:30:00,58.84,59.15,58.76,59.04,178092.0,51.4899,51.7611,51.4199,51.6649,178092.0
2021-08-16 09:35:00,59.03,59.04,58.73,58.75,56058.0,51.6561,51.6649,51.3936,51.4111,56058.0
2021-08-16 09:40:00,58.75,58.84,58.66,58.68,63893.0,51.4111,51.4899,51.3324,51.3499,63893.0
2021-08-16 09:45:00,58.7,58.75,58.55,58.67,49861.0,51.3674,51.4111,51.2361,51.3411,49861.0
2021-08-16 09:50:00,58.65,58.86,58.64,58.79,44223.0,51.3236,51.5074,51.3149,51.4461,44223.0
2021-08-16 09:55:00,58.79,58.9,58.74,58.88,34136.0,51.4461,51.5424,51.4024,51.5249,34136.0
2021-08-16 10:00:00,58.93,58.98,58.87,58.9,47216.0,51.5686,51.6124,51.5161,51.5424,47216.0
2021-08-16 10:05:00,58.91,58.96,58.76,58.8,55132.0,51.5511,51.5949,51.4199,51.4549,55132.0
2021-08-16 10:10:00,58.79,58.88,58.74,58.86,59120.0,51.4461,51.5249,51.4024,51.5074,59120.0
2021-08-16 10:15:00,58.86,58.89,58.74,58.82,56536.0,51.5074,51.5336,51.4024,51.4724,56536.0
2021-08-16 10:20:00,58.82,58.84,58.72,58.78,29463.0,51.4724,51.4899,51.3849,51.4374,29463.0
2021-08-16 10:25:00,58.78,58.85,58.74,58.76,132481.0,51.4374,51.4986,51.4024,51.4199,132481.0
2021-08-16 10:30:00,58.76,58.95,58.76,58.87,84240.0,51.4199,51.5861,51.4199,51.5161,84240.0
2021-08-16 10:35:00,58.87,59.07,58.87,59.04,28516.0,51.5161,51.6911,51.5161,51.6649,28516.0
2021-08-16 10:40:00,59.05,59.1,59.02,59.08,39829.0,51.6736,51.7174,51.6474,51.6999,39829.0
2021-08-16 10:45:00,59.1,59.18,59.1,59.18,36081.0,51.7174,51.7874,51.7174,51.7874,36081.0
2021-08-16 10:50:00,59.17,59.25,59.13,59.2,25262.0,51.7787,51.8487,51.7436,51.8049,25262.0
2021-08-16 10:55:00,59.19,59.22,59.1,59.18,44786.0,51.7962,51.8224,51.7174,51.7874,44786.0
2021-08-16 11:00:00,59.19,59.24,59.13,59.13,28707.0,51.7962,51.8399,51.7436,51.7436,28707.0
2021-08-16 11:05:00,59.11,59.17,59.07,59.1,35087.0,51.7261,51.7787,51.6911,51.7174,35087.0
2021-08-16 11:10:00,59.1,59.15,59.02,59.14,25250.0,51.7174,51.7611,51.6474,51.7524,25250.0
2021-08-16 11:15:00,59.16,59.23,59.11,59.19,51316.0,51.7699,51.8312,51.7261,51.7962,51316.0
2021-08-16 11:20:00,59.18,59.22,59.17,59.2,13647.0,51.7874,51.8224,51.7787,51.8049,13647.0
2021-08-16 11:25:00,59.2,59.27,59.18,59.24,31070.0,51.8049,51.8662,51.7874,51.8399,31070.0
2021-08-16 11:30:00,59.23,59.25,59.17,59.23,30419.0,51.8312,51.8487,51.7787,51.8312,30419.0
2021-08-16 11:35:00,59.23,59.24,59.07,59.09,41347.0,51.8312,51.8399,51.6911,51.7086,41347.0
2021-08-16 11:40:00,59.1,59.1,59.04,59.07,28879.0,51.7174,51.7174,51.6649,51.6911,28879.0
2021-08-16 11:45:00,59.08,59.1,59.04,59.04,16161.0,51.6999,51.7174,51.6649,51.6649,16161.0
2021-08-16 11:50:00,59.04,59.08,59.02,59.04,26732.0,51.6649,51.6999,51.6474,51.6649,26732.0
2021-08-16 11:55:00,59.05,59.13,59.04,59.09,13776.0,51.6736,51.7436,51.6649,51.7086,13776.0
2021-08-16 12:00:00,59.11,59.15,59.09,59.12,22604.0,51.7261,51.7611,51.7086,51.7349,22604.0
2021-08-16 12:05:00,59.12,59.12,59.05,59.1,23801.0,51.7349,51.7349,51.6736,51.7174,23801.0
2021-08-16 12:10:00,59.09,59.09,59.01,59.05,17516.0,51.7086,51.7086,51.6386,51.6736,17516.0
2021-08-16 12:15:00,59.05,59.06,58.93,58.94,34732.0,51.6736,51.6824,51.5686,51.5774,34732.0
2021-08-16 12:20:00,58.93,59.0,58.92,58.98,17662.0,51.5686,51.6299,51.5599,51.6124,17662.0
2021-08-16 12:25:00,58.97,59.0,58.93,58.96,43863.0,51.6036,51.6299,51.5686,51.5949,43863.0
2021-08-16 12:30:00,58.96,58.98,58.92,58.95,27920.0,51.5949,51.6124,51.5599,51.5861,27920.0
2021-08-16 12:35:00,58.94,58.95,58.83,58.83,20689.0,51.5774,51.5861,51.4811,51.4811,20689.0
2021-08-16 12:40:00,58.84,58.88,58.83,58.87,15151.0,51.4899,51.5249,51.4811,51.5161,15151.0
2021-08-16 12:45:00,58.87,58.9,58.85,58.89,15638.0,51.5161,51.5424,51.4986,51.5336,15638.0
2021-08-16 12:50:00,58.9,58.9,58.81,58.82,13628.0,51.5424,51.5424,51.4636,51.4724,13628.0
2021-08-16 12:55:00,58.83,58.86,58.82,58.85,10410.0,51.4811,51.5074,51.4724,51.4986,10410.0
2021-08-16 13:00:00,58.86,58.87,58.81,58.81,20760.0,51.5074,51.5161,51.4636,51.4636,20760.0
2021-08-16 13:05:00,58.81,58.81,58.73,58.73,23930.0,51.4636,51.4636,51.3936,51.3936,23930.0
2021-08-16 13:10:00,58.73,58.79,58.72,58.72,34052.0,51.3936,51.4461,51.3849,51.3849,34052.0
2021-08-16 13:15:00,58.72,58.75,58.71,58.72,15718.0,51.3849,51.4111,51.3761,51.3849,15718.0
2021-08-16 13:20:00,58.72,58.72,58.67,58.69,24665.0,51.3849,51.3849,51.3411,51.3586,24665.0
2021-08-16 13:25:00,58.69,58.76,58.58,58.76,25582.0,51.3586,51.4199,51.2624,51.4199,25582.0
2021-08-16 13:30:00,58.75,58.75,58.7,58.73,18118.0,51.4111,51.4111,51.3674,51.3936,18118.0
2021-08-16 13:35:00,58.72,58.73,58.68,58.68,17956.0,51.3849,51.3936,51.3499,51.3499,17956.0
2021-08-16 13:40:00,58.67,58.68,58.63,58.66,17538.0,51.3411,51.3499,51.3061,51.3324,17538.0
2021-08-16 13:45:00,58.65,58.65,58.61,58.62,18206.0,51.3236,51.3236,51.2886,51.2974,18206.0
2021-08-16 13:50:00,58.61,58.63,58.58,58.62,24569.0,51.2886,51.3061,51.2624,51.2974,24569.0
2021-08-16 13:55:00,58.62,58.67,58.61,58.66,29226.0,51.2974,51.3411,51.2886,51.3324,29226.0
2021-08-16 14:00:00,58.66,58.67,58.62,58.62,20212.0,51.3324,51.3411,51.2974,51.2974,20212.0
2021-08-16 14:05:00,58.62,58.68,58.62,58.67,26341.0,51.2974,51.3499,51.2974,51.3411,26341.0
2021-08-16 14:10:00,58.66,58.69,58.62,58.67,20652.0,51.3324,51.3586,51.2974,51.3411,20652.0
2021-08-16 14:15:00,58.67,58.77,58.66,58.75,25836.0,51.3411,51.4286,51.3324,51.4111,25836.0
2021-08-16 14:20:00,58.75,58.85,58.75,58.84,25784.0,51.4111,51.4986,51.4111,51.4899,25784.0
2021-08-16 14:25:00,58.83,58.89,58.82,58.87,24047.0,51.4811,51.5336,51.4724,51.5161,24047.0
2021-08-16 14:30:00,58.88,58.89,58.86,58.86,19092.0,51.5249,51.5336,51.5074,51.5074,19092.0
2021-08-16 14:35:00,58.87,58.91,58.84,58.84,22171.0,51.5161,51.5511,51.4899,51.4899,22171.0
2021-08-16 14:40:00,58.85,58.91,58.83,58.91,23565.0,51.4986,51.5511,51.4811,51.5511,23565.0
2021-08-16 14:45:00,58.92,58.94,58.89,58.94,22985.0,51.5599,51.5774,51.5336,51.5774,22985.0
2021-08-16 14:50:00,58.94,58.99,58.94,58.98,13308.0,51.5774,51.6211,51.5774,51.6124,13308.0
2021-08-16 14:55:00,58.98,59.02,58.93,58.95,30461.0,51.6124,51.6474,51.5686,51.5861,30461.0
2021-08-16 15:00:00,58.94,58.95,58.9,58.91,16187.0,51.5774,51.5861,51.5424,51.5511,16187.0
2021-08-16 15:05:00,58.9,58.92,58.82,58.84,33550.0,51.5424,51.5599,51.4724,51.4899,33550.0
2021-08-16 15:10:00,58.84,58.86,58.81,58.83,35028.0,51.4899,51.5074,51.4636,51.4811,35028.0
2021-08-16 15:15:00,58.82,58.9,58.81,58.89,24496.0,51.4724,51.5424,51.4636,51.5336,24496.0
2021-08-16 15:20:00,58.89,58.92,58.87,58.92,38065.0,51.5336,51.5599,51.5161,51.5599,38065.0
2021-08-16 15:25:00,58.91,58.97,58.9,58.95,29454.0,51.5511,51.6036,51.5424,51.5861,29454.0
2021-08-16 15:30:00,58.94,59.0,58.89,58.97,36356.0,51.5774,51.6299,51.5336,51.6036,36356.0
2021-08-16 15:35:00,58.97,59.01,58.9,58.91,75034.0,51.6036,51.6386,51.5424,51.5511,75034.0
2021-08-16 15:40:00,58.92,58.92,58.84,58.86,58570.0,51.5599,51.5599,51.4899,51.5074,58570.0
2021-08-16 15:45:00,58.86,58.89,58.83,58.84,61744.0,51.5074,51.5336,51.4811,51.4899,61744.0
2021-08-16 15:50:00,58.85,58.94,58.84,58.91,121911.0,51.4986,51.5774,51.4899,51.5511,121911.0
2021-08-16 15:55:00,58.91,58.91,58.85,58.88,234359.0,51.5511,51.5511,51.4986,51.5249,234359.0
2021-08-17 09:30:00,58.6,59.07,58.6,58.94,137205.0,51.2799,51.6911,51.2799,51.5774,137205.0
2021-08-17 09:35:00,58.94,59.0,58.7,58.7,71392.0,51.5774,51.6299,51.3674,51.3674,71392.0
2021-08-17 09:40:00,58.73,59.0,58.73,58.95,47130.0,51.3936,51.6299,51.3936,51.5861,47130.0
2021-08-17 09:45:00,58.95,59.02,58.9,58.98,44740.0,51.5861,51.6474,51.5424,51.6124,44740.0
2021-08-17 09:50:00,58.98,59.05,58.94,59.0,145163.0,51.6124,51.6736,51.5774,51.6299,145163.0
2021-08-17 09:55:00,59.01,59.14,59.0,59.1,48236.0,51.6386,51.7524,51.6299,51.7174,48236.0
2021-08-17 10:00:00,59.1,59.21,59.0,59.0,50371.0,51.7174,51.8137,51.6299,51.6299,50371.0
2021-08-17 10:05:00,59.01,59.14,58.97,59.12,51334.0,51.6386,51.7524,51.6036,51.7349,51334.0
2021-08-17 10:10:00,59.14,59.19,58.78,58.8,121148.0,51.7524,51.7962,51.4374,51.4549,121148.0
2021-08-17 10:15:00,58.78,58.79,58.56,58.62,36196.0,51.4374,51.4461,51.2449,51.2974,36196.0
2021-08-17 10:20:00,58.59,58.72,58.58,58.72,21834.0,51.2711,51.3849,51.2624,51.3849,21834.0
2021-08-17 10:25:00,58.71,58.77,58.63,58.67,21238.0,51.3761,51.4286,51.3061,51.3411,21238.0
2021-08-17 10:30:00,58.67,58.7,58.61,58.66,35142.0,51.3411,51.3674,51.2886,51.3324,35142.0
2021-08-17 10:35:00,58.66,58.81,58.66,58.77,26768.0,51.3324,51.4636,51.3324,51.4286,26768.0
2021-08-17 10:40:00,58.78,58.99,58.75,58.97,44512.0,51.4374,51.6211,51.4111,51.6036,44512.0
2021-08-17 10:45:00,58.96,59.07,58.92,58.97,26123.0,51.5949,51.6911,51.5599,51.6036,26123.0
2021-08-17 10:50:00,58.97,59.0,58.9,58.98,20572.0,51.6036,51.6299,51.5424,51.6124,20572.0
2021-08-17 10:55:00,58.98,58.99,58.88,58.94,20755.0,51.6124,51.6211,51.5249,51.5774,20755.0
2021-08-17 11:00:00,58.94,59.03,58.89,59.02,47516.0,51.5774,51.6561,51.5336,51.6474,47516.0
2021-08-17 11:05:00,59.02,59.11,59.0,59.11,35803.0,51.6474,51.7261,51.6299,51.7261,35803.0
2021-08-17 11:10:00,59.11,59.17,59.01,59.02,68443.0,51.7261,51.7787,51.6386,51.6474,68443.0
2021-08-17 11:15:00,59.02,59.06,58.91,58.92,44182.0,51.6474,51.6824,51.5511,51.5599,44182.0
2021-08-17 11:20:00,58.93,58.97,58.91,58.93,29296.0,51.5686,51.6036,51.5511,51.5686,29296.0
2021-08-17 11:25:00,58.92,58.97,58.87,58.89,29566.0,51.5599,51.6036,51.5161,51.5336,29566.0
2021-08-17 11:30:00,58.88,58.88,58.72,58.72,35288.0,51.5249,51.5249,51.3849,51.3849,35288.0
2021-08-17 11:35:00,58.72,58.78,58.69,58.78,23683.0,51.3849,51.4374,51.3586,51.4374,23683.0
2021-08-17 11:40:00,58.77,58.78,58.71,58.77,21032.0,51.4286,51.4374,51.3761,51.4286,21032.0
2021-08-17 11:45:00,58.77,58.81,58.74,58.81,24842.0,51.4286,51.4636,51.4024,51.4636,24842.0
2021-08-17 11:50:00,58.8,58.89,58.8,58.8,19207.0,51.4549,51.5336,51.4549,51.4549,19207.0
2021-08-17 11:55:00,58.79,58.91,58.78,58.88,18545.0,51.4461,51.5511,51.4374,51.5249,18545.0
2021-08-17 12:00:00,58.87,59.0,58.86,58.96,44943.0,51.5161,51.6299,51.5074,51.5949,44943.0
2021-08-17 12:05:00,58.96,59.0,58.95,58.96,23289.0,51.5949,51.6299,51.5861,51.5949,23289.0
2021-08-17 12:10:00,58.95,58.99,58.9,58.91,31968.0,51.5861,51.6211,51.5424,51.5511,31968.0
2021-08-17 12:15:00,58.91,58.91,58.83,58.83,27163.0,51.5511,51.5511,51.4811,51.4811,27163.0
2021-08-17 12:20:00,58.83,58.91,58.83,58.87,31160.0,51.4811,51.5511,51.4811,51.5161,31160.0
2021-08-17 12:25:00,58.87,58.91,58.86,58.87,22910.0,51.5161,51.5511,51.5074,51.5161,22910.0
2021-08-17 12:30:00,58.88,58.88,58.79,58.81,24409.0,51.5249,51.5249,51.4461,51.4636,24409.0
2021-08-17 12:35:00,58.82,58.82,58.69,58.7,25517.0,51.4724,51.4724,51.3586,51.3674,25517.0
2021-08-17 12:40:00,58.71,58.75,58.69,58.75,23906.0,51.3761,51.4111,51.3586,51.4111,23906.0
2021-08-17 12:45:00,58.75,58.8,58.74,58.78,46044.0,51.4111,51.4549,51.4024,51.4374,46044.0
2021-08-17 12:50:00,58.79,58.84,58.75,58.84,57150.0,51.4461,51.4899,51.4111,51.4899,57150.0
2021-08-17 12:55:00,58.83,58.9,58.81,58.82,27766.0,51.4811,51.5424,51.4636,51.4724,27766.0
2021-08-17 13:00:00,58.81,58.83,58.76,58.8,45774.0,51.4636,51.4811,51.4199,51.4549,45774.0
2021-08-17 13:05:00,58.8,58.85,58.75,58.83,30586.0,51.4549,51.4986,51.4111,51.4811,30586.0
2021-08-17 13:10:00,58.82,58.91,58.81,58.88,17241.0,51.4724,51.5511,51.4636,51.5249,17241.0
2021-08-17 13:15:00,58.87,58.89,58.85,58.88,25081.0,51.5161,51.5336,51.4986,51.5249,25081.0
2021-08-17 13:20:00,58.87,58.94,58.86,58.9,25913.0,51.5161,51.5774,51.5074,51.5424,25913.0
2021-08-17 13:25:00,58.91,58.99,58.9,58.98,38161.0,51.5511,51.6211,51.5424,51.6124,38161.0
2021-08-17 13:30:00,58.98,58.98,58.86,58.88,27501.0,51.6124,51.6124,51.5074,51.5249,27501.0
2021-08-17 13:35:00,58.88,58.94,58.84,58.86,62709.0,51.5249,51.5774,51.4899,51.5074,62709.0
2021-08-17 13:40:00,58.87,58.9,58.8,58.8,25509.0,51.5161,51.5424,51.4549,51.4549,25509.0
2021-08-17 13:45:00,58.81,58.83,58.75,58.78,44506.0,51.4636,51.4811,51.4111,51.4374,44506.0
2021-08-17 13:50:00,58.79,58.79,58.75,58.78,15776.0,51.4461,51.4461,51.4111,51.4374,15776.0
2021-08-17 13:55:00,58.78,58.79,58.76,58.79,27167.0,51.4374,51.4461,51.4199,51.4461,27167.0
2021-08-17 14:00:00,58.79,58.83,58.77,58.81,28950.0,51.4461,51.4811,51.4286,51.4636,28950.0
2021-08-17 14:05:00,58.82,58.9,58.81,58.84,40545.0,51.4724,51.5424,51.4636,51.4899,40545.0
2021-08-17 14:10:00,58.84,58.88,58.82,58.88,22569.0,51.4899,51.5249,51.4724,51.5249,22569.0
2021-08-17 14:15:00,58.88,58.9,58.81,58.81,32239.0,51.5249,51.5424,51.4636,51.4636,32239.0
2021-08-17 14:20:00,58.81,58.84,58.74,58.76,25659.0,51.4636,51.4899,51.4024,51.4199,25659.0
2021-08-17 14:25:00,58.77,58.8,58.68,58.68,30591.0,51.4286,51.4549,51.3499,51.3499,30591.0
2021-08-17 14:30:00,58.67,58.67,58.53,58.54,49155.0,51.3411,51.3411,51.2186,51.2273,49155.0
2021-08-17 14:35:00,58.54,58.56,58.47,58.48,37478.0,51.2273,51.2449,51.1661,51.1748,37478.0
2021-08-17 14:40:00,58.48,58.48,58.37,58.41,39022.0,51.1748,51.1748,51.0786,51.1136,39022.0
2021-08-17 14:45:00,58.41,58.47,58.4,58.45,40514.0,51.1136,51.1661,51.1048,51.1486,40514.0
2021-08-17 14:50:00,58.45,58.47,58.4,58.41,21876.0,51.1486,51.1661,51.1048,51.1136,21876.0
2021-08-17 14:55:00,58.41,58.51,58.4,58.48,23920.0,51.1136,51.2011,51.1048,51.1748,23920.0
2021-08-17 15:00:00,58.48,58.54,58.45,58.52,24522.0,51.1748,51.2273,51.1486,51.2098,24522.0
2021-08-17 15:05:00,58.51,58.51,58.45,58.48,44346.0,51.2011,51.2011,51.1486,51.1748,44346.0
2021-08-17 15:10:00,58.48,58.56,58.47,58.53,30842.0,51.1748,51.2449,51.1661,51.2186,30842.0
2021-08-17 15:15:00,58.53,58.56,58.5,58.55,29031.0,51.2186,51.2449,51.1923,51.2361,29031.0
2021-08-17 15:20:00,58.56,58.57,58.53,58.55,20825.0,51.2449,51.2536,51.2186,51.2361,20825.0
2021-08-17 15:25:00,58.54,58.61,58.51,58.58,37787.0,51.2273,51.2886,51.2011,51.2624,37787.0
2021-08-17 15:30:00,58.59,58.66,58.58,58.66,49964.0,51.2711,51.3324,51.2624,51.3324,49964.0
2021-08-17 15:35:00,58.66,58.71,58.65,58.66,47205.0,51.3324,51.3761,51.3236,51.3324,47205.0
2021-08-17 15:40:00,58.66,58.68,58.61,58.66,55551.0,51.3324,51.3499,51.2886,51.3324,55551.0
2021-08-17 15:45:00,58.66,58.79,58.65,58.76,73263.0,51.3324,51.4461,51.3236,51.4199,73263.0
2021-08-17 15:50:00,58.77,58.89,58.76,58.83,112934.0,51.4286,51.5336,51.4199,51.4811,112934.0
2021-08-17 15:55:00,58.83,58.89,58.78,58.87,369636.0,51.4811,51.5336,51.4374,51.5161,369636.0
2021-08-18 09:30:00,58.67,58.83,58.46,58.56,132745.0,51.3411,51.4811,51.1573,51.2449,132745.0
2021-08-18 09:35:00,58.55,58.58,58.24,58.29,56657.0,51.2361,51.2624,50.9648,51.0086,56657.0
2021-08-18 09:40:00,58.3,58.4,58.26,58.3,58659.0,51.0173,51.1048,50.9823,51.0173,58659.0
2021-08-18 09:45:00,58.3,58.36,58.13,58.21,87080.0,51.0173,51.0698,50.8686,50.9386,87080.0
2021-08-18 09:50:00,58.2,58.24,58.06,58.14,48768.0,50.9298,50.9648,50.8073,50.8773,48768.0
2021-08-18 09:55:00,58.15,58.15,57.83,57.83,107370.0,50.8861,50.8861,50.606,50.606,107370.0
2021-08-18 10:00:00,57.83,57.93,57.69,57.87,97382.0,50.606,50.6935,50.4835,50.641,97382.0
2021-08-18 10:05:00,57.86,57.93,57.78,57.8,132002.0,50.6323,50.6935,50.5623,50.5798,132002.0
2021-08-18 10:10:00,57.81,57.91,57.71,57.73,104321.0,50.5885,50.676,50.501,50.5185,104321.0
2021-08-18 10:15:00,57.74,57.75,57.61,57.68,57857.0,50.5273,50.536,50.4135,50.4748,57857.0
2021-08-18 10:20:00,57.66,57.66,57.55,57.55,58490.0,50.4573,50.4573,50.361,50.361,58490.0
2021-08-18 10:25:00,57.57,57.59,57.45,57.54,93616.0,50.3785,50.396,50.2735,50.3523,93616.0
2021-08-18 10:30:00,57.54,57.54,57.36,57.43,80048.0,50.3523,50.3523,50.1948,50.256,80048.0
2021-08-18 10:35:00,57.42,57.45,57.3,57.33,120095.0,50.2473,50.2735,50.1422,50.1685,120095.0
2021-08-18 10:40:00,57.33,57.38,57.26,57.36,93714.0,50.1685,50.2123,50.1072,50.1948,93714.0
2021-08-18 10:45:00,57.36,57.46,57.33,57.33,40118.0,50.1948,50.2823,50.1685,50.1685,40118.0
2021-08-18 10:50:00,57.33,57.34,57.23,57.3,75656.0,50.1685,50.1772,50.081,50.1422,75656.0
2021-08-18 10:55:00,57.3,57.48,57.24,57.43,61804.0,50.1422,50.2998,50.0897,50.256,61804.0
2021-08-18 11:00:00,57.43,57.43,57.24,57.24,63437.0,50.256,50.256,50.0897,50.0897,63437.0
2021-08-18 11:05:00,57.25,57.29,57.21,57.29,57689.0,50.0985,50.1335,50.0635,50.1335,57689.0
2021-08-18 11:10:00,57.29,57.32,57.16,57.19,79410.0,50.1335,50.1597,50.0197,50.046,79410.0
2021-08-18 11:15:00,57.19,57.2,57.13,57.18,62875.0,50.046,50.0547,49.9935,50.0372,62875.0
2021-08-18 11:20:00,57.17,57.32,57.15,57.32,35861.0,50.0285,50.1597,50.011,50.1597,35861.0
2021-08-18 11:25:00,57.33,57.55,57.32,57.47,134285.0,50.1685,50.361,50.1597,50.291,134285.0
2021-08-18 11:30:00,57.46,57.46,57.29,57.36,634441.0,50.2823,50.2823,50.1335,50.1948,634441.0
2021-08-18 11:35:00,57.35,57.39,57.25,57.28,271047.0,50.186,50.221,50.0985,50.1247,271047.0
2021-08-18 11:40:00,57.3,57.32,57.22,57.23,57276.0,50.1422,50.1597,50.0722,50.081,57276.0
2021-08-18 11:45:00,57.23,57.37,57.21,57.35,58387.0,50.081,50.2035,50.0635,50.186,58387.0
2021-08-18 11:50:00,57.35,57.35,57.25,57.32,55200.0,50.186,50.186,50.0985,50.1597,55200.0
2021-08-18 11:55:00,57.32,57.42,57.31,57.41,61008.0,50.1597,50.2473,50.151,50.2385,61008.0
2021-08-18 12:00:00,57.42,57.54,57.42,57.45,106812.0,50.2473,50.3523,50.2473,50.2735,106812.0
2021-08-18 12:05:00,57.46,57.59,57.42,57.42,89073.0,50.2823,50.396,50.2473,50.2473,89073.0
2021-08-18 12:10:00,57.43,57.52,57.42,57.48,93160.0,50.256,50.3348,50.2473,50.2998,93160.0
2021-08-18 12:15:00,57.48,57.51,57.43,57.5,148371.0,50.2998,50.326,50.256,50.3173,148371.0
2021-08-18 12:20:00,57.49,57.5,57.33,57.33,54770.0,50.3085,50.3173,50.1685,50.1685,54770.0
2021-08-18 12:25:00,57.33,57.36,57.3,57.3,33195.0,50.1685,50.1948,50.1422,50.1422,33195.0
2021-08-18 12:30:00,57.31,57.38,57.3,57.36,30067.0,50.151,50.2123,50.1422,50.1948,30067.0
2021-08-18 12:35:00,57.36,57.36,57.29,57.32,29319.0,50.1948,50.1948,50.1335,50.1597,29319.0
2021-08-18 12:40:00,57.32,57.35,57.24,57.24,61694.0,50.1597,50.186,50.0897,50.0897,61694.0
2021-08-18 12:45:00,57.25,57.26,57.17,57.25,115981.0,50.0985,50.1072,50.0285,50.0985,115981.0
2021-08-18 12:50:00,57.25,57.25,57.17,57.21,57546.0,50.0985,50.0985,50.0285,50.0635,57546.0
2021-08-18 12:55:00,57.22,57.23,57.16,57.22,40854.0,50.0722,50.081,50.0197,50.0722,40854.0
2021-08-18 13:00:00,57.23,57.24,57.15,57.2,64807.0,50.081,50.0897,50.011,50.0547,64807.0
2021-08-18 13:05:00,57.2,57.31,57.19,57.25,25987.0,50.0547,50.151,50.046,50.0985,25987.0
2021-08-18 13:10:00,57.24,57.26,57.19,57.2,25846.0,50.0897,50.1072,50.046,50.0547,25846.0
2021-08-18 13:15:00,57.2,57.2,57.04,57.08,123920.0,50.0547,50.0547,49.9147,49.9497,123920.0
2021-08-18 13:20:00,57.08,57.17,57.07,57.16,44472.0,49.9497,50.0285,49.941,50.0197,44472.0
2021-08-18 13:25:00,57.16,57.21,57.13,57.16,49617.0,50.0197,50.0635,49.9935,50.0197,49617.0
2021-08-18 13:30:00,57.17,57.18,57.09,57.13,30816.0,50.0285,50.0372,49.9585,49.9935,30816.0
2021-08-18 13:35:00,57.13,57.16,57.05,57.06,38142.0,49.9935,50.0197,49.9235,49.9322,38142.0
2021-08-18 13:40:00,57.07,57.12,57.05,57.12,41397.0,49.941,49.9847,49.9235,49.9847,41397.0
2021-08-18 13:45:00,57.11,57.11,57.05,57.07,59577.0,49.976,49.976,49.9235,49.941,59577.0
2021-08-18 13:50:00,57.07,57.11,57.06,57.09,20142.0,49.941,49.976,49.9322,49.9585,20142.0
2021-08-18 13:55:00,57.09,57.09,57.03,57.08,53450.0,49.9585,49.9585,49.906,49.9497,53450.0
2021-08-18 14:00:00,57.08,57.52,57.08,57.47,106031.0,49.9497,50.3348,49.9497,50.291,106031.0
2021-08-18 14:05:00,57.47,57.63,57.47,57.61,82681.0,50.291,50.431,50.291,50.4135,82681.0
2021-08-18 14:10:00,57.63,57.68,57.27,57.3,68564.0,50.431,50.4748,50.116,50.1422,68564.0
2021-08-18 14:15:00,57.3,57.3,57.16,57.22,48389.0,50.1422,50.1422,50.0197,50.0722,48389.0
2021-08-18 14:20:00,57.23,57.37,57.18,57.35,30897.0,50.081,50.2035,50.0372,50.186,30897.0
2021-08-18 14:25:00,57.37,57.51,57.32,57.49,52803.0,50.2035,50.326,50.1597,50.3085,52803.0
2021-08-18 14:30:00,57.51,57.56,57.48,57.56,56740.0,50.326,50.3698,50.2998,50.3698,56740.0
2021-08-18 14:35:00,57.56,57.59,57.46,57.46,50441.0,50.3698,50.396,50.2823,50.2823,50441.0
2021-08-18 14:40:00,57.46,57.52,57.44,57.47,42621.0,50.2823,50.3348,50.2648,50.291,42621.0
2021-08-18 14:45:00,57.47,57.47,57.34,57.37,38323.0,50.291,50.291,50.1772,50.2035,38323.0
2021-08-18 14:50:00,57.36,57.37,57.24,57.25,50492.0,50.1948,50.2035,50.0897,50.0985,50492.0
2021-08-18 14:55:00,57.25,57.26,57.19,57.22,42438.0,50.0985,50.1072,50.046,50.0722,42438.0
2021-08-18 15:00:00,57.22,57.26,57.2,57.2,30124.0,50.0722,50.1072,50.0547,50.0547,30124.0
2021-08-18 15:05:00,57.21,57.24,57.19,57.21,46069.0,50.0635,50.0897,50.046,50.0635,46069.0
2021-08-18 15:10:00,57.21,57.21,57.15,57.17,42112.0,50.0635,50.0635,50.011,50.0285,42112.0
2021-08-18 15:15:00,57.16,57.2,57.14,57.15,45705.0,50.0197,50.0547,50.0022,50.011,45705.0
2021-08-18 15:20:00,57.15,57.16,57.04,57.04,47075.0,50.011,50.0197,49.9147,49.9147,47075.0
2021-08-18 15:25:00,57.05,57.06,56.89,56.89,155162.0,49.9235,49.9322,49.7835,49.7835,155162.0
2021-08-18 15:30:00,56.9,56.95,56.87,56.92,86762.0,49.7922,49.836,49.766,49.8097,86762.0
2021-08-18 15:35:00,56.93,56.98,56.88,56.94,84995.0,49.8185,49.8622,49.7747,49.8272,84995.0
2021-08-18 15:40:00,56.95,57.06,56.94,57.04,102609.0,49.836,49.9322,49.8272,49.9147,102609.0
2021-08-18 15:45:00,57.05,57.12,56.96,57.11,182115.0,49.9235,49.9847,49.8447,49.976,182115.0
2021-08-18 15:50:00,57.11,57.12,56.95,56.98,210531.0,49.976,49.9847,49.836,49.8622,210531.0
2021-08-18 15:55:00,56.98,56.98,56.88,56.91,392431.0,49.8622,49.8622,49.7747,49.801,392431.0
2021-08-19 09:30:00,56.86,56.87,56.61,56.61,174895.0,49.7572,49.766,49.5384,49.5384,174895.0
2021-08-19 09:35:00,56.61,57.1,56.55,57.05,128738.0,49.5384,49.9672,49.4859,49.9235,128738.0
2021-08-19 09:40:00,57.05,57.07,56.69,56.7,67665.0,49.9235,49.941,49.6084,49.6172,67665.0
2021-08-19 09:45:00,56.7,56.8,56.59,56.62,82074.0,49.6172,49.7047,49.5209,49.5472,82074.0
2021-08-19 09:50:00,56.63,56.87,56.55,56.87,58976.0,49.5559,49.766,49.4859,49.766,58976.0
2021-08-19 09:55:00,56.88,57.08,56.82,57.06,55846.0,49.7747,49.9497,49.7222,49.9322,55846.0
2021-08-19 10:00:00,57.05,57.06,56.84,57.02,52656.0,49.9235,49.9322,49.7397,49.8972,52656.0
2021-08-19 10:05:00,57.03,57.03,56.74,56.76,74030.0,49.906,49.906,49.6522,49.6697,74030.0
2021-08-19 10:10:00,56.74,56.84,56.64,56.7,45150.0,49.6522,49.7397,49.5647,49.6172,45150.0
2021-08-19 10:15:00,56.74,56.79,56.65,56.72,30196.0,49.6522,49.696,49.5734,49.6347,30196.0
2021-08-19 10:20:00,56.7,56.74,56.63,56.68,28529.0,49.6172,49.6522,49.5559,49.5997,28529.0
2021-08-19 10:25:00,56.66,56.68,56.53,56.64,35190.0,49.5822,49.5997,49.4684,49.5647,35190.0
2021-08-19 10:30:00,56.62,56.75,56.62,56.66,44745.0,49.5472,49.661,49.5472,49.5822,44745.0
2021-08-19 10:35:00,56.64,56.66,56.52,56.6,63426.0,49.5647,49.5822,49.4597,49.5297,63426.0
2021-08-19 10:40:00,56.59,56.71,56.53,56.65,30637.0,49.5209,49.6259,49.4684,49.5734,30637.0
2021-08-19 10:45:00,56.66,56.69,56.56,56.62,65410.0,49.5822,49.6084,49.4947,49.5472,65410.0
2021-08-19 10:50:00,56.6,56.63,56.54,56.6,77732.0,49.5297,49.5559,49.4772,49.5297,77732.0
2021-08-19 10:55:00,56.61,56.77,56.57,56.73,52411.0,49.5384,49.6785,49.5034,49.6434,52411.0
2021-08-19 11:00:00,56.75,56.81,56.66,56.8,59327.0,49.661,49.7135,49.5822,49.7047,59327.0
2021-08-19 11:05:00,56.79,56.86,56.76,56.8,84731.0,49.696,49.7572,49.6697,49.7047,84731.0
2021-08-19 11:10:00,56.8,56.85,56.75,56.8,30261.0,49.7047,49.7485,49.661,49.7047,30261.0
2021-08-19 11:15:00,56.82,56.87,56.8,56.84,38245.0,49.7222,49.766,49.7047,49.7397,38245.0
2021-08-19 11:20:00,56.85,56.85,56.75,56.82,35962.0,49.7485,49.7485,49.661,49.7222,35962.0
2021-08-19 11:25:00,56.82,56.88,56.63,56.68,41113.0,49.7222,49.7747,49.5559,49.5997,41113.0
2021-08-19 11:30:00,56.68,56.77,56.67,56.76,32023.0,49.5997,49.6785,49.5909,49.6697,32023.0
2021-08-19 11:35:00,56.76,56.85,56.7,56.83,31302.0,49.6697,49.7485,49.6172,49.731,31302.0
2021-08-19 11:40:00,56.83,56.85,56.77,56.85,41401.0,49.731,49.7485,49.6785,49.7485,41401.0
2021-08-19 11:45:00,56.87,56.96,56.85,56.93,55244.0,49.766,49.8447,49.7485,49.8185,55244.0
2021-08-19 11:50:00,56.94,57.01,56.93,56.98,54420.0,49.8272,49.8885,49.8185,49.8622,54420.0
2021-08-19 11:55:00,56.98,57.0,56.91,56.95,40865.0,49.8622,49.8797,49.801,49.836,40865.0
2021-08-19 12:00:00,56.95,56.96,56.88,56.93,25794.0,49.836,49.8447,49.7747,49.8185,25794.0
2021-08-19 12:05:00,56.92,56.95,56.73,56.73,48125.0,49.8097,49.836,49.6434,49.6434,48125.0
2021-08-19 12:10:00,56.73,56.84,56.73,56.84,28156.0,49.6434,49.7397,49.6434,49.7397,28156.0
2021-08-19 12:15:00,56.84,56.86,56.75,56.84,28758.0,49.7397,49.7572,49.661,49.7397,28758.0
2021-08-19 12:20:00,56.84,56.96,56.83,56.93,28276.0,49.7397,49.8447,49.731,49.8185,28276.0
2021-08-19 12:25:00,56.92,56.99,56.87,56.87,32837.0,49.8097,49.871,49.766,49.766,32837.0
2021-08-19 12:30:00,56.87,56.89,56.79,56.85,83745.0,49.766,49.7835,49.696,49.7485,83745.0
2021-08-19 12:35:00,56.85,56.91,56.83,56.88,18535.0,49.7485,49.801,49.731,49.7747,18535.0
2021-08-19 12:40:00,56.88,56.91,56.86,56.89,29721.0,49.7747,49.801,49.7572,49.7835,29721.0
2021-08-19 12:45:00,56.89,56.98,56.86,56.97,25560.0,49.7835,49.8622,49.7572,49.8535,25560.0
2021-08-19 12:50:00,56.97,57.0,56.96,56.98,22344.0,49.8535,49.8797,49.8447,49.8622,22344.0
2021-08-19 12:55:00,56.98,56.99,56.92,56.95,27262.0,49.8622,49.871,49.8097,49.836,27262.0
2021-08-19 13:00:00,56.94,57.0,56.93,56.93,31510.0,49.8272,49.8797,49.8185,49.8185,31510.0
2021-08-19 13:05:00,56.92,56.96,56.86,56.89,53719.0,49.8097,49.8447,49.7572,49.7835,53719.0
2021-08-19 13:10:00,56.9,57.06,56.88,57.05,51951.0,49.7922,49.9322,49.7747,49.9235,51951.0
2021-08-19 13:15:00,57.04,57.04,56.9,56.92,35359.0,49.9147,49.9147,49.7922,49.8097,35359.0
2021-08-19 13:20:00,56.93,56.94,56.82,56.83,24562.0,49.8185,49.8272,49.7222,49.731,24562.0
2021-08-19 13:25:00,56.84,56.84,56.7,56.72,25905.0,49.7397,49.7397,49.6172,49.6347,25905.0
2021-08-19 13:30:00,56.73,56.75,56.7,56.73,26160.0,49.6434,49.661,49.6172,49.6434,26160.0
2021-08-19 13:35:00,56.73,56.79,56.7,56.79,20247.0,49.6434,49.696,49.6172,49.696,20247.0
2021-08-19 13:40:00,56.79,56.88,56.78,56.8,32201.0,49.696,49.7747,49.6872,49.7047,32201.0
2021-08-19 13:45:00,56.8,56.81,56.68,56.71,34955.0,49.7047,49.7135,49.5997,49.6259,34955.0
2021-08-19 13:50:00,56.72,56.77,56.66,56.76,27088.0,49.6347,49.6785,49.5822,49.6697,27088.0
2021-08-19 13:55:00,56.77,56.77,56.63,56.63,33286.0,49.6785,49.6785,49.5559,49.5559,33286.0
2021-08-19 14:00:00,56.63,56.65,56.58,56.61,54620.0,49.5559,49.5734,49.5122,49.5384,54620.0
2021-08-19 14:05:00,56.61,56.64,56.58,56.63,22524.0,49.5384,49.5647,49.5122,49.5559,22524.0
2021-08-19 14:10:00,56.63,56.64,56.56,56.58,23482.0,49.5559,49.5647,49.4947,49.5122,23482.0
2021-08-19 14:15:00,56.57,56.61,56.53,56.57,21939.0,49.5034,49.5384,49.4684,49.5034,21939.0
2021-08-19 14:20:00,56.57,56.64,56.56,56.63,20786.0,49.5034,49.5647,49.4947,49.5559,20786.0
2021-08-19 14:25:00,56.63,56.66,56.46,56.47,41972.0,49.5559,49.5822,49.4072,49.4159,41972.0
2021-08-19 14:30:00,56.46,56.52,56.37,56.52,55506.0,49.4072,49.4597,49.3284,49.4597,55506.0
2021-08-19 14:35:00,56.53,56.56,56.47,56.54,24709.0,49.4684,49.4947,49.4159,49.4772,24709.0
2021-08-19 14:40:00,56.53,56.53,56.46,56.48,33765.0,49.4684,49.4684,49.4072,49.4247,33765.0
2021-08-19 14:45:00,56.48,56.49,56.4,56.46,22066.0,49.4247,49.4334,49.3547,49.4072,22066.0
2021-08-19 14:50:00,56.46,56.5,56.35,56.49,54566.0,49.4072,49.4422,49.3109,49.4334,54566.0
2021-08-19 14:55:00,56.49,56.54,56.45,56.52,22978.0,49.4334,49.4772,49.3984,49.4597,22978.0
2021-08-19 15:00:00,56.52,56.57,56.51,56.52,39523.0,49.4597,49.5034,49.4509,49.4597,39523.0
2021-08-19 15:05:00,56.53,56.62,56.45,56.62,41083.0,49.4684,49.5472,49.3984,49.5472,41083.0
2021-08-19 15:10:00,56.62,56.63,56.51,56.51,66895.0,49.5472,49.5559,49.4509,49.4509,66895.0
2021-08-19 15:15:00,56.51,56.62,56.5,56.57,46191.0,49.4509,49.5472,49.4422,49.5034,46191.0
2021-08-19 15:20:00,56.57,56.66,56.56,56.64,40631.0,49.5034,49.5822,49.4947,49.5647,40631.0
2021-08-19 15:25:00,56.65,56.76,56.63,56.65,152503.0,49.5734,49.6697,49.5559,49.5734,152503.0
2021-08-19 15:30:00,56.64,56.65,56.51,56.58,242832.0,49.5647,49.5734,49.4509,49.5122,242832.0
2021-08-19 15:35:00,56.58,56.74,56.57,56.71,96292.0,49.5122,49.6522,49.5034,49.6259,96292.0
2021-08-19 15:40:00,56.7,56.7,56.55,56.62,68431.0,49.6172,49.6172,49.4859,49.5472,68431.0
2021-08-19 15:45:00,56.61,56.62,56.5,56.51,85784.0,49.5384,49.5472,49.4422,49.4509,85784.0
2021-08-19 15:50:00,56.52,56.6,56.49,56.52,113675.0,49.4597,49.5297,49.4334,49.4597,113675.0
2021-08-19 15:55:00,56.52,56.53,56.42,56.53,248617.0,49.4597,49.4684,49.3722,49.4684,248617.0
2021-08-20 09:30:00,56.39,56.49,56.18,56.28,179253.0,49.3459,49.4334,49.1622,49.2497,179253.0
2021-08-20 09:35:00,56.27,56.54,56.27,56.5,51842.0,49.2409,49.4772,49.2409,49.4422,51842.0
2021-08-20 09:40:00,56.47,56.6,56.45,56.56,39999.0,49.4159,49.5297,49.3984,49.4947,39999.0
2021-08-20 09:45:00,56.58,56.62,56.41,56.44,107233.0,49.5122,49.5472,49.3634,49.3897,107233.0
2021-08-20 09:50:00,56.43,56.58,56.4,56.49,46701.0,49.3809,49.5122,49.3547,49.4334,46701.0
2021-08-20 09:55:00,56.49,56.65,56.46,56.62,49524.0,49.4334,49.5734,49.4072,49.5472,49524.0
2021-08-20 10:00:00,56.61,56.69,56.57,56.58,41726.0,49.5384,49.6084,49.5034,49.5122,41726.0
2021-08-20 10:05:00,56.57,56.63,56.52,56.57,47525.0,49.5034,49.5559,49.4597,49.5034,47525.0
2021-08-20 10:10:00,56.57,56.57,56.5,56.55,20743.0,49.5034,49.5034,49.4422,49.4859,20743.0
2021-08-20 10:15:00,56.56,56.63,56.52,56.55,62129.0,49.4947,49.5559,49.4597,49.4859,62129.0
2021-08-20 10:20:00,56.54,56.63,56.5,56.6,46642.0,49.4772,49.5559,49.4422,49.5297,46642.0
2021-08-20 10:25:00,56.6,56.62,56.53,56.57,38036.0,49.5297,49.5472,49.4684,49.5034,38036.0
2021-08-20 10:30:00,56.57,56.61,56.5,56.6,46638.0,49.5034,49.5384,49.4422,49.5297,46638.0
2021-08-20 10:35:00,56.6,56.77,56.57,56.76,58086.0,49.5297,49.6785,49.5034,49.6697,58086.0
2021-08-20 10:40:00,56.76,56.77,56.65,56.66,30047.0,49.6697,49.6785,49.5734,49.5822,30047.0
2021-08-20 10:45:00,56.65,56.75,56.61,56.72,18524.0,49.5734,49.661,49.5384,49.6347,18524.0
2021-08-20 10:50:00,56.72,56.74,56.61,56.66,25471.0,49.6347,49.6522,49.5384,49.5822,25471.0
2021-08-20 10:55:00,56.68,56.76,56.66,56.74,25440.0,49.5997,49.6697,49.5822,49.6522,25440.0
2021-08-20 11:00:00,56.74,56.74,56.65,56.71,31788.0,49.6522,49.6522,49.5734,49.6259,31788.0
2021-08-20 11:05:00,56.71,56.82,56.7,56.82,20766.0,49.6259,49.7222,49.6172,49.7222,20766.0
2021-08-20 11:10:00,56.82,56.92,56.79,56.79,37306.0,49.7222,49.8097,49.696,49.696,37306.0
2021-08-20 11:15:00,56.79,56.86,56.75,56.86,24134.0,49.696,49.7572,49.661,49.7572,24134.0
2021-08-20 11:20:00,56.85,56.93,56.83,56.85,26717.0,49.7485,49.8185,49.731,49.7485,26717.0
2021-08-20 11:25:00,56.85,56.88,56.8,56.8,20881.0,49.7485,49.7747,49.7047,49.7047,20881.0
2021-08-20 11:30:00,56.8,56.9,56.8,56.89,23425.0,49.7047,49.7922,49.7047,49.7835,23425.0
2021-08-20 11:35:00,56.88,56.88,56.71,56.76,52803.0,49.7747,49.7747,49.6259,49.6697,52803.0
2021-08-20 11:40:00,56.78,56.81,56.74,56.8,20778.0,49.6872,49.7135,49.6522,49.7047,20778.0
2021-08-20 11:45:00,56.8,56.81,56.73,56.76,23263.0,49.7047,49.7135,49.6434,49.6697,23263.0
2021-08-20 11:50:00,56.75,56.8,56.72,56.78,12168.0,49.661,49.7047,49.6347,49.6872,12168.0
2021-08-20 11:55:00,56.77,56.93,56.76,56.92,43378.0,49.6785,49.8185,49.6697,49.8097,43378.0
2021-08-20 12:00:00,56.92,56.95,56.89,56.92,49816.0,49.8097,49.836,49.7835,49.8097,49816.0
2021-08-20 12:05:00,56.92,56.92,56.82,56.83,13102.0,49.8097,49.8097,49.7222,49.731,13102.0
2021-08-20 12:10:00,56.82,56.82,56.73,56.77,18649.0,49.7222,49.7222,49.6434,49.6785,18649.0
2021-08-20 12:15:00,56.77,56.77,56.73,56.75,21018.0,49.6785,49.6785,49.6434,49.661,21018.0
2021-08-20 12:20:00,56.75,56.76,56.69,56.72,14787.0,49.661,49.6697,49.6084,49.6347,14787.0
2021-08-20 12:25:00,56.72,56.75,56.69,56.73,15790.0,49.6347,49.661,49.6084,49.6434,15790.0
2021-08-20 12:30:00,56.73,56.73,56.64,56.69,17474.0,49.6434,49.6434,49.5647,49.6084,17474.0
2021-08-20 12:35:00,56.69,56.72,56.69,56.72,9383.0,49.6084,49.6347,49.6084,49.6347,9383.0
2021-08-20 12:40:00,56.73,56.76,56.72,56.72,32856.0,49.6434,49.6697,49.6347,49.6347,32856.0
2021-08-20 12:45:00,56.73,56.83,56.72,56.76,70716.0,49.6434,49.731,49.6347,49.6697,70716.0
2021-08-20 12:50:00,56.76,56.76,56.71,56.72,13579.0,49.6697,49.6697,49.6259,49.6347,13579.0
2021-08-20 12:55:00,56.71,56.71,56.63,56.63,6694.0,49.6259,49.6259,49.5559,49.5559,6694.0
2021-08-20 13:00:00,56.64,56.7,56.63,56.7,13251.0,49.5647,49.6172,49.5559,49.6172,13251.0
2021-08-20 13:05:00,56.7,56.7,56.62,56.67,16442.0,49.6172,49.6172,49.5472,49.5909,16442.0
2021-08-20 13:10:00,56.66,56.67,56.62,56.63,17864.0,49.5822,49.5909,49.5472,49.5559,17864.0
2021-08-20 13:15:00,56.62,56.62,56.47,56.48,36855.0,49.5472,49.5472,49.4159,49.4247,36855.0
2021-08-20 13:20:00,56.48,56.5,56.4,56.42,71228.0,49.4247,49.4422,49.3547,49.3722,71228.0
2021-08-20 13:25:00,56.42,56.43,56.4,56.41,46359.0,49.3722,49.3809,49.3547,49.3634,46359.0
2021-08-20 13:30:00,56.42,56.48,56.41,56.45,30216.0,49.3722,49.4247,49.3634,49.3984,30216.0
2021-08-20 13:35:00,56.45,56.54,56.44,56.48,29647.0,49.3984,49.4772,49.3897,49.4247,29647.0
2021-08-20 13:40:00,56.47,56.48,56.44,56.47,23408.0,49.4159,49.4247,49.3897,49.4159,23408.0
2021-08-20 13:45:00,56.47,56.54,56.46,56.53,18369.0,49.4159,49.4772,49.4072,49.4684,18369.0
2021-08-20 13:50:00,56.53,56.54,56.46,56.47,23655.0,49.4684,49.4772,49.4072,49.4159,23655.0
2021-08-20 13:55:00,56.48,56.48,56.33,56.39,32853.0,49.4247,49.4247,49.2934,49.3459,32853.0
2021-08-20 14:00:00,56.38,56.4,56.37,56.4,25470.0,49.3372,49.3547,49.3284,49.3547,25470.0
2021-08-20 14:05:00,56.4,56.4,56.31,56.35,23654.0,49.3547,49.3547,49.2759,49.3109,23654.0
2021-08-20 14:10:00,56.35,56.39,56.3,56.32,21026.0,49.3109,49.3459,49.2672,49.2847,21026.0
2021-08-20 14:15:00,56.32,56.37,56.3,56.36,30664.0,49.2847,49.3284,49.2672,49.3197,30664.0
2021-08-20 14:20:00,56.36,56.38,56.32,56.33,19103.0,49.3197,49.3372,49.2847,49.2934,19103.0
2021-08-20 14:25:00,56.33,56.38,56.28,56.29,28180.0,49.2934,49.3372,49.2497,49.2584,28180.0
2021-08-20 14:30:00,56.28,56.32,56.28,56.32,14897.0,49.2497,49.2847,49.2497,49.2847,14897.0
2021-08-20 14:35:00,56.31,56.34,56.29,56.3,20663.0,49.2759,49.3022,49.2584,49.2672,20663.0
2021-08-20 14:40:00,56.3,56.35,56.28,56.28,15966.0,49.2672,49.3109,49.2497,49.2497,15966.0
2021-08-20 14:45:00,56.26,56.26,56.15,56.21,48739.0,49.2322,49.2322,49.1359,49.1884,48739.0
2021-08-20 14:50:00,56.2,56.25,56.17,56.23,64570.0,49.1797,49.2234,49.1534,49.2059,64570.0
2021-08-20 14:55:00,56.24,56.3,56.21,56.3,19119.0,49.2147,49.2672,49.1884,49.2672,19119.0
2021-08-20 15:00:00,56.3,56.37,56.26,56.28,33734.0,49.2672,49.3284,49.2322,49.2497,33734.0
2021-08-20 15:05:00,56.29,56.33,56.26,56.32,21919.0,49.2584,49.2934,49.2322,49.2847,21919.0
2021-08-20 15:10:00,56.31,56.38,56.29,56.35,20137.0,49.2759,49.3372,49.2584,49.3109,20137.0
2021-08-20 15:15:00,56.36,56.38,56.33,56.34,24595.0,49.3197,49.3372,49.2934,49.3022,24595.0
2021-08-20 15:20:00,56.34,56.39,56.34,56.37,15576.0,49.3022,49.3459,49.3022,49.3284,15576.0
2021-08-20 15:25:00,56.37,56.39,56.33,56.36,26035.0,49.3284,49.3459,49.2934,49.3197,26035.0
2021-08-20 15:30:00,56.36,56.44,56.34,56.44,34103.0,49.3197,49.3897,49.3022,49.3897,34103.0
2021-08-20 15:35:00,56.43,56.46,56.39,56.4,28173.0,49.3809,49.4072,49.3459,49.3547,28173.0
2021-08-20 15:40:00,56.39,56.4,56.32,56.35,51643.0,49.3459,49.3547,49.2847,49.3109,51643.0
2021-08-20 15:45:00,56.35,56.43,56.34,56.42,67018.0,49.3109,49.3809,49.3022,49.3722,67018.0
2021-08-20 15:50:00,56.42,56.45,56.35,56.39,129305.0,49.3722,49.3984,49.3109,49.3459,129305.0
2021-08-20 15:55:00,56.39,56.39,56.31,56.34,237408.0,49.3459,49.3459,49.2759,49.3022,237408.0
2021-08-23 09:30:00,57.16,57.26,57.02,57.07,196648.0,50.0197,50.1072,49.8972,49.941,196648.0
2021-08-23 09:35:00,57.08,57.2,56.97,57.0,83380.0,49.9497,50.0547,49.8535,49.8797,83380.0
2021-08-23 09:40:00,56.99,57.03,56.75,56.76,78390.0,49.871,49.906,49.661,49.6697,78390.0
2021-08-23 09:45:00,56.77,57.02,56.77,57.02,67358.0,49.6785,49.8972,49.6785,49.8972,67358.0
2021-08-23 09:50:00,57.02,57.22,56.99,57.11,84150.0,49.8972,50.0722,49.871,49.976,84150.0
2021-08-23 09:55:00,57.12,57.3,57.1,57.14,55224.0,49.9847,50.1422,49.9672,50.0022,55224.0
2021-08-23 10:00:00,57.15,57.18,57.01,57.02,27639.0,50.011,50.0372,49.8885,49.8972,27639.0
2021-08-23 10:05:00,57.02,57.12,57.01,57.04,33845.0,49.8972,49.9847,49.8885,49.9147,33845.0
2021-08-23 10:10:00,57.04,57.1,57.0,57.03,24456.0,49.9147,49.9672,49.8797,49.906,24456.0
2021-08-23 10:15:00,57.05,57.07,56.81,56.84,33384.0,49.9235,49.941,49.7135,49.7397,33384.0
2021-08-23 10:20:00,56.85,57.01,56.84,57.0,50765.0,49.7485,49.8885,49.7397,49.8797,50765.0
2021-08-23 10:25:00,57.0,57.17,56.98,57.16,42464.0,49.8797,50.0285,49.8622,50.0197,42464.0
2021-08-23 10:30:00,57.15,57.31,57.13,57.31,34488.0,50.011,50.151,49.9935,50.151,34488.0
2021-08-23 10:35:00,57.31,57.4,57.29,57.29,35848.0,50.151,50.2298,50.1335,50.1335,35848.0
2021-08-23 10:40:00,57.29,57.44,57.28,57.43,45540.0,50.1335,50.2648,50.1247,50.256,45540.0
2021-08-23 10:45:00,57.44,57.63,57.43,57.52,57704.0,50.2648,50.431,50.256,50.3348,57704.0
2021-08-23 10:50:00,57.53,57.6,57.52,57.53,44074.0,50.3435,50.4048,50.3348,50.3435,44074.0
2021-08-23 10:55:00,57.53,57.58,57.52,57.56,37256.0,50.3435,50.3873,50.3348,50.3698,37256.0
2021-08-23 11:00:00,57.55,57.72,57.55,57.61,74201.0,50.361,50.5098,50.361,50.4135,74201.0
2021-08-23 11:05:00,57.62,57.74,57.61,57.61,49036.0,50.4223,50.5273,50.4135,50.4135,49036.0
2021-08-23 11:10:00,57.59,57.71,57.56,57.57,55678.0,50.396,50.501,50.3698,50.3785,55678.0
2021-08-23 11:15:00,57.57,57.63,57.54,57.56,42814.0,50.3785,50.431,50.3523,50.3698,42814.0
2021-08-23 11:20:00,57.56,57.85,57.55,57.85,186585.0,50.3698,50.6235,50.361,50.6235,186585.0
2021-08-23 11:25:00,57.84,57.84,57.72,57.82,72451.0,50.6148,50.6148,50.5098,50.5973,72451.0
2021-08-23 11:30:00,57.82,57.83,57.66,57.68,31289.0,50.5973,50.606,50.4573,50.4748,31289.0
2021-08-23 11:35:00,57.68,57.76,57.65,57.66,30131.0,50.4748,50.5448,50.4485,50.4573,30131.0
2021-08-23 11:40:00,57.66,57.75,57.66,57.73,27805.0,50.4573,50.536,50.4573,50.5185,27805.0
2021-08-23 11:45:00,57.73,57.84,57.73,57.82,56147.0,50.5185,50.6148,50.5185,50.5973,56147.0
2021-08-23 11:50:00,57.82,57.89,57.77,57.84,24521.0,50.5973,50.6585,50.5535,50.6148,24521.0
2021-08-23 11:55:00,57.85,57.93,57.83,57.92,41371.0,50.6235,50.6935,50.606,50.6848,41371.0
2021-08-23 12:00:00,57.92,57.99,57.9,57.97,28103.0,50.6848,50.7461,50.6673,50.7286,28103.0
2021-08-23 12:05:00,57.98,57.99,57.91,57.95,19826.0,50.7373,50.7461,50.676,50.7111,19826.0
2021-08-23 12:10:00,57.96,58.05,57.96,58.04,34765.0,50.7198,50.7986,50.7198,50.7898,34765.0
2021-08-23 12:15:00,58.05,58.05,57.96,57.98,35845.0,50.7986,50.7986,50.7198,50.7373,35845.0
2021-08-23 12:20:00,57.99,58.0,57.92,57.96,23155.0,50.7461,50.7548,50.6848,50.7198,23155.0
2021-08-23 12:25:00,57.95,57.99,57.92,57.93,17684.0,50.7111,50.7461,50.6848,50.6935,17684.0
2021-08-23 12:30:00,57.93,57.93,57.86,57.89,26220.0,50.6935,50.6935,50.6323,50.6585,26220.0
2021-08-23 12:35:00,57.89,57.9,57.84,57.86,17016.0,50.6585,50.6673,50.6148,50.6323,17016.0
2021-08-23 12:40:00,57.85,57.89,57.85,57.85,17730.0,50.6235,50.6585,50.6235,50.6235,17730.0
2021-08-23 12:45:00,57.85,57.87,57.82,57.83,19734.0,50.6235,50.641,50.5973,50.606,19734.0
2021-08-23 12:50:00,57.83,57.92,57.82,57.92,24387.0,50.606,50.6848,50.5973,50.6848,24387.0
2021-08-23 12:55:00,57.92,58.02,57.91,57.97,58885.0,50.6848,50.7723,50.676,50.7286,58885.0
2021-08-23 13:00:00,57.96,57.99,57.91,57.96,62334.0,50.7198,50.7461,50.676,50.7198,62334.0
2021-08-23 13:05:00,57.96,57.99,57.91,57.98,22296.0,50.7198,50.7461,50.676,50.7373,22296.0
2021-08-23 13:10:00,57.98,57.98,57.93,57.93,28980.0,50.7373,50.7373,50.6935,50.6935,28980.0
2021-08-23 13:15:00,57.94,57.97,57.91,57.94,22939.0,50.7023,50.7286,50.676,50.7023,22939.0
2021-08-23 13:20:00,57.95,58.0,57.92,58.0,22291.0,50.7111,50.7548,50.6848,50.7548,22291.0
2021-08-23 13:25:00,57.99,58.04,57.97,58.03,25018.0,50.7461,50.7898,50.7286,50.7811,25018.0
2021-08-23 13:30:00,58.02,58.03,57.99,58.02,21101.0,50.7723,50.7811,50.7461,50.7723,21101.0
2021-08-23 13:35:00,58.01,58.01,57.95,57.98,33265.0,50.7636,50.7636,50.7111,50.7373,33265.0
2021-08-23 13:40:00,57.97,57.97,57.9,57.95,27878.0,50.7286,50.7286,50.6673,50.7111,27878.0
2021-08-23 13:45:00,57.95,58.0,57.94,57.98,25786.0,50.7111,50.7548,50.7023,50.7373,25786.0
2021-08-23 13:50:00,57.98,58.02,57.93,57.95,31147.0,50.7373,50.7723,50.6935,50.7111,31147.0
2021-08-23 13:55:00,57.96,57.97,57.93,57.94,20470.0,50.7198,50.7286,50.6935,50.7023,20470.0
2021-08-23 14:00:00,57.93,57.94,57.9,57.93,39440.0,50.6935,50.7023,50.6673,50.6935,39440.0
2021-08-23 14:05:00,57.94,57.96,57.91,57.94,22252.0,50.7023,50.7198,50.676,50.7023,22252.0
2021-08-23 14:10:00,57.94,57.96,57.92,57.96,17107.0,50.7023,50.7198,50.6848,50.7198,17107.0
2021-08-23 14:15:00,57.96,57.99,57.94,57.95,23758.0,50.7198,50.7461,50.7023,50.7111,23758.0
2021-08-23 14:20:00,57.95,57.99,57.94,57.96,14989.0,50.7111,50.7461,50.7023,50.7198,14989.0
2021-08-23 14:25:00,57.96,57.98,57.94,57.95,18975.0,50.7198,50.7373,50.7023,50.7111,18975.0
2021-08-23 14:30:00,57.95,58.0,57.94,57.96,34213.0,50.7111,50.7548,50.7023,50.7198,34213.0
2021-08-23 14:35:00,57.96,58.02,57.94,58.0,22473.0,50.7198,50.7723,50.7023,50.7548,22473.0
2021-08-23 14:40:00,58.01,58.02,57.97,57.98,22028.0,50.7636,50.7723,50.7286,50.7373,22028.0
2021-08-23 14:45:00,57.98,58.02,57.97,58.02,30108.0,50.7373,50.7723,50.7286,50.7723,30108.0
2021-08-23 14:50:00,58.02,58.07,58.01,58.04,23197.0,50.7723,50.8161,50.7636,50.7898,23197.0
2021-08-23 14:55:00,58.03,58.09,58.03,58.06,33964.0,50.7811,50.8336,50.7811,50.8073,33964.0
2021-08-23 15:00:00,58.06,58.14,58.03,58.14,32193.0,50.8073,50.8773,50.7811,50.8773,32193.0
2021-08-23 15:05:00,58.15,58.17,58.07,58.08,64222.0,50.8861,50.9036,50.8161,50.8248,64222.0
2021-08-23 15:10:00,58.08,58.11,58.06,58.08,28808.0,50.8248,50.8511,50.8073,50.8248,28808.0
2021-08-23 15:15:00,58.07,58.08,58.04,58.05,39823.0,50.8161,50.8248,50.7898,50.7986,39823.0
2021-08-23 15:20:00,58.06,58.07,57.99,57.99,37768.0,50.8073,50.8161,50.7461,50.7461,37768.0
2021-08-23 15:25:00,58.0,58.0,57.9,57.92,30044.0,50.7548,50.7548,50.6673,50.6848,30044.0
2021-08-23 15:30:00,57.91,57.93,57.87,57.91,46829.0,50.676,50.6935,50.641,50.676,46829.0
2021-08-23 15:35:00,57.91,57.91,57.72,57.77,90840.0,50.676,50.676,50.5098,50.5535,90840.0
2021-08-23 15:40:00,57.77,57.83,57.77,57.8,80643.0,50.5535,50.606,50.5535,50.5798,80643.0
2021-08-23 15:45:00,57.8,57.81,57.73,57.76,87418.0,50.5798,50.5885,50.5185,50.5448,87418.0
2021-08-23 15:50:00,57.75,57.83,57.71,57.81,119220.0,50.536,50.606,50.501,50.5885,119220.0
2021-08-23 15:55:00,57.82,57.85,57.72,57.79,372817.0,50.5973,50.6235,50.5098,50.571,372817.0
2021-08-24 09:30:00,58.14,58.18,57.5,57.56,136108.0,50.8773,50.9123,50.3173,50.3698,136108.0
2021-08-24 09:35:00,57.55,57.8,57.5,57.78,50353.0,50.361,50.5798,50.3173,50.5623,50353.0
2021-08-24 09:40:00,57.78,57.78,57.65,57.76,47727.0,50.5623,50.5623,50.4485,50.5448,47727.0
2021-08-24 09:45:00,57.77,57.78,57.59,57.77,51874.0,50.5535,50.5623,50.396,50.5535,51874.0
2021-08-24 09:50:00,57.8,57.93,57.8,57.83,59951.0,50.5798,50.6935,50.5798,50.606,59951.0
2021-08-24 09:55:00,57.86,57.91,57.73,57.74,26884.0,50.6323,50.676,50.5185,50.5273,26884.0
2021-08-24 10:00:00,57.73,57.88,57.69,57.84,35359.0,50.5185,50.6498,50.4835,50.6148,35359.0
2021-08-24 10:05:00,57.84,57.87,57.7,57.8,24673.0,50.6148,50.641,50.4923,50.5798,24673.0
2021-08-24 10:10:00,57.8,57.81,57.66,57.74,37702.0,50.5798,50.5885,50.4573,50.5273,37702.0
2021-08-24 10:15:00,57.75,57.77,57.68,57.76,20854.0,50.536,50.5535,50.4748,50.5448,20854.0
2021-08-24 10:20:00,57.72,57.75,57.48,57.53,70877.0,50.5098,50.536,50.2998,50.3435,70877.0
2021-08-24 10:25:00,57.53,57.66,57.53,57.66,27276.0,50.3435,50.4573,50.3435,50.4573,27276.0
2021-08-24 10:30:00,57.66,57.7,57.6,57.67,22662.0,50.4573,50.4923,50.4048,50.466,22662.0
2021-08-24 10:35:00,57.68,57.7,57.61,57.62,36911.0,50.4748,50.4923,50.4135,50.4223,36911.0
2021-08-24 10:40:00,57.62,57.75,57.59,57.75,29008.0,50.4223,50.536,50.396,50.536,29008.0
2021-08-24 10:45:00,57.76,57.78,57.64,57.68,42010.0,50.5448,50.5623,50.4398,50.4748,42010.0
2021-08-24 10:50:00,57.68,57.7,57.61,57.63,25590.0,50.4748,50.4923,50.4135,50.431,25590.0
2021-08-24 10:55:00,57.64,57.65,57.54,57.58,26898.0,50.4398,50.4485,50.3523,50.3873,26898.0
2021-08-24 11:00:00,57.59,57.62,57.54,57.6,21149.0,50.396,50.4223,50.3523,50.4048,21149.0
2021-08-24 11:05:00,57.6,57.68,57.58,57.65,43259.0,50.4048,50.4748,50.3873,50.4485,43259.0
2021-08-24 11:10:00,57.66,57.68,57.6,57.61,17937.0,50.4573,50.4748,50.4048,50.4135,17937.0
2021-08-24 11:15:00,57.6,57.67,57.57,57.62,15574.0,50.4048,50.466,50.3785,50.4223,15574.0
2021-08-24 11:20:00,57.61,57.71,57.59,57.66,27218.0,50.4135,50.501,50.396,50.4573,27218.0
2021-08-24 11:25:00,57.67,57.75,57.66,57.72,31509.0,50.466,50.536,50.4573,50.5098,31509.0
2021-08-24 11:30:00,57.71,57.74,57.67,57.69,21419.0,50.501,50.5273,50.466,50.4835,21419.0
2021-08-24 11:35:00,57.69,57.69,57.57,57.59,15768.0,50.4835,50.4835,50.3785,50.396,15768.0
2021-08-24 11:40:00,57.6,57.67,57.56,57.65,23808.0,50.4048,50.466,50.3698,50.4485,23808.0
2021-08-24 11:45:00,57.64,57.64,57.58,57.6,11781.0,50.4398,50.4398,50.3873,50.4048,11781.0
2021-08-24 11:50:00,57.6,57.62,57.52,57.54,29948.0,50.4048,50.4223,50.3348,50.3523,29948.0
2021-08-24 11:55:00,57.56,57.57,57.51,57.55,17712.0,50.3698,50.3785,50.326,50.361,17712.0
2021-08-24 12:00:00,57.55,57.58,57.53,57.54,18410.0,50.361,50.3873,50.3435,50.3523,18410.0
2021-08-24 12:05:00,57.54,57.6,57.52,57.58,10706.0,50.3523,50.4048,50.3348,50.3873,10706.0
2021-08-24 12:10:00,57.57,57.69,57.57,57.68,22407.0,50.3785,50.4835,50.3785,50.4748,22407.0
2021-08-24 12:15:00,57.68,57.71,57.66,57.68,20315.0,50.4748,50.501,50.4573,50.4748,20315.0
2021-08-24 12:20:00,57.68,57.71,57.64,57.67,22725.0,50.4748,50.501,50.4398,50.466,22725.0
2021-08-24 12:25:00,57.69,57.7,57.62,57.64,15473.0,50.4835,50.4923,50.4223,50.4398,15473.0
2021-08-24 12:30:00,57.64,57.67,57.62,57.63,8413.0,50.4398,50.466,50.4223,50.431,8413.0
2021-08-24 12:35:00,57.64,57.66,57.63,57.65,6901.0,50.4398,50.4573,50.431,50.4485,6901.0
2021-08-24 12:40:00,57.64,57.66,57.61,57.63,10343.0,50.4398,50.4573,50.4135,50.431,10343.0
2021-08-24 12:45:00,57.64,57.67,57.63,57.64,13492.0,50.4398,50.466,50.431,50.4398,13492.0
2021-08-24 12:50:00,57.66,57.68,57.65,57.67,12654.0,50.4573,50.4748,50.4485,50.466,12654.0
2021-08-24 12:55:00,57.67,57.67,57.63,57.64,8395.0,50.466,50.466,50.431,50.4398,8395.0
2021-08-24 13:00:00,57.64,57.7,57.63,57.66,10399.0,50.4398,50.4923,50.431,50.4573,10399.0
2021-08-24 13:05:00,57.66,57.69,57.63,57.68,11699.0,50.4573,50.4835,50.431,50.4748,11699.0
2021-08-24 13:10:00,57.69,57.69,57.65,57.67,12013.0,50.4835,50.4835,50.4485,50.466,12013.0
2021-08-24 13:15:00,57.67,57.69,57.63,57.68,13176.0,50.466,50.4835,50.431,50.4748,13176.0
2021-08-24 13:20:00,57.69,57.72,57.61,57.71,26831.0,50.4835,50.5098,50.4135,50.501,26831.0
2021-08-24 13:25:00,57.71,57.75,57.7,57.73,21568.0,50.501,50.536,50.4923,50.5185,21568.0
2021-08-24 13:30:00,57.73,57.76,57.68,57.71,28809.0,50.5185,50.5448,50.4748,50.501,28809.0
2021-08-24 13:35:00,57.71,57.71,57.65,57.68,11386.0,50.501,50.501,50.4485,50.4748,11386.0
2021-08-24 13:40:00,57.67,57.67,57.61,57.65,19708.0,50.466,50.466,50.4135,50.4485,19708.0
2021-08-24 13:45:00,57.64,57.66,57.61,57.63,21046.0,50.4398,50.4573,50.4135,50.431,21046.0
2021-08-24 13:50:00,57.64,57.67,57.61,57.62,9489.0,50.4398,50.466,50.4135,50.4223,9489.0
2021-08-24 13:55:00,57.62,57.64,57.56,57.58,23611.0,50.4223,50.4398,50.3698,50.3873,23611.0
2021-08-24 14:00:00,57.59,57.6,57.56,57.59,22914.0,50.396,50.4048,50.3698,50.396,22914.0
2021-08-24 14:05:00,57.59,57.62,57.59,57.6,12624.0,50.396,50.4223,50.396,50.4048,12624.0
2021-08-24 14:10:00,57.61,57.67,57.61,57.63,17756.0,50.4135,50.466,50.4135,50.431,17756.0
2021-08-24 14:15:00,57.63,57.65,57.61,57.64,10636.0,50.431,50.4485,50.4135,50.4398,10636.0
2021-08-24 14:20:00,57.64,57.67,57.6,57.64,46715.0,50.4398,50.466,50.4048,50.4398,46715.0
2021-08-24 14:25:00,57.64,57.67,57.62,57.66,17027.0,50.4398,50.466,50.4223,50.4573,17027.0
2021-08-24 14:30:00,57.66,57.66,57.59,57.61,20898.0,50.4573,50.4573,50.396,50.4135,20898.0
2021-08-24 14:35:00,57.61,57.62,57.57,57.62,20663.0,50.4135,50.4223,50.3785,50.4223,20663.0
2021-08-24 14:40:00,57.61,57.61,57.59,57.6,7029.0,50.4135,50.4135,50.396,50.4048,7029.0
2021-08-24 14:45:00,57.61,57.61,57.56,57.6,13053.0,50.4135,50.4135,50.3698,50.4048,13053.0
2021-08-24 14:50:00,57.6,57.65,57.59,57.65,14339.0,50.4048,50.4485,50.396,50.4485,14339.0
2021-08-24 14:55:00,57.65,57.67,57.62,57.67,17189.0,50.4485,50.466,50.4223,50.466,17189.0
2021-08-24 15:00:00,57.67,57.79,57.66,57.78,23267.0,50.466,50.571,50.4573,50.5623,23267.0
2021-08-24 15:05:00,57.78,57.82,57.75,57.79,43756.0,50.5623,50.5973,50.536,50.571,43756.0
2021-08-24 15:10:00,57.78,57.79,57.71,57.73,19026.0,50.5623,50.571,50.501,50.5185,19026.0
2021-08-24 15:15:00,57.73,57.73,57.68,57.68,14470.0,50.5185,50.5185,50.4748,50.4748,14470.0
2021-08-24 15:20:00,57.68,57.69,57.66,57.68,13331.0,50.4748,50.4835,50.4573,50.4748,13331.0
2021-08-24 15:25:00,57.68,57.68,57.64,57.65,12825.0,50.4748,50.4748,50.4398,50.4485,12825.0
2021-08-24 15:30:00,57.65,57.65,57.57,57.61,37124.0,50.4485,50.4485,50.3785,50.4135,37124.0
2021-08-24 15:35:00,57.61,57.61,57.54,57.56,58354.0,50.4135,50.4135,50.3523,50.3698,58354.0
2021-08-24 15:40:00,57.57,57.61,57.52,57.53,40064.0,50.3785,50.4135,50.3348,50.3435,40064.0
2021-08-24 15:45:00,57.53,57.53,57.43,57.46,99911.0,50.3435,50.3435,50.256,50.2823,99911.0
2021-08-24 15:50:00,57.45,57.51,57.43,57.51,103322.0,50.2735,50.326,50.256,50.326,103322.0
2021-08-24 15:55:00,57.51,57.53,57.45,57.48,168284.0,50.326,50.3435,50.2735,50.2998,168284.0
2021-08-25 09:30:00,57.07,57.17,56.65,56.7,126691.0,49.941,50.0285,49.5734,49.6172,126691.0
2021-08-25 09:35:00,56.7,56.75,56.59,56.62,62903.0,49.6172,49.661,49.5209,49.5472,62903.0
2021-08-25 09:40:00,56.63,56.75,56.51,56.7,81516.0,49.5559,49.661,49.4509,49.6172,81516.0
2021-08-25 09:45:00,56.69,56.85,56.68,56.75,59838.0,49.6084,49.7485,49.5997,49.661,59838.0
2021-08-25 09:50:00,56.77,56.8,56.64,56.77,60136.0,49.6785,49.7047,49.5647,49.6785,60136.0
2021-08-25 09:55:00,56.77,57.0,56.76,56.99,31410.0,49.6785,49.8797,49.6697,49.871,31410.0
2021-08-25 10:00:00,57.0,57.03,56.89,56.99,38166.0,49.8797,49.906,49.7835,49.871,38166.0
2021-08-25 10:05:00,57.0,57.03,56.86,56.89,47506.0,49.8797,49.906,49.7572,49.7835,47506.0
2021-08-25 10:10:00,56.9,57.02,56.9,56.96,39890.0,49.7922,49.8972,49.7922,49.8447,39890.0
2021-08-25 10:15:00,56.98,57.01,56.92,56.97,20739.0,49.8622,49.8885,49.8097,49.8535,20739.0
2021-08-25 10:20:00,56.98,57.0,56.84,56.88,48569.0,49.8622,49.8797,49.7397,49.7747,48569.0
2021-08-25 10:25:00,56.88,56.89,56.74,56.75,37208.0,49.7747,49.7835,49.6522,49.661,37208.0
2021-08-25 10:30:00,56.74,56.83,56.7,56.82,25112.0,49.6522,49.731,49.6172,49.7222,25112.0
2021-08-25 10:35:00,56.8,56.8,56.62,56.72,47060.0,49.7047,49.7047,49.5472,49.6347,47060.0
2021-08-25 10:40:00,56.71,56.76,56.69,56.73,34765.0,49.6259,49.6697,49.6084,49.6434,34765.0
2021-08-25 10:45:00,56.72,56.73,56.64,56.67,42238.0,49.6347,49.6434,49.5647,49.5909,42238.0
2021-08-25 10:50:00,56.67,56.72,56.6,56.63,63159.0,49.5909,49.6347,49.5297,49.5559,63159.0
2021-08-25 10:55:00,56.61,56.66,56.59,56.65,31258.0,49.5384,49.5822,49.5209,49.5734,31258.0
2021-08-25 11:00:00,56.66,56.69,56.59,56.62,39475.0,49.5822,49.6084,49.5209,49.5472,39475.0
2021-08-25 11:05:00,56.62,56.69,56.59,56.69,27047.0,49.5472,49.6084,49.5209,49.6084,27047.0
2021-08-25 11:10:00,56.68,56.89,56.68,56.88,54809.0,49.5997,49.7835,49.5997,49.7747,54809.0
2021-08-25 11:15:00,56.87,56.9,56.83,56.87,44030.0,49.766,49.7922,49.731,49.766,44030.0
2021-08-25 11:20:00,56.87,56.92,56.84,56.91,22045.0,49.766,49.8097,49.7397,49.801,22045.0
2021-08-25 11:25:00,56.92,56.98,56.91,56.97,20894.0,49.8097,49.8622,49.801,49.8535,20894.0
2021-08-25 11:30:00,56.98,57.0,56.93,56.98,21315.0,49.8622,49.8797,49.8185,49.8622,21315.0
2021-08-25 11:35:00,56.98,57.05,56.92,56.92,32122.0,49.8622,49.9235,49.8097,49.8097,32122.0
2021-08-25 11:40:00,56.92,57.0,56.91,56.98,14868.0,49.8097,49.8797,49.801,49.8622,14868.0
2021-08-25 11:45:00,56.98,57.02,56.94,56.97,11031.0,49.8622,49.8972,49.8272,49.8535,11031.0
2021-08-25 11:50:00,56.97,56.99,56.94,56.97,14130.0,49.8535,49.871,49.8272,49.8535,14130.0
2021-08-25 11:55:00,56.97,57.0,56.94,56.98,8117.0,49.8535,49.8797,49.8272,49.8622,8117.0
2021-08-25 12:00:00,56.98,57.04,56.98,57.01,28998.0,49.8622,49.9147,49.8622,49.8885,28998.0
2021-08-25 12:05:00,57.01,57.02,56.96,57.0,34292.0,49.8885,49.8972,49.8447,49.8797,34292.0
2021-08-25 12:10:00,56.99,57.01,56.96,56.96,15348.0,49.871,49.8885,49.8447,49.8447,15348.0
2021-08-25 12:15:00,56.98,56.98,56.91,56.95,35950.0,49.8622,49.8622,49.801,49.836,35950.0
2021-08-25 12:20:00,56.95,56.97,56.92,56.92,14063.0,49.836,49.8535,49.8097,49.8097,14063.0
2021-08-25 12:25:00,56.92,56.95,56.9,56.93,17587.0,49.8097,49.836,49.7922,49.8185,17587.0
2021-08-25 12:30:00,56.93,56.97,56.91,56.95,9266.0,49.8185,49.8535,49.801,49.836,9266.0
2021-08-25 12:35:00,56.95,56.98,56.94,56.97,18331.0,49.836,49.8622,49.8272,49.8535,18331.0
2021-08-25 12:40:00,56.97,57.03,56.93,57.02,19782.0,49.8535,49.906,49.8185,49.8972,19782.0
2021-08-25 12:45:00,57.02,57.1,57.01,57.04,28958.0,49.8972,49.9672,49.8885,49.9147,28958.0
2021-08-25 12:50:00,57.04,57.07,57.0,57.07,10728.0,49.9147,49.941,49.8797,49.941,10728.0
2021-08-25 12:55:00,57.07,57.09,57.01,57.02,8439.0,49.941,49.9585,49.8885,49.8972,8439.0
2021-08-25 13:00:00,57.02,57.04,56.99,57.01,13945.0,49.8972,49.9147,49.871,49.8885,13945.0
2021-08-25 13:05:00,57.01,57.02,56.93,56.99,14756.0,49.8885,49.8972,49.8185,49.871,14756.0
2021-08-25 13:10:00,57.0,57.04,56.98,56.98,20563.0,49.8797,49.9147,49.8622,49.8622,20563.0
2021-08-25 13:15:00,56.99,56.99,56.95,56.97,26672.0,49.871,49.871,49.836,49.8535,26672.0
2021-08-25 13:20:00,56.97,56.99,56.95,56.98,33407.0,49.8535,49.871,49.836,49.8622,33407.0
2021-08-25 13:25:00,56.98,57.03,56.95,57.0,24528.0,49.8622,49.906,49.836,49.8797,24528.0
2021-08-25 13:30:00,56.98,57.02,56.98,57.0,12148.0,49.8622,49.8972,49.8622,49.8797,12148.0
2021-08-25 13:35:00,56.99,56.99,56.97,56.97,12310.0,49.871,49.871,49.8535,49.8535,12310.0
2021-08-25 13:40:00,56.98,57.02,56.97,57.01,11679.0,49.8622,49.8972,49.8535,49.8885,11679.0
2021-08-25 13:45:00,57.02,57.03,56.97,56.97,14569.0,49.8972,49.906,49.8535,49.8535,14569.0
2021-08-25 13:50:00,56.98,57.02,56.97,57.0,18529.0,49.8622,49.8972,49.8535,49.8797,18529.0
2021-08-25 13:55:00,56.99,57.0,56.97,56.98,11997.0,49.871,49.8797,49.8535,49.8622,11997.0
2021-08-25 14:00:00,56.98,57.0,56.97,56.98,11050.0,49.8622,49.8797,49.8535,49.8622,11050.0
2021-08-25 14:05:00,56.98,57.06,56.98,57.06,18864.0,49.8622,49.9322,49.8622,49.9322,18864.0
2021-08-25 14:10:00,57.06,57.16,57.05,57.15,14354.0,49.9322,50.0197,49.9235,50.011,14354.0
2021-08-25 14:15:00,57.15,57.16,57.12,57.15,14095.0,50.011,50.0197,49.9847,50.011,14095.0
2021-08-25 14:20:00,57.15,57.17,57.1,57.12,18978.0,50.011,50.0285,49.9672,49.9847,18978.0
2021-08-25 14:25:00,57.13,57.15,57.11,57.13,10252.0,49.9935,50.011,49.976,49.9935,10252.0
2021-08-25 14:30:00,57.12,57.12,57.06,57.08,14660.0,49.9847,49.9847,49.9322,49.9497,14660.0
2021-08-25 14:35:00,57.07,57.8,57.04,57.08,120236.0,49.941,50.5798,49.9147,49.9497,120236.0
2021-08-25 14:40:00,57.1,57.1,57.04,57.05,9923.0,49.9672,49.9672,49.9147,49.9235,9923.0
2021-08-25 14:45:00,57.05,57.05,56.98,56.99,17898.0,49.9235,49.9235,49.8622,49.871,17898.0
2021-08-25 14:50:00,56.99,57.07,56.99,57.07,14882.0,49.871,49.941,49.871,49.941,14882.0
2021-08-25 14:55:00,57.06,57.09,57.05,57.07,18256.0,49.9322,49.9585,49.9235,49.941,18256.0
2021-08-25 15:00:00,57.07,57.12,57.06,57.11,25091.0,49.941,49.9847,49.9322,49.976,25091.0
2021-08-25 15:05:00,57.11,57.13,57.08,57.1,24568.0,49.976,49.9935,49.9497,49.9672,24568.0
2021-08-25 15:10:00,57.09,57.1,57.05,57.06,13062.0,49.9585,49.9672,49.9235,49.9322,13062.0
2021-08-25 15:15:00,57.07,57.08,57.0,57.01,14021.0,49.941,49.9497,49.8797,49.8885,14021.0
2021-08-25 15:20:00,57.0,57.0,56.93,56.94,23894.0,49.8797,49.8797,49.8185,49.8272,23894.0
2021-08-25 15:25:00,56.94,56.97,56.92,56.92,15112.0,49.8272,49.8535,49.8097,49.8097,15112.0
2021-08-25 15:30:00,56.94,56.95,56.91,56.94,21352.0,49.8272,49.836,49.801,49.8272,21352.0
2021-08-25 15:35:00,56.94,56.98,56.9,56.9,42150.0,49.8272,49.8622,49.7922,49.7922,42150.0
2021-08-25 15:40:00,56.9,56.91,56.87,56.91,44752.0,49.7922,49.801,49.766,49.801,44752.0
2021-08-25 15:45:00,56.91,56.92,56.85,56.87,87487.0,49.801,49.8097,49.7485,49.766,87487.0
2021-08-25 15:50:00,56.86,56.88,56.79,56.87,114992.0,49.7572,49.7747,49.696,49.766,114992.0
2021-08-25 15:55:00,56.87,56.93,56.84,56.91,243892.0,49.766,49.8185,49.7397,49.801,243892.0
2021-08-26 09:30:00,56.52,56.75,56.48,56.64,98590.0,49.4597,49.661,49.4247,49.5647,98590.0
2021-08-26 09:35:00,56.66,56.72,56.58,56.65,62270.0,49.5822,49.6347,49.5122,49.5734,62270.0
2021-08-26 09:40:00,56.67,56.81,56.56,56.81,70390.0,49.5909,49.7135,49.4947,49.7135,70390.0
2021-08-26 09:45:00,56.83,56.9,56.7,56.71,64514.0,49.731,49.7922,49.6172,49.6259,64514.0
2021-08-26 09:50:00,56.7,56.76,56.63,56.76,27840.0,49.6172,49.6697,49.5559,49.6697,27840.0
2021-08-26 09:55:00,56.76,56.88,56.66,56.84,25147.0,49.6697,49.7747,49.5822,49.7397,25147.0
2021-08-26 10:00:00,56.84,56.92,56.83,56.92,35250.0,49.7397,49.8097,49.731,49.8097,35250.0
2021-08-26 10:05:00,56.91,56.98,56.85,56.85,27996.0,49.801,49.8622,49.7485,49.7485,27996.0
2021-08-26 10:10:00,56.86,56.93,56.83,56.87,20942.0,49.7572,49.8185,49.731,49.766,20942.0
2021-08-26 10:15:00,56.87,57.03,56.86,57.01,26297.0,49.766,49.906,49.7572,49.8885,26297.0
2021-08-26 10:20:00,57.01,57.01,56.95,56.96,21953.0,49.8885,49.8885,49.836,49.8447,21953.0
2021-08-26 10:25:00,56.96,57.07,56.81,57.03,46652.0,49.8447,49.941,49.7135,49.906,46652.0
2021-08-26 10:30:00,57.05,57.14,57.03,57.04,26941.0,49.9235,50.0022,49.906,49.9147,26941.0
2021-08-26 10:35:00,57.05,57.08,56.99,57.03,36768.0,49.9235,49.9497,49.871,49.906,36768.0
2021-08-26 10:40:00,57.03,57.17,57.01,57.04,31080.0,49.906,50.0285,49.8885,49.9147,31080.0
2021-08-26 10:45:00,57.05,57.05,56.94,56.95,24067.0,49.9235,49.9235,49.8272,49.836,24067.0
2021-08-26 10:50:00,56.95,56.98,56.85,56.89,23393.0,49.836,49.8622,49.7485,49.7835,23393.0
2021-08-26 10:55:00,56.89,56.94,56.82,56.85,15312.0,49.7835,49.8272,49.7222,49.7485,15312.0
2021-08-26 11:00:00,56.87,56.94,56.86,56.9,20931.0,49.766,49.8272,49.7572,49.7922,20931.0
2021-08-26 11:05:00,56.91,57.11,56.91,57.11,49776.0,49.801,49.976,49.801,49.976,49776.0
2021-08-26 11:10:00,57.11,57.11,57.05,57.07,19802.0,49.976,49.976,49.9235,49.941,19802.0
2021-08-26 11:15:00,57.06,57.1,56.98,56.99,29338.0,49.9322,49.9672,49.8622,49.871,29338.0
2021-08-26 11:20:00,56.98,56.99,56.86,56.88,26215.0,49.8622,49.871,49.7572,49.7747,26215.0
2021-08-26 11:25:00,56.88,56.91,56.85,56.87,12228.0,49.7747,49.801,49.7485,49.766,12228.0
2021-08-26 11:30:00,56.88,56.89,56.79,56.88,31971.0,49.7747,49.7835,49.696,49.7747,31971.0
2021-08-26 11:35:00,56.89,56.92,56.86,56.92,13345.0,49.7835,49.8097,49.7572,49.8097,13345.0
2021-08-26 11:40:00,56.91,56.95,56.83,56.88,25024.0,49.801,49.836,49.731,49.7747,25024.0
2021-08-26 11:45:00,56.87,56.91,56.85,56.91,19202.0,49.766,49.801,49.7485,49.801,19202.0
2021-08-26 11:50:00,56.91,56.97,56.91,56.94,16790.0,49.801,49.8535,49.801,49.8272,16790.0
2021-08-26 11:55:00,56.94,56.96,56.89,56.91,21246.0,49.8272,49.8447,49.7835,49.801,21246.0
2021-08-26 12:00:00,56.91,56.93,56.88,56.93,22874.0,49.801,49.8185,49.7747,49.8185,22874.0
2021-08-26 12:05:00,56.93,56.99,56.93,56.95,36525.0,49.8185,49.871,49.8185,49.836,36525.0
2021-08-26 12:10:00,56.95,56.95,56.87,56.9,13630.0,49.836,49.836,49.766,49.7922,13630.0
2021-08-26 12:15:00,56.91,56.92,56.86,56.87,13997.0,49.801,49.8097,49.7572,49.766,13997.0
2021-08-26 12:20:00,56.87,56.9,56.84,56.85,16498.0,49.766,49.7922,49.7397,49.7485,16498.0
2021-08-26 12:25:00,56.85,56.87,56.82,56.83,17027.0,49.7485,49.766,49.7222,49.731,17027.0
2021-08-26 12:30:00,56.83,56.84,56.78,56.81,15387.0,49.731,49.7397,49.6872,49.7135,15387.0
2021-08-26 12:35:00,56.81,56.83,56.79,56.81,11718.0,49.7135,49.731,49.696,49.7135,11718.0
2021-08-26 12:40:00,56.81,56.81,56.76,56.76,6263.0,49.7135,49.7135,49.6697,49.6697,6263.0
2021-08-26 12:45:00,56.76,56.78,56.73,56.77,15691.0,49.6697,49.6872,49.6434,49.6785,15691.0
2021-08-26 12:50:00,56.76,56.79,56.75,56.78,10388.0,49.6697,49.696,49.661,49.6872,10388.0
2021-08-26 12:55:00,56.78,56.82,56.77,56.79,14658.0,49.6872,49.7222,49.6785,49.696,14658.0
2021-08-26 13:00:00,56.8,56.84,56.79,56.83,16830.0,49.7047,49.7397,49.696,49.731,16830.0
2021-08-26 13:05:00,56.83,56.88,56.8,56.83,21879.0,49.731,49.7747,49.7047,49.731,21879.0
2021-08-26 13:10:00,56.83,56.83,56.72,56.73,11031.0,49.731,49.731,49.6347,49.6434,11031.0
2021-08-26 13:15:00,56.72,56.74,56.7,56.73,12579.0,49.6347,49.6522,49.6172,49.6434,12579.0
2021-08-26 13:20:00,56.73,56.74,56.67,56.69,11496.0,49.6434,49.6522,49.5909,49.6084,11496.0
2021-08-26 13:25:00,56.69,56.7,56.67,56.69,7369.0,49.6084,49.6172,49.5909,49.6084,7369.0
2021-08-26 13:30:00,56.69,56.71,56.65,56.69,22745.0,49.6084,49.6259,49.5734,49.6084,22745.0
2021-08-26 13:35:00,56.68,56.76,56.68,56.75,27489.0,49.5997,49.6697,49.5997,49.661,27489.0
2021-08-26 13:40:00,56.74,56.8,56.73,56.74,22147.0,49.6522,49.7047,49.6434,49.6522,22147.0
2021-08-26 13:45:00,56.72,56.74,56.69,56.69,9911.0,49.6347,49.6522,49.6084,49.6084,9911.0
2021-08-26 13:50:00,56.7,56.71,56.65,56.68,12695.0,49.6172,49.6259,49.5734,49.5997,12695.0
2021-08-26 13:55:00,56.67,56.67,56.63,56.64,12049.0,49.5909,49.5909,49.5559,49.5647,12049.0
2021-08-26 14:00:00,56.64,56.68,56.62,56.68,36652.0,49.5647,49.5997,49.5472,49.5997,36652.0
2021-08-26 14:05:00,56.69,56.7,56.63,56.64,15531.0,49.6084,49.6172,49.5559,49.5647,15531.0
2021-08-26 14:10:00,56.64,56.65,56.61,56.63,15369.0,49.5647,49.5734,49.5384,49.5559,15369.0
2021-08-26 14:15:00,56.65,56.66,56.58,56.59,12306.0,49.5734,49.5822,49.5122,49.5209,12306.0
2021-08-26 14:20:00,56.59,56.62,56.58,56.6,18378.0,49.5209,49.5472,49.5122,49.5297,18378.0
2021-08-26 14:25:00,56.61,56.62,56.58,56.61,14519.0,49.5384,49.5472,49.5122,49.5384,14519.0
2021-08-26 14:30:00,56.61,56.67,56.59,56.65,28565.0,49.5384,49.5909,49.5209,49.5734,28565.0
2021-08-26 14:35:00,56.65,56.65,56.6,56.64,19726.0,49.5734,49.5734,49.5297,49.5647,19726.0
2021-08-26 14:40:00,56.64,56.72,56.64,56.69,22600.0,49.5647,49.6347,49.5647,49.6084,22600.0
2021-08-26 14:45:00,56.69,56.71,56.66,56.66,25363.0,49.6084,49.6259,49.5822,49.5822,25363.0
2021-08-26 14:50:00,56.66,56.67,56.62,56.64,19083.0,49.5822,49.5909,49.5472,49.5647,19083.0
2021-08-26 14:55:00,56.63,56.65,56.59,56.6,15761.0,49.5559,49.5734,49.5209,49.5297,15761.0
2021-08-26 15:00:00,56.6,56.66,56.58,56.65,24974.0,49.5297,49.5822,49.5122,49.5734,24974.0
2021-08-26 15:05:00,56.64,56.64,56.61,56.64,18843.0,49.5647,49.5647,49.5384,49.5647,18843.0
2021-08-26 15:10:00,56.65,56.72,56.62,56.72,22849.0,49.5734,49.6347,49.5472,49.6347,22849.0
2021-08-26 15:15:00,56.72,56.79,56.69,56.76,25806.0,49.6347,49.696,49.6084,49.6697,25806.0
2021-08-26 15:20:00,56.75,56.75,56.69,56.72,22113.0,49.661,49.661,49.6084,49.6347,22113.0
2021-08-26 15:25:00,56.71,56.74,56.69,56.72,31706.0,49.6259,49.6522,49.6084,49.6347,31706.0
2021-08-26 15:30:00,56.72,56.77,56.7,56.73,20580.0,49.6347,49.6785,49.6172,49.6434,20580.0
2021-08-26 15:35:00,56.73,56.73,56.6,56.63,65232.0,49.6434,49.6434,49.5297,49.5559,65232.0
2021-08-26 15:40:00,56.63,56.73,56.63,56.67,58256.0,49.5559,49.6434,49.5559,49.5909,58256.0
2021-08-26 15:45:00,56.68,56.74,56.66,56.71,57285.0,49.5997,49.6522,49.5822,49.6259,57285.0
2021-08-26 15:50:00,56.71,56.74,56.67,56.7,77854.0,49.6259,49.6522,49.5909,49.6172,77854.0
2021-08-26 15:55:00,56.7,56.72,56.6,56.61,249329.0,49.6172,49.6347,49.5297,49.5384,249329.0
2021-08-27 09:30:00,56.67,56.71,56.33,56.61,140588.0,49.5909,49.6259,49.2934,49.5384,140588.0
2021-08-27 09:35:00,56.61,56.71,56.57,56.66,51746.0,49.5384,49.6259,49.5034,49.5822,51746.0
2021-08-27 09:40:00,56.65,56.69,56.51,56.54,39738.0,49.5734,49.6084,49.4509,49.4772,39738.0
2021-08-27 09:45:00,56.55,56.81,56.53,56.8,54882.0,49.4859,49.7135,49.4684,49.7047,54882.0
2021-08-27 09:50:00,56.81,57.01,56.81,56.97,39479.0,49.7135,49.8885,49.7135,49.8535,39479.0
2021-08-27 09:55:00,56.97,56.97,56.83,56.88,32838.0,49.8535,49.8535,49.731,49.7747,32838.0
2021-08-27 10:00:00,56.86,57.15,56.66,56.87,101538.0,49.7572,50.011,49.5822,49.766,101538.0
2021-08-27 10:05:00,56.9,56.99,56.82,56.93,36730.0,49.7922,49.871,49.7222,49.8185,36730.0
2021-08-27 10:10:00,56.96,57.14,56.95,57.12,59580.0,49.8447,50.0022,49.836,49.9847,59580.0
2021-08-27 10:15:00,57.11,57.4,57.11,57.36,95340.0,49.976,50.2298,49.976,50.1948,95340.0
2021-08-27 10:20:00,57.34,57.36,57.2,57.23,48146.0,50.1772,50.1948,50.0547,50.081,48146.0
2021-08-27 10:25:00,57.23,57.28,57.13,57.23,54818.0,50.081,50.1247,49.9935,50.081,54818.0
2021-08-27 10:30:00,57.24,57.32,57.19,57.28,85493.0,50.0897,50.1597,50.046,50.1247,85493.0
2021-08-27 10:35:00,57.28,57.4,57.25,57.39,33218.0,50.1247,50.2298,50.0985,50.221,33218.0
2021-08-27 10:40:00,57.4,57.54,57.38,57.51,49722.0,50.2298,50.3523,50.2123,50.326,49722.0
2021-08-27 10:45:00,57.53,57.58,57.46,57.47,29575.0,50.3435,50.3873,50.2823,50.291,29575.0
2021-08-27 10:50:00,57.46,57.57,57.43,57.57,35543.0,50.2823,50.3785,50.256,50.3785,35543.0
2021-08-27 10:55:00,57.57,57.58,57.45,57.51,31240.0,50.3785,50.3873,50.2735,50.326,31240.0
2021-08-27 11:00:00,57.53,57.55,57.49,57.52,20836.0,50.3435,50.361,50.3085,50.3348,20836.0
2021-08-27 11:05:00,57.52,57.6,57.47,57.6,27122.0,50.3348,50.4048,50.291,50.4048,27122.0
2021-08-27 11:10:00,57.62,57.63,57.55,57.63,38503.0,50.4223,50.431,50.361,50.431,38503.0
2021-08-27 11:15:00,57.63,57.67,57.54,57.65,50857.0,50.431,50.466,50.3523,50.4485,50857.0
2021-08-27 11:20:00,57.65,57.65,57.55,57.55,20458.0,50.4485,50.4485,50.361,50.361,20458.0
2021-08-27 11:25:00,57.55,57.57,57.5,57.5,22265.0,50.361,50.3785,50.3173,50.3173,22265.0
2021-08-27 11:30:00,57.5,57.61,57.49,57.61,29200.0,50.3173,50.4135,50.3085,50.4135,29200.0
2021-08-27 11:35:00,57.6,57.61,57.53,57.59,16412.0,50.4048,50.4135,50.3435,50.396,16412.0
2021-08-27 11:40:00,57.59,57.62,57.57,57.59,23069.0,50.396,50.4223,50.3785,50.396,23069.0
2021-08-27 11:45:00,57.6,57.69,57.6,57.69,39961.0,50.4048,50.4835,50.4048,50.4835,39961.0
2021-08-27 11:50:00,57.68,57.7,57.62,57.69,23825.0,50.4748,50.4923,50.4223,50.4835,23825.0
2021-08-27 11:55:00,57.69,57.73,57.67,57.69,25358.0,50.4835,50.5185,50.466,50.4835,25358.0
2021-08-27 12:00:00,57.7,57.79,57.69,57.79,23516.0,50.4923,50.571,50.4835,50.571,23516.0
2021-08-27 12:05:00,57.78,57.81,57.7,57.71,24833.0,50.5623,50.5885,50.4923,50.501,24833.0
2021-08-27 12:10:00,57.7,57.71,57.67,57.7,25102.0,50.4923,50.501,50.466,50.4923,25102.0
2021-08-27 12:15:00,57.69,57.77,57.69,57.7,16482.0,50.4835,50.5535,50.4835,50.4923,16482.0
2021-08-27 12:20:00,57.69,57.78,57.67,57.75,27328.0,50.4835,50.5623,50.466,50.536,27328.0
2021-08-27 12:25:00,57.75,57.82,57.73,57.74,40530.0,50.536,50.5973,50.5185,50.5273,40530.0
2021-08-27 12:30:00,57.74,57.91,57.74,57.9,74624.0,50.5273,50.676,50.5273,50.6673,74624.0
2021-08-27 12:35:00,57.9,57.9,57.78,57.8,30977.0,50.6673,50.6673,50.5623,50.5798,30977.0
2021-08-27 12:40:00,57.8,57.91,57.8,57.89,27326.0,50.5798,50.676,50.5798,50.6585,27326.0
2021-08-27 12:45:00,57.89,57.93,57.88,57.93,25809.0,50.6585,50.6935,50.6498,50.6935,25809.0
2021-08-27 12:50:00,57.93,57.96,57.9,57.95,36027.0,50.6935,50.7198,50.6673,50.7111,36027.0
2021-08-27 12:55:00,57.94,57.98,57.9,57.9,42996.0,50.7023,50.7373,50.6673,50.6673,42996.0
2021-08-27 13:00:00,57.9,57.98,57.89,57.93,36877.0,50.6673,50.7373,50.6585,50.6935,36877.0
2021-08-27 13:05:00,57.93,57.95,57.86,57.91,22950.0,50.6935,50.7111,50.6323,50.676,22950.0
2021-08-27 13:10:00,57.9,57.95,57.89,57.94,15273.0,50.6673,50.7111,50.6585,50.7023,15273.0
2021-08-27 13:15:00,57.95,57.96,57.91,57.94,19630.0,50.7111,50.7198,50.676,50.7023,19630.0
2021-08-27 13:20:00,57.94,57.95,57.9,57.95,22832.0,50.7023,50.7111,50.6673,50.7111,22832.0
2021-08-27 13:25:00,57.96,57.96,57.92,57.96,17638.0,50.7198,50.7198,50.6848,50.7198,17638.0
2021-08-27 13:30:00,57.96,57.99,57.95,57.98,23026.0,50.7198,50.7461,50.7111,50.7373,23026.0
2021-08-27 13:35:00,57.98,58.14,57.97,58.14,72267.0,50.7373,50.8773,50.7286,50.8773,72267.0
2021-08-27 13:40:00,58.14,58.21,58.06,58.18,92026.0,50.8773,50.9386,50.8073,50.9123,92026.0
2021-08-27 13:45:00,58.19,58.2,58.08,58.13,60147.0,50.9211,50.9298,50.8248,50.8686,60147.0
2021-08-27 13:50:00,58.13,58.13,58.07,58.1,54350.0,50.8686,50.8686,50.8161,50.8423,54350.0
2021-08-27 13:55:00,58.11,58.18,58.09,58.16,44703.0,50.8511,50.9123,50.8336,50.8948,44703.0
2021-08-27 14:00:00,58.16,58.16,58.1,58.1,36368.0,50.8948,50.8948,50.8423,50.8423,36368.0
2021-08-27 14:05:00,58.1,58.12,58.03,58.09,53549.0,50.8423,50.8598,50.7811,50.8336,53549.0
2021-08-27 14:10:00,58.09,58.11,58.06,58.09,31729.0,50.8336,50.8511,50.8073,50.8336,31729.0
2021-08-27 14:15:00,58.08,58.11,58.04,58.11,27647.0,50.8248,50.8511,50.7898,50.8511,27647.0
2021-08-27 14:20:00,58.11,58.22,58.11,58.18,44382.0,50.8511,50.9473,50.8511,50.9123,44382.0
2021-08-27 14:25:00,58.17,58.2,58.13,58.2,58485.0,50.9036,50.9298,50.8686,50.9298,58485.0
2021-08-27 14:30:00,58.2,58.2,58.16,58.17,44977.0,50.9298,50.9298,50.8948,50.9036,44977.0
2021-08-27 14:35:00,58.17,58.19,58.13,58.14,36901.0,50.9036,50.9211,50.8686,50.8773,36901.0
2021-08-27 14:40:00,58.13,58.16,58.11,58.14,53830.0,50.8686,50.8948,50.8511,50.8773,53830.0
2021-08-27 14:45:00,58.14,58.17,58.13,58.16,25568.0,50.8773,50.9036,50.8686,50.8948,25568.0
2021-08-27 14:50:00,58.16,58.16,58.13,58.14,13348.0,50.8948,50.8948,50.8686,50.8773,13348.0
2021-08-27 14:55:00,58.14,58.16,58.05,58.12,32255.0,50.8773,50.8948,50.7986,50.8598,32255.0
2021-08-27 15:00:00,58.12,58.17,58.09,58.15,36035.0,50.8598,50.9036,50.8336,50.8861,36035.0
2021-08-27 15:05:00,58.15,58.22,58.14,58.22,35885.0,50.8861,50.9473,50.8773,50.9473,35885.0
2021-08-27 15:10:00,58.21,58.24,58.19,58.2,27345.0,50.9386,50.9648,50.9211,50.9298,27345.0
2021-08-27 15:15:00,58.2,58.23,58.18,58.19,31961.0,50.9298,50.9561,50.9123,50.9211,31961.0
2021-08-27 15:20:00,58.18,58.25,58.17,58.24,30391.0,50.9123,50.9736,50.9036,50.9648,30391.0
2021-08-27 15:25:00,58.24,58.24,58.17,58.21,30570.0,50.9648,50.9648,50.9036,50.9386,30570.0
2021-08-27 15:30:00,58.21,58.21,58.13,58.2,90936.0,50.9386,50.9386,50.8686,50.9298,90936.0
2021-08-27 15:35:00,58.21,58.24,58.15,58.16,91553.0,50.9386,50.9648,50.8861,50.8948,91553.0
2021-08-27 15:40:00,58.15,58.18,58.1,58.14,79743.0,50.8861,50.9123,50.8423,50.8773,79743.0
2021-08-27 15:45:00,58.15,58.23,58.13,58.14,118806.0,50.8861,50.9561,50.8686,50.8773,118806.0
2021-08-27 15:50:00,58.14,58.21,58.13,58.19,120526.0,50.8773,50.9386,50.8686,50.9211,120526.0
2021-08-27 15:55:00,58.19,58.22,58.15,58.18,208873.0,50.9211,50.9473,50.8861,50.9123,208873.0
2021-08-30 09:30:00,58.43,58.57,57.93,57.95,246644.0,51.1311,51.2536,50.6935,50.7111,246644.0
2021-08-30 09:35:00,57.94,58.11,57.86,57.99,105923.0,50.7023,50.8511,50.6323,50.7461,105923.0
2021-08-30 09:40:00,58.0,58.11,57.9,57.98,73682.0,50.7548,50.8511,50.6673,50.7373,73682.0
2021-08-30 09:45:00,57.98,58.1,57.88,57.89,71176.0,50.7373,50.8423,50.6498,50.6585,71176.0
2021-08-30 09:50:00,57.9,57.95,57.72,57.76,74736.0,50.6673,50.7111,50.5098,50.5448,74736.0
2021-08-30 09:55:00,57.76,57.86,57.68,57.69,68962.0,50.5448,50.6323,50.4748,50.4835,68962.0
2021-08-30 10:00:00,57.7,57.83,57.7,57.77,32995.0,50.4923,50.606,50.4923,50.5535,32995.0
2021-08-30 10:05:00,57.77,57.83,57.62,57.63,48179.0,50.5535,50.606,50.4223,50.431,48179.0
2021-08-30 10:10:00,57.63,57.67,57.52,57.66,59185.0,50.431,50.466,50.3348,50.4573,59185.0
2021-08-30 10:15:00,57.67,57.77,57.62,57.75,76921.0,50.466,50.5535,50.4223,50.536,76921.0
2021-08-30 10:20:00,57.75,57.8,57.67,57.69,49191.0,50.536,50.5798,50.466,50.4835,49191.0
2021-08-30 10:25:00,57.7,57.78,57.62,57.63,67264.0,50.4923,50.5623,50.4223,50.431,67264.0
2021-08-30 10:30:00,57.6,57.6,57.5,57.54,100794.0,50.4048,50.4048,50.3173,50.3523,100794.0
2021-08-30 10:35:00,57.53,57.64,57.5,57.53,43998.0,50.3435,50.4398,50.3173,50.3435,43998.0
2021-08-30 10:40:00,57.54,57.64,57.52,57.52,29131.0,50.3523,50.4398,50.3348,50.3348,29131.0
2021-08-30 10:45:00,57.53,57.57,57.47,57.56,45964.0,50.3435,50.3785,50.291,50.3698,45964.0
2021-08-30 10:50:00,57.55,57.67,57.53,57.58,50579.0,50.361,50.466,50.3435,50.3873,50579.0
2021-08-30 10:55:00,57.59,57.63,57.55,57.59,28293.0,50.396,50.431,50.361,50.396,28293.0
2021-08-30 11:00:00,57.59,57.61,57.49,57.5,23447.0,50.396,50.4135,50.3085,50.3173,23447.0
2021-08-30 11:05:00,57.5,57.58,57.42,57.55,30443.0,50.3173,50.3873,50.2473,50.361,30443.0
2021-08-30 11:10:00,57.54,57.58,57.52,57.55,28181.0,50.3523,50.3873,50.3348,50.361,28181.0
2021-08-30 11:15:00,57.54,57.61,57.51,57.57,36353.0,50.3523,50.4135,50.326,50.3785,36353.0
2021-08-30 11:20:00,57.57,57.6,57.49,57.58,30602.0,50.3785,50.4048,50.3085,50.3873,30602.0
2021-08-30 11:25:00,57.58,57.68,57.57,57.67,39135.0,50.3873,50.4748,50.3785,50.466,39135.0
2021-08-30 11:30:00,57.67,57.7,57.56,57.61,38858.0,50.466,50.4923,50.3698,50.4135,38858.0
2021-08-30 11:35:00,57.59,57.67,57.59,57.6,27533.0,50.396,50.466,50.396,50.4048,27533.0
2021-08-30 11:40:00,57.6,57.61,57.5,57.55,38530.0,50.4048,50.4135,50.3173,50.361,38530.0
2021-08-30 11:45:00,57.54,57.58,57.47,57.58,32280.0,50.3523,50.3873,50.291,50.3873,32280.0
2021-08-30 11:50:00,57.57,57.59,57.51,57.57,18013.0,50.3785,50.396,50.326,50.3785,18013.0
2021-08-30 11:55:00,57.58,57.61,57.51,57.55,16509.0,50.3873,50.4135,50.326,50.361,16509.0
2021-08-30 12:00:00,57.55,57.66,57.54,57.66,23423.0,50.361,50.4573,50.3523,50.4573,23423.0
2021-08-30 12:05:00,57.66,57.66,57.56,57.57,19520.0,50.4573,50.4573,50.3698,50.3785,19520.0
2021-08-30 12:10:00,57.57,57.63,57.56,57.61,35077.0,50.3785,50.431,50.3698,50.4135,35077.0
2021-08-30 12:15:00,57.6,57.62,57.58,57.59,17059.0,50.4048,50.4223,50.3873,50.396,17059.0
2021-08-30 12:20:00,57.59,57.6,57.53,57.55,19901.0,50.396,50.4048,50.3435,50.361,19901.0
2021-08-30 12:25:00,57.55,57.63,57.55,57.59,22663.0,50.361,50.431,50.361,50.396,22663.0
2021-08-30 12:30:00,57.6,57.61,57.57,57.6,18417.0,50.4048,50.4135,50.3785,50.4048,18417.0
2021-08-30 12:35:00,57.6,57.61,57.52,57.53,21070.0,50.4048,50.4135,50.3348,50.3435,21070.0
2021-08-30 12:40:00,57.53,57.62,57.51,57.61,29388.0,50.3435,50.4223,50.326,50.4135,29388.0
2021-08-30 12:45:00,57.61,57.66,57.57,57.6,18461.0,50.4135,50.4573,50.3785,50.4048,18461.0
2021-08-30 12:50:00,57.59,57.64,57.59,57.62,19895.0,50.396,50.4398,50.396,50.4223,19895.0
2021-08-30 12:55:00,57.61,57.64,57.57,57.63,20955.0,50.4135,50.4398,50.3785,50.431,20955.0
2021-08-30 13:00:00,57.64,57.8,57.64,57.77,64530.0,50.4398,50.5798,50.4398,50.5535,64530.0
2021-08-30 13:05:00,57.76,57.84,57.73,57.73,103490.0,50.5448,50.6148,50.5185,50.5185,103490.0
2021-08-30 13:10:00,57.73,57.74,57.65,57.65,24602.0,50.5185,50.5273,50.4485,50.4485,24602.0
2021-08-30 13:15:00,57.66,57.67,57.56,57.58,23755.0,50.4573,50.466,50.3698,50.3873,23755.0
2021-08-30 13:20:00,57.59,57.61,57.55,57.61,28736.0,50.396,50.4135,50.361,50.4135,28736.0
2021-08-30 13:25:00,57.6,57.63,57.56,57.57,24163.0,50.4048,50.431,50.3698,50.3785,24163.0
2021-08-30 13:30:00,57.57,57.57,57.52,57.55,24866.0,50.3785,50.3785,50.3348,50.361,24866.0
2021-08-30 13:35:00,57.55,57.59,57.51,57.59,13145.0,50.361,50.396,50.326,50.396,13145.0
2021-08-30 13:40:00,57.59,57.62,57.51,57.53,47879.0,50.396,50.4223,50.326,50.3435,47879.0
2021-08-30 13:45:00,57.53,57.54,57.5,57.53,20087.0,50.3435,50.3523,50.3173,50.3435,20087.0
2021-08-30 13:50:00,57.53,57.56,57.47,57.52,25500.0,50.3435,50.3698,50.291,50.3348,25500.0
2021-08-30 13:55:00,57.52,57.53,57.49,57.51,14280.0,50.3348,50.3435,50.3085,50.326,14280.0
2021-08-30 14:00:00,57.51,57.52,57.45,57.49,33684.0,50.326,50.3348,50.2735,50.3085,33684.0
2021-08-30 14:05:00,57.48,57.49,57.44,57.46,20415.0,50.2998,50.3085,50.2648,50.2823,20415.0
2021-08-30 14:10:00,57.45,57.49,57.44,57.47,19603.0,50.2735,50.3085,50.2648,50.291,19603.0
2021-08-30 14:15:00,57.47,57.51,57.45,57.45,22191.0,50.291,50.326,50.2735,50.2735,22191.0
2021-08-30 14:20:00,57.46,57.5,57.45,57.47,24254.0,50.2823,50.3173,50.2735,50.291,24254.0
2021-08-30 14:25:00,57.47,57.52,57.46,57.48,15264.0,50.291,50.3348,50.2823,50.2998,15264.0
2021-08-30 14:30:00,57.47,57.5,57.44,57.47,28008.0,50.291,50.3173,50.2648,50.291,28008.0
2021-08-30 14:35:00,57.46,57.51,57.46,57.47,28657.0,50.2823,50.326,50.2823,50.291,28657.0
2021-08-30 14:40:00,57.47,57.5,57.45,57.46,24103.0,50.291,50.3173,50.2735,50.2823,24103.0
2021-08-30 14:45:00,57.46,57.48,57.43,57.45,31740.0,50.2823,50.2998,50.256,50.2735,31740.0
2021-08-30 14:50:00,57.45,57.52,57.45,57.52,27104.0,50.2735,50.3348,50.2735,50.3348,27104.0
2021-08-30 14:55:00,57.52,57.55,57.49,57.54,37372.0,50.3348,50.361,50.3085,50.3523,37372.0
2021-08-30 15:00:00,57.53,57.53,57.45,57.47,34539.0,50.3435,50.3435,50.2735,50.291,34539.0
2021-08-30 15:05:00,57.47,57.48,57.42,57.46,41234.0,50.291,50.2998,50.2473,50.2823,41234.0
2021-08-30 15:10:00,57.46,57.5,57.45,57.46,36338.0,50.2823,50.3173,50.2735,50.2823,36338.0
2021-08-30 15:15:00,57.47,57.48,57.42,57.46,54258.0,50.291,50.2998,50.2473,50.2823,54258.0
2021-08-30 15:20:00,57.46,57.48,57.38,57.44,38682.0,50.2823,50.2998,50.2123,50.2648,38682.0
2021-08-30 15:25:00,57.43,57.43,57.38,57.41,32467.0,50.256,50.256,50.2123,50.2385,32467.0
2021-08-30 15:30:00,57.4,57.48,57.34,57.34,135460.0,50.2298,50.2998,50.1772,50.1772,135460.0
2021-08-30 15:35:00,57.34,57.35,57.27,57.29,125609.0,50.1772,50.186,50.116,50.1335,125609.0
2021-08-30 15:40:00,57.3,57.35,57.28,57.34,113797.0,50.1422,50.186,50.1247,50.1772,113797.0
2021-08-30 15:45:00,57.35,57.4,57.33,57.4,65560.0,50.186,50.2298,50.1685,50.2298,65560.0
2021-08-30 15:50:00,57.4,57.5,57.4,57.49,68016.0,50.2298,50.3173,50.2298,50.3085,68016.0
2021-08-30 15:55:00,57.49,57.51,57.46,57.51,162924.0,50.3085,50.326,50.2823,50.326,162924.0
2021-08-31 09:30:00,57.81,57.84,57.58,57.81,242097.0,50.5885,50.6148,50.3873,50.5885,242097.0
2021-08-31 09:35:00,57.83,58.04,57.83,57.9,125114.0,50.606,50.7898,50.606,50.6673,125114.0
2021-08-31 09:40:00,57.89,57.95,57.82,57.82,51031.0,50.6585,50.7111,50.5973,50.5973,51031.0
2021-08-31 09:45:00,57.82,57.92,57.77,57.82,57297.0,50.5973,50.6848,50.5535,50.5973,57297.0
2021-08-31 09:50:00,57.83,57.87,57.65,57.72,83951.0,50.606,50.641,50.4485,50.5098,83951.0
2021-08-31 09:55:00,57.72,57.73,57.48,57.5,38835.0,50.5098,50.5185,50.2998,50.3173,38835.0
2021-08-31 10:00:00,57.5,57.82,57.49,57.79,48080.0,50.3173,50.5973,50.3085,50.571,48080.0
2021-08-31 10:05:00,57.79,57.79,57.56,57.65,42098.0,50.571,50.571,50.3698,50.4485,42098.0
2021-08-31 10:10:00,57.68,57.72,57.63,57.69,32022.0,50.4748,50.5098,50.431,50.4835,32022.0
2021-08-31 10:15:00,57.7,57.82,57.67,57.82,36439.0,50.4923,50.5973,50.466,50.5973,36439.0
2021-08-31 10:20:00,57.81,57.87,57.73,57.8,39068.0,50.5885,50.641,50.5185,50.5798,39068.0
2021-08-31 10:25:00,57.8,57.85,57.74,57.83,30370.0,50.5798,50.6235,50.5273,50.606,30370.0
2021-08-31 10:30:00,57.81,57.99,57.79,57.95,53394.0,50.5885,50.7461,50.571,50.7111,53394.0
2021-08-31 10:35:00,57.96,57.98,57.86,57.93,45150.0,50.7198,50.7373,50.6323,50.6935,45150.0
2021-08-31 10:40:00,57.94,57.95,57.75,57.82,26528.0,50.7023,50.7111,50.536,50.5973,26528.0
2021-08-31 10:45:00,57.81,57.83,57.67,57.69,36442.0,50.5885,50.606,50.466,50.4835,36442.0
2021-08-31 10:50:00,57.68,57.68,57.59,57.64,35373.0,50.4748,50.4748,50.396,50.4398,35373.0
2021-08-31 10:55:00,57.64,57.75,57.64,57.72,39737.0,50.4398,50.536,50.4398,50.5098,39737.0
2021-08-31 11:00:00,57.73,57.77,57.68,57.71,23752.0,50.5185,50.5535,50.4748,50.501,23752.0
2021-08-31 11:05:00,57.71,57.74,57.62,57.64,37157.0,50.501,50.5273,50.4223,50.4398,37157.0
2021-08-31 11:10:00,57.64,57.72,57.62,57.69,21236.0,50.4398,50.5098,50.4223,50.4835,21236.0
2021-08-31 11:15:00,57.7,57.78,57.7,57.72,36062.0,50.4923,50.5623,50.4923,50.5098,36062.0
2021-08-31 11:20:00,57.72,57.75,57.64,57.68,16718.0,50.5098,50.536,50.4398,50.4748,16718.0
2021-08-31 11:25:00,57.68,57.72,57.63,57.69,71629.0,50.4748,50.5098,50.431,50.4835,71629.0
2021-08-31 11:30:00,57.71,57.95,57.7,57.8,56196.0,50.501,50.7111,50.4923,50.5798,56196.0
2021-08-31 11:35:00,57.8,57.81,57.74,57.78,22636.0,50.5798,50.5885,50.5273,50.5623,22636.0
2021-08-31 11:40:00,57.78,57.79,57.74,57.78,18655.0,50.5623,50.571,50.5273,50.5623,18655.0
2021-08-31 11:45:00,57.77,57.82,57.75,57.79,25288.0,50.5535,50.5973,50.536,50.571,25288.0
2021-08-31 11:50:00,57.79,57.79,57.73,57.76,22584.0,50.571,50.571,50.5185,50.5448,22584.0
2021-08-31 11:55:00,57.75,57.82,57.72,57.82,28131.0,50.536,50.5973,50.5098,50.5973,28131.0
2021-08-31 12:00:00,57.81,57.86,57.76,57.83,15896.0,50.5885,50.6323,50.5448,50.606,15896.0
2021-08-31 12:05:00,57.83,57.9,57.82,57.84,21770.0,50.606,50.6673,50.5973,50.6148,21770.0
2021-08-31 12:10:00,57.84,57.86,57.79,57.79,31593.0,50.6148,50.6323,50.571,50.571,31593.0
2021-08-31 12:15:00,57.79,57.8,57.76,57.79,23034.0,50.571,50.5798,50.5448,50.571,23034.0
2021-08-31 12:20:00,57.79,57.84,57.77,57.83,19132.0,50.571,50.6148,50.5535,50.606,19132.0
2021-08-31 12:25:00,57.82,57.84,57.73,57.74,28043.0,50.5973,50.6148,50.5185,50.5273,28043.0
2021-08-31 12:30:00,57.75,57.76,57.71,57.76,14718.0,50.536,50.5448,50.501,50.5448,14718.0
2021-08-31 12:35:00,57.76,57.81,57.75,57.77,13261.0,50.5448,50.5885,50.536,50.5535,13261.0
2021-08-31 12:40:00,57.79,57.83,57.79,57.81,14336.0,50.571,50.606,50.571,50.5885,14336.0
2021-08-31 12:45:00,57.81,57.83,57.78,57.79,16705.0,50.5885,50.606,50.5623,50.571,16705.0
2021-08-31 12:50:00,57.79,57.81,57.75,57.76,16792.0,50.571,50.5885,50.536,50.5448,16792.0
2021-08-31 12:55:00,57.75,57.75,57.71,57.71,33744.0,50.536,50.536,50.501,50.501,33744.0
2021-08-31 13:00:00,57.71,57.75,57.7,57.73,26018.0,50.501,50.536,50.4923,50.5185,26018.0
2021-08-31 13:05:00,57.72,57.85,57.71,57.85,20978.0,50.5098,50.6235,50.501,50.6235,20978.0
2021-08-31 13:10:00,57.84,57.86,57.81,57.83,14926.0,50.6148,50.6323,50.5885,50.606,14926.0
2021-08-31 13:15:00,57.84,57.85,57.81,57.82,39664.0,50.6148,50.6235,50.5885,50.5973,39664.0
2021-08-31 13:20:00,57.81,57.84,57.79,57.8,24316.0,50.5885,50.6148,50.571,50.5798,24316.0
2021-08-31 13:25:00,57.8,57.91,57.78,57.91,83929.0,50.5798,50.676,50.5623,50.676,83929.0
2021-08-31 13:30:00,57.9,57.94,57.86,57.86,38072.0,50.6673,50.7023,50.6323,50.6323,38072.0
2021-08-31 13:35:00,57.87,57.87,57.82,57.86,14624.0,50.641,50.641,50.5973,50.6323,14624.0
2021-08-31 13:40:00,57.85,57.85,57.79,57.79,12099.0,50.6235,50.6235,50.571,50.571,12099.0
2021-08-31 13:45:00,57.8,57.82,57.77,57.78,13024.0,50.5798,50.5973,50.5535,50.5623,13024.0
2021-08-31 13:50:00,57.78,57.78,57.71,57.73,19001.0,50.5623,50.5623,50.501,50.5185,19001.0
2021-08-31 13:55:00,57.73,57.76,57.71,57.76,25361.0,50.5185,50.5448,50.501,50.5448,25361.0
2021-08-31 14:00:00,57.77,57.77,57.72,57.73,11823.0,50.5535,50.5535,50.5098,50.5185,11823.0
2021-08-31 14:05:00,57.72,57.75,57.71,57.75,11781.0,50.5098,50.536,50.501,50.536,11781.0
2021-08-31 14:10:00,57.74,57.77,57.73,57.73,10940.0,50.5273,50.5535,50.5185,50.5185,10940.0
2021-08-31 14:15:00,57.74,57.76,57.69,57.69,15014.0,50.5273,50.5448,50.4835,50.4835,15014.0
2021-08-31 14:20:00,57.7,57.73,57.68,57.7,21514.0,50.4923,50.5185,50.4748,50.4923,21514.0
2021-08-31 14:25:00,57.7,57.71,57.64,57.65,25322.0,50.4923,50.501,50.4398,50.4485,25322.0
2021-08-31 14:30:00,57.65,57.71,57.65,57.68,14547.0,50.4485,50.501,50.4485,50.4748,14547.0
2021-08-31 14:35:00,57.69,57.69,57.61,57.64,27517.0,50.4835,50.4835,50.4135,50.4398,27517.0
2021-08-31 14:40:00,57.63,57.68,57.62,57.68,33285.0,50.431,50.4748,50.4223,50.4748,33285.0
2021-08-31 14:45:00,57.67,57.74,57.66,57.69,32909.0,50.466,50.5273,50.4573,50.4835,32909.0
2021-08-31 14:50:00,57.7,57.76,57.68,57.76,30608.0,50.4923,50.5448,50.4748,50.5448,30608.0
2021-08-31 14:55:00,57.75,57.82,57.74,57.81,34752.0,50.536,50.5973,50.5273,50.5885,34752.0
2021-08-31 15:00:00,57.82,57.87,57.82,57.84,27787.0,50.5973,50.641,50.5973,50.6148,27787.0
2021-08-31 15:05:00,57.84,57.89,57.81,57.88,34456.0,50.6148,50.6585,50.5885,50.6498,34456.0
2021-08-31 15:10:00,57.88,57.91,57.85,57.91,32196.0,50.6498,50.676,50.6235,50.676,32196.0
2021-08-31 15:15:00,57.9,57.92,57.89,57.91,28189.0,50.6673,50.6848,50.6585,50.676,28189.0
2021-08-31 15:20:00,57.91,57.92,57.88,57.92,42015.0,50.676,50.6848,50.6498,50.6848,42015.0
2021-08-31 15:25:00,57.92,57.97,57.91,57.97,32604.0,50.6848,50.7286,50.676,50.7286,32604.0
2021-08-31 15:30:00,57.97,57.99,57.91,57.96,52902.0,50.7286,50.7461,50.676,50.7198,52902.0
2021-08-31 15:35:00,57.96,57.96,57.85,57.92,50572.0,50.7198,50.7198,50.6235,50.6848,50572.0
2021-08-31 15:40:00,57.91,57.93,57.87,57.88,55621.0,50.676,50.6935,50.641,50.6498,55621.0
2021-08-31 15:45:00,57.89,57.95,57.88,57.91,105829.0,50.6585,50.7111,50.6498,50.676,105829.0
2021-08-31 15:50:00,57.9,57.94,57.87,57.89,104664.0,50.6673,50.7023,50.641,50.6585,104664.0
2021-08-31 15:55:00,57.89,58.01,57.88,57.98,265736.0,50.6585,50.7636,50.6498,50.7373,265736.0
2021-09-01 09:30:00,58.13,58.33,57.89,57.97,199406.0,50.8686,51.0436,50.6585,50.7286,199406.0
2021-09-01 09:35:00,58.03,58.08,57.79,57.89,91947.0,50.7811,50.8248,50.571,50.6585,91947.0
2021-09-01 09:40:00,57.85,57.88,57.66,57.75,87441.0,50.6235,50.6498,50.4573,50.536,87441.0
2021-09-01 09:45:00,57.75,57.77,57.66,57.68,58208.0,50.536,50.5535,50.4573,50.4748,58208.0
2021-09-01 09:50:00,57.68,58.01,57.63,57.9,103725.0,50.4748,50.7636,50.431,50.6673,103725.0
2021-09-01 09:55:00,57.89,57.9,57.76,57.87,79205.0,50.6585,50.6673,50.5448,50.641,79205.0
2021-09-01 10:00:00,57.87,58.01,57.75,57.99,159412.0,50.641,50.7636,50.536,50.7461,159412.0
2021-09-01 10:05:00,57.98,57.98,57.83,57.87,104913.0,50.7373,50.7373,50.606,50.641,104913.0
2021-09-01 10:10:00,57.87,57.93,57.79,57.83,56574.0,50.641,50.6935,50.571,50.606,56574.0
2021-09-01 10:15:00,57.83,57.86,57.66,57.68,56593.0,50.606,50.6323,50.4573,50.4748,56593.0
2021-09-01 10:20:00,57.69,57.78,57.64,57.69,42484.0,50.4835,50.5623,50.4398,50.4835,42484.0
2021-09-01 10:25:00,57.69,57.81,57.69,57.75,39191.0,50.4835,50.5885,50.4835,50.536,39191.0
2021-09-01 10:30:00,57.74,57.86,57.7,57.84,41821.0,50.5273,50.6323,50.4923,50.6148,41821.0
2021-09-01 10:35:00,57.83,57.87,57.76,57.84,43578.0,50.606,50.641,50.5448,50.6148,43578.0
2021-09-01 10:40:00,57.85,57.87,57.78,57.81,41979.0,50.6235,50.641,50.5623,50.5885,41979.0
2021-09-01 10:45:00,57.82,57.92,57.79,57.82,42759.0,50.5973,50.6848,50.571,50.5973,42759.0
2021-09-01 10:50:00,57.83,57.85,57.77,57.79,26377.0,50.606,50.6235,50.5535,50.571,26377.0
2021-09-01 10:55:00,57.79,57.84,57.71,57.71,58934.0,50.571,50.6148,50.501,50.501,58934.0
2021-09-01 11:00:00,57.7,57.78,57.67,57.77,66853.0,50.4923,50.5623,50.466,50.5535,66853.0
2021-09-01 11:05:00,57.77,57.91,57.77,57.91,41702.0,50.5535,50.676,50.5535,50.676,41702.0
2021-09-01 11:10:00,57.9,58.04,57.89,58.02,41817.0,50.6673,50.7898,50.6585,50.7723,41817.0
2021-09-01 11:15:00,58.02,58.07,57.96,58.03,41195.0,50.7723,50.8161,50.7198,50.7811,41195.0
2021-09-01 11:20:00,58.02,58.05,57.97,58.02,44348.0,50.7723,50.7986,50.7286,50.7723,44348.0
2021-09-01 11:25:00,58.03,58.05,57.97,58.0,27351.0,50.7811,50.7986,50.7286,50.7548,27351.0
2021-09-01 11:30:00,58.01,58.07,57.94,58.05,38547.0,50.7636,50.8161,50.7023,50.7986,38547.0
2021-09-01 11:35:00,58.07,58.11,58.03,58.07,29679.0,50.8161,50.8511,50.7811,50.8161,29679.0
2021-09-01 11:40:00,58.07,58.12,58.04,58.05,36171.0,50.8161,50.8598,50.7898,50.7986,36171.0
2021-09-01 11:45:00,58.04,58.04,57.95,57.98,26622.0,50.7898,50.7898,50.7111,50.7373,26622.0
2021-09-01 11:50:00,57.97,58.01,57.93,58.01,18005.0,50.7286,50.7636,50.6935,50.7636,18005.0
2021-09-01 11:55:00,58.02,58.08,58.01,58.07,13985.0,50.7723,50.8248,50.7636,50.8161,13985.0
2021-09-01 12:00:00,58.09,58.14,58.05,58.12,28475.0,50.8336,50.8773,50.7986,50.8598,28475.0
2021-09-01 12:05:00,58.14,58.23,58.13,58.23,38848.0,50.8773,50.9561,50.8686,50.9561,38848.0
2021-09-01 12:10:00,58.22,58.25,58.18,58.23,25253.0,50.9473,50.9736,50.9123,50.9561,25253.0
2021-09-01 12:15:00,58.22,58.29,58.2,58.29,33066.0,50.9473,51.0086,50.9298,51.0086,33066.0
2021-09-01 12:20:00,58.28,58.34,58.26,58.31,38951.0,50.9998,51.0523,50.9823,51.0261,38951.0
2021-09-01 12:25:00,58.3,58.3,58.23,58.25,40682.0,51.0173,51.0173,50.9561,50.9736,40682.0
2021-09-01 12:30:00,58.25,58.27,58.23,58.23,19312.0,50.9736,50.9911,50.9561,50.9561,19312.0
2021-09-01 12:35:00,58.23,58.29,58.22,58.25,37339.0,50.9561,51.0086,50.9473,50.9736,37339.0
2021-09-01 12:40:00,58.26,58.31,58.23,58.3,37175.0,50.9823,51.0261,50.9561,51.0173,37175.0
2021-09-01 12:45:00,58.31,58.35,58.28,58.29,34221.0,51.0261,51.0611,50.9998,51.0086,34221.0
2021-09-01 12:50:00,58.29,58.33,58.25,58.25,214033.0,51.0086,51.0436,50.9736,50.9736,214033.0
2021-09-01 12:55:00,58.25,58.3,58.24,58.27,37161.0,50.9736,51.0173,50.9648,50.9911,37161.0
2021-09-01 13:00:00,58.27,58.28,58.24,58.27,22937.0,50.9911,50.9998,50.9648,50.9911,22937.0
2021-09-01 13:05:00,58.27,58.29,58.22,58.22,34600.0,50.9911,51.0086,50.9473,50.9473,34600.0
2021-09-01 13:10:00,58.22,58.29,58.21,58.29,27758.0,50.9473,51.0086,50.9386,51.0086,27758.0
2021-09-01 13:15:00,58.3,58.3,58.23,58.23,90777.0,51.0173,51.0173,50.9561,50.9561,90777.0
2021-09-01 13:20:00,58.23,58.27,58.21,58.23,28279.0,50.9561,50.9911,50.9386,50.9561,28279.0
2021-09-01 13:25:00,58.23,58.3,58.23,58.29,33251.0,50.9561,51.0173,50.9561,51.0086,33251.0
2021-09-01 13:30:00,58.29,58.3,58.24,58.26,38533.0,51.0086,51.0173,50.9648,50.9823,38533.0
2021-09-01 13:35:00,58.26,58.29,58.19,58.22,30808.0,50.9823,51.0086,50.9211,50.9473,30808.0
2021-09-01 13:40:00,58.22,58.25,58.16,58.21,48745.0,50.9473,50.9736,50.8948,50.9386,48745.0
2021-09-01 13:45:00,58.21,58.21,58.09,58.09,33082.0,50.9386,50.9386,50.8336,50.8336,33082.0
2021-09-01 13:50:00,58.1,58.12,58.03,58.05,92313.0,50.8423,50.8598,50.7811,50.7986,92313.0
2021-09-01 13:55:00,58.05,58.06,58.0,58.05,35040.0,50.7986,50.8073,50.7548,50.7986,35040.0
2021-09-01 14:00:00,58.05,58.13,58.05,58.11,37117.0,50.7986,50.8686,50.7986,50.8511,37117.0
2021-09-01 14:05:00,58.11,58.16,58.1,58.11,43545.0,50.8511,50.8948,50.8423,50.8511,43545.0
2021-09-01 14:10:00,58.11,58.11,58.02,58.05,32232.0,50.8511,50.8511,50.7723,50.7986,32232.0
2021-09-01 14:15:00,58.05,58.07,58.04,58.05,29502.0,50.7986,50.8161,50.7898,50.7986,29502.0
2021-09-01 14:20:00,58.06,58.13,58.05,58.07,31677.0,50.8073,50.8686,50.7986,50.8161,31677.0
2021-09-01 14:25:00,58.08,58.12,58.03,58.04,73790.0,50.8248,50.8598,50.7811,50.7898,73790.0
2021-09-01 14:30:00,58.04,58.04,57.96,58.0,57065.0,50.7898,50.7898,50.7198,50.7548,57065.0
2021-09-01 14:35:00,57.99,58.01,57.93,57.95,33398.0,50.7461,50.7636,50.6935,50.7111,33398.0
2021-09-01 14:40:00,57.95,57.97,57.84,57.88,61342.0,50.7111,50.7286,50.6148,50.6498,61342.0
2021-09-01 14:45:00,57.88,57.95,57.85,57.93,40717.0,50.6498,50.7111,50.6235,50.6935,40717.0
2021-09-01 14:50:00,57.93,57.95,57.88,57.91,26561.0,50.6935,50.7111,50.6498,50.676,26561.0
2021-09-01 14:55:00,57.92,57.94,57.86,57.86,16537.0,50.6848,50.7023,50.6323,50.6323,16537.0
2021-09-01 15:00:00,57.87,57.91,57.84,57.86,38761.0,50.641,50.676,50.6148,50.6323,38761.0
2021-09-01 15:05:00,57.86,57.89,57.85,57.87,29688.0,50.6323,50.6585,50.6235,50.641,29688.0
2021-09-01 15:10:00,57.86,57.89,57.84,57.89,37190.0,50.6323,50.6585,50.6148,50.6585,37190.0
2021-09-01 15:15:00,57.89,57.94,57.86,57.94,42537.0,50.6585,50.7023,50.6323,50.7023,42537.0
2021-09-01 15:20:00,57.94,57.96,57.91,57.93,41625.0,50.7023,50.7198,50.676,50.6935,41625.0
2021-09-01 15:25:00,57.93,57.95,57.85,57.88,46067.0,50.6935,50.7111,50.6235,50.6498,46067.0
2021-09-01 15:30:00,57.88,57.89,57.83,57.84,39069.0,50.6498,50.6585,50.606,50.6148,39069.0
2021-09-01 15:35:00,57.84,57.86,57.78,57.8,77183.0,50.6148,50.6323,50.5623,50.5798,77183.0
2021-09-01 15:40:00,57.81,57.86,57.8,57.85,63345.0,50.5885,50.6323,50.5798,50.6235,63345.0
2021-09-01 15:45:00,57.84,57.89,57.83,57.89,84850.0,50.6148,50.6585,50.606,50.6585,84850.0
2021-09-01 15:50:00,57.88,57.88,57.79,57.85,140134.0,50.6498,50.6498,50.571,50.6235,140134.0
2021-09-01 15:55:00,57.85,57.88,57.79,57.88,290741.0,50.6235,50.6498,50.571,50.6498,290741.0
2021-09-02 09:30:00,58.02,58.24,57.91,58.24,191650.0,50.7723,50.9648,50.676,50.9648,191650.0
2021-09-02 09:35:00,58.21,58.23,57.98,57.98,49332.0,50.9386,50.9561,50.7373,50.7373,49332.0
2021-09-02 09:40:00,57.99,58.07,57.94,58.04,58042.0,50.7461,50.8161,50.7023,50.7898,58042.0
2021-09-02 09:45:00,58.04,58.26,58.02,58.22,58185.0,50.7898,50.9823,50.7723,50.9473,58185.0
2021-09-02 09:50:00,58.22,58.23,58.08,58.16,52320.0,50.9473,50.9561,50.8248,50.8948,52320.0
2021-09-02 09:55:00,58.17,58.26,58.16,58.26,31902.0,50.9036,50.9823,50.8948,50.9823,31902.0
2021-09-02 10:00:00,58.25,58.29,58.14,58.22,73301.0,50.9736,51.0086,50.8773,50.9473,73301.0
2021-09-02 10:05:00,58.2,58.26,58.17,58.24,41656.0,50.9298,50.9823,50.9036,50.9648,41656.0
2021-09-02 10:10:00,58.24,58.31,58.18,58.23,76198.0,50.9648,51.0261,50.9123,50.9561,76198.0
2021-09-02 10:15:00,58.23,58.29,58.18,58.21,47570.0,50.9561,51.0086,50.9123,50.9386,47570.0
2021-09-02 10:20:00,58.21,58.22,58.18,58.21,49889.0,50.9386,50.9473,50.9123,50.9386,49889.0
2021-09-02 10:25:00,58.21,58.23,58.14,58.21,49466.0,50.9386,50.9561,50.8773,50.9386,49466.0
2021-09-02 10:30:00,58.22,58.25,58.12,58.24,46588.0,50.9473,50.9736,50.8598,50.9648,46588.0
2021-09-02 10:35:00,58.24,58.36,58.21,58.32,49798.0,50.9648,51.0698,50.9386,51.0348,49798.0
2021-09-02 10:40:00,58.32,58.41,58.3,58.4,34549.0,51.0348,51.1136,51.0173,51.1048,34549.0
2021-09-02 10:45:00,58.4,58.46,58.35,58.36,43125.0,51.1048,51.1573,51.0611,51.0698,43125.0
2021-09-02 10:50:00,58.35,58.41,58.33,58.41,44611.0,51.0611,51.1136,51.0436,51.1136,44611.0
2021-09-02 10:55:00,58.43,58.47,58.33,58.34,58923.0,51.1311,51.1661,51.0436,51.0523,58923.0
2021-09-02 11:00:00,58.34,58.38,58.29,58.33,57403.0,51.0523,51.0873,51.0086,51.0436,57403.0
2021-09-02 11:05:00,58.34,58.41,58.31,58.32,53101.0,51.0523,51.1136,51.0261,51.0348,53101.0
2021-09-02 11:10:00,58.32,58.35,58.24,58.25,37125.0,51.0348,51.0611,50.9648,50.9736,37125.0
2021-09-02 11:15:00,58.26,58.26,58.16,58.25,57971.0,50.9823,50.9823,50.8948,50.9736,57971.0
2021-09-02 11:20:00,58.24,58.24,58.15,58.19,53337.0,50.9648,50.9648,50.8861,50.9211,53337.0
2021-09-02 11:25:00,58.18,58.23,58.17,58.22,20291.0,50.9123,50.9561,50.9036,50.9473,20291.0
2021-09-02 11:30:00,58.21,58.21,58.12,58.16,42008.0,50.9386,50.9386,50.8598,50.8948,42008.0
2021-09-02 11:35:00,58.17,58.23,58.14,58.22,37037.0,50.9036,50.9561,50.8773,50.9473,37037.0
2021-09-02 11:40:00,58.21,58.22,58.18,58.19,26544.0,50.9386,50.9473,50.9123,50.9211,26544.0
2021-09-02 11:45:00,58.18,58.2,58.13,58.16,39119.0,50.9123,50.9298,50.8686,50.8948,39119.0
2021-09-02 11:50:00,58.16,58.17,58.12,58.15,36258.0,50.8948,50.9036,50.8598,50.8861,36258.0
2021-09-02 11:55:00,58.16,58.21,58.14,58.21,25337.0,50.8948,50.9386,50.8773,50.9386,25337.0
2021-09-02 12:00:00,58.21,58.22,58.17,58.21,27467.0,50.9386,50.9473,50.9036,50.9386,27467.0
2021-09-02 12:05:00,58.22,58.25,58.18,58.24,28352.0,50.9473,50.9736,50.9123,50.9648,28352.0
2021-09-02 12:10:00,58.25,58.25,58.19,58.2,41688.0,50.9736,50.9736,50.9211,50.9298,41688.0
2021-09-02 12:15:00,58.19,58.2,58.14,58.15,38052.0,50.9211,50.9298,50.8773,50.8861,38052.0
2021-09-02 12:20:00,58.15,58.15,58.07,58.11,34994.0,50.8861,50.8861,50.8161,50.8511,34994.0
2021-09-02 12:25:00,58.1,58.14,58.04,58.06,56104.0,50.8423,50.8773,50.7898,50.8073,56104.0
2021-09-02 12:30:00,58.07,58.07,58.03,58.05,47676.0,50.8161,50.8161,50.7811,50.7986,47676.0
2021-09-02 12:35:00,58.05,58.15,58.04,58.13,22156.0,50.7986,50.8861,50.7898,50.8686,22156.0
2021-09-02 12:40:00,58.13,58.24,58.13,58.23,16042.0,50.8686,50.9648,50.8686,50.9561,16042.0
2021-09-02 12:45:00,58.22,58.22,58.17,58.21,16358.0,50.9473,50.9473,50.9036,50.9386,16358.0
2021-09-02 12:50:00,58.21,58.32,58.21,58.31,32200.0,50.9386,51.0348,50.9386,51.0261,32200.0
2021-09-02 12:55:00,58.3,58.31,58.27,58.27,14957.0,51.0173,51.0261,50.9911,50.9911,14957.0
2021-09-02 13:00:00,58.26,58.28,58.18,58.18,28790.0,50.9823,50.9998,50.9123,50.9123,28790.0
2021-09-02 13:05:00,58.19,58.2,58.13,58.19,21525.0,50.9211,50.9298,50.8686,50.9211,21525.0
2021-09-02 13:10:00,58.19,58.2,58.16,58.19,20751.0,50.9211,50.9298,50.8948,50.9211,20751.0
2021-09-02 13:15:00,58.19,58.28,58.19,58.27,57947.0,50.9211,50.9998,50.9211,50.9911,57947.0
2021-09-02 13:20:00,58.26,58.28,58.25,58.27,19674.0,50.9823,50.9998,50.9736,50.9911,19674.0
2021-09-02 13:25:00,58.26,58.32,58.23,58.3,20954.0,50.9823,51.0348,50.9561,51.0173,20954.0
2021-09-02 13:30:00,58.31,58.4,58.31,58.4,27505.0,51.0261,51.1048,51.0261,51.1048,27505.0
2021-09-02 13:35:00,58.4,58.41,58.35,58.35,23441.0,51.1048,51.1136,51.0611,51.0611,23441.0
2021-09-02 13:40:00,58.35,58.44,58.35,58.43,21217.0,51.0611,51.1398,51.0611,51.1311,21217.0
2021-09-02 13:45:00,58.43,58.46,58.4,58.42,24183.0,51.1311,51.1573,51.1048,51.1223,24183.0
2021-09-02 13:50:00,58.43,58.48,58.42,58.47,14591.0,51.1311,51.1748,51.1223,51.1661,14591.0
2021-09-02 13:55:00,58.47,58.55,58.46,58.52,33991.0,51.1661,51.2361,51.1573,51.2098,33991.0
2021-09-02 14:00:00,58.52,58.54,58.48,58.53,46916.0,51.2098,51.2273,51.1748,51.2186,46916.0
2021-09-02 14:05:00,58.54,58.56,58.49,58.55,20421.0,51.2273,51.2449,51.1836,51.2361,20421.0
2021-09-02 14:10:00,58.55,58.58,58.5,58.56,29211.0,51.2361,51.2624,51.1923,51.2449,29211.0
2021-09-02 14:15:00,58.56,58.58,58.49,58.52,28762.0,51.2449,51.2624,51.1836,51.2098,28762.0
2021-09-02 14:20:00,58.52,58.52,58.48,58.49,34806.0,51.2098,51.2098,51.1748,51.1836,34806.0
2021-09-02 14:25:00,58.48,58.52,58.47,58.51,30349.0,51.1748,51.2098,51.1661,51.2011,30349.0
2021-09-02 14:30:00,58.5,58.54,58.48,58.5,44960.0,51.1923,51.2273,51.1748,51.1923,44960.0
2021-09-02 14:35:00,58.5,58.54,58.48,58.48,31750.0,51.1923,51.2273,51.1748,51.1748,31750.0
2021-09-02 14:40:00,58.48,58.52,58.48,58.5,17744.0,51.1748,51.2098,51.1748,51.1923,17744.0
2021-09-02 14:45:00,58.5,58.53,58.44,58.45,21707.0,51.1923,51.2186,51.1398,51.1486,21707.0
2021-09-02 14:50:00,58.45,58.51,58.45,58.48,40129.0,51.1486,51.2011,51.1486,51.1748,40129.0
2021-09-02 14:55:00,58.48,58.53,58.47,58.52,31423.0,51.1748,51.2186,51.1661,51.2098,31423.0
2021-09-02 15:00:00,58.52,58.52,58.43,58.46,26610.0,51.2098,51.2098,51.1311,51.1573,26610.0
2021-09-02 15:05:00,58.46,58.48,58.43,58.44,26212.0,51.1573,51.1748,51.1311,51.1398,26212.0
2021-09-02 15:10:00,58.44,58.46,58.39,58.43,28536.0,51.1398,51.1573,51.0961,51.1311,28536.0
2021-09-02 15:15:00,58.44,58.59,58.44,58.59,69375.0,51.1398,51.2711,51.1398,51.2711,69375.0
2021-09-02 15:20:00,58.59,58.66,58.57,58.66,48918.0,51.2711,51.3324,51.2536,51.3324,48918.0
2021-09-02 15:25:00,58.66,58.66,58.6,58.65,67499.0,51.3324,51.3324,51.2799,51.3236,67499.0
2021-09-02 15:30:00,58.65,58.7,58.64,58.65,68529.0,51.3236,51.3674,51.3149,51.3236,68529.0
2021-09-02 15:35:00,58.66,58.66,58.58,58.6,59338.0,51.3324,51.3324,51.2624,51.2799,59338.0
2021-09-02 15:40:00,58.59,58.71,58.56,58.66,100796.0,51.2711,51.3761,51.2449,51.3324,100796.0
2021-09-02 15:45:00,58.66,58.68,58.62,58.65,88230.0,51.3324,51.3499,51.2974,51.3236,88230.0
2021-09-02 15:50:00,58.65,58.73,58.64,58.71,135053.0,51.3236,51.3936,51.3149,51.3761,135053.0
2021-09-02 15:55:00,58.71,58.72,58.63,58.72,342699.0,51.3761,51.3849,51.3061,51.3849,342699.0
2021-09-03 09:30:00,59.63,59.86,59.57,59.8,314507.0,52.1812,52.3825,52.1287,52.33,314507.0
2021-09-03 09:35:00,59.82,59.92,59.75,59.87,282162.0,52.3475,52.435,52.2862,52.3912,282162.0
2021-09-03 09:40:00,59.87,59.88,59.4,59.4,178097.0,52.3912,52.4,51.9799,51.9799,178097.0
2021-09-03 09:45:00,59.39,59.5,59.12,59.19,168497.0,51.9712,52.0674,51.7349,51.7962,168497.0
2021-09-03 09:50:00,59.19,59.23,59.1,59.15,106012.0,51.7962,51.8312,51.7174,51.7611,106012.0
2021-09-03 09:55:00,59.15,59.26,59.1,59.15,98320.0,51.7611,51.8574,51.7174,51.7611,98320.0
2021-09-03 10:00:00,59.15,59.27,59.07,59.15,138391.0,51.7611,51.8662,51.6911,51.7611,138391.0
2021-09-03 10:05:00,59.15,59.23,59.08,59.23,81777.0,51.7611,51.8312,51.6999,51.8312,81777.0
2021-09-03 10:10:00,59.23,59.36,59.16,59.34,66034.0,51.8312,51.9449,51.7699,51.9274,66034.0
2021-09-03 10:15:00,59.34,59.49,59.33,59.44,92320.0,51.9274,52.0587,51.9187,52.0149,92320.0
2021-09-03 10:20:00,59.43,59.58,59.42,59.55,63347.0,52.0062,52.1374,51.9974,52.1112,63347.0
2021-09-03 10:25:00,59.55,59.64,59.53,59.58,191774.0,52.1112,52.1899,52.0937,52.1374,191774.0
2021-09-03 10:30:00,59.58,59.62,59.41,59.62,68459.0,52.1374,52.1724,51.9887,52.1724,68459.0
2021-09-03 10:35:00,59.6,59.77,59.59,59.66,116830.0,52.1549,52.3037,52.1462,52.2074,116830.0
2021-09-03 10:40:00,59.66,59.79,59.66,59.77,69301.0,52.2074,52.3212,52.2074,52.3037,69301.0
2021-09-03 10:45:00,59.77,59.79,59.73,59.76,94966.0,52.3037,52.3212,52.2687,52.295,94966.0
2021-09-03 10:50:00,59.76,59.83,59.74,59.82,54812.0,52.295,52.3562,52.2774,52.3475,54812.0
2021-09-03 10:55:00,59.81,59.87,59.74,59.78,62357.0,52.3387,52.3912,52.2774,52.3125,62357.0
2021-09-03 11:00:00,59.79,59.83,59.73,59.8,98470.0,52.3212,52.3562,52.2687,52.33,98470.0
2021-09-03 11:05:00,59.8,59.81,59.59,59.64,38663.0,52.33,52.3387,52.1462,52.1899,38663.0
2021-09-03 11:10:00,59.63,59.75,59.62,59.68,44946.0,52.1812,52.2862,52.1724,52.2249,44946.0
2021-09-03 11:15:00,59.69,59.7,59.6,59.63,41562.0,52.2337,52.2424,52.1549,52.1812,41562.0
2021-09-03 11:20:00,59.64,59.65,59.56,59.58,32271.0,52.1899,52.1987,52.1199,52.1374,32271.0
2021-09-03 11:25:00,59.58,59.58,59.43,59.47,53083.0,52.1374,52.1374,52.0062,52.0412,53083.0
2021-09-03 11:30:00,59.48,59.5,59.4,59.4,55036.0,52.0499,52.0674,51.9799,51.9799,55036.0
2021-09-03 11:35:00,59.39,59.43,59.34,59.36,84011.0,51.9712,52.0062,51.9274,51.9449,84011.0
2021-09-03 11:40:00,59.36,59.47,59.35,59.45,49072.0,51.9449,52.0412,51.9362,52.0237,49072.0
2021-09-03 11:45:00,59.45,59.5,59.42,59.46,32420.0,52.0237,52.0674,51.9974,52.0324,32420.0
2021-09-03 11:50:00,59.45,59.56,59.45,59.55,41736.0,52.0237,52.1199,52.0237,52.1112,41736.0
2021-09-03 11:55:00,59.55,59.61,59.55,59.58,42605.0,52.1112,52.1637,52.1112,52.1374,42605.0
2021-09-03 12:00:00,59.58,59.61,59.55,59.61,68582.0,52.1374,52.1637,52.1112,52.1637,68582.0
2021-09-03 12:05:00,59.62,59.71,59.61,59.69,35665.0,52.1724,52.2512,52.1637,52.2337,35665.0
2021-09-03 12:10:00,59.69,59.71,59.58,59.63,32844.0,52.2337,52.2512,52.1374,52.1812,32844.0
2021-09-03 12:15:00,59.62,59.62,59.55,59.56,33960.0,52.1724,52.1724,52.1112,52.1199,33960.0
2021-09-03 12:20:00,59.56,59.57,59.5,59.51,23042.0,52.1199,52.1287,52.0674,52.0762,23042.0
2021-09-03 12:25:00,59.51,59.54,59.47,59.48,34657.0,52.0762,52.1024,52.0412,52.0499,34657.0
2021-09-03 12:30:00,59.49,59.51,59.43,59.5,22854.0,52.0587,52.0762,52.0062,52.0674,22854.0
2021-09-03 12:35:00,59.5,59.51,59.4,59.44,28404.0,52.0674,52.0762,51.9799,52.0149,28404.0
2021-09-03 12:40:00,59.43,59.45,59.34,59.43,37366.0,52.0062,52.0237,51.9274,52.0062,37366.0
2021-09-03 12:45:00,59.44,59.49,59.4,59.48,22394.0,52.0149,52.0587,51.9799,52.0499,22394.0
2021-09-03 12:50:00,59.47,59.49,59.44,59.47,20299.0,52.0412,52.0587,52.0149,52.0412,20299.0
2021-09-03 12:55:00,59.47,59.56,59.46,59.56,26153.0,52.0412,52.1199,52.0324,52.1199,26153.0
2021-09-03 13:00:00,59.55,59.57,59.5,59.55,38197.0,52.1112,52.1287,52.0674,52.1112,38197.0
2021-09-03 13:05:00,59.55,59.67,59.54,59.64,35380.0,52.1112,52.2162,52.1024,52.1899,35380.0
2021-09-03 13:10:00,59.63,59.75,59.62,59.7,27565.0,52.1812,52.2862,52.1724,52.2424,27565.0
2021-09-03 13:15:00,59.7,59.72,59.65,59.67,28312.0,52.2424,52.2599,52.1987,52.2162,28312.0
2021-09-03 13:20:00,59.66,59.77,59.66,59.76,38000.0,52.2074,52.3037,52.2074,52.295,38000.0
2021-09-03 13:25:00,59.75,59.82,59.74,59.78,18146.0,52.2862,52.3475,52.2774,52.3125,18146.0
2021-09-03 13:30:00,59.79,59.82,59.77,59.78,37897.0,52.3212,52.3475,52.3037,52.3125,37897.0
2021-09-03 13:35:00,59.78,59.87,59.77,59.84,39073.0,52.3125,52.3912,52.3037,52.365,39073.0
2021-09-03 13:40:00,59.84,59.93,59.83,59.92,67818.0,52.365,52.4437,52.3562,52.435,67818.0
2021-09-03 13:45:00,59.92,59.93,59.88,59.91,51415.0,52.435,52.4437,52.4,52.4262,51415.0
2021-09-03 13:50:00,59.91,59.94,59.89,59.9,31992.0,52.4262,52.4525,52.4087,52.4175,31992.0
2021-09-03 13:55:00,59.9,59.96,59.88,59.95,38996.0,52.4175,52.47,52.4,52.4612,38996.0
2021-09-03 14:00:00,59.96,59.97,59.91,59.95,43024.0,52.47,52.4787,52.4262,52.4612,43024.0
2021-09-03 14:05:00,59.95,59.95,59.88,59.93,40086.0,52.4612,52.4612,52.4,52.4437,40086.0
2021-09-03 14:10:00,59.93,59.95,59.87,59.91,57354.0,52.4437,52.4612,52.3912,52.4262,57354.0
2021-09-03 14:15:00,59.91,59.95,59.88,59.93,55948.0,52.4262,52.4612,52.4,52.4437,55948.0
2021-09-03 14:20:00,59.93,59.96,59.9,59.95,39577.0,52.4437,52.47,52.4175,52.4612,39577.0
2021-09-03 14:25:00,59.95,59.96,59.88,59.89,30848.0,52.4612,52.47,52.4,52.4087,30848.0
2021-09-03 14:30:00,59.89,59.94,59.87,59.93,45804.0,52.4087,52.4525,52.3912,52.4437,45804.0
2021-09-03 14:35:00,59.93,59.99,59.93,59.97,33709.0,52.4437,52.4962,52.4437,52.4787,33709.0
2021-09-03 14:40:00,59.97,60.03,59.95,60.03,66790.0,52.4787,52.5312,52.4612,52.5312,66790.0
2021-09-03 14:45:00,60.03,60.08,60.01,60.07,62931.0,52.5312,52.575,52.5137,52.5662,62931.0
2021-09-03 14:50:00,60.06,60.09,60.02,60.08,39870.0,52.5575,52.5837,52.5225,52.575,39870.0
2021-09-03 14:55:00,60.08,60.09,59.98,60.02,46683.0,52.575,52.5837,52.4875,52.5225,46683.0
2021-09-03 15:00:00,60.02,60.06,59.98,60.06,22856.0,52.5225,52.5575,52.4875,52.5575,22856.0
2021-09-03 15:05:00,60.06,60.09,60.05,60.08,53463.0,52.5575,52.5837,52.5487,52.575,53463.0
2021-09-03 15:10:00,60.07,60.13,60.06,60.12,52395.0,52.5662,52.6187,52.5575,52.61,52395.0
2021-09-03 15:15:00,60.12,60.12,60.04,60.1,53192.0,52.61,52.61,52.54,52.5925,53192.0
2021-09-03 15:20:00,60.1,60.1,60.0,60.01,64842.0,52.5925,52.5925,52.505,52.5137,64842.0
2021-09-03 15:25:00,60.0,60.01,59.87,59.88,37601.0,52.505,52.5137,52.3912,52.4,37601.0
2021-09-03 15:30:00,59.88,59.9,59.81,59.86,72512.0,52.4,52.4175,52.3387,52.3825,72512.0
2021-09-03 15:35:00,59.85,59.86,59.73,59.78,94766.0,52.3737,52.3825,52.2687,52.3125,94766.0
2021-09-03 15:40:00,59.78,59.83,59.77,59.83,91966.0,52.3125,52.3562,52.3037,52.3562,91966.0
2021-09-03 15:45:00,59.82,59.9,59.82,59.86,97663.0,52.3475,52.4175,52.3475,52.3825,97663.0
2021-09-03 15:50:00,59.86,59.92,59.85,59.88,142278.0,52.3825,52.435,52.3737,52.4,142278.0
2021-09-03 15:55:00,59.89,59.9,59.66,59.66,468707.0,52.4087,52.4175,52.2074,52.2074,468707.0
2021-09-07 09:30:00,59.12,59.27,58.94,59.24,266775.0,51.7349,51.8662,51.5774,51.8399,266775.0
2021-09-07 09:35:00,59.23,59.37,59.18,59.29,111039.0,51.8312,51.9537,51.7874,51.8837,111039.0
2021-09-07 09:40:00,59.3,59.34,59.12,59.31,81137.0,51.8924,51.9274,51.7349,51.9012,81137.0
2021-09-07 09:45:00,59.32,59.35,59.16,59.19,58612.0,51.9099,51.9362,51.7699,51.7962,58612.0
2021-09-07 09:50:00,59.18,59.36,59.12,59.34,64045.0,51.7874,51.9449,51.7349,51.9274,64045.0
2021-09-07 09:55:00,59.33,59.33,59.15,59.18,102492.0,51.9187,51.9187,51.7611,51.7874,102492.0
2021-09-07 10:00:00,59.17,59.26,58.74,58.76,105293.0,51.7787,51.8574,51.4024,51.4199,105293.0
2021-09-07 10:05:00,58.77,58.85,58.71,58.76,90026.0,51.4286,51.4986,51.3761,51.4199,90026.0
2021-09-07 10:10:00,58.77,58.79,58.66,58.73,75908.0,51.4286,51.4461,51.3324,51.3936,75908.0
2021-09-07 10:15:00,58.72,58.73,58.54,58.54,79021.0,51.3849,51.3936,51.2273,51.2273,79021.0
2021-09-07 10:20:00,58.54,58.61,58.45,58.56,76061.0,51.2273,51.2886,51.1486,51.2449,76061.0
2021-09-07 10:25:00,58.55,58.58,58.41,58.43,62431.0,51.2361,51.2624,51.1136,51.1311,62431.0
2021-09-07 10:30:00,58.43,58.45,58.36,58.42,61324.0,51.1311,51.1486,51.0698,51.1223,61324.0
2021-09-07 10:35:00,58.39,58.46,58.34,58.43,52558.0,51.0961,51.1573,51.0523,51.1311,52558.0
2021-09-07 10:40:00,58.45,58.5,58.39,58.41,41215.0,51.1486,51.1923,51.0961,51.1136,41215.0
2021-09-07 10:45:00,58.4,58.45,58.35,58.43,50654.0,51.1048,51.1486,51.0611,51.1311,50654.0
2021-09-07 10:50:00,58.42,58.44,58.29,58.34,44715.0,51.1223,51.1398,51.0086,51.0523,44715.0
2021-09-07 10:55:00,58.34,58.45,58.31,58.44,42047.0,51.0523,51.1486,51.0261,51.1398,42047.0
2021-09-07 11:00:00,58.45,58.51,58.3,58.34,56142.0,51.1486,51.2011,51.0173,51.0523,56142.0
2021-09-07 11:05:00,58.34,58.34,58.25,58.26,61458.0,51.0523,51.0523,50.9736,50.9823,61458.0
2021-09-07 11:10:00,58.27,58.28,58.17,58.19,57760.0,50.9911,50.9998,50.9036,50.9211,57760.0
2021-09-07 11:15:00,58.19,58.23,58.04,58.11,84448.0,50.9211,50.9561,50.7898,50.8511,84448.0
2021-09-07 11:20:00,58.11,58.16,58.07,58.12,53572.0,50.8511,50.8948,50.8161,50.8598,53572.0
2021-09-07 11:25:00,58.11,58.21,58.11,58.14,39090.0,50.8511,50.9386,50.8511,50.8773,39090.0
2021-09-07 11:30:00,58.14,58.15,58.07,58.07,52950.0,50.8773,50.8861,50.8161,50.8161,52950.0
2021-09-07 11:35:00,58.08,58.17,58.05,58.15,37017.0,50.8248,50.9036,50.7986,50.8861,37017.0
2021-09-07 11:40:00,58.15,58.26,58.14,58.21,40012.0,50.8861,50.9823,50.8773,50.9386,40012.0
2021-09-07 11:45:00,58.2,58.21,58.09,58.12,20036.0,50.9298,50.9386,50.8336,50.8598,20036.0
2021-09-07 11:50:00,58.12,58.16,58.07,58.14,38183.0,50.8598,50.8948,50.8161,50.8773,38183.0
2021-09-07 11:55:00,58.15,58.23,58.15,58.18,27665.0,50.8861,50.9561,50.8861,50.9123,27665.0
2021-09-07 12:00:00,58.17,58.26,58.17,58.2,31766.0,50.9036,50.9823,50.9036,50.9298,31766.0
2021-09-07 12:05:00,58.21,58.22,58.13,58.19,62386.0,50.9386,50.9473,50.8686,50.9211,62386.0
2021-09-07 12:10:00,58.18,58.19,58.1,58.11,28969.0,50.9123,50.9211,50.8423,50.8511,28969.0
2021-09-07 12:15:00,58.1,58.14,58.07,58.12,38952.0,50.8423,50.8773,50.8161,50.8598,38952.0
2021-09-07 12:20:00,58.11,58.12,58.06,58.1,27165.0,50.8511,50.8598,50.8073,50.8423,27165.0
2021-09-07 12:25:00,58.1,58.22,58.08,58.2,33220.0,50.8423,50.9473,50.8248,50.9298,33220.0
2021-09-07 12:30:00,58.21,58.35,58.18,58.32,48072.0,50.9386,51.0611,50.9123,51.0348,48072.0
2021-09-07 12:35:00,58.33,58.35,58.27,58.28,39508.0,51.0436,51.0611,50.9911,50.9998,39508.0
2021-09-07 12:40:00,58.28,58.28,58.2,58.22,26961.0,50.9998,50.9998,50.9298,50.9473,26961.0
2021-09-07 12:45:00,58.22,58.3,58.2,58.3,28412.0,50.9473,51.0173,50.9298,51.0173,28412.0
2021-09-07 12:50:00,58.3,58.34,58.28,58.33,19371.0,51.0173,51.0523,50.9998,51.0436,19371.0
2021-09-07 12:55:00,58.33,58.34,58.26,58.28,28698.0,51.0436,51.0523,50.9823,50.9998,28698.0
2021-09-07 13:00:00,58.28,58.36,58.26,58.34,30016.0,50.9998,51.0698,50.9823,51.0523,30016.0
2021-09-07 13:05:00,58.34,58.34,58.26,58.27,25611.0,51.0523,51.0523,50.9823,50.9911,25611.0
2021-09-07 13:10:00,58.27,58.29,58.24,58.29,23535.0,50.9911,51.0086,50.9648,51.0086,23535.0
2021-09-07 13:15:00,58.29,58.31,58.21,58.25,31293.0,51.0086,51.0261,50.9386,50.9736,31293.0
2021-09-07 13:20:00,58.25,58.26,58.2,58.23,16660.0,50.9736,50.9823,50.9298,50.9561,16660.0
2021-09-07 13:25:00,58.23,58.26,58.18,58.2,30924.0,50.9561,50.9823,50.9123,50.9298,30924.0
2021-09-07 13:30:00,58.21,58.22,58.16,58.18,23922.0,50.9386,50.9473,50.8948,50.9123,23922.0
2021-09-07 13:35:00,58.18,58.21,58.15,58.17,26928.0,50.9123,50.9386,50.8861,50.9036,26928.0
2021-09-07 13:40:00,58.17,58.23,58.17,58.22,16563.0,50.9036,50.9561,50.9036,50.9473,16563.0
2021-09-07 13:45:00,58.22,58.22,58.16,58.21,26467.0,50.9473,50.9473,50.8948,50.9386,26467.0
2021-09-07 13:50:00,58.2,58.33,58.2,58.33,24559.0,50.9298,51.0436,50.9298,51.0436,24559.0
2021-09-07 13:55:00,58.33,58.45,58.32,58.38,38443.0,51.0436,51.1486,51.0348,51.0873,38443.0
2021-09-07 14:00:00,58.39,58.43,58.38,58.42,24931.0,51.0961,51.1311,51.0873,51.1223,24931.0
2021-09-07 14:05:00,58.42,58.46,58.39,58.4,27605.0,51.1223,51.1573,51.0961,51.1048,27605.0
2021-09-07 14:10:00,58.4,58.43,58.39,58.41,18983.0,51.1048,51.1311,51.0961,51.1136,18983.0
2021-09-07 14:15:00,58.4,58.41,58.3,58.32,21720.0,51.1048,51.1136,51.0173,51.0348,21720.0
2021-09-07 14:20:00,58.33,58.33,58.28,58.3,13725.0,51.0436,51.0436,50.9998,51.0173,13725.0
2021-09-07 14:25:00,58.3,58.36,58.29,58.34,34207.0,51.0173,51.0698,51.0086,51.0523,34207.0
2021-09-07 14:30:00,58.35,58.37,58.28,58.36,35354.0,51.0611,51.0786,50.9998,51.0698,35354.0
2021-09-07 14:35:00,58.36,58.37,58.32,58.36,19366.0,51.0698,51.0786,51.0348,51.0698,19366.0
2021-09-07 14:40:00,58.35,58.39,58.31,58.38,29529.0,51.0611,51.0961,51.0261,51.0873,29529.0
2021-09-07 14:45:00,58.38,58.38,58.31,58.33,26499.0,51.0873,51.0873,51.0261,51.0436,26499.0
2021-09-07 14:50:00,58.33,58.36,58.32,58.33,24784.0,51.0436,51.0698,51.0348,51.0436,24784.0
2021-09-07 14:55:00,58.34,58.36,58.32,58.34,21760.0,51.0523,51.0698,51.0348,51.0523,21760.0
2021-09-07 15:00:00,58.34,58.34,58.24,58.29,41701.0,51.0523,51.0523,50.9648,51.0086,41701.0
2021-09-07 15:05:00,58.29,58.35,58.29,58.34,53007.0,51.0086,51.0611,51.0086,51.0523,53007.0
2021-09-07 15:10:00,58.33,58.34,58.3,58.32,38433.0,51.0436,51.0523,51.0173,51.0348,38433.0
2021-09-07 15:15:00,58.32,58.35,58.26,58.28,37193.0,51.0348,51.0611,50.9823,50.9998,37193.0
2021-09-07 15:20:00,58.27,58.31,58.22,58.3,34278.0,50.9911,51.0261,50.9473,51.0173,34278.0
2021-09-07 15:25:00,58.3,58.34,58.27,58.28,57484.0,51.0173,51.0523,50.9911,50.9998,57484.0
2021-09-07 15:30:00,58.28,58.33,58.23,58.33,74199.0,50.9998,51.0436,50.9561,51.0436,74199.0
2021-09-07 15:35:00,58.32,58.42,58.3,58.4,136761.0,51.0348,51.1223,51.0173,51.1048,136761.0
2021-09-07 15:40:00,58.39,58.4,58.3,58.3,95858.0,51.0961,51.1048,51.0173,51.0173,95858.0
2021-09-07 15:45:00,58.3,58.34,58.26,58.32,105846.0,51.0173,51.0523,50.9823,51.0348,105846.0
2021-09-07 15:50:00,58.32,58.35,58.24,58.25,146570.0,51.0348,51.0611,50.9648,50.9736,146570.0
2021-09-07 15:55:00,58.25,58.33,58.25,58.29,315507.0,50.9736,51.0436,50.9736,51.0086,315507.0
2021-09-08 09:30:00,57.75,57.8,57.63,57.72,175889.0,51.0189,51.0631,50.9129,50.9924,175889.0
2021-09-08 09:35:00,57.72,57.76,57.59,57.64,75037.0,50.9924,51.0278,50.8776,50.9217,75037.0
2021-09-08 09:40:00,57.65,57.7,57.54,57.62,96960.0,50.9306,50.9747,50.8334,50.9041,96960.0
2021-09-08 09:45:00,57.61,57.63,57.3,57.33,121520.0,50.8952,50.9129,50.6214,50.6479,121520.0
2021-09-08 09:50:00,57.34,57.57,57.3,57.53,68214.0,50.6567,50.8599,50.6214,50.8246,68214.0
2021-09-08 09:55:00,57.54,57.73,57.53,57.65,54215.0,50.8334,51.0012,50.8246,50.9306,54215.0
2021-09-08 10:00:00,57.64,57.79,57.6,57.73,68331.0,50.9217,51.0543,50.8864,51.0012,68331.0
2021-09-08 10:05:00,57.7,57.87,57.65,57.86,52459.0,50.9747,51.1249,50.9306,51.1161,52459.0
2021-09-08 10:10:00,57.86,57.86,57.64,57.72,94369.0,51.1161,51.1161,50.9217,50.9924,94369.0
2021-09-08 10:15:00,57.72,57.84,57.66,57.79,43783.0,50.9924,51.0984,50.9394,51.0543,43783.0
2021-09-08 10:20:00,57.78,57.83,57.68,57.74,69373.0,51.0454,51.0896,50.9571,51.0101,69373.0
2021-09-08 10:25:00,57.73,57.74,57.59,57.62,44229.0,51.0012,51.0101,50.8776,50.9041,44229.0
2021-09-08 10:30:00,57.62,57.7,57.56,57.58,50356.0,50.9041,50.9747,50.8511,50.8687,50356.0
2021-09-08 10:35:00,57.59,57.63,57.39,57.44,60773.0,50.8776,50.9129,50.7009,50.7451,60773.0
2021-09-08 10:40:00,57.46,57.55,57.45,57.48,49935.0,50.7627,50.8422,50.7539,50.7804,49935.0
2021-09-08 10:45:00,57.48,57.5,57.37,57.44,73500.0,50.7804,50.7981,50.6832,50.7451,73500.0
2021-09-08 10:50:00,57.43,57.48,57.36,57.37,54686.0,50.7362,50.7804,50.6744,50.6832,54686.0
2021-09-08 10:55:00,57.36,57.6,57.35,57.57,148555.0,50.6744,50.8864,50.6655,50.8599,148555.0
2021-09-08 11:00:00,57.55,57.97,57.55,57.96,73687.0,50.8422,51.2133,50.8422,51.2044,73687.0
2021-09-08 11:05:00,57.97,58.06,57.93,57.98,87706.0,51.2133,51.2928,51.1779,51.2221,87706.0
2021-09-08 11:10:00,57.99,58.1,57.95,58.1,39530.0,51.2309,51.3281,51.1956,51.3281,39530.0
2021-09-08 11:15:00,58.09,58.1,57.95,57.99,49644.0,51.3193,51.3281,51.1956,51.2309,49644.0
2021-09-08 11:20:00,57.98,58.0,57.94,57.97,27556.0,51.2221,51.2398,51.1868,51.2133,27556.0
2021-09-08 11:25:00,57.97,57.97,57.83,57.85,35327.0,51.2133,51.2133,51.0896,51.1073,35327.0
2021-09-08 11:30:00,57.85,57.89,57.69,57.69,40779.0,51.1073,51.1426,50.9659,50.9659,40779.0
2021-09-08 11:35:00,57.69,57.75,57.68,57.71,28991.0,50.9659,51.0189,50.9571,50.9836,28991.0
2021-09-08 11:40:00,57.7,57.74,57.66,57.69,59872.0,50.9747,51.0101,50.9394,50.9659,59872.0
2021-09-08 11:45:00,57.7,57.82,57.67,57.82,32036.0,50.9747,51.0808,50.9482,51.0808,32036.0
2021-09-08 11:50:00,57.83,57.88,57.76,57.76,31426.0,51.0896,51.1338,51.0278,51.0278,31426.0
2021-09-08 11:55:00,57.77,57.8,57.74,57.78,26402.0,51.0366,51.0631,51.0101,51.0454,26402.0
2021-09-08 12:00:00,57.79,57.88,57.69,57.73,33175.0,51.0543,51.1338,50.9659,51.0012,33175.0
2021-09-08 12:05:00,57.75,57.78,57.72,57.76,27986.0,51.0189,51.0454,50.9924,51.0278,27986.0
2021-09-08 12:10:00,57.77,57.77,57.71,57.76,17455.0,51.0366,51.0366,50.9836,51.0278,17455.0
2021-09-08 12:15:00,57.76,57.82,57.74,57.78,31542.0,51.0278,51.0808,51.0101,51.0454,31542.0
2021-09-08 12:20:00,57.78,57.79,57.74,57.77,22042.0,51.0454,51.0543,51.0101,51.0366,22042.0
2021-09-08 12:25:00,57.77,57.8,57.7,57.71,18949.0,51.0366,51.0631,50.9747,50.9836,18949.0
2021-09-08 12:30:00,57.71,57.72,57.64,57.67,17015.0,50.9836,50.9924,50.9217,50.9482,17015.0
2021-09-08 12:35:00,57.68,57.71,57.64,57.69,9937.0,50.9571,50.9836,50.9217,50.9659,9937.0
2021-09-08 12:40:00,57.69,57.7,57.63,57.65,12746.0,50.9659,50.9747,50.9129,50.9306,12746.0
2021-09-08 12:45:00,57.65,57.69,57.6,57.68,20599.0,50.9306,50.9659,50.8864,50.9571,20599.0
2021-09-08 12:50:00,57.67,57.72,57.63,57.63,10815.0,50.9482,50.9924,50.9129,50.9129,10815.0
2021-09-08 12:55:00,57.63,57.67,57.61,57.62,15390.0,50.9129,50.9482,50.8952,50.9041,15390.0
2021-09-08 13:00:00,57.61,57.68,57.57,57.64,31886.0,50.8952,50.9571,50.8599,50.9217,31886.0
2021-09-08 13:05:00,57.63,57.71,57.63,57.68,17540.0,50.9129,50.9836,50.9129,50.9571,17540.0
2021-09-08 13:10:00,57.69,57.77,57.68,57.77,28147.0,50.9659,51.0366,50.9571,51.0366,28147.0
2021-09-08 13:15:00,57.77,57.78,57.67,57.69,51584.0,51.0366,51.0454,50.9482,50.9659,51584.0
2021-09-08 13:20:00,57.69,57.76,57.65,57.68,16540.0,50.9659,51.0278,50.9306,50.9571,16540.0
2021-09-08 13:25:00,57.69,57.71,57.66,57.68,22689.0,50.9659,50.9836,50.9394,50.9571,22689.0
2021-09-08 13:30:00,57.68,57.7,57.61,57.61,17409.0,50.9571,50.9747,50.8952,50.8952,17409.0
2021-09-08 13:35:00,57.6,57.64,57.58,57.64,20799.0,50.8864,50.9217,50.8687,50.9217,20799.0
2021-09-08 13:40:00,57.63,57.68,57.59,57.67,26781.0,50.9129,50.9571,50.8776,50.9482,26781.0
2021-09-08 13:45:00,57.66,57.71,57.63,57.69,18990.0,50.9394,50.9836,50.9129,50.9659,18990.0
2021-09-08 13:50:00,57.68,57.7,57.62,57.69,22450.0,50.9571,50.9747,50.9041,50.9659,22450.0
2021-09-08 13:55:00,57.68,57.7,57.65,57.69,18893.0,50.9571,50.9747,50.9306,50.9659,18893.0
2021-09-08 14:00:00,57.69,57.76,57.68,57.75,32347.0,50.9659,51.0278,50.9571,51.0189,32347.0
2021-09-08 14:05:00,57.76,57.78,57.64,57.72,35589.0,51.0278,51.0454,50.9217,50.9924,35589.0
2021-09-08 14:10:00,57.72,57.75,57.69,57.75,13944.0,50.9924,51.0189,50.9659,51.0189,13944.0
2021-09-08 14:15:00,57.75,57.76,57.68,57.72,27532.0,51.0189,51.0278,50.9571,50.9924,27532.0
2021-09-08 14:20:00,57.72,57.75,57.69,57.72,16230.0,50.9924,51.0189,50.9659,50.9924,16230.0
2021-09-08 14:25:00,57.72,57.77,57.71,57.77,29412.0,50.9924,51.0366,50.9836,51.0366,29412.0
2021-09-08 14:30:00,57.76,57.79,57.73,57.79,24341.0,51.0278,51.0543,51.0012,51.0543,24341.0
2021-09-08 14:35:00,57.78,57.8,57.75,57.79,12013.0,51.0454,51.0631,51.0189,51.0543,12013.0
2021-09-08 14:40:00,57.79,57.86,57.76,57.85,15214.0,51.0543,51.1161,51.0278,51.1073,15214.0
2021-09-08 14:45:00,57.85,57.87,57.81,57.83,24666.0,51.1073,51.1249,51.0719,51.0896,24666.0
2021-09-08 14:50:00,57.84,57.9,57.82,57.89,26500.0,51.0984,51.1514,51.0808,51.1426,26500.0
2021-09-08 14:55:00,57.88,57.88,57.84,57.84,33867.0,51.1338,51.1338,51.0984,51.0984,33867.0
2021-09-08 15:00:00,57.85,57.85,57.72,57.73,21556.0,51.1073,51.1073,50.9924,51.0012,21556.0
2021-09-08 15:05:00,57.73,57.73,57.64,57.66,37314.0,51.0012,51.0012,50.9217,50.9394,37314.0
2021-09-08 15:10:00,57.66,57.68,57.63,57.68,28466.0,50.9394,50.9571,50.9129,50.9571,28466.0
2021-09-08 15:15:00,57.67,57.71,57.65,57.67,12998.0,50.9482,50.9836,50.9306,50.9482,12998.0
2021-09-08 15:20:00,57.67,57.68,57.61,57.68,28125.0,50.9482,50.9571,50.8952,50.9571,28125.0
2021-09-08 15:25:00,57.67,57.68,57.63,57.65,21813.0,50.9482,50.9571,50.9129,50.9306,21813.0
2021-09-08 15:30:00,57.64,57.65,57.54,57.56,54276.0,50.9217,50.9306,50.8334,50.8511,54276.0
2021-09-08 15:35:00,57.56,57.56,57.49,57.5,49596.0,50.8511,50.8511,50.7892,50.7981,49596.0
2021-09-08 15:40:00,57.49,57.53,57.46,57.53,60273.0,50.7892,50.8246,50.7627,50.8246,60273.0
2021-09-08 15:45:00,57.52,57.65,57.49,57.63,80519.0,50.8157,50.9306,50.7892,50.9129,80519.0
2021-09-08 15:50:00,57.63,57.66,57.58,57.6,105103.0,50.9129,50.9394,50.8687,50.8864,105103.0
2021-09-08 15:55:00,57.6,57.62,57.53,57.56,204525.0,50.8864,50.9041,50.8246,50.8511,204525.0
2021-09-09 09:30:00,57.7,57.82,57.51,57.56,137059.0,50.9747,51.0808,50.8069,50.8511,137059.0
2021-09-09 09:35:00,57.55,57.58,57.41,57.49,31148.0,50.8422,50.8687,50.7185,50.7892,31148.0
2021-09-09 09:40:00,57.44,57.56,57.37,57.37,50176.0,50.7451,50.8511,50.6832,50.6832,50176.0
2021-09-09 09:45:00,57.37,57.43,57.3,57.32,56116.0,50.6832,50.7362,50.6214,50.639,56116.0
2021-09-09 09:50:00,57.33,57.43,57.27,57.28,47546.0,50.6479,50.7362,50.5949,50.6037,47546.0
2021-09-09 09:55:00,57.29,57.34,57.21,57.26,51858.0,50.6125,50.6567,50.5419,50.586,51858.0
2021-09-09 10:00:00,57.24,57.25,57.1,57.21,42930.0,50.5684,50.5772,50.4447,50.5419,42930.0
2021-09-09 10:05:00,57.2,57.21,57.08,57.11,27158.0,50.533,50.5419,50.427,50.4535,27158.0
2021-09-09 10:10:00,57.11,57.22,57.05,57.06,28968.0,50.4535,50.5507,50.4005,50.4093,28968.0
2021-09-09 10:15:00,57.07,57.18,57.05,57.08,48372.0,50.4182,50.5154,50.4005,50.427,48372.0
2021-09-09 10:20:00,57.09,57.16,57.05,57.15,57248.0,50.4358,50.4977,50.4005,50.4889,57248.0
2021-09-09 10:25:00,57.14,57.21,57.06,57.1,86476.0,50.48,50.5419,50.4093,50.4447,86476.0
2021-09-09 10:30:00,57.1,57.12,57.02,57.02,32004.0,50.4447,50.4623,50.374,50.374,32004.0
2021-09-09 10:35:00,57.02,57.1,57.0,57.1,26896.0,50.374,50.4447,50.3563,50.4447,26896.0
2021-09-09 10:40:00,57.08,57.12,57.02,57.02,47707.0,50.427,50.4623,50.374,50.374,47707.0
2021-09-09 10:45:00,57.02,57.15,56.95,57.12,63049.0,50.374,50.4889,50.3122,50.4623,63049.0
2021-09-09 10:50:00,57.12,57.22,57.09,57.12,38054.0,50.4623,50.5507,50.4358,50.4623,38054.0
2021-09-09 10:55:00,57.13,57.18,57.12,57.16,38189.0,50.4712,50.5154,50.4623,50.4977,38189.0
2021-09-09 11:00:00,57.18,57.2,57.09,57.11,40625.0,50.5154,50.533,50.4358,50.4535,40625.0
2021-09-09 11:05:00,57.13,57.18,57.11,57.16,18273.0,50.4712,50.5154,50.4535,50.4977,18273.0
2021-09-09 11:10:00,57.15,57.26,57.13,57.23,29084.0,50.4889,50.586,50.4712,50.5595,29084.0
2021-09-09 11:15:00,57.22,57.3,57.17,57.3,47714.0,50.5507,50.6214,50.5065,50.6214,47714.0
2021-09-09 11:20:00,57.3,57.37,57.3,57.32,49563.0,50.6214,50.6832,50.6214,50.639,49563.0
2021-09-09 11:25:00,57.31,57.43,57.3,57.3,88339.0,50.6302,50.7362,50.6214,50.6214,88339.0
2021-09-09 11:30:00,57.29,57.29,57.21,57.25,29423.0,50.6125,50.6125,50.5419,50.5772,29423.0
2021-09-09 11:35:00,57.24,57.26,57.16,57.21,15017.0,50.5684,50.586,50.4977,50.5419,15017.0
2021-09-09 11:40:00,57.22,57.23,57.16,57.18,18330.0,50.5507,50.5595,50.4977,50.5154,18330.0
2021-09-09 11:45:00,57.17,57.2,57.13,57.16,13547.0,50.5065,50.533,50.4712,50.4977,13547.0
2021-09-09 11:50:00,57.16,57.19,57.08,57.1,26397.0,50.4977,50.5242,50.427,50.4447,26397.0
2021-09-09 11:55:00,57.11,57.13,57.06,57.11,20247.0,50.4535,50.4712,50.4093,50.4535,20247.0
2021-09-09 12:00:00,57.11,57.2,57.09,57.16,30163.0,50.4535,50.533,50.4358,50.4977,30163.0
2021-09-09 12:05:00,57.15,57.17,57.09,57.12,30912.0,50.4889,50.5065,50.4358,50.4623,30912.0
2021-09-09 12:10:00,57.12,57.21,57.11,57.19,20920.0,50.4623,50.5419,50.4535,50.5242,20920.0
2021-09-09 12:15:00,57.18,57.21,57.09,57.11,24447.0,50.5154,50.5419,50.4358,50.4535,24447.0
2021-09-09 12:20:00,57.11,57.15,57.06,57.07,51886.0,50.4535,50.4889,50.4093,50.4182,51886.0
2021-09-09 12:25:00,57.06,57.19,57.06,57.18,19673.0,50.4093,50.5242,50.4093,50.5154,19673.0
2021-09-09 12:30:00,57.17,57.17,57.11,57.14,50571.0,50.5065,50.5065,50.4535,50.48,50571.0
2021-09-09 12:35:00,57.14,57.15,57.1,57.14,23820.0,50.48,50.4889,50.4447,50.48,23820.0
2021-09-09 12:40:00,57.13,57.21,57.12,57.21,47477.0,50.4712,50.5419,50.4623,50.5419,47477.0
2021-09-09 12:45:00,57.23,57.31,57.22,57.3,25317.0,50.5595,50.6302,50.5507,50.6214,25317.0
2021-09-09 12:50:00,57.3,57.35,57.25,57.35,13925.0,50.6214,50.6655,50.5772,50.6655,13925.0
2021-09-09 12:55:00,57.35,57.35,57.28,57.31,15079.0,50.6655,50.6655,50.6037,50.6302,15079.0
2021-09-09 13:00:00,57.32,57.4,57.32,57.37,23271.0,50.639,50.7097,50.639,50.6832,23271.0
2021-09-09 13:05:00,57.38,57.44,57.35,57.44,26161.0,50.692,50.7451,50.6655,50.7451,26161.0
2021-09-09 13:10:00,57.43,57.46,57.39,57.42,14010.0,50.7362,50.7627,50.7009,50.7274,14010.0
2021-09-09 13:15:00,57.42,57.44,57.37,57.39,14156.0,50.7274,50.7451,50.6832,50.7009,14156.0
2021-09-09 13:20:00,57.38,57.4,57.25,57.37,42584.0,50.692,50.7097,50.5772,50.6832,42584.0
2021-09-09 13:25:00,57.38,57.4,57.31,57.37,21891.0,50.692,50.7097,50.6302,50.6832,21891.0
2021-09-09 13:30:00,57.37,57.38,57.26,57.28,22934.0,50.6832,50.692,50.586,50.6037,22934.0
2021-09-09 13:35:00,57.27,57.31,57.25,57.28,11110.0,50.5949,50.6302,50.5772,50.6037,11110.0
2021-09-09 13:40:00,57.28,57.28,57.21,57.22,29248.0,50.6037,50.6037,50.5419,50.5507,29248.0
2021-09-09 13:45:00,57.21,57.28,57.2,57.23,17326.0,50.5419,50.6037,50.533,50.5595,17326.0
2021-09-09 13:50:00,57.23,57.26,57.17,57.2,12397.0,50.5595,50.586,50.5065,50.533,12397.0
2021-09-09 13:55:00,57.21,57.24,57.19,57.22,9540.0,50.5419,50.5684,50.5242,50.5507,9540.0
2021-09-09 14:00:00,57.21,57.23,57.12,57.13,28042.0,50.5419,50.5595,50.4623,50.4712,28042.0
2021-09-09 14:05:00,57.14,57.2,57.12,57.17,13393.0,50.48,50.533,50.4623,50.5065,13393.0
2021-09-09 14:10:00,57.18,57.19,57.15,57.17,10312.0,50.5154,50.5242,50.4889,50.5065,10312.0
2021-09-09 14:15:00,57.17,57.17,57.11,57.13,10918.0,50.5065,50.5065,50.4535,50.4712,10918.0
2021-09-09 14:20:00,57.13,57.15,57.09,57.12,28899.0,50.4712,50.4889,50.4358,50.4623,28899.0
2021-09-09 14:25:00,57.12,57.17,57.11,57.13,20189.0,50.4623,50.5065,50.4535,50.4712,20189.0
2021-09-09 14:30:00,57.14,57.17,57.12,57.12,13415.0,50.48,50.5065,50.4623,50.4623,13415.0
2021-09-09 14:35:00,57.13,57.18,57.12,57.16,30446.0,50.4712,50.5154,50.4623,50.4977,30446.0
2021-09-09 14:40:00,57.16,57.18,57.12,57.13,25569.0,50.4977,50.5154,50.4623,50.4712,25569.0
2021-09-09 14:45:00,57.13,57.2,57.11,57.2,20333.0,50.4712,50.533,50.4535,50.533,20333.0
2021-09-09 14:50:00,57.19,57.22,57.17,57.21,14128.0,50.5242,50.5507,50.5065,50.5419,14128.0
2021-09-09 14:55:00,57.22,57.23,57.18,57.18,22532.0,50.5507,50.5595,50.5154,50.5154,22532.0
2021-09-09 15:00:00,57.17,57.19,57.1,57.1,17734.0,50.5065,50.5242,50.4447,50.4447,17734.0
2021-09-09 15:05:00,57.1,57.11,57.03,57.06,19091.0,50.4447,50.4535,50.3828,50.4093,19091.0
2021-09-09 15:10:00,57.07,57.1,57.03,57.05,14058.0,50.4182,50.4447,50.3828,50.4005,14058.0
2021-09-09 15:15:00,57.05,57.07,57.02,57.05,24987.0,50.4005,50.4182,50.374,50.4005,24987.0
2021-09-09 15:20:00,57.06,57.08,57.04,57.06,18029.0,50.4093,50.427,50.3917,50.4093,18029.0
2021-09-09 15:25:00,57.06,57.1,57.03,57.08,25743.0,50.4093,50.4447,50.3828,50.427,25743.0
2021-09-09 15:30:00,57.07,57.19,57.05,57.18,44094.0,50.4182,50.5242,50.4005,50.5154,44094.0
2021-09-09 15:35:00,57.19,57.3,57.17,57.3,54032.0,50.5242,50.6214,50.5065,50.6214,54032.0
2021-09-09 15:40:00,57.3,57.39,57.29,57.39,56107.0,50.6214,50.7009,50.6125,50.7009,56107.0
2021-09-09 15:45:00,57.39,57.43,57.33,57.35,84393.0,50.7009,50.7362,50.6479,50.6655,84393.0
2021-09-09 15:50:00,57.35,57.35,57.26,57.28,92784.0,50.6655,50.6655,50.586,50.6037,92784.0
2021-09-09 15:55:00,57.28,57.34,57.25,57.32,238011.0,50.6037,50.6567,50.5772,50.639,238011.0
2021-09-10 09:30:00,57.2,57.28,57.02,57.24,131759.0,50.533,50.6037,50.374,50.5684,131759.0
2021-09-10 09:35:00,57.25,57.49,57.23,57.39,59553.0,50.5772,50.7892,50.5595,50.7009,59553.0
2021-09-10 09:40:00,57.41,57.45,57.27,57.31,53342.0,50.7185,50.7539,50.5949,50.6302,53342.0
2021-09-10 09:45:00,57.33,57.41,57.22,57.23,61254.0,50.6479,50.7185,50.5507,50.5595,61254.0
2021-09-10 09:50:00,57.22,57.33,57.22,57.23,56060.0,50.5507,50.6479,50.5507,50.5595,56060.0
2021-09-10 09:55:00,57.23,57.29,57.11,57.24,35229.0,50.5595,50.6125,50.4535,50.5684,35229.0
2021-09-10 10:00:00,57.24,57.39,57.22,57.36,52417.0,50.5684,50.7009,50.5507,50.6744,52417.0
2021-09-10 10:05:00,57.33,57.39,57.24,57.37,35911.0,50.6479,50.7009,50.5684,50.6832,35911.0
2021-09-10 10:10:00,57.35,57.36,57.18,57.21,57993.0,50.6655,50.6744,50.5154,50.5419,57993.0
2021-09-10 10:15:00,57.21,57.32,57.2,57.32,27248.0,50.5419,50.639,50.533,50.639,27248.0
2021-09-10 10:20:00,57.31,57.32,57.15,57.19,47484.0,50.6302,50.639,50.4889,50.5242,47484.0
2021-09-10 10:25:00,57.2,57.22,57.11,57.19,25929.0,50.533,50.5507,50.4535,50.5242,25929.0
2021-09-10 10:30:00,57.18,57.19,57.03,57.15,35274.0,50.5154,50.5242,50.3828,50.4889,35274.0
2021-09-10 10:35:00,57.15,57.15,57.05,57.07,24376.0,50.4889,50.4889,50.4005,50.4182,24376.0
2021-09-10 10:40:00,57.07,57.12,57.05,57.1,25144.0,50.4182,50.4623,50.4005,50.4447,25144.0
2021-09-10 10:45:00,57.11,57.19,57.05,57.16,24211.0,50.4535,50.5242,50.4005,50.4977,24211.0
2021-09-10 10:50:00,57.16,57.22,57.1,57.18,29877.0,50.4977,50.5507,50.4447,50.5154,29877.0
2021-09-10 10:55:00,57.17,57.2,57.07,57.13,45986.0,50.5065,50.533,50.4182,50.4712,45986.0
2021-09-10 11:00:00,57.13,57.17,57.1,57.11,18302.0,50.4712,50.5065,50.4447,50.4535,18302.0
2021-09-10 11:05:00,57.11,57.16,57.05,57.08,43416.0,50.4535,50.4977,50.4005,50.427,43416.0
2021-09-10 11:10:00,57.08,57.08,56.96,57.0,108793.0,50.427,50.427,50.321,50.3563,108793.0
2021-09-10 11:15:00,57.0,57.16,57.0,57.16,31690.0,50.3563,50.4977,50.3563,50.4977,31690.0
2021-09-10 11:20:00,57.16,57.29,57.16,57.29,36872.0,50.4977,50.6125,50.4977,50.6125,36872.0
2021-09-10 11:25:00,57.29,57.38,57.29,57.35,26688.0,50.6125,50.692,50.6125,50.6655,26688.0
2021-09-10 11:30:00,57.34,57.41,57.32,57.36,26448.0,50.6567,50.7185,50.639,50.6744,26448.0
2021-09-10 11:35:00,57.37,57.39,57.34,57.36,15979.0,50.6832,50.7009,50.6567,50.6744,15979.0
2021-09-10 11:40:00,57.36,57.4,57.34,57.39,46694.0,50.6744,50.7097,50.6567,50.7009,46694.0
2021-09-10 11:45:00,57.38,57.39,57.3,57.31,30863.0,50.692,50.7009,50.6214,50.6302,30863.0
2021-09-10 11:50:00,57.29,57.29,57.2,57.25,40468.0,50.6125,50.6125,50.533,50.5772,40468.0
2021-09-10 11:55:00,57.23,57.26,57.19,57.26,28105.0,50.5595,50.586,50.5242,50.586,28105.0
2021-09-10 12:00:00,57.23,57.23,57.13,57.23,31737.0,50.5595,50.5595,50.4712,50.5595,31737.0
2021-09-10 12:05:00,57.23,57.29,57.22,57.28,25167.0,50.5595,50.6125,50.5507,50.6037,25167.0
2021-09-10 12:10:00,57.29,57.4,57.29,57.4,29725.0,50.6125,50.7097,50.6125,50.7097,29725.0
2021-09-10 12:15:00,57.39,57.43,57.35,57.36,23101.0,50.7009,50.7362,50.6655,50.6744,23101.0
2021-09-10 12:20:00,57.35,57.44,57.35,57.44,33593.0,50.6655,50.7451,50.6655,50.7451,33593.0
2021-09-10 12:25:00,57.43,57.43,57.37,57.39,19437.0,50.7362,50.7362,50.6832,50.7009,19437.0
2021-09-10 12:30:00,57.38,57.42,57.37,57.4,20590.0,50.692,50.7274,50.6832,50.7097,20590.0
2021-09-10 12:35:00,57.41,57.47,57.41,57.46,40087.0,50.7185,50.7716,50.7185,50.7627,40087.0
2021-09-10 12:40:00,57.45,57.48,57.43,57.45,27557.0,50.7539,50.7804,50.7362,50.7539,27557.0
2021-09-10 12:45:00,57.45,57.45,57.41,57.44,39485.0,50.7539,50.7539,50.7185,50.7451,39485.0
2021-09-10 12:50:00,57.44,57.54,57.44,57.54,25801.0,50.7451,50.8334,50.7451,50.8334,25801.0
2021-09-10 12:55:00,57.53,57.56,57.48,57.53,40662.0,50.8246,50.8511,50.7804,50.8246,40662.0
2021-09-10 13:00:00,57.54,57.56,57.46,57.47,34127.0,50.8334,50.8511,50.7627,50.7716,34127.0
2021-09-10 13:05:00,57.46,57.51,57.44,57.44,18324.0,50.7627,50.8069,50.7451,50.7451,18324.0
2021-09-10 13:10:00,57.44,57.44,57.37,57.39,16673.0,50.7451,50.7451,50.6832,50.7009,16673.0
2021-09-10 13:15:00,57.38,57.4,57.35,57.35,17022.0,50.692,50.7097,50.6655,50.6655,17022.0
2021-09-10 13:20:00,57.35,57.35,57.3,57.33,22384.0,50.6655,50.6655,50.6214,50.6479,22384.0
2021-09-10 13:25:00,57.33,57.37,57.3,57.3,20859.0,50.6479,50.6832,50.6214,50.6214,20859.0
2021-09-10 13:30:00,57.3,57.34,57.28,57.33,17361.0,50.6214,50.6567,50.6037,50.6479,17361.0
2021-09-10 13:35:00,57.34,57.36,57.31,57.33,21456.0,50.6567,50.6744,50.6302,50.6479,21456.0
2021-09-10 13:40:00,57.33,57.36,57.3,57.32,16612.0,50.6479,50.6744,50.6214,50.639,16612.0
2021-09-10 13:45:00,57.32,57.32,57.23,57.23,30345.0,50.639,50.639,50.5595,50.5595,30345.0
2021-09-10 13:50:00,57.23,57.23,57.2,57.21,15416.0,50.5595,50.5595,50.533,50.5419,15416.0
2021-09-10 13:55:00,57.21,57.25,57.19,57.24,25648.0,50.5419,50.5772,50.5242,50.5684,25648.0
2021-09-10 14:00:00,57.24,57.25,57.14,57.15,18525.0,50.5684,50.5772,50.48,50.4889,18525.0
2021-09-10 14:05:00,57.15,57.15,57.08,57.12,33090.0,50.4889,50.4889,50.427,50.4623,33090.0
2021-09-10 14:10:00,57.12,57.13,57.06,57.07,12163.0,50.4623,50.4712,50.4093,50.4182,12163.0
2021-09-10 14:15:00,57.08,57.12,57.05,57.11,27865.0,50.427,50.4623,50.4005,50.4535,27865.0
2021-09-10 14:20:00,57.1,57.14,57.09,57.14,18438.0,50.4447,50.48,50.4358,50.48,18438.0
2021-09-10 14:25:00,57.14,57.18,57.14,57.16,33984.0,50.48,50.5154,50.48,50.4977,33984.0
2021-09-10 14:30:00,57.16,57.26,57.15,57.23,28525.0,50.4977,50.586,50.4889,50.5595,28525.0
2021-09-10 14:35:00,57.23,57.24,57.2,57.23,27576.0,50.5595,50.5684,50.533,50.5595,27576.0
2021-09-10 14:40:00,57.23,57.26,57.21,57.24,15105.0,50.5595,50.586,50.5419,50.5684,15105.0
2021-09-10 14:45:00,57.24,57.27,57.21,57.22,38671.0,50.5684,50.5949,50.5419,50.5507,38671.0
2021-09-10 14:50:00,57.22,57.25,57.19,57.24,27587.0,50.5507,50.5772,50.5242,50.5684,27587.0
2021-09-10 14:55:00,57.25,57.25,57.16,57.17,20792.0,50.5772,50.5772,50.4977,50.5065,20792.0
2021-09-10 15:00:00,57.16,57.23,57.15,57.23,29082.0,50.4977,50.5595,50.4889,50.5595,29082.0
2021-09-10 15:05:00,57.22,57.27,57.2,57.21,21851.0,50.5507,50.5949,50.533,50.5419,21851.0
2021-09-10 15:10:00,57.2,57.2,57.14,57.16,44451.0,50.533,50.533,50.48,50.4977,44451.0
2021-09-10 15:15:00,57.16,57.17,57.1,57.13,51231.0,50.4977,50.5065,50.4447,50.4712,51231.0
2021-09-10 15:20:00,57.13,57.15,57.07,57.1,25096.0,50.4712,50.4889,50.4182,50.4447,25096.0
2021-09-10 15:25:00,57.09,57.12,57.06,57.07,40383.0,50.4358,50.4623,50.4093,50.4182,40383.0
2021-09-10 15:30:00,57.07,57.07,57.01,57.05,72096.0,50.4182,50.4182,50.3652,50.4005,72096.0
2021-09-10 15:35:00,57.05,57.07,56.98,57.01,70985.0,50.4005,50.4182,50.3387,50.3652,70985.0
2021-09-10 15:40:00,57.01,57.09,56.97,57.07,111381.0,50.3652,50.4358,50.3298,50.4182,111381.0
2021-09-10 15:45:00,57.08,57.1,57.0,57.0,96255.0,50.427,50.4447,50.3563,50.3563,96255.0
2021-09-10 15:50:00,56.99,57.02,56.94,56.95,146556.0,50.3475,50.374,50.3033,50.3122,146556.0
2021-09-10 15:55:00,56.95,57.01,56.92,56.99,248711.0,50.3122,50.3652,50.2857,50.3475,248711.0
2021-09-13 09:30:00,57.04,57.19,56.89,56.98,202099.0,50.3917,50.5242,50.2592,50.3387,202099.0
2021-09-13 09:35:00,56.99,57.02,56.82,57.01,63066.0,50.3475,50.374,50.1973,50.3652,63066.0
2021-09-13 09:40:00,57.0,57.2,56.94,57.12,106128.0,50.3563,50.533,50.3033,50.4623,106128.0
2021-09-13 09:45:00,57.12,57.19,56.98,56.98,92461.0,50.4623,50.5242,50.3387,50.3387,92461.0
2021-09-13 09:50:00,56.96,57.16,56.94,57.14,58217.0,50.321,50.4977,50.3033,50.48,58217.0
2021-09-13 09:55:00,57.13,57.31,57.12,57.3,74490.0,50.4712,50.6302,50.4623,50.6214,74490.0
2021-09-13 10:00:00,57.28,57.47,57.28,57.36,82519.0,50.6037,50.7716,50.6037,50.6744,82519.0
2021-09-13 10:05:00,57.36,57.41,57.32,57.36,50097.0,50.6744,50.7185,50.639,50.6744,50097.0
2021-09-13 10:10:00,57.37,57.57,57.35,57.5,103039.0,50.6832,50.8599,50.6655,50.7981,103039.0
2021-09-13 10:15:00,57.5,57.51,57.37,57.44,73212.0,50.7981,50.8069,50.6832,50.7451,73212.0
2021-09-13 10:20:00,57.42,57.47,57.38,57.38,49043.0,50.7274,50.7716,50.692,50.692,49043.0
2021-09-13 10:25:00,57.39,57.42,57.23,57.33,54150.0,50.7009,50.7274,50.5595,50.6479,54150.0
2021-09-13 10:30:00,57.33,57.62,57.32,57.55,69342.0,50.6479,50.9041,50.639,50.8422,69342.0
2021-09-13 10:35:00,57.56,57.68,57.56,57.62,36176.0,50.8511,50.9571,50.8511,50.9041,36176.0
2021-09-13 10:40:00,57.62,57.63,57.41,57.43,46988.0,50.9041,50.9129,50.7185,50.7362,46988.0
2021-09-13 10:45:00,57.42,57.54,57.41,57.48,68618.0,50.7274,50.8334,50.7185,50.7804,68618.0
2021-09-13 10:50:00,57.47,57.47,57.33,57.39,61203.0,50.7716,50.7716,50.6479,50.7009,61203.0
2021-09-13 10:55:00,57.37,57.47,57.31,57.45,37176.0,50.6832,50.7716,50.6302,50.7539,37176.0
2021-09-13 11:00:00,57.45,57.51,57.34,57.34,35300.0,50.7539,50.8069,50.6567,50.6567,35300.0
2021-09-13 11:05:00,57.34,57.43,57.29,57.42,57442.0,50.6567,50.7362,50.6125,50.7274,57442.0
2021-09-13 11:10:00,57.43,57.46,57.33,57.33,61942.0,50.7362,50.7627,50.6479,50.6479,61942.0
2021-09-13 11:15:00,57.34,57.41,57.28,57.4,42753.0,50.6567,50.7185,50.6037,50.7097,42753.0
2021-09-13 11:20:00,57.39,57.42,57.35,57.37,24700.0,50.7009,50.7274,50.6655,50.6832,24700.0
2021-09-13 11:25:00,57.37,57.45,57.32,57.42,33543.0,50.6832,50.7539,50.639,50.7274,33543.0
2021-09-13 11:30:00,57.41,57.42,57.32,57.32,25551.0,50.7185,50.7274,50.639,50.639,25551.0
2021-09-13 11:35:00,57.32,57.43,57.28,57.43,36452.0,50.639,50.7362,50.6037,50.7362,36452.0
2021-09-13 11:40:00,57.43,57.46,57.35,57.35,17340.0,50.7362,50.7627,50.6655,50.6655,17340.0
2021-09-13 11:45:00,57.34,57.42,57.34,57.39,29713.0,50.6567,50.7274,50.6567,50.7009,29713.0
2021-09-13 11:50:00,57.4,57.42,57.32,57.41,36781.0,50.7097,50.7274,50.639,50.7185,36781.0
2021-09-13 11:55:00,57.42,57.5,57.41,57.46,47275.0,50.7274,50.7981,50.7185,50.7627,47275.0
2021-09-13 12:00:00,57.46,57.48,57.32,57.35,55160.0,50.7627,50.7804,50.639,50.6655,55160.0
2021-09-13 12:05:00,57.35,57.35,57.26,57.26,31886.0,50.6655,50.6655,50.586,50.586,31886.0
2021-09-13 12:10:00,57.26,57.3,57.24,57.28,17943.0,50.586,50.6214,50.5684,50.6037,17943.0
2021-09-13 12:15:00,57.27,57.27,57.19,57.26,24916.0,50.5949,50.5949,50.5242,50.586,24916.0
2021-09-13 12:20:00,57.27,57.36,57.26,57.36,38403.0,50.5949,50.6744,50.586,50.6744,38403.0
2021-09-13 12:25:00,57.35,57.48,57.34,57.47,43387.0,50.6655,50.7804,50.6567,50.7716,43387.0
2021-09-13 12:30:00,57.46,57.48,57.38,57.47,34140.0,50.7627,50.7804,50.692,50.7716,34140.0
2021-09-13 12:35:00,57.47,57.49,57.41,57.48,18325.0,50.7716,50.7892,50.7185,50.7804,18325.0
2021-09-13 12:40:00,57.47,57.48,57.41,57.42,20962.0,50.7716,50.7804,50.7185,50.7274,20962.0
2021-09-13 12:45:00,57.41,57.42,57.32,57.33,12601.0,50.7185,50.7274,50.639,50.6479,12601.0
2021-09-13 12:50:00,57.34,57.34,57.27,57.27,30551.0,50.6567,50.6567,50.5949,50.5949,30551.0
2021-09-13 12:55:00,57.27,57.3,57.24,57.27,14310.0,50.5949,50.6214,50.5684,50.5949,14310.0
2021-09-13 13:00:00,57.26,57.31,57.24,57.24,17964.0,50.586,50.6302,50.5684,50.5684,17964.0
2021-09-13 13:05:00,57.24,57.27,57.22,57.23,25399.0,50.5684,50.5949,50.5507,50.5595,25399.0
2021-09-13 13:10:00,57.23,57.23,57.17,57.17,14700.0,50.5595,50.5595,50.5065,50.5065,14700.0
2021-09-13 13:15:00,57.18,57.23,57.17,57.2,24297.0,50.5154,50.5595,50.5065,50.533,24297.0
2021-09-13 13:20:00,57.2,57.21,57.18,57.19,16362.0,50.533,50.5419,50.5154,50.5242,16362.0
2021-09-13 13:25:00,57.18,57.21,57.11,57.14,17213.0,50.5154,50.5419,50.4535,50.48,17213.0
2021-09-13 13:30:00,57.14,57.14,57.09,57.09,29808.0,50.48,50.48,50.4358,50.4358,29808.0
2021-09-13 13:35:00,57.09,57.09,57.06,57.07,13533.0,50.4358,50.4358,50.4093,50.4182,13533.0
2021-09-13 13:40:00,57.06,57.07,57.0,57.0,20954.0,50.4093,50.4182,50.3563,50.3563,20954.0
2021-09-13 13:45:00,57.01,57.15,57.0,57.14,117344.0,50.3652,50.4889,50.3563,50.48,117344.0
2021-09-13 13:50:00,57.13,57.13,57.07,57.08,33453.0,50.4712,50.4712,50.4182,50.427,33453.0
2021-09-13 13:55:00,57.08,57.12,57.06,57.12,17049.0,50.427,50.4623,50.4093,50.4623,17049.0
2021-09-13 14:00:00,57.13,57.24,57.12,57.22,20347.0,50.4712,50.5684,50.4623,50.5507,20347.0
2021-09-13 14:05:00,57.2,57.22,57.17,57.19,24180.0,50.533,50.5507,50.5065,50.5242,24180.0
2021-09-13 14:10:00,57.18,57.18,57.09,57.1,35294.0,50.5154,50.5154,50.4358,50.4447,35294.0
2021-09-13 14:15:00,57.1,57.13,57.03,57.13,40535.0,50.4447,50.4712,50.3828,50.4712,40535.0
2021-09-13 14:20:00,57.12,57.2,57.1,57.17,25519.0,50.4623,50.533,50.4447,50.5065,25519.0
2021-09-13 14:25:00,57.17,57.18,57.13,57.16,36203.0,50.5065,50.5154,50.4712,50.4977,36203.0
2021-09-13 14:30:00,57.16,57.23,57.13,57.19,12027.0,50.4977,50.5595,50.4712,50.5242,12027.0
2021-09-13 14:35:00,57.2,57.26,57.19,57.22,22673.0,50.533,50.586,50.5242,50.5507,22673.0
2021-09-13 14:40:00,57.22,57.25,57.21,57.22,27357.0,50.5507,50.5772,50.5419,50.5507,27357.0
2021-09-13 14:45:00,57.23,57.23,57.18,57.19,18555.0,50.5595,50.5595,50.5154,50.5242,18555.0
2021-09-13 14:50:00,57.2,57.22,57.15,57.17,13252.0,50.533,50.5507,50.4889,50.5065,13252.0
2021-09-13 14:55:00,57.16,57.21,57.15,57.16,16646.0,50.4977,50.5419,50.4889,50.4977,16646.0
2021-09-13 15:00:00,57.16,57.16,57.08,57.08,40870.0,50.4977,50.4977,50.427,50.427,40870.0
2021-09-13 15:05:00,57.08,57.18,57.08,57.13,30089.0,50.427,50.5154,50.427,50.4712,30089.0
2021-09-13 15:10:00,57.13,57.22,57.12,57.16,45514.0,50.4712,50.5507,50.4623,50.4977,45514.0
2021-09-13 15:15:00,57.15,57.19,57.11,57.14,19314.0,50.4889,50.5242,50.4535,50.48,19314.0
2021-09-13 15:20:00,57.13,57.16,57.12,57.14,25423.0,50.4712,50.4977,50.4623,50.48,25423.0
2021-09-13 15:25:00,57.14,57.15,57.09,57.15,25824.0,50.48,50.4889,50.4358,50.4889,25824.0
2021-09-13 15:30:00,57.15,57.16,57.1,57.12,34619.0,50.4889,50.4977,50.4447,50.4623,34619.0
2021-09-13 15:35:00,57.11,57.12,57.06,57.11,28001.0,50.4535,50.4623,50.4093,50.4535,28001.0
2021-09-13 15:40:00,57.1,57.11,57.0,57.0,78804.0,50.4447,50.4535,50.3563,50.3563,78804.0
2021-09-13 15:45:00,57.01,57.01,56.91,56.93,108539.0,50.3652,50.3652,50.2768,50.2945,108539.0
2021-09-13 15:50:00,56.93,57.01,56.93,57.0,97581.0,50.2945,50.3652,50.2945,50.3563,97581.0
2021-09-13 15:55:00,57.0,57.06,56.97,57.04,224171.0,50.3563,50.4093,50.3298,50.3917,224171.0
2021-09-14 09:30:00,57.2,57.39,57.09,57.12,139505.0,50.533,50.7009,50.4358,50.4623,139505.0
2021-09-14 09:35:00,57.12,57.17,56.98,56.98,65118.0,50.4623,50.5065,50.3387,50.3387,65118.0
2021-09-14 09:40:00,56.98,57.05,56.9,57.04,77498.0,50.3387,50.4005,50.268,50.3917,77498.0
2021-09-14 09:45:00,57.03,57.06,56.89,57.01,31479.0,50.3828,50.4093,50.2592,50.3652,31479.0
2021-09-14 09:50:00,57.01,57.02,56.81,56.87,51350.0,50.3652,50.374,50.1885,50.2415,51350.0
2021-09-14 09:55:00,56.86,56.96,56.84,56.9,65372.0,50.2327,50.321,50.215,50.268,65372.0
2021-09-14 10:00:00,56.89,56.94,56.75,56.79,73756.0,50.2592,50.3033,50.1355,50.1708,73756.0
2021-09-14 10:05:00,56.79,56.9,56.77,56.89,40528.0,50.1708,50.268,50.1531,50.2592,40528.0
2021-09-14 10:10:00,56.88,56.92,56.81,56.92,59911.0,50.2503,50.2857,50.1885,50.2857,59911.0
2021-09-14 10:15:00,56.92,57.0,56.87,56.88,51881.0,50.2857,50.3563,50.2415,50.2503,51881.0
2021-09-14 10:20:00,56.89,57.03,56.89,57.0,44121.0,50.2592,50.3828,50.2592,50.3563,44121.0
2021-09-14 10:25:00,56.99,57.0,56.87,56.98,30161.0,50.3475,50.3563,50.2415,50.3387,30161.0
2021-09-14 10:30:00,56.99,57.04,56.91,56.95,26583.0,50.3475,50.3917,50.2768,50.3122,26583.0
2021-09-14 10:35:00,56.94,57.21,56.92,57.2,67096.0,50.3033,50.5419,50.2857,50.533,67096.0
2021-09-14 10:40:00,57.19,57.33,57.18,57.29,73024.0,50.5242,50.6479,50.5154,50.6125,73024.0
2021-09-14 10:45:00,57.32,57.55,57.31,57.55,107867.0,50.639,50.8422,50.6302,50.8422,107867.0
2021-09-14 10:50:00,57.55,57.62,57.54,57.56,80858.0,50.8422,50.9041,50.8334,50.8511,80858.0
2021-09-14 10:55:00,57.56,57.59,57.41,57.41,32810.0,50.8511,50.8776,50.7185,50.7185,32810.0
2021-09-14 11:00:00,57.41,57.47,57.37,57.46,26291.0,50.7185,50.7716,50.6832,50.7627,26291.0
2021-09-14 11:05:00,57.45,57.48,57.41,57.43,19311.0,50.7539,50.7804,50.7185,50.7362,19311.0
2021-09-14 11:10:00,57.43,57.46,57.38,57.45,48566.0,50.7362,50.7627,50.692,50.7539,48566.0
2021-09-14 11:15:00,57.44,57.5,57.38,57.49,50470.0,50.7451,50.7981,50.692,50.7892,50470.0
2021-09-14 11:20:00,57.48,57.55,57.43,57.54,51231.0,50.7804,50.8422,50.7362,50.8334,51231.0
2021-09-14 11:25:00,57.55,57.58,57.46,57.46,57778.0,50.8422,50.8687,50.7627,50.7627,57778.0
2021-09-14 11:30:00,57.47,57.53,57.34,57.34,51305.0,50.7716,50.8246,50.6567,50.6567,51305.0
2021-09-14 11:35:00,57.33,57.36,57.28,57.3,42850.0,50.6479,50.6744,50.6037,50.6214,42850.0
2021-09-14 11:40:00,57.3,57.35,57.29,57.31,30574.0,50.6214,50.6655,50.6125,50.6302,30574.0
2021-09-14 11:45:00,57.3,57.33,57.27,57.31,24590.0,50.6214,50.6479,50.5949,50.6302,24590.0
2021-09-14 11:50:00,57.3,57.31,57.23,57.24,19516.0,50.6214,50.6302,50.5595,50.5684,19516.0
2021-09-14 11:55:00,57.23,57.3,57.22,57.26,26178.0,50.5595,50.6214,50.5507,50.586,26178.0
2021-09-14 12:00:00,57.26,57.32,57.21,57.31,33548.0,50.586,50.639,50.5419,50.6302,33548.0
2021-09-14 12:05:00,57.31,57.33,57.27,57.3,19959.0,50.6302,50.6479,50.5949,50.6214,19959.0
2021-09-14 12:10:00,57.32,57.33,57.27,57.32,31177.0,50.639,50.6479,50.5949,50.639,31177.0
2021-09-14 12:15:00,57.32,57.37,57.29,57.36,16302.0,50.639,50.6832,50.6125,50.6744,16302.0
2021-09-14 12:20:00,57.35,57.4,57.35,57.39,19363.0,50.6655,50.7097,50.6655,50.7009,19363.0
2021-09-14 12:25:00,57.4,57.41,57.33,57.35,19276.0,50.7097,50.7185,50.6479,50.6655,19276.0
2021-09-14 12:30:00,57.35,57.38,57.32,57.36,16966.0,50.6655,50.692,50.639,50.6744,16966.0
2021-09-14 12:35:00,57.37,57.38,57.3,57.31,14508.0,50.6832,50.692,50.6214,50.6302,14508.0
2021-09-14 12:40:00,57.3,57.34,57.27,57.27,20005.0,50.6214,50.6567,50.5949,50.5949,20005.0
2021-09-14 12:45:00,57.27,57.27,57.2,57.2,24124.0,50.5949,50.5949,50.533,50.533,24124.0
2021-09-14 12:50:00,57.2,57.22,57.19,57.2,8767.0,50.533,50.5507,50.5242,50.533,8767.0
2021-09-14 12:55:00,57.2,57.28,57.19,57.27,28801.0,50.533,50.6037,50.5242,50.5949,28801.0
2021-09-14 13:00:00,57.27,57.32,57.24,57.29,23916.0,50.5949,50.639,50.5684,50.6125,23916.0
2021-09-14 13:05:00,57.3,57.3,57.17,57.18,31618.0,50.6214,50.6214,50.5065,50.5154,31618.0
2021-09-14 13:10:00,57.17,57.19,57.15,57.17,17269.0,50.5065,50.5242,50.4889,50.5065,17269.0
2021-09-14 13:15:00,57.16,57.26,57.16,57.25,17930.0,50.4977,50.586,50.4977,50.5772,17930.0
2021-09-14 13:20:00,57.26,57.28,57.23,57.23,25360.0,50.586,50.6037,50.5595,50.5595,25360.0
2021-09-14 13:25:00,57.25,57.26,57.23,57.25,13050.0,50.5772,50.586,50.5595,50.5772,13050.0
2021-09-14 13:30:00,57.25,57.27,57.2,57.26,10931.0,50.5772,50.5949,50.533,50.586,10931.0
2021-09-14 13:35:00,57.25,57.3,57.24,57.27,14779.0,50.5772,50.6214,50.5684,50.5949,14779.0
2021-09-14 13:40:00,57.26,57.32,57.24,57.32,22333.0,50.586,50.639,50.5684,50.639,22333.0
2021-09-14 13:45:00,57.32,57.38,57.3,57.37,20390.0,50.639,50.692,50.6214,50.6832,20390.0
2021-09-14 13:50:00,57.37,57.38,57.33,57.33,15123.0,50.6832,50.692,50.6479,50.6479,15123.0
2021-09-14 13:55:00,57.34,57.39,57.33,57.36,24552.0,50.6567,50.7009,50.6479,50.6744,24552.0
2021-09-14 14:00:00,57.36,57.36,57.31,57.35,26725.0,50.6744,50.6744,50.6302,50.6655,26725.0
2021-09-14 14:05:00,57.36,57.37,57.31,57.33,21360.0,50.6744,50.6832,50.6302,50.6479,21360.0
2021-09-14 14:10:00,57.33,57.39,57.31,57.38,15701.0,50.6479,50.7009,50.6302,50.692,15701.0
2021-09-14 14:15:00,57.37,57.39,57.35,57.38,11942.0,50.6832,50.7009,50.6655,50.692,11942.0
2021-09-14 14:20:00,57.37,57.37,57.3,57.3,19060.0,50.6832,50.6832,50.6214,50.6214,19060.0
2021-09-14 14:25:00,57.31,57.33,57.23,57.24,25801.0,50.6302,50.6479,50.5595,50.5684,25801.0
2021-09-14 14:30:00,57.23,57.24,57.18,57.18,9923.0,50.5595,50.5684,50.5154,50.5154,9923.0
2021-09-14 14:35:00,57.16,57.17,57.06,57.08,19030.0,50.4977,50.5065,50.4093,50.427,19030.0
2021-09-14 14:40:00,57.08,57.13,57.07,57.12,12040.0,50.427,50.4712,50.4182,50.4623,12040.0
2021-09-14 14:45:00,57.11,57.14,57.07,57.07,18349.0,50.4535,50.48,50.4182,50.4182,18349.0
2021-09-14 14:50:00,57.06,57.11,57.05,57.1,20867.0,50.4093,50.4535,50.4005,50.4447,20867.0
2021-09-14 14:55:00,57.1,57.13,57.08,57.1,17951.0,50.4447,50.4712,50.427,50.4447,17951.0
2021-09-14 15:00:00,57.09,57.1,57.03,57.06,19561.0,50.4358,50.4447,50.3828,50.4093,19561.0
2021-09-14 15:05:00,57.05,57.1,57.04,57.06,19464.0,50.4005,50.4447,50.3917,50.4093,19464.0
2021-09-14 15:10:00,57.07,57.13,57.06,57.1,21566.0,50.4182,50.4712,50.4093,50.4447,21566.0
2021-09-14 15:15:00,57.1,57.15,57.1,57.11,33188.0,50.4447,50.4889,50.4447,50.4535,33188.0
2021-09-14 15:20:00,57.11,57.16,57.05,57.12,27566.0,50.4535,50.4977,50.4005,50.4623,27566.0
2021-09-14 15:25:00,57.12,57.13,57.07,57.08,24552.0,50.4623,50.4712,50.4182,50.427,24552.0
2021-09-14 15:30:00,57.08,57.12,57.05,57.11,56486.0,50.427,50.4623,50.4005,50.4535,56486.0
2021-09-14 15:35:00,57.1,57.11,57.03,57.08,42565.0,50.4447,50.4535,50.3828,50.427,42565.0
2021-09-14 15:40:00,57.08,57.13,57.04,57.1,73655.0,50.427,50.4712,50.3917,50.4447,73655.0
2021-09-14 15:45:00,57.1,57.16,57.09,57.09,58480.0,50.4447,50.4977,50.4358,50.4358,58480.0
2021-09-14 15:50:00,57.09,57.24,57.03,57.24,137154.0,50.4358,50.5684,50.3828,50.5684,137154.0
2021-09-14 15:55:00,57.23,57.24,57.17,57.19,265420.0,50.5595,50.5684,50.5065,50.5242,265420.0
2021-09-15 09:30:00,56.92,57.37,56.92,57.22,139692.0,50.2857,50.6832,50.2857,50.5507,139692.0
2021-09-15 09:35:00,57.23,57.3,57.06,57.06,51644.0,50.5595,50.6214,50.4093,50.4093,51644.0
2021-09-15 09:40:00,57.07,57.38,57.07,57.33,61297.0,50.4182,50.692,50.4182,50.6479,61297.0
2021-09-15 09:45:00,57.31,57.61,57.31,57.6,55878.0,50.6302,50.8952,50.6302,50.8864,55878.0
2021-09-15 09:50:00,57.64,57.7,57.59,57.63,50648.0,50.9217,50.9747,50.8776,50.9129,50648.0
2021-09-15 09:55:00,57.62,57.65,57.51,57.65,37983.0,50.9041,50.9306,50.8069,50.9306,37983.0
2021-09-15 10:00:00,57.66,57.77,57.58,57.65,52986.0,50.9394,51.0366,50.8687,50.9306,52986.0
2021-09-15 10:05:00,57.66,57.69,57.47,57.61,41057.0,50.9394,50.9659,50.7716,50.8952,41057.0
2021-09-15 10:10:00,57.61,57.7,57.61,57.66,37126.0,50.8952,50.9747,50.8952,50.9394,37126.0
2021-09-15 10:15:00,57.66,57.85,57.62,57.84,60892.0,50.9394,51.1073,50.9041,51.0984,60892.0
2021-09-15 10:20:00,57.83,57.85,57.71,57.77,25852.0,51.0896,51.1073,50.9836,51.0366,25852.0
2021-09-15 10:25:00,57.77,57.77,57.58,57.58,19951.0,51.0366,51.0366,50.8687,50.8687,19951.0
2021-09-15 10:30:00,57.59,57.68,57.54,57.55,61972.0,50.8776,50.9571,50.8334,50.8422,61972.0
2021-09-15 10:35:00,57.53,57.53,57.43,57.52,33498.0,50.8246,50.8246,50.7362,50.8157,33498.0
2021-09-15 10:40:00,57.5,57.56,57.44,57.46,17496.0,50.7981,50.8511,50.7451,50.7627,17496.0
2021-09-15 10:45:00,57.46,57.51,57.45,57.5,36568.0,50.7627,50.8069,50.7539,50.7981,36568.0
2021-09-15 10:50:00,57.51,57.55,57.42,57.42,52150.0,50.8069,50.8422,50.7274,50.7274,52150.0
2021-09-15 10:55:00,57.41,57.58,57.4,57.57,20951.0,50.7185,50.8687,50.7097,50.8599,20951.0
2021-09-15 11:00:00,57.59,57.59,57.51,57.55,25217.0,50.8776,50.8776,50.8069,50.8422,25217.0
2021-09-15 11:05:00,57.54,57.58,57.52,57.55,19289.0,50.8334,50.8687,50.8157,50.8422,19289.0
2021-09-15 11:10:00,57.55,57.59,57.52,57.54,24829.0,50.8422,50.8776,50.8157,50.8334,24829.0
2021-09-15 11:15:00,57.53,57.59,57.51,57.57,57483.0,50.8246,50.8776,50.8069,50.8599,57483.0
2021-09-15 11:20:00,57.57,57.63,57.57,57.58,35021.0,50.8599,50.9129,50.8599,50.8687,35021.0
2021-09-15 11:25:00,57.57,57.7,57.57,57.68,34224.0,50.8599,50.9747,50.8599,50.9571,34224.0
2021-09-15 11:30:00,57.69,57.7,57.62,57.7,41446.0,50.9659,50.9747,50.9041,50.9747,41446.0
2021-09-15 11:35:00,57.68,57.76,57.68,57.7,45464.0,50.9571,51.0278,50.9571,50.9747,45464.0
2021-09-15 11:40:00,57.72,57.76,57.7,57.7,43469.0,50.9924,51.0278,50.9747,50.9747,43469.0
2021-09-15 11:45:00,57.71,57.74,57.69,57.72,24698.0,50.9836,51.0101,50.9659,50.9924,24698.0
2021-09-15 11:50:00,57.71,57.72,57.64,57.64,14252.0,50.9836,50.9924,50.9217,50.9217,14252.0
2021-09-15 11:55:00,57.64,57.73,57.62,57.73,27765.0,50.9217,51.0012,50.9041,51.0012,27765.0
2021-09-15 12:00:00,57.73,57.73,57.63,57.64,30491.0,51.0012,51.0012,50.9129,50.9217,30491.0
2021-09-15 12:05:00,57.64,57.65,57.61,57.64,26581.0,50.9217,50.9306,50.8952,50.9217,26581.0
2021-09-15 12:10:00,57.63,57.69,57.62,57.69,25306.0,50.9129,50.9659,50.9041,50.9659,25306.0
2021-09-15 12:15:00,57.69,57.7,57.66,57.68,25035.0,50.9659,50.9747,50.9394,50.9571,25035.0
2021-09-15 12:20:00,57.68,57.75,57.68,57.71,26648.0,50.9571,51.0189,50.9571,50.9836,26648.0
2021-09-15 12:25:00,57.71,57.73,57.68,57.73,23752.0,50.9836,51.0012,50.9571,51.0012,23752.0
2021-09-15 12:30:00,57.73,57.74,57.67,57.67,12846.0,51.0012,51.0101,50.9482,50.9482,12846.0
2021-09-15 12:35:00,57.67,57.68,57.61,57.64,22041.0,50.9482,50.9571,50.8952,50.9217,22041.0
2021-09-15 12:40:00,57.64,57.74,57.63,57.74,45028.0,50.9217,51.0101,50.9129,51.0101,45028.0
2021-09-15 12:45:00,57.73,57.74,57.65,57.66,16048.0,51.0012,51.0101,50.9306,50.9394,16048.0
2021-09-15 12:50:00,57.66,57.67,57.6,57.61,12608.0,50.9394,50.9482,50.8864,50.8952,12608.0
2021-09-15 12:55:00,57.61,57.67,57.6,57.66,15231.0,50.8952,50.9482,50.8864,50.9394,15231.0
2021-09-15 13:00:00,57.66,57.7,57.64,57.7,16660.0,50.9394,50.9747,50.9217,50.9747,16660.0
2021-09-15 13:05:00,57.71,57.77,57.71,57.74,16961.0,50.9836,51.0366,50.9836,51.0101,16961.0
2021-09-15 13:10:00,57.73,57.8,57.73,57.8,11397.0,51.0012,51.0631,51.0012,51.0631,11397.0
2021-09-15 13:15:00,57.81,57.82,57.77,57.79,11538.0,51.0719,51.0808,51.0366,51.0543,11538.0
2021-09-15 13:20:00,57.81,57.84,57.81,57.84,13369.0,51.0719,51.0984,51.0719,51.0984,13369.0
2021-09-15 13:25:00,57.84,57.85,57.8,57.84,25499.0,51.0984,51.1073,51.0631,51.0984,25499.0
2021-09-15 13:30:00,57.84,57.9,57.83,57.86,19808.0,51.0984,51.1514,51.0896,51.1161,19808.0
2021-09-15 13:35:00,57.87,57.87,57.81,57.82,19341.0,51.1249,51.1249,51.0719,51.0808,19341.0
2021-09-15 13:40:00,57.83,57.88,57.82,57.86,18109.0,51.0896,51.1338,51.0808,51.1161,18109.0
2021-09-15 13:45:00,57.86,57.87,57.8,57.82,24467.0,51.1161,51.1249,51.0631,51.0808,24467.0
2021-09-15 13:50:00,57.82,57.84,57.8,57.82,14887.0,51.0808,51.0984,51.0631,51.0808,14887.0
2021-09-15 13:55:00,57.82,57.82,57.73,57.73,15803.0,51.0808,51.0808,51.0012,51.0012,15803.0
2021-09-15 14:00:00,57.73,57.74,57.69,57.7,15195.0,51.0012,51.0101,50.9659,50.9747,15195.0
2021-09-15 14:05:00,57.71,57.72,57.67,57.71,15764.0,50.9836,50.9924,50.9482,50.9836,15764.0
2021-09-15 14:10:00,57.72,57.74,57.66,57.67,24805.0,50.9924,51.0101,50.9394,50.9482,24805.0
2021-09-15 14:15:00,57.67,57.69,57.63,57.63,18907.0,50.9482,50.9659,50.9129,50.9129,18907.0
2021-09-15 14:20:00,57.63,57.66,57.59,57.64,61765.0,50.9129,50.9394,50.8776,50.9217,61765.0
2021-09-15 14:25:00,57.64,57.64,57.57,57.58,16084.0,50.9217,50.9217,50.8599,50.8687,16084.0
2021-09-15 14:30:00,57.58,57.64,57.58,57.62,23514.0,50.8687,50.9217,50.8687,50.9041,23514.0
2021-09-15 14:35:00,57.62,57.65,57.6,57.61,14519.0,50.9041,50.9306,50.8864,50.8952,14519.0
2021-09-15 14:40:00,57.61,57.62,57.55,57.55,16308.0,50.8952,50.9041,50.8422,50.8422,16308.0
2021-09-15 14:45:00,57.54,57.62,57.53,57.6,20502.0,50.8334,50.9041,50.8246,50.8864,20502.0
2021-09-15 14:50:00,57.59,57.62,57.56,57.56,13240.0,50.8776,50.9041,50.8511,50.8511,13240.0
2021-09-15 14:55:00,57.57,57.65,57.56,57.61,26985.0,50.8599,50.9306,50.8511,50.8952,26985.0
2021-09-15 15:00:00,57.62,57.69,57.59,57.68,63141.0,50.9041,50.9659,50.8776,50.9571,63141.0
2021-09-15 15:05:00,57.67,57.68,57.56,57.57,40749.0,50.9482,50.9571,50.8511,50.8599,40749.0
2021-09-15 15:10:00,57.59,57.63,57.57,57.63,15648.0,50.8776,50.9129,50.8599,50.9129,15648.0
2021-09-15 15:15:00,57.62,57.71,57.62,57.69,24980.0,50.9041,50.9836,50.9041,50.9659,24980.0
2021-09-15 15:20:00,57.69,57.69,57.63,57.69,34330.0,50.9659,50.9659,50.9129,50.9659,34330.0
2021-09-15 15:25:00,57.71,57.73,57.66,57.67,27510.0,50.9836,51.0012,50.9394,50.9482,27510.0
2021-09-15 15:30:00,57.66,57.71,57.62,57.71,34637.0,50.9394,50.9836,50.9041,50.9836,34637.0
2021-09-15 15:35:00,57.71,57.75,57.68,57.74,38012.0,50.9836,51.0189,50.9571,51.0101,38012.0
2021-09-15 15:40:00,57.74,57.74,57.66,57.72,56093.0,51.0101,51.0101,50.9394,50.9924,56093.0
2021-09-15 15:45:00,57.72,57.74,57.68,57.7,67554.0,50.9924,51.0101,50.9571,50.9747,67554.0
2021-09-15 15:50:00,57.68,57.72,57.67,57.67,122168.0,50.9571,50.9924,50.9482,50.9482,122168.0
2021-09-15 15:55:00,57.67,57.74,57.66,57.71,259921.0,50.9482,51.0101,50.9394,50.9836,259921.0
2021-09-16 09:30:00,56.71,56.98,56.08,56.17,338667.0,50.1001,50.3387,49.5436,49.6231,338667.0
2021-09-16 09:35:00,56.16,56.23,55.91,56.02,190345.0,49.6142,49.6761,49.3934,49.4906,190345.0
2021-09-16 09:40:00,55.96,56.0,55.8,55.86,175529.0,49.4376,49.4729,49.2962,49.3492,175529.0
2021-09-16 09:45:00,55.86,55.86,55.52,55.65,191550.0,49.3492,49.3492,49.0488,49.1637,191550.0
2021-09-16 09:50:00,55.63,55.84,55.53,55.84,143638.0,49.146,49.3315,49.0577,49.3315,143638.0
2021-09-16 09:55:00,55.83,55.89,55.66,55.79,84574.0,49.3227,49.3757,49.1725,49.2874,84574.0
2021-09-16 10:00:00,55.76,55.82,55.6,55.74,143449.0,49.2609,49.3139,49.1195,49.2432,143449.0
2021-09-16 10:05:00,55.73,55.74,55.61,55.7,83972.0,49.2344,49.2432,49.1283,49.2079,83972.0
2021-09-16 10:10:00,55.71,55.89,55.62,55.67,79049.0,49.2167,49.3757,49.1372,49.1814,79049.0
2021-09-16 10:15:00,55.67,55.68,55.58,55.61,58194.0,49.1814,49.1902,49.1018,49.1283,58194.0
2021-09-16 10:20:00,55.61,55.61,55.35,55.37,153137.0,49.1283,49.1283,48.8987,48.9163,153137.0
2021-09-16 10:25:00,55.37,55.6,55.36,55.6,92594.0,48.9163,49.1195,48.9075,49.1195,92594.0
2021-09-16 10:30:00,55.59,55.6,55.4,55.43,67228.0,49.1107,49.1195,48.9428,48.9693,67228.0
2021-09-16 10:35:00,55.42,55.45,55.31,55.36,93140.0,48.9605,48.987,48.8633,48.9075,93140.0
2021-09-16 10:40:00,55.37,55.4,55.29,55.31,82516.0,48.9163,48.9428,48.8456,48.8633,82516.0
2021-09-16 10:45:00,55.33,55.34,55.23,55.31,78437.0,48.881,48.8898,48.7926,48.8633,78437.0
2021-09-16 10:50:00,55.32,55.38,55.25,55.29,105799.0,48.8721,48.9252,48.8103,48.8456,105799.0
2021-09-16 10:55:00,55.29,55.3,55.14,55.24,106175.0,48.8456,48.8545,48.7131,48.8015,106175.0
2021-09-16 11:00:00,55.24,55.38,55.23,55.29,79485.0,48.8015,48.9252,48.7926,48.8456,79485.0
2021-09-16 11:05:00,55.29,55.45,55.25,55.42,91092.0,48.8456,48.987,48.8103,48.9605,91092.0
2021-09-16 11:10:00,55.44,55.47,55.34,55.44,185337.0,48.9782,49.0047,48.8898,48.9782,185337.0
2021-09-16 11:15:00,55.44,55.48,55.2,55.21,180262.0,48.9782,49.0135,48.7661,48.775,180262.0
2021-09-16 11:20:00,55.2,55.25,55.13,55.19,116723.0,48.7661,48.8103,48.7043,48.7573,116723.0
2021-09-16 11:25:00,55.19,55.22,55.12,55.15,102259.0,48.7573,48.7838,48.6955,48.722,102259.0
2021-09-16 11:30:00,55.14,55.15,55.05,55.09,89724.0,48.7131,48.722,48.6336,48.669,89724.0
2021-09-16 11:35:00,55.1,55.14,55.02,55.12,77513.0,48.6778,48.7131,48.6071,48.6955,77513.0
2021-09-16 11:40:00,55.12,55.17,55.08,55.1,43255.0,48.6955,48.7396,48.6601,48.6778,43255.0
2021-09-16 11:45:00,55.1,55.1,55.0,55.03,93101.0,48.6778,48.6778,48.5894,48.6159,93101.0
2021-09-16 11:50:00,55.03,55.12,55.01,55.1,49012.0,48.6159,48.6955,48.5983,48.6778,49012.0
2021-09-16 11:55:00,55.09,55.1,55.04,55.04,67750.0,48.669,48.6778,48.6248,48.6248,67750.0
2021-09-16 12:00:00,55.05,55.07,54.93,54.93,152186.0,48.6336,48.6513,48.5276,48.5276,152186.0
2021-09-16 12:05:00,54.93,55.07,54.92,55.07,63624.0,48.5276,48.6513,48.5188,48.6513,63624.0
2021-09-16 12:10:00,55.07,55.09,55.02,55.05,28605.0,48.6513,48.669,48.6071,48.6336,28605.0
2021-09-16 12:15:00,55.05,55.05,54.96,55.0,64633.0,48.6336,48.6336,48.5541,48.5894,64633.0
2021-09-16 12:20:00,55.0,55.01,54.95,54.99,42452.0,48.5894,48.5983,48.5453,48.5806,42452.0
2021-09-16 12:25:00,54.98,55.06,54.97,55.05,46413.0,48.5718,48.6425,48.5629,48.6336,46413.0
2021-09-16 12:30:00,55.05,55.05,54.96,54.98,48669.0,48.6336,48.6336,48.5541,48.5718,48669.0
2021-09-16 12:35:00,54.98,55.03,54.96,55.03,32451.0,48.5718,48.6159,48.5541,48.6159,32451.0
2021-09-16 12:40:00,55.02,55.03,54.99,55.0,27162.0,48.6071,48.6159,48.5806,48.5894,27162.0
2021-09-16 12:45:00,55.0,55.07,55.0,55.0,36143.0,48.5894,48.6513,48.5894,48.5894,36143.0
2021-09-16 12:50:00,55.01,55.01,54.94,54.95,53553.0,48.5983,48.5983,48.5364,48.5453,53553.0
2021-09-16 12:55:00,54.94,54.97,54.93,54.94,26253.0,48.5364,48.5629,48.5276,48.5364,26253.0
2021-09-16 13:00:00,54.94,55.03,54.89,55.0,111425.0,48.5364,48.6159,48.4923,48.5894,111425.0
2021-09-16 13:05:00,55.01,55.04,54.9,54.91,122700.0,48.5983,48.6248,48.5011,48.5099,122700.0
2021-09-16 13:10:00,54.91,54.93,54.87,54.87,37098.0,48.5099,48.5276,48.4746,48.4746,37098.0
2021-09-16 13:15:00,54.87,54.95,54.87,54.94,59815.0,48.4746,48.5453,48.4746,48.5364,59815.0
2021-09-16 13:20:00,54.94,54.95,54.89,54.89,35290.0,48.5364,48.5453,48.4923,48.4923,35290.0
2021-09-16 13:25:00,54.89,54.94,54.88,54.89,37374.0,48.4923,48.5364,48.4834,48.4923,37374.0
2021-09-16 13:30:00,54.89,54.95,54.89,54.94,39749.0,48.4923,48.5453,48.4923,48.5364,39749.0
2021-09-16 13:35:00,54.94,54.99,54.93,54.96,39465.0,48.5364,48.5806,48.5276,48.5541,39465.0
2021-09-16 13:40:00,54.96,55.02,54.94,55.01,37113.0,48.5541,48.6071,48.5364,48.5983,37113.0
2021-09-16 13:45:00,55.01,55.07,55.0,55.0,45611.0,48.5983,48.6513,48.5894,48.5894,45611.0
2021-09-16 13:50:00,55.0,55.14,54.99,55.14,53956.0,48.5894,48.7131,48.5806,48.7131,53956.0
2021-09-16 13:55:00,55.14,55.19,55.14,55.18,44859.0,48.7131,48.7573,48.7131,48.7485,44859.0
2021-09-16 14:00:00,55.19,55.25,55.18,55.25,34377.0,48.7573,48.8103,48.7485,48.8103,34377.0
2021-09-16 14:05:00,55.24,55.28,55.22,55.26,39435.0,48.8015,48.8368,48.7838,48.8191,39435.0
2021-09-16 14:10:00,55.27,55.34,55.27,55.3,46691.0,48.828,48.8898,48.828,48.8545,46691.0
2021-09-16 14:15:00,55.29,55.34,55.28,55.3,47296.0,48.8456,48.8898,48.8368,48.8545,47296.0
2021-09-16 14:20:00,55.29,55.34,55.28,55.34,36003.0,48.8456,48.8898,48.8368,48.8898,36003.0
2021-09-16 14:25:00,55.33,55.36,55.31,55.34,35139.0,48.881,48.9075,48.8633,48.8898,35139.0
2021-09-16 14:30:00,55.34,55.49,55.33,55.47,64024.0,48.8898,49.0223,48.881,49.0047,64024.0
2021-09-16 14:35:00,55.47,55.5,55.45,55.46,48757.0,49.0047,49.0312,48.987,48.9958,48757.0
2021-09-16 14:40:00,55.46,55.49,55.42,55.43,31776.0,48.9958,49.0223,48.9605,48.9693,31776.0
2021-09-16 14:45:00,55.43,55.48,55.42,55.47,39467.0,48.9693,49.0135,48.9605,49.0047,39467.0
2021-09-16 14:50:00,55.48,55.48,55.4,55.44,37021.0,49.0135,49.0135,48.9428,48.9782,37021.0
2021-09-16 14:55:00,55.43,55.5,55.42,55.46,55344.0,48.9693,49.0312,48.9605,48.9958,55344.0
2021-09-16 15:00:00,55.46,55.53,55.45,55.51,57642.0,48.9958,49.0577,48.987,49.04,57642.0
2021-09-16 15:05:00,55.52,55.57,55.51,55.57,55332.0,49.0488,49.093,49.04,49.093,55332.0
2021-09-16 15:10:00,55.57,55.61,55.55,55.58,36370.0,49.093,49.1283,49.0753,49.1018,36370.0
2021-09-16 15:15:00,55.57,55.58,55.53,55.57,47696.0,49.093,49.1018,49.0577,49.093,47696.0
2021-09-16 15:20:00,55.57,55.6,55.53,55.55,29226.0,49.093,49.1195,49.0577,49.0753,29226.0
2021-09-16 15:25:00,55.54,55.55,55.42,55.44,49292.0,49.0665,49.0753,48.9605,48.9782,49292.0
2021-09-16 15:30:00,55.44,55.44,55.35,55.36,69072.0,48.9782,48.9782,48.8987,48.9075,69072.0
2021-09-16 15:35:00,55.36,55.36,55.27,55.28,93513.0,48.9075,48.9075,48.828,48.8368,93513.0
2021-09-16 15:40:00,55.28,55.38,55.27,55.35,86346.0,48.8368,48.9252,48.828,48.8987,86346.0
2021-09-16 15:45:00,55.36,55.49,55.35,55.46,134485.0,48.9075,49.0223,48.8987,48.9958,134485.0
2021-09-16 15:50:00,55.46,55.52,55.42,55.44,219579.0,48.9958,49.0488,48.9605,48.9782,219579.0
2021-09-16 15:55:00,55.44,55.48,55.39,55.43,367071.0,48.9782,49.0135,48.934,48.9693,367071.0
2021-09-17 09:30:00,54.95,55.11,54.7,54.9,828711.0,48.5453,48.6866,48.3244,48.5011,828711.0
2021-09-17 09:35:00,54.9,54.98,54.65,54.83,178531.0,48.5011,48.5718,48.2802,48.4393,178531.0
2021-09-17 09:40:00,54.81,54.95,54.75,54.88,84485.0,48.4216,48.5453,48.3686,48.4834,84485.0
2021-09-17 09:45:00,54.87,54.92,54.77,54.8,74625.0,48.4746,48.5188,48.3863,48.4128,74625.0
2021-09-17 09:50:00,54.79,54.95,54.71,54.94,79882.0,48.4039,48.5453,48.3332,48.5364,79882.0
2021-09-17 09:55:00,54.94,54.98,54.73,54.76,68281.0,48.5364,48.5718,48.3509,48.3774,68281.0
2021-09-17 10:00:00,54.76,55.12,54.76,55.01,121209.0,48.3774,48.6955,48.3774,48.5983,121209.0
2021-09-17 10:05:00,54.99,55.0,54.8,54.89,39090.0,48.5806,48.5894,48.4128,48.4923,39090.0
2021-09-17 10:10:00,54.88,54.97,54.83,54.88,107866.0,48.4834,48.5629,48.4393,48.4834,107866.0
2021-09-17 10:15:00,54.87,54.88,54.75,54.78,74628.0,48.4746,48.4834,48.3686,48.3951,74628.0
2021-09-17 10:20:00,54.77,54.92,54.75,54.83,47020.0,48.3863,48.5188,48.3686,48.4393,47020.0
2021-09-17 10:25:00,54.79,54.83,54.72,54.73,55138.0,48.4039,48.4393,48.3421,48.3509,55138.0
2021-09-17 10:30:00,54.72,54.77,54.69,54.71,90595.0,48.3421,48.3863,48.3156,48.3332,90595.0
2021-09-17 10:35:00,54.69,54.69,54.59,54.66,84650.0,48.3156,48.3156,48.2272,48.2891,84650.0
2021-09-17 10:40:00,54.65,54.68,54.6,54.64,60513.0,48.2802,48.3067,48.2361,48.2714,60513.0
2021-09-17 10:45:00,54.64,54.66,54.54,54.63,91250.0,48.2714,48.2891,48.1831,48.2626,91250.0
2021-09-17 10:50:00,54.64,54.9,54.63,54.89,83437.0,48.2714,48.5011,48.2626,48.4923,83437.0
2021-09-17 10:55:00,54.88,54.88,54.71,54.73,63139.0,48.4834,48.4834,48.3332,48.3509,63139.0
2021-09-17 11:00:00,54.72,54.77,54.7,54.74,68873.0,48.3421,48.3863,48.3244,48.3598,68873.0
2021-09-17 11:05:00,54.74,54.75,54.67,54.71,72321.0,48.3598,48.3686,48.2979,48.3332,72321.0
2021-09-17 11:10:00,54.7,54.92,54.67,54.91,59381.0,48.3244,48.5188,48.2979,48.5099,59381.0
2021-09-17 11:15:00,54.92,55.01,54.9,54.99,90588.0,48.5188,48.5983,48.5011,48.5806,90588.0
2021-09-17 11:20:00,54.98,55.01,54.92,54.92,38304.0,48.5718,48.5983,48.5188,48.5188,38304.0
2021-09-17 11:25:00,54.92,55.01,54.91,55.0,53444.0,48.5188,48.5983,48.5099,48.5894,53444.0
2021-09-17 11:30:00,54.99,55.18,54.92,55.15,79379.0,48.5806,48.7485,48.5188,48.722,79379.0
2021-09-17 11:35:00,55.16,55.25,55.14,55.22,50271.0,48.7308,48.8103,48.7131,48.7838,50271.0
2021-09-17 11:40:00,55.2,55.27,55.19,55.25,27461.0,48.7661,48.828,48.7573,48.8103,27461.0
2021-09-17 11:45:00,55.24,55.25,55.16,55.16,32675.0,48.8015,48.8103,48.7308,48.7308,32675.0
2021-09-17 11:50:00,55.17,55.17,55.08,55.12,72749.0,48.7396,48.7396,48.6601,48.6955,72749.0
2021-09-17 11:55:00,55.12,55.18,55.09,55.1,30735.0,48.6955,48.7485,48.669,48.6778,30735.0
2021-09-17 12:00:00,55.1,55.12,55.04,55.05,32100.0,48.6778,48.6955,48.6248,48.6336,32100.0
2021-09-17 12:05:00,55.06,55.09,55.01,55.08,30982.0,48.6425,48.669,48.5983,48.6601,30982.0
2021-09-17 12:10:00,55.08,55.11,55.06,55.09,33721.0,48.6601,48.6866,48.6425,48.669,33721.0
2021-09-17 12:15:00,55.09,55.1,55.03,55.05,30217.0,48.669,48.6778,48.6159,48.6336,30217.0
2021-09-17 12:20:00,55.05,55.13,55.05,55.12,21138.0,48.6336,48.7043,48.6336,48.6955,21138.0
2021-09-17 12:25:00,55.12,55.13,55.09,55.12,13190.0,48.6955,48.7043,48.669,48.6955,13190.0
2021-09-17 12:30:00,55.13,55.21,55.11,55.19,33569.0,48.7043,48.775,48.6866,48.7573,33569.0
2021-09-17 12:35:00,55.19,55.2,55.08,55.08,21071.0,48.7573,48.7661,48.6601,48.6601,21071.0
2021-09-17 12:40:00,55.09,55.12,55.02,55.02,56471.0,48.669,48.6955,48.6071,48.6071,56471.0
2021-09-17 12:45:00,55.02,55.12,55.01,55.07,51546.0,48.6071,48.6955,48.5983,48.6513,51546.0
2021-09-17 12:50:00,55.09,55.1,55.04,55.08,18504.0,48.669,48.6778,48.6248,48.6601,18504.0
2021-09-17 12:55:00,55.07,55.1,55.05,55.09,13571.0,48.6513,48.6778,48.6336,48.669,13571.0
2021-09-17 13:00:00,55.09,55.21,55.08,55.18,36976.0,48.669,48.775,48.6601,48.7485,36976.0
2021-09-17 13:05:00,55.18,55.21,55.13,55.15,22770.0,48.7485,48.775,48.7043,48.722,22770.0
2021-09-17 13:10:00,55.15,55.16,55.13,55.16,32548.0,48.722,48.7308,48.7043,48.7308,32548.0
2021-09-17 13:15:00,55.16,55.18,55.13,55.15,21909.0,48.7308,48.7485,48.7043,48.722,21909.0
2021-09-17 13:20:00,55.15,55.16,55.08,55.11,22025.0,48.722,48.7308,48.6601,48.6866,22025.0
2021-09-17 13:25:00,55.13,55.13,55.06,55.08,23057.0,48.7043,48.7043,48.6425,48.6601,23057.0
2021-09-17 13:30:00,55.09,55.1,55.06,55.1,15695.0,48.669,48.6778,48.6425,48.6778,15695.0
2021-09-17 13:35:00,55.1,55.14,55.04,55.05,23013.0,48.6778,48.7131,48.6248,48.6336,23013.0
2021-09-17 13:40:00,55.05,55.07,54.97,55.0,38389.0,48.6336,48.6513,48.5629,48.5894,38389.0
2021-09-17 13:45:00,55.0,55.05,54.97,55.04,40341.0,48.5894,48.6336,48.5629,48.6248,40341.0
2021-09-17 13:50:00,55.04,55.12,55.01,55.1,22116.0,48.6248,48.6955,48.5983,48.6778,22116.0
2021-09-17 13:55:00,55.09,55.13,55.06,55.07,15551.0,48.669,48.7043,48.6425,48.6513,15551.0
2021-09-17 14:00:00,55.07,55.1,55.0,55.02,65142.0,48.6513,48.6778,48.5894,48.6071,65142.0
2021-09-17 14:05:00,55.03,55.21,55.02,55.21,51620.0,48.6159,48.775,48.6071,48.775,51620.0
2021-09-17 14:10:00,55.21,55.23,55.15,55.18,39832.0,48.775,48.7926,48.722,48.7485,39832.0
2021-09-17 14:15:00,55.18,55.18,55.11,55.18,32797.0,48.7485,48.7485,48.6866,48.7485,32797.0
2021-09-17 14:20:00,55.19,55.21,55.17,55.19,15789.0,48.7573,48.775,48.7396,48.7573,15789.0
2021-09-17 14:25:00,55.2,55.23,55.17,55.23,49781.0,48.7661,48.7926,48.7396,48.7926,49781.0
2021-09-17 14:30:00,55.23,55.24,55.16,55.18,51118.0,48.7926,48.8015,48.7308,48.7485,51118.0
2021-09-17 14:35:00,55.17,55.19,55.15,55.16,24041.0,48.7396,48.7573,48.722,48.7308,24041.0
2021-09-17 14:40:00,55.16,55.23,55.16,55.23,17724.0,48.7308,48.7926,48.7308,48.7926,17724.0
2021-09-17 14:45:00,55.23,55.28,55.2,55.25,26286.0,48.7926,48.8368,48.7661,48.8103,26286.0
2021-09-17 14:50:00,55.25,55.31,55.24,55.27,24644.0,48.8103,48.8633,48.8015,48.828,24644.0
2021-09-17 14:55:00,55.28,55.29,55.22,55.22,51962.0,48.8368,48.8456,48.7838,48.7838,51962.0
2021-09-17 15:00:00,55.23,55.29,55.22,55.26,47520.0,48.7926,48.8456,48.7838,48.8191,47520.0
2021-09-17 15:05:00,55.26,55.27,55.19,55.23,31709.0,48.8191,48.828,48.7573,48.7926,31709.0
2021-09-17 15:10:00,55.22,55.24,55.17,55.17,29351.0,48.7838,48.8015,48.7396,48.7396,29351.0
2021-09-17 15:15:00,55.17,55.17,55.04,55.05,46732.0,48.7396,48.7396,48.6248,48.6336,46732.0
2021-09-17 15:20:00,55.05,55.1,55.05,55.06,34806.0,48.6336,48.6778,48.6336,48.6425,34806.0
2021-09-17 15:25:00,55.07,55.1,55.05,55.09,42085.0,48.6513,48.6778,48.6336,48.669,42085.0
2021-09-17 15:30:00,55.09,55.15,55.08,55.12,70204.0,48.669,48.722,48.6601,48.6955,70204.0
2021-09-17 15:35:00,55.12,55.14,55.08,55.09,38339.0,48.6955,48.7131,48.6601,48.669,38339.0
2021-09-17 15:40:00,55.08,55.12,55.05,55.12,58603.0,48.6601,48.6955,48.6336,48.6955,58603.0
2021-09-17 15:45:00,55.12,55.12,55.01,55.03,88555.0,48.6955,48.6955,48.5983,48.6159,88555.0
2021-09-17 15:50:00,55.04,55.14,55.03,55.13,182098.0,48.6248,48.7131,48.6159,48.7043,182098.0
2021-09-17 15:55:00,55.13,55.25,55.13,55.22,535643.0,48.7043,48.8103,48.7043,48.7838,535643.0
2021-09-20 09:30:00,54.82,54.86,54.42,54.57,355303.0,48.4304,48.4658,48.077,48.2096,355303.0
2021-09-20 09:35:00,54.57,54.66,54.38,54.65,135817.0,48.2096,48.2891,48.0417,48.2802,135817.0
2021-09-20 09:40:00,54.62,54.82,54.56,54.72,95535.0,48.2537,48.4304,48.2007,48.3421,95535.0
2021-09-20 09:45:00,54.71,54.83,54.66,54.74,87256.0,48.3332,48.4393,48.2891,48.3598,87256.0
2021-09-20 09:50:00,54.74,54.75,54.57,54.71,132255.0,48.3598,48.3686,48.2096,48.3332,132255.0
2021-09-20 09:55:00,54.73,54.92,54.68,54.85,62716.0,48.3509,48.5188,48.3067,48.4569,62716.0
2021-09-20 10:00:00,54.82,54.83,54.67,54.73,71225.0,48.4304,48.4393,48.2979,48.3509,71225.0
2021-09-20 10:05:00,54.71,54.74,54.51,54.51,73317.0,48.3332,48.3598,48.1566,48.1566,73317.0
2021-09-20 10:10:00,54.51,54.54,54.35,54.48,86132.0,48.1566,48.1831,48.0152,48.1301,86132.0
2021-09-20 10:15:00,54.48,54.56,54.45,54.52,56662.0,48.1301,48.2007,48.1036,48.1654,56662.0
2021-09-20 10:20:00,54.49,54.91,54.49,54.86,128924.0,48.1389,48.5099,48.1389,48.4658,128924.0
2021-09-20 10:25:00,54.85,54.88,54.71,54.76,155260.0,48.4569,48.4834,48.3332,48.3774,155260.0
2021-09-20 10:30:00,54.75,54.76,54.6,54.69,73006.0,48.3686,48.3774,48.2361,48.3156,73006.0
2021-09-20 10:35:00,54.69,54.83,54.61,54.67,85805.0,48.3156,48.4393,48.2449,48.2979,85805.0
2021-09-20 10:40:00,54.66,54.75,54.59,54.59,85268.0,48.2891,48.3686,48.2272,48.2272,85268.0
2021-09-20 10:45:00,54.59,54.71,54.55,54.66,74073.0,48.2272,48.3332,48.1919,48.2891,74073.0
2021-09-20 10:50:00,54.65,54.71,54.57,54.65,91539.0,48.2802,48.3332,48.2096,48.2802,91539.0
2021-09-20 10:55:00,54.65,54.65,54.56,54.62,73437.0,48.2802,48.2802,48.2007,48.2537,73437.0
2021-09-20 11:00:00,54.62,54.74,54.62,54.73,95277.0,48.2537,48.3598,48.2537,48.3509,95277.0
2021-09-20 11:05:00,54.73,54.77,54.59,54.63,89884.0,48.3509,48.3863,48.2272,48.2626,89884.0
2021-09-20 11:10:00,54.63,54.73,54.61,54.64,66420.0,48.2626,48.3509,48.2449,48.2714,66420.0
2021-09-20 11:15:00,54.63,54.67,54.54,54.55,86955.0,48.2626,48.2979,48.1831,48.1919,86955.0
2021-09-20 11:20:00,54.53,54.64,54.52,54.6,71813.0,48.1742,48.2714,48.1654,48.2361,71813.0
2021-09-20 11:25:00,54.6,54.67,54.54,54.66,78713.0,48.2361,48.2979,48.1831,48.2891,78713.0
2021-09-20 11:30:00,54.67,54.71,54.54,54.59,64390.0,48.2979,48.3332,48.1831,48.2272,64390.0
2021-09-20 11:35:00,54.59,54.6,54.53,54.58,42867.0,48.2272,48.2361,48.1742,48.2184,42867.0
2021-09-20 11:40:00,54.58,54.58,54.5,54.51,52208.0,48.2184,48.2184,48.1477,48.1566,52208.0
2021-09-20 11:45:00,54.51,54.51,54.36,54.36,132038.0,48.1566,48.1566,48.024,48.024,132038.0
2021-09-20 11:50:00,54.37,54.37,54.24,54.25,115926.0,48.0329,48.0329,47.918,47.9269,115926.0
2021-09-20 11:55:00,54.25,54.26,54.12,54.16,175577.0,47.9269,47.9357,47.812,47.8474,175577.0
2021-09-20 12:00:00,54.16,54.16,53.97,54.02,278020.0,47.8474,47.8474,47.6795,47.7237,278020.0
2021-09-20 12:05:00,54.02,54.02,53.91,53.99,133110.0,47.7237,47.7237,47.6265,47.6972,133110.0
2021-09-20 12:10:00,53.98,54.06,53.95,53.98,118452.0,47.6883,47.759,47.6618,47.6883,118452.0
2021-09-20 12:15:00,53.98,54.04,53.93,53.95,135883.0,47.6883,47.7413,47.6442,47.6618,135883.0
2021-09-20 12:20:00,53.93,54.05,53.83,53.9,134393.0,47.6442,47.7502,47.5558,47.6177,134393.0
2021-09-20 12:25:00,53.9,53.95,53.87,53.94,68452.0,47.6177,47.6618,47.5912,47.653,68452.0
2021-09-20 12:30:00,53.93,54.04,53.84,54.0,62642.0,47.6442,47.7413,47.5647,47.706,62642.0
2021-09-20 12:35:00,54.0,54.05,53.97,54.03,58064.0,47.706,47.7502,47.6795,47.7325,58064.0
2021-09-20 12:40:00,54.03,54.1,54.03,54.05,58840.0,47.7325,47.7943,47.7325,47.7502,58840.0
2021-09-20 12:45:00,54.05,54.08,53.97,53.99,68614.0,47.7502,47.7767,47.6795,47.6972,68614.0
2021-09-20 12:50:00,53.98,54.02,53.97,53.98,36698.0,47.6883,47.7237,47.6795,47.6883,36698.0
2021-09-20 12:55:00,53.97,54.05,53.92,53.93,57564.0,47.6795,47.7502,47.6353,47.6442,57564.0
2021-09-20 13:00:00,53.92,53.96,53.89,53.9,52096.0,47.6353,47.6707,47.6088,47.6177,52096.0
2021-09-20 13:05:00,53.9,53.92,53.84,53.84,71242.0,47.6177,47.6353,47.5647,47.5647,71242.0
2021-09-20 13:10:00,53.84,53.87,53.77,53.78,65794.0,47.5647,47.5912,47.5028,47.5116,65794.0
2021-09-20 13:15:00,53.78,53.82,53.69,53.71,80708.0,47.5116,47.547,47.4321,47.4498,80708.0
2021-09-20 13:20:00,53.71,53.78,53.69,53.78,56117.0,47.4498,47.5116,47.4321,47.5116,56117.0
2021-09-20 13:25:00,53.78,53.83,53.77,53.79,59680.0,47.5116,47.5558,47.5028,47.5205,59680.0
2021-09-20 13:30:00,53.79,53.83,53.77,53.78,48709.0,47.5205,47.5558,47.5028,47.5116,48709.0
2021-09-20 13:35:00,53.78,53.87,53.76,53.87,66296.0,47.5116,47.5912,47.494,47.5912,66296.0
2021-09-20 13:40:00,53.86,53.9,53.76,53.77,67473.0,47.5823,47.6177,47.494,47.5028,67473.0
2021-09-20 13:45:00,53.76,53.85,53.73,53.82,72321.0,47.494,47.5735,47.4675,47.547,72321.0
2021-09-20 13:50:00,53.82,53.92,53.81,53.91,47474.0,47.547,47.6353,47.5381,47.6265,47474.0
2021-09-20 13:55:00,53.91,53.95,53.81,53.81,62753.0,47.6265,47.6618,47.5381,47.5381,62753.0
2021-09-20 14:00:00,53.82,53.89,53.81,53.82,48615.0,47.547,47.6088,47.5381,47.547,48615.0
2021-09-20 14:05:00,53.81,53.84,53.62,53.63,102507.0,47.5381,47.5647,47.3703,47.3791,102507.0
2021-09-20 14:10:00,53.63,53.63,53.55,53.59,79633.0,47.3791,47.3791,47.3085,47.3438,79633.0
2021-09-20 14:15:00,53.58,53.62,53.57,53.61,54903.0,47.335,47.3703,47.3261,47.3615,54903.0
2021-09-20 14:20:00,53.6,53.65,53.52,53.54,51263.0,47.3526,47.3968,47.2819,47.2996,51263.0
2021-09-20 14:25:00,53.54,53.6,53.53,53.58,46761.0,47.2996,47.3526,47.2908,47.335,46761.0
2021-09-20 14:30:00,53.58,53.65,53.55,53.58,55620.0,47.335,47.3968,47.3085,47.335,55620.0
2021-09-20 14:35:00,53.58,53.67,53.57,53.61,69474.0,47.335,47.4145,47.3261,47.3615,69474.0
2021-09-20 14:40:00,53.61,53.72,53.6,53.63,97183.0,47.3615,47.4586,47.3526,47.3791,97183.0
2021-09-20 14:45:00,53.61,53.7,53.59,53.65,56624.0,47.3615,47.441,47.3438,47.3968,56624.0
2021-09-20 14:50:00,53.64,53.7,53.6,53.66,63229.0,47.388,47.441,47.3526,47.4056,63229.0
2021-09-20 14:55:00,53.66,53.76,53.65,53.66,72104.0,47.4056,47.494,47.3968,47.4056,72104.0
2021-09-20 15:00:00,53.67,53.76,53.66,53.73,83939.0,47.4145,47.494,47.4056,47.4675,83939.0
2021-09-20 15:05:00,53.73,53.75,53.62,53.65,101025.0,47.4675,47.4851,47.3703,47.3968,101025.0
2021-09-20 15:10:00,53.64,53.71,53.63,53.65,75655.0,47.388,47.4498,47.3791,47.3968,75655.0
2021-09-20 15:15:00,53.66,53.7,53.63,53.68,66585.0,47.4056,47.441,47.3791,47.4233,66585.0
2021-09-20 15:20:00,53.67,53.74,53.64,53.71,93221.0,47.4145,47.4763,47.388,47.4498,93221.0
2021-09-20 15:25:00,53.7,53.81,53.66,53.77,108468.0,47.441,47.5381,47.4056,47.5028,108468.0
2021-09-20 15:30:00,53.78,53.78,53.71,53.74,127202.0,47.5116,47.5116,47.4498,47.4763,127202.0
2021-09-20 15:35:00,53.75,53.86,53.74,53.8,125013.0,47.4851,47.5823,47.4763,47.5293,125013.0
2021-09-20 15:40:00,53.79,53.86,53.71,53.74,144115.0,47.5205,47.5823,47.4498,47.4763,144115.0
2021-09-20 15:45:00,53.74,53.86,53.69,53.85,221053.0,47.4763,47.5823,47.4321,47.5735,221053.0
2021-09-20 15:50:00,53.85,53.93,53.85,53.92,270817.0,47.5735,47.6442,47.5735,47.6353,270817.0
2021-09-20 15:55:00,53.92,54.05,53.91,54.01,561944.0,47.6353,47.7502,47.6265,47.7148,561944.0
2021-09-21 09:30:00,54.49,54.74,54.41,54.59,203213.0,48.1389,48.3598,48.0682,48.2272,203213.0
2021-09-21 09:35:00,54.6,54.82,54.6,54.74,74852.0,48.2361,48.4304,48.2361,48.3598,74852.0
2021-09-21 09:40:00,54.76,54.88,54.72,54.86,98806.0,48.3774,48.4834,48.3421,48.4658,98806.0
2021-09-21 09:45:00,54.85,54.89,54.64,54.72,90396.0,48.4569,48.4923,48.2714,48.3421,90396.0
2021-09-21 09:50:00,54.73,54.9,54.7,54.86,66742.0,48.3509,48.5011,48.3244,48.4658,66742.0
2021-09-21 09:55:00,54.87,54.98,54.74,54.77,62326.0,48.4746,48.5718,48.3598,48.3863,62326.0
2021-09-21 10:00:00,54.77,54.95,54.77,54.79,115150.0,48.3863,48.5453,48.3863,48.4039,115150.0
2021-09-21 10:05:00,54.79,54.8,54.45,54.48,85988.0,48.4039,48.4128,48.1036,48.1301,85988.0
2021-09-21 10:10:00,54.48,54.51,54.38,54.5,62431.0,48.1301,48.1566,48.0417,48.1477,62431.0
2021-09-21 10:15:00,54.48,54.54,54.43,54.44,107840.0,48.1301,48.1831,48.0859,48.0947,107840.0
2021-09-21 10:20:00,54.45,54.47,54.37,54.39,52637.0,48.1036,48.1212,48.0329,48.0505,52637.0
2021-09-21 10:25:00,54.4,54.45,54.35,54.39,65287.0,48.0594,48.1036,48.0152,48.0505,65287.0
2021-09-21 10:30:00,54.38,54.41,54.33,54.35,29905.0,48.0417,48.0682,47.9975,48.0152,29905.0
2021-09-21 10:35:00,54.34,54.41,54.21,54.4,32894.0,48.0064,48.0682,47.8915,48.0594,32894.0
2021-09-21 10:40:00,54.41,54.57,54.39,54.54,62730.0,48.0682,48.2096,48.0505,48.1831,62730.0
2021-09-21 10:45:00,54.54,54.56,54.43,54.46,39748.0,48.1831,48.2007,48.0859,48.1124,39748.0
2021-09-21 10:50:00,54.48,54.63,54.46,54.61,42508.0,48.1301,48.2626,48.1124,48.2449,42508.0
2021-09-21 10:55:00,54.62,54.71,54.54,54.67,49002.0,48.2537,48.3332,48.1831,48.2979,49002.0
2021-09-21 11:00:00,54.67,54.73,54.57,54.73,48199.0,48.2979,48.3509,48.2096,48.3509,48199.0
2021-09-21 11:05:00,54.72,54.81,54.68,54.79,118987.0,48.3421,48.4216,48.3067,48.4039,118987.0
2021-09-21 11:10:00,54.8,54.82,54.69,54.7,32083.0,48.4128,48.4304,48.3156,48.3244,32083.0
2021-09-21 11:15:00,54.72,54.94,54.71,54.93,98790.0,48.3421,48.5364,48.3332,48.5276,98790.0
2021-09-21 11:20:00,54.93,54.97,54.89,54.93,53485.0,48.5276,48.5629,48.4923,48.5276,53485.0
2021-09-21 11:25:00,54.93,55.08,54.93,55.08,66803.0,48.5276,48.6601,48.5276,48.6601,66803.0
2021-09-21 11:30:00,55.09,55.25,55.08,55.2,99263.0,48.669,48.8103,48.6601,48.7661,99263.0
2021-09-21 11:35:00,55.2,55.3,55.2,55.21,39721.0,48.7661,48.8545,48.7661,48.775,39721.0
2021-09-21 11:40:00,55.21,55.3,55.21,55.24,32399.0,48.775,48.8545,48.775,48.8015,32399.0
2021-09-21 11:45:00,55.25,55.26,55.14,55.21,42935.0,48.8103,48.8191,48.7131,48.775,42935.0
2021-09-21 11:50:00,55.21,55.25,55.16,55.25,30000.0,48.775,48.8103,48.7308,48.8103,30000.0
2021-09-21 11:55:00,55.26,55.27,55.21,55.25,55409.0,48.8191,48.828,48.775,48.8103,55409.0
2021-09-21 12:00:00,55.25,55.36,55.22,55.35,45386.0,48.8103,48.9075,48.7838,48.8987,45386.0
2021-09-21 12:05:00,55.36,55.43,55.35,55.37,40875.0,48.9075,48.9693,48.8987,48.9163,40875.0
2021-09-21 12:10:00,55.38,55.44,55.38,55.42,23047.0,48.9252,48.9782,48.9252,48.9605,23047.0
2021-09-21 12:15:00,55.42,55.42,55.33,55.36,30202.0,48.9605,48.9605,48.881,48.9075,30202.0
2021-09-21 12:20:00,55.35,55.42,55.26,55.26,28156.0,48.8987,48.9605,48.8191,48.8191,28156.0
2021-09-21 12:25:00,55.28,55.3,55.22,55.24,23376.0,48.8368,48.8545,48.7838,48.8015,23376.0
2021-09-21 12:30:00,55.23,55.27,55.17,55.25,27872.0,48.7926,48.828,48.7396,48.8103,27872.0
2021-09-21 12:35:00,55.24,55.28,55.22,55.23,16053.0,48.8015,48.8368,48.7838,48.7926,16053.0
2021-09-21 12:40:00,55.24,55.27,55.2,55.26,17861.0,48.8015,48.828,48.7661,48.8191,17861.0
2021-09-21 12:45:00,55.26,55.3,55.22,55.27,37206.0,48.8191,48.8545,48.7838,48.828,37206.0
2021-09-21 12:50:00,55.26,55.26,55.14,55.19,32683.0,48.8191,48.8191,48.7131,48.7573,32683.0
2021-09-21 12:55:00,55.19,55.23,55.17,55.2,28798.0,48.7573,48.7926,48.7396,48.7661,28798.0
2021-09-21 13:00:00,55.2,55.2,55.03,55.05,26873.0,48.7661,48.7661,48.6159,48.6336,26873.0
2021-09-21 13:05:00,55.05,55.11,55.03,55.08,20353.0,48.6336,48.6866,48.6159,48.6601,20353.0
2021-09-21 13:10:00,55.07,55.11,55.05,55.08,29017.0,48.6513,48.6866,48.6336,48.6601,29017.0
2021-09-21 13:15:00,55.08,55.1,55.02,55.09,35147.0,48.6601,48.6778,48.6071,48.669,35147.0
2021-09-21 13:20:00,55.09,55.1,54.95,54.95,24592.0,48.669,48.6778,48.5453,48.5453,24592.0
2021-09-21 13:25:00,54.95,55.0,54.91,54.96,38112.0,48.5453,48.5894,48.5099,48.5541,38112.0
2021-09-21 13:30:00,54.97,54.98,54.89,54.9,40723.0,48.5629,48.5718,48.4923,48.5011,40723.0
2021-09-21 13:35:00,54.9,54.94,54.85,54.91,45793.0,48.5011,48.5364,48.4569,48.5099,45793.0
2021-09-21 13:40:00,54.91,54.93,54.87,54.9,33160.0,48.5099,48.5276,48.4746,48.5011,33160.0
2021-09-21 13:45:00,54.91,54.98,54.89,54.94,30809.0,48.5099,48.5718,48.4923,48.5364,30809.0
2021-09-21 13:50:00,54.93,54.97,54.8,54.82,20025.0,48.5276,48.5629,48.4128,48.4304,20025.0
2021-09-21 13:55:00,54.84,54.96,54.81,54.96,23339.0,48.4481,48.5541,48.4216,48.5541,23339.0
2021-09-21 14:00:00,54.96,54.98,54.85,54.91,29255.0,48.5541,48.5718,48.4569,48.5099,29255.0
2021-09-21 14:05:00,54.91,54.93,54.83,54.85,24103.0,48.5099,48.5276,48.4393,48.4569,24103.0
2021-09-21 14:10:00,54.85,54.86,54.81,54.84,13326.0,48.4569,48.4658,48.4216,48.4481,13326.0
2021-09-21 14:15:00,54.83,54.84,54.79,54.82,27829.0,48.4393,48.4481,48.4039,48.4304,27829.0
2021-09-21 14:20:00,54.82,54.82,54.74,54.76,27811.0,48.4304,48.4304,48.3598,48.3774,27811.0
2021-09-21 14:25:00,54.76,54.76,54.66,54.67,21559.0,48.3774,48.3774,48.2891,48.2979,21559.0
2021-09-21 14:30:00,54.66,54.73,54.66,54.72,27436.0,48.2891,48.3509,48.2891,48.3421,27436.0
2021-09-21 14:35:00,54.72,54.73,54.62,54.64,39222.0,48.3421,48.3509,48.2537,48.2714,39222.0
2021-09-21 14:40:00,54.64,54.67,54.6,54.63,19959.0,48.2714,48.2979,48.2361,48.2626,19959.0
2021-09-21 14:45:00,54.62,54.66,54.59,54.59,22093.0,48.2537,48.2891,48.2272,48.2272,22093.0
2021-09-21 14:50:00,54.6,54.68,54.57,54.6,37885.0,48.2361,48.3067,48.2096,48.2361,37885.0
2021-09-21 14:55:00,54.6,54.61,54.57,54.58,18784.0,48.2361,48.2449,48.2096,48.2184,18784.0
2021-09-21 15:00:00,54.59,54.7,54.58,54.62,37382.0,48.2272,48.3244,48.2184,48.2537,37382.0
2021-09-21 15:05:00,54.63,54.63,54.55,54.58,34084.0,48.2626,48.2626,48.1919,48.2184,34084.0
2021-09-21 15:10:00,54.58,54.65,54.56,54.65,24385.0,48.2184,48.2802,48.2007,48.2802,24385.0
2021-09-21 15:15:00,54.66,54.69,54.63,54.63,35036.0,48.2891,48.3156,48.2626,48.2626,35036.0
2021-09-21 15:20:00,54.63,54.7,54.63,54.68,32717.0,48.2626,48.3244,48.2626,48.3067,32717.0
2021-09-21 15:25:00,54.69,54.71,54.62,54.66,69351.0,48.3156,48.3332,48.2537,48.2891,69351.0
2021-09-21 15:30:00,54.66,54.74,54.65,54.7,45642.0,48.2891,48.3598,48.2802,48.3244,45642.0
2021-09-21 15:35:00,54.7,54.71,54.61,54.62,79167.0,48.3244,48.3332,48.2449,48.2537,79167.0
2021-09-21 15:40:00,54.62,54.69,54.58,54.66,78452.0,48.2537,48.3156,48.2184,48.2891,78452.0
2021-09-21 15:45:00,54.66,54.66,54.57,54.62,79928.0,48.2891,48.2891,48.2096,48.2537,79928.0
2021-09-21 15:50:00,54.61,54.65,54.6,54.62,118057.0,48.2449,48.2802,48.2361,48.2537,118057.0
2021-09-21 15:55:00,54.62,54.63,54.49,54.51,276459.0,48.2537,48.2626,48.1389,48.1566,276459.0
2021-09-22 09:30:00,54.97,55.21,54.9,54.99,169455.0,48.5629,48.775,48.5011,48.5806,169455.0
2021-09-22 09:35:00,54.98,55.05,54.84,54.91,71122.0,48.5718,48.6336,48.4481,48.5099,71122.0
2021-09-22 09:40:00,54.88,55.14,54.83,55.05,94395.0,48.4834,48.7131,48.4393,48.6336,94395.0
2021-09-22 09:45:00,55.05,55.14,54.8,54.82,80257.0,48.6336,48.7131,48.4128,48.4304,80257.0
2021-09-22 09:50:00,54.83,54.84,54.71,54.74,50688.0,48.4393,48.4481,48.3332,48.3598,50688.0
2021-09-22 09:55:00,54.73,54.75,54.63,54.72,39633.0,48.3509,48.3686,48.2626,48.3421,39633.0
2021-09-22 10:00:00,54.74,54.81,54.67,54.68,66828.0,48.3598,48.4216,48.2979,48.3067,66828.0
2021-09-22 10:05:00,54.69,54.79,54.66,54.71,43368.0,48.3156,48.4039,48.2891,48.3332,43368.0
2021-09-22 10:10:00,54.71,54.77,54.65,54.66,53801.0,48.3332,48.3863,48.2802,48.2891,53801.0
2021-09-22 10:15:00,54.66,54.98,54.66,54.97,41853.0,48.2891,48.5718,48.2891,48.5629,41853.0
2021-09-22 10:20:00,54.97,55.09,54.96,55.0,79382.0,48.5629,48.669,48.5541,48.5894,79382.0
2021-09-22 10:25:00,55.0,55.08,54.96,54.96,39130.0,48.5894,48.6601,48.5541,48.5541,39130.0
2021-09-22 10:30:00,54.96,55.13,54.96,55.12,45601.0,48.5541,48.7043,48.5541,48.6955,45601.0
2021-09-22 10:35:00,55.13,55.24,55.11,55.17,34151.0,48.7043,48.8015,48.6866,48.7396,34151.0
2021-09-22 10:40:00,55.18,55.2,55.12,55.13,23332.0,48.7485,48.7661,48.6955,48.7043,23332.0
2021-09-22 10:45:00,55.11,55.13,54.97,54.98,37142.0,48.6866,48.7043,48.5629,48.5718,37142.0
2021-09-22 10:50:00,54.98,55.02,54.93,54.97,35575.0,48.5718,48.6071,48.5276,48.5629,35575.0
2021-09-22 10:55:00,54.98,55.09,54.92,55.08,50536.0,48.5718,48.669,48.5188,48.6601,50536.0
2021-09-22 11:00:00,55.08,55.18,55.04,55.14,38215.0,48.6601,48.7485,48.6248,48.7131,38215.0
2021-09-22 11:05:00,55.14,55.16,55.11,55.14,23930.0,48.7131,48.7308,48.6866,48.7131,23930.0
2021-09-22 11:10:00,55.14,55.17,55.1,55.13,26191.0,48.7131,48.7396,48.6778,48.7043,26191.0
2021-09-22 11:15:00,55.13,55.14,55.1,55.1,25503.0,48.7043,48.7131,48.6778,48.6778,25503.0
2021-09-22 11:20:00,55.1,55.2,55.1,55.16,24509.0,48.6778,48.7661,48.6778,48.7308,24509.0
2021-09-22 11:25:00,55.16,55.19,55.12,55.12,33912.0,48.7308,48.7573,48.6955,48.6955,33912.0
2021-09-22 11:30:00,55.13,55.22,55.08,55.21,21631.0,48.7043,48.7838,48.6601,48.775,21631.0
2021-09-22 11:35:00,55.21,55.32,55.21,55.28,48941.0,48.775,48.8721,48.775,48.8368,48941.0
2021-09-22 11:40:00,55.28,55.3,55.26,55.27,18938.0,48.8368,48.8545,48.8191,48.828,18938.0
2021-09-22 11:45:00,55.27,55.37,55.26,55.37,49441.0,48.828,48.9163,48.8191,48.9163,49441.0
2021-09-22 11:50:00,55.37,55.53,55.37,55.47,99356.0,48.9163,49.0577,48.9163,49.0047,99356.0
2021-09-22 11:55:00,55.46,55.49,55.42,55.44,43194.0,48.9958,49.0223,48.9605,48.9782,43194.0
2021-09-22 12:00:00,55.44,55.46,55.33,55.34,32628.0,48.9782,48.9958,48.881,48.8898,32628.0
2021-09-22 12:05:00,55.33,55.34,55.25,55.25,12946.0,48.881,48.8898,48.8103,48.8103,12946.0
2021-09-22 12:10:00,55.25,55.34,55.24,55.33,22218.0,48.8103,48.8898,48.8015,48.881,22218.0
2021-09-22 12:15:00,55.32,55.35,55.29,55.3,25596.0,48.8721,48.8987,48.8456,48.8545,25596.0
2021-09-22 12:20:00,55.29,55.3,55.22,55.23,14975.0,48.8456,48.8545,48.7838,48.7926,14975.0
2021-09-22 12:25:00,55.22,55.3,55.22,55.26,44582.0,48.7838,48.8545,48.7838,48.8191,44582.0
2021-09-22 12:30:00,55.26,55.28,55.22,55.23,19607.0,48.8191,48.8368,48.7838,48.7926,19607.0
2021-09-22 12:35:00,55.22,55.24,55.16,55.16,14146.0,48.7838,48.8015,48.7308,48.7308,14146.0
2021-09-22 12:40:00,55.17,55.18,55.14,55.16,20195.0,48.7396,48.7485,48.7131,48.7308,20195.0
2021-09-22 12:45:00,55.17,55.19,55.13,55.17,23439.0,48.7396,48.7573,48.7043,48.7396,23439.0
2021-09-22 12:50:00,55.17,55.22,55.1,55.1,43253.0,48.7396,48.7838,48.6778,48.6778,43253.0
2021-09-22 12:55:00,55.1,55.11,55.04,55.05,45357.0,48.6778,48.6866,48.6248,48.6336,45357.0
2021-09-22 13:00:00,55.05,55.1,55.01,55.09,18644.0,48.6336,48.6778,48.5983,48.669,18644.0
2021-09-22 13:05:00,55.09,55.15,55.08,55.1,18370.0,48.669,48.722,48.6601,48.6778,18370.0
2021-09-22 13:10:00,55.1,55.11,55.06,55.07,21626.0,48.6778,48.6866,48.6425,48.6513,21626.0
2021-09-22 13:15:00,55.07,55.1,55.07,55.08,20806.0,48.6513,48.6778,48.6513,48.6601,20806.0
2021-09-22 13:20:00,55.08,55.1,55.04,55.08,25066.0,48.6601,48.6778,48.6248,48.6601,25066.0
2021-09-22 13:25:00,55.08,55.08,55.0,55.01,24649.0,48.6601,48.6601,48.5894,48.5983,24649.0
2021-09-22 13:30:00,55.02,55.02,55.0,55.01,14299.0,48.6071,48.6071,48.5894,48.5983,14299.0
2021-09-22 13:35:00,55.02,55.02,55.0,55.01,37195.0,48.6071,48.6071,48.5894,48.5983,37195.0
2021-09-22 13:40:00,55.01,55.05,54.97,54.98,25584.0,48.5983,48.6336,48.5629,48.5718,25584.0
2021-09-22 13:45:00,54.97,55.03,54.96,54.99,15928.0,48.5629,48.6159,48.5541,48.5806,15928.0
2021-09-22 13:50:00,55.0,55.01,54.93,54.97,30828.0,48.5894,48.5983,48.5276,48.5629,30828.0
2021-09-22 13:55:00,54.97,54.99,54.93,54.96,20280.0,48.5629,48.5806,48.5276,48.5541,20280.0
2021-09-22 14:00:00,54.94,55.3,54.76,55.26,135139.0,48.5364,48.8545,48.3774,48.8191,135139.0
2021-09-22 14:05:00,55.29,55.56,55.28,55.53,127964.0,48.8456,49.0842,48.8368,49.0577,127964.0
2021-09-22 14:10:00,55.53,55.6,55.45,55.58,49944.0,49.0577,49.1195,48.987,49.1018,49944.0
2021-09-22 14:15:00,55.59,55.64,55.53,55.55,120692.0,49.1107,49.1549,49.0577,49.0753,120692.0
2021-09-22 14:20:00,55.54,55.59,55.41,55.42,60513.0,49.0665,49.1107,48.9517,48.9605,60513.0
2021-09-22 14:25:00,55.43,55.5,55.4,55.48,31499.0,48.9693,49.0312,48.9428,49.0135,31499.0
2021-09-22 14:30:00,55.47,55.56,55.4,55.52,65475.0,49.0047,49.0842,48.9428,49.0488,65475.0
2021-09-22 14:35:00,55.5,55.54,55.01,55.02,133096.0,49.0312,49.0665,48.5983,48.6071,133096.0
2021-09-22 14:40:00,55.01,55.01,54.75,54.77,153273.0,48.5983,48.5983,48.3686,48.3863,153273.0
2021-09-22 14:45:00,54.76,54.83,54.64,54.69,111976.0,48.3774,48.4393,48.2714,48.3156,111976.0
2021-09-22 14:50:00,54.68,54.95,54.63,54.86,124471.0,48.3067,48.5453,48.2626,48.4658,124471.0
2021-09-22 14:55:00,54.87,54.87,54.66,54.73,64368.0,48.4746,48.4746,48.2891,48.3509,64368.0
2021-09-22 15:00:00,54.71,54.8,54.64,54.67,75651.0,48.3332,48.4128,48.2714,48.2979,75651.0
2021-09-22 15:05:00,54.67,54.82,54.65,54.79,67633.0,48.2979,48.4304,48.2802,48.4039,67633.0
2021-09-22 15:10:00,54.79,54.85,54.75,54.82,50013.0,48.4039,48.4569,48.3686,48.4304,50013.0
2021-09-22 15:15:00,54.83,54.98,54.83,54.98,70938.0,48.4393,48.5718,48.4393,48.5718,70938.0
2021-09-22 15:20:00,54.97,55.05,54.82,54.84,114713.0,48.5629,48.6336,48.4304,48.4481,114713.0
2021-09-22 15:25:00,54.85,54.85,54.77,54.78,46004.0,48.4569,48.4569,48.3863,48.3951,46004.0
2021-09-22 15:30:00,54.78,54.83,54.64,54.67,67885.0,48.3951,48.4393,48.2714,48.2979,67885.0
2021-09-22 15:35:00,54.66,54.71,54.65,54.7,58888.0,48.2891,48.3332,48.2802,48.3244,58888.0
2021-09-22 15:40:00,54.7,54.73,54.64,54.71,88257.0,48.3244,48.3509,48.2714,48.3332,88257.0
2021-09-22 15:45:00,54.71,54.75,54.64,54.66,60123.0,48.3332,48.3686,48.2714,48.2891,60123.0
2021-09-22 15:50:00,54.66,54.68,54.59,54.65,79435.0,48.2891,48.3067,48.2272,48.2802,79435.0
2021-09-22 15:55:00,54.65,54.69,54.62,54.64,241657.0,48.2802,48.3156,48.2537,48.2714,241657.0
2021-09-23 09:30:00,54.46,54.79,54.39,54.79,196199.0,48.1124,48.4039,48.0505,48.4039,196199.0
2021-09-23 09:35:00,54.78,54.88,54.66,54.7,112534.0,48.3951,48.4834,48.2891,48.3244,112534.0
2021-09-23 09:40:00,54.71,54.84,54.6,54.65,71273.0,48.3332,48.4481,48.2361,48.2802,71273.0
2021-09-23 09:45:00,54.67,54.79,54.59,54.59,45058.0,48.2979,48.4039,48.2272,48.2272,45058.0
2021-09-23 09:50:00,54.58,54.64,54.47,54.54,72173.0,48.2184,48.2714,48.1212,48.1831,72173.0
2021-09-23 09:55:00,54.55,54.6,54.49,54.53,50568.0,48.1919,48.2361,48.1389,48.1742,50568.0
2021-09-23 10:00:00,54.53,54.53,54.39,54.4,70384.0,48.1742,48.1742,48.0505,48.0594,70384.0
2021-09-23 10:05:00,54.4,54.47,54.33,54.44,50486.0,48.0594,48.1212,47.9975,48.0947,50486.0
2021-09-23 10:10:00,54.44,54.53,54.41,54.51,56253.0,48.0947,48.1742,48.0682,48.1566,56253.0
2021-09-23 10:15:00,54.51,54.51,54.36,54.41,73927.0,48.1566,48.1566,48.024,48.0682,73927.0
2021-09-23 10:20:00,54.43,54.5,54.39,54.49,31564.0,48.0859,48.1477,48.0505,48.1389,31564.0
2021-09-23 10:25:00,54.48,54.54,54.45,54.48,32606.0,48.1301,48.1831,48.1036,48.1301,32606.0
2021-09-23 10:30:00,54.48,54.5,54.37,54.42,56719.0,48.1301,48.1477,48.0329,48.077,56719.0
2021-09-23 10:35:00,54.42,54.42,54.3,54.4,42002.0,48.077,48.077,47.971,48.0594,42002.0
2021-09-23 10:40:00,54.41,54.45,54.33,54.35,32358.0,48.0682,48.1036,47.9975,48.0152,32358.0
2021-09-23 10:45:00,54.35,54.5,54.34,54.48,43045.0,48.0152,48.1477,48.0064,48.1301,43045.0
2021-09-23 10:50:00,54.47,54.49,54.37,54.41,50918.0,48.1212,48.1389,48.0329,48.0682,50918.0
2021-09-23 10:55:00,54.4,54.47,54.36,54.37,36415.0,48.0594,48.1212,48.024,48.0329,36415.0
2021-09-23 11:00:00,54.36,54.45,54.34,54.45,43100.0,48.024,48.1036,48.0064,48.1036,43100.0
2021-09-23 11:05:00,54.45,54.52,54.44,54.52,96159.0,48.1036,48.1654,48.0947,48.1654,96159.0
2021-09-23 11:10:00,54.52,54.52,54.45,54.46,46770.0,48.1654,48.1654,48.1036,48.1124,46770.0
2021-09-23 11:15:00,54.46,54.46,54.27,54.28,66097.0,48.1124,48.1124,47.9445,47.9534,66097.0
2021-09-23 11:20:00,54.28,54.34,54.24,54.3,64811.0,47.9534,48.0064,47.918,47.971,64811.0
2021-09-23 11:25:00,54.3,54.4,54.28,54.38,21008.0,47.971,48.0594,47.9534,48.0417,21008.0
2021-09-23 11:30:00,54.39,54.51,54.39,54.49,46140.0,48.0505,48.1566,48.0505,48.1389,46140.0
2021-09-23 11:35:00,54.49,54.51,54.46,54.47,62932.0,48.1389,48.1566,48.1124,48.1212,62932.0
2021-09-23 11:40:00,54.49,54.58,54.48,54.55,60713.0,48.1389,48.2184,48.1301,48.1919,60713.0
2021-09-23 11:45:00,54.55,54.63,54.54,54.58,25614.0,48.1919,48.2626,48.1831,48.2184,25614.0
2021-09-23 11:50:00,54.59,54.67,54.59,54.62,30083.0,48.2272,48.2979,48.2272,48.2537,30083.0
2021-09-23 11:55:00,54.61,54.62,54.55,54.56,14089.0,48.2449,48.2537,48.1919,48.2007,14089.0
2021-09-23 12:00:00,54.55,54.58,54.53,54.54,29164.0,48.1919,48.2184,48.1742,48.1831,29164.0
2021-09-23 12:05:00,54.54,54.55,54.47,54.49,50005.0,48.1831,48.1919,48.1212,48.1389,50005.0
2021-09-23 12:10:00,54.5,54.56,54.49,54.49,48673.0,48.1477,48.2007,48.1389,48.1389,48673.0
2021-09-23 12:15:00,54.49,54.5,54.44,54.49,41094.0,48.1389,48.1477,48.0947,48.1389,41094.0
2021-09-23 12:20:00,54.5,54.51,54.41,54.43,45584.0,48.1477,48.1566,48.0682,48.0859,45584.0
2021-09-23 12:25:00,54.42,54.51,54.4,54.51,36497.0,48.077,48.1566,48.0594,48.1566,36497.0
2021-09-23 12:30:00,54.51,54.55,54.5,54.51,14626.0,48.1566,48.1919,48.1477,48.1566,14626.0
2021-09-23 12:35:00,54.51,54.54,54.5,54.52,26406.0,48.1566,48.1831,48.1477,48.1654,26406.0
2021-09-23 12:40:00,54.52,54.53,54.46,54.48,20792.0,48.1654,48.1742,48.1124,48.1301,20792.0
2021-09-23 12:45:00,54.48,54.49,54.44,54.44,14784.0,48.1301,48.1389,48.0947,48.0947,14784.0
2021-09-23 12:50:00,54.44,54.48,54.4,54.48,21020.0,48.0947,48.1301,48.0594,48.1301,21020.0
2021-09-23 12:55:00,54.49,54.53,54.46,54.51,34127.0,48.1389,48.1742,48.1124,48.1566,34127.0
2021-09-23 13:00:00,54.51,54.54,54.49,54.51,16158.0,48.1566,48.1831,48.1389,48.1566,16158.0
2021-09-23 13:05:00,54.51,54.56,54.49,54.56,18589.0,48.1566,48.2007,48.1389,48.2007,18589.0
2021-09-23 13:10:00,54.56,54.56,54.48,54.49,16232.0,48.2007,48.2007,48.1301,48.1389,16232.0
2021-09-23 13:15:00,54.49,54.53,54.48,54.53,15740.0,48.1389,48.1742,48.1301,48.1742,15740.0
2021-09-23 13:20:00,54.53,54.53,54.49,54.51,22307.0,48.1742,48.1742,48.1389,48.1566,22307.0
2021-09-23 13:25:00,54.51,54.51,54.46,54.47,24465.0,48.1566,48.1566,48.1124,48.1212,24465.0
2021-09-23 13:30:00,54.47,54.53,54.46,54.5,26012.0,48.1212,48.1742,48.1124,48.1477,26012.0
2021-09-23 13:35:00,54.5,54.52,54.48,54.51,22435.0,48.1477,48.1654,48.1301,48.1566,22435.0
2021-09-23 13:40:00,54.51,54.56,54.5,54.54,33515.0,48.1566,48.2007,48.1477,48.1831,33515.0
2021-09-23 13:45:00,54.53,54.54,54.5,54.52,28760.0,48.1742,48.1831,48.1477,48.1654,28760.0
2021-09-23 13:50:00,54.53,54.69,54.52,54.67,55143.0,48.1742,48.3156,48.1654,48.2979,55143.0
2021-09-23 13:55:00,54.67,54.74,54.66,54.69,54428.0,48.2979,48.3598,48.2891,48.3156,54428.0
2021-09-23 14:00:00,54.68,54.68,54.57,54.58,24908.0,48.3067,48.3067,48.2096,48.2184,24908.0
2021-09-23 14:05:00,54.58,54.59,54.56,54.56,18463.0,48.2184,48.2272,48.2007,48.2007,18463.0
2021-09-23 14:10:00,54.56,54.57,54.5,54.51,30966.0,48.2007,48.2096,48.1477,48.1566,30966.0
2021-09-23 14:15:00,54.5,54.52,54.48,54.5,17994.0,48.1477,48.1654,48.1301,48.1477,17994.0
2021-09-23 14:20:00,54.5,54.5,54.46,54.48,33501.0,48.1477,48.1477,48.1124,48.1301,33501.0
2021-09-23 14:25:00,54.47,54.48,54.42,54.42,35925.0,48.1212,48.1301,48.077,48.077,35925.0
2021-09-23 14:30:00,54.43,54.5,54.42,54.5,56114.0,48.0859,48.1477,48.077,48.1477,56114.0
2021-09-23 14:35:00,54.5,54.5,54.45,54.48,47915.0,48.1477,48.1477,48.1036,48.1301,47915.0
2021-09-23 14:40:00,54.48,54.49,54.43,54.46,34343.0,48.1301,48.1389,48.0859,48.1124,34343.0
2021-09-23 14:45:00,54.46,54.49,54.46,54.47,21397.0,48.1124,48.1389,48.1124,48.1212,21397.0
2021-09-23 14:50:00,54.47,54.5,54.46,54.48,50658.0,48.1212,48.1477,48.1124,48.1301,50658.0
2021-09-23 14:55:00,54.48,54.48,54.42,54.45,51639.0,48.1301,48.1301,48.077,48.1036,51639.0
2021-09-23 15:00:00,54.45,54.45,54.38,54.44,68843.0,48.1036,48.1036,48.0417,48.0947,68843.0
2021-09-23 15:05:00,54.43,54.44,54.34,54.35,26795.0,48.0859,48.0947,48.0064,48.0152,26795.0
2021-09-23 15:10:00,54.35,54.35,54.24,54.25,76302.0,48.0152,48.0152,47.918,47.9269,76302.0
2021-09-23 15:15:00,54.25,54.29,54.23,54.26,57559.0,47.9269,47.9622,47.9092,47.9357,57559.0
2021-09-23 15:20:00,54.26,54.28,54.17,54.17,63486.0,47.9357,47.9534,47.8562,47.8562,63486.0
2021-09-23 15:25:00,54.18,54.21,54.1,54.11,87932.0,47.865,47.8915,47.7943,47.8032,87932.0
2021-09-23 15:30:00,54.11,54.17,54.04,54.11,231283.0,47.8032,47.8562,47.7413,47.8032,231283.0
2021-09-23 15:35:00,54.11,54.12,54.04,54.08,136597.0,47.8032,47.812,47.7413,47.7767,136597.0
2021-09-23 15:40:00,54.08,54.15,54.07,54.11,146048.0,47.7767,47.8385,47.7678,47.8032,146048.0
2021-09-23 15:45:00,54.1,54.12,53.97,53.98,211320.0,47.7943,47.812,47.6795,47.6883,211320.0
2021-09-23 15:50:00,53.96,54.07,53.93,54.06,262805.0,47.6707,47.7678,47.6442,47.759,262805.0
2021-09-23 15:55:00,54.05,54.08,53.99,54.05,383965.0,47.7502,47.7767,47.6972,47.7502,383965.0
2021-09-24 09:30:00,53.89,54.13,53.64,54.05,223809.0,47.6088,47.8208,47.388,47.7502,223809.0
2021-09-24 09:35:00,54.05,54.13,53.99,54.04,89193.0,47.7502,47.8208,47.6972,47.7413,89193.0
2021-09-24 09:40:00,54.06,54.15,53.98,54.03,73788.0,47.759,47.8385,47.6883,47.7325,73788.0
2021-09-24 09:45:00,54.03,54.29,53.97,54.27,81193.0,47.7325,47.9622,47.6795,47.9445,81193.0
2021-09-24 09:50:00,54.28,54.32,54.14,54.17,107784.0,47.9534,47.9887,47.8297,47.8562,107784.0
2021-09-24 09:55:00,54.17,54.26,54.15,54.21,94631.0,47.8562,47.9357,47.8385,47.8915,94631.0
2021-09-24 10:00:00,54.21,54.4,54.21,54.3,80229.0,47.8915,48.0594,47.8915,47.971,80229.0
2021-09-24 10:05:00,54.3,54.34,54.15,54.2,52446.0,47.971,48.0064,47.8385,47.8827,52446.0
2021-09-24 10:10:00,54.2,54.37,54.19,54.37,49540.0,47.8827,48.0329,47.8739,48.0329,49540.0
2021-09-24 10:15:00,54.36,54.48,54.34,54.45,62959.0,48.024,48.1301,48.0064,48.1036,62959.0
2021-09-24 10:20:00,54.45,54.48,54.41,54.45,41151.0,48.1036,48.1301,48.0682,48.1036,41151.0
2021-09-24 10:25:00,54.45,54.46,54.34,54.37,29146.0,48.1036,48.1124,48.0064,48.0329,29146.0
2021-09-24 10:30:00,54.37,54.43,54.31,54.41,46419.0,48.0329,48.0859,47.9799,48.0682,46419.0
2021-09-24 10:35:00,54.42,54.44,54.28,54.29,44350.0,48.077,48.0947,47.9534,47.9622,44350.0
2021-09-24 10:40:00,54.3,54.3,54.16,54.16,36187.0,47.971,47.971,47.8474,47.8474,36187.0
2021-09-24 10:45:00,54.16,54.21,54.12,54.17,72103.0,47.8474,47.8915,47.812,47.8562,72103.0
2021-09-24 10:50:00,54.16,54.2,54.12,54.19,29923.0,47.8474,47.8827,47.812,47.8739,29923.0
2021-09-24 10:55:00,54.19,54.22,54.12,54.14,38578.0,47.8739,47.9004,47.812,47.8297,38578.0
2021-09-24 11:00:00,54.15,54.25,54.11,54.25,35706.0,47.8385,47.9269,47.8032,47.9269,35706.0
2021-09-24 11:05:00,54.24,54.25,54.14,54.16,43660.0,47.918,47.9269,47.8297,47.8474,43660.0
2021-09-24 11:10:00,54.16,54.2,54.11,54.11,40579.0,47.8474,47.8827,47.8032,47.8032,40579.0
2021-09-24 11:15:00,54.1,54.15,54.1,54.13,31193.0,47.7943,47.8385,47.7943,47.8208,31193.0
2021-09-24 11:20:00,54.12,54.14,54.07,54.14,45225.0,47.812,47.8297,47.7678,47.8297,45225.0
2021-09-24 11:25:00,54.14,54.15,54.11,54.11,24589.0,47.8297,47.8385,47.8032,47.8032,24589.0
2021-09-24 11:30:00,54.12,54.15,54.05,54.15,41791.0,47.812,47.8385,47.7502,47.8385,41791.0
2021-09-24 11:35:00,54.15,54.28,54.15,54.25,71341.0,47.8385,47.9534,47.8385,47.9269,71341.0
2021-09-24 11:40:00,54.25,54.25,54.17,54.18,37607.0,47.9269,47.9269,47.8562,47.865,37607.0
2021-09-24 11:45:00,54.18,54.18,54.13,54.15,18533.0,47.865,47.865,47.8208,47.8385,18533.0
2021-09-24 11:50:00,54.15,54.25,54.15,54.25,40758.0,47.8385,47.9269,47.8385,47.9269,40758.0
2021-09-24 11:55:00,54.25,54.29,54.24,54.25,33976.0,47.9269,47.9622,47.918,47.9269,33976.0
2021-09-24 12:00:00,54.24,54.24,54.19,54.19,18036.0,47.918,47.918,47.8739,47.8739,18036.0
2021-09-24 12:05:00,54.18,54.25,54.17,54.24,10698.0,47.865,47.9269,47.8562,47.918,10698.0
2021-09-24 12:10:00,54.26,54.26,54.21,54.22,16428.0,47.9357,47.9357,47.8915,47.9004,16428.0
2021-09-24 12:15:00,54.22,54.27,54.22,54.25,24292.0,47.9004,47.9445,47.9004,47.9269,24292.0
2021-09-24 12:20:00,54.25,54.27,54.23,54.23,24033.0,47.9269,47.9445,47.9092,47.9092,24033.0
2021-09-24 12:25:00,54.23,54.23,54.17,54.17,11548.0,47.9092,47.9092,47.8562,47.8562,11548.0
2021-09-24 12:30:00,54.18,54.2,54.16,54.18,19147.0,47.865,47.8827,47.8474,47.865,19147.0
2021-09-24 12:35:00,54.17,54.18,54.13,54.13,25031.0,47.8562,47.865,47.8208,47.8208,25031.0
2021-09-24 12:40:00,54.13,54.18,54.13,54.17,17664.0,47.8208,47.865,47.8208,47.8562,17664.0
2021-09-24 12:45:00,54.17,54.17,54.14,54.16,11524.0,47.8562,47.8562,47.8297,47.8474,11524.0
2021-09-24 12:50:00,54.16,54.16,54.09,54.1,23808.0,47.8474,47.8474,47.7855,47.7943,23808.0
2021-09-24 12:55:00,54.1,54.11,54.05,54.05,14814.0,47.7943,47.8032,47.7502,47.7502,14814.0
2021-09-24 13:00:00,54.05,54.09,54.03,54.06,27993.0,47.7502,47.7855,47.7325,47.759,27993.0
2021-09-24 13:05:00,54.07,54.1,54.02,54.02,28792.0,47.7678,47.7943,47.7237,47.7237,28792.0
2021-09-24 13:10:00,54.03,54.04,54.01,54.03,38814.0,47.7325,47.7413,47.7148,47.7325,38814.0
2021-09-24 13:15:00,54.03,54.08,54.0,54.05,71956.0,47.7325,47.7767,47.706,47.7502,71956.0
2021-09-24 13:20:00,54.05,54.11,54.04,54.1,19221.0,47.7502,47.8032,47.7413,47.7943,19221.0
2021-09-24 13:25:00,54.11,54.12,54.07,54.11,22152.0,47.8032,47.812,47.7678,47.8032,22152.0
2021-09-24 13:30:00,54.11,54.17,54.08,54.12,38819.0,47.8032,47.8562,47.7767,47.812,38819.0
2021-09-24 13:35:00,54.12,54.13,54.09,54.13,19975.0,47.812,47.8208,47.7855,47.8208,19975.0
2021-09-24 13:40:00,54.13,54.14,54.09,54.1,15819.0,47.8208,47.8297,47.7855,47.7943,15819.0
2021-09-24 13:45:00,54.11,54.17,54.1,54.14,29242.0,47.8032,47.8562,47.7943,47.8297,29242.0
2021-09-24 13:50:00,54.13,54.14,54.09,54.09,20470.0,47.8208,47.8297,47.7855,47.7855,20470.0
2021-09-24 13:55:00,54.09,54.11,54.08,54.1,19934.0,47.7855,47.8032,47.7767,47.7943,19934.0
2021-09-24 14:00:00,54.11,54.11,54.05,54.1,61225.0,47.8032,47.8032,47.7502,47.7943,61225.0
2021-09-24 14:05:00,54.1,54.11,54.08,54.09,29894.0,47.7943,47.8032,47.7767,47.7855,29894.0
2021-09-24 14:10:00,54.1,54.1,54.03,54.04,54188.0,47.7943,47.7943,47.7325,47.7413,54188.0
2021-09-24 14:15:00,54.04,54.05,54.01,54.02,35220.0,47.7413,47.7502,47.7148,47.7237,35220.0
2021-09-24 14:20:00,54.03,54.06,54.01,54.03,39053.0,47.7325,47.759,47.7148,47.7325,39053.0
2021-09-24 14:25:00,54.04,54.06,54.02,54.05,22841.0,47.7413,47.759,47.7237,47.7502,22841.0
2021-09-24 14:30:00,54.05,54.07,54.03,54.04,17514.0,47.7502,47.7678,47.7325,47.7413,17514.0
2021-09-24 14:35:00,54.04,54.09,54.02,54.07,17674.0,47.7413,47.7855,47.7237,47.7678,17674.0
2021-09-24 14:40:00,54.07,54.07,54.03,54.07,16331.0,47.7678,47.7678,47.7325,47.7678,16331.0
2021-09-24 14:45:00,54.07,54.07,54.04,54.05,16263.0,47.7678,47.7678,47.7413,47.7502,16263.0
2021-09-24 14:50:00,54.05,54.09,54.04,54.07,25236.0,47.7502,47.7855,47.7413,47.7678,25236.0
2021-09-24 14:55:00,54.07,54.14,54.06,54.14,30056.0,47.7678,47.8297,47.759,47.8297,30056.0
2021-09-24 15:00:00,54.14,54.16,54.13,54.15,41339.0,47.8297,47.8474,47.8208,47.8385,41339.0
2021-09-24 15:05:00,54.16,54.17,54.11,54.12,26117.0,47.8474,47.8562,47.8032,47.812,26117.0
2021-09-24 15:10:00,54.13,54.14,54.04,54.05,18525.0,47.8208,47.8297,47.7413,47.7502,18525.0
2021-09-24 15:15:00,54.05,54.08,54.03,54.05,21843.0,47.7502,47.7767,47.7325,47.7502,21843.0
2021-09-24 15:20:00,54.05,54.09,54.02,54.07,28464.0,47.7502,47.7855,47.7237,47.7678,28464.0
2021-09-24 15:25:00,54.07,54.09,54.03,54.06,24766.0,47.7678,47.7855,47.7325,47.759,24766.0
2021-09-24 15:30:00,54.07,54.1,54.03,54.03,33054.0,47.7678,47.7943,47.7325,47.7325,33054.0
2021-09-24 15:35:00,54.04,54.05,53.99,54.01,43217.0,47.7413,47.7502,47.6972,47.7148,43217.0
2021-09-24 15:40:00,54.0,54.04,53.99,54.02,53813.0,47.706,47.7413,47.6972,47.7237,53813.0
2021-09-24 15:45:00,54.01,54.04,53.99,54.02,64990.0,47.7148,47.7413,47.6972,47.7237,64990.0
2021-09-24 15:50:00,54.01,54.02,53.92,53.93,91402.0,47.7148,47.7237,47.6353,47.6442,91402.0
2021-09-24 15:55:00,53.93,53.94,53.86,53.86,215216.0,47.6442,47.653,47.5823,47.5823,215216.0
2021-09-27 09:30:00,53.87,54.05,53.71,54.02,247670.0,47.5912,47.7502,47.4498,47.7237,247670.0
2021-09-27 09:35:00,54.01,54.07,53.81,53.97,99124.0,47.7148,47.7678,47.5381,47.6795,99124.0
2021-09-27 09:40:00,53.96,54.08,53.89,54.08,170484.0,47.6707,47.7767,47.6088,47.7767,170484.0
2021-09-27 09:45:00,54.07,54.41,54.07,54.37,147244.0,47.7678,48.0682,47.7678,48.0329,147244.0
2021-09-27 09:50:00,54.38,54.58,54.36,54.48,103512.0,48.0417,48.2184,48.024,48.1301,103512.0
2021-09-27 09:55:00,54.46,54.58,54.46,54.54,65383.0,48.1124,48.2184,48.1124,48.1831,65383.0
2021-09-27 10:00:00,54.54,54.67,54.54,54.6,73284.0,48.1831,48.2979,48.1831,48.2361,73284.0
2021-09-27 10:05:00,54.59,54.73,54.58,54.72,59950.0,48.2272,48.3509,48.2184,48.3421,59950.0
2021-09-27 10:10:00,54.72,54.83,54.69,54.73,77214.0,48.3421,48.4393,48.3156,48.3509,77214.0
2021-09-27 10:15:00,54.73,54.86,54.72,54.86,40231.0,48.3509,48.4658,48.3421,48.4658,40231.0
2021-09-27 10:20:00,54.86,54.94,54.81,54.85,51973.0,48.4658,48.5364,48.4216,48.4569,51973.0
2021-09-27 10:25:00,54.85,54.87,54.75,54.82,36343.0,48.4569,48.4746,48.3686,48.4304,36343.0
2021-09-27 10:30:00,54.83,54.86,54.67,54.67,37208.0,48.4393,48.4658,48.2979,48.2979,37208.0
2021-09-27 10:35:00,54.67,54.69,54.53,54.54,69073.0,48.2979,48.3156,48.1742,48.1831,69073.0
2021-09-27 10:40:00,54.53,54.56,54.32,54.32,63297.0,48.1742,48.2007,47.9887,47.9887,63297.0
2021-09-27 10:45:00,54.33,54.4,54.32,54.39,69392.0,47.9975,48.0594,47.9887,48.0505,69392.0
2021-09-27 10:50:00,54.38,54.39,54.29,54.3,30395.0,48.0417,48.0505,47.9622,47.971,30395.0
2021-09-27 10:55:00,54.31,54.33,54.26,54.26,30113.0,47.9799,47.9975,47.9357,47.9357,30113.0
2021-09-27 11:00:00,54.26,54.37,54.25,54.3,28415.0,47.9357,48.0329,47.9269,47.971,28415.0
2021-09-27 11:05:00,54.3,54.31,54.18,54.19,36841.0,47.971,47.9799,47.865,47.8739,36841.0
2021-09-27 11:10:00,54.19,54.29,54.19,54.29,53613.0,47.8739,47.9622,47.8739,47.9622,53613.0
2021-09-27 11:15:00,54.31,54.38,54.25,54.36,38802.0,47.9799,48.0417,47.9269,48.024,38802.0
2021-09-27 11:20:00,54.35,54.36,54.23,54.25,25709.0,48.0152,48.024,47.9092,47.9269,25709.0
2021-09-27 11:25:00,54.25,54.3,54.24,54.29,32203.0,47.9269,47.971,47.918,47.9622,32203.0
2021-09-27 11:30:00,54.29,54.33,54.26,54.27,25237.0,47.9622,47.9975,47.9357,47.9445,25237.0
2021-09-27 11:35:00,54.27,54.29,54.21,54.28,30864.0,47.9445,47.9622,47.8915,47.9534,30864.0
2021-09-27 11:40:00,54.28,54.29,54.23,54.25,16916.0,47.9534,47.9622,47.9092,47.9269,16916.0
2021-09-27 11:45:00,54.24,54.33,54.23,54.33,34649.0,47.918,47.9975,47.9092,47.9975,34649.0
2021-09-27 11:50:00,54.32,54.33,54.22,54.23,26705.0,47.9887,47.9975,47.9004,47.9092,26705.0
2021-09-27 11:55:00,54.23,54.24,54.18,54.23,35611.0,47.9092,47.918,47.865,47.9092,35611.0
2021-09-27 12:00:00,54.24,54.32,54.23,54.28,35018.0,47.918,47.9887,47.9092,47.9534,35018.0
2021-09-27 12:05:00,54.28,54.29,54.23,54.24,28986.0,47.9534,47.9622,47.9092,47.918,28986.0
2021-09-27 12:10:00,54.24,54.27,54.21,54.24,20703.0,47.918,47.9445,47.8915,47.918,20703.0
2021-09-27 12:15:00,54.24,54.36,54.24,54.34,44346.0,47.918,48.024,47.918,48.0064,44346.0
2021-09-27 12:20:00,54.34,54.47,54.33,54.46,31158.0,48.0064,48.1212,47.9975,48.1124,31158.0
2021-09-27 12:25:00,54.46,54.49,54.44,54.47,42564.0,48.1124,48.1389,48.0947,48.1212,42564.0
2021-09-27 12:30:00,54.47,54.47,54.35,54.36,19332.0,48.1212,48.1212,48.0152,48.024,19332.0
2021-09-27 12:35:00,54.36,54.36,54.31,54.33,14956.0,48.024,48.024,47.9799,47.9975,14956.0
2021-09-27 12:40:00,54.33,54.35,54.27,54.28,17120.0,47.9975,48.0152,47.9445,47.9534,17120.0
2021-09-27 12:45:00,54.28,54.28,54.23,54.23,26864.0,47.9534,47.9534,47.9092,47.9092,26864.0
2021-09-27 12:50:00,54.23,54.25,54.18,54.19,20634.0,47.9092,47.9269,47.865,47.8739,20634.0
2021-09-27 12:55:00,54.18,54.22,54.16,54.21,21622.0,47.865,47.9004,47.8474,47.8915,21622.0
2021-09-27 13:00:00,54.21,54.23,54.13,54.14,29946.0,47.8915,47.9092,47.8208,47.8297,29946.0
2021-09-27 13:05:00,54.14,54.17,54.12,54.16,29739.0,47.8297,47.8562,47.812,47.8474,29739.0
2021-09-27 13:10:00,54.17,54.19,54.11,54.16,13671.0,47.8562,47.8739,47.8032,47.8474,13671.0
2021-09-27 13:15:00,54.16,54.2,54.14,54.15,24257.0,47.8474,47.8827,47.8297,47.8385,24257.0
2021-09-27 13:20:00,54.15,54.17,54.13,54.15,10418.0,47.8385,47.8562,47.8208,47.8385,10418.0
2021-09-27 13:25:00,54.15,54.17,54.11,54.13,18068.0,47.8385,47.8562,47.8032,47.8208,18068.0
2021-09-27 13:30:00,54.13,54.19,54.13,54.18,20114.0,47.8208,47.8739,47.8208,47.865,20114.0
2021-09-27 13:35:00,54.18,54.21,54.1,54.11,38229.0,47.865,47.8915,47.7943,47.8032,38229.0
2021-09-27 13:40:00,54.11,54.11,54.04,54.05,43706.0,47.8032,47.8032,47.7413,47.7502,43706.0
2021-09-27 13:45:00,54.05,54.15,54.04,54.14,67893.0,47.7502,47.8385,47.7413,47.8297,67893.0
2021-09-27 13:50:00,54.13,54.17,54.1,54.13,27553.0,47.8208,47.8562,47.7943,47.8208,27553.0
2021-09-27 13:55:00,54.13,54.14,54.06,54.06,51458.0,47.8208,47.8297,47.759,47.759,51458.0
2021-09-27 14:00:00,54.07,54.07,54.02,54.03,33988.0,47.7678,47.7678,47.7237,47.7325,33988.0
2021-09-27 14:05:00,54.03,54.04,53.91,53.91,50572.0,47.7325,47.7413,47.6265,47.6265,50572.0
2021-09-27 14:10:00,53.91,53.91,53.88,53.91,25956.0,47.6265,47.6265,47.6,47.6265,25956.0
2021-09-27 14:15:00,53.91,53.96,53.9,53.95,31434.0,47.6265,47.6707,47.6177,47.6618,31434.0
2021-09-27 14:20:00,53.95,53.98,53.93,53.96,35276.0,47.6618,47.6883,47.6442,47.6707,35276.0
2021-09-27 14:25:00,53.96,54.01,53.95,53.99,33780.0,47.6707,47.7148,47.6618,47.6972,33780.0
2021-09-27 14:30:00,53.99,54.0,53.96,53.97,7547.0,47.6972,47.706,47.6707,47.6795,7547.0
2021-09-27 14:35:00,53.98,54.0,53.95,54.0,16852.0,47.6883,47.706,47.6618,47.706,16852.0
2021-09-27 14:40:00,54.0,54.01,53.95,53.97,15449.0,47.706,47.7148,47.6618,47.6795,15449.0
2021-09-27 14:45:00,53.98,54.01,53.96,53.98,14779.0,47.6883,47.7148,47.6707,47.6883,14779.0
2021-09-27 14:50:00,53.97,53.98,53.92,53.94,19069.0,47.6795,47.6883,47.6353,47.653,19069.0
2021-09-27 14:55:00,53.95,53.95,53.87,53.89,38774.0,47.6618,47.6618,47.5912,47.6088,38774.0
2021-09-27 15:00:00,53.9,53.96,53.87,53.93,36621.0,47.6177,47.6707,47.5912,47.6442,36621.0
2021-09-27 15:05:00,53.94,53.97,53.9,53.95,26522.0,47.653,47.6795,47.6177,47.6618,26522.0
2021-09-27 15:10:00,53.97,53.98,53.91,53.91,39965.0,47.6795,47.6883,47.6265,47.6265,39965.0
2021-09-27 15:15:00,53.91,53.96,53.89,53.95,49240.0,47.6265,47.6707,47.6088,47.6618,49240.0
2021-09-27 15:20:00,53.95,53.97,53.95,53.95,17476.0,47.6618,47.6795,47.6618,47.6618,17476.0
2021-09-27 15:25:00,53.96,53.96,53.86,53.88,34030.0,47.6707,47.6707,47.5823,47.6,34030.0
2021-09-27 15:30:00,53.89,53.91,53.87,53.87,34788.0,47.6088,47.6265,47.5912,47.5912,34788.0
2021-09-27 15:35:00,53.88,53.93,53.84,53.89,60266.0,47.6,47.6442,47.5647,47.6088,60266.0
2021-09-27 15:40:00,53.89,53.91,53.86,53.88,45240.0,47.6088,47.6265,47.5823,47.6,45240.0
2021-09-27 15:45:00,53.88,53.9,53.85,53.87,63613.0,47.6,47.6177,47.5735,47.5912,63613.0
2021-09-27 15:50:00,53.87,53.87,53.8,53.86,128212.0,47.5912,47.5912,47.5293,47.5823,128212.0
2021-09-27 15:55:00,53.86,53.92,53.84,53.91,230745.0,47.5823,47.6353,47.5647,47.6265,230745.0
2021-09-28 09:30:00,53.5,53.62,53.26,53.54,303624.0,47.2643,47.3703,47.0523,47.2996,303624.0
2021-09-28 09:35:00,53.55,53.56,53.39,53.55,117206.0,47.3085,47.3173,47.1671,47.3085,117206.0
2021-09-28 09:40:00,53.55,53.65,53.38,53.46,152654.0,47.3085,47.3968,47.1583,47.2289,152654.0
2021-09-28 09:45:00,53.43,53.51,53.36,53.38,76460.0,47.2024,47.2731,47.1406,47.1583,76460.0
2021-09-28 09:50:00,53.37,53.51,53.26,53.41,120968.0,47.1494,47.2731,47.0523,47.1848,120968.0
2021-09-28 09:55:00,53.42,53.61,53.38,53.53,93049.0,47.1936,47.3615,47.1583,47.2908,93049.0
2021-09-28 10:00:00,53.52,53.71,53.41,53.69,72473.0,47.2819,47.4498,47.1848,47.4321,72473.0
2021-09-28 10:05:00,53.69,53.8,53.57,53.69,65717.0,47.4321,47.5293,47.3261,47.4321,65717.0
2021-09-28 10:10:00,53.68,53.73,53.53,53.71,178671.0,47.4233,47.4675,47.2908,47.4498,178671.0
2021-09-28 10:15:00,53.72,53.95,53.69,53.94,88699.0,47.4586,47.6618,47.4321,47.653,88699.0
2021-09-28 10:20:00,53.94,54.04,53.85,54.04,65530.0,47.653,47.7413,47.5735,47.7413,65530.0
2021-09-28 10:25:00,54.01,54.14,53.98,54.07,69974.0,47.7148,47.8297,47.6883,47.7678,69974.0
2021-09-28 10:30:00,54.06,54.11,53.93,53.98,69650.0,47.759,47.8032,47.6442,47.6883,69650.0
2021-09-28 10:35:00,53.96,54.07,53.96,54.02,53105.0,47.6707,47.7678,47.6707,47.7237,53105.0
2021-09-28 10:40:00,54.01,54.11,53.98,54.03,56644.0,47.7148,47.8032,47.6883,47.7325,56644.0
2021-09-28 10:45:00,54.04,54.09,53.97,54.0,62947.0,47.7413,47.7855,47.6795,47.706,62947.0
2021-09-28 10:50:00,53.98,54.0,53.92,53.97,86259.0,47.6883,47.706,47.6353,47.6795,86259.0
2021-09-28 10:55:00,53.96,54.01,53.87,54.0,188773.0,47.6707,47.7148,47.5912,47.706,188773.0
2021-09-28 11:00:00,54.0,54.21,53.99,54.21,158675.0,47.706,47.8915,47.6972,47.8915,158675.0
2021-09-28 11:05:00,54.2,54.28,54.15,54.25,86566.0,47.8827,47.9534,47.8385,47.9269,86566.0
2021-09-28 11:10:00,54.23,54.3,54.18,54.26,118765.0,47.9092,47.971,47.865,47.9357,118765.0
2021-09-28 11:15:00,54.27,54.39,54.22,54.37,209092.0,47.9445,48.0505,47.9004,48.0329,209092.0
2021-09-28 11:20:00,54.38,54.45,54.3,54.35,89109.0,48.0417,48.1036,47.971,48.0152,89109.0
2021-09-28 11:25:00,54.36,54.45,54.35,54.39,71433.0,48.024,48.1036,48.0152,48.0505,71433.0
2021-09-28 11:30:00,54.39,54.45,54.31,54.41,70286.0,48.0505,48.1036,47.9799,48.0682,70286.0
2021-09-28 11:35:00,54.42,54.45,54.38,54.44,38735.0,48.077,48.1036,48.0417,48.0947,38735.0
2021-09-28 11:40:00,54.45,54.45,54.25,54.28,115434.0,48.1036,48.1036,47.9269,47.9534,115434.0
2021-09-28 11:45:00,54.29,54.35,54.18,54.31,240881.0,47.9622,48.0152,47.865,47.9799,240881.0
2021-09-28 11:50:00,54.31,54.46,54.25,54.41,203287.0,47.9799,48.1124,47.9269,48.0682,203287.0
2021-09-28 11:55:00,54.42,54.54,54.39,54.48,163534.0,48.077,48.1831,48.0505,48.1301,163534.0
2021-09-28 12:00:00,54.48,54.55,54.46,54.51,69195.0,48.1301,48.1919,48.1124,48.1566,69195.0
2021-09-28 12:05:00,54.5,54.58,54.46,54.58,51005.0,48.1477,48.2184,48.1124,48.2184,51005.0
2021-09-28 12:10:00,54.58,54.61,54.52,54.53,44486.0,48.2184,48.2449,48.1654,48.1742,44486.0
2021-09-28 12:15:00,54.52,54.56,54.46,54.49,32798.0,48.1654,48.2007,48.1124,48.1389,32798.0
2021-09-28 12:20:00,54.49,54.56,54.46,54.53,54940.0,48.1389,48.2007,48.1124,48.1742,54940.0
2021-09-28 12:25:00,54.53,54.59,54.52,54.58,37994.0,48.1742,48.2272,48.1654,48.2184,37994.0
2021-09-28 12:30:00,54.58,54.62,54.53,54.62,30908.0,48.2184,48.2537,48.1742,48.2537,30908.0
2021-09-28 12:35:00,54.63,54.64,54.55,54.59,30198.0,48.2626,48.2714,48.1919,48.2272,30198.0
2021-09-28 12:40:00,54.58,54.6,54.55,54.59,52929.0,48.2184,48.2361,48.1919,48.2272,52929.0
2021-09-28 12:45:00,54.58,54.59,54.49,54.51,60135.0,48.2184,48.2272,48.1389,48.1566,60135.0
2021-09-28 12:50:00,54.51,54.55,54.49,54.52,25816.0,48.1566,48.1919,48.1389,48.1654,25816.0
2021-09-28 12:55:00,54.53,54.64,54.53,54.62,43642.0,48.1742,48.2714,48.1742,48.2537,43642.0
2021-09-28 13:00:00,54.61,54.66,54.47,54.51,70179.0,48.2449,48.2891,48.1212,48.1566,70179.0
2021-09-28 13:05:00,54.5,54.69,54.48,54.62,105906.0,48.1477,48.3156,48.1301,48.2537,105906.0
2021-09-28 13:10:00,54.62,54.69,54.53,54.69,46442.0,48.2537,48.3156,48.1742,48.3156,46442.0
2021-09-28 13:15:00,54.69,54.72,54.63,54.63,37537.0,48.3156,48.3421,48.2626,48.2626,37537.0
2021-09-28 13:20:00,54.64,54.72,54.64,54.72,53445.0,48.2714,48.3421,48.2714,48.3421,53445.0
2021-09-28 13:25:00,54.74,54.79,54.71,54.72,62691.0,48.3598,48.4039,48.3332,48.3421,62691.0
2021-09-28 13:30:00,54.72,54.73,54.65,54.68,30373.0,48.3421,48.3509,48.2802,48.3067,30373.0
2021-09-28 13:35:00,54.68,54.74,54.67,54.74,24288.0,48.3067,48.3598,48.2979,48.3598,24288.0
2021-09-28 13:40:00,54.76,54.79,54.69,54.71,117495.0,48.3774,48.4039,48.3156,48.3332,117495.0
2021-09-28 13:45:00,54.7,54.71,54.56,54.58,37450.0,48.3244,48.3332,48.2007,48.2184,37450.0
2021-09-28 13:50:00,54.6,54.64,54.58,54.62,38478.0,48.2361,48.2714,48.2184,48.2537,38478.0
2021-09-28 13:55:00,54.62,54.62,54.57,54.58,30940.0,48.2537,48.2537,48.2096,48.2184,30940.0
2021-09-28 14:00:00,54.58,54.64,54.53,54.54,52383.0,48.2184,48.2714,48.1742,48.1831,52383.0
2021-09-28 14:05:00,54.54,54.61,54.51,54.58,24133.0,48.1831,48.2449,48.1566,48.2184,24133.0
2021-09-28 14:10:00,54.58,54.58,54.48,54.52,19587.0,48.2184,48.2184,48.1301,48.1654,19587.0
2021-09-28 14:15:00,54.52,54.57,54.5,54.56,30454.0,48.1654,48.2096,48.1477,48.2007,30454.0
2021-09-28 14:20:00,54.57,54.58,54.51,54.55,27175.0,48.2096,48.2184,48.1566,48.1919,27175.0
2021-09-28 14:25:00,54.55,54.56,54.49,54.52,70630.0,48.1919,48.2007,48.1389,48.1654,70630.0
2021-09-28 14:30:00,54.53,54.54,54.49,54.5,20140.0,48.1742,48.1831,48.1389,48.1477,20140.0
2021-09-28 14:35:00,54.5,54.55,54.44,54.54,34462.0,48.1477,48.1919,48.0947,48.1831,34462.0
2021-09-28 14:40:00,54.54,54.64,54.54,54.64,25798.0,48.1831,48.2714,48.1831,48.2714,25798.0
2021-09-28 14:45:00,54.64,54.71,54.59,54.64,51786.0,48.2714,48.3332,48.2272,48.2714,51786.0
2021-09-28 14:50:00,54.64,54.68,54.62,54.64,26672.0,48.2714,48.3067,48.2537,48.2714,26672.0
2021-09-28 14:55:00,54.65,54.67,54.62,54.63,21991.0,48.2802,48.2979,48.2537,48.2626,21991.0
2021-09-28 15:00:00,54.63,54.68,54.59,54.65,37280.0,48.2626,48.3067,48.2272,48.2802,37280.0
2021-09-28 15:05:00,54.65,54.68,54.62,54.64,32369.0,48.2802,48.3067,48.2537,48.2714,32369.0
2021-09-28 15:10:00,54.63,54.65,54.56,54.57,58927.0,48.2626,48.2802,48.2007,48.2096,58927.0
2021-09-28 15:15:00,54.57,54.58,54.51,54.52,50260.0,48.2096,48.2184,48.1566,48.1654,50260.0
2021-09-28 15:20:00,54.51,54.54,54.46,54.47,29818.0,48.1566,48.1831,48.1124,48.1212,29818.0
2021-09-28 15:25:00,54.47,54.56,54.45,54.51,43341.0,48.1212,48.2007,48.1036,48.1566,43341.0
2021-09-28 15:30:00,54.5,54.53,54.45,54.53,47579.0,48.1477,48.1742,48.1036,48.1742,47579.0
2021-09-28 15:35:00,54.53,54.69,54.52,54.58,56135.0,48.1742,48.3156,48.1654,48.2184,56135.0
2021-09-28 15:40:00,54.57,54.64,54.55,54.61,71892.0,48.2096,48.2714,48.1919,48.2449,71892.0
2021-09-28 15:45:00,54.61,54.68,54.52,54.53,129625.0,48.2449,48.3067,48.1654,48.1742,129625.0
2021-09-28 15:50:00,54.52,54.52,54.43,54.51,144473.0,48.1654,48.1654,48.0859,48.1566,144473.0
2021-09-28 15:55:00,54.51,54.58,54.5,54.58,261427.0,48.1566,48.2184,48.1477,48.2184,261427.0
2021-09-29 09:30:00,54.52,54.63,54.31,54.48,240764.0,48.1654,48.2626,47.9799,48.1301,240764.0
2021-09-29 09:35:00,54.45,54.47,54.16,54.25,58300.0,48.1036,48.1212,47.8474,47.9269,58300.0
2021-09-29 09:40:00,54.25,54.43,54.2,54.29,61654.0,47.9269,48.0859,47.8827,47.9622,61654.0
2021-09-29 09:45:00,54.3,54.4,54.21,54.32,48515.0,47.971,48.0594,47.8915,47.9887,48515.0
2021-09-29 09:50:00,54.29,54.35,54.19,54.29,56294.0,47.9622,48.0152,47.8739,47.9622,56294.0
2021-09-29 09:55:00,54.3,54.34,54.23,54.27,49693.0,47.971,48.0064,47.9092,47.9445,49693.0
2021-09-29 10:00:00,54.28,54.43,54.17,54.17,52312.0,47.9534,48.0859,47.8562,47.8562,52312.0
2021-09-29 10:05:00,54.18,54.23,54.12,54.21,65396.0,47.865,47.9092,47.812,47.8915,65396.0
2021-09-29 10:10:00,54.2,54.24,54.17,54.18,33157.0,47.8827,47.918,47.8562,47.865,33157.0
2021-09-29 10:15:00,54.19,54.21,54.01,54.02,57690.0,47.8739,47.8915,47.7148,47.7237,57690.0
2021-09-29 10:20:00,54.01,54.17,53.98,54.15,109052.0,47.7148,47.8562,47.6883,47.8385,109052.0
2021-09-29 10:25:00,54.14,54.29,54.14,54.28,53358.0,47.8297,47.9622,47.8297,47.9534,53358.0
2021-09-29 10:30:00,54.27,54.28,53.95,53.98,95881.0,47.9445,47.9534,47.6618,47.6883,95881.0
2021-09-29 10:35:00,54.0,54.05,53.91,54.02,59190.0,47.706,47.7502,47.6265,47.7237,59190.0
2021-09-29 10:40:00,54.02,54.04,53.94,53.98,44309.0,47.7237,47.7413,47.653,47.6883,44309.0
2021-09-29 10:45:00,53.98,54.02,53.93,53.93,75309.0,47.6883,47.7237,47.6442,47.6442,75309.0
2021-09-29 10:50:00,53.92,53.93,53.76,53.82,83464.0,47.6353,47.6442,47.494,47.547,83464.0
2021-09-29 10:55:00,53.81,53.9,53.78,53.82,83538.0,47.5381,47.6177,47.5116,47.547,83538.0
2021-09-29 11:00:00,53.83,53.84,53.66,53.71,52717.0,47.5558,47.5647,47.4056,47.4498,52717.0
2021-09-29 11:05:00,53.72,53.95,53.7,53.85,83944.0,47.4586,47.6618,47.441,47.5735,83944.0
2021-09-29 11:10:00,53.84,53.87,53.8,53.84,48669.0,47.5647,47.5912,47.5293,47.5647,48669.0
2021-09-29 11:15:00,53.83,53.96,53.8,53.96,34533.0,47.5558,47.6707,47.5293,47.6707,34533.0
2021-09-29 11:20:00,53.98,54.07,53.95,54.06,62849.0,47.6883,47.7678,47.6618,47.759,62849.0
2021-09-29 11:25:00,54.05,54.07,53.92,54.07,35701.0,47.7502,47.7678,47.6353,47.7678,35701.0
2021-09-29 11:30:00,54.07,54.07,53.97,54.06,41296.0,47.7678,47.7678,47.6795,47.759,41296.0
2021-09-29 11:35:00,54.05,54.12,54.02,54.04,47655.0,47.7502,47.812,47.7237,47.7413,47655.0
2021-09-29 11:40:00,54.04,54.07,53.87,53.91,29014.0,47.7413,47.7678,47.5912,47.6265,29014.0
2021-09-29 11:45:00,53.91,53.95,53.84,53.95,34142.0,47.6265,47.6618,47.5647,47.6618,34142.0
2021-09-29 11:50:00,53.94,53.96,53.82,53.86,34411.0,47.653,47.6707,47.547,47.5823,34411.0
2021-09-29 11:55:00,53.86,53.9,53.85,53.9,15941.0,47.5823,47.6177,47.5735,47.6177,15941.0
2021-09-29 12:00:00,53.89,53.89,53.77,53.77,25950.0,47.6088,47.6088,47.5028,47.5028,25950.0
2021-09-29 12:05:00,53.78,53.81,53.71,53.71,26324.0,47.5116,47.5381,47.4498,47.4498,26324.0
2021-09-29 12:10:00,53.71,53.74,53.65,53.67,32651.0,47.4498,47.4763,47.3968,47.4145,32651.0
2021-09-29 12:15:00,53.68,53.72,53.63,53.72,24897.0,47.4233,47.4586,47.3791,47.4586,24897.0
2021-09-29 12:20:00,53.72,53.72,53.6,53.63,49421.0,47.4586,47.4586,47.3526,47.3791,49421.0
2021-09-29 12:25:00,53.63,53.73,53.58,53.69,42593.0,47.3791,47.4675,47.335,47.4321,42593.0
2021-09-29 12:30:00,53.69,53.79,53.69,53.76,23184.0,47.4321,47.5205,47.4321,47.494,23184.0
2021-09-29 12:35:00,53.76,53.79,53.73,53.75,23016.0,47.494,47.5205,47.4675,47.4851,23016.0
2021-09-29 12:40:00,53.75,53.8,53.72,53.75,43712.0,47.4851,47.5293,47.4586,47.4851,43712.0
2021-09-29 12:45:00,53.74,53.82,53.73,53.79,15662.0,47.4763,47.547,47.4675,47.5205,15662.0
2021-09-29 12:50:00,53.79,53.81,53.77,53.78,35349.0,47.5205,47.5381,47.5028,47.5116,35349.0
2021-09-29 12:55:00,53.78,53.81,53.71,53.71,21232.0,47.5116,47.5381,47.4498,47.4498,21232.0
2021-09-29 13:00:00,53.71,53.73,53.68,53.7,16509.0,47.4498,47.4675,47.4233,47.441,16509.0
2021-09-29 13:05:00,53.69,53.71,53.67,53.71,25452.0,47.4321,47.4498,47.4145,47.4498,25452.0
2021-09-29 13:10:00,53.71,53.75,53.69,53.7,32976.0,47.4498,47.4851,47.4321,47.441,32976.0
2021-09-29 13:15:00,53.71,53.74,53.65,53.71,35791.0,47.4498,47.4763,47.3968,47.4498,35791.0
2021-09-29 13:20:00,53.71,53.73,53.63,53.66,24464.0,47.4498,47.4675,47.3791,47.4056,24464.0
2021-09-29 13:25:00,53.66,53.7,53.59,53.69,31596.0,47.4056,47.441,47.3438,47.4321,31596.0
2021-09-29 13:30:00,53.69,53.69,53.63,53.63,24999.0,47.4321,47.4321,47.3791,47.3791,24999.0
2021-09-29 13:35:00,53.61,53.64,53.56,53.62,31393.0,47.3615,47.388,47.3173,47.3703,31393.0
2021-09-29 13:40:00,53.62,53.68,53.61,53.66,34475.0,47.3703,47.4233,47.3615,47.4056,34475.0
2021-09-29 13:45:00,53.66,53.73,53.63,53.63,65955.0,47.4056,47.4675,47.3791,47.3791,65955.0
2021-09-29 13:50:00,53.63,53.68,53.6,53.61,48494.0,47.3791,47.4233,47.3526,47.3615,48494.0
2021-09-29 13:55:00,53.61,53.64,53.58,53.63,34279.0,47.3615,47.388,47.335,47.3791,34279.0
2021-09-29 14:00:00,53.62,53.63,53.58,53.6,26809.0,47.3703,47.3791,47.335,47.3526,26809.0
2021-09-29 14:05:00,53.59,53.6,53.51,53.52,47678.0,47.3438,47.3526,47.2731,47.2819,47678.0
2021-09-29 14:10:00,53.53,53.61,53.52,53.6,29532.0,47.2908,47.3615,47.2819,47.3526,29532.0
2021-09-29 14:15:00,53.6,53.61,53.57,53.57,45425.0,47.3526,47.3615,47.3261,47.3261,45425.0
2021-09-29 14:20:00,53.57,53.59,53.56,53.58,44026.0,47.3261,47.3438,47.3173,47.335,44026.0
2021-09-29 14:25:00,53.58,53.59,53.56,53.58,48064.0,47.335,47.3438,47.3173,47.335,48064.0
2021-09-29 14:30:00,53.58,53.65,53.57,53.65,76543.0,47.335,47.3968,47.3261,47.3968,76543.0
2021-09-29 14:35:00,53.64,53.74,53.62,53.72,48945.0,47.388,47.4763,47.3703,47.4586,48945.0
2021-09-29 14:40:00,53.72,53.72,53.64,53.66,49879.0,47.4586,47.4586,47.388,47.4056,49879.0
2021-09-29 14:45:00,53.65,53.67,53.63,53.66,45838.0,47.3968,47.4145,47.3791,47.4056,45838.0
2021-09-29 14:50:00,53.67,53.75,53.67,53.73,39070.0,47.4145,47.4851,47.4145,47.4675,39070.0
2021-09-29 14:55:00,53.73,53.74,53.69,53.7,42009.0,47.4675,47.4763,47.4321,47.441,42009.0
2021-09-29 15:00:00,53.7,53.73,53.61,53.65,78190.0,47.441,47.4675,47.3615,47.3968,78190.0
2021-09-29 15:05:00,53.65,53.76,53.64,53.72,52891.0,47.3968,47.494,47.388,47.4586,52891.0
2021-09-29 15:10:00,53.73,53.84,53.72,53.82,27390.0,47.4675,47.5647,47.4586,47.547,27390.0
2021-09-29 15:15:00,53.82,53.87,53.81,53.83,24110.0,47.547,47.5912,47.5381,47.5558,24110.0
2021-09-29 15:20:00,53.83,53.83,53.78,53.79,31274.0,47.5558,47.5558,47.5116,47.5205,31274.0
2021-09-29 15:25:00,53.8,53.85,53.79,53.8,41214.0,47.5293,47.5735,47.5205,47.5293,41214.0
2021-09-29 15:30:00,53.8,53.82,53.76,53.8,61651.0,47.5293,47.547,47.494,47.5293,61651.0
2021-09-29 15:35:00,53.8,53.81,53.74,53.75,62264.0,47.5293,47.5381,47.4763,47.4851,62264.0
2021-09-29 15:40:00,53.76,53.76,53.69,53.76,70954.0,47.494,47.494,47.4321,47.494,70954.0
2021-09-29 15:45:00,53.76,53.78,53.7,53.78,107557.0,47.494,47.5116,47.441,47.5116,107557.0
2021-09-29 15:50:00,53.77,53.78,53.59,53.7,187392.0,47.5028,47.5116,47.3438,47.441,187392.0
2021-09-29 15:55:00,53.7,53.73,53.64,53.71,279542.0,47.441,47.4675,47.388,47.4498,279542.0
2021-09-30 09:30:00,54.2,54.54,54.14,54.5,245495.0,47.8827,48.1831,47.8297,48.1477,245495.0
2021-09-30 09:35:00,54.52,54.62,54.42,54.5,130639.0,48.1654,48.2537,48.077,48.1477,130639.0
2021-09-30 09:40:00,54.5,54.51,54.26,54.3,85655.0,48.1477,48.1566,47.9357,47.971,85655.0
2021-09-30 09:45:00,54.28,54.31,54.1,54.23,78056.0,47.9534,47.9799,47.7943,47.9092,78056.0
2021-09-30 09:50:00,54.23,54.49,54.22,54.44,71312.0,47.9092,48.1389,47.9004,48.0947,71312.0
2021-09-30 09:55:00,54.46,54.56,54.37,54.47,67769.0,48.1124,48.2007,48.0329,48.1212,67769.0
2021-09-30 10:00:00,54.46,54.6,54.38,54.41,57944.0,48.1124,48.2361,48.0417,48.0682,57944.0
2021-09-30 10:05:00,54.42,54.51,54.3,54.49,123938.0,48.077,48.1566,47.971,48.1389,123938.0
2021-09-30 10:10:00,54.5,54.55,54.42,54.42,48239.0,48.1477,48.1919,48.077,48.077,48239.0
2021-09-30 10:15:00,54.43,54.49,54.36,54.42,150262.0,48.0859,48.1389,48.024,48.077,150262.0
2021-09-30 10:20:00,54.43,54.49,54.38,54.46,46726.0,48.0859,48.1389,48.0417,48.1124,46726.0
2021-09-30 10:25:00,54.46,54.7,54.46,54.66,204562.0,48.1124,48.3244,48.1124,48.2891,204562.0
2021-09-30 10:30:00,54.67,54.83,54.65,54.74,101963.0,48.2979,48.4393,48.2802,48.3598,101963.0
2021-09-30 10:35:00,54.74,54.76,54.47,54.48,62576.0,48.3598,48.3774,48.1212,48.1301,62576.0
2021-09-30 10:40:00,54.49,54.55,54.43,54.55,109169.0,48.1389,48.1919,48.0859,48.1919,109169.0
2021-09-30 10:45:00,54.55,54.66,54.53,54.59,58773.0,48.1919,48.2891,48.1742,48.2272,58773.0
2021-09-30 10:50:00,54.59,54.61,54.48,54.49,43333.0,48.2272,48.2449,48.1301,48.1389,43333.0
2021-09-30 10:55:00,54.48,54.56,54.44,54.47,63659.0,48.1301,48.2007,48.0947,48.1212,63659.0
2021-09-30 11:00:00,54.47,54.5,54.33,54.48,64211.0,48.1212,48.1477,47.9975,48.1301,64211.0
2021-09-30 11:05:00,54.49,54.77,54.49,54.75,70396.0,48.1389,48.3863,48.1389,48.3686,70396.0
2021-09-30 11:10:00,54.76,54.8,54.71,54.79,43717.0,48.3774,48.4128,48.3332,48.4039,43717.0
2021-09-30 11:15:00,54.79,55.0,54.78,54.98,110745.0,48.4039,48.5894,48.3951,48.5718,110745.0
2021-09-30 11:20:00,54.97,55.08,54.96,55.0,80693.0,48.5629,48.6601,48.5541,48.5894,80693.0
2021-09-30 11:25:00,55.01,55.09,55.0,55.05,51395.0,48.5983,48.669,48.5894,48.6336,51395.0
2021-09-30 11:30:00,55.05,55.1,54.94,54.95,93063.0,48.6336,48.6778,48.5364,48.5453,93063.0
2021-09-30 11:35:00,54.95,54.95,54.84,54.92,52129.0,48.5453,48.5453,48.4481,48.5188,52129.0
2021-09-30 11:40:00,54.92,54.92,54.78,54.8,36314.0,48.5188,48.5188,48.3951,48.4128,36314.0
2021-09-30 11:45:00,54.81,54.84,54.71,54.75,54303.0,48.4216,48.4481,48.3332,48.3686,54303.0
2021-09-30 11:50:00,54.75,54.77,54.66,54.73,34072.0,48.3686,48.3863,48.2891,48.3509,34072.0
2021-09-30 11:55:00,54.73,54.77,54.67,54.71,26947.0,48.3509,48.3863,48.2979,48.3332,26947.0
2021-09-30 12:00:00,54.7,54.74,54.62,54.64,36633.0,48.3244,48.3598,48.2537,48.2714,36633.0
2021-09-30 12:05:00,54.63,54.64,54.51,54.52,39196.0,48.2626,48.2714,48.1566,48.1654,39196.0
2021-09-30 12:10:00,54.52,54.54,54.38,54.41,49380.0,48.1654,48.1831,48.0417,48.0682,49380.0
2021-09-30 12:15:00,54.39,54.43,54.32,54.36,41902.0,48.0505,48.0859,47.9887,48.024,41902.0
2021-09-30 12:20:00,54.36,54.43,54.33,54.35,43417.0,48.024,48.0859,47.9975,48.0152,43417.0
2021-09-30 12:25:00,54.36,54.4,54.29,54.29,42957.0,48.024,48.0594,47.9622,47.9622,42957.0
2021-09-30 12:30:00,54.27,54.45,54.27,54.43,61733.0,47.9445,48.1036,47.9445,48.0859,61733.0
2021-09-30 12:35:00,54.43,54.48,54.41,54.44,22853.0,48.0859,48.1301,48.0682,48.0947,22853.0
2021-09-30 12:40:00,54.44,54.47,54.41,54.43,29368.0,48.0947,48.1212,48.0682,48.0859,29368.0
2021-09-30 12:45:00,54.43,54.43,54.33,54.33,46846.0,48.0859,48.0859,47.9975,47.9975,46846.0
2021-09-30 12:50:00,54.33,54.35,54.27,54.35,49819.0,47.9975,48.0152,47.9445,48.0152,49819.0
2021-09-30 12:55:00,54.36,54.4,54.34,54.4,36021.0,48.024,48.0594,48.0064,48.0594,36021.0
2021-09-30 13:00:00,54.41,54.44,54.34,54.44,18954.0,48.0682,48.0947,48.0064,48.0947,18954.0
2021-09-30 13:05:00,54.45,54.52,54.44,54.52,29100.0,48.1036,48.1654,48.0947,48.1654,29100.0
2021-09-30 13:10:00,54.52,54.54,54.45,54.46,20072.0,48.1654,48.1831,48.1036,48.1124,20072.0
2021-09-30 13:15:00,54.46,54.56,54.35,54.5,48449.0,48.1124,48.2007,48.0152,48.1477,48449.0
2021-09-30 13:20:00,54.5,54.54,54.45,54.47,33255.0,48.1477,48.1831,48.1036,48.1212,33255.0
2021-09-30 13:25:00,54.46,54.48,54.4,54.43,33830.0,48.1124,48.1301,48.0594,48.0859,33830.0
2021-09-30 13:30:00,54.41,54.42,54.36,54.4,24892.0,48.0682,48.077,48.024,48.0594,24892.0
2021-09-30 13:35:00,54.4,54.49,54.37,54.45,21639.0,48.0594,48.1389,48.0329,48.1036,21639.0
2021-09-30 13:40:00,54.46,54.48,54.43,54.45,22192.0,48.1124,48.1301,48.0859,48.1036,22192.0
2021-09-30 13:45:00,54.45,54.57,54.45,54.57,30552.0,48.1036,48.2096,48.1036,48.2096,30552.0
2021-09-30 13:50:00,54.57,54.61,54.51,54.54,29623.0,48.2096,48.2449,48.1566,48.1831,29623.0
2021-09-30 13:55:00,54.55,54.56,54.5,54.53,45746.0,48.1919,48.2007,48.1477,48.1742,45746.0
2021-09-30 14:00:00,54.54,54.64,54.53,54.63,22535.0,48.1831,48.2714,48.1742,48.2626,22535.0
2021-09-30 14:05:00,54.64,54.66,54.62,54.63,33813.0,48.2714,48.2891,48.2537,48.2626,33813.0
2021-09-30 14:10:00,54.62,54.64,54.56,54.63,27408.0,48.2537,48.2714,48.2007,48.2626,27408.0
2021-09-30 14:15:00,54.63,54.63,54.52,54.53,24056.0,48.2626,48.2626,48.1654,48.1742,24056.0
2021-09-30 14:20:00,54.53,54.64,54.53,54.63,105660.0,48.1742,48.2714,48.1742,48.2626,105660.0
2021-09-30 14:25:00,54.63,54.69,54.61,54.69,15368.0,48.2626,48.3156,48.2449,48.3156,15368.0
2021-09-30 14:30:00,54.69,54.74,54.68,54.74,26599.0,48.3156,48.3598,48.3067,48.3598,26599.0
2021-09-30 14:35:00,54.74,54.76,54.66,54.69,32859.0,48.3598,48.3774,48.2891,48.3156,32859.0
2021-09-30 14:40:00,54.68,54.8,54.66,54.79,52124.0,48.3067,48.4128,48.2891,48.4039,52124.0
2021-09-30 14:45:00,54.8,54.8,54.71,54.76,43856.0,48.4128,48.4128,48.3332,48.3774,43856.0
2021-09-30 14:50:00,54.76,54.83,54.72,54.8,54436.0,48.3774,48.4393,48.3421,48.4128,54436.0
2021-09-30 14:55:00,54.8,54.87,54.78,54.79,64752.0,48.4128,48.4746,48.3951,48.4039,64752.0
2021-09-30 15:00:00,54.8,54.81,54.73,54.78,58517.0,48.4128,48.4216,48.3509,48.3951,58517.0
2021-09-30 15:05:00,54.79,54.83,54.79,54.81,25266.0,48.4039,48.4393,48.4039,48.4216,25266.0
2021-09-30 15:10:00,54.82,54.85,54.8,54.8,30233.0,48.4304,48.4569,48.4128,48.4128,30233.0
2021-09-30 15:15:00,54.81,54.88,54.81,54.84,40019.0,48.4216,48.4834,48.4216,48.4481,40019.0
2021-09-30 15:20:00,54.84,54.84,54.67,54.68,29479.0,48.4481,48.4481,48.2979,48.3067,29479.0
2021-09-30 15:25:00,54.66,54.68,54.61,54.64,35298.0,48.2891,48.3067,48.2449,48.2714,35298.0
2021-09-30 15:30:00,54.64,54.77,54.61,54.74,50058.0,48.2714,48.3863,48.2449,48.3598,50058.0
2021-09-30 15:35:00,54.74,54.75,54.6,54.61,63605.0,48.3598,48.3686,48.2361,48.2449,63605.0
2021-09-30 15:40:00,54.6,54.61,54.45,54.49,98886.0,48.2361,48.2449,48.1036,48.1389,98886.0
2021-09-30 15:45:00,54.49,54.51,54.38,54.39,71506.0,48.1389,48.1566,48.0417,48.0505,71506.0
2021-09-30 15:50:00,54.4,54.44,54.32,54.39,141024.0,48.0594,48.0947,47.9887,48.0505,141024.0
2021-09-30 15:55:00,54.39,54.43,54.29,54.29,260369.0,48.0505,48.0859,47.9622,47.9622,260369.0
2021-10-01 09:30:00,54.65,54.65,54.23,54.39,185945.0,48.2802,48.2802,47.9092,48.0505,185945.0
2021-10-01 09:35:00,54.37,54.39,54.15,54.21,83643.0,48.0329,48.0505,47.8385,47.8915,83643.0
2021-10-01 09:40:00,54.2,54.34,54.12,54.23,134265.0,47.8827,48.0064,47.812,47.9092,134265.0
2021-10-01 09:45:00,54.22,54.35,54.16,54.16,73751.0,47.9004,48.0152,47.8474,47.8474,73751.0
2021-10-01 09:50:00,54.16,54.19,53.81,53.82,124852.0,47.8474,47.8739,47.5381,47.547,124852.0
2021-10-01 09:55:00,53.82,53.91,53.78,53.83,56592.0,47.547,47.6265,47.5116,47.5558,56592.0
2021-10-01 10:00:00,53.82,53.96,53.74,53.94,84909.0,47.547,47.6707,47.4763,47.653,84909.0
2021-10-01 10:05:00,53.96,54.07,53.9,54.06,38094.0,47.6707,47.7678,47.6177,47.759,38094.0
2021-10-01 10:10:00,54.06,54.07,53.86,53.88,53354.0,47.759,47.7678,47.5823,47.6,53354.0
2021-10-01 10:15:00,53.88,53.91,53.74,53.83,51107.0,47.6,47.6265,47.4763,47.5558,51107.0
2021-10-01 10:20:00,53.85,53.9,53.63,53.65,44028.0,47.5735,47.6177,47.3791,47.3968,44028.0
2021-10-01 10:25:00,53.66,53.75,53.56,53.74,52601.0,47.4056,47.4851,47.3173,47.4763,52601.0
2021-10-01 10:30:00,53.74,53.94,53.72,53.93,86711.0,47.4763,47.653,47.4586,47.6442,86711.0
2021-10-01 10:35:00,53.93,53.93,53.68,53.68,57105.0,47.6442,47.6442,47.4233,47.4233,57105.0
2021-10-01 10:40:00,53.68,53.68,53.57,53.58,73948.0,47.4233,47.4233,47.3261,47.335,73948.0
2021-10-01 10:45:00,53.58,53.62,53.51,53.61,44239.0,47.335,47.3703,47.2731,47.3615,44239.0
2021-10-01 10:50:00,53.61,53.61,53.54,53.55,59325.0,47.3615,47.3615,47.2996,47.3085,59325.0
2021-10-01 10:55:00,53.56,53.6,53.5,53.55,54444.0,47.3173,47.3526,47.2643,47.3085,54444.0
2021-10-01 11:00:00,53.56,53.6,53.51,53.57,48878.0,47.3173,47.3526,47.2731,47.3261,48878.0
2021-10-01 11:05:00,53.56,53.57,53.36,53.38,75418.0,47.3173,47.3261,47.1406,47.1583,75418.0
2021-10-01 11:10:00,53.38,53.55,53.38,53.52,68971.0,47.1583,47.3085,47.1583,47.2819,68971.0
2021-10-01 11:15:00,53.52,53.73,53.51,53.73,54699.0,47.2819,47.4675,47.2731,47.4675,54699.0
2021-10-01 11:20:00,53.73,53.82,53.71,53.79,33252.0,47.4675,47.547,47.4498,47.5205,33252.0
2021-10-01 11:25:00,53.78,53.81,53.68,53.69,45919.0,47.5116,47.5381,47.4233,47.4321,45919.0
2021-10-01 11:30:00,53.7,53.75,53.65,53.75,58706.0,47.441,47.4851,47.3968,47.4851,58706.0
2021-10-01 11:35:00,53.74,53.86,53.74,53.85,41929.0,47.4763,47.5823,47.4763,47.5735,41929.0
2021-10-01 11:40:00,53.85,53.92,53.84,53.92,49181.0,47.5735,47.6353,47.5647,47.6353,49181.0
2021-10-01 11:45:00,53.92,54.0,53.91,53.98,56785.0,47.6353,47.706,47.6265,47.6883,56785.0
2021-10-01 11:50:00,53.99,54.04,53.95,53.97,63862.0,47.6972,47.7413,47.6618,47.6795,63862.0
2021-10-01 11:55:00,53.96,53.96,53.83,53.84,26352.0,47.6707,47.6707,47.5558,47.5647,26352.0
2021-10-01 12:00:00,53.84,53.89,53.8,53.82,46701.0,47.5647,47.6088,47.5293,47.547,46701.0
2021-10-01 12:05:00,53.82,53.82,53.7,53.71,56846.0,47.547,47.547,47.441,47.4498,56846.0
2021-10-01 12:10:00,53.71,53.72,53.65,53.69,42989.0,47.4498,47.4586,47.3968,47.4321,42989.0
2021-10-01 12:15:00,53.69,53.69,53.57,53.58,24330.0,47.4321,47.4321,47.3261,47.335,24330.0
2021-10-01 12:20:00,53.58,53.69,53.58,53.69,26717.0,47.335,47.4321,47.335,47.4321,26717.0
2021-10-01 12:25:00,53.69,53.75,53.68,53.74,37274.0,47.4321,47.4851,47.4233,47.4763,37274.0
2021-10-01 12:30:00,53.74,53.78,53.72,53.75,21841.0,47.4763,47.5116,47.4586,47.4851,21841.0
2021-10-01 12:35:00,53.76,53.79,53.7,53.74,34193.0,47.494,47.5205,47.441,47.4763,34193.0
2021-10-01 12:40:00,53.74,53.8,53.72,53.74,40313.0,47.4763,47.5293,47.4586,47.4763,40313.0
2021-10-01 12:45:00,53.74,53.78,53.7,53.78,31667.0,47.4763,47.5116,47.441,47.5116,31667.0
2021-10-01 12:50:00,53.77,53.85,53.74,53.84,34689.0,47.5028,47.5735,47.4763,47.5647,34689.0
2021-10-01 12:55:00,53.84,53.9,53.8,53.84,30476.0,47.5647,47.6177,47.5293,47.5647,30476.0
2021-10-01 13:00:00,53.85,53.86,53.77,53.77,37770.0,47.5735,47.5823,47.5028,47.5028,37770.0
2021-10-01 13:05:00,53.77,53.79,53.73,53.77,34184.0,47.5028,47.5205,47.4675,47.5028,34184.0
2021-10-01 13:10:00,53.78,53.79,53.66,53.69,38615.0,47.5116,47.5205,47.4056,47.4321,38615.0
2021-10-01 13:15:00,53.7,53.75,53.69,53.71,23250.0,47.441,47.4851,47.4321,47.4498,23250.0
2021-10-01 13:20:00,53.71,53.79,53.71,53.75,24208.0,47.4498,47.5205,47.4498,47.4851,24208.0
2021-10-01 13:25:00,53.74,53.77,53.72,53.77,20746.0,47.4763,47.5028,47.4586,47.5028,20746.0
2021-10-01 13:30:00,53.77,53.88,53.77,53.87,18734.0,47.5028,47.6,47.5028,47.5912,18734.0
2021-10-01 13:35:00,53.87,53.9,53.84,53.87,15942.0,47.5912,47.6177,47.5647,47.5912,15942.0
2021-10-01 13:40:00,53.87,53.92,53.86,53.89,31230.0,47.5912,47.6353,47.5823,47.6088,31230.0
2021-10-01 13:45:00,53.89,53.99,53.86,53.98,35898.0,47.6088,47.6972,47.5823,47.6883,35898.0
2021-10-01 13:50:00,53.98,53.99,53.95,53.97,24764.0,47.6883,47.6972,47.6618,47.6795,24764.0
2021-10-01 13:55:00,53.97,53.98,53.9,53.95,27697.0,47.6795,47.6883,47.6177,47.6618,27697.0
2021-10-01 14:00:00,53.95,54.02,53.94,54.02,30103.0,47.6618,47.7237,47.653,47.7237,30103.0
2021-10-01 14:05:00,54.02,54.04,53.94,53.98,27762.0,47.7237,47.7413,47.653,47.6883,27762.0
2021-10-01 14:10:00,53.97,54.02,53.96,54.01,34360.0,47.6795,47.7237,47.6707,47.7148,34360.0
2021-10-01 14:15:00,54.02,54.07,54.01,54.03,31322.0,47.7237,47.7678,47.7148,47.7325,31322.0
2021-10-01 14:20:00,54.03,54.06,54.01,54.01,24977.0,47.7325,47.759,47.7148,47.7148,24977.0
2021-10-01 14:25:00,54.01,54.03,53.97,53.98,38454.0,47.7148,47.7325,47.6795,47.6883,38454.0
2021-10-01 14:30:00,53.98,54.03,53.98,54.01,20520.0,47.6883,47.7325,47.6883,47.7148,20520.0
2021-10-01 14:35:00,54.02,54.04,54.0,54.01,13671.0,47.7237,47.7413,47.706,47.7148,13671.0
2021-10-01 14:40:00,54.01,54.06,53.99,53.99,30236.0,47.7148,47.759,47.6972,47.6972,30236.0
2021-10-01 14:45:00,53.98,53.99,53.93,53.96,42498.0,47.6883,47.6972,47.6442,47.6707,42498.0
2021-10-01 14:50:00,53.96,53.96,53.91,53.94,34759.0,47.6707,47.6707,47.6265,47.653,34759.0
2021-10-01 14:55:00,53.94,53.96,53.91,53.94,21695.0,47.653,47.6707,47.6265,47.653,21695.0
2021-10-01 15:00:00,53.94,53.99,53.91,53.96,28786.0,47.653,47.6972,47.6265,47.6707,28786.0
2021-10-01 15:05:00,53.96,53.96,53.93,53.95,24580.0,47.6707,47.6707,47.6442,47.6618,24580.0
2021-10-01 15:10:00,53.94,53.97,53.86,53.88,54474.0,47.653,47.6795,47.5823,47.6,54474.0
2021-10-01 15:15:00,53.89,53.93,53.86,53.87,47109.0,47.6088,47.6442,47.5823,47.5912,47109.0
2021-10-01 15:20:00,53.87,53.87,53.8,53.8,61203.0,47.5912,47.5912,47.5293,47.5293,61203.0
2021-10-01 15:25:00,53.8,53.81,53.77,53.77,35629.0,47.5293,47.5381,47.5028,47.5028,35629.0
2021-10-01 15:30:00,53.78,53.8,53.73,53.79,70598.0,47.5116,47.5293,47.4675,47.5205,70598.0
2021-10-01 15:35:00,53.78,53.78,53.7,53.74,74904.0,47.5116,47.5116,47.441,47.4763,74904.0
2021-10-01 15:40:00,53.73,53.76,53.71,53.73,107799.0,47.4675,47.494,47.4498,47.4675,107799.0
2021-10-01 15:45:00,53.73,53.75,53.66,53.7,139378.0,47.4675,47.4851,47.4056,47.441,139378.0
2021-10-01 15:50:00,53.7,53.73,53.62,53.65,227729.0,47.441,47.4675,47.3703,47.3968,227729.0
2021-10-01 15:55:00,53.65,53.65,53.53,53.57,488727.0,47.3968,47.3968,47.2908,47.3261,488727.0
2021-10-04 09:30:00,53.67,54.17,53.67,54.0,319486.0,47.4145,47.8562,47.4145,47.706,319486.0
2021-10-04 09:35:00,54.0,54.27,53.92,54.23,115020.0,47.706,47.9445,47.6353,47.9092,115020.0
2021-10-04 09:40:00,54.23,54.25,54.05,54.07,83178.0,47.9092,47.9269,47.7502,47.7678,83178.0
2021-10-04 09:45:00,54.08,54.26,54.07,54.19,92511.0,47.7767,47.9357,47.7678,47.8739,92511.0
2021-10-04 09:50:00,54.18,54.23,54.08,54.16,79148.0,47.865,47.9092,47.7767,47.8474,79148.0
2021-10-04 09:55:00,54.17,54.44,54.17,54.41,79376.0,47.8562,48.0947,47.8562,48.0682,79376.0
2021-10-04 10:00:00,54.41,54.51,54.34,54.5,90328.0,48.0682,48.1566,48.0064,48.1477,90328.0
2021-10-04 10:05:00,54.51,54.6,54.5,54.55,91557.0,48.1566,48.2361,48.1477,48.1919,91557.0
2021-10-04 10:10:00,54.55,54.67,54.55,54.6,59148.0,48.1919,48.2979,48.1919,48.2361,59148.0
2021-10-04 10:15:00,54.61,54.61,54.36,54.45,42724.0,48.2449,48.2449,48.024,48.1036,42724.0
2021-10-04 10:20:00,54.45,54.5,54.36,54.38,49996.0,48.1036,48.1477,48.024,48.0417,49996.0
2021-10-04 10:25:00,54.4,54.43,54.28,54.34,46171.0,48.0594,48.0859,47.9534,48.0064,46171.0
2021-10-04 10:30:00,54.32,54.41,54.31,54.36,74787.0,47.9887,48.0682,47.9799,48.024,74787.0
2021-10-04 10:35:00,54.36,54.47,54.29,54.4,100128.0,48.024,48.1212,47.9622,48.0594,100128.0
2021-10-04 10:40:00,54.41,54.52,54.4,54.5,38782.0,48.0682,48.1654,48.0594,48.1477,38782.0
2021-10-04 10:45:00,54.52,54.78,54.52,54.75,84135.0,48.1654,48.3951,48.1654,48.3686,84135.0
2021-10-04 10:50:00,54.76,54.79,54.63,54.68,63470.0,48.3774,48.4039,48.2626,48.3067,63470.0
2021-10-04 10:55:00,54.68,54.79,54.65,54.74,56705.0,48.3067,48.4039,48.2802,48.3598,56705.0
2021-10-04 11:00:00,54.74,54.84,54.72,54.83,37946.0,48.3598,48.4481,48.3421,48.4393,37946.0
2021-10-04 11:05:00,54.83,54.9,54.79,54.8,32579.0,48.4393,48.5011,48.4039,48.4128,32579.0
2021-10-04 11:10:00,54.81,54.83,54.72,54.83,30808.0,48.4216,48.4393,48.3421,48.4393,30808.0
2021-10-04 11:15:00,54.82,54.82,54.73,54.75,36862.0,48.4304,48.4304,48.3509,48.3686,36862.0
2021-10-04 11:20:00,54.74,54.78,54.72,54.74,53151.0,48.3598,48.3951,48.3421,48.3598,53151.0
2021-10-04 11:25:00,54.73,54.78,54.68,54.78,36089.0,48.3509,48.3951,48.3067,48.3951,36089.0
2021-10-04 11:30:00,54.77,54.81,54.68,54.78,56290.0,48.3863,48.4216,48.3067,48.3951,56290.0
2021-10-04 11:35:00,54.78,54.8,54.62,54.63,63470.0,48.3951,48.4128,48.2537,48.2626,63470.0
2021-10-04 11:40:00,54.64,54.68,54.57,54.57,25412.0,48.2714,48.3067,48.2096,48.2096,25412.0
2021-10-04 11:45:00,54.58,54.75,54.58,54.75,33855.0,48.2184,48.3686,48.2184,48.3686,33855.0
2021-10-04 11:50:00,54.75,54.76,54.64,54.76,37939.0,48.3686,48.3774,48.2714,48.3774,37939.0
2021-10-04 11:55:00,54.76,54.94,54.72,54.88,82000.0,48.3774,48.5364,48.3421,48.4834,82000.0
2021-10-04 12:00:00,54.88,54.91,54.87,54.87,40776.0,48.4834,48.5099,48.4746,48.4746,40776.0
2021-10-04 12:05:00,54.87,55.01,54.84,55.01,103105.0,48.4746,48.5983,48.4481,48.5983,103105.0
2021-10-04 12:10:00,55.01,55.01,54.89,54.95,69200.0,48.5983,48.5983,48.4923,48.5453,69200.0
2021-10-04 12:15:00,54.96,54.97,54.86,54.91,62096.0,48.5541,48.5629,48.4658,48.5099,62096.0
2021-10-04 12:20:00,54.91,54.91,54.84,54.86,27567.0,48.5099,48.5099,48.4481,48.4658,27567.0
2021-10-04 12:25:00,54.86,54.9,54.84,54.89,16309.0,48.4658,48.5011,48.4481,48.4923,16309.0
2021-10-04 12:30:00,54.88,54.89,54.81,54.86,57652.0,48.4834,48.4923,48.4216,48.4658,57652.0
2021-10-04 12:35:00,54.86,54.88,54.82,54.84,31129.0,48.4658,48.4834,48.4304,48.4481,31129.0
2021-10-04 12:40:00,54.84,54.86,54.79,54.85,25796.0,48.4481,48.4658,48.4039,48.4569,25796.0
2021-10-04 12:45:00,54.84,54.88,54.81,54.84,39471.0,48.4481,48.4834,48.4216,48.4481,39471.0
2021-10-04 12:50:00,54.84,54.84,54.75,54.79,25544.0,48.4481,48.4481,48.3686,48.4039,25544.0
2021-10-04 12:55:00,54.8,54.81,54.69,54.71,36046.0,48.4128,48.4216,48.3156,48.3332,36046.0
2021-10-04 13:00:00,54.71,54.71,54.58,54.6,42425.0,48.3332,48.3332,48.2184,48.2361,42425.0
2021-10-04 13:05:00,54.6,54.72,54.59,54.67,28497.0,48.2361,48.3421,48.2272,48.2979,28497.0
2021-10-04 13:10:00,54.66,54.72,54.66,54.69,18856.0,48.2891,48.3421,48.2891,48.3156,18856.0
2021-10-04 13:15:00,54.69,54.71,54.66,54.71,27238.0,48.3156,48.3332,48.2891,48.3332,27238.0
2021-10-04 13:20:00,54.7,54.76,54.67,54.73,27067.0,48.3244,48.3774,48.2979,48.3509,27067.0
2021-10-04 13:25:00,54.73,54.74,54.66,54.67,42261.0,48.3509,48.3598,48.2891,48.2979,42261.0
2021-10-04 13:30:00,54.67,54.71,54.62,54.64,60392.0,48.2979,48.3332,48.2537,48.2714,60392.0
2021-10-04 13:35:00,54.62,54.65,54.6,54.63,28266.0,48.2537,48.2802,48.2361,48.2626,28266.0
2021-10-04 13:40:00,54.62,54.64,54.54,54.58,42090.0,48.2537,48.2714,48.1831,48.2184,42090.0
2021-10-04 13:45:00,54.58,54.6,54.52,54.53,24271.0,48.2184,48.2361,48.1654,48.1742,24271.0
2021-10-04 13:50:00,54.53,54.54,54.45,54.47,24416.0,48.1742,48.1831,48.1036,48.1212,24416.0
2021-10-04 13:55:00,54.47,54.52,54.45,54.48,18643.0,48.1212,48.1654,48.1036,48.1301,18643.0
2021-10-04 14:00:00,54.48,54.57,54.47,54.52,34614.0,48.1301,48.2096,48.1212,48.1654,34614.0
2021-10-04 14:05:00,54.53,54.59,54.49,54.54,28361.0,48.1742,48.2272,48.1389,48.1831,28361.0
2021-10-04 14:10:00,54.54,54.54,54.45,54.48,30551.0,48.1831,48.1831,48.1036,48.1301,30551.0
2021-10-04 14:15:00,54.48,54.52,54.47,54.49,19103.0,48.1301,48.1654,48.1212,48.1389,19103.0
2021-10-04 14:20:00,54.5,54.56,54.49,54.52,24295.0,48.1477,48.2007,48.1389,48.1654,24295.0
2021-10-04 14:25:00,54.51,54.55,54.46,54.55,33666.0,48.1566,48.1919,48.1124,48.1919,33666.0
2021-10-04 14:30:00,54.56,54.58,54.5,54.5,19229.0,48.2007,48.2184,48.1477,48.1477,19229.0
2021-10-04 14:35:00,54.5,54.55,54.47,54.54,18569.0,48.1477,48.1919,48.1212,48.1831,18569.0
2021-10-04 14:40:00,54.54,54.54,54.49,54.52,19836.0,48.1831,48.1831,48.1389,48.1654,19836.0
2021-10-04 14:45:00,54.53,54.62,54.52,54.61,29212.0,48.1742,48.2537,48.1654,48.2449,29212.0
2021-10-04 14:50:00,54.61,54.61,54.51,54.54,20285.0,48.2449,48.2449,48.1566,48.1831,20285.0
2021-10-04 14:55:00,54.53,54.62,54.53,54.61,31775.0,48.1742,48.2537,48.1742,48.2449,31775.0
2021-10-04 15:00:00,54.6,54.6,54.5,54.52,31001.0,48.2361,48.2361,48.1477,48.1654,31001.0
2021-10-04 15:05:00,54.53,54.53,54.47,54.52,26283.0,48.1742,48.1742,48.1212,48.1654,26283.0
2021-10-04 15:10:00,54.51,54.56,54.47,54.55,63289.0,48.1566,48.2007,48.1212,48.1919,63289.0
2021-10-04 15:15:00,54.56,54.62,54.54,54.57,53212.0,48.2007,48.2537,48.1831,48.2096,53212.0
2021-10-04 15:20:00,54.57,54.6,54.55,54.59,35157.0,48.2096,48.2361,48.1919,48.2272,35157.0
2021-10-04 15:25:00,54.59,54.65,54.56,54.65,34965.0,48.2272,48.2802,48.2007,48.2802,34965.0
2021-10-04 15:30:00,54.65,54.77,54.63,54.73,50294.0,48.2802,48.3863,48.2626,48.3509,50294.0
2021-10-04 15:35:00,54.73,54.75,54.63,54.63,69975.0,48.3509,48.3686,48.2626,48.2626,69975.0
2021-10-04 15:40:00,54.64,54.79,54.62,54.78,107398.0,48.2714,48.4039,48.2537,48.3951,107398.0
2021-10-04 15:45:00,54.79,54.81,54.75,54.79,73627.0,48.4039,48.4216,48.3686,48.4039,73627.0
2021-10-04 15:50:00,54.78,54.78,54.61,54.63,122876.0,48.3951,48.3951,48.2449,48.2626,122876.0
2021-10-04 15:55:00,54.63,54.71,54.62,54.68,346225.0,48.2626,48.3332,48.2537,48.3067,346225.0
2021-10-05 09:30:00,54.04,54.47,53.66,53.79,277830.0,47.7413,48.1212,47.4056,47.5205,277830.0
2021-10-05 09:35:00,53.77,53.77,53.5,53.55,210443.0,47.5028,47.5028,47.2643,47.3085,210443.0
2021-10-05 09:40:00,53.56,53.62,53.41,53.45,100380.0,47.3173,47.3703,47.1848,47.2201,100380.0
2021-10-05 09:45:00,53.45,53.47,53.31,53.34,156095.0,47.2201,47.2378,47.0964,47.1229,156095.0
2021-10-05 09:50:00,53.34,53.4,53.21,53.27,150467.0,47.1229,47.1759,47.0081,47.0611,150467.0
2021-10-05 09:55:00,53.28,53.41,53.27,53.34,82684.0,47.0699,47.1848,47.0611,47.1229,82684.0
2021-10-05 10:00:00,53.35,53.6,53.33,53.42,74943.0,47.1318,47.3526,47.1141,47.1936,74943.0
2021-10-05 10:05:00,53.42,53.47,53.35,53.45,44955.0,47.1936,47.2378,47.1318,47.2201,44955.0
2021-10-05 10:10:00,53.45,53.54,53.43,53.48,61272.0,47.2201,47.2996,47.2024,47.2466,61272.0
2021-10-05 10:15:00,53.48,53.5,53.31,53.46,75388.0,47.2466,47.2643,47.0964,47.2289,75388.0
2021-10-05 10:20:00,53.47,53.65,53.46,53.61,65236.0,47.2378,47.3968,47.2289,47.3615,65236.0
2021-10-05 10:25:00,53.61,53.68,53.57,53.61,81218.0,47.3615,47.4233,47.3261,47.3615,81218.0
2021-10-05 10:30:00,53.61,53.65,53.56,53.57,51382.0,47.3615,47.3968,47.3173,47.3261,51382.0
2021-10-05 10:35:00,53.58,53.61,53.41,53.42,59866.0,47.335,47.3615,47.1848,47.1936,59866.0
2021-10-05 10:40:00,53.42,53.48,53.33,53.34,58750.0,47.1936,47.2466,47.1141,47.1229,58750.0
2021-10-05 10:45:00,53.34,53.35,53.24,53.26,83310.0,47.1229,47.1318,47.0346,47.0523,83310.0
2021-10-05 10:50:00,53.26,53.27,53.18,53.25,101037.0,47.0523,47.0611,46.9816,47.0434,101037.0
2021-10-05 10:55:00,53.24,53.3,53.18,53.22,63995.0,47.0346,47.0876,46.9816,47.0169,63995.0
2021-10-05 11:00:00,53.22,53.36,53.19,53.34,62420.0,47.0169,47.1406,46.9904,47.1229,62420.0
2021-10-05 11:05:00,53.35,53.39,53.28,53.32,85314.0,47.1318,47.1671,47.0699,47.1053,85314.0
2021-10-05 11:10:00,53.33,53.36,53.27,53.31,77420.0,47.1141,47.1406,47.0611,47.0964,77420.0
2021-10-05 11:15:00,53.3,53.45,53.29,53.41,57849.0,47.0876,47.2201,47.0788,47.1848,57849.0
2021-10-05 11:20:00,53.4,53.5,53.38,53.42,58828.0,47.1759,47.2643,47.1583,47.1936,58828.0
2021-10-05 11:25:00,53.43,53.52,53.4,53.42,30740.0,47.2024,47.2819,47.1759,47.1936,30740.0
2021-10-05 11:30:00,53.41,53.51,53.41,53.51,35000.0,47.1848,47.2731,47.1848,47.2731,35000.0
2021-10-05 11:35:00,53.5,53.53,53.44,53.48,57770.0,47.2643,47.2908,47.2113,47.2466,57770.0
2021-10-05 11:40:00,53.48,53.51,53.44,53.47,57492.0,47.2466,47.2731,47.2113,47.2378,57492.0
2021-10-05 11:45:00,53.48,53.6,53.45,53.59,75318.0,47.2466,47.3526,47.2201,47.3438,75318.0
2021-10-05 11:50:00,53.59,53.65,53.56,53.65,59849.0,47.3438,47.3968,47.3173,47.3968,59849.0
2021-10-05 11:55:00,53.64,53.68,53.58,53.63,107283.0,47.388,47.4233,47.335,47.3791,107283.0
2021-10-05 12:00:00,53.62,53.62,53.54,53.58,39859.0,47.3703,47.3703,47.2996,47.335,39859.0
2021-10-05 12:05:00,53.58,53.61,53.53,53.54,21826.0,47.335,47.3615,47.2908,47.2996,21826.0
2021-10-05 12:10:00,53.53,53.55,53.49,53.53,21958.0,47.2908,47.3085,47.2554,47.2908,21958.0
2021-10-05 12:15:00,53.53,53.56,53.52,53.53,32867.0,47.2908,47.3173,47.2819,47.2908,32867.0
2021-10-05 12:20:00,53.52,53.54,53.5,53.52,27165.0,47.2819,47.2996,47.2643,47.2819,27165.0
2021-10-05 12:25:00,53.52,53.63,53.51,53.62,46359.0,47.2819,47.3791,47.2731,47.3703,46359.0
2021-10-05 12:30:00,53.62,53.64,53.6,53.63,41557.0,47.3703,47.388,47.3526,47.3791,41557.0
2021-10-05 12:35:00,53.62,53.62,53.56,53.56,31039.0,47.3703,47.3703,47.3173,47.3173,31039.0
2021-10-05 12:40:00,53.55,53.61,53.53,53.58,26939.0,47.3085,47.3615,47.2908,47.335,26939.0
2021-10-05 12:45:00,53.58,53.62,53.56,53.6,25046.0,47.335,47.3703,47.3173,47.3526,25046.0
2021-10-05 12:50:00,53.6,53.6,53.55,53.58,33970.0,47.3526,47.3526,47.3085,47.335,33970.0
2021-10-05 12:55:00,53.58,53.63,53.57,53.61,28519.0,47.335,47.3791,47.3261,47.3615,28519.0
2021-10-05 13:00:00,53.62,53.62,53.57,53.58,19584.0,47.3703,47.3703,47.3261,47.335,19584.0
2021-10-05 13:05:00,53.57,53.65,53.56,53.63,47252.0,47.3261,47.3968,47.3173,47.3791,47252.0
2021-10-05 13:10:00,53.63,53.71,53.61,53.66,60380.0,47.3791,47.4498,47.3615,47.4056,60380.0
2021-10-05 13:15:00,53.66,53.69,53.61,53.61,23405.0,47.4056,47.4321,47.3615,47.3615,23405.0
2021-10-05 13:20:00,53.62,53.64,53.59,53.61,36424.0,47.3703,47.388,47.3438,47.3615,36424.0
2021-10-05 13:25:00,53.61,53.66,53.6,53.65,26232.0,47.3615,47.4056,47.3526,47.3968,26232.0
2021-10-05 13:30:00,53.65,53.68,53.61,53.62,19606.0,47.3968,47.4233,47.3615,47.3703,19606.0
2021-10-05 13:35:00,53.64,53.75,53.63,53.75,29736.0,47.388,47.4851,47.3791,47.4851,29736.0
2021-10-05 13:40:00,53.74,53.79,53.73,53.76,20322.0,47.4763,47.5205,47.4675,47.494,20322.0
2021-10-05 13:45:00,53.76,53.82,53.75,53.78,35525.0,47.494,47.547,47.4851,47.5116,35525.0
2021-10-05 13:50:00,53.77,53.81,53.75,53.76,18347.0,47.5028,47.5381,47.4851,47.494,18347.0
2021-10-05 13:55:00,53.76,53.78,53.72,53.74,30615.0,47.494,47.5116,47.4586,47.4763,30615.0
2021-10-05 14:00:00,53.73,53.8,53.72,53.77,44141.0,47.4675,47.5293,47.4586,47.5028,44141.0
2021-10-05 14:05:00,53.77,53.8,53.73,53.77,37365.0,47.5028,47.5293,47.4675,47.5028,37365.0
2021-10-05 14:10:00,53.78,53.79,53.74,53.74,14196.0,47.5116,47.5205,47.4763,47.4763,14196.0
2021-10-05 14:15:00,53.75,53.75,53.7,53.72,23103.0,47.4851,47.4851,47.441,47.4586,23103.0
2021-10-05 14:20:00,53.71,53.77,53.7,53.71,43395.0,47.4498,47.5028,47.441,47.4498,43395.0
2021-10-05 14:25:00,53.72,53.74,53.68,53.74,17723.0,47.4586,47.4763,47.4233,47.4763,17723.0
2021-10-05 14:30:00,53.73,53.77,53.72,53.76,27937.0,47.4675,47.5028,47.4586,47.494,27937.0
2021-10-05 14:35:00,53.77,53.8,53.74,53.77,25743.0,47.5028,47.5293,47.4763,47.5028,25743.0
2021-10-05 14:40:00,53.77,53.89,53.77,53.87,54903.0,47.5028,47.6088,47.5028,47.5912,54903.0
2021-10-05 14:45:00,53.87,53.92,53.84,53.86,41680.0,47.5912,47.6353,47.5647,47.5823,41680.0
2021-10-05 14:50:00,53.85,53.91,53.83,53.91,39966.0,47.5735,47.6265,47.5558,47.6265,39966.0
2021-10-05 14:55:00,53.91,53.93,53.84,53.86,48016.0,47.6265,47.6442,47.5647,47.5823,48016.0
2021-10-05 15:00:00,53.85,53.85,53.82,53.84,19078.0,47.5735,47.5735,47.547,47.5647,19078.0
2021-10-05 15:05:00,53.84,53.89,53.83,53.86,55563.0,47.5647,47.6088,47.5558,47.5823,55563.0
2021-10-05 15:10:00,53.86,53.88,53.79,53.85,40235.0,47.5823,47.6,47.5205,47.5735,40235.0
2021-10-05 15:15:00,53.84,53.84,53.79,53.82,33476.0,47.5647,47.5647,47.5205,47.547,33476.0
2021-10-05 15:20:00,53.82,53.83,53.76,53.8,33838.0,47.547,47.5558,47.494,47.5293,33838.0
2021-10-05 15:25:00,53.8,53.85,53.77,53.84,31494.0,47.5293,47.5735,47.5028,47.5647,31494.0
2021-10-05 15:30:00,53.84,53.89,53.83,53.87,54065.0,47.5647,47.6088,47.5558,47.5912,54065.0
2021-10-05 15:35:00,53.87,54.07,53.86,54.04,153141.0,47.5912,47.7678,47.5823,47.7413,153141.0
2021-10-05 15:40:00,54.03,54.03,53.9,53.94,145879.0,47.7325,47.7325,47.6177,47.653,145879.0
2021-10-05 15:45:00,53.94,53.94,53.82,53.82,78107.0,47.653,47.653,47.547,47.547,78107.0
2021-10-05 15:50:00,53.83,53.88,53.8,53.8,144646.0,47.5558,47.6,47.5293,47.5293,144646.0
2021-10-05 15:55:00,53.8,53.85,53.76,53.82,420579.0,47.5293,47.5735,47.494,47.547,420579.0
2021-10-06 09:30:00,53.52,53.89,53.52,53.77,209439.0,47.2819,47.6088,47.2819,47.5028,209439.0
2021-10-06 09:35:00,53.77,54.0,53.76,53.87,129469.0,47.5028,47.706,47.494,47.5912,129469.0
2021-10-06 09:40:00,53.87,53.92,53.6,53.61,77887.0,47.5912,47.6353,47.3526,47.3615,77887.0
2021-10-06 09:45:00,53.62,53.79,53.59,53.78,43591.0,47.3703,47.5205,47.3438,47.5116,43591.0
2021-10-06 09:50:00,53.78,53.79,53.49,53.54,57669.0,47.5116,47.5205,47.2554,47.2996,57669.0
2021-10-06 09:55:00,53.54,53.54,53.41,53.52,57920.0,47.2996,47.2996,47.1848,47.2819,57920.0
2021-10-06 10:00:00,53.54,53.68,53.47,53.48,57954.0,47.2996,47.4233,47.2378,47.2466,57954.0
2021-10-06 10:05:00,53.48,53.48,53.12,53.13,91698.0,47.2466,47.2466,46.9286,46.9374,91698.0
2021-10-06 10:10:00,53.14,53.21,53.08,53.09,101170.0,46.9462,47.0081,46.8932,46.9021,101170.0
2021-10-06 10:15:00,53.09,53.26,53.03,53.08,92865.0,46.9021,47.0523,46.8491,46.8932,92865.0
2021-10-06 10:20:00,53.09,53.23,53.03,53.18,65319.0,46.9021,47.0257,46.8491,46.9816,65319.0
2021-10-06 10:25:00,53.21,53.31,53.2,53.29,46514.0,47.0081,47.0964,46.9992,47.0788,46514.0
2021-10-06 10:30:00,53.31,53.35,53.22,53.32,42966.0,47.0964,47.1318,47.0169,47.1053,42966.0
2021-10-06 10:35:00,53.35,53.37,53.26,53.3,56614.0,47.1318,47.1494,47.0523,47.0876,56614.0
2021-10-06 10:40:00,53.3,53.31,53.15,53.17,72693.0,47.0876,47.0964,46.9551,46.9727,72693.0
2021-10-06 10:45:00,53.16,53.34,53.16,53.34,65310.0,46.9639,47.1229,46.9639,47.1229,65310.0
2021-10-06 10:50:00,53.34,53.56,53.34,53.56,66390.0,47.1229,47.3173,47.1229,47.3173,66390.0
2021-10-06 10:55:00,53.55,53.6,53.47,53.48,51973.0,47.3085,47.3526,47.2378,47.2466,51973.0
2021-10-06 11:00:00,53.48,53.63,53.48,53.5,86336.0,47.2466,47.3791,47.2466,47.2643,86336.0
2021-10-06 11:05:00,53.49,53.57,53.47,53.47,29798.0,47.2554,47.3261,47.2378,47.2378,29798.0
2021-10-06 11:10:00,53.47,53.51,53.39,53.4,49224.0,47.2378,47.2731,47.1671,47.1759,49224.0
2021-10-06 11:15:00,53.39,53.45,53.28,53.3,34528.0,47.1671,47.2201,47.0699,47.0876,34528.0
2021-10-06 11:20:00,53.3,53.33,53.23,53.27,32109.0,47.0876,47.1141,47.0257,47.0611,32109.0
2021-10-06 11:25:00,53.27,53.38,53.24,53.38,38257.0,47.0611,47.1583,47.0346,47.1583,38257.0
2021-10-06 11:30:00,53.38,53.48,53.36,53.41,63158.0,47.1583,47.2466,47.1406,47.1848,63158.0
2021-10-06 11:35:00,53.41,53.46,53.36,53.46,48532.0,47.1848,47.2289,47.1406,47.2289,48532.0
2021-10-06 11:40:00,53.46,53.72,53.45,53.63,184650.0,47.2289,47.4586,47.2201,47.3791,184650.0
2021-10-06 11:45:00,53.62,53.67,53.56,53.57,34425.0,47.3703,47.4145,47.3173,47.3261,34425.0
2021-10-06 11:50:00,53.57,53.77,53.53,53.54,64646.0,47.3261,47.5028,47.2908,47.2996,64646.0
2021-10-06 11:55:00,53.55,53.73,53.49,53.72,60590.0,47.3085,47.4675,47.2554,47.4586,60590.0
2021-10-06 12:00:00,53.68,53.72,53.64,53.65,21266.0,47.4233,47.4586,47.388,47.3968,21266.0
2021-10-06 12:05:00,53.66,53.68,53.57,53.62,61277.0,47.4056,47.4233,47.3261,47.3703,61277.0
2021-10-06 12:10:00,53.62,53.66,53.59,53.64,23687.0,47.3703,47.4056,47.3438,47.388,23687.0
2021-10-06 12:15:00,53.64,53.69,53.63,53.68,28103.0,47.388,47.4321,47.3791,47.4233,28103.0
2021-10-06 12:20:00,53.67,53.68,53.59,53.6,21957.0,47.4145,47.4233,47.3438,47.3526,21957.0
2021-10-06 12:25:00,53.6,53.62,53.55,53.59,15703.0,47.3526,47.3703,47.3085,47.3438,15703.0
2021-10-06 12:30:00,53.58,53.65,53.54,53.65,51669.0,47.335,47.3968,47.2996,47.3968,51669.0
2021-10-06 12:35:00,53.64,53.64,53.54,53.56,29662.0,47.388,47.388,47.2996,47.3173,29662.0
2021-10-06 12:40:00,53.55,53.64,53.55,53.63,17346.0,47.3085,47.388,47.3085,47.3791,17346.0
2021-10-06 12:45:00,53.65,53.65,53.48,53.51,31373.0,47.3968,47.3968,47.2466,47.2731,31373.0
2021-10-06 12:50:00,53.52,53.53,53.44,53.51,26177.0,47.2819,47.2908,47.2113,47.2731,26177.0
2021-10-06 12:55:00,53.5,53.59,53.5,53.5,27521.0,47.2643,47.3438,47.2643,47.2643,27521.0
2021-10-06 13:00:00,53.51,53.6,53.5,53.59,12587.0,47.2731,47.3526,47.2643,47.3438,12587.0
2021-10-06 13:05:00,53.58,53.6,53.53,53.58,28513.0,47.335,47.3526,47.2908,47.335,28513.0
2021-10-06 13:10:00,53.58,53.64,53.52,53.64,26954.0,47.335,47.388,47.2819,47.388,26954.0
2021-10-06 13:15:00,53.65,53.72,53.65,53.69,26304.0,47.3968,47.4586,47.3968,47.4321,26304.0
2021-10-06 13:20:00,53.71,53.75,53.66,53.67,30632.0,47.4498,47.4851,47.4056,47.4145,30632.0
2021-10-06 13:25:00,53.69,53.72,53.67,53.71,21788.0,47.4321,47.4586,47.4145,47.4498,21788.0
2021-10-06 13:30:00,53.72,53.84,53.72,53.81,53493.0,47.4586,47.5647,47.4586,47.5381,53493.0
2021-10-06 13:35:00,53.81,53.91,53.81,53.91,22769.0,47.5381,47.6265,47.5381,47.6265,22769.0
2021-10-06 13:40:00,53.9,53.92,53.86,53.89,35047.0,47.6177,47.6353,47.5823,47.6088,35047.0
2021-10-06 13:45:00,53.89,53.99,53.87,53.97,37096.0,47.6088,47.6972,47.5912,47.6795,37096.0
2021-10-06 13:50:00,53.97,53.97,53.83,53.87,69343.0,47.6795,47.6795,47.5558,47.5912,69343.0
2021-10-06 13:55:00,53.87,54.0,53.86,53.99,26969.0,47.5912,47.706,47.5823,47.6972,26969.0
2021-10-06 14:00:00,54.0,54.02,53.92,53.99,48522.0,47.706,47.7237,47.6353,47.6972,48522.0
2021-10-06 14:05:00,54.0,54.03,53.95,54.01,24008.0,47.706,47.7325,47.6618,47.7148,24008.0
2021-10-06 14:10:00,54.01,54.1,54.01,54.07,38303.0,47.7148,47.7943,47.7148,47.7678,38303.0
2021-10-06 14:15:00,54.07,54.11,54.06,54.11,18204.0,47.7678,47.8032,47.759,47.8032,18204.0
2021-10-06 14:20:00,54.12,54.15,54.08,54.08,30424.0,47.812,47.8385,47.7767,47.7767,30424.0
2021-10-06 14:25:00,54.09,54.14,54.08,54.11,17933.0,47.7855,47.8297,47.7767,47.8032,17933.0
2021-10-06 14:30:00,54.1,54.12,54.07,54.08,29563.0,47.7943,47.812,47.7678,47.7767,29563.0
2021-10-06 14:35:00,54.09,54.18,54.08,54.16,27083.0,47.7855,47.865,47.7767,47.8474,27083.0
2021-10-06 14:40:00,54.18,54.22,54.15,54.21,21440.0,47.865,47.9004,47.8385,47.8915,21440.0
2021-10-06 14:45:00,54.21,54.28,54.2,54.22,39764.0,47.8915,47.9534,47.8827,47.9004,39764.0
2021-10-06 14:50:00,54.22,54.34,54.21,54.3,60308.0,47.9004,48.0064,47.8915,47.971,60308.0
2021-10-06 14:55:00,54.3,54.32,54.21,54.23,49563.0,47.971,47.9887,47.8915,47.9092,49563.0
2021-10-06 15:00:00,54.23,54.27,54.2,54.21,28820.0,47.9092,47.9445,47.8827,47.8915,28820.0
2021-10-06 15:05:00,54.22,54.24,54.18,54.23,34703.0,47.9004,47.918,47.865,47.9092,34703.0
2021-10-06 15:10:00,54.22,54.26,54.2,54.25,36218.0,47.9004,47.9357,47.8827,47.9269,36218.0
2021-10-06 15:15:00,54.25,54.29,54.17,54.24,46654.0,47.9269,47.9622,47.8562,47.918,46654.0
2021-10-06 15:20:00,54.25,54.28,54.19,54.24,56364.0,47.9269,47.9534,47.8739,47.918,56364.0
2021-10-06 15:25:00,54.24,54.29,54.23,54.26,57400.0,47.918,47.9622,47.9092,47.9357,57400.0
2021-10-06 15:30:00,54.27,54.38,54.25,54.33,43086.0,47.9445,48.0417,47.9269,47.9975,43086.0
2021-10-06 15:35:00,54.34,54.38,54.32,54.36,56643.0,48.0064,48.0417,47.9887,48.024,56643.0
2021-10-06 15:40:00,54.36,54.42,54.36,54.37,69185.0,48.024,48.077,48.024,48.0329,69185.0
2021-10-06 15:45:00,54.37,54.41,54.32,54.39,84592.0,48.0329,48.0682,47.9887,48.0505,84592.0
2021-10-06 15:50:00,54.39,54.53,54.38,54.5,141325.0,48.0505,48.1742,48.0417,48.1477,141325.0
2021-10-06 15:55:00,54.5,54.55,54.46,54.54,286070.0,48.1477,48.1919,48.1124,48.1831,286070.0
2021-10-07 09:30:00,54.46,54.77,54.21,54.77,205468.0,48.1124,48.3863,47.8915,48.3863,205468.0
2021-10-07 09:35:00,54.75,54.84,54.59,54.64,55606.0,48.3686,48.4481,48.2272,48.2714,55606.0
2021-10-07 09:40:00,54.64,54.81,54.59,54.8,90934.0,48.2714,48.4216,48.2272,48.4128,90934.0
2021-10-07 09:45:00,54.79,54.96,54.79,54.85,89889.0,48.4039,48.5541,48.4039,48.4569,89889.0
2021-10-07 09:50:00,54.86,54.96,54.86,54.91,62239.0,48.4658,48.5541,48.4658,48.5099,62239.0
2021-10-07 09:55:00,54.91,54.99,54.89,54.91,92294.0,48.5099,48.5806,48.4923,48.5099,92294.0
2021-10-07 10:00:00,54.91,55.04,54.89,54.95,148810.0,48.5099,48.6248,48.4923,48.5453,148810.0
2021-10-07 10:05:00,54.93,55.15,54.93,55.08,154294.0,48.5276,48.722,48.5276,48.6601,154294.0
2021-10-07 10:10:00,55.08,55.19,55.05,55.05,55513.0,48.6601,48.7573,48.6336,48.6336,55513.0
2021-10-07 10:15:00,55.06,55.06,54.93,54.96,53469.0,48.6425,48.6425,48.5276,48.5541,53469.0
2021-10-07 10:20:00,54.96,55.06,54.96,55.03,33906.0,48.5541,48.6425,48.5541,48.6159,33906.0
2021-10-07 10:25:00,55.04,55.13,55.03,55.09,76633.0,48.6248,48.7043,48.6159,48.669,76633.0
2021-10-07 10:30:00,55.09,55.09,54.93,54.95,40668.0,48.669,48.669,48.5276,48.5453,40668.0
2021-10-07 10:35:00,54.95,54.95,54.77,54.79,54978.0,48.5453,48.5453,48.3863,48.4039,54978.0
2021-10-07 10:40:00,54.8,54.94,54.79,54.94,40726.0,48.4128,48.5364,48.4039,48.5364,40726.0
2021-10-07 10:45:00,54.94,54.95,54.74,54.75,74473.0,48.5364,48.5453,48.3598,48.3686,74473.0
2021-10-07 10:50:00,54.74,54.77,54.7,54.72,28613.0,48.3598,48.3863,48.3244,48.3421,28613.0
2021-10-07 10:55:00,54.72,54.73,54.62,54.65,62057.0,48.3421,48.3509,48.2537,48.2802,62057.0
2021-10-07 11:00:00,54.65,54.77,54.63,54.72,36336.0,48.2802,48.3863,48.2626,48.3421,36336.0
2021-10-07 11:05:00,54.73,54.75,54.57,54.58,59220.0,48.3509,48.3686,48.2096,48.2184,59220.0
2021-10-07 11:10:00,54.58,54.65,54.55,54.65,68945.0,48.2184,48.2802,48.1919,48.2802,68945.0
2021-10-07 11:15:00,54.64,54.73,54.6,54.67,49185.0,48.2714,48.3509,48.2361,48.2979,49185.0
2021-10-07 11:20:00,54.66,54.81,54.62,54.81,48771.0,48.2891,48.4216,48.2537,48.4216,48771.0
2021-10-07 11:25:00,54.81,54.83,54.68,54.71,52214.0,48.4216,48.4393,48.3067,48.3332,52214.0
2021-10-07 11:30:00,54.71,54.9,54.67,54.89,42434.0,48.3332,48.5011,48.2979,48.4923,42434.0
2021-10-07 11:35:00,54.88,54.89,54.8,54.81,42181.0,48.4834,48.4923,48.4128,48.4216,42181.0
2021-10-07 11:40:00,54.81,54.82,54.73,54.74,45227.0,48.4216,48.4304,48.3509,48.3598,45227.0
2021-10-07 11:45:00,54.74,54.79,54.69,54.72,93155.0,48.3598,48.4039,48.3156,48.3421,93155.0
2021-10-07 11:50:00,54.72,54.76,54.68,54.71,34581.0,48.3421,48.3774,48.3067,48.3332,34581.0
2021-10-07 11:55:00,54.71,54.75,54.7,54.72,37917.0,48.3332,48.3686,48.3244,48.3421,37917.0
2021-10-07 12:00:00,54.72,54.79,54.68,54.79,48557.0,48.3421,48.4039,48.3067,48.4039,48557.0
2021-10-07 12:05:00,54.79,54.79,54.74,54.74,26304.0,48.4039,48.4039,48.3598,48.3598,26304.0
2021-10-07 12:10:00,54.74,54.78,54.72,54.78,22802.0,48.3598,48.3951,48.3421,48.3951,22802.0
2021-10-07 12:15:00,54.78,54.78,54.7,54.74,29081.0,48.3951,48.3951,48.3244,48.3598,29081.0
2021-10-07 12:20:00,54.74,54.79,54.71,54.72,18038.0,48.3598,48.4039,48.3332,48.3421,18038.0
2021-10-07 12:25:00,54.72,54.72,54.67,54.69,29213.0,48.3421,48.3421,48.2979,48.3156,29213.0
2021-10-07 12:30:00,54.69,54.7,54.61,54.65,30303.0,48.3156,48.3244,48.2449,48.2802,30303.0
2021-10-07 12:35:00,54.64,54.65,54.6,54.62,81741.0,48.2714,48.2802,48.2361,48.2537,81741.0
2021-10-07 12:40:00,54.6,54.62,54.57,54.6,24981.0,48.2361,48.2537,48.2096,48.2361,24981.0
2021-10-07 12:45:00,54.6,54.68,54.59,54.68,23560.0,48.2361,48.3067,48.2272,48.3067,23560.0
2021-10-07 12:50:00,54.68,54.68,54.61,54.67,16549.0,48.3067,48.3067,48.2449,48.2979,16549.0
2021-10-07 12:55:00,54.68,54.77,54.66,54.74,26031.0,48.3067,48.3863,48.2891,48.3598,26031.0
2021-10-07 13:00:00,54.73,54.74,54.65,54.65,20342.0,48.3509,48.3598,48.2802,48.2802,20342.0
2021-10-07 13:05:00,54.65,54.66,54.59,54.63,19137.0,48.2802,48.2891,48.2272,48.2626,19137.0
2021-10-07 13:10:00,54.64,54.68,54.62,54.68,23015.0,48.2714,48.3067,48.2537,48.3067,23015.0
2021-10-07 13:15:00,54.68,54.75,54.67,54.75,25860.0,48.3067,48.3686,48.2979,48.3686,25860.0
2021-10-07 13:20:00,54.76,54.8,54.74,54.79,35281.0,48.3774,48.4128,48.3598,48.4039,35281.0
2021-10-07 13:25:00,54.78,54.82,54.75,54.82,28527.0,48.3951,48.4304,48.3686,48.4304,28527.0
2021-10-07 13:30:00,54.82,54.83,54.74,54.79,23902.0,48.4304,48.4393,48.3598,48.4039,23902.0
2021-10-07 13:35:00,54.78,54.78,54.69,54.74,26307.0,48.3951,48.3951,48.3156,48.3598,26307.0
2021-10-07 13:40:00,54.73,54.8,54.72,54.79,18917.0,48.3509,48.4128,48.3421,48.4039,18917.0
2021-10-07 13:45:00,54.8,54.82,54.77,54.78,27647.0,48.4128,48.4304,48.3863,48.3951,27647.0
2021-10-07 13:50:00,54.78,54.79,54.73,54.74,28948.0,48.3951,48.4039,48.3509,48.3598,28948.0
2021-10-07 13:55:00,54.74,54.74,54.69,54.7,18058.0,48.3598,48.3598,48.3156,48.3244,18058.0
2021-10-07 14:00:00,54.69,54.71,54.59,54.63,30369.0,48.3156,48.3332,48.2272,48.2626,30369.0
2021-10-07 14:05:00,54.63,54.63,54.59,54.61,28306.0,48.2626,48.2626,48.2272,48.2449,28306.0
2021-10-07 14:10:00,54.6,54.62,54.58,54.61,29529.0,48.2361,48.2537,48.2184,48.2449,29529.0
2021-10-07 14:15:00,54.61,54.62,54.55,54.6,30505.0,48.2449,48.2537,48.1919,48.2361,30505.0
2021-10-07 14:20:00,54.6,54.62,54.58,54.61,13859.0,48.2361,48.2537,48.2184,48.2449,13859.0
2021-10-07 14:25:00,54.6,54.61,54.54,54.57,29493.0,48.2361,48.2449,48.1831,48.2096,29493.0
2021-10-07 14:30:00,54.58,54.63,54.55,54.62,25199.0,48.2184,48.2626,48.1919,48.2537,25199.0
2021-10-07 14:35:00,54.61,54.62,54.52,54.53,13838.0,48.2449,48.2537,48.1654,48.1742,13838.0
2021-10-07 14:40:00,54.53,54.54,54.43,54.44,46498.0,48.1742,48.1831,48.0859,48.0947,46498.0
2021-10-07 14:45:00,54.44,54.58,54.43,54.58,38073.0,48.0947,48.2184,48.0859,48.2184,38073.0
2021-10-07 14:50:00,54.57,54.64,54.54,54.64,19387.0,48.2096,48.2714,48.1831,48.2714,19387.0
2021-10-07 14:55:00,54.63,54.67,54.62,54.64,22475.0,48.2626,48.2979,48.2537,48.2714,22475.0
2021-10-07 15:00:00,54.63,54.66,54.55,54.6,32315.0,48.2626,48.2891,48.1919,48.2361,32315.0
2021-10-07 15:05:00,54.6,54.69,54.59,54.66,27154.0,48.2361,48.3156,48.2272,48.2891,27154.0
2021-10-07 15:10:00,54.66,54.67,54.63,54.67,15660.0,48.2891,48.2979,48.2626,48.2979,15660.0
2021-10-07 15:15:00,54.67,54.72,54.63,54.72,26428.0,48.2979,48.3421,48.2626,48.3421,26428.0
2021-10-07 15:20:00,54.72,54.75,54.68,54.72,37556.0,48.3421,48.3686,48.3067,48.3421,37556.0
2021-10-07 15:25:00,54.72,54.77,54.7,54.76,51306.0,48.3421,48.3863,48.3244,48.3774,51306.0
2021-10-07 15:30:00,54.76,54.85,54.76,54.8,85254.0,48.3774,48.4569,48.3774,48.4128,85254.0
2021-10-07 15:35:00,54.81,54.83,54.66,54.66,56575.0,48.4216,48.4393,48.2891,48.2891,56575.0
2021-10-07 15:40:00,54.67,54.72,54.6,54.61,63274.0,48.2979,48.3421,48.2361,48.2449,63274.0
2021-10-07 15:45:00,54.6,54.67,54.6,54.67,78239.0,48.2361,48.2979,48.2361,48.2979,78239.0
2021-10-07 15:50:00,54.66,54.68,54.6,54.68,169912.0,48.2891,48.3067,48.2361,48.3067,169912.0
2021-10-07 15:55:00,54.68,54.68,54.6,54.61,235894.0,48.3067,48.3067,48.2361,48.2449,235894.0
2021-10-08 09:30:00,55.66,55.75,55.45,55.49,297026.0,49.1725,49.252,48.987,49.0223,297026.0
2021-10-08 09:35:00,55.5,55.66,55.29,55.35,118859.0,49.0312,49.1725,48.8456,48.8987,118859.0
2021-10-08 09:40:00,55.36,55.41,55.11,55.11,97070.0,48.9075,48.9517,48.6866,48.6866,97070.0
2021-10-08 09:45:00,55.1,55.19,54.98,55.0,89354.0,48.6778,48.7573,48.5718,48.5894,89354.0
2021-10-08 09:50:00,55.0,55.05,54.9,55.0,56751.0,48.5894,48.6336,48.5011,48.5894,56751.0
2021-10-08 09:55:00,54.98,55.03,54.88,54.95,56813.0,48.5718,48.6159,48.4834,48.5453,56813.0
2021-10-08 10:00:00,54.95,55.13,54.93,54.95,46808.0,48.5453,48.7043,48.5276,48.5453,46808.0
2021-10-08 10:05:00,54.97,55.01,54.85,54.89,54802.0,48.5629,48.5983,48.4569,48.4923,54802.0
2021-10-08 10:10:00,54.89,54.9,54.66,54.7,44235.0,48.4923,48.5011,48.2891,48.3244,44235.0
2021-10-08 10:15:00,54.66,54.72,54.63,54.67,39230.0,48.2891,48.3421,48.2626,48.2979,39230.0
2021-10-08 10:20:00,54.67,54.72,54.59,54.61,58311.0,48.2979,48.3421,48.2272,48.2449,58311.0
2021-10-08 10:25:00,54.61,54.61,54.47,54.53,39099.0,48.2449,48.2449,48.1212,48.1742,39099.0
2021-10-08 10:30:00,54.54,54.68,54.51,54.51,57688.0,48.1831,48.3067,48.1566,48.1566,57688.0
2021-10-08 10:35:00,54.51,54.58,54.46,54.58,49968.0,48.1566,48.2184,48.1124,48.2184,49968.0
2021-10-08 10:40:00,54.58,54.68,54.5,54.67,42443.0,48.2184,48.3067,48.1477,48.2979,42443.0
2021-10-08 10:45:00,54.68,54.72,54.63,54.64,26103.0,48.3067,48.3421,48.2626,48.2714,26103.0
2021-10-08 10:50:00,54.63,54.63,54.46,54.48,30240.0,48.2626,48.2626,48.1124,48.1301,30240.0
2021-10-08 10:55:00,54.48,54.55,54.44,54.54,18268.0,48.1301,48.1919,48.0947,48.1831,18268.0
2021-10-08 11:00:00,54.55,54.63,54.54,54.61,29345.0,48.1919,48.2626,48.1831,48.2449,29345.0
2021-10-08 11:05:00,54.61,54.64,54.5,54.53,25504.0,48.2449,48.2714,48.1477,48.1742,25504.0
2021-10-08 11:10:00,54.51,54.6,54.47,54.6,28985.0,48.1566,48.2361,48.1212,48.2361,28985.0
2021-10-08 11:15:00,54.6,54.64,54.55,54.6,38771.0,48.2361,48.2714,48.1919,48.2361,38771.0
2021-10-08 11:20:00,54.59,54.6,54.51,54.52,25837.0,48.2272,48.2361,48.1566,48.1654,25837.0
2021-10-08 11:25:00,54.52,54.53,54.47,54.53,37904.0,48.1654,48.1742,48.1212,48.1742,37904.0
2021-10-08 11:30:00,54.52,54.56,54.46,54.46,41257.0,48.1654,48.2007,48.1124,48.1124,41257.0
2021-10-08 11:35:00,54.46,54.47,54.41,54.41,32495.0,48.1124,48.1212,48.0682,48.0682,32495.0
2021-10-08 11:40:00,54.41,54.47,54.37,54.46,49205.0,48.0682,48.1212,48.0329,48.1124,49205.0
2021-10-08 11:45:00,54.46,54.55,54.46,54.52,59415.0,48.1124,48.1919,48.1124,48.1654,59415.0
2021-10-08 11:50:00,54.52,54.58,54.51,54.57,54628.0,48.1654,48.2184,48.1566,48.2096,54628.0
2021-10-08 11:55:00,54.58,54.59,54.47,54.55,30968.0,48.2184,48.2272,48.1212,48.1919,30968.0
2021-10-08 12:00:00,54.55,54.64,54.52,54.53,44113.0,48.1919,48.2714,48.1654,48.1742,44113.0
2021-10-08 12:05:00,54.52,54.55,54.51,54.52,24755.0,48.1654,48.1919,48.1566,48.1654,24755.0
2021-10-08 12:10:00,54.53,54.55,54.49,54.55,25966.0,48.1742,48.1919,48.1389,48.1919,25966.0
2021-10-08 12:15:00,54.55,54.59,54.53,54.58,11373.0,48.1919,48.2272,48.1742,48.2184,11373.0
2021-10-08 12:20:00,54.58,54.59,54.54,54.59,17256.0,48.2184,48.2272,48.1831,48.2272,17256.0
2021-10-08 12:25:00,54.58,54.59,54.49,54.49,18379.0,48.2184,48.2272,48.1389,48.1389,18379.0
2021-10-08 12:30:00,54.5,54.52,54.45,54.51,22708.0,48.1477,48.1654,48.1036,48.1566,22708.0
2021-10-08 12:35:00,54.51,54.55,54.51,54.55,10895.0,48.1566,48.1919,48.1566,48.1919,10895.0
2021-10-08 12:40:00,54.55,54.63,54.54,54.62,35363.0,48.1919,48.2626,48.1831,48.2537,35363.0
2021-10-08 12:45:00,54.63,54.64,54.54,54.57,29690.0,48.2626,48.2714,48.1831,48.2096,29690.0
2021-10-08 12:50:00,54.58,54.6,54.55,54.56,15861.0,48.2184,48.2361,48.1919,48.2007,15861.0
2021-10-08 12:55:00,54.56,54.58,54.55,54.56,9971.0,48.2007,48.2184,48.1919,48.2007,9971.0
2021-10-08 13:00:00,54.56,54.56,54.49,54.5,28202.0,48.2007,48.2007,48.1389,48.1477,28202.0
2021-10-08 13:05:00,54.49,54.5,54.43,54.47,38539.0,48.1389,48.1477,48.0859,48.1212,38539.0
2021-10-08 13:10:00,54.48,54.54,54.46,54.52,17848.0,48.1301,48.1831,48.1124,48.1654,17848.0
2021-10-08 13:15:00,54.51,54.51,54.45,54.46,31634.0,48.1566,48.1566,48.1036,48.1124,31634.0
2021-10-08 13:20:00,54.46,54.57,54.45,54.57,22547.0,48.1124,48.2096,48.1036,48.2096,22547.0
2021-10-08 13:25:00,54.58,54.6,54.51,54.53,24978.0,48.2184,48.2361,48.1566,48.1742,24978.0
2021-10-08 13:30:00,54.52,54.52,54.45,54.45,38536.0,48.1654,48.1654,48.1036,48.1036,38536.0
2021-10-08 13:35:00,54.45,54.53,54.44,54.47,43686.0,48.1036,48.1742,48.0947,48.1212,43686.0
2021-10-08 13:40:00,54.47,54.48,54.41,54.41,45553.0,48.1212,48.1301,48.0682,48.0682,45553.0
2021-10-08 13:45:00,54.41,54.42,54.36,54.38,60800.0,48.0682,48.077,48.024,48.0417,60800.0
2021-10-08 13:50:00,54.38,54.41,54.36,54.38,21590.0,48.0417,48.0682,48.024,48.0417,21590.0
2021-10-08 13:55:00,54.38,54.48,54.38,54.46,54411.0,48.0417,48.1301,48.0417,48.1124,54411.0
2021-10-08 14:00:00,54.47,54.51,54.43,54.47,44192.0,48.1212,48.1566,48.0859,48.1212,44192.0
2021-10-08 14:05:00,54.47,54.51,54.45,54.47,44822.0,48.1212,48.1566,48.1036,48.1212,44822.0
2021-10-08 14:10:00,54.47,54.49,54.43,54.43,21475.0,48.1212,48.1389,48.0859,48.0859,21475.0
2021-10-08 14:15:00,54.42,54.45,54.41,54.44,33247.0,48.077,48.1036,48.0682,48.0947,33247.0
2021-10-08 14:20:00,54.44,54.48,54.43,54.45,22352.0,48.0947,48.1301,48.0859,48.1036,22352.0
2021-10-08 14:25:00,54.45,54.47,54.43,54.46,20801.0,48.1036,48.1212,48.0859,48.1124,20801.0
2021-10-08 14:30:00,54.46,54.46,54.37,54.39,39605.0,48.1124,48.1124,48.0329,48.0505,39605.0
2021-10-08 14:35:00,54.39,54.43,54.37,54.43,28243.0,48.0505,48.0859,48.0329,48.0859,28243.0
2021-10-08 14:40:00,54.43,54.47,54.41,54.45,48537.0,48.0859,48.1212,48.0682,48.1036,48537.0
2021-10-08 14:45:00,54.46,54.48,54.43,54.47,27472.0,48.1124,48.1301,48.0859,48.1212,27472.0
2021-10-08 14:50:00,54.47,54.47,54.44,54.44,25816.0,48.1212,48.1212,48.0947,48.0947,25816.0
2021-10-08 14:55:00,54.44,54.46,54.39,54.41,26811.0,48.0947,48.1124,48.0505,48.0682,26811.0
2021-10-08 15:00:00,54.4,54.48,54.38,54.45,35743.0,48.0594,48.1301,48.0417,48.1036,35743.0
2021-10-08 15:05:00,54.46,54.46,54.38,54.41,37284.0,48.1124,48.1124,48.0417,48.0682,37284.0
2021-10-08 15:10:00,54.42,54.43,54.4,54.41,22516.0,48.077,48.0859,48.0594,48.0682,22516.0
2021-10-08 15:15:00,54.41,54.42,54.36,54.38,27277.0,48.0682,48.077,48.024,48.0417,27277.0
2021-10-08 15:20:00,54.37,54.4,54.34,54.35,36566.0,48.0329,48.0594,48.0064,48.0152,36566.0
2021-10-08 15:25:00,54.34,54.39,54.3,54.3,35797.0,48.0064,48.0505,47.971,47.971,35797.0
2021-10-08 15:30:00,54.3,54.36,54.29,54.36,39762.0,47.971,48.024,47.9622,48.024,39762.0
2021-10-08 15:35:00,54.35,54.35,54.27,54.3,81197.0,48.0152,48.0152,47.9445,47.971,81197.0
2021-10-08 15:40:00,54.3,54.34,54.29,54.31,55383.0,47.971,48.0064,47.9622,47.9799,55383.0
2021-10-08 15:45:00,54.3,54.36,54.29,54.34,61219.0,47.971,48.024,47.9622,48.0064,61219.0
2021-10-08 15:50:00,54.33,54.33,54.26,54.32,104050.0,47.9975,47.9975,47.9357,47.9887,104050.0
2021-10-08 15:55:00,54.33,54.34,54.29,54.31,148319.0,47.9975,48.0064,47.9622,47.9799,148319.0
2021-10-11 09:30:00,54.65,54.83,54.55,54.8,284482.0,48.2802,48.4393,48.1919,48.4128,284482.0
2021-10-11 09:35:00,54.83,54.86,54.68,54.73,47221.0,48.4393,48.4658,48.3067,48.3509,47221.0
2021-10-11 09:40:00,54.71,54.79,54.63,54.72,121238.0,48.3332,48.4039,48.2626,48.3421,121238.0
2021-10-11 09:45:00,54.7,54.71,54.49,54.53,69051.0,48.3244,48.3332,48.1389,48.1742,69051.0
2021-10-11 09:50:00,54.53,54.64,54.48,54.64,160966.0,48.1742,48.2714,48.1301,48.2714,160966.0
2021-10-11 09:55:00,54.64,54.82,54.63,54.79,52588.0,48.2714,48.4304,48.2626,48.4039,52588.0
2021-10-11 10:00:00,54.8,54.85,54.75,54.85,110547.0,48.4128,48.4569,48.3686,48.4569,110547.0
2021-10-11 10:05:00,54.85,54.94,54.85,54.86,87052.0,48.4569,48.5364,48.4569,48.4658,87052.0
2021-10-11 10:10:00,54.88,55.17,54.87,55.09,101769.0,48.4834,48.7396,48.4746,48.669,101769.0
2021-10-11 10:15:00,55.09,55.1,54.97,54.98,75554.0,48.669,48.6778,48.5629,48.5718,75554.0
2021-10-11 10:20:00,54.98,55.03,54.92,54.95,22436.0,48.5718,48.6159,48.5188,48.5453,22436.0
2021-10-11 10:25:00,54.95,55.03,54.91,55.01,33854.0,48.5453,48.6159,48.5099,48.5983,33854.0
2021-10-11 10:30:00,55.02,55.02,54.92,54.96,35095.0,48.6071,48.6071,48.5188,48.5541,35095.0
2021-10-11 10:35:00,54.96,54.98,54.88,54.92,23745.0,48.5541,48.5718,48.4834,48.5188,23745.0
2021-10-11 10:40:00,54.92,54.96,54.87,54.87,37385.0,48.5188,48.5541,48.4746,48.4746,37385.0
2021-10-11 10:45:00,54.86,54.87,54.8,54.87,49142.0,48.4658,48.4746,48.4128,48.4746,49142.0
2021-10-11 10:50:00,54.87,54.9,54.83,54.84,17943.0,48.4746,48.5011,48.4393,48.4481,17943.0
2021-10-11 10:55:00,54.84,54.93,54.82,54.91,23982.0,48.4481,48.5276,48.4304,48.5099,23982.0
2021-10-11 11:00:00,54.91,54.95,54.87,54.89,33117.0,48.5099,48.5453,48.4746,48.4923,33117.0
2021-10-11 11:05:00,54.88,54.94,54.86,54.93,20723.0,48.4834,48.5364,48.4658,48.5276,20723.0
2021-10-11 11:10:00,54.94,54.94,54.73,54.75,63160.0,48.5364,48.5364,48.3509,48.3686,63160.0
2021-10-11 11:15:00,54.74,54.78,54.71,54.72,39258.0,48.3598,48.3951,48.3332,48.3421,39258.0
2021-10-11 11:20:00,54.72,54.76,54.65,54.66,42777.0,48.3421,48.3774,48.2802,48.2891,42777.0
2021-10-11 11:25:00,54.66,54.69,54.63,54.66,17215.0,48.2891,48.3156,48.2626,48.2891,17215.0
2021-10-11 11:30:00,54.65,54.73,54.61,54.73,37496.0,48.2802,48.3509,48.2449,48.3509,37496.0
2021-10-11 11:35:00,54.73,54.78,54.72,54.73,24987.0,48.3509,48.3951,48.3421,48.3509,24987.0
2021-10-11 11:40:00,54.73,54.76,54.69,54.73,33938.0,48.3509,48.3774,48.3156,48.3509,33938.0
2021-10-11 11:45:00,54.74,54.78,54.69,54.76,63849.0,48.3598,48.3951,48.3156,48.3774,63849.0
2021-10-11 11:50:00,54.76,54.76,54.68,54.68,29788.0,48.3774,48.3774,48.3067,48.3067,29788.0
2021-10-11 11:55:00,54.68,54.69,54.61,54.64,34478.0,48.3067,48.3156,48.2449,48.2714,34478.0
2021-10-11 12:00:00,54.63,54.65,54.6,54.63,21809.0,48.2626,48.2802,48.2361,48.2626,21809.0
2021-10-11 12:05:00,54.63,54.63,54.56,54.61,40493.0,48.2626,48.2626,48.2007,48.2449,40493.0
2021-10-11 12:10:00,54.61,54.61,54.55,54.55,9420.0,48.2449,48.2449,48.1919,48.1919,9420.0
2021-10-11 12:15:00,54.54,54.55,54.47,54.53,25481.0,48.1831,48.1919,48.1212,48.1742,25481.0
2021-10-11 12:20:00,54.53,54.54,54.5,54.53,16777.0,48.1742,48.1831,48.1477,48.1742,16777.0
2021-10-11 12:25:00,54.52,54.61,54.51,54.61,17682.0,48.1654,48.2449,48.1566,48.2449,17682.0
2021-10-11 12:30:00,54.61,54.63,54.6,54.61,10996.0,48.2449,48.2626,48.2361,48.2449,10996.0
2021-10-11 12:35:00,54.6,54.61,54.58,54.59,8701.0,48.2361,48.2449,48.2184,48.2272,8701.0
2021-10-11 12:40:00,54.59,54.59,54.52,54.54,17870.0,48.2272,48.2272,48.1654,48.1831,17870.0
2021-10-11 12:45:00,54.54,54.54,54.47,54.47,25711.0,48.1831,48.1831,48.1212,48.1212,25711.0
2021-10-11 12:50:00,54.48,54.49,54.39,54.41,33035.0,48.1301,48.1389,48.0505,48.0682,33035.0
2021-10-11 12:55:00,54.41,54.41,54.31,54.32,32466.0,48.0682,48.0682,47.9799,47.9887,32466.0
2021-10-11 13:00:00,54.32,54.33,54.21,54.23,38018.0,47.9887,47.9975,47.8915,47.9092,38018.0
2021-10-11 13:05:00,54.24,54.26,54.21,54.22,23245.0,47.918,47.9357,47.8915,47.9004,23245.0
2021-10-11 13:10:00,54.22,54.24,54.18,54.18,24386.0,47.9004,47.918,47.865,47.865,24386.0
2021-10-11 13:15:00,54.18,54.21,54.12,54.15,52797.0,47.865,47.8915,47.812,47.8385,52797.0
2021-10-11 13:20:00,54.16,54.16,54.06,54.07,61245.0,47.8474,47.8474,47.759,47.7678,61245.0
2021-10-11 13:25:00,54.07,54.07,54.01,54.02,52810.0,47.7678,47.7678,47.7148,47.7237,52810.0
2021-10-11 13:30:00,54.02,54.05,54.01,54.03,17334.0,47.7237,47.7502,47.7148,47.7325,17334.0
2021-10-11 13:35:00,54.03,54.07,54.02,54.06,15357.0,47.7325,47.7678,47.7237,47.759,15357.0
2021-10-11 13:40:00,54.05,54.1,54.04,54.09,20876.0,47.7502,47.7943,47.7413,47.7855,20876.0
2021-10-11 13:45:00,54.09,54.09,54.04,54.09,29261.0,47.7855,47.7855,47.7413,47.7855,29261.0
2021-10-11 13:50:00,54.09,54.22,54.08,54.22,52228.0,47.7855,47.9004,47.7767,47.9004,52228.0
2021-10-11 13:55:00,54.22,54.28,54.21,54.26,29875.0,47.9004,47.9534,47.8915,47.9357,29875.0
2021-10-11 14:00:00,54.25,54.33,54.24,54.33,39735.0,47.9269,47.9975,47.918,47.9975,39735.0
2021-10-11 14:05:00,54.34,54.39,54.3,54.39,42893.0,48.0064,48.0505,47.971,48.0505,42893.0
2021-10-11 14:10:00,54.39,54.46,54.39,54.46,21162.0,48.0505,48.1124,48.0505,48.1124,21162.0
2021-10-11 14:15:00,54.46,54.5,54.41,54.41,37492.0,48.1124,48.1477,48.0682,48.0682,37492.0
2021-10-11 14:20:00,54.41,54.42,54.37,54.38,25151.0,48.0682,48.077,48.0329,48.0417,25151.0
2021-10-11 14:25:00,54.37,54.39,54.34,54.37,16488.0,48.0329,48.0505,48.0064,48.0329,16488.0
2021-10-11 14:30:00,54.38,54.43,54.36,54.39,22789.0,48.0417,48.0859,48.024,48.0505,22789.0
2021-10-11 14:35:00,54.4,54.4,54.34,54.38,13461.0,48.0594,48.0594,48.0064,48.0417,13461.0
2021-10-11 14:40:00,54.38,54.39,54.35,54.38,22469.0,48.0417,48.0505,48.0152,48.0417,22469.0
2021-10-11 14:45:00,54.37,54.43,54.36,54.41,15781.0,48.0329,48.0859,48.024,48.0682,15781.0
2021-10-11 14:50:00,54.4,54.44,54.39,54.43,14013.0,48.0594,48.0947,48.0505,48.0859,14013.0
2021-10-11 14:55:00,54.44,54.44,54.41,54.42,13639.0,48.0947,48.0947,48.0682,48.077,13639.0
2021-10-11 15:00:00,54.42,54.45,54.41,54.44,11951.0,48.077,48.1036,48.0682,48.0947,11951.0
2021-10-11 15:05:00,54.45,54.46,54.33,54.34,29434.0,48.1036,48.1124,47.9975,48.0064,29434.0
2021-10-11 15:10:00,54.34,54.43,54.3,54.43,33123.0,48.0064,48.0859,47.971,48.0859,33123.0
2021-10-11 15:15:00,54.43,54.43,54.33,54.35,17064.0,48.0859,48.0859,47.9975,48.0152,17064.0
2021-10-11 15:20:00,54.36,54.37,54.33,54.37,25358.0,48.024,48.0329,47.9975,48.0329,25358.0
2021-10-11 15:25:00,54.38,54.38,54.33,54.34,18477.0,48.0417,48.0417,47.9975,48.0064,18477.0
2021-10-11 15:30:00,54.33,54.4,54.32,54.34,47897.0,47.9975,48.0594,47.9887,48.0064,47897.0
2021-10-11 15:35:00,54.35,54.35,54.27,54.29,52098.0,48.0152,48.0152,47.9445,47.9622,52098.0
2021-10-11 15:40:00,54.3,54.34,54.29,54.29,40380.0,47.971,48.0064,47.9622,47.9622,40380.0
2021-10-11 15:45:00,54.3,54.35,54.26,54.28,51019.0,47.971,48.0152,47.9357,47.9534,51019.0
2021-10-11 15:50:00,54.28,54.3,54.23,54.24,89996.0,47.9534,47.971,47.9092,47.918,89996.0
2021-10-11 15:55:00,54.25,54.26,54.19,54.19,186625.0,47.9269,47.9357,47.8739,47.8739,186625.0
2021-10-12 09:30:00,54.36,54.5,54.03,54.06,131606.0,48.024,48.1477,47.7325,47.759,131606.0
2021-10-12 09:35:00,54.07,54.16,54.03,54.07,42049.0,47.7678,47.8474,47.7325,47.7678,42049.0
2021-10-12 09:40:00,54.11,54.32,54.05,54.31,71520.0,47.8032,47.9887,47.7502,47.9799,71520.0
2021-10-12 09:45:00,54.32,54.71,54.25,54.7,82188.0,47.9887,48.3332,47.9269,48.3244,82188.0
2021-10-12 09:50:00,54.7,54.91,54.7,54.91,99549.0,48.3244,48.5099,48.3244,48.5099,99549.0
2021-10-12 09:55:00,54.92,55.09,54.9,55.09,114745.0,48.5188,48.669,48.5011,48.669,114745.0
2021-10-12 10:00:00,55.08,55.16,54.96,55.05,81821.0,48.6601,48.7308,48.5541,48.6336,81821.0
2021-10-12 10:05:00,55.07,55.2,55.05,55.16,80151.0,48.6513,48.7661,48.6336,48.7308,80151.0
2021-10-12 10:10:00,55.17,55.27,55.15,55.22,145824.0,48.7396,48.828,48.722,48.7838,145824.0
2021-10-12 10:15:00,55.2,55.25,55.11,55.16,100526.0,48.7661,48.8103,48.6866,48.7308,100526.0
2021-10-12 10:20:00,55.15,55.31,55.11,55.28,69939.0,48.722,48.8633,48.6866,48.8368,69939.0
2021-10-12 10:25:00,55.29,55.36,55.25,55.33,86846.0,48.8456,48.9075,48.8103,48.881,86846.0
2021-10-12 10:30:00,55.32,55.33,55.02,55.1,60951.0,48.8721,48.881,48.6071,48.6778,60951.0
2021-10-12 10:35:00,55.1,55.11,54.98,55.1,55888.0,48.6778,48.6866,48.5718,48.6778,55888.0
2021-10-12 10:40:00,55.1,55.11,54.99,55.09,45362.0,48.6778,48.6866,48.5806,48.669,45362.0
2021-10-12 10:45:00,55.08,55.24,55.08,55.18,90152.0,48.6601,48.8015,48.6601,48.7485,90152.0
2021-10-12 10:50:00,55.16,55.16,54.94,54.95,65615.0,48.7308,48.7308,48.5364,48.5453,65615.0
2021-10-12 10:55:00,54.95,54.99,54.85,54.85,41800.0,48.5453,48.5806,48.4569,48.4569,41800.0
2021-10-12 11:00:00,54.85,55.09,54.85,55.07,88348.0,48.4569,48.669,48.4569,48.6513,88348.0
2021-10-12 11:05:00,55.07,55.15,55.05,55.14,51797.0,48.6513,48.722,48.6336,48.7131,51797.0
2021-10-12 11:10:00,55.13,55.14,55.06,55.08,54663.0,48.7043,48.7131,48.6425,48.6601,54663.0
2021-10-12 11:15:00,55.08,55.11,54.95,54.96,71902.0,48.6601,48.6866,48.5453,48.5541,71902.0
2021-10-12 11:20:00,54.95,55.12,54.91,55.12,118946.0,48.5453,48.6955,48.5099,48.6955,118946.0
2021-10-12 11:25:00,55.11,55.11,54.91,54.93,85799.0,48.6866,48.6866,48.5099,48.5276,85799.0
2021-10-12 11:30:00,54.93,54.99,54.91,54.93,38002.0,48.5276,48.5806,48.5099,48.5276,38002.0
2021-10-12 11:35:00,54.91,54.95,54.85,54.86,43270.0,48.5099,48.5453,48.4569,48.4658,43270.0
2021-10-12 11:40:00,54.85,54.87,54.81,54.84,30797.0,48.4569,48.4746,48.4216,48.4481,30797.0
2021-10-12 11:45:00,54.84,54.89,54.81,54.85,31184.0,48.4481,48.4923,48.4216,48.4569,31184.0
2021-10-12 11:50:00,54.84,54.85,54.77,54.83,27697.0,48.4481,48.4569,48.3863,48.4393,27697.0
2021-10-12 11:55:00,54.83,54.88,54.8,54.83,47374.0,48.4393,48.4834,48.4128,48.4393,47374.0
2021-10-12 12:00:00,54.83,54.87,54.77,54.83,76470.0,48.4393,48.4746,48.3863,48.4393,76470.0
2021-10-12 12:05:00,54.84,54.86,54.8,54.81,46135.0,48.4481,48.4658,48.4128,48.4216,46135.0
2021-10-12 12:10:00,54.81,54.83,54.77,54.77,25604.0,48.4216,48.4393,48.3863,48.3863,25604.0
2021-10-12 12:15:00,54.77,54.8,54.75,54.76,29017.0,48.3863,48.4128,48.3686,48.3774,29017.0
2021-10-12 12:20:00,54.76,54.8,54.74,54.8,24863.0,48.3774,48.4128,48.3598,48.4128,24863.0
2021-10-12 12:25:00,54.81,54.85,54.81,54.82,21444.0,48.4216,48.4569,48.4216,48.4304,21444.0
2021-10-12 12:30:00,54.82,54.85,54.74,54.77,62846.0,48.4304,48.4569,48.3598,48.3863,62846.0
2021-10-12 12:35:00,54.76,54.83,54.73,54.83,21626.0,48.3774,48.4393,48.3509,48.4393,21626.0
2021-10-12 12:40:00,54.84,54.87,54.83,54.87,8465.0,48.4481,48.4746,48.4393,48.4746,8465.0
2021-10-12 12:45:00,54.87,54.92,54.85,54.91,16190.0,48.4746,48.5188,48.4569,48.5099,16190.0
2021-10-12 12:50:00,54.91,54.92,54.89,54.9,18424.0,48.5099,48.5188,48.4923,48.5011,18424.0
2021-10-12 12:55:00,54.9,54.94,54.88,54.88,24989.0,48.5011,48.5364,48.4834,48.4834,24989.0
2021-10-12 13:00:00,54.89,54.89,54.82,54.89,24156.0,48.4923,48.4923,48.4304,48.4923,24156.0
2021-10-12 13:05:00,54.9,54.9,54.85,54.86,16435.0,48.5011,48.5011,48.4569,48.4658,16435.0
2021-10-12 13:10:00,54.86,54.88,54.81,54.82,20002.0,48.4658,48.4834,48.4216,48.4304,20002.0
2021-10-12 13:15:00,54.82,54.84,54.78,54.79,23874.0,48.4304,48.4481,48.3951,48.4039,23874.0
2021-10-12 13:20:00,54.79,54.82,54.78,54.79,20769.0,48.4039,48.4304,48.3951,48.4039,20769.0
2021-10-12 13:25:00,54.78,54.89,54.77,54.89,19728.0,48.3951,48.4923,48.3863,48.4923,19728.0
2021-10-12 13:30:00,54.88,54.92,54.85,54.87,23522.0,48.4834,48.5188,48.4569,48.4746,23522.0
2021-10-12 13:35:00,54.87,54.9,54.87,54.89,14558.0,48.4746,48.5011,48.4746,48.4923,14558.0
2021-10-12 13:40:00,54.89,54.94,54.89,54.91,15044.0,48.4923,48.5364,48.4923,48.5099,15044.0
2021-10-12 13:45:00,54.91,54.98,54.89,54.96,32510.0,48.5099,48.5718,48.4923,48.5541,32510.0
2021-10-12 13:50:00,54.97,54.98,54.89,54.9,45316.0,48.5629,48.5718,48.4923,48.5011,45316.0
2021-10-12 13:55:00,54.89,54.89,54.82,54.86,25776.0,48.4923,48.4923,48.4304,48.4658,25776.0
2021-10-12 14:00:00,54.86,54.88,54.79,54.81,36951.0,48.4658,48.4834,48.4039,48.4216,36951.0
2021-10-12 14:05:00,54.82,54.83,54.78,54.79,16607.0,48.4304,48.4393,48.3951,48.4039,16607.0
2021-10-12 14:10:00,54.8,54.86,54.8,54.84,19122.0,48.4128,48.4658,48.4128,48.4481,19122.0
2021-10-12 14:15:00,54.84,54.86,54.8,54.82,31780.0,48.4481,48.4658,48.4128,48.4304,31780.0
2021-10-12 14:20:00,54.82,54.83,54.77,54.77,17232.0,48.4304,48.4393,48.3863,48.3863,17232.0
2021-10-12 14:25:00,54.78,54.78,54.71,54.72,16465.0,48.3951,48.3951,48.3332,48.3421,16465.0
2021-10-12 14:30:00,54.72,54.72,54.7,54.72,11452.0,48.3421,48.3421,48.3244,48.3421,11452.0
2021-10-12 14:35:00,54.71,54.73,54.68,54.7,19125.0,48.3332,48.3509,48.3067,48.3244,19125.0
2021-10-12 14:40:00,54.71,54.75,54.69,54.7,17139.0,48.3332,48.3686,48.3156,48.3244,17139.0
2021-10-12 14:45:00,54.7,54.71,54.67,54.69,29003.0,48.3244,48.3332,48.2979,48.3156,29003.0
2021-10-12 14:50:00,54.69,54.79,54.68,54.79,14934.0,48.3156,48.4039,48.3067,48.4039,14934.0
2021-10-12 14:55:00,54.8,54.81,54.74,54.75,32806.0,48.4128,48.4216,48.3598,48.3686,32806.0
2021-10-12 15:00:00,54.75,54.79,54.73,54.79,18440.0,48.3686,48.4039,48.3509,48.4039,18440.0
2021-10-12 15:05:00,54.79,54.85,54.78,54.83,51713.0,48.4039,48.4569,48.3951,48.4393,51713.0
2021-10-12 15:10:00,54.83,54.89,54.82,54.87,26187.0,48.4393,48.4923,48.4304,48.4746,26187.0
2021-10-12 15:15:00,54.86,54.86,54.81,54.86,21390.0,48.4658,48.4658,48.4216,48.4658,21390.0
2021-10-12 15:20:00,54.85,54.9,54.84,54.88,21637.0,48.4569,48.5011,48.4481,48.4834,21637.0
2021-10-12 15:25:00,54.87,54.91,54.84,54.9,21454.0,48.4746,48.5099,48.4481,48.5011,21454.0
2021-10-12 15:30:00,54.9,54.95,54.88,54.89,60202.0,48.5011,48.5453,48.4834,48.4923,60202.0
2021-10-12 15:35:00,54.89,54.91,54.85,54.86,56534.0,48.4923,48.5099,48.4569,48.4658,56534.0
2021-10-12 15:40:00,54.86,54.89,54.79,54.8,84453.0,48.4658,48.4923,48.4039,48.4128,84453.0
2021-10-12 15:45:00,54.8,54.8,54.61,54.64,124613.0,48.4128,48.4128,48.2449,48.2714,124613.0
2021-10-12 15:50:00,54.64,54.68,54.61,54.66,195432.0,48.2714,48.3067,48.2449,48.2891,195432.0
2021-10-12 15:55:00,54.66,54.8,54.66,54.78,245587.0,48.2891,48.4128,48.2891,48.3951,245587.0
2021-10-13 09:30:00,55.04,55.24,54.91,55.17,310011.0,48.6248,48.8015,48.5099,48.7396,310011.0
2021-10-13 09:35:00,55.15,55.45,55.13,55.42,156323.0,48.722,48.987,48.7043,48.9605,156323.0
2021-10-13 09:40:00,55.44,55.53,55.3,55.45,118638.0,48.9782,49.0577,48.8545,48.987,118638.0
2021-10-13 09:45:00,55.46,55.64,55.4,55.58,144493.0,48.9958,49.1549,48.9428,49.1018,144493.0
2021-10-13 09:50:00,55.58,55.59,55.49,55.54,90835.0,49.1018,49.1107,49.0223,49.0665,90835.0
2021-10-13 09:55:00,55.54,55.77,55.45,55.71,237558.0,49.0665,49.2697,48.987,49.2167,237558.0
2021-10-13 10:00:00,55.69,55.71,55.6,55.66,139905.0,49.199,49.2167,49.1195,49.1725,139905.0
2021-10-13 10:05:00,55.65,55.69,55.58,55.65,79715.0,49.1637,49.199,49.1018,49.1637,79715.0
2021-10-13 10:10:00,55.65,55.8,55.5,55.51,129010.0,49.1637,49.2962,49.0312,49.04,129010.0
2021-10-13 10:15:00,55.51,55.66,55.48,55.58,127158.0,49.04,49.1725,49.0135,49.1018,127158.0
2021-10-13 10:20:00,55.58,55.62,55.52,55.62,90027.0,49.1018,49.1372,49.0488,49.1372,90027.0
2021-10-13 10:25:00,55.62,55.69,55.59,55.62,97401.0,49.1372,49.199,49.1107,49.1372,97401.0
2021-10-13 10:30:00,55.63,55.95,55.61,55.94,116613.0,49.146,49.4287,49.1283,49.4199,116613.0
2021-10-13 10:35:00,55.94,56.2,55.94,56.17,294647.0,49.4199,49.6496,49.4199,49.6231,294647.0
2021-10-13 10:40:00,56.18,56.29,56.08,56.24,108032.0,49.6319,49.7291,49.5436,49.6849,108032.0
2021-10-13 10:45:00,56.25,56.37,56.24,56.3,158666.0,49.6938,49.7998,49.6849,49.7379,158666.0
2021-10-13 10:50:00,56.31,56.32,56.05,56.06,76718.0,49.7468,49.7556,49.5171,49.5259,76718.0
2021-10-13 10:55:00,56.05,56.19,56.01,56.09,69697.0,49.5171,49.6407,49.4817,49.5524,69697.0
2021-10-13 11:00:00,56.1,56.3,56.09,56.24,172405.0,49.5612,49.7379,49.5524,49.6849,172405.0
2021-10-13 11:05:00,56.24,56.31,56.21,56.3,70948.0,49.6849,49.7468,49.6584,49.7379,70948.0
2021-10-13 11:10:00,56.3,56.32,56.2,56.22,86324.0,49.7379,49.7556,49.6496,49.6672,86324.0
2021-10-13 11:15:00,56.22,56.24,56.1,56.14,116786.0,49.6672,49.6849,49.5612,49.5966,116786.0
2021-10-13 11:20:00,56.13,56.16,56.1,56.14,58937.0,49.5877,49.6142,49.5612,49.5966,58937.0
2021-10-13 11:25:00,56.15,56.16,56.07,56.16,86781.0,49.6054,49.6142,49.5347,49.6142,86781.0
2021-10-13 11:30:00,56.16,56.28,56.16,56.21,101622.0,49.6142,49.7203,49.6142,49.6584,101622.0
2021-10-13 11:35:00,56.2,56.38,56.16,56.37,68474.0,49.6496,49.8086,49.6142,49.7998,68474.0
2021-10-13 11:40:00,56.37,56.5,56.34,56.46,78941.0,49.7998,49.9146,49.7733,49.8793,78941.0
2021-10-13 11:45:00,56.46,56.5,56.38,56.41,80019.0,49.8793,49.9146,49.8086,49.8351,80019.0
2021-10-13 11:50:00,56.41,56.42,56.29,56.3,98907.0,49.8351,49.8439,49.7291,49.7379,98907.0
2021-10-13 11:55:00,56.29,56.37,56.29,56.37,62677.0,49.7291,49.7998,49.7291,49.7998,62677.0
2021-10-13 12:00:00,56.36,56.43,56.34,56.41,93232.0,49.7909,49.8528,49.7733,49.8351,93232.0
2021-10-13 12:05:00,56.4,56.43,56.31,56.33,90743.0,49.8263,49.8528,49.7468,49.7644,90743.0
2021-10-13 12:10:00,56.33,56.41,56.33,56.39,35539.0,49.7644,49.8351,49.7644,49.8174,35539.0
2021-10-13 12:15:00,56.39,56.41,56.26,56.27,52207.0,49.8174,49.8351,49.7026,49.7114,52207.0
2021-10-13 12:20:00,56.27,56.27,56.21,56.27,42383.0,49.7114,49.7114,49.6584,49.7114,42383.0
2021-10-13 12:25:00,56.27,56.28,56.22,56.23,36786.0,49.7114,49.7203,49.6672,49.6761,36786.0
2021-10-13 12:30:00,56.23,56.28,56.17,56.27,61441.0,49.6761,49.7203,49.6231,49.7114,61441.0
2021-10-13 12:35:00,56.28,56.28,56.21,56.25,30616.0,49.7203,49.7203,49.6584,49.6938,30616.0
2021-10-13 12:40:00,56.25,56.39,56.21,56.39,79114.0,49.6938,49.8174,49.6584,49.8174,79114.0
2021-10-13 12:45:00,56.39,56.45,56.34,56.41,131583.0,49.8174,49.8704,49.7733,49.8351,131583.0
2021-10-13 12:50:00,56.41,56.5,56.38,56.48,142876.0,49.8351,49.9146,49.8086,49.8969,142876.0
2021-10-13 12:55:00,56.49,56.62,56.47,56.47,126710.0,49.9058,50.0206,49.8881,49.8881,126710.0
2021-10-13 13:00:00,56.46,56.52,56.4,56.5,57809.0,49.8793,49.9323,49.8263,49.9146,57809.0
2021-10-13 13:05:00,56.5,56.56,56.48,56.51,53935.0,49.9146,49.9676,49.8969,49.9234,53935.0
2021-10-13 13:10:00,56.52,56.56,56.48,56.55,48663.0,49.9323,49.9676,49.8969,49.9588,48663.0
2021-10-13 13:15:00,56.55,56.57,56.46,56.49,44798.0,49.9588,49.9765,49.8793,49.9058,44798.0
2021-10-13 13:20:00,56.5,56.53,56.45,56.5,47730.0,49.9146,49.9411,49.8704,49.9146,47730.0
2021-10-13 13:25:00,56.49,56.54,56.46,56.5,43998.0,49.9058,49.95,49.8793,49.9146,43998.0
2021-10-13 13:30:00,56.5,56.57,56.49,56.52,57773.0,49.9146,49.9765,49.9058,49.9323,57773.0
2021-10-13 13:35:00,56.51,56.61,56.51,56.61,31504.0,49.9234,50.0118,49.9234,50.0118,31504.0
2021-10-13 13:40:00,56.61,56.62,56.5,56.52,34515.0,50.0118,50.0206,49.9146,49.9323,34515.0
2021-10-13 13:45:00,56.51,56.56,56.51,56.55,43103.0,49.9234,49.9676,49.9234,49.9588,43103.0
2021-10-13 13:50:00,56.55,56.56,56.5,56.53,49039.0,49.9588,49.9676,49.9146,49.9411,49039.0
2021-10-13 13:55:00,56.52,56.59,56.5,56.58,38806.0,49.9323,49.9941,49.9146,49.9853,38806.0
2021-10-13 14:00:00,56.57,56.66,56.55,56.58,122857.0,49.9765,50.056,49.9588,49.9853,122857.0
2021-10-13 14:05:00,56.58,56.64,56.53,56.63,54409.0,49.9853,50.0383,49.9411,50.0295,54409.0
2021-10-13 14:10:00,56.63,56.72,56.59,56.72,82427.0,50.0295,50.109,49.9941,50.109,82427.0
2021-10-13 14:15:00,56.72,56.73,56.65,56.69,55827.0,50.109,50.1178,50.0471,50.0825,55827.0
2021-10-13 14:20:00,56.69,56.72,56.6,56.6,59413.0,50.0825,50.109,50.003,50.003,59413.0
2021-10-13 14:25:00,56.61,56.62,56.56,56.58,40711.0,50.0118,50.0206,49.9676,49.9853,40711.0
2021-10-13 14:30:00,56.57,56.59,56.51,56.53,54211.0,49.9765,49.9941,49.9234,49.9411,54211.0
2021-10-13 14:35:00,56.53,56.59,56.53,56.55,43986.0,49.9411,49.9941,49.9411,49.9588,43986.0
2021-10-13 14:40:00,56.55,56.57,56.49,56.53,49395.0,49.9588,49.9765,49.9058,49.9411,49395.0
2021-10-13 14:45:00,56.53,56.57,56.53,56.56,39954.0,49.9411,49.9765,49.9411,49.9676,39954.0
2021-10-13 14:50:00,56.57,56.61,56.54,56.59,44219.0,49.9765,50.0118,49.95,49.9941,44219.0
2021-10-13 14:55:00,56.59,56.6,56.52,56.59,53639.0,49.9941,50.003,49.9323,49.9941,53639.0
2021-10-13 15:00:00,56.59,56.62,56.52,56.55,89792.0,49.9941,50.0206,49.9323,49.9588,89792.0
2021-10-13 15:05:00,56.55,56.56,56.49,56.55,81600.0,49.9588,49.9676,49.9058,49.9588,81600.0
2021-10-13 15:10:00,56.55,56.55,56.43,56.45,74801.0,49.9588,49.9588,49.8528,49.8704,74801.0
2021-10-13 15:15:00,56.45,56.45,56.37,56.41,63512.0,49.8704,49.8704,49.7998,49.8351,63512.0
2021-10-13 15:20:00,56.42,56.47,56.39,56.45,45759.0,49.8439,49.8881,49.8174,49.8704,45759.0
2021-10-13 15:25:00,56.44,56.46,56.4,56.46,51451.0,49.8616,49.8793,49.8263,49.8793,51451.0
2021-10-13 15:30:00,56.46,56.48,56.36,56.36,108680.0,49.8793,49.8969,49.7909,49.7909,108680.0
2021-10-13 15:35:00,56.36,56.4,56.31,56.38,173014.0,49.7909,49.8263,49.7468,49.8086,173014.0
2021-10-13 15:40:00,56.38,56.4,56.32,56.34,116048.0,49.8086,49.8263,49.7556,49.7733,116048.0
2021-10-13 15:45:00,56.34,56.44,56.33,56.4,155160.0,49.7733,49.8616,49.7644,49.8263,155160.0
2021-10-13 15:50:00,56.4,56.48,56.39,56.43,202418.0,49.8263,49.8969,49.8174,49.8528,202418.0
2021-10-13 15:55:00,56.43,56.44,56.36,56.37,455250.0,49.8528,49.8616,49.7909,49.7998,455250.0
2021-10-14 09:30:00,57.0,57.18,56.78,57.05,300190.0,50.3563,50.5154,50.162,50.4005,300190.0
2021-10-14 09:35:00,57.05,57.08,56.73,56.74,110151.0,50.4005,50.427,50.1178,50.1266,110151.0
2021-10-14 09:40:00,56.74,56.82,56.69,56.74,140894.0,50.1266,50.1973,50.0825,50.1266,140894.0
2021-10-14 09:45:00,56.75,56.99,56.74,56.97,115253.0,50.1355,50.3475,50.1266,50.3298,115253.0
2021-10-14 09:50:00,56.97,57.13,56.94,57.11,122945.0,50.3298,50.4712,50.3033,50.4535,122945.0
2021-10-14 09:55:00,57.12,57.45,57.08,57.41,123626.0,50.4623,50.7539,50.427,50.7185,123626.0
2021-10-14 10:00:00,57.41,57.62,57.4,57.62,136560.0,50.7185,50.9041,50.7097,50.9041,136560.0
2021-10-14 10:05:00,57.62,57.64,57.47,57.63,118430.0,50.9041,50.9217,50.7716,50.9129,118430.0
2021-10-14 10:10:00,57.62,57.63,57.48,57.62,88573.0,50.9041,50.9129,50.7804,50.9041,88573.0
2021-10-14 10:15:00,57.63,57.71,57.57,57.71,108476.0,50.9129,50.9836,50.8599,50.9836,108476.0
2021-10-14 10:20:00,57.7,57.75,57.64,57.73,63677.0,50.9747,51.0189,50.9217,51.0012,63677.0
2021-10-14 10:25:00,57.73,57.74,57.55,57.58,66891.0,51.0012,51.0101,50.8422,50.8687,66891.0
2021-10-14 10:30:00,57.57,57.75,57.56,57.74,97653.0,50.8599,51.0189,50.8511,51.0101,97653.0
2021-10-14 10:35:00,57.74,57.85,57.73,57.74,113567.0,51.0101,51.1073,51.0012,51.0101,113567.0
2021-10-14 10:40:00,57.74,57.78,57.69,57.69,77178.0,51.0101,51.0454,50.9659,50.9659,77178.0
2021-10-14 10:45:00,57.69,57.77,57.64,57.76,79684.0,50.9659,51.0366,50.9217,51.0278,79684.0
2021-10-14 10:50:00,57.76,57.79,57.72,57.77,69739.0,51.0278,51.0543,50.9924,51.0366,69739.0
2021-10-14 10:55:00,57.77,57.92,57.77,57.92,75513.0,51.0366,51.1691,51.0366,51.1691,75513.0
2021-10-14 11:00:00,57.92,57.94,57.65,57.66,98512.0,51.1691,51.1868,50.9306,50.9394,98512.0
2021-10-14 11:05:00,57.66,57.71,57.65,57.66,93036.0,50.9394,50.9836,50.9306,50.9394,93036.0
2021-10-14 11:10:00,57.66,57.74,57.65,57.73,104121.0,50.9394,51.0101,50.9306,51.0012,104121.0
2021-10-14 11:15:00,57.74,57.79,57.51,57.54,123263.0,51.0101,51.0543,50.8069,50.8334,123263.0
2021-10-14 11:20:00,57.55,57.63,57.49,57.62,124331.0,50.8422,50.9129,50.7892,50.9041,124331.0
2021-10-14 11:25:00,57.62,57.67,57.57,57.67,47574.0,50.9041,50.9482,50.8599,50.9482,47574.0
2021-10-14 11:30:00,57.67,57.7,57.58,57.61,95383.0,50.9482,50.9747,50.8687,50.8952,95383.0
2021-10-14 11:35:00,57.61,57.61,57.49,57.5,88247.0,50.8952,50.8952,50.7892,50.7981,88247.0
2021-10-14 11:40:00,57.51,57.6,57.5,57.57,58552.0,50.8069,50.8864,50.7981,50.8599,58552.0
2021-10-14 11:45:00,57.58,57.68,57.58,57.67,49762.0,50.8687,50.9571,50.8687,50.9482,49762.0
2021-10-14 11:50:00,57.67,57.68,57.58,57.58,41017.0,50.9482,50.9571,50.8687,50.8687,41017.0
2021-10-14 11:55:00,57.59,57.66,57.53,57.65,39899.0,50.8776,50.9394,50.8246,50.9306,39899.0
2021-10-14 12:00:00,57.64,57.82,57.63,57.78,67944.0,50.9217,51.0808,50.9129,51.0454,67944.0
2021-10-14 12:05:00,57.78,57.78,57.61,57.65,42126.0,51.0454,51.0454,50.8952,50.9306,42126.0
2021-10-14 12:10:00,57.65,57.69,57.6,57.68,31538.0,50.9306,50.9659,50.8864,50.9571,31538.0
2021-10-14 12:15:00,57.67,57.67,57.57,57.61,44045.0,50.9482,50.9482,50.8599,50.8952,44045.0
2021-10-14 12:20:00,57.61,57.65,57.58,57.61,37313.0,50.8952,50.9306,50.8687,50.8952,37313.0
2021-10-14 12:25:00,57.61,57.77,57.61,57.75,45740.0,50.8952,51.0366,50.8952,51.0189,45740.0
2021-10-14 12:30:00,57.75,57.75,57.6,57.62,36964.0,51.0189,51.0189,50.8864,50.9041,36964.0
2021-10-14 12:35:00,57.62,57.7,57.62,57.67,31435.0,50.9041,50.9747,50.9041,50.9482,31435.0
2021-10-14 12:40:00,57.67,57.73,57.66,57.69,40260.0,50.9482,51.0012,50.9394,50.9659,40260.0
2021-10-14 12:45:00,57.7,57.7,57.6,57.63,34572.0,50.9747,50.9747,50.8864,50.9129,34572.0
2021-10-14 12:50:00,57.63,57.72,57.62,57.7,35764.0,50.9129,50.9924,50.9041,50.9747,35764.0
2021-10-14 12:55:00,57.69,57.73,57.69,57.72,38310.0,50.9659,51.0012,50.9659,50.9924,38310.0
2021-10-14 13:00:00,57.72,57.72,57.64,57.65,64973.0,50.9924,50.9924,50.9217,50.9306,64973.0
2021-10-14 13:05:00,57.65,57.68,57.62,57.68,30127.0,50.9306,50.9571,50.9041,50.9571,30127.0
2021-10-14 13:10:00,57.69,57.74,57.56,57.57,100409.0,50.9659,51.0101,50.8511,50.8599,100409.0
2021-10-14 13:15:00,57.56,57.65,57.54,57.62,112756.0,50.8511,50.9306,50.8334,50.9041,112756.0
2021-10-14 13:20:00,57.62,57.66,57.58,57.62,45533.0,50.9041,50.9394,50.8687,50.9041,45533.0
2021-10-14 13:25:00,57.62,57.62,57.56,57.6,130843.0,50.9041,50.9041,50.8511,50.8864,130843.0
2021-10-14 13:30:00,57.59,57.74,57.59,57.74,37468.0,50.8776,51.0101,50.8776,51.0101,37468.0
2021-10-14 13:35:00,57.75,57.8,57.74,57.78,65271.0,51.0189,51.0631,51.0101,51.0454,65271.0
2021-10-14 13:40:00,57.79,57.8,57.73,57.76,45669.0,51.0543,51.0631,51.0012,51.0278,45669.0
2021-10-14 13:45:00,57.75,57.79,57.72,57.78,22317.0,51.0189,51.0543,50.9924,51.0454,22317.0
2021-10-14 13:50:00,57.79,57.8,57.72,57.74,56236.0,51.0543,51.0631,50.9924,51.0101,56236.0
2021-10-14 13:55:00,57.74,57.76,57.7,57.76,32093.0,51.0101,51.0278,50.9747,51.0278,32093.0
2021-10-14 14:00:00,57.75,57.79,57.72,57.74,34607.0,51.0189,51.0543,50.9924,51.0101,34607.0
2021-10-14 14:05:00,57.73,57.8,57.71,57.79,36505.0,51.0012,51.0631,50.9836,51.0543,36505.0
2021-10-14 14:10:00,57.79,57.84,57.78,57.82,37236.0,51.0543,51.0984,51.0454,51.0808,37236.0
2021-10-14 14:15:00,57.82,57.86,57.79,57.82,32030.0,51.0808,51.1161,51.0543,51.0808,32030.0
2021-10-14 14:20:00,57.82,57.86,57.77,57.79,53248.0,51.0808,51.1161,51.0366,51.0543,53248.0
2021-10-14 14:25:00,57.79,57.81,57.74,57.78,33825.0,51.0543,51.0719,51.0101,51.0454,33825.0
2021-10-14 14:30:00,57.78,57.82,57.76,57.82,27171.0,51.0454,51.0808,51.0278,51.0808,27171.0
2021-10-14 14:35:00,57.82,57.82,57.74,57.78,50361.0,51.0808,51.0808,51.0101,51.0454,50361.0
2021-10-14 14:40:00,57.77,57.79,57.73,57.75,87049.0,51.0366,51.0543,51.0012,51.0189,87049.0
2021-10-14 14:45:00,57.75,57.82,57.75,57.77,58215.0,51.0189,51.0808,51.0189,51.0366,58215.0
2021-10-14 14:50:00,57.77,57.84,57.77,57.84,37882.0,51.0366,51.0984,51.0366,51.0984,37882.0
2021-10-14 14:55:00,57.84,57.87,57.83,57.85,48702.0,51.0984,51.1249,51.0896,51.1073,48702.0
2021-10-14 15:00:00,57.85,57.88,57.79,57.82,56058.0,51.1073,51.1338,51.0543,51.0808,56058.0
2021-10-14 15:05:00,57.82,57.83,57.79,57.8,48368.0,51.0808,51.0896,51.0543,51.0631,48368.0
2021-10-14 15:10:00,57.8,57.84,57.77,57.79,52300.0,51.0631,51.0984,51.0366,51.0543,52300.0
2021-10-14 15:15:00,57.79,57.79,57.71,57.73,119473.0,51.0543,51.0543,50.9836,51.0012,119473.0
2021-10-14 15:20:00,57.74,57.79,57.73,57.74,34929.0,51.0101,51.0543,51.0012,51.0101,34929.0
2021-10-14 15:25:00,57.73,57.81,57.73,57.79,54479.0,51.0012,51.0719,51.0012,51.0543,54479.0
2021-10-14 15:30:00,57.79,57.81,57.75,57.77,76719.0,51.0543,51.0719,51.0189,51.0366,76719.0
2021-10-14 15:35:00,57.77,57.77,57.64,57.64,93527.0,51.0366,51.0366,50.9217,50.9217,93527.0
2021-10-14 15:40:00,57.65,57.68,57.62,57.65,112908.0,50.9306,50.9571,50.9041,50.9306,112908.0
2021-10-14 15:45:00,57.65,57.66,57.62,57.62,139640.0,50.9306,50.9394,50.9041,50.9041,139640.0
2021-10-14 15:50:00,57.62,57.75,57.62,57.73,181395.0,50.9041,51.0189,50.9041,51.0012,181395.0
2021-10-14 15:55:00,57.74,57.82,57.73,57.76,399276.0,51.0101,51.0808,51.0012,51.0278,399276.0
2021-10-15 09:30:00,56.57,56.7,56.0,56.18,711350.0,49.9765,50.0913,49.4729,49.6319,711350.0
2021-10-15 09:35:00,56.2,56.29,56.09,56.13,274283.0,49.6496,49.7291,49.5524,49.5877,274283.0
2021-10-15 09:40:00,56.13,56.57,56.03,56.57,274748.0,49.5877,49.9765,49.4994,49.9765,274748.0
2021-10-15 09:45:00,56.55,56.86,56.55,56.75,133467.0,49.9588,50.2327,49.9588,50.1355,133467.0
2021-10-15 09:50:00,56.75,56.86,56.63,56.85,102258.0,50.1355,50.2327,50.0295,50.2238,102258.0
2021-10-15 09:55:00,56.85,56.85,56.7,56.8,71597.0,50.2238,50.2238,50.0913,50.1796,71597.0
2021-10-15 10:00:00,56.81,57.05,56.77,56.99,85479.0,50.1885,50.4005,50.1531,50.3475,85479.0
2021-10-15 10:05:00,56.99,57.01,56.87,56.96,53043.0,50.3475,50.3652,50.2415,50.321,53043.0
2021-10-15 10:10:00,56.97,57.05,56.95,56.98,70440.0,50.3298,50.4005,50.3122,50.3387,70440.0
2021-10-15 10:15:00,56.98,57.07,56.91,56.96,52825.0,50.3387,50.4182,50.2768,50.321,52825.0
2021-10-15 10:20:00,56.97,57.0,56.91,56.97,45701.0,50.3298,50.3563,50.2768,50.3298,45701.0
2021-10-15 10:25:00,56.97,57.05,56.82,56.87,52019.0,50.3298,50.4005,50.1973,50.2415,52019.0
2021-10-15 10:30:00,56.86,56.91,56.75,56.91,50165.0,50.2327,50.2768,50.1355,50.2768,50165.0
2021-10-15 10:35:00,56.91,56.96,56.8,56.81,61019.0,50.2768,50.321,50.1796,50.1885,61019.0
2021-10-15 10:40:00,56.82,57.0,56.78,56.98,60875.0,50.1973,50.3563,50.162,50.3387,60875.0
2021-10-15 10:45:00,56.98,57.04,56.9,57.04,48374.0,50.3387,50.3917,50.268,50.3917,48374.0
2021-10-15 10:50:00,57.04,57.22,57.03,57.15,66704.0,50.3917,50.5507,50.3828,50.4889,66704.0
2021-10-15 10:55:00,57.14,57.15,57.05,57.1,54607.0,50.48,50.4889,50.4005,50.4447,54607.0
2021-10-15 11:00:00,57.09,57.28,57.04,57.25,71559.0,50.4358,50.6037,50.3917,50.5772,71559.0
2021-10-15 11:05:00,57.25,57.28,57.12,57.15,37307.0,50.5772,50.6037,50.4623,50.4889,37307.0
2021-10-15 11:10:00,57.15,57.16,57.09,57.12,28657.0,50.4889,50.4977,50.4358,50.4623,28657.0
2021-10-15 11:15:00,57.12,57.13,57.03,57.04,52765.0,50.4623,50.4712,50.3828,50.3917,52765.0
2021-10-15 11:20:00,57.04,57.09,57.01,57.01,40050.0,50.3917,50.4358,50.3652,50.3652,40050.0
2021-10-15 11:25:00,57.02,57.07,56.95,56.99,62617.0,50.374,50.4182,50.3122,50.3475,62617.0
2021-10-15 11:30:00,56.99,57.0,56.92,56.92,68306.0,50.3475,50.3563,50.2857,50.2857,68306.0
2021-10-15 11:35:00,56.92,57.06,56.92,57.02,46732.0,50.2857,50.4093,50.2857,50.374,46732.0
2021-10-15 11:40:00,57.01,57.01,56.89,56.89,37148.0,50.3652,50.3652,50.2592,50.2592,37148.0
2021-10-15 11:45:00,56.9,56.94,56.85,56.9,40560.0,50.268,50.3033,50.2238,50.268,40560.0
2021-10-15 11:50:00,56.89,56.89,56.85,56.88,33732.0,50.2592,50.2592,50.2238,50.2503,33732.0
2021-10-15 11:55:00,56.88,56.91,56.85,56.89,23985.0,50.2503,50.2768,50.2238,50.2592,23985.0
2021-10-15 12:00:00,56.89,56.92,56.84,56.9,39142.0,50.2592,50.2857,50.215,50.268,39142.0
2021-10-15 12:05:00,56.89,56.91,56.85,56.86,26479.0,50.2592,50.2768,50.2238,50.2327,26479.0
2021-10-15 12:10:00,56.87,56.91,56.86,56.88,25235.0,50.2415,50.2768,50.2327,50.2503,25235.0
2021-10-15 12:15:00,56.87,56.96,56.87,56.93,44172.0,50.2415,50.321,50.2415,50.2945,44172.0
2021-10-15 12:20:00,56.94,56.95,56.86,56.9,19779.0,50.3033,50.3122,50.2327,50.268,19779.0
2021-10-15 12:25:00,56.89,57.03,56.89,56.97,63049.0,50.2592,50.3828,50.2592,50.3298,63049.0
2021-10-15 12:30:00,56.96,56.97,56.92,56.92,18929.0,50.321,50.3298,50.2857,50.2857,18929.0
2021-10-15 12:35:00,56.92,56.99,56.91,56.97,21833.0,50.2857,50.3475,50.2768,50.3298,21833.0
2021-10-15 12:40:00,56.98,56.98,56.92,56.95,17865.0,50.3387,50.3387,50.2857,50.3122,17865.0
2021-10-15 12:45:00,56.95,56.97,56.88,56.92,19744.0,50.3122,50.3298,50.2503,50.2857,19744.0
2021-10-15 12:50:00,56.92,56.94,56.88,56.93,19904.0,50.2857,50.3033,50.2503,50.2945,19904.0
2021-10-15 12:55:00,56.94,56.94,56.87,56.88,9980.0,50.3033,50.3033,50.2415,50.2503,9980.0
2021-10-15 13:00:00,56.88,56.98,56.88,56.98,17635.0,50.2503,50.3387,50.2503,50.3387,17635.0
2021-10-15 13:05:00,56.98,57.1,56.98,57.1,45108.0,50.3387,50.4447,50.3387,50.4447,45108.0
2021-10-15 13:10:00,57.1,57.11,56.99,57.01,30362.0,50.4447,50.4535,50.3475,50.3652,30362.0
2021-10-15 13:15:00,57.0,57.02,56.97,56.98,16964.0,50.3563,50.374,50.3298,50.3387,16964.0
2021-10-15 13:20:00,56.98,57.01,56.96,56.98,21458.0,50.3387,50.3652,50.321,50.3387,21458.0
2021-10-15 13:25:00,56.99,57.06,56.99,57.05,17498.0,50.3475,50.4093,50.3475,50.4005,17498.0
2021-10-15 13:30:00,57.04,57.11,57.03,57.1,34999.0,50.3917,50.4535,50.3828,50.4447,34999.0
2021-10-15 13:35:00,57.1,57.13,57.04,57.05,30523.0,50.4447,50.4712,50.3917,50.4005,30523.0
2021-10-15 13:40:00,57.05,57.12,57.04,57.11,42418.0,50.4005,50.4623,50.3917,50.4535,42418.0
2021-10-15 13:45:00,57.1,57.16,57.09,57.13,39481.0,50.4447,50.4977,50.4358,50.4712,39481.0
2021-10-15 13:50:00,57.13,57.15,57.07,57.08,23633.0,50.4712,50.4889,50.4182,50.427,23633.0
2021-10-15 13:55:00,57.08,57.08,57.01,57.02,15636.0,50.427,50.427,50.3652,50.374,15636.0
2021-10-15 14:00:00,57.02,57.15,57.02,57.14,26744.0,50.374,50.4889,50.374,50.48,26744.0
2021-10-15 14:05:00,57.14,57.14,57.1,57.11,28754.0,50.48,50.48,50.4447,50.4535,28754.0
2021-10-15 14:10:00,57.12,57.17,57.11,57.14,21107.0,50.4623,50.5065,50.4535,50.48,21107.0
2021-10-15 14:15:00,57.15,57.15,57.06,57.09,38872.0,50.4889,50.4889,50.4093,50.4358,38872.0
2021-10-15 14:20:00,57.09,57.09,57.03,57.05,23756.0,50.4358,50.4358,50.3828,50.4005,23756.0
2021-10-15 14:25:00,57.06,57.1,57.04,57.06,16998.0,50.4093,50.4447,50.3917,50.4093,16998.0
2021-10-15 14:30:00,57.06,57.06,56.95,57.0,27630.0,50.4093,50.4093,50.3122,50.3563,27630.0
2021-10-15 14:35:00,57.0,57.0,56.96,56.98,24192.0,50.3563,50.3563,50.321,50.3387,24192.0
2021-10-15 14:40:00,56.99,56.99,56.92,56.93,14847.0,50.3475,50.3475,50.2857,50.2945,14847.0
2021-10-15 14:45:00,56.93,56.94,56.89,56.91,31552.0,50.2945,50.3033,50.2592,50.2768,31552.0
2021-10-15 14:50:00,56.9,56.92,56.85,56.88,45007.0,50.268,50.2857,50.2238,50.2503,45007.0
2021-10-15 14:55:00,56.88,56.91,56.85,56.88,31855.0,50.2503,50.2768,50.2238,50.2503,31855.0
2021-10-15 15:00:00,56.88,56.92,56.85,56.86,47486.0,50.2503,50.2857,50.2238,50.2327,47486.0
2021-10-15 15:05:00,56.87,56.87,56.8,56.82,48801.0,50.2415,50.2415,50.1796,50.1973,48801.0
2021-10-15 15:10:00,56.82,56.89,56.81,56.89,45350.0,50.1973,50.2592,50.1885,50.2592,45350.0
2021-10-15 15:15:00,56.89,56.91,56.88,56.89,27118.0,50.2592,50.2768,50.2503,50.2592,27118.0
2021-10-15 15:20:00,56.89,56.93,56.88,56.93,39265.0,50.2592,50.2945,50.2503,50.2945,39265.0
2021-10-15 15:25:00,56.92,56.93,56.88,56.89,42767.0,50.2857,50.2945,50.2503,50.2592,42767.0
2021-10-15 15:30:00,56.89,56.93,56.89,56.92,41697.0,50.2592,50.2945,50.2592,50.2857,41697.0
2021-10-15 15:35:00,56.92,56.99,56.9,56.99,41100.0,50.2857,50.3475,50.268,50.3475,41100.0
2021-10-15 15:40:00,56.99,57.04,56.98,57.02,80940.0,50.3475,50.3917,50.3387,50.374,80940.0
2021-10-15 15:45:00,57.02,57.07,56.99,57.06,73287.0,50.374,50.4182,50.3475,50.4093,73287.0
2021-10-15 15:50:00,57.07,57.07,56.99,57.03,119619.0,50.4182,50.4182,50.3475,50.3828,119619.0
2021-10-15 15:55:00,57.04,57.06,57.01,57.02,243589.0,50.3917,50.4093,50.3652,50.374,243589.0
2021-10-18 09:30:00,56.8,56.8,56.37,56.37,189427.0,50.1796,50.1796,49.7998,49.7998,189427.0
2021-10-18 09:35:00,56.38,56.54,56.35,56.37,58471.0,49.8086,49.95,49.7821,49.7998,58471.0
2021-10-18 09:40:00,56.37,56.38,56.17,56.32,106204.0,49.7998,49.8086,49.6231,49.7556,106204.0
2021-10-18 09:45:00,56.35,56.36,56.18,56.21,65822.0,49.7821,49.7909,49.6319,49.6584,65822.0
2021-10-18 09:50:00,56.23,56.39,56.2,56.34,44764.0,49.6761,49.8174,49.6496,49.7733,44764.0
2021-10-18 09:55:00,56.36,56.52,56.33,56.49,44401.0,49.7909,49.9323,49.7644,49.9058,44401.0
2021-10-18 10:00:00,56.49,56.53,56.42,56.46,46201.0,49.9058,49.9411,49.8439,49.8793,46201.0
2021-10-18 10:05:00,56.47,56.7,56.44,56.7,42384.0,49.8881,50.0913,49.8616,50.0913,42384.0
2021-10-18 10:10:00,56.69,56.7,56.55,56.61,45518.0,50.0825,50.0913,49.9588,50.0118,45518.0
2021-10-18 10:15:00,56.6,56.66,56.57,56.65,32052.0,50.003,50.056,49.9765,50.0471,32052.0
2021-10-18 10:20:00,56.64,56.72,56.63,56.68,36403.0,50.0383,50.109,50.0295,50.0736,36403.0
2021-10-18 10:25:00,56.69,56.72,56.64,56.66,32902.0,50.0825,50.109,50.0383,50.056,32902.0
2021-10-18 10:30:00,56.66,56.76,56.65,56.74,53473.0,50.056,50.1443,50.0471,50.1266,53473.0
2021-10-18 10:35:00,56.75,56.8,56.66,56.77,48574.0,50.1355,50.1796,50.056,50.1531,48574.0
2021-10-18 10:40:00,56.78,56.78,56.64,56.65,42115.0,50.162,50.162,50.0383,50.0471,42115.0
2021-10-18 10:45:00,56.65,56.76,56.6,56.76,49270.0,50.0471,50.1443,50.003,50.1443,49270.0
2021-10-18 10:50:00,56.77,56.82,56.75,56.76,50619.0,50.1531,50.1973,50.1355,50.1443,50619.0
2021-10-18 10:55:00,56.75,56.82,56.73,56.82,54078.0,50.1355,50.1973,50.1178,50.1973,54078.0
2021-10-18 11:00:00,56.82,56.83,56.66,56.67,14439.0,50.1973,50.2061,50.056,50.0648,14439.0
2021-10-18 11:05:00,56.67,56.67,56.53,56.56,36552.0,50.0648,50.0648,49.9411,49.9676,36552.0
2021-10-18 11:10:00,56.56,56.57,56.5,56.5,29887.0,49.9676,49.9765,49.9146,49.9146,29887.0
2021-10-18 11:15:00,56.51,56.57,56.47,56.57,45392.0,49.9234,49.9765,49.8881,49.9765,45392.0
2021-10-18 11:20:00,56.56,56.68,56.56,56.66,30339.0,49.9676,50.0736,49.9676,50.056,30339.0
2021-10-18 11:25:00,56.67,56.75,56.63,56.73,58826.0,50.0648,50.1355,50.0295,50.1178,58826.0
2021-10-18 11:30:00,56.73,56.8,56.73,56.77,42808.0,50.1178,50.1796,50.1178,50.1531,42808.0
2021-10-18 11:35:00,56.78,56.86,56.75,56.85,34912.0,50.162,50.2327,50.1355,50.2238,34912.0
2021-10-18 11:40:00,56.84,56.86,56.75,56.76,30309.0,50.215,50.2327,50.1355,50.1443,30309.0
2021-10-18 11:45:00,56.77,56.77,56.72,56.75,29294.0,50.1531,50.1531,50.109,50.1355,29294.0
2021-10-18 11:50:00,56.74,56.77,56.66,56.67,25936.0,50.1266,50.1531,50.056,50.0648,25936.0
2021-10-18 11:55:00,56.66,56.77,56.65,56.73,44528.0,50.056,50.1531,50.0471,50.1178,44528.0
2021-10-18 12:00:00,56.73,56.76,56.67,56.73,38084.0,50.1178,50.1443,50.0648,50.1178,38084.0
2021-10-18 12:05:00,56.72,56.76,56.71,56.72,20671.0,50.109,50.1443,50.1001,50.109,20671.0
2021-10-18 12:10:00,56.71,56.74,56.69,56.73,40997.0,50.1001,50.1266,50.0825,50.1178,40997.0
2021-10-18 12:15:00,56.73,56.74,56.69,56.72,24788.0,50.1178,50.1266,50.0825,50.109,24788.0
2021-10-18 12:20:00,56.72,56.74,56.67,56.68,20074.0,50.109,50.1266,50.0648,50.0736,20074.0
2021-10-18 12:25:00,56.68,56.73,56.65,56.73,22947.0,50.0736,50.1178,50.0471,50.1178,22947.0
2021-10-18 12:30:00,56.72,56.75,56.7,56.73,18953.0,50.109,50.1355,50.0913,50.1178,18953.0
2021-10-18 12:35:00,56.73,56.74,56.67,56.69,17424.0,50.1178,50.1266,50.0648,50.0825,17424.0
2021-10-18 12:40:00,56.68,56.73,56.67,56.7,24625.0,50.0736,50.1178,50.0648,50.0913,24625.0
2021-10-18 12:45:00,56.69,56.72,56.66,56.71,34055.0,50.0825,50.109,50.056,50.1001,34055.0
2021-10-18 12:50:00,56.69,56.74,56.67,56.74,11554.0,50.0825,50.1266,50.0648,50.1266,11554.0
2021-10-18 12:55:00,56.75,56.86,56.75,56.85,35617.0,50.1355,50.2327,50.1355,50.2238,35617.0
2021-10-18 13:00:00,56.85,56.89,56.84,56.86,35255.0,50.2238,50.2592,50.215,50.2327,35255.0
2021-10-18 13:05:00,56.85,56.9,56.85,56.87,13735.0,50.2238,50.268,50.2238,50.2415,13735.0
2021-10-18 13:10:00,56.86,56.86,56.77,56.78,33714.0,50.2327,50.2327,50.1531,50.162,33714.0
2021-10-18 13:15:00,56.78,56.83,56.76,56.81,31788.0,50.162,50.2061,50.1443,50.1885,31788.0
2021-10-18 13:20:00,56.81,56.83,56.79,56.81,18347.0,50.1885,50.2061,50.1708,50.1885,18347.0
2021-10-18 13:25:00,56.81,56.87,56.8,56.86,20684.0,50.1885,50.2415,50.1796,50.2327,20684.0
2021-10-18 13:30:00,56.87,56.88,56.84,56.85,23650.0,50.2415,50.2503,50.215,50.2238,23650.0
2021-10-18 13:35:00,56.86,56.88,56.84,56.86,20045.0,50.2327,50.2503,50.215,50.2327,20045.0
2021-10-18 13:40:00,56.86,56.87,56.82,56.85,29254.0,50.2327,50.2415,50.1973,50.2238,29254.0
2021-10-18 13:45:00,56.86,56.86,56.77,56.85,36073.0,50.2327,50.2327,50.1531,50.2238,36073.0
2021-10-18 13:50:00,56.86,56.92,56.84,56.89,43919.0,50.2327,50.2857,50.215,50.2592,43919.0
2021-10-18 13:55:00,56.88,56.9,56.83,56.85,20883.0,50.2503,50.268,50.2061,50.2238,20883.0
2021-10-18 14:00:00,56.85,56.85,56.76,56.79,23087.0,50.2238,50.2238,50.1443,50.1708,23087.0
2021-10-18 14:05:00,56.8,56.81,56.72,56.73,37868.0,50.1796,50.1885,50.109,50.1178,37868.0
2021-10-18 14:10:00,56.73,56.76,56.71,56.72,30234.0,50.1178,50.1443,50.1001,50.109,30234.0
2021-10-18 14:15:00,56.71,56.74,56.69,56.72,44459.0,50.1001,50.1266,50.0825,50.109,44459.0
2021-10-18 14:20:00,56.72,56.73,56.69,56.71,39612.0,50.109,50.1178,50.0825,50.1001,39612.0
2021-10-18 14:25:00,56.71,56.8,56.71,56.75,101318.0,50.1001,50.1796,50.1001,50.1355,101318.0
2021-10-18 14:30:00,56.74,56.76,56.7,56.73,33120.0,50.1266,50.1443,50.0913,50.1178,33120.0
2021-10-18 14:35:00,56.73,56.76,56.64,56.64,53966.0,50.1178,50.1443,50.0383,50.0383,53966.0
2021-10-18 14:40:00,56.65,56.68,56.64,56.65,32315.0,50.0471,50.0736,50.0383,50.0471,32315.0
2021-10-18 14:45:00,56.65,56.66,56.62,56.62,34652.0,50.0471,50.056,50.0206,50.0206,34652.0
2021-10-18 14:50:00,56.63,56.7,56.62,56.69,30364.0,50.0295,50.0913,50.0206,50.0825,30364.0
2021-10-18 14:55:00,56.7,56.73,56.67,56.68,33462.0,50.0913,50.1178,50.0648,50.0736,33462.0
2021-10-18 15:00:00,56.68,56.71,56.62,56.63,249286.0,50.0736,50.1001,50.0206,50.0295,249286.0
2021-10-18 15:05:00,56.64,56.68,56.62,56.62,27357.0,50.0383,50.0736,50.0206,50.0206,27357.0
2021-10-18 15:10:00,56.63,56.69,56.6,56.6,23207.0,50.0295,50.0825,50.003,50.003,23207.0
2021-10-18 15:15:00,56.59,56.63,56.58,56.61,28852.0,49.9941,50.0295,49.9853,50.0118,28852.0
2021-10-18 15:20:00,56.61,56.62,56.6,56.6,25475.0,50.0118,50.0206,50.003,50.003,25475.0
2021-10-18 15:25:00,56.61,56.61,56.55,56.55,31962.0,50.0118,50.0118,49.9588,49.9588,31962.0
2021-10-18 15:30:00,56.55,56.56,56.46,56.47,45154.0,49.9588,49.9676,49.8793,49.8881,45154.0
2021-10-18 15:35:00,56.47,56.5,56.44,56.47,39740.0,49.8881,49.9146,49.8616,49.8881,39740.0
2021-10-18 15:40:00,56.47,56.47,56.38,56.41,56143.0,49.8881,49.8881,49.8086,49.8351,56143.0
2021-10-18 15:45:00,56.41,56.46,56.4,56.45,63946.0,49.8351,49.8793,49.8263,49.8704,63946.0
2021-10-18 15:50:00,56.45,56.51,56.41,56.42,115928.0,49.8704,49.9234,49.8351,49.8439,115928.0
2021-10-18 15:55:00,56.42,56.43,56.36,56.38,244987.0,49.8439,49.8528,49.7909,49.8086,244987.0
2021-10-19 09:30:00,57.36,57.48,57.11,57.19,178776.0,50.6744,50.7804,50.4535,50.5242,178776.0
2021-10-19 09:35:00,57.2,57.31,57.11,57.16,56020.0,50.533,50.6302,50.4535,50.4977,56020.0
2021-10-19 09:40:00,57.16,57.18,57.0,57.03,94195.0,50.4977,50.5154,50.3563,50.3828,94195.0
2021-10-19 09:45:00,57.0,57.21,56.92,57.16,72229.0,50.3563,50.5419,50.2857,50.4977,72229.0
2021-10-19 09:50:00,57.14,57.18,56.8,56.84,69076.0,50.48,50.5154,50.1796,50.215,69076.0
2021-10-19 09:55:00,56.84,56.92,56.82,56.87,66241.0,50.215,50.2857,50.1973,50.2415,66241.0
2021-10-19 10:00:00,56.87,57.05,56.87,56.98,56746.0,50.2415,50.4005,50.2415,50.3387,56746.0
2021-10-19 10:05:00,56.98,57.01,56.88,56.88,35375.0,50.3387,50.3652,50.2503,50.2503,35375.0
2021-10-19 10:10:00,56.87,56.93,56.85,56.87,31867.0,50.2415,50.2945,50.2238,50.2415,31867.0
2021-10-19 10:15:00,56.86,56.87,56.75,56.76,44654.0,50.2327,50.2415,50.1355,50.1443,44654.0
2021-10-19 10:20:00,56.77,56.83,56.72,56.73,43214.0,50.1531,50.2061,50.109,50.1178,43214.0
2021-10-19 10:25:00,56.73,56.81,56.73,56.76,44517.0,50.1178,50.1885,50.1178,50.1443,44517.0
2021-10-19 10:30:00,56.76,56.76,56.62,56.65,77779.0,50.1443,50.1443,50.0206,50.0471,77779.0
2021-10-19 10:35:00,56.64,56.66,56.51,56.65,47476.0,50.0383,50.056,49.9234,50.0471,47476.0
2021-10-19 10:40:00,56.65,56.66,56.55,56.55,40973.0,50.0471,50.056,49.9588,49.9588,40973.0
2021-10-19 10:45:00,56.55,56.64,56.53,56.61,37622.0,49.9588,50.0383,49.9411,50.0118,37622.0
2021-10-19 10:50:00,56.61,56.69,56.55,56.63,48323.0,50.0118,50.0825,49.9588,50.0295,48323.0
2021-10-19 10:55:00,56.63,56.65,56.5,56.54,34756.0,50.0295,50.0471,49.9146,49.95,34756.0
2021-10-19 11:00:00,56.53,56.64,56.5,56.63,63208.0,49.9411,50.0383,49.9146,50.0295,63208.0
2021-10-19 11:05:00,56.63,56.63,56.55,56.6,51366.0,50.0295,50.0295,49.9588,50.003,51366.0
2021-10-19 11:10:00,56.6,56.67,56.56,56.58,42304.0,50.003,50.0648,49.9676,49.9853,42304.0
2021-10-19 11:15:00,56.58,56.6,56.54,56.56,93086.0,49.9853,50.003,49.95,49.9676,93086.0
2021-10-19 11:20:00,56.56,56.62,56.54,56.61,71780.0,49.9676,50.0206,49.95,50.0118,71780.0
2021-10-19 11:25:00,56.61,56.65,56.59,56.59,27564.0,50.0118,50.0471,49.9941,49.9941,27564.0
2021-10-19 11:30:00,56.59,56.6,56.55,56.6,52531.0,49.9941,50.003,49.9588,50.003,52531.0
2021-10-19 11:35:00,56.6,56.63,56.58,56.62,26300.0,50.003,50.0295,49.9853,50.0206,26300.0
2021-10-19 11:40:00,56.62,56.69,56.6,56.68,28010.0,50.0206,50.0825,50.003,50.0736,28010.0
2021-10-19 11:45:00,56.7,56.71,56.65,56.71,17169.0,50.0913,50.1001,50.0471,50.1001,17169.0
2021-10-19 11:50:00,56.7,56.75,56.69,56.74,20673.0,50.0913,50.1355,50.0825,50.1266,20673.0
2021-10-19 11:55:00,56.75,56.79,56.71,56.78,25473.0,50.1355,50.1708,50.1001,50.162,25473.0
2021-10-19 12:00:00,56.78,56.87,56.77,56.86,71720.0,50.162,50.2415,50.1531,50.2327,71720.0
2021-10-19 12:05:00,56.85,56.85,56.79,56.83,49282.0,50.2238,50.2238,50.1708,50.2061,49282.0
2021-10-19 12:10:00,56.83,56.83,56.73,56.74,44322.0,50.2061,50.2061,50.1178,50.1266,44322.0
2021-10-19 12:15:00,56.73,56.79,56.73,56.78,18872.0,50.1178,50.1708,50.1178,50.162,18872.0
2021-10-19 12:20:00,56.78,56.79,56.74,56.75,15415.0,50.162,50.1708,50.1266,50.1355,15415.0
2021-10-19 12:25:00,56.75,56.79,56.72,56.72,18889.0,50.1355,50.1708,50.109,50.109,18889.0
2021-10-19 12:30:00,56.72,56.73,56.67,56.68,17051.0,50.109,50.1178,50.0648,50.0736,17051.0
2021-10-19 12:35:00,56.68,56.74,56.68,56.73,17206.0,50.0736,50.1266,50.0736,50.1178,17206.0
2021-10-19 12:40:00,56.73,56.78,56.73,56.75,15835.0,50.1178,50.162,50.1178,50.1355,15835.0
2021-10-19 12:45:00,56.73,56.79,56.73,56.78,16524.0,50.1178,50.1708,50.1178,50.162,16524.0
2021-10-19 12:50:00,56.78,56.78,56.7,56.76,32386.0,50.162,50.162,50.0913,50.1443,32386.0
2021-10-19 12:55:00,56.77,56.78,56.72,56.73,23310.0,50.1531,50.162,50.109,50.1178,23310.0
2021-10-19 13:00:00,56.73,56.75,56.7,56.73,55075.0,50.1178,50.1355,50.0913,50.1178,55075.0
2021-10-19 13:05:00,56.72,56.74,56.66,56.66,23273.0,50.109,50.1266,50.056,50.056,23273.0
2021-10-19 13:10:00,56.65,56.67,56.63,56.67,18039.0,50.0471,50.0648,50.0295,50.0648,18039.0
2021-10-19 13:15:00,56.67,56.68,56.61,56.61,34263.0,50.0648,50.0736,50.0118,50.0118,34263.0
2021-10-19 13:20:00,56.6,56.65,56.56,56.64,18753.0,50.003,50.0471,49.9676,50.0383,18753.0
2021-10-19 13:25:00,56.65,56.66,56.62,56.65,20022.0,50.0471,50.056,50.0206,50.0471,20022.0
2021-10-19 13:30:00,56.65,56.66,56.6,56.6,16926.0,50.0471,50.056,50.003,50.003,16926.0
2021-10-19 13:35:00,56.6,56.66,56.58,56.65,58606.0,50.003,50.056,49.9853,50.0471,58606.0
2021-10-19 13:40:00,56.66,56.66,56.62,56.63,38506.0,50.056,50.056,50.0206,50.0295,38506.0
2021-10-19 13:45:00,56.64,56.67,56.63,56.67,6637.0,50.0383,50.0648,50.0295,50.0648,6637.0
2021-10-19 13:50:00,56.67,56.7,56.59,56.6,19863.0,50.0648,50.0913,49.9941,50.003,19863.0
2021-10-19 13:55:00,56.6,56.62,56.58,56.58,14072.0,50.003,50.0206,49.9853,49.9853,14072.0
2021-10-19 14:00:00,56.57,56.59,56.55,56.56,34119.0,49.9765,49.9941,49.9588,49.9676,34119.0
2021-10-19 14:05:00,56.57,56.6,56.55,56.6,23321.0,49.9765,50.003,49.9588,50.003,23321.0
2021-10-19 14:10:00,56.6,56.6,56.57,56.58,15116.0,50.003,50.003,49.9765,49.9853,15116.0
2021-10-19 14:15:00,56.59,56.63,56.58,56.63,15431.0,49.9941,50.0295,49.9853,50.0295,15431.0
2021-10-19 14:20:00,56.62,56.65,56.6,56.63,13928.0,50.0206,50.0471,50.003,50.0295,13928.0
2021-10-19 14:25:00,56.64,56.65,56.62,56.64,20857.0,50.0383,50.0471,50.0206,50.0383,20857.0
2021-10-19 14:30:00,56.63,56.68,56.61,56.65,20289.0,50.0295,50.0736,50.0118,50.0471,20289.0
2021-10-19 14:35:00,56.64,56.69,56.64,56.69,18455.0,50.0383,50.0825,50.0383,50.0825,18455.0
2021-10-19 14:40:00,56.68,56.73,56.68,56.72,19556.0,50.0736,50.1178,50.0736,50.109,19556.0
2021-10-19 14:45:00,56.72,56.74,56.71,56.72,18917.0,50.109,50.1266,50.1001,50.109,18917.0
2021-10-19 14:50:00,56.72,56.78,56.71,56.78,55102.0,50.109,50.162,50.1001,50.162,55102.0
2021-10-19 14:55:00,56.78,56.8,56.77,56.79,21223.0,50.162,50.1796,50.1531,50.1708,21223.0
2021-10-19 15:00:00,56.79,56.82,56.77,56.79,30225.0,50.1708,50.1973,50.1531,50.1708,30225.0
2021-10-19 15:05:00,56.8,56.8,56.75,56.76,24556.0,50.1796,50.1796,50.1355,50.1443,24556.0
2021-10-19 15:10:00,56.76,56.76,56.7,56.72,16872.0,50.1443,50.1443,50.0913,50.109,16872.0
2021-10-19 15:15:00,56.72,56.82,56.71,56.82,35841.0,50.109,50.1973,50.1001,50.1973,35841.0
2021-10-19 15:20:00,56.81,56.83,56.75,56.75,20093.0,50.1885,50.2061,50.1355,50.1355,20093.0
2021-10-19 15:25:00,56.75,56.77,56.73,56.74,25211.0,50.1355,50.1531,50.1178,50.1266,25211.0
2021-10-19 15:30:00,56.75,56.8,56.75,56.8,24359.0,50.1355,50.1796,50.1355,50.1796,24359.0
2021-10-19 15:35:00,56.81,56.84,56.73,56.74,38809.0,50.1885,50.215,50.1178,50.1266,38809.0
2021-10-19 15:40:00,56.74,56.76,56.7,56.74,49401.0,50.1266,50.1443,50.0913,50.1266,49401.0
2021-10-19 15:45:00,56.73,56.78,56.71,56.76,66644.0,50.1178,50.162,50.1001,50.1443,66644.0
2021-10-19 15:50:00,56.76,56.91,56.75,56.91,148748.0,50.1443,50.2768,50.1355,50.2768,148748.0
2021-10-19 15:55:00,56.91,57.02,56.9,56.99,280964.0,50.2768,50.374,50.268,50.3475,280964.0
2021-10-20 09:30:00,57.5,57.5,56.88,56.89,193435.0,50.7981,50.7981,50.2503,50.2592,193435.0
2021-10-20 09:35:00,56.88,57.04,56.82,57.01,93857.0,50.2503,50.3917,50.1973,50.3652,93857.0
2021-10-20 09:40:00,57.04,57.18,57.0,57.02,125760.0,50.3917,50.5154,50.3563,50.374,125760.0
2021-10-20 09:45:00,57.0,57.21,56.93,57.2,58127.0,50.3563,50.5419,50.2945,50.533,58127.0
2021-10-20 09:50:00,57.19,57.26,57.13,57.19,61043.0,50.5242,50.586,50.4712,50.5242,61043.0
2021-10-20 09:55:00,57.19,57.26,57.15,57.19,48396.0,50.5242,50.586,50.4889,50.5242,48396.0
2021-10-20 10:00:00,57.19,57.24,57.08,57.18,41794.0,50.5242,50.5684,50.427,50.5154,41794.0
2021-10-20 10:05:00,57.17,57.17,57.08,57.1,31590.0,50.5065,50.5065,50.427,50.4447,31590.0
2021-10-20 10:10:00,57.09,57.09,56.97,57.05,69310.0,50.4358,50.4358,50.3298,50.4005,69310.0
2021-10-20 10:15:00,57.06,57.11,57.0,57.04,86607.0,50.4093,50.4535,50.3563,50.3917,86607.0
2021-10-20 10:20:00,57.04,57.1,56.98,57.08,69070.0,50.3917,50.4447,50.3387,50.427,69070.0
2021-10-20 10:25:00,57.06,57.24,57.03,57.18,29659.0,50.4093,50.5684,50.3828,50.5154,29659.0
2021-10-20 10:30:00,57.2,57.3,57.18,57.27,32125.0,50.533,50.6214,50.5154,50.5949,32125.0
2021-10-20 10:35:00,57.27,57.39,57.27,57.37,56105.0,50.5949,50.7009,50.5949,50.6832,56105.0
2021-10-20 10:40:00,57.38,57.53,57.37,57.5,72961.0,50.692,50.8246,50.6832,50.7981,72961.0
2021-10-20 10:45:00,57.51,57.67,57.48,57.65,42086.0,50.8069,50.9482,50.7804,50.9306,42086.0
2021-10-20 10:50:00,57.66,57.69,57.56,57.59,61169.0,50.9394,50.9659,50.8511,50.8776,61169.0
2021-10-20 10:55:00,57.59,57.62,57.54,57.59,41158.0,50.8776,50.9041,50.8334,50.8776,41158.0
2021-10-20 11:00:00,57.59,57.66,57.54,57.65,59714.0,50.8776,50.9394,50.8334,50.9306,59714.0
2021-10-20 11:05:00,57.65,57.7,57.58,57.69,31643.0,50.9306,50.9747,50.8687,50.9659,31643.0
2021-10-20 11:10:00,57.69,57.7,57.64,57.68,28742.0,50.9659,50.9747,50.9217,50.9571,28742.0
2021-10-20 11:15:00,57.67,57.7,57.54,57.55,64853.0,50.9482,50.9747,50.8334,50.8422,64853.0
2021-10-20 11:20:00,57.55,57.61,57.46,57.49,30202.0,50.8422,50.8952,50.7627,50.7892,30202.0
2021-10-20 11:25:00,57.5,57.52,57.48,57.49,23948.0,50.7981,50.8157,50.7804,50.7892,23948.0
2021-10-20 11:30:00,57.49,57.54,57.46,57.5,38950.0,50.7892,50.8334,50.7627,50.7981,38950.0
2021-10-20 11:35:00,57.5,57.55,57.4,57.4,33468.0,50.7981,50.8422,50.7097,50.7097,33468.0
2021-10-20 11:40:00,57.39,57.43,57.31,57.32,31415.0,50.7009,50.7362,50.6302,50.639,31415.0
2021-10-20 11:45:00,57.32,57.4,57.3,57.38,26108.0,50.639,50.7097,50.6214,50.692,26108.0
2021-10-20 11:50:00,57.38,57.38,57.31,57.32,21616.0,50.692,50.692,50.6302,50.639,21616.0
2021-10-20 11:55:00,57.32,57.38,57.26,57.26,48081.0,50.639,50.692,50.586,50.586,48081.0
2021-10-20 12:00:00,57.26,57.36,57.26,57.35,16753.0,50.586,50.6744,50.586,50.6655,16753.0
2021-10-20 12:05:00,57.35,57.39,57.34,57.39,22713.0,50.6655,50.7009,50.6567,50.7009,22713.0
2021-10-20 12:10:00,57.39,57.46,57.38,57.44,28438.0,50.7009,50.7627,50.692,50.7451,28438.0
2021-10-20 12:15:00,57.44,57.5,57.42,57.5,13924.0,50.7451,50.7981,50.7274,50.7981,13924.0
2021-10-20 12:20:00,57.49,57.49,57.44,57.46,34471.0,50.7892,50.7892,50.7451,50.7627,34471.0
2021-10-20 12:25:00,57.46,57.49,57.45,57.47,19821.0,50.7627,50.7892,50.7539,50.7716,19821.0
2021-10-20 12:30:00,57.47,57.49,57.44,57.44,24473.0,50.7716,50.7892,50.7451,50.7451,24473.0
2021-10-20 12:35:00,57.43,57.46,57.4,57.45,18317.0,50.7362,50.7627,50.7097,50.7539,18317.0
2021-10-20 12:40:00,57.45,57.47,57.42,57.46,13250.0,50.7539,50.7716,50.7274,50.7627,13250.0
2021-10-20 12:45:00,57.45,57.48,57.42,57.46,30853.0,50.7539,50.7804,50.7274,50.7627,30853.0
2021-10-20 12:50:00,57.45,57.47,57.36,57.37,15065.0,50.7539,50.7716,50.6744,50.6832,15065.0
2021-10-20 12:55:00,57.37,57.43,57.34,57.39,20823.0,50.6832,50.7362,50.6567,50.7009,20823.0
2021-10-20 13:00:00,57.38,57.43,57.26,57.26,27137.0,50.692,50.7362,50.586,50.586,27137.0
2021-10-20 13:05:00,57.27,57.3,57.26,57.27,15441.0,50.5949,50.6214,50.586,50.5949,15441.0
2021-10-20 13:10:00,57.26,57.29,57.24,57.29,10935.0,50.586,50.6125,50.5684,50.6125,10935.0
2021-10-20 13:15:00,57.29,57.32,57.27,57.31,28406.0,50.6125,50.639,50.5949,50.6302,28406.0
2021-10-20 13:20:00,57.32,57.32,57.24,57.25,23933.0,50.639,50.639,50.5684,50.5772,23933.0
2021-10-20 13:25:00,57.25,57.3,57.22,57.28,27203.0,50.5772,50.6214,50.5507,50.6037,27203.0
2021-10-20 13:30:00,57.29,57.33,57.19,57.19,24599.0,50.6125,50.6479,50.5242,50.5242,24599.0
2021-10-20 13:35:00,57.19,57.21,57.15,57.16,61472.0,50.5242,50.5419,50.4889,50.4977,61472.0
2021-10-20 13:40:00,57.16,57.2,57.16,57.18,12364.0,50.4977,50.533,50.4977,50.5154,12364.0
2021-10-20 13:45:00,57.18,57.22,57.18,57.2,57213.0,50.5154,50.5507,50.5154,50.533,57213.0
2021-10-20 13:50:00,57.21,57.26,57.19,57.2,17012.0,50.5419,50.586,50.5242,50.533,17012.0
2021-10-20 13:55:00,57.2,57.2,57.16,57.2,9959.0,50.533,50.533,50.4977,50.533,9959.0
2021-10-20 14:00:00,57.19,57.19,57.09,57.1,29002.0,50.5242,50.5242,50.4358,50.4447,29002.0
2021-10-20 14:05:00,57.1,57.18,57.1,57.18,8858.0,50.4447,50.5154,50.4447,50.5154,8858.0
2021-10-20 14:10:00,57.18,57.18,57.08,57.09,26501.0,50.5154,50.5154,50.427,50.4358,26501.0
2021-10-20 14:15:00,57.09,57.13,57.07,57.12,14835.0,50.4358,50.4712,50.4182,50.4623,14835.0
2021-10-20 14:20:00,57.13,57.18,57.06,57.08,24726.0,50.4712,50.5154,50.4093,50.427,24726.0
2021-10-20 14:25:00,57.08,57.13,57.06,57.12,17961.0,50.427,50.4712,50.4093,50.4623,17961.0
2021-10-20 14:30:00,57.13,57.14,57.1,57.13,18777.0,50.4712,50.48,50.4447,50.4712,18777.0
2021-10-20 14:35:00,57.14,57.16,57.09,57.09,18106.0,50.48,50.4977,50.4358,50.4358,18106.0
2021-10-20 14:40:00,57.09,57.1,57.05,57.08,30470.0,50.4358,50.4447,50.4005,50.427,30470.0
2021-10-20 14:45:00,57.08,57.14,57.06,57.13,20665.0,50.427,50.48,50.4093,50.4712,20665.0
2021-10-20 14:50:00,57.12,57.12,57.08,57.09,20898.0,50.4623,50.4623,50.427,50.4358,20898.0
2021-10-20 14:55:00,57.09,57.12,57.08,57.08,14187.0,50.4358,50.4623,50.427,50.427,14187.0
2021-10-20 15:00:00,57.09,57.1,57.05,57.05,31075.0,50.4358,50.4447,50.4005,50.4005,31075.0
2021-10-20 15:05:00,57.05,57.06,57.0,57.04,32766.0,50.4005,50.4093,50.3563,50.3917,32766.0
2021-10-20 15:10:00,57.04,57.04,56.97,56.97,49570.0,50.3917,50.3917,50.3298,50.3298,49570.0
2021-10-20 15:15:00,56.97,56.99,56.92,56.96,32766.0,50.3298,50.3475,50.2857,50.321,32766.0
2021-10-20 15:20:00,56.95,56.99,56.94,56.95,18432.0,50.3122,50.3475,50.3033,50.3122,18432.0
2021-10-20 15:25:00,56.95,57.01,56.94,57.0,21611.0,50.3122,50.3652,50.3033,50.3563,21611.0
2021-10-20 15:30:00,56.99,57.03,56.98,57.02,36737.0,50.3475,50.3828,50.3387,50.374,36737.0
2021-10-20 15:35:00,57.01,57.02,56.93,56.94,53985.0,50.3652,50.374,50.2945,50.3033,53985.0
2021-10-20 15:40:00,56.94,57.03,56.94,57.01,42325.0,50.3033,50.3828,50.3033,50.3652,42325.0
2021-10-20 15:45:00,57.0,57.08,57.0,57.05,40296.0,50.3563,50.427,50.3563,50.4005,40296.0
2021-10-20 15:50:00,57.05,57.11,57.04,57.09,91211.0,50.4005,50.4535,50.3917,50.4358,91211.0
2021-10-20 15:55:00,57.09,57.16,57.08,57.16,187681.0,50.4358,50.4977,50.427,50.4977,187681.0
2021-10-21 09:30:00,57.03,57.15,56.65,56.81,186838.0,50.3828,50.4889,50.0471,50.1885,186838.0
2021-10-21 09:35:00,56.81,56.94,56.71,56.86,60991.0,50.1885,50.3033,50.1001,50.2327,60991.0
2021-10-21 09:40:00,56.83,56.95,56.72,56.92,61959.0,50.2061,50.3122,50.109,50.2857,61959.0
2021-10-21 09:45:00,56.9,57.06,56.72,56.78,49856.0,50.268,50.4093,50.109,50.162,49856.0
2021-10-21 09:50:00,56.82,56.92,56.81,56.88,44670.0,50.1973,50.2857,50.1885,50.2503,44670.0
2021-10-21 09:55:00,56.87,56.93,56.79,56.83,38775.0,50.2415,50.2945,50.1708,50.2061,38775.0
2021-10-21 10:00:00,56.85,56.89,56.75,56.89,41929.0,50.2238,50.2592,50.1355,50.2592,41929.0
2021-10-21 10:05:00,56.9,57.0,56.85,56.93,36920.0,50.268,50.3563,50.2238,50.2945,36920.0
2021-10-21 10:10:00,56.92,57.07,56.86,57.06,47889.0,50.2857,50.4182,50.2327,50.4093,47889.0
2021-10-21 10:15:00,57.06,57.11,56.99,57.0,121980.0,50.4093,50.4535,50.3475,50.3563,121980.0
2021-10-21 10:20:00,56.99,57.09,56.96,57.06,36399.0,50.3475,50.4358,50.321,50.4093,36399.0
2021-10-21 10:25:00,57.08,57.12,56.95,57.01,28841.0,50.427,50.4623,50.3122,50.3652,28841.0
2021-10-21 10:30:00,57.02,57.09,56.98,57.05,44085.0,50.374,50.4358,50.3387,50.4005,44085.0
2021-10-21 10:35:00,57.06,57.09,57.04,57.08,47626.0,50.4093,50.4358,50.3917,50.427,47626.0
2021-10-21 10:40:00,57.08,57.08,56.98,56.98,25808.0,50.427,50.427,50.3387,50.3387,25808.0
2021-10-21 10:45:00,57.0,57.13,56.97,57.12,34095.0,50.3563,50.4712,50.3298,50.4623,34095.0
2021-10-21 10:50:00,57.12,57.18,57.07,57.17,81981.0,50.4623,50.5154,50.4182,50.5065,81981.0
2021-10-21 10:55:00,57.16,57.17,57.05,57.05,34801.0,50.4977,50.5065,50.4005,50.4005,34801.0
2021-10-21 11:00:00,57.05,57.09,57.03,57.05,21386.0,50.4005,50.4358,50.3828,50.4005,21386.0
2021-10-21 11:05:00,57.05,57.09,57.02,57.08,30533.0,50.4005,50.4358,50.374,50.427,30533.0
2021-10-21 11:10:00,57.08,57.11,56.99,56.99,32918.0,50.427,50.4535,50.3475,50.3475,32918.0
2021-10-21 11:15:00,56.98,56.99,56.85,56.91,23011.0,50.3387,50.3475,50.2238,50.2768,23011.0
2021-10-21 11:20:00,56.91,57.07,56.9,57.05,28356.0,50.2768,50.4182,50.268,50.4005,28356.0
2021-10-21 11:25:00,57.06,57.07,56.86,56.87,21884.0,50.4093,50.4182,50.2327,50.2415,21884.0
2021-10-21 11:30:00,56.85,56.92,56.84,56.85,22995.0,50.2238,50.2857,50.215,50.2238,22995.0
2021-10-21 11:35:00,56.85,56.87,56.8,56.81,26712.0,50.2238,50.2415,50.1796,50.1885,26712.0
2021-10-21 11:40:00,56.8,56.88,56.79,56.85,20446.0,50.1796,50.2503,50.1708,50.2238,20446.0
2021-10-21 11:45:00,56.84,56.91,56.83,56.88,35682.0,50.215,50.2768,50.2061,50.2503,35682.0
2021-10-21 11:50:00,56.89,56.97,56.89,56.94,19774.0,50.2592,50.3298,50.2592,50.3033,19774.0
2021-10-21 11:55:00,56.93,56.94,56.86,56.93,22071.0,50.2945,50.3033,50.2327,50.2945,22071.0
2021-10-21 12:00:00,56.92,56.98,56.91,56.95,31644.0,50.2857,50.3387,50.2768,50.3122,31644.0
2021-10-21 12:05:00,56.95,57.03,56.95,57.02,31873.0,50.3122,50.3828,50.3122,50.374,31873.0
2021-10-21 12:10:00,57.03,57.08,57.02,57.05,26721.0,50.3828,50.427,50.374,50.4005,26721.0
2021-10-21 12:15:00,57.05,57.06,56.99,57.01,31907.0,50.4005,50.4093,50.3475,50.3652,31907.0
2021-10-21 12:20:00,57.01,57.01,56.93,56.93,24054.0,50.3652,50.3652,50.2945,50.2945,24054.0
2021-10-21 12:25:00,56.94,56.96,56.91,56.95,33770.0,50.3033,50.321,50.2768,50.3122,33770.0
2021-10-21 12:30:00,56.91,56.93,56.9,56.91,20404.0,50.2768,50.2945,50.268,50.2768,20404.0
2021-10-21 12:35:00,56.91,56.96,56.91,56.96,14955.0,50.2768,50.321,50.2768,50.321,14955.0
2021-10-21 12:40:00,56.96,56.97,56.92,56.93,13233.0,50.321,50.3298,50.2857,50.2945,13233.0
2021-10-21 12:45:00,56.93,56.94,56.89,56.89,15101.0,50.2945,50.3033,50.2592,50.2592,15101.0
2021-10-21 12:50:00,56.88,56.94,56.87,56.94,18361.0,50.2503,50.3033,50.2415,50.3033,18361.0
2021-10-21 12:55:00,56.95,56.95,56.84,56.85,17200.0,50.3122,50.3122,50.215,50.2238,17200.0
2021-10-21 13:00:00,56.84,56.86,56.81,56.82,10764.0,50.215,50.2327,50.1885,50.1973,10764.0
2021-10-21 13:05:00,56.82,56.84,56.8,56.83,15852.0,50.1973,50.215,50.1796,50.2061,15852.0
2021-10-21 13:10:00,56.83,56.84,56.78,56.79,14779.0,50.2061,50.215,50.162,50.1708,14779.0
2021-10-21 13:15:00,56.78,56.87,56.76,56.86,23644.0,50.162,50.2415,50.1443,50.2327,23644.0
2021-10-21 13:20:00,56.85,56.95,56.84,56.94,18141.0,50.2238,50.3122,50.215,50.3033,18141.0
2021-10-21 13:25:00,56.94,56.95,56.91,56.94,13583.0,50.3033,50.3122,50.2768,50.3033,13583.0
2021-10-21 13:30:00,56.94,56.98,56.91,56.94,15875.0,50.3033,50.3387,50.2768,50.3033,15875.0
2021-10-21 13:35:00,56.94,56.95,56.92,56.94,13878.0,50.3033,50.3122,50.2857,50.3033,13878.0
2021-10-21 13:40:00,56.94,56.94,56.89,56.91,21410.0,50.3033,50.3033,50.2592,50.2768,21410.0
2021-10-21 13:45:00,56.9,56.91,56.87,56.88,18226.0,50.268,50.2768,50.2415,50.2503,18226.0
2021-10-21 13:50:00,56.89,56.9,56.86,56.88,19785.0,50.2592,50.268,50.2327,50.2503,19785.0
2021-10-21 13:55:00,56.88,56.9,56.85,56.9,31738.0,50.2503,50.268,50.2238,50.268,31738.0
2021-10-21 14:00:00,56.9,56.93,56.87,56.9,21939.0,50.268,50.2945,50.2415,50.268,21939.0
2021-10-21 14:05:00,56.91,56.97,56.89,56.97,19476.0,50.2768,50.3298,50.2592,50.3298,19476.0
2021-10-21 14:10:00,56.96,56.99,56.89,56.9,26153.0,50.321,50.3475,50.2592,50.268,26153.0
2021-10-21 14:15:00,56.9,56.92,56.87,56.91,16148.0,50.268,50.2857,50.2415,50.2768,16148.0
2021-10-21 14:20:00,56.9,56.93,56.82,56.87,50884.0,50.268,50.2945,50.1973,50.2415,50884.0
2021-10-21 14:25:00,56.87,56.91,56.87,56.88,26466.0,50.2415,50.2768,50.2415,50.2503,26466.0
2021-10-21 14:30:00,56.88,56.92,56.86,56.91,27232.0,50.2503,50.2857,50.2327,50.2768,27232.0
2021-10-21 14:35:00,56.91,56.92,56.89,56.91,38120.0,50.2768,50.2857,50.2592,50.2768,38120.0
2021-10-21 14:40:00,56.92,56.93,56.88,56.92,36941.0,50.2857,50.2945,50.2503,50.2857,36941.0
2021-10-21 14:45:00,56.92,56.94,56.91,56.94,11924.0,50.2857,50.3033,50.2768,50.3033,11924.0
2021-10-21 14:50:00,56.94,56.95,56.91,56.95,9307.0,50.3033,50.3122,50.2768,50.3122,9307.0
2021-10-21 14:55:00,56.96,56.97,56.91,56.92,11681.0,50.321,50.3298,50.2768,50.2857,11681.0
2021-10-21 15:00:00,56.92,56.96,56.88,56.92,20070.0,50.2857,50.321,50.2503,50.2857,20070.0
2021-10-21 15:05:00,56.92,56.97,56.9,56.96,31884.0,50.2857,50.3298,50.268,50.321,31884.0
2021-10-21 15:10:00,56.96,57.05,56.95,57.04,28676.0,50.321,50.4005,50.3122,50.3917,28676.0
2021-10-21 15:15:00,57.04,57.07,57.01,57.05,21555.0,50.3917,50.4182,50.3652,50.4005,21555.0
2021-10-21 15:20:00,57.04,57.06,56.99,56.99,25262.0,50.3917,50.4093,50.3475,50.3475,25262.0
2021-10-21 15:25:00,56.99,57.0,56.96,56.97,30048.0,50.3475,50.3563,50.321,50.3298,30048.0
2021-10-21 15:30:00,56.98,57.02,56.97,57.02,19452.0,50.3387,50.374,50.3298,50.374,19452.0
2021-10-21 15:35:00,57.02,57.05,57.0,57.01,45915.0,50.374,50.4005,50.3563,50.3652,45915.0
2021-10-21 15:40:00,57.02,57.03,56.97,57.0,37779.0,50.374,50.3828,50.3298,50.3563,37779.0
2021-10-21 15:45:00,56.99,57.0,56.94,56.98,43959.0,50.3475,50.3563,50.3033,50.3387,43959.0
2021-10-21 15:50:00,56.99,57.04,56.93,57.03,75527.0,50.3475,50.3917,50.2945,50.3828,75527.0
2021-10-21 15:55:00,57.03,57.22,57.0,57.17,427383.0,50.3828,50.5507,50.3563,50.5065,427383.0
2021-10-22 09:30:00,57.9,58.6,57.81,58.46,403736.0,51.1514,51.7698,51.0719,51.6462,403736.0
2021-10-22 09:35:00,58.46,58.55,58.3,58.32,106438.0,51.6462,51.7257,51.5048,51.5225,106438.0
2021-10-22 09:40:00,58.32,58.48,58.26,58.42,82289.0,51.5225,51.6638,51.4695,51.6108,82289.0
2021-10-22 09:45:00,58.4,58.6,58.33,58.57,83439.0,51.5932,51.7698,51.5313,51.7433,83439.0
2021-10-22 09:50:00,58.57,58.82,58.56,58.73,115302.0,51.7433,51.9642,51.7345,51.8847,115302.0
2021-10-22 09:55:00,58.72,58.78,58.65,58.66,71174.0,51.8759,51.9289,51.814,51.8229,71174.0
2021-10-22 10:00:00,58.65,58.79,58.59,58.69,107950.0,51.814,51.9377,51.761,51.8494,107950.0
2021-10-22 10:05:00,58.69,58.98,58.63,58.98,122234.0,51.8494,52.1056,51.7963,52.1056,122234.0
2021-10-22 10:10:00,58.98,59.21,58.98,59.17,136203.0,52.1056,52.3087,52.1056,52.2734,136203.0
2021-10-22 10:15:00,59.17,59.26,59.12,59.17,112298.0,52.2734,52.3529,52.2292,52.2734,112298.0
2021-10-22 10:20:00,59.18,59.23,59.04,59.05,93434.0,52.2822,52.3264,52.1586,52.1674,93434.0
2021-10-22 10:25:00,59.05,59.1,58.91,59.03,82314.0,52.1674,52.2116,52.0437,52.1497,82314.0
2021-10-22 10:30:00,59.03,59.08,58.94,59.01,142066.0,52.1497,52.1939,52.0702,52.1321,142066.0
2021-10-22 10:35:00,59.01,59.1,58.93,58.95,83214.0,52.1321,52.2116,52.0614,52.0791,83214.0
2021-10-22 10:40:00,58.96,59.03,58.91,59.01,81178.0,52.0879,52.1497,52.0437,52.1321,81178.0
2021-10-22 10:45:00,59.01,59.03,58.95,58.97,98949.0,52.1321,52.1497,52.0791,52.0967,98949.0
2021-10-22 10:50:00,58.98,59.07,58.94,58.98,76109.0,52.1056,52.1851,52.0702,52.1056,76109.0
2021-10-22 10:55:00,58.98,59.07,58.95,59.01,96803.0,52.1056,52.1851,52.0791,52.1321,96803.0
2021-10-22 11:00:00,59.01,59.08,58.89,58.93,80979.0,52.1321,52.1939,52.026,52.0614,80979.0
2021-10-22 11:05:00,58.93,59.05,58.87,58.88,69995.0,52.0614,52.1674,52.0084,52.0172,69995.0
2021-10-22 11:10:00,58.87,58.92,58.66,58.66,94742.0,52.0084,52.0525,51.8229,51.8229,94742.0
2021-10-22 11:15:00,58.67,58.72,58.54,58.56,81013.0,51.8317,51.8759,51.7168,51.7345,81013.0
2021-10-22 11:20:00,58.57,58.58,58.36,58.37,93215.0,51.7433,51.7522,51.5578,51.5667,93215.0
2021-10-22 11:25:00,58.37,58.44,58.28,58.42,97566.0,51.5667,51.6285,51.4871,51.6108,97566.0
2021-10-22 11:30:00,58.42,58.42,58.09,58.14,106230.0,51.6108,51.6108,51.3193,51.3635,106230.0
2021-10-22 11:35:00,58.14,58.18,57.94,58.01,149299.0,51.3635,51.3988,51.1868,51.2486,149299.0
2021-10-22 11:40:00,58.01,58.03,57.85,58.01,96875.0,51.2486,51.2663,51.1073,51.2486,96875.0
2021-10-22 11:45:00,58.03,58.06,57.93,57.97,58913.0,51.2663,51.2928,51.1779,51.2133,58913.0
2021-10-22 11:50:00,57.97,58.05,57.9,58.05,50506.0,51.2133,51.284,51.1514,51.284,50506.0
2021-10-22 11:55:00,58.05,58.05,57.88,57.96,59169.0,51.284,51.284,51.1338,51.2044,59169.0
2021-10-22 12:00:00,57.95,58.07,57.91,58.07,48378.0,51.1956,51.3016,51.1603,51.3016,48378.0
2021-10-22 12:05:00,58.07,58.08,57.99,58.05,116971.0,51.3016,51.3105,51.2309,51.284,116971.0
2021-10-22 12:10:00,58.06,58.19,58.03,58.19,38435.0,51.2928,51.4076,51.2663,51.4076,38435.0
2021-10-22 12:15:00,58.19,58.25,58.13,58.23,45656.0,51.4076,51.4606,51.3546,51.443,45656.0
2021-10-22 12:20:00,58.22,58.28,58.2,58.2,59873.0,51.4341,51.4871,51.4165,51.4165,59873.0
2021-10-22 12:25:00,58.21,58.28,58.19,58.26,54671.0,51.4253,51.4871,51.4076,51.4695,54671.0
2021-10-22 12:30:00,58.25,58.36,58.22,58.35,49027.0,51.4606,51.5578,51.4341,51.549,49027.0
2021-10-22 12:35:00,58.36,58.36,58.26,58.28,52875.0,51.5578,51.5578,51.4695,51.4871,52875.0
2021-10-22 12:40:00,58.28,58.37,58.25,58.33,38421.0,51.4871,51.5667,51.4606,51.5313,38421.0
2021-10-22 12:45:00,58.33,58.43,58.3,58.39,41158.0,51.5313,51.6197,51.5048,51.5843,41158.0
2021-10-22 12:50:00,58.39,58.43,58.31,58.32,49923.0,51.5843,51.6197,51.5136,51.5225,49923.0
2021-10-22 12:55:00,58.32,58.36,58.3,58.3,37284.0,51.5225,51.5578,51.5048,51.5048,37284.0
2021-10-22 13:00:00,58.3,58.37,58.22,58.22,45372.0,51.5048,51.5667,51.4341,51.4341,45372.0
2021-10-22 13:05:00,58.23,58.25,58.18,58.24,41496.0,51.443,51.4606,51.3988,51.4518,41496.0
2021-10-22 13:10:00,58.25,58.3,58.21,58.21,38163.0,51.4606,51.5048,51.4253,51.4253,38163.0
2021-10-22 13:15:00,58.21,58.25,58.18,58.23,35115.0,51.4253,51.4606,51.3988,51.443,35115.0
2021-10-22 13:20:00,58.23,58.27,58.21,58.25,26623.0,51.443,51.4783,51.4253,51.4606,26623.0
2021-10-22 13:25:00,58.25,58.31,58.25,58.31,22702.0,51.4606,51.5136,51.4606,51.5136,22702.0
2021-10-22 13:30:00,58.3,58.31,58.24,58.29,53578.0,51.5048,51.5136,51.4518,51.496,53578.0
2021-10-22 13:35:00,58.3,58.33,58.25,58.26,45340.0,51.5048,51.5313,51.4606,51.4695,45340.0
2021-10-22 13:40:00,58.26,58.26,58.15,58.16,50007.0,51.4695,51.4695,51.3723,51.3811,50007.0
2021-10-22 13:45:00,58.16,58.18,58.04,58.07,93136.0,51.3811,51.3988,51.2751,51.3016,93136.0
2021-10-22 13:50:00,58.06,58.09,57.96,57.97,55615.0,51.2928,51.3193,51.2044,51.2133,55615.0
2021-10-22 13:55:00,57.97,58.0,57.93,57.93,41341.0,51.2133,51.2398,51.1779,51.1779,41341.0
2021-10-22 14:00:00,57.92,57.95,57.89,57.92,53888.0,51.1691,51.1956,51.1426,51.1691,53888.0
2021-10-22 14:05:00,57.92,57.94,57.83,57.93,53904.0,51.1691,51.1868,51.0896,51.1779,53904.0
2021-10-22 14:10:00,57.93,57.96,57.87,57.88,58864.0,51.1779,51.2044,51.1249,51.1338,58864.0
2021-10-22 14:15:00,57.88,57.9,57.83,57.84,37322.0,51.1338,51.1514,51.0896,51.0984,37322.0
2021-10-22 14:20:00,57.85,57.91,57.84,57.89,42268.0,51.1073,51.1603,51.0984,51.1426,42268.0
2021-10-22 14:25:00,57.89,57.92,57.87,57.91,42217.0,51.1426,51.1691,51.1249,51.1603,42217.0
2021-10-22 14:30:00,57.91,58.04,57.9,58.04,64126.0,51.1603,51.2751,51.1514,51.2751,64126.0
2021-10-22 14:35:00,58.04,58.08,58.01,58.04,52661.0,51.2751,51.3105,51.2486,51.2751,52661.0
2021-10-22 14:40:00,58.05,58.05,57.96,58.0,64343.0,51.284,51.284,51.2044,51.2398,64343.0
2021-10-22 14:45:00,58.0,58.0,57.9,57.92,59419.0,51.2398,51.2398,51.1514,51.1691,59419.0
2021-10-22 14:50:00,57.91,57.93,57.89,57.9,53155.0,51.1603,51.1779,51.1426,51.1514,53155.0
2021-10-22 14:55:00,57.9,57.9,57.8,57.82,41340.0,51.1514,51.1514,51.0631,51.0808,41340.0
2021-10-22 15:00:00,57.82,57.82,57.69,57.7,63059.0,51.0808,51.0808,50.9659,50.9747,63059.0
2021-10-22 15:05:00,57.7,57.73,57.68,57.73,53678.0,50.9747,51.0012,50.9571,51.0012,53678.0
2021-10-22 15:10:00,57.73,57.73,57.66,57.7,63651.0,51.0012,51.0012,50.9394,50.9747,63651.0
2021-10-22 15:15:00,57.69,57.74,57.62,57.65,46602.0,50.9659,51.0101,50.9041,50.9306,46602.0
2021-10-22 15:20:00,57.65,57.66,57.6,57.62,54038.0,50.9306,50.9394,50.8864,50.9041,54038.0
2021-10-22 15:25:00,57.64,57.66,57.58,57.61,89060.0,50.9217,50.9394,50.8687,50.8952,89060.0
2021-10-22 15:30:00,57.62,57.76,57.6,57.74,104377.0,50.9041,51.0278,50.8864,51.0101,104377.0
2021-10-22 15:35:00,57.73,57.74,57.62,57.65,86624.0,51.0012,51.0101,50.9041,50.9306,86624.0
2021-10-22 15:40:00,57.65,57.73,57.61,57.71,124320.0,50.9306,51.0012,50.8952,50.9836,124320.0
2021-10-22 15:45:00,57.71,57.74,57.66,57.67,157554.0,50.9836,51.0101,50.9394,50.9482,157554.0
2021-10-22 15:50:00,57.66,57.67,57.53,57.55,187187.0,50.9394,50.9482,50.8246,50.8422,187187.0
2021-10-22 15:55:00,57.55,57.64,57.5,57.6,430681.0,50.8422,50.9217,50.7981,50.8864,430681.0
2021-10-25 09:30:00,58.38,58.48,57.78,57.88,319952.0,51.5755,51.6638,51.0454,51.1338,319952.0
2021-10-25 09:35:00,57.87,58.12,57.73,57.98,103948.0,51.1249,51.3458,51.0012,51.2221,103948.0
2021-10-25 09:40:00,57.96,58.04,57.75,57.85,59392.0,51.2044,51.2751,51.0189,51.1073,59392.0
2021-10-25 09:45:00,57.86,58.15,57.86,58.14,120135.0,51.1161,51.3723,51.1161,51.3635,120135.0
2021-10-25 09:50:00,58.14,58.48,58.04,58.46,73518.0,51.3635,51.6638,51.2751,51.6462,73518.0
2021-10-25 09:55:00,58.46,58.5,58.24,58.3,83904.0,51.6462,51.6815,51.4518,51.5048,83904.0
2021-10-25 10:00:00,58.29,58.46,58.25,58.39,88412.0,51.496,51.6462,51.4606,51.5843,88412.0
2021-10-25 10:05:00,58.37,58.44,58.35,58.35,53479.0,51.5667,51.6285,51.549,51.549,53479.0
2021-10-25 10:10:00,58.35,58.43,58.23,58.39,68060.0,51.549,51.6197,51.443,51.5843,68060.0
2021-10-25 10:15:00,58.38,58.52,58.37,58.4,59432.0,51.5755,51.6992,51.5667,51.5932,59432.0
2021-10-25 10:20:00,58.39,58.47,58.38,58.44,43869.0,51.5843,51.655,51.5755,51.6285,43869.0
2021-10-25 10:25:00,58.45,58.47,58.39,58.42,35651.0,51.6373,51.655,51.5843,51.6108,35651.0
2021-10-25 10:30:00,58.42,58.45,58.37,58.42,54832.0,51.6108,51.6373,51.5667,51.6108,54832.0
2021-10-25 10:35:00,58.43,58.45,58.35,58.38,75958.0,51.6197,51.6373,51.549,51.5755,75958.0
2021-10-25 10:40:00,58.38,58.58,58.37,58.51,49234.0,51.5755,51.7522,51.5667,51.6903,49234.0
2021-10-25 10:45:00,58.52,58.59,58.46,58.58,47198.0,51.6992,51.761,51.6462,51.7522,47198.0
2021-10-25 10:50:00,58.59,58.6,58.53,58.58,41411.0,51.761,51.7698,51.708,51.7522,41411.0
2021-10-25 10:55:00,58.57,58.57,58.48,58.54,75825.0,51.7433,51.7433,51.6638,51.7168,75825.0
2021-10-25 11:00:00,58.54,58.54,58.36,58.39,45488.0,51.7168,51.7168,51.5578,51.5843,45488.0
2021-10-25 11:05:00,58.39,58.48,58.38,58.43,60348.0,51.5843,51.6638,51.5755,51.6197,60348.0
2021-10-25 11:10:00,58.42,58.47,58.37,58.37,39985.0,51.6108,51.655,51.5667,51.5667,39985.0
2021-10-25 11:15:00,58.38,58.4,58.3,58.34,44339.0,51.5755,51.5932,51.5048,51.5402,44339.0
2021-10-25 11:20:00,58.34,58.36,58.29,58.36,33481.0,51.5402,51.5578,51.496,51.5578,33481.0
2021-10-25 11:25:00,58.35,58.38,58.32,58.37,31993.0,51.549,51.5755,51.5225,51.5667,31993.0
2021-10-25 11:30:00,58.37,58.39,58.29,58.3,26453.0,51.5667,51.5843,51.496,51.5048,26453.0
2021-10-25 11:35:00,58.3,58.32,58.23,58.25,30895.0,51.5048,51.5225,51.443,51.4606,30895.0
2021-10-25 11:40:00,58.25,58.28,58.23,58.23,28927.0,51.4606,51.4871,51.443,51.443,28927.0
2021-10-25 11:45:00,58.25,58.38,58.23,58.37,39991.0,51.4606,51.5755,51.443,51.5667,39991.0
2021-10-25 11:50:00,58.37,58.41,58.33,58.33,23687.0,51.5667,51.602,51.5313,51.5313,23687.0
2021-10-25 11:55:00,58.34,58.35,58.27,58.29,25086.0,51.5402,51.549,51.4783,51.496,25086.0
2021-10-25 12:00:00,58.29,58.33,58.22,58.23,24854.0,51.496,51.5313,51.4341,51.443,24854.0
2021-10-25 12:05:00,58.23,58.29,58.22,58.27,32242.0,51.443,51.496,51.4341,51.4783,32242.0
2021-10-25 12:10:00,58.27,58.37,58.27,58.35,113715.0,51.4783,51.5667,51.4783,51.549,113715.0
2021-10-25 12:15:00,58.36,58.38,58.32,58.37,22543.0,51.5578,51.5755,51.5225,51.5667,22543.0
2021-10-25 12:20:00,58.37,58.39,58.29,58.3,33003.0,51.5667,51.5843,51.496,51.5048,33003.0
2021-10-25 12:25:00,58.31,58.36,58.29,58.35,41627.0,51.5136,51.5578,51.496,51.549,41627.0
2021-10-25 12:30:00,58.34,58.4,58.32,58.37,37212.0,51.5402,51.5932,51.5225,51.5667,37212.0
2021-10-25 12:35:00,58.37,58.38,58.29,58.37,23384.0,51.5667,51.5755,51.496,51.5667,23384.0
2021-10-25 12:40:00,58.38,58.38,58.28,58.35,28650.0,51.5755,51.5755,51.4871,51.549,28650.0
2021-10-25 12:45:00,58.34,58.34,58.29,58.34,30635.0,51.5402,51.5402,51.496,51.5402,30635.0
2021-10-25 12:50:00,58.34,58.38,58.29,58.37,62644.0,51.5402,51.5755,51.496,51.5667,62644.0
2021-10-25 12:55:00,58.37,58.4,58.31,58.39,19043.0,51.5667,51.5932,51.5136,51.5843,19043.0
2021-10-25 13:00:00,58.4,58.43,58.39,58.41,25797.0,51.5932,51.6197,51.5843,51.602,25797.0
2021-10-25 13:05:00,58.41,58.46,58.4,58.41,26565.0,51.602,51.6462,51.5932,51.602,26565.0
2021-10-25 13:10:00,58.4,58.43,58.35,58.42,33457.0,51.5932,51.6197,51.549,51.6108,33457.0
2021-10-25 13:15:00,58.41,58.41,58.38,58.39,50950.0,51.602,51.602,51.5755,51.5843,50950.0
2021-10-25 13:20:00,58.4,58.43,58.37,58.41,27128.0,51.5932,51.6197,51.5667,51.602,27128.0
2021-10-25 13:25:00,58.42,58.48,58.4,58.46,31104.0,51.6108,51.6638,51.5932,51.6462,31104.0
2021-10-25 13:30:00,58.46,58.49,58.44,58.46,30346.0,51.6462,51.6727,51.6285,51.6462,30346.0
2021-10-25 13:35:00,58.46,58.59,58.46,58.55,62841.0,51.6462,51.761,51.6462,51.7257,62841.0
2021-10-25 13:40:00,58.55,58.56,58.48,58.48,27604.0,51.7257,51.7345,51.6638,51.6638,27604.0
2021-10-25 13:45:00,58.49,58.49,58.39,58.4,30137.0,51.6727,51.6727,51.5843,51.5932,30137.0
2021-10-25 13:50:00,58.39,58.39,58.26,58.28,30034.0,51.5843,51.5843,51.4695,51.4871,30034.0
2021-10-25 13:55:00,58.28,58.35,58.27,58.34,95387.0,51.4871,51.549,51.4783,51.5402,95387.0
2021-10-25 14:00:00,58.34,58.4,58.33,58.39,55791.0,51.5402,51.5932,51.5313,51.5843,55791.0
2021-10-25 14:05:00,58.39,58.4,58.34,58.37,26434.0,51.5843,51.5932,51.5402,51.5667,26434.0
2021-10-25 14:10:00,58.37,58.39,58.32,58.38,38970.0,51.5667,51.5843,51.5225,51.5755,38970.0
2021-10-25 14:15:00,58.39,58.4,58.33,58.39,51819.0,51.5843,51.5932,51.5313,51.5843,51819.0
2021-10-25 14:20:00,58.4,58.43,58.38,58.43,36644.0,51.5932,51.6197,51.5755,51.6197,36644.0
2021-10-25 14:25:00,58.42,58.44,58.38,58.41,24929.0,51.6108,51.6285,51.5755,51.602,24929.0
2021-10-25 14:30:00,58.41,58.42,58.35,58.38,39447.0,51.602,51.6108,51.549,51.5755,39447.0
2021-10-25 14:35:00,58.39,58.39,58.35,58.36,29330.0,51.5843,51.5843,51.549,51.5578,29330.0
2021-10-25 14:40:00,58.37,58.41,58.34,58.41,54607.0,51.5667,51.602,51.5402,51.602,54607.0
2021-10-25 14:45:00,58.41,58.41,58.26,58.26,77392.0,51.602,51.602,51.4695,51.4695,77392.0
2021-10-25 14:50:00,58.25,58.29,58.24,58.29,48471.0,51.4606,51.496,51.4518,51.496,48471.0
2021-10-25 14:55:00,58.29,58.33,58.25,58.28,55619.0,51.496,51.5313,51.4606,51.4871,55619.0
2021-10-25 15:00:00,58.29,58.34,58.27,58.28,50998.0,51.496,51.5402,51.4783,51.4871,50998.0
2021-10-25 15:05:00,58.28,58.3,58.2,58.21,33671.0,51.4871,51.5048,51.4165,51.4253,33671.0
2021-10-25 15:10:00,58.21,58.21,58.15,58.16,48727.0,51.4253,51.4253,51.3723,51.3811,48727.0
2021-10-25 15:15:00,58.15,58.16,58.12,58.13,62820.0,51.3723,51.3811,51.3458,51.3546,62820.0
2021-10-25 15:20:00,58.14,58.16,58.11,58.11,30389.0,51.3635,51.3811,51.337,51.337,30389.0
2021-10-25 15:25:00,58.12,58.14,58.06,58.07,45300.0,51.3458,51.3635,51.2928,51.3016,45300.0
2021-10-25 15:30:00,58.07,58.11,58.03,58.03,56526.0,51.3016,51.337,51.2663,51.2663,56526.0
2021-10-25 15:35:00,58.03,58.03,57.96,57.98,81522.0,51.2663,51.2663,51.2044,51.2221,81522.0
2021-10-25 15:40:00,57.98,57.98,57.87,57.88,95403.0,51.2221,51.2221,51.1249,51.1338,95403.0
2021-10-25 15:45:00,57.88,57.91,57.86,57.89,86376.0,51.1338,51.1603,51.1161,51.1426,86376.0
2021-10-25 15:50:00,57.88,57.89,57.8,57.86,179181.0,51.1338,51.1426,51.0631,51.1161,179181.0
2021-10-25 15:55:00,57.86,57.94,57.85,57.93,435262.0,51.1161,51.1868,51.1073,51.1779,435262.0
2021-10-26 09:30:00,57.52,57.68,57.25,57.56,194713.0,50.8157,50.9571,50.5772,50.8511,194713.0
2021-10-26 09:35:00,57.56,57.73,57.51,57.69,69649.0,50.8511,51.0012,50.8069,50.9659,69649.0
2021-10-26 09:40:00,57.67,57.78,57.54,57.65,86652.0,50.9482,51.0454,50.8334,50.9306,86652.0
2021-10-26 09:45:00,57.64,57.94,57.64,57.87,99843.0,50.9217,51.1868,50.9217,51.1249,99843.0
2021-10-26 09:50:00,57.89,57.89,57.66,57.69,50288.0,51.1426,51.1426,50.9394,50.9659,50288.0
2021-10-26 09:55:00,57.66,57.88,57.63,57.88,47961.0,50.9394,51.1338,50.9129,51.1338,47961.0
2021-10-26 10:00:00,57.87,57.95,57.71,57.71,45907.0,51.1249,51.1956,50.9836,50.9836,45907.0
2021-10-26 10:05:00,57.71,57.76,57.52,57.54,78312.0,50.9836,51.0278,50.8157,50.8334,78312.0
2021-10-26 10:10:00,57.52,57.66,57.48,57.61,91784.0,50.8157,50.9394,50.7804,50.8952,91784.0
2021-10-26 10:15:00,57.59,57.72,57.53,57.71,55308.0,50.8776,50.9924,50.8246,50.9836,55308.0
2021-10-26 10:20:00,57.7,57.7,57.49,57.51,64215.0,50.9747,50.9747,50.7892,50.8069,64215.0
2021-10-26 10:25:00,57.5,57.55,57.45,57.51,72686.0,50.7981,50.8422,50.7539,50.8069,72686.0
2021-10-26 10:30:00,57.52,57.7,57.48,57.66,86940.0,50.8157,50.9747,50.7804,50.9394,86940.0
2021-10-26 10:35:00,57.67,57.8,57.66,57.75,65083.0,50.9482,51.0631,50.9394,51.0189,65083.0
2021-10-26 10:40:00,57.75,57.9,57.75,57.86,80450.0,51.0189,51.1514,51.0189,51.1161,80450.0
2021-10-26 10:45:00,57.87,57.93,57.78,57.92,70782.0,51.1249,51.1779,51.0454,51.1691,70782.0
2021-10-26 10:50:00,57.91,57.95,57.76,57.76,42364.0,51.1603,51.1956,51.0278,51.0278,42364.0
2021-10-26 10:55:00,57.78,57.91,57.78,57.89,49710.0,51.0454,51.1603,51.0454,51.1426,49710.0
2021-10-26 11:00:00,57.88,57.92,57.83,57.9,78838.0,51.1338,51.1691,51.0896,51.1514,78838.0
2021-10-26 11:05:00,57.91,57.95,57.84,57.92,44779.0,51.1603,51.1956,51.0984,51.1691,44779.0
2021-10-26 11:10:00,57.92,58.02,57.91,58.01,40193.0,51.1691,51.2574,51.1603,51.2486,40193.0
2021-10-26 11:15:00,58.01,58.01,57.95,57.98,44689.0,51.2486,51.2486,51.1956,51.2221,44689.0
2021-10-26 11:20:00,57.98,58.04,57.96,58.03,41210.0,51.2221,51.2751,51.2044,51.2663,41210.0
2021-10-26 11:25:00,58.03,58.07,57.98,58.07,62965.0,51.2663,51.3016,51.2221,51.3016,62965.0
2021-10-26 11:30:00,58.06,58.06,57.87,57.9,57293.0,51.2928,51.2928,51.1249,51.1514,57293.0
2021-10-26 11:35:00,57.9,57.99,57.85,57.98,39731.0,51.1514,51.2309,51.1073,51.2221,39731.0
2021-10-26 11:40:00,57.99,57.99,57.9,57.93,34190.0,51.2309,51.2309,51.1514,51.1779,34190.0
2021-10-26 11:45:00,57.93,57.93,57.84,57.86,18275.0,51.1779,51.1779,51.0984,51.1161,18275.0
2021-10-26 11:50:00,57.86,57.93,57.85,57.88,17449.0,51.1161,51.1779,51.1073,51.1338,17449.0
2021-10-26 11:55:00,57.87,57.89,57.85,57.87,26266.0,51.1249,51.1426,51.1073,51.1249,26266.0
2021-10-26 12:00:00,57.88,57.99,57.87,57.95,23138.0,51.1338,51.2309,51.1249,51.1956,23138.0
2021-10-26 12:05:00,57.96,58.0,57.89,57.9,23332.0,51.2044,51.2398,51.1426,51.1514,23332.0
2021-10-26 12:10:00,57.91,57.91,57.82,57.82,30247.0,51.1603,51.1603,51.0808,51.0808,30247.0
2021-10-26 12:15:00,57.83,57.83,57.72,57.74,67163.0,51.0896,51.0896,50.9924,51.0101,67163.0
2021-10-26 12:20:00,57.74,57.77,57.61,57.63,64860.0,51.0101,51.0366,50.8952,50.9129,64860.0
2021-10-26 12:25:00,57.63,57.65,57.59,57.6,37421.0,50.9129,50.9306,50.8776,50.8864,37421.0
2021-10-26 12:30:00,57.6,57.66,57.6,57.65,38435.0,50.8864,50.9394,50.8864,50.9306,38435.0
2021-10-26 12:35:00,57.65,57.66,57.6,57.61,25001.0,50.9306,50.9394,50.8864,50.8952,25001.0
2021-10-26 12:40:00,57.61,57.67,57.61,57.67,28012.0,50.8952,50.9482,50.8952,50.9482,28012.0
2021-10-26 12:45:00,57.67,57.75,57.64,57.75,56762.0,50.9482,51.0189,50.9217,51.0189,56762.0
2021-10-26 12:50:00,57.75,57.79,57.68,57.7,28578.0,51.0189,51.0543,50.9571,50.9747,28578.0
2021-10-26 12:55:00,57.7,57.72,57.63,57.69,37052.0,50.9747,50.9924,50.9129,50.9659,37052.0
2021-10-26 13:00:00,57.7,57.72,57.66,57.66,28534.0,50.9747,50.9924,50.9394,50.9394,28534.0
2021-10-26 13:05:00,57.64,57.65,57.61,57.63,31981.0,50.9217,50.9306,50.8952,50.9129,31981.0
2021-10-26 13:10:00,57.62,57.63,57.58,57.62,28225.0,50.9041,50.9129,50.8687,50.9041,28225.0
2021-10-26 13:15:00,57.63,57.67,57.6,57.65,21949.0,50.9129,50.9482,50.8864,50.9306,21949.0
2021-10-26 13:20:00,57.64,57.65,57.6,57.6,30352.0,50.9217,50.9306,50.8864,50.8864,30352.0
2021-10-26 13:25:00,57.6,57.64,57.55,57.64,26461.0,50.8864,50.9217,50.8422,50.9217,26461.0
2021-10-26 13:30:00,57.63,57.65,57.56,57.56,23418.0,50.9129,50.9306,50.8511,50.8511,23418.0
2021-10-26 13:35:00,57.57,57.63,57.57,57.62,25671.0,50.8599,50.9129,50.8599,50.9041,25671.0
2021-10-26 13:40:00,57.61,57.62,57.54,57.59,31824.0,50.8952,50.9041,50.8334,50.8776,31824.0
2021-10-26 13:45:00,57.6,57.62,57.57,57.62,25082.0,50.8864,50.9041,50.8599,50.9041,25082.0
2021-10-26 13:50:00,57.62,57.63,57.58,57.62,30396.0,50.9041,50.9129,50.8687,50.9041,30396.0
2021-10-26 13:55:00,57.61,57.69,57.58,57.68,27426.0,50.8952,50.9659,50.8687,50.9571,27426.0
2021-10-26 14:00:00,57.69,57.76,57.69,57.73,35531.0,50.9659,51.0278,50.9659,51.0012,35531.0
2021-10-26 14:05:00,57.73,57.76,57.72,57.74,19847.0,51.0012,51.0278,50.9924,51.0101,19847.0
2021-10-26 14:10:00,57.73,57.77,57.7,57.72,28721.0,51.0012,51.0366,50.9747,50.9924,28721.0
2021-10-26 14:15:00,57.71,57.77,57.71,57.77,29525.0,50.9836,51.0366,50.9836,51.0366,29525.0
2021-10-26 14:20:00,57.77,57.79,57.73,57.73,24752.0,51.0366,51.0543,51.0012,51.0012,24752.0
2021-10-26 14:25:00,57.74,57.79,57.72,57.79,20408.0,51.0101,51.0543,50.9924,51.0543,20408.0
2021-10-26 14:30:00,57.78,57.85,57.76,57.81,35336.0,51.0454,51.1073,51.0278,51.0719,35336.0
2021-10-26 14:35:00,57.8,57.81,57.77,57.78,27331.0,51.0631,51.0719,51.0366,51.0454,27331.0
2021-10-26 14:40:00,57.78,57.89,57.75,57.89,34150.0,51.0454,51.1426,51.0189,51.1426,34150.0
2021-10-26 14:45:00,57.88,57.9,57.84,57.9,25337.0,51.1338,51.1514,51.0984,51.1514,25337.0
2021-10-26 14:50:00,57.89,57.9,57.82,57.83,26689.0,51.1426,51.1514,51.0808,51.0896,26689.0
2021-10-26 14:55:00,57.83,57.85,57.78,57.78,30926.0,51.0896,51.1073,51.0454,51.0454,30926.0
2021-10-26 15:00:00,57.78,57.8,57.76,57.79,31415.0,51.0454,51.0631,51.0278,51.0543,31415.0
2021-10-26 15:05:00,57.79,57.81,57.78,57.8,21659.0,51.0543,51.0719,51.0454,51.0631,21659.0
2021-10-26 15:10:00,57.79,57.81,57.76,57.78,38199.0,51.0543,51.0719,51.0278,51.0454,38199.0
2021-10-26 15:15:00,57.78,57.79,57.74,57.76,28866.0,51.0454,51.0543,51.0101,51.0278,28866.0
2021-10-26 15:20:00,57.77,57.81,57.75,57.8,36204.0,51.0366,51.0719,51.0189,51.0631,36204.0
2021-10-26 15:25:00,57.8,57.82,57.78,57.82,28278.0,51.0631,51.0808,51.0454,51.0808,28278.0
2021-10-26 15:30:00,57.82,57.86,57.78,57.82,57476.0,51.0808,51.1161,51.0454,51.0808,57476.0
2021-10-26 15:35:00,57.83,57.86,57.8,57.84,71023.0,51.0896,51.1161,51.0631,51.0984,71023.0
2021-10-26 15:40:00,57.85,57.9,57.83,57.84,55946.0,51.1073,51.1514,51.0896,51.0984,55946.0
2021-10-26 15:45:00,57.85,57.86,57.78,57.79,78565.0,51.1073,51.1161,51.0454,51.0543,78565.0
2021-10-26 15:50:00,57.81,57.84,57.75,57.76,95098.0,51.0719,51.0984,51.0189,51.0278,95098.0
2021-10-26 15:55:00,57.75,57.76,57.67,57.7,280565.0,51.0189,51.0278,50.9482,50.9747,280565.0
2021-10-27 09:30:00,57.49,57.51,57.09,57.48,194188.0,50.7892,50.8069,50.4358,50.7804,194188.0
2021-10-27 09:35:00,57.47,57.74,57.44,57.64,88475.0,50.7716,51.0101,50.7451,50.9217,88475.0
2021-10-27 09:40:00,57.63,57.71,57.45,57.46,97531.0,50.9129,50.9836,50.7539,50.7627,97531.0
2021-10-27 09:45:00,57.47,57.67,57.47,57.55,64333.0,50.7716,50.9482,50.7716,50.8422,64333.0
2021-10-27 09:50:00,57.55,57.79,57.54,57.79,57009.0,50.8422,51.0543,50.8334,51.0543,57009.0
2021-10-27 09:55:00,57.8,57.81,57.64,57.69,73316.0,51.0631,51.0719,50.9217,50.9659,73316.0
2021-10-27 10:00:00,57.68,57.75,57.5,57.6,96007.0,50.9571,51.0189,50.7981,50.8864,96007.0
2021-10-27 10:05:00,57.61,57.61,57.32,57.35,58006.0,50.8952,50.8952,50.639,50.6655,58006.0
2021-10-27 10:10:00,57.34,57.36,57.14,57.14,78494.0,50.6567,50.6744,50.48,50.48,78494.0
2021-10-27 10:15:00,57.15,57.19,57.05,57.17,115976.0,50.4889,50.5242,50.4005,50.5065,115976.0
2021-10-27 10:20:00,57.19,57.3,57.14,57.29,43756.0,50.5242,50.6214,50.48,50.6125,43756.0
2021-10-27 10:25:00,57.3,57.38,57.27,57.37,43029.0,50.6214,50.692,50.5949,50.6832,43029.0
2021-10-27 10:30:00,57.37,57.53,57.35,57.49,45458.0,50.6832,50.8246,50.6655,50.7892,45458.0
2021-10-27 10:35:00,57.5,57.6,57.43,57.55,71669.0,50.7981,50.8864,50.7362,50.8422,71669.0
2021-10-27 10:40:00,57.55,57.69,57.54,57.62,61580.0,50.8422,50.9659,50.8334,50.9041,61580.0
2021-10-27 10:45:00,57.61,57.69,57.57,57.58,58165.0,50.8952,50.9659,50.8599,50.8687,58165.0
2021-10-27 10:50:00,57.59,57.69,57.59,57.66,87132.0,50.8776,50.9659,50.8776,50.9394,87132.0
2021-10-27 10:55:00,57.68,57.8,57.67,57.77,174828.0,50.9571,51.0631,50.9482,51.0366,174828.0
2021-10-27 11:00:00,57.78,57.88,57.75,57.87,86959.0,51.0454,51.1338,51.0189,51.1249,86959.0
2021-10-27 11:05:00,57.87,57.87,57.75,57.77,42071.0,51.1249,51.1249,51.0189,51.0366,42071.0
2021-10-27 11:10:00,57.77,57.8,57.66,57.73,45962.0,51.0366,51.0631,50.9394,51.0012,45962.0
2021-10-27 11:15:00,57.74,57.75,57.64,57.68,28086.0,51.0101,51.0189,50.9217,50.9571,28086.0
2021-10-27 11:20:00,57.69,57.72,57.63,57.64,30284.0,50.9659,50.9924,50.9129,50.9217,30284.0
2021-10-27 11:25:00,57.65,57.68,57.57,57.6,26945.0,50.9306,50.9571,50.8599,50.8864,26945.0
2021-10-27 11:30:00,57.6,57.69,57.57,57.68,34902.0,50.8864,50.9659,50.8599,50.9571,34902.0
2021-10-27 11:35:00,57.68,57.73,57.66,57.73,25670.0,50.9571,51.0012,50.9394,51.0012,25670.0
2021-10-27 11:40:00,57.72,57.72,57.66,57.68,28981.0,50.9924,50.9924,50.9394,50.9571,28981.0
2021-10-27 11:45:00,57.68,57.74,57.64,57.69,21554.0,50.9571,51.0101,50.9217,50.9659,21554.0
2021-10-27 11:50:00,57.69,57.77,57.68,57.7,26980.0,50.9659,51.0366,50.9571,50.9747,26980.0
2021-10-27 11:55:00,57.7,57.78,57.7,57.73,33798.0,50.9747,51.0454,50.9747,51.0012,33798.0
2021-10-27 12:00:00,57.73,57.77,57.72,57.76,32861.0,51.0012,51.0366,50.9924,51.0278,32861.0
2021-10-27 12:05:00,57.75,57.8,57.67,57.7,30690.0,51.0189,51.0631,50.9482,50.9747,30690.0
2021-10-27 12:10:00,57.7,57.71,57.65,57.66,22024.0,50.9747,50.9836,50.9306,50.9394,22024.0
2021-10-27 12:15:00,57.66,57.7,57.62,57.67,29198.0,50.9394,50.9747,50.9041,50.9482,29198.0
2021-10-27 12:20:00,57.68,57.69,57.61,57.62,25067.0,50.9571,50.9659,50.8952,50.9041,25067.0
2021-10-27 12:25:00,57.63,57.68,57.61,57.65,38966.0,50.9129,50.9571,50.8952,50.9306,38966.0
2021-10-27 12:30:00,57.64,57.64,57.6,57.63,19055.0,50.9217,50.9217,50.8864,50.9129,19055.0
2021-10-27 12:35:00,57.63,57.64,57.55,57.6,20154.0,50.9129,50.9217,50.8422,50.8864,20154.0
2021-10-27 12:40:00,57.6,57.62,57.57,57.59,32286.0,50.8864,50.9041,50.8599,50.8776,32286.0
2021-10-27 12:45:00,57.59,57.6,57.51,57.56,21147.0,50.8776,50.8864,50.8069,50.8511,21147.0
2021-10-27 12:50:00,57.56,57.59,57.53,57.58,20172.0,50.8511,50.8776,50.8246,50.8687,20172.0
2021-10-27 12:55:00,57.57,57.59,57.49,57.55,34506.0,50.8599,50.8776,50.7892,50.8422,34506.0
2021-10-27 13:00:00,57.57,57.66,57.57,57.64,29226.0,50.8599,50.9394,50.8599,50.9217,29226.0
2021-10-27 13:05:00,57.64,57.7,57.64,57.68,28948.0,50.9217,50.9747,50.9217,50.9571,28948.0
2021-10-27 13:10:00,57.67,57.67,57.63,57.66,17327.0,50.9482,50.9482,50.9129,50.9394,17327.0
2021-10-27 13:15:00,57.67,57.68,57.59,57.62,26415.0,50.9482,50.9571,50.8776,50.9041,26415.0
2021-10-27 13:20:00,57.62,57.69,57.6,57.67,26989.0,50.9041,50.9659,50.8864,50.9482,26989.0
2021-10-27 13:25:00,57.67,57.74,57.67,57.71,27174.0,50.9482,51.0101,50.9482,50.9836,27174.0
2021-10-27 13:30:00,57.71,57.72,57.62,57.63,25683.0,50.9836,50.9924,50.9041,50.9129,25683.0
2021-10-27 13:35:00,57.62,57.65,57.57,57.65,20937.0,50.9041,50.9306,50.8599,50.9306,20937.0
2021-10-27 13:40:00,57.64,57.65,57.57,57.57,24943.0,50.9217,50.9306,50.8599,50.8599,24943.0
2021-10-27 13:45:00,57.57,57.62,57.54,57.58,36071.0,50.8599,50.9041,50.8334,50.8687,36071.0
2021-10-27 13:50:00,57.58,57.59,57.54,57.57,23444.0,50.8687,50.8776,50.8334,50.8599,23444.0
2021-10-27 13:55:00,57.58,57.63,57.58,57.59,25770.0,50.8687,50.9129,50.8687,50.8776,25770.0
2021-10-27 14:00:00,57.59,57.68,57.55,57.67,33630.0,50.8776,50.9571,50.8422,50.9482,33630.0
2021-10-27 14:05:00,57.67,57.7,57.61,57.62,27596.0,50.9482,50.9747,50.8952,50.9041,27596.0
2021-10-27 14:10:00,57.62,57.69,57.6,57.68,23695.0,50.9041,50.9659,50.8864,50.9571,23695.0
2021-10-27 14:15:00,57.68,57.7,57.64,57.69,18471.0,50.9571,50.9747,50.9217,50.9659,18471.0
2021-10-27 14:20:00,57.7,57.73,57.67,57.73,46666.0,50.9747,51.0012,50.9482,51.0012,46666.0
2021-10-27 14:25:00,57.73,57.77,57.72,57.73,31733.0,51.0012,51.0366,50.9924,51.0012,31733.0
2021-10-27 14:30:00,57.73,57.79,57.73,57.76,25113.0,51.0012,51.0543,51.0012,51.0278,25113.0
2021-10-27 14:35:00,57.75,57.77,57.7,57.74,35984.0,51.0189,51.0366,50.9747,51.0101,35984.0
2021-10-27 14:40:00,57.74,57.8,57.73,57.78,61608.0,51.0101,51.0631,51.0012,51.0454,61608.0
2021-10-27 14:45:00,57.79,57.79,57.7,57.73,34397.0,51.0543,51.0543,50.9747,51.0012,34397.0
2021-10-27 14:50:00,57.73,57.74,57.66,57.7,27283.0,51.0012,51.0101,50.9394,50.9747,27283.0
2021-10-27 14:55:00,57.71,57.72,57.64,57.67,26507.0,50.9836,50.9924,50.9217,50.9482,26507.0
2021-10-27 15:00:00,57.66,57.67,57.54,57.55,42212.0,50.9394,50.9482,50.8334,50.8422,42212.0
2021-10-27 15:05:00,57.55,57.56,57.51,57.54,28345.0,50.8422,50.8511,50.8069,50.8334,28345.0
2021-10-27 15:10:00,57.55,57.56,57.48,57.48,41014.0,50.8422,50.8511,50.7804,50.7804,41014.0
2021-10-27 15:15:00,57.48,57.51,57.44,57.45,33583.0,50.7804,50.8069,50.7451,50.7539,33583.0
2021-10-27 15:20:00,57.45,57.51,57.44,57.51,36033.0,50.7539,50.8069,50.7451,50.8069,36033.0
2021-10-27 15:25:00,57.5,57.56,57.49,57.56,30773.0,50.7981,50.8511,50.7892,50.8511,30773.0
2021-10-27 15:30:00,57.55,57.57,57.51,57.56,42407.0,50.8422,50.8599,50.8069,50.8511,42407.0
2021-10-27 15:35:00,57.57,57.62,57.56,57.61,56387.0,50.8599,50.9041,50.8511,50.8952,56387.0
2021-10-27 15:40:00,57.61,57.65,57.53,57.55,65712.0,50.8952,50.9306,50.8246,50.8422,65712.0
2021-10-27 15:45:00,57.55,57.58,57.53,57.54,74698.0,50.8422,50.8687,50.8246,50.8334,74698.0
2021-10-27 15:50:00,57.54,57.59,57.52,57.54,111141.0,50.8334,50.8776,50.8157,50.8334,111141.0
2021-10-27 15:55:00,57.54,57.58,57.52,57.56,322158.0,50.8334,50.8687,50.8157,50.8511,322158.0
2021-10-28 09:30:00,56.25,56.51,54.63,54.84,730650.0,49.6938,49.9234,48.2626,48.4481,730650.0
2021-10-28 09:35:00,54.86,55.2,54.51,55.17,264156.0,48.4658,48.7661,48.1566,48.7396,264156.0
2021-10-28 09:40:00,55.19,55.6,55.1,55.59,174608.0,48.7573,49.1195,48.6778,49.1107,174608.0
2021-10-28 09:45:00,55.57,55.78,55.51,55.74,128945.0,49.093,49.2785,49.04,49.2432,128945.0
2021-10-28 09:50:00,55.73,55.88,55.53,55.88,106071.0,49.2344,49.3669,49.0577,49.3669,106071.0
2021-10-28 09:55:00,55.86,56.18,55.79,56.09,123719.0,49.3492,49.6319,49.2874,49.5524,123719.0
2021-10-28 10:00:00,56.1,56.24,56.09,56.11,90100.0,49.5612,49.6849,49.5524,49.5701,90100.0
2021-10-28 10:05:00,56.11,56.28,56.03,56.06,70689.0,49.5701,49.7203,49.4994,49.5259,70689.0
2021-10-28 10:10:00,56.04,56.04,55.81,55.87,67629.0,49.5082,49.5082,49.305,49.358,67629.0
2021-10-28 10:15:00,55.89,55.89,55.7,55.75,55552.0,49.3757,49.3757,49.2079,49.252,55552.0
2021-10-28 10:20:00,55.73,55.73,55.34,55.37,126494.0,49.2344,49.2344,48.8898,48.9163,126494.0
2021-10-28 10:25:00,55.35,55.37,55.22,55.35,75285.0,48.8987,48.9163,48.7838,48.8987,75285.0
2021-10-28 10:30:00,55.34,55.55,55.33,55.35,93958.0,48.8898,49.0753,48.881,48.8987,93958.0
2021-10-28 10:35:00,55.34,55.34,55.19,55.2,59410.0,48.8898,48.8898,48.7573,48.7661,59410.0
2021-10-28 10:40:00,55.18,55.52,55.17,55.48,75374.0,48.7485,49.0488,48.7396,49.0135,75374.0
2021-10-28 10:45:00,55.48,55.62,55.4,55.46,99549.0,49.0135,49.1372,48.9428,48.9958,99549.0
2021-10-28 10:50:00,55.45,55.49,55.26,55.3,94469.0,48.987,49.0223,48.8191,48.8545,94469.0
2021-10-28 10:55:00,55.31,55.38,55.31,55.34,58920.0,48.8633,48.9252,48.8633,48.8898,58920.0
2021-10-28 11:00:00,55.34,55.35,55.19,55.19,81823.0,48.8898,48.8987,48.7573,48.7573,81823.0
2021-10-28 11:05:00,55.21,55.34,55.15,55.28,86533.0,48.775,48.8898,48.722,48.8368,86533.0
2021-10-28 11:10:00,55.29,55.34,55.16,55.19,87704.0,48.8456,48.8898,48.7308,48.7573,87704.0
2021-10-28 11:15:00,55.19,55.22,55.12,55.19,50080.0,48.7573,48.7838,48.6955,48.7573,50080.0
2021-10-28 11:20:00,55.2,55.23,55.14,55.2,44787.0,48.7661,48.7926,48.7131,48.7661,44787.0
2021-10-28 11:25:00,55.21,55.36,55.21,55.33,65512.0,48.775,48.9075,48.775,48.881,65512.0
2021-10-28 11:30:00,55.32,55.35,55.25,55.3,62606.0,48.8721,48.8987,48.8103,48.8545,62606.0
2021-10-28 11:35:00,55.31,55.35,55.28,55.34,75266.0,48.8633,48.8987,48.8368,48.8898,75266.0
2021-10-28 11:40:00,55.34,55.53,55.33,55.52,216945.0,48.8898,49.0577,48.881,49.0488,216945.0
2021-10-28 11:45:00,55.51,55.54,55.5,55.53,59504.0,49.04,49.0665,49.0312,49.0577,59504.0
2021-10-28 11:50:00,55.53,55.56,55.47,55.56,62149.0,49.0577,49.0842,49.0047,49.0842,62149.0
2021-10-28 11:55:00,55.56,55.75,55.55,55.75,49349.0,49.0842,49.252,49.0753,49.252,49349.0
2021-10-28 12:00:00,55.76,55.78,55.58,55.64,95078.0,49.2609,49.2785,49.1018,49.1549,95078.0
2021-10-28 12:05:00,55.63,55.69,55.48,55.49,68476.0,49.146,49.199,49.0135,49.0223,68476.0
2021-10-28 12:10:00,55.49,55.49,55.28,55.34,66524.0,49.0223,49.0223,48.8368,48.8898,66524.0
2021-10-28 12:15:00,55.34,55.45,55.33,55.45,55318.0,48.8898,48.987,48.881,48.987,55318.0
2021-10-28 12:20:00,55.43,55.48,55.38,55.45,45526.0,48.9693,49.0135,48.9252,48.987,45526.0
2021-10-28 12:25:00,55.45,55.53,55.42,55.5,48778.0,48.987,49.0577,48.9605,49.0312,48778.0
2021-10-28 12:30:00,55.49,55.5,55.39,55.4,62074.0,49.0223,49.0312,48.934,48.9428,62074.0
2021-10-28 12:35:00,55.41,55.42,55.39,55.41,61028.0,48.9517,48.9605,48.934,48.9517,61028.0
2021-10-28 12:40:00,55.41,55.41,55.27,55.35,175669.0,48.9517,48.9517,48.828,48.8987,175669.0
2021-10-28 12:45:00,55.34,55.38,55.3,55.37,49966.0,48.8898,48.9252,48.8545,48.9163,49966.0
2021-10-28 12:50:00,55.38,55.45,55.38,55.39,59046.0,48.9252,48.987,48.9252,48.934,59046.0
2021-10-28 12:55:00,55.4,55.43,55.18,55.2,67801.0,48.9428,48.9693,48.7485,48.7661,67801.0
2021-10-28 13:00:00,55.21,55.26,55.12,55.14,45656.0,48.775,48.8191,48.6955,48.7131,45656.0
2021-10-28 13:05:00,55.13,55.17,55.1,55.11,45021.0,48.7043,48.7396,48.6778,48.6866,45021.0
2021-10-28 13:10:00,55.11,55.12,55.06,55.11,27152.0,48.6866,48.6955,48.6425,48.6866,27152.0
2021-10-28 13:15:00,55.11,55.25,55.09,55.21,57541.0,48.6866,48.8103,48.669,48.775,57541.0
2021-10-28 13:20:00,55.21,55.25,55.09,55.11,43882.0,48.775,48.8103,48.669,48.6866,43882.0
2021-10-28 13:25:00,55.11,55.16,55.09,55.14,31025.0,48.6866,48.7308,48.669,48.7131,31025.0
2021-10-28 13:30:00,55.15,55.22,55.14,55.16,43344.0,48.722,48.7838,48.7131,48.7308,43344.0
2021-10-28 13:35:00,55.17,55.19,55.13,55.18,33599.0,48.7396,48.7573,48.7043,48.7485,33599.0
2021-10-28 13:40:00,55.19,55.21,55.11,55.14,65475.0,48.7573,48.775,48.6866,48.7131,65475.0
2021-10-28 13:45:00,55.13,55.19,55.11,55.17,53425.0,48.7043,48.7573,48.6866,48.7396,53425.0
2021-10-28 13:50:00,55.17,55.18,55.1,55.1,26243.0,48.7396,48.7485,48.6778,48.6778,26243.0
2021-10-28 13:55:00,55.1,55.1,55.01,55.01,43009.0,48.6778,48.6778,48.5983,48.5983,43009.0
2021-10-28 14:00:00,55.02,55.03,54.97,55.01,70533.0,48.6071,48.6159,48.5629,48.5983,70533.0
2021-10-28 14:05:00,55.02,55.06,54.99,55.0,52442.0,48.6071,48.6425,48.5806,48.5894,52442.0
2021-10-28 14:10:00,55.0,55.06,54.99,55.05,25504.0,48.5894,48.6425,48.5806,48.6336,25504.0
2021-10-28 14:15:00,55.05,55.06,55.0,55.02,39850.0,48.6336,48.6425,48.5894,48.6071,39850.0
2021-10-28 14:20:00,55.02,55.05,54.99,55.01,65847.0,48.6071,48.6336,48.5806,48.5983,65847.0
2021-10-28 14:25:00,55.01,55.06,55.0,55.02,25238.0,48.5983,48.6425,48.5894,48.6071,25238.0
2021-10-28 14:30:00,55.01,55.11,55.01,55.05,48469.0,48.5983,48.6866,48.5983,48.6336,48469.0
2021-10-28 14:35:00,55.05,55.15,55.05,55.14,50570.0,48.6336,48.722,48.6336,48.7131,50570.0
2021-10-28 14:40:00,55.14,55.14,55.03,55.07,41359.0,48.7131,48.7131,48.6159,48.6513,41359.0
2021-10-28 14:45:00,55.07,55.16,55.05,55.07,50551.0,48.6513,48.7308,48.6336,48.6513,50551.0
2021-10-28 14:50:00,55.06,55.07,54.96,54.96,70037.0,48.6425,48.6513,48.5541,48.5541,70037.0
2021-10-28 14:55:00,54.97,54.98,54.81,54.84,64706.0,48.5629,48.5718,48.4216,48.4481,64706.0
2021-10-28 15:00:00,54.83,54.92,54.81,54.91,67719.0,48.4393,48.5188,48.4216,48.5099,67719.0
2021-10-28 15:05:00,54.91,54.99,54.91,54.97,60839.0,48.5099,48.5806,48.5099,48.5629,60839.0
2021-10-28 15:10:00,54.97,55.0,54.91,54.93,50491.0,48.5629,48.5894,48.5099,48.5276,50491.0
2021-10-28 15:15:00,54.93,54.96,54.89,54.91,94045.0,48.5276,48.5541,48.4923,48.5099,94045.0
2021-10-28 15:20:00,54.9,54.96,54.86,54.88,58795.0,48.5011,48.5541,48.4658,48.4834,58795.0
2021-10-28 15:25:00,54.88,54.88,54.82,54.86,56279.0,48.4834,48.4834,48.4304,48.4658,56279.0
2021-10-28 15:30:00,54.86,54.87,54.73,54.73,95367.0,48.4658,48.4746,48.3509,48.3509,95367.0
2021-10-28 15:35:00,54.74,54.78,54.69,54.74,104008.0,48.3598,48.3951,48.3156,48.3598,104008.0
2021-10-28 15:40:00,54.73,54.78,54.71,54.76,212764.0,48.3509,48.3951,48.3332,48.3774,212764.0
2021-10-28 15:45:00,54.75,54.92,54.73,54.88,175787.0,48.3686,48.5188,48.3509,48.4834,175787.0
2021-10-28 15:50:00,54.89,54.97,54.88,54.94,255996.0,48.4923,48.5629,48.4834,48.5364,255996.0
2021-10-28 15:55:00,54.92,54.96,54.84,54.89,592391.0,48.5188,48.5541,48.4481,48.4923,592391.0
2021-10-29 09:30:00,54.17,54.59,54.08,54.5,368237.0,47.8562,48.2272,47.7767,48.1477,368237.0
2021-10-29 09:35:00,54.49,54.49,54.25,54.25,221443.0,48.1389,48.1389,47.9269,47.9269,221443.0
2021-10-29 09:40:00,54.25,54.4,54.11,54.36,280105.0,47.9269,48.0594,47.8032,48.024,280105.0
2021-10-29 09:45:00,54.37,54.8,54.29,54.73,146453.0,48.0329,48.4128,47.9622,48.3509,146453.0
2021-10-29 09:50:00,54.74,54.76,54.53,54.58,134071.0,48.3598,48.3774,48.1742,48.2184,134071.0
2021-10-29 09:55:00,54.59,54.87,54.58,54.77,80589.0,48.2272,48.4746,48.2184,48.3863,80589.0
2021-10-29 10:00:00,54.77,55.16,54.73,55.06,108029.0,48.3863,48.7308,48.3509,48.6425,108029.0
2021-10-29 10:05:00,55.05,55.29,54.96,55.25,94800.0,48.6336,48.8456,48.5541,48.8103,94800.0
2021-10-29 10:10:00,55.25,55.38,55.23,55.26,73644.0,48.8103,48.9252,48.7926,48.8191,73644.0
2021-10-29 10:15:00,55.25,55.38,55.2,55.27,93154.0,48.8103,48.9252,48.7661,48.828,93154.0
2021-10-29 10:20:00,55.28,55.28,55.1,55.14,88465.0,48.8368,48.8368,48.6778,48.7131,88465.0
2021-10-29 10:25:00,55.14,55.14,54.94,55.13,67644.0,48.7131,48.7131,48.5364,48.7043,67644.0
2021-10-29 10:30:00,55.12,55.12,54.97,55.09,61693.0,48.6955,48.6955,48.5629,48.669,61693.0
2021-10-29 10:35:00,55.09,55.25,55.05,55.25,33355.0,48.669,48.8103,48.6336,48.8103,33355.0
2021-10-29 10:40:00,55.24,55.29,55.14,55.2,61997.0,48.8015,48.8456,48.7131,48.7661,61997.0
2021-10-29 10:45:00,55.21,55.21,54.97,55.0,92255.0,48.775,48.775,48.5629,48.5894,92255.0
2021-10-29 10:50:00,55.01,55.1,54.91,54.93,77540.0,48.5983,48.6778,48.5099,48.5276,77540.0
2021-10-29 10:55:00,54.93,55.06,54.9,55.01,141725.0,48.5276,48.6425,48.5011,48.5983,141725.0
2021-10-29 11:00:00,55.0,55.16,54.97,55.12,133902.0,48.5894,48.7308,48.5629,48.6955,133902.0
2021-10-29 11:05:00,55.12,55.14,54.91,55.0,69159.0,48.6955,48.7131,48.5099,48.5894,69159.0
2021-10-29 11:10:00,55.0,55.04,54.88,54.89,77862.0,48.5894,48.6248,48.4834,48.4923,77862.0
2021-10-29 11:15:00,54.9,54.92,54.78,54.8,60496.0,48.5011,48.5188,48.3951,48.4128,60496.0
2021-10-29 11:20:00,54.79,54.84,54.71,54.75,52002.0,48.4039,48.4481,48.3332,48.3686,52002.0
2021-10-29 11:25:00,54.74,54.74,54.59,54.63,75805.0,48.3598,48.3598,48.2272,48.2626,75805.0
2021-10-29 11:30:00,54.63,54.65,54.5,54.52,103876.0,48.2626,48.2802,48.1477,48.1654,103876.0
2021-10-29 11:35:00,54.52,54.54,54.44,54.44,91367.0,48.1654,48.1831,48.0947,48.0947,91367.0
2021-10-29 11:40:00,54.45,54.45,54.34,54.41,70993.0,48.1036,48.1036,48.0064,48.0682,70993.0
2021-10-29 11:45:00,54.43,54.48,54.39,54.45,55883.0,48.0859,48.1301,48.0505,48.1036,55883.0
2021-10-29 11:50:00,54.46,54.53,54.45,54.51,65496.0,48.1124,48.1742,48.1036,48.1566,65496.0
2021-10-29 11:55:00,54.5,54.52,54.43,54.51,36169.0,48.1477,48.1654,48.0859,48.1566,36169.0
2021-10-29 12:00:00,54.51,54.51,54.43,54.43,51190.0,48.1566,48.1566,48.0859,48.0859,51190.0
2021-10-29 12:05:00,54.43,54.44,54.35,54.36,42860.0,48.0859,48.0947,48.0152,48.024,42860.0
2021-10-29 12:10:00,54.35,54.37,54.27,54.29,41260.0,48.0152,48.0329,47.9445,47.9622,41260.0
2021-10-29 12:15:00,54.29,54.32,54.25,54.28,52667.0,47.9622,47.9887,47.9269,47.9534,52667.0
2021-10-29 12:20:00,54.28,54.35,54.25,54.35,45391.0,47.9534,48.0152,47.9269,48.0152,45391.0
2021-10-29 12:25:00,54.35,54.37,54.32,54.37,39501.0,48.0152,48.0329,47.9887,48.0329,39501.0
2021-10-29 12:30:00,54.37,54.39,54.3,54.3,66504.0,48.0329,48.0505,47.971,47.971,66504.0
2021-10-29 12:35:00,54.31,54.44,54.31,54.43,48508.0,47.9799,48.0947,47.9799,48.0859,48508.0
2021-10-29 12:40:00,54.42,54.52,54.41,54.48,39705.0,48.077,48.1654,48.0682,48.1301,39705.0
2021-10-29 12:45:00,54.49,54.6,54.48,54.57,147096.0,48.1389,48.2361,48.1301,48.2096,147096.0
2021-10-29 12:50:00,54.57,54.57,54.5,54.5,30880.0,48.2096,48.2096,48.1477,48.1477,30880.0
2021-10-29 12:55:00,54.51,54.52,54.46,54.52,64374.0,48.1566,48.1654,48.1124,48.1654,64374.0
2021-10-29 13:00:00,54.53,54.53,54.43,54.46,36825.0,48.1742,48.1742,48.0859,48.1124,36825.0
2021-10-29 13:05:00,54.45,54.54,54.45,54.52,27597.0,48.1036,48.1831,48.1036,48.1654,27597.0
2021-10-29 13:10:00,54.52,54.56,54.48,54.54,28526.0,48.1654,48.2007,48.1301,48.1831,28526.0
2021-10-29 13:15:00,54.53,54.55,54.49,54.55,32137.0,48.1742,48.1919,48.1389,48.1919,32137.0
2021-10-29 13:20:00,54.55,54.57,54.51,54.52,59041.0,48.1919,48.2096,48.1566,48.1654,59041.0
2021-10-29 13:25:00,54.52,54.56,54.49,54.55,60953.0,48.1654,48.2007,48.1389,48.1919,60953.0
2021-10-29 13:30:00,54.55,54.59,54.54,54.58,100705.0,48.1919,48.2272,48.1831,48.2184,100705.0
2021-10-29 13:35:00,54.58,54.61,54.49,54.5,61692.0,48.2184,48.2449,48.1389,48.1477,61692.0
2021-10-29 13:40:00,54.49,54.51,54.43,54.45,43557.0,48.1389,48.1566,48.0859,48.1036,43557.0
2021-10-29 13:45:00,54.46,54.49,54.41,54.47,36171.0,48.1124,48.1389,48.0682,48.1212,36171.0
2021-10-29 13:50:00,54.47,54.54,54.45,54.5,50020.0,48.1212,48.1831,48.1036,48.1477,50020.0
2021-10-29 13:55:00,54.5,54.5,54.46,54.46,37114.0,48.1477,48.1477,48.1124,48.1124,37114.0
2021-10-29 14:00:00,54.47,54.51,54.43,54.5,68150.0,48.1212,48.1566,48.0859,48.1477,68150.0
2021-10-29 14:05:00,54.51,54.52,54.41,54.44,39781.0,48.1566,48.1654,48.0682,48.0947,39781.0
2021-10-29 14:10:00,54.43,54.44,54.37,54.41,56937.0,48.0859,48.0947,48.0329,48.0682,56937.0
2021-10-29 14:15:00,54.41,54.42,54.3,54.31,67423.0,48.0682,48.077,47.971,47.9799,67423.0
2021-10-29 14:20:00,54.31,54.32,54.24,54.26,71524.0,47.9799,47.9887,47.918,47.9357,71524.0
2021-10-29 14:25:00,54.26,54.27,54.18,54.18,77244.0,47.9357,47.9445,47.865,47.865,77244.0
2021-10-29 14:30:00,54.18,54.23,54.15,54.23,66929.0,47.865,47.9092,47.8385,47.9092,66929.0
2021-10-29 14:35:00,54.23,54.28,54.2,54.21,62734.0,47.9092,47.9534,47.8827,47.8915,62734.0
2021-10-29 14:40:00,54.2,54.33,54.18,54.32,61625.0,47.8827,47.9975,47.865,47.9887,61625.0
2021-10-29 14:45:00,54.32,54.33,54.22,54.22,38848.0,47.9887,47.9975,47.9004,47.9004,38848.0
2021-10-29 14:50:00,54.22,54.26,54.2,54.23,42367.0,47.9004,47.9357,47.8827,47.9092,42367.0
2021-10-29 14:55:00,54.23,54.23,54.13,54.13,65316.0,47.9092,47.9092,47.8208,47.8208,65316.0
2021-10-29 15:00:00,54.13,54.18,54.11,54.16,108142.0,47.8208,47.865,47.8032,47.8474,108142.0
2021-10-29 15:05:00,54.15,54.23,54.13,54.16,79130.0,47.8385,47.9092,47.8208,47.8474,79130.0
2021-10-29 15:10:00,54.16,54.27,54.16,54.23,88734.0,47.8474,47.9445,47.8474,47.9092,88734.0
2021-10-29 15:15:00,54.23,54.23,54.06,54.1,94235.0,47.9092,47.9092,47.759,47.7943,94235.0
2021-10-29 15:20:00,54.1,54.18,54.09,54.13,71124.0,47.7943,47.865,47.7855,47.8208,71124.0
2021-10-29 15:25:00,54.13,54.14,54.1,54.13,90295.0,47.8208,47.8297,47.7943,47.8208,90295.0
2021-10-29 15:30:00,54.13,54.14,54.04,54.08,108144.0,47.8208,47.8297,47.7413,47.7767,108144.0
2021-10-29 15:35:00,54.08,54.11,54.06,54.09,123745.0,47.7767,47.8032,47.759,47.7855,123745.0
2021-10-29 15:40:00,54.09,54.19,54.09,54.15,150676.0,47.7855,47.8739,47.7855,47.8385,150676.0
2021-10-29 15:45:00,54.15,54.33,54.14,54.3,236961.0,47.8385,47.9975,47.8297,47.971,236961.0
2021-10-29 15:50:00,54.29,54.3,54.03,54.05,319589.0,47.9622,47.971,47.7325,47.7502,319589.0
2021-10-29 15:55:00,54.05,54.14,53.99,54.02,666902.0,47.7502,47.8297,47.6972,47.7237,666902.0
2021-11-01 09:30:00,53.78,53.89,53.54,53.68,359799.0,47.5116,47.6088,47.2996,47.4233,359799.0
2021-11-01 09:35:00,53.67,53.94,53.67,53.85,92472.0,47.4145,47.653,47.4145,47.5735,92472.0
2021-11-01 09:40:00,53.9,54.04,53.86,53.88,92061.0,47.6177,47.7413,47.5823,47.6,92061.0
2021-11-01 09:45:00,53.92,54.0,53.76,53.87,84549.0,47.6353,47.706,47.494,47.5912,84549.0
2021-11-01 09:50:00,53.85,54.09,53.8,54.06,97604.0,47.5735,47.7855,47.5293,47.759,97604.0
2021-11-01 09:55:00,54.06,54.23,54.04,54.19,153161.0,47.759,47.9092,47.7413,47.8739,153161.0
2021-11-01 10:00:00,54.2,54.49,54.18,54.34,98210.0,47.8827,48.1389,47.865,48.0064,98210.0
2021-11-01 10:05:00,54.34,54.4,54.2,54.23,89084.0,48.0064,48.0594,47.8827,47.9092,89084.0
2021-11-01 10:10:00,54.23,54.26,54.12,54.24,64213.0,47.9092,47.9357,47.812,47.918,64213.0
2021-11-01 10:15:00,54.24,54.38,54.22,54.31,53296.0,47.918,48.0417,47.9004,47.9799,53296.0
2021-11-01 10:20:00,54.3,54.38,54.26,54.34,81424.0,47.971,48.0417,47.9357,48.0064,81424.0
2021-11-01 10:25:00,54.34,54.46,54.33,54.41,88028.0,48.0064,48.1124,47.9975,48.0682,88028.0
2021-11-01 10:30:00,54.41,54.55,54.31,54.5,101348.0,48.0682,48.1919,47.9799,48.1477,101348.0
2021-11-01 10:35:00,54.5,54.56,54.41,54.41,66330.0,48.1477,48.2007,48.0682,48.0682,66330.0
2021-11-01 10:40:00,54.42,54.57,54.41,54.55,60334.0,48.077,48.2096,48.0682,48.1919,60334.0
2021-11-01 10:45:00,54.55,54.55,54.44,54.45,57026.0,48.1919,48.1919,48.0947,48.1036,57026.0
2021-11-01 10:50:00,54.45,54.52,54.41,54.51,44429.0,48.1036,48.1654,48.0682,48.1566,44429.0
2021-11-01 10:55:00,54.51,54.54,54.43,54.47,48775.0,48.1566,48.1831,48.0859,48.1212,48775.0
2021-11-01 11:00:00,54.48,54.52,54.43,54.49,73729.0,48.1301,48.1654,48.0859,48.1389,73729.0
2021-11-01 11:05:00,54.48,54.49,54.27,54.27,48688.0,48.1301,48.1389,47.9445,47.9445,48688.0
2021-11-01 11:10:00,54.27,54.28,54.16,54.26,55185.0,47.9445,47.9534,47.8474,47.9357,55185.0
2021-11-01 11:15:00,54.25,54.31,54.21,54.26,45672.0,47.9269,47.9799,47.8915,47.9357,45672.0
2021-11-01 11:20:00,54.26,54.34,54.21,54.28,46964.0,47.9357,48.0064,47.8915,47.9534,46964.0
2021-11-01 11:25:00,54.28,54.33,54.22,54.3,36312.0,47.9534,47.9975,47.9004,47.971,36312.0
2021-11-01 11:30:00,54.31,54.51,54.31,54.5,48980.0,47.9799,48.1566,47.9799,48.1477,48980.0
2021-11-01 11:35:00,54.5,54.6,54.45,54.54,69212.0,48.1477,48.2361,48.1036,48.1831,69212.0
2021-11-01 11:40:00,54.53,54.62,54.53,54.57,32700.0,48.1742,48.2537,48.1742,48.2096,32700.0
2021-11-01 11:45:00,54.56,54.6,54.53,54.55,58294.0,48.2007,48.2361,48.1742,48.1919,58294.0
2021-11-01 11:50:00,54.56,54.62,54.51,54.59,42243.0,48.2007,48.2537,48.1566,48.2272,42243.0
2021-11-01 11:55:00,54.6,54.64,54.58,54.63,31570.0,48.2361,48.2714,48.2184,48.2626,31570.0
2021-11-01 12:00:00,54.63,54.69,54.57,54.58,37895.0,48.2626,48.3156,48.2096,48.2184,37895.0
2021-11-01 12:05:00,54.59,54.59,54.49,54.52,38873.0,48.2272,48.2272,48.1389,48.1654,38873.0
2021-11-01 12:10:00,54.52,54.52,54.44,54.47,36948.0,48.1654,48.1654,48.0947,48.1212,36948.0
2021-11-01 12:15:00,54.48,54.53,54.45,54.48,25942.0,48.1301,48.1742,48.1036,48.1301,25942.0
2021-11-01 12:20:00,54.48,54.49,54.42,54.43,24291.0,48.1301,48.1389,48.077,48.0859,24291.0
2021-11-01 12:25:00,54.42,54.54,54.41,54.53,49296.0,48.077,48.1831,48.0682,48.1742,49296.0
2021-11-01 12:30:00,54.52,54.6,54.52,54.56,31982.0,48.1654,48.2361,48.1654,48.2007,31982.0
2021-11-01 12:35:00,54.57,54.63,54.56,54.63,109593.0,48.2096,48.2626,48.2007,48.2626,109593.0
2021-11-01 12:40:00,54.63,54.65,54.59,54.64,49255.0,48.2626,48.2802,48.2272,48.2714,49255.0
2021-11-01 12:45:00,54.64,54.68,54.61,54.68,39048.0,48.2714,48.3067,48.2449,48.3067,39048.0
2021-11-01 12:50:00,54.69,54.71,54.68,54.68,27341.0,48.3156,48.3332,48.3067,48.3067,27341.0
2021-11-01 12:55:00,54.68,54.72,54.64,54.72,77627.0,48.3067,48.3421,48.2714,48.3421,77627.0
2021-11-01 13:00:00,54.73,54.78,54.71,54.71,25856.0,48.3509,48.3951,48.3332,48.3332,25856.0
2021-11-01 13:05:00,54.72,54.73,54.64,54.66,39627.0,48.3421,48.3509,48.2714,48.2891,39627.0
2021-11-01 13:10:00,54.65,54.68,54.63,54.64,29071.0,48.2802,48.3067,48.2626,48.2714,29071.0
2021-11-01 13:15:00,54.65,54.65,54.58,54.61,30107.0,48.2802,48.2802,48.2184,48.2449,30107.0
2021-11-01 13:20:00,54.62,54.62,54.53,54.57,36493.0,48.2537,48.2537,48.1742,48.2096,36493.0
2021-11-01 13:25:00,54.58,54.62,54.56,54.59,28759.0,48.2184,48.2537,48.2007,48.2272,28759.0
2021-11-01 13:30:00,54.6,54.6,54.55,54.57,33727.0,48.2361,48.2361,48.1919,48.2096,33727.0
2021-11-01 13:35:00,54.56,54.61,54.56,54.61,15320.0,48.2007,48.2449,48.2007,48.2449,15320.0
2021-11-01 13:40:00,54.61,54.61,54.52,54.6,42137.0,48.2449,48.2449,48.1654,48.2361,42137.0
2021-11-01 13:45:00,54.6,54.61,54.57,54.6,26393.0,48.2361,48.2449,48.2096,48.2361,26393.0
2021-11-01 13:50:00,54.6,54.6,54.48,54.48,33263.0,48.2361,48.2361,48.1301,48.1301,33263.0
2021-11-01 13:55:00,54.48,54.53,54.46,54.48,35146.0,48.1301,48.1742,48.1124,48.1301,35146.0
2021-11-01 14:00:00,54.48,54.52,54.45,54.49,78003.0,48.1301,48.1654,48.1036,48.1389,78003.0
2021-11-01 14:05:00,54.5,54.5,54.36,54.4,53540.0,48.1477,48.1477,48.024,48.0594,53540.0
2021-11-01 14:10:00,54.4,54.4,54.36,54.37,40658.0,48.0594,48.0594,48.024,48.0329,40658.0
2021-11-01 14:15:00,54.37,54.39,54.33,54.37,41010.0,48.0329,48.0505,47.9975,48.0329,41010.0
2021-11-01 14:20:00,54.37,54.38,54.28,54.29,49426.0,48.0329,48.0417,47.9534,47.9622,49426.0
2021-11-01 14:25:00,54.28,54.31,54.21,54.29,43643.0,47.9534,47.9799,47.8915,47.9622,43643.0
2021-11-01 14:30:00,54.29,54.34,54.27,54.31,41600.0,47.9622,48.0064,47.9445,47.9799,41600.0
2021-11-01 14:35:00,54.3,54.31,54.22,54.23,46471.0,47.971,47.9799,47.9004,47.9092,46471.0
2021-11-01 14:40:00,54.23,54.27,54.2,54.22,31632.0,47.9092,47.9445,47.8827,47.9004,31632.0
2021-11-01 14:45:00,54.23,54.23,54.18,54.21,44770.0,47.9092,47.9092,47.865,47.8915,44770.0
2021-11-01 14:50:00,54.22,54.24,54.19,54.2,24327.0,47.9004,47.918,47.8739,47.8827,24327.0
2021-11-01 14:55:00,54.2,54.24,54.11,54.11,45562.0,47.8827,47.918,47.8032,47.8032,45562.0
2021-11-01 15:00:00,54.11,54.16,54.09,54.13,48760.0,47.8032,47.8474,47.7855,47.8208,48760.0
2021-11-01 15:05:00,54.15,54.19,54.13,54.18,45869.0,47.8385,47.8739,47.8208,47.865,45869.0
2021-11-01 15:10:00,54.19,54.26,54.13,54.25,114315.0,47.8739,47.9357,47.8208,47.9269,114315.0
2021-11-01 15:15:00,54.25,54.34,54.25,54.34,55419.0,47.9269,48.0064,47.9269,48.0064,55419.0
2021-11-01 15:20:00,54.34,54.34,54.29,54.31,31761.0,48.0064,48.0064,47.9622,47.9799,31761.0
2021-11-01 15:25:00,54.3,54.31,54.26,54.27,43591.0,47.971,47.9799,47.9357,47.9445,43591.0
2021-11-01 15:30:00,54.26,54.39,54.25,54.39,85824.0,47.9357,48.0505,47.9269,48.0505,85824.0
2021-11-01 15:35:00,54.38,54.43,54.36,54.42,61494.0,48.0417,48.0859,48.024,48.077,61494.0
2021-11-01 15:40:00,54.41,54.45,54.39,54.44,58579.0,48.0682,48.1036,48.0505,48.0947,58579.0
2021-11-01 15:45:00,54.43,54.45,54.36,54.39,90240.0,48.0859,48.1036,48.024,48.0505,90240.0
2021-11-01 15:50:00,54.38,54.39,54.33,54.34,102439.0,48.0417,48.0505,47.9975,48.0064,102439.0
2021-11-01 15:55:00,54.34,54.35,54.28,54.29,340598.0,48.0064,48.0152,47.9534,47.9622,340598.0
2021-11-02 09:30:00,54.0,54.21,53.85,53.92,131178.0,47.706,47.8915,47.5735,47.6353,131178.0
2021-11-02 09:35:00,53.93,53.93,53.63,53.66,89428.0,47.6442,47.6442,47.3791,47.4056,89428.0
2021-11-02 09:40:00,53.65,53.79,53.64,53.7,110212.0,47.3968,47.5205,47.388,47.441,110212.0
2021-11-02 09:45:00,53.7,53.87,53.69,53.8,80402.0,47.441,47.5912,47.4321,47.5293,80402.0
2021-11-02 09:50:00,53.8,53.93,53.72,53.92,65250.0,47.5293,47.6442,47.4586,47.6353,65250.0
2021-11-02 09:55:00,53.92,53.92,53.75,53.88,60158.0,47.6353,47.6353,47.4851,47.6,60158.0
2021-11-02 10:00:00,53.87,53.88,53.74,53.8,68720.0,47.5912,47.6,47.4763,47.5293,68720.0
2021-11-02 10:05:00,53.81,53.82,53.68,53.72,73483.0,47.5381,47.547,47.4233,47.4586,73483.0
2021-11-02 10:10:00,53.71,53.99,53.7,53.98,59065.0,47.4498,47.6972,47.441,47.6883,59065.0
2021-11-02 10:15:00,53.98,53.99,53.76,53.77,53409.0,47.6883,47.6972,47.494,47.5028,53409.0
2021-11-02 10:20:00,53.76,53.78,53.58,53.62,103980.0,47.494,47.5116,47.335,47.3703,103980.0
2021-11-02 10:25:00,53.62,53.67,53.57,53.67,51075.0,47.3703,47.4145,47.3261,47.4145,51075.0
2021-11-02 10:30:00,53.66,53.72,53.55,53.72,92035.0,47.4056,47.4586,47.3085,47.4586,92035.0
2021-11-02 10:35:00,53.72,53.89,53.71,53.88,84505.0,47.4586,47.6088,47.4498,47.6,84505.0
2021-11-02 10:40:00,53.89,53.95,53.79,53.83,69604.0,47.6088,47.6618,47.5205,47.5558,69604.0
2021-11-02 10:45:00,53.82,54.0,53.77,53.98,65485.0,47.547,47.706,47.5028,47.6883,65485.0
2021-11-02 10:50:00,53.98,54.0,53.94,53.97,67690.0,47.6883,47.706,47.653,47.6795,67690.0
2021-11-02 10:55:00,53.97,54.18,53.96,54.17,66986.0,47.6795,47.865,47.6707,47.8562,66986.0
2021-11-02 11:00:00,54.17,54.18,53.99,54.02,68430.0,47.8562,47.865,47.6972,47.7237,68430.0
2021-11-02 11:05:00,54.01,54.16,53.98,54.15,71328.0,47.7148,47.8474,47.6883,47.8385,71328.0
2021-11-02 11:10:00,54.16,54.23,54.1,54.14,120581.0,47.8474,47.9092,47.7943,47.8297,120581.0
2021-11-02 11:15:00,54.13,54.26,54.1,54.25,57022.0,47.8208,47.9357,47.7943,47.9269,57022.0
2021-11-02 11:20:00,54.25,54.3,54.2,54.23,47117.0,47.9269,47.971,47.8827,47.9092,47117.0
2021-11-02 11:25:00,54.23,54.27,54.15,54.26,47766.0,47.9092,47.9445,47.8385,47.9357,47766.0
2021-11-02 11:30:00,54.26,54.31,54.24,54.27,39380.0,47.9357,47.9799,47.918,47.9445,39380.0
2021-11-02 11:35:00,54.27,54.32,54.22,54.3,45685.0,47.9445,47.9887,47.9004,47.971,45685.0
2021-11-02 11:40:00,54.3,54.37,54.28,54.31,52218.0,47.971,48.0329,47.9534,47.9799,52218.0
2021-11-02 11:45:00,54.31,54.34,54.26,54.33,66607.0,47.9799,48.0064,47.9357,47.9975,66607.0
2021-11-02 11:50:00,54.34,54.39,54.31,54.35,64090.0,48.0064,48.0505,47.9799,48.0152,64090.0
2021-11-02 11:55:00,54.36,54.4,54.28,54.35,56852.0,48.024,48.0594,47.9534,48.0152,56852.0
2021-11-02 12:00:00,54.36,54.38,54.29,54.36,72913.0,48.024,48.0417,47.9622,48.024,72913.0
2021-11-02 12:05:00,54.37,54.4,54.31,54.35,34071.0,48.0329,48.0594,47.9799,48.0152,34071.0
2021-11-02 12:10:00,54.36,54.46,54.36,54.4,43636.0,48.024,48.1124,48.024,48.0594,43636.0
2021-11-02 12:15:00,54.4,54.44,54.38,54.42,41671.0,48.0594,48.0947,48.0417,48.077,41671.0
2021-11-02 12:20:00,54.41,54.42,54.33,54.37,79924.0,48.0682,48.077,47.9975,48.0329,79924.0
2021-11-02 12:25:00,54.38,54.39,54.22,54.27,83348.0,48.0417,48.0505,47.9004,47.9445,83348.0
2021-11-02 12:30:00,54.28,54.29,54.23,54.28,42830.0,47.9534,47.9622,47.9092,47.9534,42830.0
2021-11-02 12:35:00,54.28,54.35,54.24,54.35,33296.0,47.9534,48.0152,47.918,48.0152,33296.0
2021-11-02 12:40:00,54.35,54.36,54.25,54.26,50132.0,48.0152,48.024,47.9269,47.9357,50132.0
2021-11-02 12:45:00,54.26,54.33,54.25,54.31,33107.0,47.9357,47.9975,47.9269,47.9799,33107.0
2021-11-02 12:50:00,54.32,54.33,54.21,54.22,52120.0,47.9887,47.9975,47.8915,47.9004,52120.0
2021-11-02 12:55:00,54.23,54.29,54.21,54.23,37378.0,47.9092,47.9622,47.8915,47.9092,37378.0
2021-11-02 13:00:00,54.23,54.27,54.2,54.27,32648.0,47.9092,47.9445,47.8827,47.9445,32648.0
2021-11-02 13:05:00,54.27,54.29,54.21,54.29,33517.0,47.9445,47.9622,47.8915,47.9622,33517.0
2021-11-02 13:10:00,54.29,54.42,54.28,54.41,30497.0,47.9622,48.077,47.9534,48.0682,30497.0
2021-11-02 13:15:00,54.41,54.43,54.36,54.36,24702.0,48.0682,48.0859,48.024,48.024,24702.0
2021-11-02 13:20:00,54.37,54.39,54.32,54.34,28207.0,48.0329,48.0505,47.9887,48.0064,28207.0
2021-11-02 13:25:00,54.35,54.37,54.31,54.32,45819.0,48.0152,48.0329,47.9799,47.9887,45819.0
2021-11-02 13:30:00,54.32,54.33,54.29,54.32,24569.0,47.9887,47.9975,47.9622,47.9887,24569.0
2021-11-02 13:35:00,54.32,54.35,54.28,54.34,31564.0,47.9887,48.0152,47.9534,48.0064,31564.0
2021-11-02 13:40:00,54.35,54.36,54.31,54.31,25600.0,48.0152,48.024,47.9799,47.9799,25600.0
2021-11-02 13:45:00,54.32,54.38,54.32,54.38,29195.0,47.9887,48.0417,47.9887,48.0417,29195.0
2021-11-02 13:50:00,54.38,54.41,54.36,54.38,25969.0,48.0417,48.0682,48.024,48.0417,25969.0
2021-11-02 13:55:00,54.38,54.4,54.36,54.39,19013.0,48.0417,48.0594,48.024,48.0505,19013.0
2021-11-02 14:00:00,54.4,54.4,54.32,54.35,26192.0,48.0594,48.0594,47.9887,48.0152,26192.0
2021-11-02 14:05:00,54.35,54.37,54.33,54.35,30828.0,48.0152,48.0329,47.9975,48.0152,30828.0
2021-11-02 14:10:00,54.35,54.38,54.31,54.33,57517.0,48.0152,48.0417,47.9799,47.9975,57517.0
2021-11-02 14:15:00,54.32,54.41,54.28,54.41,43337.0,47.9887,48.0682,47.9534,48.0682,43337.0
2021-11-02 14:20:00,54.41,54.44,54.4,54.4,39859.0,48.0682,48.0947,48.0594,48.0594,39859.0
2021-11-02 14:25:00,54.41,54.44,54.36,54.36,25623.0,48.0682,48.0947,48.024,48.024,25623.0
2021-11-02 14:30:00,54.36,54.42,54.33,54.41,37958.0,48.024,48.077,47.9975,48.0682,37958.0
2021-11-02 14:35:00,54.41,54.52,54.41,54.49,39945.0,48.0682,48.1654,48.0682,48.1389,39945.0
2021-11-02 14:40:00,54.49,54.56,54.49,54.55,22785.0,48.1389,48.2007,48.1389,48.1919,22785.0
2021-11-02 14:45:00,54.55,54.61,54.54,54.58,35225.0,48.1919,48.2449,48.1831,48.2184,35225.0
2021-11-02 14:50:00,54.59,54.62,54.57,54.61,33996.0,48.2272,48.2537,48.2096,48.2449,33996.0
2021-11-02 14:55:00,54.61,54.65,54.57,54.58,33395.0,48.2449,48.2802,48.2096,48.2184,33395.0
2021-11-02 15:00:00,54.59,54.65,54.59,54.64,45721.0,48.2272,48.2802,48.2272,48.2714,45721.0
2021-11-02 15:05:00,54.65,54.67,54.6,54.63,35139.0,48.2802,48.2979,48.2361,48.2626,35139.0
2021-11-02 15:10:00,54.62,54.64,54.58,54.59,72792.0,48.2537,48.2714,48.2184,48.2272,72792.0
2021-11-02 15:15:00,54.59,54.65,54.58,54.63,56595.0,48.2272,48.2802,48.2184,48.2626,56595.0
2021-11-02 15:20:00,54.63,54.63,54.59,54.6,40597.0,48.2626,48.2626,48.2272,48.2361,40597.0
2021-11-02 15:25:00,54.61,54.63,54.57,54.57,49457.0,48.2449,48.2626,48.2096,48.2096,49457.0
2021-11-02 15:30:00,54.57,54.59,54.55,54.56,61758.0,48.2096,48.2272,48.1919,48.2007,61758.0
2021-11-02 15:35:00,54.57,54.62,54.55,54.62,52334.0,48.2096,48.2537,48.1919,48.2537,52334.0
2021-11-02 15:40:00,54.61,54.68,54.61,54.68,73698.0,48.2449,48.3067,48.2449,48.3067,73698.0
2021-11-02 15:45:00,54.68,54.76,54.67,54.75,143169.0,48.3067,48.3774,48.2979,48.3686,143169.0
2021-11-02 15:50:00,54.74,54.74,54.64,54.69,173181.0,48.3598,48.3598,48.2714,48.3156,173181.0
2021-11-02 15:55:00,54.7,54.74,54.67,54.7,376698.0,48.3244,48.3598,48.2979,48.3244,376698.0
2021-11-03 09:30:00,53.88,54.3,53.7,54.24,204738.0,47.6,47.971,47.441,47.918,204738.0
2021-11-03 09:35:00,54.23,54.3,53.95,53.99,61551.0,47.9092,47.971,47.6618,47.6972,61551.0
2021-11-03 09:40:00,54.01,54.07,53.78,53.83,109658.0,47.7148,47.7678,47.5116,47.5558,109658.0
2021-11-03 09:45:00,53.82,53.88,53.72,53.76,84866.0,47.547,47.6,47.4586,47.494,84866.0
2021-11-03 09:50:00,53.75,53.9,53.72,53.79,43624.0,47.4851,47.6177,47.4586,47.5205,43624.0
2021-11-03 09:55:00,53.78,53.86,53.73,53.83,46034.0,47.5116,47.5823,47.4675,47.5558,46034.0
2021-11-03 10:00:00,53.83,53.97,53.74,53.84,79988.0,47.5558,47.6795,47.4763,47.5647,79988.0
2021-11-03 10:05:00,53.85,53.98,53.71,53.72,71191.0,47.5735,47.6883,47.4498,47.4586,71191.0
2021-11-03 10:10:00,53.72,53.77,53.67,53.75,55523.0,47.4586,47.5028,47.4145,47.4851,55523.0
2021-11-03 10:15:00,53.74,53.81,53.65,53.75,65760.0,47.4763,47.5381,47.3968,47.4851,65760.0
2021-11-03 10:20:00,53.75,53.82,53.72,53.76,41662.0,47.4851,47.547,47.4586,47.494,41662.0
2021-11-03 10:25:00,53.76,53.8,53.71,53.73,33874.0,47.494,47.5293,47.4498,47.4675,33874.0
2021-11-03 10:30:00,53.71,53.79,53.64,53.65,44907.0,47.4498,47.5205,47.388,47.3968,44907.0
2021-11-03 10:35:00,53.65,53.71,53.63,53.69,55961.0,47.3968,47.4498,47.3791,47.4321,55961.0
2021-11-03 10:40:00,53.67,53.82,53.67,53.82,46761.0,47.4145,47.547,47.4145,47.547,46761.0
2021-11-03 10:45:00,53.82,54.03,53.76,54.02,58191.0,47.547,47.7325,47.494,47.7237,58191.0
2021-11-03 10:50:00,54.01,54.13,54.0,54.08,37743.0,47.7148,47.8208,47.706,47.7767,37743.0
2021-11-03 10:55:00,54.09,54.12,54.04,54.04,48788.0,47.7855,47.812,47.7413,47.7413,48788.0
2021-11-03 11:00:00,54.04,54.14,54.03,54.1,71715.0,47.7413,47.8297,47.7325,47.7943,71715.0
2021-11-03 11:05:00,54.11,54.15,54.09,54.14,56132.0,47.8032,47.8385,47.7855,47.8297,56132.0
2021-11-03 11:10:00,54.14,54.29,54.14,54.27,45891.0,47.8297,47.9622,47.8297,47.9445,45891.0
2021-11-03 11:15:00,54.27,54.51,54.27,54.45,80019.0,47.9445,48.1566,47.9445,48.1036,80019.0
2021-11-03 11:20:00,54.46,54.57,54.46,54.55,73752.0,48.1124,48.2096,48.1124,48.1919,73752.0
2021-11-03 11:25:00,54.55,54.65,54.54,54.58,49838.0,48.1919,48.2802,48.1831,48.2184,49838.0
2021-11-03 11:30:00,54.58,54.63,54.5,54.58,45589.0,48.2184,48.2626,48.1477,48.2184,45589.0
2021-11-03 11:35:00,54.58,54.7,54.58,54.64,59225.0,48.2184,48.3244,48.2184,48.2714,59225.0
2021-11-03 11:40:00,54.65,54.65,54.57,54.62,21532.0,48.2802,48.2802,48.2096,48.2537,21532.0
2021-11-03 11:45:00,54.62,54.64,54.56,54.63,42512.0,48.2537,48.2714,48.2007,48.2626,42512.0
2021-11-03 11:50:00,54.63,54.66,54.58,54.62,36724.0,48.2626,48.2891,48.2184,48.2537,36724.0
2021-11-03 11:55:00,54.63,54.71,54.63,54.66,29446.0,48.2626,48.3332,48.2626,48.2891,29446.0
2021-11-03 12:00:00,54.66,54.7,54.64,54.68,30858.0,48.2891,48.3244,48.2714,48.3067,30858.0
2021-11-03 12:05:00,54.69,54.77,54.67,54.71,26769.0,48.3156,48.3863,48.2979,48.3332,26769.0
2021-11-03 12:10:00,54.72,54.76,54.7,54.75,31392.0,48.3421,48.3774,48.3244,48.3686,31392.0
2021-11-03 12:15:00,54.75,54.84,54.73,54.79,58521.0,48.3686,48.4481,48.3509,48.4039,58521.0
2021-11-03 12:20:00,54.79,54.81,54.75,54.75,34939.0,48.4039,48.4216,48.3686,48.3686,34939.0
2021-11-03 12:25:00,54.75,54.76,54.69,54.7,35277.0,48.3686,48.3774,48.3156,48.3244,35277.0
2021-11-03 12:30:00,54.7,54.72,54.65,54.67,35396.0,48.3244,48.3421,48.2802,48.2979,35396.0
2021-11-03 12:35:00,54.67,54.77,54.65,54.73,24688.0,48.2979,48.3863,48.2802,48.3509,24688.0
2021-11-03 12:40:00,54.73,54.73,54.63,54.64,17628.0,48.3509,48.3509,48.2626,48.2714,17628.0
2021-11-03 12:45:00,54.64,54.67,54.61,54.63,22539.0,48.2714,48.2979,48.2449,48.2626,22539.0
2021-11-03 12:50:00,54.63,54.7,54.61,54.69,21468.0,48.2626,48.3244,48.2449,48.3156,21468.0
2021-11-03 12:55:00,54.69,54.69,54.63,54.65,29695.0,48.3156,48.3156,48.2626,48.2802,29695.0
2021-11-03 13:00:00,54.65,54.67,54.61,54.62,21851.0,48.2802,48.2979,48.2449,48.2537,21851.0
2021-11-03 13:05:00,54.62,54.63,54.58,54.58,26706.0,48.2537,48.2626,48.2184,48.2184,26706.0
2021-11-03 13:10:00,54.59,54.64,54.57,54.61,25253.0,48.2272,48.2714,48.2096,48.2449,25253.0
2021-11-03 13:15:00,54.6,54.62,54.57,54.62,27873.0,48.2361,48.2537,48.2096,48.2537,27873.0
2021-11-03 13:20:00,54.62,54.69,54.6,54.61,33041.0,48.2537,48.3156,48.2361,48.2449,33041.0
2021-11-03 13:25:00,54.61,54.69,54.6,54.66,26770.0,48.2449,48.3156,48.2361,48.2891,26770.0
2021-11-03 13:30:00,54.66,54.68,54.54,54.54,23197.0,48.2891,48.3067,48.1831,48.1831,23197.0
2021-11-03 13:35:00,54.54,54.55,54.5,54.52,20948.0,48.1831,48.1919,48.1477,48.1654,20948.0
2021-11-03 13:40:00,54.53,54.58,54.52,54.57,18789.0,48.1742,48.2184,48.1654,48.2096,18789.0
2021-11-03 13:45:00,54.56,54.57,54.5,54.51,19226.0,48.2007,48.2096,48.1477,48.1566,19226.0
2021-11-03 13:50:00,54.5,54.56,54.45,54.55,29020.0,48.1477,48.2007,48.1036,48.1919,29020.0
2021-11-03 13:55:00,54.54,54.59,54.54,54.58,25055.0,48.1831,48.2272,48.1831,48.2184,25055.0
2021-11-03 14:00:00,54.57,54.93,54.51,54.82,109646.0,48.2096,48.5276,48.1566,48.4304,109646.0
2021-11-03 14:05:00,54.84,54.88,54.51,54.55,38785.0,48.4481,48.4834,48.1566,48.1919,38785.0
2021-11-03 14:10:00,54.56,54.63,54.48,54.58,100609.0,48.2007,48.2626,48.1301,48.2184,100609.0
2021-11-03 14:15:00,54.57,54.6,54.46,54.59,58931.0,48.2096,48.2361,48.1124,48.2272,58931.0
2021-11-03 14:20:00,54.59,54.83,54.55,54.83,54984.0,48.2272,48.4393,48.1919,48.4393,54984.0
2021-11-03 14:25:00,54.82,54.82,54.57,54.6,49987.0,48.4304,48.4304,48.2096,48.2361,49987.0
2021-11-03 14:30:00,54.59,54.69,54.52,54.66,39342.0,48.2272,48.3156,48.1654,48.2891,39342.0
2021-11-03 14:35:00,54.64,54.72,54.59,54.69,46396.0,48.2714,48.3421,48.2272,48.3156,46396.0
2021-11-03 14:40:00,54.7,54.76,54.65,54.73,64979.0,48.3244,48.3774,48.2802,48.3509,64979.0
2021-11-03 14:45:00,54.73,55.13,54.73,55.12,96403.0,48.3509,48.7043,48.3509,48.6955,96403.0
2021-11-03 14:50:00,55.14,55.3,55.06,55.21,119409.0,48.7131,48.8545,48.6425,48.775,119409.0
2021-11-03 14:55:00,55.22,55.28,55.16,55.16,60677.0,48.7838,48.8368,48.7308,48.7308,60677.0
2021-11-03 15:00:00,55.16,55.17,55.03,55.07,53093.0,48.7308,48.7396,48.6159,48.6513,53093.0
2021-11-03 15:05:00,55.05,55.12,54.98,55.11,39410.0,48.6336,48.6955,48.5718,48.6866,39410.0
2021-11-03 15:10:00,55.1,55.12,55.05,55.07,34291.0,48.6778,48.6955,48.6336,48.6513,34291.0
2021-11-03 15:15:00,55.07,55.07,55.0,55.03,56300.0,48.6513,48.6513,48.5894,48.6159,56300.0
2021-11-03 15:20:00,55.03,55.1,54.96,55.09,38118.0,48.6159,48.6778,48.5541,48.669,38118.0
2021-11-03 15:25:00,55.09,55.11,55.03,55.11,41947.0,48.669,48.6866,48.6159,48.6866,41947.0
2021-11-03 15:30:00,55.11,55.3,55.09,55.3,88406.0,48.6866,48.8545,48.669,48.8545,88406.0
2021-11-03 15:35:00,55.29,55.32,55.24,55.3,62002.0,48.8456,48.8721,48.8015,48.8545,62002.0
2021-11-03 15:40:00,55.29,55.4,55.28,55.39,162866.0,48.8456,48.9428,48.8368,48.934,162866.0
2021-11-03 15:45:00,55.38,55.45,55.33,55.35,122173.0,48.9252,48.987,48.881,48.8987,122173.0
2021-11-03 15:50:00,55.35,55.35,55.18,55.24,164599.0,48.8987,48.8987,48.7485,48.8015,164599.0
2021-11-03 15:55:00,55.23,55.24,55.11,55.13,376409.0,48.7926,48.8015,48.6866,48.7043,376409.0
2021-11-04 09:30:00,55.64,56.09,55.52,56.09,307870.0,49.1549,49.5524,49.0488,49.5524,307870.0
2021-11-04 09:35:00,56.08,56.13,55.44,55.46,121567.0,49.5436,49.5877,48.9782,48.9958,121567.0
2021-11-04 09:40:00,55.45,55.88,55.45,55.82,127519.0,48.987,49.3669,48.987,49.3139,127519.0
2021-11-04 09:45:00,55.81,55.81,55.35,55.35,128258.0,49.305,49.305,48.8987,48.8987,128258.0
2021-11-04 09:50:00,55.36,55.54,55.34,55.4,79601.0,48.9075,49.0665,48.8898,48.9428,79601.0
2021-11-04 09:55:00,55.39,55.73,55.37,55.71,98921.0,48.934,49.2344,48.9163,49.2167,98921.0
2021-11-04 10:00:00,55.72,55.81,55.55,55.69,84953.0,49.2255,49.305,49.0753,49.199,84953.0
2021-11-04 10:05:00,55.69,55.84,55.66,55.8,60985.0,49.199,49.3315,49.1725,49.2962,60985.0
2021-11-04 10:10:00,55.82,55.85,55.71,55.82,75054.0,49.3139,49.3404,49.2167,49.3139,75054.0
2021-11-04 10:15:00,55.83,55.87,55.57,55.62,66363.0,49.3227,49.358,49.093,49.1372,66363.0
2021-11-04 10:20:00,55.61,55.62,55.49,55.51,49535.0,49.1283,49.1372,49.0223,49.04,49535.0
2021-11-04 10:25:00,55.5,55.6,55.41,55.45,75154.0,49.0312,49.1195,48.9517,48.987,75154.0
2021-11-04 10:30:00,55.44,55.45,55.33,55.41,73769.0,48.9782,48.987,48.881,48.9517,73769.0
2021-11-04 10:35:00,55.41,55.45,55.12,55.33,172667.0,48.9517,48.987,48.6955,48.881,172667.0
2021-11-04 10:40:00,55.32,55.44,55.32,55.43,91562.0,48.8721,48.9782,48.8721,48.9693,91562.0
2021-11-04 10:45:00,55.44,55.54,55.39,55.45,95522.0,48.9782,49.0665,48.934,48.987,95522.0
2021-11-04 10:50:00,55.45,55.59,55.41,55.46,69572.0,48.987,49.1107,48.9517,48.9958,69572.0
2021-11-04 10:55:00,55.47,55.61,55.47,55.55,66280.0,49.0047,49.1283,49.0047,49.0753,66280.0
2021-11-04 11:00:00,55.54,55.54,55.39,55.47,52877.0,49.0665,49.0665,48.934,49.0047,52877.0
2021-11-04 11:05:00,55.46,55.46,55.33,55.38,60733.0,48.9958,48.9958,48.881,48.9252,60733.0
2021-11-04 11:10:00,55.37,55.44,55.33,55.39,73421.0,48.9163,48.9782,48.881,48.934,73421.0
2021-11-04 11:15:00,55.39,55.47,55.32,55.47,51963.0,48.934,49.0047,48.8721,49.0047,51963.0
2021-11-04 11:20:00,55.46,55.46,55.36,55.42,44453.0,48.9958,48.9958,48.9075,48.9605,44453.0
2021-11-04 11:25:00,55.41,55.43,55.35,55.41,60881.0,48.9517,48.9693,48.8987,48.9517,60881.0
2021-11-04 11:30:00,55.41,55.42,55.33,55.36,81774.0,48.9517,48.9605,48.881,48.9075,81774.0
2021-11-04 11:35:00,55.36,55.41,55.27,55.33,47476.0,48.9075,48.9517,48.828,48.881,47476.0
2021-11-04 11:40:00,55.33,55.37,55.21,55.23,51885.0,48.881,48.9163,48.775,48.7926,51885.0
2021-11-04 11:45:00,55.22,55.22,55.1,55.14,38581.0,48.7838,48.7838,48.6778,48.7131,38581.0
2021-11-04 11:50:00,55.14,55.16,55.05,55.09,49198.0,48.7131,48.7308,48.6336,48.669,49198.0
2021-11-04 11:55:00,55.09,55.17,55.08,55.12,56536.0,48.669,48.7396,48.6601,48.6955,56536.0
2021-11-04 12:00:00,55.13,55.14,55.04,55.09,67672.0,48.7043,48.7131,48.6248,48.669,67672.0
2021-11-04 12:05:00,55.08,55.21,55.08,55.19,40535.0,48.6601,48.775,48.6601,48.7573,40535.0
2021-11-04 12:10:00,55.19,55.19,55.08,55.1,26819.0,48.7573,48.7573,48.6601,48.6778,26819.0
2021-11-04 12:15:00,55.1,55.12,55.03,55.07,38482.0,48.6778,48.6955,48.6159,48.6513,38482.0
2021-11-04 12:20:00,55.08,55.18,55.06,55.17,42336.0,48.6601,48.7485,48.6425,48.7396,42336.0
2021-11-04 12:25:00,55.17,55.28,55.16,55.2,33866.0,48.7396,48.8368,48.7308,48.7661,33866.0
2021-11-04 12:30:00,55.2,55.3,55.17,55.27,47637.0,48.7661,48.8545,48.7396,48.828,47637.0
2021-11-04 12:35:00,55.27,55.28,55.19,55.2,28297.0,48.828,48.8368,48.7573,48.7661,28297.0
2021-11-04 12:40:00,55.2,55.21,55.16,55.18,22900.0,48.7661,48.775,48.7308,48.7485,22900.0
2021-11-04 12:45:00,55.18,55.19,55.09,55.18,31498.0,48.7485,48.7573,48.669,48.7485,31498.0
2021-11-04 12:50:00,55.18,55.22,55.11,55.13,32212.0,48.7485,48.7838,48.6866,48.7043,32212.0
2021-11-04 12:55:00,55.12,55.12,55.06,55.11,23391.0,48.6955,48.6955,48.6425,48.6866,23391.0
2021-11-04 13:00:00,55.11,55.11,55.0,55.01,44472.0,48.6866,48.6866,48.5894,48.5983,44472.0
2021-11-04 13:05:00,55.01,55.03,54.92,55.01,48391.0,48.5983,48.6159,48.5188,48.5983,48391.0
2021-11-04 13:10:00,55.02,55.03,54.98,55.0,21675.0,48.6071,48.6159,48.5718,48.5894,21675.0
2021-11-04 13:15:00,55.0,55.08,54.97,55.04,35495.0,48.5894,48.6601,48.5629,48.6248,35495.0
2021-11-04 13:20:00,55.05,55.09,54.98,54.98,67549.0,48.6336,48.669,48.5718,48.5718,67549.0
2021-11-04 13:25:00,54.98,54.99,54.89,54.97,31687.0,48.5718,48.5806,48.4923,48.5629,31687.0
2021-11-04 13:30:00,54.98,54.99,54.93,54.94,29845.0,48.5718,48.5806,48.5276,48.5364,29845.0
2021-11-04 13:35:00,54.94,54.94,54.85,54.89,32412.0,48.5364,48.5364,48.4569,48.4923,32412.0
2021-11-04 13:40:00,54.89,54.93,54.86,54.91,45362.0,48.4923,48.5276,48.4658,48.5099,45362.0
2021-11-04 13:45:00,54.91,55.03,54.91,54.94,72727.0,48.5099,48.6159,48.5099,48.5364,72727.0
2021-11-04 13:50:00,54.94,54.98,54.87,54.93,48500.0,48.5364,48.5718,48.4746,48.5276,48500.0
2021-11-04 13:55:00,54.94,54.94,54.87,54.89,43084.0,48.5364,48.5364,48.4746,48.4923,43084.0
2021-11-04 14:00:00,54.89,54.94,54.86,54.87,40743.0,48.4923,48.5364,48.4658,48.4746,40743.0
2021-11-04 14:05:00,54.87,54.89,54.83,54.87,48967.0,48.4746,48.4923,48.4393,48.4746,48967.0
2021-11-04 14:10:00,54.87,54.89,54.8,54.81,36307.0,48.4746,48.4923,48.4128,48.4216,36307.0
2021-11-04 14:15:00,54.81,54.83,54.76,54.79,51174.0,48.4216,48.4393,48.3774,48.4039,51174.0
2021-11-04 14:20:00,54.79,54.79,54.7,54.74,47158.0,48.4039,48.4039,48.3244,48.3598,47158.0
2021-11-04 14:25:00,54.73,54.73,54.56,54.6,70555.0,48.3509,48.3509,48.2007,48.2361,70555.0
2021-11-04 14:30:00,54.59,54.63,54.54,54.56,57047.0,48.2272,48.2626,48.1831,48.2007,57047.0
2021-11-04 14:35:00,54.55,54.57,54.51,54.55,57533.0,48.1919,48.2096,48.1566,48.1919,57533.0
2021-11-04 14:40:00,54.55,54.6,54.51,54.6,80327.0,48.1919,48.2361,48.1566,48.2361,80327.0
2021-11-04 14:45:00,54.59,54.65,54.56,54.62,103582.0,48.2272,48.2802,48.2007,48.2537,103582.0
2021-11-04 14:50:00,54.62,54.71,54.61,54.66,44558.0,48.2537,48.3332,48.2449,48.2891,44558.0
2021-11-04 14:55:00,54.66,54.71,54.64,54.7,44884.0,48.2891,48.3332,48.2714,48.3244,44884.0
2021-11-04 15:00:00,54.69,54.77,54.67,54.76,57877.0,48.3156,48.3863,48.2979,48.3774,57877.0
2021-11-04 15:05:00,54.75,54.76,54.59,54.63,45976.0,48.3686,48.3774,48.2272,48.2626,45976.0
2021-11-04 15:10:00,54.64,54.7,54.63,54.7,37511.0,48.2714,48.3244,48.2626,48.3244,37511.0
2021-11-04 15:15:00,54.7,54.77,54.66,54.77,36689.0,48.3244,48.3863,48.2891,48.3863,36689.0
2021-11-04 15:20:00,54.77,54.82,54.77,54.78,38761.0,48.3863,48.4304,48.3863,48.3951,38761.0
2021-11-04 15:25:00,54.78,54.8,54.75,54.78,39245.0,48.3951,48.4128,48.3686,48.3951,39245.0
2021-11-04 15:30:00,54.78,54.85,54.77,54.84,58452.0,48.3951,48.4569,48.3863,48.4481,58452.0
2021-11-04 15:35:00,54.85,54.85,54.76,54.78,79353.0,48.4569,48.4569,48.3774,48.3951,79353.0
2021-11-04 15:40:00,54.78,54.88,54.77,54.87,80518.0,48.3951,48.4834,48.3863,48.4746,80518.0
2021-11-04 15:45:00,54.87,54.87,54.76,54.76,70220.0,48.4746,48.4746,48.3774,48.3774,70220.0
2021-11-04 15:50:00,54.74,54.82,54.71,54.79,135334.0,48.3598,48.4304,48.3332,48.4039,135334.0
2021-11-04 15:55:00,54.79,54.86,54.76,54.85,227282.0,48.4039,48.4658,48.3774,48.4569,227282.0
2021-11-05 09:30:00,55.12,55.31,55.01,55.31,151786.0,48.6955,48.8633,48.5983,48.8633,151786.0
2021-11-05 09:35:00,55.28,55.29,55.16,55.24,48661.0,48.8368,48.8456,48.7308,48.8015,48661.0
2021-11-05 09:40:00,55.23,55.61,55.22,55.61,85763.0,48.7926,49.1283,48.7838,49.1283,85763.0
2021-11-05 09:45:00,55.6,55.7,55.46,55.49,52856.0,49.1195,49.2079,48.9958,49.0223,52856.0
2021-11-05 09:50:00,55.5,55.56,55.39,55.56,32083.0,49.0312,49.0842,48.934,49.0842,32083.0
2021-11-05 09:55:00,55.59,55.64,55.44,55.47,39831.0,49.1107,49.1549,48.9782,49.0047,39831.0
2021-11-05 10:00:00,55.47,55.73,55.47,55.63,57526.0,49.0047,49.2344,49.0047,49.146,57526.0
2021-11-05 10:05:00,55.65,55.65,55.4,55.46,32606.0,49.1637,49.1637,48.9428,48.9958,32606.0
2021-11-05 10:10:00,55.48,55.48,55.26,55.27,41447.0,49.0135,49.0135,48.8191,48.828,41447.0
2021-11-05 10:15:00,55.26,55.43,55.2,55.34,62665.0,48.8191,48.9693,48.7661,48.8898,62665.0
2021-11-05 10:20:00,55.34,55.48,55.32,55.48,40843.0,48.8898,49.0135,48.8721,49.0135,40843.0
2021-11-05 10:25:00,55.49,55.56,55.45,55.54,43308.0,49.0223,49.0842,48.987,49.0665,43308.0
2021-11-05 10:30:00,55.53,55.6,55.5,55.58,41405.0,49.0577,49.1195,49.0312,49.1018,41405.0
2021-11-05 10:35:00,55.58,55.61,55.51,55.59,44491.0,49.1018,49.1283,49.04,49.1107,44491.0
2021-11-05 10:40:00,55.59,55.64,55.48,55.51,51277.0,49.1107,49.1549,49.0135,49.04,51277.0
2021-11-05 10:45:00,55.51,55.56,55.44,55.5,39341.0,49.04,49.0842,48.9782,49.0312,39341.0
2021-11-05 10:50:00,55.49,55.55,55.45,55.53,33490.0,49.0223,49.0753,48.987,49.0577,33490.0
2021-11-05 10:55:00,55.53,55.62,55.51,55.6,29039.0,49.0577,49.1372,49.04,49.1195,29039.0
2021-11-05 11:00:00,55.6,55.65,55.45,55.45,69406.0,49.1195,49.1637,48.987,48.987,69406.0
2021-11-05 11:05:00,55.45,55.46,55.25,55.44,88424.0,48.987,48.9958,48.8103,48.9782,88424.0
2021-11-05 11:10:00,55.44,55.59,55.43,55.58,48497.0,48.9782,49.1107,48.9693,49.1018,48497.0
2021-11-05 11:15:00,55.57,55.65,55.51,55.64,35372.0,49.093,49.1637,49.04,49.1549,35372.0
2021-11-05 11:20:00,55.65,55.67,55.57,55.59,46574.0,49.1637,49.1814,49.093,49.1107,46574.0
2021-11-05 11:25:00,55.59,55.67,55.59,55.65,46808.0,49.1107,49.1814,49.1107,49.1637,46808.0
2021-11-05 11:30:00,55.66,55.68,55.6,55.66,31936.0,49.1725,49.1902,49.1195,49.1725,31936.0
2021-11-05 11:35:00,55.66,55.81,55.64,55.78,97116.0,49.1725,49.305,49.1549,49.2785,97116.0
2021-11-05 11:40:00,55.78,55.94,55.78,55.89,71867.0,49.2785,49.4199,49.2785,49.3757,71867.0
2021-11-05 11:45:00,55.88,55.88,55.74,55.78,41434.0,49.3669,49.3669,49.2432,49.2785,41434.0
2021-11-05 11:50:00,55.79,55.85,55.74,55.81,57971.0,49.2874,49.3404,49.2432,49.305,57971.0
2021-11-05 11:55:00,55.81,55.85,55.78,55.8,50824.0,49.305,49.3404,49.2785,49.2962,50824.0
2021-11-05 12:00:00,55.79,55.87,55.79,55.83,37913.0,49.2874,49.358,49.2874,49.3227,37913.0
2021-11-05 12:05:00,55.82,55.88,55.79,55.86,43411.0,49.3139,49.3669,49.2874,49.3492,43411.0
2021-11-05 12:10:00,55.85,55.93,55.84,55.87,38792.0,49.3404,49.411,49.3315,49.358,38792.0
2021-11-05 12:15:00,55.88,55.95,55.87,55.91,32503.0,49.3669,49.4287,49.358,49.3934,32503.0
2021-11-05 12:20:00,55.91,55.94,55.89,55.93,17809.0,49.3934,49.4199,49.3757,49.411,17809.0
2021-11-05 12:25:00,55.92,56.05,55.91,56.04,71714.0,49.4022,49.5171,49.3934,49.5082,71714.0
2021-11-05 12:30:00,56.05,56.07,55.95,55.95,46624.0,49.5171,49.5347,49.4287,49.4287,46624.0
2021-11-05 12:35:00,55.95,56.0,55.93,55.99,47947.0,49.4287,49.4729,49.411,49.4641,47947.0
2021-11-05 12:40:00,55.98,56.05,55.96,56.05,63689.0,49.4552,49.5171,49.4376,49.5171,63689.0
2021-11-05 12:45:00,56.04,56.06,55.93,55.94,42992.0,49.5082,49.5259,49.411,49.4199,42992.0
2021-11-05 12:50:00,55.93,56.02,55.9,56.01,50401.0,49.411,49.4906,49.3845,49.4817,50401.0
2021-11-05 12:55:00,56.0,56.01,55.93,55.96,46936.0,49.4729,49.4817,49.411,49.4376,46936.0
2021-11-05 13:00:00,55.95,55.95,55.82,55.84,28024.0,49.4287,49.4287,49.3139,49.3315,28024.0
2021-11-05 13:05:00,55.83,55.85,55.75,55.77,32738.0,49.3227,49.3404,49.252,49.2697,32738.0
2021-11-05 13:10:00,55.78,55.82,55.72,55.8,56854.0,49.2785,49.3139,49.2255,49.2962,56854.0
2021-11-05 13:15:00,55.81,55.9,55.8,55.88,24987.0,49.305,49.3845,49.2962,49.3669,24987.0
2021-11-05 13:20:00,55.88,55.94,55.83,55.83,21615.0,49.3669,49.4199,49.3227,49.3227,21615.0
2021-11-05 13:25:00,55.82,55.89,55.81,55.87,38896.0,49.3139,49.3757,49.305,49.358,38896.0
2021-11-05 13:30:00,55.87,55.93,55.84,55.93,32558.0,49.358,49.411,49.3315,49.411,32558.0
2021-11-05 13:35:00,55.94,55.94,55.88,55.91,28922.0,49.4199,49.4199,49.3669,49.3934,28922.0
2021-11-05 13:40:00,55.9,55.9,55.86,55.89,30598.0,49.3845,49.3845,49.3492,49.3757,30598.0
2021-11-05 13:45:00,55.88,55.97,55.86,55.93,40030.0,49.3669,49.4464,49.3492,49.411,40030.0
2021-11-05 13:50:00,55.93,56.03,55.91,56.03,45681.0,49.411,49.4994,49.3934,49.4994,45681.0
2021-11-05 13:55:00,56.03,56.03,55.98,55.99,27262.0,49.4994,49.4994,49.4552,49.4641,27262.0
2021-11-05 14:00:00,55.98,56.05,55.98,56.03,29339.0,49.4552,49.5171,49.4552,49.4994,29339.0
2021-11-05 14:05:00,56.03,56.04,55.97,55.98,35200.0,49.4994,49.5082,49.4464,49.4552,35200.0
2021-11-05 14:10:00,55.99,56.02,55.95,56.01,29987.0,49.4641,49.4906,49.4287,49.4817,29987.0
2021-11-05 14:15:00,56.02,56.16,55.99,56.15,49492.0,49.4906,49.6142,49.4641,49.6054,49492.0
2021-11-05 14:20:00,56.16,56.23,56.12,56.18,67514.0,49.6142,49.6761,49.5789,49.6319,67514.0
2021-11-05 14:25:00,56.17,56.22,56.15,56.21,26742.0,49.6231,49.6672,49.6054,49.6584,26742.0
2021-11-05 14:30:00,56.22,56.23,56.18,56.22,28821.0,49.6672,49.6761,49.6319,49.6672,28821.0
2021-11-05 14:35:00,56.21,56.23,56.15,56.2,44559.0,49.6584,49.6761,49.6054,49.6496,44559.0
2021-11-05 14:40:00,56.19,56.22,56.11,56.12,47264.0,49.6407,49.6672,49.5701,49.5789,47264.0
2021-11-05 14:45:00,56.11,56.17,56.06,56.13,45994.0,49.5701,49.6231,49.5259,49.5877,45994.0
2021-11-05 14:50:00,56.14,56.26,56.13,56.25,69983.0,49.5966,49.7026,49.5877,49.6938,69983.0
2021-11-05 14:55:00,56.25,56.27,56.2,56.22,44773.0,49.6938,49.7114,49.6496,49.6672,44773.0
2021-11-05 15:00:00,56.22,56.25,56.18,56.25,31758.0,49.6672,49.6938,49.6319,49.6938,31758.0
2021-11-05 15:05:00,56.24,56.3,56.2,56.28,42706.0,49.6849,49.7379,49.6496,49.7203,42706.0
2021-11-05 15:10:00,56.28,56.28,56.23,56.25,33587.0,49.7203,49.7203,49.6761,49.6938,33587.0
2021-11-05 15:15:00,56.25,56.27,56.15,56.27,79111.0,49.6938,49.7114,49.6054,49.7114,79111.0
2021-11-05 15:20:00,56.26,56.27,56.17,56.25,73313.0,49.7026,49.7114,49.6231,49.6938,73313.0
2021-11-05 15:25:00,56.25,56.3,56.21,56.29,41951.0,49.6938,49.7379,49.6584,49.7291,41951.0
2021-11-05 15:30:00,56.29,56.34,56.28,56.34,71660.0,49.7291,49.7733,49.7203,49.7733,71660.0
2021-11-05 15:35:00,56.34,56.42,56.34,56.36,79723.0,49.7733,49.8439,49.7733,49.7909,79723.0
2021-11-05 15:40:00,56.36,56.39,56.31,56.39,102358.0,49.7909,49.8174,49.7468,49.8174,102358.0
2021-11-05 15:45:00,56.39,56.39,56.3,56.35,75158.0,49.8174,49.8174,49.7379,49.7821,75158.0
2021-11-05 15:50:00,56.35,56.38,56.3,56.31,99442.0,49.7821,49.8086,49.7379,49.7468,99442.0
2021-11-05 15:55:00,56.32,56.38,56.28,56.36,224301.0,49.7556,49.8086,49.7203,49.7909,224301.0
2021-11-08 09:30:00,56.83,56.96,56.67,56.72,208662.0,50.2061,50.321,50.0648,50.109,208662.0
2021-11-08 09:35:00,56.71,56.84,56.4,56.7,180061.0,50.1001,50.215,49.8263,50.0913,180061.0
2021-11-08 09:40:00,56.69,56.75,56.45,56.53,65663.0,50.0825,50.1355,49.8704,49.9411,65663.0
2021-11-08 09:45:00,56.54,56.62,56.42,56.54,79097.0,49.95,50.0206,49.8439,49.95,79097.0
2021-11-08 09:50:00,56.54,56.67,56.5,56.61,71900.0,49.95,50.0648,49.9146,50.0118,71900.0
2021-11-08 09:55:00,56.62,56.65,56.41,56.51,34240.0,50.0206,50.0471,49.8351,49.9234,34240.0
2021-11-08 10:00:00,56.52,56.54,56.33,56.37,51015.0,49.9323,49.95,49.7644,49.7998,51015.0
2021-11-08 10:05:00,56.33,56.43,56.12,56.16,84895.0,49.7644,49.8528,49.5789,49.6142,84895.0
2021-11-08 10:10:00,56.16,56.23,56.08,56.16,59464.0,49.6142,49.6761,49.5436,49.6142,59464.0
2021-11-08 10:15:00,56.17,56.21,56.08,56.1,41697.0,49.6231,49.6584,49.5436,49.5612,41697.0
2021-11-08 10:20:00,56.08,56.23,56.0,56.13,61278.0,49.5436,49.6761,49.4729,49.5877,61278.0
2021-11-08 10:25:00,56.12,56.2,56.06,56.17,40219.0,49.5789,49.6496,49.5259,49.6231,40219.0
2021-11-08 10:30:00,56.17,56.27,56.15,56.26,32142.0,49.6231,49.7114,49.6054,49.7026,32142.0
2021-11-08 10:35:00,56.25,56.35,56.18,56.23,54766.0,49.6938,49.7821,49.6319,49.6761,54766.0
2021-11-08 10:40:00,56.26,56.31,56.18,56.18,42839.0,49.7026,49.7468,49.6319,49.6319,42839.0
2021-11-08 10:45:00,56.19,56.21,56.04,56.16,102544.0,49.6407,49.6584,49.5082,49.6142,102544.0
2021-11-08 10:50:00,56.16,56.21,56.08,56.14,41782.0,49.6142,49.6584,49.5436,49.5966,41782.0
2021-11-08 10:55:00,56.13,56.16,56.02,56.02,29606.0,49.5877,49.6142,49.4906,49.4906,29606.0
2021-11-08 11:00:00,56.01,56.05,55.9,56.01,57917.0,49.4817,49.5171,49.3845,49.4817,57917.0
2021-11-08 11:05:00,56.01,56.07,55.97,56.0,37124.0,49.4817,49.5347,49.4464,49.4729,37124.0
2021-11-08 11:10:00,55.96,56.03,55.92,55.96,21021.0,49.4376,49.4994,49.4022,49.4376,21021.0
2021-11-08 11:15:00,55.96,56.04,55.95,55.98,39844.0,49.4376,49.5082,49.4287,49.4552,39844.0
2021-11-08 11:20:00,55.96,56.08,55.95,56.04,27459.0,49.4376,49.5436,49.4287,49.5082,27459.0
2021-11-08 11:25:00,56.04,56.18,56.04,56.18,33984.0,49.5082,49.6319,49.5082,49.6319,33984.0
2021-11-08 11:30:00,56.17,56.19,56.11,56.15,24530.0,49.6231,49.6407,49.5701,49.6054,24530.0
2021-11-08 11:35:00,56.15,56.21,56.1,56.19,28000.0,49.6054,49.6584,49.5612,49.6407,28000.0
2021-11-08 11:40:00,56.2,56.26,56.15,56.2,42139.0,49.6496,49.7026,49.6054,49.6496,42139.0
2021-11-08 11:45:00,56.2,56.22,56.09,56.13,42805.0,49.6496,49.6672,49.5524,49.5877,42805.0
2021-11-08 11:50:00,56.15,56.18,56.11,56.13,31416.0,49.6054,49.6319,49.5701,49.5877,31416.0
2021-11-08 11:55:00,56.12,56.24,56.09,56.23,35212.0,49.5789,49.6849,49.5524,49.6761,35212.0
2021-11-08 12:00:00,56.24,56.25,56.1,56.11,35263.0,49.6849,49.6938,49.5612,49.5701,35263.0
2021-11-08 12:05:00,56.1,56.14,56.09,56.1,23325.0,49.5612,49.5966,49.5524,49.5612,23325.0
2021-11-08 12:10:00,56.1,56.14,56.08,56.11,24311.0,49.5612,49.5966,49.5436,49.5701,24311.0
2021-11-08 12:15:00,56.1,56.12,56.08,56.09,20498.0,49.5612,49.5789,49.5436,49.5524,20498.0
2021-11-08 12:20:00,56.09,56.19,56.02,56.19,44841.0,49.5524,49.6407,49.4906,49.6407,44841.0
2021-11-08 12:25:00,56.18,56.2,56.12,56.14,19588.0,49.6319,49.6496,49.5789,49.5966,19588.0
2021-11-08 12:30:00,56.14,56.16,56.08,56.08,23278.0,49.5966,49.6142,49.5436,49.5436,23278.0
2021-11-08 12:35:00,56.08,56.21,56.08,56.15,28352.0,49.5436,49.6584,49.5436,49.6054,28352.0
2021-11-08 12:40:00,56.14,56.14,56.01,56.06,40899.0,49.5966,49.5966,49.4817,49.5259,40899.0
2021-11-08 12:45:00,56.06,56.18,56.06,56.18,31801.0,49.5259,49.6319,49.5259,49.6319,31801.0
2021-11-08 12:50:00,56.19,56.23,56.08,56.08,27641.0,49.6407,49.6761,49.5436,49.5436,27641.0
2021-11-08 12:55:00,56.09,56.12,56.06,56.12,29235.0,49.5524,49.5789,49.5259,49.5789,29235.0
2021-11-08 13:00:00,56.12,56.19,56.1,56.13,36322.0,49.5789,49.6407,49.5612,49.5877,36322.0
2021-11-08 13:05:00,56.13,56.17,56.09,56.1,18707.0,49.5877,49.6231,49.5524,49.5612,18707.0
2021-11-08 13:10:00,56.09,56.14,56.06,56.14,29328.0,49.5524,49.5966,49.5259,49.5966,29328.0
2021-11-08 13:15:00,56.13,56.18,56.12,56.18,22968.0,49.5877,49.6319,49.5789,49.6319,22968.0
2021-11-08 13:20:00,56.18,56.2,56.13,56.17,23949.0,49.6319,49.6496,49.5877,49.6231,23949.0
2021-11-08 13:25:00,56.17,56.19,56.14,56.14,26157.0,49.6231,49.6407,49.5966,49.5966,26157.0
2021-11-08 13:30:00,56.14,56.14,56.04,56.05,32723.0,49.5966,49.5966,49.5082,49.5171,32723.0
2021-11-08 13:35:00,56.04,56.15,56.03,56.12,48210.0,49.5082,49.6054,49.4994,49.5789,48210.0
2021-11-08 13:40:00,56.13,56.17,56.12,56.15,35271.0,49.5877,49.6231,49.5789,49.6054,35271.0
2021-11-08 13:45:00,56.14,56.16,56.11,56.12,17408.0,49.5966,49.6142,49.5701,49.5789,17408.0
2021-11-08 13:50:00,56.11,56.12,56.04,56.08,39808.0,49.5701,49.5789,49.5082,49.5436,39808.0
2021-11-08 13:55:00,56.07,56.16,56.07,56.15,24234.0,49.5347,49.6142,49.5347,49.6054,24234.0
2021-11-08 14:00:00,56.14,56.27,56.13,56.27,52718.0,49.5966,49.7114,49.5877,49.7114,52718.0
2021-11-08 14:05:00,56.27,56.29,56.23,56.23,25049.0,49.7114,49.7291,49.6761,49.6761,25049.0
2021-11-08 14:10:00,56.23,56.26,56.22,56.24,15064.0,49.6761,49.7026,49.6672,49.6849,15064.0
2021-11-08 14:15:00,56.24,56.29,56.23,56.28,22727.0,49.6849,49.7291,49.6761,49.7203,22727.0
2021-11-08 14:20:00,56.29,56.35,56.29,56.34,17777.0,49.7291,49.7821,49.7291,49.7733,17777.0
2021-11-08 14:25:00,56.34,56.4,56.32,56.39,30141.0,49.7733,49.8263,49.7556,49.8174,30141.0
2021-11-08 14:30:00,56.39,56.39,56.29,56.29,18036.0,49.8174,49.8174,49.7291,49.7291,18036.0
2021-11-08 14:35:00,56.3,56.3,56.19,56.22,29417.0,49.7379,49.7379,49.6407,49.6672,29417.0
2021-11-08 14:40:00,56.21,56.24,56.19,56.23,22022.0,49.6584,49.6849,49.6407,49.6761,22022.0
2021-11-08 14:45:00,56.22,56.27,56.22,56.23,15303.0,49.6672,49.7114,49.6672,49.6761,15303.0
2021-11-08 14:50:00,56.23,56.24,56.15,56.17,26319.0,49.6761,49.6849,49.6054,49.6231,26319.0
2021-11-08 14:55:00,56.17,56.17,56.12,56.13,19613.0,49.6231,49.6231,49.5789,49.5877,19613.0
2021-11-08 15:00:00,56.13,56.15,56.1,56.11,22161.0,49.5877,49.6054,49.5612,49.5701,22161.0
2021-11-08 15:05:00,56.1,56.13,56.09,56.1,22818.0,49.5612,49.5877,49.5524,49.5612,22818.0
2021-11-08 15:10:00,56.09,56.23,56.09,56.22,41754.0,49.5524,49.6761,49.5524,49.6672,41754.0
2021-11-08 15:15:00,56.23,56.23,56.16,56.16,16488.0,49.6761,49.6761,49.6142,49.6142,16488.0
2021-11-08 15:20:00,56.17,56.21,56.15,56.16,30747.0,49.6231,49.6584,49.6054,49.6142,30747.0
2021-11-08 15:25:00,56.16,56.17,56.05,56.06,38015.0,49.6142,49.6231,49.5171,49.5259,38015.0
2021-11-08 15:30:00,56.05,56.13,56.05,56.09,42363.0,49.5171,49.5877,49.5171,49.5524,42363.0
2021-11-08 15:35:00,56.1,56.22,56.08,56.21,52861.0,49.5612,49.6672,49.5436,49.6584,52861.0
2021-11-08 15:40:00,56.21,56.24,56.12,56.12,52513.0,49.6584,49.6849,49.5789,49.5789,52513.0
2021-11-08 15:45:00,56.13,56.16,56.1,56.11,80414.0,49.5877,49.6142,49.5612,49.5701,80414.0
2021-11-08 15:50:00,56.11,56.16,56.11,56.14,60056.0,49.5701,49.6142,49.5701,49.5966,60056.0
2021-11-08 15:55:00,56.14,56.2,56.13,56.18,132798.0,49.5966,49.6496,49.5877,49.6319,132798.0
2021-11-09 09:30:00,56.21,56.48,56.16,56.16,121401.0,49.6584,49.8969,49.6142,49.6142,121401.0
2021-11-09 09:35:00,56.16,56.39,56.13,56.22,95010.0,49.6142,49.8174,49.5877,49.6672,95010.0
2021-11-09 09:40:00,56.21,56.26,56.08,56.14,114089.0,49.6584,49.7026,49.5436,49.5966,114089.0
2021-11-09 09:45:00,56.14,56.37,56.09,56.31,98390.0,49.5966,49.7998,49.5524,49.7468,98390.0
2021-11-09 09:50:00,56.31,56.54,56.28,56.51,75708.0,49.7468,49.95,49.7203,49.9234,75708.0
2021-11-09 09:55:00,56.5,56.51,56.11,56.12,64997.0,49.9146,49.9234,49.5701,49.5789,64997.0
2021-11-09 10:00:00,56.1,56.12,55.79,55.88,78538.0,49.5612,49.5789,49.2874,49.3669,78538.0
2021-11-09 10:05:00,55.86,55.92,55.73,55.74,37062.0,49.3492,49.4022,49.2344,49.2432,37062.0
2021-11-09 10:10:00,55.73,55.88,55.69,55.74,48153.0,49.2344,49.3669,49.199,49.2432,48153.0
2021-11-09 10:15:00,55.73,55.82,55.67,55.72,31907.0,49.2344,49.3139,49.1814,49.2255,31907.0
2021-11-09 10:20:00,55.73,55.89,55.69,55.87,46514.0,49.2344,49.3757,49.199,49.358,46514.0
2021-11-09 10:25:00,55.88,55.98,55.87,55.97,32743.0,49.3669,49.4552,49.358,49.4464,32743.0
2021-11-09 10:30:00,55.95,56.1,55.93,56.1,85702.0,49.4287,49.5612,49.411,49.5612,85702.0
2021-11-09 10:35:00,56.12,56.17,56.04,56.06,66584.0,49.5789,49.6231,49.5082,49.5259,66584.0
2021-11-09 10:40:00,56.06,56.12,56.03,56.1,52637.0,49.5259,49.5789,49.4994,49.5612,52637.0
2021-11-09 10:45:00,56.11,56.21,56.11,56.12,32118.0,49.5701,49.6584,49.5701,49.5789,32118.0
2021-11-09 10:50:00,56.13,56.22,56.13,56.18,49704.0,49.5877,49.6672,49.5877,49.6319,49704.0
2021-11-09 10:55:00,56.18,56.25,56.17,56.25,41447.0,49.6319,49.6938,49.6231,49.6938,41447.0
2021-11-09 11:00:00,56.25,56.26,56.14,56.16,30076.0,49.6938,49.7026,49.5966,49.6142,30076.0
2021-11-09 11:05:00,56.15,56.17,56.09,56.11,26603.0,49.6054,49.6231,49.5524,49.5701,26603.0
2021-11-09 11:10:00,56.11,56.12,56.04,56.05,22812.0,49.5701,49.5789,49.5082,49.5171,22812.0
2021-11-09 11:15:00,56.07,56.11,56.04,56.1,20716.0,49.5347,49.5701,49.5082,49.5612,20716.0
2021-11-09 11:20:00,56.09,56.11,56.01,56.07,38920.0,49.5524,49.5701,49.4817,49.5347,38920.0
2021-11-09 11:25:00,56.06,56.13,56.05,56.11,23971.0,49.5259,49.5877,49.5171,49.5701,23971.0
2021-11-09 11:30:00,56.12,56.18,56.12,56.17,27936.0,49.5789,49.6319,49.5789,49.6231,27936.0
2021-11-09 11:35:00,56.17,56.36,56.17,56.36,41358.0,49.6231,49.7909,49.6231,49.7909,41358.0
2021-11-09 11:40:00,56.36,56.4,56.31,56.37,35789.0,49.7909,49.8263,49.7468,49.7998,35789.0
2021-11-09 11:45:00,56.37,56.38,56.29,56.3,39750.0,49.7998,49.8086,49.7291,49.7379,39750.0
2021-11-09 11:50:00,56.3,56.32,56.23,56.26,23581.0,49.7379,49.7556,49.6761,49.7026,23581.0
2021-11-09 11:55:00,56.26,56.26,56.21,56.24,21945.0,49.7026,49.7026,49.6584,49.6849,21945.0
2021-11-09 12:00:00,56.24,56.28,56.2,56.26,25539.0,49.6849,49.7203,49.6496,49.7026,25539.0
2021-11-09 12:05:00,56.26,56.36,56.24,56.33,37942.0,49.7026,49.7909,49.6849,49.7644,37942.0
2021-11-09 12:10:00,56.33,56.44,56.33,56.41,34708.0,49.7644,49.8616,49.7644,49.8351,34708.0
2021-11-09 12:15:00,56.39,56.41,56.34,56.4,22175.0,49.8174,49.8351,49.7733,49.8263,22175.0
2021-11-09 12:20:00,56.41,56.41,56.33,56.34,23159.0,49.8351,49.8351,49.7644,49.7733,23159.0
2021-11-09 12:25:00,56.34,56.35,56.26,56.28,32897.0,49.7733,49.7821,49.7026,49.7203,32897.0
2021-11-09 12:30:00,56.29,56.35,56.24,56.34,36066.0,49.7291,49.7821,49.6849,49.7733,36066.0
2021-11-09 12:35:00,56.35,56.37,56.33,56.34,36775.0,49.7821,49.7998,49.7644,49.7733,36775.0
2021-11-09 12:40:00,56.34,56.35,56.29,56.34,22791.0,49.7733,49.7821,49.7291,49.7733,22791.0
2021-11-09 12:45:00,56.34,56.38,56.3,56.37,19704.0,49.7733,49.8086,49.7379,49.7998,19704.0
2021-11-09 12:50:00,56.38,56.5,56.37,56.5,57239.0,49.8086,49.9146,49.7998,49.9146,57239.0
2021-11-09 12:55:00,56.5,56.53,56.48,56.53,44373.0,49.9146,49.9411,49.8969,49.9411,44373.0
2021-11-09 13:00:00,56.53,56.58,56.48,56.52,51875.0,49.9411,49.9853,49.8969,49.9323,51875.0
2021-11-09 13:05:00,56.53,56.58,56.51,56.52,27615.0,49.9411,49.9853,49.9234,49.9323,27615.0
2021-11-09 13:10:00,56.51,56.56,56.47,56.55,61249.0,49.9234,49.9676,49.8881,49.9588,61249.0
2021-11-09 13:15:00,56.55,56.65,56.54,56.65,19388.0,49.9588,50.0471,49.95,50.0471,19388.0
2021-11-09 13:20:00,56.66,56.67,56.58,56.61,23924.0,50.056,50.0648,49.9853,50.0118,23924.0
2021-11-09 13:25:00,56.58,56.59,56.49,56.52,36247.0,49.9853,49.9941,49.9058,49.9323,36247.0
2021-11-09 13:30:00,56.52,56.55,56.5,56.5,18743.0,49.9323,49.9588,49.9146,49.9146,18743.0
2021-11-09 13:35:00,56.5,56.52,56.47,56.49,23782.0,49.9146,49.9323,49.8881,49.9058,23782.0
2021-11-09 13:40:00,56.5,56.58,56.5,56.55,34322.0,49.9146,49.9853,49.9146,49.9588,34322.0
2021-11-09 13:45:00,56.55,56.57,56.54,56.56,14874.0,49.9588,49.9765,49.95,49.9676,14874.0
2021-11-09 13:50:00,56.57,56.58,56.54,56.58,10375.0,49.9765,49.9853,49.95,49.9853,10375.0
2021-11-09 13:55:00,56.58,56.63,56.57,56.62,11351.0,49.9853,50.0295,49.9765,50.0206,11351.0
2021-11-09 14:00:00,56.62,56.63,56.53,56.55,22755.0,50.0206,50.0295,49.9411,49.9588,22755.0
2021-11-09 14:05:00,56.54,56.54,56.48,56.48,20374.0,49.95,49.95,49.8969,49.8969,20374.0
2021-11-09 14:10:00,56.48,56.49,56.39,56.42,18496.0,49.8969,49.9058,49.8174,49.8439,18496.0
2021-11-09 14:15:00,56.42,56.46,56.41,56.45,20984.0,49.8439,49.8793,49.8351,49.8704,20984.0
2021-11-09 14:20:00,56.45,56.54,56.42,56.51,18899.0,49.8704,49.95,49.8439,49.9234,18899.0
2021-11-09 14:25:00,56.51,56.52,56.46,56.48,14077.0,49.9234,49.9323,49.8793,49.8969,14077.0
2021-11-09 14:30:00,56.48,56.49,56.38,56.38,23139.0,49.8969,49.9058,49.8086,49.8086,23139.0
2021-11-09 14:35:00,56.37,56.43,56.36,56.43,13063.0,49.7998,49.8528,49.7909,49.8528,13063.0
2021-11-09 14:40:00,56.43,56.48,56.4,56.42,16391.0,49.8528,49.8969,49.8263,49.8439,16391.0
2021-11-09 14:45:00,56.41,56.46,56.41,56.44,19996.0,49.8351,49.8793,49.8351,49.8616,19996.0
2021-11-09 14:50:00,56.45,56.51,56.44,56.46,28050.0,49.8704,49.9234,49.8616,49.8793,28050.0
2021-11-09 14:55:00,56.46,56.49,56.41,56.47,32844.0,49.8793,49.9058,49.8351,49.8881,32844.0
2021-11-09 15:00:00,56.48,56.53,56.47,56.51,19702.0,49.8969,49.9411,49.8881,49.9234,19702.0
2021-11-09 15:05:00,56.52,56.57,56.5,56.55,33783.0,49.9323,49.9765,49.9146,49.9588,33783.0
2021-11-09 15:10:00,56.56,56.59,56.54,56.58,22401.0,49.9676,49.9941,49.95,49.9853,22401.0
2021-11-09 15:15:00,56.58,56.6,56.56,56.59,34731.0,49.9853,50.003,49.9676,49.9941,34731.0
2021-11-09 15:20:00,56.59,56.64,56.58,56.62,31739.0,49.9941,50.0383,49.9853,50.0206,31739.0
2021-11-09 15:25:00,56.62,56.63,56.53,56.54,26820.0,50.0206,50.0295,49.9411,49.95,26820.0
2021-11-09 15:30:00,56.55,56.57,56.53,56.56,34248.0,49.9588,49.9765,49.9411,49.9676,34248.0
2021-11-09 15:35:00,56.55,56.62,56.53,56.6,32135.0,49.9588,50.0206,49.9411,50.003,32135.0
2021-11-09 15:40:00,56.6,56.64,56.59,56.61,37717.0,50.003,50.0383,49.9941,50.0118,37717.0
2021-11-09 15:45:00,56.61,56.63,56.58,56.59,52463.0,50.0118,50.0295,49.9853,49.9941,52463.0
2021-11-09 15:50:00,56.59,56.66,56.59,56.65,93009.0,49.9941,50.056,49.9941,50.0471,93009.0
2021-11-09 15:55:00,56.65,56.77,56.65,56.74,273649.0,50.0471,50.1531,50.0471,50.1266,273649.0
2021-11-10 09:30:00,58.07,58.75,57.9,58.55,495174.0,51.3016,51.9024,51.1514,51.7257,495174.0
2021-11-10 09:35:00,58.54,58.69,58.31,58.48,209976.0,51.7168,51.8494,51.5136,51.6638,209976.0
2021-11-10 09:40:00,58.48,58.65,58.12,58.14,314226.0,51.6638,51.814,51.3458,51.3635,314226.0
2021-11-10 09:45:00,58.14,58.26,58.0,58.24,252565.0,51.3635,51.4695,51.2398,51.4518,252565.0
2021-11-10 09:50:00,58.25,58.43,58.24,58.37,215235.0,51.4606,51.6197,51.4518,51.5667,215235.0
2021-11-10 09:55:00,58.4,58.4,58.23,58.33,102307.0,51.5932,51.5932,51.443,51.5313,102307.0
2021-11-10 10:00:00,58.33,58.66,58.27,58.51,139650.0,51.5313,51.8229,51.4783,51.6903,139650.0
2021-11-10 10:05:00,58.5,58.58,58.43,58.47,88693.0,51.6815,51.7522,51.6197,51.655,88693.0
2021-11-10 10:10:00,58.46,58.63,58.36,58.57,96378.0,51.6462,51.7963,51.5578,51.7433,96378.0
2021-11-10 10:15:00,58.57,58.85,58.52,58.83,59745.0,51.7433,51.9907,51.6992,51.973,59745.0
2021-11-10 10:20:00,58.82,58.84,58.5,58.51,79637.0,51.9642,51.9819,51.6815,51.6903,79637.0
2021-11-10 10:25:00,58.5,58.5,58.22,58.31,92174.0,51.6815,51.6815,51.4341,51.5136,92174.0
2021-11-10 10:30:00,58.31,58.32,58.15,58.2,81906.0,51.5136,51.5225,51.3723,51.4165,81906.0
2021-11-10 10:35:00,58.19,58.38,58.19,58.37,140238.0,51.4076,51.5755,51.4076,51.5667,140238.0
2021-11-10 10:40:00,58.38,58.58,58.37,58.44,83416.0,51.5755,51.7522,51.5667,51.6285,83416.0
2021-11-10 10:45:00,58.43,58.51,58.25,58.33,97948.0,51.6197,51.6903,51.4606,51.5313,97948.0
2021-11-10 10:50:00,58.32,58.36,58.29,58.32,80228.0,51.5225,51.5578,51.496,51.5225,80228.0
2021-11-10 10:55:00,58.31,58.41,58.31,58.35,208707.0,51.5136,51.602,51.5136,51.549,208707.0
2021-11-10 11:00:00,58.36,58.49,58.35,58.47,60179.0,51.5578,51.6727,51.549,51.655,60179.0
2021-11-10 11:05:00,58.48,58.61,58.47,58.55,78556.0,51.6638,51.7787,51.655,51.7257,78556.0
2021-11-10 11:10:00,58.56,58.58,58.47,58.52,44014.0,51.7345,51.7522,51.655,51.6992,44014.0
2021-11-10 11:15:00,58.52,58.57,58.47,58.53,34000.0,51.6992,51.7433,51.655,51.708,34000.0
2021-11-10 11:20:00,58.53,58.56,58.48,58.55,31889.0,51.708,51.7345,51.6638,51.7257,31889.0
2021-11-10 11:25:00,58.55,58.65,58.52,58.59,59826.0,51.7257,51.814,51.6992,51.761,59826.0
2021-11-10 11:30:00,58.58,58.62,58.5,58.57,66645.0,51.7522,51.7875,51.6815,51.7433,66645.0
2021-11-10 11:35:00,58.57,58.64,58.56,58.6,50847.0,51.7433,51.8052,51.7345,51.7698,50847.0
2021-11-10 11:40:00,58.6,58.66,58.58,58.65,77082.0,51.7698,51.8229,51.7522,51.814,77082.0
2021-11-10 11:45:00,58.66,58.68,58.64,58.64,31641.0,51.8229,51.8405,51.8052,51.8052,31641.0
2021-11-10 11:50:00,58.65,58.69,58.58,58.59,34036.0,51.814,51.8494,51.7522,51.761,34036.0
2021-11-10 11:55:00,58.6,58.61,58.54,58.58,37295.0,51.7698,51.7787,51.7168,51.7522,37295.0
2021-11-10 12:00:00,58.57,58.63,58.55,58.6,48316.0,51.7433,51.7963,51.7257,51.7698,48316.0
2021-11-10 12:05:00,58.58,58.65,58.58,58.65,26585.0,51.7522,51.814,51.7522,51.814,26585.0
2021-11-10 12:10:00,58.64,58.71,58.47,58.53,130725.0,51.8052,51.867,51.655,51.708,130725.0
2021-11-10 12:15:00,58.52,58.55,58.43,58.45,195566.0,51.6992,51.7257,51.6197,51.6373,195566.0
2021-11-10 12:20:00,58.44,58.55,58.39,58.46,108669.0,51.6285,51.7257,51.5843,51.6462,108669.0
2021-11-10 12:25:00,58.46,58.48,58.31,58.4,71758.0,51.6462,51.6638,51.5136,51.5932,71758.0
2021-11-10 12:30:00,58.4,58.44,58.37,58.4,42815.0,51.5932,51.6285,51.5667,51.5932,42815.0
2021-11-10 12:35:00,58.41,58.45,58.37,58.38,39066.0,51.602,51.6373,51.5667,51.5755,39066.0
2021-11-10 12:40:00,58.38,58.42,58.3,58.3,117792.0,51.5755,51.6108,51.5048,51.5048,117792.0
2021-11-10 12:45:00,58.3,58.34,58.25,58.3,57594.0,51.5048,51.5402,51.4606,51.5048,57594.0
2021-11-10 12:50:00,58.3,58.31,58.19,58.19,94438.0,51.5048,51.5136,51.4076,51.4076,94438.0
2021-11-10 12:55:00,58.2,58.23,58.12,58.19,51032.0,51.4165,51.443,51.3458,51.4076,51032.0
2021-11-10 13:00:00,58.19,58.21,58.03,58.08,41064.0,51.4076,51.4253,51.2663,51.3105,41064.0
2021-11-10 13:05:00,58.07,58.18,57.92,58.12,185659.0,51.3016,51.3988,51.1691,51.3458,185659.0
2021-11-10 13:10:00,58.1,58.23,58.1,58.15,37277.0,51.3281,51.443,51.3281,51.3723,37277.0
2021-11-10 13:15:00,58.16,58.23,58.1,58.22,26847.0,51.3811,51.443,51.3281,51.4341,26847.0
2021-11-10 13:20:00,58.22,58.23,58.13,58.21,65716.0,51.4341,51.443,51.3546,51.4253,65716.0
2021-11-10 13:25:00,58.2,58.3,58.18,58.29,40104.0,51.4165,51.5048,51.3988,51.496,40104.0
2021-11-10 13:30:00,58.29,58.34,58.24,58.32,58893.0,51.496,51.5402,51.4518,51.5225,58893.0
2021-11-10 13:35:00,58.32,58.34,58.24,58.25,38829.0,51.5225,51.5402,51.4518,51.4606,38829.0
2021-11-10 13:40:00,58.25,58.44,58.24,58.43,65152.0,51.4606,51.6285,51.4518,51.6197,65152.0
2021-11-10 13:45:00,58.44,58.44,58.33,58.36,44541.0,51.6285,51.6285,51.5313,51.5578,44541.0
2021-11-10 13:50:00,58.37,58.4,58.32,58.35,51262.0,51.5667,51.5932,51.5225,51.549,51262.0
2021-11-10 13:55:00,58.34,58.48,58.3,58.48,65080.0,51.5402,51.6638,51.5048,51.6638,65080.0
2021-11-10 14:00:00,58.49,58.52,58.43,58.51,65427.0,51.6727,51.6992,51.6197,51.6903,65427.0
2021-11-10 14:05:00,58.51,58.57,58.49,58.51,58509.0,51.6903,51.7433,51.6727,51.6903,58509.0
2021-11-10 14:10:00,58.51,58.53,58.47,58.53,44042.0,51.6903,51.708,51.655,51.708,44042.0
2021-11-10 14:15:00,58.53,58.68,58.52,58.6,38508.0,51.708,51.8405,51.6992,51.7698,38508.0
2021-11-10 14:20:00,58.6,58.6,58.5,58.53,46583.0,51.7698,51.7698,51.6815,51.708,46583.0
2021-11-10 14:25:00,58.53,58.64,58.5,58.62,41473.0,51.708,51.8052,51.6815,51.7875,41473.0
2021-11-10 14:30:00,58.62,58.66,58.54,58.59,69461.0,51.7875,51.8229,51.7168,51.761,69461.0
2021-11-10 14:35:00,58.59,58.68,58.54,58.61,51744.0,51.761,51.8405,51.7168,51.7787,51744.0
2021-11-10 14:40:00,58.61,58.62,58.56,58.56,56200.0,51.7787,51.7875,51.7345,51.7345,56200.0
2021-11-10 14:45:00,58.56,58.59,58.45,58.52,53753.0,51.7345,51.761,51.6373,51.6992,53753.0
2021-11-10 14:50:00,58.52,58.52,58.43,58.44,47236.0,51.6992,51.6992,51.6197,51.6285,47236.0
2021-11-10 14:55:00,58.44,58.45,58.31,58.32,48269.0,51.6285,51.6373,51.5136,51.5225,48269.0
2021-11-10 15:00:00,58.32,58.38,58.31,58.32,34885.0,51.5225,51.5755,51.5136,51.5225,34885.0
2021-11-10 15:05:00,58.32,58.36,58.29,58.29,45180.0,51.5225,51.5578,51.496,51.496,45180.0
2021-11-10 15:10:00,58.3,58.35,58.21,58.25,77762.0,51.5048,51.549,51.4253,51.4606,77762.0
2021-11-10 15:15:00,58.24,58.28,58.21,58.26,50779.0,51.4518,51.4871,51.4253,51.4695,50779.0
2021-11-10 15:20:00,58.26,58.28,58.16,58.18,57817.0,51.4695,51.4871,51.3811,51.3988,57817.0
2021-11-10 15:25:00,58.18,58.23,58.15,58.22,40890.0,51.3988,51.443,51.3723,51.4341,40890.0
2021-11-10 15:30:00,58.22,58.29,58.16,58.19,64311.0,51.4341,51.496,51.3811,51.4076,64311.0
2021-11-10 15:35:00,58.2,58.22,58.12,58.2,63310.0,51.4165,51.4341,51.3458,51.4165,63310.0
2021-11-10 15:40:00,58.2,58.24,58.11,58.11,94963.0,51.4165,51.4518,51.337,51.337,94963.0
2021-11-10 15:45:00,58.12,58.18,58.07,58.18,109431.0,51.3458,51.3988,51.3016,51.3988,109431.0
2021-11-10 15:50:00,58.18,58.28,58.16,58.28,143701.0,51.3988,51.4871,51.3811,51.4871,143701.0
2021-11-10 15:55:00,58.28,58.3,58.16,58.17,388047.0,51.4871,51.5048,51.3811,51.39,388047.0
2021-11-11 09:30:00,59.1,59.38,58.83,58.87,271504.0,52.2116,52.4589,51.973,52.0084,271504.0
2021-11-11 09:35:00,58.84,58.88,58.68,58.85,90377.0,51.9819,52.0172,51.8405,51.9907,90377.0
2021-11-11 09:40:00,58.84,58.98,58.74,58.88,136492.0,51.9819,52.1056,51.8935,52.0172,136492.0
2021-11-11 09:45:00,58.88,58.93,58.75,58.83,60948.0,52.0172,52.0614,51.9024,51.973,60948.0
2021-11-11 09:50:00,58.83,59.18,58.83,59.13,105538.0,51.973,52.2822,51.973,52.2381,105538.0
2021-11-11 09:55:00,59.14,59.2,58.95,59.03,83894.0,52.2469,52.2999,52.0791,52.1497,83894.0
2021-11-11 10:00:00,59.01,59.24,58.98,59.22,88812.0,52.1321,52.3353,52.1056,52.3176,88812.0
2021-11-11 10:05:00,59.22,59.37,59.03,59.05,103866.0,52.3176,52.4501,52.1497,52.1674,103866.0
2021-11-11 10:10:00,59.05,59.27,59.03,59.13,43589.0,52.1674,52.3618,52.1497,52.2381,43589.0
2021-11-11 10:15:00,59.12,59.15,58.97,59.0,75715.0,52.2292,52.2557,52.0967,52.1232,75715.0
2021-11-11 10:20:00,58.98,58.98,58.78,58.78,91672.0,52.1056,52.1056,51.9289,51.9289,91672.0
2021-11-11 10:25:00,58.78,58.86,58.65,58.72,46945.0,51.9289,51.9995,51.814,51.8759,46945.0
2021-11-11 10:30:00,58.72,58.72,58.52,58.56,46499.0,51.8759,51.8759,51.6992,51.7345,46499.0
2021-11-11 10:35:00,58.56,58.59,58.41,58.44,63879.0,51.7345,51.761,51.602,51.6285,63879.0
2021-11-11 10:40:00,58.44,58.49,58.35,58.4,73465.0,51.6285,51.6727,51.549,51.5932,73465.0
2021-11-11 10:45:00,58.38,58.5,58.32,58.49,126421.0,51.5755,51.6815,51.5225,51.6727,126421.0
2021-11-11 10:50:00,58.48,58.67,58.43,58.61,52408.0,51.6638,51.8317,51.6197,51.7787,52408.0
2021-11-11 10:55:00,58.62,58.7,58.58,58.66,40497.0,51.7875,51.8582,51.7522,51.8229,40497.0
2021-11-11 11:00:00,58.67,58.69,58.61,58.64,40542.0,51.8317,51.8494,51.7787,51.8052,40542.0
2021-11-11 11:05:00,58.64,58.71,58.63,58.68,33736.0,51.8052,51.867,51.7963,51.8405,33736.0
2021-11-11 11:10:00,58.69,58.7,58.59,58.6,27951.0,51.8494,51.8582,51.761,51.7698,27951.0
2021-11-11 11:15:00,58.59,58.66,58.54,58.58,94876.0,51.761,51.8229,51.7168,51.7522,94876.0
2021-11-11 11:20:00,58.58,58.82,58.51,58.76,126824.0,51.7522,51.9642,51.6903,51.9112,126824.0
2021-11-11 11:25:00,58.76,58.76,58.61,58.66,59818.0,51.9112,51.9112,51.7787,51.8229,59818.0
2021-11-11 11:30:00,58.66,58.7,58.56,58.56,45670.0,51.8229,51.8582,51.7345,51.7345,45670.0
2021-11-11 11:35:00,58.57,58.74,58.57,58.73,53286.0,51.7433,51.8935,51.7433,51.8847,53286.0
2021-11-11 11:40:00,58.74,58.77,58.69,58.74,21928.0,51.8935,51.92,51.8494,51.8935,21928.0
2021-11-11 11:45:00,58.73,58.83,58.69,58.75,80243.0,51.8847,51.973,51.8494,51.9024,80243.0
2021-11-11 11:50:00,58.75,58.77,58.68,58.7,36412.0,51.9024,51.92,51.8405,51.8582,36412.0
2021-11-11 11:55:00,58.69,58.81,58.69,58.8,30016.0,51.8494,51.9554,51.8494,51.9465,30016.0
2021-11-11 12:00:00,58.8,58.88,58.79,58.82,45357.0,51.9465,52.0172,51.9377,51.9642,45357.0
2021-11-11 12:05:00,58.83,58.98,58.83,58.93,48592.0,51.973,52.1056,51.973,52.0614,48592.0
2021-11-11 12:10:00,58.93,58.93,58.83,58.89,31130.0,52.0614,52.0614,51.973,52.026,31130.0
2021-11-11 12:15:00,58.89,58.95,58.86,58.91,26474.0,52.026,52.0791,51.9995,52.0437,26474.0
2021-11-11 12:20:00,58.91,58.95,58.87,58.92,32776.0,52.0437,52.0791,52.0084,52.0525,32776.0
2021-11-11 12:25:00,58.92,59.02,58.88,58.98,51196.0,52.0525,52.1409,52.0172,52.1056,51196.0
2021-11-11 12:30:00,58.98,59.02,58.93,58.98,53700.0,52.1056,52.1409,52.0614,52.1056,53700.0
2021-11-11 12:35:00,58.99,59.03,58.96,59.02,36163.0,52.1144,52.1497,52.0879,52.1409,36163.0
2021-11-11 12:40:00,59.02,59.02,58.95,58.96,44333.0,52.1409,52.1409,52.0791,52.0879,44333.0
2021-11-11 12:45:00,58.95,59.13,58.94,59.08,103475.0,52.0791,52.2381,52.0702,52.1939,103475.0
2021-11-11 12:50:00,59.07,59.07,59.03,59.05,24328.0,52.1851,52.1851,52.1497,52.1674,24328.0
2021-11-11 12:55:00,59.05,59.11,59.0,59.07,83718.0,52.1674,52.2204,52.1232,52.1851,83718.0
2021-11-11 13:00:00,59.06,59.06,59.0,59.04,28285.0,52.1762,52.1762,52.1232,52.1586,28285.0
2021-11-11 13:05:00,59.04,59.07,59.01,59.05,42814.0,52.1586,52.1851,52.1321,52.1674,42814.0
2021-11-11 13:10:00,59.04,59.11,59.01,59.1,41367.0,52.1586,52.2204,52.1321,52.2116,41367.0
2021-11-11 13:15:00,59.11,59.2,59.1,59.15,59038.0,52.2204,52.2999,52.2116,52.2557,59038.0
2021-11-11 13:20:00,59.16,59.19,59.11,59.16,69021.0,52.2646,52.2911,52.2204,52.2646,69021.0
2021-11-11 13:25:00,59.16,59.2,59.12,59.18,34592.0,52.2646,52.2999,52.2292,52.2822,34592.0
2021-11-11 13:30:00,59.18,59.23,59.13,59.16,85357.0,52.2822,52.3264,52.2381,52.2646,85357.0
2021-11-11 13:35:00,59.15,59.19,59.12,59.14,33897.0,52.2557,52.2911,52.2292,52.2469,33897.0
2021-11-11 13:40:00,59.14,59.14,59.04,59.1,38843.0,52.2469,52.2469,52.1586,52.2116,38843.0
2021-11-11 13:45:00,59.11,59.15,59.1,59.1,29546.0,52.2204,52.2557,52.2116,52.2116,29546.0
2021-11-11 13:50:00,59.11,59.15,59.07,59.1,33116.0,52.2204,52.2557,52.1851,52.2116,33116.0
2021-11-11 13:55:00,59.1,59.13,59.06,59.13,58310.0,52.2116,52.2381,52.1762,52.2381,58310.0
2021-11-11 14:00:00,59.12,59.12,59.04,59.04,50519.0,52.2292,52.2292,52.1586,52.1586,50519.0
2021-11-11 14:05:00,59.05,59.07,59.02,59.03,57366.0,52.1674,52.1851,52.1409,52.1497,57366.0
2021-11-11 14:10:00,59.03,59.17,59.03,59.15,42499.0,52.1497,52.2734,52.1497,52.2557,42499.0
2021-11-11 14:15:00,59.15,59.17,59.08,59.1,50172.0,52.2557,52.2734,52.1939,52.2116,50172.0
2021-11-11 14:20:00,59.1,59.14,59.08,59.14,52110.0,52.2116,52.2469,52.1939,52.2469,52110.0
2021-11-11 14:25:00,59.14,59.15,59.09,59.12,28874.0,52.2469,52.2557,52.2027,52.2292,28874.0
2021-11-11 14:30:00,59.11,59.12,59.03,59.04,47155.0,52.2204,52.2292,52.1497,52.1586,47155.0
2021-11-11 14:35:00,59.04,59.06,59.02,59.06,37214.0,52.1586,52.1762,52.1409,52.1762,37214.0
2021-11-11 14:40:00,59.07,59.09,59.03,59.04,41756.0,52.1851,52.2027,52.1497,52.1586,41756.0
2021-11-11 14:45:00,59.03,59.04,58.97,59.01,73892.0,52.1497,52.1586,52.0967,52.1321,73892.0
2021-11-11 14:50:00,59.01,59.03,58.95,58.97,37392.0,52.1321,52.1497,52.0791,52.0967,37392.0
2021-11-11 14:55:00,58.97,58.99,58.93,58.97,36204.0,52.0967,52.1144,52.0614,52.0967,36204.0
2021-11-11 15:00:00,58.97,59.01,58.85,58.87,35074.0,52.0967,52.1321,51.9907,52.0084,35074.0
2021-11-11 15:05:00,58.87,58.97,58.86,58.92,33349.0,52.0084,52.0967,51.9995,52.0525,33349.0
2021-11-11 15:10:00,58.92,58.93,58.89,58.9,37317.0,52.0525,52.0614,52.026,52.0349,37317.0
2021-11-11 15:15:00,58.89,58.91,58.86,58.9,57087.0,52.026,52.0437,51.9995,52.0349,57087.0
2021-11-11 15:20:00,58.89,58.92,58.84,58.86,42793.0,52.026,52.0525,51.9819,51.9995,42793.0
2021-11-11 15:25:00,58.85,58.93,58.83,58.93,36002.0,51.9907,52.0614,51.973,52.0614,36002.0
2021-11-11 15:30:00,58.93,58.94,58.79,58.79,58024.0,52.0614,52.0702,51.9377,51.9377,58024.0
2021-11-11 15:35:00,58.79,58.85,58.76,58.85,56068.0,51.9377,51.9907,51.9112,51.9907,56068.0
2021-11-11 15:40:00,58.84,58.89,58.83,58.88,49789.0,51.9819,52.026,51.973,52.0172,49789.0
2021-11-11 15:45:00,58.88,58.93,58.86,58.89,78795.0,52.0172,52.0614,51.9995,52.026,78795.0
2021-11-11 15:50:00,58.9,58.93,58.82,58.86,176333.0,52.0349,52.0614,51.9642,51.9995,176333.0
2021-11-11 15:55:00,58.86,58.92,58.83,58.83,268367.0,51.9995,52.0525,51.973,51.973,268367.0
2021-11-12 09:30:00,58.42,58.87,58.08,58.87,159611.0,51.6108,52.0084,51.3105,52.0084,159611.0
2021-11-12 09:35:00,58.85,58.93,58.76,58.89,76672.0,51.9907,52.0614,51.9112,52.026,76672.0
2021-11-12 09:40:00,58.9,59.03,58.87,59.0,75366.0,52.0349,52.1497,52.0084,52.1232,75366.0
2021-11-12 09:45:00,59.01,59.14,58.91,59.14,66859.0,52.1321,52.2469,52.0437,52.2469,66859.0
2021-11-12 09:50:00,59.17,59.19,59.03,59.14,58879.0,52.2734,52.2911,52.1497,52.2469,58879.0
2021-11-12 09:55:00,59.12,59.23,59.04,59.07,68567.0,52.2292,52.3264,52.1586,52.1851,68567.0
2021-11-12 10:00:00,59.09,59.24,59.06,59.23,61060.0,52.2027,52.3353,52.1762,52.3264,61060.0
2021-11-12 10:05:00,59.22,59.28,59.14,59.21,42910.0,52.3176,52.3706,52.2469,52.3087,42910.0
2021-11-12 10:10:00,59.19,59.24,59.14,59.18,31452.0,52.2911,52.3353,52.2469,52.2822,31452.0
2021-11-12 10:15:00,59.17,59.22,59.08,59.2,49940.0,52.2734,52.3176,52.1939,52.2999,49940.0
2021-11-12 10:20:00,59.19,59.28,59.14,59.19,35383.0,52.2911,52.3706,52.2469,52.2911,35383.0
2021-11-12 10:25:00,59.2,59.27,59.18,59.22,30915.0,52.2999,52.3618,52.2822,52.3176,30915.0
2021-11-12 10:30:00,59.21,59.26,59.13,59.14,38160.0,52.3087,52.3529,52.2381,52.2469,38160.0
2021-11-12 10:35:00,59.13,59.13,59.04,59.05,32949.0,52.2381,52.2381,52.1586,52.1674,32949.0
2021-11-12 10:40:00,59.05,59.12,58.96,58.96,40860.0,52.1674,52.2292,52.0879,52.0879,40860.0
2021-11-12 10:45:00,58.97,58.97,58.88,58.91,56414.0,52.0967,52.0967,52.0172,52.0437,56414.0
2021-11-12 10:50:00,58.91,59.03,58.89,58.96,17740.0,52.0437,52.1497,52.026,52.0879,17740.0
2021-11-12 10:55:00,58.95,58.96,58.89,58.95,24570.0,52.0791,52.0879,52.026,52.0791,24570.0
2021-11-12 11:00:00,58.95,59.03,58.93,58.98,21749.0,52.0791,52.1497,52.0614,52.1056,21749.0
2021-11-12 11:05:00,59.0,59.0,58.91,58.92,21535.0,52.1232,52.1232,52.0437,52.0525,21535.0
2021-11-12 11:10:00,58.93,58.94,58.88,58.93,23159.0,52.0614,52.0702,52.0172,52.0614,23159.0
2021-11-12 11:15:00,58.94,58.98,58.89,58.94,20805.0,52.0702,52.1056,52.026,52.0702,20805.0
2021-11-12 11:20:00,58.94,58.98,58.9,58.9,20872.0,52.0702,52.1056,52.0349,52.0349,20872.0
2021-11-12 11:25:00,58.91,59.03,58.9,59.01,26675.0,52.0437,52.1497,52.0349,52.1321,26675.0
2021-11-12 11:30:00,59.01,59.03,58.92,58.96,25696.0,52.1321,52.1497,52.0525,52.0879,25696.0
2021-11-12 11:35:00,58.95,59.08,58.94,59.07,19037.0,52.0791,52.1939,52.0702,52.1851,19037.0
2021-11-12 11:40:00,59.07,59.07,59.02,59.05,21656.0,52.1851,52.1851,52.1409,52.1674,21656.0
2021-11-12 11:45:00,59.04,59.05,58.99,59.05,14931.0,52.1586,52.1674,52.1144,52.1674,14931.0
2021-11-12 11:50:00,59.06,59.1,59.04,59.05,24526.0,52.1762,52.2116,52.1586,52.1674,24526.0
2021-11-12 11:55:00,59.04,59.08,59.03,59.08,20515.0,52.1586,52.1939,52.1497,52.1939,20515.0
2021-11-12 12:00:00,59.08,59.13,59.06,59.07,42754.0,52.1939,52.2381,52.1762,52.1851,42754.0
2021-11-12 12:05:00,59.07,59.09,58.99,58.99,46860.0,52.1851,52.2027,52.1144,52.1144,46860.0
2021-11-12 12:10:00,58.97,58.99,58.95,58.95,17404.0,52.0967,52.1144,52.0791,52.0791,17404.0
2021-11-12 12:15:00,58.96,59.0,58.92,58.96,18261.0,52.0879,52.1232,52.0525,52.0879,18261.0
2021-11-12 12:20:00,58.97,58.99,58.94,58.97,14547.0,52.0967,52.1144,52.0702,52.0967,14547.0
2021-11-12 12:25:00,58.97,59.0,58.95,58.98,24464.0,52.0967,52.1232,52.0791,52.1056,24464.0
2021-11-12 12:30:00,58.99,59.0,58.89,58.9,16737.0,52.1144,52.1232,52.026,52.0349,16737.0
2021-11-12 12:35:00,58.89,58.91,58.87,58.9,19562.0,52.026,52.0437,52.0084,52.0349,19562.0
2021-11-12 12:40:00,58.89,58.9,58.81,58.81,22775.0,52.026,52.0349,51.9554,51.9554,22775.0
2021-11-12 12:45:00,58.8,58.82,58.72,58.78,35887.0,51.9465,51.9642,51.8759,51.9289,35887.0
2021-11-12 12:50:00,58.77,58.79,58.75,58.77,22002.0,51.92,51.9377,51.9024,51.92,22002.0
2021-11-12 12:55:00,58.77,58.78,58.72,58.74,22356.0,51.92,51.9289,51.8759,51.8935,22356.0
2021-11-12 13:00:00,58.74,58.75,58.64,58.67,25794.0,51.8935,51.9024,51.8052,51.8317,25794.0
2021-11-12 13:05:00,58.67,58.72,58.67,58.71,29158.0,51.8317,51.8759,51.8317,51.867,29158.0
2021-11-12 13:10:00,58.72,58.72,58.63,58.66,28688.0,51.8759,51.8759,51.7963,51.8229,28688.0
2021-11-12 13:15:00,58.67,58.7,58.65,58.68,28978.0,51.8317,51.8582,51.814,51.8405,28978.0
2021-11-12 13:20:00,58.68,58.75,58.66,58.72,23507.0,51.8405,51.9024,51.8229,51.8759,23507.0
2021-11-12 13:25:00,58.72,58.75,58.7,58.73,24120.0,51.8759,51.9024,51.8582,51.8847,24120.0
2021-11-12 13:30:00,58.73,58.74,58.68,58.69,21752.0,51.8847,51.8935,51.8405,51.8494,21752.0
2021-11-12 13:35:00,58.7,58.72,58.67,58.72,23033.0,51.8582,51.8759,51.8317,51.8759,23033.0
2021-11-12 13:40:00,58.72,58.74,58.7,58.72,68938.0,51.8759,51.8935,51.8582,51.8759,68938.0
2021-11-12 13:45:00,58.72,58.73,58.66,58.71,29578.0,51.8759,51.8847,51.8229,51.867,29578.0
2021-11-12 13:50:00,58.71,58.84,58.7,58.82,86648.0,51.867,51.9819,51.8582,51.9642,86648.0
2021-11-12 13:55:00,58.81,58.9,58.81,58.86,29946.0,51.9554,52.0349,51.9554,51.9995,29946.0
2021-11-12 14:00:00,58.86,58.92,58.85,58.89,24658.0,51.9995,52.0525,51.9907,52.026,24658.0
2021-11-12 14:05:00,58.9,58.94,58.88,58.9,29866.0,52.0349,52.0702,52.0172,52.0349,29866.0
2021-11-12 14:10:00,58.91,58.98,58.85,58.9,38734.0,52.0437,52.1056,51.9907,52.0349,38734.0
2021-11-12 14:15:00,58.9,58.93,58.86,58.88,26230.0,52.0349,52.0614,51.9995,52.0172,26230.0
2021-11-12 14:20:00,58.89,58.92,58.79,58.8,31857.0,52.026,52.0525,51.9377,51.9465,31857.0
2021-11-12 14:25:00,58.8,58.8,58.74,58.76,9941.0,51.9465,51.9465,51.8935,51.9112,9941.0
2021-11-12 14:30:00,58.75,58.8,58.75,58.76,13445.0,51.9024,51.9465,51.9024,51.9112,13445.0
2021-11-12 14:35:00,58.76,58.79,58.75,58.76,13960.0,51.9112,51.9377,51.9024,51.9112,13960.0
2021-11-12 14:40:00,58.76,58.8,58.73,58.76,14975.0,51.9112,51.9465,51.8847,51.9112,14975.0
2021-11-12 14:45:00,58.77,58.77,58.68,58.69,13750.0,51.92,51.92,51.8405,51.8494,13750.0
2021-11-12 14:50:00,58.69,58.71,58.64,58.65,24441.0,51.8494,51.867,51.8052,51.814,24441.0
2021-11-12 14:55:00,58.64,58.65,58.59,58.61,26784.0,51.8052,51.814,51.761,51.7787,26784.0
2021-11-12 15:00:00,58.61,58.66,58.61,58.66,23518.0,51.7787,51.8229,51.7787,51.8229,23518.0
2021-11-12 15:05:00,58.66,58.68,58.63,58.65,10901.0,51.8229,51.8405,51.7963,51.814,10901.0
2021-11-12 15:10:00,58.64,58.66,58.61,58.63,17861.0,51.8052,51.8229,51.7787,51.7963,17861.0
2021-11-12 15:15:00,58.64,58.69,58.62,58.66,24294.0,51.8052,51.8494,51.7875,51.8229,24294.0
2021-11-12 15:20:00,58.67,58.67,58.62,58.65,43175.0,51.8317,51.8317,51.7875,51.814,43175.0
2021-11-12 15:25:00,58.65,58.65,58.61,58.65,25106.0,51.814,51.814,51.7787,51.814,25106.0
2021-11-12 15:30:00,58.64,58.78,58.63,58.77,40194.0,51.8052,51.9289,51.7963,51.92,40194.0
2021-11-12 15:35:00,58.77,58.81,58.72,58.72,54903.0,51.92,51.9554,51.8759,51.8759,54903.0
2021-11-12 15:40:00,58.73,58.74,58.68,58.73,42475.0,51.8847,51.8935,51.8405,51.8847,42475.0
2021-11-12 15:45:00,58.73,58.73,58.65,58.69,58515.0,51.8847,51.8847,51.814,51.8494,58515.0
2021-11-12 15:50:00,58.69,58.73,58.68,58.71,91146.0,51.8494,51.8847,51.8405,51.867,91146.0
2021-11-12 15:55:00,58.72,58.75,58.7,58.73,166256.0,51.8759,51.9024,51.8582,51.8847,166256.0
2021-11-15 09:30:00,58.8,58.94,58.7,58.71,204866.0,51.9465,52.0702,51.8582,51.867,204866.0
2021-11-15 09:35:00,58.71,58.97,58.66,58.92,63722.0,51.867,52.0967,51.8229,52.0525,63722.0
2021-11-15 09:40:00,58.91,58.99,58.84,58.89,60668.0,52.0437,52.1144,51.9819,52.026,60668.0
2021-11-15 09:45:00,58.88,59.0,58.79,58.79,48307.0,52.0172,52.1232,51.9377,51.9377,48307.0
2021-11-15 09:50:00,58.8,58.83,58.65,58.65,48950.0,51.9465,51.973,51.814,51.814,48950.0
2021-11-15 09:55:00,58.65,58.77,58.53,58.55,34706.0,51.814,51.92,51.708,51.7257,34706.0
2021-11-15 10:00:00,58.54,58.61,58.5,58.55,25656.0,51.7168,51.7787,51.6815,51.7257,25656.0
2021-11-15 10:05:00,58.54,58.72,58.49,58.7,38090.0,51.7168,51.8759,51.6727,51.8582,38090.0
2021-11-15 10:10:00,58.7,58.76,58.68,58.75,35144.0,51.8582,51.9112,51.8405,51.9024,35144.0
2021-11-15 10:15:00,58.75,58.76,58.62,58.75,30437.0,51.9024,51.9112,51.7875,51.9024,30437.0
2021-11-15 10:20:00,58.75,58.97,58.75,58.85,36781.0,51.9024,52.0967,51.9024,51.9907,36781.0
2021-11-15 10:25:00,58.86,58.94,58.84,58.86,36812.0,51.9995,52.0702,51.9819,51.9995,36812.0
2021-11-15 10:30:00,58.87,58.89,58.76,58.8,50686.0,52.0084,52.026,51.9112,51.9465,50686.0
2021-11-15 10:35:00,58.8,58.83,58.71,58.81,41631.0,51.9465,51.973,51.867,51.9554,41631.0
2021-11-15 10:40:00,58.8,58.87,58.76,58.79,27277.0,51.9465,52.0084,51.9112,51.9377,27277.0
2021-11-15 10:45:00,58.8,59.0,58.8,58.98,27579.0,51.9465,52.1232,51.9465,52.1056,27579.0
2021-11-15 10:50:00,59.0,59.06,58.94,59.04,49943.0,52.1232,52.1762,52.0702,52.1586,49943.0
2021-11-15 10:55:00,59.03,59.13,59.03,59.08,55010.0,52.1497,52.2381,52.1497,52.1939,55010.0
2021-11-15 11:00:00,59.08,59.08,58.99,59.0,27529.0,52.1939,52.1939,52.1144,52.1232,27529.0
2021-11-15 11:05:00,59.0,59.02,58.93,58.99,22685.0,52.1232,52.1409,52.0614,52.1144,22685.0
2021-11-15 11:10:00,58.99,59.03,58.98,59.01,20045.0,52.1144,52.1497,52.1056,52.1321,20045.0
2021-11-15 11:15:00,59.01,59.09,59.0,59.09,19655.0,52.1321,52.2027,52.1232,52.2027,19655.0
2021-11-15 11:20:00,59.08,59.19,59.08,59.17,32718.0,52.1939,52.2911,52.1939,52.2734,32718.0
2021-11-15 11:25:00,59.17,59.22,59.15,59.16,32285.0,52.2734,52.3176,52.2557,52.2646,32285.0
2021-11-15 11:30:00,59.16,59.16,59.08,59.09,19848.0,52.2646,52.2646,52.1939,52.2027,19848.0
2021-11-15 11:35:00,59.08,59.09,59.02,59.07,33782.0,52.1939,52.2027,52.1409,52.1851,33782.0
2021-11-15 11:40:00,59.08,59.09,58.92,58.94,25578.0,52.1939,52.2027,52.0525,52.0702,25578.0
2021-11-15 11:45:00,58.94,58.96,58.91,58.93,26402.0,52.0702,52.0879,52.0437,52.0614,26402.0
2021-11-15 11:50:00,58.93,58.95,58.9,58.9,13198.0,52.0614,52.0791,52.0349,52.0349,13198.0
2021-11-15 11:55:00,58.91,59.03,58.9,59.02,31629.0,52.0437,52.1497,52.0349,52.1409,31629.0
2021-11-15 12:00:00,59.03,59.05,59.01,59.04,15297.0,52.1497,52.1674,52.1321,52.1586,15297.0
2021-11-15 12:05:00,59.04,59.04,58.98,59.0,13991.0,52.1586,52.1586,52.1056,52.1232,13991.0
2021-11-15 12:10:00,58.99,59.03,58.99,59.0,26849.0,52.1144,52.1497,52.1144,52.1232,26849.0
2021-11-15 12:15:00,59.0,59.0,58.91,58.98,30766.0,52.1232,52.1232,52.0437,52.1056,30766.0
2021-11-15 12:20:00,58.98,59.04,58.97,58.98,31288.0,52.1056,52.1586,52.0967,52.1056,31288.0
2021-11-15 12:25:00,58.98,59.03,58.96,58.97,16054.0,52.1056,52.1497,52.0879,52.0967,16054.0
2021-11-15 12:30:00,58.97,59.01,58.95,58.97,16854.0,52.0967,52.1321,52.0791,52.0967,16854.0
2021-11-15 12:35:00,58.97,59.0,58.95,58.99,22136.0,52.0967,52.1232,52.0791,52.1144,22136.0
2021-11-15 12:40:00,58.98,58.98,58.94,58.96,15823.0,52.1056,52.1056,52.0702,52.0879,15823.0
2021-11-15 12:45:00,58.96,58.99,58.95,58.99,16691.0,52.0879,52.1144,52.0791,52.1144,16691.0
2021-11-15 12:50:00,58.99,59.02,58.98,59.01,20071.0,52.1144,52.1409,52.1056,52.1321,20071.0
2021-11-15 12:55:00,59.02,59.03,58.98,58.98,35258.0,52.1409,52.1497,52.1056,52.1056,35258.0
2021-11-15 13:00:00,58.98,59.02,58.98,59.01,33556.0,52.1056,52.1409,52.1056,52.1321,33556.0
2021-11-15 13:05:00,59.01,59.01,58.97,58.98,10805.0,52.1321,52.1321,52.0967,52.1056,10805.0
2021-11-15 13:10:00,58.98,59.0,58.95,58.99,16445.0,52.1056,52.1232,52.0791,52.1144,16445.0
2021-11-15 13:15:00,59.0,59.01,58.95,58.97,22956.0,52.1232,52.1321,52.0791,52.0967,22956.0
2021-11-15 13:20:00,58.97,58.99,58.94,58.98,19358.0,52.0967,52.1144,52.0702,52.1056,19358.0
2021-11-15 13:25:00,58.99,59.02,58.97,58.98,18990.0,52.1144,52.1409,52.0967,52.1056,18990.0
2021-11-15 13:30:00,58.97,59.03,58.97,58.98,18907.0,52.0967,52.1497,52.0967,52.1056,18907.0
2021-11-15 13:35:00,58.98,59.0,58.96,58.99,19344.0,52.1056,52.1232,52.0879,52.1144,19344.0
2021-11-15 13:40:00,58.99,59.03,58.96,59.03,22599.0,52.1144,52.1497,52.0879,52.1497,22599.0
2021-11-15 13:45:00,59.03,59.04,58.97,59.0,55103.0,52.1497,52.1586,52.0967,52.1232,55103.0
2021-11-15 13:50:00,59.01,59.01,59.0,59.01,8252.0,52.1321,52.1321,52.1232,52.1321,8252.0
2021-11-15 13:55:00,59.01,59.02,58.99,59.02,17661.0,52.1321,52.1409,52.1144,52.1409,17661.0
2021-11-15 14:00:00,59.01,59.04,58.97,59.04,27454.0,52.1321,52.1586,52.0967,52.1586,27454.0
2021-11-15 14:05:00,59.03,59.04,58.99,59.01,26797.0,52.1497,52.1586,52.1144,52.1321,26797.0
2021-11-15 14:10:00,59.01,59.02,58.97,59.02,18468.0,52.1321,52.1409,52.0967,52.1409,18468.0
2021-11-15 14:15:00,59.01,59.01,58.93,58.98,30075.0,52.1321,52.1321,52.0614,52.1056,30075.0
2021-11-15 14:20:00,58.98,59.01,58.93,58.99,49223.0,52.1056,52.1321,52.0614,52.1144,49223.0
2021-11-15 14:25:00,58.99,58.99,58.95,58.98,19617.0,52.1144,52.1144,52.0791,52.1056,19617.0
2021-11-15 14:30:00,58.98,59.0,58.97,59.0,19910.0,52.1056,52.1232,52.0967,52.1232,19910.0
2021-11-15 14:35:00,59.0,59.01,58.98,59.01,14334.0,52.1232,52.1321,52.1056,52.1321,14334.0
2021-11-15 14:40:00,59.01,59.02,58.99,59.0,27759.0,52.1321,52.1409,52.1144,52.1232,27759.0
2021-11-15 14:45:00,59.0,59.02,58.99,59.01,20834.0,52.1232,52.1409,52.1144,52.1321,20834.0
2021-11-15 14:50:00,59.01,59.02,58.97,58.97,22145.0,52.1321,52.1409,52.0967,52.0967,22145.0
2021-11-15 14:55:00,58.97,58.98,58.92,58.93,31696.0,52.0967,52.1056,52.0525,52.0614,31696.0
2021-11-15 15:00:00,58.93,58.95,58.9,58.92,54078.0,52.0614,52.0791,52.0349,52.0525,54078.0
2021-11-15 15:05:00,58.92,58.93,58.87,58.89,46211.0,52.0525,52.0614,52.0084,52.026,46211.0
2021-11-15 15:10:00,58.88,58.88,58.79,58.79,34975.0,52.0172,52.0172,51.9377,51.9377,34975.0
2021-11-15 15:15:00,58.79,58.86,58.77,58.86,61543.0,51.9377,51.9995,51.92,51.9995,61543.0
2021-11-15 15:20:00,58.86,58.87,58.81,58.83,26570.0,51.9995,52.0084,51.9554,51.973,26570.0
2021-11-15 15:25:00,58.82,58.88,58.8,58.87,37183.0,51.9642,52.0172,51.9465,52.0084,37183.0
2021-11-15 15:30:00,58.87,58.91,58.83,58.88,47584.0,52.0084,52.0437,51.973,52.0172,47584.0
2021-11-15 15:35:00,58.87,58.88,58.81,58.82,43117.0,52.0084,52.0172,51.9554,51.9642,43117.0
2021-11-15 15:40:00,58.82,58.87,58.81,58.82,61513.0,51.9642,52.0084,51.9554,51.9642,61513.0
2021-11-15 15:45:00,58.81,58.82,58.77,58.78,56465.0,51.9554,51.9642,51.92,51.9289,56465.0
2021-11-15 15:50:00,58.78,58.86,58.76,58.85,71794.0,51.9289,51.9995,51.9112,51.9907,71794.0
2021-11-15 15:55:00,58.85,58.99,58.84,58.97,252932.0,51.9907,52.1144,51.9819,52.0967,252932.0
2021-11-16 09:30:00,59.08,59.4,58.92,58.98,239934.0,52.1939,52.4766,52.0525,52.1056,239934.0
2021-11-16 09:35:00,58.99,59.3,58.99,59.15,52806.0,52.1144,52.3883,52.1144,52.2557,52806.0
2021-11-16 09:40:00,59.13,59.32,59.13,59.31,95013.0,52.2381,52.4059,52.2381,52.3971,95013.0
2021-11-16 09:45:00,59.31,59.47,59.26,59.32,62373.0,52.3971,52.5384,52.3529,52.4059,62373.0
2021-11-16 09:50:00,59.31,59.39,59.23,59.24,37677.0,52.3971,52.4678,52.3264,52.3353,37677.0
2021-11-16 09:55:00,59.22,59.26,59.0,59.0,50339.0,52.3176,52.3529,52.1232,52.1232,50339.0
2021-11-16 10:00:00,59.0,59.14,58.95,58.97,46206.0,52.1232,52.2469,52.0791,52.0967,46206.0
2021-11-16 10:05:00,58.97,59.06,58.95,58.95,49417.0,52.0967,52.1762,52.0791,52.0791,49417.0
2021-11-16 10:10:00,58.96,59.03,58.91,59.01,28340.0,52.0879,52.1497,52.0437,52.1321,28340.0
2021-11-16 10:15:00,59.02,59.12,58.91,58.94,55980.0,52.1409,52.2292,52.0437,52.0702,55980.0
2021-11-16 10:20:00,58.94,58.95,58.76,58.8,63701.0,52.0702,52.0791,51.9112,51.9465,63701.0
2021-11-16 10:25:00,58.8,58.82,58.6,58.63,76220.0,51.9465,51.9642,51.7698,51.7963,76220.0
2021-11-16 10:30:00,58.64,58.74,58.6,58.66,41324.0,51.8052,51.8935,51.7698,51.8229,41324.0
2021-11-16 10:35:00,58.65,58.73,58.65,58.67,32690.0,51.814,51.8847,51.814,51.8317,32690.0
2021-11-16 10:40:00,58.67,58.79,58.67,58.76,24580.0,51.8317,51.9377,51.8317,51.9112,24580.0
2021-11-16 10:45:00,58.76,58.76,58.61,58.64,37904.0,51.9112,51.9112,51.7787,51.8052,37904.0
2021-11-16 10:50:00,58.63,58.66,58.58,58.61,31530.0,51.7963,51.8229,51.7522,51.7787,31530.0
2021-11-16 10:55:00,58.61,58.75,58.57,58.7,38030.0,51.7787,51.9024,51.7433,51.8582,38030.0
2021-11-16 11:00:00,58.69,58.71,58.66,58.69,12612.0,51.8494,51.867,51.8229,51.8494,12612.0
2021-11-16 11:05:00,58.7,58.7,58.59,58.6,30924.0,51.8582,51.8582,51.761,51.7698,30924.0
2021-11-16 11:10:00,58.6,58.62,58.49,58.49,57284.0,51.7698,51.7875,51.6727,51.6727,57284.0
2021-11-16 11:15:00,58.49,58.54,58.43,58.44,43896.0,51.6727,51.7168,51.6197,51.6285,43896.0
2021-11-16 11:20:00,58.45,58.45,58.32,58.35,46730.0,51.6373,51.6373,51.5225,51.549,46730.0
2021-11-16 11:25:00,58.35,58.36,58.27,58.29,46727.0,51.549,51.5578,51.4783,51.496,46727.0
2021-11-16 11:30:00,58.3,58.38,58.29,58.31,40072.0,51.5048,51.5755,51.496,51.5136,40072.0
2021-11-16 11:35:00,58.3,58.32,58.24,58.24,47726.0,51.5048,51.5225,51.4518,51.4518,47726.0
2021-11-16 11:40:00,58.24,58.32,58.23,58.27,23592.0,51.4518,51.5225,51.443,51.4783,23592.0
2021-11-16 11:45:00,58.27,58.27,58.14,58.18,47203.0,51.4783,51.4783,51.3635,51.3988,47203.0
2021-11-16 11:50:00,58.19,58.22,58.14,58.16,68167.0,51.4076,51.4341,51.3635,51.3811,68167.0
2021-11-16 11:55:00,58.16,58.23,58.11,58.22,29169.0,51.3811,51.443,51.337,51.4341,29169.0
2021-11-16 12:00:00,58.21,58.33,58.2,58.29,22240.0,51.4253,51.5313,51.4165,51.496,22240.0
2021-11-16 12:05:00,58.28,58.28,58.11,58.12,37359.0,51.4871,51.4871,51.337,51.3458,37359.0
2021-11-16 12:10:00,58.11,58.15,58.07,58.08,48796.0,51.337,51.3723,51.3016,51.3105,48796.0
2021-11-16 12:15:00,58.08,58.14,58.06,58.11,22917.0,51.3105,51.3635,51.2928,51.337,22917.0
2021-11-16 12:20:00,58.13,58.13,58.09,58.13,12712.0,51.3546,51.3546,51.3193,51.3546,12712.0
2021-11-16 12:25:00,58.12,58.23,58.09,58.21,28856.0,51.3458,51.443,51.3193,51.4253,28856.0
2021-11-16 12:30:00,58.23,58.23,58.15,58.22,16416.0,51.443,51.443,51.3723,51.4341,16416.0
2021-11-16 12:35:00,58.21,58.27,58.2,58.24,18274.0,51.4253,51.4783,51.4165,51.4518,18274.0
2021-11-16 12:40:00,58.24,58.27,58.23,58.27,22441.0,51.4518,51.4783,51.443,51.4783,22441.0
2021-11-16 12:45:00,58.27,58.32,58.25,58.31,33523.0,51.4783,51.5225,51.4606,51.5136,33523.0
2021-11-16 12:50:00,58.31,58.33,58.23,58.23,22441.0,51.5136,51.5313,51.443,51.443,22441.0
2021-11-16 12:55:00,58.23,58.24,58.11,58.18,17278.0,51.443,51.4518,51.337,51.3988,17278.0
2021-11-16 13:00:00,58.19,58.2,58.15,58.17,27920.0,51.4076,51.4165,51.3723,51.39,27920.0
2021-11-16 13:05:00,58.16,58.19,58.12,58.19,25543.0,51.3811,51.4076,51.3458,51.4076,25543.0
2021-11-16 13:10:00,58.19,58.25,58.19,58.22,14278.0,51.4076,51.4606,51.4076,51.4341,14278.0
2021-11-16 13:15:00,58.23,58.29,58.23,58.29,10741.0,51.443,51.496,51.443,51.496,10741.0
2021-11-16 13:20:00,58.29,58.35,58.28,58.34,11966.0,51.496,51.549,51.4871,51.5402,11966.0
2021-11-16 13:25:00,58.34,58.36,58.28,58.29,18859.0,51.5402,51.5578,51.4871,51.496,18859.0
2021-11-16 13:30:00,58.29,58.36,58.25,58.32,88644.0,51.496,51.5578,51.4606,51.5225,88644.0
2021-11-16 13:35:00,58.33,58.33,58.25,58.26,18814.0,51.5313,51.5313,51.4606,51.4695,18814.0
2021-11-16 13:40:00,58.25,58.3,58.24,58.28,19231.0,51.4606,51.5048,51.4518,51.4871,19231.0
2021-11-16 13:45:00,58.28,58.35,58.27,58.35,15612.0,51.4871,51.549,51.4783,51.549,15612.0
2021-11-16 13:50:00,58.35,58.36,58.23,58.26,29312.0,51.549,51.5578,51.443,51.4695,29312.0
2021-11-16 13:55:00,58.27,58.27,58.22,58.25,13877.0,51.4783,51.4783,51.4341,51.4606,13877.0
2021-11-16 14:00:00,58.25,58.28,58.23,58.26,11653.0,51.4606,51.4871,51.443,51.4695,11653.0
2021-11-16 14:05:00,58.27,58.29,58.24,58.28,12815.0,51.4783,51.496,51.4518,51.4871,12815.0
2021-11-16 14:10:00,58.29,58.37,58.27,58.35,22683.0,51.496,51.5667,51.4783,51.549,22683.0
2021-11-16 14:15:00,58.35,58.36,58.3,58.34,21438.0,51.549,51.5578,51.5048,51.5402,21438.0
2021-11-16 14:20:00,58.34,58.37,58.3,58.31,33048.0,51.5402,51.5667,51.5048,51.5136,33048.0
2021-11-16 14:25:00,58.3,58.33,58.3,58.31,16508.0,51.5048,51.5313,51.5048,51.5136,16508.0
2021-11-16 14:30:00,58.32,58.32,58.24,58.25,18610.0,51.5225,51.5225,51.4518,51.4606,18610.0
2021-11-16 14:35:00,58.25,58.29,58.22,58.27,20041.0,51.4606,51.496,51.4341,51.4783,20041.0
2021-11-16 14:40:00,58.28,58.32,58.25,58.26,24795.0,51.4871,51.5225,51.4606,51.4695,24795.0
2021-11-16 14:45:00,58.26,58.31,58.25,58.29,29347.0,51.4695,51.5136,51.4606,51.496,29347.0
2021-11-16 14:50:00,58.29,58.3,58.22,58.23,38277.0,51.496,51.5048,51.4341,51.443,38277.0
2021-11-16 14:55:00,58.22,58.22,58.16,58.17,33141.0,51.4341,51.4341,51.3811,51.39,33141.0
2021-11-16 15:00:00,58.17,58.18,58.11,58.13,33297.0,51.39,51.3988,51.337,51.3546,33297.0
2021-11-16 15:05:00,58.13,58.17,58.11,58.16,22555.0,51.3546,51.39,51.337,51.3811,22555.0
2021-11-16 15:10:00,58.16,58.19,58.1,58.19,22133.0,51.3811,51.4076,51.3281,51.4076,22133.0
2021-11-16 15:15:00,58.18,58.22,58.17,58.21,23913.0,51.3988,51.4341,51.39,51.4253,23913.0
2021-11-16 15:20:00,58.22,58.26,58.21,58.22,22805.0,51.4341,51.4695,51.4253,51.4341,22805.0
2021-11-16 15:25:00,58.22,58.23,58.19,58.19,21589.0,51.4341,51.443,51.4076,51.4076,21589.0
2021-11-16 15:30:00,58.19,58.25,58.18,58.23,47755.0,51.4076,51.4606,51.3988,51.443,47755.0
2021-11-16 15:35:00,58.23,58.25,58.18,58.21,45445.0,51.443,51.4606,51.3988,51.4253,45445.0
2021-11-16 15:40:00,58.22,58.27,58.21,58.23,34574.0,51.4341,51.4783,51.4253,51.443,34574.0
2021-11-16 15:45:00,58.23,58.23,58.13,58.17,56341.0,51.443,51.443,51.3546,51.39,56341.0
2021-11-16 15:50:00,58.17,58.22,58.15,58.2,111118.0,51.39,51.4341,51.3723,51.4165,111118.0
2021-11-16 15:55:00,58.2,58.22,58.08,58.15,236880.0,51.4165,51.4341,51.3105,51.3723,236880.0
2021-11-17 09:30:00,58.28,58.48,58.03,58.25,228099.0,51.4871,51.6638,51.2663,51.4606,228099.0
2021-11-17 09:35:00,58.25,58.46,58.25,58.46,65033.0,51.4606,51.6462,51.4606,51.6462,65033.0
2021-11-17 09:40:00,58.44,58.52,58.38,58.48,75622.0,51.6285,51.6992,51.5755,51.6638,75622.0
2021-11-17 09:45:00,58.51,58.6,58.36,58.57,57463.0,51.6903,51.7698,51.5578,51.7433,57463.0
2021-11-17 09:50:00,58.57,58.84,58.56,58.84,70070.0,51.7433,51.9819,51.7345,51.9819,70070.0
2021-11-17 09:55:00,58.83,58.91,58.76,58.79,83950.0,51.973,52.0437,51.9112,51.9377,83950.0
2021-11-17 10:00:00,58.77,58.78,58.6,58.62,65506.0,51.92,51.9289,51.7698,51.7875,65506.0
2021-11-17 10:05:00,58.63,58.73,58.62,58.62,78054.0,51.7963,51.8847,51.7875,51.7875,78054.0
2021-11-17 10:10:00,58.6,58.67,58.43,58.49,77366.0,51.7698,51.8317,51.6197,51.6727,77366.0
2021-11-17 10:15:00,58.5,58.55,58.43,58.46,73514.0,51.6815,51.7257,51.6197,51.6462,73514.0
2021-11-17 10:20:00,58.46,58.53,58.41,58.5,53469.0,51.6462,51.708,51.602,51.6815,53469.0
2021-11-17 10:25:00,58.48,58.52,58.45,58.49,46862.0,51.6638,51.6992,51.6373,51.6727,46862.0
2021-11-17 10:30:00,58.49,58.52,58.39,58.48,20460.0,51.6727,51.6992,51.5843,51.6638,20460.0
2021-11-17 10:35:00,58.48,58.5,58.4,58.41,26618.0,51.6638,51.6815,51.5932,51.602,26618.0
2021-11-17 10:40:00,58.4,58.4,58.32,58.33,31001.0,51.5932,51.5932,51.5225,51.5313,31001.0
2021-11-17 10:45:00,58.32,58.37,58.24,58.32,50313.0,51.5225,51.5667,51.4518,51.5225,50313.0
2021-11-17 10:50:00,58.32,58.42,58.28,58.38,25946.0,51.5225,51.6108,51.4871,51.5755,25946.0
2021-11-17 10:55:00,58.38,58.42,58.34,58.39,18383.0,51.5755,51.6108,51.5402,51.5843,18383.0
2021-11-17 11:00:00,58.38,58.42,58.26,58.29,34872.0,51.5755,51.6108,51.4695,51.496,34872.0
2021-11-17 11:05:00,58.3,58.36,58.26,58.34,21436.0,51.5048,51.5578,51.4695,51.5402,21436.0
2021-11-17 11:10:00,58.34,58.4,58.33,58.36,18678.0,51.5402,51.5932,51.5313,51.5578,18678.0
2021-11-17 11:15:00,58.35,58.45,58.35,58.43,26040.0,51.549,51.6373,51.549,51.6197,26040.0
2021-11-17 11:20:00,58.44,58.52,58.4,58.52,31121.0,51.6285,51.6992,51.5932,51.6992,31121.0
2021-11-17 11:25:00,58.52,58.58,58.46,58.49,40924.0,51.6992,51.7522,51.6462,51.6727,40924.0
2021-11-17 11:30:00,58.48,58.51,58.44,58.44,42482.0,51.6638,51.6903,51.6285,51.6285,42482.0
2021-11-17 11:35:00,58.44,58.5,58.41,58.41,31833.0,51.6285,51.6815,51.602,51.602,31833.0
2021-11-17 11:40:00,58.4,58.45,58.29,58.3,30721.0,51.5932,51.6373,51.496,51.5048,30721.0
2021-11-17 11:45:00,58.29,58.33,58.24,58.24,25960.0,51.496,51.5313,51.4518,51.4518,25960.0
2021-11-17 11:50:00,58.24,58.26,58.13,58.14,48728.0,51.4518,51.4695,51.3546,51.3635,48728.0
2021-11-17 11:55:00,58.15,58.24,58.14,58.23,47986.0,51.3723,51.4518,51.3635,51.443,47986.0
2021-11-17 12:00:00,58.23,58.29,58.19,58.29,71982.0,51.443,51.496,51.4076,51.496,71982.0
2021-11-17 12:05:00,58.29,58.29,58.21,58.22,48222.0,51.496,51.496,51.4253,51.4341,48222.0
2021-11-17 12:10:00,58.22,58.28,58.2,58.25,23724.0,51.4341,51.4871,51.4165,51.4606,23724.0
2021-11-17 12:15:00,58.25,58.27,58.21,58.27,26721.0,51.4606,51.4783,51.4253,51.4783,26721.0
2021-11-17 12:20:00,58.27,58.32,58.27,58.3,22826.0,51.4783,51.5225,51.4783,51.5048,22826.0
2021-11-17 12:25:00,58.3,58.34,58.23,58.25,49991.0,51.5048,51.5402,51.443,51.4606,49991.0
2021-11-17 12:30:00,58.24,58.25,58.17,58.23,40875.0,51.4518,51.4606,51.39,51.443,40875.0
2021-11-17 12:35:00,58.23,58.29,58.2,58.28,30759.0,51.443,51.496,51.4165,51.4871,30759.0
2021-11-17 12:40:00,58.29,58.34,58.28,58.33,21904.0,51.496,51.5402,51.4871,51.5313,21904.0
2021-11-17 12:45:00,58.33,58.39,58.31,58.36,21746.0,51.5313,51.5843,51.5136,51.5578,21746.0
2021-11-17 12:50:00,58.35,58.39,58.33,58.35,22677.0,51.549,51.5843,51.5313,51.549,22677.0
2021-11-17 12:55:00,58.35,58.37,58.27,58.28,24911.0,51.549,51.5667,51.4783,51.4871,24911.0
2021-11-17 13:00:00,58.27,58.33,58.19,58.33,22771.0,51.4783,51.5313,51.4076,51.5313,22771.0
2021-11-17 13:05:00,58.33,58.42,58.33,58.42,27244.0,51.5313,51.6108,51.5313,51.6108,27244.0
2021-11-17 13:10:00,58.43,58.43,58.37,58.39,15088.0,51.6197,51.6197,51.5667,51.5843,15088.0
2021-11-17 13:15:00,58.38,58.38,58.31,58.33,22488.0,51.5755,51.5755,51.5136,51.5313,22488.0
2021-11-17 13:20:00,58.33,58.34,58.3,58.34,15821.0,51.5313,51.5402,51.5048,51.5402,15821.0
2021-11-17 13:25:00,58.34,58.38,58.31,58.32,23044.0,51.5402,51.5755,51.5136,51.5225,23044.0
2021-11-17 13:30:00,58.3,58.34,58.3,58.34,18110.0,51.5048,51.5402,51.5048,51.5402,18110.0
2021-11-17 13:35:00,58.34,58.36,58.31,58.34,14789.0,51.5402,51.5578,51.5136,51.5402,14789.0
2021-11-17 13:40:00,58.35,58.38,58.28,58.28,16136.0,51.549,51.5755,51.4871,51.4871,16136.0
2021-11-17 13:45:00,58.28,58.28,58.19,58.21,21718.0,51.4871,51.4871,51.4076,51.4253,21718.0
2021-11-17 13:50:00,58.22,58.23,58.11,58.12,25482.0,51.4341,51.443,51.337,51.3458,25482.0
2021-11-17 13:55:00,58.12,58.19,58.11,58.17,30235.0,51.3458,51.4076,51.337,51.39,30235.0
2021-11-17 14:00:00,58.17,58.21,58.15,58.16,20112.0,51.39,51.4253,51.3723,51.3811,20112.0
2021-11-17 14:05:00,58.17,58.19,58.15,58.16,18038.0,51.39,51.4076,51.3723,51.3811,18038.0
2021-11-17 14:10:00,58.16,58.17,58.12,58.13,20641.0,51.3811,51.39,51.3458,51.3546,20641.0
2021-11-17 14:15:00,58.13,58.14,58.01,58.04,34992.0,51.3546,51.3635,51.2486,51.2751,34992.0
2021-11-17 14:20:00,58.03,58.03,57.98,57.99,40245.0,51.2663,51.2663,51.2221,51.2309,40245.0
2021-11-17 14:25:00,57.98,58.02,57.94,57.97,48175.0,51.2221,51.2574,51.1868,51.2133,48175.0
2021-11-17 14:30:00,57.96,58.02,57.93,57.94,34019.0,51.2044,51.2574,51.1779,51.1868,34019.0
2021-11-17 14:35:00,57.94,57.98,57.9,57.92,35413.0,51.1868,51.2221,51.1514,51.1691,35413.0
2021-11-17 14:40:00,57.93,57.95,57.84,57.85,46472.0,51.1779,51.1956,51.0984,51.1073,46472.0
2021-11-17 14:45:00,57.85,57.88,57.79,57.81,43966.0,51.1073,51.1338,51.0543,51.0719,43966.0
2021-11-17 14:50:00,57.8,57.83,57.75,57.83,40194.0,51.0631,51.0896,51.0189,51.0896,40194.0
2021-11-17 14:55:00,57.82,57.91,57.81,57.89,60635.0,51.0808,51.1603,51.0719,51.1426,60635.0
2021-11-17 15:00:00,57.89,57.91,57.86,57.89,33045.0,51.1426,51.1603,51.1161,51.1426,33045.0
2021-11-17 15:05:00,57.89,57.92,57.85,57.87,38965.0,51.1426,51.1691,51.1073,51.1249,38965.0
2021-11-17 15:10:00,57.88,57.89,57.79,57.82,41578.0,51.1338,51.1426,51.0543,51.0808,41578.0
2021-11-17 15:15:00,57.82,57.85,57.76,57.79,60883.0,51.0808,51.1073,51.0278,51.0543,60883.0
2021-11-17 15:20:00,57.79,57.95,57.76,57.92,66626.0,51.0543,51.1956,51.0278,51.1691,66626.0
2021-11-17 15:25:00,57.92,57.99,57.9,57.96,38330.0,51.1691,51.2309,51.1514,51.2044,38330.0
2021-11-17 15:30:00,57.95,58.07,57.95,58.07,40213.0,51.1956,51.3016,51.1956,51.3016,40213.0
2021-11-17 15:35:00,58.08,58.08,57.93,57.94,50994.0,51.3105,51.3105,51.1779,51.1868,50994.0
2021-11-17 15:40:00,57.93,58.03,57.92,58.01,48805.0,51.1779,51.2663,51.1691,51.2486,48805.0
2021-11-17 15:45:00,58.0,58.1,57.98,58.0,74579.0,51.2398,51.3281,51.2221,51.2398,74579.0
2021-11-17 15:50:00,57.99,58.01,57.92,57.95,100290.0,51.2309,51.2486,51.1691,51.1956,100290.0
2021-11-17 15:55:00,57.95,57.97,57.92,57.96,191596.0,51.1956,51.2133,51.1691,51.2044,191596.0
2021-11-18 09:30:00,57.79,58.05,57.57,57.9,134468.0,51.0543,51.284,50.8599,51.1514,134468.0
2021-11-18 09:35:00,57.89,58.04,57.61,57.61,68461.0,51.1426,51.2751,50.8952,50.8952,68461.0
2021-11-18 09:40:00,57.62,57.77,57.61,57.76,87329.0,50.9041,51.0366,50.8952,51.0278,87329.0
2021-11-18 09:45:00,57.76,57.81,57.56,57.59,74804.0,51.0278,51.0719,50.8511,50.8776,74804.0
2021-11-18 09:50:00,57.61,57.62,57.46,57.6,57183.0,50.8952,50.9041,50.7627,50.8864,57183.0
2021-11-18 09:55:00,57.59,57.59,57.43,57.46,23048.0,50.8776,50.8776,50.7362,50.7627,23048.0
2021-11-18 10:00:00,57.47,57.54,57.39,57.45,42816.0,50.7716,50.8334,50.7009,50.7539,42816.0
2021-11-18 10:05:00,57.45,57.46,57.26,57.36,46720.0,50.7539,50.7627,50.586,50.6744,46720.0
2021-11-18 10:10:00,57.37,57.47,57.34,57.41,19608.0,50.6832,50.7716,50.6567,50.7185,19608.0
2021-11-18 10:15:00,57.42,57.51,57.31,57.34,38204.0,50.7274,50.8069,50.6302,50.6567,38204.0
2021-11-18 10:20:00,57.34,57.35,57.2,57.21,44108.0,50.6567,50.6655,50.533,50.5419,44108.0
2021-11-18 10:25:00,57.21,57.31,57.18,57.19,30141.0,50.5419,50.6302,50.5154,50.5242,30141.0
2021-11-18 10:30:00,57.18,57.18,57.06,57.15,59839.0,50.5154,50.5154,50.4093,50.4889,59839.0
2021-11-18 10:35:00,57.14,57.18,57.08,57.09,31025.0,50.48,50.5154,50.427,50.4358,31025.0
2021-11-18 10:40:00,57.08,57.08,56.91,56.99,229367.0,50.427,50.427,50.2768,50.3475,229367.0
2021-11-18 10:45:00,56.99,57.03,56.97,57.0,58078.0,50.3475,50.3828,50.3298,50.3563,58078.0
2021-11-18 10:50:00,57.01,57.14,56.98,57.12,59549.0,50.3652,50.48,50.3387,50.4623,59549.0
2021-11-18 10:55:00,57.12,57.12,57.0,57.03,46267.0,50.4623,50.4623,50.3563,50.3828,46267.0
2021-11-18 11:00:00,57.03,57.05,56.97,56.99,37886.0,50.3828,50.4005,50.3298,50.3475,37886.0
2021-11-18 11:05:00,56.99,57.05,56.97,57.03,27661.0,50.3475,50.4005,50.3298,50.3828,27661.0
2021-11-18 11:10:00,57.03,57.08,56.99,56.99,24452.0,50.3828,50.427,50.3475,50.3475,24452.0
2021-11-18 11:15:00,56.99,57.05,56.98,57.02,29153.0,50.3475,50.4005,50.3387,50.374,29153.0
2021-11-18 11:20:00,57.02,57.08,57.01,57.06,36083.0,50.374,50.427,50.3652,50.4093,36083.0
2021-11-18 11:25:00,57.06,57.17,57.06,57.14,41554.0,50.4093,50.5065,50.4093,50.48,41554.0
2021-11-18 11:30:00,57.14,57.24,57.13,57.17,29462.0,50.48,50.5684,50.4712,50.5065,29462.0
2021-11-18 11:35:00,57.17,57.31,57.17,57.26,35951.0,50.5065,50.6302,50.5065,50.586,35951.0
2021-11-18 11:40:00,57.26,57.3,57.21,57.29,84322.0,50.586,50.6214,50.5419,50.6125,84322.0
2021-11-18 11:45:00,57.28,57.28,57.21,57.25,25424.0,50.6037,50.6037,50.5419,50.5772,25424.0
2021-11-18 11:50:00,57.25,57.38,57.25,57.3,26680.0,50.5772,50.692,50.5772,50.6214,26680.0
2021-11-18 11:55:00,57.3,57.35,57.25,57.33,36497.0,50.6214,50.6655,50.5772,50.6479,36497.0
2021-11-18 12:00:00,57.33,57.42,57.33,57.42,36463.0,50.6479,50.7274,50.6479,50.7274,36463.0
2021-11-18 12:05:00,57.43,57.48,57.39,57.4,16147.0,50.7362,50.7804,50.7009,50.7097,16147.0
2021-11-18 12:10:00,57.4,57.43,57.35,57.42,15790.0,50.7097,50.7362,50.6655,50.7274,15790.0
2021-11-18 12:15:00,57.43,57.46,57.37,57.37,11846.0,50.7362,50.7627,50.6832,50.6832,11846.0
2021-11-18 12:20:00,57.38,57.42,57.34,57.34,13557.0,50.692,50.7274,50.6567,50.6567,13557.0
2021-11-18 12:25:00,57.34,57.38,57.32,57.38,15303.0,50.6567,50.692,50.639,50.692,15303.0
2021-11-18 12:30:00,57.37,57.43,57.34,57.37,17385.0,50.6832,50.7362,50.6567,50.6832,17385.0
2021-11-18 12:35:00,57.37,57.38,57.28,57.36,22582.0,50.6832,50.692,50.6037,50.6744,22582.0
2021-11-18 12:40:00,57.36,57.37,57.32,57.36,9347.0,50.6744,50.6832,50.639,50.6744,9347.0
2021-11-18 12:45:00,57.37,57.4,57.36,57.4,24142.0,50.6832,50.7097,50.6744,50.7097,24142.0
2021-11-18 12:50:00,57.39,57.42,57.34,57.36,11473.0,50.7009,50.7274,50.6567,50.6744,11473.0
2021-11-18 12:55:00,57.37,57.37,57.26,57.26,12776.0,50.6832,50.6832,50.586,50.586,12776.0
2021-11-18 13:00:00,57.26,57.27,57.23,57.24,16512.0,50.586,50.5949,50.5595,50.5684,16512.0
2021-11-18 13:05:00,57.25,57.29,57.21,57.21,17471.0,50.5772,50.6125,50.5419,50.5419,17471.0
2021-11-18 13:10:00,57.21,57.25,57.19,57.25,13968.0,50.5419,50.5772,50.5242,50.5772,13968.0
2021-11-18 13:15:00,57.25,57.28,57.2,57.22,12493.0,50.5772,50.6037,50.533,50.5507,12493.0
2021-11-18 13:20:00,57.21,57.21,57.15,57.18,14788.0,50.5419,50.5419,50.4889,50.5154,14788.0
2021-11-18 13:25:00,57.2,57.23,57.19,57.21,13088.0,50.533,50.5595,50.5242,50.5419,13088.0
2021-11-18 13:30:00,57.2,57.24,57.18,57.23,18283.0,50.533,50.5684,50.5154,50.5595,18283.0
2021-11-18 13:35:00,57.23,57.27,57.18,57.19,27382.0,50.5595,50.5949,50.5154,50.5242,27382.0
2021-11-18 13:40:00,57.19,57.22,57.15,57.17,47332.0,50.5242,50.5507,50.4889,50.5065,47332.0
2021-11-18 13:45:00,57.17,57.19,57.11,57.11,25467.0,50.5065,50.5242,50.4535,50.4535,25467.0
2021-11-18 13:50:00,57.11,57.19,57.1,57.17,26050.0,50.4535,50.5242,50.4447,50.5065,26050.0
2021-11-18 13:55:00,57.17,57.23,57.16,57.2,28940.0,50.5065,50.5595,50.4977,50.533,28940.0
2021-11-18 14:00:00,57.2,57.23,57.17,57.2,26511.0,50.533,50.5595,50.5065,50.533,26511.0
2021-11-18 14:05:00,57.19,57.22,57.17,57.19,13070.0,50.5242,50.5507,50.5065,50.5242,13070.0
2021-11-18 14:10:00,57.18,57.19,57.16,57.17,26253.0,50.5154,50.5242,50.4977,50.5065,26253.0
2021-11-18 14:15:00,57.16,57.16,57.07,57.08,25810.0,50.4977,50.4977,50.4182,50.427,25810.0
2021-11-18 14:20:00,57.07,57.07,57.0,57.02,23442.0,50.4182,50.4182,50.3563,50.374,23442.0
2021-11-18 14:25:00,57.02,57.05,56.99,57.05,30388.0,50.374,50.4005,50.3475,50.4005,30388.0
2021-11-18 14:30:00,57.06,57.09,57.03,57.03,18901.0,50.4093,50.4358,50.3828,50.3828,18901.0
2021-11-18 14:35:00,57.03,57.05,57.02,57.02,28185.0,50.3828,50.4005,50.374,50.374,28185.0
2021-11-18 14:40:00,57.03,57.03,57.01,57.02,11412.0,50.3828,50.3828,50.3652,50.374,11412.0
2021-11-18 14:45:00,57.01,57.01,56.97,57.0,30673.0,50.3652,50.3652,50.3298,50.3563,30673.0
2021-11-18 14:50:00,57.0,57.05,56.98,57.04,21787.0,50.3563,50.4005,50.3387,50.3917,21787.0
2021-11-18 14:55:00,57.03,57.05,56.99,57.04,22952.0,50.3828,50.4005,50.3475,50.3917,22952.0
2021-11-18 15:00:00,57.04,57.05,57.0,57.0,38575.0,50.3917,50.4005,50.3563,50.3563,38575.0
2021-11-18 15:05:00,57.0,57.03,56.95,57.02,26376.0,50.3563,50.3828,50.3122,50.374,26376.0
2021-11-18 15:10:00,57.02,57.07,57.01,57.01,21878.0,50.374,50.4182,50.3652,50.3652,21878.0
2021-11-18 15:15:00,57.01,57.02,56.99,56.99,15856.0,50.3652,50.374,50.3475,50.3475,15856.0
2021-11-18 15:20:00,57.0,57.03,57.0,57.02,12917.0,50.3563,50.3828,50.3563,50.374,12917.0
2021-11-18 15:25:00,57.03,57.07,57.02,57.05,20608.0,50.3828,50.4182,50.374,50.4005,20608.0
2021-11-18 15:30:00,57.05,57.05,56.98,56.99,34805.0,50.4005,50.4005,50.3387,50.3475,34805.0
2021-11-18 15:35:00,56.98,57.0,56.87,56.88,43939.0,50.3387,50.3563,50.2415,50.2503,43939.0
2021-11-18 15:40:00,56.88,56.99,56.87,56.97,42231.0,50.2503,50.3475,50.2415,50.3298,42231.0
2021-11-18 15:45:00,56.98,57.04,56.97,57.01,108576.0,50.3387,50.3917,50.3298,50.3652,108576.0
2021-11-18 15:50:00,57.02,57.07,57.01,57.06,82287.0,50.374,50.4182,50.3652,50.4093,82287.0
2021-11-18 15:55:00,57.07,57.2,57.07,57.18,251247.0,50.4182,50.533,50.4182,50.5154,251247.0
2021-11-19 09:30:00,56.56,56.68,56.35,56.63,479997.0,49.9676,50.0736,49.7821,50.0295,479997.0
2021-11-19 09:35:00,56.63,56.9,56.61,56.88,83240.0,50.0295,50.268,50.0118,50.2503,83240.0
2021-11-19 09:40:00,56.87,57.09,56.66,57.08,152703.0,50.2415,50.4358,50.056,50.427,152703.0
2021-11-19 09:45:00,57.08,57.43,57.06,57.31,75211.0,50.427,50.7362,50.4093,50.6302,75211.0
2021-11-19 09:50:00,57.33,57.34,57.13,57.28,44079.0,50.6479,50.6567,50.4712,50.6037,44079.0
2021-11-19 09:55:00,57.29,57.3,57.13,57.19,21118.0,50.6125,50.6214,50.4712,50.5242,21118.0
2021-11-19 10:00:00,57.2,57.2,57.07,57.09,28921.0,50.533,50.533,50.4182,50.4358,28921.0
2021-11-19 10:05:00,57.1,57.1,56.79,56.91,72847.0,50.4447,50.4447,50.1708,50.2768,72847.0
2021-11-19 10:10:00,56.93,56.97,56.83,56.93,65355.0,50.2945,50.3298,50.2061,50.2945,65355.0
2021-11-19 10:15:00,56.92,56.93,56.79,56.9,53442.0,50.2857,50.2945,50.1708,50.268,53442.0
2021-11-19 10:20:00,56.9,56.99,56.83,56.96,29134.0,50.268,50.3475,50.2061,50.321,29134.0
2021-11-19 10:25:00,56.95,57.09,56.88,57.09,18869.0,50.3122,50.4358,50.2503,50.4358,18869.0
2021-11-19 10:30:00,57.07,57.09,57.01,57.07,24876.0,50.4182,50.4358,50.3652,50.4182,24876.0
2021-11-19 10:35:00,57.06,57.16,57.05,57.11,31232.0,50.4093,50.4977,50.4005,50.4535,31232.0
2021-11-19 10:40:00,57.12,57.22,57.1,57.18,36425.0,50.4623,50.5507,50.4447,50.5154,36425.0
2021-11-19 10:45:00,57.18,57.2,57.0,57.06,36251.0,50.5154,50.533,50.3563,50.4093,36251.0
2021-11-19 10:50:00,57.05,57.1,57.05,57.07,23367.0,50.4005,50.4447,50.4005,50.4182,23367.0
2021-11-19 10:55:00,57.07,57.22,57.06,57.21,38139.0,50.4182,50.5507,50.4093,50.5419,38139.0
2021-11-19 11:00:00,57.21,57.27,57.13,57.27,67916.0,50.5419,50.5949,50.4712,50.5949,67916.0
2021-11-19 11:05:00,57.27,57.28,57.18,57.19,26268.0,50.5949,50.6037,50.5154,50.5242,26268.0
2021-11-19 11:10:00,57.18,57.25,57.18,57.23,23723.0,50.5154,50.5772,50.5154,50.5595,23723.0
2021-11-19 11:15:00,57.23,57.26,57.16,57.17,34666.0,50.5595,50.586,50.4977,50.5065,34666.0
2021-11-19 11:20:00,57.17,57.27,57.15,57.18,33631.0,50.5065,50.5949,50.4889,50.5154,33631.0
2021-11-19 11:25:00,57.19,57.22,57.16,57.16,34707.0,50.5242,50.5507,50.4977,50.4977,34707.0
2021-11-19 11:30:00,57.15,57.16,57.06,57.06,20805.0,50.4889,50.4977,50.4093,50.4093,20805.0
2021-11-19 11:35:00,57.06,57.09,57.03,57.08,26628.0,50.4093,50.4358,50.3828,50.427,26628.0
2021-11-19 11:40:00,57.07,57.09,57.03,57.03,23113.0,50.4182,50.4358,50.3828,50.3828,23113.0
2021-11-19 11:45:00,57.02,57.08,57.0,57.08,39159.0,50.374,50.427,50.3563,50.427,39159.0
2021-11-19 11:50:00,57.08,57.09,57.05,57.06,34589.0,50.427,50.4358,50.4005,50.4093,34589.0
2021-11-19 11:55:00,57.05,57.11,57.04,57.1,25369.0,50.4005,50.4535,50.3917,50.4447,25369.0
2021-11-19 12:00:00,57.11,57.12,57.06,57.1,21673.0,50.4535,50.4623,50.4093,50.4447,21673.0
2021-11-19 12:05:00,57.09,57.23,57.09,57.23,41083.0,50.4358,50.5595,50.4358,50.5595,41083.0
2021-11-19 12:10:00,57.23,57.28,57.15,57.16,48939.0,50.5595,50.6037,50.4889,50.4977,48939.0
2021-11-19 12:15:00,57.17,57.2,57.15,57.17,22540.0,50.5065,50.533,50.4889,50.5065,22540.0
2021-11-19 12:20:00,57.17,57.17,57.14,57.16,20484.0,50.5065,50.5065,50.48,50.4977,20484.0
2021-11-19 12:25:00,57.16,57.18,57.11,57.16,40510.0,50.4977,50.5154,50.4535,50.4977,40510.0
2021-11-19 12:30:00,57.16,57.17,57.13,57.14,22405.0,50.4977,50.5065,50.4712,50.48,22405.0
2021-11-19 12:35:00,57.14,57.22,57.14,57.15,35781.0,50.48,50.5507,50.48,50.4889,35781.0
2021-11-19 12:40:00,57.16,57.16,56.91,56.92,73717.0,50.4977,50.4977,50.2768,50.2857,73717.0
2021-11-19 12:45:00,56.9,56.91,56.8,56.86,51271.0,50.268,50.2768,50.1796,50.2327,51271.0
2021-11-19 12:50:00,56.87,56.9,56.8,56.81,35981.0,50.2415,50.268,50.1796,50.1885,35981.0
2021-11-19 12:55:00,56.81,56.85,56.77,56.84,30101.0,50.1885,50.2238,50.1531,50.215,30101.0
2021-11-19 13:00:00,56.83,56.85,56.81,56.83,18253.0,50.2061,50.2238,50.1885,50.2061,18253.0
2021-11-19 13:05:00,56.83,56.85,56.79,56.85,20086.0,50.2061,50.2238,50.1708,50.2238,20086.0
2021-11-19 13:10:00,56.85,56.92,56.85,56.9,22819.0,50.2238,50.2857,50.2238,50.268,22819.0
2021-11-19 13:15:00,56.91,56.96,56.91,56.94,15087.0,50.2768,50.321,50.2768,50.3033,15087.0
2021-11-19 13:20:00,56.95,56.97,56.92,56.95,24633.0,50.3122,50.3298,50.2857,50.3122,24633.0
2021-11-19 13:25:00,56.95,56.97,56.93,56.94,31924.0,50.3122,50.3298,50.2945,50.3033,31924.0
2021-11-19 13:30:00,56.93,56.94,56.84,56.84,19471.0,50.2945,50.3033,50.215,50.215,19471.0
2021-11-19 13:35:00,56.84,56.92,56.81,56.9,24470.0,50.215,50.2857,50.1885,50.268,24470.0
2021-11-19 13:40:00,56.91,56.97,56.88,56.96,28150.0,50.2768,50.3298,50.2503,50.321,28150.0
2021-11-19 13:45:00,56.97,56.98,56.88,56.89,21438.0,50.3298,50.3387,50.2503,50.2592,21438.0
2021-11-19 13:50:00,56.89,56.89,56.82,56.82,24562.0,50.2592,50.2592,50.1973,50.1973,24562.0
2021-11-19 13:55:00,56.83,56.87,56.81,56.82,30639.0,50.2061,50.2415,50.1885,50.1973,30639.0
2021-11-19 14:00:00,56.83,56.99,56.82,56.95,26762.0,50.2061,50.3475,50.1973,50.3122,26762.0
2021-11-19 14:05:00,56.94,56.96,56.87,56.88,23075.0,50.3033,50.321,50.2415,50.2503,23075.0
2021-11-19 14:10:00,56.88,56.92,56.86,56.91,34757.0,50.2503,50.2857,50.2327,50.2768,34757.0
2021-11-19 14:15:00,56.9,56.93,56.89,56.92,21348.0,50.268,50.2945,50.2592,50.2857,21348.0
2021-11-19 14:20:00,56.92,56.94,56.9,56.91,19953.0,50.2857,50.3033,50.268,50.2768,19953.0
2021-11-19 14:25:00,56.9,56.9,56.75,56.76,31062.0,50.268,50.268,50.1355,50.1443,31062.0
2021-11-19 14:30:00,56.75,56.75,56.7,56.72,26907.0,50.1355,50.1355,50.0913,50.109,26907.0
2021-11-19 14:35:00,56.71,56.72,56.66,56.69,45476.0,50.1001,50.109,50.056,50.0825,45476.0
2021-11-19 14:40:00,56.69,56.7,56.64,56.69,41785.0,50.0825,50.0913,50.0383,50.0825,41785.0
2021-11-19 14:45:00,56.69,56.74,56.68,56.71,40868.0,50.0825,50.1266,50.0736,50.1001,40868.0
2021-11-19 14:50:00,56.72,56.8,56.72,56.78,41041.0,50.109,50.1796,50.109,50.162,41041.0
2021-11-19 14:55:00,56.78,56.8,56.77,56.78,27475.0,50.162,50.1796,50.1531,50.162,27475.0
2021-11-19 15:00:00,56.77,56.85,56.73,56.83,45442.0,50.1531,50.2238,50.1178,50.2061,45442.0
2021-11-19 15:05:00,56.84,56.85,56.74,56.78,39027.0,50.215,50.2238,50.1266,50.162,39027.0
2021-11-19 15:10:00,56.78,56.82,56.74,56.75,29475.0,50.162,50.1973,50.1266,50.1355,29475.0
2021-11-19 15:15:00,56.75,56.76,56.7,56.71,29934.0,50.1355,50.1443,50.0913,50.1001,29934.0
2021-11-19 15:20:00,56.7,56.74,56.68,56.73,32323.0,50.0913,50.1266,50.0736,50.1178,32323.0
2021-11-19 15:25:00,56.73,56.73,56.68,56.72,28595.0,50.1178,50.1178,50.0736,50.109,28595.0
2021-11-19 15:30:00,56.73,56.76,56.72,56.73,36842.0,50.1178,50.1443,50.109,50.1178,36842.0
2021-11-19 15:35:00,56.73,56.77,56.65,56.66,64829.0,50.1178,50.1531,50.0471,50.056,64829.0
2021-11-19 15:40:00,56.67,56.67,56.59,56.6,49556.0,50.0648,50.0648,49.9941,50.003,49556.0
2021-11-19 15:45:00,56.6,56.63,56.56,56.59,104934.0,50.003,50.0295,49.9676,49.9941,104934.0
2021-11-19 15:50:00,56.6,56.66,56.58,56.59,125742.0,50.003,50.056,49.9853,49.9941,125742.0
2021-11-19 15:55:00,56.6,56.63,56.54,56.55,295420.0,50.003,50.0295,49.95,49.9588,295420.0
2021-11-22 09:30:00,55.56,55.56,54.97,55.06,276450.0,49.0842,49.0842,48.5629,48.6425,276450.0
2021-11-22 09:35:00,55.04,55.48,55.02,55.31,103140.0,48.6248,49.0135,48.6071,48.8633,103140.0
2021-11-22 09:40:00,55.29,55.49,55.22,55.44,96101.0,48.8456,49.0223,48.7838,48.9782,96101.0
2021-11-22 09:45:00,55.47,55.77,55.47,55.74,81131.0,49.0047,49.2697,49.0047,49.2432,81131.0
2021-11-22 09:50:00,55.74,55.78,55.46,55.55,77649.0,49.2432,49.2785,48.9958,49.0753,77649.0
2021-11-22 09:55:00,55.56,55.7,55.56,55.69,52846.0,49.0842,49.2079,49.0842,49.199,52846.0
2021-11-22 10:00:00,55.69,55.71,55.27,55.32,76188.0,49.199,49.2167,48.828,48.8721,76188.0
2021-11-22 10:05:00,55.33,55.5,55.32,55.4,78789.0,48.881,49.0312,48.8721,48.9428,78789.0
2021-11-22 10:10:00,55.41,55.57,55.4,55.5,39473.0,48.9517,49.093,48.9428,49.0312,39473.0
2021-11-22 10:15:00,55.52,55.65,55.49,55.55,61019.0,49.0488,49.1637,49.0223,49.0753,61019.0
2021-11-22 10:20:00,55.55,55.6,55.43,55.5,51453.0,49.0753,49.1195,48.9693,49.0312,51453.0
2021-11-22 10:25:00,55.5,55.51,55.39,55.44,48331.0,49.0312,49.04,48.934,48.9782,48331.0
2021-11-22 10:30:00,55.44,55.57,55.44,55.49,34687.0,48.9782,49.093,48.9782,49.0223,34687.0
2021-11-22 10:35:00,55.48,55.66,55.45,55.65,103891.0,49.0135,49.1725,48.987,49.1637,103891.0
2021-11-22 10:40:00,55.66,55.72,55.6,55.7,66301.0,49.1725,49.2255,49.1195,49.2079,66301.0
2021-11-22 10:45:00,55.7,55.82,55.7,55.77,79666.0,49.2079,49.3139,49.2079,49.2697,79666.0
2021-11-22 10:50:00,55.79,55.95,55.76,55.88,36338.0,49.2874,49.4287,49.2609,49.3669,36338.0
2021-11-22 10:55:00,55.88,56.06,55.84,56.01,39912.0,49.3669,49.5259,49.3315,49.4817,39912.0
2021-11-22 11:00:00,56.01,56.28,56.01,56.28,58623.0,49.4817,49.7203,49.4817,49.7203,58623.0
2021-11-22 11:05:00,56.27,56.31,56.14,56.17,32781.0,49.7114,49.7468,49.5966,49.6231,32781.0
2021-11-22 11:10:00,56.18,56.51,56.16,56.44,103966.0,49.6319,49.9234,49.6142,49.8616,103966.0
2021-11-22 11:15:00,56.44,56.45,56.28,56.3,35057.0,49.8616,49.8704,49.7203,49.7379,35057.0
2021-11-22 11:20:00,56.3,56.34,56.18,56.28,33589.0,49.7379,49.7733,49.6319,49.7203,33589.0
2021-11-22 11:25:00,56.28,56.33,56.19,56.25,76980.0,49.7203,49.7644,49.6407,49.6938,76980.0
2021-11-22 11:30:00,56.25,56.31,56.16,56.17,88343.0,49.6938,49.7468,49.6142,49.6231,88343.0
2021-11-22 11:35:00,56.16,56.31,56.16,56.26,40688.0,49.6142,49.7468,49.6142,49.7026,40688.0
2021-11-22 11:40:00,56.27,56.38,56.26,56.36,45771.0,49.7114,49.8086,49.7026,49.7909,45771.0
2021-11-22 11:45:00,56.35,56.35,56.24,56.35,34647.0,49.7821,49.7821,49.6849,49.7821,34647.0
2021-11-22 11:50:00,56.35,56.37,56.2,56.27,61413.0,49.7821,49.7998,49.6496,49.7114,61413.0
2021-11-22 11:55:00,56.27,56.27,56.12,56.13,44589.0,49.7114,49.7114,49.5789,49.5877,44589.0
2021-11-22 12:00:00,56.13,56.28,56.13,56.27,33110.0,49.5877,49.7203,49.5877,49.7114,33110.0
2021-11-22 12:05:00,56.25,56.29,56.19,56.2,31854.0,49.6938,49.7291,49.6407,49.6496,31854.0
2021-11-22 12:10:00,56.19,56.33,56.19,56.26,53332.0,49.6407,49.7644,49.6407,49.7026,53332.0
2021-11-22 12:15:00,56.27,56.38,56.26,56.29,31896.0,49.7114,49.8086,49.7026,49.7291,31896.0
2021-11-22 12:20:00,56.29,56.31,56.17,56.19,30183.0,49.7291,49.7468,49.6231,49.6407,30183.0
2021-11-22 12:25:00,56.18,56.19,56.05,56.11,30509.0,49.6319,49.6407,49.5171,49.5701,30509.0
2021-11-22 12:30:00,56.11,56.2,56.11,56.19,45415.0,49.5701,49.6496,49.5701,49.6407,45415.0
2021-11-22 12:35:00,56.19,56.27,56.17,56.27,27289.0,49.6407,49.7114,49.6231,49.7114,27289.0
2021-11-22 12:40:00,56.28,56.32,56.19,56.29,41719.0,49.7203,49.7556,49.6407,49.7291,41719.0
2021-11-22 12:45:00,56.28,56.29,56.24,56.28,21018.0,49.7203,49.7291,49.6849,49.7203,21018.0
2021-11-22 12:50:00,56.26,56.27,56.21,56.26,14039.0,49.7026,49.7114,49.6584,49.7026,14039.0
2021-11-22 12:55:00,56.26,56.29,56.19,56.29,13411.0,49.7026,49.7291,49.6407,49.7291,13411.0
2021-11-22 13:00:00,56.28,56.29,56.22,56.29,30955.0,49.7203,49.7291,49.6672,49.7291,30955.0
2021-11-22 13:05:00,56.28,56.29,56.21,56.24,13179.0,49.7203,49.7291,49.6584,49.6849,13179.0
2021-11-22 13:10:00,56.25,56.27,56.15,56.22,13932.0,49.6938,49.7114,49.6054,49.6672,13932.0
2021-11-22 13:15:00,56.23,56.25,56.13,56.15,17479.0,49.6761,49.6938,49.5877,49.6054,17479.0
2021-11-22 13:20:00,56.14,56.22,56.14,56.22,30006.0,49.5966,49.6672,49.5966,49.6672,30006.0
2021-11-22 13:25:00,56.22,56.23,56.09,56.11,23132.0,49.6672,49.6761,49.5524,49.5701,23132.0
2021-11-22 13:30:00,56.12,56.14,56.03,56.08,31844.0,49.5789,49.5966,49.4994,49.5436,31844.0
2021-11-22 13:35:00,56.07,56.09,56.03,56.07,28203.0,49.5347,49.5524,49.4994,49.5347,28203.0
2021-11-22 13:40:00,56.07,56.09,56.03,56.05,17548.0,49.5347,49.5524,49.4994,49.5171,17548.0
2021-11-22 13:45:00,56.05,56.05,55.95,56.02,31977.0,49.5171,49.5171,49.4287,49.4906,31977.0
2021-11-22 13:50:00,56.0,56.06,56.0,56.04,22428.0,49.4729,49.5259,49.4729,49.5082,22428.0
2021-11-22 13:55:00,56.05,56.05,55.97,56.01,27447.0,49.5171,49.5171,49.4464,49.4817,27447.0
2021-11-22 14:00:00,56.0,56.02,55.97,56.01,14211.0,49.4729,49.4906,49.4464,49.4817,14211.0
2021-11-22 14:05:00,56.01,56.02,55.87,55.88,34425.0,49.4817,49.4906,49.358,49.3669,34425.0
2021-11-22 14:10:00,55.89,55.91,55.87,55.9,20043.0,49.3757,49.3934,49.358,49.3845,20043.0
2021-11-22 14:15:00,55.91,55.92,55.87,55.91,49012.0,49.3934,49.4022,49.358,49.3934,49012.0
2021-11-22 14:20:00,55.92,56.04,55.91,56.04,45643.0,49.4022,49.5082,49.3934,49.5082,45643.0
2021-11-22 14:25:00,56.03,56.1,56.03,56.07,32973.0,49.4994,49.5612,49.4994,49.5347,32973.0
2021-11-22 14:30:00,56.06,56.07,56.01,56.05,27482.0,49.5259,49.5347,49.4817,49.5171,27482.0
2021-11-22 14:35:00,56.05,56.08,55.99,56.0,21481.0,49.5171,49.5436,49.4641,49.4729,21481.0
2021-11-22 14:40:00,56.0,56.0,55.94,55.98,28710.0,49.4729,49.4729,49.4199,49.4552,28710.0
2021-11-22 14:45:00,55.98,56.05,55.97,56.01,22140.0,49.4552,49.5171,49.4464,49.4817,22140.0
2021-11-22 14:50:00,56.0,56.01,55.92,55.97,29435.0,49.4729,49.4817,49.4022,49.4464,29435.0
2021-11-22 14:55:00,55.98,56.03,55.96,56.03,32240.0,49.4552,49.4994,49.4376,49.4994,32240.0
2021-11-22 15:00:00,56.01,56.08,55.99,56.03,30308.0,49.4817,49.5436,49.4641,49.4994,30308.0
2021-11-22 15:05:00,56.03,56.03,55.92,55.92,30837.0,49.4994,49.4994,49.4022,49.4022,30837.0
2021-11-22 15:10:00,55.93,56.0,55.91,55.95,37483.0,49.411,49.4729,49.3934,49.4287,37483.0
2021-11-22 15:15:00,55.95,56.04,55.94,55.97,42569.0,49.4287,49.5082,49.4199,49.4464,42569.0
2021-11-22 15:20:00,55.96,56.02,55.96,56.02,25861.0,49.4376,49.4906,49.4376,49.4906,25861.0
2021-11-22 15:25:00,56.02,56.04,55.99,56.01,25973.0,49.4906,49.5082,49.4641,49.4817,25973.0
2021-11-22 15:30:00,56.01,56.06,55.97,56.04,42432.0,49.4817,49.5259,49.4464,49.5082,42432.0
2021-11-22 15:35:00,56.03,56.03,55.91,55.92,35008.0,49.4994,49.4994,49.3934,49.4022,35008.0
2021-11-22 15:40:00,55.91,55.92,55.79,55.82,67342.0,49.3934,49.4022,49.2874,49.3139,67342.0
2021-11-22 15:45:00,55.81,55.86,55.76,55.79,80700.0,49.305,49.3492,49.2609,49.2874,80700.0
2021-11-22 15:50:00,55.78,55.88,55.76,55.87,116911.0,49.2785,49.3669,49.2609,49.358,116911.0
2021-11-22 15:55:00,55.86,55.89,55.8,55.8,305110.0,49.3492,49.3757,49.2962,49.2962,305110.0
2021-11-23 09:30:00,55.06,55.6,54.92,55.46,230288.0,48.6425,49.1195,48.5188,48.9958,230288.0
2021-11-23 09:35:00,55.43,55.51,55.27,55.35,194172.0,48.9693,49.04,48.828,48.8987,194172.0
2021-11-23 09:40:00,55.36,55.38,55.02,55.13,142730.0,48.9075,48.9252,48.6071,48.7043,142730.0
2021-11-23 09:45:00,55.14,55.36,55.12,55.33,100934.0,48.7131,48.9075,48.6955,48.881,100934.0
2021-11-23 09:50:00,55.34,55.45,55.09,55.12,108499.0,48.8898,48.987,48.669,48.6955,108499.0
2021-11-23 09:55:00,55.12,55.15,55.02,55.03,85344.0,48.6955,48.722,48.6071,48.6159,85344.0
2021-11-23 10:00:00,55.02,55.26,55.01,55.13,77875.0,48.6071,48.8191,48.5983,48.7043,77875.0
2021-11-23 10:05:00,55.13,55.16,55.05,55.09,83730.0,48.7043,48.7308,48.6336,48.669,83730.0
2021-11-23 10:10:00,55.1,55.21,55.09,55.12,98434.0,48.6778,48.775,48.669,48.6955,98434.0
2021-11-23 10:15:00,55.13,55.16,54.99,55.0,68078.0,48.7043,48.7308,48.5806,48.5894,68078.0
2021-11-23 10:20:00,54.99,55.15,54.98,55.07,70929.0,48.5806,48.722,48.5718,48.6513,70929.0
2021-11-23 10:25:00,55.06,55.22,55.05,55.2,48554.0,48.6425,48.7838,48.6336,48.7661,48554.0
2021-11-23 10:30:00,55.18,55.31,55.1,55.15,187876.0,48.7485,48.8633,48.6778,48.722,187876.0
2021-11-23 10:35:00,55.13,55.13,54.98,55.01,54362.0,48.7043,48.7043,48.5718,48.5983,54362.0
2021-11-23 10:40:00,55.01,55.18,54.98,55.15,62182.0,48.5983,48.7485,48.5718,48.722,62182.0
2021-11-23 10:45:00,55.16,55.17,55.03,55.11,47744.0,48.7308,48.7396,48.6159,48.6866,47744.0
2021-11-23 10:50:00,55.12,55.12,55.05,55.12,46392.0,48.6955,48.6955,48.6336,48.6955,46392.0
2021-11-23 10:55:00,55.12,55.14,55.05,55.09,68108.0,48.6955,48.7131,48.6336,48.669,68108.0
2021-11-23 11:00:00,55.09,55.12,54.97,54.98,68714.0,48.669,48.6955,48.5629,48.5718,68714.0
2021-11-23 11:05:00,54.97,54.98,54.72,54.73,113857.0,48.5629,48.5718,48.3421,48.3509,113857.0
2021-11-23 11:10:00,54.73,54.75,54.65,54.71,82575.0,48.3509,48.3686,48.2802,48.3332,82575.0
2021-11-23 11:15:00,54.7,54.73,54.63,54.66,92127.0,48.3244,48.3509,48.2626,48.2891,92127.0
2021-11-23 11:20:00,54.66,54.69,54.61,54.68,82455.0,48.2891,48.3156,48.2449,48.3067,82455.0
2021-11-23 11:25:00,54.68,54.9,54.68,54.77,84156.0,48.3067,48.5011,48.3067,48.3863,84156.0
2021-11-23 11:30:00,54.77,54.83,54.74,54.76,70023.0,48.3863,48.4393,48.3598,48.3774,70023.0
2021-11-23 11:35:00,54.76,54.81,54.71,54.76,53271.0,48.3774,48.4216,48.3332,48.3774,53271.0
2021-11-23 11:40:00,54.76,54.85,54.73,54.73,38201.0,48.3774,48.4569,48.3509,48.3509,38201.0
2021-11-23 11:45:00,54.74,54.88,54.71,54.86,51899.0,48.3598,48.4834,48.3332,48.4658,51899.0
2021-11-23 11:50:00,54.87,54.89,54.79,54.8,49248.0,48.4746,48.4923,48.4039,48.4128,49248.0
2021-11-23 11:55:00,54.79,54.86,54.75,54.77,35950.0,48.4039,48.4658,48.3686,48.3863,35950.0
2021-11-23 12:00:00,54.78,54.82,54.77,54.77,37980.0,48.3951,48.4304,48.3863,48.3863,37980.0
2021-11-23 12:05:00,54.78,54.8,54.72,54.77,60138.0,48.3951,48.4128,48.3421,48.3863,60138.0
2021-11-23 12:10:00,54.79,54.86,54.78,54.79,59847.0,48.4039,48.4658,48.3951,48.4039,59847.0
2021-11-23 12:15:00,54.8,54.88,54.78,54.83,41807.0,48.4128,48.4834,48.3951,48.4393,41807.0
2021-11-23 12:20:00,54.83,54.98,54.83,54.96,47259.0,48.4393,48.5718,48.4393,48.5541,47259.0
2021-11-23 12:25:00,54.96,55.02,54.93,55.0,36020.0,48.5541,48.6071,48.5276,48.5894,36020.0
2021-11-23 12:30:00,54.98,54.99,54.92,54.94,39689.0,48.5718,48.5806,48.5188,48.5364,39689.0
2021-11-23 12:35:00,54.94,54.99,54.93,54.94,28395.0,48.5364,48.5806,48.5276,48.5364,28395.0
2021-11-23 12:40:00,54.94,54.98,54.93,54.94,103111.0,48.5364,48.5718,48.5276,48.5364,103111.0
2021-11-23 12:45:00,54.94,54.97,54.9,54.91,19935.0,48.5364,48.5629,48.5011,48.5099,19935.0
2021-11-23 12:50:00,54.91,55.0,54.9,54.98,45043.0,48.5099,48.5894,48.5011,48.5718,45043.0
2021-11-23 12:55:00,54.99,55.07,54.87,54.9,56178.0,48.5806,48.6513,48.4746,48.5011,56178.0
2021-11-23 13:00:00,54.91,55.02,54.89,55.0,34398.0,48.5099,48.6071,48.4923,48.5894,34398.0
2021-11-23 13:05:00,55.01,55.11,55.0,55.08,62466.0,48.5983,48.6866,48.5894,48.6601,62466.0
2021-11-23 13:10:00,55.08,55.09,55.03,55.09,36967.0,48.6601,48.669,48.6159,48.669,36967.0
2021-11-23 13:15:00,55.08,55.11,55.03,55.09,59102.0,48.6601,48.6866,48.6159,48.669,59102.0
2021-11-23 13:20:00,55.09,55.22,55.06,55.15,128348.0,48.669,48.7838,48.6425,48.722,128348.0
2021-11-23 13:25:00,55.15,55.23,55.13,55.14,49930.0,48.722,48.7926,48.7043,48.7131,49930.0
2021-11-23 13:30:00,55.15,55.16,55.09,55.13,26372.0,48.722,48.7308,48.669,48.7043,26372.0
2021-11-23 13:35:00,55.14,55.23,55.11,55.18,46274.0,48.7131,48.7926,48.6866,48.7485,46274.0
2021-11-23 13:40:00,55.18,55.22,55.15,55.19,40168.0,48.7485,48.7838,48.722,48.7573,40168.0
2021-11-23 13:45:00,55.19,55.22,55.14,55.2,54585.0,48.7573,48.7838,48.7131,48.7661,54585.0
2021-11-23 13:50:00,55.21,55.29,55.2,55.26,40015.0,48.775,48.8456,48.7661,48.8191,40015.0
2021-11-23 13:55:00,55.26,55.31,55.25,55.28,46726.0,48.8191,48.8633,48.8103,48.8368,46726.0
2021-11-23 14:00:00,55.29,55.35,55.28,55.34,69067.0,48.8456,48.8987,48.8368,48.8898,69067.0
2021-11-23 14:05:00,55.35,55.48,55.34,55.46,35189.0,48.8987,49.0135,48.8898,48.9958,35189.0
2021-11-23 14:10:00,55.47,55.49,55.44,55.45,37287.0,49.0047,49.0223,48.9782,48.987,37287.0
2021-11-23 14:15:00,55.45,55.6,55.41,55.59,44082.0,48.987,49.1195,48.9517,49.1107,44082.0
2021-11-23 14:20:00,55.59,55.61,55.55,55.58,40927.0,49.1107,49.1283,49.0753,49.1018,40927.0
2021-11-23 14:25:00,55.59,55.61,55.55,55.56,42629.0,49.1107,49.1283,49.0753,49.0842,42629.0
2021-11-23 14:30:00,55.57,55.58,55.41,55.43,51593.0,49.093,49.1018,48.9517,48.9693,51593.0
2021-11-23 14:35:00,55.44,55.49,55.39,55.47,31710.0,48.9782,49.0223,48.934,49.0047,31710.0
2021-11-23 14:40:00,55.48,55.49,55.45,55.46,23755.0,49.0135,49.0223,48.987,48.9958,23755.0
2021-11-23 14:45:00,55.46,55.6,55.45,55.59,34508.0,48.9958,49.1195,48.987,49.1107,34508.0
2021-11-23 14:50:00,55.6,55.6,55.53,55.59,43712.0,49.1195,49.1195,49.0577,49.1107,43712.0
2021-11-23 14:55:00,55.59,55.63,55.5,55.51,26404.0,49.1107,49.146,49.0312,49.04,26404.0
2021-11-23 15:00:00,55.51,55.51,55.42,55.45,36316.0,49.04,49.04,48.9605,48.987,36316.0
2021-11-23 15:05:00,55.45,55.46,55.42,55.44,27217.0,48.987,48.9958,48.9605,48.9782,27217.0
2021-11-23 15:10:00,55.43,55.43,55.29,55.31,43163.0,48.9693,48.9693,48.8456,48.8633,43163.0
2021-11-23 15:15:00,55.3,55.34,55.27,55.34,78066.0,48.8545,48.8898,48.828,48.8898,78066.0
2021-11-23 15:20:00,55.35,55.41,55.35,55.41,36406.0,48.8987,48.9517,48.8987,48.9517,36406.0
2021-11-23 15:25:00,55.4,55.43,55.37,55.43,42996.0,48.9428,48.9693,48.9163,48.9693,42996.0
2021-11-23 15:30:00,55.43,55.45,55.36,55.45,47050.0,48.9693,48.987,48.9075,48.987,47050.0
2021-11-23 15:35:00,55.44,55.47,55.4,55.42,64778.0,48.9782,49.0047,48.9428,48.9605,64778.0
2021-11-23 15:40:00,55.41,55.52,55.41,55.5,70793.0,48.9517,49.0488,48.9517,49.0312,70793.0
2021-11-23 15:45:00,55.5,55.54,55.49,55.51,68715.0,49.0312,49.0665,49.0223,49.04,68715.0
2021-11-23 15:50:00,55.51,55.61,55.51,55.53,134618.0,49.04,49.1283,49.04,49.0577,134618.0
2021-11-23 15:55:00,55.53,55.54,55.48,55.5,251557.0,49.0577,49.0665,49.0135,49.0312,251557.0
2021-11-24 09:30:00,55.48,55.5,55.15,55.45,157916.0,49.0135,49.0312,48.722,48.987,157916.0
2021-11-24 09:35:00,55.47,55.66,55.46,55.66,41443.0,49.0047,49.1725,48.9958,49.1725,41443.0
2021-11-24 09:40:00,55.64,55.88,55.63,55.76,91143.0,49.1549,49.3669,49.146,49.2609,91143.0
2021-11-24 09:45:00,55.78,55.8,55.54,55.62,70083.0,49.2785,49.2962,49.0665,49.1372,70083.0
2021-11-24 09:50:00,55.63,55.69,55.55,55.6,73375.0,49.146,49.199,49.0753,49.1195,73375.0
2021-11-24 09:55:00,55.61,55.67,55.52,55.59,33789.0,49.1283,49.1814,49.0488,49.1107,33789.0
2021-11-24 10:00:00,55.6,55.7,55.46,55.51,76358.0,49.1195,49.2079,48.9958,49.04,76358.0
2021-11-24 10:05:00,55.51,55.54,55.33,55.41,41759.0,49.04,49.0665,48.881,48.9517,41759.0
2021-11-24 10:10:00,55.42,55.5,55.37,55.43,50271.0,48.9605,49.0312,48.9163,48.9693,50271.0
2021-11-24 10:15:00,55.42,55.44,55.37,55.42,37950.0,48.9605,48.9782,48.9163,48.9605,37950.0
2021-11-24 10:20:00,55.42,55.52,55.27,55.28,92204.0,48.9605,49.0488,48.828,48.8368,92204.0
2021-11-24 10:25:00,55.28,55.41,55.27,55.41,45345.0,48.8368,48.9517,48.828,48.9517,45345.0
2021-11-24 10:30:00,55.41,55.44,55.33,55.38,40551.0,48.9517,48.9782,48.881,48.9252,40551.0
2021-11-24 10:35:00,55.39,55.46,55.3,55.45,21063.0,48.934,48.9958,48.8545,48.987,21063.0
2021-11-24 10:40:00,55.45,55.51,55.41,55.46,20658.0,48.987,49.04,48.9517,48.9958,20658.0
2021-11-24 10:45:00,55.44,55.59,55.44,55.51,38208.0,48.9782,49.1107,48.9782,49.04,38208.0
2021-11-24 10:50:00,55.51,55.57,55.48,55.52,38212.0,49.04,49.093,49.0135,49.0488,38212.0
2021-11-24 10:55:00,55.52,55.53,55.44,55.45,14178.0,49.0488,49.0577,48.9782,48.987,14178.0
2021-11-24 11:00:00,55.45,55.53,55.43,55.48,25132.0,48.987,49.0577,48.9693,49.0135,25132.0
2021-11-24 11:05:00,55.48,55.54,55.45,55.45,21232.0,49.0135,49.0665,48.987,48.987,21232.0
2021-11-24 11:10:00,55.46,55.46,55.36,55.38,20612.0,48.9958,48.9958,48.9075,48.9252,20612.0
2021-11-24 11:15:00,55.38,55.46,55.37,55.43,23536.0,48.9252,48.9958,48.9163,48.9693,23536.0
2021-11-24 11:20:00,55.42,55.45,55.4,55.44,19692.0,48.9605,48.987,48.9428,48.9782,19692.0
2021-11-24 11:25:00,55.44,55.53,55.41,55.53,28824.0,48.9782,49.0577,48.9517,49.0577,28824.0
2021-11-24 11:30:00,55.54,55.7,55.51,55.67,58827.0,49.0665,49.2079,49.04,49.1814,58827.0
2021-11-24 11:35:00,55.66,55.73,55.57,55.58,35702.0,49.1725,49.2344,49.093,49.1018,35702.0
2021-11-24 11:40:00,55.58,55.62,55.55,55.61,34731.0,49.1018,49.1372,49.0753,49.1283,34731.0
2021-11-24 11:45:00,55.6,55.61,55.58,55.59,20717.0,49.1195,49.1283,49.1018,49.1107,20717.0
2021-11-24 11:50:00,55.59,55.59,55.47,55.48,29353.0,49.1107,49.1107,49.0047,49.0135,29353.0
2021-11-24 11:55:00,55.48,55.52,55.44,55.45,19920.0,49.0135,49.0488,48.9782,48.987,19920.0
2021-11-24 12:00:00,55.45,55.46,55.41,55.42,17953.0,48.987,48.9958,48.9517,48.9605,17953.0
2021-11-24 12:05:00,55.41,55.43,55.37,55.38,11809.0,48.9517,48.9693,48.9163,48.9252,11809.0
2021-11-24 12:10:00,55.38,55.41,55.35,55.41,15895.0,48.9252,48.9517,48.8987,48.9517,15895.0
2021-11-24 12:15:00,55.4,55.41,55.35,55.37,15136.0,48.9428,48.9517,48.8987,48.9163,15136.0
2021-11-24 12:20:00,55.35,55.37,55.3,55.36,20073.0,48.8987,48.9163,48.8545,48.9075,20073.0
2021-11-24 12:25:00,55.37,55.37,55.29,55.31,13646.0,48.9163,48.9163,48.8456,48.8633,13646.0
2021-11-24 12:30:00,55.31,55.33,55.29,55.3,10611.0,48.8633,48.881,48.8456,48.8545,10611.0
2021-11-24 12:35:00,55.31,55.37,55.31,55.35,20325.0,48.8633,48.9163,48.8633,48.8987,20325.0
2021-11-24 12:40:00,55.35,55.36,55.31,55.34,25274.0,48.8987,48.9075,48.8633,48.8898,25274.0
2021-11-24 12:45:00,55.34,55.35,55.3,55.32,13753.0,48.8898,48.8987,48.8545,48.8721,13753.0
2021-11-24 12:50:00,55.32,55.33,55.26,55.32,16069.0,48.8721,48.881,48.8191,48.8721,16069.0
2021-11-24 12:55:00,55.32,55.36,55.32,55.36,11932.0,48.8721,48.9075,48.8721,48.9075,11932.0
2021-11-24 13:00:00,55.36,55.37,55.31,55.32,14034.0,48.9075,48.9163,48.8633,48.8721,14034.0
2021-11-24 13:05:00,55.33,55.37,55.32,55.37,15989.0,48.881,48.9163,48.8721,48.9163,15989.0
2021-11-24 13:10:00,55.38,55.38,55.3,55.33,13711.0,48.9252,48.9252,48.8545,48.881,13711.0
2021-11-24 13:15:00,55.34,55.34,55.3,55.31,10965.0,48.8898,48.8898,48.8545,48.8633,10965.0
2021-11-24 13:20:00,55.31,55.38,55.31,55.38,23372.0,48.8633,48.9252,48.8633,48.9252,23372.0
2021-11-24 13:25:00,55.37,55.38,55.34,55.34,16401.0,48.9163,48.9252,48.8898,48.8898,16401.0
2021-11-24 13:30:00,55.34,55.34,55.29,55.29,7813.0,48.8898,48.8898,48.8456,48.8456,7813.0
2021-11-24 13:35:00,55.29,55.3,55.27,55.27,12597.0,48.8456,48.8545,48.828,48.828,12597.0
2021-11-24 13:40:00,55.27,55.31,55.27,55.28,15133.0,48.828,48.8633,48.828,48.8368,15133.0
2021-11-24 13:45:00,55.28,55.34,55.24,55.34,16614.0,48.8368,48.8898,48.8015,48.8898,16614.0
2021-11-24 13:50:00,55.33,55.4,55.33,55.37,21020.0,48.881,48.9428,48.881,48.9163,21020.0
2021-11-24 13:55:00,55.37,55.37,55.3,55.31,14483.0,48.9163,48.9163,48.8545,48.8633,14483.0
2021-11-24 14:00:00,55.31,55.35,55.27,55.32,23711.0,48.8633,48.8987,48.828,48.8721,23711.0
2021-11-24 14:05:00,55.34,55.37,55.27,55.28,23861.0,48.8898,48.9163,48.828,48.8368,23861.0
2021-11-24 14:10:00,55.27,55.27,55.18,55.23,12275.0,48.828,48.828,48.7485,48.7926,12275.0
2021-11-24 14:15:00,55.23,55.25,55.22,55.24,14404.0,48.7926,48.8103,48.7838,48.8015,14404.0
2021-11-24 14:20:00,55.25,55.3,55.21,55.3,8768.0,48.8103,48.8545,48.775,48.8545,8768.0
2021-11-24 14:25:00,55.29,55.3,55.25,55.27,15558.0,48.8456,48.8545,48.8103,48.828,15558.0
2021-11-24 14:30:00,55.27,55.36,55.27,55.34,21059.0,48.828,48.9075,48.828,48.8898,21059.0
2021-11-24 14:35:00,55.35,55.36,55.32,55.33,8789.0,48.8987,48.9075,48.8721,48.881,8789.0
2021-11-24 14:40:00,55.33,55.34,55.31,55.33,14368.0,48.881,48.8898,48.8633,48.881,14368.0
2021-11-24 14:45:00,55.34,55.36,55.3,55.3,14903.0,48.8898,48.9075,48.8545,48.8545,14903.0
2021-11-24 14:50:00,55.3,55.33,55.3,55.32,18727.0,48.8545,48.881,48.8545,48.8721,18727.0
2021-11-24 14:55:00,55.32,55.34,55.3,55.31,14048.0,48.8721,48.8898,48.8545,48.8633,14048.0
2021-11-24 15:00:00,55.31,55.34,55.26,55.27,31217.0,48.8633,48.8898,48.8191,48.828,31217.0
2021-11-24 15:05:00,55.27,55.34,55.27,55.33,19807.0,48.828,48.8898,48.828,48.881,19807.0
2021-11-24 15:10:00,55.33,55.35,55.32,55.33,14497.0,48.881,48.8987,48.8721,48.881,14497.0
2021-11-24 15:15:00,55.32,55.38,55.32,55.37,20954.0,48.8721,48.9252,48.8721,48.9163,20954.0
2021-11-24 15:20:00,55.36,55.46,55.36,55.46,23737.0,48.9075,48.9958,48.9075,48.9958,23737.0
2021-11-24 15:25:00,55.46,55.48,55.41,55.43,34002.0,48.9958,49.0135,48.9517,48.9693,34002.0
2021-11-24 15:30:00,55.43,55.47,55.41,55.42,23018.0,48.9693,49.0047,48.9517,48.9605,23018.0
2021-11-24 15:35:00,55.43,55.44,55.36,55.43,33677.0,48.9693,48.9782,48.9075,48.9693,33677.0
2021-11-24 15:40:00,55.43,55.5,55.41,55.45,61754.0,48.9693,49.0312,48.9517,48.987,61754.0
2021-11-24 15:45:00,55.45,55.49,55.42,55.48,71588.0,48.987,49.0223,48.9605,49.0135,71588.0
2021-11-24 15:50:00,55.48,55.55,55.46,55.55,107993.0,49.0135,49.0753,48.9958,49.0753,107993.0
2021-11-24 15:55:00,55.54,55.56,55.46,55.47,221905.0,49.0665,49.0842,48.9958,49.0047,221905.0
2021-11-26 09:30:00,55.6,55.91,55.31,55.46,223879.0,49.1195,49.3934,48.8633,48.9958,223879.0
2021-11-26 09:35:00,55.44,55.77,55.31,55.77,184503.0,48.9782,49.2697,48.8633,49.2697,184503.0
2021-11-26 09:40:00,55.77,55.77,55.18,55.36,204343.0,49.2697,49.2697,48.7485,48.9075,204343.0
2021-11-26 09:45:00,55.35,55.58,55.31,55.58,89092.0,48.8987,49.1018,48.8633,49.1018,89092.0
2021-11-26 09:50:00,55.55,55.68,55.43,55.58,97299.0,49.0753,49.1902,48.9693,49.1018,97299.0
2021-11-26 09:55:00,55.58,55.89,55.52,55.89,85533.0,49.1018,49.3757,49.0488,49.3757,85533.0
2021-11-26 10:00:00,55.88,55.91,55.77,55.79,80511.0,49.3669,49.3934,49.2697,49.2874,80511.0
2021-11-26 10:05:00,55.78,55.79,55.61,55.63,72295.0,49.2785,49.2874,49.1283,49.146,72295.0
2021-11-26 10:10:00,55.62,55.77,55.6,55.69,57341.0,49.1372,49.2697,49.1195,49.199,57341.0
2021-11-26 10:15:00,55.68,55.8,55.58,55.65,54082.0,49.1902,49.2962,49.1018,49.1637,54082.0
2021-11-26 10:20:00,55.63,55.87,55.63,55.84,46094.0,49.146,49.358,49.146,49.3315,46094.0
2021-11-26 10:25:00,55.82,55.87,55.74,55.86,80710.0,49.3139,49.358,49.2432,49.3492,80710.0
2021-11-26 10:30:00,55.86,55.95,55.74,55.84,90868.0,49.3492,49.4287,49.2432,49.3315,90868.0
2021-11-26 10:35:00,55.85,55.96,55.79,55.95,50025.0,49.3404,49.4376,49.2874,49.4287,50025.0
2021-11-26 10:40:00,55.94,56.1,55.88,56.05,62719.0,49.4199,49.5612,49.3669,49.5171,62719.0
2021-11-26 10:45:00,56.05,56.08,55.98,56.04,50761.0,49.5171,49.5436,49.4552,49.5082,50761.0
2021-11-26 10:50:00,56.05,56.07,55.94,55.96,56475.0,49.5171,49.5347,49.4199,49.4376,56475.0
2021-11-26 10:55:00,55.97,56.0,55.88,55.96,48098.0,49.4464,49.4729,49.3669,49.4376,48098.0
2021-11-26 11:00:00,55.96,55.99,55.89,55.97,42243.0,49.4376,49.4641,49.3757,49.4464,42243.0
2021-11-26 11:05:00,55.98,56.03,55.88,55.95,42370.0,49.4552,49.4994,49.3669,49.4287,42370.0
2021-11-26 11:10:00,55.94,56.05,55.87,55.99,41936.0,49.4199,49.5171,49.358,49.4641,41936.0
2021-11-26 11:15:00,55.97,55.97,55.8,55.85,48813.0,49.4464,49.4464,49.2962,49.3404,48813.0
2021-11-26 11:20:00,55.85,55.9,55.75,55.78,39645.0,49.3404,49.3845,49.252,49.2785,39645.0
2021-11-26 11:25:00,55.79,55.79,55.64,55.7,36578.0,49.2874,49.2874,49.1549,49.2079,36578.0
2021-11-26 11:30:00,55.71,55.71,55.51,55.54,49345.0,49.2167,49.2167,49.04,49.0665,49345.0
2021-11-26 11:35:00,55.54,55.54,55.36,55.38,48015.0,49.0665,49.0665,48.9075,48.9252,48015.0
2021-11-26 11:40:00,55.38,55.4,55.18,55.26,103911.0,48.9252,48.9428,48.7485,48.8191,103911.0
2021-11-26 11:45:00,55.26,55.28,55.19,55.24,50213.0,48.8191,48.8368,48.7573,48.8015,50213.0
2021-11-26 11:50:00,55.23,55.32,55.18,55.3,52298.0,48.7926,48.8721,48.7485,48.8545,52298.0
2021-11-26 11:55:00,55.31,55.42,55.25,55.4,38177.0,48.8633,48.9605,48.8103,48.9428,38177.0
2021-11-26 12:00:00,55.4,55.5,55.39,55.46,67726.0,48.9428,49.0312,48.934,48.9958,67726.0
2021-11-26 12:05:00,55.46,55.69,55.45,55.69,36883.0,48.9958,49.199,48.987,49.199,36883.0
2021-11-26 12:10:00,55.68,55.74,55.61,55.74,50666.0,49.1902,49.2432,49.1283,49.2432,50666.0
2021-11-26 12:15:00,55.75,55.75,55.65,55.69,35946.0,49.252,49.252,49.1637,49.199,35946.0
2021-11-26 12:20:00,55.7,55.86,55.69,55.84,31621.0,49.2079,49.3492,49.199,49.3315,31621.0
2021-11-26 12:25:00,55.85,55.88,55.79,55.81,39073.0,49.3404,49.3669,49.2874,49.305,39073.0
2021-11-26 12:30:00,55.81,55.91,55.79,55.87,43579.0,49.305,49.3934,49.2874,49.358,43579.0
2021-11-26 12:35:00,55.88,56.04,55.88,56.0,68869.0,49.3669,49.5082,49.3669,49.4729,68869.0
2021-11-26 12:40:00,56.0,56.01,55.86,55.95,61839.0,49.4729,49.4817,49.3492,49.4287,61839.0
2021-11-26 12:45:00,55.95,55.97,55.9,55.93,74481.0,49.4287,49.4464,49.3845,49.411,74481.0
2021-11-26 12:50:00,55.91,55.93,55.82,55.86,97637.0,49.3934,49.411,49.3139,49.3492,97637.0
2021-11-26 12:55:00,55.86,56.07,55.86,55.95,276929.0,49.3492,49.5347,49.3492,49.4287,276929.0
2021-11-29 09:30:00,55.67,55.94,55.31,55.56,239280.0,49.1814,49.4199,48.8633,49.0842,239280.0
2021-11-29 09:35:00,55.56,55.73,55.32,55.33,118958.0,49.0842,49.2344,48.8721,48.881,118958.0
2021-11-29 09:40:00,55.34,55.35,55.08,55.22,115246.0,48.8898,48.8987,48.6601,48.7838,115246.0
2021-11-29 09:45:00,55.21,55.25,54.95,54.98,129440.0,48.775,48.8103,48.5453,48.5718,129440.0
2021-11-29 09:50:00,54.97,55.03,54.68,54.7,88038.0,48.5629,48.6159,48.3067,48.3244,88038.0
2021-11-29 09:55:00,54.7,54.84,54.68,54.82,45843.0,48.3244,48.4481,48.3067,48.4304,45843.0
2021-11-29 10:00:00,54.81,54.89,54.7,54.83,120755.0,48.4216,48.4923,48.3244,48.4393,120755.0
2021-11-29 10:05:00,54.83,54.9,54.73,54.84,81903.0,48.4393,48.5011,48.3509,48.4481,81903.0
2021-11-29 10:10:00,54.83,54.85,54.68,54.7,58364.0,48.4393,48.4569,48.3067,48.3244,58364.0
2021-11-29 10:15:00,54.7,54.87,54.7,54.79,53471.0,48.3244,48.4746,48.3244,48.4039,53471.0
2021-11-29 10:20:00,54.78,54.81,54.67,54.67,51335.0,48.3951,48.4216,48.2979,48.2979,51335.0
2021-11-29 10:25:00,54.68,54.76,54.62,54.62,63887.0,48.3067,48.3774,48.2537,48.2537,63887.0
2021-11-29 10:30:00,54.61,54.75,54.61,54.65,40324.0,48.2449,48.3686,48.2449,48.2802,40324.0
2021-11-29 10:35:00,54.66,54.69,54.58,54.61,49615.0,48.2891,48.3156,48.2184,48.2449,49615.0
2021-11-29 10:40:00,54.62,54.73,54.61,54.65,42545.0,48.2537,48.3509,48.2449,48.2802,42545.0
2021-11-29 10:45:00,54.66,54.75,54.66,54.71,66127.0,48.2891,48.3686,48.2891,48.3332,66127.0
2021-11-29 10:50:00,54.71,54.79,54.7,54.76,34639.0,48.3332,48.4039,48.3244,48.3774,34639.0
2021-11-29 10:55:00,54.76,54.83,54.65,54.79,63186.0,48.3774,48.4393,48.2802,48.4039,63186.0
2021-11-29 11:00:00,54.8,54.94,54.78,54.93,29755.0,48.4128,48.5364,48.3951,48.5276,29755.0
2021-11-29 11:05:00,54.93,55.07,54.93,54.99,61622.0,48.5276,48.6513,48.5276,48.5806,61622.0
2021-11-29 11:10:00,54.99,55.08,54.98,55.06,29642.0,48.5806,48.6601,48.5718,48.6425,29642.0
2021-11-29 11:15:00,55.05,55.11,55.02,55.07,46716.0,48.6336,48.6866,48.6071,48.6513,46716.0
2021-11-29 11:20:00,55.06,55.1,54.99,55.04,70016.0,48.6425,48.6778,48.5806,48.6248,70016.0
2021-11-29 11:25:00,55.03,55.18,55.03,55.18,36007.0,48.6159,48.7485,48.6159,48.7485,36007.0
2021-11-29 11:30:00,55.18,55.25,55.07,55.09,113060.0,48.7485,48.8103,48.6513,48.669,113060.0
2021-11-29 11:35:00,55.09,55.13,55.06,55.1,25278.0,48.669,48.7043,48.6425,48.6778,25278.0
2021-11-29 11:40:00,55.09,55.11,55.07,55.09,25770.0,48.669,48.6866,48.6513,48.669,25770.0
2021-11-29 11:45:00,55.09,55.17,55.05,55.12,71422.0,48.669,48.7396,48.6336,48.6955,71422.0
2021-11-29 11:50:00,55.11,55.11,55.06,55.1,10922.0,48.6866,48.6866,48.6425,48.6778,10922.0
2021-11-29 11:55:00,55.1,55.12,55.06,55.12,32875.0,48.6778,48.6955,48.6425,48.6955,32875.0
2021-11-29 12:00:00,55.11,55.17,55.1,55.16,52468.0,48.6866,48.7396,48.6778,48.7308,52468.0
2021-11-29 12:05:00,55.16,55.2,55.15,55.2,27272.0,48.7308,48.7661,48.722,48.7661,27272.0
2021-11-29 12:10:00,55.2,55.2,55.11,55.13,17932.0,48.7661,48.7661,48.6866,48.7043,17932.0
2021-11-29 12:15:00,55.13,55.13,55.09,55.12,15470.0,48.7043,48.7043,48.669,48.6955,15470.0
2021-11-29 12:20:00,55.12,55.16,55.09,55.12,26918.0,48.6955,48.7308,48.669,48.6955,26918.0
2021-11-29 12:25:00,55.12,55.18,55.08,55.18,34816.0,48.6955,48.7485,48.6601,48.7485,34816.0
2021-11-29 12:30:00,55.18,55.28,55.16,55.27,32705.0,48.7485,48.8368,48.7308,48.828,32705.0
2021-11-29 12:35:00,55.26,55.27,55.18,55.24,29488.0,48.8191,48.828,48.7485,48.8015,29488.0
2021-11-29 12:40:00,55.25,55.34,55.25,55.34,31017.0,48.8103,48.8898,48.8103,48.8898,31017.0
2021-11-29 12:45:00,55.35,55.36,55.31,55.34,20435.0,48.8987,48.9075,48.8633,48.8898,20435.0
2021-11-29 12:50:00,55.35,55.36,55.31,55.34,24319.0,48.8987,48.9075,48.8633,48.8898,24319.0
2021-11-29 12:55:00,55.34,55.39,55.33,55.34,21931.0,48.8898,48.934,48.881,48.8898,21931.0
2021-11-29 13:00:00,55.35,55.39,55.32,55.32,24545.0,48.8987,48.934,48.8721,48.8721,24545.0
2021-11-29 13:05:00,55.32,55.39,55.3,55.38,14424.0,48.8721,48.934,48.8545,48.9252,14424.0
2021-11-29 13:10:00,55.38,55.44,55.37,55.42,19160.0,48.9252,48.9782,48.9163,48.9605,19160.0
2021-11-29 13:15:00,55.42,55.44,55.37,55.37,20315.0,48.9605,48.9782,48.9163,48.9163,20315.0
2021-11-29 13:20:00,55.36,55.42,55.34,55.39,24201.0,48.9075,48.9605,48.8898,48.934,24201.0
2021-11-29 13:25:00,55.39,55.46,55.33,55.46,19001.0,48.934,48.9958,48.881,48.9958,19001.0
2021-11-29 13:30:00,55.45,55.51,55.45,55.5,25677.0,48.987,49.04,48.987,49.0312,25677.0
2021-11-29 13:35:00,55.5,55.5,55.42,55.44,20379.0,49.0312,49.0312,48.9605,48.9782,20379.0
2021-11-29 13:40:00,55.44,55.53,55.44,55.5,26033.0,48.9782,49.0577,48.9782,49.0312,26033.0
2021-11-29 13:45:00,55.5,55.51,55.36,55.37,11151.0,49.0312,49.04,48.9075,48.9163,11151.0
2021-11-29 13:50:00,55.37,55.38,55.34,55.37,11375.0,48.9163,48.9252,48.8898,48.9163,11375.0
2021-11-29 13:55:00,55.36,55.41,55.35,55.41,25881.0,48.9075,48.9517,48.8987,48.9517,25881.0
2021-11-29 14:00:00,55.42,55.44,55.39,55.4,42239.0,48.9605,48.9782,48.934,48.9428,42239.0
2021-11-29 14:05:00,55.4,55.44,55.38,55.41,24026.0,48.9428,48.9782,48.9252,48.9517,24026.0
2021-11-29 14:10:00,55.4,55.46,55.4,55.46,18549.0,48.9428,48.9958,48.9428,48.9958,18549.0
2021-11-29 14:15:00,55.46,55.47,55.38,55.39,35242.0,48.9958,49.0047,48.9252,48.934,35242.0
2021-11-29 14:20:00,55.39,55.41,55.35,55.35,26643.0,48.934,48.9517,48.8987,48.8987,26643.0
2021-11-29 14:25:00,55.36,55.42,55.35,55.39,24839.0,48.9075,48.9605,48.8987,48.934,24839.0
2021-11-29 14:30:00,55.4,55.47,55.4,55.45,25263.0,48.9428,49.0047,48.9428,48.987,25263.0
2021-11-29 14:35:00,55.44,55.44,55.27,55.27,33252.0,48.9782,48.9782,48.828,48.828,33252.0
2021-11-29 14:40:00,55.26,55.29,55.24,55.28,28626.0,48.8191,48.8456,48.8015,48.8368,28626.0
2021-11-29 14:45:00,55.29,55.35,55.29,55.35,24539.0,48.8456,48.8987,48.8456,48.8987,24539.0
2021-11-29 14:50:00,55.35,55.44,55.34,55.43,33157.0,48.8987,48.9782,48.8898,48.9693,33157.0
2021-11-29 14:55:00,55.44,55.46,55.38,55.42,41114.0,48.9782,48.9958,48.9252,48.9605,41114.0
2021-11-29 15:00:00,55.43,55.54,55.43,55.51,36313.0,48.9693,49.0665,48.9693,49.04,36313.0
2021-11-29 15:05:00,55.51,55.52,55.45,55.51,26809.0,49.04,49.0488,48.987,49.04,26809.0
2021-11-29 15:10:00,55.5,55.59,55.46,55.59,28649.0,49.0312,49.1107,48.9958,49.1107,28649.0
2021-11-29 15:15:00,55.59,55.6,55.53,55.55,35572.0,49.1107,49.1195,49.0577,49.0753,35572.0
2021-11-29 15:20:00,55.55,55.58,55.5,55.58,32218.0,49.0753,49.1018,49.0312,49.1018,32218.0
2021-11-29 15:25:00,55.57,55.58,55.51,55.54,28702.0,49.093,49.1018,49.04,49.0665,28702.0
2021-11-29 15:30:00,55.54,55.54,55.37,55.44,56494.0,49.0665,49.0665,48.9163,48.9782,56494.0
2021-11-29 15:35:00,55.45,55.49,55.4,55.47,59432.0,48.987,49.0223,48.9428,49.0047,59432.0
2021-11-29 15:40:00,55.48,55.56,55.46,55.54,59811.0,49.0135,49.0842,48.9958,49.0665,59811.0
2021-11-29 15:45:00,55.55,55.55,55.47,55.53,71357.0,49.0753,49.0753,49.0047,49.0577,71357.0
2021-11-29 15:50:00,55.52,55.54,55.46,55.49,133283.0,49.0488,49.0665,48.9958,49.0223,133283.0
2021-11-29 15:55:00,55.49,55.59,55.39,55.4,428400.0,49.0223,49.1107,48.934,48.9428,428400.0
2021-11-30 09:30:00,55.28,55.61,55.26,55.37,231557.0,48.8368,49.1283,48.8191,48.9163,231557.0
2021-11-30 09:35:00,55.36,55.72,55.34,55.37,98014.0,48.9075,49.2255,48.8898,48.9163,98014.0
2021-11-30 09:40:00,55.36,55.61,55.3,55.52,56735.0,48.9075,49.1283,48.8545,49.0488,56735.0
2021-11-30 09:45:00,55.52,55.98,55.52,55.95,137814.0,49.0488,49.4552,49.0488,49.4287,137814.0
2021-11-30 09:50:00,55.93,56.05,55.81,55.9,93828.0,49.411,49.5171,49.305,49.3845,93828.0
2021-11-30 09:55:00,55.9,56.11,55.83,56.06,73230.0,49.3845,49.5701,49.3227,49.5259,73230.0
2021-11-30 10:00:00,56.04,56.23,56.03,56.13,92735.0,49.5082,49.6761,49.4994,49.5877,92735.0
2021-11-30 10:05:00,56.12,56.42,56.04,56.41,99618.0,49.5789,49.8439,49.5082,49.8351,99618.0
2021-11-30 10:10:00,56.4,56.48,56.31,56.44,67005.0,49.8263,49.8969,49.7468,49.8616,67005.0
2021-11-30 10:15:00,56.43,56.52,56.37,56.38,55038.0,49.8528,49.9323,49.7998,49.8086,55038.0
2021-11-30 10:20:00,56.39,56.47,56.31,56.43,46468.0,49.8174,49.8881,49.7468,49.8528,46468.0
2021-11-30 10:25:00,56.42,56.46,56.27,56.28,52972.0,49.8439,49.8793,49.7114,49.7203,52972.0
2021-11-30 10:30:00,56.27,56.32,56.22,56.23,33455.0,49.7114,49.7556,49.6672,49.6761,33455.0
2021-11-30 10:35:00,56.22,56.22,55.91,56.05,112591.0,49.6672,49.6672,49.3934,49.5171,112591.0
2021-11-30 10:40:00,56.03,56.03,55.84,56.0,158301.0,49.4994,49.4994,49.3315,49.4729,158301.0
2021-11-30 10:45:00,56.0,56.0,55.73,55.75,41878.0,49.4729,49.4729,49.2344,49.252,41878.0
2021-11-30 10:50:00,55.74,55.75,55.38,55.44,63085.0,49.2432,49.252,48.9252,48.9782,63085.0
2021-11-30 10:55:00,55.44,55.45,55.12,55.14,71144.0,48.9782,48.987,48.6955,48.7131,71144.0
2021-11-30 11:00:00,55.15,55.18,54.95,54.95,132202.0,48.722,48.7485,48.5453,48.5453,132202.0
2021-11-30 11:05:00,54.96,55.26,54.96,55.23,83111.0,48.5541,48.8191,48.5541,48.7926,83111.0
2021-11-30 11:10:00,55.22,55.39,55.19,55.34,75099.0,48.7838,48.934,48.7573,48.8898,75099.0
2021-11-30 11:15:00,55.31,55.4,55.22,55.3,60714.0,48.8633,48.9428,48.7838,48.8545,60714.0
2021-11-30 11:20:00,55.28,55.35,55.19,55.22,48372.0,48.8368,48.8987,48.7573,48.7838,48372.0
2021-11-30 11:25:00,55.2,55.34,55.15,55.34,70643.0,48.7661,48.8898,48.722,48.8898,70643.0
2021-11-30 11:30:00,55.33,55.37,55.17,55.24,41218.0,48.881,48.9163,48.7396,48.8015,41218.0
2021-11-30 11:35:00,55.24,55.3,55.2,55.21,93553.0,48.8015,48.8545,48.7661,48.775,93553.0
2021-11-30 11:40:00,55.22,55.22,55.1,55.17,67047.0,48.7838,48.7838,48.6778,48.7396,67047.0
2021-11-30 11:45:00,55.19,55.2,55.08,55.18,84658.0,48.7573,48.7661,48.6601,48.7485,84658.0
2021-11-30 11:50:00,55.17,55.17,54.99,55.03,41007.0,48.7396,48.7396,48.5806,48.6159,41007.0
2021-11-30 11:55:00,55.03,55.06,54.96,55.01,43205.0,48.6159,48.6425,48.5541,48.5983,43205.0
2021-11-30 12:00:00,55.0,55.0,54.77,54.78,32754.0,48.5894,48.5894,48.3863,48.3951,32754.0
2021-11-30 12:05:00,54.77,54.85,54.72,54.79,46708.0,48.3863,48.4569,48.3421,48.4039,46708.0
2021-11-30 12:10:00,54.79,54.88,54.71,54.71,34630.0,48.4039,48.4834,48.3332,48.3332,34630.0
2021-11-30 12:15:00,54.71,54.8,54.69,54.79,27909.0,48.3332,48.4128,48.3156,48.4039,27909.0
2021-11-30 12:20:00,54.79,54.82,54.6,54.75,30585.0,48.4039,48.4304,48.2361,48.3686,30585.0
2021-11-30 12:25:00,54.74,54.76,54.66,54.69,73194.0,48.3598,48.3774,48.2891,48.3156,73194.0
2021-11-30 12:30:00,54.69,54.81,54.64,54.79,53129.0,48.3156,48.4216,48.2714,48.4039,53129.0
2021-11-30 12:35:00,54.79,54.82,54.64,54.66,24477.0,48.4039,48.4304,48.2714,48.2891,24477.0
2021-11-30 12:40:00,54.66,54.7,54.63,54.68,27250.0,48.2891,48.3244,48.2626,48.3067,27250.0
2021-11-30 12:45:00,54.67,54.69,54.61,54.62,25102.0,48.2979,48.3156,48.2449,48.2537,25102.0
2021-11-30 12:50:00,54.63,54.68,54.6,54.65,23015.0,48.2626,48.3067,48.2361,48.2802,23015.0
2021-11-30 12:55:00,54.64,54.64,54.54,54.61,25983.0,48.2714,48.2714,48.1831,48.2449,25983.0
2021-11-30 13:00:00,54.62,54.7,54.6,54.66,22213.0,48.2537,48.3244,48.2361,48.2891,22213.0
2021-11-30 13:05:00,54.66,54.72,54.64,54.67,34414.0,48.2891,48.3421,48.2714,48.2979,34414.0
2021-11-30 13:10:00,54.68,54.69,54.64,54.68,17522.0,48.3067,48.3156,48.2714,48.3067,17522.0
2021-11-30 13:15:00,54.67,54.77,54.67,54.69,31077.0,48.2979,48.3863,48.2979,48.3156,31077.0
2021-11-30 13:20:00,54.7,54.87,54.69,54.87,36195.0,48.3244,48.4746,48.3156,48.4746,36195.0
2021-11-30 13:25:00,54.86,54.86,54.78,54.8,18879.0,48.4658,48.4658,48.3951,48.4128,18879.0
2021-11-30 13:30:00,54.8,54.9,54.8,54.9,30065.0,48.4128,48.5011,48.4128,48.5011,30065.0
2021-11-30 13:35:00,54.89,54.94,54.85,54.86,19585.0,48.4923,48.5364,48.4569,48.4658,19585.0
2021-11-30 13:40:00,54.86,54.87,54.79,54.79,33148.0,48.4658,48.4746,48.4039,48.4039,33148.0
2021-11-30 13:45:00,54.8,54.85,54.79,54.82,28961.0,48.4128,48.4569,48.4039,48.4304,28961.0
2021-11-30 13:50:00,54.83,54.99,54.83,54.99,19383.0,48.4393,48.5806,48.4393,48.5806,19383.0
2021-11-30 13:55:00,54.98,55.04,54.96,55.01,34661.0,48.5718,48.6248,48.5541,48.5983,34661.0
2021-11-30 14:00:00,55.0,55.08,54.96,55.08,31267.0,48.5894,48.6601,48.5541,48.6601,31267.0
2021-11-30 14:05:00,55.06,55.08,54.96,55.03,49023.0,48.6425,48.6601,48.5541,48.6159,49023.0
2021-11-30 14:10:00,55.03,55.07,55.0,55.06,26059.0,48.6159,48.6513,48.5894,48.6425,26059.0
2021-11-30 14:15:00,55.08,55.08,54.95,54.99,51870.0,48.6601,48.6601,48.5453,48.5806,51870.0
2021-11-30 14:20:00,54.99,55.0,54.88,54.92,23570.0,48.5806,48.5894,48.4834,48.5188,23570.0
2021-11-30 14:25:00,54.92,54.95,54.86,54.9,28372.0,48.5188,48.5453,48.4658,48.5011,28372.0
2021-11-30 14:30:00,54.9,54.98,54.88,54.96,32841.0,48.5011,48.5718,48.4834,48.5541,32841.0
2021-11-30 14:35:00,54.96,55.01,54.93,54.95,42869.0,48.5541,48.5983,48.5276,48.5453,42869.0
2021-11-30 14:40:00,54.95,55.11,54.94,55.1,41576.0,48.5453,48.6866,48.5364,48.6778,41576.0
2021-11-30 14:45:00,55.09,55.14,55.05,55.14,37214.0,48.669,48.7131,48.6336,48.7131,37214.0
2021-11-30 14:50:00,55.13,55.17,55.04,55.05,57688.0,48.7043,48.7396,48.6248,48.6336,57688.0
2021-11-30 14:55:00,55.05,55.13,55.04,55.13,38886.0,48.6336,48.7043,48.6248,48.7043,38886.0
2021-11-30 15:00:00,55.13,55.13,54.99,55.06,51158.0,48.7043,48.7043,48.5806,48.6425,51158.0
2021-11-30 15:05:00,55.07,55.12,55.03,55.04,33586.0,48.6513,48.6955,48.6159,48.6248,33586.0
2021-11-30 15:10:00,55.05,55.14,54.99,55.0,54440.0,48.6336,48.7131,48.5806,48.5894,54440.0
2021-11-30 15:15:00,55.0,55.14,55.0,55.14,36690.0,48.5894,48.7131,48.5894,48.7131,36690.0
2021-11-30 15:20:00,55.13,55.14,55.06,55.07,40617.0,48.7043,48.7131,48.6425,48.6513,40617.0
2021-11-30 15:25:00,55.06,55.15,55.03,55.13,40916.0,48.6425,48.722,48.6159,48.7043,40916.0
2021-11-30 15:30:00,55.13,55.28,55.12,55.23,107414.0,48.7043,48.8368,48.6955,48.7926,107414.0
2021-11-30 15:35:00,55.22,55.22,55.15,55.19,83483.0,48.7838,48.7838,48.722,48.7573,83483.0
2021-11-30 15:40:00,55.18,55.21,55.12,55.19,92372.0,48.7485,48.775,48.6955,48.7573,92372.0
2021-11-30 15:45:00,55.19,55.22,55.1,55.11,104645.0,48.7573,48.7838,48.6778,48.6866,104645.0
2021-11-30 15:50:00,55.12,55.13,54.81,54.84,243260.0,48.6955,48.7043,48.4216,48.4481,243260.0
2021-11-30 15:55:00,54.84,55.0,54.84,54.9,549348.0,48.4481,48.5894,48.4481,48.5011,549348.0
2021-12-01 09:30:00,55.26,55.42,54.95,55.14,204951.0,48.8191,48.9605,48.5453,48.7131,204951.0
2021-12-01 09:35:00,55.13,55.45,55.05,55.4,76059.0,48.7043,48.987,48.6336,48.9428,76059.0
2021-12-01 09:40:00,55.4,55.62,55.32,55.55,122582.0,48.9428,49.1372,48.8721,49.0753,122582.0
2021-12-01 09:45:00,55.55,55.71,55.51,55.53,68774.0,49.0753,49.2167,49.04,49.0577,68774.0
2021-12-01 09:50:00,55.52,55.68,55.5,55.63,34527.0,49.0488,49.1902,49.0312,49.146,34527.0
2021-12-01 09:55:00,55.66,55.77,55.59,55.59,32526.0,49.1725,49.2697,49.1107,49.1107,32526.0
2021-12-01 10:00:00,55.61,55.86,55.59,55.75,34349.0,49.1283,49.3492,49.1107,49.252,34349.0
2021-12-01 10:05:00,55.76,55.9,55.68,55.71,50461.0,49.2609,49.3845,49.1902,49.2167,50461.0
2021-12-01 10:10:00,55.7,55.79,55.66,55.77,37121.0,49.2079,49.2874,49.1725,49.2697,37121.0
2021-12-01 10:15:00,55.77,55.87,55.73,55.8,27602.0,49.2697,49.358,49.2344,49.2962,27602.0
2021-12-01 10:20:00,55.8,55.91,55.76,55.85,38604.0,49.2962,49.3934,49.2609,49.3404,38604.0
2021-12-01 10:25:00,55.86,55.9,55.66,55.76,45479.0,49.3492,49.3845,49.1725,49.2609,45479.0
2021-12-01 10:30:00,55.76,55.79,55.61,55.63,32271.0,49.2609,49.2874,49.1283,49.146,32271.0
2021-12-01 10:35:00,55.63,55.74,55.58,55.65,50015.0,49.146,49.2432,49.1018,49.1637,50015.0
2021-12-01 10:40:00,55.67,55.68,55.58,55.58,20508.0,49.1814,49.1902,49.1018,49.1018,20508.0
2021-12-01 10:45:00,55.58,55.67,55.57,55.6,49351.0,49.1018,49.1814,49.093,49.1195,49351.0
2021-12-01 10:50:00,55.58,55.81,55.58,55.77,41083.0,49.1018,49.305,49.1018,49.2697,41083.0
2021-12-01 10:55:00,55.79,55.79,55.59,55.64,28692.0,49.2874,49.2874,49.1107,49.1549,28692.0
2021-12-01 11:00:00,55.64,55.74,55.64,55.67,23137.0,49.1549,49.2432,49.1549,49.1814,23137.0
2021-12-01 11:05:00,55.66,55.73,55.62,55.65,73146.0,49.1725,49.2344,49.1372,49.1637,73146.0
2021-12-01 11:10:00,55.65,55.77,55.61,55.76,39985.0,49.1637,49.2697,49.1283,49.2609,39985.0
2021-12-01 11:15:00,55.76,55.87,55.76,55.84,30509.0,49.2609,49.358,49.2609,49.3315,30509.0
2021-12-01 11:20:00,55.84,55.86,55.77,55.78,31148.0,49.3315,49.3492,49.2697,49.2785,31148.0
2021-12-01 11:25:00,55.77,55.85,55.72,55.77,33526.0,49.2697,49.3404,49.2255,49.2697,33526.0
2021-12-01 11:30:00,55.79,55.79,55.61,55.7,41066.0,49.2874,49.2874,49.1283,49.2079,41066.0
2021-12-01 11:35:00,55.69,55.71,55.57,55.67,24480.0,49.199,49.2167,49.093,49.1814,24480.0
2021-12-01 11:40:00,55.68,55.69,55.58,55.59,16361.0,49.1902,49.199,49.1018,49.1107,16361.0
2021-12-01 11:45:00,55.59,55.59,55.4,55.4,28138.0,49.1107,49.1107,48.9428,48.9428,28138.0
2021-12-01 11:50:00,55.4,55.43,55.3,55.38,35327.0,48.9428,48.9693,48.8545,48.9252,35327.0
2021-12-01 11:55:00,55.35,55.46,55.34,55.41,26181.0,48.8987,48.9958,48.8898,48.9517,26181.0
2021-12-01 12:00:00,55.41,55.5,55.34,55.5,69114.0,48.9517,49.0312,48.8898,49.0312,69114.0
2021-12-01 12:05:00,55.5,55.6,55.49,55.59,26340.0,49.0312,49.1195,49.0223,49.1107,26340.0
2021-12-01 12:10:00,55.59,55.64,55.55,55.59,23402.0,49.1107,49.1549,49.0753,49.1107,23402.0
2021-12-01 12:15:00,55.58,55.58,55.5,55.56,16388.0,49.1018,49.1018,49.0312,49.0842,16388.0
2021-12-01 12:20:00,55.55,55.6,55.55,55.56,28771.0,49.0753,49.1195,49.0753,49.0842,28771.0
2021-12-01 12:25:00,55.56,55.6,55.54,55.58,57483.0,49.0842,49.1195,49.0665,49.1018,57483.0
2021-12-01 12:30:00,55.58,55.6,55.56,55.59,31254.0,49.1018,49.1195,49.0842,49.1107,31254.0
2021-12-01 12:35:00,55.58,55.79,55.54,55.78,187404.0,49.1018,49.2874,49.0665,49.2785,187404.0
2021-12-01 12:40:00,55.78,55.81,55.64,55.65,177590.0,49.2785,49.305,49.1549,49.1637,177590.0
2021-12-01 12:45:00,55.67,55.72,55.58,55.62,42454.0,49.1814,49.2255,49.1018,49.1372,42454.0
2021-12-01 12:50:00,55.62,55.68,55.59,55.65,36948.0,49.1372,49.1902,49.1107,49.1637,36948.0
2021-12-01 12:55:00,55.65,55.7,55.56,55.61,61932.0,49.1637,49.2079,49.0842,49.1283,61932.0
2021-12-01 13:00:00,55.6,55.62,55.53,55.55,102248.0,49.1195,49.1372,49.0577,49.0753,102248.0
2021-12-01 13:05:00,55.55,55.63,55.51,55.53,46475.0,49.0753,49.146,49.04,49.0577,46475.0
2021-12-01 13:10:00,55.53,55.6,55.52,55.55,35295.0,49.0577,49.1195,49.0488,49.0753,35295.0
2021-12-01 13:15:00,55.54,55.55,55.37,55.38,86911.0,49.0665,49.0753,48.9163,48.9252,86911.0
2021-12-01 13:20:00,55.38,55.39,55.26,55.28,34728.0,48.9252,48.934,48.8191,48.8368,34728.0
2021-12-01 13:25:00,55.29,55.3,55.26,55.27,42041.0,48.8456,48.8545,48.8191,48.828,42041.0
2021-12-01 13:30:00,55.26,55.3,55.23,55.29,51760.0,48.8191,48.8545,48.7926,48.8456,51760.0
2021-12-01 13:35:00,55.29,55.3,55.2,55.26,26547.0,48.8456,48.8545,48.7661,48.8191,26547.0
2021-12-01 13:40:00,55.27,55.28,55.11,55.19,60822.0,48.828,48.8368,48.6866,48.7573,60822.0
2021-12-01 13:45:00,55.19,55.2,55.05,55.06,29494.0,48.7573,48.7661,48.6336,48.6425,29494.0
2021-12-01 13:50:00,55.06,55.17,55.0,55.03,99818.0,48.6425,48.7396,48.5894,48.6159,99818.0
2021-12-01 13:55:00,55.02,55.14,55.02,55.13,24793.0,48.6071,48.7131,48.6071,48.7043,24793.0
2021-12-01 14:00:00,55.12,55.15,54.88,54.9,76826.0,48.6955,48.722,48.4834,48.5011,76826.0
2021-12-01 14:05:00,54.9,54.92,54.8,54.84,36353.0,48.5011,48.5188,48.4128,48.4481,36353.0
2021-12-01 14:10:00,54.84,54.86,54.71,54.74,44985.0,48.4481,48.4658,48.3332,48.3598,44985.0
2021-12-01 14:15:00,54.74,54.79,54.66,54.78,43424.0,48.3598,48.4039,48.2891,48.3951,43424.0
2021-12-01 14:20:00,54.78,54.87,54.72,54.83,37824.0,48.3951,48.4746,48.3421,48.4393,37824.0
2021-12-01 14:25:00,54.85,54.86,54.76,54.77,32844.0,48.4569,48.4658,48.3774,48.3863,32844.0
2021-12-01 14:30:00,54.76,54.8,54.71,54.75,27052.0,48.3774,48.4128,48.3332,48.3686,27052.0
2021-12-01 14:35:00,54.74,54.74,54.61,54.66,35535.0,48.3598,48.3598,48.2449,48.2891,35535.0
2021-12-01 14:40:00,54.65,54.66,54.54,54.58,30546.0,48.2802,48.2891,48.1831,48.2184,30546.0
2021-12-01 14:45:00,54.59,54.62,54.53,54.54,27529.0,48.2272,48.2537,48.1742,48.1831,27529.0
2021-12-01 14:50:00,54.53,54.59,54.45,54.47,56634.0,48.1742,48.2272,48.1036,48.1212,56634.0
2021-12-01 14:55:00,54.48,54.63,54.48,54.58,47294.0,48.1301,48.2626,48.1301,48.2184,47294.0
2021-12-01 15:00:00,54.59,54.69,54.55,54.58,32790.0,48.2272,48.3156,48.1919,48.2184,32790.0
2021-12-01 15:05:00,54.59,54.6,54.49,54.49,34511.0,48.2272,48.2361,48.1389,48.1389,34511.0
2021-12-01 15:10:00,54.49,54.57,54.45,54.47,40886.0,48.1389,48.2096,48.1036,48.1212,40886.0
2021-12-01 15:15:00,54.46,54.46,54.27,54.34,65863.0,48.1124,48.1124,47.9445,48.0064,65863.0
2021-12-01 15:20:00,54.34,54.34,54.15,54.15,55216.0,48.0064,48.0064,47.8385,47.8385,55216.0
2021-12-01 15:25:00,54.14,54.18,54.04,54.13,128900.0,47.8297,47.865,47.7413,47.8208,128900.0
2021-12-01 15:30:00,54.13,54.15,54.02,54.07,69131.0,47.8208,47.8385,47.7237,47.7678,69131.0
2021-12-01 15:35:00,54.07,54.2,54.05,54.18,62858.0,47.7678,47.8827,47.7502,47.865,62858.0
2021-12-01 15:40:00,54.17,54.25,54.14,54.22,77458.0,47.8562,47.9269,47.8297,47.9004,77458.0
2021-12-01 15:45:00,54.22,54.27,54.06,54.09,87894.0,47.9004,47.9445,47.759,47.7855,87894.0
2021-12-01 15:50:00,54.08,54.1,54.0,54.02,97411.0,47.7767,47.7943,47.706,47.7237,97411.0
2021-12-01 15:55:00,54.01,54.02,53.86,53.86,342548.0,47.7148,47.7237,47.5823,47.5823,342548.0
2021-12-02 09:30:00,53.19,53.45,52.77,52.77,458064.0,46.9904,47.2201,46.6194,46.6194,458064.0
2021-12-02 09:35:00,52.78,52.98,52.6,52.86,190380.0,46.6282,46.8049,46.4692,46.6989,190380.0
2021-12-02 09:40:00,52.92,53.15,52.82,53.12,168295.0,46.7519,46.9551,46.6635,46.9286,168295.0
2021-12-02 09:45:00,53.12,53.23,52.84,53.03,108972.0,46.9286,47.0257,46.6812,46.8491,108972.0
2021-12-02 09:50:00,53.03,53.16,52.94,52.99,93787.0,46.8491,46.9639,46.7696,46.8137,93787.0
2021-12-02 09:55:00,52.99,53.1,52.9,53.05,108292.0,46.8137,46.9109,46.7342,46.8667,108292.0
2021-12-02 10:00:00,53.06,53.2,52.86,53.01,119063.0,46.8756,46.9992,46.6989,46.8314,119063.0
2021-12-02 10:05:00,53.02,53.28,53.0,53.27,58869.0,46.8402,47.0699,46.8226,47.0611,58869.0
2021-12-02 10:10:00,53.28,53.46,53.24,53.45,44231.0,47.0699,47.2289,47.0346,47.2201,44231.0
2021-12-02 10:15:00,53.44,53.59,53.42,53.49,62029.0,47.2113,47.3438,47.1936,47.2554,62029.0
2021-12-02 10:20:00,53.48,53.62,53.4,53.43,94772.0,47.2466,47.3703,47.1759,47.2024,94772.0
2021-12-02 10:25:00,53.41,53.42,53.21,53.32,74173.0,47.1848,47.1936,47.0081,47.1053,74173.0
2021-12-02 10:30:00,53.32,53.44,53.17,53.17,69462.0,47.1053,47.2113,46.9727,46.9727,69462.0
2021-12-02 10:35:00,53.19,53.19,52.9,52.91,64040.0,46.9904,46.9904,46.7342,46.743,64040.0
2021-12-02 10:40:00,52.91,52.92,52.81,52.81,89609.0,46.743,46.7519,46.6547,46.6547,89609.0
2021-12-02 10:45:00,52.81,52.87,52.69,52.77,91997.0,46.6547,46.7077,46.5487,46.6194,91997.0
2021-12-02 10:50:00,52.77,52.96,52.72,52.96,62562.0,46.6194,46.7872,46.5752,46.7872,62562.0
2021-12-02 10:55:00,52.94,53.11,52.91,53.05,50373.0,46.7696,46.9197,46.743,46.8667,50373.0
2021-12-02 11:00:00,53.04,53.13,52.93,53.0,85462.0,46.8579,46.9374,46.7607,46.8226,85462.0
2021-12-02 11:05:00,53.0,53.05,52.94,52.96,62211.0,46.8226,46.8667,46.7696,46.7872,62211.0
2021-12-02 11:10:00,52.96,53.04,52.9,53.02,82923.0,46.7872,46.8579,46.7342,46.8402,82923.0
2021-12-02 11:15:00,53.02,53.13,52.99,52.99,131230.0,46.8402,46.9374,46.8137,46.8137,131230.0
2021-12-02 11:20:00,52.98,53.13,52.97,53.09,55193.0,46.8049,46.9374,46.7961,46.9021,55193.0
2021-12-02 11:25:00,53.09,53.19,53.03,53.15,52800.0,46.9021,46.9904,46.8491,46.9551,52800.0
2021-12-02 11:30:00,53.16,53.21,52.91,52.95,140842.0,46.9639,47.0081,46.743,46.7784,140842.0
2021-12-02 11:35:00,52.95,53.06,52.91,53.06,46781.0,46.7784,46.8756,46.743,46.8756,46781.0
2021-12-02 11:40:00,53.06,53.14,53.02,53.03,132854.0,46.8756,46.9462,46.8402,46.8491,132854.0
2021-12-02 11:45:00,53.02,53.04,52.92,53.02,112359.0,46.8402,46.8579,46.7519,46.8402,112359.0
2021-12-02 11:50:00,53.01,53.09,52.98,53.03,42493.0,46.8314,46.9021,46.8049,46.8491,42493.0
2021-12-02 11:55:00,53.02,53.02,52.89,52.92,49982.0,46.8402,46.8402,46.7254,46.7519,49982.0
2021-12-02 12:00:00,52.93,52.94,52.78,52.82,52828.0,46.7607,46.7696,46.6282,46.6635,52828.0
2021-12-02 12:05:00,52.81,52.82,52.7,52.77,53893.0,46.6547,46.6635,46.5575,46.6194,53893.0
2021-12-02 12:10:00,52.77,52.88,52.76,52.82,57200.0,46.6194,46.7165,46.6105,46.6635,57200.0
2021-12-02 12:15:00,52.81,52.91,52.8,52.91,36389.0,46.6547,46.743,46.6459,46.743,36389.0
2021-12-02 12:20:00,52.9,52.94,52.87,52.9,38307.0,46.7342,46.7696,46.7077,46.7342,38307.0
2021-12-02 12:25:00,52.91,52.91,52.8,52.85,34433.0,46.743,46.743,46.6459,46.69,34433.0
2021-12-02 12:30:00,52.85,52.91,52.81,52.91,36678.0,46.69,46.743,46.6547,46.743,36678.0
2021-12-02 12:35:00,52.91,52.98,52.84,52.87,50868.0,46.743,46.8049,46.6812,46.7077,50868.0
2021-12-02 12:40:00,52.87,52.91,52.74,52.74,28766.0,46.7077,46.743,46.5929,46.5929,28766.0
2021-12-02 12:45:00,52.75,52.97,52.73,52.97,42403.0,46.6017,46.7961,46.584,46.7961,42403.0
2021-12-02 12:50:00,52.96,53.05,52.95,53.04,38878.0,46.7872,46.8667,46.7784,46.8579,38878.0
2021-12-02 12:55:00,53.04,53.08,52.96,52.96,34657.0,46.8579,46.8932,46.7872,46.7872,34657.0
2021-12-02 13:00:00,52.97,53.0,52.85,53.0,43815.0,46.7961,46.8226,46.69,46.8226,43815.0
2021-12-02 13:05:00,53.0,53.02,52.9,52.9,24462.0,46.8226,46.8402,46.7342,46.7342,24462.0
2021-12-02 13:10:00,52.9,52.95,52.85,52.94,27556.0,46.7342,46.7784,46.69,46.7696,27556.0
2021-12-02 13:15:00,52.93,52.96,52.85,52.96,36391.0,46.7607,46.7872,46.69,46.7872,36391.0
2021-12-02 13:20:00,52.96,52.97,52.81,52.81,58097.0,46.7872,46.7961,46.6547,46.6547,58097.0
2021-12-02 13:25:00,52.81,52.9,52.79,52.84,40515.0,46.6547,46.7342,46.637,46.6812,40515.0
2021-12-02 13:30:00,52.84,52.88,52.77,52.85,30681.0,46.6812,46.7165,46.6194,46.69,30681.0
2021-12-02 13:35:00,52.85,53.0,52.82,53.0,37854.0,46.69,46.8226,46.6635,46.8226,37854.0
2021-12-02 13:40:00,53.01,53.02,52.92,52.94,31626.0,46.8314,46.8402,46.7519,46.7696,31626.0
2021-12-02 13:45:00,52.93,52.93,52.85,52.89,48766.0,46.7607,46.7607,46.69,46.7254,48766.0
2021-12-02 13:50:00,52.88,53.01,52.84,53.0,25987.0,46.7165,46.8314,46.6812,46.8226,25987.0
2021-12-02 13:55:00,53.01,53.11,53.0,53.08,30290.0,46.8314,46.9197,46.8226,46.8932,30290.0
2021-12-02 14:00:00,53.07,53.13,53.03,53.06,59499.0,46.8844,46.9374,46.8491,46.8756,59499.0
2021-12-02 14:05:00,53.06,53.13,53.03,53.13,34094.0,46.8756,46.9374,46.8491,46.9374,34094.0
2021-12-02 14:10:00,53.13,53.22,53.1,53.11,61077.0,46.9374,47.0169,46.9109,46.9197,61077.0
2021-12-02 14:15:00,53.11,53.18,53.09,53.17,29358.0,46.9197,46.9816,46.9021,46.9727,29358.0
2021-12-02 14:20:00,53.16,53.27,53.15,53.27,67476.0,46.9639,47.0611,46.9551,47.0611,67476.0
2021-12-02 14:25:00,53.28,53.39,53.26,53.37,28822.0,47.0699,47.1671,47.0523,47.1494,28822.0
2021-12-02 14:30:00,53.37,53.42,53.34,53.36,33648.0,47.1494,47.1936,47.1229,47.1406,33648.0
2021-12-02 14:35:00,53.37,53.41,53.32,53.4,28095.0,47.1494,47.1848,47.1053,47.1759,28095.0
2021-12-02 14:40:00,53.4,53.41,53.32,53.37,24838.0,47.1759,47.1848,47.1053,47.1494,24838.0
2021-12-02 14:45:00,53.37,53.44,53.34,53.34,32466.0,47.1494,47.2113,47.1229,47.1229,32466.0
2021-12-02 14:50:00,53.35,53.44,53.33,53.37,37683.0,47.1318,47.2113,47.1141,47.1494,37683.0
2021-12-02 14:55:00,53.37,53.41,53.33,53.33,19470.0,47.1494,47.1848,47.1141,47.1141,19470.0
2021-12-02 15:00:00,53.33,53.41,53.32,53.41,21368.0,47.1141,47.1848,47.1053,47.1848,21368.0
2021-12-02 15:05:00,53.42,53.43,53.39,53.41,27868.0,47.1936,47.2024,47.1671,47.1848,27868.0
2021-12-02 15:10:00,53.41,53.42,53.32,53.37,38760.0,47.1848,47.1936,47.1053,47.1494,38760.0
2021-12-02 15:15:00,53.37,53.48,53.34,53.38,64220.0,47.1494,47.2466,47.1229,47.1583,64220.0
2021-12-02 15:20:00,53.37,53.4,53.27,53.28,48172.0,47.1494,47.1759,47.0611,47.0699,48172.0
2021-12-02 15:25:00,53.28,53.37,53.26,53.35,44383.0,47.0699,47.1494,47.0523,47.1318,44383.0
2021-12-02 15:30:00,53.35,53.47,53.32,53.39,67869.0,47.1318,47.2378,47.1053,47.1671,67869.0
2021-12-02 15:35:00,53.38,53.38,53.29,53.32,57758.0,47.1583,47.1583,47.0788,47.1053,57758.0
2021-12-02 15:40:00,53.32,53.46,53.3,53.4,78501.0,47.1053,47.2289,47.0876,47.1759,78501.0
2021-12-02 15:45:00,53.4,53.55,53.33,53.52,179947.0,47.1759,47.3085,47.1141,47.2819,179947.0
2021-12-02 15:50:00,53.51,53.53,53.28,53.31,197353.0,47.2731,47.2908,47.0699,47.0964,197353.0
2021-12-02 15:55:00,53.32,53.34,53.22,53.31,342608.0,47.1053,47.1229,47.0169,47.0964,342608.0
2021-12-03 09:30:00,53.35,53.54,53.0,53.37,191637.0,47.1318,47.2996,46.8226,47.1494,191637.0
2021-12-03 09:35:00,53.39,53.5,53.29,53.47,93109.0,47.1671,47.2643,47.0788,47.2378,93109.0
2021-12-03 09:40:00,53.48,53.54,53.24,53.28,83751.0,47.2466,47.2996,47.0346,47.0699,83751.0
2021-12-03 09:45:00,53.27,53.32,53.15,53.2,58298.0,47.0611,47.1053,46.9551,46.9992,58298.0
2021-12-03 09:50:00,53.21,53.27,53.12,53.12,57056.0,47.0081,47.0611,46.9286,46.9286,57056.0
2021-12-03 09:55:00,53.12,53.14,52.92,52.92,67405.0,46.9286,46.9462,46.7519,46.7519,67405.0
2021-12-03 10:00:00,52.91,53.1,52.87,53.01,72426.0,46.743,46.9109,46.7077,46.8314,72426.0
2021-12-03 10:05:00,53.02,53.11,53.0,53.02,44010.0,46.8402,46.9197,46.8226,46.8402,44010.0
2021-12-03 10:10:00,53.02,53.18,53.01,53.01,47250.0,46.8402,46.9816,46.8314,46.8314,47250.0
2021-12-03 10:15:00,53.0,53.23,52.98,53.21,46748.0,46.8226,47.0257,46.8049,47.0081,46748.0
2021-12-03 10:20:00,53.21,53.44,53.13,53.44,47858.0,47.0081,47.2113,46.9374,47.2113,47858.0
2021-12-03 10:25:00,53.43,53.68,53.43,53.59,67968.0,47.2024,47.4233,47.2024,47.3438,67968.0
2021-12-03 10:30:00,53.57,53.64,53.45,53.57,50243.0,47.3261,47.388,47.2201,47.3261,50243.0
2021-12-03 10:35:00,53.55,53.55,53.41,53.53,46462.0,47.3085,47.3085,47.1848,47.2908,46462.0
2021-12-03 10:40:00,53.52,53.52,53.24,53.25,46910.0,47.2819,47.2819,47.0346,47.0434,46910.0
2021-12-03 10:45:00,53.24,53.35,53.23,53.32,71035.0,47.0346,47.1318,47.0257,47.1053,71035.0
2021-12-03 10:50:00,53.32,53.49,53.27,53.46,43606.0,47.1053,47.2554,47.0611,47.2289,43606.0
2021-12-03 10:55:00,53.46,53.51,53.41,53.42,52021.0,47.2289,47.2731,47.1848,47.1936,52021.0
2021-12-03 11:00:00,53.42,53.46,53.28,53.43,57051.0,47.1936,47.2289,47.0699,47.2024,57051.0
2021-12-03 11:05:00,53.42,53.5,53.33,53.5,118567.0,47.1936,47.2643,47.1141,47.2643,118567.0
2021-12-03 11:10:00,53.52,53.63,53.48,53.6,64253.0,47.2819,47.3791,47.2466,47.3526,64253.0
2021-12-03 11:15:00,53.6,53.69,53.54,53.68,49863.0,47.3526,47.4321,47.2996,47.4233,49863.0
2021-12-03 11:20:00,53.68,53.93,53.67,53.84,70146.0,47.4233,47.6442,47.4145,47.5647,70146.0
2021-12-03 11:25:00,53.84,54.04,53.83,54.04,82523.0,47.5647,47.7413,47.5558,47.7413,82523.0
2021-12-03 11:30:00,54.04,54.1,53.99,54.04,68608.0,47.7413,47.7943,47.6972,47.7413,68608.0
2021-12-03 11:35:00,54.04,54.06,53.95,54.05,49638.0,47.7413,47.759,47.6618,47.7502,49638.0
2021-12-03 11:40:00,54.06,54.06,53.91,53.93,47377.0,47.759,47.759,47.6265,47.6442,47377.0
2021-12-03 11:45:00,53.94,54.1,53.89,54.08,69819.0,47.653,47.7943,47.6088,47.7767,69819.0
2021-12-03 11:50:00,54.08,54.08,53.92,54.03,64515.0,47.7767,47.7767,47.6353,47.7325,64515.0
2021-12-03 11:55:00,54.04,54.08,54.01,54.08,72342.0,47.7413,47.7767,47.7148,47.7767,72342.0
2021-12-03 12:00:00,54.09,54.17,53.99,54.1,85131.0,47.7855,47.8562,47.6972,47.7943,85131.0
2021-12-03 12:05:00,54.09,54.22,54.07,54.2,52936.0,47.7855,47.9004,47.7678,47.8827,52936.0
2021-12-03 12:10:00,54.2,54.26,54.17,54.17,81783.0,47.8827,47.9357,47.8562,47.8562,81783.0
2021-12-03 12:15:00,54.17,54.24,54.11,54.12,52870.0,47.8562,47.918,47.8032,47.812,52870.0
2021-12-03 12:20:00,54.11,54.17,54.06,54.15,42220.0,47.8032,47.8562,47.759,47.8385,42220.0
2021-12-03 12:25:00,54.15,54.2,54.13,54.2,55268.0,47.8385,47.8827,47.8208,47.8827,55268.0
2021-12-03 12:30:00,54.19,54.25,54.14,54.21,72633.0,47.8739,47.9269,47.8297,47.8915,72633.0
2021-12-03 12:35:00,54.21,54.33,54.21,54.26,48705.0,47.8915,47.9975,47.8915,47.9357,48705.0
2021-12-03 12:40:00,54.27,54.37,54.26,54.33,53817.0,47.9445,48.0329,47.9357,47.9975,53817.0
2021-12-03 12:45:00,54.33,54.39,54.29,54.34,111558.0,47.9975,48.0505,47.9622,48.0064,111558.0
2021-12-03 12:50:00,54.34,54.39,54.27,54.29,61300.0,48.0064,48.0505,47.9445,47.9622,61300.0
2021-12-03 12:55:00,54.3,54.32,54.22,54.3,44392.0,47.971,47.9887,47.9004,47.971,44392.0
2021-12-03 13:00:00,54.27,54.33,54.21,54.33,55222.0,47.9445,47.9975,47.8915,47.9975,55222.0
2021-12-03 13:05:00,54.32,54.38,54.31,54.36,31588.0,47.9887,48.0417,47.9799,48.024,31588.0
2021-12-03 13:10:00,54.36,54.48,54.36,54.47,54622.0,48.024,48.1301,48.024,48.1212,54622.0
2021-12-03 13:15:00,54.48,54.59,54.45,54.58,69669.0,48.1301,48.2272,48.1036,48.2184,69669.0
2021-12-03 13:20:00,54.58,54.74,54.56,54.74,67690.0,48.2184,48.3598,48.2007,48.3598,67690.0
2021-12-03 13:25:00,54.73,54.76,54.65,54.7,44219.0,48.3509,48.3774,48.2802,48.3244,44219.0
2021-12-03 13:30:00,54.7,54.77,54.68,54.76,65880.0,48.3244,48.3863,48.3067,48.3774,65880.0
2021-12-03 13:35:00,54.76,54.76,54.68,54.75,66622.0,48.3774,48.3774,48.3067,48.3686,66622.0
2021-12-03 13:40:00,54.75,54.83,54.75,54.79,88918.0,48.3686,48.4393,48.3686,48.4039,88918.0
2021-12-03 13:45:00,54.8,54.84,54.72,54.74,123385.0,48.4128,48.4481,48.3421,48.3598,123385.0
2021-12-03 13:50:00,54.74,54.93,54.71,54.87,77420.0,48.3598,48.5276,48.3332,48.4746,77420.0
2021-12-03 13:55:00,54.88,54.91,54.81,54.84,59695.0,48.4834,48.5099,48.4216,48.4481,59695.0
2021-12-03 14:00:00,54.85,54.97,54.83,54.92,92943.0,48.4569,48.5629,48.4393,48.5188,92943.0
2021-12-03 14:05:00,54.92,54.92,54.63,54.64,72481.0,48.5188,48.5188,48.2626,48.2714,72481.0
2021-12-03 14:10:00,54.64,54.68,54.55,54.57,48320.0,48.2714,48.3067,48.1919,48.2096,48320.0
2021-12-03 14:15:00,54.55,54.56,54.43,54.44,71444.0,48.1919,48.2007,48.0859,48.0947,71444.0
2021-12-03 14:20:00,54.44,54.7,54.38,54.68,82188.0,48.0947,48.3244,48.0417,48.3067,82188.0
2021-12-03 14:25:00,54.7,54.72,54.64,54.69,37018.0,48.3244,48.3421,48.2714,48.3156,37018.0
2021-12-03 14:30:00,54.69,54.72,54.5,54.5,53489.0,48.3156,48.3421,48.1477,48.1477,53489.0
2021-12-03 14:35:00,54.5,54.53,54.36,54.36,54278.0,48.1477,48.1742,48.024,48.024,54278.0
2021-12-03 14:40:00,54.37,54.57,54.35,54.54,68275.0,48.0329,48.2096,48.0152,48.1831,68275.0
2021-12-03 14:45:00,54.54,54.56,54.43,54.44,59440.0,48.1831,48.2007,48.0859,48.0947,59440.0
2021-12-03 14:50:00,54.45,54.55,54.44,54.45,63338.0,48.1036,48.1919,48.0947,48.1036,63338.0
2021-12-03 14:55:00,54.45,54.55,54.43,54.55,59757.0,48.1036,48.1919,48.0859,48.1919,59757.0
2021-12-03 15:00:00,54.54,54.71,54.46,54.71,105944.0,48.1831,48.3332,48.1124,48.3332,105944.0
2021-12-03 15:05:00,54.7,54.77,54.63,54.64,93821.0,48.3244,48.3863,48.2626,48.2714,93821.0
2021-12-03 15:10:00,54.63,54.76,54.63,54.76,69187.0,48.2626,48.3774,48.2626,48.3774,69187.0
2021-12-03 15:15:00,54.75,54.78,54.64,54.69,86735.0,48.3686,48.3951,48.2714,48.3156,86735.0
2021-12-03 15:20:00,54.7,54.8,54.67,54.69,85886.0,48.3244,48.4128,48.2979,48.3156,85886.0
2021-12-03 15:25:00,54.69,54.73,54.66,54.66,71142.0,48.3156,48.3509,48.2891,48.2891,71142.0
2021-12-03 15:30:00,54.66,54.73,54.58,54.66,88144.0,48.2891,48.3509,48.2184,48.2891,88144.0
2021-12-03 15:35:00,54.65,54.69,54.5,54.58,104626.0,48.2802,48.3156,48.1477,48.2184,104626.0
2021-12-03 15:40:00,54.58,54.63,54.48,54.52,94297.0,48.2184,48.2626,48.1301,48.1654,94297.0
2021-12-03 15:45:00,54.52,54.57,54.43,54.56,106734.0,48.1654,48.2096,48.0859,48.2007,106734.0
2021-12-03 15:50:00,54.56,54.72,54.53,54.68,169855.0,48.2007,48.3421,48.1742,48.3067,169855.0
2021-12-03 15:55:00,54.67,54.75,54.65,54.67,452500.0,48.2979,48.3686,48.2802,48.2979,452500.0
2021-12-06 09:30:00,54.8,55.42,54.79,55.02,227680.0,48.4128,48.9605,48.4039,48.6071,227680.0
2021-12-06 09:35:00,55.01,55.22,54.91,55.18,78693.0,48.5983,48.7838,48.5099,48.7485,78693.0
2021-12-06 09:40:00,55.16,55.28,55.05,55.26,114645.0,48.7308,48.8368,48.6336,48.8191,114645.0
2021-12-06 09:45:00,55.26,55.56,55.26,55.53,95210.0,48.8191,49.0842,48.8191,49.0577,95210.0
2021-12-06 09:50:00,55.55,55.91,55.5,55.83,150976.0,49.0753,49.3934,49.0312,49.3227,150976.0
2021-12-06 09:55:00,55.84,56.08,55.79,56.08,128521.0,49.3315,49.5436,49.2874,49.5436,128521.0
2021-12-06 10:00:00,56.09,56.32,56.09,56.31,113311.0,49.5524,49.7556,49.5524,49.7468,113311.0
2021-12-06 10:05:00,56.3,56.35,56.02,56.25,126295.0,49.7379,49.7821,49.4906,49.6938,126295.0
2021-12-06 10:10:00,56.24,56.36,56.14,56.3,72574.0,49.6849,49.7909,49.5966,49.7379,72574.0
2021-12-06 10:15:00,56.29,56.3,56.17,56.3,76241.0,49.7291,49.7379,49.6231,49.7379,76241.0
2021-12-06 10:20:00,56.29,56.39,56.18,56.38,127962.0,49.7291,49.8174,49.6319,49.8086,127962.0
2021-12-06 10:25:00,56.37,56.38,56.16,56.29,72251.0,49.7998,49.8086,49.6142,49.7291,72251.0
2021-12-06 10:30:00,56.3,56.49,56.15,56.43,58908.0,49.7379,49.9058,49.6054,49.8528,58908.0
2021-12-06 10:35:00,56.43,56.46,56.26,56.41,129008.0,49.8528,49.8793,49.7026,49.8351,129008.0
2021-12-06 10:40:00,56.41,56.42,56.1,56.15,118998.0,49.8351,49.8439,49.5612,49.6054,118998.0
2021-12-06 10:45:00,56.14,56.31,56.13,56.26,57109.0,49.5966,49.7468,49.5877,49.7026,57109.0
2021-12-06 10:50:00,56.26,56.26,56.1,56.16,61487.0,49.7026,49.7026,49.5612,49.6142,61487.0
2021-12-06 10:55:00,56.17,56.22,56.1,56.14,45798.0,49.6231,49.6672,49.5612,49.5966,45798.0
2021-12-06 11:00:00,56.16,56.22,56.06,56.09,48796.0,49.6142,49.6672,49.5259,49.5524,48796.0
2021-12-06 11:05:00,56.08,56.2,56.07,56.13,62212.0,49.5436,49.6496,49.5347,49.5877,62212.0
2021-12-06 11:10:00,56.14,56.15,55.95,55.99,76258.0,49.5966,49.6054,49.4287,49.4641,76258.0
2021-12-06 11:15:00,56.0,56.2,55.98,56.18,85043.0,49.4729,49.6496,49.4552,49.6319,85043.0
2021-12-06 11:20:00,56.18,56.18,56.0,56.05,59872.0,49.6319,49.6319,49.4729,49.5171,59872.0
2021-12-06 11:25:00,56.05,56.11,55.95,56.1,64131.0,49.5171,49.5701,49.4287,49.5612,64131.0
2021-12-06 11:30:00,56.1,56.22,56.01,56.14,105024.0,49.5612,49.6672,49.4817,49.5966,105024.0
2021-12-06 11:35:00,56.14,56.18,56.09,56.16,51566.0,49.5966,49.6319,49.5524,49.6142,51566.0
2021-12-06 11:40:00,56.16,56.2,56.06,56.11,66952.0,49.6142,49.6496,49.5259,49.5701,66952.0
2021-12-06 11:45:00,56.11,56.11,55.94,55.96,46465.0,49.5701,49.5701,49.4199,49.4376,46465.0
2021-12-06 11:50:00,55.96,55.99,55.87,55.97,54017.0,49.4376,49.4641,49.358,49.4464,54017.0
2021-12-06 11:55:00,55.96,55.97,55.84,55.92,123155.0,49.4376,49.4464,49.3315,49.4022,123155.0
2021-12-06 12:00:00,55.93,55.95,55.87,55.92,60108.0,49.411,49.4287,49.358,49.4022,60108.0
2021-12-06 12:05:00,55.91,55.93,55.81,55.84,36768.0,49.3934,49.411,49.305,49.3315,36768.0
2021-12-06 12:10:00,55.84,55.94,55.76,55.77,46586.0,49.3315,49.4199,49.2609,49.2697,46586.0
2021-12-06 12:15:00,55.78,55.88,55.72,55.85,55335.0,49.2785,49.3669,49.2255,49.3404,55335.0
2021-12-06 12:20:00,55.84,55.85,55.76,55.79,40932.0,49.3315,49.3404,49.2609,49.2874,40932.0
2021-12-06 12:25:00,55.8,55.82,55.72,55.73,32122.0,49.2962,49.3139,49.2255,49.2344,32122.0
2021-12-06 12:30:00,55.75,55.84,55.72,55.84,36174.0,49.252,49.3315,49.2255,49.3315,36174.0
2021-12-06 12:35:00,55.85,55.88,55.8,55.86,37106.0,49.3404,49.3669,49.2962,49.3492,37106.0
2021-12-06 12:40:00,55.86,55.92,55.84,55.86,22004.0,49.3492,49.4022,49.3315,49.3492,22004.0
2021-12-06 12:45:00,55.86,55.93,55.84,55.93,31187.0,49.3492,49.411,49.3315,49.411,31187.0
2021-12-06 12:50:00,55.93,55.96,55.88,55.93,17413.0,49.411,49.4376,49.3669,49.411,17413.0
2021-12-06 12:55:00,55.93,56.02,55.93,55.98,26239.0,49.411,49.4906,49.411,49.4552,26239.0
2021-12-06 13:00:00,55.99,55.99,55.93,55.99,19292.0,49.4641,49.4641,49.411,49.4641,19292.0
2021-12-06 13:05:00,55.98,55.99,55.82,55.82,39326.0,49.4552,49.4641,49.3139,49.3139,39326.0
2021-12-06 13:10:00,55.83,55.88,55.82,55.85,32619.0,49.3227,49.3669,49.3139,49.3404,32619.0
2021-12-06 13:15:00,55.86,55.97,55.83,55.91,23863.0,49.3492,49.4464,49.3227,49.3934,23863.0
2021-12-06 13:20:00,55.92,55.93,55.86,55.88,19274.0,49.4022,49.411,49.3492,49.3669,19274.0
2021-12-06 13:25:00,55.88,55.92,55.81,55.85,30140.0,49.3669,49.4022,49.305,49.3404,30140.0
2021-12-06 13:30:00,55.83,55.84,55.7,55.72,24832.0,49.3227,49.3315,49.2079,49.2255,24832.0
2021-12-06 13:35:00,55.72,55.81,55.65,55.8,32169.0,49.2255,49.305,49.1637,49.2962,32169.0
2021-12-06 13:40:00,55.81,55.82,55.75,55.81,23594.0,49.305,49.3139,49.252,49.305,23594.0
2021-12-06 13:45:00,55.8,55.85,55.8,55.83,27345.0,49.2962,49.3404,49.2962,49.3227,27345.0
2021-12-06 13:50:00,55.83,55.84,55.77,55.81,25930.0,49.3227,49.3315,49.2697,49.305,25930.0
2021-12-06 13:55:00,55.81,55.82,55.73,55.76,24792.0,49.305,49.3139,49.2344,49.2609,24792.0
2021-12-06 14:00:00,55.77,55.88,55.72,55.73,28835.0,49.2697,49.3669,49.2255,49.2344,28835.0
2021-12-06 14:05:00,55.74,55.76,55.69,55.7,24093.0,49.2432,49.2609,49.199,49.2079,24093.0
2021-12-06 14:10:00,55.69,55.73,55.67,55.72,42967.0,49.199,49.2344,49.1814,49.2255,42967.0
2021-12-06 14:15:00,55.73,55.79,55.69,55.75,26367.0,49.2344,49.2874,49.199,49.252,26367.0
2021-12-06 14:20:00,55.74,55.91,55.72,55.9,38935.0,49.2432,49.3934,49.2255,49.3845,38935.0
2021-12-06 14:25:00,55.9,55.9,55.8,55.87,32517.0,49.3845,49.3845,49.2962,49.358,32517.0
2021-12-06 14:30:00,55.88,55.89,55.79,55.82,24016.0,49.3669,49.3757,49.2874,49.3139,24016.0
2021-12-06 14:35:00,55.82,55.82,55.75,55.75,31525.0,49.3139,49.3139,49.252,49.252,31525.0
2021-12-06 14:40:00,55.75,55.78,55.64,55.68,23209.0,49.252,49.2785,49.1549,49.1902,23209.0
2021-12-06 14:45:00,55.68,55.76,55.66,55.75,29359.0,49.1902,49.2609,49.1725,49.252,29359.0
2021-12-06 14:50:00,55.75,55.77,55.67,55.68,25666.0,49.252,49.2697,49.1814,49.1902,25666.0
2021-12-06 14:55:00,55.68,55.78,55.67,55.76,28984.0,49.1902,49.2785,49.1814,49.2609,28984.0
2021-12-06 15:00:00,55.76,55.78,55.73,55.74,26867.0,49.2609,49.2785,49.2344,49.2432,26867.0
2021-12-06 15:05:00,55.73,55.8,55.7,55.8,21744.0,49.2344,49.2962,49.2079,49.2962,21744.0
2021-12-06 15:10:00,55.8,55.86,55.77,55.84,34487.0,49.2962,49.3492,49.2697,49.3315,34487.0
2021-12-06 15:15:00,55.84,55.91,55.83,55.88,26821.0,49.3315,49.3934,49.3227,49.3669,26821.0
2021-12-06 15:20:00,55.87,55.87,55.79,55.84,31348.0,49.358,49.358,49.2874,49.3315,31348.0
2021-12-06 15:25:00,55.85,55.85,55.76,55.82,37832.0,49.3404,49.3404,49.2609,49.3139,37832.0
2021-12-06 15:30:00,55.83,55.85,55.7,55.79,59159.0,49.3227,49.3404,49.2079,49.2874,59159.0
2021-12-06 15:35:00,55.78,55.79,55.71,55.72,76983.0,49.2785,49.2874,49.2167,49.2255,76983.0
2021-12-06 15:40:00,55.72,55.76,55.63,55.76,89128.0,49.2255,49.2609,49.146,49.2609,89128.0
2021-12-06 15:45:00,55.76,55.86,55.67,55.84,115820.0,49.2609,49.3492,49.1814,49.3315,115820.0
2021-12-06 15:50:00,55.83,55.85,55.74,55.84,167667.0,49.3227,49.3404,49.2432,49.3315,167667.0
2021-12-06 15:55:00,55.83,55.85,55.72,55.84,291637.0,49.3227,49.3404,49.2255,49.3315,291637.0
2021-12-07 09:30:00,55.86,56.38,55.85,56.15,291098.0,49.3492,49.8086,49.3404,49.6054,291098.0
2021-12-07 09:35:00,56.16,56.3,56.04,56.09,76550.0,49.6142,49.7379,49.5082,49.5524,76550.0
2021-12-07 09:40:00,56.07,56.29,56.0,56.22,40401.0,49.5347,49.7291,49.4729,49.6672,40401.0
2021-12-07 09:45:00,56.22,56.23,55.99,55.99,58799.0,49.6672,49.6761,49.4641,49.4641,58799.0
2021-12-07 09:50:00,55.98,56.17,55.96,56.07,51351.0,49.4552,49.6231,49.4376,49.5347,51351.0
2021-12-07 09:55:00,56.09,56.25,56.05,56.25,47080.0,49.5524,49.6938,49.5171,49.6938,47080.0
2021-12-07 10:00:00,56.22,56.47,56.16,56.43,61404.0,49.6672,49.8881,49.6142,49.8528,61404.0
2021-12-07 10:05:00,56.42,56.42,56.3,56.3,72212.0,49.8439,49.8439,49.7379,49.7379,72212.0
2021-12-07 10:10:00,56.29,56.34,56.16,56.27,37216.0,49.7291,49.7733,49.6142,49.7114,37216.0
2021-12-07 10:15:00,56.28,56.3,56.11,56.11,62406.0,49.7203,49.7379,49.5701,49.5701,62406.0
2021-12-07 10:20:00,56.11,56.34,56.09,56.33,51431.0,49.5701,49.7733,49.5524,49.7644,51431.0
2021-12-07 10:25:00,56.33,56.35,55.72,56.35,88710.0,49.7644,49.7821,49.2255,49.7821,88710.0
2021-12-07 10:30:00,56.36,56.47,56.28,56.32,67351.0,49.7909,49.8881,49.7203,49.7556,67351.0
2021-12-07 10:35:00,56.34,56.35,56.23,56.3,46538.0,49.7733,49.7821,49.6761,49.7379,46538.0
2021-12-07 10:40:00,56.32,56.4,56.28,56.36,58288.0,49.7556,49.8263,49.7203,49.7909,58288.0
2021-12-07 10:45:00,56.35,56.35,56.1,56.11,34352.0,49.7821,49.7821,49.5612,49.5701,34352.0
2021-12-07 10:50:00,56.11,56.24,56.1,56.16,44524.0,49.5701,49.6849,49.5612,49.6142,44524.0
2021-12-07 10:55:00,56.16,56.23,56.14,56.22,28841.0,49.6142,49.6761,49.5966,49.6672,28841.0
2021-12-07 11:00:00,56.22,56.25,56.17,56.2,37089.0,49.6672,49.6938,49.6231,49.6496,37089.0
2021-12-07 11:05:00,56.2,56.26,56.18,56.26,28200.0,49.6496,49.7026,49.6319,49.7026,28200.0
2021-12-07 11:10:00,56.25,56.29,56.19,56.28,32417.0,49.6938,49.7291,49.6407,49.7203,32417.0
2021-12-07 11:15:00,56.29,56.38,56.28,56.28,31809.0,49.7291,49.8086,49.7203,49.7203,31809.0
2021-12-07 11:20:00,56.28,56.43,56.25,56.43,36468.0,49.7203,49.8528,49.6938,49.8528,36468.0
2021-12-07 11:25:00,56.43,56.52,56.4,56.47,51637.0,49.8528,49.9323,49.8263,49.8881,51637.0
2021-12-07 11:30:00,56.47,56.59,56.39,56.58,40111.0,49.8881,49.9941,49.8174,49.9853,40111.0
2021-12-07 11:35:00,56.58,56.62,56.55,56.61,28819.0,49.9853,50.0206,49.9588,50.0118,28819.0
2021-12-07 11:40:00,56.62,56.66,56.54,56.58,37004.0,50.0206,50.056,49.95,49.9853,37004.0
2021-12-07 11:45:00,56.57,56.62,56.54,56.59,18219.0,49.9765,50.0206,49.95,49.9941,18219.0
2021-12-07 11:50:00,56.6,56.7,56.59,56.61,39184.0,50.003,50.0913,49.9941,50.0118,39184.0
2021-12-07 11:55:00,56.6,56.69,56.58,56.69,23840.0,50.003,50.0825,49.9853,50.0825,23840.0
2021-12-07 12:00:00,56.69,56.72,56.67,56.69,40085.0,50.0825,50.109,50.0648,50.0825,40085.0
2021-12-07 12:05:00,56.71,56.77,56.67,56.7,40298.0,50.1001,50.1531,50.0648,50.0913,40298.0
2021-12-07 12:10:00,56.7,56.71,56.58,56.59,29475.0,50.0913,50.1001,49.9853,49.9941,29475.0
2021-12-07 12:15:00,56.59,56.59,56.5,56.57,39137.0,49.9941,49.9941,49.9146,49.9765,39137.0
2021-12-07 12:20:00,56.56,56.62,56.51,56.57,25620.0,49.9676,50.0206,49.9234,49.9765,25620.0
2021-12-07 12:25:00,56.58,56.62,56.57,56.61,29305.0,49.9853,50.0206,49.9765,50.0118,29305.0
2021-12-07 12:30:00,56.62,56.63,56.57,56.59,18362.0,50.0206,50.0295,49.9765,49.9941,18362.0
2021-12-07 12:35:00,56.59,56.66,56.57,56.58,18250.0,49.9941,50.056,49.9765,49.9853,18250.0
2021-12-07 12:40:00,56.57,56.61,56.53,56.56,30052.0,49.9765,50.0118,49.9411,49.9676,30052.0
2021-12-07 12:45:00,56.55,56.56,56.49,56.55,22807.0,49.9588,49.9676,49.9058,49.9588,22807.0
2021-12-07 12:50:00,56.54,56.6,56.53,56.57,25937.0,49.95,50.003,49.9411,49.9765,25937.0
2021-12-07 12:55:00,56.56,56.6,56.52,56.56,43049.0,49.9676,50.003,49.9323,49.9676,43049.0
2021-12-07 13:00:00,56.56,56.61,56.5,56.51,31650.0,49.9676,50.0118,49.9146,49.9234,31650.0
2021-12-07 13:05:00,56.5,56.5,56.43,56.48,38601.0,49.9146,49.9146,49.8528,49.8969,38601.0
2021-12-07 13:10:00,56.47,56.47,56.4,56.42,18377.0,49.8881,49.8881,49.8263,49.8439,18377.0
2021-12-07 13:15:00,56.42,56.47,56.36,56.39,28883.0,49.8439,49.8881,49.7909,49.8174,28883.0
2021-12-07 13:20:00,56.39,56.39,56.32,56.33,15065.0,49.8174,49.8174,49.7556,49.7644,15065.0
2021-12-07 13:25:00,56.34,56.42,56.3,56.41,32152.0,49.7733,49.8439,49.7379,49.8351,32152.0
2021-12-07 13:30:00,56.4,56.41,56.32,56.36,18210.0,49.8263,49.8351,49.7556,49.7909,18210.0
2021-12-07 13:35:00,56.37,56.42,56.33,56.41,22280.0,49.7998,49.8439,49.7644,49.8351,22280.0
2021-12-07 13:40:00,56.4,56.48,56.39,56.47,26021.0,49.8263,49.8969,49.8174,49.8881,26021.0
2021-12-07 13:45:00,56.46,56.48,56.41,56.45,17145.0,49.8793,49.8969,49.8351,49.8704,17145.0
2021-12-07 13:50:00,56.44,56.5,56.44,56.44,19242.0,49.8616,49.9146,49.8616,49.8616,19242.0
2021-12-07 13:55:00,56.45,56.48,56.41,56.46,31560.0,49.8704,49.8969,49.8351,49.8793,31560.0
2021-12-07 14:00:00,56.46,56.49,56.42,56.43,34540.0,49.8793,49.9058,49.8439,49.8528,34540.0
2021-12-07 14:05:00,56.44,56.44,56.33,56.38,31006.0,49.8616,49.8616,49.7644,49.8086,31006.0
2021-12-07 14:10:00,56.38,56.44,56.37,56.44,23104.0,49.8086,49.8616,49.7998,49.8616,23104.0
2021-12-07 14:15:00,56.44,56.45,56.39,56.4,21144.0,49.8616,49.8704,49.8174,49.8263,21144.0
2021-12-07 14:20:00,56.4,56.52,56.39,56.52,34689.0,49.8263,49.9323,49.8174,49.9323,34689.0
2021-12-07 14:25:00,56.51,56.52,56.46,56.5,25987.0,49.9234,49.9323,49.8793,49.9146,25987.0
2021-12-07 14:30:00,56.5,56.54,56.45,56.52,20911.0,49.9146,49.95,49.8704,49.9323,20911.0
2021-12-07 14:35:00,56.51,56.51,56.42,56.48,38211.0,49.9234,49.9234,49.8439,49.8969,38211.0
2021-12-07 14:40:00,56.48,56.55,56.45,56.54,35105.0,49.8969,49.9588,49.8704,49.95,35105.0
2021-12-07 14:45:00,56.54,56.57,56.46,56.55,48986.0,49.95,49.9765,49.8793,49.9588,48986.0
2021-12-07 14:50:00,56.55,56.56,56.49,56.53,31185.0,49.9588,49.9676,49.9058,49.9411,31185.0
2021-12-07 14:55:00,56.52,56.55,56.5,56.55,26783.0,49.9323,49.9588,49.9146,49.9588,26783.0
2021-12-07 15:00:00,56.54,56.6,56.53,56.58,30145.0,49.95,50.003,49.9411,49.9853,30145.0
2021-12-07 15:05:00,56.58,56.6,56.53,56.58,63264.0,49.9853,50.003,49.9411,49.9853,63264.0
2021-12-07 15:10:00,56.57,56.6,56.49,56.6,100161.0,49.9765,50.003,49.9058,50.003,100161.0
2021-12-07 15:15:00,56.61,56.63,56.5,56.52,34381.0,50.0118,50.0295,49.9146,49.9323,34381.0
2021-12-07 15:20:00,56.53,56.6,56.48,56.57,38193.0,49.9411,50.003,49.8969,49.9765,38193.0
2021-12-07 15:25:00,56.57,56.59,56.5,56.5,43389.0,49.9765,49.9941,49.9146,49.9146,43389.0
2021-12-07 15:30:00,56.5,56.5,56.41,56.42,58262.0,49.9146,49.9146,49.8351,49.8439,58262.0
2021-12-07 15:35:00,56.42,56.44,56.38,56.44,77846.0,49.8439,49.8616,49.8086,49.8616,77846.0
2021-12-07 15:40:00,56.44,56.52,56.44,56.46,72240.0,49.8616,49.9323,49.8616,49.8793,72240.0
2021-12-07 15:45:00,56.46,56.47,56.39,56.46,91233.0,49.8793,49.8881,49.8174,49.8793,91233.0
2021-12-07 15:50:00,56.45,56.47,56.33,56.46,136065.0,49.8704,49.8881,49.7644,49.8793,136065.0
2021-12-07 15:55:00,56.45,56.49,56.38,56.38,394577.0,49.8704,49.9058,49.8086,49.8086,394577.0
2021-12-08 09:30:00,55.62,55.84,55.46,55.47,183033.0,49.6167,49.813,49.474,49.4829,183033.0
2021-12-08 09:35:00,55.46,55.47,55.3,55.4,83672.0,49.474,49.4829,49.3312,49.4204,83672.0
2021-12-08 09:40:00,55.41,55.67,55.4,55.55,123174.0,49.4294,49.6613,49.4204,49.5543,123174.0
2021-12-08 09:45:00,55.54,55.71,55.49,55.66,68277.0,49.5453,49.697,49.5007,49.6524,68277.0
2021-12-08 09:50:00,55.67,55.89,55.61,55.8,87207.0,49.6613,49.8576,49.6078,49.7773,87207.0
2021-12-08 09:55:00,55.83,56.1,55.83,56.05,124361.0,49.804,50.0449,49.804,50.0003,124361.0
2021-12-08 10:00:00,56.04,56.18,55.99,56.13,66824.0,49.9914,50.1163,49.9468,50.0716,66824.0
2021-12-08 10:05:00,56.15,56.15,56.0,56.02,40467.0,50.0895,50.0895,49.9557,49.9735,40467.0
2021-12-08 10:10:00,56.0,56.05,55.87,55.87,40506.0,49.9557,50.0003,49.8397,49.8397,40506.0
2021-12-08 10:15:00,55.86,55.94,55.83,55.91,30729.0,49.8308,49.9022,49.804,49.8754,30729.0
2021-12-08 10:20:00,55.93,55.95,55.85,55.85,29113.0,49.8932,49.9111,49.8219,49.8219,29113.0
2021-12-08 10:25:00,55.85,55.93,55.76,55.77,26661.0,49.8219,49.8932,49.7416,49.7505,26661.0
2021-12-08 10:30:00,55.77,55.97,55.77,55.92,33568.0,49.7505,49.9289,49.7505,49.8843,33568.0
2021-12-08 10:35:00,55.92,55.99,55.86,55.93,51042.0,49.8843,49.9468,49.8308,49.8932,51042.0
2021-12-08 10:40:00,55.94,56.01,55.91,55.97,54725.0,49.9022,49.9646,49.8754,49.9289,54725.0
2021-12-08 10:45:00,55.97,55.98,55.77,55.78,34299.0,49.9289,49.9378,49.7505,49.7594,34299.0
2021-12-08 10:50:00,55.77,55.87,55.76,55.86,35914.0,49.7505,49.8397,49.7416,49.8308,35914.0
2021-12-08 10:55:00,55.86,55.91,55.78,55.91,51346.0,49.8308,49.8754,49.7594,49.8754,51346.0
2021-12-08 11:00:00,55.92,55.94,55.87,55.9,22132.0,49.8843,49.9022,49.8397,49.8665,22132.0
2021-12-08 11:05:00,55.89,55.91,55.86,55.87,23332.0,49.8576,49.8754,49.8308,49.8397,23332.0
2021-12-08 11:10:00,55.87,55.92,55.84,55.87,27125.0,49.8397,49.8843,49.813,49.8397,27125.0
2021-12-08 11:15:00,55.86,55.87,55.72,55.73,39034.0,49.8308,49.8397,49.7059,49.7148,39034.0
2021-12-08 11:20:00,55.73,55.81,55.73,55.75,32305.0,49.7148,49.7862,49.7148,49.7327,32305.0
2021-12-08 11:25:00,55.76,55.77,55.7,55.72,30855.0,49.7416,49.7505,49.6881,49.7059,30855.0
2021-12-08 11:30:00,55.72,55.81,55.69,55.8,57091.0,49.7059,49.7862,49.6791,49.7773,57091.0
2021-12-08 11:35:00,55.8,55.84,55.77,55.79,23884.0,49.7773,49.813,49.7505,49.7683,23884.0
2021-12-08 11:40:00,55.78,55.83,55.77,55.78,24481.0,49.7594,49.804,49.7505,49.7594,24481.0
2021-12-08 11:45:00,55.77,55.89,55.74,55.89,31462.0,49.7505,49.8576,49.7237,49.8576,31462.0
2021-12-08 11:50:00,55.88,55.9,55.82,55.88,19398.0,49.8486,49.8665,49.7951,49.8486,19398.0
2021-12-08 11:55:00,55.88,55.96,55.85,55.95,39500.0,49.8486,49.92,49.8219,49.9111,39500.0
2021-12-08 12:00:00,55.96,55.97,55.91,55.96,27570.0,49.92,49.9289,49.8754,49.92,27570.0
2021-12-08 12:05:00,55.96,56.0,55.92,55.99,34596.0,49.92,49.9557,49.8843,49.9468,34596.0
2021-12-08 12:10:00,56.0,56.05,55.97,55.99,31064.0,49.9557,50.0003,49.9289,49.9468,31064.0
2021-12-08 12:15:00,55.99,56.0,55.92,55.93,29324.0,49.9468,49.9557,49.8843,49.8932,29324.0
2021-12-08 12:20:00,55.92,55.93,55.88,55.93,25000.0,49.8843,49.8932,49.8486,49.8932,25000.0
2021-12-08 12:25:00,55.93,55.94,55.8,55.82,51485.0,49.8932,49.9022,49.7773,49.7951,51485.0
2021-12-08 12:30:00,55.82,55.83,55.78,55.81,25494.0,49.7951,49.804,49.7594,49.7862,25494.0
2021-12-08 12:35:00,55.81,55.94,55.8,55.91,47572.0,49.7862,49.9022,49.7773,49.8754,47572.0
2021-12-08 12:40:00,55.9,55.92,55.85,55.88,24373.0,49.8665,49.8843,49.8219,49.8486,24373.0
2021-12-08 12:45:00,55.89,55.94,55.87,55.94,20873.0,49.8576,49.9022,49.8397,49.9022,20873.0
2021-12-08 12:50:00,55.94,55.99,55.92,55.96,28484.0,49.9022,49.9468,49.8843,49.92,28484.0
2021-12-08 12:55:00,55.96,56.03,55.95,55.98,26318.0,49.92,49.9824,49.9111,49.9378,26318.0
2021-12-08 13:00:00,55.98,56.04,55.98,56.0,36779.0,49.9378,49.9914,49.9378,49.9557,36779.0
2021-12-08 13:05:00,56.0,56.14,55.98,56.13,32701.0,49.9557,50.0806,49.9378,50.0716,32701.0
2021-12-08 13:10:00,56.14,56.18,56.11,56.16,59890.0,50.0806,50.1163,50.0538,50.0984,59890.0
2021-12-08 13:15:00,56.15,56.18,56.12,56.16,27444.0,50.0895,50.1163,50.0627,50.0984,27444.0
2021-12-08 13:20:00,56.16,56.17,56.1,56.16,28168.0,50.0984,50.1073,50.0449,50.0984,28168.0
2021-12-08 13:25:00,56.16,56.2,56.1,56.15,40464.0,50.0984,50.1341,50.0449,50.0895,40464.0
2021-12-08 13:30:00,56.16,56.16,56.11,56.13,33684.0,50.0984,50.0984,50.0538,50.0716,33684.0
2021-12-08 13:35:00,56.14,56.16,56.1,56.1,23465.0,50.0806,50.0984,50.0449,50.0449,23465.0
2021-12-08 13:40:00,56.1,56.17,56.1,56.16,30371.0,50.0449,50.1073,50.0449,50.0984,30371.0
2021-12-08 13:45:00,56.17,56.17,56.1,56.1,27718.0,50.1073,50.1073,50.0449,50.0449,27718.0
2021-12-08 13:50:00,56.1,56.18,56.1,56.17,29568.0,50.0449,50.1163,50.0449,50.1073,29568.0
2021-12-08 13:55:00,56.18,56.23,56.17,56.18,33315.0,50.1163,50.1609,50.1073,50.1163,33315.0
2021-12-08 14:00:00,56.19,56.27,56.17,56.21,34123.0,50.1252,50.1965,50.1073,50.143,34123.0
2021-12-08 14:05:00,56.22,56.25,56.17,56.24,40009.0,50.1519,50.1787,50.1073,50.1698,40009.0
2021-12-08 14:10:00,56.23,56.29,56.21,56.27,27059.0,50.1609,50.2144,50.143,50.1965,27059.0
2021-12-08 14:15:00,56.29,56.33,56.27,56.3,38556.0,50.2144,50.2501,50.1965,50.2233,38556.0
2021-12-08 14:20:00,56.3,56.33,56.27,56.3,39298.0,50.2233,50.2501,50.1965,50.2233,39298.0
2021-12-08 14:25:00,56.3,56.33,56.25,56.32,30004.0,50.2233,50.2501,50.1787,50.2411,30004.0
2021-12-08 14:30:00,56.31,56.32,56.21,56.21,40217.0,50.2322,50.2411,50.143,50.143,40217.0
2021-12-08 14:35:00,56.21,56.26,56.21,56.26,17565.0,50.143,50.1876,50.143,50.1876,17565.0
2021-12-08 14:40:00,56.26,56.32,56.26,56.3,33096.0,50.1876,50.2411,50.1876,50.2233,33096.0
2021-12-08 14:45:00,56.3,56.37,56.28,56.34,26369.0,50.2233,50.2857,50.2055,50.259,26369.0
2021-12-08 14:50:00,56.35,56.39,56.34,56.36,28453.0,50.2679,50.3036,50.259,50.2768,28453.0
2021-12-08 14:55:00,56.36,56.37,56.33,56.35,29447.0,50.2768,50.2857,50.2501,50.2679,29447.0
2021-12-08 15:00:00,56.35,56.39,56.34,56.37,29498.0,50.2679,50.3036,50.259,50.2857,29498.0
2021-12-08 15:05:00,56.37,56.41,56.35,56.37,30126.0,50.2857,50.3214,50.2679,50.2857,30126.0
2021-12-08 15:10:00,56.36,56.37,56.33,56.36,20530.0,50.2768,50.2857,50.2501,50.2768,20530.0
2021-12-08 15:15:00,56.36,56.42,56.35,56.42,33632.0,50.2768,50.3303,50.2679,50.3303,33632.0
2021-12-08 15:20:00,56.42,56.48,56.4,56.42,39246.0,50.3303,50.3839,50.3125,50.3303,39246.0
2021-12-08 15:25:00,56.41,56.45,56.38,56.43,33083.0,50.3214,50.3571,50.2947,50.3393,33083.0
2021-12-08 15:30:00,56.42,56.43,56.32,56.39,74106.0,50.3303,50.3393,50.2411,50.3036,74106.0
2021-12-08 15:35:00,56.39,56.39,56.31,56.32,90512.0,50.3036,50.3036,50.2322,50.2411,90512.0
2021-12-08 15:40:00,56.32,56.36,56.31,56.32,90983.0,50.2411,50.2768,50.2322,50.2411,90983.0
2021-12-08 15:45:00,56.32,56.47,56.3,56.46,98410.0,50.2411,50.375,50.2233,50.366,98410.0
2021-12-08 15:50:00,56.46,56.46,56.4,56.4,89702.0,50.366,50.366,50.3125,50.3125,89702.0
2021-12-08 15:55:00,56.41,56.41,56.34,56.36,211088.0,50.3214,50.3214,50.259,50.2768,211088.0
2021-12-09 09:30:00,55.87,55.91,55.39,55.51,201276.0,49.8397,49.8754,49.4115,49.5186,201276.0
2021-12-09 09:35:00,55.5,55.72,55.49,55.71,106347.0,49.5096,49.7059,49.5007,49.697,106347.0
2021-12-09 09:40:00,55.72,55.78,55.57,55.58,64177.0,49.7059,49.7594,49.5721,49.581,64177.0
2021-12-09 09:45:00,55.57,55.58,55.38,55.39,53604.0,49.5721,49.581,49.4026,49.4115,53604.0
2021-12-09 09:50:00,55.41,55.51,55.31,55.47,93459.0,49.4294,49.5186,49.3402,49.4829,93459.0
2021-12-09 09:55:00,55.47,55.68,55.46,55.68,72966.0,49.4829,49.6702,49.474,49.6702,72966.0
2021-12-09 10:00:00,55.68,55.74,55.52,55.6,53313.0,49.6702,49.7237,49.5275,49.5989,53313.0
2021-12-09 10:05:00,55.6,55.82,55.6,55.76,77506.0,49.5989,49.7951,49.5989,49.7416,77506.0
2021-12-09 10:10:00,55.76,55.9,55.71,55.88,28180.0,49.7416,49.8665,49.697,49.8486,28180.0
2021-12-09 10:15:00,55.91,55.95,55.82,55.85,27857.0,49.8754,49.9111,49.7951,49.8219,27857.0
2021-12-09 10:20:00,55.85,56.06,55.82,56.06,63666.0,49.8219,50.0092,49.7951,50.0092,63666.0
2021-12-09 10:25:00,56.06,56.09,55.9,55.91,29817.0,50.0092,50.036,49.8665,49.8754,29817.0
2021-12-09 10:30:00,55.92,56.02,55.88,55.99,38281.0,49.8843,49.9735,49.8486,49.9468,38281.0
2021-12-09 10:35:00,55.99,56.07,55.96,56.06,16756.0,49.9468,50.0181,49.92,50.0092,16756.0
2021-12-09 10:40:00,56.06,56.22,56.03,56.15,47853.0,50.0092,50.1519,49.9824,50.0895,47853.0
2021-12-09 10:45:00,56.15,56.21,56.09,56.12,36804.0,50.0895,50.143,50.036,50.0627,36804.0
2021-12-09 10:50:00,56.14,56.21,56.1,56.2,24553.0,50.0806,50.143,50.0449,50.1341,24553.0
2021-12-09 10:55:00,56.21,56.25,56.17,56.2,29771.0,50.143,50.1787,50.1073,50.1341,29771.0
2021-12-09 11:00:00,56.2,56.24,56.15,56.16,31083.0,50.1341,50.1698,50.0895,50.0984,31083.0
2021-12-09 11:05:00,56.17,56.25,56.13,56.14,25462.0,50.1073,50.1787,50.0716,50.0806,25462.0
2021-12-09 11:10:00,56.13,56.13,56.01,56.03,27458.0,50.0716,50.0716,49.9646,49.9824,27458.0
2021-12-09 11:15:00,56.03,56.07,55.96,56.06,35789.0,49.9824,50.0181,49.92,50.0092,35789.0
2021-12-09 11:20:00,56.05,56.11,56.04,56.11,22387.0,50.0003,50.0538,49.9914,50.0538,22387.0
2021-12-09 11:25:00,56.09,56.1,55.99,56.02,22021.0,50.036,50.0449,49.9468,49.9735,22021.0
2021-12-09 11:30:00,56.02,56.09,55.98,55.99,19447.0,49.9735,50.036,49.9378,49.9468,19447.0
2021-12-09 11:35:00,56.0,56.04,55.94,56.0,31373.0,49.9557,49.9914,49.9022,49.9557,31373.0
2021-12-09 11:40:00,56.0,56.03,55.97,55.97,21234.0,49.9557,49.9824,49.9289,49.9289,21234.0
2021-12-09 11:45:00,55.98,56.05,55.96,56.03,15503.0,49.9378,50.0003,49.92,49.9824,15503.0
2021-12-09 11:50:00,56.04,56.07,55.97,55.98,23797.0,49.9914,50.0181,49.9289,49.9378,23797.0
2021-12-09 11:55:00,55.98,56.01,55.93,55.96,26768.0,49.9378,49.9646,49.8932,49.92,26768.0
2021-12-09 12:00:00,55.95,56.04,55.93,56.03,26583.0,49.9111,49.9914,49.8932,49.9824,26583.0
2021-12-09 12:05:00,56.03,56.09,55.93,56.02,34652.0,49.9824,50.036,49.8932,49.9735,34652.0
2021-12-09 12:10:00,56.02,56.05,55.97,55.97,21999.0,49.9735,50.0003,49.9289,49.9289,21999.0
2021-12-09 12:15:00,55.96,56.02,55.93,55.95,34115.0,49.92,49.9735,49.8932,49.9111,34115.0
2021-12-09 12:20:00,55.95,56.02,55.95,55.98,16324.0,49.9111,49.9735,49.9111,49.9378,16324.0
2021-12-09 12:25:00,55.98,56.02,55.94,55.99,19288.0,49.9378,49.9735,49.9022,49.9468,19288.0
2021-12-09 12:30:00,55.99,56.01,55.96,55.97,21723.0,49.9468,49.9646,49.92,49.9289,21723.0
2021-12-09 12:35:00,55.97,55.99,55.96,55.98,17169.0,49.9289,49.9468,49.92,49.9378,17169.0
2021-12-09 12:40:00,55.98,56.0,55.92,55.92,22418.0,49.9378,49.9557,49.8843,49.8843,22418.0
2021-12-09 12:45:00,55.92,56.07,55.92,56.04,24956.0,49.8843,50.0181,49.8843,49.9914,24956.0
2021-12-09 12:50:00,56.04,56.04,55.94,55.95,16390.0,49.9914,49.9914,49.9022,49.9111,16390.0
2021-12-09 12:55:00,55.94,55.95,55.84,55.93,33701.0,49.9022,49.9111,49.813,49.8932,33701.0
2021-12-09 13:00:00,55.92,55.98,55.86,55.94,36075.0,49.8843,49.9378,49.8308,49.9022,36075.0
2021-12-09 13:05:00,55.93,56.02,55.92,56.02,29859.0,49.8932,49.9735,49.8843,49.9735,29859.0
2021-12-09 13:10:00,56.02,56.08,55.98,55.98,19977.0,49.9735,50.027,49.9378,49.9378,19977.0
2021-12-09 13:15:00,55.98,56.0,55.95,55.95,19793.0,49.9378,49.9557,49.9111,49.9111,19793.0
2021-12-09 13:20:00,55.94,56.04,55.94,56.03,41792.0,49.9022,49.9914,49.9022,49.9824,41792.0
2021-12-09 13:25:00,56.03,56.04,55.99,56.0,14549.0,49.9824,49.9914,49.9468,49.9557,14549.0
2021-12-09 13:30:00,55.99,56.05,55.98,56.03,17704.0,49.9468,50.0003,49.9378,49.9824,17704.0
2021-12-09 13:35:00,56.02,56.11,56.02,56.08,26745.0,49.9735,50.0538,49.9735,50.027,26745.0
2021-12-09 13:40:00,56.08,56.17,56.07,56.16,25119.0,50.027,50.1073,50.0181,50.0984,25119.0
2021-12-09 13:45:00,56.16,56.2,56.14,56.16,25437.0,50.0984,50.1341,50.0806,50.0984,25437.0
2021-12-09 13:50:00,56.16,56.19,56.15,56.17,22630.0,50.0984,50.1252,50.0895,50.1073,22630.0
2021-12-09 13:55:00,56.18,56.2,56.13,56.18,32540.0,50.1163,50.1341,50.0716,50.1163,32540.0
2021-12-09 14:00:00,56.17,56.18,56.12,56.13,19667.0,50.1073,50.1163,50.0627,50.0716,19667.0
2021-12-09 14:05:00,56.13,56.18,56.11,56.14,28909.0,50.0716,50.1163,50.0538,50.0806,28909.0
2021-12-09 14:10:00,56.13,56.13,56.07,56.13,20470.0,50.0716,50.0716,50.0181,50.0716,20470.0
2021-12-09 14:15:00,56.12,56.16,56.07,56.09,27989.0,50.0627,50.0984,50.0181,50.036,27989.0
2021-12-09 14:20:00,56.1,56.17,56.09,56.16,18201.0,50.0449,50.1073,50.036,50.0984,18201.0
2021-12-09 14:25:00,56.16,56.2,56.1,56.11,22136.0,50.0984,50.1341,50.0449,50.0538,22136.0
2021-12-09 14:30:00,56.1,56.15,56.06,56.08,18035.0,50.0449,50.0895,50.0092,50.027,18035.0
2021-12-09 14:35:00,56.08,56.08,56.04,56.08,23786.0,50.027,50.027,49.9914,50.027,23786.0
2021-12-09 14:40:00,56.08,56.14,56.07,56.13,16769.0,50.027,50.0806,50.0181,50.0716,16769.0
2021-12-09 14:45:00,56.12,56.15,56.07,56.15,45416.0,50.0627,50.0895,50.0181,50.0895,45416.0
2021-12-09 14:50:00,56.14,56.2,56.14,56.17,24481.0,50.0806,50.1341,50.0806,50.1073,24481.0
2021-12-09 14:55:00,56.18,56.18,56.08,56.08,19005.0,50.1163,50.1163,50.027,50.027,19005.0
2021-12-09 15:00:00,56.08,56.12,56.07,56.1,21225.0,50.027,50.0627,50.0181,50.0449,21225.0
2021-12-09 15:05:00,56.1,56.14,56.08,56.13,39429.0,50.0449,50.0806,50.027,50.0716,39429.0
2021-12-09 15:10:00,56.13,56.2,56.12,56.17,33892.0,50.0716,50.1341,50.0627,50.1073,33892.0
2021-12-09 15:15:00,56.18,56.22,56.14,56.14,24362.0,50.1163,50.1519,50.0806,50.0806,24362.0
2021-12-09 15:20:00,56.15,56.18,56.12,56.14,25207.0,50.0895,50.1163,50.0627,50.0806,25207.0
2021-12-09 15:25:00,56.14,56.18,56.13,56.14,30817.0,50.0806,50.1163,50.0716,50.0806,30817.0
2021-12-09 15:30:00,56.15,56.17,56.06,56.08,47995.0,50.0895,50.1073,50.0092,50.027,47995.0
2021-12-09 15:35:00,56.08,56.22,56.08,56.2,60840.0,50.027,50.1519,50.027,50.1341,60840.0
2021-12-09 15:40:00,56.19,56.2,56.12,56.13,41537.0,50.1252,50.1341,50.0627,50.0716,41537.0
2021-12-09 15:45:00,56.13,56.23,56.12,56.18,77285.0,50.0716,50.1609,50.0627,50.1163,77285.0
2021-12-09 15:50:00,56.18,56.19,56.13,56.19,94896.0,50.1163,50.1252,50.0716,50.1252,94896.0
2021-12-09 15:55:00,56.19,56.23,56.14,56.2,247715.0,50.1252,50.1609,50.0806,50.1341,247715.0
2021-12-10 09:30:00,56.58,56.58,55.87,55.88,175596.0,50.4731,50.4731,49.8397,49.8486,175596.0
2021-12-10 09:35:00,55.87,56.06,55.83,55.99,97397.0,49.8397,50.0092,49.804,49.9468,97397.0
2021-12-10 09:40:00,55.98,56.02,55.72,55.74,68255.0,49.9378,49.9735,49.7059,49.7237,68255.0
2021-12-10 09:45:00,55.75,55.78,55.53,55.6,79064.0,49.7327,49.7594,49.5364,49.5989,79064.0
2021-12-10 09:50:00,55.6,55.7,55.53,55.63,53091.0,49.5989,49.6881,49.5364,49.6256,53091.0
2021-12-10 09:55:00,55.62,55.67,55.51,55.66,46888.0,49.6167,49.6613,49.5186,49.6524,46888.0
2021-12-10 10:00:00,55.66,55.67,55.35,55.37,60366.0,49.6524,49.6613,49.3758,49.3937,60366.0
2021-12-10 10:05:00,55.37,55.4,55.27,55.33,73030.0,49.3937,49.4204,49.3045,49.358,73030.0
2021-12-10 10:10:00,55.33,55.37,55.23,55.35,58573.0,49.358,49.3937,49.2688,49.3758,58573.0
2021-12-10 10:15:00,55.33,55.53,55.27,55.51,53621.0,49.358,49.5364,49.3045,49.5186,53621.0
2021-12-10 10:20:00,55.52,55.52,55.43,55.48,32569.0,49.5275,49.5275,49.4472,49.4918,32569.0
2021-12-10 10:25:00,55.48,55.69,55.48,55.62,55041.0,49.4918,49.6791,49.4918,49.6167,55041.0
2021-12-10 10:30:00,55.62,55.64,55.48,55.51,33118.0,49.6167,49.6345,49.4918,49.5186,33118.0
2021-12-10 10:35:00,55.51,55.56,55.47,55.54,22625.0,49.5186,49.5632,49.4829,49.5453,22625.0
2021-12-10 10:40:00,55.54,55.61,55.48,55.58,50275.0,49.5453,49.6078,49.4918,49.581,50275.0
2021-12-10 10:45:00,55.59,55.75,55.57,55.69,45576.0,49.5899,49.7327,49.5721,49.6791,45576.0
2021-12-10 10:50:00,55.69,55.77,55.62,55.74,52233.0,49.6791,49.7505,49.6167,49.7237,52233.0
2021-12-10 10:55:00,55.74,55.83,55.74,55.79,41148.0,49.7237,49.804,49.7237,49.7683,41148.0
2021-12-10 11:00:00,55.79,55.92,55.77,55.85,55624.0,49.7683,49.8843,49.7505,49.8219,55624.0
2021-12-10 11:05:00,55.85,55.88,55.74,55.78,52593.0,49.8219,49.8486,49.7237,49.7594,52593.0
2021-12-10 11:10:00,55.78,55.95,55.78,55.93,57952.0,49.7594,49.9111,49.7594,49.8932,57952.0
2021-12-10 11:15:00,55.93,55.93,55.81,55.9,52036.0,49.8932,49.8932,49.7862,49.8665,52036.0
2021-12-10 11:20:00,55.91,56.13,55.91,56.11,56566.0,49.8754,50.0716,49.8754,50.0538,56566.0
2021-12-10 11:25:00,56.12,56.12,55.99,56.02,48771.0,50.0627,50.0627,49.9468,49.9735,48771.0
2021-12-10 11:30:00,56.03,56.03,55.96,56.01,24845.0,49.9824,49.9824,49.92,49.9646,24845.0
2021-12-10 11:35:00,56.01,56.01,55.94,55.95,36514.0,49.9646,49.9646,49.9022,49.9111,36514.0
2021-12-10 11:40:00,55.96,55.97,55.92,55.93,35731.0,49.92,49.9289,49.8843,49.8932,35731.0
2021-12-10 11:45:00,55.94,56.01,55.91,56.01,29537.0,49.9022,49.9646,49.8754,49.9646,29537.0
2021-12-10 11:50:00,56.01,56.21,56.01,56.19,44681.0,49.9646,50.143,49.9646,50.1252,44681.0
2021-12-10 11:55:00,56.19,56.2,56.02,56.1,34474.0,50.1252,50.1341,49.9735,50.0449,34474.0
2021-12-10 12:00:00,56.1,56.14,56.04,56.13,28682.0,50.0449,50.0806,49.9914,50.0716,28682.0
2021-12-10 12:05:00,56.14,56.29,56.14,56.24,128387.0,50.0806,50.2144,50.0806,50.1698,128387.0
2021-12-10 12:10:00,56.25,56.27,56.19,56.21,39366.0,50.1787,50.1965,50.1252,50.143,39366.0
2021-12-10 12:15:00,56.21,56.27,56.19,56.21,35721.0,50.143,50.1965,50.1252,50.143,35721.0
2021-12-10 12:20:00,56.21,56.24,56.15,56.18,55046.0,50.143,50.1698,50.0895,50.1163,55046.0
2021-12-10 12:25:00,56.17,56.23,56.13,56.22,37001.0,50.1073,50.1609,50.0716,50.1519,37001.0
2021-12-10 12:30:00,56.22,56.26,56.18,56.22,41163.0,50.1519,50.1876,50.1163,50.1519,41163.0
2021-12-10 12:35:00,56.23,56.23,56.13,56.15,35905.0,50.1609,50.1609,50.0716,50.0895,35905.0
2021-12-10 12:40:00,56.14,56.14,56.04,56.07,28969.0,50.0806,50.0806,49.9914,50.0181,28969.0
2021-12-10 12:45:00,56.07,56.12,56.04,56.1,46210.0,50.0181,50.0627,49.9914,50.0449,46210.0
2021-12-10 12:50:00,56.09,56.14,56.07,56.08,38239.0,50.036,50.0806,50.0181,50.027,38239.0
2021-12-10 12:55:00,56.09,56.19,56.08,56.16,40420.0,50.036,50.1252,50.027,50.0984,40420.0
2021-12-10 13:00:00,56.16,56.18,56.11,56.16,40526.0,50.0984,50.1163,50.0538,50.0984,40526.0
2021-12-10 13:05:00,56.16,56.16,56.06,56.16,44469.0,50.0984,50.0984,50.0092,50.0984,44469.0
2021-12-10 13:10:00,56.16,56.17,56.05,56.08,39796.0,50.0984,50.1073,50.0003,50.027,39796.0
2021-12-10 13:15:00,56.08,56.18,56.07,56.11,40359.0,50.027,50.1163,50.0181,50.0538,40359.0
2021-12-10 13:20:00,56.11,56.11,56.0,56.1,40769.0,50.0538,50.0538,49.9557,50.0449,40769.0
2021-12-10 13:25:00,56.1,56.15,56.09,56.11,28791.0,50.0449,50.0895,50.036,50.0538,28791.0
2021-12-10 13:30:00,56.11,56.11,56.04,56.07,40413.0,50.0538,50.0538,49.9914,50.0181,40413.0
2021-12-10 13:35:00,56.07,56.1,56.06,56.09,16289.0,50.0181,50.0449,50.0092,50.036,16289.0
2021-12-10 13:40:00,56.09,56.21,56.07,56.15,47705.0,50.036,50.143,50.0181,50.0895,47705.0
2021-12-10 13:45:00,56.15,56.23,56.13,56.22,47667.0,50.0895,50.1609,50.0716,50.1519,47667.0
2021-12-10 13:50:00,56.22,56.22,56.1,56.13,18247.0,50.1519,50.1519,50.0449,50.0716,18247.0
2021-12-10 13:55:00,56.13,56.18,56.1,56.18,30662.0,50.0716,50.1163,50.0449,50.1163,30662.0
2021-12-10 14:00:00,56.17,56.19,56.1,56.15,48290.0,50.1073,50.1252,50.0449,50.0895,48290.0
2021-12-10 14:05:00,56.14,56.16,56.07,56.14,31734.0,50.0806,50.0984,50.0181,50.0806,31734.0
2021-12-10 14:10:00,56.14,56.14,56.08,56.09,14227.0,50.0806,50.0806,50.027,50.036,14227.0
2021-12-10 14:15:00,56.08,56.12,56.06,56.1,27953.0,50.027,50.0627,50.0092,50.0449,27953.0
2021-12-10 14:20:00,56.09,56.11,56.04,56.05,32944.0,50.036,50.0538,49.9914,50.0003,32944.0
2021-12-10 14:25:00,56.04,56.08,56.01,56.08,26373.0,49.9914,50.027,49.9646,50.027,26373.0
2021-12-10 14:30:00,56.07,56.14,56.07,56.08,40965.0,50.0181,50.0806,50.0181,50.027,40965.0
2021-12-10 14:35:00,56.09,56.15,56.09,56.15,25444.0,50.036,50.0895,50.036,50.0895,25444.0
2021-12-10 14:40:00,56.14,56.18,56.13,56.18,25525.0,50.0806,50.1163,50.0716,50.1163,25525.0
2021-12-10 14:45:00,56.17,56.18,56.13,56.15,31174.0,50.1073,50.1163,50.0716,50.0895,31174.0
2021-12-10 14:50:00,56.15,56.21,56.13,56.21,32666.0,50.0895,50.143,50.0716,50.143,32666.0
2021-12-10 14:55:00,56.21,56.23,56.1,56.12,37906.0,50.143,50.1609,50.0449,50.0627,37906.0
2021-12-10 15:00:00,56.12,56.16,56.1,56.1,37774.0,50.0627,50.0984,50.0449,50.0449,37774.0
2021-12-10 15:05:00,56.1,56.17,56.06,56.15,41847.0,50.0449,50.1073,50.0092,50.0895,41847.0
2021-12-10 15:10:00,56.15,56.22,56.11,56.21,55918.0,50.0895,50.1519,50.0538,50.143,55918.0
2021-12-10 15:15:00,56.21,56.22,56.08,56.11,38353.0,50.143,50.1519,50.027,50.0538,38353.0
2021-12-10 15:20:00,56.11,56.16,56.1,56.13,39319.0,50.0538,50.0984,50.0449,50.0716,39319.0
2021-12-10 15:25:00,56.13,56.13,56.03,56.05,45365.0,50.0716,50.0716,49.9824,50.0003,45365.0
2021-12-10 15:30:00,56.05,56.06,55.95,56.02,62540.0,50.0003,50.0092,49.9111,49.9735,62540.0
2021-12-10 15:35:00,56.01,56.07,56.0,56.05,56912.0,49.9646,50.0181,49.9557,50.0003,56912.0
2021-12-10 15:40:00,56.05,56.1,56.04,56.07,81942.0,50.0003,50.0449,49.9914,50.0181,81942.0
2021-12-10 15:45:00,56.06,56.13,56.05,56.1,93902.0,50.0092,50.0716,50.0003,50.0449,93902.0
2021-12-10 15:50:00,56.1,56.11,56.05,56.1,127314.0,50.0449,50.0538,50.0003,50.0449,127314.0
2021-12-10 15:55:00,56.09,56.14,56.06,56.1,289154.0,50.036,50.0806,50.0092,50.0449,289154.0
2021-12-13 09:30:00,56.5,56.75,56.37,56.74,291203.0,50.4017,50.6247,50.2857,50.6158,291203.0
2021-12-13 09:35:00,56.73,56.94,56.66,56.77,114093.0,50.6069,50.7942,50.5444,50.6426,114093.0
2021-12-13 09:40:00,56.76,56.76,56.58,56.63,87609.0,50.6337,50.6337,50.4731,50.5177,87609.0
2021-12-13 09:45:00,56.63,56.78,56.52,56.69,58304.0,50.5177,50.6515,50.4196,50.5712,58304.0
2021-12-13 09:50:00,56.69,56.78,56.49,56.74,92421.0,50.5712,50.6515,50.3928,50.6158,92421.0
2021-12-13 09:55:00,56.73,56.87,56.71,56.86,81013.0,50.6069,50.7318,50.589,50.7229,81013.0
2021-12-13 10:00:00,56.86,56.98,56.8,56.91,79642.0,50.7229,50.8299,50.6693,50.7675,79642.0
2021-12-13 10:05:00,56.93,56.97,56.73,56.73,43000.0,50.7853,50.821,50.6069,50.6069,43000.0
2021-12-13 10:10:00,56.73,56.77,56.65,56.73,35391.0,50.6069,50.6426,50.5355,50.6069,35391.0
2021-12-13 10:15:00,56.76,56.81,56.56,56.65,37868.0,50.6337,50.6783,50.4552,50.5355,37868.0
2021-12-13 10:20:00,56.66,56.77,56.63,56.67,39600.0,50.5444,50.6426,50.5177,50.5534,39600.0
2021-12-13 10:25:00,56.66,56.7,56.58,56.69,54266.0,50.5444,50.5801,50.4731,50.5712,54266.0
2021-12-13 10:30:00,56.7,56.78,56.67,56.77,44521.0,50.5801,50.6515,50.5534,50.6426,44521.0
2021-12-13 10:35:00,56.78,56.89,56.67,56.72,57935.0,50.6515,50.7496,50.5534,50.598,57935.0
2021-12-13 10:40:00,56.72,56.82,56.67,56.81,45891.0,50.598,50.6872,50.5534,50.6783,45891.0
2021-12-13 10:45:00,56.82,56.84,56.73,56.83,43035.0,50.6872,50.705,50.6069,50.6961,43035.0
2021-12-13 10:50:00,56.83,56.97,56.83,56.94,33800.0,50.6961,50.821,50.6961,50.7942,33800.0
2021-12-13 10:55:00,56.94,56.97,56.86,56.93,33134.0,50.7942,50.821,50.7229,50.7853,33134.0
2021-12-13 11:00:00,56.92,56.92,56.56,56.56,363216.0,50.7764,50.7764,50.4552,50.4552,363216.0
2021-12-13 11:05:00,56.56,56.56,56.42,56.5,69693.0,50.4552,50.4552,50.3303,50.4017,69693.0
2021-12-13 11:10:00,56.49,56.5,56.41,56.45,59833.0,50.3928,50.4017,50.3214,50.3571,59833.0
2021-12-13 11:15:00,56.45,56.58,56.41,56.57,37450.0,50.3571,50.4731,50.3214,50.4642,37450.0
2021-12-13 11:20:00,56.58,56.6,56.47,56.58,41873.0,50.4731,50.4909,50.375,50.4731,41873.0
2021-12-13 11:25:00,56.59,56.67,56.5,56.67,85125.0,50.482,50.5534,50.4017,50.5534,85125.0
2021-12-13 11:30:00,56.67,56.72,56.56,56.58,61239.0,50.5534,50.598,50.4552,50.4731,61239.0
2021-12-13 11:35:00,56.57,56.61,56.56,56.58,53416.0,50.4642,50.4998,50.4552,50.4731,53416.0
2021-12-13 11:40:00,56.58,56.6,56.51,56.58,56804.0,50.4731,50.4909,50.4106,50.4731,56804.0
2021-12-13 11:45:00,56.6,56.6,56.55,56.59,41426.0,50.4909,50.4909,50.4463,50.482,41426.0
2021-12-13 11:50:00,56.59,56.6,56.51,56.53,36987.0,50.482,50.4909,50.4106,50.4285,36987.0
2021-12-13 11:55:00,56.53,56.6,56.47,56.57,46615.0,50.4285,50.4909,50.375,50.4642,46615.0
2021-12-13 12:00:00,56.58,56.58,56.48,56.52,64738.0,50.4731,50.4731,50.3839,50.4196,64738.0
2021-12-13 12:05:00,56.52,56.55,56.5,56.55,31711.0,50.4196,50.4463,50.4017,50.4463,31711.0
2021-12-13 12:10:00,56.54,56.61,56.52,56.58,82532.0,50.4374,50.4998,50.4196,50.4731,82532.0
2021-12-13 12:15:00,56.59,56.59,56.37,56.45,84576.0,50.482,50.482,50.2857,50.3571,84576.0
2021-12-13 12:20:00,56.46,56.48,56.39,56.43,39028.0,50.366,50.3839,50.3036,50.3393,39028.0
2021-12-13 12:25:00,56.43,56.47,56.37,56.44,23949.0,50.3393,50.375,50.2857,50.3482,23949.0
2021-12-13 12:30:00,56.43,56.48,56.42,56.46,24355.0,50.3393,50.3839,50.3303,50.366,24355.0
2021-12-13 12:35:00,56.47,56.48,56.42,56.44,37797.0,50.375,50.3839,50.3303,50.3482,37797.0
2021-12-13 12:40:00,56.44,56.49,56.4,56.47,66700.0,50.3482,50.3928,50.3125,50.375,66700.0
2021-12-13 12:45:00,56.47,56.48,56.41,56.42,29387.0,50.375,50.3839,50.3214,50.3303,29387.0
2021-12-13 12:50:00,56.42,56.45,56.4,56.4,43630.0,50.3303,50.3571,50.3125,50.3125,43630.0
2021-12-13 12:55:00,56.4,56.42,56.36,56.42,41192.0,50.3125,50.3303,50.2768,50.3303,41192.0
2021-12-13 13:00:00,56.42,56.44,56.37,56.4,78982.0,50.3303,50.3482,50.2857,50.3125,78982.0
2021-12-13 13:05:00,56.4,56.4,56.36,56.39,69094.0,50.3125,50.3125,50.2768,50.3036,69094.0
2021-12-13 13:10:00,56.39,56.39,56.23,56.26,80024.0,50.3036,50.3036,50.1609,50.1876,80024.0
2021-12-13 13:15:00,56.25,56.3,56.22,56.25,127476.0,50.1787,50.2233,50.1519,50.1787,127476.0
2021-12-13 13:20:00,56.24,56.28,56.22,56.24,24616.0,50.1698,50.2055,50.1519,50.1698,24616.0
2021-12-13 13:25:00,56.24,56.24,56.18,56.23,39043.0,50.1698,50.1698,50.1163,50.1609,39043.0
2021-12-13 13:30:00,56.24,56.24,56.17,56.24,28574.0,50.1698,50.1698,50.1073,50.1698,28574.0
2021-12-13 13:35:00,56.24,56.26,56.2,56.21,33602.0,50.1698,50.1876,50.1341,50.143,33602.0
2021-12-13 13:40:00,56.21,56.25,56.2,56.24,63011.0,50.143,50.1787,50.1341,50.1698,63011.0
2021-12-13 13:45:00,56.25,56.26,56.22,56.25,21472.0,50.1787,50.1876,50.1519,50.1787,21472.0
2021-12-13 13:50:00,56.25,56.28,56.22,56.28,33344.0,50.1787,50.2055,50.1519,50.2055,33344.0
2021-12-13 13:55:00,56.28,56.54,56.27,56.54,167142.0,50.2055,50.4374,50.1965,50.4374,167142.0
2021-12-13 14:00:00,56.53,56.7,56.52,56.7,87796.0,50.4285,50.5801,50.4196,50.5801,87796.0
2021-12-13 14:05:00,56.69,56.89,56.69,56.89,213181.0,50.5712,50.7496,50.5712,50.7496,213181.0
2021-12-13 14:10:00,56.89,56.97,56.88,56.94,221344.0,50.7496,50.821,50.7407,50.7942,221344.0
2021-12-13 14:15:00,56.94,57.04,56.93,57.03,91801.0,50.7942,50.8834,50.7853,50.8745,91801.0
2021-12-13 14:20:00,57.03,57.09,56.97,57.03,101732.0,50.8745,50.928,50.821,50.8745,101732.0
2021-12-13 14:25:00,57.02,57.04,57.0,57.01,58939.0,50.8656,50.8834,50.8477,50.8567,58939.0
2021-12-13 14:30:00,57.01,57.01,56.92,56.93,93260.0,50.8567,50.8567,50.7764,50.7853,93260.0
2021-12-13 14:35:00,56.93,57.01,56.91,57.0,70517.0,50.7853,50.8567,50.7675,50.8477,70517.0
2021-12-13 14:40:00,57.0,57.01,56.95,56.97,41317.0,50.8477,50.8567,50.8031,50.821,41317.0
2021-12-13 14:45:00,56.97,57.0,56.92,57.0,31450.0,50.821,50.8477,50.7764,50.8477,31450.0
2021-12-13 14:50:00,57.0,57.09,56.99,57.03,78917.0,50.8477,50.928,50.8388,50.8745,78917.0
2021-12-13 14:55:00,57.03,57.05,57.0,57.03,34530.0,50.8745,50.8924,50.8477,50.8745,34530.0
2021-12-13 15:00:00,57.03,57.05,56.99,57.03,31415.0,50.8745,50.8924,50.8388,50.8745,31415.0
2021-12-13 15:05:00,57.03,57.09,56.99,57.03,58906.0,50.8745,50.928,50.8388,50.8745,58906.0
2021-12-13 15:10:00,57.03,57.14,57.02,57.13,60461.0,50.8745,50.9726,50.8656,50.9637,60461.0
2021-12-13 15:15:00,57.14,57.26,57.13,57.26,163472.0,50.9726,51.0797,50.9637,51.0797,163472.0
2021-12-13 15:20:00,57.26,57.42,57.26,57.41,159197.0,51.0797,51.2224,51.0797,51.2135,159197.0
2021-12-13 15:25:00,57.41,57.54,57.4,57.53,137984.0,51.2135,51.3295,51.2046,51.3205,137984.0
2021-12-13 15:30:00,57.52,57.62,57.52,57.62,218102.0,51.3116,51.4008,51.3116,51.4008,218102.0
2021-12-13 15:35:00,57.61,57.68,57.6,57.61,230197.0,51.3919,51.4544,51.383,51.3919,230197.0
2021-12-13 15:40:00,57.61,57.64,57.32,57.37,177028.0,51.3919,51.4187,51.1332,51.1778,177028.0
2021-12-13 15:45:00,57.37,57.37,57.28,57.3,132841.0,51.1778,51.1778,51.0975,51.1154,132841.0
2021-12-13 15:50:00,57.3,57.3,57.16,57.2,174119.0,51.1154,51.1154,50.9905,51.0262,174119.0
2021-12-13 15:55:00,57.19,57.3,57.14,57.2,561981.0,51.0172,51.1154,50.9726,51.0262,561981.0
2021-12-14 09:30:00,56.62,56.86,56.37,56.73,243754.0,50.5088,50.7229,50.2857,50.6069,243754.0
2021-12-14 09:35:00,56.7,56.82,56.31,56.4,91804.0,50.5801,50.6872,50.2322,50.3125,91804.0
2021-12-14 09:40:00,56.43,56.49,56.19,56.3,105227.0,50.3393,50.3928,50.1252,50.2233,105227.0
2021-12-14 09:45:00,56.29,56.6,56.29,56.58,81021.0,50.2144,50.4909,50.2144,50.4731,81021.0
2021-12-14 09:50:00,56.58,56.75,56.52,56.75,51875.0,50.4731,50.6247,50.4196,50.6247,51875.0
2021-12-14 09:55:00,56.75,57.03,56.75,56.91,58996.0,50.6247,50.8745,50.6247,50.7675,58996.0
2021-12-14 10:00:00,56.88,56.95,56.66,56.66,39900.0,50.7407,50.8031,50.5444,50.5444,39900.0
2021-12-14 10:05:00,56.66,56.75,56.57,56.59,33737.0,50.5444,50.6247,50.4642,50.482,33737.0
2021-12-14 10:10:00,56.6,56.6,56.26,56.33,59960.0,50.4909,50.4909,50.1876,50.2501,59960.0
2021-12-14 10:15:00,56.31,56.38,56.15,56.21,35304.0,50.2322,50.2947,50.0895,50.143,35304.0
2021-12-14 10:20:00,56.22,56.29,56.16,56.27,75082.0,50.1519,50.2144,50.0984,50.1965,75082.0
2021-12-14 10:25:00,56.25,56.38,56.25,56.32,31682.0,50.1787,50.2947,50.1787,50.2411,31682.0
2021-12-14 10:30:00,56.3,56.36,56.25,56.32,37776.0,50.2233,50.2768,50.1787,50.2411,37776.0
2021-12-14 10:35:00,56.31,56.32,56.2,56.24,34783.0,50.2322,50.2411,50.1341,50.1698,34783.0
2021-12-14 10:40:00,56.25,56.4,56.23,56.34,40618.0,50.1787,50.3125,50.1609,50.259,40618.0
2021-12-14 10:45:00,56.33,56.4,56.29,56.39,29063.0,50.2501,50.3125,50.2144,50.3036,29063.0
2021-12-14 10:50:00,56.42,56.59,56.41,56.57,32173.0,50.3303,50.482,50.3214,50.4642,32173.0
2021-12-14 10:55:00,56.55,56.63,56.52,56.62,32173.0,50.4463,50.5177,50.4196,50.5088,32173.0
2021-12-14 11:00:00,56.62,56.8,56.57,56.77,75542.0,50.5088,50.6693,50.4642,50.6426,75542.0
2021-12-14 11:05:00,56.77,56.89,56.76,56.85,105383.0,50.6426,50.7496,50.6337,50.7139,105383.0
2021-12-14 11:10:00,56.86,56.98,56.85,56.97,99465.0,50.7229,50.8299,50.7139,50.821,99465.0
2021-12-14 11:15:00,56.97,57.15,56.97,57.13,110089.0,50.821,50.9816,50.821,50.9637,110089.0
2021-12-14 11:20:00,57.12,57.14,56.95,57.03,115476.0,50.9548,50.9726,50.8031,50.8745,115476.0
2021-12-14 11:25:00,57.02,57.02,56.82,56.85,50014.0,50.8656,50.8656,50.6872,50.7139,50014.0
2021-12-14 11:30:00,56.86,56.86,56.65,56.67,46160.0,50.7229,50.7229,50.5355,50.5534,46160.0
2021-12-14 11:35:00,56.67,56.7,56.59,56.66,36750.0,50.5534,50.5801,50.482,50.5444,36750.0
2021-12-14 11:40:00,56.67,56.71,56.6,56.6,36700.0,50.5534,50.589,50.4909,50.4909,36700.0
2021-12-14 11:45:00,56.6,56.72,56.6,56.67,52804.0,50.4909,50.598,50.4909,50.5534,52804.0
2021-12-14 11:50:00,56.68,56.79,56.65,56.77,29158.0,50.5623,50.6604,50.5355,50.6426,29158.0
2021-12-14 11:55:00,56.77,56.78,56.66,56.73,28134.0,50.6426,50.6515,50.5444,50.6069,28134.0
2021-12-14 12:00:00,56.73,56.77,56.61,56.63,36596.0,50.6069,50.6426,50.4998,50.5177,36596.0
2021-12-14 12:05:00,56.63,56.68,56.5,56.57,47591.0,50.5177,50.5623,50.4017,50.4642,47591.0
2021-12-14 12:10:00,56.57,56.6,56.52,56.59,26471.0,50.4642,50.4909,50.4196,50.482,26471.0
2021-12-14 12:15:00,56.6,56.66,56.59,56.62,30097.0,50.4909,50.5444,50.482,50.5088,30097.0
2021-12-14 12:20:00,56.62,56.68,56.57,56.6,22173.0,50.5088,50.5623,50.4642,50.4909,22173.0
2021-12-14 12:25:00,56.6,56.77,56.6,56.75,23078.0,50.4909,50.6426,50.4909,50.6247,23078.0
2021-12-14 12:30:00,56.76,56.78,56.69,56.73,26591.0,50.6337,50.6515,50.5712,50.6069,26591.0
2021-12-14 12:35:00,56.73,56.77,56.7,56.71,23059.0,50.6069,50.6426,50.5801,50.589,23059.0
2021-12-14 12:40:00,56.72,56.73,56.68,56.69,18961.0,50.598,50.6069,50.5623,50.5712,18961.0
2021-12-14 12:45:00,56.69,56.72,56.6,56.62,33062.0,50.5712,50.598,50.4909,50.5088,33062.0
2021-12-14 12:50:00,56.63,56.65,56.55,56.56,33487.0,50.5177,50.5355,50.4463,50.4552,33487.0
2021-12-14 12:55:00,56.56,56.56,56.47,56.5,24824.0,50.4552,50.4552,50.375,50.4017,24824.0
2021-12-14 13:00:00,56.48,56.48,56.39,56.41,50934.0,50.3839,50.3839,50.3036,50.3214,50934.0
2021-12-14 13:05:00,56.42,56.46,56.38,56.38,17180.0,50.3303,50.366,50.2947,50.2947,17180.0
2021-12-14 13:10:00,56.39,56.5,56.36,56.42,49937.0,50.3036,50.4017,50.2768,50.3303,49937.0
2021-12-14 13:15:00,56.41,56.55,56.4,56.53,29517.0,50.3214,50.4463,50.3125,50.4285,29517.0
2021-12-14 13:20:00,56.53,56.54,56.45,56.47,29245.0,50.4285,50.4374,50.3571,50.375,29245.0
2021-12-14 13:25:00,56.48,56.53,56.39,56.4,28676.0,50.3839,50.4285,50.3036,50.3125,28676.0
2021-12-14 13:30:00,56.41,56.49,56.41,56.42,29664.0,50.3214,50.3928,50.3214,50.3303,29664.0
2021-12-14 13:35:00,56.41,56.44,56.37,56.4,27089.0,50.3214,50.3482,50.2857,50.3125,27089.0
2021-12-14 13:40:00,56.4,56.4,56.33,56.36,22052.0,50.3125,50.3125,50.2501,50.2768,22052.0
2021-12-14 13:45:00,56.36,56.36,56.29,56.34,48515.0,50.2768,50.2768,50.2144,50.259,48515.0
2021-12-14 13:50:00,56.34,56.42,56.33,56.38,44389.0,50.259,50.3303,50.2501,50.2947,44389.0
2021-12-14 13:55:00,56.39,56.41,56.33,56.4,51004.0,50.3036,50.3214,50.2501,50.3125,51004.0
2021-12-14 14:00:00,56.4,56.5,56.37,56.46,50903.0,50.3125,50.4017,50.2857,50.366,50903.0
2021-12-14 14:05:00,56.45,56.56,56.41,56.55,29668.0,50.3571,50.4552,50.3214,50.4463,29668.0
2021-12-14 14:10:00,56.55,56.6,56.51,56.56,38227.0,50.4463,50.4909,50.4106,50.4552,38227.0
2021-12-14 14:15:00,56.57,56.68,56.56,56.65,42858.0,50.4642,50.5623,50.4552,50.5355,42858.0
2021-12-14 14:20:00,56.65,56.68,56.59,56.59,32668.0,50.5355,50.5623,50.482,50.482,32668.0
2021-12-14 14:25:00,56.58,56.64,56.57,56.64,40115.0,50.4731,50.5266,50.4642,50.5266,40115.0
2021-12-14 14:30:00,56.63,56.66,56.59,56.64,27838.0,50.5177,50.5444,50.482,50.5266,27838.0
2021-12-14 14:35:00,56.65,56.71,56.59,56.67,35775.0,50.5355,50.589,50.482,50.5534,35775.0
2021-12-14 14:40:00,56.67,56.71,56.62,56.66,27783.0,50.5534,50.589,50.5088,50.5444,27783.0
2021-12-14 14:45:00,56.65,56.71,56.56,56.6,27932.0,50.5355,50.589,50.4552,50.4909,27932.0
2021-12-14 14:50:00,56.59,56.61,56.55,56.57,26475.0,50.482,50.4998,50.4463,50.4642,26475.0
2021-12-14 14:55:00,56.57,56.59,56.54,56.55,23727.0,50.4642,50.482,50.4374,50.4463,23727.0
2021-12-14 15:00:00,56.56,56.6,56.55,56.55,29703.0,50.4552,50.4909,50.4463,50.4463,29703.0
2021-12-14 15:05:00,56.55,56.55,56.44,56.47,52966.0,50.4463,50.4463,50.3482,50.375,52966.0
2021-12-14 15:10:00,56.47,56.48,56.38,56.45,35967.0,50.375,50.3839,50.2947,50.3571,35967.0
2021-12-14 15:15:00,56.44,56.46,56.33,56.34,35432.0,50.3482,50.366,50.2501,50.259,35432.0
2021-12-14 15:20:00,56.35,56.38,56.33,56.37,34790.0,50.2679,50.2947,50.2501,50.2857,34790.0
2021-12-14 15:25:00,56.38,56.44,56.35,56.44,35372.0,50.2947,50.3482,50.2679,50.3482,35372.0
2021-12-14 15:30:00,56.44,56.45,56.22,56.23,51666.0,50.3482,50.3571,50.1519,50.1609,51666.0
2021-12-14 15:35:00,56.23,56.35,56.22,56.3,76895.0,50.1609,50.2679,50.1519,50.2233,76895.0
2021-12-14 15:40:00,56.31,56.35,56.28,56.33,69419.0,50.2322,50.2679,50.2055,50.2501,69419.0
2021-12-14 15:45:00,56.33,56.36,56.16,56.17,172575.0,50.2501,50.2768,50.0984,50.1073,172575.0
2021-12-14 15:50:00,56.18,56.22,56.15,56.18,198949.0,50.1163,50.1519,50.0895,50.1163,198949.0
2021-12-14 15:55:00,56.18,56.22,56.15,56.18,355289.0,50.1163,50.1519,50.0895,50.1163,355289.0
2021-12-15 09:30:00,56.1,56.11,55.77,55.82,185410.0,50.0449,50.0538,49.7505,49.7951,185410.0
2021-12-15 09:35:00,55.83,55.88,55.5,55.51,160498.0,49.804,49.8486,49.5096,49.5186,160498.0
2021-12-15 09:40:00,55.52,55.55,55.18,55.34,444088.0,49.5275,49.5543,49.2242,49.3669,444088.0
2021-12-15 09:45:00,55.34,55.4,55.16,55.38,91776.0,49.3669,49.4204,49.2063,49.4026,91776.0
2021-12-15 09:50:00,55.36,55.41,55.28,55.3,56587.0,49.3848,49.4294,49.3134,49.3312,56587.0
2021-12-15 09:55:00,55.31,55.35,55.05,55.11,67990.0,49.3402,49.3758,49.1082,49.1617,67990.0
2021-12-15 10:00:00,55.1,55.2,55.0,55.02,76676.0,49.1528,49.242,49.0636,49.0815,76676.0
2021-12-15 10:05:00,55.03,55.03,54.86,54.91,65698.0,49.0904,49.0904,48.9387,48.9833,65698.0
2021-12-15 10:10:00,54.91,54.93,54.68,54.73,103656.0,48.9833,49.0012,48.7782,48.8228,103656.0
2021-12-15 10:15:00,54.73,54.81,54.69,54.75,48082.0,48.8228,48.8941,48.7871,48.8406,48082.0
2021-12-15 10:20:00,54.75,54.79,54.68,54.71,45005.0,48.8406,48.8763,48.7782,48.8049,45005.0
2021-12-15 10:25:00,54.7,54.83,54.63,54.8,68761.0,48.796,48.912,48.7336,48.8852,68761.0
2021-12-15 10:30:00,54.82,54.91,54.76,54.88,33686.0,48.903,48.9833,48.8495,48.9566,33686.0
2021-12-15 10:35:00,54.87,54.87,54.71,54.72,32749.0,48.9476,48.9476,48.8049,48.8138,32749.0
2021-12-15 10:40:00,54.73,54.81,54.66,54.71,46336.0,48.8228,48.8941,48.7603,48.8049,46336.0
2021-12-15 10:45:00,54.71,54.71,54.51,54.54,57778.0,48.8049,48.8049,48.6265,48.6533,57778.0
2021-12-15 10:50:00,54.56,54.56,54.4,54.47,46904.0,48.6711,48.6711,48.5284,48.5908,46904.0
2021-12-15 10:55:00,54.48,54.49,54.32,54.34,72118.0,48.5997,48.6087,48.457,48.4749,72118.0
2021-12-15 11:00:00,54.33,54.43,54.3,54.38,74817.0,48.4659,48.5551,48.4392,48.5105,74817.0
2021-12-15 11:05:00,54.38,54.49,54.35,54.4,63108.0,48.5105,48.6087,48.4838,48.5284,63108.0
2021-12-15 11:10:00,54.41,54.41,54.27,54.32,61707.0,48.5373,48.5373,48.4124,48.457,61707.0
2021-12-15 11:15:00,54.32,54.42,54.27,54.29,76211.0,48.457,48.5462,48.4124,48.4302,76211.0
2021-12-15 11:20:00,54.3,54.46,54.26,54.38,102206.0,48.4392,48.5819,48.4035,48.5105,102206.0
2021-12-15 11:25:00,54.39,54.44,54.31,54.32,64690.0,48.5195,48.5641,48.4481,48.457,64690.0
2021-12-15 11:30:00,54.33,54.39,54.28,54.32,116266.0,48.4659,48.5195,48.4213,48.457,116266.0
2021-12-15 11:35:00,54.32,54.32,54.1,54.16,76222.0,48.457,48.457,48.2608,48.3143,76222.0
2021-12-15 11:40:00,54.17,54.2,54.12,54.2,115026.0,48.3232,48.35,48.2786,48.35,115026.0
2021-12-15 11:45:00,54.2,54.31,54.19,54.27,106375.0,48.35,48.4481,48.341,48.4124,106375.0
2021-12-15 11:50:00,54.27,54.28,54.22,54.23,82841.0,48.4124,48.4213,48.3678,48.3767,82841.0
2021-12-15 11:55:00,54.24,54.32,54.13,54.13,106160.0,48.3856,48.457,48.2875,48.2875,106160.0
2021-12-15 12:00:00,54.11,54.24,54.11,54.15,41204.0,48.2697,48.3856,48.2697,48.3054,41204.0
2021-12-15 12:05:00,54.15,54.22,54.11,54.14,162662.0,48.3054,48.3678,48.2697,48.2964,162662.0
2021-12-15 12:10:00,54.14,54.17,53.96,54.02,76707.0,48.2964,48.3232,48.1359,48.1894,76707.0
2021-12-15 12:15:00,54.02,54.05,53.9,53.93,147152.0,48.1894,48.2162,48.0823,48.1091,147152.0
2021-12-15 12:20:00,53.93,53.94,53.73,53.76,59315.0,48.1091,48.118,47.9307,47.9575,59315.0
2021-12-15 12:25:00,53.76,54.02,53.76,53.99,73463.0,47.9575,48.1894,47.9575,48.1626,73463.0
2021-12-15 12:30:00,54.0,54.01,53.88,53.93,60836.0,48.1715,48.1805,48.0645,48.1091,60836.0
2021-12-15 12:35:00,53.93,53.93,53.86,53.88,68640.0,48.1091,48.1091,48.0467,48.0645,68640.0
2021-12-15 12:40:00,53.87,53.91,53.8,53.87,90527.0,48.0556,48.0913,47.9931,48.0556,90527.0
2021-12-15 12:45:00,53.86,53.98,53.8,53.97,63588.0,48.0467,48.1537,47.9931,48.1448,63588.0
2021-12-15 12:50:00,53.97,54.08,53.96,54.05,62006.0,48.1448,48.2429,48.1359,48.2162,62006.0
2021-12-15 12:55:00,54.05,54.09,53.98,54.01,74795.0,48.2162,48.2518,48.1537,48.1805,74795.0
2021-12-15 13:00:00,54.01,54.02,53.94,53.95,67910.0,48.1805,48.1894,48.118,48.1269,67910.0
2021-12-15 13:05:00,53.96,53.97,53.87,53.88,87323.0,48.1359,48.1448,48.0556,48.0645,87323.0
2021-12-15 13:10:00,53.88,53.88,53.73,53.74,45738.0,48.0645,48.0645,47.9307,47.9396,45738.0
2021-12-15 13:15:00,53.73,53.85,53.72,53.84,49663.0,47.9307,48.0377,47.9218,48.0288,49663.0
2021-12-15 13:20:00,53.83,53.84,53.71,53.73,74847.0,48.0199,48.0288,47.9129,47.9307,74847.0
2021-12-15 13:25:00,53.73,53.73,53.61,53.65,150599.0,47.9307,47.9307,47.8236,47.8593,150599.0
2021-12-15 13:30:00,53.64,53.74,53.62,53.72,60135.0,47.8504,47.9396,47.8326,47.9218,60135.0
2021-12-15 13:35:00,53.73,53.82,53.71,53.76,50778.0,47.9307,48.011,47.9129,47.9575,50778.0
2021-12-15 13:40:00,53.75,53.91,53.71,53.82,88234.0,47.9485,48.0913,47.9129,48.011,88234.0
2021-12-15 13:45:00,53.82,53.92,53.78,53.91,63585.0,48.011,48.1002,47.9753,48.0913,63585.0
2021-12-15 13:50:00,53.92,53.99,53.88,53.93,70962.0,48.1002,48.1626,48.0645,48.1091,70962.0
2021-12-15 13:55:00,53.92,53.95,53.85,53.9,43987.0,48.1002,48.1269,48.0377,48.0823,43987.0
2021-12-15 14:00:00,53.89,53.95,53.46,53.95,112409.0,48.0734,48.1269,47.6898,48.1269,112409.0
2021-12-15 14:05:00,53.97,54.01,53.71,53.86,79951.0,48.1448,48.1805,47.9129,48.0467,79951.0
2021-12-15 14:10:00,53.86,54.22,53.77,54.22,182193.0,48.0467,48.3678,47.9664,48.3678,182193.0
2021-12-15 14:15:00,54.21,54.27,54.04,54.21,127843.0,48.3589,48.4124,48.2072,48.3589,127843.0
2021-12-15 14:20:00,54.18,54.22,53.97,54.01,57460.0,48.3321,48.3678,48.1448,48.1805,57460.0
2021-12-15 14:25:00,54.01,54.02,53.91,53.99,83005.0,48.1805,48.1894,48.0913,48.1626,83005.0
2021-12-15 14:30:00,53.98,54.01,53.81,53.84,81302.0,48.1537,48.1805,48.0021,48.0288,81302.0
2021-12-15 14:35:00,53.84,54.0,53.76,53.95,282282.0,48.0288,48.1715,47.9575,48.1269,282282.0
2021-12-15 14:40:00,53.96,54.1,53.79,53.83,78609.0,48.1359,48.2608,47.9842,48.0199,78609.0
2021-12-15 14:45:00,53.83,53.91,53.74,53.79,101534.0,48.0199,48.0913,47.9396,47.9842,101534.0
2021-12-15 14:50:00,53.79,53.8,53.65,53.72,351258.0,47.9842,47.9931,47.8593,47.9218,351258.0
2021-12-15 14:55:00,53.71,53.73,53.16,53.18,425283.0,47.9129,47.9307,47.4222,47.4401,425283.0
2021-12-15 15:00:00,53.2,53.47,53.2,53.47,207577.0,47.4579,47.6988,47.4579,47.6988,207577.0
2021-12-15 15:05:00,53.48,53.79,53.42,53.74,273872.0,47.7077,47.9842,47.6542,47.9396,273872.0
2021-12-15 15:10:00,53.73,53.86,53.7,53.83,134305.0,47.9307,48.0467,47.9039,48.0199,134305.0
2021-12-15 15:15:00,53.82,54.08,53.79,54.04,160396.0,48.011,48.2429,47.9842,48.2072,160396.0
2021-12-15 15:20:00,54.05,54.3,54.04,54.3,139958.0,48.2162,48.4392,48.2072,48.4392,139958.0
2021-12-15 15:25:00,54.29,54.37,54.16,54.34,98510.0,48.4302,48.5016,48.3143,48.4749,98510.0
2021-12-15 15:30:00,54.35,54.46,54.27,54.43,134037.0,48.4838,48.5819,48.4124,48.5551,134037.0
2021-12-15 15:35:00,54.42,54.64,54.42,54.55,133710.0,48.5462,48.7425,48.5462,48.6622,133710.0
2021-12-15 15:40:00,54.55,54.57,54.27,54.29,184844.0,48.6622,48.68,48.4124,48.4302,184844.0
2021-12-15 15:45:00,54.29,54.38,54.17,54.18,182059.0,48.4302,48.5105,48.3232,48.3321,182059.0
2021-12-15 15:50:00,54.18,54.4,54.18,54.32,352038.0,48.3321,48.5284,48.3321,48.457,352038.0
2021-12-15 15:55:00,54.32,54.35,54.21,54.22,651873.0,48.457,48.4838,48.3589,48.3678,651873.0
2021-12-16 09:30:00,54.78,55.54,54.77,55.49,293445.0,48.8674,49.5453,48.8584,49.5007,293445.0
2021-12-16 09:35:00,55.47,56.06,55.37,55.95,204507.0,49.4829,50.0092,49.3937,49.9111,204507.0
2021-12-16 09:40:00,55.94,56.23,55.94,56.03,129823.0,49.9022,50.1609,49.9022,49.9824,129823.0
2021-12-16 09:45:00,56.05,56.48,56.05,56.35,109507.0,50.0003,50.3839,50.0003,50.2679,109507.0
2021-12-16 09:50:00,56.34,56.47,56.05,56.12,106779.0,50.259,50.375,50.0003,50.0627,106779.0
2021-12-16 09:55:00,56.14,56.34,56.09,56.2,112820.0,50.0806,50.259,50.036,50.1341,112820.0
2021-12-16 10:00:00,56.22,56.3,56.03,56.17,126486.0,50.1519,50.2233,49.9824,50.1073,126486.0
2021-12-16 10:05:00,56.18,56.26,56.01,56.01,96193.0,50.1163,50.1876,49.9646,49.9646,96193.0
2021-12-16 10:10:00,56.01,56.34,56.0,56.28,103024.0,49.9646,50.259,49.9557,50.2055,103024.0
2021-12-16 10:15:00,56.3,56.39,56.23,56.32,67275.0,50.2233,50.3036,50.1609,50.2411,67275.0
2021-12-16 10:20:00,56.33,56.34,56.21,56.33,61483.0,50.2501,50.259,50.143,50.2501,61483.0
2021-12-16 10:25:00,56.34,56.42,56.22,56.3,62208.0,50.259,50.3303,50.1519,50.2233,62208.0
2021-12-16 10:30:00,56.31,56.43,56.26,56.29,59258.0,50.2322,50.3393,50.1876,50.2144,59258.0
2021-12-16 10:35:00,56.29,56.38,56.24,56.3,29642.0,50.2144,50.2947,50.1698,50.2233,29642.0
2021-12-16 10:40:00,56.32,56.64,56.31,56.61,98864.0,50.2411,50.5266,50.2322,50.4998,98864.0
2021-12-16 10:45:00,56.6,56.61,56.49,56.5,79245.0,50.4909,50.4998,50.3928,50.4017,79245.0
2021-12-16 10:50:00,56.49,56.67,56.45,56.62,71510.0,50.3928,50.5534,50.3571,50.5088,71510.0
2021-12-16 10:55:00,56.64,56.7,56.55,56.58,63053.0,50.5266,50.5801,50.4463,50.4731,63053.0
2021-12-16 11:00:00,56.59,56.59,56.5,56.51,66898.0,50.482,50.482,50.4017,50.4106,66898.0
2021-12-16 11:05:00,56.5,56.58,56.38,56.58,58805.0,50.4017,50.4731,50.2947,50.4731,58805.0
2021-12-16 11:10:00,56.58,56.87,56.58,56.87,160033.0,50.4731,50.7318,50.4731,50.7318,160033.0
2021-12-16 11:15:00,56.87,57.08,56.84,57.02,162599.0,50.7318,50.9191,50.705,50.8656,162599.0
2021-12-16 11:20:00,57.02,57.11,57.0,57.08,47943.0,50.8656,50.9459,50.8477,50.9191,47943.0
2021-12-16 11:25:00,57.08,57.17,57.0,57.17,80235.0,50.9191,50.9994,50.8477,50.9994,80235.0
2021-12-16 11:30:00,57.17,57.17,56.99,57.02,90066.0,50.9994,50.9994,50.8388,50.8656,90066.0
2021-12-16 11:35:00,57.02,57.08,57.0,57.08,85433.0,50.8656,50.9191,50.8477,50.9191,85433.0
2021-12-16 11:40:00,57.07,57.09,56.99,57.08,67246.0,50.9102,50.928,50.8388,50.9191,67246.0
2021-12-16 11:45:00,57.08,57.35,57.04,57.34,63313.0,50.9191,51.16,50.8834,51.151,63313.0
2021-12-16 11:50:00,57.34,57.35,57.26,57.3,43559.0,51.151,51.16,51.0797,51.1154,43559.0
2021-12-16 11:55:00,57.29,57.36,57.23,57.34,35988.0,51.1064,51.1689,51.0529,51.151,35988.0
2021-12-16 12:00:00,57.35,57.4,57.24,57.31,45370.0,51.16,51.2046,51.0618,51.1243,45370.0
2021-12-16 12:05:00,57.3,57.55,57.25,57.51,108931.0,51.1154,51.3384,51.0708,51.3027,108931.0
2021-12-16 12:10:00,57.51,57.78,57.47,57.74,158121.0,51.3027,51.5436,51.267,51.5079,158121.0
2021-12-16 12:15:00,57.74,57.84,57.72,57.79,141786.0,51.5079,51.5971,51.49,51.5525,141786.0
2021-12-16 12:20:00,57.79,57.97,57.77,57.9,143496.0,51.5525,51.7131,51.5346,51.6506,143496.0
2021-12-16 12:25:00,57.9,58.0,57.86,58.0,163651.0,51.6506,51.7398,51.6149,51.7398,163651.0
2021-12-16 12:30:00,58.0,58.06,57.9,58.04,115994.0,51.7398,51.7933,51.6506,51.7755,115994.0
2021-12-16 12:35:00,58.03,58.04,57.93,58.01,106982.0,51.7666,51.7755,51.6774,51.7487,106982.0
2021-12-16 12:40:00,58.01,58.12,57.98,58.0,78008.0,51.7487,51.8469,51.722,51.7398,78008.0
2021-12-16 12:45:00,58.0,58.07,57.93,58.02,91543.0,51.7398,51.8023,51.6774,51.7577,91543.0
2021-12-16 12:50:00,58.03,58.12,58.01,58.11,51690.0,51.7666,51.8469,51.7487,51.8379,51690.0
2021-12-16 12:55:00,58.11,58.12,58.02,58.08,50125.0,51.8379,51.8469,51.7577,51.8112,50125.0
2021-12-16 13:00:00,58.08,58.31,58.07,58.27,296254.0,51.8112,52.0164,51.8023,51.9807,296254.0
2021-12-16 13:05:00,58.26,58.29,58.12,58.27,270669.0,51.9717,51.9985,51.8469,51.9807,270669.0
2021-12-16 13:10:00,58.28,58.29,58.04,58.25,80331.0,51.9896,51.9985,51.7755,51.9628,80331.0
2021-12-16 13:15:00,58.25,58.27,58.14,58.2,53554.0,51.9628,51.9807,51.8647,51.9182,53554.0
2021-12-16 13:20:00,58.19,58.19,58.06,58.14,102862.0,51.9093,51.9093,51.7933,51.8647,102862.0
2021-12-16 13:25:00,58.13,58.13,58.01,58.06,51938.0,51.8558,51.8558,51.7487,51.7933,51938.0
2021-12-16 13:30:00,58.04,58.05,57.95,58.01,111637.0,51.7755,51.7844,51.6952,51.7487,111637.0
2021-12-16 13:35:00,58.01,58.04,57.93,58.04,47056.0,51.7487,51.7755,51.6774,51.7755,47056.0
2021-12-16 13:40:00,58.04,58.08,57.99,58.05,94619.0,51.7755,51.8112,51.7309,51.7844,94619.0
2021-12-16 13:45:00,58.04,58.05,57.98,58.01,45938.0,51.7755,51.7844,51.722,51.7487,45938.0
2021-12-16 13:50:00,58.01,58.09,57.96,58.03,72627.0,51.7487,51.8201,51.7041,51.7666,72627.0
2021-12-16 13:55:00,58.04,58.08,57.99,58.03,49445.0,51.7755,51.8112,51.7309,51.7666,49445.0
2021-12-16 14:00:00,58.02,58.13,58.0,58.03,67721.0,51.7577,51.8558,51.7398,51.7666,67721.0
2021-12-16 14:05:00,58.02,58.03,57.74,57.74,74584.0,51.7577,51.7666,51.5079,51.5079,74584.0
2021-12-16 14:10:00,57.74,57.79,57.61,57.77,93017.0,51.5079,51.5525,51.3919,51.5346,93017.0
2021-12-16 14:15:00,57.78,57.84,57.73,57.84,48206.0,51.5436,51.5971,51.499,51.5971,48206.0
2021-12-16 14:20:00,57.83,57.95,57.81,57.95,84501.0,51.5882,51.6952,51.5703,51.6952,84501.0
2021-12-16 14:25:00,57.95,58.01,57.89,58.01,83338.0,51.6952,51.7487,51.6417,51.7487,83338.0
2021-12-16 14:30:00,58.02,58.07,57.99,58.06,48358.0,51.7577,51.8023,51.7309,51.7933,48358.0
2021-12-16 14:35:00,58.06,58.13,58.04,58.12,55791.0,51.7933,51.8558,51.7755,51.8469,55791.0
2021-12-16 14:40:00,58.12,58.16,57.99,58.12,125640.0,51.8469,51.8825,51.7309,51.8469,125640.0
2021-12-16 14:45:00,58.12,58.21,58.05,58.13,183742.0,51.8469,51.9271,51.7844,51.8558,183742.0
2021-12-16 14:50:00,58.14,58.3,58.09,58.23,143985.0,51.8647,52.0074,51.8201,51.945,143985.0
2021-12-16 14:55:00,58.24,58.45,58.24,58.39,238376.0,51.9539,52.1412,51.9539,52.0877,238376.0
2021-12-16 15:00:00,58.38,58.54,58.37,58.54,140536.0,52.0788,52.2215,52.0699,52.2215,140536.0
2021-12-16 15:05:00,58.55,58.6,58.5,58.57,154943.0,52.2304,52.2751,52.1858,52.2483,154943.0
2021-12-16 15:10:00,58.58,58.61,58.44,58.59,157040.0,52.2572,52.284,52.1323,52.2661,157040.0
2021-12-16 15:15:00,58.6,58.66,58.47,58.49,170410.0,52.2751,52.3286,52.1591,52.1769,170410.0
2021-12-16 15:20:00,58.49,58.59,58.42,58.58,197719.0,52.1769,52.2661,52.1145,52.2572,197719.0
2021-12-16 15:25:00,58.59,58.71,58.57,58.66,181696.0,52.2661,52.3732,52.2483,52.3286,181696.0
2021-12-16 15:30:00,58.66,58.69,58.58,58.64,168868.0,52.3286,52.3553,52.2572,52.3107,168868.0
2021-12-16 15:35:00,58.64,58.67,58.55,58.61,188808.0,52.3107,52.3375,52.2304,52.284,188808.0
2021-12-16 15:40:00,58.61,58.65,58.57,58.61,235191.0,52.284,52.3197,52.2483,52.284,235191.0
2021-12-16 15:45:00,58.62,58.65,58.54,58.61,253593.0,52.2929,52.3197,52.2215,52.284,253593.0
2021-12-16 15:50:00,58.61,58.8,58.59,58.75,450229.0,52.284,52.4535,52.2661,52.4089,450229.0
2021-12-16 15:55:00,58.75,59.17,58.73,58.99,1646707.0,52.4089,52.7835,52.391,52.623,1646707.0
2021-12-17 09:30:00,59.18,59.61,59.14,59.37,1375167.0,52.7925,53.176,52.7568,52.9619,1375167.0
2021-12-17 09:35:00,59.37,59.53,58.94,59.23,169982.0,52.9619,53.1047,52.5784,52.8371,169982.0
2021-12-17 09:40:00,59.27,59.76,59.04,59.7,207177.0,52.8727,53.3098,52.6676,53.2563,207177.0
2021-12-17 09:45:00,59.73,59.93,59.51,59.51,218160.0,53.2831,53.4615,53.0868,53.0868,218160.0
2021-12-17 09:50:00,59.51,59.89,59.45,59.74,227717.0,53.0868,53.4258,53.0333,53.292,227717.0
2021-12-17 09:55:00,59.74,59.74,59.46,59.54,119135.0,53.292,53.292,53.0422,53.1136,119135.0
2021-12-17 10:00:00,59.53,59.87,59.53,59.77,223280.0,53.1047,53.408,53.1047,53.3188,223280.0
2021-12-17 10:05:00,59.76,60.16,59.62,60.15,255444.0,53.3098,53.6667,53.185,53.6578,255444.0
2021-12-17 10:10:00,60.15,60.57,60.15,60.39,381895.0,53.6578,54.0324,53.6578,53.8718,381895.0
2021-12-17 10:15:00,60.39,60.57,60.27,60.53,145980.0,53.8718,54.0324,53.7648,53.9967,145980.0
2021-12-17 10:20:00,60.54,60.55,60.2,60.26,116568.0,54.0057,54.0146,53.7024,53.7559,116568.0
2021-12-17 10:25:00,60.26,60.28,60.08,60.15,149703.0,53.7559,53.7737,53.5953,53.6578,149703.0
2021-12-17 10:30:00,60.16,60.46,60.13,60.36,137363.0,53.6667,53.9343,53.6399,53.8451,137363.0
2021-12-17 10:35:00,60.36,60.38,60.23,60.3,117571.0,53.8451,53.8629,53.7291,53.7916,117571.0
2021-12-17 10:40:00,60.31,60.4,60.16,60.19,99161.0,53.8005,53.8808,53.6667,53.6934,99161.0
2021-12-17 10:45:00,60.19,60.25,60.02,60.02,96993.0,53.6934,53.747,53.5418,53.5418,96993.0
2021-12-17 10:50:00,60.03,60.13,59.96,60.12,121873.0,53.5507,53.6399,53.4883,53.631,121873.0
2021-12-17 10:55:00,60.12,60.18,59.93,59.93,102893.0,53.631,53.6845,53.4615,53.4615,102893.0
2021-12-17 11:00:00,59.93,59.97,59.74,59.75,78725.0,53.4615,53.4972,53.292,53.3009,78725.0
2021-12-17 11:05:00,59.76,59.85,59.64,59.66,92309.0,53.3098,53.3901,53.2028,53.2206,92309.0
2021-12-17 11:10:00,59.66,59.73,59.52,59.65,91545.0,53.2206,53.2831,53.0958,53.2117,91545.0
2021-12-17 11:15:00,59.68,59.79,59.64,59.74,66924.0,53.2385,53.3366,53.2028,53.292,66924.0
2021-12-17 11:20:00,59.73,59.73,59.52,59.53,55468.0,53.2831,53.2831,53.0958,53.1047,55468.0
2021-12-17 11:25:00,59.53,59.59,59.38,59.39,56108.0,53.1047,53.1582,52.9709,52.9798,56108.0
2021-12-17 11:30:00,59.38,59.53,59.23,59.28,87240.0,52.9709,53.1047,52.8371,52.8817,87240.0
2021-12-17 11:35:00,59.28,59.48,59.25,59.4,38146.0,52.8817,53.0601,52.8549,52.9887,38146.0
2021-12-17 11:40:00,59.41,59.47,59.39,59.43,32269.0,52.9976,53.0511,52.9798,53.0155,32269.0
2021-12-17 11:45:00,59.43,59.45,59.33,59.33,34517.0,53.0155,53.0333,52.9263,52.9263,34517.0
2021-12-17 11:50:00,59.33,59.57,59.33,59.56,67732.0,52.9263,53.1404,52.9263,53.1314,67732.0
2021-12-17 11:55:00,59.57,59.62,59.47,59.51,90274.0,53.1404,53.185,53.0511,53.0868,90274.0
2021-12-17 12:00:00,59.5,59.5,59.2,59.26,60160.0,53.0779,53.0779,52.8103,52.8638,60160.0
2021-12-17 12:05:00,59.26,59.42,59.25,59.39,46559.0,52.8638,53.0065,52.8549,52.9798,46559.0
2021-12-17 12:10:00,59.39,59.55,59.39,59.54,41936.0,52.9798,53.1225,52.9798,53.1136,41936.0
2021-12-17 12:15:00,59.53,59.62,59.5,59.58,53205.0,53.1047,53.185,53.0779,53.1493,53205.0
2021-12-17 12:20:00,59.58,59.76,59.58,59.68,77063.0,53.1493,53.3098,53.1493,53.2385,77063.0
2021-12-17 12:25:00,59.69,59.7,59.57,59.67,40004.0,53.2474,53.2563,53.1404,53.2296,40004.0
2021-12-17 12:30:00,59.68,59.76,59.66,59.7,36990.0,53.2385,53.3098,53.2206,53.2563,36990.0
2021-12-17 12:35:00,59.7,59.79,59.69,59.77,62900.0,53.2563,53.3366,53.2474,53.3188,62900.0
2021-12-17 12:40:00,59.77,59.78,59.64,59.77,65012.0,53.3188,53.3277,53.2028,53.3188,65012.0
2021-12-17 12:45:00,59.77,59.89,59.73,59.77,97281.0,53.3188,53.4258,53.2831,53.3188,97281.0
2021-12-17 12:50:00,59.77,59.81,59.6,59.77,85549.0,53.3188,53.3545,53.1671,53.3188,85549.0
2021-12-17 12:55:00,59.77,59.89,59.75,59.85,44807.0,53.3188,53.4258,53.3009,53.3901,44807.0
2021-12-17 13:00:00,59.84,59.9,59.8,59.85,48924.0,53.3812,53.4347,53.3455,53.3901,48924.0
2021-12-17 13:05:00,59.85,60.03,59.85,60.03,58854.0,53.3901,53.5507,53.3901,53.5507,58854.0
2021-12-17 13:10:00,60.03,60.08,59.97,60.0,67374.0,53.5507,53.5953,53.4972,53.5239,67374.0
2021-12-17 13:15:00,59.99,60.0,59.78,59.8,66142.0,53.515,53.5239,53.3277,53.3455,66142.0
2021-12-17 13:20:00,59.8,59.94,59.8,59.89,76076.0,53.3455,53.4704,53.3455,53.4258,76076.0
2021-12-17 13:25:00,59.9,59.99,59.88,59.98,71705.0,53.4347,53.515,53.4169,53.5061,71705.0
2021-12-17 13:30:00,59.97,59.97,59.85,59.86,55196.0,53.4972,53.4972,53.3901,53.3991,55196.0
2021-12-17 13:35:00,59.86,59.92,59.81,59.92,55970.0,53.3991,53.4526,53.3545,53.4526,55970.0
2021-12-17 13:40:00,59.92,59.98,59.87,59.92,50252.0,53.4526,53.5061,53.408,53.4526,50252.0
2021-12-17 13:45:00,59.92,59.98,59.87,59.97,82987.0,53.4526,53.5061,53.408,53.4972,82987.0
2021-12-17 13:50:00,59.97,60.06,59.94,60.03,50639.0,53.4972,53.5775,53.4704,53.5507,50639.0
2021-12-17 13:55:00,60.02,60.09,60.02,60.05,49935.0,53.5418,53.6042,53.5418,53.5685,49935.0
2021-12-17 14:00:00,60.06,60.14,60.03,60.05,123336.0,53.5775,53.6488,53.5507,53.5685,123336.0
2021-12-17 14:05:00,60.05,60.15,60.04,60.15,152239.0,53.5685,53.6578,53.5596,53.6578,152239.0
2021-12-17 14:10:00,60.15,60.28,60.14,60.26,198849.0,53.6578,53.7737,53.6488,53.7559,198849.0
2021-12-17 14:15:00,60.26,60.4,60.25,60.38,179114.0,53.7559,53.8808,53.747,53.8629,179114.0
2021-12-17 14:20:00,60.38,60.42,60.32,60.4,104639.0,53.8629,53.8986,53.8094,53.8808,104639.0
2021-12-17 14:25:00,60.4,60.48,60.35,60.47,77709.0,53.8808,53.9521,53.8362,53.9432,77709.0
2021-12-17 14:30:00,60.48,60.52,60.36,60.4,108869.0,53.9521,53.9878,53.8451,53.8808,108869.0
2021-12-17 14:35:00,60.41,60.42,60.28,60.3,79732.0,53.8897,53.8986,53.7737,53.7916,79732.0
2021-12-17 14:40:00,60.31,60.34,60.16,60.17,70837.0,53.8005,53.8272,53.6667,53.6756,70837.0
2021-12-17 14:45:00,60.17,60.2,60.11,60.17,53130.0,53.6756,53.7024,53.6221,53.6756,53130.0
2021-12-17 14:50:00,60.17,60.25,60.15,60.18,53181.0,53.6756,53.747,53.6578,53.6845,53181.0
2021-12-17 14:55:00,60.17,60.18,60.02,60.03,67468.0,53.6756,53.6845,53.5418,53.5507,67468.0
2021-12-17 15:00:00,60.03,60.08,59.87,59.9,79819.0,53.5507,53.5953,53.408,53.4347,79819.0
2021-12-17 15:05:00,59.9,59.92,59.72,59.73,70771.0,53.4347,53.4526,53.2742,53.2831,70771.0
2021-12-17 15:10:00,59.73,59.77,59.6,59.61,50081.0,53.2831,53.3188,53.1671,53.176,50081.0
2021-12-17 15:15:00,59.61,59.66,59.52,59.57,83067.0,53.176,53.2206,53.0958,53.1404,83067.0
2021-12-17 15:20:00,59.58,59.64,59.54,59.59,68326.0,53.1493,53.2028,53.1136,53.1582,68326.0
2021-12-17 15:25:00,59.58,59.63,59.51,59.63,79412.0,53.1493,53.1939,53.0868,53.1939,79412.0
2021-12-17 15:30:00,59.62,59.67,59.56,59.64,114774.0,53.185,53.2296,53.1314,53.2028,114774.0
2021-12-17 15:35:00,59.63,59.65,59.33,59.41,148593.0,53.1939,53.2117,52.9263,52.9976,148593.0
2021-12-17 15:40:00,59.41,59.43,59.25,59.34,153393.0,52.9976,53.0155,52.8549,52.9352,153393.0
2021-12-17 15:45:00,59.33,59.46,59.29,59.46,268900.0,52.9263,53.0422,52.8906,53.0422,268900.0
2021-12-17 15:50:00,59.45,59.59,59.4,59.54,664418.0,53.0333,53.1582,52.9887,53.1136,664418.0
2021-12-17 15:55:00,59.54,59.54,59.22,59.24,730267.0,53.1136,53.1136,52.8281,52.846,730267.0
2021-12-20 09:30:00,58.7,58.98,58.41,58.76,260913.0,52.3643,52.614,52.1056,52.4178,260913.0
2021-12-20 09:35:00,58.73,58.86,58.6,58.84,104246.0,52.391,52.507,52.2751,52.4891,104246.0
2021-12-20 09:40:00,58.85,58.88,58.38,58.54,75809.0,52.4981,52.5248,52.0788,52.2215,75809.0
2021-12-20 09:45:00,58.53,58.69,58.35,58.38,68964.0,52.2126,52.3553,52.052,52.0788,68964.0
2021-12-20 09:50:00,58.36,58.43,58.19,58.42,89523.0,52.061,52.1234,51.9093,52.1145,89523.0
2021-12-20 09:55:00,58.41,58.48,58.32,58.36,67735.0,52.1056,52.168,52.0253,52.061,67735.0
2021-12-20 10:00:00,58.36,58.64,58.36,58.62,68688.0,52.061,52.3107,52.061,52.2929,68688.0
2021-12-20 10:05:00,58.63,58.66,58.41,58.48,66555.0,52.3018,52.3286,52.1056,52.168,66555.0
2021-12-20 10:10:00,58.47,58.62,58.46,58.51,37483.0,52.1591,52.2929,52.1502,52.1948,37483.0
2021-12-20 10:15:00,58.53,58.66,58.4,58.58,35118.0,52.2126,52.3286,52.0966,52.2572,35118.0
2021-12-20 10:20:00,58.59,58.7,58.49,58.5,33247.0,52.2661,52.3643,52.1769,52.1858,33247.0
2021-12-20 10:25:00,58.51,58.53,58.17,58.19,82819.0,52.1948,52.2126,51.8915,51.9093,82819.0
2021-12-20 10:30:00,58.21,58.27,58.14,58.21,93433.0,51.9271,51.9807,51.8647,51.9271,93433.0
2021-12-20 10:35:00,58.19,58.27,58.14,58.2,78441.0,51.9093,51.9807,51.8647,51.9182,78441.0
2021-12-20 10:40:00,58.19,58.25,58.1,58.15,37098.0,51.9093,51.9628,51.829,51.8736,37098.0
2021-12-20 10:45:00,58.14,58.24,58.13,58.18,29098.0,51.8647,51.9539,51.8558,51.9004,29098.0
2021-12-20 10:50:00,58.17,58.2,58.09,58.14,42486.0,51.8915,51.9182,51.8201,51.8647,42486.0
2021-12-20 10:55:00,58.15,58.32,58.15,58.31,37772.0,51.8736,52.0253,51.8736,52.0164,37772.0
2021-12-20 11:00:00,58.3,58.32,58.21,58.3,25098.0,52.0074,52.0253,51.9271,52.0074,25098.0
2021-12-20 11:05:00,58.3,58.55,58.3,58.49,54666.0,52.0074,52.2304,52.0074,52.1769,54666.0
2021-12-20 11:10:00,58.48,58.54,58.43,58.5,47256.0,52.168,52.2215,52.1234,52.1858,47256.0
2021-12-20 11:15:00,58.5,58.54,58.45,58.5,53682.0,52.1858,52.2215,52.1412,52.1858,53682.0
2021-12-20 11:20:00,58.48,58.49,58.41,58.45,33322.0,52.168,52.1769,52.1056,52.1412,33322.0
2021-12-20 11:25:00,58.44,58.47,58.37,58.37,26283.0,52.1323,52.1591,52.0699,52.0699,26283.0
2021-12-20 11:30:00,58.37,58.38,58.25,58.34,35963.0,52.0699,52.0788,51.9628,52.0431,35963.0
2021-12-20 11:35:00,58.35,58.36,58.25,58.32,14220.0,52.052,52.061,51.9628,52.0253,14220.0
2021-12-20 11:40:00,58.32,58.38,58.25,58.33,22663.0,52.0253,52.0788,51.9628,52.0342,22663.0
2021-12-20 11:45:00,58.33,58.39,58.29,58.38,16008.0,52.0342,52.0877,51.9985,52.0788,16008.0
2021-12-20 11:50:00,58.38,58.53,58.38,58.5,31252.0,52.0788,52.2126,52.0788,52.1858,31252.0
2021-12-20 11:55:00,58.5,58.5,58.43,58.45,30133.0,52.1858,52.1858,52.1234,52.1412,30133.0
2021-12-20 12:00:00,58.43,58.45,58.38,58.39,24201.0,52.1234,52.1412,52.0788,52.0877,24201.0
2021-12-20 12:05:00,58.37,58.42,58.32,58.35,20675.0,52.0699,52.1145,52.0253,52.052,20675.0
2021-12-20 12:10:00,58.38,58.49,58.38,58.46,23073.0,52.0788,52.1769,52.0788,52.1502,23073.0
2021-12-20 12:15:00,58.47,58.51,58.39,58.47,31998.0,52.1591,52.1948,52.0877,52.1591,31998.0
2021-12-20 12:20:00,58.46,58.49,58.41,58.43,23384.0,52.1502,52.1769,52.1056,52.1234,23384.0
2021-12-20 12:25:00,58.44,58.5,58.43,58.47,19243.0,52.1323,52.1858,52.1234,52.1591,19243.0
2021-12-20 12:30:00,58.47,58.53,58.43,58.53,53949.0,52.1591,52.2126,52.1234,52.2126,53949.0
2021-12-20 12:35:00,58.51,58.59,58.48,58.59,49969.0,52.1948,52.2661,52.168,52.2661,49969.0
2021-12-20 12:40:00,58.58,58.72,58.58,58.66,34002.0,52.2572,52.3821,52.2572,52.3286,34002.0
2021-12-20 12:45:00,58.65,58.66,58.59,58.61,29802.0,52.3197,52.3286,52.2661,52.284,29802.0
2021-12-20 12:50:00,58.61,58.64,58.57,58.64,33568.0,52.284,52.3107,52.2483,52.3107,33568.0
2021-12-20 12:55:00,58.63,58.67,58.58,58.66,35862.0,52.3018,52.3375,52.2572,52.3286,35862.0
2021-12-20 13:00:00,58.66,58.77,58.61,58.77,43782.0,52.3286,52.4267,52.284,52.4267,43782.0
2021-12-20 13:05:00,58.78,58.82,58.72,58.77,20018.0,52.4356,52.4713,52.3821,52.4267,20018.0
2021-12-20 13:10:00,58.78,58.8,58.71,58.79,22605.0,52.4356,52.4535,52.3732,52.4445,22605.0
2021-12-20 13:15:00,58.79,58.79,58.7,58.73,27874.0,52.4445,52.4445,52.3643,52.391,27874.0
2021-12-20 13:20:00,58.73,58.88,58.73,58.88,51876.0,52.391,52.5248,52.391,52.5248,51876.0
2021-12-20 13:25:00,58.89,58.93,58.83,58.88,31337.0,52.5338,52.5694,52.4802,52.5248,31337.0
2021-12-20 13:30:00,58.87,58.9,58.78,58.8,37622.0,52.5159,52.5427,52.4356,52.4535,37622.0
2021-12-20 13:35:00,58.81,58.83,58.71,58.8,53249.0,52.4624,52.4802,52.3732,52.4535,53249.0
2021-12-20 13:40:00,58.82,58.87,58.78,58.82,21320.0,52.4713,52.5159,52.4356,52.4713,21320.0
2021-12-20 13:45:00,58.83,58.89,58.8,58.83,27993.0,52.4802,52.5338,52.4535,52.4802,27993.0
2021-12-20 13:50:00,58.83,58.91,58.8,58.9,22022.0,52.4802,52.5516,52.4535,52.5427,22022.0
2021-12-20 13:55:00,58.92,58.92,58.84,58.85,29534.0,52.5605,52.5605,52.4891,52.4981,29534.0
2021-12-20 14:00:00,58.85,58.86,58.72,58.73,33980.0,52.4981,52.507,52.3821,52.391,33980.0
2021-12-20 14:05:00,58.72,58.73,58.63,58.66,23682.0,52.3821,52.391,52.3018,52.3286,23682.0
2021-12-20 14:10:00,58.65,58.67,58.6,58.63,26543.0,52.3197,52.3375,52.2751,52.3018,26543.0
2021-12-20 14:15:00,58.64,58.66,58.58,58.59,29204.0,52.3107,52.3286,52.2572,52.2661,29204.0
2021-12-20 14:20:00,58.59,58.65,58.5,58.5,37994.0,52.2661,52.3197,52.1858,52.1858,37994.0
2021-12-20 14:25:00,58.51,58.53,58.45,58.52,34990.0,52.1948,52.2126,52.1412,52.2037,34990.0
2021-12-20 14:30:00,58.52,58.58,58.47,58.57,43835.0,52.2037,52.2572,52.1591,52.2483,43835.0
2021-12-20 14:35:00,58.58,58.6,58.52,58.54,31577.0,52.2572,52.2751,52.2037,52.2215,31577.0
2021-12-20 14:40:00,58.54,58.6,58.52,58.58,31693.0,52.2215,52.2751,52.2037,52.2572,31693.0
2021-12-20 14:45:00,58.57,58.6,58.52,58.55,27859.0,52.2483,52.2751,52.2037,52.2304,27859.0
2021-12-20 14:50:00,58.56,58.61,58.55,58.6,24331.0,52.2394,52.284,52.2304,52.2751,24331.0
2021-12-20 14:55:00,58.6,58.65,58.49,58.53,35075.0,52.2751,52.3197,52.1769,52.2126,35075.0
2021-12-20 15:00:00,58.54,58.6,58.53,58.54,27774.0,52.2215,52.2751,52.2126,52.2215,27774.0
2021-12-20 15:05:00,58.55,58.58,58.47,58.53,21748.0,52.2304,52.2572,52.1591,52.2126,21748.0
2021-12-20 15:10:00,58.53,58.6,58.5,58.5,32007.0,52.2126,52.2751,52.1858,52.1858,32007.0
2021-12-20 15:15:00,58.51,58.67,58.5,58.63,27057.0,52.1948,52.3375,52.1858,52.3018,27057.0
2021-12-20 15:20:00,58.64,58.67,58.56,58.58,27182.0,52.3107,52.3375,52.2394,52.2572,27182.0
2021-12-20 15:25:00,58.58,58.73,58.58,58.69,22086.0,52.2572,52.391,52.2572,52.3553,22086.0
2021-12-20 15:30:00,58.7,58.76,58.66,58.72,39457.0,52.3643,52.4178,52.3286,52.3821,39457.0
2021-12-20 15:35:00,58.73,58.78,58.67,58.72,60515.0,52.391,52.4356,52.3375,52.3821,60515.0
2021-12-20 15:40:00,58.72,58.77,58.64,58.66,65220.0,52.3821,52.4267,52.3107,52.3286,65220.0
2021-12-20 15:45:00,58.64,58.77,58.63,58.72,60511.0,52.3107,52.4267,52.3018,52.3821,60511.0
2021-12-20 15:50:00,58.72,58.81,58.71,58.71,79943.0,52.3821,52.4624,52.3732,52.3732,79943.0
2021-12-20 15:55:00,58.72,58.8,58.69,58.7,232087.0,52.3821,52.4535,52.3553,52.3643,232087.0
2021-12-21 09:30:00,58.97,59.1,58.7,58.78,126133.0,52.6051,52.7211,52.3643,52.4356,126133.0
2021-12-21 09:35:00,58.79,58.95,58.59,58.6,48591.0,52.4445,52.5873,52.2661,52.2751,48591.0
2021-12-21 09:40:00,58.58,58.89,58.58,58.72,66094.0,52.2572,52.5338,52.2572,52.3821,66094.0
2021-12-21 09:45:00,58.71,58.95,58.61,58.84,36912.0,52.3732,52.5873,52.284,52.4891,36912.0
2021-12-21 09:50:00,58.8,58.81,58.5,58.6,46086.0,52.4535,52.4624,52.1858,52.2751,46086.0
2021-12-21 09:55:00,58.59,58.6,58.44,58.48,33578.0,52.2661,52.2751,52.1323,52.168,33578.0
2021-12-21 10:00:00,58.48,58.59,58.44,58.53,42001.0,52.168,52.2661,52.1323,52.2126,42001.0
2021-12-21 10:05:00,58.52,58.54,58.35,58.38,66039.0,52.2037,52.2215,52.052,52.0788,66039.0
2021-12-21 10:10:00,58.4,58.45,58.25,58.27,45608.0,52.0966,52.1412,51.9628,51.9807,45608.0
2021-12-21 10:15:00,58.26,58.3,58.14,58.15,59408.0,51.9717,52.0074,51.8647,51.8736,59408.0
2021-12-21 10:20:00,58.14,58.15,58.0,58.09,156329.0,51.8647,51.8736,51.7398,51.8201,156329.0
2021-12-21 10:25:00,58.09,58.11,57.84,57.84,95842.0,51.8201,51.8379,51.5971,51.5971,95842.0
2021-12-21 10:30:00,57.86,57.9,57.77,57.88,53715.0,51.6149,51.6506,51.5346,51.6328,53715.0
2021-12-21 10:35:00,57.87,57.94,57.82,57.89,42450.0,51.6238,51.6863,51.5792,51.6417,42450.0
2021-12-21 10:40:00,57.89,57.98,57.81,57.84,42676.0,51.6417,51.722,51.5703,51.5971,42676.0
2021-12-21 10:45:00,57.84,58.02,57.81,57.81,44808.0,51.5971,51.7577,51.5703,51.5703,44808.0
2021-12-21 10:50:00,57.81,57.91,57.8,57.91,33118.0,51.5703,51.6595,51.5614,51.6595,33118.0
2021-12-21 10:55:00,57.91,57.92,57.74,57.8,53141.0,51.6595,51.6684,51.5079,51.5614,53141.0
2021-12-21 11:00:00,57.79,57.86,57.76,57.78,57287.0,51.5525,51.6149,51.5257,51.5436,57287.0
2021-12-21 11:05:00,57.79,57.87,57.76,57.85,21878.0,51.5525,51.6238,51.5257,51.606,21878.0
2021-12-21 11:10:00,57.88,57.95,57.84,57.92,26192.0,51.6328,51.6952,51.5971,51.6684,26192.0
2021-12-21 11:15:00,57.93,58.03,57.9,58.03,33951.0,51.6774,51.7666,51.6506,51.7666,33951.0
2021-12-21 11:20:00,58.03,58.13,58.03,58.03,47745.0,51.7666,51.8558,51.7666,51.7666,47745.0
2021-12-21 11:25:00,58.03,58.11,58.01,58.01,30084.0,51.7666,51.8379,51.7487,51.7487,30084.0
2021-12-21 11:30:00,58.02,58.14,58.01,58.1,42637.0,51.7577,51.8647,51.7487,51.829,42637.0
2021-12-21 11:35:00,58.09,58.19,58.09,58.16,29010.0,51.8201,51.9093,51.8201,51.8825,29010.0
2021-12-21 11:40:00,58.16,58.25,58.15,58.25,24949.0,51.8825,51.9628,51.8736,51.9628,24949.0
2021-12-21 11:45:00,58.25,58.27,58.2,58.21,27832.0,51.9628,51.9807,51.9182,51.9271,27832.0
2021-12-21 11:50:00,58.22,58.27,58.17,58.19,25792.0,51.9361,51.9807,51.8915,51.9093,25792.0
2021-12-21 11:55:00,58.19,58.35,58.15,58.35,46804.0,51.9093,52.052,51.8736,52.052,46804.0
2021-12-21 12:00:00,58.35,58.38,58.3,58.37,21646.0,52.052,52.0788,52.0074,52.0699,21646.0
2021-12-21 12:05:00,58.37,58.46,58.34,58.42,90984.0,52.0699,52.1502,52.0431,52.1145,90984.0
2021-12-21 12:10:00,58.42,58.48,58.39,58.48,29667.0,52.1145,52.168,52.0877,52.168,29667.0
2021-12-21 12:15:00,58.48,58.48,58.39,58.41,23911.0,52.168,52.168,52.0877,52.1056,23911.0
2021-12-21 12:20:00,58.41,58.43,58.38,58.4,20109.0,52.1056,52.1234,52.0788,52.0966,20109.0
2021-12-21 12:25:00,58.4,58.44,58.37,58.38,44252.0,52.0966,52.1323,52.0699,52.0788,44252.0
2021-12-21 12:30:00,58.38,58.4,58.32,58.36,27244.0,52.0788,52.0966,52.0253,52.061,27244.0
2021-12-21 12:35:00,58.36,58.44,58.36,58.43,12887.0,52.061,52.1323,52.061,52.1234,12887.0
2021-12-21 12:40:00,58.43,58.47,58.4,58.47,23223.0,52.1234,52.1591,52.0966,52.1591,23223.0
2021-12-21 12:45:00,58.47,58.49,58.44,58.48,19921.0,52.1591,52.1769,52.1323,52.168,19921.0
2021-12-21 12:50:00,58.49,58.49,58.41,58.45,21214.0,52.1769,52.1769,52.1056,52.1412,21214.0
2021-12-21 12:55:00,58.45,58.52,58.44,58.5,23217.0,52.1412,52.2037,52.1323,52.1858,23217.0
2021-12-21 13:00:00,58.49,58.62,58.46,58.56,24833.0,52.1769,52.2929,52.1502,52.2394,24833.0
2021-12-21 13:05:00,58.57,58.6,58.51,58.55,16718.0,52.2483,52.2751,52.1948,52.2304,16718.0
2021-12-21 13:10:00,58.53,58.58,58.5,58.55,40764.0,52.2126,52.2572,52.1858,52.2304,40764.0
2021-12-21 13:15:00,58.54,58.54,58.49,58.53,14610.0,52.2215,52.2215,52.1769,52.2126,14610.0
2021-12-21 13:20:00,58.53,58.6,58.49,58.53,27020.0,52.2126,52.2751,52.1769,52.2126,27020.0
2021-12-21 13:25:00,58.56,58.58,58.53,58.56,33670.0,52.2394,52.2572,52.2126,52.2394,33670.0
2021-12-21 13:30:00,58.56,58.57,58.44,58.46,43315.0,52.2394,52.2483,52.1323,52.1502,43315.0
2021-12-21 13:35:00,58.46,58.47,58.41,58.42,57003.0,52.1502,52.1591,52.1056,52.1145,57003.0
2021-12-21 13:40:00,58.42,58.45,58.34,58.37,37018.0,52.1145,52.1412,52.0431,52.0699,37018.0
2021-12-21 13:45:00,58.37,58.39,58.34,58.38,30049.0,52.0699,52.0877,52.0431,52.0788,30049.0
2021-12-21 13:50:00,58.39,58.43,58.37,58.41,19740.0,52.0877,52.1234,52.0699,52.1056,19740.0
2021-12-21 13:55:00,58.4,58.42,58.34,58.35,28099.0,52.0966,52.1145,52.0431,52.052,28099.0
2021-12-21 14:00:00,58.34,58.37,58.31,58.33,39141.0,52.0431,52.0699,52.0164,52.0342,39141.0
2021-12-21 14:05:00,58.32,58.35,58.26,58.31,23758.0,52.0253,52.052,51.9717,52.0164,23758.0
2021-12-21 14:10:00,58.3,58.33,58.22,58.22,26810.0,52.0074,52.0342,51.9361,51.9361,26810.0
2021-12-21 14:15:00,58.22,58.24,58.18,58.19,23292.0,51.9361,51.9539,51.9004,51.9093,23292.0
2021-12-21 14:20:00,58.19,58.23,58.15,58.17,19278.0,51.9093,51.945,51.8736,51.8915,19278.0
2021-12-21 14:25:00,58.18,58.24,58.18,58.22,29022.0,51.9004,51.9539,51.9004,51.9361,29022.0
2021-12-21 14:30:00,58.22,58.3,58.2,58.3,44201.0,51.9361,52.0074,51.9182,52.0074,44201.0
2021-12-21 14:35:00,58.3,58.32,58.24,58.26,32498.0,52.0074,52.0253,51.9539,51.9717,32498.0
2021-12-21 14:40:00,58.26,58.27,58.19,58.2,41247.0,51.9717,51.9807,51.9093,51.9182,41247.0
2021-12-21 14:45:00,58.2,58.23,58.19,58.21,105661.0,51.9182,51.945,51.9093,51.9271,105661.0
2021-12-21 14:50:00,58.21,58.23,58.12,58.13,48066.0,51.9271,51.945,51.8469,51.8558,48066.0
2021-12-21 14:55:00,58.12,58.25,58.11,58.23,43018.0,51.8469,51.9628,51.8379,51.945,43018.0
2021-12-21 15:00:00,58.22,58.31,58.21,58.28,24400.0,51.9361,52.0164,51.9271,51.9896,24400.0
2021-12-21 15:05:00,58.29,58.29,58.2,58.22,36127.0,51.9985,51.9985,51.9182,51.9361,36127.0
2021-12-21 15:10:00,58.22,58.26,58.22,58.25,30817.0,51.9361,51.9717,51.9361,51.9628,30817.0
2021-12-21 15:15:00,58.25,58.28,58.23,58.28,28812.0,51.9628,51.9896,51.945,51.9896,28812.0
2021-12-21 15:20:00,58.28,58.29,58.22,58.27,28086.0,51.9896,51.9985,51.9361,51.9807,28086.0
2021-12-21 15:25:00,58.27,58.28,58.18,58.21,39071.0,51.9807,51.9896,51.9004,51.9271,39071.0
2021-12-21 15:30:00,58.21,58.21,58.11,58.14,70527.0,51.9271,51.9271,51.8379,51.8647,70527.0
2021-12-21 15:35:00,58.14,58.23,58.13,58.2,53726.0,51.8647,51.945,51.8558,51.9182,53726.0
2021-12-21 15:40:00,58.19,58.24,58.16,58.22,49471.0,51.9093,51.9539,51.8825,51.9361,49471.0
2021-12-21 15:45:00,58.22,58.23,58.09,58.1,57079.0,51.9361,51.945,51.8201,51.829,57079.0
2021-12-21 15:50:00,58.1,58.18,58.09,58.18,111227.0,51.829,51.9004,51.8201,51.9004,111227.0
2021-12-21 15:55:00,58.17,58.25,58.15,58.18,234828.0,51.8915,51.9628,51.8736,51.9004,234828.0
2021-12-22 09:30:00,58.11,58.22,57.77,58.1,138729.0,51.8379,51.9361,51.5346,51.829,138729.0
2021-12-22 09:35:00,58.1,58.1,57.89,57.95,52352.0,51.829,51.829,51.6417,51.6952,52352.0
2021-12-22 09:40:00,57.93,57.93,57.53,57.53,65211.0,51.6774,51.6774,51.3205,51.3205,65211.0
2021-12-22 09:45:00,57.52,57.61,57.19,57.28,150263.0,51.3116,51.3919,51.0172,51.0975,150263.0
2021-12-22 09:50:00,57.29,57.32,57.15,57.3,33628.0,51.1064,51.1332,50.9816,51.1154,33628.0
2021-12-22 09:55:00,57.32,57.42,57.28,57.36,36632.0,51.1332,51.2224,51.0975,51.1689,36632.0
2021-12-22 10:00:00,57.36,57.69,57.36,57.69,107275.0,51.1689,51.4633,51.1689,51.4633,107275.0
2021-12-22 10:05:00,57.67,57.67,57.53,57.55,85477.0,51.4454,51.4454,51.3205,51.3384,85477.0
2021-12-22 10:10:00,57.56,57.63,57.45,57.45,43166.0,51.3473,51.4097,51.2492,51.2492,43166.0
2021-12-22 10:15:00,57.45,57.58,57.4,57.47,34695.0,51.2492,51.3651,51.2046,51.267,34695.0
2021-12-22 10:20:00,57.46,57.65,57.41,57.6,69256.0,51.2581,51.4276,51.2135,51.383,69256.0
2021-12-22 10:25:00,57.6,57.66,57.53,57.58,27376.0,51.383,51.4365,51.3205,51.3651,27376.0
2021-12-22 10:30:00,57.59,57.62,57.47,57.58,53132.0,51.3741,51.4008,51.267,51.3651,53132.0
2021-12-22 10:35:00,57.59,57.62,57.47,57.55,40304.0,51.3741,51.4008,51.267,51.3384,40304.0
2021-12-22 10:40:00,57.54,57.59,57.47,57.53,33568.0,51.3295,51.3741,51.267,51.3205,33568.0
2021-12-22 10:45:00,57.53,57.7,57.51,57.69,57758.0,51.3205,51.4722,51.3027,51.4633,57758.0
2021-12-22 10:50:00,57.7,57.76,57.68,57.69,40542.0,51.4722,51.5257,51.4544,51.4633,40542.0
2021-12-22 10:55:00,57.7,57.74,57.58,57.67,53687.0,51.4722,51.5079,51.3651,51.4454,53687.0
2021-12-22 11:00:00,57.67,57.86,57.66,57.82,55481.0,51.4454,51.6149,51.4365,51.5792,55481.0
2021-12-22 11:05:00,57.83,57.97,57.83,57.91,73299.0,51.5882,51.7131,51.5882,51.6595,73299.0
2021-12-22 11:10:00,57.9,57.92,57.81,57.91,35714.0,51.6506,51.6684,51.5703,51.6595,35714.0
2021-12-22 11:15:00,57.91,57.92,57.75,57.78,69407.0,51.6595,51.6684,51.5168,51.5436,69407.0
2021-12-22 11:20:00,57.77,57.81,57.67,57.75,48149.0,51.5346,51.5703,51.4454,51.5168,48149.0
2021-12-22 11:25:00,57.75,57.84,57.69,57.83,44284.0,51.5168,51.5971,51.4633,51.5882,44284.0
2021-12-22 11:30:00,57.81,57.82,57.69,57.7,34086.0,51.5703,51.5792,51.4633,51.4722,34086.0
2021-12-22 11:35:00,57.69,57.72,57.62,57.63,52474.0,51.4633,51.49,51.4008,51.4097,52474.0
2021-12-22 11:40:00,57.62,57.62,57.52,57.61,66484.0,51.4008,51.4008,51.3116,51.3919,66484.0
2021-12-22 11:45:00,57.62,57.81,57.54,57.81,174979.0,51.4008,51.5703,51.3295,51.5703,174979.0
2021-12-22 11:50:00,57.82,57.89,57.79,57.8,33009.0,51.5792,51.6417,51.5525,51.5614,33009.0
2021-12-22 11:55:00,57.8,57.84,57.75,57.78,23348.0,51.5614,51.5971,51.5168,51.5436,23348.0
2021-12-22 12:00:00,57.8,57.83,57.75,57.82,23747.0,51.5614,51.5882,51.5168,51.5792,23747.0
2021-12-22 12:05:00,57.82,57.83,57.77,57.78,17819.0,51.5792,51.5882,51.5346,51.5436,17819.0
2021-12-22 12:10:00,57.78,57.8,57.74,57.76,19701.0,51.5436,51.5614,51.5079,51.5257,19701.0
2021-12-22 12:15:00,57.77,57.82,57.76,57.81,19207.0,51.5346,51.5792,51.5257,51.5703,19207.0
2021-12-22 12:20:00,57.81,57.88,57.79,57.88,23701.0,51.5703,51.6328,51.5525,51.6328,23701.0
2021-12-22 12:25:00,57.88,57.88,57.75,57.75,24063.0,51.6328,51.6328,51.5168,51.5168,24063.0
2021-12-22 12:30:00,57.76,57.84,57.74,57.8,27311.0,51.5257,51.5971,51.5079,51.5614,27311.0
2021-12-22 12:35:00,57.78,57.86,57.75,57.8,14376.0,51.5436,51.6149,51.5168,51.5614,14376.0
2021-12-22 12:40:00,57.8,57.81,57.77,57.79,11937.0,51.5614,51.5703,51.5346,51.5525,11937.0
2021-12-22 12:45:00,57.8,57.8,57.7,57.72,26388.0,51.5614,51.5614,51.4722,51.49,26388.0
2021-12-22 12:50:00,57.73,57.75,57.69,57.74,25019.0,51.499,51.5168,51.4633,51.5079,25019.0
2021-12-22 12:55:00,57.75,57.78,57.72,57.72,16913.0,51.5168,51.5436,51.49,51.49,16913.0
2021-12-22 13:00:00,57.72,57.78,57.72,57.74,24305.0,51.49,51.5436,51.49,51.5079,24305.0
2021-12-22 13:05:00,57.73,57.76,57.7,57.71,11444.0,51.499,51.5257,51.4722,51.4811,11444.0
2021-12-22 13:10:00,57.7,57.78,57.69,57.75,42774.0,51.4722,51.5436,51.4633,51.5168,42774.0
2021-12-22 13:15:00,57.74,57.78,57.69,57.71,35164.0,51.5079,51.5436,51.4633,51.4811,35164.0
2021-12-22 13:20:00,57.71,57.78,57.7,57.76,22939.0,51.4811,51.5436,51.4722,51.5257,22939.0
2021-12-22 13:25:00,57.76,57.8,57.74,57.79,42570.0,51.5257,51.5614,51.5079,51.5525,42570.0
2021-12-22 13:30:00,57.79,57.8,57.77,57.8,23792.0,51.5525,51.5614,51.5346,51.5614,23792.0
2021-12-22 13:35:00,57.8,57.82,57.78,57.79,67548.0,51.5614,51.5792,51.5436,51.5525,67548.0
2021-12-22 13:40:00,57.78,57.78,57.66,57.67,83244.0,51.5436,51.5436,51.4365,51.4454,83244.0
2021-12-22 13:45:00,57.67,57.69,57.65,57.66,47213.0,51.4454,51.4633,51.4276,51.4365,47213.0
2021-12-22 13:50:00,57.66,57.72,57.66,57.67,42819.0,51.4365,51.49,51.4365,51.4454,42819.0
2021-12-22 13:55:00,57.66,57.77,57.65,57.72,28717.0,51.4365,51.5346,51.4276,51.49,28717.0
2021-12-22 14:00:00,57.71,57.74,57.66,57.66,32057.0,51.4811,51.5079,51.4365,51.4365,32057.0
2021-12-22 14:05:00,57.66,57.68,57.59,57.6,65198.0,51.4365,51.4544,51.3741,51.383,65198.0
2021-12-22 14:10:00,57.6,57.62,57.52,57.6,81834.0,51.383,51.4008,51.3116,51.383,81834.0
2021-12-22 14:15:00,57.6,57.76,57.58,57.72,49849.0,51.383,51.5257,51.3651,51.49,49849.0
2021-12-22 14:20:00,57.72,57.81,57.71,57.78,26128.0,51.49,51.5703,51.4811,51.5436,26128.0
2021-12-22 14:25:00,57.78,57.88,57.78,57.84,33800.0,51.5436,51.6328,51.5436,51.5971,33800.0
2021-12-22 14:30:00,57.84,57.95,57.83,57.94,27633.0,51.5971,51.6952,51.5882,51.6863,27633.0
2021-12-22 14:35:00,57.92,57.96,57.89,57.96,44626.0,51.6684,51.7041,51.6417,51.7041,44626.0
2021-12-22 14:40:00,57.96,58.04,57.9,58.04,49032.0,51.7041,51.7755,51.6506,51.7755,49032.0
2021-12-22 14:45:00,58.04,58.16,58.02,58.15,71585.0,51.7755,51.8825,51.7577,51.8736,71585.0
2021-12-22 14:50:00,58.14,58.19,58.14,58.18,61414.0,51.8647,51.9093,51.8647,51.9004,61414.0
2021-12-22 14:55:00,58.17,58.28,58.17,58.27,87386.0,51.8915,51.9896,51.8915,51.9807,87386.0
2021-12-22 15:00:00,58.28,58.34,58.28,58.33,69852.0,51.9896,52.0431,51.9896,52.0342,69852.0
2021-12-22 15:05:00,58.32,58.41,58.32,58.41,108574.0,52.0253,52.1056,52.0253,52.1056,108574.0
2021-12-22 15:10:00,58.4,58.53,58.4,58.51,131557.0,52.0966,52.2126,52.0966,52.1948,131557.0
2021-12-22 15:15:00,58.51,58.54,58.46,58.53,124260.0,52.1948,52.2215,52.1502,52.2126,124260.0
2021-12-22 15:20:00,58.53,58.53,58.48,58.51,85554.0,52.2126,52.2126,52.168,52.1948,85554.0
2021-12-22 15:25:00,58.51,58.53,58.5,58.51,46956.0,52.1948,52.2126,52.1858,52.1948,46956.0
2021-12-22 15:30:00,58.51,58.56,58.49,58.5,100721.0,52.1948,52.2394,52.1769,52.1858,100721.0
2021-12-22 15:35:00,58.5,58.53,58.49,58.51,77342.0,52.1858,52.2126,52.1769,52.1948,77342.0
2021-12-22 15:40:00,58.51,58.52,58.49,58.5,50977.0,52.1948,52.2037,52.1769,52.1858,50977.0
2021-12-22 15:45:00,58.5,58.58,58.5,58.55,93157.0,52.1858,52.2572,52.1858,52.2304,93157.0
2021-12-22 15:50:00,58.54,58.62,58.53,58.62,132802.0,52.2215,52.2929,52.2126,52.2929,132802.0
2021-12-22 15:55:00,58.62,58.65,58.49,58.51,420282.0,52.2929,52.3197,52.1769,52.1948,420282.0
2021-12-23 09:30:00,58.11,58.57,58.11,58.44,146436.0,51.8379,52.2483,51.8379,52.1323,146436.0
2021-12-23 09:35:00,58.4,58.57,58.34,58.5,53556.0,52.0966,52.2483,52.0431,52.1858,53556.0
2021-12-23 09:40:00,58.53,58.58,58.4,58.52,70329.0,52.2126,52.2572,52.0966,52.2037,70329.0
2021-12-23 09:45:00,58.51,58.84,58.45,58.82,63145.0,52.1948,52.4891,52.1412,52.4713,63145.0
2021-12-23 09:50:00,58.84,59.01,58.84,58.92,67513.0,52.4891,52.6408,52.4891,52.5605,67513.0
2021-12-23 09:55:00,58.93,59.11,58.91,59.03,62362.0,52.5694,52.73,52.5516,52.6586,62362.0
2021-12-23 10:00:00,59.04,59.12,58.97,59.06,48114.0,52.6676,52.7389,52.6051,52.6854,48114.0
2021-12-23 10:05:00,59.04,59.3,58.89,59.27,115754.0,52.6676,52.8995,52.5338,52.8727,115754.0
2021-12-23 10:10:00,59.27,59.28,59.1,59.18,113538.0,52.8727,52.8817,52.7211,52.7925,113538.0
2021-12-23 10:15:00,59.2,59.46,59.19,59.37,81830.0,52.8103,53.0422,52.8014,52.9619,81830.0
2021-12-23 10:20:00,59.38,59.52,59.32,59.51,69877.0,52.9709,53.0958,52.9173,53.0868,69877.0
2021-12-23 10:25:00,59.5,59.53,59.4,59.41,114435.0,53.0779,53.1047,52.9887,52.9976,114435.0
2021-12-23 10:30:00,59.41,59.56,59.39,59.53,50028.0,52.9976,53.1314,52.9798,53.1047,50028.0
2021-12-23 10:35:00,59.52,59.67,59.5,59.56,66712.0,53.0958,53.2296,53.0779,53.1314,66712.0
2021-12-23 10:40:00,59.57,59.67,59.52,59.61,75256.0,53.1404,53.2296,53.0958,53.176,75256.0
2021-12-23 10:45:00,59.62,59.69,59.59,59.59,41404.0,53.185,53.2474,53.1582,53.1582,41404.0
2021-12-23 10:50:00,59.59,59.65,59.54,59.57,43053.0,53.1582,53.2117,53.1136,53.1404,43053.0
2021-12-23 10:55:00,59.57,59.6,59.48,59.54,58626.0,53.1404,53.1671,53.0601,53.1136,58626.0
2021-12-23 11:00:00,59.54,59.56,59.42,59.47,48435.0,53.1136,53.1314,53.0065,53.0511,48435.0
2021-12-23 11:05:00,59.47,59.52,59.39,59.49,96785.0,53.0511,53.0958,52.9798,53.069,96785.0
2021-12-23 11:10:00,59.5,59.62,59.49,59.62,67747.0,53.0779,53.185,53.069,53.185,67747.0
2021-12-23 11:15:00,59.61,59.7,59.56,59.69,90564.0,53.176,53.2563,53.1314,53.2474,90564.0
2021-12-23 11:20:00,59.69,59.7,59.62,59.65,51853.0,53.2474,53.2563,53.185,53.2117,51853.0
2021-12-23 11:25:00,59.65,59.69,59.43,59.44,52949.0,53.2117,53.2474,53.0155,53.0244,52949.0
2021-12-23 11:30:00,59.44,59.47,59.3,59.35,94052.0,53.0244,53.0511,52.8995,52.9441,94052.0
2021-12-23 11:35:00,59.35,59.45,59.35,59.42,49062.0,52.9441,53.0333,52.9441,53.0065,49062.0
2021-12-23 11:40:00,59.42,59.47,59.37,59.46,54185.0,53.0065,53.0511,52.9619,53.0422,54185.0
2021-12-23 11:45:00,59.46,59.48,59.41,59.44,25831.0,53.0422,53.0601,52.9976,53.0244,25831.0
2021-12-23 11:50:00,59.44,59.44,59.33,59.4,50600.0,53.0244,53.0244,52.9263,52.9887,50600.0
2021-12-23 11:55:00,59.4,59.49,59.39,59.45,32688.0,52.9887,53.069,52.9798,53.0333,32688.0
2021-12-23 12:00:00,59.46,59.49,59.43,59.46,48945.0,53.0422,53.069,53.0155,53.0422,48945.0
2021-12-23 12:05:00,59.47,59.49,59.44,59.49,21308.0,53.0511,53.069,53.0244,53.069,21308.0
2021-12-23 12:10:00,59.49,59.52,59.45,59.48,29829.0,53.069,53.0958,53.0333,53.0601,29829.0
2021-12-23 12:15:00,59.48,59.62,59.46,59.61,36266.0,53.0601,53.185,53.0422,53.176,36266.0
2021-12-23 12:20:00,59.61,59.64,59.57,59.63,19633.0,53.176,53.2028,53.1404,53.1939,19633.0
2021-12-23 12:25:00,59.63,59.64,59.57,59.62,47352.0,53.1939,53.2028,53.1404,53.185,47352.0
2021-12-23 12:30:00,59.62,59.62,59.51,59.54,37378.0,53.185,53.185,53.0868,53.1136,37378.0
2021-12-23 12:35:00,59.54,59.58,59.47,59.58,28575.0,53.1136,53.1493,53.0511,53.1493,28575.0
2021-12-23 12:40:00,59.58,59.61,59.5,59.51,29184.0,53.1493,53.176,53.0779,53.0868,29184.0
2021-12-23 12:45:00,59.51,59.55,59.48,59.49,26758.0,53.0868,53.1225,53.0601,53.069,26758.0
2021-12-23 12:50:00,59.48,59.49,59.41,59.44,21670.0,53.0601,53.069,52.9976,53.0244,21670.0
2021-12-23 12:55:00,59.46,59.54,59.43,59.54,29110.0,53.0422,53.1136,53.0155,53.1136,29110.0
2021-12-23 13:00:00,59.54,59.56,59.46,59.47,23846.0,53.1136,53.1314,53.0422,53.0511,23846.0
2021-12-23 13:05:00,59.47,59.54,59.47,59.51,26684.0,53.0511,53.1136,53.0511,53.0868,26684.0
2021-12-23 13:10:00,59.51,59.54,59.46,59.5,31077.0,53.0868,53.1136,53.0422,53.0779,31077.0
2021-12-23 13:15:00,59.49,59.56,59.47,59.55,21175.0,53.069,53.1314,53.0511,53.1225,21175.0
2021-12-23 13:20:00,59.55,59.6,59.53,59.6,19612.0,53.1225,53.1671,53.1047,53.1671,19612.0
2021-12-23 13:25:00,59.59,59.61,59.55,59.56,28514.0,53.1582,53.176,53.1225,53.1314,28514.0
2021-12-23 13:30:00,59.56,59.58,59.51,59.52,19949.0,53.1314,53.1493,53.0868,53.0958,19949.0
2021-12-23 13:35:00,59.53,59.56,59.52,59.55,24626.0,53.1047,53.1314,53.0958,53.1225,24626.0
2021-12-23 13:40:00,59.55,59.57,59.51,59.51,20582.0,53.1225,53.1404,53.0868,53.0868,20582.0
2021-12-23 13:45:00,59.51,59.56,59.51,59.55,22498.0,53.0868,53.1314,53.0868,53.1225,22498.0
2021-12-23 13:50:00,59.54,59.59,59.54,59.57,26587.0,53.1136,53.1582,53.1136,53.1404,26587.0
2021-12-23 13:55:00,59.57,59.57,59.47,59.5,22336.0,53.1404,53.1404,53.0511,53.0779,22336.0
2021-12-23 14:00:00,59.5,59.54,59.44,59.45,34658.0,53.0779,53.1136,53.0244,53.0333,34658.0
2021-12-23 14:05:00,59.45,59.47,59.43,59.44,19101.0,53.0333,53.0511,53.0155,53.0244,19101.0
2021-12-23 14:10:00,59.45,59.46,59.41,59.42,35129.0,53.0333,53.0422,52.9976,53.0065,35129.0
2021-12-23 14:15:00,59.42,59.44,59.38,59.39,32758.0,53.0065,53.0244,52.9709,52.9798,32758.0
2021-12-23 14:20:00,59.39,59.4,59.35,59.38,31590.0,52.9798,52.9887,52.9441,52.9709,31590.0
2021-12-23 14:25:00,59.39,59.41,59.34,59.37,37165.0,52.9798,52.9976,52.9352,52.9619,37165.0
2021-12-23 14:30:00,59.36,59.41,59.33,59.41,15162.0,52.953,52.9976,52.9263,52.9976,15162.0
2021-12-23 14:35:00,59.41,59.46,59.39,59.46,55808.0,52.9976,53.0422,52.9798,53.0422,55808.0
2021-12-23 14:40:00,59.47,59.49,59.42,59.44,32308.0,53.0511,53.069,53.0065,53.0244,32308.0
2021-12-23 14:45:00,59.44,59.49,59.4,59.48,54336.0,53.0244,53.069,52.9887,53.0601,54336.0
2021-12-23 14:50:00,59.49,59.58,59.46,59.56,21226.0,53.069,53.1493,53.0422,53.1314,21226.0
2021-12-23 14:55:00,59.58,59.59,59.53,59.54,37108.0,53.1493,53.1582,53.1047,53.1136,37108.0
2021-12-23 15:00:00,59.54,59.55,59.48,59.49,39536.0,53.1136,53.1225,53.0601,53.069,39536.0
2021-12-23 15:05:00,59.5,59.56,59.48,59.55,41291.0,53.0779,53.1314,53.0601,53.1225,41291.0
2021-12-23 15:10:00,59.55,59.63,59.55,59.63,48598.0,53.1225,53.1939,53.1225,53.1939,48598.0
2021-12-23 15:15:00,59.64,59.71,59.6,59.71,59537.0,53.2028,53.2652,53.1671,53.2652,59537.0
2021-12-23 15:20:00,59.71,59.72,59.65,59.67,48404.0,53.2652,53.2742,53.2117,53.2296,48404.0
2021-12-23 15:25:00,59.67,59.67,59.54,59.55,34033.0,53.2296,53.2296,53.1136,53.1225,34033.0
2021-12-23 15:30:00,59.53,59.55,59.42,59.43,69062.0,53.1047,53.1225,53.0065,53.0155,69062.0
2021-12-23 15:35:00,59.43,59.5,59.42,59.45,68519.0,53.0155,53.0779,53.0065,53.0333,68519.0
2021-12-23 15:40:00,59.45,59.46,59.39,59.4,68159.0,53.0333,53.0422,52.9798,52.9887,68159.0
2021-12-23 15:45:00,59.4,59.5,59.39,59.47,82301.0,52.9887,53.0779,52.9798,53.0511,82301.0
2021-12-23 15:50:00,59.47,59.58,59.47,59.55,149699.0,53.0511,53.1493,53.0511,53.1225,149699.0
2021-12-23 15:55:00,59.55,59.62,59.53,59.54,506380.0,53.1225,53.185,53.1047,53.1136,506380.0
2021-12-27 09:30:00,59.28,59.58,59.19,59.31,162310.0,52.8817,53.1493,52.8014,52.9084,162310.0
2021-12-27 09:35:00,59.29,59.37,59.1,59.12,59211.0,52.8906,52.9619,52.7211,52.7389,59211.0
2021-12-27 09:40:00,59.12,59.32,59.09,59.32,60488.0,52.7389,52.9173,52.7122,52.9173,60488.0
2021-12-27 09:45:00,59.32,59.64,59.32,59.64,112725.0,52.9173,53.2028,52.9173,53.2028,112725.0
2021-12-27 09:50:00,59.62,59.82,59.6,59.78,110575.0,53.185,53.3634,53.1671,53.3277,110575.0
2021-12-27 09:55:00,59.79,59.82,59.62,59.73,109733.0,53.3366,53.3634,53.185,53.2831,109733.0
2021-12-27 10:00:00,59.73,59.88,59.7,59.82,78735.0,53.2831,53.4169,53.2563,53.3634,78735.0
2021-12-27 10:05:00,59.81,59.93,59.76,59.92,69845.0,53.3545,53.4615,53.3098,53.4526,69845.0
2021-12-27 10:10:00,59.93,59.94,59.86,59.94,83069.0,53.4615,53.4704,53.3991,53.4704,83069.0
2021-12-27 10:15:00,59.91,59.92,59.79,59.87,53317.0,53.4437,53.4526,53.3366,53.408,53317.0
2021-12-27 10:20:00,59.87,60.04,59.86,60.02,70608.0,53.408,53.5596,53.3991,53.5418,70608.0
2021-12-27 10:25:00,60.01,60.04,59.9,59.92,54244.0,53.5329,53.5596,53.4347,53.4526,54244.0
2021-12-27 10:30:00,59.93,59.96,59.85,59.95,46712.0,53.4615,53.4883,53.3901,53.4793,46712.0
2021-12-27 10:35:00,59.94,60.04,59.88,60.01,42228.0,53.4704,53.5596,53.4169,53.5329,42228.0
2021-12-27 10:40:00,60.02,60.1,60.0,60.03,36188.0,53.5418,53.6132,53.5239,53.5507,36188.0
2021-12-27 10:45:00,60.03,60.14,60.01,60.14,45646.0,53.5507,53.6488,53.5329,53.6488,45646.0
2021-12-27 10:50:00,60.13,60.21,60.07,60.14,88352.0,53.6399,53.7113,53.5864,53.6488,88352.0
2021-12-27 10:55:00,60.12,60.18,60.09,60.14,49586.0,53.631,53.6845,53.6042,53.6488,49586.0
2021-12-27 11:00:00,60.15,60.17,60.08,60.08,52587.0,53.6578,53.6756,53.5953,53.5953,52587.0
2021-12-27 11:05:00,60.08,60.11,60.06,60.1,39858.0,53.5953,53.6221,53.5775,53.6132,39858.0
2021-12-27 11:10:00,60.09,60.14,60.06,60.08,38455.0,53.6042,53.6488,53.5775,53.5953,38455.0
2021-12-27 11:15:00,60.07,60.18,60.03,60.04,33659.0,53.5864,53.6845,53.5507,53.5596,33659.0
2021-12-27 11:20:00,60.03,60.13,60.02,60.06,45514.0,53.5507,53.6399,53.5418,53.5775,45514.0
2021-12-27 11:25:00,60.07,60.1,60.03,60.04,32789.0,53.5864,53.6132,53.5507,53.5596,32789.0
2021-12-27 11:30:00,60.05,60.07,59.98,60.07,59372.0,53.5685,53.5864,53.5061,53.5864,59372.0
2021-12-27 11:35:00,60.07,60.1,60.0,60.05,78826.0,53.5864,53.6132,53.5239,53.5685,78826.0
2021-12-27 11:40:00,60.05,60.07,60.02,60.05,47986.0,53.5685,53.5864,53.5418,53.5685,47986.0
2021-12-27 11:45:00,60.06,60.1,60.04,60.05,26756.0,53.5775,53.6132,53.5596,53.5685,26756.0
2021-12-27 11:50:00,60.05,60.1,60.03,60.08,30582.0,53.5685,53.6132,53.5507,53.5953,30582.0
2021-12-27 11:55:00,60.07,60.08,59.98,60.07,75843.0,53.5864,53.5953,53.5061,53.5864,75843.0
2021-12-27 12:00:00,60.06,60.11,60.04,60.05,40674.0,53.5775,53.6221,53.5596,53.5685,40674.0
2021-12-27 12:05:00,60.04,60.07,60.02,60.03,46235.0,53.5596,53.5864,53.5418,53.5507,46235.0
2021-12-27 12:10:00,60.04,60.09,60.02,60.07,39882.0,53.5596,53.6042,53.5418,53.5864,39882.0
2021-12-27 12:15:00,60.07,60.08,60.02,60.04,32730.0,53.5864,53.5953,53.5418,53.5596,32730.0
2021-12-27 12:20:00,60.04,60.18,60.04,60.17,59067.0,53.5596,53.6845,53.5596,53.6756,59067.0
2021-12-27 12:25:00,60.17,60.17,60.09,60.12,20241.0,53.6756,53.6756,53.6042,53.631,20241.0
2021-12-27 12:30:00,60.12,60.14,60.07,60.09,40210.0,53.631,53.6488,53.5864,53.6042,40210.0
2021-12-27 12:35:00,60.09,60.11,60.04,60.07,29774.0,53.6042,53.6221,53.5596,53.5864,29774.0
2021-12-27 12:40:00,60.05,60.07,60.03,60.04,37465.0,53.5685,53.5864,53.5507,53.5596,37465.0
2021-12-27 12:45:00,60.05,60.05,59.94,60.0,34460.0,53.5685,53.5685,53.4704,53.5239,34460.0
2021-12-27 12:50:00,59.99,59.99,59.9,59.98,43912.0,53.515,53.515,53.4347,53.5061,43912.0
2021-12-27 12:55:00,59.98,60.03,59.97,60.01,34889.0,53.5061,53.5507,53.4972,53.5329,34889.0
2021-12-27 13:00:00,60.0,60.04,59.95,60.0,27721.0,53.5239,53.5596,53.4793,53.5239,27721.0
2021-12-27 13:05:00,60.0,60.04,59.98,60.01,40597.0,53.5239,53.5596,53.5061,53.5329,40597.0
2021-12-27 13:10:00,60.01,60.02,59.97,59.99,46576.0,53.5329,53.5418,53.4972,53.515,46576.0
2021-12-27 13:15:00,59.99,60.02,59.9,60.0,86286.0,53.515,53.5418,53.4347,53.5239,86286.0
2021-12-27 13:20:00,59.99,60.0,59.93,59.98,57776.0,53.515,53.5239,53.4615,53.5061,57776.0
2021-12-27 13:25:00,59.98,60.03,59.97,60.02,46191.0,53.5061,53.5507,53.4972,53.5418,46191.0
2021-12-27 13:30:00,60.02,60.04,59.98,60.03,35369.0,53.5418,53.5596,53.5061,53.5507,35369.0
2021-12-27 13:35:00,60.04,60.07,60.01,60.05,34844.0,53.5596,53.5864,53.5329,53.5685,34844.0
2021-12-27 13:40:00,60.05,60.07,60.01,60.03,19380.0,53.5685,53.5864,53.5329,53.5507,19380.0
2021-12-27 13:45:00,60.03,60.06,60.01,60.05,24549.0,53.5507,53.5775,53.5329,53.5685,24549.0
2021-12-27 13:50:00,60.04,60.09,60.04,60.05,13183.0,53.5596,53.6042,53.5596,53.5685,13183.0
2021-12-27 13:55:00,60.05,60.06,60.03,60.06,45473.0,53.5685,53.5775,53.5507,53.5775,45473.0
2021-12-27 14:00:00,60.05,60.09,60.02,60.05,31030.0,53.5685,53.6042,53.5418,53.5685,31030.0
2021-12-27 14:05:00,60.05,60.06,60.02,60.05,32859.0,53.5685,53.5775,53.5418,53.5685,32859.0
2021-12-27 14:10:00,60.05,60.09,60.03,60.08,20894.0,53.5685,53.6042,53.5507,53.5953,20894.0
2021-12-27 14:15:00,60.08,60.08,60.01,60.04,33470.0,53.5953,53.5953,53.5329,53.5596,33470.0
2021-12-27 14:20:00,60.03,60.07,60.0,60.07,84282.0,53.5507,53.5864,53.5239,53.5864,84282.0
2021-12-27 14:25:00,60.07,60.13,60.06,60.12,39960.0,53.5864,53.6399,53.5775,53.631,39960.0
2021-12-27 14:30:00,60.12,60.17,60.11,60.16,32076.0,53.631,53.6756,53.6221,53.6667,32076.0
2021-12-27 14:35:00,60.15,60.17,60.1,60.11,24025.0,53.6578,53.6756,53.6132,53.6221,24025.0
2021-12-27 14:40:00,60.11,60.17,60.11,60.16,29551.0,53.6221,53.6756,53.6221,53.6667,29551.0
2021-12-27 14:45:00,60.15,60.15,60.04,60.05,27211.0,53.6578,53.6578,53.5596,53.5685,27211.0
2021-12-27 14:50:00,60.04,60.1,60.04,60.09,27315.0,53.5596,53.6132,53.5596,53.6042,27315.0
2021-12-27 14:55:00,60.09,60.14,60.08,60.09,35943.0,53.6042,53.6488,53.5953,53.6042,35943.0
2021-12-27 15:00:00,60.09,60.11,60.04,60.05,46035.0,53.6042,53.6221,53.5596,53.5685,46035.0
2021-12-27 15:05:00,60.05,60.1,60.02,60.1,70330.0,53.5685,53.6132,53.5418,53.6132,70330.0
2021-12-27 15:10:00,60.09,60.1,60.06,60.07,43817.0,53.6042,53.6132,53.5775,53.5864,43817.0
2021-12-27 15:15:00,60.06,60.17,60.06,60.12,51221.0,53.5775,53.6756,53.5775,53.631,51221.0
2021-12-27 15:20:00,60.12,60.12,60.08,60.09,31575.0,53.631,53.631,53.5953,53.6042,31575.0
2021-12-27 15:25:00,60.09,60.12,60.07,60.08,40361.0,53.6042,53.631,53.5864,53.5953,40361.0
2021-12-27 15:30:00,60.08,60.17,60.07,60.1,71769.0,53.5953,53.6756,53.5864,53.6132,71769.0
2021-12-27 15:35:00,60.1,60.14,60.06,60.14,75638.0,53.6132,53.6488,53.5775,53.6488,75638.0
2021-12-27 15:40:00,60.13,60.22,60.13,60.22,111786.0,53.6399,53.7202,53.6399,53.7202,111786.0
2021-12-27 15:45:00,60.21,60.3,60.21,60.26,91974.0,53.7113,53.7916,53.7113,53.7559,91974.0
2021-12-27 15:50:00,60.26,60.31,60.2,60.26,124530.0,53.7559,53.8005,53.7024,53.7559,124530.0
2021-12-27 15:55:00,60.25,60.32,60.18,60.21,413335.0,53.747,53.8094,53.6845,53.7113,413335.0
2021-12-28 09:30:00,60.14,60.59,60.01,60.46,158894.0,53.6488,54.0503,53.5329,53.9343,158894.0
2021-12-28 09:35:00,60.51,60.72,60.41,60.64,57783.0,53.9789,54.1662,53.8897,54.0949,57783.0
2021-12-28 09:40:00,60.63,60.76,60.55,60.74,98308.0,54.0859,54.2019,54.0146,54.1841,98308.0
2021-12-28 09:45:00,60.75,60.76,60.52,60.73,73601.0,54.193,54.2019,53.9878,54.1752,73601.0
2021-12-28 09:50:00,60.72,60.8,60.52,60.77,67706.0,54.1662,54.2376,53.9878,54.2108,67706.0
2021-12-28 09:55:00,60.77,60.77,60.57,60.72,25431.0,54.2108,54.2108,54.0324,54.1662,25431.0
2021-12-28 10:00:00,60.71,60.84,60.69,60.73,57977.0,54.1573,54.2733,54.1395,54.1752,57977.0
2021-12-28 10:05:00,60.73,60.74,60.63,60.74,43816.0,54.1752,54.1841,54.0859,54.1841,43816.0
2021-12-28 10:10:00,60.75,60.98,60.75,60.94,78535.0,54.193,54.3982,54.193,54.3625,78535.0
2021-12-28 10:15:00,60.93,60.93,60.81,60.91,43888.0,54.3536,54.3536,54.2465,54.3357,43888.0
2021-12-28 10:20:00,60.9,60.91,60.7,60.73,43267.0,54.3268,54.3357,54.1484,54.1752,43267.0
2021-12-28 10:25:00,60.72,60.76,60.64,60.71,54697.0,54.1662,54.2019,54.0949,54.1573,54697.0
2021-12-28 10:30:00,60.72,60.75,60.62,60.64,32383.0,54.1662,54.193,54.077,54.0949,32383.0
2021-12-28 10:35:00,60.64,60.64,60.39,60.42,50192.0,54.0949,54.0949,53.8718,53.8986,50192.0
2021-12-28 10:40:00,60.42,60.54,60.36,60.51,38508.0,53.8986,54.0057,53.8451,53.9789,38508.0
2021-12-28 10:45:00,60.5,60.5,60.38,60.4,47118.0,53.97,53.97,53.8629,53.8808,47118.0
2021-12-28 10:50:00,60.4,60.42,60.32,60.37,84762.0,53.8808,53.8986,53.8094,53.854,84762.0
2021-12-28 10:55:00,60.37,60.48,60.37,60.39,41658.0,53.854,53.9521,53.854,53.8718,41658.0
2021-12-28 11:00:00,60.39,60.46,60.36,60.43,22710.0,53.8718,53.9343,53.8451,53.9075,22710.0
2021-12-28 11:05:00,60.4,60.77,60.4,60.71,121479.0,53.8808,54.2108,53.8808,54.1573,121479.0
2021-12-28 11:10:00,60.72,60.77,60.61,60.73,47589.0,54.1662,54.2108,54.0681,54.1752,47589.0
2021-12-28 11:15:00,60.71,60.73,60.64,60.66,30422.0,54.1573,54.1752,54.0949,54.1127,30422.0
2021-12-28 11:20:00,60.66,60.74,60.66,60.71,28554.0,54.1127,54.1841,54.1127,54.1573,28554.0
2021-12-28 11:25:00,60.7,60.73,60.63,60.68,37257.0,54.1484,54.1752,54.0859,54.1305,37257.0
2021-12-28 11:30:00,60.67,60.68,60.43,60.49,56596.0,54.1216,54.1305,53.9075,53.9611,56596.0
2021-12-28 11:35:00,60.48,60.58,60.48,60.52,23623.0,53.9521,54.0413,53.9521,53.9878,23623.0
2021-12-28 11:40:00,60.52,60.55,60.4,60.44,26797.0,53.9878,54.0146,53.8808,53.9165,26797.0
2021-12-28 11:45:00,60.44,60.56,60.42,60.52,39035.0,53.9165,54.0235,53.8986,53.9878,39035.0
2021-12-28 11:50:00,60.52,60.54,60.49,60.5,22170.0,53.9878,54.0057,53.9611,53.97,22170.0
2021-12-28 11:55:00,60.5,60.52,60.44,60.51,20458.0,53.97,53.9878,53.9165,53.9789,20458.0
2021-12-28 12:00:00,60.51,60.54,60.45,60.53,41773.0,53.9789,54.0057,53.9254,53.9967,41773.0
2021-12-28 12:05:00,60.53,60.54,60.48,60.53,36179.0,53.9967,54.0057,53.9521,53.9967,36179.0
2021-12-28 12:10:00,60.52,60.55,60.49,60.53,32324.0,53.9878,54.0146,53.9611,53.9967,32324.0
2021-12-28 12:15:00,60.53,60.53,60.48,60.5,23076.0,53.9967,53.9967,53.9521,53.97,23076.0
2021-12-28 12:20:00,60.5,60.5,60.36,60.42,56213.0,53.97,53.97,53.8451,53.8986,56213.0
2021-12-28 12:25:00,60.42,60.47,60.39,60.4,47841.0,53.8986,53.9432,53.8718,53.8808,47841.0
2021-12-28 12:30:00,60.39,60.4,60.33,60.35,29827.0,53.8718,53.8808,53.8183,53.8362,29827.0
2021-12-28 12:35:00,60.35,60.44,60.34,60.44,30805.0,53.8362,53.9165,53.8272,53.9165,30805.0
2021-12-28 12:40:00,60.45,60.48,60.37,60.47,41114.0,53.9254,53.9521,53.854,53.9432,41114.0
2021-12-28 12:45:00,60.48,60.51,60.46,60.51,39407.0,53.9521,53.9789,53.9343,53.9789,39407.0
2021-12-28 12:50:00,60.51,60.54,60.5,60.54,15739.0,53.9789,54.0057,53.97,54.0057,15739.0
2021-12-28 12:55:00,60.54,60.55,60.5,60.53,14667.0,54.0057,54.0146,53.97,53.9967,14667.0
2021-12-28 13:00:00,60.52,60.53,60.46,60.48,23220.0,53.9878,53.9967,53.9343,53.9521,23220.0
2021-12-28 13:05:00,60.48,60.52,60.42,60.52,32275.0,53.9521,53.9878,53.8986,53.9878,32275.0
2021-12-28 13:10:00,60.52,60.55,60.49,60.52,25406.0,53.9878,54.0146,53.9611,53.9878,25406.0
2021-12-28 13:15:00,60.51,60.53,60.5,60.51,27625.0,53.9789,53.9967,53.97,53.9789,27625.0
2021-12-28 13:20:00,60.51,60.53,60.47,60.48,25883.0,53.9789,53.9967,53.9432,53.9521,25883.0
2021-12-28 13:25:00,60.48,60.52,60.42,60.47,34601.0,53.9521,53.9878,53.8986,53.9432,34601.0
2021-12-28 13:30:00,60.49,60.53,60.49,60.52,15561.0,53.9611,53.9967,53.9611,53.9878,15561.0
2021-12-28 13:35:00,60.51,60.54,60.49,60.51,24298.0,53.9789,54.0057,53.9611,53.9789,24298.0
2021-12-28 13:40:00,60.5,60.55,60.45,60.51,37788.0,53.97,54.0146,53.9254,53.9789,37788.0
2021-12-28 13:45:00,60.52,60.53,60.42,60.43,19465.0,53.9878,53.9967,53.8986,53.9075,19465.0
2021-12-28 13:50:00,60.43,60.49,60.42,60.46,26301.0,53.9075,53.9611,53.8986,53.9343,26301.0
2021-12-28 13:55:00,60.48,60.49,60.44,60.49,24728.0,53.9521,53.9611,53.9165,53.9611,24728.0
2021-12-28 14:00:00,60.48,60.52,60.4,60.41,32927.0,53.9521,53.9878,53.8808,53.8897,32927.0
2021-12-28 14:05:00,60.41,60.46,60.3,60.3,42707.0,53.8897,53.9343,53.7916,53.7916,42707.0
2021-12-28 14:10:00,60.3,60.31,60.15,60.16,58185.0,53.7916,53.8005,53.6578,53.6667,58185.0
2021-12-28 14:15:00,60.16,60.31,60.15,60.25,28931.0,53.6667,53.8005,53.6578,53.747,28931.0
2021-12-28 14:20:00,60.22,60.26,60.18,60.2,21679.0,53.7202,53.7559,53.6845,53.7024,21679.0
2021-12-28 14:25:00,60.19,60.19,60.13,60.15,29057.0,53.6934,53.6934,53.6399,53.6578,29057.0
2021-12-28 14:30:00,60.14,60.17,59.95,60.05,73668.0,53.6488,53.6756,53.4793,53.5685,73668.0
2021-12-28 14:35:00,60.05,60.13,60.03,60.13,16178.0,53.5685,53.6399,53.5507,53.6399,16178.0
2021-12-28 14:40:00,60.11,60.15,60.08,60.09,15085.0,53.6221,53.6578,53.5953,53.6042,15085.0
2021-12-28 14:45:00,60.09,60.15,60.07,60.1,20343.0,53.6042,53.6578,53.5864,53.6132,20343.0
2021-12-28 14:50:00,60.1,60.17,60.09,60.16,15920.0,53.6132,53.6756,53.6042,53.6667,15920.0
2021-12-28 14:55:00,60.16,60.19,60.11,60.19,28392.0,53.6667,53.6934,53.6221,53.6934,28392.0
2021-12-28 15:00:00,60.18,60.18,60.12,60.16,11394.0,53.6845,53.6845,53.631,53.6667,11394.0
2021-12-28 15:05:00,60.15,60.16,60.1,60.1,17461.0,53.6578,53.6667,53.6132,53.6132,17461.0
2021-12-28 15:10:00,60.1,60.15,60.03,60.07,41906.0,53.6132,53.6578,53.5507,53.5864,41906.0
2021-12-28 15:15:00,60.06,60.09,60.02,60.06,20342.0,53.5775,53.6042,53.5418,53.5775,20342.0
2021-12-28 15:20:00,60.06,60.13,60.04,60.11,26191.0,53.5775,53.6399,53.5596,53.6221,26191.0
2021-12-28 15:25:00,60.11,60.22,60.11,60.22,41098.0,53.6221,53.7202,53.6221,53.7202,41098.0
2021-12-28 15:30:00,60.22,60.31,60.22,60.28,56431.0,53.7202,53.8005,53.7202,53.7737,56431.0
2021-12-28 15:35:00,60.28,60.3,60.26,60.28,26907.0,53.7737,53.7916,53.7559,53.7737,26907.0
2021-12-28 15:40:00,60.28,60.31,60.23,60.27,49457.0,53.7737,53.8005,53.7291,53.7648,49457.0
2021-12-28 15:45:00,60.27,60.31,60.24,60.31,47420.0,53.7648,53.8005,53.738,53.8005,47420.0
2021-12-28 15:50:00,60.3,60.31,60.22,60.28,88225.0,53.7916,53.8005,53.7202,53.7737,88225.0
2021-12-28 15:55:00,60.28,60.33,60.26,60.3,257008.0,53.7737,53.8183,53.7559,53.7916,257008.0
2021-12-29 09:30:00,59.75,60.35,59.65,60.31,109206.0,53.3009,53.8362,53.2117,53.8005,109206.0
2021-12-29 09:35:00,60.31,60.31,60.1,60.18,87115.0,53.8005,53.8005,53.6132,53.6845,87115.0
2021-12-29 09:40:00,60.16,60.16,59.95,59.97,81681.0,53.6667,53.6667,53.4793,53.4972,81681.0
2021-12-29 09:45:00,59.95,60.13,59.92,60.04,67589.0,53.4793,53.6399,53.4526,53.5596,67589.0
2021-12-29 09:50:00,60.05,60.22,59.95,60.19,68455.0,53.5685,53.7202,53.4793,53.6934,68455.0
2021-12-29 09:55:00,60.2,60.35,60.18,60.2,39307.0,53.7024,53.8362,53.6845,53.7024,39307.0
2021-12-29 10:00:00,60.2,60.34,60.12,60.34,69517.0,53.7024,53.8272,53.631,53.8272,69517.0
2021-12-29 10:05:00,60.36,60.52,60.34,60.46,54685.0,53.8451,53.9878,53.8272,53.9343,54685.0
2021-12-29 10:10:00,60.46,60.73,60.41,60.71,84828.0,53.9343,54.1752,53.8897,54.1573,84828.0
2021-12-29 10:15:00,60.7,60.81,60.63,60.79,89736.0,54.1484,54.2465,54.0859,54.2287,89736.0
2021-12-29 10:20:00,60.79,60.86,60.74,60.86,32689.0,54.2287,54.2911,54.1841,54.2911,32689.0
2021-12-29 10:25:00,60.85,60.85,60.62,60.63,39409.0,54.2822,54.2822,54.077,54.0859,39409.0
2021-12-29 10:30:00,60.63,60.78,60.63,60.77,21062.0,54.0859,54.2198,54.0859,54.2108,21062.0
2021-12-29 10:35:00,60.76,60.8,60.66,60.74,25925.0,54.2019,54.2376,54.1127,54.1841,25925.0
2021-12-29 10:40:00,60.73,60.8,60.69,60.7,38678.0,54.1752,54.2376,54.1395,54.1484,38678.0
2021-12-29 10:45:00,60.72,60.73,60.64,60.71,47567.0,54.1662,54.1752,54.0949,54.1573,47567.0
2021-12-29 10:50:00,60.69,60.76,60.67,60.76,30195.0,54.1395,54.2019,54.1216,54.2019,30195.0
2021-12-29 10:55:00,60.76,60.79,60.67,60.7,37502.0,54.2019,54.2287,54.1216,54.1484,37502.0
2021-12-29 11:00:00,60.71,60.89,60.7,60.87,30319.0,54.1573,54.3179,54.1484,54.3,30319.0
2021-12-29 11:05:00,60.87,60.94,60.84,60.88,26978.0,54.3,54.3625,54.2733,54.309,26978.0
2021-12-29 11:10:00,60.87,60.92,60.87,60.91,21774.0,54.3,54.3446,54.3,54.3357,21774.0
2021-12-29 11:15:00,60.92,60.97,60.91,60.97,40541.0,54.3446,54.3892,54.3357,54.3892,40541.0
2021-12-29 11:20:00,60.96,61.08,60.94,60.96,67316.0,54.3803,54.4874,54.3625,54.3803,67316.0
2021-12-29 11:25:00,60.97,61.18,60.86,60.87,103777.0,54.3892,54.5766,54.2911,54.3,103777.0
2021-12-29 11:30:00,60.87,60.87,60.7,60.75,54167.0,54.3,54.3,54.1484,54.193,54167.0
2021-12-29 11:35:00,60.76,60.77,60.69,60.73,30266.0,54.2019,54.2108,54.1395,54.1752,30266.0
2021-12-29 11:40:00,60.72,60.76,60.68,60.71,27315.0,54.1662,54.2019,54.1305,54.1573,27315.0
2021-12-29 11:45:00,60.7,60.75,60.63,60.71,31277.0,54.1484,54.193,54.0859,54.1573,31277.0
2021-12-29 11:50:00,60.72,60.76,60.71,60.74,46566.0,54.1662,54.2019,54.1573,54.1841,46566.0
2021-12-29 11:55:00,60.73,60.75,60.7,60.72,41698.0,54.1752,54.193,54.1484,54.1662,41698.0
2021-12-29 12:00:00,60.72,60.78,60.69,60.78,52092.0,54.1662,54.2198,54.1395,54.2198,52092.0
2021-12-29 12:05:00,60.78,60.85,60.74,60.82,31541.0,54.2198,54.2822,54.1841,54.2554,31541.0
2021-12-29 12:10:00,60.82,60.84,60.74,60.76,20553.0,54.2554,54.2733,54.1841,54.2019,20553.0
2021-12-29 12:15:00,60.74,60.78,60.74,60.78,20416.0,54.1841,54.2198,54.1841,54.2198,20416.0
2021-12-29 12:20:00,60.79,60.91,60.78,60.91,45964.0,54.2287,54.3357,54.2198,54.3357,45964.0
2021-12-29 12:25:00,60.91,60.94,60.88,60.93,31554.0,54.3357,54.3625,54.309,54.3536,31554.0
2021-12-29 12:30:00,60.93,60.96,60.9,60.95,22568.0,54.3536,54.3803,54.3268,54.3714,22568.0
2021-12-29 12:35:00,60.95,60.97,60.87,60.91,22439.0,54.3714,54.3892,54.3,54.3357,22439.0
2021-12-29 12:40:00,60.91,60.94,60.88,60.89,26488.0,54.3357,54.3625,54.309,54.3179,26488.0
2021-12-29 12:45:00,60.89,60.91,60.85,60.85,32824.0,54.3179,54.3357,54.2822,54.2822,32824.0
2021-12-29 12:50:00,60.86,60.87,60.8,60.85,15593.0,54.2911,54.3,54.2376,54.2822,15593.0
2021-12-29 12:55:00,60.86,60.89,60.85,60.87,15864.0,54.2911,54.3179,54.2822,54.3,15864.0
2021-12-29 13:00:00,60.88,60.88,60.78,60.84,22147.0,54.309,54.309,54.2198,54.2733,22147.0
2021-12-29 13:05:00,60.84,60.87,60.8,60.8,23429.0,54.2733,54.3,54.2376,54.2376,23429.0
2021-12-29 13:10:00,60.8,60.89,60.79,60.79,41044.0,54.2376,54.3179,54.2287,54.2287,41044.0
2021-12-29 13:15:00,60.79,60.83,60.78,60.81,18777.0,54.2287,54.2644,54.2198,54.2465,18777.0
2021-12-29 13:20:00,60.82,60.83,60.79,60.8,16834.0,54.2554,54.2644,54.2287,54.2376,16834.0
2021-12-29 13:25:00,60.8,60.88,60.78,60.86,14918.0,54.2376,54.309,54.2198,54.2911,14918.0
2021-12-29 13:30:00,60.86,60.86,60.78,60.81,8252.0,54.2911,54.2911,54.2198,54.2465,8252.0
2021-12-29 13:35:00,60.82,60.84,60.8,60.83,12291.0,54.2554,54.2733,54.2376,54.2644,12291.0
2021-12-29 13:40:00,60.83,60.85,60.81,60.84,8707.0,54.2644,54.2822,54.2465,54.2733,8707.0
2021-12-29 13:45:00,60.85,60.86,60.78,60.83,19224.0,54.2822,54.2911,54.2198,54.2644,19224.0
2021-12-29 13:50:00,60.83,60.85,60.8,60.83,11254.0,54.2644,54.2822,54.2376,54.2644,11254.0
2021-12-29 13:55:00,60.83,60.83,60.76,60.78,18143.0,54.2644,54.2644,54.2019,54.2198,18143.0
2021-12-29 14:00:00,60.78,60.79,60.72,60.73,18533.0,54.2198,54.2287,54.1662,54.1752,18533.0
2021-12-29 14:05:00,60.74,60.81,60.73,60.76,16141.0,54.1841,54.2465,54.1752,54.2019,16141.0
2021-12-29 14:10:00,60.76,60.76,60.7,60.75,18747.0,54.2019,54.2019,54.1484,54.193,18747.0
2021-12-29 14:15:00,60.74,60.76,60.71,60.73,20930.0,54.1841,54.2019,54.1573,54.1752,20930.0
2021-12-29 14:20:00,60.73,60.74,60.64,60.64,29645.0,54.1752,54.1841,54.0949,54.0949,29645.0
2021-12-29 14:25:00,60.64,60.72,60.63,60.71,48007.0,54.0949,54.1662,54.0859,54.1573,48007.0
2021-12-29 14:30:00,60.7,60.72,60.64,60.69,26901.0,54.1484,54.1662,54.0949,54.1395,26901.0
2021-12-29 14:35:00,60.68,60.73,60.66,60.71,21328.0,54.1305,54.1752,54.1127,54.1573,21328.0
2021-12-29 14:40:00,60.71,60.72,60.64,60.66,18393.0,54.1573,54.1662,54.0949,54.1127,18393.0
2021-12-29 14:45:00,60.66,60.66,60.59,60.61,19207.0,54.1127,54.1127,54.0503,54.0681,19207.0
2021-12-29 14:50:00,60.6,60.63,60.6,60.62,8399.0,54.0592,54.0859,54.0592,54.077,8399.0
2021-12-29 14:55:00,60.62,60.64,60.58,60.61,26434.0,54.077,54.0949,54.0413,54.0681,26434.0
2021-12-29 15:00:00,60.6,60.65,60.59,60.6,44027.0,54.0592,54.1038,54.0503,54.0592,44027.0
2021-12-29 15:05:00,60.6,60.66,60.54,60.65,29340.0,54.0592,54.1127,54.0057,54.1038,29340.0
2021-12-29 15:10:00,60.65,60.67,60.62,60.65,24446.0,54.1038,54.1216,54.077,54.1038,24446.0
2021-12-29 15:15:00,60.64,60.77,60.62,60.74,37136.0,54.0949,54.2108,54.077,54.1841,37136.0
2021-12-29 15:20:00,60.73,60.73,60.64,60.66,26256.0,54.1752,54.1752,54.0949,54.1127,26256.0
2021-12-29 15:25:00,60.65,60.73,60.65,60.73,39846.0,54.1038,54.1752,54.1038,54.1752,39846.0
2021-12-29 15:30:00,60.73,60.73,60.64,60.68,32508.0,54.1752,54.1752,54.0949,54.1305,32508.0
2021-12-29 15:35:00,60.67,60.71,60.63,60.66,39729.0,54.1216,54.1573,54.0859,54.1127,39729.0
2021-12-29 15:40:00,60.65,60.66,60.58,60.58,61756.0,54.1038,54.1127,54.0413,54.0413,61756.0
2021-12-29 15:45:00,60.59,60.63,60.56,60.62,78016.0,54.0503,54.0859,54.0235,54.077,78016.0
2021-12-29 15:50:00,60.62,60.68,60.6,60.66,104650.0,54.077,54.1305,54.0592,54.1127,104650.0
2021-12-29 15:55:00,60.67,60.67,60.59,60.62,168064.0,54.1216,54.1216,54.0503,54.077,168064.0
2021-12-30 09:30:00,60.78,61.29,60.75,61.19,110800.0,54.2198,54.6747,54.193,54.5855,110800.0
2021-12-30 09:35:00,61.19,61.39,61.19,61.34,52872.0,54.5855,54.7639,54.5855,54.7193,52872.0
2021-12-30 09:40:00,61.34,61.51,61.25,61.4,56901.0,54.7193,54.871,54.639,54.7728,56901.0
2021-12-30 09:45:00,61.32,61.34,61.0,61.02,39230.0,54.7015,54.7193,54.416,54.4339,39230.0
2021-12-30 09:50:00,61.05,61.12,60.97,60.97,41356.0,54.4606,54.5231,54.3892,54.3892,41356.0
2021-12-30 09:55:00,60.96,61.11,60.9,60.99,44743.0,54.3803,54.5141,54.3268,54.4071,44743.0
2021-12-30 10:00:00,60.98,61.26,60.98,61.16,48759.0,54.3982,54.6479,54.3982,54.5587,48759.0
2021-12-30 10:05:00,61.19,61.22,61.06,61.07,37749.0,54.5855,54.6123,54.4695,54.4785,37749.0
2021-12-30 10:10:00,61.09,61.24,61.08,61.13,36527.0,54.4963,54.6301,54.4874,54.532,36527.0
2021-12-30 10:15:00,61.15,61.21,61.06,61.1,31474.0,54.5498,54.6033,54.4695,54.5052,31474.0
2021-12-30 10:20:00,61.11,61.15,61.01,61.12,22020.0,54.5141,54.5498,54.4249,54.5231,22020.0
2021-12-30 10:25:00,61.15,61.22,61.07,61.11,30284.0,54.5498,54.6123,54.4785,54.5141,30284.0
2021-12-30 10:30:00,61.1,61.21,61.05,61.08,23349.0,54.5052,54.6033,54.4606,54.4874,23349.0
2021-12-30 10:35:00,61.06,61.06,60.97,61.02,28217.0,54.4695,54.4695,54.3892,54.4339,28217.0
2021-12-30 10:40:00,61.03,61.11,61.02,61.05,29158.0,54.4428,54.5141,54.4339,54.4606,29158.0
2021-12-30 10:45:00,61.06,61.08,60.95,61.01,29443.0,54.4695,54.4874,54.3714,54.4249,29443.0
2021-12-30 10:50:00,61.01,61.12,60.96,61.11,25008.0,54.4249,54.5231,54.3803,54.5141,25008.0
2021-12-30 10:55:00,61.12,61.14,61.01,61.01,30169.0,54.5231,54.5409,54.4249,54.4249,30169.0
2021-12-30 11:00:00,61.02,61.03,60.95,60.98,27155.0,54.4339,54.4428,54.3714,54.3982,27155.0
2021-12-30 11:05:00,60.98,60.99,60.86,60.9,41443.0,54.3982,54.4071,54.2911,54.3268,41443.0
2021-12-30 11:10:00,60.9,61.01,60.9,60.97,26751.0,54.3268,54.4249,54.3268,54.3892,26751.0
2021-12-30 11:15:00,60.98,61.11,60.98,61.07,27607.0,54.3982,54.5141,54.3982,54.4785,27607.0
2021-12-30 11:20:00,61.07,61.13,61.05,61.12,25347.0,54.4785,54.532,54.4606,54.5231,25347.0
2021-12-30 11:25:00,61.13,61.14,61.08,61.11,31833.0,54.532,54.5409,54.4874,54.5141,31833.0
2021-12-30 11:30:00,61.11,61.17,61.09,61.15,28658.0,54.5141,54.5677,54.4963,54.5498,28658.0
2021-12-30 11:35:00,61.14,61.23,61.12,61.2,32936.0,54.5409,54.6212,54.5231,54.5944,32936.0
2021-12-30 11:40:00,61.22,61.25,61.15,61.17,35571.0,54.6123,54.639,54.5498,54.5677,35571.0
2021-12-30 11:45:00,61.16,61.18,61.11,61.15,27449.0,54.5587,54.5766,54.5141,54.5498,27449.0
2021-12-30 11:50:00,61.14,61.22,61.09,61.21,28460.0,54.5409,54.6123,54.4963,54.6033,28460.0
2021-12-30 11:55:00,61.21,61.28,61.21,61.28,19990.0,54.6033,54.6658,54.6033,54.6658,19990.0
2021-12-30 12:00:00,61.28,61.31,61.23,61.28,28012.0,54.6658,54.6926,54.6212,54.6658,28012.0
2021-12-30 12:05:00,61.29,61.32,61.23,61.25,25007.0,54.6747,54.7015,54.6212,54.639,25007.0
2021-12-30 12:10:00,61.26,61.32,61.26,61.28,20994.0,54.6479,54.7015,54.6479,54.6658,20994.0
2021-12-30 12:15:00,61.28,61.32,61.26,61.3,21766.0,54.6658,54.7015,54.6479,54.6836,21766.0
2021-12-30 12:20:00,61.3,61.34,61.27,61.3,20328.0,54.6836,54.7193,54.6569,54.6836,20328.0
2021-12-30 12:25:00,61.31,61.34,61.28,61.33,24349.0,54.6926,54.7193,54.6658,54.7104,24349.0
2021-12-30 12:30:00,61.32,61.32,61.26,61.29,17103.0,54.7015,54.7015,54.6479,54.6747,17103.0
2021-12-30 12:35:00,61.31,61.32,61.28,61.3,17773.0,54.6926,54.7015,54.6658,54.6836,17773.0
2021-12-30 12:40:00,61.31,61.35,61.3,61.33,22171.0,54.6926,54.7282,54.6836,54.7104,22171.0
2021-12-30 12:45:00,61.33,61.33,61.26,61.28,20903.0,54.7104,54.7104,54.6479,54.6658,20903.0
2021-12-30 12:50:00,61.28,61.29,61.24,61.27,15437.0,54.6658,54.6747,54.6301,54.6569,15437.0
2021-12-30 12:55:00,61.27,61.32,61.27,61.3,24636.0,54.6569,54.7015,54.6569,54.6836,24636.0
2021-12-30 13:00:00,61.3,61.3,61.24,61.27,21772.0,54.6836,54.6836,54.6301,54.6569,21772.0
2021-12-30 13:05:00,61.28,61.32,61.27,61.31,14797.0,54.6658,54.7015,54.6569,54.6926,14797.0
2021-12-30 13:10:00,61.3,61.32,61.26,61.26,17997.0,54.6836,54.7015,54.6479,54.6479,17997.0
2021-12-30 13:15:00,61.27,61.27,61.17,61.18,33146.0,54.6569,54.6569,54.5677,54.5766,33146.0
2021-12-30 13:20:00,61.18,61.21,61.17,61.2,15600.0,54.5766,54.6033,54.5677,54.5944,15600.0
2021-12-30 13:25:00,61.2,61.24,61.18,61.19,18678.0,54.5944,54.6301,54.5766,54.5855,18678.0
2021-12-30 13:30:00,61.19,61.31,61.19,61.31,22221.0,54.5855,54.6926,54.5855,54.6926,22221.0
2021-12-30 13:35:00,61.3,61.39,61.29,61.39,44653.0,54.6836,54.7639,54.6747,54.7639,44653.0
2021-12-30 13:40:00,61.39,61.4,61.33,61.34,19331.0,54.7639,54.7728,54.7104,54.7193,19331.0
2021-12-30 13:45:00,61.34,61.42,61.31,61.41,25510.0,54.7193,54.7907,54.6926,54.7818,25510.0
2021-12-30 13:50:00,61.4,61.42,61.38,61.41,17326.0,54.7728,54.7907,54.755,54.7818,17326.0
2021-12-30 13:55:00,61.41,61.45,61.41,61.44,24983.0,54.7818,54.8174,54.7818,54.8085,24983.0
2021-12-30 14:00:00,61.44,61.44,61.37,61.42,20826.0,54.8085,54.8085,54.7461,54.7907,20826.0
2021-12-30 14:05:00,61.42,61.42,61.31,61.33,18543.0,54.7907,54.7907,54.6926,54.7104,18543.0
2021-12-30 14:10:00,61.33,61.37,61.31,61.33,11899.0,54.7104,54.7461,54.6926,54.7104,11899.0
2021-12-30 14:15:00,61.33,61.36,61.31,61.34,14930.0,54.7104,54.7372,54.6926,54.7193,14930.0
2021-12-30 14:20:00,61.33,61.35,61.3,61.31,24206.0,54.7104,54.7282,54.6836,54.6926,24206.0
2021-12-30 14:25:00,61.31,61.39,61.31,61.39,24011.0,54.6926,54.7639,54.6926,54.7639,24011.0
2021-12-30 14:30:00,61.39,61.44,61.38,61.43,16745.0,54.7639,54.8085,54.755,54.7996,16745.0
2021-12-30 14:35:00,61.43,61.43,61.38,61.41,14839.0,54.7996,54.7996,54.755,54.7818,14839.0
2021-12-30 14:40:00,61.41,61.45,61.4,61.41,25189.0,54.7818,54.8174,54.7728,54.7818,25189.0
2021-12-30 14:45:00,61.41,61.47,61.41,61.44,26249.0,54.7818,54.8353,54.7818,54.8085,26249.0
2021-12-30 14:50:00,61.44,61.48,61.43,61.44,21776.0,54.8085,54.8442,54.7996,54.8085,21776.0
2021-12-30 14:55:00,61.44,61.49,61.44,61.47,20284.0,54.8085,54.8531,54.8085,54.8353,20284.0
2021-12-30 15:00:00,61.48,61.49,61.45,61.48,18276.0,54.8442,54.8531,54.8174,54.8442,18276.0
2021-12-30 15:05:00,61.48,61.56,61.46,61.55,43052.0,54.8442,54.9156,54.8264,54.9066,43052.0
2021-12-30 15:10:00,61.55,61.57,61.52,61.54,38475.0,54.9066,54.9245,54.8799,54.8977,38475.0
2021-12-30 15:15:00,61.54,61.59,61.52,61.59,35010.0,54.8977,54.9423,54.8799,54.9423,35010.0
2021-12-30 15:20:00,61.59,61.6,61.48,61.53,51148.0,54.9423,54.9512,54.8442,54.8888,51148.0
2021-12-30 15:25:00,61.53,61.56,61.51,61.52,25120.0,54.8888,54.9156,54.871,54.8799,25120.0
2021-12-30 15:30:00,61.52,61.57,61.51,61.57,61626.0,54.8799,54.9245,54.871,54.9245,61626.0
2021-12-30 15:35:00,61.57,61.66,61.56,61.64,92236.0,54.9245,55.0048,54.9156,54.9869,92236.0
2021-12-30 15:40:00,61.64,61.64,61.55,61.58,96833.0,54.9869,54.9869,54.9066,54.9334,96833.0
2021-12-30 15:45:00,61.58,61.66,61.54,61.57,124608.0,54.9334,55.0048,54.8977,54.9245,124608.0
2021-12-30 15:50:00,61.56,61.63,61.52,61.6,130895.0,54.9156,54.978,54.8799,54.9512,130895.0
2021-12-30 15:55:00,61.6,61.64,61.57,61.59,293002.0,54.9512,54.9869,54.9245,54.9423,293002.0
2021-12-31 09:30:00,62.05,62.12,61.79,61.81,141600.0,55.3527,55.4151,55.1207,55.1386,141600.0
2021-12-31 09:35:00,61.84,61.89,61.78,61.85,27020.0,55.1653,55.2099,55.1118,55.1743,27020.0
2021-12-31 09:40:00,61.84,61.96,61.62,61.74,61458.0,55.1653,55.2724,54.9691,55.0761,61458.0
2021-12-31 09:45:00,61.75,61.91,61.74,61.75,75567.0,55.0851,55.2278,55.0761,55.0851,75567.0
2021-12-31 09:50:00,61.74,61.75,61.64,61.68,35405.0,55.0761,55.0851,54.9869,55.0226,35405.0
2021-12-31 09:55:00,61.69,61.71,61.5,61.57,30213.0,55.0315,55.0494,54.862,54.9245,30213.0
2021-12-31 10:00:00,61.56,61.61,61.45,61.6,84375.0,54.9156,54.9602,54.8174,54.9512,84375.0
2021-12-31 10:05:00,61.61,61.63,61.51,61.56,17013.0,54.9602,54.978,54.871,54.9156,17013.0
2021-12-31 10:10:00,61.54,61.56,61.41,61.46,28025.0,54.8977,54.9156,54.7818,54.8264,28025.0
2021-12-31 10:15:00,61.45,61.49,61.42,61.48,15521.0,54.8174,54.8531,54.7907,54.8442,15521.0
2021-12-31 10:20:00,61.47,61.47,61.33,61.36,25000.0,54.8353,54.8353,54.7104,54.7372,25000.0
2021-12-31 10:25:00,61.36,61.45,61.32,61.45,16370.0,54.7372,54.8174,54.7015,54.8174,16370.0
2021-12-31 10:30:00,61.45,61.45,61.33,61.38,27003.0,54.8174,54.8174,54.7104,54.755,27003.0
2021-12-31 10:35:00,61.39,61.48,61.39,61.48,12238.0,54.7639,54.8442,54.7639,54.8442,12238.0
2021-12-31 10:40:00,61.5,61.5,61.4,61.41,20476.0,54.862,54.862,54.7728,54.7818,20476.0
2021-12-31 10:45:00,61.42,61.48,61.38,61.47,26951.0,54.7907,54.8442,54.755,54.8353,26951.0
2021-12-31 10:50:00,61.46,61.48,61.43,61.47,24511.0,54.8264,54.8442,54.7996,54.8353,24511.0
2021-12-31 10:55:00,61.47,61.7,61.46,61.7,58996.0,54.8353,55.0405,54.8264,55.0405,58996.0
2021-12-31 11:00:00,61.71,61.79,61.7,61.77,70927.0,55.0494,55.1207,55.0405,55.1029,70927.0
2021-12-31 11:05:00,61.76,61.89,61.75,61.79,106894.0,55.094,55.2099,55.0851,55.1207,106894.0
2021-12-31 11:10:00,61.77,61.8,61.59,61.6,81188.0,55.1029,55.1297,54.9423,54.9512,81188.0
2021-12-31 11:15:00,61.6,61.62,61.5,61.52,35007.0,54.9512,54.9691,54.862,54.8799,35007.0
2021-12-31 11:20:00,61.51,61.55,61.45,61.46,20853.0,54.871,54.9066,54.8174,54.8264,20853.0
2021-12-31 11:25:00,61.44,61.45,61.37,61.45,25580.0,54.8085,54.8174,54.7461,54.8174,25580.0
2021-12-31 11:30:00,61.44,61.49,61.38,61.48,17680.0,54.8085,54.8531,54.755,54.8442,17680.0
2021-12-31 11:35:00,61.47,61.53,61.45,61.46,9848.0,54.8353,54.8888,54.8174,54.8264,9848.0
2021-12-31 11:40:00,61.45,61.46,61.41,61.42,11307.0,54.8174,54.8264,54.7818,54.7907,11307.0
2021-12-31 11:45:00,61.42,61.46,61.4,61.46,10401.0,54.7907,54.8264,54.7728,54.8264,10401.0
2021-12-31 11:50:00,61.46,61.51,61.44,61.49,6881.0,54.8264,54.871,54.8085,54.8531,6881.0
2021-12-31 11:55:00,61.49,61.49,61.44,61.48,20781.0,54.8531,54.8531,54.8085,54.8442,20781.0
2021-12-31 12:00:00,61.47,61.52,61.46,61.51,17476.0,54.8353,54.8799,54.8264,54.871,17476.0
2021-12-31 12:05:00,61.5,61.52,61.49,61.49,9211.0,54.862,54.8799,54.8531,54.8531,9211.0
2021-12-31 12:10:00,61.48,61.59,61.48,61.56,9740.0,54.8442,54.9423,54.8442,54.9156,9740.0
2021-12-31 12:15:00,61.56,61.57,61.51,61.52,13485.0,54.9156,54.9245,54.871,54.8799,13485.0
2021-12-31 12:20:00,61.52,61.55,61.49,61.51,23620.0,54.8799,54.9066,54.8531,54.871,23620.0
2021-12-31 12:25:00,61.51,61.52,61.48,61.5,15529.0,54.871,54.8799,54.8442,54.862,15529.0
2021-12-31 12:30:00,61.49,61.49,61.41,61.45,11369.0,54.8531,54.8531,54.7818,54.8174,11369.0
2021-12-31 12:35:00,61.45,61.51,61.45,61.49,13535.0,54.8174,54.871,54.8174,54.8531,13535.0
2021-12-31 12:40:00,61.49,61.51,61.48,61.51,13455.0,54.8531,54.871,54.8442,54.871,13455.0
2021-12-31 12:45:00,61.51,61.58,61.5,61.58,10871.0,54.871,54.9334,54.862,54.9334,10871.0
2021-12-31 12:50:00,61.58,61.6,61.57,61.59,12787.0,54.9334,54.9512,54.9245,54.9423,12787.0
2021-12-31 12:55:00,61.59,61.63,61.55,61.62,12488.0,54.9423,54.978,54.9066,54.9691,12488.0
2021-12-31 13:00:00,61.62,61.63,61.56,61.63,14240.0,54.9691,54.978,54.9156,54.978,14240.0
2021-12-31 13:05:00,61.63,61.67,61.63,61.66,20051.0,54.978,55.0137,54.978,55.0048,20051.0
2021-12-31 13:10:00,61.65,61.7,61.64,61.7,9049.0,54.9959,55.0405,54.9869,55.0405,9049.0
2021-12-31 13:15:00,61.7,61.75,61.7,61.74,11487.0,55.0405,55.0851,55.0405,55.0761,11487.0
2021-12-31 13:20:00,61.74,61.78,61.73,61.76,19403.0,55.0761,55.1118,55.0672,55.094,19403.0
2021-12-31 13:25:00,61.76,61.82,61.75,61.79,33271.0,55.094,55.1475,55.0851,55.1207,33271.0
2021-12-31 13:30:00,61.77,61.79,61.7,61.7,23329.0,55.1029,55.1207,55.0405,55.0405,23329.0
2021-12-31 13:35:00,61.7,61.85,61.7,61.82,45819.0,55.0405,55.1743,55.0405,55.1475,45819.0
2021-12-31 13:40:00,61.81,61.86,61.8,61.83,16406.0,55.1386,55.1832,55.1297,55.1564,16406.0
2021-12-31 13:45:00,61.82,61.84,61.81,61.84,15749.0,55.1475,55.1653,55.1386,55.1653,15749.0
2021-12-31 13:50:00,61.84,61.86,61.83,61.85,10577.0,55.1653,55.1832,55.1564,55.1743,10577.0
2021-12-31 13:55:00,61.85,61.87,61.82,61.83,17381.0,55.1743,55.1921,55.1475,55.1564,17381.0
2021-12-31 14:00:00,61.83,61.85,61.81,61.84,21765.0,55.1564,55.1743,55.1386,55.1653,21765.0
2021-12-31 14:05:00,61.84,61.86,61.8,61.82,19162.0,55.1653,55.1832,55.1297,55.1475,19162.0
2021-12-31 14:10:00,61.83,61.84,61.8,61.82,15306.0,55.1564,55.1653,55.1297,55.1475,15306.0
2021-12-31 14:15:00,61.82,61.84,61.78,61.8,10912.0,55.1475,55.1653,55.1118,55.1297,10912.0
2021-12-31 14:20:00,61.79,61.9,61.78,61.9,20687.0,55.1207,55.2189,55.1118,55.2189,20687.0
2021-12-31 14:25:00,61.89,61.9,61.83,61.85,12469.0,55.2099,55.2189,55.1564,55.1743,12469.0
2021-12-31 14:30:00,61.83,61.9,61.83,61.85,31502.0,55.1564,55.2189,55.1564,55.1743,31502.0
2021-12-31 14:35:00,61.86,61.89,61.84,61.87,10282.0,55.1832,55.2099,55.1653,55.1921,10282.0
2021-12-31 14:40:00,61.88,61.88,61.84,61.85,10436.0,55.201,55.201,55.1653,55.1743,10436.0
2021-12-31 14:45:00,61.86,61.9,61.83,61.86,34682.0,55.1832,55.2189,55.1564,55.1832,34682.0
2021-12-31 14:50:00,61.85,61.94,61.83,61.94,37059.0,55.1743,55.2546,55.1564,55.2546,37059.0
2021-12-31 14:55:00,61.94,62.0,61.93,61.98,53704.0,55.2546,55.3081,55.2456,55.2902,53704.0
2021-12-31 15:00:00,61.98,62.02,61.95,61.96,44405.0,55.2902,55.3259,55.2635,55.2724,44405.0
2021-12-31 15:05:00,61.97,62.08,61.95,62.07,53741.0,55.2813,55.3794,55.2635,55.3705,53741.0
2021-12-31 15:10:00,62.07,62.07,61.99,62.04,53839.0,55.3705,55.3705,55.2992,55.3438,53839.0
2021-12-31 15:15:00,62.04,62.07,62.02,62.05,47687.0,55.3438,55.3705,55.3259,55.3527,47687.0
2021-12-31 15:20:00,62.05,62.09,62.0,62.09,31878.0,55.3527,55.3884,55.3081,55.3884,31878.0
2021-12-31 15:25:00,62.08,62.12,62.07,62.11,54600.0,55.3794,55.4151,55.3705,55.4062,54600.0
2021-12-31 15:30:00,62.1,62.12,62.07,62.12,45661.0,55.3973,55.4151,55.3705,55.4151,45661.0
2021-12-31 15:35:00,62.12,62.18,62.11,62.16,65648.0,55.4151,55.4686,55.4062,55.4508,65648.0
2021-12-31 15:40:00,62.16,62.16,62.06,62.1,78801.0,55.4508,55.4508,55.3616,55.3973,78801.0
2021-12-31 15:45:00,62.1,62.13,62.08,62.12,118060.0,55.3973,55.424,55.3794,55.4151,118060.0
2021-12-31 15:50:00,62.1,62.14,61.99,62.04,205274.0,55.3973,55.433,55.2992,55.3438,205274.0
2021-12-31 15:55:00,62.03,62.16,62.01,62.01,361883.0,55.3348,55.4508,55.317,55.317,361883.0
2022-01-03 09:30:00,61.17,61.23,60.9,61.13,258736.0,54.5677,54.6212,54.3268,54.532,258736.0
2022-01-03 09:35:00,61.14,61.45,61.02,61.19,116565.0,54.5409,54.8174,54.4339,54.5855,116565.0
2022-01-03 09:40:00,61.19,61.4,61.14,61.28,74913.0,54.5855,54.7728,54.5409,54.6658,74913.0
2022-01-03 09:45:00,61.28,61.3,61.03,61.04,68964.0,54.6658,54.6836,54.4428,54.4517,68964.0
2022-01-03 09:50:00,61.06,61.43,61.05,61.43,113944.0,54.4695,54.7996,54.4606,54.7996,113944.0
2022-01-03 09:55:00,61.43,61.46,61.34,61.42,79217.0,54.7996,54.8264,54.7193,54.7907,79217.0
2022-01-03 10:00:00,61.42,61.44,61.2,61.27,90094.0,54.7907,54.8085,54.5944,54.6569,90094.0
2022-01-03 10:05:00,61.27,61.32,61.16,61.23,95656.0,54.6569,54.7015,54.5587,54.6212,95656.0
2022-01-03 10:10:00,61.25,61.38,61.23,61.27,94257.0,54.639,54.755,54.6212,54.6569,94257.0
2022-01-03 10:15:00,61.26,61.37,61.19,61.31,80273.0,54.6479,54.7461,54.5855,54.6926,80273.0
2022-01-03 10:20:00,61.31,61.65,61.31,61.59,108901.0,54.6926,54.9959,54.6926,54.9423,108901.0
2022-01-03 10:25:00,61.61,61.75,61.58,61.68,111976.0,54.9602,55.0851,54.9334,55.0226,111976.0
2022-01-03 10:30:00,61.69,61.75,61.44,61.46,60825.0,55.0315,55.0851,54.8085,54.8264,60825.0
2022-01-03 10:35:00,61.45,61.71,61.39,61.66,54496.0,54.8174,55.0494,54.7639,55.0048,54496.0
2022-01-03 10:40:00,61.67,61.67,61.48,61.56,46775.0,55.0137,55.0137,54.8442,54.9156,46775.0
2022-01-03 10:45:00,61.56,61.56,61.42,61.49,53465.0,54.9156,54.9156,54.7907,54.8531,53465.0
2022-01-03 10:50:00,61.5,61.54,61.43,61.51,45188.0,54.862,54.8977,54.7996,54.871,45188.0
2022-01-03 10:55:00,61.52,61.55,61.38,61.38,43259.0,54.8799,54.9066,54.755,54.755,43259.0
2022-01-03 11:00:00,61.38,61.45,61.33,61.43,56077.0,54.755,54.8174,54.7104,54.7996,56077.0
2022-01-03 11:05:00,61.42,61.46,61.24,61.26,36698.0,54.7907,54.8264,54.6301,54.6479,36698.0
2022-01-03 11:10:00,61.25,61.4,61.23,61.39,46854.0,54.639,54.7728,54.6212,54.7639,46854.0
2022-01-03 11:15:00,61.38,61.38,61.25,61.27,44002.0,54.755,54.755,54.639,54.6569,44002.0
2022-01-03 11:20:00,61.27,61.36,61.27,61.34,22478.0,54.6569,54.7372,54.6569,54.7193,22478.0
2022-01-03 11:25:00,61.34,61.36,61.16,61.22,33851.0,54.7193,54.7372,54.5587,54.6123,33851.0
2022-01-03 11:30:00,61.22,61.23,61.15,61.18,49727.0,54.6123,54.6212,54.5498,54.5766,49727.0
2022-01-03 11:35:00,61.2,61.24,61.18,61.22,53793.0,54.5944,54.6301,54.5766,54.6123,53793.0
2022-01-03 11:40:00,61.22,61.29,61.18,61.28,35137.0,54.6123,54.6747,54.5766,54.6658,35137.0
2022-01-03 11:45:00,61.29,61.32,61.26,61.26,43603.0,54.6747,54.7015,54.6479,54.6479,43603.0
2022-01-03 11:50:00,61.25,61.31,61.24,61.25,58738.0,54.639,54.6926,54.6301,54.639,58738.0
2022-01-03 11:55:00,61.26,61.3,61.22,61.26,78557.0,54.6479,54.6836,54.6123,54.6479,78557.0
2022-01-03 12:00:00,61.26,61.28,61.19,61.23,38750.0,54.6479,54.6658,54.5855,54.6212,38750.0
2022-01-03 12:05:00,61.23,61.26,61.19,61.21,36229.0,54.6212,54.6479,54.5855,54.6033,36229.0
2022-01-03 12:10:00,61.21,61.24,61.15,61.16,17345.0,54.6033,54.6301,54.5498,54.5587,17345.0
2022-01-03 12:15:00,61.15,61.16,61.12,61.13,23668.0,54.5498,54.5587,54.5231,54.532,23668.0
2022-01-03 12:20:00,61.13,61.16,61.09,61.1,33373.0,54.532,54.5587,54.4963,54.5052,33373.0
2022-01-03 12:25:00,61.09,61.12,61.05,61.08,27388.0,54.4963,54.5231,54.4606,54.4874,27388.0
2022-01-03 12:30:00,61.08,61.18,61.08,61.11,70855.0,54.4874,54.5766,54.4874,54.5141,70855.0
2022-01-03 12:35:00,61.12,61.15,61.1,61.13,19942.0,54.5231,54.5498,54.5052,54.532,19942.0
2022-01-03 12:40:00,61.12,61.14,61.05,61.09,28241.0,54.5231,54.5409,54.4606,54.4963,28241.0
2022-01-03 12:45:00,61.09,61.11,61.05,61.05,36225.0,54.4963,54.5141,54.4606,54.4606,36225.0
2022-01-03 12:50:00,61.06,61.12,61.05,61.07,49650.0,54.4695,54.5231,54.4606,54.4785,49650.0
2022-01-03 12:55:00,61.08,61.08,60.98,60.98,17763.0,54.4874,54.4874,54.3982,54.3982,17763.0
2022-01-03 13:00:00,60.98,61.01,60.92,60.95,31820.0,54.3982,54.4249,54.3446,54.3714,31820.0
2022-01-03 13:05:00,60.95,61.07,60.95,61.0,46072.0,54.3714,54.4785,54.3714,54.416,46072.0
2022-01-03 13:10:00,61.0,61.1,60.99,61.07,34880.0,54.416,54.5052,54.4071,54.4785,34880.0
2022-01-03 13:15:00,61.07,61.12,61.02,61.03,33328.0,54.4785,54.5231,54.4339,54.4428,33328.0
2022-01-03 13:20:00,61.03,61.03,60.97,60.97,24951.0,54.4428,54.4428,54.3892,54.3892,24951.0
2022-01-03 13:25:00,60.97,61.05,60.93,61.02,86244.0,54.3892,54.4606,54.3536,54.4339,86244.0
2022-01-03 13:30:00,61.03,61.03,60.97,61.01,13970.0,54.4428,54.4428,54.3892,54.4249,13970.0
2022-01-03 13:35:00,61.01,61.04,60.98,61.03,21540.0,54.4249,54.4517,54.3982,54.4428,21540.0
2022-01-03 13:40:00,61.03,61.03,60.97,61.03,18940.0,54.4428,54.4428,54.3892,54.4428,18940.0
2022-01-03 13:45:00,61.02,61.04,60.99,60.99,22826.0,54.4339,54.4517,54.4071,54.4071,22826.0
2022-01-03 13:50:00,60.99,61.06,60.98,61.02,28346.0,54.4071,54.4695,54.3982,54.4339,28346.0
2022-01-03 13:55:00,61.03,61.05,61.0,61.02,45214.0,54.4428,54.4606,54.416,54.4339,45214.0
2022-01-03 14:00:00,61.01,61.05,61.0,61.01,25128.0,54.4249,54.4606,54.416,54.4249,25128.0
2022-01-03 14:05:00,61.01,61.14,61.0,61.1,30549.0,54.4249,54.5409,54.416,54.5052,30549.0
2022-01-03 14:10:00,61.09,61.11,61.04,61.04,35186.0,54.4963,54.5141,54.4517,54.4517,35186.0
2022-01-03 14:15:00,61.04,61.04,60.98,60.99,21476.0,54.4517,54.4517,54.3982,54.4071,21476.0
2022-01-03 14:20:00,60.98,61.05,60.96,61.05,116278.0,54.3982,54.4606,54.3803,54.4606,116278.0
2022-01-03 14:25:00,61.05,61.15,61.04,61.13,195260.0,54.4606,54.5498,54.4517,54.532,195260.0
2022-01-03 14:30:00,61.12,61.14,61.11,61.13,92165.0,54.5231,54.5409,54.5141,54.532,92165.0
2022-01-03 14:35:00,61.13,61.16,61.03,61.08,87434.0,54.532,54.5587,54.4428,54.4874,87434.0
2022-01-03 14:40:00,61.08,61.12,61.08,61.1,21260.0,54.4874,54.5231,54.4874,54.5052,21260.0
2022-01-03 14:45:00,61.11,61.14,61.07,61.09,24371.0,54.5141,54.5409,54.4785,54.4963,24371.0
2022-01-03 14:50:00,61.09,61.13,61.08,61.09,20448.0,54.4963,54.532,54.4874,54.4963,20448.0
2022-01-03 14:55:00,61.09,61.11,61.05,61.06,39866.0,54.4963,54.5141,54.4606,54.4695,39866.0
2022-01-03 15:00:00,61.06,61.1,60.97,60.99,37943.0,54.4695,54.5052,54.3892,54.4071,37943.0
2022-01-03 15:05:00,60.99,61.04,60.97,61.02,25347.0,54.4071,54.4517,54.3892,54.4339,25347.0
2022-01-03 15:10:00,61.03,61.03,60.96,60.98,27210.0,54.4428,54.4428,54.3803,54.3982,27210.0
2022-01-03 15:15:00,60.99,61.03,60.98,61.01,90758.0,54.4071,54.4428,54.3982,54.4249,90758.0
2022-01-03 15:20:00,61.01,61.03,60.99,61.01,53360.0,54.4249,54.4428,54.4071,54.4249,53360.0
2022-01-03 15:25:00,61.02,61.04,61.0,61.02,66660.0,54.4339,54.4517,54.416,54.4339,66660.0
2022-01-03 15:30:00,61.03,61.03,61.0,61.02,78370.0,54.4428,54.4428,54.416,54.4339,78370.0
2022-01-03 15:35:00,61.01,61.05,60.98,61.01,70960.0,54.4249,54.4606,54.3982,54.4249,70960.0
2022-01-03 15:40:00,61.01,61.02,60.93,60.98,58513.0,54.4249,54.4339,54.3536,54.3982,58513.0
2022-01-03 15:45:00,60.97,61.07,60.96,61.05,118351.0,54.3892,54.4785,54.3803,54.4606,118351.0
2022-01-03 15:50:00,61.05,61.06,60.98,60.98,117841.0,54.4606,54.4695,54.3982,54.3982,117841.0
2022-01-03 15:55:00,60.98,61.0,60.91,60.97,426995.0,54.3982,54.416,54.3357,54.3892,426995.0
2022-01-04 09:30:00,61.14,61.3,61.0,61.06,191628.0,54.5409,54.6836,54.416,54.4695,191628.0
2022-01-04 09:35:00,61.07,61.29,61.03,61.07,121660.0,54.4785,54.6747,54.4428,54.4785,121660.0
2022-01-04 09:40:00,61.09,61.17,60.89,60.93,104842.0,54.4963,54.5677,54.3179,54.3536,104842.0
2022-01-04 09:45:00,60.94,61.06,60.88,60.99,95469.0,54.3625,54.4695,54.309,54.4071,95469.0
2022-01-04 09:50:00,60.98,61.15,60.98,61.09,45139.0,54.3982,54.5498,54.3982,54.4963,45139.0
2022-01-04 09:55:00,61.11,61.16,60.91,60.99,62765.0,54.5141,54.5587,54.3357,54.4071,62765.0
2022-01-04 10:00:00,60.99,61.24,60.99,61.09,53772.0,54.4071,54.6301,54.4071,54.4963,53772.0
2022-01-04 10:05:00,61.08,61.08,60.92,61.02,31939.0,54.4874,54.4874,54.3446,54.4339,31939.0
2022-01-04 10:10:00,61.02,61.15,61.0,61.12,34797.0,54.4339,54.5498,54.416,54.5231,34797.0
2022-01-04 10:15:00,61.15,61.2,61.1,61.17,54395.0,54.5498,54.5944,54.5052,54.5677,54395.0
2022-01-04 10:20:00,61.19,61.26,61.16,61.23,59472.0,54.5855,54.6479,54.5587,54.6212,59472.0
2022-01-04 10:25:00,61.23,61.28,61.18,61.23,85531.0,54.6212,54.6658,54.5766,54.6212,85531.0
2022-01-04 10:30:00,61.23,61.28,61.09,61.22,89878.0,54.6212,54.6658,54.4963,54.6123,89878.0
2022-01-04 10:35:00,61.2,61.28,61.17,61.17,60435.0,54.5944,54.6658,54.5677,54.5677,60435.0
2022-01-04 10:40:00,61.17,61.5,61.16,61.44,196894.0,54.5677,54.862,54.5587,54.8085,196894.0
2022-01-04 10:45:00,61.43,61.49,61.39,61.48,59382.0,54.7996,54.8531,54.7639,54.8442,59382.0
2022-01-04 10:50:00,61.48,61.66,61.47,61.61,185955.0,54.8442,55.0048,54.8353,54.9602,185955.0
2022-01-04 10:55:00,61.61,61.64,61.38,61.47,91049.0,54.9602,54.9869,54.755,54.8353,91049.0
2022-01-04 11:00:00,61.48,61.49,61.21,61.21,89213.0,54.8442,54.8531,54.6033,54.6033,89213.0
2022-01-04 11:05:00,61.21,61.24,61.1,61.17,64457.0,54.6033,54.6301,54.5052,54.5677,64457.0
2022-01-04 11:10:00,61.17,61.17,60.97,60.99,85236.0,54.5677,54.5677,54.3892,54.4071,85236.0
2022-01-04 11:15:00,61.0,61.12,61.0,61.01,75401.0,54.416,54.5231,54.416,54.4249,75401.0
2022-01-04 11:20:00,61.02,61.06,60.96,61.02,59545.0,54.4339,54.4695,54.3803,54.4339,59545.0
2022-01-04 11:25:00,61.02,61.1,61.01,61.03,61467.0,54.4339,54.5052,54.4249,54.4428,61467.0
2022-01-04 11:30:00,61.03,61.09,60.94,61.09,44750.0,54.4428,54.4963,54.3625,54.4963,44750.0
2022-01-04 11:35:00,61.09,61.09,61.01,61.09,26851.0,54.4963,54.4963,54.4249,54.4963,26851.0
2022-01-04 11:40:00,61.08,61.13,61.0,61.01,35318.0,54.4874,54.532,54.416,54.4249,35318.0
2022-01-04 11:45:00,61.0,61.03,60.98,61.03,19612.0,54.416,54.4428,54.3982,54.4428,19612.0
2022-01-04 11:50:00,61.03,61.14,61.03,61.14,26245.0,54.4428,54.5409,54.4428,54.5409,26245.0
2022-01-04 11:55:00,61.15,61.16,61.06,61.12,54996.0,54.5498,54.5587,54.4695,54.5231,54996.0
2022-01-04 12:00:00,61.12,61.16,61.11,61.15,32432.0,54.5231,54.5587,54.5141,54.5498,32432.0
2022-01-04 12:05:00,61.15,61.21,61.06,61.09,54076.0,54.5498,54.6033,54.4695,54.4963,54076.0
2022-01-04 12:10:00,61.09,61.18,61.06,61.13,29629.0,54.4963,54.5766,54.4695,54.532,29629.0
2022-01-04 12:15:00,61.13,61.15,61.09,61.12,25672.0,54.532,54.5498,54.4963,54.5231,25672.0
2022-01-04 12:20:00,61.12,61.18,61.1,61.16,24919.0,54.5231,54.5766,54.5052,54.5587,24919.0
2022-01-04 12:25:00,61.16,61.19,61.13,61.16,28599.0,54.5587,54.5855,54.532,54.5587,28599.0
2022-01-04 12:30:00,61.16,61.2,61.13,61.15,35583.0,54.5587,54.5944,54.532,54.5498,35583.0
2022-01-04 12:35:00,61.15,61.16,61.1,61.13,26121.0,54.5498,54.5587,54.5052,54.532,26121.0
2022-01-04 12:40:00,61.14,61.17,61.09,61.15,24231.0,54.5409,54.5677,54.4963,54.5498,24231.0
2022-01-04 12:45:00,61.14,61.17,61.09,61.09,13736.0,54.5409,54.5677,54.4963,54.4963,13736.0
2022-01-04 12:50:00,61.09,61.16,61.03,61.09,35367.0,54.4963,54.5587,54.4428,54.4963,35367.0
2022-01-04 12:55:00,61.1,61.1,60.99,61.05,18592.0,54.5052,54.5052,54.4071,54.4606,18592.0
2022-01-04 13:00:00,61.04,61.08,61.01,61.07,27853.0,54.4517,54.4874,54.4249,54.4785,27853.0
2022-01-04 13:05:00,61.06,61.09,60.98,61.0,24252.0,54.4695,54.4963,54.3982,54.416,24252.0
2022-01-04 13:10:00,61.01,61.05,61.0,61.03,42438.0,54.4249,54.4606,54.416,54.4428,42438.0
2022-01-04 13:15:00,61.02,61.03,60.96,60.98,26596.0,54.4339,54.4428,54.3803,54.3982,26596.0
2022-01-04 13:20:00,60.97,61.0,60.93,60.97,42364.0,54.3892,54.416,54.3536,54.3892,42364.0
2022-01-04 13:25:00,60.96,61.01,60.95,61.0,23216.0,54.3803,54.4249,54.3714,54.416,23216.0
2022-01-04 13:30:00,60.99,60.99,60.94,60.96,27158.0,54.4071,54.4071,54.3625,54.3803,27158.0
2022-01-04 13:35:00,60.96,60.99,60.91,60.98,44317.0,54.3803,54.4071,54.3357,54.3982,44317.0
2022-01-04 13:40:00,60.97,61.03,60.95,61.03,15968.0,54.3892,54.4428,54.3714,54.4428,15968.0
2022-01-04 13:45:00,61.02,61.06,60.99,61.03,25078.0,54.4339,54.4695,54.4071,54.4428,25078.0
2022-01-04 13:50:00,61.04,61.1,61.04,61.08,10989.0,54.4517,54.5052,54.4517,54.4874,10989.0
2022-01-04 13:55:00,61.09,61.12,60.99,61.04,30320.0,54.4963,54.5231,54.4071,54.4517,30320.0
2022-01-04 14:00:00,61.04,61.08,61.04,61.06,23548.0,54.4517,54.4874,54.4517,54.4695,23548.0
2022-01-04 14:05:00,61.06,61.08,61.04,61.05,22862.0,54.4695,54.4874,54.4517,54.4606,22862.0
2022-01-04 14:10:00,61.05,61.08,61.01,61.02,36257.0,54.4606,54.4874,54.4249,54.4339,36257.0
2022-01-04 14:15:00,61.01,61.03,60.98,61.02,25046.0,54.4249,54.4428,54.3982,54.4339,25046.0
2022-01-04 14:20:00,61.02,61.05,61.0,61.03,20121.0,54.4339,54.4606,54.416,54.4428,20121.0
2022-01-04 14:25:00,61.03,61.07,61.01,61.07,40521.0,54.4428,54.4785,54.4249,54.4785,40521.0
2022-01-04 14:30:00,61.07,61.09,61.04,61.05,23834.0,54.4785,54.4963,54.4517,54.4606,23834.0
2022-01-04 14:35:00,61.05,61.05,61.01,61.02,11454.0,54.4606,54.4606,54.4249,54.4339,11454.0
2022-01-04 14:40:00,61.02,61.02,60.93,60.98,40524.0,54.4339,54.4339,54.3536,54.3982,40524.0
2022-01-04 14:45:00,60.98,61.0,60.88,60.88,41797.0,54.3982,54.416,54.309,54.309,41797.0
2022-01-04 14:50:00,60.86,60.89,60.83,60.87,28333.0,54.2911,54.3179,54.2644,54.3,28333.0
2022-01-04 14:55:00,60.88,60.89,60.79,60.79,46637.0,54.309,54.3179,54.2287,54.2287,46637.0
2022-01-04 15:00:00,60.8,60.81,60.73,60.75,26678.0,54.2376,54.2465,54.1752,54.193,26678.0
2022-01-04 15:05:00,60.75,60.8,60.7,60.71,38586.0,54.193,54.2376,54.1484,54.1573,38586.0
2022-01-04 15:10:00,60.72,60.8,60.69,60.79,33807.0,54.1662,54.2376,54.1395,54.2287,33807.0
2022-01-04 15:15:00,60.78,60.83,60.76,60.78,133850.0,54.2198,54.2644,54.2019,54.2198,133850.0
2022-01-04 15:20:00,60.79,60.81,60.67,60.71,102714.0,54.2287,54.2465,54.1216,54.1573,102714.0
2022-01-04 15:25:00,60.7,60.73,60.67,60.73,44773.0,54.1484,54.1752,54.1216,54.1752,44773.0
2022-01-04 15:30:00,60.73,60.73,60.55,60.55,84011.0,54.1752,54.1752,54.0146,54.0146,84011.0
2022-01-04 15:35:00,60.56,60.6,60.49,60.55,74196.0,54.0235,54.0592,53.9611,54.0146,74196.0
2022-01-04 15:40:00,60.55,60.59,60.54,60.55,138017.0,54.0146,54.0503,54.0057,54.0146,138017.0
2022-01-04 15:45:00,60.55,60.57,60.42,60.42,185712.0,54.0146,54.0324,53.8986,53.8986,185712.0
2022-01-04 15:50:00,60.42,60.44,60.31,60.33,279484.0,53.8986,53.9165,53.8005,53.8183,279484.0
2022-01-04 15:55:00,60.32,60.45,60.29,60.43,717847.0,53.8094,53.9254,53.7826,53.9075,717847.0
2022-01-05 09:30:00,60.92,61.48,60.92,61.3,193641.0,54.3446,54.8442,54.3446,54.6836,193641.0
2022-01-05 09:35:00,61.32,61.38,60.95,61.04,104656.0,54.7015,54.755,54.3714,54.4517,104656.0
2022-01-05 09:40:00,61.04,61.25,60.97,61.2,117772.0,54.4517,54.639,54.3892,54.5944,117772.0
2022-01-05 09:45:00,61.21,61.46,61.1,61.44,94369.0,54.6033,54.8264,54.5052,54.8085,94369.0
2022-01-05 09:50:00,61.47,61.61,61.41,61.54,121582.0,54.8353,54.9602,54.7818,54.8977,121582.0
2022-01-05 09:55:00,61.54,61.56,61.26,61.28,85715.0,54.8977,54.9156,54.6479,54.6658,85715.0
2022-01-05 10:00:00,61.28,61.33,61.03,61.19,94042.0,54.6658,54.7104,54.4428,54.5855,94042.0
2022-01-05 10:05:00,61.19,61.19,61.03,61.15,49161.0,54.5855,54.5855,54.4428,54.5498,49161.0
2022-01-05 10:10:00,61.14,61.2,61.06,61.14,60684.0,54.5409,54.5944,54.4695,54.5409,60684.0
2022-01-05 10:15:00,61.14,61.2,60.99,61.01,81040.0,54.5409,54.5944,54.4071,54.4249,81040.0
2022-01-05 10:20:00,61.01,61.04,60.91,61.04,73225.0,54.4249,54.4517,54.3357,54.4517,73225.0
2022-01-05 10:25:00,61.04,61.14,61.02,61.12,52781.0,54.4517,54.5409,54.4339,54.5231,52781.0
2022-01-05 10:30:00,61.12,61.17,61.03,61.05,65948.0,54.5231,54.5677,54.4428,54.4606,65948.0
2022-01-05 10:35:00,61.05,61.32,61.05,61.3,56105.0,54.4606,54.7015,54.4606,54.6836,56105.0
2022-01-05 10:40:00,61.31,61.39,61.2,61.39,44152.0,54.6926,54.7639,54.5944,54.7639,44152.0
2022-01-05 10:45:00,61.38,61.45,61.31,61.44,41032.0,54.755,54.8174,54.6926,54.8085,41032.0
2022-01-05 10:50:00,61.44,61.51,61.35,61.45,48272.0,54.8085,54.871,54.7282,54.8174,48272.0
2022-01-05 10:55:00,61.45,61.45,61.29,61.41,55150.0,54.8174,54.8174,54.6747,54.7818,55150.0
2022-01-05 11:00:00,61.43,61.49,61.37,61.41,53496.0,54.7996,54.8531,54.7461,54.7818,53496.0
2022-01-05 11:05:00,61.43,61.54,61.4,61.5,55378.0,54.7996,54.8977,54.7728,54.862,55378.0
2022-01-05 11:10:00,61.5,61.52,61.42,61.48,42526.0,54.862,54.8799,54.7907,54.8442,42526.0
2022-01-05 11:15:00,61.47,61.48,61.32,61.37,42061.0,54.8353,54.8442,54.7015,54.7461,42061.0
2022-01-05 11:20:00,61.37,61.46,61.34,61.36,49664.0,54.7461,54.8264,54.7193,54.7372,49664.0
2022-01-05 11:25:00,61.36,61.41,61.31,61.34,34928.0,54.7372,54.7818,54.6926,54.7193,34928.0
2022-01-05 11:30:00,61.3,61.33,61.22,61.3,29968.0,54.6836,54.7104,54.6123,54.6836,29968.0
2022-01-05 11:35:00,61.3,61.39,61.3,61.35,39272.0,54.6836,54.7639,54.6836,54.7282,39272.0
2022-01-05 11:40:00,61.34,61.5,61.32,61.49,44942.0,54.7193,54.862,54.7015,54.8531,44942.0
2022-01-05 11:45:00,61.48,61.48,61.37,61.42,20631.0,54.8442,54.8442,54.7461,54.7907,20631.0
2022-01-05 11:50:00,61.41,61.46,61.4,61.4,28395.0,54.7818,54.8264,54.7728,54.7728,28395.0
2022-01-05 11:55:00,61.4,61.5,61.34,61.34,40582.0,54.7728,54.862,54.7193,54.7193,40582.0
2022-01-05 12:00:00,61.35,61.47,61.34,61.47,21520.0,54.7282,54.8353,54.7193,54.8353,21520.0
2022-01-05 12:05:00,61.46,61.55,61.46,61.48,98196.0,54.8264,54.9066,54.8264,54.8442,98196.0
2022-01-05 12:10:00,61.48,61.56,61.47,61.55,28804.0,54.8442,54.9156,54.8353,54.9066,28804.0
2022-01-05 12:15:00,61.56,61.59,61.49,61.57,33074.0,54.9156,54.9423,54.8531,54.9245,33074.0
2022-01-05 12:20:00,61.55,61.64,61.53,61.6,41729.0,54.9066,54.9869,54.8888,54.9512,41729.0
2022-01-05 12:25:00,61.61,61.7,61.61,61.69,22738.0,54.9602,55.0405,54.9602,55.0315,22738.0
2022-01-05 12:30:00,61.69,61.75,61.64,61.68,60763.0,55.0315,55.0851,54.9869,55.0226,60763.0
2022-01-05 12:35:00,61.68,61.69,61.45,61.45,79704.0,55.0226,55.0315,54.8174,54.8174,79704.0
2022-01-05 12:40:00,61.45,61.47,61.37,61.38,61386.0,54.8174,54.8353,54.7461,54.755,61386.0
2022-01-05 12:45:00,61.37,61.37,61.28,61.32,49381.0,54.7461,54.7461,54.6658,54.7015,49381.0
2022-01-05 12:50:00,61.32,61.35,61.27,61.29,21462.0,54.7015,54.7282,54.6569,54.6747,21462.0
2022-01-05 12:55:00,61.29,61.3,61.18,61.25,32175.0,54.6747,54.6836,54.5766,54.639,32175.0
2022-01-05 13:00:00,61.25,61.33,61.22,61.29,38793.0,54.639,54.7104,54.6123,54.6747,38793.0
2022-01-05 13:05:00,61.28,61.3,61.24,61.25,35787.0,54.6658,54.6836,54.6301,54.639,35787.0
2022-01-05 13:10:00,61.25,61.28,61.19,61.26,28089.0,54.639,54.6658,54.5855,54.6479,28089.0
2022-01-05 13:15:00,61.27,61.36,61.26,61.34,36282.0,54.6569,54.7372,54.6479,54.7193,36282.0
2022-01-05 13:20:00,61.33,61.33,61.26,61.3,17790.0,54.7104,54.7104,54.6479,54.6836,17790.0
2022-01-05 13:25:00,61.3,61.34,61.24,61.26,32460.0,54.6836,54.7193,54.6301,54.6479,32460.0
2022-01-05 13:30:00,61.26,61.3,61.21,61.29,27719.0,54.6479,54.6836,54.6033,54.6747,27719.0
2022-01-05 13:35:00,61.29,61.38,61.28,61.36,13712.0,54.6747,54.755,54.6658,54.7372,13712.0
2022-01-05 13:40:00,61.36,61.45,61.34,61.41,21424.0,54.7372,54.8174,54.7193,54.7818,21424.0
2022-01-05 13:45:00,61.4,61.45,61.39,61.45,13036.0,54.7728,54.8174,54.7639,54.8174,13036.0
2022-01-05 13:50:00,61.44,61.5,61.42,61.48,22762.0,54.8085,54.862,54.7907,54.8442,22762.0
2022-01-05 13:55:00,61.49,61.52,61.44,61.47,28144.0,54.8531,54.8799,54.8085,54.8353,28144.0
2022-01-05 14:00:00,61.48,61.49,61.22,61.26,41296.0,54.8442,54.8531,54.6123,54.6479,41296.0
2022-01-05 14:05:00,61.26,61.28,61.08,61.08,50605.0,54.6479,54.6658,54.4874,54.4874,50605.0
2022-01-05 14:10:00,61.08,61.1,60.82,60.94,77227.0,54.4874,54.5052,54.2554,54.3625,77227.0
2022-01-05 14:15:00,60.94,61.01,60.82,60.86,49058.0,54.3625,54.4249,54.2554,54.2911,49058.0
2022-01-05 14:20:00,60.85,60.95,60.84,60.95,39411.0,54.2822,54.3714,54.2733,54.3714,39411.0
2022-01-05 14:25:00,60.95,61.19,60.95,61.02,75763.0,54.3714,54.5855,54.3714,54.4339,75763.0
2022-01-05 14:30:00,61.02,61.04,60.93,60.93,38927.0,54.4339,54.4517,54.3536,54.3536,38927.0
2022-01-05 14:35:00,60.91,60.92,60.8,60.85,51208.0,54.3357,54.3446,54.2376,54.2822,51208.0
2022-01-05 14:40:00,60.85,60.9,60.69,60.71,95969.0,54.2822,54.3268,54.1395,54.1573,95969.0
2022-01-05 14:45:00,60.7,60.7,60.61,60.7,48717.0,54.1484,54.1484,54.0681,54.1484,48717.0
2022-01-05 14:50:00,60.7,60.79,60.66,60.69,28340.0,54.1484,54.2287,54.1127,54.1395,28340.0
2022-01-05 14:55:00,60.68,60.77,60.62,60.67,53469.0,54.1305,54.2108,54.077,54.1216,53469.0
2022-01-05 15:00:00,60.67,60.73,60.62,60.72,54790.0,54.1216,54.1752,54.077,54.1662,54790.0
2022-01-05 15:05:00,60.71,60.73,60.5,60.51,57593.0,54.1573,54.1752,53.97,53.9789,57593.0
2022-01-05 15:10:00,60.52,60.6,60.43,60.58,77187.0,53.9878,54.0592,53.9075,54.0413,77187.0
2022-01-05 15:15:00,60.58,60.58,60.39,60.53,65315.0,54.0413,54.0413,53.8718,53.9967,65315.0
2022-01-05 15:20:00,60.53,60.54,60.47,60.5,46795.0,53.9967,54.0057,53.9432,53.97,46795.0
2022-01-05 15:25:00,60.49,60.55,60.43,60.51,50961.0,53.9611,54.0146,53.9075,53.9789,50961.0
2022-01-05 15:30:00,60.5,60.5,60.35,60.35,72783.0,53.97,53.97,53.8362,53.8362,72783.0
2022-01-05 15:35:00,60.35,60.44,60.28,60.4,71416.0,53.8362,53.9165,53.7737,53.8808,71416.0
2022-01-05 15:40:00,60.41,60.57,60.4,60.56,69337.0,53.8897,54.0324,53.8808,54.0235,69337.0
2022-01-05 15:45:00,60.56,60.56,60.39,60.39,75495.0,54.0235,54.0235,53.8718,53.8718,75495.0
2022-01-05 15:50:00,60.39,60.46,60.36,60.42,102174.0,53.8718,53.9343,53.8451,53.8986,102174.0
2022-01-05 15:55:00,60.42,60.43,60.31,60.34,425983.0,53.8986,53.9075,53.8005,53.8272,425983.0
2022-01-06 09:30:00,59.35,59.59,59.1,59.59,292269.0,52.9441,53.1582,52.7211,53.1582,292269.0
2022-01-06 09:35:00,59.58,59.6,59.16,59.4,141451.0,53.1493,53.1671,52.7746,52.9887,141451.0
2022-01-06 09:40:00,59.38,59.42,58.8,58.85,222158.0,52.9709,53.0065,52.4535,52.4981,222158.0
2022-01-06 09:45:00,58.83,58.96,58.68,58.73,173621.0,52.4802,52.5962,52.3464,52.391,173621.0
2022-01-06 09:50:00,58.7,58.87,58.59,58.71,182472.0,52.3643,52.5159,52.2661,52.3732,182472.0
2022-01-06 09:55:00,58.69,58.84,58.61,58.74,104701.0,52.3553,52.4891,52.284,52.3999,104701.0
2022-01-06 10:00:00,58.76,58.86,58.48,58.52,150406.0,52.4178,52.507,52.168,52.2037,150406.0
2022-01-06 10:05:00,58.51,58.68,58.41,58.47,96953.0,52.1948,52.3464,52.1056,52.1591,96953.0
2022-01-06 10:10:00,58.49,58.58,58.42,58.54,115488.0,52.1769,52.2572,52.1145,52.2215,115488.0
2022-01-06 10:15:00,58.52,58.58,58.42,58.42,99867.0,52.2037,52.2572,52.1145,52.1145,99867.0
2022-01-06 10:20:00,58.42,58.67,58.36,58.55,95940.0,52.1145,52.3375,52.061,52.2304,95940.0
2022-01-06 10:25:00,58.56,58.62,58.37,58.41,108507.0,52.2394,52.2929,52.0699,52.1056,108507.0
2022-01-06 10:30:00,58.4,58.49,58.23,58.48,154036.0,52.0966,52.1769,51.945,52.168,154036.0
2022-01-06 10:35:00,58.47,58.54,58.37,58.45,69954.0,52.1591,52.2215,52.0699,52.1412,69954.0
2022-01-06 10:40:00,58.45,58.57,58.28,58.29,66010.0,52.1412,52.2483,51.9896,51.9985,66010.0
2022-01-06 10:45:00,58.3,58.59,58.29,58.48,73009.0,52.0074,52.2661,51.9985,52.168,73009.0
2022-01-06 10:50:00,58.49,58.5,58.29,58.33,34715.0,52.1769,52.1858,51.9985,52.0342,34715.0
2022-01-06 10:55:00,58.33,58.33,58.13,58.17,99402.0,52.0342,52.0342,51.8558,51.8915,99402.0
2022-01-06 11:00:00,58.17,58.18,57.87,57.99,119597.0,51.8915,51.9004,51.6238,51.7309,119597.0
2022-01-06 11:05:00,57.99,58.28,57.97,58.28,58126.0,51.7309,51.9896,51.7131,51.9896,58126.0
2022-01-06 11:10:00,58.27,58.35,58.21,58.22,64914.0,51.9807,52.052,51.9271,51.9361,64914.0
2022-01-06 11:15:00,58.22,58.38,58.21,58.38,61287.0,51.9361,52.0788,51.9271,52.0788,61287.0
2022-01-06 11:20:00,58.38,58.39,58.28,58.34,53089.0,52.0788,52.0877,51.9896,52.0431,53089.0
2022-01-06 11:25:00,58.33,58.49,58.32,58.44,71146.0,52.0342,52.1769,52.0253,52.1323,71146.0
2022-01-06 11:30:00,58.45,58.59,58.39,58.53,79597.0,52.1412,52.2661,52.0877,52.2126,79597.0
2022-01-06 11:35:00,58.53,58.62,58.52,58.55,67828.0,52.2126,52.2929,52.2037,52.2304,67828.0
2022-01-06 11:40:00,58.56,58.59,58.39,58.4,57763.0,52.2394,52.2661,52.0877,52.0966,57763.0
2022-01-06 11:45:00,58.41,58.49,58.33,58.48,56149.0,52.1056,52.1769,52.0342,52.168,56149.0
2022-01-06 11:50:00,58.48,58.68,58.45,58.67,67662.0,52.168,52.3464,52.1412,52.3375,67662.0
2022-01-06 11:55:00,58.68,58.68,58.58,58.62,43822.0,52.3464,52.3464,52.2572,52.2929,43822.0
2022-01-06 12:00:00,58.61,58.68,58.57,58.65,42869.0,52.284,52.3464,52.2483,52.3197,42869.0
2022-01-06 12:05:00,58.65,58.83,58.64,58.82,50927.0,52.3197,52.4802,52.3107,52.4713,50927.0
2022-01-06 12:10:00,58.81,58.85,58.75,58.84,40583.0,52.4624,52.4981,52.4089,52.4891,40583.0
2022-01-06 12:15:00,58.85,58.92,58.83,58.88,67192.0,52.4981,52.5605,52.4802,52.5248,67192.0
2022-01-06 12:20:00,58.87,58.97,58.87,58.92,36602.0,52.5159,52.6051,52.5159,52.5605,36602.0
2022-01-06 12:25:00,58.91,59.02,58.91,58.99,33240.0,52.5516,52.6497,52.5516,52.623,33240.0
2022-01-06 12:30:00,58.99,59.08,58.97,59.04,40659.0,52.623,52.7032,52.6051,52.6676,40659.0
2022-01-06 12:35:00,59.04,59.1,59.03,59.09,36684.0,52.6676,52.7211,52.6586,52.7122,36684.0
2022-01-06 12:40:00,59.09,59.14,59.03,59.11,50529.0,52.7122,52.7568,52.6586,52.73,50529.0
2022-01-06 12:45:00,59.13,59.14,59.05,59.05,66053.0,52.7478,52.7568,52.6765,52.6765,66053.0
2022-01-06 12:50:00,59.05,59.1,59.02,59.02,40177.0,52.6765,52.7211,52.6497,52.6497,40177.0
2022-01-06 12:55:00,59.01,59.06,58.88,58.89,49954.0,52.6408,52.6854,52.5248,52.5338,49954.0
2022-01-06 13:00:00,58.88,58.98,58.84,58.97,37033.0,52.5248,52.614,52.4891,52.6051,37033.0
2022-01-06 13:05:00,58.97,58.97,58.86,58.87,32045.0,52.6051,52.6051,52.507,52.5159,32045.0
2022-01-06 13:10:00,58.85,58.91,58.81,58.88,29482.0,52.4981,52.5516,52.4624,52.5248,29482.0
2022-01-06 13:15:00,58.87,58.96,58.83,58.9,34783.0,52.5159,52.5962,52.4802,52.5427,34783.0
2022-01-06 13:20:00,58.88,58.88,58.64,58.66,30292.0,52.5248,52.5248,52.3107,52.3286,30292.0
2022-01-06 13:25:00,58.66,58.67,58.54,58.6,38373.0,52.3286,52.3375,52.2215,52.2751,38373.0
2022-01-06 13:30:00,58.61,58.64,58.56,58.61,23829.0,52.284,52.3107,52.2394,52.284,23829.0
2022-01-06 13:35:00,58.6,58.65,58.56,58.59,26745.0,52.2751,52.3197,52.2394,52.2661,26745.0
2022-01-06 13:40:00,58.6,58.63,58.54,58.54,25531.0,52.2751,52.3018,52.2215,52.2215,25531.0
2022-01-06 13:45:00,58.54,58.63,58.52,58.56,21797.0,52.2215,52.3018,52.2037,52.2394,21797.0
2022-01-06 13:50:00,58.57,58.59,58.52,58.54,22285.0,52.2483,52.2661,52.2037,52.2215,22285.0
2022-01-06 13:55:00,58.54,58.55,58.48,58.49,43855.0,52.2215,52.2304,52.168,52.1769,43855.0
2022-01-06 14:00:00,58.5,58.57,58.48,58.54,29291.0,52.1858,52.2483,52.168,52.2215,29291.0
2022-01-06 14:05:00,58.55,58.57,58.5,58.56,16949.0,52.2304,52.2483,52.1858,52.2394,16949.0
2022-01-06 14:10:00,58.57,58.62,58.5,58.56,24424.0,52.2483,52.2929,52.1858,52.2394,24424.0
2022-01-06 14:15:00,58.58,58.61,58.53,58.61,19939.0,52.2572,52.284,52.2126,52.284,19939.0
2022-01-06 14:20:00,58.63,58.67,58.6,58.67,23431.0,52.3018,52.3375,52.2751,52.3375,23431.0
2022-01-06 14:25:00,58.67,58.73,58.67,58.72,25303.0,52.3375,52.391,52.3375,52.3821,25303.0
2022-01-06 14:30:00,58.72,58.8,58.7,58.78,30796.0,52.3821,52.4535,52.3643,52.4356,30796.0
2022-01-06 14:35:00,58.77,58.81,58.76,58.77,19265.0,52.4267,52.4624,52.4178,52.4267,19265.0
2022-01-06 14:40:00,58.76,58.9,58.74,58.87,60095.0,52.4178,52.5427,52.3999,52.5159,60095.0
2022-01-06 14:45:00,58.87,58.98,58.86,58.89,54448.0,52.5159,52.614,52.507,52.5338,54448.0
2022-01-06 14:50:00,58.89,58.92,58.82,58.83,24905.0,52.5338,52.5605,52.4713,52.4802,24905.0
2022-01-06 14:55:00,58.84,58.86,58.8,58.82,29800.0,52.4891,52.507,52.4535,52.4713,29800.0
2022-01-06 15:00:00,58.83,58.88,58.79,58.87,40334.0,52.4802,52.5248,52.4445,52.5159,40334.0
2022-01-06 15:05:00,58.86,58.87,58.79,58.84,40392.0,52.507,52.5159,52.4445,52.4891,40392.0
2022-01-06 15:10:00,58.83,58.93,58.8,58.91,45866.0,52.4802,52.5694,52.4535,52.5516,45866.0
2022-01-06 15:15:00,58.91,59.01,58.9,58.95,88871.0,52.5516,52.6408,52.5427,52.5873,88871.0
2022-01-06 15:20:00,58.95,58.97,58.88,58.95,65998.0,52.5873,52.6051,52.5248,52.5873,65998.0
2022-01-06 15:25:00,58.96,59.0,58.88,58.96,115066.0,52.5962,52.6319,52.5248,52.5962,115066.0
2022-01-06 15:30:00,58.96,58.96,58.9,58.91,170868.0,52.5962,52.5962,52.5427,52.5516,170868.0
2022-01-06 15:35:00,58.91,58.95,58.84,58.84,117526.0,52.5516,52.5873,52.4891,52.4891,117526.0
2022-01-06 15:40:00,58.84,58.97,58.79,58.83,136761.0,52.4891,52.6051,52.4445,52.4802,136761.0
2022-01-06 15:45:00,58.83,58.83,58.68,58.69,74269.0,52.4802,52.4802,52.3464,52.3553,74269.0
2022-01-06 15:50:00,58.69,58.79,58.68,58.76,143184.0,52.3553,52.4445,52.3464,52.4178,143184.0
2022-01-06 15:55:00,58.75,58.77,58.61,58.69,408444.0,52.4089,52.4267,52.284,52.3553,408444.0
2022-01-07 09:30:00,59.44,59.67,59.2,59.45,244282.0,53.0244,53.2296,52.8103,53.0333,244282.0
2022-01-07 09:35:00,59.45,59.57,59.31,59.33,88906.0,53.0333,53.1404,52.9084,52.9263,88906.0
2022-01-07 09:40:00,59.31,59.37,59.0,59.35,98364.0,52.9084,52.9619,52.6319,52.9441,98364.0
2022-01-07 09:45:00,59.35,59.5,59.23,59.27,66403.0,52.9441,53.0779,52.8371,52.8727,66403.0
2022-01-07 09:50:00,59.29,59.29,58.95,58.96,57062.0,52.8906,52.8906,52.5873,52.5962,57062.0
2022-01-07 09:55:00,58.93,59.0,58.84,58.9,57093.0,52.5694,52.6319,52.4891,52.5427,57093.0
2022-01-07 10:00:00,58.9,59.09,58.8,59.08,56775.0,52.5427,52.7122,52.4535,52.7032,56775.0
2022-01-07 10:05:00,59.07,59.22,59.03,59.17,46926.0,52.6943,52.8281,52.6586,52.7835,46926.0
2022-01-07 10:10:00,59.15,59.2,59.05,59.06,51874.0,52.7657,52.8103,52.6765,52.6854,51874.0
2022-01-07 10:15:00,59.08,59.23,59.08,59.21,39683.0,52.7032,52.8371,52.7032,52.8192,39683.0
2022-01-07 10:20:00,59.22,59.36,59.2,59.28,61441.0,52.8281,52.953,52.8103,52.8817,61441.0
2022-01-07 10:25:00,59.26,59.26,59.1,59.16,34121.0,52.8638,52.8638,52.7211,52.7746,34121.0
2022-01-07 10:30:00,59.13,59.16,58.94,58.94,29956.0,52.7478,52.7746,52.5784,52.5784,29956.0
2022-01-07 10:35:00,58.94,59.02,58.88,58.91,44978.0,52.5784,52.6497,52.5248,52.5516,44978.0
2022-01-07 10:40:00,58.9,58.94,58.79,58.86,51560.0,52.5427,52.5784,52.4445,52.507,51560.0
2022-01-07 10:45:00,58.85,59.09,58.84,59.08,49349.0,52.4981,52.7122,52.4891,52.7032,49349.0
2022-01-07 10:50:00,59.09,59.12,59.03,59.08,34664.0,52.7122,52.7389,52.6586,52.7032,34664.0
2022-01-07 10:55:00,59.07,59.08,59.01,59.04,34827.0,52.6943,52.7032,52.6408,52.6676,34827.0
2022-01-07 11:00:00,59.04,59.05,58.96,59.04,59328.0,52.6676,52.6765,52.5962,52.6676,59328.0
2022-01-07 11:05:00,59.04,59.06,58.97,58.99,56118.0,52.6676,52.6854,52.6051,52.623,56118.0
2022-01-07 11:10:00,59.0,59.04,58.86,58.9,43148.0,52.6319,52.6676,52.507,52.5427,43148.0
2022-01-07 11:15:00,58.91,59.01,58.89,58.94,45466.0,52.5516,52.6408,52.5338,52.5784,45466.0
2022-01-07 11:20:00,58.94,59.02,58.94,58.98,35515.0,52.5784,52.6497,52.5784,52.614,35515.0
2022-01-07 11:25:00,58.98,59.01,58.92,58.94,33779.0,52.614,52.6408,52.5605,52.5784,33779.0
2022-01-07 11:30:00,58.94,58.99,58.92,58.96,35828.0,52.5784,52.623,52.5605,52.5962,35828.0
2022-01-07 11:35:00,58.97,59.07,58.97,58.98,107908.0,52.6051,52.6943,52.6051,52.614,107908.0
2022-01-07 11:40:00,58.98,59.03,58.92,59.0,39269.0,52.614,52.6586,52.5605,52.6319,39269.0
2022-01-07 11:45:00,59.0,59.03,58.94,58.96,34931.0,52.6319,52.6586,52.5784,52.5962,34931.0
2022-01-07 11:50:00,58.97,59.05,58.92,59.04,40554.0,52.6051,52.6765,52.5605,52.6676,40554.0
2022-01-07 11:55:00,59.04,59.13,59.02,59.07,64188.0,52.6676,52.7478,52.6497,52.6943,64188.0
2022-01-07 12:00:00,59.07,59.14,59.06,59.07,104508.0,52.6943,52.7568,52.6854,52.6943,104508.0
2022-01-07 12:05:00,59.09,59.1,59.01,59.02,54281.0,52.7122,52.7211,52.6408,52.6497,54281.0
2022-01-07 12:10:00,59.01,59.01,58.9,58.9,36910.0,52.6408,52.6408,52.5427,52.5427,36910.0
2022-01-07 12:15:00,58.91,58.91,58.78,58.85,41259.0,52.5516,52.5516,52.4356,52.4981,41259.0
2022-01-07 12:20:00,58.85,58.86,58.81,58.84,33924.0,52.4981,52.507,52.4624,52.4891,33924.0
2022-01-07 12:25:00,58.83,58.89,58.81,58.85,25929.0,52.4802,52.5338,52.4624,52.4981,25929.0
2022-01-07 12:30:00,58.84,58.95,58.84,58.95,48906.0,52.4891,52.5873,52.4891,52.5873,48906.0
2022-01-07 12:35:00,58.94,58.98,58.85,58.85,22101.0,52.5784,52.614,52.4981,52.4981,22101.0
2022-01-07 12:40:00,58.84,58.95,58.83,58.95,22288.0,52.4891,52.5873,52.4802,52.5873,22288.0
2022-01-07 12:45:00,58.94,59.0,58.94,58.96,24536.0,52.5784,52.6319,52.5784,52.5962,24536.0
2022-01-07 12:50:00,58.96,58.99,58.9,58.95,38528.0,52.5962,52.623,52.5427,52.5873,38528.0
2022-01-07 12:55:00,58.96,58.97,58.9,58.92,34289.0,52.5962,52.6051,52.5427,52.5605,34289.0
2022-01-07 13:00:00,58.91,58.95,58.86,58.92,31594.0,52.5516,52.5873,52.507,52.5605,31594.0
2022-01-07 13:05:00,58.92,58.94,58.9,58.91,24220.0,52.5605,52.5784,52.5427,52.5516,24220.0
2022-01-07 13:10:00,58.91,59.0,58.9,58.98,55275.0,52.5516,52.6319,52.5427,52.614,55275.0
2022-01-07 13:15:00,58.98,59.0,58.9,58.99,90449.0,52.614,52.6319,52.5427,52.623,90449.0
2022-01-07 13:20:00,58.99,59.11,58.99,59.07,52973.0,52.623,52.73,52.623,52.6943,52973.0
2022-01-07 13:25:00,59.07,59.25,59.07,59.23,28393.0,52.6943,52.8549,52.6943,52.8371,28393.0
2022-01-07 13:30:00,59.23,59.34,59.2,59.32,19819.0,52.8371,52.9352,52.8103,52.9173,19819.0
2022-01-07 13:35:00,59.32,59.34,59.29,59.3,19317.0,52.9173,52.9352,52.8906,52.8995,19317.0
2022-01-07 13:40:00,59.3,59.32,59.25,59.29,30155.0,52.8995,52.9173,52.8549,52.8906,30155.0
2022-01-07 13:45:00,59.29,59.36,59.29,59.35,26061.0,52.8906,52.953,52.8906,52.9441,26061.0
2022-01-07 13:50:00,59.34,59.35,59.3,59.32,31960.0,52.9352,52.9441,52.8995,52.9173,31960.0
2022-01-07 13:55:00,59.31,59.34,59.29,59.34,27780.0,52.9084,52.9352,52.8906,52.9352,27780.0
2022-01-07 14:00:00,59.35,59.37,59.31,59.34,28599.0,52.9441,52.9619,52.9084,52.9352,28599.0
2022-01-07 14:05:00,59.33,59.35,59.29,59.32,24265.0,52.9263,52.9441,52.8906,52.9173,24265.0
2022-01-07 14:10:00,59.32,59.39,59.32,59.38,23891.0,52.9173,52.9798,52.9173,52.9709,23891.0
2022-01-07 14:15:00,59.38,59.4,59.31,59.38,169702.0,52.9709,52.9887,52.9084,52.9709,169702.0
2022-01-07 14:20:00,59.39,59.49,59.37,59.47,117320.0,52.9798,53.069,52.9619,53.0511,117320.0
2022-01-07 14:25:00,59.47,59.55,59.45,59.55,60250.0,53.0511,53.1225,53.0333,53.1225,60250.0
2022-01-07 14:30:00,59.54,59.62,59.53,59.61,36093.0,53.1136,53.185,53.1047,53.176,36093.0
2022-01-07 14:35:00,59.62,59.62,59.58,59.6,24186.0,53.185,53.185,53.1493,53.1671,24186.0
2022-01-07 14:40:00,59.6,59.63,59.58,59.61,34657.0,53.1671,53.1939,53.1493,53.176,34657.0
2022-01-07 14:45:00,59.6,59.6,59.53,59.53,37207.0,53.1671,53.1671,53.1047,53.1047,37207.0
2022-01-07 14:50:00,59.54,59.57,59.43,59.46,32477.0,53.1136,53.1404,53.0155,53.0422,32477.0
2022-01-07 14:55:00,59.46,59.48,59.44,59.48,24451.0,53.0422,53.0601,53.0244,53.0601,24451.0
2022-01-07 15:00:00,59.48,59.53,59.45,59.48,29097.0,53.0601,53.1047,53.0333,53.0601,29097.0
2022-01-07 15:05:00,59.49,59.56,59.49,59.54,29899.0,53.069,53.1314,53.069,53.1136,29899.0
2022-01-07 15:10:00,59.54,59.54,59.43,59.45,26710.0,53.1136,53.1136,53.0155,53.0333,26710.0
2022-01-07 15:15:00,59.45,59.48,59.41,59.42,49985.0,53.0333,53.0601,52.9976,53.0065,49985.0
2022-01-07 15:20:00,59.43,59.45,59.38,59.39,38268.0,53.0155,53.0333,52.9709,52.9798,38268.0
2022-01-07 15:25:00,59.38,59.39,59.32,59.37,41437.0,52.9709,52.9798,52.9173,52.9619,41437.0
2022-01-07 15:30:00,59.37,59.4,59.33,59.34,41517.0,52.9619,52.9887,52.9263,52.9352,41517.0
2022-01-07 15:35:00,59.34,59.44,59.34,59.39,49961.0,52.9352,53.0244,52.9352,52.9798,49961.0
2022-01-07 15:40:00,59.39,59.43,59.35,59.36,47284.0,52.9798,53.0155,52.9441,52.953,47284.0
2022-01-07 15:45:00,59.36,59.4,59.33,59.35,72586.0,52.953,52.9887,52.9263,52.9441,72586.0
2022-01-07 15:50:00,59.34,59.43,59.33,59.38,131185.0,52.9352,53.0155,52.9263,52.9709,131185.0
2022-01-07 15:55:00,59.39,59.49,59.38,59.44,385541.0,52.9798,53.069,52.9709,53.0244,385541.0
2022-01-10 09:30:00,59.21,59.61,59.07,59.6,213222.0,52.8192,53.176,52.6943,53.1671,213222.0
2022-01-10 09:35:00,59.58,59.58,59.12,59.42,94886.0,53.1493,53.1493,52.7389,53.0065,94886.0
2022-01-10 09:40:00,59.42,59.73,59.39,59.63,77409.0,53.0065,53.2831,52.9798,53.1939,77409.0
2022-01-10 09:45:00,59.61,59.62,59.44,59.55,66190.0,53.176,53.185,53.0244,53.1225,66190.0
2022-01-10 09:50:00,59.54,59.76,59.5,59.55,96536.0,53.1136,53.3098,53.0779,53.1225,96536.0
2022-01-10 09:55:00,59.54,59.66,59.42,59.45,55336.0,53.1136,53.2206,53.0065,53.0333,55336.0
2022-01-10 10:00:00,59.47,59.47,59.08,59.22,84812.0,53.0511,53.0511,52.7032,52.8281,84812.0
2022-01-10 10:05:00,59.25,59.52,59.21,59.47,57951.0,52.8549,53.0958,52.8192,53.0511,57951.0
2022-01-10 10:10:00,59.48,59.54,59.36,59.49,43879.0,53.0601,53.1136,52.953,53.069,43879.0
2022-01-10 10:15:00,59.48,59.51,59.22,59.23,37804.0,53.0601,53.0868,52.8281,52.8371,37804.0
2022-01-10 10:20:00,59.22,59.28,59.18,59.23,33343.0,52.8281,52.8817,52.7925,52.8371,33343.0
2022-01-10 10:25:00,59.22,59.38,59.21,59.38,42536.0,52.8281,52.9709,52.8192,52.9709,42536.0
2022-01-10 10:30:00,59.38,59.54,59.32,59.48,28165.0,52.9709,53.1136,52.9173,53.0601,28165.0
2022-01-10 10:35:00,59.47,59.47,59.33,59.35,35123.0,53.0511,53.0511,52.9263,52.9441,35123.0
2022-01-10 10:40:00,59.33,59.43,59.31,59.36,56247.0,52.9263,53.0155,52.9084,52.953,56247.0
2022-01-10 10:45:00,59.36,59.36,59.09,59.09,41262.0,52.953,52.953,52.7122,52.7122,41262.0
2022-01-10 10:50:00,59.1,59.15,58.93,59.09,66905.0,52.7211,52.7657,52.5694,52.7122,66905.0
2022-01-10 10:55:00,59.08,59.21,59.06,59.13,45056.0,52.7032,52.8192,52.6854,52.7478,45056.0
2022-01-10 11:00:00,59.13,59.29,59.12,59.26,34619.0,52.7478,52.8906,52.7389,52.8638,34619.0
2022-01-10 11:05:00,59.25,59.29,59.19,59.21,23731.0,52.8549,52.8906,52.8014,52.8192,23731.0
2022-01-10 11:10:00,59.21,59.3,59.21,59.28,42280.0,52.8192,52.8995,52.8192,52.8817,42280.0
2022-01-10 11:15:00,59.29,59.35,59.2,59.33,37448.0,52.8906,52.9441,52.8103,52.9263,37448.0
2022-01-10 11:20:00,59.34,59.4,59.23,59.34,33436.0,52.9352,52.9887,52.8371,52.9352,33436.0
2022-01-10 11:25:00,59.34,59.35,59.14,59.17,63595.0,52.9352,52.9441,52.7568,52.7835,63595.0
2022-01-10 11:30:00,59.2,59.24,59.15,59.22,41220.0,52.8103,52.846,52.7657,52.8281,41220.0
2022-01-10 11:35:00,59.23,59.25,59.15,59.16,52505.0,52.8371,52.8549,52.7657,52.7746,52505.0
2022-01-10 11:40:00,59.16,59.3,59.13,59.3,46871.0,52.7746,52.8995,52.7478,52.8995,46871.0
2022-01-10 11:45:00,59.3,59.35,59.24,59.25,52641.0,52.8995,52.9441,52.846,52.8549,52641.0
2022-01-10 11:50:00,59.23,59.27,59.21,59.24,32092.0,52.8371,52.8727,52.8192,52.846,32092.0
2022-01-10 11:55:00,59.23,59.34,59.21,59.33,30936.0,52.8371,52.9352,52.8192,52.9263,30936.0
2022-01-10 12:00:00,59.32,59.33,59.27,59.3,34333.0,52.9173,52.9263,52.8727,52.8995,34333.0
2022-01-10 12:05:00,59.3,59.36,59.29,59.31,17360.0,52.8995,52.953,52.8906,52.9084,17360.0
2022-01-10 12:10:00,59.32,59.4,59.29,59.4,42837.0,52.9173,52.9887,52.8906,52.9887,42837.0
2022-01-10 12:15:00,59.4,59.43,59.36,59.4,14265.0,52.9887,53.0155,52.953,52.9887,14265.0
2022-01-10 12:20:00,59.4,59.46,59.39,59.43,38195.0,52.9887,53.0422,52.9798,53.0155,38195.0
2022-01-10 12:25:00,59.43,59.54,59.4,59.52,37900.0,53.0155,53.1136,52.9887,53.0958,37900.0
2022-01-10 12:30:00,59.55,59.59,59.51,59.59,40167.0,53.1225,53.1582,53.0868,53.1582,40167.0
2022-01-10 12:35:00,59.59,59.7,59.54,59.68,27336.0,53.1582,53.2563,53.1136,53.2385,27336.0
2022-01-10 12:40:00,59.68,59.79,59.67,59.79,43636.0,53.2385,53.3366,53.2296,53.3366,43636.0
2022-01-10 12:45:00,59.79,59.88,59.78,59.79,54702.0,53.3366,53.4169,53.3277,53.3366,54702.0
2022-01-10 12:50:00,59.79,59.85,59.76,59.78,34276.0,53.3366,53.3901,53.3098,53.3277,34276.0
2022-01-10 12:55:00,59.78,59.9,59.77,59.89,29291.0,53.3277,53.4347,53.3188,53.4258,29291.0
2022-01-10 13:00:00,59.88,59.98,59.86,59.96,57382.0,53.4169,53.5061,53.3991,53.4883,57382.0
2022-01-10 13:05:00,59.95,60.07,59.95,60.0,88716.0,53.4793,53.5864,53.4793,53.5239,88716.0
2022-01-10 13:10:00,60.01,60.08,59.94,59.95,51615.0,53.5329,53.5953,53.4704,53.4793,51615.0
2022-01-10 13:15:00,59.95,59.95,59.77,59.77,29694.0,53.4793,53.4793,53.3188,53.3188,29694.0
2022-01-10 13:20:00,59.77,59.89,59.74,59.8,47327.0,53.3188,53.4258,53.292,53.3455,47327.0
2022-01-10 13:25:00,59.8,59.84,59.77,59.83,23993.0,53.3455,53.3812,53.3188,53.3723,23993.0
2022-01-10 13:30:00,59.84,59.88,59.8,59.82,19227.0,53.3812,53.4169,53.3455,53.3634,19227.0
2022-01-10 13:35:00,59.82,59.9,59.8,59.81,15389.0,53.3634,53.4347,53.3455,53.3545,15389.0
2022-01-10 13:40:00,59.81,59.95,59.81,59.93,18636.0,53.3545,53.4793,53.3545,53.4615,18636.0
2022-01-10 13:45:00,59.92,60.02,59.9,59.98,23586.0,53.4526,53.5418,53.4347,53.5061,23586.0
2022-01-10 13:50:00,59.99,60.03,59.92,59.92,16701.0,53.515,53.5507,53.4526,53.4526,16701.0
2022-01-10 13:55:00,59.92,59.98,59.89,59.98,20145.0,53.4526,53.5061,53.4258,53.5061,20145.0
2022-01-10 14:00:00,59.97,60.06,59.95,60.06,28546.0,53.4972,53.5775,53.4793,53.5775,28546.0
2022-01-10 14:05:00,60.08,60.23,60.08,60.19,34252.0,53.5953,53.7291,53.5953,53.6934,34252.0
2022-01-10 14:10:00,60.2,60.21,60.15,60.16,21484.0,53.7024,53.7113,53.6578,53.6667,21484.0
2022-01-10 14:15:00,60.15,60.21,60.15,60.18,14250.0,53.6578,53.7113,53.6578,53.6845,14250.0
2022-01-10 14:20:00,60.18,60.24,60.18,60.22,18863.0,53.6845,53.738,53.6845,53.7202,18863.0
2022-01-10 14:25:00,60.23,60.25,60.16,60.23,26604.0,53.7291,53.747,53.6667,53.7291,26604.0
2022-01-10 14:30:00,60.23,60.26,60.17,60.26,21050.0,53.7291,53.7559,53.6756,53.7559,21050.0
2022-01-10 14:35:00,60.27,60.3,60.24,60.27,15730.0,53.7648,53.7916,53.738,53.7648,15730.0
2022-01-10 14:40:00,60.26,60.33,60.26,60.32,31342.0,53.7559,53.8183,53.7559,53.8094,31342.0
2022-01-10 14:45:00,60.33,60.41,60.3,60.35,20681.0,53.8183,53.8897,53.7916,53.8362,20681.0
2022-01-10 14:50:00,60.36,60.36,60.26,60.28,53373.0,53.8451,53.8451,53.7559,53.7737,53373.0
2022-01-10 14:55:00,60.28,60.41,60.27,60.4,20706.0,53.7737,53.8897,53.7648,53.8808,20706.0
2022-01-10 15:00:00,60.41,60.54,60.38,60.46,67169.0,53.8897,54.0057,53.8629,53.9343,67169.0
2022-01-10 15:05:00,60.46,60.47,60.24,60.3,44218.0,53.9343,53.9432,53.738,53.7916,44218.0
2022-01-10 15:10:00,60.32,60.38,60.18,60.19,27833.0,53.8094,53.8629,53.6845,53.6934,27833.0
2022-01-10 15:15:00,60.2,60.3,60.15,60.25,25390.0,53.7024,53.7916,53.6578,53.747,25390.0
2022-01-10 15:20:00,60.24,60.31,60.21,60.29,26658.0,53.738,53.8005,53.7113,53.7826,26658.0
2022-01-10 15:25:00,60.3,60.38,60.23,60.25,26859.0,53.7916,53.8629,53.7291,53.747,26859.0
2022-01-10 15:30:00,60.24,60.41,60.22,60.41,47884.0,53.738,53.8897,53.7202,53.8897,47884.0
2022-01-10 15:35:00,60.41,60.44,60.36,60.37,38489.0,53.8897,53.9165,53.8451,53.854,38489.0
2022-01-10 15:40:00,60.38,60.41,60.25,60.3,71045.0,53.8629,53.8897,53.747,53.7916,71045.0
2022-01-10 15:45:00,60.3,60.33,60.23,60.27,78533.0,53.7916,53.8183,53.7291,53.7648,78533.0
2022-01-10 15:50:00,60.28,60.39,60.27,60.35,92436.0,53.7737,53.8718,53.7648,53.8362,92436.0
2022-01-10 15:55:00,60.35,60.44,60.32,60.43,161737.0,53.8362,53.9165,53.8094,53.9075,161737.0
2022-01-11 09:30:00,60.43,60.47,60.22,60.24,141165.0,53.9075,53.9432,53.7202,53.738,141165.0
2022-01-11 09:35:00,60.22,60.28,60.04,60.11,89583.0,53.7202,53.7737,53.5596,53.6221,89583.0
2022-01-11 09:40:00,60.05,60.29,59.95,59.99,96572.0,53.5685,53.7826,53.4793,53.515,96572.0
2022-01-11 09:45:00,59.99,60.03,59.86,60.02,71150.0,53.515,53.5507,53.3991,53.5418,71150.0
2022-01-11 09:50:00,60.02,60.22,59.97,59.97,58987.0,53.5418,53.7202,53.4972,53.4972,58987.0
2022-01-11 09:55:00,59.99,60.21,59.95,60.21,36294.0,53.515,53.7113,53.4793,53.7113,36294.0
2022-01-11 10:00:00,60.21,60.33,60.2,60.27,57099.0,53.7113,53.8183,53.7024,53.7648,57099.0
2022-01-11 10:05:00,60.26,60.45,60.26,60.34,56916.0,53.7559,53.9254,53.7559,53.8272,56916.0
2022-01-11 10:10:00,60.35,60.41,60.15,60.19,50801.0,53.8362,53.8897,53.6578,53.6934,50801.0
2022-01-11 10:15:00,60.19,60.26,60.1,60.22,39630.0,53.6934,53.7559,53.6132,53.7202,39630.0
2022-01-11 10:20:00,60.22,60.24,60.16,60.18,35799.0,53.7202,53.738,53.6667,53.6845,35799.0
2022-01-11 10:25:00,60.19,60.31,60.14,60.26,44937.0,53.6934,53.8005,53.6488,53.7559,44937.0
2022-01-11 10:30:00,60.25,60.3,60.12,60.23,37622.0,53.747,53.7916,53.631,53.7291,37622.0
2022-01-11 10:35:00,60.23,60.32,60.22,60.25,31299.0,53.7291,53.8094,53.7202,53.747,31299.0
2022-01-11 10:40:00,60.25,60.25,60.03,60.04,44999.0,53.747,53.747,53.5507,53.5596,44999.0
2022-01-11 10:45:00,60.03,60.28,60.03,60.27,43147.0,53.5507,53.7737,53.5507,53.7648,43147.0
2022-01-11 10:50:00,60.26,60.27,60.16,60.17,39770.0,53.7559,53.7648,53.6667,53.6756,39770.0
2022-01-11 10:55:00,60.21,60.35,60.21,60.33,33402.0,53.7113,53.8362,53.7113,53.8183,33402.0
2022-01-11 11:00:00,60.34,60.44,60.34,60.43,60173.0,53.8272,53.9165,53.8272,53.9075,60173.0
2022-01-11 11:05:00,60.42,60.66,60.41,60.66,55678.0,53.8986,54.1127,53.8897,54.1127,55678.0
2022-01-11 11:10:00,60.66,60.72,60.52,60.54,96736.0,54.1127,54.1662,53.9878,54.0057,96736.0
2022-01-11 11:15:00,60.54,60.58,60.47,60.5,43230.0,54.0057,54.0413,53.9432,53.97,43230.0
2022-01-11 11:20:00,60.5,60.52,60.41,60.44,28646.0,53.97,53.9878,53.8897,53.9165,28646.0
2022-01-11 11:25:00,60.44,60.48,60.31,60.35,37393.0,53.9165,53.9521,53.8005,53.8362,37393.0
2022-01-11 11:30:00,60.35,60.5,60.34,60.46,35144.0,53.8362,53.97,53.8272,53.9343,35144.0
2022-01-11 11:35:00,60.45,60.46,60.32,60.33,30568.0,53.9254,53.9343,53.8094,53.8183,30568.0
2022-01-11 11:40:00,60.33,60.46,60.31,60.38,28837.0,53.8183,53.9343,53.8005,53.8629,28837.0
2022-01-11 11:45:00,60.38,60.38,60.23,60.28,33746.0,53.8629,53.8629,53.7291,53.7737,33746.0
2022-01-11 11:50:00,60.3,60.33,60.27,60.31,18770.0,53.7916,53.8183,53.7648,53.8005,18770.0
2022-01-11 11:55:00,60.31,60.32,60.25,60.3,22179.0,53.8005,53.8094,53.747,53.7916,22179.0
2022-01-11 12:00:00,60.29,60.31,60.25,60.26,25299.0,53.7826,53.8005,53.747,53.7559,25299.0
2022-01-11 12:05:00,60.26,60.35,60.18,60.34,45829.0,53.7559,53.8362,53.6845,53.8272,45829.0
2022-01-11 12:10:00,60.35,60.39,60.32,60.38,20190.0,53.8362,53.8718,53.8094,53.8629,20190.0
2022-01-11 12:15:00,60.39,60.39,60.27,60.29,14659.0,53.8718,53.8718,53.7648,53.7826,14659.0
2022-01-11 12:20:00,60.29,60.29,60.21,60.25,39848.0,53.7826,53.7826,53.7113,53.747,39848.0
2022-01-11 12:25:00,60.25,60.26,60.18,60.18,18332.0,53.747,53.7559,53.6845,53.6845,18332.0
2022-01-11 12:30:00,60.19,60.2,60.13,60.2,47453.0,53.6934,53.7024,53.6399,53.7024,47453.0
2022-01-11 12:35:00,60.21,60.28,60.19,60.27,52167.0,53.7113,53.7737,53.6934,53.7648,52167.0
2022-01-11 12:40:00,60.28,60.33,60.26,60.3,32560.0,53.7737,53.8183,53.7559,53.7916,32560.0
2022-01-11 12:45:00,60.3,60.34,60.29,60.32,15820.0,53.7916,53.8272,53.7826,53.8094,15820.0
2022-01-11 12:50:00,60.32,60.39,60.3,60.37,40613.0,53.8094,53.8718,53.7916,53.854,40613.0
2022-01-11 12:55:00,60.37,60.37,60.29,60.3,38782.0,53.854,53.854,53.7826,53.7916,38782.0
2022-01-11 13:00:00,60.29,60.31,60.22,60.29,45751.0,53.7826,53.8005,53.7202,53.7826,45751.0
2022-01-11 13:05:00,60.28,60.3,60.24,60.27,26707.0,53.7737,53.7916,53.738,53.7648,26707.0
2022-01-11 13:10:00,60.27,60.36,60.25,60.36,68812.0,53.7648,53.8451,53.747,53.8451,68812.0
2022-01-11 13:15:00,60.36,60.45,60.35,60.45,22096.0,53.8451,53.9254,53.8362,53.9254,22096.0
2022-01-11 13:20:00,60.45,60.51,60.44,60.47,52254.0,53.9254,53.9789,53.9165,53.9432,52254.0
2022-01-11 13:25:00,60.46,60.51,60.41,60.47,34757.0,53.9343,53.9789,53.8897,53.9432,34757.0
2022-01-11 13:30:00,60.48,60.51,60.44,60.45,21346.0,53.9521,53.9789,53.9165,53.9254,21346.0
2022-01-11 13:35:00,60.45,60.52,60.43,60.5,27337.0,53.9254,53.9878,53.9075,53.97,27337.0
2022-01-11 13:40:00,60.52,60.58,60.46,60.47,32272.0,53.9878,54.0413,53.9343,53.9432,32272.0
2022-01-11 13:45:00,60.45,60.5,60.41,60.45,38291.0,53.9254,53.97,53.8897,53.9254,38291.0
2022-01-11 13:50:00,60.46,60.5,60.45,60.46,22495.0,53.9343,53.97,53.9254,53.9343,22495.0
2022-01-11 13:55:00,60.46,60.47,60.4,60.42,29002.0,53.9343,53.9432,53.8808,53.8986,29002.0
2022-01-11 14:00:00,60.41,60.45,60.36,60.41,24936.0,53.8897,53.9254,53.8451,53.8897,24936.0
2022-01-11 14:05:00,60.41,60.45,60.36,60.42,30294.0,53.8897,53.9254,53.8451,53.8986,30294.0
2022-01-11 14:10:00,60.42,60.49,60.4,60.47,25971.0,53.8986,53.9611,53.8808,53.9432,25971.0
2022-01-11 14:15:00,60.47,60.55,60.44,60.5,19045.0,53.9432,54.0146,53.9165,53.97,19045.0
2022-01-11 14:20:00,60.5,60.53,60.45,60.47,12157.0,53.97,53.9967,53.9254,53.9432,12157.0
2022-01-11 14:25:00,60.48,60.49,60.42,60.47,21226.0,53.9521,53.9611,53.8986,53.9432,21226.0
2022-01-11 14:30:00,60.46,60.48,60.42,60.45,16580.0,53.9343,53.9521,53.8986,53.9254,16580.0
2022-01-11 14:35:00,60.44,60.44,60.39,60.41,12596.0,53.9165,53.9165,53.8718,53.8897,12596.0
2022-01-11 14:40:00,60.41,60.44,60.4,60.41,13328.0,53.8897,53.9165,53.8808,53.8897,13328.0
2022-01-11 14:45:00,60.42,60.46,60.42,60.45,18100.0,53.8986,53.9343,53.8986,53.9254,18100.0
2022-01-11 14:50:00,60.46,60.46,60.4,60.42,21818.0,53.9343,53.9343,53.8808,53.8986,21818.0
2022-01-11 14:55:00,60.42,60.46,60.41,60.43,18490.0,53.8986,53.9343,53.8897,53.9075,18490.0
2022-01-11 15:00:00,60.43,60.47,60.41,60.44,17273.0,53.9075,53.9432,53.8897,53.9165,17273.0
2022-01-11 15:05:00,60.45,60.54,60.45,60.53,17511.0,53.9254,54.0057,53.9254,53.9967,17511.0
2022-01-11 15:10:00,60.53,60.6,60.52,60.57,17646.0,53.9967,54.0592,53.9878,54.0324,17646.0
2022-01-11 15:15:00,60.57,60.67,60.57,60.63,31954.0,54.0324,54.1216,54.0324,54.0859,31954.0
2022-01-11 15:20:00,60.63,60.65,60.56,60.6,23487.0,54.0859,54.1038,54.0235,54.0592,23487.0
2022-01-11 15:25:00,60.59,60.71,60.57,60.7,42098.0,54.0503,54.1573,54.0324,54.1484,42098.0
2022-01-11 15:30:00,60.71,60.77,60.66,60.73,47780.0,54.1573,54.2108,54.1127,54.1752,47780.0
2022-01-11 15:35:00,60.73,60.78,60.71,60.72,64325.0,54.1752,54.2198,54.1573,54.1662,64325.0
2022-01-11 15:40:00,60.73,60.83,60.73,60.8,54062.0,54.1752,54.2644,54.1752,54.2376,54062.0
2022-01-11 15:45:00,60.81,60.84,60.77,60.79,61894.0,54.2465,54.2733,54.2108,54.2287,61894.0
2022-01-11 15:50:00,60.81,60.9,60.79,60.88,91216.0,54.2465,54.3268,54.2287,54.309,91216.0
2022-01-11 15:55:00,60.88,60.95,60.87,60.95,274149.0,54.309,54.3714,54.3,54.3714,274149.0
2022-01-12 09:30:00,61.0,61.22,60.87,60.91,181324.0,54.416,54.6123,54.3,54.3357,181324.0
2022-01-12 09:35:00,60.88,61.01,60.75,60.98,65489.0,54.309,54.4249,54.193,54.3982,65489.0
2022-01-12 09:40:00,60.99,61.51,60.95,61.42,79136.0,54.4071,54.871,54.3714,54.7907,79136.0
2022-01-12 09:45:00,61.39,61.46,61.19,61.3,49196.0,54.7639,54.8264,54.5855,54.6836,49196.0
2022-01-12 09:50:00,61.28,61.31,61.14,61.19,45752.0,54.6658,54.6926,54.5409,54.5855,45752.0
2022-01-12 09:55:00,61.2,61.23,60.9,60.94,57791.0,54.5944,54.6212,54.3268,54.3625,57791.0
2022-01-12 10:00:00,60.95,60.98,60.8,60.8,60329.0,54.3714,54.3982,54.2376,54.2376,60329.0
2022-01-12 10:05:00,60.77,60.84,60.74,60.8,35916.0,54.2108,54.2733,54.1841,54.2376,35916.0
2022-01-12 10:10:00,60.82,60.95,60.76,60.83,41972.0,54.2554,54.3714,54.2019,54.2644,41972.0
2022-01-12 10:15:00,60.83,60.91,60.79,60.82,28532.0,54.2644,54.3357,54.2287,54.2554,28532.0
2022-01-12 10:20:00,60.85,60.89,60.75,60.85,53822.0,54.2822,54.3179,54.193,54.2822,53822.0
2022-01-12 10:25:00,60.85,60.85,60.6,60.67,53866.0,54.2822,54.2822,54.0592,54.1216,53866.0
2022-01-12 10:30:00,60.69,60.77,60.61,60.69,41604.0,54.1395,54.2108,54.0681,54.1395,41604.0
2022-01-12 10:35:00,60.7,60.79,60.64,60.69,40043.0,54.1484,54.2287,54.0949,54.1395,40043.0
2022-01-12 10:40:00,60.69,60.71,60.55,60.59,41761.0,54.1395,54.1573,54.0146,54.0503,41761.0
2022-01-12 10:45:00,60.6,60.87,60.6,60.83,34488.0,54.0592,54.3,54.0592,54.2644,34488.0
2022-01-12 10:50:00,60.86,60.91,60.8,60.88,29759.0,54.2911,54.3357,54.2376,54.309,29759.0
2022-01-12 10:55:00,60.88,60.91,60.83,60.83,23115.0,54.309,54.3357,54.2644,54.2644,23115.0
2022-01-12 11:00:00,60.83,60.88,60.78,60.82,25649.0,54.2644,54.309,54.2198,54.2554,25649.0
2022-01-12 11:05:00,60.82,60.88,60.75,60.78,29832.0,54.2554,54.309,54.193,54.2198,29832.0
2022-01-12 11:10:00,60.78,60.82,60.71,60.74,17538.0,54.2198,54.2554,54.1573,54.1841,17538.0
2022-01-12 11:15:00,60.72,60.76,60.52,60.53,38978.0,54.1662,54.2019,53.9878,53.9967,38978.0
2022-01-12 11:20:00,60.52,60.57,60.46,60.49,45376.0,53.9878,54.0324,53.9343,53.9611,45376.0
2022-01-12 11:25:00,60.48,60.58,60.45,60.58,33481.0,53.9521,54.0413,53.9254,54.0413,33481.0
2022-01-12 11:30:00,60.57,60.79,60.57,60.79,40413.0,54.0324,54.2287,54.0324,54.2287,40413.0
2022-01-12 11:35:00,60.79,60.89,60.78,60.89,20323.0,54.2287,54.3179,54.2198,54.3179,20323.0
2022-01-12 11:40:00,60.9,60.98,60.87,60.91,39899.0,54.3268,54.3982,54.3,54.3357,39899.0
2022-01-12 11:45:00,60.92,60.96,60.89,60.95,19602.0,54.3446,54.3803,54.3179,54.3714,19602.0
2022-01-12 11:50:00,60.95,60.95,60.85,60.9,30337.0,54.3714,54.3714,54.2822,54.3268,30337.0
2022-01-12 11:55:00,60.9,60.93,60.86,60.93,13787.0,54.3268,54.3536,54.2911,54.3536,13787.0
2022-01-12 12:00:00,60.93,60.95,60.87,60.95,14324.0,54.3536,54.3714,54.3,54.3714,14324.0
2022-01-12 12:05:00,60.96,60.96,60.86,60.9,15910.0,54.3803,54.3803,54.2911,54.3268,15910.0
2022-01-12 12:10:00,60.9,61.06,60.86,60.94,48925.0,54.3268,54.4695,54.2911,54.3625,48925.0
2022-01-12 12:15:00,60.95,61.03,60.93,61.03,27329.0,54.3714,54.4428,54.3536,54.4428,27329.0
2022-01-12 12:20:00,61.03,61.06,60.94,60.95,28517.0,54.4428,54.4695,54.3625,54.3714,28517.0
2022-01-12 12:25:00,60.94,60.98,60.92,60.93,10021.0,54.3625,54.3982,54.3446,54.3536,10021.0
2022-01-12 12:30:00,60.93,60.96,60.9,60.9,25450.0,54.3536,54.3803,54.3268,54.3268,25450.0
2022-01-12 12:35:00,60.91,61.01,60.9,60.98,22391.0,54.3357,54.4249,54.3268,54.3982,22391.0
2022-01-12 12:40:00,60.99,61.06,60.98,61.05,15713.0,54.4071,54.4695,54.3982,54.4606,15713.0
2022-01-12 12:45:00,61.03,61.1,61.03,61.07,13467.0,54.4428,54.5052,54.4428,54.4785,13467.0
2022-01-12 12:50:00,61.08,61.1,61.0,61.01,12789.0,54.4874,54.5052,54.416,54.4249,12789.0
2022-01-12 12:55:00,61.02,61.03,60.97,60.97,13576.0,54.4339,54.4428,54.3892,54.3892,13576.0
2022-01-12 13:00:00,60.97,61.02,60.95,61.02,24509.0,54.3892,54.4339,54.3714,54.4339,24509.0
2022-01-12 13:05:00,61.02,61.03,60.96,60.98,16001.0,54.4339,54.4428,54.3803,54.3982,16001.0
2022-01-12 13:10:00,60.98,61.02,60.97,61.02,16389.0,54.3982,54.4339,54.3892,54.4339,16389.0
2022-01-12 13:15:00,61.0,61.03,60.98,61.0,10325.0,54.416,54.4428,54.3982,54.416,10325.0
2022-01-12 13:20:00,61.0,61.0,60.95,60.97,8896.0,54.416,54.416,54.3714,54.3892,8896.0
2022-01-12 13:25:00,60.97,61.01,60.97,61.0,9926.0,54.3892,54.4249,54.3892,54.416,9926.0
2022-01-12 13:30:00,61.0,61.05,60.97,61.01,15076.0,54.416,54.4606,54.3892,54.4249,15076.0
2022-01-12 13:35:00,61.02,61.05,60.99,61.03,12347.0,54.4339,54.4606,54.4071,54.4428,12347.0
2022-01-12 13:40:00,61.03,61.07,61.02,61.06,12337.0,54.4428,54.4785,54.4339,54.4695,12337.0
2022-01-12 13:45:00,61.06,61.08,61.03,61.06,19114.0,54.4695,54.4874,54.4428,54.4695,19114.0
2022-01-12 13:50:00,61.05,61.06,60.92,60.92,15975.0,54.4606,54.4695,54.3446,54.3446,15975.0
2022-01-12 13:55:00,60.92,60.97,60.9,60.92,12371.0,54.3446,54.3892,54.3268,54.3446,12371.0
2022-01-12 14:00:00,60.92,61.0,60.92,60.98,21983.0,54.3446,54.416,54.3446,54.3982,21983.0
2022-01-12 14:05:00,60.97,61.0,60.95,60.98,13945.0,54.3892,54.416,54.3714,54.3982,13945.0
2022-01-12 14:10:00,60.97,61.05,60.97,61.05,7598.0,54.3892,54.4606,54.3892,54.4606,7598.0
2022-01-12 14:15:00,61.05,61.07,60.99,61.05,20074.0,54.4606,54.4785,54.4071,54.4606,20074.0
2022-01-12 14:20:00,61.05,61.12,61.03,61.11,15047.0,54.4606,54.5231,54.4428,54.5141,15047.0
2022-01-12 14:25:00,61.11,61.15,61.1,61.13,17113.0,54.5141,54.5498,54.5052,54.532,17113.0
2022-01-12 14:30:00,61.14,61.15,61.08,61.1,14840.0,54.5409,54.5498,54.4874,54.5052,14840.0
2022-01-12 14:35:00,61.1,61.14,61.08,61.09,23422.0,54.5052,54.5409,54.4874,54.4963,23422.0
2022-01-12 14:40:00,61.09,61.13,61.07,61.1,10711.0,54.4963,54.532,54.4785,54.5052,10711.0
2022-01-12 14:45:00,61.1,61.18,61.09,61.17,16259.0,54.5052,54.5766,54.4963,54.5677,16259.0
2022-01-12 14:50:00,61.17,61.18,61.11,61.13,19212.0,54.5677,54.5766,54.5141,54.532,19212.0
2022-01-12 14:55:00,61.13,61.19,61.12,61.19,44443.0,54.532,54.5855,54.5231,54.5855,44443.0
2022-01-12 15:00:00,61.19,61.24,61.14,61.19,79301.0,54.5855,54.6301,54.5409,54.5855,79301.0
2022-01-12 15:05:00,61.19,61.24,61.18,61.21,44033.0,54.5855,54.6301,54.5766,54.6033,44033.0
2022-01-12 15:10:00,61.21,61.32,61.2,61.28,50263.0,54.6033,54.7015,54.5944,54.6658,50263.0
2022-01-12 15:15:00,61.28,61.36,61.28,61.31,34749.0,54.6658,54.7372,54.6658,54.6926,34749.0
2022-01-12 15:20:00,61.31,61.36,61.29,61.3,41966.0,54.6926,54.7372,54.6747,54.6836,41966.0
2022-01-12 15:25:00,61.29,61.34,61.29,61.33,28498.0,54.6747,54.7193,54.6747,54.7104,28498.0
2022-01-12 15:30:00,61.33,61.4,61.3,61.35,41987.0,54.7104,54.7728,54.6836,54.7282,41987.0
2022-01-12 15:35:00,61.35,61.42,61.35,61.4,48391.0,54.7282,54.7907,54.7282,54.7728,48391.0
2022-01-12 15:40:00,61.41,61.45,61.38,61.42,56686.0,54.7818,54.8174,54.755,54.7907,56686.0
2022-01-12 15:45:00,61.42,61.43,61.38,61.42,59046.0,54.7907,54.7996,54.755,54.7907,59046.0
2022-01-12 15:50:00,61.41,61.54,61.39,61.52,79007.0,54.7818,54.8977,54.7639,54.8799,79007.0
2022-01-12 15:55:00,61.53,61.58,61.49,61.52,193351.0,54.8888,54.9334,54.8531,54.8799,193351.0
2022-01-13 09:30:00,61.47,61.82,61.33,61.71,186203.0,54.8353,55.1475,54.7104,55.0494,186203.0
2022-01-13 09:35:00,61.72,61.76,61.36,61.73,71236.0,55.0583,55.094,54.7372,55.0672,71236.0
2022-01-13 09:40:00,61.73,61.73,61.47,61.48,40870.0,55.0672,55.0672,54.8353,54.8442,40870.0
2022-01-13 09:45:00,61.47,61.68,61.35,61.49,65009.0,54.8353,55.0226,54.7282,54.8531,65009.0
2022-01-13 09:50:00,61.44,61.79,61.42,61.76,32355.0,54.8085,55.1207,54.7907,55.094,32355.0
2022-01-13 09:55:00,61.76,61.87,61.57,61.62,73731.0,55.094,55.1921,54.9245,54.9691,73731.0
2022-01-13 10:00:00,61.62,61.78,61.6,61.68,76096.0,54.9691,55.1118,54.9512,55.0226,76096.0
2022-01-13 10:05:00,61.68,61.72,61.53,61.58,66037.0,55.0226,55.0583,54.8888,54.9334,66037.0
2022-01-13 10:10:00,61.56,61.61,61.46,61.49,32578.0,54.9156,54.9602,54.8264,54.8531,32578.0
2022-01-13 10:15:00,61.52,61.54,61.4,61.44,38065.0,54.8799,54.8977,54.7728,54.8085,38065.0
2022-01-13 10:20:00,61.45,61.51,61.39,61.4,28417.0,54.8174,54.871,54.7639,54.7728,28417.0
2022-01-13 10:25:00,61.4,61.6,61.39,61.54,35985.0,54.7728,54.9512,54.7639,54.8977,35985.0
2022-01-13 10:30:00,61.54,61.66,61.51,61.64,34346.0,54.8977,55.0048,54.871,54.9869,34346.0
2022-01-13 10:35:00,61.65,61.66,61.47,61.52,27493.0,54.9959,55.0048,54.8353,54.8799,27493.0
2022-01-13 10:40:00,61.52,61.54,61.41,61.51,23530.0,54.8799,54.8977,54.7818,54.871,23530.0
2022-01-13 10:45:00,61.52,61.55,61.47,61.53,20371.0,54.8799,54.9066,54.8353,54.8888,20371.0
2022-01-13 10:50:00,61.49,61.52,61.43,61.48,33719.0,54.8531,54.8799,54.7996,54.8442,33719.0
2022-01-13 10:55:00,61.48,61.56,61.47,61.5,37037.0,54.8442,54.9156,54.8353,54.862,37037.0
2022-01-13 11:00:00,61.49,61.58,61.44,61.55,30609.0,54.8531,54.9334,54.8085,54.9066,30609.0
2022-01-13 11:05:00,61.54,61.63,61.53,61.57,49814.0,54.8977,54.978,54.8888,54.9245,49814.0
2022-01-13 11:10:00,61.58,61.61,61.54,61.6,29383.0,54.9334,54.9602,54.8977,54.9512,29383.0
2022-01-13 11:15:00,61.61,61.68,61.6,61.61,25144.0,54.9602,55.0226,54.9512,54.9602,25144.0
2022-01-13 11:20:00,61.62,61.66,61.59,61.66,21749.0,54.9691,55.0048,54.9423,55.0048,21749.0
2022-01-13 11:25:00,61.66,61.74,61.6,61.61,73126.0,55.0048,55.0761,54.9512,54.9602,73126.0
2022-01-13 11:30:00,61.61,61.67,61.56,61.61,25544.0,54.9602,55.0137,54.9156,54.9602,25544.0
2022-01-13 11:35:00,61.6,61.72,61.59,61.61,27936.0,54.9512,55.0583,54.9423,54.9602,27936.0
2022-01-13 11:40:00,61.62,61.67,61.57,61.57,19990.0,54.9691,55.0137,54.9245,54.9245,19990.0
2022-01-13 11:45:00,61.58,61.64,61.57,61.64,21280.0,54.9334,54.9869,54.9245,54.9869,21280.0
2022-01-13 11:50:00,61.63,61.66,61.55,61.57,84344.0,54.978,55.0048,54.9066,54.9245,84344.0
2022-01-13 11:55:00,61.57,61.59,61.53,61.59,104999.0,54.9245,54.9423,54.8888,54.9423,104999.0
2022-01-13 12:00:00,61.59,61.62,61.51,61.52,59911.0,54.9423,54.9691,54.871,54.8799,59911.0
2022-01-13 12:05:00,61.51,61.57,61.5,61.52,80967.0,54.871,54.9245,54.862,54.8799,80967.0
2022-01-13 12:10:00,61.53,61.57,61.51,61.53,25836.0,54.8888,54.9245,54.871,54.8888,25836.0
2022-01-13 12:15:00,61.53,61.53,61.4,61.48,48182.0,54.8888,54.8888,54.7728,54.8442,48182.0
2022-01-13 12:20:00,61.48,61.5,61.42,61.47,18743.0,54.8442,54.862,54.7907,54.8353,18743.0
2022-01-13 12:25:00,61.46,61.56,61.43,61.54,20367.0,54.8264,54.9156,54.7996,54.8977,20367.0
2022-01-13 12:30:00,61.53,61.58,61.5,61.53,31518.0,54.8888,54.9334,54.862,54.8888,31518.0
2022-01-13 12:35:00,61.55,61.56,61.44,61.49,20950.0,54.9066,54.9156,54.8085,54.8531,20950.0
2022-01-13 12:40:00,61.49,61.5,61.43,61.44,19000.0,54.8531,54.862,54.7996,54.8085,19000.0
2022-01-13 12:45:00,61.44,61.44,61.38,61.42,20791.0,54.8085,54.8085,54.755,54.7907,20791.0
2022-01-13 12:50:00,61.42,61.47,61.4,61.45,10675.0,54.7907,54.8353,54.7728,54.8174,10675.0
2022-01-13 12:55:00,61.46,61.6,61.45,61.55,15034.0,54.8264,54.9512,54.8174,54.9066,15034.0
2022-01-13 13:00:00,61.54,61.55,61.45,61.46,44360.0,54.8977,54.9066,54.8174,54.8264,44360.0
2022-01-13 13:05:00,61.45,61.46,61.39,61.44,45115.0,54.8174,54.8264,54.7639,54.8085,45115.0
2022-01-13 13:10:00,61.43,61.45,61.37,61.43,34191.0,54.7996,54.8174,54.7461,54.7996,34191.0
2022-01-13 13:15:00,61.43,61.44,61.39,61.41,30155.0,54.7996,54.8085,54.7639,54.7818,30155.0
2022-01-13 13:20:00,61.4,61.47,61.4,61.43,89605.0,54.7728,54.8353,54.7728,54.7996,89605.0
2022-01-13 13:25:00,61.44,61.53,61.41,61.52,62716.0,54.8085,54.8888,54.7818,54.8799,62716.0
2022-01-13 13:30:00,61.53,61.62,61.53,61.58,26325.0,54.8888,54.9691,54.8888,54.9334,26325.0
2022-01-13 13:35:00,61.58,61.63,61.54,61.63,41345.0,54.9334,54.978,54.8977,54.978,41345.0
2022-01-13 13:40:00,61.62,61.66,61.58,61.6,35643.0,54.9691,55.0048,54.9334,54.9512,35643.0
2022-01-13 13:45:00,61.59,61.63,61.54,61.63,16387.0,54.9423,54.978,54.8977,54.978,16387.0
2022-01-13 13:50:00,61.64,61.68,61.6,61.67,15585.0,54.9869,55.0226,54.9512,55.0137,15585.0
2022-01-13 13:55:00,61.68,61.72,61.66,61.68,25842.0,55.0226,55.0583,55.0048,55.0226,25842.0
2022-01-13 14:00:00,61.69,61.69,61.6,61.62,27744.0,55.0315,55.0315,54.9512,54.9691,27744.0
2022-01-13 14:05:00,61.62,61.64,61.55,61.56,27710.0,54.9691,54.9869,54.9066,54.9156,27710.0
2022-01-13 14:10:00,61.58,61.61,61.55,61.59,33575.0,54.9334,54.9602,54.9066,54.9423,33575.0
2022-01-13 14:15:00,61.58,61.6,61.47,61.51,39756.0,54.9334,54.9512,54.8353,54.871,39756.0
2022-01-13 14:20:00,61.51,61.59,61.5,61.57,26033.0,54.871,54.9423,54.862,54.9245,26033.0
2022-01-13 14:25:00,61.58,61.59,61.54,61.55,27018.0,54.9334,54.9423,54.8977,54.9066,27018.0
2022-01-13 14:30:00,61.56,61.57,61.52,61.57,29243.0,54.9156,54.9245,54.8799,54.9245,29243.0
2022-01-13 14:35:00,61.58,61.59,61.52,61.56,31366.0,54.9334,54.9423,54.8799,54.9156,31366.0
2022-01-13 14:40:00,61.57,61.62,61.56,61.59,24231.0,54.9245,54.9691,54.9156,54.9423,24231.0
2022-01-13 14:45:00,61.59,61.61,61.56,61.58,24861.0,54.9423,54.9602,54.9156,54.9334,24861.0
2022-01-13 14:50:00,61.58,61.6,61.54,61.55,22747.0,54.9334,54.9512,54.8977,54.9066,22747.0
2022-01-13 14:55:00,61.55,61.6,61.54,61.57,34006.0,54.9066,54.9512,54.8977,54.9245,34006.0
2022-01-13 15:00:00,61.57,61.58,61.5,61.53,103122.0,54.9245,54.9334,54.862,54.8888,103122.0
2022-01-13 15:05:00,61.53,61.57,61.51,61.55,19824.0,54.8888,54.9245,54.871,54.9066,19824.0
2022-01-13 15:10:00,61.55,61.56,61.47,61.49,32570.0,54.9066,54.9156,54.8353,54.8531,32570.0
2022-01-13 15:15:00,61.48,61.51,61.45,61.48,38917.0,54.8442,54.871,54.8174,54.8442,38917.0
2022-01-13 15:20:00,61.48,61.51,61.42,61.45,32161.0,54.8442,54.871,54.7907,54.8174,32161.0
2022-01-13 15:25:00,61.44,61.44,61.37,61.38,36404.0,54.8085,54.8085,54.7461,54.755,36404.0
2022-01-13 15:30:00,61.38,61.4,61.34,61.39,48282.0,54.755,54.7728,54.7193,54.7639,48282.0
2022-01-13 15:35:00,61.39,61.39,61.34,61.38,42310.0,54.7639,54.7639,54.7193,54.755,42310.0
2022-01-13 15:40:00,61.38,61.39,61.34,61.35,59416.0,54.755,54.7639,54.7193,54.7282,59416.0
2022-01-13 15:45:00,61.36,61.37,61.3,61.32,56870.0,54.7372,54.7461,54.6836,54.7015,56870.0
2022-01-13 15:50:00,61.32,61.33,61.22,61.25,119563.0,54.7015,54.7104,54.6123,54.639,119563.0
2022-01-13 15:55:00,61.26,61.33,61.22,61.33,267937.0,54.6479,54.7104,54.6123,54.7104,267937.0
2022-01-14 09:30:00,61.34,61.4,61.07,61.17,141029.0,54.7193,54.7728,54.4785,54.5677,141029.0
2022-01-14 09:35:00,61.2,61.26,60.9,60.99,58081.0,54.5944,54.6479,54.3268,54.4071,58081.0
2022-01-14 09:40:00,60.99,61.05,60.83,60.83,59471.0,54.4071,54.4606,54.2644,54.2644,59471.0
2022-01-14 09:45:00,60.83,61.11,60.83,61.02,99750.0,54.2644,54.5141,54.2644,54.4339,99750.0
2022-01-14 09:50:00,61.03,61.06,60.83,60.86,44692.0,54.4428,54.4695,54.2644,54.2911,44692.0
2022-01-14 09:55:00,60.83,61.06,60.81,61.06,35923.0,54.2644,54.4695,54.2465,54.4695,35923.0
2022-01-14 10:00:00,61.07,61.07,60.91,60.96,45632.0,54.4785,54.4785,54.3357,54.3803,45632.0
2022-01-14 10:05:00,61.01,61.03,60.92,60.97,29413.0,54.4249,54.4428,54.3446,54.3892,29413.0
2022-01-14 10:10:00,60.97,60.98,60.86,60.89,47261.0,54.3892,54.3982,54.2911,54.3179,47261.0
2022-01-14 10:15:00,60.91,61.05,60.9,61.04,131950.0,54.3357,54.4606,54.3268,54.4517,131950.0
2022-01-14 10:20:00,61.04,61.04,60.93,60.95,82693.0,54.4517,54.4517,54.3536,54.3714,82693.0
2022-01-14 10:25:00,60.93,60.94,60.85,60.87,29894.0,54.3536,54.3625,54.2822,54.3,29894.0
2022-01-14 10:30:00,60.88,60.89,60.79,60.87,40004.0,54.309,54.3179,54.2287,54.3,40004.0
2022-01-14 10:35:00,60.87,60.92,60.72,60.73,59977.0,54.3,54.3446,54.1662,54.1752,59977.0
2022-01-14 10:40:00,60.73,60.8,60.64,60.75,49901.0,54.1752,54.2376,54.0949,54.193,49901.0
2022-01-14 10:45:00,60.76,60.82,60.75,60.76,29001.0,54.2019,54.2554,54.193,54.2019,29001.0
2022-01-14 10:50:00,60.75,60.79,60.64,60.75,21238.0,54.193,54.2287,54.0949,54.193,21238.0
2022-01-14 10:55:00,60.76,60.76,60.66,60.72,21682.0,54.2019,54.2019,54.1127,54.1662,21682.0
2022-01-14 11:00:00,60.73,60.79,60.67,60.73,18802.0,54.1752,54.2287,54.1216,54.1752,18802.0
2022-01-14 11:05:00,60.73,60.76,60.68,60.71,24486.0,54.1752,54.2019,54.1305,54.1573,24486.0
2022-01-14 11:10:00,60.72,60.75,60.64,60.68,24057.0,54.1662,54.193,54.0949,54.1305,24057.0
2022-01-14 11:15:00,60.67,60.67,60.54,60.56,25149.0,54.1216,54.1216,54.0057,54.0235,25149.0
2022-01-14 11:20:00,60.57,60.61,60.51,60.57,29003.0,54.0324,54.0681,53.9789,54.0324,29003.0
2022-01-14 11:25:00,60.57,60.59,60.46,60.54,48179.0,54.0324,54.0503,53.9343,54.0057,48179.0
2022-01-14 11:30:00,60.55,60.58,60.49,60.55,52084.0,54.0146,54.0413,53.9611,54.0146,52084.0
2022-01-14 11:35:00,60.56,60.65,60.56,60.61,28941.0,54.0235,54.1038,54.0235,54.0681,28941.0
2022-01-14 11:40:00,60.61,60.63,60.56,60.59,38946.0,54.0681,54.0859,54.0235,54.0503,38946.0
2022-01-14 11:45:00,60.6,60.6,60.46,60.5,62714.0,54.0592,54.0592,53.9343,53.97,62714.0
2022-01-14 11:50:00,60.5,60.59,60.48,60.55,42097.0,53.97,54.0503,53.9521,54.0146,42097.0
2022-01-14 11:55:00,60.55,60.75,60.55,60.74,48522.0,54.0146,54.193,54.0146,54.1841,48522.0
2022-01-14 12:00:00,60.74,60.82,60.7,60.81,18502.0,54.1841,54.2554,54.1484,54.2465,18502.0
2022-01-14 12:05:00,60.82,60.89,60.8,60.84,25041.0,54.2554,54.3179,54.2376,54.2733,25041.0
2022-01-14 12:10:00,60.84,60.89,60.73,60.74,18179.0,54.2733,54.3179,54.1752,54.1841,18179.0
2022-01-14 12:15:00,60.75,60.78,60.69,60.71,20087.0,54.193,54.2198,54.1395,54.1573,20087.0
2022-01-14 12:20:00,60.72,60.73,60.64,60.67,34354.0,54.1662,54.1752,54.0949,54.1216,34354.0
2022-01-14 12:25:00,60.67,60.77,60.66,60.77,34223.0,54.1216,54.2108,54.1127,54.2108,34223.0
2022-01-14 12:30:00,60.77,60.82,60.76,60.81,28370.0,54.2108,54.2554,54.2019,54.2465,28370.0
2022-01-14 12:35:00,60.81,60.88,60.79,60.79,26645.0,54.2465,54.309,54.2287,54.2287,26645.0
2022-01-14 12:40:00,60.8,60.8,60.72,60.72,40389.0,54.2376,54.2376,54.1662,54.1662,40389.0
2022-01-14 12:45:00,60.73,60.73,60.68,60.69,32018.0,54.1752,54.1752,54.1305,54.1395,32018.0
2022-01-14 12:50:00,60.69,60.72,60.65,60.7,24206.0,54.1395,54.1662,54.1038,54.1484,24206.0
2022-01-14 12:55:00,60.7,60.79,60.66,60.78,29223.0,54.1484,54.2287,54.1127,54.2198,29223.0
2022-01-14 13:00:00,60.79,60.8,60.73,60.77,38993.0,54.2287,54.2376,54.1752,54.2108,38993.0
2022-01-14 13:05:00,60.77,60.77,60.67,60.7,48473.0,54.2108,54.2108,54.1216,54.1484,48473.0
2022-01-14 13:10:00,60.71,60.78,60.67,60.77,43803.0,54.1573,54.2198,54.1216,54.2108,43803.0
2022-01-14 13:15:00,60.77,60.87,60.75,60.87,57511.0,54.2108,54.3,54.193,54.3,57511.0
2022-01-14 13:20:00,60.87,60.89,60.78,60.88,55799.0,54.3,54.3179,54.2198,54.309,55799.0
2022-01-14 13:25:00,60.88,61.02,60.88,61.0,28775.0,54.309,54.4339,54.309,54.416,28775.0
2022-01-14 13:30:00,60.99,61.03,60.94,60.97,27090.0,54.4071,54.4428,54.3625,54.3892,27090.0
2022-01-14 13:35:00,60.98,60.99,60.9,60.96,27119.0,54.3982,54.4071,54.3268,54.3803,27119.0
2022-01-14 13:40:00,60.96,60.97,60.88,60.89,30665.0,54.3803,54.3892,54.309,54.3179,30665.0
2022-01-14 13:45:00,60.89,60.93,60.85,60.87,30478.0,54.3179,54.3536,54.2822,54.3,30478.0
2022-01-14 13:50:00,60.87,60.96,60.85,60.94,37913.0,54.3,54.3803,54.2822,54.3625,37913.0
2022-01-14 13:55:00,60.95,60.97,60.89,60.9,40846.0,54.3714,54.3892,54.3179,54.3268,40846.0
2022-01-14 14:00:00,60.9,60.95,60.88,60.92,34243.0,54.3268,54.3714,54.309,54.3446,34243.0
2022-01-14 14:05:00,60.93,60.95,60.9,60.93,29529.0,54.3536,54.3714,54.3268,54.3536,29529.0
2022-01-14 14:10:00,60.91,60.97,60.89,60.96,13283.0,54.3357,54.3892,54.3179,54.3803,13283.0
2022-01-14 14:15:00,60.96,61.04,60.92,61.04,17754.0,54.3803,54.4517,54.3446,54.4517,17754.0
2022-01-14 14:20:00,61.05,61.34,61.05,61.09,152865.0,54.4606,54.7193,54.4606,54.4963,152865.0
2022-01-14 14:25:00,61.09,61.09,60.92,60.92,51677.0,54.4963,54.4963,54.3446,54.3446,51677.0
2022-01-14 14:30:00,60.93,61.04,60.93,60.98,36178.0,54.3536,54.4517,54.3536,54.3982,36178.0
2022-01-14 14:35:00,60.99,61.03,60.96,61.02,29846.0,54.4071,54.4428,54.3803,54.4339,29846.0
2022-01-14 14:40:00,61.01,61.05,60.97,60.99,34847.0,54.4249,54.4606,54.3892,54.4071,34847.0
2022-01-14 14:45:00,61.0,61.1,61.0,61.09,17847.0,54.416,54.5052,54.416,54.4963,17847.0
2022-01-14 14:50:00,61.09,61.18,61.09,61.18,21379.0,54.4963,54.5766,54.4963,54.5766,21379.0
2022-01-14 14:55:00,61.18,61.19,61.11,61.12,18177.0,54.5766,54.5855,54.5141,54.5231,18177.0
2022-01-14 15:00:00,61.13,61.17,61.1,61.1,31734.0,54.532,54.5677,54.5052,54.5052,31734.0
2022-01-14 15:05:00,61.1,61.1,61.04,61.07,20580.0,54.5052,54.5052,54.4517,54.4785,20580.0
2022-01-14 15:10:00,61.08,61.17,61.04,61.09,38796.0,54.4874,54.5677,54.4517,54.4963,38796.0
2022-01-14 15:15:00,61.1,61.18,61.07,61.18,31203.0,54.5052,54.5766,54.4785,54.5766,31203.0
2022-01-14 15:20:00,61.19,61.22,61.14,61.18,63049.0,54.5855,54.6123,54.5409,54.5766,63049.0
2022-01-14 15:25:00,61.17,61.19,61.14,61.15,23823.0,54.5677,54.5855,54.5409,54.5498,23823.0
2022-01-14 15:30:00,61.15,61.2,61.13,61.19,48408.0,54.5498,54.5944,54.532,54.5855,48408.0
2022-01-14 15:35:00,61.2,61.2,61.12,61.19,53753.0,54.5944,54.5944,54.5231,54.5855,53753.0
2022-01-14 15:40:00,61.19,61.28,61.19,61.26,60426.0,54.5855,54.6658,54.5855,54.6479,60426.0
2022-01-14 15:45:00,61.26,61.26,61.13,61.18,75022.0,54.6479,54.6479,54.532,54.5766,75022.0
2022-01-14 15:50:00,61.21,61.27,61.18,61.2,83371.0,54.6033,54.6569,54.5766,54.5944,83371.0
2022-01-14 15:55:00,61.2,61.26,61.12,61.23,234726.0,54.5944,54.6479,54.5231,54.6212,234726.0
2022-01-18 09:30:00,60.92,61.05,60.73,60.87,190242.0,54.3446,54.4606,54.1752,54.3,190242.0
2022-01-18 09:35:00,60.86,60.86,60.68,60.71,50598.0,54.2911,54.2911,54.1305,54.1573,50598.0
2022-01-18 09:40:00,60.7,60.71,60.41,60.46,74210.0,54.1484,54.1573,53.8897,53.9343,74210.0
2022-01-18 09:45:00,60.47,60.75,60.46,60.72,106054.0,53.9432,54.193,53.9343,54.1662,106054.0
2022-01-18 09:50:00,60.71,61.05,60.66,61.02,57866.0,54.1573,54.4606,54.1127,54.4339,57866.0
2022-01-18 09:55:00,61.01,61.04,60.75,60.82,37394.0,54.4249,54.4517,54.193,54.2554,37394.0
2022-01-18 10:00:00,60.79,60.94,60.61,60.61,112494.0,54.2287,54.3625,54.0681,54.0681,112494.0
2022-01-18 10:05:00,60.61,60.75,60.54,60.68,31092.0,54.0681,54.193,54.0057,54.1305,31092.0
2022-01-18 10:10:00,60.69,60.76,60.5,60.52,31822.0,54.1395,54.2019,53.97,53.9878,31822.0
2022-01-18 10:15:00,60.51,60.53,60.42,60.48,26791.0,53.9789,53.9967,53.8986,53.9521,26791.0
2022-01-18 10:20:00,60.5,60.54,60.35,60.52,75164.0,53.97,54.0057,53.8362,53.9878,75164.0
2022-01-18 10:25:00,60.52,60.8,60.52,60.8,68266.0,53.9878,54.2376,53.9878,54.2376,68266.0
2022-01-18 10:30:00,60.8,60.94,60.71,60.9,48962.0,54.2376,54.3625,54.1573,54.3268,48962.0
2022-01-18 10:35:00,60.9,61.02,60.9,61.01,36441.0,54.3268,54.4339,54.3268,54.4249,36441.0
2022-01-18 10:40:00,60.99,61.02,60.88,61.02,47783.0,54.4071,54.4339,54.309,54.4339,47783.0
2022-01-18 10:45:00,61.06,61.08,61.01,61.03,34651.0,54.4695,54.4874,54.4249,54.4428,34651.0
2022-01-18 10:50:00,61.03,61.14,60.99,61.14,22877.0,54.4428,54.5409,54.4071,54.5409,22877.0
2022-01-18 10:55:00,61.13,61.18,61.08,61.14,28691.0,54.532,54.5766,54.4874,54.5409,28691.0
2022-01-18 11:00:00,61.13,61.23,61.12,61.16,38738.0,54.532,54.6212,54.5231,54.5587,38738.0
2022-01-18 11:05:00,61.16,61.17,60.97,61.07,31015.0,54.5587,54.5677,54.3892,54.4785,31015.0
2022-01-18 11:10:00,61.07,61.07,60.91,60.94,29182.0,54.4785,54.4785,54.3357,54.3625,29182.0
2022-01-18 11:15:00,60.94,60.99,60.91,60.97,33882.0,54.3625,54.4071,54.3357,54.3892,33882.0
2022-01-18 11:20:00,60.97,60.99,60.89,60.9,42524.0,54.3892,54.4071,54.3179,54.3268,42524.0
2022-01-18 11:25:00,60.89,60.99,60.88,60.99,35595.0,54.3179,54.4071,54.309,54.4071,35595.0
2022-01-18 11:30:00,60.98,60.98,60.79,60.82,28197.0,54.3982,54.3982,54.2287,54.2554,28197.0
2022-01-18 11:35:00,60.81,61.02,60.8,61.01,30895.0,54.2465,54.4339,54.2376,54.4249,30895.0
2022-01-18 11:40:00,61.01,61.05,60.96,60.97,23990.0,54.4249,54.4606,54.3803,54.3892,23990.0
2022-01-18 11:45:00,60.99,61.04,60.92,61.02,15647.0,54.4071,54.4517,54.3446,54.4339,15647.0
2022-01-18 11:50:00,61.01,61.03,60.92,60.95,31346.0,54.4249,54.4428,54.3446,54.3714,31346.0
2022-01-18 11:55:00,60.95,60.97,60.87,60.96,28999.0,54.3714,54.3892,54.3,54.3803,28999.0
2022-01-18 12:00:00,60.96,60.97,60.87,60.91,28205.0,54.3803,54.3892,54.3,54.3357,28205.0
2022-01-18 12:05:00,60.9,60.95,60.88,60.95,32551.0,54.3268,54.3714,54.309,54.3714,32551.0
2022-01-18 12:10:00,60.96,60.98,60.91,60.93,22883.0,54.3803,54.3982,54.3357,54.3536,22883.0
2022-01-18 12:15:00,60.94,61.09,60.92,61.08,24072.0,54.3625,54.4963,54.3446,54.4874,24072.0
2022-01-18 12:20:00,61.08,61.21,61.01,61.12,40533.0,54.4874,54.6033,54.4249,54.5231,40533.0
2022-01-18 12:25:00,61.12,61.12,61.03,61.07,36232.0,54.5231,54.5231,54.4428,54.4785,36232.0
2022-01-18 12:30:00,61.08,61.08,60.95,60.98,23335.0,54.4874,54.4874,54.3714,54.3982,23335.0
2022-01-18 12:35:00,60.97,60.97,60.77,60.79,23662.0,54.3892,54.3892,54.2108,54.2287,23662.0
2022-01-18 12:40:00,60.79,60.87,60.73,60.73,13856.0,54.2287,54.3,54.1752,54.1752,13856.0
2022-01-18 12:45:00,60.75,60.77,60.68,60.71,21121.0,54.193,54.2108,54.1305,54.1573,21121.0
2022-01-18 12:50:00,60.72,60.81,60.7,60.81,32909.0,54.1662,54.2465,54.1484,54.2465,32909.0
2022-01-18 12:55:00,60.8,60.81,60.76,60.79,22803.0,54.2376,54.2465,54.2019,54.2287,22803.0
2022-01-18 13:00:00,60.79,60.86,60.75,60.86,35489.0,54.2287,54.2911,54.193,54.2911,35489.0
2022-01-18 13:05:00,60.85,60.89,60.76,60.85,145588.0,54.2822,54.3179,54.2019,54.2822,145588.0
2022-01-18 13:10:00,60.84,60.88,60.82,60.85,33212.0,54.2733,54.309,54.2554,54.2822,33212.0
2022-01-18 13:15:00,60.85,60.98,60.84,60.92,35558.0,54.2822,54.3982,54.2733,54.3446,35558.0
2022-01-18 13:20:00,60.91,60.94,60.85,60.89,21931.0,54.3357,54.3625,54.2822,54.3179,21931.0
2022-01-18 13:25:00,60.89,60.89,60.81,60.85,23247.0,54.3179,54.3179,54.2465,54.2822,23247.0
2022-01-18 13:30:00,60.85,60.87,60.8,60.86,45499.0,54.2822,54.3,54.2376,54.2911,45499.0
2022-01-18 13:35:00,60.87,60.92,60.82,60.9,33250.0,54.3,54.3446,54.2554,54.3268,33250.0
2022-01-18 13:40:00,60.91,61.0,60.87,61.0,19196.0,54.3357,54.416,54.3,54.416,19196.0
2022-01-18 13:45:00,60.99,61.07,60.98,61.04,22869.0,54.4071,54.4785,54.3982,54.4517,22869.0
2022-01-18 13:50:00,61.05,61.11,61.03,61.03,21922.0,54.4606,54.5141,54.4428,54.4428,21922.0
2022-01-18 13:55:00,61.04,61.08,61.03,61.05,14560.0,54.4517,54.4874,54.4428,54.4606,14560.0
2022-01-18 14:00:00,61.06,61.12,61.06,61.12,38646.0,54.4695,54.5231,54.4695,54.5231,38646.0
2022-01-18 14:05:00,61.13,61.19,61.09,61.09,17471.0,54.532,54.5855,54.4963,54.4963,17471.0
2022-01-18 14:10:00,61.1,61.11,61.07,61.08,12337.0,54.5052,54.5141,54.4785,54.4874,12337.0
2022-01-18 14:15:00,61.08,61.14,61.07,61.12,15698.0,54.4874,54.5409,54.4785,54.5231,15698.0
2022-01-18 14:20:00,61.13,61.13,61.03,61.1,19055.0,54.532,54.532,54.4428,54.5052,19055.0
2022-01-18 14:25:00,61.11,61.17,61.06,61.16,11573.0,54.5141,54.5677,54.4695,54.5587,11573.0
2022-01-18 14:30:00,61.15,61.23,61.15,61.23,22798.0,54.5498,54.6212,54.5498,54.6212,22798.0
2022-01-18 14:35:00,61.23,61.29,61.22,61.25,40217.0,54.6212,54.6747,54.6123,54.639,40217.0
2022-01-18 14:40:00,61.25,61.29,61.24,61.25,12743.0,54.639,54.6747,54.6301,54.639,12743.0
2022-01-18 14:45:00,61.25,61.27,61.23,61.25,12460.0,54.639,54.6569,54.6212,54.639,12460.0
2022-01-18 14:50:00,61.25,61.28,61.22,61.26,26867.0,54.639,54.6658,54.6123,54.6479,26867.0
2022-01-18 14:55:00,61.26,61.28,61.21,61.22,35762.0,54.6479,54.6658,54.6033,54.6123,35762.0
2022-01-18 15:00:00,61.22,61.3,61.18,61.2,36413.0,54.6123,54.6836,54.5766,54.5944,36413.0
2022-01-18 15:05:00,61.2,61.25,61.19,61.23,17500.0,54.5944,54.639,54.5855,54.6212,17500.0
2022-01-18 15:10:00,61.23,61.25,61.17,61.22,33949.0,54.6212,54.639,54.5677,54.6123,33949.0
2022-01-18 15:15:00,61.22,61.23,61.11,61.16,49555.0,54.6123,54.6212,54.5141,54.5587,49555.0
2022-01-18 15:20:00,61.16,61.22,61.16,61.2,28007.0,54.5587,54.6123,54.5587,54.5944,28007.0
2022-01-18 15:25:00,61.2,61.24,61.16,61.21,25516.0,54.5944,54.6301,54.5587,54.6033,25516.0
2022-01-18 15:30:00,61.21,61.24,61.13,61.18,52424.0,54.6033,54.6301,54.532,54.5766,52424.0
2022-01-18 15:35:00,61.17,61.22,61.13,61.17,53498.0,54.5677,54.6123,54.532,54.5677,53498.0
2022-01-18 15:40:00,61.17,61.17,61.08,61.08,55968.0,54.5677,54.5677,54.4874,54.4874,55968.0
2022-01-18 15:45:00,61.08,61.12,61.06,61.12,50505.0,54.4874,54.5231,54.4695,54.5231,50505.0
2022-01-18 15:50:00,61.13,61.2,61.09,61.11,86413.0,54.532,54.5944,54.4963,54.5141,86413.0
2022-01-18 15:55:00,61.11,61.26,61.1,61.25,358498.0,54.5141,54.6479,54.5052,54.639,358498.0
2022-01-19 09:30:00,62.0,62.36,61.91,62.09,312590.0,55.3081,55.6292,55.2278,55.3884,312590.0
2022-01-19 09:35:00,62.12,62.44,62.11,62.42,215824.0,55.4151,55.7006,55.4062,55.6827,215824.0
2022-01-19 09:40:00,62.41,62.52,62.21,62.5,114796.0,55.6738,55.7719,55.4954,55.7541,114796.0
2022-01-19 09:45:00,62.5,62.62,62.38,62.55,158983.0,55.7541,55.8612,55.6471,55.7987,158983.0
2022-01-19 09:50:00,62.55,62.64,62.35,62.4,248618.0,55.7987,55.879,55.6203,55.6649,248618.0
2022-01-19 09:55:00,62.41,62.47,62.33,62.34,100831.0,55.6738,55.7273,55.6025,55.6114,100831.0
2022-01-19 10:00:00,62.33,62.51,62.17,62.49,88470.0,55.6025,55.763,55.4597,55.7452,88470.0
2022-01-19 10:05:00,62.47,62.74,62.41,62.71,137587.0,55.7273,55.9682,55.6738,55.9414,137587.0
2022-01-19 10:10:00,62.69,62.73,62.63,62.66,95243.0,55.9236,55.9593,55.8701,55.8968,95243.0
2022-01-19 10:15:00,62.66,62.67,62.5,62.67,97122.0,55.8968,55.9058,55.7541,55.9058,97122.0
2022-01-19 10:20:00,62.67,62.8,62.51,62.53,231721.0,55.9058,56.0217,55.763,55.7809,231721.0
2022-01-19 10:25:00,62.54,62.7,62.5,62.61,120440.0,55.7898,55.9325,55.7541,55.8522,120440.0
2022-01-19 10:30:00,62.63,62.81,62.6,62.76,171646.0,55.8701,56.0306,55.8433,55.986,171646.0
2022-01-19 10:35:00,62.76,62.91,62.75,62.84,159019.0,55.986,56.1199,55.9771,56.0574,159019.0
2022-01-19 10:40:00,62.85,62.91,62.81,62.85,170596.0,56.0663,56.1199,56.0306,56.0663,170596.0
2022-01-19 10:45:00,62.85,62.88,62.71,62.83,200025.0,56.0663,56.0931,55.9414,56.0485,200025.0
2022-01-19 10:50:00,62.82,63.16,62.8,63.13,256572.0,56.0396,56.3429,56.0217,56.3161,256572.0
2022-01-19 10:55:00,63.13,63.24,63.12,63.21,200388.0,56.3161,56.4142,56.3072,56.3875,200388.0
2022-01-19 11:00:00,63.2,63.43,63.14,63.42,269323.0,56.3786,56.5837,56.325,56.5748,269323.0
2022-01-19 11:05:00,63.43,63.53,63.42,63.47,256668.0,56.5837,56.6729,56.5748,56.6194,256668.0
2022-01-19 11:10:00,63.46,63.55,63.4,63.55,145587.0,56.6105,56.6908,56.557,56.6908,145587.0
2022-01-19 11:15:00,63.55,63.73,63.52,63.66,187511.0,56.6908,56.8513,56.664,56.7889,187511.0
2022-01-19 11:20:00,63.66,63.87,63.62,63.83,223520.0,56.7889,56.9762,56.7532,56.9406,223520.0
2022-01-19 11:25:00,63.83,63.87,63.55,63.68,184108.0,56.9406,56.9762,56.6908,56.8067,184108.0
2022-01-19 11:30:00,63.7,64.03,63.69,63.82,305124.0,56.8246,57.119,56.8157,56.9316,305124.0
2022-01-19 11:35:00,63.81,63.95,63.77,63.86,113668.0,56.9227,57.0476,56.887,56.9673,113668.0
2022-01-19 11:40:00,63.86,63.93,63.84,63.86,67227.0,56.9673,57.0298,56.9495,56.9673,67227.0
2022-01-19 11:45:00,63.86,63.98,63.71,63.98,138285.0,56.9673,57.0744,56.8335,57.0744,138285.0
2022-01-19 11:50:00,63.97,64.16,63.95,64.0,216812.0,57.0654,57.2349,57.0476,57.0922,216812.0
2022-01-19 11:55:00,63.99,63.99,63.83,63.92,153008.0,57.0833,57.0833,56.9406,57.0208,153008.0
2022-01-19 12:00:00,63.93,64.06,63.89,64.06,73127.0,57.0298,57.1457,56.9941,57.1457,73127.0
2022-01-19 12:05:00,64.06,64.18,64.02,64.14,96264.0,57.1457,57.2528,57.11,57.2171,96264.0
2022-01-19 12:10:00,64.14,64.24,64.11,64.14,120053.0,57.2171,57.3063,57.1903,57.2171,120053.0
2022-01-19 12:15:00,64.13,64.16,64.03,64.14,58611.0,57.2082,57.2349,57.119,57.2171,58611.0
2022-01-19 12:20:00,64.14,64.41,64.13,64.39,108459.0,57.2171,57.458,57.2082,57.4401,108459.0
2022-01-19 12:25:00,64.39,64.45,64.34,64.4,107947.0,57.4401,57.4936,57.3955,57.449,107947.0
2022-01-19 12:30:00,64.4,64.52,64.36,64.52,72359.0,57.449,57.5561,57.4134,57.5561,72359.0
2022-01-19 12:35:00,64.52,64.56,64.44,64.47,79492.0,57.5561,57.5918,57.4847,57.5115,79492.0
2022-01-19 12:40:00,64.48,64.48,64.21,64.31,165392.0,57.5204,57.5204,57.2795,57.3687,165392.0
2022-01-19 12:45:00,64.32,64.41,64.26,64.41,57708.0,57.3777,57.458,57.3241,57.458,57708.0
2022-01-19 12:50:00,64.39,64.4,64.25,64.26,66424.0,57.4401,57.449,57.3152,57.3241,66424.0
2022-01-19 12:55:00,64.25,64.27,64.16,64.24,69672.0,57.3152,57.3331,57.2349,57.3063,69672.0
2022-01-19 13:00:00,64.25,64.31,64.15,64.24,85867.0,57.3152,57.3687,57.226,57.3063,85867.0
2022-01-19 13:05:00,64.23,64.39,64.2,64.28,51646.0,57.2974,57.4401,57.2706,57.342,51646.0
2022-01-19 13:10:00,64.29,64.41,64.27,64.39,58466.0,57.3509,57.458,57.3331,57.4401,58466.0
2022-01-19 13:15:00,64.39,64.46,64.32,64.37,53312.0,57.4401,57.5026,57.3777,57.4223,53312.0
2022-01-19 13:20:00,64.37,64.43,64.33,64.43,41802.0,57.4223,57.4758,57.3866,57.4758,41802.0
2022-01-19 13:25:00,64.43,64.46,64.35,64.36,64408.0,57.4758,57.5026,57.4044,57.4134,64408.0
2022-01-19 13:30:00,64.36,64.39,64.28,64.33,46863.0,57.4134,57.4401,57.342,57.3866,46863.0
2022-01-19 13:35:00,64.32,64.32,64.08,64.16,53332.0,57.3777,57.3777,57.1636,57.2349,53332.0
2022-01-19 13:40:00,64.16,64.25,64.15,64.23,37662.0,57.2349,57.3152,57.226,57.2974,37662.0
2022-01-19 13:45:00,64.23,64.28,64.17,64.27,24704.0,57.2974,57.342,57.2439,57.3331,24704.0
2022-01-19 13:50:00,64.26,64.34,64.22,64.34,60859.0,57.3241,57.3955,57.2885,57.3955,60859.0
2022-01-19 13:55:00,64.34,64.35,64.29,64.33,38938.0,57.3955,57.4044,57.3509,57.3866,38938.0
2022-01-19 14:00:00,64.33,64.41,64.31,64.39,132673.0,57.3866,57.458,57.3687,57.4401,132673.0
2022-01-19 14:05:00,64.39,64.42,64.26,64.3,151320.0,57.4401,57.4669,57.3241,57.3598,151320.0
2022-01-19 14:10:00,64.28,64.35,64.23,64.33,42549.0,57.342,57.4044,57.2974,57.3866,42549.0
2022-01-19 14:15:00,64.34,64.36,64.17,64.18,255720.0,57.3955,57.4134,57.2439,57.2528,255720.0
2022-01-19 14:20:00,64.18,64.25,64.11,64.13,100840.0,57.2528,57.3152,57.1903,57.2082,100840.0
2022-01-19 14:25:00,64.14,64.19,64.12,64.17,64606.0,57.2171,57.2617,57.1993,57.2439,64606.0
2022-01-19 14:30:00,64.17,64.42,64.17,64.42,251274.0,57.2439,57.4669,57.2439,57.4669,251274.0
2022-01-19 14:35:00,64.42,64.68,64.42,64.6,665985.0,57.4669,57.6988,57.4669,57.6274,665985.0
2022-01-19 14:40:00,64.61,64.62,64.43,64.54,61690.0,57.6364,57.6453,57.4758,57.5739,61690.0
2022-01-19 14:45:00,64.53,64.54,64.43,64.48,72389.0,57.565,57.5739,57.4758,57.5204,72389.0
2022-01-19 14:50:00,64.48,64.57,64.43,64.54,69348.0,57.5204,57.6007,57.4758,57.5739,69348.0
2022-01-19 14:55:00,64.54,64.63,64.52,64.61,66651.0,57.5739,57.6542,57.5561,57.6364,66651.0
2022-01-19 15:00:00,64.62,64.76,64.6,64.76,113747.0,57.6453,57.7702,57.6274,57.7702,113747.0
2022-01-19 15:05:00,64.76,64.94,64.76,64.92,264370.0,57.7702,57.9307,57.7702,57.9129,264370.0
2022-01-19 15:10:00,64.92,64.96,64.84,64.95,210412.0,57.9129,57.9486,57.8415,57.9397,210412.0
2022-01-19 15:15:00,64.95,65.04,64.95,64.97,149920.0,57.9397,58.02,57.9397,57.9575,149920.0
2022-01-19 15:20:00,64.98,65.19,64.95,65.09,328293.0,57.9664,58.1538,57.9397,58.0646,328293.0
2022-01-19 15:25:00,65.1,65.23,64.99,65.02,163972.0,58.0735,58.1894,57.9754,58.0021,163972.0
2022-01-19 15:30:00,65.01,65.07,64.88,64.91,235991.0,57.9932,58.0467,57.8772,57.904,235991.0
2022-01-19 15:35:00,64.92,64.98,64.9,64.93,145323.0,57.9129,57.9664,57.8951,57.9218,145323.0
2022-01-19 15:40:00,64.92,65.0,64.92,64.98,243374.0,57.9129,57.9843,57.9129,57.9664,243374.0
2022-01-19 15:45:00,64.97,65.0,64.9,64.95,241686.0,57.9575,57.9843,57.8951,57.9397,241686.0
2022-01-19 15:50:00,64.94,64.99,64.9,64.99,584597.0,57.9307,57.9754,57.8951,57.9754,584597.0
2022-01-19 15:55:00,64.98,64.99,64.85,64.95,751979.0,57.9664,57.9754,57.8505,57.9397,751979.0
2022-01-20 09:30:00,64.66,64.95,64.57,64.82,630542.0,57.681,57.9397,57.6007,57.8237,630542.0
2022-01-20 09:35:00,64.82,65.05,64.56,64.64,369190.0,57.8237,58.0289,57.5918,57.6631,369190.0
2022-01-20 09:40:00,64.63,64.79,64.39,64.62,250969.0,57.6542,57.7969,57.4401,57.6453,250969.0
2022-01-20 09:45:00,64.62,64.88,64.44,64.85,179938.0,57.6453,57.8772,57.4847,57.8505,179938.0
2022-01-20 09:50:00,64.84,65.3,64.84,65.24,209850.0,57.8415,58.2519,57.8415,58.1984,209850.0
2022-01-20 09:55:00,65.26,65.47,65.12,65.45,182075.0,58.2162,58.4035,58.0913,58.3857,182075.0
2022-01-20 10:00:00,65.45,65.49,65.22,65.43,185972.0,58.3857,58.4214,58.1805,58.3679,185972.0
2022-01-20 10:05:00,65.43,65.46,65.02,65.13,188402.0,58.3679,58.3946,58.0021,58.1002,188402.0
2022-01-20 10:10:00,65.12,65.12,64.9,65.0,137700.0,58.0913,58.0913,57.8951,57.9843,137700.0
2022-01-20 10:15:00,65.0,65.0,64.66,64.68,167518.0,57.9843,57.9843,57.681,57.6988,167518.0
2022-01-20 10:20:00,64.69,64.83,64.67,64.81,113942.0,57.7077,57.8326,57.6899,57.8148,113942.0
2022-01-20 10:25:00,64.8,64.86,64.68,64.81,105725.0,57.8059,57.8594,57.6988,57.8148,105725.0
2022-01-20 10:30:00,64.8,64.88,64.6,64.78,194008.0,57.8059,57.8772,57.6274,57.788,194008.0
2022-01-20 10:35:00,64.77,64.78,64.26,64.34,145993.0,57.7791,57.788,57.3241,57.3955,145993.0
2022-01-20 10:40:00,64.34,64.52,64.27,64.49,139391.0,57.3955,57.5561,57.3331,57.5293,139391.0
2022-01-20 10:45:00,64.51,64.69,64.5,64.68,86507.0,57.5472,57.7077,57.5382,57.6988,86507.0
2022-01-20 10:50:00,64.68,64.69,64.57,64.64,83282.0,57.6988,57.7077,57.6007,57.6631,83282.0
2022-01-20 10:55:00,64.65,64.68,64.61,64.65,58383.0,57.672,57.6988,57.6364,57.672,58383.0
2022-01-20 11:00:00,64.63,64.67,64.5,64.59,48136.0,57.6542,57.6899,57.5382,57.6185,48136.0
2022-01-20 11:05:00,64.59,64.67,64.41,64.43,78371.0,57.6185,57.6899,57.458,57.4758,78371.0
2022-01-20 11:10:00,64.43,64.44,64.33,64.42,50079.0,57.4758,57.4847,57.3866,57.4669,50079.0
2022-01-20 11:15:00,64.42,64.5,64.33,64.34,68788.0,57.4669,57.5382,57.3866,57.3955,68788.0
2022-01-20 11:20:00,64.33,64.33,63.71,63.98,477385.0,57.3866,57.3866,56.8335,57.0744,477385.0
2022-01-20 11:25:00,63.96,64.15,63.96,64.02,141690.0,57.0565,57.226,57.0565,57.11,141690.0
2022-01-20 11:30:00,64.02,64.14,63.94,64.06,113655.0,57.11,57.2171,57.0387,57.1457,113655.0
2022-01-20 11:35:00,64.06,64.06,63.87,63.98,113353.0,57.1457,57.1457,56.9762,57.0744,113353.0
2022-01-20 11:40:00,63.99,64.08,63.9,64.02,123670.0,57.0833,57.1636,57.003,57.11,123670.0
2022-01-20 11:45:00,64.03,64.15,64.02,64.07,51741.0,57.119,57.226,57.11,57.1547,51741.0
2022-01-20 11:50:00,64.08,64.1,64.02,64.07,38285.0,57.1636,57.1814,57.11,57.1547,38285.0
2022-01-20 11:55:00,64.06,64.22,64.01,64.17,147365.0,57.1457,57.2885,57.1011,57.2439,147365.0
2022-01-20 12:00:00,64.18,64.25,64.1,64.18,64084.0,57.2528,57.3152,57.1814,57.2528,64084.0
2022-01-20 12:05:00,64.2,64.27,64.18,64.25,43432.0,57.2706,57.3331,57.2528,57.3152,43432.0
2022-01-20 12:10:00,64.25,64.27,64.21,64.27,47643.0,57.3152,57.3331,57.2795,57.3331,47643.0
2022-01-20 12:15:00,64.27,64.35,64.23,64.32,54354.0,57.3331,57.4044,57.2974,57.3777,54354.0
2022-01-20 12:20:00,64.32,64.41,64.26,64.39,74119.0,57.3777,57.458,57.3241,57.4401,74119.0
2022-01-20 12:25:00,64.39,64.4,64.31,64.39,55622.0,57.4401,57.449,57.3687,57.4401,55622.0
2022-01-20 12:30:00,64.39,64.44,64.38,64.43,23386.0,57.4401,57.4847,57.4312,57.4758,23386.0
2022-01-20 12:35:00,64.42,64.42,64.31,64.33,30035.0,57.4669,57.4669,57.3687,57.3866,30035.0
2022-01-20 12:40:00,64.34,64.34,64.22,64.3,40108.0,57.3955,57.3955,57.2885,57.3598,40108.0
2022-01-20 12:45:00,64.3,64.35,64.27,64.31,30054.0,57.3598,57.4044,57.3331,57.3687,30054.0
2022-01-20 12:50:00,64.31,64.33,64.26,64.28,32786.0,57.3687,57.3866,57.3241,57.342,32786.0
2022-01-20 12:55:00,64.28,64.3,64.23,64.26,23989.0,57.342,57.3598,57.2974,57.3241,23989.0
2022-01-20 13:00:00,64.26,64.26,64.03,64.1,57981.0,57.3241,57.3241,57.119,57.1814,57981.0
2022-01-20 13:05:00,64.1,64.19,64.06,64.17,24841.0,57.1814,57.2617,57.1457,57.2439,24841.0
2022-01-20 13:10:00,64.16,64.2,64.09,64.2,29003.0,57.2349,57.2706,57.1725,57.2706,29003.0
2022-01-20 13:15:00,64.2,64.21,64.08,64.11,42987.0,57.2706,57.2795,57.1636,57.1903,42987.0
2022-01-20 13:20:00,64.12,64.15,64.09,64.12,42009.0,57.1993,57.226,57.1725,57.1993,42009.0
2022-01-20 13:25:00,64.12,64.16,64.03,64.16,25236.0,57.1993,57.2349,57.119,57.2349,25236.0
2022-01-20 13:30:00,64.16,64.18,64.12,64.17,26829.0,57.2349,57.2528,57.1993,57.2439,26829.0
2022-01-20 13:35:00,64.16,64.2,64.1,64.2,24923.0,57.2349,57.2706,57.1814,57.2706,24923.0
2022-01-20 13:40:00,64.2,64.23,64.16,64.16,18569.0,57.2706,57.2974,57.2349,57.2349,18569.0
2022-01-20 13:45:00,64.16,64.19,64.1,64.18,23621.0,57.2349,57.2617,57.1814,57.2528,23621.0
2022-01-20 13:50:00,64.17,64.2,64.17,64.19,11257.0,57.2439,57.2706,57.2439,57.2617,11257.0
2022-01-20 13:55:00,64.18,64.2,64.13,64.17,38476.0,57.2528,57.2706,57.2082,57.2439,38476.0
2022-01-20 14:00:00,64.17,64.21,64.06,64.17,47446.0,57.2439,57.2795,57.1457,57.2439,47446.0
2022-01-20 14:05:00,64.16,64.19,64.12,64.16,24905.0,57.2349,57.2617,57.1993,57.2349,24905.0
2022-01-20 14:10:00,64.15,64.16,64.03,64.05,33094.0,57.226,57.2349,57.119,57.1368,33094.0
2022-01-20 14:15:00,64.06,64.15,64.06,64.1,43119.0,57.1457,57.226,57.1457,57.1814,43119.0
2022-01-20 14:20:00,64.1,64.18,64.1,64.14,33153.0,57.1814,57.2528,57.1814,57.2171,33153.0
2022-01-20 14:25:00,64.14,64.25,64.11,64.25,89644.0,57.2171,57.3152,57.1903,57.3152,89644.0
2022-01-20 14:30:00,64.24,64.29,64.18,64.26,41311.0,57.3063,57.3509,57.2528,57.3241,41311.0
2022-01-20 14:35:00,64.26,64.3,64.23,64.29,45227.0,57.3241,57.3598,57.2974,57.3509,45227.0
2022-01-20 14:40:00,64.29,64.29,64.22,64.25,78226.0,57.3509,57.3509,57.2885,57.3152,78226.0
2022-01-20 14:45:00,64.26,64.35,64.25,64.33,55944.0,57.3241,57.4044,57.3152,57.3866,55944.0
2022-01-20 14:50:00,64.32,64.35,64.27,64.32,39305.0,57.3777,57.4044,57.3331,57.3777,39305.0
2022-01-20 14:55:00,64.32,64.37,64.29,64.34,28859.0,57.3777,57.4223,57.3509,57.3955,28859.0
2022-01-20 15:00:00,64.34,64.4,64.31,64.38,86968.0,57.3955,57.449,57.3687,57.4312,86968.0
2022-01-20 15:05:00,64.38,64.41,64.34,64.36,45369.0,57.4312,57.458,57.3955,57.4134,45369.0
2022-01-20 15:10:00,64.37,64.37,64.2,64.2,74607.0,57.4223,57.4223,57.2706,57.2706,74607.0
2022-01-20 15:15:00,64.2,64.23,64.03,64.14,108481.0,57.2706,57.2974,57.119,57.2171,108481.0
2022-01-20 15:20:00,64.13,64.23,64.13,64.23,53480.0,57.2082,57.2974,57.2082,57.2974,53480.0
2022-01-20 15:25:00,64.22,64.26,64.18,64.2,79039.0,57.2885,57.3241,57.2528,57.2706,79039.0
2022-01-20 15:30:00,64.2,64.2,63.99,63.99,84920.0,57.2706,57.2706,57.0833,57.0833,84920.0
2022-01-20 15:35:00,63.99,64.01,63.8,63.87,107258.0,57.0833,57.1011,56.9138,56.9762,107258.0
2022-01-20 15:40:00,63.87,64.0,63.86,63.95,74785.0,56.9762,57.0922,56.9673,57.0476,74785.0
2022-01-20 15:45:00,63.95,63.98,63.82,63.82,101278.0,57.0476,57.0744,56.9316,56.9316,101278.0
2022-01-20 15:50:00,63.83,63.94,63.81,63.83,206072.0,56.9406,57.0387,56.9227,56.9406,206072.0
2022-01-20 15:55:00,63.84,63.88,63.76,63.84,639562.0,56.9495,56.9852,56.8781,56.9495,639562.0
2022-01-21 09:30:00,64.21,64.25,63.55,63.65,316065.0,57.2795,57.3152,56.6908,56.78,316065.0
2022-01-21 09:35:00,63.67,63.84,63.52,63.76,116518.0,56.7978,56.9495,56.664,56.8781,116518.0
2022-01-21 09:40:00,63.79,63.83,63.52,63.64,158900.0,56.9049,56.9406,56.664,56.7711,158900.0
2022-01-21 09:45:00,63.63,63.84,63.52,63.78,90399.0,56.7621,56.9495,56.664,56.896,90399.0
2022-01-21 09:50:00,63.79,63.86,63.65,63.68,92694.0,56.9049,56.9673,56.78,56.8067,92694.0
2022-01-21 09:55:00,63.66,63.77,63.64,63.73,131726.0,56.7889,56.887,56.7711,56.8513,131726.0
2022-01-21 10:00:00,63.74,63.83,63.55,63.65,148209.0,56.8603,56.9406,56.6908,56.78,148209.0
2022-01-21 10:05:00,63.66,63.75,63.52,63.55,157910.0,56.7889,56.8692,56.664,56.6908,157910.0
2022-01-21 10:10:00,63.55,63.58,63.48,63.53,137856.0,56.6908,56.7175,56.6283,56.6729,137856.0
2022-01-21 10:15:00,63.53,63.59,63.36,63.37,142068.0,56.6729,56.7265,56.5213,56.5302,142068.0
2022-01-21 10:20:00,63.37,63.65,63.36,63.6,124353.0,56.5302,56.78,56.5213,56.7354,124353.0
2022-01-21 10:25:00,63.59,63.92,63.57,63.74,125495.0,56.7265,57.0208,56.7086,56.8603,125495.0
2022-01-21 10:30:00,63.73,63.99,63.65,63.98,68073.0,56.8513,57.0833,56.78,57.0744,68073.0
2022-01-21 10:35:00,63.98,64.05,63.86,63.88,55555.0,57.0744,57.1368,56.9673,56.9852,55555.0
2022-01-21 10:40:00,63.87,63.96,63.73,63.78,98074.0,56.9762,57.0565,56.8513,56.896,98074.0
2022-01-21 10:45:00,63.77,63.83,63.66,63.83,43759.0,56.887,56.9406,56.7889,56.9406,43759.0
2022-01-21 10:50:00,63.83,63.88,63.66,63.82,87119.0,56.9406,56.9852,56.7889,56.9316,87119.0
2022-01-21 10:55:00,63.82,63.95,63.77,63.92,64072.0,56.9316,57.0476,56.887,57.0208,64072.0
2022-01-21 11:00:00,63.93,63.94,63.62,63.63,52495.0,57.0298,57.0387,56.7532,56.7621,52495.0
2022-01-21 11:05:00,63.64,63.83,63.64,63.76,70592.0,56.7711,56.9406,56.7711,56.8781,70592.0
2022-01-21 11:10:00,63.77,63.77,63.48,63.5,66479.0,56.887,56.887,56.6283,56.6462,66479.0
2022-01-21 11:15:00,63.51,63.57,63.49,63.5,76277.0,56.6551,56.7086,56.6373,56.6462,76277.0
2022-01-21 11:20:00,63.5,63.71,63.5,63.71,65601.0,56.6462,56.8335,56.6462,56.8335,65601.0
2022-01-21 11:25:00,63.71,63.73,63.63,63.66,70896.0,56.8335,56.8513,56.7621,56.7889,70896.0
2022-01-21 11:30:00,63.67,63.72,63.62,63.65,45829.0,56.7978,56.8424,56.7532,56.78,45829.0
2022-01-21 11:35:00,63.68,63.69,63.29,63.29,49422.0,56.8067,56.8157,56.4588,56.4588,49422.0
2022-01-21 11:40:00,63.31,63.31,63.14,63.14,45707.0,56.4767,56.4767,56.325,56.325,45707.0
2022-01-21 11:45:00,63.14,63.18,63.08,63.1,37343.0,56.325,56.3607,56.2715,56.2893,37343.0
2022-01-21 11:50:00,63.1,63.15,63.06,63.14,52496.0,56.2893,56.334,56.2537,56.325,52496.0
2022-01-21 11:55:00,63.15,63.4,63.15,63.39,40218.0,56.334,56.557,56.334,56.548,40218.0
2022-01-21 12:00:00,63.38,63.38,63.12,63.14,46344.0,56.5391,56.5391,56.3072,56.325,46344.0
2022-01-21 12:05:00,63.14,63.22,63.11,63.16,35148.0,56.325,56.3964,56.2983,56.3429,35148.0
2022-01-21 12:10:00,63.16,63.2,63.1,63.19,42431.0,56.3429,56.3786,56.2893,56.3696,42431.0
2022-01-21 12:15:00,63.18,63.28,63.17,63.21,38809.0,56.3607,56.4499,56.3518,56.3875,38809.0
2022-01-21 12:20:00,63.21,63.27,63.15,63.27,46243.0,56.3875,56.441,56.334,56.441,46243.0
2022-01-21 12:25:00,63.28,63.33,63.22,63.31,32464.0,56.4499,56.4945,56.3964,56.4767,32464.0
2022-01-21 12:30:00,63.3,63.33,63.21,63.33,50899.0,56.4678,56.4945,56.3875,56.4945,50899.0
2022-01-21 12:35:00,63.34,63.39,63.06,63.19,63723.0,56.5034,56.548,56.2537,56.3696,63723.0
2022-01-21 12:40:00,63.19,63.22,63.1,63.11,48133.0,56.3696,56.3964,56.2893,56.2983,48133.0
2022-01-21 12:45:00,63.1,63.1,63.0,63.03,37554.0,56.2893,56.2893,56.2001,56.2269,37554.0
2022-01-21 12:50:00,63.03,63.06,62.99,63.01,27087.0,56.2269,56.2537,56.1912,56.2091,27087.0
2022-01-21 12:55:00,63.0,63.12,62.99,63.07,34926.0,56.2001,56.3072,56.1912,56.2626,34926.0
2022-01-21 13:00:00,63.07,63.15,62.99,63.02,31512.0,56.2626,56.334,56.1912,56.218,31512.0
2022-01-21 13:05:00,63.03,63.09,63.0,63.05,29099.0,56.2269,56.2804,56.2001,56.2447,29099.0
2022-01-21 13:10:00,63.06,63.12,63.04,63.06,23395.0,56.2537,56.3072,56.2358,56.2537,23395.0
2022-01-21 13:15:00,63.05,63.07,63.0,63.02,36929.0,56.2447,56.2626,56.2001,56.218,36929.0
2022-01-21 13:20:00,63.02,63.02,62.92,62.96,71038.0,56.218,56.218,56.1288,56.1645,71038.0
2022-01-21 13:25:00,62.95,62.99,62.9,62.94,36231.0,56.1555,56.1912,56.1109,56.1466,36231.0
2022-01-21 13:30:00,62.93,62.98,62.84,62.85,40492.0,56.1377,56.1823,56.0574,56.0663,40492.0
2022-01-21 13:35:00,62.85,63.0,62.82,62.98,84200.0,56.0663,56.2001,56.0396,56.1823,84200.0
2022-01-21 13:40:00,62.97,63.07,62.95,63.05,93571.0,56.1734,56.2626,56.1555,56.2447,93571.0
2022-01-21 13:45:00,63.05,63.08,62.96,62.99,128084.0,56.2447,56.2715,56.1645,56.1912,128084.0
2022-01-21 13:50:00,62.99,63.0,62.93,63.0,56635.0,56.1912,56.2001,56.1377,56.2001,56635.0
2022-01-21 13:55:00,63.0,63.0,62.88,62.91,39560.0,56.2001,56.2001,56.0931,56.1199,39560.0
2022-01-21 14:00:00,62.92,62.94,62.75,62.75,81737.0,56.1288,56.1466,55.9771,55.9771,81737.0
2022-01-21 14:05:00,62.75,62.79,62.64,62.73,57598.0,55.9771,56.0128,55.879,55.9593,57598.0
2022-01-21 14:10:00,62.74,62.86,62.71,62.78,33335.0,55.9682,56.0753,55.9414,56.0039,33335.0
2022-01-21 14:15:00,62.79,62.86,62.79,62.83,22723.0,56.0128,56.0753,56.0128,56.0485,22723.0
2022-01-21 14:20:00,62.83,62.83,62.72,62.79,74250.0,56.0485,56.0485,55.9504,56.0128,74250.0
2022-01-21 14:25:00,62.77,62.77,62.55,62.6,62505.0,55.995,55.995,55.7987,55.8433,62505.0
2022-01-21 14:30:00,62.61,62.66,62.56,62.62,63030.0,55.8522,55.8968,55.8076,55.8612,63030.0
2022-01-21 14:35:00,62.62,62.79,62.56,62.76,71552.0,55.8612,56.0128,55.8076,55.986,71552.0
2022-01-21 14:40:00,62.77,62.81,62.7,62.73,39463.0,55.995,56.0306,55.9325,55.9593,39463.0
2022-01-21 14:45:00,62.72,62.84,62.71,62.84,35348.0,55.9504,56.0574,55.9414,56.0574,35348.0
2022-01-21 14:50:00,62.85,62.85,62.76,62.8,28034.0,56.0663,56.0663,55.986,56.0217,28034.0
2022-01-21 14:55:00,62.81,62.81,62.73,62.77,44498.0,56.0306,56.0306,55.9593,55.995,44498.0
2022-01-21 15:00:00,62.76,62.78,62.66,62.67,90383.0,55.986,56.0039,55.8968,55.9058,90383.0
2022-01-21 15:05:00,62.66,62.7,62.63,62.64,104200.0,55.8968,55.9325,55.8701,55.879,104200.0
2022-01-21 15:10:00,62.62,62.64,62.42,62.45,164741.0,55.8612,55.879,55.6827,55.7095,164741.0
2022-01-21 15:15:00,62.44,62.5,62.38,62.49,76544.0,55.7006,55.7541,55.6471,55.7452,76544.0
2022-01-21 15:20:00,62.49,62.5,62.42,62.48,59734.0,55.7452,55.7541,55.6827,55.7363,59734.0
2022-01-21 15:25:00,62.47,62.48,62.31,62.39,56342.0,55.7273,55.7363,55.5846,55.656,56342.0
2022-01-21 15:30:00,62.39,62.55,62.39,62.5,104271.0,55.656,55.7987,55.656,55.7541,104271.0
2022-01-21 15:35:00,62.49,62.65,62.49,62.64,97169.0,55.7452,55.8879,55.7452,55.879,97169.0
2022-01-21 15:40:00,62.63,62.72,62.61,62.62,121273.0,55.8701,55.9504,55.8522,55.8612,121273.0
2022-01-21 15:45:00,62.61,62.91,62.56,62.89,210407.0,55.8522,56.1199,55.8076,56.102,210407.0
2022-01-21 15:50:00,62.9,63.18,62.84,63.17,467927.0,56.1109,56.3607,56.0574,56.3518,467927.0
2022-01-21 15:55:00,63.17,63.3,63.09,63.09,1054290.0,56.3518,56.4678,56.2804,56.2804,1054290.0
2022-01-24 09:30:00,62.01,62.47,62.01,62.1,246910.0,55.317,55.7273,55.317,55.3973,246910.0
2022-01-24 09:35:00,62.09,62.11,61.74,61.96,140376.0,55.3884,55.4062,55.0761,55.2724,140376.0
2022-01-24 09:40:00,61.98,62.14,61.84,61.89,98475.0,55.2902,55.433,55.1653,55.2099,98475.0
2022-01-24 09:45:00,61.89,62.0,61.71,61.72,110388.0,55.2099,55.3081,55.0494,55.0583,110388.0
2022-01-24 09:50:00,61.72,61.89,61.63,61.66,96472.0,55.0583,55.2099,54.978,55.0048,96472.0
2022-01-24 09:55:00,61.66,61.81,61.58,61.63,80058.0,55.0048,55.1386,54.9334,54.978,80058.0
2022-01-24 10:00:00,61.64,61.7,61.35,61.38,144811.0,54.9869,55.0405,54.7282,54.755,144811.0
2022-01-24 10:05:00,61.38,61.51,61.19,61.2,100902.0,54.755,54.871,54.5855,54.5944,100902.0
2022-01-24 10:10:00,61.19,61.45,61.04,61.41,96468.0,54.5855,54.8174,54.4517,54.7818,96468.0
2022-01-24 10:15:00,61.4,61.54,61.36,61.5,45943.0,54.7728,54.8977,54.7372,54.862,45943.0
2022-01-24 10:20:00,61.5,61.51,61.24,61.4,75896.0,54.862,54.871,54.6301,54.7728,75896.0
2022-01-24 10:25:00,61.43,61.48,61.25,61.27,69733.0,54.7996,54.8442,54.639,54.6569,69733.0
2022-01-24 10:30:00,61.27,61.55,61.2,61.36,81971.0,54.6569,54.9066,54.5944,54.7372,81971.0
2022-01-24 10:35:00,61.35,61.96,61.26,61.91,62584.0,54.7282,55.2724,54.6479,55.2278,62584.0
2022-01-24 10:40:00,61.89,61.9,61.72,61.83,49895.0,55.2099,55.2189,55.0583,55.1564,49895.0
2022-01-24 10:45:00,61.88,61.88,61.67,61.7,78141.0,55.201,55.201,55.0137,55.0405,78141.0
2022-01-24 10:50:00,61.66,61.98,61.64,61.98,65281.0,55.0048,55.2902,54.9869,55.2902,65281.0
2022-01-24 10:55:00,61.95,61.95,61.74,61.79,53894.0,55.2635,55.2635,55.0761,55.1207,53894.0
2022-01-24 11:00:00,61.8,61.8,61.52,61.54,52386.0,55.1297,55.1297,54.8799,54.8977,52386.0
2022-01-24 11:05:00,61.55,61.71,61.46,61.69,73168.0,54.9066,55.0494,54.8264,55.0315,73168.0
2022-01-24 11:10:00,61.7,61.7,61.32,61.32,109458.0,55.0405,55.0405,54.7015,54.7015,109458.0
2022-01-24 11:15:00,61.32,61.5,61.32,61.48,32330.0,54.7015,54.862,54.7015,54.8442,32330.0
2022-01-24 11:20:00,61.48,61.5,61.44,61.49,76456.0,54.8442,54.862,54.8085,54.8531,76456.0
2022-01-24 11:25:00,61.47,61.52,61.41,61.51,60568.0,54.8353,54.8799,54.7818,54.871,60568.0
2022-01-24 11:30:00,61.54,61.76,61.5,61.73,56568.0,54.8977,55.094,54.862,55.0672,56568.0
2022-01-24 11:35:00,61.73,61.81,61.56,61.64,52927.0,55.0672,55.1386,54.9156,54.9869,52927.0
2022-01-24 11:40:00,61.64,61.65,61.21,61.27,88947.0,54.9869,54.9959,54.6033,54.6569,88947.0
2022-01-24 11:45:00,61.28,61.39,61.23,61.23,98026.0,54.6658,54.7639,54.6212,54.6212,98026.0
2022-01-24 11:50:00,61.22,61.59,61.22,61.56,68732.0,54.6123,54.9423,54.6123,54.9156,68732.0
2022-01-24 11:55:00,61.57,61.78,61.56,61.77,80008.0,54.9245,55.1118,54.9156,55.1029,80008.0
2022-01-24 12:00:00,61.77,61.87,61.71,61.72,100125.0,55.1029,55.1921,55.0494,55.0583,100125.0
2022-01-24 12:05:00,61.72,61.9,61.71,61.77,43100.0,55.0583,55.2189,55.0494,55.1029,43100.0
2022-01-24 12:10:00,61.77,61.81,61.6,61.71,54089.0,55.1029,55.1386,54.9512,55.0494,54089.0
2022-01-24 12:15:00,61.7,61.73,61.57,61.61,66733.0,55.0405,55.0672,54.9245,54.9602,66733.0
2022-01-24 12:20:00,61.61,61.91,61.58,61.91,56714.0,54.9602,55.2278,54.9334,55.2278,56714.0
2022-01-24 12:25:00,61.91,61.91,61.69,61.86,74855.0,55.2278,55.2278,55.0315,55.1832,74855.0
2022-01-24 12:30:00,61.86,62.0,61.83,62.0,68131.0,55.1832,55.3081,55.1564,55.3081,68131.0
2022-01-24 12:35:00,62.0,62.0,61.65,61.72,46344.0,55.3081,55.3081,54.9959,55.0583,46344.0
2022-01-24 12:40:00,61.72,61.93,61.66,61.87,154249.0,55.0583,55.2456,55.0048,55.1921,154249.0
2022-01-24 12:45:00,61.86,61.98,61.84,61.87,48270.0,55.1832,55.2902,55.1653,55.1921,48270.0
2022-01-24 12:50:00,61.86,62.17,61.83,62.15,83752.0,55.1832,55.4597,55.1564,55.4419,83752.0
2022-01-24 12:55:00,62.15,62.19,61.98,62.05,42101.0,55.4419,55.4776,55.2902,55.3527,42101.0
2022-01-24 13:00:00,62.04,62.04,61.82,61.92,39395.0,55.3438,55.3438,55.1475,55.2367,39395.0
2022-01-24 13:05:00,61.92,62.29,61.86,62.24,70302.0,55.2367,55.5668,55.1832,55.5222,70302.0
2022-01-24 13:10:00,62.24,62.35,62.15,62.31,60899.0,55.5222,55.6203,55.4419,55.5846,60899.0
2022-01-24 13:15:00,62.32,62.53,62.32,62.47,118083.0,55.5935,55.7809,55.5935,55.7273,118083.0
2022-01-24 13:20:00,62.46,62.47,62.24,62.26,73673.0,55.7184,55.7273,55.5222,55.54,73673.0
2022-01-24 13:25:00,62.26,62.29,62.1,62.23,51397.0,55.54,55.5668,55.3973,55.5133,51397.0
2022-01-24 13:30:00,62.22,62.39,62.18,62.34,46355.0,55.5043,55.656,55.4686,55.6114,46355.0
2022-01-24 13:35:00,62.33,62.44,62.26,62.31,124010.0,55.6025,55.7006,55.54,55.5846,124010.0
2022-01-24 13:40:00,62.31,62.33,62.09,62.19,36210.0,55.5846,55.6025,55.3884,55.4776,36210.0
2022-01-24 13:45:00,62.19,62.25,62.04,62.07,41874.0,55.4776,55.5311,55.3438,55.3705,41874.0
2022-01-24 13:50:00,62.07,62.22,62.03,62.2,54309.0,55.3705,55.5043,55.3348,55.4865,54309.0
2022-01-24 13:55:00,62.22,62.24,62.08,62.21,37114.0,55.5043,55.5222,55.3794,55.4954,37114.0
2022-01-24 14:00:00,62.22,62.44,62.21,62.34,74409.0,55.5043,55.7006,55.4954,55.6114,74409.0
2022-01-24 14:05:00,62.34,62.47,62.32,62.34,48680.0,55.6114,55.7273,55.5935,55.6114,48680.0
2022-01-24 14:10:00,62.36,62.42,62.13,62.17,45579.0,55.6292,55.6827,55.424,55.4597,45579.0
2022-01-24 14:15:00,62.18,62.25,62.03,62.03,40982.0,55.4686,55.5311,55.3348,55.3348,40982.0
2022-01-24 14:20:00,62.04,62.08,61.85,61.86,42966.0,55.3438,55.3794,55.1743,55.1832,42966.0
2022-01-24 14:25:00,61.86,62.06,61.86,62.05,48871.0,55.1832,55.3616,55.1832,55.3527,48871.0
2022-01-24 14:30:00,62.06,62.18,62.06,62.08,44979.0,55.3616,55.4686,55.3616,55.3794,44979.0
2022-01-24 14:35:00,62.11,62.13,61.93,61.99,30015.0,55.4062,55.424,55.2456,55.2992,30015.0
2022-01-24 14:40:00,61.98,62.07,61.95,62.01,42898.0,55.2902,55.3705,55.2635,55.317,42898.0
2022-01-24 14:45:00,61.99,62.0,61.85,61.89,50073.0,55.2992,55.3081,55.1743,55.2099,50073.0
2022-01-24 14:50:00,61.89,61.96,61.83,61.95,52543.0,55.2099,55.2724,55.1564,55.2635,52543.0
2022-01-24 14:55:00,61.95,62.11,61.89,62.07,57053.0,55.2635,55.4062,55.2099,55.3705,57053.0
2022-01-24 15:00:00,62.06,62.35,62.06,62.3,71766.0,55.3616,55.6203,55.3616,55.5757,71766.0
2022-01-24 15:05:00,62.29,62.32,62.22,62.3,42288.0,55.5668,55.5935,55.5043,55.5757,42288.0
2022-01-24 15:10:00,62.31,62.45,62.3,62.45,40275.0,55.5846,55.7095,55.5757,55.7095,40275.0
2022-01-24 15:15:00,62.46,62.58,62.24,62.29,95765.0,55.7184,55.8255,55.5222,55.5668,95765.0
2022-01-24 15:20:00,62.31,62.49,62.31,62.4,33367.0,55.5846,55.7452,55.5846,55.6649,33367.0
2022-01-24 15:25:00,62.4,62.53,62.32,62.39,72539.0,55.6649,55.7809,55.5935,55.656,72539.0
2022-01-24 15:30:00,62.38,62.64,62.34,62.62,87613.0,55.6471,55.879,55.6114,55.8612,87613.0
2022-01-24 15:35:00,62.62,62.7,62.52,62.69,78194.0,55.8612,55.9325,55.7719,55.9236,78194.0
2022-01-24 15:40:00,62.68,62.74,62.58,62.67,90286.0,55.9147,55.9682,55.8255,55.9058,90286.0
2022-01-24 15:45:00,62.67,62.84,62.65,62.83,103023.0,55.9058,56.0574,55.8879,56.0485,103023.0
2022-01-24 15:50:00,62.84,63.2,62.84,63.13,279812.0,56.0574,56.3786,56.0574,56.3161,279812.0
2022-01-24 15:55:00,63.14,63.21,62.98,63.17,567215.0,56.325,56.3875,56.1823,56.3518,567215.0
2022-01-25 09:30:00,62.72,63.06,62.66,62.7,201067.0,55.9504,56.2537,55.8968,55.9325,201067.0
2022-01-25 09:35:00,62.7,62.8,62.3,62.34,131913.0,55.9325,56.0217,55.5757,55.6114,131913.0
2022-01-25 09:40:00,62.36,62.41,62.15,62.4,92424.0,55.6292,55.6738,55.4419,55.6649,92424.0
2022-01-25 09:45:00,62.4,63.37,62.27,63.1,181085.0,55.6649,56.5302,55.5489,56.2893,181085.0
2022-01-25 09:50:00,63.08,63.18,62.83,62.87,112787.0,56.2715,56.3607,56.0485,56.0842,112787.0
2022-01-25 09:55:00,62.89,63.0,62.76,62.8,69910.0,56.102,56.2001,55.986,56.0217,69910.0
2022-01-25 10:00:00,62.8,62.86,62.27,62.33,83305.0,56.0217,56.0753,55.5489,55.6025,83305.0
2022-01-25 10:05:00,62.33,62.39,62.07,62.23,72021.0,55.6025,55.656,55.3705,55.5133,72021.0
2022-01-25 10:10:00,62.2,62.38,62.08,62.3,51809.0,55.4865,55.6471,55.3794,55.5757,51809.0
2022-01-25 10:15:00,62.29,62.46,62.24,62.34,38215.0,55.5668,55.7184,55.5222,55.6114,38215.0
2022-01-25 10:20:00,62.33,62.42,62.17,62.41,34971.0,55.6025,55.6827,55.4597,55.6738,34971.0
2022-01-25 10:25:00,62.42,62.65,62.35,62.65,40679.0,55.6827,55.8879,55.6203,55.8879,40679.0
2022-01-25 10:30:00,62.63,62.69,62.54,62.6,40562.0,55.8701,55.9236,55.7898,55.8433,40562.0
2022-01-25 10:35:00,62.6,62.67,62.5,62.54,33501.0,55.8433,55.9058,55.7541,55.7898,33501.0
2022-01-25 10:40:00,62.56,62.6,62.43,62.6,44405.0,55.8076,55.8433,55.6917,55.8433,44405.0
2022-01-25 10:45:00,62.59,62.76,62.5,62.69,34650.0,55.8344,55.986,55.7541,55.9236,34650.0
2022-01-25 10:50:00,62.68,62.76,62.55,62.6,41117.0,55.9147,55.986,55.7987,55.8433,41117.0
2022-01-25 10:55:00,62.59,62.62,62.39,62.45,36596.0,55.8344,55.8612,55.656,55.7095,36596.0
2022-01-25 11:00:00,62.45,62.45,62.3,62.39,23216.0,55.7095,55.7095,55.5757,55.656,23216.0
2022-01-25 11:05:00,62.39,62.46,62.33,62.39,34213.0,55.656,55.7184,55.6025,55.656,34213.0
2022-01-25 11:10:00,62.39,62.44,62.33,62.35,29764.0,55.656,55.7006,55.6025,55.6203,29764.0
2022-01-25 11:15:00,62.34,62.59,62.33,62.51,49538.0,55.6114,55.8344,55.6025,55.763,49538.0
2022-01-25 11:20:00,62.49,62.62,62.47,62.58,34346.0,55.7452,55.8612,55.7273,55.8255,34346.0
2022-01-25 11:25:00,62.57,62.61,62.47,62.52,30258.0,55.8166,55.8522,55.7273,55.7719,30258.0
2022-01-25 11:30:00,62.51,62.54,62.42,62.45,47365.0,55.763,55.7898,55.6827,55.7095,47365.0
2022-01-25 11:35:00,62.43,62.5,62.31,62.35,25552.0,55.6917,55.7541,55.5846,55.6203,25552.0
2022-01-25 11:40:00,62.34,62.4,62.3,62.37,32304.0,55.6114,55.6649,55.5757,55.6381,32304.0
2022-01-25 11:45:00,62.37,62.5,62.32,62.49,22690.0,55.6381,55.7541,55.5935,55.7452,22690.0
2022-01-25 11:50:00,62.47,62.65,62.46,62.6,37880.0,55.7273,55.8879,55.7184,55.8433,37880.0
2022-01-25 11:55:00,62.6,62.62,62.36,62.41,34772.0,55.8433,55.8612,55.6292,55.6738,34772.0
2022-01-25 12:00:00,62.38,62.46,62.31,62.45,60821.0,55.6471,55.7184,55.5846,55.7095,60821.0
2022-01-25 12:05:00,62.45,62.51,62.4,62.47,34616.0,55.7095,55.763,55.6649,55.7273,34616.0
2022-01-25 12:10:00,62.47,62.6,62.42,62.6,45622.0,55.7273,55.8433,55.6827,55.8433,45622.0
2022-01-25 12:15:00,62.61,62.65,62.43,62.48,51712.0,55.8522,55.8879,55.6917,55.7363,51712.0
2022-01-25 12:20:00,62.47,62.62,62.45,62.59,36106.0,55.7273,55.8612,55.7095,55.8344,36106.0
2022-01-25 12:25:00,62.6,62.63,62.5,62.53,43365.0,55.8433,55.8701,55.7541,55.7809,43365.0
2022-01-25 12:30:00,62.52,62.54,62.47,62.53,24880.0,55.7719,55.7898,55.7273,55.7809,24880.0
2022-01-25 12:35:00,62.54,62.63,62.5,62.51,41945.0,55.7898,55.8701,55.7541,55.763,41945.0
2022-01-25 12:40:00,62.49,62.54,62.42,62.54,17505.0,55.7452,55.7898,55.6827,55.7898,17505.0
2022-01-25 12:45:00,62.53,62.54,62.42,62.44,15085.0,55.7809,55.7898,55.6827,55.7006,15085.0
2022-01-25 12:50:00,62.45,62.52,62.42,62.47,18304.0,55.7095,55.7719,55.6827,55.7273,18304.0
2022-01-25 12:55:00,62.49,62.53,62.4,62.53,32839.0,55.7452,55.7809,55.6649,55.7809,32839.0
2022-01-25 13:00:00,62.51,62.52,62.43,62.48,27099.0,55.763,55.7719,55.6917,55.7363,27099.0
2022-01-25 13:05:00,62.5,62.55,62.43,62.48,29215.0,55.7541,55.7987,55.6917,55.7363,29215.0
2022-01-25 13:10:00,62.47,62.53,62.42,62.5,23714.0,55.7273,55.7809,55.6827,55.7541,23714.0
2022-01-25 13:15:00,62.5,62.59,62.47,62.58,31158.0,55.7541,55.8344,55.7273,55.8255,31158.0
2022-01-25 13:20:00,62.58,62.62,62.51,62.58,30687.0,55.8255,55.8612,55.763,55.8255,30687.0
2022-01-25 13:25:00,62.57,62.76,62.55,62.73,40132.0,55.8166,55.986,55.7987,55.9593,40132.0
2022-01-25 13:30:00,62.74,62.88,62.72,62.88,23683.0,55.9682,56.0931,55.9504,56.0931,23683.0
2022-01-25 13:35:00,62.88,62.94,62.82,62.92,24841.0,56.0931,56.1466,56.0396,56.1288,24841.0
2022-01-25 13:40:00,62.92,62.93,62.76,62.81,19040.0,56.1288,56.1377,55.986,56.0306,19040.0
2022-01-25 13:45:00,62.83,62.92,62.77,62.91,24951.0,56.0485,56.1288,55.995,56.1199,24951.0
2022-01-25 13:50:00,62.91,62.92,62.82,62.87,18616.0,56.1199,56.1288,56.0396,56.0842,18616.0
2022-01-25 13:55:00,62.87,63.13,62.82,63.09,37579.0,56.0842,56.3161,56.0396,56.2804,37579.0
2022-01-25 14:00:00,63.08,63.09,62.92,62.92,26554.0,56.2715,56.2804,56.1288,56.1288,26554.0
2022-01-25 14:05:00,62.91,63.01,62.89,63.01,30659.0,56.1199,56.2091,56.102,56.2091,30659.0
2022-01-25 14:10:00,63.01,63.19,62.98,63.16,27711.0,56.2091,56.3696,56.1823,56.3429,27711.0
2022-01-25 14:15:00,63.18,63.2,63.04,63.05,36309.0,56.3607,56.3786,56.2358,56.2447,36309.0
2022-01-25 14:20:00,63.05,63.16,63.04,63.15,35875.0,56.2447,56.3429,56.2358,56.334,35875.0
2022-01-25 14:25:00,63.14,63.19,63.07,63.19,33175.0,56.325,56.3696,56.2626,56.3696,33175.0
2022-01-25 14:30:00,63.2,63.26,63.17,63.19,45062.0,56.3786,56.4321,56.3518,56.3696,45062.0
2022-01-25 14:35:00,63.19,63.3,63.18,63.3,28459.0,56.3696,56.4678,56.3607,56.4678,28459.0
2022-01-25 14:40:00,63.29,63.41,63.27,63.38,36554.0,56.4588,56.5659,56.441,56.5391,36554.0
2022-01-25 14:45:00,63.38,63.44,63.34,63.4,45247.0,56.5391,56.5927,56.5034,56.557,45247.0
2022-01-25 14:50:00,63.39,63.48,63.39,63.47,37041.0,56.548,56.6283,56.548,56.6194,37041.0
2022-01-25 14:55:00,63.46,63.58,63.44,63.55,60911.0,56.6105,56.7175,56.5927,56.6908,60911.0
2022-01-25 15:00:00,63.54,63.56,63.27,63.28,56602.0,56.6819,56.6997,56.441,56.4499,56602.0
2022-01-25 15:05:00,63.28,63.28,63.15,63.2,36328.0,56.4499,56.4499,56.334,56.3786,36328.0
2022-01-25 15:10:00,63.2,63.21,63.08,63.14,31360.0,56.3786,56.3875,56.2715,56.325,31360.0
2022-01-25 15:15:00,63.14,63.21,63.12,63.19,20000.0,56.325,56.3875,56.3072,56.3696,20000.0
2022-01-25 15:20:00,63.19,63.2,63.08,63.08,36571.0,56.3696,56.3786,56.2715,56.2715,36571.0
2022-01-25 15:25:00,63.07,63.07,62.97,63.05,37609.0,56.2626,56.2626,56.1734,56.2447,37609.0
2022-01-25 15:30:00,63.06,63.11,63.02,63.09,78742.0,56.2537,56.2983,56.218,56.2804,78742.0
2022-01-25 15:35:00,63.11,63.17,63.02,63.11,103977.0,56.2983,56.3518,56.218,56.2983,103977.0
2022-01-25 15:40:00,63.1,63.19,63.09,63.15,60994.0,56.2893,56.3696,56.2804,56.334,60994.0
2022-01-25 15:45:00,63.15,63.36,63.14,63.23,116323.0,56.334,56.5213,56.325,56.4053,116323.0
2022-01-25 15:50:00,63.16,63.23,63.1,63.13,121959.0,56.3429,56.4053,56.2893,56.3161,121959.0
2022-01-25 15:55:00,63.11,63.34,63.09,63.3,337433.0,56.2983,56.5034,56.2804,56.4678,337433.0
2022-01-26 09:30:00,62.59,62.96,62.54,62.95,118403.0,55.8344,56.1645,55.7898,56.1555,118403.0
2022-01-26 09:35:00,62.93,63.54,62.91,63.52,65134.0,56.1377,56.6819,56.1199,56.664,65134.0
2022-01-26 09:40:00,63.52,63.6,63.38,63.53,58678.0,56.664,56.7354,56.5391,56.6729,58678.0
2022-01-26 09:45:00,63.52,63.9,63.52,63.78,80868.0,56.664,57.003,56.664,56.896,80868.0
2022-01-26 09:50:00,63.78,63.92,63.69,63.72,48117.0,56.896,57.0208,56.8157,56.8424,48117.0
2022-01-26 09:55:00,63.7,63.79,63.59,63.75,32213.0,56.8246,56.9049,56.7265,56.8692,32213.0
2022-01-26 10:00:00,63.76,63.86,63.66,63.85,56275.0,56.8781,56.9673,56.7889,56.9584,56275.0
2022-01-26 10:05:00,63.86,63.86,63.71,63.76,44289.0,56.9673,56.9673,56.8335,56.8781,44289.0
2022-01-26 10:10:00,63.77,63.77,63.51,63.55,47372.0,56.887,56.887,56.6551,56.6908,47372.0
2022-01-26 10:15:00,63.54,63.82,63.53,63.76,40680.0,56.6819,56.9316,56.6729,56.8781,40680.0
2022-01-26 10:20:00,63.76,63.81,63.46,63.47,32829.0,56.8781,56.9227,56.6105,56.6194,32829.0
2022-01-26 10:25:00,63.46,63.47,63.18,63.19,33996.0,56.6105,56.6194,56.3607,56.3696,33996.0
2022-01-26 10:30:00,63.19,63.21,63.05,63.17,48773.0,56.3696,56.3875,56.2447,56.3518,48773.0
2022-01-26 10:35:00,63.17,63.23,63.1,63.14,42794.0,56.3518,56.4053,56.2893,56.325,42794.0
2022-01-26 10:40:00,63.16,63.27,63.15,63.24,48800.0,56.3429,56.441,56.334,56.4142,48800.0
2022-01-26 10:45:00,63.24,63.28,63.18,63.27,40560.0,56.4142,56.4499,56.3607,56.441,40560.0
2022-01-26 10:50:00,63.27,63.31,63.22,63.26,60007.0,56.441,56.4767,56.3964,56.4321,60007.0
2022-01-26 10:55:00,63.28,63.43,63.24,63.38,32558.0,56.4499,56.5837,56.4142,56.5391,32558.0
2022-01-26 11:00:00,63.39,63.39,63.19,63.19,30841.0,56.548,56.548,56.3696,56.3696,30841.0
2022-01-26 11:05:00,63.19,63.36,63.12,63.3,61051.0,56.3696,56.5213,56.3072,56.4678,61051.0
2022-01-26 11:10:00,63.3,63.45,63.3,63.37,61049.0,56.4678,56.6016,56.4678,56.5302,61049.0
2022-01-26 11:15:00,63.37,63.39,63.22,63.23,41689.0,56.5302,56.548,56.3964,56.4053,41689.0
2022-01-26 11:20:00,63.23,63.26,63.16,63.2,40815.0,56.4053,56.4321,56.3429,56.3786,40815.0
2022-01-26 11:25:00,63.2,63.28,63.15,63.16,37225.0,56.3786,56.4499,56.334,56.3429,37225.0
2022-01-26 11:30:00,63.16,63.27,63.12,63.17,51824.0,56.3429,56.441,56.3072,56.3518,51824.0
2022-01-26 11:35:00,63.17,63.19,62.95,63.02,45184.0,56.3518,56.3696,56.1555,56.218,45184.0
2022-01-26 11:40:00,63.02,63.08,62.98,62.99,41730.0,56.218,56.2715,56.1823,56.1912,41730.0
2022-01-26 11:45:00,63.0,63.06,62.96,62.97,24890.0,56.2001,56.2537,56.1645,56.1734,24890.0
2022-01-26 11:50:00,62.97,62.97,62.86,62.93,23883.0,56.1734,56.1734,56.0753,56.1377,23883.0
2022-01-26 11:55:00,62.93,63.03,62.92,62.99,30252.0,56.1377,56.2269,56.1288,56.1912,30252.0
2022-01-26 12:00:00,63.0,63.08,62.98,63.06,29548.0,56.2001,56.2715,56.1823,56.2537,29548.0
2022-01-26 12:05:00,63.07,63.1,63.02,63.04,30126.0,56.2626,56.2893,56.218,56.2358,30126.0
2022-01-26 12:10:00,63.06,63.06,62.92,62.98,34661.0,56.2537,56.2537,56.1288,56.1823,34661.0
2022-01-26 12:15:00,62.97,63.01,62.95,62.95,14667.0,56.1734,56.2091,56.1555,56.1555,14667.0
2022-01-26 12:20:00,62.94,62.99,62.87,62.9,20218.0,56.1466,56.1912,56.0842,56.1109,20218.0
2022-01-26 12:25:00,62.9,62.93,62.83,62.92,17238.0,56.1109,56.1377,56.0485,56.1288,17238.0
2022-01-26 12:30:00,62.91,62.97,62.91,62.93,31060.0,56.1199,56.1734,56.1199,56.1377,31060.0
2022-01-26 12:35:00,62.94,62.99,62.89,62.92,72582.0,56.1466,56.1912,56.102,56.1288,72582.0
2022-01-26 12:40:00,62.93,62.97,62.87,62.9,21064.0,56.1377,56.1734,56.0842,56.1109,21064.0
2022-01-26 12:45:00,62.9,62.94,62.87,62.89,16992.0,56.1109,56.1466,56.0842,56.102,16992.0
2022-01-26 12:50:00,62.89,62.93,62.86,62.92,24967.0,56.102,56.1377,56.0753,56.1288,24967.0
2022-01-26 12:55:00,62.92,62.96,62.9,62.92,18895.0,56.1288,56.1645,56.1109,56.1288,18895.0
2022-01-26 13:00:00,62.93,62.96,62.88,62.94,17859.0,56.1377,56.1645,56.0931,56.1466,17859.0
2022-01-26 13:05:00,62.95,62.95,62.88,62.93,31649.0,56.1555,56.1555,56.0931,56.1377,31649.0
2022-01-26 13:10:00,62.92,62.93,62.87,62.87,21641.0,56.1288,56.1377,56.0842,56.0842,21641.0
2022-01-26 13:15:00,62.87,62.91,62.84,62.86,26487.0,56.0842,56.1199,56.0574,56.0753,26487.0
2022-01-26 13:20:00,62.86,62.89,62.81,62.84,23380.0,56.0753,56.102,56.0306,56.0574,23380.0
2022-01-26 13:25:00,62.83,62.88,62.82,62.85,25904.0,56.0485,56.0931,56.0396,56.0663,25904.0
2022-01-26 13:30:00,62.84,62.9,62.82,62.85,18655.0,56.0574,56.1109,56.0396,56.0663,18655.0
2022-01-26 13:35:00,62.84,62.87,62.78,62.82,18795.0,56.0574,56.0842,56.0039,56.0396,18795.0
2022-01-26 13:40:00,62.81,62.9,62.8,62.89,18029.0,56.0306,56.1109,56.0217,56.102,18029.0
2022-01-26 13:45:00,62.89,62.93,62.88,62.93,17995.0,56.102,56.1377,56.0931,56.1377,17995.0
2022-01-26 13:50:00,62.92,62.94,62.87,62.88,16307.0,56.1288,56.1466,56.0842,56.0931,16307.0
2022-01-26 13:55:00,62.88,62.89,62.71,62.75,29886.0,56.0931,56.102,55.9414,55.9771,29886.0
2022-01-26 14:00:00,62.76,63.08,62.61,62.61,103038.0,55.986,56.2715,55.8522,55.8522,103038.0
2022-01-26 14:05:00,62.62,62.82,62.59,62.72,47802.0,55.8612,56.0396,55.8344,55.9504,47802.0
2022-01-26 14:10:00,62.73,62.84,62.6,62.74,54059.0,55.9593,56.0574,55.8433,55.9682,54059.0
2022-01-26 14:15:00,62.75,62.82,62.66,62.79,25284.0,55.9771,56.0396,55.8968,56.0128,25284.0
2022-01-26 14:20:00,62.83,62.91,62.75,62.82,26628.0,56.0485,56.1199,55.9771,56.0396,26628.0
2022-01-26 14:25:00,62.83,63.15,62.83,63.07,42817.0,56.0485,56.334,56.0485,56.2626,42817.0
2022-01-26 14:30:00,63.08,63.11,62.65,62.7,79656.0,56.2715,56.2983,55.8879,55.9325,79656.0
2022-01-26 14:35:00,62.72,62.98,62.6,62.81,67444.0,55.9504,56.1823,55.8433,56.0306,67444.0
2022-01-26 14:40:00,62.83,62.83,62.07,62.11,157156.0,56.0485,56.0485,55.3705,55.4062,157156.0
2022-01-26 14:45:00,62.08,62.13,61.76,62.12,199113.0,55.3794,55.424,55.094,55.4151,199113.0
2022-01-26 14:50:00,62.14,62.47,61.84,62.25,76048.0,55.433,55.7273,55.1653,55.5311,76048.0
2022-01-26 14:55:00,62.24,62.27,62.01,62.14,84277.0,55.5222,55.5489,55.317,55.433,84277.0
2022-01-26 15:00:00,62.11,62.12,61.73,61.84,130964.0,55.4062,55.4151,55.0672,55.1653,130964.0
2022-01-26 15:05:00,61.83,61.84,61.52,61.53,261773.0,55.1564,55.1653,54.8799,54.8888,261773.0
2022-01-26 15:10:00,61.54,61.74,61.5,61.51,117608.0,54.8977,55.0761,54.862,54.871,117608.0
2022-01-26 15:15:00,61.52,61.59,61.31,61.34,123586.0,54.8799,54.9423,54.6926,54.7193,123586.0
2022-01-26 15:20:00,61.34,61.47,61.24,61.4,116874.0,54.7193,54.8353,54.6301,54.7728,116874.0
2022-01-26 15:25:00,61.42,61.67,61.39,61.65,89055.0,54.7907,55.0137,54.7639,54.9959,89055.0
2022-01-26 15:30:00,61.63,61.77,61.56,61.61,98201.0,54.978,55.1029,54.9156,54.9602,98201.0
2022-01-26 15:35:00,61.61,61.69,61.49,61.61,123460.0,54.9602,55.0315,54.8531,54.9602,123460.0
2022-01-26 15:40:00,61.6,61.77,61.51,61.72,85759.0,54.9512,55.1029,54.871,55.0583,85759.0
2022-01-26 15:45:00,61.72,61.83,61.59,61.66,138166.0,55.0583,55.1564,54.9423,55.0048,138166.0
2022-01-26 15:50:00,61.67,61.83,61.59,61.8,200809.0,55.0137,55.1564,54.9423,55.1297,200809.0
2022-01-26 15:55:00,61.78,61.88,61.63,61.69,305559.0,55.1118,55.201,54.978,55.0315,305559.0
2022-01-27 09:30:00,60.98,61.73,60.71,61.58,266924.0,54.3982,55.0672,54.1573,54.9334,266924.0
2022-01-27 09:35:00,61.55,62.25,61.51,62.23,104261.0,54.9066,55.5311,54.871,55.5133,104261.0
2022-01-27 09:40:00,62.21,62.48,62.08,62.09,75313.0,55.4954,55.7363,55.3794,55.3884,75313.0
2022-01-27 09:45:00,62.1,62.2,61.79,61.91,128762.0,55.3973,55.4865,55.1207,55.2278,128762.0
2022-01-27 09:50:00,61.92,62.28,61.92,62.15,78947.0,55.2367,55.5579,55.2367,55.4419,78947.0
2022-01-27 09:55:00,62.17,62.38,61.92,61.96,62185.0,55.4597,55.6471,55.2367,55.2724,62185.0
2022-01-27 10:00:00,61.96,62.11,61.81,62.05,76613.0,55.2724,55.4062,55.1386,55.3527,76613.0
2022-01-27 10:05:00,62.04,62.16,61.97,62.08,104897.0,55.3438,55.4508,55.2813,55.3794,104897.0
2022-01-27 10:10:00,62.06,62.17,62.03,62.09,74172.0,55.3616,55.4597,55.3348,55.3884,74172.0
2022-01-27 10:15:00,62.1,62.1,61.81,61.91,186250.0,55.3973,55.3973,55.1386,55.2278,186250.0
2022-01-27 10:20:00,61.91,62.07,61.83,61.92,64087.0,55.2278,55.3705,55.1564,55.2367,64087.0
2022-01-27 10:25:00,61.92,61.95,61.64,61.64,65506.0,55.2367,55.2635,54.9869,54.9869,65506.0
2022-01-27 10:30:00,61.64,61.65,61.49,61.54,36888.0,54.9869,54.9959,54.8531,54.8977,36888.0
2022-01-27 10:35:00,61.54,61.87,61.46,61.72,231545.0,54.8977,55.1921,54.8264,55.0583,231545.0
2022-01-27 10:40:00,61.71,61.96,61.65,61.96,67673.0,55.0494,55.2724,54.9959,55.2724,67673.0
2022-01-27 10:45:00,61.98,61.99,61.51,61.53,182319.0,55.2902,55.2992,54.871,54.8888,182319.0
2022-01-27 10:50:00,61.53,61.64,61.39,61.41,88371.0,54.8888,54.9869,54.7639,54.7818,88371.0
2022-01-27 10:55:00,61.4,61.48,61.36,61.39,53341.0,54.7728,54.8442,54.7372,54.7639,53341.0
2022-01-27 11:00:00,61.39,61.47,61.32,61.42,32991.0,54.7639,54.8353,54.7015,54.7907,32991.0
2022-01-27 11:05:00,61.43,61.52,61.39,61.46,37522.0,54.7996,54.8799,54.7639,54.8264,37522.0
2022-01-27 11:10:00,61.47,61.52,61.41,61.48,28072.0,54.8353,54.8799,54.7818,54.8442,28072.0
2022-01-27 11:15:00,61.46,61.56,61.25,61.52,99763.0,54.8264,54.9156,54.639,54.8799,99763.0
2022-01-27 11:20:00,61.52,61.54,61.29,61.32,72622.0,54.8799,54.8977,54.6747,54.7015,72622.0
2022-01-27 11:25:00,61.33,61.44,61.19,61.44,35043.0,54.7104,54.8085,54.5855,54.8085,35043.0
2022-01-27 11:30:00,61.45,61.52,61.37,61.44,52978.0,54.8174,54.8799,54.7461,54.8085,52978.0
2022-01-27 11:35:00,61.45,61.56,61.45,61.53,25954.0,54.8174,54.9156,54.8174,54.8888,25954.0
2022-01-27 11:40:00,61.51,61.57,61.43,61.47,22863.0,54.871,54.9245,54.7996,54.8353,22863.0
2022-01-27 11:45:00,61.49,61.61,61.48,61.5,54849.0,54.8531,54.9602,54.8442,54.862,54849.0
2022-01-27 11:50:00,61.48,61.52,61.41,61.45,71905.0,54.8442,54.8799,54.7818,54.8174,71905.0
2022-01-27 11:55:00,61.44,61.55,61.43,61.55,22316.0,54.8085,54.9066,54.7996,54.9066,22316.0
2022-01-27 12:00:00,61.55,61.59,61.39,61.48,78609.0,54.9066,54.9423,54.7639,54.8442,78609.0
2022-01-27 12:05:00,61.48,61.49,61.33,61.4,15852.0,54.8442,54.8531,54.7104,54.7728,15852.0
2022-01-27 12:10:00,61.42,61.43,61.29,61.32,28511.0,54.7907,54.7996,54.6747,54.7015,28511.0
2022-01-27 12:15:00,61.32,61.32,61.21,61.29,21062.0,54.7015,54.7015,54.6033,54.6747,21062.0
2022-01-27 12:20:00,61.28,61.34,61.25,61.3,21554.0,54.6658,54.7193,54.639,54.6836,21554.0
2022-01-27 12:25:00,61.31,61.33,61.12,61.12,47971.0,54.6926,54.7104,54.5231,54.5231,47971.0
2022-01-27 12:30:00,61.12,61.16,60.92,60.94,107093.0,54.5231,54.5587,54.3446,54.3625,107093.0
2022-01-27 12:35:00,60.94,60.97,60.84,60.89,43442.0,54.3625,54.3892,54.2733,54.3179,43442.0
2022-01-27 12:40:00,60.88,60.99,60.85,60.86,47054.0,54.309,54.4071,54.2822,54.2911,47054.0
2022-01-27 12:45:00,60.86,60.86,60.69,60.77,60549.0,54.2911,54.2911,54.1395,54.2108,60549.0
2022-01-27 12:50:00,60.77,60.95,60.76,60.92,47898.0,54.2108,54.3714,54.2019,54.3446,47898.0
2022-01-27 12:55:00,60.9,60.91,60.71,60.71,46902.0,54.3268,54.3357,54.1573,54.1573,46902.0
2022-01-27 13:00:00,60.75,60.78,60.6,60.61,46847.0,54.193,54.2198,54.0592,54.0681,46847.0
2022-01-27 13:05:00,60.6,60.62,60.53,60.58,54747.0,54.0592,54.077,53.9967,54.0413,54747.0
2022-01-27 13:10:00,60.58,60.73,60.56,60.7,40273.0,54.0413,54.1752,54.0235,54.1484,40273.0
2022-01-27 13:15:00,60.7,60.85,60.68,60.8,45383.0,54.1484,54.2822,54.1305,54.2376,45383.0
2022-01-27 13:20:00,60.8,60.82,60.67,60.7,23361.0,54.2376,54.2554,54.1216,54.1484,23361.0
2022-01-27 13:25:00,60.71,60.81,60.69,60.71,24131.0,54.1573,54.2465,54.1395,54.1573,24131.0
2022-01-27 13:30:00,60.72,60.82,60.54,60.66,119019.0,54.1662,54.2554,54.0057,54.1127,119019.0
2022-01-27 13:35:00,60.64,60.7,60.55,60.57,32690.0,54.0949,54.1484,54.0146,54.0324,32690.0
2022-01-27 13:40:00,60.58,60.71,60.52,60.64,34416.0,54.0413,54.1573,53.9878,54.0949,34416.0
2022-01-27 13:45:00,60.64,60.64,60.54,60.55,37150.0,54.0949,54.0949,54.0057,54.0146,37150.0
2022-01-27 13:50:00,60.55,60.61,60.42,60.42,67299.0,54.0146,54.0681,53.8986,53.8986,67299.0
2022-01-27 13:55:00,60.42,60.53,60.41,60.41,120194.0,53.8986,53.9967,53.8897,53.8897,120194.0
2022-01-27 14:00:00,60.41,60.5,60.4,60.46,129663.0,53.8897,53.97,53.8808,53.9343,129663.0
2022-01-27 14:05:00,60.46,60.59,60.4,60.49,135441.0,53.9343,54.0503,53.8808,53.9611,135441.0
2022-01-27 14:10:00,60.5,60.55,60.4,60.49,39781.0,53.97,54.0146,53.8808,53.9611,39781.0
2022-01-27 14:15:00,60.49,60.49,60.27,60.35,93035.0,53.9611,53.9611,53.7648,53.8362,93035.0
2022-01-27 14:20:00,60.35,60.36,60.23,60.25,65578.0,53.8362,53.8451,53.7291,53.747,65578.0
2022-01-27 14:25:00,60.25,60.27,60.14,60.17,131318.0,53.747,53.7648,53.6488,53.6756,131318.0
2022-01-27 14:30:00,60.16,60.38,60.09,60.35,133224.0,53.6667,53.8629,53.6042,53.8362,133224.0
2022-01-27 14:35:00,60.35,60.4,60.32,60.33,48488.0,53.8362,53.8808,53.8094,53.8183,48488.0
2022-01-27 14:40:00,60.33,60.55,60.32,60.55,39258.0,53.8183,54.0146,53.8094,54.0146,39258.0
2022-01-27 14:45:00,60.55,60.66,60.54,60.6,65119.0,54.0146,54.1127,54.0057,54.0592,65119.0
2022-01-27 14:50:00,60.59,60.65,60.39,60.44,43165.0,54.0503,54.1038,53.8718,53.9165,43165.0
2022-01-27 14:55:00,60.45,60.54,60.41,60.45,39570.0,53.9254,54.0057,53.8897,53.9254,39570.0
2022-01-27 15:00:00,60.45,60.65,60.44,60.6,52322.0,53.9254,54.1038,53.9165,54.0592,52322.0
2022-01-27 15:05:00,60.6,60.71,60.56,60.64,33126.0,54.0592,54.1573,54.0235,54.0949,33126.0
2022-01-27 15:10:00,60.64,60.65,60.51,60.55,35488.0,54.0949,54.1038,53.9789,54.0146,35488.0
2022-01-27 15:15:00,60.55,60.59,60.45,60.57,38916.0,54.0146,54.0503,53.9254,54.0324,38916.0
2022-01-27 15:20:00,60.56,60.63,60.52,60.59,37105.0,54.0235,54.0859,53.9878,54.0503,37105.0
2022-01-27 15:25:00,60.6,60.71,60.56,60.65,41466.0,54.0592,54.1573,54.0235,54.1038,41466.0
2022-01-27 15:30:00,60.66,60.71,60.6,60.63,77675.0,54.1127,54.1573,54.0592,54.0859,77675.0
2022-01-27 15:35:00,60.64,60.69,60.59,60.61,71797.0,54.0949,54.1395,54.0503,54.0681,71797.0
2022-01-27 15:40:00,60.61,60.63,60.47,60.52,155430.0,54.0681,54.0859,53.9432,53.9878,155430.0
2022-01-27 15:45:00,60.52,60.6,60.34,60.39,129479.0,53.9878,54.0592,53.8272,53.8718,129479.0
2022-01-27 15:50:00,60.41,60.59,60.35,60.57,168296.0,53.8897,54.0503,53.8362,54.0324,168296.0
2022-01-27 15:55:00,60.57,60.66,60.56,60.66,362400.0,54.0324,54.1127,54.0235,54.1127,362400.0
2022-01-28 09:30:00,60.03,60.22,59.75,59.88,196108.0,53.5507,53.7202,53.3009,53.4169,196108.0
2022-01-28 09:35:00,59.88,59.92,59.32,59.32,220587.0,53.4169,53.4526,52.9173,52.9173,220587.0
2022-01-28 09:40:00,59.32,59.63,59.29,59.38,139987.0,52.9173,53.1939,52.8906,52.9709,139987.0
2022-01-28 09:45:00,59.36,59.46,59.17,59.39,117337.0,52.953,53.0422,52.7835,52.9798,117337.0
2022-01-28 09:50:00,59.38,59.67,59.37,59.41,78894.0,52.9709,53.2296,52.9619,52.9976,78894.0
2022-01-28 09:55:00,59.4,59.47,59.2,59.27,64245.0,52.9887,53.0511,52.8103,52.8727,64245.0
2022-01-28 10:00:00,59.26,59.28,59.04,59.09,83838.0,52.8638,52.8817,52.6676,52.7122,83838.0
2022-01-28 10:05:00,59.09,59.36,59.02,59.35,45315.0,52.7122,52.953,52.6497,52.9441,45315.0
2022-01-28 10:10:00,59.33,59.62,59.31,59.35,52892.0,52.9263,53.185,52.9084,52.9441,52892.0
2022-01-28 10:15:00,59.34,59.53,59.24,59.4,52805.0,52.9352,53.1047,52.846,52.9887,52805.0
2022-01-28 10:20:00,59.4,59.4,59.17,59.28,54303.0,52.9887,52.9887,52.7835,52.8817,54303.0
2022-01-28 10:25:00,59.28,59.4,59.24,59.38,65982.0,52.8817,52.9887,52.846,52.9709,65982.0
2022-01-28 10:30:00,59.38,59.39,59.28,59.3,68508.0,52.9709,52.9798,52.8817,52.8995,68508.0
2022-01-28 10:35:00,59.3,59.46,59.28,59.35,71685.0,52.8995,53.0422,52.8817,52.9441,71685.0
2022-01-28 10:40:00,59.34,59.35,59.16,59.22,37194.0,52.9352,52.9441,52.7746,52.8281,37194.0
2022-01-28 10:45:00,59.21,59.37,59.12,59.35,58473.0,52.8192,52.9619,52.7389,52.9441,58473.0
2022-01-28 10:50:00,59.37,59.47,59.24,59.39,73046.0,52.9619,53.0511,52.846,52.9798,73046.0
2022-01-28 10:55:00,59.4,59.4,59.12,59.19,58456.0,52.9887,52.9887,52.7389,52.8014,58456.0
2022-01-28 11:00:00,59.19,59.29,59.07,59.14,60542.0,52.8014,52.8906,52.6943,52.7568,60542.0
2022-01-28 11:05:00,59.15,59.18,58.94,58.95,69853.0,52.7657,52.7925,52.5784,52.5873,69853.0
2022-01-28 11:10:00,58.97,59.18,58.96,59.12,41313.0,52.6051,52.7925,52.5962,52.7389,41313.0
2022-01-28 11:15:00,59.12,59.28,59.12,59.28,50612.0,52.7389,52.8817,52.7389,52.8817,50612.0
2022-01-28 11:20:00,59.29,59.29,59.08,59.11,63953.0,52.8906,52.8906,52.7032,52.73,63953.0
2022-01-28 11:25:00,59.09,59.21,59.09,59.18,43792.0,52.7122,52.8192,52.7122,52.7925,43792.0
2022-01-28 11:30:00,59.19,59.36,59.13,59.36,55599.0,52.8014,52.953,52.7478,52.953,55599.0
2022-01-28 11:35:00,59.36,59.47,59.23,59.26,73723.0,52.953,53.0511,52.8371,52.8638,73723.0
2022-01-28 11:40:00,59.25,59.26,59.09,59.25,80594.0,52.8549,52.8638,52.7122,52.8549,80594.0
2022-01-28 11:45:00,59.26,59.31,59.16,59.19,131681.0,52.8638,52.9084,52.7746,52.8014,131681.0
2022-01-28 11:50:00,59.16,59.19,59.07,59.18,24560.0,52.7746,52.8014,52.6943,52.7925,24560.0
2022-01-28 11:55:00,59.17,59.28,59.17,59.26,59940.0,52.7835,52.8817,52.7835,52.8638,59940.0
2022-01-28 12:00:00,59.28,59.31,59.21,59.26,31149.0,52.8817,52.9084,52.8192,52.8638,31149.0
2022-01-28 12:05:00,59.27,59.35,59.25,59.34,81648.0,52.8727,52.9441,52.8549,52.9352,81648.0
2022-01-28 12:10:00,59.33,59.41,59.24,59.27,50637.0,52.9263,52.9976,52.846,52.8727,50637.0
2022-01-28 12:15:00,59.27,59.27,59.17,59.25,29452.0,52.8727,52.8727,52.7835,52.8549,29452.0
2022-01-28 12:20:00,59.24,59.25,59.16,59.17,43911.0,52.846,52.8549,52.7746,52.7835,43911.0
2022-01-28 12:25:00,59.16,59.29,59.16,59.27,37250.0,52.7746,52.8906,52.7746,52.8727,37250.0
2022-01-28 12:30:00,59.28,59.32,59.23,59.3,35510.0,52.8817,52.9173,52.8371,52.8995,35510.0
2022-01-28 12:35:00,59.29,59.29,59.05,59.07,48228.0,52.8906,52.8906,52.6765,52.6943,48228.0
2022-01-28 12:40:00,59.07,59.17,59.07,59.17,51491.0,52.6943,52.7835,52.6943,52.7835,51491.0
2022-01-28 12:45:00,59.18,59.2,59.1,59.14,36071.0,52.7925,52.8103,52.7211,52.7568,36071.0
2022-01-28 12:50:00,59.15,59.16,59.06,59.11,24435.0,52.7657,52.7746,52.6854,52.73,24435.0
2022-01-28 12:55:00,59.12,59.18,59.09,59.11,29895.0,52.7389,52.7925,52.7122,52.73,29895.0
2022-01-28 13:00:00,59.11,59.27,59.11,59.22,77027.0,52.73,52.8727,52.73,52.8281,77027.0
2022-01-28 13:05:00,59.21,59.29,59.2,59.28,43140.0,52.8192,52.8906,52.8103,52.8817,43140.0
2022-01-28 13:10:00,59.27,59.3,59.21,59.27,38619.0,52.8727,52.8995,52.8192,52.8727,38619.0
2022-01-28 13:15:00,59.27,59.33,59.24,59.3,34761.0,52.8727,52.9263,52.846,52.8995,34761.0
2022-01-28 13:20:00,59.29,59.29,59.18,59.27,39618.0,52.8906,52.8906,52.7925,52.8727,39618.0
2022-01-28 13:25:00,59.27,59.35,59.21,59.33,47548.0,52.8727,52.9441,52.8192,52.9263,47548.0
2022-01-28 13:30:00,59.33,59.43,59.33,59.39,53257.0,52.9263,53.0155,52.9263,52.9798,53257.0
2022-01-28 13:35:00,59.39,59.46,59.39,59.46,28570.0,52.9798,53.0422,52.9798,53.0422,28570.0
2022-01-28 13:40:00,59.45,59.48,59.41,59.45,29523.0,53.0333,53.0601,52.9976,53.0333,29523.0
2022-01-28 13:45:00,59.45,59.48,59.4,59.45,22916.0,53.0333,53.0601,52.9887,53.0333,22916.0
2022-01-28 13:50:00,59.46,59.59,59.44,59.55,26122.0,53.0422,53.1582,53.0244,53.1225,26122.0
2022-01-28 13:55:00,59.55,59.63,59.54,59.56,35915.0,53.1225,53.1939,53.1136,53.1314,35915.0
2022-01-28 14:00:00,59.57,59.65,59.48,59.48,45124.0,53.1404,53.2117,53.0601,53.0601,45124.0
2022-01-28 14:05:00,59.49,59.5,59.39,59.42,39525.0,53.069,53.0779,52.9798,53.0065,39525.0
2022-01-28 14:10:00,59.43,59.45,59.36,59.38,34985.0,53.0155,53.0333,52.953,52.9709,34985.0
2022-01-28 14:15:00,59.38,59.38,59.28,59.32,35812.0,52.9709,52.9709,52.8817,52.9173,35812.0
2022-01-28 14:20:00,59.32,59.33,59.16,59.17,43443.0,52.9173,52.9263,52.7746,52.7835,43443.0
2022-01-28 14:25:00,59.18,59.18,59.12,59.13,36492.0,52.7925,52.7925,52.7389,52.7478,36492.0
2022-01-28 14:30:00,59.12,59.16,58.95,59.08,124103.0,52.7389,52.7746,52.5873,52.7032,124103.0
2022-01-28 14:35:00,59.08,59.19,59.07,59.19,47926.0,52.7032,52.8014,52.6943,52.8014,47926.0
2022-01-28 14:40:00,59.2,59.31,59.18,59.3,25505.0,52.8103,52.9084,52.7925,52.8995,25505.0
2022-01-28 14:45:00,59.32,59.41,59.3,59.38,28014.0,52.9173,52.9976,52.8995,52.9709,28014.0
2022-01-28 14:50:00,59.4,59.54,59.4,59.49,37134.0,52.9887,53.1136,52.9887,53.069,37134.0
2022-01-28 14:55:00,59.49,59.55,59.47,59.48,88613.0,53.069,53.1225,53.0511,53.0601,88613.0
2022-01-28 15:00:00,59.49,59.52,59.42,59.44,72108.0,53.069,53.0958,53.0065,53.0244,72108.0
2022-01-28 15:05:00,59.44,59.54,59.43,59.48,28842.0,53.0244,53.1136,53.0155,53.0601,28842.0
2022-01-28 15:10:00,59.48,59.52,59.4,59.47,58646.0,53.0601,53.0958,52.9887,53.0511,58646.0
2022-01-28 15:15:00,59.47,59.52,59.33,59.37,65000.0,53.0511,53.0958,52.9263,52.9619,65000.0
2022-01-28 15:20:00,59.37,59.51,59.36,59.5,46436.0,52.9619,53.0868,52.953,53.0779,46436.0
2022-01-28 15:25:00,59.5,59.54,59.48,59.53,38360.0,53.0779,53.1136,53.0601,53.1047,38360.0
2022-01-28 15:30:00,59.53,59.6,59.4,59.54,100113.0,53.1047,53.1671,52.9887,53.1136,100113.0
2022-01-28 15:35:00,59.53,59.63,59.51,59.61,71640.0,53.1047,53.1939,53.0868,53.176,71640.0
2022-01-28 15:40:00,59.61,59.68,59.58,59.67,67799.0,53.176,53.2385,53.1493,53.2296,67799.0
2022-01-28 15:45:00,59.66,59.7,59.56,59.69,134607.0,53.2206,53.2563,53.1314,53.2474,134607.0
2022-01-28 15:50:00,59.71,59.78,59.66,59.77,134297.0,53.2652,53.3277,53.2206,53.3188,134297.0
2022-01-28 15:55:00,59.77,59.89,59.72,59.86,302671.0,53.3188,53.4258,53.2742,53.3991,302671.0
2022-01-31 09:30:00,60.0,60.42,59.84,60.31,266056.0,53.5239,53.8986,53.3812,53.8005,266056.0
2022-01-31 09:35:00,60.31,60.4,60.17,60.22,88298.0,53.8005,53.8808,53.6756,53.7202,88298.0
2022-01-31 09:40:00,60.19,60.48,60.07,60.45,119380.0,53.6934,53.9521,53.5864,53.9254,119380.0
2022-01-31 09:45:00,60.46,60.7,60.43,60.68,145548.0,53.9343,54.1484,53.9075,54.1305,145548.0
2022-01-31 09:50:00,60.65,60.65,60.21,60.27,71890.0,54.1038,54.1038,53.7113,53.7648,71890.0
2022-01-31 09:55:00,60.27,60.43,60.22,60.31,57895.0,53.7648,53.9075,53.7202,53.8005,57895.0
2022-01-31 10:00:00,60.32,60.35,60.16,60.17,54742.0,53.8094,53.8362,53.6667,53.6756,54742.0
2022-01-31 10:05:00,60.17,60.19,60.07,60.19,49728.0,53.6756,53.6934,53.5864,53.6934,49728.0
2022-01-31 10:10:00,60.2,60.4,60.16,60.38,50306.0,53.7024,53.8808,53.6667,53.8629,50306.0
2022-01-31 10:15:00,60.39,60.55,60.37,60.46,52652.0,53.8718,54.0146,53.854,53.9343,52652.0
2022-01-31 10:20:00,60.44,60.46,60.31,60.36,38172.0,53.9165,53.9343,53.8005,53.8451,38172.0
2022-01-31 10:25:00,60.35,60.37,60.22,60.26,52916.0,53.8362,53.854,53.7202,53.7559,52916.0
2022-01-31 10:30:00,60.26,60.28,60.06,60.07,192193.0,53.7559,53.7737,53.5775,53.5864,192193.0
2022-01-31 10:35:00,60.08,60.25,60.07,60.11,46508.0,53.5953,53.747,53.5864,53.6221,46508.0
2022-01-31 10:40:00,60.11,60.11,59.97,60.01,49593.0,53.6221,53.6221,53.4972,53.5329,49593.0
2022-01-31 10:45:00,60.01,60.04,59.84,59.92,37440.0,53.5329,53.5596,53.3812,53.4526,37440.0
2022-01-31 10:50:00,59.93,60.21,59.91,60.21,38716.0,53.4615,53.7113,53.4437,53.7113,38716.0
2022-01-31 10:55:00,60.21,60.35,60.15,60.19,124188.0,53.7113,53.8362,53.6578,53.6934,124188.0
2022-01-31 11:00:00,60.19,60.25,60.15,60.23,44001.0,53.6934,53.747,53.6578,53.7291,44001.0
2022-01-31 11:05:00,60.22,60.37,60.22,60.36,20017.0,53.7202,53.854,53.7202,53.8451,20017.0
2022-01-31 11:10:00,60.37,60.49,60.34,60.45,27904.0,53.854,53.9611,53.8272,53.9254,27904.0
2022-01-31 11:15:00,60.45,60.48,60.33,60.35,28805.0,53.9254,53.9521,53.8183,53.8362,28805.0
2022-01-31 11:20:00,60.35,60.43,60.31,60.31,24500.0,53.8362,53.9075,53.8005,53.8005,24500.0
2022-01-31 11:25:00,60.31,60.44,60.3,60.35,115307.0,53.8005,53.9165,53.7916,53.8362,115307.0
2022-01-31 11:30:00,60.34,60.35,60.26,60.3,39085.0,53.8272,53.8362,53.7559,53.7916,39085.0
2022-01-31 11:35:00,60.28,60.4,60.25,60.39,25647.0,53.7737,53.8808,53.747,53.8718,25647.0
2022-01-31 11:40:00,60.4,60.5,60.39,60.44,38288.0,53.8808,53.97,53.8718,53.9165,38288.0
2022-01-31 11:45:00,60.43,60.5,60.4,60.49,27987.0,53.9075,53.97,53.8808,53.9611,27987.0
2022-01-31 11:50:00,60.5,60.59,60.47,60.58,29674.0,53.97,54.0503,53.9432,54.0413,29674.0
2022-01-31 11:55:00,60.57,60.62,60.53,60.53,24679.0,54.0324,54.077,53.9967,53.9967,24679.0
2022-01-31 12:00:00,60.53,60.58,60.5,60.55,31119.0,53.9967,54.0413,53.97,54.0146,31119.0
2022-01-31 12:05:00,60.57,60.66,60.56,60.63,32283.0,54.0324,54.1127,54.0235,54.0859,32283.0
2022-01-31 12:10:00,60.63,60.79,60.63,60.78,39746.0,54.0859,54.2287,54.0859,54.2198,39746.0
2022-01-31 12:15:00,60.78,60.86,60.78,60.83,23916.0,54.2198,54.2911,54.2198,54.2644,23916.0
2022-01-31 12:20:00,60.82,60.83,60.72,60.72,33470.0,54.2554,54.2644,54.1662,54.1662,33470.0
2022-01-31 12:25:00,60.72,60.79,60.71,60.78,41158.0,54.1662,54.2287,54.1573,54.2198,41158.0
2022-01-31 12:30:00,60.78,60.85,60.68,60.69,55955.0,54.2198,54.2822,54.1305,54.1395,55955.0
2022-01-31 12:35:00,60.69,60.75,60.64,60.73,34059.0,54.1395,54.193,54.0949,54.1752,34059.0
2022-01-31 12:40:00,60.74,60.87,60.74,60.85,41240.0,54.1841,54.3,54.1841,54.2822,41240.0
2022-01-31 12:45:00,60.86,60.92,60.83,60.92,33823.0,54.2911,54.3446,54.2644,54.3446,33823.0
2022-01-31 12:50:00,60.91,60.91,60.84,60.85,31476.0,54.3357,54.3357,54.2733,54.2822,31476.0
2022-01-31 12:55:00,60.85,60.88,60.83,60.86,40302.0,54.2822,54.309,54.2644,54.2911,40302.0
2022-01-31 13:00:00,60.86,60.86,60.79,60.8,46402.0,54.2911,54.2911,54.2287,54.2376,46402.0
2022-01-31 13:05:00,60.8,60.86,60.73,60.78,49915.0,54.2376,54.2911,54.1752,54.2198,49915.0
2022-01-31 13:10:00,60.78,60.86,60.76,60.84,43090.0,54.2198,54.2911,54.2019,54.2733,43090.0
2022-01-31 13:15:00,60.84,60.89,60.8,60.89,43066.0,54.2733,54.3179,54.2376,54.3179,43066.0
2022-01-31 13:20:00,60.88,60.89,60.82,60.86,35968.0,54.309,54.3179,54.2554,54.2911,35968.0
2022-01-31 13:25:00,60.86,60.88,60.7,60.72,39568.0,54.2911,54.309,54.1484,54.1662,39568.0
2022-01-31 13:30:00,60.73,60.8,60.71,60.76,36154.0,54.1752,54.2376,54.1573,54.2019,36154.0
2022-01-31 13:35:00,60.76,60.84,60.73,60.83,42376.0,54.2019,54.2733,54.1752,54.2644,42376.0
2022-01-31 13:40:00,60.84,60.88,60.81,60.82,26013.0,54.2733,54.309,54.2465,54.2554,26013.0
2022-01-31 13:45:00,60.84,60.88,60.81,60.87,42432.0,54.2733,54.309,54.2465,54.3,42432.0
2022-01-31 13:50:00,60.86,60.87,60.82,60.83,16421.0,54.2911,54.3,54.2554,54.2644,16421.0
2022-01-31 13:55:00,60.83,60.86,60.79,60.83,30171.0,54.2644,54.2911,54.2287,54.2644,30171.0
2022-01-31 14:00:00,60.84,60.95,60.84,60.86,61863.0,54.2733,54.3714,54.2733,54.2911,61863.0
2022-01-31 14:05:00,60.86,60.87,60.78,60.79,36647.0,54.2911,54.3,54.2198,54.2287,36647.0
2022-01-31 14:10:00,60.8,60.84,60.76,60.84,69740.0,54.2376,54.2733,54.2019,54.2733,69740.0
2022-01-31 14:15:00,60.84,60.97,60.83,60.93,35567.0,54.2733,54.3892,54.2644,54.3536,35567.0
2022-01-31 14:20:00,60.93,60.99,60.92,60.97,43685.0,54.3536,54.4071,54.3446,54.3892,43685.0
2022-01-31 14:25:00,60.96,61.01,60.94,60.96,52953.0,54.3803,54.4249,54.3625,54.3803,52953.0
2022-01-31 14:30:00,60.96,61.0,60.95,60.98,34859.0,54.3803,54.416,54.3714,54.3982,34859.0
2022-01-31 14:35:00,60.97,61.02,60.92,60.93,43677.0,54.3892,54.4339,54.3446,54.3536,43677.0
2022-01-31 14:40:00,60.93,61.03,60.92,60.95,56811.0,54.3536,54.4428,54.3446,54.3714,56811.0
2022-01-31 14:45:00,60.95,60.98,60.92,60.95,41081.0,54.3714,54.3982,54.3446,54.3714,41081.0
2022-01-31 14:50:00,60.95,61.11,60.95,61.07,53933.0,54.3714,54.5141,54.3714,54.4785,53933.0
2022-01-31 14:55:00,61.06,61.07,60.99,61.01,35891.0,54.4695,54.4785,54.4071,54.4249,35891.0
2022-01-31 15:00:00,61.02,61.1,61.01,61.05,57831.0,54.4339,54.5052,54.4249,54.4606,57831.0
2022-01-31 15:05:00,61.05,61.06,60.99,61.0,50429.0,54.4606,54.4695,54.4071,54.416,50429.0
2022-01-31 15:10:00,61.01,61.05,60.99,61.02,66374.0,54.4249,54.4606,54.4071,54.4339,66374.0
2022-01-31 15:15:00,61.02,61.08,61.0,61.04,44869.0,54.4339,54.4874,54.416,54.4517,44869.0
2022-01-31 15:20:00,61.04,61.11,61.03,61.08,47227.0,54.4517,54.5141,54.4428,54.4874,47227.0
2022-01-31 15:25:00,61.1,61.14,61.07,61.14,46323.0,54.5052,54.5409,54.4785,54.5409,46323.0
2022-01-31 15:30:00,61.14,61.14,61.04,61.05,77266.0,54.5409,54.5409,54.4517,54.4606,77266.0
2022-01-31 15:35:00,61.06,61.13,61.03,61.08,92113.0,54.4695,54.532,54.4428,54.4874,92113.0
2022-01-31 15:40:00,61.08,61.11,61.02,61.09,105307.0,54.4874,54.5141,54.4339,54.4963,105307.0
2022-01-31 15:45:00,61.09,61.17,61.06,61.17,93029.0,54.4963,54.5677,54.4695,54.5677,93029.0
2022-01-31 15:50:00,61.16,61.31,61.11,61.18,192399.0,54.5587,54.6926,54.5141,54.5766,192399.0
2022-01-31 15:55:00,61.17,61.2,61.04,61.17,547496.0,54.5677,54.5944,54.4517,54.5677,547496.0
2022-02-01 09:30:00,61.67,62.0,61.5,61.54,192929.0,55.0137,55.3081,54.862,54.8977,192929.0
2022-02-01 09:35:00,61.53,61.88,61.48,61.68,84582.0,54.8888,55.201,54.8442,55.0226,84582.0
2022-02-01 09:40:00,61.66,61.74,61.34,61.39,75192.0,55.0048,55.0761,54.7193,54.7639,75192.0
2022-02-01 09:45:00,61.39,61.43,61.06,61.15,93497.0,54.7639,54.7996,54.4695,54.5498,93497.0
2022-02-01 09:50:00,61.14,61.35,61.14,61.29,48487.0,54.5409,54.7282,54.5409,54.6747,48487.0
2022-02-01 09:55:00,61.3,61.41,61.19,61.24,26368.0,54.6836,54.7818,54.5855,54.6301,26368.0
2022-02-01 10:00:00,61.28,61.34,60.91,61.06,72559.0,54.6658,54.7193,54.3357,54.4695,72559.0
2022-02-01 10:05:00,61.05,61.25,60.95,61.09,55275.0,54.4606,54.639,54.3714,54.4963,55275.0
2022-02-01 10:10:00,61.11,61.34,61.06,61.28,72192.0,54.5141,54.7193,54.4695,54.6658,72192.0
2022-02-01 10:15:00,61.26,61.29,61.14,61.15,48183.0,54.6479,54.6747,54.5409,54.5498,48183.0
2022-02-01 10:20:00,61.15,61.21,61.08,61.14,65837.0,54.5498,54.6033,54.4874,54.5409,65837.0
2022-02-01 10:25:00,61.15,61.22,61.05,61.08,85085.0,54.5498,54.6123,54.4606,54.4874,85085.0
2022-02-01 10:30:00,61.06,61.14,61.0,61.03,93626.0,54.4695,54.5409,54.416,54.4428,93626.0
2022-02-01 10:35:00,61.04,61.13,61.01,61.09,42311.0,54.4517,54.532,54.4249,54.4963,42311.0
2022-02-01 10:40:00,61.11,61.24,61.09,61.23,32848.0,54.5141,54.6301,54.4963,54.6212,32848.0
2022-02-01 10:45:00,61.24,61.25,61.13,61.19,50281.0,54.6301,54.639,54.532,54.5855,50281.0
2022-02-01 10:50:00,61.2,61.44,61.19,61.44,50224.0,54.5944,54.8085,54.5855,54.8085,50224.0
2022-02-01 10:55:00,61.43,61.44,61.24,61.24,49213.0,54.7996,54.8085,54.6301,54.6301,49213.0
2022-02-01 11:00:00,61.25,61.26,61.12,61.21,41430.0,54.639,54.6479,54.5231,54.6033,41430.0
2022-02-01 11:05:00,61.21,61.3,61.18,61.27,21753.0,54.6033,54.6836,54.5766,54.6569,21753.0
2022-02-01 11:10:00,61.28,61.37,61.28,61.29,34870.0,54.6658,54.7461,54.6658,54.6747,34870.0
2022-02-01 11:15:00,61.31,61.32,61.22,61.3,54030.0,54.6926,54.7015,54.6123,54.6836,54030.0
2022-02-01 11:20:00,61.31,61.34,61.25,61.33,56098.0,54.6926,54.7193,54.639,54.7104,56098.0
2022-02-01 11:25:00,61.32,61.33,61.16,61.18,65386.0,54.7015,54.7104,54.5587,54.5766,65386.0
2022-02-01 11:30:00,61.17,61.26,61.04,61.26,68533.0,54.5677,54.6479,54.4517,54.6479,68533.0
2022-02-01 11:35:00,61.25,61.27,61.16,61.2,53897.0,54.639,54.6569,54.5587,54.5944,53897.0
2022-02-01 11:40:00,61.19,61.2,61.02,61.04,55142.0,54.5855,54.5944,54.4339,54.4517,55142.0
2022-02-01 11:45:00,61.04,61.05,60.95,60.97,48784.0,54.4517,54.4606,54.3714,54.3892,48784.0
2022-02-01 11:50:00,60.98,61.02,60.89,60.94,28552.0,54.3982,54.4339,54.3179,54.3625,28552.0
2022-02-01 11:55:00,60.95,61.05,60.93,61.0,50768.0,54.3714,54.4606,54.3536,54.416,50768.0
2022-02-01 12:00:00,61.01,61.03,60.93,60.97,26119.0,54.4249,54.4428,54.3536,54.3892,26119.0
2022-02-01 12:05:00,60.97,61.17,60.97,61.14,25111.0,54.3892,54.5677,54.3892,54.5409,25111.0
2022-02-01 12:10:00,61.14,61.14,61.06,61.09,24733.0,54.5409,54.5409,54.4695,54.4963,24733.0
2022-02-01 12:15:00,61.1,61.13,61.01,61.02,24564.0,54.5052,54.532,54.4249,54.4339,24564.0
2022-02-01 12:20:00,61.03,61.09,61.01,61.08,33255.0,54.4428,54.4963,54.4249,54.4874,33255.0
2022-02-01 12:25:00,61.08,61.18,61.05,61.17,34543.0,54.4874,54.5766,54.4606,54.5677,34543.0
2022-02-01 12:30:00,61.18,61.2,60.97,60.99,29941.0,54.5766,54.5944,54.3892,54.4071,29941.0
2022-02-01 12:35:00,61.0,61.12,60.99,61.08,23679.0,54.416,54.5231,54.4071,54.4874,23679.0
2022-02-01 12:40:00,61.07,61.09,61.0,61.02,18277.0,54.4785,54.4963,54.416,54.4339,18277.0
2022-02-01 12:45:00,61.03,61.04,60.98,60.98,26739.0,54.4428,54.4517,54.3982,54.3982,26739.0
2022-02-01 12:50:00,60.99,61.01,60.95,61.0,17975.0,54.4071,54.4249,54.3714,54.416,17975.0
2022-02-01 12:55:00,61.01,61.14,61.0,61.14,25400.0,54.4249,54.5409,54.416,54.5409,25400.0
2022-02-01 13:00:00,61.15,61.15,61.01,61.02,27271.0,54.5498,54.5498,54.4249,54.4339,27271.0
2022-02-01 13:05:00,61.02,61.07,61.01,61.06,13059.0,54.4339,54.4785,54.4249,54.4695,13059.0
2022-02-01 13:10:00,61.05,61.09,61.02,61.06,20557.0,54.4606,54.4963,54.4339,54.4695,20557.0
2022-02-01 13:15:00,61.07,61.17,61.07,61.17,23315.0,54.4785,54.5677,54.4785,54.5677,23315.0
2022-02-01 13:20:00,61.17,61.21,61.12,61.13,28940.0,54.5677,54.6033,54.5231,54.532,28940.0
2022-02-01 13:25:00,61.13,61.18,61.12,61.15,19229.0,54.532,54.5766,54.5231,54.5498,19229.0
2022-02-01 13:30:00,61.14,61.21,61.12,61.19,10681.0,54.5409,54.6033,54.5231,54.5855,10681.0
2022-02-01 13:35:00,61.18,61.24,61.16,61.22,26328.0,54.5766,54.6301,54.5587,54.6123,26328.0
2022-02-01 13:40:00,61.22,61.28,61.21,61.27,27722.0,54.6123,54.6658,54.6033,54.6569,27722.0
2022-02-01 13:45:00,61.28,61.36,61.22,61.23,33201.0,54.6658,54.7372,54.6123,54.6212,33201.0
2022-02-01 13:50:00,61.23,61.25,61.15,61.15,22522.0,54.6212,54.639,54.5498,54.5498,22522.0
2022-02-01 13:55:00,61.15,61.16,61.1,61.15,25110.0,54.5498,54.5587,54.5052,54.5498,25110.0
2022-02-01 14:00:00,61.16,61.21,61.14,61.15,51142.0,54.5587,54.6033,54.5409,54.5498,51142.0
2022-02-01 14:05:00,61.14,61.22,61.13,61.19,81887.0,54.5409,54.6123,54.532,54.5855,81887.0
2022-02-01 14:10:00,61.2,61.21,61.09,61.12,41280.0,54.5944,54.6033,54.4963,54.5231,41280.0
2022-02-01 14:15:00,61.14,61.14,61.06,61.1,30580.0,54.5409,54.5409,54.4695,54.5052,30580.0
2022-02-01 14:20:00,61.1,61.14,61.08,61.13,38883.0,54.5052,54.5409,54.4874,54.532,38883.0
2022-02-01 14:25:00,61.12,61.17,61.1,61.17,38768.0,54.5231,54.5677,54.5052,54.5677,38768.0
2022-02-01 14:30:00,61.17,61.23,61.14,61.23,36918.0,54.5677,54.6212,54.5409,54.6212,36918.0
2022-02-01 14:35:00,61.22,61.22,61.17,61.18,30967.0,54.6123,54.6123,54.5677,54.5766,30967.0
2022-02-01 14:40:00,61.18,61.24,61.17,61.17,33255.0,54.5766,54.6301,54.5677,54.5677,33255.0
2022-02-01 14:45:00,61.18,61.22,61.15,61.22,25631.0,54.5766,54.6123,54.5498,54.6123,25631.0
2022-02-01 14:50:00,61.22,61.3,61.22,61.29,23511.0,54.6123,54.6836,54.6123,54.6747,23511.0
2022-02-01 14:55:00,61.29,61.31,61.23,61.25,32688.0,54.6747,54.6926,54.6212,54.639,32688.0
2022-02-01 15:00:00,61.25,61.41,61.21,61.4,30244.0,54.639,54.7818,54.6033,54.7728,30244.0
2022-02-01 15:05:00,61.4,61.42,61.36,61.4,28290.0,54.7728,54.7907,54.7372,54.7728,28290.0
2022-02-01 15:10:00,61.39,61.45,61.39,61.42,22877.0,54.7639,54.8174,54.7639,54.7907,22877.0
2022-02-01 15:15:00,61.43,61.44,61.39,61.42,29499.0,54.7996,54.8085,54.7639,54.7907,29499.0
2022-02-01 15:20:00,61.42,61.47,61.38,61.39,30982.0,54.7907,54.8353,54.755,54.7639,30982.0
2022-02-01 15:25:00,61.39,61.42,61.32,61.35,31700.0,54.7639,54.7907,54.7015,54.7282,31700.0
2022-02-01 15:30:00,61.35,61.38,61.28,61.29,31643.0,54.7282,54.755,54.6658,54.6747,31643.0
2022-02-01 15:35:00,61.29,61.29,61.16,61.18,55214.0,54.6747,54.6747,54.5587,54.5766,55214.0
2022-02-01 15:40:00,61.18,61.31,61.17,61.3,49574.0,54.5766,54.6926,54.5677,54.6836,49574.0
2022-02-01 15:45:00,61.3,61.36,61.25,61.31,74230.0,54.6836,54.7372,54.639,54.6926,74230.0
2022-02-01 15:50:00,61.31,61.44,61.31,61.42,118238.0,54.6926,54.8085,54.6926,54.7907,118238.0
2022-02-01 15:55:00,61.42,61.43,61.29,61.3,305987.0,54.7907,54.7996,54.6747,54.6836,305987.0
2022-02-02 09:30:00,61.15,61.81,61.12,61.76,161376.0,54.5498,55.1386,54.5231,55.094,161376.0
2022-02-02 09:35:00,61.76,61.81,61.4,61.51,54574.0,55.094,55.1386,54.7728,54.871,54574.0
2022-02-02 09:40:00,61.5,61.51,61.16,61.26,91556.0,54.862,54.871,54.5587,54.6479,91556.0
2022-02-02 09:45:00,61.24,61.45,61.21,61.34,74672.0,54.6301,54.8174,54.6033,54.7193,74672.0
2022-02-02 09:50:00,61.35,61.43,61.17,61.25,60865.0,54.7282,54.7996,54.5677,54.639,60865.0
2022-02-02 09:55:00,61.23,61.31,61.06,61.2,74629.0,54.6212,54.6926,54.4695,54.5944,74629.0
2022-02-02 10:00:00,61.2,61.55,61.2,61.38,74146.0,54.5944,54.9066,54.5944,54.755,74146.0
2022-02-02 10:05:00,61.38,61.45,61.26,61.27,34665.0,54.755,54.8174,54.6479,54.6569,34665.0
2022-02-02 10:10:00,61.27,61.4,61.24,61.32,41664.0,54.6569,54.7728,54.6301,54.7015,41664.0
2022-02-02 10:15:00,61.33,61.47,61.29,61.43,33801.0,54.7104,54.8353,54.6747,54.7996,33801.0
2022-02-02 10:20:00,61.42,61.63,61.42,61.62,41790.0,54.7907,54.978,54.7907,54.9691,41790.0
2022-02-02 10:25:00,61.61,61.86,61.61,61.74,73923.0,54.9602,55.1832,54.9602,55.0761,73923.0
2022-02-02 10:30:00,61.74,61.81,61.66,61.72,46752.0,55.0761,55.1386,55.0048,55.0583,46752.0
2022-02-02 10:35:00,61.71,61.75,61.62,61.73,46904.0,55.0494,55.0851,54.9691,55.0672,46904.0
2022-02-02 10:40:00,61.71,61.9,61.7,61.89,38648.0,55.0494,55.2189,55.0405,55.2099,38648.0
2022-02-02 10:45:00,61.88,61.91,61.8,61.83,38048.0,55.201,55.2278,55.1297,55.1564,38048.0
2022-02-02 10:50:00,61.82,61.88,61.77,61.85,47307.0,55.1475,55.201,55.1029,55.1743,47307.0
2022-02-02 10:55:00,61.88,61.93,61.83,61.9,39741.0,55.201,55.2456,55.1564,55.2189,39741.0
2022-02-02 11:00:00,61.91,61.96,61.86,61.92,60554.0,55.2278,55.2724,55.1832,55.2367,60554.0
2022-02-02 11:05:00,61.9,61.91,61.77,61.79,31111.0,55.2189,55.2278,55.1029,55.1207,31111.0
2022-02-02 11:10:00,61.78,61.98,61.78,61.98,220835.0,55.1118,55.2902,55.1118,55.2902,220835.0
2022-02-02 11:15:00,61.99,62.03,61.94,61.94,29975.0,55.2992,55.3348,55.2546,55.2546,29975.0
2022-02-02 11:20:00,61.94,62.08,61.91,62.04,38849.0,55.2546,55.3794,55.2278,55.3438,38849.0
2022-02-02 11:25:00,62.04,62.19,62.0,62.16,41590.0,55.3438,55.4776,55.3081,55.4508,41590.0
2022-02-02 11:30:00,62.16,62.19,62.02,62.15,54815.0,55.4508,55.4776,55.3259,55.4419,54815.0
2022-02-02 11:35:00,62.14,62.19,62.1,62.14,29478.0,55.433,55.4776,55.3973,55.433,29478.0
2022-02-02 11:40:00,62.17,62.3,62.16,62.28,37574.0,55.4597,55.5757,55.4508,55.5579,37574.0
2022-02-02 11:45:00,62.27,62.31,62.23,62.26,29863.0,55.5489,55.5846,55.5133,55.54,29863.0
2022-02-02 11:50:00,62.27,62.33,62.21,62.31,35094.0,55.5489,55.6025,55.4954,55.5846,35094.0
2022-02-02 11:55:00,62.31,62.31,62.18,62.21,33681.0,55.5846,55.5846,55.4686,55.4954,33681.0
2022-02-02 12:00:00,62.21,62.26,62.17,62.26,13288.0,55.4954,55.54,55.4597,55.54,13288.0
2022-02-02 12:05:00,62.25,62.37,62.23,62.37,31673.0,55.5311,55.6381,55.5133,55.6381,31673.0
2022-02-02 12:10:00,62.37,62.41,62.34,62.38,33030.0,55.6381,55.6738,55.6114,55.6471,33030.0
2022-02-02 12:15:00,62.38,62.43,62.36,62.39,31836.0,55.6471,55.6917,55.6292,55.656,31836.0
2022-02-02 12:20:00,62.4,62.42,62.36,62.39,22123.0,55.6649,55.6827,55.6292,55.656,22123.0
2022-02-02 12:25:00,62.41,62.48,62.4,62.46,43933.0,55.6738,55.7363,55.6649,55.7184,43933.0
2022-02-02 12:30:00,62.46,62.47,62.39,62.45,57836.0,55.7184,55.7273,55.656,55.7095,57836.0
2022-02-02 12:35:00,62.45,62.51,62.42,62.45,32103.0,55.7095,55.763,55.6827,55.7095,32103.0
2022-02-02 12:40:00,62.45,62.47,62.4,62.43,30390.0,55.7095,55.7273,55.6649,55.6917,30390.0
2022-02-02 12:45:00,62.41,62.45,62.39,62.4,27024.0,55.6738,55.7095,55.656,55.6649,27024.0
2022-02-02 12:50:00,62.39,62.45,62.38,62.4,35645.0,55.656,55.7095,55.6471,55.6649,35645.0
2022-02-02 12:55:00,62.41,62.5,62.4,62.5,28542.0,55.6738,55.7541,55.6649,55.7541,28542.0
2022-02-02 13:00:00,62.49,62.56,62.47,62.55,27987.0,55.7452,55.8076,55.7273,55.7987,27987.0
2022-02-02 13:05:00,62.56,62.59,62.52,62.56,24809.0,55.8076,55.8344,55.7719,55.8076,24809.0
2022-02-02 13:10:00,62.56,62.66,62.54,62.65,59737.0,55.8076,55.8968,55.7898,55.8879,59737.0
2022-02-02 13:15:00,62.66,62.66,62.56,62.57,41529.0,55.8968,55.8968,55.8076,55.8166,41529.0
2022-02-02 13:20:00,62.57,62.58,62.46,62.5,36166.0,55.8166,55.8255,55.7184,55.7541,36166.0
2022-02-02 13:25:00,62.48,62.52,62.4,62.51,37152.0,55.7363,55.7719,55.6649,55.763,37152.0
2022-02-02 13:30:00,62.5,62.52,62.46,62.51,20725.0,55.7541,55.7719,55.7184,55.763,20725.0
2022-02-02 13:35:00,62.51,62.57,62.42,62.46,34257.0,55.763,55.8166,55.6827,55.7184,34257.0
2022-02-02 13:40:00,62.48,62.48,62.39,62.39,27353.0,55.7363,55.7363,55.656,55.656,27353.0
2022-02-02 13:45:00,62.4,62.48,62.38,62.45,34977.0,55.6649,55.7363,55.6471,55.7095,34977.0
2022-02-02 13:50:00,62.44,62.49,62.42,62.44,33528.0,55.7006,55.7452,55.6827,55.7006,33528.0
2022-02-02 13:55:00,62.44,62.52,62.44,62.51,37607.0,55.7006,55.7719,55.7006,55.763,37607.0
2022-02-02 14:00:00,62.51,62.51,62.42,62.46,74686.0,55.763,55.763,55.6827,55.7184,74686.0
2022-02-02 14:05:00,62.47,62.48,62.4,62.44,35218.0,55.7273,55.7363,55.6649,55.7006,35218.0
2022-02-02 14:10:00,62.44,62.48,62.44,62.46,35524.0,55.7006,55.7363,55.7006,55.7184,35524.0
2022-02-02 14:15:00,62.45,62.48,62.42,62.47,21862.0,55.7095,55.7363,55.6827,55.7273,21862.0
2022-02-02 14:20:00,62.46,62.53,62.46,62.51,62540.0,55.7184,55.7809,55.7184,55.763,62540.0
2022-02-02 14:25:00,62.51,62.55,62.48,62.54,38485.0,55.763,55.7987,55.7363,55.7898,38485.0
2022-02-02 14:30:00,62.55,62.57,62.43,62.45,57656.0,55.7987,55.8166,55.6917,55.7095,57656.0
2022-02-02 14:35:00,62.46,62.47,62.43,62.45,28776.0,55.7184,55.7273,55.6917,55.7095,28776.0
2022-02-02 14:40:00,62.45,62.48,62.44,62.46,41443.0,55.7095,55.7363,55.7006,55.7184,41443.0
2022-02-02 14:45:00,62.46,62.51,62.44,62.45,29581.0,55.7184,55.763,55.7006,55.7095,29581.0
2022-02-02 14:50:00,62.45,62.46,62.42,62.43,27756.0,55.7095,55.7184,55.6827,55.6917,27756.0
2022-02-02 14:55:00,62.45,62.47,62.33,62.36,62485.0,55.7095,55.7273,55.6025,55.6292,62485.0
2022-02-02 15:00:00,62.36,62.42,62.32,62.4,63977.0,55.6292,55.6827,55.5935,55.6649,63977.0
2022-02-02 15:05:00,62.4,62.4,62.32,62.34,40638.0,55.6649,55.6649,55.5935,55.6114,40638.0
2022-02-02 15:10:00,62.35,62.36,62.3,62.35,40469.0,55.6203,55.6292,55.5757,55.6203,40469.0
2022-02-02 15:15:00,62.35,62.42,62.34,62.39,52579.0,55.6203,55.6827,55.6114,55.656,52579.0
2022-02-02 15:20:00,62.39,62.4,62.32,62.34,67327.0,55.656,55.6649,55.5935,55.6114,67327.0
2022-02-02 15:25:00,62.35,62.36,62.28,62.32,46759.0,55.6203,55.6292,55.5579,55.5935,46759.0
2022-02-02 15:30:00,62.32,62.35,62.25,62.27,45196.0,55.5935,55.6203,55.5311,55.5489,45196.0
2022-02-02 15:35:00,62.27,62.29,62.18,62.21,102073.0,55.5489,55.5668,55.4686,55.4954,102073.0
2022-02-02 15:40:00,62.21,62.23,62.13,62.17,70461.0,55.4954,55.5133,55.424,55.4597,70461.0
2022-02-02 15:45:00,62.17,62.24,62.12,62.15,132361.0,55.4597,55.5222,55.4151,55.4419,132361.0
2022-02-02 15:50:00,62.14,62.18,62.08,62.14,123362.0,55.433,55.4686,55.3794,55.433,123362.0
2022-02-02 15:55:00,62.14,62.15,62.03,62.1,351374.0,55.433,55.4419,55.3348,55.3973,351374.0
2022-02-03 09:30:00,62.04,62.18,61.78,61.87,121065.0,55.3438,55.4686,55.1118,55.1921,121065.0
2022-02-03 09:35:00,61.86,61.93,61.5,61.61,57582.0,55.1832,55.2456,54.862,54.9602,57582.0
2022-02-03 09:40:00,61.59,61.8,61.42,61.42,68546.0,54.9423,55.1297,54.7907,54.7907,68546.0
2022-02-03 09:45:00,61.4,61.4,61.17,61.25,78639.0,54.7728,54.7728,54.5677,54.639,78639.0
2022-02-03 09:50:00,61.24,61.35,61.18,61.25,50584.0,54.6301,54.7282,54.5766,54.639,50584.0
2022-02-03 09:55:00,61.28,61.42,61.22,61.34,41475.0,54.6658,54.7907,54.6123,54.7193,41475.0
2022-02-03 10:00:00,61.34,61.37,61.13,61.23,44882.0,54.7193,54.7461,54.532,54.6212,44882.0
2022-02-03 10:05:00,61.24,61.33,61.18,61.29,45803.0,54.6301,54.7104,54.5766,54.6747,45803.0
2022-02-03 10:10:00,61.28,61.5,61.25,61.43,62505.0,54.6658,54.862,54.639,54.7996,62505.0
2022-02-03 10:15:00,61.42,61.56,61.4,61.44,35604.0,54.7907,54.9156,54.7728,54.8085,35604.0
2022-02-03 10:20:00,61.46,61.58,61.46,61.46,27280.0,54.8264,54.9334,54.8264,54.8264,27280.0
2022-02-03 10:25:00,61.48,61.5,61.42,61.48,13079.0,54.8442,54.862,54.7907,54.8442,13079.0
2022-02-03 10:30:00,61.48,61.74,61.48,61.69,32329.0,54.8442,55.0761,54.8442,55.0315,32329.0
2022-02-03 10:35:00,61.67,61.84,61.65,61.84,36989.0,55.0137,55.1653,54.9959,55.1653,36989.0
2022-02-03 10:40:00,61.85,62.0,61.85,61.93,49870.0,55.1743,55.3081,55.1743,55.2456,49870.0
2022-02-03 10:45:00,61.93,62.03,61.9,62.0,24562.0,55.2456,55.3348,55.2189,55.3081,24562.0
2022-02-03 10:50:00,62.01,62.05,61.93,61.97,24188.0,55.317,55.3527,55.2456,55.2813,24188.0
2022-02-03 10:55:00,61.97,62.05,61.95,61.96,30481.0,55.2813,55.3527,55.2635,55.2724,30481.0
2022-02-03 11:00:00,61.96,61.97,61.78,61.84,23103.0,55.2724,55.2813,55.1118,55.1653,23103.0
2022-02-03 11:05:00,61.86,62.03,61.84,62.01,20446.0,55.1832,55.3348,55.1653,55.317,20446.0
2022-02-03 11:10:00,62.01,62.15,62.0,62.1,16227.0,55.317,55.4419,55.3081,55.3973,16227.0
2022-02-03 11:15:00,62.09,62.1,61.95,61.98,16865.0,55.3884,55.3973,55.2635,55.2902,16865.0
2022-02-03 11:20:00,61.99,62.06,61.96,62.05,18890.0,55.2992,55.3616,55.2724,55.3527,18890.0
2022-02-03 11:25:00,62.06,62.13,62.03,62.12,17590.0,55.3616,55.424,55.3348,55.4151,17590.0
2022-02-03 11:30:00,62.12,62.21,62.07,62.08,41302.0,55.4151,55.4954,55.3705,55.3794,41302.0
2022-02-03 11:35:00,62.07,62.1,62.02,62.03,15566.0,55.3705,55.3973,55.3259,55.3348,15566.0
2022-02-03 11:40:00,62.02,62.04,61.91,61.91,16276.0,55.3259,55.3438,55.2278,55.2278,16276.0
2022-02-03 11:45:00,61.9,61.99,61.89,61.96,12243.0,55.2189,55.2992,55.2099,55.2724,12243.0
2022-02-03 11:50:00,61.96,62.03,61.94,62.0,16404.0,55.2724,55.3348,55.2546,55.3081,16404.0
2022-02-03 11:55:00,61.99,62.0,61.93,61.96,25780.0,55.2992,55.3081,55.2456,55.2724,25780.0
2022-02-03 12:00:00,61.96,61.96,61.74,61.77,63021.0,55.2724,55.2724,55.0761,55.1029,63021.0
2022-02-03 12:05:00,61.79,61.81,61.61,61.66,21703.0,55.1207,55.1386,54.9602,55.0048,21703.0
2022-02-03 12:10:00,61.66,61.7,61.63,61.68,13577.0,55.0048,55.0405,54.978,55.0226,13577.0
2022-02-03 12:15:00,61.67,61.69,61.62,61.62,12994.0,55.0137,55.0315,54.9691,54.9691,12994.0
2022-02-03 12:20:00,61.63,61.71,61.59,61.71,18322.0,54.978,55.0494,54.9423,55.0494,18322.0
2022-02-03 12:25:00,61.72,61.74,61.67,61.74,11515.0,55.0583,55.0761,55.0137,55.0761,11515.0
2022-02-03 12:30:00,61.73,61.75,61.69,61.72,6034.0,55.0672,55.0851,55.0315,55.0583,6034.0
2022-02-03 12:35:00,61.73,61.77,61.68,61.68,17547.0,55.0672,55.1029,55.0226,55.0226,17547.0
2022-02-03 12:40:00,61.68,61.69,61.65,61.65,6303.0,55.0226,55.0315,54.9959,54.9959,6303.0
2022-02-03 12:45:00,61.65,61.65,61.56,61.58,34178.0,54.9959,54.9959,54.9156,54.9334,34178.0
2022-02-03 12:50:00,61.59,61.64,61.58,61.63,24118.0,54.9423,54.9869,54.9334,54.978,24118.0
2022-02-03 12:55:00,61.63,61.7,61.61,61.7,10733.0,54.978,55.0405,54.9602,55.0405,10733.0
2022-02-03 13:00:00,61.68,61.69,61.62,61.64,11237.0,55.0226,55.0315,54.9691,54.9869,11237.0
2022-02-03 13:05:00,61.64,61.76,61.63,61.71,33632.0,54.9869,55.094,54.978,55.0494,33632.0
2022-02-03 13:10:00,61.71,61.87,61.69,61.82,46982.0,55.0494,55.1921,55.0315,55.1475,46982.0
2022-02-03 13:15:00,61.81,61.88,61.81,61.81,18850.0,55.1386,55.201,55.1386,55.1386,18850.0
2022-02-03 13:20:00,61.8,61.87,61.8,61.86,46086.0,55.1297,55.1921,55.1297,55.1832,46086.0
2022-02-03 13:25:00,61.88,61.92,61.74,61.76,26267.0,55.201,55.2367,55.0761,55.094,26267.0
2022-02-03 13:30:00,61.76,61.9,61.76,61.9,17068.0,55.094,55.2189,55.094,55.2189,17068.0
2022-02-03 13:35:00,61.9,61.94,61.88,61.92,20462.0,55.2189,55.2546,55.201,55.2367,20462.0
2022-02-03 13:40:00,61.93,61.95,61.91,61.93,16215.0,55.2456,55.2635,55.2278,55.2456,16215.0
2022-02-03 13:45:00,61.93,61.99,61.9,61.99,11738.0,55.2456,55.2992,55.2189,55.2992,11738.0
2022-02-03 13:50:00,61.98,62.11,61.98,62.06,41613.0,55.2902,55.4062,55.2902,55.3616,41613.0
2022-02-03 13:55:00,62.05,62.13,62.04,62.1,49475.0,55.3527,55.424,55.3438,55.3973,49475.0
2022-02-03 14:00:00,62.09,62.2,62.08,62.17,35304.0,55.3884,55.4865,55.3794,55.4597,35304.0
2022-02-03 14:05:00,62.17,62.26,62.16,62.23,52749.0,55.4597,55.54,55.4508,55.5133,52749.0
2022-02-03 14:10:00,62.24,62.25,62.16,62.21,28549.0,55.5222,55.5311,55.4508,55.4954,28549.0
2022-02-03 14:15:00,62.21,62.29,62.19,62.28,16551.0,55.4954,55.5668,55.4776,55.5579,16551.0
2022-02-03 14:20:00,62.28,62.28,62.23,62.23,8722.0,55.5579,55.5579,55.5133,55.5133,8722.0
2022-02-03 14:25:00,62.23,62.23,62.11,62.21,45068.0,55.5133,55.5133,55.4062,55.4954,45068.0
2022-02-03 14:30:00,62.2,62.32,62.2,62.32,39300.0,55.4865,55.5935,55.4865,55.5935,39300.0
2022-02-03 14:35:00,62.3,62.33,62.17,62.23,94477.0,55.5757,55.6025,55.4597,55.5133,94477.0
2022-02-03 14:40:00,62.22,62.3,62.03,62.06,53979.0,55.5043,55.5757,55.3348,55.3616,53979.0
2022-02-03 14:45:00,62.07,62.07,61.99,62.04,30370.0,55.3705,55.3705,55.2992,55.3438,30370.0
2022-02-03 14:50:00,62.05,62.07,61.97,61.97,30464.0,55.3527,55.3705,55.2813,55.2813,30464.0
2022-02-03 14:55:00,61.98,62.1,61.97,62.04,24852.0,55.2902,55.3973,55.2813,55.3438,24852.0
2022-02-03 15:00:00,62.04,62.06,61.95,61.97,24881.0,55.3438,55.3616,55.2635,55.2813,24881.0
2022-02-03 15:05:00,61.98,62.02,61.92,61.92,28718.0,55.2902,55.3259,55.2367,55.2367,28718.0
2022-02-03 15:10:00,61.93,61.95,61.91,61.94,31507.0,55.2456,55.2635,55.2278,55.2546,31507.0
2022-02-03 15:15:00,61.95,62.04,61.94,62.0,31969.0,55.2635,55.3438,55.2546,55.3081,31969.0
2022-02-03 15:20:00,62.0,62.02,61.94,61.96,24383.0,55.3081,55.3259,55.2546,55.2724,24383.0
2022-02-03 15:25:00,61.98,61.99,61.92,61.95,30755.0,55.2902,55.2992,55.2367,55.2635,30755.0
2022-02-03 15:30:00,61.94,61.98,61.86,61.88,39694.0,55.2546,55.2902,55.1832,55.201,39694.0
2022-02-03 15:35:00,61.87,61.9,61.81,61.81,23912.0,55.1921,55.2189,55.1386,55.1386,23912.0
2022-02-03 15:40:00,61.82,61.85,61.8,61.83,37005.0,55.1475,55.1743,55.1297,55.1564,37005.0
2022-02-03 15:45:00,61.83,61.9,61.81,61.82,74889.0,55.1564,55.2189,55.1386,55.1475,74889.0
2022-02-03 15:50:00,61.81,61.85,61.79,61.84,82716.0,55.1386,55.1743,55.1207,55.1653,82716.0
2022-02-03 15:55:00,61.85,61.96,61.75,61.81,246916.0,55.1743,55.2724,55.0851,55.1386,246916.0
2022-02-04 09:30:00,61.27,61.27,60.99,61.01,192800.0,54.6569,54.6569,54.4071,54.4249,192800.0
2022-02-04 09:35:00,61.02,61.53,60.98,61.37,80497.0,54.4339,54.8888,54.3982,54.7461,80497.0
2022-02-04 09:40:00,61.4,61.67,61.4,61.6,81796.0,54.7728,55.0137,54.7728,54.9512,81796.0
2022-02-04 09:45:00,61.62,61.64,61.45,61.52,51643.0,54.9691,54.9869,54.8174,54.8799,51643.0
2022-02-04 09:50:00,61.54,61.6,61.25,61.28,39599.0,54.8977,54.9512,54.639,54.6658,39599.0
2022-02-04 09:55:00,61.28,61.53,61.28,61.48,55508.0,54.6658,54.8888,54.6658,54.8442,55508.0
2022-02-04 10:00:00,61.5,61.63,61.46,61.59,42818.0,54.862,54.978,54.8264,54.9423,42818.0
2022-02-04 10:05:00,61.59,61.72,61.59,61.59,65562.0,54.9423,55.0583,54.9423,54.9423,65562.0
2022-02-04 10:10:00,61.6,61.69,61.55,61.56,46949.0,54.9512,55.0315,54.9066,54.9156,46949.0
2022-02-04 10:15:00,61.58,61.63,61.48,61.53,29482.0,54.9334,54.978,54.8442,54.8888,29482.0
2022-02-04 10:20:00,61.54,61.63,61.47,61.53,29997.0,54.8977,54.978,54.8353,54.8888,29997.0
2022-02-04 10:25:00,61.53,61.53,61.18,61.2,38174.0,54.8888,54.8888,54.5766,54.5944,38174.0
2022-02-04 10:30:00,61.2,61.69,61.15,61.57,89760.0,54.5944,55.0315,54.5498,54.9245,89760.0
2022-02-04 10:35:00,61.56,61.6,61.28,61.3,31602.0,54.9156,54.9512,54.6658,54.6836,31602.0
2022-02-04 10:40:00,61.31,61.37,61.25,61.33,32498.0,54.6926,54.7461,54.639,54.7104,32498.0
2022-02-04 10:45:00,61.32,61.34,61.2,61.21,26115.0,54.7015,54.7193,54.5944,54.6033,26115.0
2022-02-04 10:50:00,61.21,61.41,61.21,61.38,32975.0,54.6033,54.7818,54.6033,54.755,32975.0
2022-02-04 10:55:00,61.37,61.46,61.32,61.4,29988.0,54.7461,54.8264,54.7015,54.7728,29988.0
2022-02-04 11:00:00,61.4,61.6,61.36,61.6,41448.0,54.7728,54.9512,54.7372,54.9512,41448.0
2022-02-04 11:05:00,61.59,61.61,61.43,61.45,35728.0,54.9423,54.9602,54.7996,54.8174,35728.0
2022-02-04 11:10:00,61.45,61.48,61.35,61.4,34048.0,54.8174,54.8442,54.7282,54.7728,34048.0
2022-02-04 11:15:00,61.41,61.51,61.36,61.43,23303.0,54.7818,54.871,54.7372,54.7996,23303.0
2022-02-04 11:20:00,61.43,61.44,61.31,61.36,28687.0,54.7996,54.8085,54.6926,54.7372,28687.0
2022-02-04 11:25:00,61.35,61.47,61.35,61.37,24762.0,54.7282,54.8353,54.7282,54.7461,24762.0
2022-02-04 11:30:00,61.39,61.44,61.35,61.44,17077.0,54.7639,54.8085,54.7282,54.8085,17077.0
2022-02-04 11:35:00,61.46,61.53,61.4,61.43,38292.0,54.8264,54.8888,54.7728,54.7996,38292.0
2022-02-04 11:40:00,61.42,61.54,61.41,61.5,25853.0,54.7907,54.8977,54.7818,54.862,25853.0
2022-02-04 11:45:00,61.48,61.57,61.43,61.5,32511.0,54.8442,54.9245,54.7996,54.862,32511.0
2022-02-04 11:50:00,61.49,61.58,61.48,61.58,29951.0,54.8531,54.9334,54.8442,54.9334,29951.0
2022-02-04 11:55:00,61.58,61.75,61.49,61.51,122709.0,54.9334,55.0851,54.8531,54.871,122709.0
2022-02-04 12:00:00,61.51,61.59,61.45,61.56,36838.0,54.871,54.9423,54.8174,54.9156,36838.0
2022-02-04 12:05:00,61.56,61.63,61.53,61.57,30177.0,54.9156,54.978,54.8888,54.9245,30177.0
2022-02-04 12:10:00,61.55,61.59,61.47,61.57,23279.0,54.9066,54.9423,54.8353,54.9245,23279.0
2022-02-04 12:15:00,61.57,61.57,61.5,61.52,21107.0,54.9245,54.9245,54.862,54.8799,21107.0
2022-02-04 12:20:00,61.52,61.53,61.43,61.48,18570.0,54.8799,54.8888,54.7996,54.8442,18570.0
2022-02-04 12:25:00,61.49,61.49,61.42,61.44,16041.0,54.8531,54.8531,54.7907,54.8085,16041.0
2022-02-04 12:30:00,61.44,61.48,61.43,61.47,20096.0,54.8085,54.8442,54.7996,54.8353,20096.0
2022-02-04 12:35:00,61.46,61.51,61.44,61.5,19823.0,54.8264,54.871,54.8085,54.862,19823.0
2022-02-04 12:40:00,61.5,61.56,61.5,61.54,31557.0,54.862,54.9156,54.862,54.8977,31557.0
2022-02-04 12:45:00,61.53,61.54,61.46,61.47,16995.0,54.8888,54.8977,54.8264,54.8353,16995.0
2022-02-04 12:50:00,61.46,61.46,61.33,61.37,20188.0,54.8264,54.8264,54.7104,54.7461,20188.0
2022-02-04 12:55:00,61.37,61.37,61.3,61.33,16479.0,54.7461,54.7461,54.6836,54.7104,16479.0
2022-02-04 13:00:00,61.33,61.41,61.32,61.41,25724.0,54.7104,54.7818,54.7015,54.7818,25724.0
2022-02-04 13:05:00,61.41,61.42,61.37,61.42,17376.0,54.7818,54.7907,54.7461,54.7907,17376.0
2022-02-04 13:10:00,61.43,61.45,61.4,61.42,50664.0,54.7996,54.8174,54.7728,54.7907,50664.0
2022-02-04 13:15:00,61.42,61.49,61.41,61.48,21283.0,54.7907,54.8531,54.7818,54.8442,21283.0
2022-02-04 13:20:00,61.47,61.51,61.44,61.44,18584.0,54.8353,54.871,54.8085,54.8085,18584.0
2022-02-04 13:25:00,61.44,61.45,61.33,61.38,17572.0,54.8085,54.8174,54.7104,54.755,17572.0
2022-02-04 13:30:00,61.38,61.39,61.22,61.22,29645.0,54.755,54.7639,54.6123,54.6123,29645.0
2022-02-04 13:35:00,61.22,61.24,61.17,61.19,15605.0,54.6123,54.6301,54.5677,54.5855,15605.0
2022-02-04 13:40:00,61.2,61.3,61.2,61.29,25551.0,54.5944,54.6836,54.5944,54.6747,25551.0
2022-02-04 13:45:00,61.3,61.31,61.23,61.24,31955.0,54.6836,54.6926,54.6212,54.6301,31955.0
2022-02-04 13:50:00,61.24,61.28,61.19,61.21,24463.0,54.6301,54.6658,54.5855,54.6033,24463.0
2022-02-04 13:55:00,61.21,61.21,61.12,61.15,31332.0,54.6033,54.6033,54.5231,54.5498,31332.0
2022-02-04 14:00:00,61.16,61.2,61.11,61.12,20646.0,54.5587,54.5944,54.5141,54.5231,20646.0
2022-02-04 14:05:00,61.12,61.15,61.07,61.09,20528.0,54.5231,54.5498,54.4785,54.4963,20528.0
2022-02-04 14:10:00,61.08,61.1,61.03,61.07,35465.0,54.4874,54.5052,54.4428,54.4785,35465.0
2022-02-04 14:15:00,61.07,61.1,61.06,61.07,20861.0,54.4785,54.5052,54.4695,54.4785,20861.0
2022-02-04 14:20:00,61.08,61.1,61.04,61.04,22740.0,54.4874,54.5052,54.4517,54.4517,22740.0
2022-02-04 14:25:00,61.05,61.12,61.04,61.11,27750.0,54.4606,54.5231,54.4517,54.5141,27750.0
2022-02-04 14:30:00,61.1,61.15,61.08,61.11,25496.0,54.5052,54.5498,54.4874,54.5141,25496.0
2022-02-04 14:35:00,61.11,61.25,61.11,61.23,36096.0,54.5141,54.639,54.5141,54.6212,36096.0
2022-02-04 14:40:00,61.23,61.26,61.17,61.18,30127.0,54.6212,54.6479,54.5677,54.5766,30127.0
2022-02-04 14:45:00,61.17,61.22,61.14,61.21,20531.0,54.5677,54.6123,54.5409,54.6033,20531.0
2022-02-04 14:50:00,61.2,61.22,61.13,61.14,16564.0,54.5944,54.6123,54.532,54.5409,16564.0
2022-02-04 14:55:00,61.14,61.18,61.08,61.09,32472.0,54.5409,54.5766,54.4874,54.4963,32472.0
2022-02-04 15:00:00,61.1,61.14,61.05,61.06,40242.0,54.5052,54.5409,54.4606,54.4695,40242.0
2022-02-04 15:05:00,61.07,61.17,61.07,61.17,47228.0,54.4785,54.5677,54.4785,54.5677,47228.0
2022-02-04 15:10:00,61.16,61.26,61.13,61.22,59694.0,54.5587,54.6479,54.532,54.6123,59694.0
2022-02-04 15:15:00,61.22,61.25,61.18,61.22,25954.0,54.6123,54.639,54.5766,54.6123,25954.0
2022-02-04 15:20:00,61.23,61.3,61.22,61.3,44380.0,54.6212,54.6836,54.6123,54.6836,44380.0
2022-02-04 15:25:00,61.3,61.36,61.29,61.36,35480.0,54.6836,54.7372,54.6747,54.7372,35480.0
2022-02-04 15:30:00,61.36,61.42,61.35,61.41,34706.0,54.7372,54.7907,54.7282,54.7818,34706.0
2022-02-04 15:35:00,61.39,61.4,61.34,61.34,36183.0,54.7639,54.7728,54.7193,54.7193,36183.0
2022-02-04 15:40:00,61.34,61.35,61.27,61.28,65783.0,54.7193,54.7282,54.6569,54.6658,65783.0
2022-02-04 15:45:00,61.28,61.28,61.14,61.18,80824.0,54.6658,54.6658,54.5409,54.5766,80824.0
2022-02-04 15:50:00,61.18,61.28,61.1,61.11,119245.0,54.5766,54.6658,54.5052,54.5141,119245.0
2022-02-04 15:55:00,61.1,61.15,60.93,60.93,535296.0,54.5052,54.5498,54.3536,54.3536,535296.0
2022-02-07 09:30:00,61.18,61.62,61.15,61.27,182782.0,54.5766,54.9691,54.5498,54.6569,182782.0
2022-02-07 09:35:00,61.26,61.29,61.1,61.11,58910.0,54.6479,54.6747,54.5052,54.5141,58910.0
2022-02-07 09:40:00,61.11,61.16,60.92,61.1,82749.0,54.5141,54.5587,54.3446,54.5052,82749.0
2022-02-07 09:45:00,61.12,61.25,60.93,61.07,60519.0,54.5231,54.639,54.3536,54.4785,60519.0
2022-02-07 09:50:00,61.07,61.48,61.04,61.43,47345.0,54.4785,54.8442,54.4517,54.7996,47345.0
2022-02-07 09:55:00,61.43,61.53,61.28,61.48,123285.0,54.7996,54.8888,54.6658,54.8442,123285.0
2022-02-07 10:00:00,61.48,61.69,61.45,61.66,54868.0,54.8442,55.0315,54.8174,55.0048,54868.0
2022-02-07 10:05:00,61.66,61.75,61.58,61.59,55141.0,55.0048,55.0851,54.9334,54.9423,55141.0
2022-02-07 10:10:00,61.59,61.62,61.37,61.54,89745.0,54.9423,54.9691,54.7461,54.8977,89745.0
2022-02-07 10:15:00,61.55,61.66,61.5,61.65,39345.0,54.9066,55.0048,54.862,54.9959,39345.0
2022-02-07 10:20:00,61.64,62.01,61.63,61.99,102566.0,54.9869,55.317,54.978,55.2992,102566.0
2022-02-07 10:25:00,61.99,62.02,61.8,61.83,35159.0,55.2992,55.3259,55.1297,55.1564,35159.0
2022-02-07 10:30:00,61.82,62.23,61.82,62.21,107249.0,55.1475,55.5133,55.1475,55.4954,107249.0
2022-02-07 10:35:00,62.21,62.35,62.2,62.24,54107.0,55.4954,55.6203,55.4865,55.5222,54107.0
2022-02-07 10:40:00,62.25,62.34,62.14,62.28,66140.0,55.5311,55.6114,55.433,55.5579,66140.0
2022-02-07 10:45:00,62.27,62.34,62.13,62.19,40259.0,55.5489,55.6114,55.424,55.4776,40259.0
2022-02-07 10:50:00,62.18,62.32,62.15,62.27,49372.0,55.4686,55.5935,55.4419,55.5489,49372.0
2022-02-07 10:55:00,62.28,62.38,62.25,62.37,64718.0,55.5579,55.6471,55.5311,55.6381,64718.0
2022-02-07 11:00:00,62.37,62.42,62.2,62.26,46147.0,55.6381,55.6827,55.4865,55.54,46147.0
2022-02-07 11:05:00,62.24,62.24,62.0,62.02,50722.0,55.5222,55.5222,55.3081,55.3259,50722.0
2022-02-07 11:10:00,62.03,62.14,62.02,62.09,25862.0,55.3348,55.433,55.3259,55.3884,25862.0
2022-02-07 11:15:00,62.08,62.3,62.08,62.28,48134.0,55.3794,55.5757,55.3794,55.5579,48134.0
2022-02-07 11:20:00,62.28,62.42,62.25,62.42,48150.0,55.5579,55.6827,55.5311,55.6827,48150.0
2022-02-07 11:25:00,62.41,62.73,62.41,62.6,139160.0,55.6738,55.9593,55.6738,55.8433,139160.0
2022-02-07 11:30:00,62.62,62.77,62.61,62.74,97141.0,55.8612,55.995,55.8522,55.9682,97141.0
2022-02-07 11:35:00,62.74,62.94,62.73,62.94,112442.0,55.9682,56.1466,55.9593,56.1466,112442.0
2022-02-07 11:40:00,62.94,62.98,62.63,62.71,72909.0,56.1466,56.1823,55.8701,55.9414,72909.0
2022-02-07 11:45:00,62.71,62.73,62.57,62.68,35094.0,55.9414,55.9593,55.8166,55.9147,35094.0
2022-02-07 11:50:00,62.67,62.83,62.66,62.69,185777.0,55.9058,56.0485,55.8968,55.9236,185777.0
2022-02-07 11:55:00,62.68,62.77,62.65,62.73,33121.0,55.9147,55.995,55.8879,55.9593,33121.0
2022-02-07 12:00:00,62.73,62.86,62.72,62.75,32260.0,55.9593,56.0753,55.9504,55.9771,32260.0
2022-02-07 12:05:00,62.76,62.78,62.69,62.7,43277.0,55.986,56.0039,55.9236,55.9325,43277.0
2022-02-07 12:10:00,62.7,62.75,62.65,62.67,46721.0,55.9325,55.9771,55.8879,55.9058,46721.0
2022-02-07 12:15:00,62.67,62.68,62.58,62.64,53233.0,55.9058,55.9147,55.8255,55.879,53233.0
2022-02-07 12:20:00,62.63,62.66,62.57,62.57,22785.0,55.8701,55.8968,55.8166,55.8166,22785.0
2022-02-07 12:25:00,62.57,62.69,62.57,62.67,38458.0,55.8166,55.9236,55.8166,55.9058,38458.0
2022-02-07 12:30:00,62.65,62.78,62.62,62.75,52636.0,55.8879,56.0039,55.8612,55.9771,52636.0
2022-02-07 12:35:00,62.75,63.04,62.74,63.0,129827.0,55.9771,56.2358,55.9682,56.2001,129827.0
2022-02-07 12:40:00,63.0,63.21,62.99,63.2,127248.0,56.2001,56.3875,56.1912,56.3786,127248.0
2022-02-07 12:45:00,63.2,63.22,63.11,63.18,188666.0,56.3786,56.3964,56.2983,56.3607,188666.0
2022-02-07 12:50:00,63.17,63.22,63.04,63.21,132040.0,56.3518,56.3964,56.2358,56.3875,132040.0
2022-02-07 12:55:00,63.21,63.3,63.13,63.13,103206.0,56.3875,56.4678,56.3161,56.3161,103206.0
2022-02-07 13:00:00,63.14,63.17,63.08,63.14,46112.0,56.325,56.3518,56.2715,56.325,46112.0
2022-02-07 13:05:00,63.13,63.17,63.11,63.16,32573.0,56.3161,56.3518,56.2983,56.3429,32573.0
2022-02-07 13:10:00,63.15,63.18,63.1,63.14,33230.0,56.334,56.3607,56.2893,56.325,33230.0
2022-02-07 13:15:00,63.13,63.15,63.09,63.11,38067.0,56.3161,56.334,56.2804,56.2983,38067.0
2022-02-07 13:20:00,63.11,63.19,63.1,63.14,40644.0,56.2983,56.3696,56.2893,56.325,40644.0
2022-02-07 13:25:00,63.13,63.19,63.1,63.14,34916.0,56.3161,56.3696,56.2893,56.325,34916.0
2022-02-07 13:30:00,63.13,63.28,63.13,63.18,162998.0,56.3161,56.4499,56.3161,56.3607,162998.0
2022-02-07 13:35:00,63.18,63.19,63.07,63.13,59832.0,56.3607,56.3696,56.2626,56.3161,59832.0
2022-02-07 13:40:00,63.13,63.16,63.07,63.13,40715.0,56.3161,56.3429,56.2626,56.3161,40715.0
2022-02-07 13:45:00,63.12,63.17,63.06,63.06,48980.0,56.3072,56.3518,56.2537,56.2537,48980.0
2022-02-07 13:50:00,63.06,63.09,63.01,63.03,48660.0,56.2537,56.2804,56.2091,56.2269,48660.0
2022-02-07 13:55:00,63.03,63.11,62.99,63.08,44502.0,56.2269,56.2983,56.1912,56.2715,44502.0
2022-02-07 14:00:00,63.07,63.15,63.05,63.11,37732.0,56.2626,56.334,56.2447,56.2983,37732.0
2022-02-07 14:05:00,63.12,63.13,63.1,63.13,29701.0,56.3072,56.3161,56.2893,56.3161,29701.0
2022-02-07 14:10:00,63.11,63.31,63.11,63.28,58296.0,56.2983,56.4767,56.2983,56.4499,58296.0
2022-02-07 14:15:00,63.29,63.36,63.25,63.32,59877.0,56.4588,56.5213,56.4232,56.4856,59877.0
2022-02-07 14:20:00,63.32,63.37,63.25,63.29,73165.0,56.4856,56.5302,56.4232,56.4588,73165.0
2022-02-07 14:25:00,63.3,63.35,63.26,63.32,54045.0,56.4678,56.5124,56.4321,56.4856,54045.0
2022-02-07 14:30:00,63.33,63.34,63.27,63.33,36665.0,56.4945,56.5034,56.441,56.4945,36665.0
2022-02-07 14:35:00,63.34,63.37,63.29,63.31,41198.0,56.5034,56.5302,56.4588,56.4767,41198.0
2022-02-07 14:40:00,63.32,63.33,63.25,63.28,44390.0,56.4856,56.4945,56.4232,56.4499,44390.0
2022-02-07 14:45:00,63.27,63.3,63.22,63.26,49121.0,56.441,56.4678,56.3964,56.4321,49121.0
2022-02-07 14:50:00,63.26,63.36,63.23,63.35,42960.0,56.4321,56.5213,56.4053,56.5124,42960.0
2022-02-07 14:55:00,63.35,63.41,63.32,63.38,52739.0,56.5124,56.5659,56.4856,56.5391,52739.0
2022-02-07 15:00:00,63.37,63.39,63.32,63.38,45009.0,56.5302,56.548,56.4856,56.5391,45009.0
2022-02-07 15:05:00,63.38,63.42,63.3,63.3,65325.0,56.5391,56.5748,56.4678,56.4678,65325.0
2022-02-07 15:10:00,63.3,63.32,63.16,63.21,64006.0,56.4678,56.4856,56.3429,56.3875,64006.0
2022-02-07 15:15:00,63.22,63.32,63.22,63.27,74965.0,56.3964,56.4856,56.3964,56.441,74965.0
2022-02-07 15:20:00,63.27,63.29,63.19,63.2,81188.0,56.441,56.4588,56.3696,56.3786,81188.0
2022-02-07 15:25:00,63.19,63.2,63.08,63.12,67537.0,56.3696,56.3786,56.2715,56.3072,67537.0
2022-02-07 15:30:00,63.12,63.24,63.08,63.24,125409.0,56.3072,56.4142,56.2715,56.4142,125409.0
2022-02-07 15:35:00,63.24,63.3,63.17,63.25,164497.0,56.4142,56.4678,56.3518,56.4232,164497.0
2022-02-07 15:40:00,63.25,63.3,63.24,63.3,155537.0,56.4232,56.4678,56.4142,56.4678,155537.0
2022-02-07 15:45:00,63.29,63.36,63.24,63.35,206038.0,56.4588,56.5213,56.4142,56.5124,206038.0
2022-02-07 15:50:00,63.34,63.44,63.34,63.39,330708.0,56.5034,56.5927,56.5034,56.548,330708.0
2022-02-07 15:55:00,63.39,63.51,63.33,63.37,639157.0,56.548,56.6551,56.4945,56.5302,639157.0
2022-02-08 09:30:00,63.38,63.65,63.02,63.05,221790.0,56.5391,56.78,56.218,56.2447,221790.0
2022-02-08 09:35:00,63.04,63.27,62.93,63.19,93034.0,56.2358,56.441,56.1377,56.3696,93034.0
2022-02-08 09:40:00,63.18,63.51,63.11,63.18,112924.0,56.3607,56.6551,56.2983,56.3607,112924.0
2022-02-08 09:45:00,63.19,63.29,63.02,63.08,92383.0,56.3696,56.4588,56.218,56.2715,92383.0
2022-02-08 09:50:00,63.08,63.18,62.98,63.05,60799.0,56.2715,56.3607,56.1823,56.2447,60799.0
2022-02-08 09:55:00,63.07,63.18,62.97,63.17,47672.0,56.2626,56.3607,56.1734,56.3518,47672.0
2022-02-08 10:00:00,63.16,63.23,63.0,63.08,55036.0,56.3429,56.4053,56.2001,56.2715,55036.0
2022-02-08 10:05:00,63.07,63.13,62.95,62.98,80689.0,56.2626,56.3161,56.1555,56.1823,80689.0
2022-02-08 10:10:00,62.97,63.22,62.96,63.11,50570.0,56.1734,56.3964,56.1645,56.2983,50570.0
2022-02-08 10:15:00,63.09,63.17,62.92,62.95,63383.0,56.2804,56.3518,56.1288,56.1555,63383.0
2022-02-08 10:20:00,62.94,63.18,62.9,63.14,81481.0,56.1466,56.3607,56.1109,56.325,81481.0
2022-02-08 10:25:00,63.13,63.25,63.11,63.21,66633.0,56.3161,56.4232,56.2983,56.3875,66633.0
2022-02-08 10:30:00,63.2,63.33,63.1,63.29,64036.0,56.3786,56.4945,56.2893,56.4588,64036.0
2022-02-08 10:35:00,63.3,63.33,63.12,63.16,67314.0,56.4678,56.4945,56.3072,56.3429,67314.0
2022-02-08 10:40:00,63.15,63.23,63.09,63.16,47302.0,56.334,56.4053,56.2804,56.3429,47302.0
2022-02-08 10:45:00,63.17,63.31,63.17,63.23,57321.0,56.3518,56.4767,56.3518,56.4053,57321.0
2022-02-08 10:50:00,63.22,63.31,63.15,63.23,53953.0,56.3964,56.4767,56.334,56.4053,53953.0
2022-02-08 10:55:00,63.23,63.26,63.13,63.13,44054.0,56.4053,56.4321,56.3161,56.3161,44054.0
2022-02-08 11:00:00,63.14,63.26,63.13,63.13,29515.0,56.325,56.4321,56.3161,56.3161,29515.0
2022-02-08 11:05:00,63.13,63.14,63.03,63.13,62548.0,56.3161,56.325,56.2269,56.3161,62548.0
2022-02-08 11:10:00,63.12,63.4,63.12,63.34,63149.0,56.3072,56.557,56.3072,56.5034,63149.0
2022-02-08 11:15:00,63.34,63.34,63.23,63.25,30692.0,56.5034,56.5034,56.4053,56.4232,30692.0
2022-02-08 11:20:00,63.26,63.29,63.2,63.21,21670.0,56.4321,56.4588,56.3786,56.3875,21670.0
2022-02-08 11:25:00,63.22,63.29,63.17,63.2,45023.0,56.3964,56.4588,56.3518,56.3786,45023.0
2022-02-08 11:30:00,63.19,63.23,63.16,63.19,31681.0,56.3696,56.4053,56.3429,56.3696,31681.0
2022-02-08 11:35:00,63.2,63.33,63.16,63.29,26498.0,56.3786,56.4945,56.3429,56.4588,26498.0
2022-02-08 11:40:00,63.29,63.36,63.26,63.35,32001.0,56.4588,56.5213,56.4321,56.5124,32001.0
2022-02-08 11:45:00,63.33,63.41,63.32,63.33,40576.0,56.4945,56.5659,56.4856,56.4945,40576.0
2022-02-08 11:50:00,63.32,63.33,63.27,63.27,47937.0,56.4856,56.4945,56.441,56.441,47937.0
2022-02-08 11:55:00,63.28,63.33,63.25,63.3,27509.0,56.4499,56.4945,56.4232,56.4678,27509.0
2022-02-08 12:00:00,63.3,63.37,63.28,63.36,40337.0,56.4678,56.5302,56.4499,56.5213,40337.0
2022-02-08 12:05:00,63.37,63.42,63.35,63.37,30892.0,56.5302,56.5748,56.5124,56.5302,30892.0
2022-02-08 12:10:00,63.37,63.44,63.36,63.39,30928.0,56.5302,56.5927,56.5213,56.548,30928.0
2022-02-08 12:15:00,63.4,63.44,63.38,63.4,22928.0,56.557,56.5927,56.5391,56.557,22928.0
2022-02-08 12:20:00,63.39,63.44,63.38,63.42,24580.0,56.548,56.5927,56.5391,56.5748,24580.0
2022-02-08 12:25:00,63.42,63.43,63.37,63.4,34084.0,56.5748,56.5837,56.5302,56.557,34084.0
2022-02-08 12:30:00,63.4,63.47,63.39,63.45,38860.0,56.557,56.6194,56.548,56.6016,38860.0
2022-02-08 12:35:00,63.45,63.5,63.38,63.41,41387.0,56.6016,56.6462,56.5391,56.5659,41387.0
2022-02-08 12:40:00,63.42,63.47,63.39,63.44,32956.0,56.5748,56.6194,56.548,56.5927,32956.0
2022-02-08 12:45:00,63.45,63.49,63.43,63.47,25788.0,56.6016,56.6373,56.5837,56.6194,25788.0
2022-02-08 12:50:00,63.47,63.48,63.38,63.42,22096.0,56.6194,56.6283,56.5391,56.5748,22096.0
2022-02-08 12:55:00,63.41,63.44,63.3,63.32,51477.0,56.5659,56.5927,56.4678,56.4856,51477.0
2022-02-08 13:00:00,63.33,63.44,63.32,63.41,44371.0,56.4945,56.5927,56.4856,56.5659,44371.0
2022-02-08 13:05:00,63.41,63.48,63.4,63.42,28982.0,56.5659,56.6283,56.557,56.5748,28982.0
2022-02-08 13:10:00,63.42,63.5,63.42,63.44,38955.0,56.5748,56.6462,56.5748,56.5927,38955.0
2022-02-08 13:15:00,63.43,63.48,63.38,63.42,34305.0,56.5837,56.6283,56.5391,56.5748,34305.0
2022-02-08 13:20:00,63.42,63.44,63.23,63.25,44676.0,56.5748,56.5927,56.4053,56.4232,44676.0
2022-02-08 13:25:00,63.26,63.32,63.24,63.3,44599.0,56.4321,56.4856,56.4142,56.4678,44599.0
2022-02-08 13:30:00,63.3,63.35,63.28,63.32,29389.0,56.4678,56.5124,56.4499,56.4856,29389.0
2022-02-08 13:35:00,63.34,63.42,63.33,63.37,29507.0,56.5034,56.5748,56.4945,56.5302,29507.0
2022-02-08 13:40:00,63.37,63.41,63.37,63.41,25874.0,56.5302,56.5659,56.5302,56.5659,25874.0
2022-02-08 13:45:00,63.41,63.46,63.37,63.44,42222.0,56.5659,56.6105,56.5302,56.5927,42222.0
2022-02-08 13:50:00,63.45,63.5,63.44,63.48,23951.0,56.6016,56.6462,56.5927,56.6283,23951.0
2022-02-08 13:55:00,63.48,63.54,63.47,63.53,33172.0,56.6283,56.6819,56.6194,56.6729,33172.0
2022-02-08 14:00:00,63.52,63.56,63.47,63.53,31522.0,56.664,56.6997,56.6194,56.6729,31522.0
2022-02-08 14:05:00,63.53,63.53,63.48,63.49,20484.0,56.6729,56.6729,56.6283,56.6373,20484.0
2022-02-08 14:10:00,63.49,63.51,63.36,63.38,30407.0,56.6373,56.6551,56.5213,56.5391,30407.0
2022-02-08 14:15:00,63.38,63.39,63.31,63.36,65900.0,56.5391,56.548,56.4767,56.5213,65900.0
2022-02-08 14:20:00,63.36,63.38,63.27,63.31,30094.0,56.5213,56.5391,56.441,56.4767,30094.0
2022-02-08 14:25:00,63.3,63.35,63.28,63.29,26097.0,56.4678,56.5124,56.4499,56.4588,26097.0
2022-02-08 14:30:00,63.3,63.34,63.26,63.29,29562.0,56.4678,56.5034,56.4321,56.4588,29562.0
2022-02-08 14:35:00,63.29,63.3,63.2,63.21,34119.0,56.4588,56.4678,56.3786,56.3875,34119.0
2022-02-08 14:40:00,63.22,63.24,63.11,63.14,31675.0,56.3964,56.4142,56.2983,56.325,31675.0
2022-02-08 14:45:00,63.13,63.2,63.12,63.14,27515.0,56.3161,56.3786,56.3072,56.325,27515.0
2022-02-08 14:50:00,63.14,63.15,63.06,63.08,43789.0,56.325,56.334,56.2537,56.2715,43789.0
2022-02-08 14:55:00,63.09,63.1,62.92,62.94,57422.0,56.2804,56.2893,56.1288,56.1466,57422.0
2022-02-08 15:00:00,62.95,63.05,62.94,63.05,36080.0,56.1555,56.2447,56.1466,56.2447,36080.0
2022-02-08 15:05:00,63.04,63.11,63.01,63.08,33534.0,56.2358,56.2983,56.2091,56.2715,33534.0
2022-02-08 15:10:00,63.07,63.2,63.06,63.18,32415.0,56.2626,56.3786,56.2537,56.3607,32415.0
2022-02-08 15:15:00,63.18,63.29,63.16,63.23,51007.0,56.3607,56.4588,56.3429,56.4053,51007.0
2022-02-08 15:20:00,63.23,63.26,63.19,63.22,37234.0,56.4053,56.4321,56.3696,56.3964,37234.0
2022-02-08 15:25:00,63.23,63.3,63.19,63.25,31960.0,56.4053,56.4678,56.3696,56.4232,31960.0
2022-02-08 15:30:00,63.25,63.34,63.24,63.3,54983.0,56.4232,56.5034,56.4142,56.4678,54983.0
2022-02-08 15:35:00,63.3,63.33,63.26,63.33,51762.0,56.4678,56.4945,56.4321,56.4945,51762.0
2022-02-08 15:40:00,63.33,63.4,63.31,63.37,50425.0,56.4945,56.557,56.4767,56.5302,50425.0
2022-02-08 15:45:00,63.38,63.4,63.34,63.36,96161.0,56.5391,56.557,56.5034,56.5213,96161.0
2022-02-08 15:50:00,63.36,63.6,63.36,63.57,253695.0,56.5213,56.7354,56.5213,56.7086,253695.0
2022-02-08 15:55:00,63.57,63.61,63.5,63.56,354483.0,56.7086,56.7443,56.6462,56.6997,354483.0
2022-02-09 09:30:00,62.96,63.19,62.72,62.84,219881.0,56.1645,56.3696,55.9504,56.0574,219881.0
2022-02-09 09:35:00,62.92,63.15,62.9,62.98,68668.0,56.1288,56.334,56.1109,56.1823,68668.0
2022-02-09 09:40:00,62.99,63.5,62.89,63.5,101109.0,56.1912,56.6462,56.102,56.6462,101109.0
2022-02-09 09:45:00,63.5,63.63,63.44,63.62,67361.0,56.6462,56.7621,56.5927,56.7532,67361.0
2022-02-09 09:50:00,63.63,63.63,63.25,63.31,91398.0,56.7621,56.7621,56.4232,56.4767,91398.0
2022-02-09 09:55:00,63.35,63.48,63.28,63.41,30102.0,56.5124,56.6283,56.4499,56.5659,30102.0
2022-02-09 10:00:00,63.42,63.48,63.29,63.33,64880.0,56.5748,56.6283,56.4588,56.4945,64880.0
2022-02-09 10:05:00,63.33,63.34,63.18,63.22,40754.0,56.4945,56.5034,56.3607,56.3964,40754.0
2022-02-09 10:10:00,63.23,63.24,63.1,63.13,48122.0,56.4053,56.4142,56.2893,56.3161,48122.0
2022-02-09 10:15:00,63.15,63.34,63.15,63.31,64257.0,56.334,56.5034,56.334,56.4767,64257.0
2022-02-09 10:20:00,63.29,63.43,63.23,63.25,44199.0,56.4588,56.5837,56.4053,56.4232,44199.0
2022-02-09 10:25:00,63.27,63.32,63.16,63.23,45935.0,56.441,56.4856,56.3429,56.4053,45935.0
2022-02-09 10:30:00,63.24,63.24,63.09,63.19,46006.0,56.4142,56.4142,56.2804,56.3696,46006.0
2022-02-09 10:35:00,63.21,63.23,63.01,63.06,50274.0,56.3875,56.4053,56.2091,56.2537,50274.0
2022-02-09 10:40:00,63.08,63.13,62.98,63.01,30788.0,56.2715,56.3161,56.1823,56.2091,30788.0
2022-02-09 10:45:00,63.03,63.03,62.95,62.99,23953.0,56.2269,56.2269,56.1555,56.1912,23953.0
2022-02-09 10:50:00,63.0,63.09,62.96,63.09,21690.0,56.2001,56.2804,56.1645,56.2804,21690.0
2022-02-09 10:55:00,63.08,63.12,62.95,63.05,55170.0,56.2715,56.3072,56.1555,56.2447,55170.0
2022-02-09 11:00:00,63.04,63.13,63.03,63.08,39057.0,56.2358,56.3161,56.2269,56.2715,39057.0
2022-02-09 11:05:00,63.09,63.15,63.06,63.13,14748.0,56.2804,56.334,56.2537,56.3161,14748.0
2022-02-09 11:10:00,63.12,63.2,63.11,63.2,37324.0,56.3072,56.3786,56.2983,56.3786,37324.0
2022-02-09 11:15:00,63.21,63.24,63.01,63.07,41980.0,56.3875,56.4142,56.2091,56.2626,41980.0
2022-02-09 11:20:00,63.07,63.18,63.04,63.1,22735.0,56.2626,56.3607,56.2358,56.2893,22735.0
2022-02-09 11:25:00,63.1,63.13,62.99,62.99,19111.0,56.2893,56.3161,56.1912,56.1912,19111.0
2022-02-09 11:30:00,63.0,63.06,62.98,63.06,32518.0,56.2001,56.2537,56.1823,56.2537,32518.0
2022-02-09 11:35:00,63.03,63.05,62.91,62.92,52047.0,56.2269,56.2447,56.1199,56.1288,52047.0
2022-02-09 11:40:00,62.93,63.03,62.93,63.03,23340.0,56.1377,56.2269,56.1377,56.2269,23340.0
2022-02-09 11:45:00,63.04,63.06,63.01,63.03,24884.0,56.2358,56.2537,56.2091,56.2269,24884.0
2022-02-09 11:50:00,63.03,63.11,63.03,63.06,21054.0,56.2269,56.2983,56.2269,56.2537,21054.0
2022-02-09 11:55:00,63.07,63.17,63.03,63.11,30250.0,56.2626,56.3518,56.2269,56.2983,30250.0
2022-02-09 12:00:00,63.12,63.29,63.1,63.27,37329.0,56.3072,56.4588,56.2893,56.441,37329.0
2022-02-09 12:05:00,63.25,63.3,63.22,63.24,24016.0,56.4232,56.4678,56.3964,56.4142,24016.0
2022-02-09 12:10:00,63.24,63.27,63.2,63.25,27491.0,56.4142,56.441,56.3786,56.4232,27491.0
2022-02-09 12:15:00,63.25,63.34,63.24,63.33,27343.0,56.4232,56.5034,56.4142,56.4945,27343.0
2022-02-09 12:20:00,63.34,63.34,63.27,63.28,24403.0,56.5034,56.5034,56.441,56.4499,24403.0
2022-02-09 12:25:00,63.29,63.38,63.28,63.33,28497.0,56.4588,56.5391,56.4499,56.4945,28497.0
2022-02-09 12:30:00,63.32,63.34,63.18,63.23,26479.0,56.4856,56.5034,56.3607,56.4053,26479.0
2022-02-09 12:35:00,63.23,63.34,63.23,63.32,23440.0,56.4053,56.5034,56.4053,56.4856,23440.0
2022-02-09 12:40:00,63.33,63.34,63.28,63.34,20737.0,56.4945,56.5034,56.4499,56.5034,20737.0
2022-02-09 12:45:00,63.34,63.37,63.29,63.29,22878.0,56.5034,56.5302,56.4588,56.4588,22878.0
2022-02-09 12:50:00,63.3,63.33,63.24,63.24,32712.0,56.4678,56.4945,56.4142,56.4142,32712.0
2022-02-09 12:55:00,63.25,63.27,63.2,63.23,22067.0,56.4232,56.441,56.3786,56.4053,22067.0
2022-02-09 13:00:00,63.25,63.39,63.21,63.36,33999.0,56.4232,56.548,56.3875,56.5213,33999.0
2022-02-09 13:05:00,63.37,63.41,63.32,63.33,32156.0,56.5302,56.5659,56.4856,56.4945,32156.0
2022-02-09 13:10:00,63.34,63.36,63.29,63.3,24922.0,56.5034,56.5213,56.4588,56.4678,24922.0
2022-02-09 13:15:00,63.29,63.31,63.25,63.29,22478.0,56.4588,56.4767,56.4232,56.4588,22478.0
2022-02-09 13:20:00,63.28,63.28,63.16,63.16,35637.0,56.4499,56.4499,56.3429,56.3429,35637.0
2022-02-09 13:25:00,63.17,63.2,63.14,63.16,25631.0,56.3518,56.3786,56.325,56.3429,25631.0
2022-02-09 13:30:00,63.16,63.17,63.09,63.11,20730.0,56.3429,56.3518,56.2804,56.2983,20730.0
2022-02-09 13:35:00,63.1,63.14,63.05,63.1,41383.0,56.2893,56.325,56.2447,56.2893,41383.0
2022-02-09 13:40:00,63.11,63.21,63.09,63.19,65578.0,56.2983,56.3875,56.2804,56.3696,65578.0
2022-02-09 13:45:00,63.19,63.26,63.17,63.2,71532.0,56.3696,56.4321,56.3518,56.3786,71532.0
2022-02-09 13:50:00,63.2,63.39,63.2,63.37,95466.0,56.3786,56.548,56.3786,56.5302,95466.0
2022-02-09 13:55:00,63.37,63.4,63.27,63.29,29777.0,56.5302,56.557,56.441,56.4588,29777.0
2022-02-09 14:00:00,63.29,63.3,63.21,63.22,18999.0,56.4588,56.4678,56.3875,56.3964,18999.0
2022-02-09 14:05:00,63.22,63.25,63.19,63.2,35103.0,56.3964,56.4232,56.3696,56.3786,35103.0
2022-02-09 14:10:00,63.2,63.29,63.18,63.28,22914.0,56.3786,56.4588,56.3607,56.4499,22914.0
2022-02-09 14:15:00,63.29,63.29,63.25,63.26,23459.0,56.4588,56.4588,56.4232,56.4321,23459.0
2022-02-09 14:20:00,63.26,63.27,63.19,63.21,32021.0,56.4321,56.441,56.3696,56.3875,32021.0
2022-02-09 14:25:00,63.22,63.25,63.15,63.19,26635.0,56.3964,56.4232,56.334,56.3696,26635.0
2022-02-09 14:30:00,63.2,63.21,63.12,63.15,25015.0,56.3786,56.3875,56.3072,56.334,25015.0
2022-02-09 14:35:00,63.15,63.21,63.14,63.16,23640.0,56.334,56.3875,56.325,56.3429,23640.0
2022-02-09 14:40:00,63.17,63.19,63.08,63.08,44611.0,56.3518,56.3696,56.2715,56.2715,44611.0
2022-02-09 14:45:00,63.08,63.14,63.08,63.09,30858.0,56.2715,56.325,56.2715,56.2804,30858.0
2022-02-09 14:50:00,63.09,63.12,63.04,63.04,19525.0,56.2804,56.3072,56.2358,56.2358,19525.0
2022-02-09 14:55:00,63.04,63.09,63.03,63.06,28102.0,56.2358,56.2804,56.2269,56.2537,28102.0
2022-02-09 15:00:00,63.07,63.08,63.02,63.05,30723.0,56.2626,56.2715,56.218,56.2447,30723.0
2022-02-09 15:05:00,63.05,63.06,62.98,63.0,22196.0,56.2447,56.2537,56.1823,56.2001,22196.0
2022-02-09 15:10:00,63.02,63.06,62.95,62.98,33216.0,56.218,56.2537,56.1555,56.1823,33216.0
2022-02-09 15:15:00,62.98,63.07,62.92,63.04,63749.0,56.1823,56.2626,56.1288,56.2358,63749.0
2022-02-09 15:20:00,63.03,63.06,62.99,63.0,23103.0,56.2269,56.2537,56.1912,56.2001,23103.0
2022-02-09 15:25:00,63.01,63.04,62.98,63.02,24021.0,56.2091,56.2358,56.1823,56.218,24021.0
2022-02-09 15:30:00,63.03,63.14,63.02,63.09,63804.0,56.2269,56.325,56.218,56.2804,63804.0
2022-02-09 15:35:00,63.09,63.17,63.07,63.07,47581.0,56.2804,56.3518,56.2626,56.2626,47581.0
2022-02-09 15:40:00,63.07,63.07,62.98,62.98,62887.0,56.2626,56.2626,56.1823,56.1823,62887.0
2022-02-09 15:45:00,62.99,63.03,62.95,63.02,70046.0,56.1912,56.2269,56.1555,56.218,70046.0
2022-02-09 15:50:00,63.02,63.12,63.01,63.1,154744.0,56.218,56.3072,56.2091,56.2893,154744.0
2022-02-09 15:55:00,63.1,63.15,63.09,63.15,304153.0,56.2893,56.334,56.2804,56.334,304153.0
2022-02-10 09:30:00,62.87,62.97,62.64,62.77,276866.0,56.0842,56.1734,55.879,55.995,276866.0
2022-02-10 09:35:00,62.76,62.89,62.67,62.84,148892.0,55.986,56.102,55.9058,56.0574,148892.0
2022-02-10 09:40:00,62.85,63.09,62.75,63.02,95975.0,56.0663,56.2804,55.9771,56.218,95975.0
2022-02-10 09:45:00,63.01,63.19,62.88,63.01,60651.0,56.2091,56.3696,56.0931,56.2091,60651.0
2022-02-10 09:50:00,63.0,63.21,62.84,62.84,54793.0,56.2001,56.3875,56.0574,56.0574,54793.0
2022-02-10 09:55:00,62.83,62.98,62.71,62.77,42674.0,56.0485,56.1823,55.9414,55.995,42674.0
2022-02-10 10:00:00,62.75,62.83,62.65,62.71,64529.0,55.9771,56.0485,55.8879,55.9414,64529.0
2022-02-10 10:05:00,62.72,62.87,62.68,62.86,154200.0,55.9504,56.0842,55.9147,56.0753,154200.0
2022-02-10 10:10:00,62.87,62.98,62.55,62.6,139703.0,56.0842,56.1823,55.7987,55.8433,139703.0
2022-02-10 10:15:00,62.6,62.61,62.43,62.57,55769.0,55.8433,55.8522,55.6917,55.8166,55769.0
2022-02-10 10:20:00,62.58,62.63,62.49,62.53,63999.0,55.8255,55.8701,55.7452,55.7809,63999.0
2022-02-10 10:25:00,62.51,62.52,62.38,62.41,82771.0,55.763,55.7719,55.6471,55.6738,82771.0
2022-02-10 10:30:00,62.42,62.47,62.2,62.22,143575.0,55.6827,55.7273,55.4865,55.5043,143575.0
2022-02-10 10:35:00,62.23,62.4,62.19,62.39,158716.0,55.5133,55.6649,55.4776,55.656,158716.0
2022-02-10 10:40:00,62.38,62.59,62.38,62.57,112107.0,55.6471,55.8344,55.6471,55.8166,112107.0
2022-02-10 10:45:00,62.55,62.55,62.28,62.31,84548.0,55.7987,55.7987,55.5579,55.5846,84548.0
2022-02-10 10:50:00,62.3,62.3,61.94,62.08,97578.0,55.5757,55.5757,55.2546,55.3794,97578.0
2022-02-10 10:55:00,62.06,62.13,61.95,61.96,122317.0,55.3616,55.424,55.2635,55.2724,122317.0
2022-02-10 11:00:00,61.95,62.08,61.87,62.08,101447.0,55.2635,55.3794,55.1921,55.3794,101447.0
2022-02-10 11:05:00,62.07,62.24,62.06,62.18,54961.0,55.3705,55.5222,55.3616,55.4686,54961.0
2022-02-10 11:10:00,62.18,62.27,62.16,62.24,62217.0,55.4686,55.5489,55.4508,55.5222,62217.0
2022-02-10 11:15:00,62.24,62.35,62.23,62.26,43659.0,55.5222,55.6203,55.5133,55.54,43659.0
2022-02-10 11:20:00,62.25,62.28,62.2,62.25,34487.0,55.5311,55.5579,55.4865,55.5311,34487.0
2022-02-10 11:25:00,62.26,62.28,62.19,62.26,51733.0,55.54,55.5579,55.4776,55.54,51733.0
2022-02-10 11:30:00,62.25,62.27,62.1,62.1,50234.0,55.5311,55.5489,55.3973,55.3973,50234.0
2022-02-10 11:35:00,62.12,62.15,62.01,62.02,46974.0,55.4151,55.4419,55.317,55.3259,46974.0
2022-02-10 11:40:00,62.02,62.19,62.0,62.19,39420.0,55.3259,55.4776,55.3081,55.4776,39420.0
2022-02-10 11:45:00,62.19,62.27,62.18,62.26,42076.0,55.4776,55.5489,55.4686,55.54,42076.0
2022-02-10 11:50:00,62.26,62.27,62.17,62.19,46431.0,55.54,55.5489,55.4597,55.4776,46431.0
2022-02-10 11:55:00,62.18,62.22,62.14,62.15,51780.0,55.4686,55.5043,55.433,55.4419,51780.0
2022-02-10 12:00:00,62.14,62.15,61.99,62.01,43263.0,55.433,55.4419,55.2992,55.317,43263.0
2022-02-10 12:05:00,62.0,62.04,61.89,61.92,75652.0,55.3081,55.3438,55.2099,55.2367,75652.0
2022-02-10 12:10:00,61.92,62.02,61.92,61.93,55319.0,55.2367,55.3259,55.2367,55.2456,55319.0
2022-02-10 12:15:00,61.93,61.94,61.82,61.86,35959.0,55.2456,55.2546,55.1475,55.1832,35959.0
2022-02-10 12:20:00,61.86,61.89,61.7,61.77,76196.0,55.1832,55.2099,55.0405,55.1029,76196.0
2022-02-10 12:25:00,61.76,61.87,61.74,61.83,59983.0,55.094,55.1921,55.0761,55.1564,59983.0
2022-02-10 12:30:00,61.83,61.9,61.71,61.77,67069.0,55.1564,55.2189,55.0494,55.1029,67069.0
2022-02-10 12:35:00,61.76,61.8,61.7,61.7,46857.0,55.094,55.1297,55.0405,55.0405,46857.0
2022-02-10 12:40:00,61.71,61.72,61.61,61.61,51410.0,55.0494,55.0583,54.9602,54.9602,51410.0
2022-02-10 12:45:00,61.6,61.6,61.15,61.3,188815.0,54.9512,54.9512,54.5498,54.6836,188815.0
2022-02-10 12:50:00,61.3,61.34,61.07,61.22,105695.0,54.6836,54.7193,54.4785,54.6123,105695.0
2022-02-10 12:55:00,61.17,61.23,61.08,61.21,127433.0,54.5677,54.6212,54.4874,54.6033,127433.0
2022-02-10 13:00:00,61.2,61.31,61.17,61.31,41679.0,54.5944,54.6926,54.5677,54.6926,41679.0
2022-02-10 13:05:00,61.3,61.48,61.3,61.38,55998.0,54.6836,54.8442,54.6836,54.755,55998.0
2022-02-10 13:10:00,61.39,61.55,61.36,61.51,30800.0,54.7639,54.9066,54.7372,54.871,30800.0
2022-02-10 13:15:00,61.51,61.51,61.3,61.36,32690.0,54.871,54.871,54.6836,54.7372,32690.0
2022-02-10 13:20:00,61.36,61.56,61.36,61.56,31697.0,54.7372,54.9156,54.7372,54.9156,31697.0
2022-02-10 13:25:00,61.57,61.57,61.43,61.43,24701.0,54.9245,54.9245,54.7996,54.7996,24701.0
2022-02-10 13:30:00,61.43,61.5,61.33,61.33,57416.0,54.7996,54.862,54.7104,54.7104,57416.0
2022-02-10 13:35:00,61.34,61.39,61.23,61.39,56550.0,54.7193,54.7639,54.6212,54.7639,56550.0
2022-02-10 13:40:00,61.4,61.45,61.36,61.39,38431.0,54.7728,54.8174,54.7372,54.7639,38431.0
2022-02-10 13:45:00,61.39,61.39,61.27,61.28,32007.0,54.7639,54.7639,54.6569,54.6658,32007.0
2022-02-10 13:50:00,61.29,61.33,61.25,61.28,21917.0,54.6747,54.7104,54.639,54.6658,21917.0
2022-02-10 13:55:00,61.3,61.41,61.23,61.38,40033.0,54.6836,54.7818,54.6212,54.755,40033.0
2022-02-10 14:00:00,61.37,61.4,61.32,61.34,53088.0,54.7461,54.7728,54.7015,54.7193,53088.0
2022-02-10 14:05:00,61.34,61.34,61.25,61.34,104596.0,54.7193,54.7193,54.639,54.7193,104596.0
2022-02-10 14:10:00,61.33,61.33,61.18,61.19,37002.0,54.7104,54.7104,54.5766,54.5855,37002.0
2022-02-10 14:15:00,61.19,61.19,61.03,61.04,63555.0,54.5855,54.5855,54.4428,54.4517,63555.0
2022-02-10 14:20:00,61.07,61.13,61.03,61.11,64083.0,54.4785,54.532,54.4428,54.5141,64083.0
2022-02-10 14:25:00,61.12,61.24,61.11,61.18,41559.0,54.5231,54.6301,54.5141,54.5766,41559.0
2022-02-10 14:30:00,61.18,61.25,61.14,61.17,28699.0,54.5766,54.639,54.5409,54.5677,28699.0
2022-02-10 14:35:00,61.18,61.21,61.09,61.09,53705.0,54.5766,54.6033,54.4963,54.4963,53705.0
2022-02-10 14:40:00,61.09,61.1,60.85,60.87,80735.0,54.4963,54.5052,54.2822,54.3,80735.0
2022-02-10 14:45:00,60.87,60.93,60.84,60.85,46343.0,54.3,54.3536,54.2733,54.2822,46343.0
2022-02-10 14:50:00,60.84,60.85,60.76,60.78,58529.0,54.2733,54.2822,54.2019,54.2198,58529.0
2022-02-10 14:55:00,60.78,60.78,60.59,60.66,71776.0,54.2198,54.2198,54.0503,54.1127,71776.0
2022-02-10 15:00:00,60.67,60.7,60.55,60.64,96438.0,54.1216,54.1484,54.0146,54.0949,96438.0
2022-02-10 15:05:00,60.65,60.67,60.57,60.59,55032.0,54.1038,54.1216,54.0324,54.0503,55032.0
2022-02-10 15:10:00,60.59,60.62,60.51,60.56,63867.0,54.0503,54.077,53.9789,54.0235,63867.0
2022-02-10 15:15:00,60.55,60.63,60.52,60.52,67938.0,54.0146,54.0859,53.9878,53.9878,67938.0
2022-02-10 15:20:00,60.53,60.61,60.51,60.58,65768.0,53.9967,54.0681,53.9789,54.0413,65768.0
2022-02-10 15:25:00,60.58,60.61,60.51,60.53,97645.0,54.0413,54.0681,53.9789,53.9967,97645.0
2022-02-10 15:30:00,60.53,60.58,60.46,60.47,101859.0,53.9967,54.0413,53.9343,53.9432,101859.0
2022-02-10 15:35:00,60.47,60.57,60.42,60.49,140738.0,53.9432,54.0324,53.8986,53.9611,140738.0
2022-02-10 15:40:00,60.5,60.57,60.43,60.45,152394.0,53.97,54.0324,53.9075,53.9254,152394.0
2022-02-10 15:45:00,60.45,60.45,60.35,60.39,170014.0,53.9254,53.9254,53.8362,53.8718,170014.0
2022-02-10 15:50:00,60.38,60.46,60.35,60.4,222052.0,53.8629,53.9343,53.8362,53.8808,222052.0
2022-02-10 15:55:00,60.4,60.59,60.37,60.53,581381.0,53.8808,54.0503,53.854,53.9967,581381.0
2022-02-11 09:30:00,60.58,60.92,60.31,60.75,141205.0,54.0413,54.3446,53.8005,54.193,141205.0
2022-02-11 09:35:00,60.73,61.02,60.72,60.95,61999.0,54.1752,54.4339,54.1662,54.3714,61999.0
2022-02-11 09:40:00,60.97,61.24,60.91,61.14,104905.0,54.3892,54.6301,54.3357,54.5409,104905.0
2022-02-11 09:45:00,61.15,61.3,61.1,61.24,58671.0,54.5498,54.6836,54.5052,54.6301,58671.0
2022-02-11 09:50:00,61.24,61.27,61.13,61.17,48225.0,54.6301,54.6569,54.532,54.5677,48225.0
2022-02-11 09:55:00,61.17,61.27,61.04,61.06,44156.0,54.5677,54.6569,54.4517,54.4695,44156.0
2022-02-11 10:00:00,61.06,61.2,61.01,61.1,41640.0,54.4695,54.5944,54.4249,54.5052,41640.0
2022-02-11 10:05:00,61.12,61.25,61.05,61.24,44400.0,54.5231,54.639,54.4606,54.6301,44400.0
2022-02-11 10:10:00,61.26,61.41,61.21,61.41,71149.0,54.6479,54.7818,54.6033,54.7818,71149.0
2022-02-11 10:15:00,61.42,61.75,61.42,61.74,105272.0,54.7907,55.0851,54.7907,55.0761,105272.0
2022-02-11 10:20:00,61.72,61.97,61.72,61.93,85319.0,55.0583,55.2813,55.0583,55.2456,85319.0
2022-02-11 10:25:00,61.92,61.97,61.8,61.87,43162.0,55.2367,55.2813,55.1297,55.1921,43162.0
2022-02-11 10:30:00,61.88,61.94,61.75,61.79,51168.0,55.201,55.2546,55.0851,55.1207,51168.0
2022-02-11 10:35:00,61.79,61.92,61.79,61.86,36320.0,55.1207,55.2367,55.1207,55.1832,36320.0
2022-02-11 10:40:00,61.89,61.9,61.79,61.83,45193.0,55.2099,55.2189,55.1207,55.1564,45193.0
2022-02-11 10:45:00,61.84,61.88,61.76,61.86,40441.0,55.1653,55.201,55.094,55.1832,40441.0
2022-02-11 10:50:00,61.87,61.9,61.81,61.86,72144.0,55.1921,55.2189,55.1386,55.1832,72144.0
2022-02-11 10:55:00,61.85,61.98,61.82,61.94,66375.0,55.1743,55.2902,55.1475,55.2546,66375.0
2022-02-11 11:00:00,61.94,61.95,61.86,61.91,37125.0,55.2546,55.2635,55.1832,55.2278,37125.0
2022-02-11 11:05:00,61.89,62.05,61.89,61.93,76779.0,55.2099,55.3527,55.2099,55.2456,76779.0
2022-02-11 11:10:00,61.92,61.92,61.71,61.83,42923.0,55.2367,55.2367,55.0494,55.1564,42923.0
2022-02-11 11:15:00,61.82,61.91,61.79,61.88,38127.0,55.1475,55.2278,55.1207,55.201,38127.0
2022-02-11 11:20:00,61.88,61.98,61.86,61.94,39804.0,55.201,55.2902,55.1832,55.2546,39804.0
2022-02-11 11:25:00,61.94,61.95,61.79,61.84,31087.0,55.2546,55.2635,55.1207,55.1653,31087.0
2022-02-11 11:30:00,61.85,61.93,61.83,61.93,25594.0,55.1743,55.2456,55.1564,55.2456,25594.0
2022-02-11 11:35:00,61.94,61.97,61.75,61.8,55027.0,55.2546,55.2813,55.0851,55.1297,55027.0
2022-02-11 11:40:00,61.8,61.8,61.69,61.79,21924.0,55.1297,55.1297,55.0315,55.1207,21924.0
2022-02-11 11:45:00,61.78,62.02,61.77,62.01,23914.0,55.1118,55.3259,55.1029,55.317,23914.0
2022-02-11 11:50:00,62.01,62.14,61.95,62.12,37357.0,55.317,55.433,55.2635,55.4151,37357.0
2022-02-11 11:55:00,62.11,62.27,62.08,62.27,67400.0,55.4062,55.5489,55.3794,55.5489,67400.0
2022-02-11 12:00:00,62.26,62.34,62.22,62.31,55248.0,55.54,55.6114,55.5043,55.5846,55248.0
2022-02-11 12:05:00,62.32,62.39,62.24,62.38,84089.0,55.5935,55.656,55.5222,55.6471,84089.0
2022-02-11 12:10:00,62.37,62.49,62.37,62.45,72633.0,55.6381,55.7452,55.6381,55.7095,72633.0
2022-02-11 12:15:00,62.45,62.47,62.29,62.31,36022.0,55.7095,55.7273,55.5668,55.5846,36022.0
2022-02-11 12:20:00,62.32,62.33,62.23,62.23,27768.0,55.5935,55.6025,55.5133,55.5133,27768.0
2022-02-11 12:25:00,62.23,62.32,62.22,62.32,25130.0,55.5133,55.5935,55.5043,55.5935,25130.0
2022-02-11 12:30:00,62.32,62.33,62.26,62.3,34128.0,55.5935,55.6025,55.54,55.5757,34128.0
2022-02-11 12:35:00,62.3,62.38,62.28,62.3,62172.0,55.5757,55.6471,55.5579,55.5757,62172.0
2022-02-11 12:40:00,62.3,62.41,62.3,62.41,28519.0,55.5757,55.6738,55.5757,55.6738,28519.0
2022-02-11 12:45:00,62.4,62.44,62.34,62.43,35740.0,55.6649,55.7006,55.6114,55.6917,35740.0
2022-02-11 12:50:00,62.42,62.53,62.4,62.51,33787.0,55.6827,55.7809,55.6649,55.763,33787.0
2022-02-11 12:55:00,62.51,62.57,62.5,62.57,23954.0,55.763,55.8166,55.7541,55.8166,23954.0
2022-02-11 13:00:00,62.56,62.63,62.54,62.55,31022.0,55.8076,55.8701,55.7898,55.7987,31022.0
2022-02-11 13:05:00,62.55,62.67,62.5,62.66,35183.0,55.7987,55.9058,55.7541,55.8968,35183.0
2022-02-11 13:10:00,62.66,62.68,62.62,62.67,27401.0,55.8968,55.9147,55.8612,55.9058,27401.0
2022-02-11 13:15:00,62.67,62.68,62.6,62.68,40272.0,55.9058,55.9147,55.8433,55.9147,40272.0
2022-02-11 13:20:00,62.68,62.77,62.67,62.76,32877.0,55.9147,55.995,55.9058,55.986,32877.0
2022-02-11 13:25:00,62.76,62.78,62.65,62.67,43730.0,55.986,56.0039,55.8879,55.9058,43730.0
2022-02-11 13:30:00,62.66,63.03,62.55,63.02,110309.0,55.8968,56.2269,55.7987,56.218,110309.0
2022-02-11 13:35:00,63.02,63.1,62.79,62.87,114904.0,56.218,56.2893,56.0128,56.0842,114904.0
2022-02-11 13:40:00,62.87,62.88,62.63,62.74,94322.0,56.0842,56.0931,55.8701,55.9682,94322.0
2022-02-11 13:45:00,62.74,63.01,62.6,62.96,126629.0,55.9682,56.2091,55.8433,56.1645,126629.0
2022-02-11 13:50:00,62.96,63.08,62.71,63.07,59495.0,56.1645,56.2715,55.9414,56.2626,59495.0
2022-02-11 13:55:00,63.08,63.45,63.06,63.32,139766.0,56.2715,56.6016,56.2537,56.4856,139766.0
2022-02-11 14:00:00,63.32,63.58,63.29,63.58,145052.0,56.4856,56.7175,56.4588,56.7175,145052.0
2022-02-11 14:05:00,63.58,63.58,63.23,63.27,94871.0,56.7175,56.7175,56.4053,56.441,94871.0
2022-02-11 14:10:00,63.29,63.41,63.21,63.37,76235.0,56.4588,56.5659,56.3875,56.5302,76235.0
2022-02-11 14:15:00,63.39,63.52,63.2,63.49,118018.0,56.548,56.664,56.3786,56.6373,118018.0
2022-02-11 14:20:00,63.48,63.65,63.46,63.47,79006.0,56.6283,56.78,56.6105,56.6194,79006.0
2022-02-11 14:25:00,63.45,63.47,63.27,63.33,86770.0,56.6016,56.6194,56.441,56.4945,86770.0
2022-02-11 14:30:00,63.34,63.61,63.3,63.61,61557.0,56.5034,56.7443,56.4678,56.7443,61557.0
2022-02-11 14:35:00,63.61,63.65,63.5,63.5,43732.0,56.7443,56.78,56.6462,56.6462,43732.0
2022-02-11 14:40:00,63.52,63.61,63.46,63.49,36313.0,56.664,56.7443,56.6105,56.6373,36313.0
2022-02-11 14:45:00,63.52,63.58,63.46,63.54,49746.0,56.664,56.7175,56.6105,56.6819,49746.0
2022-02-11 14:50:00,63.55,63.76,63.48,63.76,114131.0,56.6908,56.8781,56.6283,56.8781,114131.0
2022-02-11 14:55:00,63.77,64.08,63.76,63.8,229055.0,56.887,57.1636,56.8781,56.9138,229055.0
2022-02-11 15:00:00,63.8,64.06,63.73,63.97,83415.0,56.9138,57.1457,56.8513,57.0654,83415.0
2022-02-11 15:05:00,63.99,64.01,63.82,63.86,55789.0,57.0833,57.1011,56.9316,56.9673,55789.0
2022-02-11 15:10:00,63.87,64.09,63.82,64.06,66023.0,56.9762,57.1725,56.9316,57.1457,66023.0
2022-02-11 15:15:00,64.07,64.16,63.93,64.03,139628.0,57.1547,57.2349,57.0298,57.119,139628.0
2022-02-11 15:20:00,64.03,64.28,64.0,64.25,150685.0,57.119,57.342,57.0922,57.3152,150685.0
2022-02-11 15:25:00,64.25,64.27,64.12,64.2,109970.0,57.3152,57.3331,57.1993,57.2706,109970.0
2022-02-11 15:30:00,64.2,64.2,63.92,64.13,176367.0,57.2706,57.2706,57.0208,57.2082,176367.0
2022-02-11 15:35:00,64.13,64.16,63.87,63.92,129149.0,57.2082,57.2349,56.9762,57.0208,129149.0
2022-02-11 15:40:00,63.92,63.92,63.67,63.78,136200.0,57.0208,57.0208,56.7978,56.896,136200.0
2022-02-11 15:45:00,63.77,63.94,63.72,63.93,204393.0,56.887,57.0387,56.8424,57.0298,204393.0
2022-02-11 15:50:00,63.91,63.93,63.73,63.77,255414.0,57.0119,57.0298,56.8513,56.887,255414.0
2022-02-11 15:55:00,63.77,63.89,63.77,63.86,644126.0,56.887,56.9941,56.887,56.9673,644126.0
2022-02-14 09:30:00,64.17,64.65,64.06,64.43,378920.0,57.2439,57.672,57.1457,57.4758,378920.0
2022-02-14 09:35:00,64.42,64.42,63.71,63.79,167643.0,57.4669,57.4669,56.8335,56.9049,167643.0
2022-02-14 09:40:00,63.81,64.04,63.72,63.75,94795.0,56.9227,57.1279,56.8424,56.8692,94795.0
2022-02-14 09:45:00,63.75,63.82,63.62,63.63,128814.0,56.8692,56.9316,56.7532,56.7621,128814.0
2022-02-14 09:50:00,63.62,63.89,63.32,63.88,128232.0,56.7532,56.9941,56.4856,56.9852,128232.0
2022-02-14 09:55:00,63.88,64.08,63.84,63.99,67961.0,56.9852,57.1636,56.9495,57.0833,67961.0
2022-02-14 10:00:00,63.98,64.11,63.78,63.88,73848.0,57.0744,57.1903,56.896,56.9852,73848.0
2022-02-14 10:05:00,63.88,64.14,63.85,64.13,50584.0,56.9852,57.2171,56.9584,57.2082,50584.0
2022-02-14 10:10:00,64.12,64.25,64.09,64.13,63254.0,57.1993,57.3152,57.1725,57.2082,63254.0
2022-02-14 10:15:00,64.11,64.12,63.93,64.12,78958.0,57.1903,57.1993,57.0298,57.1993,78958.0
2022-02-14 10:20:00,64.12,64.17,63.96,64.0,114328.0,57.1993,57.2439,57.0565,57.0922,114328.0
2022-02-14 10:25:00,63.97,64.01,63.77,63.97,40625.0,57.0654,57.1011,56.887,57.0654,40625.0
2022-02-14 10:30:00,63.99,64.12,63.81,64.12,95108.0,57.0833,57.1993,56.9227,57.1993,95108.0
2022-02-14 10:35:00,64.12,64.3,64.09,64.23,65991.0,57.1993,57.3598,57.1725,57.2974,65991.0
2022-02-14 10:40:00,64.22,64.36,64.17,64.31,65113.0,57.2885,57.4134,57.2439,57.3687,65113.0
2022-02-14 10:45:00,64.29,64.29,64.14,64.2,51944.0,57.3509,57.3509,57.2171,57.2706,51944.0
2022-02-14 10:50:00,64.21,64.21,64.08,64.14,52659.0,57.2795,57.2795,57.1636,57.2171,52659.0
2022-02-14 10:55:00,64.14,64.82,64.12,64.14,84181.0,57.2171,57.8237,57.1993,57.2171,84181.0
2022-02-14 11:00:00,64.12,64.33,64.1,64.19,68465.0,57.1993,57.3866,57.1814,57.2617,68465.0
2022-02-14 11:05:00,64.18,64.18,63.97,64.03,32997.0,57.2528,57.2528,57.0654,57.119,32997.0
2022-02-14 11:10:00,64.04,64.04,63.81,63.85,44483.0,57.1279,57.1279,56.9227,56.9584,44483.0
2022-02-14 11:15:00,63.85,63.99,63.85,63.88,42371.0,56.9584,57.0833,56.9584,56.9852,42371.0
2022-02-14 11:20:00,63.88,63.97,63.84,63.89,42574.0,56.9852,57.0654,56.9495,56.9941,42574.0
2022-02-14 11:25:00,63.88,63.92,63.78,63.8,59981.0,56.9852,57.0208,56.896,56.9138,59981.0
2022-02-14 11:30:00,63.81,63.84,63.7,63.78,67056.0,56.9227,56.9495,56.8246,56.896,67056.0
2022-02-14 11:35:00,63.8,63.83,63.68,63.69,48868.0,56.9138,56.9406,56.8067,56.8157,48868.0
2022-02-14 11:40:00,63.7,63.74,63.67,63.67,57981.0,56.8246,56.8603,56.7978,56.7978,57981.0
2022-02-14 11:45:00,63.69,63.9,63.64,63.67,81147.0,56.8157,57.003,56.7711,56.7978,81147.0
2022-02-14 11:50:00,63.7,63.71,63.42,63.47,41089.0,56.8246,56.8335,56.5748,56.6194,41089.0
2022-02-14 11:55:00,63.47,63.58,63.46,63.57,30258.0,56.6194,56.7175,56.6105,56.7086,30258.0
2022-02-14 12:00:00,63.56,63.58,63.45,63.53,44537.0,56.6997,56.7175,56.6016,56.6729,44537.0
2022-02-14 12:05:00,63.53,63.53,63.38,63.44,25223.0,56.6729,56.6729,56.5391,56.5927,25223.0
2022-02-14 12:10:00,63.44,63.47,63.32,63.33,29350.0,56.5927,56.6194,56.4856,56.4945,29350.0
2022-02-14 12:15:00,63.34,63.52,63.31,63.51,20635.0,56.5034,56.664,56.4767,56.6551,20635.0
2022-02-14 12:20:00,63.51,63.57,63.5,63.54,29893.0,56.6551,56.7086,56.6462,56.6819,29893.0
2022-02-14 12:25:00,63.54,63.71,63.53,63.65,38772.0,56.6819,56.8335,56.6729,56.78,38772.0
2022-02-14 12:30:00,63.64,63.72,63.59,63.61,28102.0,56.7711,56.8424,56.7265,56.7443,28102.0
2022-02-14 12:35:00,63.61,63.61,63.5,63.6,21627.0,56.7443,56.7443,56.6462,56.7354,21627.0
2022-02-14 12:40:00,63.6,63.71,63.59,63.7,21893.0,56.7354,56.8335,56.7265,56.8246,21893.0
2022-02-14 12:45:00,63.68,63.69,63.62,63.63,17537.0,56.8067,56.8157,56.7532,56.7621,17537.0
2022-02-14 12:50:00,63.62,63.7,63.61,63.7,26175.0,56.7532,56.8246,56.7443,56.8246,26175.0
2022-02-14 12:55:00,63.69,63.81,63.68,63.73,91463.0,56.8157,56.9227,56.8067,56.8513,91463.0
2022-02-14 13:00:00,63.73,63.83,63.72,63.83,137366.0,56.8513,56.9406,56.8424,56.9406,137366.0
2022-02-14 13:05:00,63.83,63.96,63.83,63.93,52422.0,56.9406,57.0565,56.9406,57.0298,52422.0
2022-02-14 13:10:00,63.93,63.95,63.88,63.91,29744.0,57.0298,57.0476,56.9852,57.0119,29744.0
2022-02-14 13:15:00,63.92,63.97,63.8,63.82,73510.0,57.0208,57.0654,56.9138,56.9316,73510.0
2022-02-14 13:20:00,63.83,63.85,63.79,63.85,34950.0,56.9406,56.9584,56.9049,56.9584,34950.0
2022-02-14 13:25:00,63.85,63.91,63.8,63.91,90459.0,56.9584,57.0119,56.9138,57.0119,90459.0
2022-02-14 13:30:00,63.9,63.9,63.76,63.89,30494.0,57.003,57.003,56.8781,56.9941,30494.0
2022-02-14 13:35:00,63.88,63.89,63.82,63.88,24874.0,56.9852,56.9941,56.9316,56.9852,24874.0
2022-02-14 13:40:00,63.88,63.93,63.87,63.93,35921.0,56.9852,57.0298,56.9762,57.0298,35921.0
2022-02-14 13:45:00,63.92,63.95,63.79,63.86,34041.0,57.0208,57.0476,56.9049,56.9673,34041.0
2022-02-14 13:50:00,63.85,64.09,63.81,64.09,105343.0,56.9584,57.1725,56.9227,57.1725,105343.0
2022-02-14 13:55:00,64.09,64.15,64.02,64.07,61479.0,57.1725,57.226,57.11,57.1547,61479.0
2022-02-14 14:00:00,64.06,64.25,64.03,64.23,62849.0,57.1457,57.3152,57.119,57.2974,62849.0
2022-02-14 14:05:00,64.23,64.31,64.22,64.24,71060.0,57.2974,57.3687,57.2885,57.3063,71060.0
2022-02-14 14:10:00,64.27,64.48,64.27,64.4,42986.0,57.3331,57.5204,57.3331,57.449,42986.0
2022-02-14 14:15:00,64.4,64.47,64.37,64.43,39528.0,57.449,57.5115,57.4223,57.4758,39528.0
2022-02-14 14:20:00,64.44,64.48,64.39,64.43,50459.0,57.4847,57.5204,57.4401,57.4758,50459.0
2022-02-14 14:25:00,64.43,64.52,64.34,64.34,118472.0,57.4758,57.5561,57.3955,57.3955,118472.0
2022-02-14 14:30:00,64.34,64.38,64.25,64.31,66981.0,57.3955,57.4312,57.3152,57.3687,66981.0
2022-02-14 14:35:00,64.3,64.35,64.27,64.33,56781.0,57.3598,57.4044,57.3331,57.3866,56781.0
2022-02-14 14:40:00,64.34,64.43,64.29,64.29,34758.0,57.3955,57.4758,57.3509,57.3509,34758.0
2022-02-14 14:45:00,64.31,64.38,64.24,64.24,67412.0,57.3687,57.4312,57.3063,57.3063,67412.0
2022-02-14 14:50:00,64.24,64.32,64.15,64.17,37703.0,57.3063,57.3777,57.226,57.2439,37703.0
2022-02-14 14:55:00,64.18,64.19,64.08,64.12,38034.0,57.2528,57.2617,57.1636,57.1993,38034.0
2022-02-14 15:00:00,64.13,64.28,64.13,64.22,51570.0,57.2082,57.342,57.2082,57.2885,51570.0
2022-02-14 15:05:00,64.22,64.29,64.16,64.28,41916.0,57.2885,57.3509,57.2349,57.342,41916.0
2022-02-14 15:10:00,64.28,64.39,64.26,64.37,49530.0,57.342,57.4401,57.3241,57.4223,49530.0
2022-02-14 15:15:00,64.36,64.45,64.36,64.42,42937.0,57.4134,57.4936,57.4134,57.4669,42937.0
2022-02-14 15:20:00,64.41,64.47,64.36,64.39,47665.0,57.458,57.5115,57.4134,57.4401,47665.0
2022-02-14 15:25:00,64.38,64.39,64.28,64.32,47985.0,57.4312,57.4401,57.342,57.3777,47985.0
2022-02-14 15:30:00,64.32,64.45,64.31,64.41,69394.0,57.3777,57.4936,57.3687,57.458,69394.0
2022-02-14 15:35:00,64.41,64.47,64.4,64.45,56393.0,57.458,57.5115,57.449,57.4936,56393.0
2022-02-14 15:40:00,64.46,64.57,64.45,64.56,93893.0,57.5026,57.6007,57.4936,57.5918,93893.0
2022-02-14 15:45:00,64.57,64.61,64.46,64.54,107203.0,57.6007,57.6364,57.5026,57.5739,107203.0
2022-02-14 15:50:00,64.52,64.53,64.42,64.47,144075.0,57.5561,57.565,57.4669,57.5115,144075.0
2022-02-14 15:55:00,64.46,64.5,64.34,64.35,284604.0,57.5026,57.5382,57.3955,57.4044,284604.0
2022-02-15 09:30:00,62.87,63.05,62.62,62.81,296696.0,56.0842,56.2447,55.8612,56.0306,296696.0
2022-02-15 09:35:00,62.8,63.2,62.62,63.12,104671.0,56.0217,56.3786,55.8612,56.3072,104671.0
2022-02-15 09:40:00,63.1,63.35,62.88,62.89,117796.0,56.2893,56.5124,56.0931,56.102,117796.0
2022-02-15 09:45:00,62.88,63.27,62.88,63.03,88645.0,56.0931,56.441,56.0931,56.2269,88645.0
2022-02-15 09:50:00,63.02,63.15,62.86,62.93,74915.0,56.218,56.334,56.0753,56.1377,74915.0
2022-02-15 09:55:00,62.94,62.96,62.43,62.43,110214.0,56.1466,56.1645,55.6917,55.6917,110214.0
2022-02-15 10:00:00,62.43,62.5,62.26,62.5,88273.0,55.6917,55.7541,55.54,55.7541,88273.0
2022-02-15 10:05:00,62.52,62.6,62.41,62.52,40915.0,55.7719,55.8433,55.6738,55.7719,40915.0
2022-02-15 10:10:00,62.53,62.75,62.44,62.75,89626.0,55.7809,55.9771,55.7006,55.9771,89626.0
2022-02-15 10:15:00,62.76,62.89,62.68,62.88,51212.0,55.986,56.102,55.9147,56.0931,51212.0
2022-02-15 10:20:00,62.89,63.04,62.82,63.04,38743.0,56.102,56.2358,56.0396,56.2358,38743.0
2022-02-15 10:25:00,63.04,63.09,62.92,63.08,41791.0,56.2358,56.2804,56.1288,56.2715,41791.0
2022-02-15 10:30:00,63.05,63.07,62.84,63.01,30687.0,56.2447,56.2626,56.0574,56.2091,30687.0
2022-02-15 10:35:00,63.02,63.06,62.97,62.99,39085.0,56.218,56.2537,56.1734,56.1912,39085.0
2022-02-15 10:40:00,62.99,63.0,62.84,62.86,51902.0,56.1912,56.2001,56.0574,56.0753,51902.0
2022-02-15 10:45:00,62.85,62.94,62.79,62.91,45836.0,56.0663,56.1466,56.0128,56.1199,45836.0
2022-02-15 10:50:00,62.9,62.94,62.82,62.94,50676.0,56.1109,56.1466,56.0396,56.1466,50676.0
2022-02-15 10:55:00,62.94,62.94,62.84,62.89,52138.0,56.1466,56.1466,56.0574,56.102,52138.0
2022-02-15 11:00:00,62.89,63.09,62.87,63.03,104129.0,56.102,56.2804,56.0842,56.2269,104129.0
2022-02-15 11:05:00,63.03,63.03,62.85,62.89,28524.0,56.2269,56.2269,56.0663,56.102,28524.0
2022-02-15 11:10:00,62.88,63.04,62.86,62.97,35302.0,56.0931,56.2358,56.0753,56.1734,35302.0
2022-02-15 11:15:00,62.97,62.99,62.87,62.87,24951.0,56.1734,56.1912,56.0842,56.0842,24951.0
2022-02-15 11:20:00,62.88,62.88,62.68,62.7,30295.0,56.0931,56.0931,55.9147,55.9325,30295.0
2022-02-15 11:25:00,62.7,62.93,62.69,62.88,43226.0,55.9325,56.1377,55.9236,56.0931,43226.0
2022-02-15 11:30:00,62.88,63.11,62.85,63.11,27562.0,56.0931,56.2983,56.0663,56.2983,27562.0
2022-02-15 11:35:00,63.1,63.2,63.09,63.18,42054.0,56.2893,56.3786,56.2804,56.3607,42054.0
2022-02-15 11:40:00,63.18,63.19,63.03,63.1,35899.0,56.3607,56.3696,56.2269,56.2893,35899.0
2022-02-15 11:45:00,63.1,63.12,63.0,63.08,22682.0,56.2893,56.3072,56.2001,56.2715,22682.0
2022-02-15 11:50:00,63.1,63.11,63.03,63.08,22165.0,56.2893,56.2983,56.2269,56.2715,22165.0
2022-02-15 11:55:00,63.08,63.16,63.04,63.16,18286.0,56.2715,56.3429,56.2358,56.3429,18286.0
2022-02-15 12:00:00,63.17,63.17,63.1,63.1,22039.0,56.3518,56.3518,56.2893,56.2893,22039.0
2022-02-15 12:05:00,63.09,63.11,62.96,63.07,43606.0,56.2804,56.2983,56.1645,56.2626,43606.0
2022-02-15 12:10:00,63.07,63.09,62.91,62.93,34754.0,56.2626,56.2804,56.1199,56.1377,34754.0
2022-02-15 12:15:00,62.94,63.03,62.9,63.01,59562.0,56.1466,56.2269,56.1109,56.2091,59562.0
2022-02-15 12:20:00,63.02,63.08,63.02,63.06,31981.0,56.218,56.2715,56.218,56.2537,31981.0
2022-02-15 12:25:00,63.05,63.13,63.05,63.12,20432.0,56.2447,56.3161,56.2447,56.3072,20432.0
2022-02-15 12:30:00,63.12,63.29,63.11,63.18,42016.0,56.3072,56.4588,56.2983,56.3607,42016.0
2022-02-15 12:35:00,63.17,63.21,63.11,63.13,22461.0,56.3518,56.3875,56.2983,56.3161,22461.0
2022-02-15 12:40:00,63.13,63.2,63.11,63.18,34066.0,56.3161,56.3786,56.2983,56.3607,34066.0
2022-02-15 12:45:00,63.18,63.22,63.15,63.18,25782.0,56.3607,56.3964,56.334,56.3607,25782.0
2022-02-15 12:50:00,63.18,63.2,63.1,63.15,30496.0,56.3607,56.3786,56.2893,56.334,30496.0
2022-02-15 12:55:00,63.15,63.15,63.04,63.05,40839.0,56.334,56.334,56.2358,56.2447,40839.0
2022-02-15 13:00:00,63.06,63.1,63.03,63.05,27918.0,56.2537,56.2893,56.2269,56.2447,27918.0
2022-02-15 13:05:00,63.05,63.1,63.01,63.09,48389.0,56.2447,56.2893,56.2091,56.2804,48389.0
2022-02-15 13:10:00,63.08,63.25,63.07,63.25,32178.0,56.2715,56.4232,56.2626,56.4232,32178.0
2022-02-15 13:15:00,63.25,63.35,63.22,63.32,55858.0,56.4232,56.5124,56.3964,56.4856,55858.0
2022-02-15 13:20:00,63.32,63.37,63.3,63.31,22483.0,56.4856,56.5302,56.4678,56.4767,22483.0
2022-02-15 13:25:00,63.31,63.31,63.27,63.29,15823.0,56.4767,56.4767,56.441,56.4588,15823.0
2022-02-15 13:30:00,63.29,63.32,63.26,63.29,28817.0,56.4588,56.4856,56.4321,56.4588,28817.0
2022-02-15 13:35:00,63.29,63.29,63.22,63.25,16327.0,56.4588,56.4588,56.3964,56.4232,16327.0
2022-02-15 13:40:00,63.24,63.3,63.23,63.28,24991.0,56.4142,56.4678,56.4053,56.4499,24991.0
2022-02-15 13:45:00,63.28,63.38,63.27,63.37,26481.0,56.4499,56.5391,56.441,56.5302,26481.0
2022-02-15 13:50:00,63.36,63.36,63.26,63.3,21554.0,56.5213,56.5213,56.4321,56.4678,21554.0
2022-02-15 13:55:00,63.3,63.32,63.26,63.29,22988.0,56.4678,56.4856,56.4321,56.4588,22988.0
2022-02-15 14:00:00,63.29,63.31,63.23,63.3,36752.0,56.4588,56.4767,56.4053,56.4678,36752.0
2022-02-15 14:05:00,63.31,63.32,63.22,63.22,37665.0,56.4767,56.4856,56.3964,56.3964,37665.0
2022-02-15 14:10:00,63.23,63.27,63.18,63.21,41066.0,56.4053,56.441,56.3607,56.3875,41066.0
2022-02-15 14:15:00,63.22,63.22,63.13,63.13,27901.0,56.3964,56.3964,56.3161,56.3161,27901.0
2022-02-15 14:20:00,63.13,63.14,63.04,63.13,44411.0,56.3161,56.325,56.2358,56.3161,44411.0
2022-02-15 14:25:00,63.13,63.14,63.03,63.08,40463.0,56.3161,56.325,56.2269,56.2715,40463.0
2022-02-15 14:30:00,63.09,63.1,63.03,63.05,30875.0,56.2804,56.2893,56.2269,56.2447,30875.0
2022-02-15 14:35:00,63.05,63.12,63.05,63.09,22898.0,56.2447,56.3072,56.2447,56.2804,22898.0
2022-02-15 14:40:00,63.1,63.16,63.08,63.16,27547.0,56.2893,56.3429,56.2715,56.3429,27547.0
2022-02-15 14:45:00,63.16,63.18,63.1,63.12,28755.0,56.3429,56.3607,56.2893,56.3072,28755.0
2022-02-15 14:50:00,63.13,63.15,63.11,63.15,21409.0,56.3161,56.334,56.2983,56.334,21409.0
2022-02-15 14:55:00,63.14,63.23,63.13,63.18,40544.0,56.325,56.4053,56.3161,56.3607,40544.0
2022-02-15 15:00:00,63.18,63.23,63.17,63.23,33987.0,56.3607,56.4053,56.3518,56.4053,33987.0
2022-02-15 15:05:00,63.23,63.28,63.22,63.26,31451.0,56.4053,56.4499,56.3964,56.4321,31451.0
2022-02-15 15:10:00,63.26,63.28,63.23,63.28,18602.0,56.4321,56.4499,56.4053,56.4499,18602.0
2022-02-15 15:15:00,63.27,63.33,63.25,63.32,33493.0,56.441,56.4945,56.4232,56.4856,33493.0
2022-02-15 15:20:00,63.33,63.35,63.25,63.25,28862.0,56.4945,56.5124,56.4232,56.4232,28862.0
2022-02-15 15:25:00,63.25,63.25,63.18,63.21,44643.0,56.4232,56.4232,56.3607,56.3875,44643.0
2022-02-15 15:30:00,63.2,63.2,63.09,63.09,60535.0,56.3786,56.3786,56.2804,56.2804,60535.0
2022-02-15 15:35:00,63.08,63.14,63.03,63.05,72127.0,56.2715,56.325,56.2269,56.2447,72127.0
2022-02-15 15:40:00,63.05,63.13,63.02,63.11,79904.0,56.2447,56.3161,56.218,56.2983,79904.0
2022-02-15 15:45:00,63.11,63.26,63.08,63.26,93089.0,56.2983,56.4321,56.2715,56.4321,93089.0
2022-02-15 15:50:00,63.26,63.43,63.25,63.31,141906.0,56.4321,56.5837,56.4232,56.4767,141906.0
2022-02-15 15:55:00,63.31,63.38,63.23,63.26,241162.0,56.4767,56.5391,56.4053,56.4321,241162.0
2022-02-16 09:30:00,63.66,64.21,63.65,64.12,233701.0,56.7889,57.2795,56.78,57.1993,233701.0
2022-02-16 09:35:00,64.12,64.58,64.1,64.55,103239.0,57.1993,57.6096,57.1814,57.5828,103239.0
2022-02-16 09:40:00,64.54,64.7,64.39,64.57,136854.0,57.5739,57.7167,57.4401,57.6007,136854.0
2022-02-16 09:45:00,64.59,64.75,64.31,64.33,122606.0,57.6185,57.7613,57.3687,57.3866,122606.0
2022-02-16 09:50:00,64.33,64.76,64.32,64.59,92148.0,57.3866,57.7702,57.3777,57.6185,92148.0
2022-02-16 09:55:00,64.58,64.6,64.23,64.27,98622.0,57.6096,57.6274,57.2974,57.3331,98622.0
2022-02-16 10:00:00,64.25,64.46,64.01,64.05,81771.0,57.3152,57.5026,57.1011,57.1368,81771.0
2022-02-16 10:05:00,64.08,64.36,64.07,64.18,94241.0,57.1636,57.4134,57.1547,57.2528,94241.0
2022-02-16 10:10:00,64.18,64.38,64.13,64.26,49246.0,57.2528,57.4312,57.2082,57.3241,49246.0
2022-02-16 10:15:00,64.26,64.65,64.26,64.58,65299.0,57.3241,57.672,57.3241,57.6096,65299.0
2022-02-16 10:20:00,64.59,64.66,64.43,64.5,60767.0,57.6185,57.681,57.4758,57.5382,60767.0
2022-02-16 10:25:00,64.51,64.53,64.26,64.3,37684.0,57.5472,57.565,57.3241,57.3598,37684.0
2022-02-16 10:30:00,64.28,64.42,64.12,64.15,63584.0,57.342,57.4669,57.1993,57.226,63584.0
2022-02-16 10:35:00,64.15,64.2,64.07,64.09,50149.0,57.226,57.2706,57.1547,57.1725,50149.0
2022-02-16 10:40:00,64.1,64.24,64.07,64.11,56510.0,57.1814,57.3063,57.1547,57.1903,56510.0
2022-02-16 10:45:00,64.1,64.16,63.9,63.93,55159.0,57.1814,57.2349,57.003,57.0298,55159.0
2022-02-16 10:50:00,63.94,64.05,63.85,63.89,66486.0,57.0387,57.1368,56.9584,56.9941,66486.0
2022-02-16 10:55:00,63.9,63.95,63.78,63.95,49799.0,57.003,57.0476,56.896,57.0476,49799.0
2022-02-16 11:00:00,63.95,64.11,63.94,63.97,49789.0,57.0476,57.1903,57.0387,57.0654,49789.0
2022-02-16 11:05:00,63.97,64.02,63.86,63.93,39565.0,57.0654,57.11,56.9673,57.0298,39565.0
2022-02-16 11:10:00,63.93,64.08,63.92,64.06,34766.0,57.0298,57.1636,57.0208,57.1457,34766.0
2022-02-16 11:15:00,64.08,64.14,64.05,64.12,41915.0,57.1636,57.2171,57.1368,57.1993,41915.0
2022-02-16 11:20:00,64.12,64.18,64.08,64.17,23771.0,57.1993,57.2528,57.1636,57.2439,23771.0
2022-02-16 11:25:00,64.18,64.24,64.15,64.23,34076.0,57.2528,57.3063,57.226,57.2974,34076.0
2022-02-16 11:30:00,64.22,64.33,64.22,64.33,27989.0,57.2885,57.3866,57.2885,57.3866,27989.0
2022-02-16 11:35:00,64.33,64.38,64.26,64.33,39501.0,57.3866,57.4312,57.3241,57.3866,39501.0
2022-02-16 11:40:00,64.33,64.4,64.3,64.35,55786.0,57.3866,57.449,57.3598,57.4044,55786.0
2022-02-16 11:45:00,64.34,64.36,64.29,64.3,28582.0,57.3955,57.4134,57.3509,57.3598,28582.0
2022-02-16 11:50:00,64.32,64.34,64.24,64.25,20499.0,57.3777,57.3955,57.3063,57.3152,20499.0
2022-02-16 11:55:00,64.25,64.38,64.24,64.28,53537.0,57.3152,57.4312,57.3063,57.342,53537.0
2022-02-16 12:00:00,64.27,64.33,64.23,64.33,22190.0,57.3331,57.3866,57.2974,57.3866,22190.0
2022-02-16 12:05:00,64.32,64.38,64.31,64.34,32710.0,57.3777,57.4312,57.3687,57.3955,32710.0
2022-02-16 12:10:00,64.34,64.36,64.27,64.34,26374.0,57.3955,57.4134,57.3331,57.3955,26374.0
2022-02-16 12:15:00,64.34,64.4,64.31,64.33,66388.0,57.3955,57.449,57.3687,57.3866,66388.0
2022-02-16 12:20:00,64.34,64.42,64.33,64.41,23907.0,57.3955,57.4669,57.3866,57.458,23907.0
2022-02-16 12:25:00,64.41,64.59,64.38,64.57,43600.0,57.458,57.6185,57.4312,57.6007,43600.0
2022-02-16 12:30:00,64.57,64.58,64.46,64.46,36941.0,57.6007,57.6096,57.5026,57.5026,36941.0
2022-02-16 12:35:00,64.46,64.52,64.37,64.42,35055.0,57.5026,57.5561,57.4223,57.4669,35055.0
2022-02-16 12:40:00,64.43,64.52,64.41,64.41,22750.0,57.4758,57.5561,57.458,57.458,22750.0
2022-02-16 12:45:00,64.41,64.51,64.4,64.5,22691.0,57.458,57.5472,57.449,57.5382,22691.0
2022-02-16 12:50:00,64.51,64.52,64.45,64.5,20413.0,57.5472,57.5561,57.4936,57.5382,20413.0
2022-02-16 12:55:00,64.5,64.63,64.5,64.63,36790.0,57.5382,57.6542,57.5382,57.6542,36790.0
2022-02-16 13:00:00,64.63,64.68,64.6,64.61,32186.0,57.6542,57.6988,57.6274,57.6364,32186.0
2022-02-16 13:05:00,64.61,64.64,64.53,64.59,17130.0,57.6364,57.6631,57.565,57.6185,17130.0
2022-02-16 13:10:00,64.58,64.62,64.53,64.56,23213.0,57.6096,57.6453,57.565,57.5918,23213.0
2022-02-16 13:15:00,64.57,64.59,64.51,64.51,21040.0,57.6007,57.6185,57.5472,57.5472,21040.0
2022-02-16 13:20:00,64.52,64.58,64.5,64.57,46629.0,57.5561,57.6096,57.5382,57.6007,46629.0
2022-02-16 13:25:00,64.56,64.58,64.47,64.48,14566.0,57.5918,57.6096,57.5115,57.5204,14566.0
2022-02-16 13:30:00,64.48,64.53,64.4,64.41,29621.0,57.5204,57.565,57.449,57.458,29621.0
2022-02-16 13:35:00,64.41,64.42,64.29,64.32,34590.0,57.458,57.4669,57.3509,57.3777,34590.0
2022-02-16 13:40:00,64.32,64.33,64.13,64.17,27290.0,57.3777,57.3866,57.2082,57.2439,27290.0
2022-02-16 13:45:00,64.17,64.19,64.11,64.11,33483.0,57.2439,57.2617,57.1903,57.1903,33483.0
2022-02-16 13:50:00,64.1,64.15,63.96,64.03,36270.0,57.1814,57.226,57.0565,57.119,36270.0
2022-02-16 13:55:00,64.02,64.18,64.01,64.14,26958.0,57.11,57.2528,57.1011,57.2171,26958.0
2022-02-16 14:00:00,64.14,64.3,63.98,64.25,52606.0,57.2171,57.3598,57.0744,57.3152,52606.0
2022-02-16 14:05:00,64.26,64.38,64.21,64.33,42513.0,57.3241,57.4312,57.2795,57.3866,42513.0
2022-02-16 14:10:00,64.32,64.33,64.24,64.25,29285.0,57.3777,57.3866,57.3063,57.3152,29285.0
2022-02-16 14:15:00,64.26,64.39,64.26,64.35,39817.0,57.3241,57.4401,57.3241,57.4044,39817.0
2022-02-16 14:20:00,64.34,64.48,64.32,64.47,30651.0,57.3955,57.5204,57.3777,57.5115,30651.0
2022-02-16 14:25:00,64.48,64.52,64.44,64.49,29162.0,57.5204,57.5561,57.4847,57.5293,29162.0
2022-02-16 14:30:00,64.49,64.54,64.27,64.29,45315.0,57.5293,57.5739,57.3331,57.3509,45315.0
2022-02-16 14:35:00,64.3,64.33,64.2,64.28,32595.0,57.3598,57.3866,57.2706,57.342,32595.0
2022-02-16 14:40:00,64.28,64.29,64.13,64.15,24106.0,57.342,57.3509,57.2082,57.226,24106.0
2022-02-16 14:45:00,64.16,64.18,64.06,64.09,33995.0,57.2349,57.2528,57.1457,57.1725,33995.0
2022-02-16 14:50:00,64.09,64.24,64.09,64.22,31031.0,57.1725,57.3063,57.1725,57.2885,31031.0
2022-02-16 14:55:00,64.25,64.26,64.2,64.26,30804.0,57.3152,57.3241,57.2706,57.3241,30804.0
2022-02-16 15:00:00,64.28,64.28,64.19,64.28,32467.0,57.342,57.342,57.2617,57.342,32467.0
2022-02-16 15:05:00,64.28,64.38,64.23,64.38,50095.0,57.342,57.4312,57.2974,57.4312,50095.0
2022-02-16 15:10:00,64.39,64.4,64.29,64.31,24083.0,57.4401,57.449,57.3509,57.3687,24083.0
2022-02-16 15:15:00,64.31,64.44,64.28,64.4,32838.0,57.3687,57.4847,57.342,57.449,32838.0
2022-02-16 15:20:00,64.4,64.42,64.34,64.37,27689.0,57.449,57.4669,57.3955,57.4223,27689.0
2022-02-16 15:25:00,64.38,64.47,64.35,64.45,42922.0,57.4312,57.5115,57.4044,57.4936,42922.0
2022-02-16 15:30:00,64.45,64.49,64.41,64.45,61807.0,57.4936,57.5293,57.458,57.4936,61807.0
2022-02-16 15:35:00,64.45,64.5,64.42,64.47,41369.0,57.4936,57.5382,57.4669,57.5115,41369.0
2022-02-16 15:40:00,64.47,64.47,64.35,64.36,50345.0,57.5115,57.5115,57.4044,57.4134,50345.0
2022-02-16 15:45:00,64.35,64.42,64.33,64.39,79802.0,57.4044,57.4669,57.3866,57.4401,79802.0
2022-02-16 15:50:00,64.39,64.46,64.33,64.35,121096.0,57.4401,57.5026,57.3866,57.4044,121096.0
2022-02-16 15:55:00,64.35,64.37,64.27,64.28,285248.0,57.4044,57.4223,57.3331,57.342,285248.0
2022-02-17 09:30:00,65.22,65.33,64.9,65.02,316679.0,58.1805,58.2787,57.8951,58.0021,316679.0
2022-02-17 09:35:00,65.03,65.12,64.7,64.85,169506.0,58.011,58.0913,57.7167,57.8505,169506.0
2022-02-17 09:40:00,64.85,65.19,64.63,65.18,151024.0,57.8505,58.1538,57.6542,58.1448,151024.0
2022-02-17 09:45:00,65.17,65.36,65.11,65.17,119999.0,58.1359,58.3054,58.0824,58.1359,119999.0
2022-02-17 09:50:00,65.18,65.33,64.96,64.96,106144.0,58.1448,58.2787,57.9486,57.9486,106144.0
2022-02-17 09:55:00,64.95,65.33,64.93,65.26,89177.0,57.9397,58.2787,57.9218,58.2162,89177.0
2022-02-17 10:00:00,65.24,65.36,65.05,65.2,99201.0,58.1984,58.3054,58.0289,58.1627,99201.0
2022-02-17 10:05:00,65.21,65.58,65.2,65.54,168308.0,58.1716,58.5017,58.1627,58.466,168308.0
2022-02-17 10:10:00,65.53,65.72,65.53,65.69,103180.0,58.4571,58.6266,58.4571,58.5998,103180.0
2022-02-17 10:15:00,65.69,65.71,65.54,65.61,92911.0,58.5998,58.6176,58.466,58.5284,92911.0
2022-02-17 10:20:00,65.63,65.77,65.54,65.73,98396.0,58.5463,58.6712,58.466,58.6355,98396.0
2022-02-17 10:25:00,65.73,65.75,65.58,65.75,92431.0,58.6355,58.6533,58.5017,58.6533,92431.0
2022-02-17 10:30:00,65.75,65.76,65.42,65.46,154209.0,58.6533,58.6622,58.3589,58.3946,154209.0
2022-02-17 10:35:00,65.46,65.61,65.38,65.6,56818.0,58.3946,58.5284,58.3233,58.5195,56818.0
2022-02-17 10:40:00,65.59,65.81,65.59,65.79,53078.0,58.5106,58.7068,58.5106,58.689,53078.0
2022-02-17 10:45:00,65.78,65.92,65.72,65.78,94695.0,58.6801,58.805,58.6266,58.6801,94695.0
2022-02-17 10:50:00,65.79,66.08,65.79,66.07,161025.0,58.689,58.9477,58.689,58.9388,161025.0
2022-02-17 10:55:00,66.08,66.19,66.03,66.17,66120.0,58.9477,59.0458,58.9031,59.028,66120.0
2022-02-17 11:00:00,66.17,66.24,66.08,66.12,102496.0,59.028,59.0904,58.9477,58.9834,102496.0
2022-02-17 11:05:00,66.11,66.34,66.1,66.23,96541.0,58.9745,59.1796,58.9655,59.0815,96541.0
2022-02-17 11:10:00,66.24,66.25,66.09,66.19,74276.0,59.0904,59.0994,58.9566,59.0458,74276.0
2022-02-17 11:15:00,66.17,66.23,65.99,65.99,67599.0,59.028,59.0815,58.8674,58.8674,67599.0
2022-02-17 11:20:00,65.99,66.07,65.91,66.01,203019.0,58.8674,58.9388,58.7961,58.8853,203019.0
2022-02-17 11:25:00,66.03,66.19,66.0,66.19,105636.0,58.9031,59.0458,58.8763,59.0458,105636.0
2022-02-17 11:30:00,66.19,66.23,66.02,66.22,58602.0,59.0458,59.0815,58.8942,59.0726,58602.0
2022-02-17 11:35:00,66.22,66.3,66.2,66.21,52141.0,59.0726,59.144,59.0548,59.0637,52141.0
2022-02-17 11:40:00,66.2,66.33,66.08,66.33,77236.0,59.0548,59.1707,58.9477,59.1707,77236.0
2022-02-17 11:45:00,66.33,66.5,66.33,66.5,226211.0,59.1707,59.3224,59.1707,59.3224,226211.0
2022-02-17 11:50:00,66.5,66.7,66.49,66.69,218311.0,59.3224,59.5008,59.3135,59.4919,218311.0
2022-02-17 11:55:00,66.7,66.75,66.61,66.63,125331.0,59.5008,59.5454,59.4205,59.4383,125331.0
2022-02-17 12:00:00,66.64,66.79,66.62,66.75,88298.0,59.4473,59.5811,59.4294,59.5454,88298.0
2022-02-17 12:05:00,66.75,66.96,66.75,66.85,95975.0,59.5454,59.7327,59.5454,59.6346,95975.0
2022-02-17 12:10:00,66.86,66.95,66.83,66.86,81480.0,59.6435,59.7238,59.6168,59.6435,81480.0
2022-02-17 12:15:00,66.87,67.03,66.84,67.01,96939.0,59.6524,59.7952,59.6257,59.7773,96939.0
2022-02-17 12:20:00,67.0,67.14,67.0,67.14,64994.0,59.7684,59.8933,59.7684,59.8933,64994.0
2022-02-17 12:25:00,67.14,67.26,67.13,67.17,105132.0,59.8933,60.0003,59.8844,59.9201,105132.0
2022-02-17 12:30:00,67.17,67.21,66.99,67.0,121402.0,59.9201,59.9557,59.7595,59.7684,121402.0
2022-02-17 12:35:00,67.0,67.15,66.95,67.08,61436.0,59.7684,59.9022,59.7238,59.8398,61436.0
2022-02-17 12:40:00,67.08,67.13,67.01,67.02,49390.0,59.8398,59.8844,59.7773,59.7862,49390.0
2022-02-17 12:45:00,67.02,67.17,66.99,67.15,78300.0,59.7862,59.9201,59.7595,59.9022,78300.0
2022-02-17 12:50:00,67.14,67.2,67.12,67.18,60815.0,59.8933,59.9468,59.8755,59.929,60815.0
2022-02-17 12:55:00,67.18,67.18,67.04,67.08,63257.0,59.929,59.929,59.8041,59.8398,63257.0
2022-02-17 13:00:00,67.08,67.11,67.02,67.03,39883.0,59.8398,59.8665,59.7862,59.7952,39883.0
2022-02-17 13:05:00,67.03,67.15,67.01,67.13,62850.0,59.7952,59.9022,59.7773,59.8844,62850.0
2022-02-17 13:10:00,67.13,67.37,67.12,67.37,81557.0,59.8844,60.0985,59.8755,60.0985,81557.0
2022-02-17 13:15:00,67.37,67.56,67.36,67.48,128573.0,60.0985,60.268,60.0895,60.1966,128573.0
2022-02-17 13:20:00,67.49,67.49,67.28,67.43,143023.0,60.2055,60.2055,60.0182,60.152,143023.0
2022-02-17 13:25:00,67.43,67.57,67.4,67.46,142586.0,60.152,60.2769,60.1252,60.1788,142586.0
2022-02-17 13:30:00,67.45,67.45,67.32,67.35,84127.0,60.1698,60.1698,60.0539,60.0806,84127.0
2022-02-17 13:35:00,67.35,67.37,67.22,67.34,54766.0,60.0806,60.0985,59.9647,60.0717,54766.0
2022-02-17 13:40:00,67.34,67.37,67.27,67.33,110032.0,60.0717,60.0985,60.0093,60.0628,110032.0
2022-02-17 13:45:00,67.32,67.43,67.3,67.4,75678.0,60.0539,60.152,60.036,60.1252,75678.0
2022-02-17 13:50:00,67.41,67.46,67.31,67.39,60546.0,60.1342,60.1788,60.0449,60.1163,60546.0
2022-02-17 13:55:00,67.38,67.46,67.36,67.38,56241.0,60.1074,60.1788,60.0895,60.1074,56241.0
2022-02-17 14:00:00,67.37,67.42,67.25,67.42,71654.0,60.0985,60.1431,59.9914,60.1431,71654.0
2022-02-17 14:05:00,67.42,67.53,67.39,67.45,79227.0,60.1431,60.2412,60.1163,60.1698,79227.0
2022-02-17 14:10:00,67.45,67.49,67.36,67.39,91754.0,60.1698,60.2055,60.0895,60.1163,91754.0
2022-02-17 14:15:00,67.38,67.47,67.35,67.47,60529.0,60.1074,60.1877,60.0806,60.1877,60529.0
2022-02-17 14:20:00,67.46,67.49,67.41,67.43,48633.0,60.1788,60.2055,60.1342,60.152,48633.0
2022-02-17 14:25:00,67.44,67.52,67.4,67.47,58234.0,60.1609,60.2323,60.1252,60.1877,58234.0
2022-02-17 14:30:00,67.47,67.58,67.45,67.47,125634.0,60.1877,60.2858,60.1698,60.1877,125634.0
2022-02-17 14:35:00,67.48,67.55,67.45,67.5,68521.0,60.1966,60.259,60.1698,60.2144,68521.0
2022-02-17 14:40:00,67.5,67.55,67.37,67.39,74557.0,60.2144,60.259,60.0985,60.1163,74557.0
2022-02-17 14:45:00,67.39,67.43,67.32,67.34,59355.0,60.1163,60.152,60.0539,60.0717,59355.0
2022-02-17 14:50:00,67.34,67.44,67.31,67.42,50800.0,60.0717,60.1609,60.0449,60.1431,50800.0
2022-02-17 14:55:00,67.41,67.43,67.27,67.27,59551.0,60.1342,60.152,60.0093,60.0093,59551.0
2022-02-17 15:00:00,67.28,67.3,67.1,67.12,105351.0,60.0182,60.036,59.8576,59.8755,105351.0
2022-02-17 15:05:00,67.12,67.18,67.01,67.03,163750.0,59.8755,59.929,59.7773,59.7952,163750.0
2022-02-17 15:10:00,67.03,67.07,66.91,66.92,89029.0,59.7952,59.8308,59.6881,59.697,89029.0
2022-02-17 15:15:00,66.93,67.18,66.9,67.16,121727.0,59.706,59.929,59.6792,59.9111,121727.0
2022-02-17 15:20:00,67.16,67.49,67.16,67.48,136104.0,59.9111,60.2055,59.9111,60.1966,136104.0
2022-02-17 15:25:00,67.49,67.65,67.48,67.65,249837.0,60.2055,60.3482,60.1966,60.3482,249837.0
2022-02-17 15:30:00,67.64,67.79,67.64,67.79,379316.0,60.3393,60.4731,60.3393,60.4731,379316.0
2022-02-17 15:35:00,67.78,67.89,67.78,67.89,249032.0,60.4642,60.5623,60.4642,60.5623,249032.0
2022-02-17 15:40:00,67.88,67.93,67.75,67.89,436331.0,60.5534,60.598,60.4375,60.5623,436331.0
2022-02-17 15:45:00,67.9,68.01,67.89,68.01,444870.0,60.5713,60.6694,60.5623,60.6694,444870.0
2022-02-17 15:50:00,68.01,68.01,67.77,67.82,637867.0,60.6694,60.6694,60.4553,60.4999,637867.0
2022-02-17 15:55:00,67.83,67.87,67.69,67.76,662210.0,60.5088,60.5445,60.3839,60.4464,662210.0
2022-02-18 09:30:00,67.41,67.49,66.67,67.44,403242.0,60.1342,60.2055,59.474,60.1609,403242.0
2022-02-18 09:35:00,67.45,67.53,67.07,67.31,104056.0,60.1698,60.2412,59.8308,60.0449,104056.0
2022-02-18 09:40:00,67.32,67.68,67.22,67.62,146022.0,60.0539,60.375,59.9647,60.3215,146022.0
2022-02-18 09:45:00,67.59,67.61,67.21,67.59,106108.0,60.2947,60.3126,59.9557,60.2947,106108.0
2022-02-18 09:50:00,67.6,67.64,67.06,67.19,133178.0,60.3036,60.3393,59.8219,59.9379,133178.0
2022-02-18 09:55:00,67.19,67.37,67.12,67.34,122569.0,59.9379,60.0985,59.8755,60.0717,122569.0
2022-02-18 10:00:00,67.35,67.49,67.28,67.42,128721.0,60.0806,60.2055,60.0182,60.1431,128721.0
2022-02-18 10:05:00,67.4,67.63,67.37,67.62,71411.0,60.1252,60.3304,60.0985,60.3215,71411.0
2022-02-18 10:10:00,67.62,67.88,67.57,67.79,114634.0,60.3215,60.5534,60.2769,60.4731,114634.0
2022-02-18 10:15:00,67.79,67.83,67.63,67.76,80072.0,60.4731,60.5088,60.3304,60.4464,80072.0
2022-02-18 10:20:00,67.76,67.8,67.61,67.64,82797.0,60.4464,60.4821,60.3126,60.3393,82797.0
2022-02-18 10:25:00,67.63,67.93,67.62,67.93,82653.0,60.3304,60.598,60.3215,60.598,82653.0
2022-02-18 10:30:00,67.95,68.11,67.89,68.02,140974.0,60.6159,60.7586,60.5623,60.6783,140974.0
2022-02-18 10:35:00,68.0,68.02,67.63,67.63,144179.0,60.6605,60.6783,60.3304,60.3304,144179.0
2022-02-18 10:40:00,67.63,67.63,67.2,67.23,95772.0,60.3304,60.3304,59.9468,59.9736,95772.0
2022-02-18 10:45:00,67.23,67.34,67.21,67.34,74808.0,59.9736,60.0717,59.9557,60.0717,74808.0
2022-02-18 10:50:00,67.36,67.52,67.3,67.31,74262.0,60.0895,60.2323,60.036,60.0449,74262.0
2022-02-18 10:55:00,67.31,67.33,67.24,67.29,62559.0,60.0449,60.0628,59.9825,60.0271,62559.0
2022-02-18 11:00:00,67.29,67.63,67.27,67.52,144564.0,60.0271,60.3304,60.0093,60.2323,144564.0
2022-02-18 11:05:00,67.53,67.69,67.45,67.5,43692.0,60.2412,60.3839,60.1698,60.2144,43692.0
2022-02-18 11:10:00,67.5,67.71,67.5,67.57,61247.0,60.2144,60.4018,60.2144,60.2769,61247.0
2022-02-18 11:15:00,67.58,67.6,67.37,67.42,42240.0,60.2858,60.3036,60.0985,60.1431,42240.0
2022-02-18 11:20:00,67.41,67.56,67.37,67.47,68573.0,60.1342,60.268,60.0985,60.1877,68573.0
2022-02-18 11:25:00,67.48,67.49,67.36,67.39,62115.0,60.1966,60.2055,60.0895,60.1163,62115.0
2022-02-18 11:30:00,67.39,67.39,67.22,67.3,60949.0,60.1163,60.1163,59.9647,60.036,60949.0
2022-02-18 11:35:00,67.31,67.37,67.24,67.24,35706.0,60.0449,60.0985,59.9825,59.9825,35706.0
2022-02-18 11:40:00,67.24,67.34,67.2,67.33,46809.0,59.9825,60.0717,59.9468,60.0628,46809.0
2022-02-18 11:45:00,67.33,67.35,67.25,67.29,38837.0,60.0628,60.0806,59.9914,60.0271,38837.0
2022-02-18 11:50:00,67.3,67.32,67.14,67.15,64988.0,60.036,60.0539,59.8933,59.9022,64988.0
2022-02-18 11:55:00,67.15,67.15,66.9,67.0,62570.0,59.9022,59.9022,59.6792,59.7684,62570.0
2022-02-18 12:00:00,67.0,67.04,66.94,66.98,36327.0,59.7684,59.8041,59.7149,59.7506,36327.0
2022-02-18 12:05:00,67.0,67.05,66.94,66.99,41399.0,59.7684,59.813,59.7149,59.7595,41399.0
2022-02-18 12:10:00,66.99,67.01,66.89,66.9,58571.0,59.7595,59.7773,59.6703,59.6792,58571.0
2022-02-18 12:15:00,66.91,66.98,66.87,66.96,52351.0,59.6881,59.7506,59.6524,59.7327,52351.0
2022-02-18 12:20:00,66.95,67.01,66.91,66.98,38520.0,59.7238,59.7773,59.6881,59.7506,38520.0
2022-02-18 12:25:00,66.99,67.15,66.93,67.13,32536.0,59.7595,59.9022,59.706,59.8844,32536.0
2022-02-18 12:30:00,67.14,67.22,67.08,67.09,57265.0,59.8933,59.9647,59.8398,59.8487,57265.0
2022-02-18 12:35:00,67.1,67.17,67.04,67.15,45721.0,59.8576,59.9201,59.8041,59.9022,45721.0
2022-02-18 12:40:00,67.15,67.3,67.15,67.25,64949.0,59.9022,60.036,59.9022,59.9914,64949.0
2022-02-18 12:45:00,67.25,67.25,67.11,67.12,60226.0,59.9914,59.9914,59.8665,59.8755,60226.0
2022-02-18 12:50:00,67.13,67.22,67.13,67.15,15702.0,59.8844,59.9647,59.8844,59.9022,15702.0
2022-02-18 12:55:00,67.15,67.16,67.07,67.13,32903.0,59.9022,59.9111,59.8308,59.8844,32903.0
2022-02-18 13:00:00,67.15,67.26,67.11,67.24,32439.0,59.9022,60.0003,59.8665,59.9825,32439.0
2022-02-18 13:05:00,67.24,67.28,67.2,67.28,31140.0,59.9825,60.0182,59.9468,60.0182,31140.0
2022-02-18 13:10:00,67.27,67.38,67.24,67.36,41999.0,60.0093,60.1074,59.9825,60.0895,41999.0
2022-02-18 13:15:00,67.36,67.39,67.29,67.35,51887.0,60.0895,60.1163,60.0271,60.0806,51887.0
2022-02-18 13:20:00,67.35,67.41,67.34,67.39,34834.0,60.0806,60.1342,60.0717,60.1163,34834.0
2022-02-18 13:25:00,67.39,67.44,67.39,67.41,27897.0,60.1163,60.1609,60.1163,60.1342,27897.0
2022-02-18 13:30:00,67.42,67.42,67.36,67.42,26988.0,60.1431,60.1431,60.0895,60.1431,26988.0
2022-02-18 13:35:00,67.42,67.42,67.26,67.27,45232.0,60.1431,60.1431,60.0003,60.0093,45232.0
2022-02-18 13:40:00,67.27,67.29,67.16,67.22,40453.0,60.0093,60.0271,59.9111,59.9647,40453.0
2022-02-18 13:45:00,67.22,67.37,67.2,67.33,38592.0,59.9647,60.0985,59.9468,60.0628,38592.0
2022-02-18 13:50:00,67.33,67.4,67.28,67.39,58405.0,60.0628,60.1252,60.0182,60.1163,58405.0
2022-02-18 13:55:00,67.38,67.5,67.37,67.45,47787.0,60.1074,60.2144,60.0985,60.1698,47787.0
2022-02-18 14:00:00,67.46,67.51,67.45,67.49,44220.0,60.1788,60.2234,60.1698,60.2055,44220.0
2022-02-18 14:05:00,67.49,67.51,67.32,67.35,36790.0,60.2055,60.2234,60.0539,60.0806,36790.0
2022-02-18 14:10:00,67.36,67.37,67.27,67.33,49797.0,60.0895,60.0985,60.0093,60.0628,49797.0
2022-02-18 14:15:00,67.34,67.35,67.24,67.26,36951.0,60.0717,60.0806,59.9825,60.0003,36951.0
2022-02-18 14:20:00,67.26,67.66,67.25,67.42,250168.0,60.0003,60.3572,59.9914,60.1431,250168.0
2022-02-18 14:25:00,67.42,67.47,67.4,67.44,40299.0,60.1431,60.1877,60.1252,60.1609,40299.0
2022-02-18 14:30:00,67.44,67.44,67.33,67.34,54199.0,60.1609,60.1609,60.0628,60.0717,54199.0
2022-02-18 14:35:00,67.33,67.35,67.18,67.19,33509.0,60.0628,60.0806,59.929,59.9379,33509.0
2022-02-18 14:40:00,67.19,67.21,67.12,67.17,33864.0,59.9379,59.9557,59.8755,59.9201,33864.0
2022-02-18 14:45:00,67.18,67.2,67.13,67.17,54721.0,59.929,59.9468,59.8844,59.9201,54721.0
2022-02-18 14:50:00,67.16,67.32,67.15,67.31,47816.0,59.9111,60.0539,59.9022,60.0449,47816.0
2022-02-18 14:55:00,67.31,67.37,67.26,67.29,38715.0,60.0449,60.0985,60.0003,60.0271,38715.0
2022-02-18 15:00:00,67.3,67.35,67.15,67.17,48944.0,60.036,60.0806,59.9022,59.9201,48944.0
2022-02-18 15:05:00,67.18,67.23,67.14,67.2,47296.0,59.929,59.9736,59.8933,59.9468,47296.0
2022-02-18 15:10:00,67.21,67.26,67.11,67.14,45061.0,59.9557,60.0003,59.8665,59.8933,45061.0
2022-02-18 15:15:00,67.14,67.25,67.13,67.21,59362.0,59.8933,59.9914,59.8844,59.9557,59362.0
2022-02-18 15:20:00,67.2,67.28,67.14,67.27,64537.0,59.9468,60.0182,59.8933,60.0093,64537.0
2022-02-18 15:25:00,67.27,67.35,67.23,67.24,81106.0,60.0093,60.0806,59.9736,59.9825,81106.0
2022-02-18 15:30:00,67.24,67.24,67.1,67.15,64087.0,59.9825,59.9825,59.8576,59.9022,64087.0
2022-02-18 15:35:00,67.15,67.32,67.14,67.31,70631.0,59.9022,60.0539,59.8933,60.0449,70631.0
2022-02-18 15:40:00,67.31,67.56,67.3,67.56,104117.0,60.0449,60.268,60.036,60.268,104117.0
2022-02-18 15:45:00,67.56,67.63,67.43,67.56,167452.0,60.268,60.3304,60.152,60.268,167452.0
2022-02-18 15:50:00,67.55,67.63,67.45,67.59,245870.0,60.259,60.3304,60.1698,60.2947,245870.0
2022-02-18 15:55:00,67.59,67.67,67.58,67.66,417696.0,60.2947,60.3661,60.2858,60.3572,417696.0
2022-02-22 09:30:00,68.0,68.31,67.66,67.92,415529.0,60.6605,60.937,60.3572,60.5891,415529.0
2022-02-22 09:35:00,67.95,68.28,67.8,67.87,405210.0,60.6159,60.9102,60.4821,60.5445,405210.0
2022-02-22 09:40:00,67.86,67.99,67.63,67.95,309114.0,60.5356,60.6515,60.3304,60.6159,309114.0
2022-02-22 09:45:00,67.95,67.97,67.54,67.81,220765.0,60.6159,60.6337,60.2501,60.491,220765.0
2022-02-22 09:50:00,67.83,67.96,67.68,67.91,91066.0,60.5088,60.6248,60.375,60.5802,91066.0
2022-02-22 09:55:00,67.9,67.95,67.69,67.91,124480.0,60.5713,60.6159,60.3839,60.5802,124480.0
2022-02-22 10:00:00,67.9,67.98,67.53,67.65,100931.0,60.5713,60.6426,60.2412,60.3482,100931.0
2022-02-22 10:05:00,67.64,67.68,67.19,67.2,112414.0,60.3393,60.375,59.9379,59.9468,112414.0
2022-02-22 10:10:00,67.21,67.25,67.1,67.19,99887.0,59.9557,59.9914,59.8576,59.9379,99887.0
2022-02-22 10:15:00,67.18,67.23,67.08,67.08,79149.0,59.929,59.9736,59.8398,59.8398,79149.0
2022-02-22 10:20:00,67.08,67.19,67.01,67.14,58636.0,59.8398,59.9379,59.7773,59.8933,58636.0
2022-02-22 10:25:00,67.2,67.43,67.19,67.28,49588.0,59.9468,60.152,59.9379,60.0182,49588.0
2022-02-22 10:30:00,67.3,67.33,67.17,67.33,55210.0,60.036,60.0628,59.9201,60.0628,55210.0
2022-02-22 10:35:00,67.33,67.46,67.12,67.18,42123.0,60.0628,60.1788,59.8755,59.929,42123.0
2022-02-22 10:40:00,67.19,67.24,67.11,67.2,73003.0,59.9379,59.9825,59.8665,59.9468,73003.0
2022-02-22 10:45:00,67.18,67.32,67.1,67.11,113029.0,59.929,60.0539,59.8576,59.8665,113029.0
2022-02-22 10:50:00,67.11,67.35,67.11,67.31,52306.0,59.8665,60.0806,59.8665,60.0449,52306.0
2022-02-22 10:55:00,67.32,67.68,67.32,67.39,76704.0,60.0539,60.375,60.0539,60.1163,76704.0
2022-02-22 11:00:00,67.38,67.46,67.17,67.19,52328.0,60.1074,60.1788,59.9201,59.9379,52328.0
2022-02-22 11:05:00,67.2,67.3,67.19,67.21,34644.0,59.9468,60.036,59.9379,59.9557,34644.0
2022-02-22 11:10:00,67.2,67.33,67.17,67.33,44201.0,59.9468,60.0628,59.9201,60.0628,44201.0
2022-02-22 11:15:00,67.33,67.4,67.31,67.37,41547.0,60.0628,60.1252,60.0449,60.0985,41547.0
2022-02-22 11:20:00,67.37,67.5,67.35,67.48,50379.0,60.0985,60.2144,60.0806,60.1966,50379.0
2022-02-22 11:25:00,67.49,67.71,67.48,67.56,74464.0,60.2055,60.4018,60.1966,60.268,74464.0
2022-02-22 11:30:00,67.56,67.67,67.55,67.64,66254.0,60.268,60.3661,60.259,60.3393,66254.0
2022-02-22 11:35:00,67.62,67.63,67.48,67.57,33947.0,60.3215,60.3304,60.1966,60.2769,33947.0
2022-02-22 11:40:00,67.56,67.69,67.56,67.57,37963.0,60.268,60.3839,60.268,60.2769,37963.0
2022-02-22 11:45:00,67.59,67.63,67.52,67.63,26076.0,60.2947,60.3304,60.2323,60.3304,26076.0
2022-02-22 11:50:00,67.64,67.72,67.63,67.7,50089.0,60.3393,60.4107,60.3304,60.3929,50089.0
2022-02-22 11:55:00,67.69,67.78,67.69,67.77,35088.0,60.3839,60.4642,60.3839,60.4553,35088.0
2022-02-22 12:00:00,67.77,67.86,67.76,67.81,63586.0,60.4553,60.5356,60.4464,60.491,63586.0
2022-02-22 12:05:00,67.8,67.82,67.76,67.77,45995.0,60.4821,60.4999,60.4464,60.4553,45995.0
2022-02-22 12:10:00,67.77,67.78,67.66,67.67,35783.0,60.4553,60.4642,60.3572,60.3661,35783.0
2022-02-22 12:15:00,67.65,67.65,67.43,67.44,55828.0,60.3482,60.3482,60.152,60.1609,55828.0
2022-02-22 12:20:00,67.45,67.48,67.31,67.31,34292.0,60.1698,60.1966,60.0449,60.0449,34292.0
2022-02-22 12:25:00,67.3,67.36,67.26,67.36,44882.0,60.036,60.0895,60.0003,60.0895,44882.0
2022-02-22 12:30:00,67.36,67.41,67.31,67.31,31954.0,60.0895,60.1342,60.0449,60.0449,31954.0
2022-02-22 12:35:00,67.32,67.38,67.25,67.26,38111.0,60.0539,60.1074,59.9914,60.0003,38111.0
2022-02-22 12:40:00,67.27,67.32,67.17,67.26,49051.0,60.0093,60.0539,59.9201,60.0003,49051.0
2022-02-22 12:45:00,67.27,67.41,67.25,67.28,41843.0,60.0093,60.1342,59.9914,60.0182,41843.0
2022-02-22 12:50:00,67.28,67.29,67.15,67.15,35056.0,60.0182,60.0271,59.9022,59.9022,35056.0
2022-02-22 12:55:00,67.16,67.2,67.12,67.17,41044.0,59.9111,59.9468,59.8755,59.9201,41044.0
2022-02-22 13:00:00,67.17,67.24,67.14,67.22,84356.0,59.9201,59.9825,59.8933,59.9647,84356.0
2022-02-22 13:05:00,67.23,67.31,67.23,67.3,43733.0,59.9736,60.0449,59.9736,60.036,43733.0
2022-02-22 13:10:00,67.3,67.35,67.25,67.27,33229.0,60.036,60.0806,59.9914,60.0093,33229.0
2022-02-22 13:15:00,67.26,67.29,67.19,67.26,95771.0,60.0003,60.0271,59.9379,60.0003,95771.0
2022-02-22 13:20:00,67.26,67.39,67.25,67.36,26670.0,60.0003,60.1163,59.9914,60.0895,26670.0
2022-02-22 13:25:00,67.37,67.41,67.27,67.28,39324.0,60.0985,60.1342,60.0093,60.0182,39324.0
2022-02-22 13:30:00,67.28,67.29,67.18,67.23,80168.0,60.0182,60.0271,59.929,59.9736,80168.0
2022-02-22 13:35:00,67.22,67.25,67.06,67.08,50758.0,59.9647,59.9914,59.8219,59.8398,50758.0
2022-02-22 13:40:00,67.09,67.15,66.85,66.85,51830.0,59.8487,59.9022,59.6346,59.6346,51830.0
2022-02-22 13:45:00,66.85,66.9,66.7,66.7,45135.0,59.6346,59.6792,59.5008,59.5008,45135.0
2022-02-22 13:50:00,66.69,66.71,66.56,66.61,55151.0,59.4919,59.5097,59.3759,59.4205,55151.0
2022-02-22 13:55:00,66.62,66.79,66.62,66.77,49338.0,59.4294,59.5811,59.4294,59.5632,49338.0
2022-02-22 14:00:00,66.77,66.77,66.64,66.71,33739.0,59.5632,59.5632,59.4473,59.5097,33739.0
2022-02-22 14:05:00,66.71,66.8,66.65,66.8,34951.0,59.5097,59.59,59.4562,59.59,34951.0
2022-02-22 14:10:00,66.81,66.94,66.79,66.94,36413.0,59.5989,59.7149,59.5811,59.7149,36413.0
2022-02-22 14:15:00,66.93,67.01,66.9,66.91,38195.0,59.706,59.7773,59.6792,59.6881,38195.0
2022-02-22 14:20:00,66.91,66.95,66.83,66.88,59428.0,59.6881,59.7238,59.6168,59.6614,59428.0
2022-02-22 14:25:00,66.9,67.08,66.9,67.02,71272.0,59.6792,59.8398,59.6792,59.7862,71272.0
2022-02-22 14:30:00,67.01,67.07,66.95,66.97,54549.0,59.7773,59.8308,59.7238,59.7416,54549.0
2022-02-22 14:35:00,66.97,67.24,66.96,67.24,40181.0,59.7416,59.9825,59.7327,59.9825,40181.0
2022-02-22 14:40:00,67.25,67.28,67.13,67.15,58737.0,59.9914,60.0182,59.8844,59.9022,58737.0
2022-02-22 14:45:00,67.16,67.41,67.13,67.4,50311.0,59.9111,60.1342,59.8844,60.1252,50311.0
2022-02-22 14:50:00,67.41,67.43,67.33,67.36,45003.0,60.1342,60.152,60.0628,60.0895,45003.0
2022-02-22 14:55:00,67.37,67.46,67.33,67.34,33901.0,60.0985,60.1788,60.0628,60.0717,33901.0
2022-02-22 15:00:00,67.35,67.44,67.28,67.3,41954.0,60.0806,60.1609,60.0182,60.036,41954.0
2022-02-22 15:05:00,67.3,67.3,67.11,67.12,32435.0,60.036,60.036,59.8665,59.8755,32435.0
2022-02-22 15:10:00,67.12,67.33,67.1,67.23,50087.0,59.8755,60.0628,59.8576,59.9736,50087.0
2022-02-22 15:15:00,67.24,67.28,67.2,67.25,51117.0,59.9825,60.0182,59.9468,59.9914,51117.0
2022-02-22 15:20:00,67.25,67.28,67.09,67.11,45206.0,59.9914,60.0182,59.8487,59.8665,45206.0
2022-02-22 15:25:00,67.11,67.24,67.11,67.15,52814.0,59.8665,59.9825,59.8665,59.9022,52814.0
2022-02-22 15:30:00,67.15,67.28,67.09,67.28,71073.0,59.9022,60.0182,59.8487,60.0182,71073.0
2022-02-22 15:35:00,67.28,67.39,67.26,67.35,99237.0,60.0182,60.1163,60.0003,60.0806,99237.0
2022-02-22 15:40:00,67.34,67.35,67.18,67.2,78657.0,60.0717,60.0806,59.929,59.9468,78657.0
2022-02-22 15:45:00,67.2,67.2,67.04,67.07,96591.0,59.9468,59.9468,59.8041,59.8308,96591.0
2022-02-22 15:50:00,67.07,67.14,66.97,67.1,156677.0,59.8308,59.8933,59.7416,59.8576,156677.0
2022-02-22 15:55:00,67.1,67.24,67.09,67.17,333125.0,59.8576,59.9825,59.8487,59.9201,333125.0
2022-02-23 09:30:00,67.0,67.36,66.71,67.17,359473.0,59.7684,60.0895,59.5097,59.9201,359473.0
2022-02-23 09:35:00,67.16,67.38,67.02,67.07,83320.0,59.9111,60.1074,59.7862,59.8308,83320.0
2022-02-23 09:40:00,67.07,67.55,67.03,67.4,104850.0,59.8308,60.259,59.7952,60.1252,104850.0
2022-02-23 09:45:00,67.38,67.67,67.29,67.58,64450.0,60.1074,60.3661,60.0271,60.2858,64450.0
2022-02-23 09:50:00,67.57,67.72,67.46,67.54,67618.0,60.2769,60.4107,60.1788,60.2501,67618.0
2022-02-23 09:55:00,67.53,67.96,67.53,67.96,74182.0,60.2412,60.6248,60.2412,60.6248,74182.0
2022-02-23 10:00:00,67.95,68.09,67.89,67.97,175795.0,60.6159,60.7408,60.5623,60.6337,175795.0
2022-02-23 10:05:00,67.97,68.0,67.85,67.89,70824.0,60.6337,60.6605,60.5267,60.5623,70824.0
2022-02-23 10:10:00,67.9,68.14,67.69,67.71,101464.0,60.5713,60.7854,60.3839,60.4018,101464.0
2022-02-23 10:15:00,67.73,68.09,67.69,68.03,73851.0,60.4196,60.7408,60.3839,60.6872,73851.0
2022-02-23 10:20:00,68.0,68.04,67.82,67.98,162237.0,60.6605,60.6962,60.4999,60.6426,162237.0
2022-02-23 10:25:00,67.96,67.97,67.83,67.89,68968.0,60.6248,60.6337,60.5088,60.5623,68968.0
2022-02-23 10:30:00,67.89,67.94,67.78,67.93,59172.0,60.5623,60.6069,60.4642,60.598,59172.0
2022-02-23 10:35:00,67.93,68.0,67.79,67.86,57585.0,60.598,60.6605,60.4731,60.5356,57585.0
2022-02-23 10:40:00,67.87,68.07,67.84,67.96,61757.0,60.5445,60.7229,60.5177,60.6248,61757.0
2022-02-23 10:45:00,67.95,67.98,67.66,67.78,61838.0,60.6159,60.6426,60.3572,60.4642,61838.0
2022-02-23 10:50:00,67.78,68.05,67.73,68.03,52647.0,60.4642,60.7051,60.4196,60.6872,52647.0
2022-02-23 10:55:00,68.02,68.05,67.85,68.0,59180.0,60.6783,60.7051,60.5267,60.6605,59180.0
2022-02-23 11:00:00,68.01,68.13,67.95,68.05,61953.0,60.6694,60.7764,60.6159,60.7051,61953.0
2022-02-23 11:05:00,68.03,68.19,67.95,68.17,54456.0,60.6872,60.83,60.6159,60.8121,54456.0
2022-02-23 11:10:00,68.16,68.18,68.05,68.15,77868.0,60.8032,60.821,60.7051,60.7943,77868.0
2022-02-23 11:15:00,68.16,68.37,68.06,68.08,72808.0,60.8032,60.9905,60.714,60.7318,72808.0
2022-02-23 11:20:00,68.07,68.17,68.0,68.16,54276.0,60.7229,60.8121,60.6605,60.8032,54276.0
2022-02-23 11:25:00,68.16,68.28,68.11,68.11,47363.0,60.8032,60.9102,60.7586,60.7586,47363.0
2022-02-23 11:30:00,68.11,68.28,68.1,68.22,63100.0,60.7586,60.9102,60.7497,60.8567,63100.0
2022-02-23 11:35:00,68.22,68.24,68.03,68.08,52944.0,60.8567,60.8746,60.6872,60.7318,52944.0
2022-02-23 11:40:00,68.08,68.21,68.08,68.16,60610.0,60.7318,60.8478,60.7318,60.8032,60610.0
2022-02-23 11:45:00,68.16,68.34,68.12,68.28,44167.0,60.8032,60.9638,60.7675,60.9102,44167.0
2022-02-23 11:50:00,68.29,68.29,68.16,68.16,29236.0,60.9192,60.9192,60.8032,60.8032,29236.0
2022-02-23 11:55:00,68.16,68.2,68.13,68.19,30880.0,60.8032,60.8389,60.7764,60.83,30880.0
2022-02-23 12:00:00,68.19,68.32,68.17,68.23,50208.0,60.83,60.9459,60.8121,60.8656,50208.0
2022-02-23 12:05:00,68.22,68.24,68.12,68.13,32165.0,60.8567,60.8746,60.7675,60.7764,32165.0
2022-02-23 12:10:00,68.12,68.22,68.1,68.13,34492.0,60.7675,60.8567,60.7497,60.7764,34492.0
2022-02-23 12:15:00,68.15,68.27,68.11,68.23,38930.0,60.7943,60.9013,60.7586,60.8656,38930.0
2022-02-23 12:20:00,68.25,68.35,68.24,68.28,28807.0,60.8835,60.9727,60.8746,60.9102,28807.0
2022-02-23 12:25:00,68.28,68.35,68.27,68.33,42920.0,60.9102,60.9727,60.9013,60.9549,42920.0
2022-02-23 12:30:00,68.32,68.36,68.25,68.34,55250.0,60.9459,60.9816,60.8835,60.9638,55250.0
2022-02-23 12:35:00,68.34,68.43,68.33,68.41,42879.0,60.9638,61.0441,60.9549,61.0262,42879.0
2022-02-23 12:40:00,68.4,68.44,68.35,68.37,59294.0,61.0173,61.053,60.9727,60.9905,59294.0
2022-02-23 12:45:00,68.37,68.4,68.29,68.35,71827.0,60.9905,61.0173,60.9192,60.9727,71827.0
2022-02-23 12:50:00,68.35,68.41,68.32,68.4,57597.0,60.9727,61.0262,60.9459,61.0173,57597.0
2022-02-23 12:55:00,68.4,68.48,68.39,68.45,82017.0,61.0173,61.0887,61.0084,61.0619,82017.0
2022-02-23 13:00:00,68.45,68.49,68.4,68.41,68360.0,61.0619,61.0976,61.0173,61.0262,68360.0
2022-02-23 13:05:00,68.41,68.46,68.4,68.45,72027.0,61.0262,61.0708,61.0173,61.0619,72027.0
2022-02-23 13:10:00,68.45,68.52,68.45,68.45,101088.0,61.0619,61.1243,61.0619,61.0619,101088.0
2022-02-23 13:15:00,68.45,68.57,68.44,68.5,75903.0,61.0619,61.1689,61.053,61.1065,75903.0
2022-02-23 13:20:00,68.48,68.57,68.46,68.53,69667.0,61.0887,61.1689,61.0708,61.1333,69667.0
2022-02-23 13:25:00,68.53,68.57,68.49,68.49,77593.0,61.1333,61.1689,61.0976,61.0976,77593.0
2022-02-23 13:30:00,68.5,68.51,68.35,68.4,103976.0,61.1065,61.1154,60.9727,61.0173,103976.0
2022-02-23 13:35:00,68.39,68.43,68.23,68.28,79549.0,61.0084,61.0441,60.8656,60.9102,79549.0
2022-02-23 13:40:00,68.27,68.39,68.19,68.34,72639.0,60.9013,61.0084,60.83,60.9638,72639.0
2022-02-23 13:45:00,68.35,68.46,68.27,68.4,34507.0,60.9727,61.0708,60.9013,61.0173,34507.0
2022-02-23 13:50:00,68.41,68.42,68.34,68.35,38829.0,61.0262,61.0351,60.9638,60.9727,38829.0
2022-02-23 13:55:00,68.36,68.43,68.34,68.41,48703.0,60.9816,61.0441,60.9638,61.0262,48703.0
2022-02-23 14:00:00,68.39,68.43,68.26,68.27,46528.0,61.0084,61.0441,60.8924,60.9013,46528.0
2022-02-23 14:05:00,68.28,68.45,68.22,68.29,65857.0,60.9102,61.0619,60.8567,60.9192,65857.0
2022-02-23 14:10:00,68.28,68.37,68.23,68.34,58463.0,60.9102,60.9905,60.8656,60.9638,58463.0
2022-02-23 14:15:00,68.34,68.43,68.31,68.4,61113.0,60.9638,61.0441,60.937,61.0173,61113.0
2022-02-23 14:20:00,68.39,68.51,68.37,68.44,65225.0,61.0084,61.1154,60.9905,61.053,65225.0
2022-02-23 14:25:00,68.44,68.56,68.42,68.46,57882.0,61.053,61.16,61.0351,61.0708,57882.0
2022-02-23 14:30:00,68.47,68.47,68.31,68.37,67979.0,61.0797,61.0797,60.937,60.9905,67979.0
2022-02-23 14:35:00,68.36,68.49,68.3,68.44,53431.0,60.9816,61.0976,60.9281,61.053,53431.0
2022-02-23 14:40:00,68.42,68.43,68.24,68.28,65924.0,61.0351,61.0441,60.8746,60.9102,65924.0
2022-02-23 14:45:00,68.28,68.51,68.25,68.41,74036.0,60.9102,61.1154,60.8835,61.0262,74036.0
2022-02-23 14:50:00,68.42,68.46,68.32,68.35,52200.0,61.0351,61.0708,60.9459,60.9727,52200.0
2022-02-23 14:55:00,68.35,68.43,68.33,68.39,61760.0,60.9727,61.0441,60.9549,61.0084,61760.0
2022-02-23 15:00:00,68.38,68.42,68.27,68.29,46700.0,60.9995,61.0351,60.9013,60.9192,46700.0
2022-02-23 15:05:00,68.28,68.4,68.28,68.35,58243.0,60.9102,61.0173,60.9102,60.9727,58243.0
2022-02-23 15:10:00,68.34,68.43,68.28,68.33,73264.0,60.9638,61.0441,60.9102,60.9549,73264.0
2022-02-23 15:15:00,68.32,68.32,68.17,68.17,101078.0,60.9459,60.9459,60.8121,60.8121,101078.0
2022-02-23 15:20:00,68.18,68.27,68.16,68.17,117759.0,60.821,60.9013,60.8032,60.8121,117759.0
2022-02-23 15:25:00,68.17,68.29,68.16,68.18,72863.0,60.8121,60.9192,60.8032,60.821,72863.0
2022-02-23 15:30:00,68.18,68.31,68.16,68.19,140880.0,60.821,60.937,60.8032,60.83,140880.0
2022-02-23 15:35:00,68.18,68.24,68.11,68.13,170836.0,60.821,60.8746,60.7586,60.7764,170836.0
2022-02-23 15:40:00,68.12,68.27,68.07,68.18,97857.0,60.7675,60.9013,60.7229,60.821,97857.0
2022-02-23 15:45:00,68.18,68.39,68.18,68.22,190523.0,60.821,61.0084,60.821,60.8567,190523.0
2022-02-23 15:50:00,68.23,68.28,68.1,68.12,221622.0,60.8656,60.9102,60.7497,60.7675,221622.0
2022-02-23 15:55:00,68.12,68.35,68.1,68.3,496093.0,60.7675,60.9727,60.7497,60.9281,496093.0
2022-02-24 09:30:00,70.34,70.37,68.79,68.87,798043.0,62.7479,62.7747,61.3652,61.4366,798043.0
2022-02-24 09:35:00,68.85,68.86,67.11,67.27,261308.0,61.4187,61.4276,59.8665,60.0093,261308.0
2022-02-24 09:40:00,67.25,68.13,67.25,68.08,301741.0,59.9914,60.7764,59.9914,60.7318,301741.0
2022-02-24 09:45:00,68.1,68.2,67.74,68.03,213238.0,60.7497,60.8389,60.4285,60.6872,213238.0
2022-02-24 09:50:00,68.03,68.97,68.0,68.73,250870.0,60.6872,61.5258,60.6605,61.3117,250870.0
2022-02-24 09:55:00,68.72,69.23,68.71,68.95,333281.0,61.3028,61.7577,61.2938,61.5079,333281.0
2022-02-24 10:00:00,68.95,69.01,68.33,68.61,232463.0,61.5079,61.5615,60.9549,61.2046,232463.0
2022-02-24 10:05:00,68.6,68.64,68.31,68.36,155315.0,61.1957,61.2314,60.937,60.9816,155315.0
2022-02-24 10:10:00,68.36,68.55,68.23,68.36,179048.0,60.9816,61.1511,60.8656,60.9816,179048.0
2022-02-24 10:15:00,68.36,68.43,68.1,68.36,253952.0,60.9816,61.0441,60.7497,60.9816,253952.0
2022-02-24 10:20:00,68.34,68.8,68.09,68.77,152653.0,60.9638,61.3741,60.7408,61.3474,152653.0
2022-02-24 10:25:00,68.76,68.79,68.39,68.51,154450.0,61.3384,61.3652,61.0084,61.1154,154450.0
2022-02-24 10:30:00,68.5,68.71,68.41,68.7,110264.0,61.1065,61.2938,61.0262,61.2849,110264.0
2022-02-24 10:35:00,68.68,69.16,68.66,68.96,208541.0,61.2671,61.6953,61.2492,61.5169,208541.0
2022-02-24 10:40:00,68.92,69.4,68.72,68.98,143799.0,61.4812,61.9094,61.3028,61.5347,143799.0
2022-02-24 10:45:00,68.97,68.98,68.51,68.55,88778.0,61.5258,61.5347,61.1154,61.1511,88778.0
2022-02-24 10:50:00,68.53,68.69,68.38,68.4,98501.0,61.1333,61.276,60.9995,61.0173,98501.0
2022-02-24 10:55:00,68.42,68.65,68.38,68.61,92247.0,61.0351,61.2403,60.9995,61.2046,92247.0
2022-02-24 11:00:00,68.59,68.95,68.38,68.95,115153.0,61.1868,61.5079,60.9995,61.5079,115153.0
2022-02-24 11:05:00,68.94,69.11,68.22,69.06,263070.0,61.499,61.6507,60.8567,61.6061,263070.0
2022-02-24 11:10:00,69.06,69.06,68.7,68.7,177725.0,61.6061,61.6061,61.2849,61.2849,177725.0
2022-02-24 11:15:00,68.71,68.86,68.6,68.62,82550.0,61.2938,61.4276,61.1957,61.2136,82550.0
2022-02-24 11:20:00,68.64,68.64,68.28,68.32,93540.0,61.2314,61.2314,60.9102,60.9459,93540.0
2022-02-24 11:25:00,68.32,68.33,67.77,67.89,210927.0,60.9459,60.9549,60.4553,60.5623,210927.0
2022-02-24 11:30:00,67.89,67.96,67.58,67.7,75125.0,60.5623,60.6248,60.2858,60.3929,75125.0
2022-02-24 11:35:00,67.72,67.74,67.3,67.31,83023.0,60.4107,60.4285,60.036,60.0449,83023.0
2022-02-24 11:40:00,67.33,67.5,67.21,67.48,147771.0,60.0628,60.2144,59.9557,60.1966,147771.0
2022-02-24 11:45:00,67.49,67.51,67.22,67.29,50872.0,60.2055,60.2234,59.9647,60.0271,50872.0
2022-02-24 11:50:00,67.29,67.48,67.08,67.08,100162.0,60.0271,60.1966,59.8398,59.8398,100162.0
2022-02-24 11:55:00,67.08,67.11,66.77,66.98,127111.0,59.8398,59.8665,59.5632,59.7506,127111.0
2022-02-24 12:00:00,66.98,67.07,66.84,66.84,60243.0,59.7506,59.8308,59.6257,59.6257,60243.0
2022-02-24 12:05:00,66.84,66.9,66.66,66.76,86381.0,59.6257,59.6792,59.4651,59.5543,86381.0
2022-02-24 12:10:00,66.77,67.06,66.77,67.03,50227.0,59.5632,59.8219,59.5632,59.7952,50227.0
2022-02-24 12:15:00,67.04,67.07,66.82,66.97,48851.0,59.8041,59.8308,59.6078,59.7416,48851.0
2022-02-24 12:20:00,66.97,67.18,66.9,67.13,39179.0,59.7416,59.929,59.6792,59.8844,39179.0
2022-02-24 12:25:00,67.11,67.23,67.06,67.17,67427.0,59.8665,59.9736,59.8219,59.9201,67427.0
2022-02-24 12:30:00,67.16,67.22,67.12,67.12,83165.0,59.9111,59.9647,59.8755,59.8755,83165.0
2022-02-24 12:35:00,67.1,67.11,66.94,67.08,110774.0,59.8576,59.8665,59.7149,59.8398,110774.0
2022-02-24 12:40:00,67.1,67.37,67.05,67.35,50714.0,59.8576,60.0985,59.813,60.0806,50714.0
2022-02-24 12:45:00,67.36,67.74,67.34,67.74,59661.0,60.0895,60.4285,60.0717,60.4285,59661.0
2022-02-24 12:50:00,67.74,67.78,67.6,67.62,57983.0,60.4285,60.4642,60.3036,60.3215,57983.0
2022-02-24 12:55:00,67.61,67.71,67.57,67.68,52295.0,60.3126,60.4018,60.2769,60.375,52295.0
2022-02-24 13:00:00,67.68,67.68,67.5,67.61,77982.0,60.375,60.375,60.2144,60.3126,77982.0
2022-02-24 13:05:00,67.62,67.67,67.53,67.59,47679.0,60.3215,60.3661,60.2412,60.2947,47679.0
2022-02-24 13:10:00,67.58,67.74,67.53,67.72,61227.0,60.2858,60.4285,60.2412,60.4107,61227.0
2022-02-24 13:15:00,67.72,67.72,67.53,67.6,81892.0,60.4107,60.4107,60.2412,60.3036,81892.0
2022-02-24 13:20:00,67.59,67.6,67.52,67.56,79864.0,60.2947,60.3036,60.2323,60.268,79864.0
2022-02-24 13:25:00,67.55,67.72,67.53,67.64,70402.0,60.259,60.4107,60.2412,60.3393,70402.0
2022-02-24 13:30:00,67.63,67.78,67.53,67.61,65461.0,60.3304,60.4642,60.2412,60.3126,65461.0
2022-02-24 13:35:00,67.58,67.64,67.49,67.5,193454.0,60.2858,60.3393,60.2055,60.2144,193454.0
2022-02-24 13:40:00,67.51,67.57,67.42,67.56,96129.0,60.2234,60.2769,60.1431,60.268,96129.0
2022-02-24 13:45:00,67.57,67.62,67.49,67.51,66772.0,60.2769,60.3215,60.2055,60.2234,66772.0
2022-02-24 13:50:00,67.51,67.6,67.46,67.53,80170.0,60.2234,60.3036,60.1788,60.2412,80170.0
2022-02-24 13:55:00,67.52,67.58,67.31,67.37,75788.0,60.2323,60.2858,60.0449,60.0985,75788.0
2022-02-24 14:00:00,67.37,67.48,67.35,67.42,62437.0,60.0985,60.1966,60.0806,60.1431,62437.0
2022-02-24 14:05:00,67.41,67.44,67.03,67.07,93434.0,60.1342,60.1609,59.7952,59.8308,93434.0
2022-02-24 14:10:00,67.08,67.23,67.02,67.05,108393.0,59.8398,59.9736,59.7862,59.813,108393.0
2022-02-24 14:15:00,67.06,67.12,66.66,66.78,99159.0,59.8219,59.8755,59.4651,59.5721,99159.0
2022-02-24 14:20:00,66.79,66.79,66.28,66.3,107999.0,59.5811,59.5811,59.1261,59.144,107999.0
2022-02-24 14:25:00,66.3,66.36,66.06,66.35,127924.0,59.144,59.1975,58.9299,59.1886,127924.0
2022-02-24 14:30:00,66.38,66.52,66.08,66.14,117014.0,59.2153,59.3402,58.9477,59.0012,117014.0
2022-02-24 14:35:00,66.15,66.2,66.0,66.1,160040.0,59.0101,59.0548,58.8763,58.9655,160040.0
2022-02-24 14:40:00,66.09,66.1,65.85,65.87,75963.0,58.9566,58.9655,58.7425,58.7604,75963.0
2022-02-24 14:45:00,65.88,65.93,65.76,65.76,92257.0,58.7693,58.8139,58.6622,58.6622,92257.0
2022-02-24 14:50:00,65.75,65.82,65.6,65.75,89119.0,58.6533,58.7158,58.5195,58.6533,89119.0
2022-02-24 14:55:00,65.74,65.92,65.63,65.84,64932.0,58.6444,58.805,58.5463,58.7336,64932.0
2022-02-24 15:00:00,65.83,65.87,65.62,65.73,88420.0,58.7247,58.7604,58.5374,58.6355,88420.0
2022-02-24 15:05:00,65.72,65.77,65.51,65.56,101056.0,58.6266,58.6712,58.4392,58.4838,101056.0
2022-02-24 15:10:00,65.57,65.64,65.42,65.61,109963.0,58.4928,58.5552,58.3589,58.5284,109963.0
2022-02-24 15:15:00,65.6,65.77,65.5,65.75,76547.0,58.5195,58.6712,58.4303,58.6533,76547.0
2022-02-24 15:20:00,65.75,65.91,65.63,65.9,56678.0,58.6533,58.7961,58.5463,58.7871,56678.0
2022-02-24 15:25:00,65.9,66.09,65.87,65.95,77889.0,58.7871,58.9566,58.7604,58.8317,77889.0
2022-02-24 15:30:00,65.96,66.27,65.95,66.27,121669.0,58.8407,59.1172,58.8317,59.1172,121669.0
2022-02-24 15:35:00,66.27,66.43,66.26,66.41,107682.0,59.1172,59.2599,59.1083,59.2421,107682.0
2022-02-24 15:40:00,66.42,66.57,66.4,66.48,110322.0,59.251,59.3848,59.2332,59.3045,110322.0
2022-02-24 15:45:00,66.49,66.73,66.43,66.65,162141.0,59.3135,59.5275,59.2599,59.4562,162141.0
2022-02-24 15:50:00,66.65,66.92,66.65,66.92,251257.0,59.4562,59.697,59.4562,59.697,251257.0
2022-02-24 15:55:00,66.92,66.92,66.66,66.72,374760.0,59.697,59.697,59.4651,59.5186,374760.0
2022-02-25 09:30:00,65.96,66.59,65.73,66.56,426407.0,58.8407,59.4027,58.6355,59.3759,426407.0
2022-02-25 09:35:00,66.54,67.11,66.28,67.08,149257.0,59.3581,59.8665,59.1261,59.8398,149257.0
2022-02-25 09:40:00,67.06,67.43,66.84,67.26,129136.0,59.8219,60.152,59.6257,60.0003,129136.0
2022-02-25 09:45:00,67.3,67.51,67.09,67.14,150403.0,60.036,60.2234,59.8487,59.8933,150403.0
2022-02-25 09:50:00,67.12,67.22,66.68,66.7,121175.0,59.8755,59.9647,59.4829,59.5008,121175.0
2022-02-25 09:55:00,66.7,66.89,66.59,66.85,65930.0,59.5008,59.6703,59.4027,59.6346,65930.0
2022-02-25 10:00:00,66.87,67.07,66.73,67.01,102951.0,59.6524,59.8308,59.5275,59.7773,102951.0
2022-02-25 10:05:00,67.03,67.36,67.01,67.24,68850.0,59.7952,60.0895,59.7773,59.9825,68850.0
2022-02-25 10:10:00,67.24,67.3,67.08,67.27,68556.0,59.9825,60.036,59.8398,60.0093,68556.0
2022-02-25 10:15:00,67.27,67.61,67.26,67.45,76240.0,60.0093,60.3126,60.0003,60.1698,76240.0
2022-02-25 10:20:00,67.44,67.65,67.37,67.61,68033.0,60.1609,60.3482,60.0985,60.3126,68033.0
2022-02-25 10:25:00,67.61,67.9,67.57,67.73,89400.0,60.3126,60.5713,60.2769,60.4196,89400.0
2022-02-25 10:30:00,67.75,67.82,67.57,67.64,87322.0,60.4375,60.4999,60.2769,60.3393,87322.0
2022-02-25 10:35:00,67.64,67.88,67.64,67.86,65502.0,60.3393,60.5534,60.3393,60.5356,65502.0
2022-02-25 10:40:00,67.86,67.96,67.67,67.69,78148.0,60.5356,60.6248,60.3661,60.3839,78148.0
2022-02-25 10:45:00,67.69,67.93,67.67,67.89,59869.0,60.3839,60.598,60.3661,60.5623,59869.0
2022-02-25 10:50:00,67.88,68.01,67.8,68.01,56005.0,60.5534,60.6694,60.4821,60.6694,56005.0
2022-02-25 10:55:00,68.01,68.1,67.76,67.88,94565.0,60.6694,60.7497,60.4464,60.5534,94565.0
2022-02-25 11:00:00,67.88,68.01,67.73,67.76,118972.0,60.5534,60.6694,60.4196,60.4464,118972.0
2022-02-25 11:05:00,67.76,67.8,67.63,67.69,101589.0,60.4464,60.4821,60.3304,60.3839,101589.0
2022-02-25 11:10:00,67.68,67.74,67.55,67.71,125717.0,60.375,60.4285,60.259,60.4018,125717.0
2022-02-25 11:15:00,67.7,67.75,67.51,67.53,62432.0,60.3929,60.4375,60.2234,60.2412,62432.0
2022-02-25 11:20:00,67.53,67.65,67.51,67.55,147590.0,60.2412,60.3482,60.2234,60.259,147590.0
2022-02-25 11:25:00,67.55,67.67,67.47,67.64,84240.0,60.259,60.3661,60.1877,60.3393,84240.0
2022-02-25 11:30:00,67.64,67.69,67.5,67.5,58751.0,60.3393,60.3839,60.2144,60.2144,58751.0
2022-02-25 11:35:00,67.51,67.54,67.45,67.53,115339.0,60.2234,60.2501,60.1698,60.2412,115339.0
2022-02-25 11:40:00,67.54,67.68,67.51,67.66,44466.0,60.2501,60.375,60.2234,60.3572,44466.0
2022-02-25 11:45:00,67.67,67.68,67.55,67.58,45735.0,60.3661,60.375,60.259,60.2858,45735.0
2022-02-25 11:50:00,67.54,67.68,67.48,67.67,30232.0,60.2501,60.375,60.1966,60.3661,30232.0
2022-02-25 11:55:00,67.67,67.76,67.67,67.67,34931.0,60.3661,60.4464,60.3661,60.3661,34931.0
2022-02-25 12:00:00,67.67,67.71,67.61,67.66,70821.0,60.3661,60.4018,60.3126,60.3572,70821.0
2022-02-25 12:05:00,67.65,67.66,67.48,67.51,143650.0,60.3482,60.3572,60.1966,60.2234,143650.0
2022-02-25 12:10:00,67.5,67.73,67.5,67.66,119462.0,60.2144,60.4196,60.2144,60.3572,119462.0
2022-02-25 12:15:00,67.63,67.69,67.54,67.55,44292.0,60.3304,60.3839,60.2501,60.259,44292.0
2022-02-25 12:20:00,67.55,67.56,67.48,67.48,38726.0,60.259,60.268,60.1966,60.1966,38726.0
2022-02-25 12:25:00,67.48,67.51,67.4,67.48,48714.0,60.1966,60.2234,60.1252,60.1966,48714.0
2022-02-25 12:30:00,67.48,67.52,67.43,67.47,43535.0,60.1966,60.2323,60.152,60.1877,43535.0
2022-02-25 12:35:00,67.48,67.57,67.48,67.53,46073.0,60.1966,60.2769,60.1966,60.2412,46073.0
2022-02-25 12:40:00,67.53,67.56,67.45,67.47,57011.0,60.2412,60.268,60.1698,60.1877,57011.0
2022-02-25 12:45:00,67.48,67.62,67.44,67.62,98331.0,60.1966,60.3215,60.1609,60.3215,98331.0
2022-02-25 12:50:00,67.62,67.81,67.61,67.77,49758.0,60.3215,60.491,60.3126,60.4553,49758.0
2022-02-25 12:55:00,67.79,67.84,67.72,67.81,78269.0,60.4731,60.5177,60.4107,60.491,78269.0
2022-02-25 13:00:00,67.81,67.86,67.71,67.72,81432.0,60.491,60.5356,60.4018,60.4107,81432.0
2022-02-25 13:05:00,67.71,67.92,67.71,67.92,48361.0,60.4018,60.5891,60.4018,60.5891,48361.0
2022-02-25 13:10:00,67.92,67.96,67.71,67.81,72547.0,60.5891,60.6248,60.4018,60.491,72547.0
2022-02-25 13:15:00,67.8,67.9,67.77,67.89,35400.0,60.4821,60.5713,60.4553,60.5623,35400.0
2022-02-25 13:20:00,67.88,67.91,67.79,67.8,25479.0,60.5534,60.5802,60.4731,60.4821,25479.0
2022-02-25 13:25:00,67.81,68.0,67.8,67.95,52560.0,60.491,60.6605,60.4821,60.6159,52560.0
2022-02-25 13:30:00,67.97,68.13,67.94,68.05,48958.0,60.6337,60.7764,60.6069,60.7051,48958.0
2022-02-25 13:35:00,68.06,68.08,67.98,68.02,59131.0,60.714,60.7318,60.6426,60.6783,59131.0
2022-02-25 13:40:00,68.03,68.09,68.0,68.05,70815.0,60.6872,60.7408,60.6605,60.7051,70815.0
2022-02-25 13:45:00,68.03,68.08,68.01,68.05,71908.0,60.6872,60.7318,60.6694,60.7051,71908.0
2022-02-25 13:50:00,68.05,68.06,67.87,67.88,101923.0,60.7051,60.714,60.5445,60.5534,101923.0
2022-02-25 13:55:00,67.87,67.98,67.8,67.84,113423.0,60.5445,60.6426,60.4821,60.5177,113423.0
2022-02-25 14:00:00,67.85,67.94,67.84,67.94,82546.0,60.5267,60.6069,60.5177,60.6069,82546.0
2022-02-25 14:05:00,67.93,68.2,67.9,68.2,41008.0,60.598,60.8389,60.5713,60.8389,41008.0
2022-02-25 14:10:00,68.2,68.31,68.13,68.22,35121.0,60.8389,60.937,60.7764,60.8567,35121.0
2022-02-25 14:15:00,68.22,68.28,68.17,68.26,35463.0,60.8567,60.9102,60.8121,60.8924,35463.0
2022-02-25 14:20:00,68.26,68.28,68.15,68.28,38536.0,60.8924,60.9102,60.7943,60.9102,38536.0
2022-02-25 14:25:00,68.27,68.41,68.26,68.39,32641.0,60.9013,61.0262,60.8924,61.0084,32641.0
2022-02-25 14:30:00,68.39,68.41,68.24,68.28,62058.0,61.0084,61.0262,60.8746,60.9102,62058.0
2022-02-25 14:35:00,68.29,68.31,68.21,68.22,50141.0,60.9192,60.937,60.8478,60.8567,50141.0
2022-02-25 14:40:00,68.23,68.26,68.07,68.14,84589.0,60.8656,60.8924,60.7229,60.7854,84589.0
2022-02-25 14:45:00,68.14,68.22,68.12,68.15,36643.0,60.7854,60.8567,60.7675,60.7943,36643.0
2022-02-25 14:50:00,68.14,68.15,68.03,68.06,36274.0,60.7854,60.7943,60.6872,60.714,36274.0
2022-02-25 14:55:00,68.08,68.22,68.04,68.18,42759.0,60.7318,60.8567,60.6962,60.821,42759.0
2022-02-25 15:00:00,68.18,68.21,68.1,68.17,49323.0,60.821,60.8478,60.7497,60.8121,49323.0
2022-02-25 15:05:00,68.17,68.2,68.15,68.19,44509.0,60.8121,60.8389,60.7943,60.83,44509.0
2022-02-25 15:10:00,68.19,68.2,68.15,68.19,41422.0,60.83,60.8389,60.7943,60.83,41422.0
2022-02-25 15:15:00,68.19,68.22,68.15,68.18,47452.0,60.83,60.8567,60.7943,60.821,47452.0
2022-02-25 15:20:00,68.17,68.2,68.06,68.11,120764.0,60.8121,60.8389,60.714,60.7586,120764.0
2022-02-25 15:25:00,68.11,68.11,67.99,68.06,92244.0,60.7586,60.7586,60.6515,60.714,92244.0
2022-02-25 15:30:00,68.05,68.09,68.01,68.02,103634.0,60.7051,60.7408,60.6694,60.6783,103634.0
2022-02-25 15:35:00,68.01,68.02,67.95,68.0,81169.0,60.6694,60.6783,60.6159,60.6605,81169.0
2022-02-25 15:40:00,68.0,68.07,67.99,68.01,118577.0,60.6605,60.7229,60.6515,60.6694,118577.0
2022-02-25 15:45:00,68.0,68.05,67.88,67.93,122627.0,60.6605,60.7051,60.5534,60.598,122627.0
2022-02-25 15:50:00,67.94,68.02,67.84,67.84,191156.0,60.6069,60.6783,60.5177,60.5177,191156.0
2022-02-25 15:55:00,67.84,68.02,67.84,67.91,447758.0,60.5177,60.6783,60.5177,60.5802,447758.0
2022-02-28 09:30:00,68.41,68.41,67.34,67.34,449435.0,61.0262,61.0262,60.0717,60.0717,449435.0
2022-02-28 09:35:00,67.37,67.66,67.24,67.59,252641.0,60.0985,60.3572,59.9825,60.2947,252641.0
2022-02-28 09:40:00,67.6,67.74,67.31,67.32,152795.0,60.3036,60.4285,60.0449,60.0539,152795.0
2022-02-28 09:45:00,67.3,67.52,67.01,67.1,221178.0,60.036,60.2323,59.7773,59.8576,221178.0
2022-02-28 09:50:00,67.13,67.31,66.89,66.89,119587.0,59.8844,60.0449,59.6703,59.6703,119587.0
2022-02-28 09:55:00,66.89,66.92,66.51,66.52,126618.0,59.6703,59.697,59.3313,59.3402,126618.0
2022-02-28 10:00:00,66.53,66.87,66.44,66.83,130666.0,59.3491,59.6524,59.2688,59.6168,130666.0
2022-02-28 10:05:00,66.82,67.17,66.81,66.96,75301.0,59.6078,59.9201,59.5989,59.7327,75301.0
2022-02-28 10:10:00,66.95,67.27,66.95,67.13,101774.0,59.7238,60.0093,59.7238,59.8844,101774.0
2022-02-28 10:15:00,67.14,67.16,66.87,66.94,69595.0,59.8933,59.9111,59.6524,59.7149,69595.0
2022-02-28 10:20:00,66.93,67.0,66.8,66.93,67133.0,59.706,59.7684,59.59,59.706,67133.0
2022-02-28 10:25:00,66.91,67.02,66.78,66.87,90598.0,59.6881,59.7862,59.5721,59.6524,90598.0
2022-02-28 10:30:00,66.87,66.95,66.76,66.85,71922.0,59.6524,59.7238,59.5543,59.6346,71922.0
2022-02-28 10:35:00,66.87,66.92,66.71,66.72,56717.0,59.6524,59.697,59.5097,59.5186,56717.0
2022-02-28 10:40:00,66.74,66.93,66.61,66.68,63541.0,59.5365,59.706,59.4205,59.4829,63541.0
2022-02-28 10:45:00,66.69,66.72,66.57,66.63,53646.0,59.4919,59.5186,59.3848,59.4383,53646.0
2022-02-28 10:50:00,66.64,66.7,66.48,66.62,80849.0,59.4473,59.5008,59.3045,59.4294,80849.0
2022-02-28 10:55:00,66.62,66.8,66.59,66.79,90099.0,59.4294,59.59,59.4027,59.5811,90099.0
2022-02-28 11:00:00,66.79,66.9,66.55,66.56,57527.0,59.5811,59.6792,59.367,59.3759,57527.0
2022-02-28 11:05:00,66.56,66.59,66.46,66.48,43730.0,59.3759,59.4027,59.2867,59.3045,43730.0
2022-02-28 11:10:00,66.49,66.52,66.33,66.41,79992.0,59.3135,59.3402,59.1707,59.2421,79992.0
2022-02-28 11:15:00,66.43,66.5,66.39,66.43,45009.0,59.2599,59.3224,59.2242,59.2599,45009.0
2022-02-28 11:20:00,66.42,66.45,66.33,66.39,57519.0,59.251,59.2778,59.1707,59.2242,57519.0
2022-02-28 11:25:00,66.4,66.58,66.32,66.5,92736.0,59.2332,59.3937,59.1618,59.3224,92736.0
2022-02-28 11:30:00,66.5,66.63,66.45,66.6,46167.0,59.3224,59.4383,59.2778,59.4116,46167.0
2022-02-28 11:35:00,66.59,66.66,66.27,66.28,103680.0,59.4027,59.4651,59.1172,59.1261,103680.0
2022-02-28 11:40:00,66.28,66.3,66.06,66.11,113407.0,59.1261,59.144,58.9299,58.9745,113407.0
2022-02-28 11:45:00,66.1,66.14,65.82,65.82,87910.0,58.9655,59.0012,58.7158,58.7158,87910.0
2022-02-28 11:50:00,65.83,65.88,65.69,65.82,115983.0,58.7247,58.7693,58.5998,58.7158,115983.0
2022-02-28 11:55:00,65.82,65.95,65.69,65.95,201199.0,58.7158,58.8317,58.5998,58.8317,201199.0
2022-02-28 12:00:00,65.95,66.03,65.91,66.0,32728.0,58.8317,58.9031,58.7961,58.8763,32728.0
2022-02-28 12:05:00,66.0,66.1,65.9,65.94,76166.0,58.8763,58.9655,58.7871,58.8228,76166.0
2022-02-28 12:10:00,65.93,65.95,65.79,65.82,86329.0,58.8139,58.8317,58.689,58.7158,86329.0
2022-02-28 12:15:00,65.81,66.01,65.78,65.88,90603.0,58.7068,58.8853,58.6801,58.7693,90603.0
2022-02-28 12:20:00,65.89,65.89,65.75,65.75,110752.0,58.7782,58.7782,58.6533,58.6533,110752.0
2022-02-28 12:25:00,65.76,65.93,65.74,65.83,63919.0,58.6622,58.8139,58.6444,58.7247,63919.0
2022-02-28 12:30:00,65.84,65.94,65.75,65.83,57293.0,58.7336,58.8228,58.6533,58.7247,57293.0
2022-02-28 12:35:00,65.85,65.85,65.72,65.79,73035.0,58.7425,58.7425,58.6266,58.689,73035.0
2022-02-28 12:40:00,65.79,65.85,65.69,65.81,77280.0,58.689,58.7425,58.5998,58.7068,77280.0
2022-02-28 12:45:00,65.8,65.86,65.74,65.86,58506.0,58.6979,58.7514,58.6444,58.7514,58506.0
2022-02-28 12:50:00,65.86,66.05,65.84,66.04,69719.0,58.7514,58.9209,58.7336,58.912,69719.0
2022-02-28 12:55:00,66.03,66.1,65.98,66.06,53513.0,58.9031,58.9655,58.8585,58.9299,53513.0
2022-02-28 13:00:00,66.08,66.08,65.97,66.04,42828.0,58.9477,58.9477,58.8496,58.912,42828.0
2022-02-28 13:05:00,66.06,66.15,65.98,66.07,53942.0,58.9299,59.0101,58.8585,58.9388,53942.0
2022-02-28 13:10:00,66.08,66.11,66.03,66.05,73923.0,58.9477,58.9745,58.9031,58.9209,73923.0
2022-02-28 13:15:00,66.06,66.1,65.97,66.06,65293.0,58.9299,58.9655,58.8496,58.9299,65293.0
2022-02-28 13:20:00,66.05,66.05,65.83,65.86,83488.0,58.9209,58.9209,58.7247,58.7514,83488.0
2022-02-28 13:25:00,65.85,65.86,65.76,65.82,33036.0,58.7425,58.7514,58.6622,58.7158,33036.0
2022-02-28 13:30:00,65.83,65.85,65.77,65.81,39788.0,58.7247,58.7425,58.6712,58.7068,39788.0
2022-02-28 13:35:00,65.82,65.96,65.77,65.9,39097.0,58.7158,58.8407,58.6712,58.7871,39097.0
2022-02-28 13:40:00,65.91,66.03,65.88,65.97,34198.0,58.7961,58.9031,58.7693,58.8496,34198.0
2022-02-28 13:45:00,65.98,66.1,65.92,66.09,50810.0,58.8585,58.9655,58.805,58.9566,50810.0
2022-02-28 13:50:00,66.1,66.16,66.04,66.1,57736.0,58.9655,59.0191,58.912,58.9655,57736.0
2022-02-28 13:55:00,66.11,66.16,66.08,66.15,30710.0,58.9745,59.0191,58.9477,59.0101,30710.0
2022-02-28 14:00:00,66.15,66.29,66.06,66.06,62660.0,59.0101,59.135,58.9299,58.9299,62660.0
2022-02-28 14:05:00,66.07,66.16,66.05,66.08,47958.0,58.9388,59.0191,58.9209,58.9477,47958.0
2022-02-28 14:10:00,66.08,66.13,65.98,66.04,37879.0,58.9477,58.9923,58.8585,58.912,37879.0
2022-02-28 14:15:00,66.03,66.09,66.0,66.09,46418.0,58.9031,58.9566,58.8763,58.9566,46418.0
2022-02-28 14:20:00,66.09,66.21,66.08,66.2,49619.0,58.9566,59.0637,58.9477,59.0548,49619.0
2022-02-28 14:25:00,66.21,66.22,66.13,66.15,45173.0,59.0637,59.0726,58.9923,59.0101,45173.0
2022-02-28 14:30:00,66.14,66.19,66.1,66.11,98184.0,59.0012,59.0458,58.9655,58.9745,98184.0
2022-02-28 14:35:00,66.11,66.13,65.97,66.05,133298.0,58.9745,58.9923,58.8496,58.9209,133298.0
2022-02-28 14:40:00,66.05,66.2,66.03,66.14,61558.0,58.9209,59.0548,58.9031,59.0012,61558.0
2022-02-28 14:45:00,66.15,66.17,66.03,66.09,73781.0,59.0101,59.028,58.9031,58.9566,73781.0
2022-02-28 14:50:00,66.09,66.28,66.07,66.24,46283.0,58.9566,59.1261,58.9388,59.0904,46283.0
2022-02-28 14:55:00,66.23,66.46,66.22,66.44,47792.0,59.0815,59.2867,59.0726,59.2688,47792.0
2022-02-28 15:00:00,66.42,66.52,66.41,66.5,64030.0,59.251,59.3402,59.2421,59.3224,64030.0
2022-02-28 15:05:00,66.51,66.53,66.39,66.45,60263.0,59.3313,59.3491,59.2242,59.2778,60263.0
2022-02-28 15:10:00,66.45,66.54,66.38,66.45,68676.0,59.2778,59.3581,59.2153,59.2778,68676.0
2022-02-28 15:15:00,66.46,66.55,66.41,66.48,50972.0,59.2867,59.367,59.2421,59.3045,50972.0
2022-02-28 15:20:00,66.49,66.6,66.48,66.55,44822.0,59.3135,59.4116,59.3045,59.367,44822.0
2022-02-28 15:25:00,66.55,66.65,66.55,66.6,68336.0,59.367,59.4562,59.367,59.4116,68336.0
2022-02-28 15:30:00,66.59,66.63,66.31,66.33,103035.0,59.4027,59.4383,59.1529,59.1707,103035.0
2022-02-28 15:35:00,66.33,66.35,66.17,66.18,139703.0,59.1707,59.1886,59.028,59.0369,139703.0
2022-02-28 15:40:00,66.19,66.21,66.07,66.09,148170.0,59.0458,59.0637,58.9388,58.9566,148170.0
2022-02-28 15:45:00,66.09,66.26,66.09,66.13,215852.0,58.9566,59.1083,58.9566,58.9923,215852.0
2022-02-28 15:50:00,66.16,66.27,66.06,66.15,344197.0,59.0191,59.1172,58.9299,59.0101,344197.0
2022-02-28 15:55:00,66.15,66.24,66.11,66.21,662122.0,59.0101,59.0904,58.9745,59.0637,662122.0
2022-03-01 09:30:00,66.94,68.11,66.77,67.88,443769.0,59.7149,60.7586,59.5632,60.5534,443769.0
2022-03-01 09:35:00,67.89,68.47,67.88,68.38,205527.0,60.5623,61.0797,60.5534,60.9995,205527.0
2022-03-01 09:40:00,68.37,68.68,68.33,68.63,142608.0,60.9905,61.2671,60.9549,61.2225,142608.0
2022-03-01 09:45:00,68.61,68.83,68.51,68.72,130555.0,61.2046,61.4009,61.1154,61.3028,130555.0
2022-03-01 09:50:00,68.7,68.8,68.58,68.63,153157.0,61.2849,61.3741,61.1779,61.2225,153157.0
2022-03-01 09:55:00,68.63,68.93,68.62,68.83,168333.0,61.2225,61.4901,61.2136,61.4009,168333.0
2022-03-01 10:00:00,68.83,69.05,68.6,69.02,237337.0,61.4009,61.5971,61.1957,61.5704,237337.0
2022-03-01 10:05:00,69.01,69.02,68.53,68.56,71693.0,61.5615,61.5704,61.1333,61.16,71693.0
2022-03-01 10:10:00,68.55,68.85,68.54,68.73,106830.0,61.1511,61.4187,61.1422,61.3117,106830.0
2022-03-01 10:15:00,68.73,68.78,68.17,68.19,84351.0,61.3117,61.3563,60.8121,60.83,84351.0
2022-03-01 10:20:00,68.2,68.35,68.14,68.34,63723.0,60.8389,60.9727,60.7854,60.9638,63723.0
2022-03-01 10:25:00,68.33,68.42,68.15,68.4,75442.0,60.9549,61.0351,60.7943,61.0173,75442.0
2022-03-01 10:30:00,68.4,68.58,68.34,68.49,80891.0,61.0173,61.1779,60.9638,61.0976,80891.0
2022-03-01 10:35:00,68.5,68.71,68.5,68.59,56356.0,61.1065,61.2938,61.1065,61.1868,56356.0
2022-03-01 10:40:00,68.58,68.77,68.52,68.77,56318.0,61.1779,61.3474,61.1243,61.3474,56318.0
2022-03-01 10:45:00,68.77,68.97,68.71,68.74,103814.0,61.3474,61.5258,61.2938,61.3206,103814.0
2022-03-01 10:50:00,68.74,68.96,68.72,68.81,76648.0,61.3206,61.5169,61.3028,61.383,76648.0
2022-03-01 10:55:00,68.83,68.83,68.59,68.59,71415.0,61.4009,61.4009,61.1868,61.1868,71415.0
2022-03-01 11:00:00,68.58,68.66,68.4,68.46,102653.0,61.1779,61.2492,61.0173,61.0708,102653.0
2022-03-01 11:05:00,68.47,68.5,68.37,68.43,51849.0,61.0797,61.1065,60.9905,61.0441,51849.0
2022-03-01 11:10:00,68.45,68.57,68.44,68.51,47253.0,61.0619,61.1689,61.053,61.1154,47253.0
2022-03-01 11:15:00,68.52,68.57,68.47,68.49,54420.0,61.1243,61.1689,61.0797,61.0976,54420.0
2022-03-01 11:20:00,68.49,68.59,68.4,68.55,96627.0,61.0976,61.1868,61.0173,61.1511,96627.0
2022-03-01 11:25:00,68.54,68.77,68.46,68.72,71730.0,61.1422,61.3474,61.0708,61.3028,71730.0
2022-03-01 11:30:00,68.72,68.74,68.61,68.66,72992.0,61.3028,61.3206,61.2046,61.2492,72992.0
2022-03-01 11:35:00,68.66,68.69,68.27,68.34,57948.0,61.2492,61.276,60.9013,60.9638,57948.0
2022-03-01 11:40:00,68.35,68.47,68.21,68.43,57687.0,60.9727,61.0797,60.8478,61.0441,57687.0
2022-03-01 11:45:00,68.43,68.49,68.39,68.43,44963.0,61.0441,61.0976,61.0084,61.0441,44963.0
2022-03-01 11:50:00,68.42,68.47,68.34,68.43,52931.0,61.0351,61.0797,60.9638,61.0441,52931.0
2022-03-01 11:55:00,68.42,68.56,68.31,68.36,77094.0,61.0351,61.16,60.937,60.9816,77094.0
2022-03-01 12:00:00,68.35,68.4,68.29,68.29,43027.0,60.9727,61.0173,60.9192,60.9192,43027.0
2022-03-01 12:05:00,68.3,68.31,68.14,68.17,83962.0,60.9281,60.937,60.7854,60.8121,83962.0
2022-03-01 12:10:00,68.18,68.2,67.97,68.09,99354.0,60.821,60.8389,60.6337,60.7408,99354.0
2022-03-01 12:15:00,68.09,68.2,68.09,68.17,56514.0,60.7408,60.8389,60.7408,60.8121,56514.0
2022-03-01 12:20:00,68.16,68.31,68.14,68.3,46399.0,60.8032,60.937,60.7854,60.9281,46399.0
2022-03-01 12:25:00,68.28,68.33,68.24,68.25,40457.0,60.9102,60.9549,60.8746,60.8835,40457.0
2022-03-01 12:30:00,68.25,68.31,68.16,68.3,39293.0,60.8835,60.937,60.8032,60.9281,39293.0
2022-03-01 12:35:00,68.29,68.48,68.26,68.47,27826.0,60.9192,61.0887,60.8924,61.0797,27826.0
2022-03-01 12:40:00,68.48,68.56,68.44,68.55,29704.0,61.0887,61.16,61.053,61.1511,29704.0
2022-03-01 12:45:00,68.56,68.64,68.51,68.6,70439.0,61.16,61.2314,61.1154,61.1957,70439.0
2022-03-01 12:50:00,68.61,68.78,68.59,68.73,35891.0,61.2046,61.3563,61.1868,61.3117,35891.0
2022-03-01 12:55:00,68.73,68.87,68.73,68.85,63391.0,61.3117,61.4366,61.3117,61.4187,63391.0
2022-03-01 13:00:00,68.84,68.99,68.83,68.98,73999.0,61.4098,61.5436,61.4009,61.5347,73999.0
2022-03-01 13:05:00,68.98,69.03,68.93,69.02,95800.0,61.5347,61.5793,61.4901,61.5704,95800.0
2022-03-01 13:10:00,69.01,69.1,68.97,69.09,243935.0,61.5615,61.6417,61.5258,61.6328,243935.0
2022-03-01 13:15:00,69.1,69.14,69.02,69.05,104865.0,61.6417,61.6774,61.5704,61.5971,104865.0
2022-03-01 13:20:00,69.05,69.1,68.99,69.04,83958.0,61.5971,61.6417,61.5436,61.5882,83958.0
2022-03-01 13:25:00,69.04,69.07,68.92,69.03,58197.0,61.5882,61.615,61.4812,61.5793,58197.0
2022-03-01 13:30:00,69.04,69.07,68.83,68.84,169992.0,61.5882,61.615,61.4009,61.4098,169992.0
2022-03-01 13:35:00,68.86,68.87,68.58,68.67,78499.0,61.4276,61.4366,61.1779,61.2582,78499.0
2022-03-01 13:40:00,68.68,68.76,68.65,68.67,44528.0,61.2671,61.3384,61.2403,61.2582,44528.0
2022-03-01 13:45:00,68.67,68.83,68.64,68.75,45539.0,61.2582,61.4009,61.2314,61.3295,45539.0
2022-03-01 13:50:00,68.73,68.9,68.72,68.82,75279.0,61.3117,61.4633,61.3028,61.392,75279.0
2022-03-01 13:55:00,68.82,68.88,68.8,68.81,36681.0,61.392,61.4455,61.3741,61.383,36681.0
2022-03-01 14:00:00,68.79,68.82,68.73,68.79,38484.0,61.3652,61.392,61.3117,61.3652,38484.0
2022-03-01 14:05:00,68.79,68.9,68.74,68.9,42894.0,61.3652,61.4633,61.3206,61.4633,42894.0
2022-03-01 14:10:00,68.9,68.91,68.75,68.78,31237.0,61.4633,61.4722,61.3295,61.3563,31237.0
2022-03-01 14:15:00,68.76,68.76,68.57,68.66,65189.0,61.3384,61.3384,61.1689,61.2492,65189.0
2022-03-01 14:20:00,68.66,68.79,68.65,68.74,31181.0,61.2492,61.3652,61.2403,61.3206,31181.0
2022-03-01 14:25:00,68.74,68.84,68.73,68.73,40326.0,61.3206,61.4098,61.3117,61.3117,40326.0
2022-03-01 14:30:00,68.74,68.78,68.71,68.77,41053.0,61.3206,61.3563,61.2938,61.3474,41053.0
2022-03-01 14:35:00,68.77,68.86,68.75,68.78,35816.0,61.3474,61.4276,61.3295,61.3563,35816.0
2022-03-01 14:40:00,68.79,68.83,68.76,68.81,46805.0,61.3652,61.4009,61.3384,61.383,46805.0
2022-03-01 14:45:00,68.82,68.83,68.69,68.74,62168.0,61.392,61.4009,61.276,61.3206,62168.0
2022-03-01 14:50:00,68.73,68.73,68.59,68.64,39832.0,61.3117,61.3117,61.1868,61.2314,39832.0
2022-03-01 14:55:00,68.64,68.81,68.63,68.78,84730.0,61.2314,61.383,61.2225,61.3563,84730.0
2022-03-01 15:00:00,68.79,69.0,68.79,68.96,102467.0,61.3652,61.5525,61.3652,61.5169,102467.0
2022-03-01 15:05:00,68.96,69.0,68.87,68.93,68664.0,61.5169,61.5525,61.4366,61.4901,68664.0
2022-03-01 15:10:00,68.94,68.96,68.87,68.9,67529.0,61.499,61.5169,61.4366,61.4633,67529.0
2022-03-01 15:15:00,68.9,68.91,68.68,68.73,95079.0,61.4633,61.4722,61.2671,61.3117,95079.0
2022-03-01 15:20:00,68.74,68.75,68.67,68.71,59512.0,61.3206,61.3295,61.2582,61.2938,59512.0
2022-03-01 15:25:00,68.7,68.75,68.67,68.69,89504.0,61.2849,61.3295,61.2582,61.276,89504.0
2022-03-01 15:30:00,68.69,68.91,68.62,68.91,86961.0,61.276,61.4722,61.2136,61.4722,86961.0
2022-03-01 15:35:00,68.9,68.99,68.86,68.95,106890.0,61.4633,61.5436,61.4276,61.5079,106890.0
2022-03-01 15:40:00,68.94,68.99,68.83,68.84,101818.0,61.499,61.5436,61.4009,61.4098,101818.0
2022-03-01 15:45:00,68.84,68.87,68.78,68.8,164282.0,61.4098,61.4366,61.3563,61.3741,164282.0
2022-03-01 15:50:00,68.79,68.88,68.73,68.87,241503.0,61.3652,61.4455,61.3117,61.4366,241503.0
2022-03-01 15:55:00,68.87,69.07,68.79,69.01,423031.0,61.4366,61.615,61.3652,61.5615,423031.0
2022-03-02 09:30:00,67.67,67.91,67.23,67.56,338433.0,60.3661,60.5802,59.9736,60.268,338433.0
2022-03-02 09:35:00,67.56,67.69,67.35,67.47,150043.0,60.268,60.3839,60.0806,60.1877,150043.0
2022-03-02 09:40:00,67.47,67.82,67.23,67.82,143231.0,60.1877,60.4999,59.9736,60.4999,143231.0
2022-03-02 09:45:00,67.83,68.19,67.79,68.16,135400.0,60.5088,60.83,60.4731,60.8032,135400.0
2022-03-02 09:50:00,68.16,68.32,68.03,68.08,60027.0,60.8032,60.9459,60.6872,60.7318,60027.0
2022-03-02 09:55:00,68.1,68.32,68.1,68.28,43264.0,60.7497,60.9459,60.7497,60.9102,43264.0
2022-03-02 10:00:00,68.3,68.57,68.22,68.39,64312.0,60.9281,61.1689,60.8567,61.0084,64312.0
2022-03-02 10:05:00,68.39,68.66,68.36,68.59,221778.0,61.0084,61.2492,60.9816,61.1868,221778.0
2022-03-02 10:10:00,68.61,68.83,68.58,68.83,54281.0,61.2046,61.4009,61.1779,61.4009,54281.0
2022-03-02 10:15:00,68.85,68.86,68.55,68.56,59376.0,61.4187,61.4276,61.1511,61.16,59376.0
2022-03-02 10:20:00,68.55,68.76,68.39,68.76,60679.0,61.1511,61.3384,61.0084,61.3384,60679.0
2022-03-02 10:25:00,68.74,68.99,68.74,68.85,80372.0,61.3206,61.5436,61.3206,61.4187,80372.0
2022-03-02 10:30:00,68.84,68.84,68.42,68.79,117852.0,61.4098,61.4098,61.0351,61.3652,117852.0
2022-03-02 10:35:00,68.78,68.84,68.72,68.84,190580.0,61.3563,61.4098,61.3028,61.4098,190580.0
2022-03-02 10:40:00,68.84,68.88,68.71,68.87,77931.0,61.4098,61.4455,61.2938,61.4366,77931.0
2022-03-02 10:45:00,68.86,69.15,68.8,69.02,81356.0,61.4276,61.6863,61.3741,61.5704,81356.0
2022-03-02 10:50:00,69.01,69.1,68.84,68.91,58299.0,61.5615,61.6417,61.4098,61.4722,58299.0
2022-03-02 10:55:00,68.89,69.04,68.75,68.99,73866.0,61.4544,61.5882,61.3295,61.5436,73866.0
2022-03-02 11:00:00,69.0,69.07,68.74,68.8,97419.0,61.5525,61.615,61.3206,61.3741,97419.0
2022-03-02 11:05:00,68.81,68.95,68.66,68.75,208840.0,61.383,61.5079,61.2492,61.3295,208840.0
2022-03-02 11:10:00,68.75,68.79,68.54,68.79,125787.0,61.3295,61.3652,61.1422,61.3652,125787.0
2022-03-02 11:15:00,68.79,68.85,68.61,68.82,158568.0,61.3652,61.4187,61.2046,61.392,158568.0
2022-03-02 11:20:00,68.81,68.88,68.79,68.86,57978.0,61.383,61.4455,61.3652,61.4276,57978.0
2022-03-02 11:25:00,68.87,69.12,68.86,68.99,75590.0,61.4366,61.6596,61.4276,61.5436,75590.0
2022-03-02 11:30:00,68.99,68.99,68.63,68.75,170613.0,61.5436,61.5436,61.2225,61.3295,170613.0
2022-03-02 11:35:00,68.76,68.8,68.6,68.78,81343.0,61.3384,61.3741,61.1957,61.3563,81343.0
2022-03-02 11:40:00,68.78,68.82,68.6,68.71,62102.0,61.3563,61.392,61.1957,61.2938,62102.0
2022-03-02 11:45:00,68.7,68.77,68.52,68.77,187611.0,61.2849,61.3474,61.1243,61.3474,187611.0
2022-03-02 11:50:00,68.77,69.05,68.74,69.04,64349.0,61.3474,61.5971,61.3206,61.5882,64349.0
2022-03-02 11:55:00,69.04,69.06,68.92,68.96,56560.0,61.5882,61.6061,61.4812,61.5169,56560.0
2022-03-02 12:00:00,68.96,69.08,68.86,68.86,52052.0,61.5169,61.6239,61.4276,61.4276,52052.0
2022-03-02 12:05:00,68.86,68.96,68.75,68.88,72384.0,61.4276,61.5169,61.3295,61.4455,72384.0
2022-03-02 12:10:00,68.87,69.03,68.86,68.94,71811.0,61.4366,61.5793,61.4276,61.499,71811.0
2022-03-02 12:15:00,68.93,69.13,68.93,69.07,85393.0,61.4901,61.6685,61.4901,61.615,85393.0
2022-03-02 12:20:00,69.09,69.12,69.02,69.09,64590.0,61.6328,61.6596,61.5704,61.6328,64590.0
2022-03-02 12:25:00,69.09,69.15,69.07,69.09,44999.0,61.6328,61.6863,61.615,61.6328,44999.0
2022-03-02 12:30:00,69.08,69.13,69.01,69.09,38772.0,61.6239,61.6685,61.5615,61.6328,38772.0
2022-03-02 12:35:00,69.08,69.15,69.07,69.11,27468.0,61.6239,61.6863,61.615,61.6507,27468.0
2022-03-02 12:40:00,69.11,69.15,69.04,69.11,39765.0,61.6507,61.6863,61.5882,61.6507,39765.0
2022-03-02 12:45:00,69.11,69.15,68.97,69.06,54280.0,61.6507,61.6863,61.5258,61.6061,54280.0
2022-03-02 12:50:00,69.06,69.18,69.06,69.16,117901.0,61.6061,61.7131,61.6061,61.6953,117901.0
2022-03-02 12:55:00,69.16,69.16,68.9,69.0,97377.0,61.6953,61.6953,61.4633,61.5525,97377.0
2022-03-02 13:00:00,69.01,69.1,68.93,69.08,125147.0,61.5615,61.6417,61.4901,61.6239,125147.0
2022-03-02 13:05:00,69.07,69.09,69.0,69.04,118650.0,61.615,61.6328,61.5525,61.5882,118650.0
2022-03-02 13:10:00,69.04,69.08,68.96,68.98,106432.0,61.5882,61.6239,61.5169,61.5347,106432.0
2022-03-02 13:15:00,68.97,69.05,68.96,69.05,49469.0,61.5258,61.5971,61.5169,61.5971,49469.0
2022-03-02 13:20:00,69.05,69.11,68.98,69.0,162933.0,61.5971,61.6507,61.5347,61.5525,162933.0
2022-03-02 13:25:00,69.01,69.3,68.98,69.21,115418.0,61.5615,61.8202,61.5347,61.7399,115418.0
2022-03-02 13:30:00,69.21,69.44,69.12,69.32,196987.0,61.7399,61.945,61.6596,61.838,196987.0
2022-03-02 13:35:00,69.33,69.33,69.23,69.27,48355.0,61.8469,61.8469,61.7577,61.7934,48355.0
2022-03-02 13:40:00,69.27,69.44,69.24,69.44,48261.0,61.7934,61.945,61.7666,61.945,48261.0
2022-03-02 13:45:00,69.45,69.59,69.44,69.53,71842.0,61.954,62.0789,61.945,62.0253,71842.0
2022-03-02 13:50:00,69.53,69.53,69.24,69.36,48626.0,62.0253,62.0253,61.7666,61.8737,48626.0
2022-03-02 13:55:00,69.36,69.42,69.29,69.38,63187.0,61.8737,61.9272,61.8112,61.8915,63187.0
2022-03-02 14:00:00,69.38,69.73,69.37,69.73,63277.0,61.8915,62.2037,61.8826,62.2037,63277.0
2022-03-02 14:05:00,69.72,69.77,69.66,69.74,63633.0,62.1948,62.2394,62.1413,62.2127,63633.0
2022-03-02 14:10:00,69.75,69.83,69.73,69.8,50826.0,62.2216,62.293,62.2037,62.2662,50826.0
2022-03-02 14:15:00,69.79,69.8,69.63,69.66,47985.0,62.2573,62.2662,62.1145,62.1413,47985.0
2022-03-02 14:20:00,69.66,69.71,69.61,69.69,56967.0,62.1413,62.1859,62.0967,62.1681,56967.0
2022-03-02 14:25:00,69.69,69.81,69.67,69.8,49121.0,62.1681,62.2751,62.1502,62.2662,49121.0
2022-03-02 14:30:00,69.8,69.88,69.7,69.76,67390.0,62.2662,62.3376,62.177,62.2305,67390.0
2022-03-02 14:35:00,69.77,69.82,69.66,69.76,134624.0,62.2394,62.284,62.1413,62.2305,134624.0
2022-03-02 14:40:00,69.76,69.85,69.74,69.83,39787.0,62.2305,62.3108,62.2127,62.293,39787.0
2022-03-02 14:45:00,69.83,69.83,69.71,69.77,74507.0,62.293,62.293,62.1859,62.2394,74507.0
2022-03-02 14:50:00,69.77,69.83,69.67,69.77,65964.0,62.2394,62.293,62.1502,62.2394,65964.0
2022-03-02 14:55:00,69.78,69.82,69.62,69.65,135704.0,62.2483,62.284,62.1056,62.1324,135704.0
2022-03-02 15:00:00,69.66,69.84,69.65,69.83,65640.0,62.1413,62.3019,62.1324,62.293,65640.0
2022-03-02 15:05:00,69.84,69.94,69.79,69.85,83460.0,62.3019,62.3911,62.2573,62.3108,83460.0
2022-03-02 15:10:00,69.84,70.0,69.81,69.95,76984.0,62.3019,62.4446,62.2751,62.4,76984.0
2022-03-02 15:15:00,69.95,69.96,69.85,69.85,64643.0,62.4,62.4089,62.3108,62.3108,64643.0
2022-03-02 15:20:00,69.84,69.96,69.84,69.9,119017.0,62.3019,62.4089,62.3019,62.3554,119017.0
2022-03-02 15:25:00,69.89,69.92,69.85,69.86,70208.0,62.3465,62.3732,62.3108,62.3197,70208.0
2022-03-02 15:30:00,69.87,69.97,69.83,69.97,123752.0,62.3286,62.4178,62.293,62.4178,123752.0
2022-03-02 15:35:00,69.96,69.99,69.83,69.83,128317.0,62.4089,62.4357,62.293,62.293,128317.0
2022-03-02 15:40:00,69.83,69.95,69.73,69.76,219898.0,62.293,62.4,62.2037,62.2305,219898.0
2022-03-02 15:45:00,69.76,69.8,69.72,69.74,137500.0,62.2305,62.2662,62.1948,62.2127,137500.0
2022-03-02 15:50:00,69.75,69.84,69.68,69.78,205859.0,62.2216,62.3019,62.1591,62.2483,205859.0
2022-03-02 15:55:00,69.77,69.86,69.69,69.77,584086.0,62.2394,62.3197,62.1681,62.2394,584086.0
2022-03-03 09:30:00,69.66,69.98,69.51,69.96,175395.0,62.1413,62.4268,62.0075,62.4089,175395.0
2022-03-03 09:35:00,69.98,70.24,69.81,70.18,143054.0,62.4268,62.6587,62.2751,62.6052,143054.0
2022-03-03 09:40:00,70.17,70.47,70.05,70.32,61170.0,62.5963,62.8639,62.4892,62.7301,61170.0
2022-03-03 09:45:00,70.32,70.68,70.31,70.64,128520.0,62.7301,63.0512,62.7211,63.0155,128520.0
2022-03-03 09:50:00,70.64,70.67,70.02,70.04,73618.0,63.0155,63.0423,62.4624,62.4803,73618.0
2022-03-03 09:55:00,70.04,70.16,69.85,69.95,67098.0,62.4803,62.5873,62.3108,62.4,67098.0
2022-03-03 10:00:00,69.96,70.03,69.78,69.8,56360.0,62.4089,62.4714,62.2483,62.2662,56360.0
2022-03-03 10:05:00,69.79,69.99,69.77,69.91,36418.0,62.2573,62.4357,62.2394,62.3643,36418.0
2022-03-03 10:10:00,69.92,70.0,69.88,69.91,37836.0,62.3732,62.4446,62.3376,62.3643,37836.0
2022-03-03 10:15:00,69.91,69.91,69.61,69.7,38138.0,62.3643,62.3643,62.0967,62.177,38138.0
2022-03-03 10:20:00,69.71,69.89,69.7,69.85,48027.0,62.1859,62.3465,62.177,62.3108,48027.0
2022-03-03 10:25:00,69.87,69.9,69.56,69.65,54189.0,62.3286,62.3554,62.0521,62.1324,54189.0
2022-03-03 10:30:00,69.66,69.8,69.65,69.8,28015.0,62.1413,62.2662,62.1324,62.2662,28015.0
2022-03-03 10:35:00,69.81,69.88,69.68,69.81,30513.0,62.2751,62.3376,62.1591,62.2751,30513.0
2022-03-03 10:40:00,69.81,69.81,69.63,69.68,66013.0,62.2751,62.2751,62.1145,62.1591,66013.0
2022-03-03 10:45:00,69.7,69.98,69.66,69.9,64138.0,62.177,62.4268,62.1413,62.3554,64138.0
2022-03-03 10:50:00,69.89,69.93,69.76,69.82,26744.0,62.3465,62.3822,62.2305,62.284,26744.0
2022-03-03 10:55:00,69.81,69.83,69.68,69.69,37247.0,62.2751,62.293,62.1591,62.1681,37247.0
2022-03-03 11:00:00,69.69,69.85,69.68,69.84,52485.0,62.1681,62.3108,62.1591,62.3019,52485.0
2022-03-03 11:05:00,69.83,69.91,69.79,69.85,47578.0,62.293,62.3643,62.2573,62.3108,47578.0
2022-03-03 11:10:00,69.85,69.89,69.65,69.69,71131.0,62.3108,62.3465,62.1324,62.1681,71131.0
2022-03-03 11:15:00,69.7,69.84,69.69,69.78,38764.0,62.177,62.3019,62.1681,62.2483,38764.0
2022-03-03 11:20:00,69.78,69.83,69.62,69.76,68121.0,62.2483,62.293,62.1056,62.2305,68121.0
2022-03-03 11:25:00,69.75,69.99,69.18,69.84,97519.0,62.2216,62.4357,61.7131,62.3019,97519.0
2022-03-03 11:30:00,69.84,69.9,69.78,69.81,46439.0,62.3019,62.3554,62.2483,62.2751,46439.0
2022-03-03 11:35:00,69.79,69.9,69.74,69.88,51194.0,62.2573,62.3554,62.2127,62.3376,51194.0
2022-03-03 11:40:00,69.87,69.95,69.82,69.94,40815.0,62.3286,62.4,62.284,62.3911,40815.0
2022-03-03 11:45:00,69.93,69.96,69.87,69.88,28943.0,62.3822,62.4089,62.3286,62.3376,28943.0
2022-03-03 11:50:00,69.87,69.92,69.76,69.8,50834.0,62.3286,62.3732,62.2305,62.2662,50834.0
2022-03-03 11:55:00,69.81,69.83,69.58,69.6,93476.0,62.2751,62.293,62.0699,62.0878,93476.0
2022-03-03 12:00:00,69.6,69.76,69.59,69.71,46864.0,62.0878,62.2305,62.0789,62.1859,46864.0
2022-03-03 12:05:00,69.72,69.8,69.7,69.73,56061.0,62.1948,62.2662,62.177,62.2037,56061.0
2022-03-03 12:10:00,69.73,69.77,69.71,69.74,24239.0,62.2037,62.2394,62.1859,62.2127,24239.0
2022-03-03 12:15:00,69.75,69.82,69.75,69.78,24144.0,62.2216,62.284,62.2216,62.2483,24144.0
2022-03-03 12:20:00,69.8,69.81,69.72,69.8,27794.0,62.2662,62.2751,62.1948,62.2662,27794.0
2022-03-03 12:25:00,69.8,69.81,69.73,69.74,41174.0,62.2662,62.2751,62.2037,62.2127,41174.0
2022-03-03 12:30:00,69.75,70.01,69.74,69.97,150650.0,62.2216,62.4535,62.2127,62.4178,150650.0
2022-03-03 12:35:00,69.97,70.01,69.78,69.94,41957.0,62.4178,62.4535,62.2483,62.3911,41957.0
2022-03-03 12:40:00,69.91,69.98,69.86,69.91,54480.0,62.3643,62.4268,62.3197,62.3643,54480.0
2022-03-03 12:45:00,69.92,69.94,69.68,69.71,43848.0,62.3732,62.3911,62.1591,62.1859,43848.0
2022-03-03 12:50:00,69.71,69.83,69.59,69.78,43647.0,62.1859,62.293,62.0789,62.2483,43647.0
2022-03-03 12:55:00,69.77,69.87,69.77,69.87,28534.0,62.2394,62.3286,62.2394,62.3286,28534.0
2022-03-03 13:00:00,69.86,69.88,69.76,69.85,28488.0,62.3197,62.3376,62.2305,62.3108,28488.0
2022-03-03 13:05:00,69.87,69.92,69.82,69.9,36297.0,62.3286,62.3732,62.284,62.3554,36297.0
2022-03-03 13:10:00,69.89,70.14,69.86,70.13,80484.0,62.3465,62.5695,62.3197,62.5606,80484.0
2022-03-03 13:15:00,70.13,70.16,70.04,70.08,51236.0,62.5606,62.5873,62.4803,62.516,51236.0
2022-03-03 13:20:00,70.08,70.2,70.07,70.2,38012.0,62.516,62.623,62.507,62.623,38012.0
2022-03-03 13:25:00,70.2,70.21,70.12,70.13,46558.0,62.623,62.6319,62.5516,62.5606,46558.0
2022-03-03 13:30:00,70.12,70.26,70.08,70.24,61884.0,62.5516,62.6765,62.516,62.6587,61884.0
2022-03-03 13:35:00,70.24,70.24,70.11,70.17,32090.0,62.6587,62.6587,62.5427,62.5963,32090.0
2022-03-03 13:40:00,70.18,70.22,70.15,70.19,19469.0,62.6052,62.6409,62.5784,62.6141,19469.0
2022-03-03 13:45:00,70.2,70.31,70.15,70.2,56274.0,62.623,62.7211,62.5784,62.623,56274.0
2022-03-03 13:50:00,70.21,70.25,70.17,70.18,28387.0,62.6319,62.6676,62.5963,62.6052,28387.0
2022-03-03 13:55:00,70.18,70.28,70.18,70.25,24200.0,62.6052,62.6944,62.6052,62.6676,24200.0
2022-03-03 14:00:00,70.24,70.31,70.24,70.27,41758.0,62.6587,62.7211,62.6587,62.6855,41758.0
2022-03-03 14:05:00,70.28,70.28,70.1,70.11,23260.0,62.6944,62.6944,62.5338,62.5427,23260.0
2022-03-03 14:10:00,70.1,70.33,70.1,70.3,34890.0,62.5338,62.739,62.5338,62.7122,34890.0
2022-03-03 14:15:00,70.3,70.36,70.26,70.32,40046.0,62.7122,62.7657,62.6765,62.7301,40046.0
2022-03-03 14:20:00,70.31,70.41,70.29,70.41,28491.0,62.7211,62.8103,62.7033,62.8103,28491.0
2022-03-03 14:25:00,70.41,70.46,70.38,70.4,35356.0,62.8103,62.855,62.7836,62.8014,35356.0
2022-03-03 14:30:00,70.4,70.47,70.38,70.39,23566.0,62.8014,62.8639,62.7836,62.7925,23566.0
2022-03-03 14:35:00,70.39,70.44,70.36,70.43,30959.0,62.7925,62.8371,62.7657,62.8282,30959.0
2022-03-03 14:40:00,70.42,70.56,70.42,70.48,46748.0,62.8193,62.9442,62.8193,62.8728,46748.0
2022-03-03 14:45:00,70.48,70.48,70.31,70.32,34660.0,62.8728,62.8728,62.7211,62.7301,34660.0
2022-03-03 14:50:00,70.31,70.32,70.2,70.22,27106.0,62.7211,62.7301,62.623,62.6409,27106.0
2022-03-03 14:55:00,70.22,70.33,70.19,70.32,57738.0,62.6409,62.739,62.6141,62.7301,57738.0
2022-03-03 15:00:00,70.31,70.35,70.23,70.29,40630.0,62.7211,62.7568,62.6498,62.7033,40630.0
2022-03-03 15:05:00,70.3,70.36,70.21,70.3,30224.0,62.7122,62.7657,62.6319,62.7122,30224.0
2022-03-03 15:10:00,70.29,70.43,70.28,70.39,31167.0,62.7033,62.8282,62.6944,62.7925,31167.0
2022-03-03 15:15:00,70.39,70.62,70.39,70.59,59203.0,62.7925,62.9977,62.7925,62.9709,59203.0
2022-03-03 15:20:00,70.57,70.73,70.51,70.72,83519.0,62.9531,63.0958,62.8996,63.0869,83519.0
2022-03-03 15:25:00,70.72,70.81,70.71,70.73,85286.0,63.0869,63.1672,63.078,63.0958,85286.0
2022-03-03 15:30:00,70.73,70.77,70.68,70.69,67619.0,63.0958,63.1315,63.0512,63.0601,67619.0
2022-03-03 15:35:00,70.69,70.73,70.62,70.7,65439.0,63.0601,63.0958,62.9977,63.069,65439.0
2022-03-03 15:40:00,70.71,70.76,70.44,70.47,70957.0,63.078,63.1226,62.8371,62.8639,70957.0
2022-03-03 15:45:00,70.46,70.66,70.44,70.63,95035.0,62.855,63.0334,62.8371,63.0066,95035.0
2022-03-03 15:50:00,70.62,70.76,70.58,70.73,145402.0,62.9977,63.1226,62.962,63.0958,145402.0
2022-03-03 15:55:00,70.73,70.78,70.62,70.69,348345.0,63.0958,63.1404,62.9977,63.0601,348345.0
2022-03-04 09:30:00,70.82,71.33,70.64,71.3,356988.0,63.1761,63.631,63.0155,63.6043,356988.0
2022-03-04 09:35:00,71.3,71.65,71.14,71.51,180325.0,63.6043,63.9165,63.4616,63.7916,180325.0
2022-03-04 09:40:00,71.5,71.87,71.31,71.66,186865.0,63.7827,64.1128,63.6132,63.9254,186865.0
2022-03-04 09:45:00,71.63,71.95,71.59,71.83,93772.0,63.8987,64.1841,63.863,64.0771,93772.0
2022-03-04 09:50:00,71.81,71.95,71.75,71.87,186908.0,64.0592,64.1841,64.0057,64.1128,186908.0
2022-03-04 09:55:00,71.88,71.98,71.6,71.66,97282.0,64.1217,64.2109,63.8719,63.9254,97282.0
2022-03-04 10:00:00,71.68,71.81,71.34,71.48,145502.0,63.9433,64.0592,63.64,63.7649,145502.0
2022-03-04 10:05:00,71.48,71.93,71.47,71.9,88394.0,63.7649,64.1663,63.7559,64.1395,88394.0
2022-03-04 10:10:00,71.89,72.17,71.83,72.08,126657.0,64.1306,64.3804,64.0771,64.3001,126657.0
2022-03-04 10:15:00,72.08,72.2,71.98,72.17,74064.0,64.3001,64.4071,64.2109,64.3804,74064.0
2022-03-04 10:20:00,72.18,72.25,71.92,72.02,93859.0,64.3893,64.4517,64.1574,64.2466,93859.0
2022-03-04 10:25:00,72.02,72.28,71.86,72.27,86164.0,64.2466,64.4785,64.1038,64.4696,86164.0
2022-03-04 10:30:00,72.28,72.34,72.03,72.23,116419.0,64.4785,64.532,64.2555,64.4339,116419.0
2022-03-04 10:35:00,72.24,72.3,72.12,72.29,127513.0,64.4428,64.4964,64.3358,64.4874,127513.0
2022-03-04 10:40:00,72.29,72.47,72.2,72.47,209209.0,64.4874,64.648,64.4071,64.648,209209.0
2022-03-04 10:45:00,72.48,72.73,72.47,72.54,320397.0,64.6569,64.8799,64.648,64.7104,320397.0
2022-03-04 10:50:00,72.53,72.76,72.44,72.72,249083.0,64.7015,64.9067,64.6212,64.871,249083.0
2022-03-04 10:55:00,72.72,72.87,72.67,72.85,211632.0,64.871,65.0048,64.8264,64.987,211632.0
2022-03-04 11:00:00,72.85,72.93,72.63,72.64,143288.0,64.987,65.0584,64.7907,64.7997,143288.0
2022-03-04 11:05:00,72.64,72.72,72.53,72.55,155955.0,64.7997,64.871,64.7015,64.7194,155955.0
2022-03-04 11:10:00,72.55,72.81,72.53,72.75,78205.0,64.7194,64.9513,64.7015,64.8978,78205.0
2022-03-04 11:15:00,72.75,72.75,72.6,72.67,67530.0,64.8978,64.8978,64.764,64.8264,67530.0
2022-03-04 11:20:00,72.66,72.77,72.56,72.77,111795.0,64.8175,64.9156,64.7283,64.9156,111795.0
2022-03-04 11:25:00,72.78,72.89,72.76,72.84,143081.0,64.9245,65.0227,64.9067,64.9781,143081.0
2022-03-04 11:30:00,72.84,72.87,72.45,72.55,83304.0,64.9781,65.0048,64.6302,64.7194,83304.0
2022-03-04 11:35:00,72.57,72.85,72.54,72.84,64613.0,64.7372,64.987,64.7104,64.9781,64613.0
2022-03-04 11:40:00,72.83,72.98,72.79,72.98,61130.0,64.9691,65.103,64.9335,65.103,61130.0
2022-03-04 11:45:00,72.97,73.23,72.95,73.22,127732.0,65.094,65.326,65.0762,65.3171,127732.0
2022-03-04 11:50:00,73.22,73.31,73.08,73.13,96154.0,65.3171,65.3973,65.1922,65.2368,96154.0
2022-03-04 11:55:00,73.13,73.15,72.9,72.9,105931.0,65.2368,65.2546,65.0316,65.0316,105931.0
2022-03-04 12:00:00,72.9,73.12,72.89,73.1,52638.0,65.0316,65.2278,65.0227,65.21,52638.0
2022-03-04 12:05:00,73.1,73.14,73.05,73.1,47247.0,65.21,65.2457,65.1654,65.21,47247.0
2022-03-04 12:10:00,73.11,73.17,73.03,73.15,87889.0,65.2189,65.2724,65.1476,65.2546,87889.0
2022-03-04 12:15:00,73.15,73.32,73.03,73.04,84401.0,65.2546,65.4063,65.1476,65.1565,84401.0
2022-03-04 12:20:00,73.05,73.28,73.04,73.28,65519.0,65.1654,65.3706,65.1565,65.3706,65519.0
2022-03-04 12:25:00,73.28,73.36,73.2,73.32,62451.0,65.3706,65.4419,65.2992,65.4063,62451.0
2022-03-04 12:30:00,73.32,73.36,73.2,73.3,48282.0,65.4063,65.4419,65.2992,65.3884,48282.0
2022-03-04 12:35:00,73.3,73.39,73.29,73.34,46897.0,65.3884,65.4687,65.3795,65.4241,46897.0
2022-03-04 12:40:00,73.31,73.36,73.24,73.3,60060.0,65.3973,65.4419,65.3349,65.3884,60060.0
2022-03-04 12:45:00,73.3,73.49,73.3,73.48,69529.0,65.3884,65.5579,65.3884,65.549,69529.0
2022-03-04 12:50:00,73.48,73.56,73.47,73.5,109124.0,65.549,65.6204,65.5401,65.5668,109124.0
2022-03-04 12:55:00,73.5,73.64,73.44,73.59,44648.0,65.5668,65.6917,65.5133,65.6471,44648.0
2022-03-04 13:00:00,73.59,73.69,73.57,73.67,73271.0,65.6471,65.7363,65.6293,65.7185,73271.0
2022-03-04 13:05:00,73.67,73.7,73.57,73.6,60543.0,65.7185,65.7452,65.6293,65.656,60543.0
2022-03-04 13:10:00,73.59,73.62,73.45,73.48,63172.0,65.6471,65.6739,65.5222,65.549,63172.0
2022-03-04 13:15:00,73.47,73.55,73.36,73.37,96650.0,65.5401,65.6114,65.4419,65.4509,96650.0
2022-03-04 13:20:00,73.37,73.47,73.32,73.42,75070.0,65.4509,65.5401,65.4063,65.4955,75070.0
2022-03-04 13:25:00,73.42,73.51,73.4,73.51,46197.0,65.4955,65.5758,65.4776,65.5758,46197.0
2022-03-04 13:30:00,73.52,73.61,73.48,73.59,48752.0,65.5847,65.665,65.549,65.6471,48752.0
2022-03-04 13:35:00,73.59,73.64,73.54,73.61,56228.0,65.6471,65.6917,65.6025,65.665,56228.0
2022-03-04 13:40:00,73.6,73.65,73.52,73.6,94918.0,65.656,65.7006,65.5847,65.656,94918.0
2022-03-04 13:45:00,73.61,73.61,73.35,73.45,67974.0,65.665,65.665,65.433,65.5222,67974.0
2022-03-04 13:50:00,73.44,73.47,73.36,73.42,108938.0,65.5133,65.5401,65.4419,65.4955,108938.0
2022-03-04 13:55:00,73.44,73.61,73.43,73.58,70244.0,65.5133,65.665,65.5044,65.6382,70244.0
2022-03-04 14:00:00,73.6,73.98,73.6,73.92,147036.0,65.656,65.995,65.656,65.9415,147036.0
2022-03-04 14:05:00,73.93,74.3,73.92,74.23,178998.0,65.9504,66.2805,65.9415,66.218,178998.0
2022-03-04 14:10:00,74.24,74.27,74.02,74.19,89724.0,66.227,66.2537,66.0307,66.1824,89724.0
2022-03-04 14:15:00,74.19,74.32,74.11,74.32,74622.0,66.1824,66.2983,66.111,66.2983,74622.0
2022-03-04 14:20:00,74.31,74.44,74.27,74.42,127018.0,66.2894,66.4054,66.2537,66.3875,127018.0
2022-03-04 14:25:00,74.41,74.46,74.35,74.39,101316.0,66.3786,66.4232,66.3251,66.3608,101316.0
2022-03-04 14:30:00,74.4,74.55,74.38,74.53,96627.0,66.3697,66.5035,66.3518,66.4857,96627.0
2022-03-04 14:35:00,74.53,74.57,74.44,74.56,50223.0,66.4857,66.5213,66.4054,66.5124,50223.0
2022-03-04 14:40:00,74.56,74.67,74.55,74.67,89374.0,66.5124,66.6105,66.5035,66.6105,89374.0
2022-03-04 14:45:00,74.67,74.67,74.56,74.58,103947.0,66.6105,66.6105,66.5124,66.5303,103947.0
2022-03-04 14:50:00,74.56,74.59,74.38,74.39,124375.0,66.5124,66.5392,66.3518,66.3608,124375.0
2022-03-04 14:55:00,74.39,74.43,74.14,74.24,180679.0,66.3608,66.3965,66.1378,66.227,180679.0
2022-03-04 15:00:00,74.23,74.45,74.23,74.41,133572.0,66.218,66.4143,66.218,66.3786,133572.0
2022-03-04 15:05:00,74.42,74.54,74.41,74.5,93501.0,66.3875,66.4946,66.3786,66.4589,93501.0
2022-03-04 15:10:00,74.5,74.56,74.34,74.38,168013.0,66.4589,66.5124,66.3162,66.3518,168013.0
2022-03-04 15:15:00,74.39,74.46,74.33,74.42,166649.0,66.3608,66.4232,66.3072,66.3875,166649.0
2022-03-04 15:20:00,74.43,74.54,74.4,74.48,87422.0,66.3965,66.4946,66.3697,66.4411,87422.0
2022-03-04 15:25:00,74.47,74.55,74.46,74.53,78128.0,66.4321,66.5035,66.4232,66.4857,78128.0
2022-03-04 15:30:00,74.53,74.61,74.41,74.53,141784.0,66.4857,66.557,66.3786,66.4857,141784.0
2022-03-04 15:35:00,74.52,74.62,74.52,74.61,189162.0,66.4767,66.5659,66.4767,66.557,189162.0
2022-03-04 15:40:00,74.61,74.61,74.45,74.45,167612.0,66.557,66.557,66.4143,66.4143,167612.0
2022-03-04 15:45:00,74.45,74.48,74.27,74.29,303613.0,66.4143,66.4411,66.2537,66.2716,303613.0
2022-03-04 15:50:00,74.3,74.33,74.17,74.32,317714.0,66.2805,66.3072,66.1645,66.2983,317714.0
2022-03-04 15:55:00,74.32,74.4,74.24,74.3,640689.0,66.2983,66.3697,66.227,66.2805,640689.0
2022-03-07 09:30:00,74.42,74.71,73.73,74.09,443208.0,66.3875,66.6462,65.772,66.0932,443208.0
2022-03-07 09:35:00,74.08,74.18,73.52,73.64,165318.0,66.0842,66.1734,65.5847,65.6917,165318.0
2022-03-07 09:40:00,73.65,74.35,73.58,74.35,166484.0,65.7006,66.3251,65.6382,66.3251,166484.0
2022-03-07 09:45:00,74.36,74.88,74.2,74.76,157028.0,66.334,66.7979,66.1913,66.6908,157028.0
2022-03-07 09:50:00,74.78,75.07,74.63,74.82,200589.0,66.7087,66.9674,66.5749,66.7444,200589.0
2022-03-07 09:55:00,74.84,75.37,74.82,75.22,162268.0,66.7622,67.235,66.7444,67.1012,162268.0
2022-03-07 10:00:00,75.22,75.36,75.03,75.22,111836.0,67.1012,67.2261,66.9317,67.1012,111836.0
2022-03-07 10:05:00,75.2,75.73,75.14,75.65,144856.0,67.0833,67.5561,67.0298,67.4848,144856.0
2022-03-07 10:10:00,75.65,75.97,75.6,75.94,133664.0,67.4848,67.7702,67.4402,67.7435,133664.0
2022-03-07 10:15:00,75.93,76.14,75.89,75.95,206451.0,67.7346,67.9219,67.6989,67.7524,206451.0
2022-03-07 10:20:00,75.96,76.3,75.9,76.29,177275.0,67.7613,68.0646,67.7078,68.0557,177275.0
2022-03-07 10:25:00,76.3,76.43,76.24,76.36,111513.0,68.0646,68.1806,68.0111,68.1181,111513.0
2022-03-07 10:30:00,76.37,76.53,76.14,76.31,293102.0,68.1271,68.2698,67.9219,68.0735,293102.0
2022-03-07 10:35:00,76.32,76.99,76.32,76.99,216827.0,68.0825,68.6801,68.0825,68.6801,216827.0
2022-03-07 10:40:00,76.98,77.09,76.83,77.0,158624.0,68.6712,68.7693,68.5374,68.6891,158624.0
2022-03-07 10:45:00,77.0,77.03,76.67,76.72,182885.0,68.6891,68.7158,68.3947,68.4393,182885.0
2022-03-07 10:50:00,76.72,76.72,76.42,76.56,126676.0,68.4393,68.4393,68.1717,68.2966,126676.0
2022-03-07 10:55:00,76.56,76.6,76.34,76.39,110214.0,68.2966,68.3322,68.1003,68.1449,110214.0
2022-03-07 11:00:00,76.45,76.45,76.16,76.2,166602.0,68.1984,68.1984,67.9397,67.9754,166602.0
2022-03-07 11:05:00,76.19,76.31,75.75,76.19,179867.0,67.9665,68.0735,67.574,67.9665,179867.0
2022-03-07 11:10:00,76.21,76.65,76.21,76.56,77300.0,67.9843,68.3768,67.9843,68.2966,77300.0
2022-03-07 11:15:00,76.56,76.79,76.52,76.53,88114.0,68.2966,68.5017,68.2609,68.2698,88114.0
2022-03-07 11:20:00,76.52,76.56,76.12,76.13,68110.0,68.2609,68.2966,67.904,67.913,68110.0
2022-03-07 11:25:00,76.13,76.59,76.12,76.53,102079.0,67.913,68.3233,67.904,68.2698,102079.0
2022-03-07 11:30:00,76.52,76.67,76.49,76.51,49740.0,68.2609,68.3947,68.2341,68.2519,49740.0
2022-03-07 11:35:00,76.5,76.66,76.48,76.52,78982.0,68.243,68.3858,68.2252,68.2609,78982.0
2022-03-07 11:40:00,76.52,76.66,76.44,76.51,87026.0,68.2609,68.3858,68.1895,68.2519,87026.0
2022-03-07 11:45:00,76.5,76.59,76.49,76.56,53536.0,68.243,68.3233,68.2341,68.2966,53536.0
2022-03-07 11:50:00,76.54,76.59,76.36,76.42,72010.0,68.2787,68.3233,68.1181,68.1717,72010.0
2022-03-07 11:55:00,76.42,76.46,76.19,76.31,78553.0,68.1717,68.2073,67.9665,68.0735,78553.0
2022-03-07 12:00:00,76.3,76.31,75.94,75.96,77927.0,68.0646,68.0735,67.7435,67.7613,77927.0
2022-03-07 12:05:00,75.95,76.11,75.83,76.03,52269.0,67.7524,67.8951,67.6453,67.8238,52269.0
2022-03-07 12:10:00,76.03,76.13,75.86,76.0,66710.0,67.8238,67.913,67.6721,67.797,66710.0
2022-03-07 12:15:00,75.99,76.02,75.57,75.58,71888.0,67.7881,67.8148,67.4134,67.4223,71888.0
2022-03-07 12:20:00,75.58,75.62,75.4,75.48,46604.0,67.4223,67.458,67.2618,67.3331,46604.0
2022-03-07 12:25:00,75.46,75.61,75.39,75.55,113266.0,67.3153,67.4491,67.2528,67.3956,113266.0
2022-03-07 12:30:00,75.57,75.88,75.54,75.84,87889.0,67.4134,67.6899,67.3866,67.6543,87889.0
2022-03-07 12:35:00,75.84,75.94,75.82,75.89,36297.0,67.6543,67.7435,67.6364,67.6989,36297.0
2022-03-07 12:40:00,75.92,75.97,75.74,75.75,35278.0,67.7256,67.7702,67.5651,67.574,35278.0
2022-03-07 12:45:00,75.75,75.77,75.57,75.66,38955.0,67.574,67.5918,67.4134,67.4937,38955.0
2022-03-07 12:50:00,75.65,75.73,75.39,75.47,98280.0,67.4848,67.5561,67.2528,67.3242,98280.0
2022-03-07 12:55:00,75.48,76.07,75.48,76.01,160416.0,67.3331,67.8594,67.3331,67.8059,160416.0
2022-03-07 13:00:00,76.02,76.46,75.97,76.46,82912.0,67.8148,68.2073,67.7702,68.2073,82912.0
2022-03-07 13:05:00,76.46,76.63,76.45,76.48,67146.0,68.2073,68.359,68.1984,68.2252,67146.0
2022-03-07 13:10:00,76.48,76.6,76.36,76.58,67510.0,68.2252,68.3322,68.1181,68.3144,67510.0
2022-03-07 13:15:00,76.6,76.69,76.46,76.56,62551.0,68.3322,68.4125,68.2073,68.2966,62551.0
2022-03-07 13:20:00,76.57,76.95,76.57,76.94,85579.0,68.3055,68.6445,68.3055,68.6355,85579.0
2022-03-07 13:25:00,76.93,77.08,76.91,77.04,173116.0,68.6266,68.7604,68.6088,68.7247,173116.0
2022-03-07 13:30:00,77.05,77.18,76.94,76.97,99913.0,68.7337,68.8496,68.6355,68.6623,99913.0
2022-03-07 13:35:00,76.95,77.44,76.95,77.39,156974.0,68.6445,69.0816,68.6445,69.037,156974.0
2022-03-07 13:40:00,77.38,77.53,77.31,77.36,200884.0,69.028,69.1619,68.9656,69.0102,200884.0
2022-03-07 13:45:00,77.35,77.35,77.03,77.23,109642.0,69.0013,69.0013,68.7158,68.8942,109642.0
2022-03-07 13:50:00,77.23,77.32,77.11,77.15,92811.0,68.8942,68.9745,68.7872,68.8229,92811.0
2022-03-07 13:55:00,77.16,77.2,77.1,77.14,125501.0,68.8318,68.8675,68.7783,68.814,125501.0
2022-03-07 14:00:00,77.14,77.47,77.14,77.44,77431.0,68.814,69.1083,68.814,69.0816,77431.0
2022-03-07 14:05:00,77.44,77.57,77.36,77.46,101093.0,69.0816,69.1975,69.0102,69.0994,101093.0
2022-03-07 14:10:00,77.46,77.5,77.26,77.47,161786.0,69.0994,69.1351,68.921,69.1083,161786.0
2022-03-07 14:15:00,77.47,77.61,77.38,77.47,139878.0,69.1083,69.2332,69.028,69.1083,139878.0
2022-03-07 14:20:00,77.48,77.67,77.43,77.64,85337.0,69.1173,69.2867,69.0726,69.26,85337.0
2022-03-07 14:25:00,77.64,77.65,77.26,77.29,63360.0,69.26,69.2689,68.921,68.9478,63360.0
2022-03-07 14:30:00,77.28,77.32,76.99,77.06,68702.0,68.9388,68.9745,68.6801,68.7426,68702.0
2022-03-07 14:35:00,77.06,77.36,77.0,77.36,71019.0,68.7426,69.0102,68.6891,69.0102,71019.0
2022-03-07 14:40:00,77.35,77.48,77.31,77.42,84222.0,69.0013,69.1173,68.9656,69.0637,84222.0
2022-03-07 14:45:00,77.41,77.73,77.41,77.72,82070.0,69.0548,69.3403,69.0548,69.3313,82070.0
2022-03-07 14:50:00,77.72,77.87,77.68,77.73,81281.0,69.3313,69.4652,69.2957,69.3403,81281.0
2022-03-07 14:55:00,77.73,77.92,77.73,77.87,133804.0,69.3403,69.5098,69.3403,69.4652,133804.0
2022-03-07 15:00:00,77.88,77.96,77.75,77.91,145987.0,69.4741,69.5454,69.3581,69.5008,145987.0
2022-03-07 15:05:00,77.89,77.95,77.74,77.88,93396.0,69.483,69.5365,69.3492,69.4741,93396.0
2022-03-07 15:10:00,77.87,78.04,77.83,78.01,162394.0,69.4652,69.6168,69.4295,69.59,162394.0
2022-03-07 15:15:00,78.0,78.0,77.83,77.96,131249.0,69.5811,69.5811,69.4295,69.5454,131249.0
2022-03-07 15:20:00,77.95,78.07,77.91,78.01,149819.0,69.5365,69.6436,69.5008,69.59,149819.0
2022-03-07 15:25:00,78.0,78.05,77.62,77.62,134543.0,69.5811,69.6257,69.2421,69.2421,134543.0
2022-03-07 15:30:00,77.61,77.76,77.51,77.67,192735.0,69.2332,69.367,69.144,69.2867,192735.0
2022-03-07 15:35:00,77.68,77.76,77.53,77.61,138995.0,69.2957,69.367,69.1619,69.2332,138995.0
2022-03-07 15:40:00,77.61,77.77,77.59,77.72,158950.0,69.2332,69.376,69.2154,69.3313,158950.0
2022-03-07 15:45:00,77.74,77.77,77.58,77.63,304208.0,69.3492,69.376,69.2065,69.2511,304208.0
2022-03-07 15:50:00,77.62,77.88,77.57,77.78,333169.0,69.2421,69.4741,69.1975,69.3849,333169.0
2022-03-07 15:55:00,77.78,77.89,77.66,77.82,741208.0,69.3849,69.483,69.2778,69.4206,741208.0
2022-03-08 09:30:00,78.03,78.19,77.62,77.67,568257.0,69.6079,69.7506,69.2421,69.2867,568257.0
2022-03-08 09:35:00,77.69,78.96,77.46,78.92,441618.0,69.3046,70.4375,69.0994,70.4018,441618.0
2022-03-08 09:40:00,78.88,79.33,78.83,79.18,358310.0,70.3661,70.7676,70.3215,70.6338,358310.0
2022-03-08 09:45:00,79.16,79.24,78.65,79.03,237047.0,70.6159,70.6873,70.161,70.5,237047.0
2022-03-08 09:50:00,79.03,79.05,78.01,78.07,229659.0,70.5,70.5178,69.59,69.6436,229659.0
2022-03-08 09:55:00,78.1,78.42,78.04,78.17,161311.0,69.6703,69.9558,69.6168,69.7328,161311.0
2022-03-08 10:00:00,78.2,79.19,78.1,79.05,301987.0,69.7595,70.6427,69.6703,70.5178,301987.0
2022-03-08 10:05:00,79.05,79.95,79.05,79.9,315889.0,70.5178,71.3207,70.5178,71.2761,315889.0
2022-03-08 10:10:00,79.89,79.91,79.52,79.87,275699.0,71.2671,71.285,70.9371,71.2493,275699.0
2022-03-08 10:15:00,79.86,80.38,79.8,80.17,537429.0,71.2404,71.7042,71.1868,71.5169,537429.0
2022-03-08 10:20:00,80.17,80.27,79.89,80.01,185590.0,71.5169,71.6061,71.2671,71.3742,185590.0
2022-03-08 10:25:00,80.05,80.34,79.95,80.15,220678.0,71.4099,71.6686,71.3207,71.4991,220678.0
2022-03-08 10:30:00,80.17,80.71,79.93,80.36,227800.0,71.5169,71.9986,71.3028,71.6864,227800.0
2022-03-08 10:35:00,80.37,80.61,80.33,80.33,122086.0,71.6953,71.9094,71.6596,71.6596,122086.0
2022-03-08 10:40:00,80.34,80.72,80.09,80.48,189211.0,71.6686,72.0075,71.4455,71.7935,189211.0
2022-03-08 10:45:00,80.49,80.75,79.77,79.77,130548.0,71.8024,72.0343,71.1601,71.1601,130548.0
2022-03-08 10:50:00,79.76,79.76,79.21,79.51,136438.0,71.1512,71.1512,70.6605,70.9281,136438.0
2022-03-08 10:55:00,79.52,79.6,78.8,78.93,197912.0,70.9371,71.0084,70.2948,70.4107,197912.0
2022-03-08 11:00:00,78.95,78.97,78.49,78.58,257073.0,70.4286,70.4464,70.0182,70.0985,257073.0
2022-03-08 11:05:00,78.56,79.1,78.51,78.92,117611.0,70.0807,70.5624,70.0361,70.4018,117611.0
2022-03-08 11:10:00,78.87,78.93,78.47,78.75,115576.0,70.3572,70.4107,70.0004,70.2502,115576.0
2022-03-08 11:15:00,78.81,79.24,78.73,79.21,124849.0,70.3037,70.6873,70.2323,70.6605,124849.0
2022-03-08 11:20:00,79.22,79.37,78.94,79.01,103136.0,70.6694,70.8033,70.4197,70.4821,103136.0
2022-03-08 11:25:00,79.01,79.22,78.87,78.99,125175.0,70.4821,70.6694,70.3572,70.4643,125175.0
2022-03-08 11:30:00,78.95,79.91,78.88,79.76,134964.0,70.4286,71.285,70.3661,71.1512,134964.0
2022-03-08 11:35:00,79.68,79.73,79.5,79.55,72770.0,71.0798,71.1244,70.9192,70.9638,72770.0
2022-03-08 11:40:00,79.6,79.6,79.35,79.38,95167.0,71.0084,71.0084,70.7854,70.8122,95167.0
2022-03-08 11:45:00,79.39,79.52,79.1,79.18,105483.0,70.8211,70.9371,70.5624,70.6338,105483.0
2022-03-08 11:50:00,79.17,79.46,79.14,79.4,82145.0,70.6248,70.8835,70.5981,70.83,82145.0
2022-03-08 11:55:00,79.42,79.76,79.4,79.73,107684.0,70.8479,71.1512,70.83,71.1244,107684.0
2022-03-08 12:00:00,79.73,79.75,79.16,79.29,101321.0,71.1244,71.1422,70.6159,70.7319,101321.0
2022-03-08 12:05:00,79.29,79.5,79.2,79.5,75682.0,70.7319,70.9192,70.6516,70.9192,75682.0
2022-03-08 12:10:00,79.5,79.53,78.64,78.73,126752.0,70.9192,70.946,70.152,70.2323,126752.0
2022-03-08 12:15:00,78.74,78.89,78.21,78.21,151952.0,70.2413,70.3751,69.7685,69.7685,151952.0
2022-03-08 12:20:00,78.22,78.59,78.03,78.38,188337.0,69.7774,70.1074,69.6079,69.9201,188337.0
2022-03-08 12:25:00,78.43,78.65,78.05,78.21,186894.0,69.9647,70.161,69.6257,69.7685,186894.0
2022-03-08 12:30:00,78.26,78.26,77.37,77.56,140973.0,69.8131,69.8131,69.0191,69.1886,140973.0
2022-03-08 12:35:00,77.56,77.73,77.24,77.26,157724.0,69.1886,69.3403,68.9032,68.921,157724.0
2022-03-08 12:40:00,77.22,77.41,77.01,77.11,244445.0,68.8853,69.0548,68.698,68.7872,244445.0
2022-03-08 12:45:00,77.11,77.26,76.59,76.59,108214.0,68.7872,68.921,68.3233,68.3233,108214.0
2022-03-08 12:50:00,76.66,77.23,76.61,77.05,214050.0,68.3858,68.8942,68.3412,68.7337,214050.0
2022-03-08 12:55:00,77.03,77.28,76.93,76.97,58042.0,68.7158,68.9388,68.6266,68.6623,58042.0
2022-03-08 13:00:00,76.98,77.21,76.74,76.77,65001.0,68.6712,68.8764,68.4571,68.4839,65001.0
2022-03-08 13:05:00,76.81,76.99,76.68,76.7,77856.0,68.5196,68.6801,68.4036,68.4214,77856.0
2022-03-08 13:10:00,76.68,76.96,76.6,76.93,127132.0,68.4036,68.6534,68.3322,68.6266,127132.0
2022-03-08 13:15:00,76.94,77.0,76.72,76.82,49424.0,68.6355,68.6891,68.4393,68.5285,49424.0
2022-03-08 13:20:00,76.82,77.31,76.81,77.31,68738.0,68.5285,68.9656,68.5196,68.9656,68738.0
2022-03-08 13:25:00,77.29,77.59,77.21,77.5,70993.0,68.9478,69.2154,68.8764,69.1351,70993.0
2022-03-08 13:30:00,77.47,77.9,77.41,77.62,95685.0,69.1083,69.4919,69.0548,69.2421,95685.0
2022-03-08 13:35:00,77.63,78.05,77.54,78.04,128813.0,69.2511,69.6257,69.1708,69.6168,128813.0
2022-03-08 13:40:00,78.05,78.16,77.95,78.03,85687.0,69.6257,69.7239,69.5365,69.6079,85687.0
2022-03-08 13:45:00,78.03,78.08,77.57,77.77,123172.0,69.6079,69.6525,69.1975,69.376,123172.0
2022-03-08 13:50:00,77.75,77.76,77.62,77.76,36141.0,69.3581,69.367,69.2421,69.367,36141.0
2022-03-08 13:55:00,77.79,77.96,77.67,77.72,62005.0,69.3938,69.5454,69.2867,69.3313,62005.0
2022-03-08 14:00:00,77.72,77.78,77.31,77.31,96018.0,69.3313,69.3849,68.9656,68.9656,96018.0
2022-03-08 14:05:00,77.31,77.37,76.85,77.13,71127.0,68.9656,69.0191,68.5553,68.805,71127.0
2022-03-08 14:10:00,77.14,77.44,77.12,77.31,79500.0,68.814,69.0816,68.7961,68.9656,79500.0
2022-03-08 14:15:00,77.32,77.41,77.22,77.26,98930.0,68.9745,69.0548,68.8853,68.921,98930.0
2022-03-08 14:20:00,77.27,77.65,77.25,77.44,76423.0,68.9299,69.2689,68.9121,69.0816,76423.0
2022-03-08 14:25:00,77.45,77.75,77.43,77.68,48907.0,69.0905,69.3581,69.0726,69.2957,48907.0
2022-03-08 14:30:00,77.68,77.8,77.49,77.7,78498.0,69.2957,69.4027,69.1262,69.3135,78498.0
2022-03-08 14:35:00,77.7,77.74,77.41,77.48,65274.0,69.3135,69.3492,69.0548,69.1173,65274.0
2022-03-08 14:40:00,77.47,77.47,77.27,77.35,57804.0,69.1083,69.1083,68.9299,69.0013,57804.0
2022-03-08 14:45:00,77.38,77.44,77.23,77.35,68289.0,69.028,69.0816,68.8942,69.0013,68289.0
2022-03-08 14:50:00,77.37,77.48,77.27,77.37,51987.0,69.0191,69.1173,68.9299,69.0191,51987.0
2022-03-08 14:55:00,77.35,77.58,77.3,77.55,56030.0,69.0013,69.2065,68.9567,69.1797,56030.0
2022-03-08 15:00:00,77.55,77.57,77.29,77.41,70298.0,69.1797,69.1975,68.9478,69.0548,70298.0
2022-03-08 15:05:00,77.41,77.51,77.3,77.33,41852.0,69.0548,69.144,68.9567,68.9834,41852.0
2022-03-08 15:10:00,77.35,77.58,77.3,77.55,74985.0,69.0013,69.2065,68.9567,69.1797,74985.0
2022-03-08 15:15:00,77.56,77.65,77.44,77.63,62193.0,69.1886,69.2689,69.0816,69.2511,62193.0
2022-03-08 15:20:00,77.62,77.69,77.57,77.67,129224.0,69.2421,69.3046,69.1975,69.2867,129224.0
2022-03-08 15:25:00,77.67,77.84,77.67,77.77,130128.0,69.2867,69.4384,69.2867,69.376,130128.0
2022-03-08 15:30:00,77.78,77.8,77.54,77.58,97506.0,69.3849,69.4027,69.1708,69.2065,97506.0
2022-03-08 15:35:00,77.58,77.66,77.42,77.66,83953.0,69.2065,69.2778,69.0637,69.2778,83953.0
2022-03-08 15:40:00,77.65,77.72,77.55,77.57,105180.0,69.2689,69.3313,69.1797,69.1975,105180.0
2022-03-08 15:45:00,77.56,77.61,77.43,77.46,133275.0,69.1886,69.2332,69.0726,69.0994,133275.0
2022-03-08 15:50:00,77.45,77.89,77.45,77.78,282538.0,69.0905,69.483,69.0905,69.3849,282538.0
2022-03-08 15:55:00,77.77,77.8,77.52,77.6,420928.0,69.376,69.4027,69.1529,69.2243,420928.0
2022-03-09 09:30:00,74.0,74.18,72.8,73.8,641025.0,66.4908,66.6525,65.4125,66.3111,641025.0
2022-03-09 09:35:00,73.78,74.3,73.68,74.19,240096.0,66.2931,66.7603,66.2032,66.6615,240096.0
2022-03-09 09:40:00,74.18,74.97,74.02,74.96,254284.0,66.6525,67.3623,66.5087,67.3534,254284.0
2022-03-09 09:45:00,74.94,74.95,74.42,74.82,235316.0,67.3354,67.3444,66.8682,67.2276,235316.0
2022-03-09 09:50:00,74.83,75.39,74.75,74.93,323381.0,67.2366,67.7397,67.1647,67.3264,323381.0
2022-03-09 09:55:00,74.93,75.06,74.39,74.5,154074.0,67.3264,67.4432,66.8412,66.94,154074.0
2022-03-09 10:00:00,74.44,75.5,74.44,75.37,109998.0,66.8861,67.8386,66.8861,67.7218,109998.0
2022-03-09 10:05:00,75.37,75.37,75.03,75.04,62399.0,67.7218,67.7218,67.4163,67.4252,62399.0
2022-03-09 10:10:00,75.05,75.09,74.85,75.01,112707.0,67.4342,67.4702,67.2545,67.3983,112707.0
2022-03-09 10:15:00,75.01,75.32,74.75,74.77,107234.0,67.3983,67.6768,67.1647,67.1826,107234.0
2022-03-09 10:20:00,74.78,74.85,74.42,74.45,167899.0,67.1916,67.2545,66.8682,66.8951,167899.0
2022-03-09 10:25:00,74.45,74.56,74.29,74.29,114942.0,66.8951,66.994,66.7513,66.7513,114942.0
2022-03-09 10:30:00,74.31,74.81,74.26,74.6,87069.0,66.7693,67.2186,66.7244,67.0299,87069.0
2022-03-09 10:35:00,74.6,74.7,74.32,74.32,82728.0,67.0299,67.1197,66.7783,66.7783,82728.0
2022-03-09 10:40:00,74.32,74.32,74.06,74.31,126522.0,66.7783,66.7783,66.5447,66.7693,126522.0
2022-03-09 10:45:00,74.32,74.53,74.31,74.47,113242.0,66.7783,66.967,66.7693,66.9131,113242.0
2022-03-09 10:50:00,74.46,74.95,74.45,74.83,81710.0,66.9041,67.3444,66.8951,67.2366,81710.0
2022-03-09 10:55:00,74.84,74.89,74.55,74.65,90251.0,67.2455,67.2905,66.985,67.0748,90251.0
2022-03-09 11:00:00,74.64,74.79,74.51,74.74,108371.0,67.0658,67.2006,66.949,67.1557,108371.0
2022-03-09 11:05:00,74.74,74.86,74.54,74.73,88827.0,67.1557,67.2635,66.976,67.1467,88827.0
2022-03-09 11:10:00,74.72,75.28,74.7,75.28,114102.0,67.1377,67.6409,67.1197,67.6409,114102.0
2022-03-09 11:15:00,75.25,75.46,74.98,75.31,69706.0,67.6139,67.8026,67.3713,67.6678,69706.0
2022-03-09 11:20:00,75.32,75.37,75.13,75.28,56429.0,67.6768,67.7218,67.5061,67.6409,56429.0
2022-03-09 11:25:00,75.29,75.7,75.26,75.57,153222.0,67.6499,68.0183,67.6229,67.9015,153222.0
2022-03-09 11:30:00,75.58,75.91,75.51,75.53,115060.0,67.9104,68.207,67.8475,67.8655,115060.0
2022-03-09 11:35:00,75.54,75.54,75.26,75.45,139032.0,67.8745,67.8745,67.6229,67.7936,139032.0
2022-03-09 11:40:00,75.45,75.76,75.26,75.76,98004.0,67.7936,68.0722,67.6229,68.0722,98004.0
2022-03-09 11:45:00,75.75,75.82,75.0,75.02,137150.0,68.0632,68.1261,67.3893,67.4073,137150.0
2022-03-09 11:50:00,75.03,75.55,74.82,75.55,60290.0,67.4163,67.8835,67.2276,67.8835,60290.0
2022-03-09 11:55:00,75.53,75.61,75.46,75.6,70577.0,67.8655,67.9374,67.8026,67.9284,70577.0
2022-03-09 12:00:00,75.59,75.69,75.47,75.49,56603.0,67.9194,68.0093,67.8116,67.8296,56603.0
2022-03-09 12:05:00,75.49,75.52,75.29,75.3,49122.0,67.8296,67.8565,67.6499,67.6589,49122.0
2022-03-09 12:10:00,75.32,75.32,75.07,75.25,47069.0,67.6768,67.6768,67.4522,67.6139,47069.0
2022-03-09 12:15:00,75.26,75.38,75.1,75.28,53209.0,67.6229,67.7307,67.4792,67.6409,53209.0
2022-03-09 12:20:00,75.28,75.51,75.28,75.35,57888.0,67.6409,67.8475,67.6409,67.7038,57888.0
2022-03-09 12:25:00,75.35,75.41,75.23,75.24,67358.0,67.7038,67.7577,67.596,67.6049,67358.0
2022-03-09 12:30:00,75.26,75.28,74.73,74.73,66703.0,67.6229,67.6409,67.1467,67.1467,66703.0
2022-03-09 12:35:00,74.73,74.8,74.31,74.4,70777.0,67.1467,67.2096,66.7693,66.8502,70777.0
2022-03-09 12:40:00,74.37,74.5,73.96,74.09,83380.0,66.8232,66.94,66.4548,66.5716,83380.0
2022-03-09 12:45:00,74.08,74.48,74.08,74.39,42020.0,66.5627,66.9221,66.5627,66.8412,42020.0
2022-03-09 12:50:00,74.35,74.45,74.25,74.33,41306.0,66.8053,66.8951,66.7154,66.7873,41306.0
2022-03-09 12:55:00,74.33,74.51,74.27,74.42,34626.0,66.7873,66.949,66.7334,66.8682,34626.0
2022-03-09 13:00:00,74.4,74.91,74.39,74.88,72553.0,66.8502,67.3084,66.8412,67.2815,72553.0
2022-03-09 13:05:00,74.86,74.89,74.6,74.66,41407.0,67.2635,67.2905,67.0299,67.0838,41407.0
2022-03-09 13:10:00,74.65,74.7,74.41,74.69,72009.0,67.0748,67.1197,66.8592,67.1108,72009.0
2022-03-09 13:15:00,74.69,74.69,74.44,74.6,34809.0,67.1108,67.1108,66.8861,67.0299,34809.0
2022-03-09 13:20:00,74.6,74.62,74.42,74.6,34315.0,67.0299,67.0479,66.8682,67.0299,34315.0
2022-03-09 13:25:00,74.57,74.63,74.35,74.51,65874.0,67.0029,67.0568,66.8053,66.949,65874.0
2022-03-09 13:30:00,74.51,74.77,74.51,74.62,50020.0,66.949,67.1826,66.949,67.0479,50020.0
2022-03-09 13:35:00,74.62,74.72,74.43,74.6,89256.0,67.0479,67.1377,66.8771,67.0299,89256.0
2022-03-09 13:40:00,74.58,74.76,74.45,74.72,80575.0,67.0119,67.1737,66.8951,67.1377,80575.0
2022-03-09 13:45:00,74.71,74.81,74.61,74.69,46324.0,67.1287,67.2186,67.0389,67.1108,46324.0
2022-03-09 13:50:00,74.66,74.66,74.37,74.53,54296.0,67.0838,67.0838,66.8232,66.967,54296.0
2022-03-09 13:55:00,74.54,74.62,74.37,74.62,51542.0,66.976,67.0479,66.8232,67.0479,51542.0
2022-03-09 14:00:00,74.61,74.61,74.28,74.53,54483.0,67.0389,67.0389,66.7424,66.967,54483.0
2022-03-09 14:05:00,74.52,74.6,74.44,74.58,54278.0,66.958,67.0299,66.8861,67.0119,54278.0
2022-03-09 14:10:00,74.59,74.75,74.58,74.75,32751.0,67.0209,67.1647,67.0119,67.1647,32751.0
2022-03-09 14:15:00,74.77,74.95,74.77,74.91,41383.0,67.1826,67.3444,67.1826,67.3084,41383.0
2022-03-09 14:20:00,74.91,75.11,74.9,75.1,25248.0,67.3084,67.4881,67.2994,67.4792,25248.0
2022-03-09 14:25:00,75.09,75.1,74.9,74.92,42981.0,67.4702,67.4792,67.2994,67.3174,42981.0
2022-03-09 14:30:00,74.92,75.09,74.78,74.79,66452.0,67.3174,67.4702,67.1916,67.2006,66452.0
2022-03-09 14:35:00,74.8,75.02,74.79,75.01,34215.0,67.2096,67.4073,67.2006,67.3983,34215.0
2022-03-09 14:40:00,75.0,75.24,74.97,75.19,50181.0,67.3893,67.6049,67.3623,67.56,50181.0
2022-03-09 14:45:00,75.19,75.39,75.19,75.39,48991.0,67.56,67.7397,67.56,67.7397,48991.0
2022-03-09 14:50:00,75.39,75.4,75.22,75.26,45350.0,67.7397,67.7487,67.587,67.6229,45350.0
2022-03-09 14:55:00,75.25,75.36,75.21,75.25,53906.0,67.6139,67.7128,67.578,67.6139,53906.0
2022-03-09 15:00:00,75.25,75.4,75.12,75.15,50554.0,67.6139,67.7487,67.4971,67.5241,50554.0
2022-03-09 15:05:00,75.15,75.45,75.06,75.45,41169.0,67.5241,67.7936,67.4432,67.7936,41169.0
2022-03-09 15:10:00,75.45,75.54,75.41,75.52,70885.0,67.7936,67.8745,67.7577,67.8565,70885.0
2022-03-09 15:15:00,75.53,75.76,75.52,75.66,90109.0,67.8655,68.0722,67.8565,67.9823,90109.0
2022-03-09 15:20:00,75.66,75.73,75.59,75.7,59405.0,67.9823,68.0452,67.9194,68.0183,59405.0
2022-03-09 15:25:00,75.69,75.74,75.63,75.72,73726.0,68.0093,68.0542,67.9554,68.0362,73726.0
2022-03-09 15:30:00,75.72,75.87,75.6,75.71,145468.0,68.0362,68.171,67.9284,68.0273,145468.0
2022-03-09 15:35:00,75.7,75.88,75.68,75.81,91231.0,68.0183,68.18,68.0003,68.1171,91231.0
2022-03-09 15:40:00,75.81,75.97,75.79,75.95,146315.0,68.1171,68.2609,68.0991,68.2429,146315.0
2022-03-09 15:45:00,75.95,76.16,75.92,76.08,231689.0,68.2429,68.4316,68.2159,68.3597,231689.0
2022-03-09 15:50:00,76.09,76.12,75.97,76.05,248473.0,68.3687,68.3956,68.2609,68.3328,248473.0
2022-03-09 15:55:00,76.04,76.09,75.94,75.96,408927.0,68.3238,68.3687,68.2339,68.2519,408927.0
2022-03-10 09:30:00,77.03,78.29,76.8,78.29,524349.0,69.2133,70.3454,69.0066,70.3454,524349.0
2022-03-10 09:35:00,78.31,78.99,77.95,78.03,339636.0,70.3634,70.9744,70.0399,70.1118,339636.0
2022-03-10 09:40:00,78.1,78.29,77.62,77.92,313261.0,70.1747,70.3454,69.7434,70.013,313261.0
2022-03-10 09:45:00,77.95,78.6,77.91,78.33,256539.0,70.0399,70.624,70.004,70.3814,256539.0
2022-03-10 09:50:00,78.34,78.76,78.33,78.58,197068.0,70.3904,70.7678,70.3814,70.606,197068.0
2022-03-10 09:55:00,78.59,78.66,78.09,78.23,138409.0,70.615,70.6779,70.1657,70.2915,138409.0
2022-03-10 10:00:00,78.21,78.71,78.19,78.59,146740.0,70.2736,70.7228,70.2556,70.615,146740.0
2022-03-10 10:05:00,78.55,78.55,77.98,78.0,132144.0,70.5791,70.5791,70.0669,70.0849,132144.0
2022-03-10 10:10:00,78.03,78.14,77.73,77.83,256711.0,70.1118,70.2107,69.8423,69.9321,256711.0
2022-03-10 10:15:00,77.84,77.96,76.91,77.08,149725.0,69.9411,70.0489,69.1055,69.2582,149725.0
2022-03-10 10:20:00,77.11,77.68,77.02,77.62,105330.0,69.2852,69.7973,69.2043,69.7434,105330.0
2022-03-10 10:25:00,77.61,77.84,77.52,77.59,89265.0,69.7344,69.9411,69.6536,69.7165,89265.0
2022-03-10 10:30:00,77.57,77.79,77.34,77.7,76996.0,69.6985,69.8962,69.4918,69.8153,76996.0
2022-03-10 10:35:00,77.73,77.76,77.36,77.41,61448.0,69.8423,69.8692,69.5098,69.5547,61448.0
2022-03-10 10:40:00,77.4,77.42,77.2,77.4,74135.0,69.5458,69.5637,69.3661,69.5458,74135.0
2022-03-10 10:45:00,77.39,77.5,77.17,77.45,49431.0,69.5368,69.6356,69.3391,69.5907,49431.0
2022-03-10 10:50:00,77.42,77.93,77.4,77.85,62412.0,69.5637,70.022,69.5458,69.9501,62412.0
2022-03-10 10:55:00,77.88,78.1,77.0,77.96,135968.0,69.9771,70.1747,69.1863,70.0489,135968.0
2022-03-10 11:00:00,77.96,78.16,77.9,78.02,56660.0,70.0489,70.2286,69.995,70.1028,56660.0
2022-03-10 11:05:00,78.01,78.02,77.7,77.7,67047.0,70.0939,70.1028,69.8153,69.8153,67047.0
2022-03-10 11:10:00,77.7,77.72,77.39,77.49,61360.0,69.8153,69.8333,69.5368,69.6266,61360.0
2022-03-10 11:15:00,77.51,77.61,77.39,77.5,56879.0,69.6446,69.7344,69.5368,69.6356,56879.0
2022-03-10 11:20:00,77.51,77.52,77.25,77.42,51090.0,69.6446,69.6536,69.411,69.5637,51090.0
2022-03-10 11:25:00,77.42,77.6,77.33,77.37,61282.0,69.5637,69.7255,69.4829,69.5188,61282.0
2022-03-10 11:30:00,77.34,77.36,77.17,77.23,71780.0,69.4918,69.5098,69.3391,69.393,71780.0
2022-03-10 11:35:00,77.2,77.27,77.13,77.26,40851.0,69.3661,69.429,69.3032,69.42,40851.0
2022-03-10 11:40:00,77.24,77.5,77.14,77.43,57065.0,69.402,69.6356,69.3121,69.5727,57065.0
2022-03-10 11:45:00,77.43,77.51,77.21,77.21,54190.0,69.5727,69.6446,69.375,69.375,54190.0
2022-03-10 11:50:00,77.2,77.29,77.12,77.19,49022.0,69.3661,69.4469,69.2942,69.3571,49022.0
2022-03-10 11:55:00,77.19,77.28,77.02,77.11,52114.0,69.3571,69.4379,69.2043,69.2852,52114.0
2022-03-10 12:00:00,77.11,77.28,77.1,77.1,51102.0,69.2852,69.4379,69.2762,69.2762,51102.0
2022-03-10 12:05:00,77.09,77.2,76.94,77.2,77521.0,69.2672,69.3661,69.1324,69.3661,77521.0
2022-03-10 12:10:00,77.2,77.26,76.88,76.91,48709.0,69.3661,69.42,69.0785,69.1055,48709.0
2022-03-10 12:15:00,76.92,76.97,76.69,76.85,58445.0,69.1145,69.1594,68.9078,69.0516,58445.0
2022-03-10 12:20:00,76.86,76.87,76.52,76.65,80158.0,69.0606,69.0695,68.7551,68.8719,80158.0
2022-03-10 12:25:00,76.65,76.9,76.61,76.88,110409.0,68.8719,69.0965,68.8359,69.0785,110409.0
2022-03-10 12:30:00,76.86,77.03,76.83,76.92,48611.0,69.0606,69.2133,69.0336,69.1145,48611.0
2022-03-10 12:35:00,76.92,76.94,76.61,76.65,65032.0,69.1145,69.1324,68.8359,68.8719,65032.0
2022-03-10 12:40:00,76.64,76.74,76.51,76.7,47113.0,68.8629,68.9527,68.7461,68.9168,47113.0
2022-03-10 12:45:00,76.69,76.71,76.41,76.48,50779.0,68.9078,68.9258,68.6562,68.7191,50779.0
2022-03-10 12:50:00,76.48,76.75,76.41,76.74,45965.0,68.7191,68.9617,68.6562,68.9527,45965.0
2022-03-10 12:55:00,76.73,76.77,76.51,76.62,55141.0,68.9437,68.9797,68.7461,68.8449,55141.0
2022-03-10 13:00:00,76.62,76.74,76.59,76.69,56532.0,68.8449,68.9527,68.818,68.9078,56532.0
2022-03-10 13:05:00,76.69,76.69,76.49,76.66,54288.0,68.9078,68.9078,68.7281,68.8809,54288.0
2022-03-10 13:10:00,76.66,76.82,76.65,76.65,52110.0,68.8809,69.0246,68.8719,68.8719,52110.0
2022-03-10 13:15:00,76.62,76.83,76.52,76.54,57027.0,68.8449,69.0336,68.7551,68.773,57027.0
2022-03-10 13:20:00,76.54,76.77,76.43,76.66,61662.0,68.773,68.9797,68.6742,68.8809,61662.0
2022-03-10 13:25:00,76.67,76.82,76.6,76.82,53525.0,68.8898,69.0246,68.8269,69.0246,53525.0
2022-03-10 13:30:00,76.83,76.93,76.75,76.87,51194.0,69.0336,69.1235,68.9617,69.0695,51194.0
2022-03-10 13:35:00,76.86,77.01,76.77,77.01,40884.0,69.0606,69.1953,68.9797,69.1953,40884.0
2022-03-10 13:40:00,77.01,77.24,76.94,77.23,39733.0,69.1953,69.402,69.1324,69.393,39733.0
2022-03-10 13:45:00,77.24,77.25,76.96,76.99,61245.0,69.402,69.411,69.1504,69.1774,61245.0
2022-03-10 13:50:00,76.99,77.0,76.84,76.95,48731.0,69.1774,69.1863,69.0426,69.1414,48731.0
2022-03-10 13:55:00,76.94,77.01,76.85,76.96,40546.0,69.1324,69.1953,69.0516,69.1504,40546.0
2022-03-10 14:00:00,76.93,77.03,76.84,76.85,50023.0,69.1235,69.2133,69.0426,69.0516,50023.0
2022-03-10 14:05:00,76.85,77.02,76.74,76.97,42197.0,69.0516,69.2043,68.9527,69.1594,42197.0
2022-03-10 14:10:00,76.96,76.97,76.86,76.88,38378.0,69.1504,69.1594,69.0606,69.0785,38378.0
2022-03-10 14:15:00,76.87,76.99,76.76,76.98,30490.0,69.0695,69.1774,68.9707,69.1684,30490.0
2022-03-10 14:20:00,76.97,77.12,76.91,77.03,43811.0,69.1594,69.2942,69.1055,69.2133,43811.0
2022-03-10 14:25:00,77.02,77.09,76.98,77.01,56025.0,69.2043,69.2672,69.1684,69.1953,56025.0
2022-03-10 14:30:00,77.01,77.3,76.96,77.3,50611.0,69.1953,69.4559,69.1504,69.4559,50611.0
2022-03-10 14:35:00,77.29,77.3,77.14,77.14,40602.0,69.4469,69.4559,69.3121,69.3121,40602.0
2022-03-10 14:40:00,77.13,77.3,77.13,77.25,43271.0,69.3032,69.4559,69.3032,69.411,43271.0
2022-03-10 14:45:00,77.24,77.32,77.15,77.26,49503.0,69.402,69.4739,69.3211,69.42,49503.0
2022-03-10 14:50:00,77.27,77.3,77.2,77.22,35416.0,69.429,69.4559,69.3661,69.384,35416.0
2022-03-10 14:55:00,77.22,77.44,77.22,77.43,59787.0,69.384,69.5817,69.384,69.5727,59787.0
2022-03-10 15:00:00,77.42,77.48,77.38,77.44,36416.0,69.5637,69.6176,69.5278,69.5817,36416.0
2022-03-10 15:05:00,77.44,77.44,77.29,77.29,39078.0,69.5817,69.5817,69.4469,69.4469,39078.0
2022-03-10 15:10:00,77.29,77.33,77.19,77.25,46421.0,69.4469,69.4829,69.3571,69.411,46421.0
2022-03-10 15:15:00,77.25,77.29,77.2,77.23,46637.0,69.411,69.4469,69.3661,69.393,46637.0
2022-03-10 15:20:00,77.22,77.31,77.2,77.29,43659.0,69.384,69.4649,69.3661,69.4469,43659.0
2022-03-10 15:25:00,77.29,77.33,77.2,77.31,65443.0,69.4469,69.4829,69.3661,69.4649,65443.0
2022-03-10 15:30:00,77.31,77.4,77.21,77.22,72049.0,69.4649,69.5458,69.375,69.384,72049.0
2022-03-10 15:35:00,77.23,77.37,77.21,77.32,81319.0,69.393,69.5188,69.375,69.4739,81319.0
2022-03-10 15:40:00,77.31,77.31,77.17,77.27,96600.0,69.4649,69.4649,69.3391,69.429,96600.0
2022-03-10 15:45:00,77.27,77.34,77.19,77.33,155422.0,69.429,69.4918,69.3571,69.4829,155422.0
2022-03-10 15:50:00,77.33,77.37,77.24,77.25,319628.0,69.4829,69.5188,69.402,69.411,319628.0
2022-03-10 15:55:00,77.24,77.29,77.21,77.28,540482.0,69.402,69.4469,69.375,69.4379,540482.0
2022-03-11 09:30:00,75.36,76.25,75.1,76.06,251249.0,67.7128,68.5125,67.4792,68.3417,251249.0
2022-03-11 09:35:00,76.05,76.66,75.91,76.65,157184.0,68.3328,68.8809,68.207,68.8719,157184.0
2022-03-11 09:40:00,76.67,76.73,76.26,76.26,84297.0,68.8898,68.9437,68.5214,68.5214,84297.0
2022-03-11 09:45:00,76.28,76.47,76.0,76.13,114949.0,68.5394,68.7101,68.2878,68.4046,114949.0
2022-03-11 09:50:00,76.14,76.23,75.93,76.13,66095.0,68.4136,68.4945,68.2249,68.4046,66095.0
2022-03-11 09:55:00,76.16,76.46,76.16,76.33,55011.0,68.4316,68.7011,68.4316,68.5843,55011.0
2022-03-11 10:00:00,76.34,76.61,76.28,76.33,130083.0,68.5933,68.8359,68.5394,68.5843,130083.0
2022-03-11 10:05:00,76.32,76.32,75.93,76.25,72682.0,68.5754,68.5754,68.2249,68.5125,72682.0
2022-03-11 10:10:00,76.27,76.47,76.14,76.45,53900.0,68.5304,68.7101,68.4136,68.6922,53900.0
2022-03-11 10:15:00,76.47,76.75,76.43,76.75,59931.0,68.7101,68.9617,68.6742,68.9617,59931.0
2022-03-11 10:20:00,76.75,76.76,76.16,76.28,69183.0,68.9617,68.9707,68.4316,68.5394,69183.0
2022-03-11 10:25:00,76.3,76.34,75.94,76.14,65896.0,68.5574,68.5933,68.2339,68.4136,65896.0
2022-03-11 10:30:00,76.12,76.38,76.12,76.32,56712.0,68.3956,68.6293,68.3956,68.5754,56712.0
2022-03-11 10:35:00,76.28,76.29,75.92,76.01,38318.0,68.5394,68.5484,68.2159,68.2968,38318.0
2022-03-11 10:40:00,76.0,76.08,75.82,75.83,65493.0,68.2878,68.3597,68.1261,68.1351,65493.0
2022-03-11 10:45:00,75.85,76.13,75.84,76.12,40681.0,68.153,68.4046,68.1441,68.3956,40681.0
2022-03-11 10:50:00,76.13,76.32,76.13,76.22,42456.0,68.4046,68.5754,68.4046,68.4855,42456.0
2022-03-11 10:55:00,76.22,76.64,76.17,76.64,67049.0,68.4855,68.8629,68.4406,68.8629,67049.0
2022-03-11 11:00:00,76.64,76.84,76.39,76.58,51398.0,68.8629,69.0426,68.6383,68.809,51398.0
2022-03-11 11:05:00,76.57,76.72,76.5,76.5,28417.0,68.8,68.9348,68.7371,68.7371,28417.0
2022-03-11 11:10:00,76.5,76.76,76.37,76.69,52582.0,68.7371,68.9707,68.6203,68.9078,52582.0
2022-03-11 11:15:00,76.67,76.73,76.5,76.53,48234.0,68.8898,68.9437,68.7371,68.764,48234.0
2022-03-11 11:20:00,76.52,76.69,76.5,76.55,64060.0,68.7551,68.9078,68.7371,68.782,64060.0
2022-03-11 11:25:00,76.54,76.76,76.51,76.76,33694.0,68.773,68.9707,68.7461,68.9707,33694.0
2022-03-11 11:30:00,76.78,76.88,76.7,76.79,36142.0,68.9887,69.0785,68.9168,68.9977,36142.0
2022-03-11 11:35:00,76.78,76.8,76.58,76.61,25445.0,68.9887,69.0066,68.809,68.8359,25445.0
2022-03-11 11:40:00,76.6,76.92,76.58,76.84,80164.0,68.8269,69.1145,68.809,69.0426,80164.0
2022-03-11 11:45:00,76.83,76.84,76.61,76.62,32085.0,69.0336,69.0426,68.8359,68.8449,32085.0
2022-03-11 11:50:00,76.61,76.72,76.6,76.71,26977.0,68.8359,68.9348,68.8269,68.9258,26977.0
2022-03-11 11:55:00,76.71,76.81,76.66,76.78,38886.0,68.9258,69.0156,68.8809,68.9887,38886.0
2022-03-11 12:00:00,76.76,76.99,76.76,76.97,28610.0,68.9707,69.1774,68.9707,69.1594,28610.0
2022-03-11 12:05:00,76.96,76.96,76.79,76.8,37275.0,69.1504,69.1504,68.9977,69.0066,37275.0
2022-03-11 12:10:00,76.81,76.85,76.74,76.84,22203.0,69.0156,69.0516,68.9527,69.0426,22203.0
2022-03-11 12:15:00,76.84,76.96,76.83,76.88,20030.0,69.0426,69.1504,69.0336,69.0785,20030.0
2022-03-11 12:20:00,76.86,76.94,76.84,76.89,43683.0,69.0606,69.1324,69.0426,69.0875,43683.0
2022-03-11 12:25:00,76.91,77.05,76.87,77.0,25706.0,69.1055,69.2313,69.0695,69.1863,25706.0
2022-03-11 12:30:00,76.99,77.13,76.98,77.09,18600.0,69.1774,69.3032,69.1684,69.2672,18600.0
2022-03-11 12:35:00,77.1,77.18,76.93,76.95,29396.0,69.2762,69.3481,69.1235,69.1414,29396.0
2022-03-11 12:40:00,76.93,76.96,76.84,76.85,23015.0,69.1235,69.1504,69.0426,69.0516,23015.0
2022-03-11 12:45:00,76.84,76.89,76.75,76.87,34479.0,69.0426,69.0875,68.9617,69.0695,34479.0
2022-03-11 12:50:00,76.87,77.13,76.85,77.13,79142.0,69.0695,69.3032,69.0516,69.3032,79142.0
2022-03-11 12:55:00,77.13,77.22,77.06,77.16,54489.0,69.3032,69.384,69.2403,69.3301,54489.0
2022-03-11 13:00:00,77.18,77.34,77.17,77.33,43189.0,69.3481,69.4918,69.3391,69.4829,43189.0
2022-03-11 13:05:00,77.31,77.37,77.27,77.27,41029.0,69.4649,69.5188,69.429,69.429,41029.0
2022-03-11 13:10:00,77.25,77.35,77.16,77.24,44521.0,69.411,69.5008,69.3301,69.402,44521.0
2022-03-11 13:15:00,77.23,77.33,77.15,77.26,36279.0,69.393,69.4829,69.3211,69.42,36279.0
2022-03-11 13:20:00,77.25,77.31,77.18,77.2,43064.0,69.411,69.4649,69.3481,69.3661,43064.0
2022-03-11 13:25:00,77.2,77.27,77.13,77.24,66115.0,69.3661,69.429,69.3032,69.402,66115.0
2022-03-11 13:30:00,77.25,77.45,77.19,77.44,31135.0,69.411,69.5907,69.3571,69.5817,31135.0
2022-03-11 13:35:00,77.43,77.48,77.32,77.43,41580.0,69.5727,69.6176,69.4739,69.5727,41580.0
2022-03-11 13:40:00,77.45,77.5,77.32,77.37,23363.0,69.5907,69.6356,69.4739,69.5188,23363.0
2022-03-11 13:45:00,77.37,77.45,77.25,77.26,29191.0,69.5188,69.5907,69.411,69.42,29191.0
2022-03-11 13:50:00,77.26,77.29,77.17,77.18,37794.0,69.42,69.4469,69.3391,69.3481,37794.0
2022-03-11 13:55:00,77.16,77.32,77.16,77.28,37316.0,69.3301,69.4739,69.3301,69.4379,37316.0
2022-03-11 14:00:00,77.29,77.35,77.23,77.33,34952.0,69.4469,69.5008,69.393,69.4829,34952.0
2022-03-11 14:05:00,77.34,77.39,77.25,77.36,58301.0,69.4918,69.5368,69.411,69.5098,58301.0
2022-03-11 14:10:00,77.36,77.39,77.23,77.3,42657.0,69.5098,69.5368,69.393,69.4559,42657.0
2022-03-11 14:15:00,77.3,77.4,77.27,77.38,24794.0,69.4559,69.5458,69.429,69.5278,24794.0
2022-03-11 14:20:00,77.39,77.43,77.29,77.36,53297.0,69.5368,69.5727,69.4469,69.5098,53297.0
2022-03-11 14:25:00,77.36,77.55,77.34,77.54,53736.0,69.5098,69.6805,69.4918,69.6716,53736.0
2022-03-11 14:30:00,77.53,77.58,77.47,77.47,33133.0,69.6626,69.7075,69.6087,69.6087,33133.0
2022-03-11 14:35:00,77.48,77.49,77.37,77.41,30929.0,69.6176,69.6266,69.5188,69.5547,30929.0
2022-03-11 14:40:00,77.42,77.43,77.3,77.36,41562.0,69.5637,69.5727,69.4559,69.5098,41562.0
2022-03-11 14:45:00,77.35,77.37,77.22,77.29,33030.0,69.5008,69.5188,69.384,69.4469,33030.0
2022-03-11 14:50:00,77.29,77.31,77.14,77.19,40090.0,69.4469,69.4649,69.3121,69.3571,40090.0
2022-03-11 14:55:00,77.19,77.26,77.17,77.2,44035.0,69.3571,69.42,69.3391,69.3661,44035.0
2022-03-11 15:00:00,77.2,77.54,77.14,77.54,156505.0,69.3661,69.6716,69.3121,69.6716,156505.0
2022-03-11 15:05:00,77.54,77.59,77.33,77.34,81741.0,69.6716,69.7165,69.4829,69.4918,81741.0
2022-03-11 15:10:00,77.32,77.37,77.23,77.24,33950.0,69.4739,69.5188,69.393,69.402,33950.0
2022-03-11 15:15:00,77.25,77.32,77.21,77.32,28149.0,69.411,69.4739,69.375,69.4739,28149.0
2022-03-11 15:20:00,77.31,77.55,77.31,77.47,65881.0,69.4649,69.6805,69.4649,69.6087,65881.0
2022-03-11 15:25:00,77.47,77.47,77.17,77.28,86347.0,69.6087,69.6087,69.3391,69.4379,86347.0
2022-03-11 15:30:00,77.29,77.35,77.01,77.04,156694.0,69.4469,69.5008,69.1953,69.2223,156694.0
2022-03-11 15:35:00,77.05,77.09,76.92,76.95,66758.0,69.2313,69.2672,69.1145,69.1414,66758.0
2022-03-11 15:40:00,76.96,76.99,76.84,76.93,55893.0,69.1504,69.1774,69.0426,69.1235,55893.0
2022-03-11 15:45:00,76.94,77.06,76.91,77.02,92949.0,69.1324,69.2403,69.1055,69.2043,92949.0
2022-03-11 15:50:00,77.03,77.04,76.89,76.94,122511.0,69.2133,69.2223,69.0875,69.1324,122511.0
2022-03-11 15:55:00,76.95,77.05,76.86,76.89,241429.0,69.1414,69.2313,69.0606,69.0875,241429.0
2022-03-14 09:30:00,74.66,74.86,73.6,73.66,437615.0,67.0838,67.2635,66.1314,66.1853,437615.0
2022-03-14 09:35:00,73.66,74.21,73.54,73.98,214681.0,66.1853,66.6795,66.0775,66.4728,214681.0
2022-03-14 09:40:00,74.02,74.4,73.33,73.54,170774.0,66.5087,66.8502,65.8888,66.0775,170774.0
2022-03-14 09:45:00,73.55,73.67,73.12,73.31,205411.0,66.0864,66.1943,65.7001,65.8708,205411.0
2022-03-14 09:50:00,73.31,73.92,73.3,73.91,201596.0,65.8708,66.4189,65.8618,66.4099,201596.0
2022-03-14 09:55:00,73.91,74.42,73.76,74.42,115798.0,66.4099,66.8682,66.2751,66.8682,115798.0
2022-03-14 10:00:00,74.44,74.46,73.65,73.95,123903.0,66.8861,66.9041,66.1763,66.4459,123903.0
2022-03-14 10:05:00,73.92,73.95,73.3,73.46,115434.0,66.4189,66.4459,65.8618,66.0056,115434.0
2022-03-14 10:10:00,73.46,73.47,73.14,73.3,120301.0,66.0056,66.0146,65.718,65.8618,120301.0
2022-03-14 10:15:00,73.32,73.52,73.27,73.44,108641.0,65.8798,66.0595,65.8349,65.9876,108641.0
2022-03-14 10:20:00,73.41,73.67,73.32,73.67,102614.0,65.9606,66.1943,65.8798,66.1943,102614.0
2022-03-14 10:25:00,73.66,74.2,73.59,74.15,118371.0,66.1853,66.6705,66.1224,66.6256,118371.0
2022-03-14 10:30:00,74.14,74.36,74.05,74.21,73108.0,66.6166,66.8142,66.5357,66.6795,73108.0
2022-03-14 10:35:00,74.21,74.21,73.7,73.71,63106.0,66.6795,66.6795,66.2212,66.2302,63106.0
2022-03-14 10:40:00,73.71,74.12,73.64,74.05,72847.0,66.2302,66.5986,66.1673,66.5357,72847.0
2022-03-14 10:45:00,74.06,74.19,73.88,73.98,64169.0,66.5447,66.6615,66.383,66.4728,64169.0
2022-03-14 10:50:00,73.95,74.04,73.74,73.77,79644.0,66.4459,66.5267,66.2572,66.2841,79644.0
2022-03-14 10:55:00,73.77,74.02,73.71,73.85,70006.0,66.2841,66.5087,66.2302,66.356,70006.0
2022-03-14 11:00:00,73.84,73.87,73.67,73.73,65304.0,66.347,66.374,66.1943,66.2482,65304.0
2022-03-14 11:05:00,73.7,73.96,73.63,73.96,78081.0,66.2212,66.4548,66.1583,66.4548,78081.0
2022-03-14 11:10:00,73.96,74.47,73.96,74.45,92123.0,66.4548,66.9131,66.4548,66.8951,92123.0
2022-03-14 11:15:00,74.44,74.56,74.4,74.48,62998.0,66.8861,66.994,66.8502,66.9221,62998.0
2022-03-14 11:20:00,74.49,74.53,74.23,74.24,64902.0,66.9311,66.967,66.6974,66.7064,64902.0
2022-03-14 11:25:00,74.22,74.31,74.06,74.12,76221.0,66.6885,66.7693,66.5447,66.5986,76221.0
2022-03-14 11:30:00,74.12,74.14,73.85,73.88,54294.0,66.5986,66.6166,66.356,66.383,54294.0
2022-03-14 11:35:00,73.88,73.98,73.75,73.9,47327.0,66.383,66.4728,66.2661,66.4009,47327.0
2022-03-14 11:40:00,73.9,74.05,73.87,73.88,41799.0,66.4009,66.5357,66.374,66.383,41799.0
2022-03-14 11:45:00,73.89,74.02,73.86,73.93,59175.0,66.3919,66.5087,66.365,66.4279,59175.0
2022-03-14 11:50:00,73.9,73.94,73.74,73.83,45800.0,66.4009,66.4369,66.2572,66.338,45800.0
2022-03-14 11:55:00,73.84,73.89,73.69,73.85,86918.0,66.347,66.3919,66.2122,66.356,86918.0
2022-03-14 12:00:00,73.85,73.95,73.76,73.79,76026.0,66.356,66.4459,66.2751,66.3021,76026.0
2022-03-14 12:05:00,73.78,73.99,73.77,73.82,57311.0,66.2931,66.4818,66.2841,66.329,57311.0
2022-03-14 12:10:00,73.83,73.93,73.71,73.73,40292.0,66.338,66.4279,66.2302,66.2482,40292.0
2022-03-14 12:15:00,73.7,73.81,73.58,73.81,86322.0,66.2212,66.3201,66.1134,66.3201,86322.0
2022-03-14 12:20:00,73.81,73.86,73.7,73.76,49685.0,66.3201,66.365,66.2212,66.2751,49685.0
2022-03-14 12:25:00,73.76,73.94,73.74,73.87,63224.0,66.2751,66.4369,66.2572,66.374,63224.0
2022-03-14 12:30:00,73.86,74.03,73.78,73.98,58233.0,66.365,66.5177,66.2931,66.4728,58233.0
2022-03-14 12:35:00,73.96,74.03,73.8,73.95,36495.0,66.4548,66.5177,66.3111,66.4459,36495.0
2022-03-14 12:40:00,73.94,73.96,73.8,73.82,42298.0,66.4369,66.4548,66.3111,66.329,42298.0
2022-03-14 12:45:00,73.83,73.86,73.62,73.69,57816.0,66.338,66.365,66.1493,66.2122,57816.0
2022-03-14 12:50:00,73.69,73.72,73.56,73.62,47686.0,66.2122,66.2392,66.0954,66.1493,47686.0
2022-03-14 12:55:00,73.61,73.73,73.57,73.66,38035.0,66.1404,66.2482,66.1044,66.1853,38035.0
2022-03-14 13:00:00,73.66,73.66,73.46,73.51,39320.0,66.1853,66.1853,66.0056,66.0505,39320.0
2022-03-14 13:05:00,73.51,73.65,73.45,73.62,59092.0,66.0505,66.1763,65.9966,66.1493,59092.0
2022-03-14 13:10:00,73.62,73.77,73.55,73.72,43894.0,66.1493,66.2841,66.0864,66.2392,43894.0
2022-03-14 13:15:00,73.72,73.76,73.64,73.68,45679.0,66.2392,66.2751,66.1673,66.2032,45679.0
2022-03-14 13:20:00,73.68,73.74,73.62,73.68,50804.0,66.2032,66.2572,66.1493,66.2032,50804.0
2022-03-14 13:25:00,73.69,73.69,73.5,73.52,43687.0,66.2122,66.2122,66.0415,66.0595,43687.0
2022-03-14 13:30:00,73.53,73.56,73.4,73.46,40235.0,66.0685,66.0954,65.9517,66.0056,40235.0
2022-03-14 13:35:00,73.48,73.57,73.36,73.36,45955.0,66.0235,66.1044,65.9157,65.9157,45955.0
2022-03-14 13:40:00,73.38,73.39,73.15,73.23,59557.0,65.9337,65.9427,65.727,65.7989,59557.0
2022-03-14 13:45:00,73.22,73.22,72.94,73.05,86078.0,65.7899,65.7899,65.5383,65.6372,86078.0
2022-03-14 13:50:00,73.03,73.12,72.9,72.98,46470.0,65.6192,65.7001,65.5024,65.5743,46470.0
2022-03-14 13:55:00,72.95,73.15,72.89,73.15,43911.0,65.5473,65.727,65.4934,65.727,43911.0
2022-03-14 14:00:00,73.15,73.17,72.94,72.98,37622.0,65.727,65.745,65.5383,65.5743,37622.0
2022-03-14 14:05:00,72.97,73.11,72.91,73.08,34692.0,65.5653,65.6911,65.5114,65.6641,34692.0
2022-03-14 14:10:00,73.07,73.08,72.97,73.03,39667.0,65.6552,65.6641,65.5653,65.6192,39667.0
2022-03-14 14:15:00,73.04,73.18,73.03,73.09,67603.0,65.6282,65.754,65.6192,65.6731,67603.0
2022-03-14 14:20:00,73.1,73.26,73.09,73.13,48173.0,65.6821,65.8259,65.6731,65.7091,48173.0
2022-03-14 14:25:00,73.14,73.17,72.91,73.0,71455.0,65.718,65.745,65.5114,65.5923,71455.0
2022-03-14 14:30:00,72.99,73.02,72.8,72.81,64549.0,65.5833,65.6102,65.4125,65.4215,64549.0
2022-03-14 14:35:00,72.81,72.84,72.66,72.76,90548.0,65.4215,65.4485,65.2868,65.3766,90548.0
2022-03-14 14:40:00,72.76,72.79,72.62,72.73,79152.0,65.3766,65.4036,65.2508,65.3497,79152.0
2022-03-14 14:45:00,72.73,72.82,72.64,72.7,87114.0,65.3497,65.4305,65.2688,65.3227,87114.0
2022-03-14 14:50:00,72.71,72.74,72.56,72.56,52894.0,65.3317,65.3586,65.1969,65.1969,52894.0
2022-03-14 14:55:00,72.56,72.64,72.46,72.57,102412.0,65.1969,65.2688,65.1071,65.2059,102412.0
2022-03-14 15:00:00,72.58,72.69,72.57,72.59,61478.0,65.2149,65.3137,65.2059,65.2239,61478.0
2022-03-14 15:05:00,72.59,72.63,72.37,72.48,80746.0,65.2239,65.2598,65.0262,65.125,80746.0
2022-03-14 15:10:00,72.49,72.81,72.47,72.81,63452.0,65.134,65.4215,65.116,65.4215,63452.0
2022-03-14 15:15:00,72.81,72.81,72.62,72.73,73045.0,65.4215,65.4215,65.2508,65.3497,73045.0
2022-03-14 15:20:00,72.74,72.93,72.65,72.92,81746.0,65.3586,65.5294,65.2778,65.5204,81746.0
2022-03-14 15:25:00,72.93,72.94,72.76,72.85,72471.0,65.5294,65.5383,65.3766,65.4575,72471.0
2022-03-14 15:30:00,72.84,73.11,72.83,73.02,126496.0,65.4485,65.6911,65.4395,65.6102,126496.0
2022-03-14 15:35:00,73.02,73.12,72.91,72.97,88916.0,65.6102,65.7001,65.5114,65.5653,88916.0
2022-03-14 15:40:00,72.97,73.31,72.95,73.28,146738.0,65.5653,65.8708,65.5473,65.8438,146738.0
2022-03-14 15:45:00,73.28,73.7,73.26,73.59,273779.0,65.8438,66.2212,65.8259,66.1224,273779.0
2022-03-14 15:50:00,73.59,73.67,73.44,73.45,283446.0,66.1224,66.1943,65.9876,65.9966,283446.0
2022-03-14 15:55:00,73.44,73.75,73.43,73.74,530385.0,65.9876,66.2661,65.9786,66.2572,530385.0
2022-03-15 09:30:00,72.11,72.49,71.8,72.03,320017.0,64.7926,65.134,64.514,64.7207,320017.0
2022-03-15 09:35:00,72.0,73.31,71.98,73.23,213063.0,64.6937,65.8708,64.6758,65.7989,213063.0
2022-03-15 09:40:00,73.19,73.6,72.99,73.11,98400.0,65.763,66.1314,65.5833,65.6911,98400.0
2022-03-15 09:45:00,73.08,73.28,72.69,72.9,161601.0,65.6641,65.8438,65.3137,65.5024,161601.0
2022-03-15 09:50:00,72.88,73.17,72.7,72.83,121706.0,65.4844,65.745,65.3227,65.4395,121706.0
2022-03-15 09:55:00,72.88,73.2,72.8,73.08,133212.0,65.4844,65.772,65.4125,65.6641,133212.0
2022-03-15 10:00:00,73.08,73.17,72.94,73.09,81455.0,65.6641,65.745,65.5383,65.6731,81455.0
2022-03-15 10:05:00,73.1,73.23,72.89,73.02,79730.0,65.6821,65.7989,65.4934,65.6102,79730.0
2022-03-15 10:10:00,73.02,73.08,72.83,72.97,88313.0,65.6102,65.6641,65.4395,65.5653,88313.0
2022-03-15 10:15:00,72.99,73.18,72.84,73.06,67690.0,65.5833,65.754,65.4485,65.6462,67690.0
2022-03-15 10:20:00,73.06,73.48,72.95,73.35,81305.0,65.6462,66.0235,65.5473,65.9067,81305.0
2022-03-15 10:25:00,73.35,73.43,73.15,73.18,74811.0,65.9067,65.9786,65.727,65.754,74811.0
2022-03-15 10:30:00,73.17,73.26,72.99,73.2,88003.0,65.745,65.8259,65.5833,65.772,88003.0
2022-03-15 10:35:00,73.19,73.27,72.94,73.01,66433.0,65.763,65.8349,65.5383,65.6012,66433.0
2022-03-15 10:40:00,72.99,73.21,72.83,73.04,82968.0,65.5833,65.7809,65.4395,65.6282,82968.0
2022-03-15 10:45:00,73.05,73.14,72.91,73.0,76731.0,65.6372,65.718,65.5114,65.5923,76731.0
2022-03-15 10:50:00,73.0,73.04,72.92,72.95,61538.0,65.5923,65.6282,65.5204,65.5473,61538.0
2022-03-15 10:55:00,72.94,73.09,72.91,72.94,92179.0,65.5383,65.6731,65.5114,65.5383,92179.0
2022-03-15 11:00:00,72.93,73.48,72.85,73.48,73346.0,65.5294,66.0235,65.4575,66.0235,73346.0
2022-03-15 11:05:00,73.49,73.65,73.45,73.49,121891.0,66.0325,66.1763,65.9966,66.0325,121891.0
2022-03-15 11:10:00,73.48,73.55,73.3,73.32,51559.0,66.0235,66.0864,65.8618,65.8798,51559.0
2022-03-15 11:15:00,73.3,73.55,73.25,73.55,84358.0,65.8618,66.0864,65.8169,66.0864,84358.0
2022-03-15 11:20:00,73.55,73.55,73.45,73.53,163162.0,66.0864,66.0864,65.9966,66.0685,163162.0
2022-03-15 11:25:00,73.5,73.55,73.42,73.54,47289.0,66.0415,66.0864,65.9696,66.0775,47289.0
2022-03-15 11:30:00,73.53,73.55,73.44,73.48,85121.0,66.0685,66.0864,65.9876,66.0235,85121.0
2022-03-15 11:35:00,73.48,73.55,73.39,73.55,59722.0,66.0235,66.0864,65.9427,66.0864,59722.0
2022-03-15 11:40:00,73.56,73.87,73.56,73.83,70732.0,66.0954,66.374,66.0954,66.338,70732.0
2022-03-15 11:45:00,73.85,74.19,73.83,74.0,105731.0,66.356,66.6615,66.338,66.4908,105731.0
2022-03-15 11:50:00,74.01,74.15,73.98,74.1,62491.0,66.4998,66.6256,66.4728,66.5806,62491.0
2022-03-15 11:55:00,74.12,74.27,73.93,73.95,87153.0,66.5986,66.7334,66.4279,66.4459,87153.0
2022-03-15 12:00:00,73.96,74.24,73.94,74.0,104013.0,66.4548,66.7064,66.4369,66.4908,104013.0
2022-03-15 12:05:00,73.99,74.1,73.93,74.09,132734.0,66.4818,66.5806,66.4279,66.5716,132734.0
2022-03-15 12:10:00,74.1,74.45,74.1,74.38,65004.0,66.5806,66.8951,66.5806,66.8322,65004.0
2022-03-15 12:15:00,74.39,74.4,74.01,74.06,64325.0,66.8412,66.8502,66.4998,66.5447,64325.0
2022-03-15 12:20:00,74.06,74.1,74.02,74.05,59317.0,66.5447,66.5806,66.5087,66.5357,59317.0
2022-03-15 12:25:00,74.04,74.1,74.04,74.08,55007.0,66.5267,66.5806,66.5267,66.5627,55007.0
2022-03-15 12:30:00,74.08,74.25,74.04,74.06,86273.0,66.5627,66.7154,66.5267,66.5447,86273.0
2022-03-15 12:35:00,74.05,74.07,73.89,73.97,94684.0,66.5357,66.5537,66.3919,66.4638,94684.0
2022-03-15 12:40:00,73.95,74.25,73.95,74.15,129523.0,66.4459,66.7154,66.4459,66.6256,129523.0
2022-03-15 12:45:00,74.16,74.24,74.03,74.08,51725.0,66.6345,66.7064,66.5177,66.5627,51725.0
2022-03-15 12:50:00,74.05,74.09,73.86,73.89,30017.0,66.5357,66.5716,66.365,66.3919,30017.0
2022-03-15 12:55:00,73.87,73.93,73.83,73.87,36050.0,66.374,66.4279,66.338,66.374,36050.0
2022-03-15 13:00:00,73.88,73.96,73.85,73.86,40592.0,66.383,66.4548,66.356,66.365,40592.0
2022-03-15 13:05:00,73.86,73.87,73.68,73.71,44808.0,66.365,66.374,66.2032,66.2302,44808.0
2022-03-15 13:10:00,73.73,73.73,73.51,73.53,50948.0,66.2482,66.2482,66.0505,66.0685,50948.0
2022-03-15 13:15:00,73.52,73.61,73.48,73.48,37687.0,66.0595,66.1404,66.0235,66.0235,37687.0
2022-03-15 13:20:00,73.47,73.5,73.36,73.4,82172.0,66.0146,66.0415,65.9157,65.9517,82172.0
2022-03-15 13:25:00,73.4,73.47,73.33,73.35,65067.0,65.9517,66.0146,65.8888,65.9067,65067.0
2022-03-15 13:30:00,73.35,73.39,73.2,73.23,54742.0,65.9067,65.9427,65.772,65.7989,54742.0
2022-03-15 13:35:00,73.22,73.34,73.15,73.3,37255.0,65.7899,65.8978,65.727,65.8618,37255.0
2022-03-15 13:40:00,73.3,73.39,73.22,73.22,146013.0,65.8618,65.9427,65.7899,65.7899,146013.0
2022-03-15 13:45:00,73.23,73.37,73.22,73.34,50613.0,65.7989,65.9247,65.7899,65.8978,50613.0
2022-03-15 13:50:00,73.35,73.44,73.33,73.39,39591.0,65.9067,65.9876,65.8888,65.9427,39591.0
2022-03-15 13:55:00,73.41,73.47,73.35,73.45,41502.0,65.9606,66.0146,65.9067,65.9966,41502.0
2022-03-15 14:00:00,73.46,73.59,73.39,73.44,51525.0,66.0056,66.1224,65.9427,65.9876,51525.0
2022-03-15 14:05:00,73.45,73.61,73.38,73.58,45780.0,65.9966,66.1404,65.9337,66.1134,45780.0
2022-03-15 14:10:00,73.58,73.61,73.49,73.5,31125.0,66.1134,66.1404,66.0325,66.0415,31125.0
2022-03-15 14:15:00,73.49,73.51,73.37,73.37,45485.0,66.0325,66.0505,65.9247,65.9247,45485.0
2022-03-15 14:20:00,73.38,73.49,73.36,73.45,33606.0,65.9337,66.0325,65.9157,65.9966,33606.0
2022-03-15 14:25:00,73.47,73.58,73.45,73.49,46337.0,66.0146,66.1134,65.9966,66.0325,46337.0
2022-03-15 14:30:00,73.5,73.7,73.46,73.7,36205.0,66.0415,66.2212,66.0056,66.2212,36205.0
2022-03-15 14:35:00,73.7,73.72,73.6,73.63,32716.0,66.2212,66.2392,66.1314,66.1583,32716.0
2022-03-15 14:40:00,73.63,73.71,73.58,73.58,37495.0,66.1583,66.2302,66.1134,66.1134,37495.0
2022-03-15 14:45:00,73.59,73.7,73.56,73.58,56678.0,66.1224,66.2212,66.0954,66.1134,56678.0
2022-03-15 14:50:00,73.57,73.72,73.57,73.7,51156.0,66.1044,66.2392,66.1044,66.2212,51156.0
2022-03-15 14:55:00,73.69,73.76,73.65,73.75,38110.0,66.2122,66.2751,66.1763,66.2661,38110.0
2022-03-15 15:00:00,73.74,73.76,73.68,73.7,27682.0,66.2572,66.2751,66.2032,66.2212,27682.0
2022-03-15 15:05:00,73.7,73.7,73.47,73.48,48949.0,66.2212,66.2212,66.0146,66.0235,48949.0
2022-03-15 15:10:00,73.49,73.53,73.43,73.53,46379.0,66.0325,66.0685,65.9786,66.0685,46379.0
2022-03-15 15:15:00,73.54,73.63,73.5,73.53,52108.0,66.0775,66.1583,66.0415,66.0685,52108.0
2022-03-15 15:20:00,73.54,73.55,73.32,73.33,70342.0,66.0775,66.0864,65.8798,65.8888,70342.0
2022-03-15 15:25:00,73.34,73.36,73.18,73.2,121171.0,65.8978,65.9157,65.754,65.772,121171.0
2022-03-15 15:30:00,73.2,73.22,73.03,73.05,150354.0,65.772,65.7899,65.6192,65.6372,150354.0
2022-03-15 15:35:00,73.05,73.19,72.9,73.19,222031.0,65.6372,65.763,65.5024,65.763,222031.0
2022-03-15 15:40:00,73.19,73.34,73.14,73.22,118718.0,65.763,65.8978,65.718,65.7899,118718.0
2022-03-15 15:45:00,73.22,73.42,73.17,73.41,126757.0,65.7899,65.9696,65.745,65.9606,126757.0
2022-03-15 15:50:00,73.42,73.47,73.37,73.41,188842.0,65.9696,66.0146,65.9247,65.9606,188842.0
2022-03-15 15:55:00,73.42,73.46,73.29,73.43,344823.0,65.9696,66.0056,65.8528,65.9786,344823.0
2022-03-16 09:30:00,73.06,73.07,72.54,72.98,231545.0,65.6462,65.6552,65.1789,65.5743,231545.0
2022-03-16 09:35:00,72.98,73.39,72.88,72.91,120935.0,65.5743,65.9427,65.4844,65.5114,120935.0
2022-03-16 09:40:00,72.89,72.96,72.46,72.75,115168.0,65.4934,65.5563,65.1071,65.3676,115168.0
2022-03-16 09:45:00,72.72,72.81,72.45,72.66,109466.0,65.3407,65.4215,65.0981,65.2868,109466.0
2022-03-16 09:50:00,72.67,72.94,72.57,72.72,99472.0,65.2957,65.5383,65.2059,65.3407,99472.0
2022-03-16 09:55:00,72.73,73.17,72.67,73.13,71998.0,65.3497,65.745,65.2957,65.7091,71998.0
2022-03-16 10:00:00,73.13,73.22,72.99,73.01,68575.0,65.7091,65.7899,65.5833,65.6012,68575.0
2022-03-16 10:05:00,73.01,73.25,73.0,73.25,84177.0,65.6012,65.8169,65.5923,65.8169,84177.0
2022-03-16 10:10:00,73.23,73.36,72.78,72.8,112732.0,65.7989,65.9157,65.3946,65.4125,112732.0
2022-03-16 10:15:00,72.8,72.8,72.16,72.18,117607.0,65.4125,65.4125,64.8375,64.8555,117607.0
2022-03-16 10:20:00,72.18,72.21,71.81,71.82,118996.0,64.8555,64.8824,64.523,64.532,118996.0
2022-03-16 10:25:00,71.8,71.87,71.49,71.54,137059.0,64.514,64.5769,64.2355,64.2804,137059.0
2022-03-16 10:30:00,71.54,71.54,70.91,71.03,190281.0,64.2804,64.2804,63.7143,63.8222,190281.0
2022-03-16 10:35:00,71.03,71.31,70.97,71.22,121107.0,63.8222,64.0737,63.7682,63.9929,121107.0
2022-03-16 10:40:00,71.23,71.86,71.2,71.61,146867.0,64.0019,64.5679,63.9749,64.3433,146867.0
2022-03-16 10:45:00,71.6,71.89,71.57,71.81,75420.0,64.3343,64.5949,64.3074,64.523,75420.0
2022-03-16 10:50:00,71.81,71.93,71.76,71.82,66135.0,64.523,64.6308,64.4781,64.532,66135.0
2022-03-16 10:55:00,71.81,72.1,71.79,72.1,53702.0,64.523,64.7836,64.505,64.7836,53702.0
2022-03-16 11:00:00,72.11,72.22,72.0,72.09,74785.0,64.7926,64.8914,64.6937,64.7746,74785.0
2022-03-16 11:05:00,72.09,72.24,71.93,72.18,57427.0,64.7746,64.9094,64.6308,64.8555,57427.0
2022-03-16 11:10:00,72.17,72.43,72.1,72.35,103504.0,64.8465,65.0801,64.7836,65.0082,103504.0
2022-03-16 11:15:00,72.34,72.46,72.28,72.33,79916.0,64.9992,65.1071,64.9453,64.9902,79916.0
2022-03-16 11:20:00,72.34,72.34,72.14,72.18,65165.0,64.9992,64.9992,64.8195,64.8555,65165.0
2022-03-16 11:25:00,72.18,72.44,72.17,72.36,47319.0,64.8555,65.0891,64.8465,65.0172,47319.0
2022-03-16 11:30:00,72.37,72.38,72.23,72.31,38030.0,65.0262,65.0352,64.9004,64.9723,38030.0
2022-03-16 11:35:00,72.32,72.5,72.32,72.48,46482.0,64.9813,65.143,64.9813,65.125,46482.0
2022-03-16 11:40:00,72.46,72.68,72.44,72.63,46894.0,65.1071,65.3047,65.0891,65.2598,46894.0
2022-03-16 11:45:00,72.64,72.81,72.56,72.75,49764.0,65.2688,65.4215,65.1969,65.3676,49764.0
2022-03-16 11:50:00,72.76,72.83,72.25,72.79,63563.0,65.3766,65.4395,64.9184,65.4036,63563.0
2022-03-16 11:55:00,72.8,72.9,72.71,72.71,46131.0,65.4125,65.5024,65.3317,65.3317,46131.0
2022-03-16 12:00:00,72.7,72.84,72.61,72.71,67795.0,65.3227,65.4485,65.2418,65.3317,67795.0
2022-03-16 12:05:00,72.71,72.74,72.54,72.63,48924.0,65.3317,65.3586,65.1789,65.2598,48924.0
2022-03-16 12:10:00,72.62,72.62,72.39,72.48,51156.0,65.2508,65.2508,65.0442,65.125,51156.0
2022-03-16 12:15:00,72.48,72.48,72.37,72.37,49917.0,65.125,65.125,65.0262,65.0262,49917.0
2022-03-16 12:20:00,72.36,72.36,72.23,72.29,48884.0,65.0172,65.0172,64.9004,64.9543,48884.0
2022-03-16 12:25:00,72.28,72.44,72.24,72.41,39338.0,64.9453,65.0891,64.9094,65.0621,39338.0
2022-03-16 12:30:00,72.4,72.48,72.34,72.35,45093.0,65.0531,65.125,64.9992,65.0082,45093.0
2022-03-16 12:35:00,72.35,72.39,72.27,72.32,47115.0,65.0082,65.0442,64.9363,64.9813,47115.0
2022-03-16 12:40:00,72.31,72.31,72.17,72.19,52587.0,64.9723,64.9723,64.8465,64.8644,52587.0
2022-03-16 12:45:00,72.18,72.29,72.1,72.19,216390.0,64.8555,64.9543,64.7836,64.8644,216390.0
2022-03-16 12:50:00,72.18,72.24,72.12,72.17,42469.0,64.8555,64.9094,64.8016,64.8465,42469.0
2022-03-16 12:55:00,72.19,72.48,72.18,72.48,51356.0,64.8644,65.125,64.8555,65.125,51356.0
2022-03-16 13:00:00,72.49,72.52,72.33,72.41,33482.0,65.134,65.161,64.9902,65.0621,33482.0
2022-03-16 13:05:00,72.41,72.51,72.33,72.38,30066.0,65.0621,65.152,64.9902,65.0352,30066.0
2022-03-16 13:10:00,72.38,72.56,72.35,72.51,37555.0,65.0352,65.1969,65.0082,65.152,37555.0
2022-03-16 13:15:00,72.51,72.65,72.5,72.65,35822.0,65.152,65.2778,65.143,65.2778,35822.0
2022-03-16 13:20:00,72.64,72.64,72.49,72.57,37078.0,65.2688,65.2688,65.134,65.2059,37078.0
2022-03-16 13:25:00,72.58,72.61,72.47,72.49,37360.0,65.2149,65.2418,65.116,65.134,37360.0
2022-03-16 13:30:00,72.48,72.56,72.44,72.46,27471.0,65.125,65.1969,65.0891,65.1071,27471.0
2022-03-16 13:35:00,72.46,72.5,72.32,72.43,42287.0,65.1071,65.143,64.9813,65.0801,42287.0
2022-03-16 13:40:00,72.42,72.42,72.29,72.38,33090.0,65.0711,65.0711,64.9543,65.0352,33090.0
2022-03-16 13:45:00,72.38,72.44,72.31,72.38,37081.0,65.0352,65.0891,64.9723,65.0352,37081.0
2022-03-16 13:50:00,72.37,72.54,72.35,72.5,46789.0,65.0262,65.1789,65.0082,65.143,46789.0
2022-03-16 13:55:00,72.5,72.53,72.34,72.34,34100.0,65.143,65.1699,64.9992,64.9992,34100.0
2022-03-16 14:00:00,72.35,72.56,72.16,72.51,105363.0,65.0082,65.1969,64.8375,65.152,105363.0
2022-03-16 14:05:00,72.54,72.54,72.21,72.24,51237.0,65.1789,65.1789,64.8824,64.9094,51237.0
2022-03-16 14:10:00,72.22,72.32,72.11,72.22,64578.0,64.8914,64.9813,64.7926,64.8914,64578.0
2022-03-16 14:15:00,72.22,72.27,71.74,71.78,85381.0,64.8914,64.9363,64.4601,64.4961,85381.0
2022-03-16 14:20:00,71.78,71.98,71.62,71.85,81920.0,64.4961,64.6758,64.3523,64.559,81920.0
2022-03-16 14:25:00,71.85,71.96,71.73,71.73,72222.0,64.559,64.6578,64.4511,64.4511,72222.0
2022-03-16 14:30:00,71.73,71.81,71.53,71.75,73752.0,64.4511,64.523,64.2714,64.4691,73752.0
2022-03-16 14:35:00,71.76,71.92,71.71,71.86,58707.0,64.4781,64.6218,64.4332,64.5679,58707.0
2022-03-16 14:40:00,71.86,72.13,71.86,72.09,105261.0,64.5679,64.8105,64.5679,64.7746,105261.0
2022-03-16 14:45:00,72.11,72.3,72.09,72.14,118159.0,64.7926,64.9633,64.7746,64.8195,118159.0
2022-03-16 14:50:00,72.14,72.39,72.1,72.26,84493.0,64.8195,65.0442,64.7836,64.9273,84493.0
2022-03-16 14:55:00,72.28,72.4,72.05,72.07,89557.0,64.9453,65.0531,64.7387,64.7566,89557.0
2022-03-16 15:00:00,72.08,72.24,72.06,72.13,66435.0,64.7656,64.9094,64.7476,64.8105,66435.0
2022-03-16 15:05:00,72.13,72.25,71.85,71.97,75755.0,64.8105,64.9184,64.559,64.6668,75755.0
2022-03-16 15:10:00,71.97,72.13,71.95,72.08,66871.0,64.6668,64.8105,64.6488,64.7656,66871.0
2022-03-16 15:15:00,72.07,72.39,72.04,72.33,119979.0,64.7566,65.0442,64.7297,64.9902,119979.0
2022-03-16 15:20:00,72.33,72.4,72.29,72.3,80342.0,64.9902,65.0531,64.9543,64.9633,80342.0
2022-03-16 15:25:00,72.32,72.46,72.32,72.39,89207.0,64.9813,65.1071,64.9813,65.0442,89207.0
2022-03-16 15:30:00,72.4,72.43,72.31,72.34,95825.0,65.0531,65.0801,64.9723,64.9992,95825.0
2022-03-16 15:35:00,72.35,72.6,72.35,72.58,99624.0,65.0082,65.2328,65.0082,65.2149,99624.0
2022-03-16 15:40:00,72.58,72.69,72.54,72.61,145485.0,65.2149,65.3137,65.1789,65.2418,145485.0
2022-03-16 15:45:00,72.61,72.82,72.58,72.64,177539.0,65.2418,65.4305,65.2149,65.2688,177539.0
2022-03-16 15:50:00,72.64,72.68,72.55,72.58,173452.0,65.2688,65.3047,65.1879,65.2149,173452.0
2022-03-16 15:55:00,72.58,72.66,72.5,72.62,378263.0,65.2149,65.2868,65.143,65.2508,378263.0
2022-03-17 09:30:00,73.32,73.63,72.84,73.16,296068.0,65.8798,66.1583,65.4485,65.736,296068.0
2022-03-17 09:35:00,73.18,73.93,73.18,73.78,174066.0,65.754,66.4279,65.754,66.2931,174066.0
2022-03-17 09:40:00,73.76,74.08,73.33,73.42,175150.0,66.2751,66.5627,65.8888,65.9696,175150.0
2022-03-17 09:45:00,73.42,73.42,73.18,73.27,128584.0,65.9696,65.9696,65.754,65.8349,128584.0
2022-03-17 09:50:00,73.27,73.28,72.94,72.95,120727.0,65.8349,65.8438,65.5383,65.5473,120727.0
2022-03-17 09:55:00,72.95,73.34,72.9,73.14,151168.0,65.5473,65.8978,65.5024,65.718,151168.0
2022-03-17 10:00:00,73.14,73.53,73.0,73.08,155887.0,65.718,66.0685,65.5923,65.6641,155887.0
2022-03-17 10:05:00,73.08,73.7,73.02,73.62,72309.0,65.6641,66.2212,65.6102,66.1493,72309.0
2022-03-17 10:10:00,73.62,73.84,73.39,73.74,72651.0,66.1493,66.347,65.9427,66.2572,72651.0
2022-03-17 10:15:00,73.72,73.95,73.72,73.81,70422.0,66.2392,66.4459,66.2392,66.3201,70422.0
2022-03-17 10:20:00,73.81,73.81,73.46,73.5,61294.0,66.3201,66.3201,66.0056,66.0415,61294.0
2022-03-17 10:25:00,73.51,73.64,73.39,73.53,54151.0,66.0505,66.1673,65.9427,66.0685,54151.0
2022-03-17 10:30:00,73.53,73.74,73.46,73.48,43150.0,66.0685,66.2572,66.0056,66.0235,43150.0
2022-03-17 10:35:00,73.47,73.71,73.44,73.55,46275.0,66.0146,66.2302,65.9876,66.0864,46275.0
2022-03-17 10:40:00,73.55,73.72,73.4,73.69,56662.0,66.0864,66.2392,65.9517,66.2122,56662.0
2022-03-17 10:45:00,73.69,73.85,73.65,73.82,84024.0,66.2122,66.356,66.1763,66.329,84024.0
2022-03-17 10:50:00,73.84,74.01,73.8,73.99,122709.0,66.347,66.4998,66.3111,66.4818,122709.0
2022-03-17 10:55:00,73.98,74.1,73.88,73.88,92820.0,66.4728,66.5806,66.383,66.383,92820.0
2022-03-17 11:00:00,73.86,74.15,73.77,74.0,102542.0,66.365,66.6256,66.2841,66.4908,102542.0
2022-03-17 11:05:00,73.98,74.0,73.8,73.8,48566.0,66.4728,66.4908,66.3111,66.3111,48566.0
2022-03-17 11:10:00,73.81,73.94,73.76,73.84,46840.0,66.3201,66.4369,66.2751,66.347,46840.0
2022-03-17 11:15:00,73.85,73.88,73.76,73.77,56558.0,66.356,66.383,66.2751,66.2841,56558.0
2022-03-17 11:20:00,73.78,73.89,73.7,73.75,47671.0,66.2931,66.3919,66.2212,66.2661,47671.0
2022-03-17 11:25:00,73.76,73.96,73.75,73.8,33602.0,66.2751,66.4548,66.2661,66.3111,33602.0
2022-03-17 11:30:00,73.8,73.94,73.73,73.84,50870.0,66.3111,66.4369,66.2482,66.347,50870.0
2022-03-17 11:35:00,73.84,74.11,73.84,74.08,54119.0,66.347,66.5896,66.347,66.5627,54119.0
2022-03-17 11:40:00,74.08,74.09,74.01,74.03,40439.0,66.5627,66.5716,66.4998,66.5177,40439.0
2022-03-17 11:45:00,74.04,74.37,74.03,74.34,58222.0,66.5267,66.8232,66.5177,66.7963,58222.0
2022-03-17 11:50:00,74.34,74.55,74.29,74.55,58945.0,66.7963,66.985,66.7513,66.985,58945.0
2022-03-17 11:55:00,74.56,74.58,74.28,74.36,61084.0,66.994,67.0119,66.7424,66.8142,61084.0
2022-03-17 12:00:00,74.35,74.5,74.34,74.35,66687.0,66.8053,66.94,66.7963,66.8053,66687.0
2022-03-17 12:05:00,74.34,74.35,74.19,74.2,77765.0,66.7963,66.8053,66.6615,66.6705,77765.0
2022-03-17 12:10:00,74.2,74.2,74.04,74.12,92477.0,66.6705,66.6705,66.5267,66.5986,92477.0
2022-03-17 12:15:00,74.08,74.24,74.06,74.18,49715.0,66.5627,66.7064,66.5447,66.6525,49715.0
2022-03-17 12:20:00,74.18,74.32,74.12,74.3,64331.0,66.6525,66.7783,66.5986,66.7603,64331.0
2022-03-17 12:25:00,74.3,74.37,74.27,74.32,36218.0,66.7603,66.8232,66.7334,66.7783,36218.0
2022-03-17 12:30:00,74.33,74.35,74.21,74.21,45057.0,66.7873,66.8053,66.6795,66.6795,45057.0
2022-03-17 12:35:00,74.21,74.22,74.16,74.19,33044.0,66.6795,66.6885,66.6345,66.6615,33044.0
2022-03-17 12:40:00,74.19,74.2,74.12,74.15,42365.0,66.6615,66.6705,66.5986,66.6256,42365.0
2022-03-17 12:45:00,74.16,74.17,74.09,74.13,33854.0,66.6345,66.6435,66.5716,66.6076,33854.0
2022-03-17 12:50:00,74.13,74.14,74.04,74.04,41752.0,66.6076,66.6166,66.5267,66.5267,41752.0
2022-03-17 12:55:00,74.03,74.13,73.99,74.1,46070.0,66.5177,66.6076,66.4818,66.5806,46070.0
2022-03-17 13:00:00,74.1,74.18,74.06,74.16,36296.0,66.5806,66.6525,66.5447,66.6345,36296.0
2022-03-17 13:05:00,74.16,74.26,74.14,74.24,30421.0,66.6345,66.7244,66.6166,66.7064,30421.0
2022-03-17 13:10:00,74.24,74.36,74.23,74.34,35963.0,66.7064,66.8142,66.6974,66.7963,35963.0
2022-03-17 13:15:00,74.33,74.41,74.29,74.32,40527.0,66.7873,66.8592,66.7513,66.7783,40527.0
2022-03-17 13:20:00,74.32,74.38,74.3,74.34,39791.0,66.7783,66.8322,66.7603,66.7963,39791.0
2022-03-17 13:25:00,74.34,74.34,74.03,74.06,120590.0,66.7963,66.7963,66.5177,66.5447,120590.0
2022-03-17 13:30:00,74.06,74.14,74.06,74.11,41573.0,66.5447,66.6166,66.5447,66.5896,41573.0
2022-03-17 13:35:00,74.12,74.12,74.06,74.08,45452.0,66.5986,66.5986,66.5447,66.5627,45452.0
2022-03-17 13:40:00,74.07,74.11,73.97,73.98,68339.0,66.5537,66.5896,66.4638,66.4728,68339.0
2022-03-17 13:45:00,73.98,74.03,73.97,73.98,30152.0,66.4728,66.5177,66.4638,66.4728,30152.0
2022-03-17 13:50:00,73.98,74.02,73.92,73.93,37096.0,66.4728,66.5087,66.4189,66.4279,37096.0
2022-03-17 13:55:00,73.94,73.96,73.8,73.83,26416.0,66.4369,66.4548,66.3111,66.338,26416.0
2022-03-17 14:00:00,73.82,73.83,73.68,73.69,52726.0,66.329,66.338,66.2032,66.2122,52726.0
2022-03-17 14:05:00,73.69,73.81,73.69,73.78,38059.0,66.2122,66.3201,66.2122,66.2931,38059.0
2022-03-17 14:10:00,73.77,73.78,73.56,73.7,53858.0,66.2841,66.2931,66.0954,66.2212,53858.0
2022-03-17 14:15:00,73.71,73.73,73.63,73.65,31149.0,66.2302,66.2482,66.1583,66.1763,31149.0
2022-03-17 14:20:00,73.64,73.86,73.6,73.75,45185.0,66.1673,66.365,66.1314,66.2661,45185.0
2022-03-17 14:25:00,73.74,73.78,73.6,73.62,43784.0,66.2572,66.2931,66.1314,66.1493,43784.0
2022-03-17 14:30:00,73.61,73.67,73.55,73.55,28362.0,66.1404,66.1943,66.0864,66.0864,28362.0
2022-03-17 14:35:00,73.53,73.57,73.49,73.56,37917.0,66.0685,66.1044,66.0325,66.0954,37917.0
2022-03-17 14:40:00,73.56,73.56,73.44,73.48,36412.0,66.0954,66.0954,65.9876,66.0235,36412.0
2022-03-17 14:45:00,73.48,73.68,73.46,73.62,41417.0,66.0235,66.2032,66.0056,66.1493,41417.0
2022-03-17 14:50:00,73.62,73.75,73.6,73.68,34522.0,66.1493,66.2661,66.1314,66.2032,34522.0
2022-03-17 14:55:00,73.67,73.69,73.6,73.65,39895.0,66.1943,66.2122,66.1314,66.1763,39895.0
2022-03-17 15:00:00,73.65,73.86,73.64,73.82,52567.0,66.1763,66.365,66.1673,66.329,52567.0
2022-03-17 15:05:00,73.81,73.81,73.55,73.56,39100.0,66.3201,66.3201,66.0864,66.0954,39100.0
2022-03-17 15:10:00,73.56,73.57,73.4,73.46,54427.0,66.0954,66.1044,65.9517,66.0056,54427.0
2022-03-17 15:15:00,73.47,73.55,73.42,73.53,63664.0,66.0146,66.0864,65.9696,66.0685,63664.0
2022-03-17 15:20:00,73.53,73.56,73.49,73.49,40121.0,66.0685,66.0954,66.0325,66.0325,40121.0
2022-03-17 15:25:00,73.49,73.58,73.48,73.53,53297.0,66.0325,66.1134,66.0235,66.0685,53297.0
2022-03-17 15:30:00,73.52,73.54,73.4,73.42,68800.0,66.0595,66.0775,65.9517,65.9696,68800.0
2022-03-17 15:35:00,73.41,73.42,73.26,73.33,85921.0,65.9606,65.9696,65.8259,65.8888,85921.0
2022-03-17 15:40:00,73.33,73.47,73.32,73.41,85284.0,65.8888,66.0146,65.8798,65.9606,85284.0
2022-03-17 15:45:00,73.4,73.45,73.14,73.14,142159.0,65.9517,65.9966,65.718,65.718,142159.0
2022-03-17 15:50:00,73.15,73.29,73.01,73.1,269986.0,65.727,65.8528,65.6012,65.6821,269986.0
2022-03-17 15:55:00,73.09,73.34,73.01,73.32,578598.0,65.6731,65.8978,65.6012,65.8798,578598.0
2022-03-18 09:30:00,72.97,73.55,72.44,73.5,1515892.0,65.5653,66.0864,65.0891,66.0415,1515892.0
2022-03-18 09:35:00,73.51,73.63,73.25,73.37,89118.0,66.0505,66.1583,65.8169,65.9247,89118.0
2022-03-18 09:40:00,73.38,73.74,73.31,73.45,96706.0,65.9337,66.2572,65.8708,65.9966,96706.0
2022-03-18 09:45:00,73.44,73.66,73.19,73.66,121261.0,65.9876,66.1853,65.763,66.1853,121261.0
2022-03-18 09:50:00,73.68,73.92,73.58,73.76,139486.0,66.2032,66.4189,66.1134,66.2751,139486.0
2022-03-18 09:55:00,73.75,74.1,73.73,73.95,129753.0,66.2661,66.5806,66.2482,66.4459,129753.0
2022-03-18 10:00:00,73.94,73.95,73.67,73.88,181568.0,66.4369,66.4459,66.1943,66.383,181568.0
2022-03-18 10:05:00,73.85,74.07,73.85,73.93,79991.0,66.356,66.5537,66.356,66.4279,79991.0
2022-03-18 10:10:00,73.93,74.05,73.46,73.6,102641.0,66.4279,66.5357,66.0056,66.1314,102641.0
2022-03-18 10:15:00,73.64,73.71,73.5,73.66,96932.0,66.1673,66.2302,66.0415,66.1853,96932.0
2022-03-18 10:20:00,73.67,73.92,73.57,73.92,107917.0,66.1943,66.4189,66.1044,66.4189,107917.0
2022-03-18 10:25:00,73.92,74.12,73.91,74.09,78615.0,66.4189,66.5986,66.4099,66.5716,78615.0
2022-03-18 10:30:00,74.09,74.15,73.91,74.1,82592.0,66.5716,66.6256,66.4099,66.5806,82592.0
2022-03-18 10:35:00,74.1,74.12,73.99,74.12,39268.0,66.5806,66.5986,66.4818,66.5986,39268.0
2022-03-18 10:40:00,74.11,74.19,73.99,74.14,67240.0,66.5896,66.6615,66.4818,66.6166,67240.0
2022-03-18 10:45:00,74.15,74.4,74.14,74.22,56541.0,66.6256,66.8502,66.6166,66.6885,56541.0
2022-03-18 10:50:00,74.23,74.3,74.16,74.2,33507.0,66.6974,66.7603,66.6345,66.6705,33507.0
2022-03-18 10:55:00,74.21,74.29,74.08,74.12,79100.0,66.6795,66.7513,66.5627,66.5986,79100.0
2022-03-18 11:00:00,74.11,74.14,73.91,73.94,58576.0,66.5896,66.6166,66.4099,66.4369,58576.0
2022-03-18 11:05:00,73.94,74.0,73.85,73.98,59152.0,66.4369,66.4908,66.356,66.4728,59152.0
2022-03-18 11:10:00,73.98,74.04,73.9,73.94,72040.0,66.4728,66.5267,66.4009,66.4369,72040.0
2022-03-18 11:15:00,73.93,74.12,73.93,74.1,29211.0,66.4279,66.5986,66.4279,66.5806,29211.0
2022-03-18 11:20:00,74.09,74.13,73.85,73.95,55997.0,66.5716,66.6076,66.356,66.4459,55997.0
2022-03-18 11:25:00,73.94,73.99,73.85,73.93,71306.0,66.4369,66.4818,66.356,66.4279,71306.0
2022-03-18 11:30:00,73.93,73.99,73.88,73.99,69753.0,66.4279,66.4818,66.383,66.4818,69753.0
2022-03-18 11:35:00,74.0,74.2,73.99,74.16,165108.0,66.4908,66.6705,66.4818,66.6345,165108.0
2022-03-18 11:40:00,74.16,74.17,74.03,74.11,43970.0,66.6345,66.6435,66.5177,66.5896,43970.0
2022-03-18 11:45:00,74.12,74.19,74.07,74.11,79575.0,66.5986,66.6615,66.5537,66.5896,79575.0
2022-03-18 11:50:00,74.12,74.21,74.06,74.14,69236.0,66.5986,66.6795,66.5447,66.6166,69236.0
2022-03-18 11:55:00,74.14,74.24,74.12,74.17,121432.0,66.6166,66.7064,66.5986,66.6435,121432.0
2022-03-18 12:00:00,74.17,74.19,73.82,73.94,85576.0,66.6435,66.6615,66.329,66.4369,85576.0
2022-03-18 12:05:00,73.95,73.98,73.82,73.85,32876.0,66.4459,66.4728,66.329,66.356,32876.0
2022-03-18 12:10:00,73.85,74.02,73.78,73.97,82858.0,66.356,66.5087,66.2931,66.4638,82858.0
2022-03-18 12:15:00,73.99,74.03,73.91,73.96,88222.0,66.4818,66.5177,66.4099,66.4548,88222.0
2022-03-18 12:20:00,73.96,74.03,73.96,73.98,61627.0,66.4548,66.5177,66.4548,66.4728,61627.0
2022-03-18 12:25:00,73.98,74.02,73.94,73.99,132341.0,66.4728,66.5087,66.4369,66.4818,132341.0
2022-03-18 12:30:00,73.99,74.02,73.97,74.0,51468.0,66.4818,66.5087,66.4638,66.4908,51468.0
2022-03-18 12:35:00,74.0,74.03,73.87,73.97,198537.0,66.4908,66.5177,66.374,66.4638,198537.0
2022-03-18 12:40:00,73.97,74.04,73.94,74.02,98569.0,66.4638,66.5267,66.4369,66.5087,98569.0
2022-03-18 12:45:00,74.01,74.07,73.99,74.03,50506.0,66.4998,66.5537,66.4818,66.5177,50506.0
2022-03-18 12:50:00,74.03,74.1,74.01,74.02,49644.0,66.5177,66.5806,66.4998,66.5087,49644.0
2022-03-18 12:55:00,74.02,74.14,73.97,74.09,69585.0,66.5087,66.6166,66.4638,66.5716,69585.0
2022-03-18 13:00:00,74.09,74.16,74.06,74.06,61101.0,66.5716,66.6345,66.5447,66.5447,61101.0
2022-03-18 13:05:00,74.07,74.21,74.05,74.18,145807.0,66.5537,66.6795,66.5357,66.6525,145807.0
2022-03-18 13:10:00,74.19,74.28,74.16,74.28,46969.0,66.6615,66.7424,66.6345,66.7424,46969.0
2022-03-18 13:15:00,74.28,74.31,74.2,74.3,49323.0,66.7424,66.7693,66.6705,66.7603,49323.0
2022-03-18 13:20:00,74.3,74.38,74.2,74.21,69762.0,66.7603,66.8322,66.6705,66.6795,69762.0
2022-03-18 13:25:00,74.2,74.22,74.06,74.1,42628.0,66.6705,66.6885,66.5447,66.5806,42628.0
2022-03-18 13:30:00,74.1,74.1,73.94,73.97,47923.0,66.5806,66.5806,66.4369,66.4638,47923.0
2022-03-18 13:35:00,73.98,74.0,73.96,73.97,56933.0,66.4728,66.4908,66.4548,66.4638,56933.0
2022-03-18 13:40:00,73.98,74.14,73.97,74.11,79547.0,66.4728,66.6166,66.4638,66.5896,79547.0
2022-03-18 13:45:00,74.11,74.18,74.08,74.17,92214.0,66.5896,66.6525,66.5627,66.6435,92214.0
2022-03-18 13:50:00,74.17,74.26,74.17,74.21,71412.0,66.6435,66.7244,66.6435,66.6795,71412.0
2022-03-18 13:55:00,74.21,74.24,74.08,74.17,120223.0,66.6795,66.7064,66.5627,66.6435,120223.0
2022-03-18 14:00:00,74.18,74.22,74.17,74.17,47794.0,66.6525,66.6885,66.6435,66.6435,47794.0
2022-03-18 14:05:00,74.17,74.3,74.14,74.25,58543.0,66.6435,66.7603,66.6166,66.7154,58543.0
2022-03-18 14:10:00,74.25,74.31,74.2,74.23,54608.0,66.7154,66.7693,66.6705,66.6974,54608.0
2022-03-18 14:15:00,74.22,74.31,74.2,74.22,85737.0,66.6885,66.7693,66.6705,66.6885,85737.0
2022-03-18 14:20:00,74.21,74.21,74.07,74.16,121937.0,66.6795,66.6795,66.5537,66.6345,121937.0
2022-03-18 14:25:00,74.16,74.18,74.05,74.09,105591.0,66.6345,66.6525,66.5357,66.5716,105591.0
2022-03-18 14:30:00,74.09,74.1,73.94,74.01,80860.0,66.5716,66.5806,66.4369,66.4998,80860.0
2022-03-18 14:35:00,74.02,74.09,73.99,74.03,77913.0,66.5087,66.5716,66.4818,66.5177,77913.0
2022-03-18 14:40:00,74.03,74.05,73.99,74.03,83476.0,66.5177,66.5357,66.4818,66.5177,83476.0
2022-03-18 14:45:00,74.05,74.05,73.98,74.03,137825.0,66.5357,66.5357,66.4728,66.5177,137825.0
2022-03-18 14:50:00,74.03,74.04,73.93,74.01,130908.0,66.5177,66.5267,66.4279,66.4998,130908.0
2022-03-18 14:55:00,74.01,74.05,73.97,74.0,113334.0,66.4998,66.5357,66.4638,66.4908,113334.0
2022-03-18 15:00:00,73.99,74.0,73.74,73.94,157578.0,66.4818,66.4908,66.2572,66.4369,157578.0
2022-03-18 15:05:00,73.94,73.94,73.78,73.79,128877.0,66.4369,66.4369,66.2931,66.3021,128877.0
2022-03-18 15:10:00,73.8,73.8,73.57,73.69,126034.0,66.3111,66.3111,66.1044,66.2122,126034.0
2022-03-18 15:15:00,73.69,73.8,73.67,73.8,99239.0,66.2122,66.3111,66.1943,66.3111,99239.0
2022-03-18 15:20:00,73.79,73.85,73.71,73.81,88709.0,66.3021,66.356,66.2302,66.3201,88709.0
2022-03-18 15:25:00,73.8,73.8,73.68,73.68,102424.0,66.3111,66.3111,66.2032,66.2032,102424.0
2022-03-18 15:30:00,73.69,73.74,73.62,73.72,116447.0,66.2122,66.2572,66.1493,66.2392,116447.0
2022-03-18 15:35:00,73.73,73.82,73.7,73.79,177077.0,66.2482,66.329,66.2212,66.3021,177077.0
2022-03-18 15:40:00,73.79,73.86,73.6,73.65,194239.0,66.3021,66.365,66.1314,66.1763,194239.0
2022-03-18 15:45:00,73.65,73.76,73.61,73.67,270266.0,66.1763,66.2751,66.1404,66.1943,270266.0
2022-03-18 15:50:00,73.68,73.85,73.1,73.72,298912.0,66.2032,66.356,65.6821,66.2392,298912.0
2022-03-18 15:55:00,73.72,73.97,73.61,73.95,608586.0,66.2392,66.4638,66.1404,66.4459,608586.0
2022-03-21 09:30:00,74.66,76.34,74.63,76.09,433320.0,67.0838,68.5933,67.0568,68.3687,433320.0
2022-03-21 09:35:00,76.1,76.8,76.02,76.55,124837.0,68.3777,69.0066,68.3058,68.782,124837.0
2022-03-21 09:40:00,76.57,76.59,76.25,76.44,108005.0,68.8,68.818,68.5125,68.6832,108005.0
2022-03-21 09:45:00,76.43,77.03,76.35,77.02,164624.0,68.6742,69.2133,68.6023,69.2043,164624.0
2022-03-21 09:50:00,77.05,77.35,77.05,77.18,123817.0,69.2313,69.5008,69.2313,69.3481,123817.0
2022-03-21 09:55:00,77.15,77.25,76.72,76.72,72981.0,69.3211,69.411,68.9348,68.9348,72981.0
2022-03-21 10:00:00,76.72,76.97,76.65,76.76,71880.0,68.9348,69.1594,68.8719,68.9707,71880.0
2022-03-21 10:05:00,76.78,77.03,76.71,77.03,46256.0,68.9887,69.2133,68.9258,69.2133,46256.0
2022-03-21 10:10:00,77.05,77.11,76.89,76.9,44503.0,69.2313,69.2852,69.0875,69.0965,44503.0
2022-03-21 10:15:00,76.9,76.96,76.72,76.76,78722.0,69.0965,69.1504,68.9348,68.9707,78722.0
2022-03-21 10:20:00,76.76,76.88,76.64,76.74,48540.0,68.9707,69.0785,68.8629,68.9527,48540.0
2022-03-21 10:25:00,76.74,76.81,76.58,76.78,56436.0,68.9527,69.0156,68.809,68.9887,56436.0
2022-03-21 10:30:00,76.78,76.79,76.64,76.73,47282.0,68.9887,68.9977,68.8629,68.9437,47282.0
2022-03-21 10:35:00,76.7,76.86,76.5,76.76,78759.0,68.9168,69.0606,68.7371,68.9707,78759.0
2022-03-21 10:40:00,76.77,76.98,76.7,76.75,46304.0,68.9797,69.1684,68.9168,68.9617,46304.0
2022-03-21 10:45:00,76.76,76.76,76.33,76.33,73534.0,68.9707,68.9707,68.5843,68.5843,73534.0
2022-03-21 10:50:00,76.32,76.45,76.27,76.4,38164.0,68.5754,68.6922,68.5304,68.6472,38164.0
2022-03-21 10:55:00,76.38,76.53,76.3,76.39,40668.0,68.6293,68.764,68.5574,68.6383,40668.0
2022-03-21 11:00:00,76.39,76.54,76.25,76.53,54263.0,68.6383,68.773,68.5125,68.764,54263.0
2022-03-21 11:05:00,76.54,76.6,76.44,76.51,71139.0,68.773,68.8269,68.6832,68.7461,71139.0
2022-03-21 11:10:00,76.5,76.5,76.22,76.25,50639.0,68.7371,68.7371,68.4855,68.5125,50639.0
2022-03-21 11:15:00,76.24,76.29,76.08,76.17,144794.0,68.5035,68.5484,68.3597,68.4406,144794.0
2022-03-21 11:20:00,76.15,76.22,76.11,76.14,38002.0,68.4226,68.4855,68.3867,68.4136,38002.0
2022-03-21 11:25:00,76.08,76.09,75.8,75.93,56491.0,68.3597,68.3687,68.1081,68.2249,56491.0
2022-03-21 11:30:00,75.93,76.09,75.89,76.0,38997.0,68.2249,68.3687,68.189,68.2878,38997.0
2022-03-21 11:35:00,76.0,76.1,75.93,76.03,29260.0,68.2878,68.3777,68.2249,68.3148,29260.0
2022-03-21 11:40:00,76.01,76.04,75.87,75.93,43178.0,68.2968,68.3238,68.171,68.2249,43178.0
2022-03-21 11:45:00,75.93,76.1,75.91,76.1,30396.0,68.2249,68.3777,68.207,68.3777,30396.0
2022-03-21 11:50:00,76.11,76.11,75.99,75.99,47096.0,68.3867,68.3867,68.2788,68.2788,47096.0
2022-03-21 11:55:00,76.0,76.09,75.93,75.94,35116.0,68.2878,68.3687,68.2249,68.2339,35116.0
2022-03-21 12:00:00,75.94,76.08,75.87,76.06,22126.0,68.2339,68.3597,68.171,68.3417,22126.0
2022-03-21 12:05:00,76.09,76.14,76.0,76.08,35018.0,68.3687,68.4136,68.2878,68.3597,35018.0
2022-03-21 12:10:00,76.08,76.1,75.96,76.02,55855.0,68.3597,68.3777,68.2519,68.3058,55855.0
2022-03-21 12:15:00,76.01,76.25,76.01,76.23,58099.0,68.2968,68.5125,68.2968,68.4945,58099.0
2022-03-21 12:20:00,76.22,76.22,76.0,76.03,28621.0,68.4855,68.4855,68.2878,68.3148,28621.0
2022-03-21 12:25:00,76.02,76.18,75.95,76.17,48693.0,68.3058,68.4496,68.2429,68.4406,48693.0
2022-03-21 12:30:00,76.18,76.24,75.78,76.0,115296.0,68.4496,68.5035,68.0902,68.2878,115296.0
2022-03-21 12:35:00,76.0,76.1,75.91,76.03,61687.0,68.2878,68.3777,68.207,68.3148,61687.0
2022-03-21 12:40:00,76.04,76.16,76.04,76.06,28083.0,68.3238,68.4316,68.3238,68.3417,28083.0
2022-03-21 12:45:00,76.07,76.09,75.87,75.9,27223.0,68.3507,68.3687,68.171,68.198,27223.0
2022-03-21 12:50:00,75.88,75.9,75.77,75.78,21374.0,68.18,68.198,68.0812,68.0902,21374.0
2022-03-21 12:55:00,75.78,75.79,75.69,75.73,36477.0,68.0902,68.0991,68.0093,68.0452,36477.0
2022-03-21 13:00:00,75.74,75.75,75.65,75.68,23840.0,68.0542,68.0632,67.9733,68.0003,23840.0
2022-03-21 13:05:00,75.69,75.79,75.62,75.75,20911.0,68.0093,68.0991,67.9464,68.0632,20911.0
2022-03-21 13:10:00,75.74,75.77,75.59,75.59,21185.0,68.0542,68.0812,67.9194,67.9194,21185.0
2022-03-21 13:15:00,75.6,75.76,75.54,75.7,39281.0,67.9284,68.0722,67.8745,68.0183,39281.0
2022-03-21 13:20:00,75.7,75.86,75.66,75.85,21243.0,68.0183,68.162,67.9823,68.153,21243.0
2022-03-21 13:25:00,75.84,75.92,75.81,75.83,20080.0,68.1441,68.2159,68.1171,68.1351,20080.0
2022-03-21 13:30:00,75.84,75.93,75.8,75.91,35701.0,68.1441,68.2249,68.1081,68.207,35701.0
2022-03-21 13:35:00,75.93,76.04,75.92,76.04,24173.0,68.2249,68.3238,68.2159,68.3238,24173.0
2022-03-21 13:40:00,76.05,76.14,76.01,76.09,19007.0,68.3328,68.4136,68.2968,68.3687,19007.0
2022-03-21 13:45:00,76.09,76.15,76.01,76.09,23567.0,68.3687,68.4226,68.2968,68.3687,23567.0
2022-03-21 13:50:00,76.06,76.15,76.05,76.11,23819.0,68.3417,68.4226,68.3328,68.3867,23819.0
2022-03-21 13:55:00,76.11,76.14,76.05,76.05,17691.0,68.3867,68.4136,68.3328,68.3328,17691.0
2022-03-21 14:00:00,76.03,76.05,75.92,75.98,23035.0,68.3148,68.3328,68.2159,68.2699,23035.0
2022-03-21 14:05:00,75.97,76.06,75.92,76.05,26246.0,68.2609,68.3417,68.2159,68.3328,26246.0
2022-03-21 14:10:00,76.04,76.08,75.92,75.97,44800.0,68.3238,68.3597,68.2159,68.2609,44800.0
2022-03-21 14:15:00,75.97,76.02,75.91,76.0,24644.0,68.2609,68.3058,68.207,68.2878,24644.0
2022-03-21 14:20:00,76.0,76.07,75.9,75.93,27257.0,68.2878,68.3507,68.198,68.2249,27257.0
2022-03-21 14:25:00,75.91,75.92,75.79,75.8,23420.0,68.207,68.2159,68.0991,68.1081,23420.0
2022-03-21 14:30:00,75.78,75.94,75.74,75.88,34215.0,68.0902,68.2339,68.0542,68.18,34215.0
2022-03-21 14:35:00,75.89,75.96,75.89,75.95,33340.0,68.189,68.2519,68.189,68.2429,33340.0
2022-03-21 14:40:00,75.95,76.13,75.95,76.12,35986.0,68.2429,68.4046,68.2429,68.3956,35986.0
2022-03-21 14:45:00,76.13,76.19,76.07,76.08,37834.0,68.4046,68.4585,68.3507,68.3597,37834.0
2022-03-21 14:50:00,76.09,76.18,76.06,76.15,20170.0,68.3687,68.4496,68.3417,68.4226,20170.0
2022-03-21 14:55:00,76.14,76.15,75.99,76.03,95527.0,68.4136,68.4226,68.2788,68.3148,95527.0
2022-03-21 15:00:00,76.01,76.21,75.98,76.16,33307.0,68.2968,68.4765,68.2699,68.4316,33307.0
2022-03-21 15:05:00,76.16,76.22,76.12,76.2,40181.0,68.4316,68.4855,68.3956,68.4675,40181.0
2022-03-21 15:10:00,76.2,76.35,76.17,76.26,35241.0,68.4675,68.6023,68.4406,68.5214,35241.0
2022-03-21 15:15:00,76.27,76.31,76.18,76.21,34626.0,68.5304,68.5664,68.4496,68.4765,34626.0
2022-03-21 15:20:00,76.22,76.31,76.19,76.31,37911.0,68.4855,68.5664,68.4585,68.5664,37911.0
2022-03-21 15:25:00,76.31,76.35,76.22,76.35,58150.0,68.5664,68.6023,68.4855,68.6023,58150.0
2022-03-21 15:30:00,76.36,76.4,76.25,76.33,69567.0,68.6113,68.6472,68.5125,68.5843,69567.0
2022-03-21 15:35:00,76.34,76.37,76.17,76.28,67104.0,68.5933,68.6203,68.4406,68.5394,67104.0
2022-03-21 15:40:00,76.27,76.33,76.25,76.28,97857.0,68.5304,68.5843,68.5125,68.5394,97857.0
2022-03-21 15:45:00,76.28,76.48,76.27,76.34,155912.0,68.5394,68.7191,68.5304,68.5933,155912.0
2022-03-21 15:50:00,76.33,76.42,76.29,76.31,176147.0,68.5843,68.6652,68.5484,68.5664,176147.0
2022-03-21 15:55:00,76.3,76.4,76.26,76.3,304383.0,68.5574,68.6472,68.5214,68.5574,304383.0
2022-03-22 09:30:00,76.51,76.51,75.72,76.11,237466.0,68.7461,68.7461,68.0362,68.3867,237466.0
2022-03-22 09:35:00,76.15,76.58,76.15,76.23,107749.0,68.4226,68.809,68.4226,68.4945,107749.0
2022-03-22 09:40:00,76.2,76.71,75.83,75.86,71055.0,68.4675,68.9258,68.1351,68.162,71055.0
2022-03-22 09:45:00,75.81,75.92,75.43,75.64,98955.0,68.1171,68.2159,67.7757,67.9644,98955.0
2022-03-22 09:50:00,75.65,75.87,75.61,75.72,68377.0,67.9733,68.171,67.9374,68.0362,68377.0
2022-03-22 09:55:00,75.7,75.71,75.44,75.69,47263.0,68.0183,68.0273,67.7847,68.0093,47263.0
2022-03-22 10:00:00,75.71,75.71,75.01,75.01,75077.0,68.0273,68.0273,67.3983,67.3983,75077.0
2022-03-22 10:05:00,75.03,75.16,74.66,75.04,238782.0,67.4163,67.5331,67.0838,67.4252,238782.0
2022-03-22 10:10:00,75.05,75.25,74.99,75.14,195911.0,67.4342,67.6139,67.3803,67.5151,195911.0
2022-03-22 10:15:00,75.16,75.16,74.86,74.87,150449.0,67.5331,67.5331,67.2635,67.2725,150449.0
2022-03-22 10:20:00,74.87,75.24,74.82,75.2,76113.0,67.2725,67.6049,67.2276,67.569,76113.0
2022-03-22 10:25:00,75.2,75.34,74.88,74.91,68915.0,67.569,67.6948,67.2815,67.3084,68915.0
2022-03-22 10:30:00,74.91,75.15,74.76,75.05,88418.0,67.3084,67.5241,67.1737,67.4342,88418.0
2022-03-22 10:35:00,75.06,75.24,74.75,75.15,67659.0,67.4432,67.6049,67.1647,67.5241,67659.0
2022-03-22 10:40:00,75.13,75.39,75.13,75.18,40389.0,67.5061,67.7397,67.5061,67.551,40389.0
2022-03-22 10:45:00,75.18,75.34,75.14,75.34,28076.0,67.551,67.6948,67.5151,67.6948,28076.0
2022-03-22 10:50:00,75.37,75.42,75.26,75.38,35814.0,67.7218,67.7667,67.6229,67.7307,35814.0
2022-03-22 10:55:00,75.37,75.43,75.2,75.42,28638.0,67.7218,67.7757,67.569,67.7667,28638.0
2022-03-22 11:00:00,75.42,75.56,75.34,75.34,52155.0,67.7667,67.8925,67.6948,67.6948,52155.0
2022-03-22 11:05:00,75.33,75.42,75.28,75.4,34604.0,67.6858,67.7667,67.6409,67.7487,34604.0
2022-03-22 11:10:00,75.39,75.43,75.27,75.41,45495.0,67.7397,67.7757,67.6319,67.7577,45495.0
2022-03-22 11:15:00,75.41,75.44,75.24,75.37,122751.0,67.7577,67.7847,67.6049,67.7218,122751.0
2022-03-22 11:20:00,75.37,75.44,75.23,75.4,129171.0,67.7218,67.7847,67.596,67.7487,129171.0
2022-03-22 11:25:00,75.4,75.5,75.33,75.45,74970.0,67.7487,67.8386,67.6858,67.7936,74970.0
2022-03-22 11:30:00,75.43,75.51,75.31,75.41,79703.0,67.7757,67.8475,67.6678,67.7577,79703.0
2022-03-22 11:35:00,75.41,75.55,75.39,75.55,78587.0,67.7577,67.8835,67.7397,67.8835,78587.0
2022-03-22 11:40:00,75.54,75.65,75.49,75.5,35832.0,67.8745,67.9733,67.8296,67.8386,35832.0
2022-03-22 11:45:00,75.5,75.64,75.5,75.59,30157.0,67.8386,67.9644,67.8386,67.9194,30157.0
2022-03-22 11:50:00,75.6,75.62,75.5,75.58,36381.0,67.9284,67.9464,67.8386,67.9104,36381.0
2022-03-22 11:55:00,75.59,75.63,75.56,75.62,24579.0,67.9194,67.9554,67.8925,67.9464,24579.0
2022-03-22 12:00:00,75.63,75.78,75.61,75.78,31488.0,67.9554,68.0902,67.9374,68.0902,31488.0
2022-03-22 12:05:00,75.77,75.79,75.63,75.63,39959.0,68.0812,68.0991,67.9554,67.9554,39959.0
2022-03-22 12:10:00,75.63,75.75,75.63,75.74,34234.0,67.9554,68.0632,67.9554,68.0542,34234.0
2022-03-22 12:15:00,75.74,75.83,75.72,75.81,24162.0,68.0542,68.1351,68.0362,68.1171,24162.0
2022-03-22 12:20:00,75.81,76.08,75.8,76.07,66221.0,68.1171,68.3597,68.1081,68.3507,66221.0
2022-03-22 12:25:00,76.06,76.12,75.92,75.92,20872.0,68.3417,68.3956,68.2159,68.2159,20872.0
2022-03-22 12:30:00,75.92,75.99,75.89,75.96,29520.0,68.2159,68.2788,68.189,68.2519,29520.0
2022-03-22 12:35:00,75.96,76.01,75.85,75.92,34934.0,68.2519,68.2968,68.153,68.2159,34934.0
2022-03-22 12:40:00,75.92,76.06,75.88,76.06,27463.0,68.2159,68.3417,68.18,68.3417,27463.0
2022-03-22 12:45:00,76.05,76.08,75.97,76.0,36280.0,68.3328,68.3597,68.2609,68.2878,36280.0
2022-03-22 12:50:00,75.99,76.12,75.97,76.07,25483.0,68.2788,68.3956,68.2609,68.3507,25483.0
2022-03-22 12:55:00,76.08,76.14,76.02,76.14,23630.0,68.3597,68.4136,68.3058,68.4136,23630.0
2022-03-22 13:00:00,76.14,76.19,76.09,76.13,30903.0,68.4136,68.4585,68.3687,68.4046,30903.0
2022-03-22 13:05:00,76.13,76.18,76.09,76.13,28967.0,68.4046,68.4496,68.3687,68.4046,28967.0
2022-03-22 13:10:00,76.12,76.18,76.09,76.15,16142.0,68.3956,68.4496,68.3687,68.4226,16142.0
2022-03-22 13:15:00,76.15,76.24,76.15,76.17,26399.0,68.4226,68.5035,68.4226,68.4406,26399.0
2022-03-22 13:20:00,76.17,76.23,76.11,76.15,21204.0,68.4406,68.4945,68.3867,68.4226,21204.0
2022-03-22 13:25:00,76.15,76.22,76.15,76.17,16887.0,68.4226,68.4855,68.4226,68.4406,16887.0
2022-03-22 13:30:00,76.16,76.21,76.15,76.2,22544.0,68.4316,68.4765,68.4226,68.4675,22544.0
2022-03-22 13:35:00,76.2,76.22,76.09,76.1,28350.0,68.4675,68.4855,68.3687,68.3777,28350.0
2022-03-22 13:40:00,76.09,76.14,76.04,76.04,35718.0,68.3687,68.4136,68.3238,68.3238,35718.0
2022-03-22 13:45:00,76.05,76.11,76.03,76.11,15440.0,68.3328,68.3867,68.3148,68.3867,15440.0
2022-03-22 13:50:00,76.1,76.2,76.07,76.14,21082.0,68.3777,68.4675,68.3507,68.4136,21082.0
2022-03-22 13:55:00,76.14,76.16,75.97,75.98,23885.0,68.4136,68.4316,68.2609,68.2699,23885.0
2022-03-22 14:00:00,75.97,76.02,75.94,75.99,18120.0,68.2609,68.3058,68.2339,68.2788,18120.0
2022-03-22 14:05:00,76.0,76.02,75.96,75.98,20159.0,68.2878,68.3058,68.2519,68.2699,20159.0
2022-03-22 14:10:00,75.98,76.02,75.89,75.91,20726.0,68.2699,68.3058,68.189,68.207,20726.0
2022-03-22 14:15:00,75.92,75.96,75.83,75.89,34470.0,68.2159,68.2519,68.1351,68.189,34470.0
2022-03-22 14:20:00,75.9,75.91,75.79,75.8,18771.0,68.198,68.207,68.0991,68.1081,18771.0
2022-03-22 14:25:00,75.81,75.85,75.73,75.85,30844.0,68.1171,68.153,68.0452,68.153,30844.0
2022-03-22 14:30:00,75.85,75.96,75.83,75.94,33007.0,68.153,68.2519,68.1351,68.2339,33007.0
2022-03-22 14:35:00,75.93,75.94,75.88,75.89,16826.0,68.2249,68.2339,68.18,68.189,16826.0
2022-03-22 14:40:00,75.89,75.91,75.85,75.91,23140.0,68.189,68.207,68.153,68.207,23140.0
2022-03-22 14:45:00,75.91,75.95,75.86,75.94,35111.0,68.207,68.2429,68.162,68.2339,35111.0
2022-03-22 14:50:00,75.94,75.97,75.83,75.85,20070.0,68.2339,68.2609,68.1351,68.153,20070.0
2022-03-22 14:55:00,75.86,75.88,75.75,75.76,24821.0,68.162,68.18,68.0632,68.0722,24821.0
2022-03-22 15:00:00,75.74,75.77,75.68,75.75,31512.0,68.0542,68.0812,68.0003,68.0632,31512.0
2022-03-22 15:05:00,75.76,75.78,75.67,75.72,27004.0,68.0722,68.0902,67.9913,68.0362,27004.0
2022-03-22 15:10:00,75.72,75.74,75.62,75.7,37424.0,68.0362,68.0542,67.9464,68.0183,37424.0
2022-03-22 15:15:00,75.7,75.74,75.68,75.72,27647.0,68.0183,68.0542,68.0003,68.0362,27647.0
2022-03-22 15:20:00,75.72,75.86,75.71,75.86,27855.0,68.0362,68.162,68.0273,68.162,27855.0
2022-03-22 15:25:00,75.85,75.86,75.77,75.81,35364.0,68.153,68.162,68.0812,68.1171,35364.0
2022-03-22 15:30:00,75.8,76.0,75.78,75.96,36255.0,68.1081,68.2878,68.0902,68.2519,36255.0
2022-03-22 15:35:00,75.96,76.03,75.95,76.03,57386.0,68.2519,68.3148,68.2429,68.3148,57386.0
2022-03-22 15:40:00,76.03,76.06,75.96,76.0,47454.0,68.3148,68.3417,68.2519,68.2878,47454.0
2022-03-22 15:45:00,75.99,76.09,75.99,76.06,63097.0,68.2788,68.3687,68.2788,68.3417,63097.0
2022-03-22 15:50:00,76.05,76.06,75.91,75.91,109324.0,68.3328,68.3417,68.207,68.207,109324.0
2022-03-22 15:55:00,75.91,76.05,75.91,76.04,162830.0,68.207,68.3328,68.207,68.3238,162830.0
2022-03-23 09:30:00,76.32,77.54,76.32,77.32,293685.0,68.5754,69.6716,68.5754,69.4739,293685.0
2022-03-23 09:35:00,77.32,77.47,76.99,77.03,106330.0,69.4739,69.6087,69.1774,69.2133,106330.0
2022-03-23 09:40:00,77.03,77.31,76.71,77.13,68811.0,69.2133,69.4649,68.9258,69.3032,68811.0
2022-03-23 09:45:00,77.12,77.34,76.91,76.96,53929.0,69.2942,69.4918,69.1055,69.1504,53929.0
2022-03-23 09:50:00,76.96,77.44,76.88,77.44,31010.0,69.1504,69.5817,69.0785,69.5817,31010.0
2022-03-23 09:55:00,77.44,77.69,77.41,77.61,98987.0,69.5817,69.8063,69.5547,69.7344,98987.0
2022-03-23 10:00:00,77.62,77.72,77.35,77.38,99131.0,69.7434,69.8333,69.5008,69.5278,99131.0
2022-03-23 10:05:00,77.4,77.53,77.09,77.2,89063.0,69.5458,69.6626,69.2672,69.3661,89063.0
2022-03-23 10:10:00,77.2,77.29,77.05,77.2,96290.0,69.3661,69.4469,69.2313,69.3661,96290.0
2022-03-23 10:15:00,77.19,77.19,76.8,76.96,99078.0,69.3571,69.3571,69.0066,69.1504,99078.0
2022-03-23 10:20:00,76.94,77.12,76.85,76.94,64533.0,69.1324,69.2942,69.0516,69.1324,64533.0
2022-03-23 10:25:00,76.92,77.14,76.88,77.06,56903.0,69.1145,69.3121,69.0785,69.2403,56903.0
2022-03-23 10:30:00,77.12,77.19,76.86,76.94,46212.0,69.2942,69.3571,69.0606,69.1324,46212.0
2022-03-23 10:35:00,76.96,77.08,76.95,77.06,47926.0,69.1504,69.2582,69.1414,69.2403,47926.0
2022-03-23 10:40:00,77.06,77.16,76.91,77.08,62374.0,69.2403,69.3301,69.1055,69.2582,62374.0
2022-03-23 10:45:00,77.06,77.48,77.06,77.42,38797.0,69.2403,69.6176,69.2403,69.5637,38797.0
2022-03-23 10:50:00,77.43,77.45,77.3,77.34,49684.0,69.5727,69.5907,69.4559,69.4918,49684.0
2022-03-23 10:55:00,77.35,77.43,77.27,77.33,33414.0,69.5008,69.5727,69.429,69.4829,33414.0
2022-03-23 11:00:00,77.34,77.45,77.28,77.3,54419.0,69.4918,69.5907,69.4379,69.4559,54419.0
2022-03-23 11:05:00,77.31,77.33,77.09,77.19,25619.0,69.4649,69.4829,69.2672,69.3571,25619.0
2022-03-23 11:10:00,77.23,77.31,77.15,77.25,35570.0,69.393,69.4649,69.3211,69.411,35570.0
2022-03-23 11:15:00,77.26,77.31,77.15,77.17,47655.0,69.42,69.4649,69.3211,69.3391,47655.0
2022-03-23 11:20:00,77.16,77.19,77.07,77.14,101896.0,69.3301,69.3571,69.2492,69.3121,101896.0
2022-03-23 11:25:00,77.12,77.19,77.12,77.16,59725.0,69.2942,69.3571,69.2942,69.3301,59725.0
2022-03-23 11:30:00,77.18,77.3,77.17,77.22,39313.0,69.3481,69.4559,69.3391,69.384,39313.0
2022-03-23 11:35:00,77.23,77.24,77.06,77.11,98466.0,69.393,69.402,69.2403,69.2852,98466.0
2022-03-23 11:40:00,77.1,77.13,76.8,76.84,41253.0,69.2762,69.3032,69.0066,69.0426,41253.0
2022-03-23 11:45:00,76.85,77.04,76.84,77.04,32614.0,69.0516,69.2223,69.0426,69.2223,32614.0
2022-03-23 11:50:00,77.06,77.2,77.02,77.12,42530.0,69.2403,69.3661,69.2043,69.2942,42530.0
2022-03-23 11:55:00,77.12,77.12,76.94,76.97,22963.0,69.2942,69.2942,69.1324,69.1594,22963.0
2022-03-23 12:00:00,76.97,77.05,76.88,76.92,34069.0,69.1594,69.2313,69.0785,69.1145,34069.0
2022-03-23 12:05:00,76.91,77.12,76.9,77.11,30781.0,69.1055,69.2942,69.0965,69.2852,30781.0
2022-03-23 12:10:00,77.12,77.2,77.09,77.1,28262.0,69.2942,69.3661,69.2672,69.2762,28262.0
2022-03-23 12:15:00,77.11,77.17,77.06,77.16,31667.0,69.2852,69.3391,69.2403,69.3301,31667.0
2022-03-23 12:20:00,77.17,77.27,77.15,77.24,35948.0,69.3391,69.429,69.3211,69.402,35948.0
2022-03-23 12:25:00,77.25,77.31,77.22,77.28,35987.0,69.411,69.4649,69.384,69.4379,35987.0
2022-03-23 12:30:00,77.28,77.37,77.16,77.21,26979.0,69.4379,69.5188,69.3301,69.375,26979.0
2022-03-23 12:35:00,77.2,77.3,77.1,77.18,47319.0,69.3661,69.4559,69.2762,69.3481,47319.0
2022-03-23 12:40:00,77.18,77.23,77.15,77.17,25309.0,69.3481,69.393,69.3211,69.3391,25309.0
2022-03-23 12:45:00,77.17,77.21,77.12,77.15,24482.0,69.3391,69.375,69.2942,69.3211,24482.0
2022-03-23 12:50:00,77.14,77.21,77.04,77.17,28726.0,69.3121,69.375,69.2223,69.3391,28726.0
2022-03-23 12:55:00,77.18,77.25,77.18,77.23,16451.0,69.3481,69.411,69.3481,69.393,16451.0
2022-03-23 13:00:00,77.24,77.28,77.18,77.26,20739.0,69.402,69.4379,69.3481,69.42,20739.0
2022-03-23 13:05:00,77.26,77.32,77.22,77.28,17926.0,69.42,69.4739,69.384,69.4379,17926.0
2022-03-23 13:10:00,77.27,77.29,77.19,77.21,20713.0,69.429,69.4469,69.3571,69.375,20713.0
2022-03-23 13:15:00,77.22,77.22,77.09,77.15,34857.0,69.384,69.384,69.2672,69.3211,34857.0
2022-03-23 13:20:00,77.15,77.28,77.14,77.23,24594.0,69.3211,69.4379,69.3121,69.393,24594.0
2022-03-23 13:25:00,77.22,77.4,77.21,77.35,23962.0,69.384,69.5458,69.375,69.5008,23962.0
2022-03-23 13:30:00,77.34,77.38,77.27,77.35,36318.0,69.4918,69.5278,69.429,69.5008,36318.0
2022-03-23 13:35:00,77.36,77.38,77.22,77.23,18845.0,69.5098,69.5278,69.384,69.393,18845.0
2022-03-23 13:40:00,77.23,77.4,77.22,77.37,21406.0,69.393,69.5458,69.384,69.5188,21406.0
2022-03-23 13:45:00,77.37,77.51,77.32,77.43,33788.0,69.5188,69.6446,69.4739,69.5727,33788.0
2022-03-23 13:50:00,77.45,77.5,77.39,77.48,30065.0,69.5907,69.6356,69.5368,69.6176,30065.0
2022-03-23 13:55:00,77.5,77.57,77.47,77.51,27463.0,69.6356,69.6985,69.6087,69.6446,27463.0
2022-03-23 14:00:00,77.52,77.91,77.51,77.9,91262.0,69.6536,70.004,69.6446,69.995,91262.0
2022-03-23 14:05:00,77.9,78.11,77.88,78.07,143796.0,69.995,70.1837,69.9771,70.1478,143796.0
2022-03-23 14:10:00,78.07,78.09,78.0,78.01,34203.0,70.1478,70.1657,70.0849,70.0939,34203.0
2022-03-23 14:15:00,78.01,78.06,77.94,77.95,38353.0,70.0939,70.1388,70.031,70.0399,38353.0
2022-03-23 14:20:00,77.96,78.09,77.9,78.09,33165.0,70.0489,70.1657,69.995,70.1657,33165.0
2022-03-23 14:25:00,78.08,78.1,77.98,78.02,25637.0,70.1568,70.1747,70.0669,70.1028,25637.0
2022-03-23 14:30:00,78.03,78.04,77.96,78.0,48729.0,70.1118,70.1208,70.0489,70.0849,48729.0
2022-03-23 14:35:00,78.0,78.02,77.9,77.97,57241.0,70.0849,70.1028,69.995,70.0579,57241.0
2022-03-23 14:40:00,77.96,78.07,77.94,78.03,40709.0,70.0489,70.1478,70.031,70.1118,40709.0
2022-03-23 14:45:00,78.03,78.05,78.0,78.0,39684.0,70.1118,70.1298,70.0849,70.0849,39684.0
2022-03-23 14:50:00,78.01,78.16,77.95,78.13,84545.0,70.0939,70.2286,70.0399,70.2017,84545.0
2022-03-23 14:55:00,78.12,78.18,78.11,78.15,47854.0,70.1927,70.2466,70.1837,70.2197,47854.0
2022-03-23 15:00:00,78.16,78.2,78.14,78.15,38474.0,70.2286,70.2646,70.2107,70.2197,38474.0
2022-03-23 15:05:00,78.16,78.37,78.13,78.37,67080.0,70.2286,70.4173,70.2017,70.4173,67080.0
2022-03-23 15:10:00,78.37,78.55,78.37,78.53,100870.0,70.4173,70.5791,70.4173,70.5611,100870.0
2022-03-23 15:15:00,78.54,78.61,78.47,78.61,77495.0,70.5701,70.633,70.5072,70.633,77495.0
2022-03-23 15:20:00,78.61,78.7,78.53,78.7,84269.0,70.633,70.7138,70.5611,70.7138,84269.0
2022-03-23 15:25:00,78.7,78.86,78.67,78.86,90590.0,70.7138,70.8576,70.6869,70.8576,90590.0
2022-03-23 15:30:00,78.85,78.86,78.64,78.66,114785.0,70.8486,70.8576,70.6599,70.6779,114785.0
2022-03-23 15:35:00,78.66,78.76,78.6,78.64,142009.0,70.6779,70.7678,70.624,70.6599,142009.0
2022-03-23 15:40:00,78.64,78.65,78.47,78.48,135092.0,70.6599,70.6689,70.5072,70.5162,135092.0
2022-03-23 15:45:00,78.48,78.79,78.45,78.78,269110.0,70.5162,70.7947,70.4892,70.7857,269110.0
2022-03-23 15:50:00,78.77,78.79,78.64,78.74,265075.0,70.7767,70.7947,70.6599,70.7498,265075.0
2022-03-23 15:55:00,78.75,78.92,78.74,78.9,622745.0,70.7588,70.9115,70.7498,70.8935,622745.0
2022-03-24 09:30:00,79.49,79.81,78.98,79.61,277450.0,71.4237,71.7112,70.9654,71.5315,277450.0
2022-03-24 09:35:00,79.59,79.89,79.28,79.39,175842.0,71.5135,71.7831,71.235,71.3338,175842.0
2022-03-24 09:40:00,79.39,79.68,79.06,79.19,105466.0,71.3338,71.5944,71.0373,71.1541,105466.0
2022-03-24 09:45:00,79.2,79.58,79.05,79.52,121478.0,71.1631,71.5045,71.0283,71.4506,121478.0
2022-03-24 09:50:00,79.54,79.68,79.14,79.35,72505.0,71.4686,71.5944,71.1092,71.2979,72505.0
2022-03-24 09:55:00,79.3,79.4,79.19,79.38,29439.0,71.253,71.3428,71.1541,71.3248,29439.0
2022-03-24 10:00:00,79.34,79.38,79.13,79.16,77115.0,71.2889,71.3248,71.1002,71.1272,77115.0
2022-03-24 10:05:00,79.15,79.22,78.92,79.03,71440.0,71.1182,71.1811,70.9115,71.0104,71440.0
2022-03-24 10:10:00,79.07,79.28,79.0,79.17,69164.0,71.0463,71.235,70.9834,71.1361,69164.0
2022-03-24 10:15:00,79.18,79.63,79.16,79.61,44307.0,71.1451,71.5495,71.1272,71.5315,44307.0
2022-03-24 10:20:00,79.62,79.7,79.36,79.45,53032.0,71.5405,71.6124,71.3069,71.3877,53032.0
2022-03-24 10:25:00,79.47,79.68,79.45,79.59,68518.0,71.4057,71.5944,71.3877,71.5135,68518.0
2022-03-24 10:30:00,79.6,80.22,79.59,79.87,212587.0,71.5225,72.0796,71.5135,71.7651,212587.0
2022-03-24 10:35:00,79.87,79.88,79.66,79.77,62627.0,71.7651,71.7741,71.5764,71.6753,62627.0
2022-03-24 10:40:00,79.76,79.8,79.49,79.55,69971.0,71.6663,71.7022,71.4237,71.4776,69971.0
2022-03-24 10:45:00,79.54,79.62,79.21,79.25,97746.0,71.4686,71.5405,71.1721,71.208,97746.0
2022-03-24 10:50:00,79.25,79.59,79.23,79.58,59681.0,71.208,71.5135,71.1901,71.5045,59681.0
2022-03-24 10:55:00,79.58,79.64,79.42,79.64,50743.0,71.5045,71.5585,71.3608,71.5585,50743.0
2022-03-24 11:00:00,79.63,79.74,79.25,79.25,107515.0,71.5495,71.6483,71.208,71.208,107515.0
2022-03-24 11:05:00,79.26,79.35,79.07,79.15,68424.0,71.217,71.2979,71.0463,71.1182,68424.0
2022-03-24 11:10:00,79.18,79.26,79.03,79.1,44380.0,71.1451,71.217,71.0104,71.0733,44380.0
2022-03-24 11:15:00,79.11,79.22,79.08,79.16,36986.0,71.0822,71.1811,71.0553,71.1272,36986.0
2022-03-24 11:20:00,79.16,79.29,79.15,79.2,52363.0,71.1272,71.244,71.1182,71.1631,52363.0
2022-03-24 11:25:00,79.19,79.24,78.96,79.03,57495.0,71.1541,71.199,70.9475,71.0104,57495.0
2022-03-24 11:30:00,79.03,79.12,78.92,79.03,83523.0,71.0104,71.0912,70.9115,71.0104,83523.0
2022-03-24 11:35:00,79.01,79.17,79.01,79.04,66091.0,70.9924,71.1361,70.9924,71.0193,66091.0
2022-03-24 11:40:00,79.05,79.2,78.96,79.2,62837.0,71.0283,71.1631,70.9475,71.1631,62837.0
2022-03-24 11:45:00,79.2,79.28,79.05,79.26,46656.0,71.1631,71.235,71.0283,71.217,46656.0
2022-03-24 11:50:00,79.27,79.42,79.24,79.38,25161.0,71.226,71.3608,71.199,71.3248,25161.0
2022-03-24 11:55:00,79.39,79.4,79.22,79.36,35724.0,71.3338,71.3428,71.1811,71.3069,35724.0
2022-03-24 12:00:00,79.34,79.47,79.31,79.44,40350.0,71.2889,71.4057,71.2619,71.3787,40350.0
2022-03-24 12:05:00,79.43,79.44,79.16,79.22,101224.0,71.3698,71.3787,71.1272,71.1811,101224.0
2022-03-24 12:10:00,79.22,79.23,78.97,78.97,60879.0,71.1811,71.1901,70.9564,70.9564,60879.0
2022-03-24 12:15:00,78.96,79.01,78.73,78.85,58521.0,70.9475,70.9924,70.7408,70.8486,58521.0
2022-03-24 12:20:00,78.84,78.95,78.8,78.85,42665.0,70.8396,70.9385,70.8037,70.8486,42665.0
2022-03-24 12:25:00,78.85,79.0,78.82,78.98,31483.0,70.8486,70.9834,70.8217,70.9654,31483.0
2022-03-24 12:30:00,78.97,79.03,78.83,78.86,26492.0,70.9564,71.0104,70.8306,70.8576,26492.0
2022-03-24 12:35:00,78.87,78.88,78.46,78.57,58439.0,70.8666,70.8756,70.4982,70.597,58439.0
2022-03-24 12:40:00,78.59,78.8,78.59,78.64,28151.0,70.615,70.8037,70.615,70.6599,28151.0
2022-03-24 12:45:00,78.64,78.73,78.6,78.7,24397.0,70.6599,70.7408,70.624,70.7138,24397.0
2022-03-24 12:50:00,78.69,78.75,78.63,78.66,27867.0,70.7049,70.7588,70.6509,70.6779,27867.0
2022-03-24 12:55:00,78.66,78.75,78.63,78.67,27194.0,70.6779,70.7588,70.6509,70.6869,27194.0
2022-03-24 13:00:00,78.66,78.68,78.57,78.65,33670.0,70.6779,70.6959,70.597,70.6689,33670.0
2022-03-24 13:05:00,78.66,78.78,78.65,78.76,45591.0,70.6779,70.7857,70.6689,70.7678,45591.0
2022-03-24 13:10:00,78.77,78.79,78.58,78.61,27084.0,70.7767,70.7947,70.606,70.633,27084.0
2022-03-24 13:15:00,78.6,78.6,78.41,78.48,39502.0,70.624,70.624,70.4533,70.5162,39502.0
2022-03-24 13:20:00,78.45,78.46,78.23,78.28,59512.0,70.4892,70.4982,70.2915,70.3365,59512.0
2022-03-24 13:25:00,78.29,78.36,78.22,78.33,55262.0,70.3454,70.4083,70.2825,70.3814,55262.0
2022-03-24 13:30:00,78.34,78.35,78.28,78.28,44227.0,70.3904,70.3994,70.3365,70.3365,44227.0
2022-03-24 13:35:00,78.23,78.24,78.05,78.2,64600.0,70.2915,70.3005,70.1298,70.2646,64600.0
2022-03-24 13:40:00,78.18,78.21,78.03,78.04,42855.0,70.2466,70.2736,70.1118,70.1208,42855.0
2022-03-24 13:45:00,78.04,78.17,78.0,78.12,45817.0,70.1208,70.2376,70.0849,70.1927,45817.0
2022-03-24 13:50:00,78.12,78.17,78.06,78.14,37210.0,70.1927,70.2376,70.1388,70.2107,37210.0
2022-03-24 13:55:00,78.13,78.19,78.04,78.15,52916.0,70.2017,70.2556,70.1208,70.2197,52916.0
2022-03-24 14:00:00,78.15,78.21,78.03,78.05,47769.0,70.2197,70.2736,70.1118,70.1298,47769.0
2022-03-24 14:05:00,78.05,78.16,78.03,78.06,46067.0,70.1298,70.2286,70.1118,70.1388,46067.0
2022-03-24 14:10:00,78.06,78.29,78.03,78.29,47332.0,70.1388,70.3454,70.1118,70.3454,47332.0
2022-03-24 14:15:00,78.3,78.3,78.2,78.21,25980.0,70.3544,70.3544,70.2646,70.2736,25980.0
2022-03-24 14:20:00,78.22,78.24,78.11,78.16,28935.0,70.2825,70.3005,70.1837,70.2286,28935.0
2022-03-24 14:25:00,78.16,78.16,78.0,78.03,40724.0,70.2286,70.2286,70.0849,70.1118,40724.0
2022-03-24 14:30:00,78.02,78.08,78.01,78.03,41124.0,70.1028,70.1568,70.0939,70.1118,41124.0
2022-03-24 14:35:00,78.03,78.12,78.02,78.12,47301.0,70.1118,70.1927,70.1028,70.1927,47301.0
2022-03-24 14:40:00,78.11,78.19,78.07,78.14,46636.0,70.1837,70.2556,70.1478,70.2107,46636.0
2022-03-24 14:45:00,78.15,78.17,78.01,78.01,37239.0,70.2197,70.2376,70.0939,70.0939,37239.0
2022-03-24 14:50:00,78.01,78.04,77.9,77.96,46292.0,70.0939,70.1208,69.995,70.0489,46292.0
2022-03-24 14:55:00,77.95,78.13,77.93,78.09,58523.0,70.0399,70.2017,70.022,70.1657,58523.0
2022-03-24 15:00:00,78.08,78.08,78.0,78.06,37008.0,70.1568,70.1568,70.0849,70.1388,37008.0
2022-03-24 15:05:00,78.06,78.22,78.04,78.2,44411.0,70.1388,70.2825,70.1208,70.2646,44411.0
2022-03-24 15:10:00,78.19,78.29,78.07,78.28,36972.0,70.2556,70.3454,70.1478,70.3365,36972.0
2022-03-24 15:15:00,78.29,78.3,78.09,78.23,54789.0,70.3454,70.3544,70.1657,70.2915,54789.0
2022-03-24 15:20:00,78.22,78.22,78.14,78.14,39860.0,70.2825,70.2825,70.2107,70.2107,39860.0
2022-03-24 15:25:00,78.14,78.27,78.11,78.26,48665.0,70.2107,70.3275,70.1837,70.3185,48665.0
2022-03-24 15:30:00,78.26,78.33,78.22,78.25,39727.0,70.3185,70.3814,70.2825,70.3095,39727.0
2022-03-24 15:35:00,78.25,78.3,78.19,78.22,47493.0,70.3095,70.3544,70.2556,70.2825,47493.0
2022-03-24 15:40:00,78.21,78.26,78.13,78.16,51887.0,70.2736,70.3185,70.2017,70.2286,51887.0
2022-03-24 15:45:00,78.15,78.26,78.14,78.2,72073.0,70.2197,70.3185,70.2107,70.2646,72073.0
2022-03-24 15:50:00,78.2,78.25,78.14,78.17,91710.0,70.2646,70.3095,70.2107,70.2376,91710.0
2022-03-24 15:55:00,78.16,78.25,78.16,78.23,190360.0,70.2286,70.3095,70.2286,70.2915,190360.0
2022-03-25 09:30:00,77.42,77.79,77.21,77.53,148022.0,69.5637,69.8962,69.375,69.6626,148022.0
2022-03-25 09:35:00,77.55,77.7,77.27,77.27,66043.0,69.6805,69.8153,69.429,69.429,66043.0
2022-03-25 09:40:00,77.28,77.51,77.19,77.3,54330.0,69.4379,69.6446,69.3571,69.4559,54330.0
2022-03-25 09:45:00,77.27,77.55,77.19,77.45,61677.0,69.429,69.6805,69.3571,69.5907,61677.0
2022-03-25 09:50:00,77.52,77.93,77.52,77.7,79377.0,69.6536,70.022,69.6536,69.8153,79377.0
2022-03-25 09:55:00,77.7,78.08,77.64,78.07,47824.0,69.8153,70.1568,69.7614,70.1478,47824.0
2022-03-25 10:00:00,78.06,78.14,77.74,77.8,33065.0,70.1388,70.2107,69.8513,69.9052,33065.0
2022-03-25 10:05:00,77.81,78.0,77.78,77.87,30972.0,69.9142,70.0849,69.8872,69.9681,30972.0
2022-03-25 10:10:00,77.88,78.17,77.88,78.16,36820.0,69.9771,70.2376,69.9771,70.2286,36820.0
2022-03-25 10:15:00,78.16,78.3,78.07,78.07,36404.0,70.2286,70.3544,70.1478,70.1478,36404.0
2022-03-25 10:20:00,78.07,78.13,77.94,78.04,16742.0,70.1478,70.2017,70.031,70.1208,16742.0
2022-03-25 10:25:00,78.02,78.24,77.98,78.18,20581.0,70.1028,70.3005,70.0669,70.2466,20581.0
2022-03-25 10:30:00,78.17,78.27,78.08,78.22,22696.0,70.2376,70.3275,70.1568,70.2825,22696.0
2022-03-25 10:35:00,78.24,78.25,78.03,78.16,18055.0,70.3005,70.3095,70.1118,70.2286,18055.0
2022-03-25 10:40:00,78.2,78.25,78.08,78.1,13656.0,70.2646,70.3095,70.1568,70.1747,13656.0
2022-03-25 10:45:00,78.1,78.42,78.1,78.4,27426.0,70.1747,70.4623,70.1747,70.4443,27426.0
2022-03-25 10:50:00,78.41,78.49,78.32,78.49,34373.0,70.4533,70.5252,70.3724,70.5252,34373.0
2022-03-25 10:55:00,78.48,78.53,78.32,78.33,29274.0,70.5162,70.5611,70.3724,70.3814,29274.0
2022-03-25 11:00:00,78.31,78.44,78.25,78.37,34989.0,70.3634,70.4802,70.3095,70.4173,34989.0
2022-03-25 11:05:00,78.36,78.5,78.33,78.45,33532.0,70.4083,70.5341,70.3814,70.4892,33532.0
2022-03-25 11:10:00,78.42,78.46,78.24,78.25,26041.0,70.4623,70.4982,70.3005,70.3095,26041.0
2022-03-25 11:15:00,78.23,78.47,78.21,78.47,27724.0,70.2915,70.5072,70.2736,70.5072,27724.0
2022-03-25 11:20:00,78.48,78.58,78.47,78.56,21328.0,70.5162,70.606,70.5072,70.588,21328.0
2022-03-25 11:25:00,78.52,78.7,78.5,78.62,31311.0,70.5521,70.7138,70.5341,70.642,31311.0
2022-03-25 11:30:00,78.61,78.8,78.6,78.67,36617.0,70.633,70.8037,70.624,70.6869,36617.0
2022-03-25 11:35:00,78.67,78.7,78.56,78.58,20068.0,70.6869,70.7138,70.588,70.606,20068.0
2022-03-25 11:40:00,78.59,78.61,78.47,78.49,24563.0,70.615,70.633,70.5072,70.5252,24563.0
2022-03-25 11:45:00,78.5,78.52,78.45,78.45,10410.0,70.5341,70.5521,70.4892,70.4892,10410.0
2022-03-25 11:50:00,78.43,78.52,78.4,78.46,16912.0,70.4712,70.5521,70.4443,70.4982,16912.0
2022-03-25 11:55:00,78.48,78.48,78.34,78.36,15655.0,70.5162,70.5162,70.3904,70.4083,15655.0
2022-03-25 12:00:00,78.35,78.42,78.32,78.42,27779.0,70.3994,70.4623,70.3724,70.4623,27779.0
2022-03-25 12:05:00,78.38,78.46,78.37,78.39,15575.0,70.4263,70.4982,70.4173,70.4353,15575.0
2022-03-25 12:10:00,78.37,78.52,78.34,78.51,18527.0,70.4173,70.5521,70.3904,70.5431,18527.0
2022-03-25 12:15:00,78.48,78.53,78.42,78.44,13930.0,70.5162,70.5611,70.4623,70.4802,13930.0
2022-03-25 12:20:00,78.41,78.42,78.27,78.27,13587.0,70.4533,70.4623,70.3275,70.3275,13587.0
2022-03-25 12:25:00,78.29,78.39,78.28,78.39,10802.0,70.3454,70.4353,70.3365,70.4353,10802.0
2022-03-25 12:30:00,78.38,78.54,78.37,78.51,21289.0,70.4263,70.5701,70.4173,70.5431,21289.0
2022-03-25 12:35:00,78.5,78.56,78.44,78.52,13276.0,70.5341,70.588,70.4802,70.5521,13276.0
2022-03-25 12:40:00,78.53,78.61,78.51,78.57,7693.0,70.5611,70.633,70.5431,70.597,7693.0
2022-03-25 12:45:00,78.57,78.58,78.38,78.41,13306.0,70.597,70.606,70.4263,70.4533,13306.0
2022-03-25 12:50:00,78.39,78.42,78.33,78.35,17941.0,70.4353,70.4623,70.3814,70.3994,17941.0
2022-03-25 12:55:00,78.32,78.32,78.2,78.24,17370.0,70.3724,70.3724,70.2646,70.3005,17370.0
2022-03-25 13:00:00,78.24,78.25,78.12,78.15,67321.0,70.3005,70.3095,70.1927,70.2197,67321.0
2022-03-25 13:05:00,78.16,78.21,78.11,78.11,23174.0,70.2286,70.2736,70.1837,70.1837,23174.0
2022-03-25 13:10:00,78.11,78.14,78.04,78.06,20048.0,70.1837,70.2107,70.1208,70.1388,20048.0
2022-03-25 13:15:00,78.06,78.06,77.97,77.99,14383.0,70.1388,70.1388,70.0579,70.0759,14383.0
2022-03-25 13:20:00,77.99,78.07,77.99,78.04,19815.0,70.0759,70.1478,70.0759,70.1208,19815.0
2022-03-25 13:25:00,78.04,78.13,78.03,78.11,21767.0,70.1208,70.2017,70.1118,70.1837,21767.0
2022-03-25 13:30:00,78.12,78.16,78.04,78.15,18099.0,70.1927,70.2286,70.1208,70.2197,18099.0
2022-03-25 13:35:00,78.16,78.18,78.07,78.12,22979.0,70.2286,70.2466,70.1478,70.1927,22979.0
2022-03-25 13:40:00,78.12,78.21,78.11,78.18,18947.0,70.1927,70.2736,70.1837,70.2466,18947.0
2022-03-25 13:45:00,78.2,78.3,78.19,78.3,22313.0,70.2646,70.3544,70.2556,70.3544,22313.0
2022-03-25 13:50:00,78.28,78.35,78.2,78.34,24505.0,70.3365,70.3994,70.2646,70.3904,24505.0
2022-03-25 13:55:00,78.34,78.44,78.34,78.44,22892.0,70.3904,70.4802,70.3904,70.4802,22892.0
2022-03-25 14:00:00,78.45,78.46,78.32,78.37,15980.0,70.4892,70.4982,70.3724,70.4173,15980.0
2022-03-25 14:05:00,78.36,78.46,78.36,78.44,18197.0,70.4083,70.4982,70.4083,70.4802,18197.0
2022-03-25 14:10:00,78.44,78.47,78.41,78.47,14751.0,70.4802,70.5072,70.4533,70.5072,14751.0
2022-03-25 14:15:00,78.46,78.52,78.41,78.49,17753.0,70.4982,70.5521,70.4533,70.5252,17753.0
2022-03-25 14:20:00,78.5,78.54,78.45,78.48,10784.0,70.5341,70.5701,70.4892,70.5162,10784.0
2022-03-25 14:25:00,78.48,78.5,78.45,78.45,12870.0,70.5162,70.5341,70.4892,70.4892,12870.0
2022-03-25 14:30:00,78.45,78.5,78.44,78.47,9349.0,70.4892,70.5341,70.4802,70.5072,9349.0
2022-03-25 14:35:00,78.47,78.58,78.47,78.54,10403.0,70.5072,70.606,70.5072,70.5701,10403.0
2022-03-25 14:40:00,78.54,78.57,78.51,78.55,13784.0,70.5701,70.597,70.5431,70.5791,13784.0
2022-03-25 14:45:00,78.54,78.62,78.53,78.62,11013.0,70.5701,70.642,70.5611,70.642,11013.0
2022-03-25 14:50:00,78.6,78.63,78.56,78.62,21408.0,70.624,70.6509,70.588,70.642,21408.0
2022-03-25 14:55:00,78.58,78.66,78.51,78.53,24637.0,70.606,70.6779,70.5431,70.5611,24637.0
2022-03-25 15:00:00,78.51,78.53,78.48,78.53,9358.0,70.5431,70.5611,70.5162,70.5611,9358.0
2022-03-25 15:05:00,78.53,78.56,78.48,78.5,20238.0,70.5611,70.588,70.5162,70.5341,20238.0
2022-03-25 15:10:00,78.5,78.52,78.44,78.5,19321.0,70.5341,70.5521,70.4802,70.5341,19321.0
2022-03-25 15:15:00,78.51,78.56,78.49,78.52,30067.0,70.5431,70.588,70.5252,70.5521,30067.0
2022-03-25 15:20:00,78.52,78.68,78.51,78.65,28989.0,70.5521,70.6959,70.5431,70.6689,28989.0
2022-03-25 15:25:00,78.65,78.73,78.62,78.73,21242.0,70.6689,70.7408,70.642,70.7408,21242.0
2022-03-25 15:30:00,78.72,78.84,78.72,78.84,48831.0,70.7318,70.8396,70.7318,70.8396,48831.0
2022-03-25 15:35:00,78.82,78.91,78.76,78.82,45503.0,70.8217,70.9025,70.7678,70.8217,45503.0
2022-03-25 15:40:00,78.82,78.86,78.77,78.8,56760.0,70.8217,70.8576,70.7767,70.8037,56760.0
2022-03-25 15:45:00,78.8,78.84,78.77,78.82,68684.0,70.8037,70.8396,70.7767,70.8217,68684.0
2022-03-25 15:50:00,78.83,78.97,78.8,78.93,91230.0,70.8306,70.9564,70.8037,70.9205,91230.0
2022-03-25 15:55:00,78.94,79.0,78.92,78.94,226390.0,70.9295,70.9834,70.9115,70.9295,226390.0
2022-03-28 09:30:00,77.86,78.37,77.77,78.32,239327.0,69.9591,70.4173,69.8782,70.3724,239327.0
2022-03-28 09:35:00,78.38,78.54,78.1,78.38,105800.0,70.4263,70.5701,70.1747,70.4263,105800.0
2022-03-28 09:40:00,78.37,78.6,77.94,78.45,113364.0,70.4173,70.624,70.031,70.4892,113364.0
2022-03-28 09:45:00,78.45,78.52,78.18,78.18,82055.0,70.4892,70.5521,70.2466,70.2466,82055.0
2022-03-28 09:50:00,78.17,78.32,78.01,78.02,91802.0,70.2376,70.3724,70.0939,70.1028,91802.0
2022-03-28 09:55:00,78.01,78.19,77.84,78.16,66186.0,70.0939,70.2556,69.9411,70.2286,66186.0
2022-03-28 10:00:00,78.12,78.3,78.01,78.26,53376.0,70.1927,70.3544,70.0939,70.3185,53376.0
2022-03-28 10:05:00,78.28,78.29,77.97,78.17,68616.0,70.3365,70.3454,70.0579,70.2376,68616.0
2022-03-28 10:10:00,78.17,78.23,78.0,78.08,35078.0,70.2376,70.2915,70.0849,70.1568,35078.0
2022-03-28 10:15:00,78.05,78.63,78.05,78.52,66302.0,70.1298,70.6509,70.1298,70.5521,66302.0
2022-03-28 10:20:00,78.58,78.87,78.55,78.75,67956.0,70.606,70.8666,70.5791,70.7588,67956.0
2022-03-28 10:25:00,78.78,78.86,78.5,78.53,33539.0,70.7857,70.8576,70.5341,70.5611,33539.0
2022-03-28 10:30:00,78.57,78.64,78.4,78.5,20023.0,70.597,70.6599,70.4443,70.5341,20023.0
2022-03-28 10:35:00,78.48,78.66,78.41,78.56,28815.0,70.5162,70.6779,70.4533,70.588,28815.0
2022-03-28 10:40:00,78.57,78.7,78.45,78.49,38431.0,70.597,70.7138,70.4892,70.5252,38431.0
2022-03-28 10:45:00,78.48,78.59,78.28,78.31,28919.0,70.5162,70.615,70.3365,70.3634,28919.0
2022-03-28 10:50:00,78.29,78.34,78.2,78.2,23756.0,70.3454,70.3904,70.2646,70.2646,23756.0
2022-03-28 10:55:00,78.2,78.39,78.17,78.34,35942.0,70.2646,70.4353,70.2376,70.3904,35942.0
2022-03-28 11:00:00,78.31,78.68,78.24,78.66,64412.0,70.3634,70.6959,70.3005,70.6779,64412.0
2022-03-28 11:05:00,78.66,78.75,78.52,78.52,53660.0,70.6779,70.7588,70.5521,70.5521,53660.0
2022-03-28 11:10:00,78.51,78.55,78.33,78.36,23441.0,70.5431,70.5791,70.3814,70.4083,23441.0
2022-03-28 11:15:00,78.4,78.5,78.38,78.45,28122.0,70.4443,70.5341,70.4263,70.4892,28122.0
2022-03-28 11:20:00,78.45,78.51,78.36,78.36,21389.0,70.4892,70.5431,70.4083,70.4083,21389.0
2022-03-28 11:25:00,78.37,78.55,78.35,78.51,20975.0,70.4173,70.5791,70.3994,70.5431,20975.0
2022-03-28 11:30:00,78.5,78.59,78.47,78.54,20188.0,70.5341,70.615,70.5072,70.5701,20188.0
2022-03-28 11:35:00,78.54,78.62,78.52,78.57,14724.0,70.5701,70.642,70.5521,70.597,14724.0
2022-03-28 11:40:00,78.55,78.59,78.39,78.4,20021.0,70.5791,70.615,70.4353,70.4443,20021.0
2022-03-28 11:45:00,78.41,78.49,78.35,78.46,38175.0,70.4533,70.5252,70.3994,70.4982,38175.0
2022-03-28 11:50:00,78.47,78.62,78.47,78.54,20735.0,70.5072,70.642,70.5072,70.5701,20735.0
2022-03-28 11:55:00,78.52,78.52,78.38,78.4,12053.0,70.5521,70.5521,70.4263,70.4443,12053.0
2022-03-28 12:00:00,78.39,78.47,78.31,78.36,25937.0,70.4353,70.5072,70.3634,70.4083,25937.0
2022-03-28 12:05:00,78.36,78.44,78.35,78.41,49288.0,70.4083,70.4802,70.3994,70.4533,49288.0
2022-03-28 12:10:00,78.4,78.59,78.4,78.52,14906.0,70.4443,70.615,70.4443,70.5521,14906.0
2022-03-28 12:15:00,78.53,78.58,78.51,78.58,8437.0,70.5611,70.606,70.5431,70.606,8437.0
2022-03-28 12:20:00,78.53,78.55,78.47,78.52,8823.0,70.5611,70.5791,70.5072,70.5521,8823.0
2022-03-28 12:25:00,78.52,78.52,78.38,78.47,13410.0,70.5521,70.5521,70.4263,70.5072,13410.0
2022-03-28 12:30:00,78.47,78.55,78.46,78.51,18390.0,70.5072,70.5791,70.4982,70.5431,18390.0
2022-03-28 12:35:00,78.53,78.53,78.41,78.44,20961.0,70.5611,70.5611,70.4533,70.4802,20961.0
2022-03-28 12:40:00,78.44,78.53,78.44,78.48,15987.0,70.4802,70.5611,70.4802,70.5162,15987.0
2022-03-28 12:45:00,78.5,78.53,78.35,78.39,17045.0,70.5341,70.5611,70.3994,70.4353,17045.0
2022-03-28 12:50:00,78.39,78.39,78.28,78.28,23817.0,70.4353,70.4353,70.3365,70.3365,23817.0
2022-03-28 12:55:00,78.28,78.45,78.25,78.41,91062.0,70.3365,70.4892,70.3095,70.4533,91062.0
2022-03-28 13:00:00,78.39,78.47,78.26,78.43,72062.0,70.4353,70.5072,70.3185,70.4712,72062.0
2022-03-28 13:05:00,78.41,78.48,78.4,78.46,20834.0,70.4533,70.5162,70.4443,70.4982,20834.0
2022-03-28 13:10:00,78.46,78.54,78.45,78.51,17963.0,70.4982,70.5701,70.4892,70.5431,17963.0
2022-03-28 13:15:00,78.48,78.55,78.4,78.43,18232.0,70.5162,70.5791,70.4443,70.4712,18232.0
2022-03-28 13:20:00,78.41,78.52,78.39,78.44,11505.0,70.4533,70.5521,70.4353,70.4802,11505.0
2022-03-28 13:25:00,78.44,78.45,78.24,78.31,49934.0,70.4802,70.4892,70.3005,70.3634,49934.0
2022-03-28 13:30:00,78.32,78.39,78.3,78.32,17836.0,70.3724,70.4353,70.3544,70.3724,17836.0
2022-03-28 13:35:00,78.32,78.37,78.3,78.34,14190.0,70.3724,70.4173,70.3544,70.3904,14190.0
2022-03-28 13:40:00,78.33,78.35,78.27,78.29,23504.0,70.3814,70.3994,70.3275,70.3454,23504.0
2022-03-28 13:45:00,78.29,78.34,78.28,78.31,13757.0,70.3454,70.3904,70.3365,70.3634,13757.0
2022-03-28 13:50:00,78.3,78.31,78.18,78.2,16338.0,70.3544,70.3634,70.2466,70.2646,16338.0
2022-03-28 13:55:00,78.23,78.23,78.08,78.09,20167.0,70.2915,70.2915,70.1568,70.1657,20167.0
2022-03-28 14:00:00,78.1,78.15,78.04,78.1,18470.0,70.1747,70.2197,70.1208,70.1747,18470.0
2022-03-28 14:05:00,78.1,78.15,78.07,78.11,12247.0,70.1747,70.2197,70.1478,70.1837,12247.0
2022-03-28 14:10:00,78.12,78.18,78.09,78.11,10946.0,70.1927,70.2466,70.1657,70.1837,10946.0
2022-03-28 14:15:00,78.12,78.13,77.98,78.02,22849.0,70.1927,70.2017,70.0669,70.1028,22849.0
2022-03-28 14:20:00,77.99,78.09,77.91,78.03,14007.0,70.0759,70.1657,70.004,70.1118,14007.0
2022-03-28 14:25:00,78.01,78.11,78.0,78.1,15169.0,70.0939,70.1837,70.0849,70.1747,15169.0
2022-03-28 14:30:00,78.09,78.26,78.07,78.24,19864.0,70.1657,70.3185,70.1478,70.3005,19864.0
2022-03-28 14:35:00,78.23,78.33,78.21,78.29,12991.0,70.2915,70.3814,70.2736,70.3454,12991.0
2022-03-28 14:40:00,78.29,78.42,78.29,78.37,27151.0,70.3454,70.4623,70.3454,70.4173,27151.0
2022-03-28 14:45:00,78.38,78.46,78.38,78.44,23457.0,70.4263,70.4982,70.4263,70.4802,23457.0
2022-03-28 14:50:00,78.43,78.43,78.17,78.3,37540.0,70.4712,70.4712,70.2376,70.3544,37540.0
2022-03-28 14:55:00,78.3,78.32,78.19,78.2,31388.0,70.3544,70.3724,70.2556,70.2646,31388.0
2022-03-28 15:00:00,78.19,78.2,78.06,78.08,37092.0,70.2556,70.2646,70.1388,70.1568,37092.0
2022-03-28 15:05:00,78.09,78.14,78.01,78.06,46730.0,70.1657,70.2107,70.0939,70.1388,46730.0
2022-03-28 15:10:00,78.06,78.21,78.06,78.19,16825.0,70.1388,70.2736,70.1388,70.2556,16825.0
2022-03-28 15:15:00,78.17,78.2,78.14,78.19,18980.0,70.2376,70.2646,70.2107,70.2556,18980.0
2022-03-28 15:20:00,78.2,78.2,78.0,78.01,24811.0,70.2646,70.2646,70.0849,70.0939,24811.0
2022-03-28 15:25:00,78.0,78.0,77.83,77.87,30855.0,70.0849,70.0849,69.9321,69.9681,30855.0
2022-03-28 15:30:00,77.86,77.97,77.84,77.86,50402.0,69.9591,70.0579,69.9411,69.9591,50402.0
2022-03-28 15:35:00,77.85,78.03,77.82,77.97,56828.0,69.9501,70.1118,69.9231,70.0579,56828.0
2022-03-28 15:40:00,77.96,77.96,77.85,77.86,70237.0,70.0489,70.0489,69.9501,69.9591,70237.0
2022-03-28 15:45:00,77.87,77.97,77.84,77.95,50736.0,69.9681,70.0579,69.9411,70.0399,50736.0
2022-03-28 15:50:00,77.95,78.03,77.95,78.03,95310.0,70.0399,70.1118,70.0399,70.1118,95310.0
2022-03-28 15:55:00,78.03,78.17,78.01,78.13,236907.0,70.1118,70.2376,70.0939,70.2017,236907.0
2022-03-29 09:30:00,75.77,76.24,75.13,75.24,591571.0,68.0812,68.5035,67.5061,67.6049,591571.0
2022-03-29 09:35:00,75.27,75.99,75.27,75.72,204778.0,67.6319,68.2788,67.6319,68.0362,204778.0
2022-03-29 09:40:00,75.74,75.93,75.21,75.87,177130.0,68.0542,68.2249,67.578,68.171,177130.0
2022-03-29 09:45:00,75.9,76.31,75.85,76.14,138841.0,68.198,68.5664,68.153,68.4136,138841.0
2022-03-29 09:50:00,76.16,76.23,75.89,76.13,148545.0,68.4316,68.4945,68.189,68.4046,148545.0
2022-03-29 09:55:00,76.11,76.76,76.07,76.75,175344.0,68.3867,68.9707,68.3507,68.9617,175344.0
2022-03-29 10:00:00,76.71,76.9,76.44,76.7,80184.0,68.9258,69.0965,68.6832,68.9168,80184.0
2022-03-29 10:05:00,76.69,76.94,76.65,76.91,55665.0,68.9078,69.1324,68.8719,69.1055,55665.0
2022-03-29 10:10:00,76.9,77.3,76.88,77.25,100880.0,69.0965,69.4559,69.0785,69.411,100880.0
2022-03-29 10:15:00,77.27,77.34,76.96,77.04,70476.0,69.429,69.4918,69.1504,69.2223,70476.0
2022-03-29 10:20:00,77.03,77.19,76.9,77.16,50345.0,69.2133,69.3571,69.0965,69.3301,50345.0
2022-03-29 10:25:00,77.14,77.58,77.13,77.34,54483.0,69.3121,69.7075,69.3032,69.4918,54483.0
2022-03-29 10:30:00,77.35,77.51,77.23,77.41,56717.0,69.5008,69.6446,69.393,69.5547,56717.0
2022-03-29 10:35:00,77.41,77.6,77.25,77.56,56519.0,69.5547,69.7255,69.411,69.6895,56519.0
2022-03-29 10:40:00,77.57,77.62,77.36,77.44,106063.0,69.6985,69.7434,69.5098,69.5817,106063.0
2022-03-29 10:45:00,77.45,77.58,77.35,77.53,83969.0,69.5907,69.7075,69.5008,69.6626,83969.0
2022-03-29 10:50:00,77.53,77.54,77.37,77.46,23323.0,69.6626,69.6716,69.5188,69.5997,23323.0
2022-03-29 10:55:00,77.48,77.59,77.39,77.45,37477.0,69.6176,69.7165,69.5368,69.5907,37477.0
2022-03-29 11:00:00,77.44,77.56,76.71,77.43,111492.0,69.5817,69.6895,68.9258,69.5727,111492.0
2022-03-29 11:05:00,77.43,77.59,77.41,77.51,32606.0,69.5727,69.7165,69.5547,69.6446,32606.0
2022-03-29 11:10:00,77.48,77.58,77.43,77.46,27938.0,69.6176,69.7075,69.5727,69.5997,27938.0
2022-03-29 11:15:00,77.47,77.57,77.43,77.48,37531.0,69.6087,69.6985,69.5727,69.6176,37531.0
2022-03-29 11:20:00,77.5,77.59,77.46,77.55,24127.0,69.6356,69.7165,69.5997,69.6805,24127.0
2022-03-29 11:25:00,77.54,77.59,77.36,77.52,48203.0,69.6716,69.7165,69.5098,69.6536,48203.0
2022-03-29 11:30:00,77.53,77.59,77.44,77.55,27251.0,69.6626,69.7165,69.5817,69.6805,27251.0
2022-03-29 11:35:00,77.55,77.61,77.46,77.49,40002.0,69.6805,69.7344,69.5997,69.6266,40002.0
2022-03-29 11:40:00,77.48,77.48,77.19,77.24,31623.0,69.6176,69.6176,69.3571,69.402,31623.0
2022-03-29 11:45:00,77.24,77.3,77.13,77.29,24187.0,69.402,69.4559,69.3032,69.4469,24187.0
2022-03-29 11:50:00,77.29,77.38,77.27,77.38,17010.0,69.4469,69.5278,69.429,69.5278,17010.0
2022-03-29 11:55:00,77.37,77.43,77.25,77.43,31746.0,69.5188,69.5727,69.411,69.5727,31746.0
2022-03-29 12:00:00,77.43,77.51,77.39,77.43,18078.0,69.5727,69.6446,69.5368,69.5727,18078.0
2022-03-29 12:05:00,77.43,77.44,77.22,77.24,20110.0,69.5727,69.5817,69.384,69.402,20110.0
2022-03-29 12:10:00,77.23,77.27,77.17,77.27,20080.0,69.393,69.429,69.3391,69.429,20080.0
2022-03-29 12:15:00,77.28,77.42,77.26,77.42,26621.0,69.4379,69.5637,69.42,69.5637,26621.0
2022-03-29 12:20:00,77.42,77.45,77.34,77.43,23993.0,69.5637,69.5907,69.4918,69.5727,23993.0
2022-03-29 12:25:00,77.43,77.58,77.42,77.57,31015.0,69.5727,69.7075,69.5637,69.6985,31015.0
2022-03-29 12:30:00,77.56,77.69,77.5,77.69,31064.0,69.6895,69.8063,69.6356,69.8063,31064.0
2022-03-29 12:35:00,77.71,77.76,77.66,77.73,30894.0,69.8243,69.8692,69.7794,69.8423,30894.0
2022-03-29 12:40:00,77.75,77.86,77.72,77.83,36820.0,69.8602,69.9591,69.8333,69.9321,36820.0
2022-03-29 12:45:00,77.81,77.85,77.68,77.68,15553.0,69.9142,69.9501,69.7973,69.7973,15553.0
2022-03-29 12:50:00,77.69,77.72,77.64,77.7,16419.0,69.8063,69.8333,69.7614,69.8153,16419.0
2022-03-29 12:55:00,77.71,77.74,77.67,77.71,13710.0,69.8243,69.8513,69.7884,69.8243,13710.0
2022-03-29 13:00:00,77.72,77.8,77.64,77.8,32404.0,69.8333,69.9052,69.7614,69.9052,32404.0
2022-03-29 13:05:00,77.78,77.87,77.78,77.86,21614.0,69.8872,69.9681,69.8872,69.9591,21614.0
2022-03-29 13:10:00,77.85,77.93,77.81,77.9,23835.0,69.9501,70.022,69.9142,69.995,23835.0
2022-03-29 13:15:00,77.87,77.96,77.85,77.93,15294.0,69.9681,70.0489,69.9501,70.022,15294.0
2022-03-29 13:20:00,77.93,77.94,77.79,77.8,25204.0,70.022,70.031,69.8962,69.9052,25204.0
2022-03-29 13:25:00,77.79,77.95,77.78,77.88,14799.0,69.8962,70.0399,69.8872,69.9771,14799.0
2022-03-29 13:30:00,77.89,77.89,77.81,77.87,13943.0,69.986,69.986,69.9142,69.9681,13943.0
2022-03-29 13:35:00,77.87,77.97,77.84,77.88,15934.0,69.9681,70.0579,69.9411,69.9771,15934.0
2022-03-29 13:40:00,77.87,77.87,77.67,77.69,19388.0,69.9681,69.9681,69.7884,69.8063,19388.0
2022-03-29 13:45:00,77.69,77.76,77.57,77.75,11973.0,69.8063,69.8692,69.6985,69.8602,11973.0
2022-03-29 13:50:00,77.75,77.8,77.72,77.76,9531.0,69.8602,69.9052,69.8333,69.8692,9531.0
2022-03-29 13:55:00,77.76,77.92,77.74,77.91,21234.0,69.8692,70.013,69.8513,70.004,21234.0
2022-03-29 14:00:00,77.91,77.98,77.91,77.96,12633.0,70.004,70.0669,70.004,70.0489,12633.0
2022-03-29 14:05:00,77.97,78.07,77.95,78.04,27955.0,70.0579,70.1478,70.0399,70.1208,27955.0
2022-03-29 14:10:00,78.05,78.08,78.02,78.04,18793.0,70.1298,70.1568,70.1028,70.1208,18793.0
2022-03-29 14:15:00,78.04,78.07,78.03,78.07,15687.0,70.1208,70.1478,70.1118,70.1478,15687.0
2022-03-29 14:20:00,78.07,78.19,77.99,78.19,19099.0,70.1478,70.2556,70.0759,70.2556,19099.0
2022-03-29 14:25:00,78.2,78.25,78.16,78.17,15466.0,70.2646,70.3095,70.2286,70.2376,15466.0
2022-03-29 14:30:00,78.19,78.26,78.19,78.22,15988.0,70.2556,70.3185,70.2556,70.2825,15988.0
2022-03-29 14:35:00,78.23,78.29,78.21,78.26,22869.0,70.2915,70.3454,70.2736,70.3185,22869.0
2022-03-29 14:40:00,78.25,78.28,78.2,78.24,20275.0,70.3095,70.3365,70.2646,70.3005,20275.0
2022-03-29 14:45:00,78.23,78.3,78.15,78.3,25030.0,70.2915,70.3544,70.2197,70.3544,25030.0
2022-03-29 14:50:00,78.3,78.32,78.16,78.18,24208.0,70.3544,70.3724,70.2286,70.2466,24208.0
2022-03-29 14:55:00,78.16,78.25,78.16,78.24,28797.0,70.2286,70.3095,70.2286,70.3005,28797.0
2022-03-29 15:00:00,78.25,78.4,78.24,78.37,24628.0,70.3095,70.4443,70.3005,70.4173,24628.0
2022-03-29 15:05:00,78.38,78.43,78.34,78.37,30729.0,70.4263,70.4712,70.3904,70.4173,30729.0
2022-03-29 15:10:00,78.36,78.39,78.31,78.33,27526.0,70.4083,70.4353,70.3634,70.3814,27526.0
2022-03-29 15:15:00,78.33,78.36,78.24,78.24,26771.0,70.3814,70.4083,70.3005,70.3005,26771.0
2022-03-29 15:20:00,78.24,78.31,78.22,78.26,33559.0,70.3005,70.3634,70.2825,70.3185,33559.0
2022-03-29 15:25:00,78.28,78.33,78.24,78.31,29444.0,70.3365,70.3814,70.3005,70.3634,29444.0
2022-03-29 15:30:00,78.33,78.42,78.27,78.33,45563.0,70.3814,70.4623,70.3275,70.3814,45563.0
2022-03-29 15:35:00,78.33,78.47,78.29,78.34,45372.0,70.3814,70.5072,70.3454,70.3904,45372.0
2022-03-29 15:40:00,78.34,78.35,78.24,78.34,58099.0,70.3904,70.3994,70.3005,70.3904,58099.0
2022-03-29 15:45:00,78.34,78.51,78.33,78.5,56777.0,70.3904,70.5431,70.3814,70.5341,56777.0
2022-03-29 15:50:00,78.51,78.54,78.44,78.46,101351.0,70.5431,70.5701,70.4802,70.4982,101351.0
2022-03-29 15:55:00,78.47,78.58,78.45,78.56,266810.0,70.5072,70.606,70.4892,70.588,266810.0
2022-03-30 09:30:00,78.79,79.92,78.72,79.7,210429.0,70.7947,71.81,70.7318,71.6124,210429.0
2022-03-30 09:35:00,79.73,80.2,79.72,80.07,128164.0,71.6393,72.0616,71.6303,71.9448,128164.0
2022-03-30 09:40:00,80.04,80.19,79.58,79.73,95318.0,71.9179,72.0526,71.5045,71.6393,95318.0
2022-03-30 09:45:00,79.73,79.78,79.3,79.42,63067.0,71.6393,71.6842,71.253,71.3608,63067.0
2022-03-30 09:50:00,79.38,79.56,79.31,79.48,55607.0,71.3248,71.4866,71.2619,71.4147,55607.0
2022-03-30 09:55:00,79.48,79.55,79.36,79.51,44545.0,71.4147,71.4776,71.3069,71.4416,44545.0
2022-03-30 10:00:00,79.48,79.68,79.44,79.44,55677.0,71.4147,71.5944,71.3787,71.3787,55677.0
2022-03-30 10:05:00,79.48,79.57,79.21,79.24,52944.0,71.4147,71.4956,71.1721,71.199,52944.0
2022-03-30 10:10:00,79.24,79.36,78.93,78.93,67654.0,71.199,71.3069,70.9205,70.9205,67654.0
2022-03-30 10:15:00,78.93,79.11,78.87,79.11,94719.0,70.9205,71.0822,70.8666,71.0822,94719.0
2022-03-30 10:20:00,79.12,79.18,78.81,78.92,36508.0,71.0912,71.1451,70.8127,70.9115,36508.0
2022-03-30 10:25:00,78.92,79.0,78.72,78.95,35273.0,70.9115,70.9834,70.7318,70.9385,35273.0
2022-03-30 10:30:00,78.94,78.94,78.76,78.87,27686.0,70.9295,70.9295,70.7678,70.8666,27686.0
2022-03-30 10:35:00,78.89,79.06,78.88,78.99,33892.0,70.8846,71.0373,70.8756,70.9744,33892.0
2022-03-30 10:40:00,78.98,79.07,78.92,79.06,19991.0,70.9654,71.0463,70.9115,71.0373,19991.0
2022-03-30 10:45:00,79.07,79.37,79.07,79.34,36934.0,71.0463,71.3159,71.0463,71.2889,36934.0
2022-03-30 10:50:00,79.34,79.5,79.33,79.48,31546.0,71.2889,71.4327,71.2799,71.4147,31546.0
2022-03-30 10:55:00,79.49,79.7,79.46,79.66,43471.0,71.4237,71.6124,71.3967,71.5764,43471.0
2022-03-30 11:00:00,79.64,79.7,79.51,79.68,33564.0,71.5585,71.6124,71.4416,71.5944,33564.0
2022-03-30 11:05:00,79.69,79.69,79.48,79.49,29890.0,71.6034,71.6034,71.4147,71.4237,29890.0
2022-03-30 11:10:00,79.48,79.59,79.42,79.56,35017.0,71.4147,71.5135,71.3608,71.4866,35017.0
2022-03-30 11:15:00,79.57,79.61,79.42,79.58,21440.0,71.4956,71.5315,71.3608,71.5045,21440.0
2022-03-30 11:20:00,79.56,79.59,79.4,79.51,25572.0,71.4866,71.5135,71.3428,71.4416,25572.0
2022-03-30 11:25:00,79.5,79.5,79.34,79.4,23174.0,71.4327,71.4327,71.2889,71.3428,23174.0
2022-03-30 11:30:00,79.38,79.48,79.33,79.34,23362.0,71.3248,71.4147,71.2799,71.2889,23362.0
2022-03-30 11:35:00,79.32,79.35,79.28,79.3,11822.0,71.2709,71.2979,71.235,71.253,11822.0
2022-03-30 11:40:00,79.3,79.36,79.24,79.26,45934.0,71.253,71.3069,71.199,71.217,45934.0
2022-03-30 11:45:00,79.28,79.39,79.25,79.28,32182.0,71.235,71.3338,71.208,71.235,32182.0
2022-03-30 11:50:00,79.27,79.37,79.27,79.34,14436.0,71.226,71.3159,71.226,71.2889,14436.0
2022-03-30 11:55:00,79.34,79.38,79.2,79.38,45765.0,71.2889,71.3248,71.1631,71.3248,45765.0
2022-03-30 12:00:00,79.36,79.36,79.29,79.31,17995.0,71.3069,71.3069,71.244,71.2619,17995.0
2022-03-30 12:05:00,79.33,79.35,79.25,79.34,22242.0,71.2799,71.2979,71.208,71.2889,22242.0
2022-03-30 12:10:00,79.34,79.38,79.31,79.35,19028.0,71.2889,71.3248,71.2619,71.2979,19028.0
2022-03-30 12:15:00,79.34,79.41,79.22,79.29,25146.0,71.2889,71.3518,71.1811,71.244,25146.0
2022-03-30 12:20:00,79.3,79.32,79.24,79.25,15172.0,71.253,71.2709,71.199,71.208,15172.0
2022-03-30 12:25:00,79.25,79.26,79.11,79.19,22572.0,71.208,71.217,71.0822,71.1541,22572.0
2022-03-30 12:30:00,79.18,79.26,79.17,79.21,18683.0,71.1451,71.217,71.1361,71.1721,18683.0
2022-03-30 12:35:00,79.2,79.28,79.17,79.23,30797.0,71.1631,71.235,71.1361,71.1901,30797.0
2022-03-30 12:40:00,79.24,79.24,79.16,79.19,12252.0,71.199,71.199,71.1272,71.1541,12252.0
2022-03-30 12:45:00,79.19,79.26,79.12,79.12,19454.0,71.1541,71.217,71.0912,71.0912,19454.0
2022-03-30 12:50:00,79.12,79.14,79.08,79.08,19960.0,71.0912,71.1092,71.0553,71.0553,19960.0
2022-03-30 12:55:00,79.09,79.1,79.03,79.08,15836.0,71.0643,71.0733,71.0104,71.0553,15836.0
2022-03-30 13:00:00,79.06,79.17,79.06,79.11,9047.0,71.0373,71.1361,71.0373,71.0822,9047.0
2022-03-30 13:05:00,79.1,79.14,79.08,79.13,17886.0,71.0733,71.1092,71.0553,71.1002,17886.0
2022-03-30 13:10:00,79.13,79.13,79.06,79.12,16369.0,71.1002,71.1002,71.0373,71.0912,16369.0
2022-03-30 13:15:00,79.12,79.22,79.11,79.2,20694.0,71.0912,71.1811,71.0822,71.1631,20694.0
2022-03-30 13:20:00,79.21,79.22,79.13,79.15,14922.0,71.1721,71.1811,71.1002,71.1182,14922.0
2022-03-30 13:25:00,79.15,79.17,79.04,79.12,21968.0,71.1182,71.1361,71.0193,71.0912,21968.0
2022-03-30 13:30:00,79.12,79.19,79.09,79.13,22166.0,71.0912,71.1541,71.0643,71.1002,22166.0
2022-03-30 13:35:00,79.13,79.17,79.07,79.13,8567.0,71.1002,71.1361,71.0463,71.1002,8567.0
2022-03-30 13:40:00,79.15,79.23,79.13,79.23,22962.0,71.1182,71.1901,71.1002,71.1901,22962.0
2022-03-30 13:45:00,79.23,79.31,79.22,79.27,29793.0,71.1901,71.2619,71.1811,71.226,29793.0
2022-03-30 13:50:00,79.27,79.29,79.18,79.18,17215.0,71.226,71.244,71.1451,71.1451,17215.0
2022-03-30 13:55:00,79.17,79.22,79.07,79.2,19281.0,71.1361,71.1811,71.0463,71.1631,19281.0
2022-03-30 14:00:00,79.19,79.31,79.16,79.28,23588.0,71.1541,71.2619,71.1272,71.235,23588.0
2022-03-30 14:05:00,79.28,79.28,79.21,79.24,10794.0,71.235,71.235,71.1721,71.199,10794.0
2022-03-30 14:10:00,79.24,79.36,79.24,79.33,10318.0,71.199,71.3069,71.199,71.2799,10318.0
2022-03-30 14:15:00,79.34,79.45,79.31,79.45,12239.0,71.2889,71.3877,71.2619,71.3877,12239.0
2022-03-30 14:20:00,79.46,79.49,79.41,79.49,21923.0,71.3967,71.4237,71.3518,71.4237,21923.0
2022-03-30 14:25:00,79.5,79.57,79.49,79.56,22824.0,71.4327,71.4956,71.4237,71.4866,22824.0
2022-03-30 14:30:00,79.56,79.58,79.52,79.56,13489.0,71.4866,71.5045,71.4506,71.4866,13489.0
2022-03-30 14:35:00,79.55,79.6,79.55,79.58,14831.0,71.4776,71.5225,71.4776,71.5045,14831.0
2022-03-30 14:40:00,79.58,79.59,79.46,79.57,36232.0,71.5045,71.5135,71.3967,71.4956,36232.0
2022-03-30 14:45:00,79.55,79.62,79.51,79.59,28479.0,71.4776,71.5405,71.4416,71.5135,28479.0
2022-03-30 14:50:00,79.57,79.59,79.49,79.51,11418.0,71.4956,71.5135,71.4237,71.4416,11418.0
2022-03-30 14:55:00,79.52,79.54,79.45,79.49,17299.0,71.4506,71.4686,71.3877,71.4237,17299.0
2022-03-30 15:00:00,79.48,79.49,79.35,79.39,25202.0,71.4147,71.4237,71.2979,71.3338,25202.0
2022-03-30 15:05:00,79.37,79.56,79.36,79.54,25367.0,71.3159,71.4866,71.3069,71.4686,25367.0
2022-03-30 15:10:00,79.53,79.55,79.43,79.51,25456.0,71.4596,71.4776,71.3698,71.4416,25456.0
2022-03-30 15:15:00,79.5,79.57,79.46,79.52,25408.0,71.4327,71.4956,71.3967,71.4506,25408.0
2022-03-30 15:20:00,79.52,79.54,79.39,79.42,15623.0,71.4506,71.4686,71.3338,71.3608,15623.0
2022-03-30 15:25:00,79.42,79.5,79.39,79.45,18534.0,71.3608,71.4327,71.3338,71.3877,18534.0
2022-03-30 15:30:00,79.47,79.52,79.47,79.52,29107.0,71.4057,71.4506,71.4057,71.4506,29107.0
2022-03-30 15:35:00,79.52,79.62,79.5,79.59,41373.0,71.4506,71.5405,71.4327,71.5135,41373.0
2022-03-30 15:40:00,79.59,79.7,79.57,79.7,46156.0,71.5135,71.6124,71.4956,71.6124,46156.0
2022-03-30 15:45:00,79.69,79.83,79.67,79.75,63749.0,71.6034,71.7292,71.5854,71.6573,63749.0
2022-03-30 15:50:00,79.74,79.82,79.66,79.78,94271.0,71.6483,71.7202,71.5764,71.6842,94271.0
2022-03-30 15:55:00,79.78,79.96,79.77,79.96,329516.0,71.6842,71.846,71.6753,71.846,329516.0
2022-03-31 09:30:00,79.88,80.5,79.51,80.43,400351.0,71.7741,72.3312,71.4416,72.2683,400351.0
2022-03-31 09:35:00,80.38,80.68,80.3,80.62,103056.0,72.2234,72.4929,72.1515,72.439,103056.0
2022-03-31 09:40:00,80.62,80.68,80.3,80.38,81994.0,72.439,72.4929,72.1515,72.2234,81994.0
2022-03-31 09:45:00,80.4,80.75,80.34,80.59,122846.0,72.2413,72.5558,72.1874,72.4121,122846.0
2022-03-31 09:50:00,80.57,80.57,80.25,80.35,109435.0,72.3941,72.3941,72.1066,72.1964,109435.0
2022-03-31 09:55:00,80.38,80.51,79.81,79.97,58584.0,72.2234,72.3402,71.7112,71.855,58584.0
2022-03-31 10:00:00,79.98,80.31,79.96,80.28,46355.0,71.864,72.1605,71.846,72.1335,46355.0
2022-03-31 10:05:00,80.25,80.26,79.89,79.89,43084.0,72.1066,72.1155,71.7831,71.7831,43084.0
2022-03-31 10:10:00,79.88,80.04,79.85,79.9,26927.0,71.7741,71.9179,71.7471,71.7921,26927.0
2022-03-31 10:15:00,79.9,79.96,79.63,79.67,39544.0,71.7921,71.846,71.5495,71.5854,39544.0
2022-03-31 10:20:00,79.67,80.06,79.65,79.99,59605.0,71.5854,71.9358,71.5674,71.8729,59605.0
2022-03-31 10:25:00,80.01,80.22,79.98,80.17,56410.0,71.8909,72.0796,71.864,72.0347,56410.0
2022-03-31 10:30:00,80.15,80.19,79.97,80.19,49104.0,72.0167,72.0526,71.855,72.0526,49104.0
2022-03-31 10:35:00,80.19,80.56,80.13,80.56,53995.0,72.0526,72.3851,71.9987,72.3851,53995.0
2022-03-31 10:40:00,80.58,80.59,80.37,80.48,32345.0,72.4031,72.4121,72.2144,72.3132,32345.0
2022-03-31 10:45:00,80.48,80.53,80.38,80.43,52404.0,72.3132,72.3581,72.2234,72.2683,52404.0
2022-03-31 10:50:00,80.41,80.55,80.31,80.52,35361.0,72.2503,72.3761,72.1605,72.3492,35361.0
2022-03-31 10:55:00,80.51,80.71,80.49,80.66,28120.0,72.3402,72.5199,72.3222,72.4749,28120.0
2022-03-31 11:00:00,80.67,80.83,80.62,80.62,69510.0,72.4839,72.6277,72.439,72.439,69510.0
2022-03-31 11:05:00,80.64,80.75,80.52,80.72,27518.0,72.457,72.5558,72.3492,72.5289,27518.0
2022-03-31 11:10:00,80.73,80.86,80.73,80.77,36950.0,72.5378,72.6547,72.5378,72.5738,36950.0
2022-03-31 11:15:00,80.77,80.81,80.68,80.79,65659.0,72.5738,72.6097,72.4929,72.5918,65659.0
2022-03-31 11:20:00,80.8,80.97,80.8,80.94,48924.0,72.6007,72.7535,72.6007,72.7265,48924.0
2022-03-31 11:25:00,80.95,81.1,80.95,81.07,90104.0,72.7355,72.8703,72.7355,72.8433,90104.0
2022-03-31 11:30:00,81.05,81.05,80.87,80.9,38540.0,72.8254,72.8254,72.6636,72.6906,38540.0
2022-03-31 11:35:00,80.89,80.89,80.71,80.74,21578.0,72.6816,72.6816,72.5199,72.5468,21578.0
2022-03-31 11:40:00,80.74,80.97,80.74,80.97,21896.0,72.5468,72.7535,72.5468,72.7535,21896.0
2022-03-31 11:45:00,80.96,81.02,80.89,80.99,31880.0,72.7445,72.7984,72.6816,72.7715,31880.0
2022-03-31 11:50:00,81.0,81.03,80.93,81.02,38969.0,72.7804,72.8074,72.7175,72.7984,38969.0
2022-03-31 11:55:00,81.02,81.14,81.02,81.1,34732.0,72.7984,72.9062,72.7984,72.8703,34732.0
2022-03-31 12:00:00,81.12,81.14,80.99,81.0,42528.0,72.8883,72.9062,72.7715,72.7804,42528.0
2022-03-31 12:05:00,80.99,80.99,80.8,80.83,59082.0,72.7715,72.7715,72.6007,72.6277,59082.0
2022-03-31 12:10:00,80.82,80.86,80.64,80.79,56401.0,72.6187,72.6547,72.457,72.5918,56401.0
2022-03-31 12:15:00,80.79,80.79,80.67,80.68,18236.0,72.5918,72.5918,72.4839,72.4929,18236.0
2022-03-31 12:20:00,80.67,80.72,80.53,80.54,29615.0,72.4839,72.5289,72.3581,72.3671,29615.0
2022-03-31 12:25:00,80.52,80.55,80.44,80.46,17483.0,72.3492,72.3761,72.2773,72.2952,17483.0
2022-03-31 12:30:00,80.43,80.55,80.43,80.52,20847.0,72.2683,72.3761,72.2683,72.3492,20847.0
2022-03-31 12:35:00,80.52,80.55,80.47,80.53,15378.0,72.3492,72.3761,72.3042,72.3581,15378.0
2022-03-31 12:40:00,80.53,80.61,80.51,80.61,12101.0,72.3581,72.43,72.3402,72.43,12101.0
2022-03-31 12:45:00,80.63,80.79,80.62,80.77,15858.0,72.448,72.5918,72.439,72.5738,15858.0
2022-03-31 12:50:00,80.78,80.82,80.76,80.78,16719.0,72.5828,72.6187,72.5648,72.5828,16719.0
2022-03-31 12:55:00,80.78,80.86,80.77,80.86,15325.0,72.5828,72.6547,72.5738,72.6547,15325.0
2022-03-31 13:00:00,80.86,80.88,80.77,80.83,9448.0,72.6547,72.6726,72.5738,72.6277,9448.0
2022-03-31 13:05:00,80.84,81.03,80.83,81.03,28166.0,72.6367,72.8074,72.6277,72.8074,28166.0
2022-03-31 13:10:00,81.04,81.06,80.98,80.99,17576.0,72.8164,72.8344,72.7625,72.7715,17576.0
2022-03-31 13:15:00,80.98,81.03,80.87,80.91,59980.0,72.7625,72.8074,72.6636,72.6996,59980.0
2022-03-31 13:20:00,80.92,80.98,80.89,80.94,23063.0,72.7086,72.7625,72.6816,72.7265,23063.0
2022-03-31 13:25:00,80.94,81.01,80.86,80.88,37073.0,72.7265,72.7894,72.6547,72.6726,37073.0
2022-03-31 13:30:00,80.85,81.01,80.84,80.86,18611.0,72.6457,72.7894,72.6367,72.6547,18611.0
2022-03-31 13:35:00,80.85,80.89,80.8,80.86,16495.0,72.6457,72.6816,72.6007,72.6547,16495.0
2022-03-31 13:40:00,80.88,80.9,80.81,80.87,12795.0,72.6726,72.6906,72.6097,72.6636,12795.0
2022-03-31 13:45:00,80.86,80.88,80.81,80.85,17271.0,72.6547,72.6726,72.6097,72.6457,17271.0
2022-03-31 13:50:00,80.86,80.87,80.79,80.82,12173.0,72.6547,72.6636,72.5918,72.6187,12173.0
2022-03-31 13:55:00,80.82,80.9,80.81,80.81,16063.0,72.6187,72.6906,72.6097,72.6097,16063.0
2022-03-31 14:00:00,80.81,80.87,80.79,80.82,20093.0,72.6097,72.6636,72.5918,72.6187,20093.0
2022-03-31 14:05:00,80.83,80.85,80.73,80.73,14342.0,72.6277,72.6457,72.5378,72.5378,14342.0
2022-03-31 14:10:00,80.77,80.78,80.61,80.61,20916.0,72.5738,72.5828,72.43,72.43,20916.0
2022-03-31 14:15:00,80.61,80.63,80.46,80.47,26396.0,72.43,72.448,72.2952,72.3042,26396.0
2022-03-31 14:20:00,80.48,80.56,80.46,80.56,21759.0,72.3132,72.3851,72.2952,72.3851,21759.0
2022-03-31 14:25:00,80.58,80.58,80.5,80.52,9846.0,72.4031,72.4031,72.3312,72.3492,9846.0
2022-03-31 14:30:00,80.53,80.55,80.39,80.4,15803.0,72.3581,72.3761,72.2323,72.2413,15803.0
2022-03-31 14:35:00,80.41,80.5,80.38,80.4,14682.0,72.2503,72.3312,72.2234,72.2413,14682.0
2022-03-31 14:40:00,80.41,80.41,80.24,80.33,25956.0,72.2503,72.2503,72.0976,72.1784,25956.0
2022-03-31 14:45:00,80.33,80.41,80.29,80.4,20285.0,72.1784,72.2503,72.1425,72.2413,20285.0
2022-03-31 14:50:00,80.38,80.51,80.38,80.46,10679.0,72.2234,72.3402,72.2234,72.2952,10679.0
2022-03-31 14:55:00,80.46,80.55,80.39,80.41,11830.0,72.2952,72.3761,72.2323,72.2503,11830.0
2022-03-31 15:00:00,80.41,80.48,80.4,80.45,14582.0,72.2503,72.3132,72.2413,72.2863,14582.0
2022-03-31 15:05:00,80.44,80.44,80.35,80.38,18548.0,72.2773,72.2773,72.1964,72.2234,18548.0
2022-03-31 15:10:00,80.39,80.48,80.37,80.38,15407.0,72.2323,72.3132,72.2144,72.2234,15407.0
2022-03-31 15:15:00,80.38,80.38,80.33,80.35,10507.0,72.2234,72.2234,72.1784,72.1964,10507.0
2022-03-31 15:20:00,80.34,80.34,80.23,80.26,16241.0,72.1874,72.1874,72.0886,72.1155,16241.0
2022-03-31 15:25:00,80.26,80.27,80.22,80.22,21691.0,72.1155,72.1245,72.0796,72.0796,21691.0
2022-03-31 15:30:00,80.22,80.28,80.09,80.14,32382.0,72.0796,72.1335,71.9628,72.0077,32382.0
2022-03-31 15:35:00,80.14,80.21,80.04,80.07,80657.0,72.0077,72.0706,71.9179,71.9448,80657.0
2022-03-31 15:40:00,80.08,80.08,79.69,79.69,135716.0,71.9538,71.9538,71.6034,71.6034,135716.0
2022-03-31 15:45:00,79.69,79.79,79.62,79.72,111180.0,71.6034,71.6932,71.5405,71.6303,111180.0
2022-03-31 15:50:00,79.71,79.78,79.61,79.75,182420.0,71.6213,71.6842,71.5315,71.6573,182420.0
2022-03-31 15:55:00,79.76,79.82,79.45,79.45,587139.0,71.6663,71.7202,71.3877,71.3877,587139.0
2022-04-01 09:30:00,78.79,79.73,78.74,79.68,227639.0,70.7947,71.6393,70.7498,71.5944,227639.0
2022-04-01 09:35:00,79.71,80.23,79.69,79.98,80094.0,71.6213,72.0886,71.6034,71.864,80094.0
2022-04-01 09:40:00,79.97,80.22,79.9,80.08,106599.0,71.855,72.0796,71.7921,71.9538,106599.0
2022-04-01 09:45:00,80.07,80.5,80.07,80.43,42124.0,71.9448,72.3312,71.9448,72.2683,42124.0
2022-04-01 09:50:00,80.44,80.58,80.24,80.24,52199.0,72.2773,72.4031,72.0976,72.0976,52199.0
2022-04-01 09:55:00,80.24,80.42,80.02,80.31,32446.0,72.0976,72.2593,71.8999,72.1605,32446.0
2022-04-01 10:00:00,80.34,80.57,80.33,80.56,35700.0,72.1874,72.3941,72.1784,72.3851,35700.0
2022-04-01 10:05:00,80.55,80.61,80.35,80.4,33129.0,72.3761,72.43,72.1964,72.2413,33129.0
2022-04-01 10:10:00,80.43,80.63,80.35,80.61,43677.0,72.2683,72.448,72.1964,72.43,43677.0
2022-04-01 10:15:00,80.6,80.75,80.53,80.73,41228.0,72.421,72.5558,72.3581,72.5378,41228.0
2022-04-01 10:20:00,80.72,80.87,80.51,80.59,37038.0,72.5289,72.6636,72.3402,72.4121,37038.0
2022-04-01 10:25:00,80.58,80.62,80.4,80.44,22963.0,72.4031,72.439,72.2413,72.2773,22963.0
2022-04-01 10:30:00,80.39,80.4,80.08,80.16,46450.0,72.2323,72.2413,71.9538,72.0257,46450.0
2022-04-01 10:35:00,80.2,80.35,80.11,80.33,21261.0,72.0616,72.1964,71.9808,72.1784,21261.0
2022-04-01 10:40:00,80.31,80.38,80.12,80.21,27021.0,72.1605,72.2234,71.9897,72.0706,27021.0
2022-04-01 10:45:00,80.23,80.42,80.2,80.31,34155.0,72.0886,72.2593,72.0616,72.1605,34155.0
2022-04-01 10:50:00,80.31,80.34,80.16,80.21,37529.0,72.1605,72.1874,72.0257,72.0706,37529.0
2022-04-01 10:55:00,80.19,80.25,80.07,80.15,27988.0,72.0526,72.1066,71.9448,72.0167,27988.0
2022-04-01 11:00:00,80.15,80.28,80.11,80.13,24291.0,72.0167,72.1335,71.9808,71.9987,24291.0
2022-04-01 11:05:00,80.13,80.27,80.12,80.19,32099.0,71.9987,72.1245,71.9897,72.0526,32099.0
2022-04-01 11:10:00,80.2,80.5,80.2,80.49,30732.0,72.0616,72.3312,72.0616,72.3222,30732.0
2022-04-01 11:15:00,80.52,80.71,80.5,80.66,37413.0,72.3492,72.5199,72.3312,72.4749,37413.0
2022-04-01 11:20:00,80.66,80.67,80.53,80.63,20973.0,72.4749,72.4839,72.3581,72.448,20973.0
2022-04-01 11:25:00,80.63,80.74,80.61,80.61,32394.0,72.448,72.5468,72.43,72.43,32394.0
2022-04-01 11:30:00,80.56,80.56,80.26,80.41,28414.0,72.3851,72.3851,72.1155,72.2503,28414.0
2022-04-01 11:35:00,80.43,80.63,80.36,80.63,29597.0,72.2683,72.448,72.2054,72.448,29597.0
2022-04-01 11:40:00,80.62,80.67,80.49,80.53,24382.0,72.439,72.4839,72.3222,72.3581,24382.0
2022-04-01 11:45:00,80.52,80.53,80.43,80.46,19353.0,72.3492,72.3581,72.2683,72.2952,19353.0
2022-04-01 11:50:00,80.47,80.47,80.34,80.41,25728.0,72.3042,72.3042,72.1874,72.2503,25728.0
2022-04-01 11:55:00,80.42,80.54,80.42,80.53,24766.0,72.2593,72.3671,72.2593,72.3581,24766.0
2022-04-01 12:00:00,80.53,80.71,80.48,80.7,21178.0,72.3581,72.5199,72.3132,72.5109,21178.0
2022-04-01 12:05:00,80.7,80.7,80.43,80.46,20660.0,72.5109,72.5109,72.2683,72.2952,20660.0
2022-04-01 12:10:00,80.47,80.53,80.38,80.48,35346.0,72.3042,72.3581,72.2234,72.3132,35346.0
2022-04-01 12:15:00,80.48,80.7,80.44,80.69,29835.0,72.3132,72.5109,72.2773,72.5019,29835.0
2022-04-01 12:20:00,80.68,80.69,80.57,80.61,41982.0,72.4929,72.5019,72.3941,72.43,41982.0
2022-04-01 12:25:00,80.61,80.7,80.57,80.67,27059.0,72.43,72.5109,72.3941,72.4839,27059.0
2022-04-01 12:30:00,80.67,80.72,80.61,80.67,27483.0,72.4839,72.5289,72.43,72.4839,27483.0
2022-04-01 12:35:00,80.69,80.89,80.67,80.88,47809.0,72.5019,72.6816,72.4839,72.6726,47809.0
2022-04-01 12:40:00,80.87,81.22,80.86,81.2,81417.0,72.6636,72.9781,72.6547,72.9602,81417.0
2022-04-01 12:45:00,81.2,81.26,81.09,81.1,65280.0,72.9602,73.0141,72.8613,72.8703,65280.0
2022-04-01 12:50:00,81.1,81.37,81.06,81.36,54632.0,72.8703,73.1129,72.8344,73.1039,54632.0
2022-04-01 12:55:00,81.36,81.4,81.24,81.35,98527.0,73.1039,73.1399,72.9961,73.0949,98527.0
2022-04-01 13:00:00,81.37,81.43,81.32,81.42,38647.0,73.1129,73.1668,73.068,73.1578,38647.0
2022-04-01 13:05:00,81.41,81.42,81.23,81.33,90576.0,73.1488,73.1578,72.9871,73.077,90576.0
2022-04-01 13:10:00,81.3,81.31,81.07,81.18,29694.0,73.05,73.059,72.8433,72.9422,29694.0
2022-04-01 13:15:00,81.18,81.23,81.11,81.13,26415.0,72.9422,72.9871,72.8793,72.8973,26415.0
2022-04-01 13:20:00,81.13,81.14,80.88,80.93,23284.0,72.8973,72.9062,72.6726,72.7175,23284.0
2022-04-01 13:25:00,80.93,81.13,80.93,81.12,32172.0,72.7175,72.8973,72.7175,72.8883,32172.0
2022-04-01 13:30:00,81.13,81.27,81.01,81.26,42941.0,72.8973,73.023,72.7894,73.0141,42941.0
2022-04-01 13:35:00,81.27,81.3,81.17,81.3,30395.0,73.023,73.05,72.9332,73.05,30395.0
2022-04-01 13:40:00,81.28,81.31,81.25,81.27,23563.0,73.032,73.059,73.0051,73.023,23563.0
2022-04-01 13:45:00,81.28,81.39,81.28,81.36,29446.0,73.032,73.1309,73.032,73.1039,29446.0
2022-04-01 13:50:00,81.36,81.53,81.36,81.51,62021.0,73.1039,73.2567,73.1039,73.2387,62021.0
2022-04-01 13:55:00,81.5,81.67,81.5,81.6,43773.0,73.2297,73.3825,73.2297,73.3196,43773.0
2022-04-01 14:00:00,81.61,81.79,81.58,81.78,40287.0,73.3285,73.4903,73.3016,73.4813,40287.0
2022-04-01 14:05:00,81.78,81.78,81.68,81.7,38778.0,73.4813,73.4813,73.3914,73.4094,38778.0
2022-04-01 14:10:00,81.7,81.71,81.6,81.7,27277.0,73.4094,73.4184,73.3196,73.4094,27277.0
2022-04-01 14:15:00,81.7,81.8,81.66,81.78,47303.0,73.4094,73.4993,73.3735,73.4813,47303.0
2022-04-01 14:20:00,81.77,82.08,81.76,82.08,101562.0,73.4723,73.7509,73.4633,73.7509,101562.0
2022-04-01 14:25:00,82.1,82.3,82.09,82.21,108323.0,73.7688,73.9485,73.7598,73.8677,108323.0
2022-04-01 14:30:00,82.21,82.33,82.15,82.25,87799.0,73.8677,73.9755,73.8137,73.9036,87799.0
2022-04-01 14:35:00,82.25,82.57,82.24,82.51,92547.0,73.9036,74.1911,73.8946,74.1372,92547.0
2022-04-01 14:40:00,82.54,82.58,82.43,82.5,67129.0,74.1642,74.2001,74.0653,74.1282,67129.0
2022-04-01 14:45:00,82.51,82.58,82.45,82.56,69196.0,74.1372,74.2001,74.0833,74.1821,69196.0
2022-04-01 14:50:00,82.55,82.63,82.32,82.47,64648.0,74.1732,74.245,73.9665,74.1013,64648.0
2022-04-01 14:55:00,82.47,82.61,82.44,82.45,81884.0,74.1013,74.2271,74.0743,74.0833,81884.0
2022-04-01 15:00:00,82.45,82.51,82.38,82.49,58837.0,74.0833,74.1372,74.0204,74.1192,58837.0
2022-04-01 15:05:00,82.49,82.51,82.28,82.32,69433.0,74.1192,74.1372,73.9306,73.9665,69433.0
2022-04-01 15:10:00,82.31,82.43,82.3,82.41,90921.0,73.9575,74.0653,73.9485,74.0474,90921.0
2022-04-01 15:15:00,82.42,82.65,82.42,82.61,57387.0,74.0563,74.263,74.0563,74.2271,57387.0
2022-04-01 15:20:00,82.61,82.68,82.58,82.63,67022.0,74.2271,74.29,74.2001,74.245,67022.0
2022-04-01 15:25:00,82.65,82.73,82.65,82.73,63008.0,74.263,74.3349,74.263,74.3349,63008.0
2022-04-01 15:30:00,82.73,82.73,82.55,82.57,124720.0,74.3349,74.3349,74.1732,74.1911,124720.0
2022-04-01 15:35:00,82.58,82.69,82.58,82.65,137225.0,74.2001,74.299,74.2001,74.263,137225.0
2022-04-01 15:40:00,82.65,82.74,82.56,82.61,158554.0,74.263,74.3439,74.1821,74.2271,158554.0
2022-04-01 15:45:00,82.6,82.82,82.6,82.8,208499.0,74.2181,74.4158,74.2181,74.3978,208499.0
2022-04-01 15:50:00,82.8,83.02,82.78,82.84,378919.0,74.3978,74.5955,74.3798,74.4337,378919.0
2022-04-01 15:55:00,82.84,82.92,82.75,82.77,455360.0,74.4337,74.5056,74.3529,74.3708,455360.0
2022-04-04 09:30:00,83.51,83.72,82.67,82.79,340460.0,75.0357,75.2244,74.281,74.3888,340460.0
2022-04-04 09:35:00,82.79,82.84,82.39,82.66,78187.0,74.3888,74.4337,74.0294,74.272,78187.0
2022-04-04 09:40:00,82.69,83.15,82.64,82.73,89607.0,74.299,74.7123,74.254,74.3349,89607.0
2022-04-04 09:45:00,82.72,82.73,82.26,82.26,70461.0,74.3259,74.3349,73.9126,73.9126,70461.0
2022-04-04 09:50:00,82.29,82.32,81.97,82.22,101982.0,73.9395,73.9665,73.652,73.8766,101982.0
2022-04-04 09:55:00,82.23,82.35,82.13,82.2,76273.0,73.8856,73.9935,73.7958,73.8587,76273.0
2022-04-04 10:00:00,82.2,82.34,82.04,82.34,60931.0,73.8587,73.9845,73.7149,73.9845,60931.0
2022-04-04 10:05:00,82.34,82.47,82.16,82.19,44068.0,73.9845,74.1013,73.8227,73.8497,44068.0
2022-04-04 10:10:00,82.18,82.3,82.12,82.27,51089.0,73.8407,73.9485,73.7868,73.9216,51089.0
2022-04-04 10:15:00,82.29,82.42,82.03,82.07,38275.0,73.9395,74.0563,73.7059,73.7419,38275.0
2022-04-04 10:20:00,82.09,82.31,82.02,82.19,82719.0,73.7598,73.9575,73.6969,73.8497,82719.0
2022-04-04 10:25:00,82.17,82.24,82.03,82.2,55175.0,73.8317,73.8946,73.7059,73.8587,55175.0
2022-04-04 10:30:00,82.22,82.29,82.05,82.12,59219.0,73.8766,73.9395,73.7239,73.7868,59219.0
2022-04-04 10:35:00,82.12,82.16,81.71,81.95,61927.0,73.7868,73.8227,73.4184,73.634,61927.0
2022-04-04 10:40:00,81.94,82.15,81.93,82.05,33499.0,73.6251,73.8137,73.6161,73.7239,33499.0
2022-04-04 10:45:00,82.05,82.37,82.05,82.24,73948.0,73.7239,74.0114,73.7239,73.8946,73948.0
2022-04-04 10:50:00,82.22,82.27,82.05,82.25,32463.0,73.8766,73.9216,73.7239,73.9036,32463.0
2022-04-04 10:55:00,82.26,82.27,82.08,82.16,36048.0,73.9126,73.9216,73.7509,73.8227,36048.0
2022-04-04 11:00:00,82.17,82.24,82.09,82.11,33466.0,73.8317,73.8946,73.7598,73.7778,33466.0
2022-04-04 11:05:00,82.11,82.12,81.94,82.05,34807.0,73.7778,73.7868,73.6251,73.7239,34807.0
2022-04-04 11:10:00,82.07,82.1,81.91,81.91,44436.0,73.7419,73.7688,73.5981,73.5981,44436.0
2022-04-04 11:15:00,81.94,82.01,81.82,81.99,56979.0,73.6251,73.688,73.5172,73.67,56979.0
2022-04-04 11:20:00,82.0,82.03,81.77,81.83,39410.0,73.679,73.7059,73.4723,73.5262,39410.0
2022-04-04 11:25:00,81.85,81.88,81.66,81.67,48866.0,73.5442,73.5711,73.3735,73.3825,48866.0
2022-04-04 11:30:00,81.66,81.7,81.51,81.58,48962.0,73.3735,73.4094,73.2387,73.3016,48962.0
2022-04-04 11:35:00,81.59,81.62,81.39,81.42,38076.0,73.3106,73.3375,73.1309,73.1578,38076.0
2022-04-04 11:40:00,81.42,81.43,81.22,81.25,36940.0,73.1578,73.1668,72.9781,73.0051,36940.0
2022-04-04 11:45:00,81.26,81.41,81.25,81.31,31796.0,73.0141,73.1488,73.0051,73.059,31796.0
2022-04-04 11:50:00,81.31,81.35,81.2,81.29,32808.0,73.059,73.0949,72.9602,73.041,32808.0
2022-04-04 11:55:00,81.28,81.4,81.27,81.31,24546.0,73.032,73.1399,73.023,73.059,24546.0
2022-04-04 12:00:00,81.32,81.49,81.21,81.23,44525.0,73.068,73.2207,72.9691,72.9871,44525.0
2022-04-04 12:05:00,81.23,81.29,81.05,81.1,21662.0,72.9871,73.041,72.8254,72.8703,21662.0
2022-04-04 12:10:00,81.1,81.21,81.09,81.21,13197.0,72.8703,72.9691,72.8613,72.9691,13197.0
2022-04-04 12:15:00,81.21,81.33,81.21,81.3,22119.0,72.9691,73.077,72.9691,73.05,22119.0
2022-04-04 12:20:00,81.3,81.41,81.27,81.4,23852.0,73.05,73.1488,73.023,73.1399,23852.0
2022-04-04 12:25:00,81.4,81.45,81.25,81.25,22404.0,73.1399,73.1848,73.0051,73.0051,22404.0
2022-04-04 12:30:00,81.27,81.28,81.15,81.2,33470.0,73.023,73.032,72.9152,72.9602,33470.0
2022-04-04 12:35:00,81.19,81.19,81.05,81.1,26612.0,72.9512,72.9512,72.8254,72.8703,26612.0
2022-04-04 12:40:00,81.1,81.2,81.1,81.17,18891.0,72.8703,72.9602,72.8703,72.9332,18891.0
2022-04-04 12:45:00,81.18,81.21,81.06,81.06,56369.0,72.9422,72.9691,72.8344,72.8344,56369.0
2022-04-04 12:50:00,81.06,81.07,80.77,80.78,73906.0,72.8344,72.8433,72.5738,72.5828,73906.0
2022-04-04 12:55:00,80.78,80.81,80.55,80.58,62991.0,72.5828,72.6097,72.3761,72.4031,62991.0
2022-04-04 13:00:00,80.58,80.59,80.1,80.1,121447.0,72.4031,72.4121,71.9718,71.9718,121447.0
2022-04-04 13:05:00,80.09,80.3,79.83,80.25,197238.0,71.9628,72.1515,71.7292,72.1066,197238.0
2022-04-04 13:10:00,80.26,80.5,80.26,80.42,47949.0,72.1155,72.3312,72.1155,72.2593,47949.0
2022-04-04 13:15:00,80.41,80.56,80.39,80.56,26357.0,72.2503,72.3851,72.2323,72.3851,26357.0
2022-04-04 13:20:00,80.55,80.61,80.48,80.5,44626.0,72.3761,72.43,72.3132,72.3312,44626.0
2022-04-04 13:25:00,80.51,80.53,80.4,80.47,39025.0,72.3402,72.3581,72.2413,72.3042,39025.0
2022-04-04 13:30:00,80.45,80.45,80.18,80.19,74627.0,72.2863,72.2863,72.0437,72.0526,74627.0
2022-04-04 13:35:00,80.19,80.39,80.13,80.32,68732.0,72.0526,72.2323,71.9987,72.1694,68732.0
2022-04-04 13:40:00,80.32,80.57,80.31,80.48,42722.0,72.1694,72.3941,72.1605,72.3132,42722.0
2022-04-04 13:45:00,80.48,80.6,80.43,80.52,38121.0,72.3132,72.421,72.2683,72.3492,38121.0
2022-04-04 13:50:00,80.51,80.52,80.35,80.4,25639.0,72.3402,72.3492,72.1964,72.2413,25639.0
2022-04-04 13:55:00,80.4,80.48,80.37,80.38,35577.0,72.2413,72.3132,72.2144,72.2234,35577.0
2022-04-04 14:00:00,80.36,80.55,80.33,80.48,65698.0,72.2054,72.3761,72.1784,72.3132,65698.0
2022-04-04 14:05:00,80.48,80.57,80.47,80.5,97779.0,72.3132,72.3941,72.3042,72.3312,97779.0
2022-04-04 14:10:00,80.5,80.52,80.37,80.38,26862.0,72.3312,72.3492,72.2144,72.2234,26862.0
2022-04-04 14:15:00,80.4,80.55,80.39,80.48,33319.0,72.2413,72.3761,72.2323,72.3132,33319.0
2022-04-04 14:20:00,80.48,80.53,80.45,80.5,38456.0,72.3132,72.3581,72.2863,72.3312,38456.0
2022-04-04 14:25:00,80.48,80.61,80.47,80.53,67098.0,72.3132,72.43,72.3042,72.3581,67098.0
2022-04-04 14:30:00,80.53,80.56,80.48,80.5,38847.0,72.3581,72.3851,72.3132,72.3312,38847.0
2022-04-04 14:35:00,80.5,80.5,80.35,80.35,40540.0,72.3312,72.3312,72.1964,72.1964,40540.0
2022-04-04 14:40:00,80.34,80.34,80.24,80.29,25557.0,72.1874,72.1874,72.0976,72.1425,25557.0
2022-04-04 14:45:00,80.29,80.41,80.24,80.29,49297.0,72.1425,72.2503,72.0976,72.1425,49297.0
2022-04-04 14:50:00,80.31,80.44,80.3,80.44,30196.0,72.1605,72.2773,72.1515,72.2773,30196.0
2022-04-04 14:55:00,80.43,80.5,80.41,80.43,36122.0,72.2683,72.3312,72.2503,72.2683,36122.0
2022-04-04 15:00:00,80.43,80.51,80.43,80.44,32840.0,72.2683,72.3402,72.2683,72.2773,32840.0
2022-04-04 15:05:00,80.45,80.52,80.44,80.5,141568.0,72.2863,72.3492,72.2773,72.3312,141568.0
2022-04-04 15:10:00,80.49,80.52,80.44,80.48,47900.0,72.3222,72.3492,72.2773,72.3132,47900.0
2022-04-04 15:15:00,80.49,80.51,80.45,80.47,43911.0,72.3222,72.3402,72.2863,72.3042,43911.0
2022-04-04 15:20:00,80.46,80.47,80.38,80.41,38746.0,72.2952,72.3042,72.2234,72.2503,38746.0
2022-04-04 15:25:00,80.44,80.47,80.31,80.35,36345.0,72.2773,72.3042,72.1605,72.1964,36345.0
2022-04-04 15:30:00,80.36,80.55,80.3,80.51,77217.0,72.2054,72.3761,72.1515,72.3402,77217.0
2022-04-04 15:35:00,80.51,80.52,80.43,80.5,85757.0,72.3402,72.3492,72.2683,72.3312,85757.0
2022-04-04 15:40:00,80.49,80.55,80.42,80.51,146186.0,72.3222,72.3761,72.2593,72.3402,146186.0
2022-04-04 15:45:00,80.51,81.12,80.49,81.05,124012.0,72.3402,72.8883,72.3222,72.8254,124012.0
2022-04-04 15:50:00,81.06,81.33,81.01,81.28,184512.0,72.8344,73.077,72.7894,73.032,184512.0
2022-04-04 15:55:00,81.28,81.3,81.18,81.26,278273.0,73.032,73.05,72.9422,73.0141,278273.0
2022-04-05 09:30:00,81.37,82.53,81.25,82.28,312126.0,73.1129,74.1552,73.0051,73.9306,312126.0
2022-04-05 09:35:00,82.28,82.73,82.16,82.7,97751.0,73.9306,74.3349,73.8227,74.3079,97751.0
2022-04-05 09:40:00,82.69,82.78,82.33,82.78,113388.0,74.299,74.3798,73.9755,74.3798,113388.0
2022-04-05 09:45:00,82.73,82.74,82.13,82.36,64488.0,74.3349,74.3439,73.7958,74.0024,64488.0
2022-04-05 09:50:00,82.33,82.51,82.17,82.36,45752.0,73.9755,74.1372,73.8317,74.0024,45752.0
2022-04-05 09:55:00,82.38,82.58,82.38,82.52,44201.0,74.0204,74.2001,74.0204,74.1462,44201.0
2022-04-05 10:00:00,82.52,82.55,82.25,82.31,94013.0,74.1462,74.1732,73.9036,73.9575,94013.0
2022-04-05 10:05:00,82.29,82.32,81.91,82.06,57272.0,73.9395,73.9665,73.5981,73.7329,57272.0
2022-04-05 10:10:00,82.03,82.03,81.53,81.8,72227.0,73.7059,73.7059,73.2567,73.4993,72227.0
2022-04-05 10:15:00,81.77,81.88,81.2,81.73,101073.0,73.4723,73.5711,72.9602,73.4364,101073.0
2022-04-05 10:20:00,81.75,81.75,81.31,81.32,54380.0,73.4543,73.4543,73.059,73.068,54380.0
2022-04-05 10:25:00,81.34,81.48,81.16,81.39,62478.0,73.0859,73.2117,72.9242,73.1309,62478.0
2022-04-05 10:30:00,81.37,81.42,81.2,81.24,50901.0,73.1129,73.1578,72.9602,72.9961,50901.0
2022-04-05 10:35:00,81.23,81.53,81.15,81.41,44082.0,72.9871,73.2567,72.9152,73.1488,44082.0
2022-04-05 10:40:00,81.44,81.52,81.01,81.06,42971.0,73.1758,73.2477,72.7894,72.8344,42971.0
2022-04-05 10:45:00,81.05,81.13,80.93,81.09,46079.0,72.8254,72.8973,72.7175,72.8613,46079.0
2022-04-05 10:50:00,81.09,81.3,81.05,81.17,44569.0,72.8613,73.05,72.8254,72.9332,44569.0
2022-04-05 10:55:00,81.15,81.27,81.09,81.13,40615.0,72.9152,73.023,72.8613,72.8973,40615.0
2022-04-05 11:00:00,81.12,81.19,81.07,81.12,46025.0,72.8883,72.9512,72.8433,72.8883,46025.0
2022-04-05 11:05:00,81.15,81.15,80.98,80.99,80400.0,72.9152,72.9152,72.7625,72.7715,80400.0
2022-04-05 11:10:00,80.98,81.19,80.91,80.96,82077.0,72.7625,72.9512,72.6996,72.7445,82077.0
2022-04-05 11:15:00,80.96,81.19,80.85,81.15,146354.0,72.7445,72.9512,72.6457,72.9152,146354.0
2022-04-05 11:20:00,81.16,81.21,80.94,80.94,79613.0,72.9242,72.9691,72.7265,72.7265,79613.0
2022-04-05 11:25:00,80.94,81.0,80.67,80.73,89186.0,72.7265,72.7804,72.4839,72.5378,89186.0
2022-04-05 11:30:00,80.77,80.85,80.7,80.76,29787.0,72.5738,72.6457,72.5109,72.5648,29787.0
2022-04-05 11:35:00,80.75,81.03,80.73,81.03,46380.0,72.5558,72.8074,72.5378,72.8074,46380.0
2022-04-05 11:40:00,81.03,81.03,80.85,80.93,40481.0,72.8074,72.8074,72.6457,72.7175,40481.0
2022-04-05 11:45:00,80.95,81.04,80.86,80.98,25000.0,72.7355,72.8164,72.6547,72.7625,25000.0
2022-04-05 11:50:00,80.97,80.97,80.71,80.72,46166.0,72.7535,72.7535,72.5199,72.5289,46166.0
2022-04-05 11:55:00,80.7,80.7,80.28,80.31,55826.0,72.5109,72.5109,72.1335,72.1605,55826.0
2022-04-05 12:00:00,80.32,80.39,80.02,80.09,51033.0,72.1694,72.2323,71.8999,71.9628,51033.0
2022-04-05 12:05:00,80.1,80.26,79.94,80.23,56415.0,71.9718,72.1155,71.828,72.0886,56415.0
2022-04-05 12:10:00,80.24,80.51,80.24,80.45,30324.0,72.0976,72.3402,72.0976,72.2863,30324.0
2022-04-05 12:15:00,80.46,80.69,80.46,80.67,24960.0,72.2952,72.5019,72.2952,72.4839,24960.0
2022-04-05 12:20:00,80.66,80.73,80.53,80.54,29250.0,72.4749,72.5378,72.3581,72.3671,29250.0
2022-04-05 12:25:00,80.51,80.51,80.35,80.35,42824.0,72.3402,72.3402,72.1964,72.1964,42824.0
2022-04-05 12:30:00,80.36,80.37,80.11,80.17,39104.0,72.2054,72.2144,71.9808,72.0347,39104.0
2022-04-05 12:35:00,80.16,80.21,80.11,80.14,45178.0,72.0257,72.0706,71.9808,72.0077,45178.0
2022-04-05 12:40:00,80.15,80.2,80.03,80.13,54589.0,72.0167,72.0616,71.9089,71.9987,54589.0
2022-04-05 12:45:00,80.12,80.21,80.07,80.16,45383.0,71.9897,72.0706,71.9448,72.0257,45383.0
2022-04-05 12:50:00,80.15,80.2,80.1,80.19,32478.0,72.0167,72.0616,71.9718,72.0526,32478.0
2022-04-05 12:55:00,80.19,80.19,80.04,80.08,32305.0,72.0526,72.0526,71.9179,71.9538,32305.0
2022-04-05 13:00:00,80.05,80.16,80.04,80.11,30740.0,71.9268,72.0257,71.9179,71.9808,30740.0
2022-04-05 13:05:00,80.11,80.28,80.07,80.28,44335.0,71.9808,72.1335,71.9448,72.1335,44335.0
2022-04-05 13:10:00,80.26,80.32,80.15,80.22,34283.0,72.1155,72.1694,72.0167,72.0796,34283.0
2022-04-05 13:15:00,80.19,80.24,80.13,80.23,32731.0,72.0526,72.0976,71.9987,72.0886,32731.0
2022-04-05 13:20:00,80.23,80.38,80.22,80.3,19748.0,72.0886,72.2234,72.0796,72.1515,19748.0
2022-04-05 13:25:00,80.3,80.39,80.24,80.25,32604.0,72.1515,72.2323,72.0976,72.1066,32604.0
2022-04-05 13:30:00,80.25,80.3,80.1,80.21,47556.0,72.1066,72.1515,71.9718,72.0706,47556.0
2022-04-05 13:35:00,80.21,80.27,80.19,80.2,34428.0,72.0706,72.1245,72.0526,72.0616,34428.0
2022-04-05 13:40:00,80.21,80.36,80.21,80.33,129969.0,72.0706,72.2054,72.0706,72.1784,129969.0
2022-04-05 13:45:00,80.32,80.37,80.28,80.34,37043.0,72.1694,72.2144,72.1335,72.1874,37043.0
2022-04-05 13:50:00,80.35,80.38,80.1,80.16,31965.0,72.1964,72.2234,71.9718,72.0257,31965.0
2022-04-05 13:55:00,80.16,80.25,80.15,80.19,22668.0,72.0257,72.1066,72.0167,72.0526,22668.0
2022-04-05 14:00:00,80.19,80.25,80.11,80.11,30249.0,72.0526,72.1066,71.9808,71.9808,30249.0
2022-04-05 14:05:00,80.11,80.11,79.99,80.07,28242.0,71.9808,71.9808,71.8729,71.9448,28242.0
2022-04-05 14:10:00,80.06,80.1,79.81,79.82,30689.0,71.9358,71.9718,71.7112,71.7202,30689.0
2022-04-05 14:15:00,79.82,79.86,79.67,79.68,31626.0,71.7202,71.7561,71.5854,71.5944,31626.0
2022-04-05 14:20:00,79.69,79.99,79.69,79.95,34283.0,71.6034,71.8729,71.6034,71.837,34283.0
2022-04-05 14:25:00,79.97,80.04,79.88,79.88,29035.0,71.855,71.9179,71.7741,71.7741,29035.0
2022-04-05 14:30:00,79.89,79.94,79.83,79.89,24176.0,71.7831,71.828,71.7292,71.7831,24176.0
2022-04-05 14:35:00,79.89,80.04,79.86,80.04,31736.0,71.7831,71.9179,71.7561,71.9179,31736.0
2022-04-05 14:40:00,80.05,80.05,79.86,79.91,42210.0,71.9268,71.9268,71.7561,71.8011,42210.0
2022-04-05 14:45:00,79.92,80.0,79.86,79.97,38514.0,71.81,71.8819,71.7561,71.855,38514.0
2022-04-05 14:50:00,79.98,80.2,79.96,80.17,35798.0,71.864,72.0616,71.846,72.0347,35798.0
2022-04-05 14:55:00,80.18,80.23,80.1,80.11,52791.0,72.0437,72.0886,71.9718,71.9808,52791.0
2022-04-05 15:00:00,80.11,80.13,79.97,79.97,51289.0,71.9808,71.9987,71.855,71.855,51289.0
2022-04-05 15:05:00,79.97,79.98,79.65,79.77,119177.0,71.855,71.864,71.5674,71.6753,119177.0
2022-04-05 15:10:00,79.77,79.86,79.68,79.68,69532.0,71.6753,71.7561,71.5944,71.5944,69532.0
2022-04-05 15:15:00,79.66,79.74,79.57,79.65,79161.0,71.5764,71.6483,71.4956,71.5674,79161.0
2022-04-05 15:20:00,79.62,79.65,79.39,79.58,128371.0,71.5405,71.5674,71.3338,71.5045,128371.0
2022-04-05 15:25:00,79.58,79.76,79.51,79.73,64946.0,71.5045,71.6663,71.4416,71.6393,64946.0
2022-04-05 15:30:00,79.73,79.85,79.68,79.8,83112.0,71.6393,71.7471,71.5944,71.7022,83112.0
2022-04-05 15:35:00,79.79,79.94,79.72,79.89,87059.0,71.6932,71.828,71.6303,71.7831,87059.0
2022-04-05 15:40:00,79.9,79.98,79.76,79.97,93326.0,71.7921,71.864,71.6663,71.855,93326.0
2022-04-05 15:45:00,79.97,79.99,79.61,79.62,135202.0,71.855,71.8729,71.5315,71.5405,135202.0
2022-04-05 15:50:00,79.61,79.96,79.61,79.96,242982.0,71.5315,71.846,71.5315,71.846,242982.0
2022-04-05 15:55:00,79.96,80.01,79.78,79.86,452994.0,71.846,71.8909,71.6842,71.7561,452994.0
2022-04-06 09:30:00,80.43,81.38,79.96,81.17,250762.0,72.2683,73.1219,71.846,72.9332,250762.0
2022-04-06 09:35:00,81.19,81.2,80.39,80.52,108841.0,72.9512,72.9602,72.2323,72.3492,108841.0
2022-04-06 09:40:00,80.53,80.6,80.18,80.4,62132.0,72.3581,72.421,72.0437,72.2413,62132.0
2022-04-06 09:45:00,80.42,80.46,80.06,80.44,80314.0,72.2593,72.2952,71.9358,72.2773,80314.0
2022-04-06 09:50:00,80.46,81.16,80.41,80.89,98164.0,72.2952,72.9242,72.2503,72.6816,98164.0
2022-04-06 09:55:00,80.9,81.2,80.89,81.06,48395.0,72.6906,72.9602,72.6816,72.8344,48395.0
2022-04-06 10:00:00,81.02,81.06,80.67,80.7,116874.0,72.7984,72.8344,72.4839,72.5109,116874.0
2022-04-06 10:05:00,80.71,80.76,80.47,80.57,52327.0,72.5199,72.5648,72.3042,72.3941,52327.0
2022-04-06 10:10:00,80.54,80.71,80.5,80.5,50398.0,72.3671,72.5199,72.3312,72.3312,50398.0
2022-04-06 10:15:00,80.53,80.63,80.13,80.24,39674.0,72.3581,72.448,71.9987,72.0976,39674.0
2022-04-06 10:20:00,80.22,80.42,80.16,80.27,34797.0,72.0796,72.2593,72.0257,72.1245,34797.0
2022-04-06 10:25:00,80.28,80.29,80.04,80.14,47690.0,72.1335,72.1425,71.9179,72.0077,47690.0
2022-04-06 10:30:00,80.12,80.33,80.09,80.2,54248.0,71.9897,72.1784,71.9628,72.0616,54248.0
2022-04-06 10:35:00,80.21,80.23,79.89,79.93,76827.0,72.0706,72.0886,71.7831,71.819,76827.0
2022-04-06 10:40:00,79.94,79.99,79.69,79.69,71320.0,71.828,71.8729,71.6034,71.6034,71320.0
2022-04-06 10:45:00,79.68,79.79,79.61,79.73,50469.0,71.5944,71.6932,71.5315,71.6393,50469.0
2022-04-06 10:50:00,79.7,80.07,79.69,80.06,40348.0,71.6124,71.9448,71.6034,71.9358,40348.0
2022-04-06 10:55:00,80.07,80.23,80.02,80.1,32449.0,71.9448,72.0886,71.8999,71.9718,32449.0
2022-04-06 11:00:00,80.1,80.49,80.09,80.49,40536.0,71.9718,72.3222,71.9628,72.3222,40536.0
2022-04-06 11:05:00,80.5,80.71,80.49,80.54,48129.0,72.3312,72.5199,72.3222,72.3671,48129.0
2022-04-06 11:10:00,80.55,80.55,80.38,80.39,25860.0,72.3761,72.3761,72.2234,72.2323,25860.0
2022-04-06 11:15:00,80.4,80.66,80.36,80.66,60974.0,72.2413,72.4749,72.2054,72.4749,60974.0
2022-04-06 11:20:00,80.66,80.66,80.3,80.38,41837.0,72.4749,72.4749,72.1515,72.2234,41837.0
2022-04-06 11:25:00,80.38,80.5,80.35,80.4,24529.0,72.2234,72.3312,72.1964,72.2413,24529.0
2022-04-06 11:30:00,80.41,80.55,80.39,80.44,37627.0,72.2503,72.3761,72.2323,72.2773,37627.0
2022-04-06 11:35:00,80.45,80.54,80.43,80.53,24731.0,72.2863,72.3671,72.2683,72.3581,24731.0
2022-04-06 11:40:00,80.54,80.56,80.38,80.48,33172.0,72.3671,72.3851,72.2234,72.3132,33172.0
2022-04-06 11:45:00,80.49,80.76,80.46,80.75,30922.0,72.3222,72.5648,72.2952,72.5558,30922.0
2022-04-06 11:50:00,80.76,80.82,80.67,80.72,38529.0,72.5648,72.6187,72.4839,72.5289,38529.0
2022-04-06 11:55:00,80.73,80.97,80.73,80.9,32828.0,72.5378,72.7535,72.5378,72.6906,32828.0
2022-04-06 12:00:00,80.9,80.95,80.79,80.84,38215.0,72.6906,72.7355,72.5918,72.6367,38215.0
2022-04-06 12:05:00,80.87,80.98,80.73,80.73,50615.0,72.6636,72.7625,72.5378,72.5378,50615.0
2022-04-06 12:10:00,80.73,80.77,80.57,80.59,43939.0,72.5378,72.5738,72.3941,72.4121,43939.0
2022-04-06 12:15:00,80.58,80.72,80.43,80.48,45595.0,72.4031,72.5289,72.2683,72.3132,45595.0
2022-04-06 12:20:00,80.47,80.59,80.36,80.56,22366.0,72.3042,72.4121,72.2054,72.3851,22366.0
2022-04-06 12:25:00,80.56,80.62,80.53,80.58,27372.0,72.3851,72.439,72.3581,72.4031,27372.0
2022-04-06 12:30:00,80.6,80.71,80.59,80.69,35327.0,72.421,72.5199,72.4121,72.5019,35327.0
2022-04-06 12:35:00,80.67,80.67,80.51,80.53,33825.0,72.4839,72.4839,72.3402,72.3581,33825.0
2022-04-06 12:40:00,80.53,80.7,80.51,80.65,34371.0,72.3581,72.5109,72.3402,72.466,34371.0
2022-04-06 12:45:00,80.66,80.74,80.55,80.57,31292.0,72.4749,72.5468,72.3761,72.3941,31292.0
2022-04-06 12:50:00,80.57,80.58,80.48,80.55,46591.0,72.3941,72.4031,72.3132,72.3761,46591.0
2022-04-06 12:55:00,80.55,80.6,80.53,80.54,54678.0,72.3761,72.421,72.3581,72.3671,54678.0
2022-04-06 13:00:00,80.54,80.55,80.24,80.29,38538.0,72.3671,72.3761,72.0976,72.1425,38538.0
2022-04-06 13:05:00,80.29,80.29,80.07,80.16,25879.0,72.1425,72.1425,71.9448,72.0257,25879.0
2022-04-06 13:10:00,80.17,80.17,79.87,79.94,44846.0,72.0347,72.0347,71.7651,71.828,44846.0
2022-04-06 13:15:00,79.96,80.02,79.59,79.6,53306.0,71.846,71.8999,71.5135,71.5225,53306.0
2022-04-06 13:20:00,79.61,79.83,79.59,79.82,38540.0,71.5315,71.7292,71.5135,71.7202,38540.0
2022-04-06 13:25:00,79.84,79.84,79.75,79.81,31490.0,71.7382,71.7382,71.6573,71.7112,31490.0
2022-04-06 13:30:00,79.78,79.88,79.78,79.87,26452.0,71.6842,71.7741,71.6842,71.7651,26452.0
2022-04-06 13:35:00,79.88,79.98,79.86,79.86,34318.0,71.7741,71.864,71.7561,71.7561,34318.0
2022-04-06 13:40:00,79.86,79.94,79.81,79.84,25275.0,71.7561,71.828,71.7112,71.7382,25275.0
2022-04-06 13:45:00,79.84,79.87,79.7,79.71,39999.0,71.7382,71.7651,71.6124,71.6213,39999.0
2022-04-06 13:50:00,79.71,79.79,79.71,79.76,31182.0,71.6213,71.6932,71.6213,71.6663,31182.0
2022-04-06 13:55:00,79.76,79.91,79.76,79.87,26485.0,71.6663,71.8011,71.6663,71.7651,26485.0
2022-04-06 14:00:00,79.88,80.01,79.77,79.86,127564.0,71.7741,71.8909,71.6753,71.7561,127564.0
2022-04-06 14:05:00,79.84,79.86,79.48,79.5,49516.0,71.7382,71.7561,71.4147,71.4327,49516.0
2022-04-06 14:10:00,79.47,79.54,79.3,79.41,53280.0,71.4057,71.4686,71.253,71.3518,53280.0
2022-04-06 14:15:00,79.4,79.42,79.16,79.38,58093.0,71.3428,71.3608,71.1272,71.3248,58093.0
2022-04-06 14:20:00,79.37,79.6,79.36,79.54,42285.0,71.3159,71.5225,71.3069,71.4686,42285.0
2022-04-06 14:25:00,79.53,79.68,79.53,79.54,29102.0,71.4596,71.5944,71.4596,71.4686,29102.0
2022-04-06 14:30:00,79.58,79.9,79.55,79.78,46078.0,71.5045,71.7921,71.4776,71.6842,46078.0
2022-04-06 14:35:00,79.78,79.8,79.47,79.54,52805.0,71.6842,71.7022,71.4057,71.4686,52805.0
2022-04-06 14:40:00,79.52,79.63,79.42,79.63,24632.0,71.4506,71.5495,71.3608,71.5495,24632.0
2022-04-06 14:45:00,79.63,79.83,79.63,79.69,29332.0,71.5495,71.7292,71.5495,71.6034,29332.0
2022-04-06 14:50:00,79.7,79.85,79.69,79.8,36933.0,71.6124,71.7471,71.6034,71.7022,36933.0
2022-04-06 14:55:00,79.81,79.94,79.78,79.81,40741.0,71.7112,71.828,71.6842,71.7112,40741.0
2022-04-06 15:00:00,79.8,79.93,79.8,79.85,37050.0,71.7022,71.819,71.7022,71.7471,37050.0
2022-04-06 15:05:00,79.85,79.88,79.58,79.75,61522.0,71.7471,71.7741,71.5045,71.6573,61522.0
2022-04-06 15:10:00,79.79,79.8,79.58,79.65,27204.0,71.6932,71.7022,71.5045,71.5674,27204.0
2022-04-06 15:15:00,79.65,79.67,79.48,79.5,48244.0,71.5674,71.5854,71.4147,71.4327,48244.0
2022-04-06 15:20:00,79.5,79.62,79.41,79.61,62093.0,71.4327,71.5405,71.3518,71.5315,62093.0
2022-04-06 15:25:00,79.62,79.67,79.53,79.59,41624.0,71.5405,71.5854,71.4596,71.5135,41624.0
2022-04-06 15:30:00,79.59,79.68,79.56,79.61,45343.0,71.5135,71.5944,71.4866,71.5315,45343.0
2022-04-06 15:35:00,79.61,79.8,79.55,79.77,53463.0,71.5315,71.7022,71.4776,71.6753,53463.0
2022-04-06 15:40:00,79.78,79.82,79.59,79.65,70025.0,71.6842,71.7202,71.5135,71.5674,70025.0
2022-04-06 15:45:00,79.64,79.68,79.48,79.5,128573.0,71.5585,71.5944,71.4147,71.4327,128573.0
2022-04-06 15:50:00,79.5,79.75,79.47,79.5,119051.0,71.4327,71.6573,71.4057,71.4327,119051.0
2022-04-06 15:55:00,79.51,79.66,79.3,79.54,634580.0,71.4416,71.5764,71.253,71.4686,634580.0
2022-04-07 09:30:00,79.87,80.08,79.52,79.77,131357.0,71.7651,71.9538,71.4506,71.6753,131357.0
2022-04-07 09:35:00,79.75,80.17,79.65,80.09,70629.0,71.6573,72.0347,71.5674,71.9628,70629.0
2022-04-07 09:40:00,80.05,80.3,79.94,80.18,49788.0,71.9268,72.1515,71.828,72.0437,49788.0
2022-04-07 09:45:00,80.12,80.23,79.89,80.13,31227.0,71.9897,72.0886,71.7831,71.9987,31227.0
2022-04-07 09:50:00,80.1,80.32,80.09,80.22,30146.0,71.9718,72.1694,71.9628,72.0796,30146.0
2022-04-07 09:55:00,80.26,80.28,80.0,80.22,33827.0,72.1155,72.1335,71.8819,72.0796,33827.0
2022-04-07 10:00:00,80.23,80.36,80.03,80.05,25402.0,72.0886,72.2054,71.9089,71.9268,25402.0
2022-04-07 10:05:00,80.03,80.09,79.92,80.05,25906.0,71.9089,71.9628,71.81,71.9268,25906.0
2022-04-07 10:10:00,80.05,80.12,79.73,79.79,26738.0,71.9268,71.9897,71.6393,71.6932,26738.0
2022-04-07 10:15:00,79.8,80.06,79.79,80.0,29096.0,71.7022,71.9358,71.6932,71.8819,29096.0
2022-04-07 10:20:00,79.98,80.22,79.97,80.14,29474.0,71.864,72.0796,71.855,72.0077,29474.0
2022-04-07 10:25:00,80.17,80.34,80.04,80.07,43232.0,72.0347,72.1874,71.9179,71.9448,43232.0
2022-04-07 10:30:00,80.05,80.2,79.85,80.15,41110.0,71.9268,72.0616,71.7471,72.0167,41110.0
2022-04-07 10:35:00,80.13,80.49,80.13,80.47,29718.0,71.9987,72.3222,71.9987,72.3042,29718.0
2022-04-07 10:40:00,80.5,80.62,80.49,80.52,107581.0,72.3312,72.439,72.3222,72.3492,107581.0
2022-04-07 10:45:00,80.52,80.99,80.5,80.91,93575.0,72.3492,72.7715,72.3312,72.6996,93575.0
2022-04-07 10:50:00,80.93,80.93,80.59,80.68,71611.0,72.7175,72.7175,72.4121,72.4929,71611.0
2022-04-07 10:55:00,80.65,80.88,80.65,80.7,81627.0,72.466,72.6726,72.466,72.5109,81627.0
2022-04-07 11:00:00,80.71,80.76,80.59,80.71,61003.0,72.5199,72.5648,72.4121,72.5199,61003.0
2022-04-07 11:05:00,80.69,80.72,80.57,80.72,41651.0,72.5019,72.5289,72.3941,72.5289,41651.0
2022-04-07 11:10:00,80.73,80.8,80.56,80.62,25146.0,72.5378,72.6007,72.3851,72.439,25146.0
2022-04-07 11:15:00,80.62,80.71,80.46,80.66,153274.0,72.439,72.5199,72.2952,72.4749,153274.0
2022-04-07 11:20:00,80.7,80.74,80.63,80.68,66896.0,72.5109,72.5468,72.448,72.4929,66896.0
2022-04-07 11:25:00,80.67,80.83,80.63,80.79,115846.0,72.4839,72.6277,72.448,72.5918,115846.0
2022-04-07 11:30:00,80.8,80.99,80.79,80.8,112288.0,72.6007,72.7715,72.5918,72.6007,112288.0
2022-04-07 11:35:00,80.78,80.91,80.75,80.81,33875.0,72.5828,72.6996,72.5558,72.6097,33875.0
2022-04-07 11:40:00,80.79,81.07,80.74,81.06,84076.0,72.5918,72.8433,72.5468,72.8344,84076.0
2022-04-07 11:45:00,81.05,81.23,81.0,81.04,217163.0,72.8254,72.9871,72.7804,72.8164,217163.0
2022-04-07 11:50:00,81.02,81.38,80.99,81.38,47449.0,72.7984,73.1219,72.7715,73.1219,47449.0
2022-04-07 11:55:00,81.38,81.6,81.31,81.35,65101.0,73.1219,73.3196,73.059,73.0949,65101.0
2022-04-07 12:00:00,81.36,81.45,81.26,81.42,91191.0,73.1039,73.1848,73.0141,73.1578,91191.0
2022-04-07 12:05:00,81.41,81.41,81.19,81.23,42976.0,73.1488,73.1488,72.9512,72.9871,42976.0
2022-04-07 12:10:00,81.23,81.29,81.16,81.21,25744.0,72.9871,73.041,72.9242,72.9691,25744.0
2022-04-07 12:15:00,81.18,81.21,81.1,81.12,23292.0,72.9422,72.9691,72.8703,72.8883,23292.0
2022-04-07 12:20:00,81.12,81.12,80.98,81.03,28730.0,72.8883,72.8883,72.7625,72.8074,28730.0
2022-04-07 12:25:00,81.02,81.04,80.83,80.85,50548.0,72.7984,72.8164,72.6277,72.6457,50548.0
2022-04-07 12:30:00,80.85,80.94,80.8,80.92,28925.0,72.6457,72.7265,72.6007,72.7086,28925.0
2022-04-07 12:35:00,80.92,81.14,80.92,81.13,21831.0,72.7086,72.9062,72.7086,72.8973,21831.0
2022-04-07 12:40:00,81.16,81.32,81.16,81.31,28540.0,72.9242,73.068,72.9242,73.059,28540.0
2022-04-07 12:45:00,81.32,81.61,81.32,81.54,69505.0,73.068,73.3285,73.068,73.2656,69505.0
2022-04-07 12:50:00,81.54,81.57,81.31,81.37,38416.0,73.2656,73.2926,73.059,73.1129,38416.0
2022-04-07 12:55:00,81.37,81.41,81.23,81.23,13798.0,73.1129,73.1488,72.9871,72.9871,13798.0
2022-04-07 13:00:00,81.28,81.37,81.15,81.2,67479.0,73.032,73.1129,72.9152,72.9602,67479.0
2022-04-07 13:05:00,81.2,81.22,81.09,81.09,12503.0,72.9602,72.9781,72.8613,72.8613,12503.0
2022-04-07 13:10:00,81.08,81.15,81.0,81.04,36789.0,72.8523,72.9152,72.7804,72.8164,36789.0
2022-04-07 13:15:00,81.04,81.13,81.01,81.09,20509.0,72.8164,72.8973,72.7894,72.8613,20509.0
2022-04-07 13:20:00,81.06,81.16,80.97,81.13,22971.0,72.8344,72.9242,72.7535,72.8973,22971.0
2022-04-07 13:25:00,81.1,81.16,80.93,80.94,22327.0,72.8703,72.9242,72.7175,72.7265,22327.0
2022-04-07 13:30:00,80.93,80.96,80.88,80.95,17883.0,72.7175,72.7445,72.6726,72.7355,17883.0
2022-04-07 13:35:00,80.95,81.11,80.94,81.06,23537.0,72.7355,72.8793,72.7265,72.8344,23537.0
2022-04-07 13:40:00,81.09,81.14,81.06,81.1,22551.0,72.8613,72.9062,72.8344,72.8703,22551.0
2022-04-07 13:45:00,81.14,81.19,81.05,81.18,19383.0,72.9062,72.9512,72.8254,72.9422,19383.0
2022-04-07 13:50:00,81.16,81.31,81.15,81.23,35400.0,72.9242,73.059,72.9152,72.9871,35400.0
2022-04-07 13:55:00,81.21,81.22,81.04,81.06,25256.0,72.9691,72.9781,72.8164,72.8344,25256.0
2022-04-07 14:00:00,81.07,81.19,81.01,81.16,19712.0,72.8433,72.9512,72.7894,72.9242,19712.0
2022-04-07 14:05:00,81.16,81.34,81.15,81.26,30553.0,72.9242,73.0859,72.9152,73.0141,30553.0
2022-04-07 14:10:00,81.27,81.37,81.23,81.27,26312.0,73.023,73.1129,72.9871,73.023,26312.0
2022-04-07 14:15:00,81.28,81.33,81.14,81.3,70453.0,73.032,73.077,72.9062,73.05,70453.0
2022-04-07 14:20:00,81.28,81.35,81.25,81.26,16112.0,73.032,73.0949,73.0051,73.0141,16112.0
2022-04-07 14:25:00,81.28,81.3,81.2,81.2,47372.0,73.032,73.05,72.9602,72.9602,47372.0
2022-04-07 14:30:00,81.21,81.31,81.2,81.23,28740.0,72.9691,73.059,72.9602,72.9871,28740.0
2022-04-07 14:35:00,81.24,81.26,81.2,81.22,28866.0,72.9961,73.0141,72.9602,72.9781,28866.0
2022-04-07 14:40:00,81.22,81.29,81.19,81.23,29041.0,72.9781,73.041,72.9512,72.9871,29041.0
2022-04-07 14:45:00,81.23,81.3,81.2,81.24,34338.0,72.9871,73.05,72.9602,72.9961,34338.0
2022-04-07 14:50:00,81.25,81.3,81.16,81.23,52209.0,73.0051,73.05,72.9242,72.9871,52209.0
2022-04-07 14:55:00,81.23,81.34,81.22,81.3,30883.0,72.9871,73.0859,72.9781,73.05,30883.0
2022-04-07 15:00:00,81.29,81.32,81.21,81.27,30435.0,73.041,73.068,72.9691,73.023,30435.0
2022-04-07 15:05:00,81.27,81.38,81.22,81.33,25698.0,73.023,73.1219,72.9781,73.077,25698.0
2022-04-07 15:10:00,81.34,81.36,81.29,81.31,24169.0,73.0859,73.1039,73.041,73.059,24169.0
2022-04-07 15:15:00,81.3,81.3,81.18,81.2,29702.0,73.05,73.05,72.9422,72.9602,29702.0
2022-04-07 15:20:00,81.21,81.28,81.15,81.16,46616.0,72.9691,73.032,72.9152,72.9242,46616.0
2022-04-07 15:25:00,81.15,81.16,80.94,80.95,84168.0,72.9152,72.9242,72.7265,72.7355,84168.0
2022-04-07 15:30:00,80.95,81.06,80.91,80.96,47919.0,72.7355,72.8344,72.6996,72.7445,47919.0
2022-04-07 15:35:00,80.95,81.1,80.94,81.07,51512.0,72.7355,72.8703,72.7265,72.8433,51512.0
2022-04-07 15:40:00,81.07,81.08,80.93,80.95,66198.0,72.8433,72.8523,72.7175,72.7355,66198.0
2022-04-07 15:45:00,80.95,81.01,80.91,81.0,108185.0,72.7355,72.7894,72.6996,72.7804,108185.0
2022-04-07 15:50:00,80.99,81.05,80.92,80.98,166822.0,72.7715,72.8254,72.7086,72.7625,166822.0
2022-04-07 15:55:00,80.97,81.06,80.88,81.02,284415.0,72.7535,72.8344,72.6726,72.7984,284415.0
2022-04-08 09:30:00,81.92,82.31,81.39,82.19,152542.0,73.6071,73.9575,73.1309,73.8497,152542.0
2022-04-08 09:35:00,82.22,82.53,82.19,82.25,71771.0,73.8766,74.1552,73.8497,73.9036,71771.0
2022-04-08 09:40:00,82.21,82.23,81.79,81.9,53220.0,73.8677,73.8856,73.4903,73.5891,53220.0
2022-04-08 09:45:00,81.9,81.9,81.64,81.64,35342.0,73.5891,73.5891,73.3555,73.3555,35342.0
2022-04-08 09:50:00,81.66,82.02,81.58,81.89,41927.0,73.3735,73.6969,73.3016,73.5801,41927.0
2022-04-08 09:55:00,81.9,81.97,81.71,81.78,31495.0,73.5891,73.652,73.4184,73.4813,31495.0
2022-04-08 10:00:00,81.78,82.26,81.77,81.97,34941.0,73.4813,73.9126,73.4723,73.652,34941.0
2022-04-08 10:05:00,81.98,82.12,81.9,82.09,43808.0,73.661,73.7868,73.5891,73.7598,43808.0
2022-04-08 10:10:00,82.05,82.45,82.05,82.29,72168.0,73.7239,74.0833,73.7239,73.9395,72168.0
2022-04-08 10:15:00,82.28,82.43,82.15,82.29,68966.0,73.9306,74.0653,73.8137,73.9395,68966.0
2022-04-08 10:20:00,82.26,82.4,82.23,82.25,48664.0,73.9126,74.0384,73.8856,73.9036,48664.0
2022-04-08 10:25:00,82.24,82.35,82.04,82.07,57121.0,73.8946,73.9935,73.7149,73.7419,57121.0
2022-04-08 10:30:00,82.05,82.26,82.0,82.05,37493.0,73.7239,73.9126,73.679,73.7239,37493.0
2022-04-08 10:35:00,82.07,82.12,81.8,81.84,37247.0,73.7419,73.7868,73.4993,73.5352,37247.0
2022-04-08 10:40:00,81.84,81.84,81.65,81.73,18236.0,73.5352,73.5352,73.3645,73.4364,18236.0
2022-04-08 10:45:00,81.75,81.84,81.58,81.59,29570.0,73.4543,73.5352,73.3016,73.3106,29570.0
2022-04-08 10:50:00,81.59,81.6,81.39,81.5,41106.0,73.3106,73.3196,73.1309,73.2297,41106.0
2022-04-08 10:55:00,81.53,81.62,81.5,81.62,13336.0,73.2567,73.3375,73.2297,73.3375,13336.0
2022-04-08 11:00:00,81.62,81.73,81.59,81.65,24389.0,73.3375,73.4364,73.3106,73.3645,24389.0
2022-04-08 11:05:00,81.64,81.68,81.53,81.65,32851.0,73.3555,73.3914,73.2567,73.3645,32851.0
2022-04-08 11:10:00,81.64,81.73,81.61,81.71,21781.0,73.3555,73.4364,73.3285,73.4184,21781.0
2022-04-08 11:15:00,81.69,81.78,81.64,81.78,13748.0,73.4004,73.4813,73.3555,73.4813,13748.0
2022-04-08 11:20:00,81.8,81.95,81.76,81.94,11851.0,73.4993,73.634,73.4633,73.6251,11851.0
2022-04-08 11:25:00,81.94,82.08,81.91,81.96,22341.0,73.6251,73.7509,73.5981,73.643,22341.0
2022-04-08 11:30:00,81.95,82.08,81.89,81.97,27117.0,73.634,73.7509,73.5801,73.652,27117.0
2022-04-08 11:35:00,81.96,82.15,81.96,81.99,25336.0,73.643,73.8137,73.643,73.67,25336.0
2022-04-08 11:40:00,82.0,82.0,81.88,81.9,13144.0,73.679,73.679,73.5711,73.5891,13144.0
2022-04-08 11:45:00,81.89,81.93,81.67,81.7,21513.0,73.5801,73.6161,73.3825,73.4094,21513.0
2022-04-08 11:50:00,81.72,81.92,81.71,81.91,22478.0,73.4274,73.6071,73.4184,73.5981,22478.0
2022-04-08 11:55:00,81.89,82.01,81.87,81.87,22862.0,73.5801,73.688,73.5622,73.5622,22862.0
2022-04-08 12:00:00,81.85,81.89,81.83,81.89,12573.0,73.5442,73.5801,73.5262,73.5801,12573.0
2022-04-08 12:05:00,81.86,81.92,81.79,81.9,14533.0,73.5532,73.6071,73.4903,73.5891,14533.0
2022-04-08 12:10:00,81.89,81.98,81.87,81.97,8833.0,73.5801,73.661,73.5622,73.652,8833.0
2022-04-08 12:15:00,81.94,81.96,81.84,81.92,13700.0,73.6251,73.643,73.5352,73.6071,13700.0
2022-04-08 12:20:00,81.92,81.99,81.83,81.96,9496.0,73.6071,73.67,73.5262,73.643,9496.0
2022-04-08 12:25:00,81.95,82.02,81.94,82.0,7818.0,73.634,73.6969,73.6251,73.679,7818.0
2022-04-08 12:30:00,82.0,82.09,81.98,82.09,14021.0,73.679,73.7598,73.661,73.7598,14021.0
2022-04-08 12:35:00,82.1,82.19,82.1,82.12,8113.0,73.7688,73.8497,73.7688,73.7868,8113.0
2022-04-08 12:40:00,82.11,82.11,81.96,81.98,7625.0,73.7778,73.7778,73.643,73.661,7625.0
2022-04-08 12:45:00,81.99,82.07,81.94,82.04,19710.0,73.67,73.7419,73.6251,73.7149,19710.0
2022-04-08 12:50:00,82.04,82.04,81.99,82.04,8533.0,73.7149,73.7149,73.67,73.7149,8533.0
2022-04-08 12:55:00,82.03,82.1,82.01,82.08,18800.0,73.7059,73.7688,73.688,73.7509,18800.0
2022-04-08 13:00:00,82.08,82.11,81.97,81.97,13314.0,73.7509,73.7778,73.652,73.652,13314.0
2022-04-08 13:05:00,81.96,81.99,81.9,81.92,18397.0,73.643,73.67,73.5891,73.6071,18397.0
2022-04-08 13:10:00,81.95,82.03,81.94,82.01,19601.0,73.634,73.7059,73.6251,73.688,19601.0
2022-04-08 13:15:00,82.01,82.2,81.94,82.19,22745.0,73.688,73.8587,73.6251,73.8497,22745.0
2022-04-08 13:20:00,82.19,82.32,82.19,82.3,30132.0,73.8497,73.9665,73.8497,73.9485,30132.0
2022-04-08 13:25:00,82.28,82.34,82.25,82.28,24179.0,73.9306,73.9845,73.9036,73.9306,24179.0
2022-04-08 13:30:00,82.28,82.31,82.15,82.21,35214.0,73.9306,73.9575,73.8137,73.8677,35214.0
2022-04-08 13:35:00,82.21,82.24,82.14,82.23,25617.0,73.8677,73.8946,73.8048,73.8856,25617.0
2022-04-08 13:40:00,82.22,82.32,82.21,82.28,18905.0,73.8766,73.9665,73.8677,73.9306,18905.0
2022-04-08 13:45:00,82.28,82.45,82.27,82.41,29100.0,73.9306,74.0833,73.9216,74.0474,29100.0
2022-04-08 13:50:00,82.42,82.45,82.36,82.4,19684.0,74.0563,74.0833,74.0024,74.0384,19684.0
2022-04-08 13:55:00,82.41,82.54,82.4,82.5,21412.0,74.0474,74.1642,74.0384,74.1282,21412.0
2022-04-08 14:00:00,82.52,82.58,82.51,82.56,32156.0,74.1462,74.2001,74.1372,74.1821,32156.0
2022-04-08 14:05:00,82.56,82.64,82.54,82.6,13143.0,74.1821,74.254,74.1642,74.2181,13143.0
2022-04-08 14:10:00,82.61,82.63,82.57,82.6,12753.0,74.2271,74.245,74.1911,74.2181,12753.0
2022-04-08 14:15:00,82.61,82.61,82.54,82.55,13141.0,74.2271,74.2271,74.1642,74.1732,13141.0
2022-04-08 14:20:00,82.55,82.59,82.49,82.5,17399.0,74.1732,74.2091,74.1192,74.1282,17399.0
2022-04-08 14:25:00,82.47,82.55,82.43,82.55,15879.0,74.1013,74.1732,74.0653,74.1732,15879.0
2022-04-08 14:30:00,82.56,82.63,82.51,82.61,12398.0,74.1821,74.245,74.1372,74.2271,12398.0
2022-04-08 14:35:00,82.6,82.61,82.55,82.59,17298.0,74.2181,74.2271,74.1732,74.2091,17298.0
2022-04-08 14:40:00,82.59,82.59,82.5,82.5,9014.0,74.2091,74.2091,74.1282,74.1282,9014.0
2022-04-08 14:45:00,82.5,82.52,82.46,82.48,10276.0,74.1282,74.1462,74.0923,74.1103,10276.0
2022-04-08 14:50:00,82.47,82.59,82.47,82.54,17227.0,74.1013,74.2091,74.1013,74.1642,17227.0
2022-04-08 14:55:00,82.55,82.59,82.54,82.55,10180.0,74.1732,74.2091,74.1642,74.1732,10180.0
2022-04-08 15:00:00,82.55,82.55,82.47,82.51,16135.0,74.1732,74.1732,74.1013,74.1372,16135.0
2022-04-08 15:05:00,82.52,82.53,82.41,82.45,12431.0,74.1462,74.1552,74.0474,74.0833,12431.0
2022-04-08 15:10:00,82.45,82.5,82.43,82.45,14852.0,74.0833,74.1282,74.0653,74.0833,14852.0
2022-04-08 15:15:00,82.44,82.45,82.31,82.31,19788.0,74.0743,74.0833,73.9575,73.9575,19788.0
2022-04-08 15:20:00,82.3,82.36,82.26,82.35,24069.0,73.9485,74.0024,73.9126,73.9935,24069.0
2022-04-08 15:25:00,82.34,82.47,82.34,82.45,27361.0,73.9845,74.1013,73.9845,74.0833,27361.0
2022-04-08 15:30:00,82.46,82.48,82.26,82.27,58411.0,74.0923,74.1103,73.9126,73.9216,58411.0
2022-04-08 15:35:00,82.27,82.35,82.2,82.22,33445.0,73.9216,73.9935,73.8587,73.8766,33445.0
2022-04-08 15:40:00,82.22,82.23,82.07,82.11,42965.0,73.8766,73.8856,73.7419,73.7778,42965.0
2022-04-08 15:45:00,82.12,82.18,82.11,82.14,79714.0,73.7868,73.8407,73.7778,73.8048,79714.0
2022-04-08 15:50:00,82.14,82.18,82.09,82.11,101592.0,73.8048,73.8407,73.7598,73.7778,101592.0
2022-04-08 15:55:00,82.11,82.11,81.93,82.11,280355.0,73.7778,73.7778,73.6161,73.7778,280355.0
2022-04-11 09:30:00,83.25,83.91,83.16,83.83,264719.0,74.8021,75.3952,74.7213,75.3233,264719.0
2022-04-11 09:35:00,83.81,83.89,83.03,83.05,132752.0,75.3053,75.3772,74.6044,74.6224,132752.0
2022-04-11 09:40:00,83.06,83.08,82.62,82.68,75434.0,74.6314,74.6494,74.2361,74.29,75434.0
2022-04-11 09:45:00,82.64,82.7,82.12,82.2,68123.0,74.254,74.3079,73.7868,73.8587,68123.0
2022-04-11 09:50:00,82.17,82.21,81.75,82.03,60073.0,73.8317,73.8677,73.4543,73.7059,60073.0
2022-04-11 09:55:00,82.02,82.14,81.65,82.04,41671.0,73.6969,73.8048,73.3645,73.7149,41671.0
2022-04-11 10:00:00,82.03,82.16,81.75,82.15,50447.0,73.7059,73.8227,73.4543,73.8137,50447.0
2022-04-11 10:05:00,82.17,82.23,81.93,82.06,44235.0,73.8317,73.8856,73.6161,73.7329,44235.0
2022-04-11 10:10:00,82.08,82.08,81.85,81.85,26448.0,73.7509,73.7509,73.5442,73.5442,26448.0
2022-04-11 10:15:00,81.83,82.01,81.66,81.94,29551.0,73.5262,73.688,73.3735,73.6251,29551.0
2022-04-11 10:20:00,81.93,81.96,81.65,81.87,24799.0,73.6161,73.643,73.3645,73.5622,24799.0
2022-04-11 10:25:00,81.87,81.89,81.68,81.68,28562.0,73.5622,73.5801,73.3914,73.3914,28562.0
2022-04-11 10:30:00,81.65,81.65,81.11,81.14,60641.0,73.3645,73.3645,72.8793,72.9062,60641.0
2022-04-11 10:35:00,81.14,81.36,81.06,81.36,70738.0,72.9062,73.1039,72.8344,73.1039,70738.0
2022-04-11 10:40:00,81.38,81.55,81.32,81.43,50320.0,73.1219,73.2746,73.068,73.1668,50320.0
2022-04-11 10:45:00,81.43,81.48,81.26,81.43,28612.0,73.1668,73.2117,73.0141,73.1668,28612.0
2022-04-11 10:50:00,81.43,81.56,81.35,81.43,50838.0,73.1668,73.2836,73.0949,73.1668,50838.0
2022-04-11 10:55:00,81.41,81.6,81.32,81.56,28555.0,73.1488,73.3196,73.068,73.2836,28555.0
2022-04-11 11:00:00,81.51,81.73,81.49,81.61,50932.0,73.2387,73.4364,73.2207,73.3285,50932.0
2022-04-11 11:05:00,81.6,81.75,81.49,81.61,40696.0,73.3196,73.4543,73.2207,73.3285,40696.0
2022-04-11 11:10:00,81.57,81.64,81.44,81.45,31068.0,73.2926,73.3555,73.1758,73.1848,31068.0
2022-04-11 11:15:00,81.44,81.48,81.17,81.17,27723.0,73.1758,73.2117,72.9332,72.9332,27723.0
2022-04-11 11:20:00,81.16,81.32,81.11,81.32,23102.0,72.9242,73.068,72.8793,73.068,23102.0
2022-04-11 11:25:00,81.29,81.32,81.23,81.26,23831.0,73.041,73.068,72.9871,73.0141,23831.0
2022-04-11 11:30:00,81.26,81.26,81.05,81.12,39422.0,73.0141,73.0141,72.8254,72.8883,39422.0
2022-04-11 11:35:00,81.18,81.22,80.84,80.88,32305.0,72.9422,72.9781,72.6367,72.6726,32305.0
2022-04-11 11:40:00,80.89,81.05,80.87,81.02,28952.0,72.6816,72.8254,72.6636,72.7984,28952.0
2022-04-11 11:45:00,81.01,81.08,80.86,81.07,32618.0,72.7894,72.8523,72.6547,72.8433,32618.0
2022-04-11 11:50:00,81.05,81.06,80.77,80.8,47443.0,72.8254,72.8344,72.5738,72.6007,47443.0
2022-04-11 11:55:00,80.79,80.86,80.68,80.69,29437.0,72.5918,72.6547,72.4929,72.5019,29437.0
2022-04-11 12:00:00,80.68,80.81,80.65,80.7,29577.0,72.4929,72.6097,72.466,72.5109,29577.0
2022-04-11 12:05:00,80.75,80.92,80.72,80.89,24028.0,72.5558,72.7086,72.5289,72.6816,24028.0
2022-04-11 12:10:00,80.88,80.88,80.75,80.76,19845.0,72.6726,72.6726,72.5558,72.5648,19845.0
2022-04-11 12:15:00,80.73,80.74,80.66,80.66,23140.0,72.5378,72.5468,72.4749,72.4749,23140.0
2022-04-11 12:20:00,80.66,80.74,80.64,80.71,23084.0,72.4749,72.5468,72.457,72.5199,23084.0
2022-04-11 12:25:00,80.7,80.7,80.53,80.56,26314.0,72.5109,72.5109,72.3581,72.3851,26314.0
2022-04-11 12:30:00,80.54,80.9,80.53,80.88,76600.0,72.3671,72.6906,72.3581,72.6726,76600.0
2022-04-11 12:35:00,80.88,80.92,80.81,80.88,17628.0,72.6726,72.7086,72.6097,72.6726,17628.0
2022-04-11 12:40:00,80.87,80.87,80.73,80.8,18671.0,72.6636,72.6636,72.5378,72.6007,18671.0
2022-04-11 12:45:00,80.78,80.82,80.72,80.76,18501.0,72.5828,72.6187,72.5289,72.5648,18501.0
2022-04-11 12:50:00,80.76,80.77,80.45,80.47,35954.0,72.5648,72.5738,72.2863,72.3042,35954.0
2022-04-11 12:55:00,80.49,80.49,80.32,80.36,31689.0,72.3222,72.3222,72.1694,72.2054,31689.0
2022-04-11 13:00:00,80.35,80.57,80.34,80.55,26353.0,72.1964,72.3941,72.1874,72.3761,26353.0
2022-04-11 13:05:00,80.54,80.72,80.54,80.69,28499.0,72.3671,72.5289,72.3671,72.5019,28499.0
2022-04-11 13:10:00,80.68,81.07,80.68,81.0,59779.0,72.4929,72.8433,72.4929,72.7804,59779.0
2022-04-11 13:15:00,80.99,81.16,80.94,81.11,45104.0,72.7715,72.9242,72.7265,72.8793,45104.0
2022-04-11 13:20:00,81.11,81.15,80.88,80.88,39533.0,72.8793,72.9152,72.6726,72.6726,39533.0
2022-04-11 13:25:00,80.91,80.94,80.79,80.87,22917.0,72.6996,72.7265,72.5918,72.6636,22917.0
2022-04-11 13:30:00,80.87,80.9,80.75,80.83,27034.0,72.6636,72.6906,72.5558,72.6277,27034.0
2022-04-11 13:35:00,80.84,80.91,80.75,80.81,32497.0,72.6367,72.6996,72.5558,72.6097,32497.0
2022-04-11 13:40:00,80.8,80.95,80.78,80.92,66587.0,72.6007,72.7355,72.5828,72.7086,66587.0
2022-04-11 13:45:00,80.92,81.16,80.92,81.15,34182.0,72.7086,72.9242,72.7086,72.9152,34182.0
2022-04-11 13:50:00,81.14,81.14,80.97,81.01,17523.0,72.9062,72.9062,72.7535,72.7894,17523.0
2022-04-11 13:55:00,81.0,81.06,80.95,81.03,15969.0,72.7804,72.8344,72.7355,72.8074,15969.0
2022-04-11 14:00:00,81.04,81.12,80.98,81.07,21276.0,72.8164,72.8883,72.7625,72.8433,21276.0
2022-04-11 14:05:00,81.07,81.12,81.07,81.12,17794.0,72.8433,72.8883,72.8433,72.8883,17794.0
2022-04-11 14:10:00,81.14,81.26,81.11,81.13,34178.0,72.9062,73.0141,72.8793,72.8973,34178.0
2022-04-11 14:15:00,81.14,81.37,81.1,81.34,34786.0,72.9062,73.1129,72.8703,73.0859,34786.0
2022-04-11 14:20:00,81.35,81.47,81.12,81.23,60057.0,73.0949,73.2028,72.8883,72.9871,60057.0
2022-04-11 14:25:00,81.23,81.34,81.21,81.23,24174.0,72.9871,73.0859,72.9691,72.9871,24174.0
2022-04-11 14:30:00,81.24,81.3,81.17,81.3,21193.0,72.9961,73.05,72.9332,73.05,21193.0
2022-04-11 14:35:00,81.3,81.38,81.26,81.38,15609.0,73.05,73.1219,73.0141,73.1219,15609.0
2022-04-11 14:40:00,81.39,81.47,81.32,81.33,29570.0,73.1309,73.2028,73.068,73.077,29570.0
2022-04-11 14:45:00,81.33,81.35,81.25,81.31,37603.0,73.077,73.0949,73.0051,73.059,37603.0
2022-04-11 14:50:00,81.33,81.42,81.26,81.31,11452.0,73.077,73.1578,73.0141,73.059,11452.0
2022-04-11 14:55:00,81.31,81.48,81.28,81.41,20011.0,73.059,73.2117,73.032,73.1488,20011.0
2022-04-11 15:00:00,81.42,81.56,81.39,81.5,33414.0,73.1578,73.2836,73.1309,73.2297,33414.0
2022-04-11 15:05:00,81.49,81.51,81.42,81.44,19189.0,73.2207,73.2387,73.1578,73.1758,19189.0
2022-04-11 15:10:00,81.45,81.5,81.42,81.45,21440.0,73.1848,73.2297,73.1578,73.1848,21440.0
2022-04-11 15:15:00,81.45,81.49,81.26,81.32,23427.0,73.1848,73.2207,73.0141,73.068,23427.0
2022-04-11 15:20:00,81.3,81.32,81.16,81.23,30137.0,73.05,73.068,72.9242,72.9871,30137.0
2022-04-11 15:25:00,81.22,81.35,81.14,81.32,54916.0,72.9781,73.0949,72.9062,73.068,54916.0
2022-04-11 15:30:00,81.32,81.32,81.21,81.32,46633.0,73.068,73.068,72.9691,73.068,46633.0
2022-04-11 15:35:00,81.3,81.41,81.29,81.37,55510.0,73.05,73.1488,73.041,73.1129,55510.0
2022-04-11 15:40:00,81.37,81.53,81.37,81.42,65232.0,73.1129,73.2567,73.1129,73.1578,65232.0
2022-04-11 15:45:00,81.42,81.53,81.32,81.34,83445.0,73.1578,73.2567,73.068,73.0859,83445.0
2022-04-11 15:50:00,81.33,81.45,81.29,81.35,103019.0,73.077,73.1848,73.041,73.0949,103019.0
2022-04-11 15:55:00,81.36,81.44,81.28,81.34,261820.0,73.1039,73.1758,73.032,73.0859,261820.0
2022-04-12 09:30:00,82.22,82.41,81.99,82.19,175757.0,73.8766,74.0474,73.67,73.8497,175757.0
2022-04-12 09:35:00,82.12,82.75,82.0,82.42,107169.0,73.7868,74.3529,73.679,74.0563,107169.0
2022-04-12 09:40:00,82.43,82.52,82.0,82.01,59911.0,74.0653,74.1462,73.679,73.688,59911.0
2022-04-12 09:45:00,82.01,82.01,81.58,81.77,71067.0,73.688,73.688,73.3016,73.4723,71067.0
2022-04-12 09:50:00,81.71,82.12,81.62,81.96,60248.0,73.4184,73.7868,73.3375,73.643,60248.0
2022-04-12 09:55:00,81.93,82.12,81.84,81.98,59440.0,73.6161,73.7868,73.5352,73.661,59440.0
2022-04-12 10:00:00,81.95,82.06,81.8,81.91,32036.0,73.634,73.7329,73.4993,73.5981,32036.0
2022-04-12 10:05:00,81.88,81.97,81.65,81.66,26802.0,73.5711,73.652,73.3645,73.3735,26802.0
2022-04-12 10:10:00,81.68,81.78,81.54,81.6,56507.0,73.3914,73.4813,73.2656,73.3196,56507.0
2022-04-12 10:15:00,81.61,82.02,81.54,82.0,39822.0,73.3285,73.6969,73.2656,73.679,39822.0
2022-04-12 10:20:00,82.01,82.34,81.95,82.01,43050.0,73.688,73.9845,73.634,73.688,43050.0
2022-04-12 10:25:00,81.99,82.05,81.88,82.0,15503.0,73.67,73.7239,73.5711,73.679,15503.0
2022-04-12 10:30:00,82.01,82.36,81.99,82.31,39334.0,73.688,74.0024,73.67,73.9575,39334.0
2022-04-12 10:35:00,82.3,82.57,82.29,82.49,24719.0,73.9485,74.1911,73.9395,74.1192,24719.0
2022-04-12 10:40:00,82.51,82.58,82.39,82.56,36030.0,74.1372,74.2001,74.0294,74.1821,36030.0
2022-04-12 10:45:00,82.55,83.04,82.5,83.04,77050.0,74.1732,74.6134,74.1282,74.6134,77050.0
2022-04-12 10:50:00,83.02,83.4,83.01,83.37,73780.0,74.5955,74.9369,74.5865,74.9099,73780.0
2022-04-12 10:55:00,83.37,83.38,83.0,83.07,36775.0,74.9099,74.9189,74.5775,74.6404,36775.0
2022-04-12 11:00:00,83.04,83.14,83.02,83.07,37096.0,74.6134,74.7033,74.5955,74.6404,37096.0
2022-04-12 11:05:00,83.09,83.49,83.09,83.48,64710.0,74.6584,75.0178,74.6584,75.0088,64710.0
2022-04-12 11:10:00,83.48,83.65,83.4,83.52,51929.0,75.0088,75.1615,74.9369,75.0447,51929.0
2022-04-12 11:15:00,83.51,83.52,83.29,83.4,34401.0,75.0357,75.0447,74.8381,74.9369,34401.0
2022-04-12 11:20:00,83.41,83.5,83.31,83.4,24285.0,74.9459,75.0268,74.856,74.9369,24285.0
2022-04-12 11:25:00,83.41,83.62,83.35,83.55,55620.0,74.9459,75.1346,74.892,75.0717,55620.0
2022-04-12 11:30:00,83.55,83.59,83.39,83.45,48008.0,75.0717,75.1076,74.9279,74.9818,48008.0
2022-04-12 11:35:00,83.46,83.6,83.4,83.54,39480.0,74.9908,75.1166,74.9369,75.0627,39480.0
2022-04-12 11:40:00,83.55,83.64,83.46,83.56,44255.0,75.0717,75.1525,74.9908,75.0807,44255.0
2022-04-12 11:45:00,83.58,83.64,83.45,83.61,34106.0,75.0986,75.1525,74.9818,75.1256,34106.0
2022-04-12 11:50:00,83.63,83.75,83.45,83.54,67280.0,75.1436,75.2514,74.9818,75.0627,67280.0
2022-04-12 11:55:00,83.53,83.61,83.47,83.5,19476.0,75.0537,75.1256,74.9998,75.0268,19476.0
2022-04-12 12:00:00,83.49,83.56,83.4,83.48,26944.0,75.0178,75.0807,74.9369,75.0088,26944.0
2022-04-12 12:05:00,83.5,83.63,83.46,83.6,21830.0,75.0268,75.1436,74.9908,75.1166,21830.0
2022-04-12 12:10:00,83.6,83.65,83.46,83.53,35876.0,75.1166,75.1615,74.9908,75.0537,35876.0
2022-04-12 12:15:00,83.55,83.57,83.35,83.42,20390.0,75.0717,75.0897,74.892,74.9549,20390.0
2022-04-12 12:20:00,83.41,83.56,83.34,83.45,52381.0,74.9459,75.0807,74.883,74.9818,52381.0
2022-04-12 12:25:00,83.48,83.54,83.37,83.43,57119.0,75.0088,75.0627,74.9099,74.9639,57119.0
2022-04-12 12:30:00,83.42,83.5,83.36,83.38,22516.0,74.9549,75.0268,74.901,74.9189,22516.0
2022-04-12 12:35:00,83.38,83.47,83.25,83.36,17379.0,74.9189,74.9998,74.8021,74.901,17379.0
2022-04-12 12:40:00,83.36,83.36,83.16,83.17,21783.0,74.901,74.901,74.7213,74.7302,21783.0
2022-04-12 12:45:00,83.19,83.26,83.17,83.24,20774.0,74.7482,74.8111,74.7302,74.7931,20774.0
2022-04-12 12:50:00,83.25,83.3,83.18,83.27,15064.0,74.8021,74.8471,74.7392,74.8201,15064.0
2022-04-12 12:55:00,83.26,83.37,83.18,83.22,43974.0,74.8111,74.9099,74.7392,74.7752,43974.0
2022-04-12 13:00:00,83.21,83.33,83.07,83.22,35524.0,74.7662,74.874,74.6404,74.7752,35524.0
2022-04-12 13:05:00,83.22,83.35,83.2,83.25,22808.0,74.7752,74.892,74.7572,74.8021,22808.0
2022-04-12 13:10:00,83.22,83.23,83.08,83.1,22466.0,74.7752,74.7842,74.6494,74.6673,22466.0
2022-04-12 13:15:00,83.1,83.27,83.09,83.15,16958.0,74.6673,74.8201,74.6584,74.7123,16958.0
2022-04-12 13:20:00,83.15,83.2,83.06,83.17,29671.0,74.7123,74.7572,74.6314,74.7302,29671.0
2022-04-12 13:25:00,83.19,83.19,83.06,83.12,13069.0,74.7482,74.7482,74.6314,74.6853,13069.0
2022-04-12 13:30:00,83.12,83.2,83.01,83.17,25031.0,74.6853,74.7572,74.5865,74.7302,25031.0
2022-04-12 13:35:00,83.17,83.24,83.11,83.2,19131.0,74.7302,74.7931,74.6763,74.7572,19131.0
2022-04-12 13:40:00,83.21,83.21,83.1,83.16,16441.0,74.7662,74.7662,74.6673,74.7213,16441.0
2022-04-12 13:45:00,83.12,83.16,82.96,83.12,23714.0,74.6853,74.7213,74.5416,74.6853,23714.0
2022-04-12 13:50:00,83.13,83.15,83.05,83.09,24299.0,74.6943,74.7123,74.6224,74.6584,24299.0
2022-04-12 13:55:00,83.08,83.1,82.83,82.84,26423.0,74.6494,74.6673,74.4247,74.4337,26423.0
2022-04-12 14:00:00,82.84,82.93,82.75,82.8,27595.0,74.4337,74.5146,74.3529,74.3978,27595.0
2022-04-12 14:05:00,82.8,82.94,82.77,82.89,23962.0,74.3978,74.5236,74.3708,74.4787,23962.0
2022-04-12 14:10:00,82.88,82.88,82.74,82.87,14317.0,74.4697,74.4697,74.3439,74.4607,14317.0
2022-04-12 14:15:00,82.85,82.98,82.84,82.97,15353.0,74.4427,74.5595,74.4337,74.5505,15353.0
2022-04-12 14:20:00,82.96,83.02,82.88,82.89,19252.0,74.5416,74.5955,74.4697,74.4787,19252.0
2022-04-12 14:25:00,82.87,82.87,82.78,82.79,14026.0,74.4607,74.4607,74.3798,74.3888,14026.0
2022-04-12 14:30:00,82.79,82.91,82.75,82.82,22064.0,74.3888,74.4966,74.3529,74.4158,22064.0
2022-04-12 14:35:00,82.83,82.87,82.63,82.63,28967.0,74.4247,74.4607,74.245,74.245,28967.0
2022-04-12 14:40:00,82.62,82.64,82.34,82.42,42934.0,74.2361,74.254,73.9845,74.0563,42934.0
2022-04-12 14:45:00,82.43,82.61,82.41,82.5,31223.0,74.0653,74.2271,74.0474,74.1282,31223.0
2022-04-12 14:50:00,82.49,82.62,82.49,82.6,20322.0,74.1192,74.2361,74.1192,74.2181,20322.0
2022-04-12 14:55:00,82.6,82.73,82.57,82.66,31995.0,74.2181,74.3349,74.1911,74.272,31995.0
2022-04-12 15:00:00,82.65,82.72,82.61,82.65,33866.0,74.263,74.3259,74.2271,74.263,33866.0
2022-04-12 15:05:00,82.63,82.64,82.49,82.51,23894.0,74.245,74.254,74.1192,74.1372,23894.0
2022-04-12 15:10:00,82.53,82.61,82.5,82.56,24433.0,74.1552,74.2271,74.1282,74.1821,24433.0
2022-04-12 15:15:00,82.53,82.57,82.37,82.4,51057.0,74.1552,74.1911,74.0114,74.0384,51057.0
2022-04-12 15:20:00,82.39,82.57,82.39,82.51,21938.0,74.0294,74.1911,74.0294,74.1372,21938.0
2022-04-12 15:25:00,82.5,82.5,82.33,82.35,37280.0,74.1282,74.1282,73.9755,73.9935,37280.0
2022-04-12 15:30:00,82.35,82.36,82.17,82.19,45488.0,73.9935,74.0024,73.8317,73.8497,45488.0
2022-04-12 15:35:00,82.19,82.31,82.14,82.3,44188.0,73.8497,73.9575,73.8048,73.9485,44188.0
2022-04-12 15:40:00,82.31,82.44,82.25,82.32,63549.0,73.9575,74.0743,73.9036,73.9665,63549.0
2022-04-12 15:45:00,82.31,82.42,82.3,82.31,68257.0,73.9575,74.0563,73.9485,73.9575,68257.0
2022-04-12 15:50:00,82.3,82.42,82.25,82.42,65351.0,73.9485,74.0563,73.9036,74.0563,65351.0
2022-04-12 15:55:00,82.42,82.54,82.42,82.49,173545.0,74.0563,74.1642,74.0563,74.1192,173545.0
2022-04-13 09:30:00,83.3,83.74,83.16,83.58,147170.0,74.8471,75.2424,74.7213,75.0986,147170.0
2022-04-13 09:35:00,83.56,83.56,82.98,83.24,59700.0,75.0807,75.0807,74.5595,74.7931,59700.0
2022-04-13 09:40:00,83.23,83.46,82.88,82.98,73658.0,74.7842,74.9908,74.4697,74.5595,73658.0
2022-04-13 09:45:00,82.98,83.27,82.61,83.26,103018.0,74.5595,74.8201,74.2271,74.8111,103018.0
2022-04-13 09:50:00,83.3,83.57,83.23,83.48,62242.0,74.8471,75.0897,74.7842,75.0088,62242.0
2022-04-13 09:55:00,83.51,83.82,83.46,83.68,84396.0,75.0357,75.3143,74.9908,75.1885,84396.0
2022-04-13 10:00:00,83.69,83.76,83.05,83.09,53653.0,75.1975,75.2604,74.6224,74.6584,53653.0
2022-04-13 10:05:00,83.09,83.29,82.88,83.23,36535.0,74.6584,74.8381,74.4697,74.7842,36535.0
2022-04-13 10:10:00,83.24,83.26,83.07,83.17,21467.0,74.7931,74.8111,74.6404,74.7302,21467.0
2022-04-13 10:15:00,83.13,83.13,82.86,82.86,30654.0,74.6943,74.6943,74.4517,74.4517,30654.0
2022-04-13 10:20:00,82.88,83.07,82.82,82.89,25462.0,74.4697,74.6404,74.4158,74.4787,25462.0
2022-04-13 10:25:00,82.92,83.04,82.88,82.89,22976.0,74.5056,74.6134,74.4697,74.4787,22976.0
2022-04-13 10:30:00,82.87,83.04,82.67,83.03,28694.0,74.4607,74.6134,74.281,74.6044,28694.0
2022-04-13 10:35:00,83.06,83.15,83.02,83.13,24248.0,74.6314,74.7123,74.5955,74.6943,24248.0
2022-04-13 10:40:00,83.13,83.26,83.06,83.24,33236.0,74.6943,74.8111,74.6314,74.7931,33236.0
2022-04-13 10:45:00,83.26,83.52,83.25,83.47,34223.0,74.8111,75.0447,74.8021,74.9998,34223.0
2022-04-13 10:50:00,83.48,83.69,83.45,83.6,28160.0,75.0088,75.1975,74.9818,75.1166,28160.0
2022-04-13 10:55:00,83.61,83.83,83.56,83.75,43717.0,75.1256,75.3233,75.0807,75.2514,43717.0
2022-04-13 11:00:00,83.74,83.77,83.51,83.59,45986.0,75.2424,75.2694,75.0357,75.1076,45986.0
2022-04-13 11:05:00,83.58,83.63,83.44,83.45,41686.0,75.0986,75.1436,74.9728,74.9818,41686.0
2022-04-13 11:10:00,83.46,83.61,83.42,83.45,27673.0,74.9908,75.1256,74.9549,74.9818,27673.0
2022-04-13 11:15:00,83.45,83.53,83.39,83.44,19841.0,74.9818,75.0537,74.9279,74.9728,19841.0
2022-04-13 11:20:00,83.4,83.54,83.39,83.5,30393.0,74.9369,75.0627,74.9279,75.0268,30393.0
2022-04-13 11:25:00,83.5,83.58,83.39,83.56,19025.0,75.0268,75.0986,74.9279,75.0807,19025.0
2022-04-13 11:30:00,83.55,83.62,83.53,83.61,34928.0,75.0717,75.1346,75.0537,75.1256,34928.0
2022-04-13 11:35:00,83.61,83.71,83.51,83.56,47479.0,75.1256,75.2154,75.0357,75.0807,47479.0
2022-04-13 11:40:00,83.53,83.74,83.52,83.73,22018.0,75.0537,75.2424,75.0447,75.2334,22018.0
2022-04-13 11:45:00,83.75,83.9,83.65,83.89,31791.0,75.2514,75.3862,75.1615,75.3772,31791.0
2022-04-13 11:50:00,83.89,83.89,83.74,83.88,23230.0,75.3772,75.3772,75.2424,75.3682,23230.0
2022-04-13 11:55:00,83.86,83.97,83.83,83.9,51590.0,75.3502,75.4491,75.3233,75.3862,51590.0
2022-04-13 12:00:00,83.87,84.07,83.87,84.01,57341.0,75.3592,75.5389,75.3592,75.485,57341.0
2022-04-13 12:05:00,84.01,84.07,83.98,84.06,26012.0,75.485,75.5389,75.458,75.5299,26012.0
2022-04-13 12:10:00,84.07,84.15,84.0,84.11,41946.0,75.5389,75.6108,75.476,75.5749,41946.0
2022-04-13 12:15:00,84.11,84.12,84.05,84.11,26097.0,75.5749,75.5838,75.5209,75.5749,26097.0
2022-04-13 12:20:00,84.11,84.21,83.99,84.06,44163.0,75.5749,75.6647,75.467,75.5299,44163.0
2022-04-13 12:25:00,84.05,84.15,84.01,84.07,42531.0,75.5209,75.6108,75.485,75.5389,42531.0
2022-04-13 12:30:00,84.08,84.17,84.04,84.04,29008.0,75.5479,75.6288,75.512,75.512,29008.0
2022-04-13 12:35:00,84.05,84.08,83.93,83.93,21221.0,75.5209,75.5479,75.4131,75.4131,21221.0
2022-04-13 12:40:00,83.93,83.99,83.89,83.98,27169.0,75.4131,75.467,75.3772,75.458,27169.0
2022-04-13 12:45:00,83.98,84.11,83.96,84.07,21903.0,75.458,75.5749,75.4401,75.5389,21903.0
2022-04-13 12:50:00,84.07,84.09,83.99,84.08,18614.0,75.5389,75.5569,75.467,75.5479,18614.0
2022-04-13 12:55:00,84.09,84.12,84.04,84.06,13930.0,75.5569,75.5838,75.512,75.5299,13930.0
2022-04-13 13:00:00,84.07,84.15,83.99,84.01,19824.0,75.5389,75.6108,75.467,75.485,19824.0
2022-04-13 13:05:00,84.05,84.14,84.04,84.04,22821.0,75.5209,75.6018,75.512,75.512,22821.0
2022-04-13 13:10:00,84.03,84.1,84.02,84.05,13787.0,75.503,75.5659,75.494,75.5209,13787.0
2022-04-13 13:15:00,84.06,84.07,84.03,84.06,16055.0,75.5299,75.5389,75.503,75.5299,16055.0
2022-04-13 13:20:00,84.05,84.13,84.04,84.11,25643.0,75.5209,75.5928,75.512,75.5749,25643.0
2022-04-13 13:25:00,84.11,84.15,83.93,83.98,23907.0,75.5749,75.6108,75.4131,75.458,23907.0
2022-04-13 13:30:00,83.97,84.05,83.95,83.98,12783.0,75.4491,75.5209,75.4311,75.458,12783.0
2022-04-13 13:35:00,83.99,84.06,83.91,84.03,18647.0,75.467,75.5299,75.3952,75.503,18647.0
2022-04-13 13:40:00,84.02,84.04,83.93,83.95,20638.0,75.494,75.512,75.4131,75.4311,20638.0
2022-04-13 13:45:00,83.96,84.0,83.94,83.98,14290.0,75.4401,75.476,75.4221,75.458,14290.0
2022-04-13 13:50:00,83.98,84.01,83.89,83.98,15749.0,75.458,75.485,75.3772,75.458,15749.0
2022-04-13 13:55:00,83.99,84.02,83.94,83.96,18733.0,75.467,75.494,75.4221,75.4401,18733.0
2022-04-13 14:00:00,83.96,83.99,83.88,83.95,22882.0,75.4401,75.467,75.3682,75.4311,22882.0
2022-04-13 14:05:00,83.95,84.01,83.92,84.01,12798.0,75.4311,75.485,75.4041,75.485,12798.0
2022-04-13 14:10:00,83.96,83.97,83.89,83.92,20801.0,75.4401,75.4491,75.3772,75.4041,20801.0
2022-04-13 14:15:00,83.91,83.94,83.87,83.89,25912.0,75.3952,75.4221,75.3592,75.3772,25912.0
2022-04-13 14:20:00,83.88,83.96,83.85,83.88,19557.0,75.3682,75.4401,75.3412,75.3682,19557.0
2022-04-13 14:25:00,83.88,83.9,83.83,83.88,63502.0,75.3682,75.3862,75.3233,75.3682,63502.0
2022-04-13 14:30:00,83.89,83.93,83.88,83.9,34510.0,75.3772,75.4131,75.3682,75.3862,34510.0
2022-04-13 14:35:00,83.9,83.92,83.87,83.89,36066.0,75.3862,75.4041,75.3592,75.3772,36066.0
2022-04-13 14:40:00,83.9,83.94,83.87,83.9,30752.0,75.3862,75.4221,75.3592,75.3862,30752.0
2022-04-13 14:45:00,83.9,83.96,83.9,83.95,36473.0,75.3862,75.4401,75.3862,75.4311,36473.0
2022-04-13 14:50:00,83.96,83.97,83.88,83.9,24687.0,75.4401,75.4491,75.3682,75.3862,24687.0
2022-04-13 14:55:00,83.9,83.93,83.88,83.9,18478.0,75.3862,75.4131,75.3682,75.3862,18478.0
2022-04-13 15:00:00,83.91,83.91,83.87,83.88,45823.0,75.3952,75.3952,75.3592,75.3682,45823.0
2022-04-13 15:05:00,83.88,83.96,83.86,83.94,65067.0,75.3682,75.4401,75.3502,75.4221,65067.0
2022-04-13 15:10:00,83.93,84.07,83.89,84.05,50316.0,75.4131,75.5389,75.3772,75.5209,50316.0
2022-04-13 15:15:00,84.05,84.12,83.88,83.92,43624.0,75.5209,75.5838,75.3682,75.4041,43624.0
2022-04-13 15:20:00,83.91,84.07,83.91,84.04,43801.0,75.3952,75.5389,75.3952,75.512,43801.0
2022-04-13 15:25:00,84.04,84.14,84.03,84.06,113823.0,75.512,75.6018,75.503,75.5299,113823.0
2022-04-13 15:30:00,84.05,84.1,84.03,84.08,67438.0,75.5209,75.5659,75.503,75.5479,67438.0
2022-04-13 15:35:00,84.08,84.11,84.03,84.04,55391.0,75.5479,75.5749,75.503,75.512,55391.0
2022-04-13 15:40:00,84.05,84.08,84.0,84.06,62603.0,75.5209,75.5479,75.476,75.5299,62603.0
2022-04-13 15:45:00,84.05,84.16,83.89,83.93,199547.0,75.5209,75.6198,75.3772,75.4131,199547.0
2022-04-13 15:50:00,83.94,84.17,83.9,84.15,155647.0,75.4221,75.6288,75.3862,75.6108,155647.0
2022-04-13 15:55:00,84.16,84.32,84.16,84.3,409011.0,75.6198,75.7635,75.6198,75.7456,409011.0
2022-04-14 09:30:00,83.74,84.29,83.49,83.78,231012.0,75.2424,75.7366,75.0178,75.2783,231012.0
2022-04-14 09:35:00,83.82,84.12,83.75,83.86,58006.0,75.3143,75.5838,75.2514,75.3502,58006.0
2022-04-14 09:40:00,83.84,84.03,83.75,83.8,30850.0,75.3323,75.503,75.2514,75.2963,30850.0
2022-04-14 09:45:00,83.77,83.93,83.52,83.89,40019.0,75.2694,75.4131,75.0447,75.3772,40019.0
2022-04-14 09:50:00,83.94,84.09,83.64,83.64,22757.0,75.4221,75.5569,75.1525,75.1525,22757.0
2022-04-14 09:55:00,83.64,83.96,83.5,83.56,24710.0,75.1525,75.4401,75.0268,75.0807,24710.0
2022-04-14 10:00:00,83.55,83.76,83.53,83.69,47398.0,75.0717,75.2604,75.0537,75.1975,47398.0
2022-04-14 10:05:00,83.67,83.88,83.63,83.78,36880.0,75.1795,75.3682,75.1436,75.2783,36880.0
2022-04-14 10:10:00,83.76,83.85,83.72,83.76,42451.0,75.2604,75.3412,75.2244,75.2604,42451.0
2022-04-14 10:15:00,83.78,83.84,83.67,83.79,19851.0,75.2783,75.3323,75.1795,75.2873,19851.0
2022-04-14 10:20:00,83.8,83.94,83.73,83.77,19119.0,75.2963,75.4221,75.2334,75.2694,19119.0
2022-04-14 10:25:00,83.8,83.88,83.63,83.69,54878.0,75.2963,75.3682,75.1436,75.1975,54878.0
2022-04-14 10:30:00,83.69,83.91,83.68,83.9,26528.0,75.1975,75.3952,75.1885,75.3862,26528.0
2022-04-14 10:35:00,83.92,83.92,83.71,83.87,62851.0,75.4041,75.4041,75.2154,75.3592,62851.0
2022-04-14 10:40:00,83.88,83.95,83.8,83.85,43591.0,75.3682,75.4311,75.2963,75.3412,43591.0
2022-04-14 10:45:00,83.85,84.09,83.84,84.08,61846.0,75.3412,75.5569,75.3323,75.5479,61846.0
2022-04-14 10:50:00,84.09,84.11,83.93,84.04,20689.0,75.5569,75.5749,75.4131,75.512,20689.0
2022-04-14 10:55:00,84.04,84.07,83.95,83.97,28724.0,75.512,75.5389,75.4311,75.4491,28724.0
2022-04-14 11:00:00,83.95,83.96,83.84,83.91,26572.0,75.4311,75.4401,75.3323,75.3952,26572.0
2022-04-14 11:05:00,83.91,84.07,83.89,84.06,22385.0,75.3952,75.5389,75.3772,75.5299,22385.0
2022-04-14 11:10:00,84.04,84.14,84.04,84.08,21292.0,75.512,75.6018,75.512,75.5479,21292.0
2022-04-14 11:15:00,84.08,84.21,84.05,84.14,15906.0,75.5479,75.6647,75.5209,75.6018,15906.0
2022-04-14 11:20:00,84.15,84.15,83.86,83.92,28292.0,75.6108,75.6108,75.3502,75.4041,28292.0
2022-04-14 11:25:00,83.91,84.06,83.91,84.03,25013.0,75.3952,75.5299,75.3952,75.503,25013.0
2022-04-14 11:30:00,84.01,84.11,83.97,84.08,27728.0,75.485,75.5749,75.4491,75.5479,27728.0
2022-04-14 11:35:00,84.1,84.2,84.08,84.11,13580.0,75.5659,75.6557,75.5479,75.5749,13580.0
2022-04-14 11:40:00,84.1,84.18,84.01,84.17,33200.0,75.5659,75.6378,75.485,75.6288,33200.0
2022-04-14 11:45:00,84.14,84.28,84.13,84.23,34494.0,75.6018,75.7276,75.5928,75.6827,34494.0
2022-04-14 11:50:00,84.23,84.26,84.18,84.23,22343.0,75.6827,75.7096,75.6378,75.6827,22343.0
2022-04-14 11:55:00,84.27,84.35,84.24,84.33,29501.0,75.7186,75.7905,75.6917,75.7725,29501.0
2022-04-14 12:00:00,84.36,84.56,84.36,84.5,39085.0,75.7995,75.9792,75.7995,75.9253,39085.0
2022-04-14 12:05:00,84.52,84.6,84.5,84.54,34616.0,75.9433,76.0151,75.9253,75.9612,34616.0
2022-04-14 12:10:00,84.53,84.69,84.53,84.62,24791.0,75.9522,76.096,75.9522,76.0331,24791.0
2022-04-14 12:15:00,84.63,84.72,84.6,84.65,31445.0,76.0421,76.123,76.0151,76.0601,31445.0
2022-04-14 12:20:00,84.64,84.71,84.55,84.7,20353.0,76.0511,76.114,75.9702,76.105,20353.0
2022-04-14 12:25:00,84.72,84.85,84.71,84.83,25336.0,76.123,76.2398,76.114,76.2218,25336.0
2022-04-14 12:30:00,84.84,84.97,84.81,84.96,34371.0,76.2308,76.3476,76.2038,76.3386,34371.0
2022-04-14 12:35:00,84.97,85.13,84.97,85.07,68240.0,76.3476,76.4914,76.3476,76.4374,68240.0
2022-04-14 12:40:00,85.06,85.06,84.86,84.91,52951.0,76.4285,76.4285,76.2487,76.2937,52951.0
2022-04-14 12:45:00,84.92,84.97,84.88,84.91,20799.0,76.3027,76.3476,76.2667,76.2937,20799.0
2022-04-14 12:50:00,84.91,85.07,84.89,85.05,11331.0,76.2937,76.4374,76.2757,76.4195,11331.0
2022-04-14 12:55:00,85.05,85.07,84.99,85.06,23230.0,76.4195,76.4374,76.3656,76.4285,23230.0
2022-04-14 13:00:00,85.06,85.15,84.98,85.08,58914.0,76.4285,76.5093,76.3566,76.4464,58914.0
2022-04-14 13:05:00,85.09,85.1,84.99,85.03,50865.0,76.4554,76.4644,76.3656,76.4015,50865.0
2022-04-14 13:10:00,85.04,85.23,85.02,85.04,16516.0,76.4105,76.5812,76.3925,76.4105,16516.0
2022-04-14 13:15:00,85.06,85.1,85.01,85.07,15911.0,76.4285,76.4644,76.3835,76.4374,15911.0
2022-04-14 13:20:00,85.05,85.19,85.03,85.18,11434.0,76.4195,76.5453,76.4015,76.5363,11434.0
2022-04-14 13:25:00,85.16,85.2,85.12,85.17,9798.0,76.5183,76.5542,76.4824,76.5273,9798.0
2022-04-14 13:30:00,85.2,85.21,85.1,85.14,21831.0,76.5542,76.5632,76.4644,76.5003,21831.0
2022-04-14 13:35:00,85.15,85.15,85.05,85.07,384823.0,76.5093,76.5093,76.4195,76.4374,384823.0
2022-04-14 13:40:00,85.07,85.25,85.06,85.23,70560.0,76.4374,76.5992,76.4285,76.5812,70560.0
2022-04-14 13:45:00,85.21,85.29,85.12,85.16,60913.0,76.5632,76.6351,76.4824,76.5183,60913.0
2022-04-14 13:50:00,85.15,85.24,85.07,85.22,28760.0,76.5093,76.5902,76.4374,76.5722,28760.0
2022-04-14 13:55:00,85.23,85.27,85.19,85.22,72664.0,76.5812,76.6171,76.5453,76.5722,72664.0
2022-04-14 14:00:00,85.21,85.29,85.17,85.22,44059.0,76.5632,76.6351,76.5273,76.5722,44059.0
2022-04-14 14:05:00,85.22,85.24,85.08,85.1,35592.0,76.5722,76.5902,76.4464,76.4644,35592.0
2022-04-14 14:10:00,85.1,85.27,85.07,85.11,70534.0,76.4644,76.6171,76.4374,76.4734,70534.0
2022-04-14 14:15:00,85.1,85.12,85.01,85.06,14520.0,76.4644,76.4824,76.3835,76.4285,14520.0
2022-04-14 14:20:00,85.05,85.05,84.92,84.95,22033.0,76.4195,76.4195,76.3027,76.3296,22033.0
2022-04-14 14:25:00,84.96,84.99,84.86,84.92,28843.0,76.3386,76.3656,76.2487,76.3027,28843.0
2022-04-14 14:30:00,84.92,85.06,84.91,84.99,37377.0,76.3027,76.4285,76.2937,76.3656,37377.0
2022-04-14 14:35:00,85.0,85.03,84.92,84.95,14336.0,76.3745,76.4015,76.3027,76.3296,14336.0
2022-04-14 14:40:00,84.95,84.98,84.89,84.94,31374.0,76.3296,76.3566,76.2757,76.3206,31374.0
2022-04-14 14:45:00,84.92,84.98,84.89,84.96,47049.0,76.3027,76.3566,76.2757,76.3386,47049.0
2022-04-14 14:50:00,84.97,84.97,84.84,84.89,58180.0,76.3476,76.3476,76.2308,76.2757,58180.0
2022-04-14 14:55:00,84.89,84.89,84.59,84.61,19660.0,76.2757,76.2757,76.0061,76.0241,19660.0
2022-04-14 15:00:00,84.6,84.71,84.57,84.68,38617.0,76.0151,76.114,75.9882,76.087,38617.0
2022-04-14 15:05:00,84.68,84.79,84.62,84.65,80733.0,76.087,76.1859,76.0331,76.0601,80733.0
2022-04-14 15:10:00,84.66,84.74,84.64,84.74,17480.0,76.069,76.1409,76.0511,76.1409,17480.0
2022-04-14 15:15:00,84.72,84.87,84.71,84.85,27563.0,76.123,76.2577,76.114,76.2398,27563.0
2022-04-14 15:20:00,84.86,84.9,84.74,84.81,32051.0,76.2487,76.2847,76.1409,76.2038,32051.0
2022-04-14 15:25:00,84.8,84.88,84.79,84.8,54525.0,76.1948,76.2667,76.1859,76.1948,54525.0
2022-04-14 15:30:00,84.8,84.9,84.77,84.78,137112.0,76.1948,76.2847,76.1679,76.1769,137112.0
2022-04-14 15:35:00,84.78,84.86,84.74,84.79,59935.0,76.1769,76.2487,76.1409,76.1859,59935.0
2022-04-14 15:40:00,84.79,84.91,84.79,84.84,54641.0,76.1859,76.2937,76.1859,76.2308,54641.0
2022-04-14 15:45:00,84.85,84.87,84.7,84.73,54408.0,76.2398,76.2577,76.105,76.1319,54408.0
2022-04-14 15:50:00,84.72,84.73,84.62,84.67,69125.0,76.123,76.1319,76.0331,76.078,69125.0
2022-04-14 15:55:00,84.66,84.8,84.66,84.77,275055.0,76.069,76.1948,76.069,76.1679,275055.0
2022-04-18 09:30:00,85.55,85.77,85.34,85.48,213609.0,76.8687,77.0664,76.68,76.8058,213609.0
2022-04-18 09:35:00,85.46,86.24,85.46,86.01,160536.0,76.7879,77.4887,76.7879,77.2821,160536.0
2022-04-18 09:40:00,86.02,86.25,85.64,85.78,94320.0,77.291,77.4977,76.9496,77.0754,94320.0
2022-04-18 09:45:00,85.79,85.79,85.45,85.61,68570.0,77.0844,77.0844,76.7789,76.9226,68570.0
2022-04-18 09:50:00,85.6,86.07,85.57,85.99,93024.0,76.9137,77.336,76.8867,77.2641,93024.0
2022-04-18 09:55:00,86.03,86.31,85.92,85.96,118620.0,77.3,77.5516,77.2012,77.2371,118620.0
2022-04-18 10:00:00,85.97,86.1,85.72,85.79,84579.0,77.2461,77.3629,77.0215,77.0844,84579.0
2022-04-18 10:05:00,85.76,86.09,85.75,85.95,37200.0,77.0574,77.3539,77.0484,77.2281,37200.0
2022-04-18 10:10:00,85.96,85.97,85.46,85.59,47566.0,77.2371,77.2461,76.7879,76.9047,47566.0
2022-04-18 10:15:00,85.55,85.71,85.48,85.63,45888.0,76.8687,77.0125,76.8058,76.9406,45888.0
2022-04-18 10:20:00,85.64,85.9,85.62,85.66,26360.0,76.9496,77.1832,76.9316,76.9676,26360.0
2022-04-18 10:25:00,85.69,85.86,85.65,85.85,40545.0,76.9945,77.1473,76.9586,77.1383,40545.0
2022-04-18 10:30:00,85.86,85.98,85.79,85.81,36465.0,77.1473,77.2551,77.0844,77.1023,36465.0
2022-04-18 10:35:00,85.78,85.81,85.53,85.54,82337.0,77.0754,77.1023,76.8508,76.8597,82337.0
2022-04-18 10:40:00,85.53,85.6,85.34,85.34,62639.0,76.8508,76.9137,76.68,76.68,62639.0
2022-04-18 10:45:00,85.35,85.42,85.22,85.24,36372.0,76.689,76.7519,76.5722,76.5902,36372.0
2022-04-18 10:50:00,85.24,85.28,85.1,85.22,23934.0,76.5902,76.6261,76.4644,76.5722,23934.0
2022-04-18 10:55:00,85.19,85.33,85.18,85.27,22960.0,76.5453,76.6711,76.5363,76.6171,22960.0
2022-04-18 11:00:00,85.27,85.42,85.25,85.39,33416.0,76.6171,76.7519,76.5992,76.725,33416.0
2022-04-18 11:05:00,85.37,85.51,85.28,85.46,21292.0,76.707,76.8328,76.6261,76.7879,21292.0
2022-04-18 11:10:00,85.46,85.59,85.43,85.55,24478.0,76.7879,76.9047,76.7609,76.8687,24478.0
2022-04-18 11:15:00,85.57,85.57,85.46,85.57,30509.0,76.8867,76.8867,76.7879,76.8867,30509.0
2022-04-18 11:20:00,85.58,85.88,85.49,85.81,37489.0,76.8957,77.1652,76.8148,77.1023,37489.0
2022-04-18 11:25:00,85.83,86.08,85.83,86.02,34464.0,77.1203,77.3449,77.1203,77.291,34464.0
2022-04-18 11:30:00,86.04,86.15,85.72,85.84,47216.0,77.309,77.4078,77.0215,77.1293,47216.0
2022-04-18 11:35:00,85.85,85.86,85.59,85.72,34379.0,77.1383,77.1473,76.9047,77.0215,34379.0
2022-04-18 11:40:00,85.72,85.78,85.67,85.75,21629.0,77.0215,77.0754,76.9766,77.0484,21629.0
2022-04-18 11:45:00,85.72,85.9,85.72,85.8,21939.0,77.0215,77.1832,77.0215,77.0934,21939.0
2022-04-18 11:50:00,85.79,85.81,85.64,85.66,17653.0,77.0844,77.1023,76.9496,76.9676,17653.0
2022-04-18 11:55:00,85.67,85.84,85.65,85.82,48516.0,76.9766,77.1293,76.9586,77.1113,48516.0
2022-04-18 12:00:00,85.87,86.03,85.83,85.95,30521.0,77.1563,77.3,77.1203,77.2281,30521.0
2022-04-18 12:05:00,86.01,86.12,85.95,86.07,19709.0,77.2821,77.3809,77.2281,77.336,19709.0
2022-04-18 12:10:00,86.05,86.37,86.03,86.24,44813.0,77.318,77.6055,77.3,77.4887,44813.0
2022-04-18 12:15:00,86.2,86.23,86.1,86.16,20610.0,77.4528,77.4797,77.3629,77.4168,20610.0
2022-04-18 12:20:00,86.12,86.23,86.1,86.13,24926.0,77.3809,77.4797,77.3629,77.3899,24926.0
2022-04-18 12:25:00,86.12,86.18,86.1,86.12,15303.0,77.3809,77.4348,77.3629,77.3809,15303.0
2022-04-18 12:30:00,86.15,86.15,85.88,85.94,45663.0,77.4078,77.4078,77.1652,77.2192,45663.0
2022-04-18 12:35:00,85.94,85.97,85.88,85.9,20185.0,77.2192,77.2461,77.1652,77.1832,20185.0
2022-04-18 12:40:00,85.91,85.91,85.71,85.77,32833.0,77.1922,77.1922,77.0125,77.0664,32833.0
2022-04-18 12:45:00,85.74,85.94,85.74,85.9,28537.0,77.0394,77.2192,77.0394,77.1832,28537.0
2022-04-18 12:50:00,85.92,85.93,85.82,85.87,10905.0,77.2012,77.2102,77.1113,77.1563,10905.0
2022-04-18 12:55:00,85.88,85.88,85.77,85.86,28667.0,77.1652,77.1652,77.0664,77.1473,28667.0
2022-04-18 13:00:00,85.85,86.08,85.85,86.03,26455.0,77.1383,77.3449,77.1383,77.3,26455.0
2022-04-18 13:05:00,86.03,86.1,85.92,85.94,22811.0,77.3,77.3629,77.2012,77.2192,22811.0
2022-04-18 13:10:00,85.94,86.08,85.89,86.06,58573.0,77.2192,77.3449,77.1742,77.327,58573.0
2022-04-18 13:15:00,86.06,86.12,85.89,85.93,57572.0,77.327,77.3809,77.1742,77.2102,57572.0
2022-04-18 13:20:00,85.92,86.0,85.87,85.96,29360.0,77.2012,77.2731,77.1563,77.2371,29360.0
2022-04-18 13:25:00,85.97,86.03,85.92,86.03,26491.0,77.2461,77.3,77.2012,77.3,26491.0
2022-04-18 13:30:00,86.02,86.03,85.9,85.92,41572.0,77.291,77.3,77.1832,77.2012,41572.0
2022-04-18 13:35:00,85.9,85.92,85.65,85.7,52319.0,77.1832,77.2012,76.9586,77.0035,52319.0
2022-04-18 13:40:00,85.71,85.82,85.67,85.7,31668.0,77.0125,77.1113,76.9766,77.0035,31668.0
2022-04-18 13:45:00,85.71,85.79,85.54,85.65,38984.0,77.0125,77.0844,76.8597,76.9586,38984.0
2022-04-18 13:50:00,85.64,85.64,85.54,85.6,18577.0,76.9496,76.9496,76.8597,76.9137,18577.0
2022-04-18 13:55:00,85.61,85.71,85.59,85.68,50767.0,76.9226,77.0125,76.9047,76.9855,50767.0
2022-04-18 14:00:00,85.69,85.7,85.45,85.48,36146.0,76.9945,77.0035,76.7789,76.8058,36146.0
2022-04-18 14:05:00,85.47,85.64,85.47,85.61,29095.0,76.7968,76.9496,76.7968,76.9226,29095.0
2022-04-18 14:10:00,85.62,85.65,85.53,85.6,45519.0,76.9316,76.9586,76.8508,76.9137,45519.0
2022-04-18 14:15:00,85.61,85.63,85.44,85.58,191044.0,76.9226,76.9406,76.7699,76.8957,191044.0
2022-04-18 14:20:00,85.56,85.62,85.44,85.48,22616.0,76.8777,76.9316,76.7699,76.8058,22616.0
2022-04-18 14:25:00,85.49,85.53,85.26,85.38,51787.0,76.8148,76.8508,76.6082,76.716,51787.0
2022-04-18 14:30:00,85.39,85.46,85.27,85.43,29616.0,76.725,76.7879,76.6171,76.7609,29616.0
2022-04-18 14:35:00,85.42,85.65,85.42,85.64,30347.0,76.7519,76.9586,76.7519,76.9496,30347.0
2022-04-18 14:40:00,85.65,85.71,85.62,85.63,23050.0,76.9586,77.0125,76.9316,76.9406,23050.0
2022-04-18 14:45:00,85.64,85.72,85.58,85.65,26986.0,76.9496,77.0215,76.8957,76.9586,26986.0
2022-04-18 14:50:00,85.65,85.76,85.62,85.76,27066.0,76.9586,77.0574,76.9316,77.0574,27066.0
2022-04-18 14:55:00,85.76,85.85,85.73,85.83,23034.0,77.0574,77.1383,77.0305,77.1203,23034.0
2022-04-18 15:00:00,85.83,86.01,85.83,86.0,38934.0,77.1203,77.2821,77.1203,77.2731,38934.0
2022-04-18 15:05:00,86.01,86.23,85.98,86.19,34790.0,77.2821,77.4797,77.2551,77.4438,34790.0
2022-04-18 15:10:00,86.18,86.23,86.13,86.17,26463.0,77.4348,77.4797,77.3899,77.4258,26463.0
2022-04-18 15:15:00,86.17,86.23,86.01,86.08,26090.0,77.4258,77.4797,77.2821,77.3449,26090.0
2022-04-18 15:20:00,86.09,86.15,85.98,86.07,44402.0,77.3539,77.4078,77.2551,77.336,44402.0
2022-04-18 15:25:00,86.06,86.06,85.8,85.8,32567.0,77.327,77.327,77.0934,77.0934,32567.0
2022-04-18 15:30:00,85.81,85.82,85.65,85.66,38395.0,77.1023,77.1113,76.9586,76.9676,38395.0
2022-04-18 15:35:00,85.65,85.67,85.43,85.61,91601.0,76.9586,76.9766,76.7609,76.9226,91601.0
2022-04-18 15:40:00,85.6,85.6,85.47,85.49,47333.0,76.9137,76.9137,76.7968,76.8148,47333.0
2022-04-18 15:45:00,85.49,85.54,85.46,85.52,77945.0,76.8148,76.8597,76.7879,76.8418,77945.0
2022-04-18 15:50:00,85.51,85.62,85.51,85.54,93805.0,76.8328,76.9316,76.8328,76.8597,93805.0
2022-04-18 15:55:00,85.53,85.53,85.35,85.46,207590.0,76.8508,76.8508,76.689,76.7879,207590.0
2022-04-19 09:30:00,83.81,83.97,83.53,83.94,281576.0,75.3053,75.4491,75.0537,75.4221,281576.0
2022-04-19 09:35:00,83.96,84.6,83.96,84.46,68298.0,75.4401,76.0151,75.4401,75.8893,68298.0
2022-04-19 09:40:00,84.45,84.82,84.4,84.62,85836.0,75.8804,76.2128,75.8354,76.0331,85836.0
2022-04-19 09:45:00,84.6,84.65,84.12,84.2,34966.0,76.0151,76.0601,75.5838,75.6557,34966.0
2022-04-19 09:50:00,84.2,84.41,84.19,84.33,39167.0,75.6557,75.8444,75.6467,75.7725,39167.0
2022-04-19 09:55:00,84.33,84.37,84.02,84.11,72167.0,75.7725,75.8085,75.494,75.5749,72167.0
2022-04-19 10:00:00,84.09,84.48,84.08,84.34,40421.0,75.5569,75.9073,75.5479,75.7815,40421.0
2022-04-19 10:05:00,84.39,84.43,84.02,84.11,36455.0,75.8264,75.8624,75.494,75.5749,36455.0
2022-04-19 10:10:00,84.12,84.15,83.75,83.79,58204.0,75.5838,75.6108,75.2514,75.2873,58204.0
2022-04-19 10:15:00,83.76,83.77,83.42,83.47,72084.0,75.2604,75.2694,74.9549,74.9998,72084.0
2022-04-19 10:20:00,83.45,83.76,83.45,83.65,32968.0,74.9818,75.2604,74.9818,75.1615,32968.0
2022-04-19 10:25:00,83.71,84.07,83.66,84.06,49939.0,75.2154,75.5389,75.1705,75.5299,49939.0
2022-04-19 10:30:00,84.03,84.19,83.95,84.05,33914.0,75.503,75.6467,75.4311,75.5209,33914.0
2022-04-19 10:35:00,84.04,84.05,83.54,83.57,32588.0,75.512,75.5209,75.0627,75.0897,32588.0
2022-04-19 10:40:00,83.57,83.61,83.47,83.56,33661.0,75.0897,75.1256,74.9998,75.0807,33661.0
2022-04-19 10:45:00,83.59,83.69,83.55,83.69,28903.0,75.1076,75.1975,75.0717,75.1975,28903.0
2022-04-19 10:50:00,83.68,83.84,83.66,83.76,29240.0,75.1885,75.3323,75.1705,75.2604,29240.0
2022-04-19 10:55:00,83.75,83.84,83.71,83.8,49427.0,75.2514,75.3323,75.2154,75.2963,49427.0
2022-04-19 11:00:00,83.8,83.92,83.68,83.74,61569.0,75.2963,75.4041,75.1885,75.2424,61569.0
2022-04-19 11:05:00,83.72,83.78,83.16,83.19,52874.0,75.2244,75.2783,74.7213,74.7482,52874.0
2022-04-19 11:10:00,83.19,83.43,83.13,83.35,61936.0,74.7482,74.9639,74.6943,74.892,61936.0
2022-04-19 11:15:00,83.36,83.43,83.3,83.42,39865.0,74.901,74.9639,74.8471,74.9549,39865.0
2022-04-19 11:20:00,83.42,83.43,83.21,83.22,26084.0,74.9549,74.9639,74.7662,74.7752,26084.0
2022-04-19 11:25:00,83.2,83.32,83.19,83.21,28786.0,74.7572,74.865,74.7482,74.7662,28786.0
2022-04-19 11:30:00,83.2,83.25,83.02,83.14,68773.0,74.7572,74.8021,74.5955,74.7033,68773.0
2022-04-19 11:35:00,83.12,83.13,82.88,82.88,44483.0,74.6853,74.6943,74.4697,74.4697,44483.0
2022-04-19 11:40:00,82.89,82.97,82.71,82.76,52109.0,74.4787,74.5505,74.3169,74.3618,52109.0
2022-04-19 11:45:00,82.76,82.88,82.69,82.87,37516.0,74.3618,74.4697,74.299,74.4607,37516.0
2022-04-19 11:50:00,82.87,83.13,82.87,83.1,44561.0,74.4607,74.6943,74.4607,74.6673,44561.0
2022-04-19 11:55:00,83.1,83.33,83.07,83.28,20231.0,74.6673,74.874,74.6404,74.8291,20231.0
2022-04-19 12:00:00,83.28,83.37,83.16,83.26,43490.0,74.8291,74.9099,74.7213,74.8111,43490.0
2022-04-19 12:05:00,83.23,83.31,83.22,83.27,16458.0,74.7842,74.856,74.7752,74.8201,16458.0
2022-04-19 12:10:00,83.28,83.37,83.27,83.29,16512.0,74.8291,74.9099,74.8201,74.8381,16512.0
2022-04-19 12:15:00,83.26,83.26,83.0,83.04,24869.0,74.8111,74.8111,74.5775,74.6134,24869.0
2022-04-19 12:20:00,83.05,83.28,83.05,83.28,11897.0,74.6224,74.8291,74.6224,74.8291,11897.0
2022-04-19 12:25:00,83.28,83.34,83.23,83.34,22861.0,74.8291,74.883,74.7842,74.883,22861.0
2022-04-19 12:30:00,83.33,83.35,83.25,83.26,24463.0,74.874,74.892,74.8021,74.8111,24463.0
2022-04-19 12:35:00,83.26,83.26,83.1,83.16,27714.0,74.8111,74.8111,74.6673,74.7213,27714.0
2022-04-19 12:40:00,83.17,83.18,83.09,83.16,20817.0,74.7302,74.7392,74.6584,74.7213,20817.0
2022-04-19 12:45:00,83.16,83.17,83.09,83.13,21240.0,74.7213,74.7302,74.6584,74.6943,21240.0
2022-04-19 12:50:00,83.14,83.2,83.14,83.15,10981.0,74.7033,74.7572,74.7033,74.7123,10981.0
2022-04-19 12:55:00,83.16,83.28,83.15,83.19,32936.0,74.7213,74.8291,74.7123,74.7482,32936.0
2022-04-19 13:00:00,83.16,83.23,83.1,83.1,25984.0,74.7213,74.7842,74.6673,74.6673,25984.0
2022-04-19 13:05:00,83.11,83.25,83.08,83.12,15851.0,74.6763,74.8021,74.6494,74.6853,15851.0
2022-04-19 13:10:00,83.11,83.26,83.1,83.24,20266.0,74.6763,74.8111,74.6673,74.7931,20266.0
2022-04-19 13:15:00,83.25,83.26,83.18,83.24,9057.0,74.8021,74.8111,74.7392,74.7931,9057.0
2022-04-19 13:20:00,83.25,83.27,83.08,83.08,16988.0,74.8021,74.8201,74.6494,74.6494,16988.0
2022-04-19 13:25:00,83.07,83.17,83.05,83.05,8622.0,74.6404,74.7302,74.6224,74.6224,8622.0
2022-04-19 13:30:00,83.07,83.09,82.85,82.88,20416.0,74.6404,74.6584,74.4427,74.4697,20416.0
2022-04-19 13:35:00,82.87,82.93,82.81,82.81,35264.0,74.4607,74.5146,74.4068,74.4068,35264.0
2022-04-19 13:40:00,82.8,82.95,82.8,82.91,21531.0,74.3978,74.5326,74.3978,74.4966,21531.0
2022-04-19 13:45:00,82.92,83.2,82.91,83.15,22389.0,74.5056,74.7572,74.4966,74.7123,22389.0
2022-04-19 13:50:00,83.15,83.18,83.0,83.02,26067.0,74.7123,74.7392,74.5775,74.5955,26067.0
2022-04-19 13:55:00,83.05,83.15,83.01,83.11,8242.0,74.6224,74.7123,74.5865,74.6763,8242.0
2022-04-19 14:00:00,83.11,83.21,83.11,83.18,23218.0,74.6763,74.7662,74.6763,74.7392,23218.0
2022-04-19 14:05:00,83.2,83.26,83.13,83.15,35737.0,74.7572,74.8111,74.6943,74.7123,35737.0
2022-04-19 14:10:00,83.15,83.2,83.07,83.14,17357.0,74.7123,74.7572,74.6404,74.7033,17357.0
2022-04-19 14:15:00,83.14,83.24,83.06,83.07,28246.0,74.7033,74.7931,74.6314,74.6404,28246.0
2022-04-19 14:20:00,83.08,83.1,82.99,82.99,23876.0,74.6494,74.6673,74.5685,74.5685,23876.0
2022-04-19 14:25:00,82.99,83.07,82.93,83.05,16916.0,74.5685,74.6404,74.5146,74.6224,16916.0
2022-04-19 14:30:00,83.04,83.05,82.99,83.01,21337.0,74.6134,74.6224,74.5685,74.5865,21337.0
2022-04-19 14:35:00,83.01,83.03,82.85,82.91,20565.0,74.5865,74.6044,74.4427,74.4966,20565.0
2022-04-19 14:40:00,82.91,83.0,82.88,82.96,34602.0,74.4966,74.5775,74.4697,74.5416,34602.0
2022-04-19 14:45:00,82.95,83.07,82.95,83.07,14922.0,74.5326,74.6404,74.5326,74.6404,14922.0
2022-04-19 14:50:00,83.07,83.17,83.06,83.09,20275.0,74.6404,74.7302,74.6314,74.6584,20275.0
2022-04-19 14:55:00,83.11,83.13,83.03,83.08,20599.0,74.6763,74.6943,74.6044,74.6494,20599.0
2022-04-19 15:00:00,83.07,83.1,83.0,83.1,22454.0,74.6404,74.6673,74.5775,74.6673,22454.0
2022-04-19 15:05:00,83.1,83.1,82.86,82.88,27295.0,74.6673,74.6673,74.4517,74.4697,27295.0
2022-04-19 15:10:00,82.88,82.91,82.82,82.85,26156.0,74.4697,74.4966,74.4158,74.4427,26156.0
2022-04-19 15:15:00,82.83,82.89,82.76,82.8,37040.0,74.4247,74.4787,74.3618,74.3978,37040.0
2022-04-19 15:20:00,82.81,82.81,82.72,82.76,45206.0,74.4068,74.4068,74.3259,74.3618,45206.0
2022-04-19 15:25:00,82.73,82.77,82.66,82.66,47376.0,74.3349,74.3708,74.272,74.272,47376.0
2022-04-19 15:30:00,82.67,82.9,82.65,82.72,102451.0,74.281,74.4876,74.263,74.3259,102451.0
2022-04-19 15:35:00,82.71,82.96,82.67,82.87,124532.0,74.3169,74.5416,74.281,74.4607,124532.0
2022-04-19 15:40:00,82.87,82.96,82.83,82.85,83806.0,74.4607,74.5416,74.4247,74.4427,83806.0
2022-04-19 15:45:00,82.86,83.02,82.81,83.01,126658.0,74.4517,74.5955,74.4068,74.5865,126658.0
2022-04-19 15:50:00,83.04,83.2,82.99,83.08,183064.0,74.6134,74.7572,74.5685,74.6494,183064.0
2022-04-19 15:55:00,83.08,83.12,82.82,82.87,497645.0,74.6494,74.6853,74.4158,74.4607,497645.0
2022-04-20 09:30:00,82.37,83.04,81.85,82.77,287065.0,74.0114,74.6134,73.5442,74.3708,287065.0
2022-04-20 09:35:00,82.81,82.84,82.53,82.74,73557.0,74.4068,74.4337,74.1552,74.3439,73557.0
2022-04-20 09:40:00,82.73,82.77,82.43,82.64,90230.0,74.3349,74.3708,74.0653,74.254,90230.0
2022-04-20 09:45:00,82.65,82.85,82.43,82.43,72204.0,74.263,74.4427,74.0653,74.0653,72204.0
2022-04-20 09:50:00,82.44,82.57,82.27,82.27,46037.0,74.0743,74.1911,73.9216,73.9216,46037.0
2022-04-20 09:55:00,82.26,82.28,81.97,82.05,63603.0,73.9126,73.9306,73.652,73.7239,63603.0
2022-04-20 10:00:00,82.06,82.41,82.06,82.4,58145.0,73.7329,74.0474,73.7329,74.0384,58145.0
2022-04-20 10:05:00,82.43,82.55,82.4,82.55,55968.0,74.0653,74.1732,74.0384,74.1732,55968.0
2022-04-20 10:10:00,82.52,82.57,82.17,82.33,61914.0,74.1462,74.1911,73.8317,73.9755,61914.0
2022-04-20 10:15:00,82.32,82.53,82.29,82.48,40749.0,73.9665,74.1552,73.9395,74.1103,40749.0
2022-04-20 10:20:00,82.48,82.51,82.31,82.49,88853.0,74.1103,74.1372,73.9575,74.1192,88853.0
2022-04-20 10:25:00,82.5,82.5,82.22,82.28,43008.0,74.1282,74.1282,73.8766,73.9306,43008.0
2022-04-20 10:30:00,82.29,82.59,82.26,82.44,41482.0,73.9395,74.2091,73.9126,74.0743,41482.0
2022-04-20 10:35:00,82.45,82.79,82.43,82.77,33697.0,74.0833,74.3888,74.0653,74.3708,33697.0
2022-04-20 10:40:00,82.77,82.77,82.6,82.77,57888.0,74.3708,74.3708,74.2181,74.3708,57888.0
2022-04-20 10:45:00,82.78,82.9,82.68,82.68,58456.0,74.3798,74.4876,74.29,74.29,58456.0
2022-04-20 10:50:00,82.69,82.81,82.61,82.8,46490.0,74.299,74.4068,74.2271,74.3978,46490.0
2022-04-20 10:55:00,82.79,82.79,82.63,82.71,72365.0,74.3888,74.3888,74.245,74.3169,72365.0
2022-04-20 11:00:00,82.71,82.77,82.62,82.72,39190.0,74.3169,74.3708,74.2361,74.3259,39190.0
2022-04-20 11:05:00,82.72,82.83,82.67,82.82,50000.0,74.3259,74.4247,74.281,74.4158,50000.0
2022-04-20 11:10:00,82.8,82.85,82.74,82.8,43042.0,74.3978,74.4427,74.3439,74.3978,43042.0
2022-04-20 11:15:00,82.8,82.8,82.67,82.72,34592.0,74.3978,74.3978,74.281,74.3259,34592.0
2022-04-20 11:20:00,82.72,82.86,82.69,82.8,68838.0,74.3259,74.4517,74.299,74.3978,68838.0
2022-04-20 11:25:00,82.8,82.83,82.66,82.67,37170.0,74.3978,74.4247,74.272,74.281,37170.0
2022-04-20 11:30:00,82.67,82.83,82.67,82.82,42981.0,74.281,74.4247,74.281,74.4158,42981.0
2022-04-20 11:35:00,82.82,82.85,82.61,82.65,76742.0,74.4158,74.4427,74.2271,74.263,76742.0
2022-04-20 11:40:00,82.64,82.66,82.54,82.57,54514.0,74.254,74.272,74.1642,74.1911,54514.0
2022-04-20 11:45:00,82.57,82.6,82.48,82.5,37100.0,74.1911,74.2181,74.1103,74.1282,37100.0
2022-04-20 11:50:00,82.5,82.6,82.41,82.58,42055.0,74.1282,74.2181,74.0474,74.2001,42055.0
2022-04-20 11:55:00,82.57,82.75,82.57,82.7,35255.0,74.1911,74.3529,74.1911,74.3079,35255.0
2022-04-20 12:00:00,82.71,82.76,82.59,82.67,30801.0,74.3169,74.3618,74.2091,74.281,30801.0
2022-04-20 12:05:00,82.66,82.74,82.63,82.65,37565.0,74.272,74.3439,74.245,74.263,37565.0
2022-04-20 12:10:00,82.63,82.72,82.4,82.66,59593.0,74.245,74.3259,74.0384,74.272,59593.0
2022-04-20 12:15:00,82.67,82.75,81.15,82.74,68582.0,74.281,74.3529,72.9152,74.3439,68582.0
2022-04-20 12:20:00,82.75,82.92,82.75,82.9,40253.0,74.3529,74.5056,74.3529,74.4876,40253.0
2022-04-20 12:25:00,82.9,83.0,82.89,82.9,37461.0,74.4876,74.5775,74.4787,74.4876,37461.0
2022-04-20 12:30:00,82.9,82.95,82.8,82.86,112010.0,74.4876,74.5326,74.3978,74.4517,112010.0
2022-04-20 12:35:00,82.83,82.85,82.61,82.69,72031.0,74.4247,74.4427,74.2271,74.299,72031.0
2022-04-20 12:40:00,82.68,82.82,82.68,82.82,72919.0,74.29,74.4158,74.29,74.4158,72919.0
2022-04-20 12:45:00,82.83,82.86,82.77,82.8,114082.0,74.4247,74.4517,74.3708,74.3978,114082.0
2022-04-20 12:50:00,82.8,82.81,82.71,82.76,65003.0,74.3978,74.4068,74.3169,74.3618,65003.0
2022-04-20 12:55:00,82.75,82.8,82.69,82.79,51654.0,74.3529,74.3978,74.299,74.3888,51654.0
2022-04-20 13:00:00,82.78,82.82,82.74,82.8,71990.0,74.3798,74.4158,74.3439,74.3978,71990.0
2022-04-20 13:05:00,82.79,82.8,82.75,82.77,54366.0,74.3888,74.3978,74.3529,74.3708,54366.0
2022-04-20 13:10:00,82.78,82.78,82.59,82.59,52851.0,74.3798,74.3798,74.2091,74.2091,52851.0
2022-04-20 13:15:00,82.6,82.7,82.57,82.7,36485.0,74.2181,74.3079,74.1911,74.3079,36485.0
2022-04-20 13:20:00,82.7,82.71,82.62,82.65,42301.0,74.3079,74.3169,74.2361,74.263,42301.0
2022-04-20 13:25:00,82.65,82.73,82.59,82.64,53540.0,74.263,74.3349,74.2091,74.254,53540.0
2022-04-20 13:30:00,82.63,82.76,82.49,82.74,43648.0,74.245,74.3618,74.1192,74.3439,43648.0
2022-04-20 13:35:00,82.74,82.74,82.67,82.7,21433.0,74.3439,74.3439,74.281,74.3079,21433.0
2022-04-20 13:40:00,82.71,82.78,82.62,82.65,24747.0,74.3169,74.3798,74.2361,74.263,24747.0
2022-04-20 13:45:00,82.63,82.64,82.56,82.56,20354.0,74.245,74.254,74.1821,74.1821,20354.0
2022-04-20 13:50:00,82.58,82.59,82.44,82.48,42239.0,74.2001,74.2091,74.0743,74.1103,42239.0
2022-04-20 13:55:00,82.49,82.67,82.42,82.65,42652.0,74.1192,74.281,74.0563,74.263,42652.0
2022-04-20 14:00:00,82.65,82.84,82.65,82.8,32719.0,74.263,74.4337,74.263,74.3978,32719.0
2022-04-20 14:05:00,82.8,82.88,82.74,82.85,14058.0,74.3978,74.4697,74.3439,74.4427,14058.0
2022-04-20 14:10:00,82.83,82.96,82.82,82.93,28130.0,74.4247,74.5416,74.4158,74.5146,28130.0
2022-04-20 14:15:00,82.92,82.95,82.75,82.75,13087.0,74.5056,74.5326,74.3529,74.3529,13087.0
2022-04-20 14:20:00,82.75,82.8,82.7,82.7,20060.0,74.3529,74.3978,74.3079,74.3079,20060.0
2022-04-20 14:25:00,82.72,82.77,82.69,82.72,22120.0,74.3259,74.3708,74.299,74.3259,22120.0
2022-04-20 14:30:00,82.74,82.76,82.6,82.6,16069.0,74.3439,74.3618,74.2181,74.2181,16069.0
2022-04-20 14:35:00,82.61,82.66,82.52,82.6,25972.0,74.2271,74.272,74.1462,74.2181,25972.0
2022-04-20 14:40:00,82.59,82.65,82.56,82.58,17418.0,74.2091,74.263,74.1821,74.2001,17418.0
2022-04-20 14:45:00,82.57,82.61,82.52,82.53,24021.0,74.1911,74.2271,74.1462,74.1552,24021.0
2022-04-20 14:50:00,82.52,82.55,82.46,82.52,24515.0,74.1462,74.1732,74.0923,74.1462,24515.0
2022-04-20 14:55:00,82.51,82.51,82.19,82.21,42552.0,74.1372,74.1372,73.8497,73.8677,42552.0
2022-04-20 15:00:00,82.2,82.32,82.18,82.31,39357.0,73.8587,73.9665,73.8407,73.9575,39357.0
2022-04-20 15:05:00,82.3,82.4,82.29,82.3,29067.0,73.9485,74.0384,73.9395,73.9485,29067.0
2022-04-20 15:10:00,82.3,82.42,82.3,82.37,46323.0,73.9485,74.0563,73.9485,74.0114,46323.0
2022-04-20 15:15:00,82.37,82.47,82.35,82.39,38955.0,74.0114,74.1013,73.9935,74.0294,38955.0
2022-04-20 15:20:00,82.4,82.56,82.36,82.55,45665.0,74.0384,74.1821,74.0024,74.1732,45665.0
2022-04-20 15:25:00,82.56,82.56,82.4,82.41,38457.0,74.1821,74.1821,74.0384,74.0474,38457.0
2022-04-20 15:30:00,82.41,82.55,82.41,82.52,70218.0,74.0474,74.1732,74.0474,74.1462,70218.0
2022-04-20 15:35:00,82.52,82.69,82.52,82.59,63731.0,74.1462,74.299,74.1462,74.2091,63731.0
2022-04-20 15:40:00,82.59,82.65,82.56,82.65,79158.0,74.2091,74.263,74.1821,74.263,79158.0
2022-04-20 15:45:00,82.65,82.8,82.63,82.75,106200.0,74.263,74.3978,74.245,74.3529,106200.0
2022-04-20 15:50:00,82.75,82.79,82.55,82.59,148185.0,74.3529,74.3888,74.1732,74.2091,148185.0
2022-04-20 15:55:00,82.6,82.67,82.57,82.58,321253.0,74.2181,74.281,74.1911,74.2001,321253.0
2022-04-21 09:30:00,81.22,81.4,80.1,80.12,447596.0,72.9781,73.1399,71.9718,71.9897,447596.0
2022-04-21 09:35:00,80.12,80.23,79.53,79.72,224639.0,71.9897,72.0886,71.4596,71.6303,224639.0
2022-04-21 09:40:00,79.75,80.45,79.74,80.04,170480.0,71.6573,72.2863,71.6483,71.9179,170480.0
2022-04-21 09:45:00,80.03,80.25,79.82,80.08,141795.0,71.9089,72.1066,71.7202,71.9538,141795.0
2022-04-21 09:50:00,80.05,80.23,79.93,80.18,111700.0,71.9268,72.0886,71.819,72.0437,111700.0
2022-04-21 09:55:00,80.2,80.29,80.01,80.11,139904.0,72.0616,72.1425,71.8909,71.9808,139904.0
2022-04-21 10:00:00,80.09,80.22,79.92,79.98,172225.0,71.9628,72.0796,71.81,71.864,172225.0
2022-04-21 10:05:00,79.98,80.15,79.62,79.63,157176.0,71.864,72.0167,71.5405,71.5495,157176.0
2022-04-21 10:10:00,79.62,79.66,79.06,79.09,299703.0,71.5405,71.5764,71.0373,71.0643,299703.0
2022-04-21 10:15:00,79.08,79.39,78.95,79.22,236967.0,71.0553,71.3338,70.9385,71.1811,236967.0
2022-04-21 10:20:00,79.22,79.29,79.06,79.08,171513.0,71.1811,71.244,71.0373,71.0553,171513.0
2022-04-21 10:25:00,79.09,79.09,78.89,79.02,197303.0,71.0643,71.0643,70.8846,71.0014,197303.0
2022-04-21 10:30:00,78.99,79.01,78.83,78.89,120714.0,70.9744,70.9924,70.8306,70.8846,120714.0
2022-04-21 10:35:00,78.88,78.92,78.52,78.58,233108.0,70.8756,70.9115,70.5521,70.606,233108.0
2022-04-21 10:40:00,78.58,78.61,78.27,78.28,178105.0,70.606,70.633,70.3275,70.3365,178105.0
2022-04-21 10:45:00,78.28,78.51,78.22,78.3,153361.0,70.3365,70.5431,70.2825,70.3544,153361.0
2022-04-21 10:50:00,78.29,78.43,78.06,78.36,143269.0,70.3454,70.4712,70.1388,70.4083,143269.0
2022-04-21 10:55:00,78.35,78.4,78.1,78.14,108419.0,70.3994,70.4443,70.1747,70.2107,108419.0
2022-04-21 11:00:00,78.14,78.37,78.11,78.32,109900.0,70.2107,70.4173,70.1837,70.3724,109900.0
2022-04-21 11:05:00,78.33,78.36,77.9,78.16,152499.0,70.3814,70.4083,69.995,70.2286,152499.0
2022-04-21 11:10:00,78.16,78.28,77.93,77.93,57392.0,70.2286,70.3365,70.022,70.022,57392.0
2022-04-21 11:15:00,77.93,78.18,77.91,78.06,63641.0,70.022,70.2466,70.004,70.1388,63641.0
2022-04-21 11:20:00,78.05,78.07,77.86,77.98,73788.0,70.1298,70.1478,69.9591,70.0669,73788.0
2022-04-21 11:25:00,77.95,78.28,77.86,78.27,116540.0,70.0399,70.3365,69.9591,70.3275,116540.0
2022-04-21 11:30:00,78.26,78.29,78.04,78.08,74873.0,70.3185,70.3454,70.1208,70.1568,74873.0
2022-04-21 11:35:00,78.05,78.13,77.54,77.67,133690.0,70.1298,70.2017,69.6716,69.7884,133690.0
2022-04-21 11:40:00,77.68,77.74,77.43,77.53,94074.0,69.7973,69.8513,69.5727,69.6626,94074.0
2022-04-21 11:45:00,77.54,77.83,77.51,77.77,79004.0,69.6716,69.9321,69.6446,69.8782,79004.0
2022-04-21 11:50:00,77.77,77.83,77.65,77.75,95271.0,69.8782,69.9321,69.7704,69.8602,95271.0
2022-04-21 11:55:00,77.74,77.93,77.66,77.92,90346.0,69.8513,70.022,69.7794,70.013,90346.0
2022-04-21 12:00:00,77.92,77.93,77.45,77.51,81737.0,70.013,70.022,69.5907,69.6446,81737.0
2022-04-21 12:05:00,77.5,77.57,77.1,77.46,181883.0,69.6356,69.6985,69.2762,69.5997,181883.0
2022-04-21 12:10:00,77.47,77.51,77.1,77.21,116910.0,69.6087,69.6446,69.2762,69.375,116910.0
2022-04-21 12:15:00,77.23,77.33,77.12,77.21,50764.0,69.393,69.4829,69.2942,69.375,50764.0
2022-04-21 12:20:00,77.22,77.42,77.17,77.3,67476.0,69.384,69.5637,69.3391,69.4559,67476.0
2022-04-21 12:25:00,77.3,77.35,77.02,77.12,131365.0,69.4559,69.5008,69.2043,69.2942,131365.0
2022-04-21 12:30:00,77.1,77.43,76.82,77.32,121710.0,69.2762,69.5727,69.0246,69.4739,121710.0
2022-04-21 12:35:00,77.31,77.33,76.88,76.94,80285.0,69.4649,69.4829,69.0785,69.1324,80285.0
2022-04-21 12:40:00,76.93,76.99,76.86,76.96,82748.0,69.1235,69.1774,69.0606,69.1504,82748.0
2022-04-21 12:45:00,76.96,76.96,76.52,76.58,98519.0,69.1504,69.1504,68.7551,68.809,98519.0
2022-04-21 12:50:00,76.56,76.61,76.32,76.48,76717.0,68.791,68.8359,68.5754,68.7191,76717.0
2022-04-21 12:55:00,76.45,76.69,76.43,76.66,52052.0,68.6922,68.9078,68.6742,68.8809,52052.0
2022-04-21 13:00:00,76.65,77.04,76.55,76.95,95733.0,68.8719,69.2223,68.782,69.1414,95733.0
2022-04-21 13:05:00,76.94,76.97,76.72,76.84,74064.0,69.1324,69.1594,68.9348,69.0426,74064.0
2022-04-21 13:10:00,76.8,76.98,76.74,76.95,79277.0,69.0066,69.1684,68.9527,69.1414,79277.0
2022-04-21 13:15:00,76.95,77.11,76.7,76.76,113856.0,69.1414,69.2852,68.9168,68.9707,113856.0
2022-04-21 13:20:00,76.75,77.06,76.57,77.04,123766.0,68.9617,69.2403,68.8,69.2223,123766.0
2022-04-21 13:25:00,77.03,77.15,76.75,76.83,134816.0,69.2133,69.3211,68.9617,69.0336,134816.0
2022-04-21 13:30:00,76.84,76.9,76.62,76.81,82704.0,69.0426,69.0965,68.8449,69.0156,82704.0
2022-04-21 13:35:00,76.79,76.79,76.26,76.26,105507.0,68.9977,68.9977,68.5214,68.5214,105507.0
2022-04-21 13:40:00,76.27,76.51,76.11,76.13,108549.0,68.5304,68.7461,68.3867,68.4046,108549.0
2022-04-21 13:45:00,76.12,76.38,76.12,76.35,78071.0,68.3956,68.6293,68.3956,68.6023,78071.0
2022-04-21 13:50:00,76.36,76.44,76.27,76.27,52292.0,68.6113,68.6832,68.5304,68.5304,52292.0
2022-04-21 13:55:00,76.26,76.39,76.14,76.29,68736.0,68.5214,68.6383,68.4136,68.5484,68736.0
2022-04-21 14:00:00,76.29,76.43,76.25,76.34,67262.0,68.5484,68.6742,68.5125,68.5933,67262.0
2022-04-21 14:05:00,76.35,76.54,76.32,76.37,116703.0,68.6023,68.773,68.5754,68.6203,116703.0
2022-04-21 14:10:00,76.35,76.62,76.34,76.59,46272.0,68.6023,68.8449,68.5933,68.818,46272.0
2022-04-21 14:15:00,76.58,76.95,76.57,76.95,75611.0,68.809,69.1414,68.8,69.1414,75611.0
2022-04-21 14:20:00,76.97,77.12,76.86,76.89,80769.0,69.1594,69.2942,69.0606,69.0875,80769.0
2022-04-21 14:25:00,76.89,76.95,76.76,76.94,69849.0,69.0875,69.1414,68.9707,69.1324,69849.0
2022-04-21 14:30:00,76.91,76.98,76.76,76.88,86218.0,69.1055,69.1684,68.9707,69.0785,86218.0
2022-04-21 14:35:00,76.88,76.95,76.72,76.89,77278.0,69.0785,69.1414,68.9348,69.0875,77278.0
2022-04-21 14:40:00,76.91,77.24,76.89,77.1,79353.0,69.1055,69.402,69.0875,69.2762,79353.0
2022-04-21 14:45:00,77.08,77.25,76.98,77.21,91068.0,69.2582,69.411,69.1684,69.375,91068.0
2022-04-21 14:50:00,77.19,77.48,77.09,77.43,97333.0,69.3571,69.6176,69.2672,69.5727,97333.0
2022-04-21 14:55:00,77.4,77.41,77.07,77.12,56079.0,69.5458,69.5547,69.2492,69.2942,56079.0
2022-04-21 15:00:00,77.11,77.15,76.88,76.96,85921.0,69.2852,69.3211,69.0785,69.1504,85921.0
2022-04-21 15:05:00,76.97,77.01,76.7,76.73,75172.0,69.1594,69.1953,68.9168,68.9437,75172.0
2022-04-21 15:10:00,76.74,76.78,76.46,76.5,109344.0,68.9527,68.9887,68.7011,68.7371,109344.0
2022-04-21 15:15:00,76.51,77.03,76.5,76.88,127739.0,68.7461,69.2133,68.7371,69.0785,127739.0
2022-04-21 15:20:00,76.86,76.96,76.62,76.77,188293.0,69.0606,69.1504,68.8449,68.9797,188293.0
2022-04-21 15:25:00,76.77,77.16,76.77,77.15,114557.0,68.9797,69.3301,68.9797,69.3211,114557.0
2022-04-21 15:30:00,77.15,77.38,77.05,77.08,199732.0,69.3211,69.5278,69.2313,69.2582,199732.0
2022-04-21 15:35:00,77.07,77.14,76.79,77.04,219244.0,69.2492,69.3121,68.9977,69.2223,219244.0
2022-04-21 15:40:00,77.04,77.48,77.0,77.37,273196.0,69.2223,69.6176,69.1863,69.5188,273196.0
2022-04-21 15:45:00,77.37,77.45,77.03,77.03,288405.0,69.5188,69.5907,69.2133,69.2133,288405.0
2022-04-21 15:50:00,77.04,77.45,77.03,77.18,404160.0,69.2223,69.5907,69.2133,69.3481,404160.0
2022-04-21 15:55:00,77.18,77.18,76.95,77.06,653424.0,69.3481,69.3481,69.1414,69.2403,653424.0
2022-04-22 09:30:00,71.23,72.26,70.6,72.2,730670.0,64.0019,64.9273,63.4358,64.8734,730670.0
2022-04-22 09:35:00,72.23,73.69,72.1,73.51,460440.0,64.9004,66.2122,64.7836,66.0505,460440.0
2022-04-22 09:40:00,73.5,74.33,73.21,74.07,364846.0,66.0415,66.7873,65.7809,66.5537,364846.0
2022-04-22 09:45:00,74.07,74.5,73.82,74.03,225868.0,66.5537,66.94,66.329,66.5177,225868.0
2022-04-22 09:50:00,74.0,75.04,74.0,74.33,196703.0,66.4908,67.4252,66.4908,66.7873,196703.0
2022-04-22 09:55:00,74.32,74.49,73.79,74.39,180482.0,66.7783,66.9311,66.3021,66.8412,180482.0
2022-04-22 10:00:00,74.35,75.66,74.01,74.45,167267.0,66.8053,67.9823,66.4998,66.8951,167267.0
2022-04-22 10:05:00,74.43,74.53,73.67,74.07,164391.0,66.8771,66.967,66.1943,66.5537,164391.0
2022-04-22 10:10:00,74.14,74.68,74.14,74.57,114931.0,66.6166,67.1018,66.6166,67.0029,114931.0
2022-04-22 10:15:00,74.57,74.74,74.23,74.56,125249.0,67.0029,67.1557,66.6974,66.994,125249.0
2022-04-22 10:20:00,74.54,74.67,74.25,74.65,92195.0,66.976,67.0928,66.7154,67.0748,92195.0
2022-04-22 10:25:00,74.65,74.77,74.33,74.45,60629.0,67.0748,67.1826,66.7873,66.8951,60629.0
2022-04-22 10:30:00,74.45,74.55,74.07,74.2,92188.0,66.8951,66.985,66.5537,66.6705,92188.0
2022-04-22 10:35:00,74.19,74.23,73.28,73.41,139440.0,66.6615,66.6974,65.8438,65.9606,139440.0
2022-04-22 10:40:00,73.4,73.83,73.25,73.72,127369.0,65.9517,66.338,65.8169,66.2392,127369.0
2022-04-22 10:45:00,73.74,73.85,73.32,73.63,74342.0,66.2572,66.356,65.8798,66.1583,74342.0
2022-04-22 10:50:00,73.62,73.77,73.51,73.71,55409.0,66.1493,66.2841,66.0505,66.2302,55409.0
2022-04-22 10:55:00,73.73,73.94,73.71,73.88,66612.0,66.2482,66.4369,66.2302,66.383,66612.0
2022-04-22 11:00:00,73.89,74.02,73.46,73.53,169537.0,66.3919,66.5087,66.0056,66.0685,169537.0
2022-04-22 11:05:00,73.55,74.02,73.55,73.77,98830.0,66.0864,66.5087,66.0864,66.2841,98830.0
2022-04-22 11:10:00,73.74,73.75,73.31,73.51,65165.0,66.2572,66.2661,65.8708,66.0505,65165.0
2022-04-22 11:15:00,73.53,73.72,73.43,73.46,63144.0,66.0685,66.2392,65.9786,66.0056,63144.0
2022-04-22 11:20:00,73.48,73.89,73.44,73.8,49108.0,66.0235,66.3919,65.9876,66.3111,49108.0
2022-04-22 11:25:00,73.81,73.84,73.63,73.69,56985.0,66.3201,66.347,66.1583,66.2122,56985.0
2022-04-22 11:30:00,73.69,73.86,73.58,73.75,71754.0,66.2122,66.365,66.1134,66.2661,71754.0
2022-04-22 11:35:00,73.74,73.77,73.51,73.66,70186.0,66.2572,66.2841,66.0505,66.1853,70186.0
2022-04-22 11:40:00,73.67,74.03,73.66,73.74,91771.0,66.1943,66.5177,66.1853,66.2572,91771.0
2022-04-22 11:45:00,73.73,73.77,73.39,73.42,65668.0,66.2482,66.2841,65.9427,65.9696,65668.0
2022-04-22 11:50:00,73.42,73.63,73.27,73.31,79853.0,65.9696,66.1583,65.8349,65.8708,79853.0
2022-04-22 11:55:00,73.29,73.56,73.2,73.56,58751.0,65.8528,66.0954,65.772,66.0954,58751.0
2022-04-22 12:00:00,73.52,73.54,73.02,73.09,89160.0,66.0595,66.0775,65.6102,65.6731,89160.0
2022-04-22 12:05:00,73.06,73.45,73.06,73.36,77744.0,65.6462,65.9966,65.6462,65.9157,77744.0
2022-04-22 12:10:00,73.38,73.61,73.34,73.59,81114.0,65.9337,66.1404,65.8978,66.1224,81114.0
2022-04-22 12:15:00,73.56,73.75,73.46,73.64,56428.0,66.0954,66.2661,66.0056,66.1673,56428.0
2022-04-22 12:20:00,73.62,73.84,73.59,73.83,52690.0,66.1493,66.347,66.1224,66.338,52690.0
2022-04-22 12:25:00,73.82,74.06,73.79,73.92,41507.0,66.329,66.5447,66.3021,66.4189,41507.0
2022-04-22 12:30:00,73.92,74.08,73.83,74.02,39691.0,66.4189,66.5627,66.338,66.5087,39691.0
2022-04-22 12:35:00,74.02,74.3,74.01,74.21,42806.0,66.5087,66.7603,66.4998,66.6795,42806.0
2022-04-22 12:40:00,74.21,74.24,73.96,74.09,83052.0,66.6795,66.7064,66.4548,66.5716,83052.0
2022-04-22 12:45:00,74.07,74.11,73.86,73.92,39078.0,66.5537,66.5896,66.365,66.4189,39078.0
2022-04-22 12:50:00,73.93,74.16,73.87,74.05,42236.0,66.4279,66.6345,66.374,66.5357,42236.0
2022-04-22 12:55:00,74.05,74.1,73.88,73.94,34187.0,66.5357,66.5806,66.383,66.4369,34187.0
2022-04-22 13:00:00,73.92,73.98,73.78,73.88,45335.0,66.4189,66.4728,66.2931,66.383,45335.0
2022-04-22 13:05:00,73.9,74.11,73.88,73.95,66019.0,66.4009,66.5896,66.383,66.4459,66019.0
2022-04-22 13:10:00,73.93,73.96,73.78,73.9,50815.0,66.4279,66.4548,66.2931,66.4009,50815.0
2022-04-22 13:15:00,73.85,74.15,73.72,74.07,102941.0,66.356,66.6256,66.2392,66.5537,102941.0
2022-04-22 13:20:00,74.07,74.23,74.07,74.14,60795.0,66.5537,66.6974,66.5537,66.6166,60795.0
2022-04-22 13:25:00,74.14,74.22,73.99,74.09,49082.0,66.6166,66.6885,66.4818,66.5716,49082.0
2022-04-22 13:30:00,74.07,74.33,74.0,74.25,62341.0,66.5537,66.7873,66.4908,66.7154,62341.0
2022-04-22 13:35:00,74.23,74.29,74.05,74.17,104791.0,66.6974,66.7513,66.5357,66.6435,104791.0
2022-04-22 13:40:00,74.17,74.25,74.07,74.16,33718.0,66.6435,66.7154,66.5537,66.6345,33718.0
2022-04-22 13:45:00,74.17,74.4,74.12,74.12,53671.0,66.6435,66.8502,66.5986,66.5986,53671.0
2022-04-22 13:50:00,74.15,74.28,74.01,74.08,61258.0,66.6256,66.7424,66.4998,66.5627,61258.0
2022-04-22 13:55:00,74.07,74.23,74.04,74.05,39142.0,66.5537,66.6974,66.5267,66.5357,39142.0
2022-04-22 14:00:00,74.05,74.14,73.97,74.06,81221.0,66.5357,66.6166,66.4638,66.5447,81221.0
2022-04-22 14:05:00,74.06,74.21,74.01,74.16,53537.0,66.5447,66.6795,66.4998,66.6345,53537.0
2022-04-22 14:10:00,74.16,74.26,74.0,74.22,78915.0,66.6345,66.7244,66.4908,66.6885,78915.0
2022-04-22 14:15:00,74.22,74.6,74.07,74.43,145829.0,66.6885,67.0299,66.5537,66.8771,145829.0
2022-04-22 14:20:00,74.45,74.46,74.27,74.37,88593.0,66.8951,66.9041,66.7334,66.8232,88593.0
2022-04-22 14:25:00,74.37,74.44,74.26,74.28,65363.0,66.8232,66.8861,66.7244,66.7424,65363.0
2022-04-22 14:30:00,74.29,74.46,74.28,74.39,42489.0,66.7513,66.9041,66.7424,66.8412,42489.0
2022-04-22 14:35:00,74.38,74.45,74.3,74.37,30936.0,66.8322,66.8951,66.7603,66.8232,30936.0
2022-04-22 14:40:00,74.36,74.4,74.13,74.2,54899.0,66.8142,66.8502,66.6076,66.6705,54899.0
2022-04-22 14:45:00,74.2,74.29,74.16,74.22,112974.0,66.6705,66.7513,66.6345,66.6885,112974.0
2022-04-22 14:50:00,74.23,74.32,74.15,74.15,46237.0,66.6974,66.7783,66.6256,66.6256,46237.0
2022-04-22 14:55:00,74.15,74.18,74.09,74.17,49042.0,66.6256,66.6525,66.5716,66.6435,49042.0
2022-04-22 15:00:00,74.17,74.2,74.04,74.06,45647.0,66.6435,66.6705,66.5267,66.5447,45647.0
2022-04-22 15:05:00,74.06,74.27,74.06,74.11,44906.0,66.5447,66.7334,66.5447,66.5896,44906.0
2022-04-22 15:10:00,74.11,74.35,74.06,74.31,51067.0,66.5896,66.8053,66.5447,66.7693,51067.0
2022-04-22 15:15:00,74.32,74.59,74.23,74.55,58218.0,66.7783,67.0209,66.6974,66.985,58218.0
2022-04-22 15:20:00,74.54,74.56,74.25,74.3,78561.0,66.976,66.994,66.7154,66.7603,78561.0
2022-04-22 15:25:00,74.29,74.43,74.25,74.3,122422.0,66.7513,66.8771,66.7154,66.7603,122422.0
2022-04-22 15:30:00,74.3,74.6,74.28,74.6,101408.0,66.7603,67.0299,66.7424,67.0299,101408.0
2022-04-22 15:35:00,74.6,74.98,74.59,74.83,179375.0,67.0299,67.3713,67.0209,67.2366,179375.0
2022-04-22 15:40:00,74.83,75.05,74.75,74.9,273177.0,67.2366,67.4342,67.1647,67.2994,273177.0
2022-04-22 15:45:00,74.88,75.0,74.69,74.69,144928.0,67.2815,67.3893,67.1108,67.1108,144928.0
2022-04-22 15:50:00,74.68,74.68,74.44,74.56,246813.0,67.1018,67.1018,66.8861,66.994,246813.0
2022-04-22 15:55:00,74.57,74.59,74.45,74.52,440762.0,67.0029,67.0209,66.8951,66.958,440762.0
2022-04-25 09:30:00,71.05,72.35,70.91,72.21,407941.0,63.8401,65.0082,63.7143,64.8824,407941.0
2022-04-25 09:35:00,72.27,72.39,71.49,71.63,135986.0,64.9363,65.0442,64.2355,64.3613,135986.0
2022-04-25 09:40:00,71.64,73.23,71.63,73.23,154184.0,64.3703,65.7989,64.3613,65.7989,154184.0
2022-04-25 09:45:00,73.22,74.02,73.01,73.79,301615.0,65.7899,66.5087,65.6012,66.3021,301615.0
2022-04-25 09:50:00,73.81,73.81,72.84,72.85,70931.0,66.3201,66.3201,65.4485,65.4575,70931.0
2022-04-25 09:55:00,72.87,72.98,72.15,72.41,82971.0,65.4754,65.5743,64.8285,65.0621,82971.0
2022-04-25 10:00:00,72.43,72.91,72.23,72.39,100542.0,65.0801,65.5114,64.9004,65.0442,100542.0
2022-04-25 10:05:00,72.41,72.57,72.16,72.41,146671.0,65.0621,65.2059,64.8375,65.0621,146671.0
2022-04-25 10:10:00,72.36,72.66,72.34,72.61,63611.0,65.0172,65.2868,64.9992,65.2418,63611.0
2022-04-25 10:15:00,72.64,72.98,72.63,72.72,58127.0,65.2688,65.5743,65.2598,65.3407,58127.0
2022-04-25 10:20:00,72.73,72.77,72.41,72.58,53195.0,65.3497,65.3856,65.0621,65.2149,53195.0
2022-04-25 10:25:00,72.6,73.05,72.59,73.0,68910.0,65.2328,65.6372,65.2239,65.5923,68910.0
2022-04-25 10:30:00,73.01,73.07,72.4,72.61,51888.0,65.6012,65.6552,65.0531,65.2418,51888.0
2022-04-25 10:35:00,72.63,72.69,72.47,72.59,160512.0,65.2598,65.3137,65.116,65.2239,160512.0
2022-04-25 10:40:00,72.6,72.66,72.27,72.34,72916.0,65.2328,65.2868,64.9363,64.9992,72916.0
2022-04-25 10:45:00,72.36,72.71,72.36,72.69,53978.0,65.0172,65.3317,65.0172,65.3137,53978.0
2022-04-25 10:50:00,72.7,72.8,72.35,72.35,40402.0,65.3227,65.4125,65.0082,65.0082,40402.0
2022-04-25 10:55:00,72.38,72.52,72.21,72.21,47866.0,65.0352,65.161,64.8824,64.8824,47866.0
2022-04-25 11:00:00,72.21,72.4,72.16,72.33,37078.0,64.8824,65.0531,64.8375,64.9902,37078.0
2022-04-25 11:05:00,72.35,72.6,72.33,72.45,50581.0,65.0082,65.2328,64.9902,65.0981,50581.0
2022-04-25 11:10:00,72.44,72.61,72.27,72.5,57526.0,65.0891,65.2418,64.9363,65.143,57526.0
2022-04-25 11:15:00,72.49,72.55,72.22,72.26,47092.0,65.134,65.1879,64.8914,64.9273,47092.0
2022-04-25 11:20:00,72.24,72.31,71.84,72.0,119052.0,64.9094,64.9723,64.55,64.6937,119052.0
2022-04-25 11:25:00,72.01,72.31,71.99,72.18,65731.0,64.7027,64.9723,64.6847,64.8555,65731.0
2022-04-25 11:30:00,72.17,72.31,72.13,72.22,52328.0,64.8465,64.9723,64.8105,64.8914,52328.0
2022-04-25 11:35:00,72.23,72.33,72.14,72.14,40861.0,64.9004,64.9902,64.8195,64.8195,40861.0
2022-04-25 11:40:00,72.12,72.15,71.88,71.92,47984.0,64.8016,64.8285,64.5859,64.6218,47984.0
2022-04-25 11:45:00,71.93,71.98,71.67,71.78,64885.0,64.6308,64.6758,64.3972,64.4961,64885.0
2022-04-25 11:50:00,71.78,71.87,71.62,71.8,63539.0,64.4961,64.5769,64.3523,64.514,63539.0
2022-04-25 11:55:00,71.81,72.08,71.74,72.06,58028.0,64.523,64.7656,64.4601,64.7476,58028.0
2022-04-25 12:00:00,72.06,72.15,71.95,72.09,34847.0,64.7476,64.8285,64.6488,64.7746,34847.0
2022-04-25 12:05:00,72.09,72.37,72.06,72.28,54156.0,64.7746,65.0262,64.7476,64.9453,54156.0
2022-04-25 12:10:00,72.28,72.28,72.03,72.25,44127.0,64.9453,64.9453,64.7207,64.9184,44127.0
2022-04-25 12:15:00,72.23,72.32,71.89,71.94,52790.0,64.9004,64.9813,64.5949,64.6398,52790.0
2022-04-25 12:20:00,71.95,72.3,71.95,72.24,37622.0,64.6488,64.9633,64.6488,64.9094,37622.0
2022-04-25 12:25:00,72.26,72.29,71.81,71.82,42742.0,64.9273,64.9543,64.523,64.532,42742.0
2022-04-25 12:30:00,71.82,72.06,71.82,71.97,56353.0,64.532,64.7476,64.532,64.6668,56353.0
2022-04-25 12:35:00,71.95,72.0,71.72,71.84,48912.0,64.6488,64.6937,64.4421,64.55,48912.0
2022-04-25 12:40:00,71.85,71.86,71.68,71.78,37295.0,64.559,64.5679,64.4062,64.4961,37295.0
2022-04-25 12:45:00,71.79,72.05,71.77,71.99,55057.0,64.505,64.7387,64.4871,64.6847,55057.0
2022-04-25 12:50:00,72.0,72.12,71.76,71.81,49958.0,64.6937,64.8016,64.4781,64.523,49958.0
2022-04-25 12:55:00,71.81,72.03,71.78,71.99,39970.0,64.523,64.7207,64.4961,64.6847,39970.0
2022-04-25 13:00:00,71.99,72.06,71.51,71.52,67989.0,64.6847,64.7476,64.2535,64.2624,67989.0
2022-04-25 13:05:00,71.52,71.72,71.41,71.72,38994.0,64.2624,64.4421,64.1636,64.4421,38994.0
2022-04-25 13:10:00,71.71,71.81,71.67,71.75,37296.0,64.4332,64.523,64.3972,64.4691,37296.0
2022-04-25 13:15:00,71.73,71.89,71.72,71.88,46520.0,64.4511,64.5949,64.4421,64.5859,46520.0
2022-04-25 13:20:00,71.87,72.02,71.83,71.84,42533.0,64.5769,64.7117,64.541,64.55,42533.0
2022-04-25 13:25:00,71.85,72.01,71.82,71.86,42876.0,64.559,64.7027,64.532,64.5679,42876.0
2022-04-25 13:30:00,71.86,71.92,71.8,71.9,29233.0,64.5679,64.6218,64.514,64.6039,29233.0
2022-04-25 13:35:00,71.89,71.94,71.82,71.93,41552.0,64.5949,64.6398,64.532,64.6308,41552.0
2022-04-25 13:40:00,71.94,72.2,71.92,72.19,54494.0,64.6398,64.8734,64.6218,64.8644,54494.0
2022-04-25 13:45:00,72.2,72.21,72.07,72.19,47045.0,64.8734,64.8824,64.7566,64.8644,47045.0
2022-04-25 13:50:00,72.18,72.32,72.1,72.29,57307.0,64.8555,64.9813,64.7836,64.9543,57307.0
2022-04-25 13:55:00,72.27,72.32,72.18,72.18,36154.0,64.9363,64.9813,64.8555,64.8555,36154.0
2022-04-25 14:00:00,72.2,72.24,72.11,72.17,34683.0,64.8734,64.9094,64.7926,64.8465,34683.0
2022-04-25 14:05:00,72.15,72.47,72.14,72.44,50149.0,64.8285,65.116,64.8195,65.0891,50149.0
2022-04-25 14:10:00,72.44,72.47,72.25,72.29,48042.0,65.0891,65.116,64.9184,64.9543,48042.0
2022-04-25 14:15:00,72.28,72.54,72.28,72.52,38634.0,64.9453,65.1789,64.9453,65.161,38634.0
2022-04-25 14:20:00,72.53,72.54,72.43,72.53,29712.0,65.1699,65.1789,65.0801,65.1699,29712.0
2022-04-25 14:25:00,72.53,72.74,72.53,72.69,34334.0,65.1699,65.3586,65.1699,65.3137,34334.0
2022-04-25 14:30:00,72.69,73.11,72.68,72.95,60064.0,65.3137,65.6911,65.3047,65.5473,60064.0
2022-04-25 14:35:00,72.94,73.05,72.9,72.92,36297.0,65.5383,65.6372,65.5024,65.5204,36297.0
2022-04-25 14:40:00,72.91,73.02,72.87,72.98,25532.0,65.5114,65.6102,65.4754,65.5743,25532.0
2022-04-25 14:45:00,73.01,73.02,72.87,72.91,72006.0,65.6012,65.6102,65.4754,65.5114,72006.0
2022-04-25 14:50:00,72.92,72.98,72.85,72.91,35962.0,65.5204,65.5743,65.4575,65.5114,35962.0
2022-04-25 14:55:00,72.91,72.93,72.69,72.71,45451.0,65.5114,65.5294,65.3137,65.3317,45451.0
2022-04-25 15:00:00,72.72,72.75,72.57,72.73,34250.0,65.3407,65.3676,65.2059,65.3497,34250.0
2022-04-25 15:05:00,72.73,72.88,72.71,72.86,38851.0,65.3497,65.4844,65.3317,65.4665,38851.0
2022-04-25 15:10:00,72.86,72.94,72.77,72.83,55363.0,65.4665,65.5383,65.3856,65.4395,55363.0
2022-04-25 15:15:00,72.83,72.97,72.83,72.92,68051.0,65.4395,65.5653,65.4395,65.5204,68051.0
2022-04-25 15:20:00,72.92,73.07,72.92,73.06,62110.0,65.5204,65.6552,65.5204,65.6462,62110.0
2022-04-25 15:25:00,73.07,73.16,72.86,72.89,67704.0,65.6552,65.736,65.4665,65.4934,67704.0
2022-04-25 15:30:00,72.88,72.98,72.78,72.91,94856.0,65.4844,65.5743,65.3946,65.5114,94856.0
2022-04-25 15:35:00,72.9,72.98,72.89,72.9,116350.0,65.5024,65.5743,65.4934,65.5024,116350.0
2022-04-25 15:40:00,72.89,72.93,72.64,72.93,152309.0,65.4934,65.5294,65.2688,65.5294,152309.0
2022-04-25 15:45:00,72.93,73.01,72.81,72.84,149294.0,65.5294,65.6012,65.4215,65.4485,149294.0
2022-04-25 15:50:00,72.84,72.94,72.73,72.81,193860.0,65.4485,65.5383,65.3497,65.4215,193860.0
2022-04-25 15:55:00,72.82,72.85,72.59,72.6,419352.0,65.4305,65.4575,65.2239,65.2328,419352.0
2022-04-26 09:30:00,73.03,73.19,72.66,72.66,216351.0,65.6192,65.763,65.2868,65.2868,216351.0
2022-04-26 09:35:00,72.67,73.39,72.56,73.37,98522.0,65.2957,65.9427,65.1969,65.9247,98522.0
2022-04-26 09:40:00,73.4,73.51,73.21,73.41,99952.0,65.9517,66.0505,65.7809,65.9606,99952.0
2022-04-26 09:45:00,73.37,73.48,73.1,73.28,111806.0,65.9247,66.0235,65.6821,65.8438,111806.0
2022-04-26 09:50:00,73.29,73.3,72.94,73.09,62543.0,65.8528,65.8618,65.5383,65.6731,62543.0
2022-04-26 09:55:00,73.09,73.16,72.83,72.86,37986.0,65.6731,65.736,65.4395,65.4665,37986.0
2022-04-26 10:00:00,72.86,73.6,72.81,73.13,42134.0,65.4665,66.1314,65.4215,65.7091,42134.0
2022-04-26 10:05:00,73.18,73.94,72.98,73.14,42994.0,65.754,66.4369,65.5743,65.718,42994.0
2022-04-26 10:10:00,73.12,73.23,72.99,73.03,26259.0,65.7001,65.7989,65.5833,65.6192,26259.0
2022-04-26 10:15:00,73.04,73.04,72.73,72.77,32197.0,65.6282,65.6282,65.3497,65.3856,32197.0
2022-04-26 10:20:00,72.74,72.99,72.7,72.92,35168.0,65.3586,65.5833,65.3227,65.5204,35168.0
2022-04-26 10:25:00,72.92,73.12,72.76,73.11,22429.0,65.5204,65.7001,65.3766,65.6911,22429.0
2022-04-26 10:30:00,73.08,73.09,72.83,72.91,27856.0,65.6641,65.6731,65.4395,65.5114,27856.0
2022-04-26 10:35:00,72.9,73.3,72.86,73.25,40688.0,65.5024,65.8618,65.4665,65.8169,40688.0
2022-04-26 10:40:00,73.22,73.3,73.07,73.12,32175.0,65.7899,65.8618,65.6552,65.7001,32175.0
2022-04-26 10:45:00,73.12,73.26,73.08,73.23,38137.0,65.7001,65.8259,65.6641,65.7989,38137.0
2022-04-26 10:50:00,73.23,73.29,73.12,73.25,32593.0,65.7989,65.8528,65.7001,65.8169,32593.0
2022-04-26 10:55:00,73.2,73.32,73.12,73.28,23809.0,65.772,65.8798,65.7001,65.8438,23809.0
2022-04-26 11:00:00,73.29,73.55,73.24,73.42,42275.0,65.8528,66.0864,65.8079,65.9696,42275.0
2022-04-26 11:05:00,73.41,73.44,73.27,73.29,59212.0,65.9606,65.9876,65.8349,65.8528,59212.0
2022-04-26 11:10:00,73.28,73.33,73.19,73.21,44169.0,65.8438,65.8888,65.763,65.7809,44169.0
2022-04-26 11:15:00,73.2,73.22,73.01,73.19,27777.0,65.772,65.7899,65.6012,65.763,27777.0
2022-04-26 11:20:00,73.2,73.56,73.2,73.42,31281.0,65.772,66.0954,65.772,65.9696,31281.0
2022-04-26 11:25:00,73.41,73.48,73.13,73.37,28605.0,65.9606,66.0235,65.7091,65.9247,28605.0
2022-04-26 11:30:00,73.32,73.5,73.17,73.45,30471.0,65.8798,66.0415,65.745,65.9966,30471.0
2022-04-26 11:35:00,73.44,73.52,73.3,73.47,31304.0,65.9876,66.0595,65.8618,66.0146,31304.0
2022-04-26 11:40:00,73.47,73.47,73.33,73.35,26954.0,66.0146,66.0146,65.8888,65.9067,26954.0
2022-04-26 11:45:00,73.38,73.52,73.34,73.46,43365.0,65.9337,66.0595,65.8978,66.0056,43365.0
2022-04-26 11:50:00,73.47,73.59,73.42,73.46,66849.0,66.0146,66.1224,65.9696,66.0056,66849.0
2022-04-26 11:55:00,73.46,73.48,73.11,73.12,28105.0,66.0056,66.0235,65.6911,65.7001,28105.0
2022-04-26 12:00:00,73.11,73.15,73.0,73.12,25928.0,65.6911,65.727,65.5923,65.7001,25928.0
2022-04-26 12:05:00,73.12,73.3,73.12,73.21,18236.0,65.7001,65.8618,65.7001,65.7809,18236.0
2022-04-26 12:10:00,73.21,73.21,73.04,73.14,15478.0,65.7809,65.7809,65.6282,65.718,15478.0
2022-04-26 12:15:00,73.14,73.36,73.1,73.34,20451.0,65.718,65.9157,65.6821,65.8978,20451.0
2022-04-26 12:20:00,73.36,73.46,73.32,73.34,15442.0,65.9157,66.0056,65.8798,65.8978,15442.0
2022-04-26 12:25:00,73.34,73.44,73.29,73.29,13217.0,65.8978,65.9876,65.8528,65.8528,13217.0
2022-04-26 12:30:00,73.28,73.43,73.25,73.39,13846.0,65.8438,65.9786,65.8169,65.9427,13846.0
2022-04-26 12:35:00,73.37,73.38,73.16,73.17,19768.0,65.9247,65.9337,65.736,65.745,19768.0
2022-04-26 12:40:00,73.19,73.19,72.97,73.0,15673.0,65.763,65.763,65.5653,65.5923,15673.0
2022-04-26 12:45:00,72.97,72.97,72.83,72.95,16406.0,65.5653,65.5653,65.4395,65.5473,16406.0
2022-04-26 12:50:00,72.95,73.06,72.87,73.03,14287.0,65.5473,65.6462,65.4754,65.6192,14287.0
2022-04-26 12:55:00,73.04,73.12,73.01,73.11,15947.0,65.6282,65.7001,65.6012,65.6911,15947.0
2022-04-26 13:00:00,73.1,73.17,73.03,73.08,19622.0,65.6821,65.745,65.6192,65.6641,19622.0
2022-04-26 13:05:00,73.09,73.12,72.94,72.98,10497.0,65.6731,65.7001,65.5383,65.5743,10497.0
2022-04-26 13:10:00,72.95,72.98,72.82,72.82,26847.0,65.5473,65.5743,65.4305,65.4305,26847.0
2022-04-26 13:15:00,72.81,72.85,72.62,72.64,19619.0,65.4215,65.4575,65.2508,65.2688,19619.0
2022-04-26 13:20:00,72.65,72.72,72.51,72.71,25941.0,65.2778,65.3407,65.152,65.3317,25941.0
2022-04-26 13:25:00,72.7,72.72,72.53,72.56,22533.0,65.3227,65.3407,65.1699,65.1969,22533.0
2022-04-26 13:30:00,72.55,72.59,72.44,72.53,30806.0,65.1879,65.2239,65.0891,65.1699,30806.0
2022-04-26 13:35:00,72.53,72.55,72.47,72.52,19775.0,65.1699,65.1879,65.116,65.161,19775.0
2022-04-26 13:40:00,72.52,72.71,72.49,72.64,17928.0,65.161,65.3317,65.134,65.2688,17928.0
2022-04-26 13:45:00,72.64,72.75,72.5,72.7,20164.0,65.2688,65.3676,65.143,65.3227,20164.0
2022-04-26 13:50:00,72.7,72.71,72.48,72.48,22789.0,65.3227,65.3317,65.125,65.125,22789.0
2022-04-26 13:55:00,72.48,72.6,72.47,72.52,16764.0,65.125,65.2328,65.116,65.161,16764.0
2022-04-26 14:00:00,72.5,72.54,72.43,72.5,24210.0,65.143,65.1789,65.0801,65.143,24210.0
2022-04-26 14:05:00,72.5,72.53,72.4,72.41,13172.0,65.143,65.1699,65.0531,65.0621,13172.0
2022-04-26 14:10:00,72.42,72.45,72.36,72.41,36335.0,65.0711,65.0981,65.0172,65.0621,36335.0
2022-04-26 14:15:00,72.42,72.55,72.4,72.49,22708.0,65.0711,65.1879,65.0531,65.134,22708.0
2022-04-26 14:20:00,72.49,72.69,72.49,72.56,20824.0,65.134,65.3137,65.134,65.1969,20824.0
2022-04-26 14:25:00,72.56,72.56,72.43,72.5,34156.0,65.1969,65.1969,65.0801,65.143,34156.0
2022-04-26 14:30:00,72.49,72.51,72.29,72.32,23088.0,65.134,65.152,64.9543,64.9813,23088.0
2022-04-26 14:35:00,72.33,72.47,72.31,72.44,63176.0,64.9902,65.116,64.9723,65.0891,63176.0
2022-04-26 14:40:00,72.44,72.45,72.19,72.35,31345.0,65.0891,65.0981,64.8644,65.0082,31345.0
2022-04-26 14:45:00,72.36,72.51,72.34,72.44,43539.0,65.0172,65.152,64.9992,65.0891,43539.0
2022-04-26 14:50:00,72.42,72.56,72.42,72.49,25524.0,65.0711,65.1969,65.0711,65.134,25524.0
2022-04-26 14:55:00,72.5,72.52,72.42,72.46,22700.0,65.143,65.161,65.0711,65.1071,22700.0
2022-04-26 15:00:00,72.47,72.62,72.39,72.62,33806.0,65.116,65.2508,65.0442,65.2508,33806.0
2022-04-26 15:05:00,72.61,72.62,72.41,72.43,37679.0,65.2418,65.2508,65.0621,65.0801,37679.0
2022-04-26 15:10:00,72.44,72.6,72.42,72.55,35344.0,65.0891,65.2328,65.0711,65.1879,35344.0
2022-04-26 15:15:00,72.56,72.59,72.48,72.54,36299.0,65.1969,65.2239,65.125,65.1789,36299.0
2022-04-26 15:20:00,72.55,72.55,72.42,72.47,28506.0,65.1879,65.1879,65.0711,65.116,28506.0
2022-04-26 15:25:00,72.48,72.48,72.4,72.42,18114.0,65.125,65.125,65.0531,65.0711,18114.0
2022-04-26 15:30:00,72.42,72.51,72.35,72.37,40963.0,65.0711,65.152,65.0082,65.0262,40963.0
2022-04-26 15:35:00,72.37,72.41,72.27,72.39,67980.0,65.0262,65.0621,64.9363,65.0442,67980.0
2022-04-26 15:40:00,72.4,72.5,72.29,72.33,67556.0,65.0531,65.143,64.9543,64.9902,67556.0
2022-04-26 15:45:00,72.33,72.39,72.2,72.3,86747.0,64.9902,65.0442,64.8734,64.9633,86747.0
2022-04-26 15:50:00,72.3,72.44,72.27,72.33,113803.0,64.9633,65.0891,64.9363,64.9902,113803.0
2022-04-26 15:55:00,72.33,72.35,72.12,72.13,216055.0,64.9902,65.0082,64.8016,64.8105,216055.0
2022-04-27 09:30:00,72.61,72.73,72.14,72.52,132734.0,65.2418,65.3497,64.8195,65.161,132734.0
2022-04-27 09:35:00,72.62,72.76,72.21,72.3,38617.0,65.2508,65.3766,64.8824,64.9633,38617.0
2022-04-27 09:40:00,72.26,72.45,72.1,72.31,138392.0,64.9273,65.0981,64.7836,64.9723,138392.0
2022-04-27 09:45:00,72.31,72.73,72.26,72.64,50870.0,64.9723,65.3497,64.9273,65.2688,50870.0
2022-04-27 09:50:00,72.66,73.21,72.56,73.19,78191.0,65.2868,65.7809,65.1969,65.763,78191.0
2022-04-27 09:55:00,73.22,73.47,73.18,73.2,35633.0,65.7899,66.0146,65.754,65.772,35633.0
2022-04-27 10:00:00,73.23,73.44,73.12,73.12,45572.0,65.7989,65.9876,65.7001,65.7001,45572.0
2022-04-27 10:05:00,73.09,73.15,72.93,73.01,30372.0,65.6731,65.727,65.5294,65.6012,30372.0
2022-04-27 10:10:00,73.03,73.25,72.81,72.81,36463.0,65.6192,65.8169,65.4215,65.4215,36463.0
2022-04-27 10:15:00,72.84,72.99,72.51,72.6,32396.0,65.4485,65.5833,65.152,65.2328,32396.0
2022-04-27 10:20:00,72.61,72.7,72.47,72.6,31397.0,65.2418,65.3227,65.116,65.2328,31397.0
2022-04-27 10:25:00,72.59,72.74,72.57,72.58,29394.0,65.2239,65.3586,65.2059,65.2149,29394.0
2022-04-27 10:30:00,72.61,72.74,72.53,72.62,55498.0,65.2418,65.3586,65.1699,65.2508,55498.0
2022-04-27 10:35:00,72.62,72.63,72.38,72.4,36839.0,65.2508,65.2598,65.0352,65.0531,36839.0
2022-04-27 10:40:00,72.41,72.64,72.39,72.5,26959.0,65.0621,65.2688,65.0442,65.143,26959.0
2022-04-27 10:45:00,72.49,72.59,72.4,72.51,23196.0,65.134,65.2239,65.0531,65.152,23196.0
2022-04-27 10:50:00,72.52,72.74,72.51,72.71,16602.0,65.161,65.3586,65.152,65.3317,16602.0
2022-04-27 10:55:00,72.7,72.75,72.43,72.43,28308.0,65.3227,65.3676,65.0801,65.0801,28308.0
2022-04-27 11:00:00,72.42,72.51,72.35,72.51,36094.0,65.0711,65.152,65.0082,65.152,36094.0
2022-04-27 11:05:00,72.51,72.58,72.42,72.58,25694.0,65.152,65.2149,65.0711,65.2149,25694.0
2022-04-27 11:10:00,72.54,72.65,72.48,72.55,18469.0,65.1789,65.2778,65.125,65.1879,18469.0
2022-04-27 11:15:00,72.57,72.78,72.56,72.62,26924.0,65.2059,65.3946,65.1969,65.2508,26924.0
2022-04-27 11:20:00,72.65,72.67,72.43,72.55,26045.0,65.2778,65.2957,65.0801,65.1879,26045.0
2022-04-27 11:25:00,72.56,72.89,72.56,72.86,25974.0,65.1969,65.4934,65.1969,65.4665,25974.0
2022-04-27 11:30:00,72.85,72.86,72.68,72.73,24565.0,65.4575,65.4665,65.3047,65.3497,24565.0
2022-04-27 11:35:00,72.73,72.87,72.72,72.73,22184.0,65.3497,65.4754,65.3407,65.3497,22184.0
2022-04-27 11:40:00,72.72,72.77,72.63,72.7,22858.0,65.3407,65.3856,65.2598,65.3227,22858.0
2022-04-27 11:45:00,72.7,72.78,72.7,72.76,26799.0,65.3227,65.3946,65.3227,65.3766,26799.0
2022-04-27 11:50:00,72.75,72.9,72.74,72.86,22809.0,65.3676,65.5024,65.3586,65.4665,22809.0
2022-04-27 11:55:00,72.84,72.93,72.84,72.9,39558.0,65.4485,65.5294,65.4485,65.5024,39558.0
2022-04-27 12:00:00,72.93,73.2,72.89,73.17,31523.0,65.5294,65.772,65.4934,65.745,31523.0
2022-04-27 12:05:00,73.17,73.2,73.07,73.1,14562.0,65.745,65.772,65.6552,65.6821,14562.0
2022-04-27 12:10:00,73.11,73.12,73.04,73.09,21635.0,65.6911,65.7001,65.6282,65.6731,21635.0
2022-04-27 12:15:00,73.09,73.14,73.01,73.03,33336.0,65.6731,65.718,65.6012,65.6192,33336.0
2022-04-27 12:20:00,73.04,73.1,72.99,73.05,19422.0,65.6282,65.6821,65.5833,65.6372,19422.0
2022-04-27 12:25:00,73.04,73.26,73.02,73.23,18260.0,65.6282,65.8259,65.6102,65.7989,18260.0
2022-04-27 12:30:00,73.24,73.3,73.12,73.14,21262.0,65.8079,65.8618,65.7001,65.718,21262.0
2022-04-27 12:35:00,73.15,73.24,73.06,73.2,44927.0,65.727,65.8079,65.6462,65.772,44927.0
2022-04-27 12:40:00,73.2,73.34,73.18,73.31,12429.0,65.772,65.8978,65.754,65.8708,12429.0
2022-04-27 12:45:00,73.33,73.44,73.27,73.36,15660.0,65.8888,65.9876,65.8349,65.9157,15660.0
2022-04-27 12:50:00,73.34,73.38,73.27,73.35,18020.0,65.8978,65.9337,65.8349,65.9067,18020.0
2022-04-27 12:55:00,73.36,73.43,73.32,73.41,15006.0,65.9157,65.9786,65.8798,65.9606,15006.0
2022-04-27 13:00:00,73.38,73.48,73.27,73.42,33323.0,65.9337,66.0235,65.8349,65.9696,33323.0
2022-04-27 13:05:00,73.42,73.44,73.26,73.28,22660.0,65.9696,65.9876,65.8259,65.8438,22660.0
2022-04-27 13:10:00,73.3,73.4,73.29,73.33,16855.0,65.8618,65.9517,65.8528,65.8888,16855.0
2022-04-27 13:15:00,73.32,73.35,73.23,73.35,15216.0,65.8798,65.9067,65.7989,65.9067,15216.0
2022-04-27 13:20:00,73.36,73.42,73.34,73.39,16748.0,65.9157,65.9696,65.8978,65.9427,16748.0
2022-04-27 13:25:00,73.4,73.5,73.3,73.43,30988.0,65.9517,66.0415,65.8618,65.9786,30988.0
2022-04-27 13:30:00,73.42,73.59,73.41,73.58,15683.0,65.9696,66.1224,65.9606,66.1134,15683.0
2022-04-27 13:35:00,73.61,73.67,73.54,73.57,20529.0,66.1404,66.1943,66.0775,66.1044,20529.0
2022-04-27 13:40:00,73.58,73.6,73.52,73.55,11635.0,66.1134,66.1314,66.0595,66.0864,11635.0
2022-04-27 13:45:00,73.53,73.63,73.51,73.59,16038.0,66.0685,66.1583,66.0505,66.1224,16038.0
2022-04-27 13:50:00,73.6,73.69,73.54,73.67,13561.0,66.1314,66.2122,66.0775,66.1943,13561.0
2022-04-27 13:55:00,73.68,73.69,73.52,73.53,23888.0,66.2032,66.2122,66.0595,66.0685,23888.0
2022-04-27 14:00:00,73.55,73.55,73.36,73.38,12216.0,66.0864,66.0864,65.9157,65.9337,12216.0
2022-04-27 14:05:00,73.37,73.41,73.34,73.34,19147.0,65.9247,65.9606,65.8978,65.8978,19147.0
2022-04-27 14:10:00,73.35,73.36,73.29,73.32,26476.0,65.9067,65.9157,65.8528,65.8798,26476.0
2022-04-27 14:15:00,73.32,73.33,73.25,73.32,40054.0,65.8798,65.8888,65.8169,65.8798,40054.0
2022-04-27 14:20:00,73.33,73.4,73.33,73.35,23538.0,65.8888,65.9517,65.8888,65.9067,23538.0
2022-04-27 14:25:00,73.34,73.35,73.2,73.27,35791.0,65.8978,65.9067,65.772,65.8349,35791.0
2022-04-27 14:30:00,73.26,73.26,73.1,73.1,23533.0,65.8259,65.8259,65.6821,65.6821,23533.0
2022-04-27 14:35:00,73.09,73.11,72.94,73.05,36922.0,65.6731,65.6911,65.5383,65.6372,36922.0
2022-04-27 14:40:00,73.06,73.2,73.06,73.17,33126.0,65.6462,65.772,65.6462,65.745,33126.0
2022-04-27 14:45:00,73.17,73.19,72.97,73.03,28434.0,65.745,65.763,65.5653,65.6192,28434.0
2022-04-27 14:50:00,73.03,73.03,72.88,72.93,24631.0,65.6192,65.6192,65.4844,65.5294,24631.0
2022-04-27 14:55:00,72.91,72.91,72.73,72.73,21449.0,65.5114,65.5114,65.3497,65.3497,21449.0
2022-04-27 15:00:00,72.73,72.77,72.53,72.53,30633.0,65.3497,65.3856,65.1699,65.1699,30633.0
2022-04-27 15:05:00,72.54,72.57,72.44,72.49,47628.0,65.1789,65.2059,65.0891,65.134,47628.0
2022-04-27 15:10:00,72.49,72.55,72.45,72.54,41308.0,65.134,65.1879,65.0981,65.1789,41308.0
2022-04-27 15:15:00,72.55,72.57,72.45,72.51,28592.0,65.1879,65.2059,65.0981,65.152,28592.0
2022-04-27 15:20:00,72.5,72.53,72.37,72.44,35245.0,65.143,65.1699,65.0262,65.0891,35245.0
2022-04-27 15:25:00,72.43,72.61,72.43,72.55,50224.0,65.0801,65.2418,65.0801,65.1879,50224.0
2022-04-27 15:30:00,72.55,72.64,72.49,72.5,45985.0,65.1879,65.2688,65.134,65.143,45985.0
2022-04-27 15:35:00,72.49,72.51,72.28,72.28,57561.0,65.134,65.152,64.9453,64.9453,57561.0
2022-04-27 15:40:00,72.29,72.33,72.16,72.25,82603.0,64.9543,64.9902,64.8375,64.9184,82603.0
2022-04-27 15:45:00,72.25,72.31,72.18,72.25,111598.0,64.9184,64.9723,64.8555,64.9184,111598.0
2022-04-27 15:50:00,72.25,72.26,72.0,72.02,192175.0,64.9184,64.9273,64.6937,64.7117,192175.0
2022-04-27 15:55:00,72.03,72.18,71.96,72.13,318096.0,64.7207,64.8555,64.6578,64.8105,318096.0
2022-04-28 09:30:00,72.78,72.78,72.23,72.31,120425.0,65.3946,65.3946,64.9004,64.9723,120425.0
2022-04-28 09:35:00,72.34,72.47,72.01,72.45,74058.0,64.9992,65.116,64.7027,65.0981,74058.0
2022-04-28 09:40:00,72.47,72.52,72.2,72.48,40171.0,65.116,65.161,64.8734,65.125,40171.0
2022-04-28 09:45:00,72.45,72.9,72.34,72.88,62476.0,65.0981,65.5024,64.9992,65.4844,62476.0
2022-04-28 09:50:00,72.87,73.03,72.81,72.83,34761.0,65.4754,65.6192,65.4215,65.4395,34761.0
2022-04-28 09:55:00,72.8,72.84,72.66,72.7,18513.0,65.4125,65.4485,65.2868,65.3227,18513.0
2022-04-28 10:00:00,72.68,72.78,72.57,72.67,31092.0,65.3047,65.3946,65.2059,65.2957,31092.0
2022-04-28 10:05:00,72.68,72.78,72.56,72.67,32607.0,65.3047,65.3946,65.1969,65.2957,32607.0
2022-04-28 10:10:00,72.69,72.72,72.49,72.54,25998.0,65.3137,65.3407,65.134,65.1789,25998.0
2022-04-28 10:15:00,72.54,72.72,72.51,72.59,32698.0,65.1789,65.3407,65.152,65.2239,32698.0
2022-04-28 10:20:00,72.6,72.63,72.41,72.47,27035.0,65.2328,65.2598,65.0621,65.116,27035.0
2022-04-28 10:25:00,72.45,72.54,72.25,72.49,35434.0,65.0981,65.1789,64.9184,65.134,35434.0
2022-04-28 10:30:00,72.48,72.57,72.33,72.51,38099.0,65.125,65.2059,64.9902,65.152,38099.0
2022-04-28 10:35:00,72.49,72.51,72.33,72.42,30335.0,65.134,65.152,64.9902,65.0711,30335.0
2022-04-28 10:40:00,72.42,72.44,72.28,72.34,18637.0,65.0711,65.0891,64.9453,64.9992,18637.0
2022-04-28 10:45:00,72.37,72.38,72.15,72.29,25497.0,65.0262,65.0352,64.8285,64.9543,25497.0
2022-04-28 10:50:00,72.26,72.37,72.25,72.33,17435.0,64.9273,65.0262,64.9184,64.9902,17435.0
2022-04-28 10:55:00,72.35,72.54,72.26,72.5,57168.0,65.0082,65.1789,64.9273,65.143,57168.0
2022-04-28 11:00:00,72.51,72.62,72.45,72.62,23573.0,65.152,65.2508,65.0981,65.2508,23573.0
2022-04-28 11:05:00,72.62,72.73,72.53,72.58,28918.0,65.2508,65.3497,65.1699,65.2149,28918.0
2022-04-28 11:10:00,72.56,72.56,72.36,72.42,25398.0,65.1969,65.1969,65.0172,65.0711,25398.0
2022-04-28 11:15:00,72.44,72.44,72.18,72.24,29750.0,65.0891,65.0891,64.8555,64.9094,29750.0
2022-04-28 11:20:00,72.28,72.38,72.24,72.37,19892.0,64.9453,65.0352,64.9094,65.0262,19892.0
2022-04-28 11:25:00,72.38,72.63,72.33,72.62,27837.0,65.0352,65.2598,64.9902,65.2508,27837.0
2022-04-28 11:30:00,72.61,72.72,72.57,72.7,19396.0,65.2418,65.3407,65.2059,65.3227,19396.0
2022-04-28 11:35:00,72.71,72.82,72.6,72.61,36127.0,65.3317,65.4305,65.2328,65.2418,36127.0
2022-04-28 11:40:00,72.62,72.63,72.5,72.62,13352.0,65.2508,65.2598,65.143,65.2508,13352.0
2022-04-28 11:45:00,72.64,72.71,72.57,72.69,20516.0,65.2688,65.3317,65.2059,65.3137,20516.0
2022-04-28 11:50:00,72.7,72.73,72.59,72.62,15414.0,65.3227,65.3497,65.2239,65.2508,15414.0
2022-04-28 11:55:00,72.66,72.72,72.63,72.68,8194.0,65.2868,65.3407,65.2598,65.3047,8194.0
2022-04-28 12:00:00,72.7,72.74,72.65,72.69,18008.0,65.3227,65.3586,65.2778,65.3137,18008.0
2022-04-28 12:05:00,72.71,72.73,72.62,72.71,11372.0,65.3317,65.3497,65.2508,65.3317,11372.0
2022-04-28 12:10:00,72.74,72.79,72.72,72.76,32070.0,65.3586,65.4036,65.3407,65.3766,32070.0
2022-04-28 12:15:00,72.77,72.88,72.77,72.86,26840.0,65.3856,65.4844,65.3856,65.4665,26840.0
2022-04-28 12:20:00,72.84,72.96,72.75,72.93,23870.0,65.4485,65.5563,65.3676,65.5294,23870.0
2022-04-28 12:25:00,72.94,72.95,72.86,72.89,14764.0,65.5383,65.5473,65.4665,65.4934,14764.0
2022-04-28 12:30:00,72.89,73.06,72.89,73.04,46271.0,65.4934,65.6462,65.4934,65.6282,46271.0
2022-04-28 12:35:00,73.02,73.08,72.94,73.0,13560.0,65.6102,65.6641,65.5383,65.5923,13560.0
2022-04-28 12:40:00,73.0,73.21,73.0,73.18,30563.0,65.5923,65.7809,65.5923,65.754,30563.0
2022-04-28 12:45:00,73.23,73.28,73.03,73.06,22958.0,65.7989,65.8438,65.6192,65.6462,22958.0
2022-04-28 12:50:00,73.06,73.1,72.99,73.09,9990.0,65.6462,65.6821,65.5833,65.6731,9990.0
2022-04-28 12:55:00,73.07,73.11,73.02,73.07,12749.0,65.6552,65.6911,65.6102,65.6552,12749.0
2022-04-28 13:00:00,73.07,73.17,73.01,73.13,36473.0,65.6552,65.745,65.6012,65.7091,36473.0
2022-04-28 13:05:00,73.15,73.39,73.13,73.38,30551.0,65.727,65.9427,65.7091,65.9337,30551.0
2022-04-28 13:10:00,73.39,73.52,73.38,73.49,25495.0,65.9427,66.0595,65.9337,66.0325,25495.0
2022-04-28 13:15:00,73.51,73.66,73.46,73.52,46361.0,66.0505,66.1853,66.0056,66.0595,46361.0
2022-04-28 13:20:00,73.52,73.55,73.41,73.48,28933.0,66.0595,66.0864,65.9606,66.0235,28933.0
2022-04-28 13:25:00,73.48,73.54,73.41,73.42,21835.0,66.0235,66.0775,65.9606,65.9696,21835.0
2022-04-28 13:30:00,73.42,73.42,73.27,73.31,18780.0,65.9696,65.9696,65.8349,65.8708,18780.0
2022-04-28 13:35:00,73.32,73.39,73.16,73.26,15083.0,65.8798,65.9427,65.736,65.8259,15083.0
2022-04-28 13:40:00,73.28,73.31,73.11,73.16,29123.0,65.8438,65.8708,65.6911,65.736,29123.0
2022-04-28 13:45:00,73.15,73.24,73.07,73.2,18491.0,65.727,65.8079,65.6552,65.772,18491.0
2022-04-28 13:50:00,73.2,73.28,73.1,73.12,22507.0,65.772,65.8438,65.6821,65.7001,22507.0
2022-04-28 13:55:00,73.14,73.14,73.04,73.09,14976.0,65.718,65.718,65.6282,65.6731,14976.0
2022-04-28 14:00:00,73.11,73.24,73.11,73.22,27503.0,65.6911,65.8079,65.6911,65.7899,27503.0
2022-04-28 14:05:00,73.19,73.41,73.16,73.41,20802.0,65.763,65.9606,65.736,65.9606,20802.0
2022-04-28 14:10:00,73.42,73.46,73.33,73.35,21377.0,65.9696,66.0056,65.8888,65.9067,21377.0
2022-04-28 14:15:00,73.34,73.34,73.27,73.29,8649.0,65.8978,65.8978,65.8349,65.8528,8649.0
2022-04-28 14:20:00,73.31,73.36,73.24,73.28,17326.0,65.8708,65.9157,65.8079,65.8438,17326.0
2022-04-28 14:25:00,73.28,73.29,73.14,73.14,19230.0,65.8438,65.8528,65.718,65.718,19230.0
2022-04-28 14:30:00,73.14,73.26,73.1,73.17,32338.0,65.718,65.8259,65.6821,65.745,32338.0
2022-04-28 14:35:00,73.19,73.24,73.13,73.15,13100.0,65.763,65.8079,65.7091,65.727,13100.0
2022-04-28 14:40:00,73.15,73.3,73.15,73.27,18629.0,65.727,65.8618,65.727,65.8349,18629.0
2022-04-28 14:45:00,73.27,73.31,73.22,73.31,16333.0,65.8349,65.8708,65.7899,65.8708,16333.0
2022-04-28 14:50:00,73.33,73.38,73.29,73.33,19329.0,65.8888,65.9337,65.8528,65.8888,19329.0
2022-04-28 14:55:00,73.33,73.53,73.32,73.52,22912.0,65.8888,66.0685,65.8798,66.0595,22912.0
2022-04-28 15:00:00,73.53,73.57,73.42,73.54,23663.0,66.0685,66.1044,65.9696,66.0775,23663.0
2022-04-28 15:05:00,73.56,73.61,73.48,73.58,18652.0,66.0954,66.1404,66.0235,66.1134,18652.0
2022-04-28 15:10:00,73.6,73.62,73.5,73.51,36610.0,66.1314,66.1493,66.0415,66.0505,36610.0
2022-04-28 15:15:00,73.5,73.61,73.5,73.6,17822.0,66.0415,66.1404,66.0415,66.1314,17822.0
2022-04-28 15:20:00,73.62,73.62,73.53,73.61,21386.0,66.1493,66.1493,66.0685,66.1404,21386.0
2022-04-28 15:25:00,73.62,73.64,73.48,73.5,21930.0,66.1493,66.1673,66.0235,66.0415,21930.0
2022-04-28 15:30:00,73.5,73.59,73.4,73.41,41350.0,66.0415,66.1224,65.9517,65.9606,41350.0
2022-04-28 15:35:00,73.42,73.45,73.25,73.3,34116.0,65.9696,65.9966,65.8169,65.8618,34116.0
2022-04-28 15:40:00,73.29,73.43,73.27,73.31,44067.0,65.8528,65.9786,65.8349,65.8708,44067.0
2022-04-28 15:45:00,73.31,73.36,73.14,73.15,67573.0,65.8708,65.9157,65.718,65.727,67573.0
2022-04-28 15:50:00,73.15,73.25,73.05,73.21,114299.0,65.727,65.8169,65.6372,65.7809,114299.0
2022-04-28 15:55:00,73.21,73.29,73.12,73.28,176447.0,65.7809,65.8528,65.7001,65.8438,176447.0
2022-04-29 09:30:00,74.11,74.54,74.01,74.16,180601.0,66.5896,66.976,66.4998,66.6345,180601.0
2022-04-29 09:35:00,74.14,74.17,73.78,74.01,81001.0,66.6166,66.6435,66.2931,66.4998,81001.0
2022-04-29 09:40:00,73.98,74.46,73.98,74.27,68372.0,66.4728,66.9041,66.4728,66.7334,68372.0
2022-04-29 09:45:00,74.24,74.32,74.11,74.2,46383.0,66.7064,66.7783,66.5896,66.6705,46383.0
2022-04-29 09:50:00,74.22,74.79,74.22,74.72,85085.0,66.6885,67.2006,66.6885,67.1377,85085.0
2022-04-29 09:55:00,74.71,74.94,74.69,74.88,67627.0,67.1287,67.3354,67.1108,67.2815,67627.0
2022-04-29 10:00:00,74.84,74.99,74.45,74.53,49557.0,67.2455,67.3803,66.8951,66.967,49557.0
2022-04-29 10:05:00,74.53,74.67,74.47,74.6,42422.0,66.967,67.0928,66.9131,67.0299,42422.0
2022-04-29 10:10:00,74.62,74.73,74.49,74.53,46060.0,67.0479,67.1467,66.9311,66.967,46060.0
2022-04-29 10:15:00,74.53,74.68,74.47,74.48,31858.0,66.967,67.1018,66.9131,66.9221,31858.0
2022-04-29 10:20:00,74.48,74.5,74.2,74.24,29664.0,66.9221,66.94,66.6705,66.7064,29664.0
2022-04-29 10:25:00,74.25,74.57,74.23,74.32,39613.0,66.7154,67.0029,66.6974,66.7783,39613.0
2022-04-29 10:30:00,74.32,74.37,74.09,74.13,39539.0,66.7783,66.8232,66.5716,66.6076,39539.0
2022-04-29 10:35:00,74.12,74.42,74.12,74.42,37338.0,66.5986,66.8682,66.5986,66.8682,37338.0
2022-04-29 10:40:00,74.39,74.56,74.34,74.51,55926.0,66.8412,66.994,66.7963,66.949,55926.0
2022-04-29 10:45:00,74.52,74.52,74.21,74.27,32622.0,66.958,66.958,66.6795,66.7334,32622.0
2022-04-29 10:50:00,74.28,74.4,74.15,74.19,19267.0,66.7424,66.8502,66.6256,66.6615,19267.0
2022-04-29 10:55:00,74.18,74.25,74.13,74.21,22450.0,66.6525,66.7154,66.6076,66.6795,22450.0
2022-04-29 11:00:00,74.22,74.23,73.69,73.88,60048.0,66.6885,66.6974,66.2122,66.383,60048.0
2022-04-29 11:05:00,73.89,74.05,73.88,73.92,23870.0,66.3919,66.5357,66.383,66.4189,23870.0
2022-04-29 11:10:00,73.92,74.05,73.84,73.86,24105.0,66.4189,66.5357,66.347,66.365,24105.0
2022-04-29 11:15:00,73.87,74.02,73.83,73.94,18339.0,66.374,66.5087,66.338,66.4369,18339.0
2022-04-29 11:20:00,73.96,74.0,73.74,73.75,12743.0,66.4548,66.4908,66.2572,66.2661,12743.0
2022-04-29 11:25:00,73.75,73.93,73.74,73.91,19360.0,66.2661,66.4279,66.2572,66.4099,19360.0
2022-04-29 11:30:00,73.9,74.23,73.9,74.16,37056.0,66.4009,66.6974,66.4009,66.6345,37056.0
2022-04-29 11:35:00,74.16,74.2,73.9,73.93,17846.0,66.6345,66.6705,66.4009,66.4279,17846.0
2022-04-29 11:40:00,73.92,74.04,73.88,74.03,9816.0,66.4189,66.5267,66.383,66.5177,9816.0
2022-04-29 11:45:00,74.05,74.35,74.05,74.3,39061.0,66.5357,66.8053,66.5357,66.7603,39061.0
2022-04-29 11:50:00,74.31,74.32,74.18,74.2,9172.0,66.7693,66.7783,66.6525,66.6705,9172.0
2022-04-29 11:55:00,74.2,74.21,73.91,73.92,17502.0,66.6705,66.6795,66.4099,66.4189,17502.0
2022-04-29 12:00:00,73.93,73.93,73.73,73.78,22015.0,66.4279,66.4279,66.2482,66.2931,22015.0
2022-04-29 12:05:00,73.77,73.77,73.55,73.62,26656.0,66.2841,66.2841,66.0864,66.1493,26656.0
2022-04-29 12:10:00,73.62,73.76,73.56,73.75,10851.0,66.1493,66.2751,66.0954,66.2661,10851.0
2022-04-29 12:15:00,73.75,73.78,73.61,73.61,21194.0,66.2661,66.2931,66.1404,66.1404,21194.0
2022-04-29 12:20:00,73.61,73.63,73.53,73.58,18205.0,66.1404,66.1583,66.0685,66.1134,18205.0
2022-04-29 12:25:00,73.57,73.58,73.5,73.56,10729.0,66.1044,66.1134,66.0415,66.0954,10729.0
2022-04-29 12:30:00,73.55,73.55,73.44,73.49,12350.0,66.0864,66.0864,65.9876,66.0325,12350.0
2022-04-29 12:35:00,73.51,73.59,73.49,73.58,13998.0,66.0505,66.1224,66.0325,66.1134,13998.0
2022-04-29 12:40:00,73.56,73.59,73.51,73.58,9909.0,66.0954,66.1224,66.0505,66.1134,9909.0
2022-04-29 12:45:00,73.56,73.58,73.46,73.48,13377.0,66.0954,66.1134,66.0056,66.0235,13377.0
2022-04-29 12:50:00,73.48,73.48,73.31,73.32,16071.0,66.0235,66.0235,65.8708,65.8798,16071.0
2022-04-29 12:55:00,73.34,73.47,73.34,73.4,13191.0,65.8978,66.0146,65.8978,65.9517,13191.0
2022-04-29 13:00:00,73.42,73.54,73.41,73.52,18913.0,65.9696,66.0775,65.9606,66.0595,18913.0
2022-04-29 13:05:00,73.53,73.62,73.42,73.44,19807.0,66.0685,66.1493,65.9696,65.9876,19807.0
2022-04-29 13:10:00,73.42,73.52,73.42,73.48,9800.0,65.9696,66.0595,65.9696,66.0235,9800.0
2022-04-29 13:15:00,73.47,73.67,73.43,73.65,23521.0,66.0146,66.1943,65.9786,66.1763,23521.0
2022-04-29 13:20:00,73.65,73.83,73.65,73.82,29922.0,66.1763,66.338,66.1763,66.329,29922.0
2022-04-29 13:25:00,73.84,73.9,73.74,73.75,11010.0,66.347,66.4009,66.2572,66.2661,11010.0
2022-04-29 13:30:00,73.76,73.85,73.75,73.78,11623.0,66.2751,66.356,66.2661,66.2931,11623.0
2022-04-29 13:35:00,73.78,73.93,73.77,73.88,12793.0,66.2931,66.4279,66.2841,66.383,12793.0
2022-04-29 13:40:00,73.86,74.03,73.85,73.93,31609.0,66.365,66.5177,66.356,66.4279,31609.0
2022-04-29 13:45:00,73.91,73.92,73.82,73.88,13445.0,66.4099,66.4189,66.329,66.383,13445.0
2022-04-29 13:50:00,73.87,74.01,73.83,73.94,23380.0,66.374,66.4998,66.338,66.4369,23380.0
2022-04-29 13:55:00,73.92,73.92,73.82,73.83,29003.0,66.4189,66.4189,66.329,66.338,29003.0
2022-04-29 14:00:00,73.84,73.85,73.68,73.69,20999.0,66.347,66.356,66.2032,66.2122,20999.0
2022-04-29 14:05:00,73.68,73.77,73.62,73.72,19512.0,66.2032,66.2841,66.1493,66.2392,19512.0
2022-04-29 14:10:00,73.71,73.82,73.67,73.82,18682.0,66.2302,66.329,66.1943,66.329,18682.0
2022-04-29 14:15:00,73.8,74.05,73.79,73.99,27221.0,66.3111,66.5357,66.3021,66.4818,27221.0
2022-04-29 14:20:00,74.0,74.01,73.67,73.72,16611.0,66.4908,66.4998,66.1943,66.2392,16611.0
2022-04-29 14:25:00,73.74,73.82,73.66,73.78,21088.0,66.2572,66.329,66.1853,66.2931,21088.0
2022-04-29 14:30:00,73.81,73.84,73.73,73.76,13133.0,66.3201,66.347,66.2482,66.2751,13133.0
2022-04-29 14:35:00,73.76,73.77,73.67,73.73,22855.0,66.2751,66.2841,66.1943,66.2482,22855.0
2022-04-29 14:40:00,73.74,73.89,73.7,73.89,37720.0,66.2572,66.3919,66.2212,66.3919,37720.0
2022-04-29 14:45:00,73.89,73.99,73.77,73.77,40238.0,66.3919,66.4818,66.2841,66.2841,40238.0
2022-04-29 14:50:00,73.78,73.81,73.68,73.7,34613.0,66.2931,66.3201,66.2032,66.2212,34613.0
2022-04-29 14:55:00,73.68,73.69,73.5,73.59,70784.0,66.2032,66.2122,66.0415,66.1224,70784.0
2022-04-29 15:00:00,73.58,73.58,73.32,73.42,26565.0,66.1134,66.1134,65.8798,65.9696,26565.0
2022-04-29 15:05:00,73.4,73.43,73.14,73.17,39289.0,65.9517,65.9786,65.718,65.745,39289.0
2022-04-29 15:10:00,73.16,73.26,73.1,73.26,43683.0,65.736,65.8259,65.6821,65.8259,43683.0
2022-04-29 15:15:00,73.26,73.43,73.21,73.42,27988.0,65.8259,65.9786,65.7809,65.9696,27988.0
2022-04-29 15:20:00,73.41,73.46,73.32,73.38,36082.0,65.9606,66.0056,65.8798,65.9337,36082.0
2022-04-29 15:25:00,73.39,73.43,73.21,73.22,30741.0,65.9427,65.9786,65.7809,65.7899,30741.0
2022-04-29 15:30:00,73.21,73.4,73.14,73.35,56698.0,65.7809,65.9517,65.718,65.9067,56698.0
2022-04-29 15:35:00,73.34,73.4,73.22,73.35,57047.0,65.8978,65.9517,65.7899,65.9067,57047.0
2022-04-29 15:40:00,73.31,73.4,73.25,73.25,46243.0,65.8708,65.9517,65.8169,65.8169,46243.0
2022-04-29 15:45:00,73.24,73.32,73.03,73.05,93872.0,65.8079,65.8798,65.6192,65.6372,93872.0
2022-04-29 15:50:00,73.04,73.05,72.81,72.86,158654.0,65.6282,65.6372,65.4215,65.4665,158654.0
2022-04-29 15:55:00,72.85,72.91,72.74,72.84,420741.0,65.4575,65.5114,65.3586,65.4485,420741.0
2022-05-02 09:30:00,71.2,71.9,70.84,71.89,319749.0,63.9749,64.6039,63.6514,64.5949,319749.0
2022-05-02 09:35:00,71.9,72.0,71.3,71.3,127268.0,64.6039,64.6937,64.0648,64.0648,127268.0
2022-05-02 09:40:00,71.28,71.29,70.55,70.55,99778.0,64.0468,64.0558,63.3909,63.3909,99778.0
2022-05-02 09:45:00,70.52,70.86,70.35,70.77,117257.0,63.3639,63.6694,63.2112,63.5885,117257.0
2022-05-02 09:50:00,70.76,71.28,70.57,70.92,70780.0,63.5796,64.0468,63.4088,63.7233,70780.0
2022-05-02 09:55:00,70.92,71.4,70.92,71.37,69150.0,63.7233,64.1546,63.7233,64.1277,69150.0
2022-05-02 10:00:00,71.36,71.79,71.34,71.55,67943.0,64.1187,64.505,64.1007,64.2894,67943.0
2022-05-02 10:05:00,71.52,71.71,71.14,71.3,55013.0,64.2624,64.4332,63.921,64.0648,55013.0
2022-05-02 10:10:00,71.35,71.47,71.11,71.47,29496.0,64.1097,64.2175,63.894,64.2175,29496.0
2022-05-02 10:15:00,71.47,71.95,71.28,71.95,55103.0,64.2175,64.6488,64.0468,64.6488,55103.0
2022-05-02 10:20:00,71.94,72.14,71.77,72.09,64393.0,64.6398,64.8195,64.4871,64.7746,64393.0
2022-05-02 10:25:00,72.11,72.4,72.1,72.3,81848.0,64.7926,65.0531,64.7836,64.9633,81848.0
2022-05-02 10:30:00,72.3,72.49,72.13,72.28,61464.0,64.9633,65.134,64.8105,64.9453,61464.0
2022-05-02 10:35:00,72.26,72.26,72.01,72.18,37002.0,64.9273,64.9273,64.7027,64.8555,37002.0
2022-05-02 10:40:00,72.22,72.39,72.15,72.33,34888.0,64.8914,65.0442,64.8285,64.9902,34888.0
2022-05-02 10:45:00,72.33,72.5,72.28,72.48,28187.0,64.9902,65.143,64.9453,65.125,28187.0
2022-05-02 10:50:00,72.48,72.53,72.15,72.18,36523.0,65.125,65.1699,64.8285,64.8555,36523.0
2022-05-02 10:55:00,72.18,72.26,72.03,72.11,26666.0,64.8555,64.9273,64.7207,64.7926,26666.0
2022-05-02 11:00:00,72.14,72.14,71.75,71.76,33348.0,64.8195,64.8195,64.4691,64.4781,33348.0
2022-05-02 11:05:00,71.78,72.01,71.71,71.97,30111.0,64.4961,64.7027,64.4332,64.6668,30111.0
2022-05-02 11:10:00,71.96,71.96,71.72,71.86,32051.0,64.6578,64.6578,64.4421,64.5679,32051.0
2022-05-02 11:15:00,71.85,71.91,71.63,71.71,31923.0,64.559,64.6129,64.3613,64.4332,31923.0
2022-05-02 11:20:00,71.7,72.06,71.7,71.86,42927.0,64.4242,64.7476,64.4242,64.5679,42927.0
2022-05-02 11:25:00,71.87,72.06,71.75,72.03,54368.0,64.5769,64.7476,64.4691,64.7207,54368.0
2022-05-02 11:30:00,72.02,72.34,71.95,72.29,22802.0,64.7117,64.9992,64.6488,64.9543,22802.0
2022-05-02 11:35:00,72.3,72.63,72.28,72.39,44625.0,64.9633,65.2598,64.9453,65.0442,44625.0
2022-05-02 11:40:00,72.38,72.62,72.32,72.52,44151.0,65.0352,65.2508,64.9813,65.161,44151.0
2022-05-02 11:45:00,72.52,72.61,72.43,72.49,20448.0,65.161,65.2418,65.0801,65.134,20448.0
2022-05-02 11:50:00,72.47,72.48,72.34,72.37,20715.0,65.116,65.125,64.9992,65.0262,20715.0
2022-05-02 11:55:00,72.38,72.42,72.23,72.24,14526.0,65.0352,65.0711,64.9004,64.9094,14526.0
2022-05-02 12:00:00,72.24,72.26,71.94,71.98,29418.0,64.9094,64.9273,64.6398,64.6758,29418.0
2022-05-02 12:05:00,71.97,72.01,71.91,71.93,12058.0,64.6668,64.7027,64.6129,64.6308,12058.0
2022-05-02 12:10:00,71.95,72.1,71.86,72.09,27741.0,64.6488,64.7836,64.5679,64.7746,27741.0
2022-05-02 12:15:00,72.08,72.36,72.07,72.36,25946.0,64.7656,65.0172,64.7566,65.0172,25946.0
2022-05-02 12:20:00,72.37,72.46,72.1,72.11,29531.0,65.0262,65.1071,64.7836,64.7926,29531.0
2022-05-02 12:25:00,72.12,72.18,71.95,72.08,41308.0,64.8016,64.8555,64.6488,64.7656,41308.0
2022-05-02 12:30:00,72.09,72.15,72.06,72.14,19999.0,64.7746,64.8285,64.7476,64.8195,19999.0
2022-05-02 12:35:00,72.15,72.25,72.01,72.22,23593.0,64.8285,64.9184,64.7027,64.8914,23593.0
2022-05-02 12:40:00,72.22,72.29,72.17,72.25,12812.0,64.8914,64.9543,64.8465,64.9184,12812.0
2022-05-02 12:45:00,72.25,72.37,72.15,72.34,15970.0,64.9184,65.0262,64.8285,64.9992,15970.0
2022-05-02 12:50:00,72.35,72.37,72.26,72.29,25898.0,65.0082,65.0262,64.9273,64.9543,25898.0
2022-05-02 12:55:00,72.31,72.44,72.28,72.37,34448.0,64.9723,65.0891,64.9453,65.0262,34448.0
2022-05-02 13:00:00,72.37,72.43,72.05,72.15,59334.0,65.0262,65.0801,64.7387,64.8285,59334.0
2022-05-02 13:05:00,72.15,72.32,72.12,72.26,32443.0,64.8285,64.9813,64.8016,64.9273,32443.0
2022-05-02 13:10:00,72.25,72.45,72.23,72.42,19858.0,64.9184,65.0981,64.9004,65.0711,19858.0
2022-05-02 13:15:00,72.43,72.5,72.3,72.49,38311.0,65.0801,65.143,64.9633,65.134,38311.0
2022-05-02 13:20:00,72.49,72.5,72.24,72.26,32155.0,65.134,65.143,64.9094,64.9273,32155.0
2022-05-02 13:25:00,72.27,72.32,72.08,72.16,21431.0,64.9363,64.9813,64.7656,64.8375,21431.0
2022-05-02 13:30:00,72.16,72.23,72.12,72.12,16444.0,64.8375,64.9004,64.8016,64.8016,16444.0
2022-05-02 13:35:00,72.09,72.34,72.09,72.27,22694.0,64.7746,64.9992,64.7746,64.9363,22694.0
2022-05-02 13:40:00,72.27,72.47,72.27,72.36,24185.0,64.9363,65.116,64.9363,65.0172,24185.0
2022-05-02 13:45:00,72.36,72.42,72.31,72.38,30273.0,65.0172,65.0711,64.9723,65.0352,30273.0
2022-05-02 13:50:00,72.38,72.45,72.17,72.17,16433.0,65.0352,65.0981,64.8465,64.8465,16433.0
2022-05-02 13:55:00,72.14,72.32,72.14,72.3,18472.0,64.8195,64.9813,64.8195,64.9633,18472.0
2022-05-02 14:00:00,72.27,72.3,72.12,72.25,21865.0,64.9363,64.9633,64.8016,64.9184,21865.0
2022-05-02 14:05:00,72.29,72.39,72.19,72.35,33321.0,64.9543,65.0442,64.8644,65.0082,33321.0
2022-05-02 14:10:00,72.34,72.35,72.04,72.11,36421.0,64.9992,65.0082,64.7297,64.7926,36421.0
2022-05-02 14:15:00,72.12,72.15,72.03,72.1,31396.0,64.8016,64.8285,64.7207,64.7836,31396.0
2022-05-02 14:20:00,72.1,72.12,72.0,72.1,19080.0,64.7836,64.8016,64.6937,64.7836,19080.0
2022-05-02 14:25:00,72.08,72.13,71.96,72.01,24339.0,64.7656,64.8105,64.6578,64.7027,24339.0
2022-05-02 14:30:00,72.01,72.04,71.9,71.99,22377.0,64.7027,64.7297,64.6039,64.6847,22377.0
2022-05-02 14:35:00,71.95,72.19,71.83,72.06,59873.0,64.6488,64.8644,64.541,64.7476,59873.0
2022-05-02 14:40:00,72.05,72.12,71.76,71.86,24661.0,64.7387,64.8016,64.4781,64.5679,24661.0
2022-05-02 14:45:00,71.86,72.0,71.69,71.74,27817.0,64.5679,64.6937,64.4152,64.4601,27817.0
2022-05-02 14:50:00,71.73,71.84,71.64,71.81,20962.0,64.4511,64.55,64.3703,64.523,20962.0
2022-05-02 14:55:00,71.81,71.82,71.62,71.67,22703.0,64.523,64.532,64.3523,64.3972,22703.0
2022-05-02 15:00:00,71.66,71.81,71.65,71.81,31487.0,64.3882,64.523,64.3792,64.523,31487.0
2022-05-02 15:05:00,71.79,72.08,71.77,72.0,39346.0,64.505,64.7656,64.4871,64.6937,39346.0
2022-05-02 15:10:00,72.01,72.2,71.88,72.14,64957.0,64.7027,64.8734,64.5859,64.8195,64957.0
2022-05-02 15:15:00,72.13,72.16,71.95,72.03,46608.0,64.8105,64.8375,64.6488,64.7207,46608.0
2022-05-02 15:20:00,72.03,72.13,71.96,72.01,47612.0,64.7207,64.8105,64.6578,64.7027,47612.0
2022-05-02 15:25:00,72.01,72.12,71.95,72.01,39438.0,64.7027,64.8016,64.6488,64.7027,39438.0
2022-05-02 15:30:00,72.01,72.25,72.0,72.21,67905.0,64.7027,64.9184,64.6937,64.8824,67905.0
2022-05-02 15:35:00,72.2,72.24,71.94,72.02,75026.0,64.8734,64.9094,64.6398,64.7117,75026.0
2022-05-02 15:40:00,72.03,72.24,71.98,72.01,78201.0,64.7207,64.9094,64.6758,64.7027,78201.0
2022-05-02 15:45:00,71.99,72.33,71.96,72.31,94367.0,64.6847,64.9902,64.6578,64.9723,94367.0
2022-05-02 15:50:00,72.31,72.33,72.19,72.23,129972.0,64.9723,64.9902,64.8644,64.9004,129972.0
2022-05-02 15:55:00,72.22,72.34,72.13,72.31,292715.0,64.8914,64.9992,64.8105,64.9723,292715.0
2022-05-03 09:30:00,72.85,73.09,72.76,72.92,143134.0,65.4575,65.6731,65.3766,65.5204,143134.0
2022-05-03 09:35:00,72.98,73.03,72.72,72.89,34369.0,65.5743,65.6192,65.3407,65.4934,34369.0
2022-05-03 09:40:00,72.87,73.24,72.84,73.11,56750.0,65.4754,65.8079,65.4485,65.6911,56750.0
2022-05-03 09:45:00,73.1,73.34,73.08,73.21,37602.0,65.6821,65.8978,65.6641,65.7809,37602.0
2022-05-03 09:50:00,73.19,73.32,73.11,73.19,29139.0,65.763,65.8798,65.6911,65.763,29139.0
2022-05-03 09:55:00,73.23,73.27,73.08,73.09,36333.0,65.7989,65.8349,65.6641,65.6731,36333.0
2022-05-03 10:00:00,73.11,73.16,72.65,72.68,51772.0,65.6911,65.736,65.2778,65.3047,51772.0
2022-05-03 10:05:00,72.7,72.76,72.58,72.67,41237.0,65.3227,65.3766,65.2149,65.2957,41237.0
2022-05-03 10:10:00,72.68,73.08,72.66,73.04,52289.0,65.3047,65.6641,65.2868,65.6282,52289.0
2022-05-03 10:15:00,73.04,73.29,72.99,73.26,27622.0,65.6282,65.8528,65.5833,65.8259,27622.0
2022-05-03 10:20:00,73.3,73.33,73.06,73.17,21492.0,65.8618,65.8888,65.6462,65.745,21492.0
2022-05-03 10:25:00,73.15,73.42,73.15,73.24,20928.0,65.727,65.9696,65.727,65.8079,20928.0
2022-05-03 10:30:00,73.2,73.46,73.2,73.27,62125.0,65.772,66.0056,65.772,65.8349,62125.0
2022-05-03 10:35:00,73.29,73.37,73.22,73.37,24869.0,65.8528,65.9247,65.7899,65.9247,24869.0
2022-05-03 10:40:00,73.37,73.48,73.35,73.41,20950.0,65.9247,66.0235,65.9067,65.9606,20950.0
2022-05-03 10:45:00,73.38,73.58,73.38,73.48,18095.0,65.9337,66.1134,65.9337,66.0235,18095.0
2022-05-03 10:50:00,73.47,73.66,73.46,73.55,31214.0,66.0146,66.1853,66.0056,66.0864,31214.0
2022-05-03 10:55:00,73.54,73.6,73.47,73.56,29313.0,66.0775,66.1314,66.0146,66.0954,29313.0
2022-05-03 11:00:00,73.56,73.78,73.56,73.74,43137.0,66.0954,66.2931,66.0954,66.2572,43137.0
2022-05-03 11:05:00,73.77,73.88,73.68,73.8,36898.0,66.2841,66.383,66.2032,66.3111,36898.0
2022-05-03 11:10:00,73.8,73.89,73.8,73.87,20666.0,66.3111,66.3919,66.3111,66.374,20666.0
2022-05-03 11:15:00,73.89,73.97,73.75,73.75,27504.0,66.3919,66.4638,66.2661,66.2661,27504.0
2022-05-03 11:20:00,73.76,73.82,73.73,73.78,11257.0,66.2751,66.329,66.2482,66.2931,11257.0
2022-05-03 11:25:00,73.77,73.77,73.54,73.56,22983.0,66.2841,66.2841,66.0775,66.0954,22983.0
2022-05-03 11:30:00,73.54,73.6,73.51,73.6,23702.0,66.0775,66.1314,66.0505,66.1314,23702.0
2022-05-03 11:35:00,73.59,73.77,73.55,73.65,23508.0,66.1224,66.2841,66.0864,66.1763,23508.0
2022-05-03 11:40:00,73.66,73.66,73.55,73.57,16762.0,66.1853,66.1853,66.0864,66.1044,16762.0
2022-05-03 11:45:00,73.58,73.59,73.49,73.58,13233.0,66.1134,66.1224,66.0325,66.1134,13233.0
2022-05-03 11:50:00,73.57,73.57,73.4,73.49,26901.0,66.1044,66.1044,65.9517,66.0325,26901.0
2022-05-03 11:55:00,73.46,73.57,73.38,73.55,18115.0,66.0056,66.1044,65.9337,66.0864,18115.0
2022-05-03 12:00:00,73.54,73.54,73.38,73.39,22271.0,66.0775,66.0775,65.9337,65.9427,22271.0
2022-05-03 12:05:00,73.37,73.37,73.22,73.28,29083.0,65.9247,65.9247,65.7899,65.8438,29083.0
2022-05-03 12:10:00,73.28,73.41,73.24,73.38,24659.0,65.8438,65.9606,65.8079,65.9337,24659.0
2022-05-03 12:15:00,73.37,73.37,73.14,73.27,24758.0,65.9247,65.9247,65.718,65.8349,24758.0
2022-05-03 12:20:00,73.27,73.47,73.24,73.47,16317.0,65.8349,66.0146,65.8079,66.0146,16317.0
2022-05-03 12:25:00,73.45,73.71,73.38,73.52,30624.0,65.9966,66.2302,65.9337,66.0595,30624.0
2022-05-03 12:30:00,73.5,73.52,73.43,73.48,16307.0,66.0415,66.0595,65.9786,66.0235,16307.0
2022-05-03 12:35:00,73.43,73.49,73.23,73.29,29088.0,65.9786,66.0325,65.7989,65.8528,29088.0
2022-05-03 12:40:00,73.28,73.3,73.16,73.2,29925.0,65.8438,65.8618,65.736,65.772,29925.0
2022-05-03 12:45:00,73.18,73.18,73.01,73.02,23838.0,65.754,65.754,65.6012,65.6102,23838.0
2022-05-03 12:50:00,73.02,73.07,72.98,73.01,22665.0,65.6102,65.6552,65.5743,65.6012,22665.0
2022-05-03 12:55:00,73.0,73.02,72.92,72.94,37239.0,65.5923,65.6102,65.5204,65.5383,37239.0
2022-05-03 13:00:00,72.92,73.09,72.9,73.01,39321.0,65.5204,65.6731,65.5024,65.6012,39321.0
2022-05-03 13:05:00,73.0,73.07,72.88,72.95,39369.0,65.5923,65.6552,65.4844,65.5473,39369.0
2022-05-03 13:10:00,72.94,73.11,72.93,72.97,35228.0,65.5383,65.6911,65.5294,65.5653,35228.0
2022-05-03 13:15:00,72.97,73.05,72.94,72.99,25152.0,65.5653,65.6372,65.5383,65.5833,25152.0
2022-05-03 13:20:00,72.99,73.02,72.85,72.91,27563.0,65.5833,65.6102,65.4575,65.5114,27563.0
2022-05-03 13:25:00,72.9,72.9,72.64,72.82,41980.0,65.5024,65.5024,65.2688,65.4305,41980.0
2022-05-03 13:30:00,72.83,72.94,72.79,72.92,24286.0,65.4395,65.5383,65.4036,65.5204,24286.0
2022-05-03 13:35:00,72.92,72.94,72.86,72.93,20377.0,65.5204,65.5383,65.4665,65.5294,20377.0
2022-05-03 13:40:00,72.94,72.94,72.75,72.8,19535.0,65.5383,65.5383,65.3676,65.4125,19535.0
2022-05-03 13:45:00,72.79,72.84,72.72,72.78,43147.0,65.4036,65.4485,65.3407,65.3946,43147.0
2022-05-03 13:50:00,72.78,72.78,72.7,72.73,19120.0,65.3946,65.3946,65.3227,65.3497,19120.0
2022-05-03 13:55:00,72.74,72.81,72.73,72.77,13627.0,65.3586,65.4215,65.3497,65.3856,13627.0
2022-05-03 14:00:00,72.77,72.77,72.51,72.55,20437.0,65.3856,65.3856,65.152,65.1879,20437.0
2022-05-03 14:05:00,72.54,72.72,72.52,72.72,23917.0,65.1789,65.3407,65.161,65.3407,23917.0
2022-05-03 14:10:00,72.71,72.75,72.45,72.47,34369.0,65.3317,65.3676,65.0981,65.116,34369.0
2022-05-03 14:15:00,72.46,72.48,72.4,72.45,23088.0,65.1071,65.125,65.0531,65.0981,23088.0
2022-05-03 14:20:00,72.43,72.64,72.4,72.62,31340.0,65.0801,65.2688,65.0531,65.2508,31340.0
2022-05-03 14:25:00,72.63,72.64,72.45,72.53,31435.0,65.2598,65.2688,65.0981,65.1699,31435.0
2022-05-03 14:30:00,72.55,72.69,72.54,72.69,13631.0,65.1879,65.3137,65.1789,65.3137,13631.0
2022-05-03 14:35:00,72.7,72.76,72.52,72.53,25599.0,65.3227,65.3766,65.161,65.1699,25599.0
2022-05-03 14:40:00,72.53,72.62,72.39,72.55,37949.0,65.1699,65.2508,65.0442,65.1879,37949.0
2022-05-03 14:45:00,72.57,72.88,72.53,72.87,25139.0,65.2059,65.4844,65.1699,65.4754,25139.0
2022-05-03 14:50:00,72.86,72.94,72.78,72.87,24036.0,65.4665,65.5383,65.3946,65.4754,24036.0
2022-05-03 14:55:00,72.87,73.02,72.83,72.95,26648.0,65.4754,65.6102,65.4395,65.5473,26648.0
2022-05-03 15:00:00,72.95,72.98,72.8,72.81,27830.0,65.5473,65.5743,65.4125,65.4215,27830.0
2022-05-03 15:05:00,72.81,72.86,72.76,72.81,26483.0,65.4215,65.4665,65.3766,65.4215,26483.0
2022-05-03 15:10:00,72.81,72.86,72.72,72.78,39651.0,65.4215,65.4665,65.3407,65.3946,39651.0
2022-05-03 15:15:00,72.78,72.81,72.54,72.57,54137.0,65.3946,65.4215,65.1789,65.2059,54137.0
2022-05-03 15:20:00,72.58,72.63,72.43,72.54,63171.0,65.2149,65.2598,65.0801,65.1789,63171.0
2022-05-03 15:25:00,72.54,72.56,72.34,72.39,52961.0,65.1789,65.1969,64.9992,65.0442,52961.0
2022-05-03 15:30:00,72.38,72.49,72.37,72.42,69477.0,65.0352,65.134,65.0262,65.0711,69477.0
2022-05-03 15:35:00,72.43,72.49,72.32,72.45,81683.0,65.0801,65.134,64.9813,65.0981,81683.0
2022-05-03 15:40:00,72.44,72.45,72.17,72.28,107723.0,65.0891,65.0981,64.8465,64.9453,107723.0
2022-05-03 15:45:00,72.27,72.5,72.2,72.31,155059.0,64.9363,65.143,64.8734,64.9723,155059.0
2022-05-03 15:50:00,72.31,72.43,72.26,72.28,224514.0,64.9723,65.0801,64.9273,64.9453,224514.0
2022-05-03 15:55:00,72.29,72.36,72.21,72.24,328993.0,64.9543,65.0172,64.8824,64.9094,328993.0
2022-05-04 09:30:00,72.67,73.13,72.5,73.04,142487.0,65.2957,65.7091,65.143,65.6282,142487.0
2022-05-04 09:35:00,73.02,73.22,72.66,72.96,85546.0,65.6102,65.7899,65.2868,65.5563,85546.0
2022-05-04 09:40:00,72.91,73.14,72.84,72.92,55205.0,65.5114,65.718,65.4485,65.5204,55205.0
2022-05-04 09:45:00,72.88,72.99,72.46,72.51,60799.0,65.4844,65.5833,65.1071,65.152,60799.0
2022-05-04 09:50:00,72.49,72.54,72.07,72.1,53422.0,65.134,65.1789,64.7566,64.7836,53422.0
2022-05-04 09:55:00,72.11,72.16,71.73,71.76,62206.0,64.7926,64.8375,64.4511,64.4781,62206.0
2022-05-04 10:00:00,71.78,71.95,71.71,71.8,78573.0,64.4961,64.6488,64.4332,64.514,78573.0
2022-05-04 10:05:00,71.79,71.94,71.72,71.76,81211.0,64.505,64.6398,64.4421,64.4781,81211.0
2022-05-04 10:10:00,71.75,71.97,71.73,71.91,99484.0,64.4691,64.6668,64.4511,64.6129,99484.0
2022-05-04 10:15:00,71.88,71.92,71.8,71.91,26862.0,64.5859,64.6218,64.514,64.6129,26862.0
2022-05-04 10:20:00,71.93,72.15,71.92,72.0,20377.0,64.6308,64.8285,64.6218,64.6937,20377.0
2022-05-04 10:25:00,72.01,72.18,71.96,72.03,14809.0,64.7027,64.8555,64.6578,64.7207,14809.0
2022-05-04 10:30:00,72.01,72.12,71.96,71.98,23042.0,64.7027,64.8016,64.6578,64.6758,23042.0
2022-05-04 10:35:00,71.97,72.3,71.94,72.12,29909.0,64.6668,64.9633,64.6398,64.8016,29909.0
2022-05-04 10:40:00,72.09,72.12,71.94,71.95,37176.0,64.7746,64.8016,64.6398,64.6488,37176.0
2022-05-04 10:45:00,71.93,72.03,71.88,72.02,42480.0,64.6308,64.7207,64.5859,64.7117,42480.0
2022-05-04 10:50:00,71.99,72.15,71.97,72.11,21196.0,64.6847,64.8285,64.6668,64.7926,21196.0
2022-05-04 10:55:00,72.09,72.19,72.02,72.05,28579.0,64.7746,64.8644,64.7117,64.7387,28579.0
2022-05-04 11:00:00,72.04,72.23,72.0,72.23,30253.0,64.7297,64.9004,64.6937,64.9004,30253.0
2022-05-04 11:05:00,72.24,72.26,72.1,72.17,21052.0,64.9094,64.9273,64.7836,64.8465,21052.0
2022-05-04 11:10:00,72.17,72.19,72.08,72.13,38694.0,64.8465,64.8644,64.7656,64.8105,38694.0
2022-05-04 11:15:00,72.12,72.3,72.04,72.25,30562.0,64.8016,64.9633,64.7297,64.9184,30562.0
2022-05-04 11:20:00,72.23,72.27,72.11,72.23,26407.0,64.9004,64.9363,64.7926,64.9004,26407.0
2022-05-04 11:25:00,72.23,72.31,72.08,72.14,41666.0,64.9004,64.9723,64.7656,64.8195,41666.0
2022-05-04 11:30:00,72.14,72.23,71.94,71.97,41390.0,64.8195,64.9004,64.6398,64.6668,41390.0
2022-05-04 11:35:00,71.98,72.13,71.93,72.1,34784.0,64.6758,64.8105,64.6308,64.7836,34784.0
2022-05-04 11:40:00,72.1,72.1,71.9,71.94,60054.0,64.7836,64.7836,64.6039,64.6398,60054.0
2022-05-04 11:45:00,71.94,71.96,71.83,71.93,51812.0,64.6398,64.6578,64.541,64.6308,51812.0
2022-05-04 11:50:00,71.94,72.04,71.89,72.02,66634.0,64.6398,64.7297,64.5949,64.7117,66634.0
2022-05-04 11:55:00,72.02,72.02,71.95,71.98,52061.0,64.7117,64.7117,64.6488,64.6758,52061.0
2022-05-04 12:00:00,71.98,71.98,71.82,71.83,34575.0,64.6758,64.6758,64.532,64.541,34575.0
2022-05-04 12:05:00,71.83,71.86,71.75,71.81,23996.0,64.541,64.5679,64.4691,64.523,23996.0
2022-05-04 12:10:00,71.79,71.86,71.74,71.8,26296.0,64.505,64.5679,64.4601,64.514,26296.0
2022-05-04 12:15:00,71.8,71.86,71.72,71.83,22780.0,64.514,64.5679,64.4421,64.541,22780.0
2022-05-04 12:20:00,71.86,71.9,71.72,71.73,21643.0,64.5679,64.6039,64.4421,64.4511,21643.0
2022-05-04 12:25:00,71.73,71.79,71.63,71.63,25203.0,64.4511,64.505,64.3613,64.3613,25203.0
2022-05-04 12:30:00,71.63,71.66,71.54,71.54,36012.0,64.3613,64.3882,64.2804,64.2804,36012.0
2022-05-04 12:35:00,71.55,71.72,71.53,71.71,34036.0,64.2894,64.4421,64.2714,64.4332,34036.0
2022-05-04 12:40:00,71.7,71.77,71.66,71.73,24939.0,64.4242,64.4871,64.3882,64.4511,24939.0
2022-05-04 12:45:00,71.74,71.79,71.7,71.78,19203.0,64.4601,64.505,64.4242,64.4961,19203.0
2022-05-04 12:50:00,71.78,71.86,71.75,71.85,22772.0,64.4961,64.5679,64.4691,64.559,22772.0
2022-05-04 12:55:00,71.86,71.98,71.8,71.96,32999.0,64.5679,64.6758,64.514,64.6578,32999.0
2022-05-04 13:00:00,71.96,72.1,71.96,71.98,25215.0,64.6578,64.7836,64.6578,64.6758,25215.0
2022-05-04 13:05:00,71.98,71.99,71.79,71.85,47604.0,64.6758,64.6847,64.505,64.559,47604.0
2022-05-04 13:10:00,71.87,71.94,71.81,71.92,19401.0,64.5769,64.6398,64.523,64.6218,19401.0
2022-05-04 13:15:00,71.93,72.01,71.9,71.97,43520.0,64.6308,64.7027,64.6039,64.6668,43520.0
2022-05-04 13:20:00,71.97,71.97,71.84,71.94,55034.0,64.6668,64.6668,64.55,64.6398,55034.0
2022-05-04 13:25:00,71.98,72.15,71.98,72.14,19103.0,64.6758,64.8285,64.6758,64.8195,19103.0
2022-05-04 13:30:00,72.15,72.25,72.13,72.2,29203.0,64.8285,64.9184,64.8105,64.8734,29203.0
2022-05-04 13:35:00,72.21,72.21,72.01,72.1,38619.0,64.8824,64.8824,64.7027,64.7836,38619.0
2022-05-04 13:40:00,72.11,72.49,72.11,72.48,21134.0,64.7926,65.134,64.7926,65.125,21134.0
2022-05-04 13:45:00,72.47,72.53,72.38,72.48,21830.0,65.116,65.1699,65.0352,65.125,21830.0
2022-05-04 13:50:00,72.47,72.57,72.4,72.5,20625.0,65.116,65.2059,65.0531,65.143,20625.0
2022-05-04 13:55:00,72.52,72.53,72.26,72.31,28373.0,65.161,65.1699,64.9273,64.9723,28373.0
2022-05-04 14:00:00,72.32,72.77,72.19,72.53,83946.0,64.9813,65.3856,64.8644,65.1699,83946.0
2022-05-04 14:05:00,72.54,72.69,72.43,72.65,80677.0,65.1789,65.3137,65.0801,65.2778,80677.0
2022-05-04 14:10:00,72.64,72.68,72.46,72.57,63996.0,65.2688,65.3047,65.1071,65.2059,63996.0
2022-05-04 14:15:00,72.57,72.72,72.51,72.53,30701.0,65.2059,65.3407,65.152,65.1699,30701.0
2022-05-04 14:20:00,72.53,72.72,72.41,72.72,38687.0,65.1699,65.3407,65.0621,65.3407,38687.0
2022-05-04 14:25:00,72.76,73.08,72.75,72.96,51089.0,65.3766,65.6641,65.3676,65.5563,51089.0
2022-05-04 14:30:00,72.98,73.04,72.02,72.07,109839.0,65.5743,65.6282,64.7117,64.7566,109839.0
2022-05-04 14:35:00,72.05,72.75,71.93,72.57,89671.0,64.7387,65.3676,64.6308,65.2059,89671.0
2022-05-04 14:40:00,72.59,73.07,72.55,73.02,81795.0,65.2239,65.6552,65.1879,65.6102,81795.0
2022-05-04 14:45:00,73.05,73.35,72.95,73.11,67800.0,65.6372,65.9067,65.5473,65.6911,67800.0
2022-05-04 14:50:00,73.13,73.34,73.08,73.34,44845.0,65.7091,65.8978,65.6641,65.8978,44845.0
2022-05-04 14:55:00,73.37,73.45,73.18,73.23,38750.0,65.9247,65.9966,65.754,65.7989,38750.0
2022-05-04 15:00:00,73.28,73.31,72.97,73.12,32830.0,65.8438,65.8708,65.5653,65.7001,32830.0
2022-05-04 15:05:00,73.12,73.35,73.12,73.21,39002.0,65.7001,65.9067,65.7001,65.7809,39002.0
2022-05-04 15:10:00,73.22,73.29,73.12,73.16,36643.0,65.7899,65.8528,65.7001,65.736,36643.0
2022-05-04 15:15:00,73.13,73.16,72.78,72.78,56243.0,65.7091,65.736,65.3946,65.3946,56243.0
2022-05-04 15:20:00,72.77,72.92,72.75,72.86,44134.0,65.3856,65.5204,65.3676,65.4665,44134.0
2022-05-04 15:25:00,72.89,73.0,72.84,73.0,49719.0,65.4934,65.5923,65.4485,65.5923,49719.0
2022-05-04 15:30:00,73.0,73.48,73.0,73.47,66982.0,65.5923,66.0235,65.5923,66.0146,66982.0
2022-05-04 15:35:00,73.49,73.59,73.42,73.48,52087.0,66.0325,66.1224,65.9696,66.0235,52087.0
2022-05-04 15:40:00,73.5,73.5,73.33,73.37,49126.0,66.0415,66.0415,65.8888,65.9247,49126.0
2022-05-04 15:45:00,73.36,73.43,73.28,73.4,91710.0,65.9157,65.9786,65.8438,65.9517,91710.0
2022-05-04 15:50:00,73.4,73.51,73.27,73.31,142560.0,65.9517,66.0505,65.8349,65.8708,142560.0
2022-05-04 15:55:00,73.3,73.43,73.22,73.39,298083.0,65.8618,65.9786,65.7899,65.9427,298083.0
2022-05-05 09:30:00,74.26,74.37,73.7,73.72,109133.0,66.7244,66.8232,66.2212,66.2392,109133.0
2022-05-05 09:35:00,73.69,73.89,73.33,73.47,70000.0,66.2122,66.3919,65.8888,66.0146,70000.0
2022-05-05 09:40:00,73.39,73.52,73.12,73.21,68157.0,65.9427,66.0595,65.7001,65.7809,68157.0
2022-05-05 09:45:00,73.22,73.28,73.01,73.15,56091.0,65.7899,65.8438,65.6012,65.727,56091.0
2022-05-05 09:50:00,73.12,73.37,73.12,73.31,27310.0,65.7001,65.9247,65.7001,65.8708,27310.0
2022-05-05 09:55:00,73.34,73.44,73.13,73.4,46169.0,65.8978,65.9876,65.7091,65.9517,46169.0
2022-05-05 10:00:00,73.38,73.46,73.25,73.38,49092.0,65.9337,66.0056,65.8169,65.9337,49092.0
2022-05-05 10:05:00,73.39,73.4,72.84,72.94,53693.0,65.9427,65.9517,65.4485,65.5383,53693.0
2022-05-05 10:10:00,72.96,73.19,72.73,73.19,50737.0,65.5563,65.763,65.3497,65.763,50737.0
2022-05-05 10:15:00,73.19,73.31,72.96,73.22,42042.0,65.763,65.8708,65.5563,65.7899,42042.0
2022-05-05 10:20:00,73.24,73.24,72.72,72.84,37337.0,65.8079,65.8079,65.3407,65.4485,37337.0
2022-05-05 10:25:00,72.81,72.91,72.77,72.8,56913.0,65.4215,65.5114,65.3856,65.4125,56913.0
2022-05-05 10:30:00,72.79,72.95,72.75,72.95,42580.0,65.4036,65.5473,65.3676,65.5473,42580.0
2022-05-05 10:35:00,72.94,73.15,72.91,73.04,50052.0,65.5383,65.727,65.5114,65.6282,50052.0
2022-05-05 10:40:00,73.02,73.02,72.74,72.88,37388.0,65.6102,65.6102,65.3586,65.4844,37388.0
2022-05-05 10:45:00,72.86,72.86,72.17,72.37,50818.0,65.4665,65.4665,64.8465,65.0262,50818.0
2022-05-05 10:50:00,72.36,72.45,72.18,72.36,18411.0,65.0172,65.0981,64.8555,65.0172,18411.0
2022-05-05 10:55:00,72.37,72.43,72.25,72.38,26180.0,65.0262,65.0801,64.9184,65.0352,26180.0
2022-05-05 11:00:00,72.41,72.51,72.18,72.21,21243.0,65.0621,65.152,64.8555,64.8824,21243.0
2022-05-05 11:05:00,72.19,72.28,71.85,71.99,53264.0,64.8644,64.9453,64.559,64.6847,53264.0
2022-05-05 11:10:00,72.0,72.04,71.64,71.76,75852.0,64.6937,64.7297,64.3703,64.4781,75852.0
2022-05-05 11:15:00,71.77,71.8,71.56,71.56,34078.0,64.4871,64.514,64.2984,64.2984,34078.0
2022-05-05 11:20:00,71.53,71.75,71.43,71.55,37530.0,64.2714,64.4691,64.1816,64.2894,37530.0
2022-05-05 11:25:00,71.61,71.74,71.58,71.7,30230.0,64.3433,64.4601,64.3163,64.4242,30230.0
2022-05-05 11:30:00,71.72,71.79,71.59,71.66,55612.0,64.4421,64.505,64.3253,64.3882,55612.0
2022-05-05 11:35:00,71.65,71.81,71.63,71.69,40772.0,64.3792,64.523,64.3613,64.4152,40772.0
2022-05-05 11:40:00,71.69,71.8,71.65,71.75,55519.0,64.4152,64.514,64.3792,64.4691,55519.0
2022-05-05 11:45:00,71.74,71.75,71.31,71.4,69171.0,64.4601,64.4691,64.0737,64.1546,69171.0
2022-05-05 11:50:00,71.4,71.43,71.1,71.15,112128.0,64.1546,64.1816,63.8851,63.93,112128.0
2022-05-05 11:55:00,71.13,71.24,70.99,71.09,72110.0,63.912,64.0109,63.7862,63.8761,72110.0
2022-05-05 12:00:00,71.06,71.09,70.92,70.99,57579.0,63.8491,63.8761,63.7233,63.7862,57579.0
2022-05-05 12:05:00,70.98,71.19,70.96,71.15,45809.0,63.7772,63.9659,63.7593,63.93,45809.0
2022-05-05 12:10:00,71.17,71.25,71.07,71.25,38101.0,63.948,64.0198,63.8581,64.0198,38101.0
2022-05-05 12:15:00,71.21,71.42,71.11,71.39,33837.0,63.9839,64.1726,63.894,64.1456,33837.0
2022-05-05 12:20:00,71.37,71.39,71.1,71.17,31847.0,64.1277,64.1456,63.8851,63.948,31847.0
2022-05-05 12:25:00,71.18,71.36,71.16,71.27,63508.0,63.9569,64.1187,63.939,64.0378,63508.0
2022-05-05 12:30:00,71.26,71.41,71.2,71.28,28523.0,64.0288,64.1636,63.9749,64.0468,28523.0
2022-05-05 12:35:00,71.26,71.28,71.01,71.12,39716.0,64.0288,64.0468,63.8042,63.903,39716.0
2022-05-05 12:40:00,71.12,71.14,70.99,71.01,40529.0,63.903,63.921,63.7862,63.8042,40529.0
2022-05-05 12:45:00,71.01,71.04,70.89,70.93,44480.0,63.8042,63.8311,63.6964,63.7323,44480.0
2022-05-05 12:50:00,70.92,71.26,70.9,71.25,33021.0,63.7233,64.0288,63.7054,64.0198,33021.0
2022-05-05 12:55:00,71.28,71.43,71.28,71.41,30081.0,64.0468,64.1816,64.0468,64.1636,30081.0
2022-05-05 13:00:00,71.44,71.74,71.44,71.69,23326.0,64.1906,64.4601,64.1906,64.4152,23326.0
2022-05-05 13:05:00,71.7,71.87,71.67,71.73,26649.0,64.4242,64.5769,64.3972,64.4511,26649.0
2022-05-05 13:10:00,71.72,71.74,71.46,71.47,50231.0,64.4421,64.4601,64.2085,64.2175,50231.0
2022-05-05 13:15:00,71.48,71.58,71.32,71.32,19924.0,64.2265,64.3163,64.0827,64.0827,19924.0
2022-05-05 13:20:00,71.32,71.49,71.28,71.49,18605.0,64.0827,64.2355,64.0468,64.2355,18605.0
2022-05-05 13:25:00,71.49,71.65,71.45,71.56,68500.0,64.2355,64.3792,64.1995,64.2984,68500.0
2022-05-05 13:30:00,71.54,71.55,71.36,71.52,32679.0,64.2804,64.2894,64.1187,64.2624,32679.0
2022-05-05 13:35:00,71.55,71.9,71.54,71.71,16238.0,64.2894,64.6039,64.2804,64.4332,16238.0
2022-05-05 13:40:00,71.65,71.72,71.57,71.57,11055.0,64.3792,64.4421,64.3074,64.3074,11055.0
2022-05-05 13:45:00,71.6,71.72,71.41,71.45,15756.0,64.3343,64.4421,64.1636,64.1995,15756.0
2022-05-05 13:50:00,71.44,71.46,71.32,71.43,26415.0,64.1906,64.2085,64.0827,64.1816,26415.0
2022-05-05 13:55:00,71.43,71.55,71.35,71.54,16252.0,64.1816,64.2894,64.1097,64.2804,16252.0
2022-05-05 14:00:00,71.52,71.57,71.38,71.45,15652.0,64.2624,64.3074,64.1366,64.1995,15652.0
2022-05-05 14:05:00,71.46,71.62,71.42,71.61,35423.0,64.2085,64.3523,64.1726,64.3433,35423.0
2022-05-05 14:10:00,71.6,71.63,71.52,71.59,17922.0,64.3343,64.3613,64.2624,64.3253,17922.0
2022-05-05 14:15:00,71.61,72.03,71.61,71.95,13867.0,64.3433,64.7207,64.3433,64.6488,13867.0
2022-05-05 14:20:00,71.97,71.99,71.72,71.76,21091.0,64.6668,64.6847,64.4421,64.4781,21091.0
2022-05-05 14:25:00,71.74,71.9,71.66,71.66,14996.0,64.4601,64.6039,64.3882,64.3882,14996.0
2022-05-05 14:30:00,71.62,71.7,71.45,71.47,13688.0,64.3523,64.4242,64.1995,64.2175,13688.0
2022-05-05 14:35:00,71.45,71.49,71.35,71.49,11527.0,64.1995,64.2355,64.1097,64.2355,11527.0
2022-05-05 14:40:00,71.46,71.57,71.39,71.56,20982.0,64.2085,64.3074,64.1456,64.2984,20982.0
2022-05-05 14:45:00,71.58,71.74,71.56,71.73,18860.0,64.3163,64.4601,64.2984,64.4511,18860.0
2022-05-05 14:50:00,71.71,71.94,71.69,71.74,31361.0,64.4332,64.6398,64.4152,64.4601,31361.0
2022-05-05 14:55:00,71.71,71.79,71.61,71.78,21564.0,64.4332,64.505,64.3433,64.4961,21564.0
2022-05-05 15:00:00,71.8,71.87,71.62,71.62,21287.0,64.514,64.5769,64.3523,64.3523,21287.0
2022-05-05 15:05:00,71.61,71.67,71.53,71.6,18928.0,64.3433,64.3972,64.2714,64.3343,18928.0
2022-05-05 15:10:00,71.59,71.68,71.47,71.47,16822.0,64.3253,64.4062,64.2175,64.2175,16822.0
2022-05-05 15:15:00,71.48,71.57,71.45,71.53,19168.0,64.2265,64.3074,64.1995,64.2714,19168.0
2022-05-05 15:20:00,71.52,71.55,71.42,71.51,24427.0,64.2624,64.2894,64.1726,64.2535,24427.0
2022-05-05 15:25:00,71.52,71.65,71.43,71.48,38468.0,64.2624,64.3792,64.1816,64.2265,38468.0
2022-05-05 15:30:00,71.48,71.74,71.42,71.7,47582.0,64.2265,64.4601,64.1726,64.4242,47582.0
2022-05-05 15:35:00,71.71,71.92,71.71,71.86,57017.0,64.4332,64.6218,64.4332,64.5679,57017.0
2022-05-05 15:40:00,71.87,72.03,71.86,71.96,55652.0,64.5769,64.7207,64.5679,64.6578,55652.0
2022-05-05 15:45:00,71.98,71.99,71.74,71.9,118891.0,64.6758,64.6847,64.4601,64.6039,118891.0
2022-05-05 15:50:00,71.89,72.4,71.88,72.33,200739.0,64.5949,65.0531,64.5859,64.9902,200739.0
2022-05-05 15:55:00,72.35,72.36,72.22,72.35,301717.0,65.0082,65.0172,64.8914,65.0082,301717.0
2022-05-06 09:30:00,71.83,72.13,71.75,72.0,106248.0,64.541,64.8105,64.4691,64.6937,106248.0
2022-05-06 09:35:00,72.0,72.2,71.77,71.89,67138.0,64.6937,64.8734,64.4871,64.5949,67138.0
2022-05-06 09:40:00,71.88,71.99,71.74,71.83,53534.0,64.5859,64.6847,64.4601,64.541,53534.0
2022-05-06 09:45:00,71.81,72.04,71.61,72.02,58450.0,64.523,64.7297,64.3433,64.7117,58450.0
2022-05-06 09:50:00,72.04,72.25,72.03,72.19,36391.0,64.7297,64.9184,64.7207,64.8644,36391.0
2022-05-06 09:55:00,72.17,72.18,71.97,72.06,22404.0,64.8465,64.8555,64.6668,64.7476,22404.0
2022-05-06 10:00:00,72.04,72.19,71.9,72.08,36267.0,64.7297,64.8644,64.6039,64.7656,36267.0
2022-05-06 10:05:00,72.09,72.37,72.02,72.3,41557.0,64.7746,65.0262,64.7117,64.9633,41557.0
2022-05-06 10:10:00,72.31,72.65,72.2,72.59,52206.0,64.9723,65.2778,64.8734,65.2239,52206.0
2022-05-06 10:15:00,72.62,72.63,72.34,72.36,34835.0,65.2508,65.2598,64.9992,65.0172,34835.0
2022-05-06 10:20:00,72.34,72.72,72.32,72.51,69165.0,64.9992,65.3407,64.9813,65.152,69165.0
2022-05-06 10:25:00,72.5,72.63,72.43,72.5,32312.0,65.143,65.2598,65.0801,65.143,32312.0
2022-05-06 10:30:00,72.51,72.62,72.36,72.42,26720.0,65.152,65.2508,65.0172,65.0711,26720.0
2022-05-06 10:35:00,72.43,72.48,72.3,72.45,22326.0,65.0801,65.125,64.9633,65.0981,22326.0
2022-05-06 10:40:00,72.43,72.58,72.4,72.46,31847.0,65.0801,65.2149,65.0531,65.1071,31847.0
2022-05-06 10:45:00,72.45,72.74,72.45,72.59,68687.0,65.0981,65.3586,65.0981,65.2239,68687.0
2022-05-06 10:50:00,72.61,72.65,72.45,72.65,18940.0,65.2418,65.2778,65.0981,65.2778,18940.0
2022-05-06 10:55:00,72.64,72.81,72.63,72.7,25293.0,65.2688,65.4215,65.2598,65.3227,25293.0
2022-05-06 11:00:00,72.68,72.78,72.56,72.58,21491.0,65.3047,65.3946,65.1969,65.2149,21491.0
2022-05-06 11:05:00,72.48,72.66,72.42,72.63,17425.0,65.125,65.2868,65.0711,65.2598,17425.0
2022-05-06 11:10:00,72.64,72.65,72.41,72.6,24251.0,65.2688,65.2778,65.0621,65.2328,24251.0
2022-05-06 11:15:00,72.6,72.66,72.53,72.56,28682.0,65.2328,65.2868,65.1699,65.1969,28682.0
2022-05-06 11:20:00,72.57,72.79,72.5,72.65,41283.0,65.2059,65.4036,65.143,65.2778,41283.0
2022-05-06 11:25:00,72.64,72.67,72.55,72.6,31559.0,65.2688,65.2957,65.1879,65.2328,31559.0
2022-05-06 11:30:00,72.6,72.65,72.43,72.54,35878.0,65.2328,65.2778,65.0801,65.1789,35878.0
2022-05-06 11:35:00,72.53,72.57,72.45,72.5,52809.0,65.1699,65.2059,65.0981,65.143,52809.0
2022-05-06 11:40:00,72.5,72.57,72.39,72.39,30612.0,65.143,65.2059,65.0442,65.0442,30612.0
2022-05-06 11:45:00,72.3,72.33,72.14,72.26,46976.0,64.9633,64.9902,64.8195,64.9273,46976.0
2022-05-06 11:50:00,72.24,72.32,72.09,72.14,32598.0,64.9094,64.9813,64.7746,64.8195,32598.0
2022-05-06 11:55:00,72.15,72.26,72.13,72.2,29726.0,64.8285,64.9273,64.8105,64.8734,29726.0
2022-05-06 12:00:00,72.2,72.36,72.15,72.34,20652.0,64.8734,65.0172,64.8285,64.9992,20652.0
2022-05-06 12:05:00,72.36,72.5,72.26,72.26,17874.0,65.0172,65.143,64.9273,64.9273,17874.0
2022-05-06 12:10:00,72.26,72.28,72.02,72.13,25158.0,64.9273,64.9453,64.7117,64.8105,25158.0
2022-05-06 12:15:00,72.13,72.22,72.08,72.13,28408.0,64.8105,64.8914,64.7656,64.8105,28408.0
2022-05-06 12:20:00,72.12,72.32,72.12,72.25,29951.0,64.8016,64.9813,64.8016,64.9184,29951.0
2022-05-06 12:25:00,72.26,72.37,72.2,72.31,31505.0,64.9273,65.0262,64.8734,64.9723,31505.0
2022-05-06 12:30:00,72.33,72.57,72.28,72.53,41145.0,64.9902,65.2059,64.9453,65.1699,41145.0
2022-05-06 12:35:00,72.55,72.63,72.38,72.47,21186.0,65.1879,65.2598,65.0352,65.116,21186.0
2022-05-06 12:40:00,72.49,72.59,72.46,72.59,16373.0,65.134,65.2239,65.1071,65.2239,16373.0
2022-05-06 12:45:00,72.59,72.61,72.52,72.54,20407.0,65.2239,65.2418,65.161,65.1789,20407.0
2022-05-06 12:50:00,72.54,72.71,72.4,72.7,27682.0,65.1789,65.3317,65.0531,65.3227,27682.0
2022-05-06 12:55:00,72.68,72.81,72.67,72.69,39445.0,65.3047,65.4215,65.2957,65.3137,39445.0
2022-05-06 13:00:00,72.68,72.79,72.64,72.76,33297.0,65.3047,65.4036,65.2688,65.3766,33297.0
2022-05-06 13:05:00,72.76,72.76,72.58,72.63,19630.0,65.3766,65.3766,65.2149,65.2598,19630.0
2022-05-06 13:10:00,72.59,72.62,72.48,72.53,27598.0,65.2239,65.2508,65.125,65.1699,27598.0
2022-05-06 13:15:00,72.52,72.56,72.4,72.43,33379.0,65.161,65.1969,65.0531,65.0801,33379.0
2022-05-06 13:20:00,72.42,72.43,72.3,72.31,35531.0,65.0711,65.0801,64.9633,64.9723,35531.0
2022-05-06 13:25:00,72.31,72.41,72.26,72.39,26744.0,64.9723,65.0621,64.9273,65.0442,26744.0
2022-05-06 13:30:00,72.39,72.47,72.34,72.4,13895.0,65.0442,65.116,64.9992,65.0531,13895.0
2022-05-06 13:35:00,72.39,72.48,72.21,72.29,21935.0,65.0442,65.125,64.8824,64.9543,21935.0
2022-05-06 13:40:00,72.31,72.45,72.24,72.38,42429.0,64.9723,65.0981,64.9094,65.0352,42429.0
2022-05-06 13:45:00,72.37,72.44,72.2,72.24,21502.0,65.0262,65.0891,64.8734,64.9094,21502.0
2022-05-06 13:50:00,72.25,72.27,72.11,72.18,26194.0,64.9184,64.9363,64.7926,64.8555,26194.0
2022-05-06 13:55:00,72.17,72.26,72.1,72.23,23543.0,64.8465,64.9273,64.7836,64.9004,23543.0
2022-05-06 14:00:00,72.23,72.39,72.19,72.26,15618.0,64.9004,65.0442,64.8644,64.9273,15618.0
2022-05-06 14:05:00,72.26,72.26,72.11,72.14,29764.0,64.9273,64.9273,64.7926,64.8195,29764.0
2022-05-06 14:10:00,72.14,72.27,72.14,72.26,22612.0,64.8195,64.9363,64.8195,64.9273,22612.0
2022-05-06 14:15:00,72.26,72.41,72.22,72.32,17120.0,64.9273,65.0621,64.8914,64.9813,17120.0
2022-05-06 14:20:00,72.3,72.31,72.2,72.28,14050.0,64.9633,64.9723,64.8734,64.9453,14050.0
2022-05-06 14:25:00,72.25,72.26,72.1,72.23,24388.0,64.9184,64.9273,64.7836,64.9004,24388.0
2022-05-06 14:30:00,72.22,72.28,72.1,72.2,16133.0,64.8914,64.9453,64.7836,64.8734,16133.0
2022-05-06 14:35:00,72.22,72.25,72.15,72.17,13536.0,64.8914,64.9184,64.8285,64.8465,13536.0
2022-05-06 14:40:00,72.17,72.33,72.17,72.23,22777.0,64.8465,64.9902,64.8465,64.9004,22777.0
2022-05-06 14:45:00,72.23,72.26,72.02,72.23,29430.0,64.9004,64.9273,64.7117,64.9004,29430.0
2022-05-06 14:50:00,72.23,72.39,72.23,72.37,22253.0,64.9004,65.0442,64.9004,65.0262,22253.0
2022-05-06 14:55:00,72.37,72.4,72.26,72.26,28216.0,65.0262,65.0531,64.9273,64.9273,28216.0
2022-05-06 15:00:00,72.25,72.27,72.13,72.27,26702.0,64.9184,64.9363,64.8105,64.9363,26702.0
2022-05-06 15:05:00,72.26,72.28,72.14,72.2,32453.0,64.9273,64.9453,64.8195,64.8734,32453.0
2022-05-06 15:10:00,72.2,72.29,72.14,72.15,21831.0,64.8734,64.9543,64.8195,64.8285,21831.0
2022-05-06 15:15:00,72.14,72.25,72.11,72.25,29958.0,64.8195,64.9184,64.7926,64.9184,29958.0
2022-05-06 15:20:00,72.24,72.24,72.05,72.15,24284.0,64.9094,64.9094,64.7387,64.8285,24284.0
2022-05-06 15:25:00,72.15,72.3,72.08,72.22,28028.0,64.8285,64.9633,64.7656,64.8914,28028.0
2022-05-06 15:30:00,72.2,72.43,72.2,72.43,46177.0,64.8734,65.0801,64.8734,65.0801,46177.0
2022-05-06 15:35:00,72.43,72.75,72.41,72.72,58556.0,65.0801,65.3676,65.0621,65.3407,58556.0
2022-05-06 15:40:00,72.73,72.74,72.55,72.61,61222.0,65.3497,65.3586,65.1879,65.2418,61222.0
2022-05-06 15:45:00,72.62,73.15,72.59,73.08,229166.0,65.2508,65.727,65.2239,65.6641,229166.0
2022-05-06 15:50:00,73.05,73.18,72.83,72.92,194720.0,65.6372,65.754,65.4395,65.5204,194720.0
2022-05-06 15:55:00,72.91,73.01,72.82,72.86,310586.0,65.5114,65.6012,65.4305,65.4665,310586.0
2022-05-09 09:30:00,71.12,71.5,70.92,71.4,276583.0,63.903,64.2445,63.7233,64.1546,276583.0
2022-05-09 09:35:00,71.43,71.45,70.53,70.84,92964.0,64.1816,64.1995,63.3729,63.6514,92964.0
2022-05-09 09:40:00,70.84,70.91,70.35,70.64,61082.0,63.6514,63.7143,63.2112,63.4717,61082.0
2022-05-09 09:45:00,70.64,70.99,70.6,70.91,52545.0,63.4717,63.7862,63.4358,63.7143,52545.0
2022-05-09 09:50:00,70.91,71.33,70.85,71.2,66837.0,63.7143,64.0917,63.6604,63.9749,66837.0
2022-05-09 09:55:00,71.19,71.25,70.97,71.04,34336.0,63.9659,64.0198,63.7682,63.8311,34336.0
2022-05-09 10:00:00,71.06,71.28,70.95,71.02,77833.0,63.8491,64.0468,63.7503,63.8132,77833.0
2022-05-09 10:05:00,71.04,71.05,70.75,70.88,48080.0,63.8311,63.8401,63.5706,63.6874,48080.0
2022-05-09 10:10:00,70.91,71.21,70.85,71.14,73379.0,63.7143,63.9839,63.6604,63.921,73379.0
2022-05-09 10:15:00,71.12,71.21,70.95,70.99,26705.0,63.903,63.9839,63.7503,63.7862,26705.0
2022-05-09 10:20:00,70.97,71.2,70.89,71.16,23910.0,63.7682,63.9749,63.6964,63.939,23910.0
2022-05-09 10:25:00,71.15,71.47,71.15,71.29,51538.0,63.93,64.2175,63.93,64.0558,51538.0
2022-05-09 10:30:00,71.26,71.29,71.05,71.28,75082.0,64.0288,64.0558,63.8401,64.0468,75082.0
2022-05-09 10:35:00,71.28,71.33,70.93,70.99,64977.0,64.0468,64.0917,63.7323,63.7862,64977.0
2022-05-09 10:40:00,70.96,71.18,70.91,71.0,51590.0,63.7593,63.9569,63.7143,63.7952,51590.0
2022-05-09 10:45:00,71.0,71.14,70.96,70.98,44266.0,63.7952,63.921,63.7593,63.7772,44266.0
2022-05-09 10:50:00,70.97,71.09,70.54,70.59,70019.0,63.7682,63.8761,63.3819,63.4268,70019.0
2022-05-09 10:55:00,70.59,70.7,70.37,70.39,96470.0,63.4268,63.5256,63.2291,63.2471,96470.0
2022-05-09 11:00:00,70.39,70.6,70.36,70.51,45105.0,63.2471,63.4358,63.2202,63.3549,45105.0
2022-05-09 11:05:00,70.5,70.59,70.36,70.54,58873.0,63.3459,63.4268,63.2202,63.3819,58873.0
2022-05-09 11:10:00,70.52,70.61,70.39,70.58,52740.0,63.3639,63.4448,63.2471,63.4178,52740.0
2022-05-09 11:15:00,70.58,70.75,70.56,70.63,47195.0,63.4178,63.5706,63.3999,63.4628,47195.0
2022-05-09 11:20:00,70.58,70.58,70.29,70.3,62816.0,63.4178,63.4178,63.1573,63.1662,62816.0
2022-05-09 11:25:00,70.26,70.28,70.13,70.16,69151.0,63.1303,63.1483,63.0135,63.0404,69151.0
2022-05-09 11:30:00,70.14,70.35,70.03,70.28,62016.0,63.0225,63.2112,62.9236,63.1483,62016.0
2022-05-09 11:35:00,70.27,70.37,70.12,70.37,49568.0,63.1393,63.2291,63.0045,63.2291,49568.0
2022-05-09 11:40:00,70.37,70.38,70.25,70.35,30455.0,63.2291,63.2381,63.1213,63.2112,30455.0
2022-05-09 11:45:00,70.33,70.42,70.23,70.38,25263.0,63.1932,63.2741,63.1033,63.2381,25263.0
2022-05-09 11:50:00,70.37,70.62,70.36,70.57,28269.0,63.2291,63.4538,63.2202,63.4088,28269.0
2022-05-09 11:55:00,70.56,70.63,70.48,70.63,36220.0,63.3999,63.4628,63.328,63.4628,36220.0
2022-05-09 12:00:00,70.63,70.66,70.5,70.59,52140.0,63.4628,63.4897,63.3459,63.4268,52140.0
2022-05-09 12:05:00,70.58,70.8,70.53,70.71,32034.0,63.4178,63.6155,63.3729,63.5346,32034.0
2022-05-09 12:10:00,70.69,70.89,70.69,70.84,59816.0,63.5167,63.6964,63.5167,63.6514,59816.0
2022-05-09 12:15:00,70.82,70.98,70.8,70.82,31291.0,63.6335,63.7772,63.6155,63.6335,31291.0
2022-05-09 12:20:00,70.82,70.82,70.62,70.76,21994.0,63.6335,63.6335,63.4538,63.5796,21994.0
2022-05-09 12:25:00,70.78,70.78,70.53,70.75,26283.0,63.5975,63.5975,63.3729,63.5706,26283.0
2022-05-09 12:30:00,70.72,70.9,70.68,70.72,31727.0,63.5436,63.7054,63.5077,63.5436,31727.0
2022-05-09 12:35:00,70.72,70.73,70.48,70.49,37236.0,63.5436,63.5526,63.328,63.337,37236.0
2022-05-09 12:40:00,70.5,70.53,70.29,70.29,45814.0,63.3459,63.3729,63.1573,63.1573,45814.0
2022-05-09 12:45:00,70.29,70.31,70.19,70.25,32663.0,63.1573,63.1752,63.0674,63.1213,32663.0
2022-05-09 12:50:00,70.24,70.26,70.13,70.26,46079.0,63.1123,63.1303,63.0135,63.1303,46079.0
2022-05-09 12:55:00,70.26,70.28,70.08,70.21,48995.0,63.1303,63.1483,62.9686,63.0854,48995.0
2022-05-09 13:00:00,70.21,70.32,70.12,70.29,36568.0,63.0854,63.1842,63.0045,63.1573,36568.0
2022-05-09 13:05:00,70.28,70.31,70.16,70.25,34832.0,63.1483,63.1752,63.0404,63.1213,34832.0
2022-05-09 13:10:00,70.26,70.26,70.12,70.13,31674.0,63.1303,63.1303,63.0045,63.0135,31674.0
2022-05-09 13:15:00,70.12,70.19,70.11,70.16,26738.0,63.0045,63.0674,62.9955,63.0404,26738.0
2022-05-09 13:20:00,70.15,70.17,70.04,70.15,27401.0,63.0315,63.0494,62.9326,63.0315,27401.0
2022-05-09 13:25:00,70.15,70.3,70.07,70.27,56080.0,63.0315,63.1662,62.9596,63.1393,56080.0
2022-05-09 13:30:00,70.28,70.34,70.07,70.12,39226.0,63.1483,63.2022,62.9596,63.0045,39226.0
2022-05-09 13:35:00,70.11,70.12,69.86,69.91,91543.0,62.9955,63.0045,62.7709,62.8158,91543.0
2022-05-09 13:40:00,69.92,70.34,69.89,70.27,69483.0,62.8248,63.2022,62.7978,63.1393,69483.0
2022-05-09 13:45:00,70.29,70.42,70.16,70.27,43644.0,63.1573,63.2741,63.0404,63.1393,43644.0
2022-05-09 13:50:00,70.27,70.31,70.04,70.08,36228.0,63.1393,63.1752,62.9326,62.9686,36228.0
2022-05-09 13:55:00,70.06,70.27,70.02,70.22,34346.0,62.9506,63.1393,62.9147,63.0944,34346.0
2022-05-09 14:00:00,70.24,70.47,70.11,70.17,78835.0,63.1123,63.319,62.9955,63.0494,78835.0
2022-05-09 14:05:00,70.16,70.2,70.0,70.07,46440.0,63.0404,63.0764,62.8967,62.9596,46440.0
2022-05-09 14:10:00,70.04,70.19,69.99,70.02,48944.0,62.9326,63.0674,62.8877,62.9147,48944.0
2022-05-09 14:15:00,70.01,70.06,69.86,69.88,57140.0,62.9057,62.9506,62.7709,62.7889,57140.0
2022-05-09 14:20:00,69.88,69.88,69.72,69.82,49966.0,62.7889,62.7889,62.6451,62.7349,49966.0
2022-05-09 14:25:00,69.81,69.83,69.58,69.63,73313.0,62.726,62.7439,62.5193,62.5642,73313.0
2022-05-09 14:30:00,69.63,69.72,69.47,69.67,116624.0,62.5642,62.6451,62.4205,62.6002,116624.0
2022-05-09 14:35:00,69.68,69.79,69.62,69.7,25786.0,62.6092,62.708,62.5552,62.6271,25786.0
2022-05-09 14:40:00,69.66,69.73,69.57,69.66,34352.0,62.5912,62.6541,62.5103,62.5912,34352.0
2022-05-09 14:45:00,69.66,69.68,69.43,69.48,76763.0,62.5912,62.6092,62.3845,62.4294,76763.0
2022-05-09 14:50:00,69.46,69.49,69.34,69.45,42388.0,62.4115,62.4384,62.3037,62.4025,42388.0
2022-05-09 14:55:00,69.45,69.58,69.41,69.48,40883.0,62.4025,62.5193,62.3666,62.4294,40883.0
2022-05-09 15:00:00,69.48,69.71,69.42,69.46,42769.0,62.4294,62.6361,62.3755,62.4115,42769.0
2022-05-09 15:05:00,69.45,69.75,69.45,69.62,52931.0,62.4025,62.6721,62.4025,62.5552,52931.0
2022-05-09 15:10:00,69.6,69.99,69.6,69.91,54193.0,62.5373,62.8877,62.5373,62.8158,54193.0
2022-05-09 15:15:00,69.89,69.92,69.56,69.62,40110.0,62.7978,62.8248,62.5013,62.5552,40110.0
2022-05-09 15:20:00,69.62,69.62,69.39,69.4,47109.0,62.5552,62.5552,62.3486,62.3576,47109.0
2022-05-09 15:25:00,69.41,69.43,69.3,69.38,64853.0,62.3666,62.3845,62.2677,62.3396,64853.0
2022-05-09 15:30:00,69.37,69.4,69.02,69.06,104746.0,62.3306,62.3576,62.0161,62.0521,104746.0
2022-05-09 15:35:00,69.07,69.22,69.01,69.19,83278.0,62.0611,62.1958,62.0071,62.1689,83278.0
2022-05-09 15:40:00,69.18,69.2,69.01,69.04,172320.0,62.1599,62.1779,62.0071,62.0341,172320.0
2022-05-09 15:45:00,69.03,69.07,68.85,68.95,297466.0,62.0251,62.0611,61.8634,61.9532,297466.0
2022-05-09 15:50:00,68.96,68.97,68.8,68.96,196027.0,61.9622,61.9712,61.8185,61.9622,196027.0
2022-05-09 15:55:00,68.96,69.07,68.84,68.92,378948.0,61.9622,62.0611,61.8544,61.9263,378948.0
2022-05-10 09:30:00,69.71,70.16,69.68,69.73,151486.0,62.6361,63.0404,62.6092,62.6541,151486.0
2022-05-10 09:35:00,69.75,70.04,69.59,70.02,90642.0,62.6721,62.9326,62.5283,62.9147,90642.0
2022-05-10 09:40:00,70.03,70.44,69.96,70.24,88993.0,62.9236,63.292,62.8607,63.1123,88993.0
2022-05-10 09:45:00,70.21,70.32,69.97,70.22,66964.0,63.0854,63.1842,62.8697,63.0944,66964.0
2022-05-10 09:50:00,70.22,70.45,70.02,70.22,89081.0,63.0944,63.301,62.9147,63.0944,89081.0
2022-05-10 09:55:00,70.2,70.37,70.15,70.33,54012.0,63.0764,63.2291,63.0315,63.1932,54012.0
2022-05-10 10:00:00,70.35,70.51,70.31,70.39,66292.0,63.2112,63.3549,63.1752,63.2471,66292.0
2022-05-10 10:05:00,70.4,70.56,70.29,70.35,60538.0,63.2561,63.3999,63.1573,63.2112,60538.0
2022-05-10 10:10:00,70.37,70.4,70.08,70.24,57848.0,63.2291,63.2561,62.9686,63.1123,57848.0
2022-05-10 10:15:00,70.25,70.35,69.95,70.0,51651.0,63.1213,63.2112,62.8518,62.8967,51651.0
2022-05-10 10:20:00,70.02,70.21,69.81,69.91,62911.0,62.9147,63.0854,62.726,62.8158,62911.0
2022-05-10 10:25:00,69.91,69.94,69.69,69.92,64663.0,62.8158,62.8428,62.6181,62.8248,64663.0
2022-05-10 10:30:00,69.88,69.91,69.58,69.69,83473.0,62.7889,62.8158,62.5193,62.6181,83473.0
2022-05-10 10:35:00,69.72,69.74,69.57,69.65,70635.0,62.6451,62.6631,62.5103,62.5822,70635.0
2022-05-10 10:40:00,69.66,69.73,69.47,69.69,57727.0,62.5912,62.6541,62.4205,62.6181,57727.0
2022-05-10 10:45:00,69.68,69.71,69.3,69.32,111897.0,62.6092,62.6361,62.2677,62.2857,111897.0
2022-05-10 10:50:00,69.3,69.53,69.24,69.48,123333.0,62.2677,62.4744,62.2138,62.4294,123333.0
2022-05-10 10:55:00,69.47,69.62,69.41,69.52,29505.0,62.4205,62.5552,62.3666,62.4654,29505.0
2022-05-10 11:00:00,69.52,69.52,69.18,69.29,61017.0,62.4654,62.4654,62.1599,62.2587,61017.0
2022-05-10 11:05:00,69.31,69.32,68.97,69.07,56154.0,62.2767,62.2857,61.9712,62.0611,56154.0
2022-05-10 11:10:00,69.05,69.25,68.78,68.78,51050.0,62.0431,62.2228,61.8005,61.8005,51050.0
2022-05-10 11:15:00,68.79,68.94,68.69,68.92,34632.0,61.8095,61.9442,61.7196,61.9263,34632.0
2022-05-10 11:20:00,68.91,68.92,68.64,68.64,37044.0,61.9173,61.9263,61.6747,61.6747,37044.0
2022-05-10 11:25:00,68.64,68.77,68.54,68.7,69079.0,61.6747,61.7915,61.5848,61.7286,69079.0
2022-05-10 11:30:00,68.74,68.74,68.49,68.54,38580.0,61.7645,61.7645,61.5399,61.5848,38580.0
2022-05-10 11:35:00,68.59,68.94,68.53,68.91,53176.0,61.6298,61.9442,61.5759,61.9173,53176.0
2022-05-10 11:40:00,68.91,68.91,68.59,68.69,31572.0,61.9173,61.9173,61.6298,61.7196,31572.0
2022-05-10 11:45:00,68.68,68.68,68.51,68.58,25286.0,61.7106,61.7106,61.5579,61.6208,25286.0
2022-05-10 11:50:00,68.53,68.59,68.33,68.45,48793.0,61.5759,61.6298,61.3961,61.504,48793.0
2022-05-10 11:55:00,68.43,68.46,68.2,68.43,57147.0,61.486,61.513,61.2793,61.486,57147.0
2022-05-10 12:00:00,68.43,68.66,68.4,68.65,37610.0,61.486,61.6927,61.459,61.6837,37610.0
2022-05-10 12:05:00,68.66,68.66,68.41,68.46,55671.0,61.6927,61.6927,61.468,61.513,55671.0
2022-05-10 12:10:00,68.45,68.58,68.33,68.47,25751.0,61.504,61.6208,61.3961,61.5219,25751.0
2022-05-10 12:15:00,68.47,68.52,68.36,68.37,27216.0,61.5219,61.5669,61.4231,61.4321,27216.0
2022-05-10 12:20:00,68.33,68.33,68.14,68.19,26689.0,61.3961,61.3961,61.2254,61.2704,26689.0
2022-05-10 12:25:00,68.2,68.33,68.18,68.28,30284.0,61.2793,61.3961,61.2614,61.3512,30284.0
2022-05-10 12:30:00,68.29,68.37,68.06,68.09,44375.0,61.3602,61.4321,61.1535,61.1805,44375.0
2022-05-10 12:35:00,68.07,68.36,68.06,68.25,49036.0,61.1625,61.4231,61.1535,61.3243,49036.0
2022-05-10 12:40:00,68.24,68.38,68.15,68.27,35850.0,61.3153,61.4411,61.2344,61.3422,35850.0
2022-05-10 12:45:00,68.26,68.28,68.07,68.13,28726.0,61.3332,61.3512,61.1625,61.2164,28726.0
2022-05-10 12:50:00,68.11,68.16,68.03,68.03,31753.0,61.1985,61.2434,61.1266,61.1266,31753.0
2022-05-10 12:55:00,68.03,68.15,68.03,68.07,19017.0,61.1266,61.2344,61.1266,61.1625,19017.0
2022-05-10 13:00:00,68.06,68.23,68.04,68.11,49724.0,61.1535,61.3063,61.1356,61.1985,49724.0
2022-05-10 13:05:00,68.11,68.23,67.95,68.04,72334.0,61.1985,61.3063,61.0547,61.1356,72334.0
2022-05-10 13:10:00,68.0,68.0,67.74,67.85,59212.0,61.0996,61.0996,60.866,60.9649,59212.0
2022-05-10 13:15:00,67.83,67.85,67.49,67.51,115714.0,60.9469,60.9649,60.6414,60.6594,115714.0
2022-05-10 13:20:00,67.53,67.69,67.4,67.62,75768.0,60.6773,60.8211,60.5605,60.7582,75768.0
2022-05-10 13:25:00,67.66,67.82,67.63,67.82,41100.0,60.7941,60.9379,60.7672,60.9379,41100.0
2022-05-10 13:30:00,67.84,68.0,67.77,68.0,42215.0,60.9559,61.0996,60.893,61.0996,42215.0
2022-05-10 13:35:00,68.01,68.23,68.0,68.14,63165.0,61.1086,61.3063,61.0996,61.2254,63165.0
2022-05-10 13:40:00,68.14,68.28,68.12,68.28,47794.0,61.2254,61.3512,61.2075,61.3512,47794.0
2022-05-10 13:45:00,68.32,68.37,68.19,68.25,31580.0,61.3872,61.4321,61.2704,61.3243,31580.0
2022-05-10 13:50:00,68.25,68.47,68.19,68.41,32698.0,61.3243,61.5219,61.2704,61.468,32698.0
2022-05-10 13:55:00,68.42,68.63,68.28,68.61,36345.0,61.477,61.6657,61.3512,61.6477,36345.0
2022-05-10 14:00:00,68.66,68.66,68.43,68.51,39933.0,61.6927,61.6927,61.486,61.5579,39933.0
2022-05-10 14:05:00,68.55,68.56,68.3,68.44,35068.0,61.5938,61.6028,61.3692,61.495,35068.0
2022-05-10 14:10:00,68.41,68.64,68.31,68.58,32916.0,61.468,61.6747,61.3782,61.6208,32916.0
2022-05-10 14:15:00,68.57,68.61,68.31,68.61,47896.0,61.6118,61.6477,61.3782,61.6477,47896.0
2022-05-10 14:20:00,68.62,68.82,68.5,68.62,59059.0,61.6567,61.8364,61.5489,61.6567,59059.0
2022-05-10 14:25:00,68.63,68.71,68.47,68.6,32335.0,61.6657,61.7376,61.5219,61.6387,32335.0
2022-05-10 14:30:00,68.61,68.69,68.42,68.57,46499.0,61.6477,61.7196,61.477,61.6118,46499.0
2022-05-10 14:35:00,68.58,68.69,68.46,68.47,23990.0,61.6208,61.7196,61.513,61.5219,23990.0
2022-05-10 14:40:00,68.47,68.75,68.39,68.7,40722.0,61.5219,61.7735,61.4501,61.7286,40722.0
2022-05-10 14:45:00,68.69,68.71,68.26,68.32,47580.0,61.7196,61.7376,61.3332,61.3872,47580.0
2022-05-10 14:50:00,68.34,68.48,68.26,68.44,29434.0,61.4051,61.5309,61.3332,61.495,29434.0
2022-05-10 14:55:00,68.45,68.45,68.14,68.31,64486.0,61.504,61.504,61.2254,61.3782,64486.0
2022-05-10 15:00:00,68.36,68.45,68.27,68.32,37149.0,61.4231,61.504,61.3422,61.3872,37149.0
2022-05-10 15:05:00,68.31,68.5,68.31,68.39,52371.0,61.3782,61.5489,61.3782,61.4501,52371.0
2022-05-10 15:10:00,68.38,68.53,68.33,68.53,36519.0,61.4411,61.5759,61.3961,61.5759,36519.0
2022-05-10 15:15:00,68.53,68.57,68.32,68.56,26682.0,61.5759,61.6118,61.3872,61.6028,26682.0
2022-05-10 15:20:00,68.55,68.56,68.3,68.3,35040.0,61.5938,61.6028,61.3692,61.3692,35040.0
2022-05-10 15:25:00,68.29,68.34,68.17,68.33,43622.0,61.3602,61.4051,61.2524,61.3961,43622.0
2022-05-10 15:30:00,68.33,68.33,68.07,68.11,60785.0,61.3961,61.3961,61.1625,61.1985,60785.0
2022-05-10 15:35:00,68.11,68.16,68.06,68.12,60298.0,61.1985,61.2434,61.1535,61.2075,60298.0
2022-05-10 15:40:00,68.12,68.19,68.0,68.13,84815.0,61.2075,61.2704,61.0996,61.2164,84815.0
2022-05-10 15:45:00,68.13,68.28,68.08,68.16,107133.0,61.2164,61.3512,61.1715,61.2434,107133.0
2022-05-10 15:50:00,68.15,68.31,68.08,68.27,137885.0,61.2344,61.3782,61.1715,61.3422,137885.0
2022-05-10 15:55:00,68.26,68.35,68.16,68.26,307406.0,61.3332,61.4141,61.2434,61.3332,307406.0
2022-05-11 09:30:00,69.27,69.51,69.01,69.1,140808.0,62.2408,62.4564,62.0071,62.088,140808.0
2022-05-11 09:35:00,69.11,69.65,68.99,69.43,80243.0,62.097,62.5822,61.9892,62.3845,80243.0
2022-05-11 09:40:00,69.39,69.77,69.25,69.7,60804.0,62.3486,62.69,62.2228,62.6271,60804.0
2022-05-11 09:45:00,69.71,69.93,69.6,69.63,68044.0,62.6361,62.8338,62.5373,62.5642,68044.0
2022-05-11 09:50:00,69.63,69.7,69.24,69.29,56380.0,62.5642,62.6271,62.2138,62.2587,56380.0
2022-05-11 09:55:00,69.26,69.32,68.94,69.31,70956.0,62.2318,62.2857,61.9442,62.2767,70956.0
2022-05-11 10:00:00,69.28,69.3,69.07,69.28,66099.0,62.2497,62.2677,62.0611,62.2497,66099.0
2022-05-11 10:05:00,69.3,69.35,69.0,69.13,45825.0,62.2677,62.3126,61.9982,62.115,45825.0
2022-05-11 10:10:00,69.15,69.38,69.09,69.16,54087.0,62.1329,62.3396,62.079,62.1419,54087.0
2022-05-11 10:15:00,69.14,69.18,68.91,69.16,46855.0,62.124,62.1599,61.9173,62.1419,46855.0
2022-05-11 10:20:00,69.18,69.34,69.09,69.19,42011.0,62.1599,62.3037,62.079,62.1689,42011.0
2022-05-11 10:25:00,69.19,69.34,69.08,69.18,40044.0,62.1689,62.3037,62.07,62.1599,40044.0
2022-05-11 10:30:00,69.17,69.23,68.97,69.05,49543.0,62.1509,62.2048,61.9712,62.0431,49543.0
2022-05-11 10:35:00,69.06,69.26,68.95,69.23,57580.0,62.0521,62.2318,61.9532,62.2048,57580.0
2022-05-11 10:40:00,69.24,69.5,69.23,69.46,28911.0,62.2138,62.4474,62.2048,62.4115,28911.0
2022-05-11 10:45:00,69.45,69.52,69.22,69.39,42640.0,62.4025,62.4654,62.1958,62.3486,42640.0
2022-05-11 10:50:00,69.37,69.4,69.16,69.36,43699.0,62.3306,62.3576,62.1419,62.3216,43699.0
2022-05-11 10:55:00,69.37,69.44,69.18,69.28,40836.0,62.3306,62.3935,62.1599,62.2497,40836.0
2022-05-11 11:00:00,69.28,69.35,69.11,69.3,32831.0,62.2497,62.3126,62.097,62.2677,32831.0
2022-05-11 11:05:00,69.29,69.4,69.2,69.22,24733.0,62.2587,62.3576,62.1779,62.1958,24733.0
2022-05-11 11:10:00,69.19,69.3,69.16,69.26,25795.0,62.1689,62.2677,62.1419,62.2318,25795.0
2022-05-11 11:15:00,69.3,69.31,68.84,68.94,140929.0,62.2677,62.2767,61.8544,61.9442,140929.0
2022-05-11 11:20:00,68.93,69.3,68.92,69.25,41508.0,61.9353,62.2677,61.9263,62.2228,41508.0
2022-05-11 11:25:00,69.23,69.4,69.13,69.38,42698.0,62.2048,62.3576,62.115,62.3396,42698.0
2022-05-11 11:30:00,69.35,69.47,69.31,69.38,28872.0,62.3126,62.4205,62.2767,62.3396,28872.0
2022-05-11 11:35:00,69.39,69.59,69.37,69.51,35268.0,62.3486,62.5283,62.3306,62.4564,35268.0
2022-05-11 11:40:00,69.52,69.62,69.41,69.5,26934.0,62.4654,62.5552,62.3666,62.4474,26934.0
2022-05-11 11:45:00,69.53,69.56,69.38,69.5,27036.0,62.4744,62.5013,62.3396,62.4474,27036.0
2022-05-11 11:50:00,69.51,69.6,69.38,69.55,33001.0,62.4564,62.5373,62.3396,62.4923,33001.0
2022-05-11 11:55:00,69.55,69.56,69.4,69.46,22550.0,62.4923,62.5013,62.3576,62.4115,22550.0
2022-05-11 12:00:00,69.44,69.46,69.3,69.36,26031.0,62.3935,62.4115,62.2677,62.3216,26031.0
2022-05-11 12:05:00,69.33,69.4,69.17,69.19,22564.0,62.2947,62.3576,62.1509,62.1689,22564.0
2022-05-11 12:10:00,69.17,69.17,68.94,68.95,24559.0,62.1509,62.1509,61.9442,61.9532,24559.0
2022-05-11 12:15:00,68.94,69.02,68.79,68.79,22348.0,61.9442,62.0161,61.8095,61.8095,22348.0
2022-05-11 12:20:00,68.77,68.86,68.73,68.76,32537.0,61.7915,61.8724,61.7556,61.7825,32537.0
2022-05-11 12:25:00,68.73,68.77,68.42,68.48,46564.0,61.7556,61.7915,61.477,61.5309,46564.0
2022-05-11 12:30:00,68.46,68.46,68.29,68.38,33238.0,61.513,61.513,61.3602,61.4411,33238.0
2022-05-11 12:35:00,68.36,68.57,68.35,68.47,22094.0,61.4231,61.6118,61.4141,61.5219,22094.0
2022-05-11 12:40:00,68.45,68.55,68.35,68.39,39421.0,61.504,61.5938,61.4141,61.4501,39421.0
2022-05-11 12:45:00,68.39,68.75,68.31,68.72,88867.0,61.4501,61.7735,61.3782,61.7466,88867.0
2022-05-11 12:50:00,68.72,68.75,68.6,68.62,58602.0,61.7466,61.7735,61.6387,61.6567,58602.0
2022-05-11 12:55:00,68.64,68.83,68.6,68.83,64497.0,61.6747,61.8454,61.6387,61.8454,64497.0
2022-05-11 13:00:00,68.82,68.91,68.7,68.89,63979.0,61.8364,61.9173,61.7286,61.8993,63979.0
2022-05-11 13:05:00,68.88,68.88,68.64,68.66,42171.0,61.8903,61.8903,61.6747,61.6927,42171.0
2022-05-11 13:10:00,68.66,68.85,68.6,68.8,23639.0,61.6927,61.8634,61.6387,61.8185,23639.0
2022-05-11 13:15:00,68.82,68.95,68.81,68.81,32405.0,61.8364,61.9532,61.8274,61.8274,32405.0
2022-05-11 13:20:00,68.82,68.83,68.68,68.8,26635.0,61.8364,61.8454,61.7106,61.8185,26635.0
2022-05-11 13:25:00,68.82,68.87,68.63,68.63,24481.0,61.8364,61.8813,61.6657,61.6657,24481.0
2022-05-11 13:30:00,68.63,68.85,68.52,68.8,27289.0,61.6657,61.8634,61.5669,61.8185,27289.0
2022-05-11 13:35:00,68.81,68.9,68.72,68.74,34421.0,61.8274,61.9083,61.7466,61.7645,34421.0
2022-05-11 13:40:00,68.69,68.79,68.62,68.63,22292.0,61.7196,61.8095,61.6567,61.6657,22292.0
2022-05-11 13:45:00,68.63,68.64,68.41,68.42,23376.0,61.6657,61.6747,61.468,61.477,23376.0
2022-05-11 13:50:00,68.41,68.5,68.33,68.36,24274.0,61.468,61.5489,61.3961,61.4231,24274.0
2022-05-11 13:55:00,68.36,68.44,68.13,68.2,40203.0,61.4231,61.495,61.2164,61.2793,40203.0
2022-05-11 14:00:00,68.19,68.62,68.19,68.61,38397.0,61.2704,61.6567,61.2704,61.6477,38397.0
2022-05-11 14:05:00,68.57,68.58,68.4,68.43,24304.0,61.6118,61.6208,61.459,61.486,24304.0
2022-05-11 14:10:00,68.39,68.5,68.32,68.48,31567.0,61.4501,61.5489,61.3872,61.5309,31567.0
2022-05-11 14:15:00,68.49,68.59,68.38,68.54,34058.0,61.5399,61.6298,61.4411,61.5848,34058.0
2022-05-11 14:20:00,68.56,68.66,68.35,68.57,55194.0,61.6028,61.6927,61.4141,61.6118,55194.0
2022-05-11 14:25:00,68.6,68.78,68.54,68.54,34880.0,61.6387,61.8005,61.5848,61.5848,34880.0
2022-05-11 14:30:00,68.52,68.78,68.39,68.78,32930.0,61.5669,61.8005,61.4501,61.8005,32930.0
2022-05-11 14:35:00,68.74,68.86,68.67,68.73,19060.0,61.7645,61.8724,61.7016,61.7556,19060.0
2022-05-11 14:40:00,68.71,68.83,68.66,68.79,25160.0,61.7376,61.8454,61.6927,61.8095,25160.0
2022-05-11 14:45:00,68.82,68.83,68.67,68.71,34675.0,61.8364,61.8454,61.7016,61.7376,34675.0
2022-05-11 14:50:00,68.71,68.73,68.58,68.66,30579.0,61.7376,61.7556,61.6208,61.6927,30579.0
2022-05-11 14:55:00,68.65,68.72,68.53,68.6,22442.0,61.6837,61.7466,61.5759,61.6387,22442.0
2022-05-11 15:00:00,68.6,68.61,68.34,68.42,54576.0,61.6387,61.6477,61.4051,61.477,54576.0
2022-05-11 15:05:00,68.42,68.53,68.34,68.52,32108.0,61.477,61.5759,61.4051,61.5669,32108.0
2022-05-11 15:10:00,68.52,68.61,68.4,68.47,36332.0,61.5669,61.6477,61.459,61.5219,36332.0
2022-05-11 15:15:00,68.45,68.7,68.32,68.6,35074.0,61.504,61.7286,61.3872,61.6387,35074.0
2022-05-11 15:20:00,68.6,68.65,68.54,68.61,21287.0,61.6387,61.6837,61.5848,61.6477,21287.0
2022-05-11 15:25:00,68.61,68.71,68.57,68.67,30107.0,61.6477,61.7376,61.6118,61.7016,30107.0
2022-05-11 15:30:00,68.67,68.73,68.6,68.64,35703.0,61.7016,61.7556,61.6387,61.6747,35703.0
2022-05-11 15:35:00,68.63,68.64,68.41,68.42,41186.0,61.6657,61.6747,61.468,61.477,41186.0
2022-05-11 15:40:00,68.42,68.45,68.35,68.37,50449.0,61.477,61.504,61.4141,61.4321,50449.0
2022-05-11 15:45:00,68.37,68.38,68.12,68.12,78491.0,61.4321,61.4411,61.2075,61.2075,78491.0
2022-05-11 15:50:00,68.13,68.26,68.1,68.25,141216.0,61.2164,61.3332,61.1895,61.3243,141216.0
2022-05-11 15:55:00,68.25,68.42,68.2,68.42,221630.0,61.3243,61.477,61.2793,61.477,221630.0
2022-05-12 09:30:00,66.56,67.8,66.48,67.56,307192.0,59.8058,60.9199,59.7339,60.7043,307192.0
2022-05-12 09:35:00,67.6,67.86,67.39,67.53,84083.0,60.7402,60.9738,60.5515,60.6773,84083.0
2022-05-12 09:40:00,67.52,67.56,67.21,67.3,75051.0,60.6683,60.7043,60.3898,60.4707,75051.0
2022-05-12 09:45:00,67.33,67.48,67.21,67.25,70758.0,60.4976,60.6324,60.3898,60.4257,70758.0
2022-05-12 09:50:00,67.25,67.32,66.96,67.12,49957.0,60.4257,60.4886,60.1652,60.3089,49957.0
2022-05-12 09:55:00,67.15,67.15,66.64,66.71,98931.0,60.3359,60.3359,59.8776,59.9405,98931.0
2022-05-12 10:00:00,66.73,66.82,66.43,66.78,116101.0,59.9585,60.0394,59.689,60.0034,116101.0
2022-05-12 10:05:00,66.78,67.06,66.76,67.01,68534.0,60.0034,60.255,59.9855,60.2101,68534.0
2022-05-12 10:10:00,67.02,67.5,66.87,67.49,52722.0,60.2191,60.6504,60.0843,60.6414,52722.0
2022-05-12 10:15:00,67.46,67.54,67.23,67.28,38442.0,60.6144,60.6863,60.4078,60.4527,38442.0
2022-05-12 10:20:00,67.31,67.58,67.28,67.58,67474.0,60.4797,60.7223,60.4527,60.7223,67474.0
2022-05-12 10:25:00,67.58,67.63,67.2,67.26,75208.0,60.7223,60.7672,60.3808,60.4347,75208.0
2022-05-12 10:30:00,67.29,67.37,67.09,67.37,42409.0,60.4617,60.5336,60.282,60.5336,42409.0
2022-05-12 10:35:00,67.39,67.5,67.3,67.49,47585.0,60.5515,60.6504,60.4707,60.6414,47585.0
2022-05-12 10:40:00,67.49,67.65,67.34,67.52,72283.0,60.6414,60.7852,60.5066,60.6683,72283.0
2022-05-12 10:45:00,67.53,67.8,67.49,67.76,57019.0,60.6773,60.9199,60.6414,60.884,57019.0
2022-05-12 10:50:00,67.77,67.99,67.71,67.75,50584.0,60.893,61.0906,60.8391,60.875,50584.0
2022-05-12 10:55:00,67.7,67.78,67.53,67.54,96376.0,60.8301,60.902,60.6773,60.6863,96376.0
2022-05-12 11:00:00,67.55,67.55,67.25,67.47,51592.0,60.6953,60.6953,60.4257,60.6234,51592.0
2022-05-12 11:05:00,67.46,67.46,67.32,67.38,48136.0,60.6144,60.6144,60.4886,60.5425,48136.0
2022-05-12 11:10:00,67.4,67.41,67.15,67.19,67156.0,60.5605,60.5695,60.3359,60.3718,67156.0
2022-05-12 11:15:00,67.16,67.16,66.76,66.8,138175.0,60.3449,60.3449,59.9855,60.0214,138175.0
2022-05-12 11:20:00,66.79,66.84,66.74,66.78,56849.0,60.0124,60.0573,59.9675,60.0034,56849.0
2022-05-12 11:25:00,66.78,66.81,66.6,66.67,67425.0,60.0034,60.0304,59.8417,59.9046,67425.0
2022-05-12 11:30:00,66.67,66.67,66.48,66.52,62283.0,59.9046,59.9046,59.7339,59.7698,62283.0
2022-05-12 11:35:00,66.54,66.54,66.22,66.36,132589.0,59.7878,59.7878,59.5003,59.6261,132589.0
2022-05-12 11:40:00,66.38,66.42,66.01,66.11,88092.0,59.644,59.68,59.3116,59.4014,88092.0
2022-05-12 11:45:00,66.08,66.1,65.54,65.74,233843.0,59.3745,59.3924,58.8893,59.069,233843.0
2022-05-12 11:50:00,65.73,65.75,65.53,65.56,134656.0,59.06,59.078,58.8803,58.9072,134656.0
2022-05-12 11:55:00,65.55,65.77,65.54,65.68,57458.0,58.8982,59.0959,58.8893,59.0151,57458.0
2022-05-12 12:00:00,65.68,65.97,65.65,65.97,93693.0,59.0151,59.2756,58.9881,59.2756,93693.0
2022-05-12 12:05:00,65.98,66.01,65.76,65.84,64736.0,59.2846,59.3116,59.0869,59.1588,64736.0
2022-05-12 12:10:00,65.82,66.01,65.7,65.99,36922.0,59.1409,59.3116,59.033,59.2936,36922.0
2022-05-12 12:15:00,65.99,66.04,65.8,65.93,99358.0,59.2936,59.3385,59.1229,59.2397,99358.0
2022-05-12 12:20:00,65.94,66.02,65.81,65.83,96961.0,59.2487,59.3206,59.1319,59.1498,96961.0
2022-05-12 12:25:00,65.84,66.15,65.79,66.14,40643.0,59.1588,59.4374,59.1139,59.4284,40643.0
2022-05-12 12:30:00,66.16,66.27,66.06,66.26,50324.0,59.4463,59.5452,59.3565,59.5362,50324.0
2022-05-12 12:35:00,66.25,66.25,65.86,65.9,97675.0,59.5272,59.5272,59.1768,59.2127,97675.0
2022-05-12 12:40:00,65.89,65.91,65.61,65.75,175947.0,59.2037,59.2217,58.9522,59.078,175947.0
2022-05-12 12:45:00,65.76,65.78,65.62,65.7,49677.0,59.0869,59.1049,58.9611,59.033,49677.0
2022-05-12 12:50:00,65.69,65.75,65.26,65.47,203553.0,59.024,59.078,58.6377,58.8264,203553.0
2022-05-12 12:55:00,65.46,65.51,65.34,65.48,51354.0,58.8174,58.8623,58.7096,58.8354,51354.0
2022-05-12 13:00:00,65.48,65.51,65.23,65.27,52482.0,58.8354,58.8623,58.6107,58.6467,52482.0
2022-05-12 13:05:00,65.26,65.3,65.12,65.2,47787.0,58.6377,58.6736,58.5119,58.5838,47787.0
2022-05-12 13:10:00,65.22,65.41,65.18,65.39,71724.0,58.6017,58.7725,58.5658,58.7545,71724.0
2022-05-12 13:15:00,65.38,65.58,65.21,65.22,77988.0,58.7455,58.9252,58.5928,58.6017,77988.0
2022-05-12 13:20:00,65.24,65.43,65.24,65.28,65527.0,58.6197,58.7904,58.6197,58.6556,65527.0
2022-05-12 13:25:00,65.28,65.36,65.2,65.29,69074.0,58.6556,58.7275,58.5838,58.6646,69074.0
2022-05-12 13:30:00,65.29,65.34,65.04,65.04,49026.0,58.6646,58.7096,58.44,58.44,49026.0
2022-05-12 13:35:00,65.03,65.1,64.93,65.07,103893.0,58.431,58.4939,58.3412,58.467,103893.0
2022-05-12 13:40:00,65.06,65.08,64.9,64.99,52220.0,58.458,58.4759,58.3142,58.3951,52220.0
2022-05-12 13:45:00,64.98,65.08,64.89,64.91,28051.0,58.3861,58.4759,58.3052,58.3232,28051.0
2022-05-12 13:50:00,64.93,65.1,64.91,65.07,46485.0,58.3412,58.4939,58.3232,58.467,46485.0
2022-05-12 13:55:00,65.05,65.21,65.01,65.16,27435.0,58.449,58.5928,58.413,58.5478,27435.0
2022-05-12 14:00:00,65.17,65.39,65.17,65.29,59067.0,58.5568,58.7545,58.5568,58.6646,59067.0
2022-05-12 14:05:00,65.28,65.28,65.05,65.11,51972.0,58.6556,58.6556,58.449,58.5029,51972.0
2022-05-12 14:10:00,65.12,65.18,65.0,65.18,32838.0,58.5119,58.5658,58.4041,58.5658,32838.0
2022-05-12 14:15:00,65.17,65.2,64.81,64.88,70329.0,58.5568,58.5838,58.2333,58.2962,70329.0
2022-05-12 14:20:00,64.91,64.95,64.62,64.64,89871.0,58.3232,58.3591,58.0626,58.0806,89871.0
2022-05-12 14:25:00,64.61,64.64,64.46,64.5,126252.0,58.0536,58.0806,57.9189,57.9548,126252.0
2022-05-12 14:30:00,64.49,64.64,64.46,64.54,87768.0,57.9458,58.0806,57.9189,57.9907,87768.0
2022-05-12 14:35:00,64.54,64.56,64.32,64.38,97474.0,57.9907,58.0087,57.7931,57.847,97474.0
2022-05-12 14:40:00,64.39,64.51,64.36,64.49,50012.0,57.856,57.9638,57.829,57.9458,50012.0
2022-05-12 14:45:00,64.48,64.67,64.48,64.65,58915.0,57.9368,58.1075,57.9368,58.0896,58915.0
2022-05-12 14:50:00,64.65,64.82,64.6,64.76,41026.0,58.0896,58.2423,58.0447,58.1884,41026.0
2022-05-12 14:55:00,64.75,64.88,64.67,64.74,51665.0,58.1794,58.2962,58.1075,58.1704,51665.0
2022-05-12 15:00:00,64.76,64.85,64.63,64.68,57221.0,58.1884,58.2693,58.0716,58.1165,57221.0
2022-05-12 15:05:00,64.69,64.75,64.44,64.5,43177.0,58.1255,58.1794,57.9009,57.9548,43177.0
2022-05-12 15:10:00,64.51,64.61,64.4,64.57,53235.0,57.9638,58.0536,57.8649,58.0177,53235.0
2022-05-12 15:15:00,64.55,64.87,64.55,64.81,78097.0,57.9997,58.2873,57.9997,58.2333,78097.0
2022-05-12 15:20:00,64.83,65.08,64.79,64.98,72377.0,58.2513,58.4759,58.2154,58.3861,72377.0
2022-05-12 15:25:00,64.97,65.11,64.77,64.82,71916.0,58.3771,58.5029,58.1974,58.2423,71916.0
2022-05-12 15:30:00,64.81,65.07,64.8,64.9,101638.0,58.2333,58.467,58.2244,58.3142,101638.0
2022-05-12 15:35:00,64.89,65.23,64.83,65.2,120774.0,58.3052,58.6107,58.2513,58.5838,120774.0
2022-05-12 15:40:00,65.23,65.24,65.06,65.14,164122.0,58.6107,58.6197,58.458,58.5299,164122.0
2022-05-12 15:45:00,65.13,65.29,65.08,65.22,192692.0,58.5209,58.6646,58.4759,58.6017,192692.0
2022-05-12 15:50:00,65.21,65.5,65.21,65.33,260596.0,58.5928,58.8533,58.5928,58.7006,260596.0
2022-05-12 15:55:00,65.32,65.37,65.25,65.35,395552.0,58.6916,58.7365,58.6287,58.7185,395552.0
2022-05-13 09:30:00,65.08,65.38,64.56,65.36,268807.0,58.4759,58.7455,58.0087,58.7275,268807.0
2022-05-13 09:35:00,65.35,65.44,64.99,65.24,125738.0,58.7185,58.7994,58.3951,58.6197,125738.0
2022-05-13 09:40:00,65.23,65.25,64.77,64.9,87140.0,58.6107,58.6287,58.1974,58.3142,87140.0
2022-05-13 09:45:00,64.91,65.0,64.63,64.95,76140.0,58.3232,58.4041,58.0716,58.3591,76140.0
2022-05-13 09:50:00,64.95,65.04,64.85,65.0,114157.0,58.3591,58.44,58.2693,58.4041,114157.0
2022-05-13 09:55:00,65.01,65.16,64.93,65.04,100037.0,58.413,58.5478,58.3412,58.44,100037.0
2022-05-13 10:00:00,65.02,65.86,64.96,65.84,120369.0,58.422,59.1768,58.3681,59.1588,120369.0
2022-05-13 10:05:00,65.84,65.88,65.48,65.6,82362.0,59.1588,59.1948,58.8354,58.9432,82362.0
2022-05-13 10:10:00,65.62,65.8,65.52,65.65,93201.0,58.9611,59.1229,58.8713,58.9881,93201.0
2022-05-13 10:15:00,65.66,65.68,65.48,65.59,54001.0,58.9971,59.0151,58.8354,58.9342,54001.0
2022-05-13 10:20:00,65.59,65.78,65.54,65.6,80587.0,58.9342,59.1049,58.8893,58.9432,80587.0
2022-05-13 10:25:00,65.6,65.64,65.42,65.56,89441.0,58.9432,58.9791,58.7814,58.9072,89441.0
2022-05-13 10:30:00,65.57,65.71,65.41,65.68,96502.0,58.9162,59.042,58.7725,59.0151,96502.0
2022-05-13 10:35:00,65.68,65.69,65.38,65.4,50262.0,59.0151,59.024,58.7455,58.7635,50262.0
2022-05-13 10:40:00,65.39,65.44,65.23,65.27,38140.0,58.7545,58.7994,58.6107,58.6467,38140.0
2022-05-13 10:45:00,65.27,65.5,65.24,65.4,45706.0,58.6467,58.8533,58.6197,58.7635,45706.0
2022-05-13 10:50:00,65.38,65.75,65.36,65.75,96430.0,58.7455,59.078,58.7275,59.078,96430.0
2022-05-13 10:55:00,65.78,65.82,65.63,65.73,41103.0,59.1049,59.1409,58.9701,59.06,41103.0
2022-05-13 11:00:00,65.74,65.92,65.68,65.78,40313.0,59.069,59.2307,59.0151,59.1049,40313.0
2022-05-13 11:05:00,65.77,65.86,65.7,65.75,30349.0,59.0959,59.1768,59.033,59.078,30349.0
2022-05-13 11:10:00,65.75,65.86,65.71,65.74,49750.0,59.078,59.1768,59.042,59.069,49750.0
2022-05-13 11:15:00,65.74,65.75,65.56,65.6,30873.0,59.069,59.078,58.9072,58.9432,30873.0
2022-05-13 11:20:00,65.62,65.71,65.54,65.64,44623.0,58.9611,59.042,58.8893,58.9791,44623.0
2022-05-13 11:25:00,65.64,65.68,65.58,65.64,45226.0,58.9791,59.0151,58.9252,58.9791,45226.0
2022-05-13 11:30:00,65.64,65.66,65.41,65.43,48556.0,58.9791,58.9971,58.7725,58.7904,48556.0
2022-05-13 11:35:00,65.42,65.46,65.36,65.38,52578.0,58.7814,58.8174,58.7275,58.7455,52578.0
2022-05-13 11:40:00,65.35,65.35,65.27,65.3,38810.0,58.7185,58.7185,58.6467,58.6736,38810.0
2022-05-13 11:45:00,65.29,65.35,65.15,65.17,63304.0,58.6646,58.7185,58.5388,58.5568,63304.0
2022-05-13 11:50:00,65.17,65.38,65.17,65.37,39449.0,58.5568,58.7455,58.5568,58.7365,39449.0
2022-05-13 11:55:00,65.37,65.54,65.31,65.41,84299.0,58.7365,58.8893,58.6826,58.7725,84299.0
2022-05-13 12:00:00,65.38,65.39,65.2,65.3,37821.0,58.7455,58.7545,58.5838,58.6736,37821.0
2022-05-13 12:05:00,65.3,65.39,65.26,65.3,43823.0,58.6736,58.7545,58.6377,58.6736,43823.0
2022-05-13 12:10:00,65.29,65.29,65.19,65.24,30556.0,58.6646,58.6646,58.5748,58.6197,30556.0
2022-05-13 12:15:00,65.22,65.54,65.22,65.52,42350.0,58.6017,58.8893,58.6017,58.8713,42350.0
2022-05-13 12:20:00,65.52,65.62,65.39,65.52,85495.0,58.8713,58.9611,58.7545,58.8713,85495.0
2022-05-13 12:25:00,65.53,65.58,65.43,65.5,27527.0,58.8803,58.9252,58.7904,58.8533,27527.0
2022-05-13 12:30:00,65.48,65.54,65.45,65.5,27227.0,58.8354,58.8893,58.8084,58.8533,27227.0
2022-05-13 12:35:00,65.5,65.51,65.4,65.4,29430.0,58.8533,58.8623,58.7635,58.7635,29430.0
2022-05-13 12:40:00,65.39,65.52,65.34,65.38,26514.0,58.7545,58.8713,58.7096,58.7455,26514.0
2022-05-13 12:45:00,65.39,65.44,65.36,65.38,18830.0,58.7545,58.7994,58.7275,58.7455,18830.0
2022-05-13 12:50:00,65.37,65.38,65.19,65.31,41159.0,58.7365,58.7455,58.5748,58.6826,41159.0
2022-05-13 12:55:00,65.31,65.42,65.23,65.25,30169.0,58.6826,58.7814,58.6107,58.6287,30169.0
2022-05-13 13:00:00,65.25,65.38,65.25,65.38,34595.0,58.6287,58.7455,58.6287,58.7455,34595.0
2022-05-13 13:05:00,65.37,65.38,65.18,65.27,36803.0,58.7365,58.7455,58.5658,58.6467,36803.0
2022-05-13 13:10:00,65.29,65.29,65.11,65.25,28526.0,58.6646,58.6646,58.5029,58.6287,28526.0
2022-05-13 13:15:00,65.25,65.25,65.11,65.13,29626.0,58.6287,58.6287,58.5029,58.5209,29626.0
2022-05-13 13:20:00,65.14,65.14,65.05,65.09,45405.0,58.5299,58.5299,58.449,58.4849,45405.0
2022-05-13 13:25:00,65.09,65.11,64.94,64.95,33325.0,58.4849,58.5029,58.3502,58.3591,33325.0
2022-05-13 13:30:00,64.95,65.02,64.93,65.02,22390.0,58.3591,58.422,58.3412,58.422,22390.0
2022-05-13 13:35:00,65.04,65.05,64.95,64.98,27839.0,58.44,58.449,58.3591,58.3861,27839.0
2022-05-13 13:40:00,64.97,64.97,64.76,64.78,39107.0,58.3771,58.3771,58.1884,58.2064,39107.0
2022-05-13 13:45:00,64.78,64.86,64.71,64.84,27211.0,58.2064,58.2783,58.1435,58.2603,27211.0
2022-05-13 13:50:00,64.85,64.91,64.79,64.8,37359.0,58.2693,58.3232,58.2154,58.2244,37359.0
2022-05-13 13:55:00,64.8,64.8,64.64,64.66,75329.0,58.2244,58.2244,58.0806,58.0986,75329.0
2022-05-13 14:00:00,64.66,64.68,64.52,64.55,39922.0,58.0986,58.1165,57.9728,57.9997,39922.0
2022-05-13 14:05:00,64.54,64.68,64.51,64.67,25303.0,57.9907,58.1165,57.9638,58.1075,25303.0
2022-05-13 14:10:00,64.69,64.76,64.63,64.74,43268.0,58.1255,58.1884,58.0716,58.1704,43268.0
2022-05-13 14:15:00,64.72,64.87,64.71,64.87,82368.0,58.1525,58.2873,58.1435,58.2873,82368.0
2022-05-13 14:20:00,64.88,64.89,64.67,64.82,39732.0,58.2962,58.3052,58.1075,58.2423,39732.0
2022-05-13 14:25:00,64.83,64.9,64.72,64.9,27463.0,58.2513,58.3142,58.1525,58.3142,27463.0
2022-05-13 14:30:00,64.89,65.12,64.89,65.04,27919.0,58.3052,58.5119,58.3052,58.44,27919.0
2022-05-13 14:35:00,65.04,65.11,64.96,65.09,86794.0,58.44,58.5029,58.3681,58.4849,86794.0
2022-05-13 14:40:00,65.1,65.12,65.04,65.06,25076.0,58.4939,58.5119,58.44,58.458,25076.0
2022-05-13 14:45:00,65.06,65.09,64.97,65.06,31641.0,58.458,58.4849,58.3771,58.458,31641.0
2022-05-13 14:50:00,65.05,65.18,65.05,65.18,36042.0,58.449,58.5658,58.449,58.5658,36042.0
2022-05-13 14:55:00,65.19,65.2,65.1,65.16,33171.0,58.5748,58.5838,58.4939,58.5478,33171.0
2022-05-13 15:00:00,65.19,65.19,65.04,65.12,35002.0,58.5748,58.5748,58.44,58.5119,35002.0
2022-05-13 15:05:00,65.12,65.22,65.11,65.21,22173.0,58.5119,58.6017,58.5029,58.5928,22173.0
2022-05-13 15:10:00,65.21,65.25,65.11,65.24,31923.0,58.5928,58.6287,58.5029,58.6197,31923.0
2022-05-13 15:15:00,65.23,65.23,65.08,65.09,18266.0,58.6107,58.6107,58.4759,58.4849,18266.0
2022-05-13 15:20:00,65.08,65.24,65.03,65.21,26728.0,58.4759,58.6197,58.431,58.5928,26728.0
2022-05-13 15:25:00,65.22,65.29,65.2,65.23,35786.0,58.6017,58.6646,58.5838,58.6107,35786.0
2022-05-13 15:30:00,65.23,65.29,65.11,65.11,45438.0,58.6107,58.6646,58.5029,58.5029,45438.0
2022-05-13 15:35:00,65.11,65.14,64.98,65.0,68496.0,58.5029,58.5299,58.3861,58.4041,68496.0
2022-05-13 15:40:00,65.01,65.21,65.0,65.21,48815.0,58.413,58.5928,58.4041,58.5928,48815.0
2022-05-13 15:45:00,65.21,65.28,65.13,65.28,82001.0,58.5928,58.6556,58.5209,58.6556,82001.0
2022-05-13 15:50:00,65.28,65.3,65.08,65.23,149766.0,58.6556,58.6736,58.4759,58.6107,149766.0
2022-05-13 15:55:00,65.22,65.28,65.16,65.25,232048.0,58.6017,58.6556,58.5478,58.6287,232048.0
2022-05-16 09:30:00,65.57,65.65,65.17,65.25,210888.0,58.9162,58.9881,58.5568,58.6287,210888.0
2022-05-16 09:35:00,65.28,65.33,65.02,65.03,113906.0,58.6556,58.7006,58.422,58.431,113906.0
2022-05-16 09:40:00,65.03,65.34,64.96,65.22,101266.0,58.431,58.7096,58.3681,58.6017,101266.0
2022-05-16 09:45:00,65.2,65.23,64.68,64.75,101230.0,58.5838,58.6107,58.1165,58.1794,101230.0
2022-05-16 09:50:00,64.74,65.11,64.71,64.89,117109.0,58.1704,58.5029,58.1435,58.3052,117109.0
2022-05-16 09:55:00,64.9,65.19,64.88,64.88,66698.0,58.3142,58.5748,58.2962,58.2962,66698.0
2022-05-16 10:00:00,64.88,64.94,64.83,64.88,64338.0,58.2962,58.3502,58.2513,58.2962,64338.0
2022-05-16 10:05:00,64.89,65.02,64.83,64.89,50746.0,58.3052,58.422,58.2513,58.3052,50746.0
2022-05-16 10:10:00,64.88,65.1,64.88,64.94,76475.0,58.2962,58.4939,58.2962,58.3502,76475.0
2022-05-16 10:15:00,64.93,65.12,64.93,65.03,70252.0,58.3412,58.5119,58.3412,58.431,70252.0
2022-05-16 10:20:00,65.03,65.09,64.93,64.93,89472.0,58.431,58.4849,58.3412,58.3412,89472.0
2022-05-16 10:25:00,64.93,65.12,64.93,65.06,53770.0,58.3412,58.5119,58.3412,58.458,53770.0
2022-05-16 10:30:00,65.04,65.08,64.96,65.06,36052.0,58.44,58.4759,58.3681,58.458,36052.0
2022-05-16 10:35:00,65.05,65.07,64.9,65.06,55444.0,58.449,58.467,58.3142,58.458,55444.0
2022-05-16 10:40:00,65.06,65.06,64.82,64.89,56773.0,58.458,58.458,58.2423,58.3052,56773.0
2022-05-16 10:45:00,64.89,64.94,64.78,64.8,51632.0,58.3052,58.3502,58.2064,58.2244,51632.0
2022-05-16 10:50:00,64.8,65.01,64.79,64.94,60931.0,58.2244,58.413,58.2154,58.3502,60931.0
2022-05-16 10:55:00,64.93,64.95,64.83,64.91,24550.0,58.3412,58.3591,58.2513,58.3232,24550.0
2022-05-16 11:00:00,64.91,65.03,64.88,64.98,47103.0,58.3232,58.431,58.2962,58.3861,47103.0
2022-05-16 11:05:00,64.97,65.03,64.93,64.99,60319.0,58.3771,58.431,58.3412,58.3951,60319.0
2022-05-16 11:10:00,64.99,64.99,64.82,64.84,31078.0,58.3951,58.3951,58.2423,58.2603,31078.0
2022-05-16 11:15:00,64.83,64.91,64.82,64.84,33131.0,58.2513,58.3232,58.2423,58.2603,33131.0
2022-05-16 11:20:00,64.83,64.95,64.73,64.94,44063.0,58.2513,58.3591,58.1615,58.3502,44063.0
2022-05-16 11:25:00,64.92,64.95,64.86,64.95,34508.0,58.3322,58.3591,58.2783,58.3591,34508.0
2022-05-16 11:30:00,64.94,65.07,64.84,65.07,33195.0,58.3502,58.467,58.2603,58.467,33195.0
2022-05-16 11:35:00,65.07,65.1,64.89,65.05,46050.0,58.467,58.4939,58.3052,58.449,46050.0
2022-05-16 11:40:00,65.02,65.12,64.93,65.12,27692.0,58.422,58.5119,58.3412,58.5119,27692.0
2022-05-16 11:45:00,65.12,65.18,65.09,65.14,53993.0,58.5119,58.5658,58.4849,58.5299,53993.0
2022-05-16 11:50:00,65.14,65.16,65.04,65.1,39893.0,58.5299,58.5478,58.44,58.4939,39893.0
2022-05-16 11:55:00,65.1,65.13,65.05,65.07,34056.0,58.4939,58.5209,58.449,58.467,34056.0
2022-05-16 12:00:00,65.09,65.15,65.06,65.06,36020.0,58.4849,58.5388,58.458,58.458,36020.0
2022-05-16 12:05:00,65.05,65.1,64.99,65.07,28371.0,58.449,58.4939,58.3951,58.467,28371.0
2022-05-16 12:10:00,65.08,65.08,64.93,64.93,40525.0,58.4759,58.4759,58.3412,58.3412,40525.0
2022-05-16 12:15:00,64.94,64.95,64.83,64.91,34621.0,58.3502,58.3591,58.2513,58.3232,34621.0
2022-05-16 12:20:00,64.9,64.98,64.88,64.92,39778.0,58.3142,58.3861,58.2962,58.3322,39778.0
2022-05-16 12:25:00,64.92,65.03,64.82,64.82,55014.0,58.3322,58.431,58.2423,58.2423,55014.0
2022-05-16 12:30:00,64.81,64.99,64.78,64.98,32405.0,58.2333,58.3951,58.2064,58.3861,32405.0
2022-05-16 12:35:00,64.99,65.04,64.88,64.88,20969.0,58.3951,58.44,58.2962,58.2962,20969.0
2022-05-16 12:40:00,64.88,65.02,64.86,64.98,21259.0,58.2962,58.422,58.2783,58.3861,21259.0
2022-05-16 12:45:00,64.99,65.04,64.95,65.03,26207.0,58.3951,58.44,58.3591,58.431,26207.0
2022-05-16 12:50:00,65.04,65.06,64.93,64.97,49253.0,58.44,58.458,58.3412,58.3771,49253.0
2022-05-16 12:55:00,64.98,65.04,64.9,65.04,18826.0,58.3861,58.44,58.3142,58.44,18826.0
2022-05-16 13:00:00,65.03,65.1,65.0,65.04,58051.0,58.431,58.4939,58.4041,58.44,58051.0
2022-05-16 13:05:00,65.04,65.22,65.03,65.16,60124.0,58.44,58.6017,58.431,58.5478,60124.0
2022-05-16 13:10:00,65.15,65.31,65.12,65.3,54835.0,58.5388,58.6826,58.5119,58.6736,54835.0
2022-05-16 13:15:00,65.3,65.35,65.26,65.26,31774.0,58.6736,58.7185,58.6377,58.6377,31774.0
2022-05-16 13:20:00,65.25,65.52,65.24,65.48,29456.0,58.6287,58.8713,58.6197,58.8354,29456.0
2022-05-16 13:25:00,65.48,65.57,65.48,65.57,30007.0,58.8354,58.9162,58.8354,58.9162,30007.0
2022-05-16 13:30:00,65.57,65.64,65.54,65.56,42148.0,58.9162,58.9791,58.8893,58.9072,42148.0
2022-05-16 13:35:00,65.57,65.63,65.55,65.55,24626.0,58.9162,58.9701,58.8982,58.8982,24626.0
2022-05-16 13:40:00,65.55,65.67,65.55,65.58,46524.0,58.8982,59.0061,58.8982,58.9252,46524.0
2022-05-16 13:45:00,65.59,65.62,65.43,65.5,20041.0,58.9342,58.9611,58.7904,58.8533,20041.0
2022-05-16 13:50:00,65.54,65.6,65.48,65.5,39374.0,58.8893,58.9432,58.8354,58.8533,39374.0
2022-05-16 13:55:00,65.5,65.56,65.48,65.5,30530.0,58.8533,58.9072,58.8354,58.8533,30530.0
2022-05-16 14:00:00,65.5,65.51,65.34,65.43,43018.0,58.8533,58.8623,58.7096,58.7904,43018.0
2022-05-16 14:05:00,65.44,65.52,65.35,65.35,29886.0,58.7994,58.8713,58.7185,58.7185,29886.0
2022-05-16 14:10:00,65.36,65.39,65.28,65.32,27918.0,58.7275,58.7545,58.6556,58.6916,27918.0
2022-05-16 14:15:00,65.33,65.42,65.33,65.37,17400.0,58.7006,58.7814,58.7006,58.7365,17400.0
2022-05-16 14:20:00,65.38,65.42,65.33,65.41,13967.0,58.7455,58.7814,58.7006,58.7725,13967.0
2022-05-16 14:25:00,65.4,65.42,65.34,65.42,23564.0,58.7635,58.7814,58.7096,58.7814,23564.0
2022-05-16 14:30:00,65.41,65.42,65.35,65.39,32298.0,58.7725,58.7814,58.7185,58.7545,32298.0
2022-05-16 14:35:00,65.4,65.43,65.33,65.35,21838.0,58.7635,58.7904,58.7006,58.7185,21838.0
2022-05-16 14:40:00,65.36,65.43,65.34,65.38,28417.0,58.7275,58.7904,58.7096,58.7455,28417.0
2022-05-16 14:45:00,65.37,65.38,65.28,65.3,26730.0,58.7365,58.7455,58.6556,58.6736,26730.0
2022-05-16 14:50:00,65.31,65.37,65.3,65.32,23963.0,58.6826,58.7365,58.6736,58.6916,23963.0
2022-05-16 14:55:00,65.34,65.63,65.34,65.53,65113.0,58.7096,58.9701,58.7096,58.8803,65113.0
2022-05-16 15:00:00,65.53,65.61,65.51,65.61,25970.0,58.8803,58.9522,58.8623,58.9522,25970.0
2022-05-16 15:05:00,65.61,65.71,65.59,65.62,36489.0,58.9522,59.042,58.9342,58.9611,36489.0
2022-05-16 15:10:00,65.62,65.62,65.5,65.51,30769.0,58.9611,58.9611,58.8533,58.8623,30769.0
2022-05-16 15:15:00,65.51,65.58,65.46,65.52,38548.0,58.8623,58.9252,58.8174,58.8713,38548.0
2022-05-16 15:20:00,65.52,65.57,65.5,65.53,48224.0,58.8713,58.9162,58.8533,58.8803,48224.0
2022-05-16 15:25:00,65.53,65.59,65.51,65.53,39962.0,58.8803,58.9342,58.8623,58.8803,39962.0
2022-05-16 15:30:00,65.54,65.58,65.48,65.52,55661.0,58.8893,58.9252,58.8354,58.8713,55661.0
2022-05-16 15:35:00,65.51,65.53,65.37,65.42,57541.0,58.8623,58.8803,58.7365,58.7814,57541.0
2022-05-16 15:40:00,65.42,65.45,65.33,65.34,69069.0,58.7814,58.8084,58.7006,58.7096,69069.0
2022-05-16 15:45:00,65.34,65.41,65.31,65.4,108451.0,58.7096,58.7725,58.6826,58.7635,108451.0
2022-05-16 15:50:00,65.4,65.57,65.39,65.48,141195.0,58.7635,58.9162,58.7545,58.8354,141195.0
2022-05-16 15:55:00,65.48,65.51,65.36,65.46,329399.0,58.8354,58.8623,58.7275,58.8174,329399.0
2022-05-17 09:30:00,66.51,66.8,65.42,65.45,192650.0,59.7608,60.0214,58.7814,58.8084,192650.0
2022-05-17 09:35:00,65.43,65.61,65.31,65.34,64910.0,58.7904,58.9522,58.6826,58.7096,64910.0
2022-05-17 09:40:00,65.36,65.47,65.16,65.28,60991.0,58.7275,58.8264,58.5478,58.6556,60991.0
2022-05-17 09:45:00,65.26,65.3,64.99,64.99,66677.0,58.6377,58.6736,58.3951,58.3951,66677.0
2022-05-17 09:50:00,65.0,65.3,65.0,65.19,39812.0,58.4041,58.6736,58.4041,58.5748,39812.0
2022-05-17 09:55:00,65.2,65.39,65.15,65.39,24825.0,58.5838,58.7545,58.5388,58.7545,24825.0
2022-05-17 10:00:00,65.38,65.51,65.32,65.46,39806.0,58.7455,58.8623,58.6916,58.8174,39806.0
2022-05-17 10:05:00,65.46,65.47,65.23,65.29,40276.0,58.8174,58.8264,58.6107,58.6646,40276.0
2022-05-17 10:10:00,65.27,65.35,65.18,65.33,36751.0,58.6467,58.7185,58.5658,58.7006,36751.0
2022-05-17 10:15:00,65.38,65.39,65.21,65.34,34318.0,58.7455,58.7545,58.5928,58.7096,34318.0
2022-05-17 10:20:00,65.35,65.38,65.18,65.36,27036.0,58.7185,58.7455,58.5658,58.7275,27036.0
2022-05-17 10:25:00,65.37,65.43,65.32,65.35,16010.0,58.7365,58.7904,58.6916,58.7185,16010.0
2022-05-17 10:30:00,65.37,65.48,65.33,65.44,28859.0,58.7365,58.8354,58.7006,58.7994,28859.0
2022-05-17 10:35:00,65.44,65.45,65.29,65.32,20988.0,58.7994,58.8084,58.6646,58.6916,20988.0
2022-05-17 10:40:00,65.31,65.32,65.08,65.1,34066.0,58.6826,58.6916,58.4759,58.4939,34066.0
2022-05-17 10:45:00,65.11,65.19,65.06,65.18,35506.0,58.5029,58.5748,58.458,58.5658,35506.0
2022-05-17 10:50:00,65.2,65.25,65.06,65.25,21830.0,58.5838,58.6287,58.458,58.6287,21830.0
2022-05-17 10:55:00,65.23,65.39,65.23,65.36,35385.0,58.6107,58.7545,58.6107,58.7275,35385.0
2022-05-17 11:00:00,65.36,65.38,65.28,65.35,23829.0,58.7275,58.7455,58.6556,58.7185,23829.0
2022-05-17 11:05:00,65.35,65.41,65.26,65.37,17095.0,58.7185,58.7725,58.6377,58.7365,17095.0
2022-05-17 11:10:00,65.38,65.54,65.34,65.43,25093.0,58.7455,58.8893,58.7096,58.7904,25093.0
2022-05-17 11:15:00,65.42,65.44,65.23,65.23,25017.0,58.7814,58.7994,58.6107,58.6107,25017.0
2022-05-17 11:20:00,65.23,65.39,65.23,65.29,25627.0,58.6107,58.7545,58.6107,58.6646,25627.0
2022-05-17 11:25:00,65.3,65.32,65.24,65.25,11923.0,58.6736,58.6916,58.6197,58.6287,11923.0
2022-05-17 11:30:00,65.25,65.33,65.22,65.31,21776.0,58.6287,58.7006,58.6017,58.6826,21776.0
2022-05-17 11:35:00,65.29,65.3,65.12,65.14,27449.0,58.6646,58.6736,58.5119,58.5299,27449.0
2022-05-17 11:40:00,65.13,65.14,65.06,65.09,16227.0,58.5209,58.5299,58.458,58.4849,16227.0
2022-05-17 11:45:00,65.09,65.11,64.99,65.01,13113.0,58.4849,58.5029,58.3951,58.413,13113.0
2022-05-17 11:50:00,65.0,65.05,64.95,65.03,17938.0,58.4041,58.449,58.3591,58.431,17938.0
2022-05-17 11:55:00,65.01,65.13,64.99,65.1,18620.0,58.413,58.5209,58.3951,58.4939,18620.0
2022-05-17 12:00:00,65.08,65.16,65.07,65.1,19225.0,58.4759,58.5478,58.467,58.4939,19225.0
2022-05-17 12:05:00,65.09,65.31,65.09,65.23,27046.0,58.4849,58.6826,58.4849,58.6107,27046.0
2022-05-17 12:10:00,65.23,65.38,65.17,65.35,22310.0,58.6107,58.7455,58.5568,58.7185,22310.0
2022-05-17 12:15:00,65.35,65.49,65.34,65.47,18607.0,58.7185,58.8443,58.7096,58.8264,18607.0
2022-05-17 12:20:00,65.46,65.64,65.46,65.63,31854.0,58.8174,58.9791,58.8174,58.9701,31854.0
2022-05-17 12:25:00,65.63,65.72,65.56,65.57,28329.0,58.9701,59.051,58.9072,58.9162,28329.0
2022-05-17 12:30:00,65.57,65.67,65.57,65.61,17686.0,58.9162,59.0061,58.9162,58.9522,17686.0
2022-05-17 12:35:00,65.62,65.82,65.62,65.8,24707.0,58.9611,59.1409,58.9611,59.1229,24707.0
2022-05-17 12:40:00,65.8,65.89,65.78,65.88,18487.0,59.1229,59.2037,59.1049,59.1948,18487.0
2022-05-17 12:45:00,65.88,66.07,65.87,65.98,53188.0,59.1948,59.3655,59.1858,59.2846,53188.0
2022-05-17 12:50:00,65.97,65.98,65.9,65.97,21352.0,59.2756,59.2846,59.2127,59.2756,21352.0
2022-05-17 12:55:00,65.95,66.04,65.91,65.99,17155.0,59.2577,59.3385,59.2217,59.2936,17155.0
2022-05-17 13:00:00,65.99,65.99,65.79,65.83,23510.0,59.2936,59.2936,59.1139,59.1498,23510.0
2022-05-17 13:05:00,65.82,65.85,65.72,65.75,14337.0,59.1409,59.1678,59.051,59.078,14337.0
2022-05-17 13:10:00,65.75,65.76,65.69,65.69,8825.0,59.078,59.0869,59.024,59.024,8825.0
2022-05-17 13:15:00,65.69,65.86,65.69,65.78,14405.0,59.024,59.1768,59.024,59.1049,14405.0
2022-05-17 13:20:00,65.78,65.8,65.68,65.72,14953.0,59.1049,59.1229,59.0151,59.051,14953.0
2022-05-17 13:25:00,65.69,65.74,65.64,65.64,13663.0,59.024,59.069,58.9791,58.9791,13663.0
2022-05-17 13:30:00,65.65,65.72,65.64,65.64,14448.0,58.9881,59.051,58.9791,58.9791,14448.0
2022-05-17 13:35:00,65.64,65.64,65.52,65.62,16183.0,58.9791,58.9791,58.8713,58.9611,16183.0
2022-05-17 13:40:00,65.62,65.75,65.56,65.68,20944.0,58.9611,59.078,58.9072,59.0151,20944.0
2022-05-17 13:45:00,65.68,65.7,65.63,65.7,15399.0,59.0151,59.033,58.9701,59.033,15399.0
2022-05-17 13:50:00,65.7,65.73,65.61,65.63,11286.0,59.033,59.06,58.9522,58.9701,11286.0
2022-05-17 13:55:00,65.64,65.67,65.52,65.52,14151.0,58.9791,59.0061,58.8713,58.8713,14151.0
2022-05-17 14:00:00,65.53,65.56,65.39,65.45,18957.0,58.8803,58.9072,58.7545,58.8084,18957.0
2022-05-17 14:05:00,65.47,65.7,65.44,65.67,26151.0,58.8264,59.033,58.7994,59.0061,26151.0
2022-05-17 14:10:00,65.67,65.68,65.38,65.41,30591.0,59.0061,59.0151,58.7455,58.7725,30591.0
2022-05-17 14:15:00,65.43,65.45,65.3,65.36,23725.0,58.7904,58.8084,58.6736,58.7275,23725.0
2022-05-17 14:20:00,65.34,65.35,65.17,65.31,26018.0,58.7096,58.7185,58.5568,58.6826,26018.0
2022-05-17 14:25:00,65.31,65.43,65.28,65.32,20829.0,58.6826,58.7904,58.6556,58.6916,20829.0
2022-05-17 14:30:00,65.3,65.34,65.11,65.11,27290.0,58.6736,58.7096,58.5029,58.5029,27290.0
2022-05-17 14:35:00,65.1,65.25,65.02,65.24,31284.0,58.4939,58.6287,58.422,58.6197,31284.0
2022-05-17 14:40:00,65.24,65.47,65.23,65.47,22768.0,58.6197,58.8264,58.6107,58.8264,22768.0
2022-05-17 14:45:00,65.48,65.6,65.45,65.55,19379.0,58.8354,58.9432,58.8084,58.8982,19379.0
2022-05-17 14:50:00,65.52,65.58,65.44,65.44,14886.0,58.8713,58.9252,58.7994,58.7994,14886.0
2022-05-17 14:55:00,65.42,65.46,65.34,65.37,12491.0,58.7814,58.8174,58.7096,58.7365,12491.0
2022-05-17 15:00:00,65.35,65.49,65.32,65.44,19519.0,58.7185,58.8443,58.6916,58.7994,19519.0
2022-05-17 15:05:00,65.43,65.52,65.37,65.41,34068.0,58.7904,58.8713,58.7365,58.7725,34068.0
2022-05-17 15:10:00,65.39,65.41,65.31,65.34,16820.0,58.7545,58.7725,58.6826,58.7096,16820.0
2022-05-17 15:15:00,65.34,65.39,65.33,65.35,27590.0,58.7096,58.7545,58.7006,58.7185,27590.0
2022-05-17 15:20:00,65.36,65.44,65.36,65.41,22410.0,58.7275,58.7994,58.7275,58.7725,22410.0
2022-05-17 15:25:00,65.41,65.45,65.34,65.36,25344.0,58.7725,58.8084,58.7096,58.7275,25344.0
2022-05-17 15:30:00,65.36,65.43,65.23,65.38,78958.0,58.7275,58.7904,58.6107,58.7455,78958.0
2022-05-17 15:35:00,65.38,65.45,65.35,65.36,40632.0,58.7455,58.8084,58.7185,58.7275,40632.0
2022-05-17 15:40:00,65.35,65.5,65.32,65.5,49188.0,58.7185,58.8533,58.6916,58.8533,49188.0
2022-05-17 15:45:00,65.49,65.49,65.28,65.36,101262.0,58.8443,58.8443,58.6556,58.7275,101262.0
2022-05-17 15:50:00,65.36,65.41,65.29,65.31,96963.0,58.7275,58.7725,58.6646,58.6826,96963.0
2022-05-17 15:55:00,65.3,65.52,65.26,65.5,229337.0,58.6736,58.8713,58.6377,58.8533,229337.0
2022-05-18 09:30:00,65.36,65.59,64.93,65.11,82350.0,58.7275,58.9342,58.3412,58.5029,82350.0
2022-05-18 09:35:00,65.18,65.3,64.9,64.98,52179.0,58.5658,58.6736,58.3142,58.3861,52179.0
2022-05-18 09:40:00,64.99,65.26,64.94,64.99,32421.0,58.3951,58.6377,58.3502,58.3951,32421.0
2022-05-18 09:45:00,64.95,65.08,64.91,64.94,36870.0,58.3591,58.4759,58.3232,58.3502,36870.0
2022-05-18 09:50:00,64.96,64.99,64.61,64.64,28304.0,58.3681,58.3951,58.0536,58.0806,28304.0
2022-05-18 09:55:00,64.64,64.7,64.57,64.65,70868.0,58.0806,58.1345,58.0177,58.0896,70868.0
2022-05-18 10:00:00,64.64,64.66,64.45,64.47,36572.0,58.0806,58.0986,57.9099,57.9278,36572.0
2022-05-18 10:05:00,64.46,64.59,64.37,64.42,25740.0,57.9189,58.0357,57.838,57.8829,25740.0
2022-05-18 10:10:00,64.4,64.41,64.3,64.31,23295.0,57.8649,57.8739,57.7751,57.7841,23295.0
2022-05-18 10:15:00,64.32,64.35,64.17,64.22,32215.0,57.7931,57.82,57.6583,57.7032,32215.0
2022-05-18 10:20:00,64.23,64.42,64.21,64.34,23696.0,57.7122,57.8829,57.6942,57.811,23696.0
2022-05-18 10:25:00,64.33,64.39,64.2,64.29,22763.0,57.8021,57.856,57.6852,57.7661,22763.0
2022-05-18 10:30:00,64.3,64.48,64.3,64.46,23972.0,57.7751,57.9368,57.7751,57.9189,23972.0
2022-05-18 10:35:00,64.44,64.46,64.32,64.41,36387.0,57.9009,57.9189,57.7931,57.8739,36387.0
2022-05-18 10:40:00,64.42,64.6,64.42,64.44,38167.0,57.8829,58.0447,57.8829,57.9009,38167.0
2022-05-18 10:45:00,64.42,64.5,64.39,64.45,34087.0,57.8829,57.9548,57.856,57.9099,34087.0
2022-05-18 10:50:00,64.45,64.46,64.34,64.43,21255.0,57.9099,57.9189,57.811,57.8919,21255.0
2022-05-18 10:55:00,64.43,64.45,64.32,64.38,26621.0,57.8919,57.9099,57.7931,57.847,26621.0
2022-05-18 11:00:00,64.38,64.46,64.29,64.45,26333.0,57.847,57.9189,57.7661,57.9099,26333.0
2022-05-18 11:05:00,64.45,64.56,64.42,64.42,29852.0,57.9099,58.0087,57.8829,57.8829,29852.0
2022-05-18 11:10:00,64.41,64.41,64.3,64.34,23231.0,57.8739,57.8739,57.7751,57.811,23231.0
2022-05-18 11:15:00,64.33,64.34,64.05,64.09,38009.0,57.8021,57.811,57.5505,57.5864,38009.0
2022-05-18 11:20:00,64.08,64.14,64.02,64.04,69537.0,57.5774,57.6313,57.5235,57.5415,69537.0
2022-05-18 11:25:00,64.04,64.19,64.03,64.19,20590.0,57.5415,57.6763,57.5325,57.6763,20590.0
2022-05-18 11:30:00,64.21,64.26,64.11,64.21,35882.0,57.6942,57.7392,57.6044,57.6942,35882.0
2022-05-18 11:35:00,64.19,64.39,64.18,64.37,50159.0,57.6763,57.856,57.6673,57.838,50159.0
2022-05-18 11:40:00,64.35,64.5,64.35,64.5,27435.0,57.82,57.9548,57.82,57.9548,27435.0
2022-05-18 11:45:00,64.5,64.5,64.34,64.45,16999.0,57.9548,57.9548,57.811,57.9099,16999.0
2022-05-18 11:50:00,64.45,64.64,64.42,64.61,31894.0,57.9099,58.0806,57.8829,58.0536,31894.0
2022-05-18 11:55:00,64.6,64.72,64.6,64.66,48493.0,58.0447,58.1525,58.0447,58.0986,48493.0
2022-05-18 12:00:00,64.65,64.65,64.39,64.39,15458.0,58.0896,58.0896,57.856,57.856,15458.0
2022-05-18 12:05:00,64.4,64.48,64.36,64.4,27195.0,57.8649,57.9368,57.829,57.8649,27195.0
2022-05-18 12:10:00,64.39,64.43,64.32,64.43,19110.0,57.856,57.8919,57.7931,57.8919,19110.0
2022-05-18 12:15:00,64.41,64.57,64.4,64.46,34452.0,57.8739,58.0177,57.8649,57.9189,34452.0
2022-05-18 12:20:00,64.48,64.5,64.37,64.38,39134.0,57.9368,57.9548,57.838,57.847,39134.0
2022-05-18 12:25:00,64.39,64.45,64.38,64.41,12515.0,57.856,57.9099,57.847,57.8739,12515.0
2022-05-18 12:30:00,64.41,64.44,64.37,64.43,16474.0,57.8739,57.9009,57.838,57.8919,16474.0
2022-05-18 12:35:00,64.44,64.53,64.41,64.48,18602.0,57.9009,57.9818,57.8739,57.9368,18602.0
2022-05-18 12:40:00,64.47,64.54,64.45,64.5,17737.0,57.9278,57.9907,57.9099,57.9548,17737.0
2022-05-18 12:45:00,64.5,64.54,64.45,64.54,10568.0,57.9548,57.9907,57.9099,57.9907,10568.0
2022-05-18 12:50:00,64.58,64.65,64.55,64.62,15513.0,58.0267,58.0896,57.9997,58.0626,15513.0
2022-05-18 12:55:00,64.62,64.65,64.56,64.57,24316.0,58.0626,58.0896,58.0087,58.0177,24316.0
2022-05-18 13:00:00,64.54,64.54,64.34,64.38,21059.0,57.9907,57.9907,57.811,57.847,21059.0
2022-05-18 13:05:00,64.41,64.41,64.17,64.18,12841.0,57.8739,57.8739,57.6583,57.6673,12841.0
2022-05-18 13:10:00,64.17,64.18,64.09,64.11,28522.0,57.6583,57.6673,57.5864,57.6044,28522.0
2022-05-18 13:15:00,64.1,64.1,64.04,64.06,31657.0,57.5954,57.5954,57.5415,57.5594,31657.0
2022-05-18 13:20:00,64.06,64.1,64.03,64.07,18170.0,57.5594,57.5954,57.5325,57.5684,18170.0
2022-05-18 13:25:00,64.07,64.1,64.03,64.07,17317.0,57.5684,57.5954,57.5325,57.5684,17317.0
2022-05-18 13:30:00,64.08,64.1,63.99,64.02,26794.0,57.5774,57.5954,57.4966,57.5235,26794.0
2022-05-18 13:35:00,64.03,64.09,63.99,64.09,27801.0,57.5325,57.5864,57.4966,57.5864,27801.0
2022-05-18 13:40:00,64.09,64.1,63.92,64.0,40727.0,57.5864,57.5954,57.4337,57.5055,40727.0
2022-05-18 13:45:00,64.0,64.0,63.83,63.89,45239.0,57.5055,57.5055,57.3528,57.4067,45239.0
2022-05-18 13:50:00,63.9,63.98,63.87,63.95,15049.0,57.4157,57.4876,57.3887,57.4606,15049.0
2022-05-18 13:55:00,63.96,63.97,63.89,63.93,21681.0,57.4696,57.4786,57.4067,57.4426,21681.0
2022-05-18 14:00:00,63.94,64.0,63.82,63.97,34611.0,57.4516,57.5055,57.3438,57.4786,34611.0
2022-05-18 14:05:00,63.97,64.02,63.85,63.98,47358.0,57.4786,57.5235,57.3708,57.4876,47358.0
2022-05-18 14:10:00,63.99,64.05,63.88,63.92,27319.0,57.4966,57.5505,57.3977,57.4337,27319.0
2022-05-18 14:15:00,63.92,64.16,63.85,64.14,34531.0,57.4337,57.6493,57.3708,57.6313,34531.0
2022-05-18 14:20:00,64.13,64.32,64.12,64.25,35393.0,57.6223,57.7931,57.6134,57.7302,35393.0
2022-05-18 14:25:00,64.25,64.34,64.24,64.31,20168.0,57.7302,57.811,57.7212,57.7841,20168.0
2022-05-18 14:30:00,64.31,64.35,64.08,64.11,34525.0,57.7841,57.82,57.5774,57.6044,34525.0
2022-05-18 14:35:00,64.1,64.12,63.98,64.12,218692.0,57.5954,57.6134,57.4876,57.6134,218692.0
2022-05-18 14:40:00,64.09,64.16,63.96,64.02,20916.0,57.5864,57.6493,57.4696,57.5235,20916.0
2022-05-18 14:45:00,64.01,64.14,63.9,64.12,33282.0,57.5145,57.6313,57.4157,57.6134,33282.0
2022-05-18 14:50:00,64.13,64.22,64.13,64.17,27600.0,57.6223,57.7032,57.6223,57.6583,27600.0
2022-05-18 14:55:00,64.18,64.26,64.08,64.1,32861.0,57.6673,57.7392,57.5774,57.5954,32861.0
2022-05-18 15:00:00,64.09,64.14,64.01,64.04,25708.0,57.5864,57.6313,57.5145,57.5415,25708.0
2022-05-18 15:05:00,64.05,64.17,64.04,64.12,25243.0,57.5505,57.6583,57.5415,57.6134,25243.0
2022-05-18 15:10:00,64.13,64.19,64.05,64.06,20765.0,57.6223,57.6763,57.5505,57.5594,20765.0
2022-05-18 15:15:00,64.07,64.17,64.06,64.1,25224.0,57.5684,57.6583,57.5594,57.5954,25224.0
2022-05-18 15:20:00,64.1,64.14,63.87,63.87,31002.0,57.5954,57.6313,57.3887,57.3887,31002.0
2022-05-18 15:25:00,63.89,63.89,63.81,63.82,33356.0,57.4067,57.4067,57.3348,57.3438,33356.0
2022-05-18 15:30:00,63.82,63.85,63.7,63.76,60577.0,57.3438,57.3708,57.236,57.2899,60577.0
2022-05-18 15:35:00,63.74,64.04,63.7,63.98,66625.0,57.2719,57.5415,57.236,57.4876,66625.0
2022-05-18 15:40:00,63.99,64.08,63.87,63.92,67389.0,57.4966,57.5774,57.3887,57.4337,67389.0
2022-05-18 15:45:00,63.92,63.92,63.68,63.75,86903.0,57.4337,57.4337,57.218,57.2809,86903.0
2022-05-18 15:50:00,63.74,63.86,63.7,63.82,141173.0,57.2719,57.3797,57.236,57.3438,141173.0
2022-05-18 15:55:00,63.82,63.91,63.75,63.91,270409.0,57.3438,57.4247,57.2809,57.4247,270409.0
2022-05-19 09:30:00,65.18,65.46,65.0,65.28,212547.0,58.5658,58.8174,58.4041,58.6556,212547.0
2022-05-19 09:35:00,65.26,65.51,65.21,65.46,99087.0,58.6377,58.8623,58.5928,58.8174,99087.0
2022-05-19 09:40:00,65.48,65.76,65.44,65.75,87743.0,58.8354,59.0869,58.7994,59.078,87743.0
2022-05-19 09:45:00,65.74,65.92,65.46,65.47,159063.0,59.069,59.2307,58.8174,58.8264,159063.0
2022-05-19 09:50:00,65.46,65.48,65.23,65.39,75573.0,58.8174,58.8354,58.6107,58.7545,75573.0
2022-05-19 09:55:00,65.4,65.75,65.35,65.74,149800.0,58.7635,59.078,58.7185,59.069,149800.0
2022-05-19 10:00:00,65.74,66.14,65.64,65.96,68712.0,59.069,59.4284,58.9791,59.2666,68712.0
2022-05-19 10:05:00,65.96,66.03,65.77,65.8,56604.0,59.2666,59.3295,59.0959,59.1229,56604.0
2022-05-19 10:10:00,65.83,65.93,65.77,65.88,46736.0,59.1498,59.2397,59.0959,59.1948,46736.0
2022-05-19 10:15:00,65.91,66.06,65.81,65.83,51525.0,59.2217,59.3565,59.1319,59.1498,51525.0
2022-05-19 10:20:00,65.82,65.96,65.73,65.77,45364.0,59.1409,59.2666,59.06,59.0959,45364.0
2022-05-19 10:25:00,65.74,65.78,65.47,65.58,57814.0,59.069,59.1049,58.8264,58.9252,57814.0
2022-05-19 10:30:00,65.57,65.69,65.47,65.5,38037.0,58.9162,59.024,58.8264,58.8533,38037.0
2022-05-19 10:35:00,65.48,65.67,65.48,65.61,120036.0,58.8354,59.0061,58.8354,58.9522,120036.0
2022-05-19 10:40:00,65.61,65.62,65.42,65.49,40620.0,58.9522,58.9611,58.7814,58.8443,40620.0
2022-05-19 10:45:00,65.51,65.6,65.41,65.48,34160.0,58.8623,58.9432,58.7725,58.8354,34160.0
2022-05-19 10:50:00,65.48,65.49,65.34,65.39,79940.0,58.8354,58.8443,58.7096,58.7545,79940.0
2022-05-19 10:55:00,65.39,65.77,65.38,65.56,140220.0,58.7545,59.0959,58.7455,58.9072,140220.0
2022-05-19 11:00:00,65.55,65.99,65.53,65.95,50131.0,58.8982,59.2936,58.8803,59.2577,50131.0
2022-05-19 11:05:00,65.95,65.98,65.76,65.86,69266.0,59.2577,59.2846,59.0869,59.1768,69266.0
2022-05-19 11:10:00,65.86,65.97,65.71,65.72,27647.0,59.1768,59.2756,59.042,59.051,27647.0
2022-05-19 11:15:00,65.71,65.97,65.69,65.96,33350.0,59.042,59.2756,59.024,59.2666,33350.0
2022-05-19 11:20:00,65.97,66.07,65.88,66.06,42656.0,59.2756,59.3655,59.1948,59.3565,42656.0
2022-05-19 11:25:00,66.06,66.11,65.93,65.95,40757.0,59.3565,59.4014,59.2397,59.2577,40757.0
2022-05-19 11:30:00,65.95,66.09,65.93,66.05,42251.0,59.2577,59.3835,59.2397,59.3475,42251.0
2022-05-19 11:35:00,66.04,66.17,65.98,66.05,37106.0,59.3385,59.4553,59.2846,59.3475,37106.0
2022-05-19 11:40:00,66.04,66.23,66.03,66.1,41685.0,59.3385,59.5092,59.3295,59.3924,41685.0
2022-05-19 11:45:00,66.1,66.12,66.05,66.12,34839.0,59.3924,59.4104,59.3475,59.4104,34839.0
2022-05-19 11:50:00,66.13,66.13,65.98,65.99,37767.0,59.4194,59.4194,59.2846,59.2936,37767.0
2022-05-19 11:55:00,65.98,65.99,65.89,65.95,35969.0,59.2846,59.2936,59.2037,59.2577,35969.0
2022-05-19 12:00:00,65.95,65.95,65.77,65.85,18533.0,59.2577,59.2577,59.0959,59.1678,18533.0
2022-05-19 12:05:00,65.85,65.95,65.8,65.91,16940.0,59.1678,59.2577,59.1229,59.2217,16940.0
2022-05-19 12:10:00,65.9,65.99,65.89,65.96,30362.0,59.2127,59.2936,59.2037,59.2666,30362.0
2022-05-19 12:15:00,65.97,66.07,65.87,65.89,28760.0,59.2756,59.3655,59.1858,59.2037,28760.0
2022-05-19 12:20:00,65.89,65.92,65.78,65.83,31436.0,59.2037,59.2307,59.1049,59.1498,31436.0
2022-05-19 12:25:00,65.84,65.91,65.79,65.86,31790.0,59.1588,59.2217,59.1139,59.1768,31790.0
2022-05-19 12:30:00,65.86,65.92,65.75,65.84,19405.0,59.1768,59.2307,59.078,59.1588,19405.0
2022-05-19 12:35:00,65.84,65.88,65.7,65.71,16854.0,59.1588,59.1948,59.033,59.042,16854.0
2022-05-19 12:40:00,65.72,65.8,65.67,65.68,19472.0,59.051,59.1229,59.0061,59.0151,19472.0
2022-05-19 12:45:00,65.67,65.78,65.63,65.77,21864.0,59.0061,59.1049,58.9701,59.0959,21864.0
2022-05-19 12:50:00,65.79,65.83,65.76,65.77,21915.0,59.1139,59.1498,59.0869,59.0959,21915.0
2022-05-19 12:55:00,65.77,65.83,65.69,65.82,36201.0,59.0959,59.1498,59.024,59.1409,36201.0
2022-05-19 13:00:00,65.82,65.91,65.76,65.91,18889.0,59.1409,59.2217,59.0869,59.2217,18889.0
2022-05-19 13:05:00,65.92,66.02,65.88,66.01,29825.0,59.2307,59.3206,59.1948,59.3116,29825.0
2022-05-19 13:10:00,66.03,66.04,65.84,65.89,38237.0,59.3295,59.3385,59.1588,59.2037,38237.0
2022-05-19 13:15:00,65.88,66.07,65.77,66.03,30019.0,59.1948,59.3655,59.0959,59.3295,30019.0
2022-05-19 13:20:00,66.04,66.22,66.0,66.2,42655.0,59.3385,59.5003,59.3026,59.4823,42655.0
2022-05-19 13:25:00,66.22,66.41,66.22,66.27,35391.0,59.5003,59.671,59.5003,59.5452,35391.0
2022-05-19 13:30:00,66.27,66.39,66.16,66.16,36455.0,59.5452,59.653,59.4463,59.4463,36455.0
2022-05-19 13:35:00,66.15,66.38,66.12,66.35,39466.0,59.4374,59.644,59.4104,59.6171,39466.0
2022-05-19 13:40:00,66.34,66.34,66.17,66.24,26671.0,59.6081,59.6081,59.4553,59.5182,26671.0
2022-05-19 13:45:00,66.23,66.23,66.0,66.01,25283.0,59.5092,59.5092,59.3026,59.3116,25283.0
2022-05-19 13:50:00,66.01,66.26,65.99,66.23,23542.0,59.3116,59.5362,59.2936,59.5092,23542.0
2022-05-19 13:55:00,66.25,66.43,66.25,66.31,90433.0,59.5272,59.689,59.5272,59.5811,90433.0
2022-05-19 14:00:00,66.32,66.42,66.29,66.37,59815.0,59.5901,59.68,59.5632,59.635,59815.0
2022-05-19 14:05:00,66.37,66.37,66.19,66.19,40294.0,59.635,59.635,59.4733,59.4733,40294.0
2022-05-19 14:10:00,66.18,66.25,66.01,66.05,28851.0,59.4643,59.5272,59.3116,59.3475,28851.0
2022-05-19 14:15:00,66.06,66.09,65.93,65.93,24374.0,59.3565,59.3835,59.2397,59.2397,24374.0
2022-05-19 14:20:00,65.92,66.0,65.86,65.98,35939.0,59.2307,59.3026,59.1768,59.2846,35939.0
2022-05-19 14:25:00,66.02,66.02,65.8,65.83,32934.0,59.3206,59.3206,59.1229,59.1498,32934.0
2022-05-19 14:30:00,65.83,65.93,65.75,65.87,22032.0,59.1498,59.2397,59.078,59.1858,22032.0
2022-05-19 14:35:00,65.86,65.87,65.69,65.72,46543.0,59.1768,59.1858,59.024,59.051,46543.0
2022-05-19 14:40:00,65.72,65.84,65.63,65.84,25927.0,59.051,59.1588,58.9701,59.1588,25927.0
2022-05-19 14:45:00,65.84,65.97,65.81,65.97,45683.0,59.1588,59.2756,59.1319,59.2756,45683.0
2022-05-19 14:50:00,65.98,65.99,65.86,65.89,41170.0,59.2846,59.2936,59.1768,59.2037,41170.0
2022-05-19 14:55:00,65.88,65.93,65.8,65.91,27087.0,59.1948,59.2397,59.1229,59.2217,27087.0
2022-05-19 15:00:00,65.89,66.15,65.8,66.09,75374.0,59.2037,59.4374,59.1229,59.3835,75374.0
2022-05-19 15:05:00,66.12,66.15,65.97,65.97,28808.0,59.4104,59.4374,59.2756,59.2756,28808.0
2022-05-19 15:10:00,65.94,65.94,65.79,65.9,48599.0,59.2487,59.2487,59.1139,59.2127,48599.0
2022-05-19 15:15:00,65.9,66.07,65.89,66.04,57397.0,59.2127,59.3655,59.2037,59.3385,57397.0
2022-05-19 15:20:00,66.04,66.04,65.94,65.95,69380.0,59.3385,59.3385,59.2487,59.2577,69380.0
2022-05-19 15:25:00,65.95,66.11,65.93,66.0,41198.0,59.2577,59.4014,59.2397,59.3026,41198.0
2022-05-19 15:30:00,65.99,66.17,65.93,66.1,74642.0,59.2936,59.4553,59.2397,59.3924,74642.0
2022-05-19 15:35:00,66.09,66.13,65.81,65.81,117471.0,59.3835,59.4194,59.1319,59.1319,117471.0
2022-05-19 15:40:00,65.8,66.0,65.77,65.98,94402.0,59.1229,59.3026,59.0959,59.2846,94402.0
2022-05-19 15:45:00,65.99,66.07,65.86,65.99,125091.0,59.2936,59.3655,59.1768,59.2936,125091.0
2022-05-19 15:50:00,65.99,66.1,65.86,66.09,239673.0,59.2936,59.3924,59.1768,59.3835,239673.0
2022-05-19 15:55:00,66.09,66.19,66.05,66.1,467258.0,59.3835,59.4733,59.3475,59.3924,467258.0
2022-05-20 09:30:00,66.6,66.67,65.69,65.81,209092.0,59.8417,59.9046,59.024,59.1319,209092.0
2022-05-20 09:35:00,65.83,66.48,65.76,66.06,51330.0,59.1498,59.7339,59.0869,59.3565,51330.0
2022-05-20 09:40:00,66.08,66.29,65.95,66.11,152865.0,59.3745,59.5632,59.2577,59.4014,152865.0
2022-05-20 09:45:00,66.1,66.25,65.95,66.24,27128.0,59.3924,59.5272,59.2577,59.5182,27128.0
2022-05-20 09:50:00,66.26,66.26,65.97,66.06,22412.0,59.5362,59.5362,59.2756,59.3565,22412.0
2022-05-20 09:55:00,66.07,66.15,66.0,66.06,35007.0,59.3655,59.4374,59.3026,59.3565,35007.0
2022-05-20 10:00:00,66.08,66.11,65.88,65.92,48959.0,59.3745,59.4014,59.1948,59.2307,48959.0
2022-05-20 10:05:00,65.97,65.97,65.68,65.72,46143.0,59.2756,59.2756,59.0151,59.051,46143.0
2022-05-20 10:10:00,65.72,65.73,65.51,65.54,54909.0,59.051,59.06,58.8623,58.8893,54909.0
2022-05-20 10:15:00,65.58,65.91,65.58,65.91,40278.0,58.9252,59.2217,58.9252,59.2217,40278.0
2022-05-20 10:20:00,65.94,65.98,65.79,65.97,24385.0,59.2487,59.2846,59.1139,59.2756,24385.0
2022-05-20 10:25:00,65.99,66.11,65.98,66.11,44711.0,59.2936,59.4014,59.2846,59.4014,44711.0
2022-05-20 10:30:00,66.11,66.15,65.98,66.05,52078.0,59.4014,59.4374,59.2846,59.3475,52078.0
2022-05-20 10:35:00,66.04,66.07,65.97,66.05,27242.0,59.3385,59.3655,59.2756,59.3475,27242.0
2022-05-20 10:40:00,66.05,66.06,65.89,65.94,38957.0,59.3475,59.3565,59.2037,59.2487,38957.0
2022-05-20 10:45:00,65.93,66.0,65.82,65.87,32204.0,59.2397,59.3026,59.1409,59.1858,32204.0
2022-05-20 10:50:00,65.88,65.94,65.73,65.82,31004.0,59.1948,59.2487,59.06,59.1409,31004.0
2022-05-20 10:55:00,65.84,65.91,65.72,65.73,51338.0,59.1588,59.2217,59.051,59.06,51338.0
2022-05-20 11:00:00,65.74,65.83,65.7,65.78,28889.0,59.069,59.1498,59.033,59.1049,28889.0
2022-05-20 11:05:00,65.8,65.9,65.74,65.89,35394.0,59.1229,59.2127,59.069,59.2037,35394.0
2022-05-20 11:10:00,65.89,65.93,65.8,65.86,35965.0,59.2037,59.2397,59.1229,59.1768,35965.0
2022-05-20 11:15:00,65.87,65.97,65.85,65.92,40010.0,59.1858,59.2756,59.1678,59.2307,40010.0
2022-05-20 11:20:00,65.93,66.31,65.92,66.3,60230.0,59.2397,59.5811,59.2307,59.5721,60230.0
2022-05-20 11:25:00,66.29,66.55,66.26,66.28,85984.0,59.5632,59.7968,59.5362,59.5542,85984.0
2022-05-20 11:30:00,66.29,66.29,66.1,66.16,65313.0,59.5632,59.5632,59.3924,59.4463,65313.0
2022-05-20 11:35:00,66.18,66.19,66.06,66.1,27392.0,59.4643,59.4733,59.3565,59.3924,27392.0
2022-05-20 11:40:00,66.11,66.19,66.1,66.1,26951.0,59.4014,59.4733,59.3924,59.3924,26951.0
2022-05-20 11:45:00,66.09,66.33,66.09,66.31,25372.0,59.3835,59.5991,59.3835,59.5811,25372.0
2022-05-20 11:50:00,66.32,66.42,66.29,66.34,27463.0,59.5901,59.68,59.5632,59.6081,27463.0
2022-05-20 11:55:00,66.34,66.44,66.25,66.26,25024.0,59.6081,59.6979,59.5272,59.5362,25024.0
2022-05-20 12:00:00,66.26,66.27,65.91,65.93,40198.0,59.5362,59.5452,59.2217,59.2397,40198.0
2022-05-20 12:05:00,65.94,66.0,65.8,65.81,21611.0,59.2487,59.3026,59.1229,59.1319,21611.0
2022-05-20 12:10:00,65.8,66.03,65.74,66.01,31713.0,59.1229,59.3295,59.069,59.3116,31713.0
2022-05-20 12:15:00,66.0,66.18,65.98,66.15,29500.0,59.3026,59.4643,59.2846,59.4374,29500.0
2022-05-20 12:20:00,66.16,66.23,66.11,66.16,20916.0,59.4463,59.5092,59.4014,59.4463,20916.0
2022-05-20 12:25:00,66.17,66.19,66.11,66.16,24651.0,59.4553,59.4733,59.4014,59.4463,24651.0
2022-05-20 12:30:00,66.16,66.23,66.06,66.06,35262.0,59.4463,59.5092,59.3565,59.3565,35262.0
2022-05-20 12:35:00,66.06,66.13,66.04,66.1,22294.0,59.3565,59.4194,59.3385,59.3924,22294.0
2022-05-20 12:40:00,66.09,66.09,65.93,65.94,27936.0,59.3835,59.3835,59.2397,59.2487,27936.0
2022-05-20 12:45:00,65.94,66.1,65.87,66.09,49459.0,59.2487,59.3924,59.1858,59.3835,49459.0
2022-05-20 12:50:00,66.09,66.18,66.04,66.06,48804.0,59.3835,59.4643,59.3385,59.3565,48804.0
2022-05-20 12:55:00,66.06,66.17,66.05,66.17,33506.0,59.3565,59.4553,59.3475,59.4553,33506.0
2022-05-20 13:00:00,66.16,66.16,66.01,66.02,32721.0,59.4463,59.4463,59.3116,59.3206,32721.0
2022-05-20 13:05:00,66.01,66.08,65.93,66.02,24419.0,59.3116,59.3745,59.2397,59.3206,24419.0
2022-05-20 13:10:00,66.01,66.09,65.98,66.04,22050.0,59.3116,59.3835,59.2846,59.3385,22050.0
2022-05-20 13:15:00,66.05,66.06,65.99,66.05,28215.0,59.3475,59.3565,59.2936,59.3475,28215.0
2022-05-20 13:20:00,66.05,66.23,66.03,66.22,34155.0,59.3475,59.5092,59.3295,59.5003,34155.0
2022-05-20 13:25:00,66.22,66.37,66.22,66.34,41164.0,59.5003,59.635,59.5003,59.6081,41164.0
2022-05-20 13:30:00,66.34,66.4,66.22,66.38,45383.0,59.6081,59.662,59.5003,59.644,45383.0
2022-05-20 13:35:00,66.38,66.45,66.28,66.4,31165.0,59.644,59.7069,59.5542,59.662,31165.0
2022-05-20 13:40:00,66.39,66.51,66.34,66.48,28833.0,59.653,59.7608,59.6081,59.7339,28833.0
2022-05-20 13:45:00,66.47,66.56,66.43,66.47,37687.0,59.7249,59.8058,59.689,59.7249,37687.0
2022-05-20 13:50:00,66.47,66.63,66.45,66.53,24902.0,59.7249,59.8687,59.7069,59.7788,24902.0
2022-05-20 13:55:00,66.54,66.61,66.5,66.56,26050.0,59.7878,59.8507,59.7518,59.8058,26050.0
2022-05-20 14:00:00,66.57,66.63,66.5,66.56,34776.0,59.8147,59.8687,59.7518,59.8058,34776.0
2022-05-20 14:05:00,66.57,66.57,66.33,66.46,29461.0,59.8147,59.8147,59.5991,59.7159,29461.0
2022-05-20 14:10:00,66.47,66.6,66.42,66.54,33555.0,59.7249,59.8417,59.68,59.7878,33555.0
2022-05-20 14:15:00,66.54,66.61,66.45,66.52,31839.0,59.7878,59.8507,59.7069,59.7698,31839.0
2022-05-20 14:20:00,66.54,66.63,66.42,66.58,34020.0,59.7878,59.8687,59.68,59.8237,34020.0
2022-05-20 14:25:00,66.58,66.64,66.53,66.58,37600.0,59.8237,59.8776,59.7788,59.8237,37600.0
2022-05-20 14:30:00,66.56,66.59,66.34,66.41,38458.0,59.8058,59.8327,59.6081,59.671,38458.0
2022-05-20 14:35:00,66.4,66.53,66.39,66.48,30329.0,59.662,59.7788,59.653,59.7339,30329.0
2022-05-20 14:40:00,66.48,66.69,66.47,66.68,32690.0,59.7339,59.9226,59.7249,59.9136,32690.0
2022-05-20 14:45:00,66.67,66.87,66.62,66.87,49331.0,59.9046,60.0843,59.8597,60.0843,49331.0
2022-05-20 14:50:00,66.87,66.97,66.83,66.89,37560.0,60.0843,60.1742,60.0484,60.1023,37560.0
2022-05-20 14:55:00,66.89,66.91,66.78,66.82,34668.0,60.1023,60.1202,60.0034,60.0394,34668.0
2022-05-20 15:00:00,66.83,66.87,66.61,66.68,41381.0,60.0484,60.0843,59.8507,59.9136,41381.0
2022-05-20 15:05:00,66.67,66.74,66.62,66.64,37096.0,59.9046,59.9675,59.8597,59.8776,37096.0
2022-05-20 15:10:00,66.64,66.68,66.58,66.63,38996.0,59.8776,59.9136,59.8237,59.8687,38996.0
2022-05-20 15:15:00,66.64,66.67,66.55,66.6,50463.0,59.8776,59.9046,59.7968,59.8417,50463.0
2022-05-20 15:20:00,66.62,66.68,66.54,66.59,59460.0,59.8597,59.9136,59.7878,59.8327,59460.0
2022-05-20 15:25:00,66.59,66.67,66.52,66.65,37315.0,59.8327,59.9046,59.7698,59.8866,37315.0
2022-05-20 15:30:00,66.66,66.82,66.55,66.81,59091.0,59.8956,60.0394,59.7968,60.0304,59091.0
2022-05-20 15:35:00,66.81,66.95,66.75,66.88,83090.0,60.0304,60.1562,59.9765,60.0933,83090.0
2022-05-20 15:40:00,66.89,67.02,66.87,66.94,130038.0,60.1023,60.2191,60.0843,60.1472,130038.0
2022-05-20 15:45:00,66.95,67.17,66.95,67.17,136991.0,60.1562,60.3539,60.1562,60.3539,136991.0
2022-05-20 15:50:00,67.17,67.27,67.1,67.15,242891.0,60.3539,60.4437,60.291,60.3359,242891.0
2022-05-20 15:55:00,67.15,67.21,67.06,67.19,343273.0,60.3359,60.3898,60.255,60.3718,343273.0
2022-05-23 09:30:00,68.34,68.62,68.11,68.24,195917.0,61.4051,61.6567,61.1985,61.3153,195917.0
2022-05-23 09:35:00,68.23,68.5,68.01,68.18,75543.0,61.3063,61.5489,61.1086,61.2614,75543.0
2022-05-23 09:40:00,68.18,68.24,67.6,67.9,63493.0,61.2614,61.3153,60.7402,61.0098,63493.0
2022-05-23 09:45:00,67.89,67.94,67.64,67.77,54440.0,61.0008,61.0457,60.7762,60.893,54440.0
2022-05-23 09:50:00,67.76,68.11,67.6,68.0,41588.0,60.884,61.1985,60.7402,61.0996,41588.0
2022-05-23 09:55:00,68.01,68.12,67.92,68.04,42724.0,61.1086,61.2075,61.0278,61.1356,42724.0
2022-05-23 10:00:00,68.03,68.12,67.95,67.95,26256.0,61.1266,61.2075,61.0547,61.0547,26256.0
2022-05-23 10:05:00,67.97,68.13,67.97,67.99,38439.0,61.0727,61.2164,61.0727,61.0906,38439.0
2022-05-23 10:10:00,68.0,68.08,67.94,67.98,34591.0,61.0996,61.1715,61.0457,61.0817,34591.0
2022-05-23 10:15:00,67.98,68.14,67.95,68.14,29346.0,61.0817,61.2254,61.0547,61.2254,29346.0
2022-05-23 10:20:00,68.13,68.38,68.04,68.37,43880.0,61.2164,61.4411,61.1356,61.4321,43880.0
2022-05-23 10:25:00,68.35,68.47,68.31,68.37,59476.0,61.4141,61.5219,61.3782,61.4321,59476.0
2022-05-23 10:30:00,68.38,68.38,68.01,68.02,34546.0,61.4411,61.4411,61.1086,61.1176,34546.0
2022-05-23 10:35:00,68.04,68.13,68.0,68.04,27495.0,61.1356,61.2164,61.0996,61.1356,27495.0
2022-05-23 10:40:00,68.04,68.1,67.94,68.03,26650.0,61.1356,61.1895,61.0457,61.1266,26650.0
2022-05-23 10:45:00,68.01,68.03,67.9,67.98,39504.0,61.1086,61.1266,61.0098,61.0817,39504.0
2022-05-23 10:50:00,67.97,68.04,67.83,67.95,40715.0,61.0727,61.1356,60.9469,61.0547,40715.0
2022-05-23 10:55:00,67.94,67.94,67.73,67.76,26839.0,61.0457,61.0457,60.857,60.884,26839.0
2022-05-23 11:00:00,67.76,67.9,67.71,67.89,33037.0,60.884,61.0098,60.8391,61.0008,33037.0
2022-05-23 11:05:00,67.9,67.99,67.8,67.96,25790.0,61.0098,61.0906,60.9199,61.0637,25790.0
2022-05-23 11:10:00,67.95,68.01,67.88,68.0,26733.0,61.0547,61.1086,60.9918,61.0996,26733.0
2022-05-23 11:15:00,67.98,67.98,67.84,67.85,19011.0,61.0817,61.0817,60.9559,60.9649,19011.0
2022-05-23 11:20:00,67.86,67.88,67.68,67.76,26658.0,60.9738,60.9918,60.8121,60.884,26658.0
2022-05-23 11:25:00,67.77,67.83,67.67,67.8,23226.0,60.893,60.9469,60.8031,60.9199,23226.0
2022-05-23 11:30:00,67.79,67.88,67.75,67.84,27155.0,60.9109,60.9918,60.875,60.9559,27155.0
2022-05-23 11:35:00,67.84,67.87,67.74,67.76,34973.0,60.9559,60.9828,60.866,60.884,34973.0
2022-05-23 11:40:00,67.76,67.76,67.58,67.59,33304.0,60.884,60.884,60.7223,60.7312,33304.0
2022-05-23 11:45:00,67.58,67.59,67.5,67.53,29044.0,60.7223,60.7312,60.6504,60.6773,29044.0
2022-05-23 11:50:00,67.53,67.54,67.32,67.36,34937.0,60.6773,60.6863,60.4886,60.5246,34937.0
2022-05-23 11:55:00,67.37,67.37,67.26,67.32,26420.0,60.5336,60.5336,60.4347,60.4886,26420.0
2022-05-23 12:00:00,67.3,67.36,67.26,67.32,13590.0,60.4707,60.5246,60.4347,60.4886,13590.0
2022-05-23 12:05:00,67.3,67.3,67.2,67.21,31122.0,60.4707,60.4707,60.3808,60.3898,31122.0
2022-05-23 12:10:00,67.21,67.26,67.13,67.26,22379.0,60.3898,60.4347,60.3179,60.4347,22379.0
2022-05-23 12:15:00,67.25,67.26,67.14,67.23,16861.0,60.4257,60.4347,60.3269,60.4078,16861.0
2022-05-23 12:20:00,67.23,67.48,67.22,67.47,21968.0,60.4078,60.6324,60.3988,60.6234,21968.0
2022-05-23 12:25:00,67.47,67.48,67.4,67.42,16619.0,60.6234,60.6324,60.5605,60.5785,16619.0
2022-05-23 12:30:00,67.41,67.42,67.33,67.42,21600.0,60.5695,60.5785,60.4976,60.5785,21600.0
2022-05-23 12:35:00,67.43,67.45,67.36,67.37,12196.0,60.5875,60.6054,60.5246,60.5336,12196.0
2022-05-23 12:40:00,67.38,67.38,67.28,67.28,13105.0,60.5425,60.5425,60.4527,60.4527,13105.0
2022-05-23 12:45:00,67.29,67.33,67.25,67.26,22445.0,60.4617,60.4976,60.4257,60.4347,22445.0
2022-05-23 12:50:00,67.26,67.26,67.13,67.14,17545.0,60.4347,60.4347,60.3179,60.3269,17545.0
2022-05-23 12:55:00,67.14,67.21,67.11,67.2,18178.0,60.3269,60.3898,60.2999,60.3808,18178.0
2022-05-23 13:00:00,67.2,67.22,67.15,67.21,11364.0,60.3808,60.3988,60.3359,60.3898,11364.0
2022-05-23 13:05:00,67.21,67.25,67.18,67.25,20306.0,60.3898,60.4257,60.3628,60.4257,20306.0
2022-05-23 13:10:00,67.24,67.26,67.17,67.26,23763.0,60.4168,60.4347,60.3539,60.4347,23763.0
2022-05-23 13:15:00,67.26,67.26,66.87,66.93,37101.0,60.4347,60.4347,60.0843,60.1382,37101.0
2022-05-23 13:20:00,66.94,66.95,66.83,66.95,21369.0,60.1472,60.1562,60.0484,60.1562,21369.0
2022-05-23 13:25:00,66.93,67.06,66.9,67.05,18969.0,60.1382,60.255,60.1113,60.246,18969.0
2022-05-23 13:30:00,67.06,67.13,67.01,67.13,38144.0,60.255,60.3179,60.2101,60.3179,38144.0
2022-05-23 13:35:00,67.12,67.25,67.11,67.17,22101.0,60.3089,60.4257,60.2999,60.3539,22101.0
2022-05-23 13:40:00,67.17,67.23,67.11,67.13,18771.0,60.3539,60.4078,60.2999,60.3179,18771.0
2022-05-23 13:45:00,67.12,67.15,67.07,67.08,16207.0,60.3089,60.3359,60.264,60.273,16207.0
2022-05-23 13:50:00,67.1,67.21,67.09,67.21,16321.0,60.291,60.3898,60.282,60.3898,16321.0
2022-05-23 13:55:00,67.22,67.4,67.22,67.39,18166.0,60.3988,60.5605,60.3988,60.5515,18166.0
2022-05-23 14:00:00,67.41,67.49,67.34,67.46,20371.0,60.5695,60.6414,60.5066,60.6144,20371.0
2022-05-23 14:05:00,67.46,67.53,67.39,67.51,19135.0,60.6144,60.6773,60.5515,60.6594,19135.0
2022-05-23 14:10:00,67.52,67.56,67.48,67.5,25360.0,60.6683,60.7043,60.6324,60.6504,25360.0
2022-05-23 14:15:00,67.5,67.53,67.45,67.5,18941.0,60.6504,60.6773,60.6054,60.6504,18941.0
2022-05-23 14:20:00,67.49,67.58,67.47,67.56,25910.0,60.6414,60.7223,60.6234,60.7043,25910.0
2022-05-23 14:25:00,67.57,67.65,67.56,67.6,22898.0,60.7133,60.7852,60.7043,60.7402,22898.0
2022-05-23 14:30:00,67.6,67.67,67.56,67.65,19712.0,60.7402,60.8031,60.7043,60.7852,19712.0
2022-05-23 14:35:00,67.65,67.68,67.64,67.66,13515.0,60.7852,60.8121,60.7762,60.7941,13515.0
2022-05-23 14:40:00,67.66,67.72,67.61,67.71,18388.0,60.7941,60.848,60.7492,60.8391,18388.0
2022-05-23 14:45:00,67.7,67.73,67.6,67.65,22322.0,60.8301,60.857,60.7402,60.7852,22322.0
2022-05-23 14:50:00,67.65,67.73,67.58,67.64,27711.0,60.7852,60.857,60.7223,60.7762,27711.0
2022-05-23 14:55:00,67.64,67.64,67.56,67.56,16605.0,60.7762,60.7762,60.7043,60.7043,16605.0
2022-05-23 15:00:00,67.57,67.71,67.56,67.69,39599.0,60.7133,60.8391,60.7043,60.8211,39599.0
2022-05-23 15:05:00,67.69,67.78,67.67,67.74,40169.0,60.8211,60.902,60.8031,60.866,40169.0
2022-05-23 15:10:00,67.74,67.74,67.57,67.64,19263.0,60.866,60.866,60.7133,60.7762,19263.0
2022-05-23 15:15:00,67.64,67.66,67.54,67.6,24912.0,60.7762,60.7941,60.6863,60.7402,24912.0
2022-05-23 15:20:00,67.6,67.62,67.5,67.54,26806.0,60.7402,60.7582,60.6504,60.6863,26806.0
2022-05-23 15:25:00,67.54,67.56,67.49,67.53,25161.0,60.6863,60.7043,60.6414,60.6773,25161.0
2022-05-23 15:30:00,67.52,67.6,67.51,67.56,28993.0,60.6683,60.7402,60.6594,60.7043,28993.0
2022-05-23 15:35:00,67.56,67.63,67.45,67.49,42835.0,60.7043,60.7672,60.6054,60.6414,42835.0
2022-05-23 15:40:00,67.5,67.54,67.42,67.44,57209.0,60.6504,60.6863,60.5785,60.5965,57209.0
2022-05-23 15:45:00,67.44,67.45,67.31,67.33,64580.0,60.5965,60.6054,60.4797,60.4976,64580.0
2022-05-23 15:50:00,67.34,67.45,67.3,67.31,93090.0,60.5066,60.6054,60.4707,60.4797,93090.0
2022-05-23 15:55:00,67.32,67.47,67.31,67.45,161461.0,60.4886,60.6234,60.4797,60.6054,161461.0
2022-05-24 09:30:00,67.64,68.12,67.46,67.65,130522.0,60.7762,61.2075,60.6144,60.7852,130522.0
2022-05-24 09:35:00,67.67,67.84,67.56,67.61,46940.0,60.8031,60.9559,60.7043,60.7492,46940.0
2022-05-24 09:40:00,67.67,68.0,67.6,67.91,75761.0,60.8031,61.0996,60.7402,61.0188,75761.0
2022-05-24 09:45:00,67.9,68.35,67.89,68.31,59317.0,61.0098,61.4141,61.0008,61.3782,59317.0
2022-05-24 09:50:00,68.38,68.49,68.25,68.33,71814.0,61.4411,61.5399,61.3243,61.3961,71814.0
2022-05-24 09:55:00,68.36,69.07,68.27,68.88,188187.0,61.4231,62.0611,61.3422,61.8903,188187.0
2022-05-24 10:00:00,68.89,69.0,68.72,68.82,94045.0,61.8993,61.9982,61.7466,61.8364,94045.0
2022-05-24 10:05:00,68.83,68.94,68.6,68.63,59301.0,61.8454,61.9442,61.6387,61.6657,59301.0
2022-05-24 10:10:00,68.64,68.79,68.57,68.64,41299.0,61.6747,61.8095,61.6118,61.6747,41299.0
2022-05-24 10:15:00,68.63,68.68,68.51,68.6,45378.0,61.6657,61.7106,61.5579,61.6387,45378.0
2022-05-24 10:20:00,68.59,68.74,68.56,68.65,32632.0,61.6298,61.7645,61.6028,61.6837,32632.0
2022-05-24 10:25:00,68.69,68.75,68.56,68.73,44718.0,61.7196,61.7735,61.6028,61.7556,44718.0
2022-05-24 10:30:00,68.7,68.84,68.61,68.71,65816.0,61.7286,61.8544,61.6477,61.7376,65816.0
2022-05-24 10:35:00,68.72,69.09,68.67,69.03,58511.0,61.7466,62.079,61.7016,62.0251,58511.0
2022-05-24 10:40:00,69.03,69.05,68.7,68.7,53536.0,62.0251,62.0431,61.7286,61.7286,53536.0
2022-05-24 10:45:00,68.7,68.92,68.69,68.79,39687.0,61.7286,61.9263,61.7196,61.8095,39687.0
2022-05-24 10:50:00,68.78,69.0,68.73,68.98,47239.0,61.8005,61.9982,61.7556,61.9802,47239.0
2022-05-24 10:55:00,68.97,69.12,68.91,69.08,56666.0,61.9712,62.106,61.9173,62.07,56666.0
2022-05-24 11:00:00,69.09,69.1,68.95,68.96,37885.0,62.079,62.088,61.9532,61.9622,37885.0
2022-05-24 11:05:00,68.94,69.03,68.86,68.96,68618.0,61.9442,62.0251,61.8724,61.9622,68618.0
2022-05-24 11:10:00,68.97,69.0,68.76,68.8,79366.0,61.9712,61.9982,61.7825,61.8185,79366.0
2022-05-24 11:15:00,68.78,68.89,68.69,68.75,56719.0,61.8005,61.8993,61.7196,61.7735,56719.0
2022-05-24 11:20:00,68.75,68.8,68.59,68.77,43001.0,61.7735,61.8185,61.6298,61.7915,43001.0
2022-05-24 11:25:00,68.78,68.84,68.72,68.82,45001.0,61.8005,61.8544,61.7466,61.8364,45001.0
2022-05-24 11:30:00,68.83,68.9,68.77,68.81,42014.0,61.8454,61.9083,61.7915,61.8274,42014.0
2022-05-24 11:35:00,68.8,68.82,68.69,68.8,30110.0,61.8185,61.8364,61.7196,61.8185,30110.0
2022-05-24 11:40:00,68.82,68.97,68.81,68.97,34351.0,61.8364,61.9712,61.8274,61.9712,34351.0
2022-05-24 11:45:00,68.96,69.36,68.96,69.35,51569.0,61.9622,62.3216,61.9622,62.3126,51569.0
2022-05-24 11:50:00,69.35,69.4,69.23,69.27,48035.0,62.3126,62.3576,62.2048,62.2408,48035.0
2022-05-24 11:55:00,69.29,69.42,69.28,69.3,43400.0,62.2587,62.3755,62.2497,62.2677,43400.0
2022-05-24 12:00:00,69.29,69.31,69.17,69.3,27905.0,62.2587,62.2767,62.1509,62.2677,27905.0
2022-05-24 12:05:00,69.27,69.3,69.08,69.13,37116.0,62.2408,62.2677,62.07,62.115,37116.0
2022-05-24 12:10:00,69.12,69.2,69.08,69.12,28289.0,62.106,62.1779,62.07,62.106,28289.0
2022-05-24 12:15:00,69.13,69.24,68.98,69.02,40108.0,62.115,62.2138,61.9802,62.0161,40108.0
2022-05-24 12:20:00,69.03,69.05,68.92,69.05,47013.0,62.0251,62.0431,61.9263,62.0431,47013.0
2022-05-24 12:25:00,69.06,69.09,68.93,68.98,38615.0,62.0521,62.079,61.9353,61.9802,38615.0
2022-05-24 12:30:00,68.99,69.0,68.7,68.82,54254.0,61.9892,61.9982,61.7286,61.8364,54254.0
2022-05-24 12:35:00,68.82,68.86,68.65,68.7,32964.0,61.8364,61.8724,61.6837,61.7286,32964.0
2022-05-24 12:40:00,68.71,68.79,68.66,68.74,21407.0,61.7376,61.8095,61.6927,61.7645,21407.0
2022-05-24 12:45:00,68.72,68.77,68.66,68.73,42178.0,61.7466,61.7915,61.6927,61.7556,42178.0
2022-05-24 12:50:00,68.75,68.8,68.73,68.77,22547.0,61.7735,61.8185,61.7556,61.7915,22547.0
2022-05-24 12:55:00,68.79,68.88,68.75,68.76,20505.0,61.8095,61.8903,61.7735,61.7825,20505.0
2022-05-24 13:00:00,68.75,68.75,68.59,68.6,28217.0,61.7735,61.7735,61.6298,61.6387,28217.0
2022-05-24 13:05:00,68.59,68.62,68.43,68.44,20605.0,61.6298,61.6567,61.486,61.495,20605.0
2022-05-24 13:10:00,68.44,68.55,68.43,68.52,15392.0,61.495,61.5938,61.486,61.5669,15392.0
2022-05-24 13:15:00,68.51,68.56,68.44,68.49,14786.0,61.5579,61.6028,61.495,61.5399,14786.0
2022-05-24 13:20:00,68.49,68.54,68.37,68.38,32893.0,61.5399,61.5848,61.4321,61.4411,32893.0
2022-05-24 13:25:00,68.37,68.5,68.32,68.49,19946.0,61.4321,61.5489,61.3872,61.5399,19946.0
2022-05-24 13:30:00,68.46,68.5,68.37,68.38,21617.0,61.513,61.5489,61.4321,61.4411,21617.0
2022-05-24 13:35:00,68.39,68.49,68.35,68.44,14778.0,61.4501,61.5399,61.4141,61.495,14778.0
2022-05-24 13:40:00,68.47,68.6,68.43,68.43,23632.0,61.5219,61.6387,61.486,61.486,23632.0
2022-05-24 13:45:00,68.42,68.52,68.33,68.38,26911.0,61.477,61.5669,61.3961,61.4411,26911.0
2022-05-24 13:50:00,68.38,68.49,68.34,68.48,22498.0,61.4411,61.5399,61.4051,61.5309,22498.0
2022-05-24 13:55:00,68.49,68.58,68.29,68.3,25291.0,61.5399,61.6208,61.3602,61.3692,25291.0
2022-05-24 14:00:00,68.31,68.42,68.21,68.37,29021.0,61.3782,61.477,61.2883,61.4321,29021.0
2022-05-24 14:05:00,68.35,68.47,68.31,68.41,33989.0,61.4141,61.5219,61.3782,61.468,33989.0
2022-05-24 14:10:00,68.4,68.64,68.4,68.59,27715.0,61.459,61.6747,61.459,61.6298,27715.0
2022-05-24 14:15:00,68.61,68.61,68.42,68.46,25825.0,61.6477,61.6477,61.477,61.513,25825.0
2022-05-24 14:20:00,68.46,68.53,68.43,68.46,36133.0,61.513,61.5759,61.486,61.513,36133.0
2022-05-24 14:25:00,68.45,68.57,68.44,68.53,19473.0,61.504,61.6118,61.495,61.5759,19473.0
2022-05-24 14:30:00,68.51,68.57,68.47,68.53,53961.0,61.5579,61.6118,61.5219,61.5759,53961.0
2022-05-24 14:35:00,68.53,68.58,68.43,68.45,18737.0,61.5759,61.6208,61.486,61.504,18737.0
2022-05-24 14:40:00,68.45,68.45,68.22,68.29,22588.0,61.504,61.504,61.2973,61.3602,22588.0
2022-05-24 14:45:00,68.27,68.37,68.19,68.25,21990.0,61.3422,61.4321,61.2704,61.3243,21990.0
2022-05-24 14:50:00,68.25,68.25,68.03,68.03,22109.0,61.3243,61.3243,61.1266,61.1266,22109.0
2022-05-24 14:55:00,68.02,68.23,67.98,68.2,31034.0,61.1176,61.3063,61.0817,61.2793,31034.0
2022-05-24 15:00:00,68.19,68.41,68.16,68.41,48455.0,61.2704,61.468,61.2434,61.468,48455.0
2022-05-24 15:05:00,68.4,68.48,68.38,68.48,24418.0,61.459,61.5309,61.4411,61.5309,24418.0
2022-05-24 15:10:00,68.49,68.6,68.44,68.59,35829.0,61.5399,61.6387,61.495,61.6298,35829.0
2022-05-24 15:15:00,68.59,68.64,68.56,68.59,34130.0,61.6298,61.6747,61.6028,61.6298,34130.0
2022-05-24 15:20:00,68.6,68.72,68.51,68.69,38192.0,61.6387,61.7466,61.5579,61.7196,38192.0
2022-05-24 15:25:00,68.7,68.83,68.65,68.83,38103.0,61.7286,61.8454,61.6837,61.8454,38103.0
2022-05-24 15:30:00,68.84,68.96,68.82,68.92,69563.0,61.8544,61.9622,61.8364,61.9263,69563.0
2022-05-24 15:35:00,68.92,69.08,68.92,69.0,70232.0,61.9263,62.07,61.9263,61.9982,70232.0
2022-05-24 15:40:00,69.01,69.03,68.89,68.89,71921.0,62.0071,62.0251,61.8993,61.8993,71921.0
2022-05-24 15:45:00,68.89,69.03,68.88,69.01,83102.0,61.8993,62.0251,61.8903,62.0071,83102.0
2022-05-24 15:50:00,69.01,69.07,68.83,68.85,182105.0,62.0071,62.0611,61.8454,61.8634,182105.0
2022-05-24 15:55:00,68.86,69.07,68.81,69.05,356885.0,61.8724,62.0611,61.8274,62.0431,356885.0
2022-05-25 09:30:00,68.17,68.8,68.17,68.67,159433.0,61.2524,61.8185,61.2524,61.7016,159433.0
2022-05-25 09:35:00,68.64,68.92,68.6,68.83,79566.0,61.6747,61.9263,61.6387,61.8454,79566.0
2022-05-25 09:40:00,68.83,68.97,68.81,68.88,51954.0,61.8454,61.9712,61.8274,61.8903,51954.0
2022-05-25 09:45:00,68.89,69.06,68.77,69.05,64233.0,61.8993,62.0521,61.7915,62.0431,64233.0
2022-05-25 09:50:00,69.06,69.21,68.99,69.08,56722.0,62.0521,62.1868,61.9892,62.07,56722.0
2022-05-25 09:55:00,69.08,69.1,68.95,68.96,80894.0,62.07,62.088,61.9532,61.9622,80894.0
2022-05-25 10:00:00,68.96,69.08,68.81,69.08,80038.0,61.9622,62.07,61.8274,62.07,80038.0
2022-05-25 10:05:00,69.08,69.1,68.79,68.86,62250.0,62.07,62.088,61.8095,61.8724,62250.0
2022-05-25 10:10:00,68.86,68.88,68.74,68.85,70477.0,61.8724,61.8903,61.7645,61.8634,70477.0
2022-05-25 10:15:00,68.87,68.89,68.77,68.77,61513.0,61.8813,61.8993,61.7915,61.7915,61513.0
2022-05-25 10:20:00,68.78,68.82,68.63,68.71,82296.0,61.8005,61.8364,61.6657,61.7376,82296.0
2022-05-25 10:25:00,68.72,68.77,68.53,68.58,44517.0,61.7466,61.7915,61.5759,61.6208,44517.0
2022-05-25 10:30:00,68.57,68.8,68.52,68.64,54504.0,61.6118,61.8185,61.5669,61.6747,54504.0
2022-05-25 10:35:00,68.65,68.71,68.54,68.54,65155.0,61.6837,61.7376,61.5848,61.5848,65155.0
2022-05-25 10:40:00,68.55,68.55,68.35,68.44,52351.0,61.5938,61.5938,61.4141,61.495,52351.0
2022-05-25 10:45:00,68.44,68.52,68.29,68.49,37450.0,61.495,61.5669,61.3602,61.5399,37450.0
2022-05-25 10:50:00,68.49,68.57,68.48,68.51,41948.0,61.5399,61.6118,61.5309,61.5579,41948.0
2022-05-25 10:55:00,68.51,68.59,68.35,68.41,22641.0,61.5579,61.6298,61.4141,61.468,22641.0
2022-05-25 11:00:00,68.41,68.57,68.41,68.51,31978.0,61.468,61.6118,61.468,61.5579,31978.0
2022-05-25 11:05:00,68.5,68.78,68.41,68.67,80333.0,61.5489,61.8005,61.468,61.7016,80333.0
2022-05-25 11:10:00,68.69,68.82,68.66,68.79,48977.0,61.7196,61.8364,61.6927,61.8095,48977.0
2022-05-25 11:15:00,68.8,68.97,68.79,68.91,47420.0,61.8185,61.9712,61.8095,61.9173,47420.0
2022-05-25 11:20:00,68.9,68.97,68.85,68.91,36689.0,61.9083,61.9712,61.8634,61.9173,36689.0
2022-05-25 11:25:00,68.91,69.02,68.88,68.96,66236.0,61.9173,62.0161,61.8903,61.9622,66236.0
2022-05-25 11:30:00,68.96,69.0,68.89,69.0,30386.0,61.9622,61.9982,61.8993,61.9982,30386.0
2022-05-25 11:35:00,69.02,69.05,68.53,68.62,36016.0,62.0161,62.0431,61.5759,61.6567,36016.0
2022-05-25 11:40:00,68.61,68.63,68.5,68.59,27497.0,61.6477,61.6657,61.5489,61.6298,27497.0
2022-05-25 11:45:00,68.58,68.72,68.55,68.69,36683.0,61.6208,61.7466,61.5938,61.7196,36683.0
2022-05-25 11:50:00,68.7,68.71,68.46,68.6,35615.0,61.7286,61.7376,61.513,61.6387,35615.0
2022-05-25 11:55:00,68.61,68.68,68.61,68.64,21928.0,61.6477,61.7106,61.6477,61.6747,21928.0
2022-05-25 12:00:00,68.64,68.77,68.64,68.67,17828.0,61.6747,61.7915,61.6747,61.7016,17828.0
2022-05-25 12:05:00,68.68,68.72,68.55,68.59,24785.0,61.7106,61.7466,61.5938,61.6298,24785.0
2022-05-25 12:10:00,68.58,68.67,68.54,68.54,15296.0,61.6208,61.7016,61.5848,61.5848,15296.0
2022-05-25 12:15:00,68.55,68.55,68.35,68.39,22528.0,61.5938,61.5938,61.4141,61.4501,22528.0
2022-05-25 12:20:00,68.37,68.58,68.36,68.53,50069.0,61.4321,61.6208,61.4231,61.5759,50069.0
2022-05-25 12:25:00,68.56,68.67,68.55,68.61,34753.0,61.6028,61.7016,61.5938,61.6477,34753.0
2022-05-25 12:30:00,68.62,68.84,68.62,68.83,31244.0,61.6567,61.8544,61.6567,61.8454,31244.0
2022-05-25 12:35:00,68.84,68.84,68.66,68.71,37959.0,61.8544,61.8544,61.6927,61.7376,37959.0
2022-05-25 12:40:00,68.71,68.82,68.7,68.8,35384.0,61.7376,61.8364,61.7286,61.8185,35384.0
2022-05-25 12:45:00,68.81,68.88,68.78,68.84,23936.0,61.8274,61.8903,61.8005,61.8544,23936.0
2022-05-25 12:50:00,68.83,68.95,68.76,68.95,66195.0,61.8454,61.9532,61.7825,61.9532,66195.0
2022-05-25 12:55:00,68.91,69.13,68.9,69.1,66087.0,61.9173,62.115,61.9083,62.088,66087.0
2022-05-25 13:00:00,69.09,69.16,68.88,69.11,103395.0,62.079,62.1419,61.8903,62.097,103395.0
2022-05-25 13:05:00,69.11,69.26,69.11,69.2,101407.0,62.097,62.2318,62.097,62.1779,101407.0
2022-05-25 13:10:00,69.21,69.37,69.12,69.37,67197.0,62.1868,62.3306,62.106,62.3306,67197.0
2022-05-25 13:15:00,69.39,69.57,69.28,69.56,126419.0,62.3486,62.5103,62.2497,62.5013,126419.0
2022-05-25 13:20:00,69.57,69.67,69.44,69.54,62564.0,62.5103,62.6002,62.3935,62.4834,62564.0
2022-05-25 13:25:00,69.55,69.73,69.49,69.73,56472.0,62.4923,62.6541,62.4384,62.6541,56472.0
2022-05-25 13:30:00,69.71,69.77,69.51,69.55,493573.0,62.6361,62.69,62.4564,62.4923,493573.0
2022-05-25 13:35:00,69.55,69.65,69.48,69.63,61995.0,62.4923,62.5822,62.4294,62.5642,61995.0
2022-05-25 13:40:00,69.65,69.81,69.61,69.71,103592.0,62.5822,62.726,62.5463,62.6361,103592.0
2022-05-25 13:45:00,69.73,69.86,69.69,69.69,1210678.0,62.6541,62.7709,62.6181,62.6181,1210678.0
2022-05-25 13:50:00,69.69,69.7,69.43,69.58,59983.0,62.6181,62.6271,62.3845,62.5193,59983.0
2022-05-25 13:55:00,69.58,69.71,69.55,69.71,65864.0,62.5193,62.6361,62.4923,62.6361,65864.0
2022-05-25 14:00:00,69.71,70.08,69.7,69.82,133205.0,62.6361,62.9686,62.6271,62.7349,133205.0
2022-05-25 14:05:00,69.82,69.86,69.37,69.45,94122.0,62.7349,62.7709,62.3306,62.4025,94122.0
2022-05-25 14:10:00,69.47,69.71,69.42,69.51,65480.0,62.4205,62.6361,62.3755,62.4564,65480.0
2022-05-25 14:15:00,69.55,69.74,69.4,69.46,72284.0,62.4923,62.6631,62.3576,62.4115,72284.0
2022-05-25 14:20:00,69.45,69.53,69.35,69.42,38427.0,62.4025,62.4744,62.3126,62.3755,38427.0
2022-05-25 14:25:00,69.4,69.56,69.4,69.5,24362.0,62.3576,62.5013,62.3576,62.4474,24362.0
2022-05-25 14:30:00,69.51,69.55,69.46,69.51,33718.0,62.4564,62.4923,62.4115,62.4564,33718.0
2022-05-25 14:35:00,69.51,69.53,69.3,69.31,29651.0,62.4564,62.4744,62.2677,62.2767,29651.0
2022-05-25 14:40:00,69.32,69.42,69.23,69.34,34209.0,62.2857,62.3755,62.2048,62.3037,34209.0
2022-05-25 14:45:00,69.35,69.5,69.27,69.41,24788.0,62.3126,62.4474,62.2408,62.3666,24788.0
2022-05-25 14:50:00,69.42,69.5,69.37,69.38,33266.0,62.3755,62.4474,62.3306,62.3396,33266.0
2022-05-25 14:55:00,69.37,69.39,69.24,69.31,31005.0,62.3306,62.3486,62.2138,62.2767,31005.0
2022-05-25 15:00:00,69.34,69.48,69.29,69.46,42530.0,62.3037,62.4294,62.2587,62.4115,42530.0
2022-05-25 15:05:00,69.45,69.64,69.42,69.55,28146.0,62.4025,62.5732,62.3755,62.4923,28146.0
2022-05-25 15:10:00,69.55,69.58,69.5,69.55,32395.0,62.4923,62.5193,62.4474,62.4923,32395.0
2022-05-25 15:15:00,69.56,69.57,69.32,69.41,39944.0,62.5013,62.5103,62.2857,62.3666,39944.0
2022-05-25 15:20:00,69.42,69.53,69.42,69.5,24974.0,62.3755,62.4744,62.3755,62.4474,24974.0
2022-05-25 15:25:00,69.49,69.55,69.48,69.5,29395.0,62.4384,62.4923,62.4294,62.4474,29395.0
2022-05-25 15:30:00,69.5,69.57,69.44,69.44,73883.0,62.4474,62.5103,62.3935,62.3935,73883.0
2022-05-25 15:35:00,69.45,69.47,69.33,69.42,54620.0,62.4025,62.4205,62.2947,62.3755,54620.0
2022-05-25 15:40:00,69.42,69.62,69.36,69.62,85345.0,62.3755,62.5552,62.3216,62.5552,85345.0
2022-05-25 15:45:00,69.61,69.61,69.51,69.54,75429.0,62.5463,62.5463,62.4564,62.4834,75429.0
2022-05-25 15:50:00,69.53,69.58,69.4,69.54,135051.0,62.4744,62.5193,62.3576,62.4834,135051.0
2022-05-25 15:55:00,69.53,69.66,69.49,69.56,411031.0,62.4744,62.5912,62.4384,62.5013,411031.0
2022-05-26 09:30:00,69.5,69.6,69.26,69.5,68650.0,62.4474,62.5373,62.2318,62.4474,68650.0
2022-05-26 09:35:00,69.5,70.09,69.39,70.07,38339.0,62.4474,62.9775,62.3486,62.9596,38339.0
2022-05-26 09:40:00,70.08,70.08,69.63,69.78,25644.0,62.9686,62.9686,62.5642,62.699,25644.0
2022-05-26 09:45:00,69.78,70.16,69.74,70.07,54169.0,62.699,63.0404,62.6631,62.9596,54169.0
2022-05-26 09:50:00,70.06,70.07,69.92,70.0,29324.0,62.9506,62.9596,62.8248,62.8967,29324.0
2022-05-26 09:55:00,70.02,70.07,69.77,69.78,40108.0,62.9147,62.9596,62.69,62.699,40108.0
2022-05-26 10:00:00,69.76,69.8,69.59,69.66,40065.0,62.681,62.717,62.5283,62.5912,40065.0
2022-05-26 10:05:00,69.64,69.75,69.47,69.51,25066.0,62.5732,62.6721,62.4205,62.4564,25066.0
2022-05-26 10:10:00,69.53,69.72,69.49,69.67,41767.0,62.4744,62.6451,62.4384,62.6002,41767.0
2022-05-26 10:15:00,69.69,69.73,69.61,69.66,31726.0,62.6181,62.6541,62.5463,62.5912,31726.0
2022-05-26 10:20:00,69.64,69.71,69.49,69.71,35950.0,62.5732,62.6361,62.4384,62.6361,35950.0
2022-05-26 10:25:00,69.72,69.81,69.61,69.64,26100.0,62.6451,62.726,62.5463,62.5732,26100.0
2022-05-26 10:30:00,69.64,69.79,69.64,69.75,32677.0,62.5732,62.708,62.5732,62.6721,32677.0
2022-05-26 10:35:00,69.75,69.75,69.6,69.63,27526.0,62.6721,62.6721,62.5373,62.5642,27526.0
2022-05-26 10:40:00,69.63,69.67,69.6,69.62,23919.0,62.5642,62.6002,62.5373,62.5552,23919.0
2022-05-26 10:45:00,69.61,69.66,69.6,69.61,18616.0,62.5463,62.5912,62.5373,62.5463,18616.0
2022-05-26 10:50:00,69.62,69.63,69.38,69.41,22781.0,62.5552,62.5642,62.3396,62.3666,22781.0
2022-05-26 10:55:00,69.39,69.39,69.22,69.3,24792.0,62.3486,62.3486,62.1958,62.2677,24792.0
2022-05-26 11:00:00,69.31,69.53,69.29,69.39,43588.0,62.2767,62.4744,62.2587,62.3486,43588.0
2022-05-26 11:05:00,69.38,69.44,69.32,69.41,32842.0,62.3396,62.3935,62.2857,62.3666,32842.0
2022-05-26 11:10:00,69.39,69.41,69.18,69.21,23854.0,62.3486,62.3666,62.1599,62.1868,23854.0
2022-05-26 11:15:00,69.22,69.25,69.11,69.21,20850.0,62.1958,62.2228,62.097,62.1868,20850.0
2022-05-26 11:20:00,69.19,69.37,69.18,69.3,32840.0,62.1689,62.3306,62.1599,62.2677,32840.0
2022-05-26 11:25:00,69.3,69.37,69.25,69.36,24559.0,62.2677,62.3306,62.2228,62.3216,24559.0
2022-05-26 11:30:00,69.36,69.45,69.32,69.36,33827.0,62.3216,62.4025,62.2857,62.3216,33827.0
2022-05-26 11:35:00,69.36,69.37,69.16,69.17,24355.0,62.3216,62.3306,62.1419,62.1509,24355.0
2022-05-26 11:40:00,69.17,69.21,69.13,69.2,41409.0,62.1509,62.1868,62.115,62.1779,41409.0
2022-05-26 11:45:00,69.2,69.22,69.01,69.03,18939.0,62.1779,62.1958,62.0071,62.0251,18939.0
2022-05-26 11:50:00,69.03,69.1,69.01,69.07,24019.0,62.0251,62.088,62.0071,62.0611,24019.0
2022-05-26 11:55:00,69.07,69.13,69.04,69.06,35724.0,62.0611,62.115,62.0341,62.0521,35724.0
2022-05-26 12:00:00,69.06,69.14,69.02,69.02,39006.0,62.0521,62.124,62.0161,62.0161,39006.0
2022-05-26 12:05:00,69.02,69.09,68.94,69.0,65608.0,62.0161,62.079,61.9442,61.9982,65608.0
2022-05-26 12:10:00,68.98,69.06,68.95,68.95,20460.0,61.9802,62.0521,61.9532,61.9532,20460.0
2022-05-26 12:15:00,68.94,68.94,68.86,68.87,15985.0,61.9442,61.9442,61.8724,61.8813,15985.0
2022-05-26 12:20:00,68.87,68.87,68.71,68.77,33718.0,61.8813,61.8813,61.7376,61.7915,33718.0
2022-05-26 12:25:00,68.76,68.79,68.67,68.73,34443.0,61.7825,61.8095,61.7016,61.7556,34443.0
2022-05-26 12:30:00,68.73,69.0,68.72,68.97,23688.0,61.7556,61.9982,61.7466,61.9712,23688.0
2022-05-26 12:35:00,68.96,69.01,68.92,68.95,29996.0,61.9622,62.0071,61.9263,61.9532,29996.0
2022-05-26 12:40:00,68.95,69.0,68.85,68.86,18923.0,61.9532,61.9982,61.8634,61.8724,18923.0
2022-05-26 12:45:00,68.86,68.91,68.76,68.78,28370.0,61.8724,61.9173,61.7825,61.8005,28370.0
2022-05-26 12:50:00,68.79,68.96,68.79,68.95,17804.0,61.8095,61.9622,61.8095,61.9532,17804.0
2022-05-26 12:55:00,68.95,69.01,68.95,69.0,35098.0,61.9532,62.0071,61.9532,61.9982,35098.0
2022-05-26 13:00:00,69.01,69.13,69.0,69.12,21120.0,62.0071,62.115,61.9982,62.106,21120.0
2022-05-26 13:05:00,69.12,69.17,69.1,69.17,18149.0,62.106,62.1509,62.088,62.1509,18149.0
2022-05-26 13:10:00,69.17,69.18,69.1,69.13,24133.0,62.1509,62.1599,62.088,62.115,24133.0
2022-05-26 13:15:00,69.13,69.14,69.1,69.11,21508.0,62.115,62.124,62.088,62.097,21508.0
2022-05-26 13:20:00,69.11,69.12,68.78,68.78,46439.0,62.097,62.106,61.8005,61.8005,46439.0
2022-05-26 13:25:00,68.75,68.83,68.7,68.71,25420.0,61.7735,61.8454,61.7286,61.7376,25420.0
2022-05-26 13:30:00,68.72,68.78,68.64,68.76,28247.0,61.7466,61.8005,61.6747,61.7825,28247.0
2022-05-26 13:35:00,68.75,68.76,68.56,68.59,22506.0,61.7735,61.7825,61.6028,61.6298,22506.0
2022-05-26 13:40:00,68.6,68.72,68.58,68.72,22125.0,61.6387,61.7466,61.6208,61.7466,22125.0
2022-05-26 13:45:00,68.71,68.71,68.57,68.62,18620.0,61.7376,61.7376,61.6118,61.6567,18620.0
2022-05-26 13:50:00,68.6,68.62,68.47,68.48,27030.0,61.6387,61.6567,61.5219,61.5309,27030.0
2022-05-26 13:55:00,68.47,68.54,68.46,68.51,22117.0,61.5219,61.5848,61.513,61.5579,22117.0
2022-05-26 14:00:00,68.5,68.61,68.47,68.53,37677.0,61.5489,61.6477,61.5219,61.5759,37677.0
2022-05-26 14:05:00,68.52,68.54,68.45,68.5,33362.0,61.5669,61.5848,61.504,61.5489,33362.0
2022-05-26 14:10:00,68.49,68.54,68.49,68.51,30378.0,61.5399,61.5848,61.5399,61.5579,30378.0
2022-05-26 14:15:00,68.5,68.58,68.49,68.56,30965.0,61.5489,61.6208,61.5399,61.6028,30965.0
2022-05-26 14:20:00,68.58,68.63,68.58,68.61,27672.0,61.6208,61.6657,61.6208,61.6477,27672.0
2022-05-26 14:25:00,68.61,68.62,68.51,68.53,31988.0,61.6477,61.6567,61.5579,61.5759,31988.0
2022-05-26 14:30:00,68.53,68.62,68.52,68.6,29504.0,61.5759,61.6567,61.5669,61.6387,29504.0
2022-05-26 14:35:00,68.6,68.68,68.59,68.61,27862.0,61.6387,61.7106,61.6298,61.6477,27862.0
2022-05-26 14:40:00,68.62,68.69,68.58,68.65,51520.0,61.6567,61.7196,61.6208,61.6837,51520.0
2022-05-26 14:45:00,68.65,68.75,68.63,68.73,17766.0,61.6837,61.7735,61.6657,61.7556,17766.0
2022-05-26 14:50:00,68.73,68.76,68.68,68.68,31549.0,61.7556,61.7825,61.7106,61.7106,31549.0
2022-05-26 14:55:00,68.69,68.8,68.68,68.75,37002.0,61.7196,61.8185,61.7106,61.7735,37002.0
2022-05-26 15:00:00,68.75,68.86,68.74,68.85,25841.0,61.7735,61.8724,61.7645,61.8634,25841.0
2022-05-26 15:05:00,68.85,69.01,68.85,69.01,31065.0,61.8634,62.0071,61.8634,62.0071,31065.0
2022-05-26 15:10:00,69.01,69.03,68.94,68.95,30619.0,62.0071,62.0251,61.9442,61.9532,30619.0
2022-05-26 15:15:00,68.95,68.99,68.92,68.97,57855.0,61.9532,61.9892,61.9263,61.9712,57855.0
2022-05-26 15:20:00,68.96,69.04,68.94,68.98,60813.0,61.9622,62.0341,61.9442,61.9802,60813.0
2022-05-26 15:25:00,68.98,69.05,68.97,68.97,53972.0,61.9802,62.0431,61.9712,61.9712,53972.0
2022-05-26 15:30:00,68.97,69.01,68.94,68.98,61955.0,61.9712,62.0071,61.9442,61.9802,61955.0
2022-05-26 15:35:00,68.98,69.02,68.94,68.98,84260.0,61.9802,62.0161,61.9442,61.9802,84260.0
2022-05-26 15:40:00,68.98,69.05,68.94,69.05,94277.0,61.9802,62.0431,61.9442,62.0431,94277.0
2022-05-26 15:45:00,69.04,69.06,68.96,68.96,161045.0,62.0341,62.0521,61.9622,61.9622,161045.0
2022-05-26 15:50:00,68.97,69.03,68.83,68.84,184042.0,61.9712,62.0251,61.8454,61.8544,184042.0
2022-05-26 15:55:00,68.85,68.88,68.67,68.72,351101.0,61.8634,61.8903,61.7016,61.7466,351101.0
2022-05-27 09:30:00,69.63,69.67,69.2,69.37,163848.0,62.5642,62.6002,62.1779,62.3306,163848.0
2022-05-27 09:35:00,69.4,69.41,68.83,68.98,56756.0,62.3576,62.3666,61.8454,61.9802,56756.0
2022-05-27 09:40:00,68.99,69.1,68.5,68.53,61640.0,61.9892,62.088,61.5489,61.5759,61640.0
2022-05-27 09:45:00,68.5,68.53,68.27,68.43,88192.0,61.5489,61.5759,61.3422,61.486,88192.0
2022-05-27 09:50:00,68.44,68.84,68.43,68.79,39218.0,61.495,61.8544,61.486,61.8095,39218.0
2022-05-27 09:55:00,68.77,68.99,68.77,68.96,49305.0,61.7915,61.9892,61.7915,61.9622,49305.0
2022-05-27 10:00:00,68.96,68.96,68.52,68.54,42731.0,61.9622,61.9622,61.5669,61.5848,42731.0
2022-05-27 10:05:00,68.53,68.56,68.35,68.41,51974.0,61.5759,61.6028,61.4141,61.468,51974.0
2022-05-27 10:10:00,68.42,68.58,68.35,68.5,45860.0,61.477,61.6208,61.4141,61.5489,45860.0
2022-05-27 10:15:00,68.48,68.53,68.36,68.41,47951.0,61.5309,61.5759,61.4231,61.468,47951.0
2022-05-27 10:20:00,68.42,68.58,68.4,68.58,24825.0,61.477,61.6208,61.459,61.6208,24825.0
2022-05-27 10:25:00,68.6,68.69,68.55,68.57,21861.0,61.6387,61.7196,61.5938,61.6118,21861.0
2022-05-27 10:30:00,68.57,68.68,68.52,68.62,42804.0,61.6118,61.7106,61.5669,61.6567,42804.0
2022-05-27 10:35:00,68.61,68.74,68.56,68.59,44357.0,61.6477,61.7645,61.6028,61.6298,44357.0
2022-05-27 10:40:00,68.59,68.65,68.52,68.6,25211.0,61.6298,61.6837,61.5669,61.6387,25211.0
2022-05-27 10:45:00,68.6,68.71,68.57,68.68,29162.0,61.6387,61.7376,61.6118,61.7106,29162.0
2022-05-27 10:50:00,68.68,68.69,68.56,68.59,38329.0,61.7106,61.7196,61.6028,61.6298,38329.0
2022-05-27 10:55:00,68.57,68.58,68.39,68.4,27887.0,61.6118,61.6208,61.4501,61.459,27887.0
2022-05-27 11:00:00,68.4,68.42,68.24,68.26,38691.0,61.459,61.477,61.3153,61.3332,38691.0
2022-05-27 11:05:00,68.25,68.33,68.19,68.3,30715.0,61.3243,61.3961,61.2704,61.3692,30715.0
2022-05-27 11:10:00,68.3,68.34,68.24,68.3,25111.0,61.3692,61.4051,61.3153,61.3692,25111.0
2022-05-27 11:15:00,68.31,68.33,68.24,68.24,27500.0,61.3782,61.3961,61.3153,61.3153,27500.0
2022-05-27 11:20:00,68.25,68.25,68.08,68.09,40473.0,61.3243,61.3243,61.1715,61.1805,40473.0
2022-05-27 11:25:00,68.09,68.19,68.09,68.1,46858.0,61.1805,61.2704,61.1805,61.1895,46858.0
2022-05-27 11:30:00,68.1,68.18,68.02,68.1,65057.0,61.1895,61.2614,61.1176,61.1895,65057.0
2022-05-27 11:35:00,68.09,68.14,68.08,68.1,28273.0,61.1805,61.2254,61.1715,61.1895,28273.0
2022-05-27 11:40:00,68.1,68.14,68.02,68.11,29410.0,61.1895,61.2254,61.1176,61.1985,29410.0
2022-05-27 11:45:00,68.14,68.23,68.06,68.23,24209.0,61.2254,61.3063,61.1535,61.3063,24209.0
2022-05-27 11:50:00,68.22,68.26,68.16,68.17,27504.0,61.2973,61.3332,61.2434,61.2524,27504.0
2022-05-27 11:55:00,68.19,68.28,68.18,68.23,24532.0,61.2704,61.3512,61.2614,61.3063,24532.0
2022-05-27 12:00:00,68.23,68.38,68.22,68.36,25138.0,61.3063,61.4411,61.2973,61.4231,25138.0
2022-05-27 12:05:00,68.37,68.38,68.27,68.31,29276.0,61.4321,61.4411,61.3422,61.3782,29276.0
2022-05-27 12:10:00,68.32,68.36,68.19,68.19,23173.0,61.3872,61.4231,61.2704,61.2704,23173.0
2022-05-27 12:15:00,68.19,68.23,68.12,68.18,12810.0,61.2704,61.3063,61.2075,61.2614,12810.0
2022-05-27 12:20:00,68.16,68.18,68.02,68.03,22902.0,61.2434,61.2614,61.1176,61.1266,22902.0
2022-05-27 12:25:00,68.01,68.23,67.99,68.21,58262.0,61.1086,61.3063,61.0906,61.2883,58262.0
2022-05-27 12:30:00,68.2,68.25,68.18,68.23,20812.0,61.2793,61.3243,61.2614,61.3063,20812.0
2022-05-27 12:35:00,68.23,68.25,68.16,68.23,16860.0,61.3063,61.3243,61.2434,61.3063,16860.0
2022-05-27 12:40:00,68.22,68.22,68.12,68.15,11525.0,61.2973,61.2973,61.2075,61.2344,11525.0
2022-05-27 12:45:00,68.16,68.22,68.14,68.21,17131.0,61.2434,61.2973,61.2254,61.2883,17131.0
2022-05-27 12:50:00,68.2,68.22,68.1,68.11,14420.0,61.2793,61.2973,61.1895,61.1985,14420.0
2022-05-27 12:55:00,68.12,68.22,68.07,68.22,23813.0,61.2075,61.2973,61.1625,61.2973,23813.0
2022-05-27 13:00:00,68.21,68.31,68.21,68.31,18040.0,61.2883,61.3782,61.2883,61.3782,18040.0
2022-05-27 13:05:00,68.31,68.31,68.21,68.3,16114.0,61.3782,61.3782,61.2883,61.3692,16114.0
2022-05-27 13:10:00,68.3,68.35,68.26,68.32,24450.0,61.3692,61.4141,61.3332,61.3872,24450.0
2022-05-27 13:15:00,68.33,68.34,68.22,68.22,29800.0,61.3961,61.4051,61.2973,61.2973,29800.0
2022-05-27 13:20:00,68.2,68.22,68.14,68.22,23886.0,61.2793,61.2973,61.2254,61.2973,23886.0
2022-05-27 13:25:00,68.2,68.2,68.11,68.16,19379.0,61.2793,61.2793,61.1985,61.2434,19379.0
2022-05-27 13:30:00,68.17,68.18,68.09,68.15,25567.0,61.2524,61.2614,61.1805,61.2344,25567.0
2022-05-27 13:35:00,68.15,68.16,68.06,68.09,21244.0,61.2344,61.2434,61.1535,61.1805,21244.0
2022-05-27 13:40:00,68.06,68.12,68.05,68.12,27936.0,61.1535,61.2075,61.1446,61.2075,27936.0
2022-05-27 13:45:00,68.12,68.17,68.03,68.08,20824.0,61.2075,61.2524,61.1266,61.1715,20824.0
2022-05-27 13:50:00,68.11,68.15,68.09,68.13,14644.0,61.1985,61.2344,61.1805,61.2164,14644.0
2022-05-27 13:55:00,68.12,68.23,68.12,68.21,21864.0,61.2075,61.3063,61.2075,61.2883,21864.0
2022-05-27 14:00:00,68.2,68.29,68.18,68.26,13201.0,61.2793,61.3602,61.2614,61.3332,13201.0
2022-05-27 14:05:00,68.25,68.25,68.18,68.25,15022.0,61.3243,61.3243,61.2614,61.3243,15022.0
2022-05-27 14:10:00,68.24,68.34,68.24,68.31,17193.0,61.3153,61.4051,61.3153,61.3782,17193.0
2022-05-27 14:15:00,68.31,68.32,68.21,68.24,22465.0,61.3782,61.3872,61.2883,61.3153,22465.0
2022-05-27 14:20:00,68.23,68.26,68.16,68.24,20595.0,61.3063,61.3332,61.2434,61.3153,20595.0
2022-05-27 14:25:00,68.24,68.26,68.18,68.21,19685.0,61.3153,61.3332,61.2614,61.2883,19685.0
2022-05-27 14:30:00,68.22,68.23,68.11,68.13,19727.0,61.2973,61.3063,61.1985,61.2164,19727.0
2022-05-27 14:35:00,68.13,68.13,68.06,68.1,19323.0,61.2164,61.2164,61.1535,61.1895,19323.0
2022-05-27 14:40:00,68.08,68.1,68.01,68.05,34460.0,61.1715,61.1895,61.1086,61.1446,34460.0
2022-05-27 14:45:00,68.05,68.2,68.05,68.15,24044.0,61.1446,61.2793,61.1446,61.2344,24044.0
2022-05-27 14:50:00,68.13,68.18,68.08,68.11,14950.0,61.2164,61.2614,61.1715,61.1985,14950.0
2022-05-27 14:55:00,68.11,68.19,68.08,68.15,16726.0,61.1985,61.2704,61.1715,61.2344,16726.0
2022-05-27 15:00:00,68.14,68.28,68.13,68.26,20399.0,61.2254,61.3512,61.2164,61.3332,20399.0
2022-05-27 15:05:00,68.25,68.36,68.24,68.35,28954.0,61.3243,61.4231,61.3153,61.4141,28954.0
2022-05-27 15:10:00,68.33,68.47,68.3,68.47,19683.0,61.3961,61.5219,61.3692,61.5219,19683.0
2022-05-27 15:15:00,68.47,68.52,68.44,68.5,25702.0,61.5219,61.5669,61.495,61.5489,25702.0
2022-05-27 15:20:00,68.5,68.5,68.39,68.45,51574.0,61.5489,61.5489,61.4501,61.504,51574.0
2022-05-27 15:25:00,68.45,68.59,68.45,68.58,24630.0,61.504,61.6298,61.504,61.6208,24630.0
2022-05-27 15:30:00,68.58,68.63,68.55,68.57,42374.0,61.6208,61.6657,61.5938,61.6118,42374.0
2022-05-27 15:35:00,68.58,68.62,68.49,68.61,38968.0,61.6208,61.6567,61.5399,61.6477,38968.0
2022-05-27 15:40:00,68.6,68.64,68.59,68.63,47299.0,61.6387,61.6747,61.6298,61.6657,47299.0
2022-05-27 15:45:00,68.64,68.64,68.53,68.55,48088.0,61.6747,61.6747,61.5759,61.5938,48088.0
2022-05-27 15:50:00,68.56,68.62,68.44,68.49,105463.0,61.6028,61.6567,61.495,61.5399,105463.0
2022-05-27 15:55:00,68.5,68.72,68.5,68.71,226681.0,61.5489,61.7466,61.5489,61.7376,226681.0
2022-05-31 09:30:00,68.95,69.88,68.85,69.34,335453.0,61.9532,62.7889,61.8634,62.3037,335453.0
2022-05-31 09:35:00,69.33,69.48,69.05,69.22,94537.0,62.2947,62.4294,62.0431,62.1958,94537.0
2022-05-31 09:40:00,69.25,69.33,69.1,69.18,55095.0,62.2228,62.2947,62.088,62.1599,55095.0
2022-05-31 09:45:00,69.17,69.2,68.75,69.03,100456.0,62.1509,62.1779,61.7735,62.0251,100456.0
2022-05-31 09:50:00,69.05,69.25,69.03,69.11,57197.0,62.0431,62.2228,62.0251,62.097,57197.0
2022-05-31 09:55:00,69.11,69.13,68.86,68.89,34619.0,62.097,62.115,61.8724,61.8993,34619.0
2022-05-31 10:00:00,68.88,69.05,68.77,68.9,73853.0,61.8903,62.0431,61.7915,61.9083,73853.0
2022-05-31 10:05:00,68.89,68.97,68.65,68.85,47604.0,61.8993,61.9712,61.6837,61.8634,47604.0
2022-05-31 10:10:00,68.84,68.89,68.7,68.88,32580.0,61.8544,61.8993,61.7286,61.8903,32580.0
2022-05-31 10:15:00,68.9,68.97,68.69,68.81,43743.0,61.9083,61.9712,61.7196,61.8274,43743.0
2022-05-31 10:20:00,68.82,68.86,68.64,68.68,41467.0,61.8364,61.8724,61.6747,61.7106,41467.0
2022-05-31 10:25:00,68.66,68.66,68.51,68.53,52930.0,61.6927,61.6927,61.5579,61.5759,52930.0
2022-05-31 10:30:00,68.51,68.69,68.5,68.6,39786.0,61.5579,61.7196,61.5489,61.6387,39786.0
2022-05-31 10:35:00,68.6,68.65,68.51,68.65,45247.0,61.6387,61.6837,61.5579,61.6837,45247.0
2022-05-31 10:40:00,68.66,68.7,68.48,68.58,30428.0,61.6927,61.7286,61.5309,61.6208,30428.0
2022-05-31 10:45:00,68.58,68.62,68.48,68.5,20986.0,61.6208,61.6567,61.5309,61.5489,20986.0
2022-05-31 10:50:00,68.53,68.66,68.47,68.66,22463.0,61.5759,61.6927,61.5219,61.6927,22463.0
2022-05-31 10:55:00,68.66,68.86,68.65,68.8,39759.0,61.6927,61.8724,61.6837,61.8185,39759.0
2022-05-31 11:00:00,68.75,68.87,68.73,68.75,20736.0,61.7735,61.8813,61.7556,61.7735,20736.0
2022-05-31 11:05:00,68.72,68.74,68.5,68.53,27943.0,61.7466,61.7645,61.5489,61.5759,27943.0
2022-05-31 11:10:00,68.52,68.53,68.32,68.32,26704.0,61.5669,61.5759,61.3872,61.3872,26704.0
2022-05-31 11:15:00,68.3,68.35,68.13,68.15,25514.0,61.3692,61.4141,61.2164,61.2344,25514.0
2022-05-31 11:20:00,68.14,68.19,68.09,68.14,30637.0,61.2254,61.2704,61.1805,61.2254,30637.0
2022-05-31 11:25:00,68.13,68.13,68.06,68.09,23329.0,61.2164,61.2164,61.1535,61.1805,23329.0
2022-05-31 11:30:00,68.08,68.12,68.01,68.01,19526.0,61.1715,61.2075,61.1086,61.1086,19526.0
2022-05-31 11:35:00,68.01,68.04,67.93,68.03,58525.0,61.1086,61.1356,61.0367,61.1266,58525.0
2022-05-31 11:40:00,68.05,68.11,67.99,68.03,18580.0,61.1446,61.1985,61.0906,61.1266,18580.0
2022-05-31 11:45:00,68.03,68.12,68.03,68.1,17795.0,61.1266,61.2075,61.1266,61.1895,17795.0
2022-05-31 11:50:00,68.1,68.26,68.02,68.22,23319.0,61.1895,61.3332,61.1176,61.2973,23319.0
2022-05-31 11:55:00,68.23,68.28,68.19,68.23,17392.0,61.3063,61.3512,61.2704,61.3063,17392.0
2022-05-31 12:00:00,68.24,68.36,68.24,68.33,18169.0,61.3153,61.4231,61.3153,61.3961,18169.0
2022-05-31 12:05:00,68.33,68.33,68.19,68.22,16990.0,61.3961,61.3961,61.2704,61.2973,16990.0
2022-05-31 12:10:00,68.22,68.34,68.21,68.28,34302.0,61.2973,61.4051,61.2883,61.3512,34302.0
2022-05-31 12:15:00,68.26,68.28,68.21,68.21,17426.0,61.3332,61.3512,61.2883,61.2883,17426.0
2022-05-31 12:20:00,68.23,68.23,68.06,68.15,14160.0,61.3063,61.3063,61.1535,61.2344,14160.0
2022-05-31 12:25:00,68.16,68.26,68.15,68.22,11474.0,61.2434,61.3332,61.2344,61.2973,11474.0
2022-05-31 12:30:00,68.22,68.32,68.16,68.32,16602.0,61.2973,61.3872,61.2434,61.3872,16602.0
2022-05-31 12:35:00,68.31,68.37,68.26,68.35,20681.0,61.3782,61.4321,61.3332,61.4141,20681.0
2022-05-31 12:40:00,68.35,68.39,68.27,68.29,39658.0,61.4141,61.4501,61.3422,61.3602,39658.0
2022-05-31 12:45:00,68.33,68.35,68.19,68.2,16194.0,61.3961,61.4141,61.2704,61.2793,16194.0
2022-05-31 12:50:00,68.2,68.33,68.18,68.31,16775.0,61.2793,61.3961,61.2614,61.3782,16775.0
2022-05-31 12:55:00,68.33,68.33,68.21,68.24,14917.0,61.3961,61.3961,61.2883,61.3153,14917.0
2022-05-31 13:00:00,68.27,68.3,68.13,68.16,16705.0,61.3422,61.3692,61.2164,61.2434,16705.0
2022-05-31 13:05:00,68.12,68.26,68.09,68.19,21620.0,61.2075,61.3332,61.1805,61.2704,21620.0
2022-05-31 13:10:00,68.19,68.22,68.11,68.13,15739.0,61.2704,61.2973,61.1985,61.2164,15739.0
2022-05-31 13:15:00,68.13,68.13,67.94,67.95,30549.0,61.2164,61.2164,61.0457,61.0547,30549.0
2022-05-31 13:20:00,67.96,68.01,67.95,67.98,27854.0,61.0637,61.1086,61.0547,61.0817,27854.0
2022-05-31 13:25:00,67.97,68.1,67.93,68.0,31811.0,61.0727,61.1895,61.0367,61.0996,31811.0
2022-05-31 13:30:00,68.0,68.06,67.91,68.04,45246.0,61.0996,61.1535,61.0188,61.1356,45246.0
2022-05-31 13:35:00,68.05,68.14,67.97,68.0,29731.0,61.1446,61.2254,61.0727,61.0996,29731.0
2022-05-31 13:40:00,68.0,68.06,67.97,68.03,16863.0,61.0996,61.1535,61.0727,61.1266,16863.0
2022-05-31 13:45:00,68.02,68.03,67.81,67.84,41711.0,61.1176,61.1266,60.9289,60.9559,41711.0
2022-05-31 13:50:00,67.83,67.97,67.82,67.94,23582.0,60.9469,61.0727,60.9379,61.0457,23582.0
2022-05-31 13:55:00,67.93,67.93,67.84,67.87,22709.0,61.0367,61.0367,60.9559,60.9828,22709.0
2022-05-31 14:00:00,67.86,67.95,67.82,67.89,31492.0,60.9738,61.0547,60.9379,61.0008,31492.0
2022-05-31 14:05:00,67.87,67.87,67.75,67.78,41723.0,60.9828,60.9828,60.875,60.902,41723.0
2022-05-31 14:10:00,67.79,67.82,67.74,67.77,47389.0,60.9109,60.9379,60.866,60.893,47389.0
2022-05-31 14:15:00,67.76,67.88,67.73,67.88,31941.0,60.884,60.9918,60.857,60.9918,31941.0
2022-05-31 14:20:00,67.88,67.88,67.81,67.83,26264.0,60.9918,60.9918,60.9289,60.9469,26264.0
2022-05-31 14:25:00,67.84,67.88,67.73,67.83,38385.0,60.9559,60.9918,60.857,60.9469,38385.0
2022-05-31 14:30:00,67.84,67.88,67.75,67.8,20616.0,60.9559,60.9918,60.875,60.9199,20616.0
2022-05-31 14:35:00,67.79,67.91,67.78,67.88,31604.0,60.9109,61.0188,60.902,60.9918,31604.0
2022-05-31 14:40:00,67.87,67.87,67.8,67.81,18841.0,60.9828,60.9828,60.9199,60.9289,18841.0
2022-05-31 14:45:00,67.79,67.79,67.64,67.7,35937.0,60.9109,60.9109,60.7762,60.8301,35937.0
2022-05-31 14:50:00,67.69,67.7,67.48,67.48,36765.0,60.8211,60.8301,60.6324,60.6324,36765.0
2022-05-31 14:55:00,67.47,67.51,67.4,67.47,33215.0,60.6234,60.6594,60.5605,60.6234,33215.0
2022-05-31 15:00:00,67.47,67.49,67.23,67.34,30903.0,60.6234,60.6414,60.4078,60.5066,30903.0
2022-05-31 15:05:00,67.32,67.41,67.27,67.4,22986.0,60.4886,60.5695,60.4437,60.5605,22986.0
2022-05-31 15:10:00,67.39,67.41,67.26,67.37,29224.0,60.5515,60.5695,60.4347,60.5336,29224.0
2022-05-31 15:15:00,67.39,67.5,67.34,67.34,38352.0,60.5515,60.6504,60.5066,60.5066,38352.0
2022-05-31 15:20:00,67.35,67.54,67.35,67.52,39765.0,60.5156,60.6863,60.5156,60.6683,39765.0
2022-05-31 15:25:00,67.51,67.53,67.41,67.45,47366.0,60.6594,60.6773,60.5695,60.6054,47366.0
2022-05-31 15:30:00,67.46,67.66,67.46,67.6,50538.0,60.6144,60.7941,60.6144,60.7402,50538.0
2022-05-31 15:35:00,67.59,67.83,67.56,67.82,92270.0,60.7312,60.9469,60.7043,60.9379,92270.0
2022-05-31 15:40:00,67.82,67.87,67.72,67.72,80540.0,60.9379,60.9828,60.848,60.848,80540.0
2022-05-31 15:45:00,67.71,67.76,67.65,67.69,94299.0,60.8391,60.884,60.7852,60.8211,94299.0
2022-05-31 15:50:00,67.69,67.84,67.62,67.78,200474.0,60.8211,60.9559,60.7582,60.902,200474.0
2022-05-31 15:55:00,67.78,67.94,67.73,67.85,559482.0,60.902,61.0457,60.857,60.9649,559482.0
2022-06-01 09:30:00,67.99,67.99,67.31,67.69,205356.0,61.5901,61.5901,60.9741,61.3184,205356.0
2022-06-01 09:35:00,67.69,67.81,67.26,67.27,85038.0,61.3184,61.4271,60.9288,60.9379,85038.0
2022-06-01 09:40:00,67.26,67.32,66.87,66.93,57112.0,60.9288,60.9832,60.5756,60.6299,57112.0
2022-06-01 09:45:00,66.94,67.17,66.93,67.04,50594.0,60.639,60.8473,60.6299,60.7295,50594.0
2022-06-01 09:50:00,67.1,67.11,66.98,67.09,30749.0,60.7839,60.793,60.6752,60.7748,30749.0
2022-06-01 09:55:00,67.07,67.12,66.85,66.93,28361.0,60.7567,60.802,60.5574,60.6299,28361.0
2022-06-01 10:00:00,66.94,67.02,66.71,66.77,47177.0,60.639,60.7114,60.4306,60.485,47177.0
2022-06-01 10:05:00,66.75,66.85,66.63,66.76,37021.0,60.4668,60.5574,60.3581,60.4759,37021.0
2022-06-01 10:10:00,66.73,66.92,66.68,66.91,24291.0,60.4487,60.6208,60.4034,60.6118,24291.0
2022-06-01 10:15:00,66.88,66.9,66.74,66.81,33986.0,60.5846,60.6027,60.4578,60.5212,33986.0
2022-06-01 10:20:00,66.8,66.88,66.77,66.83,26399.0,60.5121,60.5846,60.485,60.5393,26399.0
2022-06-01 10:25:00,66.83,66.84,66.69,66.81,51338.0,60.5393,60.5484,60.4125,60.5212,51338.0
2022-06-01 10:30:00,66.83,66.9,66.65,66.73,49436.0,60.5393,60.6027,60.3763,60.4487,49436.0
2022-06-01 10:35:00,66.77,66.81,66.7,66.74,28352.0,60.485,60.5212,60.4216,60.4578,28352.0
2022-06-01 10:40:00,66.72,66.87,66.68,66.79,40888.0,60.4397,60.5756,60.4034,60.5031,40888.0
2022-06-01 10:45:00,66.78,67.02,66.77,66.95,74097.0,60.494,60.7114,60.485,60.648,74097.0
2022-06-01 10:50:00,66.93,67.06,66.92,67.05,57869.0,60.6299,60.7477,60.6208,60.7386,57869.0
2022-06-01 10:55:00,67.04,67.11,66.98,67.11,51371.0,60.7295,60.793,60.6752,60.793,51371.0
2022-06-01 11:00:00,67.12,67.25,67.1,67.22,41131.0,60.802,60.9198,60.7839,60.8926,41131.0
2022-06-01 11:05:00,67.22,67.25,67.03,67.03,26573.0,60.8926,60.9198,60.7205,60.7205,26573.0
2022-06-01 11:10:00,67.01,67.21,67.01,67.12,39140.0,60.7024,60.8835,60.7024,60.802,39140.0
2022-06-01 11:15:00,67.12,67.15,66.95,67.09,36011.0,60.802,60.8292,60.648,60.7748,36011.0
2022-06-01 11:20:00,67.09,67.14,67.07,67.1,32108.0,60.7748,60.8201,60.7567,60.7839,32108.0
2022-06-01 11:25:00,67.09,67.09,66.85,66.9,27030.0,60.7748,60.7748,60.5574,60.6027,27030.0
2022-06-01 11:30:00,66.91,66.93,66.83,66.88,17618.0,60.6118,60.6299,60.5393,60.5846,17618.0
2022-06-01 11:35:00,66.89,66.89,66.78,66.83,25484.0,60.5937,60.5937,60.494,60.5393,25484.0
2022-06-01 11:40:00,66.82,66.82,66.67,66.82,72731.0,60.5303,60.5303,60.3944,60.5303,72731.0
2022-06-01 11:45:00,66.81,66.9,66.79,66.81,37552.0,60.5212,60.6027,60.5031,60.5212,37552.0
2022-06-01 11:50:00,66.81,66.97,66.75,66.97,20784.0,60.5212,60.6661,60.4668,60.6661,20784.0
2022-06-01 11:55:00,66.97,67.15,66.97,67.14,27526.0,60.6661,60.8292,60.6661,60.8201,27526.0
2022-06-01 12:00:00,67.16,67.33,67.15,67.32,29237.0,60.8383,60.9923,60.8292,60.9832,29237.0
2022-06-01 12:05:00,67.33,67.39,67.23,67.3,60651.0,60.9923,61.0466,60.9017,60.9651,60651.0
2022-06-01 12:10:00,67.3,67.53,67.27,67.51,23692.0,60.9651,61.1734,60.9379,61.1553,23692.0
2022-06-01 12:15:00,67.51,67.67,67.49,67.67,27541.0,61.1553,61.3002,61.1372,61.3002,27541.0
2022-06-01 12:20:00,67.67,67.8,67.64,67.75,31311.0,61.3002,61.418,61.2731,61.3727,31311.0
2022-06-01 12:25:00,67.74,67.74,67.51,67.52,33561.0,61.3637,61.3637,61.1553,61.1644,33561.0
2022-06-01 12:30:00,67.52,67.61,67.42,67.48,33406.0,61.1644,61.2459,61.0738,61.1281,33406.0
2022-06-01 12:35:00,67.5,67.61,67.48,67.55,35189.0,61.1462,61.2459,61.1281,61.1915,35189.0
2022-06-01 12:40:00,67.56,67.63,67.51,67.51,28493.0,61.2006,61.264,61.1553,61.1553,28493.0
2022-06-01 12:45:00,67.51,67.57,67.49,67.54,20179.0,61.1553,61.2097,61.1372,61.1825,20179.0
2022-06-01 12:50:00,67.54,67.67,67.5,67.66,23516.0,61.1825,61.3002,61.1462,61.2912,23516.0
2022-06-01 12:55:00,67.66,67.73,67.59,67.63,36443.0,61.2912,61.3546,61.2278,61.264,36443.0
2022-06-01 13:00:00,67.65,67.74,67.65,67.67,37899.0,61.2821,61.3637,61.2821,61.3002,37899.0
2022-06-01 13:05:00,67.68,67.77,67.68,67.77,27316.0,61.3093,61.3908,61.3093,61.3908,27316.0
2022-06-01 13:10:00,67.79,67.83,67.72,67.74,30329.0,61.409,61.4452,61.3455,61.3637,30329.0
2022-06-01 13:15:00,67.74,67.87,67.74,67.87,40845.0,61.3637,61.4814,61.3637,61.4814,40845.0
2022-06-01 13:20:00,67.89,67.91,67.69,67.7,49948.0,61.4995,61.5177,61.3184,61.3274,49948.0
2022-06-01 13:25:00,67.71,67.74,67.61,67.63,28527.0,61.3365,61.3637,61.2459,61.264,28527.0
2022-06-01 13:30:00,67.61,67.65,67.51,67.55,17001.0,61.2459,61.2821,61.1553,61.1915,17001.0
2022-06-01 13:35:00,67.55,67.67,67.55,67.63,23488.0,61.1915,61.3002,61.1915,61.264,23488.0
2022-06-01 13:40:00,67.62,67.66,67.6,67.62,22892.0,61.255,61.2912,61.2368,61.255,22892.0
2022-06-01 13:45:00,67.63,67.68,67.58,67.61,20620.0,61.264,61.3093,61.2187,61.2459,20620.0
2022-06-01 13:50:00,67.6,67.62,67.39,67.42,17748.0,61.2368,61.255,61.0466,61.0738,17748.0
2022-06-01 13:55:00,67.43,67.5,67.38,67.38,43789.0,61.0828,61.1462,61.0375,61.0375,43789.0
2022-06-01 14:00:00,67.38,67.64,67.38,67.62,16815.0,61.0375,61.2731,61.0375,61.255,16815.0
2022-06-01 14:05:00,67.62,67.64,67.44,67.45,26406.0,61.255,61.2731,61.0919,61.101,26406.0
2022-06-01 14:10:00,67.45,67.45,67.39,67.4,20215.0,61.101,61.101,61.0466,61.0557,20215.0
2022-06-01 14:15:00,67.4,67.41,67.27,67.29,17639.0,61.0557,61.0647,60.9379,60.956,17639.0
2022-06-01 14:20:00,67.3,67.54,67.29,67.54,21122.0,60.9651,61.1825,60.956,61.1825,21122.0
2022-06-01 14:25:00,67.55,67.61,67.46,67.47,20715.0,61.1915,61.2459,61.11,61.1191,20715.0
2022-06-01 14:30:00,67.48,67.5,67.44,67.5,27007.0,61.1281,61.1462,61.0919,61.1462,27007.0
2022-06-01 14:35:00,67.5,67.54,67.44,67.45,27186.0,61.1462,61.1825,61.0919,61.101,27186.0
2022-06-01 14:40:00,67.42,67.56,67.39,67.56,16354.0,61.0738,61.2006,61.0466,61.2006,16354.0
2022-06-01 14:45:00,67.56,67.58,67.46,67.51,24527.0,61.2006,61.2187,61.11,61.1553,24527.0
2022-06-01 14:50:00,67.49,67.52,67.39,67.39,16986.0,61.1372,61.1644,61.0466,61.0466,16986.0
2022-06-01 14:55:00,67.4,67.42,67.31,67.35,20062.0,61.0557,61.0738,60.9741,61.0104,20062.0
2022-06-01 15:00:00,67.36,67.43,67.33,67.42,20376.0,61.0194,61.0828,60.9923,61.0738,20376.0
2022-06-01 15:05:00,67.43,67.58,67.43,67.56,25306.0,61.0828,61.2187,61.0828,61.2006,25306.0
2022-06-01 15:10:00,67.55,67.7,67.53,67.68,29997.0,61.1915,61.3274,61.1734,61.3093,29997.0
2022-06-01 15:15:00,67.66,67.72,67.59,67.64,23867.0,61.2912,61.3455,61.2278,61.2731,23867.0
2022-06-01 15:20:00,67.64,67.68,67.55,67.55,28733.0,61.2731,61.3093,61.1915,61.1915,28733.0
2022-06-01 15:25:00,67.56,67.6,67.51,67.51,21150.0,61.2006,61.2368,61.1553,61.1553,21150.0
2022-06-01 15:30:00,67.5,67.55,67.42,67.42,38125.0,61.1462,61.1915,61.0738,61.0738,38125.0
2022-06-01 15:35:00,67.42,67.53,67.4,67.53,30215.0,61.0738,61.1734,61.0557,61.1734,30215.0
2022-06-01 15:40:00,67.53,67.54,67.37,67.38,45755.0,61.1734,61.1825,61.0285,61.0375,45755.0
2022-06-01 15:45:00,67.37,67.45,67.33,67.43,49800.0,61.0285,61.101,60.9923,61.0828,49800.0
2022-06-01 15:50:00,67.43,67.51,67.32,67.36,73438.0,61.0828,61.1553,60.9832,61.0194,73438.0
2022-06-01 15:55:00,67.35,67.37,67.24,67.26,174530.0,61.0104,61.0285,60.9107,60.9288,174530.0
2022-06-02 09:30:00,68.4,68.77,68.18,68.63,207162.0,61.9615,62.2967,61.7622,62.1699,207162.0
2022-06-02 09:35:00,68.66,68.74,68.34,68.48,47102.0,62.1971,62.2695,61.9072,62.034,47102.0
2022-06-02 09:40:00,68.5,68.71,68.28,68.61,37284.0,62.0521,62.2424,61.8528,62.1518,37284.0
2022-06-02 09:45:00,68.57,68.7,68.45,68.45,52755.0,62.1155,62.2333,62.0068,62.0068,52755.0
2022-06-02 09:50:00,68.43,68.56,68.36,68.52,33015.0,61.9887,62.1065,61.9253,62.0702,33015.0
2022-06-02 09:55:00,68.5,68.57,68.23,68.45,39712.0,62.0521,62.1155,61.8075,62.0068,39712.0
2022-06-02 10:00:00,68.47,68.47,68.02,68.14,39854.0,62.0249,62.0249,61.6173,61.726,39854.0
2022-06-02 10:05:00,68.11,68.38,68.07,68.38,39126.0,61.6988,61.9434,61.6626,61.9434,39126.0
2022-06-02 10:10:00,68.4,68.92,68.34,68.9,69058.0,61.9615,62.4326,61.9072,62.4145,69058.0
2022-06-02 10:15:00,68.89,69.15,68.77,68.98,61110.0,62.4054,62.6409,62.2967,62.4869,61110.0
2022-06-02 10:20:00,68.95,68.96,68.59,68.64,33495.0,62.4598,62.4688,62.1336,62.1789,33495.0
2022-06-02 10:25:00,68.62,68.62,68.44,68.5,21275.0,62.1608,62.1608,61.9978,62.0521,21275.0
2022-06-02 10:30:00,68.51,68.72,68.49,68.67,38875.0,62.0612,62.2514,62.0431,62.2061,38875.0
2022-06-02 10:35:00,68.68,68.82,68.66,68.76,26720.0,62.2152,62.342,62.1971,62.2876,26720.0
2022-06-02 10:40:00,68.78,68.8,68.61,68.67,20629.0,62.3058,62.3239,62.1518,62.2061,20629.0
2022-06-02 10:45:00,68.69,68.88,68.65,68.86,20056.0,62.2242,62.3964,62.188,62.3782,20056.0
2022-06-02 10:50:00,68.86,68.9,68.77,68.82,17403.0,62.3782,62.4145,62.2967,62.342,17403.0
2022-06-02 10:55:00,68.83,68.95,68.78,68.8,33259.0,62.3511,62.4598,62.3058,62.3239,33259.0
2022-06-02 11:00:00,68.81,68.97,68.81,68.9,28972.0,62.3329,62.4779,62.3329,62.4145,28972.0
2022-06-02 11:05:00,68.9,68.95,68.81,68.81,49229.0,62.4145,62.4598,62.3329,62.3329,49229.0
2022-06-02 11:10:00,68.82,68.9,68.77,68.78,44417.0,62.342,62.4145,62.2967,62.3058,44417.0
2022-06-02 11:15:00,68.77,68.83,68.54,68.54,31424.0,62.2967,62.3511,62.0884,62.0884,31424.0
2022-06-02 11:20:00,68.55,68.55,68.43,68.49,33993.0,62.0974,62.0974,61.9887,62.0431,33993.0
2022-06-02 11:25:00,68.5,68.73,68.49,68.73,63115.0,62.0521,62.2605,62.0431,62.2605,63115.0
2022-06-02 11:30:00,68.75,68.87,68.58,68.87,53195.0,62.2786,62.3873,62.1246,62.3873,53195.0
2022-06-02 11:35:00,68.86,68.92,68.78,68.82,49440.0,62.3782,62.4326,62.3058,62.342,49440.0
2022-06-02 11:40:00,68.82,69.19,68.82,69.18,78219.0,62.342,62.6772,62.342,62.6681,78219.0
2022-06-02 11:45:00,69.19,69.33,69.18,69.28,63983.0,62.6772,62.804,62.6681,62.7587,63983.0
2022-06-02 11:50:00,69.29,69.41,69.26,69.3,49659.0,62.7678,62.8765,62.7406,62.7768,49659.0
2022-06-02 11:55:00,69.31,69.33,69.03,69.03,23825.0,62.7859,62.804,62.5322,62.5322,23825.0
2022-06-02 12:00:00,69.05,69.08,68.98,69.03,23845.0,62.5503,62.5775,62.4869,62.5322,23845.0
2022-06-02 12:05:00,69.05,69.13,68.92,69.09,27039.0,62.5503,62.6228,62.4326,62.5866,27039.0
2022-06-02 12:10:00,69.13,69.15,69.03,69.06,45560.0,62.6228,62.6409,62.5322,62.5594,45560.0
2022-06-02 12:15:00,69.04,69.06,68.94,68.95,18900.0,62.5413,62.5594,62.4507,62.4598,18900.0
2022-06-02 12:20:00,68.94,68.99,68.87,68.9,14949.0,62.4507,62.496,62.3873,62.4145,14949.0
2022-06-02 12:25:00,68.88,68.88,68.69,68.76,25177.0,62.3964,62.3964,62.2242,62.2876,25177.0
2022-06-02 12:30:00,68.75,68.82,68.75,68.79,10482.0,62.2786,62.342,62.2786,62.3148,10482.0
2022-06-02 12:35:00,68.8,68.85,68.77,68.83,11489.0,62.3239,62.3692,62.2967,62.3511,11489.0
2022-06-02 12:40:00,68.82,68.84,68.74,68.82,17439.0,62.342,62.3601,62.2695,62.342,17439.0
2022-06-02 12:45:00,68.87,68.91,68.76,68.76,20133.0,62.3873,62.4235,62.2876,62.2876,20133.0
2022-06-02 12:50:00,68.78,68.95,68.78,68.94,11970.0,62.3058,62.4598,62.3058,62.4507,11970.0
2022-06-02 12:55:00,68.92,68.99,68.9,68.98,22586.0,62.4326,62.496,62.4145,62.4869,22586.0
2022-06-02 13:00:00,68.99,69.05,68.95,68.99,15819.0,62.496,62.5503,62.4598,62.496,15819.0
2022-06-02 13:05:00,68.94,68.94,68.7,68.7,17990.0,62.4507,62.4507,62.2333,62.2333,17990.0
2022-06-02 13:10:00,68.69,68.69,68.54,68.62,17419.0,62.2242,62.2242,62.0884,62.1608,17419.0
2022-06-02 13:15:00,68.62,68.72,68.62,68.64,7741.0,62.1608,62.2514,62.1608,62.1789,7741.0
2022-06-02 13:20:00,68.63,68.65,68.61,68.63,9161.0,62.1699,62.188,62.1518,62.1699,9161.0
2022-06-02 13:25:00,68.62,68.65,68.55,68.64,14728.0,62.1608,62.188,62.0974,62.1789,14728.0
2022-06-02 13:30:00,68.65,68.75,68.65,68.74,14900.0,62.188,62.2786,62.188,62.2695,14900.0
2022-06-02 13:35:00,68.75,68.75,68.64,68.68,13130.0,62.2786,62.2786,62.1789,62.2152,13130.0
2022-06-02 13:40:00,68.68,68.69,68.58,68.63,16036.0,62.2152,62.2242,62.1246,62.1699,16036.0
2022-06-02 13:45:00,68.62,68.63,68.53,68.58,13423.0,62.1608,62.1699,62.0793,62.1246,13423.0
2022-06-02 13:50:00,68.59,68.61,68.54,68.57,18266.0,62.1336,62.1518,62.0884,62.1155,18266.0
2022-06-02 13:55:00,68.58,68.58,68.44,68.52,16377.0,62.1246,62.1246,61.9978,62.0702,16377.0
2022-06-02 14:00:00,68.51,68.52,68.45,68.5,16723.0,62.0612,62.0702,62.0068,62.0521,16723.0
2022-06-02 14:05:00,68.5,68.58,68.49,68.54,17542.0,62.0521,62.1246,62.0431,62.0884,17542.0
2022-06-02 14:10:00,68.53,68.57,68.49,68.5,13321.0,62.0793,62.1155,62.0431,62.0521,13321.0
2022-06-02 14:15:00,68.51,68.6,68.49,68.58,20158.0,62.0612,62.1427,62.0431,62.1246,20158.0
2022-06-02 14:20:00,68.57,68.66,68.52,68.6,21014.0,62.1155,62.1971,62.0702,62.1427,21014.0
2022-06-02 14:25:00,68.59,68.59,68.47,68.5,22486.0,62.1336,62.1336,62.0249,62.0521,22486.0
2022-06-02 14:30:00,68.51,68.57,68.49,68.54,11413.0,62.0612,62.1155,62.0431,62.0884,11413.0
2022-06-02 14:35:00,68.54,68.68,68.53,68.56,24596.0,62.0884,62.2152,62.0793,62.1065,24596.0
2022-06-02 14:40:00,68.56,68.7,68.52,68.61,24169.0,62.1065,62.2333,62.0702,62.1518,24169.0
2022-06-02 14:45:00,68.62,68.76,68.61,68.74,23671.0,62.1608,62.2876,62.1518,62.2695,23671.0
2022-06-02 14:50:00,68.72,68.74,68.63,68.69,32852.0,62.2514,62.2695,62.1699,62.2242,32852.0
2022-06-02 14:55:00,68.65,68.68,68.59,68.65,29964.0,62.188,62.2152,62.1336,62.188,29964.0
2022-06-02 15:00:00,68.62,68.89,68.61,68.8,33314.0,62.1608,62.4054,62.1518,62.3239,33314.0
2022-06-02 15:05:00,68.79,68.81,68.71,68.72,36064.0,62.3148,62.3329,62.2424,62.2514,36064.0
2022-06-02 15:10:00,68.71,68.75,68.67,68.7,19898.0,62.2424,62.2786,62.2061,62.2333,19898.0
2022-06-02 15:15:00,68.7,68.7,68.6,68.63,19381.0,62.2333,62.2333,62.1427,62.1699,19381.0
2022-06-02 15:20:00,68.62,68.7,68.59,68.65,17164.0,62.1608,62.2333,62.1336,62.188,17164.0
2022-06-02 15:25:00,68.66,68.67,68.57,68.66,32056.0,62.1971,62.2061,62.1155,62.1971,32056.0
2022-06-02 15:30:00,68.66,68.71,68.63,68.71,30534.0,62.1971,62.2424,62.1699,62.2424,30534.0
2022-06-02 15:35:00,68.71,68.77,68.67,68.69,31349.0,62.2424,62.2967,62.2061,62.2242,31349.0
2022-06-02 15:40:00,68.7,68.8,68.67,68.78,39002.0,62.2333,62.3239,62.2061,62.3058,39002.0
2022-06-02 15:45:00,68.79,68.83,68.7,68.75,67202.0,62.3148,62.3511,62.2333,62.2786,67202.0
2022-06-02 15:50:00,68.75,68.87,68.75,68.77,113606.0,62.2786,62.3873,62.2786,62.2967,113606.0
2022-06-02 15:55:00,68.77,68.85,68.76,68.8,200128.0,62.2967,62.3692,62.2876,62.3239,200128.0
2022-06-03 09:30:00,68.0,68.49,68.0,68.31,104718.0,61.5992,62.0431,61.5992,61.88,104718.0
2022-06-03 09:35:00,68.3,68.63,68.3,68.44,57151.0,61.8709,62.1699,61.8709,61.9978,57151.0
2022-06-03 09:40:00,68.41,68.77,68.41,68.64,51774.0,61.9706,62.2967,61.9706,62.1789,51774.0
2022-06-03 09:45:00,68.61,68.71,68.38,68.7,35114.0,62.1518,62.2424,61.9434,62.2333,35114.0
2022-06-03 09:50:00,68.72,68.84,68.64,68.74,30429.0,62.2514,62.3601,62.1789,62.2695,30429.0
2022-06-03 09:55:00,68.76,68.89,68.67,68.89,36955.0,62.2876,62.4054,62.2061,62.4054,36955.0
2022-06-03 10:00:00,68.92,68.92,68.66,68.76,26059.0,62.4326,62.4326,62.1971,62.2876,26059.0
2022-06-03 10:05:00,68.72,68.84,68.72,68.84,21245.0,62.2514,62.3601,62.2514,62.3601,21245.0
2022-06-03 10:10:00,68.86,68.88,68.58,68.64,25215.0,62.3782,62.3964,62.1246,62.1789,25215.0
2022-06-03 10:15:00,68.65,68.7,68.42,68.43,13949.0,62.188,62.2333,61.9797,61.9887,13949.0
2022-06-03 10:20:00,68.4,68.43,68.28,68.34,15303.0,61.9615,61.9887,61.8528,61.9072,15303.0
2022-06-03 10:25:00,68.33,68.38,68.26,68.31,15692.0,61.8981,61.9434,61.8347,61.88,15692.0
2022-06-03 10:30:00,68.3,68.47,68.2,68.45,17398.0,61.8709,62.0249,61.7804,62.0068,17398.0
2022-06-03 10:35:00,68.43,68.43,68.14,68.16,22423.0,61.9887,61.9887,61.726,61.7441,22423.0
2022-06-03 10:40:00,68.17,68.17,68.05,68.1,15720.0,61.7532,61.7532,61.6445,61.6898,15720.0
2022-06-03 10:45:00,68.13,68.13,67.97,67.99,16893.0,61.7169,61.7169,61.572,61.5901,16893.0
2022-06-03 10:50:00,67.98,68.12,67.94,68.05,19520.0,61.5811,61.7079,61.5448,61.6445,19520.0
2022-06-03 10:55:00,68.06,68.1,67.98,68.02,23081.0,61.6535,61.6898,61.5811,61.6173,23081.0
2022-06-03 11:00:00,68.03,68.07,67.86,67.94,30731.0,61.6264,61.6626,61.4724,61.5448,30731.0
2022-06-03 11:05:00,67.95,68.02,67.86,67.91,14018.0,61.5539,61.6173,61.4724,61.5177,14018.0
2022-06-03 11:10:00,67.92,67.98,67.81,67.95,19518.0,61.5267,61.5811,61.4271,61.5539,19518.0
2022-06-03 11:15:00,67.94,67.98,67.92,67.96,13990.0,61.5448,61.5811,61.5267,61.5629,13990.0
2022-06-03 11:20:00,67.95,67.95,67.83,67.89,15250.0,61.5539,61.5539,61.4452,61.4995,15250.0
2022-06-03 11:25:00,67.89,67.89,67.74,67.81,17280.0,61.4995,61.4995,61.3637,61.4271,17280.0
2022-06-03 11:30:00,67.81,67.84,67.69,67.81,14715.0,61.4271,61.4542,61.3184,61.4271,14715.0
2022-06-03 11:35:00,67.81,67.85,67.75,67.82,11998.0,61.4271,61.4633,61.3727,61.4361,11998.0
2022-06-03 11:40:00,67.82,67.91,67.77,67.83,16143.0,61.4361,61.5177,61.3908,61.4452,16143.0
2022-06-03 11:45:00,67.81,67.84,67.75,67.81,37182.0,61.4271,61.4542,61.3727,61.4271,37182.0
2022-06-03 11:50:00,67.79,67.86,67.7,67.81,19731.0,61.409,61.4724,61.3274,61.4271,19731.0
2022-06-03 11:55:00,67.83,67.95,67.81,67.95,7274.0,61.4452,61.5539,61.4271,61.5539,7274.0
2022-06-03 12:00:00,67.96,67.99,67.79,67.89,22888.0,61.5629,61.5901,61.409,61.4995,22888.0
2022-06-03 12:05:00,67.87,67.92,67.82,67.83,18995.0,61.4814,61.5267,61.4361,61.4452,18995.0
2022-06-03 12:10:00,67.83,67.83,67.7,67.71,13201.0,61.4452,61.4452,61.3274,61.3365,13201.0
2022-06-03 12:15:00,67.72,67.8,67.64,67.65,14409.0,61.3455,61.418,61.2731,61.2821,14409.0
2022-06-03 12:20:00,67.65,67.83,67.64,67.8,9000.0,61.2821,61.4452,61.2731,61.418,9000.0
2022-06-03 12:25:00,67.79,67.81,67.75,67.8,9243.0,61.409,61.4271,61.3727,61.418,9243.0
2022-06-03 12:30:00,67.81,67.84,67.78,67.83,8256.0,61.4271,61.4542,61.3999,61.4452,8256.0
2022-06-03 12:35:00,67.85,67.97,67.82,67.97,7975.0,61.4633,61.572,61.4361,61.572,7975.0
2022-06-03 12:40:00,67.96,67.96,67.69,67.71,8841.0,61.5629,61.5629,61.3184,61.3365,8841.0
2022-06-03 12:45:00,67.73,67.75,67.63,67.73,18572.0,61.3546,61.3727,61.264,61.3546,18572.0
2022-06-03 12:50:00,67.72,67.76,67.66,67.75,8664.0,61.3455,61.3818,61.2912,61.3727,8664.0
2022-06-03 12:55:00,67.76,67.82,67.74,67.81,13031.0,61.3818,61.4361,61.3637,61.4271,13031.0
2022-06-03 13:00:00,67.79,67.9,67.78,67.87,11644.0,61.409,61.5086,61.3999,61.4814,11644.0
2022-06-03 13:05:00,67.87,67.87,67.76,67.76,8521.0,61.4814,61.4814,61.3818,61.3818,8521.0
2022-06-03 13:10:00,67.76,67.8,67.75,67.78,7464.0,61.3818,61.418,61.3727,61.3999,7464.0
2022-06-03 13:15:00,67.76,67.81,67.66,67.67,11175.0,61.3818,61.4271,61.2912,61.3002,11175.0
2022-06-03 13:20:00,67.67,67.75,67.64,67.75,9359.0,61.3002,61.3727,61.2731,61.3727,9359.0
2022-06-03 13:25:00,67.76,67.83,67.76,67.8,10873.0,61.3818,61.4452,61.3818,61.418,10873.0
2022-06-03 13:30:00,67.8,67.86,67.73,67.86,16436.0,61.418,61.4724,61.3546,61.4724,16436.0
2022-06-03 13:35:00,67.86,67.89,67.84,67.84,11995.0,61.4724,61.4995,61.4542,61.4542,11995.0
2022-06-03 13:40:00,67.83,67.85,67.78,67.82,14459.0,61.4452,61.4633,61.3999,61.4361,14459.0
2022-06-03 13:45:00,67.82,67.87,67.78,67.84,6269.0,61.4361,61.4814,61.3999,61.4542,6269.0
2022-06-03 13:50:00,67.85,67.85,67.77,67.77,6135.0,61.4633,61.4633,61.3908,61.3908,6135.0
2022-06-03 13:55:00,67.77,67.81,67.77,67.81,7888.0,61.3908,61.4271,61.3908,61.4271,7888.0
2022-06-03 14:00:00,67.8,67.84,67.69,67.69,14271.0,61.418,61.4542,61.3184,61.3184,14271.0
2022-06-03 14:05:00,67.71,67.78,67.68,67.75,14153.0,61.3365,61.3999,61.3093,61.3727,14153.0
2022-06-03 14:10:00,67.76,67.91,67.75,67.88,20617.0,61.3818,61.5177,61.3727,61.4905,20617.0
2022-06-03 14:15:00,67.87,67.91,67.84,67.89,9793.0,61.4814,61.5177,61.4542,61.4995,9793.0
2022-06-03 14:20:00,67.89,68.04,67.88,67.98,16204.0,61.4995,61.6354,61.4905,61.5811,16204.0
2022-06-03 14:25:00,67.98,67.99,67.92,67.94,11693.0,61.5811,61.5901,61.5267,61.5448,11693.0
2022-06-03 14:30:00,67.93,67.94,67.84,67.89,15429.0,61.5358,61.5448,61.4542,61.4995,15429.0
2022-06-03 14:35:00,67.9,67.95,67.82,67.9,23774.0,61.5086,61.5539,61.4361,61.5086,23774.0
2022-06-03 14:40:00,67.88,67.98,67.83,67.96,15069.0,61.4905,61.5811,61.4452,61.5629,15069.0
2022-06-03 14:45:00,67.96,67.96,67.89,67.94,10293.0,61.5629,61.5629,61.4995,61.5448,10293.0
2022-06-03 14:50:00,67.95,67.95,67.88,67.91,11032.0,61.5539,61.5539,61.4905,61.5177,11032.0
2022-06-03 14:55:00,67.9,67.96,67.89,67.92,9528.0,61.5086,61.5629,61.4995,61.5267,9528.0
2022-06-03 15:00:00,67.91,67.96,67.84,67.87,14326.0,61.5177,61.5629,61.4542,61.4814,14326.0
2022-06-03 15:05:00,67.86,67.86,67.7,67.76,18181.0,61.4724,61.4724,61.3274,61.3818,18181.0
2022-06-03 15:10:00,67.77,67.83,67.76,67.8,18755.0,61.3908,61.4452,61.3818,61.418,18755.0
2022-06-03 15:15:00,67.79,67.82,67.76,67.82,16464.0,61.409,61.4361,61.3818,61.4361,16464.0
2022-06-03 15:20:00,67.83,67.84,67.76,67.8,15640.0,61.4452,61.4542,61.3818,61.418,15640.0
2022-06-03 15:25:00,67.8,67.94,67.79,67.93,19983.0,61.418,61.5448,61.409,61.5358,19983.0
2022-06-03 15:30:00,67.93,67.93,67.79,67.87,22135.0,61.5358,61.5358,61.409,61.4814,22135.0
2022-06-03 15:35:00,67.86,67.98,67.8,67.91,46846.0,61.4724,61.5811,61.418,61.5177,46846.0
2022-06-03 15:40:00,67.9,67.95,67.88,67.89,37433.0,61.5086,61.5539,61.4905,61.4995,37433.0
2022-06-03 15:45:00,67.88,67.96,67.85,67.88,48384.0,61.4905,61.5629,61.4633,61.4905,48384.0
2022-06-03 15:50:00,67.88,67.96,67.77,67.94,86108.0,61.4905,61.5629,61.3908,61.5448,86108.0
2022-06-03 15:55:00,67.94,67.97,67.78,67.82,214005.0,61.5448,61.572,61.3999,61.4361,214005.0
2022-06-06 09:30:00,68.18,68.39,68.0,68.16,70213.0,61.7622,61.9525,61.5992,61.7441,70213.0
2022-06-06 09:35:00,68.1,68.19,68.01,68.1,37362.0,61.6898,61.7713,61.6082,61.6898,37362.0
2022-06-06 09:40:00,68.07,68.11,67.85,67.94,23905.0,61.6626,61.6988,61.4633,61.5448,23905.0
2022-06-06 09:45:00,67.89,67.9,67.65,67.67,16089.0,61.4995,61.5086,61.2821,61.3002,16089.0
2022-06-06 09:50:00,67.67,67.73,67.55,67.7,25593.0,61.3002,61.3546,61.1915,61.3274,25593.0
2022-06-06 09:55:00,67.71,67.73,67.52,67.62,16817.0,61.3365,61.3546,61.1644,61.255,16817.0
2022-06-06 10:00:00,67.59,67.64,67.46,67.46,38471.0,61.2278,61.2731,61.11,61.11,38471.0
2022-06-06 10:05:00,67.47,67.65,67.46,67.5,17398.0,61.1191,61.2821,61.11,61.1462,17398.0
2022-06-06 10:10:00,67.51,67.57,67.4,67.4,22969.0,61.1553,61.2097,61.0557,61.0557,22969.0
2022-06-06 10:15:00,67.4,67.43,67.29,67.38,23247.0,61.0557,61.0828,60.956,61.0375,23247.0
2022-06-06 10:20:00,67.37,67.46,67.31,67.44,23009.0,61.0285,61.11,60.9741,61.0919,23009.0
2022-06-06 10:25:00,67.44,67.54,67.44,67.52,18151.0,61.0919,61.1825,61.0919,61.1644,18151.0
2022-06-06 10:30:00,67.53,67.57,67.43,67.5,32638.0,61.1734,61.2097,61.0828,61.1462,32638.0
2022-06-06 10:35:00,67.49,67.52,67.42,67.45,16345.0,61.1372,61.1644,61.0738,61.101,16345.0
2022-06-06 10:40:00,67.47,67.55,67.42,67.44,23126.0,61.1191,61.1915,61.0738,61.0919,23126.0
2022-06-06 10:45:00,67.44,67.47,67.34,67.42,18012.0,61.0919,61.1191,61.0013,61.0738,18012.0
2022-06-06 10:50:00,67.43,67.5,67.41,67.49,21320.0,61.0828,61.1462,61.0647,61.1372,21320.0
2022-06-06 10:55:00,67.5,67.62,67.48,67.54,24633.0,61.1462,61.255,61.1281,61.1825,24633.0
2022-06-06 11:00:00,67.55,67.66,67.54,67.57,17894.0,61.1915,61.2912,61.1825,61.2097,17894.0
2022-06-06 11:05:00,67.58,67.63,67.55,67.56,23140.0,61.2187,61.264,61.1915,61.2006,23140.0
2022-06-06 11:10:00,67.57,67.58,67.41,67.41,30738.0,61.2097,61.2187,61.0647,61.0647,30738.0
2022-06-06 11:15:00,67.42,67.45,67.28,67.28,45498.0,61.0738,61.101,60.947,60.947,45498.0
2022-06-06 11:20:00,67.27,67.45,67.27,67.4,16869.0,60.9379,61.101,60.9379,61.0557,16869.0
2022-06-06 11:25:00,67.39,67.45,67.36,67.42,18556.0,61.0466,61.101,61.0194,61.0738,18556.0
2022-06-06 11:30:00,67.41,67.49,67.38,67.42,23528.0,61.0647,61.1372,61.0375,61.0738,23528.0
2022-06-06 11:35:00,67.42,67.46,67.38,67.42,11036.0,61.0738,61.11,61.0375,61.0738,11036.0
2022-06-06 11:40:00,67.43,67.46,67.36,67.44,14604.0,61.0828,61.11,61.0194,61.0919,14604.0
2022-06-06 11:45:00,67.44,67.51,67.37,67.38,16553.0,61.0919,61.1553,61.0285,61.0375,16553.0
2022-06-06 11:50:00,67.38,67.4,67.32,67.38,11069.0,61.0375,61.0557,60.9832,61.0375,11069.0
2022-06-06 11:55:00,67.38,67.43,67.37,67.41,6923.0,61.0375,61.0828,61.0285,61.0647,6923.0
2022-06-06 12:00:00,67.41,67.48,67.35,67.38,18197.0,61.0647,61.1281,61.0104,61.0375,18197.0
2022-06-06 12:05:00,67.38,67.42,67.33,67.36,10943.0,61.0375,61.0738,60.9923,61.0194,10943.0
2022-06-06 12:10:00,67.35,67.36,67.24,67.25,21438.0,61.0104,61.0194,60.9107,60.9198,21438.0
2022-06-06 12:15:00,67.24,67.34,67.19,67.33,29012.0,60.9107,61.0013,60.8654,60.9923,29012.0
2022-06-06 12:20:00,67.32,67.42,67.3,67.3,17657.0,60.9832,61.0738,60.9651,60.9651,17657.0
2022-06-06 12:25:00,67.29,67.36,67.23,67.26,25186.0,60.956,61.0194,60.9017,60.9288,25186.0
2022-06-06 12:30:00,67.25,67.33,67.25,67.32,6991.0,60.9198,60.9923,60.9198,60.9832,6991.0
2022-06-06 12:35:00,67.32,67.32,67.23,67.24,13269.0,60.9832,60.9832,60.9017,60.9107,13269.0
2022-06-06 12:40:00,67.25,67.28,67.21,67.26,10137.0,60.9198,60.947,60.8835,60.9288,10137.0
2022-06-06 12:45:00,67.26,67.3,67.22,67.3,18535.0,60.9288,60.9651,60.8926,60.9651,18535.0
2022-06-06 12:50:00,67.28,67.38,67.23,67.38,12018.0,60.947,61.0375,60.9017,61.0375,12018.0
2022-06-06 12:55:00,67.38,67.43,67.33,67.36,10214.0,61.0375,61.0828,60.9923,61.0194,10214.0
2022-06-06 13:00:00,67.38,67.38,67.27,67.27,9190.0,61.0375,61.0375,60.9379,60.9379,9190.0
2022-06-06 13:05:00,67.29,67.37,67.27,67.35,9512.0,60.956,61.0285,60.9379,61.0104,9512.0
2022-06-06 13:10:00,67.36,67.41,67.34,67.41,12968.0,61.0194,61.0647,61.0013,61.0647,12968.0
2022-06-06 13:15:00,67.39,67.45,67.32,67.45,27900.0,61.0466,61.101,60.9832,61.101,27900.0
2022-06-06 13:20:00,67.45,67.47,67.4,67.42,14492.0,61.101,61.1191,61.0557,61.0738,14492.0
2022-06-06 13:25:00,67.42,67.47,67.38,67.42,17656.0,61.0738,61.1191,61.0375,61.0738,17656.0
2022-06-06 13:30:00,67.41,67.48,67.39,67.47,22669.0,61.0647,61.1281,61.0466,61.1191,22669.0
2022-06-06 13:35:00,67.46,67.56,67.45,67.5,16461.0,61.11,61.2006,61.101,61.1462,16461.0
2022-06-06 13:40:00,67.51,67.52,67.47,67.5,10411.0,61.1553,61.1644,61.1191,61.1462,10411.0
2022-06-06 13:45:00,67.5,67.5,67.43,67.48,21660.0,61.1462,61.1462,61.0828,61.1281,21660.0
2022-06-06 13:50:00,67.49,67.52,67.38,67.39,13217.0,61.1372,61.1644,61.0375,61.0466,13217.0
2022-06-06 13:55:00,67.4,67.44,67.35,67.39,12523.0,61.0557,61.0919,61.0104,61.0466,12523.0
2022-06-06 14:00:00,67.4,67.41,67.36,67.39,11160.0,61.0557,61.0647,61.0194,61.0466,11160.0
2022-06-06 14:05:00,67.4,67.41,67.34,67.38,14387.0,61.0557,61.0647,61.0013,61.0375,14387.0
2022-06-06 14:10:00,67.37,67.44,67.35,67.39,11637.0,61.0285,61.0919,61.0104,61.0466,11637.0
2022-06-06 14:15:00,67.38,67.38,67.32,67.38,13926.0,61.0375,61.0375,60.9832,61.0375,13926.0
2022-06-06 14:20:00,67.36,67.39,67.29,67.35,10734.0,61.0194,61.0466,60.956,61.0104,10734.0
2022-06-06 14:25:00,67.35,67.35,67.2,67.28,21703.0,61.0104,61.0104,60.8745,60.947,21703.0
2022-06-06 14:30:00,67.27,67.31,67.2,67.28,12164.0,60.9379,60.9741,60.8745,60.947,12164.0
2022-06-06 14:35:00,67.27,67.33,67.26,67.33,13791.0,60.9379,60.9923,60.9288,60.9923,13791.0
2022-06-06 14:40:00,67.25,67.36,67.21,67.31,60140.0,60.9198,61.0194,60.8835,60.9741,60140.0
2022-06-06 14:45:00,67.31,67.36,67.28,67.3,12490.0,60.9741,61.0194,60.947,60.9651,12490.0
2022-06-06 14:50:00,67.29,67.32,67.19,67.32,9305.0,60.956,60.9832,60.8654,60.9832,9305.0
2022-06-06 14:55:00,67.29,67.37,67.27,67.32,11612.0,60.956,61.0285,60.9379,60.9832,11612.0
2022-06-06 15:00:00,67.33,67.36,67.24,67.24,11792.0,60.9923,61.0194,60.9107,60.9107,11792.0
2022-06-06 15:05:00,67.22,67.23,67.16,67.2,20038.0,60.8926,60.9017,60.8383,60.8745,20038.0
2022-06-06 15:10:00,67.2,67.23,67.09,67.21,25506.0,60.8745,60.9017,60.7748,60.8835,25506.0
2022-06-06 15:15:00,67.22,67.27,67.18,67.18,20138.0,60.8926,60.9379,60.8564,60.8564,20138.0
2022-06-06 15:20:00,67.18,67.26,67.15,67.24,18700.0,60.8564,60.9288,60.8292,60.9107,18700.0
2022-06-06 15:25:00,67.25,67.31,67.24,67.3,19648.0,60.9198,60.9741,60.9107,60.9651,19648.0
2022-06-06 15:30:00,67.28,67.42,67.28,67.41,37482.0,60.947,61.0738,60.947,61.0647,37482.0
2022-06-06 15:35:00,67.41,67.44,67.34,67.42,38585.0,61.0647,61.0919,61.0013,61.0738,38585.0
2022-06-06 15:40:00,67.42,67.56,67.36,67.55,47006.0,61.0738,61.2006,61.0194,61.1915,47006.0
2022-06-06 15:45:00,67.56,67.65,67.55,67.64,75794.0,61.2006,61.2821,61.1915,61.2731,75794.0
2022-06-06 15:50:00,67.64,67.72,67.6,67.68,108711.0,61.2731,61.3455,61.2368,61.3093,108711.0
2022-06-06 15:55:00,67.69,67.93,67.69,67.85,454575.0,61.3184,61.5358,61.3184,61.4633,454575.0
2022-06-07 09:30:00,67.66,67.97,67.66,67.77,74715.0,61.2912,61.572,61.2912,61.3908,74715.0
2022-06-07 09:35:00,67.74,67.86,67.6,67.61,33212.0,61.3637,61.4724,61.2368,61.2459,33212.0
2022-06-07 09:40:00,67.57,67.85,67.55,67.85,19363.0,61.2097,61.4633,61.1915,61.4633,19363.0
2022-06-07 09:45:00,67.85,67.89,67.6,67.86,39949.0,61.4633,61.4995,61.2368,61.4724,39949.0
2022-06-07 09:50:00,67.85,67.96,67.79,67.9,42882.0,61.4633,61.5629,61.409,61.5086,42882.0
2022-06-07 09:55:00,67.9,67.97,67.78,67.79,23625.0,61.5086,61.572,61.3999,61.409,23625.0
2022-06-07 10:00:00,67.84,67.84,67.66,67.77,23467.0,61.4542,61.4542,61.2912,61.3908,23467.0
2022-06-07 10:05:00,67.77,68.16,67.74,68.06,35065.0,61.3908,61.7441,61.3637,61.6535,35065.0
2022-06-07 10:10:00,68.05,68.08,67.9,67.96,16059.0,61.6445,61.6717,61.5086,61.5629,16059.0
2022-06-07 10:15:00,67.97,68.21,67.94,68.16,19524.0,61.572,61.7894,61.5448,61.7441,19524.0
2022-06-07 10:20:00,68.12,68.19,68.04,68.04,17512.0,61.7079,61.7713,61.6354,61.6354,17512.0
2022-06-07 10:25:00,68.02,68.06,67.94,67.94,27314.0,61.6173,61.6535,61.5448,61.5448,27314.0
2022-06-07 10:30:00,67.95,68.01,67.84,67.94,23379.0,61.5539,61.6082,61.4542,61.5448,23379.0
2022-06-07 10:35:00,67.94,68.2,67.89,68.03,25360.0,61.5448,61.7804,61.4995,61.6264,25360.0
2022-06-07 10:40:00,68.04,68.14,68.0,68.03,17351.0,61.6354,61.726,61.5992,61.6264,17351.0
2022-06-07 10:45:00,68.03,68.04,67.81,67.93,26447.0,61.6264,61.6354,61.4271,61.5358,26447.0
2022-06-07 10:50:00,67.93,67.94,67.75,67.83,22589.0,61.5358,61.5448,61.3727,61.4452,22589.0
2022-06-07 10:55:00,67.81,67.88,67.75,67.81,13972.0,61.4271,61.4905,61.3727,61.4271,13972.0
2022-06-07 11:00:00,67.81,67.83,67.73,67.76,12539.0,61.4271,61.4452,61.3546,61.3818,12539.0
2022-06-07 11:05:00,67.75,67.83,67.54,67.58,41089.0,61.3727,61.4452,61.1825,61.2187,41089.0
2022-06-07 11:10:00,67.56,67.67,67.55,67.63,15226.0,61.2006,61.3002,61.1915,61.264,15226.0
2022-06-07 11:15:00,67.62,67.74,67.62,67.66,14825.0,61.255,61.3637,61.255,61.2912,14825.0
2022-06-07 11:20:00,67.65,67.67,67.53,67.53,16272.0,61.2821,61.3002,61.1734,61.1734,16272.0
2022-06-07 11:25:00,67.53,67.58,67.49,67.56,18977.0,61.1734,61.2187,61.1372,61.2006,18977.0
2022-06-07 11:30:00,67.59,67.62,67.44,67.47,15096.0,61.2278,61.255,61.0919,61.1191,15096.0
2022-06-07 11:35:00,67.46,67.47,67.4,67.47,17606.0,61.11,61.1191,61.0557,61.1191,17606.0
2022-06-07 11:40:00,67.48,67.54,67.43,67.45,14849.0,61.1281,61.1825,61.0828,61.101,14849.0
2022-06-07 11:45:00,67.45,67.5,67.4,67.43,25160.0,61.101,61.1462,61.0557,61.0828,25160.0
2022-06-07 11:50:00,67.43,67.43,67.32,67.36,27943.0,61.0828,61.0828,60.9832,61.0194,27943.0
2022-06-07 11:55:00,67.36,67.6,67.36,67.5,27121.0,61.0194,61.2368,61.0194,61.1462,27121.0
2022-06-07 12:00:00,67.51,67.55,67.45,67.47,11137.0,61.1553,61.1915,61.101,61.1191,11137.0
2022-06-07 12:05:00,67.47,67.48,67.4,67.45,13877.0,61.1191,61.1281,61.0557,61.101,13877.0
2022-06-07 12:10:00,67.46,67.54,67.43,67.53,12134.0,61.11,61.1825,61.0828,61.1734,12134.0
2022-06-07 12:15:00,67.52,67.52,67.38,67.39,9386.0,61.1644,61.1644,61.0375,61.0466,9386.0
2022-06-07 12:20:00,67.39,67.46,67.36,67.46,10988.0,61.0466,61.11,61.0194,61.11,10988.0
2022-06-07 12:25:00,67.48,67.57,67.48,67.57,15110.0,61.1281,61.2097,61.1281,61.2097,15110.0
2022-06-07 12:30:00,67.56,67.71,67.56,67.68,14892.0,61.2006,61.3365,61.2006,61.3093,14892.0
2022-06-07 12:35:00,67.68,67.73,67.66,67.72,12730.0,61.3093,61.3546,61.2912,61.3455,12730.0
2022-06-07 12:40:00,67.72,67.8,67.71,67.8,13344.0,61.3455,61.418,61.3365,61.418,13344.0
2022-06-07 12:45:00,67.79,67.83,67.67,67.7,23191.0,61.409,61.4452,61.3002,61.3274,23191.0
2022-06-07 12:50:00,67.7,67.73,67.66,67.69,26850.0,61.3274,61.3546,61.2912,61.3184,26850.0
2022-06-07 12:55:00,67.69,67.78,67.65,67.78,17699.0,61.3184,61.3999,61.2821,61.3999,17699.0
2022-06-07 13:00:00,67.79,67.82,67.73,67.76,11906.0,61.409,61.4361,61.3546,61.3818,11906.0
2022-06-07 13:05:00,67.77,67.83,67.75,67.81,11780.0,61.3908,61.4452,61.3727,61.4271,11780.0
2022-06-07 13:10:00,67.83,67.83,67.74,67.8,12341.0,61.4452,61.4452,61.3637,61.418,12341.0
2022-06-07 13:15:00,67.8,67.9,67.8,67.86,16121.0,61.418,61.5086,61.418,61.4724,16121.0
2022-06-07 13:20:00,67.86,67.92,67.85,67.91,14882.0,61.4724,61.5267,61.4633,61.5177,14882.0
2022-06-07 13:25:00,67.92,67.96,67.85,67.86,22029.0,61.5267,61.5629,61.4633,61.4724,22029.0
2022-06-07 13:30:00,67.87,67.98,67.87,67.92,26957.0,61.4814,61.5811,61.4814,61.5267,26957.0
2022-06-07 13:35:00,67.91,67.95,67.9,67.92,23077.0,61.5177,61.5539,61.5086,61.5267,23077.0
2022-06-07 13:40:00,67.94,68.15,67.93,68.1,40243.0,61.5448,61.7351,61.5358,61.6898,40243.0
2022-06-07 13:45:00,68.09,68.09,67.96,68.03,18316.0,61.6807,61.6807,61.5629,61.6264,18316.0
2022-06-07 13:50:00,68.04,68.07,68.0,68.0,16319.0,61.6354,61.6626,61.5992,61.5992,16319.0
2022-06-07 13:55:00,68.0,68.03,68.0,68.03,13129.0,61.5992,61.6264,61.5992,61.6264,13129.0
2022-06-07 14:00:00,68.01,68.05,67.97,68.02,18543.0,61.6082,61.6445,61.572,61.6173,18543.0
2022-06-07 14:05:00,68.0,68.04,67.96,68.04,51034.0,61.5992,61.6354,61.5629,61.6354,51034.0
2022-06-07 14:10:00,68.05,68.13,68.05,68.13,10271.0,61.6445,61.7169,61.6445,61.7169,10271.0
2022-06-07 14:15:00,68.13,68.16,68.13,68.16,14081.0,61.7169,61.7441,61.7169,61.7441,14081.0
2022-06-07 14:20:00,68.17,68.17,68.01,68.03,13976.0,61.7532,61.7532,61.6082,61.6264,13976.0
2022-06-07 14:25:00,68.03,68.06,67.97,68.04,20929.0,61.6264,61.6535,61.572,61.6354,20929.0
2022-06-07 14:30:00,68.04,68.22,68.04,68.2,17094.0,61.6354,61.7985,61.6354,61.7804,17094.0
2022-06-07 14:35:00,68.19,68.3,68.19,68.3,18042.0,61.7713,61.8709,61.7713,61.8709,18042.0
2022-06-07 14:40:00,68.29,68.31,68.21,68.21,17627.0,61.8619,61.88,61.7894,61.7894,17627.0
2022-06-07 14:45:00,68.22,68.29,68.16,68.19,11465.0,61.7985,61.8619,61.7441,61.7713,11465.0
2022-06-07 14:50:00,68.19,68.22,68.18,68.2,10742.0,61.7713,61.7985,61.7622,61.7804,10742.0
2022-06-07 14:55:00,68.18,68.31,68.18,68.31,12966.0,61.7622,61.88,61.7622,61.88,12966.0
2022-06-07 15:00:00,68.32,68.52,68.31,68.52,30818.0,61.8891,62.0702,61.88,62.0702,30818.0
2022-06-07 15:05:00,68.51,68.55,68.47,68.5,30526.0,62.0612,62.0974,62.0249,62.0521,30526.0
2022-06-07 15:10:00,68.51,68.55,68.44,68.53,30860.0,62.0612,62.0974,61.9978,62.0793,30860.0
2022-06-07 15:15:00,68.53,68.57,68.46,68.5,30925.0,62.0793,62.1155,62.0159,62.0521,30925.0
2022-06-07 15:20:00,68.48,68.5,68.4,68.42,29393.0,62.034,62.0521,61.9615,61.9797,29393.0
2022-06-07 15:25:00,68.42,68.46,68.37,68.42,40587.0,61.9797,62.0159,61.9344,61.9797,40587.0
2022-06-07 15:30:00,68.4,68.45,68.38,68.44,37364.0,61.9615,62.0068,61.9434,61.9978,37364.0
2022-06-07 15:35:00,68.44,68.44,68.32,68.37,41218.0,61.9978,61.9978,61.8891,61.9344,41218.0
2022-06-07 15:40:00,68.37,68.42,68.35,68.39,59518.0,61.9344,61.9797,61.9162,61.9525,59518.0
2022-06-07 15:45:00,68.38,68.41,68.34,68.38,74382.0,61.9434,61.9706,61.9072,61.9434,74382.0
2022-06-07 15:50:00,68.38,68.47,68.32,68.38,123612.0,61.9434,62.0249,61.8891,61.9434,123612.0
2022-06-07 15:55:00,68.39,68.42,68.32,68.36,199129.0,61.9525,61.9797,61.8891,61.9253,199129.0
2022-06-08 09:30:00,67.92,68.14,67.86,68.02,90770.0,61.5267,61.726,61.4724,61.6173,90770.0
2022-06-08 09:35:00,68.04,68.15,67.89,67.94,26956.0,61.6354,61.7351,61.4995,61.5448,26956.0
2022-06-08 09:40:00,67.94,68.08,67.72,67.78,28080.0,61.5448,61.6717,61.3455,61.3999,28080.0
2022-06-08 09:45:00,67.77,67.85,67.65,67.8,39030.0,61.3908,61.4633,61.2821,61.418,39030.0
2022-06-08 09:50:00,67.81,67.81,67.67,67.78,14933.0,61.4271,61.4271,61.3002,61.3999,14933.0
2022-06-08 09:55:00,67.78,67.82,67.62,67.68,23956.0,61.3999,61.4361,61.255,61.3093,23956.0
2022-06-08 10:00:00,67.69,67.91,67.62,67.87,27064.0,61.3184,61.5177,61.255,61.4814,27064.0
2022-06-08 10:05:00,67.87,67.9,67.77,67.8,19881.0,61.4814,61.5086,61.3908,61.418,19881.0
2022-06-08 10:10:00,67.79,67.82,67.59,67.62,15445.0,61.409,61.4361,61.2278,61.255,15445.0
2022-06-08 10:15:00,67.64,67.82,67.64,67.77,18077.0,61.2731,61.4361,61.2731,61.3908,18077.0
2022-06-08 10:20:00,67.8,67.91,67.78,67.78,7660.0,61.418,61.5177,61.3999,61.3999,7660.0
2022-06-08 10:25:00,67.78,67.94,67.77,67.89,11787.0,61.3999,61.5448,61.3908,61.4995,11787.0
2022-06-08 10:30:00,67.91,68.14,67.88,68.13,19206.0,61.5177,61.726,61.4905,61.7169,19206.0
2022-06-08 10:35:00,68.12,68.23,68.0,68.0,41881.0,61.7079,61.8075,61.5992,61.5992,41881.0
2022-06-08 10:40:00,68.0,68.05,67.91,67.99,32117.0,61.5992,61.6445,61.5177,61.5901,32117.0
2022-06-08 10:45:00,68.0,68.02,67.97,67.99,23016.0,61.5992,61.6173,61.572,61.5901,23016.0
2022-06-08 10:50:00,67.99,68.01,67.93,67.99,16229.0,61.5901,61.6082,61.5358,61.5901,16229.0
2022-06-08 10:55:00,67.98,68.06,67.96,68.03,57552.0,61.5811,61.6535,61.5629,61.6264,57552.0
2022-06-08 11:00:00,68.03,68.06,67.94,68.02,17802.0,61.6264,61.6535,61.5448,61.6173,17802.0
2022-06-08 11:05:00,68.02,68.1,67.99,68.05,73346.0,61.6173,61.6898,61.5901,61.6445,73346.0
2022-06-08 11:10:00,68.05,68.13,68.01,68.09,38812.0,61.6445,61.7169,61.6082,61.6807,38812.0
2022-06-08 11:15:00,68.09,68.22,68.08,68.17,35159.0,61.6807,61.7985,61.6717,61.7532,35159.0
2022-06-08 11:20:00,68.16,68.16,67.99,68.0,23218.0,61.7441,61.7441,61.5901,61.5992,23218.0
2022-06-08 11:25:00,68.02,68.02,67.85,67.9,34304.0,61.6173,61.6173,61.4633,61.5086,34304.0
2022-06-08 11:30:00,67.9,68.15,67.89,68.05,36422.0,61.5086,61.7351,61.4995,61.6445,36422.0
2022-06-08 11:35:00,68.07,68.23,68.04,68.23,21151.0,61.6626,61.8075,61.6354,61.8075,21151.0
2022-06-08 11:40:00,68.22,68.23,68.13,68.15,16745.0,61.7985,61.8075,61.7169,61.7351,16745.0
2022-06-08 11:45:00,68.14,68.15,68.0,68.02,33080.0,61.726,61.7351,61.5992,61.6173,33080.0
2022-06-08 11:50:00,68.03,68.13,68.03,68.07,21270.0,61.6264,61.7169,61.6264,61.6626,21270.0
2022-06-08 11:55:00,68.08,68.12,68.07,68.08,22781.0,61.6717,61.7079,61.6626,61.6717,22781.0
2022-06-08 12:00:00,68.08,68.08,68.0,68.03,34228.0,61.6717,61.6717,61.5992,61.6264,34228.0
2022-06-08 12:05:00,68.01,68.03,67.91,68.02,23645.0,61.6082,61.6264,61.5177,61.6173,23645.0
2022-06-08 12:10:00,68.02,68.12,67.99,68.11,8431.0,61.6173,61.7079,61.5901,61.6988,8431.0
2022-06-08 12:15:00,68.11,68.18,68.07,68.11,24872.0,61.6988,61.7622,61.6626,61.6988,24872.0
2022-06-08 12:20:00,68.12,68.12,68.0,68.04,17083.0,61.7079,61.7079,61.5992,61.6354,17083.0
2022-06-08 12:25:00,68.05,68.07,67.87,67.9,23067.0,61.6445,61.6626,61.4814,61.5086,23067.0
2022-06-08 12:30:00,67.9,67.97,67.76,67.76,32958.0,61.5086,61.572,61.3818,61.3818,32958.0
2022-06-08 12:35:00,67.78,67.81,67.65,67.66,8593.0,61.3999,61.4271,61.2821,61.2912,8593.0
2022-06-08 12:40:00,67.67,67.71,67.6,67.63,12759.0,61.3002,61.3365,61.2368,61.264,12759.0
2022-06-08 12:45:00,67.6,67.62,67.53,67.59,10278.0,61.2368,61.255,61.1734,61.2278,10278.0
2022-06-08 12:50:00,67.58,67.6,67.52,67.57,7448.0,61.2187,61.2368,61.1644,61.2097,7448.0
2022-06-08 12:55:00,67.54,67.57,67.45,67.54,19904.0,61.1825,61.2097,61.101,61.1825,19904.0
2022-06-08 13:00:00,67.56,67.57,67.4,67.43,13828.0,61.2006,61.2097,61.0557,61.0828,13828.0
2022-06-08 13:05:00,67.45,67.59,67.45,67.57,19139.0,61.101,61.2278,61.101,61.2097,19139.0
2022-06-08 13:10:00,67.57,67.58,67.45,67.49,16086.0,61.2097,61.2187,61.101,61.1372,16086.0
2022-06-08 13:15:00,67.49,67.53,67.45,67.52,15256.0,61.1372,61.1734,61.101,61.1644,15256.0
2022-06-08 13:20:00,67.51,67.51,67.41,67.44,36295.0,61.1553,61.1553,61.0647,61.0919,36295.0
2022-06-08 13:25:00,67.46,67.47,67.38,67.39,26375.0,61.11,61.1191,61.0375,61.0466,26375.0
2022-06-08 13:30:00,67.4,67.41,67.27,67.3,26408.0,61.0557,61.0647,60.9379,60.9651,26408.0
2022-06-08 13:35:00,67.31,67.35,67.25,67.35,33644.0,60.9741,61.0104,60.9198,61.0104,33644.0
2022-06-08 13:40:00,67.35,67.44,67.32,67.42,15369.0,61.0104,61.0919,60.9832,61.0738,15369.0
2022-06-08 13:45:00,67.44,67.53,67.41,67.47,15184.0,61.0919,61.1734,61.0647,61.1191,15184.0
2022-06-08 13:50:00,67.49,67.5,67.35,67.37,20514.0,61.1372,61.1462,61.0104,61.0285,20514.0
2022-06-08 13:55:00,67.37,67.42,67.3,67.3,17447.0,61.0285,61.0738,60.9651,60.9651,17447.0
2022-06-08 14:00:00,67.31,67.38,67.29,67.32,14455.0,60.9741,61.0375,60.956,60.9832,14455.0
2022-06-08 14:05:00,67.32,67.41,67.31,67.38,17559.0,60.9832,61.0647,60.9741,61.0375,17559.0
2022-06-08 14:10:00,67.38,67.46,67.33,67.45,18916.0,61.0375,61.11,60.9923,61.101,18916.0
2022-06-08 14:15:00,67.47,67.51,67.41,67.44,14633.0,61.1191,61.1553,61.0647,61.0919,14633.0
2022-06-08 14:20:00,67.43,67.44,67.35,67.35,16366.0,61.0828,61.0919,61.0104,61.0104,16366.0
2022-06-08 14:25:00,67.36,67.4,67.27,67.39,24004.0,61.0194,61.0557,60.9379,61.0466,24004.0
2022-06-08 14:30:00,67.39,67.47,67.37,67.38,15804.0,61.0466,61.1191,61.0285,61.0375,15804.0
2022-06-08 14:35:00,67.38,67.41,67.29,67.37,20139.0,61.0375,61.0647,60.956,61.0285,20139.0
2022-06-08 14:40:00,67.37,67.45,67.37,67.42,14681.0,61.0285,61.101,61.0285,61.0738,14681.0
2022-06-08 14:45:00,67.42,67.46,67.35,67.4,16939.0,61.0738,61.11,61.0104,61.0557,16939.0
2022-06-08 14:50:00,67.4,67.41,67.32,67.33,12809.0,61.0557,61.0647,60.9832,60.9923,12809.0
2022-06-08 14:55:00,67.33,67.39,67.33,67.36,15300.0,60.9923,61.0466,60.9923,61.0194,15300.0
2022-06-08 15:00:00,67.36,67.36,67.28,67.32,32948.0,61.0194,61.0194,60.947,60.9832,32948.0
2022-06-08 15:05:00,67.32,67.33,67.19,67.22,15448.0,60.9832,60.9923,60.8654,60.8926,15448.0
2022-06-08 15:10:00,67.21,67.27,67.19,67.26,20577.0,60.8835,60.9379,60.8654,60.9288,20577.0
2022-06-08 15:15:00,67.26,67.33,67.25,67.32,30956.0,60.9288,60.9923,60.9198,60.9832,30956.0
2022-06-08 15:20:00,67.32,67.34,67.27,67.28,27015.0,60.9832,61.0013,60.9379,60.947,27015.0
2022-06-08 15:25:00,67.28,67.3,67.17,67.28,58243.0,60.947,60.9651,60.8473,60.947,58243.0
2022-06-08 15:30:00,67.29,67.31,67.19,67.23,58428.0,60.956,60.9741,60.8654,60.9017,58428.0
2022-06-08 15:35:00,67.22,67.28,67.17,67.22,93775.0,60.8926,60.947,60.8473,60.8926,93775.0
2022-06-08 15:40:00,67.22,67.24,67.17,67.2,84427.0,60.8926,60.9107,60.8473,60.8745,84427.0
2022-06-08 15:45:00,67.2,67.21,67.09,67.12,176079.0,60.8745,60.8835,60.7748,60.802,176079.0
2022-06-08 15:50:00,67.13,67.2,67.06,67.16,181735.0,60.8111,60.8745,60.7477,60.8383,181735.0
2022-06-08 15:55:00,67.16,67.19,67.09,67.16,233792.0,60.8383,60.8654,60.7748,60.8383,233792.0
2022-06-09 09:30:00,66.81,66.96,66.67,66.8,102696.0,60.5212,60.6571,60.3944,60.5121,102696.0
2022-06-09 09:35:00,66.78,66.83,66.51,66.57,62860.0,60.494,60.5393,60.2494,60.3038,62860.0
2022-06-09 09:40:00,66.57,66.58,65.97,66.04,55979.0,60.3038,60.3128,59.7603,59.8237,55979.0
2022-06-09 09:45:00,66.02,66.11,65.72,65.94,40573.0,59.8056,59.8871,59.5338,59.7331,40573.0
2022-06-09 09:50:00,66.0,66.15,65.99,66.11,44475.0,59.7874,59.9233,59.7784,59.8871,44475.0
2022-06-09 09:55:00,66.11,66.26,66.02,66.06,36026.0,59.8871,60.023,59.8056,59.8418,36026.0
2022-06-09 10:00:00,66.07,66.13,65.97,65.98,42560.0,59.8509,59.9052,59.7603,59.7693,42560.0
2022-06-09 10:05:00,65.97,66.11,65.92,65.93,35671.0,59.7603,59.8871,59.715,59.724,35671.0
2022-06-09 10:10:00,65.93,65.96,65.78,65.83,38784.0,59.724,59.7512,59.5882,59.6334,38784.0
2022-06-09 10:15:00,65.84,65.99,65.83,65.93,29272.0,59.6425,59.7784,59.6334,59.724,29272.0
2022-06-09 10:20:00,65.96,66.02,65.78,65.83,20561.0,59.7512,59.8056,59.5882,59.6334,20561.0
2022-06-09 10:25:00,65.82,65.94,65.82,65.9,14067.0,59.6244,59.7331,59.6244,59.6969,14067.0
2022-06-09 10:30:00,65.9,65.92,65.66,65.71,33495.0,59.6969,59.715,59.4794,59.5247,33495.0
2022-06-09 10:35:00,65.72,65.8,65.7,65.77,36781.0,59.5338,59.6063,59.5157,59.5791,36781.0
2022-06-09 10:40:00,65.76,65.76,65.63,65.64,25659.0,59.57,59.57,59.4523,59.4613,25659.0
2022-06-09 10:45:00,65.66,65.7,65.55,65.61,31741.0,59.4794,59.5157,59.3798,59.4342,31741.0
2022-06-09 10:50:00,65.61,65.61,65.45,65.48,18065.0,59.4342,59.4342,59.2892,59.3164,18065.0
2022-06-09 10:55:00,65.48,65.64,65.42,65.52,28955.0,59.3164,59.4613,59.262,59.3526,28955.0
2022-06-09 11:00:00,65.52,65.53,65.34,65.34,30424.0,59.3526,59.3617,59.1896,59.1896,30424.0
2022-06-09 11:05:00,65.34,65.34,65.21,65.25,29596.0,59.1896,59.1896,59.0718,59.108,29596.0
2022-06-09 11:10:00,65.25,65.3,65.19,65.26,23108.0,59.108,59.1533,59.0537,59.1171,23108.0
2022-06-09 11:15:00,65.27,65.27,65.12,65.14,40874.0,59.1262,59.1262,58.9903,59.0084,40874.0
2022-06-09 11:20:00,65.14,65.2,65.12,65.18,18988.0,59.0084,59.0627,58.9903,59.0446,18988.0
2022-06-09 11:25:00,65.17,65.26,65.13,65.18,23723.0,59.0356,59.1171,58.9993,59.0446,23723.0
2022-06-09 11:30:00,65.19,65.27,65.19,65.21,21721.0,59.0537,59.1262,59.0537,59.0718,21721.0
2022-06-09 11:35:00,65.21,65.3,65.15,65.22,43573.0,59.0718,59.1533,59.0175,59.0809,43573.0
2022-06-09 11:40:00,65.23,65.4,65.22,65.31,22012.0,59.0899,59.2439,59.0809,59.1624,22012.0
2022-06-09 11:45:00,65.3,65.38,65.28,65.34,29186.0,59.1533,59.2258,59.1352,59.1896,29186.0
2022-06-09 11:50:00,65.34,65.38,65.27,65.3,44289.0,59.1896,59.2258,59.1262,59.1533,44289.0
2022-06-09 11:55:00,65.31,65.49,65.3,65.44,36474.0,59.1624,59.3254,59.1533,59.2802,36474.0
2022-06-09 12:00:00,65.43,65.55,65.42,65.52,23505.0,59.2711,59.3798,59.262,59.3526,23505.0
2022-06-09 12:05:00,65.52,65.54,65.38,65.38,22996.0,59.3526,59.3707,59.2258,59.2258,22996.0
2022-06-09 12:10:00,65.37,65.4,65.29,65.32,34866.0,59.2167,59.2439,59.1443,59.1715,34866.0
2022-06-09 12:15:00,65.33,65.33,65.23,65.28,25871.0,59.1805,59.1805,59.0899,59.1352,25871.0
2022-06-09 12:20:00,65.28,65.28,65.19,65.26,27312.0,59.1352,59.1352,59.0537,59.1171,27312.0
2022-06-09 12:25:00,65.26,65.37,65.23,65.24,65308.0,59.1171,59.2167,59.0899,59.099,65308.0
2022-06-09 12:30:00,65.25,65.34,65.24,65.31,43818.0,59.108,59.1896,59.099,59.1624,43818.0
2022-06-09 12:35:00,65.32,65.36,65.27,65.35,38653.0,59.1715,59.2077,59.1262,59.1986,38653.0
2022-06-09 12:40:00,65.36,65.58,65.35,65.58,23081.0,59.2077,59.407,59.1986,59.407,23081.0
2022-06-09 12:45:00,65.58,65.59,65.51,65.53,24745.0,59.407,59.416,59.3436,59.3617,24745.0
2022-06-09 12:50:00,65.52,65.54,65.47,65.47,31961.0,59.3526,59.3707,59.3073,59.3073,31961.0
2022-06-09 12:55:00,65.47,65.55,65.38,65.53,18477.0,59.3073,59.3798,59.2258,59.3617,18477.0
2022-06-09 13:00:00,65.53,65.57,65.51,65.53,34708.0,59.3617,59.3979,59.3436,59.3617,34708.0
2022-06-09 13:05:00,65.53,65.57,65.5,65.54,28649.0,59.3617,59.3979,59.3345,59.3707,28649.0
2022-06-09 13:10:00,65.54,65.58,65.51,65.52,18976.0,59.3707,59.407,59.3436,59.3526,18976.0
2022-06-09 13:15:00,65.52,65.56,65.5,65.53,27869.0,59.3526,59.3889,59.3345,59.3617,27869.0
2022-06-09 13:20:00,65.53,65.54,65.46,65.48,22895.0,59.3617,59.3707,59.2983,59.3164,22895.0
2022-06-09 13:25:00,65.48,65.51,65.41,65.51,31397.0,59.3164,59.3436,59.253,59.3436,31397.0
2022-06-09 13:30:00,65.51,65.51,65.35,65.39,30629.0,59.3436,59.3436,59.1986,59.2349,30629.0
2022-06-09 13:35:00,65.39,65.41,65.35,65.39,28546.0,59.2349,59.253,59.1986,59.2349,28546.0
2022-06-09 13:40:00,65.38,65.38,65.27,65.28,39806.0,59.2258,59.2258,59.1262,59.1352,39806.0
2022-06-09 13:45:00,65.3,65.4,65.27,65.27,36857.0,59.1533,59.2439,59.1262,59.1262,36857.0
2022-06-09 13:50:00,65.28,65.34,65.27,65.31,14541.0,59.1352,59.1896,59.1262,59.1624,14541.0
2022-06-09 13:55:00,65.31,65.4,65.25,65.4,25329.0,59.1624,59.2439,59.108,59.2439,25329.0
2022-06-09 14:00:00,65.38,65.38,65.24,65.25,14353.0,59.2258,59.2258,59.099,59.108,14353.0
2022-06-09 14:05:00,65.25,65.27,65.19,65.24,25709.0,59.108,59.1262,59.0537,59.099,25709.0
2022-06-09 14:10:00,65.25,65.25,65.13,65.16,19579.0,59.108,59.108,58.9993,59.0265,19579.0
2022-06-09 14:15:00,65.17,65.19,65.06,65.07,29224.0,59.0356,59.0537,58.9359,58.945,29224.0
2022-06-09 14:20:00,65.06,65.12,65.05,65.1,21638.0,58.9359,58.9903,58.9269,58.9722,21638.0
2022-06-09 14:25:00,65.09,65.17,65.08,65.15,27904.0,58.9631,59.0356,58.954,59.0175,27904.0
2022-06-09 14:30:00,65.15,65.17,65.1,65.16,35869.0,59.0175,59.0356,58.9722,59.0265,35869.0
2022-06-09 14:35:00,65.15,65.2,65.11,65.17,31667.0,59.0175,59.0627,58.9812,59.0356,31667.0
2022-06-09 14:40:00,65.17,65.21,65.1,65.21,51142.0,59.0356,59.0718,58.9722,59.0718,51142.0
2022-06-09 14:45:00,65.2,65.24,65.18,65.23,24485.0,59.0627,59.099,59.0446,59.0899,24485.0
2022-06-09 14:50:00,65.24,65.28,65.2,65.26,37745.0,59.099,59.1352,59.0627,59.1171,37745.0
2022-06-09 14:55:00,65.26,65.26,65.16,65.17,30706.0,59.1171,59.1171,59.0265,59.0356,30706.0
2022-06-09 15:00:00,65.18,65.21,65.1,65.1,22090.0,59.0446,59.0718,58.9722,58.9722,22090.0
2022-06-09 15:05:00,65.1,65.12,65.01,65.02,41619.0,58.9722,58.9903,58.8906,58.8997,41619.0
2022-06-09 15:10:00,65.02,65.17,65.02,65.15,43418.0,58.8997,59.0356,58.8997,59.0175,43418.0
2022-06-09 15:15:00,65.14,65.22,65.1,65.13,38445.0,59.0084,59.0809,58.9722,58.9993,38445.0
2022-06-09 15:20:00,65.14,65.15,65.07,65.1,48138.0,59.0084,59.0175,58.945,58.9722,48138.0
2022-06-09 15:25:00,65.11,65.12,64.92,64.93,69026.0,58.9812,58.9903,58.8091,58.8182,69026.0
2022-06-09 15:30:00,64.93,64.94,64.79,64.84,83198.0,58.8182,58.8272,58.6913,58.7366,83198.0
2022-06-09 15:35:00,64.84,64.94,64.83,64.88,79888.0,58.7366,58.8272,58.7276,58.7729,79888.0
2022-06-09 15:40:00,64.89,64.9,64.8,64.8,113854.0,58.7819,58.791,58.7004,58.7004,113854.0
2022-06-09 15:45:00,64.81,64.82,64.53,64.61,126104.0,58.7095,58.7185,58.4558,58.5283,126104.0
2022-06-09 15:50:00,64.57,64.66,64.51,64.58,142885.0,58.492,58.5736,58.4377,58.5011,142885.0
2022-06-09 15:55:00,64.59,64.63,64.47,64.55,395217.0,58.5102,58.5464,58.4015,58.4739,395217.0
2022-06-10 09:30:00,63.6,63.8,62.8,63.07,302783.0,57.6134,57.7945,56.8887,57.1332,302783.0
2022-06-10 09:35:00,63.1,63.61,63.03,63.47,66494.0,57.1604,57.6224,57.097,57.4956,66494.0
2022-06-10 09:40:00,63.46,63.72,63.24,63.59,58285.0,57.4865,57.7221,57.2872,57.6043,58285.0
2022-06-10 09:45:00,63.59,64.03,63.48,63.92,48810.0,57.6043,58.0029,57.5047,57.9032,48810.0
2022-06-10 09:50:00,63.91,64.2,63.9,64.05,38802.0,57.8942,58.1569,57.8851,58.021,38802.0
2022-06-10 09:55:00,64.04,64.25,63.99,64.25,52587.0,58.0119,58.2022,57.9666,58.2022,52587.0
2022-06-10 10:00:00,64.25,64.29,64.01,64.08,64934.0,58.2022,58.2384,57.9848,58.0482,64934.0
2022-06-10 10:05:00,64.07,64.28,64.05,64.18,68919.0,58.0391,58.2293,58.021,58.1388,68919.0
2022-06-10 10:10:00,64.12,64.25,63.99,64.25,46041.0,58.0844,58.2022,57.9666,58.2022,46041.0
2022-06-10 10:15:00,64.24,64.25,64.13,64.16,65229.0,58.1931,58.2022,58.0935,58.1206,65229.0
2022-06-10 10:20:00,64.15,64.18,64.04,64.12,33681.0,58.1116,58.1388,58.0119,58.0844,33681.0
2022-06-10 10:25:00,64.11,64.45,64.09,64.43,40074.0,58.0753,58.3833,58.0572,58.3652,40074.0
2022-06-10 10:30:00,64.42,65.18,64.41,65.15,113714.0,58.3562,59.0446,58.3471,59.0175,113714.0
2022-06-10 10:35:00,65.14,65.39,65.1,65.33,113480.0,59.0084,59.2349,58.9722,59.1805,113480.0
2022-06-10 10:40:00,65.33,65.41,65.17,65.33,93957.0,59.1805,59.253,59.0356,59.1805,93957.0
2022-06-10 10:45:00,65.34,65.48,65.27,65.4,86019.0,59.1896,59.3164,59.1262,59.2439,86019.0
2022-06-10 10:50:00,65.4,65.57,65.29,65.55,73471.0,59.2439,59.3979,59.1443,59.3798,73471.0
2022-06-10 10:55:00,65.54,65.57,65.36,65.38,45943.0,59.3707,59.3979,59.2077,59.2258,45943.0
2022-06-10 11:00:00,65.38,65.42,65.18,65.18,32826.0,59.2258,59.262,59.0446,59.0446,32826.0
2022-06-10 11:05:00,65.17,65.31,65.14,65.31,40752.0,59.0356,59.1624,59.0084,59.1624,40752.0
2022-06-10 11:10:00,65.3,65.43,65.24,65.3,73621.0,59.1533,59.2711,59.099,59.1533,73621.0
2022-06-10 11:15:00,65.3,65.39,65.19,65.31,29855.0,59.1533,59.2349,59.0537,59.1624,29855.0
2022-06-10 11:20:00,65.32,65.44,65.25,65.33,61808.0,59.1715,59.2802,59.108,59.1805,61808.0
2022-06-10 11:25:00,65.32,65.33,65.11,65.14,44126.0,59.1715,59.1805,58.9812,59.0084,44126.0
2022-06-10 11:30:00,65.15,65.39,65.15,65.33,48753.0,59.0175,59.2349,59.0175,59.1805,48753.0
2022-06-10 11:35:00,65.33,65.4,65.26,65.27,48325.0,59.1805,59.2439,59.1171,59.1262,48325.0
2022-06-10 11:40:00,65.26,65.37,65.25,65.37,45311.0,59.1171,59.2167,59.108,59.2167,45311.0
2022-06-10 11:45:00,65.35,65.59,65.35,65.52,64091.0,59.1986,59.416,59.1986,59.3526,64091.0
2022-06-10 11:50:00,65.54,65.55,65.46,65.5,86528.0,59.3707,59.3798,59.2983,59.3345,86528.0
2022-06-10 11:55:00,65.5,65.68,65.45,65.66,33000.0,59.3345,59.4976,59.2892,59.4794,33000.0
2022-06-10 12:00:00,65.65,65.89,65.57,65.88,62467.0,59.4704,59.6878,59.3979,59.6787,62467.0
2022-06-10 12:05:00,65.87,66.05,65.86,65.87,44309.0,59.6697,59.8327,59.6606,59.6697,44309.0
2022-06-10 12:10:00,65.86,65.97,65.86,65.95,32971.0,59.6606,59.7603,59.6606,59.7422,32971.0
2022-06-10 12:15:00,65.94,66.12,65.92,66.08,48810.0,59.7331,59.8961,59.715,59.8599,48810.0
2022-06-10 12:20:00,66.09,66.41,66.09,66.38,57726.0,59.869,60.1589,59.869,60.1317,57726.0
2022-06-10 12:25:00,66.38,66.59,66.38,66.58,83281.0,60.1317,60.3219,60.1317,60.3128,83281.0
2022-06-10 12:30:00,66.59,66.67,66.39,66.5,116929.0,60.3219,60.3944,60.1407,60.2404,116929.0
2022-06-10 12:35:00,66.5,66.51,66.21,66.23,66699.0,60.2404,60.2494,59.9777,59.9958,66699.0
2022-06-10 12:40:00,66.27,66.28,66.11,66.27,108679.0,60.032,60.0411,59.8871,60.032,108679.0
2022-06-10 12:45:00,66.27,66.35,66.22,66.22,37937.0,60.032,60.1045,59.9867,59.9867,37937.0
2022-06-10 12:50:00,66.22,66.44,66.22,66.4,51045.0,59.9867,60.186,59.9867,60.1498,51045.0
2022-06-10 12:55:00,66.39,66.48,66.35,66.41,29379.0,60.1407,60.2223,60.1045,60.1589,29379.0
2022-06-10 13:00:00,66.4,66.41,66.18,66.2,54210.0,60.1498,60.1589,59.9505,59.9686,54210.0
2022-06-10 13:05:00,66.19,66.28,66.13,66.18,39389.0,59.9596,60.0411,59.9052,59.9505,39389.0
2022-06-10 13:10:00,66.17,66.27,66.13,66.24,22019.0,59.9414,60.032,59.9052,60.0049,22019.0
2022-06-10 13:15:00,66.24,66.43,66.2,66.43,31121.0,60.0049,60.177,59.9686,60.177,31121.0
2022-06-10 13:20:00,66.44,66.44,66.3,66.44,53862.0,60.186,60.186,60.0592,60.186,53862.0
2022-06-10 13:25:00,66.43,66.74,66.43,66.73,96007.0,60.177,60.4578,60.177,60.4487,96007.0
2022-06-10 13:30:00,66.74,66.78,66.55,66.69,60284.0,60.4578,60.494,60.2857,60.4125,60284.0
2022-06-10 13:35:00,66.7,66.93,66.69,66.89,37215.0,60.4216,60.6299,60.4125,60.5937,37215.0
2022-06-10 13:40:00,66.89,66.93,66.68,66.7,40176.0,60.5937,60.6299,60.4034,60.4216,40176.0
2022-06-10 13:45:00,66.69,66.73,66.59,66.65,35637.0,60.4125,60.4487,60.3219,60.3763,35637.0
2022-06-10 13:50:00,66.64,66.68,66.5,66.53,47519.0,60.3672,60.4034,60.2404,60.2676,47519.0
2022-06-10 13:55:00,66.52,66.54,66.38,66.43,21191.0,60.2585,60.2766,60.1317,60.177,21191.0
2022-06-10 14:00:00,66.42,66.43,66.31,66.34,34064.0,60.1679,60.177,60.0683,60.0954,34064.0
2022-06-10 14:05:00,66.36,66.65,66.33,66.65,42345.0,60.1136,60.3763,60.0864,60.3763,42345.0
2022-06-10 14:10:00,66.65,66.75,66.63,66.75,31666.0,60.3763,60.4668,60.3581,60.4668,31666.0
2022-06-10 14:15:00,66.75,66.85,66.69,66.85,17990.0,60.4668,60.5574,60.4125,60.5574,17990.0
2022-06-10 14:20:00,66.84,66.98,66.84,66.96,38288.0,60.5484,60.6752,60.5484,60.6571,38288.0
2022-06-10 14:25:00,66.97,67.11,66.96,67.08,33791.0,60.6661,60.793,60.6571,60.7658,33791.0
2022-06-10 14:30:00,67.08,67.23,66.97,67.16,99124.0,60.7658,60.9017,60.6661,60.8383,99124.0
2022-06-10 14:35:00,67.16,67.31,67.15,67.26,71543.0,60.8383,60.9741,60.8292,60.9288,71543.0
2022-06-10 14:40:00,67.25,67.38,67.21,67.34,36011.0,60.9198,61.0375,60.8835,61.0013,36011.0
2022-06-10 14:45:00,67.34,67.47,67.27,67.4,60806.0,61.0013,61.1191,60.9379,61.0557,60806.0
2022-06-10 14:50:00,67.4,67.4,67.2,67.21,43236.0,61.0557,61.0557,60.8745,60.8835,43236.0
2022-06-10 14:55:00,67.2,67.28,67.17,67.17,34675.0,60.8745,60.947,60.8473,60.8473,34675.0
2022-06-10 15:00:00,67.16,67.25,67.02,67.12,47957.0,60.8383,60.9198,60.7114,60.802,47957.0
2022-06-10 15:05:00,67.12,67.15,67.03,67.1,33335.0,60.802,60.8292,60.7205,60.7839,33335.0
2022-06-10 15:10:00,67.1,67.25,67.1,67.23,75738.0,60.7839,60.9198,60.7839,60.9017,75738.0
2022-06-10 15:15:00,67.21,67.3,67.19,67.24,41666.0,60.8835,60.9651,60.8654,60.9107,41666.0
2022-06-10 15:20:00,67.25,67.33,67.14,67.32,40466.0,60.9198,60.9923,60.8201,60.9832,40466.0
2022-06-10 15:25:00,67.32,67.44,67.31,67.35,47035.0,60.9832,61.0919,60.9741,61.0104,47035.0
2022-06-10 15:30:00,67.36,67.36,67.13,67.13,76473.0,61.0194,61.0194,60.8111,60.8111,76473.0
2022-06-10 15:35:00,67.13,67.29,67.12,67.24,65721.0,60.8111,60.956,60.802,60.9107,65721.0
2022-06-10 15:40:00,67.23,67.24,66.87,66.92,87491.0,60.9017,60.9107,60.5756,60.6208,87491.0
2022-06-10 15:45:00,66.92,67.11,66.89,67.07,146298.0,60.6208,60.793,60.5937,60.7567,146298.0
2022-06-10 15:50:00,67.06,67.13,66.92,66.97,173974.0,60.7477,60.8111,60.6208,60.6661,173974.0
2022-06-10 15:55:00,66.97,67.01,66.83,66.85,292028.0,60.6661,60.7024,60.5393,60.5574,292028.0
2022-06-13 09:30:00,65.08,66.43,65.05,66.03,351395.0,58.954,60.177,58.9269,59.8146,351395.0
2022-06-13 09:35:00,66.03,66.07,65.71,65.79,110293.0,59.8146,59.8509,59.5247,59.5972,110293.0
2022-06-13 09:40:00,65.8,65.86,65.29,65.37,108119.0,59.6063,59.6606,59.1443,59.2167,108119.0
2022-06-13 09:45:00,65.37,65.98,65.31,65.8,180953.0,59.2167,59.7693,59.1624,59.6063,180953.0
2022-06-13 09:50:00,65.8,65.86,65.63,65.67,88810.0,59.6063,59.6606,59.4523,59.4885,88810.0
2022-06-13 09:55:00,65.68,65.69,65.18,65.18,88825.0,59.4976,59.5066,59.0446,59.0446,88825.0
2022-06-13 10:00:00,65.21,65.31,65.01,65.1,80634.0,59.0718,59.1624,58.8906,58.9722,80634.0
2022-06-13 10:05:00,65.09,65.29,64.93,64.95,143742.0,58.9631,59.1443,58.8182,58.8363,143742.0
2022-06-13 10:10:00,64.96,64.97,64.61,64.63,69568.0,58.8453,58.8544,58.5283,58.5464,69568.0
2022-06-13 10:15:00,64.61,64.7,64.38,64.46,64496.0,58.5283,58.6098,58.3199,58.3924,64496.0
2022-06-13 10:20:00,64.47,64.64,64.46,64.53,61715.0,58.4015,58.5555,58.3924,58.4558,61715.0
2022-06-13 10:25:00,64.54,64.57,64.31,64.44,41219.0,58.4649,58.492,58.2565,58.3743,41219.0
2022-06-13 10:30:00,64.44,64.54,64.35,64.42,62673.0,58.3743,58.4649,58.2928,58.3562,62673.0
2022-06-13 10:35:00,64.41,64.46,64.32,64.45,61181.0,58.3471,58.3924,58.2656,58.3833,61181.0
2022-06-13 10:40:00,64.44,64.65,64.41,64.57,53181.0,58.3743,58.5645,58.3471,58.492,53181.0
2022-06-13 10:45:00,64.56,64.59,64.26,64.33,63246.0,58.483,58.5102,58.2112,58.2746,63246.0
2022-06-13 10:50:00,64.33,64.35,64.21,64.25,55687.0,58.2746,58.2928,58.1659,58.2022,55687.0
2022-06-13 10:55:00,64.25,64.31,64.16,64.21,74403.0,58.2022,58.2565,58.1206,58.1659,74403.0
2022-06-13 11:00:00,64.22,64.37,64.15,64.23,50442.0,58.175,58.3109,58.1116,58.1841,50442.0
2022-06-13 11:05:00,64.23,64.46,64.18,64.41,41619.0,58.1841,58.3924,58.1388,58.3471,41619.0
2022-06-13 11:10:00,64.4,64.54,64.36,64.53,31971.0,58.3381,58.4649,58.3018,58.4558,31971.0
2022-06-13 11:15:00,64.53,64.65,64.5,64.54,27133.0,58.4558,58.5645,58.4286,58.4649,27133.0
2022-06-13 11:20:00,64.53,64.6,64.46,64.5,38029.0,58.4558,58.5192,58.3924,58.4286,38029.0
2022-06-13 11:25:00,64.51,64.62,64.47,64.62,47421.0,58.4377,58.5373,58.4015,58.5373,47421.0
2022-06-13 11:30:00,64.61,64.69,64.49,64.68,38800.0,58.5283,58.6008,58.4196,58.5917,38800.0
2022-06-13 11:35:00,64.69,64.93,64.68,64.93,41773.0,58.6008,58.8182,58.5917,58.8182,41773.0
2022-06-13 11:40:00,64.94,65.03,64.89,65.03,34480.0,58.8272,58.9087,58.7819,58.9087,34480.0
2022-06-13 11:45:00,65.04,65.1,64.99,65.1,33104.0,58.9178,58.9722,58.8725,58.9722,33104.0
2022-06-13 11:50:00,65.09,65.17,64.9,64.91,45667.0,58.9631,59.0356,58.791,58.8,45667.0
2022-06-13 11:55:00,64.91,65.13,64.91,65.1,29330.0,58.8,58.9993,58.8,58.9722,29330.0
2022-06-13 12:00:00,65.09,65.15,65.0,65.06,20864.0,58.9631,59.0175,58.8816,58.9359,20864.0
2022-06-13 12:05:00,65.07,65.25,65.04,65.19,30294.0,58.945,59.108,58.9178,59.0537,30294.0
2022-06-13 12:10:00,65.18,65.36,65.12,65.32,49316.0,59.0446,59.2077,58.9903,59.1715,49316.0
2022-06-13 12:15:00,65.32,65.34,65.13,65.25,36617.0,59.1715,59.1896,58.9993,59.108,36617.0
2022-06-13 12:20:00,65.24,65.33,65.2,65.3,38380.0,59.099,59.1805,59.0627,59.1533,38380.0
2022-06-13 12:25:00,65.28,65.41,65.28,65.38,38045.0,59.1352,59.253,59.1352,59.2258,38045.0
2022-06-13 12:30:00,65.37,65.46,65.27,65.39,40827.0,59.2167,59.2983,59.1262,59.2349,40827.0
2022-06-13 12:35:00,65.39,65.43,65.18,65.21,29980.0,59.2349,59.2711,59.0446,59.0718,29980.0
2022-06-13 12:40:00,65.21,65.25,65.15,65.15,30560.0,59.0718,59.108,59.0175,59.0175,30560.0
2022-06-13 12:45:00,65.15,65.29,65.13,65.16,24834.0,59.0175,59.1443,58.9993,59.0265,24834.0
2022-06-13 12:50:00,65.16,65.21,65.11,65.21,21544.0,59.0265,59.0718,58.9812,59.0718,21544.0
2022-06-13 12:55:00,65.18,65.23,65.1,65.15,33679.0,59.0446,59.0899,58.9722,59.0175,33679.0
2022-06-13 13:00:00,65.16,65.25,65.16,65.18,23034.0,59.0265,59.108,59.0265,59.0446,23034.0
2022-06-13 13:05:00,65.17,65.2,65.06,65.09,29036.0,59.0356,59.0627,58.9359,58.9631,29036.0
2022-06-13 13:10:00,65.09,65.2,65.07,65.19,27288.0,58.9631,59.0627,58.945,59.0537,27288.0
2022-06-13 13:15:00,65.19,65.26,65.12,65.13,26211.0,59.0537,59.1171,58.9903,58.9993,26211.0
2022-06-13 13:20:00,65.14,65.15,65.03,65.07,29047.0,59.0084,59.0175,58.9087,58.945,29047.0
2022-06-13 13:25:00,65.08,65.16,65.02,65.15,27478.0,58.954,59.0265,58.8997,59.0175,27478.0
2022-06-13 13:30:00,65.14,65.22,65.07,65.1,22811.0,59.0084,59.0809,58.945,58.9722,22811.0
2022-06-13 13:35:00,65.09,65.18,65.03,65.18,22637.0,58.9631,59.0446,58.9087,59.0446,22637.0
2022-06-13 13:40:00,65.21,65.37,65.19,65.34,27592.0,59.0718,59.2167,59.0537,59.1896,27592.0
2022-06-13 13:45:00,65.36,65.46,65.3,65.41,21064.0,59.2077,59.2983,59.1533,59.253,21064.0
2022-06-13 13:50:00,65.4,65.48,65.24,65.29,26752.0,59.2439,59.3164,59.099,59.1443,26752.0
2022-06-13 13:55:00,65.31,65.5,65.3,65.47,26215.0,59.1624,59.3345,59.1533,59.3073,26215.0
2022-06-13 14:00:00,65.46,65.46,65.37,65.42,44107.0,59.2983,59.2983,59.2167,59.262,44107.0
2022-06-13 14:05:00,65.41,65.42,65.35,65.38,33306.0,59.253,59.262,59.1986,59.2258,33306.0
2022-06-13 14:10:00,65.37,65.37,65.15,65.19,37317.0,59.2167,59.2167,59.0175,59.0537,37317.0
2022-06-13 14:15:00,65.18,65.21,65.08,65.15,28958.0,59.0446,59.0718,58.954,59.0175,28958.0
2022-06-13 14:20:00,65.14,65.26,65.11,65.14,21515.0,59.0084,59.1171,58.9812,59.0084,21515.0
2022-06-13 14:25:00,65.12,65.12,64.97,65.05,28530.0,58.9903,58.9903,58.8544,58.9269,28530.0
2022-06-13 14:30:00,65.03,65.07,64.9,65.04,24280.0,58.9087,58.945,58.791,58.9178,24280.0
2022-06-13 14:35:00,65.06,65.21,65.02,65.12,30526.0,58.9359,59.0718,58.8997,58.9903,30526.0
2022-06-13 14:40:00,65.12,65.26,65.12,65.14,20659.0,58.9903,59.1171,58.9903,59.0084,20659.0
2022-06-13 14:45:00,65.14,65.21,65.04,65.08,24222.0,59.0084,59.0718,58.9178,58.954,24222.0
2022-06-13 14:50:00,65.08,65.08,64.91,64.92,27109.0,58.954,58.954,58.8,58.8091,27109.0
2022-06-13 14:55:00,64.92,64.93,64.84,64.87,40233.0,58.8091,58.8182,58.7366,58.7638,40233.0
2022-06-13 15:00:00,64.87,64.96,64.78,64.93,40673.0,58.7638,58.8453,58.6823,58.8182,40673.0
2022-06-13 15:05:00,64.94,64.97,64.86,64.91,49541.0,58.8272,58.8544,58.7548,58.8,49541.0
2022-06-13 15:10:00,64.9,64.92,64.76,64.79,72263.0,58.791,58.8091,58.6642,58.6913,72263.0
2022-06-13 15:15:00,64.79,64.96,64.65,64.79,99043.0,58.6913,58.8453,58.5645,58.6913,99043.0
2022-06-13 15:20:00,64.78,64.91,64.73,64.79,48359.0,58.6823,58.8,58.637,58.6913,48359.0
2022-06-13 15:25:00,64.78,64.81,64.61,64.62,65962.0,58.6823,58.7095,58.5283,58.5373,65962.0
2022-06-13 15:30:00,64.62,64.7,64.51,64.55,125520.0,58.5373,58.6098,58.4377,58.4739,125520.0
2022-06-13 15:35:00,64.55,64.76,64.54,64.66,102460.0,58.4739,58.6642,58.4649,58.5736,102460.0
2022-06-13 15:40:00,64.67,64.67,64.5,64.59,127216.0,58.5826,58.5826,58.4286,58.5102,127216.0
2022-06-13 15:45:00,64.59,64.67,64.51,64.64,175440.0,58.5102,58.5826,58.4377,58.5555,175440.0
2022-06-13 15:50:00,64.65,64.66,64.46,64.65,196092.0,58.5645,58.5736,58.3924,58.5645,196092.0
2022-06-13 15:55:00,64.64,64.76,64.58,64.64,376937.0,58.5555,58.6642,58.5011,58.5555,376937.0
2022-06-14 09:30:00,64.84,64.85,64.4,64.63,127284.0,58.7366,58.7457,58.3381,58.5464,127284.0
2022-06-14 09:35:00,64.59,64.59,64.2,64.4,41351.0,58.5102,58.5102,58.1569,58.3381,41351.0
2022-06-14 09:40:00,64.36,64.42,64.17,64.25,59544.0,58.3018,58.3562,58.1297,58.2022,59544.0
2022-06-14 09:45:00,64.24,64.32,64.13,64.15,47308.0,58.1931,58.2656,58.0935,58.1116,47308.0
2022-06-14 09:50:00,64.14,64.18,64.03,64.14,44091.0,58.1025,58.1388,58.0029,58.1025,44091.0
2022-06-14 09:55:00,64.14,64.22,63.99,64.01,34696.0,58.1025,58.175,57.9666,57.9848,34696.0
2022-06-14 10:00:00,63.99,64.09,63.82,63.91,33988.0,57.9666,58.0572,57.8126,57.8942,33988.0
2022-06-14 10:05:00,63.92,63.93,63.75,63.78,43400.0,57.9032,57.9123,57.7492,57.7764,43400.0
2022-06-14 10:10:00,63.75,63.87,63.58,63.82,57828.0,57.7492,57.8579,57.5952,57.8126,57828.0
2022-06-14 10:15:00,63.81,63.83,63.69,63.76,43783.0,57.8036,57.8217,57.6949,57.7583,43783.0
2022-06-14 10:20:00,63.76,63.76,63.61,63.7,48068.0,57.7583,57.7583,57.6224,57.7039,48068.0
2022-06-14 10:25:00,63.69,63.79,63.62,63.65,30711.0,57.6949,57.7855,57.6315,57.6586,30711.0
2022-06-14 10:30:00,63.64,63.66,63.49,63.63,43980.0,57.6496,57.6677,57.5137,57.6405,43980.0
2022-06-14 10:35:00,63.62,63.69,63.53,63.64,44615.0,57.6315,57.6949,57.5499,57.6496,44615.0
2022-06-14 10:40:00,63.63,63.63,63.41,63.47,54972.0,57.6405,57.6405,57.4412,57.4956,54972.0
2022-06-14 10:45:00,63.5,63.64,63.46,63.64,29320.0,57.5228,57.6496,57.4865,57.6496,29320.0
2022-06-14 10:50:00,63.64,63.65,63.49,63.51,32530.0,57.6496,57.6586,57.5137,57.5318,32530.0
2022-06-14 10:55:00,63.51,63.62,63.46,63.5,26108.0,57.5318,57.6315,57.4865,57.5228,26108.0
2022-06-14 11:00:00,63.48,63.59,63.43,63.44,33709.0,57.5047,57.6043,57.4594,57.4684,33709.0
2022-06-14 11:05:00,63.44,63.45,63.22,63.26,28180.0,57.4684,57.4775,57.2691,57.3054,28180.0
2022-06-14 11:10:00,63.24,63.26,63.13,63.19,32837.0,57.2872,57.3054,57.1876,57.2419,32837.0
2022-06-14 11:15:00,63.19,63.19,63.08,63.1,24400.0,57.2419,57.2419,57.1423,57.1604,24400.0
2022-06-14 11:20:00,63.11,63.11,62.98,63.05,42232.0,57.1695,57.1695,57.0517,57.1151,42232.0
2022-06-14 11:25:00,63.05,63.23,63.05,63.22,45153.0,57.1151,57.2782,57.1151,57.2691,45153.0
2022-06-14 11:30:00,63.22,63.22,63.0,63.07,51924.0,57.2691,57.2691,57.0698,57.1332,51924.0
2022-06-14 11:35:00,63.07,63.12,62.93,62.94,34854.0,57.1332,57.1785,57.0064,57.0155,34854.0
2022-06-14 11:40:00,62.94,63.02,62.92,62.97,31791.0,57.0155,57.088,56.9974,57.0427,31791.0
2022-06-14 11:45:00,62.97,62.98,62.81,62.85,31305.0,57.0427,57.0517,56.8977,56.934,31305.0
2022-06-14 11:50:00,62.83,62.83,62.62,62.63,46270.0,56.9158,56.9158,56.7256,56.7347,46270.0
2022-06-14 11:55:00,62.63,62.79,62.52,62.77,39084.0,56.7347,56.8796,56.635,56.8615,39084.0
2022-06-14 12:00:00,62.75,62.83,62.68,62.82,22052.0,56.8434,56.9158,56.78,56.9068,22052.0
2022-06-14 12:05:00,62.8,62.88,62.73,62.82,40200.0,56.8887,56.9611,56.8252,56.9068,40200.0
2022-06-14 12:10:00,62.83,62.85,62.77,62.79,18876.0,56.9158,56.934,56.8615,56.8796,18876.0
2022-06-14 12:15:00,62.77,63.03,62.75,63.01,38045.0,56.8615,57.097,56.8434,57.0789,38045.0
2022-06-14 12:20:00,63.02,63.11,62.96,62.99,35289.0,57.088,57.1695,57.0336,57.0608,35289.0
2022-06-14 12:25:00,62.97,62.97,62.88,62.91,36833.0,57.0427,57.0427,56.9611,56.9883,36833.0
2022-06-14 12:30:00,62.9,62.9,62.78,62.9,16912.0,56.9792,56.9792,56.8705,56.9792,16912.0
2022-06-14 12:35:00,62.88,62.89,62.8,62.83,32357.0,56.9611,56.9702,56.8887,56.9158,32357.0
2022-06-14 12:40:00,62.82,62.9,62.78,62.88,28142.0,56.9068,56.9792,56.8705,56.9611,28142.0
2022-06-14 12:45:00,62.88,62.9,62.81,62.86,16627.0,56.9611,56.9792,56.8977,56.943,16627.0
2022-06-14 12:50:00,62.86,62.87,62.74,62.85,21346.0,56.943,56.9521,56.8343,56.934,21346.0
2022-06-14 12:55:00,62.86,63.02,62.85,62.97,24945.0,56.943,57.088,56.934,57.0427,24945.0
2022-06-14 13:00:00,62.97,63.01,62.81,62.84,18273.0,57.0427,57.0789,56.8977,56.9249,18273.0
2022-06-14 13:05:00,62.84,63.05,62.83,63.03,12812.0,56.9249,57.1151,56.9158,57.097,12812.0
2022-06-14 13:10:00,63.02,63.04,62.94,62.95,14498.0,57.088,57.1061,57.0155,57.0245,14498.0
2022-06-14 13:15:00,62.95,63.1,62.94,63.08,27164.0,57.0245,57.1604,57.0155,57.1423,27164.0
2022-06-14 13:20:00,63.09,63.14,63.0,63.0,17238.0,57.1514,57.1967,57.0698,57.0698,17238.0
2022-06-14 13:25:00,62.96,62.96,62.87,62.9,25214.0,57.0336,57.0336,56.9521,56.9792,25214.0
2022-06-14 13:30:00,62.9,62.93,62.82,62.83,10436.0,56.9792,57.0064,56.9068,56.9158,10436.0
2022-06-14 13:35:00,62.85,62.89,62.78,62.78,23805.0,56.934,56.9702,56.8705,56.8705,23805.0
2022-06-14 13:40:00,62.77,62.81,62.68,62.76,35991.0,56.8615,56.8977,56.78,56.8524,35991.0
2022-06-14 13:45:00,62.75,62.79,62.68,62.75,17076.0,56.8434,56.8796,56.78,56.8434,17076.0
2022-06-14 13:50:00,62.75,62.77,62.71,62.75,25943.0,56.8434,56.8615,56.8071,56.8434,25943.0
2022-06-14 13:55:00,62.74,62.87,62.72,62.74,10644.0,56.8343,56.9521,56.8162,56.8343,10644.0
2022-06-14 14:00:00,62.75,62.83,62.73,62.82,17093.0,56.8434,56.9158,56.8252,56.9068,17093.0
2022-06-14 14:05:00,62.81,62.94,62.78,62.9,11122.0,56.8977,57.0155,56.8705,56.9792,11122.0
2022-06-14 14:10:00,62.87,62.88,62.73,62.74,13466.0,56.9521,56.9611,56.8252,56.8343,13466.0
2022-06-14 14:15:00,62.76,62.83,62.74,62.81,16523.0,56.8524,56.9158,56.8343,56.8977,16523.0
2022-06-14 14:20:00,62.8,62.86,62.75,62.76,19757.0,56.8887,56.943,56.8434,56.8524,19757.0
2022-06-14 14:25:00,62.76,62.95,62.72,62.86,29971.0,56.8524,57.0245,56.8162,56.943,29971.0
2022-06-14 14:30:00,62.85,62.85,62.73,62.82,19044.0,56.934,56.934,56.8252,56.9068,19044.0
2022-06-14 14:35:00,62.84,62.88,62.82,62.86,14343.0,56.9249,56.9611,56.9068,56.943,14343.0
2022-06-14 14:40:00,62.87,62.87,62.72,62.77,21795.0,56.9521,56.9521,56.8162,56.8615,21795.0
2022-06-14 14:45:00,62.78,62.79,62.64,62.72,44071.0,56.8705,56.8796,56.7437,56.8162,44071.0
2022-06-14 14:50:00,62.72,62.79,62.68,62.78,34603.0,56.8162,56.8796,56.78,56.8705,34603.0
2022-06-14 14:55:00,62.75,62.86,62.72,62.77,26578.0,56.8434,56.943,56.8162,56.8615,26578.0
2022-06-14 15:00:00,62.76,62.85,62.68,62.82,33051.0,56.8524,56.934,56.78,56.9068,33051.0
2022-06-14 15:05:00,62.82,62.85,62.76,62.83,24379.0,56.9068,56.934,56.8524,56.9158,24379.0
2022-06-14 15:10:00,62.84,62.86,62.76,62.78,22540.0,56.9249,56.943,56.8524,56.8705,22540.0
2022-06-14 15:15:00,62.78,62.79,62.65,62.7,68551.0,56.8705,56.8796,56.7528,56.7981,68551.0
2022-06-14 15:20:00,62.7,62.74,62.64,62.64,67654.0,56.7981,56.8343,56.7437,56.7437,67654.0
2022-06-14 15:25:00,62.63,62.86,62.61,62.83,43506.0,56.7347,56.943,56.7165,56.9158,43506.0
2022-06-14 15:30:00,62.84,63.17,62.82,63.17,66426.0,56.9249,57.2238,56.9068,57.2238,66426.0
2022-06-14 15:35:00,63.17,63.41,63.17,63.29,117542.0,57.2238,57.4412,57.2238,57.3325,117542.0
2022-06-14 15:40:00,63.29,63.39,63.18,63.19,59946.0,57.3325,57.4231,57.2329,57.2419,59946.0
2022-06-14 15:45:00,63.2,63.29,63.15,63.25,82872.0,57.251,57.3325,57.2057,57.2963,82872.0
2022-06-14 15:50:00,63.25,63.28,63.03,63.08,143400.0,57.2963,57.3235,57.097,57.1423,143400.0
2022-06-14 15:55:00,63.07,63.14,63.0,63.1,242457.0,57.1332,57.1967,57.0698,57.1604,242457.0
2022-06-15 09:30:00,64.26,64.33,63.7,63.94,131191.0,58.2112,58.2746,57.7039,57.9214,131191.0
2022-06-15 09:35:00,63.94,64.17,63.88,64.14,73982.0,57.9214,58.1297,57.867,58.1025,73982.0
2022-06-15 09:40:00,64.12,64.19,63.87,64.0,101787.0,58.0844,58.1478,57.8579,57.9757,101787.0
2022-06-15 09:45:00,63.98,63.98,63.74,63.89,74951.0,57.9576,57.9576,57.7402,57.8761,74951.0
2022-06-15 09:50:00,63.94,63.94,63.5,63.51,35045.0,57.9214,57.9214,57.5228,57.5318,35045.0
2022-06-15 09:55:00,63.51,63.58,63.08,63.1,62858.0,57.5318,57.5952,57.1423,57.1604,62858.0
2022-06-15 10:00:00,63.07,63.11,62.82,62.84,73678.0,57.1332,57.1695,56.9068,56.9249,73678.0
2022-06-15 10:05:00,62.85,62.97,62.75,62.84,69481.0,56.934,57.0427,56.8434,56.9249,69481.0
2022-06-15 10:10:00,62.85,63.0,62.85,62.89,39828.0,56.934,57.0698,56.934,56.9702,39828.0
2022-06-15 10:15:00,62.86,62.86,62.67,62.7,50825.0,56.943,56.943,56.7709,56.7981,50825.0
2022-06-15 10:20:00,62.67,62.78,62.66,62.77,36223.0,56.7709,56.8705,56.7618,56.8615,36223.0
2022-06-15 10:25:00,62.76,62.93,62.75,62.89,43311.0,56.8524,57.0064,56.8434,56.9702,43311.0
2022-06-15 10:30:00,62.92,62.97,62.73,62.84,50932.0,56.9974,57.0427,56.8252,56.9249,50932.0
2022-06-15 10:35:00,62.85,62.89,62.59,62.6,26896.0,56.934,56.9702,56.6984,56.7075,26896.0
2022-06-15 10:40:00,62.6,62.6,62.35,62.37,58823.0,56.7075,56.7075,56.481,56.4991,58823.0
2022-06-15 10:45:00,62.36,62.44,62.26,62.26,43391.0,56.4901,56.5625,56.3995,56.3995,43391.0
2022-06-15 10:50:00,62.26,62.26,62.03,62.08,69292.0,56.3995,56.3995,56.1911,56.2364,69292.0
2022-06-15 10:55:00,62.09,62.1,62.02,62.08,35027.0,56.2455,56.2545,56.1821,56.2364,35027.0
2022-06-15 11:00:00,62.07,62.07,61.87,61.93,58799.0,56.2274,56.2274,56.0462,56.1006,58799.0
2022-06-15 11:05:00,61.95,62.04,61.85,61.85,38543.0,56.1187,56.2002,56.0281,56.0281,38543.0
2022-06-15 11:10:00,61.85,61.98,61.82,61.93,31847.0,56.0281,56.1458,56.0009,56.1006,31847.0
2022-06-15 11:15:00,61.93,62.04,61.87,61.88,66524.0,56.1006,56.2002,56.0462,56.0553,66524.0
2022-06-15 11:20:00,61.87,61.97,61.79,61.91,45060.0,56.0462,56.1368,55.9737,56.0824,45060.0
2022-06-15 11:25:00,61.91,61.95,61.76,61.77,38936.0,56.0824,56.1187,55.9466,55.9556,38936.0
2022-06-15 11:30:00,61.76,61.86,61.72,61.73,27806.0,55.9466,56.0371,55.9103,55.9194,27806.0
2022-06-15 11:35:00,61.72,61.76,61.66,61.68,30209.0,55.9103,55.9466,55.856,55.8741,30209.0
2022-06-15 11:40:00,61.67,61.78,61.63,61.75,35024.0,55.865,55.9647,55.8288,55.9375,35024.0
2022-06-15 11:45:00,61.74,61.76,61.58,61.6,36647.0,55.9284,55.9466,55.7835,55.8016,36647.0
2022-06-15 11:50:00,61.59,61.61,61.5,61.53,41414.0,55.7926,55.8107,55.711,55.7382,41414.0
2022-06-15 11:55:00,61.54,61.75,61.5,61.68,47781.0,55.7473,55.9375,55.711,55.8741,47781.0
2022-06-15 12:00:00,61.68,61.8,61.67,61.72,32475.0,55.8741,55.9828,55.865,55.9103,32475.0
2022-06-15 12:05:00,61.72,61.75,61.63,61.74,30711.0,55.9103,55.9375,55.8288,55.9284,30711.0
2022-06-15 12:10:00,61.75,61.91,61.74,61.9,23982.0,55.9375,56.0824,55.9284,56.0734,23982.0
2022-06-15 12:15:00,61.91,61.99,61.88,61.89,23015.0,56.0824,56.1549,56.0553,56.0643,23015.0
2022-06-15 12:20:00,61.89,61.92,61.79,61.9,16826.0,56.0643,56.0915,55.9737,56.0734,16826.0
2022-06-15 12:25:00,61.91,61.98,61.87,61.92,23897.0,56.0824,56.1458,56.0462,56.0915,23897.0
2022-06-15 12:30:00,61.92,62.0,61.92,61.95,25366.0,56.0915,56.164,56.0915,56.1187,25366.0
2022-06-15 12:35:00,61.96,61.96,61.87,61.93,21596.0,56.1277,56.1277,56.0462,56.1006,21596.0
2022-06-15 12:40:00,61.92,61.98,61.81,61.81,22822.0,56.0915,56.1458,55.9918,55.9918,22822.0
2022-06-15 12:45:00,61.8,61.84,61.76,61.78,14986.0,55.9828,56.019,55.9466,55.9647,14986.0
2022-06-15 12:50:00,61.77,61.77,61.66,61.67,17805.0,55.9556,55.9556,55.856,55.865,17805.0
2022-06-15 12:55:00,61.67,61.67,61.59,61.61,19992.0,55.865,55.865,55.7926,55.8107,19992.0
2022-06-15 13:00:00,61.61,61.64,61.54,61.6,31051.0,55.8107,55.8378,55.7473,55.8016,31051.0
2022-06-15 13:05:00,61.6,61.64,61.52,61.56,29320.0,55.8016,55.8378,55.7291,55.7654,29320.0
2022-06-15 13:10:00,61.58,61.66,61.55,61.62,21002.0,55.7835,55.856,55.7563,55.8197,21002.0
2022-06-15 13:15:00,61.62,61.73,61.56,61.72,38762.0,55.8197,55.9194,55.7654,55.9103,38762.0
2022-06-15 13:20:00,61.72,61.86,61.68,61.84,24715.0,55.9103,56.0371,55.8741,56.019,24715.0
2022-06-15 13:25:00,61.84,62.0,61.84,61.98,42974.0,56.019,56.164,56.019,56.1458,42974.0
2022-06-15 13:30:00,61.99,62.07,61.94,61.95,29772.0,56.1549,56.2274,56.1096,56.1187,29772.0
2022-06-15 13:35:00,61.94,61.96,61.83,61.94,52429.0,56.1096,56.1277,56.01,56.1096,52429.0
2022-06-15 13:40:00,61.93,62.0,61.9,61.98,31277.0,56.1006,56.164,56.0734,56.1458,31277.0
2022-06-15 13:45:00,61.99,62.01,61.84,61.86,27997.0,56.1549,56.173,56.019,56.0371,27997.0
2022-06-15 13:50:00,61.86,62.02,61.82,61.98,43988.0,56.0371,56.1821,56.0009,56.1458,43988.0
2022-06-15 13:55:00,61.99,62.09,61.9,62.0,38960.0,56.1549,56.2455,56.0734,56.164,38960.0
2022-06-15 14:00:00,61.97,62.38,61.53,61.64,113097.0,56.1368,56.5082,55.7382,55.8378,113097.0
2022-06-15 14:05:00,61.63,61.86,61.36,61.84,57775.0,55.8288,56.0371,55.5842,56.019,57775.0
2022-06-15 14:10:00,61.82,61.91,61.53,61.82,34940.0,56.0009,56.0824,55.7382,56.0009,34940.0
2022-06-15 14:15:00,61.84,62.27,61.73,62.12,126074.0,56.019,56.4085,55.9194,56.2727,126074.0
2022-06-15 14:20:00,62.09,62.23,61.82,61.9,50281.0,56.2455,56.3723,56.0009,56.0734,50281.0
2022-06-15 14:25:00,61.92,62.07,61.76,61.78,34133.0,56.0915,56.2274,55.9466,55.9647,34133.0
2022-06-15 14:30:00,61.78,61.85,61.3,61.53,52764.0,55.9647,56.0281,55.5299,55.7382,52764.0
2022-06-15 14:35:00,61.53,62.54,61.52,62.37,112751.0,55.7382,56.6531,55.7291,56.4991,112751.0
2022-06-15 14:40:00,62.37,63.18,62.27,63.14,115072.0,56.4991,57.2329,56.4085,57.1967,115072.0
2022-06-15 14:45:00,63.18,63.23,62.64,62.73,63930.0,57.2329,57.2782,56.7437,56.8252,63930.0
2022-06-15 14:50:00,62.75,62.88,62.42,62.59,70110.0,56.8434,56.9611,56.5444,56.6984,70110.0
2022-06-15 14:55:00,62.62,62.73,62.4,62.49,55827.0,56.7256,56.8252,56.5263,56.6078,55827.0
2022-06-15 15:00:00,62.5,62.8,62.46,62.57,46840.0,56.6169,56.8887,56.5807,56.6803,46840.0
2022-06-15 15:05:00,62.58,62.73,62.5,62.62,40590.0,56.6894,56.8252,56.6169,56.7256,40590.0
2022-06-15 15:10:00,62.63,62.75,62.48,62.67,44979.0,56.7347,56.8434,56.5988,56.7709,44979.0
2022-06-15 15:15:00,62.66,62.78,62.63,62.78,47478.0,56.7618,56.8705,56.7347,56.8705,47478.0
2022-06-15 15:20:00,62.78,62.99,62.71,62.86,76834.0,56.8705,57.0608,56.8071,56.943,76834.0
2022-06-15 15:25:00,62.84,63.31,62.82,63.26,58453.0,56.9249,57.3507,56.9068,57.3054,58453.0
2022-06-15 15:30:00,63.26,63.4,63.16,63.27,96436.0,57.3054,57.4322,57.2148,57.3144,96436.0
2022-06-15 15:35:00,63.27,63.29,62.97,62.98,80587.0,57.3144,57.3325,57.0427,57.0517,80587.0
2022-06-15 15:40:00,62.97,62.98,62.69,62.69,92639.0,57.0427,57.0517,56.789,56.789,92639.0
2022-06-15 15:45:00,62.7,62.86,62.68,62.86,71942.0,56.7981,56.943,56.78,56.943,71942.0
2022-06-15 15:50:00,62.84,62.84,62.63,62.72,121561.0,56.9249,56.9249,56.7347,56.8162,121561.0
2022-06-15 15:55:00,62.72,62.8,62.63,62.67,268577.0,56.8162,56.8887,56.7347,56.7709,268577.0
2022-06-16 09:30:00,62.07,62.64,62.07,62.48,143344.0,56.2274,56.7437,56.2274,56.5988,143344.0
2022-06-16 09:35:00,62.45,62.55,62.04,62.14,70656.0,56.5716,56.6622,56.2002,56.2908,70656.0
2022-06-16 09:40:00,62.17,62.23,62.0,62.1,40856.0,56.318,56.3723,56.164,56.2545,40856.0
2022-06-16 09:45:00,62.11,62.35,62.08,62.26,52418.0,56.2636,56.481,56.2364,56.3995,52418.0
2022-06-16 09:50:00,62.25,62.47,62.23,62.3,33836.0,56.3904,56.5897,56.3723,56.4357,33836.0
2022-06-16 09:55:00,62.32,62.52,62.32,62.36,43149.0,56.4538,56.635,56.4538,56.4901,43149.0
2022-06-16 10:00:00,62.37,62.63,62.25,62.26,54044.0,56.4991,56.7347,56.3904,56.3995,54044.0
2022-06-16 10:05:00,62.25,62.3,62.15,62.2,51884.0,56.3904,56.4357,56.2998,56.3451,51884.0
2022-06-16 10:10:00,62.22,62.23,61.98,62.09,39548.0,56.3633,56.3723,56.1458,56.2455,39548.0
2022-06-16 10:15:00,62.1,62.17,61.92,61.93,31493.0,56.2545,56.318,56.0915,56.1006,31493.0
2022-06-16 10:20:00,61.95,62.32,61.95,62.31,25366.0,56.1187,56.4538,56.1187,56.4448,25366.0
2022-06-16 10:25:00,62.3,62.33,62.18,62.26,33915.0,56.4357,56.4629,56.327,56.3995,33915.0
2022-06-16 10:30:00,62.24,62.47,62.21,62.37,31752.0,56.3814,56.5897,56.3542,56.4991,31752.0
2022-06-16 10:35:00,62.37,62.59,62.37,62.49,39100.0,56.4991,56.6984,56.4991,56.6078,39100.0
2022-06-16 10:40:00,62.48,62.55,62.31,62.32,40037.0,56.5988,56.6622,56.4448,56.4538,40037.0
2022-06-16 10:45:00,62.32,62.39,62.27,62.27,23663.0,56.4538,56.5173,56.4085,56.4085,23663.0
2022-06-16 10:50:00,62.26,62.42,62.26,62.38,42367.0,56.3995,56.5444,56.3995,56.5082,42367.0
2022-06-16 10:55:00,62.41,62.56,62.38,62.44,49493.0,56.5354,56.6712,56.5082,56.5625,49493.0
2022-06-16 11:00:00,62.44,62.83,62.42,62.79,49777.0,56.5625,56.9158,56.5444,56.8796,49777.0
2022-06-16 11:05:00,62.78,62.92,62.65,62.91,56880.0,56.8705,56.9974,56.7528,56.9883,56880.0
2022-06-16 11:10:00,62.91,63.11,62.84,63.09,106241.0,56.9883,57.1695,56.9249,57.1514,106241.0
2022-06-16 11:15:00,63.08,63.71,63.07,63.71,163376.0,57.1423,57.713,57.1332,57.713,163376.0
2022-06-16 11:20:00,63.7,64.17,63.66,63.76,247534.0,57.7039,58.1297,57.6677,57.7583,247534.0
2022-06-16 11:25:00,63.75,63.75,63.47,63.53,83703.0,57.7492,57.7492,57.4956,57.5499,83703.0
2022-06-16 11:30:00,63.55,63.74,63.43,63.72,78937.0,57.5681,57.7402,57.4594,57.7221,78937.0
2022-06-16 11:35:00,63.73,63.79,63.55,63.71,86307.0,57.7311,57.7855,57.5681,57.713,86307.0
2022-06-16 11:40:00,63.7,63.75,63.55,63.64,53301.0,57.7039,57.7492,57.5681,57.6496,53301.0
2022-06-16 11:45:00,63.64,63.9,63.59,63.87,57360.0,57.6496,57.8851,57.6043,57.8579,57360.0
2022-06-16 11:50:00,63.89,63.91,63.74,63.86,43019.0,57.8761,57.8942,57.7402,57.8489,43019.0
2022-06-16 11:55:00,63.86,64.2,63.86,64.06,85151.0,57.8489,58.1569,57.8489,58.0301,85151.0
2022-06-16 12:00:00,64.07,64.19,64.03,64.14,94443.0,58.0391,58.1478,58.0029,58.1025,94443.0
2022-06-16 12:05:00,64.14,64.14,64.03,64.04,38875.0,58.1025,58.1025,58.0029,58.0119,38875.0
2022-06-16 12:10:00,64.04,64.22,64.03,64.2,41881.0,58.0119,58.175,58.0029,58.1569,41881.0
2022-06-16 12:15:00,64.19,64.34,64.14,64.28,41214.0,58.1478,58.2837,58.1025,58.2293,41214.0
2022-06-16 12:20:00,64.27,64.43,64.26,64.41,47424.0,58.2203,58.3652,58.2112,58.3471,47424.0
2022-06-16 12:25:00,64.42,64.67,64.36,64.6,55432.0,58.3562,58.5826,58.3018,58.5192,55432.0
2022-06-16 12:30:00,64.6,64.61,64.43,64.47,36119.0,58.5192,58.5283,58.3652,58.4015,36119.0
2022-06-16 12:35:00,64.46,64.6,64.36,64.58,104280.0,58.3924,58.5192,58.3018,58.5011,104280.0
2022-06-16 12:40:00,64.57,64.77,64.5,64.74,92682.0,58.492,58.6732,58.4286,58.646,92682.0
2022-06-16 12:45:00,64.73,64.9,64.64,64.8,103187.0,58.637,58.791,58.5555,58.7004,103187.0
2022-06-16 12:50:00,64.79,64.83,64.6,64.62,48614.0,58.6913,58.7276,58.5192,58.5373,48614.0
2022-06-16 12:55:00,64.62,64.67,64.38,64.56,94736.0,58.5373,58.5826,58.3199,58.483,94736.0
2022-06-16 13:00:00,64.57,64.59,64.41,64.51,88368.0,58.492,58.5102,58.3471,58.4377,88368.0
2022-06-16 13:05:00,64.51,64.75,64.46,64.67,47820.0,58.4377,58.6551,58.3924,58.5826,47820.0
2022-06-16 13:10:00,64.67,64.67,64.45,64.59,84909.0,58.5826,58.5826,58.3833,58.5102,84909.0
2022-06-16 13:15:00,64.6,64.63,64.44,64.5,59730.0,58.5192,58.5464,58.3743,58.4286,59730.0
2022-06-16 13:20:00,64.5,64.55,64.43,64.46,39057.0,58.4286,58.4739,58.3652,58.3924,39057.0
2022-06-16 13:25:00,64.47,64.69,64.46,64.53,48019.0,58.4015,58.6008,58.3924,58.4558,48019.0
2022-06-16 13:30:00,64.52,64.53,64.34,64.4,26946.0,58.4468,58.4558,58.2837,58.3381,26946.0
2022-06-16 13:35:00,64.39,64.47,64.31,64.4,32338.0,58.329,58.4015,58.2565,58.3381,32338.0
2022-06-16 13:40:00,64.42,64.43,64.2,64.31,57305.0,58.3562,58.3652,58.1569,58.2565,57305.0
2022-06-16 13:45:00,64.3,64.51,64.29,64.5,56239.0,58.2475,58.4377,58.2384,58.4286,56239.0
2022-06-16 13:50:00,64.5,64.53,64.27,64.28,56997.0,58.4286,58.4558,58.2203,58.2293,56997.0
2022-06-16 13:55:00,64.28,64.32,64.18,64.21,45593.0,58.2293,58.2656,58.1388,58.1659,45593.0
2022-06-16 14:00:00,64.2,64.29,64.15,64.16,31980.0,58.1569,58.2384,58.1116,58.1206,31980.0
2022-06-16 14:05:00,64.15,64.18,64.01,64.06,22559.0,58.1116,58.1388,57.9848,58.0301,22559.0
2022-06-16 14:10:00,64.08,64.21,64.08,64.13,32488.0,58.0482,58.1659,58.0482,58.0935,32488.0
2022-06-16 14:15:00,64.12,64.23,64.07,64.2,31492.0,58.0844,58.1841,58.0391,58.1569,31492.0
2022-06-16 14:20:00,64.2,64.2,64.06,64.09,32354.0,58.1569,58.1569,58.0301,58.0572,32354.0
2022-06-16 14:25:00,64.09,64.18,64.05,64.16,33047.0,58.0572,58.1388,58.021,58.1206,33047.0
2022-06-16 14:30:00,64.15,64.24,64.1,64.1,35967.0,58.1116,58.1931,58.0663,58.0663,35967.0
2022-06-16 14:35:00,64.11,64.19,64.04,64.17,38250.0,58.0753,58.1478,58.0119,58.1297,38250.0
2022-06-16 14:40:00,64.16,64.28,64.06,64.1,36175.0,58.1206,58.2293,58.0301,58.0663,36175.0
2022-06-16 14:45:00,64.11,64.18,64.03,64.06,68971.0,58.0753,58.1388,58.0029,58.0301,68971.0
2022-06-16 14:50:00,64.07,64.37,64.07,64.32,89385.0,58.0391,58.3109,58.0391,58.2656,89385.0
2022-06-16 14:55:00,64.33,64.47,64.25,64.45,89174.0,58.2746,58.4015,58.2022,58.3833,89174.0
2022-06-16 15:00:00,64.45,64.69,64.41,64.66,107287.0,58.3833,58.6008,58.3471,58.5736,107287.0
2022-06-16 15:05:00,64.66,64.87,64.58,64.87,91945.0,58.5736,58.7638,58.5011,58.7638,91945.0
2022-06-16 15:10:00,64.85,64.96,64.82,64.85,103335.0,58.7457,58.8453,58.7185,58.7457,103335.0
2022-06-16 15:15:00,64.85,64.99,64.7,64.98,136805.0,58.7457,58.8725,58.6098,58.8635,136805.0
2022-06-16 15:20:00,64.98,65.04,64.86,64.87,115660.0,58.8635,58.9178,58.7548,58.7638,115660.0
2022-06-16 15:25:00,64.87,65.01,64.85,64.9,90796.0,58.7638,58.8906,58.7457,58.791,90796.0
2022-06-16 15:30:00,64.91,64.93,64.59,64.59,96700.0,58.8,58.8182,58.5102,58.5102,96700.0
2022-06-16 15:35:00,64.6,64.79,64.59,64.75,128179.0,58.5192,58.6913,58.5102,58.6551,128179.0
2022-06-16 15:40:00,64.75,64.83,64.64,64.64,115186.0,58.6551,58.7276,58.5555,58.5555,115186.0
2022-06-16 15:45:00,64.65,64.69,64.44,64.47,175530.0,58.5645,58.6008,58.3743,58.4015,175530.0
2022-06-16 15:50:00,64.46,64.58,64.39,64.56,295641.0,58.3924,58.5011,58.329,58.483,295641.0
2022-06-16 15:55:00,64.55,64.74,64.54,64.72,411819.0,58.4739,58.646,58.4649,58.6279,411819.0
2022-06-17 09:30:00,64.67,64.75,63.84,63.84,924047.0,58.5826,58.6551,57.8308,57.8308,924047.0
2022-06-17 09:35:00,63.83,64.42,63.83,64.04,108132.0,57.8217,58.3562,57.8217,58.0119,108132.0
2022-06-17 09:40:00,64.06,64.51,63.99,64.51,61837.0,58.0301,58.4377,57.9666,58.4377,61837.0
2022-06-17 09:45:00,64.55,64.69,64.15,64.31,52653.0,58.4739,58.6008,58.1116,58.2565,52653.0
2022-06-17 09:50:00,64.31,64.36,63.99,64.02,43459.0,58.2565,58.3018,57.9666,57.9938,43459.0
2022-06-17 09:55:00,64.0,64.15,63.98,64.15,38620.0,57.9757,58.1116,57.9576,58.1116,38620.0
2022-06-17 10:00:00,64.15,64.16,63.96,64.12,62013.0,58.1116,58.1206,57.9395,58.0844,62013.0
2022-06-17 10:05:00,64.12,64.12,63.87,63.89,26216.0,58.0844,58.0844,57.8579,57.8761,26216.0
2022-06-17 10:10:00,63.91,63.99,63.73,63.79,31083.0,57.8942,57.9666,57.7311,57.7855,31083.0
2022-06-17 10:15:00,63.78,63.83,63.66,63.83,43159.0,57.7764,57.8217,57.6677,57.8217,43159.0
2022-06-17 10:20:00,63.82,63.95,63.8,63.89,77572.0,57.8126,57.9304,57.7945,57.8761,77572.0
2022-06-17 10:25:00,63.89,63.98,63.86,63.98,45533.0,57.8761,57.9576,57.8489,57.9576,45533.0
2022-06-17 10:30:00,63.98,64.0,63.79,63.8,37756.0,57.9576,57.9757,57.7855,57.7945,37756.0
2022-06-17 10:35:00,63.79,64.11,63.79,64.03,80503.0,57.7855,58.0753,57.7855,58.0029,80503.0
2022-06-17 10:40:00,64.04,64.12,63.99,64.12,38568.0,58.0119,58.0844,57.9666,58.0844,38568.0
2022-06-17 10:45:00,64.12,64.12,63.82,63.87,53599.0,58.0844,58.0844,57.8126,57.8579,53599.0
2022-06-17 10:50:00,63.85,64.0,63.79,63.89,93785.0,57.8398,57.9757,57.7855,57.8761,93785.0
2022-06-17 10:55:00,63.9,64.01,63.89,63.92,59993.0,57.8851,57.9848,57.8761,57.9032,59993.0
2022-06-17 11:00:00,63.91,64.0,63.78,63.98,48263.0,57.8942,57.9757,57.7764,57.9576,48263.0
2022-06-17 11:05:00,63.95,63.95,63.76,63.83,37213.0,57.9304,57.9304,57.7583,57.8217,37213.0
2022-06-17 11:10:00,63.81,63.81,63.56,63.59,39230.0,57.8036,57.8036,57.5771,57.6043,39230.0
2022-06-17 11:15:00,63.54,63.68,63.54,63.64,51522.0,57.559,57.6858,57.559,57.6496,51522.0
2022-06-17 11:20:00,63.65,63.66,63.39,63.39,33343.0,57.6586,57.6677,57.4231,57.4231,33343.0
2022-06-17 11:25:00,63.41,63.48,63.34,63.47,38376.0,57.4412,57.5047,57.3778,57.4956,38376.0
2022-06-17 11:30:00,63.48,63.9,63.48,63.83,55158.0,57.5047,57.8851,57.5047,57.8217,55158.0
2022-06-17 11:35:00,63.82,64.11,63.82,64.05,46505.0,57.8126,58.0753,57.8126,58.021,46505.0
2022-06-17 11:40:00,64.05,64.06,63.96,64.03,30257.0,58.021,58.0301,57.9395,58.0029,30257.0
2022-06-17 11:45:00,64.01,64.05,63.95,64.0,57645.0,57.9848,58.021,57.9304,57.9757,57645.0
2022-06-17 11:50:00,64.02,64.02,63.79,63.81,50334.0,57.9938,57.9938,57.7855,57.8036,50334.0
2022-06-17 11:55:00,63.82,63.84,63.73,63.76,27106.0,57.8126,57.8308,57.7311,57.7583,27106.0
2022-06-17 12:00:00,63.75,63.83,63.7,63.83,33173.0,57.7492,57.8217,57.7039,57.8217,33173.0
2022-06-17 12:05:00,63.84,63.96,63.77,63.91,41270.0,57.8308,57.9395,57.7674,57.8942,41270.0
2022-06-17 12:10:00,63.9,63.92,63.76,63.84,24868.0,57.8851,57.9032,57.7583,57.8308,24868.0
2022-06-17 12:15:00,63.84,63.95,63.78,63.81,37467.0,57.8308,57.9304,57.7764,57.8036,37467.0
2022-06-17 12:20:00,63.81,63.87,63.79,63.86,23603.0,57.8036,57.8579,57.7855,57.8489,23603.0
2022-06-17 12:25:00,63.86,64.0,63.84,63.99,26182.0,57.8489,57.9757,57.8308,57.9666,26182.0
2022-06-17 12:30:00,64.0,64.01,63.85,63.86,35751.0,57.9757,57.9848,57.8398,57.8489,35751.0
2022-06-17 12:35:00,63.85,63.87,63.74,63.79,27650.0,57.8398,57.8579,57.7402,57.7855,27650.0
2022-06-17 12:40:00,63.79,63.79,63.47,63.58,22621.0,57.7855,57.7855,57.4956,57.5952,22621.0
2022-06-17 12:45:00,63.62,63.62,63.38,63.42,27912.0,57.6315,57.6315,57.4141,57.4503,27912.0
2022-06-17 12:50:00,63.43,63.43,63.24,63.27,25501.0,57.4594,57.4594,57.2872,57.3144,25501.0
2022-06-17 12:55:00,63.27,63.28,63.19,63.25,34871.0,57.3144,57.3235,57.2419,57.2963,34871.0
2022-06-17 13:00:00,63.25,63.25,63.1,63.17,45033.0,57.2963,57.2963,57.1604,57.2238,45033.0
2022-06-17 13:05:00,63.16,63.44,63.16,63.39,49808.0,57.2148,57.4684,57.2148,57.4231,49808.0
2022-06-17 13:10:00,63.39,63.39,63.26,63.34,35854.0,57.4231,57.4231,57.3054,57.3778,35854.0
2022-06-17 13:15:00,63.34,63.39,63.22,63.22,29106.0,57.3778,57.4231,57.2691,57.2691,29106.0
2022-06-17 13:20:00,63.2,63.33,63.17,63.19,27499.0,57.251,57.3688,57.2238,57.2419,27499.0
2022-06-17 13:25:00,63.17,63.17,63.01,63.06,34743.0,57.2238,57.2238,57.0789,57.1242,34743.0
2022-06-17 13:30:00,63.06,63.16,63.01,63.09,42464.0,57.1242,57.2148,57.0789,57.1514,42464.0
2022-06-17 13:35:00,63.1,63.17,62.99,63.02,35992.0,57.1604,57.2238,57.0608,57.088,35992.0
2022-06-17 13:40:00,63.01,63.1,63.0,63.05,35604.0,57.0789,57.1604,57.0698,57.1151,35604.0
2022-06-17 13:45:00,63.04,63.06,62.87,62.96,19298.0,57.1061,57.1242,56.9521,57.0336,19298.0
2022-06-17 13:50:00,63.0,63.1,63.0,63.05,19492.0,57.0698,57.1604,57.0698,57.1151,19492.0
2022-06-17 13:55:00,63.06,63.13,63.03,63.06,22907.0,57.1242,57.1876,57.097,57.1242,22907.0
2022-06-17 14:00:00,63.08,63.1,63.0,63.01,35808.0,57.1423,57.1604,57.0698,57.0789,35808.0
2022-06-17 14:05:00,63.0,63.07,62.87,62.95,64048.0,57.0698,57.1332,56.9521,57.0245,64048.0
2022-06-17 14:10:00,62.97,63.1,62.95,63.08,51190.0,57.0427,57.1604,57.0245,57.1423,51190.0
2022-06-17 14:15:00,63.07,63.33,63.06,63.32,30105.0,57.1332,57.3688,57.1242,57.3597,30105.0
2022-06-17 14:20:00,63.32,63.4,63.31,63.35,18816.0,57.3597,57.4322,57.3507,57.3869,18816.0
2022-06-17 14:25:00,63.37,63.37,63.22,63.22,21624.0,57.405,57.405,57.2691,57.2691,21624.0
2022-06-17 14:30:00,63.21,63.3,63.16,63.3,18982.0,57.2601,57.3416,57.2148,57.3416,18982.0
2022-06-17 14:35:00,63.31,63.35,63.26,63.34,17164.0,57.3507,57.3869,57.3054,57.3778,17164.0
2022-06-17 14:40:00,63.39,63.43,63.33,63.34,16238.0,57.4231,57.4594,57.3688,57.3778,16238.0
2022-06-17 14:45:00,63.33,63.42,63.28,63.4,17145.0,57.3688,57.4503,57.3235,57.4322,17145.0
2022-06-17 14:50:00,63.37,63.37,63.27,63.29,20241.0,57.405,57.405,57.3144,57.3325,20241.0
2022-06-17 14:55:00,63.29,63.34,63.21,63.24,22442.0,57.3325,57.3778,57.2601,57.2872,22442.0
2022-06-17 15:00:00,63.24,63.33,63.22,63.26,37038.0,57.2872,57.3688,57.2691,57.3054,37038.0
2022-06-17 15:05:00,63.25,63.27,63.16,63.18,36250.0,57.2963,57.3144,57.2148,57.2329,36250.0
2022-06-17 15:10:00,63.18,63.18,63.06,63.11,33813.0,57.2329,57.2329,57.1242,57.1695,33813.0
2022-06-17 15:15:00,63.1,63.22,63.04,63.17,51522.0,57.1604,57.2691,57.1061,57.2238,51522.0
2022-06-17 15:20:00,63.18,63.34,63.17,63.29,35154.0,57.2329,57.3778,57.2238,57.3325,35154.0
2022-06-17 15:25:00,63.28,63.38,63.27,63.33,42538.0,57.3235,57.4141,57.3144,57.3688,42538.0
2022-06-17 15:30:00,63.33,63.42,63.23,63.4,89444.0,57.3688,57.4503,57.2782,57.4322,89444.0
2022-06-17 15:35:00,63.41,63.64,63.4,63.62,87073.0,57.4412,57.6496,57.4322,57.6315,87073.0
2022-06-17 15:40:00,63.63,63.72,63.57,63.63,99103.0,57.6405,57.7221,57.5862,57.6405,99103.0
2022-06-17 15:45:00,63.62,63.64,63.57,63.63,117668.0,57.6315,57.6496,57.5862,57.6405,117668.0
2022-06-17 15:50:00,63.63,63.74,63.54,63.68,169423.0,57.6405,57.7402,57.559,57.6858,169423.0
2022-06-17 15:55:00,63.68,63.84,63.67,63.75,465522.0,57.6858,57.8308,57.6768,57.7492,465522.0
2022-06-21 09:30:00,64.19,64.19,63.68,63.93,206249.0,58.1478,58.1478,57.6858,57.9123,206249.0
2022-06-21 09:35:00,63.97,64.11,63.77,64.11,84802.0,57.9485,58.0753,57.7674,58.0753,84802.0
2022-06-21 09:40:00,64.11,64.15,63.92,64.11,48599.0,58.0753,58.1116,57.9032,58.0753,48599.0
2022-06-21 09:45:00,64.13,64.4,64.12,64.36,61136.0,58.0935,58.3381,58.0844,58.3018,61136.0
2022-06-21 09:50:00,64.36,64.48,64.26,64.41,27086.0,58.3018,58.4105,58.2112,58.3471,27086.0
2022-06-21 09:55:00,64.41,64.58,64.36,64.48,66731.0,58.3471,58.5011,58.3018,58.4105,66731.0
2022-06-21 10:00:00,64.47,64.66,64.39,64.57,60063.0,58.4015,58.5736,58.329,58.492,60063.0
2022-06-21 10:05:00,64.58,64.66,64.47,64.64,39420.0,58.5011,58.5736,58.4015,58.5555,39420.0
2022-06-21 10:10:00,64.64,64.64,64.47,64.54,22866.0,58.5555,58.5555,58.4015,58.4649,22866.0
2022-06-21 10:15:00,64.55,64.56,64.38,64.5,26090.0,58.4739,58.483,58.3199,58.4286,26090.0
2022-06-21 10:20:00,64.51,64.7,64.5,64.67,22912.0,58.4377,58.6098,58.4286,58.5826,22912.0
2022-06-21 10:25:00,64.65,64.78,64.62,64.76,34579.0,58.5645,58.6823,58.5373,58.6642,34579.0
2022-06-21 10:30:00,64.77,65.08,64.77,65.02,68925.0,58.6732,58.954,58.6732,58.8997,68925.0
2022-06-21 10:35:00,65.02,65.28,65.02,65.22,42515.0,58.8997,59.1352,58.8997,59.0809,42515.0
2022-06-21 10:40:00,65.22,65.24,65.02,65.05,33342.0,59.0809,59.099,58.8997,58.9269,33342.0
2022-06-21 10:45:00,65.04,65.05,64.89,64.92,25180.0,58.9178,58.9269,58.7819,58.8091,25180.0
2022-06-21 10:50:00,64.92,64.92,64.78,64.85,31727.0,58.8091,58.8091,58.6823,58.7457,31727.0
2022-06-21 10:55:00,64.85,65.05,64.85,64.99,36615.0,58.7457,58.9269,58.7457,58.8725,36615.0
2022-06-21 11:00:00,64.99,65.05,64.91,64.94,47600.0,58.8725,58.9269,58.8,58.8272,47600.0
2022-06-21 11:05:00,64.95,64.98,64.83,64.87,22058.0,58.8363,58.8635,58.7276,58.7638,22058.0
2022-06-21 11:10:00,64.83,64.83,64.65,64.65,35962.0,58.7276,58.7276,58.5645,58.5645,35962.0
2022-06-21 11:15:00,64.64,64.68,64.57,64.57,14557.0,58.5555,58.5917,58.492,58.492,14557.0
2022-06-21 11:20:00,64.58,64.68,64.56,64.59,23986.0,58.5011,58.5917,58.483,58.5102,23986.0
2022-06-21 11:25:00,64.59,64.91,64.59,64.89,25753.0,58.5102,58.8,58.5102,58.7819,25753.0
2022-06-21 11:30:00,64.89,65.0,64.86,64.98,35480.0,58.7819,58.8816,58.7548,58.8635,35480.0
2022-06-21 11:35:00,64.97,65.02,64.83,64.89,46505.0,58.8544,58.8997,58.7276,58.7819,46505.0
2022-06-21 11:40:00,64.91,65.0,64.77,64.78,38278.0,58.8,58.8816,58.6732,58.6823,38278.0
2022-06-21 11:45:00,64.77,64.95,64.73,64.95,39442.0,58.6732,58.8363,58.637,58.8363,39442.0
2022-06-21 11:50:00,64.96,65.15,64.96,65.07,38372.0,58.8453,59.0175,58.8453,58.945,38372.0
2022-06-21 11:55:00,65.07,65.1,65.01,65.05,34040.0,58.945,58.9722,58.8906,58.9269,34040.0
2022-06-21 12:00:00,65.07,65.19,65.07,65.18,43020.0,58.945,59.0537,58.945,59.0446,43020.0
2022-06-21 12:05:00,65.19,65.32,65.15,65.16,38192.0,59.0537,59.1715,59.0175,59.0265,38192.0
2022-06-21 12:10:00,65.17,65.18,65.0,65.01,25702.0,59.0356,59.0446,58.8816,58.8906,25702.0
2022-06-21 12:15:00,65.0,65.17,65.0,65.16,18976.0,58.8816,59.0356,58.8816,59.0265,18976.0
2022-06-21 12:20:00,65.15,65.27,65.09,65.27,21242.0,59.0175,59.1262,58.9631,59.1262,21242.0
2022-06-21 12:25:00,65.25,65.25,65.06,65.22,48071.0,59.108,59.108,58.9359,59.0809,48071.0
2022-06-21 12:30:00,65.22,65.24,65.07,65.16,27377.0,59.0809,59.099,58.945,59.0265,27377.0
2022-06-21 12:35:00,65.16,65.21,65.11,65.13,27150.0,59.0265,59.0718,58.9812,58.9993,27150.0
2022-06-21 12:40:00,65.13,65.2,65.07,65.2,19608.0,58.9993,59.0627,58.945,59.0627,19608.0
2022-06-21 12:45:00,65.2,65.35,65.2,65.35,22129.0,59.0627,59.1986,59.0627,59.1986,22129.0
2022-06-21 12:50:00,65.36,65.41,65.33,65.41,24255.0,59.2077,59.253,59.1805,59.253,24255.0
2022-06-21 12:55:00,65.39,65.39,65.31,65.36,17153.0,59.2349,59.2349,59.1624,59.2077,17153.0
2022-06-21 13:00:00,65.37,65.37,65.24,65.32,22685.0,59.2167,59.2167,59.099,59.1715,22685.0
2022-06-21 13:05:00,65.31,65.44,65.28,65.44,27901.0,59.1624,59.2802,59.1352,59.2802,27901.0
2022-06-21 13:10:00,65.44,65.5,65.42,65.47,20467.0,59.2802,59.3345,59.262,59.3073,20467.0
2022-06-21 13:15:00,65.47,65.49,65.43,65.48,19897.0,59.3073,59.3254,59.2711,59.3164,19897.0
2022-06-21 13:20:00,65.49,65.57,65.47,65.53,28091.0,59.3254,59.3979,59.3073,59.3617,28091.0
2022-06-21 13:25:00,65.53,65.54,65.43,65.44,18105.0,59.3617,59.3707,59.2711,59.2802,18105.0
2022-06-21 13:30:00,65.44,65.47,65.32,65.34,21170.0,59.2802,59.3073,59.1715,59.1896,21170.0
2022-06-21 13:35:00,65.35,65.4,65.34,65.34,20322.0,59.1986,59.2439,59.1896,59.1896,20322.0
2022-06-21 13:40:00,65.35,65.35,65.25,65.26,26122.0,59.1986,59.1986,59.108,59.1171,26122.0
2022-06-21 13:45:00,65.25,65.29,65.16,65.29,32496.0,59.108,59.1443,59.0265,59.1443,32496.0
2022-06-21 13:50:00,65.3,65.35,65.28,65.3,18084.0,59.1533,59.1986,59.1352,59.1533,18084.0
2022-06-21 13:55:00,65.29,65.31,65.24,65.26,23565.0,59.1443,59.1624,59.099,59.1171,23565.0
2022-06-21 14:00:00,65.26,65.4,65.2,65.4,26382.0,59.1171,59.2439,59.0627,59.2439,26382.0
2022-06-21 14:05:00,65.42,65.5,65.35,65.5,34879.0,59.262,59.3345,59.1986,59.3345,34879.0
2022-06-21 14:10:00,65.49,65.58,65.48,65.5,21215.0,59.3254,59.407,59.3164,59.3345,21215.0
2022-06-21 14:15:00,65.5,65.5,65.43,65.49,21345.0,59.3345,59.3345,59.2711,59.3254,21345.0
2022-06-21 14:20:00,65.48,65.5,65.42,65.45,19893.0,59.3164,59.3345,59.262,59.2892,19893.0
2022-06-21 14:25:00,65.45,65.48,65.39,65.43,22043.0,59.2892,59.3164,59.2349,59.2711,22043.0
2022-06-21 14:30:00,65.44,65.57,65.44,65.55,24975.0,59.2802,59.3979,59.2802,59.3798,24975.0
2022-06-21 14:35:00,65.56,65.66,65.53,65.66,31679.0,59.3889,59.4794,59.3617,59.4794,31679.0
2022-06-21 14:40:00,65.65,65.73,65.64,65.66,35416.0,59.4704,59.5429,59.4613,59.4794,35416.0
2022-06-21 14:45:00,65.67,65.68,65.49,65.51,37831.0,59.4885,59.4976,59.3254,59.3436,37831.0
2022-06-21 14:50:00,65.5,65.52,65.45,65.48,35291.0,59.3345,59.3526,59.2892,59.3164,35291.0
2022-06-21 14:55:00,65.47,65.48,65.34,65.37,38951.0,59.3073,59.3164,59.1896,59.2167,38951.0
2022-06-21 15:00:00,65.38,65.49,65.36,65.48,37249.0,59.2258,59.3254,59.2077,59.3164,37249.0
2022-06-21 15:05:00,65.48,65.49,65.39,65.45,24369.0,59.3164,59.3254,59.2349,59.2892,24369.0
2022-06-21 15:10:00,65.45,65.47,65.37,65.46,26414.0,59.2892,59.3073,59.2167,59.2983,26414.0
2022-06-21 15:15:00,65.46,65.54,65.43,65.49,30284.0,59.2983,59.3707,59.2711,59.3254,30284.0
2022-06-21 15:20:00,65.49,65.5,65.4,65.47,46056.0,59.3254,59.3345,59.2439,59.3073,46056.0
2022-06-21 15:25:00,65.47,65.49,65.41,65.47,54425.0,59.3073,59.3254,59.253,59.3073,54425.0
2022-06-21 15:30:00,65.47,65.5,65.43,65.44,75303.0,59.3073,59.3345,59.2711,59.2802,75303.0
2022-06-21 15:35:00,65.44,65.44,65.33,65.35,70643.0,59.2802,59.2802,59.1805,59.1986,70643.0
2022-06-21 15:40:00,65.34,65.38,65.32,65.34,68150.0,59.1896,59.2258,59.1715,59.1896,68150.0
2022-06-21 15:45:00,65.34,65.37,65.23,65.27,86823.0,59.1896,59.2167,59.0899,59.1262,86823.0
2022-06-21 15:50:00,65.27,65.38,65.26,65.34,144089.0,59.1262,59.2258,59.1171,59.1896,144089.0
2022-06-21 15:55:00,65.35,65.36,65.15,65.17,250834.0,59.1986,59.2077,59.0175,59.0356,250834.0
2022-06-22 09:30:00,65.0,65.09,64.62,65.09,137038.0,58.8816,58.9631,58.5373,58.9631,137038.0
2022-06-22 09:35:00,65.1,65.16,65.0,65.08,39845.0,58.9722,59.0265,58.8816,58.954,39845.0
2022-06-22 09:40:00,65.13,65.66,65.01,65.48,110028.0,58.9993,59.4794,58.8906,59.3164,110028.0
2022-06-22 09:45:00,65.48,65.49,65.27,65.45,42880.0,59.3164,59.3254,59.1262,59.2892,42880.0
2022-06-22 09:50:00,65.47,66.15,65.37,66.09,107642.0,59.3073,59.9233,59.2167,59.869,107642.0
2022-06-22 09:55:00,66.09,66.19,65.7,65.72,80796.0,59.869,59.9596,59.5157,59.5338,80796.0
2022-06-22 10:00:00,65.7,65.73,65.39,65.47,38613.0,59.5157,59.5429,59.2349,59.3073,38613.0
2022-06-22 10:05:00,65.44,65.7,65.35,65.59,50730.0,59.2802,59.5157,59.1986,59.416,50730.0
2022-06-22 10:10:00,65.57,65.74,65.55,65.65,57269.0,59.3979,59.5519,59.3798,59.4704,57269.0
2022-06-22 10:15:00,65.62,65.82,65.6,65.69,122932.0,59.4432,59.6244,59.4251,59.5066,122932.0
2022-06-22 10:20:00,65.7,66.24,65.7,66.24,72235.0,59.5157,60.0049,59.5157,60.0049,72235.0
2022-06-22 10:25:00,66.23,66.23,65.81,65.93,78473.0,59.9958,59.9958,59.6153,59.724,78473.0
2022-06-22 10:30:00,65.93,65.94,65.77,65.81,41699.0,59.724,59.7331,59.5791,59.6153,41699.0
2022-06-22 10:35:00,65.81,65.86,65.63,65.67,31235.0,59.6153,59.6606,59.4523,59.4885,31235.0
2022-06-22 10:40:00,65.66,65.67,65.35,65.41,50499.0,59.4794,59.4885,59.1986,59.253,50499.0
2022-06-22 10:45:00,65.41,65.65,65.38,65.65,42610.0,59.253,59.4704,59.2258,59.4704,42610.0
2022-06-22 10:50:00,65.65,65.73,65.56,65.56,22995.0,59.4704,59.5429,59.3889,59.3889,22995.0
2022-06-22 10:55:00,65.55,65.65,65.44,65.47,14145.0,59.3798,59.4704,59.2802,59.3073,14145.0
2022-06-22 11:00:00,65.47,65.48,65.29,65.39,31315.0,59.3073,59.3164,59.1443,59.2349,31315.0
2022-06-22 11:05:00,65.39,65.47,65.33,65.39,35313.0,59.2349,59.3073,59.1805,59.2349,35313.0
2022-06-22 11:10:00,65.4,65.42,65.26,65.33,47268.0,59.2439,59.262,59.1171,59.1805,47268.0
2022-06-22 11:15:00,65.3,65.45,65.29,65.39,27766.0,59.1533,59.2892,59.1443,59.2349,27766.0
2022-06-22 11:20:00,65.37,65.47,65.34,65.37,22032.0,59.2167,59.3073,59.1896,59.2167,22032.0
2022-06-22 11:25:00,65.38,65.45,65.31,65.31,16300.0,59.2258,59.2892,59.1624,59.1624,16300.0
2022-06-22 11:30:00,65.3,65.45,65.28,65.28,29897.0,59.1533,59.2892,59.1352,59.1352,29897.0
2022-06-22 11:35:00,65.28,65.3,65.21,65.29,33088.0,59.1352,59.1533,59.0718,59.1443,33088.0
2022-06-22 11:40:00,65.28,65.32,65.16,65.18,25446.0,59.1352,59.1715,59.0265,59.0446,25446.0
2022-06-22 11:45:00,65.16,65.18,65.04,65.12,55870.0,59.0265,59.0446,58.9178,58.9903,55870.0
2022-06-22 11:50:00,65.13,65.14,64.99,65.08,45305.0,58.9993,59.0084,58.8725,58.954,45305.0
2022-06-22 11:55:00,65.09,65.17,65.02,65.03,22145.0,58.9631,59.0356,58.8997,58.9087,22145.0
2022-06-22 12:00:00,65.02,65.16,64.99,65.05,40615.0,58.8997,59.0265,58.8725,58.9269,40615.0
2022-06-22 12:05:00,65.04,65.04,64.87,64.98,27942.0,58.9178,58.9178,58.7638,58.8635,27942.0
2022-06-22 12:10:00,64.98,65.12,64.98,65.07,19062.0,58.8635,58.9903,58.8635,58.945,19062.0
2022-06-22 12:15:00,65.08,65.15,65.04,65.09,19550.0,58.954,59.0175,58.9178,58.9631,19550.0
2022-06-22 12:20:00,65.08,65.14,65.02,65.09,15389.0,58.954,59.0084,58.8997,58.9631,15389.0
2022-06-22 12:25:00,65.08,65.09,64.94,64.94,17325.0,58.954,58.9631,58.8272,58.8272,17325.0
2022-06-22 12:30:00,64.97,65.06,64.94,65.04,16251.0,58.8544,58.9359,58.8272,58.9178,16251.0
2022-06-22 12:35:00,65.05,65.16,65.01,65.11,26347.0,58.9269,59.0265,58.8906,58.9812,26347.0
2022-06-22 12:40:00,65.1,65.21,65.1,65.19,10907.0,58.9722,59.0718,58.9722,59.0537,10907.0
2022-06-22 12:45:00,65.19,65.22,65.17,65.22,14398.0,59.0537,59.0809,59.0356,59.0809,14398.0
2022-06-22 12:50:00,65.22,65.24,65.06,65.06,13111.0,59.0809,59.099,58.9359,58.9359,13111.0
2022-06-22 12:55:00,65.06,65.1,65.0,65.0,19524.0,58.9359,58.9722,58.8816,58.8816,19524.0
2022-06-22 13:00:00,65.0,65.03,64.88,64.89,14160.0,58.8816,58.9087,58.7729,58.7819,14160.0
2022-06-22 13:05:00,64.89,64.9,64.78,64.85,12228.0,58.7819,58.791,58.6823,58.7457,12228.0
2022-06-22 13:10:00,64.86,64.94,64.86,64.92,13485.0,58.7548,58.8272,58.7548,58.8091,13485.0
2022-06-22 13:15:00,64.92,64.96,64.9,64.92,12511.0,58.8091,58.8453,58.791,58.8091,12511.0
2022-06-22 13:20:00,64.91,64.94,64.87,64.92,28474.0,58.8,58.8272,58.7638,58.8091,28474.0
2022-06-22 13:25:00,64.92,64.99,64.89,64.97,59303.0,58.8091,58.8725,58.7819,58.8544,59303.0
2022-06-22 13:30:00,64.96,65.04,64.93,65.01,19290.0,58.8453,58.9178,58.8182,58.8906,19290.0
2022-06-22 13:35:00,65.02,65.21,64.97,65.21,22558.0,58.8997,59.0718,58.8544,59.0718,22558.0
2022-06-22 13:40:00,65.21,65.3,65.21,65.29,19331.0,59.0718,59.1533,59.0718,59.1443,19331.0
2022-06-22 13:45:00,65.29,65.42,65.28,65.4,20485.0,59.1443,59.262,59.1352,59.2439,20485.0
2022-06-22 13:50:00,65.39,65.39,65.28,65.33,23952.0,59.2349,59.2349,59.1352,59.1805,23952.0
2022-06-22 13:55:00,65.32,65.39,65.29,65.36,18893.0,59.1715,59.2349,59.1443,59.2077,18893.0
2022-06-22 14:00:00,65.35,65.35,65.21,65.28,26393.0,59.1986,59.1986,59.0718,59.1352,26393.0
2022-06-22 14:05:00,65.28,65.4,65.26,65.4,27516.0,59.1352,59.2439,59.1171,59.2439,27516.0
2022-06-22 14:10:00,65.4,65.41,65.21,65.23,23064.0,59.2439,59.253,59.0718,59.0899,23064.0
2022-06-22 14:15:00,65.22,65.27,65.11,65.13,41664.0,59.0809,59.1262,58.9812,58.9993,41664.0
2022-06-22 14:20:00,65.14,65.2,65.08,65.09,35073.0,59.0084,59.0627,58.954,58.9631,35073.0
2022-06-22 14:25:00,65.09,65.14,65.06,65.09,31744.0,58.9631,59.0084,58.9359,58.9631,31744.0
2022-06-22 14:30:00,65.1,65.13,65.03,65.04,34409.0,58.9722,58.9993,58.9087,58.9178,34409.0
2022-06-22 14:35:00,65.04,65.06,65.0,65.03,31664.0,58.9178,58.9359,58.8816,58.9087,31664.0
2022-06-22 14:40:00,65.03,65.08,65.01,65.03,22904.0,58.9087,58.954,58.8906,58.9087,22904.0
2022-06-22 14:45:00,65.03,65.08,65.01,65.01,19019.0,58.9087,58.954,58.8906,58.8906,19019.0
2022-06-22 14:50:00,64.99,65.02,64.97,65.0,16700.0,58.8725,58.8997,58.8544,58.8816,16700.0
2022-06-22 14:55:00,65.0,65.12,65.0,65.05,19471.0,58.8816,58.9903,58.8816,58.9269,19471.0
2022-06-22 15:00:00,65.05,65.09,64.98,65.07,26867.0,58.9269,58.9631,58.8635,58.945,26867.0
2022-06-22 15:05:00,65.08,65.09,64.97,64.99,21619.0,58.954,58.9631,58.8544,58.8725,21619.0
2022-06-22 15:10:00,64.99,65.0,64.91,64.94,19987.0,58.8725,58.8816,58.8,58.8272,19987.0
2022-06-22 15:15:00,64.94,65.06,64.94,65.05,37528.0,58.8272,58.9359,58.8272,58.9269,37528.0
2022-06-22 15:20:00,65.05,65.1,65.02,65.02,26487.0,58.9269,58.9722,58.8997,58.8997,26487.0
2022-06-22 15:25:00,65.02,65.04,64.93,65.03,35939.0,58.8997,58.9178,58.8182,58.9087,35939.0
2022-06-22 15:30:00,65.01,65.13,65.0,65.09,41890.0,58.8906,58.9993,58.8816,58.9631,41890.0
2022-06-22 15:35:00,65.08,65.14,65.02,65.06,50566.0,58.954,59.0084,58.8997,58.9359,50566.0
2022-06-22 15:40:00,65.06,65.14,65.03,65.11,42427.0,58.9359,59.0084,58.9087,58.9812,42427.0
2022-06-22 15:45:00,65.1,65.11,64.94,64.98,66398.0,58.9722,58.9812,58.8272,58.8635,66398.0
2022-06-22 15:50:00,64.97,64.98,64.77,64.78,166253.0,58.8544,58.8635,58.6732,58.6823,166253.0
2022-06-22 15:55:00,64.78,64.81,64.54,64.54,443441.0,58.6823,58.7095,58.4649,58.4649,443441.0
2022-06-23 09:30:00,64.56,64.97,64.36,64.87,115939.0,58.483,58.8544,58.3018,58.7638,115939.0
2022-06-23 09:35:00,64.81,64.92,64.53,64.81,53926.0,58.7095,58.8091,58.4558,58.7095,53926.0
2022-06-23 09:40:00,64.79,64.88,64.42,64.49,59003.0,58.6913,58.7729,58.3562,58.4196,59003.0
2022-06-23 09:45:00,64.49,65.44,64.48,64.94,138967.0,58.4196,59.2802,58.4105,58.8272,138967.0
2022-06-23 09:50:00,64.94,65.24,64.8,64.98,59507.0,58.8272,59.099,58.7004,58.8635,59507.0
2022-06-23 09:55:00,64.94,65.0,64.67,64.95,32016.0,58.8272,58.8816,58.5826,58.8363,32016.0
2022-06-23 10:00:00,64.99,65.02,64.81,64.82,33725.0,58.8725,58.8997,58.7095,58.7185,33725.0
2022-06-23 10:05:00,64.84,64.85,64.6,64.67,24502.0,58.7366,58.7457,58.5192,58.5826,24502.0
2022-06-23 10:10:00,64.7,64.82,64.65,64.78,42681.0,58.6098,58.7185,58.5645,58.6823,42681.0
2022-06-23 10:15:00,64.78,64.79,64.45,64.56,37220.0,58.6823,58.6913,58.3833,58.483,37220.0
2022-06-23 10:20:00,64.57,64.57,64.17,64.28,110699.0,58.492,58.492,58.1297,58.2293,110699.0
2022-06-23 10:25:00,64.23,64.38,64.07,64.27,81009.0,58.1841,58.3199,58.0391,58.2203,81009.0
2022-06-23 10:30:00,64.29,64.54,64.2,64.47,51757.0,58.2384,58.4649,58.1569,58.4015,51757.0
2022-06-23 10:35:00,64.45,64.45,64.22,64.35,42770.0,58.3833,58.3833,58.175,58.2928,42770.0
2022-06-23 10:40:00,64.36,64.45,64.26,64.29,39918.0,58.3018,58.3833,58.2112,58.2384,39918.0
2022-06-23 10:45:00,64.29,64.31,64.2,64.22,20970.0,58.2384,58.2565,58.1569,58.175,20970.0
2022-06-23 10:50:00,64.21,64.25,64.1,64.23,26981.0,58.1659,58.2022,58.0663,58.1841,26981.0
2022-06-23 10:55:00,64.2,64.32,64.16,64.24,29358.0,58.1569,58.2656,58.1206,58.1931,29358.0
2022-06-23 11:00:00,64.21,64.25,64.03,64.03,15702.0,58.1659,58.2022,58.0029,58.0029,15702.0
2022-06-23 11:05:00,64.02,64.2,64.0,64.18,17706.0,57.9938,58.1569,57.9757,58.1388,17706.0
2022-06-23 11:10:00,64.21,64.21,64.08,64.08,12301.0,58.1659,58.1659,58.0482,58.0482,12301.0
2022-06-23 11:15:00,64.08,64.08,63.92,63.96,13157.0,58.0482,58.0482,57.9032,57.9395,13157.0
2022-06-23 11:20:00,63.94,63.95,63.77,63.77,31416.0,57.9214,57.9304,57.7674,57.7674,31416.0
2022-06-23 11:25:00,63.75,63.78,63.52,63.53,20308.0,57.7492,57.7764,57.5409,57.5499,20308.0
2022-06-23 11:30:00,63.53,63.55,63.36,63.4,35798.0,57.5499,57.5681,57.3959,57.4322,35798.0
2022-06-23 11:35:00,63.4,63.41,63.27,63.28,28717.0,57.4322,57.4412,57.3144,57.3235,28717.0
2022-06-23 11:40:00,63.29,63.37,63.21,63.22,42078.0,57.3325,57.405,57.2601,57.2691,42078.0
2022-06-23 11:45:00,63.2,63.21,63.07,63.15,37110.0,57.251,57.2601,57.1332,57.2057,37110.0
2022-06-23 11:50:00,63.15,63.21,63.03,63.1,39532.0,57.2057,57.2601,57.097,57.1604,39532.0
2022-06-23 11:55:00,63.11,63.12,62.86,62.89,48126.0,57.1695,57.1785,56.943,56.9702,48126.0
2022-06-23 12:00:00,62.89,62.94,62.78,62.85,48293.0,56.9702,57.0155,56.8705,56.934,48293.0
2022-06-23 12:05:00,62.84,63.0,62.82,62.98,31326.0,56.9249,57.0698,56.9068,57.0517,31326.0
2022-06-23 12:10:00,63.0,63.0,62.71,62.72,45208.0,57.0698,57.0698,56.8071,56.8162,45208.0
2022-06-23 12:15:00,62.72,62.75,62.66,62.75,40633.0,56.8162,56.8434,56.7618,56.8434,40633.0
2022-06-23 12:20:00,62.75,62.8,62.57,62.57,47125.0,56.8434,56.8887,56.6803,56.6803,47125.0
2022-06-23 12:25:00,62.57,62.6,62.36,62.4,46268.0,56.6803,56.7075,56.4901,56.5263,46268.0
2022-06-23 12:30:00,62.37,62.41,62.24,62.3,35410.0,56.4991,56.5354,56.3814,56.4357,35410.0
2022-06-23 12:35:00,62.31,62.34,62.13,62.26,39085.0,56.4448,56.472,56.2817,56.3995,39085.0
2022-06-23 12:40:00,62.24,62.31,62.2,62.27,25100.0,56.3814,56.4448,56.3451,56.4085,25100.0
2022-06-23 12:45:00,62.27,62.5,62.22,62.45,44070.0,56.4085,56.6169,56.3633,56.5716,44070.0
2022-06-23 12:50:00,62.44,62.44,62.27,62.36,39617.0,56.5625,56.5625,56.4085,56.4901,39617.0
2022-06-23 12:55:00,62.35,62.41,62.29,62.3,30490.0,56.481,56.5354,56.4267,56.4357,30490.0
2022-06-23 13:00:00,62.31,62.37,62.23,62.33,42849.0,56.4448,56.4991,56.3723,56.4629,42849.0
2022-06-23 13:05:00,62.33,62.37,62.29,62.35,30883.0,56.4629,56.4991,56.4267,56.481,30883.0
2022-06-23 13:10:00,62.36,62.47,62.32,62.44,28990.0,56.4901,56.5897,56.4538,56.5625,28990.0
2022-06-23 13:15:00,62.44,62.57,62.39,62.51,45155.0,56.5625,56.6803,56.5173,56.626,45155.0
2022-06-23 13:20:00,62.52,62.56,62.36,62.51,34921.0,56.635,56.6712,56.4901,56.626,34921.0
2022-06-23 13:25:00,62.51,62.59,62.5,62.55,24243.0,56.626,56.6984,56.6169,56.6622,24243.0
2022-06-23 13:30:00,62.55,62.62,62.48,62.58,48343.0,56.6622,56.7256,56.5988,56.6894,48343.0
2022-06-23 13:35:00,62.58,62.65,62.43,62.5,38213.0,56.6894,56.7528,56.5535,56.6169,38213.0
2022-06-23 13:40:00,62.53,62.64,62.46,62.63,22137.0,56.6441,56.7437,56.5807,56.7347,22137.0
2022-06-23 13:45:00,62.63,62.71,62.49,62.58,30317.0,56.7347,56.8071,56.6078,56.6894,30317.0
2022-06-23 13:50:00,62.57,62.63,62.47,62.49,21239.0,56.6803,56.7347,56.5897,56.6078,21239.0
2022-06-23 13:55:00,62.49,62.6,62.42,62.6,48661.0,56.6078,56.7075,56.5444,56.7075,48661.0
2022-06-23 14:00:00,62.61,62.75,62.57,62.75,32561.0,56.7165,56.8434,56.6803,56.8434,32561.0
2022-06-23 14:05:00,62.76,62.76,62.61,62.61,17183.0,56.8524,56.8524,56.7165,56.7165,17183.0
2022-06-23 14:10:00,62.62,62.62,62.53,62.6,43357.0,56.7256,56.7256,56.6441,56.7075,43357.0
2022-06-23 14:15:00,62.59,62.6,62.36,62.45,32237.0,56.6984,56.7075,56.4901,56.5716,32237.0
2022-06-23 14:20:00,62.44,62.45,62.34,62.36,28178.0,56.5625,56.5716,56.472,56.4901,28178.0
2022-06-23 14:25:00,62.37,62.42,62.27,62.38,37216.0,56.4991,56.5444,56.4085,56.5082,37216.0
2022-06-23 14:30:00,62.38,62.4,62.3,62.4,38745.0,56.5082,56.5263,56.4357,56.5263,38745.0
2022-06-23 14:35:00,62.39,62.53,62.39,62.5,29243.0,56.5173,56.6441,56.5173,56.6169,29243.0
2022-06-23 14:40:00,62.51,62.7,62.5,62.68,45262.0,56.626,56.7981,56.6169,56.78,45262.0
2022-06-23 14:45:00,62.69,62.69,62.5,62.52,39009.0,56.789,56.789,56.6169,56.635,39009.0
2022-06-23 14:50:00,62.52,62.54,62.43,62.48,30447.0,56.635,56.6531,56.5535,56.5988,30447.0
2022-06-23 14:55:00,62.48,62.55,62.45,62.54,26794.0,56.5988,56.6622,56.5716,56.6531,26794.0
2022-06-23 15:00:00,62.53,62.63,62.45,62.61,36599.0,56.6441,56.7347,56.5716,56.7165,36599.0
2022-06-23 15:05:00,62.6,62.62,62.5,62.54,37436.0,56.7075,56.7256,56.6169,56.6531,37436.0
2022-06-23 15:10:00,62.53,62.58,62.52,62.57,38348.0,56.6441,56.6894,56.635,56.6803,38348.0
2022-06-23 15:15:00,62.56,62.64,62.53,62.6,45075.0,56.6712,56.7437,56.6441,56.7075,45075.0
2022-06-23 15:20:00,62.59,62.65,62.58,62.61,48354.0,56.6984,56.7528,56.6894,56.7165,48354.0
2022-06-23 15:25:00,62.62,62.75,62.62,62.73,32736.0,56.7256,56.8434,56.7256,56.8252,32736.0
2022-06-23 15:30:00,62.73,62.79,62.69,62.79,71824.0,56.8252,56.8796,56.789,56.8796,71824.0
2022-06-23 15:35:00,62.78,62.8,62.7,62.74,59288.0,56.8705,56.8887,56.7981,56.8343,59288.0
2022-06-23 15:40:00,62.73,62.84,62.73,62.81,77469.0,56.8252,56.9249,56.8252,56.8977,77469.0
2022-06-23 15:45:00,62.84,62.95,62.84,62.95,100669.0,56.9249,57.0245,56.9249,57.0245,100669.0
2022-06-23 15:50:00,62.95,63.04,62.85,62.87,149782.0,57.0245,57.1061,56.934,56.9521,149782.0
2022-06-23 15:55:00,62.86,62.87,62.81,62.85,249299.0,56.943,56.9521,56.8977,56.934,249299.0
2022-06-24 09:30:00,62.88,62.97,62.54,62.62,166855.0,56.9611,57.0427,56.6531,56.7256,166855.0
2022-06-24 09:35:00,62.62,62.62,61.97,62.08,92020.0,56.7256,56.7256,56.1368,56.2364,92020.0
2022-06-24 09:40:00,62.08,62.56,61.91,62.46,95864.0,56.2364,56.6712,56.0824,56.5807,95864.0
2022-06-24 09:45:00,62.43,62.45,62.1,62.23,57903.0,56.5535,56.5716,56.2545,56.3723,57903.0
2022-06-24 09:50:00,62.25,62.31,61.97,61.97,52980.0,56.3904,56.4448,56.1368,56.1368,52980.0
2022-06-24 09:55:00,61.97,62.0,61.88,61.93,72414.0,56.1368,56.164,56.0553,56.1006,72414.0
2022-06-24 10:00:00,61.94,62.78,61.92,62.74,130405.0,56.1096,56.8705,56.0915,56.8343,130405.0
2022-06-24 10:05:00,62.73,62.92,62.59,62.91,53963.0,56.8252,56.9974,56.6984,56.9883,53963.0
2022-06-24 10:10:00,62.9,62.95,62.77,62.9,52663.0,56.9792,57.0245,56.8615,56.9792,52663.0
2022-06-24 10:15:00,62.9,63.21,62.8,63.21,46484.0,56.9792,57.2601,56.8887,57.2601,46484.0
2022-06-24 10:20:00,63.25,63.43,63.25,63.43,40529.0,57.2963,57.4594,57.2963,57.4594,40529.0
2022-06-24 10:25:00,63.44,63.6,63.4,63.56,43158.0,57.4684,57.6134,57.4322,57.5771,43158.0
2022-06-24 10:30:00,63.55,63.78,63.46,63.51,44584.0,57.5681,57.7764,57.4865,57.5318,44584.0
2022-06-24 10:35:00,63.53,63.76,63.51,63.69,38762.0,57.5499,57.7583,57.5318,57.6949,38762.0
2022-06-24 10:40:00,63.69,63.7,63.55,63.62,43916.0,57.6949,57.7039,57.5681,57.6315,43916.0
2022-06-24 10:45:00,63.64,63.74,63.54,63.74,71769.0,57.6496,57.7402,57.559,57.7402,71769.0
2022-06-24 10:50:00,63.75,63.81,63.62,63.63,52829.0,57.7492,57.8036,57.6315,57.6405,52829.0
2022-06-24 10:55:00,63.64,63.68,63.56,63.6,27689.0,57.6496,57.6858,57.5771,57.6134,27689.0
2022-06-24 11:00:00,63.59,63.76,63.57,63.73,36244.0,57.6043,57.7583,57.5862,57.7311,36244.0
2022-06-24 11:05:00,63.73,63.79,63.68,63.71,38551.0,57.7311,57.7855,57.6858,57.713,38551.0
2022-06-24 11:10:00,63.71,63.79,63.67,63.78,35708.0,57.713,57.7855,57.6768,57.7764,35708.0
2022-06-24 11:15:00,63.78,63.8,63.71,63.73,42476.0,57.7764,57.7945,57.713,57.7311,42476.0
2022-06-24 11:20:00,63.72,63.81,63.72,63.77,38586.0,57.7221,57.8036,57.7221,57.7674,38586.0
2022-06-24 11:25:00,63.77,63.78,63.71,63.77,36920.0,57.7674,57.7764,57.713,57.7674,36920.0
2022-06-24 11:30:00,63.76,63.82,63.62,63.7,36552.0,57.7583,57.8126,57.6315,57.7039,36552.0
2022-06-24 11:35:00,63.68,63.73,63.57,63.66,25649.0,57.6858,57.7311,57.5862,57.6677,25649.0
2022-06-24 11:40:00,63.64,63.81,63.63,63.8,34464.0,57.6496,57.8036,57.6405,57.7945,34464.0
2022-06-24 11:45:00,63.8,63.88,63.78,63.83,33986.0,57.7945,57.867,57.7764,57.8217,33986.0
2022-06-24 11:50:00,63.83,63.92,63.78,63.88,39384.0,57.8217,57.9032,57.7764,57.867,39384.0
2022-06-24 11:55:00,63.88,63.9,63.78,63.8,22463.0,57.867,57.8851,57.7764,57.7945,22463.0
2022-06-24 12:00:00,63.8,63.83,63.75,63.79,31767.0,57.7945,57.8217,57.7492,57.7855,31767.0
2022-06-24 12:05:00,63.77,63.83,63.74,63.8,88085.0,57.7674,57.8217,57.7402,57.7945,88085.0
2022-06-24 12:10:00,63.8,63.92,63.77,63.91,50100.0,57.7945,57.9032,57.7674,57.8942,50100.0
2022-06-24 12:15:00,63.91,63.93,63.86,63.89,27774.0,57.8942,57.9123,57.8489,57.8761,27774.0
2022-06-24 12:20:00,63.88,63.88,63.75,63.76,34172.0,57.867,57.867,57.7492,57.7583,34172.0
2022-06-24 12:25:00,63.76,63.76,63.55,63.58,35954.0,57.7583,57.7583,57.5681,57.5952,35954.0
2022-06-24 12:30:00,63.57,63.59,63.5,63.5,31797.0,57.5862,57.6043,57.5228,57.5228,31797.0
2022-06-24 12:35:00,63.5,63.58,63.47,63.58,32090.0,57.5228,57.5952,57.4956,57.5952,32090.0
2022-06-24 12:40:00,63.58,63.62,63.55,63.61,21163.0,57.5952,57.6315,57.5681,57.6224,21163.0
2022-06-24 12:45:00,63.6,63.6,63.51,63.6,23250.0,57.6134,57.6134,57.5318,57.6134,23250.0
2022-06-24 12:50:00,63.61,63.61,63.49,63.54,17423.0,57.6224,57.6224,57.5137,57.559,17423.0
2022-06-24 12:55:00,63.54,63.63,63.53,63.59,20053.0,57.559,57.6405,57.5499,57.6043,20053.0
2022-06-24 13:00:00,63.58,63.66,63.57,63.63,26416.0,57.5952,57.6677,57.5862,57.6405,26416.0
2022-06-24 13:05:00,63.65,63.71,63.61,63.7,16547.0,57.6586,57.713,57.6224,57.7039,16547.0
2022-06-24 13:10:00,63.71,63.74,63.68,63.68,23830.0,57.713,57.7402,57.6858,57.6858,23830.0
2022-06-24 13:15:00,63.67,63.67,63.63,63.65,28440.0,57.6768,57.6768,57.6405,57.6586,28440.0
2022-06-24 13:20:00,63.66,63.83,63.65,63.83,54637.0,57.6677,57.8217,57.6586,57.8217,54637.0
2022-06-24 13:25:00,63.84,63.97,63.83,63.96,41044.0,57.8308,57.9485,57.8217,57.9395,41044.0
2022-06-24 13:30:00,63.96,63.97,63.92,63.94,31042.0,57.9395,57.9485,57.9032,57.9214,31042.0
2022-06-24 13:35:00,63.94,63.94,63.8,63.81,42223.0,57.9214,57.9214,57.7945,57.8036,42223.0
2022-06-24 13:40:00,63.8,63.82,63.72,63.75,48552.0,57.7945,57.8126,57.7221,57.7492,48552.0
2022-06-24 13:45:00,63.75,63.78,63.69,63.77,32109.0,57.7492,57.7764,57.6949,57.7674,32109.0
2022-06-24 13:50:00,63.77,63.79,63.68,63.7,19979.0,57.7674,57.7855,57.6858,57.7039,19979.0
2022-06-24 13:55:00,63.7,63.8,63.69,63.76,23028.0,57.7039,57.7945,57.6949,57.7583,23028.0
2022-06-24 14:00:00,63.77,63.86,63.77,63.86,30178.0,57.7674,57.8489,57.7674,57.8489,30178.0
2022-06-24 14:05:00,63.86,63.94,63.85,63.94,26745.0,57.8489,57.9214,57.8398,57.9214,26745.0
2022-06-24 14:10:00,63.94,64.01,63.92,63.97,23164.0,57.9214,57.9848,57.9032,57.9485,23164.0
2022-06-24 14:15:00,63.98,64.01,63.93,63.97,23449.0,57.9576,57.9848,57.9123,57.9485,23449.0
2022-06-24 14:20:00,63.95,63.99,63.87,63.9,20451.0,57.9304,57.9666,57.8579,57.8851,20451.0
2022-06-24 14:25:00,63.92,64.05,63.92,64.04,31282.0,57.9032,58.021,57.9032,58.0119,31282.0
2022-06-24 14:30:00,64.05,64.12,64.04,64.12,23623.0,58.021,58.0844,58.0119,58.0844,23623.0
2022-06-24 14:35:00,64.11,64.12,64.03,64.08,21186.0,58.0753,58.0844,58.0029,58.0482,21186.0
2022-06-24 14:40:00,64.08,64.12,63.99,64.03,18630.0,58.0482,58.0844,57.9666,58.0029,18630.0
2022-06-24 14:45:00,64.02,64.09,64.01,64.08,14656.0,57.9938,58.0572,57.9848,58.0482,14656.0
2022-06-24 14:50:00,64.08,64.12,64.05,64.1,18843.0,58.0482,58.0844,58.021,58.0663,18843.0
2022-06-24 14:55:00,64.1,64.17,64.1,64.11,21132.0,58.0663,58.1297,58.0663,58.0753,21132.0
2022-06-24 15:00:00,64.11,64.25,64.1,64.23,31096.0,58.0753,58.2022,58.0663,58.1841,31096.0
2022-06-24 15:05:00,64.23,64.23,64.1,64.1,33774.0,58.1841,58.1841,58.0663,58.0663,33774.0
2022-06-24 15:10:00,64.09,64.2,64.04,64.2,26984.0,58.0572,58.1569,58.0119,58.1569,26984.0
2022-06-24 15:15:00,64.19,64.24,64.16,64.19,36957.0,58.1478,58.1931,58.1206,58.1478,36957.0
2022-06-24 15:20:00,64.18,64.29,64.13,64.28,32246.0,58.1388,58.2384,58.0935,58.2293,32246.0
2022-06-24 15:25:00,64.28,64.3,64.16,64.23,29255.0,58.2293,58.2475,58.1206,58.1841,29255.0
2022-06-24 15:30:00,64.23,64.4,64.23,64.32,59002.0,58.1841,58.3381,58.1841,58.2656,59002.0
2022-06-24 15:35:00,64.32,64.35,64.26,64.31,67339.0,58.2656,58.2928,58.2112,58.2565,67339.0
2022-06-24 15:40:00,64.3,64.32,64.21,64.22,93350.0,58.2475,58.2656,58.1659,58.175,93350.0
2022-06-24 15:45:00,64.22,64.22,64.09,64.09,110965.0,58.175,58.175,58.0572,58.0572,110965.0
2022-06-24 15:50:00,64.1,64.16,64.05,64.12,189024.0,58.0663,58.1206,58.021,58.0844,189024.0
2022-06-24 15:55:00,64.12,64.2,63.91,64.19,475499.0,58.0844,58.1569,57.8942,58.1478,475499.0
2022-06-27 09:30:00,64.09,64.29,63.59,63.88,145521.0,58.0572,58.2384,57.6043,57.867,145521.0
2022-06-27 09:35:00,63.93,64.04,63.77,63.88,49693.0,57.9123,58.0119,57.7674,57.867,49693.0
2022-06-27 09:40:00,63.86,64.36,63.84,64.33,54613.0,57.8489,58.3018,57.8308,58.2746,54613.0
2022-06-27 09:45:00,64.32,64.4,64.05,64.07,44034.0,58.2656,58.3381,58.021,58.0391,44034.0
2022-06-27 09:50:00,64.12,64.18,63.93,64.16,55473.0,58.0844,58.1388,57.9123,58.1206,55473.0
2022-06-27 09:55:00,64.14,64.17,64.07,64.1,30276.0,58.1025,58.1297,58.0391,58.0663,30276.0
2022-06-27 10:00:00,64.11,64.16,63.96,63.96,77486.0,58.0753,58.1206,57.9395,57.9395,77486.0
2022-06-27 10:05:00,63.97,64.04,63.76,63.78,32223.0,57.9485,58.0119,57.7583,57.7764,32223.0
2022-06-27 10:10:00,63.77,63.84,63.64,63.77,40928.0,57.7674,57.8308,57.6496,57.7674,40928.0
2022-06-27 10:15:00,63.76,63.81,63.67,63.74,34839.0,57.7583,57.8036,57.6768,57.7402,34839.0
2022-06-27 10:20:00,63.73,63.76,63.5,63.5,31538.0,57.7311,57.7583,57.5228,57.5228,31538.0
2022-06-27 10:25:00,63.48,63.65,63.41,63.48,46067.0,57.5047,57.6586,57.4412,57.5047,46067.0
2022-06-27 10:30:00,63.48,63.56,63.35,63.42,44164.0,57.5047,57.5771,57.3869,57.4503,44164.0
2022-06-27 10:35:00,63.41,63.56,63.41,63.43,36416.0,57.4412,57.5771,57.4412,57.4594,36416.0
2022-06-27 10:40:00,63.42,63.49,63.39,63.43,40792.0,57.4503,57.5137,57.4231,57.4594,40792.0
2022-06-27 10:45:00,63.43,63.5,63.38,63.48,56710.0,57.4594,57.5228,57.4141,57.5047,56710.0
2022-06-27 10:50:00,63.48,63.62,63.46,63.48,42534.0,57.5047,57.6315,57.4865,57.5047,42534.0
2022-06-27 10:55:00,63.47,63.6,63.47,63.52,47934.0,57.4956,57.6134,57.4956,57.5409,47934.0
2022-06-27 11:00:00,63.52,63.59,63.25,63.3,65118.0,57.5409,57.6043,57.2963,57.3416,65118.0
2022-06-27 11:05:00,63.31,63.49,63.25,63.43,50117.0,57.3507,57.5137,57.2963,57.4594,50117.0
2022-06-27 11:10:00,63.42,63.48,63.35,63.43,55070.0,57.4503,57.5047,57.3869,57.4594,55070.0
2022-06-27 11:15:00,63.43,63.48,63.28,63.31,58867.0,57.4594,57.5047,57.3235,57.3507,58867.0
2022-06-27 11:20:00,63.3,63.5,63.26,63.49,39009.0,57.3416,57.5228,57.3054,57.5137,39009.0
2022-06-27 11:25:00,63.5,63.64,63.43,63.64,36853.0,57.5228,57.6496,57.4594,57.6496,36853.0
2022-06-27 11:30:00,63.64,63.65,63.52,63.53,41647.0,57.6496,57.6586,57.5409,57.5499,41647.0
2022-06-27 11:35:00,63.52,63.56,63.46,63.46,24870.0,57.5409,57.5771,57.4865,57.4865,24870.0
2022-06-27 11:40:00,63.47,63.63,63.47,63.58,38724.0,57.4956,57.6405,57.4956,57.5952,38724.0
2022-06-27 11:45:00,63.57,63.63,63.52,63.61,33550.0,57.5862,57.6405,57.5409,57.6224,33550.0
2022-06-27 11:50:00,63.62,63.88,63.61,63.87,40006.0,57.6315,57.867,57.6224,57.8579,40006.0
2022-06-27 11:55:00,63.86,63.95,63.79,63.94,25355.0,57.8489,57.9304,57.7855,57.9214,25355.0
2022-06-27 12:00:00,63.93,64.03,63.82,63.94,38816.0,57.9123,58.0029,57.8126,57.9214,38816.0
2022-06-27 12:05:00,63.94,63.95,63.88,63.94,21686.0,57.9214,57.9304,57.867,57.9214,21686.0
2022-06-27 12:10:00,63.93,63.99,63.87,63.92,23461.0,57.9123,57.9666,57.8579,57.9032,23461.0
2022-06-27 12:15:00,63.91,63.99,63.85,63.95,23625.0,57.8942,57.9666,57.8398,57.9304,23625.0
2022-06-27 12:20:00,63.93,64.0,63.87,63.87,27656.0,57.9123,57.9757,57.8579,57.8579,27656.0
2022-06-27 12:25:00,63.88,63.88,63.8,63.83,21650.0,57.867,57.867,57.7945,57.8217,21650.0
2022-06-27 12:30:00,63.81,63.81,63.65,63.69,16960.0,57.8036,57.8036,57.6586,57.6949,16960.0
2022-06-27 12:35:00,63.69,63.75,63.62,63.75,23244.0,57.6949,57.7492,57.6315,57.7492,23244.0
2022-06-27 12:40:00,63.76,63.81,63.75,63.79,22456.0,57.7583,57.8036,57.7492,57.7855,22456.0
2022-06-27 12:45:00,63.8,63.86,63.75,63.79,27469.0,57.7945,57.8489,57.7492,57.7855,27469.0
2022-06-27 12:50:00,63.79,63.81,63.76,63.79,26155.0,57.7855,57.8036,57.7583,57.7855,26155.0
2022-06-27 12:55:00,63.8,63.81,63.73,63.79,19817.0,57.7945,57.8036,57.7311,57.7855,19817.0
2022-06-27 13:00:00,63.78,63.85,63.64,63.69,42265.0,57.7764,57.8398,57.6496,57.6949,42265.0
2022-06-27 13:05:00,63.66,63.67,63.53,63.61,17919.0,57.6677,57.6768,57.5499,57.6224,17919.0
2022-06-27 13:10:00,63.61,63.79,63.59,63.78,28310.0,57.6224,57.7855,57.6043,57.7764,28310.0
2022-06-27 13:15:00,63.78,63.78,63.61,63.65,32111.0,57.7764,57.7764,57.6224,57.6586,32111.0
2022-06-27 13:20:00,63.66,63.66,63.6,63.63,16469.0,57.6677,57.6677,57.6134,57.6405,16469.0
2022-06-27 13:25:00,63.62,63.68,63.61,63.65,35028.0,57.6315,57.6858,57.6224,57.6586,35028.0
2022-06-27 13:30:00,63.64,63.65,63.57,63.65,18445.0,57.6496,57.6586,57.5862,57.6586,18445.0
2022-06-27 13:35:00,63.65,63.73,63.62,63.71,22028.0,57.6586,57.7311,57.6315,57.713,22028.0
2022-06-27 13:40:00,63.7,63.74,63.63,63.68,30051.0,57.7039,57.7402,57.6405,57.6858,30051.0
2022-06-27 13:45:00,63.68,63.8,63.66,63.78,17506.0,57.6858,57.7945,57.6677,57.7764,17506.0
2022-06-27 13:50:00,63.79,63.84,63.74,63.79,27797.0,57.7855,57.8308,57.7402,57.7855,27797.0
2022-06-27 13:55:00,63.8,63.82,63.74,63.74,30252.0,57.7945,57.8126,57.7402,57.7402,30252.0
2022-06-27 14:00:00,63.74,63.77,63.7,63.73,40309.0,57.7402,57.7674,57.7039,57.7311,40309.0
2022-06-27 14:05:00,63.74,63.74,63.68,63.72,19334.0,57.7402,57.7402,57.6858,57.7221,19334.0
2022-06-27 14:10:00,63.72,63.79,63.71,63.76,36365.0,57.7221,57.7855,57.713,57.7583,36365.0
2022-06-27 14:15:00,63.76,63.81,63.69,63.73,33275.0,57.7583,57.8036,57.6949,57.7311,33275.0
2022-06-27 14:20:00,63.73,63.76,63.69,63.74,31198.0,57.7311,57.7583,57.6949,57.7402,31198.0
2022-06-27 14:25:00,63.74,63.74,63.69,63.7,25134.0,57.7402,57.7402,57.6949,57.7039,25134.0
2022-06-27 14:30:00,63.71,63.73,63.65,63.72,17884.0,57.713,57.7311,57.6586,57.7221,17884.0
2022-06-27 14:35:00,63.71,63.76,63.67,63.71,22604.0,57.713,57.7583,57.6768,57.713,22604.0
2022-06-27 14:40:00,63.71,63.72,63.67,63.69,17596.0,57.713,57.7221,57.6768,57.6949,17596.0
2022-06-27 14:45:00,63.69,63.74,63.65,63.72,20304.0,57.6949,57.7402,57.6586,57.7221,20304.0
2022-06-27 14:50:00,63.71,63.73,63.65,63.68,22590.0,57.713,57.7311,57.6586,57.6858,22590.0
2022-06-27 14:55:00,63.69,63.73,63.62,63.66,27678.0,57.6949,57.7311,57.6315,57.6677,27678.0
2022-06-27 15:00:00,63.66,63.67,63.46,63.55,49598.0,57.6677,57.6768,57.4865,57.5681,49598.0
2022-06-27 15:05:00,63.54,63.62,63.5,63.62,86103.0,57.559,57.6315,57.5228,57.6315,86103.0
2022-06-27 15:10:00,63.63,63.75,63.56,63.75,163021.0,57.6405,57.7492,57.5771,57.7492,163021.0
2022-06-27 15:15:00,63.75,63.92,63.75,63.89,45737.0,57.7492,57.9032,57.7492,57.8761,45737.0
2022-06-27 15:20:00,63.9,63.91,63.79,63.83,74450.0,57.8851,57.8942,57.7855,57.8217,74450.0
2022-06-27 15:25:00,63.83,63.9,63.78,63.8,71486.0,57.8217,57.8851,57.7764,57.7945,71486.0
2022-06-27 15:30:00,63.8,63.83,63.77,63.8,54565.0,57.7945,57.8217,57.7674,57.7945,54565.0
2022-06-27 15:35:00,63.8,63.81,63.67,63.7,81769.0,57.7945,57.8036,57.6768,57.7039,81769.0
2022-06-27 15:40:00,63.69,63.9,63.68,63.88,91500.0,57.6949,57.8851,57.6858,57.867,91500.0
2022-06-27 15:45:00,63.87,63.93,63.86,63.87,138692.0,57.8579,57.9123,57.8489,57.8579,138692.0
2022-06-27 15:50:00,63.86,63.86,63.66,63.75,166215.0,57.8489,57.8489,57.6677,57.7492,166215.0
2022-06-27 15:55:00,63.75,63.84,63.73,63.84,210538.0,57.7492,57.8308,57.7311,57.8308,210538.0
2022-06-28 09:30:00,64.16,64.26,63.84,64.0,132682.0,58.1206,58.2112,57.8308,57.9757,132682.0
2022-06-28 09:35:00,64.02,64.15,63.91,64.0,44626.0,57.9938,58.1116,57.8942,57.9757,44626.0
2022-06-28 09:40:00,63.97,63.99,63.76,63.84,37146.0,57.9485,57.9666,57.7583,57.8308,37146.0
2022-06-28 09:45:00,63.81,63.98,63.63,63.76,42328.0,57.8036,57.9576,57.6405,57.7583,42328.0
2022-06-28 09:50:00,63.77,63.78,63.5,63.61,46452.0,57.7674,57.7764,57.5228,57.6224,46452.0
2022-06-28 09:55:00,63.62,63.81,63.61,63.71,32227.0,57.6315,57.8036,57.6224,57.713,32227.0
2022-06-28 10:00:00,63.71,63.73,63.51,63.55,59332.0,57.713,57.7311,57.5318,57.5681,59332.0
2022-06-28 10:05:00,63.54,63.81,63.44,63.81,34667.0,57.559,57.8036,57.4684,57.8036,34667.0
2022-06-28 10:10:00,63.82,64.08,63.73,64.01,35932.0,57.8126,58.0482,57.7311,57.9848,35932.0
2022-06-28 10:15:00,64.04,64.17,64.03,64.14,25133.0,58.0119,58.1297,58.0029,58.1025,25133.0
2022-06-28 10:20:00,64.12,64.22,64.05,64.1,28092.0,58.0844,58.175,58.021,58.0663,28092.0
2022-06-28 10:25:00,64.1,64.1,63.85,63.86,21597.0,58.0663,58.0663,57.8398,57.8489,21597.0
2022-06-28 10:30:00,63.87,63.89,63.49,63.55,43243.0,57.8579,57.8761,57.5137,57.5681,43243.0
2022-06-28 10:35:00,63.54,63.62,63.48,63.49,26114.0,57.559,57.6315,57.5047,57.5137,26114.0
2022-06-28 10:40:00,63.48,63.68,63.48,63.67,31209.0,57.5047,57.6858,57.5047,57.6768,31209.0
2022-06-28 10:45:00,63.67,63.73,63.59,63.67,27024.0,57.6768,57.7311,57.6043,57.6768,27024.0
2022-06-28 10:50:00,63.66,63.66,63.53,63.65,26061.0,57.6677,57.6677,57.5499,57.6586,26061.0
2022-06-28 10:55:00,63.64,63.79,63.62,63.71,26778.0,57.6496,57.7855,57.6315,57.713,26778.0
2022-06-28 11:00:00,63.74,63.75,63.6,63.73,21031.0,57.7402,57.7492,57.6134,57.7311,21031.0
2022-06-28 11:05:00,63.75,63.9,63.74,63.77,22584.0,57.7492,57.8851,57.7402,57.7674,22584.0
2022-06-28 11:10:00,63.77,63.82,63.67,63.71,21907.0,57.7674,57.8126,57.6768,57.713,21907.0
2022-06-28 11:15:00,63.72,63.73,63.56,63.63,26228.0,57.7221,57.7311,57.5771,57.6405,26228.0
2022-06-28 11:20:00,63.64,63.7,63.6,63.62,16571.0,57.6496,57.7039,57.6134,57.6315,16571.0
2022-06-28 11:25:00,63.62,63.69,63.55,63.6,20587.0,57.6315,57.6949,57.5681,57.6134,20587.0
2022-06-28 11:30:00,63.58,63.64,63.41,63.44,24385.0,57.5952,57.6496,57.4412,57.4684,24385.0
2022-06-28 11:35:00,63.47,63.5,63.38,63.49,27370.0,57.4956,57.5228,57.4141,57.5137,27370.0
2022-06-28 11:40:00,63.49,63.53,63.44,63.44,32329.0,57.5137,57.5499,57.4684,57.4684,32329.0
2022-06-28 11:45:00,63.45,63.52,63.44,63.52,16886.0,57.4775,57.5409,57.4684,57.5409,16886.0
2022-06-28 11:50:00,63.52,63.52,63.36,63.39,36432.0,57.5409,57.5409,57.3959,57.4231,36432.0
2022-06-28 11:55:00,63.38,63.39,63.27,63.3,26129.0,57.4141,57.4231,57.3144,57.3416,26129.0
2022-06-28 12:00:00,63.3,63.3,63.11,63.13,23198.0,57.3416,57.3416,57.1695,57.1876,23198.0
2022-06-28 12:05:00,63.15,63.4,63.14,63.4,38804.0,57.2057,57.4322,57.1967,57.4322,38804.0
2022-06-28 12:10:00,63.4,63.66,63.4,63.61,62185.0,57.4322,57.6677,57.4322,57.6224,62185.0
2022-06-28 12:15:00,63.64,63.64,63.38,63.45,15053.0,57.6496,57.6496,57.4141,57.4775,15053.0
2022-06-28 12:20:00,63.44,63.5,63.38,63.4,29970.0,57.4684,57.5228,57.4141,57.4322,29970.0
2022-06-28 12:25:00,63.4,63.54,63.4,63.46,16870.0,57.4322,57.559,57.4322,57.4865,16870.0
2022-06-28 12:30:00,63.46,63.46,63.33,63.42,12196.0,57.4865,57.4865,57.3688,57.4503,12196.0
2022-06-28 12:35:00,63.41,63.42,63.34,63.37,14495.0,57.4412,57.4503,57.3778,57.405,14495.0
2022-06-28 12:40:00,63.36,63.4,63.33,63.36,13392.0,57.3959,57.4322,57.3688,57.3959,13392.0
2022-06-28 12:45:00,63.35,63.42,63.34,63.4,24203.0,57.3869,57.4503,57.3778,57.4322,24203.0
2022-06-28 12:50:00,63.38,63.45,63.31,63.44,36071.0,57.4141,57.4775,57.3507,57.4684,36071.0
2022-06-28 12:55:00,63.44,63.57,63.43,63.55,14200.0,57.4684,57.5862,57.4594,57.5681,14200.0
2022-06-28 13:00:00,63.57,63.59,63.45,63.58,28056.0,57.5862,57.6043,57.4775,57.5952,28056.0
2022-06-28 13:05:00,63.58,63.58,63.34,63.34,30243.0,57.5952,57.5952,57.3778,57.3778,30243.0
2022-06-28 13:10:00,63.33,63.37,63.13,63.14,29523.0,57.3688,57.405,57.1876,57.1967,29523.0
2022-06-28 13:15:00,63.13,63.17,63.11,63.13,25955.0,57.1876,57.2238,57.1695,57.1876,25955.0
2022-06-28 13:20:00,63.13,63.14,63.09,63.13,17426.0,57.1876,57.1967,57.1514,57.1876,17426.0
2022-06-28 13:25:00,63.12,63.13,63.04,63.05,18957.0,57.1785,57.1876,57.1061,57.1151,18957.0
2022-06-28 13:30:00,63.05,63.1,62.99,63.01,30167.0,57.1151,57.1604,57.0608,57.0789,30167.0
2022-06-28 13:35:00,63.02,63.04,62.95,62.99,20272.0,57.088,57.1061,57.0245,57.0608,20272.0
2022-06-28 13:40:00,62.97,63.1,62.96,63.09,15654.0,57.0427,57.1604,57.0336,57.1514,15654.0
2022-06-28 13:45:00,63.09,63.16,63.06,63.07,21627.0,57.1514,57.2148,57.1242,57.1332,21627.0
2022-06-28 13:50:00,63.06,63.19,63.02,63.04,22378.0,57.1242,57.2419,57.088,57.1061,22378.0
2022-06-28 13:55:00,63.05,63.17,63.04,63.17,16285.0,57.1151,57.2238,57.1061,57.2238,16285.0
2022-06-28 14:00:00,63.17,63.24,63.14,63.17,24029.0,57.2238,57.2872,57.1967,57.2238,24029.0
2022-06-28 14:05:00,63.19,63.19,63.02,63.02,20006.0,57.2419,57.2419,57.088,57.088,20006.0
2022-06-28 14:10:00,63.01,63.05,62.96,62.98,19403.0,57.0789,57.1151,57.0336,57.0517,19403.0
2022-06-28 14:15:00,62.97,63.1,62.97,63.09,24650.0,57.0427,57.1604,57.0427,57.1514,24650.0
2022-06-28 14:20:00,63.09,63.11,63.03,63.04,21667.0,57.1514,57.1695,57.097,57.1061,21667.0
2022-06-28 14:25:00,63.03,63.13,63.03,63.07,18625.0,57.097,57.1876,57.097,57.1332,18625.0
2022-06-28 14:30:00,63.06,63.07,62.96,62.99,26304.0,57.1242,57.1332,57.0336,57.0608,26304.0
2022-06-28 14:35:00,62.98,62.99,62.91,62.97,36098.0,57.0517,57.0608,56.9883,57.0427,36098.0
2022-06-28 14:40:00,62.97,63.01,62.95,63.0,19375.0,57.0427,57.0789,57.0245,57.0698,19375.0
2022-06-28 14:45:00,63.0,63.1,62.95,63.08,18091.0,57.0698,57.1604,57.0245,57.1423,18091.0
2022-06-28 14:50:00,63.07,63.08,63.03,63.07,22009.0,57.1332,57.1423,57.097,57.1332,22009.0
2022-06-28 14:55:00,63.08,63.09,63.02,63.09,17826.0,57.1423,57.1514,57.088,57.1514,17826.0
2022-06-28 15:00:00,63.09,63.14,63.07,63.11,19072.0,57.1514,57.1967,57.1332,57.1695,19072.0
2022-06-28 15:05:00,63.11,63.13,63.05,63.07,25146.0,57.1695,57.1876,57.1151,57.1332,25146.0
2022-06-28 15:10:00,63.09,63.16,62.95,62.99,40968.0,57.1514,57.2148,57.0245,57.0608,40968.0
2022-06-28 15:15:00,62.97,63.02,62.93,62.97,35053.0,57.0427,57.088,57.0064,57.0427,35053.0
2022-06-28 15:20:00,62.98,63.04,62.93,63.04,32806.0,57.0517,57.1061,57.0064,57.1061,32806.0
2022-06-28 15:25:00,63.06,63.07,62.95,62.99,32860.0,57.1242,57.1332,57.0245,57.0608,32860.0
2022-06-28 15:30:00,62.99,62.99,62.76,62.78,47105.0,57.0608,57.0608,56.8524,56.8705,47105.0
2022-06-28 15:35:00,62.78,62.87,62.78,62.87,45444.0,56.8705,56.9521,56.8705,56.9521,45444.0
2022-06-28 15:40:00,62.87,62.93,62.83,62.83,65729.0,56.9521,57.0064,56.9158,56.9158,65729.0
2022-06-28 15:45:00,62.82,62.86,62.78,62.86,71643.0,56.9068,56.943,56.8705,56.943,71643.0
2022-06-28 15:50:00,62.86,62.92,62.82,62.9,103325.0,56.943,56.9974,56.9068,56.9792,103325.0
2022-06-28 15:55:00,62.89,62.97,62.83,62.96,226288.0,56.9702,57.0427,56.9158,57.0336,226288.0
2022-06-29 09:30:00,63.62,63.93,63.55,63.89,115592.0,57.6315,57.9123,57.5681,57.8761,115592.0
2022-06-29 09:35:00,63.88,63.88,63.27,63.33,44385.0,57.867,57.867,57.3144,57.3688,44385.0
2022-06-29 09:40:00,63.34,63.34,62.96,63.03,32610.0,57.3778,57.3778,57.0336,57.097,32610.0
2022-06-29 09:45:00,62.99,63.04,62.7,62.7,38149.0,57.0608,57.1061,56.7981,56.7981,38149.0
2022-06-29 09:50:00,62.67,62.85,62.58,62.6,40045.0,56.7709,56.934,56.6894,56.7075,40045.0
2022-06-29 09:55:00,62.6,62.7,62.41,62.42,41203.0,56.7075,56.7981,56.5354,56.5444,41203.0
2022-06-29 10:00:00,62.42,62.5,62.33,62.36,34595.0,56.5444,56.6169,56.4629,56.4901,34595.0
2022-06-29 10:05:00,62.35,62.37,62.25,62.34,21355.0,56.481,56.4991,56.3904,56.472,21355.0
2022-06-29 10:10:00,62.32,62.57,62.31,62.48,44225.0,56.4538,56.6803,56.4448,56.5988,44225.0
2022-06-29 10:15:00,62.5,62.55,62.38,62.52,26907.0,56.6169,56.6622,56.5082,56.635,26907.0
2022-06-29 10:20:00,62.51,62.51,62.39,62.49,15148.0,56.626,56.626,56.5173,56.6078,15148.0
2022-06-29 10:25:00,62.5,62.57,62.36,62.48,35656.0,56.6169,56.6803,56.4901,56.5988,35656.0
2022-06-29 10:30:00,62.51,62.54,62.27,62.33,23173.0,56.626,56.6531,56.4085,56.4629,23173.0
2022-06-29 10:35:00,62.34,62.35,62.2,62.3,19603.0,56.472,56.481,56.3451,56.4357,19603.0
2022-06-29 10:40:00,62.27,62.27,62.1,62.16,15625.0,56.4085,56.4085,56.2545,56.3089,15625.0
2022-06-29 10:45:00,62.16,62.17,61.95,61.95,31919.0,56.3089,56.318,56.1187,56.1187,31919.0
2022-06-29 10:50:00,61.95,62.09,61.95,62.0,27525.0,56.1187,56.2455,56.1187,56.164,27525.0
2022-06-29 10:55:00,62.0,62.07,61.77,61.8,43561.0,56.164,56.2274,55.9556,55.9828,43561.0
2022-06-29 11:00:00,61.77,61.91,61.73,61.8,41210.0,55.9556,56.0824,55.9194,55.9828,41210.0
2022-06-29 11:05:00,61.81,61.84,61.68,61.81,38815.0,55.9918,56.019,55.8741,55.9918,38815.0
2022-06-29 11:10:00,61.8,61.81,61.7,61.71,26349.0,55.9828,55.9918,55.8922,55.9013,26349.0
2022-06-29 11:15:00,61.71,61.78,61.64,61.64,24698.0,55.9013,55.9647,55.8378,55.8378,24698.0
2022-06-29 11:20:00,61.63,61.65,61.49,61.52,19851.0,55.8288,55.8469,55.702,55.7291,19851.0
2022-06-29 11:25:00,61.53,61.67,61.49,61.59,21232.0,55.7382,55.865,55.702,55.7926,21232.0
2022-06-29 11:30:00,61.61,61.62,61.46,61.55,31022.0,55.8107,55.8197,55.6748,55.7563,31022.0
2022-06-29 11:35:00,61.56,61.62,61.48,61.48,36668.0,55.7654,55.8197,55.6929,55.6929,36668.0
2022-06-29 11:40:00,61.47,61.6,61.46,61.57,28274.0,55.6839,55.8016,55.6748,55.7744,28274.0
2022-06-29 11:45:00,61.57,61.65,61.53,61.55,41670.0,55.7744,55.8469,55.7382,55.7563,41670.0
2022-06-29 11:50:00,61.55,61.87,61.54,61.85,42767.0,55.7563,56.0462,55.7473,56.0281,42767.0
2022-06-29 11:55:00,61.83,61.83,61.66,61.7,21117.0,56.01,56.01,55.856,55.8922,21117.0
2022-06-29 12:00:00,61.69,61.86,61.69,61.82,27975.0,55.8831,56.0371,55.8831,56.0009,27975.0
2022-06-29 12:05:00,61.81,61.89,61.79,61.87,25725.0,55.9918,56.0643,55.9737,56.0462,25725.0
2022-06-29 12:10:00,61.87,61.91,61.76,61.77,24483.0,56.0462,56.0824,55.9466,55.9556,24483.0
2022-06-29 12:15:00,61.76,61.78,61.68,61.72,19870.0,55.9466,55.9647,55.8741,55.9103,19870.0
2022-06-29 12:20:00,61.73,61.81,61.72,61.72,20148.0,55.9194,55.9918,55.9103,55.9103,20148.0
2022-06-29 12:25:00,61.71,61.72,61.65,61.66,18994.0,55.9013,55.9103,55.8469,55.856,18994.0
2022-06-29 12:30:00,61.66,61.82,61.63,61.82,23750.0,55.856,56.0009,55.8288,56.0009,23750.0
2022-06-29 12:35:00,61.81,61.83,61.73,61.82,26325.0,55.9918,56.01,55.9194,56.0009,26325.0
2022-06-29 12:40:00,61.82,61.86,61.76,61.78,14958.0,56.0009,56.0371,55.9466,55.9647,14958.0
2022-06-29 12:45:00,61.79,61.79,61.66,61.67,17067.0,55.9737,55.9737,55.856,55.865,17067.0
2022-06-29 12:50:00,61.67,61.76,61.67,61.76,17852.0,55.865,55.9466,55.865,55.9466,17852.0
2022-06-29 12:55:00,61.76,61.76,61.58,61.59,37733.0,55.9466,55.9466,55.7835,55.7926,37733.0
2022-06-29 13:00:00,61.6,61.63,61.56,61.57,15043.0,55.8016,55.8288,55.7654,55.7744,15043.0
2022-06-29 13:05:00,61.57,61.66,61.54,61.64,12199.0,55.7744,55.856,55.7473,55.8378,12199.0
2022-06-29 13:10:00,61.65,61.7,61.63,61.63,22268.0,55.8469,55.8922,55.8288,55.8288,22268.0
2022-06-29 13:15:00,61.63,61.66,61.57,61.61,9419.0,55.8288,55.856,55.7744,55.8107,9419.0
2022-06-29 13:20:00,61.61,61.7,61.59,61.64,32216.0,55.8107,55.8922,55.7926,55.8378,32216.0
2022-06-29 13:25:00,61.63,61.75,61.61,61.69,26754.0,55.8288,55.9375,55.8107,55.8831,26754.0
2022-06-29 13:30:00,61.68,61.73,61.64,61.7,16088.0,55.8741,55.9194,55.8378,55.8922,16088.0
2022-06-29 13:35:00,61.7,61.71,61.63,61.63,28973.0,55.8922,55.9013,55.8288,55.8288,28973.0
2022-06-29 13:40:00,61.64,61.7,61.62,61.7,21016.0,55.8378,55.8922,55.8197,55.8922,21016.0
2022-06-29 13:45:00,61.71,61.75,61.7,61.73,20781.0,55.9013,55.9375,55.8922,55.9194,20781.0
2022-06-29 13:50:00,61.74,61.85,61.72,61.8,17845.0,55.9284,56.0281,55.9103,55.9828,17845.0
2022-06-29 13:55:00,61.83,61.94,61.83,61.93,33288.0,56.01,56.1096,56.01,56.1006,33288.0
2022-06-29 14:00:00,61.92,62.01,61.91,61.98,32344.0,56.0915,56.173,56.0824,56.1458,32344.0
2022-06-29 14:05:00,61.98,62.01,61.94,61.97,11987.0,56.1458,56.173,56.1096,56.1368,11987.0
2022-06-29 14:10:00,61.94,61.98,61.91,61.96,14545.0,56.1096,56.1458,56.0824,56.1277,14545.0
2022-06-29 14:15:00,61.96,62.17,61.94,62.15,21993.0,56.1277,56.318,56.1096,56.2998,21993.0
2022-06-29 14:20:00,62.14,62.15,61.99,62.01,23859.0,56.2908,56.2998,56.1549,56.173,23859.0
2022-06-29 14:25:00,62.0,62.01,61.96,61.97,21817.0,56.164,56.173,56.1277,56.1368,21817.0
2022-06-29 14:30:00,61.97,61.98,61.86,61.9,21156.0,56.1368,56.1458,56.0371,56.0734,21156.0
2022-06-29 14:35:00,61.89,61.92,61.88,61.9,14634.0,56.0643,56.0915,56.0553,56.0734,14634.0
2022-06-29 14:40:00,61.91,61.92,61.87,61.88,16781.0,56.0824,56.0915,56.0462,56.0553,16781.0
2022-06-29 14:45:00,61.87,61.93,61.87,61.89,18192.0,56.0462,56.1006,56.0462,56.0643,18192.0
2022-06-29 14:50:00,61.89,61.93,61.87,61.93,15751.0,56.0643,56.1006,56.0462,56.1006,15751.0
2022-06-29 14:55:00,61.92,61.94,61.87,61.9,23464.0,56.0915,56.1096,56.0462,56.0734,23464.0
2022-06-29 15:00:00,61.9,61.94,61.85,61.94,35190.0,56.0734,56.1096,56.0281,56.1096,35190.0
2022-06-29 15:05:00,61.93,61.95,61.88,61.94,23115.0,56.1006,56.1187,56.0553,56.1096,23115.0
2022-06-29 15:10:00,61.95,61.95,61.86,61.92,22562.0,56.1187,56.1187,56.0371,56.0915,22562.0
2022-06-29 15:15:00,61.92,62.0,61.88,61.89,34357.0,56.0915,56.164,56.0553,56.0643,34357.0
2022-06-29 15:20:00,61.88,61.96,61.87,61.96,23166.0,56.0553,56.1277,56.0462,56.1277,23166.0
2022-06-29 15:25:00,61.96,62.0,61.93,62.0,29721.0,56.1277,56.164,56.1006,56.164,29721.0
2022-06-29 15:30:00,62.01,62.03,61.91,61.91,37498.0,56.173,56.1911,56.0824,56.0824,37498.0
2022-06-29 15:35:00,61.92,61.98,61.89,61.96,36069.0,56.0915,56.1458,56.0643,56.1277,36069.0
2022-06-29 15:40:00,61.96,62.03,61.94,62.01,41741.0,56.1277,56.1911,56.1096,56.173,41741.0
2022-06-29 15:45:00,62.01,62.03,61.94,61.99,62763.0,56.173,56.1911,56.1096,56.1549,62763.0
2022-06-29 15:50:00,62.0,62.08,61.93,61.98,117491.0,56.164,56.2364,56.1006,56.1458,117491.0
2022-06-29 15:55:00,61.98,62.1,61.97,62.0,221419.0,56.1458,56.2545,56.1368,56.164,221419.0
2022-06-30 09:30:00,61.5,61.85,61.28,61.74,137425.0,55.711,56.0281,55.5117,55.9284,137425.0
2022-06-30 09:35:00,61.74,61.76,61.44,61.48,36799.0,55.9284,55.9466,55.6567,55.6929,36799.0
2022-06-30 09:40:00,61.46,61.47,61.25,61.26,53594.0,55.6748,55.6839,55.4846,55.4936,53594.0
2022-06-30 09:45:00,61.27,61.32,61.08,61.25,42064.0,55.5027,55.548,55.3306,55.4846,42064.0
2022-06-30 09:50:00,61.19,61.31,61.12,61.23,26307.0,55.4302,55.5389,55.3668,55.4664,26307.0
2022-06-30 09:55:00,61.2,61.21,60.96,61.0,54290.0,55.4393,55.4483,55.2219,55.2581,54290.0
2022-06-30 10:00:00,60.99,61.01,60.89,60.98,45382.0,55.249,55.2672,55.1584,55.24,45382.0
2022-06-30 10:05:00,60.98,61.06,60.86,60.88,18047.0,55.24,55.3124,55.1313,55.1494,18047.0
2022-06-30 10:10:00,60.89,60.99,60.76,60.85,42717.0,55.1584,55.249,55.0407,55.1222,42717.0
2022-06-30 10:15:00,60.84,60.89,60.78,60.8,31257.0,55.1132,55.1584,55.0588,55.0769,31257.0
2022-06-30 10:20:00,60.8,60.83,60.7,60.72,28254.0,55.0769,55.1041,54.9863,55.0044,28254.0
2022-06-30 10:25:00,60.72,60.78,60.63,60.66,24571.0,55.0044,55.0588,54.9229,54.9501,24571.0
2022-06-30 10:30:00,60.67,60.67,60.48,60.55,46955.0,54.9592,54.9592,54.787,54.8505,46955.0
2022-06-30 10:35:00,60.57,60.65,60.42,60.43,65672.0,54.8686,54.941,54.7327,54.7417,65672.0
2022-06-30 10:40:00,60.42,60.52,60.4,60.43,36516.0,54.7327,54.8233,54.7146,54.7417,36516.0
2022-06-30 10:45:00,60.44,60.45,60.08,60.16,51093.0,54.7508,54.7599,54.4247,54.4972,51093.0
2022-06-30 10:50:00,60.17,60.25,60.1,60.17,29952.0,54.5062,54.5787,54.4428,54.5062,29952.0
2022-06-30 10:55:00,60.16,60.38,60.16,60.33,50093.0,54.4972,54.6965,54.4972,54.6512,50093.0
2022-06-30 11:00:00,60.31,60.34,60.14,60.24,45459.0,54.633,54.6602,54.479,54.5696,45459.0
2022-06-30 11:05:00,60.25,60.28,60.11,60.11,47037.0,54.5787,54.6059,54.4519,54.4519,47037.0
2022-06-30 11:10:00,60.11,60.16,60.06,60.09,39289.0,54.4519,54.4972,54.4066,54.4338,39289.0
2022-06-30 11:15:00,60.08,60.14,60.03,60.03,32394.0,54.4247,54.479,54.3794,54.3794,32394.0
2022-06-30 11:20:00,60.04,60.12,60.01,60.04,26286.0,54.3885,54.4609,54.3613,54.3885,26286.0
2022-06-30 11:25:00,60.05,60.17,60.04,60.15,48793.0,54.3975,54.5062,54.3885,54.4881,48793.0
2022-06-30 11:30:00,60.15,60.39,60.11,60.39,113081.0,54.4881,54.7055,54.4519,54.7055,113081.0
2022-06-30 11:35:00,60.35,60.37,60.27,60.33,22179.0,54.6693,54.6874,54.5968,54.6512,22179.0
2022-06-30 11:40:00,60.32,60.56,60.26,60.56,29901.0,54.6421,54.8595,54.5877,54.8595,29901.0
2022-06-30 11:45:00,60.57,60.66,60.56,60.63,31846.0,54.8686,54.9501,54.8595,54.9229,31846.0
2022-06-30 11:50:00,60.63,60.83,60.62,60.8,28760.0,54.9229,55.1041,54.9139,55.0769,28760.0
2022-06-30 11:55:00,60.81,60.81,60.69,60.74,22406.0,55.086,55.086,54.9773,55.0226,22406.0
2022-06-30 12:00:00,60.74,60.78,60.69,60.77,33279.0,55.0226,55.0588,54.9773,55.0497,33279.0
2022-06-30 12:05:00,60.78,60.8,60.64,60.65,18094.0,55.0588,55.0769,54.932,54.941,18094.0
2022-06-30 12:10:00,60.65,60.65,60.45,60.48,16757.0,54.941,54.941,54.7599,54.787,16757.0
2022-06-30 12:15:00,60.48,60.65,60.45,60.65,33979.0,54.787,54.941,54.7599,54.941,33979.0
2022-06-30 12:20:00,60.65,60.66,60.52,60.6,18686.0,54.941,54.9501,54.8233,54.8957,18686.0
2022-06-30 12:25:00,60.61,60.65,60.53,60.61,22820.0,54.9048,54.941,54.8323,54.9048,22820.0
2022-06-30 12:30:00,60.62,60.68,60.55,60.64,33871.0,54.9139,54.9682,54.8505,54.932,33871.0
2022-06-30 12:35:00,60.63,60.64,60.52,60.52,22533.0,54.9229,54.932,54.8233,54.8233,22533.0
2022-06-30 12:40:00,60.53,60.56,60.47,60.52,25160.0,54.8323,54.8595,54.778,54.8233,25160.0
2022-06-30 12:45:00,60.52,60.58,60.51,60.55,24332.0,54.8233,54.8776,54.8142,54.8505,24332.0
2022-06-30 12:50:00,60.55,60.57,60.48,60.54,19778.0,54.8505,54.8686,54.787,54.8414,19778.0
2022-06-30 12:55:00,60.53,60.54,60.39,60.41,27623.0,54.8323,54.8414,54.7055,54.7236,27623.0
2022-06-30 13:00:00,60.43,60.43,60.29,60.35,20724.0,54.7417,54.7417,54.6149,54.6693,20724.0
2022-06-30 13:05:00,60.34,60.35,60.21,60.21,31950.0,54.6602,54.6693,54.5425,54.5425,31950.0
2022-06-30 13:10:00,60.2,60.22,60.06,60.12,33241.0,54.5334,54.5515,54.4066,54.4609,33241.0
2022-06-30 13:15:00,60.14,60.17,60.1,60.14,17956.0,54.479,54.5062,54.4428,54.479,17956.0
2022-06-30 13:20:00,60.14,60.18,60.1,60.17,22332.0,54.479,54.5153,54.4428,54.5062,22332.0
2022-06-30 13:25:00,60.17,60.19,60.03,60.05,42361.0,54.5062,54.5243,54.3794,54.3975,42361.0
2022-06-30 13:30:00,60.06,60.15,60.05,60.1,20681.0,54.4066,54.4881,54.3975,54.4428,20681.0
2022-06-30 13:35:00,60.07,60.13,60.04,60.05,21932.0,54.4156,54.47,54.3885,54.3975,21932.0
2022-06-30 13:40:00,60.06,60.14,59.97,59.97,73302.0,54.4066,54.479,54.325,54.325,73302.0
2022-06-30 13:45:00,59.99,60.04,59.92,60.02,30418.0,54.3432,54.3885,54.2798,54.3703,30418.0
2022-06-30 13:50:00,60.01,60.04,59.92,59.93,63099.0,54.3613,54.3885,54.2798,54.2888,63099.0
2022-06-30 13:55:00,59.93,59.98,59.87,59.93,31051.0,54.2888,54.3341,54.2345,54.2888,31051.0
2022-06-30 14:00:00,59.97,59.99,59.83,59.92,32779.0,54.325,54.3432,54.1982,54.2798,32779.0
2022-06-30 14:05:00,59.93,59.96,59.83,59.85,34492.0,54.2888,54.316,54.1982,54.2163,34492.0
2022-06-30 14:10:00,59.84,59.86,59.76,59.78,45018.0,54.2073,54.2254,54.1348,54.1529,45018.0
2022-06-30 14:15:00,59.75,59.76,59.6,59.73,83186.0,54.1258,54.1348,53.9899,54.1076,83186.0
2022-06-30 14:20:00,59.74,59.74,59.54,59.55,36854.0,54.1167,54.1167,53.9355,53.9446,36854.0
2022-06-30 14:25:00,59.56,59.7,59.5,59.56,61593.0,53.9536,54.0805,53.8993,53.9536,61593.0
2022-06-30 14:30:00,59.58,59.69,59.57,59.69,33629.0,53.9718,54.0714,53.9627,54.0714,33629.0
2022-06-30 14:35:00,59.69,59.72,59.66,59.72,34654.0,54.0714,54.0986,54.0442,54.0986,34654.0
2022-06-30 14:40:00,59.72,59.72,59.54,59.54,48450.0,54.0986,54.0986,53.9355,53.9355,48450.0
2022-06-30 14:45:00,59.55,59.64,59.52,59.6,27190.0,53.9446,54.0261,53.9174,53.9899,27190.0
2022-06-30 14:50:00,59.6,59.63,59.51,59.57,39920.0,53.9899,54.017,53.9083,53.9627,39920.0
2022-06-30 14:55:00,59.56,59.65,59.55,59.61,27586.0,53.9536,54.0352,53.9446,53.9989,27586.0
2022-06-30 15:00:00,59.6,59.61,59.49,59.51,38130.0,53.9899,53.9989,53.8902,53.9083,38130.0
2022-06-30 15:05:00,59.51,59.51,59.37,59.38,58368.0,53.9083,53.9083,53.7815,53.7906,58368.0
2022-06-30 15:10:00,59.38,59.45,59.34,59.38,60919.0,53.7906,53.854,53.7543,53.7906,60919.0
2022-06-30 15:15:00,59.37,59.43,59.32,59.43,38840.0,53.7815,53.8359,53.7362,53.8359,38840.0
2022-06-30 15:20:00,59.42,59.44,59.36,59.42,58829.0,53.8268,53.8449,53.7725,53.8268,58829.0
2022-06-30 15:25:00,59.4,59.57,59.4,59.55,63655.0,53.8087,53.9627,53.8087,53.9446,63655.0
2022-06-30 15:30:00,59.55,59.7,59.47,59.7,78532.0,53.9446,54.0805,53.8721,54.0805,78532.0
2022-06-30 15:35:00,59.7,59.85,59.67,59.75,84520.0,54.0805,54.2163,54.0533,54.1258,84520.0
2022-06-30 15:40:00,59.74,59.8,59.59,59.63,80825.0,54.1167,54.171,53.9808,54.017,80825.0
2022-06-30 15:45:00,59.62,59.81,59.61,59.8,138808.0,54.008,54.1801,53.9989,54.171,138808.0
2022-06-30 15:50:00,59.8,59.86,59.56,59.58,254588.0,54.171,54.2254,53.9536,53.9718,254588.0
2022-06-30 15:55:00,59.58,59.68,59.49,59.67,611159.0,53.9718,54.0623,53.8902,54.0533,611159.0
2022-07-01 09:30:00,59.43,59.56,58.96,59.36,240611.0,53.8359,53.9536,53.4101,53.7725,240611.0
2022-07-01 09:35:00,59.37,59.74,59.2,59.41,89962.0,53.7815,54.1167,53.6275,53.8178,89962.0
2022-07-01 09:40:00,59.41,59.43,59.12,59.15,76175.0,53.8178,53.8359,53.5551,53.5822,76175.0
2022-07-01 09:45:00,59.17,59.17,58.75,58.82,79275.0,53.6003,53.6003,53.2199,53.2833,79275.0
2022-07-01 09:50:00,58.83,58.85,58.51,58.58,101032.0,53.2924,53.3105,53.0025,53.0659,101032.0
2022-07-01 09:55:00,58.56,58.56,58.14,58.16,78656.0,53.0478,53.0478,52.6673,52.6854,78656.0
2022-07-01 10:00:00,58.16,58.49,58.08,58.31,111634.0,52.6854,52.9844,52.613,52.8213,111634.0
2022-07-01 10:05:00,58.34,58.61,58.2,58.54,147356.0,52.8485,53.0931,52.7217,53.0297,147356.0
2022-07-01 10:10:00,58.55,59.01,58.55,58.88,83798.0,53.0387,53.4554,53.0387,53.3376,83798.0
2022-07-01 10:15:00,58.87,59.04,58.83,58.98,84648.0,53.3286,53.4826,53.2924,53.4282,84648.0
2022-07-01 10:20:00,58.96,59.02,58.84,58.88,69366.0,53.4101,53.4645,53.3014,53.3376,69366.0
2022-07-01 10:25:00,58.85,58.87,58.71,58.78,40904.0,53.3105,53.3286,53.1836,53.2471,40904.0
2022-07-01 10:30:00,58.78,58.89,58.7,58.73,36861.0,53.2471,53.3467,53.1746,53.2018,36861.0
2022-07-01 10:35:00,58.74,59.31,58.74,59.02,157365.0,53.2108,53.7272,53.2108,53.4645,157365.0
2022-07-01 10:40:00,59.02,59.59,58.98,59.52,103971.0,53.4645,53.9808,53.4282,53.9174,103971.0
2022-07-01 10:45:00,59.52,59.91,59.41,59.83,65527.0,53.9174,54.2707,53.8178,54.1982,65527.0
2022-07-01 10:50:00,59.82,59.95,59.65,59.93,73033.0,54.1892,54.3069,54.0352,54.2888,73033.0
2022-07-01 10:55:00,59.96,60.13,59.87,60.09,73400.0,54.316,54.47,54.2345,54.4338,73400.0
2022-07-01 11:00:00,60.08,60.5,60.06,60.49,60252.0,54.4247,54.8052,54.4066,54.7961,60252.0
2022-07-01 11:05:00,60.5,60.97,60.48,60.95,61587.0,54.8052,55.2309,54.787,55.2128,61587.0
2022-07-01 11:10:00,60.96,61.34,60.9,61.09,129387.0,55.2219,55.5661,55.1675,55.3396,129387.0
2022-07-01 11:15:00,61.07,61.07,60.81,60.97,48990.0,55.3215,55.3215,55.086,55.2309,48990.0
2022-07-01 11:20:00,60.99,61.13,60.9,60.91,25547.0,55.249,55.3759,55.1675,55.1766,25547.0
2022-07-01 11:25:00,60.93,60.93,60.68,60.68,33650.0,55.1947,55.1947,54.9682,54.9682,33650.0
2022-07-01 11:30:00,60.69,60.69,60.6,60.62,29194.0,54.9773,54.9773,54.8957,54.9139,29194.0
2022-07-01 11:35:00,60.63,60.7,60.49,60.6,22867.0,54.9229,54.9863,54.7961,54.8957,22867.0
2022-07-01 11:40:00,60.61,60.66,60.52,60.52,13660.0,54.9048,54.9501,54.8233,54.8233,13660.0
2022-07-01 11:45:00,60.52,60.67,60.49,60.63,26511.0,54.8233,54.9592,54.7961,54.9229,26511.0
2022-07-01 11:50:00,60.63,60.63,60.53,60.58,28375.0,54.9229,54.9229,54.8323,54.8776,28375.0
2022-07-01 11:55:00,60.57,60.63,60.43,60.46,34409.0,54.8686,54.9229,54.7417,54.7689,34409.0
2022-07-01 12:00:00,60.47,60.51,60.36,60.51,24563.0,54.778,54.8142,54.6783,54.8142,24563.0
2022-07-01 12:05:00,60.49,60.5,60.43,60.48,10776.0,54.7961,54.8052,54.7417,54.787,10776.0
2022-07-01 12:10:00,60.47,60.47,60.33,60.41,12962.0,54.778,54.778,54.6512,54.7236,12962.0
2022-07-01 12:15:00,60.39,60.41,60.28,60.29,18500.0,54.7055,54.7236,54.6059,54.6149,18500.0
2022-07-01 12:20:00,60.29,60.34,60.23,60.31,14591.0,54.6149,54.6602,54.5606,54.633,14591.0
2022-07-01 12:25:00,60.33,60.35,60.28,60.3,14292.0,54.6512,54.6693,54.6059,54.624,14292.0
2022-07-01 12:30:00,60.3,60.44,60.29,60.44,27380.0,54.624,54.7508,54.6149,54.7508,27380.0
2022-07-01 12:35:00,60.44,60.55,60.43,60.5,28627.0,54.7508,54.8505,54.7417,54.8052,28627.0
2022-07-01 12:40:00,60.5,60.79,60.5,60.77,160749.0,54.8052,55.0679,54.8052,55.0497,160749.0
2022-07-01 12:45:00,60.76,60.76,60.63,60.76,19083.0,55.0407,55.0407,54.9229,55.0407,19083.0
2022-07-01 12:50:00,60.76,60.81,60.72,60.79,26845.0,55.0407,55.086,55.0044,55.0679,26845.0
2022-07-01 12:55:00,60.79,60.82,60.59,60.61,38591.0,55.0679,55.095,54.8867,54.9048,38591.0
2022-07-01 13:00:00,60.62,60.79,60.6,60.62,51108.0,54.9139,55.0679,54.8957,54.9139,51108.0
2022-07-01 13:05:00,60.63,60.76,60.55,60.69,62759.0,54.9229,55.0407,54.8505,54.9773,62759.0
2022-07-01 13:10:00,60.69,60.7,60.59,60.67,36907.0,54.9773,54.9863,54.8867,54.9592,36907.0
2022-07-01 13:15:00,60.68,60.7,60.51,60.65,16297.0,54.9682,54.9863,54.8142,54.941,16297.0
2022-07-01 13:20:00,60.66,60.74,60.65,60.73,19537.0,54.9501,55.0226,54.941,55.0135,19537.0
2022-07-01 13:25:00,60.73,60.78,60.7,60.74,18381.0,55.0135,55.0588,54.9863,55.0226,18381.0
2022-07-01 13:30:00,60.77,60.95,60.76,60.91,14262.0,55.0497,55.2128,55.0407,55.1766,14262.0
2022-07-01 13:35:00,60.9,61.11,60.87,61.06,18858.0,55.1675,55.3577,55.1403,55.3124,18858.0
2022-07-01 13:40:00,61.07,61.15,61.02,61.06,14803.0,55.3215,55.394,55.2762,55.3124,14803.0
2022-07-01 13:45:00,61.06,61.19,61.06,61.16,30866.0,55.3124,55.4302,55.3124,55.403,30866.0
2022-07-01 13:50:00,61.17,61.24,61.15,61.18,28186.0,55.4121,55.4755,55.394,55.4211,28186.0
2022-07-01 13:55:00,61.18,61.26,61.09,61.17,19541.0,55.4211,55.4936,55.3396,55.4121,19541.0
2022-07-01 14:00:00,61.17,61.25,61.14,61.19,35733.0,55.4121,55.4846,55.3849,55.4302,35733.0
2022-07-01 14:05:00,61.2,61.28,61.18,61.25,27320.0,55.4393,55.5117,55.4211,55.4846,27320.0
2022-07-01 14:10:00,61.27,61.38,61.27,61.38,27418.0,55.5027,55.6023,55.5027,55.6023,27418.0
2022-07-01 14:15:00,61.4,61.4,61.31,61.35,25375.0,55.6204,55.6204,55.5389,55.5751,25375.0
2022-07-01 14:20:00,61.35,61.42,61.27,61.34,23326.0,55.5751,55.6386,55.5027,55.5661,23326.0
2022-07-01 14:25:00,61.35,61.35,61.19,61.2,29582.0,55.5751,55.5751,55.4302,55.4393,29582.0
2022-07-01 14:30:00,61.21,61.31,61.21,61.24,19141.0,55.4483,55.5389,55.4483,55.4755,19141.0
2022-07-01 14:35:00,61.25,61.25,61.1,61.14,15260.0,55.4846,55.4846,55.3487,55.3849,15260.0
2022-07-01 14:40:00,61.12,61.16,61.1,61.1,16871.0,55.3668,55.403,55.3487,55.3487,16871.0
2022-07-01 14:45:00,61.11,61.18,61.05,61.16,18187.0,55.3577,55.4211,55.3034,55.403,18187.0
2022-07-01 14:50:00,61.15,61.15,60.91,60.95,25591.0,55.394,55.394,55.1766,55.2128,25591.0
2022-07-01 14:55:00,60.96,61.06,60.95,61.05,13624.0,55.2219,55.3124,55.2128,55.3034,13624.0
2022-07-01 15:00:00,61.06,61.08,60.93,60.96,22463.0,55.3124,55.3306,55.1947,55.2219,22463.0
2022-07-01 15:05:00,60.95,61.13,60.95,61.11,28322.0,55.2128,55.3759,55.2128,55.3577,28322.0
2022-07-01 15:10:00,61.11,61.16,61.1,61.13,22517.0,55.3577,55.403,55.3487,55.3759,22517.0
2022-07-01 15:15:00,61.14,61.18,61.11,61.13,21651.0,55.3849,55.4211,55.3577,55.3759,21651.0
2022-07-01 15:20:00,61.13,61.16,61.02,61.11,38198.0,55.3759,55.403,55.2762,55.3577,38198.0
2022-07-01 15:25:00,61.1,61.15,61.04,61.12,42423.0,55.3487,55.394,55.2943,55.3668,42423.0
2022-07-01 15:30:00,61.12,61.29,61.12,61.25,65888.0,55.3668,55.5208,55.3668,55.4846,65888.0
2022-07-01 15:35:00,61.25,61.28,61.15,61.28,52847.0,55.4846,55.5117,55.394,55.5117,52847.0
2022-07-01 15:40:00,61.28,61.33,61.25,61.3,87831.0,55.5117,55.557,55.4846,55.5299,87831.0
2022-07-01 15:45:00,61.29,61.33,61.2,61.32,94023.0,55.5208,55.557,55.4393,55.548,94023.0
2022-07-01 15:50:00,61.32,61.38,61.21,61.25,155425.0,55.548,55.6023,55.4483,55.4846,155425.0
2022-07-01 15:55:00,61.25,61.26,61.1,61.17,393737.0,55.4846,55.4936,55.3487,55.4121,393737.0
2022-07-05 09:30:00,60.76,61.38,60.15,60.3,241552.0,55.0407,55.6023,54.4881,54.624,241552.0
2022-07-05 09:35:00,60.29,60.33,59.78,60.2,65002.0,54.6149,54.6512,54.1529,54.5334,65002.0
2022-07-05 09:40:00,60.2,60.55,60.18,60.38,92289.0,54.5334,54.8505,54.5153,54.6965,92289.0
2022-07-05 09:45:00,60.42,60.42,60.0,60.1,84079.0,54.7327,54.7327,54.3522,54.4428,84079.0
2022-07-05 09:50:00,60.06,60.16,59.73,59.9,63627.0,54.4066,54.4972,54.1076,54.2616,63627.0
2022-07-05 09:55:00,59.89,59.9,59.53,59.67,60874.0,54.2526,54.2616,53.9265,54.0533,60874.0
2022-07-05 10:00:00,59.65,59.65,59.36,59.59,83711.0,54.0352,54.0352,53.7725,53.9808,83711.0
2022-07-05 10:05:00,59.57,59.6,59.03,59.12,49361.0,53.9627,53.9899,53.4735,53.5551,49361.0
2022-07-05 10:10:00,59.15,59.36,59.1,59.28,60562.0,53.5822,53.7725,53.5369,53.7,60562.0
2022-07-05 10:15:00,59.27,59.41,59.22,59.38,93867.0,53.6909,53.8178,53.6456,53.7906,93867.0
2022-07-05 10:20:00,59.41,59.44,59.25,59.31,147469.0,53.8178,53.8449,53.6728,53.7272,147469.0
2022-07-05 10:25:00,59.31,59.32,58.98,59.18,84148.0,53.7272,53.7362,53.4282,53.6094,84148.0
2022-07-05 10:30:00,59.19,59.19,58.87,58.97,45289.0,53.6185,53.6185,53.3286,53.4192,45289.0
2022-07-05 10:35:00,58.97,59.3,58.95,59.18,70368.0,53.4192,53.7181,53.4011,53.6094,70368.0
2022-07-05 10:40:00,59.19,59.26,58.92,58.94,50567.0,53.6185,53.6819,53.3739,53.392,50567.0
2022-07-05 10:45:00,58.95,58.98,58.81,58.82,41191.0,53.4011,53.4282,53.2742,53.2833,41191.0
2022-07-05 10:50:00,58.82,58.91,58.55,58.64,88173.0,53.2833,53.3648,53.0387,53.1202,88173.0
2022-07-05 10:55:00,58.62,58.68,58.48,58.51,78140.0,53.1021,53.1565,52.9753,53.0025,78140.0
2022-07-05 11:00:00,58.5,58.75,58.45,58.71,50042.0,52.9934,53.2199,52.9481,53.1836,50042.0
2022-07-05 11:05:00,58.71,58.79,58.62,58.67,41145.0,53.1836,53.2561,53.1021,53.1474,41145.0
2022-07-05 11:10:00,58.66,58.7,58.54,58.65,39709.0,53.1384,53.1746,53.0297,53.1293,39709.0
2022-07-05 11:15:00,58.65,59.08,58.64,58.95,128035.0,53.1293,53.5188,53.1202,53.4011,128035.0
2022-07-05 11:20:00,58.95,58.97,58.81,58.84,40165.0,53.4011,53.4192,53.2742,53.3014,40165.0
2022-07-05 11:25:00,58.83,58.96,58.81,58.95,50615.0,53.2924,53.4101,53.2742,53.4011,50615.0
2022-07-05 11:30:00,58.96,59.04,58.89,58.93,44065.0,53.4101,53.4826,53.3467,53.3829,44065.0
2022-07-05 11:35:00,58.94,58.99,58.76,58.81,36371.0,53.392,53.4373,53.2289,53.2742,36371.0
2022-07-05 11:40:00,58.81,59.15,58.81,59.1,46563.0,53.2742,53.5822,53.2742,53.5369,46563.0
2022-07-05 11:45:00,59.11,59.14,59.02,59.11,29347.0,53.546,53.5732,53.4645,53.546,29347.0
2022-07-05 11:50:00,59.1,59.24,59.06,59.24,41784.0,53.5369,53.6638,53.5007,53.6638,41784.0
2022-07-05 11:55:00,59.22,59.35,59.15,59.18,34825.0,53.6456,53.7634,53.5822,53.6094,34825.0
2022-07-05 12:00:00,59.2,59.22,59.04,59.05,29261.0,53.6275,53.6456,53.4826,53.4916,29261.0
2022-07-05 12:05:00,59.05,59.11,58.98,59.07,44729.0,53.4916,53.546,53.4282,53.5098,44729.0
2022-07-05 12:10:00,59.08,59.19,59.05,59.1,35736.0,53.5188,53.6185,53.4916,53.5369,35736.0
2022-07-05 12:15:00,59.1,59.1,58.95,59.06,20142.0,53.5369,53.5369,53.4011,53.5007,20142.0
2022-07-05 12:20:00,59.05,59.16,59.02,59.11,21729.0,53.4916,53.5913,53.4645,53.546,21729.0
2022-07-05 12:25:00,59.11,59.22,59.11,59.16,27650.0,53.546,53.6456,53.546,53.5913,27650.0
2022-07-05 12:30:00,59.16,59.2,58.99,59.0,23948.0,53.5913,53.6275,53.4373,53.4464,23948.0
2022-07-05 12:35:00,59.01,59.03,58.93,58.94,59002.0,53.4554,53.4735,53.3829,53.392,59002.0
2022-07-05 12:40:00,58.92,58.96,58.89,58.9,25401.0,53.3739,53.4101,53.3467,53.3558,25401.0
2022-07-05 12:45:00,58.89,58.91,58.74,58.81,23070.0,53.3467,53.3648,53.2108,53.2742,23070.0
2022-07-05 12:50:00,58.82,58.85,58.75,58.82,21484.0,53.2833,53.3105,53.2199,53.2833,21484.0
2022-07-05 12:55:00,58.82,58.83,58.76,58.78,27960.0,53.2833,53.2924,53.2289,53.2471,27960.0
2022-07-05 13:00:00,58.8,58.87,58.72,58.78,38632.0,53.2652,53.3286,53.1927,53.2471,38632.0
2022-07-05 13:05:00,58.79,58.79,58.6,58.67,31395.0,53.2561,53.2561,53.084,53.1474,31395.0
2022-07-05 13:10:00,58.67,58.76,58.61,58.74,44169.0,53.1474,53.2289,53.0931,53.2108,44169.0
2022-07-05 13:15:00,58.74,58.82,58.68,58.75,39633.0,53.2108,53.2833,53.1565,53.2199,39633.0
2022-07-05 13:20:00,58.75,58.87,58.71,58.75,44202.0,53.2199,53.3286,53.1836,53.2199,44202.0
2022-07-05 13:25:00,58.74,58.76,58.65,58.66,26563.0,53.2108,53.2289,53.1293,53.1384,26563.0
2022-07-05 13:30:00,58.67,58.72,58.52,58.52,49695.0,53.1474,53.1927,53.0115,53.0115,49695.0
2022-07-05 13:35:00,58.53,58.61,58.49,58.57,45853.0,53.0206,53.0931,52.9844,53.0568,45853.0
2022-07-05 13:40:00,58.57,58.63,58.54,58.62,21546.0,53.0568,53.1112,53.0297,53.1021,21546.0
2022-07-05 13:45:00,58.64,58.71,58.53,58.62,40065.0,53.1202,53.1836,53.0206,53.1021,40065.0
2022-07-05 13:50:00,58.64,58.86,58.62,58.79,140108.0,53.1202,53.3195,53.1021,53.2561,140108.0
2022-07-05 13:55:00,58.78,58.78,58.63,58.73,20045.0,53.2471,53.2471,53.1112,53.2018,20045.0
2022-07-05 14:00:00,58.73,58.89,58.69,58.88,64711.0,53.2018,53.3467,53.1655,53.3376,64711.0
2022-07-05 14:05:00,58.87,59.05,58.8,59.03,17960.0,53.3286,53.4916,53.2652,53.4735,17960.0
2022-07-05 14:10:00,59.04,59.2,59.0,59.18,36621.0,53.4826,53.6275,53.4464,53.6094,36621.0
2022-07-05 14:15:00,59.2,59.36,59.19,59.35,20416.0,53.6275,53.7725,53.6185,53.7634,20416.0
2022-07-05 14:20:00,59.35,59.37,59.21,59.23,110145.0,53.7634,53.7815,53.6366,53.6547,110145.0
2022-07-05 14:25:00,59.22,59.47,59.2,59.42,40996.0,53.6456,53.8721,53.6275,53.8268,40996.0
2022-07-05 14:30:00,59.43,59.49,59.41,59.48,31610.0,53.8359,53.8902,53.8178,53.8812,31610.0
2022-07-05 14:35:00,59.48,59.48,59.39,59.47,31869.0,53.8812,53.8812,53.7996,53.8721,31869.0
2022-07-05 14:40:00,59.49,59.52,59.46,59.5,39585.0,53.8902,53.9174,53.8631,53.8993,39585.0
2022-07-05 14:45:00,59.49,59.49,59.35,59.4,26658.0,53.8902,53.8902,53.7634,53.8087,26658.0
2022-07-05 14:50:00,59.41,59.47,59.36,59.4,18818.0,53.8178,53.8721,53.7725,53.8087,18818.0
2022-07-05 14:55:00,59.38,59.45,59.3,59.3,20767.0,53.7906,53.854,53.7181,53.7181,20767.0
2022-07-05 15:00:00,59.3,59.34,59.23,59.29,43855.0,53.7181,53.7543,53.6547,53.7091,43855.0
2022-07-05 15:05:00,59.29,59.41,59.27,59.32,43806.0,53.7091,53.8178,53.6909,53.7362,43806.0
2022-07-05 15:10:00,59.31,59.45,59.27,59.45,39477.0,53.7272,53.854,53.6909,53.854,39477.0
2022-07-05 15:15:00,59.45,59.56,59.31,59.32,61390.0,53.854,53.9536,53.7272,53.7362,61390.0
2022-07-05 15:20:00,59.33,59.44,59.33,59.42,26670.0,53.7453,53.8449,53.7453,53.8268,26670.0
2022-07-05 15:25:00,59.44,59.51,59.38,59.45,37398.0,53.8449,53.9083,53.7906,53.854,37398.0
2022-07-05 15:30:00,59.45,59.55,59.39,59.54,50279.0,53.854,53.9446,53.7996,53.9355,50279.0
2022-07-05 15:35:00,59.54,59.58,59.45,59.55,55533.0,53.9355,53.9718,53.854,53.9446,55533.0
2022-07-05 15:40:00,59.58,59.75,59.57,59.72,76621.0,53.9718,54.1258,53.9627,54.0986,76621.0
2022-07-05 15:45:00,59.71,59.72,59.63,59.67,80681.0,54.0895,54.0986,54.017,54.0533,80681.0
2022-07-05 15:50:00,59.66,59.71,59.58,59.7,159974.0,54.0442,54.0895,53.9718,54.0805,159974.0
2022-07-05 15:55:00,59.7,59.74,59.66,59.72,255766.0,54.0805,54.1167,54.0442,54.0986,255766.0
2022-07-06 09:30:00,59.48,60.03,59.4,59.48,138253.0,53.8812,54.3794,53.8087,53.8812,138253.0
2022-07-06 09:35:00,59.46,59.91,59.42,59.7,98642.0,53.8631,54.2707,53.8268,54.0805,98642.0
2022-07-06 09:40:00,59.7,59.95,59.55,59.94,52972.0,54.0805,54.3069,53.9446,54.2979,52972.0
2022-07-06 09:45:00,59.94,59.94,59.64,59.84,49118.0,54.2979,54.2979,54.0261,54.2073,49118.0
2022-07-06 09:50:00,59.88,59.89,59.4,59.46,50269.0,54.2435,54.2526,53.8087,53.8631,50269.0
2022-07-06 09:55:00,59.45,59.9,59.45,59.76,44750.0,53.854,54.2616,53.854,54.1348,44750.0
2022-07-06 10:00:00,59.74,59.77,59.37,59.54,65048.0,54.1167,54.1439,53.7815,53.9355,65048.0
2022-07-06 10:05:00,59.53,59.64,59.33,59.34,33135.0,53.9265,54.0261,53.7453,53.7543,33135.0
2022-07-06 10:10:00,59.27,59.36,59.05,59.12,60793.0,53.6909,53.7725,53.4916,53.5551,60793.0
2022-07-06 10:15:00,59.13,59.2,59.06,59.09,32513.0,53.5641,53.6275,53.5007,53.5279,32513.0
2022-07-06 10:20:00,59.09,59.21,58.99,59.07,44119.0,53.5279,53.6366,53.4373,53.5098,44119.0
2022-07-06 10:25:00,59.05,59.1,58.95,58.96,49308.0,53.4916,53.5369,53.4011,53.4101,49308.0
2022-07-06 10:30:00,58.97,58.98,58.8,58.85,35526.0,53.4192,53.4282,53.2652,53.3105,35526.0
2022-07-06 10:35:00,58.84,58.89,58.68,58.69,26936.0,53.3014,53.3467,53.1565,53.1655,26936.0
2022-07-06 10:40:00,58.7,58.7,58.33,58.34,75699.0,53.1746,53.1746,52.8394,52.8485,75699.0
2022-07-06 10:45:00,58.35,58.45,58.13,58.14,44854.0,52.8575,52.9481,52.6582,52.6673,44854.0
2022-07-06 10:50:00,58.14,58.14,57.95,57.98,84364.0,52.6673,52.6673,52.4952,52.5224,84364.0
2022-07-06 10:55:00,58.01,58.06,57.93,57.97,46596.0,52.5495,52.5948,52.4771,52.5133,46596.0
2022-07-06 11:00:00,57.97,57.99,57.91,57.95,37566.0,52.5133,52.5314,52.459,52.4952,37566.0
2022-07-06 11:05:00,57.96,57.96,57.56,57.66,158928.0,52.5042,52.5042,52.1419,52.2325,158928.0
2022-07-06 11:10:00,57.65,57.9,57.64,57.81,46145.0,52.2234,52.4499,52.2144,52.3684,46145.0
2022-07-06 11:15:00,57.82,57.99,57.82,57.84,47738.0,52.3774,52.5314,52.3774,52.3955,47738.0
2022-07-06 11:20:00,57.83,58.25,57.8,58.07,176201.0,52.3865,52.7669,52.3593,52.6039,176201.0
2022-07-06 11:25:00,58.06,58.07,57.85,57.93,61191.0,52.5948,52.6039,52.4046,52.4771,61191.0
2022-07-06 11:30:00,57.94,58.0,57.8,57.97,69815.0,52.4861,52.5405,52.3593,52.5133,69815.0
2022-07-06 11:35:00,57.97,57.98,57.79,57.88,50606.0,52.5133,52.5224,52.3502,52.4318,50606.0
2022-07-06 11:40:00,57.87,58.11,57.83,58.07,44663.0,52.4227,52.6401,52.3865,52.6039,44663.0
2022-07-06 11:45:00,58.08,58.16,57.98,58.02,47414.0,52.613,52.6854,52.5224,52.5586,47414.0
2022-07-06 11:50:00,58.03,58.08,57.96,57.98,42616.0,52.5677,52.613,52.5042,52.5224,42616.0
2022-07-06 11:55:00,57.98,58.12,57.95,58.06,36856.0,52.5224,52.6492,52.4952,52.5948,36856.0
2022-07-06 12:00:00,58.07,58.17,57.99,58.1,63617.0,52.6039,52.6945,52.5314,52.6311,63617.0
2022-07-06 12:05:00,58.08,58.12,57.97,57.97,36066.0,52.613,52.6492,52.5133,52.5133,36066.0
2022-07-06 12:10:00,57.95,58.12,57.91,58.09,28644.0,52.4952,52.6492,52.459,52.622,28644.0
2022-07-06 12:15:00,58.09,58.28,58.09,58.18,38141.0,52.622,52.7941,52.622,52.7035,38141.0
2022-07-06 12:20:00,58.19,58.24,58.14,58.15,34643.0,52.7126,52.7579,52.6673,52.6764,34643.0
2022-07-06 12:25:00,58.15,58.18,58.07,58.11,55879.0,52.6764,52.7035,52.6039,52.6401,55879.0
2022-07-06 12:30:00,58.1,58.16,58.04,58.15,34185.0,52.6311,52.6854,52.5767,52.6764,34185.0
2022-07-06 12:35:00,58.15,58.19,58.09,58.17,29122.0,52.6764,52.7126,52.622,52.6945,29122.0
2022-07-06 12:40:00,58.18,58.34,58.16,58.33,35625.0,52.7035,52.8485,52.6854,52.8394,35625.0
2022-07-06 12:45:00,58.34,58.36,58.24,58.28,28622.0,52.8485,52.8666,52.7579,52.7941,28622.0
2022-07-06 12:50:00,58.29,58.42,58.27,58.41,27992.0,52.8032,52.9209,52.7851,52.9119,27992.0
2022-07-06 12:55:00,58.41,58.46,58.33,58.34,22696.0,52.9119,52.9572,52.8394,52.8485,22696.0
2022-07-06 13:00:00,58.35,58.47,58.35,58.47,30204.0,52.8575,52.9662,52.8575,52.9662,30204.0
2022-07-06 13:05:00,58.48,58.67,58.47,58.63,40559.0,52.9753,53.1474,52.9662,53.1112,40559.0
2022-07-06 13:10:00,58.63,58.64,58.56,58.6,31794.0,53.1112,53.1202,53.0478,53.084,31794.0
2022-07-06 13:15:00,58.61,58.66,58.53,58.64,49755.0,53.0931,53.1384,53.0206,53.1202,49755.0
2022-07-06 13:20:00,58.64,58.71,58.59,58.6,50033.0,53.1202,53.1836,53.0749,53.084,50033.0
2022-07-06 13:25:00,58.6,58.72,58.59,58.69,63509.0,53.084,53.1927,53.0749,53.1655,63509.0
2022-07-06 13:30:00,58.69,58.69,58.6,58.64,29368.0,53.1655,53.1655,53.084,53.1202,29368.0
2022-07-06 13:35:00,58.64,58.68,58.57,58.59,21610.0,53.1202,53.1565,53.0568,53.0749,21610.0
2022-07-06 13:40:00,58.6,58.6,58.52,58.52,48508.0,53.084,53.084,53.0115,53.0115,48508.0
2022-07-06 13:45:00,58.52,58.68,58.51,58.62,27538.0,53.0115,53.1565,53.0025,53.1021,27538.0
2022-07-06 13:50:00,58.62,58.65,58.57,58.57,30905.0,53.1021,53.1293,53.0568,53.0568,30905.0
2022-07-06 13:55:00,58.56,58.63,58.51,58.58,37249.0,53.0478,53.1112,53.0025,53.0659,37249.0
2022-07-06 14:00:00,58.61,58.73,58.51,58.7,61603.0,53.0931,53.2018,53.0025,53.1746,61603.0
2022-07-06 14:05:00,58.7,58.84,58.7,58.75,47693.0,53.1746,53.3014,53.1746,53.2199,47693.0
2022-07-06 14:10:00,58.76,58.85,58.63,58.77,46954.0,53.2289,53.3105,53.1112,53.238,46954.0
2022-07-06 14:15:00,58.77,58.77,58.67,58.72,48936.0,53.238,53.238,53.1474,53.1927,48936.0
2022-07-06 14:20:00,58.72,58.79,58.61,58.66,44812.0,53.1927,53.2561,53.0931,53.1384,44812.0
2022-07-06 14:25:00,58.64,58.73,58.45,58.72,142635.0,53.1202,53.2018,52.9481,53.1927,142635.0
2022-07-06 14:30:00,58.71,59.14,58.69,59.13,59432.0,53.1836,53.5732,53.1655,53.5641,59432.0
2022-07-06 14:35:00,59.13,59.28,58.96,59.12,51453.0,53.5641,53.7,53.4101,53.5551,51453.0
2022-07-06 14:40:00,59.12,59.29,59.11,59.15,43006.0,53.5551,53.7091,53.546,53.5822,43006.0
2022-07-06 14:45:00,59.16,59.24,59.12,59.13,62743.0,53.5913,53.6638,53.5551,53.5641,62743.0
2022-07-06 14:50:00,59.12,59.15,59.07,59.15,28388.0,53.5551,53.5822,53.5098,53.5822,28388.0
2022-07-06 14:55:00,59.16,59.17,59.08,59.13,26048.0,53.5913,53.6003,53.5188,53.5641,26048.0
2022-07-06 15:00:00,59.13,59.15,59.04,59.11,39750.0,53.5641,53.5822,53.4826,53.546,39750.0
2022-07-06 15:05:00,59.12,59.12,58.92,58.94,46054.0,53.5551,53.5551,53.3739,53.392,46054.0
2022-07-06 15:10:00,58.94,59.09,58.92,59.05,67763.0,53.392,53.5279,53.3739,53.4916,67763.0
2022-07-06 15:15:00,59.05,59.22,59.04,59.11,102201.0,53.4916,53.6456,53.4826,53.546,102201.0
2022-07-06 15:20:00,59.11,59.24,59.1,59.21,88605.0,53.546,53.6638,53.5369,53.6366,88605.0
2022-07-06 15:25:00,59.23,59.29,59.2,59.28,89098.0,53.6547,53.7091,53.6275,53.7,89098.0
2022-07-06 15:30:00,59.28,59.29,59.2,59.26,141691.0,53.7,53.7091,53.6275,53.6819,141691.0
2022-07-06 15:35:00,59.26,59.28,59.21,59.26,59952.0,53.6819,53.7,53.6366,53.6819,59952.0
2022-07-06 15:40:00,59.27,59.39,59.23,59.34,109798.0,53.6909,53.7996,53.6547,53.7543,109798.0
2022-07-06 15:45:00,59.34,59.4,59.25,59.29,87608.0,53.7543,53.8087,53.6728,53.7091,87608.0
2022-07-06 15:50:00,59.29,59.37,59.17,59.3,188947.0,53.7091,53.7815,53.6003,53.7181,188947.0
2022-07-06 15:55:00,59.29,59.5,59.26,59.45,411183.0,53.7091,53.8993,53.6819,53.854,411183.0
2022-07-07 09:30:00,60.21,60.41,59.9,59.94,168426.0,54.5425,54.7236,54.2616,54.2979,168426.0
2022-07-07 09:35:00,59.94,60.28,59.92,60.18,40042.0,54.2979,54.6059,54.2798,54.5153,40042.0
2022-07-07 09:40:00,60.23,60.6,60.21,60.3,75307.0,54.5606,54.8957,54.5425,54.624,75307.0
2022-07-07 09:45:00,60.31,60.84,60.29,60.82,49906.0,54.633,55.1132,54.6149,55.095,49906.0
2022-07-07 09:50:00,60.84,60.89,60.58,60.6,61441.0,55.1132,55.1584,54.8776,54.8957,61441.0
2022-07-07 09:55:00,60.61,60.78,60.5,60.77,31628.0,54.9048,55.0588,54.8052,55.0497,31628.0
2022-07-07 10:00:00,60.77,60.89,60.51,60.53,51980.0,55.0497,55.1584,54.8142,54.8323,51980.0
2022-07-07 10:05:00,60.55,60.55,60.24,60.3,33926.0,54.8505,54.8505,54.5696,54.624,33926.0
2022-07-07 10:10:00,60.29,60.46,60.23,60.37,27469.0,54.6149,54.7689,54.5606,54.6874,27469.0
2022-07-07 10:15:00,60.33,60.33,60.08,60.1,19044.0,54.6512,54.6512,54.4247,54.4428,19044.0
2022-07-07 10:20:00,60.08,60.23,60.07,60.18,32873.0,54.4247,54.5606,54.4156,54.5153,32873.0
2022-07-07 10:25:00,60.18,60.24,60.0,60.03,35320.0,54.5153,54.5696,54.3522,54.3794,35320.0
2022-07-07 10:30:00,60.07,60.38,60.04,60.38,34909.0,54.4156,54.6965,54.3885,54.6965,34909.0
2022-07-07 10:35:00,60.39,60.52,60.22,60.23,21942.0,54.7055,54.8233,54.5515,54.5606,21942.0
2022-07-07 10:40:00,60.23,60.24,59.9,59.94,31248.0,54.5606,54.5696,54.2616,54.2979,31248.0
2022-07-07 10:45:00,59.93,60.11,59.88,60.05,27162.0,54.2888,54.4519,54.2435,54.3975,27162.0
2022-07-07 10:50:00,60.04,60.04,59.75,59.78,35974.0,54.3885,54.3885,54.1258,54.1529,35974.0
2022-07-07 10:55:00,59.79,59.81,59.57,59.64,24042.0,54.162,54.1801,53.9627,54.0261,24042.0
2022-07-07 11:00:00,59.64,59.77,59.59,59.76,28443.0,54.0261,54.1439,53.9808,54.1348,28443.0
2022-07-07 11:05:00,59.79,59.87,59.73,59.76,27492.0,54.162,54.2345,54.1076,54.1348,27492.0
2022-07-07 11:10:00,59.77,59.85,59.73,59.79,15735.0,54.1439,54.2163,54.1076,54.162,15735.0
2022-07-07 11:15:00,59.79,59.9,59.72,59.77,35466.0,54.162,54.2616,54.0986,54.1439,35466.0
2022-07-07 11:20:00,59.76,59.81,59.56,59.73,23710.0,54.1348,54.1801,53.9536,54.1076,23710.0
2022-07-07 11:25:00,59.76,59.83,59.73,59.76,18842.0,54.1348,54.1982,54.1076,54.1348,18842.0
2022-07-07 11:30:00,59.73,59.75,59.63,59.66,16959.0,54.1076,54.1258,54.017,54.0442,16959.0
2022-07-07 11:35:00,59.67,59.73,59.61,59.68,16904.0,54.0533,54.1076,53.9989,54.0623,16904.0
2022-07-07 11:40:00,59.68,59.74,59.54,59.55,16462.0,54.0623,54.1167,53.9355,53.9446,16462.0
2022-07-07 11:45:00,59.54,59.61,59.5,59.56,11304.0,53.9355,53.9989,53.8993,53.9536,11304.0
2022-07-07 11:50:00,59.56,59.58,59.47,59.52,16995.0,53.9536,53.9718,53.8721,53.9174,16995.0
2022-07-07 11:55:00,59.53,59.59,59.5,59.53,17088.0,53.9265,53.9808,53.8993,53.9265,17088.0
2022-07-07 12:00:00,59.53,59.7,59.52,59.69,20531.0,53.9265,54.0805,53.9174,54.0714,20531.0
2022-07-07 12:05:00,59.7,59.74,59.65,59.69,15728.0,54.0805,54.1167,54.0352,54.0714,15728.0
2022-07-07 12:10:00,59.68,59.68,59.52,59.6,15802.0,54.0623,54.0623,53.9174,53.9899,15802.0
2022-07-07 12:15:00,59.59,59.75,59.57,59.73,17448.0,53.9808,54.1258,53.9627,54.1076,17448.0
2022-07-07 12:20:00,59.72,59.77,59.66,59.73,18048.0,54.0986,54.1439,54.0442,54.1076,18048.0
2022-07-07 12:25:00,59.74,59.85,59.74,59.83,14638.0,54.1167,54.2163,54.1167,54.1982,14638.0
2022-07-07 12:30:00,59.83,59.98,59.83,59.96,15116.0,54.1982,54.3341,54.1982,54.316,15116.0
2022-07-07 12:35:00,59.95,60.02,59.91,59.99,15623.0,54.3069,54.3703,54.2707,54.3432,15623.0
2022-07-07 12:40:00,60.0,60.05,60.0,60.03,16802.0,54.3522,54.3975,54.3522,54.3794,16802.0
2022-07-07 12:45:00,60.03,60.03,59.89,59.89,24103.0,54.3794,54.3794,54.2526,54.2526,24103.0
2022-07-07 12:50:00,59.9,59.97,59.88,59.95,37962.0,54.2616,54.325,54.2435,54.3069,37962.0
2022-07-07 12:55:00,59.93,60.07,59.93,60.01,33056.0,54.2888,54.4156,54.2888,54.3613,33056.0
2022-07-07 13:00:00,60.02,60.11,60.02,60.05,20181.0,54.3703,54.4519,54.3703,54.3975,20181.0
2022-07-07 13:05:00,60.05,60.07,59.98,60.04,26955.0,54.3975,54.4156,54.3341,54.3885,26955.0
2022-07-07 13:10:00,60.04,60.06,59.98,60.01,17358.0,54.3885,54.4066,54.3341,54.3613,17358.0
2022-07-07 13:15:00,60.0,60.13,59.94,59.95,32687.0,54.3522,54.47,54.2979,54.3069,32687.0
2022-07-07 13:20:00,59.94,59.95,59.88,59.92,13861.0,54.2979,54.3069,54.2435,54.2798,13861.0
2022-07-07 13:25:00,59.92,59.94,59.85,59.85,12610.0,54.2798,54.2979,54.2163,54.2163,12610.0
2022-07-07 13:30:00,59.85,59.88,59.82,59.84,13296.0,54.2163,54.2435,54.1892,54.2073,13296.0
2022-07-07 13:35:00,59.81,59.89,59.81,59.88,9803.0,54.1801,54.2526,54.1801,54.2435,9803.0
2022-07-07 13:40:00,59.88,59.94,59.88,59.9,12596.0,54.2435,54.2979,54.2435,54.2616,12596.0
2022-07-07 13:45:00,59.9,59.95,59.89,59.91,15010.0,54.2616,54.3069,54.2526,54.2707,15010.0
2022-07-07 13:50:00,59.91,59.91,59.83,59.88,20155.0,54.2707,54.2707,54.1982,54.2435,20155.0
2022-07-07 13:55:00,59.9,59.91,59.82,59.87,10189.0,54.2616,54.2707,54.1892,54.2345,10189.0
2022-07-07 14:00:00,59.86,59.99,59.85,59.9,21414.0,54.2254,54.3432,54.2163,54.2616,21414.0
2022-07-07 14:05:00,59.91,59.93,59.88,59.9,10141.0,54.2707,54.2888,54.2435,54.2616,10141.0
2022-07-07 14:10:00,59.89,59.96,59.88,59.96,12128.0,54.2526,54.316,54.2435,54.316,12128.0
2022-07-07 14:15:00,59.96,60.04,59.95,60.01,17755.0,54.316,54.3885,54.3069,54.3613,17755.0
2022-07-07 14:20:00,60.02,60.13,60.01,60.1,30047.0,54.3703,54.47,54.3613,54.4428,30047.0
2022-07-07 14:25:00,60.1,60.12,60.05,60.09,18509.0,54.4428,54.4609,54.3975,54.4338,18509.0
2022-07-07 14:30:00,60.1,60.17,60.09,60.13,9500.0,54.4428,54.5062,54.4338,54.47,9500.0
2022-07-07 14:35:00,60.12,60.23,60.06,60.23,13906.0,54.4609,54.5606,54.4066,54.5606,13906.0
2022-07-07 14:40:00,60.22,60.23,60.14,60.21,32715.0,54.5515,54.5606,54.479,54.5425,32715.0
2022-07-07 14:45:00,60.2,60.24,60.18,60.22,20663.0,54.5334,54.5696,54.5153,54.5515,20663.0
2022-07-07 14:50:00,60.21,60.23,60.18,60.21,14332.0,54.5425,54.5606,54.5153,54.5425,14332.0
2022-07-07 14:55:00,60.22,60.31,60.22,60.28,37136.0,54.5515,54.633,54.5515,54.6059,37136.0
2022-07-07 15:00:00,60.28,60.34,60.28,60.34,20733.0,54.6059,54.6602,54.6059,54.6602,20733.0
2022-07-07 15:05:00,60.33,60.35,60.27,60.29,38044.0,54.6512,54.6693,54.5968,54.6149,38044.0
2022-07-07 15:10:00,60.29,60.35,60.28,60.35,19740.0,54.6149,54.6693,54.6059,54.6693,19740.0
2022-07-07 15:15:00,60.35,60.37,60.29,60.32,43026.0,54.6693,54.6874,54.6149,54.6421,43026.0
2022-07-07 15:20:00,60.31,60.31,60.13,60.19,192180.0,54.633,54.633,54.47,54.5243,192180.0
2022-07-07 15:25:00,60.19,60.31,60.09,60.09,60385.0,54.5243,54.633,54.4338,54.4338,60385.0
2022-07-07 15:30:00,60.09,60.25,60.09,60.22,51627.0,54.4338,54.5787,54.4338,54.5515,51627.0
2022-07-07 15:35:00,60.22,60.23,59.97,59.97,48791.0,54.5515,54.5606,54.325,54.325,48791.0
2022-07-07 15:40:00,59.97,60.06,59.88,60.03,69906.0,54.325,54.4066,54.2435,54.3794,69906.0
2022-07-07 15:45:00,60.02,60.05,59.88,59.94,73958.0,54.3703,54.3975,54.2435,54.2979,73958.0
2022-07-07 15:50:00,59.95,59.98,59.85,59.93,119764.0,54.3069,54.3341,54.2163,54.2888,119764.0
2022-07-07 15:55:00,59.93,59.98,59.84,59.87,329358.0,54.2888,54.3341,54.2073,54.2345,329358.0
2022-07-08 09:30:00,60.05,60.27,59.39,59.48,95004.0,54.3975,54.5968,53.7996,53.8812,95004.0
2022-07-08 09:35:00,59.48,60.03,59.44,60.0,50234.0,53.8812,54.3794,53.8449,54.3522,50234.0
2022-07-08 09:40:00,59.98,60.18,59.72,60.03,58689.0,54.3341,54.5153,54.0986,54.3794,58689.0
2022-07-08 09:45:00,60.04,60.05,59.64,59.71,46363.0,54.3885,54.3975,54.0261,54.0895,46363.0
2022-07-08 09:50:00,59.71,59.71,59.32,59.37,46395.0,54.0895,54.0895,53.7362,53.7815,46395.0
2022-07-08 09:55:00,59.35,59.47,59.26,59.41,33737.0,53.7634,53.8721,53.6819,53.8178,33737.0
2022-07-08 10:00:00,59.39,59.55,59.25,59.52,26410.0,53.7996,53.9446,53.6728,53.9174,26410.0
2022-07-08 10:05:00,59.54,59.63,59.46,59.6,21428.0,53.9355,54.017,53.8631,53.9899,21428.0
2022-07-08 10:10:00,59.58,59.92,59.56,59.89,28927.0,53.9718,54.2798,53.9536,54.2526,28927.0
2022-07-08 10:15:00,59.88,59.94,59.71,59.73,41100.0,54.2435,54.2979,54.0895,54.1076,41100.0
2022-07-08 10:20:00,59.73,59.74,59.55,59.56,17499.0,54.1076,54.1167,53.9446,53.9536,17499.0
2022-07-08 10:25:00,59.59,59.86,59.59,59.78,20870.0,53.9808,54.2254,53.9808,54.1529,20870.0
2022-07-08 10:30:00,59.8,60.1,59.78,59.99,27685.0,54.171,54.4428,54.1529,54.3432,27685.0
2022-07-08 10:35:00,59.97,60.21,59.93,60.07,44969.0,54.325,54.5425,54.2888,54.4156,44969.0
2022-07-08 10:40:00,60.06,60.08,59.96,60.07,27622.0,54.4066,54.4247,54.316,54.4156,27622.0
2022-07-08 10:45:00,60.09,60.4,60.09,60.31,68184.0,54.4338,54.7146,54.4338,54.633,68184.0
2022-07-08 10:50:00,60.31,60.33,59.99,60.01,35188.0,54.633,54.6512,54.3432,54.3613,35188.0
2022-07-08 10:55:00,60.0,60.08,59.95,60.07,18429.0,54.3522,54.4247,54.3069,54.4156,18429.0
2022-07-08 11:00:00,60.06,60.12,59.96,60.01,29772.0,54.4066,54.4609,54.316,54.3613,29772.0
2022-07-08 11:05:00,60.03,60.06,59.91,59.96,14036.0,54.3794,54.4066,54.2707,54.316,14036.0
2022-07-08 11:10:00,59.94,59.95,59.79,59.91,20919.0,54.2979,54.3069,54.162,54.2707,20919.0
2022-07-08 11:15:00,59.91,59.91,59.75,59.77,33513.0,54.2707,54.2707,54.1258,54.1439,33513.0
2022-07-08 11:20:00,59.78,59.8,59.7,59.79,18270.0,54.1529,54.171,54.0805,54.162,18270.0
2022-07-08 11:25:00,59.8,59.97,59.77,59.96,57690.0,54.171,54.325,54.1439,54.316,57690.0
2022-07-08 11:30:00,59.96,60.07,59.96,60.03,37714.0,54.316,54.4156,54.316,54.3794,37714.0
2022-07-08 11:35:00,60.05,60.1,59.98,60.05,26405.0,54.3975,54.4428,54.3341,54.3975,26405.0
2022-07-08 11:40:00,60.07,60.11,59.98,60.03,30209.0,54.4156,54.4519,54.3341,54.3794,30209.0
2022-07-08 11:45:00,60.03,60.1,59.98,60.05,16109.0,54.3794,54.4428,54.3341,54.3975,16109.0
2022-07-08 11:50:00,60.03,60.16,60.03,60.05,14668.0,54.3794,54.4972,54.3794,54.3975,14668.0
2022-07-08 11:55:00,60.05,60.08,60.01,60.05,20224.0,54.3975,54.4247,54.3613,54.3975,20224.0
2022-07-08 12:00:00,60.06,60.07,59.95,60.03,33212.0,54.4066,54.4156,54.3069,54.3794,33212.0
2022-07-08 12:05:00,60.04,60.12,59.98,60.06,25916.0,54.3885,54.4609,54.3341,54.4066,25916.0
2022-07-08 12:10:00,60.09,60.11,60.01,60.07,16037.0,54.4338,54.4519,54.3613,54.4156,16037.0
2022-07-08 12:15:00,60.08,60.12,60.04,60.08,20455.0,54.4247,54.4609,54.3885,54.4247,20455.0
2022-07-08 12:20:00,60.1,60.14,59.96,59.98,26555.0,54.4428,54.479,54.316,54.3341,26555.0
2022-07-08 12:25:00,59.98,59.98,59.78,59.83,17690.0,54.3341,54.3341,54.1529,54.1982,17690.0
2022-07-08 12:30:00,59.82,59.82,59.74,59.8,26906.0,54.1892,54.1892,54.1167,54.171,26906.0
2022-07-08 12:35:00,59.81,59.85,59.76,59.77,13932.0,54.1801,54.2163,54.1348,54.1439,13932.0
2022-07-08 12:40:00,59.76,59.82,59.7,59.82,8436.0,54.1348,54.1892,54.0805,54.1892,8436.0
2022-07-08 12:45:00,59.8,59.83,59.76,59.82,8233.0,54.171,54.1982,54.1348,54.1892,8233.0
2022-07-08 12:50:00,59.82,59.82,59.68,59.73,12695.0,54.1892,54.1892,54.0623,54.1076,12695.0
2022-07-08 12:55:00,59.78,59.81,59.69,59.71,11026.0,54.1529,54.1801,54.0714,54.0895,11026.0
2022-07-08 13:00:00,59.72,59.76,59.7,59.74,11363.0,54.0986,54.1348,54.0805,54.1167,11363.0
2022-07-08 13:05:00,59.74,59.77,59.72,59.77,7581.0,54.1167,54.1439,54.0986,54.1439,7581.0
2022-07-08 13:10:00,59.76,59.79,59.73,59.78,7268.0,54.1348,54.162,54.1076,54.1529,7268.0
2022-07-08 13:15:00,59.79,59.79,59.72,59.77,14799.0,54.162,54.162,54.0986,54.1439,14799.0
2022-07-08 13:20:00,59.77,59.86,59.76,59.86,17783.0,54.1439,54.2254,54.1348,54.2254,17783.0
2022-07-08 13:25:00,59.86,59.91,59.84,59.89,7106.0,54.2254,54.2707,54.2073,54.2526,7106.0
2022-07-08 13:30:00,59.91,59.91,59.87,59.91,6245.0,54.2707,54.2707,54.2345,54.2707,6245.0
2022-07-08 13:35:00,59.91,59.91,59.83,59.85,21434.0,54.2707,54.2707,54.1982,54.2163,21434.0
2022-07-08 13:40:00,59.86,59.86,59.73,59.73,38187.0,54.2254,54.2254,54.1076,54.1076,38187.0
2022-07-08 13:45:00,59.73,59.82,59.7,59.81,14454.0,54.1076,54.1892,54.0805,54.1801,14454.0
2022-07-08 13:50:00,59.81,59.85,59.78,59.84,29790.0,54.1801,54.2163,54.1529,54.2073,29790.0
2022-07-08 13:55:00,59.85,59.88,59.81,59.87,18014.0,54.2163,54.2435,54.1801,54.2345,18014.0
2022-07-08 14:00:00,59.88,59.93,59.85,59.93,12623.0,54.2435,54.2888,54.2163,54.2888,12623.0
2022-07-08 14:05:00,59.93,59.98,59.9,59.93,12177.0,54.2888,54.3341,54.2616,54.2888,12177.0
2022-07-08 14:10:00,59.93,60.01,59.92,59.97,10931.0,54.2888,54.3613,54.2798,54.325,10931.0
2022-07-08 14:15:00,59.97,59.98,59.91,59.93,11299.0,54.325,54.3341,54.2707,54.2888,11299.0
2022-07-08 14:20:00,59.92,59.94,59.86,59.9,23705.0,54.2798,54.2979,54.2254,54.2616,23705.0
2022-07-08 14:25:00,59.9,59.91,59.84,59.84,17960.0,54.2616,54.2707,54.2073,54.2073,17960.0
2022-07-08 14:30:00,59.83,59.9,59.81,59.89,16093.0,54.1982,54.2616,54.1801,54.2526,16093.0
2022-07-08 14:35:00,59.89,59.9,59.86,59.87,16402.0,54.2526,54.2616,54.2254,54.2345,16402.0
2022-07-08 14:40:00,59.87,59.88,59.82,59.85,21954.0,54.2345,54.2435,54.1892,54.2163,21954.0
2022-07-08 14:45:00,59.85,59.87,59.82,59.83,21328.0,54.2163,54.2345,54.1892,54.1982,21328.0
2022-07-08 14:50:00,59.85,59.88,59.79,59.8,12184.0,54.2163,54.2435,54.162,54.171,12184.0
2022-07-08 14:55:00,59.79,59.82,59.77,59.82,9986.0,54.162,54.1892,54.1439,54.1892,9986.0
2022-07-08 15:00:00,59.81,59.86,59.75,59.86,13897.0,54.1801,54.2254,54.1258,54.2254,13897.0
2022-07-08 15:05:00,59.86,59.86,59.74,59.74,11799.0,54.2254,54.2254,54.1167,54.1167,11799.0
2022-07-08 15:10:00,59.74,59.78,59.7,59.76,18099.0,54.1167,54.1529,54.0805,54.1348,18099.0
2022-07-08 15:15:00,59.77,59.78,59.7,59.74,14772.0,54.1439,54.1529,54.0805,54.1167,14772.0
2022-07-08 15:20:00,59.75,59.81,59.74,59.77,14974.0,54.1258,54.1801,54.1167,54.1439,14974.0
2022-07-08 15:25:00,59.76,59.8,59.69,59.73,17554.0,54.1348,54.171,54.0714,54.1076,17554.0
2022-07-08 15:30:00,59.72,59.72,59.52,59.53,33337.0,54.0986,54.0986,53.9174,53.9265,33337.0
2022-07-08 15:35:00,59.54,59.58,59.5,59.58,30568.0,53.9355,53.9718,53.8993,53.9718,30568.0
2022-07-08 15:40:00,59.59,59.61,59.52,59.58,60156.0,53.9808,53.9989,53.9174,53.9718,60156.0
2022-07-08 15:45:00,59.56,59.58,59.49,59.53,38711.0,53.9536,53.9718,53.8902,53.9265,38711.0
2022-07-08 15:50:00,59.52,59.55,59.37,59.41,82731.0,53.9174,53.9446,53.7815,53.8178,82731.0
2022-07-08 15:55:00,59.41,59.41,59.33,59.36,223004.0,53.8178,53.8178,53.7453,53.7725,223004.0
2022-07-11 09:30:00,59.09,59.46,58.8,58.96,126256.0,53.5279,53.8631,53.2652,53.4101,126256.0
2022-07-11 09:35:00,58.96,59.32,58.81,59.23,54201.0,53.4101,53.7362,53.2742,53.6547,54201.0
2022-07-11 09:40:00,59.2,59.45,58.85,59.44,47963.0,53.6275,53.854,53.3105,53.8449,47963.0
2022-07-11 09:45:00,59.43,59.53,59.03,59.03,39686.0,53.8359,53.9265,53.4735,53.4735,39686.0
2022-07-11 09:50:00,59.02,59.47,58.97,59.4,42390.0,53.4645,53.8721,53.4192,53.8087,42390.0
2022-07-11 09:55:00,59.34,59.53,59.29,59.35,23199.0,53.7543,53.9265,53.7091,53.7634,23199.0
2022-07-11 10:00:00,59.36,59.36,59.07,59.14,18428.0,53.7725,53.7725,53.5098,53.5732,18428.0
2022-07-11 10:05:00,59.12,59.25,59.05,59.18,22483.0,53.5551,53.6728,53.4916,53.6094,22483.0
2022-07-11 10:10:00,59.19,59.46,59.14,59.14,29044.0,53.6185,53.8631,53.5732,53.5732,29044.0
2022-07-11 10:15:00,59.16,59.2,58.91,58.93,23572.0,53.5913,53.6275,53.3648,53.3829,23572.0
2022-07-11 10:20:00,58.92,58.98,58.82,58.88,21494.0,53.3739,53.4282,53.2833,53.3376,21494.0
2022-07-11 10:25:00,58.88,58.9,58.7,58.72,20971.0,53.3376,53.3558,53.1746,53.1927,20971.0
2022-07-11 10:30:00,58.73,58.81,58.67,58.7,25807.0,53.2018,53.2742,53.1474,53.1746,25807.0
2022-07-11 10:35:00,58.7,58.8,58.61,58.77,37018.0,53.1746,53.2652,53.0931,53.238,37018.0
2022-07-11 10:40:00,58.79,58.96,58.76,58.82,22949.0,53.2561,53.4101,53.2289,53.2833,22949.0
2022-07-11 10:45:00,58.85,58.93,58.72,58.83,35029.0,53.3105,53.3829,53.1927,53.2924,35029.0
2022-07-11 10:50:00,58.84,59.11,58.78,59.1,39250.0,53.3014,53.546,53.2471,53.5369,39250.0
2022-07-11 10:55:00,59.1,59.12,58.98,59.0,22237.0,53.5369,53.5551,53.4282,53.4464,22237.0
2022-07-11 11:00:00,58.99,59.2,58.99,59.18,20979.0,53.4373,53.6275,53.4373,53.6094,20979.0
2022-07-11 11:05:00,59.18,59.29,59.1,59.17,28764.0,53.6094,53.7091,53.5369,53.6003,28764.0
2022-07-11 11:10:00,59.16,59.2,58.9,58.94,18577.0,53.5913,53.6275,53.3558,53.392,18577.0
2022-07-11 11:15:00,58.96,59.04,58.93,58.99,18264.0,53.4101,53.4826,53.3829,53.4373,18264.0
2022-07-11 11:20:00,58.99,59.06,58.93,58.94,8332.0,53.4373,53.5007,53.3829,53.392,8332.0
2022-07-11 11:25:00,58.93,59.07,58.93,59.02,30670.0,53.3829,53.5098,53.3829,53.4645,30670.0
2022-07-11 11:30:00,59.02,59.18,59.02,59.13,22720.0,53.4645,53.6094,53.4645,53.5641,22720.0
2022-07-11 11:35:00,59.13,59.14,58.94,59.02,26353.0,53.5641,53.5732,53.392,53.4645,26353.0
2022-07-11 11:40:00,58.99,59.13,58.99,59.12,22939.0,53.4373,53.5641,53.4373,53.5551,22939.0
2022-07-11 11:45:00,59.11,59.12,58.83,58.87,19838.0,53.546,53.5551,53.2924,53.3286,19838.0
2022-07-11 11:50:00,58.87,59.09,58.85,59.06,22870.0,53.3286,53.5279,53.3105,53.5007,22870.0
2022-07-11 11:55:00,59.05,59.06,59.01,59.03,10405.0,53.4916,53.5007,53.4554,53.4735,10405.0
2022-07-11 12:00:00,59.04,59.05,58.88,58.91,11089.0,53.4826,53.4916,53.3376,53.3648,11089.0
2022-07-11 12:05:00,58.9,58.96,58.88,58.94,21615.0,53.3558,53.4101,53.3376,53.392,21615.0
2022-07-11 12:10:00,58.93,58.98,58.92,58.97,16069.0,53.3829,53.4282,53.3739,53.4192,16069.0
2022-07-11 12:15:00,58.97,58.97,58.89,58.95,9857.0,53.4192,53.4192,53.3467,53.4011,9857.0
2022-07-11 12:20:00,58.95,58.99,58.94,58.97,11321.0,53.4011,53.4373,53.392,53.4192,11321.0
2022-07-11 12:25:00,58.97,59.03,58.92,59.01,25138.0,53.4192,53.4735,53.3739,53.4554,25138.0
2022-07-11 12:30:00,59.01,59.01,58.87,58.89,14515.0,53.4554,53.4554,53.3286,53.3467,14515.0
2022-07-11 12:35:00,58.89,58.98,58.88,58.91,19837.0,53.3467,53.4282,53.3376,53.3648,19837.0
2022-07-11 12:40:00,58.91,58.96,58.91,58.95,16653.0,53.3648,53.4101,53.3648,53.4011,16653.0
2022-07-11 12:45:00,58.95,59.02,58.92,59.01,12097.0,53.4011,53.4645,53.3739,53.4554,12097.0
2022-07-11 12:50:00,59.02,59.17,58.99,59.17,12666.0,53.4645,53.6003,53.4373,53.6003,12666.0
2022-07-11 12:55:00,59.19,59.23,59.13,59.14,24822.0,53.6185,53.6547,53.5641,53.5732,24822.0
2022-07-11 13:00:00,59.13,59.24,59.08,59.21,24718.0,53.5641,53.6638,53.5188,53.6366,24718.0
2022-07-11 13:05:00,59.21,59.29,59.15,59.19,24603.0,53.6366,53.7091,53.5822,53.6185,24603.0
2022-07-11 13:10:00,59.19,59.28,59.19,59.25,15382.0,53.6185,53.7,53.6185,53.6728,15382.0
2022-07-11 13:15:00,59.24,59.32,59.21,59.3,27822.0,53.6638,53.7362,53.6366,53.7181,27822.0
2022-07-11 13:20:00,59.3,59.33,59.16,59.18,23799.0,53.7181,53.7453,53.5913,53.6094,23799.0
2022-07-11 13:25:00,59.16,59.16,59.03,59.09,36544.0,53.5913,53.5913,53.4735,53.5279,36544.0
2022-07-11 13:30:00,59.1,59.15,59.06,59.13,15077.0,53.5369,53.5822,53.5007,53.5641,15077.0
2022-07-11 13:35:00,59.13,59.18,59.07,59.14,24682.0,53.5641,53.6094,53.5098,53.5732,24682.0
2022-07-11 13:40:00,59.15,59.15,59.06,59.12,27772.0,53.5822,53.5822,53.5007,53.5551,27772.0
2022-07-11 13:45:00,59.12,59.16,59.06,59.08,27079.0,53.5551,53.5913,53.5007,53.5188,27079.0
2022-07-11 13:50:00,59.07,59.19,59.05,59.18,23625.0,53.5098,53.6185,53.4916,53.6094,23625.0
2022-07-11 13:55:00,59.17,59.25,59.16,59.17,11544.0,53.6003,53.6728,53.5913,53.6003,11544.0
2022-07-11 14:00:00,59.18,59.21,59.13,59.13,8438.0,53.6094,53.6366,53.5641,53.5641,8438.0
2022-07-11 14:05:00,59.12,59.12,59.04,59.06,17324.0,53.5551,53.5551,53.4826,53.5007,17324.0
2022-07-11 14:10:00,59.06,59.11,59.02,59.05,19091.0,53.5007,53.546,53.4645,53.4916,19091.0
2022-07-11 14:15:00,59.05,59.14,59.04,59.12,15669.0,53.4916,53.5732,53.4826,53.5551,15669.0
2022-07-11 14:20:00,59.12,59.12,59.06,59.11,9633.0,53.5551,53.5551,53.5007,53.546,9633.0
2022-07-11 14:25:00,59.11,59.11,59.07,59.1,22396.0,53.546,53.546,53.5098,53.5369,22396.0
2022-07-11 14:30:00,59.1,59.11,59.01,59.01,14891.0,53.5369,53.546,53.4554,53.4554,14891.0
2022-07-11 14:35:00,59.03,59.04,58.97,58.99,10888.0,53.4735,53.4826,53.4192,53.4373,10888.0
2022-07-11 14:40:00,59.0,59.01,58.98,58.98,7339.0,53.4464,53.4554,53.4282,53.4282,7339.0
2022-07-11 14:45:00,58.97,59.03,58.96,58.96,13482.0,53.4192,53.4735,53.4101,53.4101,13482.0
2022-07-11 14:50:00,58.95,58.96,58.86,58.91,17960.0,53.4011,53.4101,53.3195,53.3648,17960.0
2022-07-11 14:55:00,58.9,58.92,58.87,58.89,19433.0,53.3558,53.3739,53.3286,53.3467,19433.0
2022-07-11 15:00:00,58.89,58.94,58.85,58.87,23974.0,53.3467,53.392,53.3105,53.3286,23974.0
2022-07-11 15:05:00,58.86,58.94,58.83,58.9,24717.0,53.3195,53.392,53.2924,53.3558,24717.0
2022-07-11 15:10:00,58.89,58.9,58.77,58.81,52767.0,53.3467,53.3558,53.238,53.2742,52767.0
2022-07-11 15:15:00,58.81,58.83,58.71,58.74,41731.0,53.2742,53.2924,53.1836,53.2108,41731.0
2022-07-11 15:20:00,58.73,58.79,58.7,58.76,49746.0,53.2018,53.2561,53.1746,53.2289,49746.0
2022-07-11 15:25:00,58.77,58.84,58.75,58.83,40888.0,53.238,53.3014,53.2199,53.2924,40888.0
2022-07-11 15:30:00,58.82,58.92,58.8,58.84,48910.0,53.2833,53.3739,53.2652,53.3014,48910.0
2022-07-11 15:35:00,58.85,58.95,58.78,58.82,52651.0,53.3105,53.4011,53.2471,53.2833,52651.0
2022-07-11 15:40:00,58.8,58.89,58.79,58.8,67497.0,53.2652,53.3467,53.2561,53.2652,67497.0
2022-07-11 15:45:00,58.8,58.89,58.79,58.82,75697.0,53.2652,53.3467,53.2561,53.2833,75697.0
2022-07-11 15:50:00,58.83,58.87,58.77,58.84,117766.0,53.2924,53.3286,53.238,53.3014,117766.0
2022-07-11 15:55:00,58.83,58.88,58.76,58.8,222660.0,53.2924,53.3376,53.2289,53.2652,222660.0
2022-07-12 09:30:00,58.45,58.81,58.08,58.5,147062.0,52.9481,53.2742,52.613,52.9934,147062.0
2022-07-12 09:35:00,58.51,58.7,58.38,58.39,52050.0,53.0025,53.1746,52.8847,52.8938,52050.0
2022-07-12 09:40:00,58.39,58.46,58.15,58.23,73953.0,52.8938,52.9572,52.6764,52.7488,73953.0
2022-07-12 09:45:00,58.23,58.41,58.18,58.21,70736.0,52.7488,52.9119,52.7035,52.7307,70736.0
2022-07-12 09:50:00,58.2,58.3,58.08,58.3,49917.0,52.7217,52.8122,52.613,52.8122,49917.0
2022-07-12 09:55:00,58.32,58.34,58.12,58.16,41318.0,52.8304,52.8485,52.6492,52.6854,41318.0
2022-07-12 10:00:00,58.14,58.16,57.95,58.04,55643.0,52.6673,52.6854,52.4952,52.5767,55643.0
2022-07-12 10:05:00,58.04,58.35,58.03,58.27,34803.0,52.5767,52.8575,52.5677,52.7851,34803.0
2022-07-12 10:10:00,58.27,58.31,58.14,58.14,36335.0,52.7851,52.8213,52.6673,52.6673,36335.0
2022-07-12 10:15:00,58.13,58.29,58.07,58.08,35428.0,52.6582,52.8032,52.6039,52.613,35428.0
2022-07-12 10:20:00,58.08,58.21,57.98,58.16,44352.0,52.613,52.7307,52.5224,52.6854,44352.0
2022-07-12 10:25:00,58.15,58.23,58.11,58.14,35356.0,52.6764,52.7488,52.6401,52.6673,35356.0
2022-07-12 10:30:00,58.15,58.2,57.91,58.03,58280.0,52.6764,52.7217,52.459,52.5677,58280.0
2022-07-12 10:35:00,58.02,58.14,57.99,58.06,25632.0,52.5586,52.6673,52.5314,52.5948,25632.0
2022-07-12 10:40:00,58.07,58.11,58.0,58.02,24160.0,52.6039,52.6401,52.5405,52.5586,24160.0
2022-07-12 10:45:00,58.02,58.22,58.02,58.2,54288.0,52.5586,52.7398,52.5586,52.7217,54288.0
2022-07-12 10:50:00,58.18,58.26,58.1,58.25,51283.0,52.7035,52.776,52.6311,52.7669,51283.0
2022-07-12 10:55:00,58.28,58.42,58.21,58.34,31846.0,52.7941,52.9209,52.7307,52.8485,31846.0
2022-07-12 11:00:00,58.35,58.38,58.2,58.35,16872.0,52.8575,52.8847,52.7217,52.8575,16872.0
2022-07-12 11:05:00,58.36,58.59,58.35,58.59,35117.0,52.8666,53.0749,52.8575,53.0749,35117.0
2022-07-12 11:10:00,58.58,58.71,58.57,58.64,41589.0,53.0659,53.1836,53.0568,53.1202,41589.0
2022-07-12 11:15:00,58.65,58.95,58.62,58.94,43740.0,53.1293,53.4011,53.1021,53.392,43740.0
2022-07-12 11:20:00,58.94,59.19,58.92,59.19,29531.0,53.392,53.6185,53.3739,53.6185,29531.0
2022-07-12 11:25:00,59.18,59.28,59.08,59.1,29979.0,53.6094,53.7,53.5188,53.5369,29979.0
2022-07-12 11:30:00,59.1,59.17,59.04,59.14,26453.0,53.5369,53.6003,53.4826,53.5732,26453.0
2022-07-12 11:35:00,59.14,59.24,59.01,59.01,33213.0,53.5732,53.6638,53.4554,53.4554,33213.0
2022-07-12 11:40:00,59.01,59.04,58.9,59.04,25112.0,53.4554,53.4826,53.3558,53.4826,25112.0
2022-07-12 11:45:00,59.05,59.14,59.03,59.03,12880.0,53.4916,53.5732,53.4735,53.4735,12880.0
2022-07-12 11:50:00,59.02,59.04,58.9,58.93,20673.0,53.4645,53.4826,53.3558,53.3829,20673.0
2022-07-12 11:55:00,58.93,58.95,58.81,58.89,22914.0,53.3829,53.4011,53.2742,53.3467,22914.0
2022-07-12 12:00:00,58.9,58.95,58.71,58.76,17407.0,53.3558,53.4011,53.1836,53.2289,17407.0
2022-07-12 12:05:00,58.75,58.81,58.68,58.69,16789.0,53.2199,53.2742,53.1565,53.1655,16789.0
2022-07-12 12:10:00,58.7,58.79,58.66,58.76,17842.0,53.1746,53.2561,53.1384,53.2289,17842.0
2022-07-12 12:15:00,58.76,58.83,58.73,58.73,13393.0,53.2289,53.2924,53.2018,53.2018,13393.0
2022-07-12 12:20:00,58.71,58.89,58.68,58.83,204028.0,53.1836,53.3467,53.1565,53.2924,204028.0
2022-07-12 12:25:00,58.82,58.84,58.72,58.8,22698.0,53.2833,53.3014,53.1927,53.2652,22698.0
2022-07-12 12:30:00,58.8,58.8,58.68,58.73,11962.0,53.2652,53.2652,53.1565,53.2018,11962.0
2022-07-12 12:35:00,58.72,58.79,58.68,58.73,11649.0,53.1927,53.2561,53.1565,53.2018,11649.0
2022-07-12 12:40:00,58.72,58.72,58.63,58.65,12434.0,53.1927,53.1927,53.1112,53.1293,12434.0
2022-07-12 12:45:00,58.64,58.64,58.54,58.57,11407.0,53.1202,53.1202,53.0297,53.0568,11407.0
2022-07-12 12:50:00,58.58,58.63,58.56,58.59,22149.0,53.0659,53.1112,53.0478,53.0749,22149.0
2022-07-12 12:55:00,58.6,58.6,58.53,58.57,12369.0,53.084,53.084,53.0206,53.0568,12369.0
2022-07-12 13:00:00,58.57,58.59,58.37,58.42,27769.0,53.0568,53.0749,52.8757,52.9209,27769.0
2022-07-12 13:05:00,58.46,58.48,58.31,58.33,56884.0,52.9572,52.9753,52.8213,52.8394,56884.0
2022-07-12 13:10:00,58.32,58.33,58.22,58.24,17797.0,52.8304,52.8394,52.7398,52.7579,17797.0
2022-07-12 13:15:00,58.24,58.25,58.02,58.04,34310.0,52.7579,52.7669,52.5586,52.5767,34310.0
2022-07-12 13:20:00,58.04,58.2,58.04,58.12,26699.0,52.5767,52.7217,52.5767,52.6492,26699.0
2022-07-12 13:25:00,58.12,58.15,58.1,58.12,17664.0,52.6492,52.6764,52.6311,52.6492,17664.0
2022-07-12 13:30:00,58.11,58.13,58.03,58.07,48906.0,52.6401,52.6582,52.5677,52.6039,48906.0
2022-07-12 13:35:00,58.08,58.13,58.01,58.05,29657.0,52.613,52.6582,52.5495,52.5858,29657.0
2022-07-12 13:40:00,58.07,58.15,58.05,58.11,23226.0,52.6039,52.6764,52.5858,52.6401,23226.0
2022-07-12 13:45:00,58.11,58.11,58.03,58.06,20343.0,52.6401,52.6401,52.5677,52.5948,20343.0
2022-07-12 13:50:00,58.06,58.14,58.01,58.08,21813.0,52.5948,52.6673,52.5495,52.613,21813.0
2022-07-12 13:55:00,58.09,58.24,58.08,58.24,25008.0,52.622,52.7579,52.613,52.7579,25008.0
2022-07-12 14:00:00,58.27,58.32,58.24,58.26,22480.0,52.7851,52.8304,52.7579,52.776,22480.0
2022-07-12 14:05:00,58.24,58.26,58.16,58.25,21273.0,52.7579,52.776,52.6854,52.7669,21273.0
2022-07-12 14:10:00,58.25,58.31,58.23,58.28,18244.0,52.7669,52.8213,52.7488,52.7941,18244.0
2022-07-12 14:15:00,58.28,58.36,58.24,58.25,26339.0,52.7941,52.8666,52.7579,52.7669,26339.0
2022-07-12 14:20:00,58.25,58.33,58.2,58.23,19245.0,52.7669,52.8394,52.7217,52.7488,19245.0
2022-07-12 14:25:00,58.22,58.28,58.18,58.25,40185.0,52.7398,52.7941,52.7035,52.7669,40185.0
2022-07-12 14:30:00,58.26,58.28,58.16,58.16,161999.0,52.776,52.7941,52.6854,52.6854,161999.0
2022-07-12 14:35:00,58.16,58.26,58.15,58.23,41129.0,52.6854,52.776,52.6764,52.7488,41129.0
2022-07-12 14:40:00,58.23,58.29,58.2,58.26,21753.0,52.7488,52.8032,52.7217,52.776,21753.0
2022-07-12 14:45:00,58.26,58.29,58.22,58.22,23106.0,52.776,52.8032,52.7398,52.7398,23106.0
2022-07-12 14:50:00,58.21,58.28,58.2,58.26,16288.0,52.7307,52.7941,52.7217,52.776,16288.0
2022-07-12 14:55:00,58.26,58.36,58.26,58.35,25087.0,52.776,52.8666,52.776,52.8575,25087.0
2022-07-12 15:00:00,58.34,58.36,58.19,58.2,27735.0,52.8485,52.8666,52.7126,52.7217,27735.0
2022-07-12 15:05:00,58.2,58.23,58.1,58.16,35801.0,52.7217,52.7488,52.6311,52.6854,35801.0
2022-07-12 15:10:00,58.17,58.22,58.15,58.22,23999.0,52.6945,52.7398,52.6764,52.7398,23999.0
2022-07-12 15:15:00,58.21,58.24,58.15,58.22,45208.0,52.7307,52.7579,52.6764,52.7398,45208.0
2022-07-12 15:20:00,58.21,58.23,58.07,58.08,25910.0,52.7307,52.7488,52.6039,52.613,25910.0
2022-07-12 15:25:00,58.07,58.14,58.06,58.08,39059.0,52.6039,52.6673,52.5948,52.613,39059.0
2022-07-12 15:30:00,58.08,58.13,58.04,58.05,36137.0,52.613,52.6582,52.5767,52.5858,36137.0
2022-07-12 15:35:00,58.05,58.05,57.95,58.02,47511.0,52.5858,52.5858,52.4952,52.5586,47511.0
2022-07-12 15:40:00,58.02,58.04,57.94,58.01,96211.0,52.5586,52.5767,52.4861,52.5495,96211.0
2022-07-12 15:45:00,58.01,58.05,57.95,57.95,89237.0,52.5495,52.5858,52.4952,52.4952,89237.0
2022-07-12 15:50:00,57.95,58.02,57.9,57.93,135561.0,52.4952,52.5586,52.4499,52.4771,135561.0
2022-07-12 15:55:00,57.92,57.98,57.86,57.98,284491.0,52.468,52.5224,52.4137,52.5224,284491.0
2022-07-13 09:30:00,57.52,58.09,57.5,57.81,141743.0,52.1057,52.622,52.0875,52.3684,141743.0
2022-07-13 09:35:00,57.8,58.4,57.67,58.29,108399.0,52.3593,52.9028,52.2415,52.8032,108399.0
2022-07-13 09:40:00,58.35,58.63,57.91,58.09,117703.0,52.8575,53.1112,52.459,52.622,117703.0
2022-07-13 09:45:00,58.12,58.22,57.91,58.05,67310.0,52.6492,52.7398,52.459,52.5858,67310.0
2022-07-13 09:50:00,58.11,58.36,57.94,58.23,39024.0,52.6401,52.8666,52.4861,52.7488,39024.0
2022-07-13 09:55:00,58.28,58.35,57.77,57.79,84079.0,52.7941,52.8575,52.3321,52.3502,84079.0
2022-07-13 10:00:00,57.8,57.93,57.61,57.8,79070.0,52.3593,52.4771,52.1872,52.3593,79070.0
2022-07-13 10:05:00,57.77,57.9,57.5,57.59,83143.0,52.3321,52.4499,52.0875,52.1691,83143.0
2022-07-13 10:10:00,57.61,57.8,57.5,57.52,64645.0,52.1872,52.3593,52.0875,52.1057,64645.0
2022-07-13 10:15:00,57.51,57.76,57.39,57.76,66285.0,52.0966,52.3231,51.9879,52.3231,66285.0
2022-07-13 10:20:00,57.75,57.75,57.38,57.42,69866.0,52.314,52.314,51.9788,52.0151,69866.0
2022-07-13 10:25:00,57.44,57.54,57.39,57.52,99191.0,52.0332,52.1238,51.9879,52.1057,99191.0
2022-07-13 10:30:00,57.51,57.63,57.36,57.47,37490.0,52.0966,52.2053,51.9607,52.0604,37490.0
2022-07-13 10:35:00,57.48,57.74,57.38,57.74,66062.0,52.0694,52.305,51.9788,52.305,66062.0
2022-07-13 10:40:00,57.75,58.08,57.69,58.08,73524.0,52.314,52.613,52.2597,52.613,73524.0
2022-07-13 10:45:00,58.11,58.42,58.04,58.41,86667.0,52.6401,52.9209,52.5767,52.9119,86667.0
2022-07-13 10:50:00,58.42,58.56,58.4,58.45,69762.0,52.9209,53.0478,52.9028,52.9481,69762.0
2022-07-13 10:55:00,58.46,58.77,58.46,58.73,100537.0,52.9572,53.238,52.9572,53.2018,100537.0
2022-07-13 11:00:00,58.77,59.05,58.72,59.01,52795.0,53.238,53.4916,53.1927,53.4554,52795.0
2022-07-13 11:05:00,59.01,59.19,58.99,59.06,55921.0,53.4554,53.6185,53.4373,53.5007,55921.0
2022-07-13 11:10:00,59.06,59.53,59.05,59.43,75650.0,53.5007,53.9265,53.4916,53.8359,75650.0
2022-07-13 11:15:00,59.41,59.42,59.12,59.2,38243.0,53.8178,53.8268,53.5551,53.6275,38243.0
2022-07-13 11:20:00,59.22,59.31,59.04,59.04,30516.0,53.6456,53.7272,53.4826,53.4826,30516.0
2022-07-13 11:25:00,59.04,59.12,58.95,58.97,25375.0,53.4826,53.5551,53.4011,53.4192,25375.0
2022-07-13 11:30:00,58.98,59.12,58.93,58.95,45485.0,53.4282,53.5551,53.3829,53.4011,45485.0
2022-07-13 11:35:00,58.95,58.95,58.81,58.88,33635.0,53.4011,53.4011,53.2742,53.3376,33635.0
2022-07-13 11:40:00,58.9,58.96,58.76,58.8,22863.0,53.3558,53.4101,53.2289,53.2652,22863.0
2022-07-13 11:45:00,58.78,58.89,58.75,58.85,23887.0,53.2471,53.3467,53.2199,53.3105,23887.0
2022-07-13 11:50:00,58.88,59.12,58.82,59.1,69388.0,53.3376,53.5551,53.2833,53.5369,69388.0
2022-07-13 11:55:00,59.11,59.2,58.97,58.97,26796.0,53.546,53.6275,53.4192,53.4192,26796.0
2022-07-13 12:00:00,58.97,58.98,58.86,58.98,22211.0,53.4192,53.4282,53.3195,53.4282,22211.0
2022-07-13 12:05:00,58.98,59.09,58.96,59.01,41340.0,53.4282,53.5279,53.4101,53.4554,41340.0
2022-07-13 12:10:00,58.98,59.02,58.89,58.97,35097.0,53.4282,53.4645,53.3467,53.4192,35097.0
2022-07-13 12:15:00,58.97,59.02,58.92,59.0,50897.0,53.4192,53.4645,53.3739,53.4464,50897.0
2022-07-13 12:20:00,59.02,59.08,58.96,59.01,23395.0,53.4645,53.5188,53.4101,53.4554,23395.0
2022-07-13 12:25:00,59.03,59.15,58.99,59.05,15685.0,53.4735,53.5822,53.4373,53.4916,15685.0
2022-07-13 12:30:00,59.04,59.07,58.94,59.0,22024.0,53.4826,53.5098,53.392,53.4464,22024.0
2022-07-13 12:35:00,58.98,58.98,58.88,58.91,32324.0,53.4282,53.4282,53.3376,53.3648,32324.0
2022-07-13 12:40:00,58.92,58.92,58.72,58.74,20927.0,53.3739,53.3739,53.1927,53.2108,20927.0
2022-07-13 12:45:00,58.74,58.91,58.71,58.89,22833.0,53.2108,53.3648,53.1836,53.3467,22833.0
2022-07-13 12:50:00,58.9,58.99,58.86,58.93,34459.0,53.3558,53.4373,53.3195,53.3829,34459.0
2022-07-13 12:55:00,58.93,58.97,58.87,58.96,28154.0,53.3829,53.4192,53.3286,53.4101,28154.0
2022-07-13 13:00:00,58.96,59.09,58.82,58.87,43634.0,53.4101,53.5279,53.2833,53.3286,43634.0
2022-07-13 13:05:00,58.88,58.96,58.85,58.9,18392.0,53.3376,53.4101,53.3105,53.3558,18392.0
2022-07-13 13:10:00,58.91,59.16,58.88,59.16,19032.0,53.3648,53.5913,53.3376,53.5913,19032.0
2022-07-13 13:15:00,59.16,59.19,58.95,58.95,27370.0,53.5913,53.6185,53.4011,53.4011,27370.0
2022-07-13 13:20:00,58.94,58.96,58.85,58.91,15869.0,53.392,53.4101,53.3105,53.3648,15869.0
2022-07-13 13:25:00,58.94,59.0,58.87,58.94,19342.0,53.392,53.4464,53.3286,53.392,19342.0
2022-07-13 13:30:00,58.94,59.08,58.91,59.05,15890.0,53.392,53.5188,53.3648,53.4916,15890.0
2022-07-13 13:35:00,59.04,59.05,58.96,59.0,21824.0,53.4826,53.4916,53.4101,53.4464,21824.0
2022-07-13 13:40:00,58.99,59.17,58.96,59.1,33902.0,53.4373,53.6003,53.4101,53.5369,33902.0
2022-07-13 13:45:00,59.12,59.14,58.94,58.95,38748.0,53.5551,53.5732,53.392,53.4011,38748.0
2022-07-13 13:50:00,58.94,59.06,58.92,58.94,71770.0,53.392,53.5007,53.3739,53.392,71770.0
2022-07-13 13:55:00,58.93,59.08,58.92,59.08,50020.0,53.3829,53.5188,53.3739,53.5188,50020.0
2022-07-13 14:00:00,59.07,59.07,58.64,58.66,50872.0,53.5098,53.5098,53.1202,53.1384,50872.0
2022-07-13 14:05:00,58.64,58.81,58.62,58.72,20246.0,53.1202,53.2742,53.1021,53.1927,20246.0
2022-07-13 14:10:00,58.73,58.83,58.71,58.8,19484.0,53.2018,53.2924,53.1836,53.2652,19484.0
2022-07-13 14:15:00,58.82,58.83,58.73,58.8,10388.0,53.2833,53.2924,53.2018,53.2652,10388.0
2022-07-13 14:20:00,58.81,58.81,58.66,58.73,16529.0,53.2742,53.2742,53.1384,53.2018,16529.0
2022-07-13 14:25:00,58.74,58.74,58.59,58.74,13792.0,53.2108,53.2108,53.0749,53.2108,13792.0
2022-07-13 14:30:00,58.74,58.85,58.71,58.79,18831.0,53.2108,53.3105,53.1836,53.2561,18831.0
2022-07-13 14:35:00,58.79,58.8,58.64,58.74,17295.0,53.2561,53.2652,53.1202,53.2108,17295.0
2022-07-13 14:40:00,58.74,58.74,58.62,58.62,14308.0,53.2108,53.2108,53.1021,53.1021,14308.0
2022-07-13 14:45:00,58.63,58.76,58.61,58.63,26677.0,53.1112,53.2289,53.0931,53.1112,26677.0
2022-07-13 14:50:00,58.64,58.67,58.55,58.57,31625.0,53.1202,53.1474,53.0387,53.0568,31625.0
2022-07-13 14:55:00,58.55,58.57,58.35,58.56,37244.0,53.0387,53.0568,52.8575,53.0478,37244.0
2022-07-13 15:00:00,58.57,58.6,58.55,58.57,20800.0,53.0568,53.084,53.0387,53.0568,20800.0
2022-07-13 15:05:00,58.56,58.59,58.47,58.51,20066.0,53.0478,53.0749,52.9662,53.0025,20066.0
2022-07-13 15:10:00,58.5,58.51,58.43,58.49,29733.0,52.9934,53.0025,52.93,52.9844,29733.0
2022-07-13 15:15:00,58.48,58.49,58.42,58.49,29251.0,52.9753,52.9844,52.9209,52.9844,29251.0
2022-07-13 15:20:00,58.49,58.49,58.39,58.42,25487.0,52.9844,52.9844,52.8938,52.9209,25487.0
2022-07-13 15:25:00,58.41,58.42,58.28,58.29,31973.0,52.9119,52.9209,52.7941,52.8032,31973.0
2022-07-13 15:30:00,58.29,58.32,58.18,58.2,51482.0,52.8032,52.8304,52.7035,52.7217,51482.0
2022-07-13 15:35:00,58.19,58.3,58.17,58.29,43853.0,52.7126,52.8122,52.6945,52.8032,43853.0
2022-07-13 15:40:00,58.28,58.33,58.22,58.25,59116.0,52.7941,52.8394,52.7398,52.7669,59116.0
2022-07-13 15:45:00,58.25,58.32,58.22,58.25,75761.0,52.7669,52.8304,52.7398,52.7669,75761.0
2022-07-13 15:50:00,58.24,58.27,58.19,58.23,128157.0,52.7579,52.7851,52.7126,52.7488,128157.0
2022-07-13 15:55:00,58.23,58.28,58.18,58.18,223756.0,52.7488,52.7941,52.7035,52.7035,223756.0
2022-07-14 09:30:00,56.57,56.79,56.06,56.39,214679.0,51.2451,51.4444,50.7831,51.082,214679.0
2022-07-14 09:35:00,56.38,56.45,55.85,55.92,150009.0,51.073,51.1364,50.5929,50.6563,150009.0
2022-07-14 09:40:00,55.92,55.92,55.02,55.02,244606.0,50.6563,50.6563,49.841,49.841,244606.0
2022-07-14 09:45:00,55.04,55.3,54.79,55.17,220660.0,49.8591,50.0946,49.6326,49.9769,220660.0
2022-07-14 09:50:00,55.18,55.86,55.0,55.55,118717.0,49.9859,50.6019,49.8229,50.3211,118717.0
2022-07-14 09:55:00,55.55,55.57,55.06,55.13,95272.0,50.3211,50.3392,49.8772,49.9406,95272.0
2022-07-14 10:00:00,55.12,55.12,54.86,54.97,61607.0,49.9316,49.9316,49.696,49.7957,61607.0
2022-07-14 10:05:00,54.98,55.04,54.92,55.01,65239.0,49.8048,49.8591,49.7504,49.8319,65239.0
2022-07-14 10:10:00,54.98,55.42,54.95,55.12,76601.0,49.8048,50.2033,49.7776,49.9316,76601.0
2022-07-14 10:15:00,55.09,55.47,55.09,55.39,59374.0,49.9044,50.2486,49.9044,50.1762,59374.0
2022-07-14 10:20:00,55.45,55.54,55.16,55.28,88046.0,50.2305,50.312,49.9678,50.0765,88046.0
2022-07-14 10:25:00,55.3,55.47,55.23,55.29,52988.0,50.0946,50.2486,50.0312,50.0856,52988.0
2022-07-14 10:30:00,55.29,55.48,55.24,55.25,44147.0,50.0856,50.2577,50.0403,50.0493,44147.0
2022-07-14 10:35:00,55.22,55.55,55.15,55.55,49749.0,50.0222,50.3211,49.9588,50.3211,49749.0
2022-07-14 10:40:00,55.55,55.56,55.28,55.31,46566.0,50.3211,50.3302,50.0765,50.1037,46566.0
2022-07-14 10:45:00,55.3,55.31,54.99,55.08,59436.0,50.0946,50.1037,49.8138,49.8953,59436.0
2022-07-14 10:50:00,55.11,55.22,55.06,55.14,25571.0,49.9225,50.0222,49.8772,49.9497,25571.0
2022-07-14 10:55:00,55.14,55.35,55.05,55.15,68394.0,49.9497,50.1399,49.8682,49.9588,68394.0
2022-07-14 11:00:00,55.14,55.58,55.14,55.42,86420.0,49.9497,50.3483,49.9497,50.2033,86420.0
2022-07-14 11:05:00,55.4,55.66,55.38,55.47,52294.0,50.1852,50.4207,50.1671,50.2486,52294.0
2022-07-14 11:10:00,55.47,55.47,55.23,55.25,48317.0,50.2486,50.2486,50.0312,50.0493,48317.0
2022-07-14 11:15:00,55.25,55.4,55.11,55.34,57735.0,50.0493,50.1852,49.9225,50.1309,57735.0
2022-07-14 11:20:00,55.32,55.41,55.21,55.29,132513.0,50.1127,50.1943,50.0131,50.0856,132513.0
2022-07-14 11:25:00,55.28,55.4,55.21,55.39,58067.0,50.0765,50.1852,50.0131,50.1762,58067.0
2022-07-14 11:30:00,55.38,55.81,55.38,55.77,74026.0,50.1671,50.5566,50.1671,50.5204,74026.0
2022-07-14 11:35:00,55.78,55.81,55.52,55.71,38488.0,50.5294,50.5566,50.2939,50.466,38488.0
2022-07-14 11:40:00,55.7,55.98,55.7,55.81,83055.0,50.457,50.7106,50.457,50.5566,83055.0
2022-07-14 11:45:00,55.79,56.19,55.74,55.96,148852.0,50.5385,50.9009,50.4932,50.6925,148852.0
2022-07-14 11:50:00,55.98,56.24,55.94,56.0,69909.0,50.7106,50.9461,50.6744,50.7287,69909.0
2022-07-14 11:55:00,55.99,56.0,55.81,55.82,41579.0,50.7197,50.7287,50.5566,50.5657,41579.0
2022-07-14 12:00:00,55.83,55.84,55.7,55.72,35327.0,50.5747,50.5838,50.457,50.4751,35327.0
2022-07-14 12:05:00,55.73,55.83,55.7,55.71,28568.0,50.4842,50.5747,50.457,50.466,28568.0
2022-07-14 12:10:00,55.7,55.71,55.5,55.5,35123.0,50.457,50.466,50.2758,50.2758,35123.0
2022-07-14 12:15:00,55.52,55.54,55.35,55.36,31472.0,50.2939,50.312,50.1399,50.149,31472.0
2022-07-14 12:20:00,55.37,55.4,55.13,55.2,75881.0,50.158,50.1852,49.9406,50.004,75881.0
2022-07-14 12:25:00,55.2,55.23,55.05,55.1,44404.0,50.004,50.0312,49.8682,49.9135,44404.0
2022-07-14 12:30:00,55.1,55.22,55.09,55.14,64417.0,49.9135,50.0222,49.9044,49.9497,64417.0
2022-07-14 12:35:00,55.15,55.19,55.08,55.15,42567.0,49.9588,49.995,49.8953,49.9588,42567.0
2022-07-14 12:40:00,55.13,55.13,55.03,55.07,38827.0,49.9406,49.9406,49.85,49.8863,38827.0
2022-07-14 12:45:00,55.06,55.09,55.02,55.04,40532.0,49.8772,49.9044,49.841,49.8591,40532.0
2022-07-14 12:50:00,55.04,55.31,55.04,55.23,83718.0,49.8591,50.1037,49.8591,50.0312,83718.0
2022-07-14 12:55:00,55.22,55.28,55.1,55.11,24188.0,50.0222,50.0765,49.9135,49.9225,24188.0
2022-07-14 13:00:00,55.12,55.15,55.01,55.04,31468.0,49.9316,49.9588,49.8319,49.8591,31468.0
2022-07-14 13:05:00,55.03,55.13,54.95,55.13,44754.0,49.85,49.9406,49.7776,49.9406,44754.0
2022-07-14 13:10:00,55.12,55.12,55.0,55.05,23611.0,49.9316,49.9316,49.8229,49.8682,23611.0
2022-07-14 13:15:00,55.06,55.19,55.02,55.17,55543.0,49.8772,49.995,49.841,49.9769,55543.0
2022-07-14 13:20:00,55.17,55.31,55.12,55.14,50554.0,49.9769,50.1037,49.9316,49.9497,50554.0
2022-07-14 13:25:00,55.14,55.16,54.96,54.96,44926.0,49.9497,49.9678,49.7866,49.7866,44926.0
2022-07-14 13:30:00,54.97,55.04,54.95,54.98,50806.0,49.7957,49.8591,49.7776,49.8048,50806.0
2022-07-14 13:35:00,54.97,55.15,54.93,55.09,55558.0,49.7957,49.9588,49.7595,49.9044,55558.0
2022-07-14 13:40:00,55.09,55.16,55.03,55.11,47704.0,49.9044,49.9678,49.85,49.9225,47704.0
2022-07-14 13:45:00,55.11,55.12,55.0,55.03,42660.0,49.9225,49.9316,49.8229,49.85,42660.0
2022-07-14 13:50:00,55.04,55.2,54.97,55.19,53902.0,49.8591,50.004,49.7957,49.995,53902.0
2022-07-14 13:55:00,55.19,55.2,55.11,55.17,46109.0,49.995,50.004,49.9225,49.9769,46109.0
2022-07-14 14:00:00,55.16,55.18,55.09,55.15,42323.0,49.9678,49.9859,49.9044,49.9588,42323.0
2022-07-14 14:05:00,55.14,55.19,55.1,55.11,26989.0,49.9497,49.995,49.9135,49.9225,26989.0
2022-07-14 14:10:00,55.1,55.2,55.02,55.14,55398.0,49.9135,50.004,49.841,49.9497,55398.0
2022-07-14 14:15:00,55.14,55.24,55.1,55.16,39992.0,49.9497,50.0403,49.9135,49.9678,39992.0
2022-07-14 14:20:00,55.18,55.4,55.18,55.38,64487.0,49.9859,50.1852,49.9859,50.1671,64487.0
2022-07-14 14:25:00,55.37,55.48,55.32,55.44,50196.0,50.158,50.2577,50.1127,50.2215,50196.0
2022-07-14 14:30:00,55.44,55.45,55.26,55.28,45787.0,50.2215,50.2305,50.0584,50.0765,45787.0
2022-07-14 14:35:00,55.28,55.38,55.25,55.35,36665.0,50.0765,50.1671,50.0493,50.1399,36665.0
2022-07-14 14:40:00,55.36,55.36,55.17,55.19,45568.0,50.149,50.149,49.9769,49.995,45568.0
2022-07-14 14:45:00,55.2,55.23,55.15,55.23,37417.0,50.004,50.0312,49.9588,50.0312,37417.0
2022-07-14 14:50:00,55.23,55.26,55.12,55.12,57053.0,50.0312,50.0584,49.9316,49.9316,57053.0
2022-07-14 14:55:00,55.12,55.28,55.11,55.24,36701.0,49.9316,50.0765,49.9225,50.0403,36701.0
2022-07-14 15:00:00,55.25,55.33,55.14,55.15,54600.0,50.0493,50.1218,49.9497,49.9588,54600.0
2022-07-14 15:05:00,55.16,55.2,55.13,55.17,54526.0,49.9678,50.004,49.9406,49.9769,54526.0
2022-07-14 15:10:00,55.16,55.3,55.16,55.25,48030.0,49.9678,50.0946,49.9678,50.0493,48030.0
2022-07-14 15:15:00,55.25,55.3,55.21,55.22,65118.0,50.0493,50.0946,50.0131,50.0222,65118.0
2022-07-14 15:20:00,55.21,55.31,55.19,55.29,50192.0,50.0131,50.1037,49.995,50.0856,50192.0
2022-07-14 15:25:00,55.29,55.31,55.21,55.26,65603.0,50.0856,50.1037,50.0131,50.0584,65603.0
2022-07-14 15:30:00,55.25,55.32,55.23,55.25,92808.0,50.0493,50.1127,50.0312,50.0493,92808.0
2022-07-14 15:35:00,55.24,55.28,55.14,55.19,104353.0,50.0403,50.0765,49.9497,49.995,104353.0
2022-07-14 15:40:00,55.18,55.28,55.17,55.26,130357.0,49.9859,50.0765,49.9769,50.0584,130357.0
2022-07-14 15:45:00,55.25,55.3,55.18,55.18,156371.0,50.0493,50.0946,49.9859,49.9859,156371.0
2022-07-14 15:50:00,55.19,55.21,55.08,55.09,315775.0,49.995,50.0131,49.8953,49.9044,315775.0
2022-07-14 15:55:00,55.08,55.1,54.96,55.0,536577.0,49.8953,49.9135,49.7866,49.8229,536577.0
2022-07-15 09:30:00,55.62,55.78,55.05,55.2,326819.0,50.3845,50.5294,49.8682,50.004,326819.0
2022-07-15 09:35:00,55.18,55.22,54.84,55.02,72789.0,49.9859,50.0222,49.6779,49.841,72789.0
2022-07-15 09:40:00,54.98,54.98,54.61,54.66,107815.0,49.8048,49.8048,49.4696,49.5149,107815.0
2022-07-15 09:45:00,54.64,54.82,54.34,54.35,71994.0,49.4968,49.6598,49.225,49.2341,71994.0
2022-07-15 09:50:00,54.34,54.4,53.93,54.02,129033.0,49.225,49.2793,48.8536,48.9351,129033.0
2022-07-15 09:55:00,54.07,54.17,53.92,54.08,74456.0,48.9804,49.071,48.8445,48.9895,74456.0
2022-07-15 10:00:00,54.11,54.77,54.11,54.43,100713.0,49.0166,49.6145,49.0166,49.3065,100713.0
2022-07-15 10:05:00,54.42,54.64,54.36,54.42,44460.0,49.2975,49.4968,49.2431,49.2975,44460.0
2022-07-15 10:10:00,54.4,54.48,54.25,54.25,34139.0,49.2793,49.3518,49.1435,49.1435,34139.0
2022-07-15 10:15:00,54.26,54.31,54.04,54.08,37313.0,49.1525,49.1978,48.9532,48.9895,37313.0
2022-07-15 10:20:00,54.1,54.24,53.97,54.21,73457.0,49.0076,49.1344,48.8898,49.1072,73457.0
2022-07-15 10:25:00,54.23,54.6,54.23,54.57,52592.0,49.1253,49.4605,49.1253,49.4333,52592.0
2022-07-15 10:30:00,54.58,54.58,54.34,54.37,34210.0,49.4424,49.4424,49.225,49.2522,34210.0
2022-07-15 10:35:00,54.37,54.62,54.24,54.24,84174.0,49.2522,49.4786,49.1344,49.1344,84174.0
2022-07-15 10:40:00,54.25,54.32,54.16,54.16,41800.0,49.1435,49.2069,49.0619,49.0619,41800.0
2022-07-15 10:45:00,54.16,54.19,53.96,54.02,48556.0,49.0619,49.0891,48.8808,48.9351,48556.0
2022-07-15 10:50:00,54.01,54.27,53.98,54.26,35841.0,48.9261,49.1616,48.8989,49.1525,35841.0
2022-07-15 10:55:00,54.27,54.4,54.24,54.3,37812.0,49.1616,49.2793,49.1344,49.1888,37812.0
2022-07-15 11:00:00,54.31,54.65,54.27,54.65,77114.0,49.1978,49.5058,49.1616,49.5058,77114.0
2022-07-15 11:05:00,54.66,54.82,54.47,54.78,46818.0,49.5149,49.6598,49.3428,49.6236,46818.0
2022-07-15 11:10:00,54.79,54.87,54.62,54.82,48089.0,49.6326,49.7051,49.4786,49.6598,48089.0
2022-07-15 11:15:00,54.8,54.91,54.78,54.85,45013.0,49.6417,49.7413,49.6236,49.687,45013.0
2022-07-15 11:20:00,54.86,54.94,54.81,54.84,27928.0,49.696,49.7685,49.6508,49.6779,27928.0
2022-07-15 11:25:00,54.83,55.0,54.82,54.93,127168.0,49.6689,49.8229,49.6598,49.7595,127168.0
2022-07-15 11:30:00,54.93,54.98,54.77,54.81,53452.0,49.7595,49.8048,49.6145,49.6508,53452.0
2022-07-15 11:35:00,54.8,54.82,54.65,54.66,19597.0,49.6417,49.6598,49.5058,49.5149,19597.0
2022-07-15 11:40:00,54.66,54.69,54.54,54.66,25078.0,49.5149,49.5421,49.4062,49.5149,25078.0
2022-07-15 11:45:00,54.66,54.76,54.62,54.65,14055.0,49.5149,49.6055,49.4786,49.5058,14055.0
2022-07-15 11:50:00,54.63,54.81,54.54,54.7,26125.0,49.4877,49.6508,49.4062,49.5511,26125.0
2022-07-15 11:55:00,54.69,54.7,54.59,54.63,21935.0,49.5421,49.5511,49.4515,49.4877,21935.0
2022-07-15 12:00:00,54.64,54.66,54.5,54.5,17409.0,49.4968,49.5149,49.3699,49.3699,17409.0
2022-07-15 12:05:00,54.49,54.59,54.42,54.53,22987.0,49.3609,49.4515,49.2975,49.3971,22987.0
2022-07-15 12:10:00,54.52,54.55,54.46,54.53,23947.0,49.3881,49.4152,49.3337,49.3971,23947.0
2022-07-15 12:15:00,54.54,54.65,54.48,54.65,18355.0,49.4062,49.5058,49.3518,49.5058,18355.0
2022-07-15 12:20:00,54.66,54.66,54.47,54.49,21012.0,49.5149,49.5149,49.3428,49.3609,21012.0
2022-07-15 12:25:00,54.5,54.59,54.5,54.53,22579.0,49.3699,49.4515,49.3699,49.3971,22579.0
2022-07-15 12:30:00,54.52,54.54,54.43,54.48,20346.0,49.3881,49.4062,49.3065,49.3518,20346.0
2022-07-15 12:35:00,54.48,54.53,54.45,54.48,18635.0,49.3518,49.3971,49.3246,49.3518,18635.0
2022-07-15 12:40:00,54.47,54.6,54.43,54.57,22700.0,49.3428,49.4605,49.3065,49.4333,22700.0
2022-07-15 12:45:00,54.59,54.68,54.56,54.65,13477.0,49.4515,49.533,49.4243,49.5058,13477.0
2022-07-15 12:50:00,54.66,54.71,54.6,54.62,22092.0,49.5149,49.5602,49.4605,49.4786,22092.0
2022-07-15 12:55:00,54.62,54.62,54.5,54.52,20166.0,49.4786,49.4786,49.3699,49.3881,20166.0
2022-07-15 13:00:00,54.52,54.62,54.52,54.61,26140.0,49.3881,49.4786,49.3881,49.4696,26140.0
2022-07-15 13:05:00,54.61,54.69,54.55,54.57,22603.0,49.4696,49.5421,49.4152,49.4333,22603.0
2022-07-15 13:10:00,54.58,54.64,54.56,54.59,25081.0,49.4424,49.4968,49.4243,49.4515,25081.0
2022-07-15 13:15:00,54.58,54.59,54.49,54.49,22622.0,49.4424,49.4515,49.3609,49.3609,22622.0
2022-07-15 13:20:00,54.48,54.54,54.46,54.53,44494.0,49.3518,49.4062,49.3337,49.3971,44494.0
2022-07-15 13:25:00,54.53,54.56,54.5,54.51,27007.0,49.3971,49.4243,49.3699,49.379,27007.0
2022-07-15 13:30:00,54.51,54.51,54.42,54.43,30714.0,49.379,49.379,49.2975,49.3065,30714.0
2022-07-15 13:35:00,54.42,54.43,54.33,54.36,34502.0,49.2975,49.3065,49.2159,49.2431,34502.0
2022-07-15 13:40:00,54.37,54.45,54.35,54.44,51619.0,49.2522,49.3246,49.2341,49.3156,51619.0
2022-07-15 13:45:00,54.44,54.46,54.41,54.44,28895.0,49.3156,49.3337,49.2884,49.3156,28895.0
2022-07-15 13:50:00,54.43,54.46,54.33,54.35,54140.0,49.3065,49.3337,49.2159,49.2341,54140.0
2022-07-15 13:55:00,54.35,54.37,54.27,54.32,28859.0,49.2341,49.2522,49.1616,49.2069,28859.0
2022-07-15 14:00:00,54.32,54.34,54.2,54.26,46422.0,49.2069,49.225,49.0982,49.1525,46422.0
2022-07-15 14:05:00,54.26,54.26,54.14,54.23,64427.0,49.1525,49.1525,49.0438,49.1253,64427.0
2022-07-15 14:10:00,54.24,54.33,54.18,54.27,47149.0,49.1344,49.2159,49.0801,49.1616,47149.0
2022-07-15 14:15:00,54.27,54.27,54.21,54.25,24317.0,49.1616,49.1616,49.1072,49.1435,24317.0
2022-07-15 14:20:00,54.25,54.26,54.2,54.23,28582.0,49.1435,49.1525,49.0982,49.1253,28582.0
2022-07-15 14:25:00,54.24,54.26,54.17,54.18,42925.0,49.1344,49.1525,49.071,49.0801,42925.0
2022-07-15 14:30:00,54.18,54.22,54.15,54.2,31747.0,49.0801,49.1163,49.0529,49.0982,31747.0
2022-07-15 14:35:00,54.21,54.21,54.15,54.2,41526.0,49.1072,49.1072,49.0529,49.0982,41526.0
2022-07-15 14:40:00,54.2,54.25,54.2,54.25,40342.0,49.0982,49.1435,49.0982,49.1435,40342.0
2022-07-15 14:45:00,54.25,54.49,54.25,54.38,121925.0,49.1435,49.3609,49.1435,49.2612,121925.0
2022-07-15 14:50:00,54.39,54.52,54.38,54.52,46817.0,49.2703,49.3881,49.2612,49.3881,46817.0
2022-07-15 14:55:00,54.52,54.52,54.48,54.51,27293.0,49.3881,49.3881,49.3518,49.379,27293.0
2022-07-15 15:00:00,54.51,54.53,54.45,54.53,33232.0,49.379,49.3971,49.3246,49.3971,33232.0
2022-07-15 15:05:00,54.53,54.69,54.52,54.68,36189.0,49.3971,49.5421,49.3881,49.533,36189.0
2022-07-15 15:10:00,54.67,54.73,54.64,54.66,53249.0,49.5239,49.5783,49.4968,49.5149,53249.0
2022-07-15 15:15:00,54.66,54.72,54.62,54.68,41096.0,49.5149,49.5692,49.4786,49.533,41096.0
2022-07-15 15:20:00,54.68,54.71,54.64,54.65,36724.0,49.533,49.5602,49.4968,49.5058,36724.0
2022-07-15 15:25:00,54.65,54.65,54.58,54.62,54702.0,49.5058,49.5058,49.4424,49.4786,54702.0
2022-07-15 15:30:00,54.62,54.62,54.51,54.52,84629.0,49.4786,49.4786,49.379,49.3881,84629.0
2022-07-15 15:35:00,54.52,54.61,54.5,54.61,75456.0,49.3881,49.4696,49.3699,49.4696,75456.0
2022-07-15 15:40:00,54.61,54.65,54.6,54.62,97790.0,49.4696,49.5058,49.4605,49.4786,97790.0
2022-07-15 15:45:00,54.62,54.62,54.49,54.52,154186.0,49.4786,49.4786,49.3609,49.3881,154186.0
2022-07-15 15:50:00,54.52,54.61,54.49,54.6,201852.0,49.3881,49.4696,49.3609,49.4605,201852.0
2022-07-15 15:55:00,54.6,54.74,54.58,54.74,305548.0,49.4605,49.5873,49.4424,49.5873,305548.0
2022-07-18 09:30:00,55.64,55.75,55.15,55.6,157561.0,50.4026,50.5023,49.9588,50.3664,157561.0
2022-07-18 09:35:00,55.62,55.73,55.41,55.58,61243.0,50.3845,50.4842,50.1943,50.3483,61243.0
2022-07-18 09:40:00,55.56,55.59,55.39,55.5,64760.0,50.3302,50.3573,50.1762,50.2758,64760.0
2022-07-18 09:45:00,55.56,55.98,55.46,55.94,70321.0,50.3302,50.7106,50.2396,50.6744,70321.0
2022-07-18 09:50:00,55.95,56.04,55.64,55.66,88613.0,50.6834,50.765,50.4026,50.4207,88613.0
2022-07-18 09:55:00,55.66,55.76,55.52,55.53,56879.0,50.4207,50.5113,50.2939,50.303,56879.0
2022-07-18 10:00:00,55.57,55.57,55.24,55.28,41563.0,50.3392,50.3392,50.0403,50.0765,41563.0
2022-07-18 10:05:00,55.27,55.42,55.22,55.3,50619.0,50.0675,50.2033,50.0222,50.0946,50619.0
2022-07-18 10:10:00,55.32,55.58,55.31,55.58,30814.0,50.1127,50.3483,50.1037,50.3483,30814.0
2022-07-18 10:15:00,55.6,55.97,55.55,55.9,52017.0,50.3664,50.7016,50.3211,50.6382,52017.0
2022-07-18 10:20:00,55.91,55.92,55.67,55.7,28699.0,50.6472,50.6563,50.4298,50.457,28699.0
2022-07-18 10:25:00,55.7,55.73,55.58,55.62,31366.0,50.457,50.4842,50.3483,50.3845,31366.0
2022-07-18 10:30:00,55.61,55.73,55.58,55.7,30526.0,50.3755,50.4842,50.3483,50.457,30526.0
2022-07-18 10:35:00,55.74,55.89,55.7,55.81,22008.0,50.4932,50.6291,50.457,50.5566,22008.0
2022-07-18 10:40:00,55.83,55.88,55.75,55.88,15303.0,50.5747,50.62,50.5023,50.62,15303.0
2022-07-18 10:45:00,55.88,55.9,55.79,55.82,16240.0,50.62,50.6382,50.5385,50.5657,16240.0
2022-07-18 10:50:00,55.82,55.88,55.71,55.78,24067.0,50.5657,50.62,50.466,50.5294,24067.0
2022-07-18 10:55:00,55.79,55.84,55.71,55.71,13590.0,50.5385,50.5838,50.466,50.466,13590.0
2022-07-18 11:00:00,55.71,55.71,55.48,55.54,27862.0,50.466,50.466,50.2577,50.312,27862.0
2022-07-18 11:05:00,55.55,55.56,55.39,55.39,19199.0,50.3211,50.3302,50.1762,50.1762,19199.0
2022-07-18 11:10:00,55.38,55.46,55.36,55.44,11936.0,50.1671,50.2396,50.149,50.2215,11936.0
2022-07-18 11:15:00,55.43,55.52,55.41,55.47,36056.0,50.2124,50.2939,50.1943,50.2486,36056.0
2022-07-18 11:20:00,55.47,55.48,55.42,55.45,15423.0,50.2486,50.2577,50.2033,50.2305,15423.0
2022-07-18 11:25:00,55.46,55.47,55.35,55.43,13536.0,50.2396,50.2486,50.1399,50.2124,13536.0
2022-07-18 11:30:00,55.43,55.46,55.37,55.4,14945.0,50.2124,50.2396,50.158,50.1852,14945.0
2022-07-18 11:35:00,55.36,55.4,55.31,55.32,22334.0,50.149,50.1852,50.1037,50.1127,22334.0
2022-07-18 11:40:00,55.34,55.42,55.29,55.41,12519.0,50.1309,50.2033,50.0856,50.1943,12519.0
2022-07-18 11:45:00,55.42,55.42,55.27,55.31,25457.0,50.2033,50.2033,50.0675,50.1037,25457.0
2022-07-18 11:50:00,55.33,55.36,55.28,55.31,16668.0,50.1218,50.149,50.0765,50.1037,16668.0
2022-07-18 11:55:00,55.32,55.42,55.3,55.4,28328.0,50.1127,50.2033,50.0946,50.1852,28328.0
2022-07-18 12:00:00,55.39,55.52,55.37,55.41,58539.0,50.1762,50.2939,50.158,50.1943,58539.0
2022-07-18 12:05:00,55.39,55.44,55.32,55.33,29954.0,50.1762,50.2215,50.1127,50.1218,29954.0
2022-07-18 12:10:00,55.35,55.5,55.35,55.47,24965.0,50.1399,50.2758,50.1399,50.2486,24965.0
2022-07-18 12:15:00,55.48,55.57,55.39,55.43,19567.0,50.2577,50.3392,50.1762,50.2124,19567.0
2022-07-18 12:20:00,55.44,55.44,55.33,55.39,15894.0,50.2215,50.2215,50.1218,50.1762,15894.0
2022-07-18 12:25:00,55.39,55.4,55.32,55.36,14184.0,50.1762,50.1852,50.1127,50.149,14184.0
2022-07-18 12:30:00,55.36,55.49,55.32,55.45,25588.0,50.149,50.2667,50.1127,50.2305,25588.0
2022-07-18 12:35:00,55.44,55.56,55.44,55.49,24694.0,50.2215,50.3302,50.2215,50.2667,24694.0
2022-07-18 12:40:00,55.49,55.49,55.44,55.46,13201.0,50.2667,50.2667,50.2215,50.2396,13201.0
2022-07-18 12:45:00,55.47,55.49,55.39,55.49,19070.0,50.2486,50.2667,50.1762,50.2667,19070.0
2022-07-18 12:50:00,55.48,55.54,55.45,55.53,15068.0,50.2577,50.312,50.2305,50.303,15068.0
2022-07-18 12:55:00,55.52,55.54,55.38,55.45,20579.0,50.2939,50.312,50.1671,50.2305,20579.0
2022-07-18 13:00:00,55.45,55.54,55.39,55.54,21680.0,50.2305,50.312,50.1762,50.312,21680.0
2022-07-18 13:05:00,55.53,55.53,55.48,55.49,22129.0,50.303,50.303,50.2577,50.2667,22129.0
2022-07-18 13:10:00,55.49,55.49,55.43,55.45,16232.0,50.2667,50.2667,50.2124,50.2305,16232.0
2022-07-18 13:15:00,55.46,55.49,55.36,55.39,35495.0,50.2396,50.2667,50.149,50.1762,35495.0
2022-07-18 13:20:00,55.4,55.44,55.35,55.42,39827.0,50.1852,50.2215,50.1399,50.2033,39827.0
2022-07-18 13:25:00,55.41,55.44,55.4,55.44,16974.0,50.1943,50.2215,50.1852,50.2215,16974.0
2022-07-18 13:30:00,55.44,55.45,55.39,55.41,14448.0,50.2215,50.2305,50.1762,50.1943,14448.0
2022-07-18 13:35:00,55.42,55.44,55.33,55.37,41012.0,50.2033,50.2215,50.1218,50.158,41012.0
2022-07-18 13:40:00,55.36,55.45,55.33,55.42,45895.0,50.149,50.2305,50.1218,50.2033,45895.0
2022-07-18 13:45:00,55.41,55.45,55.4,55.41,21691.0,50.1943,50.2305,50.1852,50.1943,21691.0
2022-07-18 13:50:00,55.41,55.47,55.38,55.45,19636.0,50.1943,50.2486,50.1671,50.2305,19636.0
2022-07-18 13:55:00,55.46,55.46,55.24,55.27,97078.0,50.2396,50.2396,50.0403,50.0675,97078.0
2022-07-18 14:00:00,55.26,55.34,55.25,55.32,20312.0,50.0584,50.1309,50.0493,50.1127,20312.0
2022-07-18 14:05:00,55.31,55.33,55.23,55.29,24273.0,50.1037,50.1218,50.0312,50.0856,24273.0
2022-07-18 14:10:00,55.29,55.35,55.27,55.31,22987.0,50.0856,50.1399,50.0675,50.1037,22987.0
2022-07-18 14:15:00,55.3,55.44,55.3,55.44,18537.0,50.0946,50.2215,50.0946,50.2215,18537.0
2022-07-18 14:20:00,55.43,55.44,55.34,55.36,17640.0,50.2124,50.2215,50.1309,50.149,17640.0
2022-07-18 14:25:00,55.35,55.37,55.29,55.32,22468.0,50.1399,50.158,50.0856,50.1127,22468.0
2022-07-18 14:30:00,55.33,55.39,55.3,55.39,28515.0,50.1218,50.1762,50.0946,50.1762,28515.0
2022-07-18 14:35:00,55.39,55.44,55.35,55.43,38132.0,50.1762,50.2215,50.1399,50.2124,38132.0
2022-07-18 14:40:00,55.42,55.5,55.36,55.4,29397.0,50.2033,50.2758,50.149,50.1852,29397.0
2022-07-18 14:45:00,55.41,55.46,55.4,55.41,26102.0,50.1943,50.2396,50.1852,50.1943,26102.0
2022-07-18 14:50:00,55.4,55.42,55.33,55.36,18553.0,50.1852,50.2033,50.1218,50.149,18553.0
2022-07-18 14:55:00,55.37,55.4,55.31,55.32,32520.0,50.158,50.1852,50.1037,50.1127,32520.0
2022-07-18 15:00:00,55.32,55.4,55.29,55.37,20693.0,50.1127,50.1852,50.0856,50.158,20693.0
2022-07-18 15:05:00,55.38,55.46,55.37,55.44,27239.0,50.1671,50.2396,50.158,50.2215,27239.0
2022-07-18 15:10:00,55.43,55.43,55.31,55.32,14272.0,50.2124,50.2124,50.1037,50.1127,14272.0
2022-07-18 15:15:00,55.32,55.35,55.27,55.33,20724.0,50.1127,50.1399,50.0675,50.1218,20724.0
2022-07-18 15:20:00,55.34,55.35,55.29,55.29,24942.0,50.1309,50.1399,50.0856,50.0856,24942.0
2022-07-18 15:25:00,55.29,55.31,55.19,55.2,68254.0,50.0856,50.1037,49.995,50.004,68254.0
2022-07-18 15:30:00,55.21,55.23,55.14,55.15,35680.0,50.0131,50.0312,49.9497,49.9588,35680.0
2022-07-18 15:35:00,55.16,55.16,55.09,55.12,47369.0,49.9678,49.9678,49.9044,49.9316,47369.0
2022-07-18 15:40:00,55.12,55.13,55.03,55.05,75413.0,49.9316,49.9406,49.85,49.8682,75413.0
2022-07-18 15:45:00,55.04,55.06,54.87,54.89,98854.0,49.8591,49.8772,49.7051,49.7232,98854.0
2022-07-18 15:50:00,54.88,54.92,54.79,54.85,133661.0,49.7142,49.7504,49.6326,49.687,133661.0
2022-07-18 15:55:00,54.85,54.86,54.76,54.82,361246.0,49.687,49.696,49.6055,49.6598,361246.0
2022-07-19 09:30:00,54.83,55.06,54.43,54.83,177145.0,49.6689,49.8772,49.3065,49.6689,177145.0
2022-07-19 09:35:00,54.87,55.06,54.64,54.82,81054.0,49.7051,49.8772,49.4968,49.6598,81054.0
2022-07-19 09:40:00,54.84,55.1,54.79,54.95,56537.0,49.6779,49.9135,49.6326,49.7776,56537.0
2022-07-19 09:45:00,54.94,54.99,54.51,54.67,56003.0,49.7685,49.8138,49.379,49.5239,56003.0
2022-07-19 09:50:00,54.68,54.8,54.47,54.47,77600.0,49.533,49.6417,49.3428,49.3428,77600.0
2022-07-19 09:55:00,54.47,54.55,54.38,54.5,58703.0,49.3428,49.4152,49.2612,49.3699,58703.0
2022-07-19 10:00:00,54.51,54.9,54.42,54.76,60274.0,49.379,49.7323,49.2975,49.6055,60274.0
2022-07-19 10:05:00,54.77,54.86,54.68,54.7,46539.0,49.6145,49.696,49.533,49.5511,46539.0
2022-07-19 10:10:00,54.7,54.81,54.64,54.64,95368.0,49.5511,49.6508,49.4968,49.4968,95368.0
2022-07-19 10:15:00,54.64,54.64,54.34,54.35,49050.0,49.4968,49.4968,49.225,49.2341,49050.0
2022-07-19 10:20:00,54.36,54.61,54.33,54.61,33549.0,49.2431,49.4696,49.2159,49.4696,33549.0
2022-07-19 10:25:00,54.6,54.65,54.48,54.54,36681.0,49.4605,49.5058,49.3518,49.4062,36681.0
2022-07-19 10:30:00,54.53,54.66,54.48,54.49,28479.0,49.3971,49.5149,49.3518,49.3609,28479.0
2022-07-19 10:35:00,54.48,54.56,54.37,54.55,33800.0,49.3518,49.4243,49.2522,49.4152,33800.0
2022-07-19 10:40:00,54.55,54.66,54.45,54.48,56806.0,49.4152,49.5149,49.3246,49.3518,56806.0
2022-07-19 10:45:00,54.49,54.71,54.49,54.67,40445.0,49.3609,49.5602,49.3609,49.5239,40445.0
2022-07-19 10:50:00,54.67,54.75,54.66,54.7,28563.0,49.5239,49.5964,49.5149,49.5511,28563.0
2022-07-19 10:55:00,54.7,54.88,54.67,54.8,55447.0,49.5511,49.7142,49.5239,49.6417,55447.0
2022-07-19 11:00:00,54.82,54.86,54.75,54.79,23746.0,49.6598,49.696,49.5964,49.6326,23746.0
2022-07-19 11:05:00,54.79,54.94,54.78,54.91,41041.0,49.6326,49.7685,49.6236,49.7413,41041.0
2022-07-19 11:10:00,54.93,55.17,54.93,55.15,138219.0,49.7595,49.9769,49.7595,49.9588,138219.0
2022-07-19 11:15:00,55.15,55.37,55.15,55.23,213603.0,49.9588,50.158,49.9588,50.0312,213603.0
2022-07-19 11:20:00,55.22,55.24,54.99,55.02,56964.0,50.0222,50.0403,49.8138,49.841,56964.0
2022-07-19 11:25:00,55.03,55.23,55.02,55.22,53357.0,49.85,50.0312,49.841,50.0222,53357.0
2022-07-19 11:30:00,55.22,55.46,55.22,55.44,72720.0,50.0222,50.2396,50.0222,50.2215,72720.0
2022-07-19 11:35:00,55.45,55.49,55.29,55.39,47299.0,50.2305,50.2667,50.0856,50.1762,47299.0
2022-07-19 11:40:00,55.39,55.41,55.35,55.37,37701.0,50.1762,50.1943,50.1399,50.158,37701.0
2022-07-19 11:45:00,55.38,55.44,55.33,55.42,55042.0,50.1671,50.2215,50.1218,50.2033,55042.0
2022-07-19 11:50:00,55.41,55.46,55.35,55.44,64629.0,50.1943,50.2396,50.1399,50.2215,64629.0
2022-07-19 11:55:00,55.43,55.56,55.43,55.56,30189.0,50.2124,50.3302,50.2124,50.3302,30189.0
2022-07-19 12:00:00,55.55,55.56,55.25,55.25,41890.0,50.3211,50.3302,50.0493,50.0493,41890.0
2022-07-19 12:05:00,55.25,55.27,55.12,55.18,167447.0,50.0493,50.0675,49.9316,49.9859,167447.0
2022-07-19 12:10:00,55.18,55.31,55.18,55.29,37158.0,49.9859,50.1037,49.9859,50.0856,37158.0
2022-07-19 12:15:00,55.3,55.44,55.29,55.32,25051.0,50.0946,50.2215,50.0856,50.1127,25051.0
2022-07-19 12:20:00,55.31,55.34,55.26,55.32,20424.0,50.1037,50.1309,50.0584,50.1127,20424.0
2022-07-19 12:25:00,55.33,55.42,55.31,55.42,58334.0,50.1218,50.2033,50.1037,50.2033,58334.0
2022-07-19 12:30:00,55.43,55.51,55.35,55.38,67670.0,50.2124,50.2849,50.1399,50.1671,67670.0
2022-07-19 12:35:00,55.39,55.39,55.19,55.2,42504.0,50.1762,50.1762,49.995,50.004,42504.0
2022-07-19 12:40:00,55.2,55.24,55.08,55.09,90375.0,50.004,50.0403,49.8953,49.9044,90375.0
2022-07-19 12:45:00,55.1,55.18,55.03,55.18,37294.0,49.9135,49.9859,49.85,49.9859,37294.0
2022-07-19 12:50:00,55.18,55.2,55.09,55.09,48064.0,49.9859,50.004,49.9044,49.9044,48064.0
2022-07-19 12:55:00,55.09,55.15,55.03,55.1,44386.0,49.9044,49.9588,49.85,49.9135,44386.0
2022-07-19 13:00:00,55.1,55.11,55.01,55.03,28446.0,49.9135,49.9225,49.8319,49.85,28446.0
2022-07-19 13:05:00,55.02,55.03,54.95,55.0,31762.0,49.841,49.85,49.7776,49.8229,31762.0
2022-07-19 13:10:00,55.01,55.04,54.95,54.96,26381.0,49.8319,49.8591,49.7776,49.7866,26381.0
2022-07-19 13:15:00,54.96,55.03,54.91,54.92,31694.0,49.7866,49.85,49.7413,49.7504,31694.0
2022-07-19 13:20:00,54.91,54.95,54.86,54.89,15806.0,49.7413,49.7776,49.696,49.7232,15806.0
2022-07-19 13:25:00,54.89,54.93,54.76,54.77,44054.0,49.7232,49.7595,49.6055,49.6145,44054.0
2022-07-19 13:30:00,54.77,54.83,54.77,54.79,15023.0,49.6145,49.6689,49.6145,49.6326,15023.0
2022-07-19 13:35:00,54.79,54.83,54.73,54.76,41843.0,49.6326,49.6689,49.5783,49.6055,41843.0
2022-07-19 13:40:00,54.76,54.81,54.75,54.79,27511.0,49.6055,49.6508,49.5964,49.6326,27511.0
2022-07-19 13:45:00,54.79,54.79,54.65,54.69,52164.0,49.6326,49.6326,49.5058,49.5421,52164.0
2022-07-19 13:50:00,54.68,54.71,54.64,54.65,34124.0,49.533,49.5602,49.4968,49.5058,34124.0
2022-07-19 13:55:00,54.66,54.73,54.65,54.69,55782.0,49.5149,49.5783,49.5058,49.5421,55782.0
2022-07-19 14:00:00,54.68,54.81,54.67,54.76,47492.0,49.533,49.6508,49.5239,49.6055,47492.0
2022-07-19 14:05:00,54.76,54.76,54.67,54.71,30840.0,49.6055,49.6055,49.5239,49.5602,30840.0
2022-07-19 14:10:00,54.72,54.75,54.65,54.69,37585.0,49.5692,49.5964,49.5058,49.5421,37585.0
2022-07-19 14:15:00,54.69,54.71,54.64,54.71,32803.0,49.5421,49.5602,49.4968,49.5602,32803.0
2022-07-19 14:20:00,54.71,54.74,54.68,54.73,37747.0,49.5602,49.5873,49.533,49.5783,37747.0
2022-07-19 14:25:00,54.73,54.79,54.68,54.79,46556.0,49.5783,49.6326,49.533,49.6326,46556.0
2022-07-19 14:30:00,54.79,54.82,54.69,54.71,37772.0,49.6326,49.6598,49.5421,49.5602,37772.0
2022-07-19 14:35:00,54.71,54.74,54.67,54.68,36497.0,49.5602,49.5873,49.5239,49.533,36497.0
2022-07-19 14:40:00,54.68,54.71,54.63,54.67,38509.0,49.533,49.5602,49.4877,49.5239,38509.0
2022-07-19 14:45:00,54.69,54.72,54.64,54.67,31283.0,49.5421,49.5692,49.4968,49.5239,31283.0
2022-07-19 14:50:00,54.66,54.73,54.65,54.72,46758.0,49.5149,49.5783,49.5058,49.5692,46758.0
2022-07-19 14:55:00,54.71,54.74,54.65,54.67,37081.0,49.5602,49.5873,49.5058,49.5239,37081.0
2022-07-19 15:00:00,54.68,54.72,54.64,54.68,36064.0,49.533,49.5692,49.4968,49.533,36064.0
2022-07-19 15:05:00,54.67,54.78,54.64,54.77,78682.0,49.5239,49.6236,49.4968,49.6145,78682.0
2022-07-19 15:10:00,54.76,54.81,54.75,54.78,30727.0,49.6055,49.6508,49.5964,49.6236,30727.0
2022-07-19 15:15:00,54.78,54.81,54.77,54.78,95412.0,49.6236,49.6508,49.6145,49.6236,95412.0
2022-07-19 15:20:00,54.78,54.86,54.76,54.85,49790.0,49.6236,49.696,49.6055,49.687,49790.0
2022-07-19 15:25:00,54.85,54.88,54.82,54.82,64893.0,49.687,49.7142,49.6598,49.6598,64893.0
2022-07-19 15:30:00,54.82,54.82,54.75,54.77,105396.0,49.6598,49.6598,49.5964,49.6145,105396.0
2022-07-19 15:35:00,54.76,54.8,54.75,54.78,84545.0,49.6055,49.6417,49.5964,49.6236,84545.0
2022-07-19 15:40:00,54.78,54.82,54.75,54.8,181077.0,49.6236,49.6598,49.5964,49.6417,181077.0
2022-07-19 15:45:00,54.8,54.81,54.77,54.8,224079.0,49.6417,49.6508,49.6145,49.6417,224079.0
2022-07-19 15:50:00,54.8,54.81,54.63,54.71,273858.0,49.6417,49.6508,49.4877,49.5602,273858.0
2022-07-19 15:55:00,54.7,54.74,54.63,54.64,557300.0,49.5511,49.5873,49.4877,49.4968,557300.0
2022-07-20 09:30:00,54.58,54.6,54.27,54.56,128918.0,49.4424,49.4605,49.1616,49.4243,128918.0
2022-07-20 09:35:00,54.59,54.86,54.5,54.61,45564.0,49.4515,49.696,49.3699,49.4696,45564.0
2022-07-20 09:40:00,54.62,54.77,54.35,54.44,50977.0,49.4786,49.6145,49.2341,49.3156,50977.0
2022-07-20 09:45:00,54.44,54.44,54.09,54.13,91931.0,49.3156,49.3156,48.9985,49.0348,91931.0
2022-07-20 09:50:00,54.16,54.22,53.97,54.01,141954.0,49.0619,49.1163,48.8898,48.9261,141954.0
2022-07-20 09:55:00,54.02,54.11,53.97,54.02,79490.0,48.9351,49.0166,48.8898,48.9351,79490.0
2022-07-20 10:00:00,54.01,54.01,53.66,53.76,111223.0,48.9261,48.9261,48.609,48.6996,111223.0
2022-07-20 10:05:00,53.76,53.81,53.65,53.81,64959.0,48.6996,48.7449,48.5999,48.7449,64959.0
2022-07-20 10:10:00,53.8,53.83,53.52,53.58,70889.0,48.7358,48.763,48.4822,48.5365,70889.0
2022-07-20 10:15:00,53.58,53.65,53.48,53.62,74652.0,48.5365,48.5999,48.4459,48.5728,74652.0
2022-07-20 10:20:00,53.62,53.67,53.49,53.57,93223.0,48.5728,48.6181,48.455,48.5275,93223.0
2022-07-20 10:25:00,53.57,53.63,53.43,53.45,86689.0,48.5275,48.5818,48.4007,48.4188,86689.0
2022-07-20 10:30:00,53.44,53.46,53.28,53.33,165016.0,48.4097,48.4278,48.2648,48.3101,165016.0
2022-07-20 10:35:00,53.33,53.44,53.3,53.41,106455.0,48.3101,48.4097,48.2829,48.3825,106455.0
2022-07-20 10:40:00,53.4,53.46,53.26,53.43,141594.0,48.3735,48.4278,48.2467,48.4007,141594.0
2022-07-20 10:45:00,53.44,53.74,53.41,53.71,212593.0,48.4097,48.6815,48.3825,48.6543,212593.0
2022-07-20 10:50:00,53.71,53.9,53.68,53.75,113063.0,48.6543,48.8264,48.6271,48.6905,113063.0
2022-07-20 10:55:00,53.75,53.8,53.66,53.79,86036.0,48.6905,48.7358,48.609,48.7268,86036.0
2022-07-20 11:00:00,53.78,53.88,53.65,53.69,93741.0,48.7177,48.8083,48.5999,48.6362,93741.0
2022-07-20 11:05:00,53.69,53.69,53.5,53.58,92035.0,48.6362,48.6362,48.4641,48.5365,92035.0
2022-07-20 11:10:00,53.57,53.69,53.52,53.66,70574.0,48.5275,48.6362,48.4822,48.609,70574.0
2022-07-20 11:15:00,53.64,53.65,53.41,53.42,68241.0,48.5909,48.5999,48.3825,48.3916,68241.0
2022-07-20 11:20:00,53.42,53.46,53.27,53.29,114157.0,48.3916,48.4278,48.2557,48.2738,114157.0
2022-07-20 11:25:00,53.28,53.39,53.23,53.33,108087.0,48.2648,48.3644,48.2195,48.3101,108087.0
2022-07-20 11:30:00,53.33,53.49,53.27,53.44,108727.0,48.3101,48.455,48.2557,48.4097,108727.0
2022-07-20 11:35:00,53.44,53.47,53.39,53.45,69165.0,48.4097,48.4369,48.3644,48.4188,69165.0
2022-07-20 11:40:00,53.45,53.55,53.43,53.54,107349.0,48.4188,48.5094,48.4007,48.5003,107349.0
2022-07-20 11:45:00,53.55,53.78,53.45,53.69,63963.0,48.5094,48.7177,48.4188,48.6362,63963.0
2022-07-20 11:50:00,53.69,53.74,53.64,53.73,58970.0,48.6362,48.6815,48.5909,48.6724,58970.0
2022-07-20 11:55:00,53.72,53.85,53.69,53.84,37898.0,48.6634,48.7811,48.6362,48.7721,37898.0
2022-07-20 12:00:00,53.84,53.86,53.68,53.7,61522.0,48.7721,48.7902,48.6271,48.6452,61522.0
2022-07-20 12:05:00,53.7,53.75,53.68,53.71,132987.0,48.6452,48.6905,48.6271,48.6543,132987.0
2022-07-20 12:10:00,53.72,53.75,53.63,53.64,109006.0,48.6634,48.6905,48.5818,48.5909,109006.0
2022-07-20 12:15:00,53.65,53.72,53.59,53.63,43788.0,48.5999,48.6634,48.5456,48.5818,43788.0
2022-07-20 12:20:00,53.62,53.7,53.62,53.65,32213.0,48.5728,48.6452,48.5728,48.5999,32213.0
2022-07-20 12:25:00,53.64,53.72,53.64,53.65,35981.0,48.5909,48.6634,48.5909,48.5999,35981.0
2022-07-20 12:30:00,53.64,53.71,53.59,53.7,47190.0,48.5909,48.6543,48.5456,48.6452,47190.0
2022-07-20 12:35:00,53.7,53.7,53.62,53.64,26468.0,48.6452,48.6452,48.5728,48.5909,26468.0
2022-07-20 12:40:00,53.64,53.71,53.48,53.52,64566.0,48.5909,48.6543,48.4459,48.4822,64566.0
2022-07-20 12:45:00,53.52,53.54,53.27,53.29,77542.0,48.4822,48.5003,48.2557,48.2738,77542.0
2022-07-20 12:50:00,53.3,53.44,53.28,53.36,70124.0,48.2829,48.4097,48.2648,48.3372,70124.0
2022-07-20 12:55:00,53.36,53.48,53.35,53.39,46574.0,48.3372,48.4459,48.3282,48.3644,46574.0
2022-07-20 13:00:00,53.38,53.42,53.27,53.31,67581.0,48.3554,48.3916,48.2557,48.2919,67581.0
2022-07-20 13:05:00,53.31,53.35,53.28,53.35,54181.0,48.2919,48.3282,48.2648,48.3282,54181.0
2022-07-20 13:10:00,53.35,53.35,53.21,53.22,75740.0,48.3282,48.3282,48.2014,48.2104,75740.0
2022-07-20 13:15:00,53.22,53.31,53.19,53.28,71730.0,48.2104,48.2919,48.1832,48.2648,71730.0
2022-07-20 13:20:00,53.27,53.27,53.19,53.21,94866.0,48.2557,48.2557,48.1832,48.2014,94866.0
2022-07-20 13:25:00,53.2,53.22,53.15,53.21,73390.0,48.1923,48.2104,48.147,48.2014,73390.0
2022-07-20 13:30:00,53.21,53.26,53.14,53.2,64322.0,48.2014,48.2467,48.138,48.1923,64322.0
2022-07-20 13:35:00,53.2,53.21,53.13,53.15,60016.0,48.1923,48.2014,48.1289,48.147,60016.0
2022-07-20 13:40:00,53.15,53.21,53.1,53.12,70104.0,48.147,48.2014,48.1017,48.1198,70104.0
2022-07-20 13:45:00,53.13,53.13,53.01,53.02,83013.0,48.1289,48.1289,48.0202,48.0292,83013.0
2022-07-20 13:50:00,53.02,53.07,52.99,53.0,77504.0,48.0292,48.0745,48.0021,48.0111,77504.0
2022-07-20 13:55:00,53.0,53.01,52.78,52.8,134756.0,48.0111,48.0202,47.8118,47.83,134756.0
2022-07-20 14:00:00,52.79,52.9,52.75,52.77,88564.0,47.8209,47.9205,47.7847,47.8028,88564.0
2022-07-20 14:05:00,52.77,52.81,52.72,52.75,66592.0,47.8028,47.839,47.7575,47.7847,66592.0
2022-07-20 14:10:00,52.75,52.75,52.56,52.56,135696.0,47.7847,47.7847,47.6125,47.6125,135696.0
2022-07-20 14:15:00,52.55,52.69,52.49,52.51,140603.0,47.6035,47.7303,47.5491,47.5673,140603.0
2022-07-20 14:20:00,52.51,52.69,52.51,52.61,107078.0,47.5673,47.7303,47.5673,47.6578,107078.0
2022-07-20 14:25:00,52.61,52.7,52.57,52.69,147229.0,47.6578,47.7394,47.6216,47.7303,147229.0
2022-07-20 14:30:00,52.7,52.74,52.58,52.62,117783.0,47.7394,47.7756,47.6307,47.6669,117783.0
2022-07-20 14:35:00,52.63,52.65,52.59,52.6,59372.0,47.676,47.6941,47.6397,47.6488,59372.0
2022-07-20 14:40:00,52.59,52.6,52.47,52.48,73098.0,47.6397,47.6488,47.531,47.5401,73098.0
2022-07-20 14:45:00,52.48,52.55,52.48,52.53,82822.0,47.5401,47.6035,47.5401,47.5854,82822.0
2022-07-20 14:50:00,52.53,52.53,52.43,52.44,67861.0,47.5854,47.5854,47.4948,47.5038,67861.0
2022-07-20 14:55:00,52.44,52.55,52.42,52.53,103939.0,47.5038,47.6035,47.4857,47.5854,103939.0
2022-07-20 15:00:00,52.53,52.64,52.51,52.63,81505.0,47.5854,47.685,47.5673,47.676,81505.0
2022-07-20 15:05:00,52.63,52.65,52.55,52.56,75754.0,47.676,47.6941,47.6035,47.6125,75754.0
2022-07-20 15:10:00,52.57,52.63,52.48,52.48,87822.0,47.6216,47.676,47.5401,47.5401,87822.0
2022-07-20 15:15:00,52.48,52.55,52.48,52.52,78690.0,47.5401,47.6035,47.5401,47.5763,78690.0
2022-07-20 15:20:00,52.51,52.52,52.42,52.42,97994.0,47.5673,47.5763,47.4857,47.4857,97994.0
2022-07-20 15:25:00,52.43,52.53,52.42,52.48,109276.0,47.4948,47.5854,47.4857,47.5401,109276.0
2022-07-20 15:30:00,52.48,52.55,52.42,52.44,148910.0,47.5401,47.6035,47.4857,47.5038,148910.0
2022-07-20 15:35:00,52.44,52.49,52.42,52.48,103935.0,47.5038,47.5491,47.4857,47.5401,103935.0
2022-07-20 15:40:00,52.49,52.55,52.46,52.54,222545.0,47.5491,47.6035,47.522,47.5944,222545.0
2022-07-20 15:45:00,52.54,52.56,52.5,52.53,331016.0,47.5944,47.6125,47.5582,47.5854,331016.0
2022-07-20 15:50:00,52.53,52.55,52.26,52.29,538821.0,47.5854,47.6035,47.3408,47.368,538821.0
2022-07-20 15:55:00,52.29,52.36,52.23,52.3,1334488.0,47.368,47.4314,47.3136,47.377,1334488.0
2022-07-21 09:30:00,52.35,52.44,51.91,52.05,275693.0,47.4223,47.5038,47.0237,47.1506,275693.0
2022-07-21 09:35:00,52.02,52.12,51.53,51.84,327796.0,47.1234,47.214,46.6795,46.9603,327796.0
2022-07-21 09:40:00,51.85,52.29,51.73,51.92,299979.0,46.9694,47.368,46.8607,47.0328,299979.0
2022-07-21 09:45:00,51.92,52.02,51.8,51.88,181768.0,47.0328,47.1234,46.9241,46.9966,181768.0
2022-07-21 09:50:00,51.88,52.22,51.78,52.13,295764.0,46.9966,47.3046,46.906,47.223,295764.0
2022-07-21 09:55:00,52.13,52.66,52.11,52.2,259880.0,47.223,47.7031,47.2049,47.2864,259880.0
2022-07-21 10:00:00,52.2,52.35,52.11,52.11,172831.0,47.2864,47.4223,47.2049,47.2049,172831.0
2022-07-21 10:05:00,52.11,52.32,52.1,52.23,158782.0,47.2049,47.3951,47.1958,47.3136,158782.0
2022-07-21 10:10:00,52.24,52.3,51.93,51.97,133106.0,47.3227,47.377,47.0418,47.0781,133106.0
2022-07-21 10:15:00,51.97,52.14,51.94,52.01,105405.0,47.0781,47.2321,47.0509,47.1143,105405.0
2022-07-21 10:20:00,52.05,52.1,51.87,51.88,60354.0,47.1506,47.1958,46.9875,46.9966,60354.0
2022-07-21 10:25:00,51.88,51.99,51.8,51.85,62221.0,46.9966,47.0962,46.9241,46.9694,62221.0
2022-07-21 10:30:00,51.85,52.14,51.84,52.04,85428.0,46.9694,47.2321,46.9603,47.1415,85428.0
2022-07-21 10:35:00,52.05,52.18,52.04,52.1,69199.0,47.1506,47.2683,47.1415,47.1958,69199.0
2022-07-21 10:40:00,52.13,52.17,52.02,52.06,91795.0,47.223,47.2593,47.1234,47.1596,91795.0
2022-07-21 10:45:00,52.06,52.1,51.96,52.0,81292.0,47.1596,47.1958,47.069,47.1053,81292.0
2022-07-21 10:50:00,52.0,52.12,51.98,52.07,111853.0,47.1053,47.214,47.0871,47.1687,111853.0
2022-07-21 10:55:00,52.08,52.26,52.08,52.16,280058.0,47.1777,47.3408,47.1777,47.2502,280058.0
2022-07-21 11:00:00,52.16,52.35,52.12,52.28,404942.0,47.2502,47.4223,47.214,47.3589,404942.0
2022-07-21 11:05:00,52.29,52.37,52.12,52.13,223299.0,47.368,47.4404,47.214,47.223,223299.0
2022-07-21 11:10:00,52.12,52.29,52.06,52.24,199639.0,47.214,47.368,47.1596,47.3227,199639.0
2022-07-21 11:15:00,52.24,52.28,52.06,52.09,126545.0,47.3227,47.3589,47.1596,47.1868,126545.0
2022-07-21 11:20:00,52.1,52.13,51.99,52.07,106988.0,47.1958,47.223,47.0962,47.1687,106988.0
2022-07-21 11:25:00,52.07,52.09,51.96,52.08,97338.0,47.1687,47.1868,47.069,47.1777,97338.0
2022-07-21 11:30:00,52.08,52.09,51.91,52.03,98426.0,47.1777,47.1868,47.0237,47.1324,98426.0
2022-07-21 11:35:00,52.04,52.06,51.91,51.98,78368.0,47.1415,47.1596,47.0237,47.0871,78368.0
2022-07-21 11:40:00,51.97,52.09,51.92,52.05,63262.0,47.0781,47.1868,47.0328,47.1506,63262.0
2022-07-21 11:45:00,52.06,52.12,52.02,52.11,46525.0,47.1596,47.214,47.1234,47.2049,46525.0
2022-07-21 11:50:00,52.12,52.29,52.1,52.24,76030.0,47.214,47.368,47.1958,47.3227,76030.0
2022-07-21 11:55:00,52.25,52.3,52.18,52.2,95775.0,47.3317,47.377,47.2683,47.2864,95775.0
2022-07-21 12:00:00,52.2,52.3,52.2,52.29,65713.0,47.2864,47.377,47.2864,47.368,65713.0
2022-07-21 12:05:00,52.32,52.35,52.2,52.34,55702.0,47.3951,47.4223,47.2864,47.4133,55702.0
2022-07-21 12:10:00,52.34,52.35,52.2,52.21,75078.0,47.4133,47.4223,47.2864,47.2955,75078.0
2022-07-21 12:15:00,52.21,52.26,52.17,52.25,77195.0,47.2955,47.3408,47.2593,47.3317,77195.0
2022-07-21 12:20:00,52.26,52.35,52.25,52.31,60863.0,47.3408,47.4223,47.3317,47.3861,60863.0
2022-07-21 12:25:00,52.32,52.4,52.28,52.37,47619.0,47.3951,47.4676,47.3589,47.4404,47619.0
2022-07-21 12:30:00,52.36,52.37,52.28,52.3,41652.0,47.4314,47.4404,47.3589,47.377,41652.0
2022-07-21 12:35:00,52.3,52.31,52.21,52.23,72212.0,47.377,47.3861,47.2955,47.3136,72212.0
2022-07-21 12:40:00,52.22,52.31,52.19,52.19,49275.0,47.3046,47.3861,47.2774,47.2774,49275.0
2022-07-21 12:45:00,52.2,52.23,52.14,52.21,35233.0,47.2864,47.3136,47.2321,47.2955,35233.0
2022-07-21 12:50:00,52.22,52.28,52.19,52.23,46569.0,47.3046,47.3589,47.2774,47.3136,46569.0
2022-07-21 12:55:00,52.24,52.3,52.16,52.29,27721.0,47.3227,47.377,47.2502,47.368,27721.0
2022-07-21 13:00:00,52.3,52.33,52.26,52.29,59389.0,47.377,47.4042,47.3408,47.368,59389.0
2022-07-21 13:05:00,52.29,52.32,52.23,52.31,63917.0,47.368,47.3951,47.3136,47.3861,63917.0
2022-07-21 13:10:00,52.32,52.35,52.24,52.25,61972.0,47.3951,47.4223,47.3227,47.3317,61972.0
2022-07-21 13:15:00,52.25,52.33,52.23,52.31,72712.0,47.3317,47.4042,47.3136,47.3861,72712.0
2022-07-21 13:20:00,52.32,52.38,52.3,52.37,55572.0,47.3951,47.4495,47.377,47.4404,55572.0
2022-07-21 13:25:00,52.41,52.42,52.23,52.24,81487.0,47.4767,47.4857,47.3136,47.3227,81487.0
2022-07-21 13:30:00,52.25,52.25,52.16,52.25,95371.0,47.3317,47.3317,47.2502,47.3317,95371.0
2022-07-21 13:35:00,52.23,52.26,52.18,52.24,56828.0,47.3136,47.3408,47.2683,47.3227,56828.0
2022-07-21 13:40:00,52.24,52.26,52.17,52.2,127294.0,47.3227,47.3408,47.2593,47.2864,127294.0
2022-07-21 13:45:00,52.2,52.2,52.12,52.13,56173.0,47.2864,47.2864,47.214,47.223,56173.0
2022-07-21 13:50:00,52.12,52.14,52.06,52.07,82032.0,47.214,47.2321,47.1596,47.1687,82032.0
2022-07-21 13:55:00,52.06,52.16,52.05,52.13,62284.0,47.1596,47.2502,47.1506,47.223,62284.0
2022-07-21 14:00:00,52.13,52.13,52.0,52.1,64562.0,47.223,47.223,47.1053,47.1958,64562.0
2022-07-21 14:05:00,52.11,52.14,52.09,52.11,52508.0,47.2049,47.2321,47.1868,47.2049,52508.0
2022-07-21 14:10:00,52.11,52.16,52.02,52.07,103692.0,47.2049,47.2502,47.1234,47.1687,103692.0
2022-07-21 14:15:00,52.07,52.08,52.01,52.02,33516.0,47.1687,47.1777,47.1143,47.1234,33516.0
2022-07-21 14:20:00,52.01,52.04,51.99,52.03,54933.0,47.1143,47.1415,47.0962,47.1324,54933.0
2022-07-21 14:25:00,52.03,52.12,52.02,52.05,55431.0,47.1324,47.214,47.1234,47.1506,55431.0
2022-07-21 14:30:00,52.05,52.07,51.98,51.98,60555.0,47.1506,47.1687,47.0871,47.0871,60555.0
2022-07-21 14:35:00,51.98,52.01,51.97,52.0,142337.0,47.0871,47.1143,47.0781,47.1053,142337.0
2022-07-21 14:40:00,52.01,52.05,51.97,51.97,46588.0,47.1143,47.1506,47.0781,47.0781,46588.0
2022-07-21 14:45:00,51.98,52.0,51.96,51.96,29916.0,47.0871,47.1053,47.069,47.069,29916.0
2022-07-21 14:50:00,51.97,51.98,51.86,51.93,73963.0,47.0781,47.0871,46.9784,47.0418,73963.0
2022-07-21 14:55:00,51.94,52.03,51.91,51.95,66504.0,47.0509,47.1324,47.0237,47.06,66504.0
2022-07-21 15:00:00,51.95,51.98,51.85,51.88,71088.0,47.06,47.0871,46.9694,46.9966,71088.0
2022-07-21 15:05:00,51.87,51.99,51.81,51.95,82568.0,46.9875,47.0962,46.9331,47.06,82568.0
2022-07-21 15:10:00,51.96,51.98,51.89,51.91,95068.0,47.069,47.0871,47.0056,47.0237,95068.0
2022-07-21 15:15:00,51.9,51.99,51.88,51.98,104353.0,47.0147,47.0962,46.9966,47.0871,104353.0
2022-07-21 15:20:00,51.98,52.0,51.92,51.93,108070.0,47.0871,47.1053,47.0328,47.0418,108070.0
2022-07-21 15:25:00,51.93,52.08,51.93,52.02,149445.0,47.0418,47.1777,47.0418,47.1234,149445.0
2022-07-21 15:30:00,52.01,52.05,51.95,51.97,177276.0,47.1143,47.1506,47.06,47.0781,177276.0
2022-07-21 15:35:00,51.97,52.04,51.94,51.98,226336.0,47.0781,47.1415,47.0509,47.0871,226336.0
2022-07-21 15:40:00,51.96,52.1,51.96,52.1,268896.0,47.069,47.1958,47.069,47.1958,268896.0
2022-07-21 15:45:00,52.09,52.09,51.94,51.95,294151.0,47.1868,47.1868,47.0509,47.06,294151.0
2022-07-21 15:50:00,51.95,52.02,51.94,51.95,508937.0,47.06,47.1234,47.0509,47.06,508937.0
2022-07-21 15:55:00,51.95,52.14,51.91,52.11,827182.0,47.06,47.2321,47.0237,47.2049,827182.0
2022-07-22 09:30:00,52.74,53.16,52.56,52.68,356220.0,47.7756,48.1561,47.6125,47.7213,356220.0
2022-07-22 09:35:00,52.7,52.72,52.13,52.35,191647.0,47.7394,47.7575,47.223,47.4223,191647.0
2022-07-22 09:40:00,52.33,52.62,52.16,52.16,148656.0,47.4042,47.6669,47.2502,47.2502,148656.0
2022-07-22 09:45:00,52.17,52.55,52.05,52.41,245319.0,47.2593,47.6035,47.1506,47.4767,245319.0
2022-07-22 09:50:00,52.42,52.56,52.26,52.35,151340.0,47.4857,47.6125,47.3408,47.4223,151340.0
2022-07-22 09:55:00,52.35,52.62,52.21,52.51,206698.0,47.4223,47.6669,47.2955,47.5673,206698.0
2022-07-22 10:00:00,52.5,52.86,52.48,52.81,196352.0,47.5582,47.8843,47.5401,47.839,196352.0
2022-07-22 10:05:00,52.8,53.0,52.56,52.59,165656.0,47.83,48.0111,47.6125,47.6397,165656.0
2022-07-22 10:10:00,52.59,52.87,52.57,52.61,107426.0,47.6397,47.8934,47.6216,47.6578,107426.0
2022-07-22 10:15:00,52.61,52.75,52.43,52.45,123050.0,47.6578,47.7847,47.4948,47.5129,123050.0
2022-07-22 10:20:00,52.44,52.47,52.28,52.39,99613.0,47.5038,47.531,47.3589,47.4585,99613.0
2022-07-22 10:25:00,52.38,52.47,52.23,52.38,96278.0,47.4495,47.531,47.3136,47.4495,96278.0
2022-07-22 10:30:00,52.38,52.38,52.18,52.22,71237.0,47.4495,47.4495,47.2683,47.3046,71237.0
2022-07-22 10:35:00,52.21,52.29,52.11,52.11,85498.0,47.2955,47.368,47.2049,47.2049,85498.0
2022-07-22 10:40:00,52.11,52.23,52.09,52.23,85705.0,47.2049,47.3136,47.1868,47.3136,85705.0
2022-07-22 10:45:00,52.23,52.37,52.23,52.28,93070.0,47.3136,47.4404,47.3136,47.3589,93070.0
2022-07-22 10:50:00,52.28,52.37,52.19,52.31,91017.0,47.3589,47.4404,47.2774,47.3861,91017.0
2022-07-22 10:55:00,52.31,52.52,52.3,52.5,109734.0,47.3861,47.5763,47.377,47.5582,109734.0
2022-07-22 11:00:00,52.51,52.52,52.43,52.51,86368.0,47.5673,47.5763,47.4948,47.5673,86368.0
2022-07-22 11:05:00,52.52,52.75,52.4,52.41,102157.0,47.5763,47.7847,47.4676,47.4767,102157.0
2022-07-22 11:10:00,52.42,52.43,52.26,52.26,64290.0,47.4857,47.4948,47.3408,47.3408,64290.0
2022-07-22 11:15:00,52.26,52.32,52.24,52.27,59742.0,47.3408,47.3951,47.3227,47.3498,59742.0
2022-07-22 11:20:00,52.26,52.29,52.2,52.21,59533.0,47.3408,47.368,47.2864,47.2955,59533.0
2022-07-22 11:25:00,52.21,52.27,52.1,52.14,81757.0,47.2955,47.3498,47.1958,47.2321,81757.0
2022-07-22 11:30:00,52.15,52.16,52.02,52.06,283285.0,47.2411,47.2502,47.1234,47.1596,283285.0
2022-07-22 11:35:00,52.06,52.06,51.9,52.02,127800.0,47.1596,47.1596,47.0147,47.1234,127800.0
2022-07-22 11:40:00,52.01,52.04,51.92,51.98,48004.0,47.1143,47.1415,47.0328,47.0871,48004.0
2022-07-22 11:45:00,51.98,52.02,51.89,51.91,70003.0,47.0871,47.1234,47.0056,47.0237,70003.0
2022-07-22 11:50:00,51.91,52.03,51.91,51.94,51244.0,47.0237,47.1324,47.0237,47.0509,51244.0
2022-07-22 11:55:00,51.93,51.93,51.89,51.91,37887.0,47.0418,47.0418,47.0056,47.0237,37887.0
2022-07-22 12:00:00,51.91,52.0,51.74,51.76,88066.0,47.0237,47.1053,46.8697,46.8878,88066.0
2022-07-22 12:05:00,51.75,51.76,51.57,51.6,63775.0,46.8788,46.8878,46.7157,46.7429,63775.0
2022-07-22 12:10:00,51.61,51.61,51.46,51.48,105968.0,46.752,46.752,46.6161,46.6342,105968.0
2022-07-22 12:15:00,51.47,51.55,51.35,51.54,140898.0,46.6251,46.6976,46.5164,46.6886,140898.0
2022-07-22 12:20:00,51.55,51.6,51.42,51.6,101304.0,46.6976,46.7429,46.5799,46.7429,101304.0
2022-07-22 12:25:00,51.61,51.62,51.47,51.5,78447.0,46.752,46.761,46.6251,46.6523,78447.0
2022-07-22 12:30:00,51.49,51.73,51.48,51.69,62856.0,46.6433,46.8607,46.6342,46.8244,62856.0
2022-07-22 12:35:00,51.7,51.7,51.53,51.55,50386.0,46.8335,46.8335,46.6795,46.6976,50386.0
2022-07-22 12:40:00,51.55,51.61,51.48,51.53,59028.0,46.6976,46.752,46.6342,46.6795,59028.0
2022-07-22 12:45:00,51.53,51.54,51.46,51.49,41777.0,46.6795,46.6886,46.6161,46.6433,41777.0
2022-07-22 12:50:00,51.5,51.51,51.44,51.44,51006.0,46.6523,46.6614,46.598,46.598,51006.0
2022-07-22 12:55:00,51.44,51.47,51.37,51.42,73627.0,46.598,46.6251,46.5346,46.5799,73627.0
2022-07-22 13:00:00,51.42,51.46,51.32,51.39,66375.0,46.5799,46.6161,46.4893,46.5527,66375.0
2022-07-22 13:05:00,51.38,51.41,51.35,51.36,62377.0,46.5436,46.5708,46.5164,46.5255,62377.0
2022-07-22 13:10:00,51.36,51.38,51.27,51.3,72658.0,46.5255,46.5436,46.444,46.4711,72658.0
2022-07-22 13:15:00,51.28,51.32,51.18,51.21,67375.0,46.453,46.4893,46.3624,46.3896,67375.0
2022-07-22 13:20:00,51.22,51.33,51.21,51.29,43792.0,46.3987,46.4983,46.3896,46.4621,43792.0
2022-07-22 13:25:00,51.3,51.35,51.26,51.33,59260.0,46.4711,46.5164,46.4349,46.4983,59260.0
2022-07-22 13:30:00,51.32,51.33,51.2,51.2,53719.0,46.4893,46.4983,46.3806,46.3806,53719.0
2022-07-22 13:35:00,51.19,51.2,51.09,51.13,96322.0,46.3715,46.3806,46.2809,46.3172,96322.0
2022-07-22 13:40:00,51.13,51.19,51.05,51.12,61518.0,46.3172,46.3715,46.2447,46.3081,61518.0
2022-07-22 13:45:00,51.11,51.17,51.09,51.14,46467.0,46.299,46.3534,46.2809,46.3262,46467.0
2022-07-22 13:50:00,51.12,51.12,51.0,51.02,58017.0,46.3081,46.3081,46.1994,46.2175,58017.0
2022-07-22 13:55:00,51.02,51.17,51.01,51.13,59951.0,46.2175,46.3534,46.2084,46.3172,59951.0
2022-07-22 14:00:00,51.13,51.14,51.04,51.06,46792.0,46.3172,46.3262,46.2356,46.2537,46792.0
2022-07-22 14:05:00,51.05,51.08,51.0,51.02,48597.0,46.2447,46.2719,46.1994,46.2175,48597.0
2022-07-22 14:10:00,51.03,51.03,50.86,50.89,90438.0,46.2266,46.2266,46.0726,46.0997,90438.0
2022-07-22 14:15:00,50.88,50.96,50.86,50.94,139598.0,46.0907,46.1632,46.0726,46.145,139598.0
2022-07-22 14:20:00,50.94,50.98,50.85,50.86,37911.0,46.145,46.1813,46.0635,46.0726,37911.0
2022-07-22 14:25:00,50.86,51.03,50.83,51.01,161957.0,46.0726,46.2266,46.0454,46.2084,161957.0
2022-07-22 14:30:00,51.01,51.05,50.96,51.01,76188.0,46.2084,46.2447,46.1632,46.2084,76188.0
2022-07-22 14:35:00,51.03,51.33,51.02,51.26,89813.0,46.2266,46.4983,46.2175,46.4349,89813.0
2022-07-22 14:40:00,51.26,51.27,51.12,51.16,54342.0,46.4349,46.444,46.3081,46.3443,54342.0
2022-07-22 14:45:00,51.16,51.22,51.09,51.16,46753.0,46.3443,46.3987,46.2809,46.3443,46753.0
2022-07-22 14:50:00,51.16,51.33,51.16,51.24,49953.0,46.3443,46.4983,46.3443,46.4168,49953.0
2022-07-22 14:55:00,51.23,51.26,51.17,51.24,70790.0,46.4077,46.4349,46.3534,46.4168,70790.0
2022-07-22 15:00:00,51.25,51.34,51.22,51.28,123224.0,46.4259,46.5074,46.3987,46.453,123224.0
2022-07-22 15:05:00,51.27,51.31,51.22,51.26,123225.0,46.444,46.4802,46.3987,46.4349,123225.0
2022-07-22 15:10:00,51.26,51.42,51.23,51.41,84543.0,46.4349,46.5799,46.4077,46.5708,84543.0
2022-07-22 15:15:00,51.42,51.42,51.31,51.41,67672.0,46.5799,46.5799,46.4802,46.5708,67672.0
2022-07-22 15:20:00,51.41,51.41,51.36,51.38,77988.0,46.5708,46.5708,46.5255,46.5436,77988.0
2022-07-22 15:25:00,51.38,51.43,51.31,51.43,81797.0,46.5436,46.5889,46.4802,46.5889,81797.0
2022-07-22 15:30:00,51.43,51.52,51.42,51.48,145167.0,46.5889,46.6704,46.5799,46.6342,145167.0
2022-07-22 15:35:00,51.48,51.49,51.43,51.45,148707.0,46.6342,46.6433,46.5889,46.607,148707.0
2022-07-22 15:40:00,51.45,51.47,51.34,51.34,125612.0,46.607,46.6251,46.5074,46.5074,125612.0
2022-07-22 15:45:00,51.33,51.34,51.17,51.18,187194.0,46.4983,46.5074,46.3534,46.3624,187194.0
2022-07-22 15:50:00,51.18,51.24,51.11,51.19,235325.0,46.3624,46.4168,46.299,46.3715,235325.0
2022-07-22 15:55:00,51.2,51.41,51.19,51.41,465626.0,46.3806,46.5708,46.3715,46.5708,465626.0
2022-07-25 09:30:00,49.64,49.88,49.05,49.14,908027.0,44.9674,45.1848,44.4329,44.5145,908027.0
2022-07-25 09:35:00,49.16,49.21,48.43,48.47,608120.0,44.5326,44.5779,43.8713,43.9075,608120.0
2022-07-25 09:40:00,48.45,48.49,47.9,47.96,684819.0,43.8894,43.9257,43.3912,43.4455,684819.0
2022-07-25 09:45:00,47.94,47.97,47.54,47.9,645779.0,43.4274,43.4546,43.0651,43.3912,645779.0
2022-07-25 09:50:00,47.92,47.93,47.27,47.32,704718.0,43.4093,43.4184,42.8205,42.8658,704718.0
2022-07-25 09:55:00,47.32,47.33,46.98,47.02,628143.0,42.8658,42.8748,42.5578,42.594,628143.0
2022-07-25 10:00:00,47.0,47.13,46.84,46.96,795988.0,42.5759,42.6937,42.431,42.5397,795988.0
2022-07-25 10:05:00,46.95,47.02,46.59,46.69,540916.0,42.5306,42.594,42.2045,42.2951,540916.0
2022-07-25 10:10:00,46.7,46.7,46.09,46.12,741534.0,42.3041,42.3041,41.7516,41.7787,741534.0
2022-07-25 10:15:00,46.12,46.37,46.0,46.32,548468.0,41.7787,42.0052,41.67,41.9599,548468.0
2022-07-25 10:20:00,46.32,46.37,46.04,46.21,527868.0,41.9599,42.0052,41.7063,41.8603,527868.0
2022-07-25 10:25:00,46.21,46.4,46.12,46.34,520093.0,41.8603,42.0324,41.7787,41.978,520093.0
2022-07-25 10:30:00,46.33,46.48,46.22,46.3,398221.0,41.969,42.1049,41.8693,41.9418,398221.0
2022-07-25 10:35:00,46.29,46.38,45.91,46.03,571957.0,41.9327,42.0143,41.5885,41.6972,571957.0
2022-07-25 10:40:00,46.01,46.33,46.0,46.21,691404.0,41.6791,41.969,41.67,41.8603,691404.0
2022-07-25 10:45:00,46.21,46.38,46.2,46.34,537128.0,41.8603,42.0143,41.8512,41.978,537128.0
2022-07-25 10:50:00,46.34,46.42,46.02,46.12,383160.0,41.978,42.0505,41.6882,41.7787,383160.0
2022-07-25 10:55:00,46.11,46.17,45.91,45.96,237893.0,41.7697,41.824,41.5885,41.6338,237893.0
2022-07-25 11:00:00,45.94,46.28,45.94,46.13,209240.0,41.6157,41.9237,41.6157,41.7878,209240.0
2022-07-25 11:05:00,46.14,46.36,46.02,46.34,296258.0,41.7969,41.9961,41.6882,41.978,296258.0
2022-07-25 11:10:00,46.34,46.37,46.22,46.28,173443.0,41.978,42.0052,41.8693,41.9237,173443.0
2022-07-25 11:15:00,46.28,46.29,46.06,46.12,178683.0,41.9237,41.9327,41.7244,41.7787,178683.0
2022-07-25 11:20:00,46.12,46.17,46.01,46.05,263741.0,41.7787,41.824,41.6791,41.7153,263741.0
2022-07-25 11:25:00,46.05,46.2,46.03,46.09,312496.0,41.7153,41.8512,41.6972,41.7516,312496.0
2022-07-25 11:30:00,46.09,46.14,45.91,45.96,425758.0,41.7516,41.7969,41.5885,41.6338,425758.0
2022-07-25 11:35:00,45.95,45.99,45.69,45.78,377990.0,41.6247,41.661,41.3892,41.4707,377990.0
2022-07-25 11:40:00,45.78,45.96,45.77,45.92,211661.0,41.4707,41.6338,41.4617,41.5976,211661.0
2022-07-25 11:45:00,45.91,45.92,45.73,45.81,122471.0,41.5885,41.5976,41.4255,41.4979,122471.0
2022-07-25 11:50:00,45.83,45.83,45.62,45.63,210377.0,41.516,41.516,41.3258,41.3349,210377.0
2022-07-25 11:55:00,45.62,45.63,45.46,45.52,252011.0,41.3258,41.3349,41.1809,41.2352,252011.0
2022-07-25 12:00:00,45.51,45.52,45.42,45.46,243152.0,41.2262,41.2352,41.1446,41.1809,243152.0
2022-07-25 12:05:00,45.46,45.46,45.28,45.29,259107.0,41.1809,41.1809,41.0178,41.0269,259107.0
2022-07-25 12:10:00,45.29,45.39,45.27,45.36,192955.0,41.0269,41.1175,41.0088,41.0903,192955.0
2022-07-25 12:15:00,45.37,45.46,45.26,45.33,261578.0,41.0993,41.1809,40.9997,41.0631,261578.0
2022-07-25 12:20:00,45.33,45.36,45.15,45.16,318070.0,41.0631,41.0903,40.9,40.9091,318070.0
2022-07-25 12:25:00,45.15,45.31,45.1,45.3,168313.0,40.9,41.045,40.8548,41.0359,168313.0
2022-07-25 12:30:00,45.3,45.34,45.2,45.23,173403.0,41.0359,41.0722,40.9453,40.9725,173403.0
2022-07-25 12:35:00,45.22,45.32,45.15,45.17,156835.0,40.9635,41.054,40.9,40.9182,156835.0
2022-07-25 12:40:00,45.17,45.21,45.12,45.18,93499.0,40.9182,40.9544,40.8729,40.9272,93499.0
2022-07-25 12:45:00,45.19,45.25,45.11,45.13,145867.0,40.9363,40.9906,40.8638,40.8819,145867.0
2022-07-25 12:50:00,45.12,45.14,45.0,45.0,273848.0,40.8729,40.891,40.7642,40.7642,273848.0
2022-07-25 12:55:00,45.01,45.16,44.91,45.09,681193.0,40.7732,40.9091,40.6826,40.8457,681193.0
2022-07-25 13:00:00,45.1,45.23,45.07,45.17,292573.0,40.8548,40.9725,40.8276,40.9182,292573.0
2022-07-25 13:05:00,45.16,45.24,45.13,45.18,527825.0,40.9091,40.9816,40.8819,40.9272,527825.0
2022-07-25 13:10:00,45.18,45.19,45.02,45.06,319256.0,40.9272,40.9363,40.7823,40.8185,319256.0
2022-07-25 13:15:00,45.06,45.2,45.04,45.2,264403.0,40.8185,40.9453,40.8004,40.9453,264403.0
2022-07-25 13:20:00,45.2,45.29,45.12,45.25,279326.0,40.9453,41.0269,40.8729,40.9906,279326.0
2022-07-25 13:25:00,45.25,45.25,45.06,45.15,232269.0,40.9906,40.9906,40.8185,40.9,232269.0
2022-07-25 13:30:00,45.15,45.17,45.1,45.15,209057.0,40.9,40.9182,40.8548,40.9,209057.0
2022-07-25 13:35:00,45.15,45.17,45.08,45.12,203065.0,40.9,40.9182,40.8366,40.8729,203065.0
2022-07-25 13:40:00,45.13,45.13,44.97,45.05,246434.0,40.8819,40.8819,40.737,40.8095,246434.0
2022-07-25 13:45:00,45.05,45.13,45.02,45.08,133287.0,40.8095,40.8819,40.7823,40.8366,133287.0
2022-07-25 13:50:00,45.08,45.12,44.93,44.96,161694.0,40.8366,40.8729,40.7008,40.7279,161694.0
2022-07-25 13:55:00,44.96,45.11,44.95,45.03,146749.0,40.7279,40.8638,40.7189,40.7913,146749.0
2022-07-25 14:00:00,45.02,45.03,44.92,44.93,134528.0,40.7823,40.7913,40.6917,40.7008,134528.0
2022-07-25 14:05:00,44.93,44.97,44.79,44.9,247978.0,40.7008,40.737,40.5739,40.6736,247978.0
2022-07-25 14:10:00,44.9,44.96,44.74,44.74,212176.0,40.6736,40.7279,40.5286,40.5286,212176.0
2022-07-25 14:15:00,44.75,44.81,44.62,44.7,251442.0,40.5377,40.5921,40.4199,40.4924,251442.0
2022-07-25 14:20:00,44.7,44.72,44.58,44.66,243732.0,40.4924,40.5105,40.3837,40.4562,243732.0
2022-07-25 14:25:00,44.65,44.66,44.43,44.44,287982.0,40.4471,40.4562,40.2478,40.2569,287982.0
2022-07-25 14:30:00,44.44,44.5,44.36,44.43,285448.0,40.2569,40.3112,40.1844,40.2478,285448.0
2022-07-25 14:35:00,44.43,44.51,44.21,44.35,433849.0,40.2478,40.3203,40.0485,40.1754,433849.0
2022-07-25 14:40:00,44.34,44.38,44.2,44.31,229919.0,40.1663,40.2025,40.0395,40.1391,229919.0
2022-07-25 14:45:00,44.31,44.36,44.27,44.33,152426.0,40.1391,40.1844,40.1029,40.1572,152426.0
2022-07-25 14:50:00,44.32,44.38,44.26,44.27,182282.0,40.1482,40.2025,40.0938,40.1029,182282.0
2022-07-25 14:55:00,44.27,44.42,44.25,44.3,251130.0,40.1029,40.2388,40.0848,40.1301,251130.0
2022-07-25 15:00:00,44.3,44.37,44.13,44.31,305378.0,40.1301,40.1935,39.9761,40.1391,305378.0
2022-07-25 15:05:00,44.3,44.34,44.0,44.04,521288.0,40.1301,40.1663,39.8583,39.8945,521288.0
2022-07-25 15:10:00,44.04,44.21,44.04,44.18,279881.0,39.8945,40.0485,39.8945,40.0214,279881.0
2022-07-25 15:15:00,44.18,44.26,44.07,44.24,283375.0,40.0214,40.0938,39.9217,40.0757,283375.0
2022-07-25 15:20:00,44.24,44.52,44.24,44.45,458107.0,40.0757,40.3293,40.0757,40.2659,458107.0
2022-07-25 15:25:00,44.45,44.51,44.26,44.27,409430.0,40.2659,40.3203,40.0938,40.1029,409430.0
2022-07-25 15:30:00,44.27,44.32,44.22,44.3,360863.0,40.1029,40.1482,40.0576,40.1301,360863.0
2022-07-25 15:35:00,44.3,44.37,44.13,44.3,386730.0,40.1301,40.1935,39.9761,40.1301,386730.0
2022-07-25 15:40:00,44.31,44.32,44.03,44.09,552937.0,40.1391,40.1482,39.8855,39.9398,552937.0
2022-07-25 15:45:00,44.09,44.44,44.09,44.38,632438.0,39.9398,40.2569,39.9398,40.2025,632438.0
2022-07-25 15:50:00,44.38,44.66,44.37,44.6,1007699.0,40.2025,40.4562,40.1935,40.4018,1007699.0
2022-07-25 15:55:00,44.6,44.73,44.51,44.59,1917018.0,40.4018,40.5196,40.3203,40.3928,1917018.0
2022-07-26 09:30:00,44.94,46.0,44.94,45.88,1211282.0,40.7098,41.67,40.7098,41.5613,1211282.0
2022-07-26 09:35:00,45.87,46.26,45.66,46.05,536740.0,41.5523,41.9056,41.362,41.7153,536740.0
2022-07-26 09:40:00,46.06,46.28,45.88,46.08,324275.0,41.7244,41.9237,41.5613,41.7425,324275.0
2022-07-26 09:45:00,46.11,46.24,45.93,45.96,407628.0,41.7697,41.8874,41.6066,41.6338,407628.0
2022-07-26 09:50:00,45.95,46.3,45.94,46.24,309182.0,41.6247,41.9418,41.6157,41.8874,309182.0
2022-07-26 09:55:00,46.24,46.35,46.07,46.2,239627.0,41.8874,41.9871,41.7334,41.8512,239627.0
2022-07-26 10:00:00,46.18,46.43,46.07,46.13,230877.0,41.8331,42.0596,41.7334,41.7878,230877.0
2022-07-26 10:05:00,46.12,46.23,46.02,46.2,286699.0,41.7787,41.8784,41.6882,41.8512,286699.0
2022-07-26 10:10:00,46.2,46.2,46.0,46.01,249891.0,41.8512,41.8512,41.67,41.6791,249891.0
2022-07-26 10:15:00,46.01,46.14,45.99,46.05,234556.0,41.6791,41.7969,41.661,41.7153,234556.0
2022-07-26 10:20:00,46.06,46.21,46.02,46.06,138368.0,41.7244,41.8603,41.6882,41.7244,138368.0
2022-07-26 10:25:00,46.07,46.12,46.0,46.02,156479.0,41.7334,41.7787,41.67,41.6882,156479.0
2022-07-26 10:30:00,46.02,46.07,45.92,45.97,116844.0,41.6882,41.7334,41.5976,41.6429,116844.0
2022-07-26 10:35:00,45.97,46.03,45.91,46.01,308213.0,41.6429,41.6972,41.5885,41.6791,308213.0
2022-07-26 10:40:00,46.02,46.04,45.92,45.99,244033.0,41.6882,41.7063,41.5976,41.661,244033.0
2022-07-26 10:45:00,45.98,46.06,45.9,45.93,155258.0,41.6519,41.7244,41.5794,41.6066,155258.0
2022-07-26 10:50:00,45.93,46.08,45.9,45.98,325495.0,41.6066,41.7425,41.5794,41.6519,325495.0
2022-07-26 10:55:00,45.98,46.12,45.97,46.11,134547.0,41.6519,41.7787,41.6429,41.7697,134547.0
2022-07-26 11:00:00,46.11,46.39,46.1,46.33,190261.0,41.7697,42.0233,41.7606,41.969,190261.0
2022-07-26 11:05:00,46.33,46.45,46.31,46.42,141379.0,41.969,42.0777,41.9509,42.0505,141379.0
2022-07-26 11:10:00,46.41,46.52,46.37,46.47,183436.0,42.0414,42.1411,42.0052,42.0958,183436.0
2022-07-26 11:15:00,46.47,46.58,46.4,46.55,156126.0,42.0958,42.1954,42.0324,42.1683,156126.0
2022-07-26 11:20:00,46.55,46.68,46.51,46.54,128015.0,42.1683,42.286,42.132,42.1592,128015.0
2022-07-26 11:25:00,46.54,46.54,46.36,46.41,116448.0,42.1592,42.1592,41.9961,42.0414,116448.0
2022-07-26 11:30:00,46.41,46.43,46.12,46.24,200831.0,42.0414,42.0596,41.7787,41.8874,200831.0
2022-07-26 11:35:00,46.24,46.35,46.16,46.19,108717.0,41.8874,41.9871,41.815,41.8422,108717.0
2022-07-26 11:40:00,46.19,46.31,46.17,46.24,132236.0,41.8422,41.9509,41.824,41.8874,132236.0
2022-07-26 11:45:00,46.23,46.24,45.96,45.96,108211.0,41.8784,41.8874,41.6338,41.6338,108211.0
2022-07-26 11:50:00,45.96,46.0,45.84,45.91,113451.0,41.6338,41.67,41.5251,41.5885,113451.0
2022-07-26 11:55:00,45.91,46.06,45.91,46.06,103593.0,41.5885,41.7244,41.5885,41.7244,103593.0
2022-07-26 12:00:00,46.06,46.18,46.05,46.17,69372.0,41.7244,41.8331,41.7153,41.824,69372.0
2022-07-26 12:05:00,46.18,46.28,46.15,46.25,73026.0,41.8331,41.9237,41.8059,41.8965,73026.0
2022-07-26 12:10:00,46.24,46.27,46.04,46.05,168595.0,41.8874,41.9146,41.7063,41.7153,168595.0
2022-07-26 12:15:00,46.05,46.12,46.04,46.09,80997.0,41.7153,41.7787,41.7063,41.7516,80997.0
2022-07-26 12:20:00,46.09,46.12,46.01,46.09,89435.0,41.7516,41.7787,41.6791,41.7516,89435.0
2022-07-26 12:25:00,46.1,46.17,46.03,46.16,75310.0,41.7606,41.824,41.6972,41.815,75310.0
2022-07-26 12:30:00,46.16,46.25,46.16,46.23,73124.0,41.815,41.8965,41.815,41.8784,73124.0
2022-07-26 12:35:00,46.24,46.35,46.23,46.32,83822.0,41.8874,41.9871,41.8784,41.9599,83822.0
2022-07-26 12:40:00,46.32,46.33,46.18,46.26,113571.0,41.9599,41.969,41.8331,41.9056,113571.0
2022-07-26 12:45:00,46.26,46.39,46.25,46.38,74567.0,41.9056,42.0233,41.8965,42.0143,74567.0
2022-07-26 12:50:00,46.39,46.43,46.31,46.32,86614.0,42.0233,42.0596,41.9509,41.9599,86614.0
2022-07-26 12:55:00,46.31,46.34,46.26,46.33,46533.0,41.9509,41.978,41.9056,41.969,46533.0
2022-07-26 13:00:00,46.33,46.43,46.32,46.41,61720.0,41.969,42.0596,41.9599,42.0414,61720.0
2022-07-26 13:05:00,46.4,46.41,46.23,46.3,90153.0,42.0324,42.0414,41.8784,41.9418,90153.0
2022-07-26 13:10:00,46.3,46.38,46.27,46.37,52808.0,41.9418,42.0143,41.9146,42.0052,52808.0
2022-07-26 13:15:00,46.37,46.42,46.36,46.4,52316.0,42.0052,42.0505,41.9961,42.0324,52316.0
2022-07-26 13:20:00,46.4,46.41,46.31,46.32,73268.0,42.0324,42.0414,41.9509,41.9599,73268.0
2022-07-26 13:25:00,46.31,46.37,46.3,46.36,85328.0,41.9509,42.0052,41.9418,41.9961,85328.0
2022-07-26 13:30:00,46.36,46.37,46.28,46.31,59218.0,41.9961,42.0052,41.9237,41.9509,59218.0
2022-07-26 13:35:00,46.31,46.46,46.3,46.45,69248.0,41.9509,42.0867,41.9418,42.0777,69248.0
2022-07-26 13:40:00,46.45,46.46,46.35,46.36,108893.0,42.0777,42.0867,41.9871,41.9961,108893.0
2022-07-26 13:45:00,46.36,46.36,46.29,46.29,73358.0,41.9961,41.9961,41.9327,41.9327,73358.0
2022-07-26 13:50:00,46.3,46.36,46.28,46.34,81509.0,41.9418,41.9961,41.9237,41.978,81509.0
2022-07-26 13:55:00,46.33,46.45,46.33,46.44,68492.0,41.969,42.0777,41.969,42.0686,68492.0
2022-07-26 14:00:00,46.44,46.55,46.43,46.53,147695.0,42.0686,42.1683,42.0596,42.1501,147695.0
2022-07-26 14:05:00,46.53,46.59,46.49,46.53,102447.0,42.1501,42.2045,42.1139,42.1501,102447.0
2022-07-26 14:10:00,46.53,46.64,46.52,46.62,140028.0,42.1501,42.2498,42.1411,42.2317,140028.0
2022-07-26 14:15:00,46.62,46.62,46.49,46.51,167924.0,42.2317,42.2317,42.1139,42.132,167924.0
2022-07-26 14:20:00,46.51,46.51,46.4,46.48,116252.0,42.132,42.132,42.0324,42.1049,116252.0
2022-07-26 14:25:00,46.48,46.57,46.43,46.51,133607.0,42.1049,42.1864,42.0596,42.132,133607.0
2022-07-26 14:30:00,46.51,46.55,46.38,46.41,132520.0,42.132,42.1683,42.0143,42.0414,132520.0
2022-07-26 14:35:00,46.41,46.42,46.3,46.34,71440.0,42.0414,42.0505,41.9418,41.978,71440.0
2022-07-26 14:40:00,46.35,46.37,46.29,46.36,110397.0,41.9871,42.0052,41.9327,41.9961,110397.0
2022-07-26 14:45:00,46.36,46.36,46.24,46.24,80662.0,41.9961,41.9961,41.8874,41.8874,80662.0
2022-07-26 14:50:00,46.23,46.29,46.2,46.29,95686.0,41.8784,41.9327,41.8512,41.9327,95686.0
2022-07-26 14:55:00,46.29,46.35,46.26,46.34,75168.0,41.9327,41.9871,41.9056,41.978,75168.0
2022-07-26 15:00:00,46.34,46.34,46.25,46.3,132948.0,41.978,41.978,41.8965,41.9418,132948.0
2022-07-26 15:05:00,46.3,46.35,46.28,46.34,96183.0,41.9418,41.9871,41.9237,41.978,96183.0
2022-07-26 15:10:00,46.34,46.4,46.3,46.39,117586.0,41.978,42.0324,41.9418,42.0233,117586.0
2022-07-26 15:15:00,46.4,46.47,46.38,46.39,136580.0,42.0324,42.0958,42.0143,42.0233,136580.0
2022-07-26 15:20:00,46.39,46.44,46.36,46.41,103502.0,42.0233,42.0686,41.9961,42.0414,103502.0
2022-07-26 15:25:00,46.41,46.44,46.33,46.43,132865.0,42.0414,42.0686,41.969,42.0596,132865.0
2022-07-26 15:30:00,46.43,46.43,46.22,46.23,179891.0,42.0596,42.0596,41.8693,41.8784,179891.0
2022-07-26 15:35:00,46.23,46.26,46.17,46.17,192178.0,41.8784,41.9056,41.824,41.824,192178.0
2022-07-26 15:40:00,46.18,46.21,46.17,46.19,238248.0,41.8331,41.8603,41.824,41.8422,238248.0
2022-07-26 15:45:00,46.19,46.21,46.03,46.05,375104.0,41.8422,41.8603,41.6972,41.7153,375104.0
2022-07-26 15:50:00,46.05,46.14,46.04,46.13,349463.0,41.7153,41.7969,41.7063,41.7878,349463.0
2022-07-26 15:55:00,46.14,46.17,46.11,46.14,565603.0,41.7969,41.824,41.7697,41.7969,565603.0
2022-07-27 09:30:00,46.56,46.56,46.07,46.11,470897.0,42.1773,42.1773,41.7334,41.7697,470897.0
2022-07-27 09:35:00,46.11,46.78,46.1,46.75,216618.0,41.7697,42.3766,41.7606,42.3494,216618.0
2022-07-27 09:40:00,46.75,46.94,46.58,46.66,222408.0,42.3494,42.5216,42.1954,42.2679,222408.0
2022-07-27 09:45:00,46.65,46.8,46.43,46.59,199734.0,42.2589,42.3947,42.0596,42.2045,199734.0
2022-07-27 09:50:00,46.57,46.67,46.33,46.34,153625.0,42.1864,42.277,41.969,41.978,153625.0
2022-07-27 09:55:00,46.34,46.48,46.15,46.37,187815.0,41.978,42.1049,41.8059,42.0052,187815.0
2022-07-27 10:00:00,46.39,46.42,46.23,46.39,143934.0,42.0233,42.0505,41.8784,42.0233,143934.0
2022-07-27 10:05:00,46.39,46.4,46.16,46.31,153781.0,42.0233,42.0324,41.815,41.9509,153781.0
2022-07-27 10:10:00,46.31,46.35,46.16,46.17,93123.0,41.9509,41.9871,41.815,41.824,93123.0
2022-07-27 10:15:00,46.18,46.4,46.18,46.31,126518.0,41.8331,42.0324,41.8331,41.9509,126518.0
2022-07-27 10:20:00,46.29,46.33,46.11,46.17,105324.0,41.9327,41.969,41.7697,41.824,105324.0
2022-07-27 10:25:00,46.2,46.26,46.07,46.13,73815.0,41.8512,41.9056,41.7334,41.7878,73815.0
2022-07-27 10:30:00,46.14,46.22,46.02,46.09,78777.0,41.7969,41.8693,41.6882,41.7516,78777.0
2022-07-27 10:35:00,46.08,46.21,46.06,46.07,79181.0,41.7425,41.8603,41.7244,41.7334,79181.0
2022-07-27 10:40:00,46.07,46.16,45.94,45.98,115189.0,41.7334,41.815,41.6157,41.6519,115189.0
2022-07-27 10:45:00,45.97,46.08,45.92,46.05,82896.0,41.6429,41.7425,41.5976,41.7153,82896.0
2022-07-27 10:50:00,46.05,46.08,45.94,45.96,68215.0,41.7153,41.7425,41.6157,41.6338,68215.0
2022-07-27 10:55:00,45.96,46.18,45.96,46.08,132604.0,41.6338,41.8331,41.6338,41.7425,132604.0
2022-07-27 11:00:00,46.08,46.18,46.07,46.09,100893.0,41.7425,41.8331,41.7334,41.7516,100893.0
2022-07-27 11:05:00,46.11,46.11,46.01,46.07,75166.0,41.7697,41.7697,41.6791,41.7334,75166.0
2022-07-27 11:10:00,46.08,46.08,45.98,46.0,67234.0,41.7425,41.7425,41.6519,41.67,67234.0
2022-07-27 11:15:00,46.0,46.08,45.95,46.05,132982.0,41.67,41.7425,41.6247,41.7153,132982.0
2022-07-27 11:20:00,46.05,46.07,45.97,46.02,327717.0,41.7153,41.7334,41.6429,41.6882,327717.0
2022-07-27 11:25:00,46.01,46.05,45.98,46.01,112588.0,41.6791,41.7153,41.6519,41.6791,112588.0
2022-07-27 11:30:00,46.01,46.06,45.98,46.05,193934.0,41.6791,41.7244,41.6519,41.7153,193934.0
2022-07-27 11:35:00,46.05,46.16,46.03,46.06,135713.0,41.7153,41.815,41.6972,41.7244,135713.0
2022-07-27 11:40:00,46.06,46.08,45.96,46.0,85662.0,41.7244,41.7425,41.6338,41.67,85662.0
2022-07-27 11:45:00,46.0,46.08,45.92,46.05,99072.0,41.67,41.7425,41.5976,41.7153,99072.0
2022-07-27 11:50:00,46.05,46.05,45.94,46.0,113216.0,41.7153,41.7153,41.6157,41.67,113216.0
2022-07-27 11:55:00,46.0,46.01,45.93,45.94,79421.0,41.67,41.6791,41.6066,41.6157,79421.0
2022-07-27 12:00:00,45.95,46.0,45.88,45.89,66011.0,41.6247,41.67,41.5613,41.5704,66011.0
2022-07-27 12:05:00,45.9,45.91,45.79,45.81,80338.0,41.5794,41.5885,41.4798,41.4979,80338.0
2022-07-27 12:10:00,45.82,45.85,45.75,45.78,62703.0,41.507,41.5342,41.4436,41.4707,62703.0
2022-07-27 12:15:00,45.78,45.85,45.76,45.82,67237.0,41.4707,41.5342,41.4526,41.507,67237.0
2022-07-27 12:20:00,45.83,45.87,45.79,45.85,74842.0,41.516,41.5523,41.4798,41.5342,74842.0
2022-07-27 12:25:00,45.85,45.92,45.84,45.88,48418.0,41.5342,41.5976,41.5251,41.5613,48418.0
2022-07-27 12:30:00,45.87,45.88,45.75,45.76,54228.0,41.5523,41.5613,41.4436,41.4526,54228.0
2022-07-27 12:35:00,45.76,45.82,45.75,45.81,54069.0,41.4526,41.507,41.4436,41.4979,54069.0
2022-07-27 12:40:00,45.8,45.84,45.77,45.82,46761.0,41.4889,41.5251,41.4617,41.507,46761.0
2022-07-27 12:45:00,45.81,45.88,45.78,45.86,66722.0,41.4979,41.5613,41.4707,41.5432,66722.0
2022-07-27 12:50:00,45.86,45.89,45.82,45.84,68211.0,41.5432,41.5704,41.507,41.5251,68211.0
2022-07-27 12:55:00,45.84,45.85,45.76,45.76,54238.0,41.5251,41.5342,41.4526,41.4526,54238.0
2022-07-27 13:00:00,45.76,45.84,45.76,45.83,68827.0,41.4526,41.5251,41.4526,41.516,68827.0
2022-07-27 13:05:00,45.82,45.85,45.76,45.8,40655.0,41.507,41.5342,41.4526,41.4889,40655.0
2022-07-27 13:10:00,45.81,45.87,45.8,45.86,39082.0,41.4979,41.5523,41.4889,41.5432,39082.0
2022-07-27 13:15:00,45.87,45.88,45.83,45.85,48847.0,41.5523,41.5613,41.516,41.5342,48847.0
2022-07-27 13:20:00,45.86,45.86,45.83,45.86,61289.0,41.5432,41.5432,41.516,41.5432,61289.0
2022-07-27 13:25:00,45.86,45.86,45.81,45.84,86759.0,41.5432,41.5432,41.4979,41.5251,86759.0
2022-07-27 13:30:00,45.84,45.85,45.79,45.79,65161.0,41.5251,41.5342,41.4798,41.4798,65161.0
2022-07-27 13:35:00,45.79,45.8,45.69,45.71,102142.0,41.4798,41.4889,41.3892,41.4073,102142.0
2022-07-27 13:40:00,45.71,45.76,45.69,45.7,108070.0,41.4073,41.4526,41.3892,41.3983,108070.0
2022-07-27 13:45:00,45.7,45.72,45.57,45.59,123444.0,41.3983,41.4164,41.2805,41.2986,123444.0
2022-07-27 13:50:00,45.59,45.6,45.5,45.57,130521.0,41.2986,41.3077,41.2171,41.2805,130521.0
2022-07-27 13:55:00,45.57,45.6,45.43,45.52,149156.0,41.2805,41.3077,41.1537,41.2352,149156.0
2022-07-27 14:00:00,45.51,45.81,45.46,45.64,330063.0,41.2262,41.4979,41.1809,41.3439,330063.0
2022-07-27 14:05:00,45.63,45.63,45.41,45.53,189109.0,41.3349,41.3349,41.1356,41.2443,189109.0
2022-07-27 14:10:00,45.55,45.62,45.54,45.57,175764.0,41.2624,41.3258,41.2533,41.2805,175764.0
2022-07-27 14:15:00,45.56,45.62,45.56,45.59,128412.0,41.2715,41.3258,41.2715,41.2986,128412.0
2022-07-27 14:20:00,45.6,45.61,45.52,45.54,115584.0,41.3077,41.3167,41.2352,41.2533,115584.0
2022-07-27 14:25:00,45.55,45.61,45.53,45.56,86146.0,41.2624,41.3167,41.2443,41.2715,86146.0
2022-07-27 14:30:00,45.56,45.59,45.24,45.34,277632.0,41.2715,41.2986,40.9816,41.0722,277632.0
2022-07-27 14:35:00,45.34,45.7,45.34,45.56,262005.0,41.0722,41.3983,41.0722,41.2715,262005.0
2022-07-27 14:40:00,45.56,45.86,45.56,45.74,365568.0,41.2715,41.5432,41.2715,41.4345,365568.0
2022-07-27 14:45:00,45.75,45.86,45.7,45.77,262911.0,41.4436,41.5432,41.3983,41.4617,262911.0
2022-07-27 14:50:00,45.78,46.0,45.75,45.99,426130.0,41.4707,41.67,41.4436,41.661,426130.0
2022-07-27 14:55:00,46.0,46.0,45.74,45.76,315704.0,41.67,41.67,41.4345,41.4526,315704.0
2022-07-27 15:00:00,45.76,45.86,45.7,45.84,118928.0,41.4526,41.5432,41.3983,41.5251,118928.0
2022-07-27 15:05:00,45.84,45.86,45.77,45.83,131018.0,41.5251,41.5432,41.4617,41.516,131018.0
2022-07-27 15:10:00,45.83,45.9,45.76,45.79,229978.0,41.516,41.5794,41.4526,41.4798,229978.0
2022-07-27 15:15:00,45.79,45.86,45.75,45.8,169236.0,41.4798,41.5432,41.4436,41.4889,169236.0
2022-07-27 15:20:00,45.8,45.87,45.73,45.86,537174.0,41.4889,41.5523,41.4255,41.5432,537174.0
2022-07-27 15:25:00,45.85,45.96,45.84,45.91,425466.0,41.5342,41.6338,41.5251,41.5885,425466.0
2022-07-27 15:30:00,45.91,45.92,45.78,45.8,318977.0,41.5885,41.5976,41.4707,41.4889,318977.0
2022-07-27 15:35:00,45.8,45.81,45.71,45.72,258878.0,41.4889,41.4979,41.4073,41.4164,258878.0
2022-07-27 15:40:00,45.73,45.79,45.67,45.68,666277.0,41.4255,41.4798,41.3711,41.3802,666277.0
2022-07-27 15:45:00,45.68,45.7,45.62,45.64,1025467.0,41.3802,41.3983,41.3258,41.3439,1025467.0
2022-07-27 15:50:00,45.64,45.68,45.58,45.64,590224.0,41.3439,41.3802,41.2896,41.3439,590224.0
2022-07-27 15:55:00,45.64,45.67,45.52,45.58,1515620.0,41.3439,41.3711,41.2352,41.2896,1515620.0
2022-07-28 09:30:00,46.47,46.65,46.21,46.24,765759.0,42.0958,42.2589,41.8603,41.8874,765759.0
2022-07-28 09:35:00,46.23,46.34,46.11,46.15,250233.0,41.8784,41.978,41.7697,41.8059,250233.0
2022-07-28 09:40:00,46.18,46.55,46.17,46.44,288293.0,41.8331,42.1683,41.824,42.0686,288293.0
2022-07-28 09:45:00,46.47,46.49,46.02,46.07,228846.0,42.0958,42.1139,41.6882,41.7334,228846.0
2022-07-28 09:50:00,46.09,46.27,45.94,46.0,218175.0,41.7516,41.9146,41.6157,41.67,218175.0
2022-07-28 09:55:00,45.98,46.26,45.93,46.01,193189.0,41.6519,41.9056,41.6066,41.6791,193189.0
2022-07-28 10:00:00,46.0,46.31,45.98,46.13,340743.0,41.67,41.9509,41.6519,41.7878,340743.0
2022-07-28 10:05:00,46.13,46.28,46.0,46.1,140947.0,41.7878,41.9237,41.67,41.7606,140947.0
2022-07-28 10:10:00,46.11,46.11,45.7,45.78,126897.0,41.7697,41.7697,41.3983,41.4707,126897.0
2022-07-28 10:15:00,45.78,45.81,45.54,45.6,103878.0,41.4707,41.4979,41.2533,41.3077,103878.0
2022-07-28 10:20:00,45.61,45.71,45.52,45.69,148366.0,41.3167,41.4073,41.2352,41.3892,148366.0
2022-07-28 10:25:00,45.69,45.74,45.55,45.6,128350.0,41.3892,41.4345,41.2624,41.3077,128350.0
2022-07-28 10:30:00,45.6,45.83,45.6,45.83,144458.0,41.3077,41.516,41.3077,41.516,144458.0
2022-07-28 10:35:00,45.84,45.88,45.71,45.82,119694.0,41.5251,41.5613,41.4073,41.507,119694.0
2022-07-28 10:40:00,45.82,45.91,45.66,45.74,141466.0,41.507,41.5885,41.362,41.4345,141466.0
2022-07-28 10:45:00,45.75,45.94,45.7,45.92,189498.0,41.4436,41.6157,41.3983,41.5976,189498.0
2022-07-28 10:50:00,45.9,45.96,45.82,45.85,203553.0,41.5794,41.6338,41.507,41.5342,203553.0
2022-07-28 10:55:00,45.84,45.95,45.78,45.89,136499.0,41.5251,41.6247,41.4707,41.5704,136499.0
2022-07-28 11:00:00,45.89,46.06,45.89,45.92,119668.0,41.5704,41.7244,41.5704,41.5976,119668.0
2022-07-28 11:05:00,45.9,45.9,45.66,45.7,90569.0,41.5794,41.5794,41.362,41.3983,90569.0
2022-07-28 11:10:00,45.71,45.75,45.53,45.66,175256.0,41.4073,41.4436,41.2443,41.362,175256.0
2022-07-28 11:15:00,45.66,45.7,45.54,45.65,160145.0,41.362,41.3983,41.2533,41.353,160145.0
2022-07-28 11:20:00,45.67,46.0,45.65,45.98,152830.0,41.3711,41.67,41.353,41.6519,152830.0
2022-07-28 11:25:00,45.98,46.0,45.82,45.88,204427.0,41.6519,41.67,41.507,41.5613,204427.0
2022-07-28 11:30:00,45.88,45.88,45.68,45.69,115468.0,41.5613,41.5613,41.3802,41.3892,115468.0
2022-07-28 11:35:00,45.68,45.8,45.55,45.56,593956.0,41.3802,41.4889,41.2624,41.2715,593956.0
2022-07-28 11:40:00,45.56,45.7,45.52,45.64,188556.0,41.2715,41.3983,41.2352,41.3439,188556.0
2022-07-28 11:45:00,45.63,45.71,45.59,45.7,119838.0,41.3349,41.4073,41.2986,41.3983,119838.0
2022-07-28 11:50:00,45.7,45.71,45.52,45.53,162382.0,41.3983,41.4073,41.2352,41.2443,162382.0
2022-07-28 11:55:00,45.53,45.57,45.35,45.37,209800.0,41.2443,41.2805,41.0812,41.0993,209800.0
2022-07-28 12:00:00,45.38,45.41,45.28,45.4,132937.0,41.1084,41.1356,41.0178,41.1265,132937.0
2022-07-28 12:05:00,45.4,45.44,45.35,45.41,114606.0,41.1265,41.1627,41.0812,41.1356,114606.0
2022-07-28 12:10:00,45.41,45.43,45.34,45.38,72712.0,41.1356,41.1537,41.0722,41.1084,72712.0
2022-07-28 12:15:00,45.38,45.5,45.32,45.48,146484.0,41.1084,41.2171,41.054,41.199,146484.0
2022-07-28 12:20:00,45.49,45.57,45.37,45.53,137451.0,41.208,41.2805,41.0993,41.2443,137451.0
2022-07-28 12:25:00,45.53,45.56,45.47,45.5,71537.0,41.2443,41.2715,41.1899,41.2171,71537.0
2022-07-28 12:30:00,45.49,45.51,45.42,45.42,65016.0,41.208,41.2262,41.1446,41.1446,65016.0
2022-07-28 12:35:00,45.42,45.55,45.4,45.52,110422.0,41.1446,41.2624,41.1265,41.2352,110422.0
2022-07-28 12:40:00,45.53,45.7,45.51,45.68,173682.0,41.2443,41.3983,41.2262,41.3802,173682.0
2022-07-28 12:45:00,45.68,45.84,45.65,45.75,138021.0,41.3802,41.5251,41.353,41.4436,138021.0
2022-07-28 12:50:00,45.75,45.76,45.6,45.68,89452.0,41.4436,41.4526,41.3077,41.3802,89452.0
2022-07-28 12:55:00,45.68,45.69,45.55,45.58,64058.0,41.3802,41.3892,41.2624,41.2896,64058.0
2022-07-28 13:00:00,45.58,45.58,45.46,45.49,101806.0,41.2896,41.2896,41.1809,41.208,101806.0
2022-07-28 13:05:00,45.49,45.6,45.46,45.55,97975.0,41.208,41.3077,41.1809,41.2624,97975.0
2022-07-28 13:10:00,45.55,45.64,45.44,45.46,182930.0,41.2624,41.3439,41.1627,41.1809,182930.0
2022-07-28 13:15:00,45.46,45.47,45.21,45.23,99621.0,41.1809,41.1899,40.9544,40.9725,99621.0
2022-07-28 13:20:00,45.24,45.5,45.22,45.44,454694.0,40.9816,41.2171,40.9635,41.1627,454694.0
2022-07-28 13:25:00,45.43,45.5,45.34,45.47,424372.0,41.1537,41.2171,41.0722,41.1899,424372.0
2022-07-28 13:30:00,45.47,45.55,45.4,45.47,257433.0,41.1899,41.2624,41.1265,41.1899,257433.0
2022-07-28 13:35:00,45.47,45.53,45.42,45.5,145771.0,41.1899,41.2443,41.1446,41.2171,145771.0
2022-07-28 13:40:00,45.5,45.59,45.43,45.49,281921.0,41.2171,41.2986,41.1537,41.208,281921.0
2022-07-28 13:45:00,45.49,45.54,45.4,45.41,385474.0,41.208,41.2533,41.1265,41.1356,385474.0
2022-07-28 13:50:00,45.4,45.53,45.33,45.45,273511.0,41.1265,41.2443,41.0631,41.1718,273511.0
2022-07-28 13:55:00,45.44,45.72,45.43,45.71,175771.0,41.1627,41.4164,41.1537,41.4073,175771.0
2022-07-28 14:00:00,45.71,45.75,45.63,45.7,204664.0,41.4073,41.4436,41.3349,41.3983,204664.0
2022-07-28 14:05:00,45.69,45.89,45.67,45.86,172044.0,41.3892,41.5704,41.3711,41.5432,172044.0
2022-07-28 14:10:00,45.86,45.94,45.8,45.8,170342.0,41.5432,41.6157,41.4889,41.4889,170342.0
2022-07-28 14:15:00,45.8,45.85,45.73,45.82,103852.0,41.4889,41.5342,41.4255,41.507,103852.0
2022-07-28 14:20:00,45.82,46.0,45.82,45.93,139658.0,41.507,41.67,41.507,41.6066,139658.0
2022-07-28 14:25:00,45.93,46.04,45.89,45.96,140619.0,41.6066,41.7063,41.5704,41.6338,140619.0
2022-07-28 14:30:00,45.96,45.96,45.75,45.8,91985.0,41.6338,41.6338,41.4436,41.4889,91985.0
2022-07-28 14:35:00,45.8,45.82,45.55,45.62,110188.0,41.4889,41.507,41.2624,41.3258,110188.0
2022-07-28 14:40:00,45.63,45.65,45.47,45.49,101865.0,41.3349,41.353,41.1899,41.208,101865.0
2022-07-28 14:45:00,45.48,45.66,45.44,45.63,82063.0,41.199,41.362,41.1627,41.3349,82063.0
2022-07-28 14:50:00,45.64,45.69,45.58,45.64,94388.0,41.3439,41.3892,41.2896,41.3439,94388.0
2022-07-28 14:55:00,45.64,45.65,45.54,45.64,137275.0,41.3439,41.353,41.2533,41.3439,137275.0
2022-07-28 15:00:00,45.64,45.68,45.47,45.47,98988.0,41.3439,41.3802,41.1899,41.1899,98988.0
2022-07-28 15:05:00,45.48,45.58,45.41,45.42,166304.0,41.199,41.2896,41.1356,41.1446,166304.0
2022-07-28 15:10:00,45.41,45.49,45.35,45.4,179601.0,41.1356,41.208,41.0812,41.1265,179601.0
2022-07-28 15:15:00,45.4,45.6,45.4,45.59,177071.0,41.1265,41.3077,41.1265,41.2986,177071.0
2022-07-28 15:20:00,45.6,45.7,45.57,45.68,115953.0,41.3077,41.3983,41.2805,41.3802,115953.0
2022-07-28 15:25:00,45.68,45.7,45.59,45.65,106767.0,41.3802,41.3983,41.2986,41.353,106767.0
2022-07-28 15:30:00,45.65,45.67,45.56,45.63,116708.0,41.353,41.3711,41.2715,41.3349,116708.0
2022-07-28 15:35:00,45.62,45.7,45.61,45.69,142821.0,41.3258,41.3983,41.3167,41.3892,142821.0
2022-07-28 15:40:00,45.68,45.74,45.65,45.68,159761.0,41.3802,41.4345,41.353,41.3802,159761.0
2022-07-28 15:45:00,45.68,45.86,45.64,45.82,359899.0,41.3802,41.5432,41.3439,41.507,359899.0
2022-07-28 15:50:00,45.83,45.92,45.81,45.84,284302.0,41.516,41.5976,41.4979,41.5251,284302.0
2022-07-28 15:55:00,45.84,45.85,45.69,45.8,554383.0,41.5251,41.5342,41.3892,41.4889,554383.0
2022-07-29 09:30:00,46.07,46.2,45.27,45.38,464580.0,41.7334,41.8512,41.0088,41.1084,464580.0
2022-07-29 09:35:00,45.38,45.67,45.2,45.21,165041.0,41.1084,41.3711,40.9453,40.9544,165041.0
2022-07-29 09:40:00,45.22,45.35,45.15,45.29,178064.0,40.9635,41.0812,40.9,41.0269,178064.0
2022-07-29 09:45:00,45.29,45.61,45.23,45.45,142009.0,41.0269,41.3167,40.9725,41.1718,142009.0
2022-07-29 09:50:00,45.43,45.43,44.92,44.93,197669.0,41.1537,41.1537,40.6917,40.7008,197669.0
2022-07-29 09:55:00,44.91,44.92,44.62,44.76,258511.0,40.6826,40.6917,40.4199,40.5468,258511.0
2022-07-29 10:00:00,44.76,44.89,44.65,44.86,197306.0,40.5468,40.6645,40.4471,40.6373,197306.0
2022-07-29 10:05:00,44.87,45.22,44.86,45.05,160570.0,40.6464,40.9635,40.6373,40.8095,160570.0
2022-07-29 10:10:00,45.06,45.26,45.01,45.23,157851.0,40.8185,40.9997,40.7732,40.9725,157851.0
2022-07-29 10:15:00,45.23,45.37,45.16,45.33,133095.0,40.9725,41.0993,40.9091,41.0631,133095.0
2022-07-29 10:20:00,45.34,45.41,45.29,45.34,96170.0,41.0722,41.1356,41.0269,41.0722,96170.0
2022-07-29 10:25:00,45.35,45.49,45.31,45.37,72704.0,41.0812,41.208,41.045,41.0993,72704.0
2022-07-29 10:30:00,45.37,45.42,45.28,45.33,128373.0,41.0993,41.1446,41.0178,41.0631,128373.0
2022-07-29 10:35:00,45.33,45.49,45.28,45.45,166452.0,41.0631,41.208,41.0178,41.1718,166452.0
2022-07-29 10:40:00,45.45,45.58,45.3,45.58,131055.0,41.1718,41.2896,41.0359,41.2896,131055.0
2022-07-29 10:45:00,45.58,45.73,45.49,45.66,90493.0,41.2896,41.4255,41.208,41.362,90493.0
2022-07-29 10:50:00,45.67,45.87,45.66,45.72,81078.0,41.3711,41.5523,41.362,41.4164,81078.0
2022-07-29 10:55:00,45.71,45.77,45.66,45.68,105909.0,41.4073,41.4617,41.362,41.3802,105909.0
2022-07-29 11:00:00,45.68,45.82,45.66,45.73,370595.0,41.3802,41.507,41.362,41.4255,370595.0
2022-07-29 11:05:00,45.72,45.85,45.69,45.7,128362.0,41.4164,41.5342,41.3892,41.3983,128362.0
2022-07-29 11:10:00,45.7,45.78,45.63,45.66,79242.0,41.3983,41.4707,41.3349,41.362,79242.0
2022-07-29 11:15:00,45.66,45.72,45.62,45.66,63572.0,41.362,41.4164,41.3258,41.362,63572.0
2022-07-29 11:20:00,45.66,45.78,45.53,45.63,126903.0,41.362,41.4707,41.2443,41.3349,126903.0
2022-07-29 11:25:00,45.63,45.65,45.54,45.57,134370.0,41.3349,41.353,41.2533,41.2805,134370.0
2022-07-29 11:30:00,45.56,45.61,45.38,45.41,132337.0,41.2715,41.3167,41.1084,41.1356,132337.0
2022-07-29 11:35:00,45.4,45.5,45.32,45.47,113929.0,41.1265,41.2171,41.054,41.1899,113929.0
2022-07-29 11:40:00,45.47,45.62,45.47,45.54,131850.0,41.1899,41.3258,41.1899,41.2533,131850.0
2022-07-29 11:45:00,45.56,45.65,45.53,45.64,146617.0,41.2715,41.353,41.2443,41.3439,146617.0
2022-07-29 11:50:00,45.64,45.65,45.33,45.58,340189.0,41.3439,41.353,41.0631,41.2896,340189.0
2022-07-29 11:55:00,45.58,45.64,45.5,45.56,93045.0,41.2896,41.3439,41.2171,41.2715,93045.0
2022-07-29 12:00:00,45.56,45.64,45.54,45.59,93308.0,41.2715,41.3439,41.2533,41.2986,93308.0
2022-07-29 12:05:00,45.59,45.64,45.46,45.5,65767.0,41.2986,41.3439,41.1809,41.2171,65767.0
2022-07-29 12:10:00,45.5,45.59,45.5,45.52,39359.0,41.2171,41.2986,41.2171,41.2352,39359.0
2022-07-29 12:15:00,45.52,45.53,45.43,45.48,45211.0,41.2352,41.2443,41.1537,41.199,45211.0
2022-07-29 12:20:00,45.48,45.73,45.44,45.64,172860.0,41.199,41.4255,41.1627,41.3439,172860.0
2022-07-29 12:25:00,45.63,45.63,45.47,45.47,84969.0,41.3349,41.3349,41.1899,41.1899,84969.0
2022-07-29 12:30:00,45.48,45.5,45.35,45.41,40797.0,41.199,41.2171,41.0812,41.1356,40797.0
2022-07-29 12:35:00,45.42,45.46,45.4,45.41,50281.0,41.1446,41.1809,41.1265,41.1356,50281.0
2022-07-29 12:40:00,45.41,45.41,45.26,45.27,56689.0,41.1356,41.1356,40.9997,41.0088,56689.0
2022-07-29 12:45:00,45.27,45.44,45.27,45.4,53809.0,41.0088,41.1627,41.0088,41.1265,53809.0
2022-07-29 12:50:00,45.4,45.55,45.36,45.54,54777.0,41.1265,41.2624,41.0903,41.2533,54777.0
2022-07-29 12:55:00,45.53,45.55,45.45,45.45,29060.0,41.2443,41.2624,41.1718,41.1718,29060.0
2022-07-29 13:00:00,45.45,45.47,45.41,45.44,64020.0,41.1718,41.1899,41.1356,41.1627,64020.0
2022-07-29 13:05:00,45.43,45.49,45.34,45.36,59363.0,41.1537,41.208,41.0722,41.0903,59363.0
2022-07-29 13:10:00,45.37,45.46,45.37,45.42,58085.0,41.0993,41.1809,41.0993,41.1446,58085.0
2022-07-29 13:15:00,45.43,45.47,45.36,45.39,29989.0,41.1537,41.1899,41.0903,41.1175,29989.0
2022-07-29 13:20:00,45.39,45.4,45.26,45.28,59596.0,41.1175,41.1265,40.9997,41.0178,59596.0
2022-07-29 13:25:00,45.28,45.32,45.24,45.26,64373.0,41.0178,41.054,40.9816,40.9997,64373.0
2022-07-29 13:30:00,45.27,45.37,45.27,45.34,72745.0,41.0088,41.0993,41.0088,41.0722,72745.0
2022-07-29 13:35:00,45.32,45.42,45.31,45.4,43537.0,41.054,41.1446,41.045,41.1265,43537.0
2022-07-29 13:40:00,45.4,45.55,45.39,45.55,88083.0,41.1265,41.2624,41.1175,41.2624,88083.0
2022-07-29 13:45:00,45.56,45.58,45.46,45.47,49981.0,41.2715,41.2896,41.1809,41.1899,49981.0
2022-07-29 13:50:00,45.47,45.61,45.46,45.6,79083.0,41.1899,41.3167,41.1809,41.3077,79083.0
2022-07-29 13:55:00,45.6,45.65,45.55,45.55,49009.0,41.3077,41.353,41.2624,41.2624,49009.0
2022-07-29 14:00:00,45.57,45.6,45.51,45.53,180426.0,41.2805,41.3077,41.2262,41.2443,180426.0
2022-07-29 14:05:00,45.52,45.53,45.41,45.41,72946.0,41.2352,41.2443,41.1356,41.1356,72946.0
2022-07-29 14:10:00,45.41,45.47,45.19,45.47,159371.0,41.1356,41.1899,40.9363,41.1899,159371.0
2022-07-29 14:15:00,45.47,45.54,45.47,45.48,74072.0,41.1899,41.2533,41.1899,41.199,74072.0
2022-07-29 14:20:00,45.49,45.52,45.39,45.4,68456.0,41.208,41.2352,41.1175,41.1265,68456.0
2022-07-29 14:25:00,45.41,45.49,45.39,45.47,47257.0,41.1356,41.208,41.1175,41.1899,47257.0
2022-07-29 14:30:00,45.48,45.5,45.44,45.48,30024.0,41.199,41.2171,41.1627,41.199,30024.0
2022-07-29 14:35:00,45.48,45.55,45.46,45.5,43810.0,41.199,41.2624,41.1809,41.2171,43810.0
2022-07-29 14:40:00,45.5,45.54,45.44,45.54,44111.0,41.2171,41.2533,41.1627,41.2533,44111.0
2022-07-29 14:45:00,45.54,45.61,45.53,45.6,45141.0,41.2533,41.3167,41.2443,41.3077,45141.0
2022-07-29 14:50:00,45.61,45.62,45.5,45.53,51337.0,41.3167,41.3258,41.2171,41.2443,51337.0
2022-07-29 14:55:00,45.54,45.61,45.54,45.59,39612.0,41.2533,41.3167,41.2533,41.2986,39612.0
2022-07-29 15:00:00,45.61,45.73,45.58,45.69,49163.0,41.3167,41.4255,41.2896,41.3892,49163.0
2022-07-29 15:05:00,45.68,45.7,45.63,45.63,56568.0,41.3802,41.3983,41.3349,41.3349,56568.0
2022-07-29 15:10:00,45.62,45.63,45.53,45.55,48157.0,41.3258,41.3349,41.2443,41.2624,48157.0
2022-07-29 15:15:00,45.55,45.58,45.5,45.55,77965.0,41.2624,41.2896,41.2171,41.2624,77965.0
2022-07-29 15:20:00,45.55,45.57,45.46,45.51,72368.0,41.2624,41.2805,41.1809,41.2262,72368.0
2022-07-29 15:25:00,45.51,45.53,45.47,45.51,52678.0,41.2262,41.2443,41.1899,41.2262,52678.0
2022-07-29 15:30:00,45.51,45.55,45.43,45.44,103644.0,41.2262,41.2624,41.1537,41.1627,103644.0
2022-07-29 15:35:00,45.45,45.52,45.4,45.46,126832.0,41.1718,41.2352,41.1265,41.1809,126832.0
2022-07-29 15:40:00,45.46,45.46,45.36,45.39,203829.0,41.1809,41.1809,41.0903,41.1175,203829.0
2022-07-29 15:45:00,45.39,45.4,45.22,45.22,327333.0,41.1175,41.1265,40.9635,40.9635,327333.0
2022-07-29 15:50:00,45.23,45.27,45.16,45.23,468057.0,40.9725,41.0088,40.9091,40.9725,468057.0
2022-07-29 15:55:00,45.23,45.29,45.1,45.29,685349.0,40.9725,41.0269,40.8548,41.0269,685349.0
2022-08-01 09:30:00,45.35,45.58,45.04,45.18,345167.0,41.0812,41.2896,40.8004,40.9272,345167.0
2022-08-01 09:35:00,45.15,45.48,45.08,45.44,120449.0,40.9,41.199,40.8366,41.1627,120449.0
2022-08-01 09:40:00,45.43,45.64,45.31,45.48,140541.0,41.1537,41.3439,41.045,41.199,140541.0
2022-08-01 09:45:00,45.48,45.69,45.47,45.55,125169.0,41.199,41.3892,41.1899,41.2624,125169.0
2022-08-01 09:50:00,45.54,45.56,45.1,45.15,143116.0,41.2533,41.2715,40.8548,40.9,143116.0
2022-08-01 09:55:00,45.15,45.25,45.11,45.15,63876.0,40.9,40.9906,40.8638,40.9,63876.0
2022-08-01 10:00:00,45.15,45.28,44.77,44.87,158612.0,40.9,41.0178,40.5558,40.6464,158612.0
2022-08-01 10:05:00,44.9,44.94,44.72,44.81,104693.0,40.6736,40.7098,40.5105,40.5921,104693.0
2022-08-01 10:10:00,44.82,44.83,44.65,44.78,81744.0,40.6011,40.6102,40.4471,40.5649,81744.0
2022-08-01 10:15:00,44.79,44.85,44.65,44.73,113643.0,40.5739,40.6283,40.4471,40.5196,113643.0
2022-08-01 10:20:00,44.73,44.74,44.59,44.68,132743.0,40.5196,40.5286,40.3928,40.4743,132743.0
2022-08-01 10:25:00,44.67,44.68,44.48,44.6,164410.0,40.4652,40.4743,40.2931,40.4018,164410.0
2022-08-01 10:30:00,44.6,44.78,44.59,44.74,100242.0,40.4018,40.5649,40.3928,40.5286,100242.0
2022-08-01 10:35:00,44.74,44.77,44.62,44.73,67304.0,40.5286,40.5558,40.4199,40.5196,67304.0
2022-08-01 10:40:00,44.73,44.87,44.71,44.82,77389.0,40.5196,40.6464,40.5015,40.6011,77389.0
2022-08-01 10:45:00,44.81,44.89,44.81,44.86,91484.0,40.5921,40.6645,40.5921,40.6373,91484.0
2022-08-01 10:50:00,44.86,44.94,44.8,44.82,53587.0,40.6373,40.7098,40.583,40.6011,53587.0
2022-08-01 10:55:00,44.82,44.85,44.73,44.8,60134.0,40.6011,40.6283,40.5196,40.583,60134.0
2022-08-01 11:00:00,44.81,44.82,44.59,44.66,65455.0,40.5921,40.6011,40.3928,40.4562,65455.0
2022-08-01 11:05:00,44.66,44.7,44.55,44.6,63647.0,40.4562,40.4924,40.3565,40.4018,63647.0
2022-08-01 11:10:00,44.6,44.75,44.58,44.75,53319.0,40.4018,40.5377,40.3837,40.5377,53319.0
2022-08-01 11:15:00,44.75,44.77,44.62,44.65,42388.0,40.5377,40.5558,40.4199,40.4471,42388.0
2022-08-01 11:20:00,44.64,44.77,44.61,44.71,75803.0,40.4381,40.5558,40.4109,40.5015,75803.0
2022-08-01 11:25:00,44.72,44.86,44.7,44.82,112227.0,40.5105,40.6373,40.4924,40.6011,112227.0
2022-08-01 11:30:00,44.84,44.88,44.78,44.86,87176.0,40.6192,40.6555,40.5649,40.6373,87176.0
2022-08-01 11:35:00,44.86,44.88,44.77,44.82,72899.0,40.6373,40.6555,40.5558,40.6011,72899.0
2022-08-01 11:40:00,44.8,45.01,44.79,45.0,70451.0,40.583,40.7732,40.5739,40.7642,70451.0
2022-08-01 11:45:00,45.0,45.11,44.97,45.08,59445.0,40.7642,40.8638,40.737,40.8366,59445.0
2022-08-01 11:50:00,45.08,45.11,44.9,44.9,74829.0,40.8366,40.8638,40.6736,40.6736,74829.0
2022-08-01 11:55:00,44.9,44.97,44.85,44.95,50776.0,40.6736,40.737,40.6283,40.7189,50776.0
2022-08-01 12:00:00,44.95,45.08,44.94,45.08,34068.0,40.7189,40.8366,40.7098,40.8366,34068.0
2022-08-01 12:05:00,45.08,45.08,44.97,44.99,54560.0,40.8366,40.8366,40.737,40.7551,54560.0
2022-08-01 12:10:00,44.99,45.03,44.89,44.93,76213.0,40.7551,40.7913,40.6645,40.7008,76213.0
2022-08-01 12:15:00,44.93,44.95,44.79,44.81,46215.0,40.7008,40.7189,40.5739,40.5921,46215.0
2022-08-01 12:20:00,44.81,44.97,44.75,44.96,69652.0,40.5921,40.737,40.5377,40.7279,69652.0
2022-08-01 12:25:00,44.95,45.0,44.93,44.99,37423.0,40.7189,40.7642,40.7008,40.7551,37423.0
2022-08-01 12:30:00,44.99,44.99,44.89,44.95,46763.0,40.7551,40.7551,40.6645,40.7189,46763.0
2022-08-01 12:35:00,44.95,45.03,44.94,45.02,73954.0,40.7189,40.7913,40.7098,40.7823,73954.0
2022-08-01 12:40:00,45.02,45.03,44.87,44.88,70152.0,40.7823,40.7913,40.6464,40.6555,70152.0
2022-08-01 12:45:00,44.88,44.91,44.84,44.86,50592.0,40.6555,40.6826,40.6192,40.6373,50592.0
2022-08-01 12:50:00,44.87,45.03,44.81,45.02,50734.0,40.6464,40.7913,40.5921,40.7823,50734.0
2022-08-01 12:55:00,45.02,45.09,44.95,45.04,69571.0,40.7823,40.8457,40.7189,40.8004,69571.0
2022-08-01 13:00:00,45.03,45.04,44.86,44.91,57818.0,40.7913,40.8004,40.6373,40.6826,57818.0
2022-08-01 13:05:00,44.91,45.01,44.88,44.97,42600.0,40.6826,40.7732,40.6555,40.737,42600.0
2022-08-01 13:10:00,44.97,45.01,44.92,44.99,60099.0,40.737,40.7732,40.6917,40.7551,60099.0
2022-08-01 13:15:00,44.99,45.07,44.94,44.96,72856.0,40.7551,40.8276,40.7098,40.7279,72856.0
2022-08-01 13:20:00,44.96,44.96,44.89,44.93,44442.0,40.7279,40.7279,40.6645,40.7008,44442.0
2022-08-01 13:25:00,44.93,45.05,44.92,44.92,92227.0,40.7008,40.8095,40.6917,40.6917,92227.0
2022-08-01 13:30:00,44.91,44.94,44.86,44.89,39312.0,40.6826,40.7098,40.6373,40.6645,39312.0
2022-08-01 13:35:00,44.89,44.93,44.86,44.87,30926.0,40.6645,40.7008,40.6373,40.6464,30926.0
2022-08-01 13:40:00,44.87,44.88,44.75,44.79,34461.0,40.6464,40.6555,40.5377,40.5739,34461.0
2022-08-01 13:45:00,44.8,44.8,44.68,44.78,43976.0,40.583,40.583,40.4743,40.5649,43976.0
2022-08-01 13:50:00,44.78,44.8,44.72,44.75,32462.0,40.5649,40.583,40.5105,40.5377,32462.0
2022-08-01 13:55:00,44.75,44.79,44.72,44.78,46506.0,40.5377,40.5739,40.5105,40.5649,46506.0
2022-08-01 14:00:00,44.76,44.78,44.68,44.76,50704.0,40.5468,40.5649,40.4743,40.5468,50704.0
2022-08-01 14:05:00,44.76,44.78,44.71,44.75,33811.0,40.5468,40.5649,40.5015,40.5377,33811.0
2022-08-01 14:10:00,44.74,44.79,44.68,44.79,43163.0,40.5286,40.5739,40.4743,40.5739,43163.0
2022-08-01 14:15:00,44.8,44.81,44.67,44.69,44045.0,40.583,40.5921,40.4652,40.4833,44045.0
2022-08-01 14:20:00,44.7,44.7,44.65,44.67,32373.0,40.4924,40.4924,40.4471,40.4652,32373.0
2022-08-01 14:25:00,44.67,44.69,44.62,44.67,37831.0,40.4652,40.4833,40.4199,40.4652,37831.0
2022-08-01 14:30:00,44.67,44.69,44.62,44.68,39676.0,40.4652,40.4833,40.4199,40.4743,39676.0
2022-08-01 14:35:00,44.69,44.7,44.63,44.65,31804.0,40.4833,40.4924,40.429,40.4471,31804.0
2022-08-01 14:40:00,44.66,44.67,44.55,44.56,48714.0,40.4562,40.4652,40.3565,40.3656,48714.0
2022-08-01 14:45:00,44.57,44.6,44.55,44.57,39982.0,40.3746,40.4018,40.3565,40.3746,39982.0
2022-08-01 14:50:00,44.57,44.63,44.55,44.6,30587.0,40.3746,40.429,40.3565,40.4018,30587.0
2022-08-01 14:55:00,44.6,44.7,44.59,44.68,43259.0,40.4018,40.4924,40.3928,40.4743,43259.0
2022-08-01 15:00:00,44.68,44.72,44.61,44.71,50245.0,40.4743,40.5105,40.4109,40.5015,50245.0
2022-08-01 15:05:00,44.71,44.73,44.65,44.71,40739.0,40.5015,40.5196,40.4471,40.5015,40739.0
2022-08-01 15:10:00,44.7,44.71,44.65,44.69,30435.0,40.4924,40.5015,40.4471,40.4833,30435.0
2022-08-01 15:15:00,44.7,44.76,44.65,44.68,82161.0,40.4924,40.5468,40.4471,40.4743,82161.0
2022-08-01 15:20:00,44.68,44.7,44.61,44.66,60796.0,40.4743,40.4924,40.4109,40.4562,60796.0
2022-08-01 15:25:00,44.66,44.7,44.64,44.68,50734.0,40.4562,40.4924,40.4381,40.4743,50734.0
2022-08-01 15:30:00,44.69,44.77,44.68,44.77,71526.0,40.4833,40.5558,40.4743,40.5558,71526.0
2022-08-01 15:35:00,44.77,44.8,44.72,44.75,49764.0,40.5558,40.583,40.5105,40.5377,49764.0
2022-08-01 15:40:00,44.75,44.84,44.74,44.84,104026.0,40.5377,40.6192,40.5286,40.6192,104026.0
2022-08-01 15:45:00,44.84,44.89,44.79,44.88,147832.0,40.6192,40.6645,40.5739,40.6555,147832.0
2022-08-01 15:50:00,44.89,45.05,44.87,44.98,269255.0,40.6645,40.8095,40.6464,40.746,269255.0
2022-08-01 15:55:00,44.98,44.99,44.9,44.93,357674.0,40.746,40.7551,40.6736,40.7008,357674.0
2022-08-02 09:30:00,45.2,45.6,45.18,45.35,310659.0,40.9453,41.3077,40.9272,41.0812,310659.0
2022-08-02 09:35:00,45.34,45.53,45.34,45.47,98978.0,41.0722,41.2443,41.0722,41.1899,98978.0
2022-08-02 09:40:00,45.47,45.49,45.29,45.35,128645.0,41.1899,41.208,41.0269,41.0812,128645.0
2022-08-02 09:45:00,45.36,45.43,45.26,45.31,193101.0,41.0903,41.1537,40.9997,41.045,193101.0
2022-08-02 09:50:00,45.32,45.5,45.26,45.5,158577.0,41.054,41.2171,40.9997,41.2171,158577.0
2022-08-02 09:55:00,45.5,45.78,45.42,45.61,203732.0,41.2171,41.4707,41.1446,41.3167,203732.0
2022-08-02 10:00:00,45.62,45.82,45.52,45.8,153028.0,41.3258,41.507,41.2352,41.4889,153028.0
2022-08-02 10:05:00,45.8,46.14,45.8,46.09,241728.0,41.4889,41.7969,41.4889,41.7516,241728.0
2022-08-02 10:10:00,46.09,46.26,46.01,46.04,206033.0,41.7516,41.9056,41.6791,41.7063,206033.0
2022-08-02 10:15:00,46.08,46.52,46.08,46.5,343939.0,41.7425,42.1411,41.7425,42.123,343939.0
2022-08-02 10:20:00,46.5,46.55,46.17,46.23,177683.0,42.123,42.1683,41.824,41.8784,177683.0
2022-08-02 10:25:00,46.25,46.35,46.19,46.22,214446.0,41.8965,41.9871,41.8422,41.8693,214446.0
2022-08-02 10:30:00,46.23,46.31,45.94,45.94,103977.0,41.8784,41.9509,41.6157,41.6157,103977.0
2022-08-02 10:35:00,45.95,46.0,45.79,45.89,103727.0,41.6247,41.67,41.4798,41.5704,103727.0
2022-08-02 10:40:00,45.89,45.91,45.78,45.83,94676.0,41.5704,41.5885,41.4707,41.516,94676.0
2022-08-02 10:45:00,45.84,45.95,45.78,45.93,68184.0,41.5251,41.6247,41.4707,41.6066,68184.0
2022-08-02 10:50:00,45.92,45.96,45.78,45.93,90772.0,41.5976,41.6338,41.4707,41.6066,90772.0
2022-08-02 10:55:00,45.93,45.96,45.77,45.84,80506.0,41.6066,41.6338,41.4617,41.5251,80506.0
2022-08-02 11:00:00,45.83,45.89,45.7,45.72,78194.0,41.516,41.5704,41.3983,41.4164,78194.0
2022-08-02 11:05:00,45.73,45.91,45.67,45.91,83880.0,41.4255,41.5885,41.3711,41.5885,83880.0
2022-08-02 11:10:00,45.9,45.91,45.73,45.8,57963.0,41.5794,41.5885,41.4255,41.4889,57963.0
2022-08-02 11:15:00,45.81,45.91,45.81,45.87,53099.0,41.4979,41.5885,41.4979,41.5523,53099.0
2022-08-02 11:20:00,45.85,45.98,45.81,45.98,59899.0,41.5342,41.6519,41.4979,41.6519,59899.0
2022-08-02 11:25:00,45.97,46.28,45.96,46.25,136815.0,41.6429,41.9237,41.6338,41.8965,136815.0
2022-08-02 11:30:00,46.25,46.34,46.2,46.3,129198.0,41.8965,41.978,41.8512,41.9418,129198.0
2022-08-02 11:35:00,46.3,46.54,46.3,46.35,108700.0,41.9418,42.1592,41.9418,41.9871,108700.0
2022-08-02 11:40:00,46.37,46.49,46.28,46.45,117639.0,42.0052,42.1139,41.9237,42.0777,117639.0
2022-08-02 11:45:00,46.45,46.54,46.43,46.5,98913.0,42.0777,42.1592,42.0596,42.123,98913.0
2022-08-02 11:50:00,46.51,46.51,46.36,46.46,79110.0,42.132,42.132,41.9961,42.0867,79110.0
2022-08-02 11:55:00,46.45,46.54,46.37,46.52,104970.0,42.0777,42.1592,42.0052,42.1411,104970.0
2022-08-02 12:00:00,46.52,46.64,46.47,46.61,110566.0,42.1411,42.2498,42.0958,42.2226,110566.0
2022-08-02 12:05:00,46.63,46.65,46.35,46.4,111944.0,42.2407,42.2589,41.9871,42.0324,111944.0
2022-08-02 12:10:00,46.4,46.42,46.32,46.33,50811.0,42.0324,42.0505,41.9599,41.969,50811.0
2022-08-02 12:15:00,46.34,46.36,46.27,46.33,43748.0,41.978,41.9961,41.9146,41.969,43748.0
2022-08-02 12:20:00,46.33,46.39,46.3,46.35,52336.0,41.969,42.0233,41.9418,41.9871,52336.0
2022-08-02 12:25:00,46.35,46.37,46.31,46.34,33785.0,41.9871,42.0052,41.9509,41.978,33785.0
2022-08-02 12:30:00,46.34,46.35,46.12,46.15,53896.0,41.978,41.9871,41.7787,41.8059,53896.0
2022-08-02 12:35:00,46.15,46.28,46.14,46.24,57529.0,41.8059,41.9237,41.7969,41.8874,57529.0
2022-08-02 12:40:00,46.23,46.31,46.2,46.28,43466.0,41.8784,41.9509,41.8512,41.9237,43466.0
2022-08-02 12:45:00,46.27,46.32,46.23,46.31,48370.0,41.9146,41.9599,41.8784,41.9509,48370.0
2022-08-02 12:50:00,46.31,46.35,46.27,46.33,37479.0,41.9509,41.9871,41.9146,41.969,37479.0
2022-08-02 12:55:00,46.33,46.41,46.32,46.36,26439.0,41.969,42.0414,41.9599,41.9961,26439.0
2022-08-02 13:00:00,46.36,46.39,46.32,46.39,36716.0,41.9961,42.0233,41.9599,42.0233,36716.0
2022-08-02 13:05:00,46.39,46.53,46.39,46.53,52634.0,42.0233,42.1501,42.0233,42.1501,52634.0
2022-08-02 13:10:00,46.53,46.53,46.39,46.4,43581.0,42.1501,42.1501,42.0233,42.0324,43581.0
2022-08-02 13:15:00,46.4,46.49,46.36,46.45,35615.0,42.0324,42.1139,41.9961,42.0777,35615.0
2022-08-02 13:20:00,46.46,46.51,46.41,46.43,44212.0,42.0867,42.132,42.0414,42.0596,44212.0
2022-08-02 13:25:00,46.42,46.44,46.3,46.31,82767.0,42.0505,42.0686,41.9418,41.9509,82767.0
2022-08-02 13:30:00,46.3,46.31,46.07,46.09,101859.0,41.9418,41.9509,41.7334,41.7516,101859.0
2022-08-02 13:35:00,46.09,46.1,45.93,46.0,99324.0,41.7516,41.7606,41.6066,41.67,99324.0
2022-08-02 13:40:00,45.99,46.01,45.91,45.99,54772.0,41.661,41.6791,41.5885,41.661,54772.0
2022-08-02 13:45:00,45.98,46.02,45.92,45.98,51342.0,41.6519,41.6882,41.5976,41.6519,51342.0
2022-08-02 13:50:00,45.96,45.99,45.92,45.99,41140.0,41.6338,41.661,41.5976,41.661,41140.0
2022-08-02 13:55:00,45.98,45.98,45.9,45.91,51362.0,41.6519,41.6519,41.5794,41.5885,51362.0
2022-08-02 14:00:00,45.92,45.92,45.76,45.78,66060.0,41.5976,41.5976,41.4526,41.4707,66060.0
2022-08-02 14:05:00,45.79,45.81,45.69,45.73,75004.0,41.4798,41.4979,41.3892,41.4255,75004.0
2022-08-02 14:10:00,45.74,45.8,45.63,45.8,42645.0,41.4345,41.4889,41.3349,41.4889,42645.0
2022-08-02 14:15:00,45.79,45.79,45.66,45.66,48179.0,41.4798,41.4798,41.362,41.362,48179.0
2022-08-02 14:20:00,45.66,45.71,45.64,45.65,98607.0,41.362,41.4073,41.3439,41.353,98607.0
2022-08-02 14:25:00,45.66,45.68,45.59,45.63,108582.0,41.362,41.3802,41.2986,41.3349,108582.0
2022-08-02 14:30:00,45.62,45.64,45.53,45.58,76511.0,41.3258,41.3439,41.2443,41.2896,76511.0
2022-08-02 14:35:00,45.58,45.62,45.55,45.61,50724.0,41.2896,41.3258,41.2624,41.3167,50724.0
2022-08-02 14:40:00,45.6,45.62,45.5,45.52,63416.0,41.3077,41.3258,41.2171,41.2352,63416.0
2022-08-02 14:45:00,45.52,45.62,45.5,45.61,69745.0,41.2352,41.3258,41.2171,41.3167,69745.0
2022-08-02 14:50:00,45.61,45.62,45.49,45.55,61637.0,41.3167,41.3258,41.208,41.2624,61637.0
2022-08-02 14:55:00,45.55,45.55,45.44,45.45,71614.0,41.2624,41.2624,41.1627,41.1718,71614.0
2022-08-02 15:00:00,45.45,45.51,45.41,45.5,74923.0,41.1718,41.2262,41.1356,41.2171,74923.0
2022-08-02 15:05:00,45.49,45.52,45.36,45.36,78436.0,41.208,41.2352,41.0903,41.0903,78436.0
2022-08-02 15:10:00,45.37,45.39,45.24,45.28,118787.0,41.0993,41.1175,40.9816,41.0178,118787.0
2022-08-02 15:15:00,45.28,45.29,45.14,45.15,91543.0,41.0178,41.0269,40.891,40.9,91543.0
2022-08-02 15:20:00,45.15,45.21,45.1,45.12,95288.0,40.9,40.9544,40.8548,40.8729,95288.0
2022-08-02 15:25:00,45.13,45.17,45.1,45.12,104199.0,40.8819,40.9182,40.8548,40.8729,104199.0
2022-08-02 15:30:00,45.12,45.15,45.04,45.06,161816.0,40.8729,40.9,40.8004,40.8185,161816.0
2022-08-02 15:35:00,45.06,45.13,45.02,45.09,193309.0,40.8185,40.8819,40.7823,40.8457,193309.0
2022-08-02 15:40:00,45.09,45.15,45.08,45.09,162711.0,40.8457,40.9,40.8366,40.8457,162711.0
2022-08-02 15:45:00,45.1,45.11,44.97,45.02,262045.0,40.8548,40.8638,40.737,40.7823,262045.0
2022-08-02 15:50:00,45.02,45.08,44.88,44.89,328055.0,40.7823,40.8366,40.6555,40.6645,328055.0
2022-08-02 15:55:00,44.89,44.92,44.8,44.85,675065.0,40.6645,40.6917,40.583,40.6283,675065.0
2022-08-03 09:30:00,45.19,45.19,44.78,44.81,399055.0,40.9363,40.9363,40.5649,40.5921,399055.0
2022-08-03 09:35:00,44.84,44.92,44.59,44.87,126995.0,40.6192,40.6917,40.3928,40.6464,126995.0
2022-08-03 09:40:00,44.9,44.92,44.68,44.72,121562.0,40.6736,40.6917,40.4743,40.5105,121562.0
2022-08-03 09:45:00,44.72,44.91,44.64,44.87,59147.0,40.5105,40.6826,40.4381,40.6464,59147.0
2022-08-03 09:50:00,44.87,44.98,44.74,44.82,79001.0,40.6464,40.746,40.5286,40.6011,79001.0
2022-08-03 09:55:00,44.83,44.83,44.68,44.76,60175.0,40.6102,40.6102,40.4743,40.5468,60175.0
2022-08-03 10:00:00,44.75,44.76,44.45,44.59,167839.0,40.5377,40.5468,40.2659,40.3928,167839.0
2022-08-03 10:05:00,44.58,44.66,44.49,44.54,105720.0,40.3837,40.4562,40.3022,40.3475,105720.0
2022-08-03 10:10:00,44.54,44.55,44.39,44.45,94484.0,40.3475,40.3565,40.2116,40.2659,94484.0
2022-08-03 10:15:00,44.44,44.45,44.04,44.09,134108.0,40.2569,40.2659,39.8945,39.9398,134108.0
2022-08-03 10:20:00,44.08,44.17,43.95,44.01,196128.0,39.9308,40.0123,39.813,39.8674,196128.0
2022-08-03 10:25:00,44.02,44.2,43.99,44.2,69440.0,39.8764,40.0395,39.8492,40.0395,69440.0
2022-08-03 10:30:00,44.2,44.24,44.06,44.2,72660.0,40.0395,40.0757,39.9126,40.0395,72660.0
2022-08-03 10:35:00,44.2,44.32,44.09,44.25,79517.0,40.0395,40.1482,39.9398,40.0848,79517.0
2022-08-03 10:40:00,44.24,44.31,44.18,44.29,60328.0,40.0757,40.1391,40.0214,40.121,60328.0
2022-08-03 10:45:00,44.3,44.34,44.18,44.33,56364.0,40.1301,40.1663,40.0214,40.1572,56364.0
2022-08-03 10:50:00,44.32,44.32,44.09,44.09,106068.0,40.1482,40.1482,39.9398,39.9398,106068.0
2022-08-03 10:55:00,44.09,44.14,44.02,44.03,117380.0,39.9398,39.9851,39.8764,39.8855,117380.0
2022-08-03 11:00:00,44.03,44.14,43.99,44.0,79803.0,39.8855,39.9851,39.8492,39.8583,79803.0
2022-08-03 11:05:00,43.99,43.99,43.9,43.96,128771.0,39.8492,39.8492,39.7677,39.8221,128771.0
2022-08-03 11:10:00,43.96,43.98,43.9,43.93,90717.0,39.8221,39.8402,39.7677,39.7949,90717.0
2022-08-03 11:15:00,43.93,43.97,43.9,43.94,62363.0,39.7949,39.8311,39.7677,39.8039,62363.0
2022-08-03 11:20:00,43.95,44.08,43.9,43.96,175217.0,39.813,39.9308,39.7677,39.8221,175217.0
2022-08-03 11:25:00,43.95,44.12,43.93,43.98,118237.0,39.813,39.967,39.7949,39.8402,118237.0
2022-08-03 11:30:00,43.98,44.33,43.98,44.32,94218.0,39.8402,40.1572,39.8402,40.1482,94218.0
2022-08-03 11:35:00,44.33,44.38,44.3,44.3,67020.0,40.1572,40.2025,40.1301,40.1301,67020.0
2022-08-03 11:40:00,44.32,44.32,44.22,44.27,43743.0,40.1482,40.1482,40.0576,40.1029,43743.0
2022-08-03 11:45:00,44.26,44.27,44.1,44.12,99277.0,40.0938,40.1029,39.9489,39.967,99277.0
2022-08-03 11:50:00,44.12,44.17,44.06,44.17,44356.0,39.967,40.0123,39.9126,40.0123,44356.0
2022-08-03 11:55:00,44.17,44.29,44.15,44.27,42246.0,40.0123,40.121,39.9942,40.1029,42246.0
2022-08-03 12:00:00,44.26,44.39,44.23,44.38,50416.0,40.0938,40.2116,40.0666,40.2025,50416.0
2022-08-03 12:05:00,44.39,44.44,44.36,44.43,60785.0,40.2116,40.2569,40.1844,40.2478,60785.0
2022-08-03 12:10:00,44.43,44.52,44.42,44.49,46752.0,40.2478,40.3293,40.2388,40.3022,46752.0
2022-08-03 12:15:00,44.48,44.49,44.4,44.43,54981.0,40.2931,40.3022,40.2206,40.2478,54981.0
2022-08-03 12:20:00,44.43,44.54,44.42,44.53,57213.0,40.2478,40.3475,40.2388,40.3384,57213.0
2022-08-03 12:25:00,44.54,44.54,44.32,44.34,64144.0,40.3475,40.3475,40.1482,40.1663,64144.0
2022-08-03 12:30:00,44.34,44.41,44.32,44.39,45414.0,40.1663,40.2297,40.1482,40.2116,45414.0
2022-08-03 12:35:00,44.39,44.43,44.36,44.37,38890.0,40.2116,40.2478,40.1844,40.1935,38890.0
2022-08-03 12:40:00,44.37,44.39,44.29,44.33,95928.0,40.1935,40.2116,40.121,40.1572,95928.0
2022-08-03 12:45:00,44.33,44.42,44.33,44.4,34521.0,40.1572,40.2388,40.1572,40.2206,34521.0
2022-08-03 12:50:00,44.41,44.46,44.36,44.36,64381.0,40.2297,40.275,40.1844,40.1844,64381.0
2022-08-03 12:55:00,44.36,44.54,44.31,44.47,184048.0,40.1844,40.3475,40.1391,40.2841,184048.0
2022-08-03 13:00:00,44.48,44.5,44.44,44.47,28591.0,40.2931,40.3112,40.2569,40.2841,28591.0
2022-08-03 13:05:00,44.48,44.56,44.45,44.55,42711.0,40.2931,40.3656,40.2659,40.3565,42711.0
2022-08-03 13:10:00,44.55,44.57,44.46,44.49,39921.0,40.3565,40.3746,40.275,40.3022,39921.0
2022-08-03 13:15:00,44.48,44.49,44.4,44.43,46684.0,40.2931,40.3022,40.2206,40.2478,46684.0
2022-08-03 13:20:00,44.44,44.46,44.36,44.38,99792.0,40.2569,40.275,40.1844,40.2025,99792.0
2022-08-03 13:25:00,44.38,44.44,44.24,44.44,123213.0,40.2025,40.2569,40.0757,40.2569,123213.0
2022-08-03 13:30:00,44.43,44.53,44.43,44.49,403661.0,40.2478,40.3384,40.2478,40.3022,403661.0
2022-08-03 13:35:00,44.48,44.61,44.45,44.55,165034.0,40.2931,40.4109,40.2659,40.3565,165034.0
2022-08-03 13:40:00,44.55,44.66,44.54,44.62,93767.0,40.3565,40.4562,40.3475,40.4199,93767.0
2022-08-03 13:45:00,44.63,44.69,44.61,44.68,104247.0,40.429,40.4833,40.4109,40.4743,104247.0
2022-08-03 13:50:00,44.68,44.74,44.62,44.69,148109.0,40.4743,40.5286,40.4199,40.4833,148109.0
2022-08-03 13:55:00,44.69,44.69,44.53,44.58,97583.0,40.4833,40.4833,40.3384,40.3837,97583.0
2022-08-03 14:00:00,44.57,44.6,44.48,44.58,64855.0,40.3746,40.4018,40.2931,40.3837,64855.0
2022-08-03 14:05:00,44.58,44.6,44.46,44.47,42426.0,40.3837,40.4018,40.275,40.2841,42426.0
2022-08-03 14:10:00,44.47,44.5,44.41,44.41,43770.0,40.2841,40.3112,40.2297,40.2297,43770.0
2022-08-03 14:15:00,44.42,44.54,44.41,44.49,46453.0,40.2388,40.3475,40.2297,40.3022,46453.0
2022-08-03 14:20:00,44.5,44.6,44.49,44.54,43925.0,40.3112,40.4018,40.3022,40.3475,43925.0
2022-08-03 14:25:00,44.54,44.56,44.46,44.55,57210.0,40.3475,40.3656,40.275,40.3565,57210.0
2022-08-03 14:30:00,44.55,44.61,44.49,44.57,81710.0,40.3565,40.4109,40.3022,40.3746,81710.0
2022-08-03 14:35:00,44.57,44.6,44.47,44.5,47689.0,40.3746,40.4018,40.2841,40.3112,47689.0
2022-08-03 14:40:00,44.49,44.51,44.45,44.49,71442.0,40.3022,40.3203,40.2659,40.3022,71442.0
2022-08-03 14:45:00,44.48,44.51,44.42,44.49,79842.0,40.2931,40.3203,40.2388,40.3022,79842.0
2022-08-03 14:50:00,44.5,44.51,44.42,44.48,33181.0,40.3112,40.3203,40.2388,40.2931,33181.0
2022-08-03 14:55:00,44.49,44.52,44.47,44.5,39064.0,40.3022,40.3293,40.2841,40.3112,39064.0
2022-08-03 15:00:00,44.49,44.56,44.47,44.55,68976.0,40.3022,40.3656,40.2841,40.3565,68976.0
2022-08-03 15:05:00,44.54,44.64,44.54,44.59,54186.0,40.3475,40.4381,40.3475,40.3928,54186.0
2022-08-03 15:10:00,44.58,44.67,44.57,44.67,49993.0,40.3837,40.4652,40.3746,40.4652,49993.0
2022-08-03 15:15:00,44.66,44.7,44.6,44.64,73839.0,40.4562,40.4924,40.4018,40.4381,73839.0
2022-08-03 15:20:00,44.64,44.69,44.58,44.59,114020.0,40.4381,40.4833,40.3837,40.3928,114020.0
2022-08-03 15:25:00,44.58,44.66,44.57,44.66,48905.0,40.3837,40.4562,40.3746,40.4562,48905.0
2022-08-03 15:30:00,44.66,44.68,44.61,44.62,114264.0,40.4562,40.4743,40.4109,40.4199,114264.0
2022-08-03 15:35:00,44.63,44.66,44.58,44.59,97578.0,40.429,40.4562,40.3837,40.3928,97578.0
2022-08-03 15:40:00,44.59,44.64,44.56,44.61,114377.0,40.3928,40.4381,40.3656,40.4109,114377.0
2022-08-03 15:45:00,44.61,44.61,44.43,44.46,171173.0,40.4109,40.4109,40.2478,40.275,171173.0
2022-08-03 15:50:00,44.46,44.53,44.46,44.52,297470.0,40.275,40.3384,40.275,40.3293,297470.0
2022-08-03 15:55:00,44.53,44.53,44.38,44.41,448810.0,40.3384,40.3384,40.2025,40.2297,448810.0
2022-08-04 09:30:00,44.61,44.84,44.34,44.54,283787.0,40.4109,40.6192,40.1663,40.3475,283787.0
2022-08-04 09:35:00,44.54,44.7,44.43,44.43,98647.0,40.3475,40.4924,40.2478,40.2478,98647.0
2022-08-04 09:40:00,44.42,44.7,44.39,44.68,124693.0,40.2388,40.4924,40.2116,40.4743,124693.0
2022-08-04 09:45:00,44.69,44.82,44.59,44.73,148591.0,40.4833,40.6011,40.3928,40.5196,148591.0
2022-08-04 09:50:00,44.75,44.77,44.58,44.65,107149.0,40.5377,40.5558,40.3837,40.4471,107149.0
2022-08-04 09:55:00,44.67,45.0,44.67,44.9,172946.0,40.4652,40.7642,40.4652,40.6736,172946.0
2022-08-04 10:00:00,44.93,45.24,44.75,45.24,153470.0,40.7008,40.9816,40.5377,40.9816,153470.0
2022-08-04 10:05:00,45.23,45.32,45.17,45.3,118805.0,40.9725,41.054,40.9182,41.0359,118805.0
2022-08-04 10:10:00,45.3,45.52,45.18,45.51,283879.0,41.0359,41.2352,40.9272,41.2262,283879.0
2022-08-04 10:15:00,45.5,45.67,45.46,45.6,209317.0,41.2171,41.3711,41.1809,41.3077,209317.0
2022-08-04 10:20:00,45.6,45.76,45.5,45.57,132838.0,41.3077,41.4526,41.2171,41.2805,132838.0
2022-08-04 10:25:00,45.57,45.72,45.55,45.59,85381.0,41.2805,41.4164,41.2624,41.2986,85381.0
2022-08-04 10:30:00,45.6,45.74,45.54,45.56,105741.0,41.3077,41.4345,41.2533,41.2715,105741.0
2022-08-04 10:35:00,45.55,45.69,45.45,45.64,126635.0,41.2624,41.3892,41.1718,41.3439,126635.0
2022-08-04 10:40:00,45.65,45.65,45.31,45.34,115464.0,41.353,41.353,41.045,41.0722,115464.0
2022-08-04 10:45:00,45.32,45.55,45.31,45.49,90701.0,41.054,41.2624,41.045,41.208,90701.0
2022-08-04 10:50:00,45.5,45.54,45.44,45.5,70782.0,41.2171,41.2533,41.1627,41.2171,70782.0
2022-08-04 10:55:00,45.49,45.52,45.35,45.4,72667.0,41.208,41.2352,41.0812,41.1265,72667.0
2022-08-04 11:00:00,45.4,45.42,45.22,45.25,54717.0,41.1265,41.1446,40.9635,40.9906,54717.0
2022-08-04 11:05:00,45.25,45.3,45.09,45.11,76355.0,40.9906,41.0359,40.8457,40.8638,76355.0
2022-08-04 11:10:00,45.1,45.12,44.96,45.09,200059.0,40.8548,40.8729,40.7279,40.8457,200059.0
2022-08-04 11:15:00,45.07,45.22,45.03,45.21,101056.0,40.8276,40.9635,40.7913,40.9544,101056.0
2022-08-04 11:20:00,45.2,45.39,45.19,45.28,83373.0,40.9453,41.1175,40.9363,41.0178,83373.0
2022-08-04 11:25:00,45.27,45.32,45.23,45.29,62721.0,41.0088,41.054,40.9725,41.0269,62721.0
2022-08-04 11:30:00,45.29,45.42,45.28,45.38,54214.0,41.0269,41.1446,41.0178,41.1084,54214.0
2022-08-04 11:35:00,45.38,45.42,45.24,45.26,57871.0,41.1084,41.1446,40.9816,40.9997,57871.0
2022-08-04 11:40:00,45.25,45.26,45.1,45.12,70573.0,40.9906,40.9997,40.8548,40.8729,70573.0
2022-08-04 11:45:00,45.12,45.28,45.11,45.25,67963.0,40.8729,41.0178,40.8638,40.9906,67963.0
2022-08-04 11:50:00,45.25,45.25,45.08,45.13,48969.0,40.9906,40.9906,40.8366,40.8819,48969.0
2022-08-04 11:55:00,45.14,45.15,45.04,45.06,59117.0,40.891,40.9,40.8004,40.8185,59117.0
2022-08-04 12:00:00,45.07,45.17,45.05,45.13,61917.0,40.8276,40.9182,40.8095,40.8819,61917.0
2022-08-04 12:05:00,45.14,45.23,45.09,45.22,40752.0,40.891,40.9725,40.8457,40.9635,40752.0
2022-08-04 12:10:00,45.22,45.24,45.15,45.2,40768.0,40.9635,40.9816,40.9,40.9453,40768.0
2022-08-04 12:15:00,45.19,45.25,45.13,45.21,114936.0,40.9363,40.9906,40.8819,40.9544,114936.0
2022-08-04 12:20:00,45.21,45.24,45.12,45.14,45481.0,40.9544,40.9816,40.8729,40.891,45481.0
2022-08-04 12:25:00,45.14,45.18,45.11,45.16,36178.0,40.891,40.9272,40.8638,40.9091,36178.0
2022-08-04 12:30:00,45.16,45.32,45.15,45.32,66196.0,40.9091,41.054,40.9,41.054,66196.0
2022-08-04 12:35:00,45.32,45.49,45.31,45.48,60678.0,41.054,41.208,41.045,41.199,60678.0
2022-08-04 12:40:00,45.49,45.5,45.42,45.46,63795.0,41.208,41.2171,41.1446,41.1809,63795.0
2022-08-04 12:45:00,45.46,45.46,45.26,45.33,70851.0,41.1809,41.1809,40.9997,41.0631,70851.0
2022-08-04 12:50:00,45.34,45.41,45.27,45.32,40275.0,41.0722,41.1356,41.0088,41.054,40275.0
2022-08-04 12:55:00,45.33,45.42,45.3,45.42,53992.0,41.0631,41.1446,41.0359,41.1446,53992.0
2022-08-04 13:00:00,45.42,45.58,45.42,45.47,73841.0,41.1446,41.2896,41.1446,41.1899,73841.0
2022-08-04 13:05:00,45.48,45.55,45.46,45.5,51522.0,41.199,41.2624,41.1809,41.2171,51522.0
2022-08-04 13:10:00,45.51,45.55,45.48,45.55,35133.0,41.2262,41.2624,41.199,41.2624,35133.0
2022-08-04 13:15:00,45.55,45.61,45.5,45.53,56256.0,41.2624,41.3167,41.2171,41.2443,56256.0
2022-08-04 13:20:00,45.53,45.59,45.5,45.5,52732.0,41.2443,41.2986,41.2171,41.2171,52732.0
2022-08-04 13:25:00,45.49,45.6,45.48,45.55,50365.0,41.208,41.3077,41.199,41.2624,50365.0
2022-08-04 13:30:00,45.54,45.59,45.48,45.53,45265.0,41.2533,41.2986,41.199,41.2443,45265.0
2022-08-04 13:35:00,45.52,45.56,45.49,45.49,34357.0,41.2352,41.2715,41.208,41.208,34357.0
2022-08-04 13:40:00,45.49,45.57,45.49,45.53,47105.0,41.208,41.2805,41.208,41.2443,47105.0
2022-08-04 13:45:00,45.53,45.57,45.5,45.54,54069.0,41.2443,41.2805,41.2171,41.2533,54069.0
2022-08-04 13:50:00,45.54,45.59,45.51,45.59,69554.0,41.2533,41.2986,41.2262,41.2986,69554.0
2022-08-04 13:55:00,45.59,45.61,45.52,45.53,41459.0,41.2986,41.3167,41.2352,41.2443,41459.0
2022-08-04 14:00:00,45.54,45.57,45.49,45.57,53763.0,41.2533,41.2805,41.208,41.2805,53763.0
2022-08-04 14:05:00,45.56,45.64,45.53,45.63,84478.0,41.2715,41.3439,41.2443,41.3349,84478.0
2022-08-04 14:10:00,45.62,45.7,45.6,45.69,69241.0,41.3258,41.3983,41.3077,41.3892,69241.0
2022-08-04 14:15:00,45.69,45.81,45.66,45.77,96532.0,41.3892,41.4979,41.362,41.4617,96532.0
2022-08-04 14:20:00,45.77,45.79,45.73,45.77,75545.0,41.4617,41.4798,41.4255,41.4617,75545.0
2022-08-04 14:25:00,45.76,45.78,45.71,45.72,37517.0,41.4526,41.4707,41.4073,41.4164,37517.0
2022-08-04 14:30:00,45.72,45.83,45.72,45.77,77509.0,41.4164,41.516,41.4164,41.4617,77509.0
2022-08-04 14:35:00,45.77,45.88,45.76,45.86,80848.0,41.4617,41.5613,41.4526,41.5432,80848.0
2022-08-04 14:40:00,45.85,45.86,45.71,45.76,50730.0,41.5342,41.5432,41.4073,41.4526,50730.0
2022-08-04 14:45:00,45.77,45.87,45.71,45.75,56455.0,41.4617,41.5523,41.4073,41.4436,56455.0
2022-08-04 14:50:00,45.75,45.79,45.71,45.76,70513.0,41.4436,41.4798,41.4073,41.4526,70513.0
2022-08-04 14:55:00,45.76,45.85,45.74,45.8,59815.0,41.4526,41.5342,41.4345,41.4889,59815.0
2022-08-04 15:00:00,45.81,45.81,45.68,45.69,45181.0,41.4979,41.4979,41.3802,41.3892,45181.0
2022-08-04 15:05:00,45.69,45.69,45.57,45.58,71234.0,41.3892,41.3892,41.2805,41.2896,71234.0
2022-08-04 15:10:00,45.58,45.59,45.5,45.52,52914.0,41.2896,41.2986,41.2171,41.2352,52914.0
2022-08-04 15:15:00,45.52,45.56,45.49,45.51,79731.0,41.2352,41.2715,41.208,41.2262,79731.0
2022-08-04 15:20:00,45.52,45.63,45.5,45.59,115066.0,41.2352,41.3349,41.2171,41.2986,115066.0
2022-08-04 15:25:00,45.58,45.58,45.43,45.5,99342.0,41.2896,41.2896,41.1537,41.2171,99342.0
2022-08-04 15:30:00,45.5,45.52,45.3,45.32,147216.0,41.2171,41.2352,41.0359,41.054,147216.0
2022-08-04 15:35:00,45.31,45.37,45.23,45.25,119359.0,41.045,41.0993,40.9725,40.9906,119359.0
2022-08-04 15:40:00,45.25,45.28,45.2,45.24,153159.0,40.9906,41.0178,40.9453,40.9816,153159.0
2022-08-04 15:45:00,45.25,45.31,45.19,45.3,170945.0,40.9906,41.045,40.9363,41.0359,170945.0
2022-08-04 15:50:00,45.29,45.31,45.22,45.25,189171.0,41.0269,41.045,40.9635,40.9906,189171.0
2022-08-04 15:55:00,45.26,45.31,45.18,45.27,415882.0,40.9997,41.045,40.9272,41.0088,415882.0
2022-08-05 09:30:00,44.34,44.65,44.21,44.37,324954.0,40.1663,40.4471,40.0485,40.1935,324954.0
2022-08-05 09:35:00,44.37,44.37,44.05,44.06,119149.0,40.1935,40.1935,39.9036,39.9126,119149.0
2022-08-05 09:40:00,44.07,44.26,44.0,44.18,200362.0,39.9217,40.0938,39.8583,40.0214,200362.0
2022-08-05 09:45:00,44.18,44.2,43.92,43.98,156182.0,40.0214,40.0395,39.7858,39.8402,156182.0
2022-08-05 09:50:00,43.98,44.18,43.97,44.17,83254.0,39.8402,40.0214,39.8311,40.0123,83254.0
2022-08-05 09:55:00,44.18,44.36,44.06,44.36,94814.0,40.0214,40.1844,39.9126,40.1844,94814.0
2022-08-05 10:00:00,44.34,44.47,44.23,44.31,140664.0,40.1663,40.2841,40.0666,40.1391,140664.0
2022-08-05 10:05:00,44.31,44.5,44.26,44.44,81027.0,40.1391,40.3112,40.0938,40.2569,81027.0
2022-08-05 10:10:00,44.42,44.55,44.38,44.4,95007.0,40.2388,40.3565,40.2025,40.2206,95007.0
2022-08-05 10:15:00,44.42,44.52,44.35,44.45,71933.0,40.2388,40.3293,40.1754,40.2659,71933.0
2022-08-05 10:20:00,44.44,44.6,44.43,44.49,89663.0,40.2569,40.4018,40.2478,40.3022,89663.0
2022-08-05 10:25:00,44.48,44.52,44.35,44.48,119552.0,40.2931,40.3293,40.1754,40.2931,119552.0
2022-08-05 10:30:00,44.49,44.54,44.2,44.23,72619.0,40.3022,40.3475,40.0395,40.0666,72619.0
2022-08-05 10:35:00,44.23,44.42,44.22,44.36,68305.0,40.0666,40.2388,40.0576,40.1844,68305.0
2022-08-05 10:40:00,44.35,44.51,44.34,44.46,41995.0,40.1754,40.3203,40.1663,40.275,41995.0
2022-08-05 10:45:00,44.47,44.47,44.27,44.29,69256.0,40.2841,40.2841,40.1029,40.121,69256.0
2022-08-05 10:50:00,44.29,44.48,44.29,44.44,32051.0,40.121,40.2931,40.121,40.2569,32051.0
2022-08-05 10:55:00,44.45,44.63,44.43,44.58,78008.0,40.2659,40.429,40.2478,40.3837,78008.0
2022-08-05 11:00:00,44.58,44.63,44.33,44.37,52188.0,40.3837,40.429,40.1572,40.1935,52188.0
2022-08-05 11:05:00,44.38,44.5,44.36,44.47,109551.0,40.2025,40.3112,40.1844,40.2841,109551.0
2022-08-05 11:10:00,44.47,44.57,44.43,44.54,53097.0,40.2841,40.3746,40.2478,40.3475,53097.0
2022-08-05 11:15:00,44.53,44.66,44.51,44.61,43683.0,40.3384,40.4562,40.3203,40.4109,43683.0
2022-08-05 11:20:00,44.62,44.73,44.51,44.55,49591.0,40.4199,40.5196,40.3203,40.3565,49591.0
2022-08-05 11:25:00,44.54,44.55,44.42,44.47,121689.0,40.3475,40.3565,40.2388,40.2841,121689.0
2022-08-05 11:30:00,44.46,44.57,44.43,44.46,51336.0,40.275,40.3746,40.2478,40.275,51336.0
2022-08-05 11:35:00,44.45,44.5,44.33,44.37,105328.0,40.2659,40.3112,40.1572,40.1935,105328.0
2022-08-05 11:40:00,44.37,44.39,44.27,44.27,54630.0,40.1935,40.2116,40.1029,40.1029,54630.0
2022-08-05 11:45:00,44.27,44.39,44.26,44.31,66391.0,40.1029,40.2116,40.0938,40.1391,66391.0
2022-08-05 11:50:00,44.32,44.36,44.28,44.29,50802.0,40.1482,40.1844,40.1119,40.121,50802.0
2022-08-05 11:55:00,44.28,44.32,44.23,44.25,67711.0,40.1119,40.1482,40.0666,40.0848,67711.0
2022-08-05 12:00:00,44.26,44.28,44.22,44.26,95180.0,40.0938,40.1119,40.0576,40.0938,95180.0
2022-08-05 12:05:00,44.26,44.38,44.25,44.3,42754.0,40.0938,40.2025,40.0848,40.1301,42754.0
2022-08-05 12:10:00,44.3,44.38,44.29,44.34,43630.0,40.1301,40.2025,40.121,40.1663,43630.0
2022-08-05 12:15:00,44.34,44.37,44.22,44.26,42821.0,40.1663,40.1935,40.0576,40.0938,42821.0
2022-08-05 12:20:00,44.26,44.3,44.21,44.22,44550.0,40.0938,40.1301,40.0485,40.0576,44550.0
2022-08-05 12:25:00,44.21,44.27,44.16,44.17,48314.0,40.0485,40.1029,40.0032,40.0123,48314.0
2022-08-05 12:30:00,44.18,44.39,44.18,44.37,49908.0,40.0214,40.2116,40.0214,40.1935,49908.0
2022-08-05 12:35:00,44.36,44.47,44.35,44.41,35823.0,40.1844,40.2841,40.1754,40.2297,35823.0
2022-08-05 12:40:00,44.41,44.54,44.4,44.53,29244.0,40.2297,40.3475,40.2206,40.3384,29244.0
2022-08-05 12:45:00,44.54,44.54,44.49,44.5,38259.0,40.3475,40.3475,40.3022,40.3112,38259.0
2022-08-05 12:50:00,44.5,44.55,44.5,44.54,24010.0,40.3112,40.3565,40.3112,40.3475,24010.0
2022-08-05 12:55:00,44.55,44.55,44.49,44.51,21891.0,40.3565,40.3565,40.3022,40.3203,21891.0
2022-08-05 13:00:00,44.51,44.55,44.49,44.55,25270.0,40.3203,40.3565,40.3022,40.3565,25270.0
2022-08-05 13:05:00,44.54,44.57,44.49,44.5,34915.0,40.3475,40.3746,40.3022,40.3112,34915.0
2022-08-05 13:10:00,44.51,44.57,44.49,44.53,24487.0,40.3203,40.3746,40.3022,40.3384,24487.0
2022-08-05 13:15:00,44.52,44.54,44.49,44.52,37950.0,40.3293,40.3475,40.3022,40.3293,37950.0
2022-08-05 13:20:00,44.52,44.62,44.51,44.6,34681.0,40.3293,40.4199,40.3203,40.4018,34681.0
2022-08-05 13:25:00,44.6,44.63,44.51,44.52,36617.0,40.4018,40.429,40.3203,40.3293,36617.0
2022-08-05 13:30:00,44.52,44.62,44.51,44.57,73584.0,40.3293,40.4199,40.3203,40.3746,73584.0
2022-08-05 13:35:00,44.58,44.74,44.58,44.74,31656.0,40.3837,40.5286,40.3837,40.5286,31656.0
2022-08-05 13:40:00,44.74,44.76,44.66,44.72,32706.0,40.5286,40.5468,40.4562,40.5105,32706.0
2022-08-05 13:45:00,44.72,44.77,44.69,44.74,42266.0,40.5105,40.5558,40.4833,40.5286,42266.0
2022-08-05 13:50:00,44.73,44.74,44.69,44.71,24147.0,40.5196,40.5286,40.4833,40.5015,24147.0
2022-08-05 13:55:00,44.71,44.73,44.68,44.72,22213.0,40.5015,40.5196,40.4743,40.5105,22213.0
2022-08-05 14:00:00,44.72,44.75,44.67,44.73,45401.0,40.5105,40.5377,40.4652,40.5196,45401.0
2022-08-05 14:05:00,44.73,44.73,44.66,44.7,23824.0,40.5196,40.5196,40.4562,40.4924,23824.0
2022-08-05 14:10:00,44.7,44.74,44.69,44.71,23278.0,40.4924,40.5286,40.4833,40.5015,23278.0
2022-08-05 14:15:00,44.7,44.74,44.69,44.73,19858.0,40.4924,40.5286,40.4833,40.5196,19858.0
2022-08-05 14:20:00,44.73,44.74,44.64,44.64,48441.0,40.5196,40.5286,40.4381,40.4381,48441.0
2022-08-05 14:25:00,44.65,44.66,44.52,44.53,44526.0,40.4471,40.4562,40.3293,40.3384,44526.0
2022-08-05 14:30:00,44.52,44.58,44.5,44.57,40053.0,40.3293,40.3837,40.3112,40.3746,40053.0
2022-08-05 14:35:00,44.57,44.59,44.52,44.53,35561.0,40.3746,40.3928,40.3293,40.3384,35561.0
2022-08-05 14:40:00,44.54,44.58,44.52,44.56,35655.0,40.3475,40.3837,40.3293,40.3656,35655.0
2022-08-05 14:45:00,44.56,44.57,44.52,44.55,25555.0,40.3656,40.3746,40.3293,40.3565,25555.0
2022-08-05 14:50:00,44.54,44.6,44.51,44.56,29634.0,40.3475,40.4018,40.3203,40.3656,29634.0
2022-08-05 14:55:00,44.56,44.56,44.5,44.53,20124.0,40.3656,40.3656,40.3112,40.3384,20124.0
2022-08-05 15:00:00,44.54,44.57,44.49,44.49,36474.0,40.3475,40.3746,40.3022,40.3022,36474.0
2022-08-05 15:05:00,44.5,44.51,44.4,44.41,51456.0,40.3112,40.3203,40.2206,40.2297,51456.0
2022-08-05 15:10:00,44.41,44.49,44.38,44.47,53117.0,40.2297,40.3022,40.2025,40.2841,53117.0
2022-08-05 15:15:00,44.46,44.51,44.44,44.45,45744.0,40.275,40.3203,40.2569,40.2659,45744.0
2022-08-05 15:20:00,44.45,44.47,44.42,44.47,44831.0,40.2659,40.2841,40.2388,40.2841,44831.0
2022-08-05 15:25:00,44.47,44.59,44.44,44.56,77694.0,40.2841,40.3928,40.2569,40.3656,77694.0
2022-08-05 15:30:00,44.56,44.62,44.53,44.62,70960.0,40.3656,40.4199,40.3384,40.4199,70960.0
2022-08-05 15:35:00,44.62,44.72,44.6,44.71,125052.0,40.4199,40.5105,40.4018,40.5015,125052.0
2022-08-05 15:40:00,44.71,44.81,44.7,44.8,124009.0,40.5015,40.5921,40.4924,40.583,124009.0
2022-08-05 15:45:00,44.79,44.8,44.66,44.72,222466.0,40.5739,40.583,40.4562,40.5105,222466.0
2022-08-05 15:50:00,44.72,44.8,44.72,44.75,200900.0,40.5105,40.583,40.5105,40.5377,200900.0
2022-08-05 15:55:00,44.75,44.82,44.7,44.77,394322.0,40.5377,40.6011,40.4924,40.5558,394322.0
2022-08-08 09:30:00,45.5,45.73,45.28,45.59,233397.0,41.2171,41.4255,41.0178,41.2986,233397.0
2022-08-08 09:35:00,45.62,45.68,45.32,45.33,150419.0,41.3258,41.3802,41.054,41.0631,150419.0
2022-08-08 09:40:00,45.34,45.55,45.23,45.46,148229.0,41.0722,41.2624,40.9725,41.1809,148229.0
2022-08-08 09:45:00,45.46,45.7,45.44,45.67,153504.0,41.1809,41.3983,41.1627,41.3711,153504.0
2022-08-08 09:50:00,45.69,45.72,45.45,45.54,117519.0,41.3892,41.4164,41.1718,41.2533,117519.0
2022-08-08 09:55:00,45.54,45.64,45.47,45.6,108404.0,41.2533,41.3439,41.1899,41.3077,108404.0
2022-08-08 10:00:00,45.6,45.67,45.47,45.56,108397.0,41.3077,41.3711,41.1899,41.2715,108397.0
2022-08-08 10:05:00,45.57,45.6,45.38,45.43,66983.0,41.2805,41.3077,41.1084,41.1537,66983.0
2022-08-08 10:10:00,45.43,45.72,45.42,45.66,89629.0,41.1537,41.4164,41.1446,41.362,89629.0
2022-08-08 10:15:00,45.67,45.81,45.62,45.78,121481.0,41.3711,41.4979,41.3258,41.4707,121481.0
2022-08-08 10:20:00,45.79,45.85,45.63,45.8,81440.0,41.4798,41.5342,41.3349,41.4889,81440.0
2022-08-08 10:25:00,45.78,45.81,45.68,45.74,60749.0,41.4707,41.4979,41.3802,41.4345,60749.0
2022-08-08 10:30:00,45.73,45.76,45.59,45.7,75836.0,41.4255,41.4526,41.2986,41.3983,75836.0
2022-08-08 10:35:00,45.69,45.76,45.68,45.69,63538.0,41.3892,41.4526,41.3802,41.3892,63538.0
2022-08-08 10:40:00,45.69,45.7,45.42,45.43,82588.0,41.3892,41.3983,41.1446,41.1537,82588.0
2022-08-08 10:45:00,45.41,45.45,45.3,45.31,75403.0,41.1356,41.1718,41.0359,41.045,75403.0
2022-08-08 10:50:00,45.3,45.49,45.3,45.44,70288.0,41.0359,41.208,41.0359,41.1627,70288.0
2022-08-08 10:55:00,45.44,45.51,45.37,45.41,50478.0,41.1627,41.2262,41.0993,41.1356,50478.0
2022-08-08 11:00:00,45.41,45.45,45.26,45.27,51924.0,41.1356,41.1718,40.9997,41.0088,51924.0
2022-08-08 11:05:00,45.27,45.3,45.19,45.19,43776.0,41.0088,41.0359,40.9363,40.9363,43776.0
2022-08-08 11:10:00,45.18,45.3,45.18,45.28,96782.0,40.9272,41.0359,40.9272,41.0178,96782.0
2022-08-08 11:15:00,45.29,45.33,45.19,45.3,64662.0,41.0269,41.0631,40.9363,41.0359,64662.0
2022-08-08 11:20:00,45.31,45.52,45.31,45.52,58784.0,41.045,41.2352,41.045,41.2352,58784.0
2022-08-08 11:25:00,45.51,45.69,45.49,45.64,73119.0,41.2262,41.3892,41.208,41.3439,73119.0
2022-08-08 11:30:00,45.63,45.65,45.53,45.55,68309.0,41.3349,41.353,41.2443,41.2624,68309.0
2022-08-08 11:35:00,45.54,45.61,45.51,45.54,48881.0,41.2533,41.3167,41.2262,41.2533,48881.0
2022-08-08 11:40:00,45.53,45.65,45.49,45.6,48992.0,41.2443,41.353,41.208,41.3077,48992.0
2022-08-08 11:45:00,45.59,45.78,45.59,45.71,98630.0,41.2986,41.4707,41.2986,41.4073,98630.0
2022-08-08 11:50:00,45.7,45.75,45.63,45.63,104858.0,41.3983,41.4436,41.3349,41.3349,104858.0
2022-08-08 11:55:00,45.63,45.79,45.6,45.69,90110.0,41.3349,41.4798,41.3077,41.3892,90110.0
2022-08-08 12:00:00,45.69,45.74,45.5,45.5,78455.0,41.3892,41.4345,41.2171,41.2171,78455.0
2022-08-08 12:05:00,45.51,45.55,45.48,45.49,44001.0,41.2262,41.2624,41.199,41.208,44001.0
2022-08-08 12:10:00,45.48,45.56,45.45,45.54,54294.0,41.199,41.2715,41.1718,41.2533,54294.0
2022-08-08 12:15:00,45.54,45.59,45.49,45.53,37486.0,41.2533,41.2986,41.208,41.2443,37486.0
2022-08-08 12:20:00,45.52,45.63,45.5,45.54,43298.0,41.2352,41.3349,41.2171,41.2533,43298.0
2022-08-08 12:25:00,45.54,45.58,45.51,45.53,59920.0,41.2533,41.2896,41.2262,41.2443,59920.0
2022-08-08 12:30:00,45.51,45.53,45.47,45.51,50609.0,41.2262,41.2443,41.1899,41.2262,50609.0
2022-08-08 12:35:00,45.49,45.5,45.29,45.3,51889.0,41.208,41.2171,41.0269,41.0359,51889.0
2022-08-08 12:40:00,45.3,45.36,45.29,45.32,62278.0,41.0359,41.0903,41.0269,41.054,62278.0
2022-08-08 12:45:00,45.32,45.41,45.31,45.38,28198.0,41.054,41.1356,41.045,41.1084,28198.0
2022-08-08 12:50:00,45.39,45.46,45.39,45.46,23521.0,41.1175,41.1809,41.1175,41.1809,23521.0
2022-08-08 12:55:00,45.44,45.47,45.38,45.45,37165.0,41.1627,41.1899,41.1084,41.1718,37165.0
2022-08-08 13:00:00,45.44,45.47,45.36,45.36,34588.0,41.1627,41.1899,41.0903,41.0903,34588.0
2022-08-08 13:05:00,45.36,45.37,45.29,45.37,51296.0,41.0903,41.0993,41.0269,41.0993,51296.0
2022-08-08 13:10:00,45.37,45.48,45.31,45.48,28255.0,41.0993,41.199,41.045,41.199,28255.0
2022-08-08 13:15:00,45.47,45.48,45.35,45.38,72208.0,41.1899,41.199,41.0812,41.1084,72208.0
2022-08-08 13:20:00,45.37,45.39,45.29,45.35,58945.0,41.0993,41.1175,41.0269,41.0812,58945.0
2022-08-08 13:25:00,45.34,45.38,45.32,45.32,86808.0,41.0722,41.1084,41.054,41.054,86808.0
2022-08-08 13:30:00,45.33,45.39,45.3,45.34,42562.0,41.0631,41.1175,41.0359,41.0722,42562.0
2022-08-08 13:35:00,45.34,45.36,45.29,45.29,39312.0,41.0722,41.0903,41.0269,41.0269,39312.0
2022-08-08 13:40:00,45.3,45.34,45.29,45.3,42187.0,41.0359,41.0722,41.0269,41.0359,42187.0
2022-08-08 13:45:00,45.29,45.32,45.22,45.25,87980.0,41.0269,41.054,40.9635,40.9906,87980.0
2022-08-08 13:50:00,45.25,45.26,45.2,45.21,37420.0,40.9906,40.9997,40.9453,40.9544,37420.0
2022-08-08 13:55:00,45.21,45.25,45.17,45.23,77416.0,40.9544,40.9906,40.9182,40.9725,77416.0
2022-08-08 14:00:00,45.24,45.26,45.1,45.1,66201.0,40.9816,40.9997,40.8548,40.8548,66201.0
2022-08-08 14:05:00,45.09,45.25,45.08,45.19,50856.0,40.8457,40.9906,40.8366,40.9363,50856.0
2022-08-08 14:10:00,45.17,45.22,45.13,45.16,31497.0,40.9182,40.9635,40.8819,40.9091,31497.0
2022-08-08 14:15:00,45.16,45.18,45.09,45.11,46354.0,40.9091,40.9272,40.8457,40.8638,46354.0
2022-08-08 14:20:00,45.11,45.17,45.11,45.11,40434.0,40.8638,40.9182,40.8638,40.8638,40434.0
2022-08-08 14:25:00,45.1,45.19,45.05,45.11,72985.0,40.8548,40.9363,40.8095,40.8638,72985.0
2022-08-08 14:30:00,45.11,45.12,45.06,45.09,37726.0,40.8638,40.8729,40.8185,40.8457,37726.0
2022-08-08 14:35:00,45.09,45.1,45.0,45.04,79312.0,40.8457,40.8548,40.7642,40.8004,79312.0
2022-08-08 14:40:00,45.04,45.08,45.0,45.01,45951.0,40.8004,40.8366,40.7642,40.7732,45951.0
2022-08-08 14:45:00,45.01,45.05,44.99,45.03,103565.0,40.7732,40.8095,40.7551,40.7913,103565.0
2022-08-08 14:50:00,45.03,45.03,44.89,44.9,67090.0,40.7913,40.7913,40.6645,40.6736,67090.0
2022-08-08 14:55:00,44.9,45.01,44.89,44.97,59160.0,40.6736,40.7732,40.6645,40.737,59160.0
2022-08-08 15:00:00,44.96,45.01,44.95,44.95,45559.0,40.7279,40.7732,40.7189,40.7189,45559.0
2022-08-08 15:05:00,44.95,44.98,44.9,44.94,78992.0,40.7189,40.746,40.6736,40.7098,78992.0
2022-08-08 15:10:00,44.94,45.04,44.91,45.02,89057.0,40.7098,40.8004,40.6826,40.7823,89057.0
2022-08-08 15:15:00,45.02,45.03,44.93,44.96,68921.0,40.7823,40.7913,40.7008,40.7279,68921.0
2022-08-08 15:20:00,44.96,44.98,44.94,44.96,63203.0,40.7279,40.746,40.7098,40.7279,63203.0
2022-08-08 15:25:00,44.95,44.97,44.85,44.87,81472.0,40.7189,40.737,40.6283,40.6464,81472.0
2022-08-08 15:30:00,44.88,44.88,44.81,44.81,80468.0,40.6555,40.6555,40.5921,40.5921,80468.0
2022-08-08 15:35:00,44.82,44.83,44.76,44.78,130603.0,40.6011,40.6102,40.5468,40.5649,130603.0
2022-08-08 15:40:00,44.77,44.81,44.75,44.77,135178.0,40.5558,40.5921,40.5377,40.5558,135178.0
2022-08-08 15:45:00,44.77,44.8,44.73,44.73,233609.0,40.5558,40.583,40.5196,40.5196,233609.0
2022-08-08 15:50:00,44.73,44.75,44.65,44.73,318214.0,40.5196,40.5377,40.4471,40.5196,318214.0
2022-08-08 15:55:00,44.74,44.79,44.72,44.79,428041.0,40.5286,40.5739,40.5105,40.5739,428041.0
2022-08-09 09:30:00,45.17,45.29,44.99,45.15,273827.0,40.9182,41.0269,40.7551,40.9,273827.0
2022-08-09 09:35:00,45.17,45.18,44.74,44.85,144336.0,40.9182,40.9272,40.5286,40.6283,144336.0
2022-08-09 09:40:00,44.86,45.08,44.83,44.98,158779.0,40.6373,40.8366,40.6102,40.746,158779.0
2022-08-09 09:45:00,44.98,45.07,44.76,44.91,141100.0,40.746,40.8276,40.5468,40.6826,141100.0
2022-08-09 09:50:00,44.89,44.96,44.67,44.69,84727.0,40.6645,40.7279,40.4652,40.4833,84727.0
2022-08-09 09:55:00,44.69,44.78,44.63,44.72,118939.0,40.4833,40.5649,40.429,40.5105,118939.0
2022-08-09 10:00:00,44.72,44.74,44.45,44.46,137719.0,40.5105,40.5286,40.2659,40.275,137719.0
2022-08-09 10:05:00,44.46,44.48,44.35,44.37,124862.0,40.275,40.2931,40.1754,40.1935,124862.0
2022-08-09 10:10:00,44.39,44.54,44.35,44.42,112248.0,40.2116,40.3475,40.1754,40.2388,112248.0
2022-08-09 10:15:00,44.42,44.54,44.39,44.44,102956.0,40.2388,40.3475,40.2116,40.2569,102956.0
2022-08-09 10:20:00,44.45,44.54,44.43,44.51,80364.0,40.2659,40.3475,40.2478,40.3203,80364.0
2022-08-09 10:25:00,44.5,44.65,44.49,44.5,76142.0,40.3112,40.4471,40.3022,40.3112,76142.0
2022-08-09 10:30:00,44.5,44.52,44.37,44.37,58171.0,40.3112,40.3293,40.1935,40.1935,58171.0
2022-08-09 10:35:00,44.37,44.38,44.21,44.31,131441.0,40.1935,40.2025,40.0485,40.1391,131441.0
2022-08-09 10:40:00,44.32,44.44,44.3,44.44,84568.0,40.1482,40.2569,40.1301,40.2569,84568.0
2022-08-09 10:45:00,44.43,44.48,44.34,44.41,64517.0,40.2478,40.2931,40.1663,40.2297,64517.0
2022-08-09 10:50:00,44.42,44.44,44.25,44.28,103204.0,40.2388,40.2569,40.0848,40.1119,103204.0
2022-08-09 10:55:00,44.29,44.37,44.28,44.33,98703.0,40.121,40.1935,40.1119,40.1572,98703.0
2022-08-09 11:00:00,44.33,44.37,44.27,44.32,54669.0,40.1572,40.1935,40.1029,40.1482,54669.0
2022-08-09 11:05:00,44.33,44.38,44.28,44.28,59776.0,40.1572,40.2025,40.1119,40.1119,59776.0
2022-08-09 11:10:00,44.27,44.44,44.25,44.44,45915.0,40.1029,40.2569,40.0848,40.2569,45915.0
2022-08-09 11:15:00,44.43,44.43,44.23,44.26,63183.0,40.2478,40.2478,40.0666,40.0938,63183.0
2022-08-09 11:20:00,44.27,44.42,44.24,44.41,65947.0,40.1029,40.2388,40.0757,40.2297,65947.0
2022-08-09 11:25:00,44.42,44.51,44.4,44.48,49436.0,40.2388,40.3203,40.2206,40.2931,49436.0
2022-08-09 11:30:00,44.48,44.54,44.44,44.46,46583.0,40.2931,40.3475,40.2569,40.275,46583.0
2022-08-09 11:35:00,44.46,44.62,44.44,44.62,48425.0,40.275,40.4199,40.2569,40.4199,48425.0
2022-08-09 11:40:00,44.62,44.65,44.6,44.62,30608.0,40.4199,40.4471,40.4018,40.4199,30608.0
2022-08-09 11:45:00,44.63,44.64,44.54,44.56,57308.0,40.429,40.4381,40.3475,40.3656,57308.0
2022-08-09 11:50:00,44.56,44.58,44.52,44.56,37020.0,40.3656,40.3837,40.3293,40.3656,37020.0
2022-08-09 11:55:00,44.57,44.58,44.55,44.57,34453.0,40.3746,40.3837,40.3565,40.3746,34453.0
2022-08-09 12:00:00,44.57,44.7,44.56,44.68,53098.0,40.3746,40.4924,40.3656,40.4743,53098.0
2022-08-09 12:05:00,44.69,44.74,44.68,44.68,32773.0,40.4833,40.5286,40.4743,40.4743,32773.0
2022-08-09 12:10:00,44.68,44.71,44.64,44.67,29383.0,40.4743,40.5015,40.4381,40.4652,29383.0
2022-08-09 12:15:00,44.67,44.77,44.66,44.75,38361.0,40.4652,40.5558,40.4562,40.5377,38361.0
2022-08-09 12:20:00,44.75,44.77,44.72,44.72,43737.0,40.5377,40.5558,40.5105,40.5105,43737.0
2022-08-09 12:25:00,44.73,44.81,44.69,44.79,55290.0,40.5196,40.5921,40.4833,40.5739,55290.0
2022-08-09 12:30:00,44.79,44.79,44.68,44.71,56700.0,40.5739,40.5739,40.4743,40.5015,56700.0
2022-08-09 12:35:00,44.7,44.7,44.57,44.62,64324.0,40.4924,40.4924,40.3746,40.4199,64324.0
2022-08-09 12:40:00,44.62,44.62,44.57,44.61,28030.0,40.4199,40.4199,40.3746,40.4109,28030.0
2022-08-09 12:45:00,44.61,44.61,44.52,44.52,29851.0,40.4109,40.4109,40.3293,40.3293,29851.0
2022-08-09 12:50:00,44.53,44.6,44.52,44.58,26263.0,40.3384,40.4018,40.3293,40.3837,26263.0
2022-08-09 12:55:00,44.58,44.61,44.53,44.55,51908.0,40.3837,40.4109,40.3384,40.3565,51908.0
2022-08-09 13:00:00,44.56,44.61,44.52,44.59,27918.0,40.3656,40.4109,40.3293,40.3928,27918.0
2022-08-09 13:05:00,44.58,44.74,44.57,44.69,36209.0,40.3837,40.5286,40.3746,40.4833,36209.0
2022-08-09 13:10:00,44.68,44.79,44.68,44.78,54372.0,40.4743,40.5739,40.4743,40.5649,54372.0
2022-08-09 13:15:00,44.77,44.8,44.73,44.73,29994.0,40.5558,40.583,40.5196,40.5196,29994.0
2022-08-09 13:20:00,44.73,44.78,44.73,44.76,28014.0,40.5196,40.5649,40.5196,40.5468,28014.0
2022-08-09 13:25:00,44.76,44.8,44.74,44.75,18015.0,40.5468,40.583,40.5286,40.5377,18015.0
2022-08-09 13:30:00,44.75,44.77,44.74,44.74,18345.0,40.5377,40.5558,40.5286,40.5286,18345.0
2022-08-09 13:35:00,44.75,44.79,44.74,44.77,29260.0,40.5377,40.5739,40.5286,40.5558,29260.0
2022-08-09 13:40:00,44.77,44.84,44.71,44.76,83093.0,40.5558,40.6192,40.5015,40.5468,83093.0
2022-08-09 13:45:00,44.76,44.76,44.71,44.75,42456.0,40.5468,40.5468,40.5015,40.5377,42456.0
2022-08-09 13:50:00,44.75,44.79,44.72,44.78,34371.0,40.5377,40.5739,40.5105,40.5649,34371.0
2022-08-09 13:55:00,44.78,44.84,44.77,44.8,59945.0,40.5649,40.6192,40.5558,40.583,59945.0
2022-08-09 14:00:00,44.8,44.87,44.79,44.81,82412.0,40.583,40.6464,40.5739,40.5921,82412.0
2022-08-09 14:05:00,44.82,44.82,44.7,44.73,157734.0,40.6011,40.6011,40.4924,40.5196,157734.0
2022-08-09 14:10:00,44.73,44.8,44.69,44.73,85136.0,40.5196,40.583,40.4833,40.5196,85136.0
2022-08-09 14:15:00,44.73,44.74,44.62,44.66,30173.0,40.5196,40.5286,40.4199,40.4562,30173.0
2022-08-09 14:20:00,44.66,44.69,44.65,44.67,28773.0,40.4562,40.4833,40.4471,40.4652,28773.0
2022-08-09 14:25:00,44.67,44.7,44.64,44.68,41860.0,40.4652,40.4924,40.4381,40.4743,41860.0
2022-08-09 14:30:00,44.68,44.7,44.64,44.7,26091.0,40.4743,40.4924,40.4381,40.4924,26091.0
2022-08-09 14:35:00,44.7,44.72,44.66,44.69,38213.0,40.4924,40.5105,40.4562,40.4833,38213.0
2022-08-09 14:40:00,44.69,44.79,44.64,44.77,58805.0,40.4833,40.5739,40.4381,40.5558,58805.0
2022-08-09 14:45:00,44.77,44.84,44.73,44.83,52722.0,40.5558,40.6192,40.5196,40.6102,52722.0
2022-08-09 14:50:00,44.84,44.9,44.81,44.9,87472.0,40.6192,40.6736,40.5921,40.6736,87472.0
2022-08-09 14:55:00,44.9,44.94,44.86,44.93,76238.0,40.6736,40.7098,40.6373,40.7008,76238.0
2022-08-09 15:00:00,44.93,44.94,44.86,44.91,60973.0,40.7008,40.7098,40.6373,40.6826,60973.0
2022-08-09 15:05:00,44.91,44.95,44.84,44.93,87709.0,40.6826,40.7189,40.6192,40.7008,87709.0
2022-08-09 15:10:00,44.93,44.96,44.89,44.95,42594.0,40.7008,40.7279,40.6645,40.7189,42594.0
2022-08-09 15:15:00,44.96,45.0,44.93,44.99,72783.0,40.7279,40.7642,40.7008,40.7551,72783.0
2022-08-09 15:20:00,44.99,45.04,44.97,45.03,62324.0,40.7551,40.8004,40.737,40.7913,62324.0
2022-08-09 15:25:00,45.03,45.06,45.0,45.05,58642.0,40.7913,40.8185,40.7642,40.8095,58642.0
2022-08-09 15:30:00,45.05,45.09,45.04,45.09,77349.0,40.8095,40.8457,40.8004,40.8457,77349.0
2022-08-09 15:35:00,45.09,45.1,45.04,45.07,90045.0,40.8457,40.8548,40.8004,40.8276,90045.0
2022-08-09 15:40:00,45.08,45.08,45.03,45.04,87453.0,40.8366,40.8366,40.7913,40.8004,87453.0
2022-08-09 15:45:00,45.04,45.16,45.0,45.15,125002.0,40.8004,40.9091,40.7642,40.9,125002.0
2022-08-09 15:50:00,45.14,45.25,45.14,45.25,192048.0,40.891,40.9906,40.891,40.9906,192048.0
2022-08-09 15:55:00,45.25,45.33,45.2,45.3,555587.0,40.9906,41.0631,40.9453,41.0359,555587.0
2022-08-10 09:30:00,45.51,45.58,45.26,45.29,243447.0,41.2262,41.2896,40.9997,41.0269,243447.0
2022-08-10 09:35:00,45.32,45.32,45.14,45.24,102159.0,41.054,41.054,40.891,40.9816,102159.0
2022-08-10 09:40:00,45.26,45.67,45.22,45.67,138014.0,40.9997,41.3711,40.9635,41.3711,138014.0
2022-08-10 09:45:00,45.7,45.85,45.59,45.75,153225.0,41.3983,41.5342,41.2986,41.4436,153225.0
2022-08-10 09:50:00,45.74,45.81,45.56,45.58,69722.0,41.4345,41.4979,41.2715,41.2896,69722.0
2022-08-10 09:55:00,45.59,45.79,45.51,45.55,85764.0,41.2986,41.4798,41.2262,41.2624,85764.0
2022-08-10 10:00:00,45.53,45.76,45.47,45.68,54419.0,41.2443,41.4526,41.1899,41.3802,54419.0
2022-08-10 10:05:00,45.68,45.74,45.56,45.62,53777.0,41.3802,41.4345,41.2715,41.3258,53777.0
2022-08-10 10:10:00,45.64,45.75,45.38,45.48,161597.0,41.3439,41.4436,41.1084,41.199,161597.0
2022-08-10 10:15:00,45.48,45.66,45.47,45.52,79292.0,41.199,41.362,41.1899,41.2352,79292.0
2022-08-10 10:20:00,45.52,45.57,45.35,45.48,125098.0,41.2352,41.2805,41.0812,41.199,125098.0
2022-08-10 10:25:00,45.48,45.6,45.45,45.51,64705.0,41.199,41.3077,41.1718,41.2262,64705.0
2022-08-10 10:30:00,45.53,45.7,45.53,45.69,52605.0,41.2443,41.3983,41.2443,41.3892,52605.0
2022-08-10 10:35:00,45.69,45.8,45.65,45.79,85840.0,41.3892,41.4889,41.353,41.4798,85840.0
2022-08-10 10:40:00,45.8,45.94,45.76,45.94,83040.0,41.4889,41.6157,41.4526,41.6157,83040.0
2022-08-10 10:45:00,45.94,46.07,45.87,45.94,142054.0,41.6157,41.7334,41.5523,41.6157,142054.0
2022-08-10 10:50:00,45.93,46.05,45.89,45.98,72578.0,41.6066,41.7153,41.5704,41.6519,72578.0
2022-08-10 10:55:00,45.98,46.12,45.97,46.1,57581.0,41.6519,41.7787,41.6429,41.7606,57581.0
2022-08-10 11:00:00,46.11,46.17,46.08,46.13,93574.0,41.7697,41.824,41.7425,41.7878,93574.0
2022-08-10 11:05:00,46.13,46.18,46.11,46.16,61750.0,41.7878,41.8331,41.7697,41.815,61750.0
2022-08-10 11:10:00,46.16,46.16,45.89,45.96,112422.0,41.815,41.815,41.5704,41.6338,112422.0
2022-08-10 11:15:00,45.96,45.97,45.85,45.95,60253.0,41.6338,41.6429,41.5342,41.6247,60253.0
2022-08-10 11:20:00,45.95,45.99,45.92,45.99,36839.0,41.6247,41.661,41.5976,41.661,36839.0
2022-08-10 11:25:00,45.98,45.98,45.85,45.91,40805.0,41.6519,41.6519,41.5342,41.5885,40805.0
2022-08-10 11:30:00,45.91,45.91,45.81,45.83,64484.0,41.5885,41.5885,41.4979,41.516,64484.0
2022-08-10 11:35:00,45.83,45.9,45.77,45.89,70319.0,41.516,41.5794,41.4617,41.5704,70319.0
2022-08-10 11:40:00,45.89,45.9,45.81,45.9,47591.0,41.5704,41.5794,41.4979,41.5794,47591.0
2022-08-10 11:45:00,45.9,46.0,45.89,45.99,71388.0,41.5794,41.67,41.5704,41.661,71388.0
2022-08-10 11:50:00,46.0,46.02,45.9,45.97,50202.0,41.67,41.6882,41.5794,41.6429,50202.0
2022-08-10 11:55:00,45.98,46.01,45.96,45.98,103928.0,41.6519,41.6791,41.6338,41.6519,103928.0
2022-08-10 12:00:00,45.98,46.02,45.94,45.98,70089.0,41.6519,41.6882,41.6157,41.6519,70089.0
2022-08-10 12:05:00,45.98,46.04,45.96,45.97,62078.0,41.6519,41.7063,41.6338,41.6429,62078.0
2022-08-10 12:10:00,45.96,46.05,45.94,46.05,36767.0,41.6338,41.7153,41.6157,41.7153,36767.0
2022-08-10 12:15:00,46.05,46.23,45.99,46.22,185759.0,41.7153,41.8784,41.661,41.8693,185759.0
2022-08-10 12:20:00,46.23,46.26,46.16,46.22,58399.0,41.8784,41.9056,41.815,41.8693,58399.0
2022-08-10 12:25:00,46.23,46.26,46.19,46.26,44002.0,41.8784,41.9056,41.8422,41.9056,44002.0
2022-08-10 12:30:00,46.26,46.34,46.25,46.3,77802.0,41.9056,41.978,41.8965,41.9418,77802.0
2022-08-10 12:35:00,46.3,46.34,46.25,46.32,40717.0,41.9418,41.978,41.8965,41.9599,40717.0
2022-08-10 12:40:00,46.32,46.33,46.25,46.32,44570.0,41.9599,41.969,41.8965,41.9599,44570.0
2022-08-10 12:45:00,46.32,46.36,46.3,46.33,49498.0,41.9599,41.9961,41.9418,41.969,49498.0
2022-08-10 12:50:00,46.33,46.36,46.31,46.36,28714.0,41.969,41.9961,41.9509,41.9961,28714.0
2022-08-10 12:55:00,46.35,46.37,46.28,46.36,49819.0,41.9871,42.0052,41.9237,41.9961,49819.0
2022-08-10 13:00:00,46.37,46.4,46.32,46.32,56110.0,42.0052,42.0324,41.9599,41.9599,56110.0
2022-08-10 13:05:00,46.31,46.32,46.21,46.23,46760.0,41.9509,41.9599,41.8603,41.8784,46760.0
2022-08-10 13:10:00,46.25,46.35,46.24,46.32,44778.0,41.8965,41.9871,41.8874,41.9599,44778.0
2022-08-10 13:15:00,46.31,46.32,46.25,46.27,21599.0,41.9509,41.9599,41.8965,41.9146,21599.0
2022-08-10 13:20:00,46.26,46.26,46.18,46.23,37432.0,41.9056,41.9056,41.8331,41.8784,37432.0
2022-08-10 13:25:00,46.23,46.25,46.17,46.18,33225.0,41.8784,41.8965,41.824,41.8331,33225.0
2022-08-10 13:30:00,46.17,46.22,46.07,46.08,39656.0,41.824,41.8693,41.7334,41.7425,39656.0
2022-08-10 13:35:00,46.08,46.08,46.02,46.06,27533.0,41.7425,41.7425,41.6882,41.7244,27533.0
2022-08-10 13:40:00,46.05,46.1,46.01,46.07,37961.0,41.7153,41.7606,41.6791,41.7334,37961.0
2022-08-10 13:45:00,46.06,46.07,46.01,46.05,20214.0,41.7244,41.7334,41.6791,41.7153,20214.0
2022-08-10 13:50:00,46.04,46.05,45.98,46.05,35094.0,41.7063,41.7153,41.6519,41.7153,35094.0
2022-08-10 13:55:00,46.04,46.04,45.95,45.97,26940.0,41.7063,41.7063,41.6247,41.6429,26940.0
2022-08-10 14:00:00,45.96,45.97,45.78,45.8,65787.0,41.6338,41.6429,41.4707,41.4889,65787.0
2022-08-10 14:05:00,45.8,45.87,45.71,45.71,60947.0,41.4889,41.5523,41.4073,41.4073,60947.0
2022-08-10 14:10:00,45.72,45.79,45.7,45.77,48236.0,41.4164,41.4798,41.3983,41.4617,48236.0
2022-08-10 14:15:00,45.78,45.79,45.74,45.78,36830.0,41.4707,41.4798,41.4345,41.4707,36830.0
2022-08-10 14:20:00,45.77,45.79,45.65,45.66,50888.0,41.4617,41.4798,41.353,41.362,50888.0
2022-08-10 14:25:00,45.65,45.66,45.56,45.59,76035.0,41.353,41.362,41.2715,41.2986,76035.0
2022-08-10 14:30:00,45.59,45.62,45.55,45.59,30139.0,41.2986,41.3258,41.2624,41.2986,30139.0
2022-08-10 14:35:00,45.6,45.68,45.57,45.65,74000.0,41.3077,41.3802,41.2805,41.353,74000.0
2022-08-10 14:40:00,45.65,45.7,45.63,45.65,50486.0,41.353,41.3983,41.3349,41.353,50486.0
2022-08-10 14:45:00,45.65,45.66,45.59,45.59,44951.0,41.353,41.362,41.2986,41.2986,44951.0
2022-08-10 14:50:00,45.59,45.63,45.49,45.52,102353.0,41.2986,41.3349,41.208,41.2352,102353.0
2022-08-10 14:55:00,45.52,45.56,45.46,45.51,27853.0,41.2352,41.2715,41.1809,41.2262,27853.0
2022-08-10 15:00:00,45.51,45.58,45.5,45.54,32115.0,41.2262,41.2896,41.2171,41.2533,32115.0
2022-08-10 15:05:00,45.55,45.55,45.46,45.48,40803.0,41.2624,41.2624,41.1809,41.199,40803.0
2022-08-10 15:10:00,45.48,45.5,45.37,45.37,40480.0,41.199,41.2171,41.0993,41.0993,40480.0
2022-08-10 15:15:00,45.38,45.48,45.35,45.46,58673.0,41.1084,41.199,41.0812,41.1809,58673.0
2022-08-10 15:20:00,45.46,45.54,45.46,45.48,32176.0,41.1809,41.2533,41.1809,41.199,32176.0
2022-08-10 15:25:00,45.48,45.5,45.46,45.48,33516.0,41.199,41.2171,41.1809,41.199,33516.0
2022-08-10 15:30:00,45.48,45.51,45.44,45.5,64506.0,41.199,41.2262,41.1627,41.2171,64506.0
2022-08-10 15:35:00,45.51,45.57,45.51,45.53,86020.0,41.2262,41.2805,41.2262,41.2443,86020.0
2022-08-10 15:40:00,45.54,45.7,45.53,45.7,107124.0,41.2533,41.3983,41.2443,41.3983,107124.0
2022-08-10 15:45:00,45.69,45.75,45.64,45.69,105998.0,41.3892,41.4436,41.3439,41.3892,105998.0
2022-08-10 15:50:00,45.69,45.75,45.65,45.75,135717.0,41.3892,41.4436,41.353,41.4436,135717.0
2022-08-10 15:55:00,45.75,45.77,45.68,45.73,324086.0,41.4436,41.4617,41.3802,41.4255,324086.0
2022-08-11 09:30:00,46.12,46.3,45.75,46.0,313615.0,41.7787,41.9418,41.4436,41.67,313615.0
2022-08-11 09:35:00,46.03,46.12,45.95,45.99,77190.0,41.6972,41.7787,41.6247,41.661,77190.0
2022-08-11 09:40:00,45.97,46.1,45.93,46.08,73265.0,41.6429,41.7606,41.6066,41.7425,73265.0
2022-08-11 09:45:00,46.08,46.11,45.98,46.1,80939.0,41.7425,41.7697,41.6519,41.7606,80939.0
2022-08-11 09:50:00,46.09,46.33,46.08,46.3,79874.0,41.7516,41.969,41.7425,41.9418,79874.0
2022-08-11 09:55:00,46.31,46.42,46.28,46.4,64987.0,41.9509,42.0505,41.9237,42.0324,64987.0
2022-08-11 10:00:00,46.39,46.5,46.32,46.47,57898.0,42.0233,42.123,41.9599,42.0958,57898.0
2022-08-11 10:05:00,46.49,46.49,46.3,46.34,47638.0,42.1139,42.1139,41.9418,41.978,47638.0
2022-08-11 10:10:00,46.32,46.35,46.24,46.32,30639.0,41.9599,41.9871,41.8874,41.9599,30639.0
2022-08-11 10:15:00,46.28,46.42,46.26,46.38,48300.0,41.9237,42.0505,41.9056,42.0143,48300.0
2022-08-11 10:20:00,46.38,46.44,46.21,46.22,48110.0,42.0143,42.0686,41.8603,41.8693,48110.0
2022-08-11 10:25:00,46.23,46.23,46.04,46.04,55594.0,41.8784,41.8784,41.7063,41.7063,55594.0
2022-08-11 10:30:00,46.04,46.14,45.99,45.99,58461.0,41.7063,41.7969,41.661,41.661,58461.0
2022-08-11 10:35:00,45.99,46.13,45.95,46.1,53551.0,41.661,41.7878,41.6247,41.7606,53551.0
2022-08-11 10:40:00,46.09,46.14,46.04,46.07,53689.0,41.7516,41.7969,41.7063,41.7334,53689.0
2022-08-11 10:45:00,46.08,46.29,46.06,46.16,49066.0,41.7425,41.9327,41.7244,41.815,49066.0
2022-08-11 10:50:00,46.14,46.32,46.14,46.23,59899.0,41.7969,41.9599,41.7969,41.8784,59899.0
2022-08-11 10:55:00,46.22,46.28,46.16,46.17,159682.0,41.8693,41.9237,41.815,41.824,159682.0
2022-08-11 11:00:00,46.18,46.22,46.12,46.12,23066.0,41.8331,41.8693,41.7787,41.7787,23066.0
2022-08-11 11:05:00,46.12,46.13,45.82,45.86,84549.0,41.7787,41.7878,41.507,41.5432,84549.0
2022-08-11 11:10:00,45.86,45.87,45.69,45.79,158325.0,41.5432,41.5523,41.3892,41.4798,158325.0
2022-08-11 11:15:00,45.78,45.92,45.72,45.73,125034.0,41.4707,41.5976,41.4164,41.4255,125034.0
2022-08-11 11:20:00,45.73,45.8,45.69,45.75,85008.0,41.4255,41.4889,41.3892,41.4436,85008.0
2022-08-11 11:25:00,45.76,45.91,45.73,45.89,95922.0,41.4526,41.5885,41.4255,41.5704,95922.0
2022-08-11 11:30:00,45.88,45.96,45.86,45.87,55683.0,41.5613,41.6338,41.5432,41.5523,55683.0
2022-08-11 11:35:00,45.86,45.98,45.85,45.96,53523.0,41.5432,41.6519,41.5342,41.6338,53523.0
2022-08-11 11:40:00,45.96,45.99,45.87,45.91,32006.0,41.6338,41.661,41.5523,41.5885,32006.0
2022-08-11 11:45:00,45.91,45.91,45.84,45.9,30042.0,41.5885,41.5885,41.5251,41.5794,30042.0
2022-08-11 11:50:00,45.89,46.0,45.81,46.0,98525.0,41.5704,41.67,41.4979,41.67,98525.0
2022-08-11 11:55:00,46.01,46.08,45.95,45.96,41094.0,41.6791,41.7425,41.6247,41.6338,41094.0
2022-08-11 12:00:00,45.96,45.97,45.82,45.85,51427.0,41.6338,41.6429,41.507,41.5342,51427.0
2022-08-11 12:05:00,45.84,45.9,45.8,45.82,62449.0,41.5251,41.5794,41.4889,41.507,62449.0
2022-08-11 12:10:00,45.82,45.82,45.72,45.74,48149.0,41.507,41.507,41.4164,41.4345,48149.0
2022-08-11 12:15:00,45.74,45.79,45.7,45.77,32993.0,41.4345,41.4798,41.3983,41.4617,32993.0
2022-08-11 12:20:00,45.77,45.8,45.68,45.68,43885.0,41.4617,41.4889,41.3802,41.3802,43885.0
2022-08-11 12:25:00,45.68,45.73,45.62,45.68,55433.0,41.3802,41.4255,41.3258,41.3802,55433.0
2022-08-11 12:30:00,45.67,45.73,45.66,45.72,24531.0,41.3711,41.4255,41.362,41.4164,24531.0
2022-08-11 12:35:00,45.71,45.76,45.69,45.76,23658.0,41.4073,41.4526,41.3892,41.4526,23658.0
2022-08-11 12:40:00,45.75,45.83,45.74,45.78,38450.0,41.4436,41.516,41.4345,41.4707,38450.0
2022-08-11 12:45:00,45.78,45.88,45.77,45.87,27421.0,41.4707,41.5613,41.4617,41.5523,27421.0
2022-08-11 12:50:00,45.87,45.89,45.8,45.8,29061.0,41.5523,41.5704,41.4889,41.4889,29061.0
2022-08-11 12:55:00,45.81,45.84,45.78,45.82,14638.0,41.4979,41.5251,41.4707,41.507,14638.0
2022-08-11 13:00:00,45.82,45.92,45.8,45.88,47717.0,41.507,41.5976,41.4889,41.5613,47717.0
2022-08-11 13:05:00,45.88,45.9,45.78,45.8,37456.0,41.5613,41.5794,41.4707,41.4889,37456.0
2022-08-11 13:10:00,45.81,45.87,45.77,45.81,30788.0,41.4979,41.5523,41.4617,41.4979,30788.0
2022-08-11 13:15:00,45.8,45.86,45.78,45.82,24906.0,41.4889,41.5432,41.4707,41.507,24906.0
2022-08-11 13:20:00,45.82,45.92,45.8,45.89,47515.0,41.507,41.5976,41.4889,41.5704,47515.0
2022-08-11 13:25:00,45.89,45.89,45.8,45.82,42650.0,41.5704,41.5704,41.4889,41.507,42650.0
2022-08-11 13:30:00,45.82,45.84,45.77,45.79,23951.0,41.507,41.5251,41.4617,41.4798,23951.0
2022-08-11 13:35:00,45.79,45.86,45.77,45.77,46237.0,41.4798,41.5432,41.4617,41.4617,46237.0
2022-08-11 13:40:00,45.77,45.85,45.76,45.8,41187.0,41.4617,41.5342,41.4526,41.4889,41187.0
2022-08-11 13:45:00,45.79,45.79,45.68,45.69,61499.0,41.4798,41.4798,41.3802,41.3892,61499.0
2022-08-11 13:50:00,45.69,45.69,45.63,45.68,34397.0,41.3892,41.3892,41.3349,41.3802,34397.0
2022-08-11 13:55:00,45.69,45.7,45.65,45.68,18279.0,41.3892,41.3983,41.353,41.3802,18279.0
2022-08-11 14:00:00,45.68,45.72,45.66,45.69,29077.0,41.3802,41.4164,41.362,41.3892,29077.0
2022-08-11 14:05:00,45.68,45.71,45.63,45.64,24167.0,41.3802,41.4073,41.3349,41.3439,24167.0
2022-08-11 14:10:00,45.64,45.67,45.58,45.59,36012.0,41.3439,41.3711,41.2896,41.2986,36012.0
2022-08-11 14:15:00,45.59,45.64,45.54,45.64,31866.0,41.2986,41.3439,41.2533,41.3439,31866.0
2022-08-11 14:20:00,45.64,45.64,45.58,45.62,26342.0,41.3439,41.3439,41.2896,41.3258,26342.0
2022-08-11 14:25:00,45.62,45.62,45.56,45.59,29595.0,41.3258,41.3258,41.2715,41.2986,29595.0
2022-08-11 14:30:00,45.58,45.58,45.49,45.58,36429.0,41.2896,41.2896,41.208,41.2896,36429.0
2022-08-11 14:35:00,45.58,45.59,45.54,45.59,27592.0,41.2896,41.2986,41.2533,41.2986,27592.0
2022-08-11 14:40:00,45.59,45.59,45.47,45.5,41439.0,41.2986,41.2986,41.1899,41.2171,41439.0
2022-08-11 14:45:00,45.5,45.51,45.45,45.48,41857.0,41.2171,41.2262,41.1718,41.199,41857.0
2022-08-11 14:50:00,45.47,45.49,45.44,45.48,49008.0,41.1899,41.208,41.1627,41.199,49008.0
2022-08-11 14:55:00,45.48,45.52,45.44,45.5,36055.0,41.199,41.2352,41.1627,41.2171,36055.0
2022-08-11 15:00:00,45.5,45.53,45.46,45.51,25161.0,41.2171,41.2443,41.1809,41.2262,25161.0
2022-08-11 15:05:00,45.53,45.56,45.48,45.55,25143.0,41.2443,41.2715,41.199,41.2624,25143.0
2022-08-11 15:10:00,45.55,45.56,45.44,45.47,46970.0,41.2624,41.2715,41.1627,41.1899,46970.0
2022-08-11 15:15:00,45.47,45.48,45.37,45.47,140792.0,41.1899,41.199,41.0993,41.1899,140792.0
2022-08-11 15:20:00,45.48,45.52,45.44,45.51,59074.0,41.199,41.2352,41.1627,41.2262,59074.0
2022-08-11 15:25:00,45.51,45.53,45.43,45.45,92430.0,41.2262,41.2443,41.1537,41.1718,92430.0
2022-08-11 15:30:00,45.45,45.46,45.35,45.39,94790.0,41.1718,41.1809,41.0812,41.1175,94790.0
2022-08-11 15:35:00,45.4,45.4,45.28,45.33,98607.0,41.1265,41.1265,41.0178,41.0631,98607.0
2022-08-11 15:40:00,45.33,45.33,45.25,45.25,89005.0,41.0631,41.0631,40.9906,40.9906,89005.0
2022-08-11 15:45:00,45.26,45.28,45.21,45.23,150882.0,40.9997,41.0178,40.9544,40.9725,150882.0
2022-08-11 15:50:00,45.23,45.3,45.21,45.26,226128.0,40.9725,41.0359,40.9544,40.9997,226128.0
2022-08-11 15:55:00,45.26,45.32,45.23,45.3,482700.0,40.9997,41.054,40.9725,41.0359,482700.0
2022-08-12 09:30:00,45.35,45.82,45.35,45.7,238910.0,41.0812,41.507,41.0812,41.3983,238910.0
2022-08-12 09:35:00,45.71,45.76,45.55,45.59,142282.0,41.4073,41.4526,41.2624,41.2986,142282.0
2022-08-12 09:40:00,45.59,45.78,45.52,45.57,114270.0,41.2986,41.4707,41.2352,41.2805,114270.0
2022-08-12 09:45:00,45.56,45.73,45.48,45.67,206847.0,41.2715,41.4255,41.199,41.3711,206847.0
2022-08-12 09:50:00,45.68,45.98,45.67,45.94,152830.0,41.3802,41.6519,41.3711,41.6157,152830.0
2022-08-12 09:55:00,45.94,46.13,45.93,46.04,190301.0,41.6157,41.7878,41.6066,41.7063,190301.0
2022-08-12 10:00:00,46.04,46.05,45.75,45.9,159327.0,41.7063,41.7153,41.4436,41.5794,159327.0
2022-08-12 10:05:00,45.9,46.29,45.9,46.05,249840.0,41.5794,41.9327,41.5794,41.7153,249840.0
2022-08-12 10:10:00,46.04,46.12,45.95,46.0,135291.0,41.7063,41.7787,41.6247,41.67,135291.0
2022-08-12 10:15:00,45.99,46.02,45.84,45.92,79320.0,41.661,41.6882,41.5251,41.5976,79320.0
2022-08-12 10:20:00,45.93,46.12,45.87,45.97,57206.0,41.6066,41.7787,41.5523,41.6429,57206.0
2022-08-12 10:25:00,45.98,45.99,45.87,45.91,51642.0,41.6519,41.661,41.5523,41.5885,51642.0
2022-08-12 10:30:00,45.92,46.04,45.86,46.03,61029.0,41.5976,41.7063,41.5432,41.6972,61029.0
2022-08-12 10:35:00,46.04,46.09,45.81,45.82,67539.0,41.7063,41.7516,41.4979,41.507,67539.0
2022-08-12 10:40:00,45.81,45.96,45.81,45.89,60710.0,41.4979,41.6338,41.4979,41.5704,60710.0
2022-08-12 10:45:00,45.89,45.91,45.82,45.9,36338.0,41.5704,41.5885,41.507,41.5794,36338.0
2022-08-12 10:50:00,45.9,45.93,45.84,45.87,41296.0,41.5794,41.6066,41.5251,41.5523,41296.0
2022-08-12 10:55:00,45.85,45.97,45.84,45.9,60881.0,41.5342,41.6429,41.5251,41.5794,60881.0
2022-08-12 11:00:00,45.9,45.98,45.81,45.94,41140.0,41.5794,41.6519,41.4979,41.6157,41140.0
2022-08-12 11:05:00,45.93,45.99,45.91,45.95,35451.0,41.6066,41.661,41.5885,41.6247,35451.0
2022-08-12 11:10:00,45.97,46.08,45.97,46.02,68760.0,41.6429,41.7425,41.6429,41.6882,68760.0
2022-08-12 11:15:00,46.03,46.08,46.01,46.05,50816.0,41.6972,41.7425,41.6791,41.7153,50816.0
2022-08-12 11:20:00,46.06,46.08,45.91,45.91,47234.0,41.7244,41.7425,41.5885,41.5885,47234.0
2022-08-12 11:25:00,45.92,45.98,45.91,45.98,40155.0,41.5976,41.6519,41.5885,41.6519,40155.0
2022-08-12 11:30:00,46.01,46.14,46.01,46.14,45413.0,41.6791,41.7969,41.6791,41.7969,45413.0
2022-08-12 11:35:00,46.17,46.24,46.14,46.21,37718.0,41.824,41.8874,41.7969,41.8603,37718.0
2022-08-12 11:40:00,46.19,46.19,46.07,46.14,18872.0,41.8422,41.8422,41.7334,41.7969,18872.0
2022-08-12 11:45:00,46.15,46.2,46.12,46.15,31093.0,41.8059,41.8512,41.7787,41.8059,31093.0
2022-08-12 11:50:00,46.15,46.16,46.08,46.09,22369.0,41.8059,41.815,41.7425,41.7516,22369.0
2022-08-12 11:55:00,46.1,46.15,46.1,46.12,22550.0,41.7606,41.8059,41.7606,41.7787,22550.0
2022-08-12 12:00:00,46.12,46.23,46.11,46.23,13309.0,41.7787,41.8784,41.7697,41.8784,13309.0
2022-08-12 12:05:00,46.22,46.24,46.19,46.23,41416.0,41.8693,41.8874,41.8422,41.8784,41416.0
2022-08-12 12:10:00,46.23,46.23,46.14,46.18,24297.0,41.8784,41.8784,41.7969,41.8331,24297.0
2022-08-12 12:15:00,46.18,46.24,46.16,46.23,16786.0,41.8331,41.8874,41.815,41.8784,16786.0
2022-08-12 12:20:00,46.24,46.26,46.18,46.23,25876.0,41.8874,41.9056,41.8331,41.8784,25876.0
2022-08-12 12:25:00,46.23,46.23,46.1,46.13,25482.0,41.8784,41.8784,41.7606,41.7878,25482.0
2022-08-12 12:30:00,46.14,46.21,46.14,46.21,46501.0,41.7969,41.8603,41.7969,41.8603,46501.0
2022-08-12 12:35:00,46.21,46.23,46.15,46.23,26761.0,41.8603,41.8784,41.8059,41.8784,26761.0
2022-08-12 12:40:00,46.23,46.24,46.16,46.17,40755.0,41.8784,41.8874,41.815,41.824,40755.0
2022-08-12 12:45:00,46.19,46.22,46.16,46.21,13996.0,41.8422,41.8693,41.815,41.8603,13996.0
2022-08-12 12:50:00,46.22,46.24,46.18,46.21,28137.0,41.8693,41.8874,41.8331,41.8603,28137.0
2022-08-12 12:55:00,46.21,46.25,46.17,46.23,23207.0,41.8603,41.8965,41.824,41.8784,23207.0
2022-08-12 13:00:00,46.23,46.3,46.21,46.29,34415.0,41.8784,41.9418,41.8603,41.9327,34415.0
2022-08-12 13:05:00,46.29,46.31,46.25,46.3,41174.0,41.9327,41.9509,41.8965,41.9418,41174.0
2022-08-12 13:10:00,46.3,46.32,46.25,46.29,74289.0,41.9418,41.9599,41.8965,41.9327,74289.0
2022-08-12 13:15:00,46.29,46.31,46.26,46.3,38744.0,41.9327,41.9509,41.9056,41.9418,38744.0
2022-08-12 13:20:00,46.3,46.31,46.22,46.25,38308.0,41.9418,41.9509,41.8693,41.8965,38308.0
2022-08-12 13:25:00,46.26,46.28,46.24,46.25,44801.0,41.9056,41.9237,41.8874,41.8965,44801.0
2022-08-12 13:30:00,46.26,46.31,46.19,46.28,50694.0,41.9056,41.9509,41.8422,41.9237,50694.0
2022-08-12 13:35:00,46.27,46.31,46.26,46.28,42429.0,41.9146,41.9509,41.9056,41.9237,42429.0
2022-08-12 13:40:00,46.29,46.39,46.27,46.34,47949.0,41.9327,42.0233,41.9146,41.978,47949.0
2022-08-12 13:45:00,46.34,46.42,46.34,46.41,45660.0,41.978,42.0505,41.978,42.0414,45660.0
2022-08-12 13:50:00,46.42,46.46,46.4,46.46,60920.0,42.0505,42.0867,42.0324,42.0867,60920.0
2022-08-12 13:55:00,46.46,46.48,46.35,46.38,57116.0,42.0867,42.1049,41.9871,42.0143,57116.0
2022-08-12 14:00:00,46.38,46.38,46.27,46.35,64697.0,42.0143,42.0143,41.9146,41.9871,64697.0
2022-08-12 14:05:00,46.35,46.42,46.31,46.35,65763.0,41.9871,42.0505,41.9509,41.9871,65763.0
2022-08-12 14:10:00,46.35,46.39,46.29,46.37,57961.0,41.9871,42.0233,41.9327,42.0052,57961.0
2022-08-12 14:15:00,46.36,46.41,46.34,46.37,22693.0,41.9961,42.0414,41.978,42.0052,22693.0
2022-08-12 14:20:00,46.37,46.4,46.33,46.37,38281.0,42.0052,42.0324,41.969,42.0052,38281.0
2022-08-12 14:25:00,46.38,46.41,46.35,46.36,39544.0,42.0143,42.0414,41.9871,41.9961,39544.0
2022-08-12 14:30:00,46.36,46.45,46.35,46.43,48446.0,41.9961,42.0777,41.9871,42.0596,48446.0
2022-08-12 14:35:00,46.42,46.46,46.38,46.41,40686.0,42.0505,42.0867,42.0143,42.0414,40686.0
2022-08-12 14:40:00,46.41,46.43,46.38,46.39,32123.0,42.0414,42.0596,42.0143,42.0233,32123.0
2022-08-12 14:45:00,46.39,46.39,46.34,46.34,45403.0,42.0233,42.0233,41.978,41.978,45403.0
2022-08-12 14:50:00,46.34,46.35,46.25,46.3,37300.0,41.978,41.9871,41.8965,41.9418,37300.0
2022-08-12 14:55:00,46.3,46.37,46.29,46.34,35926.0,41.9418,42.0052,41.9327,41.978,35926.0
2022-08-12 15:00:00,46.35,46.36,46.25,46.28,33342.0,41.9871,41.9961,41.8965,41.9237,33342.0
2022-08-12 15:05:00,46.29,46.36,46.28,46.36,50703.0,41.9327,41.9961,41.9237,41.9961,50703.0
2022-08-12 15:10:00,46.36,46.41,46.35,46.41,73666.0,41.9961,42.0414,41.9871,42.0414,73666.0
2022-08-12 15:15:00,46.4,46.46,46.38,46.43,57846.0,42.0324,42.0867,42.0143,42.0596,57846.0
2022-08-12 15:20:00,46.42,46.46,46.39,46.44,52075.0,42.0505,42.0867,42.0233,42.0686,52075.0
2022-08-12 15:25:00,46.44,46.47,46.42,46.47,45887.0,42.0686,42.0958,42.0505,42.0958,45887.0
2022-08-12 15:30:00,46.48,46.54,46.47,46.51,99089.0,42.1049,42.1592,42.0958,42.132,99089.0
2022-08-12 15:35:00,46.51,46.53,46.47,46.51,76841.0,42.132,42.1501,42.0958,42.132,76841.0
2022-08-12 15:40:00,46.51,46.56,46.48,46.55,102670.0,42.132,42.1773,42.1049,42.1683,102670.0
2022-08-12 15:45:00,46.55,46.59,46.49,46.57,177837.0,42.1683,42.2045,42.1139,42.1864,177837.0
2022-08-12 15:50:00,46.56,46.6,46.49,46.55,206810.0,42.1773,42.2136,42.1139,42.1683,206810.0
2022-08-12 15:55:00,46.55,46.57,46.46,46.54,549629.0,42.1683,42.1864,42.0867,42.1592,549629.0
2022-08-15 09:30:00,45.66,45.99,45.56,45.68,305182.0,41.362,41.661,41.2715,41.3802,305182.0
2022-08-15 09:35:00,45.67,45.8,45.64,45.64,123253.0,41.3711,41.4889,41.3439,41.3439,123253.0
2022-08-15 09:40:00,45.64,46.04,45.62,45.94,442686.0,41.3439,41.7063,41.3258,41.6157,442686.0
2022-08-15 09:45:00,45.94,45.94,45.77,45.83,83957.0,41.6157,41.6157,41.4617,41.516,83957.0
2022-08-15 09:50:00,45.84,45.9,45.65,45.66,67959.0,41.5251,41.5794,41.353,41.362,67959.0
2022-08-15 09:55:00,45.66,45.76,45.61,45.69,94167.0,41.362,41.4526,41.3167,41.3892,94167.0
2022-08-15 10:00:00,45.69,45.71,45.63,45.65,116054.0,41.3892,41.4073,41.3349,41.353,116054.0
2022-08-15 10:05:00,45.65,45.7,45.58,45.66,77142.0,41.353,41.3983,41.2896,41.362,77142.0
2022-08-15 10:10:00,45.66,45.68,45.59,45.64,81436.0,41.362,41.3802,41.2986,41.3439,81436.0
2022-08-15 10:15:00,45.63,45.72,45.6,45.65,121991.0,41.3349,41.4164,41.3077,41.353,121991.0
2022-08-15 10:20:00,45.66,45.67,45.4,45.42,179795.0,41.362,41.3711,41.1265,41.1446,179795.0
2022-08-15 10:25:00,45.42,45.47,45.36,45.43,133583.0,41.1446,41.1899,41.0903,41.1537,133583.0
2022-08-15 10:30:00,45.44,45.52,45.42,45.51,48715.0,41.1627,41.2352,41.1446,41.2262,48715.0
2022-08-15 10:35:00,45.51,45.56,45.37,45.42,128469.0,41.2262,41.2715,41.0993,41.1446,128469.0
2022-08-15 10:40:00,45.41,45.46,45.39,45.4,115415.0,41.1356,41.1809,41.1175,41.1265,115415.0
2022-08-15 10:45:00,45.4,45.5,45.4,45.47,67441.0,41.1265,41.2171,41.1265,41.1899,67441.0
2022-08-15 10:50:00,45.47,45.51,45.39,45.46,48649.0,41.1899,41.2262,41.1175,41.1809,48649.0
2022-08-15 10:55:00,45.45,45.54,45.43,45.51,55933.0,41.1718,41.2533,41.1537,41.2262,55933.0
2022-08-15 11:00:00,45.51,45.55,45.43,45.46,56034.0,41.2262,41.2624,41.1537,41.1809,56034.0
2022-08-15 11:05:00,45.47,45.51,45.42,45.43,36318.0,41.1899,41.2262,41.1446,41.1537,36318.0
2022-08-15 11:10:00,45.42,45.54,45.42,45.51,44435.0,41.1446,41.2533,41.1446,41.2262,44435.0
2022-08-15 11:15:00,45.52,45.59,45.49,45.59,40287.0,41.2352,41.2986,41.208,41.2986,40287.0
2022-08-15 11:20:00,45.59,45.66,45.56,45.61,57583.0,41.2986,41.362,41.2715,41.3167,57583.0
2022-08-15 11:25:00,45.62,45.63,45.59,45.6,34327.0,41.3258,41.3349,41.2986,41.3077,34327.0
2022-08-15 11:30:00,45.61,45.69,45.58,45.69,39386.0,41.3167,41.3892,41.2896,41.3892,39386.0
2022-08-15 11:35:00,45.69,45.7,45.56,45.64,53201.0,41.3892,41.3983,41.2715,41.3439,53201.0
2022-08-15 11:40:00,45.64,45.71,45.61,45.61,48305.0,41.3439,41.4073,41.3167,41.3167,48305.0
2022-08-15 11:45:00,45.61,45.71,45.59,45.71,28542.0,41.3167,41.4073,41.2986,41.4073,28542.0
2022-08-15 11:50:00,45.72,45.86,45.71,45.82,33020.0,41.4164,41.5432,41.4073,41.507,33020.0
2022-08-15 11:55:00,45.82,45.85,45.78,45.83,45983.0,41.507,41.5342,41.4707,41.516,45983.0
2022-08-15 12:00:00,45.83,45.92,45.81,45.88,86702.0,41.516,41.5976,41.4979,41.5613,86702.0
2022-08-15 12:05:00,45.89,45.91,45.73,45.73,56348.0,41.5704,41.5885,41.4255,41.4255,56348.0
2022-08-15 12:10:00,45.73,45.84,45.72,45.73,29183.0,41.4255,41.5251,41.4164,41.4255,29183.0
2022-08-15 12:15:00,45.73,45.75,45.64,45.67,28647.0,41.4255,41.4436,41.3439,41.3711,28647.0
2022-08-15 12:20:00,45.67,45.68,45.58,45.62,32331.0,41.3711,41.3802,41.2896,41.3258,32331.0
2022-08-15 12:25:00,45.62,45.71,45.61,45.68,28733.0,41.3258,41.4073,41.3167,41.3802,28733.0
2022-08-15 12:30:00,45.68,45.73,45.65,45.68,42275.0,41.3802,41.4255,41.353,41.3802,42275.0
2022-08-15 12:35:00,45.68,45.77,45.68,45.75,27716.0,41.3802,41.4617,41.3802,41.4436,27716.0
2022-08-15 12:40:00,45.75,45.83,45.75,45.81,24231.0,41.4436,41.516,41.4436,41.4979,24231.0
2022-08-15 12:45:00,45.81,45.82,45.72,45.72,37026.0,41.4979,41.507,41.4164,41.4164,37026.0
2022-08-15 12:50:00,45.71,45.85,45.71,45.84,39028.0,41.4073,41.5342,41.4073,41.5251,39028.0
2022-08-15 12:55:00,45.85,45.86,45.81,45.84,42354.0,41.5342,41.5432,41.4979,41.5251,42354.0
2022-08-15 13:00:00,45.84,45.88,45.81,45.83,34677.0,41.5251,41.5613,41.4979,41.516,34677.0
2022-08-15 13:05:00,45.83,45.98,45.82,45.97,37159.0,41.516,41.6519,41.507,41.6429,37159.0
2022-08-15 13:10:00,45.97,45.98,45.9,45.92,25328.0,41.6429,41.6519,41.5794,41.5976,25328.0
2022-08-15 13:15:00,45.92,45.93,45.88,45.88,31990.0,41.5976,41.6066,41.5613,41.5613,31990.0
2022-08-15 13:20:00,45.89,45.94,45.87,45.94,20386.0,41.5704,41.6157,41.5523,41.6157,20386.0
2022-08-15 13:25:00,45.95,46.02,45.92,45.97,33555.0,41.6247,41.6882,41.5976,41.6429,33555.0
2022-08-15 13:30:00,45.97,46.01,45.93,45.96,48317.0,41.6429,41.6791,41.6066,41.6338,48317.0
2022-08-15 13:35:00,45.97,45.99,45.9,45.93,33343.0,41.6429,41.661,41.5794,41.6066,33343.0
2022-08-15 13:40:00,45.93,45.94,45.91,45.93,23875.0,41.6066,41.6157,41.5885,41.6066,23875.0
2022-08-15 13:45:00,45.93,45.95,45.85,45.86,37335.0,41.6066,41.6247,41.5342,41.5432,37335.0
2022-08-15 13:50:00,45.86,45.92,45.83,45.89,61247.0,41.5432,41.5976,41.516,41.5704,61247.0
2022-08-15 13:55:00,45.88,45.9,45.83,45.87,22811.0,41.5613,41.5794,41.516,41.5523,22811.0
2022-08-15 14:00:00,45.88,45.9,45.74,45.75,33694.0,41.5613,41.5794,41.4345,41.4436,33694.0
2022-08-15 14:05:00,45.75,45.77,45.69,45.69,32598.0,41.4436,41.4617,41.3892,41.3892,32598.0
2022-08-15 14:10:00,45.68,45.7,45.66,45.7,23594.0,41.3802,41.3983,41.362,41.3983,23594.0
2022-08-15 14:15:00,45.69,45.74,45.66,45.73,37866.0,41.3892,41.4345,41.362,41.4255,37866.0
2022-08-15 14:20:00,45.73,45.75,45.66,45.7,37012.0,41.4255,41.4436,41.362,41.3983,37012.0
2022-08-15 14:25:00,45.7,45.77,45.69,45.75,25093.0,41.3983,41.4617,41.3892,41.4436,25093.0
2022-08-15 14:30:00,45.75,45.78,45.72,45.75,32304.0,41.4436,41.4707,41.4164,41.4436,32304.0
2022-08-15 14:35:00,45.76,45.76,45.73,45.76,21508.0,41.4526,41.4526,41.4255,41.4526,21508.0
2022-08-15 14:40:00,45.76,45.77,45.7,45.74,30607.0,41.4526,41.4617,41.3983,41.4345,30607.0
2022-08-15 14:45:00,45.73,45.81,45.73,45.79,27485.0,41.4255,41.4979,41.4255,41.4798,27485.0
2022-08-15 14:50:00,45.78,45.79,45.74,45.77,70135.0,41.4707,41.4798,41.4345,41.4617,70135.0
2022-08-15 14:55:00,45.78,45.82,45.76,45.79,35446.0,41.4707,41.507,41.4526,41.4798,35446.0
2022-08-15 15:00:00,45.79,45.85,45.79,45.83,27601.0,41.4798,41.5342,41.4798,41.516,27601.0
2022-08-15 15:05:00,45.84,45.85,45.8,45.84,39117.0,41.5251,41.5342,41.4889,41.5251,39117.0
2022-08-15 15:10:00,45.84,45.86,45.76,45.77,71514.0,41.5251,41.5432,41.4526,41.4617,71514.0
2022-08-15 15:15:00,45.77,45.83,45.77,45.8,43219.0,41.4617,41.516,41.4617,41.4889,43219.0
2022-08-15 15:20:00,45.8,45.89,45.8,45.89,55797.0,41.4889,41.5704,41.4889,41.5704,55797.0
2022-08-15 15:25:00,45.89,45.91,45.86,45.9,56297.0,41.5704,41.5885,41.5432,41.5794,56297.0
2022-08-15 15:30:00,45.9,45.92,45.87,45.88,65355.0,41.5794,41.5976,41.5523,41.5613,65355.0
2022-08-15 15:35:00,45.88,45.97,45.87,45.97,94891.0,41.5613,41.6429,41.5523,41.6429,94891.0
2022-08-15 15:40:00,45.97,46.04,45.95,46.02,167390.0,41.6429,41.7063,41.6247,41.6882,167390.0
2022-08-15 15:45:00,46.02,46.1,46.01,46.09,133458.0,41.6882,41.7606,41.6791,41.7516,133458.0
2022-08-15 15:50:00,46.09,46.11,46.01,46.05,191475.0,41.7516,41.7697,41.6791,41.7153,191475.0
2022-08-15 15:55:00,46.05,46.05,45.92,45.95,446343.0,41.7153,41.7153,41.5976,41.6247,446343.0
2022-08-16 09:30:00,45.8,46.05,45.68,46.04,175527.0,41.4889,41.7153,41.3802,41.7063,175527.0
2022-08-16 09:35:00,46.06,46.1,45.89,45.98,46711.0,41.7244,41.7606,41.5704,41.6519,46711.0
2022-08-16 09:40:00,45.98,46.05,45.84,45.84,45649.0,41.6519,41.7153,41.5251,41.5251,45649.0
2022-08-16 09:45:00,45.83,45.86,45.6,45.6,89626.0,41.516,41.5432,41.3077,41.3077,89626.0
2022-08-16 09:50:00,45.6,45.65,45.51,45.53,89512.0,41.3077,41.353,41.2262,41.2443,89512.0
2022-08-16 09:55:00,45.51,45.62,45.41,45.62,142539.0,41.2262,41.3258,41.1356,41.3258,142539.0
2022-08-16 10:00:00,45.61,45.68,45.45,45.54,87631.0,41.3167,41.3802,41.1718,41.2533,87631.0
2022-08-16 10:05:00,45.54,45.75,45.53,45.64,36715.0,41.2533,41.4436,41.2443,41.3439,36715.0
2022-08-16 10:10:00,45.62,45.68,45.6,45.68,32442.0,41.3258,41.3802,41.3077,41.3802,32442.0
2022-08-16 10:15:00,45.69,45.71,45.62,45.7,71199.0,41.3892,41.4073,41.3258,41.3983,71199.0
2022-08-16 10:20:00,45.69,45.82,45.66,45.77,44266.0,41.3892,41.507,41.362,41.4617,44266.0
2022-08-16 10:25:00,45.77,45.82,45.74,45.8,41820.0,41.4617,41.507,41.4345,41.4889,41820.0
2022-08-16 10:30:00,45.79,45.88,45.78,45.83,54608.0,41.4798,41.5613,41.4707,41.516,54608.0
2022-08-16 10:35:00,45.82,45.95,45.82,45.86,33326.0,41.507,41.6247,41.507,41.5432,33326.0
2022-08-16 10:40:00,45.85,45.95,45.84,45.91,56524.0,41.5342,41.6247,41.5251,41.5885,56524.0
2022-08-16 10:45:00,45.91,45.95,45.84,45.94,57750.0,41.5885,41.6247,41.5251,41.6157,57750.0
2022-08-16 10:50:00,45.95,46.03,45.93,45.94,36800.0,41.6247,41.6972,41.6066,41.6157,36800.0
2022-08-16 10:55:00,45.94,45.98,45.9,45.94,61427.0,41.6157,41.6519,41.5794,41.6157,61427.0
2022-08-16 11:00:00,45.93,46.03,45.93,46.0,34403.0,41.6066,41.6972,41.6066,41.67,34403.0
2022-08-16 11:05:00,46.0,46.04,45.94,46.02,15914.0,41.67,41.7063,41.6157,41.6882,15914.0
2022-08-16 11:10:00,46.02,46.06,45.99,46.04,26009.0,41.6882,41.7244,41.661,41.7063,26009.0
2022-08-16 11:15:00,46.04,46.06,45.87,45.89,33826.0,41.7063,41.7244,41.5523,41.5704,33826.0
2022-08-16 11:20:00,45.89,45.89,45.8,45.81,36655.0,41.5704,41.5704,41.4889,41.4979,36655.0
2022-08-16 11:25:00,45.81,45.87,45.75,45.82,34106.0,41.4979,41.5523,41.4436,41.507,34106.0
2022-08-16 11:30:00,45.81,45.9,45.8,45.86,30587.0,41.4979,41.5794,41.4889,41.5432,30587.0
2022-08-16 11:35:00,45.87,45.91,45.83,45.84,26201.0,41.5523,41.5885,41.516,41.5251,26201.0
2022-08-16 11:40:00,45.84,45.89,45.81,45.87,23052.0,41.5251,41.5704,41.4979,41.5523,23052.0
2022-08-16 11:45:00,45.86,45.9,45.8,45.9,30861.0,41.5432,41.5794,41.4889,41.5794,30861.0
2022-08-16 11:50:00,45.91,45.92,45.8,45.84,22505.0,41.5885,41.5976,41.4889,41.5251,22505.0
2022-08-16 11:55:00,45.85,45.9,45.83,45.84,17371.0,41.5342,41.5794,41.516,41.5251,17371.0
2022-08-16 12:00:00,45.84,45.84,45.71,45.75,38041.0,41.5251,41.5251,41.4073,41.4436,38041.0
2022-08-16 12:05:00,45.75,45.82,45.74,45.79,20098.0,41.4436,41.507,41.4345,41.4798,20098.0
2022-08-16 12:10:00,45.79,45.83,45.74,45.82,40009.0,41.4798,41.516,41.4345,41.507,40009.0
2022-08-16 12:15:00,45.83,45.85,45.81,45.84,15345.0,41.516,41.5342,41.4979,41.5251,15345.0
2022-08-16 12:20:00,45.84,45.89,45.83,45.87,37853.0,41.5251,41.5704,41.516,41.5523,37853.0
2022-08-16 12:25:00,45.87,45.92,45.85,45.9,21427.0,41.5523,41.5976,41.5342,41.5794,21427.0
2022-08-16 12:30:00,45.89,45.91,45.85,45.86,11686.0,41.5704,41.5885,41.5342,41.5432,11686.0
2022-08-16 12:35:00,45.86,45.96,45.86,45.92,48949.0,41.5432,41.6338,41.5432,41.5976,48949.0
2022-08-16 12:40:00,45.94,46.02,45.94,46.0,30674.0,41.6157,41.6882,41.6157,41.67,30674.0
2022-08-16 12:45:00,46.01,46.03,45.94,45.95,20239.0,41.6791,41.6972,41.6157,41.6247,20239.0
2022-08-16 12:50:00,45.94,45.99,45.93,45.94,14381.0,41.6157,41.661,41.6066,41.6157,14381.0
2022-08-16 12:55:00,45.94,45.96,45.92,45.94,17076.0,41.6157,41.6338,41.5976,41.6157,17076.0
2022-08-16 13:00:00,45.94,45.95,45.89,45.95,20193.0,41.6157,41.6247,41.5704,41.6247,20193.0
2022-08-16 13:05:00,45.95,45.97,45.93,45.95,31437.0,41.6247,41.6429,41.6066,41.6247,31437.0
2022-08-16 13:10:00,45.95,46.0,45.93,45.98,30492.0,41.6247,41.67,41.6066,41.6519,30492.0
2022-08-16 13:15:00,45.98,45.98,45.9,45.91,27819.0,41.6519,41.6519,41.5794,41.5885,27819.0
2022-08-16 13:20:00,45.91,45.91,45.86,45.89,24609.0,41.5885,41.5885,41.5432,41.5704,24609.0
2022-08-16 13:25:00,45.88,45.9,45.85,45.88,16042.0,41.5613,41.5794,41.5342,41.5613,16042.0
2022-08-16 13:30:00,45.88,45.99,45.87,45.94,76460.0,41.5613,41.661,41.5523,41.6157,76460.0
2022-08-16 13:35:00,45.93,46.01,45.9,45.97,30726.0,41.6066,41.6791,41.5794,41.6429,30726.0
2022-08-16 13:40:00,45.97,45.98,45.91,45.93,27007.0,41.6429,41.6519,41.5885,41.6066,27007.0
2022-08-16 13:45:00,45.93,45.96,45.92,45.96,22413.0,41.6066,41.6338,41.5976,41.6338,22413.0
2022-08-16 13:50:00,45.95,46.0,45.92,45.94,20198.0,41.6247,41.67,41.5976,41.6157,20198.0
2022-08-16 13:55:00,45.94,45.97,45.92,45.95,21740.0,41.6157,41.6429,41.5976,41.6247,21740.0
2022-08-16 14:00:00,45.95,45.96,45.93,45.94,26224.0,41.6247,41.6338,41.6066,41.6157,26224.0
2022-08-16 14:05:00,45.95,45.98,45.94,45.97,26495.0,41.6247,41.6519,41.6157,41.6429,26495.0
2022-08-16 14:10:00,45.97,46.0,45.95,45.98,33901.0,41.6429,41.67,41.6247,41.6519,33901.0
2022-08-16 14:15:00,45.98,46.03,45.97,46.01,49526.0,41.6519,41.6972,41.6429,41.6791,49526.0
2022-08-16 14:20:00,46.02,46.03,45.99,46.01,20893.0,41.6882,41.6972,41.661,41.6791,20893.0
2022-08-16 14:25:00,46.01,46.07,45.99,46.07,21607.0,41.6791,41.7334,41.661,41.7334,21607.0
2022-08-16 14:30:00,46.07,46.11,46.05,46.06,38827.0,41.7334,41.7697,41.7153,41.7244,38827.0
2022-08-16 14:35:00,46.05,46.07,45.99,46.02,36080.0,41.7153,41.7334,41.661,41.6882,36080.0
2022-08-16 14:40:00,46.02,46.04,45.99,46.01,29498.0,41.6882,41.7063,41.661,41.6791,29498.0
2022-08-16 14:45:00,46.0,46.01,45.92,45.93,53285.0,41.67,41.6791,41.5976,41.6066,53285.0
2022-08-16 14:50:00,45.92,45.99,45.88,45.95,31080.0,41.5976,41.661,41.5613,41.6247,31080.0
2022-08-16 14:55:00,45.95,46.05,45.93,46.03,35262.0,41.6247,41.7153,41.6066,41.6972,35262.0
2022-08-16 15:00:00,46.04,46.04,45.98,46.01,35524.0,41.7063,41.7063,41.6519,41.6791,35524.0
2022-08-16 15:05:00,46.01,46.12,46.0,46.1,78631.0,41.6791,41.7787,41.67,41.7606,78631.0
2022-08-16 15:10:00,46.1,46.18,46.09,46.13,38256.0,41.7606,41.8331,41.7516,41.7878,38256.0
2022-08-16 15:15:00,46.14,46.14,46.09,46.11,28770.0,41.7969,41.7969,41.7516,41.7697,28770.0
2022-08-16 15:20:00,46.12,46.12,46.05,46.07,32202.0,41.7787,41.7787,41.7153,41.7334,32202.0
2022-08-16 15:25:00,46.07,46.08,46.02,46.03,25436.0,41.7334,41.7425,41.6882,41.6972,25436.0
2022-08-16 15:30:00,46.04,46.06,46.0,46.05,33732.0,41.7063,41.7244,41.67,41.7153,33732.0
2022-08-16 15:35:00,46.05,46.09,46.04,46.07,40325.0,41.7153,41.7516,41.7063,41.7334,40325.0
2022-08-16 15:40:00,46.07,46.08,46.03,46.05,53555.0,41.7334,41.7425,41.6972,41.7153,53555.0
2022-08-16 15:45:00,46.05,46.07,46.02,46.03,82178.0,41.7153,41.7334,41.6882,41.6972,82178.0
2022-08-16 15:50:00,46.03,46.06,46.02,46.04,142746.0,41.6972,41.7244,41.6882,41.7063,142746.0
2022-08-16 15:55:00,46.04,46.06,46.0,46.05,201523.0,41.7063,41.7244,41.67,41.7153,201523.0
2022-08-17 09:30:00,45.85,45.91,45.51,45.51,159429.0,41.5342,41.5885,41.2262,41.2262,159429.0
2022-08-17 09:35:00,45.52,45.54,45.21,45.27,82637.0,41.2352,41.2533,40.9544,41.0088,82637.0
2022-08-17 09:40:00,45.25,45.34,45.1,45.15,77583.0,40.9906,41.0722,40.8548,40.9,77583.0
2022-08-17 09:45:00,45.17,45.23,45.04,45.04,64374.0,40.9182,40.9725,40.8004,40.8004,64374.0
2022-08-17 09:50:00,45.07,45.14,45.01,45.07,67402.0,40.8276,40.891,40.7732,40.8276,67402.0
2022-08-17 09:55:00,45.07,45.3,45.04,45.23,71035.0,40.8276,41.0359,40.8004,40.9725,71035.0
2022-08-17 10:00:00,45.24,45.33,45.13,45.24,57112.0,40.9816,41.0631,40.8819,40.9816,57112.0
2022-08-17 10:05:00,45.25,45.32,45.17,45.26,89248.0,40.9906,41.054,40.9182,40.9997,89248.0
2022-08-17 10:10:00,45.25,45.25,45.06,45.14,55253.0,40.9906,40.9906,40.8185,40.891,55253.0
2022-08-17 10:15:00,45.13,45.31,45.09,45.24,67270.0,40.8819,41.045,40.8457,40.9816,67270.0
2022-08-17 10:20:00,45.24,45.37,45.22,45.3,54370.0,40.9816,41.0993,40.9635,41.0359,54370.0
2022-08-17 10:25:00,45.29,45.32,45.25,45.3,44969.0,41.0269,41.054,40.9906,41.0359,44969.0
2022-08-17 10:30:00,45.31,45.43,45.24,45.3,51984.0,41.045,41.1537,40.9816,41.0359,51984.0
2022-08-17 10:35:00,45.3,45.39,45.28,45.3,41689.0,41.0359,41.1175,41.0178,41.0359,41689.0
2022-08-17 10:40:00,45.3,45.32,45.27,45.31,59522.0,41.0359,41.054,41.0088,41.045,59522.0
2022-08-17 10:45:00,45.3,45.34,45.26,45.32,31292.0,41.0359,41.0722,40.9997,41.054,31292.0
2022-08-17 10:50:00,45.31,45.31,45.19,45.23,22242.0,41.045,41.045,40.9363,40.9725,22242.0
2022-08-17 10:55:00,45.22,45.28,45.16,45.18,32327.0,40.9635,41.0178,40.9091,40.9272,32327.0
2022-08-17 11:00:00,45.18,45.19,45.13,45.13,15717.0,40.9272,40.9363,40.8819,40.8819,15717.0
2022-08-17 11:05:00,45.12,45.14,45.03,45.07,42699.0,40.8729,40.891,40.7913,40.8276,42699.0
2022-08-17 11:10:00,45.08,45.11,45.01,45.09,62524.0,40.8366,40.8638,40.7732,40.8457,62524.0
2022-08-17 11:15:00,45.1,45.16,45.04,45.16,56161.0,40.8548,40.9091,40.8004,40.9091,56161.0
2022-08-17 11:20:00,45.17,45.17,45.11,45.13,34194.0,40.9182,40.9182,40.8638,40.8819,34194.0
2022-08-17 11:25:00,45.13,45.18,45.11,45.12,36769.0,40.8819,40.9272,40.8638,40.8729,36769.0
2022-08-17 11:30:00,45.12,45.15,45.1,45.15,34494.0,40.8729,40.9,40.8548,40.9,34494.0
2022-08-17 11:35:00,45.15,45.16,45.04,45.05,38866.0,40.9,40.9091,40.8004,40.8095,38866.0
2022-08-17 11:40:00,45.06,45.06,44.9,44.94,182615.0,40.8185,40.8185,40.6736,40.7098,182615.0
2022-08-17 11:45:00,44.95,44.98,44.85,44.9,68581.0,40.7189,40.746,40.6283,40.6736,68581.0
2022-08-17 11:50:00,44.89,45.01,44.87,44.98,59977.0,40.6645,40.7732,40.6464,40.746,59977.0
2022-08-17 11:55:00,44.98,45.0,44.91,44.92,27866.0,40.746,40.7642,40.6826,40.6917,27866.0
2022-08-17 12:00:00,44.93,45.04,44.92,45.0,26168.0,40.7008,40.8004,40.6917,40.7642,26168.0
2022-08-17 12:05:00,45.0,45.08,44.96,45.01,28671.0,40.7642,40.8366,40.7279,40.7732,28671.0
2022-08-17 12:10:00,45.02,45.02,44.95,44.95,30847.0,40.7823,40.7823,40.7189,40.7189,30847.0
2022-08-17 12:15:00,44.95,44.97,44.92,44.94,19560.0,40.7189,40.737,40.6917,40.7098,19560.0
2022-08-17 12:20:00,44.94,44.97,44.87,44.88,33488.0,40.7098,40.737,40.6464,40.6555,33488.0
2022-08-17 12:25:00,44.87,44.96,44.87,44.93,35058.0,40.6464,40.7279,40.6464,40.7008,35058.0
2022-08-17 12:30:00,44.93,44.96,44.89,44.91,16633.0,40.7008,40.7279,40.6645,40.6826,16633.0
2022-08-17 12:35:00,44.92,45.01,44.91,44.97,39969.0,40.6917,40.7732,40.6826,40.737,39969.0
2022-08-17 12:40:00,44.98,45.02,44.95,45.0,37936.0,40.746,40.7823,40.7189,40.7642,37936.0
2022-08-17 12:45:00,45.0,45.03,44.95,45.01,36922.0,40.7642,40.7913,40.7189,40.7732,36922.0
2022-08-17 12:50:00,45.01,45.12,45.01,45.1,39997.0,40.7732,40.8729,40.7732,40.8548,39997.0
2022-08-17 12:55:00,45.1,45.12,45.02,45.02,39248.0,40.8548,40.8729,40.7823,40.7823,39248.0
2022-08-17 13:00:00,45.05,45.14,45.03,45.12,28426.0,40.8095,40.891,40.7913,40.8729,28426.0
2022-08-17 13:05:00,45.11,45.15,45.09,45.09,26869.0,40.8638,40.9,40.8457,40.8457,26869.0
2022-08-17 13:10:00,45.08,45.11,45.04,45.05,25066.0,40.8366,40.8638,40.8004,40.8095,25066.0
2022-08-17 13:15:00,45.04,45.11,45.01,45.08,47408.0,40.8004,40.8638,40.7732,40.8366,47408.0
2022-08-17 13:20:00,45.08,45.1,45.0,45.02,55132.0,40.8366,40.8548,40.7642,40.7823,55132.0
2022-08-17 13:25:00,45.03,45.07,45.01,45.03,36160.0,40.7913,40.8276,40.7732,40.7913,36160.0
2022-08-17 13:30:00,45.03,45.12,45.02,45.09,35599.0,40.7913,40.8729,40.7823,40.8457,35599.0
2022-08-17 13:35:00,45.09,45.09,45.02,45.02,50978.0,40.8457,40.8457,40.7823,40.7823,50978.0
2022-08-17 13:40:00,45.02,45.1,45.01,45.05,32490.0,40.7823,40.8548,40.7732,40.8095,32490.0
2022-08-17 13:45:00,45.04,45.05,44.99,45.01,28820.0,40.8004,40.8095,40.7551,40.7732,28820.0
2022-08-17 13:50:00,45.01,45.01,44.95,44.98,36701.0,40.7732,40.7732,40.7189,40.746,36701.0
2022-08-17 13:55:00,44.98,44.99,44.97,44.98,20739.0,40.746,40.7551,40.737,40.746,20739.0
2022-08-17 14:00:00,44.99,45.16,44.98,45.06,83666.0,40.7551,40.9091,40.746,40.8185,83666.0
2022-08-17 14:05:00,45.06,45.09,44.91,44.99,88957.0,40.8185,40.8457,40.6826,40.7551,88957.0
2022-08-17 14:10:00,45.0,45.23,44.97,45.23,44960.0,40.7642,40.9725,40.737,40.9725,44960.0
2022-08-17 14:15:00,45.23,45.29,45.04,45.09,80180.0,40.9725,41.0269,40.8004,40.8457,80180.0
2022-08-17 14:20:00,45.09,45.1,45.02,45.08,45797.0,40.8457,40.8548,40.7823,40.8366,45797.0
2022-08-17 14:25:00,45.09,45.2,45.07,45.18,49408.0,40.8457,40.9453,40.8276,40.9272,49408.0
2022-08-17 14:30:00,45.18,45.2,45.14,45.16,27186.0,40.9272,40.9453,40.891,40.9091,27186.0
2022-08-17 14:35:00,45.16,45.25,45.16,45.22,51828.0,40.9091,40.9906,40.9091,40.9635,51828.0
2022-08-17 14:40:00,45.23,45.23,45.13,45.19,38979.0,40.9725,40.9725,40.8819,40.9363,38979.0
2022-08-17 14:45:00,45.19,45.24,45.17,45.22,32650.0,40.9363,40.9816,40.9182,40.9635,32650.0
2022-08-17 14:50:00,45.23,45.23,45.14,45.17,33369.0,40.9725,40.9725,40.891,40.9182,33369.0
2022-08-17 14:55:00,45.17,45.23,45.14,45.14,29488.0,40.9182,40.9725,40.891,40.891,29488.0
2022-08-17 15:00:00,45.14,45.17,45.1,45.11,34718.0,40.891,40.9182,40.8548,40.8638,34718.0
2022-08-17 15:05:00,45.11,45.12,45.04,45.04,45522.0,40.8638,40.8729,40.8004,40.8004,45522.0
2022-08-17 15:10:00,45.05,45.07,44.98,45.03,46819.0,40.8095,40.8276,40.746,40.7913,46819.0
2022-08-17 15:15:00,45.04,45.05,44.97,45.03,63086.0,40.8004,40.8095,40.737,40.7913,63086.0
2022-08-17 15:20:00,45.03,45.03,44.98,45.0,46268.0,40.7913,40.7913,40.746,40.7642,46268.0
2022-08-17 15:25:00,45.01,45.03,44.98,45.01,33958.0,40.7732,40.7913,40.746,40.7732,33958.0
2022-08-17 15:30:00,45.0,45.02,44.98,44.99,63730.0,40.7642,40.7823,40.746,40.7551,63730.0
2022-08-17 15:35:00,44.99,45.08,44.99,45.04,55336.0,40.7551,40.8366,40.7551,40.8004,55336.0
2022-08-17 15:40:00,45.04,45.1,45.03,45.07,71382.0,40.8004,40.8548,40.7913,40.8276,71382.0
2022-08-17 15:45:00,45.07,45.08,44.92,44.93,102030.0,40.8276,40.8366,40.6917,40.7008,102030.0
2022-08-17 15:50:00,44.93,45.02,44.93,44.96,176759.0,40.7008,40.7823,40.7008,40.7279,176759.0
2022-08-17 15:55:00,44.96,45.0,44.9,44.91,384563.0,40.7279,40.7642,40.6736,40.6826,384563.0
2022-08-18 09:30:00,45.14,45.33,45.03,45.15,194090.0,40.891,41.0631,40.7913,40.9,194090.0
2022-08-18 09:35:00,45.17,45.28,45.11,45.13,45835.0,40.9182,41.0178,40.8638,40.8819,45835.0
2022-08-18 09:40:00,45.12,45.25,45.1,45.24,39884.0,40.8729,40.9906,40.8548,40.9816,39884.0
2022-08-18 09:45:00,45.24,45.24,45.04,45.07,39472.0,40.9816,40.9816,40.8004,40.8276,39472.0
2022-08-18 09:50:00,45.08,45.21,45.06,45.16,26129.0,40.8366,40.9544,40.8185,40.9091,26129.0
2022-08-18 09:55:00,45.16,45.23,45.14,45.17,27324.0,40.9091,40.9725,40.891,40.9182,27324.0
2022-08-18 10:00:00,45.16,45.27,45.11,45.22,42374.0,40.9091,41.0088,40.8638,40.9635,42374.0
2022-08-18 10:05:00,45.21,45.21,45.06,45.09,49009.0,40.9544,40.9544,40.8185,40.8457,49009.0
2022-08-18 10:10:00,45.11,45.31,45.11,45.31,71160.0,40.8638,41.045,40.8638,41.045,71160.0
2022-08-18 10:15:00,45.31,45.34,45.19,45.19,33280.0,41.045,41.0722,40.9363,40.9363,33280.0
2022-08-18 10:20:00,45.19,45.19,45.08,45.13,20449.0,40.9363,40.9363,40.8366,40.8819,20449.0
2022-08-18 10:25:00,45.13,45.17,45.09,45.11,16934.0,40.8819,40.9182,40.8457,40.8638,16934.0
2022-08-18 10:30:00,45.12,45.14,44.99,45.03,33408.0,40.8729,40.891,40.7551,40.7913,33408.0
2022-08-18 10:35:00,45.02,45.11,44.99,45.1,30008.0,40.7823,40.8638,40.7551,40.8548,30008.0
2022-08-18 10:40:00,45.09,45.2,45.08,45.16,58238.0,40.8457,40.9453,40.8366,40.9091,58238.0
2022-08-18 10:45:00,45.17,45.19,45.06,45.15,32611.0,40.9182,40.9363,40.8185,40.9,32611.0
2022-08-18 10:50:00,45.15,45.19,45.13,45.14,23111.0,40.9,40.9363,40.8819,40.891,23111.0
2022-08-18 10:55:00,45.13,45.16,45.02,45.05,22005.0,40.8819,40.9091,40.7823,40.8095,22005.0
2022-08-18 11:00:00,45.05,45.14,45.01,45.02,22567.0,40.8095,40.891,40.7732,40.7823,22567.0
2022-08-18 11:05:00,45.03,45.03,44.99,45.02,41871.0,40.7913,40.7913,40.7551,40.7823,41871.0
2022-08-18 11:10:00,45.02,45.12,44.99,45.12,51395.0,40.7823,40.8729,40.7551,40.8729,51395.0
2022-08-18 11:15:00,45.13,45.17,45.12,45.13,27112.0,40.8819,40.9182,40.8729,40.8819,27112.0
2022-08-18 11:20:00,45.14,45.14,45.08,45.11,26890.0,40.891,40.891,40.8366,40.8638,26890.0
2022-08-18 11:25:00,45.1,45.12,45.09,45.11,19335.0,40.8548,40.8729,40.8457,40.8638,19335.0
2022-08-18 11:30:00,45.1,45.13,45.03,45.03,23048.0,40.8548,40.8819,40.7913,40.7913,23048.0
2022-08-18 11:35:00,45.03,45.16,45.01,45.11,41589.0,40.7913,40.9091,40.7732,40.8638,41589.0
2022-08-18 11:40:00,45.12,45.15,45.03,45.04,35316.0,40.8729,40.9,40.7913,40.8004,35316.0
2022-08-18 11:45:00,45.04,45.04,45.0,45.02,20827.0,40.8004,40.8004,40.7642,40.7823,20827.0
2022-08-18 11:50:00,45.03,45.11,45.02,45.02,75630.0,40.7913,40.8638,40.7823,40.7823,75630.0
2022-08-18 11:55:00,45.01,45.04,45.0,45.01,19478.0,40.7732,40.8004,40.7642,40.7732,19478.0
2022-08-18 12:00:00,45.02,45.03,44.99,44.99,39644.0,40.7823,40.7913,40.7551,40.7551,39644.0
2022-08-18 12:05:00,44.99,45.01,44.94,44.96,36734.0,40.7551,40.7732,40.7098,40.7279,36734.0
2022-08-18 12:10:00,44.95,44.95,44.89,44.92,29925.0,40.7189,40.7189,40.6645,40.6917,29925.0
2022-08-18 12:15:00,44.92,44.93,44.86,44.88,17612.0,40.6917,40.7008,40.6373,40.6555,17612.0
2022-08-18 12:20:00,44.88,44.91,44.83,44.86,38766.0,40.6555,40.6826,40.6102,40.6373,38766.0
2022-08-18 12:25:00,44.86,44.94,44.85,44.92,26313.0,40.6373,40.7098,40.6283,40.6917,26313.0
2022-08-18 12:30:00,44.92,44.95,44.89,44.95,14343.0,40.6917,40.7189,40.6645,40.7189,14343.0
2022-08-18 12:35:00,44.95,44.99,44.9,44.95,21204.0,40.7189,40.7551,40.6736,40.7189,21204.0
2022-08-18 12:40:00,44.94,44.97,44.92,44.94,16651.0,40.7098,40.737,40.6917,40.7098,16651.0
2022-08-18 12:45:00,44.94,44.98,44.94,44.98,25058.0,40.7098,40.746,40.7098,40.746,25058.0
2022-08-18 12:50:00,44.98,44.98,44.9,44.95,19493.0,40.746,40.746,40.6736,40.7189,19493.0
2022-08-18 12:55:00,44.96,44.96,44.91,44.92,15102.0,40.7279,40.7279,40.6826,40.6917,15102.0
2022-08-18 13:00:00,44.91,44.94,44.89,44.89,32643.0,40.6826,40.7098,40.6645,40.6645,32643.0
2022-08-18 13:05:00,44.89,44.98,44.89,44.97,31460.0,40.6645,40.746,40.6645,40.737,31460.0
2022-08-18 13:10:00,44.97,44.97,44.86,44.9,48344.0,40.737,40.737,40.6373,40.6736,48344.0
2022-08-18 13:15:00,44.9,44.94,44.87,44.93,14265.0,40.6736,40.7098,40.6464,40.7008,14265.0
2022-08-18 13:20:00,44.93,44.95,44.89,44.91,14379.0,40.7008,40.7189,40.6645,40.6826,14379.0
2022-08-18 13:25:00,44.91,44.95,44.89,44.9,22917.0,40.6826,40.7189,40.6645,40.6736,22917.0
2022-08-18 13:30:00,44.9,44.9,44.82,44.84,49340.0,40.6736,40.6736,40.6011,40.6192,49340.0
2022-08-18 13:35:00,44.84,44.87,44.81,44.85,25353.0,40.6192,40.6464,40.5921,40.6283,25353.0
2022-08-18 13:40:00,44.86,44.91,44.85,44.9,27817.0,40.6373,40.6826,40.6283,40.6736,27817.0
2022-08-18 13:45:00,44.9,44.91,44.82,44.82,24730.0,40.6736,40.6826,40.6011,40.6011,24730.0
2022-08-18 13:50:00,44.83,44.83,44.78,44.79,34339.0,40.6102,40.6102,40.5649,40.5739,34339.0
2022-08-18 13:55:00,44.79,44.79,44.72,44.75,60279.0,40.5739,40.5739,40.5105,40.5377,60279.0
2022-08-18 14:00:00,44.77,44.81,44.75,44.81,39532.0,40.5558,40.5921,40.5377,40.5921,39532.0
2022-08-18 14:05:00,44.8,44.81,44.74,44.78,43166.0,40.583,40.5921,40.5286,40.5649,43166.0
2022-08-18 14:10:00,44.77,44.77,44.71,44.72,38721.0,40.5558,40.5558,40.5015,40.5105,38721.0
2022-08-18 14:15:00,44.73,44.73,44.65,44.66,52497.0,40.5196,40.5196,40.4471,40.4562,52497.0
2022-08-18 14:20:00,44.66,44.72,44.66,44.7,49616.0,40.4562,40.5105,40.4562,40.4924,49616.0
2022-08-18 14:25:00,44.7,44.7,44.65,44.68,68595.0,40.4924,40.4924,40.4471,40.4743,68595.0
2022-08-18 14:30:00,44.68,44.74,44.67,44.71,45204.0,40.4743,40.5286,40.4652,40.5015,45204.0
2022-08-18 14:35:00,44.72,44.75,44.7,44.71,49482.0,40.5105,40.5377,40.4924,40.5015,49482.0
2022-08-18 14:40:00,44.71,44.74,44.69,44.7,54651.0,40.5015,40.5286,40.4833,40.4924,54651.0
2022-08-18 14:45:00,44.7,44.72,44.67,44.72,42868.0,40.4924,40.5105,40.4652,40.5105,42868.0
2022-08-18 14:50:00,44.72,44.73,44.69,44.71,40536.0,40.5105,40.5196,40.4833,40.5015,40536.0
2022-08-18 14:55:00,44.71,44.79,44.7,44.75,44809.0,40.5015,40.5739,40.4924,40.5377,44809.0
2022-08-18 15:00:00,44.75,44.91,44.75,44.85,84749.0,40.5377,40.6826,40.5377,40.6283,84749.0
2022-08-18 15:05:00,44.86,44.9,44.84,44.86,86245.0,40.6373,40.6736,40.6192,40.6373,86245.0
2022-08-18 15:10:00,44.87,44.89,44.83,44.84,44425.0,40.6464,40.6645,40.6102,40.6192,44425.0
2022-08-18 15:15:00,44.83,44.87,44.82,44.84,65080.0,40.6102,40.6464,40.6011,40.6192,65080.0
2022-08-18 15:20:00,44.84,44.86,44.81,44.86,48516.0,40.6192,40.6373,40.5921,40.6373,48516.0
2022-08-18 15:25:00,44.86,44.86,44.82,44.85,51708.0,40.6373,40.6373,40.6011,40.6283,51708.0
2022-08-18 15:30:00,44.86,44.89,44.83,44.89,65302.0,40.6373,40.6645,40.6102,40.6645,65302.0
2022-08-18 15:35:00,44.89,44.89,44.75,44.75,83094.0,40.6645,40.6645,40.5377,40.5377,83094.0
2022-08-18 15:40:00,44.76,44.85,44.73,44.8,195164.0,40.5468,40.6283,40.5196,40.583,195164.0
2022-08-18 15:45:00,44.8,44.82,44.75,44.76,169045.0,40.583,40.6011,40.5377,40.5468,169045.0
2022-08-18 15:50:00,44.76,44.83,44.71,44.73,297768.0,40.5468,40.6102,40.5015,40.5196,297768.0
2022-08-18 15:55:00,44.73,44.74,44.61,44.65,726478.0,40.5196,40.5286,40.4109,40.4471,726478.0
2022-08-19 09:30:00,44.5,44.62,44.25,44.42,256980.0,40.3112,40.4199,40.0848,40.2388,256980.0
2022-08-19 09:35:00,44.39,44.52,44.32,44.33,71501.0,40.2116,40.3293,40.1482,40.1572,71501.0
2022-08-19 09:40:00,44.32,44.34,44.07,44.09,200328.0,40.1482,40.1663,39.9217,39.9398,200328.0
2022-08-19 09:45:00,44.08,44.14,44.05,44.08,106060.0,39.9308,39.9851,39.9036,39.9308,106060.0
2022-08-19 09:50:00,44.08,44.15,44.05,44.08,67217.0,39.9308,39.9942,39.9036,39.9308,67217.0
2022-08-19 09:55:00,44.07,44.12,44.06,44.06,48070.0,39.9217,39.967,39.9126,39.9126,48070.0
2022-08-19 10:00:00,44.06,44.14,44.05,44.07,107848.0,39.9126,39.9851,39.9036,39.9217,107848.0
2022-08-19 10:05:00,44.08,44.14,44.05,44.06,152264.0,39.9308,39.9851,39.9036,39.9126,152264.0
2022-08-19 10:10:00,44.07,44.19,44.07,44.16,52726.0,39.9217,40.0304,39.9217,40.0032,52726.0
2022-08-19 10:15:00,44.16,44.31,44.1,44.31,56648.0,40.0032,40.1391,39.9489,40.1391,56648.0
2022-08-19 10:20:00,44.32,44.34,44.2,44.22,48270.0,40.1482,40.1663,40.0395,40.0576,48270.0
2022-08-19 10:25:00,44.2,44.23,44.15,44.18,35124.0,40.0395,40.0666,39.9942,40.0214,35124.0
2022-08-19 10:30:00,44.19,44.25,44.1,44.12,77342.0,40.0304,40.0848,39.9489,39.967,77342.0
2022-08-19 10:35:00,44.11,44.11,44.03,44.08,56133.0,39.9579,39.9579,39.8855,39.9308,56133.0
2022-08-19 10:40:00,44.08,44.12,44.05,44.05,24130.0,39.9308,39.967,39.9036,39.9036,24130.0
2022-08-19 10:45:00,44.06,44.12,44.05,44.11,32142.0,39.9126,39.967,39.9036,39.9579,32142.0
2022-08-19 10:50:00,44.11,44.17,44.05,44.08,39827.0,39.9579,40.0123,39.9036,39.9308,39827.0
2022-08-19 10:55:00,44.09,44.13,44.07,44.07,26912.0,39.9398,39.9761,39.9217,39.9217,26912.0
2022-08-19 11:00:00,44.08,44.14,44.07,44.09,30070.0,39.9308,39.9851,39.9217,39.9398,30070.0
2022-08-19 11:05:00,44.1,44.14,44.05,44.06,46662.0,39.9489,39.9851,39.9036,39.9126,46662.0
2022-08-19 11:10:00,44.07,44.1,44.04,44.09,35899.0,39.9217,39.9489,39.8945,39.9398,35899.0
2022-08-19 11:15:00,44.09,44.11,44.02,44.04,62343.0,39.9398,39.9579,39.8764,39.8945,62343.0
2022-08-19 11:20:00,44.03,44.03,43.95,43.96,137017.0,39.8855,39.8855,39.813,39.8221,137017.0
2022-08-19 11:25:00,43.96,44.01,43.91,44.0,70012.0,39.8221,39.8674,39.7768,39.8583,70012.0
2022-08-19 11:30:00,44.01,44.03,43.96,43.98,29231.0,39.8674,39.8855,39.8221,39.8402,29231.0
2022-08-19 11:35:00,43.98,44.04,43.94,43.95,60561.0,39.8402,39.8945,39.8039,39.813,60561.0
2022-08-19 11:40:00,43.95,43.98,43.95,43.96,25251.0,39.813,39.8402,39.813,39.8221,25251.0
2022-08-19 11:45:00,43.96,43.99,43.91,43.95,39190.0,39.8221,39.8492,39.7768,39.813,39190.0
2022-08-19 11:50:00,43.95,43.96,43.9,43.9,95066.0,39.813,39.8221,39.7677,39.7677,95066.0
2022-08-19 11:55:00,43.91,43.91,43.81,43.84,100020.0,39.7768,39.7768,39.6862,39.7134,100020.0
2022-08-19 12:00:00,43.83,43.86,43.76,43.86,98182.0,39.7043,39.7315,39.6409,39.7315,98182.0
2022-08-19 12:05:00,43.86,43.89,43.82,43.85,57827.0,39.7315,39.7587,39.6952,39.7224,57827.0
2022-08-19 12:10:00,43.85,43.91,43.81,43.83,50595.0,39.7224,39.7768,39.6862,39.7043,50595.0
2022-08-19 12:15:00,43.83,43.89,43.82,43.86,49146.0,39.7043,39.7587,39.6952,39.7315,49146.0
2022-08-19 12:20:00,43.86,43.9,43.84,43.85,70654.0,39.7315,39.7677,39.7134,39.7224,70654.0
2022-08-19 12:25:00,43.86,43.9,43.84,43.89,31606.0,39.7315,39.7677,39.7134,39.7587,31606.0
2022-08-19 12:30:00,43.9,43.94,43.87,43.93,47818.0,39.7677,39.8039,39.7405,39.7949,47818.0
2022-08-19 12:35:00,43.93,43.97,43.91,43.94,42084.0,39.7949,39.8311,39.7768,39.8039,42084.0
2022-08-19 12:40:00,43.93,43.94,43.83,43.83,28621.0,39.7949,39.8039,39.7043,39.7043,28621.0
2022-08-19 12:45:00,43.84,43.9,43.82,43.83,25986.0,39.7134,39.7677,39.6952,39.7043,25986.0
2022-08-19 12:50:00,43.83,43.85,43.81,43.83,21500.0,39.7043,39.7224,39.6862,39.7043,21500.0
2022-08-19 12:55:00,43.83,43.9,43.82,43.87,36237.0,39.7043,39.7677,39.6952,39.7405,36237.0
2022-08-19 13:00:00,43.87,43.89,43.85,43.86,25633.0,39.7405,39.7587,39.7224,39.7315,25633.0
2022-08-19 13:05:00,43.85,43.87,43.82,43.84,39123.0,39.7224,39.7405,39.6952,39.7134,39123.0
2022-08-19 13:10:00,43.84,43.86,43.83,43.83,28091.0,39.7134,39.7315,39.7043,39.7043,28091.0
2022-08-19 13:15:00,43.83,43.83,43.8,43.82,36008.0,39.7043,39.7043,39.6771,39.6952,36008.0
2022-08-19 13:20:00,43.82,43.84,43.8,43.84,24131.0,39.6952,39.7134,39.6771,39.7134,24131.0
2022-08-19 13:25:00,43.83,43.86,43.8,43.86,23358.0,39.7043,39.7315,39.6771,39.7315,23358.0
2022-08-19 13:30:00,43.86,43.93,43.85,43.91,52608.0,39.7315,39.7949,39.7224,39.7768,52608.0
2022-08-19 13:35:00,43.91,43.91,43.82,43.84,28666.0,39.7768,39.7768,39.6952,39.7134,28666.0
2022-08-19 13:40:00,43.84,43.84,43.8,43.82,27843.0,39.7134,39.7134,39.6771,39.6952,27843.0
2022-08-19 13:45:00,43.82,43.85,43.79,43.79,32957.0,39.6952,39.7224,39.6681,39.6681,32957.0
2022-08-19 13:50:00,43.79,43.86,43.77,43.82,38521.0,39.6681,39.7315,39.6499,39.6952,38521.0
2022-08-19 13:55:00,43.82,43.83,43.8,43.82,32052.0,39.6952,39.7043,39.6771,39.6952,32052.0
2022-08-19 14:00:00,43.82,43.86,43.81,43.83,35406.0,39.6952,39.7315,39.6862,39.7043,35406.0
2022-08-19 14:05:00,43.83,43.83,43.79,43.82,28891.0,39.7043,39.7043,39.6681,39.6952,28891.0
2022-08-19 14:10:00,43.82,43.82,43.77,43.79,46124.0,39.6952,39.6952,39.6499,39.6681,46124.0
2022-08-19 14:15:00,43.8,43.8,43.72,43.74,91759.0,39.6771,39.6771,39.6047,39.6228,91759.0
2022-08-19 14:20:00,43.74,43.74,43.7,43.72,47126.0,39.6228,39.6228,39.5865,39.6047,47126.0
2022-08-19 14:25:00,43.71,43.73,43.69,43.7,37168.0,39.5956,39.6137,39.5775,39.5865,37168.0
2022-08-19 14:30:00,43.71,43.71,43.65,43.65,76294.0,39.5956,39.5956,39.5412,39.5412,76294.0
2022-08-19 14:35:00,43.65,43.65,43.58,43.59,76178.0,39.5412,39.5412,39.4778,39.4869,76178.0
2022-08-19 14:40:00,43.59,43.6,43.49,43.57,164700.0,39.4869,39.4959,39.3963,39.4688,164700.0
2022-08-19 14:45:00,43.57,43.58,43.48,43.52,61903.0,39.4688,39.4778,39.3872,39.4235,61903.0
2022-08-19 14:50:00,43.52,43.55,43.48,43.55,56015.0,39.4235,39.4507,39.3872,39.4507,56015.0
2022-08-19 14:55:00,43.55,43.55,43.48,43.52,73276.0,39.4507,39.4507,39.3872,39.4235,73276.0
2022-08-19 15:00:00,43.52,43.54,43.47,43.52,55256.0,39.4235,39.4416,39.3782,39.4235,55256.0
2022-08-19 15:05:00,43.52,43.53,43.46,43.47,60502.0,39.4235,39.4325,39.3691,39.3782,60502.0
2022-08-19 15:10:00,43.48,43.51,43.43,43.5,117467.0,39.3872,39.4144,39.3419,39.4054,117467.0
2022-08-19 15:15:00,43.49,43.54,43.44,43.45,72711.0,39.3963,39.4416,39.351,39.3601,72711.0
2022-08-19 15:20:00,43.46,43.47,43.42,43.44,90090.0,39.3691,39.3782,39.3329,39.351,90090.0
2022-08-19 15:25:00,43.44,43.56,43.43,43.53,89881.0,39.351,39.4597,39.3419,39.4325,89881.0
2022-08-19 15:30:00,43.53,43.69,43.53,43.63,124749.0,39.4325,39.5775,39.4325,39.5231,124749.0
2022-08-19 15:35:00,43.62,43.69,43.61,43.68,102839.0,39.5141,39.5775,39.505,39.5684,102839.0
2022-08-19 15:40:00,43.67,43.73,43.65,43.73,108581.0,39.5594,39.6137,39.5412,39.6137,108581.0
2022-08-19 15:45:00,43.72,43.74,43.58,43.61,171625.0,39.6047,39.6228,39.4778,39.505,171625.0
2022-08-19 15:50:00,43.61,43.64,43.52,43.52,380867.0,39.505,39.5322,39.4235,39.4235,380867.0
2022-08-19 15:55:00,43.52,43.54,43.5,43.52,484026.0,39.4235,39.4416,39.4054,39.4235,484026.0
2022-08-22 09:30:00,43.07,43.28,43.01,43.14,282486.0,39.0158,39.2061,38.9615,39.0792,282486.0
2022-08-22 09:35:00,43.13,43.28,43.08,43.26,65528.0,39.0702,39.2061,39.0249,39.188,65528.0
2022-08-22 09:40:00,43.26,43.29,43.08,43.19,73975.0,39.188,39.2151,39.0249,39.1245,73975.0
2022-08-22 09:45:00,43.18,43.24,43.04,43.05,53710.0,39.1155,39.1698,38.9887,38.9977,53710.0
2022-08-22 09:50:00,43.04,43.1,43.02,43.05,50064.0,38.9887,39.043,38.9705,38.9977,50064.0
2022-08-22 09:55:00,43.05,43.05,42.9,42.91,117456.0,38.9977,38.9977,38.8618,38.8709,117456.0
2022-08-22 10:00:00,42.91,43.09,42.88,43.08,61828.0,38.8709,39.034,38.8437,39.0249,61828.0
2022-08-22 10:05:00,43.08,43.47,43.08,43.45,67550.0,39.0249,39.3782,39.0249,39.3601,67550.0
2022-08-22 10:10:00,43.46,43.65,43.42,43.59,113452.0,39.3691,39.5412,39.3329,39.4869,113452.0
2022-08-22 10:15:00,43.6,43.76,43.54,43.7,101442.0,39.4959,39.6409,39.4416,39.5865,101442.0
2022-08-22 10:20:00,43.69,43.74,43.58,43.59,106093.0,39.5775,39.6228,39.4778,39.4869,106093.0
2022-08-22 10:25:00,43.59,43.6,43.48,43.52,58151.0,39.4869,39.4959,39.3872,39.4235,58151.0
2022-08-22 10:30:00,43.52,43.67,43.51,43.58,45394.0,39.4235,39.5594,39.4144,39.4778,45394.0
2022-08-22 10:35:00,43.59,43.81,43.58,43.72,79418.0,39.4869,39.6862,39.4778,39.6047,79418.0
2022-08-22 10:40:00,43.73,43.87,43.7,43.77,52144.0,39.6137,39.7405,39.5865,39.6499,52144.0
2022-08-22 10:45:00,43.76,43.77,43.69,43.75,42231.0,39.6409,39.6499,39.5775,39.6318,42231.0
2022-08-22 10:50:00,43.74,43.76,43.68,43.71,34295.0,39.6228,39.6409,39.5684,39.5956,34295.0
2022-08-22 10:55:00,43.7,43.73,43.64,43.69,44308.0,39.5865,39.6137,39.5322,39.5775,44308.0
2022-08-22 11:00:00,43.7,43.83,43.66,43.78,58910.0,39.5865,39.7043,39.5503,39.659,58910.0
2022-08-22 11:05:00,43.79,43.82,43.75,43.79,22335.0,39.6681,39.6952,39.6318,39.6681,22335.0
2022-08-22 11:10:00,43.79,43.8,43.7,43.74,48149.0,39.6681,39.6771,39.5865,39.6228,48149.0
2022-08-22 11:15:00,43.75,43.83,43.7,43.73,58593.0,39.6318,39.7043,39.5865,39.6137,58593.0
2022-08-22 11:20:00,43.73,43.89,43.72,43.82,72918.0,39.6137,39.7587,39.6047,39.6952,72918.0
2022-08-22 11:25:00,43.82,43.87,43.73,43.73,69195.0,39.6952,39.7405,39.6137,39.6137,69195.0
2022-08-22 11:30:00,43.73,43.8,43.66,43.76,52042.0,39.6137,39.6771,39.5503,39.6409,52042.0
2022-08-22 11:35:00,43.75,43.9,43.74,43.89,70684.0,39.6318,39.7677,39.6228,39.7587,70684.0
2022-08-22 11:40:00,43.89,43.89,43.67,43.68,41861.0,39.7587,39.7587,39.5594,39.5684,41861.0
2022-08-22 11:45:00,43.67,43.67,43.58,43.6,35283.0,39.5594,39.5594,39.4778,39.4959,35283.0
2022-08-22 11:50:00,43.6,43.72,43.6,43.71,33546.0,39.4959,39.6047,39.4959,39.5956,33546.0
2022-08-22 11:55:00,43.71,43.74,43.69,43.73,30860.0,39.5956,39.6228,39.5775,39.6137,30860.0
2022-08-22 12:00:00,43.72,43.8,43.7,43.75,34722.0,39.6047,39.6771,39.5865,39.6318,34722.0
2022-08-22 12:05:00,43.74,43.79,43.68,43.69,32347.0,39.6228,39.6681,39.5684,39.5775,32347.0
2022-08-22 12:10:00,43.69,43.73,43.66,43.68,23463.0,39.5775,39.6137,39.5503,39.5684,23463.0
2022-08-22 12:15:00,43.69,43.74,43.66,43.7,31918.0,39.5775,39.6228,39.5503,39.5865,31918.0
2022-08-22 12:20:00,43.69,43.75,43.67,43.71,36049.0,39.5775,39.6318,39.5594,39.5956,36049.0
2022-08-22 12:25:00,43.71,43.73,43.61,43.61,27249.0,39.5956,39.6137,39.505,39.505,27249.0
2022-08-22 12:30:00,43.6,43.63,43.57,43.59,28867.0,39.4959,39.5231,39.4688,39.4869,28867.0
2022-08-22 12:35:00,43.59,43.61,43.54,43.55,18797.0,39.4869,39.505,39.4416,39.4507,18797.0
2022-08-22 12:40:00,43.56,43.57,43.52,43.54,24726.0,39.4597,39.4688,39.4235,39.4416,24726.0
2022-08-22 12:45:00,43.55,43.56,43.51,43.55,26529.0,39.4507,39.4597,39.4144,39.4507,26529.0
2022-08-22 12:50:00,43.55,43.58,43.54,43.57,17297.0,39.4507,39.4778,39.4416,39.4688,17297.0
2022-08-22 12:55:00,43.57,43.58,43.53,43.57,18727.0,39.4688,39.4778,39.4325,39.4688,18727.0
2022-08-22 13:00:00,43.57,43.61,43.56,43.6,14514.0,39.4688,39.505,39.4597,39.4959,14514.0
2022-08-22 13:05:00,43.59,43.6,43.51,43.57,43688.0,39.4869,39.4959,39.4144,39.4688,43688.0
2022-08-22 13:10:00,43.57,43.62,43.54,43.61,59582.0,39.4688,39.5141,39.4416,39.505,59582.0
2022-08-22 13:15:00,43.61,43.73,43.6,43.7,59654.0,39.505,39.6137,39.4959,39.5865,59654.0
2022-08-22 13:20:00,43.7,43.72,43.67,43.71,32017.0,39.5865,39.6047,39.5594,39.5956,32017.0
2022-08-22 13:25:00,43.7,43.79,43.69,43.77,63351.0,39.5865,39.6681,39.5775,39.6499,63351.0
2022-08-22 13:30:00,43.77,43.79,43.7,43.77,51567.0,39.6499,39.6681,39.5865,39.6499,51567.0
2022-08-22 13:35:00,43.77,43.86,43.76,43.81,49450.0,39.6499,39.7315,39.6409,39.6862,49450.0
2022-08-22 13:40:00,43.82,43.85,43.8,43.83,25632.0,39.6952,39.7224,39.6771,39.7043,25632.0
2022-08-22 13:45:00,43.83,43.86,43.78,43.79,66687.0,39.7043,39.7315,39.659,39.6681,66687.0
2022-08-22 13:50:00,43.78,43.81,43.77,43.8,17482.0,39.659,39.6862,39.6499,39.6771,17482.0
2022-08-22 13:55:00,43.8,43.8,43.69,43.77,56656.0,39.6771,39.6771,39.5775,39.6499,56656.0
2022-08-22 14:00:00,43.76,43.85,43.75,43.85,20727.0,39.6409,39.7224,39.6318,39.7224,20727.0
2022-08-22 14:05:00,43.85,43.86,43.82,43.85,33627.0,39.7224,39.7315,39.6952,39.7224,33627.0
2022-08-22 14:10:00,43.84,43.87,43.81,43.83,32174.0,39.7134,39.7405,39.6862,39.7043,32174.0
2022-08-22 14:15:00,43.83,43.87,43.81,43.84,37174.0,39.7043,39.7405,39.6862,39.7134,37174.0
2022-08-22 14:20:00,43.84,43.86,43.73,43.74,33793.0,39.7134,39.7315,39.6137,39.6228,33793.0
2022-08-22 14:25:00,43.74,43.78,43.71,43.72,49206.0,39.6228,39.659,39.5956,39.6047,49206.0
2022-08-22 14:30:00,43.73,43.73,43.67,43.69,14588.0,39.6137,39.6137,39.5594,39.5775,14588.0
2022-08-22 14:35:00,43.69,43.72,43.67,43.7,33805.0,39.5775,39.6047,39.5594,39.5865,33805.0
2022-08-22 14:40:00,43.71,43.75,43.7,43.73,36872.0,39.5956,39.6318,39.5865,39.6137,36872.0
2022-08-22 14:45:00,43.73,43.76,43.72,43.75,35382.0,39.6137,39.6409,39.6047,39.6318,35382.0
2022-08-22 14:50:00,43.75,43.81,43.75,43.77,36698.0,39.6318,39.6862,39.6318,39.6499,36698.0
2022-08-22 14:55:00,43.77,43.82,43.75,43.8,32971.0,39.6499,39.6952,39.6318,39.6771,32971.0
2022-08-22 15:00:00,43.8,43.89,43.8,43.86,48777.0,39.6771,39.7587,39.6771,39.7315,48777.0
2022-08-22 15:05:00,43.86,43.87,43.73,43.76,50224.0,39.7315,39.7405,39.6137,39.6409,50224.0
2022-08-22 15:10:00,43.76,43.81,43.75,43.8,31972.0,39.6409,39.6862,39.6318,39.6771,31972.0
2022-08-22 15:15:00,43.81,43.83,43.73,43.75,42631.0,39.6862,39.7043,39.6137,39.6318,42631.0
2022-08-22 15:20:00,43.74,43.76,43.69,43.76,39468.0,39.6228,39.6409,39.5775,39.6409,39468.0
2022-08-22 15:25:00,43.75,43.79,43.7,43.72,57474.0,39.6318,39.6681,39.5865,39.6047,57474.0
2022-08-22 15:30:00,43.72,43.72,43.61,43.63,99719.0,39.6047,39.6047,39.505,39.5231,99719.0
2022-08-22 15:35:00,43.63,43.73,43.62,43.7,76906.0,39.5231,39.6137,39.5141,39.5865,76906.0
2022-08-22 15:40:00,43.7,43.7,43.61,43.64,130012.0,39.5865,39.5865,39.505,39.5322,130012.0
2022-08-22 15:45:00,43.64,43.73,43.62,43.73,138274.0,39.5322,39.6137,39.5141,39.6137,138274.0
2022-08-22 15:50:00,43.72,43.81,43.71,43.8,218373.0,39.6047,39.6862,39.5956,39.6771,218373.0
2022-08-22 15:55:00,43.8,43.85,43.78,43.84,375166.0,39.6771,39.7224,39.659,39.7134,375166.0
2022-08-23 09:30:00,44.0,44.29,43.99,44.18,171831.0,39.8583,40.121,39.8492,40.0214,171831.0
2022-08-23 09:35:00,44.18,44.23,43.99,44.2,117828.0,40.0214,40.0666,39.8492,40.0395,117828.0
2022-08-23 09:40:00,44.23,44.36,44.18,44.27,109418.0,40.0666,40.1844,40.0214,40.1029,109418.0
2022-08-23 09:45:00,44.28,44.63,44.27,44.54,134943.0,40.1119,40.429,40.1029,40.3475,134943.0
2022-08-23 09:50:00,44.54,44.74,44.53,44.72,129563.0,40.3475,40.5286,40.3384,40.5105,129563.0
2022-08-23 09:55:00,44.71,44.77,44.66,44.68,91018.0,40.5015,40.5558,40.4562,40.4743,91018.0
2022-08-23 10:00:00,44.68,44.85,44.61,44.68,164611.0,40.4743,40.6283,40.4109,40.4743,164611.0
2022-08-23 10:05:00,44.68,44.95,44.65,44.95,125270.0,40.4743,40.7189,40.4471,40.7189,125270.0
2022-08-23 10:10:00,44.96,44.99,44.83,44.87,115456.0,40.7279,40.7551,40.6102,40.6464,115456.0
2022-08-23 10:15:00,44.86,44.89,44.74,44.76,93812.0,40.6373,40.6645,40.5286,40.5468,93812.0
2022-08-23 10:20:00,44.75,44.82,44.64,44.65,79840.0,40.5377,40.6011,40.4381,40.4471,79840.0
2022-08-23 10:25:00,44.65,44.65,44.38,44.39,91276.0,40.4471,40.4471,40.2025,40.2116,91276.0
2022-08-23 10:30:00,44.39,44.66,44.38,44.61,86502.0,40.2116,40.4562,40.2025,40.4109,86502.0
2022-08-23 10:35:00,44.61,44.63,44.33,44.46,70886.0,40.4109,40.429,40.1572,40.275,70886.0
2022-08-23 10:40:00,44.45,44.54,44.43,44.44,67482.0,40.2659,40.3475,40.2478,40.2569,67482.0
2022-08-23 10:45:00,44.45,44.49,44.32,44.43,63315.0,40.2659,40.3022,40.1482,40.2478,63315.0
2022-08-23 10:50:00,44.44,44.53,44.38,44.41,51580.0,40.2569,40.3384,40.2025,40.2297,51580.0
2022-08-23 10:55:00,44.41,44.45,44.37,44.43,78220.0,40.2297,40.2659,40.1935,40.2478,78220.0
2022-08-23 11:00:00,44.43,44.54,44.34,44.52,140835.0,40.2478,40.3475,40.1663,40.3293,140835.0
2022-08-23 11:05:00,44.53,44.57,44.44,44.55,82023.0,40.3384,40.3746,40.2569,40.3565,82023.0
2022-08-23 11:10:00,44.55,44.57,44.35,44.55,68807.0,40.3565,40.3746,40.1754,40.3565,68807.0
2022-08-23 11:15:00,44.55,44.65,44.54,44.56,76517.0,40.3565,40.4471,40.3475,40.3656,76517.0
2022-08-23 11:20:00,44.57,44.59,44.5,44.55,51538.0,40.3746,40.3928,40.3112,40.3565,51538.0
2022-08-23 11:25:00,44.55,44.6,44.49,44.5,58936.0,40.3565,40.4018,40.3022,40.3112,58936.0
2022-08-23 11:30:00,44.51,44.54,44.38,44.38,36090.0,40.3203,40.3475,40.2025,40.2025,36090.0
2022-08-23 11:35:00,44.38,44.44,44.37,44.38,30266.0,40.2025,40.2569,40.1935,40.2025,30266.0
2022-08-23 11:40:00,44.39,44.43,44.34,44.36,24382.0,40.2116,40.2478,40.1663,40.1844,24382.0
2022-08-23 11:45:00,44.36,44.38,44.27,44.31,58185.0,40.1844,40.2025,40.1029,40.1391,58185.0
2022-08-23 11:50:00,44.31,44.34,44.21,44.27,39668.0,40.1391,40.1663,40.0485,40.1029,39668.0
2022-08-23 11:55:00,44.28,44.29,44.19,44.23,27574.0,40.1119,40.121,40.0304,40.0666,27574.0
2022-08-23 12:00:00,44.22,44.32,44.22,44.3,32623.0,40.0576,40.1482,40.0576,40.1301,32623.0
2022-08-23 12:05:00,44.29,44.29,44.25,44.29,30134.0,40.121,40.121,40.0848,40.121,30134.0
2022-08-23 12:10:00,44.3,44.36,44.25,44.36,57795.0,40.1301,40.1844,40.0848,40.1844,57795.0
2022-08-23 12:15:00,44.36,44.37,44.31,44.35,59705.0,40.1844,40.1935,40.1391,40.1754,59705.0
2022-08-23 12:20:00,44.38,44.51,44.36,44.48,63331.0,40.2025,40.3203,40.1844,40.2931,63331.0
2022-08-23 12:25:00,44.49,44.5,44.35,44.35,53813.0,40.3022,40.3112,40.1754,40.1754,53813.0
2022-08-23 12:30:00,44.34,44.39,44.31,44.33,32033.0,40.1663,40.2116,40.1391,40.1572,32033.0
2022-08-23 12:35:00,44.34,44.46,44.33,44.4,46984.0,40.1663,40.275,40.1572,40.2206,46984.0
2022-08-23 12:40:00,44.4,44.41,44.35,44.39,40964.0,40.2206,40.2297,40.1754,40.2116,40964.0
2022-08-23 12:45:00,44.38,44.39,44.34,44.38,31422.0,40.2025,40.2116,40.1663,40.2025,31422.0
2022-08-23 12:50:00,44.37,44.45,44.35,44.41,32173.0,40.1935,40.2659,40.1754,40.2297,32173.0
2022-08-23 12:55:00,44.41,44.45,44.4,44.42,28793.0,40.2297,40.2659,40.2206,40.2388,28793.0
2022-08-23 13:00:00,44.42,44.5,44.42,44.47,51038.0,40.2388,40.3112,40.2388,40.2841,51038.0
2022-08-23 13:05:00,44.46,44.46,44.35,44.37,42573.0,40.275,40.275,40.1754,40.1935,42573.0
2022-08-23 13:10:00,44.37,44.39,44.3,44.36,63667.0,40.1935,40.2116,40.1301,40.1844,63667.0
2022-08-23 13:15:00,44.36,44.4,44.31,44.39,45854.0,40.1844,40.2206,40.1391,40.2116,45854.0
2022-08-23 13:20:00,44.4,44.44,44.34,44.35,32600.0,40.2206,40.2569,40.1663,40.1754,32600.0
2022-08-23 13:25:00,44.34,44.46,44.31,44.41,42606.0,40.1663,40.275,40.1391,40.2297,42606.0
2022-08-23 13:30:00,44.41,44.44,44.36,44.38,49740.0,40.2297,40.2569,40.1844,40.2025,49740.0
2022-08-23 13:35:00,44.38,44.41,44.31,44.32,30312.0,40.2025,40.2297,40.1391,40.1482,30312.0
2022-08-23 13:40:00,44.32,44.4,44.32,44.38,37210.0,40.1482,40.2206,40.1482,40.2025,37210.0
2022-08-23 13:45:00,44.38,44.41,44.33,44.38,24017.0,40.2025,40.2297,40.1572,40.2025,24017.0
2022-08-23 13:50:00,44.37,44.38,44.3,44.33,46462.0,40.1935,40.2025,40.1301,40.1572,46462.0
2022-08-23 13:55:00,44.33,44.38,44.29,44.3,53936.0,40.1572,40.2025,40.121,40.1301,53936.0
2022-08-23 14:00:00,44.31,44.35,44.27,44.33,42269.0,40.1391,40.1754,40.1029,40.1572,42269.0
2022-08-23 14:05:00,44.33,44.37,44.31,44.34,22901.0,40.1572,40.1935,40.1391,40.1663,22901.0
2022-08-23 14:10:00,44.34,44.35,44.28,44.32,42179.0,40.1663,40.1754,40.1119,40.1482,42179.0
2022-08-23 14:15:00,44.32,44.36,44.3,44.34,30641.0,40.1482,40.1844,40.1301,40.1663,30641.0
2022-08-23 14:20:00,44.34,44.41,44.34,44.39,69245.0,40.1663,40.2297,40.1663,40.2116,69245.0
2022-08-23 14:25:00,44.38,44.43,44.36,44.39,56105.0,40.2025,40.2478,40.1844,40.2116,56105.0
2022-08-23 14:30:00,44.39,44.43,44.38,44.39,51541.0,40.2116,40.2478,40.2025,40.2116,51541.0
2022-08-23 14:35:00,44.39,44.42,44.38,44.41,25745.0,40.2116,40.2388,40.2025,40.2297,25745.0
2022-08-23 14:40:00,44.41,44.47,44.38,44.43,46716.0,40.2297,40.2841,40.2025,40.2478,46716.0
2022-08-23 14:45:00,44.43,44.44,44.38,44.39,35722.0,40.2478,40.2569,40.2025,40.2116,35722.0
2022-08-23 14:50:00,44.39,44.4,44.34,44.37,29962.0,40.2116,40.2206,40.1663,40.1935,29962.0
2022-08-23 14:55:00,44.36,44.39,44.32,44.33,30076.0,40.1844,40.2116,40.1482,40.1572,30076.0
2022-08-23 15:00:00,44.32,44.36,44.31,44.33,32446.0,40.1482,40.1844,40.1391,40.1572,32446.0
2022-08-23 15:05:00,44.33,44.45,44.33,44.43,128769.0,40.1572,40.2659,40.1572,40.2478,128769.0
2022-08-23 15:10:00,44.43,44.49,44.41,44.47,74394.0,40.2478,40.3022,40.2297,40.2841,74394.0
2022-08-23 15:15:00,44.47,44.66,44.47,44.65,207625.0,40.2841,40.4562,40.2841,40.4471,207625.0
2022-08-23 15:20:00,44.64,44.71,44.63,44.69,86999.0,40.4381,40.5015,40.429,40.4833,86999.0
2022-08-23 15:25:00,44.69,44.8,44.68,44.76,270610.0,40.4833,40.583,40.4743,40.5468,270610.0
2022-08-23 15:30:00,44.76,44.83,44.74,44.82,265291.0,40.5468,40.6102,40.5286,40.6011,265291.0
2022-08-23 15:35:00,44.82,44.83,44.72,44.75,163767.0,40.6011,40.6102,40.5105,40.5377,163767.0
2022-08-23 15:40:00,44.75,44.75,44.56,44.58,90512.0,40.5377,40.5377,40.3656,40.3837,90512.0
2022-08-23 15:45:00,44.58,44.6,44.54,44.59,118524.0,40.3837,40.4018,40.3475,40.3928,118524.0
2022-08-23 15:50:00,44.58,44.62,44.55,44.59,282652.0,40.3837,40.4199,40.3565,40.3928,282652.0
2022-08-23 15:55:00,44.59,44.65,44.51,44.55,412569.0,40.3928,40.4471,40.3203,40.3565,412569.0
2022-08-24 09:30:00,44.25,44.31,43.87,43.93,220850.0,40.0848,40.1391,39.7405,39.7949,220850.0
2022-08-24 09:35:00,43.91,44.05,43.81,43.88,79061.0,39.7768,39.9036,39.6862,39.7496,79061.0
2022-08-24 09:40:00,43.88,44.02,43.81,43.98,63634.0,39.7496,39.8764,39.6862,39.8402,63634.0
2022-08-24 09:45:00,43.98,44.08,43.83,43.95,90370.0,39.8402,39.9308,39.7043,39.813,90370.0
2022-08-24 09:50:00,43.95,44.42,43.93,44.4,120036.0,39.813,40.2388,39.7949,40.2206,120036.0
2022-08-24 09:55:00,44.4,44.43,44.31,44.4,68845.0,40.2206,40.2478,40.1391,40.2206,68845.0
2022-08-24 10:00:00,44.4,44.46,44.19,44.19,51295.0,40.2206,40.275,40.0304,40.0304,51295.0
2022-08-24 10:05:00,44.2,44.33,44.17,44.31,67222.0,40.0395,40.1572,40.0123,40.1391,67222.0
2022-08-24 10:10:00,44.31,44.43,44.23,44.39,52345.0,40.1391,40.2478,40.0666,40.2116,52345.0
2022-08-24 10:15:00,44.38,44.48,44.37,44.46,60529.0,40.2025,40.2931,40.1935,40.275,60529.0
2022-08-24 10:20:00,44.45,44.7,44.43,44.61,90897.0,40.2659,40.4924,40.2478,40.4109,90897.0
2022-08-24 10:25:00,44.61,44.61,44.45,44.45,49346.0,40.4109,40.4109,40.2659,40.2659,49346.0
2022-08-24 10:30:00,44.45,44.55,44.32,44.36,69541.0,40.2659,40.3565,40.1482,40.1844,69541.0
2022-08-24 10:35:00,44.37,44.44,44.32,44.36,48665.0,40.1935,40.2569,40.1482,40.1844,48665.0
2022-08-24 10:40:00,44.35,44.35,44.25,44.34,47568.0,40.1754,40.1754,40.0848,40.1663,47568.0
2022-08-24 10:45:00,44.34,44.56,44.33,44.56,41140.0,40.1663,40.3656,40.1572,40.3656,41140.0
2022-08-24 10:50:00,44.55,44.62,44.53,44.56,45982.0,40.3565,40.4199,40.3384,40.3656,45982.0
2022-08-24 10:55:00,44.55,44.56,44.48,44.51,50312.0,40.3565,40.3656,40.2931,40.3203,50312.0
2022-08-24 11:00:00,44.51,44.62,44.48,44.62,36686.0,40.3203,40.4199,40.2931,40.4199,36686.0
2022-08-24 11:05:00,44.61,44.66,44.54,44.57,41097.0,40.4109,40.4562,40.3475,40.3746,41097.0
2022-08-24 11:10:00,44.57,44.68,44.54,44.68,30411.0,40.3746,40.4743,40.3475,40.4743,30411.0
2022-08-24 11:15:00,44.69,44.75,44.64,44.65,71752.0,40.4833,40.5377,40.4381,40.4471,71752.0
2022-08-24 11:20:00,44.65,44.68,44.53,44.54,45173.0,40.4471,40.4743,40.3384,40.3475,45173.0
2022-08-24 11:25:00,44.54,44.66,44.54,44.59,58535.0,40.3475,40.4562,40.3475,40.3928,58535.0
2022-08-24 11:30:00,44.61,44.63,44.54,44.62,38691.0,40.4109,40.429,40.3475,40.4199,38691.0
2022-08-24 11:35:00,44.62,44.7,44.62,44.65,53395.0,40.4199,40.4924,40.4199,40.4471,53395.0
2022-08-24 11:40:00,44.66,44.69,44.5,44.52,35463.0,40.4562,40.4833,40.3112,40.3293,35463.0
2022-08-24 11:45:00,44.52,44.56,44.45,44.49,26552.0,40.3293,40.3656,40.2659,40.3022,26552.0
2022-08-24 11:50:00,44.49,44.52,44.47,44.48,23743.0,40.3022,40.3293,40.2841,40.2931,23743.0
2022-08-24 11:55:00,44.47,44.48,44.41,44.41,28031.0,40.2841,40.2931,40.2297,40.2297,28031.0
2022-08-24 12:00:00,44.41,44.48,44.4,44.43,22829.0,40.2297,40.2931,40.2206,40.2478,22829.0
2022-08-24 12:05:00,44.43,44.49,44.41,44.47,49857.0,40.2478,40.3022,40.2297,40.2841,49857.0
2022-08-24 12:10:00,44.48,44.55,44.47,44.52,34858.0,40.2931,40.3565,40.2841,40.3293,34858.0
2022-08-24 12:15:00,44.53,44.57,44.45,44.46,51422.0,40.3384,40.3746,40.2659,40.275,51422.0
2022-08-24 12:20:00,44.45,44.49,44.4,44.45,60996.0,40.2659,40.3022,40.2206,40.2659,60996.0
2022-08-24 12:25:00,44.45,44.47,44.39,44.41,41881.0,40.2659,40.2841,40.2116,40.2297,41881.0
2022-08-24 12:30:00,44.41,44.43,44.32,44.34,29110.0,40.2297,40.2478,40.1482,40.1663,29110.0
2022-08-24 12:35:00,44.36,44.36,44.31,44.35,27204.0,40.1844,40.1844,40.1391,40.1754,27204.0
2022-08-24 12:40:00,44.34,44.41,44.27,44.29,51442.0,40.1663,40.2297,40.1029,40.121,51442.0
2022-08-24 12:45:00,44.27,44.37,44.27,44.36,32262.0,40.1029,40.1935,40.1029,40.1844,32262.0
2022-08-24 12:50:00,44.36,44.4,44.34,44.36,22814.0,40.1844,40.2206,40.1663,40.1844,22814.0
2022-08-24 12:55:00,44.35,44.36,44.26,44.3,25115.0,40.1754,40.1844,40.0938,40.1301,25115.0
2022-08-24 13:00:00,44.3,44.38,44.3,44.31,37956.0,40.1301,40.2025,40.1301,40.1391,37956.0
2022-08-24 13:05:00,44.32,44.37,44.28,44.34,13653.0,40.1482,40.1935,40.1119,40.1663,13653.0
2022-08-24 13:10:00,44.34,44.36,44.28,44.31,22189.0,40.1663,40.1844,40.1119,40.1391,22189.0
2022-08-24 13:15:00,44.32,44.35,44.23,44.23,30342.0,40.1482,40.1754,40.0666,40.0666,30342.0
2022-08-24 13:20:00,44.25,44.26,44.2,44.22,14724.0,40.0848,40.0938,40.0395,40.0576,14724.0
2022-08-24 13:25:00,44.22,44.29,44.21,44.23,32859.0,40.0576,40.121,40.0485,40.0666,32859.0
2022-08-24 13:30:00,44.24,44.28,44.22,44.23,22542.0,40.0757,40.1119,40.0576,40.0666,22542.0
2022-08-24 13:35:00,44.22,44.28,44.22,44.28,19506.0,40.0576,40.1119,40.0576,40.1119,19506.0
2022-08-24 13:40:00,44.27,44.28,44.24,44.25,16703.0,40.1029,40.1119,40.0757,40.0848,16703.0
2022-08-24 13:45:00,44.25,44.31,44.25,44.27,16725.0,40.0848,40.1391,40.0848,40.1029,16725.0
2022-08-24 13:50:00,44.27,44.31,44.24,44.25,16030.0,40.1029,40.1391,40.0757,40.0848,16030.0
2022-08-24 13:55:00,44.24,44.31,44.21,44.31,26244.0,40.0757,40.1391,40.0485,40.1391,26244.0
2022-08-24 14:00:00,44.31,44.37,44.3,44.34,22784.0,40.1391,40.1935,40.1301,40.1663,22784.0
2022-08-24 14:05:00,44.34,44.39,44.33,44.37,27939.0,40.1663,40.2116,40.1572,40.1935,27939.0
2022-08-24 14:10:00,44.38,44.41,44.35,44.4,43787.0,40.2025,40.2297,40.1754,40.2206,43787.0
2022-08-24 14:15:00,44.4,44.41,44.36,44.37,29189.0,40.2206,40.2297,40.1844,40.1935,29189.0
2022-08-24 14:20:00,44.38,44.39,44.34,44.34,15527.0,40.2025,40.2116,40.1663,40.1663,15527.0
2022-08-24 14:25:00,44.35,44.39,44.33,44.38,20467.0,40.1754,40.2116,40.1572,40.2025,20467.0
2022-08-24 14:30:00,44.38,44.39,44.36,44.39,21017.0,40.2025,40.2116,40.1844,40.2116,21017.0
2022-08-24 14:35:00,44.39,44.48,44.38,44.48,32696.0,40.2116,40.2931,40.2025,40.2931,32696.0
2022-08-24 14:40:00,44.48,44.51,44.44,44.45,29147.0,40.2931,40.3203,40.2569,40.2659,29147.0
2022-08-24 14:45:00,44.45,44.46,44.4,44.44,28479.0,40.2659,40.275,40.2206,40.2569,28479.0
2022-08-24 14:50:00,44.44,44.44,44.39,44.4,30684.0,40.2569,40.2569,40.2116,40.2206,30684.0
2022-08-24 14:55:00,44.4,44.45,44.38,44.44,26822.0,40.2206,40.2659,40.2025,40.2569,26822.0
2022-08-24 15:00:00,44.44,44.45,44.4,44.45,34281.0,40.2569,40.2659,40.2206,40.2659,34281.0
2022-08-24 15:05:00,44.45,44.6,44.45,44.57,79451.0,40.2659,40.4018,40.2659,40.3746,79451.0
2022-08-24 15:10:00,44.58,44.67,44.55,44.66,50229.0,40.3837,40.4652,40.3565,40.4562,50229.0
2022-08-24 15:15:00,44.67,44.69,44.64,44.66,44552.0,40.4652,40.4833,40.4381,40.4562,44552.0
2022-08-24 15:20:00,44.66,44.66,44.58,44.61,36403.0,40.4562,40.4562,40.3837,40.4109,36403.0
2022-08-24 15:25:00,44.61,44.67,44.6,44.66,98341.0,40.4109,40.4652,40.4018,40.4562,98341.0
2022-08-24 15:30:00,44.66,44.75,44.64,44.73,203560.0,40.4562,40.5377,40.4381,40.5196,203560.0
2022-08-24 15:35:00,44.73,44.82,44.72,44.82,140913.0,40.5196,40.6011,40.5105,40.6011,140913.0
2022-08-24 15:40:00,44.82,44.86,44.79,44.86,91795.0,40.6011,40.6373,40.5739,40.6373,91795.0
2022-08-24 15:45:00,44.86,44.9,44.85,44.89,107465.0,40.6373,40.6736,40.6283,40.6645,107465.0
2022-08-24 15:50:00,44.89,44.9,44.85,44.86,180490.0,40.6645,40.6736,40.6283,40.6373,180490.0
2022-08-24 15:55:00,44.86,44.88,44.78,44.81,348309.0,40.6373,40.6555,40.5649,40.5921,348309.0
2022-08-25 09:30:00,45.22,45.22,44.92,45.07,164235.0,40.9635,40.9635,40.6917,40.8276,164235.0
2022-08-25 09:35:00,45.06,45.16,44.89,45.01,98618.0,40.8185,40.9091,40.6645,40.7732,98618.0
2022-08-25 09:40:00,45.0,45.02,44.81,44.85,95293.0,40.7642,40.7823,40.5921,40.6283,95293.0
2022-08-25 09:45:00,44.83,45.02,44.8,44.96,60444.0,40.6102,40.7823,40.583,40.7279,60444.0
2022-08-25 09:50:00,44.95,45.01,44.78,44.86,53039.0,40.7189,40.7732,40.5649,40.6373,53039.0
2022-08-25 09:55:00,44.84,44.88,44.75,44.82,38836.0,40.6192,40.6555,40.5377,40.6011,38836.0
2022-08-25 10:00:00,44.83,44.95,44.76,44.77,74366.0,40.6102,40.7189,40.5468,40.5558,74366.0
2022-08-25 10:05:00,44.78,44.92,44.68,44.89,64569.0,40.5649,40.6917,40.4743,40.6645,64569.0
2022-08-25 10:10:00,44.89,44.92,44.84,44.87,63469.0,40.6645,40.6917,40.6192,40.6464,63469.0
2022-08-25 10:15:00,44.88,45.03,44.88,44.98,63983.0,40.6555,40.7913,40.6555,40.746,63983.0
2022-08-25 10:20:00,44.98,45.29,44.92,45.29,114166.0,40.746,41.0269,40.6917,41.0269,114166.0
2022-08-25 10:25:00,45.28,45.36,45.24,45.24,117094.0,41.0178,41.0903,40.9816,40.9816,117094.0
2022-08-25 10:30:00,45.25,45.28,45.17,45.24,80397.0,40.9906,41.0178,40.9182,40.9816,80397.0
2022-08-25 10:35:00,45.23,45.29,45.17,45.19,62051.0,40.9725,41.0269,40.9182,40.9363,62051.0
2022-08-25 10:40:00,45.2,45.26,45.17,45.2,66741.0,40.9453,40.9997,40.9182,40.9453,66741.0
2022-08-25 10:45:00,45.19,45.22,45.11,45.19,58033.0,40.9363,40.9635,40.8638,40.9363,58033.0
2022-08-25 10:50:00,45.19,45.24,45.08,45.12,79978.0,40.9363,40.9816,40.8366,40.8729,79978.0
2022-08-25 10:55:00,45.11,45.13,45.07,45.07,61685.0,40.8638,40.8819,40.8276,40.8276,61685.0
2022-08-25 11:00:00,45.06,45.2,45.02,45.16,119287.0,40.8185,40.9453,40.7823,40.9091,119287.0
2022-08-25 11:05:00,45.17,45.18,45.1,45.17,43115.0,40.9182,40.9272,40.8548,40.9182,43115.0
2022-08-25 11:10:00,45.18,45.25,45.12,45.21,112811.0,40.9272,40.9906,40.8729,40.9544,112811.0
2022-08-25 11:15:00,45.21,45.23,45.11,45.2,50777.0,40.9544,40.9725,40.8638,40.9453,50777.0
2022-08-25 11:20:00,45.2,45.21,45.06,45.07,59865.0,40.9453,40.9544,40.8185,40.8276,59865.0
2022-08-25 11:25:00,45.07,45.14,45.03,45.07,41407.0,40.8276,40.891,40.7913,40.8276,41407.0
2022-08-25 11:30:00,45.08,45.08,44.96,44.97,63537.0,40.8366,40.8366,40.7279,40.737,63537.0
2022-08-25 11:35:00,44.96,45.1,44.95,45.07,29871.0,40.7279,40.8548,40.7189,40.8276,29871.0
2022-08-25 11:40:00,45.06,45.09,44.9,44.9,41265.0,40.8185,40.8457,40.6736,40.6736,41265.0
2022-08-25 11:45:00,44.9,45.01,44.9,44.98,38604.0,40.6736,40.7732,40.6736,40.746,38604.0
2022-08-25 11:50:00,44.98,45.04,44.92,44.92,35576.0,40.746,40.8004,40.6917,40.6917,35576.0
2022-08-25 11:55:00,44.93,45.05,44.91,45.0,29316.0,40.7008,40.8095,40.6826,40.7642,29316.0
2022-08-25 12:00:00,45.02,45.03,44.96,44.98,44376.0,40.7823,40.7913,40.7279,40.746,44376.0
2022-08-25 12:05:00,44.98,45.07,44.98,45.04,22337.0,40.746,40.8276,40.746,40.8004,22337.0
2022-08-25 12:10:00,45.05,45.08,45.0,45.05,29865.0,40.8095,40.8366,40.7642,40.8095,29865.0
2022-08-25 12:15:00,45.03,45.05,44.9,44.97,40351.0,40.7913,40.8095,40.6736,40.737,40351.0
2022-08-25 12:20:00,44.97,45.09,44.96,45.08,75302.0,40.737,40.8457,40.7279,40.8366,75302.0
2022-08-25 12:25:00,45.07,45.14,45.07,45.12,39308.0,40.8276,40.891,40.8276,40.8729,39308.0
2022-08-25 12:30:00,45.12,45.12,45.06,45.06,21902.0,40.8729,40.8729,40.8185,40.8185,21902.0
2022-08-25 12:35:00,45.08,45.08,45.02,45.06,13841.0,40.8366,40.8366,40.7823,40.8185,13841.0
2022-08-25 12:40:00,45.06,45.08,45.02,45.07,15280.0,40.8185,40.8366,40.7823,40.8276,15280.0
2022-08-25 12:45:00,45.06,45.1,45.05,45.06,17407.0,40.8185,40.8548,40.8095,40.8185,17407.0
2022-08-25 12:50:00,45.06,45.12,45.06,45.08,11531.0,40.8185,40.8729,40.8185,40.8366,11531.0
2022-08-25 12:55:00,45.07,45.1,45.04,45.08,13088.0,40.8276,40.8548,40.8004,40.8366,13088.0
2022-08-25 13:00:00,45.08,45.15,45.04,45.12,46861.0,40.8366,40.9,40.8004,40.8729,46861.0
2022-08-25 13:05:00,45.14,45.14,45.07,45.08,12471.0,40.891,40.891,40.8276,40.8366,12471.0
2022-08-25 13:10:00,45.08,45.14,45.06,45.14,26780.0,40.8366,40.891,40.8185,40.891,26780.0
2022-08-25 13:15:00,45.13,45.2,45.13,45.16,24245.0,40.8819,40.9453,40.8819,40.9091,24245.0
2022-08-25 13:20:00,45.17,45.18,45.14,45.16,19611.0,40.9182,40.9272,40.891,40.9091,19611.0
2022-08-25 13:25:00,45.16,45.18,45.14,45.16,15023.0,40.9091,40.9272,40.891,40.9091,15023.0
2022-08-25 13:30:00,45.15,45.17,45.08,45.1,24037.0,40.9,40.9182,40.8366,40.8548,24037.0
2022-08-25 13:35:00,45.1,45.14,45.1,45.12,9373.0,40.8548,40.891,40.8548,40.8729,9373.0
2022-08-25 13:40:00,45.12,45.13,45.07,45.08,14923.0,40.8729,40.8819,40.8276,40.8366,14923.0
2022-08-25 13:45:00,45.07,45.09,45.03,45.08,17551.0,40.8276,40.8457,40.7913,40.8366,17551.0
2022-08-25 13:50:00,45.08,45.09,45.06,45.09,9855.0,40.8366,40.8457,40.8185,40.8457,9855.0
2022-08-25 13:55:00,45.09,45.12,45.02,45.03,17216.0,40.8457,40.8729,40.7823,40.7913,17216.0
2022-08-25 14:00:00,45.04,45.06,45.0,45.04,32831.0,40.8004,40.8185,40.7642,40.8004,32831.0
2022-08-25 14:05:00,45.04,45.04,44.94,44.94,62283.0,40.8004,40.8004,40.7098,40.7098,62283.0
2022-08-25 14:10:00,44.95,44.96,44.91,44.91,8837.0,40.7189,40.7279,40.6826,40.6826,8837.0
2022-08-25 14:15:00,44.91,44.92,44.84,44.84,21543.0,40.6826,40.6917,40.6192,40.6192,21543.0
2022-08-25 14:20:00,44.84,44.86,44.83,44.83,13066.0,40.6192,40.6373,40.6102,40.6102,13066.0
2022-08-25 14:25:00,44.84,44.88,44.81,44.87,28902.0,40.6192,40.6555,40.5921,40.6464,28902.0
2022-08-25 14:30:00,44.88,44.91,44.86,44.91,21667.0,40.6555,40.6826,40.6373,40.6826,21667.0
2022-08-25 14:35:00,44.91,44.91,44.81,44.84,26690.0,40.6826,40.6826,40.5921,40.6192,26690.0
2022-08-25 14:40:00,44.85,44.86,44.79,44.81,33993.0,40.6283,40.6373,40.5739,40.5921,33993.0
2022-08-25 14:45:00,44.8,44.82,44.75,44.81,36364.0,40.583,40.6011,40.5377,40.5921,36364.0
2022-08-25 14:50:00,44.8,44.86,44.8,44.83,27339.0,40.583,40.6373,40.583,40.6102,27339.0
2022-08-25 14:55:00,44.83,44.86,44.82,44.83,20275.0,40.6102,40.6373,40.6011,40.6102,20275.0
2022-08-25 15:00:00,44.84,44.86,44.82,44.84,33419.0,40.6192,40.6373,40.6011,40.6192,33419.0
2022-08-25 15:05:00,44.85,44.85,44.81,44.82,14950.0,40.6283,40.6283,40.5921,40.6011,14950.0
2022-08-25 15:10:00,44.82,44.86,44.81,44.84,19500.0,40.6011,40.6373,40.5921,40.6192,19500.0
2022-08-25 15:15:00,44.85,44.96,44.83,44.95,33202.0,40.6283,40.7279,40.6102,40.7189,33202.0
2022-08-25 15:20:00,44.95,45.03,44.94,45.0,43015.0,40.7189,40.7913,40.7098,40.7642,43015.0
2022-08-25 15:25:00,45.01,45.03,44.97,45.0,49398.0,40.7732,40.7913,40.737,40.7642,49398.0
2022-08-25 15:30:00,45.01,45.02,44.97,44.98,47699.0,40.7732,40.7823,40.737,40.746,47699.0
2022-08-25 15:35:00,44.99,45.05,44.98,45.01,88156.0,40.7551,40.8095,40.746,40.7732,88156.0
2022-08-25 15:40:00,45.01,45.1,45.01,45.1,77820.0,40.7732,40.8548,40.7732,40.8548,77820.0
2022-08-25 15:45:00,45.09,45.18,45.08,45.14,76998.0,40.8457,40.9272,40.8366,40.891,76998.0
2022-08-25 15:50:00,45.15,45.24,45.12,45.19,127009.0,40.9,40.9816,40.8729,40.9363,127009.0
2022-08-25 15:55:00,45.19,45.2,45.12,45.15,194090.0,40.9363,40.9453,40.8729,40.9,194090.0
2022-08-26 09:30:00,45.31,45.4,45.2,45.3,118409.0,41.045,41.1265,40.9453,41.0359,118409.0
2022-08-26 09:35:00,45.29,45.36,45.13,45.17,74866.0,41.0269,41.0903,40.8819,40.9182,74866.0
2022-08-26 09:40:00,45.15,45.24,45.08,45.13,49194.0,40.9,40.9816,40.8366,40.8819,49194.0
2022-08-26 09:45:00,45.1,45.29,45.06,45.16,52227.0,40.8548,41.0269,40.8185,40.9091,52227.0
2022-08-26 09:50:00,45.16,45.17,45.01,45.09,53936.0,40.9091,40.9182,40.7732,40.8457,53936.0
2022-08-26 09:55:00,45.1,45.13,44.99,44.99,37366.0,40.8548,40.8819,40.7551,40.7551,37366.0
2022-08-26 10:00:00,45.0,45.07,44.64,44.71,146042.0,40.7642,40.8276,40.4381,40.5015,146042.0
2022-08-26 10:05:00,44.68,45.18,44.61,45.16,71750.0,40.4743,40.9272,40.4109,40.9091,71750.0
2022-08-26 10:10:00,45.16,45.25,44.95,45.03,85806.0,40.9091,40.9906,40.7189,40.7913,85806.0
2022-08-26 10:15:00,45.05,45.13,44.97,45.0,87491.0,40.8095,40.8819,40.737,40.7642,87491.0
2022-08-26 10:20:00,44.98,45.0,44.5,44.54,106968.0,40.746,40.7642,40.3112,40.3475,106968.0
2022-08-26 10:25:00,44.53,44.53,44.25,44.3,114200.0,40.3384,40.3384,40.0848,40.1301,114200.0
2022-08-26 10:30:00,44.3,44.31,44.16,44.24,81292.0,40.1301,40.1391,40.0032,40.0757,81292.0
2022-08-26 10:35:00,44.23,44.3,44.16,44.26,77264.0,40.0666,40.1301,40.0032,40.0938,77264.0
2022-08-26 10:40:00,44.27,44.33,44.08,44.1,87454.0,40.1029,40.1572,39.9308,39.9489,87454.0
2022-08-26 10:45:00,44.08,44.17,44.04,44.11,64482.0,39.9308,40.0123,39.8945,39.9579,64482.0
2022-08-26 10:50:00,44.11,44.16,44.04,44.04,116960.0,39.9579,40.0032,39.8945,39.8945,116960.0
2022-08-26 10:55:00,44.05,44.12,44.01,44.04,72375.0,39.9036,39.967,39.8674,39.8945,72375.0
2022-08-26 11:00:00,44.03,44.06,43.97,44.02,86840.0,39.8855,39.9126,39.8311,39.8764,86840.0
2022-08-26 11:05:00,44.01,44.06,43.93,44.0,54733.0,39.8674,39.9126,39.7949,39.8583,54733.0
2022-08-26 11:10:00,43.97,43.97,43.82,43.84,68847.0,39.8311,39.8311,39.6952,39.7134,68847.0
2022-08-26 11:15:00,43.84,43.84,43.63,43.66,87631.0,39.7134,39.7134,39.5231,39.5503,87631.0
2022-08-26 11:20:00,43.65,43.65,43.51,43.55,115037.0,39.5412,39.5412,39.4144,39.4507,115037.0
2022-08-26 11:25:00,43.55,43.6,43.45,43.5,119979.0,39.4507,39.4959,39.3601,39.4054,119979.0
2022-08-26 11:30:00,43.5,43.52,43.33,43.41,187120.0,39.4054,39.4235,39.2514,39.3238,187120.0
2022-08-26 11:35:00,43.4,43.63,43.38,43.54,82479.0,39.3148,39.5231,39.2967,39.4416,82479.0
2022-08-26 11:40:00,43.53,43.62,43.37,43.37,52668.0,39.4325,39.5141,39.2876,39.2876,52668.0
2022-08-26 11:45:00,43.37,43.49,43.37,43.41,55194.0,39.2876,39.3963,39.2876,39.3238,55194.0
2022-08-26 11:50:00,43.39,43.42,43.35,43.36,60671.0,39.3057,39.3329,39.2695,39.2785,60671.0
2022-08-26 11:55:00,43.38,43.44,43.3,43.31,58845.0,39.2967,39.351,39.2242,39.2332,58845.0
2022-08-26 12:00:00,43.31,43.32,43.16,43.16,73413.0,39.2332,39.2423,39.0974,39.0974,73413.0
2022-08-26 12:05:00,43.16,43.29,43.15,43.26,62655.0,39.0974,39.2151,39.0883,39.188,62655.0
2022-08-26 12:10:00,43.26,43.3,43.22,43.29,37728.0,39.188,39.2242,39.1517,39.2151,37728.0
2022-08-26 12:15:00,43.29,43.3,43.11,43.16,75156.0,39.2151,39.2242,39.0521,39.0974,75156.0
2022-08-26 12:20:00,43.17,43.19,43.07,43.17,78555.0,39.1064,39.1245,39.0158,39.1064,78555.0
2022-08-26 12:25:00,43.16,43.18,43.13,43.16,25488.0,39.0974,39.1155,39.0702,39.0974,25488.0
2022-08-26 12:30:00,43.16,43.25,43.11,43.23,47882.0,39.0974,39.1789,39.0521,39.1608,47882.0
2022-08-26 12:35:00,43.21,43.22,43.11,43.16,57678.0,39.1427,39.1517,39.0521,39.0974,57678.0
2022-08-26 12:40:00,43.16,43.22,43.13,43.2,43313.0,39.0974,39.1517,39.0702,39.1336,43313.0
2022-08-26 12:45:00,43.2,43.3,43.14,43.3,54259.0,39.1336,39.2242,39.0792,39.2242,54259.0
2022-08-26 12:50:00,43.29,43.32,43.15,43.17,34569.0,39.2151,39.2423,39.0883,39.1064,34569.0
2022-08-26 12:55:00,43.18,43.19,43.13,43.16,45152.0,39.1155,39.1245,39.0702,39.0974,45152.0
2022-08-26 13:00:00,43.16,43.19,43.08,43.09,53226.0,39.0974,39.1245,39.0249,39.034,53226.0
2022-08-26 13:05:00,43.09,43.15,43.05,43.05,43267.0,39.034,39.0883,38.9977,38.9977,43267.0
2022-08-26 13:10:00,43.06,43.16,43.06,43.14,48223.0,39.0068,39.0974,39.0068,39.0792,48223.0
2022-08-26 13:15:00,43.14,43.19,43.09,43.09,37293.0,39.0792,39.1245,39.034,39.034,37293.0
2022-08-26 13:20:00,43.09,43.14,43.06,43.14,42372.0,39.034,39.0792,39.0068,39.0792,42372.0
2022-08-26 13:25:00,43.15,43.24,43.13,43.19,54609.0,39.0883,39.1698,39.0702,39.1245,54609.0
2022-08-26 13:30:00,43.19,43.19,43.12,43.14,25678.0,39.1245,39.1245,39.0611,39.0792,25678.0
2022-08-26 13:35:00,43.14,43.21,43.13,43.16,32461.0,39.0792,39.1427,39.0702,39.0974,32461.0
2022-08-26 13:40:00,43.16,43.19,43.09,43.13,48908.0,39.0974,39.1245,39.034,39.0702,48908.0
2022-08-26 13:45:00,43.13,43.14,43.09,43.11,31698.0,39.0702,39.0792,39.034,39.0521,31698.0
2022-08-26 13:50:00,43.12,43.12,43.08,43.11,33410.0,39.0611,39.0611,39.0249,39.0521,33410.0
2022-08-26 13:55:00,43.11,43.13,43.07,43.09,39798.0,39.0521,39.0702,39.0158,39.034,39798.0
2022-08-26 14:00:00,43.09,43.11,43.05,43.05,51680.0,39.034,39.0521,38.9977,38.9977,51680.0
2022-08-26 14:05:00,43.06,43.1,43.06,43.07,32657.0,39.0068,39.043,39.0068,39.0158,32657.0
2022-08-26 14:10:00,43.07,43.08,43.02,43.03,80361.0,39.0158,39.0249,38.9705,38.9796,80361.0
2022-08-26 14:15:00,43.02,43.07,42.96,42.97,143366.0,38.9705,39.0158,38.9162,38.9252,143366.0
2022-08-26 14:20:00,42.97,43.0,42.96,42.97,62751.0,38.9252,38.9524,38.9162,38.9252,62751.0
2022-08-26 14:25:00,42.97,43.04,42.95,43.01,47727.0,38.9252,38.9887,38.9071,38.9615,47727.0
2022-08-26 14:30:00,43.02,43.04,42.99,43.02,40772.0,38.9705,38.9887,38.9434,38.9705,40772.0
2022-08-26 14:35:00,43.02,43.06,43.0,43.05,40431.0,38.9705,39.0068,38.9524,38.9977,40431.0
2022-08-26 14:40:00,43.06,43.07,43.03,43.07,32386.0,39.0068,39.0158,38.9796,39.0158,32386.0
2022-08-26 14:45:00,43.07,43.09,43.03,43.09,47143.0,39.0158,39.034,38.9796,39.034,47143.0
2022-08-26 14:50:00,43.08,43.09,43.02,43.03,36167.0,39.0249,39.034,38.9705,38.9796,36167.0
2022-08-26 14:55:00,43.02,43.04,42.98,42.99,58492.0,38.9705,38.9887,38.9343,38.9434,58492.0
2022-08-26 15:00:00,42.98,43.06,42.96,43.01,50996.0,38.9343,39.0068,38.9162,38.9615,50996.0
2022-08-26 15:05:00,43.0,43.0,42.92,42.96,75505.0,38.9524,38.9524,38.88,38.9162,75505.0
2022-08-26 15:10:00,42.96,42.96,42.88,42.9,124251.0,38.9162,38.9162,38.8437,38.8618,124251.0
2022-08-26 15:15:00,42.89,42.98,42.88,42.95,93860.0,38.8528,38.9343,38.8437,38.9071,93860.0
2022-08-26 15:20:00,42.95,42.99,42.92,42.95,56611.0,38.9071,38.9434,38.88,38.9071,56611.0
2022-08-26 15:25:00,42.95,43.01,42.91,43.0,50015.0,38.9071,38.9615,38.8709,38.9524,50015.0
2022-08-26 15:30:00,43.0,43.0,42.94,42.98,73066.0,38.9524,38.9524,38.8981,38.9343,73066.0
2022-08-26 15:35:00,42.98,43.13,42.93,43.11,132190.0,38.9343,39.0702,38.889,39.0521,132190.0
2022-08-26 15:40:00,43.12,43.25,43.1,43.22,136190.0,39.0611,39.1789,39.043,39.1517,136190.0
2022-08-26 15:45:00,43.22,43.29,43.17,43.29,191396.0,39.1517,39.2151,39.1064,39.2151,191396.0
2022-08-26 15:50:00,43.28,43.31,43.22,43.23,231542.0,39.2061,39.2332,39.1517,39.1608,231542.0
2022-08-26 15:55:00,43.23,43.32,43.2,43.22,408597.0,39.1608,39.2423,39.1336,39.1517,408597.0
2022-08-29 09:30:00,43.02,43.4,43.0,43.4,246831.0,38.9705,39.3148,38.9524,39.3148,246831.0
2022-08-29 09:35:00,43.38,43.38,43.12,43.34,149425.0,39.2967,39.2967,39.0611,39.2604,149425.0
2022-08-29 09:40:00,43.33,43.55,43.29,43.51,87035.0,39.2514,39.4507,39.2151,39.4144,87035.0
2022-08-29 09:45:00,43.51,43.62,43.44,43.6,82297.0,39.4144,39.5141,39.351,39.4959,82297.0
2022-08-29 09:50:00,43.59,43.69,43.48,43.52,77791.0,39.4869,39.5775,39.3872,39.4235,77791.0
2022-08-29 09:55:00,43.52,43.74,43.47,43.51,67078.0,39.4235,39.6228,39.3782,39.4144,67078.0
2022-08-29 10:00:00,43.52,43.6,43.44,43.48,110094.0,39.4235,39.4959,39.351,39.3872,110094.0
2022-08-29 10:05:00,43.48,43.59,43.47,43.52,45378.0,39.3872,39.4869,39.3782,39.4235,45378.0
2022-08-29 10:10:00,43.53,43.61,43.51,43.52,46086.0,39.4325,39.505,39.4144,39.4235,46086.0
2022-08-29 10:15:00,43.52,43.6,43.29,43.31,61163.0,39.4235,39.4959,39.2151,39.2332,61163.0
2022-08-29 10:20:00,43.32,43.37,43.14,43.15,49761.0,39.2423,39.2876,39.0792,39.0883,49761.0
2022-08-29 10:25:00,43.16,43.19,43.05,43.08,47258.0,39.0974,39.1245,38.9977,39.0249,47258.0
2022-08-29 10:30:00,43.08,43.08,42.96,42.97,72242.0,39.0249,39.0249,38.9162,38.9252,72242.0
2022-08-29 10:35:00,42.97,43.0,42.83,42.91,64191.0,38.9252,38.9524,38.7984,38.8709,64191.0
2022-08-29 10:40:00,42.92,42.98,42.87,42.94,38082.0,38.88,38.9343,38.8347,38.8981,38082.0
2022-08-29 10:45:00,42.93,42.95,42.81,42.83,52549.0,38.889,38.9071,38.7803,38.7984,52549.0
2022-08-29 10:50:00,42.83,42.84,42.75,42.81,121967.0,38.7984,38.8075,38.726,38.7803,121967.0
2022-08-29 10:55:00,42.81,42.85,42.74,42.76,74165.0,38.7803,38.8165,38.7169,38.735,74165.0
2022-08-29 11:00:00,42.75,43.06,42.74,43.06,61485.0,38.726,39.0068,38.7169,39.0068,61485.0
2022-08-29 11:05:00,43.06,43.09,42.9,42.91,107734.0,39.0068,39.034,38.8618,38.8709,107734.0
2022-08-29 11:10:00,42.91,42.96,42.83,42.95,59026.0,38.8709,38.9162,38.7984,38.9071,59026.0
2022-08-29 11:15:00,42.95,43.0,42.89,42.98,50319.0,38.9071,38.9524,38.8528,38.9343,50319.0
2022-08-29 11:20:00,42.98,43.11,42.94,43.06,29672.0,38.9343,39.0521,38.8981,39.0068,29672.0
2022-08-29 11:25:00,43.06,43.09,42.98,43.0,35552.0,39.0068,39.034,38.9343,38.9524,35552.0
2022-08-29 11:30:00,43.0,43.15,42.98,43.13,58514.0,38.9524,39.0883,38.9343,39.0702,58514.0
2022-08-29 11:35:00,43.12,43.13,43.0,43.05,35860.0,39.0611,39.0702,38.9524,38.9977,35860.0
2022-08-29 11:40:00,43.05,43.1,42.93,42.95,41382.0,38.9977,39.043,38.889,38.9071,41382.0
2022-08-29 11:45:00,42.95,43.05,42.95,43.05,38327.0,38.9071,38.9977,38.9071,38.9977,38327.0
2022-08-29 11:50:00,43.06,43.21,43.06,43.12,26832.0,39.0068,39.1427,39.0068,39.0611,26832.0
2022-08-29 11:55:00,43.12,43.16,43.09,43.1,25737.0,39.0611,39.0974,39.034,39.043,25737.0
2022-08-29 12:00:00,43.1,43.21,43.1,43.2,17558.0,39.043,39.1427,39.043,39.1336,17558.0
2022-08-29 12:05:00,43.21,43.23,43.11,43.16,21830.0,39.1427,39.1608,39.0521,39.0974,21830.0
2022-08-29 12:10:00,43.16,43.19,43.11,43.14,22401.0,39.0974,39.1245,39.0521,39.0792,22401.0
2022-08-29 12:15:00,43.14,43.19,43.13,43.17,33985.0,39.0792,39.1245,39.0702,39.1064,33985.0
2022-08-29 12:20:00,43.17,43.21,43.15,43.15,20395.0,39.1064,39.1427,39.0883,39.0883,20395.0
2022-08-29 12:25:00,43.15,43.21,43.11,43.12,27998.0,39.0883,39.1427,39.0521,39.0611,27998.0
2022-08-29 12:30:00,43.12,43.12,43.06,43.09,22274.0,39.0611,39.0611,39.0068,39.034,22274.0
2022-08-29 12:35:00,43.08,43.1,43.05,43.06,50111.0,39.0249,39.043,38.9977,39.0068,50111.0
2022-08-29 12:40:00,43.05,43.1,43.03,43.05,32682.0,38.9977,39.043,38.9796,38.9977,32682.0
2022-08-29 12:45:00,43.05,43.11,43.02,43.07,54020.0,38.9977,39.0521,38.9705,39.0158,54020.0
2022-08-29 12:50:00,43.07,43.11,43.04,43.09,27663.0,39.0158,39.0521,38.9887,39.034,27663.0
2022-08-29 12:55:00,43.08,43.1,43.06,43.09,38608.0,39.0249,39.043,39.0068,39.034,38608.0
2022-08-29 13:00:00,43.08,43.13,43.06,43.09,22227.0,39.0249,39.0702,39.0068,39.034,22227.0
2022-08-29 13:05:00,43.09,43.1,43.02,43.03,18493.0,39.034,39.043,38.9705,38.9796,18493.0
2022-08-29 13:10:00,43.02,43.08,43.0,43.02,33012.0,38.9705,39.0249,38.9524,38.9705,33012.0
2022-08-29 13:15:00,43.01,43.04,42.97,42.98,26773.0,38.9615,38.9887,38.9252,38.9343,26773.0
2022-08-29 13:20:00,43.0,43.04,42.99,43.02,23996.0,38.9524,38.9887,38.9434,38.9705,23996.0
2022-08-29 13:25:00,43.02,43.1,43.02,43.02,16974.0,38.9705,39.043,38.9705,38.9705,16974.0
2022-08-29 13:30:00,43.02,43.09,43.02,43.05,14018.0,38.9705,39.034,38.9705,38.9977,14018.0
2022-08-29 13:35:00,43.04,43.07,43.04,43.05,21286.0,38.9887,39.0158,38.9887,38.9977,21286.0
2022-08-29 13:40:00,43.05,43.11,43.03,43.09,25014.0,38.9977,39.0521,38.9796,39.034,25014.0
2022-08-29 13:45:00,43.1,43.19,43.09,43.18,34649.0,39.043,39.1245,39.034,39.1155,34649.0
2022-08-29 13:50:00,43.17,43.24,43.17,43.21,23016.0,39.1064,39.1698,39.1064,39.1427,23016.0
2022-08-29 13:55:00,43.22,43.28,43.22,43.25,24263.0,39.1517,39.2061,39.1517,39.1789,24263.0
2022-08-29 14:00:00,43.26,43.29,43.23,43.24,31609.0,39.188,39.2151,39.1608,39.1698,31609.0
2022-08-29 14:05:00,43.24,43.26,43.2,43.21,38378.0,39.1698,39.188,39.1336,39.1427,38378.0
2022-08-29 14:10:00,43.21,43.22,43.14,43.16,33917.0,39.1427,39.1517,39.0792,39.0974,33917.0
2022-08-29 14:15:00,43.16,43.16,43.09,43.13,24877.0,39.0974,39.0974,39.034,39.0702,24877.0
2022-08-29 14:20:00,43.13,43.25,43.12,43.23,62838.0,39.0702,39.1789,39.0611,39.1608,62838.0
2022-08-29 14:25:00,43.23,43.29,43.22,43.27,32065.0,39.1608,39.2151,39.1517,39.197,32065.0
2022-08-29 14:30:00,43.27,43.32,43.23,43.3,62509.0,39.197,39.2423,39.1608,39.2242,62509.0
2022-08-29 14:35:00,43.3,43.31,43.24,43.24,27462.0,39.2242,39.2332,39.1698,39.1698,27462.0
2022-08-29 14:40:00,43.24,43.29,43.24,43.27,25355.0,39.1698,39.2151,39.1698,39.197,25355.0
2022-08-29 14:45:00,43.27,43.28,43.15,43.18,59078.0,39.197,39.2061,39.0883,39.1155,59078.0
2022-08-29 14:50:00,43.17,43.18,43.1,43.1,36849.0,39.1064,39.1155,39.043,39.043,36849.0
2022-08-29 14:55:00,43.1,43.12,43.03,43.08,63042.0,39.043,39.0611,38.9796,39.0249,63042.0
2022-08-29 15:00:00,43.08,43.17,43.06,43.15,64010.0,39.0249,39.1064,39.0068,39.0883,64010.0
2022-08-29 15:05:00,43.14,43.19,43.09,43.12,112361.0,39.0792,39.1245,39.034,39.0611,112361.0
2022-08-29 15:10:00,43.12,43.13,43.06,43.07,78924.0,39.0611,39.0702,39.0068,39.0158,78924.0
2022-08-29 15:15:00,43.06,43.08,42.95,42.97,73796.0,39.0068,39.0249,38.9071,38.9252,73796.0
2022-08-29 15:20:00,42.96,42.97,42.88,42.89,77911.0,38.9162,38.9252,38.8437,38.8528,77911.0
2022-08-29 15:25:00,42.89,42.89,42.83,42.87,113193.0,38.8528,38.8528,38.7984,38.8347,113193.0
2022-08-29 15:30:00,42.88,42.96,42.85,42.95,108737.0,38.8437,38.9162,38.8165,38.9071,108737.0
2022-08-29 15:35:00,42.95,42.96,42.91,42.94,71270.0,38.9071,38.9162,38.8709,38.8981,71270.0
2022-08-29 15:40:00,42.94,42.94,42.88,42.92,99078.0,38.8981,38.8981,38.8437,38.88,99078.0
2022-08-29 15:45:00,42.94,42.94,42.85,42.9,143536.0,38.8981,38.8981,38.8165,38.8618,143536.0
2022-08-29 15:50:00,42.9,42.93,42.84,42.89,217054.0,38.8618,38.889,38.8075,38.8528,217054.0
2022-08-29 15:55:00,42.89,42.91,42.79,42.79,365093.0,38.8528,38.8709,38.7622,38.7622,365093.0
2022-08-30 09:30:00,42.77,42.8,42.54,42.7,217709.0,38.7441,38.7713,38.5357,38.6807,217709.0
2022-08-30 09:35:00,42.71,42.87,42.65,42.72,64631.0,38.6897,38.8347,38.6354,38.6988,64631.0
2022-08-30 09:40:00,42.71,42.71,42.43,42.43,101462.0,38.6897,38.6897,38.4361,38.4361,101462.0
2022-08-30 09:45:00,42.46,42.58,42.39,42.49,78731.0,38.4633,38.572,38.3998,38.4904,78731.0
2022-08-30 09:50:00,42.49,42.53,42.34,42.37,100564.0,38.4904,38.5267,38.3546,38.3817,100564.0
2022-08-30 09:55:00,42.36,42.68,42.36,42.67,77129.0,38.3727,38.6625,38.3727,38.6535,77129.0
2022-08-30 10:00:00,42.66,42.82,42.58,42.6,125541.0,38.6444,38.7894,38.572,38.5901,125541.0
2022-08-30 10:05:00,42.6,42.65,42.51,42.6,104806.0,38.5901,38.6354,38.5085,38.5901,104806.0
2022-08-30 10:10:00,42.6,42.69,42.58,42.65,55935.0,38.5901,38.6716,38.572,38.6354,55935.0
2022-08-30 10:15:00,42.65,42.74,42.54,42.64,82115.0,38.6354,38.7169,38.5357,38.6263,82115.0
2022-08-30 10:20:00,42.65,42.67,42.56,42.58,65090.0,38.6354,38.6535,38.5538,38.572,65090.0
2022-08-30 10:25:00,42.58,42.77,42.55,42.76,88339.0,38.572,38.7441,38.5448,38.735,88339.0
2022-08-30 10:30:00,42.76,42.77,42.61,42.63,127402.0,38.735,38.7441,38.5991,38.6173,127402.0
2022-08-30 10:35:00,42.63,42.66,42.54,42.61,74425.0,38.6173,38.6444,38.5357,38.5991,74425.0
2022-08-30 10:40:00,42.62,42.64,42.45,42.47,71118.0,38.6082,38.6263,38.4542,38.4723,71118.0
2022-08-30 10:45:00,42.46,42.46,42.16,42.18,113359.0,38.4633,38.4633,38.1915,38.2096,113359.0
2022-08-30 10:50:00,42.18,42.24,42.16,42.22,91711.0,38.2096,38.264,38.1915,38.2458,91711.0
2022-08-30 10:55:00,42.21,42.28,42.15,42.25,134043.0,38.2368,38.3002,38.1824,38.273,134043.0
2022-08-30 11:00:00,42.23,42.37,42.21,42.32,51977.0,38.2549,38.3817,38.2368,38.3364,51977.0
2022-08-30 11:05:00,42.32,42.32,42.1,42.12,90812.0,38.3364,38.3364,38.1371,38.1553,90812.0
2022-08-30 11:10:00,42.11,42.2,42.06,42.13,82000.0,38.1462,38.2277,38.1009,38.1643,82000.0
2022-08-30 11:15:00,42.13,42.2,42.09,42.19,70074.0,38.1643,38.2277,38.1281,38.2187,70074.0
2022-08-30 11:20:00,42.19,42.33,42.16,42.28,62405.0,38.2187,38.3455,38.1915,38.3002,62405.0
2022-08-30 11:25:00,42.28,42.38,42.23,42.3,40075.0,38.3002,38.3908,38.2549,38.3183,40075.0
2022-08-30 11:30:00,42.29,42.41,42.19,42.39,38081.0,38.3093,38.418,38.2187,38.3998,38081.0
2022-08-30 11:35:00,42.4,42.4,42.27,42.35,37743.0,38.4089,38.4089,38.2911,38.3636,37743.0
2022-08-30 11:40:00,42.34,42.36,42.26,42.31,35804.0,38.3546,38.3727,38.2821,38.3274,35804.0
2022-08-30 11:45:00,42.31,42.31,42.23,42.23,30657.0,38.3274,38.3274,38.2549,38.2549,30657.0
2022-08-30 11:50:00,42.23,42.27,42.07,42.08,79227.0,38.2549,38.2911,38.11,38.119,79227.0
2022-08-30 11:55:00,42.09,42.2,42.08,42.13,51981.0,38.1281,38.2277,38.119,38.1643,51981.0
2022-08-30 12:00:00,42.12,42.29,42.1,42.26,88388.0,38.1553,38.3093,38.1371,38.2821,88388.0
2022-08-30 12:05:00,42.25,42.29,42.19,42.25,24908.0,38.273,38.3093,38.2187,38.273,24908.0
2022-08-30 12:10:00,42.25,42.27,42.18,42.27,26854.0,38.273,38.2911,38.2096,38.2911,26854.0
2022-08-30 12:15:00,42.27,42.33,42.24,42.27,40605.0,38.2911,38.3455,38.264,38.2911,40605.0
2022-08-30 12:20:00,42.27,42.28,42.15,42.19,35768.0,38.2911,38.3002,38.1824,38.2187,35768.0
2022-08-30 12:25:00,42.18,42.21,42.13,42.21,30447.0,38.2096,38.2368,38.1643,38.2368,30447.0
2022-08-30 12:30:00,42.21,42.23,42.16,42.19,40284.0,38.2368,38.2549,38.1915,38.2187,40284.0
2022-08-30 12:35:00,42.19,42.23,42.16,42.2,25703.0,38.2187,38.2549,38.1915,38.2277,25703.0
2022-08-30 12:40:00,42.19,42.27,42.17,42.23,27879.0,38.2187,38.2911,38.2006,38.2549,27879.0
2022-08-30 12:45:00,42.22,42.31,42.2,42.3,34640.0,38.2458,38.3274,38.2277,38.3183,34640.0
2022-08-30 12:50:00,42.31,42.39,42.31,42.35,39250.0,38.3274,38.3998,38.3274,38.3636,39250.0
2022-08-30 12:55:00,42.34,42.39,42.3,42.34,59891.0,38.3546,38.3998,38.3183,38.3546,59891.0
2022-08-30 13:00:00,42.33,42.43,42.33,42.38,38260.0,38.3455,38.4361,38.3455,38.3908,38260.0
2022-08-30 13:05:00,42.37,42.39,42.33,42.39,44807.0,38.3817,38.3998,38.3455,38.3998,44807.0
2022-08-30 13:10:00,42.39,42.42,42.28,42.29,28246.0,38.3998,38.427,38.3002,38.3093,28246.0
2022-08-30 13:15:00,42.29,42.34,42.28,42.33,37205.0,38.3093,38.3546,38.3002,38.3455,37205.0
2022-08-30 13:20:00,42.33,42.45,42.32,42.44,30680.0,38.3455,38.4542,38.3364,38.4451,30680.0
2022-08-30 13:25:00,42.45,42.48,42.41,42.48,24364.0,38.4542,38.4814,38.418,38.4814,24364.0
2022-08-30 13:30:00,42.49,42.52,42.42,42.44,44275.0,38.4904,38.5176,38.427,38.4451,44275.0
2022-08-30 13:35:00,42.44,42.47,42.34,42.36,60771.0,38.4451,38.4723,38.3546,38.3727,60771.0
2022-08-30 13:40:00,42.35,42.38,42.24,42.25,40629.0,38.3636,38.3908,38.264,38.273,40629.0
2022-08-30 13:45:00,42.24,42.37,42.22,42.35,58708.0,38.264,38.3817,38.2458,38.3636,58708.0
2022-08-30 13:50:00,42.35,42.48,42.34,42.43,56921.0,38.3636,38.4814,38.3546,38.4361,56921.0
2022-08-30 13:55:00,42.43,42.45,42.3,42.32,40386.0,38.4361,38.4542,38.3183,38.3364,40386.0
2022-08-30 14:00:00,42.32,42.4,42.3,42.4,65567.0,38.3364,38.4089,38.3183,38.4089,65567.0
2022-08-30 14:05:00,42.39,42.39,42.32,42.34,25878.0,38.3998,38.3998,38.3364,38.3546,25878.0
2022-08-30 14:10:00,42.34,42.39,42.32,42.36,29314.0,38.3546,38.3998,38.3364,38.3727,29314.0
2022-08-30 14:15:00,42.36,42.43,42.36,42.42,48361.0,38.3727,38.4361,38.3727,38.427,48361.0
2022-08-30 14:20:00,42.42,42.46,42.4,42.41,47656.0,38.427,38.4633,38.4089,38.418,47656.0
2022-08-30 14:25:00,42.43,42.45,42.33,42.35,32330.0,38.4361,38.4542,38.3455,38.3636,32330.0
2022-08-30 14:30:00,42.35,42.41,42.35,42.37,29139.0,38.3636,38.418,38.3636,38.3817,29139.0
2022-08-30 14:35:00,42.38,42.39,42.31,42.36,43646.0,38.3908,38.3998,38.3274,38.3727,43646.0
2022-08-30 14:40:00,42.36,42.4,42.32,42.33,64522.0,38.3727,38.4089,38.3364,38.3455,64522.0
2022-08-30 14:45:00,42.32,42.36,42.3,42.33,51679.0,38.3364,38.3727,38.3183,38.3455,51679.0
2022-08-30 14:50:00,42.33,42.35,42.32,42.35,24535.0,38.3455,38.3636,38.3364,38.3636,24535.0
2022-08-30 14:55:00,42.34,42.39,42.31,42.38,53024.0,38.3546,38.3998,38.3274,38.3908,53024.0
2022-08-30 15:00:00,42.38,42.49,42.37,42.47,79654.0,38.3908,38.4904,38.3817,38.4723,79654.0
2022-08-30 15:05:00,42.46,42.51,42.44,42.45,81674.0,38.4633,38.5085,38.4451,38.4542,81674.0
2022-08-30 15:10:00,42.45,42.51,42.44,42.47,26548.0,38.4542,38.5085,38.4451,38.4723,26548.0
2022-08-30 15:15:00,42.47,42.48,42.41,42.46,38070.0,38.4723,38.4814,38.418,38.4633,38070.0
2022-08-30 15:20:00,42.46,42.46,42.35,42.39,35820.0,38.4633,38.4633,38.3636,38.3998,35820.0
2022-08-30 15:25:00,42.39,42.39,42.34,42.37,51944.0,38.3998,38.3998,38.3546,38.3817,51944.0
2022-08-30 15:30:00,42.37,42.38,42.27,42.3,60976.0,38.3817,38.3908,38.2911,38.3183,60976.0
2022-08-30 15:35:00,42.3,42.31,42.23,42.25,109710.0,38.3183,38.3274,38.2549,38.273,109710.0
2022-08-30 15:40:00,42.26,42.38,42.25,42.37,101624.0,38.2821,38.3908,38.273,38.3817,101624.0
2022-08-30 15:45:00,42.37,42.37,42.23,42.25,149068.0,38.3817,38.3817,38.2549,38.273,149068.0
2022-08-30 15:50:00,42.25,42.31,42.18,42.2,192092.0,38.273,38.3274,38.2096,38.2277,192092.0
2022-08-30 15:55:00,42.2,42.26,42.19,42.21,338810.0,38.2277,38.2821,38.2187,38.2368,338810.0
2022-08-31 09:30:00,42.08,42.37,42.01,42.11,252162.0,38.119,38.3817,38.0556,38.1462,252162.0
2022-08-31 09:35:00,42.12,42.13,41.64,41.82,268870.0,38.1553,38.1643,37.7204,37.8835,268870.0
2022-08-31 09:40:00,41.82,41.9,41.69,41.84,148158.0,37.8835,37.956,37.7657,37.9016,148158.0
2022-08-31 09:45:00,41.83,41.9,41.62,41.67,237955.0,37.8926,37.956,37.7023,37.7476,237955.0
2022-08-31 09:50:00,41.66,41.72,41.51,41.55,167226.0,37.7386,37.7929,37.6027,37.6389,167226.0
2022-08-31 09:55:00,41.55,41.58,41.45,41.47,176620.0,37.6389,37.6661,37.5483,37.5664,176620.0
2022-08-31 10:00:00,41.46,41.58,41.36,41.36,190516.0,37.5574,37.6661,37.4668,37.4668,190516.0
2022-08-31 10:05:00,41.36,41.41,41.27,41.31,196463.0,37.4668,37.5121,37.3853,37.4215,196463.0
2022-08-31 10:10:00,41.29,41.53,41.27,41.47,154113.0,37.4034,37.6208,37.3853,37.5664,154113.0
2022-08-31 10:15:00,41.46,41.6,41.38,41.6,134918.0,37.5574,37.6842,37.4849,37.6842,134918.0
2022-08-31 10:20:00,41.61,41.73,41.6,41.72,121203.0,37.6933,37.802,37.6842,37.7929,121203.0
2022-08-31 10:25:00,41.72,41.85,41.68,41.79,136630.0,37.7929,37.9107,37.7567,37.8563,136630.0
2022-08-31 10:30:00,41.78,41.85,41.7,41.75,96646.0,37.8473,37.9107,37.7748,37.8201,96646.0
2022-08-31 10:35:00,41.76,41.85,41.66,41.68,202471.0,37.8291,37.9107,37.7386,37.7567,202471.0
2022-08-31 10:40:00,41.68,41.93,41.66,41.9,82287.0,37.7567,37.9831,37.7386,37.956,82287.0
2022-08-31 10:45:00,41.9,42.0,41.85,41.9,104802.0,37.956,38.0466,37.9107,37.956,104802.0
2022-08-31 10:50:00,41.89,41.97,41.85,41.91,71271.0,37.9469,38.0194,37.9107,37.965,71271.0
2022-08-31 10:55:00,41.91,41.94,41.85,41.87,49992.0,37.965,37.9922,37.9107,37.9288,49992.0
2022-08-31 11:00:00,41.87,41.91,41.74,41.77,70033.0,37.9288,37.965,37.811,37.8382,70033.0
2022-08-31 11:05:00,41.77,41.8,41.72,41.8,46484.0,37.8382,37.8654,37.7929,37.8654,46484.0
2022-08-31 11:10:00,41.81,41.85,41.77,41.82,47959.0,37.8744,37.9107,37.8382,37.8835,47959.0
2022-08-31 11:15:00,41.82,41.82,41.68,41.8,53675.0,37.8835,37.8835,37.7567,37.8654,53675.0
2022-08-31 11:20:00,41.81,41.96,41.8,41.87,57721.0,37.8744,38.0103,37.8654,37.9288,57721.0
2022-08-31 11:25:00,41.88,41.93,41.81,41.82,54196.0,37.9379,37.9831,37.8744,37.8835,54196.0
2022-08-31 11:30:00,41.82,41.87,41.79,41.8,72483.0,37.8835,37.9288,37.8563,37.8654,72483.0
2022-08-31 11:35:00,41.78,41.83,41.72,41.73,31730.0,37.8473,37.8926,37.7929,37.802,31730.0
2022-08-31 11:40:00,41.73,41.85,41.69,41.83,73583.0,37.802,37.9107,37.7657,37.8926,73583.0
2022-08-31 11:45:00,41.84,41.85,41.74,41.77,49037.0,37.9016,37.9107,37.811,37.8382,49037.0
2022-08-31 11:50:00,41.78,41.79,41.67,41.68,41268.0,37.8473,37.8563,37.7476,37.7567,41268.0
2022-08-31 11:55:00,41.68,41.72,41.53,41.55,73977.0,37.7567,37.7929,37.6208,37.6389,73977.0
2022-08-31 12:00:00,41.55,41.58,41.52,41.57,64494.0,37.6389,37.6661,37.6117,37.657,64494.0
2022-08-31 12:05:00,41.57,41.67,41.56,41.63,81291.0,37.657,37.7476,37.648,37.7114,81291.0
2022-08-31 12:10:00,41.62,41.68,41.6,41.66,69573.0,37.7023,37.7567,37.6842,37.7386,69573.0
2022-08-31 12:15:00,41.65,41.75,41.64,41.66,41289.0,37.7295,37.8201,37.7204,37.7386,41289.0
2022-08-31 12:20:00,41.63,41.66,41.53,41.55,31222.0,37.7114,37.7386,37.6208,37.6389,31222.0
2022-08-31 12:25:00,41.54,41.59,41.52,41.58,34649.0,37.6299,37.6751,37.6117,37.6661,34649.0
2022-08-31 12:30:00,41.58,41.63,41.57,41.61,27199.0,37.6661,37.7114,37.657,37.6933,27199.0
2022-08-31 12:35:00,41.62,41.63,41.56,41.6,30321.0,37.7023,37.7114,37.648,37.6842,30321.0
2022-08-31 12:40:00,41.59,41.6,41.51,41.52,33870.0,37.6751,37.6842,37.6027,37.6117,33870.0
2022-08-31 12:45:00,41.52,41.55,41.49,41.54,41586.0,37.6117,37.6389,37.5846,37.6299,41586.0
2022-08-31 12:50:00,41.54,41.57,41.52,41.53,19761.0,37.6299,37.657,37.6117,37.6208,19761.0
2022-08-31 12:55:00,41.53,41.61,41.52,41.59,33484.0,37.6208,37.6933,37.6117,37.6751,33484.0
2022-08-31 13:00:00,41.59,41.67,41.56,41.66,35669.0,37.6751,37.7476,37.648,37.7386,35669.0
2022-08-31 13:05:00,41.65,41.67,41.61,41.62,54071.0,37.7295,37.7476,37.6933,37.7023,54071.0
2022-08-31 13:10:00,41.62,41.68,41.59,41.66,33448.0,37.7023,37.7567,37.6751,37.7386,33448.0
2022-08-31 13:15:00,41.66,41.69,41.53,41.55,39075.0,37.7386,37.7657,37.6208,37.6389,39075.0
2022-08-31 13:20:00,41.56,41.57,41.47,41.48,29363.0,37.648,37.657,37.5664,37.5755,29363.0
2022-08-31 13:25:00,41.48,41.55,41.46,41.54,35787.0,37.5755,37.6389,37.5574,37.6299,35787.0
2022-08-31 13:30:00,41.54,41.58,41.49,41.56,41410.0,37.6299,37.6661,37.5846,37.648,41410.0
2022-08-31 13:35:00,41.55,41.55,41.42,41.44,44276.0,37.6389,37.6389,37.5212,37.5393,44276.0
2022-08-31 13:40:00,41.44,41.47,41.41,41.42,66673.0,37.5393,37.5664,37.5121,37.5212,66673.0
2022-08-31 13:45:00,41.42,41.46,41.38,41.38,41688.0,37.5212,37.5574,37.4849,37.4849,41688.0
2022-08-31 13:50:00,41.38,41.45,41.37,41.43,44265.0,37.4849,37.5483,37.4759,37.5302,44265.0
2022-08-31 13:55:00,41.41,41.46,41.39,41.42,35450.0,37.5121,37.5574,37.494,37.5212,35450.0
2022-08-31 14:00:00,41.43,41.45,41.37,41.37,39528.0,37.5302,37.5483,37.4759,37.4759,39528.0
2022-08-31 14:05:00,41.37,41.39,41.3,41.34,164301.0,37.4759,37.494,37.4124,37.4487,164301.0
2022-08-31 14:10:00,41.35,41.36,41.28,41.33,105927.0,37.4577,37.4668,37.3943,37.4396,105927.0
2022-08-31 14:15:00,41.33,41.39,41.25,41.25,97177.0,37.4396,37.494,37.3672,37.3672,97177.0
2022-08-31 14:20:00,41.26,41.27,41.21,41.22,100484.0,37.3762,37.3853,37.3309,37.34,100484.0
2022-08-31 14:25:00,41.22,41.22,41.15,41.19,115928.0,37.34,37.34,37.2766,37.3128,115928.0
2022-08-31 14:30:00,41.19,41.3,41.18,41.29,91856.0,37.3128,37.4124,37.3037,37.4034,91856.0
2022-08-31 14:35:00,41.29,41.36,41.28,41.29,73738.0,37.4034,37.4668,37.3943,37.4034,73738.0
2022-08-31 14:40:00,41.29,41.38,41.27,41.37,66935.0,37.4034,37.4849,37.3853,37.4759,66935.0
2022-08-31 14:45:00,41.36,41.45,41.31,41.42,49976.0,37.4668,37.5483,37.4215,37.5212,49976.0
2022-08-31 14:50:00,41.41,41.44,41.3,41.3,68203.0,37.5121,37.5393,37.4124,37.4124,68203.0
2022-08-31 14:55:00,41.3,41.35,41.27,41.32,48111.0,37.4124,37.4577,37.3853,37.4306,48111.0
2022-08-31 15:00:00,41.32,41.43,41.29,41.43,63369.0,37.4306,37.5302,37.4034,37.5302,63369.0
2022-08-31 15:05:00,41.43,41.47,41.39,41.41,67513.0,37.5302,37.5664,37.494,37.5121,67513.0
2022-08-31 15:10:00,41.41,41.43,41.38,41.41,47944.0,37.5121,37.5302,37.4849,37.5121,47944.0
2022-08-31 15:15:00,41.41,41.45,41.36,41.38,72596.0,37.5121,37.5483,37.4668,37.4849,72596.0
2022-08-31 15:20:00,41.37,41.37,41.25,41.27,78888.0,37.4759,37.4759,37.3672,37.3853,78888.0
2022-08-31 15:25:00,41.27,41.33,41.26,41.3,68834.0,37.3853,37.4396,37.3762,37.4124,68834.0
2022-08-31 15:30:00,41.29,41.31,41.24,41.28,100050.0,37.4034,37.4215,37.3581,37.3943,100050.0
2022-08-31 15:35:00,41.28,41.3,41.25,41.27,115563.0,37.3943,37.4124,37.3672,37.3853,115563.0
2022-08-31 15:40:00,41.27,41.34,41.24,41.34,134553.0,37.3853,37.4487,37.3581,37.4487,134553.0
2022-08-31 15:45:00,41.34,41.34,41.25,41.28,245865.0,37.4487,37.4487,37.3672,37.3943,245865.0
2022-08-31 15:50:00,41.29,41.39,41.29,41.37,248361.0,37.4034,37.494,37.4034,37.4759,248361.0
2022-08-31 15:55:00,41.37,41.44,41.35,41.35,633597.0,37.4759,37.5393,37.4577,37.4577,633597.0
2022-09-01 09:30:00,40.79,40.87,40.67,40.81,303052.0,36.9505,37.0229,36.8417,36.9686,303052.0
2022-09-01 09:35:00,40.8,40.92,40.61,40.88,163240.0,36.9595,37.0682,36.7874,37.032,163240.0
2022-09-01 09:40:00,40.89,40.95,40.63,40.73,165103.0,37.041,37.0954,36.8055,36.8961,165103.0
2022-09-01 09:45:00,40.72,40.88,40.64,40.71,159669.0,36.887,37.032,36.8146,36.878,159669.0
2022-09-01 09:50:00,40.7,40.87,40.65,40.85,100260.0,36.8689,37.0229,36.8236,37.0048,100260.0
2022-09-01 09:55:00,40.87,40.92,40.71,40.85,101326.0,37.0229,37.0682,36.878,37.0048,101326.0
2022-09-01 10:00:00,40.85,40.93,40.6,40.63,139278.0,37.0048,37.0773,36.7783,36.8055,139278.0
2022-09-01 10:05:00,40.62,40.67,40.54,40.57,179907.0,36.7965,36.8417,36.724,36.7512,179907.0
2022-09-01 10:10:00,40.57,40.57,40.42,40.46,128940.0,36.7512,36.7512,36.6153,36.6515,128940.0
2022-09-01 10:15:00,40.45,40.46,40.27,40.41,159355.0,36.6425,36.6515,36.4794,36.6062,159355.0
2022-09-01 10:20:00,40.41,40.64,40.34,40.64,115747.0,36.6062,36.8146,36.5428,36.8146,115747.0
2022-09-01 10:25:00,40.66,40.78,40.55,40.64,100907.0,36.8327,36.9414,36.733,36.8146,100907.0
2022-09-01 10:30:00,40.63,40.63,40.46,40.47,90186.0,36.8055,36.8055,36.6515,36.6606,90186.0
2022-09-01 10:35:00,40.47,40.51,40.39,40.41,82737.0,36.6606,36.6968,36.5881,36.6062,82737.0
2022-09-01 10:40:00,40.42,40.49,40.35,40.37,57244.0,36.6153,36.6787,36.5519,36.57,57244.0
2022-09-01 10:45:00,40.38,40.44,40.34,40.4,73876.0,36.579,36.6334,36.5428,36.5972,73876.0
2022-09-01 10:50:00,40.39,40.55,40.38,40.45,86129.0,36.5881,36.733,36.579,36.6425,86129.0
2022-09-01 10:55:00,40.46,40.56,40.45,40.51,49476.0,36.6515,36.7421,36.6425,36.6968,49476.0
2022-09-01 11:00:00,40.5,40.64,40.46,40.62,83012.0,36.6877,36.8146,36.6515,36.7965,83012.0
2022-09-01 11:05:00,40.64,40.91,40.64,40.84,97728.0,36.8146,37.0592,36.8146,36.9957,97728.0
2022-09-01 11:10:00,40.83,41.0,40.82,40.96,75558.0,36.9867,37.1407,36.9776,37.1045,75558.0
2022-09-01 11:15:00,40.97,41.12,40.96,41.01,69141.0,37.1135,37.2494,37.1045,37.1497,69141.0
2022-09-01 11:20:00,41.03,41.09,40.98,40.99,49972.0,37.1679,37.2222,37.1226,37.1316,49972.0
2022-09-01 11:25:00,40.98,41.02,40.86,40.9,53740.0,37.1226,37.1588,37.0139,37.0501,53740.0
2022-09-01 11:30:00,40.9,41.01,40.86,41.01,62179.0,37.0501,37.1497,37.0139,37.1497,62179.0
2022-09-01 11:35:00,41.0,41.04,40.96,41.0,50661.0,37.1407,37.1769,37.1045,37.1407,50661.0
2022-09-01 11:40:00,41.0,41.01,40.9,40.91,44165.0,37.1407,37.1497,37.0501,37.0592,44165.0
2022-09-01 11:45:00,40.91,40.96,40.89,40.92,32076.0,37.0592,37.1045,37.041,37.0682,32076.0
2022-09-01 11:50:00,40.92,40.94,40.85,40.91,28704.0,37.0682,37.0863,37.0048,37.0592,28704.0
2022-09-01 11:55:00,40.91,40.93,40.84,40.92,25480.0,37.0592,37.0773,36.9957,37.0682,25480.0
2022-09-01 12:00:00,40.91,41.08,40.91,40.96,55051.0,37.0592,37.2132,37.0592,37.1045,55051.0
2022-09-01 12:05:00,40.97,40.97,40.9,40.92,18515.0,37.1135,37.1135,37.0501,37.0682,18515.0
2022-09-01 12:10:00,40.91,40.94,40.89,40.93,22784.0,37.0592,37.0863,37.041,37.0773,22784.0
2022-09-01 12:15:00,40.94,41.05,40.94,41.01,34700.0,37.0863,37.186,37.0863,37.1497,34700.0
2022-09-01 12:20:00,41.01,41.02,40.95,40.97,26676.0,37.1497,37.1588,37.0954,37.1135,26676.0
2022-09-01 12:25:00,40.98,40.99,40.91,40.95,66854.0,37.1226,37.1316,37.0592,37.0954,66854.0
2022-09-01 12:30:00,40.95,41.04,40.9,41.02,112317.0,37.0954,37.1769,37.0501,37.1588,112317.0
2022-09-01 12:35:00,41.02,41.06,40.91,40.92,78973.0,37.1588,37.195,37.0592,37.0682,78973.0
2022-09-01 12:40:00,40.91,40.99,40.87,40.99,43083.0,37.0592,37.1316,37.0229,37.1316,43083.0
2022-09-01 12:45:00,41.0,41.06,40.97,41.01,40107.0,37.1407,37.195,37.1135,37.1497,40107.0
2022-09-01 12:50:00,41.01,41.01,40.96,40.97,28416.0,37.1497,37.1497,37.1045,37.1135,28416.0
2022-09-01 12:55:00,40.97,41.01,40.93,40.96,47407.0,37.1135,37.1497,37.0773,37.1045,47407.0
2022-09-01 13:00:00,40.96,41.02,40.94,40.98,70213.0,37.1045,37.1588,37.0863,37.1226,70213.0
2022-09-01 13:05:00,40.98,41.06,40.96,41.04,51298.0,37.1226,37.195,37.1045,37.1769,51298.0
2022-09-01 13:10:00,41.04,41.1,40.98,41.09,52942.0,37.1769,37.2313,37.1226,37.2222,52942.0
2022-09-01 13:15:00,41.09,41.14,41.03,41.04,59022.0,37.2222,37.2675,37.1679,37.1769,59022.0
2022-09-01 13:20:00,41.03,41.15,41.03,41.13,82627.0,37.1679,37.2766,37.1679,37.2584,82627.0
2022-09-01 13:25:00,41.14,41.23,41.11,41.2,134577.0,37.2675,37.349,37.2403,37.3219,134577.0
2022-09-01 13:30:00,41.2,41.24,41.13,41.14,65777.0,37.3219,37.3581,37.2584,37.2675,65777.0
2022-09-01 13:35:00,41.14,41.16,41.09,41.11,45453.0,37.2675,37.2856,37.2222,37.2403,45453.0
2022-09-01 13:40:00,41.12,41.13,41.01,41.02,33917.0,37.2494,37.2584,37.1497,37.1588,33917.0
2022-09-01 13:45:00,41.01,41.06,40.98,41.0,52767.0,37.1497,37.195,37.1226,37.1407,52767.0
2022-09-01 13:50:00,41.0,41.01,40.94,40.96,35733.0,37.1407,37.1497,37.0863,37.1045,35733.0
2022-09-01 13:55:00,40.96,40.96,40.9,40.93,37886.0,37.1045,37.1045,37.0501,37.0773,37886.0
2022-09-01 14:00:00,40.93,40.96,40.82,40.9,69690.0,37.0773,37.1045,36.9776,37.0501,69690.0
2022-09-01 14:05:00,40.9,40.92,40.81,40.9,71736.0,37.0501,37.0682,36.9686,37.0501,71736.0
2022-09-01 14:10:00,40.9,40.93,40.85,40.92,64053.0,37.0501,37.0773,37.0048,37.0682,64053.0
2022-09-01 14:15:00,40.91,40.94,40.84,40.88,60455.0,37.0592,37.0863,36.9957,37.032,60455.0
2022-09-01 14:20:00,40.88,41.02,40.87,41.01,57129.0,37.032,37.1588,37.0229,37.1497,57129.0
2022-09-01 14:25:00,41.02,41.06,40.96,40.99,42711.0,37.1588,37.195,37.1045,37.1316,42711.0
2022-09-01 14:30:00,41.0,41.01,40.9,40.91,47267.0,37.1407,37.1497,37.0501,37.0592,47267.0
2022-09-01 14:35:00,40.91,40.97,40.81,40.82,47834.0,37.0592,37.1135,36.9686,36.9776,47834.0
2022-09-01 14:40:00,40.82,40.83,40.76,40.76,82060.0,36.9776,36.9867,36.9233,36.9233,82060.0
2022-09-01 14:45:00,40.76,40.79,40.71,40.77,79904.0,36.9233,36.9505,36.878,36.9323,79904.0
2022-09-01 14:50:00,40.77,40.82,40.76,40.8,40730.0,36.9323,36.9776,36.9233,36.9595,40730.0
2022-09-01 14:55:00,40.8,40.84,40.74,40.76,43844.0,36.9595,36.9957,36.9052,36.9233,43844.0
2022-09-01 15:00:00,40.76,40.85,40.75,40.81,47519.0,36.9233,37.0048,36.9142,36.9686,47519.0
2022-09-01 15:05:00,40.81,40.9,40.8,40.87,69244.0,36.9686,37.0501,36.9595,37.0229,69244.0
2022-09-01 15:10:00,40.88,40.95,40.83,40.9,70137.0,37.032,37.0954,36.9867,37.0501,70137.0
2022-09-01 15:15:00,40.9,40.93,40.85,40.85,63326.0,37.0501,37.0773,37.0048,37.0048,63326.0
2022-09-01 15:20:00,40.86,40.92,40.79,40.8,92767.0,37.0139,37.0682,36.9505,36.9595,92767.0
2022-09-01 15:25:00,40.8,40.81,40.75,40.76,70915.0,36.9595,36.9686,36.9142,36.9233,70915.0
2022-09-01 15:30:00,40.76,40.83,40.74,40.79,79111.0,36.9233,36.9867,36.9052,36.9505,79111.0
2022-09-01 15:35:00,40.79,40.84,40.77,40.8,95663.0,36.9505,36.9957,36.9323,36.9595,95663.0
2022-09-01 15:40:00,40.8,40.85,40.8,40.82,81262.0,36.9595,37.0048,36.9595,36.9776,81262.0
2022-09-01 15:45:00,40.81,40.83,40.75,40.78,169093.0,36.9686,36.9867,36.9142,36.9414,169093.0
2022-09-01 15:50:00,40.79,40.87,40.78,40.86,169804.0,36.9505,37.0229,36.9414,37.0139,169804.0
2022-09-01 15:55:00,40.86,40.92,40.85,40.91,364473.0,37.0139,37.0682,37.0048,37.0592,364473.0
2022-09-02 09:30:00,41.8,41.97,41.25,41.25,267573.0,37.8654,38.0194,37.3672,37.3672,267573.0
2022-09-02 09:35:00,41.25,41.38,41.09,41.19,111793.0,37.3672,37.4849,37.2222,37.3128,111793.0
2022-09-02 09:40:00,41.17,41.35,41.01,41.35,106874.0,37.2947,37.4577,37.1497,37.4577,106874.0
2022-09-02 09:45:00,41.36,41.55,41.36,41.51,141293.0,37.4668,37.6389,37.4668,37.6027,141293.0
2022-09-02 09:50:00,41.53,41.64,41.37,41.37,99109.0,37.6208,37.7204,37.4759,37.4759,99109.0
2022-09-02 09:55:00,41.38,41.72,41.38,41.62,154905.0,37.4849,37.7929,37.4849,37.7023,154905.0
2022-09-02 10:00:00,41.64,41.77,41.59,41.7,122080.0,37.7204,37.8382,37.6751,37.7748,122080.0
2022-09-02 10:05:00,41.7,41.83,41.69,41.77,123084.0,37.7748,37.8926,37.7657,37.8382,123084.0
2022-09-02 10:10:00,41.77,41.93,41.74,41.89,80737.0,37.8382,37.9831,37.811,37.9469,80737.0
2022-09-02 10:15:00,41.9,42.01,41.89,41.92,87386.0,37.956,38.0556,37.9469,37.9741,87386.0
2022-09-02 10:20:00,41.93,41.97,41.79,41.8,71960.0,37.9831,38.0194,37.8563,37.8654,71960.0
2022-09-02 10:25:00,41.81,41.84,41.77,41.8,50024.0,37.8744,37.9016,37.8382,37.8654,50024.0
2022-09-02 10:30:00,41.8,42.03,41.78,41.97,92577.0,37.8654,38.0737,37.8473,38.0194,92577.0
2022-09-02 10:35:00,41.97,41.97,41.84,41.93,50133.0,38.0194,38.0194,37.9016,37.9831,50133.0
2022-09-02 10:40:00,41.92,42.07,41.91,42.04,92613.0,37.9741,38.11,37.965,38.0828,92613.0
2022-09-02 10:45:00,42.05,42.16,42.05,42.07,61107.0,38.0918,38.1915,38.0918,38.11,61107.0
2022-09-02 10:50:00,42.07,42.25,42.05,42.25,77263.0,38.11,38.273,38.0918,38.273,77263.0
2022-09-02 10:55:00,42.25,42.33,42.2,42.29,156901.0,38.273,38.3455,38.2277,38.3093,156901.0
2022-09-02 11:00:00,42.28,42.48,42.25,42.42,159950.0,38.3002,38.4814,38.273,38.427,159950.0
2022-09-02 11:05:00,42.43,42.54,42.37,42.41,144174.0,38.4361,38.5357,38.3817,38.418,144174.0
2022-09-02 11:10:00,42.41,42.46,42.35,42.45,159139.0,38.418,38.4633,38.3636,38.4542,159139.0
2022-09-02 11:15:00,42.45,42.46,42.25,42.31,190119.0,38.4542,38.4633,38.273,38.3274,190119.0
2022-09-02 11:20:00,42.3,42.44,42.25,42.4,114931.0,38.3183,38.4451,38.273,38.4089,114931.0
2022-09-02 11:25:00,42.39,42.42,42.2,42.29,144853.0,38.3998,38.427,38.2277,38.3093,144853.0
2022-09-02 11:30:00,42.29,42.35,42.21,42.34,116406.0,38.3093,38.3636,38.2368,38.3546,116406.0
2022-09-02 11:35:00,42.34,42.39,42.26,42.3,43540.0,38.3546,38.3998,38.2821,38.3183,43540.0
2022-09-02 11:40:00,42.31,42.31,42.17,42.31,52194.0,38.3274,38.3274,38.2006,38.3274,52194.0
2022-09-02 11:45:00,42.31,42.41,42.3,42.36,68966.0,38.3274,38.418,38.3183,38.3727,68966.0
2022-09-02 11:50:00,42.36,42.49,42.35,42.47,75759.0,38.3727,38.4904,38.3636,38.4723,75759.0
2022-09-02 11:55:00,42.47,42.55,42.46,42.52,88050.0,38.4723,38.5448,38.4633,38.5176,88050.0
2022-09-02 12:00:00,42.52,42.57,42.47,42.48,49351.0,38.5176,38.5629,38.4723,38.4814,49351.0
2022-09-02 12:05:00,42.49,42.57,42.47,42.55,67191.0,38.4904,38.5629,38.4723,38.5448,67191.0
2022-09-02 12:10:00,42.56,42.57,42.48,42.54,50314.0,38.5538,38.5629,38.4814,38.5357,50314.0
2022-09-02 12:15:00,42.54,42.57,42.44,42.56,53910.0,38.5357,38.5629,38.4451,38.5538,53910.0
2022-09-02 12:20:00,42.55,42.57,42.45,42.46,149813.0,38.5448,38.5629,38.4542,38.4633,149813.0
2022-09-02 12:25:00,42.46,42.52,42.36,42.44,72347.0,38.4633,38.5176,38.3727,38.4451,72347.0
2022-09-02 12:30:00,42.43,42.46,42.26,42.35,75805.0,38.4361,38.4633,38.2821,38.3636,75805.0
2022-09-02 12:35:00,42.35,42.44,42.34,42.43,60586.0,38.3636,38.4451,38.3546,38.4361,60586.0
2022-09-02 12:40:00,42.43,42.43,42.32,42.33,76238.0,38.4361,38.4361,38.3364,38.3455,76238.0
2022-09-02 12:45:00,42.33,42.37,42.29,42.35,62389.0,38.3455,38.3817,38.3093,38.3636,62389.0
2022-09-02 12:50:00,42.34,42.36,42.25,42.34,77613.0,38.3546,38.3727,38.273,38.3546,77613.0
2022-09-02 12:55:00,42.34,42.4,42.28,42.31,57291.0,38.3546,38.4089,38.3002,38.3274,57291.0
2022-09-02 13:00:00,42.29,42.29,42.1,42.15,76652.0,38.3093,38.3093,38.1371,38.1824,76652.0
2022-09-02 13:05:00,42.14,42.16,41.98,42.09,65031.0,38.1734,38.1915,38.0284,38.1281,65031.0
2022-09-02 13:10:00,42.08,42.13,42.04,42.1,89545.0,38.119,38.1643,38.0828,38.1371,89545.0
2022-09-02 13:15:00,42.11,42.2,42.04,42.2,70138.0,38.1462,38.2277,38.0828,38.2277,70138.0
2022-09-02 13:20:00,42.2,42.2,41.94,41.96,60423.0,38.2277,38.2277,37.9922,38.0103,60423.0
2022-09-02 13:25:00,41.95,41.96,41.87,41.92,57496.0,38.0013,38.0103,37.9288,37.9741,57496.0
2022-09-02 13:30:00,41.91,41.96,41.85,41.92,61609.0,37.965,38.0103,37.9107,37.9741,61609.0
2022-09-02 13:35:00,41.93,41.99,41.9,41.92,37092.0,37.9831,38.0375,37.956,37.9741,37092.0
2022-09-02 13:40:00,41.91,42.02,41.89,42.0,40217.0,37.965,38.0647,37.9469,38.0466,40217.0
2022-09-02 13:45:00,42.0,42.05,41.95,41.98,46698.0,38.0466,38.0918,38.0013,38.0284,46698.0
2022-09-02 13:50:00,41.97,41.99,41.88,41.98,76649.0,38.0194,38.0375,37.9379,38.0284,76649.0
2022-09-02 13:55:00,41.98,41.98,41.86,41.91,28665.0,38.0284,38.0284,37.9197,37.965,28665.0
2022-09-02 14:00:00,41.91,42.02,41.91,41.99,48411.0,37.965,38.0647,37.965,38.0375,48411.0
2022-09-02 14:05:00,42.0,42.06,41.92,42.04,39359.0,38.0466,38.1009,37.9741,38.0828,39359.0
2022-09-02 14:10:00,42.05,42.05,41.95,42.0,30131.0,38.0918,38.0918,38.0013,38.0466,30131.0
2022-09-02 14:15:00,42.01,42.03,41.97,42.0,31024.0,38.0556,38.0737,38.0194,38.0466,31024.0
2022-09-02 14:20:00,42.0,42.01,41.94,41.96,26715.0,38.0466,38.0556,37.9922,38.0103,26715.0
2022-09-02 14:25:00,41.96,42.06,41.94,42.04,48205.0,38.0103,38.1009,37.9922,38.0828,48205.0
2022-09-02 14:30:00,42.05,42.06,42.0,42.02,22985.0,38.0918,38.1009,38.0466,38.0647,22985.0
2022-09-02 14:35:00,42.01,42.08,41.98,42.06,35474.0,38.0556,38.119,38.0284,38.1009,35474.0
2022-09-02 14:40:00,42.07,42.07,41.97,42.01,24893.0,38.11,38.11,38.0194,38.0556,24893.0
2022-09-02 14:45:00,42.01,42.02,41.95,41.96,43324.0,38.0556,38.0647,38.0013,38.0103,43324.0
2022-09-02 14:50:00,41.96,41.96,41.9,41.93,24772.0,38.0103,38.0103,37.956,37.9831,24772.0
2022-09-02 14:55:00,41.92,41.93,41.87,41.88,38298.0,37.9741,37.9831,37.9288,37.9379,38298.0
2022-09-02 15:00:00,41.87,41.96,41.85,41.9,45887.0,37.9288,38.0103,37.9107,37.956,45887.0
2022-09-02 15:05:00,41.9,41.92,41.86,41.91,48687.0,37.956,37.9741,37.9197,37.965,48687.0
2022-09-02 15:10:00,41.91,41.96,41.87,41.91,49974.0,37.965,38.0103,37.9288,37.965,49974.0
2022-09-02 15:15:00,41.9,41.93,41.81,41.88,76489.0,37.956,37.9831,37.8744,37.9379,76489.0
2022-09-02 15:20:00,41.88,41.91,41.72,41.73,67579.0,37.9379,37.965,37.7929,37.802,67579.0
2022-09-02 15:25:00,41.72,41.78,41.71,41.72,55755.0,37.7929,37.8473,37.7839,37.7929,55755.0
2022-09-02 15:30:00,41.72,41.74,41.63,41.63,92296.0,37.7929,37.811,37.7114,37.7114,92296.0
2022-09-02 15:35:00,41.63,41.63,41.52,41.57,120302.0,37.7114,37.7114,37.6117,37.657,120302.0
2022-09-02 15:40:00,41.57,41.57,41.48,41.5,98024.0,37.657,37.657,37.5755,37.5936,98024.0
2022-09-02 15:45:00,41.5,41.6,41.46,41.58,220291.0,37.5936,37.6842,37.5574,37.6661,220291.0
2022-09-02 15:50:00,41.59,41.68,41.58,41.68,202868.0,37.6751,37.7567,37.6661,37.7567,202868.0
2022-09-02 15:55:00,41.68,41.73,41.62,41.68,573115.0,37.7567,37.802,37.7023,37.7567,573115.0
2022-09-06 09:30:00,42.26,42.81,42.24,42.49,483420.0,38.2821,38.7803,38.264,38.4904,483420.0
2022-09-06 09:35:00,42.48,42.86,42.43,42.78,233663.0,38.4814,38.8256,38.4361,38.7531,233663.0
2022-09-06 09:40:00,42.76,42.91,42.57,42.81,178526.0,38.735,38.8709,38.5629,38.7803,178526.0
2022-09-06 09:45:00,42.8,42.95,42.63,42.64,184360.0,38.7713,38.9071,38.6173,38.6263,184360.0
2022-09-06 09:50:00,42.63,42.68,42.47,42.52,226954.0,38.6173,38.6625,38.4723,38.5176,226954.0
2022-09-06 09:55:00,42.51,42.59,42.41,42.55,174448.0,38.5085,38.581,38.418,38.5448,174448.0
2022-09-06 10:00:00,42.53,42.55,42.3,42.3,172547.0,38.5267,38.5448,38.3183,38.3183,172547.0
2022-09-06 10:05:00,42.3,42.57,42.27,42.51,176578.0,38.3183,38.5629,38.2911,38.5085,176578.0
2022-09-06 10:10:00,42.5,42.5,42.27,42.33,123827.0,38.4995,38.4995,38.2911,38.3455,123827.0
2022-09-06 10:15:00,42.34,42.44,42.24,42.25,156625.0,38.3546,38.4451,38.264,38.273,156625.0
2022-09-06 10:20:00,42.25,42.27,42.07,42.14,100945.0,38.273,38.2911,38.11,38.1734,100945.0
2022-09-06 10:25:00,42.14,42.49,42.13,42.43,127081.0,38.1734,38.4904,38.1643,38.4361,127081.0
2022-09-06 10:30:00,42.42,42.47,42.32,42.33,82296.0,38.427,38.4723,38.3364,38.3455,82296.0
2022-09-06 10:35:00,42.33,42.34,42.16,42.29,109626.0,38.3455,38.3546,38.1915,38.3093,109626.0
2022-09-06 10:40:00,42.29,42.5,42.24,42.24,126663.0,38.3093,38.4995,38.264,38.264,126663.0
2022-09-06 10:45:00,42.24,42.29,42.1,42.17,74451.0,38.264,38.3093,38.1371,38.2006,74451.0
2022-09-06 10:50:00,42.16,42.26,42.08,42.13,79373.0,38.1915,38.2821,38.119,38.1643,79373.0
2022-09-06 10:55:00,42.13,42.18,42.05,42.15,69659.0,38.1643,38.2096,38.0918,38.1824,69659.0
2022-09-06 11:00:00,42.14,42.2,42.1,42.14,64180.0,38.1734,38.2277,38.1371,38.1734,64180.0
2022-09-06 11:05:00,42.15,42.31,42.12,42.26,154344.0,38.1824,38.3274,38.1553,38.2821,154344.0
2022-09-06 11:10:00,42.26,42.31,42.12,42.13,64771.0,38.2821,38.3274,38.1553,38.1643,64771.0
2022-09-06 11:15:00,42.13,42.14,42.01,42.04,56559.0,38.1643,38.1734,38.0556,38.0828,56559.0
2022-09-06 11:20:00,42.02,42.06,41.9,41.99,64146.0,38.0647,38.1009,37.956,38.0375,64146.0
2022-09-06 11:25:00,42.0,42.01,41.85,41.93,53362.0,38.0466,38.0556,37.9107,37.9831,53362.0
2022-09-06 11:30:00,41.93,42.09,41.88,41.97,69728.0,37.9831,38.1281,37.9379,38.0194,69728.0
2022-09-06 11:35:00,41.97,42.03,41.88,41.94,54891.0,38.0194,38.0737,37.9379,37.9922,54891.0
2022-09-06 11:40:00,41.94,42.1,41.91,42.04,63681.0,37.9922,38.1371,37.965,38.0828,63681.0
2022-09-06 11:45:00,42.03,42.07,42.0,42.05,47793.0,38.0737,38.11,38.0466,38.0918,47793.0
2022-09-06 11:50:00,42.05,42.06,41.99,42.04,89581.0,38.0918,38.1009,38.0375,38.0828,89581.0
2022-09-06 11:55:00,42.05,42.14,42.02,42.05,50270.0,38.0918,38.1734,38.0647,38.0918,50270.0
2022-09-06 12:00:00,42.06,42.12,42.03,42.1,59664.0,38.1009,38.1553,38.0737,38.1371,59664.0
2022-09-06 12:05:00,42.11,42.15,41.97,42.0,49892.0,38.1462,38.1824,38.0194,38.0466,49892.0
2022-09-06 12:10:00,42.0,42.04,41.95,41.95,32303.0,38.0466,38.0828,38.0013,38.0013,32303.0
2022-09-06 12:15:00,41.95,41.99,41.84,41.84,61826.0,38.0013,38.0375,37.9016,37.9016,61826.0
2022-09-06 12:20:00,41.84,41.89,41.8,41.85,52346.0,37.9016,37.9469,37.8654,37.9107,52346.0
2022-09-06 12:25:00,41.84,41.9,41.81,41.89,113852.0,37.9016,37.956,37.8744,37.9469,113852.0
2022-09-06 12:30:00,41.89,41.92,41.8,41.82,41443.0,37.9469,37.9741,37.8654,37.8835,41443.0
2022-09-06 12:35:00,41.83,41.84,41.77,41.81,60566.0,37.8926,37.9016,37.8382,37.8744,60566.0
2022-09-06 12:40:00,41.81,41.9,41.75,41.89,34570.0,37.8744,37.956,37.8201,37.9469,34570.0
2022-09-06 12:45:00,41.89,41.9,41.83,41.87,28424.0,37.9469,37.956,37.8926,37.9288,28424.0
2022-09-06 12:50:00,41.88,41.89,41.73,41.73,59878.0,37.9379,37.9469,37.802,37.802,59878.0
2022-09-06 12:55:00,41.75,41.76,41.68,41.68,46976.0,37.8201,37.8291,37.7567,37.7567,46976.0
2022-09-06 13:00:00,41.67,41.7,41.55,41.6,101804.0,37.7476,37.7748,37.6389,37.6842,101804.0
2022-09-06 13:05:00,41.61,41.63,41.54,41.57,41142.0,37.6933,37.7114,37.6299,37.657,41142.0
2022-09-06 13:10:00,41.57,41.61,41.56,41.57,41175.0,37.657,37.6933,37.648,37.657,41175.0
2022-09-06 13:15:00,41.57,41.67,41.57,41.61,81859.0,37.657,37.7476,37.657,37.6933,81859.0
2022-09-06 13:20:00,41.6,41.68,41.6,41.67,46637.0,37.6842,37.7567,37.6842,37.7476,46637.0
2022-09-06 13:25:00,41.66,41.69,41.59,41.61,42352.0,37.7386,37.7657,37.6751,37.6933,42352.0
2022-09-06 13:30:00,41.6,41.74,41.58,41.69,33894.0,37.6842,37.811,37.6661,37.7657,33894.0
2022-09-06 13:35:00,41.69,41.72,41.64,41.69,39699.0,37.7657,37.7929,37.7204,37.7657,39699.0
2022-09-06 13:40:00,41.68,41.71,41.61,41.66,42134.0,37.7567,37.7839,37.6933,37.7386,42134.0
2022-09-06 13:45:00,41.67,41.71,41.63,41.65,42837.0,37.7476,37.7839,37.7114,37.7295,42837.0
2022-09-06 13:50:00,41.64,41.68,41.6,41.68,38677.0,37.7204,37.7567,37.6842,37.7567,38677.0
2022-09-06 13:55:00,41.68,41.74,41.66,41.7,36637.0,37.7567,37.811,37.7386,37.7748,36637.0
2022-09-06 14:00:00,41.68,41.78,41.65,41.68,51228.0,37.7567,37.8473,37.7295,37.7567,51228.0
2022-09-06 14:05:00,41.68,41.68,41.63,41.66,35528.0,37.7567,37.7567,37.7114,37.7386,35528.0
2022-09-06 14:10:00,41.66,41.83,41.62,41.8,80659.0,37.7386,37.8926,37.7023,37.8654,80659.0
2022-09-06 14:15:00,41.82,41.85,41.71,41.71,32980.0,37.8835,37.9107,37.7839,37.7839,32980.0
2022-09-06 14:20:00,41.71,41.75,41.69,41.75,57844.0,37.7839,37.8201,37.7657,37.8201,57844.0
2022-09-06 14:25:00,41.75,41.77,41.7,41.75,47885.0,37.8201,37.8382,37.7748,37.8201,47885.0
2022-09-06 14:30:00,41.75,41.83,41.7,41.83,63932.0,37.8201,37.8926,37.7748,37.8926,63932.0
2022-09-06 14:35:00,41.83,41.9,41.81,41.9,47099.0,37.8926,37.956,37.8744,37.956,47099.0
2022-09-06 14:40:00,41.89,41.94,41.85,41.91,84675.0,37.9469,37.9922,37.9107,37.965,84675.0
2022-09-06 14:45:00,41.91,41.92,41.87,41.88,56317.0,37.965,37.9741,37.9288,37.9379,56317.0
2022-09-06 14:50:00,41.89,41.9,41.78,41.82,44588.0,37.9469,37.956,37.8473,37.8835,44588.0
2022-09-06 14:55:00,41.82,41.86,41.74,41.77,64547.0,37.8835,37.9197,37.811,37.8382,64547.0
2022-09-06 15:00:00,41.77,41.83,41.73,41.82,150990.0,37.8382,37.8926,37.802,37.8835,150990.0
2022-09-06 15:05:00,41.81,41.89,41.77,41.89,150703.0,37.8744,37.9469,37.8382,37.9469,150703.0
2022-09-06 15:10:00,41.88,41.9,41.82,41.87,77610.0,37.9379,37.956,37.8835,37.9288,77610.0
2022-09-06 15:15:00,41.86,41.89,41.76,41.76,94560.0,37.9197,37.9469,37.8291,37.8291,94560.0
2022-09-06 15:20:00,41.77,41.84,41.7,41.81,202891.0,37.8382,37.9016,37.7748,37.8744,202891.0
2022-09-06 15:25:00,41.8,41.87,41.7,41.71,171984.0,37.8654,37.9288,37.7748,37.7839,171984.0
2022-09-06 15:30:00,41.71,41.71,41.59,41.62,125753.0,37.7839,37.7839,37.6751,37.7023,125753.0
2022-09-06 15:35:00,41.61,41.67,41.59,41.64,83960.0,37.6933,37.7476,37.6751,37.7204,83960.0
2022-09-06 15:40:00,41.64,41.73,41.62,41.72,114176.0,37.7204,37.802,37.7023,37.7929,114176.0
2022-09-06 15:45:00,41.72,41.75,41.67,41.71,146359.0,37.7929,37.8201,37.7476,37.7839,146359.0
2022-09-06 15:50:00,41.7,41.71,41.6,41.62,265502.0,37.7748,37.7839,37.6842,37.7023,265502.0
2022-09-06 15:55:00,41.63,41.73,41.59,41.71,614289.0,37.7114,37.802,37.6751,37.7839,614289.0
2022-09-07 09:30:00,41.23,41.26,40.9,41.15,180390.0,37.8341,37.8616,37.5313,37.7607,180390.0
2022-09-07 09:35:00,41.15,41.57,41.11,41.55,108143.0,37.7607,38.1461,37.724,38.1277,108143.0
2022-09-07 09:40:00,41.55,41.69,41.5,41.59,107237.0,38.1277,38.2562,38.0818,38.1644,107237.0
2022-09-07 09:45:00,41.59,41.63,41.48,41.57,109729.0,38.1644,38.2011,38.0635,38.1461,109729.0
2022-09-07 09:50:00,41.57,41.68,41.5,41.66,79198.0,38.1461,38.247,38.0818,38.2287,79198.0
2022-09-07 09:55:00,41.66,41.88,41.58,41.75,109754.0,38.2287,38.4306,38.1553,38.3113,109754.0
2022-09-07 10:00:00,41.75,41.78,41.61,41.66,93470.0,38.3113,38.3388,38.1828,38.2287,93470.0
2022-09-07 10:05:00,41.66,41.68,41.53,41.58,55976.0,38.2287,38.247,38.1094,38.1553,55976.0
2022-09-07 10:10:00,41.57,41.7,41.56,41.68,68021.0,38.1461,38.2654,38.1369,38.247,68021.0
2022-09-07 10:15:00,41.69,41.75,41.63,41.72,71225.0,38.2562,38.3113,38.2011,38.2837,71225.0
2022-09-07 10:20:00,41.72,41.77,41.62,41.64,38871.0,38.2837,38.3296,38.192,38.2103,38871.0
2022-09-07 10:25:00,41.64,41.97,41.61,41.96,109071.0,38.2103,38.5131,38.1828,38.504,109071.0
2022-09-07 10:30:00,41.97,42.24,41.95,42.21,147191.0,38.5131,38.7609,38.4948,38.7334,147191.0
2022-09-07 10:35:00,42.2,42.23,42.06,42.12,62351.0,38.7242,38.7517,38.5957,38.6508,62351.0
2022-09-07 10:40:00,42.12,42.21,42.06,42.14,104400.0,38.6508,38.7334,38.5957,38.6691,104400.0
2022-09-07 10:45:00,42.15,42.18,42.0,42.09,46261.0,38.6783,38.7058,38.5407,38.6233,46261.0
2022-09-07 10:50:00,42.1,42.18,42.05,42.18,56793.0,38.6324,38.7058,38.5865,38.7058,56793.0
2022-09-07 10:55:00,42.18,42.22,42.12,42.2,109906.0,38.7058,38.7425,38.6508,38.7242,109906.0
2022-09-07 11:00:00,42.2,42.26,42.09,42.23,85197.0,38.7242,38.7793,38.6233,38.7517,85197.0
2022-09-07 11:05:00,42.23,42.24,42.12,42.16,48594.0,38.7517,38.7609,38.6508,38.6875,48594.0
2022-09-07 11:10:00,42.16,42.26,42.16,42.22,109690.0,38.6875,38.7793,38.6875,38.7425,109690.0
2022-09-07 11:15:00,42.22,42.29,42.17,42.23,106004.0,38.7425,38.8068,38.6967,38.7517,106004.0
2022-09-07 11:20:00,42.24,42.37,42.2,42.35,118854.0,38.7609,38.8802,38.7242,38.8618,118854.0
2022-09-07 11:25:00,42.35,42.39,42.31,42.35,65188.0,38.8618,38.8985,38.8251,38.8618,65188.0
2022-09-07 11:30:00,42.35,42.41,42.24,42.29,82271.0,38.8618,38.9169,38.7609,38.8068,82271.0
2022-09-07 11:35:00,42.3,42.41,42.28,42.29,42719.0,38.816,38.9169,38.7976,38.8068,42719.0
2022-09-07 11:40:00,42.28,42.35,42.26,42.26,49442.0,38.7976,38.8618,38.7793,38.7793,49442.0
2022-09-07 11:45:00,42.29,42.36,42.25,42.31,55318.0,38.8068,38.871,38.7701,38.8251,55318.0
2022-09-07 11:50:00,42.32,42.36,42.29,42.35,34361.0,38.8343,38.871,38.8068,38.8618,34361.0
2022-09-07 11:55:00,42.36,42.4,42.35,42.38,38644.0,38.871,38.9077,38.8618,38.8894,38644.0
2022-09-07 12:00:00,42.38,42.4,42.27,42.32,68925.0,38.8894,38.9077,38.7884,38.8343,68925.0
2022-09-07 12:05:00,42.31,42.34,42.21,42.3,81619.0,38.8251,38.8527,38.7334,38.816,81619.0
2022-09-07 12:10:00,42.3,42.37,42.23,42.33,34600.0,38.816,38.8802,38.7517,38.8435,34600.0
2022-09-07 12:15:00,42.34,42.36,42.18,42.2,44628.0,38.8527,38.871,38.7058,38.7242,44628.0
2022-09-07 12:20:00,42.2,42.23,42.11,42.14,57088.0,38.7242,38.7517,38.6416,38.6691,57088.0
2022-09-07 12:25:00,42.14,42.25,42.11,42.25,65242.0,38.6691,38.7701,38.6416,38.7701,65242.0
2022-09-07 12:30:00,42.25,42.28,42.22,42.23,78065.0,38.7701,38.7976,38.7425,38.7517,78065.0
2022-09-07 12:35:00,42.23,42.29,42.22,42.28,51780.0,38.7517,38.8068,38.7425,38.7976,51780.0
2022-09-07 12:40:00,42.27,42.35,42.24,42.34,71326.0,38.7884,38.8618,38.7609,38.8527,71326.0
2022-09-07 12:45:00,42.36,42.38,42.3,42.34,31276.0,38.871,38.8894,38.816,38.8527,31276.0
2022-09-07 12:50:00,42.34,42.38,42.31,42.36,35556.0,38.8527,38.8894,38.8251,38.871,35556.0
2022-09-07 12:55:00,42.36,42.39,42.33,42.37,27267.0,38.871,38.8985,38.8435,38.8802,27267.0
2022-09-07 13:00:00,42.37,42.45,42.36,42.42,40591.0,38.8802,38.9536,38.871,38.9261,40591.0
2022-09-07 13:05:00,42.42,42.47,42.39,42.46,55945.0,38.9261,38.972,38.8985,38.9628,55945.0
2022-09-07 13:10:00,42.46,42.5,42.45,42.46,45570.0,38.9628,38.9995,38.9536,38.9628,45570.0
2022-09-07 13:15:00,42.45,42.49,42.42,42.45,40776.0,38.9536,38.9903,38.9261,38.9536,40776.0
2022-09-07 13:20:00,42.45,42.54,42.45,42.51,31383.0,38.9536,39.0362,38.9536,39.0087,31383.0
2022-09-07 13:25:00,42.52,42.58,42.5,42.54,47372.0,39.0178,39.0729,38.9995,39.0362,47372.0
2022-09-07 13:30:00,42.52,42.63,42.52,42.63,44554.0,39.0178,39.1188,39.0178,39.1188,44554.0
2022-09-07 13:35:00,42.62,42.64,42.59,42.64,44479.0,39.1096,39.128,39.0821,39.128,44479.0
2022-09-07 13:40:00,42.64,42.73,42.63,42.73,63313.0,39.128,39.2105,39.1188,39.2105,63313.0
2022-09-07 13:45:00,42.73,42.77,42.71,42.75,64983.0,39.2105,39.2472,39.1922,39.2289,64983.0
2022-09-07 13:50:00,42.76,42.76,42.63,42.71,57643.0,39.2381,39.2381,39.1188,39.1922,57643.0
2022-09-07 13:55:00,42.71,42.71,42.6,42.65,37837.0,39.1922,39.1922,39.0912,39.1371,37837.0
2022-09-07 14:00:00,42.65,42.67,42.59,42.59,49288.0,39.1371,39.1555,39.0821,39.0821,49288.0
2022-09-07 14:05:00,42.59,42.65,42.55,42.56,31131.0,39.0821,39.1371,39.0454,39.0545,31131.0
2022-09-07 14:10:00,42.57,42.62,42.55,42.57,28130.0,39.0637,39.1096,39.0454,39.0637,28130.0
2022-09-07 14:15:00,42.56,42.57,42.51,42.53,35178.0,39.0545,39.0637,39.0087,39.027,35178.0
2022-09-07 14:20:00,42.53,42.54,42.44,42.47,28263.0,39.027,39.0362,38.9444,38.972,28263.0
2022-09-07 14:25:00,42.47,42.49,42.42,42.47,25589.0,38.972,38.9903,38.9261,38.972,25589.0
2022-09-07 14:30:00,42.48,42.53,42.45,42.53,223818.0,38.9811,39.027,38.9536,39.027,223818.0
2022-09-07 14:35:00,42.53,42.53,42.38,42.39,24299.0,39.027,39.027,38.8894,38.8985,24299.0
2022-09-07 14:40:00,42.38,42.43,42.38,42.41,24516.0,38.8894,38.9352,38.8894,38.9169,24516.0
2022-09-07 14:45:00,42.4,42.42,42.32,42.33,33593.0,38.9077,38.9261,38.8343,38.8435,33593.0
2022-09-07 14:50:00,42.34,42.44,42.32,42.43,32896.0,38.8527,38.9444,38.8343,38.9352,32896.0
2022-09-07 14:55:00,42.43,42.45,42.35,42.4,33193.0,38.9352,38.9536,38.8618,38.9077,33193.0
2022-09-07 15:00:00,42.4,42.4,42.33,42.38,41541.0,38.9077,38.9077,38.8435,38.8894,41541.0
2022-09-07 15:05:00,42.38,42.42,42.35,42.4,62534.0,38.8894,38.9261,38.8618,38.9077,62534.0
2022-09-07 15:10:00,42.41,42.51,42.4,42.5,49095.0,38.9169,39.0087,38.9077,38.9995,49095.0
2022-09-07 15:15:00,42.51,42.51,42.44,42.5,41165.0,39.0087,39.0087,38.9444,38.9995,41165.0
2022-09-07 15:20:00,42.49,42.52,42.39,42.44,55907.0,38.9903,39.0178,38.8985,38.9444,55907.0
2022-09-07 15:25:00,42.44,42.46,42.42,42.44,38498.0,38.9444,38.9628,38.9261,38.9444,38498.0
2022-09-07 15:30:00,42.44,42.45,42.37,42.45,57714.0,38.9444,38.9536,38.8802,38.9536,57714.0
2022-09-07 15:35:00,42.46,42.48,42.34,42.35,84698.0,38.9628,38.9811,38.8527,38.8618,84698.0
2022-09-07 15:40:00,42.36,42.37,42.25,42.29,103207.0,38.871,38.8802,38.7701,38.8068,103207.0
2022-09-07 15:45:00,42.3,42.41,42.29,42.41,158836.0,38.816,38.9169,38.8068,38.9169,158836.0
2022-09-07 15:50:00,42.4,42.45,42.38,42.44,166330.0,38.9077,38.9536,38.8894,38.9444,166330.0
2022-09-07 15:55:00,42.44,42.45,42.27,42.36,428522.0,38.9444,38.9536,38.7884,38.871,428522.0
2022-09-08 09:30:00,42.16,42.23,42.0,42.18,162348.0,38.6875,38.7517,38.5407,38.7058,162348.0
2022-09-08 09:35:00,42.17,42.46,42.09,42.38,89597.0,38.6967,38.9628,38.6233,38.8894,89597.0
2022-09-08 09:40:00,42.36,42.52,42.13,42.5,105346.0,38.871,39.0178,38.66,38.9995,105346.0
2022-09-08 09:45:00,42.49,42.73,42.49,42.68,117259.0,38.9903,39.2105,38.9903,39.1647,117259.0
2022-09-08 09:50:00,42.69,42.69,42.26,42.31,85679.0,39.1738,39.1738,38.7793,38.8251,85679.0
2022-09-08 09:55:00,42.31,42.4,42.16,42.24,84296.0,38.8251,38.9077,38.6875,38.7609,84296.0
2022-09-08 10:00:00,42.24,42.25,42.03,42.08,82572.0,38.7609,38.7701,38.5682,38.6141,82572.0
2022-09-08 10:05:00,42.05,42.18,42.03,42.13,58710.0,38.5865,38.7058,38.5682,38.66,58710.0
2022-09-08 10:10:00,42.13,42.18,42.0,42.07,51067.0,38.66,38.7058,38.5407,38.6049,51067.0
2022-09-08 10:15:00,42.08,42.24,42.05,42.24,68629.0,38.6141,38.7609,38.5865,38.7609,68629.0
2022-09-08 10:20:00,42.23,42.31,42.06,42.1,59263.0,38.7517,38.8251,38.5957,38.6324,59263.0
2022-09-08 10:25:00,42.1,42.11,41.93,42.01,68306.0,38.6324,38.6416,38.4764,38.5498,68306.0
2022-09-08 10:30:00,42.0,42.17,41.97,42.11,65077.0,38.5407,38.6967,38.5131,38.6416,65077.0
2022-09-08 10:35:00,42.12,42.25,42.05,42.25,57381.0,38.6508,38.7701,38.5865,38.7701,57381.0
2022-09-08 10:40:00,42.25,42.36,42.21,42.28,53377.0,38.7701,38.871,38.7334,38.7976,53377.0
2022-09-08 10:45:00,42.3,42.36,42.23,42.35,31708.0,38.816,38.871,38.7517,38.8618,31708.0
2022-09-08 10:50:00,42.35,42.46,42.34,42.41,52970.0,38.8618,38.9628,38.8527,38.9169,52970.0
2022-09-08 10:55:00,42.4,42.5,42.37,42.48,59152.0,38.9077,38.9995,38.8802,38.9811,59152.0
2022-09-08 11:00:00,42.48,42.56,42.4,42.47,69624.0,38.9811,39.0545,38.9077,38.972,69624.0
2022-09-08 11:05:00,42.47,42.54,42.43,42.46,41714.0,38.972,39.0362,38.9352,38.9628,41714.0
2022-09-08 11:10:00,42.47,42.49,42.39,42.46,24844.0,38.972,38.9903,38.8985,38.9628,24844.0
2022-09-08 11:15:00,42.46,42.55,42.45,42.54,33934.0,38.9628,39.0454,38.9536,39.0362,33934.0
2022-09-08 11:20:00,42.53,42.6,42.49,42.55,56570.0,39.027,39.0912,38.9903,39.0454,56570.0
2022-09-08 11:25:00,42.55,42.57,42.46,42.46,40739.0,39.0454,39.0637,38.9628,38.9628,40739.0
2022-09-08 11:30:00,42.48,42.58,42.44,42.55,39388.0,38.9811,39.0729,38.9444,39.0454,39388.0
2022-09-08 11:35:00,42.55,42.58,42.43,42.44,35925.0,39.0454,39.0729,38.9352,38.9444,35925.0
2022-09-08 11:40:00,42.44,42.47,42.32,42.39,48990.0,38.9444,38.972,38.8343,38.8985,48990.0
2022-09-08 11:45:00,42.38,42.47,42.33,42.47,55194.0,38.8894,38.972,38.8435,38.972,55194.0
2022-09-08 11:50:00,42.47,42.53,42.43,42.47,25409.0,38.972,39.027,38.9352,38.972,25409.0
2022-09-08 11:55:00,42.46,42.51,42.45,42.47,44018.0,38.9628,39.0087,38.9536,38.972,44018.0
2022-09-08 12:00:00,42.47,42.51,42.29,42.31,52695.0,38.972,39.0087,38.8068,38.8251,52695.0
2022-09-08 12:05:00,42.3,42.3,42.15,42.27,57925.0,38.816,38.816,38.6783,38.7884,57925.0
2022-09-08 12:10:00,42.27,42.38,42.21,42.38,79725.0,38.7884,38.8894,38.7334,38.8894,79725.0
2022-09-08 12:15:00,42.37,42.49,42.26,42.48,135427.0,38.8802,38.9903,38.7793,38.9811,135427.0
2022-09-08 12:20:00,42.48,42.52,42.34,42.37,53799.0,38.9811,39.0178,38.8527,38.8802,53799.0
2022-09-08 12:25:00,42.37,42.4,42.29,42.3,30417.0,38.8802,38.9077,38.8068,38.816,30417.0
2022-09-08 12:30:00,42.3,42.32,42.24,42.27,38108.0,38.816,38.8343,38.7609,38.7884,38108.0
2022-09-08 12:35:00,42.27,42.34,42.25,42.3,32858.0,38.7884,38.8527,38.7701,38.816,32858.0
2022-09-08 12:40:00,42.31,42.42,42.29,42.38,71393.0,38.8251,38.9261,38.8068,38.8894,71393.0
2022-09-08 12:45:00,42.38,42.5,42.37,42.44,60688.0,38.8894,38.9995,38.8802,38.9444,60688.0
2022-09-08 12:50:00,42.43,42.44,42.33,42.35,21301.0,38.9352,38.9444,38.8435,38.8618,21301.0
2022-09-08 12:55:00,42.35,42.37,42.32,42.35,25490.0,38.8618,38.8802,38.8343,38.8618,25490.0
2022-09-08 13:00:00,42.35,42.4,42.28,42.3,21838.0,38.8618,38.9077,38.7976,38.816,21838.0
2022-09-08 13:05:00,42.29,42.35,42.25,42.3,25579.0,38.8068,38.8618,38.7701,38.816,25579.0
2022-09-08 13:10:00,42.3,42.43,42.3,42.41,42403.0,38.816,38.9352,38.816,38.9169,42403.0
2022-09-08 13:15:00,42.4,42.45,42.38,42.45,66975.0,38.9077,38.9536,38.8894,38.9536,66975.0
2022-09-08 13:20:00,42.46,42.56,42.44,42.54,31464.0,38.9628,39.0545,38.9444,39.0362,31464.0
2022-09-08 13:25:00,42.53,42.54,42.45,42.45,38131.0,39.027,39.0362,38.9536,38.9536,38131.0
2022-09-08 13:30:00,42.46,42.48,42.41,42.47,31971.0,38.9628,38.9811,38.9169,38.972,31971.0
2022-09-08 13:35:00,42.48,42.52,42.45,42.48,37745.0,38.9811,39.0178,38.9536,38.9811,37745.0
2022-09-08 13:40:00,42.48,42.53,42.46,42.5,34388.0,38.9811,39.027,38.9628,38.9995,34388.0
2022-09-08 13:45:00,42.48,42.5,42.42,42.44,32988.0,38.9811,38.9995,38.9261,38.9444,32988.0
2022-09-08 13:50:00,42.45,42.45,42.36,42.38,32276.0,38.9536,38.9536,38.871,38.8894,32276.0
2022-09-08 13:55:00,42.37,42.42,42.28,42.38,56634.0,38.8802,38.9261,38.7976,38.8894,56634.0
2022-09-08 14:00:00,42.38,42.49,42.36,42.48,46152.0,38.8894,38.9903,38.871,38.9811,46152.0
2022-09-08 14:05:00,42.48,42.51,42.4,42.43,58025.0,38.9811,39.0087,38.9077,38.9352,58025.0
2022-09-08 14:10:00,42.43,42.48,42.42,42.43,24394.0,38.9352,38.9811,38.9261,38.9352,24394.0
2022-09-08 14:15:00,42.43,42.51,42.4,42.5,35506.0,38.9352,39.0087,38.9077,38.9995,35506.0
2022-09-08 14:20:00,42.49,42.5,42.46,42.48,26422.0,38.9903,38.9995,38.9628,38.9811,26422.0
2022-09-08 14:25:00,42.48,42.49,42.41,42.44,20515.0,38.9811,38.9903,38.9169,38.9444,20515.0
2022-09-08 14:30:00,42.43,42.47,42.41,42.44,28908.0,38.9352,38.972,38.9169,38.9444,28908.0
2022-09-08 14:35:00,42.44,42.45,42.39,42.41,24297.0,38.9444,38.9536,38.8985,38.9169,24297.0
2022-09-08 14:40:00,42.4,42.43,42.27,42.34,61605.0,38.9077,38.9352,38.7884,38.8527,61605.0
2022-09-08 14:45:00,42.33,42.36,42.27,42.34,26934.0,38.8435,38.871,38.7884,38.8527,26934.0
2022-09-08 14:50:00,42.34,42.38,42.29,42.34,40825.0,38.8527,38.8894,38.8068,38.8527,40825.0
2022-09-08 14:55:00,42.33,42.33,42.28,42.31,44118.0,38.8435,38.8435,38.7976,38.8251,44118.0
2022-09-08 15:00:00,42.3,42.33,42.21,42.25,68389.0,38.816,38.8435,38.7334,38.7701,68389.0
2022-09-08 15:05:00,42.24,42.27,42.18,42.2,68988.0,38.7609,38.7884,38.7058,38.7242,68988.0
2022-09-08 15:10:00,42.2,42.28,42.17,42.28,45324.0,38.7242,38.7976,38.6967,38.7976,45324.0
2022-09-08 15:15:00,42.29,42.33,42.26,42.3,52646.0,38.8068,38.8435,38.7793,38.816,52646.0
2022-09-08 15:20:00,42.29,42.33,42.26,42.27,64977.0,38.8068,38.8435,38.7793,38.7884,64977.0
2022-09-08 15:25:00,42.27,42.34,42.27,42.3,51553.0,38.7884,38.8527,38.7884,38.816,51553.0
2022-09-08 15:30:00,42.29,42.34,42.28,42.3,55602.0,38.8068,38.8527,38.7976,38.816,55602.0
2022-09-08 15:35:00,42.3,42.37,42.28,42.36,92718.0,38.816,38.8802,38.7976,38.871,92718.0
2022-09-08 15:40:00,42.36,42.36,42.27,42.34,123259.0,38.871,38.871,38.7884,38.8527,123259.0
2022-09-08 15:45:00,42.34,42.42,42.33,42.38,139513.0,38.8527,38.9261,38.8435,38.8894,139513.0
2022-09-08 15:50:00,42.38,42.42,42.36,42.4,215460.0,38.8894,38.9261,38.871,38.9077,215460.0
2022-09-08 15:55:00,42.4,42.4,42.34,42.38,446727.0,38.9077,38.9077,38.8527,38.8894,446727.0
2022-09-09 09:30:00,43.08,43.23,42.78,42.79,278867.0,39.5317,39.6694,39.2564,39.2656,278867.0
2022-09-09 09:35:00,42.79,42.92,42.76,42.82,101098.0,39.2656,39.3849,39.2381,39.2931,101098.0
2022-09-09 09:40:00,42.82,42.93,42.76,42.78,118198.0,39.2931,39.3941,39.2381,39.2564,118198.0
2022-09-09 09:45:00,42.78,43.05,42.72,42.97,125345.0,39.2564,39.5042,39.2014,39.4308,125345.0
2022-09-09 09:50:00,42.96,43.0,42.86,42.96,137938.0,39.4216,39.4583,39.3298,39.4216,137938.0
2022-09-09 09:55:00,42.98,43.05,42.92,42.94,107727.0,39.4399,39.5042,39.3849,39.4032,107727.0
2022-09-09 10:00:00,42.95,43.28,42.93,43.23,120906.0,39.4124,39.7152,39.3941,39.6694,120906.0
2022-09-09 10:05:00,43.22,43.36,43.17,43.23,138302.0,39.6602,39.7886,39.6143,39.6694,138302.0
2022-09-09 10:10:00,43.23,43.27,43.02,43.09,81283.0,39.6694,39.7061,39.4767,39.5409,81283.0
2022-09-09 10:15:00,43.09,43.23,43.01,43.02,102858.0,39.5409,39.6694,39.4675,39.4767,102858.0
2022-09-09 10:20:00,43.03,43.04,42.84,42.88,64107.0,39.4858,39.495,39.3115,39.3482,64107.0
2022-09-09 10:25:00,42.88,42.92,42.84,42.92,56634.0,39.3482,39.3849,39.3115,39.3849,56634.0
2022-09-09 10:30:00,42.93,43.0,42.93,42.95,41630.0,39.3941,39.4583,39.3941,39.4124,41630.0
2022-09-09 10:35:00,42.95,42.95,42.86,42.91,66261.0,39.4124,39.4124,39.3298,39.3757,66261.0
2022-09-09 10:40:00,42.91,42.99,42.89,42.98,51518.0,39.3757,39.4491,39.3574,39.4399,51518.0
2022-09-09 10:45:00,42.98,43.02,42.93,42.97,45927.0,39.4399,39.4767,39.3941,39.4308,45927.0
2022-09-09 10:50:00,42.98,42.99,42.87,42.95,46110.0,39.4399,39.4491,39.339,39.4124,46110.0
2022-09-09 10:55:00,42.95,43.04,42.92,43.01,57064.0,39.4124,39.495,39.3849,39.4675,57064.0
2022-09-09 11:00:00,43.01,43.07,42.92,42.97,44439.0,39.4675,39.5225,39.3849,39.4308,44439.0
2022-09-09 11:05:00,42.97,43.02,42.96,42.98,36617.0,39.4308,39.4767,39.4216,39.4399,36617.0
2022-09-09 11:10:00,42.98,42.98,42.83,42.9,53874.0,39.4399,39.4399,39.3023,39.3665,53874.0
2022-09-09 11:15:00,42.91,42.96,42.88,42.9,39779.0,39.3757,39.4216,39.3482,39.3665,39779.0
2022-09-09 11:20:00,42.9,42.98,42.88,42.95,44006.0,39.3665,39.4399,39.3482,39.4124,44006.0
2022-09-09 11:25:00,42.96,42.99,42.92,42.93,52571.0,39.4216,39.4491,39.3849,39.3941,52571.0
2022-09-09 11:30:00,42.92,43.04,42.89,43.02,48720.0,39.3849,39.495,39.3574,39.4767,48720.0
2022-09-09 11:35:00,43.03,43.19,43.02,43.18,89162.0,39.4858,39.6327,39.4767,39.6235,89162.0
2022-09-09 11:40:00,43.19,43.22,43.12,43.16,47199.0,39.6327,39.6602,39.5684,39.6051,47199.0
2022-09-09 11:45:00,43.15,43.15,42.97,42.98,123918.0,39.5959,39.5959,39.4308,39.4399,123918.0
2022-09-09 11:50:00,42.98,42.99,42.84,42.92,137714.0,39.4399,39.4491,39.3115,39.3849,137714.0
2022-09-09 11:55:00,42.92,43.0,42.91,42.98,32757.0,39.3849,39.4583,39.3757,39.4399,32757.0
2022-09-09 12:00:00,42.98,43.03,42.85,42.91,63282.0,39.4399,39.4858,39.3207,39.3757,63282.0
2022-09-09 12:05:00,42.9,42.99,42.88,42.97,36871.0,39.3665,39.4491,39.3482,39.4308,36871.0
2022-09-09 12:10:00,42.97,43.04,42.93,43.01,37549.0,39.4308,39.495,39.3941,39.4675,37549.0
2022-09-09 12:15:00,43.0,43.03,42.94,43.01,31774.0,39.4583,39.4858,39.4032,39.4675,31774.0
2022-09-09 12:20:00,43.01,43.03,42.96,43.0,40988.0,39.4675,39.4858,39.4216,39.4583,40988.0
2022-09-09 12:25:00,43.01,43.09,42.99,43.05,31284.0,39.4675,39.5409,39.4491,39.5042,31284.0
2022-09-09 12:30:00,43.06,43.09,43.01,43.04,49549.0,39.5134,39.5409,39.4675,39.495,49549.0
2022-09-09 12:35:00,43.04,43.09,43.0,43.01,35500.0,39.495,39.5409,39.4583,39.4675,35500.0
2022-09-09 12:40:00,43.01,43.08,43.01,43.04,50567.0,39.4675,39.5317,39.4675,39.495,50567.0
2022-09-09 12:45:00,43.04,43.14,43.02,43.13,47838.0,39.495,39.5868,39.4767,39.5776,47838.0
2022-09-09 12:50:00,43.13,43.19,43.11,43.12,30217.0,39.5776,39.6327,39.5592,39.5684,30217.0
2022-09-09 12:55:00,43.13,43.18,43.11,43.17,21403.0,39.5776,39.6235,39.5592,39.6143,21403.0
2022-09-09 13:00:00,43.17,43.17,43.1,43.13,34414.0,39.6143,39.6143,39.5501,39.5776,34414.0
2022-09-09 13:05:00,43.13,43.13,43.06,43.09,27425.0,39.5776,39.5776,39.5134,39.5409,27425.0
2022-09-09 13:10:00,43.08,43.15,43.08,43.13,41727.0,39.5317,39.5959,39.5317,39.5776,41727.0
2022-09-09 13:15:00,43.13,43.14,43.06,43.06,33234.0,39.5776,39.5868,39.5134,39.5134,33234.0
2022-09-09 13:20:00,43.06,43.16,43.04,43.15,33644.0,39.5134,39.6051,39.495,39.5959,33644.0
2022-09-09 13:25:00,43.16,43.18,43.1,43.13,25395.0,39.6051,39.6235,39.5501,39.5776,25395.0
2022-09-09 13:30:00,43.16,43.2,43.12,43.13,38309.0,39.6051,39.6418,39.5684,39.5776,38309.0
2022-09-09 13:35:00,43.13,43.16,43.1,43.15,35020.0,39.5776,39.6051,39.5501,39.5959,35020.0
2022-09-09 13:40:00,43.15,43.17,43.09,43.11,35686.0,39.5959,39.6143,39.5409,39.5592,35686.0
2022-09-09 13:45:00,43.11,43.21,43.08,43.18,37698.0,39.5592,39.651,39.5317,39.6235,37698.0
2022-09-09 13:50:00,43.19,43.19,43.09,43.16,40324.0,39.6327,39.6327,39.5409,39.6051,40324.0
2022-09-09 13:55:00,43.15,43.18,43.12,43.15,39830.0,39.5959,39.6235,39.5684,39.5959,39830.0
2022-09-09 14:00:00,43.15,43.16,43.09,43.1,26690.0,39.5959,39.6051,39.5409,39.5501,26690.0
2022-09-09 14:05:00,43.1,43.11,43.05,43.1,39765.0,39.5501,39.5592,39.5042,39.5501,39765.0
2022-09-09 14:10:00,43.1,43.13,43.05,43.1,37404.0,39.5501,39.5776,39.5042,39.5501,37404.0
2022-09-09 14:15:00,43.1,43.11,43.04,43.07,30906.0,39.5501,39.5592,39.495,39.5225,30906.0
2022-09-09 14:20:00,43.06,43.1,43.05,43.09,21511.0,39.5134,39.5501,39.5042,39.5409,21511.0
2022-09-09 14:25:00,43.09,43.17,43.08,43.11,40065.0,39.5409,39.6143,39.5317,39.5592,40065.0
2022-09-09 14:30:00,43.1,43.18,43.09,43.18,32073.0,39.5501,39.6235,39.5409,39.6235,32073.0
2022-09-09 14:35:00,43.18,43.2,43.16,43.2,37058.0,39.6235,39.6418,39.6051,39.6418,37058.0
2022-09-09 14:40:00,43.2,43.23,43.18,43.2,38203.0,39.6418,39.6694,39.6235,39.6418,38203.0
2022-09-09 14:45:00,43.2,43.2,43.1,43.13,23798.0,39.6418,39.6418,39.5501,39.5776,23798.0
2022-09-09 14:50:00,43.12,43.2,43.11,43.19,33377.0,39.5684,39.6418,39.5592,39.6327,33377.0
2022-09-09 14:55:00,43.19,43.27,43.19,43.26,75021.0,39.6327,39.7061,39.6327,39.6969,75021.0
2022-09-09 15:00:00,43.28,43.37,43.28,43.37,83748.0,39.7152,39.7978,39.7152,39.7978,83748.0
2022-09-09 15:05:00,43.37,43.41,43.31,43.31,110037.0,39.7978,39.8345,39.7428,39.7428,110037.0
2022-09-09 15:10:00,43.31,43.39,43.28,43.39,57417.0,39.7428,39.8162,39.7152,39.8162,57417.0
2022-09-09 15:15:00,43.39,43.39,43.3,43.34,51998.0,39.8162,39.8162,39.7336,39.7703,51998.0
2022-09-09 15:20:00,43.34,43.35,43.3,43.32,52406.0,39.7703,39.7795,39.7336,39.7519,52406.0
2022-09-09 15:25:00,43.32,43.35,43.32,43.34,47426.0,39.7519,39.7795,39.7519,39.7703,47426.0
2022-09-09 15:30:00,43.34,43.39,43.33,43.35,72675.0,39.7703,39.8162,39.7611,39.7795,72675.0
2022-09-09 15:35:00,43.35,43.37,43.29,43.3,120565.0,39.7795,39.7978,39.7244,39.7336,120565.0
2022-09-09 15:40:00,43.3,43.36,43.29,43.3,96266.0,39.7336,39.7886,39.7244,39.7336,96266.0
2022-09-09 15:45:00,43.3,43.32,43.25,43.28,151457.0,39.7336,39.7519,39.6877,39.7152,151457.0
2022-09-09 15:50:00,43.28,43.29,43.21,43.23,248589.0,39.7152,39.7244,39.651,39.6694,248589.0
2022-09-09 15:55:00,43.23,43.23,43.12,43.16,588017.0,39.6694,39.6694,39.5684,39.6051,588017.0
2022-09-12 09:30:00,44.42,44.6,44.35,44.43,393072.0,40.7613,40.9265,40.6971,40.7705,393072.0
2022-09-12 09:35:00,44.43,44.44,44.19,44.25,206279.0,40.7705,40.7797,40.5503,40.6053,206279.0
2022-09-12 09:40:00,44.24,44.4,44.18,44.25,183224.0,40.5962,40.743,40.5411,40.6053,183224.0
2022-09-12 09:45:00,44.24,44.28,44.12,44.13,141715.0,40.5962,40.6329,40.4861,40.4952,141715.0
2022-09-12 09:50:00,44.14,44.32,44.13,44.23,139756.0,40.5044,40.6696,40.4952,40.587,139756.0
2022-09-12 09:55:00,44.23,44.36,44.21,44.26,123828.0,40.587,40.7063,40.5686,40.6145,123828.0
2022-09-12 10:00:00,44.28,44.35,44.22,44.29,128507.0,40.6329,40.6971,40.5778,40.6421,128507.0
2022-09-12 10:05:00,44.3,44.35,44.11,44.12,88556.0,40.6512,40.6971,40.4769,40.4861,88556.0
2022-09-12 10:10:00,44.13,44.15,44.05,44.06,87032.0,40.4952,40.5136,40.4218,40.431,87032.0
2022-09-12 10:15:00,44.07,44.27,44.01,44.25,88788.0,40.4402,40.6237,40.3851,40.6053,88788.0
2022-09-12 10:20:00,44.25,44.29,44.16,44.26,65081.0,40.6053,40.6421,40.5228,40.6145,65081.0
2022-09-12 10:25:00,44.26,44.28,44.1,44.11,67652.0,40.6145,40.6329,40.4677,40.4769,67652.0
2022-09-12 10:30:00,44.14,44.19,43.93,44.05,105679.0,40.5044,40.5503,40.3117,40.4218,105679.0
2022-09-12 10:35:00,44.07,44.09,43.97,44.02,68027.0,40.4402,40.4585,40.3484,40.3943,68027.0
2022-09-12 10:40:00,44.01,44.11,43.98,44.08,56565.0,40.3851,40.4769,40.3576,40.4493,56565.0
2022-09-12 10:45:00,44.07,44.28,44.07,44.24,56998.0,40.4402,40.6329,40.4402,40.5962,56998.0
2022-09-12 10:50:00,44.25,44.26,44.16,44.2,51391.0,40.6053,40.6145,40.5228,40.5595,51391.0
2022-09-12 10:55:00,44.21,44.24,44.16,44.23,56790.0,40.5686,40.5962,40.5228,40.587,56790.0
2022-09-12 11:00:00,44.23,44.35,44.21,44.34,85389.0,40.587,40.6971,40.5686,40.6879,85389.0
2022-09-12 11:05:00,44.34,44.37,44.22,44.23,80309.0,40.6879,40.7155,40.5778,40.587,80309.0
2022-09-12 11:10:00,44.21,44.24,44.12,44.16,59205.0,40.5686,40.5962,40.4861,40.5228,59205.0
2022-09-12 11:15:00,44.16,44.31,44.14,44.27,55483.0,40.5228,40.6604,40.5044,40.6237,55483.0
2022-09-12 11:20:00,44.27,44.29,44.2,44.28,38575.0,40.6237,40.6421,40.5595,40.6329,38575.0
2022-09-12 11:25:00,44.27,44.29,44.19,44.29,49954.0,40.6237,40.6421,40.5503,40.6421,49954.0
2022-09-12 11:30:00,44.29,44.32,44.17,44.2,89420.0,40.6421,40.6696,40.5319,40.5595,89420.0
2022-09-12 11:35:00,44.2,44.28,44.2,44.22,76117.0,40.5595,40.6329,40.5595,40.5778,76117.0
2022-09-12 11:40:00,44.21,44.23,44.15,44.21,60090.0,40.5686,40.587,40.5136,40.5686,60090.0
2022-09-12 11:45:00,44.22,44.25,44.19,44.23,55469.0,40.5778,40.6053,40.5503,40.587,55469.0
2022-09-12 11:50:00,44.23,44.35,44.23,44.35,61896.0,40.587,40.6971,40.587,40.6971,61896.0
2022-09-12 11:55:00,44.35,44.41,44.31,44.39,67908.0,40.6971,40.7522,40.6604,40.7338,67908.0
2022-09-12 12:00:00,44.4,44.43,44.32,44.34,62356.0,40.743,40.7705,40.6696,40.6879,62356.0
2022-09-12 12:05:00,44.34,44.39,44.32,44.32,38771.0,40.6879,40.7338,40.6696,40.6696,38771.0
2022-09-12 12:10:00,44.31,44.41,44.29,44.4,52650.0,40.6604,40.7522,40.6421,40.743,52650.0
2022-09-12 12:15:00,44.41,44.42,44.29,44.29,62150.0,40.7522,40.7613,40.6421,40.6421,62150.0
2022-09-12 12:20:00,44.29,44.37,44.23,44.32,63849.0,40.6421,40.7155,40.587,40.6696,63849.0
2022-09-12 12:25:00,44.31,44.36,44.28,44.32,76896.0,40.6604,40.7063,40.6329,40.6696,76896.0
2022-09-12 12:30:00,44.32,44.37,44.31,44.37,36486.0,40.6696,40.7155,40.6604,40.7155,36486.0
2022-09-12 12:35:00,44.38,44.42,44.36,44.37,43633.0,40.7246,40.7613,40.7063,40.7155,43633.0
2022-09-12 12:40:00,44.35,44.36,44.25,44.25,52519.0,40.6971,40.7063,40.6053,40.6053,52519.0
2022-09-12 12:45:00,44.25,44.25,44.2,44.21,51980.0,40.6053,40.6053,40.5595,40.5686,51980.0
2022-09-12 12:50:00,44.22,44.28,44.2,44.26,44724.0,40.5778,40.6329,40.5595,40.6145,44724.0
2022-09-12 12:55:00,44.26,44.3,44.24,44.3,26882.0,40.6145,40.6512,40.5962,40.6512,26882.0
2022-09-12 13:00:00,44.29,44.3,44.17,44.24,78846.0,40.6421,40.6512,40.5319,40.5962,78846.0
2022-09-12 13:05:00,44.25,44.28,44.23,44.27,36367.0,40.6053,40.6329,40.587,40.6237,36367.0
2022-09-12 13:10:00,44.27,44.3,44.21,44.29,44235.0,40.6237,40.6512,40.5686,40.6421,44235.0
2022-09-12 13:15:00,44.28,44.33,44.26,44.29,47573.0,40.6329,40.6788,40.6145,40.6421,47573.0
2022-09-12 13:20:00,44.29,44.29,44.25,44.29,24107.0,40.6421,40.6421,40.6053,40.6421,24107.0
2022-09-12 13:25:00,44.28,44.32,44.26,44.31,76653.0,40.6329,40.6696,40.6145,40.6604,76653.0
2022-09-12 13:30:00,44.31,44.32,44.2,44.23,43810.0,40.6604,40.6696,40.5595,40.587,43810.0
2022-09-12 13:35:00,44.23,44.26,44.21,44.24,30664.0,40.587,40.6145,40.5686,40.5962,30664.0
2022-09-12 13:40:00,44.23,44.26,44.18,44.22,59345.0,40.587,40.6145,40.5411,40.5778,59345.0
2022-09-12 13:45:00,44.21,44.25,44.21,44.23,50196.0,40.5686,40.6053,40.5686,40.587,50196.0
2022-09-12 13:50:00,44.24,44.26,44.19,44.23,52183.0,40.5962,40.6145,40.5503,40.587,52183.0
2022-09-12 13:55:00,44.24,44.24,44.18,44.21,51534.0,40.5962,40.5962,40.5411,40.5686,51534.0
2022-09-12 14:00:00,44.2,44.24,44.13,44.14,54417.0,40.5595,40.5962,40.4952,40.5044,54417.0
2022-09-12 14:05:00,44.14,44.19,44.12,44.16,37556.0,40.5044,40.5503,40.4861,40.5228,37556.0
2022-09-12 14:10:00,44.16,44.17,44.08,44.13,49168.0,40.5228,40.5319,40.4493,40.4952,49168.0
2022-09-12 14:15:00,44.12,44.14,44.01,44.02,54127.0,40.4861,40.5044,40.3851,40.3943,54127.0
2022-09-12 14:20:00,44.01,44.06,43.96,44.04,72610.0,40.3851,40.431,40.3392,40.4126,72610.0
2022-09-12 14:25:00,44.04,44.04,43.89,43.94,65728.0,40.4126,40.4126,40.275,40.3209,65728.0
2022-09-12 14:30:00,43.94,43.94,43.83,43.89,73913.0,40.3209,40.3209,40.2199,40.275,73913.0
2022-09-12 14:35:00,43.89,43.94,43.87,43.89,39339.0,40.275,40.3209,40.2566,40.275,39339.0
2022-09-12 14:40:00,43.89,43.98,43.87,43.95,54161.0,40.275,40.3576,40.2566,40.3301,54161.0
2022-09-12 14:45:00,43.94,44.04,43.94,44.02,56791.0,40.3209,40.4126,40.3209,40.3943,56791.0
2022-09-12 14:50:00,44.03,44.05,43.99,44.0,42292.0,40.4035,40.4218,40.3668,40.3759,42292.0
2022-09-12 14:55:00,44.0,44.05,43.99,44.04,51699.0,40.3759,40.4218,40.3668,40.4126,51699.0
2022-09-12 15:00:00,44.03,44.09,44.02,44.02,35174.0,40.4035,40.4585,40.3943,40.3943,35174.0
2022-09-12 15:05:00,44.02,44.03,43.96,44.0,72032.0,40.3943,40.4035,40.3392,40.3759,72032.0
2022-09-12 15:10:00,44.0,44.0,43.92,43.93,46222.0,40.3759,40.3759,40.3025,40.3117,46222.0
2022-09-12 15:15:00,43.93,43.94,43.85,43.87,70690.0,40.3117,40.3209,40.2383,40.2566,70690.0
2022-09-12 15:20:00,43.87,43.97,43.87,43.91,60286.0,40.2566,40.3484,40.2566,40.2933,60286.0
2022-09-12 15:25:00,43.91,43.92,43.86,43.89,81580.0,40.2933,40.3025,40.2475,40.275,81580.0
2022-09-12 15:30:00,43.89,43.94,43.88,43.93,65375.0,40.275,40.3209,40.2658,40.3117,65375.0
2022-09-12 15:35:00,43.93,43.93,43.87,43.93,91608.0,40.3117,40.3117,40.2566,40.3117,91608.0
2022-09-12 15:40:00,43.93,44.06,43.91,44.05,103772.0,40.3117,40.431,40.2933,40.4218,103772.0
2022-09-12 15:45:00,44.04,44.06,43.97,44.0,156672.0,40.4126,40.431,40.3484,40.3759,156672.0
2022-09-12 15:50:00,43.99,44.01,43.92,43.98,245860.0,40.3668,40.3851,40.3025,40.3576,245860.0
2022-09-12 15:55:00,43.98,44.03,43.9,43.96,596082.0,40.3576,40.4035,40.2842,40.3392,596082.0
2022-09-13 09:30:00,42.69,43.17,42.59,43.14,298215.0,39.1738,39.6143,39.0821,39.5868,298215.0
2022-09-13 09:35:00,43.15,43.15,42.95,43.14,159879.0,39.5959,39.5959,39.4124,39.5868,159879.0
2022-09-13 09:40:00,43.14,43.49,43.06,43.49,94015.0,39.5868,39.9079,39.5134,39.9079,94015.0
2022-09-13 09:45:00,43.5,43.72,43.46,43.7,78347.0,39.9171,40.119,39.8804,40.1006,78347.0
2022-09-13 09:50:00,43.75,43.81,43.7,43.78,50852.0,40.1465,40.2016,40.1006,40.1741,50852.0
2022-09-13 09:55:00,43.77,43.79,43.46,43.49,70955.0,40.1649,40.1832,39.8804,39.9079,70955.0
2022-09-13 10:00:00,43.49,43.57,43.32,43.36,116243.0,39.9079,39.9814,39.7519,39.7886,116243.0
2022-09-13 10:05:00,43.37,43.58,43.35,43.48,83779.0,39.7978,39.9905,39.7795,39.8988,83779.0
2022-09-13 10:10:00,43.48,43.56,43.4,43.52,83780.0,39.8988,39.9722,39.8254,39.9355,83780.0
2022-09-13 10:15:00,43.5,43.62,43.37,43.62,70130.0,39.9171,40.0272,39.7978,40.0272,70130.0
2022-09-13 10:20:00,43.62,43.64,43.45,43.5,56577.0,40.0272,40.0456,39.8712,39.9171,56577.0
2022-09-13 10:25:00,43.5,43.65,43.47,43.62,51633.0,39.9171,40.0548,39.8896,40.0272,51633.0
2022-09-13 10:30:00,43.61,43.64,43.49,43.51,50921.0,40.0181,40.0456,39.9079,39.9263,50921.0
2022-09-13 10:35:00,43.52,43.58,43.5,43.54,63465.0,39.9355,39.9905,39.9171,39.9538,63465.0
2022-09-13 10:40:00,43.54,43.55,43.38,43.55,56562.0,39.9538,39.963,39.807,39.963,56562.0
2022-09-13 10:45:00,43.54,43.54,43.39,43.4,37307.0,39.9538,39.9538,39.8162,39.8254,37307.0
2022-09-13 10:50:00,43.41,43.41,43.28,43.29,60393.0,39.8345,39.8345,39.7152,39.7244,60393.0
2022-09-13 10:55:00,43.28,43.31,43.23,43.24,67252.0,39.7152,39.7428,39.6694,39.6785,67252.0
2022-09-13 11:00:00,43.23,43.37,43.23,43.35,38945.0,39.6694,39.7978,39.6694,39.7795,38945.0
2022-09-13 11:05:00,43.37,43.37,43.23,43.3,48282.0,39.7978,39.7978,39.6694,39.7336,48282.0
2022-09-13 11:10:00,43.3,43.39,43.26,43.36,74482.0,39.7336,39.8162,39.6969,39.7886,74482.0
2022-09-13 11:15:00,43.37,43.47,43.31,43.44,38918.0,39.7978,39.8896,39.7428,39.8621,38918.0
2022-09-13 11:20:00,43.42,43.48,43.39,43.43,28835.0,39.8437,39.8988,39.8162,39.8529,28835.0
2022-09-13 11:25:00,43.43,43.5,43.39,43.48,33314.0,39.8529,39.9171,39.8162,39.8988,33314.0
2022-09-13 11:30:00,43.46,43.47,43.39,43.41,44238.0,39.8804,39.8896,39.8162,39.8345,44238.0
2022-09-13 11:35:00,43.41,43.51,43.4,43.44,27377.0,39.8345,39.9263,39.8254,39.8621,27377.0
2022-09-13 11:40:00,43.42,43.42,43.31,43.35,49946.0,39.8437,39.8437,39.7428,39.7795,49946.0
2022-09-13 11:45:00,43.34,43.34,43.26,43.29,29830.0,39.7703,39.7703,39.6969,39.7244,29830.0
2022-09-13 11:50:00,43.29,43.31,43.24,43.25,41237.0,39.7244,39.7428,39.6785,39.6877,41237.0
2022-09-13 11:55:00,43.26,43.27,43.18,43.22,31622.0,39.6969,39.7061,39.6235,39.6602,31622.0
2022-09-13 12:00:00,43.22,43.25,43.18,43.22,30007.0,39.6602,39.6877,39.6235,39.6602,30007.0
2022-09-13 12:05:00,43.23,43.29,43.16,43.27,27917.0,39.6694,39.7244,39.6051,39.7061,27917.0
2022-09-13 12:10:00,43.28,43.33,43.27,43.3,32054.0,39.7152,39.7611,39.7061,39.7336,32054.0
2022-09-13 12:15:00,43.31,43.32,43.24,43.3,27418.0,39.7428,39.7519,39.6785,39.7336,27418.0
2022-09-13 12:20:00,43.3,43.31,43.25,43.26,23296.0,39.7336,39.7428,39.6877,39.6969,23296.0
2022-09-13 12:25:00,43.26,43.3,43.22,43.29,40132.0,39.6969,39.7336,39.6602,39.7244,40132.0
2022-09-13 12:30:00,43.29,43.44,43.25,43.44,47460.0,39.7244,39.8621,39.6877,39.8621,47460.0
2022-09-13 12:35:00,43.44,43.5,43.41,43.47,38033.0,39.8621,39.9171,39.8345,39.8896,38033.0
2022-09-13 12:40:00,43.46,43.49,43.45,43.48,38347.0,39.8804,39.9079,39.8712,39.8988,38347.0
2022-09-13 12:45:00,43.48,43.5,43.43,43.48,46039.0,39.8988,39.9171,39.8529,39.8988,46039.0
2022-09-13 12:50:00,43.48,43.5,43.46,43.5,20493.0,39.8988,39.9171,39.8804,39.9171,20493.0
2022-09-13 12:55:00,43.5,43.6,43.49,43.57,106246.0,39.9171,40.0089,39.9079,39.9814,106246.0
2022-09-13 13:00:00,43.57,43.58,43.47,43.54,65366.0,39.9814,39.9905,39.8896,39.9538,65366.0
2022-09-13 13:05:00,43.53,43.58,43.5,43.55,38088.0,39.9446,39.9905,39.9171,39.963,38088.0
2022-09-13 13:10:00,43.55,43.59,43.52,43.54,42758.0,39.963,39.9997,39.9355,39.9538,42758.0
2022-09-13 13:15:00,43.54,43.56,43.51,43.51,38927.0,39.9538,39.9722,39.9263,39.9263,38927.0
2022-09-13 13:20:00,43.5,43.57,43.47,43.52,36510.0,39.9171,39.9814,39.8896,39.9355,36510.0
2022-09-13 13:25:00,43.53,43.64,43.53,43.64,41935.0,39.9446,40.0456,39.9446,40.0456,41935.0
2022-09-13 13:30:00,43.64,43.65,43.55,43.58,43285.0,40.0456,40.0548,39.963,39.9905,43285.0
2022-09-13 13:35:00,43.57,43.59,43.48,43.5,40890.0,39.9814,39.9997,39.8988,39.9171,40890.0
2022-09-13 13:40:00,43.5,43.53,43.43,43.44,29135.0,39.9171,39.9446,39.8529,39.8621,29135.0
2022-09-13 13:45:00,43.44,43.55,43.41,43.55,46221.0,39.8621,39.963,39.8345,39.963,46221.0
2022-09-13 13:50:00,43.55,43.55,43.48,43.51,32478.0,39.963,39.963,39.8988,39.9263,32478.0
2022-09-13 13:55:00,43.5,43.55,43.47,43.51,25784.0,39.9171,39.963,39.8896,39.9263,25784.0
2022-09-13 14:00:00,43.51,43.53,43.48,43.52,35649.0,39.9263,39.9446,39.8988,39.9355,35649.0
2022-09-13 14:05:00,43.52,43.61,43.5,43.56,47502.0,39.9355,40.0181,39.9171,39.9722,47502.0
2022-09-13 14:10:00,43.57,43.65,43.55,43.64,44181.0,39.9814,40.0548,39.963,40.0456,44181.0
2022-09-13 14:15:00,43.64,43.68,43.6,43.62,66067.0,40.0456,40.0823,40.0089,40.0272,66067.0
2022-09-13 14:20:00,43.62,43.62,43.54,43.55,31302.0,40.0272,40.0272,39.9538,39.963,31302.0
2022-09-13 14:25:00,43.54,43.54,43.5,43.52,41479.0,39.9538,39.9538,39.9171,39.9355,41479.0
2022-09-13 14:30:00,43.52,43.53,43.44,43.45,32876.0,39.9355,39.9446,39.8621,39.8712,32876.0
2022-09-13 14:35:00,43.45,43.46,43.35,43.35,37446.0,39.8712,39.8804,39.7795,39.7795,37446.0
2022-09-13 14:40:00,43.34,43.38,43.29,43.33,37814.0,39.7703,39.807,39.7244,39.7611,37814.0
2022-09-13 14:45:00,43.34,43.38,43.29,43.3,35181.0,39.7703,39.807,39.7244,39.7336,35181.0
2022-09-13 14:50:00,43.3,43.33,43.21,43.24,45909.0,39.7336,39.7611,39.651,39.6785,45909.0
2022-09-13 14:55:00,43.23,43.29,43.17,43.2,73343.0,39.6694,39.7244,39.6143,39.6418,73343.0
2022-09-13 15:00:00,43.21,43.22,43.16,43.16,38693.0,39.651,39.6602,39.6051,39.6051,38693.0
2022-09-13 15:05:00,43.17,43.21,43.11,43.18,56757.0,39.6143,39.651,39.5592,39.6235,56757.0
2022-09-13 15:10:00,43.19,43.2,43.1,43.14,40328.0,39.6327,39.6418,39.5501,39.5868,40328.0
2022-09-13 15:15:00,43.15,43.17,43.02,43.02,90053.0,39.5959,39.6143,39.4767,39.4767,90053.0
2022-09-13 15:20:00,43.02,43.07,43.0,43.02,50028.0,39.4767,39.5225,39.4583,39.4767,50028.0
2022-09-13 15:25:00,43.02,43.03,42.94,42.96,51408.0,39.4767,39.4858,39.4032,39.4216,51408.0
2022-09-13 15:30:00,42.96,42.99,42.89,42.91,68940.0,39.4216,39.4491,39.3574,39.3757,68940.0
2022-09-13 15:35:00,42.91,42.96,42.85,42.95,66359.0,39.3757,39.4216,39.3207,39.4124,66359.0
2022-09-13 15:40:00,42.94,42.94,42.85,42.91,86939.0,39.4032,39.4032,39.3207,39.3757,86939.0
2022-09-13 15:45:00,42.91,42.95,42.85,42.95,135507.0,39.3757,39.4124,39.3207,39.4124,135507.0
2022-09-13 15:50:00,42.95,43.08,42.94,43.07,292918.0,39.4124,39.5317,39.4032,39.5225,292918.0
2022-09-13 15:55:00,43.07,43.11,42.98,43.03,556968.0,39.5225,39.5592,39.4399,39.4858,556968.0
2022-09-14 09:30:00,43.17,43.23,43.05,43.19,154992.0,39.6143,39.6694,39.5042,39.6327,154992.0
2022-09-14 09:35:00,43.17,43.23,43.06,43.16,49803.0,39.6143,39.6694,39.5134,39.6051,49803.0
2022-09-14 09:40:00,43.16,43.4,43.07,43.39,73390.0,39.6051,39.8254,39.5225,39.8162,73390.0
2022-09-14 09:45:00,43.4,43.45,43.31,43.4,72476.0,39.8254,39.8712,39.7428,39.8254,72476.0
2022-09-14 09:50:00,43.39,43.41,43.33,43.37,55025.0,39.8162,39.8345,39.7611,39.7978,55025.0
2022-09-14 09:55:00,43.37,43.43,43.24,43.25,58424.0,39.7978,39.8529,39.6785,39.6877,58424.0
2022-09-14 10:00:00,43.26,43.4,43.24,43.25,69044.0,39.6969,39.8254,39.6785,39.6877,69044.0
2022-09-14 10:05:00,43.26,43.46,43.25,43.36,67154.0,39.6969,39.8804,39.6877,39.7886,67154.0
2022-09-14 10:10:00,43.35,43.39,43.24,43.24,61053.0,39.7795,39.8162,39.6785,39.6785,61053.0
2022-09-14 10:15:00,43.25,43.4,43.25,43.29,40636.0,39.6877,39.8254,39.6877,39.7244,40636.0
2022-09-14 10:20:00,43.3,43.37,43.26,43.34,35190.0,39.7336,39.7978,39.6969,39.7703,35190.0
2022-09-14 10:25:00,43.34,43.38,43.32,43.32,54602.0,39.7703,39.807,39.7519,39.7519,54602.0
2022-09-14 10:30:00,43.33,43.56,43.29,43.54,94282.0,39.7611,39.9722,39.7244,39.9538,94282.0
2022-09-14 10:35:00,43.54,43.58,43.5,43.52,60539.0,39.9538,39.9905,39.9171,39.9355,60539.0
2022-09-14 10:40:00,43.52,43.55,43.45,43.52,67211.0,39.9355,39.963,39.8712,39.9355,67211.0
2022-09-14 10:45:00,43.53,43.66,43.51,43.64,144259.0,39.9446,40.0639,39.9263,40.0456,144259.0
2022-09-14 10:50:00,43.64,43.66,43.54,43.61,59545.0,40.0456,40.0639,39.9538,40.0181,59545.0
2022-09-14 10:55:00,43.61,43.62,43.53,43.58,41491.0,40.0181,40.0272,39.9446,39.9905,41491.0
2022-09-14 11:00:00,43.58,43.59,43.4,43.44,73762.0,39.9905,39.9997,39.8254,39.8621,73762.0
2022-09-14 11:05:00,43.45,43.49,43.38,43.38,35842.0,39.8712,39.9079,39.807,39.807,35842.0
2022-09-14 11:10:00,43.37,43.43,43.31,43.31,35365.0,39.7978,39.8529,39.7428,39.7428,35365.0
2022-09-14 11:15:00,43.33,43.39,43.3,43.37,85935.0,39.7611,39.8162,39.7336,39.7978,85935.0
2022-09-14 11:20:00,43.36,43.38,43.23,43.24,40000.0,39.7886,39.807,39.6694,39.6785,40000.0
2022-09-14 11:25:00,43.23,43.24,43.09,43.1,45214.0,39.6694,39.6785,39.5409,39.5501,45214.0
2022-09-14 11:30:00,43.09,43.2,43.07,43.15,70514.0,39.5409,39.6418,39.5225,39.5959,70514.0
2022-09-14 11:35:00,43.15,43.15,43.08,43.12,31146.0,39.5959,39.5959,39.5317,39.5684,31146.0
2022-09-14 11:40:00,43.12,43.2,43.11,43.18,43242.0,39.5684,39.6418,39.5592,39.6235,43242.0
2022-09-14 11:45:00,43.18,43.24,43.12,43.14,39058.0,39.6235,39.6785,39.5684,39.5868,39058.0
2022-09-14 11:50:00,43.15,43.19,43.12,43.19,19635.0,39.5959,39.6327,39.5684,39.6327,19635.0
2022-09-14 11:55:00,43.19,43.3,43.17,43.3,49804.0,39.6327,39.7336,39.6143,39.7336,49804.0
2022-09-14 12:00:00,43.3,43.34,43.21,43.26,45410.0,39.7336,39.7703,39.651,39.6969,45410.0
2022-09-14 12:05:00,43.24,43.25,43.16,43.22,58086.0,39.6785,39.6877,39.6051,39.6602,58086.0
2022-09-14 12:10:00,43.23,43.32,43.21,43.3,27591.0,39.6694,39.7519,39.651,39.7336,27591.0
2022-09-14 12:15:00,43.3,43.31,43.23,43.25,37304.0,39.7336,39.7428,39.6694,39.6877,37304.0
2022-09-14 12:20:00,43.25,43.27,43.17,43.25,32660.0,39.6877,39.7061,39.6143,39.6877,32660.0
2022-09-14 12:25:00,43.25,43.33,43.21,43.3,56844.0,39.6877,39.7611,39.651,39.7336,56844.0
2022-09-14 12:30:00,43.3,43.39,43.3,43.39,50506.0,39.7336,39.8162,39.7336,39.8162,50506.0
2022-09-14 12:35:00,43.39,43.48,43.37,43.47,45190.0,39.8162,39.8988,39.7978,39.8896,45190.0
2022-09-14 12:40:00,43.46,43.5,43.44,43.45,43015.0,39.8804,39.9171,39.8621,39.8712,43015.0
2022-09-14 12:45:00,43.44,43.45,43.29,43.3,326463.0,39.8621,39.8712,39.7244,39.7336,326463.0
2022-09-14 12:50:00,43.3,43.31,43.19,43.22,36834.0,39.7336,39.7428,39.6327,39.6602,36834.0
2022-09-14 12:55:00,43.22,43.27,43.21,43.26,27852.0,39.6602,39.7061,39.651,39.6969,27852.0
2022-09-14 13:00:00,43.26,43.33,43.26,43.27,35476.0,39.6969,39.7611,39.6969,39.7061,35476.0
2022-09-14 13:05:00,43.27,43.27,43.23,43.23,31872.0,39.7061,39.7061,39.6694,39.6694,31872.0
2022-09-14 13:10:00,43.23,43.3,43.22,43.3,37481.0,39.6694,39.7336,39.6602,39.7336,37481.0
2022-09-14 13:15:00,43.3,43.34,43.26,43.28,28991.0,39.7336,39.7703,39.6969,39.7152,28991.0
2022-09-14 13:20:00,43.28,43.31,43.24,43.25,19364.0,39.7152,39.7428,39.6785,39.6877,19364.0
2022-09-14 13:25:00,43.24,43.3,43.23,43.3,32264.0,39.6785,39.7336,39.6694,39.7336,32264.0
2022-09-14 13:30:00,43.29,43.32,43.26,43.27,31606.0,39.7244,39.7519,39.6969,39.7061,31606.0
2022-09-14 13:35:00,43.27,43.29,43.25,43.27,30135.0,39.7061,39.7244,39.6877,39.7061,30135.0
2022-09-14 13:40:00,43.27,43.3,43.24,43.28,32582.0,39.7061,39.7336,39.6785,39.7152,32582.0
2022-09-14 13:45:00,43.28,43.29,43.15,43.19,55599.0,39.7152,39.7244,39.5959,39.6327,55599.0
2022-09-14 13:50:00,43.2,43.26,43.17,43.19,40081.0,39.6418,39.6969,39.6143,39.6327,40081.0
2022-09-14 13:55:00,43.19,43.19,43.05,43.06,47709.0,39.6327,39.6327,39.5042,39.5134,47709.0
2022-09-14 14:00:00,43.06,43.1,43.02,43.05,54636.0,39.5134,39.5501,39.4767,39.5042,54636.0
2022-09-14 14:05:00,43.05,43.11,43.04,43.11,44644.0,39.5042,39.5592,39.495,39.5592,44644.0
2022-09-14 14:10:00,43.11,43.13,43.07,43.13,56700.0,39.5592,39.5776,39.5225,39.5776,56700.0
2022-09-14 14:15:00,43.13,43.19,43.11,43.17,41327.0,39.5776,39.6327,39.5592,39.6143,41327.0
2022-09-14 14:20:00,43.18,43.19,43.15,43.17,31230.0,39.6235,39.6327,39.5959,39.6143,31230.0
2022-09-14 14:25:00,43.17,43.2,43.13,43.18,33168.0,39.6143,39.6418,39.5776,39.6235,33168.0
2022-09-14 14:30:00,43.18,43.28,43.17,43.28,33705.0,39.6235,39.7152,39.6143,39.7152,33705.0
2022-09-14 14:35:00,43.27,43.28,43.22,43.23,28036.0,39.7061,39.7152,39.6602,39.6694,28036.0
2022-09-14 14:40:00,43.23,43.28,43.21,43.23,30775.0,39.6694,39.7152,39.651,39.6694,30775.0
2022-09-14 14:45:00,43.22,43.26,43.19,43.25,38207.0,39.6602,39.6969,39.6327,39.6877,38207.0
2022-09-14 14:50:00,43.25,43.25,43.14,43.18,46758.0,39.6877,39.6877,39.5868,39.6235,46758.0
2022-09-14 14:55:00,43.18,43.19,43.1,43.14,43919.0,39.6235,39.6327,39.5501,39.5868,43919.0
2022-09-14 15:00:00,43.13,43.16,43.08,43.11,72886.0,39.5776,39.6051,39.5317,39.5592,72886.0
2022-09-14 15:05:00,43.11,43.2,43.1,43.2,100738.0,39.5592,39.6418,39.5501,39.6418,100738.0
2022-09-14 15:10:00,43.2,43.21,43.07,43.07,57104.0,39.6418,39.651,39.5225,39.5225,57104.0
2022-09-14 15:15:00,43.07,43.08,42.96,43.02,82431.0,39.5225,39.5317,39.4216,39.4767,82431.0
2022-09-14 15:20:00,43.02,43.04,42.98,43.01,76607.0,39.4767,39.495,39.4399,39.4675,76607.0
2022-09-14 15:25:00,43.0,43.03,42.95,43.0,65570.0,39.4583,39.4858,39.4124,39.4583,65570.0
2022-09-14 15:30:00,43.0,43.0,42.88,42.9,71085.0,39.4583,39.4583,39.3482,39.3665,71085.0
2022-09-14 15:35:00,42.91,42.92,42.82,42.87,209953.0,39.3757,39.3849,39.2931,39.339,209953.0
2022-09-14 15:40:00,42.87,42.92,42.83,42.88,119983.0,39.339,39.3849,39.3023,39.3482,119983.0
2022-09-14 15:45:00,42.87,42.91,42.85,42.87,169227.0,39.339,39.3757,39.3207,39.339,169227.0
2022-09-14 15:50:00,42.86,42.97,42.85,42.91,140843.0,39.3298,39.4308,39.3207,39.3757,140843.0
2022-09-14 15:55:00,42.91,42.93,42.86,42.93,311248.0,39.3757,39.3941,39.3298,39.3941,311248.0
2022-09-15 09:30:00,42.71,42.85,42.53,42.58,226096.0,39.1922,39.3207,39.027,39.0729,226096.0
2022-09-15 09:35:00,42.57,42.7,42.53,42.61,73834.0,39.0637,39.183,39.027,39.1004,73834.0
2022-09-15 09:40:00,42.61,42.9,42.6,42.86,153422.0,39.1004,39.3665,39.0912,39.3298,153422.0
2022-09-15 09:45:00,42.86,43.13,42.81,43.13,104727.0,39.3298,39.5776,39.284,39.5776,104727.0
2022-09-15 09:50:00,43.14,43.21,42.98,43.18,129200.0,39.5868,39.651,39.4399,39.6235,129200.0
2022-09-15 09:55:00,43.17,43.19,43.07,43.16,176169.0,39.6143,39.6327,39.5225,39.6051,176169.0
2022-09-15 10:00:00,43.17,43.28,43.13,43.25,264313.0,39.6143,39.7152,39.5776,39.6877,264313.0
2022-09-15 10:05:00,43.25,43.29,43.15,43.17,92079.0,39.6877,39.7244,39.5959,39.6143,92079.0
2022-09-15 10:10:00,43.16,43.19,43.04,43.17,87715.0,39.6051,39.6327,39.495,39.6143,87715.0
2022-09-15 10:15:00,43.19,43.32,43.14,43.26,76837.0,39.6327,39.7519,39.5868,39.6969,76837.0
2022-09-15 10:20:00,43.25,43.31,43.17,43.28,103284.0,39.6877,39.7428,39.6143,39.7152,103284.0
2022-09-15 10:25:00,43.28,43.28,43.07,43.08,58517.0,39.7152,39.7152,39.5225,39.5317,58517.0
2022-09-15 10:30:00,43.07,43.16,43.04,43.15,56777.0,39.5225,39.6051,39.495,39.5959,56777.0
2022-09-15 10:35:00,43.16,43.19,43.08,43.13,56218.0,39.6051,39.6327,39.5317,39.5776,56218.0
2022-09-15 10:40:00,43.13,43.14,42.98,43.01,47428.0,39.5776,39.5868,39.4399,39.4675,47428.0
2022-09-15 10:45:00,43.01,43.03,42.57,42.58,90912.0,39.4675,39.4858,39.0637,39.0729,90912.0
2022-09-15 10:50:00,42.58,42.59,42.33,42.48,152365.0,39.0729,39.0821,38.8435,38.9811,152365.0
2022-09-15 10:55:00,42.46,42.49,42.22,42.24,105650.0,38.9628,38.9903,38.7425,38.7609,105650.0
2022-09-15 11:00:00,42.24,42.3,42.16,42.26,70130.0,38.7609,38.816,38.6875,38.7793,70130.0
2022-09-15 11:05:00,42.26,42.28,42.14,42.15,71543.0,38.7793,38.7976,38.6691,38.6783,71543.0
2022-09-15 11:10:00,42.15,42.17,42.06,42.15,122257.0,38.6783,38.6967,38.5957,38.6783,122257.0
2022-09-15 11:15:00,42.12,42.23,42.09,42.22,77158.0,38.6508,38.7517,38.6233,38.7425,77158.0
2022-09-15 11:20:00,42.22,42.25,42.11,42.23,144383.0,38.7425,38.7701,38.6416,38.7517,144383.0
2022-09-15 11:25:00,42.23,42.37,42.23,42.3,61610.0,38.7517,38.8802,38.7517,38.816,61610.0
2022-09-15 11:30:00,42.3,42.31,42.2,42.23,76145.0,38.816,38.8251,38.7242,38.7517,76145.0
2022-09-15 11:35:00,42.21,42.21,42.06,42.09,57478.0,38.7334,38.7334,38.5957,38.6233,57478.0
2022-09-15 11:40:00,42.1,42.25,42.02,42.23,57951.0,38.6324,38.7701,38.559,38.7517,57951.0
2022-09-15 11:45:00,42.23,42.24,42.16,42.21,58111.0,38.7517,38.7609,38.6875,38.7334,58111.0
2022-09-15 11:50:00,42.2,42.21,42.07,42.15,122812.0,38.7242,38.7334,38.6049,38.6783,122812.0
2022-09-15 11:55:00,42.14,42.2,42.1,42.16,136013.0,38.6691,38.7242,38.6324,38.6875,136013.0
2022-09-15 12:00:00,42.15,42.33,42.1,42.25,61793.0,38.6783,38.8435,38.6324,38.7701,61793.0
2022-09-15 12:05:00,42.24,42.26,42.03,42.03,71389.0,38.7609,38.7793,38.5682,38.5682,71389.0
2022-09-15 12:10:00,42.05,42.13,41.95,42.05,102244.0,38.5865,38.66,38.4948,38.5865,102244.0
2022-09-15 12:15:00,42.05,42.1,42.0,42.08,68478.0,38.5865,38.6324,38.5407,38.6141,68478.0
2022-09-15 12:20:00,42.09,42.26,42.07,42.26,33353.0,38.6233,38.7793,38.6049,38.7793,33353.0
2022-09-15 12:25:00,42.27,42.34,42.23,42.29,48288.0,38.7884,38.8527,38.7517,38.8068,48288.0
2022-09-15 12:30:00,42.29,42.39,42.24,42.37,81612.0,38.8068,38.8985,38.7609,38.8802,81612.0
2022-09-15 12:35:00,42.37,42.39,42.32,42.37,54761.0,38.8802,38.8985,38.8343,38.8802,54761.0
2022-09-15 12:40:00,42.37,42.43,42.34,42.37,38442.0,38.8802,38.9352,38.8527,38.8802,38442.0
2022-09-15 12:45:00,42.37,42.37,42.28,42.33,46523.0,38.8802,38.8802,38.7976,38.8435,46523.0
2022-09-15 12:50:00,42.32,42.34,42.27,42.33,33819.0,38.8343,38.8527,38.7884,38.8435,33819.0
2022-09-15 12:55:00,42.33,42.44,42.3,42.44,41448.0,38.8435,38.9444,38.816,38.9444,41448.0
2022-09-15 13:00:00,42.44,42.58,42.43,42.53,50129.0,38.9444,39.0729,38.9352,39.027,50129.0
2022-09-15 13:05:00,42.52,42.56,42.48,42.52,51841.0,39.0178,39.0545,38.9811,39.0178,51841.0
2022-09-15 13:10:00,42.53,42.57,42.5,42.57,46279.0,39.027,39.0637,38.9995,39.0637,46279.0
2022-09-15 13:15:00,42.57,42.59,42.48,42.55,78746.0,39.0637,39.0821,38.9811,39.0454,78746.0
2022-09-15 13:20:00,42.56,42.65,42.56,42.57,55126.0,39.0545,39.1371,39.0545,39.0637,55126.0
2022-09-15 13:25:00,42.57,42.68,42.56,42.61,39228.0,39.0637,39.1647,39.0545,39.1004,39228.0
2022-09-15 13:30:00,42.61,42.63,42.52,42.57,44576.0,39.1004,39.1188,39.0178,39.0637,44576.0
2022-09-15 13:35:00,42.57,42.58,42.51,42.56,59436.0,39.0637,39.0729,39.0087,39.0545,59436.0
2022-09-15 13:40:00,42.56,42.57,42.43,42.49,35582.0,39.0545,39.0637,38.9352,38.9903,35582.0
2022-09-15 13:45:00,42.48,42.49,42.41,42.43,43459.0,38.9811,38.9903,38.9169,38.9352,43459.0
2022-09-15 13:50:00,42.44,42.46,42.39,42.41,43465.0,38.9444,38.9628,38.8985,38.9169,43465.0
2022-09-15 13:55:00,42.41,42.46,42.41,42.45,37719.0,38.9169,38.9628,38.9169,38.9536,37719.0
2022-09-15 14:00:00,42.45,42.45,42.36,42.39,62457.0,38.9536,38.9536,38.871,38.8985,62457.0
2022-09-15 14:05:00,42.39,42.43,42.35,42.39,43921.0,38.8985,38.9352,38.8618,38.8985,43921.0
2022-09-15 14:10:00,42.39,42.45,42.37,42.43,43379.0,38.8985,38.9536,38.8802,38.9352,43379.0
2022-09-15 14:15:00,42.42,42.43,42.36,42.41,64402.0,38.9261,38.9352,38.871,38.9169,64402.0
2022-09-15 14:20:00,42.41,42.42,42.33,42.36,36303.0,38.9169,38.9261,38.8435,38.871,36303.0
2022-09-15 14:25:00,42.36,42.36,42.29,42.34,42436.0,38.871,38.871,38.8068,38.8527,42436.0
2022-09-15 14:30:00,42.34,42.39,42.32,42.33,40624.0,38.8527,38.8985,38.8343,38.8435,40624.0
2022-09-15 14:35:00,42.32,42.37,42.28,42.31,41721.0,38.8343,38.8802,38.7976,38.8251,41721.0
2022-09-15 14:40:00,42.32,42.35,42.3,42.33,38774.0,38.8343,38.8618,38.816,38.8435,38774.0
2022-09-15 14:45:00,42.34,42.34,42.25,42.28,35805.0,38.8527,38.8527,38.7701,38.7976,35805.0
2022-09-15 14:50:00,42.27,42.29,42.19,42.24,42602.0,38.7884,38.8068,38.715,38.7609,42602.0
2022-09-15 14:55:00,42.24,42.25,42.21,42.25,45776.0,38.7609,38.7701,38.7334,38.7701,45776.0
2022-09-15 15:00:00,42.25,42.27,42.17,42.26,39197.0,38.7701,38.7884,38.6967,38.7793,39197.0
2022-09-15 15:05:00,42.27,42.34,42.24,42.25,50897.0,38.7884,38.8527,38.7609,38.7701,50897.0
2022-09-15 15:10:00,42.25,42.29,42.19,42.28,66640.0,38.7701,38.8068,38.715,38.7976,66640.0
2022-09-15 15:15:00,42.27,42.38,42.23,42.23,114523.0,38.7884,38.8894,38.7517,38.7517,114523.0
2022-09-15 15:20:00,42.24,42.27,42.19,42.26,59164.0,38.7609,38.7884,38.715,38.7793,59164.0
2022-09-15 15:25:00,42.26,42.26,42.11,42.13,100671.0,38.7793,38.7793,38.6416,38.66,100671.0
2022-09-15 15:30:00,42.12,42.13,42.04,42.08,125726.0,38.6508,38.66,38.5774,38.6141,125726.0
2022-09-15 15:35:00,42.08,42.14,42.05,42.13,113702.0,38.6141,38.6691,38.5865,38.66,113702.0
2022-09-15 15:40:00,42.12,42.2,42.11,42.17,110978.0,38.6508,38.7242,38.6416,38.6967,110978.0
2022-09-15 15:45:00,42.18,42.22,42.14,42.21,214055.0,38.7058,38.7425,38.6691,38.7334,214055.0
2022-09-15 15:50:00,42.21,42.36,42.2,42.34,215718.0,38.7334,38.871,38.7242,38.8527,215718.0
2022-09-15 15:55:00,42.35,42.41,42.32,42.39,400814.0,38.8618,38.9169,38.8343,38.8985,400814.0
2022-09-16 09:30:00,41.99,41.99,41.61,41.76,830741.0,38.5315,38.5315,38.1828,38.3204,830741.0
2022-09-16 09:35:00,41.77,41.93,41.7,41.88,76090.0,38.3296,38.4764,38.2654,38.4306,76090.0
2022-09-16 09:40:00,41.9,42.11,41.84,42.04,122371.0,38.4489,38.6416,38.3938,38.5774,122371.0
2022-09-16 09:45:00,42.03,42.34,41.98,42.29,96140.0,38.5682,38.8527,38.5223,38.8068,96140.0
2022-09-16 09:50:00,42.3,42.48,42.27,42.46,90112.0,38.816,38.9811,38.7884,38.9628,90112.0
2022-09-16 09:55:00,42.46,42.81,42.45,42.8,115302.0,38.9628,39.284,38.9536,39.2748,115302.0
2022-09-16 10:00:00,42.81,43.2,42.8,43.01,192171.0,39.284,39.6418,39.2748,39.4675,192171.0
2022-09-16 10:05:00,43.0,43.44,42.98,43.32,114157.0,39.4583,39.8621,39.4399,39.7519,114157.0
2022-09-16 10:10:00,43.32,43.75,43.32,43.68,164174.0,39.7519,40.1465,39.7519,40.0823,164174.0
2022-09-16 10:15:00,43.68,43.74,43.57,43.67,101375.0,40.0823,40.1374,39.9814,40.0731,101375.0
2022-09-16 10:20:00,43.65,43.73,43.51,43.7,113422.0,40.0548,40.1282,39.9263,40.1006,113422.0
2022-09-16 10:25:00,43.7,43.87,43.65,43.82,128144.0,40.1006,40.2566,40.0548,40.2108,128144.0
2022-09-16 10:30:00,43.83,43.92,43.68,43.77,177260.0,40.2199,40.3025,40.0823,40.1649,177260.0
2022-09-16 10:35:00,43.78,43.89,43.77,43.87,147231.0,40.1741,40.275,40.1649,40.2566,147231.0
2022-09-16 10:40:00,43.87,43.94,43.85,43.87,133409.0,40.2566,40.3209,40.2383,40.2566,133409.0
2022-09-16 10:45:00,43.87,43.94,43.83,43.89,71026.0,40.2566,40.3209,40.2199,40.275,71026.0
2022-09-16 10:50:00,43.89,43.94,43.82,43.82,91895.0,40.275,40.3209,40.2108,40.2108,91895.0
2022-09-16 10:55:00,43.82,43.84,43.68,43.69,130114.0,40.2108,40.2291,40.0823,40.0915,130114.0
2022-09-16 11:00:00,43.68,43.72,43.57,43.64,121094.0,40.0823,40.119,39.9814,40.0456,121094.0
2022-09-16 11:05:00,43.64,43.69,43.61,43.64,96236.0,40.0456,40.0915,40.0181,40.0456,96236.0
2022-09-16 11:10:00,43.62,43.62,43.53,43.56,63115.0,40.0272,40.0272,39.9446,39.9722,63115.0
2022-09-16 11:15:00,43.56,43.68,43.54,43.65,88256.0,39.9722,40.0823,39.9538,40.0548,88256.0
2022-09-16 11:20:00,43.64,43.64,43.55,43.6,83435.0,40.0456,40.0456,39.963,40.0089,83435.0
2022-09-16 11:25:00,43.61,43.72,43.59,43.67,71842.0,40.0181,40.119,39.9997,40.0731,71842.0
2022-09-16 11:30:00,43.66,43.75,43.66,43.7,82066.0,40.0639,40.1465,40.0639,40.1006,82066.0
2022-09-16 11:35:00,43.7,43.72,43.6,43.6,70372.0,40.1006,40.119,40.0089,40.0089,70372.0
2022-09-16 11:40:00,43.61,43.68,43.57,43.58,72402.0,40.0181,40.0823,39.9814,39.9905,72402.0
2022-09-16 11:45:00,43.57,43.59,43.51,43.55,58037.0,39.9814,39.9997,39.9263,39.963,58037.0
2022-09-16 11:50:00,43.55,43.63,43.52,43.56,93819.0,39.963,40.0364,39.9355,39.9722,93819.0
2022-09-16 11:55:00,43.56,43.62,43.49,43.55,73527.0,39.9722,40.0272,39.9079,39.963,73527.0
2022-09-16 12:00:00,43.55,43.61,43.46,43.61,84098.0,39.963,40.0181,39.8804,40.0181,84098.0
2022-09-16 12:05:00,43.61,43.66,43.54,43.55,87871.0,40.0181,40.0639,39.9538,39.963,87871.0
2022-09-16 12:10:00,43.55,43.58,43.54,43.56,48240.0,39.963,39.9905,39.9538,39.9722,48240.0
2022-09-16 12:15:00,43.56,43.63,43.54,43.61,60804.0,39.9722,40.0364,39.9538,40.0181,60804.0
2022-09-16 12:20:00,43.61,43.64,43.56,43.57,115542.0,40.0181,40.0456,39.9722,39.9814,115542.0
2022-09-16 12:25:00,43.57,43.62,43.52,43.61,41056.0,39.9814,40.0272,39.9355,40.0181,41056.0
2022-09-16 12:30:00,43.61,43.67,43.59,43.64,85215.0,40.0181,40.0731,39.9997,40.0456,85215.0
2022-09-16 12:35:00,43.64,43.74,43.61,43.69,73949.0,40.0456,40.1374,40.0181,40.0915,73949.0
2022-09-16 12:40:00,43.7,43.75,43.67,43.72,59864.0,40.1006,40.1465,40.0731,40.119,59864.0
2022-09-16 12:45:00,43.72,43.83,43.71,43.81,57339.0,40.119,40.2199,40.1098,40.2016,57339.0
2022-09-16 12:50:00,43.82,43.86,43.79,43.8,62704.0,40.2108,40.2475,40.1832,40.1924,62704.0
2022-09-16 12:55:00,43.8,43.88,43.78,43.8,101567.0,40.1924,40.2658,40.1741,40.1924,101567.0
2022-09-16 13:00:00,43.79,43.89,43.77,43.86,115536.0,40.1832,40.275,40.1649,40.2475,115536.0
2022-09-16 13:05:00,43.87,43.96,43.85,43.93,96468.0,40.2566,40.3392,40.2383,40.3117,96468.0
2022-09-16 13:10:00,43.94,44.1,43.94,44.0,104875.0,40.3209,40.4677,40.3209,40.3759,104875.0
2022-09-16 13:15:00,44.0,44.04,43.95,44.02,50746.0,40.3759,40.4126,40.3301,40.3943,50746.0
2022-09-16 13:20:00,44.02,44.02,43.92,43.94,72153.0,40.3943,40.3943,40.3025,40.3209,72153.0
2022-09-16 13:25:00,43.94,43.96,43.9,43.94,50740.0,40.3209,40.3392,40.2842,40.3209,50740.0
2022-09-16 13:30:00,43.93,43.99,43.85,43.86,62718.0,40.3117,40.3668,40.2383,40.2475,62718.0
2022-09-16 13:35:00,43.86,43.89,43.82,43.83,62856.0,40.2475,40.275,40.2108,40.2199,62856.0
2022-09-16 13:40:00,43.83,43.84,43.75,43.77,44747.0,40.2199,40.2291,40.1465,40.1649,44747.0
2022-09-16 13:45:00,43.77,43.8,43.74,43.79,50577.0,40.1649,40.1924,40.1374,40.1832,50577.0
2022-09-16 13:50:00,43.79,43.79,43.72,43.73,62510.0,40.1832,40.1832,40.119,40.1282,62510.0
2022-09-16 13:55:00,43.73,43.73,43.69,43.72,70683.0,40.1282,40.1282,40.0915,40.119,70683.0
2022-09-16 14:00:00,43.73,43.81,43.68,43.79,121356.0,40.1282,40.2016,40.0823,40.1832,121356.0
2022-09-16 14:05:00,43.78,43.78,43.7,43.71,60035.0,40.1741,40.1741,40.1006,40.1098,60035.0
2022-09-16 14:10:00,43.72,43.73,43.65,43.7,42134.0,40.119,40.1282,40.0548,40.1006,42134.0
2022-09-16 14:15:00,43.7,43.81,43.7,43.79,72589.0,40.1006,40.2016,40.1006,40.1832,72589.0
2022-09-16 14:20:00,43.8,43.85,43.77,43.82,86773.0,40.1924,40.2383,40.1649,40.2108,86773.0
2022-09-16 14:25:00,43.83,43.91,43.82,43.84,110309.0,40.2199,40.2933,40.2108,40.2291,110309.0
2022-09-16 14:30:00,43.85,43.91,43.79,43.87,72922.0,40.2383,40.2933,40.1832,40.2566,72922.0
2022-09-16 14:35:00,43.88,43.9,43.83,43.85,34076.0,40.2658,40.2842,40.2199,40.2383,34076.0
2022-09-16 14:40:00,43.85,43.88,43.8,43.84,50718.0,40.2383,40.2658,40.1924,40.2291,50718.0
2022-09-16 14:45:00,43.84,43.93,43.83,43.91,55828.0,40.2291,40.3117,40.2199,40.2933,55828.0
2022-09-16 14:50:00,43.9,43.94,43.84,43.9,46076.0,40.2842,40.3209,40.2291,40.2842,46076.0
2022-09-16 14:55:00,43.9,43.93,43.85,43.87,57090.0,40.2842,40.3117,40.2383,40.2566,57090.0
2022-09-16 15:00:00,43.86,43.89,43.8,43.84,75190.0,40.2475,40.275,40.1924,40.2291,75190.0
2022-09-16 15:05:00,43.84,43.94,43.84,43.88,73902.0,40.2291,40.3209,40.2291,40.2658,73902.0
2022-09-16 15:10:00,43.88,43.88,43.68,43.68,76303.0,40.2658,40.2658,40.0823,40.0823,76303.0
2022-09-16 15:15:00,43.69,43.71,43.62,43.65,86735.0,40.0915,40.1098,40.0272,40.0548,86735.0
2022-09-16 15:20:00,43.64,43.71,43.64,43.66,98824.0,40.0456,40.1098,40.0456,40.0639,98824.0
2022-09-16 15:25:00,43.66,43.68,43.59,43.62,85850.0,40.0639,40.0823,39.9997,40.0272,85850.0
2022-09-16 15:30:00,43.62,43.72,43.58,43.66,136711.0,40.0272,40.119,39.9905,40.0639,136711.0
2022-09-16 15:35:00,43.67,43.71,43.64,43.68,219028.0,40.0731,40.1098,40.0456,40.0823,219028.0
2022-09-16 15:40:00,43.67,43.77,43.66,43.75,209573.0,40.0731,40.1649,40.0639,40.1465,209573.0
2022-09-16 15:45:00,43.75,43.83,43.63,43.82,280845.0,40.1465,40.2199,40.0364,40.2108,280845.0
2022-09-16 15:50:00,43.81,43.86,43.75,43.84,399071.0,40.2016,40.2475,40.1465,40.2291,399071.0
2022-09-16 15:55:00,43.84,43.84,43.67,43.73,782951.0,40.2291,40.2291,40.0731,40.1282,782951.0
2022-09-19 09:30:00,43.21,43.59,42.92,43.55,316137.0,39.651,39.9997,39.3849,39.963,316137.0
2022-09-19 09:35:00,43.55,43.66,43.17,43.23,207848.0,39.963,40.0639,39.6143,39.6694,207848.0
2022-09-19 09:40:00,43.22,43.35,43.13,43.24,90349.0,39.6602,39.7795,39.5776,39.6785,90349.0
2022-09-19 09:45:00,43.26,43.47,43.24,43.36,118717.0,39.6969,39.8896,39.6785,39.7886,118717.0
2022-09-19 09:50:00,43.35,43.36,43.19,43.3,96679.0,39.7795,39.7886,39.6327,39.7336,96679.0
2022-09-19 09:55:00,43.31,43.4,43.25,43.26,61208.0,39.7428,39.8254,39.6877,39.6969,61208.0
2022-09-19 10:00:00,43.26,43.31,43.11,43.3,63339.0,39.6969,39.7428,39.5592,39.7336,63339.0
2022-09-19 10:05:00,43.3,43.33,43.16,43.23,59511.0,39.7336,39.7611,39.6051,39.6694,59511.0
2022-09-19 10:10:00,43.24,43.63,43.22,43.54,80269.0,39.6785,40.0364,39.6602,39.9538,80269.0
2022-09-19 10:15:00,43.51,43.51,43.21,43.26,60180.0,39.9263,39.9263,39.651,39.6969,60180.0
2022-09-19 10:20:00,43.27,43.48,43.2,43.48,56437.0,39.7061,39.8988,39.6418,39.8988,56437.0
2022-09-19 10:25:00,43.47,43.61,43.47,43.6,53227.0,39.8896,40.0181,39.8896,40.0089,53227.0
2022-09-19 10:30:00,43.61,43.65,43.51,43.55,56705.0,40.0181,40.0548,39.9263,39.963,56705.0
2022-09-19 10:35:00,43.57,43.79,43.57,43.65,98595.0,39.9814,40.1832,39.9814,40.0548,98595.0
2022-09-19 10:40:00,43.65,43.78,43.62,43.71,87854.0,40.0548,40.1741,40.0272,40.1098,87854.0
2022-09-19 10:45:00,43.71,43.84,43.66,43.73,65505.0,40.1098,40.2291,40.0639,40.1282,65505.0
2022-09-19 10:50:00,43.73,43.81,43.63,43.76,91703.0,40.1282,40.2016,40.0364,40.1557,91703.0
2022-09-19 10:55:00,43.75,43.81,43.68,43.76,107259.0,40.1465,40.2016,40.0823,40.1557,107259.0
2022-09-19 11:00:00,43.76,44.03,43.76,44.02,144770.0,40.1557,40.4035,40.1557,40.3943,144770.0
2022-09-19 11:05:00,44.01,44.04,43.86,43.86,111809.0,40.3851,40.4126,40.2475,40.2475,111809.0
2022-09-19 11:10:00,43.87,43.99,43.85,43.93,73086.0,40.2566,40.3668,40.2383,40.3117,73086.0
2022-09-19 11:15:00,43.92,44.05,43.91,44.03,64908.0,40.3025,40.4218,40.2933,40.4035,64908.0
2022-09-19 11:20:00,44.04,44.04,43.89,43.91,91886.0,40.4126,40.4126,40.275,40.2933,91886.0
2022-09-19 11:25:00,43.91,43.94,43.68,43.75,90292.0,40.2933,40.3209,40.0823,40.1465,90292.0
2022-09-19 11:30:00,43.75,43.75,43.6,43.69,113559.0,40.1465,40.1465,40.0089,40.0915,113559.0
2022-09-19 11:35:00,43.69,43.7,43.63,43.65,43074.0,40.0915,40.1006,40.0364,40.0548,43074.0
2022-09-19 11:40:00,43.64,43.73,43.62,43.69,36624.0,40.0456,40.1282,40.0272,40.0915,36624.0
2022-09-19 11:45:00,43.69,43.76,43.68,43.74,44594.0,40.0915,40.1557,40.0823,40.1374,44594.0
2022-09-19 11:50:00,43.73,43.82,43.73,43.75,37144.0,40.1282,40.2108,40.1282,40.1465,37144.0
2022-09-19 11:55:00,43.76,43.77,43.64,43.66,36308.0,40.1557,40.1649,40.0456,40.0639,36308.0
2022-09-19 12:00:00,43.66,43.75,43.66,43.7,35391.0,40.0639,40.1465,40.0639,40.1006,35391.0
2022-09-19 12:05:00,43.7,43.75,43.61,43.65,50335.0,40.1006,40.1465,40.0181,40.0548,50335.0
2022-09-19 12:10:00,43.65,43.75,43.64,43.65,52172.0,40.0548,40.1465,40.0456,40.0548,52172.0
2022-09-19 12:15:00,43.65,43.66,43.59,43.59,43749.0,40.0548,40.0639,39.9997,39.9997,43749.0
2022-09-19 12:20:00,43.61,43.61,43.47,43.47,54334.0,40.0181,40.0181,39.8896,39.8896,54334.0
2022-09-19 12:25:00,43.47,43.48,43.4,43.41,44056.0,39.8896,39.8988,39.8254,39.8345,44056.0
2022-09-19 12:30:00,43.4,43.53,43.36,43.53,73292.0,39.8254,39.9446,39.7886,39.9446,73292.0
2022-09-19 12:35:00,43.52,43.59,43.48,43.53,55453.0,39.9355,39.9997,39.8988,39.9446,55453.0
2022-09-19 12:40:00,43.53,43.56,43.44,43.55,40955.0,39.9446,39.9722,39.8621,39.963,40955.0
2022-09-19 12:45:00,43.55,43.58,43.51,43.53,22547.0,39.963,39.9905,39.9263,39.9446,22547.0
2022-09-19 12:50:00,43.54,43.63,43.51,43.62,39448.0,39.9538,40.0364,39.9263,40.0272,39448.0
2022-09-19 12:55:00,43.62,43.74,43.62,43.7,74382.0,40.0272,40.1374,40.0272,40.1006,74382.0
2022-09-19 13:00:00,43.7,43.71,43.58,43.59,48961.0,40.1006,40.1098,39.9905,39.9997,48961.0
2022-09-19 13:05:00,43.58,43.68,43.55,43.67,29318.0,39.9905,40.0823,39.963,40.0731,29318.0
2022-09-19 13:10:00,43.67,43.67,43.54,43.57,33610.0,40.0731,40.0731,39.9538,39.9814,33610.0
2022-09-19 13:15:00,43.57,43.58,43.51,43.56,34208.0,39.9814,39.9905,39.9263,39.9722,34208.0
2022-09-19 13:20:00,43.56,43.71,43.56,43.71,50121.0,39.9722,40.1098,39.9722,40.1098,50121.0
2022-09-19 13:25:00,43.71,43.73,43.63,43.66,50089.0,40.1098,40.1282,40.0364,40.0639,50089.0
2022-09-19 13:30:00,43.65,43.73,43.6,43.61,43960.0,40.0548,40.1282,40.0089,40.0181,43960.0
2022-09-19 13:35:00,43.61,43.64,43.54,43.64,53840.0,40.0181,40.0456,39.9538,40.0456,53840.0
2022-09-19 13:40:00,43.64,43.7,43.62,43.69,30462.0,40.0456,40.1006,40.0272,40.0915,30462.0
2022-09-19 13:45:00,43.68,43.76,43.68,43.72,35005.0,40.0823,40.1557,40.0823,40.119,35005.0
2022-09-19 13:50:00,43.72,43.75,43.67,43.69,43725.0,40.119,40.1465,40.0731,40.0915,43725.0
2022-09-19 13:55:00,43.68,43.73,43.67,43.7,47534.0,40.0823,40.1282,40.0731,40.1006,47534.0
2022-09-19 14:00:00,43.7,43.71,43.64,43.66,34892.0,40.1006,40.1098,40.0456,40.0639,34892.0
2022-09-19 14:05:00,43.67,43.69,43.63,43.69,44219.0,40.0731,40.0915,40.0364,40.0915,44219.0
2022-09-19 14:10:00,43.68,43.73,43.64,43.64,38203.0,40.0823,40.1282,40.0456,40.0456,38203.0
2022-09-19 14:15:00,43.65,43.68,43.59,43.6,56540.0,40.0548,40.0823,39.9997,40.0089,56540.0
2022-09-19 14:20:00,43.59,43.65,43.59,43.64,42437.0,39.9997,40.0548,39.9997,40.0456,42437.0
2022-09-19 14:25:00,43.64,43.71,43.63,43.66,46012.0,40.0456,40.1098,40.0364,40.0639,46012.0
2022-09-19 14:30:00,43.66,43.77,43.65,43.76,51244.0,40.0639,40.1649,40.0548,40.1557,51244.0
2022-09-19 14:35:00,43.76,43.78,43.73,43.78,49621.0,40.1557,40.1741,40.1282,40.1741,49621.0
2022-09-19 14:40:00,43.78,43.79,43.73,43.79,31146.0,40.1741,40.1832,40.1282,40.1832,31146.0
2022-09-19 14:45:00,43.79,43.82,43.76,43.81,41845.0,40.1832,40.2108,40.1557,40.2016,41845.0
2022-09-19 14:50:00,43.81,43.88,43.8,43.84,47873.0,40.2016,40.2658,40.1924,40.2291,47873.0
2022-09-19 14:55:00,43.84,43.91,43.82,43.86,42914.0,40.2291,40.2933,40.2108,40.2475,42914.0
2022-09-19 15:00:00,43.87,43.99,43.86,43.98,96682.0,40.2566,40.3668,40.2475,40.3576,96682.0
2022-09-19 15:05:00,43.99,44.07,43.97,44.07,98701.0,40.3668,40.4402,40.3484,40.4402,98701.0
2022-09-19 15:10:00,44.07,44.15,44.03,44.09,116365.0,40.4402,40.5136,40.4035,40.4585,116365.0
2022-09-19 15:15:00,44.09,44.12,44.06,44.12,78555.0,40.4585,40.4861,40.431,40.4861,78555.0
2022-09-19 15:20:00,44.11,44.2,44.08,44.16,93977.0,40.4769,40.5595,40.4493,40.5228,93977.0
2022-09-19 15:25:00,44.17,44.19,44.07,44.09,80445.0,40.5319,40.5503,40.4402,40.4585,80445.0
2022-09-19 15:30:00,44.09,44.14,44.07,44.11,132208.0,40.4585,40.5044,40.4402,40.4769,132208.0
2022-09-19 15:35:00,44.1,44.18,44.08,44.16,146876.0,40.4677,40.5411,40.4493,40.5228,146876.0
2022-09-19 15:40:00,44.16,44.18,44.09,44.1,159649.0,40.5228,40.5411,40.4585,40.4677,159649.0
2022-09-19 15:45:00,44.09,44.22,44.09,44.22,210539.0,40.4585,40.5778,40.4585,40.5778,210539.0
2022-09-19 15:50:00,44.2,44.25,44.16,44.23,281040.0,40.5595,40.6053,40.5228,40.587,281040.0
2022-09-19 15:55:00,44.23,44.28,44.16,44.27,697177.0,40.587,40.6329,40.5228,40.6237,697177.0
2022-09-20 09:30:00,43.59,43.65,42.55,42.61,345154.0,39.9997,40.0548,39.0454,39.1004,345154.0
2022-09-20 09:35:00,42.62,42.74,42.28,42.37,304821.0,39.1096,39.2197,38.7976,38.8802,304821.0
2022-09-20 09:40:00,42.38,42.64,42.34,42.59,117206.0,38.8894,39.128,38.8527,39.0821,117206.0
2022-09-20 09:45:00,42.6,42.75,42.56,42.7,105383.0,39.0912,39.2289,39.0545,39.183,105383.0
2022-09-20 09:50:00,42.69,42.69,42.39,42.55,134386.0,39.1738,39.1738,38.8985,39.0454,134386.0
2022-09-20 09:55:00,42.56,42.79,42.56,42.64,98228.0,39.0545,39.2656,39.0545,39.128,98228.0
2022-09-20 10:00:00,42.63,42.72,42.56,42.58,91339.0,39.1188,39.2014,39.0545,39.0729,91339.0
2022-09-20 10:05:00,42.58,42.77,42.54,42.72,86083.0,39.0729,39.2472,39.0362,39.2014,86083.0
2022-09-20 10:10:00,42.73,42.83,42.58,42.6,62982.0,39.2105,39.3023,39.0729,39.0912,62982.0
2022-09-20 10:15:00,42.61,42.68,42.53,42.53,88225.0,39.1004,39.1647,39.027,39.027,88225.0
2022-09-20 10:20:00,42.52,42.7,42.5,42.61,70114.0,39.0178,39.183,38.9995,39.1004,70114.0
2022-09-20 10:25:00,42.61,42.87,42.57,42.87,77574.0,39.1004,39.339,39.0637,39.339,77574.0
2022-09-20 10:30:00,42.87,42.88,42.57,42.58,67816.0,39.339,39.3482,39.0637,39.0729,67816.0
2022-09-20 10:35:00,42.57,42.58,42.4,42.49,59489.0,39.0637,39.0729,38.9077,38.9903,59489.0
2022-09-20 10:40:00,42.49,42.66,42.48,42.61,50981.0,38.9903,39.1463,38.9811,39.1004,50981.0
2022-09-20 10:45:00,42.61,42.72,42.54,42.67,70014.0,39.1004,39.2014,39.0362,39.1555,70014.0
2022-09-20 10:50:00,42.65,42.75,42.64,42.65,84755.0,39.1371,39.2289,39.128,39.1371,84755.0
2022-09-20 10:55:00,42.66,42.7,42.61,42.65,60123.0,39.1463,39.183,39.1004,39.1371,60123.0
2022-09-20 11:00:00,42.64,42.68,42.54,42.59,84972.0,39.128,39.1647,39.0362,39.0821,84972.0
2022-09-20 11:05:00,42.6,42.78,42.6,42.76,137708.0,39.0912,39.2564,39.0912,39.2381,137708.0
2022-09-20 11:10:00,42.75,42.76,42.61,42.61,69430.0,39.2289,39.2381,39.1004,39.1004,69430.0
2022-09-20 11:15:00,42.62,42.65,42.55,42.55,55301.0,39.1096,39.1371,39.0454,39.0454,55301.0
2022-09-20 11:20:00,42.55,42.55,42.5,42.51,41959.0,39.0454,39.0454,38.9995,39.0087,41959.0
2022-09-20 11:25:00,42.51,42.55,42.46,42.51,73518.0,39.0087,39.0454,38.9628,39.0087,73518.0
2022-09-20 11:30:00,42.5,42.55,42.44,42.54,60385.0,38.9995,39.0454,38.9444,39.0362,60385.0
2022-09-20 11:35:00,42.54,42.55,42.44,42.45,42665.0,39.0362,39.0454,38.9444,38.9536,42665.0
2022-09-20 11:40:00,42.43,42.48,42.4,42.48,40122.0,38.9352,38.9811,38.9077,38.9811,40122.0
2022-09-20 11:45:00,42.48,42.51,42.43,42.44,42030.0,38.9811,39.0087,38.9352,38.9444,42030.0
2022-09-20 11:50:00,42.43,42.56,42.42,42.54,38791.0,38.9352,39.0545,38.9261,39.0362,38791.0
2022-09-20 11:55:00,42.54,42.57,42.49,42.51,29599.0,39.0362,39.0637,38.9903,39.0087,29599.0
2022-09-20 12:00:00,42.5,42.55,42.48,42.52,30482.0,38.9995,39.0454,38.9811,39.0178,30482.0
2022-09-20 12:05:00,42.53,42.57,42.5,42.54,62801.0,39.027,39.0637,38.9995,39.0362,62801.0
2022-09-20 12:10:00,42.54,42.56,42.48,42.53,35518.0,39.0362,39.0545,38.9811,39.027,35518.0
2022-09-20 12:15:00,42.53,42.55,42.45,42.51,32892.0,39.027,39.0454,38.9536,39.0087,32892.0
2022-09-20 12:20:00,42.52,42.57,42.5,42.51,18821.0,39.0178,39.0637,38.9995,39.0087,18821.0
2022-09-20 12:25:00,42.5,42.51,42.39,42.41,49414.0,38.9995,39.0087,38.8985,38.9169,49414.0
2022-09-20 12:30:00,42.4,42.4,42.33,42.34,54542.0,38.9077,38.9077,38.8435,38.8527,54542.0
2022-09-20 12:35:00,42.33,42.43,42.31,42.43,52485.0,38.8435,38.9352,38.8251,38.9352,52485.0
2022-09-20 12:40:00,42.43,42.53,42.42,42.44,188680.0,38.9352,39.027,38.9261,38.9444,188680.0
2022-09-20 12:45:00,42.44,42.49,42.41,42.44,33015.0,38.9444,38.9903,38.9169,38.9444,33015.0
2022-09-20 12:50:00,42.43,42.49,42.41,42.48,60379.0,38.9352,38.9903,38.9169,38.9811,60379.0
2022-09-20 12:55:00,42.49,42.56,42.47,42.52,52852.0,38.9903,39.0545,38.972,39.0178,52852.0
2022-09-20 13:00:00,42.51,42.62,42.49,42.59,46920.0,39.0087,39.1096,38.9903,39.0821,46920.0
2022-09-20 13:05:00,42.59,42.62,42.56,42.61,46382.0,39.0821,39.1096,39.0545,39.1004,46382.0
2022-09-20 13:10:00,42.61,42.65,42.59,42.65,49738.0,39.1004,39.1371,39.0821,39.1371,49738.0
2022-09-20 13:15:00,42.65,42.73,42.59,42.66,339272.0,39.1371,39.2105,39.0821,39.1463,339272.0
2022-09-20 13:20:00,42.66,42.67,42.59,42.59,79819.0,39.1463,39.1555,39.0821,39.0821,79819.0
2022-09-20 13:25:00,42.59,42.62,42.52,42.56,47610.0,39.0821,39.1096,39.0178,39.0545,47610.0
2022-09-20 13:30:00,42.56,42.67,42.51,42.65,160215.0,39.0545,39.1555,39.0087,39.1371,160215.0
2022-09-20 13:35:00,42.65,42.83,42.65,42.83,66554.0,39.1371,39.3023,39.1371,39.3023,66554.0
2022-09-20 13:40:00,42.83,42.91,42.77,42.86,43949.0,39.3023,39.3757,39.2472,39.3298,43949.0
2022-09-20 13:45:00,42.84,42.86,42.77,42.78,39315.0,39.3115,39.3298,39.2472,39.2564,39315.0
2022-09-20 13:50:00,42.79,42.88,42.78,42.87,42017.0,39.2656,39.3482,39.2564,39.339,42017.0
2022-09-20 13:55:00,42.87,42.88,42.77,42.79,22365.0,39.339,39.3482,39.2472,39.2656,22365.0
2022-09-20 14:00:00,42.8,42.88,42.8,42.83,62682.0,39.2748,39.3482,39.2748,39.3023,62682.0
2022-09-20 14:05:00,42.85,42.88,42.78,42.84,63175.0,39.3207,39.3482,39.2564,39.3115,63175.0
2022-09-20 14:10:00,42.84,42.85,42.75,42.77,32561.0,39.3115,39.3207,39.2289,39.2472,32561.0
2022-09-20 14:15:00,42.77,42.86,42.73,42.86,41420.0,39.2472,39.3298,39.2105,39.3298,41420.0
2022-09-20 14:20:00,42.86,42.92,42.85,42.86,50467.0,39.3298,39.3849,39.3207,39.3298,50467.0
2022-09-20 14:25:00,42.85,42.87,42.8,42.85,46972.0,39.3207,39.339,39.2748,39.3207,46972.0
2022-09-20 14:30:00,42.83,42.85,42.77,42.77,64907.0,39.3023,39.3207,39.2472,39.2472,64907.0
2022-09-20 14:35:00,42.79,42.81,42.74,42.76,35955.0,39.2656,39.284,39.2197,39.2381,35955.0
2022-09-20 14:40:00,42.77,42.8,42.74,42.8,38508.0,39.2472,39.2748,39.2197,39.2748,38508.0
2022-09-20 14:45:00,42.8,42.91,42.79,42.86,62720.0,39.2748,39.3757,39.2656,39.3298,62720.0
2022-09-20 14:50:00,42.86,42.86,42.76,42.79,39554.0,39.3298,39.3298,39.2381,39.2656,39554.0
2022-09-20 14:55:00,42.79,42.9,42.76,42.88,42900.0,39.2656,39.3665,39.2381,39.3482,42900.0
2022-09-20 15:00:00,42.87,42.9,42.84,42.85,41525.0,39.339,39.3665,39.3115,39.3207,41525.0
2022-09-20 15:05:00,42.86,42.86,42.78,42.8,43924.0,39.3298,39.3298,39.2564,39.2748,43924.0
2022-09-20 15:10:00,42.8,42.86,42.8,42.84,43238.0,39.2748,39.3298,39.2748,39.3115,43238.0
2022-09-20 15:15:00,42.84,42.86,42.75,42.8,69205.0,39.3115,39.3298,39.2289,39.2748,69205.0
2022-09-20 15:20:00,42.8,42.85,42.79,42.82,45433.0,39.2748,39.3207,39.2656,39.2931,45433.0
2022-09-20 15:25:00,42.82,42.87,42.79,42.87,59396.0,39.2931,39.339,39.2656,39.339,59396.0
2022-09-20 15:30:00,42.87,42.92,42.8,42.91,134849.0,39.339,39.3849,39.2748,39.3757,134849.0
2022-09-20 15:35:00,42.91,43.0,42.9,42.94,168710.0,39.3757,39.4583,39.3665,39.4032,168710.0
2022-09-20 15:40:00,42.94,42.94,42.84,42.91,88718.0,39.4032,39.4032,39.3115,39.3757,88718.0
2022-09-20 15:45:00,42.91,42.96,42.89,42.93,128262.0,39.3757,39.4216,39.3574,39.3941,128262.0
2022-09-20 15:50:00,42.93,42.95,42.81,42.83,287254.0,39.3941,39.4124,39.284,39.3023,287254.0
2022-09-20 15:55:00,42.83,42.87,42.74,42.81,555632.0,39.3023,39.339,39.2197,39.284,555632.0
2022-09-21 09:30:00,43.1,43.13,42.69,42.84,214511.0,39.5501,39.5776,39.1738,39.3115,214511.0
2022-09-21 09:35:00,42.84,42.94,42.77,42.87,109633.0,39.3115,39.4032,39.2472,39.339,109633.0
2022-09-21 09:40:00,42.87,42.92,42.73,42.76,97072.0,39.339,39.3849,39.2105,39.2381,97072.0
2022-09-21 09:45:00,42.75,42.89,42.7,42.78,122963.0,39.2289,39.3574,39.183,39.2564,122963.0
2022-09-21 09:50:00,42.77,42.77,42.61,42.72,64291.0,39.2472,39.2472,39.1004,39.2014,64291.0
2022-09-21 09:55:00,42.73,42.77,42.55,42.63,70805.0,39.2105,39.2472,39.0454,39.1188,70805.0
2022-09-21 10:00:00,42.63,42.81,42.6,42.8,48706.0,39.1188,39.284,39.0912,39.2748,48706.0
2022-09-21 10:05:00,42.79,42.82,42.66,42.76,99238.0,39.2656,39.2931,39.1463,39.2381,99238.0
2022-09-21 10:10:00,42.75,42.8,42.66,42.76,77542.0,39.2289,39.2748,39.1463,39.2381,77542.0
2022-09-21 10:15:00,42.76,42.9,42.71,42.8,94171.0,39.2381,39.3665,39.1922,39.2748,94171.0
2022-09-21 10:20:00,42.83,42.87,42.77,42.84,53062.0,39.3023,39.339,39.2472,39.3115,53062.0
2022-09-21 10:25:00,42.83,42.89,42.76,42.84,60401.0,39.3023,39.3574,39.2381,39.3115,60401.0
2022-09-21 10:30:00,42.84,42.85,42.6,42.64,72000.0,39.3115,39.3207,39.0912,39.128,72000.0
2022-09-21 10:35:00,42.63,42.63,42.49,42.5,40267.0,39.1188,39.1188,38.9903,38.9995,40267.0
2022-09-21 10:40:00,42.5,42.53,42.4,42.44,54471.0,38.9995,39.027,38.9077,38.9444,54471.0
2022-09-21 10:45:00,42.43,42.52,42.35,42.4,116454.0,38.9352,39.0178,38.8618,38.9077,116454.0
2022-09-21 10:50:00,42.4,42.43,42.33,42.41,25346.0,38.9077,38.9352,38.8435,38.9169,25346.0
2022-09-21 10:55:00,42.42,42.46,42.37,42.44,43661.0,38.9261,38.9628,38.8802,38.9444,43661.0
2022-09-21 11:00:00,42.44,42.44,42.31,42.32,29239.0,38.9444,38.9444,38.8251,38.8343,29239.0
2022-09-21 11:05:00,42.3,42.36,42.28,42.33,33748.0,38.816,38.871,38.7976,38.8435,33748.0
2022-09-21 11:10:00,42.33,42.35,42.26,42.35,74408.0,38.8435,38.8618,38.7793,38.8618,74408.0
2022-09-21 11:15:00,42.35,42.38,42.26,42.27,55050.0,38.8618,38.8894,38.7793,38.7884,55050.0
2022-09-21 11:20:00,42.28,42.46,42.28,42.45,58226.0,38.7976,38.9628,38.7976,38.9536,58226.0
2022-09-21 11:25:00,42.44,42.5,42.4,42.45,42280.0,38.9444,38.9995,38.9077,38.9536,42280.0
2022-09-21 11:30:00,42.46,42.47,42.37,42.4,28966.0,38.9628,38.972,38.8802,38.9077,28966.0
2022-09-21 11:35:00,42.4,42.42,42.34,42.41,47489.0,38.9077,38.9261,38.8527,38.9169,47489.0
2022-09-21 11:40:00,42.4,42.48,42.37,42.46,70640.0,38.9077,38.9811,38.8802,38.9628,70640.0
2022-09-21 11:45:00,42.47,42.48,42.39,42.44,21442.0,38.972,38.9811,38.8985,38.9444,21442.0
2022-09-21 11:50:00,42.43,42.47,42.38,42.41,40390.0,38.9352,38.972,38.8894,38.9169,40390.0
2022-09-21 11:55:00,42.41,42.46,42.4,42.42,44695.0,38.9169,38.9628,38.9077,38.9261,44695.0
2022-09-21 12:00:00,42.42,42.42,42.31,42.36,54126.0,38.9261,38.9261,38.8251,38.871,54126.0
2022-09-21 12:05:00,42.36,42.41,42.34,42.39,45363.0,38.871,38.9169,38.8527,38.8985,45363.0
2022-09-21 12:10:00,42.39,42.39,42.32,42.34,62550.0,38.8985,38.8985,38.8343,38.8527,62550.0
2022-09-21 12:15:00,42.34,42.41,42.32,42.38,76303.0,38.8527,38.9169,38.8343,38.8894,76303.0
2022-09-21 12:20:00,42.37,42.41,42.34,42.35,28133.0,38.8802,38.9169,38.8527,38.8618,28133.0
2022-09-21 12:25:00,42.34,42.38,42.31,42.38,35776.0,38.8527,38.8894,38.8251,38.8894,35776.0
2022-09-21 12:30:00,42.37,42.41,42.34,42.36,28639.0,38.8802,38.9169,38.8527,38.871,28639.0
2022-09-21 12:35:00,42.36,42.36,42.28,42.29,35218.0,38.871,38.871,38.7976,38.8068,35218.0
2022-09-21 12:40:00,42.29,42.33,42.22,42.23,69319.0,38.8068,38.8435,38.7425,38.7517,69319.0
2022-09-21 12:45:00,42.22,42.24,42.17,42.23,51600.0,38.7425,38.7609,38.6967,38.7517,51600.0
2022-09-21 12:50:00,42.23,42.24,42.16,42.17,28492.0,38.7517,38.7609,38.6875,38.6967,28492.0
2022-09-21 12:55:00,42.18,42.21,42.14,42.2,36324.0,38.7058,38.7334,38.6691,38.7242,36324.0
2022-09-21 13:00:00,42.19,42.23,42.17,42.19,23192.0,38.715,38.7517,38.6967,38.715,23192.0
2022-09-21 13:05:00,42.19,42.25,42.16,42.21,39425.0,38.715,38.7701,38.6875,38.7334,39425.0
2022-09-21 13:10:00,42.21,42.29,42.19,42.27,50284.0,38.7334,38.8068,38.715,38.7884,50284.0
2022-09-21 13:15:00,42.27,42.36,42.26,42.34,87429.0,38.7884,38.871,38.7793,38.8527,87429.0
2022-09-21 13:20:00,42.33,42.37,42.31,42.36,58979.0,38.8435,38.8802,38.8251,38.871,58979.0
2022-09-21 13:25:00,42.37,42.43,42.36,42.43,32629.0,38.8802,38.9352,38.871,38.9352,32629.0
2022-09-21 13:30:00,42.43,42.47,42.42,42.43,34503.0,38.9352,38.972,38.9261,38.9352,34503.0
2022-09-21 13:35:00,42.43,42.5,42.42,42.48,32798.0,38.9352,38.9995,38.9261,38.9811,32798.0
2022-09-21 13:40:00,42.48,42.52,42.45,42.52,36792.0,38.9811,39.0178,38.9536,39.0178,36792.0
2022-09-21 13:45:00,42.53,42.55,42.46,42.51,56561.0,39.027,39.0454,38.9628,39.0087,56561.0
2022-09-21 13:50:00,42.52,42.57,42.51,42.52,65351.0,39.0178,39.0637,39.0087,39.0178,65351.0
2022-09-21 13:55:00,42.52,42.55,42.44,42.48,36655.0,39.0178,39.0454,38.9444,38.9811,36655.0
2022-09-21 14:00:00,42.44,42.47,41.97,42.05,218801.0,38.9444,38.972,38.5131,38.5865,218801.0
2022-09-21 14:05:00,42.04,42.26,41.91,42.13,118479.0,38.5774,38.7793,38.4581,38.66,118479.0
2022-09-21 14:10:00,42.13,42.23,41.89,41.91,109855.0,38.66,38.7517,38.4397,38.4581,109855.0
2022-09-21 14:15:00,41.89,42.14,41.88,42.08,108571.0,38.4397,38.6691,38.4306,38.6141,108571.0
2022-09-21 14:20:00,42.06,42.21,42.05,42.19,64208.0,38.5957,38.7334,38.5865,38.715,64208.0
2022-09-21 14:25:00,42.19,42.24,42.05,42.09,67842.0,38.715,38.7609,38.5865,38.6233,67842.0
2022-09-21 14:30:00,42.07,42.89,42.0,42.81,335013.0,38.6049,39.3574,38.5407,39.284,335013.0
2022-09-21 14:35:00,42.81,43.01,42.6,42.67,405541.0,39.284,39.4675,39.0912,39.1555,405541.0
2022-09-21 14:40:00,42.66,43.27,42.63,43.16,177081.0,39.1463,39.7061,39.1188,39.6051,177081.0
2022-09-21 14:45:00,43.16,43.28,42.74,42.83,181376.0,39.6051,39.7152,39.2197,39.3023,181376.0
2022-09-21 14:50:00,42.84,43.2,42.7,43.16,127408.0,39.3115,39.6418,39.183,39.6051,127408.0
2022-09-21 14:55:00,43.18,43.25,43.07,43.22,210774.0,39.6235,39.6877,39.5225,39.6602,210774.0
2022-09-21 15:00:00,43.23,43.3,43.1,43.23,247558.0,39.6694,39.7336,39.5501,39.6694,247558.0
2022-09-21 15:05:00,43.22,43.34,43.18,43.21,158435.0,39.6602,39.7703,39.6235,39.651,158435.0
2022-09-21 15:10:00,43.22,43.38,42.94,43.37,363350.0,39.6602,39.807,39.4032,39.7978,363350.0
2022-09-21 15:15:00,43.37,43.4,43.24,43.25,180136.0,39.7978,39.8254,39.6785,39.6877,180136.0
2022-09-21 15:20:00,43.24,43.27,43.12,43.2,147935.0,39.6785,39.7061,39.5684,39.6418,147935.0
2022-09-21 15:25:00,43.2,43.2,42.96,42.98,157700.0,39.6418,39.6418,39.4216,39.4399,157700.0
2022-09-21 15:30:00,42.98,43.02,42.83,42.97,215529.0,39.4399,39.4767,39.3023,39.4308,215529.0
2022-09-21 15:35:00,42.98,42.99,42.82,42.83,147598.0,39.4399,39.4491,39.2931,39.3023,147598.0
2022-09-21 15:40:00,42.82,42.83,42.54,42.54,134252.0,39.2931,39.3023,39.0362,39.0362,134252.0
2022-09-21 15:45:00,42.55,42.61,42.49,42.54,136780.0,39.0454,39.1004,38.9903,39.0362,136780.0
2022-09-21 15:50:00,42.53,42.61,42.5,42.55,162767.0,39.027,39.1004,38.9995,39.0454,162767.0
2022-09-21 15:55:00,42.54,42.55,42.4,42.4,363693.0,39.0362,39.0454,38.9077,38.9077,363693.0
2022-09-22 09:30:00,42.67,43.01,42.67,42.89,226318.0,39.1555,39.4675,39.1555,39.3574,226318.0
2022-09-22 09:35:00,42.88,43.08,42.72,42.77,99220.0,39.3482,39.5317,39.2014,39.2472,99220.0
2022-09-22 09:40:00,42.78,42.79,42.37,42.37,74066.0,39.2564,39.2656,38.8802,38.8802,74066.0
2022-09-22 09:45:00,42.37,42.4,42.16,42.18,102540.0,38.8802,38.9077,38.6875,38.7058,102540.0
2022-09-22 09:50:00,42.18,42.34,42.18,42.19,80874.0,38.7058,38.8527,38.7058,38.715,80874.0
2022-09-22 09:55:00,42.19,42.29,42.12,42.18,111903.0,38.715,38.8068,38.6508,38.7058,111903.0
2022-09-22 10:00:00,42.17,42.19,41.92,42.0,153442.0,38.6967,38.715,38.4673,38.5407,153442.0
2022-09-22 10:05:00,42.0,42.27,41.96,42.26,98600.0,38.5407,38.7884,38.504,38.7793,98600.0
2022-09-22 10:10:00,42.26,42.62,42.25,42.61,133379.0,38.7793,39.1096,38.7701,39.1004,133379.0
2022-09-22 10:15:00,42.63,42.8,42.6,42.69,158046.0,39.1188,39.2748,39.0912,39.1738,158046.0
2022-09-22 10:20:00,42.69,42.87,42.66,42.86,61375.0,39.1738,39.339,39.1463,39.3298,61375.0
2022-09-22 10:25:00,42.86,43.07,42.86,42.99,107400.0,39.3298,39.5225,39.3298,39.4491,107400.0
2022-09-22 10:30:00,42.98,42.99,42.73,42.75,77320.0,39.4399,39.4491,39.2105,39.2289,77320.0
2022-09-22 10:35:00,42.76,42.9,42.69,42.88,52643.0,39.2381,39.3665,39.1738,39.3482,52643.0
2022-09-22 10:40:00,42.87,42.92,42.73,42.73,59623.0,39.339,39.3849,39.2105,39.2105,59623.0
2022-09-22 10:45:00,42.73,42.83,42.68,42.76,89004.0,39.2105,39.3023,39.1647,39.2381,89004.0
2022-09-22 10:50:00,42.75,42.75,42.47,42.48,74215.0,39.2289,39.2289,38.972,38.9811,74215.0
2022-09-22 10:55:00,42.47,42.52,42.33,42.36,37829.0,38.972,39.0178,38.8435,38.871,37829.0
2022-09-22 11:00:00,42.35,42.37,42.27,42.3,42701.0,38.8618,38.8802,38.7884,38.816,42701.0
2022-09-22 11:05:00,42.3,42.46,42.3,42.42,47683.0,38.816,38.9628,38.816,38.9261,47683.0
2022-09-22 11:10:00,42.41,42.42,42.26,42.28,56941.0,38.9169,38.9261,38.7793,38.7976,56941.0
2022-09-22 11:15:00,42.27,42.29,42.14,42.17,70814.0,38.7884,38.8068,38.6691,38.6967,70814.0
2022-09-22 11:20:00,42.17,42.3,42.12,42.28,62249.0,38.6967,38.816,38.6508,38.7976,62249.0
2022-09-22 11:25:00,42.28,42.41,42.27,42.39,65865.0,38.7976,38.9169,38.7884,38.8985,65865.0
2022-09-22 11:30:00,42.4,42.54,42.36,42.46,76199.0,38.9077,39.0362,38.871,38.9628,76199.0
2022-09-22 11:35:00,42.45,42.5,42.31,42.32,57488.0,38.9536,38.9995,38.8251,38.8343,57488.0
2022-09-22 11:40:00,42.31,42.32,42.14,42.15,59640.0,38.8251,38.8343,38.6691,38.6783,59640.0
2022-09-22 11:45:00,42.13,42.43,42.13,42.42,33075.0,38.66,38.9352,38.66,38.9261,33075.0
2022-09-22 11:50:00,42.41,42.48,42.35,42.37,45696.0,38.9169,38.9811,38.8618,38.8802,45696.0
2022-09-22 11:55:00,42.36,42.36,42.23,42.26,44775.0,38.871,38.871,38.7517,38.7793,44775.0
2022-09-22 12:00:00,42.25,42.31,42.23,42.26,51974.0,38.7701,38.8251,38.7517,38.7793,51974.0
2022-09-22 12:05:00,42.25,42.35,42.24,42.33,25373.0,38.7701,38.8618,38.7609,38.8435,25373.0
2022-09-22 12:10:00,42.33,42.33,42.22,42.3,42248.0,38.8435,38.8435,38.7425,38.816,42248.0
2022-09-22 12:15:00,42.28,42.32,42.24,42.3,43853.0,38.7976,38.8343,38.7609,38.816,43853.0
2022-09-22 12:20:00,42.31,42.36,42.25,42.33,88379.0,38.8251,38.871,38.7701,38.8435,88379.0
2022-09-22 12:25:00,42.34,42.35,42.23,42.27,39509.0,38.8527,38.8618,38.7517,38.7884,39509.0
2022-09-22 12:30:00,42.26,42.35,42.21,42.27,52111.0,38.7793,38.8618,38.7334,38.7884,52111.0
2022-09-22 12:35:00,42.26,42.41,42.26,42.37,39325.0,38.7793,38.9169,38.7793,38.8802,39325.0
2022-09-22 12:40:00,42.37,42.44,42.31,42.33,38228.0,38.8802,38.9444,38.8251,38.8435,38228.0
2022-09-22 12:45:00,42.33,42.36,42.26,42.3,25768.0,38.8435,38.871,38.7793,38.816,25768.0
2022-09-22 12:50:00,42.29,42.42,42.29,42.36,43968.0,38.8068,38.9261,38.8068,38.871,43968.0
2022-09-22 12:55:00,42.37,42.4,42.33,42.34,24819.0,38.8802,38.9077,38.8435,38.8527,24819.0
2022-09-22 13:00:00,42.34,42.38,42.29,42.32,28271.0,38.8527,38.8894,38.8068,38.8343,28271.0
2022-09-22 13:05:00,42.31,42.35,42.3,42.34,38635.0,38.8251,38.8618,38.816,38.8527,38635.0
2022-09-22 13:10:00,42.34,42.36,42.29,42.31,43027.0,38.8527,38.871,38.8068,38.8251,43027.0
2022-09-22 13:15:00,42.3,42.38,42.27,42.36,36367.0,38.816,38.8894,38.7884,38.871,36367.0
2022-09-22 13:20:00,42.35,42.35,42.28,42.29,31227.0,38.8618,38.8618,38.7976,38.8068,31227.0
2022-09-22 13:25:00,42.28,42.36,42.28,42.3,47717.0,38.7976,38.871,38.7976,38.816,47717.0
2022-09-22 13:30:00,42.3,42.34,42.24,42.28,33699.0,38.816,38.8527,38.7609,38.7976,33699.0
2022-09-22 13:35:00,42.28,42.4,42.26,42.38,48354.0,38.7976,38.9077,38.7793,38.8894,48354.0
2022-09-22 13:40:00,42.37,42.49,42.36,42.43,57681.0,38.8802,38.9903,38.871,38.9352,57681.0
2022-09-22 13:45:00,42.43,42.51,42.42,42.49,61567.0,38.9352,39.0087,38.9261,38.9903,61567.0
2022-09-22 13:50:00,42.5,42.63,42.5,42.63,39959.0,38.9995,39.1188,38.9995,39.1188,39959.0
2022-09-22 13:55:00,42.63,42.64,42.55,42.55,37297.0,39.1188,39.128,39.0454,39.0454,37297.0
2022-09-22 14:00:00,42.55,42.56,42.43,42.43,34074.0,39.0454,39.0545,38.9352,38.9352,34074.0
2022-09-22 14:05:00,42.42,42.47,42.4,42.45,45753.0,38.9261,38.972,38.9077,38.9536,45753.0
2022-09-22 14:10:00,42.46,42.47,42.35,42.37,28272.0,38.9628,38.972,38.8618,38.8802,28272.0
2022-09-22 14:15:00,42.38,42.44,42.37,42.39,32502.0,38.8894,38.9444,38.8802,38.8985,32502.0
2022-09-22 14:20:00,42.39,42.39,42.34,42.37,37471.0,38.8985,38.8985,38.8527,38.8802,37471.0
2022-09-22 14:25:00,42.37,42.42,42.36,42.39,31676.0,38.8802,38.9261,38.871,38.8985,31676.0
2022-09-22 14:30:00,42.38,42.5,42.35,42.5,65823.0,38.8894,38.9995,38.8618,38.9995,65823.0
2022-09-22 14:35:00,42.5,42.66,42.49,42.65,76403.0,38.9995,39.1463,38.9903,39.1371,76403.0
2022-09-22 14:40:00,42.66,42.67,42.6,42.61,48975.0,39.1463,39.1555,39.0912,39.1004,48975.0
2022-09-22 14:45:00,42.61,42.62,42.53,42.53,39574.0,39.1004,39.1096,39.027,39.027,39574.0
2022-09-22 14:50:00,42.53,42.65,42.52,42.59,44509.0,39.027,39.1371,39.0178,39.0821,44509.0
2022-09-22 14:55:00,42.59,42.62,42.53,42.56,32846.0,39.0821,39.1096,39.027,39.0545,32846.0
2022-09-22 15:00:00,42.56,42.62,42.55,42.56,41241.0,39.0545,39.1096,39.0454,39.0545,41241.0
2022-09-22 15:05:00,42.57,42.7,42.57,42.7,46970.0,39.0637,39.183,39.0637,39.183,46970.0
2022-09-22 15:10:00,42.7,42.8,42.69,42.76,85738.0,39.183,39.2748,39.1738,39.2381,85738.0
2022-09-22 15:15:00,42.76,42.8,42.72,42.73,47587.0,39.2381,39.2748,39.2014,39.2105,47587.0
2022-09-22 15:20:00,42.73,42.73,42.64,42.68,46493.0,39.2105,39.2105,39.128,39.1647,46493.0
2022-09-22 15:25:00,42.66,42.71,42.6,42.71,41183.0,39.1463,39.1922,39.0912,39.1922,41183.0
2022-09-22 15:30:00,42.71,42.74,42.65,42.7,74378.0,39.1922,39.2197,39.1371,39.183,74378.0
2022-09-22 15:35:00,42.7,42.72,42.64,42.67,74151.0,39.183,39.2014,39.128,39.1555,74151.0
2022-09-22 15:40:00,42.67,42.69,42.64,42.69,61124.0,39.1555,39.1738,39.128,39.1738,61124.0
2022-09-22 15:45:00,42.69,42.78,42.69,42.73,103446.0,39.1738,39.2564,39.1738,39.2105,103446.0
2022-09-22 15:50:00,42.74,42.75,42.6,42.61,193438.0,39.2197,39.2289,39.0912,39.1004,193438.0
2022-09-22 15:55:00,42.62,42.62,42.47,42.5,352918.0,39.1096,39.1096,38.972,38.9995,352918.0
2022-09-23 09:30:00,41.49,41.62,41.3,41.36,353859.0,38.0727,38.192,37.8983,37.9534,353859.0
2022-09-23 09:35:00,41.37,41.4,41.16,41.23,199273.0,37.9626,37.9901,37.7699,37.8341,199273.0
2022-09-23 09:40:00,41.22,41.36,41.19,41.28,115515.0,37.8249,37.9534,37.7974,37.88,115515.0
2022-09-23 09:45:00,41.28,41.34,41.16,41.18,102165.0,37.88,37.935,37.7699,37.7882,102165.0
2022-09-23 09:50:00,41.16,41.54,41.13,41.32,92314.0,37.7699,38.1186,37.7423,37.9167,92314.0
2022-09-23 09:55:00,41.32,41.33,41.1,41.21,106167.0,37.9167,37.9259,37.7148,37.8157,106167.0
2022-09-23 10:00:00,41.2,41.41,41.15,41.26,113396.0,37.8066,37.9993,37.7607,37.8616,113396.0
2022-09-23 10:05:00,41.27,41.4,41.15,41.19,79556.0,37.8708,37.9901,37.7607,37.7974,79556.0
2022-09-23 10:10:00,41.18,41.21,41.08,41.09,83171.0,37.7882,37.8157,37.6964,37.7056,83171.0
2022-09-23 10:15:00,41.09,41.11,41.02,41.1,89298.0,37.7056,37.724,37.6414,37.7148,89298.0
2022-09-23 10:20:00,41.11,41.12,40.97,40.99,159991.0,37.724,37.7331,37.5955,37.6139,159991.0
2022-09-23 10:25:00,40.99,41.21,40.94,41.2,118202.0,37.6139,37.8157,37.568,37.8066,118202.0
2022-09-23 10:30:00,41.19,41.2,40.97,40.98,96434.0,37.7974,37.8066,37.5955,37.6047,96434.0
2022-09-23 10:35:00,40.98,41.02,40.95,40.99,84270.0,37.6047,37.6414,37.5771,37.6139,84270.0
2022-09-23 10:40:00,40.98,41.02,40.89,40.94,92585.0,37.6047,37.6414,37.5221,37.568,92585.0
2022-09-23 10:45:00,40.94,41.0,40.89,40.94,80983.0,37.568,37.623,37.5221,37.568,80983.0
2022-09-23 10:50:00,40.93,41.05,40.87,40.98,102832.0,37.5588,37.6689,37.5037,37.6047,102832.0
2022-09-23 10:55:00,40.98,41.0,40.86,40.89,124703.0,37.6047,37.623,37.4946,37.5221,124703.0
2022-09-23 11:00:00,40.9,40.9,40.7,40.81,157003.0,37.5313,37.5313,37.3477,37.4487,157003.0
2022-09-23 11:05:00,40.84,40.89,40.7,40.71,77514.0,37.4762,37.5221,37.3477,37.3569,77514.0
2022-09-23 11:10:00,40.71,40.77,40.52,40.54,151580.0,37.3569,37.412,37.1826,37.2009,151580.0
2022-09-23 11:15:00,40.52,40.63,40.5,40.57,116320.0,37.1826,37.2835,37.1642,37.2284,116320.0
2022-09-23 11:20:00,40.56,40.75,40.52,40.73,103737.0,37.2193,37.3936,37.1826,37.3753,103737.0
2022-09-23 11:25:00,40.74,40.86,40.73,40.84,77791.0,37.3844,37.4946,37.3753,37.4762,77791.0
2022-09-23 11:30:00,40.84,40.92,40.8,40.83,71380.0,37.4762,37.5496,37.4395,37.467,71380.0
2022-09-23 11:35:00,40.83,40.89,40.82,40.88,64508.0,37.467,37.5221,37.4579,37.5129,64508.0
2022-09-23 11:40:00,40.87,40.93,40.78,40.79,151329.0,37.5037,37.5588,37.4212,37.4303,151329.0
2022-09-23 11:45:00,40.78,40.85,40.76,40.84,68216.0,37.4212,37.4854,37.4028,37.4762,68216.0
2022-09-23 11:50:00,40.86,40.86,40.74,40.76,51523.0,37.4946,37.4946,37.3844,37.4028,51523.0
2022-09-23 11:55:00,40.76,40.81,40.72,40.77,43694.0,37.4028,37.4487,37.3661,37.412,43694.0
2022-09-23 12:00:00,40.77,40.8,40.74,40.79,45385.0,37.412,37.4395,37.3844,37.4303,45385.0
2022-09-23 12:05:00,40.79,40.81,40.77,40.8,70273.0,37.4303,37.4487,37.412,37.4395,70273.0
2022-09-23 12:10:00,40.81,40.81,40.7,40.74,50579.0,37.4487,37.4487,37.3477,37.3844,50579.0
2022-09-23 12:15:00,40.74,40.81,40.73,40.8,25573.0,37.3844,37.4487,37.3753,37.4395,25573.0
2022-09-23 12:20:00,40.8,40.94,40.78,40.84,74441.0,37.4395,37.568,37.4212,37.4762,74441.0
2022-09-23 12:25:00,40.84,40.86,40.79,40.82,41981.0,37.4762,37.4946,37.4303,37.4579,41981.0
2022-09-23 12:30:00,40.82,40.83,40.72,40.75,32720.0,37.4579,37.467,37.3661,37.3936,32720.0
2022-09-23 12:35:00,40.74,40.76,40.71,40.74,73547.0,37.3844,37.4028,37.3569,37.3844,73547.0
2022-09-23 12:40:00,40.74,40.78,40.71,40.74,52379.0,37.3844,37.4212,37.3569,37.3844,52379.0
2022-09-23 12:45:00,40.73,40.88,40.73,40.87,35272.0,37.3753,37.5129,37.3753,37.5037,35272.0
2022-09-23 12:50:00,40.88,40.94,40.85,40.91,55154.0,37.5129,37.568,37.4854,37.5404,55154.0
2022-09-23 12:55:00,40.91,40.92,40.86,40.9,35405.0,37.5404,37.5496,37.4946,37.5313,35405.0
2022-09-23 13:00:00,40.9,40.98,40.85,40.93,59167.0,37.5313,37.6047,37.4854,37.5588,59167.0
2022-09-23 13:05:00,40.93,40.93,40.81,40.82,47670.0,37.5588,37.5588,37.4487,37.4579,47670.0
2022-09-23 13:10:00,40.82,40.85,40.78,40.84,54471.0,37.4579,37.4854,37.4212,37.4762,54471.0
2022-09-23 13:15:00,40.84,40.98,40.81,40.98,52348.0,37.4762,37.6047,37.4487,37.6047,52348.0
2022-09-23 13:20:00,40.97,41.0,40.92,40.98,57625.0,37.5955,37.623,37.5496,37.6047,57625.0
2022-09-23 13:25:00,40.98,41.0,40.86,40.88,42475.0,37.6047,37.623,37.4946,37.5129,42475.0
2022-09-23 13:30:00,40.88,40.93,40.86,40.93,50648.0,37.5129,37.5588,37.4946,37.5588,50648.0
2022-09-23 13:35:00,40.93,40.95,40.82,40.84,64936.0,37.5588,37.5771,37.4579,37.4762,64936.0
2022-09-23 13:40:00,40.84,40.91,40.82,40.91,103177.0,37.4762,37.5404,37.4579,37.5404,103177.0
2022-09-23 13:45:00,40.9,40.98,40.87,40.95,53772.0,37.5313,37.6047,37.5037,37.5771,53772.0
2022-09-23 13:50:00,40.96,41.0,40.91,40.96,39742.0,37.5863,37.623,37.5404,37.5863,39742.0
2022-09-23 13:55:00,40.96,41.01,40.92,40.99,59739.0,37.5863,37.6322,37.5496,37.6139,59739.0
2022-09-23 14:00:00,40.98,40.99,40.89,40.98,62270.0,37.6047,37.6139,37.5221,37.6047,62270.0
2022-09-23 14:05:00,40.98,41.04,40.84,40.85,74832.0,37.6047,37.6597,37.4762,37.4854,74832.0
2022-09-23 14:10:00,40.84,40.88,40.76,40.81,145435.0,37.4762,37.5129,37.4028,37.4487,145435.0
2022-09-23 14:15:00,40.8,40.8,40.74,40.76,129680.0,37.4395,37.4395,37.3844,37.4028,129680.0
2022-09-23 14:20:00,40.76,40.83,40.72,40.79,66130.0,37.4028,37.467,37.3661,37.4303,66130.0
2022-09-23 14:25:00,40.8,40.85,40.78,40.82,41240.0,37.4395,37.4854,37.4212,37.4579,41240.0
2022-09-23 14:30:00,40.82,40.82,40.73,40.81,59375.0,37.4579,37.4579,37.3753,37.4487,59375.0
2022-09-23 14:35:00,40.8,40.83,40.75,40.81,62122.0,37.4395,37.467,37.3936,37.4487,62122.0
2022-09-23 14:40:00,40.82,40.9,40.78,40.86,54979.0,37.4579,37.5313,37.4212,37.4946,54979.0
2022-09-23 14:45:00,40.86,40.9,40.8,40.82,95211.0,37.4946,37.5313,37.4395,37.4579,95211.0
2022-09-23 14:50:00,40.82,40.85,40.77,40.77,47028.0,37.4579,37.4854,37.412,37.412,47028.0
2022-09-23 14:55:00,40.77,40.77,40.65,40.67,97010.0,37.412,37.412,37.3019,37.3202,97010.0
2022-09-23 15:00:00,40.67,40.93,40.66,40.91,83641.0,37.3202,37.5588,37.311,37.5404,83641.0
2022-09-23 15:05:00,40.91,41.16,40.87,41.13,80398.0,37.5404,37.7699,37.5037,37.7423,80398.0
2022-09-23 15:10:00,41.15,41.15,40.95,41.04,81028.0,37.7607,37.7607,37.5771,37.6597,81028.0
2022-09-23 15:15:00,41.05,41.17,41.05,41.06,79370.0,37.6689,37.779,37.6689,37.6781,79370.0
2022-09-23 15:20:00,41.06,41.09,41.01,41.05,61911.0,37.6781,37.7056,37.6322,37.6689,61911.0
2022-09-23 15:25:00,41.06,41.1,40.99,41.06,153083.0,37.6781,37.7148,37.6139,37.6781,153083.0
2022-09-23 15:30:00,41.06,41.19,41.02,41.19,228167.0,37.6781,37.7974,37.6414,37.7974,228167.0
2022-09-23 15:35:00,41.19,41.33,41.16,41.3,221169.0,37.7974,37.9259,37.7699,37.8983,221169.0
2022-09-23 15:40:00,41.3,41.37,41.2,41.36,159985.0,37.8983,37.9626,37.8066,37.9534,159985.0
2022-09-23 15:45:00,41.36,41.44,41.28,41.28,251743.0,37.9534,38.0268,37.88,37.88,251743.0
2022-09-23 15:50:00,41.29,41.46,41.24,41.39,386122.0,37.8891,38.0451,37.8433,37.9809,386122.0
2022-09-23 15:55:00,41.39,41.4,41.23,41.27,497026.0,37.9809,37.9901,37.8341,37.8708,497026.0
2022-09-26 09:30:00,41.05,41.24,40.97,41.08,196416.0,37.6689,37.8433,37.5955,37.6964,196416.0
2022-09-26 09:35:00,41.09,41.15,40.89,40.91,98498.0,37.7056,37.7607,37.5221,37.5404,98498.0
2022-09-26 09:40:00,40.91,40.91,40.61,40.64,112031.0,37.5404,37.5404,37.2652,37.2927,112031.0
2022-09-26 09:45:00,40.64,40.87,40.61,40.72,66335.0,37.2927,37.5037,37.2652,37.3661,66335.0
2022-09-26 09:50:00,40.72,40.75,40.58,40.58,78633.0,37.3661,37.3936,37.2376,37.2376,78633.0
2022-09-26 09:55:00,40.58,40.95,40.57,40.81,106053.0,37.2376,37.5771,37.2284,37.4487,106053.0
2022-09-26 10:00:00,40.81,40.87,40.66,40.87,52166.0,37.4487,37.5037,37.311,37.5037,52166.0
2022-09-26 10:05:00,40.87,41.08,40.86,41.03,78119.0,37.5037,37.6964,37.4946,37.6506,78119.0
2022-09-26 10:10:00,41.03,41.1,40.83,41.04,51798.0,37.6506,37.7148,37.467,37.6597,51798.0
2022-09-26 10:15:00,41.06,41.13,41.0,41.06,63081.0,37.6781,37.7423,37.623,37.6781,63081.0
2022-09-26 10:20:00,41.05,41.43,41.02,41.33,141366.0,37.6689,38.0176,37.6414,37.9259,141366.0
2022-09-26 10:25:00,41.31,41.31,41.04,41.2,44623.0,37.9075,37.9075,37.6597,37.8066,44623.0
2022-09-26 10:30:00,41.2,41.24,41.08,41.16,49275.0,37.8066,37.8433,37.6964,37.7699,49275.0
2022-09-26 10:35:00,41.15,41.28,41.11,41.25,41257.0,37.7607,37.88,37.724,37.8524,41257.0
2022-09-26 10:40:00,41.27,41.27,41.08,41.11,31717.0,37.8708,37.8708,37.6964,37.724,31717.0
2022-09-26 10:45:00,41.1,41.15,41.02,41.09,73935.0,37.7148,37.7607,37.6414,37.7056,73935.0
2022-09-26 10:50:00,41.09,41.1,40.98,41.04,44837.0,37.7056,37.7148,37.6047,37.6597,44837.0
2022-09-26 10:55:00,41.02,41.1,41.02,41.05,30777.0,37.6414,37.7148,37.6414,37.6689,30777.0
2022-09-26 11:00:00,41.05,41.11,41.01,41.04,51189.0,37.6689,37.724,37.6322,37.6597,51189.0
2022-09-26 11:05:00,41.03,41.03,40.92,40.95,73322.0,37.6506,37.6506,37.5496,37.5771,73322.0
2022-09-26 11:10:00,40.94,41.05,40.91,41.05,60068.0,37.568,37.6689,37.5404,37.6689,60068.0
2022-09-26 11:15:00,41.05,41.05,40.93,40.95,35109.0,37.6689,37.6689,37.5588,37.5771,35109.0
2022-09-26 11:20:00,40.96,41.01,40.92,40.99,43753.0,37.5863,37.6322,37.5496,37.6139,43753.0
2022-09-26 11:25:00,40.99,41.03,40.92,40.95,46470.0,37.6139,37.6506,37.5496,37.5771,46470.0
2022-09-26 11:30:00,40.95,40.99,40.89,40.89,50607.0,37.5771,37.6139,37.5221,37.5221,50607.0
2022-09-26 11:35:00,40.88,40.98,40.87,40.94,41109.0,37.5129,37.6047,37.5037,37.568,41109.0
2022-09-26 11:40:00,40.93,40.97,40.78,40.79,46890.0,37.5588,37.5955,37.4212,37.4303,46890.0
2022-09-26 11:45:00,40.79,40.83,40.67,40.81,126922.0,37.4303,37.467,37.3202,37.4487,126922.0
2022-09-26 11:50:00,40.82,40.86,40.78,40.84,34967.0,37.4579,37.4946,37.4212,37.4762,34967.0
2022-09-26 11:55:00,40.84,40.9,40.81,40.82,40779.0,37.4762,37.5313,37.4487,37.4579,40779.0
2022-09-26 12:00:00,40.8,40.82,40.69,40.7,38294.0,37.4395,37.4579,37.3386,37.3477,38294.0
2022-09-26 12:05:00,40.68,40.8,40.68,40.79,45229.0,37.3294,37.4395,37.3294,37.4303,45229.0
2022-09-26 12:10:00,40.79,40.88,40.78,40.81,58823.0,37.4303,37.5129,37.4212,37.4487,58823.0
2022-09-26 12:15:00,40.78,40.82,40.75,40.79,45496.0,37.4212,37.4579,37.3936,37.4303,45496.0
2022-09-26 12:20:00,40.78,40.8,40.7,40.7,46120.0,37.4212,37.4395,37.3477,37.3477,46120.0
2022-09-26 12:25:00,40.69,40.78,40.66,40.68,42299.0,37.3386,37.4212,37.311,37.3294,42299.0
2022-09-26 12:30:00,40.66,40.71,40.63,40.66,68818.0,37.311,37.3569,37.2835,37.311,68818.0
2022-09-26 12:35:00,40.66,40.66,40.53,40.55,57756.0,37.311,37.311,37.1917,37.2101,57756.0
2022-09-26 12:40:00,40.55,40.58,40.49,40.53,48913.0,37.2101,37.2376,37.155,37.1917,48913.0
2022-09-26 12:45:00,40.52,40.64,40.48,40.58,44304.0,37.1826,37.2927,37.1459,37.2376,44304.0
2022-09-26 12:50:00,40.56,40.65,40.55,40.62,46263.0,37.2193,37.3019,37.2101,37.2743,46263.0
2022-09-26 12:55:00,40.63,40.67,40.6,40.6,29543.0,37.2835,37.3202,37.256,37.256,29543.0
2022-09-26 13:00:00,40.6,40.61,40.46,40.47,33503.0,37.256,37.2652,37.1275,37.1367,33503.0
2022-09-26 13:05:00,40.48,40.55,40.46,40.51,108779.0,37.1459,37.2101,37.1275,37.1734,108779.0
2022-09-26 13:10:00,40.5,40.53,40.4,40.43,66856.0,37.1642,37.1917,37.0725,37.1,66856.0
2022-09-26 13:15:00,40.42,40.45,40.4,40.41,44800.0,37.0908,37.1183,37.0725,37.0816,44800.0
2022-09-26 13:20:00,40.41,40.45,40.29,40.3,44716.0,37.0816,37.1183,36.9715,36.9807,44716.0
2022-09-26 13:25:00,40.3,40.31,40.21,40.23,69182.0,36.9807,36.9899,36.8981,36.9165,69182.0
2022-09-26 13:30:00,40.21,40.3,40.07,40.09,86222.0,36.8981,36.9807,36.7696,36.788,86222.0
2022-09-26 13:35:00,40.08,40.11,40.01,40.01,137868.0,36.7788,36.8063,36.7146,36.7146,137868.0
2022-09-26 13:40:00,40.01,40.08,40.0,40.05,80077.0,36.7146,36.7788,36.7054,36.7513,80077.0
2022-09-26 13:45:00,40.05,40.2,40.04,40.2,98653.0,36.7513,36.8889,36.7421,36.8889,98653.0
2022-09-26 13:50:00,40.2,40.28,40.1,40.18,65192.0,36.8889,36.9623,36.7972,36.8706,65192.0
2022-09-26 13:55:00,40.16,40.17,40.06,40.08,54012.0,36.8522,36.8614,36.7605,36.7788,54012.0
2022-09-26 14:00:00,40.09,40.29,40.08,40.27,57950.0,36.788,36.9715,36.7788,36.9532,57950.0
2022-09-26 14:05:00,40.26,40.33,40.24,40.29,33461.0,36.944,37.0082,36.9256,36.9715,33461.0
2022-09-26 14:10:00,40.29,40.36,40.26,40.34,42889.0,36.9715,37.0357,36.944,37.0174,42889.0
2022-09-26 14:15:00,40.34,40.37,40.28,40.3,68258.0,37.0174,37.0449,36.9623,36.9807,68258.0
2022-09-26 14:20:00,40.29,40.34,40.19,40.23,73160.0,36.9715,37.0174,36.8797,36.9165,73160.0
2022-09-26 14:25:00,40.23,40.24,40.11,40.11,121849.0,36.9165,36.9256,36.8063,36.8063,121849.0
2022-09-26 14:30:00,40.11,40.24,40.1,40.22,101302.0,36.8063,36.9256,36.7972,36.9073,101302.0
2022-09-26 14:35:00,40.21,40.25,40.13,40.24,70125.0,36.8981,36.9348,36.8247,36.9256,70125.0
2022-09-26 14:40:00,40.24,40.26,40.15,40.2,62838.0,36.9256,36.944,36.843,36.8889,62838.0
2022-09-26 14:45:00,40.2,40.45,40.2,40.36,103395.0,36.8889,37.1183,36.8889,37.0357,103395.0
2022-09-26 14:50:00,40.37,40.44,40.35,40.41,33602.0,37.0449,37.1092,37.0266,37.0816,33602.0
2022-09-26 14:55:00,40.41,40.5,40.41,40.45,59340.0,37.0816,37.1642,37.0816,37.1183,59340.0
2022-09-26 15:00:00,40.45,40.66,40.45,40.52,88846.0,37.1183,37.311,37.1183,37.1826,88846.0
2022-09-26 15:05:00,40.52,40.56,40.46,40.55,44122.0,37.1826,37.2193,37.1275,37.2101,44122.0
2022-09-26 15:10:00,40.55,40.55,40.42,40.47,66245.0,37.2101,37.2101,37.0908,37.1367,66245.0
2022-09-26 15:15:00,40.47,40.51,40.36,40.48,92196.0,37.1367,37.1734,37.0357,37.1459,92196.0
2022-09-26 15:20:00,40.46,40.49,40.33,40.34,73743.0,37.1275,37.155,37.0082,37.0174,73743.0
2022-09-26 15:25:00,40.34,40.42,40.32,40.41,82521.0,37.0174,37.0908,36.999,37.0816,82521.0
2022-09-26 15:30:00,40.41,40.44,40.34,40.41,71887.0,37.0816,37.1092,37.0174,37.0816,71887.0
2022-09-26 15:35:00,40.4,40.49,40.37,40.44,119206.0,37.0725,37.155,37.0449,37.1092,119206.0
2022-09-26 15:40:00,40.44,40.48,40.36,40.47,143627.0,37.1092,37.1459,37.0357,37.1367,143627.0
2022-09-26 15:45:00,40.47,40.52,40.42,40.51,137656.0,37.1367,37.1826,37.0908,37.1734,137656.0
2022-09-26 15:50:00,40.51,40.73,40.46,40.67,193476.0,37.1734,37.3753,37.1275,37.3202,193476.0
2022-09-26 15:55:00,40.68,40.68,40.54,40.58,471577.0,37.3294,37.3294,37.2009,37.2376,471577.0
2022-09-27 09:30:00,41.19,41.44,41.15,41.43,172404.0,37.7974,38.0268,37.7607,38.0176,172404.0
2022-09-27 09:35:00,41.45,41.47,41.21,41.27,83676.0,38.036,38.0543,37.8157,37.8708,83676.0
2022-09-27 09:40:00,41.25,41.43,41.21,41.27,57572.0,37.8524,38.0176,37.8157,37.8708,57572.0
2022-09-27 09:45:00,41.27,41.31,41.13,41.18,43166.0,37.8708,37.9075,37.7423,37.7882,43166.0
2022-09-27 09:50:00,41.18,41.32,41.11,41.15,81408.0,37.7882,37.9167,37.724,37.7607,81408.0
2022-09-27 09:55:00,41.15,41.18,40.93,41.07,66342.0,37.7607,37.7882,37.5588,37.6873,66342.0
2022-09-27 10:00:00,41.1,41.1,40.73,40.86,116842.0,37.7148,37.7148,37.3753,37.4946,116842.0
2022-09-27 10:05:00,40.86,40.88,40.55,40.59,304113.0,37.4946,37.5129,37.2101,37.2468,304113.0
2022-09-27 10:10:00,40.55,40.67,40.52,40.63,103843.0,37.2101,37.3202,37.1826,37.2835,103843.0
2022-09-27 10:15:00,40.62,40.7,40.55,40.68,90567.0,37.2743,37.3477,37.2101,37.3294,90567.0
2022-09-27 10:20:00,40.69,41.0,40.67,41.0,85710.0,37.3386,37.623,37.3202,37.623,85710.0
2022-09-27 10:25:00,41.0,41.1,40.79,40.79,51542.0,37.623,37.7148,37.4303,37.4303,51542.0
2022-09-27 10:30:00,40.8,40.95,40.79,40.89,118821.0,37.4395,37.5771,37.4303,37.5221,118821.0
2022-09-27 10:35:00,40.9,41.09,40.9,40.95,86378.0,37.5313,37.7056,37.5313,37.5771,86378.0
2022-09-27 10:40:00,40.95,41.2,40.91,41.2,73860.0,37.5771,37.8066,37.5404,37.8066,73860.0
2022-09-27 10:45:00,41.19,41.24,41.08,41.11,50526.0,37.7974,37.8433,37.6964,37.724,50526.0
2022-09-27 10:50:00,41.14,41.14,40.88,40.9,39606.0,37.7515,37.7515,37.5129,37.5313,39606.0
2022-09-27 10:55:00,40.88,40.93,40.82,40.85,51261.0,37.5129,37.5588,37.4579,37.4854,51261.0
2022-09-27 11:00:00,40.85,40.88,40.73,40.77,33123.0,37.4854,37.5129,37.3753,37.412,33123.0
2022-09-27 11:05:00,40.78,40.86,40.73,40.83,46851.0,37.4212,37.4946,37.3753,37.467,46851.0
2022-09-27 11:10:00,40.85,40.85,40.68,40.69,80007.0,37.4854,37.4854,37.3294,37.3386,80007.0
2022-09-27 11:15:00,40.69,40.8,40.67,40.76,68165.0,37.3386,37.4395,37.3202,37.4028,68165.0
2022-09-27 11:20:00,40.79,40.83,40.68,40.69,54826.0,37.4303,37.467,37.3294,37.3386,54826.0
2022-09-27 11:25:00,40.69,40.73,40.62,40.65,77897.0,37.3386,37.3753,37.2743,37.3019,77897.0
2022-09-27 11:30:00,40.64,40.76,40.61,40.69,46617.0,37.2927,37.4028,37.2652,37.3386,46617.0
2022-09-27 11:35:00,40.7,40.74,40.62,40.72,32229.0,37.3477,37.3844,37.2743,37.3661,32229.0
2022-09-27 11:40:00,40.71,40.81,40.68,40.72,48064.0,37.3569,37.4487,37.3294,37.3661,48064.0
2022-09-27 11:45:00,40.72,40.79,40.72,40.73,36060.0,37.3661,37.4303,37.3661,37.3753,36060.0
2022-09-27 11:50:00,40.72,40.75,40.56,40.58,56335.0,37.3661,37.3936,37.2193,37.2376,56335.0
2022-09-27 11:55:00,40.58,40.66,40.55,40.56,44845.0,37.2376,37.311,37.2101,37.2193,44845.0
2022-09-27 12:00:00,40.55,40.63,40.49,40.61,36973.0,37.2101,37.2835,37.155,37.2652,36973.0
2022-09-27 12:05:00,40.61,40.61,40.48,40.48,49538.0,37.2652,37.2652,37.1459,37.1459,49538.0
2022-09-27 12:10:00,40.48,40.48,40.41,40.46,53028.0,37.1459,37.1459,37.0816,37.1275,53028.0
2022-09-27 12:15:00,40.45,40.47,40.38,40.41,45257.0,37.1183,37.1367,37.0541,37.0816,45257.0
2022-09-27 12:20:00,40.41,40.49,40.4,40.45,56457.0,37.0816,37.155,37.0725,37.1183,56457.0
2022-09-27 12:25:00,40.45,40.57,40.44,40.54,51336.0,37.1183,37.2284,37.1092,37.2009,51336.0
2022-09-27 12:30:00,40.54,40.64,40.51,40.62,26576.0,37.2009,37.2927,37.1734,37.2743,26576.0
2022-09-27 12:35:00,40.62,40.64,40.51,40.52,38653.0,37.2743,37.2927,37.1734,37.1826,38653.0
2022-09-27 12:40:00,40.51,40.56,40.49,40.52,29651.0,37.1734,37.2193,37.155,37.1826,29651.0
2022-09-27 12:45:00,40.52,40.57,40.5,40.54,31348.0,37.1826,37.2284,37.1642,37.2009,31348.0
2022-09-27 12:50:00,40.55,40.56,40.42,40.56,48201.0,37.2101,37.2193,37.0908,37.2193,48201.0
2022-09-27 12:55:00,40.55,40.57,40.51,40.51,35976.0,37.2101,37.2284,37.1734,37.1734,35976.0
2022-09-27 13:00:00,40.5,40.5,40.36,40.4,84475.0,37.1642,37.1642,37.0357,37.0725,84475.0
2022-09-27 13:05:00,40.41,40.51,40.38,40.42,55264.0,37.0816,37.1734,37.0541,37.0908,55264.0
2022-09-27 13:10:00,40.43,40.43,40.32,40.4,55764.0,37.1,37.1,36.999,37.0725,55764.0
2022-09-27 13:15:00,40.4,40.43,40.37,40.38,26383.0,37.0725,37.1,37.0449,37.0541,26383.0
2022-09-27 13:20:00,40.38,40.41,40.32,40.4,36755.0,37.0541,37.0816,36.999,37.0725,36755.0
2022-09-27 13:25:00,40.38,40.43,40.35,40.39,36394.0,37.0541,37.1,37.0266,37.0633,36394.0
2022-09-27 13:30:00,40.38,40.44,40.35,40.41,46671.0,37.0541,37.1092,37.0266,37.0816,46671.0
2022-09-27 13:35:00,40.41,40.42,40.32,40.33,29440.0,37.0816,37.0908,36.999,37.0082,29440.0
2022-09-27 13:40:00,40.34,40.37,40.3,40.37,43913.0,37.0174,37.0449,36.9807,37.0449,43913.0
2022-09-27 13:45:00,40.38,40.4,40.33,40.34,40950.0,37.0541,37.0725,37.0082,37.0174,40950.0
2022-09-27 13:50:00,40.33,40.37,40.31,40.32,22063.0,37.0082,37.0449,36.9899,36.999,22063.0
2022-09-27 13:55:00,40.32,40.35,40.26,40.35,61918.0,36.999,37.0266,36.944,37.0266,61918.0
2022-09-27 14:00:00,40.34,40.47,40.3,40.4,54798.0,37.0174,37.1367,36.9807,37.0725,54798.0
2022-09-27 14:05:00,40.4,40.43,40.36,40.4,40834.0,37.0725,37.1,37.0357,37.0725,40834.0
2022-09-27 14:10:00,40.4,40.42,40.32,40.32,41202.0,37.0725,37.0908,36.999,36.999,41202.0
2022-09-27 14:15:00,40.32,40.43,40.31,40.39,35480.0,36.999,37.1,36.9899,37.0633,35480.0
2022-09-27 14:20:00,40.41,40.46,40.36,40.45,32267.0,37.0816,37.1275,37.0357,37.1183,32267.0
2022-09-27 14:25:00,40.46,40.47,40.41,40.46,41651.0,37.1275,37.1367,37.0816,37.1275,41651.0
2022-09-27 14:30:00,40.47,40.49,40.41,40.48,51646.0,37.1367,37.155,37.0816,37.1459,51646.0
2022-09-27 14:35:00,40.47,40.57,40.44,40.55,50509.0,37.1367,37.2284,37.1092,37.2101,50509.0
2022-09-27 14:40:00,40.54,40.62,40.51,40.51,77864.0,37.2009,37.2743,37.1734,37.1734,77864.0
2022-09-27 14:45:00,40.52,40.61,40.48,40.6,41691.0,37.1826,37.2652,37.1459,37.256,41691.0
2022-09-27 14:50:00,40.59,40.6,40.5,40.58,87822.0,37.2468,37.256,37.1642,37.2376,87822.0
2022-09-27 14:55:00,40.58,40.61,40.54,40.59,56879.0,37.2376,37.2652,37.2009,37.2468,56879.0
2022-09-27 15:00:00,40.59,40.59,40.43,40.54,49370.0,37.2468,37.2468,37.1,37.2009,49370.0
2022-09-27 15:05:00,40.53,40.56,40.48,40.52,53380.0,37.1917,37.2193,37.1459,37.1826,53380.0
2022-09-27 15:10:00,40.52,40.52,40.46,40.46,39853.0,37.1826,37.1826,37.1275,37.1275,39853.0
2022-09-27 15:15:00,40.47,40.52,40.41,40.52,74417.0,37.1367,37.1826,37.0816,37.1826,74417.0
2022-09-27 15:20:00,40.52,40.59,40.51,40.52,62023.0,37.1826,37.2468,37.1734,37.1826,62023.0
2022-09-27 15:25:00,40.52,40.53,40.47,40.49,49864.0,37.1826,37.1917,37.1367,37.155,49864.0
2022-09-27 15:30:00,40.5,40.5,40.41,40.41,81462.0,37.1642,37.1642,37.0816,37.0816,81462.0
2022-09-27 15:35:00,40.41,40.45,40.38,40.38,81280.0,37.0816,37.1183,37.0541,37.0541,81280.0
2022-09-27 15:40:00,40.38,40.49,40.36,40.45,99197.0,37.0541,37.155,37.0357,37.1183,99197.0
2022-09-27 15:45:00,40.44,40.45,40.33,40.35,124798.0,37.1092,37.1183,37.0082,37.0266,124798.0
2022-09-27 15:50:00,40.36,40.42,40.34,40.36,211788.0,37.0357,37.0908,37.0174,37.0357,211788.0
2022-09-27 15:55:00,40.36,40.38,40.24,40.28,500388.0,37.0357,37.0541,36.9256,36.9623,500388.0
2022-09-28 09:30:00,41.19,41.6,40.99,41.39,287156.0,37.7974,38.1736,37.6139,37.9809,287156.0
2022-09-28 09:35:00,41.41,41.65,41.37,41.42,107844.0,37.9993,38.2195,37.9626,38.0084,107844.0
2022-09-28 09:40:00,41.41,41.52,41.18,41.5,66030.0,37.9993,38.1002,37.7882,38.0818,66030.0
2022-09-28 09:45:00,41.52,41.8,41.51,41.7,140204.0,38.1002,38.3571,38.091,38.2654,140204.0
2022-09-28 09:50:00,41.69,41.81,41.67,41.71,134611.0,38.2562,38.3663,38.2378,38.2746,134611.0
2022-09-28 09:55:00,41.73,41.92,41.69,41.84,158148.0,38.2929,38.4673,38.2562,38.3938,158148.0
2022-09-28 10:00:00,41.86,42.02,41.71,41.74,160178.0,38.4122,38.559,38.2746,38.3021,160178.0
2022-09-28 10:05:00,41.76,41.87,41.75,41.76,84188.0,38.3204,38.4214,38.3113,38.3204,84188.0
2022-09-28 10:10:00,41.77,41.96,41.74,41.91,87043.0,38.3296,38.504,38.3021,38.4581,87043.0
2022-09-28 10:15:00,41.9,41.92,41.75,41.77,104830.0,38.4489,38.4673,38.3113,38.3296,104830.0
2022-09-28 10:20:00,41.76,41.86,41.71,41.77,178091.0,38.3204,38.4122,38.2746,38.3296,178091.0
2022-09-28 10:25:00,41.78,41.98,41.75,41.98,158776.0,38.3388,38.5223,38.3113,38.5223,158776.0
2022-09-28 10:30:00,41.98,42.0,41.8,41.83,78217.0,38.5223,38.5407,38.3571,38.3847,78217.0
2022-09-28 10:35:00,41.84,41.93,41.75,41.76,52109.0,38.3938,38.4764,38.3113,38.3204,52109.0
2022-09-28 10:40:00,41.76,41.95,41.74,41.9,134641.0,38.3204,38.4948,38.3021,38.4489,134641.0
2022-09-28 10:45:00,41.9,42.02,41.88,41.96,62580.0,38.4489,38.559,38.4306,38.504,62580.0
2022-09-28 10:50:00,41.94,41.94,41.82,41.88,48193.0,38.4856,38.4856,38.3755,38.4306,48193.0
2022-09-28 10:55:00,41.87,41.87,41.74,41.77,58474.0,38.4214,38.4214,38.3021,38.3296,58474.0
2022-09-28 11:00:00,41.77,42.01,41.69,41.96,56083.0,38.3296,38.5498,38.2562,38.504,56083.0
2022-09-28 11:05:00,41.95,42.01,41.89,41.92,42577.0,38.4948,38.5498,38.4397,38.4673,42577.0
2022-09-28 11:10:00,41.92,41.99,41.88,41.88,47529.0,38.4673,38.5315,38.4306,38.4306,47529.0
2022-09-28 11:15:00,41.88,41.96,41.85,41.91,55561.0,38.4306,38.504,38.403,38.4581,55561.0
2022-09-28 11:20:00,41.91,41.99,41.88,41.95,34960.0,38.4581,38.5315,38.4306,38.4948,34960.0
2022-09-28 11:25:00,41.95,41.98,41.77,41.79,43726.0,38.4948,38.5223,38.3296,38.348,43726.0
2022-09-28 11:30:00,41.79,41.86,41.68,41.72,72327.0,38.348,38.4122,38.247,38.2837,72327.0
2022-09-28 11:35:00,41.72,41.8,41.63,41.65,34098.0,38.2837,38.3571,38.2011,38.2195,34098.0
2022-09-28 11:40:00,41.66,41.79,41.63,41.79,45751.0,38.2287,38.348,38.2011,38.348,45751.0
2022-09-28 11:45:00,41.78,41.87,41.76,41.85,61732.0,38.3388,38.4214,38.3204,38.403,61732.0
2022-09-28 11:50:00,41.86,41.99,41.85,41.93,84197.0,38.4122,38.5315,38.403,38.4764,84197.0
2022-09-28 11:55:00,41.94,41.98,41.91,41.94,36889.0,38.4856,38.5223,38.4581,38.4856,36889.0
2022-09-28 12:00:00,41.95,42.06,41.93,41.99,79340.0,38.4948,38.5957,38.4764,38.5315,79340.0
2022-09-28 12:05:00,41.99,42.0,41.91,41.93,25718.0,38.5315,38.5407,38.4581,38.4764,25718.0
2022-09-28 12:10:00,41.93,42.08,41.92,42.02,100553.0,38.4764,38.6141,38.4673,38.559,100553.0
2022-09-28 12:15:00,42.02,42.04,41.95,41.98,37742.0,38.559,38.5774,38.4948,38.5223,37742.0
2022-09-28 12:20:00,41.99,42.04,41.96,41.98,45159.0,38.5315,38.5774,38.504,38.5223,45159.0
2022-09-28 12:25:00,41.97,42.0,41.89,41.92,43939.0,38.5131,38.5407,38.4397,38.4673,43939.0
2022-09-28 12:30:00,41.92,41.96,41.89,41.92,42300.0,38.4673,38.504,38.4397,38.4673,42300.0
2022-09-28 12:35:00,41.91,41.94,41.84,41.84,23133.0,38.4581,38.4856,38.3938,38.3938,23133.0
2022-09-28 12:40:00,41.84,41.92,41.84,41.92,26220.0,38.3938,38.4673,38.3938,38.4673,26220.0
2022-09-28 12:45:00,41.92,41.94,41.85,41.86,39207.0,38.4673,38.4856,38.403,38.4122,39207.0
2022-09-28 12:50:00,41.87,41.87,41.78,41.83,18735.0,38.4214,38.4214,38.3388,38.3847,18735.0
2022-09-28 12:55:00,41.83,41.85,41.8,41.84,25550.0,38.3847,38.403,38.3571,38.3938,25550.0
2022-09-28 13:00:00,41.83,41.84,41.76,41.84,51964.0,38.3847,38.3938,38.3204,38.3938,51964.0
2022-09-28 13:05:00,41.84,41.92,41.84,41.9,43978.0,38.3938,38.4673,38.3938,38.4489,43978.0
2022-09-28 13:10:00,41.9,42.08,41.85,42.08,83832.0,38.4489,38.6141,38.403,38.6141,83832.0
2022-09-28 13:15:00,42.08,42.11,41.99,42.05,47266.0,38.6141,38.6416,38.5315,38.5865,47266.0
2022-09-28 13:20:00,42.05,42.07,42.0,42.0,50239.0,38.5865,38.6049,38.5407,38.5407,50239.0
2022-09-28 13:25:00,42.01,42.03,41.94,41.97,42480.0,38.5498,38.5682,38.4856,38.5131,42480.0
2022-09-28 13:30:00,41.96,42.07,41.93,42.06,41113.0,38.504,38.6049,38.4764,38.5957,41113.0
2022-09-28 13:35:00,42.05,42.06,41.98,42.04,50942.0,38.5865,38.5957,38.5223,38.5774,50942.0
2022-09-28 13:40:00,42.03,42.09,42.02,42.03,62401.0,38.5682,38.6233,38.559,38.5682,62401.0
2022-09-28 13:45:00,42.04,42.04,41.92,41.93,36907.0,38.5774,38.5774,38.4673,38.4764,36907.0
2022-09-28 13:50:00,41.93,41.97,41.88,41.96,55708.0,38.4764,38.5131,38.4306,38.504,55708.0
2022-09-28 13:55:00,41.95,41.98,41.85,41.89,43316.0,38.4948,38.5223,38.403,38.4397,43316.0
2022-09-28 14:00:00,41.89,41.98,41.86,41.96,50486.0,38.4397,38.5223,38.4122,38.504,50486.0
2022-09-28 14:05:00,41.96,42.03,41.95,41.99,57586.0,38.504,38.5682,38.4948,38.5315,57586.0
2022-09-28 14:10:00,41.99,42.08,41.96,42.07,67401.0,38.5315,38.6141,38.504,38.6049,67401.0
2022-09-28 14:15:00,42.06,42.06,42.01,42.02,63593.0,38.5957,38.5957,38.5498,38.559,63593.0
2022-09-28 14:20:00,42.03,42.1,42.01,42.03,62261.0,38.5682,38.6324,38.5498,38.5682,62261.0
2022-09-28 14:25:00,42.04,42.04,41.92,41.94,42116.0,38.5774,38.5774,38.4673,38.4856,42116.0
2022-09-28 14:30:00,41.93,42.01,41.9,41.99,46442.0,38.4764,38.5498,38.4489,38.5315,46442.0
2022-09-28 14:35:00,42.0,42.04,41.96,41.98,51876.0,38.5407,38.5774,38.504,38.5223,51876.0
2022-09-28 14:40:00,41.98,41.99,41.87,41.93,47833.0,38.5223,38.5315,38.4214,38.4764,47833.0
2022-09-28 14:45:00,41.93,41.97,41.9,41.97,41977.0,38.4764,38.5131,38.4489,38.5131,41977.0
2022-09-28 14:50:00,41.97,41.98,41.89,41.92,40145.0,38.5131,38.5223,38.4397,38.4673,40145.0
2022-09-28 14:55:00,41.91,41.95,41.88,41.88,40829.0,38.4581,38.4948,38.4306,38.4306,40829.0
2022-09-28 15:00:00,41.88,42.08,41.87,42.06,110645.0,38.4306,38.6141,38.4214,38.5957,110645.0
2022-09-28 15:05:00,42.07,42.14,42.0,42.04,101155.0,38.6049,38.6691,38.5407,38.5774,101155.0
2022-09-28 15:10:00,42.04,42.06,41.94,41.96,52847.0,38.5774,38.5957,38.4856,38.504,52847.0
2022-09-28 15:15:00,41.96,41.97,41.91,41.96,39201.0,38.504,38.5131,38.4581,38.504,39201.0
2022-09-28 15:20:00,41.96,42.02,41.95,41.98,59658.0,38.504,38.559,38.4948,38.5223,59658.0
2022-09-28 15:25:00,41.98,42.02,41.95,41.96,53753.0,38.5223,38.559,38.4948,38.504,53753.0
2022-09-28 15:30:00,41.96,42.07,41.95,42.07,134564.0,38.504,38.6049,38.4948,38.6049,134564.0
2022-09-28 15:35:00,42.07,42.15,42.02,42.12,96145.0,38.6049,38.6783,38.559,38.6508,96145.0
2022-09-28 15:40:00,42.12,42.2,42.12,42.14,129229.0,38.6508,38.7242,38.6508,38.6691,129229.0
2022-09-28 15:45:00,42.14,42.16,42.1,42.14,183222.0,38.6691,38.6875,38.6324,38.6691,183222.0
2022-09-28 15:50:00,42.13,42.19,42.08,42.16,213244.0,38.66,38.715,38.6141,38.6875,213244.0
2022-09-28 15:55:00,42.16,42.21,42.12,42.18,551737.0,38.6875,38.7334,38.6508,38.7058,551737.0
2022-09-29 09:30:00,41.68,41.91,41.5,41.77,295634.0,38.247,38.4581,38.0818,38.3296,295634.0
2022-09-29 09:35:00,41.76,41.83,41.53,41.58,87069.0,38.3204,38.3847,38.1094,38.1553,87069.0
2022-09-29 09:40:00,41.63,41.63,41.35,41.38,95311.0,38.2011,38.2011,37.9442,37.9717,95311.0
2022-09-29 09:45:00,41.42,41.64,41.36,41.55,87848.0,38.0084,38.2103,37.9534,38.1277,87848.0
2022-09-29 09:50:00,41.57,41.7,41.56,41.7,119488.0,38.1461,38.2654,38.1369,38.2654,119488.0
2022-09-29 09:55:00,41.7,41.75,41.44,41.45,68338.0,38.2654,38.3113,38.0268,38.036,68338.0
2022-09-29 10:00:00,41.45,41.53,41.3,41.5,153148.0,38.036,38.1094,37.8983,38.0818,153148.0
2022-09-29 10:05:00,41.53,41.55,41.41,41.49,88611.0,38.1094,38.1277,37.9993,38.0727,88611.0
2022-09-29 10:10:00,41.48,41.52,41.31,41.37,80086.0,38.0635,38.1002,37.9075,37.9626,80086.0
2022-09-29 10:15:00,41.37,41.43,41.22,41.23,80485.0,37.9626,38.0176,37.8249,37.8341,80485.0
2022-09-29 10:20:00,41.21,41.39,41.19,41.32,38188.0,37.8157,37.9809,37.7974,37.9167,38188.0
2022-09-29 10:25:00,41.37,41.39,41.31,41.34,45062.0,37.9626,37.9809,37.9075,37.935,45062.0
2022-09-29 10:30:00,41.31,41.31,41.18,41.22,51565.0,37.9075,37.9075,37.7882,37.8249,51565.0
2022-09-29 10:35:00,41.22,41.26,41.14,41.15,54671.0,37.8249,37.8616,37.7515,37.7607,54671.0
2022-09-29 10:40:00,41.15,41.26,41.15,41.24,53886.0,37.7607,37.8616,37.7607,37.8433,53886.0
2022-09-29 10:45:00,41.23,41.34,41.19,41.33,48324.0,37.8341,37.935,37.7974,37.9259,48324.0
2022-09-29 10:50:00,41.34,41.51,41.34,41.5,80594.0,37.935,38.091,37.935,38.0818,80594.0
2022-09-29 10:55:00,41.52,41.62,41.47,41.6,62942.0,38.1002,38.192,38.0543,38.1736,62942.0
2022-09-29 11:00:00,41.6,41.88,41.59,41.81,81472.0,38.1736,38.4306,38.1644,38.3663,81472.0
2022-09-29 11:05:00,41.8,42.05,41.72,42.03,114336.0,38.3571,38.5865,38.2837,38.5682,114336.0
2022-09-29 11:10:00,42.02,42.09,41.83,41.87,108728.0,38.559,38.6233,38.3847,38.4214,108728.0
2022-09-29 11:15:00,41.87,41.88,41.75,41.8,67862.0,38.4214,38.4306,38.3113,38.3571,67862.0
2022-09-29 11:20:00,41.8,41.84,41.74,41.82,60412.0,38.3571,38.3938,38.3021,38.3755,60412.0
2022-09-29 11:25:00,41.82,41.87,41.73,41.81,47861.0,38.3755,38.4214,38.2929,38.3663,47861.0
2022-09-29 11:30:00,41.82,41.97,41.74,41.95,54918.0,38.3755,38.5131,38.3021,38.4948,54918.0
2022-09-29 11:35:00,41.96,41.96,41.75,41.82,41631.0,38.504,38.504,38.3113,38.3755,41631.0
2022-09-29 11:40:00,41.81,41.86,41.74,41.82,50763.0,38.3663,38.4122,38.3021,38.3755,50763.0
2022-09-29 11:45:00,41.82,41.86,41.77,41.83,51769.0,38.3755,38.4122,38.3296,38.3847,51769.0
2022-09-29 11:50:00,41.83,41.9,41.79,41.82,44672.0,38.3847,38.4489,38.348,38.3755,44672.0
2022-09-29 11:55:00,41.83,41.85,41.66,41.68,53688.0,38.3847,38.403,38.2287,38.247,53688.0
2022-09-29 12:00:00,41.68,41.74,41.64,41.71,27279.0,38.247,38.3021,38.2103,38.2746,27279.0
2022-09-29 12:05:00,41.72,41.86,41.71,41.84,61061.0,38.2837,38.4122,38.2746,38.3938,61061.0
2022-09-29 12:10:00,41.85,41.88,41.74,41.76,50980.0,38.403,38.4306,38.3021,38.3204,50980.0
2022-09-29 12:15:00,41.75,41.82,41.69,41.7,78921.0,38.3113,38.3755,38.2562,38.2654,78921.0
2022-09-29 12:20:00,41.7,41.81,41.7,41.8,32678.0,38.2654,38.3663,38.2654,38.3571,32678.0
2022-09-29 12:25:00,41.8,41.8,41.67,41.69,30686.0,38.3571,38.3571,38.2378,38.2562,30686.0
2022-09-29 12:30:00,41.68,41.74,41.66,41.74,17844.0,38.247,38.3021,38.2287,38.3021,17844.0
2022-09-29 12:35:00,41.74,41.75,41.66,41.74,37255.0,38.3021,38.3113,38.2287,38.3021,37255.0
2022-09-29 12:40:00,41.73,41.8,41.68,41.8,40500.0,38.2929,38.3571,38.247,38.3571,40500.0
2022-09-29 12:45:00,41.8,41.81,41.66,41.69,33807.0,38.3571,38.3663,38.2287,38.2562,33807.0
2022-09-29 12:50:00,41.68,41.76,41.66,41.73,53671.0,38.247,38.3204,38.2287,38.2929,53671.0
2022-09-29 12:55:00,41.73,41.74,41.64,41.65,24094.0,38.2929,38.3021,38.2103,38.2195,24094.0
2022-09-29 13:00:00,41.63,41.63,41.55,41.59,37222.0,38.2011,38.2011,38.1277,38.1644,37222.0
2022-09-29 13:05:00,41.59,41.6,41.5,41.51,39203.0,38.1644,38.1736,38.0818,38.091,39203.0
2022-09-29 13:10:00,41.51,41.61,41.51,41.59,28878.0,38.091,38.1828,38.091,38.1644,28878.0
2022-09-29 13:15:00,41.58,41.63,41.53,41.53,64270.0,38.1553,38.2011,38.1094,38.1094,64270.0
2022-09-29 13:20:00,41.53,41.59,41.52,41.55,31932.0,38.1094,38.1644,38.1002,38.1277,31932.0
2022-09-29 13:25:00,41.56,41.66,41.56,41.58,20805.0,38.1369,38.2287,38.1369,38.1553,20805.0
2022-09-29 13:30:00,41.57,41.66,41.54,41.66,45351.0,38.1461,38.2287,38.1186,38.2287,45351.0
2022-09-29 13:35:00,41.66,41.67,41.55,41.58,38555.0,38.2287,38.2378,38.1277,38.1553,38555.0
2022-09-29 13:40:00,41.59,41.6,41.5,41.52,23820.0,38.1644,38.1736,38.0818,38.1002,23820.0
2022-09-29 13:45:00,41.52,41.55,41.5,41.52,45484.0,38.1002,38.1277,38.0818,38.1002,45484.0
2022-09-29 13:50:00,41.52,41.57,41.41,41.49,113972.0,38.1002,38.1461,37.9993,38.0727,113972.0
2022-09-29 13:55:00,41.48,41.52,41.47,41.49,27891.0,38.0635,38.1002,38.0543,38.0727,27891.0
2022-09-29 14:00:00,41.49,41.5,41.42,41.44,65903.0,38.0727,38.0818,38.0084,38.0268,65903.0
2022-09-29 14:05:00,41.44,41.52,41.43,41.5,67206.0,38.0268,38.1002,38.0176,38.0818,67206.0
2022-09-29 14:10:00,41.5,41.58,41.49,41.57,22480.0,38.0818,38.1553,38.0727,38.1461,22480.0
2022-09-29 14:15:00,41.56,41.58,41.54,41.56,46824.0,38.1369,38.1553,38.1186,38.1369,46824.0
2022-09-29 14:20:00,41.57,41.62,41.54,41.58,36974.0,38.1461,38.192,38.1186,38.1553,36974.0
2022-09-29 14:25:00,41.57,41.67,41.57,41.64,52342.0,38.1461,38.2378,38.1461,38.2103,52342.0
2022-09-29 14:30:00,41.64,41.65,41.54,41.55,29849.0,38.2103,38.2195,38.1186,38.1277,29849.0
2022-09-29 14:35:00,41.55,41.63,41.54,41.59,41828.0,38.1277,38.2011,38.1186,38.1644,41828.0
2022-09-29 14:40:00,41.59,41.59,41.53,41.56,34660.0,38.1644,38.1644,38.1094,38.1369,34660.0
2022-09-29 14:45:00,41.57,41.59,41.55,41.57,43557.0,38.1461,38.1644,38.1277,38.1461,43557.0
2022-09-29 14:50:00,41.56,41.57,41.49,41.55,43139.0,38.1369,38.1461,38.0727,38.1277,43139.0
2022-09-29 14:55:00,41.55,41.6,41.51,41.52,55054.0,38.1277,38.1736,38.091,38.1002,55054.0
2022-09-29 15:00:00,41.51,41.55,41.47,41.54,35585.0,38.091,38.1277,38.0543,38.1186,35585.0
2022-09-29 15:05:00,41.55,41.56,41.45,41.47,47745.0,38.1277,38.1369,38.036,38.0543,47745.0
2022-09-29 15:10:00,41.47,41.6,41.46,41.59,64418.0,38.0543,38.1736,38.0451,38.1644,64418.0
2022-09-29 15:15:00,41.59,41.65,41.57,41.63,96364.0,38.1644,38.2195,38.1461,38.2011,96364.0
2022-09-29 15:20:00,41.62,41.65,41.59,41.61,56808.0,38.192,38.2195,38.1644,38.1828,56808.0
2022-09-29 15:25:00,41.61,41.64,41.58,41.64,54488.0,38.1828,38.2103,38.1553,38.2103,54488.0
2022-09-29 15:30:00,41.64,41.84,41.63,41.82,113807.0,38.2103,38.3938,38.2011,38.3755,113807.0
2022-09-29 15:35:00,41.82,41.92,41.77,41.85,98208.0,38.3755,38.4673,38.3296,38.403,98208.0
2022-09-29 15:40:00,41.86,41.93,41.84,41.9,126047.0,38.4122,38.4764,38.3938,38.4489,126047.0
2022-09-29 15:45:00,41.91,41.91,41.8,41.81,131245.0,38.4581,38.4581,38.3571,38.3663,131245.0
2022-09-29 15:50:00,41.81,41.86,41.69,41.7,240158.0,38.3663,38.4122,38.2562,38.2654,240158.0
2022-09-29 15:55:00,41.71,41.84,41.67,41.75,768984.0,38.2746,38.3938,38.2378,38.3113,768984.0
2022-09-30 09:30:00,41.78,41.94,41.62,41.76,196741.0,38.3388,38.4856,38.192,38.3204,196741.0
2022-09-30 09:35:00,41.77,41.81,41.54,41.78,75928.0,38.3296,38.3663,38.1186,38.3388,75928.0
2022-09-30 09:40:00,41.77,41.81,41.61,41.64,167533.0,38.3296,38.3663,38.1828,38.2103,167533.0
2022-09-30 09:45:00,41.62,41.81,41.62,41.73,125372.0,38.192,38.3663,38.192,38.2929,125372.0
2022-09-30 09:50:00,41.72,41.81,41.56,41.8,130431.0,38.2837,38.3663,38.1369,38.3571,130431.0
2022-09-30 09:55:00,41.79,41.88,41.65,41.79,78918.0,38.348,38.4306,38.2195,38.348,78918.0
2022-09-30 10:00:00,41.81,41.84,41.71,41.79,150185.0,38.3663,38.3938,38.2746,38.348,150185.0
2022-09-30 10:05:00,41.8,41.99,41.78,41.98,93307.0,38.3571,38.5315,38.3388,38.5223,93307.0
2022-09-30 10:10:00,41.99,42.15,41.98,42.08,154374.0,38.5315,38.6783,38.5223,38.6141,154374.0
2022-09-30 10:15:00,42.08,42.17,41.95,42.16,90081.0,38.6141,38.6967,38.4948,38.6875,90081.0
2022-09-30 10:20:00,42.16,42.38,42.1,42.34,101500.0,38.6875,38.8894,38.6324,38.8527,101500.0
2022-09-30 10:25:00,42.35,42.36,42.1,42.19,101105.0,38.8618,38.871,38.6324,38.715,101105.0
2022-09-30 10:30:00,42.2,42.46,42.2,42.46,100664.0,38.7242,38.9628,38.7242,38.9628,100664.0
2022-09-30 10:35:00,42.45,42.45,42.29,42.37,115374.0,38.9536,38.9536,38.8068,38.8802,115374.0
2022-09-30 10:40:00,42.37,42.4,42.23,42.25,80308.0,38.8802,38.9077,38.7517,38.7701,80308.0
2022-09-30 10:45:00,42.24,42.4,42.24,42.35,63045.0,38.7609,38.9077,38.7609,38.8618,63045.0
2022-09-30 10:50:00,42.36,42.4,42.28,42.35,84563.0,38.871,38.9077,38.7976,38.8618,84563.0
2022-09-30 10:55:00,42.34,42.4,42.3,42.35,111287.0,38.8527,38.9077,38.816,38.8618,111287.0
2022-09-30 11:00:00,42.35,42.37,42.24,42.37,93814.0,38.8618,38.8802,38.7609,38.8802,93814.0
2022-09-30 11:05:00,42.37,42.47,42.32,42.43,177126.0,38.8802,38.972,38.8343,38.9352,177126.0
2022-09-30 11:10:00,42.44,42.7,42.44,42.7,171243.0,38.9444,39.183,38.9444,39.183,171243.0
2022-09-30 11:15:00,42.7,42.73,42.46,42.48,222520.0,39.183,39.2105,38.9628,38.9811,222520.0
2022-09-30 11:20:00,42.48,42.65,42.45,42.58,101141.0,38.9811,39.1371,38.9536,39.0729,101141.0
2022-09-30 11:25:00,42.57,42.66,42.52,42.54,82414.0,39.0637,39.1463,39.0178,39.0362,82414.0
2022-09-30 11:30:00,42.55,42.61,42.47,42.59,70418.0,39.0454,39.1004,38.972,39.0821,70418.0
2022-09-30 11:35:00,42.59,42.61,42.51,42.55,60068.0,39.0821,39.1004,39.0087,39.0454,60068.0
2022-09-30 11:40:00,42.55,42.55,42.45,42.47,60593.0,39.0454,39.0454,38.9536,38.972,60593.0
2022-09-30 11:45:00,42.47,42.55,42.44,42.49,109286.0,38.972,39.0454,38.9444,38.9903,109286.0
2022-09-30 11:50:00,42.49,42.51,42.43,42.44,161266.0,38.9903,39.0087,38.9352,38.9444,161266.0
2022-09-30 11:55:00,42.42,42.47,42.37,42.47,59518.0,38.9261,38.972,38.8802,38.972,59518.0
2022-09-30 12:00:00,42.46,42.48,42.38,42.4,29988.0,38.9628,38.9811,38.8894,38.9077,29988.0
2022-09-30 12:05:00,42.39,42.41,42.29,42.34,48607.0,38.8985,38.9169,38.8068,38.8527,48607.0
2022-09-30 12:10:00,42.33,42.35,42.21,42.22,68741.0,38.8435,38.8618,38.7334,38.7425,68741.0
2022-09-30 12:15:00,42.22,42.23,42.15,42.17,58214.0,38.7425,38.7517,38.6783,38.6967,58214.0
2022-09-30 12:20:00,42.16,42.24,42.09,42.23,45639.0,38.6875,38.7609,38.6233,38.7517,45639.0
2022-09-30 12:25:00,42.22,42.29,42.2,42.2,50707.0,38.7425,38.8068,38.7242,38.7242,50707.0
2022-09-30 12:30:00,42.2,42.21,42.13,42.16,33577.0,38.7242,38.7334,38.66,38.6875,33577.0
2022-09-30 12:35:00,42.16,42.18,42.08,42.09,83008.0,38.6875,38.7058,38.6141,38.6233,83008.0
2022-09-30 12:40:00,42.09,42.09,42.03,42.06,39649.0,38.6233,38.6233,38.5682,38.5957,39649.0
2022-09-30 12:45:00,42.05,42.13,42.03,42.05,135530.0,38.5865,38.66,38.5682,38.5865,135530.0
2022-09-30 12:50:00,42.05,42.09,42.03,42.07,54308.0,38.5865,38.6233,38.5682,38.6049,54308.0
2022-09-30 12:55:00,42.08,42.08,42.03,42.03,47181.0,38.6141,38.6141,38.5682,38.5682,47181.0
2022-09-30 13:00:00,42.03,42.05,41.95,42.05,58214.0,38.5682,38.5865,38.4948,38.5865,58214.0
2022-09-30 13:05:00,42.04,42.11,42.02,42.05,90889.0,38.5774,38.6416,38.559,38.5865,90889.0
2022-09-30 13:10:00,42.06,42.15,42.01,42.02,97956.0,38.5957,38.6783,38.5498,38.559,97956.0
2022-09-30 13:15:00,42.02,42.13,42.01,42.07,49462.0,38.559,38.66,38.5498,38.6049,49462.0
2022-09-30 13:20:00,42.07,42.08,41.99,42.01,76227.0,38.6049,38.6141,38.5315,38.5498,76227.0
2022-09-30 13:25:00,42.01,42.08,42.0,42.07,122118.0,38.5498,38.6141,38.5407,38.6049,122118.0
2022-09-30 13:30:00,42.07,42.23,42.06,42.17,107306.0,38.6049,38.7517,38.5957,38.6967,107306.0
2022-09-30 13:35:00,42.17,42.27,42.12,42.22,111792.0,38.6967,38.7884,38.6508,38.7425,111792.0
2022-09-30 13:40:00,42.22,42.22,42.12,42.12,47392.0,38.7425,38.7425,38.6508,38.6508,47392.0
2022-09-30 13:45:00,42.12,42.18,42.09,42.12,72709.0,38.6508,38.7058,38.6233,38.6508,72709.0
2022-09-30 13:50:00,42.11,42.15,42.1,42.14,45119.0,38.6416,38.6783,38.6324,38.6691,45119.0
2022-09-30 13:55:00,42.15,42.2,42.1,42.12,46119.0,38.6783,38.7242,38.6324,38.6508,46119.0
2022-09-30 14:00:00,42.12,42.18,42.1,42.15,59959.0,38.6508,38.7058,38.6324,38.6783,59959.0
2022-09-30 14:05:00,42.15,42.25,42.13,42.17,201295.0,38.6783,38.7701,38.66,38.6967,201295.0
2022-09-30 14:10:00,42.16,42.19,42.13,42.16,81606.0,38.6875,38.715,38.66,38.6875,81606.0
2022-09-30 14:15:00,42.15,42.22,42.12,42.17,57481.0,38.6783,38.7425,38.6508,38.6967,57481.0
2022-09-30 14:20:00,42.18,42.27,42.17,42.26,42217.0,38.7058,38.7884,38.6967,38.7793,42217.0
2022-09-30 14:25:00,42.26,42.33,42.19,42.24,117337.0,38.7793,38.8435,38.715,38.7609,117337.0
2022-09-30 14:30:00,42.25,42.29,42.19,42.22,91438.0,38.7701,38.8068,38.715,38.7425,91438.0
2022-09-30 14:35:00,42.23,42.24,42.08,42.09,40492.0,38.7517,38.7609,38.6141,38.6233,40492.0
2022-09-30 14:40:00,42.09,42.1,42.01,42.04,85765.0,38.6233,38.6324,38.5498,38.5774,85765.0
2022-09-30 14:45:00,42.05,42.12,42.02,42.1,95468.0,38.5865,38.6508,38.559,38.6324,95468.0
2022-09-30 14:50:00,42.11,42.13,42.06,42.08,38318.0,38.6416,38.66,38.5957,38.6141,38318.0
2022-09-30 14:55:00,42.08,42.08,42.0,42.01,39855.0,38.6141,38.6141,38.5407,38.5498,39855.0
2022-09-30 15:00:00,42.01,42.22,42.0,42.14,39135.0,38.5498,38.7425,38.5407,38.6691,39135.0
2022-09-30 15:05:00,42.14,42.16,42.03,42.06,72740.0,38.6691,38.6875,38.5682,38.5957,72740.0
2022-09-30 15:10:00,42.05,42.11,41.98,42.01,108511.0,38.5865,38.6416,38.5223,38.5498,108511.0
2022-09-30 15:15:00,42.01,42.1,41.98,42.05,75439.0,38.5498,38.6324,38.5223,38.5865,75439.0
2022-09-30 15:20:00,42.05,42.07,41.97,42.01,93810.0,38.5865,38.6049,38.5131,38.5498,93810.0
2022-09-30 15:25:00,42.01,42.05,41.9,42.05,91747.0,38.5498,38.5865,38.4489,38.5865,91747.0
2022-09-30 15:30:00,42.07,42.09,41.96,42.0,107872.0,38.6049,38.6233,38.504,38.5407,107872.0
2022-09-30 15:35:00,41.99,42.02,41.95,41.99,121813.0,38.5315,38.559,38.4948,38.5315,121813.0
2022-09-30 15:40:00,41.99,42.12,41.99,42.09,128715.0,38.5315,38.6508,38.5315,38.6233,128715.0
2022-09-30 15:45:00,42.09,42.22,42.08,42.19,191706.0,38.6233,38.7425,38.6141,38.715,191706.0
2022-09-30 15:50:00,42.18,42.18,42.01,42.02,321012.0,38.7058,38.7058,38.5498,38.559,321012.0
2022-09-30 15:55:00,42.02,42.07,41.91,42.05,811138.0,38.559,38.6049,38.4581,38.5865,811138.0
2022-10-03 09:30:00,42.78,42.84,42.4,42.44,241732.0,39.2564,39.3115,38.9077,38.9444,241732.0
2022-10-03 09:35:00,42.42,42.61,42.36,42.59,79283.0,38.9261,39.1004,38.871,39.0821,79283.0
2022-10-03 09:40:00,42.59,42.62,42.37,42.4,199530.0,39.0821,39.1096,38.8802,38.9077,199530.0
2022-10-03 09:45:00,42.4,42.82,42.4,42.7,274469.0,38.9077,39.2931,38.9077,39.183,274469.0
2022-10-03 09:50:00,42.73,42.81,42.59,42.81,101981.0,39.2105,39.284,39.0821,39.284,101981.0
2022-10-03 09:55:00,42.82,42.86,42.6,42.7,89237.0,39.2931,39.3298,39.0912,39.183,89237.0
2022-10-03 10:00:00,42.76,43.04,42.71,42.97,290679.0,39.2381,39.495,39.1922,39.4308,290679.0
2022-10-03 10:05:00,42.97,43.27,42.96,43.09,204464.0,39.4308,39.7061,39.4216,39.5409,204464.0
2022-10-03 10:10:00,43.08,43.13,42.74,42.76,100534.0,39.5317,39.5776,39.2197,39.2381,100534.0
2022-10-03 10:15:00,42.75,42.76,42.58,42.61,109361.0,39.2289,39.2381,39.0729,39.1004,109361.0
2022-10-03 10:20:00,42.62,43.22,42.62,43.17,268757.0,39.1096,39.6602,39.1096,39.6143,268757.0
2022-10-03 10:25:00,43.19,43.24,42.92,43.02,115186.0,39.6327,39.6785,39.3849,39.4767,115186.0
2022-10-03 10:30:00,43.03,43.3,43.03,43.19,183086.0,39.4858,39.7336,39.4858,39.6327,183086.0
2022-10-03 10:35:00,43.19,43.43,43.16,43.42,192813.0,39.6327,39.8529,39.6051,39.8437,192813.0
2022-10-03 10:40:00,43.42,43.43,43.24,43.31,128739.0,39.8437,39.8529,39.6785,39.7428,128739.0
2022-10-03 10:45:00,43.3,43.49,43.26,43.48,106081.0,39.7336,39.9079,39.6969,39.8988,106081.0
2022-10-03 10:50:00,43.49,43.55,43.35,43.55,92379.0,39.9079,39.963,39.7795,39.963,92379.0
2022-10-03 10:55:00,43.55,43.56,43.46,43.5,115005.0,39.963,39.9722,39.8804,39.9171,115005.0
2022-10-03 11:00:00,43.49,43.65,43.47,43.52,209662.0,39.9079,40.0548,39.8896,39.9355,209662.0
2022-10-03 11:05:00,43.53,43.63,43.51,43.61,175154.0,39.9446,40.0364,39.9263,40.0181,175154.0
2022-10-03 11:10:00,43.59,43.7,43.52,43.69,107146.0,39.9997,40.1006,39.9355,40.0915,107146.0
2022-10-03 11:15:00,43.7,43.74,43.63,43.69,96716.0,40.1006,40.1374,40.0364,40.0915,96716.0
2022-10-03 11:20:00,43.69,43.72,43.58,43.67,93881.0,40.0915,40.119,39.9905,40.0731,93881.0
2022-10-03 11:25:00,43.68,43.7,43.51,43.57,141293.0,40.0823,40.1006,39.9263,39.9814,141293.0
2022-10-03 11:30:00,43.59,43.61,43.51,43.57,99004.0,39.9997,40.0181,39.9263,39.9814,99004.0
2022-10-03 11:35:00,43.58,43.67,43.49,43.67,148063.0,39.9905,40.0731,39.9079,40.0731,148063.0
2022-10-03 11:40:00,43.68,43.79,43.6,43.78,62345.0,40.0823,40.1832,40.0089,40.1741,62345.0
2022-10-03 11:45:00,43.79,43.81,43.73,43.73,63957.0,40.1832,40.2016,40.1282,40.1282,63957.0
2022-10-03 11:50:00,43.73,43.85,43.73,43.82,62557.0,40.1282,40.2383,40.1282,40.2108,62557.0
2022-10-03 11:55:00,43.81,43.85,43.73,43.74,46594.0,40.2016,40.2383,40.1282,40.1374,46594.0
2022-10-03 12:00:00,43.75,43.82,43.7,43.82,57305.0,40.1465,40.2108,40.1006,40.2108,57305.0
2022-10-03 12:05:00,43.82,43.9,43.77,43.86,61146.0,40.2108,40.2842,40.1649,40.2475,61146.0
2022-10-03 12:10:00,43.84,43.85,43.75,43.77,96960.0,40.2291,40.2383,40.1465,40.1649,96960.0
2022-10-03 12:15:00,43.77,43.77,43.65,43.73,37980.0,40.1649,40.1649,40.0548,40.1282,37980.0
2022-10-03 12:20:00,43.72,43.73,43.58,43.65,40301.0,40.119,40.1282,39.9905,40.0548,40301.0
2022-10-03 12:25:00,43.65,43.65,43.42,43.45,76975.0,40.0548,40.0548,39.8437,39.8712,76975.0
2022-10-03 12:30:00,43.45,43.47,43.39,43.41,76183.0,39.8712,39.8896,39.8162,39.8345,76183.0
2022-10-03 12:35:00,43.4,43.43,43.33,43.38,49151.0,39.8254,39.8529,39.7611,39.807,49151.0
2022-10-03 12:40:00,43.38,43.42,43.34,43.38,86981.0,39.807,39.8437,39.7703,39.807,86981.0
2022-10-03 12:45:00,43.38,43.46,43.36,43.38,129994.0,39.807,39.8804,39.7886,39.807,129994.0
2022-10-03 12:50:00,43.38,43.46,43.34,43.41,60428.0,39.807,39.8804,39.7703,39.8345,60428.0
2022-10-03 12:55:00,43.4,43.42,43.35,43.42,32559.0,39.8254,39.8437,39.7795,39.8437,32559.0
2022-10-03 13:00:00,43.43,43.48,43.36,43.48,66105.0,39.8529,39.8988,39.7886,39.8988,66105.0
2022-10-03 13:05:00,43.49,43.52,43.44,43.51,76047.0,39.9079,39.9355,39.8621,39.9263,76047.0
2022-10-03 13:10:00,43.51,43.65,43.45,43.62,96301.0,39.9263,40.0548,39.8712,40.0272,96301.0
2022-10-03 13:15:00,43.62,43.72,43.59,43.68,146106.0,40.0272,40.119,39.9997,40.0823,146106.0
2022-10-03 13:20:00,43.68,43.73,43.63,43.71,84383.0,40.0823,40.1282,40.0364,40.1098,84383.0
2022-10-03 13:25:00,43.72,43.8,43.68,43.72,112683.0,40.119,40.1924,40.0823,40.119,112683.0
2022-10-03 13:30:00,43.73,43.88,43.72,43.88,78310.0,40.1282,40.2658,40.119,40.2658,78310.0
2022-10-03 13:35:00,43.88,43.89,43.8,43.84,104233.0,40.2658,40.275,40.1924,40.2291,104233.0
2022-10-03 13:40:00,43.85,43.9,43.83,43.89,73031.0,40.2383,40.2842,40.2199,40.275,73031.0
2022-10-03 13:45:00,43.89,44.04,43.88,44.01,145852.0,40.275,40.4126,40.2658,40.3851,145852.0
2022-10-03 13:50:00,44.01,44.04,43.86,43.86,87230.0,40.3851,40.4126,40.2475,40.2475,87230.0
2022-10-03 13:55:00,43.87,43.87,43.78,43.83,54830.0,40.2566,40.2566,40.1741,40.2199,54830.0
2022-10-03 14:00:00,43.83,43.84,43.78,43.79,52573.0,40.2199,40.2291,40.1741,40.1832,52573.0
2022-10-03 14:05:00,43.79,43.82,43.72,43.78,54327.0,40.1832,40.2108,40.119,40.1741,54327.0
2022-10-03 14:10:00,43.79,43.8,43.69,43.75,47429.0,40.1832,40.1924,40.0915,40.1465,47429.0
2022-10-03 14:15:00,43.74,43.75,43.64,43.71,45059.0,40.1374,40.1465,40.0456,40.1098,45059.0
2022-10-03 14:20:00,43.71,43.74,43.67,43.74,65598.0,40.1098,40.1374,40.0731,40.1374,65598.0
2022-10-03 14:25:00,43.74,43.78,43.71,43.75,55182.0,40.1374,40.1741,40.1098,40.1465,55182.0
2022-10-03 14:30:00,43.76,43.76,43.68,43.72,76853.0,40.1557,40.1557,40.0823,40.119,76853.0
2022-10-03 14:35:00,43.72,43.83,43.72,43.79,88084.0,40.119,40.2199,40.119,40.1832,88084.0
2022-10-03 14:40:00,43.8,43.82,43.78,43.82,28484.0,40.1924,40.2108,40.1741,40.2108,28484.0
2022-10-03 14:45:00,43.82,43.84,43.75,43.77,71967.0,40.2108,40.2291,40.1465,40.1649,71967.0
2022-10-03 14:50:00,43.78,43.89,43.78,43.85,72530.0,40.1741,40.275,40.1741,40.2383,72530.0
2022-10-03 14:55:00,43.85,43.87,43.81,43.83,98105.0,40.2383,40.2566,40.2016,40.2199,98105.0
2022-10-03 15:00:00,43.82,43.85,43.73,43.74,90538.0,40.2108,40.2383,40.1282,40.1374,90538.0
2022-10-03 15:05:00,43.75,43.79,43.74,43.77,55463.0,40.1465,40.1832,40.1374,40.1649,55463.0
2022-10-03 15:10:00,43.76,43.78,43.69,43.72,85079.0,40.1557,40.1741,40.0915,40.119,85079.0
2022-10-03 15:15:00,43.72,43.72,43.62,43.69,150420.0,40.119,40.119,40.0272,40.0915,150420.0
2022-10-03 15:20:00,43.69,43.75,43.66,43.74,59566.0,40.0915,40.1465,40.0639,40.1374,59566.0
2022-10-03 15:25:00,43.73,43.77,43.69,43.7,62121.0,40.1282,40.1649,40.0915,40.1006,62121.0
2022-10-03 15:30:00,43.69,43.81,43.68,43.8,113014.0,40.0915,40.2016,40.0823,40.1924,113014.0
2022-10-03 15:35:00,43.81,43.86,43.78,43.86,99968.0,40.2016,40.2475,40.1741,40.2475,99968.0
2022-10-03 15:40:00,43.85,43.89,43.8,43.83,100049.0,40.2383,40.275,40.1924,40.2199,100049.0
2022-10-03 15:45:00,43.83,43.88,43.8,43.86,179765.0,40.2199,40.2658,40.1924,40.2475,179765.0
2022-10-03 15:50:00,43.85,43.88,43.74,43.8,230479.0,40.2383,40.2658,40.1374,40.1924,230479.0
2022-10-03 15:55:00,43.8,43.8,43.69,43.73,647752.0,40.1924,40.1924,40.0915,40.1282,647752.0
2022-10-04 09:30:00,44.29,44.36,43.94,43.99,390771.0,40.6421,40.7063,40.3209,40.3668,390771.0
2022-10-04 09:35:00,43.99,44.32,43.94,44.27,144174.0,40.3668,40.6696,40.3209,40.6237,144174.0
2022-10-04 09:40:00,44.26,44.33,43.95,44.04,173632.0,40.6145,40.6788,40.3301,40.4126,173632.0
2022-10-04 09:45:00,44.05,44.42,44.05,44.37,147589.0,40.4218,40.7613,40.4218,40.7155,147589.0
2022-10-04 09:50:00,44.36,44.41,44.25,44.34,142614.0,40.7063,40.7522,40.6053,40.6879,142614.0
2022-10-04 09:55:00,44.33,44.47,44.23,44.37,163194.0,40.6788,40.8072,40.587,40.7155,163194.0
2022-10-04 10:00:00,44.38,44.67,44.38,44.66,190644.0,40.7246,40.9908,40.7246,40.9816,190644.0
2022-10-04 10:05:00,44.66,44.74,44.57,44.7,140035.0,40.9816,41.055,40.899,41.0183,140035.0
2022-10-04 10:10:00,44.7,44.76,44.61,44.75,115631.0,41.0183,41.0733,40.9357,41.0642,115631.0
2022-10-04 10:15:00,44.76,44.84,44.64,44.66,135283.0,41.0733,41.1467,40.9632,40.9816,135283.0
2022-10-04 10:20:00,44.66,44.67,44.54,44.6,98543.0,40.9816,40.9908,40.8715,40.9265,98543.0
2022-10-04 10:25:00,44.59,44.67,44.51,44.53,51437.0,40.9173,40.9908,40.8439,40.8623,51437.0
2022-10-04 10:30:00,44.54,44.69,44.46,44.68,103375.0,40.8715,41.0091,40.798,40.9999,103375.0
2022-10-04 10:35:00,44.67,44.7,44.56,44.67,83034.0,40.9908,41.0183,40.8898,40.9908,83034.0
2022-10-04 10:40:00,44.68,44.88,44.67,44.86,181734.0,40.9999,41.1835,40.9908,41.1651,181734.0
2022-10-04 10:45:00,44.87,44.95,44.71,44.94,178115.0,41.1743,41.2477,41.0275,41.2385,178115.0
2022-10-04 10:50:00,44.94,44.95,44.79,44.79,82528.0,41.2385,41.2477,41.1009,41.1009,82528.0
2022-10-04 10:55:00,44.79,44.95,44.79,44.93,107922.0,41.1009,41.2477,41.1009,41.2293,107922.0
2022-10-04 11:00:00,44.93,44.97,44.8,44.81,63808.0,41.2293,41.266,41.11,41.1192,63808.0
2022-10-04 11:05:00,44.8,44.9,44.79,44.83,62074.0,41.11,41.2018,41.1009,41.1376,62074.0
2022-10-04 11:10:00,44.83,44.88,44.7,44.76,52873.0,41.1376,41.1835,41.0183,41.0733,52873.0
2022-10-04 11:15:00,44.76,44.86,44.72,44.76,115955.0,41.0733,41.1651,41.0366,41.0733,115955.0
2022-10-04 11:20:00,44.76,44.86,44.71,44.84,42547.0,41.0733,41.1651,41.0275,41.1467,42547.0
2022-10-04 11:25:00,44.85,44.91,44.84,44.84,55614.0,41.1559,41.211,41.1467,41.1467,55614.0
2022-10-04 11:30:00,44.85,44.94,44.77,44.94,87309.0,41.1559,41.2385,41.0825,41.2385,87309.0
2022-10-04 11:35:00,44.95,44.99,44.79,44.84,84217.0,41.2477,41.2844,41.1009,41.1467,84217.0
2022-10-04 11:40:00,44.85,44.9,44.81,44.89,34307.0,41.1559,41.2018,41.1192,41.1926,34307.0
2022-10-04 11:45:00,44.89,44.92,44.71,44.77,86484.0,41.1926,41.2202,41.0275,41.0825,86484.0
2022-10-04 11:50:00,44.77,44.94,44.77,44.94,57773.0,41.0825,41.2385,41.0825,41.2385,57773.0
2022-10-04 11:55:00,44.94,45.02,44.92,45.02,54629.0,41.2385,41.3119,41.2202,41.3119,54629.0
2022-10-04 12:00:00,45.02,45.04,44.96,45.03,56965.0,41.3119,41.3303,41.2569,41.3211,56965.0
2022-10-04 12:05:00,45.04,45.05,44.96,44.98,75536.0,41.3303,41.3395,41.2569,41.2752,75536.0
2022-10-04 12:10:00,45.0,45.13,44.98,45.1,62561.0,41.2936,41.4129,41.2752,41.3853,62561.0
2022-10-04 12:15:00,45.1,45.14,45.06,45.07,72228.0,41.3853,41.422,41.3486,41.3578,72228.0
2022-10-04 12:20:00,45.07,45.15,45.06,45.14,62036.0,41.3578,41.4312,41.3486,41.422,62036.0
2022-10-04 12:25:00,45.14,45.23,45.1,45.17,148148.0,41.422,41.5046,41.3853,41.4496,148148.0
2022-10-04 12:30:00,45.17,45.19,45.11,45.15,78870.0,41.4496,41.4679,41.3945,41.4312,78870.0
2022-10-04 12:35:00,45.14,45.21,45.13,45.15,107815.0,41.422,41.4863,41.4129,41.4312,107815.0
2022-10-04 12:40:00,45.14,45.15,45.01,45.04,68528.0,41.422,41.4312,41.3027,41.3303,68528.0
2022-10-04 12:45:00,45.05,45.09,44.97,44.99,85526.0,41.3395,41.3762,41.266,41.2844,85526.0
2022-10-04 12:50:00,44.98,44.99,44.84,44.85,65204.0,41.2752,41.2844,41.1467,41.1559,65204.0
2022-10-04 12:55:00,44.84,44.88,44.76,44.78,57302.0,41.1467,41.1835,41.0733,41.0917,57302.0
2022-10-04 13:00:00,44.78,44.79,44.65,44.67,83073.0,41.0917,41.1009,40.9724,40.9908,83073.0
2022-10-04 13:05:00,44.67,44.71,44.62,44.63,72801.0,40.9908,41.0275,40.9449,40.954,72801.0
2022-10-04 13:10:00,44.62,44.64,44.44,44.46,62624.0,40.9449,40.9632,40.7797,40.798,62624.0
2022-10-04 13:15:00,44.45,44.49,44.41,44.43,53870.0,40.7889,40.8256,40.7522,40.7705,53870.0
2022-10-04 13:20:00,44.43,44.43,44.37,44.39,55504.0,40.7705,40.7705,40.7155,40.7338,55504.0
2022-10-04 13:25:00,44.4,44.47,44.35,44.39,80931.0,40.743,40.8072,40.6971,40.7338,80931.0
2022-10-04 13:30:00,44.39,44.44,44.34,44.35,60023.0,40.7338,40.7797,40.6879,40.6971,60023.0
2022-10-04 13:35:00,44.34,44.41,44.31,44.39,53589.0,40.6879,40.7522,40.6604,40.7338,53589.0
2022-10-04 13:40:00,44.39,44.39,44.3,44.35,42608.0,40.7338,40.7338,40.6512,40.6971,42608.0
2022-10-04 13:45:00,44.35,44.37,44.29,44.31,60909.0,40.6971,40.7155,40.6421,40.6604,60909.0
2022-10-04 13:50:00,44.31,44.49,44.31,44.42,72230.0,40.6604,40.8256,40.6604,40.7613,72230.0
2022-10-04 13:55:00,44.41,44.53,44.41,44.48,44634.0,40.7522,40.8623,40.7522,40.8164,44634.0
2022-10-04 14:00:00,44.49,44.5,44.43,44.45,43628.0,40.8256,40.8348,40.7705,40.7889,43628.0
2022-10-04 14:05:00,44.45,44.47,44.37,44.46,47787.0,40.7889,40.8072,40.7155,40.798,47787.0
2022-10-04 14:10:00,44.45,44.5,44.41,44.41,43520.0,40.7889,40.8348,40.7522,40.7522,43520.0
2022-10-04 14:15:00,44.41,44.44,44.37,44.43,38140.0,40.7522,40.7797,40.7155,40.7705,38140.0
2022-10-04 14:20:00,44.42,44.44,44.39,44.44,42154.0,40.7613,40.7797,40.7338,40.7797,42154.0
2022-10-04 14:25:00,44.44,44.47,44.35,44.36,47655.0,40.7797,40.8072,40.6971,40.7063,47655.0
2022-10-04 14:30:00,44.35,44.42,44.33,44.39,69001.0,40.6971,40.7613,40.6788,40.7338,69001.0
2022-10-04 14:35:00,44.38,44.43,44.33,44.34,47868.0,40.7246,40.7705,40.6788,40.6879,47868.0
2022-10-04 14:40:00,44.33,44.36,44.3,44.32,54751.0,40.6788,40.7063,40.6512,40.6696,54751.0
2022-10-04 14:45:00,44.32,44.4,44.31,44.37,65275.0,40.6696,40.743,40.6604,40.7155,65275.0
2022-10-04 14:50:00,44.37,44.42,44.37,44.4,59618.0,40.7155,40.7613,40.7155,40.743,59618.0
2022-10-04 14:55:00,44.4,44.54,44.38,44.53,80782.0,40.743,40.8715,40.7246,40.8623,80782.0
2022-10-04 15:00:00,44.53,44.64,44.52,44.59,96025.0,40.8623,40.9632,40.8531,40.9173,96025.0
2022-10-04 15:05:00,44.59,44.59,44.42,44.43,63048.0,40.9173,40.9173,40.7613,40.7705,63048.0
2022-10-04 15:10:00,44.42,44.46,44.32,44.45,109195.0,40.7613,40.798,40.6696,40.7889,109195.0
2022-10-04 15:15:00,44.45,44.54,44.44,44.54,72989.0,40.7889,40.8715,40.7797,40.8715,72989.0
2022-10-04 15:20:00,44.54,44.56,44.44,44.5,96684.0,40.8715,40.8898,40.7797,40.8348,96684.0
2022-10-04 15:25:00,44.5,44.61,44.48,44.59,122829.0,40.8348,40.9357,40.8164,40.9173,122829.0
2022-10-04 15:30:00,44.59,44.6,44.47,44.54,98253.0,40.9173,40.9265,40.8072,40.8715,98253.0
2022-10-04 15:35:00,44.54,44.64,44.5,44.62,121145.0,40.8715,40.9632,40.8348,40.9449,121145.0
2022-10-04 15:40:00,44.62,44.63,44.54,44.57,115450.0,40.9449,40.954,40.8715,40.899,115450.0
2022-10-04 15:45:00,44.57,44.66,44.55,44.65,147913.0,40.899,40.9816,40.8806,40.9724,147913.0
2022-10-04 15:50:00,44.64,44.68,44.52,44.63,311485.0,40.9632,40.9999,40.8531,40.954,311485.0
2022-10-04 15:55:00,44.63,44.63,44.49,44.54,673896.0,40.954,40.954,40.8256,40.8715,673896.0
2022-10-05 09:30:00,43.82,43.87,43.21,43.24,386771.0,40.2108,40.2566,39.651,39.6785,386771.0
2022-10-05 09:35:00,43.24,43.54,43.22,43.33,179436.0,39.6785,39.9538,39.6602,39.7611,179436.0
2022-10-05 09:40:00,43.31,43.4,42.89,43.06,236700.0,39.7428,39.8254,39.3574,39.5134,236700.0
2022-10-05 09:45:00,43.05,43.39,43.04,43.31,97490.0,39.5042,39.8162,39.495,39.7428,97490.0
2022-10-05 09:50:00,43.29,43.51,43.25,43.46,111343.0,39.7244,39.9263,39.6877,39.8804,111343.0
2022-10-05 09:55:00,43.45,43.59,43.39,43.57,66041.0,39.8712,39.9997,39.8162,39.9814,66041.0
2022-10-05 10:00:00,43.57,43.57,43.11,43.13,116993.0,39.9814,39.9814,39.5592,39.5776,116993.0
2022-10-05 10:05:00,43.14,43.5,43.13,43.44,66024.0,39.5868,39.9171,39.5776,39.8621,66024.0
2022-10-05 10:10:00,43.46,43.5,43.25,43.3,60651.0,39.8804,39.9171,39.6877,39.7336,60651.0
2022-10-05 10:15:00,43.3,43.55,43.28,43.46,66696.0,39.7336,39.963,39.7152,39.8804,66696.0
2022-10-05 10:20:00,43.45,43.53,43.4,43.46,59638.0,39.8712,39.9446,39.8254,39.8804,59638.0
2022-10-05 10:25:00,43.46,43.46,43.28,43.32,74917.0,39.8804,39.8804,39.7152,39.7519,74917.0
2022-10-05 10:30:00,43.31,43.41,43.26,43.35,76834.0,39.7428,39.8345,39.6969,39.7795,76834.0
2022-10-05 10:35:00,43.35,43.47,43.33,43.45,79194.0,39.7795,39.8896,39.7611,39.8712,79194.0
2022-10-05 10:40:00,43.44,43.63,43.41,43.6,56523.0,39.8621,40.0364,39.8345,40.0089,56523.0
2022-10-05 10:45:00,43.59,43.62,43.5,43.55,57514.0,39.9997,40.0272,39.9171,39.963,57514.0
2022-10-05 10:50:00,43.54,43.57,43.45,43.51,41697.0,39.9538,39.9814,39.8712,39.9263,41697.0
2022-10-05 10:55:00,43.52,43.55,43.45,43.55,48775.0,39.9355,39.963,39.8712,39.963,48775.0
2022-10-05 11:00:00,43.55,43.7,43.54,43.67,66361.0,39.963,40.1006,39.9538,40.0731,66361.0
2022-10-05 11:05:00,43.67,43.68,43.58,43.62,47625.0,40.0731,40.0823,39.9905,40.0272,47625.0
2022-10-05 11:10:00,43.61,43.64,43.51,43.51,47114.0,40.0181,40.0456,39.9263,39.9263,47114.0
2022-10-05 11:15:00,43.52,43.55,43.46,43.52,38627.0,39.9355,39.963,39.8804,39.9355,38627.0
2022-10-05 11:20:00,43.51,43.54,43.42,43.5,98001.0,39.9263,39.9538,39.8437,39.9171,98001.0
2022-10-05 11:25:00,43.49,43.66,43.49,43.58,72379.0,39.9079,40.0639,39.9079,39.9905,72379.0
2022-10-05 11:30:00,43.58,43.65,43.54,43.57,57382.0,39.9905,40.0548,39.9538,39.9814,57382.0
2022-10-05 11:35:00,43.56,43.7,43.56,43.68,30580.0,39.9722,40.1006,39.9722,40.0823,30580.0
2022-10-05 11:40:00,43.68,43.68,43.5,43.53,34074.0,40.0823,40.0823,39.9171,39.9446,34074.0
2022-10-05 11:45:00,43.54,43.59,43.51,43.54,45285.0,39.9538,39.9997,39.9263,39.9538,45285.0
2022-10-05 11:50:00,43.56,43.64,43.55,43.62,40147.0,39.9722,40.0456,39.963,40.0272,40147.0
2022-10-05 11:55:00,43.61,43.68,43.58,43.68,35791.0,40.0181,40.0823,39.9905,40.0823,35791.0
2022-10-05 12:00:00,43.68,43.69,43.57,43.6,30613.0,40.0823,40.0915,39.9814,40.0089,30613.0
2022-10-05 12:05:00,43.6,43.72,43.59,43.65,55740.0,40.0089,40.119,39.9997,40.0548,55740.0
2022-10-05 12:10:00,43.65,43.78,43.64,43.78,48730.0,40.0548,40.1741,40.0456,40.1741,48730.0
2022-10-05 12:15:00,43.78,43.88,43.78,43.87,52343.0,40.1741,40.2658,40.1741,40.2566,52343.0
2022-10-05 12:20:00,43.86,43.88,43.8,43.83,33166.0,40.2475,40.2658,40.1924,40.2199,33166.0
2022-10-05 12:25:00,43.83,43.85,43.75,43.85,54389.0,40.2199,40.2383,40.1465,40.2383,54389.0
2022-10-05 12:30:00,43.84,43.86,43.73,43.73,57987.0,40.2291,40.2475,40.1282,40.1282,57987.0
2022-10-05 12:35:00,43.73,43.73,43.61,43.64,68715.0,40.1282,40.1282,40.0181,40.0456,68715.0
2022-10-05 12:40:00,43.65,43.72,43.59,43.62,65642.0,40.0548,40.119,39.9997,40.0272,65642.0
2022-10-05 12:45:00,43.62,43.69,43.6,43.67,68024.0,40.0272,40.0915,40.0089,40.0731,68024.0
2022-10-05 12:50:00,43.67,43.69,43.56,43.57,31455.0,40.0731,40.0915,39.9722,39.9814,31455.0
2022-10-05 12:55:00,43.56,43.58,43.52,43.54,37013.0,39.9722,39.9905,39.9355,39.9538,37013.0
2022-10-05 13:00:00,43.54,43.65,43.52,43.64,48342.0,39.9538,40.0548,39.9355,40.0456,48342.0
2022-10-05 13:05:00,43.64,43.73,43.63,43.7,39228.0,40.0456,40.1282,40.0364,40.1006,39228.0
2022-10-05 13:10:00,43.71,43.75,43.68,43.75,34845.0,40.1098,40.1465,40.0823,40.1465,34845.0
2022-10-05 13:15:00,43.75,43.88,43.72,43.88,55872.0,40.1465,40.2658,40.119,40.2658,55872.0
2022-10-05 13:20:00,43.88,43.96,43.87,43.91,56398.0,40.2658,40.3392,40.2566,40.2933,56398.0
2022-10-05 13:25:00,43.9,43.9,43.73,43.73,79504.0,40.2842,40.2842,40.1282,40.1282,79504.0
2022-10-05 13:30:00,43.73,43.8,43.71,43.75,39559.0,40.1282,40.1924,40.1098,40.1465,39559.0
2022-10-05 13:35:00,43.76,43.8,43.63,43.78,547094.0,40.1557,40.1924,40.0364,40.1741,547094.0
2022-10-05 13:40:00,43.77,43.86,43.69,43.72,50931.0,40.1649,40.2475,40.0915,40.119,50931.0
2022-10-05 13:45:00,43.72,43.86,43.68,43.82,38971.0,40.119,40.2475,40.0823,40.2108,38971.0
2022-10-05 13:50:00,43.8,43.85,43.74,43.85,43016.0,40.1924,40.2383,40.1374,40.2383,43016.0
2022-10-05 13:55:00,43.86,43.91,43.81,43.82,32756.0,40.2475,40.2933,40.2016,40.2108,32756.0
2022-10-05 14:00:00,43.82,43.88,43.81,43.86,48519.0,40.2108,40.2658,40.2016,40.2475,48519.0
2022-10-05 14:05:00,43.86,43.88,43.69,43.7,96682.0,40.2475,40.2658,40.0915,40.1006,96682.0
2022-10-05 14:10:00,43.69,43.82,43.67,43.82,46054.0,40.0915,40.2108,40.0731,40.2108,46054.0
2022-10-05 14:15:00,43.82,43.87,43.77,43.85,46807.0,40.2108,40.2566,40.1649,40.2383,46807.0
2022-10-05 14:20:00,43.86,43.86,43.79,43.83,38661.0,40.2475,40.2475,40.1832,40.2199,38661.0
2022-10-05 14:25:00,43.83,43.83,43.74,43.78,87172.0,40.2199,40.2199,40.1374,40.1741,87172.0
2022-10-05 14:30:00,43.77,43.79,43.69,43.71,58561.0,40.1649,40.1832,40.0915,40.1098,58561.0
2022-10-05 14:35:00,43.72,43.81,43.72,43.76,46901.0,40.119,40.2016,40.119,40.1557,46901.0
2022-10-05 14:40:00,43.76,43.81,43.72,43.79,42267.0,40.1557,40.2016,40.119,40.1832,42267.0
2022-10-05 14:45:00,43.78,43.86,43.77,43.83,62465.0,40.1741,40.2475,40.1649,40.2199,62465.0
2022-10-05 14:50:00,43.84,43.87,43.79,43.87,66986.0,40.2291,40.2566,40.1832,40.2566,66986.0
2022-10-05 14:55:00,43.86,43.91,43.8,43.84,63913.0,40.2475,40.2933,40.1924,40.2291,63913.0
2022-10-05 15:00:00,43.85,43.99,43.84,43.95,108781.0,40.2383,40.3668,40.2291,40.3301,108781.0
2022-10-05 15:05:00,43.95,43.97,43.83,43.86,59286.0,40.3301,40.3484,40.2199,40.2475,59286.0
2022-10-05 15:10:00,43.86,43.92,43.8,43.84,69467.0,40.2475,40.3025,40.1924,40.2291,69467.0
2022-10-05 15:15:00,43.84,43.89,43.82,43.87,47336.0,40.2291,40.275,40.2108,40.2566,47336.0
2022-10-05 15:20:00,43.88,43.88,43.8,43.84,53499.0,40.2658,40.2658,40.1924,40.2291,53499.0
2022-10-05 15:25:00,43.84,43.9,43.82,43.89,58176.0,40.2291,40.2842,40.2108,40.275,58176.0
2022-10-05 15:30:00,43.89,43.99,43.89,43.99,84285.0,40.275,40.3668,40.275,40.3668,84285.0
2022-10-05 15:35:00,43.99,44.04,43.96,43.98,104975.0,40.3668,40.4126,40.3392,40.3576,104975.0
2022-10-05 15:40:00,43.98,43.99,43.9,43.99,110001.0,40.3576,40.3668,40.2842,40.3668,110001.0
2022-10-05 15:45:00,43.98,44.07,43.97,43.99,162815.0,40.3576,40.4402,40.3484,40.3668,162815.0
2022-10-05 15:50:00,43.99,43.99,43.79,43.86,333276.0,40.3668,40.3668,40.1832,40.2475,333276.0
2022-10-05 15:55:00,43.86,43.9,43.82,43.9,541852.0,40.2475,40.2842,40.2108,40.2842,541852.0
2022-10-06 09:30:00,43.65,44.11,43.5,44.05,220309.0,40.0548,40.4769,39.9171,40.4218,220309.0
2022-10-06 09:35:00,44.04,44.06,43.85,44.0,73940.0,40.4126,40.431,40.2383,40.3759,73940.0
2022-10-06 09:40:00,44.0,44.19,43.98,44.07,92870.0,40.3759,40.5503,40.3576,40.4402,92870.0
2022-10-06 09:45:00,44.06,44.08,43.87,43.93,94005.0,40.431,40.4493,40.2566,40.3117,94005.0
2022-10-06 09:50:00,43.93,44.07,43.83,44.01,103035.0,40.3117,40.4402,40.2199,40.3851,103035.0
2022-10-06 09:55:00,43.99,44.15,43.97,44.08,85081.0,40.3668,40.5136,40.3484,40.4493,85081.0
2022-10-06 10:00:00,44.09,44.11,43.91,44.01,79526.0,40.4585,40.4769,40.2933,40.3851,79526.0
2022-10-06 10:05:00,43.99,44.0,43.86,43.97,66979.0,40.3668,40.3759,40.2475,40.3484,66979.0
2022-10-06 10:10:00,43.98,44.09,43.86,44.0,74467.0,40.3576,40.4585,40.2475,40.3759,74467.0
2022-10-06 10:15:00,44.01,44.13,43.93,44.03,108548.0,40.3851,40.4952,40.3117,40.4035,108548.0
2022-10-06 10:20:00,44.02,44.08,43.9,43.95,83031.0,40.3943,40.4493,40.2842,40.3301,83031.0
2022-10-06 10:25:00,43.95,43.96,43.69,43.72,105747.0,40.3301,40.3392,40.0915,40.119,105747.0
2022-10-06 10:30:00,43.74,43.75,43.67,43.71,59844.0,40.1374,40.1465,40.0731,40.1098,59844.0
2022-10-06 10:35:00,43.7,43.85,43.67,43.82,78363.0,40.1006,40.2383,40.0731,40.2108,78363.0
2022-10-06 10:40:00,43.81,43.94,43.81,43.9,58592.0,40.2016,40.3209,40.2016,40.2842,58592.0
2022-10-06 10:45:00,43.9,44.07,43.82,44.06,94256.0,40.2842,40.4402,40.2108,40.431,94256.0
2022-10-06 10:50:00,44.06,44.11,44.01,44.08,77827.0,40.431,40.4769,40.3851,40.4493,77827.0
2022-10-06 10:55:00,44.09,44.16,44.01,44.16,54358.0,40.4585,40.5228,40.3851,40.5228,54358.0
2022-10-06 11:00:00,44.15,44.2,44.04,44.05,76717.0,40.5136,40.5595,40.4126,40.4218,76717.0
2022-10-06 11:05:00,44.05,44.21,44.05,44.11,67164.0,40.4218,40.5686,40.4218,40.4769,67164.0
2022-10-06 11:10:00,44.11,44.12,44.01,44.07,49095.0,40.4769,40.4861,40.3851,40.4402,49095.0
2022-10-06 11:15:00,44.07,44.19,44.07,44.19,80689.0,40.4402,40.5503,40.4402,40.5503,80689.0
2022-10-06 11:20:00,44.19,44.2,44.1,44.19,79438.0,40.5503,40.5595,40.4677,40.5503,79438.0
2022-10-06 11:25:00,44.19,44.26,44.16,44.21,89151.0,40.5503,40.6145,40.5228,40.5686,89151.0
2022-10-06 11:30:00,44.21,44.21,44.05,44.07,78738.0,40.5686,40.5686,40.4218,40.4402,78738.0
2022-10-06 11:35:00,44.06,44.1,43.96,43.97,41189.0,40.431,40.4677,40.3392,40.3484,41189.0
2022-10-06 11:40:00,43.97,44.06,43.96,43.98,54131.0,40.3484,40.431,40.3392,40.3576,54131.0
2022-10-06 11:45:00,43.98,44.08,43.96,44.03,44814.0,40.3576,40.4493,40.3392,40.4035,44814.0
2022-10-06 11:50:00,44.01,44.13,44.0,44.11,83646.0,40.3851,40.4952,40.3759,40.4769,83646.0
2022-10-06 11:55:00,44.11,44.13,43.85,43.86,121616.0,40.4769,40.4952,40.2383,40.2475,121616.0
2022-10-06 12:00:00,43.85,43.9,43.78,43.82,54013.0,40.2383,40.2842,40.1741,40.2108,54013.0
2022-10-06 12:05:00,43.83,43.92,43.82,43.91,97512.0,40.2199,40.3025,40.2108,40.2933,97512.0
2022-10-06 12:10:00,43.91,43.96,43.85,43.89,119541.0,40.2933,40.3392,40.2383,40.275,119541.0
2022-10-06 12:15:00,43.89,43.98,43.82,43.95,54952.0,40.275,40.3576,40.2108,40.3301,54952.0
2022-10-06 12:20:00,43.95,44.08,43.92,44.08,28335.0,40.3301,40.4493,40.3025,40.4493,28335.0
2022-10-06 12:25:00,44.08,44.13,44.07,44.13,52670.0,40.4493,40.4952,40.4402,40.4952,52670.0
2022-10-06 12:30:00,44.14,44.15,44.03,44.11,55840.0,40.5044,40.5136,40.4035,40.4769,55840.0
2022-10-06 12:35:00,44.11,44.18,44.11,44.18,23701.0,40.4769,40.5411,40.4769,40.5411,23701.0
2022-10-06 12:40:00,44.18,44.2,44.1,44.17,35255.0,40.5411,40.5595,40.4677,40.5319,35255.0
2022-10-06 12:45:00,44.17,44.22,44.15,44.19,31735.0,40.5319,40.5778,40.5136,40.5503,31735.0
2022-10-06 12:50:00,44.2,44.2,44.11,44.15,28960.0,40.5595,40.5595,40.4769,40.5136,28960.0
2022-10-06 12:55:00,44.16,44.17,44.11,44.14,37194.0,40.5228,40.5319,40.4769,40.5044,37194.0
2022-10-06 13:00:00,44.14,44.19,44.08,44.1,30932.0,40.5044,40.5503,40.4493,40.4677,30932.0
2022-10-06 13:05:00,44.11,44.15,44.08,44.09,33524.0,40.4769,40.5136,40.4493,40.4585,33524.0
2022-10-06 13:10:00,44.09,44.2,44.05,44.18,31168.0,40.4585,40.5595,40.4218,40.5411,31168.0
2022-10-06 13:15:00,44.16,44.24,44.16,44.23,33829.0,40.5228,40.5962,40.5228,40.587,33829.0
2022-10-06 13:20:00,44.22,44.29,44.22,44.27,43109.0,40.5778,40.6421,40.5778,40.6237,43109.0
2022-10-06 13:25:00,44.26,44.31,44.23,44.29,43699.0,40.6145,40.6604,40.587,40.6421,43699.0
2022-10-06 13:30:00,44.29,44.29,44.14,44.2,53191.0,40.6421,40.6421,40.5044,40.5595,53191.0
2022-10-06 13:35:00,44.2,44.22,44.16,44.19,43096.0,40.5595,40.5778,40.5228,40.5503,43096.0
2022-10-06 13:40:00,44.19,44.23,44.18,44.2,64829.0,40.5503,40.587,40.5411,40.5595,64829.0
2022-10-06 13:45:00,44.21,44.27,44.2,44.26,30516.0,40.5686,40.6237,40.5595,40.6145,30516.0
2022-10-06 13:50:00,44.25,44.26,44.15,44.19,53882.0,40.6053,40.6145,40.5136,40.5503,53882.0
2022-10-06 13:55:00,44.2,44.25,44.11,44.12,35746.0,40.5595,40.6053,40.4769,40.4861,35746.0
2022-10-06 14:00:00,44.11,44.17,44.09,44.15,47369.0,40.4769,40.5319,40.4585,40.5136,47369.0
2022-10-06 14:05:00,44.15,44.23,44.12,44.21,54795.0,40.5136,40.587,40.4861,40.5686,54795.0
2022-10-06 14:10:00,44.22,44.3,44.18,44.27,60543.0,40.5778,40.6512,40.5411,40.6237,60543.0
2022-10-06 14:15:00,44.27,44.36,44.26,44.34,66273.0,40.6237,40.7063,40.6145,40.6879,66273.0
2022-10-06 14:20:00,44.33,44.4,44.3,44.38,45319.0,40.6788,40.743,40.6512,40.7246,45319.0
2022-10-06 14:25:00,44.39,44.51,44.37,44.51,98352.0,40.7338,40.8439,40.7155,40.8439,98352.0
2022-10-06 14:30:00,44.53,44.59,44.46,44.52,110885.0,40.8623,40.9173,40.798,40.8531,110885.0
2022-10-06 14:35:00,44.52,44.63,44.52,44.61,89980.0,40.8531,40.954,40.8531,40.9357,89980.0
2022-10-06 14:40:00,44.6,44.64,44.57,44.57,50330.0,40.9265,40.9632,40.899,40.899,50330.0
2022-10-06 14:45:00,44.57,44.62,44.5,44.59,100134.0,40.899,40.9449,40.8348,40.9173,100134.0
2022-10-06 14:50:00,44.58,44.6,44.51,44.59,93234.0,40.9082,40.9265,40.8439,40.9173,93234.0
2022-10-06 14:55:00,44.59,44.65,44.58,44.63,79885.0,40.9173,40.9724,40.9082,40.954,79885.0
2022-10-06 15:00:00,44.63,44.71,44.61,44.7,68726.0,40.954,41.0275,40.9357,41.0183,68726.0
2022-10-06 15:05:00,44.7,44.77,44.69,44.75,133494.0,41.0183,41.0825,41.0091,41.0642,133494.0
2022-10-06 15:10:00,44.74,44.76,44.66,44.76,75164.0,41.055,41.0733,40.9816,41.0733,75164.0
2022-10-06 15:15:00,44.76,44.8,44.73,44.78,138059.0,41.0733,41.11,41.0458,41.0917,138059.0
2022-10-06 15:20:00,44.77,44.87,44.75,44.85,173744.0,41.0825,41.1743,41.0642,41.1559,173744.0
2022-10-06 15:25:00,44.85,44.91,44.76,44.83,80106.0,41.1559,41.211,41.0733,41.1376,80106.0
2022-10-06 15:30:00,44.83,44.84,44.77,44.81,107193.0,41.1376,41.1467,41.0825,41.1192,107193.0
2022-10-06 15:35:00,44.81,44.88,44.73,44.87,130937.0,41.1192,41.1835,41.0458,41.1743,130937.0
2022-10-06 15:40:00,44.86,44.89,44.82,44.89,136082.0,41.1651,41.1926,41.1284,41.1926,136082.0
2022-10-06 15:45:00,44.88,44.92,44.8,44.8,193425.0,41.1835,41.2202,41.11,41.11,193425.0
2022-10-06 15:50:00,44.81,44.91,44.8,44.91,242615.0,41.1192,41.211,41.11,41.211,242615.0
2022-10-06 15:55:00,44.91,44.94,44.83,44.88,532570.0,41.211,41.2385,41.1376,41.1835,532570.0
2022-10-07 09:30:00,44.3,44.7,44.18,44.36,262983.0,40.6512,41.0183,40.5411,40.7063,262983.0
2022-10-07 09:35:00,44.37,44.38,44.06,44.11,139681.0,40.7155,40.7246,40.431,40.4769,139681.0
2022-10-07 09:40:00,44.11,44.24,43.84,43.85,147498.0,40.4769,40.5962,40.2291,40.2383,147498.0
2022-10-07 09:45:00,43.84,43.98,43.76,43.84,89939.0,40.2291,40.3576,40.1557,40.2291,89939.0
2022-10-07 09:50:00,43.82,43.91,43.7,43.72,82843.0,40.2108,40.2933,40.1006,40.119,82843.0
2022-10-07 09:55:00,43.7,43.77,43.54,43.55,112175.0,40.1006,40.1649,39.9538,39.963,112175.0
2022-10-07 10:00:00,43.55,43.56,43.27,43.27,121580.0,39.963,39.9722,39.7061,39.7061,121580.0
2022-10-07 10:05:00,43.28,43.36,43.2,43.23,109560.0,39.7152,39.7886,39.6418,39.6694,109560.0
2022-10-07 10:10:00,43.22,43.4,43.17,43.38,118762.0,39.6602,39.8254,39.6143,39.807,118762.0
2022-10-07 10:15:00,43.37,43.43,43.25,43.4,47445.0,39.7978,39.8529,39.6877,39.8254,47445.0
2022-10-07 10:20:00,43.4,43.5,43.3,43.41,120078.0,39.8254,39.9171,39.7336,39.8345,120078.0
2022-10-07 10:25:00,43.42,43.5,43.34,43.4,80105.0,39.8437,39.9171,39.7703,39.8254,80105.0
2022-10-07 10:30:00,43.4,43.53,43.34,43.48,78009.0,39.8254,39.9446,39.7703,39.8988,78009.0
2022-10-07 10:35:00,43.49,43.51,43.38,43.43,61546.0,39.9079,39.9263,39.807,39.8529,61546.0
2022-10-07 10:40:00,43.42,43.67,43.42,43.62,45406.0,39.8437,40.0731,39.8437,40.0272,45406.0
2022-10-07 10:45:00,43.65,43.86,43.63,43.85,45156.0,40.0548,40.2475,40.0364,40.2383,45156.0
2022-10-07 10:50:00,43.86,43.87,43.7,43.78,96210.0,40.2475,40.2566,40.1006,40.1741,96210.0
2022-10-07 10:55:00,43.78,43.78,43.65,43.68,36816.0,40.1741,40.1741,40.0548,40.0823,36816.0
2022-10-07 11:00:00,43.69,43.85,43.68,43.83,54427.0,40.0915,40.2383,40.0823,40.2199,54427.0
2022-10-07 11:05:00,43.83,43.83,43.65,43.67,65572.0,40.2199,40.2199,40.0548,40.0731,65572.0
2022-10-07 11:10:00,43.67,43.75,43.66,43.69,57886.0,40.0731,40.1465,40.0639,40.0915,57886.0
2022-10-07 11:15:00,43.68,43.69,43.53,43.54,51299.0,40.0823,40.0915,39.9446,39.9538,51299.0
2022-10-07 11:20:00,43.54,43.55,43.45,43.47,43733.0,39.9538,39.963,39.8712,39.8896,43733.0
2022-10-07 11:25:00,43.48,43.5,43.39,43.4,38767.0,39.8988,39.9171,39.8162,39.8254,38767.0
2022-10-07 11:30:00,43.4,43.43,43.29,43.34,41984.0,39.8254,39.8529,39.7244,39.7703,41984.0
2022-10-07 11:35:00,43.34,43.43,43.31,43.37,48403.0,39.7703,39.8529,39.7428,39.7978,48403.0
2022-10-07 11:40:00,43.36,43.48,43.35,43.45,86011.0,39.7886,39.8988,39.7795,39.8712,86011.0
2022-10-07 11:45:00,43.45,43.48,43.32,43.33,59272.0,39.8712,39.8988,39.7519,39.7611,59272.0
2022-10-07 11:50:00,43.34,43.4,43.29,43.37,45429.0,39.7703,39.8254,39.7244,39.7978,45429.0
2022-10-07 11:55:00,43.37,43.39,43.3,43.33,32572.0,39.7978,39.8162,39.7336,39.7611,32572.0
2022-10-07 12:00:00,43.33,43.45,43.3,43.45,29285.0,39.7611,39.8712,39.7336,39.8712,29285.0
2022-10-07 12:05:00,43.45,43.58,43.44,43.52,84377.0,39.8712,39.9905,39.8621,39.9355,84377.0
2022-10-07 12:10:00,43.52,43.69,43.52,43.63,40085.0,39.9355,40.0915,39.9355,40.0364,40085.0
2022-10-07 12:15:00,43.64,43.71,43.61,43.65,31490.0,40.0456,40.1098,40.0181,40.0548,31490.0
2022-10-07 12:20:00,43.65,43.66,43.5,43.51,37766.0,40.0548,40.0639,39.9171,39.9263,37766.0
2022-10-07 12:25:00,43.52,43.53,43.45,43.47,34570.0,39.9355,39.9446,39.8712,39.8896,34570.0
2022-10-07 12:30:00,43.46,43.47,43.41,43.45,32843.0,39.8804,39.8896,39.8345,39.8712,32843.0
2022-10-07 12:35:00,43.45,43.45,43.4,43.4,33563.0,39.8712,39.8712,39.8254,39.8254,33563.0
2022-10-07 12:40:00,43.39,43.47,43.38,43.41,52747.0,39.8162,39.8896,39.807,39.8345,52747.0
2022-10-07 12:45:00,43.41,43.41,43.34,43.34,28444.0,39.8345,39.8345,39.7703,39.7703,28444.0
2022-10-07 12:50:00,43.34,43.38,43.31,43.31,33578.0,39.7703,39.807,39.7428,39.7428,33578.0
2022-10-07 12:55:00,43.31,43.37,43.3,43.34,53352.0,39.7428,39.7978,39.7336,39.7703,53352.0
2022-10-07 13:00:00,43.33,43.35,43.3,43.33,43483.0,39.7611,39.7795,39.7336,39.7611,43483.0
2022-10-07 13:05:00,43.34,43.35,43.29,43.32,47716.0,39.7703,39.7795,39.7244,39.7519,47716.0
2022-10-07 13:10:00,43.32,43.41,43.29,43.41,62682.0,39.7519,39.8345,39.7244,39.8345,62682.0
2022-10-07 13:15:00,43.4,43.49,43.37,43.48,28449.0,39.8254,39.9079,39.7978,39.8988,28449.0
2022-10-07 13:20:00,43.48,43.51,43.45,43.48,45620.0,39.8988,39.9263,39.8712,39.8988,45620.0
2022-10-07 13:25:00,43.47,43.51,43.42,43.45,33215.0,39.8896,39.9263,39.8437,39.8712,33215.0
2022-10-07 13:30:00,43.46,43.48,43.41,43.43,22507.0,39.8804,39.8988,39.8345,39.8529,22507.0
2022-10-07 13:35:00,43.43,43.46,43.38,43.46,41836.0,39.8529,39.8804,39.807,39.8804,41836.0
2022-10-07 13:40:00,43.47,43.52,43.45,43.46,51078.0,39.8896,39.9355,39.8712,39.8804,51078.0
2022-10-07 13:45:00,43.45,43.45,43.37,43.4,44990.0,39.8712,39.8712,39.7978,39.8254,44990.0
2022-10-07 13:50:00,43.4,43.4,43.32,43.33,28173.0,39.8254,39.8254,39.7519,39.7611,28173.0
2022-10-07 13:55:00,43.33,43.36,43.21,43.22,108419.0,39.7611,39.7886,39.651,39.6602,108419.0
2022-10-07 14:00:00,43.22,43.28,43.19,43.22,27162.0,39.6602,39.7152,39.6327,39.6602,27162.0
2022-10-07 14:05:00,43.23,43.24,43.15,43.18,54778.0,39.6694,39.6785,39.5959,39.6235,54778.0
2022-10-07 14:10:00,43.18,43.18,43.09,43.15,71284.0,39.6235,39.6235,39.5409,39.5959,71284.0
2022-10-07 14:15:00,43.15,43.17,43.12,43.13,23868.0,39.5959,39.6143,39.5684,39.5776,23868.0
2022-10-07 14:20:00,43.13,43.17,43.11,43.14,54457.0,39.5776,39.6143,39.5592,39.5868,54457.0
2022-10-07 14:25:00,43.15,43.16,43.05,43.05,59338.0,39.5959,39.6051,39.5042,39.5042,59338.0
2022-10-07 14:30:00,43.05,43.15,43.04,43.14,68141.0,39.5042,39.5959,39.495,39.5868,68141.0
2022-10-07 14:35:00,43.14,43.15,43.06,43.07,64332.0,39.5868,39.5959,39.5134,39.5225,64332.0
2022-10-07 14:40:00,43.07,43.08,42.99,43.01,80753.0,39.5225,39.5317,39.4491,39.4675,80753.0
2022-10-07 14:45:00,43.0,43.04,42.98,43.01,82458.0,39.4583,39.495,39.4399,39.4675,82458.0
2022-10-07 14:50:00,43.01,43.02,42.93,42.96,79356.0,39.4675,39.4767,39.3941,39.4216,79356.0
2022-10-07 14:55:00,42.96,42.96,42.88,42.95,69812.0,39.4216,39.4216,39.3482,39.4124,69812.0
2022-10-07 15:00:00,42.95,42.98,42.91,42.95,77953.0,39.4124,39.4399,39.3757,39.4124,77953.0
2022-10-07 15:05:00,42.95,42.95,42.83,42.85,77459.0,39.4124,39.4124,39.3023,39.3207,77459.0
2022-10-07 15:10:00,42.84,42.88,42.78,42.81,73011.0,39.3115,39.3482,39.2564,39.284,73011.0
2022-10-07 15:15:00,42.8,42.82,42.75,42.77,79104.0,39.2748,39.2931,39.2289,39.2472,79104.0
2022-10-07 15:20:00,42.77,42.8,42.71,42.73,74173.0,39.2472,39.2748,39.1922,39.2105,74173.0
2022-10-07 15:25:00,42.72,42.73,42.61,42.66,117956.0,39.2014,39.2105,39.1004,39.1463,117956.0
2022-10-07 15:30:00,42.67,42.7,42.6,42.68,115424.0,39.1555,39.183,39.0912,39.1647,115424.0
2022-10-07 15:35:00,42.68,42.75,42.63,42.73,136231.0,39.1647,39.2289,39.1188,39.2105,136231.0
2022-10-07 15:40:00,42.73,42.81,42.69,42.76,135376.0,39.2105,39.284,39.1738,39.2381,135376.0
2022-10-07 15:45:00,42.76,42.77,42.63,42.65,182427.0,39.2381,39.2472,39.1188,39.1371,182427.0
2022-10-07 15:50:00,42.65,42.72,42.63,42.68,392854.0,39.1371,39.2014,39.1188,39.1647,392854.0
2022-10-07 15:55:00,42.69,42.69,42.58,42.6,485608.0,39.1738,39.1738,39.0729,39.0912,485608.0
2022-10-10 09:30:00,42.44,42.5,42.15,42.44,204763.0,38.9444,38.9995,38.6783,38.9444,204763.0
2022-10-10 09:35:00,42.42,42.42,42.09,42.09,94291.0,38.9261,38.9261,38.6233,38.6233,94291.0
2022-10-10 09:40:00,42.09,42.51,42.05,42.48,110614.0,38.6233,39.0087,38.5865,38.9811,110614.0
2022-10-10 09:45:00,42.48,42.77,42.47,42.71,96491.0,38.9811,39.2472,38.972,39.1922,96491.0
2022-10-10 09:50:00,42.71,42.79,42.57,42.69,45119.0,39.1922,39.2656,39.0637,39.1738,45119.0
2022-10-10 09:55:00,42.69,42.81,42.69,42.75,68761.0,39.1738,39.284,39.1738,39.2289,68761.0
2022-10-10 10:00:00,42.77,42.89,42.7,42.8,82140.0,39.2472,39.3574,39.183,39.2748,82140.0
2022-10-10 10:05:00,42.78,42.89,42.63,42.67,60469.0,39.2564,39.3574,39.1188,39.1555,60469.0
2022-10-10 10:10:00,42.65,42.75,42.62,42.64,36448.0,39.1371,39.2289,39.1096,39.128,36448.0
2022-10-10 10:15:00,42.63,42.69,42.53,42.55,45339.0,39.1188,39.1738,39.027,39.0454,45339.0
2022-10-10 10:20:00,42.57,42.57,42.41,42.46,34335.0,39.0637,39.0637,38.9169,38.9628,34335.0
2022-10-10 10:25:00,42.45,42.45,42.29,42.33,64962.0,38.9536,38.9536,38.8068,38.8435,64962.0
2022-10-10 10:30:00,42.33,42.5,42.27,42.37,108940.0,38.8435,38.9995,38.7884,38.8802,108940.0
2022-10-10 10:35:00,42.36,42.4,42.18,42.21,81878.0,38.871,38.9077,38.7058,38.7334,81878.0
2022-10-10 10:40:00,42.2,42.3,42.18,42.24,55193.0,38.7242,38.816,38.7058,38.7609,55193.0
2022-10-10 10:45:00,42.26,42.3,42.18,42.23,53493.0,38.7793,38.816,38.7058,38.7517,53493.0
2022-10-10 10:50:00,42.21,42.22,42.12,42.16,65511.0,38.7334,38.7425,38.6508,38.6875,65511.0
2022-10-10 10:55:00,42.14,42.27,42.09,42.23,159383.0,38.6691,38.7884,38.6233,38.7517,159383.0
2022-10-10 11:00:00,42.22,42.34,42.19,42.32,34442.0,38.7425,38.8527,38.715,38.8343,34442.0
2022-10-10 11:05:00,42.32,42.4,42.31,42.39,28681.0,38.8343,38.9077,38.8251,38.8985,28681.0
2022-10-10 11:10:00,42.39,42.52,42.37,42.5,33372.0,38.8985,39.0178,38.8802,38.9995,33372.0
2022-10-10 11:15:00,42.49,42.5,42.42,42.44,28841.0,38.9903,38.9995,38.9261,38.9444,28841.0
2022-10-10 11:20:00,42.44,42.63,42.42,42.62,40691.0,38.9444,39.1188,38.9261,39.1096,40691.0
2022-10-10 11:25:00,42.62,42.63,42.57,42.61,35389.0,39.1096,39.1188,39.0637,39.1004,35389.0
2022-10-10 11:30:00,42.6,42.62,42.57,42.6,28366.0,39.0912,39.1096,39.0637,39.0912,28366.0
2022-10-10 11:35:00,42.59,42.69,42.54,42.66,53651.0,39.0821,39.1738,39.0362,39.1463,53651.0
2022-10-10 11:40:00,42.66,42.69,42.62,42.67,23988.0,39.1463,39.1738,39.1096,39.1555,23988.0
2022-10-10 11:45:00,42.67,42.72,42.65,42.71,32857.0,39.1555,39.2014,39.1371,39.1922,32857.0
2022-10-10 11:50:00,42.72,42.82,42.67,42.7,53025.0,39.2014,39.2931,39.1555,39.183,53025.0
2022-10-10 11:55:00,42.69,42.81,42.67,42.75,40173.0,39.1738,39.284,39.1555,39.2289,40173.0
2022-10-10 12:00:00,42.75,42.81,42.75,42.78,22321.0,39.2289,39.284,39.2289,39.2564,22321.0
2022-10-10 12:05:00,42.79,42.83,42.75,42.77,34216.0,39.2656,39.3023,39.2289,39.2472,34216.0
2022-10-10 12:10:00,42.76,42.8,42.75,42.76,24261.0,39.2381,39.2748,39.2289,39.2381,24261.0
2022-10-10 12:15:00,42.76,42.81,42.75,42.77,44594.0,39.2381,39.284,39.2289,39.2472,44594.0
2022-10-10 12:20:00,42.77,42.78,42.65,42.68,31579.0,39.2472,39.2564,39.1371,39.1647,31579.0
2022-10-10 12:25:00,42.67,42.72,42.62,42.66,28179.0,39.1555,39.2014,39.1096,39.1463,28179.0
2022-10-10 12:30:00,42.65,42.68,42.6,42.62,27196.0,39.1371,39.1647,39.0912,39.1096,27196.0
2022-10-10 12:35:00,42.62,42.63,42.56,42.59,28528.0,39.1096,39.1188,39.0545,39.0821,28528.0
2022-10-10 12:40:00,42.6,42.63,42.54,42.55,20466.0,39.0912,39.1188,39.0362,39.0454,20466.0
2022-10-10 12:45:00,42.55,42.57,42.51,42.53,33361.0,39.0454,39.0637,39.0087,39.027,33361.0
2022-10-10 12:50:00,42.52,42.53,42.43,42.46,48008.0,39.0178,39.027,38.9352,38.9628,48008.0
2022-10-10 12:55:00,42.47,42.48,42.39,42.41,102872.0,38.972,38.9811,38.8985,38.9169,102872.0
2022-10-10 13:00:00,42.41,42.46,42.38,42.45,29578.0,38.9169,38.9628,38.8894,38.9536,29578.0
2022-10-10 13:05:00,42.46,42.49,42.42,42.43,33246.0,38.9628,38.9903,38.9261,38.9352,33246.0
2022-10-10 13:10:00,42.42,42.54,42.41,42.49,82393.0,38.9261,39.0362,38.9169,38.9903,82393.0
2022-10-10 13:15:00,42.48,42.5,42.4,42.42,23038.0,38.9811,38.9995,38.9077,38.9261,23038.0
2022-10-10 13:20:00,42.42,42.44,42.38,42.38,35936.0,38.9261,38.9444,38.8894,38.8894,35936.0
2022-10-10 13:25:00,42.38,42.43,42.35,42.42,37670.0,38.8894,38.9352,38.8618,38.9261,37670.0
2022-10-10 13:30:00,42.43,42.5,42.42,42.44,27615.0,38.9352,38.9995,38.9261,38.9444,27615.0
2022-10-10 13:35:00,42.44,42.52,42.42,42.51,25205.0,38.9444,39.0178,38.9261,39.0087,25205.0
2022-10-10 13:40:00,42.51,42.53,42.46,42.47,34931.0,39.0087,39.027,38.9628,38.972,34931.0
2022-10-10 13:45:00,42.46,42.57,42.43,42.53,59017.0,38.9628,39.0637,38.9352,39.027,59017.0
2022-10-10 13:50:00,42.52,42.61,42.51,42.55,45433.0,39.0178,39.1004,39.0087,39.0454,45433.0
2022-10-10 13:55:00,42.55,42.58,42.5,42.51,43678.0,39.0454,39.0729,38.9995,39.0087,43678.0
2022-10-10 14:00:00,42.51,42.53,42.4,42.41,24015.0,39.0087,39.027,38.9077,38.9169,24015.0
2022-10-10 14:05:00,42.41,42.41,42.34,42.38,31544.0,38.9169,38.9169,38.8527,38.8894,31544.0
2022-10-10 14:10:00,42.39,42.39,42.35,42.37,31037.0,38.8985,38.8985,38.8618,38.8802,31037.0
2022-10-10 14:15:00,42.37,42.37,42.32,42.33,27799.0,38.8802,38.8802,38.8343,38.8435,27799.0
2022-10-10 14:20:00,42.33,42.36,42.28,42.28,37819.0,38.8435,38.871,38.7976,38.7976,37819.0
2022-10-10 14:25:00,42.27,42.32,42.26,42.29,19145.0,38.7884,38.8343,38.7793,38.8068,19145.0
2022-10-10 14:30:00,42.28,42.43,42.27,42.36,34911.0,38.7976,38.9352,38.7884,38.871,34911.0
2022-10-10 14:35:00,42.36,42.43,42.36,42.43,18033.0,38.871,38.9352,38.871,38.9352,18033.0
2022-10-10 14:40:00,42.44,42.44,42.39,42.43,30778.0,38.9444,38.9444,38.8985,38.9352,30778.0
2022-10-10 14:45:00,42.42,42.46,42.37,42.41,52765.0,38.9261,38.9628,38.8802,38.9169,52765.0
2022-10-10 14:50:00,42.41,42.43,42.37,42.43,21844.0,38.9169,38.9352,38.8802,38.9352,21844.0
2022-10-10 14:55:00,42.43,42.44,42.35,42.37,17661.0,38.9352,38.9444,38.8618,38.8802,17661.0
2022-10-10 15:00:00,42.37,42.42,42.3,42.31,23604.0,38.8802,38.9261,38.816,38.8251,23604.0
2022-10-10 15:05:00,42.32,42.32,42.27,42.3,35447.0,38.8343,38.8343,38.7884,38.816,35447.0
2022-10-10 15:10:00,42.3,42.34,42.28,42.34,27030.0,38.816,38.8527,38.7976,38.8527,27030.0
2022-10-10 15:15:00,42.34,42.41,42.34,42.37,37399.0,38.8527,38.9169,38.8527,38.8802,37399.0
2022-10-10 15:20:00,42.38,42.4,42.34,42.35,35526.0,38.8894,38.9077,38.8527,38.8618,35526.0
2022-10-10 15:25:00,42.36,42.36,42.25,42.26,52714.0,38.871,38.871,38.7701,38.7793,52714.0
2022-10-10 15:30:00,42.25,42.38,42.21,42.37,79685.0,38.7701,38.8894,38.7334,38.8802,79685.0
2022-10-10 15:35:00,42.38,42.45,42.36,42.39,57431.0,38.8894,38.9536,38.871,38.8985,57431.0
2022-10-10 15:40:00,42.39,42.42,42.33,42.33,53754.0,38.8985,38.9261,38.8435,38.8435,53754.0
2022-10-10 15:45:00,42.33,42.42,42.32,42.4,117835.0,38.8435,38.9261,38.8343,38.9077,117835.0
2022-10-10 15:50:00,42.4,42.47,42.32,42.38,153250.0,38.9077,38.972,38.8343,38.8894,153250.0
2022-10-10 15:55:00,42.38,42.4,42.27,42.27,271719.0,38.8894,38.9077,38.7884,38.7884,271719.0
2022-10-11 09:30:00,42.23,42.28,42.09,42.24,123798.0,38.7517,38.7976,38.6233,38.7609,123798.0
2022-10-11 09:35:00,42.25,42.46,42.2,42.28,99451.0,38.7701,38.9628,38.7242,38.7976,99451.0
2022-10-11 09:40:00,42.28,42.48,42.21,42.29,119861.0,38.7976,38.9811,38.7334,38.8068,119861.0
2022-10-11 09:45:00,42.25,42.35,42.1,42.32,96422.0,38.7701,38.8618,38.6324,38.8343,96422.0
2022-10-11 09:50:00,42.32,42.35,42.15,42.15,69244.0,38.8343,38.8618,38.6783,38.6783,69244.0
2022-10-11 09:55:00,42.12,42.13,41.79,41.82,146501.0,38.6508,38.66,38.348,38.3755,146501.0
2022-10-11 10:00:00,41.8,41.84,41.69,41.76,117943.0,38.3571,38.3938,38.2562,38.3204,117943.0
2022-10-11 10:05:00,41.75,41.78,41.64,41.75,92263.0,38.3113,38.3388,38.2103,38.3113,92263.0
2022-10-11 10:10:00,41.75,42.0,41.71,41.99,94714.0,38.3113,38.5407,38.2746,38.5315,94714.0
2022-10-11 10:15:00,41.99,42.16,41.94,42.07,66114.0,38.5315,38.6875,38.4856,38.6049,66114.0
2022-10-11 10:20:00,42.06,42.14,42.01,42.03,26414.0,38.5957,38.6691,38.5498,38.5682,26414.0
2022-10-11 10:25:00,42.03,42.19,42.0,42.12,46680.0,38.5682,38.715,38.5407,38.6508,46680.0
2022-10-11 10:30:00,42.1,42.22,42.04,42.18,45621.0,38.6324,38.7425,38.5774,38.7058,45621.0
2022-10-11 10:35:00,42.17,42.34,42.16,42.32,31199.0,38.6967,38.8527,38.6875,38.8343,31199.0
2022-10-11 10:40:00,42.31,42.34,42.21,42.25,65445.0,38.8251,38.8527,38.7334,38.7701,65445.0
2022-10-11 10:45:00,42.27,42.3,42.17,42.19,67699.0,38.7884,38.816,38.6967,38.715,67699.0
2022-10-11 10:50:00,42.19,42.33,42.18,42.24,68801.0,38.715,38.8435,38.7058,38.7609,68801.0
2022-10-11 10:55:00,42.22,42.28,42.14,42.16,102800.0,38.7425,38.7976,38.6691,38.6875,102800.0
2022-10-11 11:00:00,42.17,42.37,42.12,42.31,35160.0,38.6967,38.8802,38.6508,38.8251,35160.0
2022-10-11 11:05:00,42.31,42.35,42.22,42.27,26963.0,38.8251,38.8618,38.7425,38.7884,26963.0
2022-10-11 11:10:00,42.28,42.34,42.24,42.32,34354.0,38.7976,38.8527,38.7609,38.8343,34354.0
2022-10-11 11:15:00,42.33,42.39,42.3,42.33,39196.0,38.8435,38.8985,38.816,38.8435,39196.0
2022-10-11 11:20:00,42.33,42.41,42.32,42.38,30163.0,38.8435,38.9169,38.8343,38.8894,30163.0
2022-10-11 11:25:00,42.38,42.47,42.35,42.42,87791.0,38.8894,38.972,38.8618,38.9261,87791.0
2022-10-11 11:30:00,42.43,42.58,42.41,42.54,64486.0,38.9352,39.0729,38.9169,39.0362,64486.0
2022-10-11 11:35:00,42.54,42.68,42.53,42.68,78290.0,39.0362,39.1647,39.027,39.1647,78290.0
2022-10-11 11:40:00,42.69,42.75,42.65,42.71,68273.0,39.1738,39.2289,39.1371,39.1922,68273.0
2022-10-11 11:45:00,42.71,42.78,42.64,42.7,49408.0,39.1922,39.2564,39.128,39.183,49408.0
2022-10-11 11:50:00,42.68,42.74,42.65,42.73,70921.0,39.1647,39.2197,39.1371,39.2105,70921.0
2022-10-11 11:55:00,42.74,42.96,42.73,42.94,89847.0,39.2197,39.4216,39.2105,39.4032,89847.0
2022-10-11 12:00:00,42.94,42.96,42.88,42.91,48847.0,39.4032,39.4216,39.3482,39.3757,48847.0
2022-10-11 12:05:00,42.91,42.91,42.77,42.79,107470.0,39.3757,39.3757,39.2472,39.2656,107470.0
2022-10-11 12:10:00,42.79,42.91,42.76,42.9,46582.0,39.2656,39.3757,39.2381,39.3665,46582.0
2022-10-11 12:15:00,42.91,42.91,42.81,42.89,41207.0,39.3757,39.3757,39.284,39.3574,41207.0
2022-10-11 12:20:00,42.89,42.96,42.87,42.9,63192.0,39.3574,39.4216,39.339,39.3665,63192.0
2022-10-11 12:25:00,42.91,42.93,42.79,42.81,44576.0,39.3757,39.3941,39.2656,39.284,44576.0
2022-10-11 12:30:00,42.8,42.88,42.8,42.83,27423.0,39.2748,39.3482,39.2748,39.3023,27423.0
2022-10-11 12:35:00,42.85,42.85,42.67,42.71,61407.0,39.3207,39.3207,39.1555,39.1922,61407.0
2022-10-11 12:40:00,42.7,42.81,42.69,42.71,34971.0,39.183,39.284,39.1738,39.1922,34971.0
2022-10-11 12:45:00,42.7,42.74,42.62,42.63,38283.0,39.183,39.2197,39.1096,39.1188,38283.0
2022-10-11 12:50:00,42.63,42.66,42.58,42.6,39596.0,39.1188,39.1463,39.0729,39.0912,39596.0
2022-10-11 12:55:00,42.59,42.62,42.51,42.56,86192.0,39.0821,39.1096,39.0087,39.0545,86192.0
2022-10-11 13:00:00,42.57,42.62,42.55,42.59,27861.0,39.0637,39.1096,39.0454,39.0821,27861.0
2022-10-11 13:05:00,42.59,42.69,42.57,42.68,41488.0,39.0821,39.1738,39.0637,39.1647,41488.0
2022-10-11 13:10:00,42.68,42.68,42.61,42.63,31094.0,39.1647,39.1647,39.1004,39.1188,31094.0
2022-10-11 13:15:00,42.63,42.66,42.56,42.57,28864.0,39.1188,39.1463,39.0545,39.0637,28864.0
2022-10-11 13:20:00,42.58,42.62,42.54,42.62,23239.0,39.0729,39.1096,39.0362,39.1096,23239.0
2022-10-11 13:25:00,42.64,42.65,42.53,42.55,31691.0,39.128,39.1371,39.027,39.0454,31691.0
2022-10-11 13:30:00,42.56,42.59,42.5,42.57,45715.0,39.0545,39.0821,38.9995,39.0637,45715.0
2022-10-11 13:35:00,42.58,42.58,42.48,42.5,27360.0,39.0729,39.0729,38.9811,38.9995,27360.0
2022-10-11 13:40:00,42.5,42.59,42.45,42.57,49683.0,38.9995,39.0821,38.9536,39.0637,49683.0
2022-10-11 13:45:00,42.58,42.64,42.54,42.55,25409.0,39.0729,39.128,39.0362,39.0454,25409.0
2022-10-11 13:50:00,42.54,42.61,42.52,42.54,17088.0,39.0362,39.1004,39.0178,39.0362,17088.0
2022-10-11 13:55:00,42.54,42.57,42.52,42.52,36120.0,39.0362,39.0637,39.0178,39.0178,36120.0
2022-10-11 14:00:00,42.52,42.6,42.48,42.58,84645.0,39.0178,39.0912,38.9811,39.0729,84645.0
2022-10-11 14:05:00,42.59,42.6,42.51,42.56,28127.0,39.0821,39.0912,39.0087,39.0545,28127.0
2022-10-11 14:10:00,42.55,42.63,42.51,42.63,25771.0,39.0454,39.1188,39.0087,39.1188,25771.0
2022-10-11 14:15:00,42.63,42.65,42.56,42.56,32097.0,39.1188,39.1371,39.0545,39.0545,32097.0
2022-10-11 14:20:00,42.55,42.63,42.55,42.59,37435.0,39.0454,39.1188,39.0454,39.0821,37435.0
2022-10-11 14:25:00,42.6,42.61,42.52,42.55,45138.0,39.0912,39.1004,39.0178,39.0454,45138.0
2022-10-11 14:30:00,42.55,42.56,42.5,42.5,28260.0,39.0454,39.0545,38.9995,38.9995,28260.0
2022-10-11 14:35:00,42.5,42.51,42.43,42.47,37898.0,38.9995,39.0087,38.9352,38.972,37898.0
2022-10-11 14:40:00,42.47,42.49,42.37,42.38,27031.0,38.972,38.9903,38.8802,38.8894,27031.0
2022-10-11 14:45:00,42.38,42.39,42.22,42.24,50895.0,38.8894,38.8985,38.7425,38.7609,50895.0
2022-10-11 14:50:00,42.23,42.25,42.12,42.15,45690.0,38.7517,38.7701,38.6508,38.6783,45690.0
2022-10-11 14:55:00,42.13,42.15,41.92,41.95,67750.0,38.66,38.6783,38.4673,38.4948,67750.0
2022-10-11 15:00:00,41.95,41.98,41.86,41.9,96591.0,38.4948,38.5223,38.4122,38.4489,96591.0
2022-10-11 15:05:00,41.9,41.99,41.87,41.91,42415.0,38.4489,38.5315,38.4214,38.4581,42415.0
2022-10-11 15:10:00,41.93,41.94,41.85,41.89,66337.0,38.4764,38.4856,38.403,38.4397,66337.0
2022-10-11 15:15:00,41.89,41.97,41.81,41.97,76445.0,38.4397,38.5131,38.3663,38.5131,76445.0
2022-10-11 15:20:00,41.96,42.04,41.96,41.98,65534.0,38.504,38.5774,38.504,38.5223,65534.0
2022-10-11 15:25:00,41.99,42.01,41.87,41.94,78030.0,38.5315,38.5498,38.4214,38.4856,78030.0
2022-10-11 15:30:00,41.94,41.96,41.83,41.91,96671.0,38.4856,38.504,38.3847,38.4581,96671.0
2022-10-11 15:35:00,41.91,42.0,41.9,41.97,77195.0,38.4581,38.5407,38.4489,38.5131,77195.0
2022-10-11 15:40:00,41.97,41.97,41.89,41.93,80966.0,38.5131,38.5131,38.4397,38.4764,80966.0
2022-10-11 15:45:00,41.93,41.94,41.88,41.91,132834.0,38.4764,38.4856,38.4306,38.4581,132834.0
2022-10-11 15:50:00,41.91,41.92,41.8,41.85,243035.0,38.4581,38.4673,38.3571,38.403,243035.0
2022-10-11 15:55:00,41.86,41.89,41.78,41.82,323019.0,38.4122,38.4397,38.3388,38.3755,323019.0
2022-10-12 09:30:00,41.63,41.69,41.36,41.65,166927.0,38.2011,38.2562,37.9534,38.2195,166927.0
2022-10-12 09:35:00,41.66,41.76,41.55,41.7,83877.0,38.2287,38.3204,38.1277,38.2654,83877.0
2022-10-12 09:40:00,41.7,41.79,41.52,41.75,61311.0,38.2654,38.348,38.1002,38.3113,61311.0
2022-10-12 09:45:00,41.75,41.94,41.53,41.83,87598.0,38.3113,38.4856,38.1094,38.3847,87598.0
2022-10-12 09:50:00,41.82,41.82,41.57,41.61,29085.0,38.3755,38.3755,38.1461,38.1828,29085.0
2022-10-12 09:55:00,41.59,41.92,41.59,41.9,82250.0,38.1644,38.4673,38.1644,38.4489,82250.0
2022-10-12 10:00:00,41.91,42.14,41.85,42.12,117564.0,38.4581,38.6691,38.403,38.6508,117564.0
2022-10-12 10:05:00,42.11,42.32,42.07,42.32,87048.0,38.6416,38.8343,38.6049,38.8343,87048.0
2022-10-12 10:10:00,42.32,42.32,42.12,42.2,49792.0,38.8343,38.8343,38.6508,38.7242,49792.0
2022-10-12 10:15:00,42.21,42.21,41.96,41.97,39948.0,38.7334,38.7334,38.504,38.5131,39948.0
2022-10-12 10:20:00,41.96,41.96,41.76,41.79,48710.0,38.504,38.504,38.3204,38.348,48710.0
2022-10-12 10:25:00,41.77,41.91,41.76,41.84,43954.0,38.3296,38.4581,38.3204,38.3938,43954.0
2022-10-12 10:30:00,41.81,42.01,41.75,41.95,47973.0,38.3663,38.5498,38.3113,38.4948,47973.0
2022-10-12 10:35:00,41.93,41.95,41.82,41.82,36738.0,38.4764,38.4948,38.3755,38.3755,36738.0
2022-10-12 10:40:00,41.83,41.99,41.8,41.91,48126.0,38.3847,38.5315,38.3571,38.4581,48126.0
2022-10-12 10:45:00,41.93,41.98,41.81,41.97,40587.0,38.4764,38.5223,38.3663,38.5131,40587.0
2022-10-12 10:50:00,41.96,42.01,41.88,42.0,51315.0,38.504,38.5498,38.4306,38.5407,51315.0
2022-10-12 10:55:00,42.01,42.09,41.84,41.88,51834.0,38.5498,38.6233,38.3938,38.4306,51834.0
2022-10-12 11:00:00,41.89,41.89,41.76,41.8,42199.0,38.4397,38.4397,38.3204,38.3571,42199.0
2022-10-12 11:05:00,41.79,41.83,41.73,41.75,38358.0,38.348,38.3847,38.2929,38.3113,38358.0
2022-10-12 11:10:00,41.76,41.82,41.69,41.72,47611.0,38.3204,38.3755,38.2562,38.2837,47611.0
2022-10-12 11:15:00,41.72,41.9,41.64,41.89,53721.0,38.2837,38.4489,38.2103,38.4397,53721.0
2022-10-12 11:20:00,41.89,42.04,41.86,41.86,51593.0,38.4397,38.5774,38.4122,38.4122,51593.0
2022-10-12 11:25:00,41.85,41.89,41.74,41.82,43397.0,38.403,38.4397,38.3021,38.3755,43397.0
2022-10-12 11:30:00,41.81,41.82,41.69,41.7,34141.0,38.3663,38.3755,38.2562,38.2654,34141.0
2022-10-12 11:35:00,41.69,41.73,41.64,41.67,30549.0,38.2562,38.2929,38.2103,38.2378,30549.0
2022-10-12 11:40:00,41.67,41.73,41.65,41.68,44539.0,38.2378,38.2929,38.2195,38.247,44539.0
2022-10-12 11:45:00,41.69,41.75,41.65,41.75,34993.0,38.2562,38.3113,38.2195,38.3113,34993.0
2022-10-12 11:50:00,41.74,41.77,41.68,41.7,19918.0,38.3021,38.3296,38.247,38.2654,19918.0
2022-10-12 11:55:00,41.7,41.74,41.67,41.73,18321.0,38.2654,38.3021,38.2378,38.2929,18321.0
2022-10-12 12:00:00,41.73,41.75,41.6,41.65,28231.0,38.2929,38.3113,38.1736,38.2195,28231.0
2022-10-12 12:05:00,41.65,41.7,41.57,41.62,35614.0,38.2195,38.2654,38.1461,38.192,35614.0
2022-10-12 12:10:00,41.63,41.68,41.55,41.6,57513.0,38.2011,38.247,38.1277,38.1736,57513.0
2022-10-12 12:15:00,41.61,41.68,41.58,41.63,39682.0,38.1828,38.247,38.1553,38.2011,39682.0
2022-10-12 12:20:00,41.63,41.71,41.62,41.63,40549.0,38.2011,38.2746,38.192,38.2011,40549.0
2022-10-12 12:25:00,41.63,41.68,41.6,41.66,19801.0,38.2011,38.247,38.1736,38.2287,19801.0
2022-10-12 12:30:00,41.65,41.68,41.61,41.62,19825.0,38.2195,38.247,38.1828,38.192,19825.0
2022-10-12 12:35:00,41.62,41.66,41.6,41.66,53766.0,38.192,38.2287,38.1736,38.2287,53766.0
2022-10-12 12:40:00,41.66,41.66,41.62,41.62,25785.0,38.2287,38.2287,38.192,38.192,25785.0
2022-10-12 12:45:00,41.62,41.71,41.6,41.7,26232.0,38.192,38.2746,38.1736,38.2654,26232.0
2022-10-12 12:50:00,41.7,41.73,41.69,41.72,19298.0,38.2654,38.2929,38.2562,38.2837,19298.0
2022-10-12 12:55:00,41.72,41.85,41.72,41.83,29134.0,38.2837,38.403,38.2837,38.3847,29134.0
2022-10-12 13:00:00,41.84,41.89,41.76,41.77,31786.0,38.3938,38.4397,38.3204,38.3296,31786.0
2022-10-12 13:05:00,41.77,41.84,41.75,41.83,14369.0,38.3296,38.3938,38.3113,38.3847,14369.0
2022-10-12 13:10:00,41.83,41.84,41.8,41.84,14904.0,38.3847,38.3938,38.3571,38.3938,14904.0
2022-10-12 13:15:00,41.83,41.84,41.78,41.79,17852.0,38.3847,38.3938,38.3388,38.348,17852.0
2022-10-12 13:20:00,41.78,41.81,41.76,41.8,22189.0,38.3388,38.3663,38.3204,38.3571,22189.0
2022-10-12 13:25:00,41.8,41.88,41.8,41.84,29764.0,38.3571,38.4306,38.3571,38.3938,29764.0
2022-10-12 13:30:00,41.84,41.87,41.8,41.8,45836.0,38.3938,38.4214,38.3571,38.3571,45836.0
2022-10-12 13:35:00,41.78,41.82,41.75,41.81,28656.0,38.3388,38.3755,38.3113,38.3663,28656.0
2022-10-12 13:40:00,41.81,41.82,41.77,41.81,17296.0,38.3663,38.3755,38.3296,38.3663,17296.0
2022-10-12 13:45:00,41.82,41.82,41.74,41.79,53356.0,38.3755,38.3755,38.3021,38.348,53356.0
2022-10-12 13:50:00,41.79,41.84,41.75,41.82,23959.0,38.348,38.3938,38.3113,38.3755,23959.0
2022-10-12 13:55:00,41.82,41.84,41.78,41.84,30660.0,38.3755,38.3938,38.3388,38.3938,30660.0
2022-10-12 14:00:00,41.84,42.0,41.81,41.87,91539.0,38.3938,38.5407,38.3663,38.4214,91539.0
2022-10-12 14:05:00,41.88,41.98,41.82,41.96,36325.0,38.4306,38.5223,38.3755,38.504,36325.0
2022-10-12 14:10:00,41.94,42.12,41.92,42.05,77837.0,38.4856,38.6508,38.4673,38.5865,77837.0
2022-10-12 14:15:00,42.04,42.13,41.98,42.12,57821.0,38.5774,38.66,38.5223,38.6508,57821.0
2022-10-12 14:20:00,42.11,42.15,42.0,42.12,47926.0,38.6416,38.6783,38.5407,38.6508,47926.0
2022-10-12 14:25:00,42.12,42.19,42.08,42.15,29679.0,38.6508,38.715,38.6141,38.6783,29679.0
2022-10-12 14:30:00,42.14,42.16,42.03,42.05,26125.0,38.6691,38.6875,38.5682,38.5865,26125.0
2022-10-12 14:35:00,42.05,42.13,41.99,42.02,39095.0,38.5865,38.66,38.5315,38.559,39095.0
2022-10-12 14:40:00,42.01,42.03,41.95,41.95,23009.0,38.5498,38.5682,38.4948,38.4948,23009.0
2022-10-12 14:45:00,41.95,42.02,41.93,41.94,32741.0,38.4948,38.559,38.4764,38.4856,32741.0
2022-10-12 14:50:00,41.94,41.96,41.89,41.91,16960.0,38.4856,38.504,38.4397,38.4581,16960.0
2022-10-12 14:55:00,41.91,41.93,41.86,41.89,20512.0,38.4581,38.4764,38.4122,38.4397,20512.0
2022-10-12 15:00:00,41.88,41.9,41.81,41.84,27014.0,38.4306,38.4489,38.3663,38.3938,27014.0
2022-10-12 15:05:00,41.85,41.92,41.83,41.9,20153.0,38.403,38.4673,38.3847,38.4489,20153.0
2022-10-12 15:10:00,41.9,41.96,41.9,41.95,23313.0,38.4489,38.504,38.4489,38.4948,23313.0
2022-10-12 15:15:00,41.94,42.04,41.94,42.02,37237.0,38.4856,38.5774,38.4856,38.559,37237.0
2022-10-12 15:20:00,42.03,42.05,41.98,41.99,33993.0,38.5682,38.5865,38.5223,38.5315,33993.0
2022-10-12 15:25:00,41.99,42.0,41.92,41.93,43146.0,38.5315,38.5407,38.4673,38.4764,43146.0
2022-10-12 15:30:00,41.93,41.97,41.92,41.93,47555.0,38.4764,38.5131,38.4673,38.4764,47555.0
2022-10-12 15:35:00,41.94,42.03,41.93,41.99,44026.0,38.4856,38.5682,38.4764,38.5315,44026.0
2022-10-12 15:40:00,41.99,42.0,41.97,41.98,55145.0,38.5315,38.5407,38.5131,38.5223,55145.0
2022-10-12 15:45:00,41.98,42.01,41.94,41.95,66856.0,38.5223,38.5498,38.4856,38.4948,66856.0
2022-10-12 15:50:00,41.95,42.0,41.92,41.96,100753.0,38.4948,38.5407,38.4673,38.504,100753.0
2022-10-12 15:55:00,41.96,41.96,41.89,41.9,174607.0,38.504,38.504,38.4397,38.4489,174607.0
2022-10-13 09:30:00,40.91,40.99,40.31,40.39,287958.0,37.5404,37.6139,36.9899,37.0633,287958.0
2022-10-13 09:35:00,40.4,40.43,40.07,40.38,218191.0,37.0725,37.1,36.7696,37.0541,218191.0
2022-10-13 09:40:00,40.39,40.44,40.23,40.29,118633.0,37.0633,37.1092,36.9165,36.9715,118633.0
2022-10-13 09:45:00,40.29,40.38,40.14,40.32,162451.0,36.9715,37.0541,36.8339,36.999,162451.0
2022-10-13 09:50:00,40.3,40.49,40.2,40.4,107031.0,36.9807,37.155,36.8889,37.0725,107031.0
2022-10-13 09:55:00,40.39,40.54,40.22,40.27,89169.0,37.0633,37.2009,36.9073,36.9532,89169.0
2022-10-13 10:00:00,40.3,40.55,40.22,40.48,95813.0,36.9807,37.2101,36.9073,37.1459,95813.0
2022-10-13 10:05:00,40.48,40.57,40.34,40.37,106521.0,37.1459,37.2284,37.0174,37.0449,106521.0
2022-10-13 10:10:00,40.36,40.51,40.24,40.45,275107.0,37.0357,37.1734,36.9256,37.1183,275107.0
2022-10-13 10:15:00,40.44,40.65,40.42,40.46,179762.0,37.1092,37.3019,37.0908,37.1275,179762.0
2022-10-13 10:20:00,40.47,40.5,40.35,40.41,96340.0,37.1367,37.1642,37.0266,37.0816,96340.0
2022-10-13 10:25:00,40.41,40.42,40.26,40.35,94813.0,37.0816,37.0908,36.944,37.0266,94813.0
2022-10-13 10:30:00,40.36,40.58,40.33,40.36,166300.0,37.0357,37.2376,37.0082,37.0357,166300.0
2022-10-13 10:35:00,40.35,40.38,40.12,40.18,119375.0,37.0266,37.0541,36.8155,36.8706,119375.0
2022-10-13 10:40:00,40.18,40.2,40.04,40.08,95588.0,36.8706,36.8889,36.7421,36.7788,95588.0
2022-10-13 10:45:00,40.08,40.36,40.08,40.28,112013.0,36.7788,37.0357,36.7788,36.9623,112013.0
2022-10-13 10:50:00,40.27,40.29,40.11,40.21,55502.0,36.9532,36.9715,36.8063,36.8981,55502.0
2022-10-13 10:55:00,40.21,40.34,40.18,40.31,56191.0,36.8981,37.0174,36.8706,36.9899,56191.0
2022-10-13 11:00:00,40.32,40.57,40.32,40.57,65704.0,36.999,37.2284,36.999,37.2284,65704.0
2022-10-13 11:05:00,40.58,40.71,40.5,40.66,87518.0,37.2376,37.3569,37.1642,37.311,87518.0
2022-10-13 11:10:00,40.66,40.7,40.52,40.6,77755.0,37.311,37.3477,37.1826,37.256,77755.0
2022-10-13 11:15:00,40.61,41.0,40.56,40.96,113674.0,37.2652,37.623,37.2193,37.5863,113674.0
2022-10-13 11:20:00,40.96,41.39,40.96,41.26,95569.0,37.5863,37.9809,37.5863,37.8616,95569.0
2022-10-13 11:25:00,41.26,41.3,41.12,41.16,67928.0,37.8616,37.8983,37.7331,37.7699,67928.0
2022-10-13 11:30:00,41.17,41.24,41.09,41.2,50391.0,37.779,37.8433,37.7056,37.8066,50391.0
2022-10-13 11:35:00,41.22,41.66,41.21,41.58,93791.0,37.8249,38.2287,37.8157,38.1553,93791.0
2022-10-13 11:40:00,41.6,41.7,41.44,41.45,81832.0,38.1736,38.2654,38.0268,38.036,81832.0
2022-10-13 11:45:00,41.46,41.48,41.29,41.34,58942.0,38.0451,38.0635,37.8891,37.935,58942.0
2022-10-13 11:50:00,41.32,41.47,41.28,41.39,40900.0,37.9167,38.0543,37.88,37.9809,40900.0
2022-10-13 11:55:00,41.4,41.48,41.31,41.39,72877.0,37.9901,38.0635,37.9075,37.9809,72877.0
2022-10-13 12:00:00,41.4,41.48,41.35,41.45,41950.0,37.9901,38.0635,37.9442,38.036,41950.0
2022-10-13 12:05:00,41.46,41.48,41.38,41.38,21186.0,38.0451,38.0635,37.9717,37.9717,21186.0
2022-10-13 12:10:00,41.39,41.39,41.24,41.26,33972.0,37.9809,37.9809,37.8433,37.8616,33972.0
2022-10-13 12:15:00,41.27,41.3,41.19,41.22,34639.0,37.8708,37.8983,37.7974,37.8249,34639.0
2022-10-13 12:20:00,41.22,41.28,41.17,41.23,45200.0,37.8249,37.88,37.779,37.8341,45200.0
2022-10-13 12:25:00,41.23,41.3,41.18,41.22,53135.0,37.8341,37.8983,37.7882,37.8249,53135.0
2022-10-13 12:30:00,41.21,41.27,41.19,41.26,31136.0,37.8157,37.8708,37.7974,37.8616,31136.0
2022-10-13 12:35:00,41.26,41.27,41.16,41.17,35239.0,37.8616,37.8708,37.7699,37.779,35239.0
2022-10-13 12:40:00,41.16,41.39,41.15,41.39,50181.0,37.7699,37.9809,37.7607,37.9809,50181.0
2022-10-13 12:45:00,41.38,41.44,41.32,41.41,32356.0,37.9717,38.0268,37.9167,37.9993,32356.0
2022-10-13 12:50:00,41.43,41.54,41.41,41.45,46108.0,38.0176,38.1186,37.9993,38.036,46108.0
2022-10-13 12:55:00,41.44,41.51,41.4,41.4,63878.0,38.0268,38.091,37.9901,37.9901,63878.0
2022-10-13 13:00:00,41.39,41.52,41.39,41.52,28281.0,37.9809,38.1002,37.9809,38.1002,28281.0
2022-10-13 13:05:00,41.52,41.58,41.47,41.47,31362.0,38.1002,38.1553,38.0543,38.0543,31362.0
2022-10-13 13:10:00,41.47,41.48,41.38,41.41,66798.0,38.0543,38.0635,37.9717,37.9993,66798.0
2022-10-13 13:15:00,41.42,41.5,41.39,41.48,39638.0,38.0084,38.0818,37.9809,38.0635,39638.0
2022-10-13 13:20:00,41.48,41.58,41.47,41.54,36792.0,38.0635,38.1553,38.0543,38.1186,36792.0
2022-10-13 13:25:00,41.53,41.67,41.52,41.67,42362.0,38.1094,38.2378,38.1002,38.2378,42362.0
2022-10-13 13:30:00,41.68,41.8,41.66,41.79,55529.0,38.247,38.3571,38.2287,38.348,55529.0
2022-10-13 13:35:00,41.8,41.86,41.77,41.83,39242.0,38.3571,38.4122,38.3296,38.3847,39242.0
2022-10-13 13:40:00,41.83,41.84,41.74,41.77,25710.0,38.3847,38.3938,38.3021,38.3296,25710.0
2022-10-13 13:45:00,41.77,41.78,41.68,41.77,46441.0,38.3296,38.3388,38.247,38.3296,46441.0
2022-10-13 13:50:00,41.78,41.81,41.75,41.79,25361.0,38.3388,38.3663,38.3113,38.348,25361.0
2022-10-13 13:55:00,41.8,41.8,41.73,41.75,29798.0,38.3571,38.3571,38.2929,38.3113,29798.0
2022-10-13 14:00:00,41.74,41.74,41.66,41.72,23167.0,38.3021,38.3021,38.2287,38.2837,23167.0
2022-10-13 14:05:00,41.73,41.76,41.65,41.68,31348.0,38.2929,38.3204,38.2195,38.247,31348.0
2022-10-13 14:10:00,41.67,41.71,41.63,41.67,19382.0,38.2378,38.2746,38.2011,38.2378,19382.0
2022-10-13 14:15:00,41.66,41.7,41.65,41.68,24951.0,38.2287,38.2654,38.2195,38.247,24951.0
2022-10-13 14:20:00,41.68,41.73,41.66,41.71,29729.0,38.247,38.2929,38.2287,38.2746,29729.0
2022-10-13 14:25:00,41.71,41.71,41.54,41.56,30723.0,38.2746,38.2746,38.1186,38.1369,30723.0
2022-10-13 14:30:00,41.58,41.6,41.52,41.55,21484.0,38.1553,38.1736,38.1002,38.1277,21484.0
2022-10-13 14:35:00,41.55,41.66,41.54,41.63,18049.0,38.1277,38.2287,38.1186,38.2011,18049.0
2022-10-13 14:40:00,41.61,41.64,41.57,41.63,21586.0,38.1828,38.2103,38.1461,38.2011,21586.0
2022-10-13 14:45:00,41.63,41.65,41.58,41.61,19111.0,38.2011,38.2195,38.1553,38.1828,19111.0
2022-10-13 14:50:00,41.61,41.66,41.58,41.64,28191.0,38.1828,38.2287,38.1553,38.2103,28191.0
2022-10-13 14:55:00,41.64,41.71,41.64,41.68,28248.0,38.2103,38.2746,38.2103,38.247,28248.0
2022-10-13 15:00:00,41.68,41.68,41.57,41.62,39106.0,38.247,38.247,38.1461,38.192,39106.0
2022-10-13 15:05:00,41.62,41.72,41.6,41.71,34301.0,38.192,38.2837,38.1736,38.2746,34301.0
2022-10-13 15:10:00,41.71,41.72,41.65,41.65,31480.0,38.2746,38.2837,38.2195,38.2195,31480.0
2022-10-13 15:15:00,41.65,41.73,41.65,41.7,47019.0,38.2195,38.2929,38.2195,38.2654,47019.0
2022-10-13 15:20:00,41.71,41.71,41.62,41.68,37600.0,38.2746,38.2746,38.192,38.247,37600.0
2022-10-13 15:25:00,41.68,41.7,41.61,41.62,59589.0,38.247,38.2654,38.1828,38.192,59589.0
2022-10-13 15:30:00,41.61,41.66,41.53,41.56,53532.0,38.1828,38.2287,38.1094,38.1369,53532.0
2022-10-13 15:35:00,41.56,41.63,41.53,41.62,75745.0,38.1369,38.2011,38.1094,38.192,75745.0
2022-10-13 15:40:00,41.61,41.7,41.57,41.7,74339.0,38.1828,38.2654,38.1461,38.2654,74339.0
2022-10-13 15:45:00,41.7,41.75,41.66,41.72,89215.0,38.2654,38.3113,38.2287,38.2837,89215.0
2022-10-13 15:50:00,41.71,41.75,41.65,41.69,167702.0,38.2746,38.3113,38.2195,38.2562,167702.0
2022-10-13 15:55:00,41.7,41.7,41.6,41.63,341838.0,38.2654,38.2654,38.1736,38.2011,341838.0
2022-10-14 09:30:00,41.48,41.56,41.23,41.3,203230.0,38.0635,38.1369,37.8341,37.8983,203230.0
2022-10-14 09:35:00,41.31,41.8,41.3,41.79,124488.0,37.9075,38.3571,37.8983,38.348,124488.0
2022-10-14 09:40:00,41.78,41.78,41.24,41.28,153632.0,38.3388,38.3388,37.8433,37.88,153632.0
2022-10-14 09:45:00,41.28,41.29,41.06,41.11,84052.0,37.88,37.8891,37.6781,37.724,84052.0
2022-10-14 09:50:00,41.09,41.28,41.07,41.23,62871.0,37.7056,37.88,37.6873,37.8341,62871.0
2022-10-14 09:55:00,41.22,41.48,41.21,41.48,121069.0,37.8249,38.0635,37.8157,38.0635,121069.0
2022-10-14 10:00:00,41.45,41.45,41.13,41.36,139793.0,38.036,38.036,37.7423,37.9534,139793.0
2022-10-14 10:05:00,41.35,41.53,41.34,41.45,83859.0,37.9442,38.1094,37.935,38.036,83859.0
2022-10-14 10:10:00,41.45,41.47,41.28,41.29,85295.0,38.036,38.0543,37.88,37.8891,85295.0
2022-10-14 10:15:00,41.28,41.34,41.12,41.2,72216.0,37.88,37.935,37.7331,37.8066,72216.0
2022-10-14 10:20:00,41.19,41.21,41.04,41.08,76646.0,37.7974,37.8157,37.6597,37.6964,76646.0
2022-10-14 10:25:00,41.08,41.28,41.02,41.2,72986.0,37.6964,37.88,37.6414,37.8066,72986.0
2022-10-14 10:30:00,41.2,41.31,41.17,41.22,63946.0,37.8066,37.9075,37.779,37.8249,63946.0
2022-10-14 10:35:00,41.21,41.25,41.05,41.09,92008.0,37.8157,37.8524,37.6689,37.7056,92008.0
2022-10-14 10:40:00,41.1,41.17,40.94,40.97,78319.0,37.7148,37.779,37.568,37.5955,78319.0
2022-10-14 10:45:00,40.97,40.98,40.81,40.84,90804.0,37.5955,37.6047,37.4487,37.4762,90804.0
2022-10-14 10:50:00,40.84,41.02,40.81,41.0,85050.0,37.4762,37.6414,37.4487,37.623,85050.0
2022-10-14 10:55:00,41.0,41.12,40.98,41.08,49805.0,37.623,37.7331,37.6047,37.6964,49805.0
2022-10-14 11:00:00,41.09,41.18,41.07,41.16,49466.0,37.7056,37.7882,37.6873,37.7699,49466.0
2022-10-14 11:05:00,41.16,41.19,41.08,41.1,62628.0,37.7699,37.7974,37.6964,37.7148,62628.0
2022-10-14 11:10:00,41.11,41.13,41.0,41.02,33793.0,37.724,37.7423,37.623,37.6414,33793.0
2022-10-14 11:15:00,41.01,41.05,40.81,40.82,70390.0,37.6322,37.6689,37.4487,37.4579,70390.0
2022-10-14 11:20:00,40.83,40.93,40.8,40.91,55890.0,37.467,37.5588,37.4395,37.5404,55890.0
2022-10-14 11:25:00,40.91,40.96,40.85,40.88,76832.0,37.5404,37.5863,37.4854,37.5129,76832.0
2022-10-14 11:30:00,40.88,40.88,40.76,40.77,67719.0,37.5129,37.5129,37.4028,37.412,67719.0
2022-10-14 11:35:00,40.76,40.86,40.72,40.85,68891.0,37.4028,37.4946,37.3661,37.4854,68891.0
2022-10-14 11:40:00,40.85,40.9,40.75,40.83,45020.0,37.4854,37.5313,37.3936,37.467,45020.0
2022-10-14 11:45:00,40.84,40.9,40.78,40.89,94880.0,37.4762,37.5313,37.4212,37.5221,94880.0
2022-10-14 11:50:00,40.9,40.94,40.8,40.87,47177.0,37.5313,37.568,37.4395,37.5037,47177.0
2022-10-14 11:55:00,40.87,40.87,40.79,40.79,44180.0,37.5037,37.5037,37.4303,37.4303,44180.0
2022-10-14 12:00:00,40.79,40.93,40.72,40.91,120783.0,37.4303,37.5588,37.3661,37.5404,120783.0
2022-10-14 12:05:00,40.91,40.91,40.69,40.71,65377.0,37.5404,37.5404,37.3386,37.3569,65377.0
2022-10-14 12:10:00,40.7,40.76,40.66,40.67,40329.0,37.3477,37.4028,37.311,37.3202,40329.0
2022-10-14 12:15:00,40.66,40.77,40.65,40.77,88462.0,37.311,37.412,37.3019,37.412,88462.0
2022-10-14 12:20:00,40.76,40.79,40.7,40.73,56235.0,37.4028,37.4303,37.3477,37.3753,56235.0
2022-10-14 12:25:00,40.74,40.84,40.74,40.83,29900.0,37.3844,37.4762,37.3844,37.467,29900.0
2022-10-14 12:30:00,40.83,40.9,40.81,40.81,43530.0,37.467,37.5313,37.4487,37.4487,43530.0
2022-10-14 12:35:00,40.81,40.92,40.8,40.9,31972.0,37.4487,37.5496,37.4395,37.5313,31972.0
2022-10-14 12:40:00,40.89,40.97,40.89,40.95,27943.0,37.5221,37.5955,37.5221,37.5771,27943.0
2022-10-14 12:45:00,40.94,40.96,40.86,40.88,91018.0,37.568,37.5863,37.4946,37.5129,91018.0
2022-10-14 12:50:00,40.88,40.9,40.84,40.85,44567.0,37.5129,37.5313,37.4762,37.4854,44567.0
2022-10-14 12:55:00,40.85,40.85,40.79,40.83,36499.0,37.4854,37.4854,37.4303,37.467,36499.0
2022-10-14 13:00:00,40.83,40.91,40.83,40.88,43134.0,37.467,37.5404,37.467,37.5129,43134.0
2022-10-14 13:05:00,40.88,40.88,40.78,40.79,58502.0,37.5129,37.5129,37.4212,37.4303,58502.0
2022-10-14 13:10:00,40.8,40.86,40.79,40.8,43260.0,37.4395,37.4946,37.4303,37.4395,43260.0
2022-10-14 13:15:00,40.8,40.86,40.79,40.83,49844.0,37.4395,37.4946,37.4303,37.467,49844.0
2022-10-14 13:20:00,40.82,40.82,40.72,40.8,62151.0,37.4579,37.4579,37.3661,37.4395,62151.0
2022-10-14 13:25:00,40.8,40.85,40.79,40.85,50509.0,37.4395,37.4854,37.4303,37.4854,50509.0
2022-10-14 13:30:00,40.84,40.96,40.83,40.91,65412.0,37.4762,37.5863,37.467,37.5404,65412.0
2022-10-14 13:35:00,40.91,40.92,40.83,40.89,43873.0,37.5404,37.5496,37.467,37.5221,43873.0
2022-10-14 13:40:00,40.88,40.93,40.84,40.88,39958.0,37.5129,37.5588,37.4762,37.5129,39958.0
2022-10-14 13:45:00,40.87,40.96,40.87,40.95,37272.0,37.5037,37.5863,37.5037,37.5771,37272.0
2022-10-14 13:50:00,40.95,40.95,40.88,40.9,32760.0,37.5771,37.5771,37.5129,37.5313,32760.0
2022-10-14 13:55:00,40.91,40.95,40.88,40.95,54693.0,37.5404,37.5771,37.5129,37.5771,54693.0
2022-10-14 14:00:00,40.95,40.95,40.9,40.92,32420.0,37.5771,37.5771,37.5313,37.5496,32420.0
2022-10-14 14:05:00,40.91,40.93,40.88,40.89,48798.0,37.5404,37.5588,37.5129,37.5221,48798.0
2022-10-14 14:10:00,40.88,40.88,40.82,40.84,38126.0,37.5129,37.5129,37.4579,37.4762,38126.0
2022-10-14 14:15:00,40.83,40.85,40.78,40.8,58609.0,37.467,37.4854,37.4212,37.4395,58609.0
2022-10-14 14:20:00,40.8,40.81,40.75,40.77,61249.0,37.4395,37.4487,37.3936,37.412,61249.0
2022-10-14 14:25:00,40.77,40.77,40.71,40.76,65227.0,37.412,37.412,37.3569,37.4028,65227.0
2022-10-14 14:30:00,40.75,40.78,40.72,40.77,74613.0,37.3936,37.4212,37.3661,37.412,74613.0
2022-10-14 14:35:00,40.77,40.79,40.72,40.73,41804.0,37.412,37.4303,37.3661,37.3753,41804.0
2022-10-14 14:40:00,40.73,40.75,40.68,40.73,46769.0,37.3753,37.3936,37.3294,37.3753,46769.0
2022-10-14 14:45:00,40.73,40.82,40.72,40.82,48000.0,37.3753,37.4579,37.3661,37.4579,48000.0
2022-10-14 14:50:00,40.82,40.85,40.77,40.78,54507.0,37.4579,37.4854,37.412,37.4212,54507.0
2022-10-14 14:55:00,40.78,40.83,40.78,40.83,38999.0,37.4212,37.467,37.4212,37.467,38999.0
2022-10-14 15:00:00,40.83,40.89,40.83,40.85,52066.0,37.467,37.5221,37.467,37.4854,52066.0
2022-10-14 15:05:00,40.87,40.91,40.82,40.83,50889.0,37.5037,37.5404,37.4579,37.467,50889.0
2022-10-14 15:10:00,40.82,40.87,40.8,40.81,99614.0,37.4579,37.5037,37.4395,37.4487,99614.0
2022-10-14 15:15:00,40.8,40.82,40.76,40.8,66104.0,37.4395,37.4579,37.4028,37.4395,66104.0
2022-10-14 15:20:00,40.81,40.87,40.79,40.86,71150.0,37.4487,37.5037,37.4303,37.4946,71150.0
2022-10-14 15:25:00,40.86,40.93,40.84,40.91,62746.0,37.4946,37.5588,37.4762,37.5404,62746.0
2022-10-14 15:30:00,40.9,40.93,40.85,40.93,106347.0,37.5313,37.5588,37.4854,37.5588,106347.0
2022-10-14 15:35:00,40.92,40.94,40.78,40.81,110295.0,37.5496,37.568,37.4212,37.4487,110295.0
2022-10-14 15:40:00,40.81,40.83,40.76,40.78,125802.0,37.4487,37.467,37.4028,37.4212,125802.0
2022-10-14 15:45:00,40.77,40.8,40.73,40.75,168581.0,37.412,37.4395,37.3753,37.3936,168581.0
2022-10-14 15:50:00,40.76,40.87,40.75,40.84,269239.0,37.4028,37.5037,37.3936,37.4762,269239.0
2022-10-14 15:55:00,40.84,40.85,40.67,40.74,603782.0,37.4762,37.4854,37.3202,37.3844,603782.0
2022-10-17 09:30:00,41.61,41.98,41.59,41.77,217179.0,38.1828,38.5223,38.1644,38.3296,217179.0
2022-10-17 09:35:00,41.76,41.97,41.72,41.87,81928.0,38.3204,38.5131,38.2837,38.4214,81928.0
2022-10-17 09:40:00,41.89,41.93,41.68,41.73,97598.0,38.4397,38.4764,38.247,38.2929,97598.0
2022-10-17 09:45:00,41.72,41.81,41.62,41.74,85294.0,38.2837,38.3663,38.192,38.3021,85294.0
2022-10-17 09:50:00,41.74,41.76,41.55,41.56,63593.0,38.3021,38.3204,38.1277,38.1369,63593.0
2022-10-17 09:55:00,41.56,41.57,41.37,41.4,97376.0,38.1369,38.1461,37.9626,37.9901,97376.0
2022-10-17 10:00:00,41.4,41.7,41.39,41.65,134369.0,37.9901,38.2654,37.9809,38.2195,134369.0
2022-10-17 10:05:00,41.66,41.78,41.62,41.7,93839.0,38.2287,38.3388,38.192,38.2654,93839.0
2022-10-17 10:10:00,41.71,41.78,41.61,41.7,56889.0,38.2746,38.3388,38.1828,38.2654,56889.0
2022-10-17 10:15:00,41.71,41.78,41.49,41.5,49069.0,38.2746,38.3388,38.0727,38.0818,49069.0
2022-10-17 10:20:00,41.51,41.53,41.24,41.28,87847.0,38.091,38.1094,37.8433,37.88,87847.0
2022-10-17 10:25:00,41.28,41.36,41.24,41.33,49415.0,37.88,37.9534,37.8433,37.9259,49415.0
2022-10-17 10:30:00,41.34,41.42,41.3,41.38,62940.0,37.935,38.0084,37.8983,37.9717,62940.0
2022-10-17 10:35:00,41.38,41.55,41.37,41.37,114890.0,37.9717,38.1277,37.9626,37.9626,114890.0
2022-10-17 10:40:00,41.38,41.53,41.36,41.49,119909.0,37.9717,38.1094,37.9534,38.0727,119909.0
2022-10-17 10:45:00,41.49,41.62,41.43,41.59,107824.0,38.0727,38.192,38.0176,38.1644,107824.0
2022-10-17 10:50:00,41.59,41.6,41.5,41.56,86926.0,38.1644,38.1736,38.0818,38.1369,86926.0
2022-10-17 10:55:00,41.56,41.62,41.5,41.51,56437.0,38.1369,38.192,38.0818,38.091,56437.0
2022-10-17 11:00:00,41.52,41.76,41.51,41.7,130178.0,38.1002,38.3204,38.091,38.2654,130178.0
2022-10-17 11:05:00,41.69,41.73,41.63,41.63,70460.0,38.2562,38.2929,38.2011,38.2011,70460.0
2022-10-17 11:10:00,41.64,41.69,41.49,41.49,39657.0,38.2103,38.2562,38.0727,38.0727,39657.0
2022-10-17 11:15:00,41.48,41.51,41.41,41.47,64467.0,38.0635,38.091,37.9993,38.0543,64467.0
2022-10-17 11:20:00,41.45,41.49,41.39,41.44,65700.0,38.036,38.0727,37.9809,38.0268,65700.0
2022-10-17 11:25:00,41.43,41.51,41.39,41.5,70523.0,38.0176,38.091,37.9809,38.0818,70523.0
2022-10-17 11:30:00,41.51,41.56,41.49,41.56,38187.0,38.091,38.1369,38.0727,38.1369,38187.0
2022-10-17 11:35:00,41.57,41.59,41.49,41.58,55925.0,38.1461,38.1644,38.0727,38.1553,55925.0
2022-10-17 11:40:00,41.57,41.65,41.54,41.55,38975.0,38.1461,38.2195,38.1186,38.1277,38975.0
2022-10-17 11:45:00,41.57,41.6,41.54,41.59,24866.0,38.1461,38.1736,38.1186,38.1644,24866.0
2022-10-17 11:50:00,41.59,41.69,41.56,41.67,33238.0,38.1644,38.2562,38.1369,38.2378,33238.0
2022-10-17 11:55:00,41.67,41.67,41.6,41.62,33222.0,38.2378,38.2378,38.1736,38.192,33222.0
2022-10-17 12:00:00,41.62,41.63,41.49,41.53,95590.0,38.192,38.2011,38.0727,38.1094,95590.0
2022-10-17 12:05:00,41.53,41.64,41.53,41.63,66412.0,38.1094,38.2103,38.1094,38.2011,66412.0
2022-10-17 12:10:00,41.63,41.63,41.54,41.59,56626.0,38.2011,38.2011,38.1186,38.1644,56626.0
2022-10-17 12:15:00,41.59,41.61,41.55,41.58,25249.0,38.1644,38.1828,38.1277,38.1553,25249.0
2022-10-17 12:20:00,41.58,41.58,41.51,41.57,32745.0,38.1553,38.1553,38.091,38.1461,32745.0
2022-10-17 12:25:00,41.57,41.63,41.57,41.6,46220.0,38.1461,38.2011,38.1461,38.1736,46220.0
2022-10-17 12:30:00,41.6,41.61,41.54,41.56,45321.0,38.1736,38.1828,38.1186,38.1369,45321.0
2022-10-17 12:35:00,41.57,41.59,41.53,41.55,20945.0,38.1461,38.1644,38.1094,38.1277,20945.0
2022-10-17 12:40:00,41.55,41.61,41.53,41.54,68013.0,38.1277,38.1828,38.1094,38.1186,68013.0
2022-10-17 12:45:00,41.55,41.55,41.47,41.52,46013.0,38.1277,38.1277,38.0543,38.1002,46013.0
2022-10-17 12:50:00,41.52,41.53,41.49,41.5,23470.0,38.1002,38.1094,38.0727,38.0818,23470.0
2022-10-17 12:55:00,41.5,41.52,41.47,41.49,32293.0,38.0818,38.1002,38.0543,38.0727,32293.0
2022-10-17 13:00:00,41.5,41.52,41.39,41.43,39870.0,38.0818,38.1002,37.9809,38.0176,39870.0
2022-10-17 13:05:00,41.43,41.5,41.42,41.5,31696.0,38.0176,38.0818,38.0084,38.0818,31696.0
2022-10-17 13:10:00,41.5,41.56,41.48,41.54,29695.0,38.0818,38.1369,38.0635,38.1186,29695.0
2022-10-17 13:15:00,41.54,41.56,41.45,41.46,46147.0,38.1186,38.1369,38.036,38.0451,46147.0
2022-10-17 13:20:00,41.45,41.55,41.45,41.52,35387.0,38.036,38.1277,38.036,38.1002,35387.0
2022-10-17 13:25:00,41.52,41.55,41.48,41.48,29200.0,38.1002,38.1277,38.0635,38.0635,29200.0
2022-10-17 13:30:00,41.49,41.5,41.43,41.43,29896.0,38.0727,38.0818,38.0176,38.0176,29896.0
2022-10-17 13:35:00,41.44,41.49,41.4,41.42,39047.0,38.0268,38.0727,37.9901,38.0084,39047.0
2022-10-17 13:40:00,41.42,41.43,41.39,41.4,21677.0,38.0084,38.0176,37.9809,37.9901,21677.0
2022-10-17 13:45:00,41.39,41.45,41.36,41.44,33522.0,37.9809,38.036,37.9534,38.0268,33522.0
2022-10-17 13:50:00,41.44,41.53,41.43,41.5,104492.0,38.0268,38.1094,38.0176,38.0818,104492.0
2022-10-17 13:55:00,41.5,41.53,41.49,41.5,22950.0,38.0818,38.1094,38.0727,38.0818,22950.0
2022-10-17 14:00:00,41.49,41.52,41.47,41.49,50352.0,38.0727,38.1002,38.0543,38.0727,50352.0
2022-10-17 14:05:00,41.5,41.52,41.45,41.49,35377.0,38.0818,38.1002,38.036,38.0727,35377.0
2022-10-17 14:10:00,41.48,41.5,41.43,41.45,28840.0,38.0635,38.0818,38.0176,38.036,28840.0
2022-10-17 14:15:00,41.44,41.44,41.34,41.37,25429.0,38.0268,38.0268,37.935,37.9626,25429.0
2022-10-17 14:20:00,41.36,41.36,41.33,41.34,19852.0,37.9534,37.9534,37.9259,37.935,19852.0
2022-10-17 14:25:00,41.34,41.37,41.3,41.36,30555.0,37.935,37.9626,37.8983,37.9534,30555.0
2022-10-17 14:30:00,41.35,41.37,41.32,41.37,41187.0,37.9442,37.9626,37.9167,37.9626,41187.0
2022-10-17 14:35:00,41.36,41.44,41.33,41.41,56425.0,37.9534,38.0268,37.9259,37.9993,56425.0
2022-10-17 14:40:00,41.4,41.44,41.38,41.41,23961.0,37.9901,38.0268,37.9717,37.9993,23961.0
2022-10-17 14:45:00,41.43,41.43,41.38,41.4,36481.0,38.0176,38.0176,37.9717,37.9901,36481.0
2022-10-17 14:50:00,41.4,41.41,41.36,41.41,26374.0,37.9901,37.9993,37.9534,37.9993,26374.0
2022-10-17 14:55:00,41.4,41.43,41.38,41.4,32978.0,37.9901,38.0176,37.9717,37.9901,32978.0
2022-10-17 15:00:00,41.38,41.42,41.32,41.34,47402.0,37.9717,38.0084,37.9167,37.935,47402.0
2022-10-17 15:05:00,41.34,41.38,41.31,41.36,33301.0,37.935,37.9717,37.9075,37.9534,33301.0
2022-10-17 15:10:00,41.36,41.39,41.33,41.34,54907.0,37.9534,37.9809,37.9259,37.935,54907.0
2022-10-17 15:15:00,41.34,41.38,41.3,41.34,65552.0,37.935,37.9717,37.8983,37.935,65552.0
2022-10-17 15:20:00,41.34,41.4,41.29,41.38,32997.0,37.935,37.9901,37.8891,37.9717,32997.0
2022-10-17 15:25:00,41.39,41.41,41.35,41.37,51477.0,37.9809,37.9993,37.9442,37.9626,51477.0
2022-10-17 15:30:00,41.38,41.42,41.35,41.4,53586.0,37.9717,38.0084,37.9442,37.9901,53586.0
2022-10-17 15:35:00,41.4,41.4,41.32,41.34,60049.0,37.9901,37.9901,37.9167,37.935,60049.0
2022-10-17 15:40:00,41.35,41.43,41.29,41.43,89371.0,37.9442,38.0176,37.8891,38.0176,89371.0
2022-10-17 15:45:00,41.43,41.45,41.39,41.4,128460.0,38.0176,38.036,37.9809,37.9901,128460.0
2022-10-17 15:50:00,41.41,41.43,41.34,41.38,148565.0,37.9993,38.0176,37.935,37.9717,148565.0
2022-10-17 15:55:00,41.38,41.39,41.29,41.33,358857.0,37.9717,37.9809,37.8891,37.9259,358857.0
2022-10-18 09:30:00,41.89,41.92,41.6,41.63,175273.0,38.4397,38.4673,38.1736,38.2011,175273.0
2022-10-18 09:35:00,41.64,41.72,41.57,41.67,92284.0,38.2103,38.2837,38.1461,38.2378,92284.0
2022-10-18 09:40:00,41.67,41.7,41.5,41.6,76025.0,38.2378,38.2654,38.0818,38.1736,76025.0
2022-10-18 09:45:00,41.59,41.69,41.52,41.62,63399.0,38.1644,38.2562,38.1002,38.192,63399.0
2022-10-18 09:50:00,41.62,41.85,41.58,41.62,78089.0,38.192,38.403,38.1553,38.192,78089.0
2022-10-18 09:55:00,41.62,41.97,41.61,41.93,51732.0,38.192,38.5131,38.1828,38.4764,51732.0
2022-10-18 10:00:00,41.95,42.1,41.92,41.95,68401.0,38.4948,38.6324,38.4673,38.4948,68401.0
2022-10-18 10:05:00,41.95,41.97,41.86,41.89,52726.0,38.4948,38.5131,38.4122,38.4397,52726.0
2022-10-18 10:10:00,41.88,41.93,41.79,41.82,46645.0,38.4306,38.4764,38.348,38.3755,46645.0
2022-10-18 10:15:00,41.79,41.83,41.56,41.58,82348.0,38.348,38.3847,38.1369,38.1553,82348.0
2022-10-18 10:20:00,41.58,41.59,41.38,41.38,86662.0,38.1553,38.1644,37.9717,37.9717,86662.0
2022-10-18 10:25:00,41.38,41.4,41.27,41.3,90751.0,37.9717,37.9901,37.8708,37.8983,90751.0
2022-10-18 10:30:00,41.29,41.3,41.16,41.26,66571.0,37.8891,37.8983,37.7699,37.8616,66571.0
2022-10-18 10:35:00,41.26,41.26,41.15,41.23,58105.0,37.8616,37.8616,37.7607,37.8341,58105.0
2022-10-18 10:40:00,41.23,41.28,41.19,41.26,41125.0,37.8341,37.88,37.7974,37.8616,41125.0
2022-10-18 10:45:00,41.27,41.42,41.26,41.36,52947.0,37.8708,38.0084,37.8616,37.9534,52947.0
2022-10-18 10:50:00,41.36,41.43,41.33,41.43,27567.0,37.9534,38.0176,37.9259,38.0176,27567.0
2022-10-18 10:55:00,41.44,41.53,41.43,41.52,22985.0,38.0268,38.1094,38.0176,38.1002,22985.0
2022-10-18 11:00:00,41.53,41.57,41.47,41.56,43062.0,38.1094,38.1461,38.0543,38.1369,43062.0
2022-10-18 11:05:00,41.56,41.57,41.47,41.51,33035.0,38.1369,38.1461,38.0543,38.091,33035.0
2022-10-18 11:10:00,41.52,41.55,41.39,41.41,74726.0,38.1002,38.1277,37.9809,37.9993,74726.0
2022-10-18 11:15:00,41.38,41.4,41.3,41.31,28575.0,37.9717,37.9901,37.8983,37.9075,28575.0
2022-10-18 11:20:00,41.32,41.38,41.19,41.21,51256.0,37.9167,37.9717,37.7974,37.8157,51256.0
2022-10-18 11:25:00,41.21,41.29,41.2,41.25,36155.0,37.8157,37.8891,37.8066,37.8524,36155.0
2022-10-18 11:30:00,41.25,41.31,41.22,41.31,21626.0,37.8524,37.9075,37.8249,37.9075,21626.0
2022-10-18 11:35:00,41.31,41.32,41.22,41.26,40589.0,37.9075,37.9167,37.8249,37.8616,40589.0
2022-10-18 11:40:00,41.27,41.27,41.15,41.27,52569.0,37.8708,37.8708,37.7607,37.8708,52569.0
2022-10-18 11:45:00,41.26,41.33,41.22,41.33,22323.0,37.8616,37.9259,37.8249,37.9259,22323.0
2022-10-18 11:50:00,41.32,41.37,41.3,41.35,13656.0,37.9167,37.9626,37.8983,37.9442,13656.0
2022-10-18 11:55:00,41.34,41.38,41.3,41.37,39421.0,37.935,37.9717,37.8983,37.9626,39421.0
2022-10-18 12:00:00,41.37,41.37,41.32,41.36,46125.0,37.9626,37.9626,37.9167,37.9534,46125.0
2022-10-18 12:05:00,41.37,41.48,41.34,41.46,31107.0,37.9626,38.0635,37.935,38.0451,31107.0
2022-10-18 12:10:00,41.46,41.55,41.46,41.51,22107.0,38.0451,38.1277,38.0451,38.091,22107.0
2022-10-18 12:15:00,41.52,41.54,41.45,41.48,29812.0,38.1002,38.1186,38.036,38.0635,29812.0
2022-10-18 12:20:00,41.48,41.48,41.39,41.4,31853.0,38.0635,38.0635,37.9809,37.9901,31853.0
2022-10-18 12:25:00,41.39,41.44,41.37,41.44,38179.0,37.9809,38.0268,37.9626,38.0268,38179.0
2022-10-18 12:30:00,41.44,41.52,41.42,41.5,28149.0,38.0268,38.1002,38.0084,38.0818,28149.0
2022-10-18 12:35:00,41.51,41.62,41.5,41.61,40792.0,38.091,38.192,38.0818,38.1828,40792.0
2022-10-18 12:40:00,41.61,41.66,41.57,41.58,23654.0,38.1828,38.2287,38.1461,38.1553,23654.0
2022-10-18 12:45:00,41.57,41.59,41.52,41.59,16692.0,38.1461,38.1644,38.1002,38.1644,16692.0
2022-10-18 12:50:00,41.58,41.61,41.55,41.61,18040.0,38.1553,38.1828,38.1277,38.1828,18040.0
2022-10-18 12:55:00,41.61,41.65,41.56,41.57,18188.0,38.1828,38.2195,38.1369,38.1461,18188.0
2022-10-18 13:00:00,41.58,41.58,41.42,41.45,54528.0,38.1553,38.1553,38.0084,38.036,54528.0
2022-10-18 13:05:00,41.43,41.56,41.42,41.55,38900.0,38.0176,38.1369,38.0084,38.1277,38900.0
2022-10-18 13:10:00,41.56,41.68,41.55,41.66,27825.0,38.1369,38.247,38.1277,38.2287,27825.0
2022-10-18 13:15:00,41.66,41.68,41.62,41.63,25107.0,38.2287,38.247,38.192,38.2011,25107.0
2022-10-18 13:20:00,41.62,41.68,41.62,41.67,17580.0,38.192,38.247,38.192,38.2378,17580.0
2022-10-18 13:25:00,41.67,41.73,41.66,41.72,27774.0,38.2378,38.2929,38.2287,38.2837,27774.0
2022-10-18 13:30:00,41.73,41.78,41.67,41.77,21034.0,38.2929,38.3388,38.2378,38.3296,21034.0
2022-10-18 13:35:00,41.76,41.79,41.75,41.76,23444.0,38.3204,38.348,38.3113,38.3204,23444.0
2022-10-18 13:40:00,41.77,41.8,41.74,41.76,24366.0,38.3296,38.3571,38.3021,38.3204,24366.0
2022-10-18 13:45:00,41.75,41.76,41.66,41.74,36049.0,38.3113,38.3204,38.2287,38.3021,36049.0
2022-10-18 13:50:00,41.74,41.81,41.72,41.8,22425.0,38.3021,38.3663,38.2837,38.3571,22425.0
2022-10-18 13:55:00,41.8,41.82,41.74,41.77,25919.0,38.3571,38.3755,38.3021,38.3296,25919.0
2022-10-18 14:00:00,41.77,41.86,41.77,41.78,27245.0,38.3296,38.4122,38.3296,38.3388,27245.0
2022-10-18 14:05:00,41.78,41.8,41.74,41.75,20133.0,38.3388,38.3571,38.3021,38.3113,20133.0
2022-10-18 14:10:00,41.76,41.8,41.75,41.77,14263.0,38.3204,38.3571,38.3113,38.3296,14263.0
2022-10-18 14:15:00,41.77,41.79,41.72,41.73,20459.0,38.3296,38.348,38.2837,38.2929,20459.0
2022-10-18 14:20:00,41.73,41.78,41.71,41.77,24919.0,38.2929,38.3388,38.2746,38.3296,24919.0
2022-10-18 14:25:00,41.78,41.81,41.74,41.8,22055.0,38.3388,38.3663,38.3021,38.3571,22055.0
2022-10-18 14:30:00,41.8,41.81,41.75,41.8,29113.0,38.3571,38.3663,38.3113,38.3571,29113.0
2022-10-18 14:35:00,41.79,41.81,41.64,41.66,51890.0,38.348,38.3663,38.2103,38.2287,51890.0
2022-10-18 14:40:00,41.65,41.66,41.55,41.56,37390.0,38.2195,38.2287,38.1277,38.1369,37390.0
2022-10-18 14:45:00,41.56,41.58,41.48,41.5,60176.0,38.1369,38.1553,38.0635,38.0818,60176.0
2022-10-18 14:50:00,41.49,41.54,41.45,41.54,24101.0,38.0727,38.1186,38.036,38.1186,24101.0
2022-10-18 14:55:00,41.54,41.61,41.53,41.6,37541.0,38.1186,38.1828,38.1094,38.1736,37541.0
2022-10-18 15:00:00,41.6,41.61,41.48,41.53,36669.0,38.1736,38.1828,38.0635,38.1094,36669.0
2022-10-18 15:05:00,41.52,41.59,41.52,41.53,24722.0,38.1002,38.1644,38.1002,38.1094,24722.0
2022-10-18 15:10:00,41.53,41.61,41.53,41.61,49645.0,38.1094,38.1828,38.1094,38.1828,49645.0
2022-10-18 15:15:00,41.61,41.64,41.53,41.61,30260.0,38.1828,38.2103,38.1094,38.1828,30260.0
2022-10-18 15:20:00,41.61,41.62,41.55,41.61,30262.0,38.1828,38.192,38.1277,38.1828,30262.0
2022-10-18 15:25:00,41.6,41.61,41.55,41.59,30347.0,38.1736,38.1828,38.1277,38.1644,30347.0
2022-10-18 15:30:00,41.59,41.69,41.55,41.66,43729.0,38.1644,38.2562,38.1277,38.2287,43729.0
2022-10-18 15:35:00,41.68,41.7,41.63,41.68,27459.0,38.247,38.2654,38.2011,38.247,27459.0
2022-10-18 15:40:00,41.68,41.7,41.65,41.68,40602.0,38.247,38.2654,38.2195,38.247,40602.0
2022-10-18 15:45:00,41.69,41.69,41.65,41.69,56269.0,38.2562,38.2562,38.2195,38.2562,56269.0
2022-10-18 15:50:00,41.69,41.75,41.64,41.69,91824.0,38.2562,38.3113,38.2103,38.2562,91824.0
2022-10-18 15:55:00,41.69,41.72,41.62,41.72,214840.0,38.2562,38.2837,38.192,38.2837,214840.0
2022-10-19 09:30:00,41.11,41.16,40.85,41.12,175859.0,37.724,37.7699,37.4854,37.7331,175859.0
2022-10-19 09:35:00,41.09,41.1,40.89,40.98,67866.0,37.7056,37.7148,37.5221,37.6047,67866.0
2022-10-19 09:40:00,40.99,41.0,40.65,40.66,92482.0,37.6139,37.623,37.3019,37.311,92482.0
2022-10-19 09:45:00,40.67,40.73,40.56,40.64,69775.0,37.3202,37.3753,37.2193,37.2927,69775.0
2022-10-19 09:50:00,40.63,40.89,40.63,40.86,70820.0,37.2835,37.5221,37.2835,37.4946,70820.0
2022-10-19 09:55:00,40.85,40.94,40.79,40.88,61298.0,37.4854,37.568,37.4303,37.5129,61298.0
2022-10-19 10:00:00,40.87,40.93,40.75,40.79,105478.0,37.5037,37.5588,37.3936,37.4303,105478.0
2022-10-19 10:05:00,40.8,40.88,40.74,40.78,50229.0,37.4395,37.5129,37.3844,37.4212,50229.0
2022-10-19 10:10:00,40.79,40.93,40.71,40.92,53875.0,37.4303,37.5588,37.3569,37.5496,53875.0
2022-10-19 10:15:00,40.93,41.02,40.84,40.87,35842.0,37.5588,37.6414,37.4762,37.5037,35842.0
2022-10-19 10:20:00,40.87,40.95,40.83,40.93,63974.0,37.5037,37.5771,37.467,37.5588,63974.0
2022-10-19 10:25:00,40.93,40.95,40.84,40.93,54754.0,37.5588,37.5771,37.4762,37.5588,54754.0
2022-10-19 10:30:00,40.92,40.95,40.81,40.84,46838.0,37.5496,37.5771,37.4487,37.4762,46838.0
2022-10-19 10:35:00,40.84,41.01,40.84,40.97,60961.0,37.4762,37.6322,37.4762,37.5955,60961.0
2022-10-19 10:40:00,40.96,40.96,40.83,40.9,55417.0,37.5863,37.5863,37.467,37.5313,55417.0
2022-10-19 10:45:00,40.9,40.93,40.83,40.85,45615.0,37.5313,37.5588,37.467,37.4854,45615.0
2022-10-19 10:50:00,40.83,40.86,40.75,40.77,34519.0,37.467,37.4946,37.3936,37.412,34519.0
2022-10-19 10:55:00,40.77,40.83,40.71,40.82,51706.0,37.412,37.467,37.3569,37.4579,51706.0
2022-10-19 11:00:00,40.82,40.88,40.74,40.76,48131.0,37.4579,37.5129,37.3844,37.4028,48131.0
2022-10-19 11:05:00,40.76,40.92,40.75,40.92,42982.0,37.4028,37.5496,37.3936,37.5496,42982.0
2022-10-19 11:10:00,40.92,40.99,40.89,40.91,44186.0,37.5496,37.6139,37.5221,37.5404,44186.0
2022-10-19 11:15:00,40.92,40.96,40.88,40.92,41576.0,37.5496,37.5863,37.5129,37.5496,41576.0
2022-10-19 11:20:00,40.92,40.94,40.8,40.84,54969.0,37.5496,37.568,37.4395,37.4762,54969.0
2022-10-19 11:25:00,40.84,40.91,40.79,40.9,54273.0,37.4762,37.5404,37.4303,37.5313,54273.0
2022-10-19 11:30:00,40.89,40.89,40.74,40.79,46171.0,37.5221,37.5221,37.3844,37.4303,46171.0
2022-10-19 11:35:00,40.79,40.8,40.71,40.74,29184.0,37.4303,37.4395,37.3569,37.3844,29184.0
2022-10-19 11:40:00,40.73,40.75,40.65,40.67,49474.0,37.3753,37.3936,37.3019,37.3202,49474.0
2022-10-19 11:45:00,40.67,40.74,40.67,40.73,18278.0,37.3202,37.3844,37.3202,37.3753,18278.0
2022-10-19 11:50:00,40.74,40.75,40.68,40.7,32388.0,37.3844,37.3936,37.3294,37.3477,32388.0
2022-10-19 11:55:00,40.69,40.75,40.63,40.64,31601.0,37.3386,37.3936,37.2835,37.2927,31601.0
2022-10-19 12:00:00,40.63,40.64,40.56,40.59,46778.0,37.2835,37.2927,37.2193,37.2468,46778.0
2022-10-19 12:05:00,40.59,40.61,40.53,40.6,56524.0,37.2468,37.2652,37.1917,37.256,56524.0
2022-10-19 12:10:00,40.59,40.65,40.58,40.61,43435.0,37.2468,37.3019,37.2376,37.2652,43435.0
2022-10-19 12:15:00,40.61,40.67,40.6,40.65,50341.0,37.2652,37.3202,37.256,37.3019,50341.0
2022-10-19 12:20:00,40.66,40.7,40.64,40.66,34294.0,37.311,37.3477,37.2927,37.311,34294.0
2022-10-19 12:25:00,40.65,40.67,40.56,40.62,29514.0,37.3019,37.3202,37.2193,37.2743,29514.0
2022-10-19 12:30:00,40.61,40.67,40.59,40.65,73770.0,37.2652,37.3202,37.2468,37.3019,73770.0
2022-10-19 12:35:00,40.66,40.71,40.66,40.7,31146.0,37.311,37.3569,37.311,37.3477,31146.0
2022-10-19 12:40:00,40.7,40.7,40.61,40.64,32932.0,37.3477,37.3477,37.2652,37.2927,32932.0
2022-10-19 12:45:00,40.65,40.65,40.57,40.59,37468.0,37.3019,37.3019,37.2284,37.2468,37468.0
2022-10-19 12:50:00,40.58,40.66,40.58,40.64,13154.0,37.2376,37.311,37.2376,37.2927,13154.0
2022-10-19 12:55:00,40.65,40.65,40.59,40.63,29162.0,37.3019,37.3019,37.2468,37.2835,29162.0
2022-10-19 13:00:00,40.63,40.72,40.56,40.57,132032.0,37.2835,37.3661,37.2193,37.2284,132032.0
2022-10-19 13:05:00,40.57,40.58,40.46,40.47,65273.0,37.2284,37.2376,37.1275,37.1367,65273.0
2022-10-19 13:10:00,40.47,40.49,40.42,40.45,88750.0,37.1367,37.155,37.0908,37.1183,88750.0
2022-10-19 13:15:00,40.46,40.52,40.4,40.52,85300.0,37.1275,37.1826,37.0725,37.1826,85300.0
2022-10-19 13:20:00,40.52,40.57,40.5,40.55,31001.0,37.1826,37.2284,37.1642,37.2101,31001.0
2022-10-19 13:25:00,40.55,40.61,40.5,40.51,29298.0,37.2101,37.2652,37.1642,37.1734,29298.0
2022-10-19 13:30:00,40.51,40.54,40.49,40.51,55675.0,37.1734,37.2009,37.155,37.1734,55675.0
2022-10-19 13:35:00,40.51,40.52,40.43,40.44,46698.0,37.1734,37.1826,37.1,37.1092,46698.0
2022-10-19 13:40:00,40.43,40.5,40.42,40.47,30511.0,37.1,37.1642,37.0908,37.1367,30511.0
2022-10-19 13:45:00,40.46,40.49,40.43,40.45,42733.0,37.1275,37.155,37.1,37.1183,42733.0
2022-10-19 13:50:00,40.44,40.47,40.4,40.47,29744.0,37.1092,37.1367,37.0725,37.1367,29744.0
2022-10-19 13:55:00,40.47,40.54,40.45,40.54,35340.0,37.1367,37.2009,37.1183,37.2009,35340.0
2022-10-19 14:00:00,40.53,40.54,40.46,40.52,29640.0,37.1917,37.2009,37.1275,37.1826,29640.0
2022-10-19 14:05:00,40.53,40.53,40.46,40.49,75912.0,37.1917,37.1917,37.1275,37.155,75912.0
2022-10-19 14:10:00,40.48,40.53,40.47,40.52,50319.0,37.1459,37.1917,37.1367,37.1826,50319.0
2022-10-19 14:15:00,40.51,40.56,40.5,40.52,50962.0,37.1734,37.2193,37.1642,37.1826,50962.0
2022-10-19 14:20:00,40.53,40.54,40.44,40.47,44845.0,37.1917,37.2009,37.1092,37.1367,44845.0
2022-10-19 14:25:00,40.48,40.51,40.41,40.45,46302.0,37.1459,37.1734,37.0816,37.1183,46302.0
2022-10-19 14:30:00,40.45,40.48,40.42,40.44,39493.0,37.1183,37.1459,37.0908,37.1092,39493.0
2022-10-19 14:35:00,40.44,40.44,40.41,40.41,43847.0,37.1092,37.1092,37.0816,37.0816,43847.0
2022-10-19 14:40:00,40.41,40.44,40.37,40.39,64686.0,37.0816,37.1092,37.0449,37.0633,64686.0
2022-10-19 14:45:00,40.39,40.41,40.36,40.39,65206.0,37.0633,37.0816,37.0357,37.0633,65206.0
2022-10-19 14:50:00,40.39,40.4,40.35,40.38,30453.0,37.0633,37.0725,37.0266,37.0541,30453.0
2022-10-19 14:55:00,40.37,40.38,40.32,40.34,73418.0,37.0449,37.0541,36.999,37.0174,73418.0
2022-10-19 15:00:00,40.34,40.41,40.32,40.34,65430.0,37.0174,37.0816,36.999,37.0174,65430.0
2022-10-19 15:05:00,40.35,40.43,40.33,40.42,56003.0,37.0266,37.1,37.0082,37.0908,56003.0
2022-10-19 15:10:00,40.42,40.46,40.42,40.45,50420.0,37.0908,37.1275,37.0908,37.1183,50420.0
2022-10-19 15:15:00,40.45,40.54,40.44,40.53,74361.0,37.1183,37.2009,37.1092,37.1917,74361.0
2022-10-19 15:20:00,40.53,40.56,40.46,40.48,53550.0,37.1917,37.2193,37.1275,37.1459,53550.0
2022-10-19 15:25:00,40.47,40.49,40.41,40.46,82054.0,37.1367,37.155,37.0816,37.1275,82054.0
2022-10-19 15:30:00,40.47,40.48,40.42,40.47,112793.0,37.1367,37.1459,37.0908,37.1367,112793.0
2022-10-19 15:35:00,40.46,40.51,40.45,40.48,104584.0,37.1275,37.1734,37.1183,37.1459,104584.0
2022-10-19 15:40:00,40.48,40.51,40.45,40.48,121542.0,37.1459,37.1734,37.1183,37.1459,121542.0
2022-10-19 15:45:00,40.48,40.49,40.41,40.44,142688.0,37.1459,37.155,37.0816,37.1092,142688.0
2022-10-19 15:50:00,40.43,40.48,40.36,40.4,293280.0,37.1,37.1459,37.0357,37.0725,293280.0
2022-10-19 15:55:00,40.4,40.41,40.35,40.37,405923.0,37.0725,37.0816,37.0266,37.0449,405923.0
2022-10-20 09:30:00,40.5,40.62,40.38,40.52,169684.0,37.1642,37.2743,37.0541,37.1826,169684.0
2022-10-20 09:35:00,40.5,40.62,40.45,40.51,42863.0,37.1642,37.2743,37.1183,37.1734,42863.0
2022-10-20 09:40:00,40.5,40.68,40.45,40.62,43162.0,37.1642,37.3294,37.1183,37.2743,43162.0
2022-10-20 09:45:00,40.63,40.9,40.6,40.89,57086.0,37.2835,37.5313,37.256,37.5221,57086.0
2022-10-20 09:50:00,40.9,40.96,40.82,40.9,66290.0,37.5313,37.5863,37.4579,37.5313,66290.0
2022-10-20 09:55:00,40.9,41.01,40.86,40.86,40465.0,37.5313,37.6322,37.4946,37.4946,40465.0
2022-10-20 10:00:00,40.86,40.99,40.83,40.99,75658.0,37.4946,37.6139,37.467,37.6139,75658.0
2022-10-20 10:05:00,41.01,41.32,40.99,41.32,55524.0,37.6322,37.9167,37.6139,37.9167,55524.0
2022-10-20 10:10:00,41.32,41.54,41.29,41.44,123045.0,37.9167,38.1186,37.8891,38.0268,123045.0
2022-10-20 10:15:00,41.46,41.65,41.45,41.64,75518.0,38.0451,38.2195,38.036,38.2103,75518.0
2022-10-20 10:20:00,41.65,41.76,41.59,41.7,59618.0,38.2195,38.3204,38.1644,38.2654,59618.0
2022-10-20 10:25:00,41.69,41.75,41.62,41.75,51109.0,38.2562,38.3113,38.192,38.3113,51109.0
2022-10-20 10:30:00,41.76,41.79,41.61,41.61,65743.0,38.3204,38.348,38.1828,38.1828,65743.0
2022-10-20 10:35:00,41.64,41.67,41.52,41.66,59090.0,38.2103,38.2378,38.1002,38.2287,59090.0
2022-10-20 10:40:00,41.66,41.67,41.54,41.58,32255.0,38.2287,38.2378,38.1186,38.1553,32255.0
2022-10-20 10:45:00,41.57,41.57,41.47,41.48,53926.0,38.1461,38.1461,38.0543,38.0635,53926.0
2022-10-20 10:50:00,41.48,41.61,41.46,41.52,56763.0,38.0635,38.1828,38.0451,38.1002,56763.0
2022-10-20 10:55:00,41.51,41.61,41.51,41.6,35823.0,38.091,38.1828,38.091,38.1736,35823.0
2022-10-20 11:00:00,41.6,41.66,41.55,41.62,46541.0,38.1736,38.2287,38.1277,38.192,46541.0
2022-10-20 11:05:00,41.62,41.69,41.61,41.67,32857.0,38.192,38.2562,38.1828,38.2378,32857.0
2022-10-20 11:10:00,41.67,41.76,41.63,41.75,34986.0,38.2378,38.3204,38.2011,38.3113,34986.0
2022-10-20 11:15:00,41.75,41.82,41.65,41.66,71249.0,38.3113,38.3755,38.2195,38.2287,71249.0
2022-10-20 11:20:00,41.67,41.7,41.63,41.66,31621.0,38.2378,38.2654,38.2011,38.2287,31621.0
2022-10-20 11:25:00,41.66,41.71,41.59,41.71,84187.0,38.2287,38.2746,38.1644,38.2746,84187.0
2022-10-20 11:30:00,41.72,41.83,41.71,41.81,59142.0,38.2837,38.3847,38.2746,38.3663,59142.0
2022-10-20 11:35:00,41.82,42.09,41.82,42.05,86743.0,38.3755,38.6233,38.3755,38.5865,86743.0
2022-10-20 11:40:00,42.05,42.05,41.9,41.91,29990.0,38.5865,38.5865,38.4489,38.4581,29990.0
2022-10-20 11:45:00,41.92,41.92,41.81,41.81,68358.0,38.4673,38.4673,38.3663,38.3663,68358.0
2022-10-20 11:50:00,41.8,41.94,41.8,41.89,49547.0,38.3571,38.4856,38.3571,38.4397,49547.0
2022-10-20 11:55:00,41.88,41.88,41.78,41.82,28850.0,38.4306,38.4306,38.3388,38.3755,28850.0
2022-10-20 12:00:00,41.83,41.84,41.71,41.8,57667.0,38.3847,38.3938,38.2746,38.3571,57667.0
2022-10-20 12:05:00,41.79,41.8,41.67,41.71,26847.0,38.348,38.3571,38.2378,38.2746,26847.0
2022-10-20 12:10:00,41.7,41.71,41.65,41.68,21278.0,38.2654,38.2746,38.2195,38.247,21278.0
2022-10-20 12:15:00,41.67,41.7,41.59,41.69,46151.0,38.2378,38.2654,38.1644,38.2562,46151.0
2022-10-20 12:20:00,41.68,41.71,41.61,41.63,47464.0,38.247,38.2746,38.1828,38.2011,47464.0
2022-10-20 12:25:00,41.64,41.67,41.59,41.63,23083.0,38.2103,38.2378,38.1644,38.2011,23083.0
2022-10-20 12:30:00,41.63,41.68,41.58,41.6,39742.0,38.2011,38.247,38.1553,38.1736,39742.0
2022-10-20 12:35:00,41.6,41.64,41.58,41.59,24390.0,38.1736,38.2103,38.1553,38.1644,24390.0
2022-10-20 12:40:00,41.61,41.62,41.54,41.55,22023.0,38.1828,38.192,38.1186,38.1277,22023.0
2022-10-20 12:45:00,41.56,41.58,41.46,41.52,38913.0,38.1369,38.1553,38.0451,38.1002,38913.0
2022-10-20 12:50:00,41.51,41.55,41.48,41.49,25815.0,38.091,38.1277,38.0635,38.0727,25815.0
2022-10-20 12:55:00,41.5,41.56,41.46,41.53,19852.0,38.0818,38.1369,38.0451,38.1094,19852.0
2022-10-20 13:00:00,41.54,41.55,41.46,41.47,42517.0,38.1186,38.1277,38.0451,38.0543,42517.0
2022-10-20 13:05:00,41.47,41.47,41.24,41.31,147013.0,38.0543,38.0543,37.8433,37.9075,147013.0
2022-10-20 13:10:00,41.3,41.39,41.27,41.34,33928.0,37.8983,37.9809,37.8708,37.935,33928.0
2022-10-20 13:15:00,41.35,41.38,41.28,41.34,36805.0,37.9442,37.9717,37.88,37.935,36805.0
2022-10-20 13:20:00,41.33,41.46,41.33,41.36,35277.0,37.9259,38.0451,37.9259,37.9534,35277.0
2022-10-20 13:25:00,41.37,41.41,41.3,41.32,38103.0,37.9626,37.9993,37.8983,37.9167,38103.0
2022-10-20 13:30:00,41.32,41.32,41.26,41.29,20787.0,37.9167,37.9167,37.8616,37.8891,20787.0
2022-10-20 13:35:00,41.3,41.34,41.28,41.29,40363.0,37.8983,37.935,37.88,37.8891,40363.0
2022-10-20 13:40:00,41.29,41.32,41.21,41.27,22507.0,37.8891,37.9167,37.8157,37.8708,22507.0
2022-10-20 13:45:00,41.26,41.26,41.16,41.19,38073.0,37.8616,37.8616,37.7699,37.7974,38073.0
2022-10-20 13:50:00,41.18,41.19,41.12,41.18,30682.0,37.7882,37.7974,37.7331,37.7882,30682.0
2022-10-20 13:55:00,41.17,41.21,41.15,41.21,27759.0,37.779,37.8157,37.7607,37.8157,27759.0
2022-10-20 14:00:00,41.21,41.21,41.13,41.18,52855.0,37.8157,37.8157,37.7423,37.7882,52855.0
2022-10-20 14:05:00,41.17,41.19,41.12,41.15,19266.0,37.779,37.7974,37.7331,37.7607,19266.0
2022-10-20 14:10:00,41.15,41.15,41.1,41.14,16893.0,37.7607,37.7607,37.7148,37.7515,16893.0
2022-10-20 14:15:00,41.14,41.19,41.12,41.16,14014.0,37.7515,37.7974,37.7331,37.7699,14014.0
2022-10-20 14:20:00,41.16,41.18,41.1,41.16,41781.0,37.7699,37.7882,37.7148,37.7699,41781.0
2022-10-20 14:25:00,41.16,41.17,41.09,41.09,34568.0,37.7699,37.779,37.7056,37.7056,34568.0
2022-10-20 14:30:00,41.09,41.24,41.08,41.23,32707.0,37.7056,37.8433,37.6964,37.8341,32707.0
2022-10-20 14:35:00,41.23,41.31,41.2,41.27,32682.0,37.8341,37.9075,37.8066,37.8708,32682.0
2022-10-20 14:40:00,41.27,41.28,41.2,41.23,25217.0,37.8708,37.88,37.8066,37.8341,25217.0
2022-10-20 14:45:00,41.24,41.26,41.2,41.23,36487.0,37.8433,37.8616,37.8066,37.8341,36487.0
2022-10-20 14:50:00,41.24,41.29,41.21,41.27,21573.0,37.8433,37.8891,37.8157,37.8708,21573.0
2022-10-20 14:55:00,41.28,41.33,41.25,41.27,23702.0,37.88,37.9259,37.8524,37.8708,23702.0
2022-10-20 15:00:00,41.26,41.32,41.25,41.25,18580.0,37.8616,37.9167,37.8524,37.8524,18580.0
2022-10-20 15:05:00,41.25,41.41,41.24,41.41,79559.0,37.8524,37.9993,37.8433,37.9993,79559.0
2022-10-20 15:10:00,41.41,41.43,41.35,41.36,65861.0,37.9993,38.0176,37.9442,37.9534,65861.0
2022-10-20 15:15:00,41.35,41.37,41.2,41.21,55210.0,37.9442,37.9626,37.8066,37.8157,55210.0
2022-10-20 15:20:00,41.21,41.22,41.1,41.16,43125.0,37.8157,37.8249,37.7148,37.7699,43125.0
2022-10-20 15:25:00,41.15,41.17,41.1,41.17,44291.0,37.7607,37.779,37.7148,37.779,44291.0
2022-10-20 15:30:00,41.16,41.18,41.11,41.16,60610.0,37.7699,37.7882,37.724,37.7699,60610.0
2022-10-20 15:35:00,41.15,41.19,41.12,41.14,71334.0,37.7607,37.7974,37.7331,37.7515,71334.0
2022-10-20 15:40:00,41.13,41.19,41.11,41.16,50020.0,37.7423,37.7974,37.724,37.7699,50020.0
2022-10-20 15:45:00,41.16,41.2,41.07,41.16,76617.0,37.7699,37.8066,37.6873,37.7699,76617.0
2022-10-20 15:50:00,41.16,41.25,41.14,41.22,148313.0,37.7699,37.8524,37.7515,37.8249,148313.0
2022-10-20 15:55:00,41.22,41.23,41.12,41.13,261844.0,37.8249,37.8341,37.7331,37.7423,261844.0
2022-10-21 09:30:00,41.39,41.55,41.19,41.23,328007.0,37.9809,38.1277,37.7974,37.8341,328007.0
2022-10-21 09:35:00,41.25,41.5,41.19,41.36,67862.0,37.8524,38.0818,37.7974,37.9534,67862.0
2022-10-21 09:40:00,41.38,41.42,41.15,41.4,58288.0,37.9717,38.0084,37.7607,37.9901,58288.0
2022-10-21 09:45:00,41.4,41.64,41.38,41.57,92308.0,37.9901,38.2103,37.9717,38.1461,92308.0
2022-10-21 09:50:00,41.65,41.83,41.47,41.81,73782.0,38.2195,38.3847,38.0543,38.3663,73782.0
2022-10-21 09:55:00,41.82,41.85,41.63,41.85,38863.0,38.3755,38.403,38.2011,38.403,38863.0
2022-10-21 10:00:00,41.85,41.91,41.79,41.9,58925.0,38.403,38.4581,38.348,38.4489,58925.0
2022-10-21 10:05:00,41.91,42.06,41.87,41.99,72687.0,38.4581,38.5957,38.4214,38.5315,72687.0
2022-10-21 10:10:00,42.0,42.0,41.75,41.81,54819.0,38.5407,38.5407,38.3113,38.3663,54819.0
2022-10-21 10:15:00,41.82,41.88,41.72,41.88,64838.0,38.3755,38.4306,38.2837,38.4306,64838.0
2022-10-21 10:20:00,41.88,41.96,41.57,41.58,72145.0,38.4306,38.504,38.1461,38.1553,72145.0
2022-10-21 10:25:00,41.57,41.57,41.46,41.47,49426.0,38.1461,38.1461,38.0451,38.0543,49426.0
2022-10-21 10:30:00,41.47,41.58,41.38,41.42,47222.0,38.0543,38.1553,37.9717,38.0084,47222.0
2022-10-21 10:35:00,41.42,41.49,41.29,41.48,40821.0,38.0084,38.0727,37.8891,38.0635,40821.0
2022-10-21 10:40:00,41.48,41.58,41.38,41.47,47804.0,38.0635,38.1553,37.9717,38.0543,47804.0
2022-10-21 10:45:00,41.48,41.78,41.46,41.78,93917.0,38.0635,38.3388,38.0451,38.3388,93917.0
2022-10-21 10:50:00,41.78,41.89,41.72,41.8,49022.0,38.3388,38.4397,38.2837,38.3571,49022.0
2022-10-21 10:55:00,41.8,41.81,41.6,41.66,70997.0,38.3571,38.3663,38.1736,38.2287,70997.0
2022-10-21 11:00:00,41.69,41.69,41.49,41.54,66795.0,38.2562,38.2562,38.0727,38.1186,66795.0
2022-10-21 11:05:00,41.56,41.68,41.51,41.65,42297.0,38.1369,38.247,38.091,38.2195,42297.0
2022-10-21 11:10:00,41.65,41.79,41.64,41.74,35411.0,38.2195,38.348,38.2103,38.3021,35411.0
2022-10-21 11:15:00,41.74,41.82,41.67,41.73,50965.0,38.3021,38.3755,38.2378,38.2929,50965.0
2022-10-21 11:20:00,41.73,41.9,41.69,41.81,69426.0,38.2929,38.4489,38.2562,38.3663,69426.0
2022-10-21 11:25:00,41.81,41.9,41.7,41.72,61725.0,38.3663,38.4489,38.2654,38.2837,61725.0
2022-10-21 11:30:00,41.72,41.88,41.72,41.78,24575.0,38.2837,38.4306,38.2837,38.3388,24575.0
2022-10-21 11:35:00,41.78,41.78,41.64,41.7,40165.0,38.3388,38.3388,38.2103,38.2654,40165.0
2022-10-21 11:40:00,41.71,41.87,41.68,41.81,55316.0,38.2746,38.4214,38.247,38.3663,55316.0
2022-10-21 11:45:00,41.81,41.93,41.79,41.92,56142.0,38.3663,38.4764,38.348,38.4673,56142.0
2022-10-21 11:50:00,41.93,42.04,41.91,41.96,110410.0,38.4764,38.5774,38.4581,38.504,110410.0
2022-10-21 11:55:00,41.97,42.05,41.9,42.03,84942.0,38.5131,38.5865,38.4489,38.5682,84942.0
2022-10-21 12:00:00,42.04,42.21,42.02,42.16,87446.0,38.5774,38.7334,38.559,38.6875,87446.0
2022-10-21 12:05:00,42.15,42.16,42.06,42.09,75544.0,38.6783,38.6875,38.5957,38.6233,75544.0
2022-10-21 12:10:00,42.1,42.22,42.02,42.21,56794.0,38.6324,38.7425,38.559,38.7334,56794.0
2022-10-21 12:15:00,42.22,42.28,42.18,42.19,67405.0,38.7425,38.7976,38.7058,38.715,67405.0
2022-10-21 12:20:00,42.17,42.4,42.16,42.39,55734.0,38.6967,38.9077,38.6875,38.8985,55734.0
2022-10-21 12:25:00,42.39,42.41,42.17,42.18,137213.0,38.8985,38.9169,38.6967,38.7058,137213.0
2022-10-21 12:30:00,42.19,42.33,42.18,42.32,35819.0,38.715,38.8435,38.7058,38.8343,35819.0
2022-10-21 12:35:00,42.3,42.33,42.21,42.24,33694.0,38.816,38.8435,38.7334,38.7609,33694.0
2022-10-21 12:40:00,42.25,42.33,42.25,42.28,26637.0,38.7701,38.8435,38.7701,38.7976,26637.0
2022-10-21 12:45:00,42.3,42.38,42.3,42.36,70647.0,38.816,38.8894,38.816,38.871,70647.0
2022-10-21 12:50:00,42.36,42.41,42.33,42.38,59789.0,38.871,38.9169,38.8435,38.8894,59789.0
2022-10-21 12:55:00,42.37,42.39,42.32,42.34,42740.0,38.8802,38.8985,38.8343,38.8527,42740.0
2022-10-21 13:00:00,42.35,42.45,42.34,42.41,166554.0,38.8618,38.9536,38.8527,38.9169,166554.0
2022-10-21 13:05:00,42.39,42.43,42.37,42.39,31724.0,38.8985,38.9352,38.8802,38.8985,31724.0
2022-10-21 13:10:00,42.38,42.41,42.37,42.4,39896.0,38.8894,38.9169,38.8802,38.9077,39896.0
2022-10-21 13:15:00,42.4,42.45,42.28,42.44,73090.0,38.9077,38.9536,38.7976,38.9444,73090.0
2022-10-21 13:20:00,42.44,42.45,42.32,42.35,28248.0,38.9444,38.9536,38.8343,38.8618,28248.0
2022-10-21 13:25:00,42.35,42.37,42.31,42.34,46811.0,38.8618,38.8802,38.8251,38.8527,46811.0
2022-10-21 13:30:00,42.35,42.38,42.29,42.3,57346.0,38.8618,38.8894,38.8068,38.816,57346.0
2022-10-21 13:35:00,42.31,42.36,42.3,42.32,34817.0,38.8251,38.871,38.816,38.8343,34817.0
2022-10-21 13:40:00,42.33,42.42,42.33,42.39,30078.0,38.8435,38.9261,38.8435,38.8985,30078.0
2022-10-21 13:45:00,42.4,42.49,42.4,42.48,27094.0,38.9077,38.9903,38.9077,38.9811,27094.0
2022-10-21 13:50:00,42.48,42.54,42.44,42.45,65130.0,38.9811,39.0362,38.9444,38.9536,65130.0
2022-10-21 13:55:00,42.45,42.46,42.4,42.43,26727.0,38.9536,38.9628,38.9077,38.9352,26727.0
2022-10-21 14:00:00,42.44,42.45,42.38,42.45,29941.0,38.9444,38.9536,38.8894,38.9536,29941.0
2022-10-21 14:05:00,42.44,42.49,42.41,42.48,26328.0,38.9444,38.9903,38.9169,38.9811,26328.0
2022-10-21 14:10:00,42.49,42.49,42.4,42.41,77026.0,38.9903,38.9903,38.9077,38.9169,77026.0
2022-10-21 14:15:00,42.4,42.43,42.36,42.39,39731.0,38.9077,38.9352,38.871,38.8985,39731.0
2022-10-21 14:20:00,42.39,42.41,42.36,42.4,18664.0,38.8985,38.9169,38.871,38.9077,18664.0
2022-10-21 14:25:00,42.4,42.41,42.3,42.38,45220.0,38.9077,38.9169,38.816,38.8894,45220.0
2022-10-21 14:30:00,42.38,42.47,42.38,42.41,36346.0,38.8894,38.972,38.8894,38.9169,36346.0
2022-10-21 14:35:00,42.4,42.46,42.39,42.45,25854.0,38.9077,38.9628,38.8985,38.9536,25854.0
2022-10-21 14:40:00,42.46,42.48,42.43,42.46,43865.0,38.9628,38.9811,38.9352,38.9628,43865.0
2022-10-21 14:45:00,42.46,42.56,42.45,42.55,54928.0,38.9628,39.0545,38.9536,39.0454,54928.0
2022-10-21 14:50:00,42.55,42.57,42.5,42.53,43879.0,39.0454,39.0637,38.9995,39.027,43879.0
2022-10-21 14:55:00,42.53,42.55,42.5,42.52,41095.0,39.027,39.0454,38.9995,39.0178,41095.0
2022-10-21 15:00:00,42.53,42.54,42.43,42.44,48461.0,39.027,39.0362,38.9352,38.9444,48461.0
2022-10-21 15:05:00,42.43,42.43,42.36,42.39,52691.0,38.9352,38.9352,38.871,38.8985,52691.0
2022-10-21 15:10:00,42.39,42.45,42.38,42.44,51023.0,38.8985,38.9536,38.8894,38.9444,51023.0
2022-10-21 15:15:00,42.44,42.52,42.41,42.5,64161.0,38.9444,39.0178,38.9169,38.9995,64161.0
2022-10-21 15:20:00,42.51,42.55,42.47,42.55,52083.0,39.0087,39.0454,38.972,39.0454,52083.0
2022-10-21 15:25:00,42.55,42.56,42.51,42.52,48327.0,39.0454,39.0545,39.0087,39.0178,48327.0
2022-10-21 15:30:00,42.52,42.53,42.47,42.47,81083.0,39.0178,39.027,38.972,38.972,81083.0
2022-10-21 15:35:00,42.48,42.48,42.39,42.43,80615.0,38.9811,38.9811,38.8985,38.9352,80615.0
2022-10-21 15:40:00,42.43,42.49,42.39,42.46,106081.0,38.9352,38.9903,38.8985,38.9628,106081.0
2022-10-21 15:45:00,42.46,42.48,42.41,42.47,151382.0,38.9628,38.9811,38.9169,38.972,151382.0
2022-10-21 15:50:00,42.47,42.51,42.38,42.41,280391.0,38.972,39.0087,38.8894,38.9169,280391.0
2022-10-21 15:55:00,42.4,42.44,42.36,42.41,564485.0,38.9077,38.9444,38.871,38.9169,564485.0
2022-10-24 09:30:00,41.99,42.09,41.71,41.88,229458.0,38.5315,38.6233,38.2746,38.4306,229458.0
2022-10-24 09:35:00,41.86,42.09,41.8,42.0,56590.0,38.4122,38.6233,38.3571,38.5407,56590.0
2022-10-24 09:40:00,41.97,41.98,41.52,41.69,107912.0,38.5131,38.5223,38.1002,38.2562,107912.0
2022-10-24 09:45:00,41.74,42.33,41.73,41.88,141072.0,38.3021,38.8435,38.2929,38.4306,141072.0
2022-10-24 09:50:00,41.89,41.98,41.74,41.97,63835.0,38.4397,38.5223,38.3021,38.5131,63835.0
2022-10-24 09:55:00,41.97,42.07,41.91,41.94,61901.0,38.5131,38.6049,38.4581,38.4856,61901.0
2022-10-24 10:00:00,41.95,41.99,41.74,41.74,78237.0,38.4948,38.5315,38.3021,38.3021,78237.0
2022-10-24 10:05:00,41.73,41.88,41.66,41.74,70438.0,38.2929,38.4306,38.2287,38.3021,70438.0
2022-10-24 10:10:00,41.72,41.86,41.7,41.86,45180.0,38.2837,38.4122,38.2654,38.4122,45180.0
2022-10-24 10:15:00,41.85,41.85,41.64,41.74,58736.0,38.403,38.403,38.2103,38.3021,58736.0
2022-10-24 10:20:00,41.76,41.78,41.52,41.56,89740.0,38.3204,38.3388,38.1002,38.1369,89740.0
2022-10-24 10:25:00,41.57,41.78,41.53,41.78,45495.0,38.1461,38.3388,38.1094,38.3388,45495.0
2022-10-24 10:30:00,41.75,41.84,41.71,41.77,42959.0,38.3113,38.3938,38.2746,38.3296,42959.0
2022-10-24 10:35:00,41.78,41.88,41.75,41.77,55828.0,38.3388,38.4306,38.3113,38.3296,55828.0
2022-10-24 10:40:00,41.78,41.92,41.77,41.87,41030.0,38.3388,38.4673,38.3296,38.4214,41030.0
2022-10-24 10:45:00,41.85,41.9,41.76,41.86,41988.0,38.403,38.4489,38.3204,38.4122,41988.0
2022-10-24 10:50:00,41.87,42.1,41.87,42.04,101462.0,38.4214,38.6324,38.4214,38.5774,101462.0
2022-10-24 10:55:00,42.04,42.15,41.98,42.12,41577.0,38.5774,38.6783,38.5223,38.6508,41577.0
2022-10-24 11:00:00,42.11,42.12,41.97,41.97,39982.0,38.6416,38.6508,38.5131,38.5131,39982.0
2022-10-24 11:05:00,41.98,42.09,41.97,42.05,41172.0,38.5223,38.6233,38.5131,38.5865,41172.0
2022-10-24 11:10:00,42.06,42.15,42.03,42.15,26949.0,38.5957,38.6783,38.5682,38.6783,26949.0
2022-10-24 11:15:00,42.15,42.23,42.11,42.12,44796.0,38.6783,38.7517,38.6416,38.6508,44796.0
2022-10-24 11:20:00,42.14,42.27,42.14,42.25,33422.0,38.6691,38.7884,38.6691,38.7701,33422.0
2022-10-24 11:25:00,42.24,42.3,42.15,42.27,42104.0,38.7609,38.816,38.6783,38.7884,42104.0
2022-10-24 11:30:00,42.26,42.29,42.22,42.24,28902.0,38.7793,38.8068,38.7425,38.7609,28902.0
2022-10-24 11:35:00,42.24,42.36,42.23,42.33,41211.0,38.7609,38.871,38.7517,38.8435,41211.0
2022-10-24 11:40:00,42.33,42.38,42.25,42.26,55055.0,38.8435,38.8894,38.7701,38.7793,55055.0
2022-10-24 11:45:00,42.25,42.29,42.21,42.28,38519.0,38.7701,38.8068,38.7334,38.7976,38519.0
2022-10-24 11:50:00,42.29,42.36,42.26,42.33,39421.0,38.8068,38.871,38.7793,38.8435,39421.0
2022-10-24 11:55:00,42.36,42.38,42.3,42.33,46469.0,38.871,38.8894,38.816,38.8435,46469.0
2022-10-24 12:00:00,42.31,42.37,42.26,42.29,39407.0,38.8251,38.8802,38.7793,38.8068,39407.0
2022-10-24 12:05:00,42.29,42.32,42.22,42.29,40537.0,38.8068,38.8343,38.7425,38.8068,40537.0
2022-10-24 12:10:00,42.3,42.36,42.28,42.33,58240.0,38.816,38.871,38.7976,38.8435,58240.0
2022-10-24 12:15:00,42.34,42.41,42.32,42.33,46605.0,38.8527,38.9169,38.8343,38.8435,46605.0
2022-10-24 12:20:00,42.33,42.34,42.24,42.3,31482.0,38.8435,38.8527,38.7609,38.816,31482.0
2022-10-24 12:25:00,42.31,42.31,42.22,42.22,37969.0,38.8251,38.8251,38.7425,38.7425,37969.0
2022-10-24 12:30:00,42.23,42.24,42.19,42.21,22344.0,38.7517,38.7609,38.715,38.7334,22344.0
2022-10-24 12:35:00,42.21,42.22,42.13,42.14,26765.0,38.7334,38.7425,38.66,38.6691,26765.0
2022-10-24 12:40:00,42.13,42.18,42.11,42.17,22107.0,38.66,38.7058,38.6416,38.6967,22107.0
2022-10-24 12:45:00,42.17,42.18,42.13,42.14,25653.0,38.6967,38.7058,38.66,38.6691,25653.0
2022-10-24 12:50:00,42.14,42.14,42.09,42.13,21861.0,38.6691,38.6691,38.6233,38.66,21861.0
2022-10-24 12:55:00,42.12,42.12,42.03,42.04,40869.0,38.6508,38.6508,38.5682,38.5774,40869.0
2022-10-24 13:00:00,42.04,42.06,41.98,42.06,61129.0,38.5774,38.5957,38.5223,38.5957,61129.0
2022-10-24 13:05:00,42.07,42.08,42.02,42.05,20598.0,38.6049,38.6141,38.559,38.5865,20598.0
2022-10-24 13:10:00,42.05,42.05,41.98,42.01,86075.0,38.5865,38.5865,38.5223,38.5498,86075.0
2022-10-24 13:15:00,42.01,42.01,41.9,41.9,29885.0,38.5498,38.5498,38.4489,38.4489,29885.0
2022-10-24 13:20:00,41.9,41.91,41.85,41.88,29649.0,38.4489,38.4581,38.403,38.4306,29649.0
2022-10-24 13:25:00,41.88,41.94,41.87,41.93,22880.0,38.4306,38.4856,38.4214,38.4764,22880.0
2022-10-24 13:30:00,41.93,41.93,41.86,41.9,32477.0,38.4764,38.4764,38.4122,38.4489,32477.0
2022-10-24 13:35:00,41.9,41.92,41.87,41.91,34858.0,38.4489,38.4673,38.4214,38.4581,34858.0
2022-10-24 13:40:00,41.92,41.96,41.89,41.9,26175.0,38.4673,38.504,38.4397,38.4489,26175.0
2022-10-24 13:45:00,41.9,41.91,41.85,41.89,35926.0,38.4489,38.4581,38.403,38.4397,35926.0
2022-10-24 13:50:00,41.89,41.92,41.87,41.91,18141.0,38.4397,38.4673,38.4214,38.4581,18141.0
2022-10-24 13:55:00,41.91,41.94,41.87,41.87,24121.0,38.4581,38.4856,38.4214,38.4214,24121.0
2022-10-24 14:00:00,41.88,41.92,41.85,41.88,27511.0,38.4306,38.4673,38.403,38.4306,27511.0
2022-10-24 14:05:00,41.89,41.9,41.86,41.87,16585.0,38.4397,38.4489,38.4122,38.4214,16585.0
2022-10-24 14:10:00,41.87,41.87,41.8,41.84,29510.0,38.4214,38.4214,38.3571,38.3938,29510.0
2022-10-24 14:15:00,41.83,41.84,41.81,41.83,42959.0,38.3847,38.3938,38.3663,38.3847,42959.0
2022-10-24 14:20:00,41.83,41.84,41.8,41.81,21144.0,38.3847,38.3938,38.3571,38.3663,21144.0
2022-10-24 14:25:00,41.81,41.88,41.81,41.84,30228.0,38.3663,38.4306,38.3663,38.3938,30228.0
2022-10-24 14:30:00,41.85,41.86,41.81,41.83,37662.0,38.403,38.4122,38.3663,38.3847,37662.0
2022-10-24 14:35:00,41.83,41.85,41.77,41.84,23792.0,38.3847,38.403,38.3296,38.3938,23792.0
2022-10-24 14:40:00,41.84,41.94,41.82,41.91,34996.0,38.3938,38.4856,38.3755,38.4581,34996.0
2022-10-24 14:45:00,41.92,41.94,41.9,41.94,10077.0,38.4673,38.4856,38.4489,38.4856,10077.0
2022-10-24 14:50:00,41.94,41.99,41.92,41.99,22022.0,38.4856,38.5315,38.4673,38.5315,22022.0
2022-10-24 14:55:00,41.98,42.02,41.96,42.01,29829.0,38.5223,38.559,38.504,38.5498,29829.0
2022-10-24 15:00:00,42.01,42.08,42.01,42.05,32654.0,38.5498,38.6141,38.5498,38.5865,32654.0
2022-10-24 15:05:00,42.05,42.06,42.0,42.02,33750.0,38.5865,38.5957,38.5407,38.559,33750.0
2022-10-24 15:10:00,42.02,42.1,42.02,42.09,38210.0,38.559,38.6324,38.559,38.6233,38210.0
2022-10-24 15:15:00,42.09,42.15,42.08,42.13,80076.0,38.6233,38.6783,38.6141,38.66,80076.0
2022-10-24 15:20:00,42.13,42.13,42.06,42.09,37044.0,38.66,38.66,38.5957,38.6233,37044.0
2022-10-24 15:25:00,42.09,42.16,42.08,42.11,43924.0,38.6233,38.6875,38.6141,38.6416,43924.0
2022-10-24 15:30:00,42.1,42.13,42.08,42.09,60092.0,38.6324,38.66,38.6141,38.6233,60092.0
2022-10-24 15:35:00,42.09,42.18,42.07,42.14,63754.0,38.6233,38.7058,38.6049,38.6691,63754.0
2022-10-24 15:40:00,42.14,42.15,42.06,42.09,59291.0,38.6691,38.6783,38.5957,38.6233,59291.0
2022-10-24 15:45:00,42.08,42.12,42.06,42.09,79986.0,38.6141,38.6508,38.5957,38.6233,79986.0
2022-10-24 15:50:00,42.08,42.1,42.03,42.05,127866.0,38.6141,38.6324,38.5682,38.5865,127866.0
2022-10-24 15:55:00,42.05,42.1,42.04,42.08,283329.0,38.5865,38.6324,38.5774,38.6141,283329.0
2022-10-25 09:30:00,42.22,42.45,42.05,42.4,175496.0,38.7425,38.9536,38.5865,38.9077,175496.0
2022-10-25 09:35:00,42.41,42.49,42.25,42.45,114087.0,38.9169,38.9903,38.7701,38.9536,114087.0
2022-10-25 09:40:00,42.45,42.48,42.27,42.44,63683.0,38.9536,38.9811,38.7884,38.9444,63683.0
2022-10-25 09:45:00,42.43,42.85,42.43,42.84,203575.0,38.9352,39.3207,38.9352,39.3115,203575.0
2022-10-25 09:50:00,42.84,42.84,42.65,42.79,112528.0,39.3115,39.3115,39.1371,39.2656,112528.0
2022-10-25 09:55:00,42.78,42.88,42.74,42.83,97714.0,39.2564,39.3482,39.2197,39.3023,97714.0
2022-10-25 10:00:00,42.84,42.97,42.76,42.77,97170.0,39.3115,39.4308,39.2381,39.2472,97170.0
2022-10-25 10:05:00,42.75,42.76,42.59,42.7,171585.0,39.2289,39.2381,39.0821,39.183,171585.0
2022-10-25 10:10:00,42.69,42.7,42.51,42.57,50557.0,39.1738,39.183,39.0087,39.0637,50557.0
2022-10-25 10:15:00,42.58,42.7,42.57,42.59,58752.0,39.0729,39.183,39.0637,39.0821,58752.0
2022-10-25 10:20:00,42.59,42.61,42.34,42.48,61306.0,39.0821,39.1004,38.8527,38.9811,61306.0
2022-10-25 10:25:00,42.5,42.51,42.43,42.47,45015.0,38.9995,39.0087,38.9352,38.972,45015.0
2022-10-25 10:30:00,42.48,42.49,42.38,42.48,53091.0,38.9811,38.9903,38.8894,38.9811,53091.0
2022-10-25 10:35:00,42.48,42.49,42.42,42.47,34524.0,38.9811,38.9903,38.9261,38.972,34524.0
2022-10-25 10:40:00,42.47,42.51,42.42,42.47,31723.0,38.972,39.0087,38.9261,38.972,31723.0
2022-10-25 10:45:00,42.46,42.51,42.41,42.42,32108.0,38.9628,39.0087,38.9169,38.9261,32108.0
2022-10-25 10:50:00,42.42,42.47,42.36,42.42,47943.0,38.9261,38.972,38.871,38.9261,47943.0
2022-10-25 10:55:00,42.41,42.43,42.27,42.28,47791.0,38.9169,38.9352,38.7884,38.7976,47791.0
2022-10-25 11:00:00,42.28,42.3,42.24,42.28,49110.0,38.7976,38.816,38.7609,38.7976,49110.0
2022-10-25 11:05:00,42.3,42.4,42.26,42.37,43960.0,38.816,38.9077,38.7793,38.8802,43960.0
2022-10-25 11:10:00,42.36,42.39,42.3,42.36,58691.0,38.871,38.8985,38.816,38.871,58691.0
2022-10-25 11:15:00,42.36,42.39,42.33,42.39,26903.0,38.871,38.8985,38.8435,38.8985,26903.0
2022-10-25 11:20:00,42.38,42.4,42.32,42.4,32867.0,38.8894,38.9077,38.8343,38.9077,32867.0
2022-10-25 11:25:00,42.4,42.48,42.37,42.46,38206.0,38.9077,38.9811,38.8802,38.9628,38206.0
2022-10-25 11:30:00,42.47,42.51,42.43,42.51,38579.0,38.972,39.0087,38.9352,39.0087,38579.0
2022-10-25 11:35:00,42.51,42.61,42.49,42.56,76009.0,39.0087,39.1004,38.9903,39.0545,76009.0
2022-10-25 11:40:00,42.56,42.57,42.47,42.55,71106.0,39.0545,39.0637,38.972,39.0454,71106.0
2022-10-25 11:45:00,42.55,42.64,42.5,42.61,123253.0,39.0454,39.128,38.9995,39.1004,123253.0
2022-10-25 11:50:00,42.6,42.63,42.57,42.63,88464.0,39.0912,39.1188,39.0637,39.1188,88464.0
2022-10-25 11:55:00,42.64,42.66,42.56,42.58,70940.0,39.128,39.1463,39.0545,39.0729,70940.0
2022-10-25 12:00:00,42.58,42.59,42.52,42.54,80076.0,39.0729,39.0821,39.0178,39.0362,80076.0
2022-10-25 12:05:00,42.54,42.57,42.5,42.51,54546.0,39.0362,39.0637,38.9995,39.0087,54546.0
2022-10-25 12:10:00,42.51,42.63,42.47,42.56,97190.0,39.0087,39.1188,38.972,39.0545,97190.0
2022-10-25 12:15:00,42.56,42.62,42.55,42.62,55019.0,39.0545,39.1096,39.0454,39.1096,55019.0
2022-10-25 12:20:00,42.62,42.64,42.55,42.59,48940.0,39.1096,39.128,39.0454,39.0821,48940.0
2022-10-25 12:25:00,42.59,42.63,42.56,42.61,39116.0,39.0821,39.1188,39.0545,39.1004,39116.0
2022-10-25 12:30:00,42.61,42.77,42.6,42.77,45068.0,39.1004,39.2472,39.0912,39.2472,45068.0
2022-10-25 12:35:00,42.76,42.8,42.72,42.75,17451.0,39.2381,39.2748,39.2014,39.2289,17451.0
2022-10-25 12:40:00,42.75,42.76,42.7,42.73,36430.0,39.2289,39.2381,39.183,39.2105,36430.0
2022-10-25 12:45:00,42.73,42.74,42.65,42.65,35490.0,39.2105,39.2197,39.1371,39.1371,35490.0
2022-10-25 12:50:00,42.64,42.64,42.54,42.54,36108.0,39.128,39.128,39.0362,39.0362,36108.0
2022-10-25 12:55:00,42.54,42.59,42.53,42.57,23818.0,39.0362,39.0821,39.027,39.0637,23818.0
2022-10-25 13:00:00,42.59,42.63,42.54,42.55,27022.0,39.0821,39.1188,39.0362,39.0454,27022.0
2022-10-25 13:05:00,42.56,42.64,42.55,42.61,17206.0,39.0545,39.128,39.0454,39.1004,17206.0
2022-10-25 13:10:00,42.61,42.63,42.55,42.58,32665.0,39.1004,39.1188,39.0454,39.0729,32665.0
2022-10-25 13:15:00,42.58,42.68,42.56,42.67,47509.0,39.0729,39.1647,39.0545,39.1555,47509.0
2022-10-25 13:20:00,42.68,42.74,42.65,42.72,47385.0,39.1647,39.2197,39.1371,39.2014,47385.0
2022-10-25 13:25:00,42.72,42.79,42.71,42.76,34363.0,39.2014,39.2656,39.1922,39.2381,34363.0
2022-10-25 13:30:00,42.76,42.8,42.75,42.78,29463.0,39.2381,39.2748,39.2289,39.2564,29463.0
2022-10-25 13:35:00,42.78,42.78,42.68,42.68,26988.0,39.2564,39.2564,39.1647,39.1647,26988.0
2022-10-25 13:40:00,42.69,42.71,42.67,42.71,29620.0,39.1738,39.1922,39.1555,39.1922,29620.0
2022-10-25 13:45:00,42.71,42.77,42.7,42.74,35698.0,39.1922,39.2472,39.183,39.2197,35698.0
2022-10-25 13:50:00,42.74,42.78,42.71,42.78,25808.0,39.2197,39.2564,39.1922,39.2564,25808.0
2022-10-25 13:55:00,42.77,42.87,42.75,42.85,31239.0,39.2472,39.339,39.2289,39.3207,31239.0
2022-10-25 14:00:00,42.84,42.85,42.8,42.81,51561.0,39.3115,39.3207,39.2748,39.284,51561.0
2022-10-25 14:05:00,42.81,42.85,42.78,42.79,38760.0,39.284,39.3207,39.2564,39.2656,38760.0
2022-10-25 14:10:00,42.79,42.82,42.75,42.82,36471.0,39.2656,39.2931,39.2289,39.2931,36471.0
2022-10-25 14:15:00,42.82,42.88,42.81,42.84,49388.0,39.2931,39.3482,39.284,39.3115,49388.0
2022-10-25 14:20:00,42.84,42.89,42.84,42.86,32615.0,39.3115,39.3574,39.3115,39.3298,32615.0
2022-10-25 14:25:00,42.86,42.89,42.84,42.84,26963.0,39.3298,39.3574,39.3115,39.3115,26963.0
2022-10-25 14:30:00,42.85,42.92,42.83,42.92,40497.0,39.3207,39.3849,39.3023,39.3849,40497.0
2022-10-25 14:35:00,42.92,42.94,42.85,42.85,37698.0,39.3849,39.4032,39.3207,39.3207,37698.0
2022-10-25 14:40:00,42.85,42.86,42.73,42.73,31718.0,39.3207,39.3298,39.2105,39.2105,31718.0
2022-10-25 14:45:00,42.73,42.77,42.69,42.72,48686.0,39.2105,39.2472,39.1738,39.2014,48686.0
2022-10-25 14:50:00,42.72,42.74,42.68,42.71,37123.0,39.2014,39.2197,39.1647,39.1922,37123.0
2022-10-25 14:55:00,42.7,42.7,42.62,42.64,22481.0,39.183,39.183,39.1096,39.128,22481.0
2022-10-25 15:00:00,42.65,42.65,42.57,42.61,41557.0,39.1371,39.1371,39.0637,39.1004,41557.0
2022-10-25 15:05:00,42.61,42.65,42.59,42.64,21886.0,39.1004,39.1371,39.0821,39.128,21886.0
2022-10-25 15:10:00,42.64,42.68,42.63,42.68,31900.0,39.128,39.1647,39.1188,39.1647,31900.0
2022-10-25 15:15:00,42.68,42.68,42.63,42.64,37549.0,39.1647,39.1647,39.1188,39.128,37549.0
2022-10-25 15:20:00,42.64,42.67,42.63,42.63,67528.0,39.128,39.1555,39.1188,39.1188,67528.0
2022-10-25 15:25:00,42.64,42.68,42.63,42.67,38693.0,39.128,39.1647,39.1188,39.1555,38693.0
2022-10-25 15:30:00,42.68,42.72,42.65,42.66,66342.0,39.1647,39.2014,39.1371,39.1463,66342.0
2022-10-25 15:35:00,42.66,42.67,42.61,42.63,70754.0,39.1463,39.1555,39.1004,39.1188,70754.0
2022-10-25 15:40:00,42.63,42.63,42.57,42.59,103544.0,39.1188,39.1188,39.0637,39.0821,103544.0
2022-10-25 15:45:00,42.59,42.68,42.58,42.67,109110.0,39.0821,39.1647,39.0729,39.1555,109110.0
2022-10-25 15:50:00,42.68,42.68,42.59,42.59,144002.0,39.1647,39.1647,39.0821,39.0821,144002.0
2022-10-25 15:55:00,42.59,42.74,42.58,42.7,354136.0,39.0821,39.2197,39.0729,39.183,354136.0
2022-10-26 09:30:00,43.16,43.52,43.05,43.48,234058.0,39.6051,39.9355,39.5042,39.8988,234058.0
2022-10-26 09:35:00,43.48,43.64,43.32,43.35,146552.0,39.8988,40.0456,39.7519,39.7795,146552.0
2022-10-26 09:40:00,43.36,43.43,43.23,43.27,136677.0,39.7886,39.8529,39.6694,39.7061,136677.0
2022-10-26 09:45:00,43.24,43.61,43.21,43.47,87079.0,39.6785,40.0181,39.651,39.8896,87079.0
2022-10-26 09:50:00,43.47,43.53,43.3,43.33,87974.0,39.8896,39.9446,39.7336,39.7611,87974.0
2022-10-26 09:55:00,43.34,43.4,43.2,43.23,66102.0,39.7703,39.8254,39.6418,39.6694,66102.0
2022-10-26 10:00:00,43.24,43.52,43.23,43.36,106711.0,39.6785,39.9355,39.6694,39.7886,106711.0
2022-10-26 10:05:00,43.36,43.52,43.32,43.51,82482.0,39.7886,39.9355,39.7519,39.9263,82482.0
2022-10-26 10:10:00,43.51,43.7,43.46,43.66,49961.0,39.9263,40.1006,39.8804,40.0639,49961.0
2022-10-26 10:15:00,43.65,43.72,43.6,43.68,74089.0,40.0548,40.119,40.0089,40.0823,74089.0
2022-10-26 10:20:00,43.68,43.71,43.59,43.6,33096.0,40.0823,40.1098,39.9997,40.0089,33096.0
2022-10-26 10:25:00,43.6,43.78,43.6,43.72,53669.0,40.0089,40.1741,40.0089,40.119,53669.0
2022-10-26 10:30:00,43.72,43.73,43.56,43.61,77480.0,40.119,40.1282,39.9722,40.0181,77480.0
2022-10-26 10:35:00,43.61,43.68,43.54,43.64,50010.0,40.0181,40.0823,39.9538,40.0456,50010.0
2022-10-26 10:40:00,43.65,43.72,43.59,43.72,49091.0,40.0548,40.119,39.9997,40.119,49091.0
2022-10-26 10:45:00,43.71,43.9,43.68,43.89,123370.0,40.1098,40.2842,40.0823,40.275,123370.0
2022-10-26 10:50:00,43.9,43.91,43.78,43.8,37956.0,40.2842,40.2933,40.1741,40.1924,37956.0
2022-10-26 10:55:00,43.79,43.79,43.66,43.68,38128.0,40.1832,40.1832,40.0639,40.0823,38128.0
2022-10-26 11:00:00,43.68,43.82,43.68,43.79,79760.0,40.0823,40.2108,40.0823,40.1832,79760.0
2022-10-26 11:05:00,43.79,43.93,43.76,43.91,58586.0,40.1832,40.3117,40.1557,40.2933,58586.0
2022-10-26 11:10:00,43.9,44.02,43.88,44.01,127263.0,40.2842,40.3943,40.2658,40.3851,127263.0
2022-10-26 11:15:00,44.01,44.04,43.96,43.98,50019.0,40.3851,40.4126,40.3392,40.3576,50019.0
2022-10-26 11:20:00,43.97,44.04,43.94,44.01,41348.0,40.3484,40.4126,40.3209,40.3851,41348.0
2022-10-26 11:25:00,44.01,44.04,43.95,44.02,61045.0,40.3851,40.4126,40.3301,40.3943,61045.0
2022-10-26 11:30:00,44.02,44.1,43.98,44.1,60637.0,40.3943,40.4677,40.3576,40.4677,60637.0
2022-10-26 11:35:00,44.1,44.15,44.08,44.11,62458.0,40.4677,40.5136,40.4493,40.4769,62458.0
2022-10-26 11:40:00,44.1,44.16,44.08,44.09,59055.0,40.4677,40.5228,40.4493,40.4585,59055.0
2022-10-26 11:45:00,44.08,44.25,44.07,44.12,235184.0,40.4493,40.6053,40.4402,40.4861,235184.0
2022-10-26 11:50:00,44.13,44.15,44.07,44.09,76485.0,40.4952,40.5136,40.4402,40.4585,76485.0
2022-10-26 11:55:00,44.09,44.13,44.01,44.09,41613.0,40.4585,40.4952,40.3851,40.4585,41613.0
2022-10-26 12:00:00,44.09,44.19,44.08,44.17,63775.0,40.4585,40.5503,40.4493,40.5319,63775.0
2022-10-26 12:05:00,44.17,44.18,44.08,44.09,91687.0,40.5319,40.5411,40.4493,40.4585,91687.0
2022-10-26 12:10:00,44.08,44.19,44.08,44.19,30819.0,40.4493,40.5503,40.4493,40.5503,30819.0
2022-10-26 12:15:00,44.2,44.23,44.11,44.15,74195.0,40.5595,40.587,40.4769,40.5136,74195.0
2022-10-26 12:20:00,44.16,44.19,44.09,44.12,36488.0,40.5228,40.5503,40.4585,40.4861,36488.0
2022-10-26 12:25:00,44.12,44.13,44.02,44.09,59931.0,40.4861,40.4952,40.3943,40.4585,59931.0
2022-10-26 12:30:00,44.08,44.22,44.08,44.19,65460.0,40.4493,40.5778,40.4493,40.5503,65460.0
2022-10-26 12:35:00,44.19,44.2,44.07,44.08,34183.0,40.5503,40.5595,40.4402,40.4493,34183.0
2022-10-26 12:40:00,44.09,44.09,44.0,44.01,44528.0,40.4585,40.4585,40.3759,40.3851,44528.0
2022-10-26 12:45:00,44.0,44.01,43.89,43.9,68025.0,40.3759,40.3851,40.275,40.2842,68025.0
2022-10-26 12:50:00,43.9,43.97,43.9,43.91,47176.0,40.2842,40.3484,40.2842,40.2933,47176.0
2022-10-26 12:55:00,43.91,43.94,43.8,43.85,49843.0,40.2933,40.3209,40.1924,40.2383,49843.0
2022-10-26 13:00:00,43.84,43.84,43.76,43.79,38331.0,40.2291,40.2291,40.1557,40.1832,38331.0
2022-10-26 13:05:00,43.79,43.8,43.74,43.8,24348.0,40.1832,40.1924,40.1374,40.1924,24348.0
2022-10-26 13:10:00,43.8,43.82,43.73,43.76,44118.0,40.1924,40.2108,40.1282,40.1557,44118.0
2022-10-26 13:15:00,43.76,43.77,43.68,43.73,63987.0,40.1557,40.1649,40.0823,40.1282,63987.0
2022-10-26 13:20:00,43.73,43.73,43.62,43.64,67158.0,40.1282,40.1282,40.0272,40.0456,67158.0
2022-10-26 13:25:00,43.64,43.65,43.55,43.56,81910.0,40.0456,40.0548,39.963,39.9722,81910.0
2022-10-26 13:30:00,43.56,43.59,43.54,43.56,90557.0,39.9722,39.9997,39.9538,39.9722,90557.0
2022-10-26 13:35:00,43.55,43.64,43.54,43.64,77313.0,39.963,40.0456,39.9538,40.0456,77313.0
2022-10-26 13:40:00,43.63,43.68,43.62,43.68,71448.0,40.0364,40.0823,40.0272,40.0823,71448.0
2022-10-26 13:45:00,43.68,43.72,43.63,43.72,34972.0,40.0823,40.119,40.0364,40.119,34972.0
2022-10-26 13:50:00,43.72,43.77,43.71,43.76,36357.0,40.119,40.1649,40.1098,40.1557,36357.0
2022-10-26 13:55:00,43.76,43.76,43.69,43.75,51098.0,40.1557,40.1557,40.0915,40.1465,51098.0
2022-10-26 14:00:00,43.75,43.81,43.74,43.81,62085.0,40.1465,40.2016,40.1374,40.2016,62085.0
2022-10-26 14:05:00,43.81,43.83,43.8,43.83,28566.0,40.2016,40.2199,40.1924,40.2199,28566.0
2022-10-26 14:10:00,43.83,43.89,43.81,43.87,41422.0,40.2199,40.275,40.2016,40.2566,41422.0
2022-10-26 14:15:00,43.87,43.89,43.8,43.8,51244.0,40.2566,40.275,40.1924,40.1924,51244.0
2022-10-26 14:20:00,43.8,43.81,43.73,43.77,44218.0,40.1924,40.2016,40.1282,40.1649,44218.0
2022-10-26 14:25:00,43.76,43.79,43.71,43.72,64484.0,40.1557,40.1832,40.1098,40.119,64484.0
2022-10-26 14:30:00,43.71,43.74,43.68,43.73,44608.0,40.1098,40.1374,40.0823,40.1282,44608.0
2022-10-26 14:35:00,43.72,43.77,43.72,43.77,33880.0,40.119,40.1649,40.119,40.1649,33880.0
2022-10-26 14:40:00,43.77,43.77,43.71,43.73,31491.0,40.1649,40.1649,40.1098,40.1282,31491.0
2022-10-26 14:45:00,43.73,43.75,43.68,43.72,37904.0,40.1282,40.1465,40.0823,40.119,37904.0
2022-10-26 14:50:00,43.72,43.73,43.67,43.7,63835.0,40.119,40.1282,40.0731,40.1006,63835.0
2022-10-26 14:55:00,43.69,43.7,43.59,43.63,37995.0,40.0915,40.1006,39.9997,40.0364,37995.0
2022-10-26 15:00:00,43.63,43.63,43.52,43.53,64675.0,40.0364,40.0364,39.9355,39.9446,64675.0
2022-10-26 15:05:00,43.53,43.6,43.51,43.58,55446.0,39.9446,40.0089,39.9263,39.9905,55446.0
2022-10-26 15:10:00,43.58,43.59,43.54,43.58,43324.0,39.9905,39.9997,39.9538,39.9905,43324.0
2022-10-26 15:15:00,43.58,43.62,43.55,43.6,58131.0,39.9905,40.0272,39.963,40.0089,58131.0
2022-10-26 15:20:00,43.6,43.6,43.48,43.5,57630.0,40.0089,40.0089,39.8988,39.9171,57630.0
2022-10-26 15:25:00,43.51,43.55,43.49,43.54,89267.0,39.9263,39.963,39.9079,39.9538,89267.0
2022-10-26 15:30:00,43.54,43.68,43.53,43.67,108347.0,39.9538,40.0823,39.9446,40.0731,108347.0
2022-10-26 15:35:00,43.68,43.68,43.61,43.63,82836.0,40.0823,40.0823,40.0181,40.0364,82836.0
2022-10-26 15:40:00,43.62,43.67,43.62,43.66,73713.0,40.0272,40.0731,40.0272,40.0639,73713.0
2022-10-26 15:45:00,43.66,43.68,43.63,43.68,168806.0,40.0639,40.0823,40.0364,40.0823,168806.0
2022-10-26 15:50:00,43.68,43.73,43.63,43.69,215731.0,40.0823,40.1282,40.0364,40.0915,215731.0
2022-10-26 15:55:00,43.69,43.74,43.65,43.73,489684.0,40.0915,40.1374,40.0548,40.1282,489684.0
2022-10-27 09:30:00,43.97,44.08,43.12,43.17,306959.0,40.3484,40.4493,39.5684,39.6143,306959.0
2022-10-27 09:35:00,43.17,43.53,43.17,43.34,109173.0,39.6143,39.9446,39.6143,39.7703,109173.0
2022-10-27 09:40:00,43.34,43.55,43.2,43.54,123654.0,39.7703,39.963,39.6418,39.9538,123654.0
2022-10-27 09:45:00,43.54,43.63,43.43,43.48,104845.0,39.9538,40.0364,39.8529,39.8988,104845.0
2022-10-27 09:50:00,43.47,43.65,43.2,43.21,148151.0,39.8896,40.0548,39.6418,39.651,148151.0
2022-10-27 09:55:00,43.2,43.3,43.08,43.3,84619.0,39.6418,39.7336,39.5317,39.7336,84619.0
2022-10-27 10:00:00,43.3,43.42,43.3,43.32,58971.0,39.7336,39.8437,39.7336,39.7519,58971.0
2022-10-27 10:05:00,43.33,43.45,43.25,43.41,59856.0,39.7611,39.8712,39.6877,39.8345,59856.0
2022-10-27 10:10:00,43.4,43.64,43.35,43.57,61685.0,39.8254,40.0456,39.7795,39.9814,61685.0
2022-10-27 10:15:00,43.57,43.74,43.56,43.67,78560.0,39.9814,40.1374,39.9722,40.0731,78560.0
2022-10-27 10:20:00,43.7,43.71,43.56,43.64,44105.0,40.1006,40.1098,39.9722,40.0456,44105.0
2022-10-27 10:25:00,43.63,43.73,43.59,43.63,48532.0,40.0364,40.1282,39.9997,40.0364,48532.0
2022-10-27 10:30:00,43.64,43.74,43.62,43.62,35860.0,40.0456,40.1374,40.0272,40.0272,35860.0
2022-10-27 10:35:00,43.62,43.63,43.38,43.41,73517.0,40.0272,40.0364,39.807,39.8345,73517.0
2022-10-27 10:40:00,43.41,43.44,43.31,43.4,42164.0,39.8345,39.8621,39.7428,39.8254,42164.0
2022-10-27 10:45:00,43.4,43.47,43.33,43.44,46569.0,39.8254,39.8896,39.7611,39.8621,46569.0
2022-10-27 10:50:00,43.47,43.61,43.45,43.57,53432.0,39.8896,40.0181,39.8712,39.9814,53432.0
2022-10-27 10:55:00,43.57,43.57,43.49,43.49,52304.0,39.9814,39.9814,39.9079,39.9079,52304.0
2022-10-27 11:00:00,43.49,43.63,43.47,43.63,35746.0,39.9079,40.0364,39.8896,40.0364,35746.0
2022-10-27 11:05:00,43.63,43.68,43.56,43.66,37259.0,40.0364,40.0823,39.9722,40.0639,37259.0
2022-10-27 11:10:00,43.68,43.74,43.67,43.7,43748.0,40.0823,40.1374,40.0731,40.1006,43748.0
2022-10-27 11:15:00,43.69,43.76,43.65,43.72,38907.0,40.0915,40.1557,40.0548,40.119,38907.0
2022-10-27 11:20:00,43.71,43.82,43.69,43.75,49196.0,40.1098,40.2108,40.0915,40.1465,49196.0
2022-10-27 11:25:00,43.75,43.75,43.63,43.64,49306.0,40.1465,40.1465,40.0364,40.0456,49306.0
2022-10-27 11:30:00,43.63,43.7,43.54,43.66,57798.0,40.0364,40.1006,39.9538,40.0639,57798.0
2022-10-27 11:35:00,43.65,43.68,43.45,43.5,61902.0,40.0548,40.0823,39.8712,39.9171,61902.0
2022-10-27 11:40:00,43.51,43.53,43.42,43.44,29169.0,39.9263,39.9446,39.8437,39.8621,29169.0
2022-10-27 11:45:00,43.45,43.5,43.41,43.49,51106.0,39.8712,39.9171,39.8345,39.9079,51106.0
2022-10-27 11:50:00,43.5,43.5,43.43,43.45,29862.0,39.9171,39.9171,39.8529,39.8712,29862.0
2022-10-27 11:55:00,43.45,43.47,43.35,43.37,31609.0,39.8712,39.8896,39.7795,39.7978,31609.0
2022-10-27 12:00:00,43.37,43.45,43.34,43.39,42029.0,39.7978,39.8712,39.7703,39.8162,42029.0
2022-10-27 12:05:00,43.39,43.46,43.38,43.41,34635.0,39.8162,39.8804,39.807,39.8345,34635.0
2022-10-27 12:10:00,43.41,43.43,43.37,43.41,46171.0,39.8345,39.8529,39.7978,39.8345,46171.0
2022-10-27 12:15:00,43.41,43.45,43.27,43.28,50744.0,39.8345,39.8712,39.7061,39.7152,50744.0
2022-10-27 12:20:00,43.27,43.31,43.21,43.21,49218.0,39.7061,39.7428,39.651,39.651,49218.0
2022-10-27 12:25:00,43.21,43.22,43.06,43.07,41491.0,39.651,39.6602,39.5134,39.5225,41491.0
2022-10-27 12:30:00,43.07,43.14,43.06,43.13,49919.0,39.5225,39.5868,39.5134,39.5776,49919.0
2022-10-27 12:35:00,43.12,43.16,43.1,43.12,25762.0,39.5684,39.6051,39.5501,39.5684,25762.0
2022-10-27 12:40:00,43.1,43.11,43.06,43.07,37762.0,39.5501,39.5592,39.5134,39.5225,37762.0
2022-10-27 12:45:00,43.06,43.2,43.05,43.18,92834.0,39.5134,39.6418,39.5042,39.6235,92834.0
2022-10-27 12:50:00,43.18,43.25,43.16,43.24,66506.0,39.6235,39.6877,39.6051,39.6785,66506.0
2022-10-27 12:55:00,43.25,43.28,43.22,43.27,30953.0,39.6877,39.7152,39.6602,39.7061,30953.0
2022-10-27 13:00:00,43.27,43.32,43.17,43.19,114100.0,39.7061,39.7519,39.6143,39.6327,114100.0
2022-10-27 13:05:00,43.19,43.29,43.16,43.27,59363.0,39.6327,39.7244,39.6051,39.7061,59363.0
2022-10-27 13:10:00,43.27,43.31,43.24,43.3,38281.0,39.7061,39.7428,39.6785,39.7336,38281.0
2022-10-27 13:15:00,43.3,43.45,43.26,43.43,74586.0,39.7336,39.8712,39.6969,39.8529,74586.0
2022-10-27 13:20:00,43.43,43.45,43.36,43.4,21720.0,39.8529,39.8712,39.7886,39.8254,21720.0
2022-10-27 13:25:00,43.4,43.48,43.38,43.46,38995.0,39.8254,39.8988,39.807,39.8804,38995.0
2022-10-27 13:30:00,43.46,43.49,43.43,43.44,37329.0,39.8804,39.9079,39.8529,39.8621,37329.0
2022-10-27 13:35:00,43.44,43.45,43.39,43.4,30547.0,39.8621,39.8712,39.8162,39.8254,30547.0
2022-10-27 13:40:00,43.39,43.42,43.37,43.39,20217.0,39.8162,39.8437,39.7978,39.8162,20217.0
2022-10-27 13:45:00,43.39,43.41,43.36,43.37,27759.0,39.8162,39.8345,39.7886,39.7978,27759.0
2022-10-27 13:50:00,43.37,43.37,43.31,43.36,52230.0,39.7978,39.7978,39.7428,39.7886,52230.0
2022-10-27 13:55:00,43.36,43.4,43.26,43.27,64257.0,39.7886,39.8254,39.6969,39.7061,64257.0
2022-10-27 14:00:00,43.27,43.28,43.18,43.21,60513.0,39.7061,39.7152,39.6235,39.651,60513.0
2022-10-27 14:05:00,43.2,43.21,43.15,43.18,51460.0,39.6418,39.651,39.5959,39.6235,51460.0
2022-10-27 14:10:00,43.18,43.18,43.12,43.16,47784.0,39.6235,39.6235,39.5684,39.6051,47784.0
2022-10-27 14:15:00,43.16,43.21,43.15,43.19,54405.0,39.6051,39.651,39.5959,39.6327,54405.0
2022-10-27 14:20:00,43.19,43.23,43.18,43.23,38102.0,39.6327,39.6694,39.6235,39.6694,38102.0
2022-10-27 14:25:00,43.23,43.29,43.21,43.25,28892.0,39.6694,39.7244,39.651,39.6877,28892.0
2022-10-27 14:30:00,43.25,43.27,43.18,43.25,30921.0,39.6877,39.7061,39.6235,39.6877,30921.0
2022-10-27 14:35:00,43.25,43.26,43.2,43.21,28111.0,39.6877,39.6969,39.6418,39.651,28111.0
2022-10-27 14:40:00,43.21,43.23,43.14,43.16,37937.0,39.651,39.6694,39.5868,39.6051,37937.0
2022-10-27 14:45:00,43.16,43.19,43.13,43.16,49606.0,39.6051,39.6327,39.5776,39.6051,49606.0
2022-10-27 14:50:00,43.15,43.16,43.08,43.11,36574.0,39.5959,39.6051,39.5317,39.5592,36574.0
2022-10-27 14:55:00,43.1,43.1,43.0,43.02,40272.0,39.5501,39.5501,39.4583,39.4767,40272.0
2022-10-27 15:00:00,43.02,43.1,42.96,43.07,100731.0,39.4767,39.5501,39.4216,39.5225,100731.0
2022-10-27 15:05:00,43.07,43.15,43.05,43.05,50632.0,39.5225,39.5959,39.5042,39.5042,50632.0
2022-10-27 15:10:00,43.06,43.15,43.06,43.15,34794.0,39.5134,39.5959,39.5134,39.5959,34794.0
2022-10-27 15:15:00,43.15,43.22,43.14,43.19,46163.0,39.5959,39.6602,39.5868,39.6327,46163.0
2022-10-27 15:20:00,43.19,43.26,43.18,43.25,38711.0,39.6327,39.6969,39.6235,39.6877,38711.0
2022-10-27 15:25:00,43.25,43.25,43.16,43.19,50167.0,39.6877,39.6877,39.6051,39.6327,50167.0
2022-10-27 15:30:00,43.19,43.28,43.15,43.25,89301.0,39.6327,39.7152,39.5959,39.6877,89301.0
2022-10-27 15:35:00,43.26,43.27,43.2,43.23,72311.0,39.6969,39.7061,39.6418,39.6694,72311.0
2022-10-27 15:40:00,43.24,43.37,43.24,43.33,122381.0,39.6785,39.7978,39.6785,39.7611,122381.0
2022-10-27 15:45:00,43.33,43.33,43.22,43.23,122760.0,39.7611,39.7611,39.6602,39.6694,122760.0
2022-10-27 15:50:00,43.24,43.27,43.14,43.15,187425.0,39.6785,39.7061,39.5868,39.5959,187425.0
2022-10-27 15:55:00,43.16,43.18,43.05,43.1,493962.0,39.6051,39.6235,39.5042,39.5501,493962.0
2022-10-28 09:30:00,42.69,42.87,42.35,42.67,237906.0,39.1738,39.339,38.8618,39.1555,237906.0
2022-10-28 09:35:00,42.69,42.79,42.55,42.74,95983.0,39.1738,39.2656,39.0454,39.2197,95983.0
2022-10-28 09:40:00,42.77,42.91,42.61,42.64,95801.0,39.2472,39.3757,39.1004,39.128,95801.0
2022-10-28 09:45:00,42.65,42.74,42.52,42.62,64079.0,39.1371,39.2197,39.0178,39.1096,64079.0
2022-10-28 09:50:00,42.61,42.86,42.56,42.81,63998.0,39.1004,39.3298,39.0545,39.284,63998.0
2022-10-28 09:55:00,42.81,42.87,42.6,42.87,74197.0,39.284,39.339,39.0912,39.339,74197.0
2022-10-28 10:00:00,42.86,43.03,42.72,42.83,113065.0,39.3298,39.4858,39.2014,39.3023,113065.0
2022-10-28 10:05:00,42.86,42.95,42.72,42.76,74669.0,39.3298,39.4124,39.2014,39.2381,74669.0
2022-10-28 10:10:00,42.76,42.79,42.61,42.78,114680.0,39.2381,39.2656,39.1004,39.2564,114680.0
2022-10-28 10:15:00,42.77,42.83,42.71,42.71,72593.0,39.2472,39.3023,39.1922,39.1922,72593.0
2022-10-28 10:20:00,42.71,42.71,42.58,42.65,51785.0,39.1922,39.1922,39.0729,39.1371,51785.0
2022-10-28 10:25:00,42.66,42.86,42.65,42.85,43559.0,39.1463,39.3298,39.1371,39.3207,43559.0
2022-10-28 10:30:00,42.86,42.92,42.74,42.74,80728.0,39.3298,39.3849,39.2197,39.2197,80728.0
2022-10-28 10:35:00,42.72,42.77,42.67,42.7,58499.0,39.2014,39.2472,39.1555,39.183,58499.0
2022-10-28 10:40:00,42.7,42.82,42.67,42.8,94330.0,39.183,39.2931,39.1555,39.2748,94330.0
2022-10-28 10:45:00,42.78,42.92,42.78,42.84,72201.0,39.2564,39.3849,39.2564,39.3115,72201.0
2022-10-28 10:50:00,42.84,42.89,42.72,42.8,84930.0,39.3115,39.3574,39.2014,39.2748,84930.0
2022-10-28 10:55:00,42.79,42.88,42.79,42.84,90957.0,39.2656,39.3482,39.2656,39.3115,90957.0
2022-10-28 11:00:00,42.84,42.9,42.77,42.77,72838.0,39.3115,39.3665,39.2472,39.2472,72838.0
2022-10-28 11:05:00,42.78,42.81,42.75,42.77,54611.0,39.2564,39.284,39.2289,39.2472,54611.0
2022-10-28 11:10:00,42.77,42.81,42.67,42.68,70154.0,39.2472,39.284,39.1555,39.1647,70154.0
2022-10-28 11:15:00,42.68,42.68,42.51,42.58,56562.0,39.1647,39.1647,39.0087,39.0729,56562.0
2022-10-28 11:20:00,42.59,42.66,42.5,42.55,41824.0,39.0821,39.1463,38.9995,39.0454,41824.0
2022-10-28 11:25:00,42.55,42.6,42.52,42.58,34436.0,39.0454,39.0912,39.0178,39.0729,34436.0
2022-10-28 11:30:00,42.58,42.64,42.5,42.52,78414.0,39.0729,39.128,38.9995,39.0178,78414.0
2022-10-28 11:35:00,42.52,42.53,42.43,42.47,36019.0,39.0178,39.027,38.9352,38.972,36019.0
2022-10-28 11:40:00,42.46,42.49,42.34,42.38,43839.0,38.9628,38.9903,38.8527,38.8894,43839.0
2022-10-28 11:45:00,42.38,42.44,42.36,42.39,58924.0,38.8894,38.9444,38.871,38.8985,58924.0
2022-10-28 11:50:00,42.4,42.49,42.37,42.43,28106.0,38.9077,38.9903,38.8802,38.9352,28106.0
2022-10-28 11:55:00,42.44,42.5,42.41,42.41,25383.0,38.9444,38.9995,38.9169,38.9169,25383.0
2022-10-28 12:00:00,42.42,42.5,42.41,42.46,35737.0,38.9261,38.9995,38.9169,38.9628,35737.0
2022-10-28 12:05:00,42.45,42.49,42.37,42.41,68716.0,38.9536,38.9903,38.8802,38.9169,68716.0
2022-10-28 12:10:00,42.4,42.49,42.39,42.47,34845.0,38.9077,38.9903,38.8985,38.972,34845.0
2022-10-28 12:15:00,42.48,42.56,42.48,42.51,30699.0,38.9811,39.0545,38.9811,39.0087,30699.0
2022-10-28 12:20:00,42.5,42.54,42.45,42.5,39142.0,38.9995,39.0362,38.9536,38.9995,39142.0
2022-10-28 12:25:00,42.51,42.54,42.45,42.46,42573.0,39.0087,39.0362,38.9536,38.9628,42573.0
2022-10-28 12:30:00,42.47,42.53,42.46,42.52,36739.0,38.972,39.027,38.9628,39.0178,36739.0
2022-10-28 12:35:00,42.51,42.58,42.49,42.57,61748.0,39.0087,39.0729,38.9903,39.0637,61748.0
2022-10-28 12:40:00,42.57,42.58,42.48,42.51,28564.0,39.0637,39.0729,38.9811,39.0087,28564.0
2022-10-28 12:45:00,42.52,42.55,42.5,42.53,21318.0,39.0178,39.0454,38.9995,39.027,21318.0
2022-10-28 12:50:00,42.53,42.58,42.5,42.55,31416.0,39.027,39.0729,38.9995,39.0454,31416.0
2022-10-28 12:55:00,42.54,42.56,42.5,42.53,26267.0,39.0362,39.0545,38.9995,39.027,26267.0
2022-10-28 13:00:00,42.52,42.58,42.51,42.56,24482.0,39.0178,39.0729,39.0087,39.0545,24482.0
2022-10-28 13:05:00,42.56,42.62,42.54,42.58,34529.0,39.0545,39.1096,39.0362,39.0729,34529.0
2022-10-28 13:10:00,42.58,42.63,42.57,42.62,20389.0,39.0729,39.1188,39.0637,39.1096,20389.0
2022-10-28 13:15:00,42.62,42.65,42.6,42.62,27172.0,39.1096,39.1371,39.0912,39.1096,27172.0
2022-10-28 13:20:00,42.62,42.63,42.57,42.6,34934.0,39.1096,39.1188,39.0637,39.0912,34934.0
2022-10-28 13:25:00,42.59,42.6,42.55,42.6,26500.0,39.0821,39.0912,39.0454,39.0912,26500.0
2022-10-28 13:30:00,42.59,42.61,42.56,42.59,27664.0,39.0821,39.1004,39.0545,39.0821,27664.0
2022-10-28 13:35:00,42.59,42.62,42.56,42.57,27572.0,39.0821,39.1096,39.0545,39.0637,27572.0
2022-10-28 13:40:00,42.57,42.58,42.53,42.55,34837.0,39.0637,39.0729,39.027,39.0454,34837.0
2022-10-28 13:45:00,42.55,42.59,42.5,42.51,48040.0,39.0454,39.0821,38.9995,39.0087,48040.0
2022-10-28 13:50:00,42.5,42.54,42.49,42.5,43600.0,38.9995,39.0362,38.9903,38.9995,43600.0
2022-10-28 13:55:00,42.49,42.52,42.45,42.46,30536.0,38.9903,39.0178,38.9536,38.9628,30536.0
2022-10-28 14:00:00,42.46,42.48,42.41,42.46,71224.0,38.9628,38.9811,38.9169,38.9628,71224.0
2022-10-28 14:05:00,42.45,42.46,42.37,42.39,36148.0,38.9536,38.9628,38.8802,38.8985,36148.0
2022-10-28 14:10:00,42.39,42.41,42.37,42.41,21533.0,38.8985,38.9169,38.8802,38.9169,21533.0
2022-10-28 14:15:00,42.41,42.51,42.4,42.5,33397.0,38.9169,39.0087,38.9077,38.9995,33397.0
2022-10-28 14:20:00,42.51,42.56,42.5,42.55,43189.0,39.0087,39.0545,38.9995,39.0454,43189.0
2022-10-28 14:25:00,42.55,42.58,42.52,42.58,34850.0,39.0454,39.0729,39.0178,39.0729,34850.0
2022-10-28 14:30:00,42.58,42.58,42.54,42.57,21280.0,39.0729,39.0729,39.0362,39.0637,21280.0
2022-10-28 14:35:00,42.56,42.62,42.55,42.62,29939.0,39.0545,39.1096,39.0454,39.1096,29939.0
2022-10-28 14:40:00,42.61,42.62,42.58,42.61,36328.0,39.1004,39.1096,39.0729,39.1004,36328.0
2022-10-28 14:45:00,42.61,42.67,42.6,42.64,42548.0,39.1004,39.1555,39.0912,39.128,42548.0
2022-10-28 14:50:00,42.64,42.75,42.64,42.75,38781.0,39.128,39.2289,39.128,39.2289,38781.0
2022-10-28 14:55:00,42.75,42.75,42.67,42.71,37230.0,39.2289,39.2289,39.1555,39.1922,37230.0
2022-10-28 15:00:00,42.7,42.8,42.67,42.76,61611.0,39.183,39.2748,39.1555,39.2381,61611.0
2022-10-28 15:05:00,42.77,42.78,42.7,42.77,50405.0,39.2472,39.2564,39.183,39.2472,50405.0
2022-10-28 15:10:00,42.77,42.78,42.74,42.77,40650.0,39.2472,39.2564,39.2197,39.2472,40650.0
2022-10-28 15:15:00,42.76,42.77,42.71,42.71,41372.0,39.2381,39.2472,39.1922,39.1922,41372.0
2022-10-28 15:20:00,42.71,42.71,42.65,42.7,61729.0,39.1922,39.1922,39.1371,39.183,61729.0
2022-10-28 15:25:00,42.69,42.76,42.68,42.74,58939.0,39.1738,39.2381,39.1647,39.2197,58939.0
2022-10-28 15:30:00,42.73,42.81,42.72,42.8,64147.0,39.2105,39.284,39.2014,39.2748,64147.0
2022-10-28 15:35:00,42.81,42.82,42.76,42.81,85322.0,39.284,39.2931,39.2381,39.284,85322.0
2022-10-28 15:40:00,42.82,42.88,42.8,42.87,69597.0,39.2931,39.3482,39.2748,39.339,69597.0
2022-10-28 15:45:00,42.86,42.89,42.83,42.88,89904.0,39.3298,39.3574,39.3023,39.3482,89904.0
2022-10-28 15:50:00,42.87,42.87,42.8,42.82,135957.0,39.339,39.339,39.2748,39.2931,135957.0
2022-10-28 15:55:00,42.81,42.87,42.78,42.85,284240.0,39.284,39.339,39.2564,39.3207,284240.0
2022-10-31 09:30:00,42.39,42.42,41.97,42.39,244078.0,38.8985,38.9261,38.5131,38.8985,244078.0
2022-10-31 09:35:00,42.37,42.42,42.21,42.3,64890.0,38.8802,38.9261,38.7334,38.816,64890.0
2022-10-31 09:40:00,42.32,42.61,42.31,42.61,59698.0,38.8343,39.1004,38.8251,39.1004,59698.0
2022-10-31 09:45:00,42.61,42.84,42.4,42.4,88925.0,39.1004,39.3115,38.9077,38.9077,88925.0
2022-10-31 09:50:00,42.39,42.59,42.37,42.55,73449.0,38.8985,39.0821,38.8802,39.0454,73449.0
2022-10-31 09:55:00,42.56,42.61,42.45,42.5,35789.0,39.0545,39.1004,38.9536,38.9995,35789.0
2022-10-31 10:00:00,42.49,42.65,42.44,42.63,56575.0,38.9903,39.1371,38.9444,39.1188,56575.0
2022-10-31 10:05:00,42.63,42.63,42.49,42.57,47736.0,39.1188,39.1188,38.9903,39.0637,47736.0
2022-10-31 10:10:00,42.56,42.62,42.51,42.56,44486.0,39.0545,39.1096,39.0087,39.0545,44486.0
2022-10-31 10:15:00,42.55,42.64,42.49,42.49,67742.0,39.0454,39.128,38.9903,38.9903,67742.0
2022-10-31 10:20:00,42.5,42.57,42.46,42.5,51110.0,38.9995,39.0637,38.9628,38.9995,51110.0
2022-10-31 10:25:00,42.5,42.5,42.36,42.45,51132.0,38.9995,38.9995,38.871,38.9536,51132.0
2022-10-31 10:30:00,42.44,42.49,42.39,42.4,52027.0,38.9444,38.9903,38.8985,38.9077,52027.0
2022-10-31 10:35:00,42.38,42.41,42.31,42.37,57390.0,38.8894,38.9169,38.8251,38.8802,57390.0
2022-10-31 10:40:00,42.37,42.56,42.35,42.55,29729.0,38.8802,39.0545,38.8618,39.0454,29729.0
2022-10-31 10:45:00,42.57,42.61,42.52,42.53,52670.0,39.0637,39.1004,39.0178,39.027,52670.0
2022-10-31 10:50:00,42.53,42.57,42.44,42.45,40358.0,39.027,39.0637,38.9444,38.9536,40358.0
2022-10-31 10:55:00,42.44,42.49,42.42,42.48,46373.0,38.9444,38.9903,38.9261,38.9811,46373.0
2022-10-31 11:00:00,42.49,42.53,42.47,42.52,49200.0,38.9903,39.027,38.972,39.0178,49200.0
2022-10-31 11:05:00,42.49,42.5,42.41,42.45,23086.0,38.9903,38.9995,38.9169,38.9536,23086.0
2022-10-31 11:10:00,42.44,42.47,42.36,42.38,34817.0,38.9444,38.972,38.871,38.8894,34817.0
2022-10-31 11:15:00,42.36,42.42,42.34,42.34,27219.0,38.871,38.9261,38.8527,38.8527,27219.0
2022-10-31 11:20:00,42.34,42.46,42.33,42.43,34286.0,38.8527,38.9628,38.8435,38.9352,34286.0
2022-10-31 11:25:00,42.43,42.45,42.39,42.43,40553.0,38.9352,38.9536,38.8985,38.9352,40553.0
2022-10-31 11:30:00,42.43,42.43,42.36,42.37,33446.0,38.9352,38.9352,38.871,38.8802,33446.0
2022-10-31 11:35:00,42.36,42.41,42.35,42.38,23005.0,38.871,38.9169,38.8618,38.8894,23005.0
2022-10-31 11:40:00,42.38,42.41,42.36,42.41,40258.0,38.8894,38.9169,38.871,38.9169,40258.0
2022-10-31 11:45:00,42.41,42.46,42.39,42.44,43945.0,38.9169,38.9628,38.8985,38.9444,43945.0
2022-10-31 11:50:00,42.44,42.49,42.41,42.48,55281.0,38.9444,38.9903,38.9169,38.9811,55281.0
2022-10-31 11:55:00,42.48,42.54,42.39,42.43,83441.0,38.9811,39.0362,38.8985,38.9352,83441.0
2022-10-31 12:00:00,42.45,42.47,42.41,42.44,39180.0,38.9536,38.972,38.9169,38.9444,39180.0
2022-10-31 12:05:00,42.45,42.45,42.31,42.33,40054.0,38.9536,38.9536,38.8251,38.8435,40054.0
2022-10-31 12:10:00,42.33,42.36,42.26,42.33,61418.0,38.8435,38.871,38.7793,38.8435,61418.0
2022-10-31 12:15:00,42.34,42.38,42.32,42.33,40920.0,38.8527,38.8894,38.8343,38.8435,40920.0
2022-10-31 12:20:00,42.32,42.37,42.26,42.27,28990.0,38.8343,38.8802,38.7793,38.7884,28990.0
2022-10-31 12:25:00,42.27,42.29,42.21,42.25,31164.0,38.7884,38.8068,38.7334,38.7701,31164.0
2022-10-31 12:30:00,42.25,42.29,42.2,42.24,68907.0,38.7701,38.8068,38.7242,38.7609,68907.0
2022-10-31 12:35:00,42.24,42.28,42.2,42.22,25429.0,38.7609,38.7976,38.7242,38.7425,25429.0
2022-10-31 12:40:00,42.22,42.23,42.13,42.16,72826.0,38.7425,38.7517,38.66,38.6875,72826.0
2022-10-31 12:45:00,42.16,42.17,42.1,42.1,38977.0,38.6875,38.6967,38.6324,38.6324,38977.0
2022-10-31 12:50:00,42.1,42.16,42.09,42.11,44340.0,38.6324,38.6875,38.6233,38.6416,44340.0
2022-10-31 12:55:00,42.11,42.21,42.1,42.16,57849.0,38.6416,38.7334,38.6324,38.6875,57849.0
2022-10-31 13:00:00,42.16,42.21,42.15,42.17,44908.0,38.6875,38.7334,38.6783,38.6967,44908.0
2022-10-31 13:05:00,42.17,42.18,42.12,42.17,46251.0,38.6967,38.7058,38.6508,38.6967,46251.0
2022-10-31 13:10:00,42.17,42.2,42.11,42.14,55159.0,38.6967,38.7242,38.6416,38.6691,55159.0
2022-10-31 13:15:00,42.14,42.15,42.09,42.12,40662.0,38.6691,38.6783,38.6233,38.6508,40662.0
2022-10-31 13:20:00,42.11,42.2,42.11,42.19,42343.0,38.6416,38.7242,38.6416,38.715,42343.0
2022-10-31 13:25:00,42.19,42.27,42.18,42.25,44828.0,38.715,38.7884,38.7058,38.7701,44828.0
2022-10-31 13:30:00,42.25,42.29,42.23,42.28,37026.0,38.7701,38.8068,38.7517,38.7976,37026.0
2022-10-31 13:35:00,42.27,42.3,42.25,42.27,33793.0,38.7884,38.816,38.7701,38.7884,33793.0
2022-10-31 13:40:00,42.26,42.29,42.24,42.27,58845.0,38.7793,38.8068,38.7609,38.7884,58845.0
2022-10-31 13:45:00,42.27,42.28,42.19,42.23,41889.0,38.7884,38.7976,38.715,38.7517,41889.0
2022-10-31 13:50:00,42.23,42.26,42.17,42.21,46083.0,38.7517,38.7793,38.6967,38.7334,46083.0
2022-10-31 13:55:00,42.2,42.32,42.2,42.3,48986.0,38.7242,38.8343,38.7242,38.816,48986.0
2022-10-31 14:00:00,42.3,42.35,42.27,42.34,36368.0,38.816,38.8618,38.7884,38.8527,36368.0
2022-10-31 14:05:00,42.33,42.36,42.29,42.32,37919.0,38.8435,38.871,38.8068,38.8343,37919.0
2022-10-31 14:10:00,42.32,42.36,42.31,42.34,37061.0,38.8343,38.871,38.8251,38.8527,37061.0
2022-10-31 14:15:00,42.34,42.35,42.3,42.32,24385.0,38.8527,38.8618,38.816,38.8343,24385.0
2022-10-31 14:20:00,42.32,42.35,42.31,42.33,27635.0,38.8343,38.8618,38.8251,38.8435,27635.0
2022-10-31 14:25:00,42.33,42.35,42.29,42.29,28714.0,38.8435,38.8618,38.8068,38.8068,28714.0
2022-10-31 14:30:00,42.28,42.3,42.25,42.3,26873.0,38.7976,38.816,38.7701,38.816,26873.0
2022-10-31 14:35:00,42.29,42.31,42.27,42.3,31192.0,38.8068,38.8251,38.7884,38.816,31192.0
2022-10-31 14:40:00,42.29,42.35,42.28,42.32,41704.0,38.8068,38.8618,38.7976,38.8343,41704.0
2022-10-31 14:45:00,42.32,42.35,42.28,42.28,56646.0,38.8343,38.8618,38.7976,38.7976,56646.0
2022-10-31 14:50:00,42.29,42.3,42.27,42.28,40074.0,38.8068,38.816,38.7884,38.7976,40074.0
2022-10-31 14:55:00,42.27,42.3,42.2,42.23,48744.0,38.7884,38.816,38.7242,38.7517,48744.0
2022-10-31 15:00:00,42.23,42.25,42.18,42.2,54415.0,38.7517,38.7701,38.7058,38.7242,54415.0
2022-10-31 15:05:00,42.19,42.22,42.16,42.17,45471.0,38.715,38.7425,38.6875,38.6967,45471.0
2022-10-31 15:10:00,42.17,42.25,42.17,42.23,79063.0,38.6967,38.7701,38.6967,38.7517,79063.0
2022-10-31 15:15:00,42.23,42.24,42.18,42.22,56060.0,38.7517,38.7609,38.7058,38.7425,56060.0
2022-10-31 15:20:00,42.22,42.25,42.16,42.22,63709.0,38.7425,38.7701,38.6875,38.7425,63709.0
2022-10-31 15:25:00,42.23,42.33,42.21,42.33,70352.0,38.7517,38.8435,38.7334,38.8435,70352.0
2022-10-31 15:30:00,42.33,42.37,42.33,42.36,79379.0,38.8435,38.8802,38.8435,38.871,79379.0
2022-10-31 15:35:00,42.36,42.4,42.35,42.38,61691.0,38.871,38.9077,38.8618,38.8894,61691.0
2022-10-31 15:40:00,42.38,42.45,42.37,42.43,98796.0,38.8894,38.9536,38.8802,38.9352,98796.0
2022-10-31 15:45:00,42.42,42.44,42.34,42.34,97424.0,38.9261,38.9444,38.8527,38.8527,97424.0
2022-10-31 15:50:00,42.33,42.37,42.29,42.34,233544.0,38.8435,38.8802,38.8068,38.8527,233544.0
2022-10-31 15:55:00,42.34,42.35,42.25,42.32,407693.0,38.8527,38.8618,38.7701,38.8343,407693.0
2022-11-01 09:30:00,43.02,43.24,42.68,43.01,294126.0,39.4767,39.6785,39.1647,39.4675,294126.0
2022-11-01 09:35:00,43.01,43.03,42.04,42.33,249004.0,39.4675,39.4858,38.5774,38.8435,249004.0
2022-11-01 09:40:00,42.38,42.47,42.12,42.35,233930.0,38.8894,38.972,38.6508,38.8618,233930.0
2022-11-01 09:45:00,42.35,42.43,42.05,42.07,165864.0,38.8618,38.9352,38.5865,38.6049,165864.0
2022-11-01 09:50:00,42.05,42.27,41.97,42.19,126763.0,38.5865,38.7884,38.5131,38.715,126763.0
2022-11-01 09:55:00,42.16,42.46,42.11,42.23,87963.0,38.6875,38.9628,38.6416,38.7517,87963.0
2022-11-01 10:00:00,42.24,42.25,41.89,41.95,160301.0,38.7609,38.7701,38.4397,38.4948,160301.0
2022-11-01 10:05:00,41.95,42.01,41.85,41.94,65566.0,38.4948,38.5498,38.403,38.4856,65566.0
2022-11-01 10:10:00,41.92,41.95,41.69,41.95,86223.0,38.4673,38.4948,38.2562,38.4948,86223.0
2022-11-01 10:15:00,41.94,42.23,41.93,42.07,71267.0,38.4856,38.7517,38.4764,38.6049,71267.0
2022-11-01 10:20:00,42.07,42.15,42.02,42.04,49233.0,38.6049,38.6783,38.559,38.5774,49233.0
2022-11-01 10:25:00,42.03,42.23,41.97,42.22,46772.0,38.5682,38.7517,38.5131,38.7425,46772.0
2022-11-01 10:30:00,42.23,42.49,42.17,42.48,56679.0,38.7517,38.9903,38.6967,38.9811,56679.0
2022-11-01 10:35:00,42.48,42.49,42.34,42.38,50144.0,38.9811,38.9903,38.8527,38.8894,50144.0
2022-11-01 10:40:00,42.36,42.38,42.17,42.24,48615.0,38.871,38.8894,38.6967,38.7609,48615.0
2022-11-01 10:45:00,42.25,42.33,42.23,42.29,40766.0,38.7701,38.8435,38.7517,38.8068,40766.0
2022-11-01 10:50:00,42.26,42.3,42.12,42.18,38968.0,38.7793,38.816,38.6508,38.7058,38968.0
2022-11-01 10:55:00,42.18,42.19,42.02,42.08,77356.0,38.7058,38.715,38.559,38.6141,77356.0
2022-11-01 11:00:00,42.08,42.15,42.0,42.11,59314.0,38.6141,38.6783,38.5407,38.6416,59314.0
2022-11-01 11:05:00,42.11,42.12,41.99,42.1,35237.0,38.6416,38.6508,38.5315,38.6324,35237.0
2022-11-01 11:10:00,42.08,42.11,42.04,42.08,38727.0,38.6141,38.6416,38.5774,38.6141,38727.0
2022-11-01 11:15:00,42.08,42.19,42.07,42.08,38789.0,38.6141,38.715,38.6049,38.6141,38789.0
2022-11-01 11:20:00,42.08,42.15,42.04,42.05,39116.0,38.6141,38.6783,38.5774,38.5865,39116.0
2022-11-01 11:25:00,42.05,42.16,42.03,42.16,53276.0,38.5865,38.6875,38.5682,38.6875,53276.0
2022-11-01 11:30:00,42.15,42.26,42.13,42.26,41053.0,38.6783,38.7793,38.66,38.7793,41053.0
2022-11-01 11:35:00,42.26,42.29,42.07,42.08,34605.0,38.7793,38.8068,38.6049,38.6141,34605.0
2022-11-01 11:40:00,42.07,42.12,42.05,42.09,35771.0,38.6049,38.6508,38.5865,38.6233,35771.0
2022-11-01 11:45:00,42.08,42.13,42.07,42.11,30070.0,38.6141,38.66,38.6049,38.6416,30070.0
2022-11-01 11:50:00,42.1,42.2,42.1,42.18,22793.0,38.6324,38.7242,38.6324,38.7058,22793.0
2022-11-01 11:55:00,42.19,42.22,42.17,42.2,18433.0,38.715,38.7425,38.6967,38.7242,18433.0
2022-11-01 12:00:00,42.2,42.3,42.19,42.29,48795.0,38.7242,38.816,38.715,38.8068,48795.0
2022-11-01 12:05:00,42.29,42.42,42.23,42.23,53403.0,38.8068,38.9261,38.7517,38.7517,53403.0
2022-11-01 12:10:00,42.24,42.29,42.12,42.19,63598.0,38.7609,38.8068,38.6508,38.715,63598.0
2022-11-01 12:15:00,42.2,42.22,42.14,42.19,64521.0,38.7242,38.7425,38.6691,38.715,64521.0
2022-11-01 12:20:00,42.2,42.23,42.13,42.16,42842.0,38.7242,38.7517,38.66,38.6875,42842.0
2022-11-01 12:25:00,42.15,42.24,42.14,42.16,29715.0,38.6783,38.7609,38.6691,38.6875,29715.0
2022-11-01 12:30:00,42.16,42.21,42.12,42.21,30537.0,38.6875,38.7334,38.6508,38.7334,30537.0
2022-11-01 12:35:00,42.21,42.27,42.13,42.26,26973.0,38.7334,38.7884,38.66,38.7793,26973.0
2022-11-01 12:40:00,42.26,42.28,42.23,42.27,25753.0,38.7793,38.7976,38.7517,38.7884,25753.0
2022-11-01 12:45:00,42.26,42.31,42.25,42.29,23680.0,38.7793,38.8251,38.7701,38.8068,23680.0
2022-11-01 12:50:00,42.3,42.31,42.24,42.27,28890.0,38.816,38.8251,38.7609,38.7884,28890.0
2022-11-01 12:55:00,42.26,42.29,42.18,42.29,38575.0,38.7793,38.8068,38.7058,38.8068,38575.0
2022-11-01 13:00:00,42.29,42.31,42.24,42.3,32260.0,38.8068,38.8251,38.7609,38.816,32260.0
2022-11-01 13:05:00,42.3,42.34,42.28,42.28,43947.0,38.816,38.8527,38.7976,38.7976,43947.0
2022-11-01 13:10:00,42.28,42.35,42.27,42.33,36293.0,38.7976,38.8618,38.7884,38.8435,36293.0
2022-11-01 13:15:00,42.33,42.46,42.33,42.4,57546.0,38.8435,38.9628,38.8435,38.9077,57546.0
2022-11-01 13:20:00,42.41,42.51,42.4,42.49,47294.0,38.9169,39.0087,38.9077,38.9903,47294.0
2022-11-01 13:25:00,42.5,42.5,42.35,42.36,30130.0,38.9995,38.9995,38.8618,38.871,30130.0
2022-11-01 13:30:00,42.35,42.38,42.31,42.33,28090.0,38.8618,38.8894,38.8251,38.8435,28090.0
2022-11-01 13:35:00,42.33,42.34,42.23,42.25,31062.0,38.8435,38.8527,38.7517,38.7701,31062.0
2022-11-01 13:40:00,42.25,42.27,42.15,42.16,29816.0,38.7701,38.7884,38.6783,38.6875,29816.0
2022-11-01 13:45:00,42.17,42.22,42.13,42.19,39243.0,38.6967,38.7425,38.66,38.715,39243.0
2022-11-01 13:50:00,42.2,42.23,42.15,42.18,26762.0,38.7242,38.7517,38.6783,38.7058,26762.0
2022-11-01 13:55:00,42.17,42.21,42.12,42.15,24933.0,38.6967,38.7334,38.6508,38.6783,24933.0
2022-11-01 14:00:00,42.15,42.2,42.14,42.2,42842.0,38.6783,38.7242,38.6691,38.7242,42842.0
2022-11-01 14:05:00,42.21,42.23,42.18,42.21,23861.0,38.7334,38.7517,38.7058,38.7334,23861.0
2022-11-01 14:10:00,42.2,42.21,42.16,42.16,18702.0,38.7242,38.7334,38.6875,38.6875,18702.0
2022-11-01 14:15:00,42.16,42.17,42.1,42.11,33380.0,38.6875,38.6967,38.6324,38.6416,33380.0
2022-11-01 14:20:00,42.1,42.1,42.0,42.01,51049.0,38.6324,38.6324,38.5407,38.5498,51049.0
2022-11-01 14:25:00,42.0,42.01,41.97,42.01,57836.0,38.5407,38.5498,38.5131,38.5498,57836.0
2022-11-01 14:30:00,42.0,42.03,41.96,41.98,34767.0,38.5407,38.5682,38.504,38.5223,34767.0
2022-11-01 14:35:00,42.0,42.03,41.95,41.98,40140.0,38.5407,38.5682,38.4948,38.5223,40140.0
2022-11-01 14:40:00,41.98,42.0,41.94,41.98,44111.0,38.5223,38.5407,38.4856,38.5223,44111.0
2022-11-01 14:45:00,41.97,41.98,41.87,41.88,49577.0,38.5131,38.5223,38.4214,38.4306,49577.0
2022-11-01 14:50:00,41.87,41.92,41.85,41.9,47530.0,38.4214,38.4673,38.403,38.4489,47530.0
2022-11-01 14:55:00,41.9,42.04,41.89,42.02,75778.0,38.4489,38.5774,38.4397,38.559,75778.0
2022-11-01 15:00:00,42.01,42.08,41.97,42.07,78106.0,38.5498,38.6141,38.5131,38.6049,78106.0
2022-11-01 15:05:00,42.06,42.06,41.93,41.94,56794.0,38.5957,38.5957,38.4764,38.4856,56794.0
2022-11-01 15:10:00,41.94,41.94,41.84,41.84,54196.0,38.4856,38.4856,38.3938,38.3938,54196.0
2022-11-01 15:15:00,41.84,41.92,41.84,41.88,51700.0,38.3938,38.4673,38.3938,38.4306,51700.0
2022-11-01 15:20:00,41.88,41.89,41.83,41.84,40475.0,38.4306,38.4397,38.3847,38.3938,40475.0
2022-11-01 15:25:00,41.84,41.86,41.82,41.84,55278.0,38.3938,38.4122,38.3755,38.3938,55278.0
2022-11-01 15:30:00,41.85,41.87,41.79,41.8,67974.0,38.403,38.4214,38.348,38.3571,67974.0
2022-11-01 15:35:00,41.79,41.86,41.78,41.84,92132.0,38.348,38.4122,38.3388,38.3938,92132.0
2022-11-01 15:40:00,41.84,41.85,41.79,41.84,125835.0,38.3938,38.403,38.348,38.3938,125835.0
2022-11-01 15:45:00,41.83,41.83,41.76,41.79,156475.0,38.3847,38.3847,38.3204,38.348,156475.0
2022-11-01 15:50:00,41.79,41.84,41.76,41.84,243269.0,38.348,38.3938,38.3204,38.3938,243269.0
2022-11-01 15:55:00,41.84,41.84,41.68,41.69,631545.0,38.3938,38.3938,38.247,38.2562,631545.0
2022-11-02 09:30:00,41.91,42.67,41.89,42.65,284940.0,38.4581,39.1555,38.4397,39.1371,284940.0
2022-11-02 09:35:00,42.64,42.66,42.11,42.16,125045.0,39.128,39.1463,38.6416,38.6875,125045.0
2022-11-02 09:40:00,42.15,42.32,41.96,42.08,70929.0,38.6783,38.8343,38.504,38.6141,70929.0
2022-11-02 09:45:00,42.07,42.16,41.8,41.81,88792.0,38.6049,38.6875,38.3571,38.3663,88792.0
2022-11-02 09:50:00,41.81,41.85,41.53,41.55,87187.0,38.3663,38.403,38.1094,38.1277,87187.0
2022-11-02 09:55:00,41.54,41.57,41.31,41.32,80217.0,38.1186,38.1461,37.9075,37.9167,80217.0
2022-11-02 10:00:00,41.32,41.46,41.3,41.38,90002.0,37.9167,38.0451,37.8983,37.9717,90002.0
2022-11-02 10:05:00,41.38,41.47,41.33,41.46,50566.0,37.9717,38.0543,37.9259,38.0451,50566.0
2022-11-02 10:10:00,41.47,41.5,41.3,41.3,47925.0,38.0543,38.0818,37.8983,37.8983,47925.0
2022-11-02 10:15:00,41.3,41.33,41.17,41.22,49629.0,37.8983,37.9259,37.779,37.8249,49629.0
2022-11-02 10:20:00,41.22,41.26,41.1,41.11,65524.0,37.8249,37.8616,37.7148,37.724,65524.0
2022-11-02 10:25:00,41.11,41.11,40.96,40.98,81854.0,37.724,37.724,37.5863,37.6047,81854.0
2022-11-02 10:30:00,40.98,41.02,40.88,40.9,128149.0,37.6047,37.6414,37.5129,37.5313,128149.0
2022-11-02 10:35:00,40.9,40.91,40.8,40.8,106249.0,37.5313,37.5404,37.4395,37.4395,106249.0
2022-11-02 10:40:00,40.8,40.92,40.8,40.82,96169.0,37.4395,37.5496,37.4395,37.4579,96169.0
2022-11-02 10:45:00,40.82,40.89,40.78,40.8,68393.0,37.4579,37.5221,37.4212,37.4395,68393.0
2022-11-02 10:50:00,40.79,40.8,40.58,40.62,103537.0,37.4303,37.4395,37.2376,37.2743,103537.0
2022-11-02 10:55:00,40.61,40.8,40.58,40.67,140322.0,37.2652,37.4395,37.2376,37.3202,140322.0
2022-11-02 11:00:00,40.66,40.69,40.53,40.54,90124.0,37.311,37.3386,37.1917,37.2009,90124.0
2022-11-02 11:05:00,40.54,40.6,40.52,40.55,149405.0,37.2009,37.256,37.1826,37.2101,149405.0
2022-11-02 11:10:00,40.54,40.58,40.48,40.56,188068.0,37.2009,37.2376,37.1459,37.2193,188068.0
2022-11-02 11:15:00,40.57,40.68,40.56,40.6,73956.0,37.2284,37.3294,37.2193,37.256,73956.0
2022-11-02 11:20:00,40.6,40.7,40.59,40.7,69268.0,37.256,37.3477,37.2468,37.3477,69268.0
2022-11-02 11:25:00,40.7,40.73,40.64,40.71,56674.0,37.3477,37.3753,37.2927,37.3569,56674.0
2022-11-02 11:30:00,40.71,40.81,40.69,40.8,111507.0,37.3569,37.4487,37.3386,37.4395,111507.0
2022-11-02 11:35:00,40.81,40.85,40.77,40.79,59280.0,37.4487,37.4854,37.412,37.4303,59280.0
2022-11-02 11:40:00,40.79,40.85,40.79,40.8,57942.0,37.4303,37.4854,37.4303,37.4395,57942.0
2022-11-02 11:45:00,40.8,40.84,40.78,40.8,113857.0,37.4395,37.4762,37.4212,37.4395,113857.0
2022-11-02 11:50:00,40.8,40.8,40.69,40.76,104358.0,37.4395,37.4395,37.3386,37.4028,104358.0
2022-11-02 11:55:00,40.77,40.82,40.75,40.77,27761.0,37.412,37.4579,37.3936,37.412,27761.0
2022-11-02 12:00:00,40.77,40.82,40.74,40.76,89505.0,37.412,37.4579,37.3844,37.4028,89505.0
2022-11-02 12:05:00,40.77,40.78,40.7,40.73,45221.0,37.412,37.4212,37.3477,37.3753,45221.0
2022-11-02 12:10:00,40.73,40.78,40.71,40.78,45186.0,37.3753,37.4212,37.3569,37.4212,45186.0
2022-11-02 12:15:00,40.77,40.82,40.73,40.73,48244.0,37.412,37.4579,37.3753,37.3753,48244.0
2022-11-02 12:20:00,40.73,40.79,40.72,40.79,23408.0,37.3753,37.4303,37.3661,37.4303,23408.0
2022-11-02 12:25:00,40.79,40.93,40.79,40.91,65347.0,37.4303,37.5588,37.4303,37.5404,65347.0
2022-11-02 12:30:00,40.9,40.92,40.85,40.91,22009.0,37.5313,37.5496,37.4854,37.5404,22009.0
2022-11-02 12:35:00,40.91,40.98,40.89,40.97,34060.0,37.5404,37.6047,37.5221,37.5955,34060.0
2022-11-02 12:40:00,40.98,41.02,40.87,40.88,60840.0,37.6047,37.6414,37.5037,37.5129,60840.0
2022-11-02 12:45:00,40.88,41.06,40.87,41.05,64171.0,37.5129,37.6781,37.5037,37.6689,64171.0
2022-11-02 12:50:00,41.06,41.08,40.94,40.94,47792.0,37.6781,37.6964,37.568,37.568,47792.0
2022-11-02 12:55:00,40.94,40.95,40.84,40.84,60241.0,37.568,37.5771,37.4762,37.4762,60241.0
2022-11-02 13:00:00,40.83,40.9,40.77,40.79,141659.0,37.467,37.5313,37.412,37.4303,141659.0
2022-11-02 13:05:00,40.79,40.81,40.59,40.59,145773.0,37.4303,37.4487,37.2468,37.2468,145773.0
2022-11-02 13:10:00,40.59,40.65,40.57,40.6,63304.0,37.2468,37.3019,37.2284,37.256,63304.0
2022-11-02 13:15:00,40.6,40.64,40.58,40.61,97104.0,37.256,37.2927,37.2376,37.2652,97104.0
2022-11-02 13:20:00,40.6,40.6,40.52,40.53,57005.0,37.256,37.256,37.1826,37.1917,57005.0
2022-11-02 13:25:00,40.53,40.57,40.51,40.52,120051.0,37.1917,37.2284,37.1734,37.1826,120051.0
2022-11-02 13:30:00,40.52,40.61,40.51,40.57,93694.0,37.1826,37.2652,37.1734,37.2284,93694.0
2022-11-02 13:35:00,40.56,40.64,40.54,40.62,35177.0,37.2193,37.2927,37.2009,37.2743,35177.0
2022-11-02 13:40:00,40.62,40.69,40.5,40.51,107237.0,37.2743,37.3386,37.1642,37.1734,107237.0
2022-11-02 13:45:00,40.51,40.61,40.51,40.6,49647.0,37.1734,37.2652,37.1734,37.256,49647.0
2022-11-02 13:50:00,40.61,40.61,40.5,40.51,39008.0,37.2652,37.2652,37.1642,37.1734,39008.0
2022-11-02 13:55:00,40.51,40.57,40.48,40.56,105317.0,37.1734,37.2284,37.1459,37.2193,105317.0
2022-11-02 14:00:00,40.57,41.24,40.46,41.12,315723.0,37.2284,37.8433,37.1275,37.7331,315723.0
2022-11-02 14:05:00,41.16,41.54,41.11,41.45,189418.0,37.7699,38.1186,37.724,38.036,189418.0
2022-11-02 14:10:00,41.46,41.67,41.26,41.67,274045.0,38.0451,38.2378,37.8616,38.2378,274045.0
2022-11-02 14:15:00,41.68,41.79,41.42,41.5,243611.0,38.247,38.348,38.0084,38.0818,243611.0
2022-11-02 14:20:00,41.52,41.63,41.43,41.61,72493.0,38.1002,38.2011,38.0176,38.1828,72493.0
2022-11-02 14:25:00,41.62,41.68,41.48,41.64,97198.0,38.192,38.247,38.0635,38.2103,97198.0
2022-11-02 14:30:00,41.65,41.8,41.52,41.74,162686.0,38.2195,38.3571,38.1002,38.3021,162686.0
2022-11-02 14:35:00,41.72,41.98,41.05,41.26,306820.0,38.2837,38.5223,37.6689,37.8616,306820.0
2022-11-02 14:40:00,41.23,41.5,41.03,41.19,275009.0,37.8341,38.0818,37.6506,37.7974,275009.0
2022-11-02 14:45:00,41.16,41.3,40.96,40.96,169012.0,37.7699,37.8983,37.5863,37.5863,169012.0
2022-11-02 14:50:00,40.97,41.02,40.51,40.59,170050.0,37.5955,37.6414,37.1734,37.2468,170050.0
2022-11-02 14:55:00,40.58,40.69,40.49,40.61,170127.0,37.2376,37.3386,37.155,37.2652,170127.0
2022-11-02 15:00:00,40.59,40.7,40.51,40.7,109985.0,37.2468,37.3477,37.1734,37.3477,109985.0
2022-11-02 15:05:00,40.68,40.9,40.66,40.84,120462.0,37.3294,37.5313,37.311,37.4762,120462.0
2022-11-02 15:10:00,40.83,40.83,40.65,40.66,79638.0,37.467,37.467,37.3019,37.311,79638.0
2022-11-02 15:15:00,40.65,40.66,40.3,40.3,134889.0,37.3019,37.311,36.9807,36.9807,134889.0
2022-11-02 15:20:00,40.3,40.32,40.01,40.04,279189.0,36.9807,36.999,36.7146,36.7421,279189.0
2022-11-02 15:25:00,40.03,40.03,39.72,39.95,582538.0,36.7329,36.7329,36.4485,36.6595,582538.0
2022-11-02 15:30:00,39.94,39.97,39.82,39.89,258626.0,36.6503,36.6779,36.5402,36.6045,258626.0
2022-11-02 15:35:00,39.89,39.89,39.64,39.83,363671.0,36.6045,36.6045,36.375,36.5494,363671.0
2022-11-02 15:40:00,39.83,39.92,39.73,39.87,197219.0,36.5494,36.632,36.4576,36.5861,197219.0
2022-11-02 15:45:00,39.87,39.88,39.58,39.59,311360.0,36.5861,36.5953,36.32,36.3292,311360.0
2022-11-02 15:50:00,39.59,39.64,39.45,39.52,481052.0,36.3292,36.375,36.2007,36.2649,481052.0
2022-11-02 15:55:00,39.52,39.66,39.47,39.65,1088142.0,36.2649,36.3934,36.219,36.3842,1088142.0
2022-11-03 09:30:00,39.0,39.2,38.6,38.6,389819.0,35.7878,35.9713,35.4207,35.4207,389819.0
2022-11-03 09:35:00,38.59,38.84,38.59,38.79,119841.0,35.4115,35.6409,35.4115,35.5951,119841.0
2022-11-03 09:40:00,38.78,39.03,38.64,38.68,146872.0,35.5859,35.8153,35.4574,35.4941,146872.0
2022-11-03 09:45:00,38.67,38.67,38.2,38.21,331290.0,35.4849,35.4849,35.0537,35.0628,331290.0
2022-11-03 09:50:00,38.2,38.22,38.11,38.15,188812.0,35.0537,35.072,34.9711,35.0078,188812.0
2022-11-03 09:55:00,38.17,38.25,37.96,37.98,181030.0,35.0261,35.0995,34.8334,34.8518,181030.0
2022-11-03 10:00:00,37.98,38.26,37.9,38.19,194287.0,34.8518,35.1087,34.7784,35.0445,194287.0
2022-11-03 10:05:00,38.18,38.2,37.78,37.79,161921.0,35.0353,35.0537,34.6682,34.6774,161921.0
2022-11-03 10:10:00,37.78,37.78,37.64,37.71,245129.0,34.6682,34.6682,34.5398,34.604,245129.0
2022-11-03 10:15:00,37.71,37.97,37.7,37.92,167459.0,34.604,34.8426,34.5948,34.7967,167459.0
2022-11-03 10:20:00,37.9,37.99,37.75,37.84,102086.0,34.7784,34.861,34.6407,34.7233,102086.0
2022-11-03 10:25:00,37.86,38.07,37.85,37.96,84439.0,34.7417,34.9344,34.7325,34.8334,84439.0
2022-11-03 10:30:00,37.97,37.97,37.68,37.7,126113.0,34.8426,34.8426,34.5765,34.5948,126113.0
2022-11-03 10:35:00,37.71,37.82,37.7,37.74,111877.0,34.604,34.705,34.5948,34.6315,111877.0
2022-11-03 10:40:00,37.74,37.81,37.64,37.78,105234.0,34.6315,34.6958,34.5398,34.6682,105234.0
2022-11-03 10:45:00,37.79,37.99,37.76,37.98,123247.0,34.6774,34.861,34.6499,34.8518,123247.0
2022-11-03 10:50:00,37.98,38.1,37.98,37.99,96325.0,34.8518,34.9619,34.8518,34.861,96325.0
2022-11-03 10:55:00,38.0,38.14,37.95,38.06,185235.0,34.8701,34.9986,34.8242,34.9252,185235.0
2022-11-03 11:00:00,38.06,38.09,38.0,38.05,121456.0,34.9252,34.9527,34.8701,34.916,121456.0
2022-11-03 11:05:00,38.05,38.07,37.92,37.95,103982.0,34.916,34.9344,34.7967,34.8242,103982.0
2022-11-03 11:10:00,37.95,37.96,37.81,37.83,97955.0,34.8242,34.8334,34.6958,34.7141,97955.0
2022-11-03 11:15:00,37.84,37.87,37.74,37.8,109817.0,34.7233,34.7508,34.6315,34.6866,109817.0
2022-11-03 11:20:00,37.8,37.86,37.75,37.79,103367.0,34.6866,34.7417,34.6407,34.6774,103367.0
2022-11-03 11:25:00,37.79,37.85,37.72,37.74,81256.0,34.6774,34.7325,34.6132,34.6315,81256.0
2022-11-03 11:30:00,37.74,37.79,37.64,37.66,98899.0,34.6315,34.6774,34.5398,34.5581,98899.0
2022-11-03 11:35:00,37.65,37.87,37.63,37.84,83327.0,34.549,34.7508,34.5306,34.7233,83327.0
2022-11-03 11:40:00,37.84,37.89,37.8,37.84,79381.0,34.7233,34.7692,34.6866,34.7233,79381.0
2022-11-03 11:45:00,37.83,37.91,37.81,37.87,74553.0,34.7141,34.7875,34.6958,34.7508,74553.0
2022-11-03 11:50:00,37.88,37.88,37.71,37.71,50374.0,34.76,34.76,34.604,34.604,50374.0
2022-11-03 11:55:00,37.7,37.72,37.61,37.61,95779.0,34.5948,34.6132,34.5122,34.5122,95779.0
2022-11-03 12:00:00,37.62,37.71,37.57,37.7,89257.0,34.5214,34.604,34.4755,34.5948,89257.0
2022-11-03 12:05:00,37.7,37.73,37.62,37.66,50003.0,34.5948,34.6224,34.5214,34.5581,50003.0
2022-11-03 12:10:00,37.66,37.75,37.65,37.73,36480.0,34.5581,34.6407,34.549,34.6224,36480.0
2022-11-03 12:15:00,37.73,37.77,37.7,37.7,69806.0,34.6224,34.6591,34.5948,34.5948,69806.0
2022-11-03 12:20:00,37.7,37.72,37.62,37.63,52992.0,34.5948,34.6132,34.5214,34.5306,52992.0
2022-11-03 12:25:00,37.62,37.74,37.61,37.66,101726.0,34.5214,34.6315,34.5122,34.5581,101726.0
2022-11-03 12:30:00,37.66,37.74,37.63,37.73,52890.0,34.5581,34.6315,34.5306,34.6224,52890.0
2022-11-03 12:35:00,37.72,37.77,37.59,37.59,67640.0,34.6132,34.6591,34.4939,34.4939,67640.0
2022-11-03 12:40:00,37.59,37.68,37.57,37.67,55995.0,34.4939,34.5765,34.4755,34.5673,55995.0
2022-11-03 12:45:00,37.67,37.67,37.57,37.6,67888.0,34.5673,34.5673,34.4755,34.5031,67888.0
2022-11-03 12:50:00,37.6,37.68,37.59,37.64,48940.0,34.5031,34.5765,34.4939,34.5398,48940.0
2022-11-03 12:55:00,37.63,37.63,37.56,37.57,60927.0,34.5306,34.5306,34.4664,34.4755,60927.0
2022-11-03 13:00:00,37.56,37.61,37.54,37.59,109998.0,34.4664,34.5122,34.448,34.4939,109998.0
2022-11-03 13:05:00,37.6,37.6,37.51,37.54,65709.0,34.5031,34.5031,34.4205,34.448,65709.0
2022-11-03 13:10:00,37.54,37.56,37.45,37.5,127987.0,34.448,34.4664,34.3654,34.4113,127987.0
2022-11-03 13:15:00,37.5,37.62,37.49,37.52,70138.0,34.4113,34.5214,34.4021,34.4297,70138.0
2022-11-03 13:20:00,37.53,37.55,37.49,37.51,29844.0,34.4388,34.4572,34.4021,34.4205,29844.0
2022-11-03 13:25:00,37.51,37.51,37.46,37.47,50420.0,34.4205,34.4205,34.3746,34.3838,50420.0
2022-11-03 13:30:00,37.47,37.52,37.45,37.48,66849.0,34.3838,34.4297,34.3654,34.393,66849.0
2022-11-03 13:35:00,37.48,37.5,37.45,37.48,44040.0,34.393,34.4113,34.3654,34.393,44040.0
2022-11-03 13:40:00,37.48,37.54,37.47,37.48,40392.0,34.393,34.448,34.3838,34.393,40392.0
2022-11-03 13:45:00,37.49,37.56,37.46,37.56,45055.0,34.4021,34.4664,34.3746,34.4664,45055.0
2022-11-03 13:50:00,37.56,37.61,37.54,37.61,65923.0,34.4664,34.5122,34.448,34.5122,65923.0
2022-11-03 13:55:00,37.61,37.63,37.56,37.58,59061.0,34.5122,34.5306,34.4664,34.4847,59061.0
2022-11-03 14:00:00,37.57,37.6,37.56,37.59,46714.0,34.4755,34.5031,34.4664,34.4939,46714.0
2022-11-03 14:05:00,37.59,37.75,37.58,37.75,73616.0,34.4939,34.6407,34.4847,34.6407,73616.0
2022-11-03 14:10:00,37.75,37.8,37.65,37.67,62284.0,34.6407,34.6866,34.549,34.5673,62284.0
2022-11-03 14:15:00,37.67,37.72,37.63,37.65,37332.0,34.5673,34.6132,34.5306,34.549,37332.0
2022-11-03 14:20:00,37.66,37.72,37.65,37.7,28852.0,34.5581,34.6132,34.549,34.5948,28852.0
2022-11-03 14:25:00,37.71,37.74,37.69,37.71,42481.0,34.604,34.6315,34.5857,34.604,42481.0
2022-11-03 14:30:00,37.7,37.79,37.7,37.73,74130.0,34.5948,34.6774,34.5948,34.6224,74130.0
2022-11-03 14:35:00,37.72,37.77,37.71,37.76,37672.0,34.6132,34.6591,34.604,34.6499,37672.0
2022-11-03 14:40:00,37.76,37.77,37.72,37.75,37428.0,34.6499,34.6591,34.6132,34.6407,37428.0
2022-11-03 14:45:00,37.75,37.82,37.75,37.8,48656.0,34.6407,34.705,34.6407,34.6866,48656.0
2022-11-03 14:50:00,37.8,37.84,37.78,37.82,44145.0,34.6866,34.7233,34.6682,34.705,44145.0
2022-11-03 14:55:00,37.82,37.94,37.8,37.92,93759.0,34.705,34.8151,34.6866,34.7967,93759.0
2022-11-03 15:00:00,37.93,37.97,37.91,37.95,67453.0,34.8059,34.8426,34.7875,34.8242,67453.0
2022-11-03 15:05:00,37.95,38.01,37.91,37.98,101612.0,34.8242,34.8793,34.7875,34.8518,101612.0
2022-11-03 15:10:00,37.98,38.03,37.97,37.99,66107.0,34.8518,34.8977,34.8426,34.861,66107.0
2022-11-03 15:15:00,37.99,38.04,37.98,38.01,67626.0,34.861,34.9068,34.8518,34.8793,67626.0
2022-11-03 15:20:00,38.01,38.09,38.0,38.09,78288.0,34.8793,34.9527,34.8701,34.9527,78288.0
2022-11-03 15:25:00,38.09,38.15,38.05,38.05,205212.0,34.9527,35.0078,34.916,34.916,205212.0
2022-11-03 15:30:00,38.05,38.08,37.98,38.04,246573.0,34.916,34.9435,34.8518,34.9068,246573.0
2022-11-03 15:35:00,38.03,38.04,37.96,37.97,109291.0,34.8977,34.9068,34.8334,34.8426,109291.0
2022-11-03 15:40:00,37.97,37.98,37.9,37.94,125976.0,34.8426,34.8518,34.7784,34.8151,125976.0
2022-11-03 15:45:00,37.94,37.95,37.82,37.84,155026.0,34.8151,34.8242,34.705,34.7233,155026.0
2022-11-03 15:50:00,37.85,37.87,37.77,37.8,311737.0,34.7325,34.7508,34.6591,34.6866,311737.0
2022-11-03 15:55:00,37.8,37.82,37.75,37.79,601618.0,34.6866,34.705,34.6407,34.6774,601618.0
2022-11-04 09:30:00,39.26,39.42,39.12,39.31,338442.0,36.0263,36.1732,35.8979,36.0722,338442.0
2022-11-04 09:35:00,39.29,39.47,39.17,39.17,180058.0,36.0539,36.219,35.9438,35.9438,180058.0
2022-11-04 09:40:00,39.17,39.43,39.05,39.21,160066.0,35.9438,36.1823,35.8336,35.9805,160066.0
2022-11-04 09:45:00,39.22,39.61,39.16,39.43,182751.0,35.9896,36.3475,35.9346,36.1823,182751.0
2022-11-04 09:50:00,39.43,39.65,39.39,39.63,141904.0,36.1823,36.3842,36.1456,36.3659,141904.0
2022-11-04 09:55:00,39.64,39.97,39.61,39.94,180607.0,36.375,36.6779,36.3475,36.6503,180607.0
2022-11-04 10:00:00,39.95,40.0,39.76,39.77,107006.0,36.6595,36.7054,36.4852,36.4943,107006.0
2022-11-04 10:05:00,39.79,39.97,39.78,39.89,116788.0,36.5127,36.6779,36.5035,36.6045,116788.0
2022-11-04 10:10:00,39.9,40.02,39.86,40.0,81973.0,36.6136,36.7237,36.5769,36.7054,81973.0
2022-11-04 10:15:00,40.01,40.21,40.01,40.03,95651.0,36.7146,36.8981,36.7146,36.7329,95651.0
2022-11-04 10:20:00,40.03,40.12,39.96,40.1,72476.0,36.7329,36.8155,36.6687,36.7972,72476.0
2022-11-04 10:25:00,40.11,40.22,40.11,40.17,61702.0,36.8063,36.9073,36.8063,36.8614,61702.0
2022-11-04 10:30:00,40.16,40.27,40.12,40.27,72096.0,36.8522,36.9532,36.8155,36.9532,72096.0
2022-11-04 10:35:00,40.26,40.43,40.22,40.41,89393.0,36.944,37.1,36.9073,37.0816,89393.0
2022-11-04 10:40:00,40.42,40.58,40.41,40.49,135112.0,37.0908,37.2376,37.0816,37.155,135112.0
2022-11-04 10:45:00,40.51,40.52,40.35,40.43,57624.0,37.1734,37.1826,37.0266,37.1,57624.0
2022-11-04 10:50:00,40.44,40.46,40.29,40.41,95076.0,37.1092,37.1275,36.9715,37.0816,95076.0
2022-11-04 10:55:00,40.4,40.46,40.21,40.23,169655.0,37.0725,37.1275,36.8981,36.9165,169655.0
2022-11-04 11:00:00,40.22,40.51,40.22,40.45,104297.0,36.9073,37.1734,36.9073,37.1183,104297.0
2022-11-04 11:05:00,40.46,40.52,40.38,40.52,119291.0,37.1275,37.1826,37.0541,37.1826,119291.0
2022-11-04 11:10:00,40.51,40.57,40.44,40.48,113267.0,37.1734,37.2284,37.1092,37.1459,113267.0
2022-11-04 11:15:00,40.49,40.58,40.47,40.52,76504.0,37.155,37.2376,37.1367,37.1826,76504.0
2022-11-04 11:20:00,40.52,40.67,40.51,40.65,60084.0,37.1826,37.3202,37.1734,37.3019,60084.0
2022-11-04 11:25:00,40.66,40.67,40.44,40.44,81692.0,37.311,37.3202,37.1092,37.1092,81692.0
2022-11-04 11:30:00,40.44,40.59,40.44,40.55,88905.0,37.1092,37.2468,37.1092,37.2101,88905.0
2022-11-04 11:35:00,40.55,40.7,40.54,40.6,76592.0,37.2101,37.3477,37.2009,37.256,76592.0
2022-11-04 11:40:00,40.6,40.61,40.46,40.5,64400.0,37.256,37.2652,37.1275,37.1642,64400.0
2022-11-04 11:45:00,40.49,40.56,40.42,40.45,68348.0,37.155,37.2193,37.0908,37.1183,68348.0
2022-11-04 11:50:00,40.45,40.52,40.36,40.44,63363.0,37.1183,37.1826,37.0357,37.1092,63363.0
2022-11-04 11:55:00,40.45,40.48,40.25,40.27,65530.0,37.1183,37.1459,36.9348,36.9532,65530.0
2022-11-04 12:00:00,40.26,40.29,40.04,40.06,118815.0,36.944,36.9715,36.7421,36.7605,118815.0
2022-11-04 12:05:00,40.07,40.22,40.03,40.21,57327.0,36.7696,36.9073,36.7329,36.8981,57327.0
2022-11-04 12:10:00,40.22,40.27,40.17,40.27,36943.0,36.9073,36.9532,36.8614,36.9532,36943.0
2022-11-04 12:15:00,40.27,40.36,40.24,40.36,38973.0,36.9532,37.0357,36.9256,37.0357,38973.0
2022-11-04 12:20:00,40.34,40.41,40.17,40.25,75683.0,37.0174,37.0816,36.8614,36.9348,75683.0
2022-11-04 12:25:00,40.24,40.4,40.22,40.4,64662.0,36.9256,37.0725,36.9073,37.0725,64662.0
2022-11-04 12:30:00,40.4,40.5,40.35,40.49,94577.0,37.0725,37.1642,37.0266,37.155,94577.0
2022-11-04 12:35:00,40.48,40.5,40.38,40.42,93407.0,37.1459,37.1642,37.0541,37.0908,93407.0
2022-11-04 12:40:00,40.42,40.49,40.31,40.44,50058.0,37.0908,37.155,36.9899,37.1092,50058.0
2022-11-04 12:45:00,40.44,40.48,40.38,40.43,52700.0,37.1092,37.1459,37.0541,37.1,52700.0
2022-11-04 12:50:00,40.45,40.58,40.44,40.57,60027.0,37.1183,37.2376,37.1092,37.2284,60027.0
2022-11-04 12:55:00,40.57,40.61,40.5,40.58,34083.0,37.2284,37.2652,37.1642,37.2376,34083.0
2022-11-04 13:00:00,40.57,40.6,40.46,40.52,60006.0,37.2284,37.256,37.1275,37.1826,60006.0
2022-11-04 13:05:00,40.52,40.56,40.32,40.34,115685.0,37.1826,37.2193,36.999,37.0174,115685.0
2022-11-04 13:10:00,40.34,40.61,40.33,40.59,76442.0,37.0174,37.2652,37.0082,37.2468,76442.0
2022-11-04 13:15:00,40.59,40.64,40.55,40.64,72464.0,37.2468,37.2927,37.2101,37.2927,72464.0
2022-11-04 13:20:00,40.64,40.74,40.64,40.7,101846.0,37.2927,37.3844,37.2927,37.3477,101846.0
2022-11-04 13:25:00,40.71,40.72,40.59,40.63,112483.0,37.3569,37.3661,37.2468,37.2835,112483.0
2022-11-04 13:30:00,40.64,40.68,40.61,40.62,71292.0,37.2927,37.3294,37.2652,37.2743,71292.0
2022-11-04 13:35:00,40.61,40.71,40.6,40.66,102739.0,37.2652,37.3569,37.256,37.311,102739.0
2022-11-04 13:40:00,40.65,40.7,40.57,40.59,47992.0,37.3019,37.3477,37.2284,37.2468,47992.0
2022-11-04 13:45:00,40.59,40.62,40.52,40.6,54432.0,37.2468,37.2743,37.1826,37.256,54432.0
2022-11-04 13:50:00,40.6,40.63,40.51,40.61,33867.0,37.256,37.2835,37.1734,37.2652,33867.0
2022-11-04 13:55:00,40.62,40.62,40.49,40.54,31634.0,37.2743,37.2743,37.155,37.2009,31634.0
2022-11-04 14:00:00,40.55,40.59,40.5,40.55,56564.0,37.2101,37.2468,37.1642,37.2101,56564.0
2022-11-04 14:05:00,40.55,40.56,40.46,40.53,80478.0,37.2101,37.2193,37.1275,37.1917,80478.0
2022-11-04 14:10:00,40.54,40.57,40.48,40.48,55512.0,37.2009,37.2284,37.1459,37.1459,55512.0
2022-11-04 14:15:00,40.49,40.58,40.45,40.57,40706.0,37.155,37.2376,37.1183,37.2284,40706.0
2022-11-04 14:20:00,40.57,40.63,40.55,40.62,38643.0,37.2284,37.2835,37.2101,37.2743,38643.0
2022-11-04 14:25:00,40.62,40.65,40.53,40.62,71858.0,37.2743,37.3019,37.1917,37.2743,71858.0
2022-11-04 14:30:00,40.63,40.77,40.62,40.77,112147.0,37.2835,37.412,37.2743,37.412,112147.0
2022-11-04 14:35:00,40.77,40.79,40.71,40.75,64499.0,37.412,37.4303,37.3569,37.3936,64499.0
2022-11-04 14:40:00,40.75,40.86,40.75,40.86,47400.0,37.3936,37.4946,37.3936,37.4946,47400.0
2022-11-04 14:45:00,40.87,40.87,40.78,40.81,59076.0,37.5037,37.5037,37.4212,37.4487,59076.0
2022-11-04 14:50:00,40.8,40.88,40.8,40.87,53181.0,37.4395,37.5129,37.4395,37.5037,53181.0
2022-11-04 14:55:00,40.87,40.97,40.87,40.96,100479.0,37.5037,37.5955,37.5037,37.5863,100479.0
2022-11-04 15:00:00,40.96,40.97,40.89,40.96,63170.0,37.5863,37.5955,37.5221,37.5863,63170.0
2022-11-04 15:05:00,40.96,41.05,40.94,41.03,57393.0,37.5863,37.6689,37.568,37.6506,57393.0
2022-11-04 15:10:00,41.03,41.1,41.01,41.05,56532.0,37.6506,37.7148,37.6322,37.6689,56532.0
2022-11-04 15:15:00,41.05,41.09,41.01,41.05,52539.0,37.6689,37.7056,37.6322,37.6689,52539.0
2022-11-04 15:20:00,41.04,41.06,40.97,41.0,95589.0,37.6597,37.6781,37.5955,37.623,95589.0
2022-11-04 15:25:00,41.0,41.07,40.98,41.05,82974.0,37.623,37.6873,37.6047,37.6689,82974.0
2022-11-04 15:30:00,41.04,41.14,40.99,41.12,130684.0,37.6597,37.7515,37.6139,37.7331,130684.0
2022-11-04 15:35:00,41.13,41.14,41.07,41.11,130813.0,37.7423,37.7515,37.6873,37.724,130813.0
2022-11-04 15:40:00,41.1,41.11,40.98,41.05,131993.0,37.7148,37.724,37.6047,37.6689,131993.0
2022-11-04 15:45:00,41.04,41.1,40.94,40.96,255978.0,37.6597,37.7148,37.568,37.5863,255978.0
2022-11-04 15:50:00,40.95,40.99,40.91,40.97,321769.0,37.5771,37.6139,37.5404,37.5955,321769.0
2022-11-04 15:55:00,40.97,41.02,40.94,41.02,704437.0,37.5955,37.6414,37.568,37.6414,704437.0
2022-11-07 09:30:00,41.15,41.6,41.15,41.57,433520.0,37.7607,38.1736,37.7607,38.1461,433520.0
2022-11-07 09:35:00,41.54,41.54,41.09,41.19,103665.0,38.1186,38.1186,37.7056,37.7974,103665.0
2022-11-07 09:40:00,41.26,41.57,41.24,41.57,76628.0,37.8616,38.1461,37.8433,38.1461,76628.0
2022-11-07 09:45:00,41.56,41.63,41.44,41.45,79092.0,38.1369,38.2011,38.0268,38.036,79092.0
2022-11-07 09:50:00,41.44,41.54,41.34,41.45,41067.0,38.0268,38.1186,37.935,38.036,41067.0
2022-11-07 09:55:00,41.44,41.52,41.37,41.39,54943.0,38.0268,38.1002,37.9626,37.9809,54943.0
2022-11-07 10:00:00,41.4,41.4,41.04,41.06,101205.0,37.9901,37.9901,37.6597,37.6781,101205.0
2022-11-07 10:05:00,41.05,41.16,41.02,41.08,92126.0,37.6689,37.7699,37.6414,37.6964,92126.0
2022-11-07 10:10:00,41.09,41.15,41.01,41.11,48499.0,37.7056,37.7607,37.6322,37.724,48499.0
2022-11-07 10:15:00,41.07,41.13,41.0,41.03,52718.0,37.6873,37.7423,37.623,37.6506,52718.0
2022-11-07 10:20:00,41.02,41.03,40.83,40.88,63138.0,37.6414,37.6506,37.467,37.5129,63138.0
2022-11-07 10:25:00,40.89,40.9,40.73,40.86,55093.0,37.5221,37.5313,37.3753,37.4946,55093.0
2022-11-07 10:30:00,40.86,40.9,40.78,40.86,45532.0,37.4946,37.5313,37.4212,37.4946,45532.0
2022-11-07 10:35:00,40.86,40.98,40.79,40.98,30992.0,37.4946,37.6047,37.4303,37.6047,30992.0
2022-11-07 10:40:00,40.98,41.0,40.87,40.92,47670.0,37.6047,37.623,37.5037,37.5496,47670.0
2022-11-07 10:45:00,40.9,41.02,40.9,41.01,97937.0,37.5313,37.6414,37.5313,37.6322,97937.0
2022-11-07 10:50:00,41.02,41.25,41.01,41.18,86937.0,37.6414,37.8524,37.6322,37.7882,86937.0
2022-11-07 10:55:00,41.15,41.15,41.05,41.11,99491.0,37.7607,37.7607,37.6689,37.724,99491.0
2022-11-07 11:00:00,41.12,41.26,41.1,41.19,60607.0,37.7331,37.8616,37.7148,37.7974,60607.0
2022-11-07 11:05:00,41.2,41.22,41.06,41.11,39114.0,37.8066,37.8249,37.6781,37.724,39114.0
2022-11-07 11:10:00,41.12,41.24,41.09,41.21,70607.0,37.7331,37.8433,37.7056,37.8157,70607.0
2022-11-07 11:15:00,41.22,41.33,41.22,41.28,38199.0,37.8249,37.9259,37.8249,37.88,38199.0
2022-11-07 11:20:00,41.29,41.35,41.26,41.34,64168.0,37.8891,37.9442,37.8616,37.935,64168.0
2022-11-07 11:25:00,41.34,41.36,41.27,41.34,72606.0,37.935,37.9534,37.8708,37.935,72606.0
2022-11-07 11:30:00,41.35,41.38,41.3,41.36,37491.0,37.9442,37.9717,37.8983,37.9534,37491.0
2022-11-07 11:35:00,41.35,41.36,41.23,41.23,65149.0,37.9442,37.9534,37.8341,37.8341,65149.0
2022-11-07 11:40:00,41.22,41.23,41.14,41.18,77347.0,37.8249,37.8341,37.7515,37.7882,77347.0
2022-11-07 11:45:00,41.17,41.29,41.1,41.28,82009.0,37.779,37.8891,37.7148,37.88,82009.0
2022-11-07 11:50:00,41.28,41.42,41.26,41.38,45159.0,37.88,38.0084,37.8616,37.9717,45159.0
2022-11-07 11:55:00,41.39,41.47,41.38,41.46,63482.0,37.9809,38.0543,37.9717,38.0451,63482.0
2022-11-07 12:00:00,41.46,41.47,41.33,41.36,54808.0,38.0451,38.0543,37.9259,37.9534,54808.0
2022-11-07 12:05:00,41.37,41.5,41.36,41.48,55517.0,37.9626,38.0818,37.9534,38.0635,55517.0
2022-11-07 12:10:00,41.48,41.5,41.43,41.45,38721.0,38.0635,38.0818,38.0176,38.036,38721.0
2022-11-07 12:15:00,41.44,41.48,41.43,41.47,43264.0,38.0268,38.0635,38.0176,38.0543,43264.0
2022-11-07 12:20:00,41.47,41.58,41.45,41.58,41740.0,38.0543,38.1553,38.036,38.1553,41740.0
2022-11-07 12:25:00,41.57,41.62,41.54,41.61,71776.0,38.1461,38.192,38.1186,38.1828,71776.0
2022-11-07 12:30:00,41.6,41.67,41.59,41.59,43274.0,38.1736,38.2378,38.1644,38.1644,43274.0
2022-11-07 12:35:00,41.6,41.6,41.52,41.52,29900.0,38.1736,38.1736,38.1002,38.1002,29900.0
2022-11-07 12:40:00,41.53,41.63,41.5,41.63,48242.0,38.1094,38.2011,38.0818,38.2011,48242.0
2022-11-07 12:45:00,41.62,41.66,41.61,41.64,47611.0,38.192,38.2287,38.1828,38.2103,47611.0
2022-11-07 12:50:00,41.64,41.65,41.42,41.43,62359.0,38.2103,38.2195,38.0084,38.0176,62359.0
2022-11-07 12:55:00,41.42,41.48,41.41,41.43,38279.0,38.0084,38.0635,37.9993,38.0176,38279.0
2022-11-07 13:00:00,41.42,41.46,41.38,41.39,35336.0,38.0084,38.0451,37.9717,37.9809,35336.0
2022-11-07 13:05:00,41.38,41.39,41.29,41.3,25073.0,37.9717,37.9809,37.8891,37.8983,25073.0
2022-11-07 13:10:00,41.3,41.36,41.27,41.3,49207.0,37.8983,37.9534,37.8708,37.8983,49207.0
2022-11-07 13:15:00,41.3,41.33,41.24,41.27,29117.0,37.8983,37.9259,37.8433,37.8708,29117.0
2022-11-07 13:20:00,41.27,41.28,41.21,41.26,16272.0,37.8708,37.88,37.8157,37.8616,16272.0
2022-11-07 13:25:00,41.27,41.31,41.24,41.3,29125.0,37.8708,37.9075,37.8433,37.8983,29125.0
2022-11-07 13:30:00,41.3,41.33,41.26,41.29,19053.0,37.8983,37.9259,37.8616,37.8891,19053.0
2022-11-07 13:35:00,41.29,41.31,41.24,41.26,27069.0,37.8891,37.9075,37.8433,37.8616,27069.0
2022-11-07 13:40:00,41.26,41.28,41.22,41.25,20031.0,37.8616,37.88,37.8249,37.8524,20031.0
2022-11-07 13:45:00,41.25,41.27,41.22,41.23,38863.0,37.8524,37.8708,37.8249,37.8341,38863.0
2022-11-07 13:50:00,41.23,41.28,41.23,41.23,36771.0,37.8341,37.88,37.8341,37.8341,36771.0
2022-11-07 13:55:00,41.24,41.3,41.24,41.27,28249.0,37.8433,37.8983,37.8433,37.8708,28249.0
2022-11-07 14:00:00,41.27,41.32,41.24,41.26,63077.0,37.8708,37.9167,37.8433,37.8616,63077.0
2022-11-07 14:05:00,41.26,41.27,41.13,41.15,34177.0,37.8616,37.8708,37.7423,37.7607,34177.0
2022-11-07 14:10:00,41.15,41.18,41.12,41.16,24367.0,37.7607,37.7882,37.7331,37.7699,24367.0
2022-11-07 14:15:00,41.15,41.24,41.15,41.22,47774.0,37.7607,37.8433,37.7607,37.8249,47774.0
2022-11-07 14:20:00,41.22,41.22,41.17,41.19,23631.0,37.8249,37.8249,37.779,37.7974,23631.0
2022-11-07 14:25:00,41.18,41.18,41.14,41.15,17073.0,37.7882,37.7882,37.7515,37.7607,17073.0
2022-11-07 14:30:00,41.16,41.17,41.12,41.16,47602.0,37.7699,37.779,37.7331,37.7699,47602.0
2022-11-07 14:35:00,41.15,41.23,41.14,41.23,34728.0,37.7607,37.8341,37.7515,37.8341,34728.0
2022-11-07 14:40:00,41.23,41.24,41.12,41.14,25645.0,37.8341,37.8433,37.7331,37.7515,25645.0
2022-11-07 14:45:00,41.15,41.17,41.12,41.15,16582.0,37.7607,37.779,37.7331,37.7607,16582.0
2022-11-07 14:50:00,41.15,41.18,41.13,41.14,21411.0,37.7607,37.7882,37.7423,37.7515,21411.0
2022-11-07 14:55:00,41.14,41.16,41.06,41.09,37174.0,37.7515,37.7699,37.6781,37.7056,37174.0
2022-11-07 15:00:00,41.09,41.17,41.08,41.12,30465.0,37.7056,37.779,37.6964,37.7331,30465.0
2022-11-07 15:05:00,41.12,41.15,41.08,41.11,25183.0,37.7331,37.7607,37.6964,37.724,25183.0
2022-11-07 15:10:00,41.11,41.19,41.1,41.18,36609.0,37.724,37.7974,37.7148,37.7882,36609.0
2022-11-07 15:15:00,41.18,41.23,41.18,41.21,45386.0,37.7882,37.8341,37.7882,37.8157,45386.0
2022-11-07 15:20:00,41.21,41.24,41.16,41.23,45826.0,37.8157,37.8433,37.7699,37.8341,45826.0
2022-11-07 15:25:00,41.23,41.23,41.18,41.22,45708.0,37.8341,37.8341,37.7882,37.8249,45708.0
2022-11-07 15:30:00,41.21,41.31,41.2,41.3,65702.0,37.8157,37.9075,37.8066,37.8983,65702.0
2022-11-07 15:35:00,41.3,41.3,41.24,41.27,47044.0,37.8983,37.8983,37.8433,37.8708,47044.0
2022-11-07 15:40:00,41.27,41.3,41.23,41.29,40466.0,37.8708,37.8983,37.8341,37.8891,40466.0
2022-11-07 15:45:00,41.29,41.35,41.25,41.34,75600.0,37.8891,37.9442,37.8524,37.935,75600.0
2022-11-07 15:50:00,41.34,41.35,41.31,41.33,107255.0,37.935,37.9442,37.9075,37.9259,107255.0
2022-11-07 15:55:00,41.32,41.33,41.26,41.33,383725.0,37.9167,37.9259,37.8616,37.9259,383725.0
2022-11-08 09:30:00,41.3,41.44,41.12,41.43,182963.0,37.8983,38.0268,37.7331,38.0176,182963.0
2022-11-08 09:35:00,41.44,41.48,41.22,41.26,66741.0,38.0268,38.0635,37.8249,37.8616,66741.0
2022-11-08 09:40:00,41.3,41.51,41.24,41.51,41194.0,37.8983,38.091,37.8433,38.091,41194.0
2022-11-08 09:45:00,41.54,41.57,41.31,41.43,168562.0,38.1186,38.1461,37.9075,38.0176,168562.0
2022-11-08 09:50:00,41.42,41.63,41.41,41.6,81078.0,38.0084,38.2011,37.9993,38.1736,81078.0
2022-11-08 09:55:00,41.6,41.66,41.56,41.58,52641.0,38.1736,38.2287,38.1369,38.1553,52641.0
2022-11-08 10:00:00,41.59,41.81,41.58,41.8,125005.0,38.1644,38.3663,38.1553,38.3571,125005.0
2022-11-08 10:05:00,41.8,42.16,41.8,42.14,210302.0,38.3571,38.6875,38.3571,38.6691,210302.0
2022-11-08 10:10:00,42.14,42.52,42.07,42.52,249386.0,38.6691,39.0178,38.6049,39.0178,249386.0
2022-11-08 10:15:00,42.52,43.07,42.51,42.94,286391.0,39.0178,39.5225,39.0087,39.4032,286391.0
2022-11-08 10:20:00,42.94,43.1,42.85,42.94,167005.0,39.4032,39.5501,39.3207,39.4032,167005.0
2022-11-08 10:25:00,42.93,43.22,42.91,43.08,133195.0,39.3941,39.6602,39.3757,39.5317,133195.0
2022-11-08 10:30:00,43.08,43.44,43.05,43.41,171229.0,39.5317,39.8621,39.5042,39.8345,171229.0
2022-11-08 10:35:00,43.41,43.52,43.35,43.41,142274.0,39.8345,39.9355,39.7795,39.8345,142274.0
2022-11-08 10:40:00,43.42,43.87,43.42,43.86,129316.0,39.8437,40.2566,39.8437,40.2475,129316.0
2022-11-08 10:45:00,43.88,44.12,43.81,44.11,274070.0,40.2658,40.4861,40.2016,40.4769,274070.0
2022-11-08 10:50:00,44.11,44.25,44.02,44.23,291110.0,40.4769,40.6053,40.3943,40.587,291110.0
2022-11-08 10:55:00,44.25,44.43,44.17,44.28,286178.0,40.6053,40.7705,40.5319,40.6329,286178.0
2022-11-08 11:00:00,44.28,44.37,44.15,44.27,147586.0,40.6329,40.7155,40.5136,40.6237,147586.0
2022-11-08 11:05:00,44.27,44.32,44.18,44.23,104391.0,40.6237,40.6696,40.5411,40.587,104391.0
2022-11-08 11:10:00,44.25,44.33,44.09,44.21,177567.0,40.6053,40.6788,40.4585,40.5686,177567.0
2022-11-08 11:15:00,44.2,44.42,44.19,44.39,179456.0,40.5595,40.7613,40.5503,40.7338,179456.0
2022-11-08 11:20:00,44.39,44.64,44.38,44.62,254190.0,40.7338,40.9632,40.7246,40.9449,254190.0
2022-11-08 11:25:00,44.62,44.67,44.59,44.64,99840.0,40.9449,40.9908,40.9173,40.9632,99840.0
2022-11-08 11:30:00,44.65,44.73,44.54,44.71,144049.0,40.9724,41.0458,40.8715,41.0275,144049.0
2022-11-08 11:35:00,44.7,44.71,44.5,44.54,120077.0,41.0183,41.0275,40.8348,40.8715,120077.0
2022-11-08 11:40:00,44.55,44.76,44.54,44.76,105162.0,40.8806,41.0733,40.8715,41.0733,105162.0
2022-11-08 11:45:00,44.76,44.79,44.68,44.72,151790.0,41.0733,41.1009,40.9999,41.0366,151790.0
2022-11-08 11:50:00,44.72,44.82,44.69,44.78,112120.0,41.0366,41.1284,41.0091,41.0917,112120.0
2022-11-08 11:55:00,44.79,44.79,44.61,44.62,92165.0,41.1009,41.1009,40.9357,40.9449,92165.0
2022-11-08 12:00:00,44.62,44.76,44.55,44.62,113258.0,40.9449,41.0733,40.8806,40.9449,113258.0
2022-11-08 12:05:00,44.61,44.63,44.44,44.52,109130.0,40.9357,40.954,40.7797,40.8531,109130.0
2022-11-08 12:10:00,44.51,44.57,44.42,44.44,87034.0,40.8439,40.899,40.7613,40.7797,87034.0
2022-11-08 12:15:00,44.44,44.44,44.18,44.19,172590.0,40.7797,40.7797,40.5411,40.5503,172590.0
2022-11-08 12:20:00,44.19,44.35,44.17,44.35,54976.0,40.5503,40.6971,40.5319,40.6971,54976.0
2022-11-08 12:25:00,44.35,44.41,44.26,44.36,54260.0,40.6971,40.7522,40.6145,40.7063,54260.0
2022-11-08 12:30:00,44.36,44.41,44.3,44.32,51666.0,40.7063,40.7522,40.6512,40.6696,51666.0
2022-11-08 12:35:00,44.31,44.45,44.27,44.45,44906.0,40.6604,40.7889,40.6237,40.7889,44906.0
2022-11-08 12:40:00,44.45,44.57,44.41,44.52,63708.0,40.7889,40.899,40.7522,40.8531,63708.0
2022-11-08 12:45:00,44.52,44.54,44.39,44.49,66626.0,40.8531,40.8715,40.7338,40.8256,66626.0
2022-11-08 12:50:00,44.5,44.5,44.34,44.34,39664.0,40.8348,40.8348,40.6879,40.6879,39664.0
2022-11-08 12:55:00,44.36,44.45,44.35,44.43,30725.0,40.7063,40.7889,40.6971,40.7705,30725.0
2022-11-08 13:00:00,44.43,44.44,44.36,44.42,41313.0,40.7705,40.7797,40.7063,40.7613,41313.0
2022-11-08 13:05:00,44.42,44.45,44.36,44.43,31023.0,40.7613,40.7889,40.7063,40.7705,31023.0
2022-11-08 13:10:00,44.43,44.5,44.41,44.45,36870.0,40.7705,40.8348,40.7522,40.7889,36870.0
2022-11-08 13:15:00,44.44,44.47,44.3,44.3,52253.0,40.7797,40.8072,40.6512,40.6512,52253.0
2022-11-08 13:20:00,44.3,44.32,44.09,44.19,78012.0,40.6512,40.6696,40.4585,40.5503,78012.0
2022-11-08 13:25:00,44.16,44.16,43.97,44.02,66044.0,40.5228,40.5228,40.3484,40.3943,66044.0
2022-11-08 13:30:00,44.02,44.04,43.87,43.97,75011.0,40.3943,40.4126,40.2566,40.3484,75011.0
2022-11-08 13:35:00,43.96,44.09,43.95,44.02,77107.0,40.3392,40.4585,40.3301,40.3943,77107.0
2022-11-08 13:40:00,44.02,44.12,43.99,44.03,50756.0,40.3943,40.4861,40.3668,40.4035,50756.0
2022-11-08 13:45:00,44.04,44.05,43.88,43.9,47828.0,40.4126,40.4218,40.2658,40.2842,47828.0
2022-11-08 13:50:00,43.91,43.98,43.89,43.96,48491.0,40.2933,40.3576,40.275,40.3392,48491.0
2022-11-08 13:55:00,43.96,43.97,43.84,43.87,53381.0,40.3392,40.3484,40.2291,40.2566,53381.0
2022-11-08 14:00:00,43.87,43.93,43.81,43.88,47912.0,40.2566,40.3117,40.2016,40.2658,47912.0
2022-11-08 14:05:00,43.88,43.9,43.8,43.8,51214.0,40.2658,40.2842,40.1924,40.1924,51214.0
2022-11-08 14:10:00,43.81,43.85,43.73,43.77,49814.0,40.2016,40.2383,40.1282,40.1649,49814.0
2022-11-08 14:15:00,43.76,43.81,43.69,43.71,55674.0,40.1557,40.2016,40.0915,40.1098,55674.0
2022-11-08 14:20:00,43.71,43.74,43.56,43.58,58964.0,40.1098,40.1374,39.9722,39.9905,58964.0
2022-11-08 14:25:00,43.59,43.6,43.42,43.43,85904.0,39.9997,40.0089,39.8437,39.8529,85904.0
2022-11-08 14:30:00,43.43,43.52,43.38,43.51,105423.0,39.8529,39.9355,39.807,39.9263,105423.0
2022-11-08 14:35:00,43.52,43.76,43.51,43.71,62657.0,39.9355,40.1557,39.9263,40.1098,62657.0
2022-11-08 14:40:00,43.7,43.77,43.66,43.7,49812.0,40.1006,40.1649,40.0639,40.1006,49812.0
2022-11-08 14:45:00,43.69,43.77,43.64,43.77,55883.0,40.0915,40.1649,40.0456,40.1649,55883.0
2022-11-08 14:50:00,43.78,43.86,43.74,43.79,54650.0,40.1741,40.2475,40.1374,40.1832,54650.0
2022-11-08 14:55:00,43.78,43.84,43.71,43.73,51953.0,40.1741,40.2291,40.1098,40.1282,51953.0
2022-11-08 15:00:00,43.73,43.9,43.7,43.87,85439.0,40.1282,40.2842,40.1006,40.2566,85439.0
2022-11-08 15:05:00,43.87,43.91,43.72,43.74,61080.0,40.2566,40.2933,40.119,40.1374,61080.0
2022-11-08 15:10:00,43.75,43.83,43.73,43.81,62616.0,40.1465,40.2199,40.1282,40.2016,62616.0
2022-11-08 15:15:00,43.82,43.89,43.78,43.84,69601.0,40.2108,40.275,40.1741,40.2291,69601.0
2022-11-08 15:20:00,43.84,43.95,43.83,43.95,75566.0,40.2291,40.3301,40.2199,40.3301,75566.0
2022-11-08 15:25:00,43.95,43.98,43.87,43.93,85063.0,40.3301,40.3576,40.2566,40.3117,85063.0
2022-11-08 15:30:00,43.93,44.06,43.91,44.0,157228.0,40.3117,40.431,40.2933,40.3759,157228.0
2022-11-08 15:35:00,44.0,44.01,43.87,43.91,173222.0,40.3759,40.3851,40.2566,40.2933,173222.0
2022-11-08 15:40:00,43.91,43.96,43.86,43.9,182504.0,40.2933,40.3392,40.2475,40.2842,182504.0
2022-11-08 15:45:00,43.9,44.0,43.86,43.88,263363.0,40.2842,40.3759,40.2475,40.2658,263363.0
2022-11-08 15:50:00,43.88,43.93,43.81,43.82,306871.0,40.2658,40.3117,40.2016,40.2108,306871.0
2022-11-08 15:55:00,43.81,43.83,43.64,43.75,684174.0,40.2016,40.2199,40.0456,40.1465,684174.0
2022-11-09 09:30:00,43.66,43.98,43.62,43.69,322153.0,40.0639,40.3576,40.0272,40.0915,322153.0
2022-11-09 09:35:00,43.69,43.88,43.47,43.71,366139.0,40.0915,40.2658,39.8896,40.1098,366139.0
2022-11-09 09:40:00,43.7,43.95,43.48,43.95,212270.0,40.1006,40.3301,39.8988,40.3301,212270.0
2022-11-09 09:45:00,43.95,44.16,43.77,43.77,145704.0,40.3301,40.5228,40.1649,40.1649,145704.0
2022-11-09 09:50:00,43.77,43.8,43.56,43.71,101895.0,40.1649,40.1924,39.9722,40.1098,101895.0
2022-11-09 09:55:00,43.72,43.74,43.45,43.53,72842.0,40.119,40.1374,39.8712,39.9446,72842.0
2022-11-09 10:00:00,43.52,43.88,43.52,43.84,90364.0,39.9355,40.2658,39.9355,40.2291,90364.0
2022-11-09 10:05:00,43.89,44.12,43.73,44.12,107258.0,40.275,40.4861,40.1282,40.4861,107258.0
2022-11-09 10:10:00,44.12,44.21,43.92,44.03,144787.0,40.4861,40.5686,40.3025,40.4035,144787.0
2022-11-09 10:15:00,44.01,44.15,44.0,44.05,67813.0,40.3851,40.5136,40.3759,40.4218,67813.0
2022-11-09 10:20:00,44.05,44.09,43.96,44.06,43010.0,40.4218,40.4585,40.3392,40.431,43010.0
2022-11-09 10:25:00,44.08,44.1,43.82,43.97,242419.0,40.4493,40.4677,40.2108,40.3484,242419.0
2022-11-09 10:30:00,43.97,44.03,43.73,43.84,156140.0,40.3484,40.4035,40.1282,40.2291,156140.0
2022-11-09 10:35:00,43.84,43.89,43.73,43.8,96257.0,40.2291,40.275,40.1282,40.1924,96257.0
2022-11-09 10:40:00,43.81,43.88,43.66,43.86,89465.0,40.2016,40.2658,40.0639,40.2475,89465.0
2022-11-09 10:45:00,43.85,43.95,43.8,43.95,135073.0,40.2383,40.3301,40.1924,40.3301,135073.0
2022-11-09 10:50:00,43.95,44.04,43.93,43.95,62181.0,40.3301,40.4126,40.3117,40.3301,62181.0
2022-11-09 10:55:00,43.95,43.98,43.73,43.8,92126.0,40.3301,40.3576,40.1282,40.1924,92126.0
2022-11-09 11:00:00,43.81,43.93,43.74,43.78,159999.0,40.2016,40.3117,40.1374,40.1741,159999.0
2022-11-09 11:05:00,43.78,44.01,43.76,43.96,98618.0,40.1741,40.3851,40.1557,40.3392,98618.0
2022-11-09 11:10:00,43.95,43.96,43.83,43.9,43850.0,40.3301,40.3392,40.2199,40.2842,43850.0
2022-11-09 11:15:00,43.9,44.1,43.89,44.06,74577.0,40.2842,40.4677,40.275,40.431,74577.0
2022-11-09 11:20:00,44.07,44.13,44.04,44.11,37290.0,40.4402,40.4952,40.4126,40.4769,37290.0
2022-11-09 11:25:00,44.11,44.19,44.01,44.1,110864.0,40.4769,40.5503,40.3851,40.4677,110864.0
2022-11-09 11:30:00,44.09,44.14,43.99,44.12,57210.0,40.4585,40.5044,40.3668,40.4861,57210.0
2022-11-09 11:35:00,44.13,44.16,44.06,44.12,50776.0,40.4952,40.5228,40.431,40.4861,50776.0
2022-11-09 11:40:00,44.12,44.15,44.03,44.09,60193.0,40.4861,40.5136,40.4035,40.4585,60193.0
2022-11-09 11:45:00,44.1,44.12,44.03,44.08,46235.0,40.4677,40.4861,40.4035,40.4493,46235.0
2022-11-09 11:50:00,44.09,44.15,44.07,44.14,46606.0,40.4585,40.5136,40.4402,40.5044,46606.0
2022-11-09 11:55:00,44.14,44.21,44.05,44.06,139808.0,40.5044,40.5686,40.4218,40.431,139808.0
2022-11-09 12:00:00,44.05,44.07,43.93,43.95,49101.0,40.4218,40.4402,40.3117,40.3301,49101.0
2022-11-09 12:05:00,43.96,44.0,43.8,43.83,46511.0,40.3392,40.3759,40.1924,40.2199,46511.0
2022-11-09 12:10:00,43.83,43.84,43.76,43.77,30840.0,40.2199,40.2291,40.1557,40.1649,30840.0
2022-11-09 12:15:00,43.77,43.81,43.72,43.79,40895.0,40.1649,40.2016,40.119,40.1832,40895.0
2022-11-09 12:20:00,43.79,43.82,43.74,43.78,40524.0,40.1832,40.2108,40.1374,40.1741,40524.0
2022-11-09 12:25:00,43.78,43.79,43.63,43.68,35197.0,40.1741,40.1832,40.0364,40.0823,35197.0
2022-11-09 12:30:00,43.68,43.9,43.68,43.9,36172.0,40.0823,40.2842,40.0823,40.2842,36172.0
2022-11-09 12:35:00,43.89,43.9,43.77,43.78,34806.0,40.275,40.2842,40.1649,40.1741,34806.0
2022-11-09 12:40:00,43.78,43.8,43.72,43.73,42050.0,40.1741,40.1924,40.119,40.1282,42050.0
2022-11-09 12:45:00,43.72,43.8,43.72,43.78,31645.0,40.119,40.1924,40.119,40.1741,31645.0
2022-11-09 12:50:00,43.77,43.77,43.7,43.7,43372.0,40.1649,40.1649,40.1006,40.1006,43372.0
2022-11-09 12:55:00,43.69,43.71,43.62,43.71,29063.0,40.0915,40.1098,40.0272,40.1098,29063.0
2022-11-09 13:00:00,43.72,43.72,43.57,43.62,52200.0,40.119,40.119,39.9814,40.0272,52200.0
2022-11-09 13:05:00,43.63,43.63,43.54,43.55,21803.0,40.0364,40.0364,39.9538,39.963,21803.0
2022-11-09 13:10:00,43.55,43.64,43.51,43.63,34777.0,39.963,40.0456,39.9263,40.0364,34777.0
2022-11-09 13:15:00,43.62,43.62,43.53,43.55,43891.0,40.0272,40.0272,39.9446,39.963,43891.0
2022-11-09 13:20:00,43.54,43.62,43.54,43.58,26984.0,39.9538,40.0272,39.9538,39.9905,26984.0
2022-11-09 13:25:00,43.57,43.57,43.49,43.5,39005.0,39.9814,39.9814,39.9079,39.9171,39005.0
2022-11-09 13:30:00,43.49,43.5,43.42,43.43,43244.0,39.9079,39.9171,39.8437,39.8529,43244.0
2022-11-09 13:35:00,43.43,43.43,43.29,43.33,90718.0,39.8529,39.8529,39.7244,39.7611,90718.0
2022-11-09 13:40:00,43.33,43.42,43.32,43.41,41799.0,39.7611,39.8437,39.7519,39.8345,41799.0
2022-11-09 13:45:00,43.4,43.42,43.35,43.41,33131.0,39.8254,39.8437,39.7795,39.8345,33131.0
2022-11-09 13:50:00,43.41,43.42,43.29,43.33,31438.0,39.8345,39.8437,39.7244,39.7611,31438.0
2022-11-09 13:55:00,43.33,43.38,43.27,43.38,31475.0,39.7611,39.807,39.7061,39.807,31475.0
2022-11-09 14:00:00,43.38,43.39,43.27,43.33,30556.0,39.807,39.8162,39.7061,39.7611,30556.0
2022-11-09 14:05:00,43.32,43.41,43.29,43.39,28505.0,39.7519,39.8345,39.7244,39.8162,28505.0
2022-11-09 14:10:00,43.39,43.4,43.32,43.36,19190.0,39.8162,39.8254,39.7519,39.7886,19190.0
2022-11-09 14:15:00,43.37,43.37,43.26,43.33,33210.0,39.7978,39.7978,39.6969,39.7611,33210.0
2022-11-09 14:20:00,43.33,43.38,43.3,43.34,19871.0,39.7611,39.807,39.7336,39.7703,19871.0
2022-11-09 14:25:00,43.34,43.37,43.29,43.29,23926.0,39.7703,39.7978,39.7244,39.7244,23926.0
2022-11-09 14:30:00,43.28,43.29,43.14,43.16,48692.0,39.7152,39.7244,39.5868,39.6051,48692.0
2022-11-09 14:35:00,43.16,43.18,43.1,43.12,35757.0,39.6051,39.6235,39.5501,39.5684,35757.0
2022-11-09 14:40:00,43.12,43.23,43.1,43.23,32930.0,39.5684,39.6694,39.5501,39.6694,32930.0
2022-11-09 14:45:00,43.24,43.3,43.19,43.21,55578.0,39.6785,39.7336,39.6327,39.651,55578.0
2022-11-09 14:50:00,43.21,43.28,43.15,43.26,30919.0,39.651,39.7152,39.5959,39.6969,30919.0
2022-11-09 14:55:00,43.26,43.3,43.23,43.29,30520.0,39.6969,39.7336,39.6694,39.7244,30520.0
2022-11-09 15:00:00,43.29,43.33,43.28,43.32,34329.0,39.7244,39.7611,39.7152,39.7519,34329.0
2022-11-09 15:05:00,43.32,43.43,43.32,43.38,44375.0,39.7519,39.8529,39.7519,39.807,44375.0
2022-11-09 15:10:00,43.37,43.4,43.3,43.3,35185.0,39.7978,39.8254,39.7336,39.7336,35185.0
2022-11-09 15:15:00,43.3,43.33,43.25,43.3,51917.0,39.7336,39.7611,39.6877,39.7336,51917.0
2022-11-09 15:20:00,43.3,43.3,43.25,43.27,46571.0,39.7336,39.7336,39.6877,39.7061,46571.0
2022-11-09 15:25:00,43.26,43.36,43.26,43.33,54063.0,39.6969,39.7886,39.6969,39.7611,54063.0
2022-11-09 15:30:00,43.32,43.41,43.28,43.41,77334.0,39.7519,39.8345,39.7152,39.8345,77334.0
2022-11-09 15:35:00,43.41,43.47,43.39,43.43,123823.0,39.8345,39.8896,39.8162,39.8529,123823.0
2022-11-09 15:40:00,43.43,43.43,43.3,43.3,145098.0,39.8529,39.8529,39.7336,39.7336,145098.0
2022-11-09 15:45:00,43.31,43.38,43.23,43.25,180246.0,39.7428,39.807,39.6694,39.6877,180246.0
2022-11-09 15:50:00,43.25,43.3,43.2,43.27,209965.0,39.6877,39.7336,39.6418,39.7061,209965.0
2022-11-09 15:55:00,43.26,43.35,43.24,43.33,410252.0,39.6969,39.7795,39.6785,39.7611,410252.0
2022-11-10 09:30:00,45.81,46.18,45.6,46.13,744302.0,42.0369,42.3764,41.8442,42.3305,744302.0
2022-11-10 09:35:00,46.12,46.29,45.56,45.69,375399.0,42.3213,42.4773,41.8074,41.9267,375399.0
2022-11-10 09:40:00,45.71,45.92,45.62,45.83,188676.0,41.9451,42.1378,41.8625,42.0552,188676.0
2022-11-10 09:45:00,45.86,46.03,45.56,45.57,205231.0,42.0827,42.2387,41.8074,41.8166,205231.0
2022-11-10 09:50:00,45.57,45.8,45.52,45.77,147772.0,41.8166,42.0277,41.7707,42.0001,147772.0
2022-11-10 09:55:00,45.75,45.83,45.63,45.81,184807.0,41.9818,42.0552,41.8717,42.0369,184807.0
2022-11-10 10:00:00,45.82,45.89,45.64,45.81,189846.0,42.046,42.1103,41.8809,42.0369,189846.0
2022-11-10 10:05:00,45.78,46.15,45.67,46.03,123127.0,42.0093,42.3489,41.9084,42.2387,123127.0
2022-11-10 10:10:00,46.04,46.18,46.01,46.15,128028.0,42.2479,42.3764,42.2204,42.3489,128028.0
2022-11-10 10:15:00,46.16,46.26,46.09,46.15,157712.0,42.358,42.4498,42.2938,42.3489,157712.0
2022-11-10 10:20:00,46.16,46.36,46.05,46.33,248385.0,42.358,42.5416,42.2571,42.514,248385.0
2022-11-10 10:25:00,46.34,46.49,46.21,46.44,149480.0,42.5232,42.6608,42.4039,42.615,149480.0
2022-11-10 10:30:00,46.45,46.45,46.03,46.19,185048.0,42.6241,42.6241,42.2387,42.3856,185048.0
2022-11-10 10:35:00,46.18,46.29,46.12,46.26,165881.0,42.3764,42.4773,42.3213,42.4498,165881.0
2022-11-10 10:40:00,46.26,46.61,46.23,46.5,235459.0,42.4498,42.771,42.4223,42.67,235459.0
2022-11-10 10:45:00,46.51,46.85,46.48,46.81,185062.0,42.6792,42.9912,42.6517,42.9545,185062.0
2022-11-10 10:50:00,46.8,46.92,46.66,46.7,152957.0,42.9453,43.0554,42.8168,42.8536,152957.0
2022-11-10 10:55:00,46.69,46.78,46.67,46.68,86842.0,42.8444,42.927,42.826,42.8352,86842.0
2022-11-10 11:00:00,46.69,46.73,46.49,46.54,78878.0,42.8444,42.8811,42.6608,42.7067,78878.0
2022-11-10 11:05:00,46.54,46.67,46.46,46.48,77855.0,42.7067,42.826,42.6333,42.6517,77855.0
2022-11-10 11:10:00,46.48,46.58,46.46,46.56,75523.0,42.6517,42.7434,42.6333,42.7251,75523.0
2022-11-10 11:15:00,46.57,46.57,46.3,46.35,110954.0,42.7343,42.7343,42.4865,42.5324,110954.0
2022-11-10 11:20:00,46.35,46.58,46.32,46.57,61482.0,42.5324,42.7434,42.5048,42.7343,61482.0
2022-11-10 11:25:00,46.56,46.57,46.4,46.45,96898.0,42.7251,42.7343,42.5783,42.6241,96898.0
2022-11-10 11:30:00,46.45,46.54,46.36,46.52,79984.0,42.6241,42.7067,42.5416,42.6884,79984.0
2022-11-10 11:35:00,46.52,46.53,46.43,46.49,70977.0,42.6884,42.6976,42.6058,42.6608,70977.0
2022-11-10 11:40:00,46.48,46.51,46.24,46.25,77232.0,42.6517,42.6792,42.4314,42.4406,77232.0
2022-11-10 11:45:00,46.25,46.28,46.17,46.17,81866.0,42.4406,42.4681,42.3672,42.3672,81866.0
2022-11-10 11:50:00,46.18,46.26,46.06,46.26,84142.0,42.3764,42.4498,42.2663,42.4498,84142.0
2022-11-10 11:55:00,46.26,46.36,46.23,46.36,54490.0,42.4498,42.5416,42.4223,42.5416,54490.0
2022-11-10 12:00:00,46.36,46.39,46.29,46.32,49892.0,42.5416,42.5691,42.4773,42.5048,49892.0
2022-11-10 12:05:00,46.32,46.34,46.16,46.16,175475.0,42.5048,42.5232,42.358,42.358,175475.0
2022-11-10 12:10:00,46.15,46.26,46.13,46.25,55569.0,42.3489,42.4498,42.3305,42.4406,55569.0
2022-11-10 12:15:00,46.26,46.45,46.26,46.44,59601.0,42.4498,42.6241,42.4498,42.615,59601.0
2022-11-10 12:20:00,46.43,46.51,46.36,46.49,98467.0,42.6058,42.6792,42.5416,42.6608,98467.0
2022-11-10 12:25:00,46.5,46.57,46.42,46.52,57046.0,42.67,42.7343,42.5966,42.6884,57046.0
2022-11-10 12:30:00,46.52,46.55,46.45,46.49,71319.0,42.6884,42.7159,42.6241,42.6608,71319.0
2022-11-10 12:35:00,46.5,46.51,46.42,46.43,48887.0,42.67,42.6792,42.5966,42.6058,48887.0
2022-11-10 12:40:00,46.44,46.49,46.38,46.48,39886.0,42.615,42.6608,42.5599,42.6517,39886.0
2022-11-10 12:45:00,46.48,46.49,46.37,46.41,53301.0,42.6517,42.6608,42.5507,42.5874,53301.0
2022-11-10 12:50:00,46.41,46.45,46.38,46.4,48116.0,42.5874,42.6241,42.5599,42.5783,48116.0
2022-11-10 12:55:00,46.4,46.4,46.25,46.29,57472.0,42.5783,42.5783,42.4406,42.4773,57472.0
2022-11-10 13:00:00,46.3,46.53,46.29,46.53,101755.0,42.4865,42.6976,42.4773,42.6976,101755.0
2022-11-10 13:05:00,46.52,46.57,46.48,46.53,61044.0,42.6884,42.7343,42.6517,42.6976,61044.0
2022-11-10 13:10:00,46.54,46.54,46.42,46.48,42012.0,42.7067,42.7067,42.5966,42.6517,42012.0
2022-11-10 13:15:00,46.48,46.51,46.39,46.4,49561.0,42.6517,42.6792,42.5691,42.5783,49561.0
2022-11-10 13:20:00,46.41,46.45,46.37,46.41,40513.0,42.5874,42.6241,42.5507,42.5874,40513.0
2022-11-10 13:25:00,46.42,46.49,46.39,46.48,51981.0,42.5966,42.6608,42.5691,42.6517,51981.0
2022-11-10 13:30:00,46.49,46.51,46.43,46.46,45063.0,42.6608,42.6792,42.6058,42.6333,45063.0
2022-11-10 13:35:00,46.46,46.53,46.41,46.48,51632.0,42.6333,42.6976,42.5874,42.6517,51632.0
2022-11-10 13:40:00,46.48,46.6,46.46,46.59,66775.0,42.6517,42.7618,42.6333,42.7526,66775.0
2022-11-10 13:45:00,46.59,46.62,46.44,46.48,61633.0,42.7526,42.7801,42.615,42.6517,61633.0
2022-11-10 13:50:00,46.48,46.5,46.37,46.38,67058.0,42.6517,42.67,42.5507,42.5599,67058.0
2022-11-10 13:55:00,46.38,46.42,46.33,46.37,27592.0,42.5599,42.5966,42.514,42.5507,27592.0
2022-11-10 14:00:00,46.37,46.39,46.33,46.35,47781.0,42.5507,42.5691,42.514,42.5324,47781.0
2022-11-10 14:05:00,46.34,46.37,46.3,46.37,49304.0,42.5232,42.5507,42.4865,42.5507,49304.0
2022-11-10 14:10:00,46.37,46.42,46.35,46.42,41643.0,42.5507,42.5966,42.5324,42.5966,41643.0
2022-11-10 14:15:00,46.42,46.45,46.38,46.41,33775.0,42.5966,42.6241,42.5599,42.5874,33775.0
2022-11-10 14:20:00,46.41,46.43,46.29,46.29,48291.0,42.5874,42.6058,42.4773,42.4773,48291.0
2022-11-10 14:25:00,46.29,46.29,46.19,46.28,66615.0,42.4773,42.4773,42.3856,42.4681,66615.0
2022-11-10 14:30:00,46.27,46.27,46.17,46.22,40125.0,42.459,42.459,42.3672,42.4131,40125.0
2022-11-10 14:35:00,46.21,46.31,46.18,46.27,36258.0,42.4039,42.4957,42.3764,42.459,36258.0
2022-11-10 14:40:00,46.28,46.29,46.22,46.25,85660.0,42.4681,42.4773,42.4131,42.4406,85660.0
2022-11-10 14:45:00,46.24,46.32,46.22,46.32,58193.0,42.4314,42.5048,42.4131,42.5048,58193.0
2022-11-10 14:50:00,46.33,46.44,46.3,46.44,77235.0,42.514,42.615,42.4865,42.615,77235.0
2022-11-10 14:55:00,46.44,46.46,46.4,46.45,57704.0,42.615,42.6333,42.5783,42.6241,57704.0
2022-11-10 15:00:00,46.44,46.45,46.34,46.36,82949.0,42.615,42.6241,42.5232,42.5416,82949.0
2022-11-10 15:05:00,46.36,46.39,46.31,46.39,74618.0,42.5416,42.5691,42.4957,42.5691,74618.0
2022-11-10 15:10:00,46.4,46.44,46.38,46.41,85377.0,42.5783,42.615,42.5599,42.5874,85377.0
2022-11-10 15:15:00,46.4,46.43,46.36,46.36,61709.0,42.5783,42.6058,42.5416,42.5416,61709.0
2022-11-10 15:20:00,46.36,46.46,46.3,46.44,84527.0,42.5416,42.6333,42.4865,42.615,84527.0
2022-11-10 15:25:00,46.44,46.48,46.4,46.45,66135.0,42.615,42.6517,42.5783,42.6241,66135.0
2022-11-10 15:30:00,46.45,46.5,46.42,46.48,112745.0,42.6241,42.67,42.5966,42.6517,112745.0
2022-11-10 15:35:00,46.49,46.57,46.47,46.51,208970.0,42.6608,42.7343,42.6425,42.6792,208970.0
2022-11-10 15:40:00,46.51,46.52,46.45,46.48,138317.0,42.6792,42.6884,42.6241,42.6517,138317.0
2022-11-10 15:45:00,46.48,46.51,46.42,46.47,172782.0,42.6517,42.6792,42.5966,42.6425,172782.0
2022-11-10 15:50:00,46.46,46.49,46.41,46.48,214868.0,42.6333,42.6608,42.5874,42.6517,214868.0
2022-11-10 15:55:00,46.48,46.48,46.37,46.39,478160.0,42.6517,42.6517,42.5507,42.5691,478160.0
2022-11-11 09:30:00,46.62,46.66,46.18,46.4,229160.0,42.7801,42.8168,42.3764,42.5783,229160.0
2022-11-11 09:35:00,46.4,46.47,46.29,46.3,86817.0,42.5783,42.6425,42.4773,42.4865,86817.0
2022-11-11 09:40:00,46.31,46.33,45.82,45.88,96989.0,42.4957,42.514,42.046,42.1011,96989.0
2022-11-11 09:45:00,45.89,46.0,45.82,45.99,85582.0,42.1103,42.2112,42.046,42.202,85582.0
2022-11-11 09:50:00,46.0,46.13,45.94,46.0,61235.0,42.2112,42.3305,42.1561,42.2112,61235.0
2022-11-11 09:55:00,45.99,46.21,45.89,46.17,85468.0,42.202,42.4039,42.1103,42.3672,85468.0
2022-11-11 10:00:00,46.16,46.26,45.79,45.82,114483.0,42.358,42.4498,42.0185,42.046,114483.0
2022-11-11 10:05:00,45.82,45.96,45.7,45.81,64287.0,42.046,42.1745,41.9359,42.0369,64287.0
2022-11-11 10:10:00,45.83,46.01,45.76,45.98,43274.0,42.0552,42.2204,41.991,42.1929,43274.0
2022-11-11 10:15:00,46.0,46.06,45.88,45.94,40289.0,42.2112,42.2663,42.1011,42.1561,40289.0
2022-11-11 10:20:00,45.95,46.09,45.94,45.96,74239.0,42.1653,42.2938,42.1561,42.1745,74239.0
2022-11-11 10:25:00,45.94,46.12,45.92,46.08,43217.0,42.1561,42.3213,42.1378,42.2846,43217.0
2022-11-11 10:30:00,46.08,46.09,45.96,46.07,50309.0,42.2846,42.2938,42.1745,42.2754,50309.0
2022-11-11 10:35:00,46.08,46.1,45.68,45.69,79694.0,42.2846,42.303,41.9176,41.9267,79694.0
2022-11-11 10:40:00,45.69,45.69,45.52,45.67,60490.0,41.9267,41.9267,41.7707,41.9084,60490.0
2022-11-11 10:45:00,45.66,45.67,45.54,45.61,55363.0,41.8992,41.9084,41.7891,41.8533,55363.0
2022-11-11 10:50:00,45.59,45.74,45.59,45.73,43383.0,41.835,41.9726,41.835,41.9634,43383.0
2022-11-11 10:55:00,45.72,45.85,45.72,45.79,34200.0,41.9543,42.0736,41.9543,42.0185,34200.0
2022-11-11 11:00:00,45.8,45.86,45.72,45.79,53734.0,42.0277,42.0827,41.9543,42.0185,53734.0
2022-11-11 11:05:00,45.79,45.95,45.73,45.81,90130.0,42.0185,42.1653,41.9634,42.0369,90130.0
2022-11-11 11:10:00,45.82,45.82,45.68,45.69,31359.0,42.046,42.046,41.9176,41.9267,31359.0
2022-11-11 11:15:00,45.71,45.81,45.68,45.8,50703.0,41.9451,42.0369,41.9176,42.0277,50703.0
2022-11-11 11:20:00,45.8,45.87,45.74,45.79,42433.0,42.0277,42.0919,41.9726,42.0185,42433.0
2022-11-11 11:25:00,45.8,45.92,45.79,45.86,66078.0,42.0277,42.1378,42.0185,42.0827,66078.0
2022-11-11 11:30:00,45.85,45.9,45.8,45.88,59741.0,42.0736,42.1194,42.0277,42.1011,59741.0
2022-11-11 11:35:00,45.88,45.98,45.86,45.94,21368.0,42.1011,42.1929,42.0827,42.1561,21368.0
2022-11-11 11:40:00,45.92,46.02,45.85,45.89,37133.0,42.1378,42.2296,42.0736,42.1103,37133.0
2022-11-11 11:45:00,45.88,45.9,45.8,45.87,33042.0,42.1011,42.1194,42.0277,42.0919,33042.0
2022-11-11 11:50:00,45.87,45.95,45.82,45.83,29174.0,42.0919,42.1653,42.046,42.0552,29174.0
2022-11-11 11:55:00,45.83,46.0,45.82,45.96,35328.0,42.0552,42.2112,42.046,42.1745,35328.0
2022-11-11 12:00:00,45.97,46.01,45.89,45.93,20699.0,42.1837,42.2204,42.1103,42.147,20699.0
2022-11-11 12:05:00,45.93,45.94,45.8,45.87,24986.0,42.147,42.1561,42.0277,42.0919,24986.0
2022-11-11 12:10:00,45.87,46.06,45.87,45.98,36852.0,42.0919,42.2663,42.0919,42.1929,36852.0
2022-11-11 12:15:00,45.97,46.03,45.95,45.98,25541.0,42.1837,42.2387,42.1653,42.1929,25541.0
2022-11-11 12:20:00,45.97,45.98,45.85,45.9,24879.0,42.1837,42.1929,42.0736,42.1194,24879.0
2022-11-11 12:25:00,45.89,46.02,45.89,46.0,70023.0,42.1103,42.2296,42.1103,42.2112,70023.0
2022-11-11 12:30:00,45.98,46.06,45.91,45.95,42487.0,42.1929,42.2663,42.1286,42.1653,42487.0
2022-11-11 12:35:00,45.95,46.04,45.94,46.01,50652.0,42.1653,42.2479,42.1561,42.2204,50652.0
2022-11-11 12:40:00,46.01,46.1,45.99,46.1,39339.0,42.2204,42.303,42.202,42.303,39339.0
2022-11-11 12:45:00,46.1,46.14,46.06,46.06,66288.0,42.303,42.3397,42.2663,42.2663,66288.0
2022-11-11 12:50:00,46.07,46.12,46.05,46.1,31794.0,42.2754,42.3213,42.2571,42.303,31794.0
2022-11-11 12:55:00,46.1,46.16,46.08,46.11,32036.0,42.303,42.358,42.2846,42.3121,32036.0
2022-11-11 13:00:00,46.11,46.18,46.1,46.16,31102.0,42.3121,42.3764,42.303,42.358,31102.0
2022-11-11 13:05:00,46.15,46.22,46.14,46.21,25052.0,42.3489,42.4131,42.3397,42.4039,25052.0
2022-11-11 13:10:00,46.21,46.25,46.05,46.05,35701.0,42.4039,42.4406,42.2571,42.2571,35701.0
2022-11-11 13:15:00,46.06,46.1,46.03,46.07,39311.0,42.2663,42.303,42.2387,42.2754,39311.0
2022-11-11 13:20:00,46.05,46.09,46.03,46.07,26367.0,42.2571,42.2938,42.2387,42.2754,26367.0
2022-11-11 13:25:00,46.07,46.09,46.02,46.09,32478.0,42.2754,42.2938,42.2296,42.2938,32478.0
2022-11-11 13:30:00,46.09,46.1,45.99,46.0,57925.0,42.2938,42.303,42.202,42.2112,57925.0
2022-11-11 13:35:00,46.0,46.02,45.85,45.85,59386.0,42.2112,42.2296,42.0736,42.0736,59386.0
2022-11-11 13:40:00,45.85,45.88,45.83,45.86,40877.0,42.0736,42.1011,42.0552,42.0827,40877.0
2022-11-11 13:45:00,45.86,45.88,45.8,45.87,48659.0,42.0827,42.1011,42.0277,42.0919,48659.0
2022-11-11 13:50:00,45.88,45.93,45.87,45.92,28511.0,42.1011,42.147,42.0919,42.1378,28511.0
2022-11-11 13:55:00,45.92,45.99,45.91,45.99,15942.0,42.1378,42.202,42.1286,42.202,15942.0
2022-11-11 14:00:00,45.98,46.01,45.91,45.97,27648.0,42.1929,42.2204,42.1286,42.1837,27648.0
2022-11-11 14:05:00,45.96,46.01,45.93,45.96,33439.0,42.1745,42.2204,42.147,42.1745,33439.0
2022-11-11 14:10:00,45.96,45.96,45.85,45.9,34335.0,42.1745,42.1745,42.0736,42.1194,34335.0
2022-11-11 14:15:00,45.91,45.95,45.87,45.9,41106.0,42.1286,42.1653,42.0919,42.1194,41106.0
2022-11-11 14:20:00,45.91,46.05,45.91,46.04,53531.0,42.1286,42.2571,42.1286,42.2479,53531.0
2022-11-11 14:25:00,46.03,46.16,46.02,46.14,45424.0,42.2387,42.358,42.2296,42.3397,45424.0
2022-11-11 14:30:00,46.14,46.21,46.14,46.21,25392.0,42.3397,42.4039,42.3397,42.4039,25392.0
2022-11-11 14:35:00,46.21,46.25,46.18,46.24,33610.0,42.4039,42.4406,42.3764,42.4314,33610.0
2022-11-11 14:40:00,46.23,46.26,46.21,46.24,26317.0,42.4223,42.4498,42.4039,42.4314,26317.0
2022-11-11 14:45:00,46.23,46.26,46.15,46.18,36357.0,42.4223,42.4498,42.3489,42.3764,36357.0
2022-11-11 14:50:00,46.19,46.27,46.17,46.27,54820.0,42.3856,42.459,42.3672,42.459,54820.0
2022-11-11 14:55:00,46.27,46.29,46.23,46.28,29429.0,42.459,42.4773,42.4223,42.4681,29429.0
2022-11-11 15:00:00,46.28,46.31,46.19,46.2,65320.0,42.4681,42.4957,42.3856,42.3947,65320.0
2022-11-11 15:05:00,46.2,46.23,46.15,46.16,39289.0,42.3947,42.4223,42.3489,42.358,39289.0
2022-11-11 15:10:00,46.15,46.15,46.06,46.07,35735.0,42.3489,42.3489,42.2663,42.2754,35735.0
2022-11-11 15:15:00,46.07,46.14,46.05,46.12,48365.0,42.2754,42.3397,42.2571,42.3213,48365.0
2022-11-11 15:20:00,46.12,46.2,46.08,46.12,41629.0,42.3213,42.3947,42.2846,42.3213,41629.0
2022-11-11 15:25:00,46.11,46.22,46.11,46.18,53499.0,42.3121,42.4131,42.3121,42.3764,53499.0
2022-11-11 15:30:00,46.18,46.2,46.13,46.16,63973.0,42.3764,42.3947,42.3305,42.358,63973.0
2022-11-11 15:35:00,46.16,46.22,46.12,46.22,45664.0,42.358,42.4131,42.3213,42.4131,45664.0
2022-11-11 15:40:00,46.22,46.34,46.21,46.34,78708.0,42.4131,42.5232,42.4039,42.5232,78708.0
2022-11-11 15:45:00,46.33,46.35,46.26,46.33,108211.0,42.514,42.5324,42.4498,42.514,108211.0
2022-11-11 15:50:00,46.33,46.45,46.31,46.44,286102.0,42.514,42.6241,42.4957,42.615,286102.0
2022-11-11 15:55:00,46.44,46.55,46.42,46.52,634545.0,42.615,42.7159,42.5966,42.6884,634545.0
2022-11-14 09:30:00,46.17,46.87,46.14,46.44,188083.0,42.3672,43.0095,42.3397,42.615,188083.0
2022-11-14 09:35:00,46.47,46.48,46.27,46.45,71824.0,42.6425,42.6517,42.459,42.6241,71824.0
2022-11-14 09:40:00,46.43,46.49,46.17,46.29,67179.0,42.6058,42.6608,42.3672,42.4773,67179.0
2022-11-14 09:45:00,46.28,46.6,46.27,46.54,93718.0,42.4681,42.7618,42.459,42.7067,93718.0
2022-11-14 09:50:00,46.54,46.77,46.45,46.63,87068.0,42.7067,42.9178,42.6241,42.7893,87068.0
2022-11-14 09:55:00,46.64,46.71,46.6,46.6,54081.0,42.7985,42.8627,42.7618,42.7618,54081.0
2022-11-14 10:00:00,46.61,46.72,46.56,46.7,37542.0,42.771,42.8719,42.7251,42.8536,37542.0
2022-11-14 10:05:00,46.71,46.84,46.71,46.77,47047.0,42.8627,42.982,42.8627,42.9178,47047.0
2022-11-14 10:10:00,46.78,46.86,46.73,46.82,76113.0,42.927,43.0004,42.8811,42.9637,76113.0
2022-11-14 10:15:00,46.83,46.91,46.72,46.72,48920.0,42.9728,43.0463,42.8719,42.8719,48920.0
2022-11-14 10:20:00,46.73,46.86,46.72,46.77,45306.0,42.8811,43.0004,42.8719,42.9178,45306.0
2022-11-14 10:25:00,46.79,46.8,46.61,46.72,79257.0,42.9361,42.9453,42.771,42.8719,79257.0
2022-11-14 10:30:00,46.71,46.71,46.55,46.57,59876.0,42.8627,42.8627,42.7159,42.7343,59876.0
2022-11-14 10:35:00,46.58,46.58,46.34,46.35,61199.0,42.7434,42.7434,42.5232,42.5324,61199.0
2022-11-14 10:40:00,46.34,46.43,46.3,46.42,34525.0,42.5232,42.6058,42.4865,42.5966,34525.0
2022-11-14 10:45:00,46.43,46.44,46.3,46.31,159153.0,42.6058,42.615,42.4865,42.4957,159153.0
2022-11-14 10:50:00,46.3,46.42,46.29,46.41,27792.0,42.4865,42.5966,42.4773,42.5874,27792.0
2022-11-14 10:55:00,46.41,46.56,46.41,46.54,40408.0,42.5874,42.7251,42.5874,42.7067,40408.0
2022-11-14 11:00:00,46.55,46.59,46.44,46.47,32407.0,42.7159,42.7526,42.615,42.6425,32407.0
2022-11-14 11:05:00,46.5,46.57,46.47,46.52,23624.0,42.67,42.7343,42.6425,42.6884,23624.0
2022-11-14 11:10:00,46.52,46.52,46.38,46.42,36681.0,42.6884,42.6884,42.5599,42.5966,36681.0
2022-11-14 11:15:00,46.41,46.45,46.18,46.23,69487.0,42.5874,42.6241,42.3764,42.4223,69487.0
2022-11-14 11:20:00,46.24,46.26,46.16,46.19,65991.0,42.4314,42.4498,42.358,42.3856,65991.0
2022-11-14 11:25:00,46.22,46.26,46.09,46.13,51855.0,42.4131,42.4498,42.2938,42.3305,51855.0
2022-11-14 11:30:00,46.12,46.28,46.08,46.28,53807.0,42.3213,42.4681,42.2846,42.4681,53807.0
2022-11-14 11:35:00,46.28,46.38,46.24,46.29,162375.0,42.4681,42.5599,42.4314,42.4773,162375.0
2022-11-14 11:40:00,46.28,46.29,46.18,46.22,95803.0,42.4681,42.4773,42.3764,42.4131,95803.0
2022-11-14 11:45:00,46.22,46.32,46.21,46.31,22595.0,42.4131,42.5048,42.4039,42.4957,22595.0
2022-11-14 11:50:00,46.31,46.33,46.19,46.21,44378.0,42.4957,42.514,42.3856,42.4039,44378.0
2022-11-14 11:55:00,46.21,46.28,46.2,46.28,26045.0,42.4039,42.4681,42.3947,42.4681,26045.0
2022-11-14 12:00:00,46.3,46.4,46.28,46.38,16358.0,42.4865,42.5783,42.4681,42.5599,16358.0
2022-11-14 12:05:00,46.37,46.42,46.3,46.41,45905.0,42.5507,42.5966,42.4865,42.5874,45905.0
2022-11-14 12:10:00,46.42,46.44,46.37,46.42,28800.0,42.5966,42.615,42.5507,42.5966,28800.0
2022-11-14 12:15:00,46.42,46.46,46.4,46.44,19700.0,42.5966,42.6333,42.5783,42.615,19700.0
2022-11-14 12:20:00,46.45,46.49,46.36,46.48,40003.0,42.6241,42.6608,42.5416,42.6517,40003.0
2022-11-14 12:25:00,46.48,46.57,46.47,46.5,26205.0,42.6517,42.7343,42.6425,42.67,26205.0
2022-11-14 12:30:00,46.5,46.54,46.46,46.51,23797.0,42.67,42.7067,42.6333,42.6792,23797.0
2022-11-14 12:35:00,46.5,46.55,46.45,46.55,55889.0,42.67,42.7159,42.6241,42.7159,55889.0
2022-11-14 12:40:00,46.54,46.54,46.36,46.39,25016.0,42.7067,42.7067,42.5416,42.5691,25016.0
2022-11-14 12:45:00,46.39,46.4,46.35,46.39,29234.0,42.5691,42.5783,42.5324,42.5691,29234.0
2022-11-14 12:50:00,46.4,46.43,46.34,46.35,24768.0,42.5783,42.6058,42.5232,42.5324,24768.0
2022-11-14 12:55:00,46.36,46.39,46.32,46.38,43088.0,42.5416,42.5691,42.5048,42.5599,43088.0
2022-11-14 13:00:00,46.37,46.39,46.34,46.37,15641.0,42.5507,42.5691,42.5232,42.5507,15641.0
2022-11-14 13:05:00,46.37,46.39,46.29,46.32,25153.0,42.5507,42.5691,42.4773,42.5048,25153.0
2022-11-14 13:10:00,46.33,46.36,46.31,46.35,13649.0,42.514,42.5416,42.4957,42.5324,13649.0
2022-11-14 13:15:00,46.34,46.42,46.33,46.41,25212.0,42.5232,42.5966,42.514,42.5874,25212.0
2022-11-14 13:20:00,46.41,46.53,46.4,46.53,24545.0,42.5874,42.6976,42.5783,42.6976,24545.0
2022-11-14 13:25:00,46.52,46.59,46.52,46.58,39134.0,42.6884,42.7526,42.6884,42.7434,39134.0
2022-11-14 13:30:00,46.58,46.62,46.56,46.62,29533.0,42.7434,42.7801,42.7251,42.7801,29533.0
2022-11-14 13:35:00,46.62,46.68,46.6,46.66,22769.0,42.7801,42.8352,42.7618,42.8168,22769.0
2022-11-14 13:40:00,46.66,46.69,46.62,46.64,22085.0,42.8168,42.8444,42.7801,42.7985,22085.0
2022-11-14 13:45:00,46.63,46.64,46.6,46.64,23997.0,42.7893,42.7985,42.7618,42.7985,23997.0
2022-11-14 13:50:00,46.64,46.68,46.63,46.66,26437.0,42.7985,42.8352,42.7893,42.8168,26437.0
2022-11-14 13:55:00,46.67,46.69,46.65,46.66,17874.0,42.826,42.8444,42.8077,42.8168,17874.0
2022-11-14 14:00:00,46.65,46.67,46.59,46.61,48661.0,42.8077,42.826,42.7526,42.771,48661.0
2022-11-14 14:05:00,46.6,46.61,46.53,46.53,40354.0,42.7618,42.771,42.6976,42.6976,40354.0
2022-11-14 14:10:00,46.53,46.56,46.52,46.55,27404.0,42.6976,42.7251,42.6884,42.7159,27404.0
2022-11-14 14:15:00,46.55,46.62,46.54,46.57,60447.0,42.7159,42.7801,42.7067,42.7343,60447.0
2022-11-14 14:20:00,46.57,46.6,46.52,46.6,32545.0,42.7343,42.7618,42.6884,42.7618,32545.0
2022-11-14 14:25:00,46.59,46.61,46.56,46.59,38232.0,42.7526,42.771,42.7251,42.7526,38232.0
2022-11-14 14:30:00,46.59,46.62,46.54,46.54,29537.0,42.7526,42.7801,42.7067,42.7067,29537.0
2022-11-14 14:35:00,46.54,46.63,46.53,46.6,42435.0,42.7067,42.7893,42.6976,42.7618,42435.0
2022-11-14 14:40:00,46.6,46.64,46.59,46.63,31478.0,42.7618,42.7985,42.7526,42.7893,31478.0
2022-11-14 14:45:00,46.64,46.66,46.6,46.63,42460.0,42.7985,42.8168,42.7618,42.7893,42460.0
2022-11-14 14:50:00,46.62,46.64,46.59,46.6,30898.0,42.7801,42.7985,42.7526,42.7618,30898.0
2022-11-14 14:55:00,46.59,46.61,46.58,46.59,63325.0,42.7526,42.771,42.7434,42.7526,63325.0
2022-11-14 15:00:00,46.59,46.7,46.59,46.69,36206.0,42.7526,42.8536,42.7526,42.8444,36206.0
2022-11-14 15:05:00,46.7,46.71,46.62,46.62,34922.0,42.8536,42.8627,42.7801,42.7801,34922.0
2022-11-14 15:10:00,46.63,46.65,46.5,46.53,57737.0,42.7893,42.8077,42.67,42.6976,57737.0
2022-11-14 15:15:00,46.53,46.63,46.52,46.61,55353.0,42.6976,42.7893,42.6884,42.771,55353.0
2022-11-14 15:20:00,46.6,46.65,46.58,46.63,31229.0,42.7618,42.8077,42.7434,42.7893,31229.0
2022-11-14 15:25:00,46.63,46.64,46.6,46.62,37112.0,42.7893,42.7985,42.7618,42.7801,37112.0
2022-11-14 15:30:00,46.62,46.69,46.57,46.62,86802.0,42.7801,42.8444,42.7343,42.7801,86802.0
2022-11-14 15:35:00,46.61,46.67,46.61,46.67,40458.0,42.771,42.826,42.771,42.826,40458.0
2022-11-14 15:40:00,46.67,46.69,46.47,46.47,74998.0,42.826,42.8444,42.6425,42.6425,74998.0
2022-11-14 15:45:00,46.48,46.54,46.44,46.46,79310.0,42.6517,42.7067,42.615,42.6333,79310.0
2022-11-14 15:50:00,46.46,46.52,46.43,46.43,120398.0,42.6333,42.6884,42.6058,42.6058,120398.0
2022-11-14 15:55:00,46.43,46.43,46.26,46.28,318691.0,42.6058,42.6058,42.4498,42.4681,318691.0
2022-11-15 09:30:00,46.82,46.95,46.54,46.59,280473.0,42.9637,43.083,42.7067,42.7526,280473.0
2022-11-15 09:35:00,46.58,46.75,46.51,46.65,193455.0,42.7434,42.8994,42.6792,42.8077,193455.0
2022-11-15 09:40:00,46.65,46.9,46.59,46.8,209330.0,42.8077,43.0371,42.7526,42.9453,209330.0
2022-11-15 09:45:00,46.8,46.91,46.56,46.66,138536.0,42.9453,43.0463,42.7251,42.8168,138536.0
2022-11-15 09:50:00,46.65,46.65,46.52,46.52,76059.0,42.8077,42.8077,42.6884,42.6884,76059.0
2022-11-15 09:55:00,46.53,46.7,46.46,46.47,98190.0,42.6976,42.8536,42.6333,42.6425,98190.0
2022-11-15 10:00:00,46.47,46.53,46.35,46.41,78317.0,42.6425,42.6976,42.5324,42.5874,78317.0
2022-11-15 10:05:00,46.41,46.48,46.26,46.37,90586.0,42.5874,42.6517,42.4498,42.5507,90586.0
2022-11-15 10:10:00,46.38,46.44,46.27,46.28,75245.0,42.5599,42.615,42.459,42.4681,75245.0
2022-11-15 10:15:00,46.28,46.42,46.08,46.11,64521.0,42.4681,42.5966,42.2846,42.3121,64521.0
2022-11-15 10:20:00,46.11,46.23,46.04,46.22,79334.0,42.3121,42.4223,42.2479,42.4131,79334.0
2022-11-15 10:25:00,46.23,46.26,45.98,46.01,118662.0,42.4223,42.4498,42.1929,42.2204,118662.0
2022-11-15 10:30:00,45.99,46.15,45.97,46.14,107269.0,42.202,42.3489,42.1837,42.3397,107269.0
2022-11-15 10:35:00,46.15,46.19,46.05,46.06,100147.0,42.3489,42.3856,42.2571,42.2663,100147.0
2022-11-15 10:40:00,46.07,46.07,45.94,46.0,78195.0,42.2754,42.2754,42.1561,42.2112,78195.0
2022-11-15 10:45:00,45.98,46.05,45.79,45.8,92647.0,42.1929,42.2571,42.0185,42.0277,92647.0
2022-11-15 10:50:00,45.8,45.82,45.73,45.77,58446.0,42.0277,42.046,41.9634,42.0001,58446.0
2022-11-15 10:55:00,45.76,45.89,45.75,45.82,72850.0,41.991,42.1103,41.9818,42.046,72850.0
2022-11-15 11:00:00,45.82,45.84,45.61,45.8,91320.0,42.046,42.0644,41.8533,42.0277,91320.0
2022-11-15 11:05:00,45.79,45.84,45.65,45.66,49042.0,42.0185,42.0644,41.89,41.8992,49042.0
2022-11-15 11:10:00,45.65,45.65,45.51,45.57,58464.0,41.89,41.89,41.7616,41.8166,58464.0
2022-11-15 11:15:00,45.55,45.63,45.52,45.55,53141.0,41.7983,41.8717,41.7707,41.7983,53141.0
2022-11-15 11:20:00,45.56,45.62,45.52,45.56,71515.0,41.8074,41.8625,41.7707,41.8074,71515.0
2022-11-15 11:25:00,45.56,45.6,45.46,45.48,63547.0,41.8074,41.8442,41.7157,41.734,63547.0
2022-11-15 11:30:00,45.48,45.6,45.47,45.5,57915.0,41.734,41.8442,41.7249,41.7524,57915.0
2022-11-15 11:35:00,45.51,45.51,45.34,45.37,46795.0,41.7616,41.7616,41.6056,41.6331,46795.0
2022-11-15 11:40:00,45.37,45.43,45.36,45.37,31465.0,41.6331,41.6882,41.6239,41.6331,31465.0
2022-11-15 11:45:00,45.38,45.41,45.33,45.38,43032.0,41.6423,41.6698,41.5964,41.6423,43032.0
2022-11-15 11:50:00,45.39,45.42,45.3,45.32,63865.0,41.6514,41.679,41.5689,41.5872,63865.0
2022-11-15 11:55:00,45.3,45.31,45.17,45.2,67057.0,41.5689,41.578,41.4496,41.4771,67057.0
2022-11-15 12:00:00,45.2,45.24,45.12,45.21,71735.0,41.4771,41.5138,41.4037,41.4863,71735.0
2022-11-15 12:05:00,45.2,45.29,45.19,45.24,70929.0,41.4771,41.5597,41.4679,41.5138,70929.0
2022-11-15 12:10:00,45.23,45.3,45.19,45.21,77093.0,41.5046,41.5689,41.4679,41.4863,77093.0
2022-11-15 12:15:00,45.22,45.22,45.1,45.15,55850.0,41.4955,41.4955,41.3853,41.4312,55850.0
2022-11-15 12:20:00,45.15,45.24,45.15,45.2,50824.0,41.4312,41.5138,41.4312,41.4771,50824.0
2022-11-15 12:25:00,45.21,45.21,45.16,45.16,34256.0,41.4863,41.4863,41.4404,41.4404,34256.0
2022-11-15 12:30:00,45.16,45.27,45.09,45.23,52741.0,41.4404,41.5413,41.3762,41.5046,52741.0
2022-11-15 12:35:00,45.23,45.26,45.21,45.21,35939.0,41.5046,41.5322,41.4863,41.4863,35939.0
2022-11-15 12:40:00,45.21,45.31,45.2,45.3,40293.0,41.4863,41.578,41.4771,41.5689,40293.0
2022-11-15 12:45:00,45.31,45.5,45.29,45.49,79155.0,41.578,41.7524,41.5597,41.7432,79155.0
2022-11-15 12:50:00,45.5,45.59,45.49,45.51,69228.0,41.7524,41.835,41.7432,41.7616,69228.0
2022-11-15 12:55:00,45.51,45.68,45.47,45.67,62548.0,41.7616,41.9176,41.7249,41.9084,62548.0
2022-11-15 13:00:00,45.67,45.72,45.64,45.66,49092.0,41.9084,41.9543,41.8809,41.8992,49092.0
2022-11-15 13:05:00,45.66,45.67,45.54,45.55,52005.0,41.8992,41.9084,41.7891,41.7983,52005.0
2022-11-15 13:10:00,45.54,45.62,45.49,45.59,41149.0,41.7891,41.8625,41.7432,41.835,41149.0
2022-11-15 13:15:00,45.59,45.6,45.46,45.52,75210.0,41.835,41.8442,41.7157,41.7707,75210.0
2022-11-15 13:20:00,45.51,45.52,45.37,45.51,68978.0,41.7616,41.7707,41.6331,41.7616,68978.0
2022-11-15 13:25:00,45.52,45.57,45.36,45.55,111096.0,41.7707,41.8166,41.6239,41.7983,111096.0
2022-11-15 13:30:00,45.54,45.75,45.45,45.67,97987.0,41.7891,41.9818,41.7065,41.9084,97987.0
2022-11-15 13:35:00,45.68,45.84,45.62,45.84,96477.0,41.9176,42.0644,41.8625,42.0644,96477.0
2022-11-15 13:40:00,45.84,45.87,45.69,45.76,115731.0,42.0644,42.0919,41.9267,41.991,115731.0
2022-11-15 13:45:00,45.75,45.85,45.71,45.75,73363.0,41.9818,42.0736,41.9451,41.9818,73363.0
2022-11-15 13:50:00,45.75,45.88,45.74,45.85,77956.0,41.9818,42.1011,41.9726,42.0736,77956.0
2022-11-15 13:55:00,45.86,45.9,45.81,45.83,47384.0,42.0827,42.1194,42.0369,42.0552,47384.0
2022-11-15 14:00:00,45.83,45.92,45.72,45.73,109642.0,42.0552,42.1378,41.9543,41.9634,109642.0
2022-11-15 14:05:00,45.72,45.82,45.67,45.78,73286.0,41.9543,42.046,41.9084,42.0093,73286.0
2022-11-15 14:10:00,45.77,45.99,45.75,45.77,135467.0,42.0001,42.202,41.9818,42.0001,135467.0
2022-11-15 14:15:00,45.77,45.88,45.69,45.83,91925.0,42.0001,42.1011,41.9267,42.0552,91925.0
2022-11-15 14:20:00,45.85,45.95,45.84,45.94,71981.0,42.0736,42.1653,42.0644,42.1561,71981.0
2022-11-15 14:25:00,45.93,45.94,45.77,45.86,76012.0,42.147,42.1561,42.0001,42.0827,76012.0
2022-11-15 14:30:00,45.87,45.92,45.81,45.83,45125.0,42.0919,42.1378,42.0369,42.0552,45125.0
2022-11-15 14:35:00,45.84,45.87,45.78,45.8,48880.0,42.0644,42.0919,42.0093,42.0277,48880.0
2022-11-15 14:40:00,45.81,45.87,45.75,45.79,35041.0,42.0369,42.0919,41.9818,42.0185,35041.0
2022-11-15 14:45:00,45.78,45.85,45.72,45.72,44507.0,42.0093,42.0736,41.9543,41.9543,44507.0
2022-11-15 14:50:00,45.73,45.83,45.7,45.8,48427.0,41.9634,42.0552,41.9359,42.0277,48427.0
2022-11-15 14:55:00,45.81,45.96,45.79,45.89,51117.0,42.0369,42.1745,42.0185,42.1103,51117.0
2022-11-15 15:00:00,45.89,45.96,45.87,45.89,67992.0,42.1103,42.1745,42.0919,42.1103,67992.0
2022-11-15 15:05:00,45.88,45.88,45.68,45.68,58958.0,42.1011,42.1011,41.9176,41.9176,58958.0
2022-11-15 15:10:00,45.68,45.78,45.66,45.74,63625.0,41.9176,42.0093,41.8992,41.9726,63625.0
2022-11-15 15:15:00,45.74,45.78,45.7,45.73,71385.0,41.9726,42.0093,41.9359,41.9634,71385.0
2022-11-15 15:20:00,45.73,45.75,45.67,45.69,71962.0,41.9634,41.9818,41.9084,41.9267,71962.0
2022-11-15 15:25:00,45.69,45.73,45.65,45.72,82922.0,41.9267,41.9634,41.89,41.9543,82922.0
2022-11-15 15:30:00,45.72,45.72,45.58,45.64,122732.0,41.9543,41.9543,41.8258,41.8809,122732.0
2022-11-15 15:35:00,45.64,45.76,45.63,45.76,96700.0,41.8809,41.991,41.8717,41.991,96700.0
2022-11-15 15:40:00,45.76,45.83,45.75,45.83,66270.0,41.991,42.0552,41.9818,42.0552,66270.0
2022-11-15 15:45:00,45.83,45.83,45.72,45.72,121630.0,42.0552,42.0552,41.9543,41.9543,121630.0
2022-11-15 15:50:00,45.73,45.73,45.58,45.64,195576.0,41.9634,41.9634,41.8258,41.8809,195576.0
2022-11-15 15:55:00,45.64,45.71,45.62,45.71,336836.0,41.8809,41.9451,41.8625,41.9451,336836.0
2022-11-16 09:30:00,45.72,46.37,45.61,46.35,234572.0,41.9543,42.5507,41.8533,42.5324,234572.0
2022-11-16 09:35:00,46.38,46.4,46.1,46.17,117258.0,42.5599,42.5783,42.303,42.3672,117258.0
2022-11-16 09:40:00,46.17,46.19,46.06,46.15,64842.0,42.3672,42.3856,42.2663,42.3489,64842.0
2022-11-16 09:45:00,46.15,46.36,46.1,46.25,81043.0,42.3489,42.5416,42.303,42.4406,81043.0
2022-11-16 09:50:00,46.24,46.24,45.8,45.99,137205.0,42.4314,42.4314,42.0277,42.202,137205.0
2022-11-16 09:55:00,46.0,46.16,45.97,46.01,71715.0,42.2112,42.358,42.1837,42.2204,71715.0
2022-11-16 10:00:00,46.0,46.08,45.88,46.05,66787.0,42.2112,42.2846,42.1011,42.2571,66787.0
2022-11-16 10:05:00,46.04,46.19,45.98,46.12,35137.0,42.2479,42.3856,42.1929,42.3213,35137.0
2022-11-16 10:10:00,46.14,46.28,46.13,46.16,47704.0,42.3397,42.4681,42.3305,42.358,47704.0
2022-11-16 10:15:00,46.17,46.19,46.03,46.07,27737.0,42.3672,42.3856,42.2387,42.2754,27737.0
2022-11-16 10:20:00,46.09,46.13,45.95,46.05,26733.0,42.2938,42.3305,42.1653,42.2571,26733.0
2022-11-16 10:25:00,46.07,46.2,46.05,46.18,30569.0,42.2754,42.3947,42.2571,42.3764,30569.0
2022-11-16 10:30:00,46.19,46.31,46.11,46.23,31570.0,42.3856,42.4957,42.3121,42.4223,31570.0
2022-11-16 10:35:00,46.25,46.28,46.17,46.27,34037.0,42.4406,42.4681,42.3672,42.459,34037.0
2022-11-16 10:40:00,46.27,46.31,46.24,46.29,18972.0,42.459,42.4957,42.4314,42.4773,18972.0
2022-11-16 10:45:00,46.28,46.34,46.23,46.24,31183.0,42.4681,42.5232,42.4223,42.4314,31183.0
2022-11-16 10:50:00,46.24,46.29,46.18,46.2,48965.0,42.4314,42.4773,42.3764,42.3947,48965.0
2022-11-16 10:55:00,46.2,46.36,46.17,46.35,29762.0,42.3947,42.5416,42.3672,42.5324,29762.0
2022-11-16 11:00:00,46.37,46.44,46.35,46.36,33428.0,42.5507,42.615,42.5324,42.5416,33428.0
2022-11-16 11:05:00,46.36,46.38,46.3,46.3,24928.0,42.5416,42.5599,42.4865,42.4865,24928.0
2022-11-16 11:10:00,46.3,46.36,46.23,46.36,41921.0,42.4865,42.5416,42.4223,42.5416,41921.0
2022-11-16 11:15:00,46.37,46.43,46.27,46.3,48905.0,42.5507,42.6058,42.459,42.4865,48905.0
2022-11-16 11:20:00,46.3,46.33,46.26,46.31,30810.0,42.4865,42.514,42.4498,42.4957,30810.0
2022-11-16 11:25:00,46.31,46.36,46.29,46.29,24572.0,42.4957,42.5416,42.4773,42.4773,24572.0
2022-11-16 11:30:00,46.28,46.33,46.2,46.21,28527.0,42.4681,42.514,42.3947,42.4039,28527.0
2022-11-16 11:35:00,46.2,46.2,46.08,46.12,38013.0,42.3947,42.3947,42.2846,42.3213,38013.0
2022-11-16 11:40:00,46.13,46.13,45.97,45.98,29354.0,42.3305,42.3305,42.1837,42.1929,29354.0
2022-11-16 11:45:00,45.98,46.01,45.91,45.96,49993.0,42.1929,42.2204,42.1286,42.1745,49993.0
2022-11-16 11:50:00,45.95,45.96,45.91,45.91,25508.0,42.1653,42.1745,42.1286,42.1286,25508.0
2022-11-16 11:55:00,45.91,45.94,45.89,45.9,24722.0,42.1286,42.1561,42.1103,42.1194,24722.0
2022-11-16 12:00:00,45.9,45.91,45.85,45.86,17677.0,42.1194,42.1286,42.0736,42.0827,17677.0
2022-11-16 12:05:00,45.85,45.91,45.83,45.87,21551.0,42.0736,42.1286,42.0552,42.0919,21551.0
2022-11-16 12:10:00,45.87,45.89,45.85,45.87,22605.0,42.0919,42.1103,42.0736,42.0919,22605.0
2022-11-16 12:15:00,45.87,45.89,45.81,45.82,23585.0,42.0919,42.1103,42.0369,42.046,23585.0
2022-11-16 12:20:00,45.83,45.83,45.66,45.69,93205.0,42.0552,42.0552,41.8992,41.9267,93205.0
2022-11-16 12:25:00,45.69,45.76,45.6,45.73,83037.0,41.9267,41.991,41.8442,41.9634,83037.0
2022-11-16 12:30:00,45.74,45.77,45.67,45.71,23761.0,41.9726,42.0001,41.9084,41.9451,23761.0
2022-11-16 12:35:00,45.71,45.79,45.7,45.79,15779.0,41.9451,42.0185,41.9359,42.0185,15779.0
2022-11-16 12:40:00,45.79,45.89,45.78,45.88,26748.0,42.0185,42.1103,42.0093,42.1011,26748.0
2022-11-16 12:45:00,45.89,45.93,45.83,45.84,13109.0,42.1103,42.147,42.0552,42.0644,13109.0
2022-11-16 12:50:00,45.85,45.9,45.84,45.86,24897.0,42.0736,42.1194,42.0644,42.0827,24897.0
2022-11-16 12:55:00,45.86,45.89,45.84,45.86,15531.0,42.0827,42.1103,42.0644,42.0827,15531.0
2022-11-16 13:00:00,45.86,45.87,45.79,45.79,34649.0,42.0827,42.0919,42.0185,42.0185,34649.0
2022-11-16 13:05:00,45.79,45.79,45.71,45.77,27465.0,42.0185,42.0185,41.9451,42.0001,27465.0
2022-11-16 13:10:00,45.76,45.91,45.76,45.83,42446.0,41.991,42.1286,41.991,42.0552,42446.0
2022-11-16 13:15:00,45.84,45.86,45.76,45.76,23890.0,42.0644,42.0827,41.991,41.991,23890.0
2022-11-16 13:20:00,45.77,45.77,45.72,45.76,54308.0,42.0001,42.0001,41.9543,41.991,54308.0
2022-11-16 13:25:00,45.76,45.79,45.69,45.78,56812.0,41.991,42.0185,41.9267,42.0093,56812.0
2022-11-16 13:30:00,45.78,45.83,45.71,45.71,56819.0,42.0093,42.0552,41.9451,41.9451,56819.0
2022-11-16 13:35:00,45.72,45.73,45.67,45.71,52612.0,41.9543,41.9634,41.9084,41.9451,52612.0
2022-11-16 13:40:00,45.71,45.77,45.69,45.77,47122.0,41.9451,42.0001,41.9267,42.0001,47122.0
2022-11-16 13:45:00,45.77,45.8,45.72,45.73,50240.0,42.0001,42.0277,41.9543,41.9634,50240.0
2022-11-16 13:50:00,45.73,45.74,45.69,45.73,19697.0,41.9634,41.9726,41.9267,41.9634,19697.0
2022-11-16 13:55:00,45.72,45.75,45.71,45.74,21563.0,41.9543,41.9818,41.9451,41.9726,21563.0
2022-11-16 14:00:00,45.74,45.81,45.72,45.79,25276.0,41.9726,42.0369,41.9543,42.0185,25276.0
2022-11-16 14:05:00,45.81,45.82,45.75,45.76,22014.0,42.0369,42.046,41.9818,41.991,22014.0
2022-11-16 14:10:00,45.77,45.81,45.76,45.8,17553.0,42.0001,42.0369,41.991,42.0277,17553.0
2022-11-16 14:15:00,45.8,45.81,45.7,45.71,15669.0,42.0277,42.0369,41.9359,41.9451,15669.0
2022-11-16 14:20:00,45.71,45.75,45.69,45.75,25359.0,41.9451,41.9818,41.9267,41.9818,25359.0
2022-11-16 14:25:00,45.75,45.78,45.73,45.73,16372.0,41.9818,42.0093,41.9634,41.9634,16372.0
2022-11-16 14:30:00,45.74,45.75,45.62,45.64,37465.0,41.9726,41.9818,41.8625,41.8809,37465.0
2022-11-16 14:35:00,45.65,45.81,45.64,45.78,37311.0,41.89,42.0369,41.8809,42.0093,37311.0
2022-11-16 14:40:00,45.78,45.8,45.72,45.73,40138.0,42.0093,42.0277,41.9543,41.9634,40138.0
2022-11-16 14:45:00,45.73,45.75,45.66,45.68,30778.0,41.9634,41.9818,41.8992,41.9176,30778.0
2022-11-16 14:50:00,45.67,45.73,45.64,45.72,26431.0,41.9084,41.9634,41.8809,41.9543,26431.0
2022-11-16 14:55:00,45.73,45.76,45.7,45.74,32853.0,41.9634,41.991,41.9359,41.9726,32853.0
2022-11-16 15:00:00,45.73,45.8,45.7,45.71,22888.0,41.9634,42.0277,41.9359,41.9451,22888.0
2022-11-16 15:05:00,45.71,45.73,45.61,45.65,72176.0,41.9451,41.9634,41.8533,41.89,72176.0
2022-11-16 15:10:00,45.65,45.67,45.57,45.59,49276.0,41.89,41.9084,41.8166,41.835,49276.0
2022-11-16 15:15:00,45.58,45.62,45.48,45.52,28722.0,41.8258,41.8625,41.734,41.7707,28722.0
2022-11-16 15:20:00,45.51,45.66,45.51,45.64,32278.0,41.7616,41.8992,41.7616,41.8809,32278.0
2022-11-16 15:25:00,45.64,45.68,45.61,45.62,29151.0,41.8809,41.9176,41.8533,41.8625,29151.0
2022-11-16 15:30:00,45.63,45.66,45.54,45.57,42988.0,41.8717,41.8992,41.7891,41.8166,42988.0
2022-11-16 15:35:00,45.57,45.6,45.51,45.57,48428.0,41.8166,41.8442,41.7616,41.8166,48428.0
2022-11-16 15:40:00,45.57,45.59,45.52,45.55,52195.0,41.8166,41.835,41.7707,41.7983,52195.0
2022-11-16 15:45:00,45.55,45.57,45.49,45.51,72208.0,41.7983,41.8166,41.7432,41.7616,72208.0
2022-11-16 15:50:00,45.52,45.65,45.52,45.59,159656.0,41.7707,41.89,41.7707,41.835,159656.0
2022-11-16 15:55:00,45.59,45.59,45.48,45.52,174020.0,41.835,41.835,41.734,41.7707,174020.0
2022-11-17 09:30:00,44.48,44.57,44.21,44.38,194576.0,40.8164,40.899,40.5686,40.7246,194576.0
2022-11-17 09:35:00,44.37,44.52,44.28,44.39,45022.0,40.7155,40.8531,40.6329,40.7338,45022.0
2022-11-17 09:40:00,44.38,44.53,44.32,44.5,188541.0,40.7246,40.8623,40.6696,40.8348,188541.0
2022-11-17 09:45:00,44.49,44.52,44.34,44.47,56516.0,40.8256,40.8531,40.6879,40.8072,56516.0
2022-11-17 09:50:00,44.48,44.48,44.24,44.25,33938.0,40.8164,40.8164,40.5962,40.6053,33938.0
2022-11-17 09:55:00,44.26,44.3,44.19,44.3,62676.0,40.6145,40.6512,40.5503,40.6512,62676.0
2022-11-17 10:00:00,44.29,44.4,44.28,44.31,46522.0,40.6421,40.743,40.6329,40.6604,46522.0
2022-11-17 10:05:00,44.31,44.46,44.27,44.46,45426.0,40.6604,40.798,40.6237,40.798,45426.0
2022-11-17 10:10:00,44.46,44.54,44.43,44.45,47556.0,40.798,40.8715,40.7705,40.7889,47556.0
2022-11-17 10:15:00,44.45,44.66,44.45,44.65,54762.0,40.7889,40.9816,40.7889,40.9724,54762.0
2022-11-17 10:20:00,44.68,44.75,44.67,44.68,32807.0,40.9999,41.0642,40.9908,40.9999,32807.0
2022-11-17 10:25:00,44.68,44.8,44.67,44.76,39022.0,40.9999,41.11,40.9908,41.0733,39022.0
2022-11-17 10:30:00,44.76,44.77,44.6,44.61,30391.0,41.0733,41.0825,40.9265,40.9357,30391.0
2022-11-17 10:35:00,44.6,44.63,44.36,44.39,35245.0,40.9265,40.954,40.7063,40.7338,35245.0
2022-11-17 10:40:00,44.39,44.39,44.32,44.33,29945.0,40.7338,40.7338,40.6696,40.6788,29945.0
2022-11-17 10:45:00,44.32,44.74,44.32,44.41,366139.0,40.6696,41.055,40.6696,40.7522,366139.0
2022-11-17 10:50:00,44.41,44.58,44.37,44.56,32355.0,40.7522,40.9082,40.7155,40.8898,32355.0
2022-11-17 10:55:00,44.59,44.64,44.52,44.64,16546.0,40.9173,40.9632,40.8531,40.9632,16546.0
2022-11-17 11:00:00,44.62,44.71,44.61,44.62,17291.0,40.9449,41.0275,40.9357,40.9449,17291.0
2022-11-17 11:05:00,44.62,44.66,44.58,44.59,24396.0,40.9449,40.9816,40.9082,40.9173,24396.0
2022-11-17 11:10:00,44.55,44.61,44.54,44.6,14696.0,40.8806,40.9357,40.8715,40.9265,14696.0
2022-11-17 11:15:00,44.61,44.63,44.57,44.58,14712.0,40.9357,40.954,40.899,40.9082,14712.0
2022-11-17 11:20:00,44.59,44.75,44.57,44.73,29192.0,40.9173,41.0642,40.899,41.0458,29192.0
2022-11-17 11:25:00,44.76,44.83,44.69,44.7,42888.0,41.0733,41.1376,41.0091,41.0183,42888.0
2022-11-17 11:30:00,44.69,44.7,44.6,44.69,39339.0,41.0091,41.0183,40.9265,41.0091,39339.0
2022-11-17 11:35:00,44.7,44.75,44.68,44.72,14753.0,41.0183,41.0642,40.9999,41.0366,14753.0
2022-11-17 11:40:00,44.73,44.81,44.72,44.75,28344.0,41.0458,41.1192,41.0366,41.0642,28344.0
2022-11-17 11:45:00,44.74,44.75,44.64,44.65,24138.0,41.055,41.0642,40.9632,40.9724,24138.0
2022-11-17 11:50:00,44.65,44.66,44.58,44.58,20735.0,40.9724,40.9816,40.9082,40.9082,20735.0
2022-11-17 11:55:00,44.58,44.78,44.57,44.75,28307.0,40.9082,41.0917,40.899,41.0642,28307.0
2022-11-17 12:00:00,44.75,44.84,44.75,44.82,50484.0,41.0642,41.1467,41.0642,41.1284,50484.0
2022-11-17 12:05:00,44.84,44.86,44.79,44.84,17531.0,41.1467,41.1651,41.1009,41.1467,17531.0
2022-11-17 12:10:00,44.85,44.87,44.82,44.87,23935.0,41.1559,41.1743,41.1284,41.1743,23935.0
2022-11-17 12:15:00,44.86,44.87,44.71,44.79,25397.0,41.1651,41.1743,41.0275,41.1009,25397.0
2022-11-17 12:20:00,44.79,44.83,44.74,44.76,13840.0,41.1009,41.1376,41.055,41.0733,13840.0
2022-11-17 12:25:00,44.77,44.77,44.7,44.7,47313.0,41.0825,41.0825,41.0183,41.0183,47313.0
2022-11-17 12:30:00,44.7,44.7,44.55,44.59,32502.0,41.0183,41.0183,40.8806,40.9173,32502.0
2022-11-17 12:35:00,44.59,44.65,44.58,44.61,24016.0,40.9173,40.9724,40.9082,40.9357,24016.0
2022-11-17 12:40:00,44.61,44.68,44.6,44.68,42419.0,40.9357,40.9999,40.9265,40.9999,42419.0
2022-11-17 12:45:00,44.68,44.74,44.67,44.74,21461.0,40.9999,41.055,40.9908,41.055,21461.0
2022-11-17 12:50:00,44.75,44.85,44.74,44.77,51871.0,41.0642,41.1559,41.055,41.0825,51871.0
2022-11-17 12:55:00,44.77,44.8,44.73,44.74,20010.0,41.0825,41.11,41.0458,41.055,20010.0
2022-11-17 13:00:00,44.74,44.76,44.66,44.68,18876.0,41.055,41.0733,40.9816,40.9999,18876.0
2022-11-17 13:05:00,44.68,44.76,44.67,44.71,30132.0,40.9999,41.0733,40.9908,41.0275,30132.0
2022-11-17 13:10:00,44.71,44.83,44.71,44.81,30222.0,41.0275,41.1376,41.0275,41.1192,30222.0
2022-11-17 13:15:00,44.82,44.83,44.73,44.79,16977.0,41.1284,41.1376,41.0458,41.1009,16977.0
2022-11-17 13:20:00,44.78,44.79,44.72,44.73,10380.0,41.0917,41.1009,41.0366,41.0458,10380.0
2022-11-17 13:25:00,44.72,44.73,44.68,44.73,15608.0,41.0366,41.0458,40.9999,41.0458,15608.0
2022-11-17 13:30:00,44.73,44.73,44.64,44.7,28523.0,41.0458,41.0458,40.9632,41.0183,28523.0
2022-11-17 13:35:00,44.69,44.79,44.69,44.78,23039.0,41.0091,41.1009,41.0091,41.0917,23039.0
2022-11-17 13:40:00,44.78,44.79,44.75,44.78,16474.0,41.0917,41.1009,41.0642,41.0917,16474.0
2022-11-17 13:45:00,44.77,44.77,44.71,44.72,21725.0,41.0825,41.0825,41.0275,41.0366,21725.0
2022-11-17 13:50:00,44.72,44.78,44.7,44.77,25898.0,41.0366,41.0917,41.0183,41.0825,25898.0
2022-11-17 13:55:00,44.77,44.86,44.76,44.84,31909.0,41.0825,41.1651,41.0733,41.1467,31909.0
2022-11-17 14:00:00,44.84,45.0,44.84,44.93,53479.0,41.1467,41.2936,41.1467,41.2293,53479.0
2022-11-17 14:05:00,44.94,44.97,44.88,44.88,29854.0,41.2385,41.266,41.1835,41.1835,29854.0
2022-11-17 14:10:00,44.89,44.94,44.86,44.93,22016.0,41.1926,41.2385,41.1651,41.2293,22016.0
2022-11-17 14:15:00,44.94,44.94,44.83,44.84,26133.0,41.2385,41.2385,41.1376,41.1467,26133.0
2022-11-17 14:20:00,44.84,44.85,44.75,44.81,26368.0,41.1467,41.1559,41.0642,41.1192,26368.0
2022-11-17 14:25:00,44.83,44.85,44.77,44.79,26549.0,41.1376,41.1559,41.0825,41.1009,26549.0
2022-11-17 14:30:00,44.79,44.8,44.76,44.77,16497.0,41.1009,41.11,41.0733,41.0825,16497.0
2022-11-17 14:35:00,44.78,44.78,44.72,44.73,31786.0,41.0917,41.0917,41.0366,41.0458,31786.0
2022-11-17 14:40:00,44.73,44.73,44.62,44.63,106964.0,41.0458,41.0458,40.9449,40.954,106964.0
2022-11-17 14:45:00,44.62,44.62,44.55,44.58,207672.0,40.9449,40.9449,40.8806,40.9082,207672.0
2022-11-17 14:50:00,44.58,44.63,44.51,44.59,109674.0,40.9082,40.954,40.8439,40.9173,109674.0
2022-11-17 14:55:00,44.59,44.64,44.57,44.63,34947.0,40.9173,40.9632,40.899,40.954,34947.0
2022-11-17 15:00:00,44.62,44.64,44.55,44.59,37055.0,40.9449,40.9632,40.8806,40.9173,37055.0
2022-11-17 15:05:00,44.58,44.64,44.56,44.56,33057.0,40.9082,40.9632,40.8898,40.8898,33057.0
2022-11-17 15:10:00,44.56,44.56,44.47,44.48,51475.0,40.8898,40.8898,40.8072,40.8164,51475.0
2022-11-17 15:15:00,44.48,44.49,44.35,44.36,55453.0,40.8164,40.8256,40.6971,40.7063,55453.0
2022-11-17 15:20:00,44.36,44.42,44.35,44.38,45690.0,40.7063,40.7613,40.6971,40.7246,45690.0
2022-11-17 15:25:00,44.38,44.39,44.33,44.39,44954.0,40.7246,40.7338,40.6788,40.7338,44954.0
2022-11-17 15:30:00,44.38,44.42,44.35,44.36,47317.0,40.7246,40.7613,40.6971,40.7063,47317.0
2022-11-17 15:35:00,44.35,44.43,44.32,44.41,67056.0,40.6971,40.7705,40.6696,40.7522,67056.0
2022-11-17 15:40:00,44.41,44.45,44.4,44.42,65386.0,40.7522,40.7889,40.743,40.7613,65386.0
2022-11-17 15:45:00,44.43,44.64,44.41,44.64,119990.0,40.7705,40.9632,40.7522,40.9632,119990.0
2022-11-17 15:50:00,44.64,44.73,44.6,44.64,123348.0,40.9632,41.0458,40.9265,40.9632,123348.0
2022-11-17 15:55:00,44.64,44.69,44.6,44.69,326297.0,40.9632,41.0091,40.9265,41.0091,326297.0
2022-11-18 09:30:00,44.86,44.86,44.5,44.67,167647.0,41.1651,41.1651,40.8348,40.9908,167647.0
2022-11-18 09:35:00,44.64,44.78,44.42,44.43,73060.0,40.9632,41.0917,40.7613,40.7705,73060.0
2022-11-18 09:40:00,44.41,44.5,44.32,44.41,53775.0,40.7522,40.8348,40.6696,40.7522,53775.0
2022-11-18 09:45:00,44.4,44.59,44.37,44.46,36683.0,40.743,40.9173,40.7155,40.798,36683.0
2022-11-18 09:50:00,44.46,44.54,44.36,44.5,62737.0,40.798,40.8715,40.7063,40.8348,62737.0
2022-11-18 09:55:00,44.53,44.74,44.52,44.61,51902.0,40.8623,41.055,40.8531,40.9357,51902.0
2022-11-18 10:00:00,44.62,44.67,44.51,44.52,64464.0,40.9449,40.9908,40.8439,40.8531,64464.0
2022-11-18 10:05:00,44.51,44.68,44.48,44.63,37566.0,40.8439,40.9999,40.8164,40.954,37566.0
2022-11-18 10:10:00,44.63,44.67,44.61,44.67,31023.0,40.954,40.9908,40.9357,40.9908,31023.0
2022-11-18 10:15:00,44.64,44.74,44.59,44.65,33227.0,40.9632,41.055,40.9173,40.9724,33227.0
2022-11-18 10:20:00,44.67,44.71,44.62,44.62,25127.0,40.9908,41.0275,40.9449,40.9449,25127.0
2022-11-18 10:25:00,44.64,44.7,44.57,44.67,20973.0,40.9632,41.0183,40.899,40.9908,20973.0
2022-11-18 10:30:00,44.67,44.69,44.62,44.64,21650.0,40.9908,41.0091,40.9449,40.9632,21650.0
2022-11-18 10:35:00,44.66,44.72,44.63,44.71,17051.0,40.9816,41.0366,40.954,41.0275,17051.0
2022-11-18 10:40:00,44.71,44.75,44.67,44.71,98911.0,41.0275,41.0642,40.9908,41.0275,98911.0
2022-11-18 10:45:00,44.7,44.81,44.66,44.78,31646.0,41.0183,41.1192,40.9816,41.0917,31646.0
2022-11-18 10:50:00,44.77,44.79,44.68,44.78,36473.0,41.0825,41.1009,40.9999,41.0917,36473.0
2022-11-18 10:55:00,44.8,44.8,44.69,44.72,36416.0,41.11,41.11,41.0091,41.0366,36416.0
2022-11-18 11:00:00,44.72,44.74,44.6,44.65,31844.0,41.0366,41.055,40.9265,40.9724,31844.0
2022-11-18 11:05:00,44.64,44.67,44.59,44.61,13838.0,40.9632,40.9908,40.9173,40.9357,13838.0
2022-11-18 11:10:00,44.61,44.71,44.61,44.71,32219.0,40.9357,41.0275,40.9357,41.0275,32219.0
2022-11-18 11:15:00,44.71,44.78,44.67,44.76,22905.0,41.0275,41.0917,40.9908,41.0733,22905.0
2022-11-18 11:20:00,44.76,44.82,44.73,44.78,22350.0,41.0733,41.1284,41.0458,41.0917,22350.0
2022-11-18 11:25:00,44.79,44.8,44.65,44.69,21134.0,41.1009,41.11,40.9724,41.0091,21134.0
2022-11-18 11:30:00,44.69,44.71,44.55,44.55,24014.0,41.0091,41.0275,40.8806,40.8806,24014.0
2022-11-18 11:35:00,44.54,44.54,44.42,44.43,30575.0,40.8715,40.8715,40.7613,40.7705,30575.0
2022-11-18 11:40:00,44.43,44.47,44.39,44.43,32241.0,40.7705,40.8072,40.7338,40.7705,32241.0
2022-11-18 11:45:00,44.44,44.44,44.33,44.34,37912.0,40.7797,40.7797,40.6788,40.6879,37912.0
2022-11-18 11:50:00,44.36,44.44,44.34,44.44,16167.0,40.7063,40.7797,40.6879,40.7797,16167.0
2022-11-18 11:55:00,44.43,44.46,44.41,44.44,19578.0,40.7705,40.798,40.7522,40.7797,19578.0
2022-11-18 12:00:00,44.45,44.48,44.41,44.48,31238.0,40.7889,40.8164,40.7522,40.8164,31238.0
2022-11-18 12:05:00,44.48,44.48,44.38,44.41,18008.0,40.8164,40.8164,40.7246,40.7522,18008.0
2022-11-18 12:10:00,44.41,44.47,44.38,44.42,22618.0,40.7522,40.8072,40.7246,40.7613,22618.0
2022-11-18 12:15:00,44.41,44.41,44.31,44.34,169786.0,40.7522,40.7522,40.6604,40.6879,169786.0
2022-11-18 12:20:00,44.34,44.41,44.32,44.36,27690.0,40.6879,40.7522,40.6696,40.7063,27690.0
2022-11-18 12:25:00,44.36,44.47,44.36,44.44,17759.0,40.7063,40.8072,40.7063,40.7797,17759.0
2022-11-18 12:30:00,44.44,44.48,44.41,44.48,24469.0,40.7797,40.8164,40.7522,40.8164,24469.0
2022-11-18 12:35:00,44.47,44.5,44.46,44.48,25341.0,40.8072,40.8348,40.798,40.8164,25341.0
2022-11-18 12:40:00,44.48,44.5,44.41,44.41,43647.0,40.8164,40.8348,40.7522,40.7522,43647.0
2022-11-18 12:45:00,44.42,44.45,44.4,44.44,16999.0,40.7613,40.7889,40.743,40.7797,16999.0
2022-11-18 12:50:00,44.44,44.5,44.4,44.42,22309.0,40.7797,40.8348,40.743,40.7613,22309.0
2022-11-18 12:55:00,44.41,44.48,44.41,44.46,24862.0,40.7522,40.8164,40.7522,40.798,24862.0
2022-11-18 13:00:00,44.46,44.46,44.42,44.44,11673.0,40.798,40.798,40.7613,40.7797,11673.0
2022-11-18 13:05:00,44.43,44.52,44.43,44.52,27848.0,40.7705,40.8531,40.7705,40.8531,27848.0
2022-11-18 13:10:00,44.5,44.57,44.5,44.54,32138.0,40.8348,40.899,40.8348,40.8715,32138.0
2022-11-18 13:15:00,44.52,44.56,44.51,44.55,22127.0,40.8531,40.8898,40.8439,40.8806,22127.0
2022-11-18 13:20:00,44.56,44.62,44.51,44.61,17871.0,40.8898,40.9449,40.8439,40.9357,17871.0
2022-11-18 13:25:00,44.61,44.66,44.59,44.66,20960.0,40.9357,40.9816,40.9173,40.9816,20960.0
2022-11-18 13:30:00,44.66,44.67,44.61,44.64,12274.0,40.9816,40.9908,40.9357,40.9632,12274.0
2022-11-18 13:35:00,44.64,44.66,44.58,44.61,25352.0,40.9632,40.9816,40.9082,40.9357,25352.0
2022-11-18 13:40:00,44.61,44.62,44.52,44.53,15235.0,40.9357,40.9449,40.8531,40.8623,15235.0
2022-11-18 13:45:00,44.51,44.54,44.49,44.5,13951.0,40.8439,40.8715,40.8256,40.8348,13951.0
2022-11-18 13:50:00,44.48,44.53,44.46,44.48,15456.0,40.8164,40.8623,40.798,40.8164,15456.0
2022-11-18 13:55:00,44.47,44.51,44.44,44.49,15752.0,40.8072,40.8439,40.7797,40.8256,15752.0
2022-11-18 14:00:00,44.5,44.55,44.5,44.54,13450.0,40.8348,40.8806,40.8348,40.8715,13450.0
2022-11-18 14:05:00,44.53,44.55,44.51,44.53,23546.0,40.8623,40.8806,40.8439,40.8623,23546.0
2022-11-18 14:10:00,44.52,44.54,44.5,44.52,33800.0,40.8531,40.8715,40.8348,40.8531,33800.0
2022-11-18 14:15:00,44.52,44.57,44.52,44.55,25020.0,40.8531,40.899,40.8531,40.8806,25020.0
2022-11-18 14:20:00,44.55,44.6,44.55,44.59,18110.0,40.8806,40.9265,40.8806,40.9173,18110.0
2022-11-18 14:25:00,44.59,44.63,44.58,44.62,17252.0,40.9173,40.954,40.9082,40.9449,17252.0
2022-11-18 14:30:00,44.62,44.65,44.58,44.59,27188.0,40.9449,40.9724,40.9082,40.9173,27188.0
2022-11-18 14:35:00,44.59,44.59,44.52,44.55,19130.0,40.9173,40.9173,40.8531,40.8806,19130.0
2022-11-18 14:40:00,44.55,44.63,44.53,44.63,25333.0,40.8806,40.954,40.8623,40.954,25333.0
2022-11-18 14:45:00,44.62,44.66,44.6,44.66,15678.0,40.9449,40.9816,40.9265,40.9816,15678.0
2022-11-18 14:50:00,44.66,44.71,44.65,44.7,25435.0,40.9816,41.0275,40.9724,41.0183,25435.0
2022-11-18 14:55:00,44.7,44.74,44.67,44.73,19657.0,41.0183,41.055,40.9908,41.0458,19657.0
2022-11-18 15:00:00,44.73,44.79,44.71,44.78,30378.0,41.0458,41.1009,41.0275,41.0917,30378.0
2022-11-18 15:05:00,44.78,44.84,44.77,44.84,40106.0,41.0917,41.1467,41.0825,41.1467,40106.0
2022-11-18 15:10:00,44.84,44.87,44.83,44.85,30931.0,41.1467,41.1743,41.1376,41.1559,30931.0
2022-11-18 15:15:00,44.84,44.85,44.78,44.82,25129.0,41.1467,41.1559,41.0917,41.1284,25129.0
2022-11-18 15:20:00,44.82,44.86,44.78,44.84,50122.0,41.1284,41.1651,41.0917,41.1467,50122.0
2022-11-18 15:25:00,44.85,44.94,44.84,44.94,46379.0,41.1559,41.2385,41.1467,41.2385,46379.0
2022-11-18 15:30:00,44.94,44.97,44.9,44.93,41080.0,41.2385,41.266,41.2018,41.2293,41080.0
2022-11-18 15:35:00,44.92,44.98,44.89,44.97,63779.0,41.2202,41.2752,41.1926,41.266,63779.0
2022-11-18 15:40:00,44.98,45.07,44.95,45.07,98287.0,41.2752,41.3578,41.2477,41.3578,98287.0
2022-11-18 15:45:00,45.06,45.13,45.05,45.11,70099.0,41.3486,41.4129,41.3395,41.3945,70099.0
2022-11-18 15:50:00,45.11,45.12,45.02,45.05,281943.0,41.3945,41.4037,41.3119,41.3395,281943.0
2022-11-18 15:55:00,45.06,45.13,45.01,45.1,697145.0,41.3486,41.4129,41.3027,41.3853,697145.0
2022-11-21 09:30:00,44.87,44.9,44.7,44.81,101574.0,41.1743,41.2018,41.0183,41.1192,101574.0
2022-11-21 09:35:00,44.81,44.87,44.65,44.69,116065.0,41.1192,41.1743,40.9724,41.0091,116065.0
2022-11-21 09:40:00,44.68,44.81,44.67,44.78,71319.0,40.9999,41.1192,40.9908,41.0917,71319.0
2022-11-21 09:45:00,44.79,45.04,44.78,44.95,79097.0,41.1009,41.3303,41.0917,41.2477,79097.0
2022-11-21 09:50:00,44.94,45.08,44.87,44.88,35871.0,41.2385,41.367,41.1743,41.1835,35871.0
2022-11-21 09:55:00,44.87,44.91,44.84,44.86,26381.0,41.1743,41.211,41.1467,41.1651,26381.0
2022-11-21 10:00:00,44.87,44.89,44.75,44.75,34258.0,41.1743,41.1926,41.0642,41.0642,34258.0
2022-11-21 10:05:00,44.76,44.9,44.73,44.89,35746.0,41.0733,41.2018,41.0458,41.1926,35746.0
2022-11-21 10:10:00,44.9,44.91,44.75,44.75,28254.0,41.2018,41.211,41.0642,41.0642,28254.0
2022-11-21 10:15:00,44.73,44.77,44.69,44.7,50183.0,41.0458,41.0825,41.0091,41.0183,50183.0
2022-11-21 10:20:00,44.68,44.68,44.55,44.58,36693.0,40.9999,40.9999,40.8806,40.9082,36693.0
2022-11-21 10:25:00,44.58,44.65,44.56,44.64,61462.0,40.9082,40.9724,40.8898,40.9632,61462.0
2022-11-21 10:30:00,44.64,44.67,44.56,44.61,30795.0,40.9632,40.9908,40.8898,40.9357,30795.0
2022-11-21 10:35:00,44.61,44.7,44.6,44.67,29276.0,40.9357,41.0183,40.9265,40.9908,29276.0
2022-11-21 10:40:00,44.67,44.72,44.63,44.67,26378.0,40.9908,41.0366,40.954,40.9908,26378.0
2022-11-21 10:45:00,44.67,44.69,44.61,44.63,47309.0,40.9908,41.0091,40.9357,40.954,47309.0
2022-11-21 10:50:00,44.64,44.64,44.52,44.55,33909.0,40.9632,40.9632,40.8531,40.8806,33909.0
2022-11-21 10:55:00,44.54,44.62,44.5,44.53,39834.0,40.8715,40.9449,40.8348,40.8623,39834.0
2022-11-21 11:00:00,44.52,44.53,44.43,44.47,30988.0,40.8531,40.8623,40.7705,40.8072,30988.0
2022-11-21 11:05:00,44.47,44.5,44.38,44.38,41985.0,40.8072,40.8348,40.7246,40.7246,41985.0
2022-11-21 11:10:00,44.38,44.48,44.36,44.44,63157.0,40.7246,40.8164,40.7063,40.7797,63157.0
2022-11-21 11:15:00,44.43,44.49,44.39,44.4,29362.0,40.7705,40.8256,40.7338,40.743,29362.0
2022-11-21 11:20:00,44.39,44.39,44.27,44.28,118790.0,40.7338,40.7338,40.6237,40.6329,118790.0
2022-11-21 11:25:00,44.28,44.29,44.15,44.17,65515.0,40.6329,40.6421,40.5136,40.5319,65515.0
2022-11-21 11:30:00,44.16,44.2,44.07,44.09,42270.0,40.5228,40.5595,40.4402,40.4585,42270.0
2022-11-21 11:35:00,44.09,44.15,44.08,44.12,32328.0,40.4585,40.5136,40.4493,40.4861,32328.0
2022-11-21 11:40:00,44.11,44.13,44.05,44.12,50106.0,40.4769,40.4952,40.4218,40.4861,50106.0
2022-11-21 11:45:00,44.12,44.15,44.05,44.09,47108.0,40.4861,40.5136,40.4218,40.4585,47108.0
2022-11-21 11:50:00,44.11,44.17,44.09,44.15,27744.0,40.4769,40.5319,40.4585,40.5136,27744.0
2022-11-21 11:55:00,44.15,44.17,44.05,44.16,47522.0,40.5136,40.5319,40.4218,40.5228,47522.0
2022-11-21 12:00:00,44.16,44.3,44.13,44.26,34945.0,40.5228,40.6512,40.4952,40.6145,34945.0
2022-11-21 12:05:00,44.26,44.34,44.25,44.32,17087.0,40.6145,40.6879,40.6053,40.6696,17087.0
2022-11-21 12:10:00,44.33,44.41,44.33,44.36,16387.0,40.6788,40.7522,40.6788,40.7063,16387.0
2022-11-21 12:15:00,44.36,44.38,44.32,44.36,18349.0,40.7063,40.7246,40.6696,40.7063,18349.0
2022-11-21 12:20:00,44.36,44.45,44.35,44.45,16524.0,40.7063,40.7889,40.6971,40.7889,16524.0
2022-11-21 12:25:00,44.45,44.49,44.45,44.47,21824.0,40.7889,40.8256,40.7889,40.8072,21824.0
2022-11-21 12:30:00,44.47,44.54,44.41,44.54,35579.0,40.8072,40.8715,40.7522,40.8715,35579.0
2022-11-21 12:35:00,44.54,44.58,44.51,44.52,26261.0,40.8715,40.9082,40.8439,40.8531,26261.0
2022-11-21 12:40:00,44.52,44.57,44.5,44.55,19367.0,40.8531,40.899,40.8348,40.8806,19367.0
2022-11-21 12:45:00,44.55,44.6,44.52,44.53,30655.0,40.8806,40.9265,40.8531,40.8623,30655.0
2022-11-21 12:50:00,44.54,44.61,44.52,44.58,20112.0,40.8715,40.9357,40.8531,40.9082,20112.0
2022-11-21 12:55:00,44.57,44.67,44.56,44.66,17252.0,40.899,40.9908,40.8898,40.9816,17252.0
2022-11-21 13:00:00,44.67,44.74,44.66,44.71,20540.0,40.9908,41.055,40.9816,41.0275,20540.0
2022-11-21 13:05:00,44.72,44.77,44.7,44.77,24381.0,41.0366,41.0825,41.0183,41.0825,24381.0
2022-11-21 13:10:00,44.77,44.9,44.77,44.88,56016.0,41.0825,41.2018,41.0825,41.1835,56016.0
2022-11-21 13:15:00,44.87,44.88,44.83,44.84,22951.0,41.1743,41.1835,41.1376,41.1467,22951.0
2022-11-21 13:20:00,44.84,44.92,44.78,44.79,60862.0,41.1467,41.2202,41.0917,41.1009,60862.0
2022-11-21 13:25:00,44.8,44.87,44.79,44.84,15452.0,41.11,41.1743,41.1009,41.1467,15452.0
2022-11-21 13:30:00,44.84,44.9,44.83,44.88,26129.0,41.1467,41.2018,41.1376,41.1835,26129.0
2022-11-21 13:35:00,44.88,44.92,44.86,44.92,19993.0,41.1835,41.2202,41.1651,41.2202,19993.0
2022-11-21 13:40:00,44.92,44.93,44.82,44.85,22095.0,41.2202,41.2293,41.1284,41.1559,22095.0
2022-11-21 13:45:00,44.84,44.86,44.79,44.82,23173.0,41.1467,41.1651,41.1009,41.1284,23173.0
2022-11-21 13:50:00,44.82,44.88,44.82,44.84,12717.0,41.1284,41.1835,41.1284,41.1467,12717.0
2022-11-21 13:55:00,44.84,44.85,44.8,44.82,12341.0,41.1467,41.1559,41.11,41.1284,12341.0
2022-11-21 14:00:00,44.82,44.85,44.8,44.84,18964.0,41.1284,41.1559,41.11,41.1467,18964.0
2022-11-21 14:05:00,44.83,44.86,44.81,44.84,18972.0,41.1376,41.1651,41.1192,41.1467,18972.0
2022-11-21 14:10:00,44.83,44.88,44.8,44.87,14497.0,41.1376,41.1835,41.11,41.1743,14497.0
2022-11-21 14:15:00,44.87,44.93,44.86,44.91,17770.0,41.1743,41.2293,41.1651,41.211,17770.0
2022-11-21 14:20:00,44.92,44.93,44.84,44.87,20559.0,41.2202,41.2293,41.1467,41.1743,20559.0
2022-11-21 14:25:00,44.87,44.89,44.83,44.87,27470.0,41.1743,41.1926,41.1376,41.1743,27470.0
2022-11-21 14:30:00,44.87,44.9,44.86,44.88,15774.0,41.1743,41.2018,41.1651,41.1835,15774.0
2022-11-21 14:35:00,44.88,44.89,44.85,44.88,14595.0,41.1835,41.1926,41.1559,41.1835,14595.0
2022-11-21 14:40:00,44.87,44.89,44.83,44.84,31987.0,41.1743,41.1926,41.1376,41.1467,31987.0
2022-11-21 14:45:00,44.85,44.88,44.82,44.87,25936.0,41.1559,41.1835,41.1284,41.1743,25936.0
2022-11-21 14:50:00,44.87,44.87,44.83,44.84,31525.0,41.1743,41.1743,41.1376,41.1467,31525.0
2022-11-21 14:55:00,44.84,44.85,44.8,44.81,23513.0,41.1467,41.1559,41.11,41.1192,23513.0
2022-11-21 15:00:00,44.81,44.95,44.8,44.93,33254.0,41.1192,41.2477,41.11,41.2293,33254.0
2022-11-21 15:05:00,44.94,44.95,44.86,44.9,31559.0,41.2385,41.2477,41.1651,41.2018,31559.0
2022-11-21 15:10:00,44.9,44.93,44.87,44.93,25549.0,41.2018,41.2293,41.1743,41.2293,25549.0
2022-11-21 15:15:00,44.92,44.99,44.91,44.98,38508.0,41.2202,41.2844,41.211,41.2752,38508.0
2022-11-21 15:20:00,44.98,44.99,44.91,44.91,33896.0,41.2752,41.2844,41.211,41.211,33896.0
2022-11-21 15:25:00,44.91,44.92,44.87,44.88,25765.0,41.211,41.2202,41.1743,41.1835,25765.0
2022-11-21 15:30:00,44.88,44.94,44.86,44.89,39791.0,41.1835,41.2385,41.1651,41.1926,39791.0
2022-11-21 15:35:00,44.9,44.97,44.89,44.95,48747.0,41.2018,41.266,41.1926,41.2477,48747.0
2022-11-21 15:40:00,44.94,44.96,44.88,44.9,30499.0,41.2385,41.2569,41.1835,41.2018,30499.0
2022-11-21 15:45:00,44.9,44.97,44.88,44.96,56633.0,41.2018,41.266,41.1835,41.2569,56633.0
2022-11-21 15:50:00,44.95,45.01,44.95,44.99,82190.0,41.2477,41.3027,41.2477,41.2844,82190.0
2022-11-21 15:55:00,44.99,45.0,44.93,44.98,205508.0,41.2844,41.2936,41.2293,41.2752,205508.0
2022-11-22 09:30:00,45.39,45.56,45.29,45.3,95202.0,41.6514,41.8074,41.5597,41.5689,95202.0
2022-11-22 09:35:00,45.28,45.55,45.16,45.54,68523.0,41.5505,41.7983,41.4404,41.7891,68523.0
2022-11-22 09:40:00,45.52,45.75,45.4,45.73,98491.0,41.7707,41.9818,41.6606,41.9634,98491.0
2022-11-22 09:45:00,45.73,46.1,45.7,46.08,114470.0,41.9634,42.303,41.9359,42.2846,114470.0
2022-11-22 09:50:00,46.08,46.09,45.88,45.9,61517.0,42.2846,42.2938,42.1011,42.1194,61517.0
2022-11-22 09:55:00,45.91,45.96,45.79,45.89,38849.0,42.1286,42.1745,42.0185,42.1103,38849.0
2022-11-22 10:00:00,45.88,45.88,45.61,45.72,89256.0,42.1011,42.1011,41.8533,41.9543,89256.0
2022-11-22 10:05:00,45.71,45.83,45.59,45.8,62248.0,41.9451,42.0552,41.835,42.0277,62248.0
2022-11-22 10:10:00,45.83,45.92,45.78,45.88,59966.0,42.0552,42.1378,42.0093,42.1011,59966.0
2022-11-22 10:15:00,45.89,45.91,45.84,45.89,31046.0,42.1103,42.1286,42.0644,42.1103,31046.0
2022-11-22 10:20:00,45.89,45.98,45.87,45.97,79633.0,42.1103,42.1929,42.0919,42.1837,79633.0
2022-11-22 10:25:00,45.97,46.07,45.96,46.07,62046.0,42.1837,42.2754,42.1745,42.2754,62046.0
2022-11-22 10:30:00,46.08,46.17,46.0,46.0,78797.0,42.2846,42.3672,42.2112,42.2112,78797.0
2022-11-22 10:35:00,45.98,46.0,45.88,45.91,36538.0,42.1929,42.2112,42.1011,42.1286,36538.0
2022-11-22 10:40:00,45.93,45.97,45.82,45.87,42358.0,42.147,42.1837,42.046,42.0919,42358.0
2022-11-22 10:45:00,45.87,45.9,45.82,45.85,32023.0,42.0919,42.1194,42.046,42.0736,32023.0
2022-11-22 10:50:00,45.86,45.89,45.73,45.83,42532.0,42.0827,42.1103,41.9634,42.0552,42532.0
2022-11-22 10:55:00,45.82,45.89,45.81,45.87,47597.0,42.046,42.1103,42.0369,42.0919,47597.0
2022-11-22 11:00:00,45.87,45.89,45.77,45.77,52547.0,42.0919,42.1103,42.0001,42.0001,52547.0
2022-11-22 11:05:00,45.76,45.79,45.65,45.76,30230.0,41.991,42.0185,41.89,41.991,30230.0
2022-11-22 11:10:00,45.76,45.79,45.69,45.69,42435.0,41.991,42.0185,41.9267,41.9267,42435.0
2022-11-22 11:15:00,45.68,45.76,45.63,45.75,42139.0,41.9176,41.991,41.8717,41.9818,42139.0
2022-11-22 11:20:00,45.75,45.81,45.73,45.76,55918.0,41.9818,42.0369,41.9634,41.991,55918.0
2022-11-22 11:25:00,45.75,45.76,45.67,45.68,25380.0,41.9818,41.991,41.9084,41.9176,25380.0
2022-11-22 11:30:00,45.68,45.7,45.56,45.59,32735.0,41.9176,41.9359,41.8074,41.835,32735.0
2022-11-22 11:35:00,45.58,45.69,45.57,45.69,33946.0,41.8258,41.9267,41.8166,41.9267,33946.0
2022-11-22 11:40:00,45.68,45.73,45.68,45.71,26798.0,41.9176,41.9634,41.9176,41.9451,26798.0
2022-11-22 11:45:00,45.71,45.77,45.7,45.75,27850.0,41.9451,42.0001,41.9359,41.9818,27850.0
2022-11-22 11:50:00,45.75,45.95,45.74,45.93,157337.0,41.9818,42.1653,41.9726,42.147,157337.0
2022-11-22 11:55:00,45.93,46.02,45.93,46.01,19889.0,42.147,42.2296,42.147,42.2204,19889.0
2022-11-22 12:00:00,46.01,46.03,45.96,45.99,21451.0,42.2204,42.2387,42.1745,42.202,21451.0
2022-11-22 12:05:00,45.98,45.99,45.9,45.98,39424.0,42.1929,42.202,42.1194,42.1929,39424.0
2022-11-22 12:10:00,45.98,46.02,45.97,45.97,36083.0,42.1929,42.2296,42.1837,42.1837,36083.0
2022-11-22 12:15:00,45.97,45.98,45.9,45.92,108158.0,42.1837,42.1929,42.1194,42.1378,108158.0
2022-11-22 12:20:00,45.92,45.94,45.89,45.91,24009.0,42.1378,42.1561,42.1103,42.1286,24009.0
2022-11-22 12:25:00,45.91,45.92,45.88,45.89,21753.0,42.1286,42.1378,42.1011,42.1103,21753.0
2022-11-22 12:30:00,45.88,45.91,45.86,45.91,46974.0,42.1011,42.1286,42.0827,42.1286,46974.0
2022-11-22 12:35:00,45.91,46.02,45.9,46.02,30178.0,42.1286,42.2296,42.1194,42.2296,30178.0
2022-11-22 12:40:00,46.01,46.07,46.01,46.05,39893.0,42.2204,42.2754,42.2204,42.2571,39893.0
2022-11-22 12:45:00,46.05,46.05,45.98,45.98,26788.0,42.2571,42.2571,42.1929,42.1929,26788.0
2022-11-22 12:50:00,45.98,46.07,45.97,46.06,37373.0,42.1929,42.2754,42.1837,42.2663,37373.0
2022-11-22 12:55:00,46.07,46.11,46.06,46.11,15921.0,42.2754,42.3121,42.2663,42.3121,15921.0
2022-11-22 13:00:00,46.11,46.12,46.04,46.09,43353.0,42.3121,42.3213,42.2479,42.2938,43353.0
2022-11-22 13:05:00,46.09,46.14,46.05,46.14,18287.0,42.2938,42.3397,42.2571,42.3397,18287.0
2022-11-22 13:10:00,46.12,46.16,46.11,46.16,14679.0,42.3213,42.358,42.3121,42.358,14679.0
2022-11-22 13:15:00,46.16,46.19,46.11,46.14,24730.0,42.358,42.3856,42.3121,42.3397,24730.0
2022-11-22 13:20:00,46.14,46.14,46.08,46.12,24779.0,42.3397,42.3397,42.2846,42.3213,24779.0
2022-11-22 13:25:00,46.11,46.17,46.1,46.16,24919.0,42.3121,42.3672,42.303,42.358,24919.0
2022-11-22 13:30:00,46.15,46.16,46.1,46.1,19679.0,42.3489,42.358,42.303,42.303,19679.0
2022-11-22 13:35:00,46.1,46.1,46.04,46.06,28198.0,42.303,42.303,42.2479,42.2663,28198.0
2022-11-22 13:40:00,46.06,46.12,46.06,46.1,10488.0,42.2663,42.3213,42.2663,42.303,10488.0
2022-11-22 13:45:00,46.09,46.09,45.97,45.97,36904.0,42.2938,42.2938,42.1837,42.1837,36904.0
2022-11-22 13:50:00,45.98,46.02,45.96,46.02,21907.0,42.1929,42.2296,42.1745,42.2296,21907.0
2022-11-22 13:55:00,46.02,46.07,46.01,46.03,29921.0,42.2296,42.2754,42.2204,42.2387,29921.0
2022-11-22 14:00:00,46.04,46.04,45.95,45.99,22879.0,42.2479,42.2479,42.1653,42.202,22879.0
2022-11-22 14:05:00,45.98,46.0,45.94,45.98,16557.0,42.1929,42.2112,42.1561,42.1929,16557.0
2022-11-22 14:10:00,45.98,46.0,45.97,45.99,26144.0,42.1929,42.2112,42.1837,42.202,26144.0
2022-11-22 14:15:00,45.99,46.04,45.96,45.96,45456.0,42.202,42.2479,42.1745,42.1745,45456.0
2022-11-22 14:20:00,45.96,45.96,45.85,45.89,106285.0,42.1745,42.1745,42.0736,42.1103,106285.0
2022-11-22 14:25:00,45.9,45.91,45.86,45.86,21924.0,42.1194,42.1286,42.0827,42.0827,21924.0
2022-11-22 14:30:00,45.87,45.9,45.83,45.84,36990.0,42.0919,42.1194,42.0552,42.0644,36990.0
2022-11-22 14:35:00,45.84,45.92,45.84,45.89,24363.0,42.0644,42.1378,42.0644,42.1103,24363.0
2022-11-22 14:40:00,45.9,45.9,45.83,45.84,19601.0,42.1194,42.1194,42.0552,42.0644,19601.0
2022-11-22 14:45:00,45.84,45.87,45.82,45.84,19877.0,42.0644,42.0919,42.046,42.0644,19877.0
2022-11-22 14:50:00,45.84,45.93,45.83,45.93,33160.0,42.0644,42.147,42.0552,42.147,33160.0
2022-11-22 14:55:00,45.93,45.98,45.93,45.96,16959.0,42.147,42.1929,42.147,42.1745,16959.0
2022-11-22 15:00:00,45.96,46.02,45.94,46.0,23117.0,42.1745,42.2296,42.1561,42.2112,23117.0
2022-11-22 15:05:00,46.0,46.01,45.97,46.0,17289.0,42.2112,42.2204,42.1837,42.2112,17289.0
2022-11-22 15:10:00,45.99,46.0,45.95,45.99,17554.0,42.202,42.2112,42.1653,42.202,17554.0
2022-11-22 15:15:00,45.99,46.03,45.96,45.98,21852.0,42.202,42.2387,42.1745,42.1929,21852.0
2022-11-22 15:20:00,45.98,46.0,45.94,45.98,22982.0,42.1929,42.2112,42.1561,42.1929,22982.0
2022-11-22 15:25:00,45.99,46.04,45.98,46.03,38457.0,42.202,42.2479,42.1929,42.2387,38457.0
2022-11-22 15:30:00,46.03,46.07,45.99,46.05,48781.0,42.2387,42.2754,42.202,42.2571,48781.0
2022-11-22 15:35:00,46.05,46.09,46.02,46.05,72132.0,42.2571,42.2938,42.2296,42.2571,72132.0
2022-11-22 15:40:00,46.05,46.05,45.99,46.04,86481.0,42.2571,42.2571,42.202,42.2479,86481.0
2022-11-22 15:45:00,46.03,46.06,46.02,46.03,101951.0,42.2387,42.2663,42.2296,42.2387,101951.0
2022-11-22 15:50:00,46.03,46.06,46.0,46.03,146866.0,42.2387,42.2663,42.2112,42.2387,146866.0
2022-11-22 15:55:00,46.03,46.15,46.02,46.13,296305.0,42.2387,42.3489,42.2296,42.3305,296305.0
2022-11-23 09:30:00,45.73,45.88,45.53,45.62,160475.0,41.9634,42.1011,41.7799,41.8625,160475.0
2022-11-23 09:35:00,45.62,45.67,45.42,45.49,63711.0,41.8625,41.9084,41.679,41.7432,63711.0
2022-11-23 09:40:00,45.48,45.56,45.39,45.42,46565.0,41.734,41.8074,41.6514,41.679,46565.0
2022-11-23 09:45:00,45.42,45.8,45.41,45.72,187897.0,41.679,42.0277,41.6698,41.9543,187897.0
2022-11-23 09:50:00,45.73,45.86,45.68,45.71,112190.0,41.9634,42.0827,41.9176,41.9451,112190.0
2022-11-23 09:55:00,45.69,45.74,45.62,45.69,97819.0,41.9267,41.9726,41.8625,41.9267,97819.0
2022-11-23 10:00:00,45.7,45.73,45.5,45.53,85063.0,41.9359,41.9634,41.7524,41.7799,85063.0
2022-11-23 10:05:00,45.54,45.71,45.45,45.45,73576.0,41.7891,41.9451,41.7065,41.7065,73576.0
2022-11-23 10:10:00,45.45,45.51,45.42,45.46,69978.0,41.7065,41.7616,41.679,41.7157,69978.0
2022-11-23 10:15:00,45.45,45.59,45.42,45.58,77800.0,41.7065,41.835,41.679,41.8258,77800.0
2022-11-23 10:20:00,45.57,45.58,45.45,45.51,42575.0,41.8166,41.8258,41.7065,41.7616,42575.0
2022-11-23 10:25:00,45.52,45.57,45.44,45.48,56691.0,41.7707,41.8166,41.6973,41.734,56691.0
2022-11-23 10:30:00,45.47,45.58,45.4,45.44,59653.0,41.7249,41.8258,41.6606,41.6973,59653.0
2022-11-23 10:35:00,45.42,45.49,45.41,45.43,45115.0,41.679,41.7432,41.6698,41.6882,45115.0
2022-11-23 10:40:00,45.43,45.55,45.42,45.48,72428.0,41.6882,41.7983,41.679,41.734,72428.0
2022-11-23 10:45:00,45.5,45.61,45.47,45.56,44067.0,41.7524,41.8533,41.7249,41.8074,44067.0
2022-11-23 10:50:00,45.57,45.67,45.56,45.66,28629.0,41.8166,41.9084,41.8074,41.8992,28629.0
2022-11-23 10:55:00,45.67,45.76,45.66,45.72,70246.0,41.9084,41.991,41.8992,41.9543,70246.0
2022-11-23 11:00:00,45.73,45.73,45.62,45.71,77834.0,41.9634,41.9634,41.8625,41.9451,77834.0
2022-11-23 11:05:00,45.71,45.77,45.7,45.71,52026.0,41.9451,42.0001,41.9359,41.9451,52026.0
2022-11-23 11:10:00,45.71,45.91,45.71,45.89,41034.0,41.9451,42.1286,41.9451,42.1103,41034.0
2022-11-23 11:15:00,45.89,45.92,45.83,45.84,35787.0,42.1103,42.1378,42.0552,42.0644,35787.0
2022-11-23 11:20:00,45.84,45.94,45.83,45.91,92165.0,42.0644,42.1561,42.0552,42.1286,92165.0
2022-11-23 11:25:00,45.92,46.0,45.91,46.0,43063.0,42.1378,42.2112,42.1286,42.2112,43063.0
2022-11-23 11:30:00,46.0,46.09,45.95,46.08,29675.0,42.2112,42.2938,42.1653,42.2846,29675.0
2022-11-23 11:35:00,46.09,46.1,46.01,46.05,23031.0,42.2938,42.303,42.2204,42.2571,23031.0
2022-11-23 11:40:00,46.05,46.06,46.0,46.05,13381.0,42.2571,42.2663,42.2112,42.2571,13381.0
2022-11-23 11:45:00,46.05,46.08,45.96,45.97,26415.0,42.2571,42.2846,42.1745,42.1837,26415.0
2022-11-23 11:50:00,45.98,46.01,45.82,45.83,20396.0,42.1929,42.2204,42.046,42.0552,20396.0
2022-11-23 11:55:00,45.84,45.96,45.81,45.94,51436.0,42.0644,42.1745,42.0369,42.1561,51436.0
2022-11-23 12:00:00,45.94,45.96,45.84,45.85,44454.0,42.1561,42.1745,42.0644,42.0736,44454.0
2022-11-23 12:05:00,45.85,45.91,45.82,45.88,30631.0,42.0736,42.1286,42.046,42.1011,30631.0
2022-11-23 12:10:00,45.88,45.93,45.88,45.91,46592.0,42.1011,42.147,42.1011,42.1286,46592.0
2022-11-23 12:15:00,45.91,45.98,45.82,45.82,100408.0,42.1286,42.1929,42.046,42.046,100408.0
2022-11-23 12:20:00,45.82,45.87,45.8,45.82,23017.0,42.046,42.0919,42.0277,42.046,23017.0
2022-11-23 12:25:00,45.81,45.81,45.72,45.72,18823.0,42.0369,42.0369,41.9543,41.9543,18823.0
2022-11-23 12:30:00,45.72,45.84,45.68,45.82,39422.0,41.9543,42.0644,41.9176,42.046,39422.0
2022-11-23 12:35:00,45.83,45.83,45.78,45.78,59599.0,42.0552,42.0552,42.0093,42.0093,59599.0
2022-11-23 12:40:00,45.77,45.77,45.63,45.63,17651.0,42.0001,42.0001,41.8717,41.8717,17651.0
2022-11-23 12:45:00,45.62,45.73,45.62,45.7,37174.0,41.8625,41.9634,41.8625,41.9359,37174.0
2022-11-23 12:50:00,45.7,45.71,45.63,45.69,26844.0,41.9359,41.9451,41.8717,41.9267,26844.0
2022-11-23 12:55:00,45.69,45.73,45.64,45.73,30584.0,41.9267,41.9634,41.8809,41.9634,30584.0
2022-11-23 13:00:00,45.73,45.8,45.69,45.8,30102.0,41.9634,42.0277,41.9267,42.0277,30102.0
2022-11-23 13:05:00,45.8,45.82,45.79,45.81,24494.0,42.0277,42.046,42.0185,42.0369,24494.0
2022-11-23 13:10:00,45.81,45.88,45.78,45.86,36206.0,42.0369,42.1011,42.0093,42.0827,36206.0
2022-11-23 13:15:00,45.86,45.89,45.81,45.82,22722.0,42.0827,42.1103,42.0369,42.046,22722.0
2022-11-23 13:20:00,45.82,45.86,45.81,45.84,22877.0,42.046,42.0827,42.0369,42.0644,22877.0
2022-11-23 13:25:00,45.84,45.94,45.81,45.94,29839.0,42.0644,42.1561,42.0369,42.1561,29839.0
2022-11-23 13:30:00,45.94,45.99,45.91,45.93,32725.0,42.1561,42.202,42.1286,42.147,32725.0
2022-11-23 13:35:00,45.92,45.97,45.9,45.95,38333.0,42.1378,42.1837,42.1194,42.1653,38333.0
2022-11-23 13:40:00,45.94,45.94,45.85,45.88,46352.0,42.1561,42.1561,42.0736,42.1011,46352.0
2022-11-23 13:45:00,45.87,45.9,45.85,45.9,31649.0,42.0919,42.1194,42.0736,42.1194,31649.0
2022-11-23 13:50:00,45.9,45.9,45.79,45.8,15179.0,42.1194,42.1194,42.0185,42.0277,15179.0
2022-11-23 13:55:00,45.8,45.81,45.76,45.77,19215.0,42.0277,42.0369,41.991,42.0001,19215.0
2022-11-23 14:00:00,45.77,46.19,45.72,46.15,127222.0,42.0001,42.3856,41.9543,42.3489,127222.0
2022-11-23 14:05:00,46.17,46.19,46.02,46.06,66519.0,42.3672,42.3856,42.2296,42.2663,66519.0
2022-11-23 14:10:00,46.07,46.07,45.9,45.99,62305.0,42.2754,42.2754,42.1194,42.202,62305.0
2022-11-23 14:15:00,46.0,46.09,45.98,46.0,41148.0,42.2112,42.2938,42.1929,42.2112,41148.0
2022-11-23 14:20:00,45.99,46.1,45.97,46.09,35709.0,42.202,42.303,42.1837,42.2938,35709.0
2022-11-23 14:25:00,46.09,46.2,46.07,46.09,45244.0,42.2938,42.3947,42.2754,42.2938,45244.0
2022-11-23 14:30:00,46.09,46.12,46.02,46.02,37507.0,42.2938,42.3213,42.2296,42.2296,37507.0
2022-11-23 14:35:00,46.01,46.01,45.94,45.99,32326.0,42.2204,42.2204,42.1561,42.202,32326.0
2022-11-23 14:40:00,46.01,46.1,46.01,46.09,37654.0,42.2204,42.303,42.2204,42.2938,37654.0
2022-11-23 14:45:00,46.1,46.15,46.09,46.13,56364.0,42.303,42.3489,42.2938,42.3305,56364.0
2022-11-23 14:50:00,46.13,46.16,46.06,46.09,73627.0,42.3305,42.358,42.2663,42.2938,73627.0
2022-11-23 14:55:00,46.09,46.14,46.07,46.1,34996.0,42.2938,42.3397,42.2754,42.303,34996.0
2022-11-23 15:00:00,46.09,46.1,46.02,46.06,44811.0,42.2938,42.303,42.2296,42.2663,44811.0
2022-11-23 15:05:00,46.07,46.12,46.05,46.09,64690.0,42.2754,42.3213,42.2571,42.2938,64690.0
2022-11-23 15:10:00,46.09,46.15,46.05,46.13,44495.0,42.2938,42.3489,42.2571,42.3305,44495.0
2022-11-23 15:15:00,46.14,46.19,46.1,46.12,62409.0,42.3397,42.3856,42.303,42.3213,62409.0
2022-11-23 15:20:00,46.12,46.18,46.08,46.17,74339.0,42.3213,42.3764,42.2846,42.3672,74339.0
2022-11-23 15:25:00,46.16,46.22,46.15,46.21,51995.0,42.358,42.4131,42.3489,42.4039,51995.0
2022-11-23 15:30:00,46.22,46.23,46.17,46.2,67830.0,42.4131,42.4223,42.3672,42.3947,67830.0
2022-11-23 15:35:00,46.21,46.25,46.2,46.25,75793.0,42.4039,42.4406,42.3947,42.4406,75793.0
2022-11-23 15:40:00,46.25,46.27,46.22,46.27,107705.0,42.4406,42.459,42.4131,42.459,107705.0
2022-11-23 15:45:00,46.26,46.27,46.2,46.21,126117.0,42.4498,42.459,42.3947,42.4039,126117.0
2022-11-23 15:50:00,46.21,46.25,46.19,46.19,142331.0,42.4039,42.4406,42.3856,42.3856,142331.0
2022-11-23 15:55:00,46.2,46.27,46.15,46.25,410150.0,42.3947,42.459,42.3489,42.4406,410150.0
2022-11-25 09:30:00,46.37,46.49,46.17,46.37,179139.0,42.5507,42.6608,42.3672,42.5507,179139.0
2022-11-25 09:35:00,46.4,46.59,46.33,46.34,74462.0,42.5783,42.7526,42.514,42.5232,74462.0
2022-11-25 09:40:00,46.34,46.44,46.3,46.36,41365.0,42.5232,42.615,42.4865,42.5416,41365.0
2022-11-25 09:45:00,46.36,46.39,46.27,46.3,35775.0,42.5416,42.5691,42.459,42.4865,35775.0
2022-11-25 09:50:00,46.29,46.45,46.28,46.37,34202.0,42.4773,42.6241,42.4681,42.5507,34202.0
2022-11-25 09:55:00,46.35,46.43,46.34,46.37,35103.0,42.5324,42.6058,42.5232,42.5507,35103.0
2022-11-25 10:00:00,46.37,46.4,46.28,46.28,35294.0,42.5507,42.5783,42.4681,42.4681,35294.0
2022-11-25 10:05:00,46.29,46.35,46.25,46.34,44067.0,42.4773,42.5324,42.4406,42.5232,44067.0
2022-11-25 10:10:00,46.33,46.36,46.14,46.15,38031.0,42.514,42.5416,42.3397,42.3489,38031.0
2022-11-25 10:15:00,46.15,46.15,46.02,46.04,40959.0,42.3489,42.3489,42.2296,42.2479,40959.0
2022-11-25 10:20:00,46.03,46.04,45.95,46.0,38134.0,42.2387,42.2479,42.1653,42.2112,38134.0
2022-11-25 10:25:00,45.99,46.05,45.98,46.01,20552.0,42.202,42.2571,42.1929,42.2204,20552.0
2022-11-25 10:30:00,46.0,46.13,45.96,45.98,33513.0,42.2112,42.3305,42.1745,42.1929,33513.0
2022-11-25 10:35:00,45.98,46.03,45.92,46.01,64530.0,42.1929,42.2387,42.1378,42.2204,64530.0
2022-11-25 10:40:00,46.01,46.08,46.01,46.05,38785.0,42.2204,42.2846,42.2204,42.2571,38785.0
2022-11-25 10:45:00,46.05,46.06,45.97,45.98,35297.0,42.2571,42.2663,42.1837,42.1929,35297.0
2022-11-25 10:50:00,45.98,46.09,45.98,46.03,27480.0,42.1929,42.2938,42.1929,42.2387,27480.0
2022-11-25 10:55:00,46.03,46.09,46.01,46.07,27047.0,42.2387,42.2938,42.2204,42.2754,27047.0
2022-11-25 11:00:00,46.06,46.15,46.02,46.15,38649.0,42.2663,42.3489,42.2296,42.3489,38649.0
2022-11-25 11:05:00,46.15,46.15,46.06,46.11,22530.0,42.3489,42.3489,42.2663,42.3121,22530.0
2022-11-25 11:10:00,46.11,46.13,46.06,46.07,20532.0,42.3121,42.3305,42.2663,42.2754,20532.0
2022-11-25 11:15:00,46.07,46.12,46.02,46.07,24814.0,42.2754,42.3213,42.2296,42.2754,24814.0
2022-11-25 11:20:00,46.08,46.14,46.06,46.09,30618.0,42.2846,42.3397,42.2663,42.2938,30618.0
2022-11-25 11:25:00,46.08,46.09,46.06,46.07,23919.0,42.2846,42.2938,42.2663,42.2754,23919.0
2022-11-25 11:30:00,46.06,46.15,46.03,46.13,23699.0,42.2663,42.3489,42.2387,42.3305,23699.0
2022-11-25 11:35:00,46.13,46.13,46.06,46.09,39363.0,42.3305,42.3305,42.2663,42.2938,39363.0
2022-11-25 11:40:00,46.09,46.13,46.07,46.07,21639.0,42.2938,42.3305,42.2754,42.2754,21639.0
2022-11-25 11:45:00,46.08,46.14,46.07,46.13,23925.0,42.2846,42.3397,42.2754,42.3305,23925.0
2022-11-25 11:50:00,46.13,46.17,46.12,46.13,25641.0,42.3305,42.3672,42.3213,42.3305,25641.0
2022-11-25 11:55:00,46.14,46.14,46.08,46.09,22132.0,42.3397,42.3397,42.2846,42.2938,22132.0
2022-11-25 12:00:00,46.09,46.09,46.0,46.01,16941.0,42.2938,42.2938,42.2112,42.2204,16941.0
2022-11-25 12:05:00,46.01,46.14,46.01,46.11,45768.0,42.2204,42.3397,42.2204,42.3121,45768.0
2022-11-25 12:10:00,46.12,46.17,46.11,46.14,30571.0,42.3213,42.3672,42.3121,42.3397,30571.0
2022-11-25 12:15:00,46.13,46.15,46.12,46.12,21308.0,42.3305,42.3489,42.3213,42.3213,21308.0
2022-11-25 12:20:00,46.13,46.15,46.09,46.11,24588.0,42.3305,42.3489,42.2938,42.3121,24588.0
2022-11-25 12:25:00,46.11,46.19,46.09,46.19,24799.0,42.3121,42.3856,42.2938,42.3856,24799.0
2022-11-25 12:30:00,46.19,46.19,46.1,46.11,51515.0,42.3856,42.3856,42.303,42.3121,51515.0
2022-11-25 12:35:00,46.11,46.13,46.08,46.08,36498.0,42.3121,42.3305,42.2846,42.2846,36498.0
2022-11-25 12:40:00,46.09,46.09,46.03,46.04,45849.0,42.2938,42.2938,42.2387,42.2479,45849.0
2022-11-25 12:45:00,46.04,46.04,45.93,45.94,73506.0,42.2479,42.2479,42.147,42.1561,73506.0
2022-11-25 12:50:00,45.94,45.96,45.85,45.86,168499.0,42.1561,42.1745,42.0736,42.0827,168499.0
2022-11-25 12:55:00,45.87,45.88,45.8,45.88,197213.0,42.0919,42.1011,42.0277,42.1011,197213.0
2022-11-28 09:30:00,45.81,45.87,45.44,45.54,134896.0,42.0369,42.0919,41.6973,41.7891,134896.0
2022-11-28 09:35:00,45.56,45.65,45.46,45.62,77684.0,41.8074,41.89,41.7157,41.8625,77684.0
2022-11-28 09:40:00,45.62,45.62,45.16,45.16,86919.0,41.8625,41.8625,41.4404,41.4404,86919.0
2022-11-28 09:45:00,45.16,45.24,45.06,45.19,87462.0,41.4404,41.5138,41.3486,41.4679,87462.0
2022-11-28 09:50:00,45.17,45.28,45.13,45.23,105873.0,41.4496,41.5505,41.4129,41.5046,105873.0
2022-11-28 09:55:00,45.21,45.28,45.18,45.22,52606.0,41.4863,41.5505,41.4587,41.4955,52606.0
2022-11-28 10:00:00,45.22,45.37,45.15,45.37,116497.0,41.4955,41.6331,41.4312,41.6331,116497.0
2022-11-28 10:05:00,45.36,45.43,45.31,45.33,46534.0,41.6239,41.6882,41.578,41.5964,46534.0
2022-11-28 10:10:00,45.33,45.42,45.29,45.41,26455.0,41.5964,41.679,41.5597,41.6698,26455.0
2022-11-28 10:15:00,45.41,45.45,45.34,45.39,35046.0,41.6698,41.7065,41.6056,41.6514,35046.0
2022-11-28 10:20:00,45.41,45.42,45.28,45.34,36627.0,41.6698,41.679,41.5505,41.6056,36627.0
2022-11-28 10:25:00,45.33,45.42,45.27,45.34,52868.0,41.5964,41.679,41.5413,41.6056,52868.0
2022-11-28 10:30:00,45.3,45.31,45.17,45.18,57057.0,41.5689,41.578,41.4496,41.4587,57057.0
2022-11-28 10:35:00,45.18,45.2,45.12,45.16,34085.0,41.4587,41.4771,41.4037,41.4404,34085.0
2022-11-28 10:40:00,45.16,45.22,45.12,45.17,20450.0,41.4404,41.4955,41.4037,41.4496,20450.0
2022-11-28 10:45:00,45.17,45.22,45.11,45.21,36844.0,41.4496,41.4955,41.3945,41.4863,36844.0
2022-11-28 10:50:00,45.2,45.2,45.03,45.05,29555.0,41.4771,41.4771,41.3211,41.3395,29555.0
2022-11-28 10:55:00,45.04,45.07,45.0,45.05,40644.0,41.3303,41.3578,41.2936,41.3395,40644.0
2022-11-28 11:00:00,45.04,45.09,44.96,45.02,56813.0,41.3303,41.3762,41.2569,41.3119,56813.0
2022-11-28 11:05:00,45.01,45.01,44.86,44.89,38449.0,41.3027,41.3027,41.1651,41.1926,38449.0
2022-11-28 11:10:00,44.89,44.89,44.7,44.71,57606.0,41.1926,41.1926,41.0183,41.0275,57606.0
2022-11-28 11:15:00,44.72,44.78,44.71,44.74,36385.0,41.0366,41.0917,41.0275,41.055,36385.0
2022-11-28 11:20:00,44.73,44.78,44.71,44.75,54578.0,41.0458,41.0917,41.0275,41.0642,54578.0
2022-11-28 11:25:00,44.74,44.82,44.74,44.82,37047.0,41.055,41.1284,41.055,41.1284,37047.0
2022-11-28 11:30:00,44.83,44.88,44.81,44.83,34976.0,41.1376,41.1835,41.1192,41.1376,34976.0
2022-11-28 11:35:00,44.83,44.86,44.7,44.71,42748.0,41.1376,41.1651,41.0183,41.0275,42748.0
2022-11-28 11:40:00,44.71,44.81,44.7,44.71,36181.0,41.0275,41.1192,41.0183,41.0275,36181.0
2022-11-28 11:45:00,44.71,44.81,44.71,44.8,55771.0,41.0275,41.1192,41.0275,41.11,55771.0
2022-11-28 11:50:00,44.8,44.82,44.78,44.8,23464.0,41.11,41.1284,41.0917,41.11,23464.0
2022-11-28 11:55:00,44.8,44.82,44.78,44.8,56039.0,41.11,41.1284,41.0917,41.11,56039.0
2022-11-28 12:00:00,44.8,44.85,44.63,44.76,58407.0,41.11,41.1559,40.954,41.0733,58407.0
2022-11-28 12:05:00,44.76,44.88,44.71,44.71,26472.0,41.0733,41.1835,41.0275,41.0275,26472.0
2022-11-28 12:10:00,44.71,44.75,44.66,44.69,22382.0,41.0275,41.0642,40.9816,41.0091,22382.0
2022-11-28 12:15:00,44.69,44.75,44.65,44.7,34961.0,41.0091,41.0642,40.9724,41.0183,34961.0
2022-11-28 12:20:00,44.7,44.75,44.69,44.72,28491.0,41.0183,41.0642,41.0091,41.0366,28491.0
2022-11-28 12:25:00,44.72,44.74,44.64,44.65,34534.0,41.0366,41.055,40.9632,40.9724,34534.0
2022-11-28 12:30:00,44.65,44.71,44.65,44.68,13017.0,40.9724,41.0275,40.9724,40.9999,13017.0
2022-11-28 12:35:00,44.67,44.75,44.67,44.73,28594.0,40.9908,41.0642,40.9908,41.0458,28594.0
2022-11-28 12:40:00,44.72,44.74,44.7,44.72,10943.0,41.0366,41.055,41.0183,41.0366,10943.0
2022-11-28 12:45:00,44.71,44.72,44.64,44.66,22067.0,41.0275,41.0366,40.9632,40.9816,22067.0
2022-11-28 12:50:00,44.66,44.66,44.59,44.62,36813.0,40.9816,40.9816,40.9173,40.9449,36813.0
2022-11-28 12:55:00,44.62,44.62,44.56,44.57,39996.0,40.9449,40.9449,40.8898,40.899,39996.0
2022-11-28 13:00:00,44.57,44.59,44.53,44.59,21587.0,40.899,40.9173,40.8623,40.9173,21587.0
2022-11-28 13:05:00,44.59,44.59,44.53,44.53,16901.0,40.9173,40.9173,40.8623,40.8623,16901.0
2022-11-28 13:10:00,44.54,44.64,44.53,44.63,22216.0,40.8715,40.9632,40.8623,40.954,22216.0
2022-11-28 13:15:00,44.63,44.65,44.54,44.55,19240.0,40.954,40.9724,40.8715,40.8806,19240.0
2022-11-28 13:20:00,44.56,44.58,44.53,44.56,26467.0,40.8898,40.9082,40.8623,40.8898,26467.0
2022-11-28 13:25:00,44.57,44.58,44.55,44.55,26715.0,40.899,40.9082,40.8806,40.8806,26715.0
2022-11-28 13:30:00,44.55,44.59,44.55,44.58,17183.0,40.8806,40.9173,40.8806,40.9082,17183.0
2022-11-28 13:35:00,44.58,44.63,44.57,44.58,25605.0,40.9082,40.954,40.899,40.9082,25605.0
2022-11-28 13:40:00,44.57,44.59,44.56,44.58,21635.0,40.899,40.9173,40.8898,40.9082,21635.0
2022-11-28 13:45:00,44.57,44.58,44.53,44.56,14534.0,40.899,40.9082,40.8623,40.8898,14534.0
2022-11-28 13:50:00,44.57,44.57,44.52,44.54,24299.0,40.899,40.899,40.8531,40.8715,24299.0
2022-11-28 13:55:00,44.54,44.55,44.51,44.51,46643.0,40.8715,40.8806,40.8439,40.8439,46643.0
2022-11-28 14:00:00,44.52,44.52,44.48,44.52,33690.0,40.8531,40.8531,40.8164,40.8531,33690.0
2022-11-28 14:05:00,44.52,44.54,44.51,44.52,14323.0,40.8531,40.8715,40.8439,40.8531,14323.0
2022-11-28 14:10:00,44.51,44.53,44.47,44.48,22246.0,40.8439,40.8623,40.8072,40.8164,22246.0
2022-11-28 14:15:00,44.47,44.49,44.45,44.48,35578.0,40.8072,40.8256,40.7889,40.8164,35578.0
2022-11-28 14:20:00,44.48,44.49,44.45,44.48,30256.0,40.8164,40.8256,40.7889,40.8164,30256.0
2022-11-28 14:25:00,44.48,44.51,44.44,44.45,39745.0,40.8164,40.8439,40.7797,40.7889,39745.0
2022-11-28 14:30:00,44.45,44.47,44.42,44.46,27418.0,40.7889,40.8072,40.7613,40.798,27418.0
2022-11-28 14:35:00,44.46,44.49,44.44,44.48,108693.0,40.798,40.8256,40.7797,40.8164,108693.0
2022-11-28 14:40:00,44.48,44.48,44.41,44.43,27264.0,40.8164,40.8164,40.7522,40.7705,27264.0
2022-11-28 14:45:00,44.43,44.44,44.41,44.42,17909.0,40.7705,40.7797,40.7522,40.7613,17909.0
2022-11-28 14:50:00,44.43,44.45,44.39,44.39,27948.0,40.7705,40.7889,40.7338,40.7338,27948.0
2022-11-28 14:55:00,44.39,44.4,44.37,44.37,26790.0,40.7338,40.743,40.7155,40.7155,26790.0
2022-11-28 15:00:00,44.38,44.4,44.33,44.34,26328.0,40.7246,40.743,40.6788,40.6879,26328.0
2022-11-28 15:05:00,44.33,44.34,44.28,44.31,45339.0,40.6788,40.6879,40.6329,40.6604,45339.0
2022-11-28 15:10:00,44.32,44.32,44.24,44.25,27199.0,40.6696,40.6696,40.5962,40.6053,27199.0
2022-11-28 15:15:00,44.25,44.29,44.22,44.27,46525.0,40.6053,40.6421,40.5778,40.6237,46525.0
2022-11-28 15:20:00,44.27,44.31,44.27,44.27,32451.0,40.6237,40.6604,40.6237,40.6237,32451.0
2022-11-28 15:25:00,44.27,44.36,44.27,44.34,61061.0,40.6237,40.7063,40.6237,40.6879,61061.0
2022-11-28 15:30:00,44.35,44.36,44.3,44.32,42429.0,40.6971,40.7063,40.6512,40.6696,42429.0
2022-11-28 15:35:00,44.32,44.45,44.3,44.45,55616.0,40.6696,40.7889,40.6512,40.7889,55616.0
2022-11-28 15:40:00,44.45,44.48,44.43,44.45,105439.0,40.7889,40.8164,40.7705,40.7889,105439.0
2022-11-28 15:45:00,44.45,44.45,44.28,44.29,140824.0,40.7889,40.7889,40.6329,40.6421,140824.0
2022-11-28 15:50:00,44.29,44.31,44.22,44.24,279807.0,40.6421,40.6604,40.5778,40.5962,279807.0
2022-11-28 15:55:00,44.24,44.34,44.23,44.31,369770.0,40.5962,40.6879,40.587,40.6604,369770.0
2022-11-29 09:30:00,44.82,45.03,44.75,44.87,131794.0,41.1284,41.3211,41.0642,41.1743,131794.0
2022-11-29 09:35:00,44.87,45.0,44.82,44.88,43958.0,41.1743,41.2936,41.1284,41.1835,43958.0
2022-11-29 09:40:00,44.89,45.01,44.73,44.79,35319.0,41.1926,41.3027,41.0458,41.1009,35319.0
2022-11-29 09:45:00,44.79,45.12,44.78,45.08,45509.0,41.1009,41.4037,41.0917,41.367,45509.0
2022-11-29 09:50:00,45.08,45.16,44.94,44.98,55582.0,41.367,41.4404,41.2385,41.2752,55582.0
2022-11-29 09:55:00,44.99,45.03,44.95,44.99,20882.0,41.2844,41.3211,41.2477,41.2844,20882.0
2022-11-29 10:00:00,44.99,45.05,44.9,44.92,78501.0,41.2844,41.3395,41.2018,41.2202,78501.0
2022-11-29 10:05:00,44.93,45.14,44.93,45.12,98191.0,41.2293,41.422,41.2293,41.4037,98191.0
2022-11-29 10:10:00,45.13,45.3,45.13,45.29,61256.0,41.4129,41.5689,41.4129,41.5597,61256.0
2022-11-29 10:15:00,45.3,45.49,45.28,45.41,57755.0,41.5689,41.7432,41.5505,41.6698,57755.0
2022-11-29 10:20:00,45.42,45.49,45.4,45.42,44331.0,41.679,41.7432,41.6606,41.679,44331.0
2022-11-29 10:25:00,45.43,45.47,45.37,45.44,36888.0,41.6882,41.7249,41.6331,41.6973,36888.0
2022-11-29 10:30:00,45.45,45.59,45.44,45.56,101701.0,41.7065,41.835,41.6973,41.8074,101701.0
2022-11-29 10:35:00,45.56,45.66,45.54,45.61,46587.0,41.8074,41.8992,41.7891,41.8533,46587.0
2022-11-29 10:40:00,45.61,45.62,45.48,45.49,55934.0,41.8533,41.8625,41.734,41.7432,55934.0
2022-11-29 10:45:00,45.49,45.67,45.48,45.63,58495.0,41.7432,41.9084,41.734,41.8717,58495.0
2022-11-29 10:50:00,45.64,45.68,45.57,45.58,33368.0,41.8809,41.9176,41.8166,41.8258,33368.0
2022-11-29 10:55:00,45.57,45.58,45.42,45.43,48410.0,41.8166,41.8258,41.679,41.6882,48410.0
2022-11-29 11:00:00,45.42,45.44,45.37,45.41,34480.0,41.679,41.6973,41.6331,41.6698,34480.0
2022-11-29 11:05:00,45.41,45.47,45.28,45.3,55965.0,41.6698,41.7249,41.5505,41.5689,55965.0
2022-11-29 11:10:00,45.3,45.34,45.18,45.19,53058.0,41.5689,41.6056,41.4587,41.4679,53058.0
2022-11-29 11:15:00,45.18,45.19,45.05,45.05,33105.0,41.4587,41.4679,41.3395,41.3395,33105.0
2022-11-29 11:20:00,45.05,45.1,45.0,45.05,48938.0,41.3395,41.3853,41.2936,41.3395,48938.0
2022-11-29 11:25:00,45.05,45.1,44.96,44.96,42827.0,41.3395,41.3853,41.2569,41.2569,42827.0
2022-11-29 11:30:00,44.97,45.06,44.93,45.03,28481.0,41.266,41.3486,41.2293,41.3211,28481.0
2022-11-29 11:35:00,45.02,45.12,45.0,45.1,32962.0,41.3119,41.4037,41.2936,41.3853,32962.0
2022-11-29 11:40:00,45.1,45.11,45.03,45.05,28668.0,41.3853,41.3945,41.3211,41.3395,28668.0
2022-11-29 11:45:00,45.05,45.08,44.98,45.04,29762.0,41.3395,41.367,41.2752,41.3303,29762.0
2022-11-29 11:50:00,45.05,45.08,44.99,45.07,27286.0,41.3395,41.367,41.2844,41.3578,27286.0
2022-11-29 11:55:00,45.08,45.14,45.07,45.12,35002.0,41.367,41.422,41.3578,41.4037,35002.0
2022-11-29 12:00:00,45.12,45.17,45.07,45.16,17843.0,41.4037,41.4496,41.3578,41.4404,17843.0
2022-11-29 12:05:00,45.16,45.32,45.14,45.32,40042.0,41.4404,41.5872,41.422,41.5872,40042.0
2022-11-29 12:10:00,45.32,45.33,45.26,45.33,32396.0,41.5872,41.5964,41.5322,41.5964,32396.0
2022-11-29 12:15:00,45.33,45.36,45.24,45.26,53623.0,41.5964,41.6239,41.5138,41.5322,53623.0
2022-11-29 12:20:00,45.25,45.25,45.18,45.19,29278.0,41.523,41.523,41.4587,41.4679,29278.0
2022-11-29 12:25:00,45.19,45.21,45.14,45.2,46561.0,41.4679,41.4863,41.422,41.4771,46561.0
2022-11-29 12:30:00,45.19,45.27,45.18,45.26,20137.0,41.4679,41.5413,41.4587,41.5322,20137.0
2022-11-29 12:35:00,45.26,45.4,45.25,45.36,24551.0,41.5322,41.6606,41.523,41.6239,24551.0
2022-11-29 12:40:00,45.37,45.41,45.35,45.37,16008.0,41.6331,41.6698,41.6147,41.6331,16008.0
2022-11-29 12:45:00,45.36,45.37,45.32,45.37,19119.0,41.6239,41.6331,41.5872,41.6331,19119.0
2022-11-29 12:50:00,45.37,45.38,45.33,45.34,12860.0,41.6331,41.6423,41.5964,41.6056,12860.0
2022-11-29 12:55:00,45.34,45.41,45.32,45.36,23942.0,41.6056,41.6698,41.5872,41.6239,23942.0
2022-11-29 13:00:00,45.36,45.41,45.34,45.37,24210.0,41.6239,41.6698,41.6056,41.6331,24210.0
2022-11-29 13:05:00,45.38,45.46,45.37,45.45,19049.0,41.6423,41.7157,41.6331,41.7065,19049.0
2022-11-29 13:10:00,45.45,45.51,45.39,45.51,25133.0,41.7065,41.7616,41.6514,41.7616,25133.0
2022-11-29 13:15:00,45.51,45.51,45.42,45.44,31413.0,41.7616,41.7616,41.679,41.6973,31413.0
2022-11-29 13:20:00,45.45,45.48,45.42,45.45,21235.0,41.7065,41.734,41.679,41.7065,21235.0
2022-11-29 13:25:00,45.45,45.46,45.36,45.39,20080.0,41.7065,41.7157,41.6239,41.6514,20080.0
2022-11-29 13:30:00,45.38,45.44,45.37,45.43,20782.0,41.6423,41.6973,41.6331,41.6882,20782.0
2022-11-29 13:35:00,45.43,45.5,45.42,45.47,37148.0,41.6882,41.7524,41.679,41.7249,37148.0
2022-11-29 13:40:00,45.47,45.47,45.4,45.44,19842.0,41.7249,41.7249,41.6606,41.6973,19842.0
2022-11-29 13:45:00,45.43,45.48,45.41,45.45,26915.0,41.6882,41.734,41.6698,41.7065,26915.0
2022-11-29 13:50:00,45.45,45.53,45.42,45.53,28548.0,41.7065,41.7799,41.679,41.7799,28548.0
2022-11-29 13:55:00,45.53,45.58,45.5,45.57,29090.0,41.7799,41.8258,41.7524,41.8166,29090.0
2022-11-29 14:00:00,45.58,45.61,45.55,45.61,31460.0,41.8258,41.8533,41.7983,41.8533,31460.0
2022-11-29 14:05:00,45.62,45.69,45.61,45.67,32558.0,41.8625,41.9267,41.8533,41.9084,32558.0
2022-11-29 14:10:00,45.67,45.7,45.66,45.7,35349.0,41.9084,41.9359,41.8992,41.9359,35349.0
2022-11-29 14:15:00,45.7,45.75,45.68,45.75,32769.0,41.9359,41.9818,41.9176,41.9818,32769.0
2022-11-29 14:20:00,45.74,45.81,45.74,45.78,47103.0,41.9726,42.0369,41.9726,42.0093,47103.0
2022-11-29 14:25:00,45.79,45.81,45.7,45.71,32119.0,42.0185,42.0369,41.9359,41.9451,32119.0
2022-11-29 14:30:00,45.71,45.72,45.61,45.65,35369.0,41.9451,41.9543,41.8533,41.89,35369.0
2022-11-29 14:35:00,45.65,45.67,45.61,45.66,31370.0,41.89,41.9084,41.8533,41.8992,31370.0
2022-11-29 14:40:00,45.66,45.7,45.64,45.66,27132.0,41.8992,41.9359,41.8809,41.8992,27132.0
2022-11-29 14:45:00,45.66,45.68,45.64,45.65,13031.0,41.8992,41.9176,41.8809,41.89,13031.0
2022-11-29 14:50:00,45.64,45.71,45.64,45.69,29972.0,41.8809,41.9451,41.8809,41.9267,29972.0
2022-11-29 14:55:00,45.69,45.73,45.68,45.7,26517.0,41.9267,41.9634,41.9176,41.9359,26517.0
2022-11-29 15:00:00,45.7,45.71,45.66,45.68,34517.0,41.9359,41.9451,41.8992,41.9176,34517.0
2022-11-29 15:05:00,45.67,45.71,45.64,45.69,65138.0,41.9084,41.9451,41.8809,41.9267,65138.0
2022-11-29 15:10:00,45.68,45.68,45.63,45.66,24811.0,41.9176,41.9176,41.8717,41.8992,24811.0
2022-11-29 15:15:00,45.66,45.72,45.65,45.71,52287.0,41.8992,41.9543,41.89,41.9451,52287.0
2022-11-29 15:20:00,45.7,45.72,45.62,45.63,38730.0,41.9359,41.9543,41.8625,41.8717,38730.0
2022-11-29 15:25:00,45.64,45.66,45.62,45.63,34529.0,41.8809,41.8992,41.8625,41.8717,34529.0
2022-11-29 15:30:00,45.64,45.73,45.63,45.72,60156.0,41.8809,41.9634,41.8717,41.9543,60156.0
2022-11-29 15:35:00,45.73,45.76,45.65,45.69,62706.0,41.9634,41.991,41.89,41.9267,62706.0
2022-11-29 15:40:00,45.69,45.79,45.68,45.73,100072.0,41.9267,42.0185,41.9176,41.9634,100072.0
2022-11-29 15:45:00,45.73,45.76,45.68,45.76,102353.0,41.9634,41.991,41.9176,41.991,102353.0
2022-11-29 15:50:00,45.76,45.76,45.68,45.7,179756.0,41.991,41.991,41.9176,41.9359,179756.0
2022-11-29 15:55:00,45.7,45.8,45.69,45.75,392777.0,41.9359,42.0277,41.9267,41.9818,392777.0
2022-11-30 09:30:00,46.18,46.56,46.18,46.4,301705.0,42.3764,42.7251,42.3764,42.5783,301705.0
2022-11-30 09:35:00,46.39,46.51,46.29,46.48,152013.0,42.5691,42.6792,42.4773,42.6517,152013.0
2022-11-30 09:40:00,46.48,46.64,46.36,46.5,149204.0,42.6517,42.7985,42.5416,42.67,149204.0
2022-11-30 09:45:00,46.5,46.55,46.32,46.34,53247.0,42.67,42.7159,42.5048,42.5232,53247.0
2022-11-30 09:50:00,46.34,46.34,46.08,46.11,73028.0,42.5232,42.5232,42.2846,42.3121,73028.0
2022-11-30 09:55:00,46.13,46.17,45.99,46.02,42029.0,42.3305,42.3672,42.202,42.2296,42029.0
2022-11-30 10:00:00,46.03,46.03,45.76,45.91,82997.0,42.2387,42.2387,41.991,42.1286,82997.0
2022-11-30 10:05:00,45.94,45.95,45.81,45.92,102694.0,42.1561,42.1653,42.0369,42.1378,102694.0
2022-11-30 10:10:00,45.89,45.95,45.65,45.67,131172.0,42.1103,42.1653,41.89,41.9084,131172.0
2022-11-30 10:15:00,45.66,45.68,45.4,45.44,172296.0,41.8992,41.9176,41.6606,41.6973,172296.0
2022-11-30 10:20:00,45.43,45.49,45.31,45.44,128629.0,41.6882,41.7432,41.578,41.6973,128629.0
2022-11-30 10:25:00,45.43,45.46,45.32,45.44,72019.0,41.6882,41.7157,41.5872,41.6973,72019.0
2022-11-30 10:30:00,45.44,45.54,45.35,45.39,108443.0,41.6973,41.7891,41.6147,41.6514,108443.0
2022-11-30 10:35:00,45.4,45.5,45.35,45.42,49397.0,41.6606,41.7524,41.6147,41.679,49397.0
2022-11-30 10:40:00,45.41,45.6,45.37,45.57,78768.0,41.6698,41.8442,41.6331,41.8166,78768.0
2022-11-30 10:45:00,45.57,45.57,45.47,45.54,62396.0,41.8166,41.8166,41.7249,41.7891,62396.0
2022-11-30 10:50:00,45.53,45.65,45.48,45.62,70165.0,41.7799,41.89,41.734,41.8625,70165.0
2022-11-30 10:55:00,45.63,45.69,45.57,45.59,61495.0,41.8717,41.9267,41.8166,41.835,61495.0
2022-11-30 11:00:00,45.61,45.61,45.46,45.5,51504.0,41.8533,41.8533,41.7157,41.7524,51504.0
2022-11-30 11:05:00,45.51,45.66,45.5,45.57,41767.0,41.7616,41.8992,41.7524,41.8166,41767.0
2022-11-30 11:10:00,45.55,45.73,45.54,45.7,42560.0,41.7983,41.9634,41.7891,41.9359,42560.0
2022-11-30 11:15:00,45.72,45.99,45.72,45.91,80682.0,41.9543,42.202,41.9543,42.1286,80682.0
2022-11-30 11:20:00,45.9,45.99,45.86,45.96,40711.0,42.1194,42.202,42.0827,42.1745,40711.0
2022-11-30 11:25:00,45.97,46.06,45.97,46.01,35043.0,42.1837,42.2663,42.1837,42.2204,35043.0
2022-11-30 11:30:00,46.03,46.05,45.96,45.97,38563.0,42.2387,42.2571,42.1745,42.1837,38563.0
2022-11-30 11:35:00,45.97,46.06,45.94,46.04,57055.0,42.1837,42.2663,42.1561,42.2479,57055.0
2022-11-30 11:40:00,46.04,46.04,45.95,45.96,19485.0,42.2479,42.2479,42.1653,42.1745,19485.0
2022-11-30 11:45:00,45.95,45.97,45.91,45.94,27820.0,42.1653,42.1837,42.1286,42.1561,27820.0
2022-11-30 11:50:00,45.95,45.99,45.93,45.94,23286.0,42.1653,42.202,42.147,42.1561,23286.0
2022-11-30 11:55:00,45.95,45.95,45.89,45.94,19350.0,42.1653,42.1653,42.1103,42.1561,19350.0
2022-11-30 12:00:00,45.93,45.96,45.84,45.89,23595.0,42.147,42.1745,42.0644,42.1103,23595.0
2022-11-30 12:05:00,45.89,45.89,45.83,45.87,27465.0,42.1103,42.1103,42.0552,42.0919,27465.0
2022-11-30 12:10:00,45.88,45.88,45.8,45.81,28381.0,42.1011,42.1011,42.0277,42.0369,28381.0
2022-11-30 12:15:00,45.8,45.81,45.71,45.74,49506.0,42.0277,42.0369,41.9451,41.9726,49506.0
2022-11-30 12:20:00,45.74,45.84,45.72,45.83,36377.0,41.9726,42.0644,41.9543,42.0552,36377.0
2022-11-30 12:25:00,45.83,45.87,45.82,45.83,34079.0,42.0552,42.0919,42.046,42.0552,34079.0
2022-11-30 12:30:00,45.82,45.82,45.69,45.72,28797.0,42.046,42.046,41.9267,41.9543,28797.0
2022-11-30 12:35:00,45.72,45.73,45.66,45.73,43738.0,41.9543,41.9634,41.8992,41.9634,43738.0
2022-11-30 12:40:00,45.72,45.82,45.72,45.78,36132.0,41.9543,42.046,41.9543,42.0093,36132.0
2022-11-30 12:45:00,45.78,45.83,45.78,45.81,32647.0,42.0093,42.0552,42.0093,42.0369,32647.0
2022-11-30 12:50:00,45.82,45.85,45.81,45.82,21977.0,42.046,42.0736,42.0369,42.046,21977.0
2022-11-30 12:55:00,45.81,45.82,45.72,45.78,26593.0,42.0369,42.046,41.9543,42.0093,26593.0
2022-11-30 13:00:00,45.76,45.82,45.75,45.81,20324.0,41.991,42.046,41.9818,42.0369,20324.0
2022-11-30 13:05:00,45.82,45.84,45.75,45.79,24976.0,42.046,42.0644,41.9818,42.0185,24976.0
2022-11-30 13:10:00,45.78,45.79,45.74,45.75,20830.0,42.0093,42.0185,41.9726,41.9818,20830.0
2022-11-30 13:15:00,45.76,45.77,45.68,45.68,41401.0,41.991,42.0001,41.9176,41.9176,41401.0
2022-11-30 13:20:00,45.68,45.73,45.64,45.73,56580.0,41.9176,41.9634,41.8809,41.9634,56580.0
2022-11-30 13:25:00,45.73,45.77,45.61,45.65,43301.0,41.9634,42.0001,41.8533,41.89,43301.0
2022-11-30 13:30:00,45.66,46.25,45.58,46.06,182649.0,41.8992,42.4406,41.8258,42.2663,182649.0
2022-11-30 13:35:00,46.06,46.34,46.05,46.19,70333.0,42.2663,42.5232,42.2571,42.3856,70333.0
2022-11-30 13:40:00,46.21,46.29,46.13,46.25,40222.0,42.4039,42.4773,42.3305,42.4406,40222.0
2022-11-30 13:45:00,46.26,46.28,46.05,46.22,75276.0,42.4498,42.4681,42.2571,42.4131,75276.0
2022-11-30 13:50:00,46.22,46.27,46.13,46.19,49211.0,42.4131,42.459,42.3305,42.3856,49211.0
2022-11-30 13:55:00,46.21,46.48,46.21,46.45,50622.0,42.4039,42.6517,42.4039,42.6241,50622.0
2022-11-30 14:00:00,46.45,46.67,46.45,46.61,93263.0,42.6241,42.826,42.6241,42.771,93263.0
2022-11-30 14:05:00,46.62,46.67,46.44,46.44,89975.0,42.7801,42.826,42.615,42.615,89975.0
2022-11-30 14:10:00,46.44,46.51,46.43,46.48,103967.0,42.615,42.6792,42.6058,42.6517,103967.0
2022-11-30 14:15:00,46.49,46.6,46.47,46.58,121758.0,42.6608,42.7618,42.6425,42.7434,121758.0
2022-11-30 14:20:00,46.59,46.78,46.59,46.62,99234.0,42.7526,42.927,42.7526,42.7801,99234.0
2022-11-30 14:25:00,46.61,46.7,46.59,46.66,54892.0,42.771,42.8536,42.7526,42.8168,54892.0
2022-11-30 14:30:00,46.66,46.73,46.58,46.72,61461.0,42.8168,42.8811,42.7434,42.8719,61461.0
2022-11-30 14:35:00,46.73,46.76,46.68,46.72,52535.0,42.8811,42.9086,42.8352,42.8719,52535.0
2022-11-30 14:40:00,46.72,46.84,46.71,46.73,71587.0,42.8719,42.982,42.8627,42.8811,71587.0
2022-11-30 14:45:00,46.73,46.82,46.72,46.82,62380.0,42.8811,42.9637,42.8719,42.9637,62380.0
2022-11-30 14:50:00,46.82,46.97,46.82,46.96,101317.0,42.9637,43.1013,42.9637,43.0921,101317.0
2022-11-30 14:55:00,46.98,47.04,46.95,47.02,78863.0,43.1105,43.1655,43.083,43.1472,78863.0
2022-11-30 15:00:00,47.02,47.1,46.94,47.08,245624.0,43.1472,43.2206,43.0738,43.2023,245624.0
2022-11-30 15:05:00,47.07,47.14,47.02,47.14,64241.0,43.1931,43.2573,43.1472,43.2573,64241.0
2022-11-30 15:10:00,47.15,47.28,47.14,47.28,80880.0,43.2665,43.3858,43.2573,43.3858,80880.0
2022-11-30 15:15:00,47.27,47.27,47.16,47.18,84111.0,43.3766,43.3766,43.2757,43.294,84111.0
2022-11-30 15:20:00,47.18,47.27,47.17,47.26,79973.0,43.294,43.3766,43.2848,43.3674,79973.0
2022-11-30 15:25:00,47.26,47.27,47.2,47.23,85200.0,43.3674,43.3766,43.3124,43.3399,85200.0
2022-11-30 15:30:00,47.23,47.42,47.2,47.38,122439.0,43.3399,43.5142,43.3124,43.4775,122439.0
2022-11-30 15:35:00,47.39,47.45,47.34,47.34,124617.0,43.4867,43.5418,43.4408,43.4408,124617.0
2022-11-30 15:40:00,47.34,47.34,47.19,47.26,134528.0,43.4408,43.4408,43.3032,43.3674,134528.0
2022-11-30 15:45:00,47.26,47.31,47.2,47.26,201570.0,43.3674,43.4133,43.3124,43.3674,201570.0
2022-11-30 15:50:00,47.26,47.35,47.11,47.33,353550.0,43.3674,43.45,43.2298,43.4317,353550.0
2022-11-30 15:55:00,47.34,47.48,47.29,47.44,946706.0,43.4408,43.5693,43.395,43.5326,946706.0
2022-12-01 09:30:00,48.42,49.12,48.4,48.73,451504.0,44.4319,45.0742,44.4135,44.7163,451504.0
2022-12-01 09:35:00,48.78,48.95,48.72,48.95,208101.0,44.7622,44.9182,44.7072,44.9182,208101.0
2022-12-01 09:40:00,48.93,49.28,48.85,49.26,261888.0,44.8999,45.221,44.8265,45.2027,261888.0
2022-12-01 09:45:00,49.27,49.44,49.07,49.12,382255.0,45.2119,45.3679,45.0283,45.0742,382255.0
2022-12-01 09:50:00,49.12,49.47,49.07,49.46,323020.0,45.0742,45.3954,45.0283,45.3862,323020.0
2022-12-01 09:55:00,49.48,49.57,49.43,49.53,194556.0,45.4046,45.4872,45.3587,45.4505,194556.0
2022-12-01 10:00:00,49.53,49.64,49.37,49.59,289380.0,45.4505,45.5514,45.3036,45.5055,289380.0
2022-12-01 10:05:00,49.59,49.65,49.36,49.53,159424.0,45.5055,45.5606,45.2945,45.4505,159424.0
2022-12-01 10:10:00,49.51,49.6,49.47,49.6,284829.0,45.4321,45.5147,45.3954,45.5147,284829.0
2022-12-01 10:15:00,49.6,49.62,48.93,48.97,166935.0,45.5147,45.533,44.8999,44.9366,166935.0
2022-12-01 10:20:00,48.98,48.98,48.6,48.61,117822.0,44.9458,44.9458,44.5971,44.6062,117822.0
2022-12-01 10:25:00,48.6,48.65,48.24,48.3,107604.0,44.5971,44.6429,44.2667,44.3218,107604.0
2022-12-01 10:30:00,48.3,48.46,48.16,48.45,150724.0,44.3218,44.4686,44.1933,44.4594,150724.0
2022-12-01 10:35:00,48.44,48.67,48.35,48.65,124112.0,44.4502,44.6613,44.3676,44.6429,124112.0
2022-12-01 10:40:00,48.64,48.64,48.47,48.58,150329.0,44.6338,44.6338,44.4778,44.5787,150329.0
2022-12-01 10:45:00,48.57,48.72,48.49,48.71,65600.0,44.5695,44.7072,44.4961,44.698,65600.0
2022-12-01 10:50:00,48.7,48.78,48.68,48.7,79997.0,44.6888,44.7622,44.6705,44.6888,79997.0
2022-12-01 10:55:00,48.69,48.82,48.57,48.74,77102.0,44.6796,44.7989,44.5695,44.7255,77102.0
2022-12-01 11:00:00,48.75,48.92,48.74,48.91,59032.0,44.7347,44.8907,44.7255,44.8815,59032.0
2022-12-01 11:05:00,48.9,49.02,48.83,49.01,82195.0,44.8723,44.9825,44.8081,44.9733,82195.0
2022-12-01 11:10:00,49.01,49.2,48.94,49.19,107841.0,44.9733,45.1476,44.9091,45.1385,107841.0
2022-12-01 11:15:00,49.19,49.21,49.09,49.13,85917.0,45.1385,45.1568,45.0467,45.0834,85917.0
2022-12-01 11:20:00,49.13,49.2,49.06,49.06,125791.0,45.0834,45.1476,45.0192,45.0192,125791.0
2022-12-01 11:25:00,49.06,49.15,48.99,49.09,122544.0,45.0192,45.1018,44.9549,45.0467,122544.0
2022-12-01 11:30:00,49.09,49.16,49.01,49.12,90894.0,45.0467,45.1109,44.9733,45.0742,90894.0
2022-12-01 11:35:00,49.12,49.18,49.02,49.08,56569.0,45.0742,45.1293,44.9825,45.0375,56569.0
2022-12-01 11:40:00,49.09,49.23,49.06,49.14,58997.0,45.0467,45.1752,45.0192,45.0926,58997.0
2022-12-01 11:45:00,49.15,49.2,49.05,49.05,107246.0,45.1018,45.1476,45.01,45.01,107246.0
2022-12-01 11:50:00,49.05,49.12,49.02,49.05,86268.0,45.01,45.0742,44.9825,45.01,86268.0
2022-12-01 11:55:00,49.05,49.06,48.89,48.91,63634.0,45.01,45.0192,44.8632,44.8815,63634.0
2022-12-01 12:00:00,48.91,48.93,48.58,48.59,56730.0,44.8815,44.8999,44.5787,44.5879,56730.0
2022-12-01 12:05:00,48.59,48.68,48.54,48.66,49070.0,44.5879,44.6705,44.542,44.6521,49070.0
2022-12-01 12:10:00,48.66,48.77,48.63,48.73,39677.0,44.6521,44.7531,44.6246,44.7163,39677.0
2022-12-01 12:15:00,48.73,48.73,48.61,48.61,44961.0,44.7163,44.7163,44.6062,44.6062,44961.0
2022-12-01 12:20:00,48.61,48.74,48.6,48.73,39494.0,44.6062,44.7255,44.5971,44.7163,39494.0
2022-12-01 12:25:00,48.73,48.86,48.72,48.85,37062.0,44.7163,44.8356,44.7072,44.8265,37062.0
2022-12-01 12:30:00,48.85,48.9,48.82,48.86,79667.0,44.8265,44.8723,44.7989,44.8356,79667.0
2022-12-01 12:35:00,48.85,48.9,48.84,48.86,37429.0,44.8265,44.8723,44.8173,44.8356,37429.0
2022-12-01 12:40:00,48.85,48.86,48.74,48.75,35954.0,44.8265,44.8356,44.7255,44.7347,35954.0
2022-12-01 12:45:00,48.75,48.79,48.67,48.69,39351.0,44.7347,44.7714,44.6613,44.6796,39351.0
2022-12-01 12:50:00,48.69,48.73,48.6,48.62,38098.0,44.6796,44.7163,44.5971,44.6154,38098.0
2022-12-01 12:55:00,48.62,48.65,48.53,48.58,38965.0,44.6154,44.6429,44.5328,44.5787,38965.0
2022-12-01 13:00:00,48.58,48.63,48.54,48.55,43836.0,44.5787,44.6246,44.542,44.5512,43836.0
2022-12-01 13:05:00,48.55,48.66,48.53,48.56,45914.0,44.5512,44.6521,44.5328,44.5604,45914.0
2022-12-01 13:10:00,48.55,48.57,48.47,48.47,44491.0,44.5512,44.5695,44.4778,44.4778,44491.0
2022-12-01 13:15:00,48.48,48.57,48.46,48.48,76822.0,44.4869,44.5695,44.4686,44.4869,76822.0
2022-12-01 13:20:00,48.49,48.53,48.45,48.49,34942.0,44.4961,44.5328,44.4594,44.4961,34942.0
2022-12-01 13:25:00,48.5,48.54,48.43,48.46,37310.0,44.5053,44.542,44.4411,44.4686,37310.0
2022-12-01 13:30:00,48.46,48.51,48.45,48.5,39906.0,44.4686,44.5145,44.4594,44.5053,39906.0
2022-12-01 13:35:00,48.5,48.66,48.5,48.66,78859.0,44.5053,44.6521,44.5053,44.6521,78859.0
2022-12-01 13:40:00,48.66,48.73,48.66,48.73,43500.0,44.6521,44.7163,44.6521,44.7163,43500.0
2022-12-01 13:45:00,48.74,48.8,48.73,48.8,58244.0,44.7255,44.7806,44.7163,44.7806,58244.0
2022-12-01 13:50:00,48.8,48.81,48.67,48.69,55100.0,44.7806,44.7898,44.6613,44.6796,55100.0
2022-12-01 13:55:00,48.69,48.79,48.68,48.74,28101.0,44.6796,44.7714,44.6705,44.7255,28101.0
2022-12-01 14:00:00,48.75,48.79,48.67,48.68,44427.0,44.7347,44.7714,44.6613,44.6705,44427.0
2022-12-01 14:05:00,48.68,48.74,48.65,48.68,34306.0,44.6705,44.7255,44.6429,44.6705,34306.0
2022-12-01 14:10:00,48.68,48.75,48.63,48.73,65273.0,44.6705,44.7347,44.6246,44.7163,65273.0
2022-12-01 14:15:00,48.73,48.85,48.72,48.84,56526.0,44.7163,44.8265,44.7072,44.8173,56526.0
2022-12-01 14:20:00,48.83,48.85,48.78,48.84,60896.0,44.8081,44.8265,44.7622,44.8173,60896.0
2022-12-01 14:25:00,48.84,48.88,48.72,48.73,56644.0,44.8173,44.854,44.7072,44.7163,56644.0
2022-12-01 14:30:00,48.73,48.75,48.63,48.68,76230.0,44.7163,44.7347,44.6246,44.6705,76230.0
2022-12-01 14:35:00,48.67,48.68,48.56,48.57,92076.0,44.6613,44.6705,44.5604,44.5695,92076.0
2022-12-01 14:40:00,48.55,48.69,48.54,48.56,82039.0,44.5512,44.6796,44.542,44.5604,82039.0
2022-12-01 14:45:00,48.56,48.63,48.55,48.62,34541.0,44.5604,44.6246,44.5512,44.6154,34541.0
2022-12-01 14:50:00,48.62,48.66,48.6,48.62,30672.0,44.6154,44.6521,44.5971,44.6154,30672.0
2022-12-01 14:55:00,48.62,48.62,48.51,48.54,45085.0,44.6154,44.6154,44.5145,44.542,45085.0
2022-12-01 15:00:00,48.54,48.57,48.49,48.53,45230.0,44.542,44.5695,44.4961,44.5328,45230.0
2022-12-01 15:05:00,48.53,48.57,48.51,48.52,39329.0,44.5328,44.5695,44.5145,44.5236,39329.0
2022-12-01 15:10:00,48.51,48.53,48.42,48.43,44783.0,44.5145,44.5328,44.4319,44.4411,44783.0
2022-12-01 15:15:00,48.43,48.46,48.39,48.46,53205.0,44.4411,44.4686,44.4044,44.4686,53205.0
2022-12-01 15:20:00,48.46,48.46,48.32,48.39,69334.0,44.4686,44.4686,44.3401,44.4044,69334.0
2022-12-01 15:25:00,48.38,48.49,48.34,48.47,50051.0,44.3952,44.4961,44.3585,44.4778,50051.0
2022-12-01 15:30:00,48.47,48.59,48.47,48.58,45139.0,44.4778,44.5879,44.4778,44.5787,45139.0
2022-12-01 15:35:00,48.58,48.62,48.55,48.62,54114.0,44.5787,44.6154,44.5512,44.6154,54114.0
2022-12-01 15:40:00,48.62,48.65,48.55,48.57,107471.0,44.6154,44.6429,44.5512,44.5695,107471.0
2022-12-01 15:45:00,48.56,48.56,48.5,48.54,159123.0,44.5604,44.5604,44.5053,44.542,159123.0
2022-12-01 15:50:00,48.54,48.63,48.53,48.59,184165.0,44.542,44.6246,44.5328,44.5879,184165.0
2022-12-01 15:55:00,48.59,48.62,48.53,48.58,368883.0,44.5879,44.6154,44.5328,44.5787,368883.0
2022-12-02 09:30:00,47.59,47.64,47.27,47.41,277381.0,43.6702,43.7161,43.3766,43.5051,277381.0
2022-12-02 09:35:00,47.41,47.55,47.22,47.29,111398.0,43.5051,43.6335,43.3307,43.395,111398.0
2022-12-02 09:40:00,47.28,47.49,47.27,47.37,74732.0,43.3858,43.5785,43.3766,43.4684,74732.0
2022-12-02 09:45:00,47.39,47.63,47.38,47.45,105173.0,43.4867,43.707,43.4775,43.5418,105173.0
2022-12-02 09:50:00,47.48,47.48,47.26,47.35,60115.0,43.5693,43.5693,43.3674,43.45,60115.0
2022-12-02 09:55:00,47.35,47.44,47.27,47.29,99783.0,43.45,43.5326,43.3766,43.395,99783.0
2022-12-02 10:00:00,47.28,47.39,47.23,47.27,223075.0,43.3858,43.4867,43.3399,43.3766,223075.0
2022-12-02 10:05:00,47.27,47.51,47.19,47.5,115466.0,43.3766,43.5968,43.3032,43.5877,115466.0
2022-12-02 10:10:00,47.5,47.72,47.49,47.71,58303.0,43.5877,43.7895,43.5785,43.7804,58303.0
2022-12-02 10:15:00,47.7,47.73,47.47,47.51,52041.0,43.7712,43.7987,43.5601,43.5968,52041.0
2022-12-02 10:20:00,47.51,47.52,47.37,47.42,41715.0,43.5968,43.606,43.4684,43.5142,41715.0
2022-12-02 10:25:00,47.41,47.45,47.27,47.33,36352.0,43.5051,43.5418,43.3766,43.4317,36352.0
2022-12-02 10:30:00,47.34,47.53,47.25,47.51,53698.0,43.4408,43.6152,43.3582,43.5968,53698.0
2022-12-02 10:35:00,47.51,47.51,47.33,47.34,52407.0,43.5968,43.5968,43.4317,43.4408,52407.0
2022-12-02 10:40:00,47.34,47.47,47.28,47.45,168538.0,43.4408,43.5601,43.3858,43.5418,168538.0
2022-12-02 10:45:00,47.45,47.69,47.44,47.69,50543.0,43.5418,43.762,43.5326,43.762,50543.0
2022-12-02 10:50:00,47.69,47.74,47.56,47.72,43152.0,43.762,43.8079,43.6427,43.7895,43152.0
2022-12-02 10:55:00,47.72,47.72,47.61,47.69,37311.0,43.7895,43.7895,43.6886,43.762,37311.0
2022-12-02 11:00:00,47.68,47.73,47.58,47.69,49654.0,43.7528,43.7987,43.6611,43.762,49654.0
2022-12-02 11:05:00,47.69,47.79,47.66,47.78,34691.0,43.762,43.8538,43.7345,43.8446,34691.0
2022-12-02 11:10:00,47.77,47.77,47.66,47.76,33677.0,43.8354,43.8354,43.7345,43.8262,33677.0
2022-12-02 11:15:00,47.76,47.76,47.62,47.65,40482.0,43.8262,43.8262,43.6978,43.7253,40482.0
2022-12-02 11:20:00,47.65,47.69,47.63,47.69,23804.0,43.7253,43.762,43.707,43.762,23804.0
2022-12-02 11:25:00,47.69,47.86,47.68,47.85,42360.0,43.762,43.918,43.7528,43.9088,42360.0
2022-12-02 11:30:00,47.86,47.99,47.83,47.96,57774.0,43.918,44.0373,43.8905,44.0098,57774.0
2022-12-02 11:35:00,47.96,48.05,47.92,48.0,133885.0,44.0098,44.0924,43.9731,44.0465,133885.0
2022-12-02 11:40:00,47.99,48.14,47.98,48.07,117618.0,44.0373,44.1749,44.0281,44.1107,117618.0
2022-12-02 11:45:00,48.08,48.18,48.06,48.07,46088.0,44.1199,44.2117,44.1015,44.1107,46088.0
2022-12-02 11:50:00,48.07,48.1,48.01,48.09,21882.0,44.1107,44.1382,44.0557,44.1291,21882.0
2022-12-02 11:55:00,48.09,48.13,48.05,48.05,47326.0,44.1291,44.1658,44.0924,44.0924,47326.0
2022-12-02 12:00:00,48.07,48.18,48.04,48.17,36206.0,44.1107,44.2117,44.0832,44.2025,36206.0
2022-12-02 12:05:00,48.16,48.18,48.1,48.13,42687.0,44.1933,44.2117,44.1382,44.1658,42687.0
2022-12-02 12:10:00,48.13,48.25,48.13,48.21,60689.0,44.1658,44.2759,44.1658,44.2392,60689.0
2022-12-02 12:15:00,48.21,48.22,48.12,48.13,35911.0,44.2392,44.2484,44.1566,44.1658,35911.0
2022-12-02 12:20:00,48.14,48.22,48.12,48.17,33702.0,44.1749,44.2484,44.1566,44.2025,33702.0
2022-12-02 12:25:00,48.18,48.21,48.13,48.18,42665.0,44.2117,44.2392,44.1658,44.2117,42665.0
2022-12-02 12:30:00,48.18,48.2,48.11,48.17,25783.0,44.2117,44.23,44.1474,44.2025,25783.0
2022-12-02 12:35:00,48.16,48.17,48.07,48.14,33861.0,44.1933,44.2025,44.1107,44.1749,33861.0
2022-12-02 12:40:00,48.13,48.15,48.09,48.13,25888.0,44.1658,44.1841,44.1291,44.1658,25888.0
2022-12-02 12:45:00,48.14,48.16,48.03,48.04,29042.0,44.1749,44.1933,44.074,44.0832,29042.0
2022-12-02 12:50:00,48.03,48.07,48.0,48.0,20224.0,44.074,44.1107,44.0465,44.0465,20224.0
2022-12-02 12:55:00,47.99,48.12,47.98,48.08,61935.0,44.0373,44.1566,44.0281,44.1199,61935.0
2022-12-02 13:00:00,48.08,48.3,48.06,48.21,50268.0,44.1199,44.3218,44.1015,44.2392,50268.0
2022-12-02 13:05:00,48.19,48.23,48.16,48.18,28646.0,44.2208,44.2575,44.1933,44.2117,28646.0
2022-12-02 13:10:00,48.17,48.22,48.13,48.18,37340.0,44.2025,44.2484,44.1658,44.2117,37340.0
2022-12-02 13:15:00,48.18,48.21,48.13,48.19,20861.0,44.2117,44.2392,44.1658,44.2208,20861.0
2022-12-02 13:20:00,48.19,48.25,48.16,48.18,34527.0,44.2208,44.2759,44.1933,44.2117,34527.0
2022-12-02 13:25:00,48.17,48.25,48.17,48.21,24834.0,44.2025,44.2759,44.2025,44.2392,24834.0
2022-12-02 13:30:00,48.21,48.29,48.19,48.26,58835.0,44.2392,44.3126,44.2208,44.2851,58835.0
2022-12-02 13:35:00,48.26,48.26,48.2,48.21,28044.0,44.2851,44.2851,44.23,44.2392,28044.0
2022-12-02 13:40:00,48.21,48.3,48.2,48.29,23397.0,44.2392,44.3218,44.23,44.3126,23397.0
2022-12-02 13:45:00,48.29,48.3,48.23,48.24,19439.0,44.3126,44.3218,44.2575,44.2667,19439.0
2022-12-02 13:50:00,48.25,48.26,48.2,48.24,23538.0,44.2759,44.2851,44.23,44.2667,23538.0
2022-12-02 13:55:00,48.24,48.32,48.22,48.29,35655.0,44.2667,44.3401,44.2484,44.3126,35655.0
2022-12-02 14:00:00,48.3,48.4,48.29,48.38,36882.0,44.3218,44.4135,44.3126,44.3952,36882.0
2022-12-02 14:05:00,48.38,48.4,48.28,48.3,31915.0,44.3952,44.4135,44.3034,44.3218,31915.0
2022-12-02 14:10:00,48.3,48.32,48.24,48.32,30101.0,44.3218,44.3401,44.2667,44.3401,30101.0
2022-12-02 14:15:00,48.32,48.38,48.31,48.37,27500.0,44.3401,44.3952,44.3309,44.386,27500.0
2022-12-02 14:20:00,48.36,48.42,48.35,48.38,28747.0,44.3768,44.4319,44.3676,44.3952,28747.0
2022-12-02 14:25:00,48.39,48.4,48.32,48.36,27016.0,44.4044,44.4135,44.3401,44.3768,27016.0
2022-12-02 14:30:00,48.36,48.43,48.35,48.42,32883.0,44.3768,44.4411,44.3676,44.4319,32883.0
2022-12-02 14:35:00,48.42,48.46,48.41,48.44,22659.0,44.4319,44.4686,44.4227,44.4502,22659.0
2022-12-02 14:40:00,48.44,48.5,48.41,48.48,57753.0,44.4502,44.5053,44.4227,44.4869,57753.0
2022-12-02 14:45:00,48.47,48.5,48.45,48.5,31842.0,44.4778,44.5053,44.4594,44.5053,31842.0
2022-12-02 14:50:00,48.5,48.55,48.49,48.51,37590.0,44.5053,44.5512,44.4961,44.5145,37590.0
2022-12-02 14:55:00,48.51,48.6,48.5,48.58,45430.0,44.5145,44.5971,44.5053,44.5787,45430.0
2022-12-02 15:00:00,48.58,48.68,48.53,48.66,74779.0,44.5787,44.6705,44.5328,44.6521,74779.0
2022-12-02 15:05:00,48.65,48.75,48.64,48.75,66026.0,44.6429,44.7347,44.6338,44.7347,66026.0
2022-12-02 15:10:00,48.75,48.75,48.62,48.65,45716.0,44.7347,44.7347,44.6154,44.6429,45716.0
2022-12-02 15:15:00,48.65,48.67,48.6,48.61,42947.0,44.6429,44.6613,44.5971,44.6062,42947.0
2022-12-02 15:20:00,48.61,48.71,48.6,48.69,77837.0,44.6062,44.698,44.5971,44.6796,77837.0
2022-12-02 15:25:00,48.7,48.71,48.57,48.66,78415.0,44.6888,44.698,44.5695,44.6521,78415.0
2022-12-02 15:30:00,48.66,48.7,48.61,48.64,98429.0,44.6521,44.6888,44.6062,44.6338,98429.0
2022-12-02 15:35:00,48.64,48.73,48.62,48.73,90855.0,44.6338,44.7163,44.6154,44.7163,90855.0
2022-12-02 15:40:00,48.73,48.74,48.63,48.69,92851.0,44.7163,44.7255,44.6246,44.6796,92851.0
2022-12-02 15:45:00,48.69,48.69,48.52,48.55,138906.0,44.6796,44.6796,44.5236,44.5512,138906.0
2022-12-02 15:50:00,48.55,48.61,48.5,48.59,221919.0,44.5512,44.6062,44.5053,44.5879,221919.0
2022-12-02 15:55:00,48.59,48.71,48.59,48.68,429166.0,44.5879,44.698,44.5879,44.6705,429166.0
2022-12-05 09:30:00,48.37,48.39,48.11,48.3,286551.0,44.386,44.4044,44.1474,44.3218,286551.0
2022-12-05 09:35:00,48.29,48.36,48.1,48.14,97672.0,44.3126,44.3768,44.1382,44.1749,97672.0
2022-12-05 09:40:00,48.14,48.14,47.91,47.93,209708.0,44.1749,44.1749,43.9639,43.9822,209708.0
2022-12-05 09:45:00,47.94,47.94,47.45,47.46,119293.0,43.9914,43.9914,43.5418,43.551,119293.0
2022-12-05 09:50:00,47.47,47.6,47.34,47.58,152507.0,43.5601,43.6794,43.4408,43.6611,152507.0
2022-12-05 09:55:00,47.61,47.71,47.34,47.35,154633.0,43.6886,43.7804,43.4408,43.45,154633.0
2022-12-05 10:00:00,47.33,47.51,47.16,47.48,118108.0,43.4317,43.5968,43.2757,43.5693,118108.0
2022-12-05 10:05:00,47.48,47.61,47.42,47.6,70651.0,43.5693,43.6886,43.5142,43.6794,70651.0
2022-12-05 10:10:00,47.61,47.77,47.56,47.65,55179.0,43.6886,43.8354,43.6427,43.7253,55179.0
2022-12-05 10:15:00,47.63,47.75,47.52,47.73,59345.0,43.707,43.8171,43.606,43.7987,59345.0
2022-12-05 10:20:00,47.73,47.77,47.64,47.73,32564.0,43.7987,43.8354,43.7161,43.7987,32564.0
2022-12-05 10:25:00,47.72,47.91,47.71,47.76,61843.0,43.7895,43.9639,43.7804,43.8262,61843.0
2022-12-05 10:30:00,47.77,47.79,47.65,47.73,41828.0,43.8354,43.8538,43.7253,43.7987,41828.0
2022-12-05 10:35:00,47.75,47.92,47.75,47.9,33457.0,43.8171,43.9731,43.8171,43.9547,33457.0
2022-12-05 10:40:00,47.91,48.2,47.9,48.18,65894.0,43.9639,44.23,43.9547,44.2117,65894.0
2022-12-05 10:45:00,48.19,48.31,48.13,48.3,71998.0,44.2208,44.3309,44.1658,44.3218,71998.0
2022-12-05 10:50:00,48.3,48.4,48.27,48.4,57965.0,44.3218,44.4135,44.2942,44.4135,57965.0
2022-12-05 10:55:00,48.4,48.62,48.4,48.58,107981.0,44.4135,44.6154,44.4135,44.5787,107981.0
2022-12-05 11:00:00,48.58,48.64,48.49,48.6,84508.0,44.5787,44.6338,44.4961,44.5971,84508.0
2022-12-05 11:05:00,48.61,48.62,48.39,48.58,94231.0,44.6062,44.6154,44.4044,44.5787,94231.0
2022-12-05 11:10:00,48.58,48.69,48.57,48.64,103580.0,44.5787,44.6796,44.5695,44.6338,103580.0
2022-12-05 11:15:00,48.64,48.64,48.3,48.35,68293.0,44.6338,44.6338,44.3218,44.3676,68293.0
2022-12-05 11:20:00,48.36,48.39,48.15,48.19,46130.0,44.3768,44.4044,44.1841,44.2208,46130.0
2022-12-05 11:25:00,48.19,48.31,48.17,48.23,65497.0,44.2208,44.3309,44.2025,44.2575,65497.0
2022-12-05 11:30:00,48.22,48.22,48.08,48.08,40020.0,44.2484,44.2484,44.1199,44.1199,40020.0
2022-12-05 11:35:00,48.09,48.1,48.04,48.05,29638.0,44.1291,44.1382,44.0832,44.0924,29638.0
2022-12-05 11:40:00,48.05,48.1,48.04,48.09,31534.0,44.0924,44.1382,44.0832,44.1291,31534.0
2022-12-05 11:45:00,48.08,48.11,48.02,48.09,54806.0,44.1199,44.1474,44.0648,44.1291,54806.0
2022-12-05 11:50:00,48.08,48.1,47.95,47.96,67601.0,44.1199,44.1382,44.0006,44.0098,67601.0
2022-12-05 11:55:00,47.96,48.02,47.95,47.99,35945.0,44.0098,44.0648,44.0006,44.0373,35945.0
2022-12-05 12:00:00,47.98,47.98,47.86,47.92,34203.0,44.0281,44.0281,43.918,43.9731,34203.0
2022-12-05 12:05:00,47.9,47.9,47.79,47.88,29577.0,43.9547,43.9547,43.8538,43.9364,29577.0
2022-12-05 12:10:00,47.88,47.88,47.75,47.76,35119.0,43.9364,43.9364,43.8171,43.8262,35119.0
2022-12-05 12:15:00,47.76,47.85,47.71,47.84,41186.0,43.8262,43.9088,43.7804,43.8997,41186.0
2022-12-05 12:20:00,47.84,47.91,47.84,47.9,24097.0,43.8997,43.9639,43.8997,43.9547,24097.0
2022-12-05 12:25:00,47.89,47.91,47.81,47.83,23483.0,43.9455,43.9639,43.8721,43.8905,23483.0
2022-12-05 12:30:00,47.83,47.83,47.7,47.71,28977.0,43.8905,43.8905,43.7712,43.7804,28977.0
2022-12-05 12:35:00,47.7,47.77,47.69,47.75,40882.0,43.7712,43.8354,43.762,43.8171,40882.0
2022-12-05 12:40:00,47.76,47.77,47.72,47.73,22696.0,43.8262,43.8354,43.7895,43.7987,22696.0
2022-12-05 12:45:00,47.73,47.82,47.71,47.81,28590.0,43.7987,43.8813,43.7804,43.8721,28590.0
2022-12-05 12:50:00,47.8,47.87,47.79,47.8,33214.0,43.8629,43.9272,43.8538,43.8629,33214.0
2022-12-05 12:55:00,47.8,47.84,47.78,47.81,70011.0,43.8629,43.8997,43.8446,43.8721,70011.0
2022-12-05 13:00:00,47.82,47.85,47.73,47.78,40897.0,43.8813,43.9088,43.7987,43.8446,40897.0
2022-12-05 13:05:00,47.78,47.78,47.64,47.66,39958.0,43.8446,43.8446,43.7161,43.7345,39958.0
2022-12-05 13:10:00,47.65,47.76,47.64,47.73,38585.0,43.7253,43.8262,43.7161,43.7987,38585.0
2022-12-05 13:15:00,47.73,47.83,47.7,47.75,25985.0,43.7987,43.8905,43.7712,43.8171,25985.0
2022-12-05 13:20:00,47.75,47.76,47.63,47.64,19773.0,43.8171,43.8262,43.707,43.7161,19773.0
2022-12-05 13:25:00,47.64,47.72,47.63,47.72,28553.0,43.7161,43.7895,43.707,43.7895,28553.0
2022-12-05 13:30:00,47.71,47.72,47.68,47.7,19451.0,43.7804,43.7895,43.7528,43.7712,19451.0
2022-12-05 13:35:00,47.71,47.76,47.67,47.76,29275.0,43.7804,43.8262,43.7437,43.8262,29275.0
2022-12-05 13:40:00,47.76,47.77,47.64,47.68,25188.0,43.8262,43.8354,43.7161,43.7528,25188.0
2022-12-05 13:45:00,47.67,47.68,47.63,47.68,22736.0,43.7437,43.7528,43.707,43.7528,22736.0
2022-12-05 13:50:00,47.7,47.71,47.61,47.67,39715.0,43.7712,43.7804,43.6886,43.7437,39715.0
2022-12-05 13:55:00,47.67,47.68,47.53,47.55,45823.0,43.7437,43.7528,43.6152,43.6335,45823.0
2022-12-05 14:00:00,47.55,47.62,47.51,47.58,37249.0,43.6335,43.6978,43.5968,43.6611,37249.0
2022-12-05 14:05:00,47.59,47.61,47.54,47.58,27218.0,43.6702,43.6886,43.6244,43.6611,27218.0
2022-12-05 14:10:00,47.59,47.7,47.58,47.69,33239.0,43.6702,43.7712,43.6611,43.762,33239.0
2022-12-05 14:15:00,47.7,47.71,47.58,47.59,24488.0,43.7712,43.7804,43.6611,43.6702,24488.0
2022-12-05 14:20:00,47.59,47.6,47.53,47.55,32282.0,43.6702,43.6794,43.6152,43.6335,32282.0
2022-12-05 14:25:00,47.55,47.63,47.52,47.55,26714.0,43.6335,43.707,43.606,43.6335,26714.0
2022-12-05 14:30:00,47.55,47.56,47.48,47.52,56123.0,43.6335,43.6427,43.5693,43.606,56123.0
2022-12-05 14:35:00,47.51,47.51,47.43,47.43,53993.0,43.5968,43.5968,43.5234,43.5234,53993.0
2022-12-05 14:40:00,47.43,47.46,47.39,47.44,48285.0,43.5234,43.551,43.4867,43.5326,48285.0
2022-12-05 14:45:00,47.44,47.46,47.35,47.43,45293.0,43.5326,43.551,43.45,43.5234,45293.0
2022-12-05 14:50:00,47.43,47.53,47.42,47.52,31282.0,43.5234,43.6152,43.5142,43.606,31282.0
2022-12-05 14:55:00,47.52,47.52,47.39,47.41,61138.0,43.606,43.606,43.4867,43.5051,61138.0
2022-12-05 15:00:00,47.41,47.43,47.34,47.43,43936.0,43.5051,43.5234,43.4408,43.5234,43936.0
2022-12-05 15:05:00,47.42,47.47,47.38,47.44,39330.0,43.5142,43.5601,43.4775,43.5326,39330.0
2022-12-05 15:10:00,47.45,47.48,47.4,47.48,45122.0,43.5418,43.5693,43.4959,43.5693,45122.0
2022-12-05 15:15:00,47.48,47.48,47.36,47.43,53036.0,43.5693,43.5693,43.4592,43.5234,53036.0
2022-12-05 15:20:00,47.43,47.46,47.38,47.42,65236.0,43.5234,43.551,43.4775,43.5142,65236.0
2022-12-05 15:25:00,47.41,47.43,47.32,47.36,57687.0,43.5051,43.5234,43.4225,43.4592,57687.0
2022-12-05 15:30:00,47.36,47.4,47.29,47.31,76500.0,43.4592,43.4959,43.395,43.4133,76500.0
2022-12-05 15:35:00,47.31,47.38,47.29,47.32,122663.0,43.4133,43.4775,43.395,43.4225,122663.0
2022-12-05 15:40:00,47.32,47.46,47.27,47.46,97322.0,43.4225,43.551,43.3766,43.551,97322.0
2022-12-05 15:45:00,47.45,47.49,47.37,47.39,163349.0,43.5418,43.5785,43.4684,43.4867,163349.0
2022-12-05 15:50:00,47.39,47.49,47.37,47.45,164072.0,43.4867,43.5785,43.4684,43.5418,164072.0
2022-12-05 15:55:00,47.44,47.54,47.41,47.47,357235.0,43.5326,43.6244,43.5051,43.5601,357235.0
2022-12-06 09:30:00,48.07,48.33,48.0,48.18,153913.0,44.1107,44.3493,44.0465,44.2117,153913.0
2022-12-06 09:35:00,48.17,48.4,48.14,48.29,72022.0,44.2025,44.4135,44.1749,44.3126,72022.0
2022-12-06 09:40:00,48.3,48.37,47.97,47.97,69259.0,44.3218,44.386,44.0189,44.0189,69259.0
2022-12-06 09:45:00,47.96,47.96,47.77,47.88,82610.0,44.0098,44.0098,43.8354,43.9364,82610.0
2022-12-06 09:50:00,47.88,48.04,47.7,47.7,63897.0,43.9364,44.0832,43.7712,43.7712,63897.0
2022-12-06 09:55:00,47.71,47.77,47.55,47.59,64111.0,43.7804,43.8354,43.6335,43.6702,64111.0
2022-12-06 10:00:00,47.59,47.64,47.46,47.53,65434.0,43.6702,43.7161,43.551,43.6152,65434.0
2022-12-06 10:05:00,47.52,47.55,47.24,47.29,86443.0,43.606,43.6335,43.3491,43.395,86443.0
2022-12-06 10:10:00,47.3,47.33,47.12,47.18,86704.0,43.4041,43.4317,43.239,43.294,86704.0
2022-12-06 10:15:00,47.19,47.4,47.18,47.4,100132.0,43.3032,43.4959,43.294,43.4959,100132.0
2022-12-06 10:20:00,47.39,47.46,47.29,47.36,46917.0,43.4867,43.551,43.395,43.4592,46917.0
2022-12-06 10:25:00,47.34,47.38,47.22,47.23,34826.0,43.4408,43.4775,43.3307,43.3399,34826.0
2022-12-06 10:30:00,47.22,47.34,47.2,47.22,36841.0,43.3307,43.4408,43.3124,43.3307,36841.0
2022-12-06 10:35:00,47.21,47.27,47.14,47.14,37718.0,43.3215,43.3766,43.2573,43.2573,37718.0
2022-12-06 10:40:00,47.15,47.23,47.07,47.22,63632.0,43.2665,43.3399,43.1931,43.3307,63632.0
2022-12-06 10:45:00,47.22,47.23,47.12,47.14,45185.0,43.3307,43.3399,43.239,43.2573,45185.0
2022-12-06 10:50:00,47.14,47.26,47.14,47.19,31921.0,43.2573,43.3674,43.2573,43.3032,31921.0
2022-12-06 10:55:00,47.16,47.17,47.07,47.11,28075.0,43.2757,43.2848,43.1931,43.2298,28075.0
2022-12-06 11:00:00,47.12,47.19,47.06,47.14,34207.0,43.239,43.3032,43.1839,43.2573,34207.0
2022-12-06 11:05:00,47.13,47.25,47.13,47.18,49317.0,43.2481,43.3582,43.2481,43.294,49317.0
2022-12-06 11:10:00,47.19,47.28,47.17,47.18,35934.0,43.3032,43.3858,43.2848,43.294,35934.0
2022-12-06 11:15:00,47.19,47.19,47.05,47.09,57663.0,43.3032,43.3032,43.1747,43.2114,57663.0
2022-12-06 11:20:00,47.1,47.18,47.08,47.18,31217.0,43.2206,43.294,43.2023,43.294,31217.0
2022-12-06 11:25:00,47.18,47.31,47.18,47.3,38429.0,43.294,43.4133,43.294,43.4041,38429.0
2022-12-06 11:30:00,47.3,47.45,47.28,47.37,55697.0,43.4041,43.5418,43.3858,43.4684,55697.0
2022-12-06 11:35:00,47.36,47.38,47.26,47.33,44872.0,43.4592,43.4775,43.3674,43.4317,44872.0
2022-12-06 11:40:00,47.32,47.35,47.25,47.29,25528.0,43.4225,43.45,43.3582,43.395,25528.0
2022-12-06 11:45:00,47.28,47.28,47.13,47.16,30818.0,43.3858,43.3858,43.2481,43.2757,30818.0
2022-12-06 11:50:00,47.17,47.22,47.12,47.13,30909.0,43.2848,43.3307,43.239,43.2481,30909.0
2022-12-06 11:55:00,47.15,47.25,47.15,47.22,31653.0,43.2665,43.3582,43.2665,43.3307,31653.0
2022-12-06 12:00:00,47.22,47.25,47.19,47.2,20786.0,43.3307,43.3582,43.3032,43.3124,20786.0
2022-12-06 12:05:00,47.19,47.22,47.14,47.19,38065.0,43.3032,43.3307,43.2573,43.3032,38065.0
2022-12-06 12:10:00,47.19,47.21,47.15,47.15,34295.0,43.3032,43.3215,43.2665,43.2665,34295.0
2022-12-06 12:15:00,47.16,47.16,47.02,47.08,46911.0,43.2757,43.2757,43.1472,43.2023,46911.0
2022-12-06 12:20:00,47.07,47.15,47.07,47.12,50393.0,43.1931,43.2665,43.1931,43.239,50393.0
2022-12-06 12:25:00,47.13,47.17,47.09,47.14,24298.0,43.2481,43.2848,43.2114,43.2573,24298.0
2022-12-06 12:30:00,47.14,47.18,47.09,47.18,20713.0,43.2573,43.294,43.2114,43.294,20713.0
2022-12-06 12:35:00,47.18,47.19,47.12,47.16,21330.0,43.294,43.3032,43.239,43.2757,21330.0
2022-12-06 12:40:00,47.18,47.18,47.11,47.14,18526.0,43.294,43.294,43.2298,43.2573,18526.0
2022-12-06 12:45:00,47.15,47.16,47.11,47.12,21466.0,43.2665,43.2757,43.2298,43.239,21466.0
2022-12-06 12:50:00,47.11,47.11,46.99,46.99,52194.0,43.2298,43.2298,43.1197,43.1197,52194.0
2022-12-06 12:55:00,47.0,47.02,46.95,46.98,22943.0,43.1288,43.1472,43.083,43.1105,22943.0
2022-12-06 13:00:00,46.97,46.99,46.87,46.9,54223.0,43.1013,43.1197,43.0095,43.0371,54223.0
2022-12-06 13:05:00,46.91,46.94,46.83,46.83,50067.0,43.0463,43.0738,42.9728,42.9728,50067.0
2022-12-06 13:10:00,46.84,46.92,46.8,46.92,35506.0,42.982,43.0554,42.9453,43.0554,35506.0
2022-12-06 13:15:00,46.91,46.95,46.89,46.93,28780.0,43.0463,43.083,43.0279,43.0646,28780.0
2022-12-06 13:20:00,46.92,47.0,46.91,47.0,28238.0,43.0554,43.1288,43.0463,43.1288,28238.0
2022-12-06 13:25:00,46.99,47.03,46.96,46.96,24158.0,43.1197,43.1564,43.0921,43.0921,24158.0
2022-12-06 13:30:00,46.96,46.99,46.92,46.98,33116.0,43.0921,43.1197,43.0554,43.1105,33116.0
2022-12-06 13:35:00,46.98,47.08,46.96,47.05,24640.0,43.1105,43.2023,43.0921,43.1747,24640.0
2022-12-06 13:40:00,47.05,47.11,46.99,47.03,48154.0,43.1747,43.2298,43.1197,43.1564,48154.0
2022-12-06 13:45:00,47.03,47.06,47.01,47.06,25561.0,43.1564,43.1839,43.138,43.1839,25561.0
2022-12-06 13:50:00,47.05,47.11,47.03,47.04,24933.0,43.1747,43.2298,43.1564,43.1655,24933.0
2022-12-06 13:55:00,47.04,47.1,47.02,47.08,22999.0,43.1655,43.2206,43.1472,43.2023,22999.0
2022-12-06 14:00:00,47.09,47.1,47.01,47.03,48264.0,43.2114,43.2206,43.138,43.1564,48264.0
2022-12-06 14:05:00,47.03,47.07,46.96,47.06,41131.0,43.1564,43.1931,43.0921,43.1839,41131.0
2022-12-06 14:10:00,47.06,47.08,47.04,47.05,48081.0,43.1839,43.2023,43.1655,43.1747,48081.0
2022-12-06 14:15:00,47.05,47.09,46.99,47.06,29983.0,43.1747,43.2114,43.1197,43.1839,29983.0
2022-12-06 14:20:00,47.07,47.11,47.06,47.11,57507.0,43.1931,43.2298,43.1839,43.2298,57507.0
2022-12-06 14:25:00,47.11,47.19,47.09,47.1,33786.0,43.2298,43.3032,43.2114,43.2206,33786.0
2022-12-06 14:30:00,47.11,47.12,47.04,47.05,22033.0,43.2298,43.239,43.1655,43.1747,22033.0
2022-12-06 14:35:00,47.05,47.05,46.99,47.04,27743.0,43.1747,43.1747,43.1197,43.1655,27743.0
2022-12-06 14:40:00,47.05,47.11,47.04,47.1,31556.0,43.1747,43.2298,43.1655,43.2206,31556.0
2022-12-06 14:45:00,47.08,47.08,47.01,47.02,31733.0,43.2023,43.2023,43.138,43.1472,31733.0
2022-12-06 14:50:00,47.02,47.02,46.97,47.01,37742.0,43.1472,43.1472,43.1013,43.138,37742.0
2022-12-06 14:55:00,47.01,47.01,46.95,46.97,17763.0,43.138,43.138,43.083,43.1013,17763.0
2022-12-06 15:00:00,46.97,47.06,46.97,47.0,31334.0,43.1013,43.1839,43.1013,43.1288,31334.0
2022-12-06 15:05:00,47.0,47.03,46.97,47.01,35961.0,43.1288,43.1564,43.1013,43.138,35961.0
2022-12-06 15:10:00,47.0,47.07,46.99,47.06,32554.0,43.1288,43.1931,43.1197,43.1839,32554.0
2022-12-06 15:15:00,47.06,47.09,46.99,47.0,36940.0,43.1839,43.2114,43.1197,43.1288,36940.0
2022-12-06 15:20:00,47.01,47.07,46.98,47.07,49854.0,43.138,43.1931,43.1105,43.1931,49854.0
2022-12-06 15:25:00,47.06,47.06,46.96,46.99,43271.0,43.1839,43.1839,43.0921,43.1197,43271.0
2022-12-06 15:30:00,46.98,47.09,46.96,47.05,54455.0,43.1105,43.2114,43.0921,43.1747,54455.0
2022-12-06 15:35:00,47.05,47.08,47.0,47.08,43049.0,43.1747,43.2023,43.1288,43.2023,43049.0
2022-12-06 15:40:00,47.07,47.14,47.04,47.1,67382.0,43.1931,43.2573,43.1655,43.2206,67382.0
2022-12-06 15:45:00,47.1,47.15,47.08,47.11,63720.0,43.2206,43.2665,43.2023,43.2298,63720.0
2022-12-06 15:50:00,47.11,47.15,47.03,47.04,137000.0,43.2298,43.2665,43.1564,43.1655,137000.0
2022-12-06 15:55:00,47.04,47.12,47.03,47.11,263294.0,43.1655,43.239,43.1564,43.2298,263294.0
2022-12-07 09:30:00,47.0,47.33,46.93,47.3,158960.0,43.6315,43.9379,43.5665,43.91,158960.0
2022-12-07 09:35:00,47.33,47.46,47.25,47.36,106645.0,43.9379,44.0585,43.8636,43.9657,106645.0
2022-12-07 09:40:00,47.36,47.53,47.34,47.53,111885.0,43.9657,44.1235,43.9471,44.1235,111885.0
2022-12-07 09:45:00,47.52,47.68,47.49,47.56,95118.0,44.1142,44.2628,44.0864,44.1514,95118.0
2022-12-07 09:50:00,47.56,47.56,47.29,47.42,118381.0,44.1514,44.1514,43.9007,44.0214,118381.0
2022-12-07 09:55:00,47.41,47.51,47.32,47.37,59128.0,44.0121,44.105,43.9286,43.975,59128.0
2022-12-07 10:00:00,47.37,47.4,47.18,47.4,71472.0,43.975,44.0028,43.7986,44.0028,71472.0
2022-12-07 10:05:00,47.39,47.64,47.37,47.64,62997.0,43.9936,44.2256,43.975,44.2256,62997.0
2022-12-07 10:10:00,47.65,47.66,47.39,47.52,124390.0,44.2349,44.2442,43.9936,44.1142,124390.0
2022-12-07 10:15:00,47.53,47.67,47.48,47.57,55400.0,44.1235,44.2535,44.0771,44.1607,55400.0
2022-12-07 10:20:00,47.58,47.66,47.44,47.46,44177.0,44.1699,44.2442,44.04,44.0585,44177.0
2022-12-07 10:25:00,47.46,47.46,47.22,47.4,56591.0,44.0585,44.0585,43.8357,44.0028,56591.0
2022-12-07 10:30:00,47.41,47.46,47.28,47.29,53270.0,44.0121,44.0585,43.8914,43.9007,53270.0
2022-12-07 10:35:00,47.29,47.34,47.1,47.11,57069.0,43.9007,43.9471,43.7243,43.7336,57069.0
2022-12-07 10:40:00,47.11,47.24,47.1,47.23,36613.0,43.7336,43.8543,43.7243,43.845,36613.0
2022-12-07 10:45:00,47.23,47.29,47.17,47.22,50555.0,43.845,43.9007,43.7893,43.8357,50555.0
2022-12-07 10:50:00,47.23,47.32,47.19,47.2,50695.0,43.845,43.9286,43.8079,43.8172,50695.0
2022-12-07 10:55:00,47.19,47.25,47.17,47.21,59765.0,43.8079,43.8636,43.7893,43.8265,59765.0
2022-12-07 11:00:00,47.21,47.23,47.12,47.22,63727.0,43.8265,43.845,43.7429,43.8357,63727.0
2022-12-07 11:05:00,47.22,47.27,47.12,47.13,61355.0,43.8357,43.8822,43.7429,43.7522,61355.0
2022-12-07 11:10:00,47.13,47.13,46.96,46.96,33458.0,43.7522,43.7522,43.5944,43.5944,33458.0
2022-12-07 11:15:00,46.95,46.99,46.89,46.94,21350.0,43.5851,43.6222,43.5294,43.5758,21350.0
2022-12-07 11:20:00,46.95,46.95,46.76,46.77,34014.0,43.5851,43.5851,43.4087,43.418,34014.0
2022-12-07 11:25:00,46.76,46.87,46.76,46.83,43006.0,43.4087,43.5108,43.4087,43.4737,43006.0
2022-12-07 11:30:00,46.82,46.88,46.78,46.83,28889.0,43.4644,43.5201,43.4273,43.4737,28889.0
2022-12-07 11:35:00,46.83,47.06,46.83,47.05,33827.0,43.4737,43.6872,43.4737,43.6779,33827.0
2022-12-07 11:40:00,47.06,47.09,47.02,47.05,56579.0,43.6872,43.7151,43.6501,43.6779,56579.0
2022-12-07 11:45:00,47.04,47.12,47.03,47.1,29205.0,43.6686,43.7429,43.6594,43.7243,29205.0
2022-12-07 11:50:00,47.1,47.15,47.04,47.05,39712.0,43.7243,43.7708,43.6686,43.6779,39712.0
2022-12-07 11:55:00,47.05,47.2,47.04,47.18,22610.0,43.6779,43.8172,43.6686,43.7986,22610.0
2022-12-07 12:00:00,47.18,47.18,47.03,47.03,33185.0,43.7986,43.7986,43.6594,43.6594,33185.0
2022-12-07 12:05:00,47.05,47.1,46.98,47.05,39742.0,43.6779,43.7243,43.6129,43.6779,39742.0
2022-12-07 12:10:00,47.05,47.11,47.01,47.07,32891.0,43.6779,43.7336,43.6408,43.6965,32891.0
2022-12-07 12:15:00,47.07,47.12,47.05,47.07,22488.0,43.6965,43.7429,43.6779,43.6965,22488.0
2022-12-07 12:20:00,47.08,47.12,47.01,47.01,32047.0,43.7058,43.7429,43.6408,43.6408,32047.0
2022-12-07 12:25:00,47.02,47.08,46.96,46.96,30543.0,43.6501,43.7058,43.5944,43.5944,30543.0
2022-12-07 12:30:00,46.96,46.96,46.86,46.86,19531.0,43.5944,43.5944,43.5015,43.5015,19531.0
2022-12-07 12:35:00,46.86,46.93,46.84,46.88,31222.0,43.5015,43.5665,43.483,43.5201,31222.0
2022-12-07 12:40:00,46.88,46.95,46.87,46.91,32863.0,43.5201,43.5851,43.5108,43.548,32863.0
2022-12-07 12:45:00,46.9,46.9,46.79,46.8,24703.0,43.5387,43.5387,43.4366,43.4458,24703.0
2022-12-07 12:50:00,46.79,46.88,46.78,46.87,32777.0,43.4366,43.5201,43.4273,43.5108,32777.0
2022-12-07 12:55:00,46.87,46.94,46.87,46.91,18914.0,43.5108,43.5758,43.5108,43.548,18914.0
2022-12-07 13:00:00,46.91,46.96,46.87,46.89,18964.0,43.548,43.5944,43.5108,43.5294,18964.0
2022-12-07 13:05:00,46.88,46.97,46.87,46.9,19522.0,43.5201,43.6037,43.5108,43.5387,19522.0
2022-12-07 13:10:00,46.9,46.91,46.83,46.9,30853.0,43.5387,43.548,43.4737,43.5387,30853.0
2022-12-07 13:15:00,46.9,46.98,46.85,46.96,29988.0,43.5387,43.6129,43.4923,43.5944,29988.0
2022-12-07 13:20:00,46.96,46.97,46.87,46.91,32289.0,43.5944,43.6037,43.5108,43.548,32289.0
2022-12-07 13:25:00,46.9,46.91,46.86,46.9,27339.0,43.5387,43.548,43.5015,43.5387,27339.0
2022-12-07 13:30:00,46.9,46.95,46.84,46.93,31187.0,43.5387,43.5851,43.483,43.5665,31187.0
2022-12-07 13:35:00,46.93,47.02,46.91,46.98,40624.0,43.5665,43.6501,43.548,43.6129,40624.0
2022-12-07 13:40:00,47.0,47.05,46.95,46.96,38525.0,43.6315,43.6779,43.5851,43.5944,38525.0
2022-12-07 13:45:00,46.96,47.06,46.96,47.04,25065.0,43.5944,43.6872,43.5944,43.6686,25065.0
2022-12-07 13:50:00,47.04,47.05,46.91,46.92,25932.0,43.6686,43.6779,43.548,43.5572,25932.0
2022-12-07 13:55:00,46.93,46.94,46.88,46.89,22294.0,43.5665,43.5758,43.5201,43.5294,22294.0
2022-12-07 14:00:00,46.9,46.9,46.75,46.76,29229.0,43.5387,43.5387,43.3994,43.4087,29229.0
2022-12-07 14:05:00,46.77,46.86,46.76,46.84,41278.0,43.418,43.5015,43.4087,43.483,41278.0
2022-12-07 14:10:00,46.83,46.87,46.79,46.87,27377.0,43.4737,43.5108,43.4366,43.5108,27377.0
2022-12-07 14:15:00,46.88,46.89,46.79,46.8,52332.0,43.5201,43.5294,43.4366,43.4458,52332.0
2022-12-07 14:20:00,46.79,46.8,46.72,46.77,39092.0,43.4366,43.4458,43.3716,43.418,39092.0
2022-12-07 14:25:00,46.76,46.82,46.75,46.79,23994.0,43.4087,43.4644,43.3994,43.4366,23994.0
2022-12-07 14:30:00,46.8,46.97,46.79,46.97,100562.0,43.4458,43.6037,43.4366,43.6037,100562.0
2022-12-07 14:35:00,46.96,47.0,46.93,46.99,44456.0,43.5944,43.6315,43.5665,43.6222,44456.0
2022-12-07 14:40:00,47.0,47.08,46.98,47.07,44498.0,43.6315,43.7058,43.6129,43.6965,44498.0
2022-12-07 14:45:00,47.07,47.13,47.07,47.12,38167.0,43.6965,43.7522,43.6965,43.7429,38167.0
2022-12-07 14:50:00,47.12,47.13,47.05,47.07,36773.0,43.7429,43.7522,43.6779,43.6965,36773.0
2022-12-07 14:55:00,47.07,47.11,47.04,47.07,33553.0,43.6965,43.7336,43.6686,43.6965,33553.0
2022-12-07 15:00:00,47.07,47.18,47.06,47.18,60540.0,43.6965,43.7986,43.6872,43.7986,60540.0
2022-12-07 15:05:00,47.19,47.2,47.11,47.13,71265.0,43.8079,43.8172,43.7336,43.7522,71265.0
2022-12-07 15:10:00,47.13,47.24,47.12,47.21,61052.0,43.7522,43.8543,43.7429,43.8265,61052.0
2022-12-07 15:15:00,47.21,47.24,47.11,47.14,72550.0,43.8265,43.8543,43.7336,43.7615,72550.0
2022-12-07 15:20:00,47.14,47.24,47.12,47.23,101445.0,43.7615,43.8543,43.7429,43.845,101445.0
2022-12-07 15:25:00,47.23,47.29,47.2,47.27,67812.0,43.845,43.9007,43.8172,43.8822,67812.0
2022-12-07 15:30:00,47.26,47.34,47.26,47.29,108367.0,43.8729,43.9471,43.8729,43.9007,108367.0
2022-12-07 15:35:00,47.29,47.32,47.27,47.29,93345.0,43.9007,43.9286,43.8822,43.9007,93345.0
2022-12-07 15:40:00,47.29,47.3,47.23,47.25,116915.0,43.9007,43.91,43.845,43.8636,116915.0
2022-12-07 15:45:00,47.25,47.33,47.23,47.29,149407.0,43.8636,43.9379,43.845,43.9007,149407.0
2022-12-07 15:50:00,47.29,47.3,47.19,47.2,175521.0,43.9007,43.91,43.8079,43.8172,175521.0
2022-12-07 15:55:00,47.2,47.23,47.17,47.19,383789.0,43.8172,43.845,43.7893,43.8079,383789.0
2022-12-08 09:30:00,47.52,47.68,47.24,47.33,270161.0,44.1142,44.2628,43.8543,43.9379,270161.0
2022-12-08 09:35:00,47.33,47.38,47.12,47.19,84155.0,43.9379,43.9843,43.7429,43.8079,84155.0
2022-12-08 09:40:00,47.19,47.25,47.09,47.17,35559.0,43.8079,43.8636,43.7151,43.7893,35559.0
2022-12-08 09:45:00,47.18,47.46,47.16,47.44,49536.0,43.7986,44.0585,43.78,44.04,49536.0
2022-12-08 09:50:00,47.45,47.61,47.42,47.58,88820.0,44.0493,44.1978,44.0214,44.1699,88820.0
2022-12-08 09:55:00,47.58,47.6,47.49,47.53,90515.0,44.1699,44.1885,44.0864,44.1235,90515.0
2022-12-08 10:00:00,47.53,47.56,47.27,47.37,87294.0,44.1235,44.1514,43.8822,43.975,87294.0
2022-12-08 10:05:00,47.37,47.39,47.28,47.37,46232.0,43.975,43.9936,43.8914,43.975,46232.0
2022-12-08 10:10:00,47.37,47.49,47.31,47.45,51239.0,43.975,44.0864,43.9193,44.0493,51239.0
2022-12-08 10:15:00,47.46,47.5,47.37,47.38,46014.0,44.0585,44.0957,43.975,43.9843,46014.0
2022-12-08 10:20:00,47.4,47.41,47.32,47.34,69411.0,44.0028,44.0121,43.9286,43.9471,69411.0
2022-12-08 10:25:00,47.33,47.52,47.32,47.5,58130.0,43.9379,44.1142,43.9286,44.0957,58130.0
2022-12-08 10:30:00,47.5,47.51,47.39,47.51,34925.0,44.0957,44.105,43.9936,44.105,34925.0
2022-12-08 10:35:00,47.52,47.55,47.47,47.49,33776.0,44.1142,44.1421,44.0678,44.0864,33776.0
2022-12-08 10:40:00,47.49,47.49,47.32,47.41,54782.0,44.0864,44.0864,43.9286,44.0121,54782.0
2022-12-08 10:45:00,47.41,47.43,47.35,47.4,33654.0,44.0121,44.0307,43.9564,44.0028,33654.0
2022-12-08 10:50:00,47.39,47.39,47.21,47.25,31518.0,43.9936,43.9936,43.8265,43.8636,31518.0
2022-12-08 10:55:00,47.25,47.25,47.0,47.06,47938.0,43.8636,43.8636,43.6315,43.6872,47938.0
2022-12-08 11:00:00,47.07,47.18,47.05,47.14,42500.0,43.6965,43.7986,43.6779,43.7615,42500.0
2022-12-08 11:05:00,47.16,47.18,47.03,47.04,20657.0,43.78,43.7986,43.6594,43.6686,20657.0
2022-12-08 11:10:00,47.04,47.09,47.01,47.04,44096.0,43.6686,43.7151,43.6408,43.6686,44096.0
2022-12-08 11:15:00,47.05,47.09,47.03,47.06,51818.0,43.6779,43.7151,43.6594,43.6872,51818.0
2022-12-08 11:20:00,47.07,47.21,47.06,47.21,24224.0,43.6965,43.8265,43.6872,43.8265,24224.0
2022-12-08 11:25:00,47.2,47.26,47.17,47.21,29127.0,43.8172,43.8729,43.7893,43.8265,29127.0
2022-12-08 11:30:00,47.21,47.25,47.11,47.13,30785.0,43.8265,43.8636,43.7336,43.7522,30785.0
2022-12-08 11:35:00,47.12,47.23,47.04,47.19,66329.0,43.7429,43.845,43.6686,43.8079,66329.0
2022-12-08 11:40:00,47.18,47.25,47.15,47.23,29165.0,43.7986,43.8636,43.7708,43.845,29165.0
2022-12-08 11:45:00,47.23,47.24,47.19,47.2,16929.0,43.845,43.8543,43.8079,43.8172,16929.0
2022-12-08 11:50:00,47.21,47.23,47.1,47.11,20084.0,43.8265,43.845,43.7243,43.7336,20084.0
2022-12-08 11:55:00,47.11,47.17,47.1,47.13,18186.0,43.7336,43.7893,43.7243,43.7522,18186.0
2022-12-08 12:00:00,47.12,47.14,47.0,47.05,20577.0,43.7429,43.7615,43.6315,43.6779,20577.0
2022-12-08 12:05:00,47.06,47.12,47.05,47.11,27006.0,43.6872,43.7429,43.6779,43.7336,27006.0
2022-12-08 12:10:00,47.13,47.14,47.09,47.14,13856.0,43.7522,43.7615,43.7151,43.7615,13856.0
2022-12-08 12:15:00,47.15,47.19,47.13,47.17,23425.0,43.7708,43.8079,43.7522,43.7893,23425.0
2022-12-08 12:20:00,47.16,47.22,47.09,47.21,27312.0,43.78,43.8357,43.7151,43.8265,27312.0
2022-12-08 12:25:00,47.21,47.22,47.14,47.18,12806.0,43.8265,43.8357,43.7615,43.7986,12806.0
2022-12-08 12:30:00,47.18,47.2,47.13,47.17,16590.0,43.7986,43.8172,43.7522,43.7893,16590.0
2022-12-08 12:35:00,47.17,47.22,47.17,47.18,18772.0,43.7893,43.8357,43.7893,43.7986,18772.0
2022-12-08 12:40:00,47.19,47.24,47.19,47.22,13905.0,43.8079,43.8543,43.8079,43.8357,13905.0
2022-12-08 12:45:00,47.21,47.22,47.15,47.18,25295.0,43.8265,43.8357,43.7708,43.7986,25295.0
2022-12-08 12:50:00,47.17,47.21,47.16,47.19,23549.0,43.7893,43.8265,43.78,43.8079,23549.0
2022-12-08 12:55:00,47.19,47.2,47.16,47.18,11093.0,43.8079,43.8172,43.78,43.7986,11093.0
2022-12-08 13:00:00,47.18,47.22,47.16,47.16,29059.0,43.7986,43.8357,43.78,43.78,29059.0
2022-12-08 13:05:00,47.17,47.17,47.11,47.16,21103.0,43.7893,43.7893,43.7336,43.78,21103.0
2022-12-08 13:10:00,47.16,47.17,47.11,47.13,20610.0,43.78,43.7893,43.7336,43.7522,20610.0
2022-12-08 13:15:00,47.12,47.13,47.09,47.12,19635.0,43.7429,43.7522,43.7151,43.7429,19635.0
2022-12-08 13:20:00,47.12,47.12,47.09,47.12,19208.0,43.7429,43.7429,43.7151,43.7429,19208.0
2022-12-08 13:25:00,47.11,47.19,47.1,47.19,27045.0,43.7336,43.8079,43.7243,43.8079,27045.0
2022-12-08 13:30:00,47.19,47.28,47.19,47.26,42475.0,43.8079,43.8914,43.8079,43.8729,42475.0
2022-12-08 13:35:00,47.27,47.38,47.27,47.38,33926.0,43.8822,43.9843,43.8822,43.9843,33926.0
2022-12-08 13:40:00,47.38,47.41,47.29,47.31,19967.0,43.9843,44.0121,43.9007,43.9193,19967.0
2022-12-08 13:45:00,47.31,47.34,47.24,47.25,27208.0,43.9193,43.9471,43.8543,43.8636,27208.0
2022-12-08 13:50:00,47.26,47.28,47.16,47.16,27715.0,43.8729,43.8914,43.78,43.78,27715.0
2022-12-08 13:55:00,47.17,47.23,47.17,47.19,66088.0,43.7893,43.845,43.7893,43.8079,66088.0
2022-12-08 14:00:00,47.2,47.22,47.14,47.14,28823.0,43.8172,43.8357,43.7615,43.7615,28823.0
2022-12-08 14:05:00,47.13,47.18,47.07,47.18,48284.0,43.7522,43.7986,43.6965,43.7986,48284.0
2022-12-08 14:10:00,47.17,47.22,47.13,47.21,44300.0,43.7893,43.8357,43.7522,43.8265,44300.0
2022-12-08 14:15:00,47.21,47.25,47.18,47.21,35507.0,43.8265,43.8636,43.7986,43.8265,35507.0
2022-12-08 14:20:00,47.2,47.25,47.19,47.24,27433.0,43.8172,43.8636,43.8079,43.8543,27433.0
2022-12-08 14:25:00,47.23,47.26,47.2,47.23,18195.0,43.845,43.8729,43.8172,43.845,18195.0
2022-12-08 14:30:00,47.24,47.28,47.21,47.27,23887.0,43.8543,43.8914,43.8265,43.8822,23887.0
2022-12-08 14:35:00,47.26,47.3,47.24,47.29,36105.0,43.8729,43.91,43.8543,43.9007,36105.0
2022-12-08 14:40:00,47.29,47.34,47.28,47.32,30232.0,43.9007,43.9471,43.8914,43.9286,30232.0
2022-12-08 14:45:00,47.32,47.32,47.18,47.19,84018.0,43.9286,43.9286,43.7986,43.8079,84018.0
2022-12-08 14:50:00,47.2,47.29,47.19,47.29,30437.0,43.8172,43.9007,43.8079,43.9007,30437.0
2022-12-08 14:55:00,47.29,47.29,47.21,47.24,22221.0,43.9007,43.9007,43.8265,43.8543,22221.0
2022-12-08 15:00:00,47.25,47.25,47.2,47.2,15641.0,43.8636,43.8636,43.8172,43.8172,15641.0
2022-12-08 15:05:00,47.2,47.2,47.12,47.2,26781.0,43.8172,43.8172,43.7429,43.8172,26781.0
2022-12-08 15:10:00,47.19,47.2,47.1,47.11,35664.0,43.8079,43.8172,43.7243,43.7336,35664.0
2022-12-08 15:15:00,47.1,47.16,47.08,47.16,44651.0,43.7243,43.78,43.7058,43.78,44651.0
2022-12-08 15:20:00,47.16,47.18,47.1,47.18,36541.0,43.78,43.7986,43.7243,43.7986,36541.0
2022-12-08 15:25:00,47.18,47.19,47.1,47.12,29439.0,43.7986,43.8079,43.7243,43.7429,29439.0
2022-12-08 15:30:00,47.12,47.16,47.09,47.12,42197.0,43.7429,43.78,43.7151,43.7429,42197.0
2022-12-08 15:35:00,47.12,47.12,47.06,47.08,33468.0,43.7429,43.7429,43.6872,43.7058,33468.0
2022-12-08 15:40:00,47.09,47.12,47.06,47.12,36626.0,43.7151,43.7429,43.6872,43.7429,36626.0
2022-12-08 15:45:00,47.12,47.14,47.08,47.11,38059.0,43.7429,43.7615,43.7058,43.7336,38059.0
2022-12-08 15:50:00,47.1,47.1,47.03,47.09,76425.0,43.7243,43.7243,43.6594,43.7151,76425.0
2022-12-08 15:55:00,47.09,47.15,47.08,47.14,181356.0,43.7151,43.7708,43.7058,43.7615,181356.0
2022-12-09 09:30:00,47.38,47.73,47.32,47.5,145918.0,43.9843,44.3092,43.9286,44.0957,145918.0
2022-12-09 09:35:00,47.52,47.56,47.33,47.35,46039.0,44.1142,44.1514,43.9379,43.9564,46039.0
2022-12-09 09:40:00,47.35,47.42,47.27,47.42,44310.0,43.9564,44.0214,43.8822,44.0214,44310.0
2022-12-09 09:45:00,47.41,47.42,47.26,47.3,25349.0,44.0121,44.0214,43.8729,43.91,25349.0
2022-12-09 09:50:00,47.31,47.35,47.2,47.3,30388.0,43.9193,43.9564,43.8172,43.91,30388.0
2022-12-09 09:55:00,47.28,47.32,47.18,47.32,34475.0,43.8914,43.9286,43.7986,43.9286,34475.0
2022-12-09 10:00:00,47.3,47.42,47.24,47.3,57030.0,43.91,44.0214,43.8543,43.91,57030.0
2022-12-09 10:05:00,47.32,47.33,47.13,47.14,29069.0,43.9286,43.9379,43.7522,43.7615,29069.0
2022-12-09 10:10:00,47.15,47.17,46.99,47.08,39451.0,43.7708,43.7893,43.6222,43.7058,39451.0
2022-12-09 10:15:00,47.08,47.13,47.04,47.09,73023.0,43.7058,43.7522,43.6686,43.7151,73023.0
2022-12-09 10:20:00,47.09,47.11,46.99,47.05,106289.0,43.7151,43.7336,43.6222,43.6779,106289.0
2022-12-09 10:25:00,47.05,47.28,47.05,47.27,91235.0,43.6779,43.8914,43.6779,43.8822,91235.0
2022-12-09 10:30:00,47.27,47.42,47.25,47.34,88526.0,43.8822,44.0214,43.8636,43.9471,88526.0
2022-12-09 10:35:00,47.34,47.55,47.34,47.54,37553.0,43.9471,44.1421,43.9471,44.1328,37553.0
2022-12-09 10:40:00,47.54,47.57,47.47,47.52,34468.0,44.1328,44.1607,44.0678,44.1142,34468.0
2022-12-09 10:45:00,47.51,47.58,47.48,47.55,35897.0,44.105,44.1699,44.0771,44.1421,35897.0
2022-12-09 10:50:00,47.55,47.64,47.53,47.64,31950.0,44.1421,44.2256,44.1235,44.2256,31950.0
2022-12-09 10:55:00,47.64,47.65,47.55,47.59,74259.0,44.2256,44.2349,44.1421,44.1792,74259.0
2022-12-09 11:00:00,47.6,47.63,47.5,47.59,23140.0,44.1885,44.2164,44.0957,44.1792,23140.0
2022-12-09 11:05:00,47.63,47.63,47.55,47.57,30783.0,44.2164,44.2164,44.1421,44.1607,30783.0
2022-12-09 11:10:00,47.58,47.67,47.53,47.64,28589.0,44.1699,44.2535,44.1235,44.2256,28589.0
2022-12-09 11:15:00,47.64,47.74,47.64,47.71,45605.0,44.2256,44.3185,44.2256,44.2906,45605.0
2022-12-09 11:20:00,47.7,47.9,47.69,47.89,71877.0,44.2813,44.467,44.2721,44.4577,71877.0
2022-12-09 11:25:00,47.89,47.9,47.79,47.8,59263.0,44.4577,44.467,44.3649,44.3742,59263.0
2022-12-09 11:30:00,47.8,47.9,47.77,47.84,65934.0,44.3742,44.467,44.3463,44.4113,65934.0
2022-12-09 11:35:00,47.84,47.87,47.81,47.87,54729.0,44.4113,44.4392,44.3835,44.4392,54729.0
2022-12-09 11:40:00,47.87,47.9,47.83,47.89,76858.0,44.4392,44.467,44.402,44.4577,76858.0
2022-12-09 11:45:00,47.9,47.9,47.84,47.87,43657.0,44.467,44.467,44.4113,44.4392,43657.0
2022-12-09 11:50:00,47.87,47.9,47.8,47.8,40632.0,44.4392,44.467,44.3742,44.3742,40632.0
2022-12-09 11:55:00,47.8,47.84,47.78,47.8,38781.0,44.3742,44.4113,44.3556,44.3742,38781.0
2022-12-09 12:00:00,47.8,47.84,47.78,47.81,32224.0,44.3742,44.4113,44.3556,44.3835,32224.0
2022-12-09 12:05:00,47.82,47.9,47.8,47.87,36592.0,44.3927,44.467,44.3742,44.4392,36592.0
2022-12-09 12:10:00,47.88,47.9,47.77,47.81,36511.0,44.4484,44.467,44.3463,44.3835,36511.0
2022-12-09 12:15:00,47.81,47.82,47.76,47.78,66365.0,44.3835,44.3927,44.337,44.3556,66365.0
2022-12-09 12:20:00,47.78,47.78,47.58,47.6,61375.0,44.3556,44.3556,44.1699,44.1885,61375.0
2022-12-09 12:25:00,47.59,47.63,47.53,47.56,24099.0,44.1792,44.2164,44.1235,44.1514,24099.0
2022-12-09 12:30:00,47.55,47.6,47.55,47.56,25476.0,44.1421,44.1885,44.1421,44.1514,25476.0
2022-12-09 12:35:00,47.56,47.57,47.48,47.48,23141.0,44.1514,44.1607,44.0771,44.0771,23141.0
2022-12-09 12:40:00,47.49,47.49,47.35,47.36,40067.0,44.0864,44.0864,43.9564,43.9657,40067.0
2022-12-09 12:45:00,47.36,47.42,47.36,47.42,34646.0,43.9657,44.0214,43.9657,44.0214,34646.0
2022-12-09 12:50:00,47.41,47.56,47.41,47.55,45314.0,44.0121,44.1514,44.0121,44.1421,45314.0
2022-12-09 12:55:00,47.54,47.59,47.49,47.5,40459.0,44.1328,44.1792,44.0864,44.0957,40459.0
2022-12-09 13:00:00,47.49,47.49,47.42,47.47,44406.0,44.0864,44.0864,44.0214,44.0678,44406.0
2022-12-09 13:05:00,47.46,47.46,47.35,47.37,23980.0,44.0585,44.0585,43.9564,43.975,23980.0
2022-12-09 13:10:00,47.36,47.46,47.35,47.45,29477.0,43.9657,44.0585,43.9564,44.0493,29477.0
2022-12-09 13:15:00,47.43,47.44,47.36,47.37,25848.0,44.0307,44.04,43.9657,43.975,25848.0
2022-12-09 13:20:00,47.37,47.39,47.28,47.31,47968.0,43.975,43.9936,43.8914,43.9193,47968.0
2022-12-09 13:25:00,47.3,47.38,47.28,47.35,23392.0,43.91,43.9843,43.8914,43.9564,23392.0
2022-12-09 13:30:00,47.34,47.44,47.34,47.41,29637.0,43.9471,44.04,43.9471,44.0121,29637.0
2022-12-09 13:35:00,47.41,47.43,47.38,47.42,26931.0,44.0121,44.0307,43.9843,44.0214,26931.0
2022-12-09 13:40:00,47.42,47.46,47.42,47.43,20459.0,44.0214,44.0585,44.0214,44.0307,20459.0
2022-12-09 13:45:00,47.43,47.43,47.32,47.36,36735.0,44.0307,44.0307,43.9286,43.9657,36735.0
2022-12-09 13:50:00,47.36,47.4,47.34,47.36,13402.0,43.9657,44.0028,43.9471,43.9657,13402.0
2022-12-09 13:55:00,47.36,47.36,47.29,47.34,17264.0,43.9657,43.9657,43.9007,43.9471,17264.0
2022-12-09 14:00:00,47.34,47.36,47.23,47.23,28454.0,43.9471,43.9657,43.845,43.845,28454.0
2022-12-09 14:05:00,47.23,47.23,47.09,47.09,34469.0,43.845,43.845,43.7151,43.7151,34469.0
2022-12-09 14:10:00,47.07,47.07,47.01,47.04,24617.0,43.6965,43.6965,43.6408,43.6686,24617.0
2022-12-09 14:15:00,47.04,47.14,47.03,47.11,38683.0,43.6686,43.7615,43.6594,43.7336,38683.0
2022-12-09 14:20:00,47.12,47.12,47.05,47.12,32871.0,43.7429,43.7429,43.6779,43.7429,32871.0
2022-12-09 14:25:00,47.12,47.16,47.11,47.15,29404.0,43.7429,43.78,43.7336,43.7708,29404.0
2022-12-09 14:30:00,47.15,47.2,47.14,47.16,29083.0,43.7708,43.8172,43.7615,43.78,29083.0
2022-12-09 14:35:00,47.16,47.2,47.1,47.16,23113.0,43.78,43.8172,43.7243,43.78,23113.0
2022-12-09 14:40:00,47.14,47.14,47.03,47.07,17535.0,43.7615,43.7615,43.6594,43.6965,17535.0
2022-12-09 14:45:00,47.06,47.07,47.01,47.02,23073.0,43.6872,43.6965,43.6408,43.6501,23073.0
2022-12-09 14:50:00,47.01,47.05,46.97,47.04,36536.0,43.6408,43.6779,43.6037,43.6686,36536.0
2022-12-09 14:55:00,47.05,47.06,47.02,47.05,27128.0,43.6779,43.6872,43.6501,43.6779,27128.0
2022-12-09 15:00:00,47.05,47.07,46.98,46.98,33414.0,43.6779,43.6965,43.6129,43.6129,33414.0
2022-12-09 15:05:00,46.99,47.04,46.93,46.96,53911.0,43.6222,43.6686,43.5665,43.5944,53911.0
2022-12-09 15:10:00,46.97,46.98,46.93,46.98,23532.0,43.6037,43.6129,43.5665,43.6129,23532.0
2022-12-09 15:15:00,46.97,46.99,46.87,46.87,49797.0,43.6037,43.6222,43.5108,43.5108,49797.0
2022-12-09 15:20:00,46.88,46.91,46.84,46.84,32940.0,43.5201,43.548,43.483,43.483,32940.0
2022-12-09 15:25:00,46.84,46.85,46.81,46.83,30029.0,43.483,43.4923,43.4551,43.4737,30029.0
2022-12-09 15:30:00,46.83,46.83,46.73,46.75,62750.0,43.4737,43.4737,43.3809,43.3994,62750.0
2022-12-09 15:35:00,46.75,46.79,46.65,46.66,63861.0,43.3994,43.4366,43.3066,43.3159,63861.0
2022-12-09 15:40:00,46.66,46.66,46.55,46.58,84440.0,43.3159,43.3159,43.2138,43.2416,84440.0
2022-12-09 15:45:00,46.57,46.62,46.49,46.5,144807.0,43.2323,43.2787,43.1581,43.1673,144807.0
2022-12-09 15:50:00,46.49,46.54,46.43,46.47,240679.0,43.1581,43.2045,43.1024,43.1395,240679.0
2022-12-09 15:55:00,46.47,46.49,46.38,46.4,721842.0,43.1395,43.1581,43.0559,43.0745,721842.0
2022-12-12 09:30:00,46.22,46.44,45.73,46.38,174794.0,42.9074,43.1116,42.4525,43.0559,174794.0
2022-12-12 09:35:00,46.39,46.47,45.93,45.95,62953.0,43.0652,43.1395,42.6382,42.6568,62953.0
2022-12-12 09:40:00,45.91,46.11,45.89,45.94,46641.0,42.6196,42.8053,42.6011,42.6475,46641.0
2022-12-12 09:45:00,45.94,46.1,45.89,46.0,61931.0,42.6475,42.796,42.6011,42.7032,61931.0
2022-12-12 09:50:00,46.0,46.07,45.93,45.95,80335.0,42.7032,42.7682,42.6382,42.6568,80335.0
2022-12-12 09:55:00,45.95,45.96,45.83,45.85,50648.0,42.6568,42.666,42.5454,42.5639,50648.0
2022-12-12 10:00:00,45.85,45.9,45.64,45.7,65378.0,42.5639,42.6103,42.369,42.4247,65378.0
2022-12-12 10:05:00,45.71,45.85,45.7,45.81,92104.0,42.434,42.5639,42.4247,42.5268,92104.0
2022-12-12 10:10:00,45.81,45.82,45.51,45.55,53774.0,42.5268,42.5361,42.2483,42.2854,53774.0
2022-12-12 10:15:00,45.55,45.61,45.5,45.57,45491.0,42.2854,42.3411,42.239,42.304,45491.0
2022-12-12 10:20:00,45.57,45.76,45.55,45.57,40943.0,42.304,42.4804,42.2854,42.304,40943.0
2022-12-12 10:25:00,45.56,45.57,45.44,45.49,40388.0,42.2947,42.304,42.1833,42.2297,40388.0
2022-12-12 10:30:00,45.5,45.62,45.48,45.53,37589.0,42.239,42.3504,42.2204,42.2669,37589.0
2022-12-12 10:35:00,45.54,45.56,45.33,45.34,61158.0,42.2761,42.2947,42.0812,42.0905,61158.0
2022-12-12 10:40:00,45.34,45.53,45.34,45.49,59025.0,42.0905,42.2669,42.0905,42.2297,59025.0
2022-12-12 10:45:00,45.5,45.61,45.43,45.59,80681.0,42.239,42.3411,42.174,42.3226,80681.0
2022-12-12 10:50:00,45.59,45.75,45.53,45.72,45373.0,42.3226,42.4711,42.2669,42.4432,45373.0
2022-12-12 10:55:00,45.72,45.78,45.67,45.74,29768.0,42.4432,42.4989,42.3968,42.4618,29768.0
2022-12-12 11:00:00,45.75,45.77,45.63,45.73,37833.0,42.4711,42.4897,42.3597,42.4525,37833.0
2022-12-12 11:05:00,45.74,45.91,45.74,45.88,40312.0,42.4618,42.6196,42.4618,42.5918,40312.0
2022-12-12 11:10:00,45.88,45.88,45.75,45.81,69989.0,42.5918,42.5918,42.4711,42.5268,69989.0
2022-12-12 11:15:00,45.8,45.81,45.68,45.71,65426.0,42.5175,42.5268,42.4061,42.434,65426.0
2022-12-12 11:20:00,45.71,45.77,45.69,45.77,96157.0,42.434,42.4897,42.4154,42.4897,96157.0
2022-12-12 11:25:00,45.77,45.87,45.76,45.86,49477.0,42.4897,42.5825,42.4804,42.5732,49477.0
2022-12-12 11:30:00,45.86,45.88,45.75,45.8,44110.0,42.5732,42.5918,42.4711,42.5175,44110.0
2022-12-12 11:35:00,45.81,45.87,45.7,45.8,63737.0,42.5268,42.5825,42.4247,42.5175,63737.0
2022-12-12 11:40:00,45.8,45.8,45.72,45.76,78236.0,42.5175,42.5175,42.4432,42.4804,78236.0
2022-12-12 11:45:00,45.76,45.83,45.74,45.79,71072.0,42.4804,42.5454,42.4618,42.5082,71072.0
2022-12-12 11:50:00,45.79,45.87,45.77,45.79,62969.0,42.5082,42.5825,42.4897,42.5082,62969.0
2022-12-12 11:55:00,45.79,45.82,45.76,45.78,34106.0,42.5082,42.5361,42.4804,42.4989,34106.0
2022-12-12 12:00:00,45.79,45.85,45.78,45.8,86356.0,42.5082,42.5639,42.4989,42.5175,86356.0
2022-12-12 12:05:00,45.81,45.92,45.8,45.89,56086.0,42.5268,42.6289,42.5175,42.6011,56086.0
2022-12-12 12:10:00,45.89,45.93,45.84,45.85,75619.0,42.6011,42.6382,42.5546,42.5639,75619.0
2022-12-12 12:15:00,45.84,45.89,45.84,45.87,20453.0,42.5546,42.6011,42.5546,42.5825,20453.0
2022-12-12 12:20:00,45.87,45.88,45.77,45.8,24503.0,42.5825,42.5918,42.4897,42.5175,24503.0
2022-12-12 12:25:00,45.79,45.8,45.77,45.8,16625.0,42.5082,42.5175,42.4897,42.5175,16625.0
2022-12-12 12:30:00,45.8,45.81,45.73,45.75,29851.0,42.5175,42.5268,42.4525,42.4711,29851.0
2022-12-12 12:35:00,45.75,45.79,45.74,45.79,33194.0,42.4711,42.5082,42.4618,42.5082,33194.0
2022-12-12 12:40:00,45.8,45.87,45.79,45.82,45204.0,42.5175,42.5825,42.5082,42.5361,45204.0
2022-12-12 12:45:00,45.82,45.86,45.8,45.83,21171.0,42.5361,42.5732,42.5175,42.5454,21171.0
2022-12-12 12:50:00,45.83,45.84,45.76,45.8,31834.0,42.5454,42.5546,42.4804,42.5175,31834.0
2022-12-12 12:55:00,45.81,45.84,45.76,45.77,40357.0,42.5268,42.5546,42.4804,42.4897,40357.0
2022-12-12 13:00:00,45.77,45.81,45.65,45.68,102381.0,42.4897,42.5268,42.3783,42.4061,102381.0
2022-12-12 13:05:00,45.69,45.78,45.69,45.74,31424.0,42.4154,42.4989,42.4154,42.4618,31424.0
2022-12-12 13:10:00,45.75,45.77,45.67,45.72,46649.0,42.4711,42.4897,42.3968,42.4432,46649.0
2022-12-12 13:15:00,45.72,45.83,45.71,45.83,40345.0,42.4432,42.5454,42.434,42.5454,40345.0
2022-12-12 13:20:00,45.82,45.82,45.78,45.81,19395.0,42.5361,42.5361,42.4989,42.5268,19395.0
2022-12-12 13:25:00,45.81,45.83,45.77,45.82,24254.0,42.5268,42.5454,42.4897,42.5361,24254.0
2022-12-12 13:30:00,45.82,45.86,45.78,45.82,25351.0,42.5361,42.5732,42.4989,42.5361,25351.0
2022-12-12 13:35:00,45.82,45.83,45.77,45.79,35300.0,42.5361,42.5454,42.4897,42.5082,35300.0
2022-12-12 13:40:00,45.8,45.82,45.79,45.82,22982.0,42.5175,42.5361,42.5082,42.5361,22982.0
2022-12-12 13:45:00,45.81,45.87,45.81,45.83,30215.0,42.5268,42.5825,42.5268,42.5454,30215.0
2022-12-12 13:50:00,45.83,45.83,45.73,45.74,31464.0,42.5454,42.5454,42.4525,42.4618,31464.0
2022-12-12 13:55:00,45.75,45.75,45.68,45.73,96381.0,42.4711,42.4711,42.4061,42.4525,96381.0
2022-12-12 14:00:00,45.73,45.74,45.62,45.63,46786.0,42.4525,42.4618,42.3504,42.3597,46786.0
2022-12-12 14:05:00,45.63,45.68,45.62,45.63,45967.0,42.3597,42.4061,42.3504,42.3597,45967.0
2022-12-12 14:10:00,45.63,45.67,45.6,45.67,58438.0,42.3597,42.3968,42.3318,42.3968,58438.0
2022-12-12 14:15:00,45.66,45.69,45.63,45.69,26298.0,42.3875,42.4154,42.3597,42.4154,26298.0
2022-12-12 14:20:00,45.69,45.72,45.67,45.71,33889.0,42.4154,42.4432,42.3968,42.434,33889.0
2022-12-12 14:25:00,45.71,45.77,45.66,45.71,30099.0,42.434,42.4897,42.3875,42.434,30099.0
2022-12-12 14:30:00,45.72,45.77,45.69,45.74,24317.0,42.4432,42.4897,42.4154,42.4618,24317.0
2022-12-12 14:35:00,45.74,45.78,45.72,45.77,30313.0,42.4618,42.4989,42.4432,42.4897,30313.0
2022-12-12 14:40:00,45.77,45.82,45.76,45.8,33158.0,42.4897,42.5361,42.4804,42.5175,33158.0
2022-12-12 14:45:00,45.81,45.84,45.8,45.8,21633.0,42.5268,42.5546,42.5175,42.5175,21633.0
2022-12-12 14:50:00,45.8,45.93,45.77,45.91,28113.0,42.5175,42.6382,42.4897,42.6196,28113.0
2022-12-12 14:55:00,45.91,45.98,45.9,45.94,30410.0,42.6196,42.6846,42.6103,42.6475,30410.0
2022-12-12 15:00:00,45.94,46.0,45.93,45.97,55630.0,42.6475,42.7032,42.6382,42.6753,55630.0
2022-12-12 15:05:00,45.98,46.06,45.97,46.05,37214.0,42.6846,42.7589,42.6753,42.7496,37214.0
2022-12-12 15:10:00,46.06,46.1,46.0,46.01,40229.0,42.7589,42.796,42.7032,42.7125,40229.0
2022-12-12 15:15:00,46.02,46.1,46.01,46.09,33033.0,42.7217,42.796,42.7125,42.7867,33033.0
2022-12-12 15:20:00,46.1,46.24,46.1,46.23,36683.0,42.796,42.926,42.796,42.9167,36683.0
2022-12-12 15:25:00,46.23,46.28,46.23,46.27,43871.0,42.9167,42.9631,42.9167,42.9538,43871.0
2022-12-12 15:30:00,46.28,46.32,46.26,46.32,66177.0,42.9631,43.0002,42.9445,43.0002,66177.0
2022-12-12 15:35:00,46.32,46.38,46.27,46.38,48650.0,43.0002,43.0559,42.9538,43.0559,48650.0
2022-12-12 15:40:00,46.37,46.43,46.35,46.41,79652.0,43.0467,43.1024,43.0281,43.0838,79652.0
2022-12-12 15:45:00,46.42,46.44,46.36,46.4,108124.0,43.0931,43.1116,43.0374,43.0745,108124.0
2022-12-12 15:50:00,46.4,46.44,46.31,46.32,159066.0,43.0745,43.1116,42.991,43.0002,159066.0
2022-12-12 15:55:00,46.32,46.43,46.31,46.41,312436.0,43.0002,43.1024,42.991,43.0838,312436.0
2022-12-13 09:30:00,48.31,48.58,48.22,48.28,279889.0,44.8476,45.0983,44.7641,44.8198,279889.0
2022-12-13 09:35:00,48.29,48.34,47.93,48.0,132100.0,44.8291,44.8755,44.4949,44.5598,132100.0
2022-12-13 09:40:00,48.0,48.32,47.93,48.32,104411.0,44.5598,44.8569,44.4949,44.8569,104411.0
2022-12-13 09:45:00,48.32,48.51,48.22,48.41,127555.0,44.8569,45.0333,44.7641,44.9405,127555.0
2022-12-13 09:50:00,48.4,48.75,48.32,48.56,154946.0,44.9312,45.2561,44.8569,45.0797,154946.0
2022-12-13 09:55:00,48.56,48.67,48.42,48.44,131458.0,45.0797,45.1818,44.9497,44.9683,131458.0
2022-12-13 10:00:00,48.43,48.53,48.11,48.23,91446.0,44.959,45.0519,44.662,44.7734,91446.0
2022-12-13 10:05:00,48.23,48.23,48.06,48.17,60717.0,44.7734,44.7734,44.6155,44.7177,60717.0
2022-12-13 10:10:00,48.15,48.2,48.0,48.16,59286.0,44.6991,44.7455,44.5598,44.7084,59286.0
2022-12-13 10:15:00,48.16,48.19,47.84,47.87,63351.0,44.7084,44.7362,44.4113,44.4392,63351.0
2022-12-13 10:20:00,47.87,47.88,47.38,47.44,104807.0,44.4392,44.4484,43.9843,44.04,104807.0
2022-12-13 10:25:00,47.45,47.51,47.3,47.44,104599.0,44.0493,44.105,43.91,44.04,104599.0
2022-12-13 10:30:00,47.43,47.54,47.29,47.53,96419.0,44.0307,44.1328,43.9007,44.1235,96419.0
2022-12-13 10:35:00,47.54,47.54,47.17,47.17,46142.0,44.1328,44.1328,43.7893,43.7893,46142.0
2022-12-13 10:40:00,47.19,47.41,47.17,47.36,56799.0,43.8079,44.0121,43.7893,43.9657,56799.0
2022-12-13 10:45:00,47.38,47.44,47.14,47.14,106610.0,43.9843,44.04,43.7615,43.7615,106610.0
2022-12-13 10:50:00,47.14,47.36,47.1,47.35,51457.0,43.7615,43.9657,43.7243,43.9564,51457.0
2022-12-13 10:55:00,47.34,47.37,47.22,47.26,45579.0,43.9471,43.975,43.8357,43.8729,45579.0
2022-12-13 11:00:00,47.28,47.52,47.28,47.52,40785.0,43.8914,44.1142,43.8914,44.1142,40785.0
2022-12-13 11:05:00,47.52,47.61,47.5,47.59,31998.0,44.1142,44.1978,44.0957,44.1792,31998.0
2022-12-13 11:10:00,47.58,47.69,47.54,47.69,59958.0,44.1699,44.2721,44.1328,44.2721,59958.0
2022-12-13 11:15:00,47.68,47.72,47.55,47.61,46893.0,44.2628,44.2999,44.1421,44.1978,46893.0
2022-12-13 11:20:00,47.62,47.62,47.5,47.57,37074.0,44.2071,44.2071,44.0957,44.1607,37074.0
2022-12-13 11:25:00,47.55,47.63,47.47,47.59,56152.0,44.1421,44.2164,44.0678,44.1792,56152.0
2022-12-13 11:30:00,47.59,47.66,47.56,47.65,55973.0,44.1792,44.2442,44.1514,44.2349,55973.0
2022-12-13 11:35:00,47.65,47.65,47.49,47.51,28009.0,44.2349,44.2349,44.0864,44.105,28009.0
2022-12-13 11:40:00,47.5,47.53,47.41,47.42,27787.0,44.0957,44.1235,44.0121,44.0214,27787.0
2022-12-13 11:45:00,47.4,47.4,47.12,47.17,49464.0,44.0028,44.0028,43.7429,43.7893,49464.0
2022-12-13 11:50:00,47.15,47.17,47.02,47.15,45242.0,43.7708,43.7893,43.6501,43.7708,45242.0
2022-12-13 11:55:00,47.14,47.29,47.08,47.29,30194.0,43.7615,43.9007,43.7058,43.9007,30194.0
2022-12-13 12:00:00,47.28,47.41,47.23,47.36,40761.0,43.8914,44.0121,43.845,43.9657,40761.0
2022-12-13 12:05:00,47.36,47.41,47.33,47.36,25023.0,43.9657,44.0121,43.9379,43.9657,25023.0
2022-12-13 12:10:00,47.37,47.43,47.31,47.4,31558.0,43.975,44.0307,43.9193,44.0028,31558.0
2022-12-13 12:15:00,47.39,47.39,47.1,47.11,47989.0,43.9936,43.9936,43.7243,43.7336,47989.0
2022-12-13 12:20:00,47.12,47.22,47.06,47.12,54645.0,43.7429,43.8357,43.6872,43.7429,54645.0
2022-12-13 12:25:00,47.12,47.2,47.1,47.19,29946.0,43.7429,43.8172,43.7243,43.8079,29946.0
2022-12-13 12:30:00,47.16,47.2,47.1,47.13,27282.0,43.78,43.8172,43.7243,43.7522,27282.0
2022-12-13 12:35:00,47.14,47.26,47.1,47.21,27316.0,43.7615,43.8729,43.7243,43.8265,27316.0
2022-12-13 12:40:00,47.21,47.22,47.12,47.19,34236.0,43.8265,43.8357,43.7429,43.8079,34236.0
2022-12-13 12:45:00,47.19,47.22,46.97,47.0,51434.0,43.8079,43.8357,43.6037,43.6315,51434.0
2022-12-13 12:50:00,46.98,47.1,46.97,47.06,32655.0,43.6129,43.7243,43.6037,43.6872,32655.0
2022-12-13 12:55:00,47.06,47.13,47.03,47.09,29166.0,43.6872,43.7522,43.6594,43.7151,29166.0
2022-12-13 13:00:00,47.09,47.22,47.09,47.2,74794.0,43.7151,43.8357,43.7151,43.8172,74794.0
2022-12-13 13:05:00,47.2,47.22,47.11,47.11,23209.0,43.8172,43.8357,43.7336,43.7336,23209.0
2022-12-13 13:10:00,47.11,47.17,47.09,47.16,47085.0,43.7336,43.7893,43.7151,43.78,47085.0
2022-12-13 13:15:00,47.16,47.31,47.15,47.3,35141.0,43.78,43.9193,43.7708,43.91,35141.0
2022-12-13 13:20:00,47.3,47.36,47.27,47.34,28130.0,43.91,43.9657,43.8822,43.9471,28130.0
2022-12-13 13:25:00,47.32,47.33,47.26,47.27,44749.0,43.9286,43.9379,43.8729,43.8822,44749.0
2022-12-13 13:30:00,47.28,47.36,47.28,47.28,39001.0,43.8914,43.9657,43.8914,43.8914,39001.0
2022-12-13 13:35:00,47.28,47.32,47.24,47.26,37336.0,43.8914,43.9286,43.8543,43.8729,37336.0
2022-12-13 13:40:00,47.25,47.25,47.16,47.23,35688.0,43.8636,43.8636,43.78,43.845,35688.0
2022-12-13 13:45:00,47.24,47.26,47.15,47.2,34199.0,43.8543,43.8729,43.7708,43.8172,34199.0
2022-12-13 13:50:00,47.2,47.24,47.06,47.06,31765.0,43.8172,43.8543,43.6872,43.6872,31765.0
2022-12-13 13:55:00,47.06,47.17,47.05,47.16,37828.0,43.6872,43.7893,43.6779,43.78,37828.0
2022-12-13 14:00:00,47.16,47.25,47.15,47.22,40734.0,43.78,43.8636,43.7708,43.8357,40734.0
2022-12-13 14:05:00,47.21,47.22,47.06,47.09,49385.0,43.8265,43.8357,43.6872,43.7151,49385.0
2022-12-13 14:10:00,47.08,47.15,47.06,47.09,39527.0,43.7058,43.7708,43.6872,43.7151,39527.0
2022-12-13 14:15:00,47.09,47.13,46.96,46.98,48972.0,43.7151,43.7522,43.5944,43.6129,48972.0
2022-12-13 14:20:00,46.97,46.98,46.85,46.86,44831.0,43.6037,43.6129,43.4923,43.5015,44831.0
2022-12-13 14:25:00,46.87,46.98,46.84,46.96,53004.0,43.5108,43.6129,43.483,43.5944,53004.0
2022-12-13 14:30:00,46.96,47.0,46.93,46.97,25093.0,43.5944,43.6315,43.5665,43.6037,25093.0
2022-12-13 14:35:00,46.96,46.99,46.91,46.95,32964.0,43.5944,43.6222,43.548,43.5851,32964.0
2022-12-13 14:40:00,46.95,47.13,46.94,47.06,36654.0,43.5851,43.7522,43.5758,43.6872,36654.0
2022-12-13 14:45:00,47.07,47.07,47.01,47.03,34877.0,43.6965,43.6965,43.6408,43.6594,34877.0
2022-12-13 14:50:00,47.02,47.02,46.88,46.89,40958.0,43.6501,43.6501,43.5201,43.5294,40958.0
2022-12-13 14:55:00,46.89,46.89,46.82,46.86,31810.0,43.5294,43.5294,43.4644,43.5015,31810.0
2022-12-13 15:00:00,46.85,46.85,46.69,46.7,50461.0,43.4923,43.4923,43.3437,43.353,50461.0
2022-12-13 15:05:00,46.71,46.81,46.71,46.79,30333.0,43.3623,43.4551,43.3623,43.4366,30333.0
2022-12-13 15:10:00,46.78,46.8,46.72,46.72,37905.0,43.4273,43.4458,43.3716,43.3716,37905.0
2022-12-13 15:15:00,46.71,46.89,46.71,46.87,46073.0,43.3623,43.5294,43.3623,43.5108,46073.0
2022-12-13 15:20:00,46.87,46.95,46.84,46.94,50905.0,43.5108,43.5851,43.483,43.5758,50905.0
2022-12-13 15:25:00,46.94,47.0,46.88,46.99,46647.0,43.5758,43.6315,43.5201,43.6222,46647.0
2022-12-13 15:30:00,46.98,47.1,46.98,47.06,67217.0,43.6129,43.7243,43.6129,43.6872,67217.0
2022-12-13 15:35:00,47.05,47.07,46.93,46.97,77509.0,43.6779,43.6965,43.5665,43.6037,77509.0
2022-12-13 15:40:00,46.97,47.08,46.94,47.07,100357.0,43.6037,43.7058,43.5758,43.6965,100357.0
2022-12-13 15:45:00,47.07,47.1,47.03,47.05,104178.0,43.6965,43.7243,43.6594,43.6779,104178.0
2022-12-13 15:50:00,47.06,47.23,47.06,47.21,190869.0,43.6872,43.845,43.6872,43.8265,190869.0
2022-12-13 15:55:00,47.22,47.22,47.08,47.14,296974.0,43.8357,43.8357,43.7058,43.7615,296974.0
2022-12-14 09:30:00,47.06,47.43,47.06,47.38,168197.0,43.6872,44.0307,43.6872,43.9843,168197.0
2022-12-14 09:35:00,47.4,47.57,47.31,47.46,52936.0,44.0028,44.1607,43.9193,44.0585,52936.0
2022-12-14 09:40:00,47.46,47.51,47.36,47.38,43597.0,44.0585,44.105,43.9657,43.9843,43597.0
2022-12-14 09:45:00,47.4,47.45,47.08,47.09,41448.0,44.0028,44.0493,43.7058,43.7151,41448.0
2022-12-14 09:50:00,47.09,47.34,47.08,47.28,35307.0,43.7151,43.9471,43.7058,43.8914,35307.0
2022-12-14 09:55:00,47.28,47.29,47.04,47.09,58931.0,43.8914,43.9007,43.6686,43.7151,58931.0
2022-12-14 10:00:00,47.08,47.16,46.95,47.09,41567.0,43.7058,43.78,43.5851,43.7151,41567.0
2022-12-14 10:05:00,47.09,47.1,47.02,47.06,28372.0,43.7151,43.7243,43.6501,43.6872,28372.0
2022-12-14 10:10:00,47.07,47.2,47.06,47.12,27339.0,43.6965,43.8172,43.6872,43.7429,27339.0
2022-12-14 10:15:00,47.12,47.2,47.1,47.19,13512.0,43.7429,43.8172,43.7243,43.8079,13512.0
2022-12-14 10:20:00,47.16,47.18,47.06,47.11,20238.0,43.78,43.7986,43.6872,43.7336,20238.0
2022-12-14 10:25:00,47.12,47.24,47.12,47.19,13783.0,43.7429,43.8543,43.7429,43.8079,13783.0
2022-12-14 10:30:00,47.19,47.2,47.09,47.12,17242.0,43.8079,43.8172,43.7151,43.7429,17242.0
2022-12-14 10:35:00,47.14,47.15,47.05,47.1,16495.0,43.7615,43.7708,43.6779,43.7243,16495.0
2022-12-14 10:40:00,47.08,47.21,47.07,47.17,19035.0,43.7058,43.8265,43.6965,43.7893,19035.0
2022-12-14 10:45:00,47.17,47.24,47.13,47.23,18752.0,43.7893,43.8543,43.7522,43.845,18752.0
2022-12-14 10:50:00,47.23,47.26,47.21,47.22,19288.0,43.845,43.8729,43.8265,43.8357,19288.0
2022-12-14 10:55:00,47.21,47.27,47.19,47.24,29791.0,43.8265,43.8822,43.8079,43.8543,29791.0
2022-12-14 11:00:00,47.24,47.28,47.23,47.24,13101.0,43.8543,43.8914,43.845,43.8543,13101.0
2022-12-14 11:05:00,47.23,47.23,47.11,47.16,19753.0,43.845,43.845,43.7336,43.78,19753.0
2022-12-14 11:10:00,47.16,47.27,47.14,47.27,20093.0,43.78,43.8822,43.7615,43.8822,20093.0
2022-12-14 11:15:00,47.27,47.36,47.25,47.35,30383.0,43.8822,43.9657,43.8636,43.9564,30383.0
2022-12-14 11:20:00,47.35,47.41,47.34,47.39,30021.0,43.9564,44.0121,43.9471,43.9936,30021.0
2022-12-14 11:25:00,47.38,47.51,47.37,47.51,31366.0,43.9843,44.105,43.975,44.105,31366.0
2022-12-14 11:30:00,47.51,47.57,47.49,47.52,21822.0,44.105,44.1607,44.0864,44.1142,21822.0
2022-12-14 11:35:00,47.5,47.54,47.45,47.46,41651.0,44.0957,44.1328,44.0493,44.0585,41651.0
2022-12-14 11:40:00,47.46,47.53,47.46,47.46,48593.0,44.0585,44.1235,44.0585,44.0585,48593.0
2022-12-14 11:45:00,47.45,47.5,47.42,47.43,34338.0,44.0493,44.0957,44.0214,44.0307,34338.0
2022-12-14 11:50:00,47.42,47.44,47.38,47.42,36031.0,44.0214,44.04,43.9843,44.0214,36031.0
2022-12-14 11:55:00,47.41,47.45,47.4,47.41,30644.0,44.0121,44.0493,44.0028,44.0121,30644.0
2022-12-14 12:00:00,47.41,47.44,47.38,47.4,31619.0,44.0121,44.04,43.9843,44.0028,31619.0
2022-12-14 12:05:00,47.4,47.44,47.37,47.43,31036.0,44.0028,44.04,43.975,44.0307,31036.0
2022-12-14 12:10:00,47.42,47.42,47.38,47.4,18841.0,44.0214,44.0214,43.9843,44.0028,18841.0
2022-12-14 12:15:00,47.4,47.55,47.4,47.55,33362.0,44.0028,44.1421,44.0028,44.1421,33362.0
2022-12-14 12:20:00,47.55,47.58,47.51,47.57,35338.0,44.1421,44.1699,44.105,44.1607,35338.0
2022-12-14 12:25:00,47.57,47.59,47.42,47.5,31004.0,44.1607,44.1792,44.0214,44.0957,31004.0
2022-12-14 12:30:00,47.5,47.51,47.46,47.48,23666.0,44.0957,44.105,44.0585,44.0771,23666.0
2022-12-14 12:35:00,47.48,47.51,47.46,47.5,27666.0,44.0771,44.105,44.0585,44.0957,27666.0
2022-12-14 12:40:00,47.49,47.5,47.4,47.41,18809.0,44.0864,44.0957,44.0028,44.0121,18809.0
2022-12-14 12:45:00,47.41,47.45,47.39,47.43,23843.0,44.0121,44.0493,43.9936,44.0307,23843.0
2022-12-14 12:50:00,47.41,47.43,47.39,47.41,16575.0,44.0121,44.0307,43.9936,44.0121,16575.0
2022-12-14 12:55:00,47.41,47.44,47.37,47.39,19283.0,44.0121,44.04,43.975,43.9936,19283.0
2022-12-14 13:00:00,47.38,47.44,47.38,47.43,16656.0,43.9843,44.04,43.9843,44.0307,16656.0
2022-12-14 13:05:00,47.43,47.47,47.43,47.45,8029.0,44.0307,44.0678,44.0307,44.0493,8029.0
2022-12-14 13:10:00,47.45,47.46,47.37,47.37,18672.0,44.0493,44.0585,43.975,43.975,18672.0
2022-12-14 13:15:00,47.35,47.39,47.33,47.34,16557.0,43.9564,43.9936,43.9379,43.9471,16557.0
2022-12-14 13:20:00,47.34,47.37,47.34,47.37,8331.0,43.9471,43.975,43.9471,43.975,8331.0
2022-12-14 13:25:00,47.36,47.37,47.31,47.36,11837.0,43.9657,43.975,43.9193,43.9657,11837.0
2022-12-14 13:30:00,47.37,47.41,47.37,47.38,9795.0,43.975,44.0121,43.975,43.9843,9795.0
2022-12-14 13:35:00,47.39,47.5,47.37,47.5,37491.0,43.9936,44.0957,43.975,44.0957,37491.0
2022-12-14 13:40:00,47.5,47.5,47.4,47.43,29087.0,44.0957,44.0957,44.0028,44.0307,29087.0
2022-12-14 13:45:00,47.43,47.47,47.41,47.41,12150.0,44.0307,44.0678,44.0121,44.0121,12150.0
2022-12-14 13:50:00,47.41,47.43,47.4,47.41,22117.0,44.0121,44.0307,44.0028,44.0121,22117.0
2022-12-14 13:55:00,47.41,47.46,47.35,47.35,29638.0,44.0121,44.0585,43.9564,43.9564,29638.0
2022-12-14 14:00:00,47.31,47.35,46.58,46.87,233905.0,43.9193,43.9564,43.2416,43.5108,233905.0
2022-12-14 14:05:00,46.84,46.88,46.37,46.48,93124.0,43.483,43.5201,43.0467,43.1488,93124.0
2022-12-14 14:10:00,46.52,46.81,46.43,46.68,87340.0,43.1859,43.4551,43.1024,43.3344,87340.0
2022-12-14 14:15:00,46.69,46.88,46.59,46.8,69587.0,43.3437,43.5201,43.2509,43.4458,69587.0
2022-12-14 14:20:00,46.8,46.89,46.76,46.82,78269.0,43.4458,43.5294,43.4087,43.4644,78269.0
2022-12-14 14:25:00,46.81,46.91,46.77,46.85,43538.0,43.4551,43.548,43.418,43.4923,43538.0
2022-12-14 14:30:00,46.84,46.89,46.42,46.42,121089.0,43.483,43.5294,43.0931,43.0931,121089.0
2022-12-14 14:35:00,46.42,46.79,46.4,46.72,94240.0,43.0931,43.4366,43.0745,43.3716,94240.0
2022-12-14 14:40:00,46.71,47.03,46.48,46.84,175705.0,43.3623,43.6594,43.1488,43.483,175705.0
2022-12-14 14:45:00,46.87,46.88,46.48,46.74,64195.0,43.5108,43.5201,43.1488,43.3901,64195.0
2022-12-14 14:50:00,46.73,46.84,46.62,46.78,42604.0,43.3809,43.483,43.2787,43.4273,42604.0
2022-12-14 14:55:00,46.78,46.86,46.57,46.63,64011.0,43.4273,43.5015,43.2323,43.288,64011.0
2022-12-14 15:00:00,46.65,46.99,46.62,46.9,48663.0,43.3066,43.6222,43.2787,43.5387,48663.0
2022-12-14 15:05:00,46.93,47.03,46.82,46.95,51279.0,43.5665,43.6594,43.4644,43.5851,51279.0
2022-12-14 15:10:00,46.93,47.32,46.93,47.28,111026.0,43.5665,43.9286,43.5665,43.8914,111026.0
2022-12-14 15:15:00,47.3,47.31,47.01,47.17,91603.0,43.91,43.9193,43.6408,43.7893,91603.0
2022-12-14 15:20:00,47.17,47.2,47.04,47.1,49063.0,43.7893,43.8172,43.6686,43.7243,49063.0
2022-12-14 15:25:00,47.11,47.14,46.93,46.94,99264.0,43.7336,43.7615,43.5665,43.5758,99264.0
2022-12-14 15:30:00,46.92,47.0,46.82,46.9,129906.0,43.5572,43.6315,43.4644,43.5387,129906.0
2022-12-14 15:35:00,46.89,47.06,46.86,47.02,70376.0,43.5294,43.6872,43.5015,43.6501,70376.0
2022-12-14 15:40:00,47.02,47.16,47.0,47.16,61318.0,43.6501,43.78,43.6315,43.78,61318.0
2022-12-14 15:45:00,47.15,47.23,47.04,47.11,127314.0,43.7708,43.845,43.6686,43.7336,127314.0
2022-12-14 15:50:00,47.11,47.34,47.11,47.28,213939.0,43.7336,43.9471,43.7336,43.8914,213939.0
2022-12-14 15:55:00,47.28,47.28,47.1,47.11,347103.0,43.8914,43.8914,43.7243,43.7336,347103.0
2022-12-15 09:30:00,45.8,46.26,45.8,46.22,195527.0,42.5175,42.9445,42.5175,42.9074,195527.0
2022-12-15 09:35:00,46.24,46.5,46.18,46.46,89949.0,42.926,43.1673,42.8703,43.1302,89949.0
2022-12-15 09:40:00,46.45,46.57,46.33,46.52,76068.0,43.1209,43.2323,43.0095,43.1859,76068.0
2022-12-15 09:45:00,46.53,46.58,46.4,46.43,49796.0,43.1952,43.2416,43.0745,43.1024,49796.0
2022-12-15 09:50:00,46.43,46.62,46.37,46.62,47570.0,43.1024,43.2787,43.0467,43.2787,47570.0
2022-12-15 09:55:00,46.63,46.64,46.27,46.35,77453.0,43.288,43.2973,42.9538,43.0281,77453.0
2022-12-15 10:00:00,46.36,46.49,46.3,46.41,48860.0,43.0374,43.1581,42.9817,43.0838,48860.0
2022-12-15 10:05:00,46.41,46.43,46.29,46.33,37946.0,43.0838,43.1024,42.9724,43.0095,37946.0
2022-12-15 10:10:00,46.34,46.38,46.25,46.37,92419.0,43.0188,43.0559,42.9353,43.0467,92419.0
2022-12-15 10:15:00,46.36,46.46,46.27,46.41,23661.0,43.0374,43.1302,42.9538,43.0838,23661.0
2022-12-15 10:20:00,46.43,46.43,46.2,46.25,40031.0,43.1024,43.1024,42.8888,42.9353,40031.0
2022-12-15 10:25:00,46.26,46.31,46.22,46.29,42000.0,42.9445,42.991,42.9074,42.9724,42000.0
2022-12-15 10:30:00,46.27,46.28,46.12,46.24,48291.0,42.9538,42.9631,42.8146,42.926,48291.0
2022-12-15 10:35:00,46.24,46.4,46.23,46.4,35738.0,42.926,43.0745,42.9167,43.0745,35738.0
2022-12-15 10:40:00,46.39,46.46,46.3,46.43,36220.0,43.0652,43.1302,42.9817,43.1024,36220.0
2022-12-15 10:45:00,46.45,46.5,46.35,46.36,65828.0,43.1209,43.1673,43.0281,43.0374,65828.0
2022-12-15 10:50:00,46.34,46.35,46.14,46.17,50135.0,43.0188,43.0281,42.8331,42.861,50135.0
2022-12-15 10:55:00,46.17,46.17,46.0,46.08,59078.0,42.861,42.861,42.7032,42.7774,59078.0
2022-12-15 11:00:00,46.09,46.18,46.07,46.08,30451.0,42.7867,42.8703,42.7682,42.7774,30451.0
2022-12-15 11:05:00,46.05,46.1,46.01,46.05,32483.0,42.7496,42.796,42.7125,42.7496,32483.0
2022-12-15 11:10:00,46.07,46.13,46.02,46.03,67735.0,42.7682,42.8239,42.7217,42.731,67735.0
2022-12-15 11:15:00,46.02,46.08,45.94,46.05,70166.0,42.7217,42.7774,42.6475,42.7496,70166.0
2022-12-15 11:20:00,46.06,46.07,45.95,45.96,32043.0,42.7589,42.7682,42.6568,42.666,32043.0
2022-12-15 11:25:00,45.96,46.02,45.93,46.01,36930.0,42.666,42.7217,42.6382,42.7125,36930.0
2022-12-15 11:30:00,46.01,46.15,46.01,46.14,31646.0,42.7125,42.8424,42.7125,42.8331,31646.0
2022-12-15 11:35:00,46.13,46.18,46.07,46.14,31580.0,42.8239,42.8703,42.7682,42.8331,31580.0
2022-12-15 11:40:00,46.13,46.13,46.01,46.02,45462.0,42.8239,42.8239,42.7125,42.7217,45462.0
2022-12-15 11:45:00,46.01,46.1,46.01,46.05,58909.0,42.7125,42.796,42.7125,42.7496,58909.0
2022-12-15 11:50:00,46.05,46.14,46.03,46.12,50013.0,42.7496,42.8331,42.731,42.8146,50013.0
2022-12-15 11:55:00,46.13,46.17,46.05,46.06,50876.0,42.8239,42.861,42.7496,42.7589,50876.0
2022-12-15 12:00:00,46.06,46.17,46.06,46.07,35837.0,42.7589,42.861,42.7589,42.7682,35837.0
2022-12-15 12:05:00,46.07,46.12,46.02,46.07,48698.0,42.7682,42.8146,42.7217,42.7682,48698.0
2022-12-15 12:10:00,46.07,46.18,46.06,46.16,20992.0,42.7682,42.8703,42.7589,42.8517,20992.0
2022-12-15 12:15:00,46.16,46.23,46.16,46.18,27702.0,42.8517,42.9167,42.8517,42.8703,27702.0
2022-12-15 12:20:00,46.17,46.18,46.11,46.15,18458.0,42.861,42.8703,42.8053,42.8424,18458.0
2022-12-15 12:25:00,46.16,46.23,46.16,46.23,14139.0,42.8517,42.9167,42.8517,42.9167,14139.0
2022-12-15 12:30:00,46.24,46.37,46.22,46.34,30752.0,42.926,43.0467,42.9074,43.0188,30752.0
2022-12-15 12:35:00,46.34,46.36,46.22,46.26,40220.0,43.0188,43.0374,42.9074,42.9445,40220.0
2022-12-15 12:40:00,46.25,46.29,46.24,46.27,17190.0,42.9353,42.9724,42.926,42.9538,17190.0
2022-12-15 12:45:00,46.28,46.28,46.19,46.25,18410.0,42.9631,42.9631,42.8796,42.9353,18410.0
2022-12-15 12:50:00,46.26,46.3,46.18,46.19,23172.0,42.9445,42.9817,42.8703,42.8796,23172.0
2022-12-15 12:55:00,46.18,46.18,46.13,46.15,16458.0,42.8703,42.8703,42.8239,42.8424,16458.0
2022-12-15 13:00:00,46.15,46.2,46.14,46.14,26789.0,42.8424,42.8888,42.8331,42.8331,26789.0
2022-12-15 13:05:00,46.15,46.15,46.08,46.13,32662.0,42.8424,42.8424,42.7774,42.8239,32662.0
2022-12-15 13:10:00,46.13,46.18,46.09,46.18,26704.0,42.8239,42.8703,42.7867,42.8703,26704.0
2022-12-15 13:15:00,46.17,46.27,46.17,46.24,28155.0,42.861,42.9538,42.861,42.926,28155.0
2022-12-15 13:20:00,46.23,46.29,46.22,46.26,20738.0,42.9167,42.9724,42.9074,42.9445,20738.0
2022-12-15 13:25:00,46.26,46.28,46.24,46.26,11309.0,42.9445,42.9631,42.926,42.9445,11309.0
2022-12-15 13:30:00,46.25,46.27,46.21,46.22,11748.0,42.9353,42.9538,42.8981,42.9074,11748.0
2022-12-15 13:35:00,46.21,46.25,46.17,46.23,18371.0,42.8981,42.9353,42.861,42.9167,18371.0
2022-12-15 13:40:00,46.22,46.27,46.15,46.19,24991.0,42.9074,42.9538,42.8424,42.8796,24991.0
2022-12-15 13:45:00,46.2,46.24,46.17,46.21,29658.0,42.8888,42.926,42.861,42.8981,29658.0
2022-12-15 13:50:00,46.21,46.23,46.13,46.16,29369.0,42.8981,42.9167,42.8239,42.8517,29369.0
2022-12-15 13:55:00,46.16,46.25,46.16,46.19,26486.0,42.8517,42.9353,42.8517,42.8796,26486.0
2022-12-15 14:00:00,46.18,46.24,46.17,46.22,21918.0,42.8703,42.926,42.861,42.9074,21918.0
2022-12-15 14:05:00,46.22,46.22,46.15,46.16,20206.0,42.9074,42.9074,42.8424,42.8517,20206.0
2022-12-15 14:10:00,46.16,46.19,46.13,46.14,25102.0,42.8517,42.8796,42.8239,42.8331,25102.0
2022-12-15 14:15:00,46.15,46.22,46.13,46.21,28872.0,42.8424,42.9074,42.8239,42.8981,28872.0
2022-12-15 14:20:00,46.2,46.21,46.15,46.16,18336.0,42.8888,42.8981,42.8424,42.8517,18336.0
2022-12-15 14:25:00,46.16,46.17,46.02,46.04,28529.0,42.8517,42.861,42.7217,42.7403,28529.0
2022-12-15 14:30:00,46.04,46.07,46.02,46.04,24022.0,42.7403,42.7682,42.7217,42.7403,24022.0
2022-12-15 14:35:00,46.04,46.1,45.99,46.09,54722.0,42.7403,42.796,42.6939,42.7867,54722.0
2022-12-15 14:40:00,46.1,46.16,46.09,46.16,19532.0,42.796,42.8517,42.7867,42.8517,19532.0
2022-12-15 14:45:00,46.17,46.17,46.02,46.05,43887.0,42.861,42.861,42.7217,42.7496,43887.0
2022-12-15 14:50:00,46.05,46.06,45.99,46.03,29617.0,42.7496,42.7589,42.6939,42.731,29617.0
2022-12-15 14:55:00,46.03,46.1,46.0,46.09,51186.0,42.731,42.796,42.7032,42.7867,51186.0
2022-12-15 15:00:00,46.08,46.12,46.05,46.05,42817.0,42.7774,42.8146,42.7496,42.7496,42817.0
2022-12-15 15:05:00,46.05,46.11,46.03,46.08,27984.0,42.7496,42.8053,42.731,42.7774,27984.0
2022-12-15 15:10:00,46.08,46.08,45.93,45.94,31300.0,42.7774,42.7774,42.6382,42.6475,31300.0
2022-12-15 15:15:00,45.94,45.94,45.83,45.84,56221.0,42.6475,42.6475,42.5454,42.5546,56221.0
2022-12-15 15:20:00,45.85,45.89,45.82,45.86,41273.0,42.5639,42.6011,42.5361,42.5732,41273.0
2022-12-15 15:25:00,45.87,45.94,45.86,45.93,45039.0,42.5825,42.6475,42.5732,42.6382,45039.0
2022-12-15 15:30:00,45.93,45.96,45.87,45.92,53531.0,42.6382,42.666,42.5825,42.6289,53531.0
2022-12-15 15:35:00,45.92,45.93,45.75,45.77,72109.0,42.6289,42.6382,42.4711,42.4897,72109.0
2022-12-15 15:40:00,45.77,45.78,45.68,45.68,107237.0,42.4897,42.4989,42.4061,42.4061,107237.0
2022-12-15 15:45:00,45.68,45.73,45.59,45.59,190430.0,42.4061,42.4525,42.3226,42.3226,190430.0
2022-12-15 15:50:00,45.6,45.64,45.5,45.52,310268.0,42.3318,42.369,42.239,42.2576,310268.0
2022-12-15 15:55:00,45.52,45.6,45.49,45.59,731362.0,42.2576,42.3318,42.2297,42.3226,731362.0
2022-12-16 09:30:00,45.44,45.63,45.28,45.63,798433.0,42.1833,42.3597,42.0348,42.3597,798433.0
2022-12-16 09:35:00,45.62,45.73,45.35,45.35,50857.0,42.3504,42.4525,42.0998,42.0998,50857.0
2022-12-16 09:40:00,45.36,45.52,45.25,45.47,69719.0,42.109,42.2576,42.0069,42.2112,69719.0
2022-12-16 09:45:00,45.48,46.03,45.48,46.02,98213.0,42.2204,42.731,42.2204,42.7217,98213.0
2022-12-16 09:50:00,46.04,46.06,45.75,45.88,64986.0,42.7403,42.7589,42.4711,42.5918,64986.0
2022-12-16 09:55:00,45.87,46.02,45.81,45.98,72008.0,42.5825,42.7217,42.5268,42.6846,72008.0
2022-12-16 10:00:00,45.99,46.0,45.84,45.86,64082.0,42.6939,42.7032,42.5546,42.5732,64082.0
2022-12-16 10:05:00,45.88,45.91,45.73,45.74,23043.0,42.5918,42.6196,42.4525,42.4618,23043.0
2022-12-16 10:10:00,45.75,45.77,45.64,45.68,43511.0,42.4711,42.4897,42.369,42.4061,43511.0
2022-12-16 10:15:00,45.69,45.9,45.67,45.86,43392.0,42.4154,42.6103,42.3968,42.5732,43392.0
2022-12-16 10:20:00,45.87,45.98,45.82,45.92,39461.0,42.5825,42.6846,42.5361,42.6289,39461.0
2022-12-16 10:25:00,45.91,46.11,45.88,46.05,289339.0,42.6196,42.8053,42.5918,42.7496,289339.0
2022-12-16 10:30:00,46.05,46.11,45.79,45.82,58058.0,42.7496,42.8053,42.5082,42.5361,58058.0
2022-12-16 10:35:00,45.82,45.86,45.75,45.78,34196.0,42.5361,42.5732,42.4711,42.4989,34196.0
2022-12-16 10:40:00,45.77,45.84,45.72,45.79,27810.0,42.4897,42.5546,42.4432,42.5082,27810.0
2022-12-16 10:45:00,45.8,45.86,45.72,45.81,54368.0,42.5175,42.5732,42.4432,42.5268,54368.0
2022-12-16 10:50:00,45.82,45.86,45.77,45.79,36787.0,42.5361,42.5732,42.4897,42.5082,36787.0
2022-12-16 10:55:00,45.79,45.84,45.75,45.83,48212.0,42.5082,42.5546,42.4711,42.5454,48212.0
2022-12-16 11:00:00,45.84,45.95,45.82,45.95,25969.0,42.5546,42.6568,42.5361,42.6568,25969.0
2022-12-16 11:05:00,45.95,46.01,45.89,45.89,36110.0,42.6568,42.7125,42.6011,42.6011,36110.0
2022-12-16 11:10:00,45.88,46.0,45.81,45.99,66569.0,42.5918,42.7032,42.5268,42.6939,66569.0
2022-12-16 11:15:00,45.99,46.0,45.93,46.0,51122.0,42.6939,42.7032,42.6382,42.7032,51122.0
2022-12-16 11:20:00,46.0,46.1,45.99,45.99,43391.0,42.7032,42.796,42.6939,42.6939,43391.0
2022-12-16 11:25:00,45.99,46.06,45.94,45.95,48681.0,42.6939,42.7589,42.6475,42.6568,48681.0
2022-12-16 11:30:00,45.94,46.05,45.94,45.98,27409.0,42.6475,42.7496,42.6475,42.6846,27409.0
2022-12-16 11:35:00,45.98,45.99,45.92,45.93,23653.0,42.6846,42.6939,42.6289,42.6382,23653.0
2022-12-16 11:40:00,45.92,46.01,45.9,45.98,38723.0,42.6289,42.7125,42.6103,42.6846,38723.0
2022-12-16 11:45:00,45.99,46.03,45.91,45.95,40111.0,42.6939,42.731,42.6196,42.6568,40111.0
2022-12-16 11:50:00,45.97,45.99,45.93,45.98,17313.0,42.6753,42.6939,42.6382,42.6846,17313.0
2022-12-16 11:55:00,45.98,45.98,45.84,45.85,34150.0,42.6846,42.6846,42.5546,42.5639,34150.0
2022-12-16 12:00:00,45.86,45.93,45.83,45.93,29436.0,42.5732,42.6382,42.5454,42.6382,29436.0
2022-12-16 12:05:00,45.92,45.92,45.87,45.9,16388.0,42.6289,42.6289,42.5825,42.6103,16388.0
2022-12-16 12:10:00,45.88,45.94,45.85,45.88,34153.0,42.5918,42.6475,42.5639,42.5918,34153.0
2022-12-16 12:15:00,45.87,45.99,45.86,45.98,32587.0,42.5825,42.6939,42.5732,42.6846,32587.0
2022-12-16 12:20:00,45.98,45.99,45.9,45.9,52420.0,42.6846,42.6939,42.6103,42.6103,52420.0
2022-12-16 12:25:00,45.91,45.95,45.84,45.89,30801.0,42.6196,42.6568,42.5546,42.6011,30801.0
2022-12-16 12:30:00,45.9,45.93,45.88,45.93,25019.0,42.6103,42.6382,42.5918,42.6382,25019.0
2022-12-16 12:35:00,45.93,45.98,45.9,45.91,18826.0,42.6382,42.6846,42.6103,42.6196,18826.0
2022-12-16 12:40:00,45.9,45.9,45.8,45.81,28088.0,42.6103,42.6103,42.5175,42.5268,28088.0
2022-12-16 12:45:00,45.83,45.83,45.77,45.82,24746.0,42.5454,42.5454,42.4897,42.5361,24746.0
2022-12-16 12:50:00,45.82,45.86,45.8,45.83,34232.0,42.5361,42.5732,42.5175,42.5454,34232.0
2022-12-16 12:55:00,45.84,45.87,45.81,45.87,15783.0,42.5546,42.5825,42.5268,42.5825,15783.0
2022-12-16 13:00:00,45.87,45.92,45.85,45.9,20093.0,42.5825,42.6289,42.5639,42.6103,20093.0
2022-12-16 13:05:00,45.9,45.91,45.86,45.86,33905.0,42.6103,42.6196,42.5732,42.5732,33905.0
2022-12-16 13:10:00,45.87,45.93,45.86,45.9,16079.0,42.5825,42.6382,42.5732,42.6103,16079.0
2022-12-16 13:15:00,45.9,45.9,45.83,45.9,31352.0,42.6103,42.6103,42.5454,42.6103,31352.0
2022-12-16 13:20:00,45.89,45.9,45.85,45.87,17477.0,42.6011,42.6103,42.5639,42.5825,17477.0
2022-12-16 13:25:00,45.87,45.88,45.84,45.85,15471.0,42.5825,42.5918,42.5546,42.5639,15471.0
2022-12-16 13:30:00,45.85,45.96,45.85,45.96,27569.0,42.5639,42.666,42.5639,42.666,27569.0
2022-12-16 13:35:00,45.96,45.97,45.91,45.95,37200.0,42.666,42.6753,42.6196,42.6568,37200.0
2022-12-16 13:40:00,45.94,45.98,45.88,45.97,23666.0,42.6475,42.6846,42.5918,42.6753,23666.0
2022-12-16 13:45:00,45.97,46.05,45.97,46.05,26322.0,42.6753,42.7496,42.6753,42.7496,26322.0
2022-12-16 13:50:00,46.05,46.05,46.0,46.01,19864.0,42.7496,42.7496,42.7032,42.7125,19864.0
2022-12-16 13:55:00,46.02,46.04,45.99,46.02,25344.0,42.7217,42.7403,42.6939,42.7217,25344.0
2022-12-16 14:00:00,46.02,46.13,46.0,46.12,47386.0,42.7217,42.8239,42.7032,42.8146,47386.0
2022-12-16 14:05:00,46.12,46.13,46.04,46.04,45159.0,42.8146,42.8239,42.7403,42.7403,45159.0
2022-12-16 14:10:00,46.05,46.11,46.04,46.1,31380.0,42.7496,42.8053,42.7403,42.796,31380.0
2022-12-16 14:15:00,46.1,46.12,46.01,46.04,41898.0,42.796,42.8146,42.7125,42.7403,41898.0
2022-12-16 14:20:00,46.04,46.04,45.94,45.97,27101.0,42.7403,42.7403,42.6475,42.6753,27101.0
2022-12-16 14:25:00,45.96,46.02,45.95,46.02,21793.0,42.666,42.7217,42.6568,42.7217,21793.0
2022-12-16 14:30:00,46.01,46.02,45.92,45.95,24397.0,42.7125,42.7217,42.6289,42.6568,24397.0
2022-12-16 14:35:00,45.95,46.0,45.94,45.98,21375.0,42.6568,42.7032,42.6475,42.6846,21375.0
2022-12-16 14:40:00,45.98,46.0,45.96,45.98,21666.0,42.6846,42.7032,42.666,42.6846,21666.0
2022-12-16 14:45:00,45.99,46.06,45.99,46.05,25841.0,42.6939,42.7589,42.6939,42.7496,25841.0
2022-12-16 14:50:00,46.05,46.16,46.05,46.14,33737.0,42.7496,42.8517,42.7496,42.8331,33737.0
2022-12-16 14:55:00,46.15,46.24,46.12,46.22,34482.0,42.8424,42.926,42.8146,42.9074,34482.0
2022-12-16 15:00:00,46.22,46.23,46.14,46.15,43117.0,42.9074,42.9167,42.8331,42.8424,43117.0
2022-12-16 15:05:00,46.14,46.23,46.1,46.22,66536.0,42.8331,42.9167,42.796,42.9074,66536.0
2022-12-16 15:10:00,46.22,46.33,46.21,46.32,59869.0,42.9074,43.0095,42.8981,43.0002,59869.0
2022-12-16 15:15:00,46.33,46.39,46.32,46.36,68574.0,43.0095,43.0652,43.0002,43.0374,68574.0
2022-12-16 15:20:00,46.37,46.37,46.28,46.32,73384.0,43.0467,43.0467,42.9631,43.0002,73384.0
2022-12-16 15:25:00,46.33,46.37,46.31,46.32,45204.0,43.0095,43.0467,42.991,43.0002,45204.0
2022-12-16 15:30:00,46.32,46.48,46.31,46.48,61824.0,43.0002,43.1488,42.991,43.1488,61824.0
2022-12-16 15:35:00,46.48,46.55,46.44,46.48,97564.0,43.1488,43.2138,43.1116,43.1488,97564.0
2022-12-16 15:40:00,46.47,46.52,46.44,46.45,69817.0,43.1395,43.1859,43.1116,43.1209,69817.0
2022-12-16 15:45:00,46.44,46.54,46.43,46.46,159989.0,43.1116,43.2045,43.1024,43.1302,159989.0
2022-12-16 15:50:00,46.46,46.48,46.14,46.16,311818.0,43.1302,43.1488,42.8331,42.8517,311818.0
2022-12-16 15:55:00,46.16,46.22,46.07,46.11,448286.0,42.8517,42.9074,42.7682,42.8053,448286.0
2022-12-19 09:30:00,46.17,46.39,46.05,46.25,170653.0,42.861,43.0652,42.7496,42.9353,170653.0
2022-12-19 09:35:00,46.26,46.46,46.24,46.34,50903.0,42.9445,43.1302,42.926,43.0188,50903.0
2022-12-19 09:40:00,46.35,46.35,46.08,46.16,40732.0,43.0281,43.0281,42.7774,42.8517,40732.0
2022-12-19 09:45:00,46.16,46.17,45.91,45.97,49821.0,42.8517,42.861,42.6196,42.6753,49821.0
2022-12-19 09:50:00,45.98,46.02,45.88,45.9,35818.0,42.6846,42.7217,42.5918,42.6103,35818.0
2022-12-19 09:55:00,45.9,45.99,45.86,45.95,54479.0,42.6103,42.6939,42.5732,42.6568,54479.0
2022-12-19 10:00:00,45.96,46.02,45.92,46.02,35088.0,42.666,42.7217,42.6289,42.7217,35088.0
2022-12-19 10:05:00,46.01,46.08,45.92,45.94,52959.0,42.7125,42.7774,42.6289,42.6475,52959.0
2022-12-19 10:10:00,45.95,46.09,45.89,46.08,62162.0,42.6568,42.7867,42.6011,42.7774,62162.0
2022-12-19 10:15:00,46.07,46.17,46.06,46.13,28397.0,42.7682,42.861,42.7589,42.8239,28397.0
2022-12-19 10:20:00,46.12,46.22,46.11,46.16,40045.0,42.8146,42.9074,42.8053,42.8517,40045.0
2022-12-19 10:25:00,46.16,46.2,46.08,46.15,22956.0,42.8517,42.8888,42.7774,42.8424,22956.0
2022-12-19 10:30:00,46.14,46.14,45.96,45.98,31912.0,42.8331,42.8331,42.666,42.6846,31912.0
2022-12-19 10:35:00,45.99,45.99,45.92,45.93,34562.0,42.6939,42.6939,42.6289,42.6382,34562.0
2022-12-19 10:40:00,45.92,45.97,45.87,45.88,36389.0,42.6289,42.6753,42.5825,42.5918,36389.0
2022-12-19 10:45:00,45.87,45.88,45.77,45.88,55503.0,42.5825,42.5918,42.4897,42.5918,55503.0
2022-12-19 10:50:00,45.88,45.88,45.74,45.77,25103.0,42.5918,42.5918,42.4618,42.4897,25103.0
2022-12-19 10:55:00,45.76,45.78,45.67,45.73,42389.0,42.4804,42.4989,42.3968,42.4525,42389.0
2022-12-19 11:00:00,45.73,45.74,45.63,45.65,24368.0,42.4525,42.4618,42.3597,42.3783,24368.0
2022-12-19 11:05:00,45.65,45.79,45.64,45.79,38363.0,42.3783,42.5082,42.369,42.5082,38363.0
2022-12-19 11:10:00,45.79,45.87,45.78,45.81,42544.0,42.5082,42.5825,42.4989,42.5268,42544.0
2022-12-19 11:15:00,45.82,45.9,45.8,45.9,26050.0,42.5361,42.6103,42.5175,42.6103,26050.0
2022-12-19 11:20:00,45.89,45.91,45.77,45.9,28090.0,42.6011,42.6196,42.4897,42.6103,28090.0
2022-12-19 11:25:00,45.89,45.93,45.83,45.93,21224.0,42.6011,42.6382,42.5454,42.6382,21224.0
2022-12-19 11:30:00,45.93,45.95,45.82,45.84,28697.0,42.6382,42.6568,42.5361,42.5546,28697.0
2022-12-19 11:35:00,45.84,45.86,45.8,45.83,30893.0,42.5546,42.5732,42.5175,42.5454,30893.0
2022-12-19 11:40:00,45.82,45.83,45.74,45.83,43640.0,42.5361,42.5454,42.4618,42.5454,43640.0
2022-12-19 11:45:00,45.83,45.91,45.81,45.82,25947.0,42.5454,42.6196,42.5268,42.5361,25947.0
2022-12-19 11:50:00,45.82,45.82,45.77,45.81,20702.0,42.5361,42.5361,42.4897,42.5268,20702.0
2022-12-19 11:55:00,45.8,45.86,45.78,45.84,29291.0,42.5175,42.5732,42.4989,42.5546,29291.0
2022-12-19 12:00:00,45.84,45.86,45.78,45.78,32992.0,42.5546,42.5732,42.4989,42.4989,32992.0
2022-12-19 12:05:00,45.78,45.81,45.75,45.8,17949.0,42.4989,42.5268,42.4711,42.5175,17949.0
2022-12-19 12:10:00,45.81,45.87,45.76,45.87,20614.0,42.5268,42.5825,42.4804,42.5825,20614.0
2022-12-19 12:15:00,45.87,45.87,45.79,45.81,16983.0,42.5825,42.5825,42.5082,42.5268,16983.0
2022-12-19 12:20:00,45.82,45.86,45.79,45.79,18306.0,42.5361,42.5732,42.5082,42.5082,18306.0
2022-12-19 12:25:00,45.79,45.8,45.75,45.79,21635.0,42.5082,42.5175,42.4711,42.5082,21635.0
2022-12-19 12:30:00,45.8,45.87,45.79,45.83,21253.0,42.5175,42.5825,42.5082,42.5454,21253.0
2022-12-19 12:35:00,45.83,45.88,45.8,45.82,26681.0,42.5454,42.5918,42.5175,42.5361,26681.0
2022-12-19 12:40:00,45.82,45.89,45.81,45.88,31039.0,42.5361,42.6011,42.5268,42.5918,31039.0
2022-12-19 12:45:00,45.88,46.02,45.88,46.0,56034.0,42.5918,42.7217,42.5918,42.7032,56034.0
2022-12-19 12:50:00,46.0,46.0,45.96,45.97,25007.0,42.7032,42.7032,42.666,42.6753,25007.0
2022-12-19 12:55:00,45.97,45.97,45.92,45.95,26689.0,42.6753,42.6753,42.6289,42.6568,26689.0
2022-12-19 13:00:00,45.96,45.99,45.91,45.93,20805.0,42.666,42.6939,42.6196,42.6382,20805.0
2022-12-19 13:05:00,45.92,45.95,45.89,45.92,22078.0,42.6289,42.6568,42.6011,42.6289,22078.0
2022-12-19 13:10:00,45.93,45.94,45.91,45.93,17946.0,42.6382,42.6475,42.6196,42.6382,17946.0
2022-12-19 13:15:00,45.93,45.93,45.83,45.86,29195.0,42.6382,42.6382,42.5454,42.5732,29195.0
2022-12-19 13:20:00,45.87,45.89,45.81,45.81,29701.0,42.5825,42.6011,42.5268,42.5268,29701.0
2022-12-19 13:25:00,45.82,45.84,45.75,45.76,66251.0,42.5361,42.5546,42.4711,42.4804,66251.0
2022-12-19 13:30:00,45.76,45.78,45.72,45.76,22163.0,42.4804,42.4989,42.4432,42.4804,22163.0
2022-12-19 13:35:00,45.75,45.79,45.73,45.76,22099.0,42.4711,42.5082,42.4525,42.4804,22099.0
2022-12-19 13:40:00,45.76,45.77,45.7,45.7,15895.0,42.4804,42.4897,42.4247,42.4247,15895.0
2022-12-19 13:45:00,45.7,45.79,45.7,45.79,28142.0,42.4247,42.5082,42.4247,42.5082,28142.0
2022-12-19 13:50:00,45.79,45.84,45.74,45.75,20230.0,42.5082,42.5546,42.4618,42.4711,20230.0
2022-12-19 13:55:00,45.76,45.77,45.73,45.75,21124.0,42.4804,42.4897,42.4525,42.4711,21124.0
2022-12-19 14:00:00,45.75,45.76,45.63,45.65,31832.0,42.4711,42.4804,42.3597,42.3783,31832.0
2022-12-19 14:05:00,45.65,45.68,45.63,45.64,25969.0,42.3783,42.4061,42.3597,42.369,25969.0
2022-12-19 14:10:00,45.64,45.66,45.6,45.63,23934.0,42.369,42.3875,42.3318,42.3597,23934.0
2022-12-19 14:15:00,45.63,45.64,45.57,45.58,23122.0,42.3597,42.369,42.304,42.3133,23122.0
2022-12-19 14:20:00,45.57,45.6,45.51,45.52,39768.0,42.304,42.3318,42.2483,42.2576,39768.0
2022-12-19 14:25:00,45.52,45.56,45.47,45.55,53877.0,42.2576,42.2947,42.2112,42.2854,53877.0
2022-12-19 14:30:00,45.56,45.62,45.56,45.59,34113.0,42.2947,42.3504,42.2947,42.3226,34113.0
2022-12-19 14:35:00,45.59,45.62,45.53,45.54,28643.0,42.3226,42.3504,42.2669,42.2761,28643.0
2022-12-19 14:40:00,45.54,45.54,45.49,45.53,35358.0,42.2761,42.2761,42.2297,42.2669,35358.0
2022-12-19 14:45:00,45.54,45.58,45.5,45.5,31042.0,42.2761,42.3133,42.239,42.239,31042.0
2022-12-19 14:50:00,45.51,45.51,45.41,45.43,43678.0,42.2483,42.2483,42.1555,42.174,43678.0
2022-12-19 14:55:00,45.42,45.45,45.39,45.45,26069.0,42.1647,42.1926,42.1369,42.1926,26069.0
2022-12-19 15:00:00,45.44,45.45,45.39,45.41,30276.0,42.1833,42.1926,42.1369,42.1555,30276.0
2022-12-19 15:05:00,45.41,45.48,45.4,45.48,28199.0,42.1555,42.2204,42.1462,42.2204,28199.0
2022-12-19 15:10:00,45.48,45.5,45.41,45.42,49664.0,42.2204,42.239,42.1555,42.1647,49664.0
2022-12-19 15:15:00,45.43,45.5,45.42,45.44,31634.0,42.174,42.239,42.1647,42.1833,31634.0
2022-12-19 15:20:00,45.45,45.49,45.39,45.42,59338.0,42.1926,42.2297,42.1369,42.1647,59338.0
2022-12-19 15:25:00,45.43,45.43,45.33,45.37,47178.0,42.174,42.174,42.0812,42.1183,47178.0
2022-12-19 15:30:00,45.37,45.42,45.36,45.4,66539.0,42.1183,42.1647,42.109,42.1462,66539.0
2022-12-19 15:35:00,45.4,45.41,45.33,45.33,63151.0,42.1462,42.1555,42.0812,42.0812,63151.0
2022-12-19 15:40:00,45.34,45.38,45.33,45.38,73624.0,42.0905,42.1276,42.0812,42.1276,73624.0
2022-12-19 15:45:00,45.37,45.48,45.33,45.44,135086.0,42.1183,42.2204,42.0812,42.1833,135086.0
2022-12-19 15:50:00,45.43,45.53,45.43,45.53,146392.0,42.174,42.2669,42.174,42.2669,146392.0
2022-12-19 15:55:00,45.53,45.6,45.51,45.57,309840.0,42.2669,42.3318,42.2483,42.304,309840.0
2022-12-20 09:30:00,46.4,46.82,46.33,46.75,190577.0,43.0745,43.4644,43.0095,43.3994,190577.0
2022-12-20 09:35:00,46.75,46.81,46.66,46.75,78850.0,43.3994,43.4551,43.3159,43.3994,78850.0
2022-12-20 09:40:00,46.76,46.93,46.68,46.78,96481.0,43.4087,43.5665,43.3344,43.4273,96481.0
2022-12-20 09:45:00,46.78,46.98,46.72,46.94,83233.0,43.4273,43.6129,43.3716,43.5758,83233.0
2022-12-20 09:50:00,46.95,47.14,46.89,47.13,93278.0,43.5851,43.7615,43.5294,43.7522,93278.0
2022-12-20 09:55:00,47.15,47.3,47.11,47.28,91287.0,43.7708,43.91,43.7336,43.8914,91287.0
2022-12-20 10:00:00,47.28,47.54,47.27,47.45,110207.0,43.8914,44.1328,43.8822,44.0493,110207.0
2022-12-20 10:05:00,47.45,47.58,47.45,47.52,80874.0,44.0493,44.1699,44.0493,44.1142,80874.0
2022-12-20 10:10:00,47.53,47.67,47.49,47.67,68602.0,44.1235,44.2535,44.0864,44.2535,68602.0
2022-12-20 10:15:00,47.7,47.7,47.45,47.48,143394.0,44.2813,44.2813,44.0493,44.0771,143394.0
2022-12-20 10:20:00,47.49,47.59,47.49,47.51,63356.0,44.0864,44.1792,44.0864,44.105,63356.0
2022-12-20 10:25:00,47.51,47.58,47.49,47.58,43619.0,44.105,44.1699,44.0864,44.1699,43619.0
2022-12-20 10:30:00,47.59,47.62,47.5,47.57,43071.0,44.1792,44.2071,44.0957,44.1607,43071.0
2022-12-20 10:35:00,47.58,47.81,47.58,47.74,57738.0,44.1699,44.3835,44.1699,44.3185,57738.0
2022-12-20 10:40:00,47.75,47.78,47.65,47.66,43266.0,44.3278,44.3556,44.2349,44.2442,43266.0
2022-12-20 10:45:00,47.66,47.67,47.57,47.62,32497.0,44.2442,44.2535,44.1607,44.2071,32497.0
2022-12-20 10:50:00,47.61,47.68,47.58,47.62,41320.0,44.1978,44.2628,44.1699,44.2071,41320.0
2022-12-20 10:55:00,47.63,47.66,47.58,47.66,39000.0,44.2164,44.2442,44.1699,44.2442,39000.0
2022-12-20 11:00:00,47.66,47.74,47.59,47.7,62421.0,44.2442,44.3185,44.1792,44.2813,62421.0
2022-12-20 11:05:00,47.71,47.76,47.7,47.73,26955.0,44.2906,44.337,44.2813,44.3092,26955.0
2022-12-20 11:10:00,47.73,47.8,47.68,47.79,34678.0,44.3092,44.3742,44.2628,44.3649,34678.0
2022-12-20 11:15:00,47.78,47.78,47.54,47.6,60922.0,44.3556,44.3556,44.1328,44.1885,60922.0
2022-12-20 11:20:00,47.6,47.69,47.56,47.57,103703.0,44.1885,44.2721,44.1514,44.1607,103703.0
2022-12-20 11:25:00,47.57,47.57,47.36,47.39,61683.0,44.1607,44.1607,43.9657,43.9936,61683.0
2022-12-20 11:30:00,47.39,47.5,47.38,47.49,63536.0,43.9936,44.0957,43.9843,44.0864,63536.0
2022-12-20 11:35:00,47.5,47.65,47.48,47.62,58194.0,44.0957,44.2349,44.0771,44.2071,58194.0
2022-12-20 11:40:00,47.62,47.73,47.57,47.7,58129.0,44.2071,44.3092,44.1607,44.2813,58129.0
2022-12-20 11:45:00,47.71,47.75,47.66,47.72,41181.0,44.2906,44.3278,44.2442,44.2999,41181.0
2022-12-20 11:50:00,47.72,47.79,47.66,47.79,28148.0,44.2999,44.3649,44.2442,44.3649,28148.0
2022-12-20 11:55:00,47.78,47.86,47.75,47.83,44662.0,44.3556,44.4299,44.3278,44.402,44662.0
2022-12-20 12:00:00,47.83,47.92,47.8,47.91,38600.0,44.402,44.4856,44.3742,44.4763,38600.0
2022-12-20 12:05:00,47.91,47.98,47.91,47.96,49303.0,44.4763,44.5413,44.4763,44.5227,49303.0
2022-12-20 12:10:00,47.96,48.03,47.84,47.86,92577.0,44.5227,44.5877,44.4113,44.4299,92577.0
2022-12-20 12:15:00,47.86,47.88,47.74,47.85,31074.0,44.4299,44.4484,44.3185,44.4206,31074.0
2022-12-20 12:20:00,47.84,47.85,47.79,47.83,23827.0,44.4113,44.4206,44.3649,44.402,23827.0
2022-12-20 12:25:00,47.83,47.86,47.77,47.78,17751.0,44.402,44.4299,44.3463,44.3556,17751.0
2022-12-20 12:30:00,47.77,47.78,47.58,47.58,40628.0,44.3463,44.3556,44.1699,44.1699,40628.0
2022-12-20 12:35:00,47.58,47.68,47.56,47.67,27912.0,44.1699,44.2628,44.1514,44.2535,27912.0
2022-12-20 12:40:00,47.68,47.73,47.61,47.62,23245.0,44.2628,44.3092,44.1978,44.2071,23245.0
2022-12-20 12:45:00,47.62,47.62,47.54,47.54,28842.0,44.2071,44.2071,44.1328,44.1328,28842.0
2022-12-20 12:50:00,47.55,47.58,47.52,47.55,39015.0,44.1421,44.1699,44.1142,44.1421,39015.0
2022-12-20 12:55:00,47.55,47.59,47.52,47.53,30942.0,44.1421,44.1792,44.1142,44.1235,30942.0
2022-12-20 13:00:00,47.54,47.58,47.51,47.55,27807.0,44.1328,44.1699,44.105,44.1421,27807.0
2022-12-20 13:05:00,47.55,47.57,47.44,47.45,26529.0,44.1421,44.1607,44.04,44.0493,26529.0
2022-12-20 13:10:00,47.46,47.55,47.41,47.54,26696.0,44.0585,44.1421,44.0121,44.1328,26696.0
2022-12-20 13:15:00,47.54,47.56,47.49,47.49,18558.0,44.1328,44.1514,44.0864,44.0864,18558.0
2022-12-20 13:20:00,47.5,47.5,47.46,47.48,39748.0,44.0957,44.0957,44.0585,44.0771,39748.0
2022-12-20 13:25:00,47.48,47.5,47.43,47.48,34085.0,44.0771,44.0957,44.0307,44.0771,34085.0
2022-12-20 13:30:00,47.49,47.55,47.49,47.51,49952.0,44.0864,44.1421,44.0864,44.105,49952.0
2022-12-20 13:35:00,47.51,47.62,47.51,47.58,41058.0,44.105,44.2071,44.105,44.1699,41058.0
2022-12-20 13:40:00,47.58,47.62,47.56,47.59,24506.0,44.1699,44.2071,44.1514,44.1792,24506.0
2022-12-20 13:45:00,47.59,47.62,47.58,47.62,18595.0,44.1792,44.2071,44.1699,44.2071,18595.0
2022-12-20 13:50:00,47.62,47.66,47.57,47.66,27817.0,44.2071,44.2442,44.1607,44.2442,27817.0
2022-12-20 13:55:00,47.66,47.7,47.63,47.7,25602.0,44.2442,44.2813,44.2164,44.2813,25602.0
2022-12-20 14:00:00,47.69,47.8,47.69,47.77,38617.0,44.2721,44.3742,44.2721,44.3463,38617.0
2022-12-20 14:05:00,47.77,47.86,47.75,47.84,28097.0,44.3463,44.4299,44.3278,44.4113,28097.0
2022-12-20 14:10:00,47.82,47.9,47.82,47.84,29386.0,44.3927,44.467,44.3927,44.4113,29386.0
2022-12-20 14:15:00,47.84,47.9,47.82,47.89,31531.0,44.4113,44.467,44.3927,44.4577,31531.0
2022-12-20 14:20:00,47.88,47.93,47.84,47.89,28412.0,44.4484,44.4949,44.4113,44.4577,28412.0
2022-12-20 14:25:00,47.89,47.96,47.89,47.96,29121.0,44.4577,44.5227,44.4577,44.5227,29121.0
2022-12-20 14:30:00,47.96,47.97,47.92,47.96,30479.0,44.5227,44.532,44.4856,44.5227,30479.0
2022-12-20 14:35:00,47.97,47.97,47.88,47.91,35079.0,44.532,44.532,44.4484,44.4763,35079.0
2022-12-20 14:40:00,47.92,47.94,47.78,47.78,25757.0,44.4856,44.5041,44.3556,44.3556,25757.0
2022-12-20 14:45:00,47.78,47.81,47.75,47.77,23783.0,44.3556,44.3835,44.3278,44.3463,23783.0
2022-12-20 14:50:00,47.78,47.83,47.77,47.83,40793.0,44.3556,44.402,44.3463,44.402,40793.0
2022-12-20 14:55:00,47.83,47.83,47.75,47.76,31885.0,44.402,44.402,44.3278,44.337,31885.0
2022-12-20 15:00:00,47.76,47.76,47.62,47.69,55432.0,44.337,44.337,44.2071,44.2721,55432.0
2022-12-20 15:05:00,47.69,47.71,47.55,47.56,84602.0,44.2721,44.2906,44.1421,44.1514,84602.0
2022-12-20 15:10:00,47.56,47.66,47.54,47.66,58988.0,44.1514,44.2442,44.1328,44.2442,58988.0
2022-12-20 15:15:00,47.66,47.66,47.61,47.65,41462.0,44.2442,44.2442,44.1978,44.2349,41462.0
2022-12-20 15:20:00,47.65,47.71,47.63,47.71,34515.0,44.2349,44.2906,44.2164,44.2906,34515.0
2022-12-20 15:25:00,47.71,47.76,47.7,47.75,43614.0,44.2906,44.337,44.2813,44.3278,43614.0
2022-12-20 15:30:00,47.76,47.85,47.75,47.84,84781.0,44.337,44.4206,44.3278,44.4113,84781.0
2022-12-20 15:35:00,47.84,47.87,47.8,47.84,74605.0,44.4113,44.4392,44.3742,44.4113,74605.0
2022-12-20 15:40:00,47.84,47.85,47.76,47.82,98354.0,44.4113,44.4206,44.337,44.3927,98354.0
2022-12-20 15:45:00,47.82,47.82,47.72,47.75,100312.0,44.3927,44.3927,44.2999,44.3278,100312.0
2022-12-20 15:50:00,47.75,47.76,47.61,47.61,223259.0,44.3278,44.337,44.1978,44.1978,223259.0
2022-12-20 15:55:00,47.62,47.64,47.57,47.62,341301.0,44.2071,44.2256,44.1607,44.2071,341301.0
2022-12-21 09:30:00,47.9,48.1,47.81,47.82,246322.0,44.467,44.6527,44.3835,44.3927,246322.0
2022-12-21 09:35:00,47.83,48.25,47.83,48.23,130032.0,44.402,44.7919,44.402,44.7734,130032.0
2022-12-21 09:40:00,48.25,48.42,48.2,48.41,69469.0,44.7919,44.9497,44.7455,44.9405,69469.0
2022-12-21 09:45:00,48.42,48.44,48.22,48.29,55658.0,44.9497,44.9683,44.7641,44.8291,55658.0
2022-12-21 09:50:00,48.28,48.33,48.19,48.25,66623.0,44.8198,44.8662,44.7362,44.7919,66623.0
2022-12-21 09:55:00,48.25,48.3,48.23,48.26,45677.0,44.7919,44.8383,44.7734,44.8012,45677.0
2022-12-21 10:00:00,48.26,48.35,48.18,48.29,92233.0,44.8012,44.8848,44.7269,44.8291,92233.0
2022-12-21 10:05:00,48.3,48.4,48.27,48.3,31422.0,44.8383,44.9312,44.8105,44.8383,31422.0
2022-12-21 10:10:00,48.29,48.31,47.96,48.01,46129.0,44.8291,44.8476,44.5227,44.5691,46129.0
2022-12-21 10:15:00,48.01,48.04,47.89,47.95,65926.0,44.5691,44.597,44.4577,44.5134,65926.0
2022-12-21 10:20:00,47.92,47.92,47.72,47.73,67703.0,44.4856,44.4856,44.2999,44.3092,67703.0
2022-12-21 10:25:00,47.75,47.81,47.7,47.76,52170.0,44.3278,44.3835,44.2813,44.337,52170.0
2022-12-21 10:30:00,47.77,47.9,47.77,47.87,44159.0,44.3463,44.467,44.3463,44.4392,44159.0
2022-12-21 10:35:00,47.87,48.05,47.87,48.0,52823.0,44.4392,44.6063,44.4392,44.5598,52823.0
2022-12-21 10:40:00,48.01,48.07,47.95,48.03,63102.0,44.5691,44.6248,44.5134,44.5877,63102.0
2022-12-21 10:45:00,48.03,48.04,47.87,47.88,43616.0,44.5877,44.597,44.4392,44.4484,43616.0
2022-12-21 10:50:00,47.88,47.88,47.67,47.73,81767.0,44.4484,44.4484,44.2535,44.3092,81767.0
2022-12-21 10:55:00,47.72,47.85,47.68,47.72,36136.0,44.2999,44.4206,44.2628,44.2999,36136.0
2022-12-21 11:00:00,47.72,47.76,47.69,47.73,33025.0,44.2999,44.337,44.2721,44.3092,33025.0
2022-12-21 11:05:00,47.71,47.71,47.51,47.55,78204.0,44.2906,44.2906,44.105,44.1421,78204.0
2022-12-21 11:10:00,47.55,47.65,47.51,47.53,52842.0,44.1421,44.2349,44.105,44.1235,52842.0
2022-12-21 11:15:00,47.54,47.56,47.47,47.52,35206.0,44.1328,44.1514,44.0678,44.1142,35206.0
2022-12-21 11:20:00,47.51,47.59,47.48,47.59,53740.0,44.105,44.1792,44.0771,44.1792,53740.0
2022-12-21 11:25:00,47.57,47.57,47.47,47.55,49962.0,44.1607,44.1607,44.0678,44.1421,49962.0
2022-12-21 11:30:00,47.54,47.66,47.53,47.66,35573.0,44.1328,44.2442,44.1235,44.2442,35573.0
2022-12-21 11:35:00,47.65,47.66,47.58,47.62,37768.0,44.2349,44.2442,44.1699,44.2071,37768.0
2022-12-21 11:40:00,47.59,47.7,47.55,47.69,32570.0,44.1792,44.2813,44.1421,44.2721,32570.0
2022-12-21 11:45:00,47.7,47.71,47.63,47.68,29828.0,44.2813,44.2906,44.2164,44.2628,29828.0
2022-12-21 11:50:00,47.68,47.7,47.64,47.67,21860.0,44.2628,44.2813,44.2256,44.2535,21860.0
2022-12-21 11:55:00,47.66,47.76,47.66,47.71,21093.0,44.2442,44.337,44.2442,44.2906,21093.0
2022-12-21 12:00:00,47.71,47.77,47.67,47.77,29391.0,44.2906,44.3463,44.2535,44.3463,29391.0
2022-12-21 12:05:00,47.77,47.81,47.73,47.77,24089.0,44.3463,44.3835,44.3092,44.3463,24089.0
2022-12-21 12:10:00,47.78,47.84,47.75,47.78,27209.0,44.3556,44.4113,44.3278,44.3556,27209.0
2022-12-21 12:15:00,47.78,47.79,47.69,47.72,27181.0,44.3556,44.3649,44.2721,44.2999,27181.0
2022-12-21 12:20:00,47.71,47.77,47.68,47.77,32613.0,44.2906,44.3463,44.2628,44.3463,32613.0
2022-12-21 12:25:00,47.77,47.77,47.7,47.7,14603.0,44.3463,44.3463,44.2813,44.2813,14603.0
2022-12-21 12:30:00,47.7,47.72,47.65,47.72,22054.0,44.2813,44.2999,44.2349,44.2999,22054.0
2022-12-21 12:35:00,47.72,47.75,47.69,47.7,12726.0,44.2999,44.3278,44.2721,44.2813,12726.0
2022-12-21 12:40:00,47.7,47.7,47.63,47.65,13757.0,44.2813,44.2813,44.2164,44.2349,13757.0
2022-12-21 12:45:00,47.65,47.66,47.52,47.54,27858.0,44.2349,44.2442,44.1142,44.1328,27858.0
2022-12-21 12:50:00,47.54,47.59,47.52,47.59,21707.0,44.1328,44.1792,44.1142,44.1792,21707.0
2022-12-21 12:55:00,47.59,47.62,47.56,47.61,17995.0,44.1792,44.2071,44.1514,44.1978,17995.0
2022-12-21 13:00:00,47.62,47.65,47.57,47.62,22576.0,44.2071,44.2349,44.1607,44.2071,22576.0
2022-12-21 13:05:00,47.62,47.62,47.52,47.53,25785.0,44.2071,44.2071,44.1142,44.1235,25785.0
2022-12-21 13:10:00,47.54,47.55,47.48,47.51,26583.0,44.1328,44.1421,44.0771,44.105,26583.0
2022-12-21 13:15:00,47.5,47.55,47.48,47.55,37836.0,44.0957,44.1421,44.0771,44.1421,37836.0
2022-12-21 13:20:00,47.55,47.61,47.5,47.52,25161.0,44.1421,44.1978,44.0957,44.1142,25161.0
2022-12-21 13:25:00,47.52,47.54,47.46,47.47,27158.0,44.1142,44.1328,44.0585,44.0678,27158.0
2022-12-21 13:30:00,47.47,47.56,47.46,47.53,28494.0,44.0678,44.1514,44.0585,44.1235,28494.0
2022-12-21 13:35:00,47.52,47.54,47.5,47.52,22320.0,44.1142,44.1328,44.0957,44.1142,22320.0
2022-12-21 13:40:00,47.53,47.62,47.5,47.59,35443.0,44.1235,44.2071,44.0957,44.1792,35443.0
2022-12-21 13:45:00,47.59,47.59,47.55,47.57,16511.0,44.1792,44.1792,44.1421,44.1607,16511.0
2022-12-21 13:50:00,47.57,47.62,47.55,47.6,19940.0,44.1607,44.2071,44.1421,44.1885,19940.0
2022-12-21 13:55:00,47.61,47.62,47.57,47.58,22546.0,44.1978,44.2071,44.1607,44.1699,22546.0
2022-12-21 14:00:00,47.59,47.61,47.56,47.57,28669.0,44.1792,44.1978,44.1514,44.1607,28669.0
2022-12-21 14:05:00,47.56,47.66,47.56,47.61,38670.0,44.1514,44.2442,44.1514,44.1978,38670.0
2022-12-21 14:10:00,47.62,47.62,47.52,47.52,36353.0,44.2071,44.2071,44.1142,44.1142,36353.0
2022-12-21 14:15:00,47.52,47.54,47.42,47.45,35550.0,44.1142,44.1328,44.0214,44.0493,35550.0
2022-12-21 14:20:00,47.44,47.49,47.44,47.44,44969.0,44.04,44.0864,44.04,44.04,44969.0
2022-12-21 14:25:00,47.44,47.44,47.29,47.3,38197.0,44.04,44.04,43.9007,43.91,38197.0
2022-12-21 14:30:00,47.31,47.37,47.29,47.37,55048.0,43.9193,43.975,43.9007,43.975,55048.0
2022-12-21 14:35:00,47.37,47.39,47.3,47.3,29246.0,43.975,43.9936,43.91,43.91,29246.0
2022-12-21 14:40:00,47.3,47.32,47.22,47.29,36559.0,43.91,43.9286,43.8357,43.9007,36559.0
2022-12-21 14:45:00,47.28,47.3,47.21,47.22,28712.0,43.8914,43.91,43.8265,43.8357,28712.0
2022-12-21 14:50:00,47.21,47.23,47.15,47.17,38827.0,43.8265,43.845,43.7708,43.7893,38827.0
2022-12-21 14:55:00,47.18,47.22,47.16,47.19,35655.0,43.7986,43.8357,43.78,43.8079,35655.0
2022-12-21 15:00:00,47.19,47.26,47.17,47.23,47474.0,43.8079,43.8729,43.7893,43.845,47474.0
2022-12-21 15:05:00,47.24,47.26,47.18,47.22,24829.0,43.8543,43.8729,43.7986,43.8357,24829.0
2022-12-21 15:10:00,47.22,47.36,47.19,47.31,48752.0,43.8357,43.9657,43.8079,43.9193,48752.0
2022-12-21 15:15:00,47.31,47.32,47.26,47.26,24269.0,43.9193,43.9286,43.8729,43.8729,24269.0
2022-12-21 15:20:00,47.25,47.26,47.2,47.21,24420.0,43.8636,43.8729,43.8172,43.8265,24420.0
2022-12-21 15:25:00,47.21,47.21,47.12,47.13,39531.0,43.8265,43.8265,43.7429,43.7522,39531.0
2022-12-21 15:30:00,47.14,47.19,47.12,47.16,50758.0,43.7615,43.8079,43.7429,43.78,50758.0
2022-12-21 15:35:00,47.15,47.19,47.12,47.13,66533.0,43.7708,43.8079,43.7429,43.7522,66533.0
2022-12-21 15:40:00,47.14,47.14,47.05,47.07,68715.0,43.7615,43.7615,43.6779,43.6965,68715.0
2022-12-21 15:45:00,47.08,47.2,47.06,47.19,123111.0,43.7058,43.8172,43.6872,43.8079,123111.0
2022-12-21 15:50:00,47.18,47.26,47.18,47.26,221675.0,43.7986,43.8729,43.7986,43.8729,221675.0
2022-12-21 15:55:00,47.26,47.33,47.22,47.32,424918.0,43.8729,43.9379,43.8357,43.9286,424918.0
2022-12-22 09:30:00,46.93,47.14,46.83,47.04,129792.0,43.5665,43.7615,43.4737,43.6686,129792.0
2022-12-22 09:35:00,47.01,47.17,46.96,47.07,60920.0,43.6408,43.7893,43.5944,43.6965,60920.0
2022-12-22 09:40:00,47.09,47.19,47.02,47.13,67362.0,43.7151,43.8079,43.6501,43.7522,67362.0
2022-12-22 09:45:00,47.13,47.33,47.05,47.3,40157.0,43.7522,43.9379,43.6779,43.91,40157.0
2022-12-22 09:50:00,47.3,47.31,47.19,47.23,29880.0,43.91,43.9193,43.8079,43.845,29880.0
2022-12-22 09:55:00,47.22,47.38,47.19,47.36,39462.0,43.8357,43.9843,43.8079,43.9657,39462.0
2022-12-22 10:00:00,47.37,47.37,47.21,47.28,52451.0,43.975,43.975,43.8265,43.8914,52451.0
2022-12-22 10:05:00,47.29,47.35,47.17,47.19,55232.0,43.9007,43.9564,43.7893,43.8079,55232.0
2022-12-22 10:10:00,47.18,47.24,47.13,47.23,34261.0,43.7986,43.8543,43.7522,43.845,34261.0
2022-12-22 10:15:00,47.23,47.28,47.02,47.02,38346.0,43.845,43.8914,43.6501,43.6501,38346.0
2022-12-22 10:20:00,47.02,47.06,46.98,46.98,34483.0,43.6501,43.6872,43.6129,43.6129,34483.0
2022-12-22 10:25:00,46.97,47.0,46.86,46.93,39820.0,43.6037,43.6315,43.5015,43.5665,39820.0
2022-12-22 10:30:00,46.94,47.03,46.87,47.02,29168.0,43.5758,43.6594,43.5108,43.6501,29168.0
2022-12-22 10:35:00,47.0,47.0,46.9,46.9,41512.0,43.6315,43.6315,43.5387,43.5387,41512.0
2022-12-22 10:40:00,46.9,46.92,46.84,46.84,36778.0,43.5387,43.5572,43.483,43.483,36778.0
2022-12-22 10:45:00,46.86,46.89,46.8,46.86,42862.0,43.5015,43.5294,43.4458,43.5015,42862.0
2022-12-22 10:50:00,46.86,47.03,46.82,46.98,50742.0,43.5015,43.6594,43.4644,43.6129,50742.0
2022-12-22 10:55:00,46.99,47.08,46.97,47.05,34146.0,43.6222,43.7058,43.6037,43.6779,34146.0
2022-12-22 11:00:00,47.06,47.21,47.02,47.18,24668.0,43.6872,43.8265,43.6501,43.7986,24668.0
2022-12-22 11:05:00,47.18,47.23,47.15,47.16,35738.0,43.7986,43.845,43.7708,43.78,35738.0
2022-12-22 11:10:00,47.15,47.23,47.12,47.2,28432.0,43.7708,43.845,43.7429,43.8172,28432.0
2022-12-22 11:15:00,47.19,47.28,47.17,47.21,35971.0,43.8079,43.8914,43.7893,43.8265,35971.0
2022-12-22 11:20:00,47.2,47.24,47.15,47.19,26129.0,43.8172,43.8543,43.7708,43.8079,26129.0
2022-12-22 11:25:00,47.19,47.25,47.19,47.25,37503.0,43.8079,43.8636,43.8079,43.8636,37503.0
2022-12-22 11:30:00,47.24,47.25,47.16,47.17,34830.0,43.8543,43.8636,43.78,43.7893,34830.0
2022-12-22 11:35:00,47.18,47.2,47.13,47.19,54174.0,43.7986,43.8172,43.7522,43.8079,54174.0
2022-12-22 11:40:00,47.18,47.3,47.14,47.29,57473.0,43.7986,43.91,43.7615,43.9007,57473.0
2022-12-22 11:45:00,47.3,47.3,47.2,47.2,25577.0,43.91,43.91,43.8172,43.8172,25577.0
2022-12-22 11:50:00,47.21,47.21,47.11,47.13,32166.0,43.8265,43.8265,43.7336,43.7522,32166.0
2022-12-22 11:55:00,47.13,47.16,47.11,47.12,21451.0,43.7522,43.78,43.7336,43.7429,21451.0
2022-12-22 12:00:00,47.12,47.13,47.01,47.04,25735.0,43.7429,43.7522,43.6408,43.6686,25735.0
2022-12-22 12:05:00,47.03,47.06,47.01,47.04,18678.0,43.6594,43.6872,43.6408,43.6686,18678.0
2022-12-22 12:10:00,47.04,47.06,47.01,47.03,26905.0,43.6686,43.6872,43.6408,43.6594,26905.0
2022-12-22 12:15:00,47.02,47.08,47.0,47.08,31648.0,43.6501,43.7058,43.6315,43.7058,31648.0
2022-12-22 12:20:00,47.07,47.08,46.92,46.92,35031.0,43.6965,43.7058,43.5572,43.5572,35031.0
2022-12-22 12:25:00,46.93,46.95,46.87,46.93,45440.0,43.5665,43.5851,43.5108,43.5665,45440.0
2022-12-22 12:30:00,46.93,46.94,46.88,46.91,22978.0,43.5665,43.5758,43.5201,43.548,22978.0
2022-12-22 12:35:00,46.91,46.91,46.85,46.89,25680.0,43.548,43.548,43.4923,43.5294,25680.0
2022-12-22 12:40:00,46.88,46.89,46.84,46.87,36797.0,43.5201,43.5294,43.483,43.5108,36797.0
2022-12-22 12:45:00,46.87,46.94,46.87,46.94,33198.0,43.5108,43.5758,43.5108,43.5758,33198.0
2022-12-22 12:50:00,46.94,46.95,46.87,46.9,31041.0,43.5758,43.5851,43.5108,43.5387,31041.0
2022-12-22 12:55:00,46.9,46.9,46.76,46.77,31732.0,43.5387,43.5387,43.4087,43.418,31732.0
2022-12-22 13:00:00,46.77,46.77,46.58,46.62,62950.0,43.418,43.418,43.2416,43.2787,62950.0
2022-12-22 13:05:00,46.62,46.64,46.56,46.61,14933.0,43.2787,43.2973,43.223,43.2695,14933.0
2022-12-22 13:10:00,46.63,46.68,46.63,46.66,24590.0,43.288,43.3344,43.288,43.3159,24590.0
2022-12-22 13:15:00,46.68,46.68,46.61,46.63,30676.0,43.3344,43.3344,43.2695,43.288,30676.0
2022-12-22 13:20:00,46.62,46.63,46.51,46.52,27834.0,43.2787,43.288,43.1766,43.1859,27834.0
2022-12-22 13:25:00,46.52,46.61,46.49,46.59,23825.0,43.1859,43.2695,43.1581,43.2509,23825.0
2022-12-22 13:30:00,46.6,46.6,46.51,46.53,24055.0,43.2602,43.2602,43.1766,43.1952,24055.0
2022-12-22 13:35:00,46.54,46.55,46.48,46.51,53034.0,43.2045,43.2138,43.1488,43.1766,53034.0
2022-12-22 13:40:00,46.51,46.57,46.47,46.5,42059.0,43.1766,43.2323,43.1395,43.1673,42059.0
2022-12-22 13:45:00,46.5,46.53,46.45,46.53,22024.0,43.1673,43.1952,43.1209,43.1952,22024.0
2022-12-22 13:50:00,46.53,46.61,46.51,46.56,47285.0,43.1952,43.2695,43.1766,43.223,47285.0
2022-12-22 13:55:00,46.54,46.64,46.52,46.63,19560.0,43.2045,43.2973,43.1859,43.288,19560.0
2022-12-22 14:00:00,46.63,46.67,46.6,46.62,22615.0,43.288,43.3252,43.2602,43.2787,22615.0
2022-12-22 14:05:00,46.62,46.63,46.55,46.55,20903.0,43.2787,43.288,43.2138,43.2138,20903.0
2022-12-22 14:10:00,46.55,46.68,46.55,46.66,22279.0,43.2138,43.3344,43.2138,43.3159,22279.0
2022-12-22 14:15:00,46.66,46.69,46.59,46.66,13794.0,43.3159,43.3437,43.2509,43.3159,13794.0
2022-12-22 14:20:00,46.66,46.71,46.62,46.7,27837.0,43.3159,43.3623,43.2787,43.353,27837.0
2022-12-22 14:25:00,46.7,46.79,46.69,46.79,21765.0,43.353,43.4366,43.3437,43.4366,21765.0
2022-12-22 14:30:00,46.78,46.82,46.75,46.8,22304.0,43.4273,43.4644,43.3994,43.4458,22304.0
2022-12-22 14:35:00,46.8,46.84,46.75,46.77,23382.0,43.4458,43.483,43.3994,43.418,23382.0
2022-12-22 14:40:00,46.78,46.8,46.73,46.78,27486.0,43.4273,43.4458,43.3809,43.4273,27486.0
2022-12-22 14:45:00,46.77,46.89,46.77,46.89,22124.0,43.418,43.5294,43.418,43.5294,22124.0
2022-12-22 14:50:00,46.89,46.98,46.89,46.96,18909.0,43.5294,43.6129,43.5294,43.5944,18909.0
2022-12-22 14:55:00,46.97,47.05,46.96,47.01,31733.0,43.6037,43.6779,43.5944,43.6408,31733.0
2022-12-22 15:00:00,47.02,47.03,46.96,47.03,28476.0,43.6501,43.6594,43.5944,43.6594,28476.0
2022-12-22 15:05:00,47.03,47.12,46.99,47.11,31920.0,43.6594,43.7429,43.6222,43.7336,31920.0
2022-12-22 15:10:00,47.12,47.13,47.06,47.08,21101.0,43.7429,43.7522,43.6872,43.7058,21101.0
2022-12-22 15:15:00,47.08,47.19,47.08,47.18,29575.0,43.7058,43.8079,43.7058,43.7986,29575.0
2022-12-22 15:20:00,47.19,47.26,47.16,47.23,35287.0,43.8079,43.8729,43.78,43.845,35287.0
2022-12-22 15:25:00,47.23,47.35,47.19,47.34,42446.0,43.845,43.9564,43.8079,43.9471,42446.0
2022-12-22 15:30:00,47.34,47.38,47.26,47.27,47337.0,43.9471,43.9843,43.8729,43.8822,47337.0
2022-12-22 15:35:00,47.27,47.32,47.25,47.32,30206.0,43.8822,43.9286,43.8636,43.9286,30206.0
2022-12-22 15:40:00,47.32,47.35,47.28,47.33,41976.0,43.9286,43.9564,43.8914,43.9379,41976.0
2022-12-22 15:45:00,47.33,47.33,47.24,47.29,77122.0,43.9379,43.9379,43.8543,43.9007,77122.0
2022-12-22 15:50:00,47.29,47.46,47.29,47.43,114915.0,43.9007,44.0585,43.9007,44.0307,114915.0
2022-12-22 15:55:00,47.42,47.51,47.39,47.51,231563.0,44.0214,44.105,43.9936,44.105,231563.0
2022-12-23 09:30:00,47.63,47.72,47.45,47.46,85310.0,44.2164,44.2999,44.0493,44.0585,85310.0
2022-12-23 09:35:00,47.47,47.51,47.3,47.32,63261.0,44.0678,44.105,43.91,43.9286,63261.0
2022-12-23 09:40:00,47.33,47.49,47.26,47.33,48473.0,43.9379,44.0864,43.8729,43.9379,48473.0
2022-12-23 09:45:00,47.34,47.34,47.12,47.19,29394.0,43.9471,43.9471,43.7429,43.8079,29394.0
2022-12-23 09:50:00,47.19,47.25,47.1,47.1,36396.0,43.8079,43.8636,43.7243,43.7243,36396.0
2022-12-23 09:55:00,47.09,47.18,47.02,47.12,35201.0,43.7151,43.7986,43.6501,43.7429,35201.0
2022-12-23 10:00:00,47.13,47.29,47.13,47.18,68128.0,43.7522,43.9007,43.7522,43.7986,68128.0
2022-12-23 10:05:00,47.16,47.25,47.07,47.24,45347.0,43.78,43.8636,43.6965,43.8543,45347.0
2022-12-23 10:10:00,47.25,47.43,47.25,47.38,48764.0,43.8636,44.0307,43.8636,43.9843,48764.0
2022-12-23 10:15:00,47.37,47.66,47.31,47.65,45453.0,43.975,44.2442,43.9193,44.2349,45453.0
2022-12-23 10:20:00,47.65,47.77,47.58,47.66,103487.0,44.2349,44.3463,44.1699,44.2442,103487.0
2022-12-23 10:25:00,47.66,47.84,47.64,47.79,72823.0,44.2442,44.4113,44.2256,44.3649,72823.0
2022-12-23 10:30:00,47.81,47.97,47.8,47.94,79541.0,44.3835,44.532,44.3742,44.5041,79541.0
2022-12-23 10:35:00,47.94,48.0,47.91,47.96,58282.0,44.5041,44.5598,44.4763,44.5227,58282.0
2022-12-23 10:40:00,47.96,48.05,47.95,48.0,104638.0,44.5227,44.6063,44.5134,44.5598,104638.0
2022-12-23 10:45:00,48.0,48.08,47.94,47.95,57288.0,44.5598,44.6341,44.5041,44.5134,57288.0
2022-12-23 10:50:00,47.94,47.96,47.87,47.93,98117.0,44.5041,44.5227,44.4392,44.4949,98117.0
2022-12-23 10:55:00,47.93,47.99,47.92,47.98,47190.0,44.4949,44.5506,44.4856,44.5413,47190.0
2022-12-23 11:00:00,47.98,48.02,47.87,47.89,39271.0,44.5413,44.5784,44.4392,44.4577,39271.0
2022-12-23 11:05:00,47.89,48.0,47.87,47.98,53165.0,44.4577,44.5598,44.4392,44.5413,53165.0
2022-12-23 11:10:00,47.99,48.19,47.98,48.16,57689.0,44.5506,44.7362,44.5413,44.7084,57689.0
2022-12-23 11:15:00,48.16,48.25,48.11,48.22,86714.0,44.7084,44.7919,44.662,44.7641,86714.0
2022-12-23 11:20:00,48.23,48.33,48.22,48.27,93240.0,44.7734,44.8662,44.7641,44.8105,93240.0
2022-12-23 11:25:00,48.26,48.26,48.14,48.16,51701.0,44.8012,44.8012,44.6898,44.7084,51701.0
2022-12-23 11:30:00,48.17,48.25,48.11,48.18,27204.0,44.7177,44.7919,44.662,44.7269,27204.0
2022-12-23 11:35:00,48.19,48.33,48.18,48.28,41919.0,44.7362,44.8662,44.7269,44.8198,41919.0
2022-12-23 11:40:00,48.28,48.31,48.24,48.28,38763.0,44.8198,44.8476,44.7826,44.8198,38763.0
2022-12-23 11:45:00,48.28,48.38,48.27,48.37,48991.0,44.8198,44.9126,44.8105,44.9033,48991.0
2022-12-23 11:50:00,48.37,48.38,48.27,48.3,59010.0,44.9033,44.9126,44.8105,44.8383,59010.0
2022-12-23 11:55:00,48.3,48.38,48.29,48.31,44748.0,44.8383,44.9126,44.8291,44.8476,44748.0
2022-12-23 12:00:00,48.3,48.31,48.13,48.13,38495.0,44.8383,44.8476,44.6805,44.6805,38495.0
2022-12-23 12:05:00,48.13,48.15,48.09,48.11,34864.0,44.6805,44.6991,44.6434,44.662,34864.0
2022-12-23 12:10:00,48.12,48.19,48.09,48.18,32145.0,44.6712,44.7362,44.6434,44.7269,32145.0
2022-12-23 12:15:00,48.19,48.2,48.14,48.15,28543.0,44.7362,44.7455,44.6898,44.6991,28543.0
2022-12-23 12:20:00,48.14,48.18,48.11,48.11,32112.0,44.6898,44.7269,44.662,44.662,32112.0
2022-12-23 12:25:00,48.09,48.09,47.99,48.02,36507.0,44.6434,44.6434,44.5506,44.5784,36507.0
2022-12-23 12:30:00,48.03,48.06,47.98,48.02,34503.0,44.5877,44.6155,44.5413,44.5784,34503.0
2022-12-23 12:35:00,48.03,48.1,48.02,48.08,17602.0,44.5877,44.6527,44.5784,44.6341,17602.0
2022-12-23 12:40:00,48.08,48.1,47.96,47.98,20122.0,44.6341,44.6527,44.5227,44.5413,20122.0
2022-12-23 12:45:00,47.99,48.04,47.93,47.93,27072.0,44.5506,44.597,44.4949,44.4949,27072.0
2022-12-23 12:50:00,47.93,47.95,47.9,47.94,29972.0,44.4949,44.5134,44.467,44.5041,29972.0
2022-12-23 12:55:00,47.93,47.98,47.9,47.96,27129.0,44.4949,44.5413,44.467,44.5227,27129.0
2022-12-23 13:00:00,47.96,48.05,47.95,48.0,35425.0,44.5227,44.6063,44.5134,44.5598,35425.0
2022-12-23 13:05:00,48.01,48.02,47.97,48.01,17043.0,44.5691,44.5784,44.532,44.5691,17043.0
2022-12-23 13:10:00,48.01,48.02,47.88,47.89,23524.0,44.5691,44.5784,44.4484,44.4577,23524.0
2022-12-23 13:15:00,47.89,47.94,47.88,47.92,24513.0,44.4577,44.5041,44.4484,44.4856,24513.0
2022-12-23 13:20:00,47.94,47.94,47.82,47.83,27709.0,44.5041,44.5041,44.3927,44.402,27709.0
2022-12-23 13:25:00,47.82,47.84,47.79,47.82,27382.0,44.3927,44.4113,44.3649,44.3927,27382.0
2022-12-23 13:30:00,47.8,47.85,47.8,47.83,21584.0,44.3742,44.4206,44.3742,44.402,21584.0
2022-12-23 13:35:00,47.83,47.83,47.73,47.74,31098.0,44.402,44.402,44.3092,44.3185,31098.0
2022-12-23 13:40:00,47.75,47.79,47.72,47.73,22920.0,44.3278,44.3649,44.2999,44.3092,22920.0
2022-12-23 13:45:00,47.72,47.78,47.65,47.75,55172.0,44.2999,44.3556,44.2349,44.3278,55172.0
2022-12-23 13:50:00,47.75,47.79,47.73,47.79,47455.0,44.3278,44.3649,44.3092,44.3649,47455.0
2022-12-23 13:55:00,47.79,47.81,47.76,47.8,18199.0,44.3649,44.3835,44.337,44.3742,18199.0
2022-12-23 14:00:00,47.79,47.82,47.76,47.82,16840.0,44.3649,44.3927,44.337,44.3927,16840.0
2022-12-23 14:05:00,47.81,47.85,47.77,47.77,10373.0,44.3835,44.4206,44.3463,44.3463,10373.0
2022-12-23 14:10:00,47.78,47.84,47.77,47.8,25391.0,44.3556,44.4113,44.3463,44.3742,25391.0
2022-12-23 14:15:00,47.81,47.88,47.8,47.85,21188.0,44.3835,44.4484,44.3742,44.4206,21188.0
2022-12-23 14:20:00,47.85,47.87,47.82,47.85,13854.0,44.4206,44.4392,44.3927,44.4206,13854.0
2022-12-23 14:25:00,47.86,47.94,47.86,47.93,21786.0,44.4299,44.5041,44.4299,44.4949,21786.0
2022-12-23 14:30:00,47.93,47.98,47.89,47.89,18149.0,44.4949,44.5413,44.4577,44.4577,18149.0
2022-12-23 14:35:00,47.89,47.91,47.86,47.9,21217.0,44.4577,44.4763,44.4299,44.467,21217.0
2022-12-23 14:40:00,47.9,47.9,47.83,47.86,16695.0,44.467,44.467,44.402,44.4299,16695.0
2022-12-23 14:45:00,47.86,47.88,47.8,47.82,19848.0,44.4299,44.4484,44.3742,44.3927,19848.0
2022-12-23 14:50:00,47.82,47.9,47.8,47.9,35987.0,44.3927,44.467,44.3742,44.467,35987.0
2022-12-23 14:55:00,47.89,47.95,47.88,47.94,39237.0,44.4577,44.5134,44.4484,44.5041,39237.0
2022-12-23 15:00:00,47.95,47.97,47.89,47.95,33385.0,44.5134,44.532,44.4577,44.5134,33385.0
2022-12-23 15:05:00,47.95,47.97,47.92,47.95,29582.0,44.5134,44.532,44.4856,44.5134,29582.0
2022-12-23 15:10:00,47.95,47.98,47.94,47.97,38227.0,44.5134,44.5413,44.5041,44.532,38227.0
2022-12-23 15:15:00,47.97,48.03,47.96,47.96,32455.0,44.532,44.5877,44.5227,44.5227,32455.0
2022-12-23 15:20:00,47.96,47.98,47.9,47.91,32754.0,44.5227,44.5413,44.467,44.4763,32754.0
2022-12-23 15:25:00,47.91,47.93,47.84,47.85,31620.0,44.4763,44.4949,44.4113,44.4206,31620.0
2022-12-23 15:30:00,47.86,47.88,47.81,47.83,37386.0,44.4299,44.4484,44.3835,44.402,37386.0
2022-12-23 15:35:00,47.83,47.83,47.74,47.75,39989.0,44.402,44.402,44.3185,44.3278,39989.0
2022-12-23 15:40:00,47.76,47.81,47.75,47.8,53673.0,44.337,44.3835,44.3278,44.3742,53673.0
2022-12-23 15:45:00,47.8,47.85,47.78,47.83,106699.0,44.3742,44.4206,44.3556,44.402,106699.0
2022-12-23 15:50:00,47.83,47.85,47.8,47.83,99325.0,44.402,44.4206,44.3742,44.402,99325.0
2022-12-23 15:55:00,47.83,47.87,47.81,47.84,230807.0,44.402,44.4392,44.3835,44.4113,230807.0
2022-12-27 09:30:00,48.06,48.25,47.97,48.17,156946.0,44.6155,44.7919,44.532,44.7177,156946.0
2022-12-27 09:35:00,48.18,48.44,48.16,48.37,102961.0,44.7269,44.9683,44.7084,44.9033,102961.0
2022-12-27 09:40:00,48.38,48.77,48.36,48.51,184656.0,44.9126,45.2747,44.894,45.0333,184656.0
2022-12-27 09:45:00,48.52,48.57,48.44,48.57,80779.0,45.0426,45.089,44.9683,45.089,80779.0
2022-12-27 09:50:00,48.57,48.61,48.51,48.55,47709.0,45.089,45.1261,45.0333,45.0704,47709.0
2022-12-27 09:55:00,48.56,48.6,48.42,48.51,49879.0,45.0797,45.1168,44.9497,45.0333,49879.0
2022-12-27 10:00:00,48.51,48.54,48.39,48.54,67233.0,45.0333,45.0611,44.9219,45.0611,67233.0
2022-12-27 10:05:00,48.54,48.81,48.54,48.81,66399.0,45.0611,45.3118,45.0611,45.3118,66399.0
2022-12-27 10:10:00,48.8,48.88,48.69,48.86,120322.0,45.3025,45.3768,45.2004,45.3582,120322.0
2022-12-27 10:15:00,48.86,48.88,48.72,48.81,84569.0,45.3582,45.3768,45.2282,45.3118,84569.0
2022-12-27 10:20:00,48.81,48.95,48.78,48.82,107251.0,45.3118,45.4418,45.2839,45.3211,107251.0
2022-12-27 10:25:00,48.83,48.87,48.75,48.82,68690.0,45.3304,45.3675,45.2561,45.3211,68690.0
2022-12-27 10:30:00,48.83,48.92,48.78,48.92,81842.0,45.3304,45.4139,45.2839,45.4139,81842.0
2022-12-27 10:35:00,48.93,49.02,48.91,48.96,84439.0,45.4232,45.5067,45.4046,45.451,84439.0
2022-12-27 10:40:00,48.97,49.0,48.8,48.87,82963.0,45.4603,45.4882,45.3025,45.3675,82963.0
2022-12-27 10:45:00,48.87,48.89,48.67,48.73,79191.0,45.3675,45.3861,45.1818,45.2375,79191.0
2022-12-27 10:50:00,48.75,48.75,48.65,48.72,38593.0,45.2561,45.2561,45.1633,45.2282,38593.0
2022-12-27 10:55:00,48.71,48.86,48.68,48.79,64567.0,45.219,45.3582,45.1911,45.2932,64567.0
2022-12-27 11:00:00,48.79,48.89,48.74,48.84,55632.0,45.2932,45.3861,45.2468,45.3396,55632.0
2022-12-27 11:05:00,48.84,48.84,48.7,48.83,30500.0,45.3396,45.3396,45.2097,45.3304,30500.0
2022-12-27 11:10:00,48.84,48.87,48.78,48.81,40526.0,45.3396,45.3675,45.2839,45.3118,40526.0
2022-12-27 11:15:00,48.81,48.83,48.67,48.82,52542.0,45.3118,45.3304,45.1818,45.3211,52542.0
2022-12-27 11:20:00,48.81,48.88,48.72,48.87,43366.0,45.3118,45.3768,45.2282,45.3675,43366.0
2022-12-27 11:25:00,48.87,48.93,48.76,48.93,69503.0,45.3675,45.4232,45.2654,45.4232,69503.0
2022-12-27 11:30:00,48.93,49.07,48.92,48.98,108553.0,45.4232,45.5532,45.4139,45.4696,108553.0
2022-12-27 11:35:00,48.97,49.12,48.96,49.02,87518.0,45.4603,45.5996,45.451,45.5067,87518.0
2022-12-27 11:40:00,49.0,49.09,48.97,49.09,45945.0,45.4882,45.5717,45.4603,45.5717,45945.0
2022-12-27 11:45:00,49.08,49.1,48.98,48.99,45330.0,45.5624,45.581,45.4696,45.4789,45330.0
2022-12-27 11:50:00,48.99,49.05,48.89,48.97,30108.0,45.4789,45.5346,45.3861,45.4603,30108.0
2022-12-27 11:55:00,48.97,49.0,48.95,48.99,29381.0,45.4603,45.4882,45.4418,45.4789,29381.0
2022-12-27 12:00:00,49.0,49.01,48.93,49.0,65974.0,45.4882,45.4975,45.4232,45.4882,65974.0
2022-12-27 12:05:00,49.01,49.02,48.82,48.82,37092.0,45.4975,45.5067,45.3211,45.3211,37092.0
2022-12-27 12:10:00,48.81,48.92,48.81,48.91,27049.0,45.3118,45.4139,45.3118,45.4046,27049.0
2022-12-27 12:15:00,48.91,48.91,48.8,48.88,27590.0,45.4046,45.4046,45.3025,45.3768,27590.0
2022-12-27 12:20:00,48.88,48.9,48.84,48.85,23606.0,45.3768,45.3953,45.3396,45.3489,23606.0
2022-12-27 12:25:00,48.86,48.91,48.85,48.85,22339.0,45.3582,45.4046,45.3489,45.3489,22339.0
2022-12-27 12:30:00,48.85,48.85,48.76,48.77,36522.0,45.3489,45.3489,45.2654,45.2747,36522.0
2022-12-27 12:35:00,48.77,48.79,48.69,48.73,43040.0,45.2747,45.2932,45.2004,45.2375,43040.0
2022-12-27 12:40:00,48.73,48.75,48.63,48.64,31725.0,45.2375,45.2561,45.1447,45.154,31725.0
2022-12-27 12:45:00,48.64,48.66,48.61,48.63,26642.0,45.154,45.1725,45.1261,45.1447,26642.0
2022-12-27 12:50:00,48.63,48.64,48.59,48.59,28499.0,45.1447,45.154,45.1076,45.1076,28499.0
2022-12-27 12:55:00,48.59,48.6,48.48,48.53,44769.0,45.1076,45.1168,45.0054,45.0519,44769.0
2022-12-27 13:00:00,48.53,48.63,48.52,48.63,29120.0,45.0519,45.1447,45.0426,45.1447,29120.0
2022-12-27 13:05:00,48.63,48.64,48.52,48.55,28127.0,45.1447,45.154,45.0426,45.0704,28127.0
2022-12-27 13:10:00,48.54,48.6,48.52,48.59,21335.0,45.0611,45.1168,45.0426,45.1076,21335.0
2022-12-27 13:15:00,48.59,48.62,48.53,48.59,23682.0,45.1076,45.1354,45.0519,45.1076,23682.0
2022-12-27 13:20:00,48.59,48.62,48.57,48.6,24246.0,45.1076,45.1354,45.089,45.1168,24246.0
2022-12-27 13:25:00,48.61,48.63,48.54,48.55,21338.0,45.1261,45.1447,45.0611,45.0704,21338.0
2022-12-27 13:30:00,48.54,48.62,48.53,48.61,24030.0,45.0611,45.1354,45.0519,45.1261,24030.0
2022-12-27 13:35:00,48.61,48.67,48.61,48.66,26041.0,45.1261,45.1818,45.1261,45.1725,26041.0
2022-12-27 13:40:00,48.66,48.73,48.63,48.71,23041.0,45.1725,45.2375,45.1447,45.219,23041.0
2022-12-27 13:45:00,48.71,48.72,48.69,48.71,21691.0,45.219,45.2282,45.2004,45.219,21691.0
2022-12-27 13:50:00,48.72,48.75,48.65,48.67,29267.0,45.2282,45.2561,45.1633,45.1818,29267.0
2022-12-27 13:55:00,48.67,48.68,48.58,48.65,23904.0,45.1818,45.1911,45.0983,45.1633,23904.0
2022-12-27 14:00:00,48.65,48.72,48.64,48.71,22783.0,45.1633,45.2282,45.154,45.219,22783.0
2022-12-27 14:05:00,48.71,48.73,48.68,48.7,15734.0,45.219,45.2375,45.1911,45.2097,15734.0
2022-12-27 14:10:00,48.7,48.71,48.65,48.68,16321.0,45.2097,45.219,45.1633,45.1911,16321.0
2022-12-27 14:15:00,48.67,48.68,48.6,48.67,21661.0,45.1818,45.1911,45.1168,45.1818,21661.0
2022-12-27 14:20:00,48.66,48.67,48.61,48.61,19040.0,45.1725,45.1818,45.1261,45.1261,19040.0
2022-12-27 14:25:00,48.62,48.62,48.53,48.55,27970.0,45.1354,45.1354,45.0519,45.0704,27970.0
2022-12-27 14:30:00,48.56,48.58,48.54,48.57,45214.0,45.0797,45.0983,45.0611,45.089,45214.0
2022-12-27 14:35:00,48.57,48.57,48.52,48.53,26813.0,45.089,45.089,45.0426,45.0519,26813.0
2022-12-27 14:40:00,48.53,48.57,48.51,48.55,33616.0,45.0519,45.089,45.0333,45.0704,33616.0
2022-12-27 14:45:00,48.55,48.61,48.55,48.57,19305.0,45.0704,45.1261,45.0704,45.089,19305.0
2022-12-27 14:50:00,48.57,48.61,48.55,48.6,18830.0,45.089,45.1261,45.0704,45.1168,18830.0
2022-12-27 14:55:00,48.61,48.63,48.59,48.61,26504.0,45.1261,45.1447,45.1076,45.1261,26504.0
2022-12-27 15:00:00,48.61,48.71,48.61,48.71,42039.0,45.1261,45.219,45.1261,45.219,42039.0
2022-12-27 15:05:00,48.71,48.73,48.66,48.71,34956.0,45.219,45.2375,45.1725,45.219,34956.0
2022-12-27 15:10:00,48.72,48.77,48.7,48.77,39608.0,45.2282,45.2747,45.2097,45.2747,39608.0
2022-12-27 15:15:00,48.77,48.81,48.76,48.78,28715.0,45.2747,45.3118,45.2654,45.2839,28715.0
2022-12-27 15:20:00,48.78,48.85,48.76,48.84,54472.0,45.2839,45.3489,45.2654,45.3396,54472.0
2022-12-27 15:25:00,48.84,48.91,48.83,48.88,49606.0,45.3396,45.4046,45.3304,45.3768,49606.0
2022-12-27 15:30:00,48.88,48.94,48.88,48.91,72122.0,45.3768,45.4325,45.3768,45.4046,72122.0
2022-12-27 15:35:00,48.91,48.94,48.89,48.94,54656.0,45.4046,45.4325,45.3861,45.4325,54656.0
2022-12-27 15:40:00,48.93,48.94,48.84,48.84,45410.0,45.4232,45.4325,45.3396,45.3396,45410.0
2022-12-27 15:45:00,48.84,48.87,48.79,48.84,68217.0,45.3396,45.3675,45.2932,45.3396,68217.0
2022-12-27 15:50:00,48.83,48.85,48.75,48.79,107655.0,45.3304,45.3489,45.2561,45.2932,107655.0
2022-12-27 15:55:00,48.79,48.81,48.74,48.75,221049.0,45.2932,45.3118,45.2468,45.2561,221049.0
2022-12-28 09:30:00,48.38,48.38,48.06,48.09,193424.0,44.9126,44.9126,44.6155,44.6434,193424.0
2022-12-28 09:35:00,48.07,48.43,48.06,48.35,139346.0,44.6248,44.959,44.6155,44.8848,139346.0
2022-12-28 09:40:00,48.34,48.39,48.04,48.04,51999.0,44.8755,44.9219,44.597,44.597,51999.0
2022-12-28 09:45:00,48.06,48.25,47.98,48.23,66216.0,44.6155,44.7919,44.5413,44.7734,66216.0
2022-12-28 09:50:00,48.21,48.21,48.02,48.13,48503.0,44.7548,44.7548,44.5784,44.6805,48503.0
2022-12-28 09:55:00,48.13,48.13,48.01,48.08,42777.0,44.6805,44.6805,44.5691,44.6341,42777.0
2022-12-28 10:00:00,48.09,48.15,47.98,48.1,47961.0,44.6434,44.6991,44.5413,44.6527,47961.0
2022-12-28 10:05:00,48.1,48.15,47.96,48.02,57661.0,44.6527,44.6991,44.5227,44.5784,57661.0
2022-12-28 10:10:00,48.02,48.09,47.96,48.05,47820.0,44.5784,44.6434,44.5227,44.6063,47820.0
2022-12-28 10:15:00,48.04,48.09,47.88,47.96,76641.0,44.597,44.6434,44.4484,44.5227,76641.0
2022-12-28 10:20:00,47.95,47.96,47.72,47.72,49090.0,44.5134,44.5227,44.2999,44.2999,49090.0
2022-12-28 10:25:00,47.7,47.7,47.46,47.48,91689.0,44.2813,44.2813,44.0585,44.0771,91689.0
2022-12-28 10:30:00,47.48,47.52,47.36,47.52,63042.0,44.0771,44.1142,43.9657,44.1142,63042.0
2022-12-28 10:35:00,47.53,47.56,47.46,47.51,74387.0,44.1235,44.1514,44.0585,44.105,74387.0
2022-12-28 10:40:00,47.5,47.53,47.43,47.45,67673.0,44.0957,44.1235,44.0307,44.0493,67673.0
2022-12-28 10:45:00,47.43,47.51,47.39,47.46,39106.0,44.0307,44.105,43.9936,44.0585,39106.0
2022-12-28 10:50:00,47.47,47.53,47.27,47.3,69445.0,44.0678,44.1235,43.8822,43.91,69445.0
2022-12-28 10:55:00,47.3,47.36,47.27,47.29,68566.0,43.91,43.9657,43.8822,43.9007,68566.0
2022-12-28 11:00:00,47.29,47.32,47.23,47.26,43852.0,43.9007,43.9286,43.845,43.8729,43852.0
2022-12-28 11:05:00,47.26,47.29,47.06,47.06,71420.0,43.8729,43.9007,43.6872,43.6872,71420.0
2022-12-28 11:10:00,47.06,47.21,47.04,47.2,45119.0,43.6872,43.8265,43.6686,43.8172,45119.0
2022-12-28 11:15:00,47.21,47.27,47.15,47.22,40302.0,43.8265,43.8822,43.7708,43.8357,40302.0
2022-12-28 11:20:00,47.22,47.26,47.17,47.2,36637.0,43.8357,43.8729,43.7893,43.8172,36637.0
2022-12-28 11:25:00,47.19,47.24,47.17,47.24,47610.0,43.8079,43.8543,43.7893,43.8543,47610.0
2022-12-28 11:30:00,47.25,47.32,47.22,47.29,71714.0,43.8636,43.9286,43.8357,43.9007,71714.0
2022-12-28 11:35:00,47.29,47.3,47.12,47.21,52624.0,43.9007,43.91,43.7429,43.8265,52624.0
2022-12-28 11:40:00,47.21,47.3,47.2,47.3,26907.0,43.8265,43.91,43.8172,43.91,26907.0
2022-12-28 11:45:00,47.29,47.3,47.22,47.27,52286.0,43.9007,43.91,43.8357,43.8822,52286.0
2022-12-28 11:50:00,47.25,47.26,47.17,47.22,20473.0,43.8636,43.8729,43.7893,43.8357,20473.0
2022-12-28 11:55:00,47.22,47.32,47.19,47.32,39956.0,43.8357,43.9286,43.8079,43.9286,39956.0
2022-12-28 12:00:00,47.31,47.37,47.21,47.22,18741.0,43.9193,43.975,43.8265,43.8357,18741.0
2022-12-28 12:05:00,47.21,47.23,47.12,47.2,161939.0,43.8265,43.845,43.7429,43.8172,161939.0
2022-12-28 12:10:00,47.2,47.22,47.1,47.11,26155.0,43.8172,43.8357,43.7243,43.7336,26155.0
2022-12-28 12:15:00,47.11,47.13,47.07,47.07,24992.0,43.7336,43.7522,43.6965,43.6965,24992.0
2022-12-28 12:20:00,47.07,47.08,47.03,47.05,27065.0,43.6965,43.7058,43.6594,43.6779,27065.0
2022-12-28 12:25:00,47.05,47.19,47.04,47.16,51089.0,43.6779,43.8079,43.6686,43.78,51089.0
2022-12-28 12:30:00,47.16,47.22,47.14,47.21,28577.0,43.78,43.8357,43.7615,43.8265,28577.0
2022-12-28 12:35:00,47.21,47.27,47.16,47.16,98637.0,43.8265,43.8822,43.78,43.78,98637.0
2022-12-28 12:40:00,47.16,47.28,47.16,47.26,38061.0,43.78,43.8914,43.78,43.8729,38061.0
2022-12-28 12:45:00,47.26,47.33,47.25,47.29,27324.0,43.8729,43.9379,43.8636,43.9007,27324.0
2022-12-28 12:50:00,47.3,47.31,47.26,47.28,16308.0,43.91,43.9193,43.8729,43.8914,16308.0
2022-12-28 12:55:00,47.29,47.32,47.25,47.28,29786.0,43.9007,43.9286,43.8636,43.8914,29786.0
2022-12-28 13:00:00,47.27,47.4,47.27,47.34,53887.0,43.8822,44.0028,43.8822,43.9471,53887.0
2022-12-28 13:05:00,47.34,47.37,47.27,47.37,41157.0,43.9471,43.975,43.8822,43.975,41157.0
2022-12-28 13:10:00,47.37,47.43,47.36,47.37,33288.0,43.975,44.0307,43.9657,43.975,33288.0
2022-12-28 13:15:00,47.37,47.46,47.35,47.46,23331.0,43.975,44.0585,43.9564,44.0585,23331.0
2022-12-28 13:20:00,47.46,47.52,47.42,47.51,26119.0,44.0585,44.1142,44.0214,44.105,26119.0
2022-12-28 13:25:00,47.51,47.52,47.45,47.52,17706.0,44.105,44.1142,44.0493,44.1142,17706.0
2022-12-28 13:30:00,47.51,47.54,47.47,47.51,29599.0,44.105,44.1328,44.0678,44.105,29599.0
2022-12-28 13:35:00,47.51,47.53,47.35,47.39,56387.0,44.105,44.1235,43.9564,43.9936,56387.0
2022-12-28 13:40:00,47.4,47.44,47.37,47.38,15645.0,44.0028,44.04,43.975,43.9843,15645.0
2022-12-28 13:45:00,47.39,47.42,47.35,47.38,27036.0,43.9936,44.0214,43.9564,43.9843,27036.0
2022-12-28 13:50:00,47.38,47.39,47.32,47.36,20866.0,43.9843,43.9936,43.9286,43.9657,20866.0
2022-12-28 13:55:00,47.36,47.36,47.28,47.32,16668.0,43.9657,43.9657,43.8914,43.9286,16668.0
2022-12-28 14:00:00,47.32,47.35,47.28,47.33,19225.0,43.9286,43.9564,43.8914,43.9379,19225.0
2022-12-28 14:05:00,47.33,47.33,47.27,47.29,18757.0,43.9379,43.9379,43.8822,43.9007,18757.0
2022-12-28 14:10:00,47.29,47.39,47.28,47.38,18318.0,43.9007,43.9936,43.8914,43.9843,18318.0
2022-12-28 14:15:00,47.37,47.38,47.29,47.35,14114.0,43.975,43.9843,43.9007,43.9564,14114.0
2022-12-28 14:20:00,47.36,47.36,47.28,47.3,14346.0,43.9657,43.9657,43.8914,43.91,14346.0
2022-12-28 14:25:00,47.3,47.36,47.28,47.34,12805.0,43.91,43.9657,43.8914,43.9471,12805.0
2022-12-28 14:30:00,47.34,47.42,47.33,47.34,15687.0,43.9471,44.0214,43.9379,43.9471,15687.0
2022-12-28 14:35:00,47.34,47.37,47.31,47.34,36885.0,43.9471,43.975,43.9193,43.9471,36885.0
2022-12-28 14:40:00,47.34,47.37,47.32,47.34,60821.0,43.9471,43.975,43.9286,43.9471,60821.0
2022-12-28 14:45:00,47.35,47.47,47.35,47.43,15656.0,43.9564,44.0678,43.9564,44.0307,15656.0
2022-12-28 14:50:00,47.44,47.44,47.4,47.41,13794.0,44.04,44.04,44.0028,44.0121,13794.0
2022-12-28 14:55:00,47.41,47.46,47.39,47.41,14693.0,44.0121,44.0585,43.9936,44.0121,14693.0
2022-12-28 15:00:00,47.41,47.43,47.33,47.35,26491.0,44.0121,44.0307,43.9379,43.9564,26491.0
2022-12-28 15:05:00,47.35,47.4,47.33,47.34,13861.0,43.9564,44.0028,43.9379,43.9471,13861.0
2022-12-28 15:10:00,47.34,47.35,47.25,47.25,22495.0,43.9471,43.9564,43.8636,43.8636,22495.0
2022-12-28 15:15:00,47.24,47.32,47.23,47.28,35076.0,43.8543,43.9286,43.845,43.8914,35076.0
2022-12-28 15:20:00,47.26,47.27,47.19,47.2,34558.0,43.8729,43.8822,43.8079,43.8172,34558.0
2022-12-28 15:25:00,47.19,47.23,47.15,47.2,46452.0,43.8079,43.845,43.7708,43.8172,46452.0
2022-12-28 15:30:00,47.19,47.3,47.18,47.27,36009.0,43.8079,43.91,43.7986,43.8822,36009.0
2022-12-28 15:35:00,47.27,47.29,47.23,47.27,44132.0,43.8822,43.9007,43.845,43.8822,44132.0
2022-12-28 15:40:00,47.28,47.32,47.24,47.24,76192.0,43.8914,43.9286,43.8543,43.8543,76192.0
2022-12-28 15:45:00,47.23,47.36,47.22,47.34,92807.0,43.845,43.9657,43.8357,43.9471,92807.0
2022-12-28 15:50:00,47.34,47.39,47.26,47.39,154284.0,43.9471,43.9936,43.8729,43.9936,154284.0
2022-12-28 15:55:00,47.38,47.39,47.34,47.37,202391.0,43.9843,43.9936,43.9471,43.975,202391.0
2022-12-29 09:30:00,47.59,47.83,47.48,47.71,150645.0,44.1792,44.402,44.0771,44.2906,150645.0
2022-12-29 09:35:00,47.69,47.8,47.57,47.78,46836.0,44.2721,44.3742,44.1607,44.3556,46836.0
2022-12-29 09:40:00,47.78,47.85,47.7,47.8,43746.0,44.3556,44.4206,44.2813,44.3742,43746.0
2022-12-29 09:45:00,47.77,47.84,47.7,47.76,36414.0,44.3463,44.4113,44.2813,44.337,36414.0
2022-12-29 09:50:00,47.75,47.83,47.66,47.72,25446.0,44.3278,44.402,44.2442,44.2999,25446.0
2022-12-29 09:55:00,47.73,47.73,47.56,47.6,54942.0,44.3092,44.3092,44.1514,44.1885,54942.0
2022-12-29 10:00:00,47.6,47.81,47.57,47.78,50380.0,44.1885,44.3835,44.1607,44.3556,50380.0
2022-12-29 10:05:00,47.77,47.8,47.73,47.76,73784.0,44.3463,44.3742,44.3092,44.337,73784.0
2022-12-29 10:10:00,47.73,47.76,47.59,47.65,43621.0,44.3092,44.337,44.1792,44.2349,43621.0
2022-12-29 10:15:00,47.64,47.67,47.53,47.66,33928.0,44.2256,44.2535,44.1235,44.2442,33928.0
2022-12-29 10:20:00,47.66,47.69,47.54,47.55,29118.0,44.2442,44.2721,44.1328,44.1421,29118.0
2022-12-29 10:25:00,47.53,47.55,47.44,47.44,29357.0,44.1235,44.1421,44.04,44.04,29357.0
2022-12-29 10:30:00,47.46,47.58,47.41,47.56,39329.0,44.0585,44.1699,44.0121,44.1514,39329.0
2022-12-29 10:35:00,47.56,47.59,47.53,47.58,30486.0,44.1514,44.1792,44.1235,44.1699,30486.0
2022-12-29 10:40:00,47.58,47.64,47.52,47.63,32318.0,44.1699,44.2256,44.1142,44.2164,32318.0
2022-12-29 10:45:00,47.62,47.65,47.53,47.58,32919.0,44.2071,44.2349,44.1235,44.1699,32919.0
2022-12-29 10:50:00,47.58,47.61,47.53,47.54,20899.0,44.1699,44.1978,44.1235,44.1328,20899.0
2022-12-29 10:55:00,47.54,47.56,47.44,47.46,20635.0,44.1328,44.1514,44.04,44.0585,20635.0
2022-12-29 11:00:00,47.46,47.46,47.4,47.45,17668.0,44.0585,44.0585,44.0028,44.0493,17668.0
2022-12-29 11:05:00,47.46,47.46,47.42,47.43,22580.0,44.0585,44.0585,44.0214,44.0307,22580.0
2022-12-29 11:10:00,47.43,47.49,47.42,47.45,17542.0,44.0307,44.0864,44.0214,44.0493,17542.0
2022-12-29 11:15:00,47.45,47.54,47.43,47.53,21676.0,44.0493,44.1328,44.0307,44.1235,21676.0
2022-12-29 11:20:00,47.53,47.56,47.43,47.43,37274.0,44.1235,44.1514,44.0307,44.0307,37274.0
2022-12-29 11:25:00,47.41,47.48,47.4,47.44,29382.0,44.0121,44.0771,44.0028,44.04,29382.0
2022-12-29 11:30:00,47.44,47.52,47.43,47.48,24871.0,44.04,44.1142,44.0307,44.0771,24871.0
2022-12-29 11:35:00,47.47,47.51,47.44,47.51,21097.0,44.0678,44.105,44.04,44.105,21097.0
2022-12-29 11:40:00,47.51,47.53,47.44,47.48,29651.0,44.105,44.1235,44.04,44.0771,29651.0
2022-12-29 11:45:00,47.48,47.6,47.47,47.6,25124.0,44.0771,44.1885,44.0678,44.1885,25124.0
2022-12-29 11:50:00,47.6,47.69,47.59,47.69,15886.0,44.1885,44.2721,44.1792,44.2721,15886.0
2022-12-29 11:55:00,47.68,47.68,47.58,47.6,18838.0,44.2628,44.2628,44.1699,44.1885,18838.0
2022-12-29 12:00:00,47.6,47.64,47.57,47.58,33814.0,44.1885,44.2256,44.1607,44.1699,33814.0
2022-12-29 12:05:00,47.57,47.59,47.54,47.58,12150.0,44.1607,44.1792,44.1328,44.1699,12150.0
2022-12-29 12:10:00,47.58,47.59,47.53,47.54,15625.0,44.1699,44.1792,44.1235,44.1328,15625.0
2022-12-29 12:15:00,47.53,47.61,47.51,47.61,14986.0,44.1235,44.1978,44.105,44.1978,14986.0
2022-12-29 12:20:00,47.61,47.62,47.56,47.58,12435.0,44.1978,44.2071,44.1514,44.1699,12435.0
2022-12-29 12:25:00,47.58,47.6,47.55,47.59,23316.0,44.1699,44.1885,44.1421,44.1792,23316.0
2022-12-29 12:30:00,47.59,47.61,47.55,47.56,22668.0,44.1792,44.1978,44.1421,44.1514,22668.0
2022-12-29 12:35:00,47.55,47.55,47.47,47.5,24752.0,44.1421,44.1421,44.0678,44.0957,24752.0
2022-12-29 12:40:00,47.5,47.53,47.44,47.45,20025.0,44.0957,44.1235,44.04,44.0493,20025.0
2022-12-29 12:45:00,47.46,47.5,47.43,47.44,31946.0,44.0585,44.0957,44.0307,44.04,31946.0
2022-12-29 12:50:00,47.45,47.51,47.43,47.44,59389.0,44.0493,44.105,44.0307,44.04,59389.0
2022-12-29 12:55:00,47.44,47.47,47.39,47.39,49279.0,44.04,44.0678,43.9936,43.9936,49279.0
2022-12-29 13:00:00,47.39,47.39,47.31,47.36,64626.0,43.9936,43.9936,43.9193,43.9657,64626.0
2022-12-29 13:05:00,47.36,47.37,47.25,47.29,55987.0,43.9657,43.975,43.8636,43.9007,55987.0
2022-12-29 13:10:00,47.29,47.43,47.24,47.41,82174.0,43.9007,44.0307,43.8543,44.0121,82174.0
2022-12-29 13:15:00,47.41,47.41,47.35,47.36,37418.0,44.0121,44.0121,43.9564,43.9657,37418.0
2022-12-29 13:20:00,47.35,47.44,47.31,47.44,49347.0,43.9564,44.04,43.9193,44.04,49347.0
2022-12-29 13:25:00,47.44,47.47,47.39,47.45,50690.0,44.04,44.0678,43.9936,44.0493,50690.0
2022-12-29 13:30:00,47.45,47.46,47.39,47.41,25357.0,44.0493,44.0585,43.9936,44.0121,25357.0
2022-12-29 13:35:00,47.4,47.4,47.29,47.33,39176.0,44.0028,44.0028,43.9007,43.9379,39176.0
2022-12-29 13:40:00,47.33,47.37,47.31,47.34,63754.0,43.9379,43.975,43.9193,43.9471,63754.0
2022-12-29 13:45:00,47.34,47.36,47.31,47.36,39609.0,43.9471,43.9657,43.9193,43.9657,39609.0
2022-12-29 13:50:00,47.36,47.38,47.34,47.36,19830.0,43.9657,43.9843,43.9471,43.9657,19830.0
2022-12-29 13:55:00,47.35,47.47,47.35,47.46,26438.0,43.9564,44.0678,43.9564,44.0585,26438.0
2022-12-29 14:00:00,47.46,47.52,47.46,47.48,20418.0,44.0585,44.1142,44.0585,44.0771,20418.0
2022-12-29 14:05:00,47.49,47.54,47.49,47.5,17515.0,44.0864,44.1328,44.0864,44.0957,17515.0
2022-12-29 14:10:00,47.51,47.55,47.49,47.5,18198.0,44.105,44.1421,44.0864,44.0957,18198.0
2022-12-29 14:15:00,47.5,47.5,47.45,47.48,18802.0,44.0957,44.0957,44.0493,44.0771,18802.0
2022-12-29 14:20:00,47.47,47.47,47.42,47.42,20443.0,44.0678,44.0678,44.0214,44.0214,20443.0
2022-12-29 14:25:00,47.43,47.45,47.42,47.44,14283.0,44.0307,44.0493,44.0214,44.04,14283.0
2022-12-29 14:30:00,47.44,47.45,47.4,47.4,28424.0,44.04,44.0493,44.0028,44.0028,28424.0
2022-12-29 14:35:00,47.39,47.44,47.39,47.43,9943.0,43.9936,44.04,43.9936,44.0307,9943.0
2022-12-29 14:40:00,47.43,47.47,47.43,47.47,19874.0,44.0307,44.0678,44.0307,44.0678,19874.0
2022-12-29 14:45:00,47.47,47.47,47.35,47.35,33036.0,44.0678,44.0678,43.9564,43.9564,33036.0
2022-12-29 14:50:00,47.35,47.38,47.32,47.36,19346.0,43.9564,43.9843,43.9286,43.9657,19346.0
2022-12-29 14:55:00,47.36,47.39,47.35,47.38,25552.0,43.9657,43.9936,43.9564,43.9843,25552.0
2022-12-29 15:00:00,47.36,47.42,47.36,47.41,25610.0,43.9657,44.0214,43.9657,44.0121,25610.0
2022-12-29 15:05:00,47.41,47.44,47.4,47.44,18881.0,44.0121,44.04,44.0028,44.04,18881.0
2022-12-29 15:10:00,47.44,47.5,47.43,47.47,21993.0,44.04,44.0957,44.0307,44.0678,21993.0
2022-12-29 15:15:00,47.48,47.54,47.47,47.5,33567.0,44.0771,44.1328,44.0678,44.0957,33567.0
2022-12-29 15:20:00,47.49,47.51,47.42,47.44,38675.0,44.0864,44.105,44.0214,44.04,38675.0
2022-12-29 15:25:00,47.45,47.46,47.4,47.41,24737.0,44.0493,44.0585,44.0028,44.0121,24737.0
2022-12-29 15:30:00,47.41,47.43,47.38,47.4,31062.0,44.0121,44.0307,43.9843,44.0028,31062.0
2022-12-29 15:35:00,47.4,47.41,47.35,47.38,33375.0,44.0028,44.0121,43.9564,43.9843,33375.0
2022-12-29 15:40:00,47.38,47.41,47.35,47.4,28021.0,43.9843,44.0121,43.9564,44.0028,28021.0
2022-12-29 15:45:00,47.39,47.39,47.3,47.34,53965.0,43.9936,43.9936,43.91,43.9471,53965.0
2022-12-29 15:50:00,47.34,47.39,47.31,47.33,88100.0,43.9471,43.9936,43.9193,43.9379,88100.0
2022-12-29 15:55:00,47.33,47.37,47.26,47.36,255675.0,43.9379,43.975,43.8729,43.9657,255675.0
2022-12-30 09:30:00,47.59,47.6,47.41,47.48,141099.0,44.1792,44.1885,44.0121,44.0771,141099.0
2022-12-30 09:35:00,47.49,47.52,47.37,47.38,30182.0,44.0864,44.1142,43.975,43.9843,30182.0
2022-12-30 09:40:00,47.36,47.42,47.28,47.41,39013.0,43.9657,44.0214,43.8914,44.0121,39013.0
2022-12-30 09:45:00,47.41,47.42,47.09,47.13,49429.0,44.0121,44.0214,43.7151,43.7522,49429.0
2022-12-30 09:50:00,47.1,47.17,47.03,47.16,53825.0,43.7243,43.7893,43.6594,43.78,53825.0
2022-12-30 09:55:00,47.15,47.17,47.04,47.09,27728.0,43.7708,43.7893,43.6686,43.7151,27728.0
2022-12-30 10:00:00,47.08,47.11,46.92,46.92,50493.0,43.7058,43.7336,43.5572,43.5572,50493.0
2022-12-30 10:05:00,46.91,46.92,46.65,46.75,125889.0,43.548,43.5572,43.3066,43.3994,125889.0
2022-12-30 10:10:00,46.77,46.93,46.76,46.89,38819.0,43.418,43.5665,43.4087,43.5294,38819.0
2022-12-30 10:15:00,46.88,46.97,46.85,46.97,27288.0,43.5201,43.6037,43.4923,43.6037,27288.0
2022-12-30 10:20:00,46.97,47.1,46.97,47.06,35816.0,43.6037,43.7243,43.6037,43.6872,35816.0
2022-12-30 10:25:00,47.06,47.09,47.0,47.04,29964.0,43.6872,43.7151,43.6315,43.6686,29964.0
2022-12-30 10:30:00,47.05,47.05,46.86,46.9,27789.0,43.6779,43.6779,43.5015,43.5387,27789.0
2022-12-30 10:35:00,46.9,47.02,46.9,46.94,24925.0,43.5387,43.6501,43.5387,43.5758,24925.0
2022-12-30 10:40:00,46.94,46.94,46.85,46.9,21762.0,43.5758,43.5758,43.4923,43.5387,21762.0
2022-12-30 10:45:00,46.88,47.0,46.84,47.0,26411.0,43.5201,43.6315,43.483,43.6315,26411.0
2022-12-30 10:50:00,46.99,47.08,46.95,46.95,26646.0,43.6222,43.7058,43.5851,43.5851,26646.0
2022-12-30 10:55:00,46.96,47.01,46.96,47.0,16870.0,43.5944,43.6408,43.5944,43.6315,16870.0
2022-12-30 11:00:00,47.01,47.02,46.93,46.94,13383.0,43.6408,43.6501,43.5665,43.5758,13383.0
2022-12-30 11:05:00,46.93,46.96,46.86,46.89,33439.0,43.5665,43.5944,43.5015,43.5294,33439.0
2022-12-30 11:10:00,46.88,46.9,46.82,46.85,13926.0,43.5201,43.5387,43.4644,43.4923,13926.0
2022-12-30 11:15:00,46.86,46.91,46.85,46.9,18731.0,43.5015,43.548,43.4923,43.5387,18731.0
2022-12-30 11:20:00,46.91,46.93,46.84,46.87,17322.0,43.548,43.5665,43.483,43.5108,17322.0
2022-12-30 11:25:00,46.87,46.89,46.78,46.78,18528.0,43.5108,43.5294,43.4273,43.4273,18528.0
2022-12-30 11:30:00,46.78,46.85,46.73,46.83,45412.0,43.4273,43.4923,43.3809,43.4737,45412.0
2022-12-30 11:35:00,46.83,46.84,46.78,46.81,22324.0,43.4737,43.483,43.4273,43.4551,22324.0
2022-12-30 11:40:00,46.81,46.82,46.74,46.78,19239.0,43.4551,43.4644,43.3901,43.4273,19239.0
2022-12-30 11:45:00,46.78,46.83,46.74,46.75,29776.0,43.4273,43.4737,43.3901,43.3994,29776.0
2022-12-30 11:50:00,46.75,46.79,46.73,46.75,19195.0,43.3994,43.4366,43.3809,43.3994,19195.0
2022-12-30 11:55:00,46.76,46.84,46.71,46.78,53896.0,43.4087,43.483,43.3623,43.4273,53896.0
2022-12-30 12:00:00,46.79,46.86,46.77,46.84,20975.0,43.4366,43.5015,43.418,43.483,20975.0
2022-12-30 12:05:00,46.87,46.91,46.84,46.9,31041.0,43.5108,43.548,43.483,43.5387,31041.0
2022-12-30 12:10:00,46.9,46.93,46.84,46.88,24583.0,43.5387,43.5665,43.483,43.5201,24583.0
2022-12-30 12:15:00,46.88,46.93,46.88,46.91,23245.0,43.5201,43.5665,43.5201,43.548,23245.0
2022-12-30 12:20:00,46.91,46.95,46.89,46.91,19732.0,43.548,43.5851,43.5294,43.548,19732.0
2022-12-30 12:25:00,46.92,46.96,46.9,46.94,26335.0,43.5572,43.5944,43.5387,43.5758,26335.0
2022-12-30 12:30:00,46.95,46.98,46.91,46.92,21048.0,43.5851,43.6129,43.548,43.5572,21048.0
2022-12-30 12:35:00,46.91,46.96,46.9,46.93,23870.0,43.548,43.5944,43.5387,43.5665,23870.0
2022-12-30 12:40:00,46.94,46.98,46.93,46.97,21943.0,43.5758,43.6129,43.5665,43.6037,21943.0
2022-12-30 12:45:00,46.98,47.0,46.94,46.98,22264.0,43.6129,43.6315,43.5758,43.6129,22264.0
2022-12-30 12:50:00,46.99,47.02,46.95,46.97,32883.0,43.6222,43.6501,43.5851,43.6037,32883.0
2022-12-30 12:55:00,46.96,47.05,46.91,47.04,28644.0,43.5944,43.6779,43.548,43.6686,28644.0
2022-12-30 13:00:00,47.05,47.12,46.98,47.09,38875.0,43.6779,43.7429,43.6129,43.7151,38875.0
2022-12-30 13:05:00,47.08,47.1,47.04,47.05,26843.0,43.7058,43.7243,43.6686,43.6779,26843.0
2022-12-30 13:10:00,47.05,47.1,47.04,47.08,26304.0,43.6779,43.7243,43.6686,43.7058,26304.0
2022-12-30 13:15:00,47.08,47.09,47.04,47.06,26745.0,43.7058,43.7151,43.6686,43.6872,26745.0
2022-12-30 13:20:00,47.05,47.05,46.89,46.9,23149.0,43.6779,43.6779,43.5294,43.5387,23149.0
2022-12-30 13:25:00,46.89,46.91,46.81,46.91,26469.0,43.5294,43.548,43.4551,43.548,26469.0
2022-12-30 13:30:00,46.9,46.99,46.89,46.95,23278.0,43.5387,43.6222,43.5294,43.5851,23278.0
2022-12-30 13:35:00,46.95,46.99,46.91,46.95,25569.0,43.5851,43.6222,43.548,43.5851,25569.0
2022-12-30 13:40:00,46.95,46.95,46.89,46.9,14291.0,43.5851,43.5851,43.5294,43.5387,14291.0
2022-12-30 13:45:00,46.9,46.91,46.85,46.86,18270.0,43.5387,43.548,43.4923,43.5015,18270.0
2022-12-30 13:50:00,46.86,46.92,46.84,46.91,30546.0,43.5015,43.5572,43.483,43.548,30546.0
2022-12-30 13:55:00,46.91,46.91,46.83,46.88,19956.0,43.548,43.548,43.4737,43.5201,19956.0
2022-12-30 14:00:00,46.88,46.89,46.83,46.84,19471.0,43.5201,43.5294,43.4737,43.483,19471.0
2022-12-30 14:05:00,46.84,46.88,46.82,46.84,21579.0,43.483,43.5201,43.4644,43.483,21579.0
2022-12-30 14:10:00,46.83,46.89,46.82,46.86,18551.0,43.4737,43.5294,43.4644,43.5015,18551.0
2022-12-30 14:15:00,46.85,46.85,46.79,46.84,16151.0,43.4923,43.4923,43.4366,43.483,16151.0
2022-12-30 14:20:00,46.84,46.93,46.84,46.91,30456.0,43.483,43.5665,43.483,43.548,30456.0
2022-12-30 14:25:00,46.91,46.99,46.87,46.97,44264.0,43.548,43.6222,43.5108,43.6037,44264.0
2022-12-30 14:30:00,46.96,47.02,46.94,46.97,16344.0,43.5944,43.6501,43.5758,43.6037,16344.0
2022-12-30 14:35:00,46.97,46.98,46.89,46.9,25451.0,43.6037,43.6129,43.5294,43.5387,25451.0
2022-12-30 14:40:00,46.89,46.96,46.89,46.96,24171.0,43.5294,43.5944,43.5294,43.5944,24171.0
2022-12-30 14:45:00,46.96,46.98,46.9,46.92,22929.0,43.5944,43.6129,43.5387,43.5572,22929.0
2022-12-30 14:50:00,46.93,46.95,46.9,46.92,17689.0,43.5665,43.5851,43.5387,43.5572,17689.0
2022-12-30 14:55:00,46.9,46.94,46.87,46.92,22399.0,43.5387,43.5758,43.5108,43.5572,22399.0
2022-12-30 15:00:00,46.92,46.97,46.91,46.94,29222.0,43.5572,43.6037,43.548,43.5758,29222.0
2022-12-30 15:05:00,46.93,46.96,46.87,46.92,26178.0,43.5665,43.5944,43.5108,43.5572,26178.0
2022-12-30 15:10:00,46.92,47.04,46.91,47.02,27557.0,43.5572,43.6686,43.548,43.6501,27557.0
2022-12-30 15:15:00,47.02,47.05,46.98,46.98,45387.0,43.6501,43.6779,43.6129,43.6129,45387.0
2022-12-30 15:20:00,46.99,47.0,46.92,46.95,32956.0,43.6222,43.6315,43.5572,43.5851,32956.0
2022-12-30 15:25:00,46.94,46.96,46.89,46.96,35793.0,43.5758,43.5944,43.5294,43.5944,35793.0
2022-12-30 15:30:00,46.96,47.02,46.93,47.01,45251.0,43.5944,43.6501,43.5665,43.6408,45251.0
2022-12-30 15:35:00,47.0,47.05,46.96,47.05,48448.0,43.6315,43.6779,43.5944,43.6779,48448.0
2022-12-30 15:40:00,47.05,47.05,47.01,47.02,38959.0,43.6779,43.6779,43.6408,43.6501,38959.0
2022-12-30 15:45:00,47.02,47.14,47.01,47.13,73587.0,43.6501,43.7615,43.6408,43.7522,73587.0
2022-12-30 15:50:00,47.13,47.19,47.12,47.16,104800.0,43.7522,43.8079,43.7429,43.78,104800.0
2022-12-30 15:55:00,47.16,47.21,47.12,47.2,211847.0,43.78,43.8265,43.7429,43.8172,211847.0
2023-01-03 09:30:00,48.27,48.73,48.11,48.57,257377.0,44.8105,45.2375,44.662,45.089,257377.0
2023-01-03 09:35:00,48.63,49.04,48.63,48.88,171174.0,45.1447,45.5253,45.1447,45.3768,171174.0
2023-01-03 09:40:00,48.92,49.32,48.92,49.32,162008.0,45.4139,45.7852,45.4139,45.7852,162008.0
2023-01-03 09:45:00,49.34,49.51,49.28,49.44,171818.0,45.8038,45.9616,45.7481,45.8966,171818.0
2023-01-03 09:50:00,49.46,49.73,49.45,49.67,332800.0,45.9152,46.1658,45.9059,46.1101,332800.0
2023-01-03 09:55:00,49.68,49.71,49.32,49.36,152614.0,46.1194,46.1473,45.7852,45.8224,152614.0
2023-01-03 10:00:00,49.38,49.55,49.15,49.19,189508.0,45.8409,45.9987,45.6274,45.6646,189508.0
2023-01-03 10:05:00,49.19,49.26,49.04,49.22,121210.0,45.6646,45.7295,45.5253,45.6924,121210.0
2023-01-03 10:10:00,49.21,49.21,48.91,48.96,98743.0,45.6831,45.6831,45.4046,45.451,98743.0
2023-01-03 10:15:00,48.96,49.04,48.92,48.95,71516.0,45.451,45.5253,45.4139,45.4418,71516.0
2023-01-03 10:20:00,48.96,49.05,48.89,49.02,76685.0,45.451,45.5346,45.3861,45.5067,76685.0
2023-01-03 10:25:00,49.03,49.03,48.86,48.9,87443.0,45.516,45.516,45.3582,45.3953,87443.0
2023-01-03 10:30:00,48.89,49.03,48.8,48.96,68892.0,45.3861,45.516,45.3025,45.451,68892.0
2023-01-03 10:35:00,48.93,49.0,48.86,48.92,56418.0,45.4232,45.4882,45.3582,45.4139,56418.0
2023-01-03 10:40:00,48.91,49.01,48.85,48.85,85602.0,45.4046,45.4975,45.3489,45.3489,85602.0
2023-01-03 10:45:00,48.84,49.0,48.83,48.98,69956.0,45.3396,45.4882,45.3304,45.4696,69956.0
2023-01-03 10:50:00,48.99,49.0,48.86,48.92,46702.0,45.4789,45.4882,45.3582,45.4139,46702.0
2023-01-03 10:55:00,48.92,49.03,48.9,49.02,65907.0,45.4139,45.516,45.3953,45.5067,65907.0
2023-01-03 11:00:00,49.02,49.22,48.99,49.13,59304.0,45.5067,45.6924,45.4789,45.6089,59304.0
2023-01-03 11:05:00,49.14,49.16,48.92,48.93,60354.0,45.6181,45.6367,45.4139,45.4232,60354.0
2023-01-03 11:10:00,48.93,48.96,48.77,48.79,58729.0,45.4232,45.451,45.2747,45.2932,58729.0
2023-01-03 11:15:00,48.79,48.88,48.75,48.86,45296.0,45.2932,45.3768,45.2561,45.3582,45296.0
2023-01-03 11:20:00,48.85,48.89,48.75,48.86,55435.0,45.3489,45.3861,45.2561,45.3582,55435.0
2023-01-03 11:25:00,48.86,48.87,48.67,48.79,34959.0,45.3582,45.3675,45.1818,45.2932,34959.0
2023-01-03 11:30:00,48.78,48.83,48.67,48.8,47467.0,45.2839,45.3304,45.1818,45.3025,47467.0
2023-01-03 11:35:00,48.8,48.89,48.73,48.84,36083.0,45.3025,45.3861,45.2375,45.3396,36083.0
2023-01-03 11:40:00,48.84,48.85,48.79,48.8,53926.0,45.3396,45.3489,45.2932,45.3025,53926.0
2023-01-03 11:45:00,48.8,48.81,48.7,48.79,57029.0,45.3025,45.3118,45.2097,45.2932,57029.0
2023-01-03 11:50:00,48.79,48.9,48.75,48.88,27569.0,45.2932,45.3953,45.2561,45.3768,27569.0
2023-01-03 11:55:00,48.89,49.07,48.88,49.06,56165.0,45.3861,45.5532,45.3768,45.5439,56165.0
2023-01-03 12:00:00,49.06,49.12,49.02,49.09,54264.0,45.5439,45.5996,45.5067,45.5717,54264.0
2023-01-03 12:05:00,49.08,49.12,49.02,49.07,41535.0,45.5624,45.5996,45.5067,45.5532,41535.0
2023-01-03 12:10:00,49.06,49.09,49.0,49.05,21448.0,45.5439,45.5717,45.4882,45.5346,21448.0
2023-01-03 12:15:00,49.05,49.17,49.03,49.15,45528.0,45.5346,45.646,45.516,45.6274,45528.0
2023-01-03 12:20:00,49.15,49.17,49.05,49.09,44618.0,45.6274,45.646,45.5346,45.5717,44618.0
2023-01-03 12:25:00,49.09,49.17,49.06,49.11,38455.0,45.5717,45.646,45.5439,45.5903,38455.0
2023-01-03 12:30:00,49.09,49.13,49.05,49.09,39638.0,45.5717,45.6089,45.5346,45.5717,39638.0
2023-01-03 12:35:00,49.1,49.15,49.02,49.09,31016.0,45.581,45.6274,45.5067,45.5717,31016.0
2023-01-03 12:40:00,49.08,49.09,48.92,49.04,25794.0,45.5624,45.5717,45.4139,45.5253,25794.0
2023-01-03 12:45:00,49.04,49.04,48.91,49.03,38911.0,45.5253,45.5253,45.4046,45.516,38911.0
2023-01-03 12:50:00,49.03,49.06,49.0,49.01,23705.0,45.516,45.5439,45.4882,45.4975,23705.0
2023-01-03 12:55:00,49.0,49.11,48.96,49.1,26784.0,45.4882,45.5903,45.451,45.581,26784.0
2023-01-03 13:00:00,49.1,49.12,48.98,49.05,18346.0,45.581,45.5996,45.4696,45.5346,18346.0
2023-01-03 13:05:00,49.04,49.06,49.02,49.05,14646.0,45.5253,45.5439,45.5067,45.5346,14646.0
2023-01-03 13:10:00,49.05,49.1,49.04,49.04,20509.0,45.5346,45.581,45.5253,45.5253,20509.0
2023-01-03 13:15:00,49.03,49.11,49.01,49.08,31825.0,45.516,45.5903,45.4975,45.5624,31825.0
2023-01-03 13:20:00,49.07,49.16,49.06,49.14,22932.0,45.5532,45.6367,45.5439,45.6181,22932.0
2023-01-03 13:25:00,49.14,49.25,49.13,49.2,41338.0,45.6181,45.7203,45.6089,45.6738,41338.0
2023-01-03 13:30:00,49.2,49.24,49.17,49.21,38825.0,45.6738,45.711,45.646,45.6831,38825.0
2023-01-03 13:35:00,49.21,49.27,49.19,49.21,37729.0,45.6831,45.7388,45.6646,45.6831,37729.0
2023-01-03 13:40:00,49.22,49.26,49.19,49.19,24840.0,45.6924,45.7295,45.6646,45.6646,24840.0
2023-01-03 13:45:00,49.19,49.21,49.13,49.19,34808.0,45.6646,45.6831,45.6089,45.6646,34808.0
2023-01-03 13:50:00,49.19,49.22,49.14,49.2,31595.0,45.6646,45.6924,45.6181,45.6738,31595.0
2023-01-03 13:55:00,49.19,49.24,49.18,49.19,31172.0,45.6646,45.711,45.6553,45.6646,31172.0
2023-01-03 14:00:00,49.18,49.22,49.14,49.19,29338.0,45.6553,45.6924,45.6181,45.6646,29338.0
2023-01-03 14:05:00,49.19,49.19,49.11,49.13,33249.0,45.6646,45.6646,45.5903,45.6089,33249.0
2023-01-03 14:10:00,49.13,49.14,49.07,49.13,33272.0,45.6089,45.6181,45.5532,45.6089,33272.0
2023-01-03 14:15:00,49.13,49.19,49.12,49.14,29170.0,45.6089,45.6646,45.5996,45.6181,29170.0
2023-01-03 14:20:00,49.14,49.17,49.09,49.09,26865.0,45.6181,45.646,45.5717,45.5717,26865.0
2023-01-03 14:25:00,49.09,49.12,49.05,49.12,31907.0,45.5717,45.5996,45.5346,45.5996,31907.0
2023-01-03 14:30:00,49.12,49.13,49.06,49.07,36880.0,45.5996,45.6089,45.5439,45.5532,36880.0
2023-01-03 14:35:00,49.07,49.16,49.06,49.15,32272.0,45.5532,45.6367,45.5439,45.6274,32272.0
2023-01-03 14:40:00,49.15,49.24,49.14,49.24,31907.0,45.6274,45.711,45.6181,45.711,31907.0
2023-01-03 14:45:00,49.25,49.4,49.25,49.39,63201.0,45.7203,45.8595,45.7203,45.8502,63201.0
2023-01-03 14:50:00,49.4,49.4,49.3,49.33,33829.0,45.8595,45.8595,45.7667,45.7945,33829.0
2023-01-03 14:55:00,49.33,49.36,49.26,49.28,50492.0,45.7945,45.8224,45.7295,45.7481,50492.0
2023-01-03 15:00:00,49.28,49.39,49.26,49.37,77770.0,45.7481,45.8502,45.7295,45.8316,77770.0
2023-01-03 15:05:00,49.37,49.37,49.25,49.27,42533.0,45.8316,45.8316,45.7203,45.7388,42533.0
2023-01-03 15:10:00,49.27,49.38,49.25,49.35,35295.0,45.7388,45.8409,45.7203,45.8131,35295.0
2023-01-03 15:15:00,49.35,49.4,49.33,49.33,40551.0,45.8131,45.8595,45.7945,45.7945,40551.0
2023-01-03 15:20:00,49.34,49.34,49.25,49.28,59659.0,45.8038,45.8038,45.7203,45.7481,59659.0
2023-01-03 15:25:00,49.29,49.44,49.28,49.43,57866.0,45.7574,45.8966,45.7481,45.8873,57866.0
2023-01-03 15:30:00,49.43,49.55,49.4,49.54,130991.0,45.8873,45.9987,45.8595,45.9895,130991.0
2023-01-03 15:35:00,49.54,49.61,49.54,49.58,134623.0,45.9895,46.0544,45.9895,46.0266,134623.0
2023-01-03 15:40:00,49.58,49.59,49.51,49.54,131222.0,46.0266,46.0359,45.9616,45.9895,131222.0
2023-01-03 15:45:00,49.54,49.55,49.48,49.5,188164.0,45.9895,45.9987,45.9338,45.9523,188164.0
2023-01-03 15:50:00,49.5,49.6,49.49,49.52,195576.0,45.9523,46.0452,45.943,45.9709,195576.0
2023-01-03 15:55:00,49.53,49.6,49.5,49.58,458141.0,45.9802,46.0452,45.9523,46.0266,458141.0
2023-01-04 09:30:00,50.6,51.24,50.32,51.21,650697.0,46.9735,47.5676,46.7136,47.5398,650697.0
2023-01-04 09:35:00,51.24,51.3,50.96,51.04,188694.0,47.5676,47.6233,47.3077,47.382,188694.0
2023-01-04 09:40:00,51.02,51.28,50.93,51.07,135057.0,47.3634,47.6048,47.2798,47.4098,135057.0
2023-01-04 09:45:00,51.11,51.22,50.96,51.15,126580.0,47.4469,47.5491,47.3077,47.4841,126580.0
2023-01-04 09:50:00,51.16,51.26,50.97,51.24,104764.0,47.4934,47.5862,47.317,47.5676,104764.0
2023-01-04 09:55:00,51.23,51.26,51.11,51.15,72992.0,47.5583,47.5862,47.4469,47.4841,72992.0
2023-01-04 10:00:00,51.13,51.29,50.9,50.97,200369.0,47.4655,47.614,47.252,47.317,200369.0
2023-01-04 10:05:00,50.98,51.04,50.71,50.71,195796.0,47.3263,47.382,47.0756,47.0756,195796.0
2023-01-04 10:10:00,50.71,50.76,50.54,50.69,112143.0,47.0756,47.122,46.9178,47.057,112143.0
2023-01-04 10:15:00,50.68,50.89,50.65,50.78,74424.0,47.0478,47.2427,47.0199,47.1406,74424.0
2023-01-04 10:20:00,50.78,50.99,50.73,50.89,69341.0,47.1406,47.3355,47.0942,47.2427,69341.0
2023-01-04 10:25:00,50.89,51.17,50.86,51.14,129583.0,47.2427,47.5026,47.2149,47.4748,129583.0
2023-01-04 10:30:00,51.15,51.33,51.12,51.32,83150.0,47.4841,47.6512,47.4562,47.6419,83150.0
2023-01-04 10:35:00,51.33,51.45,51.3,51.4,145087.0,47.6512,47.7626,47.6233,47.7162,145087.0
2023-01-04 10:40:00,51.41,51.45,51.28,51.32,82923.0,47.7254,47.7626,47.6048,47.6419,82923.0
2023-01-04 10:45:00,51.32,51.41,51.27,51.39,73511.0,47.6419,47.7254,47.5955,47.7069,73511.0
2023-01-04 10:50:00,51.39,51.41,51.24,51.41,100600.0,47.7069,47.7254,47.5676,47.7254,100600.0
2023-01-04 10:55:00,51.41,51.51,51.35,51.48,85710.0,47.7254,47.8183,47.6697,47.7904,85710.0
2023-01-04 11:00:00,51.49,51.53,51.4,51.41,69332.0,47.7997,47.8368,47.7162,47.7254,69332.0
2023-01-04 11:05:00,51.42,51.52,51.37,51.5,55214.0,47.7347,47.8276,47.6883,47.809,55214.0
2023-01-04 11:10:00,51.51,51.58,51.42,51.54,88065.0,47.8183,47.8833,47.7347,47.8461,88065.0
2023-01-04 11:15:00,51.54,51.54,51.35,51.37,89912.0,47.8461,47.8461,47.6697,47.6883,89912.0
2023-01-04 11:20:00,51.37,51.54,51.34,51.53,48053.0,47.6883,47.8461,47.6605,47.8368,48053.0
2023-01-04 11:25:00,51.53,51.55,51.43,51.52,99616.0,47.8368,47.8554,47.744,47.8276,99616.0
2023-01-04 11:30:00,51.52,51.68,51.52,51.67,61091.0,47.8276,47.9761,47.8276,47.9668,61091.0
2023-01-04 11:35:00,51.68,51.79,51.66,51.75,69555.0,47.9761,48.0782,47.9575,48.0411,69555.0
2023-01-04 11:40:00,51.74,51.75,51.62,51.74,65426.0,48.0318,48.0411,47.9204,48.0318,65426.0
2023-01-04 11:45:00,51.74,51.8,51.69,51.79,80470.0,48.0318,48.0875,47.9854,48.0782,80470.0
2023-01-04 11:50:00,51.78,51.81,51.69,51.78,76594.0,48.0689,48.0968,47.9854,48.0689,76594.0
2023-01-04 11:55:00,51.77,51.86,51.77,51.83,60270.0,48.0596,48.1432,48.0596,48.1153,60270.0
2023-01-04 12:00:00,51.84,51.84,51.7,51.75,63358.0,48.1246,48.1246,47.9947,48.0411,63358.0
2023-01-04 12:05:00,51.75,51.82,51.73,51.78,56667.0,48.0411,48.1061,48.0225,48.0689,56667.0
2023-01-04 12:10:00,51.78,51.78,51.65,51.68,200656.0,48.0689,48.0689,47.9482,47.9761,200656.0
2023-01-04 12:15:00,51.69,51.69,51.52,51.55,73753.0,47.9854,47.9854,47.8276,47.8554,73753.0
2023-01-04 12:20:00,51.56,51.65,51.5,51.55,53987.0,47.8647,47.9482,47.809,47.8554,53987.0
2023-01-04 12:25:00,51.55,51.68,51.55,51.66,36522.0,47.8554,47.9761,47.8554,47.9575,36522.0
2023-01-04 12:30:00,51.67,51.75,51.63,51.69,63687.0,47.9668,48.0411,47.9297,47.9854,63687.0
2023-01-04 12:35:00,51.68,51.74,51.63,51.69,60998.0,47.9761,48.0318,47.9297,47.9854,60998.0
2023-01-04 12:40:00,51.69,51.69,51.63,51.69,45175.0,47.9854,47.9854,47.9297,47.9854,45175.0
2023-01-04 12:45:00,51.68,51.69,51.54,51.58,95896.0,47.9761,47.9854,47.8461,47.8833,95896.0
2023-01-04 12:50:00,51.61,51.61,51.36,51.48,181236.0,47.9111,47.9111,47.679,47.7904,181236.0
2023-01-04 12:55:00,51.49,51.49,51.22,51.23,100071.0,47.7997,47.7997,47.5491,47.5583,100071.0
2023-01-04 13:00:00,51.23,51.42,51.21,51.4,99630.0,47.5583,47.7347,47.5398,47.7162,99630.0
2023-01-04 13:05:00,51.4,51.51,51.38,51.42,57404.0,47.7162,47.8183,47.6976,47.7347,57404.0
2023-01-04 13:10:00,51.42,51.43,51.32,51.37,38469.0,47.7347,47.744,47.6419,47.6883,38469.0
2023-01-04 13:15:00,51.37,51.46,51.34,51.42,52943.0,47.6883,47.7719,47.6605,47.7347,52943.0
2023-01-04 13:20:00,51.41,51.48,51.39,51.45,40789.0,47.7254,47.7904,47.7069,47.7626,40789.0
2023-01-04 13:25:00,51.47,51.5,51.37,51.39,46027.0,47.7811,47.809,47.6883,47.7069,46027.0
2023-01-04 13:30:00,51.39,51.44,51.37,51.44,45198.0,47.7069,47.7533,47.6883,47.7533,45198.0
2023-01-04 13:35:00,51.44,51.49,51.42,51.49,42623.0,47.7533,47.7997,47.7347,47.7997,42623.0
2023-01-04 13:40:00,51.48,51.51,51.44,51.45,58902.0,47.7904,47.8183,47.7533,47.7626,58902.0
2023-01-04 13:45:00,51.45,51.53,51.45,51.52,50164.0,47.7626,47.8368,47.7626,47.8276,50164.0
2023-01-04 13:50:00,51.53,51.63,51.52,51.61,38783.0,47.8368,47.9297,47.8276,47.9111,38783.0
2023-01-04 13:55:00,51.61,51.68,51.52,51.52,60107.0,47.9111,47.9761,47.8276,47.8276,60107.0
2023-01-04 14:00:00,51.5,51.57,51.1,51.25,126955.0,47.809,47.874,47.4377,47.5769,126955.0
2023-01-04 14:05:00,51.25,51.43,51.21,51.23,70070.0,47.5769,47.744,47.5398,47.5583,70070.0
2023-01-04 14:10:00,51.23,51.35,51.15,51.3,123895.0,47.5583,47.6697,47.4841,47.6233,123895.0
2023-01-04 14:15:00,51.3,51.43,51.27,51.34,87987.0,47.6233,47.744,47.5955,47.6605,87987.0
2023-01-04 14:20:00,51.34,51.38,51.19,51.28,77693.0,47.6605,47.6976,47.5212,47.6048,77693.0
2023-01-04 14:25:00,51.26,51.27,51.12,51.16,55842.0,47.5862,47.5955,47.4562,47.4934,55842.0
2023-01-04 14:30:00,51.16,51.25,51.07,51.23,58200.0,47.4934,47.5769,47.4098,47.5583,58200.0
2023-01-04 14:35:00,51.23,51.29,51.19,51.26,57829.0,47.5583,47.614,47.5212,47.5862,57829.0
2023-01-04 14:40:00,51.26,51.35,51.22,51.3,45811.0,47.5862,47.6697,47.5491,47.6233,45811.0
2023-01-04 14:45:00,51.3,51.38,51.25,51.33,62720.0,47.6233,47.6976,47.5769,47.6512,62720.0
2023-01-04 14:50:00,51.33,51.42,51.31,51.37,43875.0,47.6512,47.7347,47.6326,47.6883,43875.0
2023-01-04 14:55:00,51.38,51.5,51.37,51.5,43383.0,47.6976,47.809,47.6883,47.809,43383.0
2023-01-04 15:00:00,51.5,51.57,51.47,51.57,44046.0,47.809,47.874,47.7811,47.874,44046.0
2023-01-04 15:05:00,51.57,51.68,51.54,51.65,84257.0,47.874,47.9761,47.8461,47.9482,84257.0
2023-01-04 15:10:00,51.66,51.67,51.6,51.61,62291.0,47.9575,47.9668,47.9018,47.9111,62291.0
2023-01-04 15:15:00,51.62,51.67,51.59,51.64,72619.0,47.9204,47.9668,47.8925,47.939,72619.0
2023-01-04 15:20:00,51.64,51.72,51.58,51.72,91174.0,47.939,48.0132,47.8833,48.0132,91174.0
2023-01-04 15:25:00,51.72,51.76,51.67,51.69,83173.0,48.0132,48.0504,47.9668,47.9854,83173.0
2023-01-04 15:30:00,51.68,51.71,51.6,51.64,116213.0,47.9761,48.0039,47.9018,47.939,116213.0
2023-01-04 15:35:00,51.64,51.66,51.47,51.52,90532.0,47.939,47.9575,47.7811,47.8276,90532.0
2023-01-04 15:40:00,51.52,51.52,51.43,51.45,118208.0,47.8276,47.8276,47.744,47.7626,118208.0
2023-01-04 15:45:00,51.45,51.5,51.41,51.46,141294.0,47.7626,47.809,47.7254,47.7719,141294.0
2023-01-04 15:50:00,51.46,51.51,51.46,51.5,272256.0,47.7719,47.8183,47.7719,47.809,272256.0
2023-01-04 15:55:00,51.5,51.55,51.46,51.5,686588.0,47.809,47.8554,47.7719,47.809,686588.0
2023-01-05 09:30:00,50.55,50.77,50.33,50.57,244840.0,46.9271,47.1313,46.7228,46.9456,244840.0
2023-01-05 09:35:00,50.6,50.84,50.59,50.7,129140.0,46.9735,47.1963,46.9642,47.0663,129140.0
2023-01-05 09:40:00,50.7,50.83,50.58,50.62,109219.0,47.0663,47.187,46.9549,46.9921,109219.0
2023-01-05 09:45:00,50.62,50.69,50.43,50.57,107641.0,46.9921,47.057,46.8157,46.9456,107641.0
2023-01-05 09:50:00,50.59,50.65,50.36,50.39,73605.0,46.9642,47.0199,46.7507,46.7785,73605.0
2023-01-05 09:55:00,50.38,50.39,50.14,50.16,100761.0,46.7693,46.7785,46.5465,46.565,100761.0
2023-01-05 10:00:00,50.2,50.3,50.15,50.17,63596.0,46.6022,46.695,46.5557,46.5743,63596.0
2023-01-05 10:05:00,50.17,50.49,50.1,50.28,103494.0,46.5743,46.8714,46.5093,46.6764,103494.0
2023-01-05 10:10:00,50.27,50.36,50.15,50.31,43924.0,46.6671,46.7507,46.5557,46.7043,43924.0
2023-01-05 10:15:00,50.3,50.34,50.13,50.23,59706.0,46.695,46.7321,46.5372,46.63,59706.0
2023-01-05 10:20:00,50.23,50.34,50.13,50.18,48738.0,46.63,46.7321,46.5372,46.5836,48738.0
2023-01-05 10:25:00,50.19,50.19,50.06,50.09,47004.0,46.5929,46.5929,46.4722,46.5,47004.0
2023-01-05 10:30:00,50.09,50.17,50.02,50.09,72817.0,46.5,46.5743,46.4351,46.5,72817.0
2023-01-05 10:35:00,50.08,50.24,50.02,50.22,42331.0,46.4908,46.6393,46.4351,46.6207,42331.0
2023-01-05 10:40:00,50.22,50.22,50.08,50.12,50824.0,46.6207,46.6207,46.4908,46.5279,50824.0
2023-01-05 10:45:00,50.12,50.25,50.11,50.25,36665.0,46.5279,46.6486,46.5186,46.6486,36665.0
2023-01-05 10:50:00,50.26,50.37,50.14,50.16,76555.0,46.6579,46.76,46.5465,46.565,76555.0
2023-01-05 10:55:00,50.16,50.29,50.16,50.28,25629.0,46.565,46.6857,46.565,46.6764,25629.0
2023-01-05 11:00:00,50.27,50.39,50.22,50.39,36269.0,46.6671,46.7785,46.6207,46.7785,36269.0
2023-01-05 11:05:00,50.39,50.5,50.39,50.46,40516.0,46.7785,46.8807,46.7785,46.8435,40516.0
2023-01-05 11:10:00,50.47,50.58,50.47,50.54,54717.0,46.8528,46.9549,46.8528,46.9178,54717.0
2023-01-05 11:15:00,50.54,50.64,50.54,50.56,34048.0,46.9178,47.0106,46.9178,46.9364,34048.0
2023-01-05 11:20:00,50.55,50.56,50.44,50.45,54045.0,46.9271,46.9364,46.825,46.8342,54045.0
2023-01-05 11:25:00,50.45,50.53,50.4,50.53,48672.0,46.8342,46.9085,46.7878,46.9085,48672.0
2023-01-05 11:30:00,50.53,50.67,50.5,50.64,34818.0,46.9085,47.0385,46.8807,47.0106,34818.0
2023-01-05 11:35:00,50.65,50.69,50.59,50.68,37971.0,47.0199,47.057,46.9642,47.0478,37971.0
2023-01-05 11:40:00,50.68,50.81,50.67,50.73,38443.0,47.0478,47.1684,47.0385,47.0942,38443.0
2023-01-05 11:45:00,50.72,50.73,50.51,50.52,47525.0,47.0849,47.0942,46.8899,46.8992,47525.0
2023-01-05 11:50:00,50.52,50.57,50.43,50.47,37098.0,46.8992,46.9456,46.8157,46.8528,37098.0
2023-01-05 11:55:00,50.47,50.5,50.4,50.43,26638.0,46.8528,46.8807,46.7878,46.8157,26638.0
2023-01-05 12:00:00,50.43,50.44,50.33,50.35,51821.0,46.8157,46.825,46.7228,46.7414,51821.0
2023-01-05 12:05:00,50.35,50.48,50.3,50.45,27538.0,46.7414,46.8621,46.695,46.8342,27538.0
2023-01-05 12:10:00,50.45,50.5,50.36,50.4,34622.0,46.8342,46.8807,46.7507,46.7878,34622.0
2023-01-05 12:15:00,50.4,50.49,50.39,50.47,31689.0,46.7878,46.8714,46.7785,46.8528,31689.0
2023-01-05 12:20:00,50.47,50.62,50.46,50.62,58625.0,46.8528,46.9921,46.8435,46.9921,58625.0
2023-01-05 12:25:00,50.62,50.76,50.6,50.72,63456.0,46.9921,47.122,46.9735,47.0849,63456.0
2023-01-05 12:30:00,50.71,50.78,50.67,50.73,32135.0,47.0756,47.1406,47.0385,47.0942,32135.0
2023-01-05 12:35:00,50.73,50.82,50.71,50.82,30998.0,47.0942,47.1777,47.0756,47.1777,30998.0
2023-01-05 12:40:00,50.81,50.85,50.75,50.84,60034.0,47.1684,47.2056,47.1127,47.1963,60034.0
2023-01-05 12:45:00,50.84,50.91,50.78,50.85,72827.0,47.1963,47.2613,47.1406,47.2056,72827.0
2023-01-05 12:50:00,50.84,50.98,50.83,50.94,69763.0,47.1963,47.3263,47.187,47.2891,69763.0
2023-01-05 12:55:00,50.94,50.98,50.91,50.92,33999.0,47.2891,47.3263,47.2613,47.2706,33999.0
2023-01-05 13:00:00,50.92,50.95,50.87,50.88,28319.0,47.2706,47.2984,47.2241,47.2334,28319.0
2023-01-05 13:05:00,50.88,50.88,50.75,50.75,43527.0,47.2334,47.2334,47.1127,47.1127,43527.0
2023-01-05 13:10:00,50.75,50.8,50.73,50.78,27214.0,47.1127,47.1592,47.0942,47.1406,27214.0
2023-01-05 13:15:00,50.78,50.89,50.77,50.88,30059.0,47.1406,47.2427,47.1313,47.2334,30059.0
2023-01-05 13:20:00,50.87,51.03,50.86,50.95,66813.0,47.2241,47.3727,47.2149,47.2984,66813.0
2023-01-05 13:25:00,50.96,51.04,50.88,50.9,69775.0,47.3077,47.382,47.2334,47.252,69775.0
2023-01-05 13:30:00,50.9,51.04,50.9,51.0,37572.0,47.252,47.382,47.252,47.3448,37572.0
2023-01-05 13:35:00,51.0,51.06,50.95,51.02,52469.0,47.3448,47.4005,47.2984,47.3634,52469.0
2023-01-05 13:40:00,51.02,51.07,50.96,51.0,33174.0,47.3634,47.4098,47.3077,47.3448,33174.0
2023-01-05 13:45:00,51.0,51.03,50.93,50.94,35904.0,47.3448,47.3727,47.2798,47.2891,35904.0
2023-01-05 13:50:00,50.94,50.97,50.9,50.92,36577.0,47.2891,47.317,47.252,47.2706,36577.0
2023-01-05 13:55:00,50.91,51.01,50.9,50.95,53178.0,47.2613,47.3541,47.252,47.2984,53178.0
2023-01-05 14:00:00,50.95,51.06,50.93,50.93,52911.0,47.2984,47.4005,47.2798,47.2798,52911.0
2023-01-05 14:05:00,50.93,50.94,50.85,50.86,19458.0,47.2798,47.2891,47.2056,47.2149,19458.0
2023-01-05 14:10:00,50.86,50.88,50.78,50.79,33790.0,47.2149,47.2334,47.1406,47.1499,33790.0
2023-01-05 14:15:00,50.8,50.85,50.78,50.84,42278.0,47.1592,47.2056,47.1406,47.1963,42278.0
2023-01-05 14:20:00,50.85,50.85,50.75,50.75,40197.0,47.2056,47.2056,47.1127,47.1127,40197.0
2023-01-05 14:25:00,50.76,50.78,50.72,50.73,40081.0,47.122,47.1406,47.0849,47.0942,40081.0
2023-01-05 14:30:00,50.73,50.84,50.72,50.83,37914.0,47.0942,47.1963,47.0849,47.187,37914.0
2023-01-05 14:35:00,50.83,50.97,50.82,50.96,38546.0,47.187,47.317,47.1777,47.3077,38546.0
2023-01-05 14:40:00,50.97,50.97,50.89,50.95,43305.0,47.317,47.317,47.2427,47.2984,43305.0
2023-01-05 14:45:00,50.95,51.08,50.94,51.03,41587.0,47.2984,47.4191,47.2891,47.3727,41587.0
2023-01-05 14:50:00,51.03,51.13,51.03,51.12,51790.0,47.3727,47.4655,47.3727,47.4562,51790.0
2023-01-05 14:55:00,51.11,51.18,51.11,51.16,56300.0,47.4469,47.5119,47.4469,47.4934,56300.0
2023-01-05 15:00:00,51.15,51.25,51.14,51.25,58147.0,47.4841,47.5769,47.4748,47.5769,58147.0
2023-01-05 15:05:00,51.24,51.24,51.1,51.1,52061.0,47.5676,47.5676,47.4377,47.4377,52061.0
2023-01-05 15:10:00,51.1,51.12,51.03,51.1,50637.0,47.4377,47.4562,47.3727,47.4377,50637.0
2023-01-05 15:15:00,51.1,51.13,51.06,51.09,44792.0,47.4377,47.4655,47.4005,47.4284,44792.0
2023-01-05 15:20:00,51.09,51.14,51.07,51.1,45510.0,47.4284,47.4748,47.4098,47.4377,45510.0
2023-01-05 15:25:00,51.1,51.1,50.96,50.99,59670.0,47.4377,47.4377,47.3077,47.3355,59670.0
2023-01-05 15:30:00,50.98,51.05,50.9,51.04,60959.0,47.3263,47.3912,47.252,47.382,60959.0
2023-01-05 15:35:00,51.04,51.15,51.03,51.14,82181.0,47.382,47.4841,47.3727,47.4748,82181.0
2023-01-05 15:40:00,51.14,51.21,51.12,51.2,90193.0,47.4748,47.5398,47.4562,47.5305,90193.0
2023-01-05 15:45:00,51.21,51.26,51.15,51.21,143969.0,47.5398,47.5862,47.4841,47.5398,143969.0
2023-01-05 15:50:00,51.21,51.25,51.1,51.14,260194.0,47.5398,47.5769,47.4377,47.4748,260194.0
2023-01-05 15:55:00,51.15,51.26,51.13,51.21,444414.0,47.4841,47.5862,47.4655,47.5398,444414.0
2023-01-06 09:30:00,52.31,52.48,52.08,52.29,238623.0,48.5609,48.7188,48.3474,48.5424,238623.0
2023-01-06 09:35:00,52.3,52.34,51.93,51.97,87868.0,48.5517,48.5888,48.2082,48.2453,87868.0
2023-01-06 09:40:00,51.96,51.97,51.6,51.69,105480.0,48.236,48.2453,47.9018,47.9854,105480.0
2023-01-06 09:45:00,51.68,51.68,51.42,51.59,87137.0,47.9761,47.9761,47.7347,47.8925,87137.0
2023-01-06 09:50:00,51.59,51.98,51.49,51.92,49415.0,47.8925,48.2546,47.7997,48.1989,49415.0
2023-01-06 09:55:00,51.91,51.95,51.75,51.9,44349.0,48.1896,48.2267,48.0411,48.1803,44349.0
2023-01-06 10:00:00,51.93,52.45,51.93,52.42,143858.0,48.2082,48.6909,48.2082,48.6631,143858.0
2023-01-06 10:05:00,52.44,52.64,52.42,52.45,86979.0,48.6816,48.8673,48.6631,48.6909,86979.0
2023-01-06 10:10:00,52.45,52.61,52.39,52.48,55460.0,48.6909,48.8394,48.6352,48.7188,55460.0
2023-01-06 10:15:00,52.48,52.66,52.48,52.66,100282.0,48.7188,48.8859,48.7188,48.8859,100282.0
2023-01-06 10:20:00,52.65,52.66,52.52,52.6,47814.0,48.8766,48.8859,48.7559,48.8302,47814.0
2023-01-06 10:25:00,52.61,52.65,52.46,52.5,64021.0,48.8394,48.8766,48.7002,48.7373,64021.0
2023-01-06 10:30:00,52.52,52.8,52.51,52.78,78991.0,48.7559,49.0158,48.7466,48.9973,78991.0
2023-01-06 10:35:00,52.79,52.88,52.73,52.86,71351.0,49.0065,49.0901,48.9508,49.0715,71351.0
2023-01-06 10:40:00,52.86,52.93,52.8,52.91,63013.0,49.0715,49.1365,49.0158,49.1179,63013.0
2023-01-06 10:45:00,52.91,53.04,52.88,53.04,94687.0,49.1179,49.2386,49.0901,49.2386,94687.0
2023-01-06 10:50:00,53.04,53.1,52.98,53.01,54181.0,49.2386,49.2943,49.1829,49.2108,54181.0
2023-01-06 10:55:00,53.01,53.05,52.94,53.03,108653.0,49.2108,49.2479,49.1458,49.2293,108653.0
2023-01-06 11:00:00,53.04,53.15,53.01,53.1,88007.0,49.2386,49.3407,49.2108,49.2943,88007.0
2023-01-06 11:05:00,53.1,53.15,53.06,53.15,56434.0,49.2943,49.3407,49.2572,49.3407,56434.0
2023-01-06 11:10:00,53.15,53.15,53.03,53.1,93076.0,49.3407,49.3407,49.2293,49.2943,93076.0
2023-01-06 11:15:00,53.1,53.19,53.08,53.17,60308.0,49.2943,49.3779,49.2758,49.3593,60308.0
2023-01-06 11:20:00,53.15,53.19,53.09,53.18,62075.0,49.3407,49.3779,49.285,49.3686,62075.0
2023-01-06 11:25:00,53.18,53.19,53.0,53.0,52747.0,49.3686,49.3779,49.2015,49.2015,52747.0
2023-01-06 11:30:00,53.01,53.1,52.92,53.04,77565.0,49.2108,49.2943,49.1272,49.2386,77565.0
2023-01-06 11:35:00,53.05,53.11,52.97,53.05,37317.0,49.2479,49.3036,49.1736,49.2479,37317.0
2023-01-06 11:40:00,53.05,53.13,52.99,53.09,38845.0,49.2479,49.3222,49.1922,49.285,38845.0
2023-01-06 11:45:00,53.1,53.15,53.08,53.15,69113.0,49.2943,49.3407,49.2758,49.3407,69113.0
2023-01-06 11:50:00,53.15,53.29,53.15,53.28,64543.0,49.3407,49.4707,49.3407,49.4614,64543.0
2023-01-06 11:55:00,53.28,53.29,53.18,53.21,58711.0,49.4614,49.4707,49.3686,49.3964,58711.0
2023-01-06 12:00:00,53.22,53.24,53.13,53.15,31200.0,49.4057,49.4243,49.3222,49.3407,31200.0
2023-01-06 12:05:00,53.16,53.16,52.99,53.01,36726.0,49.35,49.35,49.1922,49.2108,36726.0
2023-01-06 12:10:00,53.01,53.03,52.91,52.95,59226.0,49.2108,49.2293,49.1179,49.1551,59226.0
2023-01-06 12:15:00,52.95,52.95,52.85,52.87,26415.0,49.1551,49.1551,49.0622,49.0808,26415.0
2023-01-06 12:20:00,52.88,53.06,52.87,52.93,57663.0,49.0901,49.2572,49.0808,49.1365,57663.0
2023-01-06 12:25:00,52.94,52.97,52.85,52.87,28056.0,49.1458,49.1736,49.0622,49.0808,28056.0
2023-01-06 12:30:00,52.87,52.89,52.78,52.82,34999.0,49.0808,49.0994,48.9973,49.0344,34999.0
2023-01-06 12:35:00,52.82,52.9,52.78,52.79,48960.0,49.0344,49.1087,48.9973,49.0065,48960.0
2023-01-06 12:40:00,52.79,52.8,52.66,52.76,39692.0,49.0065,49.0158,48.8859,48.9787,39692.0
2023-01-06 12:45:00,52.76,52.76,52.63,52.64,65760.0,48.9787,48.9787,48.858,48.8673,65760.0
2023-01-06 12:50:00,52.66,52.69,52.61,52.68,23237.0,48.8859,48.9137,48.8394,48.9044,23237.0
2023-01-06 12:55:00,52.67,52.71,52.66,52.7,22690.0,48.8951,48.9323,48.8859,48.923,22690.0
2023-01-06 13:00:00,52.69,52.73,52.67,52.71,36703.0,48.9137,48.9508,48.8951,48.9323,36703.0
2023-01-06 13:05:00,52.73,52.75,52.65,52.7,33996.0,48.9508,48.9694,48.8766,48.923,33996.0
2023-01-06 13:10:00,52.69,52.81,52.69,52.8,46763.0,48.9137,49.0251,48.9137,49.0158,46763.0
2023-01-06 13:15:00,52.8,52.83,52.68,52.68,39870.0,49.0158,49.0437,48.9044,48.9044,39870.0
2023-01-06 13:20:00,52.69,52.77,52.69,52.76,56624.0,48.9137,48.988,48.9137,48.9787,56624.0
2023-01-06 13:25:00,52.76,52.83,52.76,52.8,49996.0,48.9787,49.0437,48.9787,49.0158,49996.0
2023-01-06 13:30:00,52.8,52.86,52.72,52.8,54390.0,49.0158,49.0715,48.9416,49.0158,54390.0
2023-01-06 13:35:00,52.81,52.93,52.79,52.86,57249.0,49.0251,49.1365,49.0065,49.0715,57249.0
2023-01-06 13:40:00,52.87,52.94,52.86,52.88,41920.0,49.0808,49.1458,49.0715,49.0901,41920.0
2023-01-06 13:45:00,52.88,53.0,52.87,52.98,81965.0,49.0901,49.2015,49.0808,49.1829,81965.0
2023-01-06 13:50:00,52.99,53.06,52.94,53.0,60811.0,49.1922,49.2572,49.1458,49.2015,60811.0
2023-01-06 13:55:00,53.01,53.12,52.99,53.02,148691.0,49.2108,49.3129,49.1922,49.2201,148691.0
2023-01-06 14:00:00,53.03,53.06,52.95,52.95,35641.0,49.2293,49.2572,49.1551,49.1551,35641.0
2023-01-06 14:05:00,52.94,52.96,52.88,52.93,33829.0,49.1458,49.1644,49.0901,49.1365,33829.0
2023-01-06 14:10:00,52.92,52.93,52.8,52.82,43327.0,49.1272,49.1365,49.0158,49.0344,43327.0
2023-01-06 14:15:00,52.83,52.84,52.76,52.82,20400.0,49.0437,49.053,48.9787,49.0344,20400.0
2023-01-06 14:20:00,52.84,52.87,52.78,52.79,38035.0,49.053,49.0808,48.9973,49.0065,38035.0
2023-01-06 14:25:00,52.8,52.81,52.7,52.73,43296.0,49.0158,49.0251,48.923,48.9508,43296.0
2023-01-06 14:30:00,52.72,52.81,52.72,52.78,32124.0,48.9416,49.0251,48.9416,48.9973,32124.0
2023-01-06 14:35:00,52.79,52.79,52.74,52.77,24657.0,49.0065,49.0065,48.9601,48.988,24657.0
2023-01-06 14:40:00,52.76,52.77,52.7,52.73,40246.0,48.9787,48.988,48.923,48.9508,40246.0
2023-01-06 14:45:00,52.73,52.73,52.58,52.6,69153.0,48.9508,48.9508,48.8116,48.8302,69153.0
2023-01-06 14:50:00,52.58,52.63,52.54,52.62,36141.0,48.8116,48.858,48.7745,48.8487,36141.0
2023-01-06 14:55:00,52.61,52.65,52.55,52.59,53177.0,48.8394,48.8766,48.7837,48.8209,53177.0
2023-01-06 15:00:00,52.59,52.7,52.58,52.67,32850.0,48.8209,48.923,48.8116,48.8951,32850.0
2023-01-06 15:05:00,52.67,52.7,52.59,52.61,44258.0,48.8951,48.923,48.8209,48.8394,44258.0
2023-01-06 15:10:00,52.62,52.66,52.59,52.62,54708.0,48.8487,48.8859,48.8209,48.8487,54708.0
2023-01-06 15:15:00,52.61,52.64,52.57,52.59,56141.0,48.8394,48.8673,48.8023,48.8209,56141.0
2023-01-06 15:20:00,52.59,52.67,52.5,52.66,52003.0,48.8209,48.8951,48.7373,48.8859,52003.0
2023-01-06 15:25:00,52.66,52.72,52.63,52.71,58435.0,48.8859,48.9416,48.858,48.9323,58435.0
2023-01-06 15:30:00,52.7,52.78,52.69,52.73,43125.0,48.923,48.9973,48.9137,48.9508,43125.0
2023-01-06 15:35:00,52.73,52.82,52.71,52.77,60550.0,48.9508,49.0344,48.9323,48.988,60550.0
2023-01-06 15:40:00,52.77,52.81,52.73,52.75,91418.0,48.988,49.0251,48.9508,48.9694,91418.0
2023-01-06 15:45:00,52.75,52.86,52.74,52.86,170912.0,48.9694,49.0715,48.9601,49.0715,170912.0
2023-01-06 15:50:00,52.85,52.9,52.79,52.81,168737.0,49.0622,49.1087,49.0065,49.0251,168737.0
2023-01-06 15:55:00,52.82,52.88,52.68,52.68,450474.0,49.0344,49.0901,48.9044,48.9044,450474.0
2023-01-09 09:30:00,52.79,53.09,52.76,52.94,360120.0,49.0065,49.285,48.9787,49.1458,360120.0
2023-01-09 09:35:00,52.93,53.01,52.69,52.78,133098.0,49.1365,49.2108,48.9137,48.9973,133098.0
2023-01-09 09:40:00,52.78,53.02,52.77,52.97,132776.0,48.9973,49.2201,48.988,49.1736,132776.0
2023-01-09 09:45:00,52.98,52.99,52.63,52.81,153591.0,49.1829,49.1922,48.858,49.0251,153591.0
2023-01-09 09:50:00,52.8,52.91,52.77,52.8,117801.0,49.0158,49.1179,48.988,49.0158,117801.0
2023-01-09 09:55:00,52.79,52.83,52.22,52.26,192256.0,49.0065,49.0437,48.4774,48.5145,192256.0
2023-01-09 10:00:00,52.26,52.34,52.19,52.3,101132.0,48.5145,48.5888,48.4495,48.5517,101132.0
2023-01-09 10:05:00,52.3,52.31,52.03,52.12,142074.0,48.5517,48.5609,48.301,48.3846,142074.0
2023-01-09 10:10:00,52.14,52.21,52.07,52.14,112360.0,48.4031,48.4681,48.3381,48.4031,112360.0
2023-01-09 10:15:00,52.14,52.28,52.12,52.27,54546.0,48.4031,48.5331,48.3846,48.5238,54546.0
2023-01-09 10:20:00,52.29,52.41,52.22,52.28,64585.0,48.5424,48.6538,48.4774,48.5331,64585.0
2023-01-09 10:25:00,52.28,52.35,52.25,52.28,65544.0,48.5331,48.5981,48.5052,48.5331,65544.0
2023-01-09 10:30:00,52.28,52.52,52.23,52.44,74506.0,48.5331,48.7559,48.4867,48.6816,74506.0
2023-01-09 10:35:00,52.44,52.44,52.28,52.39,56831.0,48.6816,48.6816,48.5331,48.6352,56831.0
2023-01-09 10:40:00,52.39,52.42,52.33,52.37,52183.0,48.6352,48.6631,48.5795,48.6166,52183.0
2023-01-09 10:45:00,52.37,52.43,52.3,52.4,59779.0,48.6166,48.6723,48.5517,48.6445,59779.0
2023-01-09 10:50:00,52.4,52.6,52.4,52.59,52690.0,48.6445,48.8302,48.6445,48.8209,52690.0
2023-01-09 10:55:00,52.59,52.63,52.54,52.63,55296.0,48.8209,48.858,48.7745,48.858,55296.0
2023-01-09 11:00:00,52.64,52.77,52.63,52.7,73799.0,48.8673,48.988,48.858,48.923,73799.0
2023-01-09 11:05:00,52.7,52.72,52.54,52.57,56901.0,48.923,48.9416,48.7745,48.8023,56901.0
2023-01-09 11:10:00,52.58,52.7,52.57,52.69,39270.0,48.8116,48.923,48.8023,48.9137,39270.0
2023-01-09 11:15:00,52.69,52.73,52.58,52.59,41359.0,48.9137,48.9508,48.8116,48.8209,41359.0
2023-01-09 11:20:00,52.58,52.73,52.52,52.72,45961.0,48.8116,48.9508,48.7559,48.9416,45961.0
2023-01-09 11:25:00,52.72,52.88,52.71,52.84,47673.0,48.9416,49.0901,48.9323,49.053,47673.0
2023-01-09 11:30:00,52.84,52.89,52.8,52.81,50995.0,49.053,49.0994,49.0158,49.0251,50995.0
2023-01-09 11:35:00,52.81,52.87,52.74,52.82,51629.0,49.0251,49.0808,48.9601,49.0344,51629.0
2023-01-09 11:40:00,52.82,52.89,52.8,52.89,21237.0,49.0344,49.0994,49.0158,49.0994,21237.0
2023-01-09 11:45:00,52.89,52.93,52.87,52.88,30214.0,49.0994,49.1365,49.0808,49.0901,30214.0
2023-01-09 11:50:00,52.88,52.93,52.88,52.9,38226.0,49.0901,49.1365,49.0901,49.1087,38226.0
2023-01-09 11:55:00,52.9,52.9,52.81,52.88,31240.0,49.1087,49.1087,49.0251,49.0901,31240.0
2023-01-09 12:00:00,52.88,52.88,52.78,52.85,50881.0,49.0901,49.0901,48.9973,49.0622,50881.0
2023-01-09 12:05:00,52.86,52.87,52.7,52.77,30517.0,49.0715,49.0808,48.923,48.988,30517.0
2023-01-09 12:10:00,52.76,52.78,52.69,52.71,35656.0,48.9787,48.9973,48.9137,48.9323,35656.0
2023-01-09 12:15:00,52.71,52.71,52.56,52.57,27376.0,48.9323,48.9323,48.793,48.8023,27376.0
2023-01-09 12:20:00,52.57,52.6,52.52,52.58,26249.0,48.8023,48.8302,48.7559,48.8116,26249.0
2023-01-09 12:25:00,52.58,52.62,52.52,52.54,74829.0,48.8116,48.8487,48.7559,48.7745,74829.0
2023-01-09 12:30:00,52.53,52.54,52.47,52.51,51145.0,48.7652,48.7745,48.7095,48.7466,51145.0
2023-01-09 12:35:00,52.51,52.53,52.41,52.47,54539.0,48.7466,48.7652,48.6538,48.7095,54539.0
2023-01-09 12:40:00,52.47,52.47,52.33,52.34,29127.0,48.7095,48.7095,48.5795,48.5888,29127.0
2023-01-09 12:45:00,52.34,52.4,52.3,52.39,37531.0,48.5888,48.6445,48.5517,48.6352,37531.0
2023-01-09 12:50:00,52.41,52.45,52.39,52.39,19688.0,48.6538,48.6909,48.6352,48.6352,19688.0
2023-01-09 12:55:00,52.38,52.43,52.37,52.42,33282.0,48.6259,48.6723,48.6166,48.6631,33282.0
2023-01-09 13:00:00,52.42,52.45,52.36,52.37,31969.0,48.6631,48.6909,48.6074,48.6166,31969.0
2023-01-09 13:05:00,52.36,52.37,52.29,52.31,37495.0,48.6074,48.6166,48.5424,48.5609,37495.0
2023-01-09 13:10:00,52.31,52.39,52.28,52.38,30777.0,48.5609,48.6352,48.5331,48.6259,30777.0
2023-01-09 13:15:00,52.39,52.43,52.37,52.4,25672.0,48.6352,48.6723,48.6166,48.6445,25672.0
2023-01-09 13:20:00,52.41,52.52,52.4,52.49,34938.0,48.6538,48.7559,48.6445,48.728,34938.0
2023-01-09 13:25:00,52.48,52.48,52.34,52.45,75359.0,48.7188,48.7188,48.5888,48.6909,75359.0
2023-01-09 13:30:00,52.43,52.49,52.41,52.47,19884.0,48.6723,48.728,48.6538,48.7095,19884.0
2023-01-09 13:35:00,52.47,52.47,52.38,52.44,44060.0,48.7095,48.7095,48.6259,48.6816,44060.0
2023-01-09 13:40:00,52.45,52.45,52.28,52.3,51710.0,48.6909,48.6909,48.5331,48.5517,51710.0
2023-01-09 13:45:00,52.3,52.31,52.2,52.23,77121.0,48.5517,48.5609,48.4588,48.4867,77121.0
2023-01-09 13:50:00,52.23,52.31,52.22,52.28,69140.0,48.4867,48.5609,48.4774,48.5331,69140.0
2023-01-09 13:55:00,52.29,52.41,52.29,52.34,25841.0,48.5424,48.6538,48.5424,48.5888,25841.0
2023-01-09 14:00:00,52.35,52.41,52.34,52.35,35219.0,48.5981,48.6538,48.5888,48.5981,35219.0
2023-01-09 14:05:00,52.35,52.4,52.26,52.38,27717.0,48.5981,48.6445,48.5145,48.6259,27717.0
2023-01-09 14:10:00,52.39,52.45,52.37,52.37,31775.0,48.6352,48.6909,48.6166,48.6166,31775.0
2023-01-09 14:15:00,52.37,52.44,52.33,52.44,51312.0,48.6166,48.6816,48.5795,48.6816,51312.0
2023-01-09 14:20:00,52.44,52.54,52.43,52.43,27770.0,48.6816,48.7745,48.6723,48.6723,27770.0
2023-01-09 14:25:00,52.42,52.45,52.39,52.39,35160.0,48.6631,48.6909,48.6352,48.6352,35160.0
2023-01-09 14:30:00,52.39,52.43,52.32,52.35,27189.0,48.6352,48.6723,48.5702,48.5981,27189.0
2023-01-09 14:35:00,52.35,52.42,52.29,52.41,32335.0,48.5981,48.6631,48.5424,48.6538,32335.0
2023-01-09 14:40:00,52.4,52.49,52.39,52.48,25304.0,48.6445,48.728,48.6352,48.7188,25304.0
2023-01-09 14:45:00,52.48,52.5,52.42,52.46,36587.0,48.7188,48.7373,48.6631,48.7002,36587.0
2023-01-09 14:50:00,52.46,52.51,52.45,52.51,32903.0,48.7002,48.7466,48.6909,48.7466,32903.0
2023-01-09 14:55:00,52.5,52.52,52.48,52.48,25478.0,48.7373,48.7559,48.7188,48.7188,25478.0
2023-01-09 15:00:00,52.47,52.53,52.43,52.47,33141.0,48.7095,48.7652,48.6723,48.7095,33141.0
2023-01-09 15:05:00,52.47,52.6,52.42,52.46,110815.0,48.7095,48.8302,48.6631,48.7002,110815.0
2023-01-09 15:10:00,52.46,52.47,52.3,52.33,38830.0,48.7002,48.7095,48.5517,48.5795,38830.0
2023-01-09 15:15:00,52.32,52.34,52.26,52.29,41808.0,48.5702,48.5888,48.5145,48.5424,41808.0
2023-01-09 15:20:00,52.29,52.4,52.29,52.34,34571.0,48.5424,48.6445,48.5424,48.5888,34571.0
2023-01-09 15:25:00,52.34,52.37,52.28,52.29,38416.0,48.5888,48.6166,48.5331,48.5424,38416.0
2023-01-09 15:30:00,52.29,52.31,52.22,52.25,72210.0,48.5424,48.5609,48.4774,48.5052,72210.0
2023-01-09 15:35:00,52.25,52.25,52.12,52.16,57451.0,48.5052,48.5052,48.3846,48.4217,57451.0
2023-01-09 15:40:00,52.16,52.31,52.16,52.3,77361.0,48.4217,48.5609,48.4217,48.5517,77361.0
2023-01-09 15:45:00,52.3,52.33,52.16,52.22,87522.0,48.5517,48.5795,48.4217,48.4774,87522.0
2023-01-09 15:50:00,52.22,52.31,52.22,52.27,181150.0,48.4774,48.5609,48.4774,48.5238,181150.0
2023-01-09 15:55:00,52.27,52.31,52.2,52.21,480074.0,48.5238,48.5609,48.4588,48.4681,480074.0
2023-01-10 09:30:00,52.49,52.68,52.37,52.53,124194.0,48.728,48.9044,48.6166,48.7652,124194.0
2023-01-10 09:35:00,52.52,52.63,52.42,52.42,35936.0,48.7559,48.858,48.6631,48.6631,35936.0
2023-01-10 09:40:00,52.42,52.47,52.28,52.46,38711.0,48.6631,48.7095,48.5331,48.7002,38711.0
2023-01-10 09:45:00,52.47,52.55,52.38,52.41,49019.0,48.7095,48.7837,48.6259,48.6538,49019.0
2023-01-10 09:50:00,52.4,52.51,52.22,52.49,41442.0,48.6445,48.7466,48.4774,48.728,41442.0
2023-01-10 09:55:00,52.51,52.58,52.35,52.39,31330.0,48.7466,48.8116,48.5981,48.6352,31330.0
2023-01-10 10:00:00,52.39,52.4,52.23,52.31,51275.0,48.6352,48.6445,48.4867,48.5609,51275.0
2023-01-10 10:05:00,52.31,52.57,52.28,52.52,29840.0,48.5609,48.8023,48.5331,48.7559,29840.0
2023-01-10 10:10:00,52.51,52.67,52.46,52.59,41820.0,48.7466,48.8951,48.7002,48.8209,41820.0
2023-01-10 10:15:00,52.59,52.74,52.56,52.58,61832.0,48.8209,48.9601,48.793,48.8116,61832.0
2023-01-10 10:20:00,52.57,52.67,52.56,52.65,30358.0,48.8023,48.8951,48.793,48.8766,30358.0
2023-01-10 10:25:00,52.64,52.84,52.64,52.75,35350.0,48.8673,49.053,48.8673,48.9694,35350.0
2023-01-10 10:30:00,52.77,52.77,52.47,52.53,52759.0,48.988,48.988,48.7095,48.7652,52759.0
2023-01-10 10:35:00,52.55,52.7,52.52,52.69,32311.0,48.7837,48.923,48.7559,48.9137,32311.0
2023-01-10 10:40:00,52.69,52.71,52.46,52.5,28684.0,48.9137,48.9323,48.7002,48.7373,28684.0
2023-01-10 10:45:00,52.48,52.55,52.44,52.5,17377.0,48.7188,48.7837,48.6816,48.7373,17377.0
2023-01-10 10:50:00,52.5,52.64,52.49,52.62,21720.0,48.7373,48.8673,48.728,48.8487,21720.0
2023-01-10 10:55:00,52.63,52.7,52.58,52.58,22741.0,48.858,48.923,48.8116,48.8116,22741.0
2023-01-10 11:00:00,52.57,52.68,52.54,52.68,18844.0,48.8023,48.9044,48.7745,48.9044,18844.0
2023-01-10 11:05:00,52.67,52.67,52.52,52.58,38838.0,48.8951,48.8951,48.7559,48.8116,38838.0
2023-01-10 11:10:00,52.57,52.68,52.55,52.68,45308.0,48.8023,48.9044,48.7837,48.9044,45308.0
2023-01-10 11:15:00,52.68,52.75,52.66,52.74,18887.0,48.9044,48.9694,48.8859,48.9601,18887.0
2023-01-10 11:20:00,52.75,52.85,52.75,52.85,40022.0,48.9694,49.0622,48.9694,49.0622,40022.0
2023-01-10 11:25:00,52.85,52.85,52.63,52.66,20360.0,49.0622,49.0622,48.858,48.8859,20360.0
2023-01-10 11:30:00,52.66,52.67,52.57,52.6,24838.0,48.8859,48.8951,48.8023,48.8302,24838.0
2023-01-10 11:35:00,52.59,52.64,52.54,52.54,16083.0,48.8209,48.8673,48.7745,48.7745,16083.0
2023-01-10 11:40:00,52.55,52.62,52.5,52.59,33026.0,48.7837,48.8487,48.7373,48.8209,33026.0
2023-01-10 11:45:00,52.58,52.6,52.52,52.58,18389.0,48.8116,48.8302,48.7559,48.8116,18389.0
2023-01-10 11:50:00,52.58,52.61,52.52,52.53,28736.0,48.8116,48.8394,48.7559,48.7652,28736.0
2023-01-10 11:55:00,52.53,52.6,52.51,52.54,36567.0,48.7652,48.8302,48.7466,48.7745,36567.0
2023-01-10 12:00:00,52.53,52.55,52.4,52.41,24469.0,48.7652,48.7837,48.6445,48.6538,24469.0
2023-01-10 12:05:00,52.41,52.49,52.36,52.48,30790.0,48.6538,48.728,48.6074,48.7188,30790.0
2023-01-10 12:10:00,52.48,52.61,52.45,52.6,15279.0,48.7188,48.8394,48.6909,48.8302,15279.0
2023-01-10 12:15:00,52.61,52.65,52.58,52.6,21673.0,48.8394,48.8766,48.8116,48.8302,21673.0
2023-01-10 12:20:00,52.61,52.64,52.54,52.64,11477.0,48.8394,48.8673,48.7745,48.8673,11477.0
2023-01-10 12:25:00,52.64,52.67,52.6,52.63,9992.0,48.8673,48.8951,48.8302,48.858,9992.0
2023-01-10 12:30:00,52.65,52.68,52.62,52.67,12169.0,48.8766,48.9044,48.8487,48.8951,12169.0
2023-01-10 12:35:00,52.66,52.77,52.65,52.77,11238.0,48.8859,48.988,48.8766,48.988,11238.0
2023-01-10 12:40:00,52.76,52.83,52.73,52.8,16781.0,48.9787,49.0437,48.9508,49.0158,16781.0
2023-01-10 12:45:00,52.8,52.82,52.74,52.76,11572.0,49.0158,49.0344,48.9601,48.9787,11572.0
2023-01-10 12:50:00,52.75,52.77,52.71,52.73,11097.0,48.9694,48.988,48.9323,48.9508,11097.0
2023-01-10 12:55:00,52.73,52.74,52.69,52.73,13600.0,48.9508,48.9601,48.9137,48.9508,13600.0
2023-01-10 13:00:00,52.73,52.78,52.71,52.78,29251.0,48.9508,48.9973,48.9323,48.9973,29251.0
2023-01-10 13:05:00,52.78,52.8,52.74,52.8,17775.0,48.9973,49.0158,48.9601,49.0158,17775.0
2023-01-10 13:10:00,52.78,52.8,52.73,52.75,16055.0,48.9973,49.0158,48.9508,48.9694,16055.0
2023-01-10 13:15:00,52.76,52.78,52.66,52.68,38943.0,48.9787,48.9973,48.8859,48.9044,38943.0
2023-01-10 13:20:00,52.68,52.78,52.68,52.77,14072.0,48.9044,48.9973,48.9044,48.988,14072.0
2023-01-10 13:25:00,52.77,52.8,52.75,52.78,33492.0,48.988,49.0158,48.9694,48.9973,33492.0
2023-01-10 13:30:00,52.77,52.83,52.77,52.82,31714.0,48.988,49.0437,48.988,49.0344,31714.0
2023-01-10 13:35:00,52.81,52.84,52.77,52.82,32584.0,49.0251,49.053,48.988,49.0344,32584.0
2023-01-10 13:40:00,52.81,52.82,52.77,52.77,10240.0,49.0251,49.0344,48.988,48.988,10240.0
2023-01-10 13:45:00,52.77,52.78,52.74,52.76,11567.0,48.988,48.9973,48.9601,48.9787,11567.0
2023-01-10 13:50:00,52.76,52.78,52.73,52.76,17202.0,48.9787,48.9973,48.9508,48.9787,17202.0
2023-01-10 13:55:00,52.76,52.83,52.74,52.83,13882.0,48.9787,49.0437,48.9601,49.0437,13882.0
2023-01-10 14:00:00,52.83,52.92,52.82,52.91,29637.0,49.0437,49.1272,49.0344,49.1179,29637.0
2023-01-10 14:05:00,52.93,52.99,52.91,52.93,39763.0,49.1365,49.1922,49.1179,49.1365,39763.0
2023-01-10 14:10:00,52.94,52.99,52.92,52.93,28873.0,49.1458,49.1922,49.1272,49.1365,28873.0
2023-01-10 14:15:00,52.93,52.94,52.86,52.93,22286.0,49.1365,49.1458,49.0715,49.1365,22286.0
2023-01-10 14:20:00,52.93,52.95,52.88,52.91,13131.0,49.1365,49.1551,49.0901,49.1179,13131.0
2023-01-10 14:25:00,52.91,52.99,52.87,52.96,22442.0,49.1179,49.1922,49.0808,49.1644,22442.0
2023-01-10 14:30:00,52.96,53.02,52.96,53.02,27277.0,49.1644,49.2201,49.1644,49.2201,27277.0
2023-01-10 14:35:00,53.02,53.02,52.93,52.97,25668.0,49.2201,49.2201,49.1365,49.1736,25668.0
2023-01-10 14:40:00,52.98,52.99,52.89,52.94,28745.0,49.1829,49.1922,49.0994,49.1458,28745.0
2023-01-10 14:45:00,52.95,52.95,52.9,52.94,17717.0,49.1551,49.1551,49.1087,49.1458,17717.0
2023-01-10 14:50:00,52.94,52.95,52.88,52.91,17576.0,49.1458,49.1551,49.0901,49.1179,17576.0
2023-01-10 14:55:00,52.91,52.93,52.86,52.9,31119.0,49.1179,49.1365,49.0715,49.1087,31119.0
2023-01-10 15:00:00,52.9,52.92,52.86,52.9,19595.0,49.1087,49.1272,49.0715,49.1087,19595.0
2023-01-10 15:05:00,52.91,52.92,52.83,52.87,22956.0,49.1179,49.1272,49.0437,49.0808,22956.0
2023-01-10 15:10:00,52.87,52.97,52.84,52.96,30756.0,49.0808,49.1736,49.053,49.1644,30756.0
2023-01-10 15:15:00,52.96,53.03,52.96,53.01,37386.0,49.1644,49.2293,49.1644,49.2108,37386.0
2023-01-10 15:20:00,53.01,53.01,52.91,52.92,31484.0,49.2108,49.2108,49.1179,49.1272,31484.0
2023-01-10 15:25:00,52.91,53.01,52.91,53.0,28354.0,49.1179,49.2108,49.1179,49.2015,28354.0
2023-01-10 15:30:00,53.0,53.05,52.98,53.02,52062.0,49.2015,49.2479,49.1829,49.2201,52062.0
2023-01-10 15:35:00,53.02,53.14,53.01,53.08,58510.0,49.2201,49.3315,49.2108,49.2758,58510.0
2023-01-10 15:40:00,53.08,53.12,53.05,53.12,54428.0,49.2758,49.3129,49.2479,49.3129,54428.0
2023-01-10 15:45:00,53.12,53.17,53.11,53.15,81624.0,49.3129,49.3593,49.3036,49.3407,81624.0
2023-01-10 15:50:00,53.14,53.18,53.05,53.16,159603.0,49.3315,49.3686,49.2479,49.35,159603.0
2023-01-10 15:55:00,53.16,53.23,53.14,53.15,307538.0,49.35,49.415,49.3315,49.3407,307538.0
2023-01-11 09:30:00,53.35,53.65,53.32,53.35,265735.0,49.5264,49.8049,49.4986,49.5264,265735.0
2023-01-11 09:35:00,53.4,53.46,53.2,53.29,55610.0,49.5728,49.6285,49.3872,49.4707,55610.0
2023-01-11 09:40:00,53.3,53.3,53.13,53.17,53467.0,49.48,49.48,49.3222,49.3593,53467.0
2023-01-11 09:45:00,53.13,53.15,52.86,52.9,89360.0,49.3222,49.3407,49.0715,49.1087,89360.0
2023-01-11 09:50:00,52.9,52.93,52.62,52.63,68145.0,49.1087,49.1365,48.8487,48.858,68145.0
2023-01-11 09:55:00,52.63,52.74,52.52,52.69,79057.0,48.858,48.9601,48.7559,48.9137,79057.0
2023-01-11 10:00:00,52.68,52.79,52.62,52.78,72977.0,48.9044,49.0065,48.8487,48.9973,72977.0
2023-01-11 10:05:00,52.79,52.91,52.7,52.81,56320.0,49.0065,49.1179,48.923,49.0251,56320.0
2023-01-11 10:10:00,52.79,52.81,52.55,52.56,71760.0,49.0065,49.0251,48.7837,48.793,71760.0
2023-01-11 10:15:00,52.57,52.64,52.43,52.51,49244.0,48.8023,48.8673,48.6723,48.7466,49244.0
2023-01-11 10:20:00,52.49,52.5,52.34,52.34,45542.0,48.728,48.7373,48.5888,48.5888,45542.0
2023-01-11 10:25:00,52.35,52.47,52.32,52.38,58516.0,48.5981,48.7095,48.5702,48.6259,58516.0
2023-01-11 10:30:00,52.36,52.43,52.32,52.39,41555.0,48.6074,48.6723,48.5702,48.6352,41555.0
2023-01-11 10:35:00,52.4,52.4,52.29,52.38,41142.0,48.6445,48.6445,48.5424,48.6259,41142.0
2023-01-11 10:40:00,52.37,52.5,52.37,52.4,75062.0,48.6166,48.7373,48.6166,48.6445,75062.0
2023-01-11 10:45:00,52.4,52.54,52.39,52.53,24245.0,48.6445,48.7745,48.6352,48.7652,24245.0
2023-01-11 10:50:00,52.54,52.64,52.42,52.48,115557.0,48.7745,48.8673,48.6631,48.7188,115557.0
2023-01-11 10:55:00,52.48,52.5,52.44,52.47,23423.0,48.7188,48.7373,48.6816,48.7095,23423.0
2023-01-11 11:00:00,52.46,52.49,52.32,52.37,51131.0,48.7002,48.728,48.5702,48.6166,51131.0
2023-01-11 11:05:00,52.37,52.39,52.26,52.28,35309.0,48.6166,48.6352,48.5145,48.5331,35309.0
2023-01-11 11:10:00,52.28,52.3,52.22,52.23,37731.0,48.5331,48.5517,48.4774,48.4867,37731.0
2023-01-11 11:15:00,52.23,52.24,52.11,52.15,54746.0,48.4867,48.496,48.3753,48.4124,54746.0
2023-01-11 11:20:00,52.14,52.29,52.08,52.24,86680.0,48.4031,48.5424,48.3474,48.496,86680.0
2023-01-11 11:25:00,52.23,52.32,52.2,52.28,33586.0,48.4867,48.5702,48.4588,48.5331,33586.0
2023-01-11 11:30:00,52.29,52.29,52.16,52.16,46100.0,48.5424,48.5424,48.4217,48.4217,46100.0
2023-01-11 11:35:00,52.16,52.16,52.06,52.08,47557.0,48.4217,48.4217,48.3289,48.3474,47557.0
2023-01-11 11:40:00,52.08,52.34,52.07,52.34,50434.0,48.3474,48.5888,48.3381,48.5888,50434.0
2023-01-11 11:45:00,52.35,52.41,52.28,52.41,44300.0,48.5981,48.6538,48.5331,48.6538,44300.0
2023-01-11 11:50:00,52.4,52.45,52.36,52.43,54433.0,48.6445,48.6909,48.6074,48.6723,54433.0
2023-01-11 11:55:00,52.44,52.48,52.37,52.37,35138.0,48.6816,48.7188,48.6166,48.6166,35138.0
2023-01-11 12:00:00,52.37,52.47,52.36,52.47,26663.0,48.6166,48.7095,48.6074,48.7095,26663.0
2023-01-11 12:05:00,52.47,52.48,52.44,52.45,22228.0,48.7095,48.7188,48.6816,48.6909,22228.0
2023-01-11 12:10:00,52.44,52.47,52.4,52.47,29600.0,48.6816,48.7095,48.6445,48.7095,29600.0
2023-01-11 12:15:00,52.47,52.48,52.43,52.45,22798.0,48.7095,48.7188,48.6723,48.6909,22798.0
2023-01-11 12:20:00,52.45,52.52,52.44,52.52,40313.0,48.6909,48.7559,48.6816,48.7559,40313.0
2023-01-11 12:25:00,52.51,52.53,52.45,52.5,36292.0,48.7466,48.7652,48.6909,48.7373,36292.0
2023-01-11 12:30:00,52.5,52.5,52.44,52.48,33016.0,48.7373,48.7373,48.6816,48.7188,33016.0
2023-01-11 12:35:00,52.48,52.48,52.44,52.45,24818.0,48.7188,48.7188,48.6816,48.6909,24818.0
2023-01-11 12:40:00,52.45,52.48,52.41,52.46,22975.0,48.6909,48.7188,48.6538,48.7002,22975.0
2023-01-11 12:45:00,52.46,52.48,52.39,52.42,15144.0,48.7002,48.7188,48.6352,48.6631,15144.0
2023-01-11 12:50:00,52.43,52.45,52.39,52.45,13240.0,48.6723,48.6909,48.6352,48.6909,13240.0
2023-01-11 12:55:00,52.44,52.51,52.42,52.43,166229.0,48.6816,48.7466,48.6631,48.6723,166229.0
2023-01-11 13:00:00,52.42,52.5,52.41,52.45,96322.0,48.6631,48.7373,48.6538,48.6909,96322.0
2023-01-11 13:05:00,52.46,52.5,52.42,52.44,22757.0,48.7002,48.7373,48.6631,48.6816,22757.0
2023-01-11 13:10:00,52.44,52.58,52.43,52.53,42350.0,48.6816,48.8116,48.6723,48.7652,42350.0
2023-01-11 13:15:00,52.53,52.54,52.37,52.5,46290.0,48.7652,48.7745,48.6166,48.7373,46290.0
2023-01-11 13:20:00,52.49,52.51,52.35,52.4,23521.0,48.728,48.7466,48.5981,48.6445,23521.0
2023-01-11 13:25:00,52.39,52.44,52.36,52.44,23003.0,48.6352,48.6816,48.6074,48.6816,23003.0
2023-01-11 13:30:00,52.44,52.48,52.4,52.42,22045.0,48.6816,48.7188,48.6445,48.6631,22045.0
2023-01-11 13:35:00,52.41,52.45,52.4,52.44,21242.0,48.6538,48.6909,48.6445,48.6816,21242.0
2023-01-11 13:40:00,52.44,52.48,52.41,52.47,21046.0,48.6816,48.7188,48.6538,48.7095,21046.0
2023-01-11 13:45:00,52.47,52.51,52.45,52.48,18709.0,48.7095,48.7466,48.6909,48.7188,18709.0
2023-01-11 13:50:00,52.48,52.49,52.42,52.47,19743.0,48.7188,48.728,48.6631,48.7095,19743.0
2023-01-11 13:55:00,52.48,52.55,52.47,52.55,36626.0,48.7188,48.7837,48.7095,48.7837,36626.0
2023-01-11 14:00:00,52.55,52.55,52.48,52.49,61208.0,48.7837,48.7837,48.7188,48.728,61208.0
2023-01-11 14:05:00,52.48,52.54,52.43,52.54,21344.0,48.7188,48.7745,48.6723,48.7745,21344.0
2023-01-11 14:10:00,52.54,52.57,52.51,52.54,21409.0,48.7745,48.8023,48.7466,48.7745,21409.0
2023-01-11 14:15:00,52.54,52.54,52.46,52.5,23281.0,48.7745,48.7745,48.7002,48.7373,23281.0
2023-01-11 14:20:00,52.49,52.5,52.43,52.46,29921.0,48.728,48.7373,48.6723,48.7002,29921.0
2023-01-11 14:25:00,52.46,52.48,52.45,52.47,22016.0,48.7002,48.7188,48.6909,48.7095,22016.0
2023-01-11 14:30:00,52.47,52.48,52.43,52.44,23011.0,48.7095,48.7188,48.6723,48.6816,23011.0
2023-01-11 14:35:00,52.45,52.49,52.45,52.47,31716.0,48.6909,48.728,48.6909,48.7095,31716.0
2023-01-11 14:40:00,52.47,52.49,52.45,52.48,25686.0,48.7095,48.728,48.6909,48.7188,25686.0
2023-01-11 14:45:00,52.48,52.48,52.43,52.48,26395.0,48.7188,48.7188,48.6723,48.7188,26395.0
2023-01-11 14:50:00,52.48,52.48,52.42,52.42,17107.0,48.7188,48.7188,48.6631,48.6631,17107.0
2023-01-11 14:55:00,52.43,52.47,52.42,52.47,19999.0,48.6723,48.7095,48.6631,48.7095,19999.0
2023-01-11 15:00:00,52.47,52.48,52.41,52.44,41500.0,48.7095,48.7188,48.6538,48.6816,41500.0
2023-01-11 15:05:00,52.44,52.46,52.39,52.46,25370.0,48.6816,48.7002,48.6352,48.7002,25370.0
2023-01-11 15:10:00,52.47,52.48,52.39,52.39,54589.0,48.7095,48.7188,48.6352,48.6352,54589.0
2023-01-11 15:15:00,52.39,52.43,52.35,52.38,68011.0,48.6352,48.6723,48.5981,48.6259,68011.0
2023-01-11 15:20:00,52.38,52.39,52.29,52.3,39894.0,48.6259,48.6352,48.5424,48.5517,39894.0
2023-01-11 15:25:00,52.3,52.32,52.24,52.3,51780.0,48.5517,48.5702,48.496,48.5517,51780.0
2023-01-11 15:30:00,52.3,52.3,52.22,52.26,58347.0,48.5517,48.5517,48.4774,48.5145,58347.0
2023-01-11 15:35:00,52.26,52.27,52.22,52.26,49910.0,48.5145,48.5238,48.4774,48.5145,49910.0
2023-01-11 15:40:00,52.26,52.26,52.22,52.26,54245.0,48.5145,48.5145,48.4774,48.5145,54245.0
2023-01-11 15:45:00,52.26,52.39,52.24,52.38,118209.0,48.5145,48.6352,48.496,48.6259,118209.0
2023-01-11 15:50:00,52.38,52.45,52.33,52.45,181659.0,48.6259,48.6909,48.5795,48.6909,181659.0
2023-01-11 15:55:00,52.45,52.49,52.42,52.45,554309.0,48.6909,48.728,48.6631,48.6909,554309.0
2023-01-12 09:30:00,53.57,53.57,53.13,53.15,263133.0,49.7306,49.7306,49.3222,49.3407,263133.0
2023-01-12 09:35:00,53.16,53.19,52.98,53.0,108535.0,49.35,49.3779,49.1829,49.2015,108535.0
2023-01-12 09:40:00,53.0,53.12,52.87,52.9,90957.0,49.2015,49.3129,49.0808,49.1087,90957.0
2023-01-12 09:45:00,52.85,52.97,52.76,52.91,70868.0,49.0622,49.1736,48.9787,49.1179,70868.0
2023-01-12 09:50:00,52.91,52.93,52.69,52.76,64143.0,49.1179,49.1365,48.9137,48.9787,64143.0
2023-01-12 09:55:00,52.75,52.83,52.61,52.7,94898.0,48.9694,49.0437,48.8394,48.923,94898.0
2023-01-12 10:00:00,52.73,52.94,52.71,52.88,39932.0,48.9508,49.1458,48.9323,49.0901,39932.0
2023-01-12 10:05:00,52.87,52.88,52.72,52.87,87961.0,49.0808,49.0901,48.9416,49.0808,87961.0
2023-01-12 10:10:00,52.9,53.08,52.89,52.94,61282.0,49.1087,49.2758,49.0994,49.1458,61282.0
2023-01-12 10:15:00,52.95,53.05,52.92,52.98,35638.0,49.1551,49.2479,49.1272,49.1829,35638.0
2023-01-12 10:20:00,52.99,53.03,52.88,52.94,46069.0,49.1922,49.2293,49.0901,49.1458,46069.0
2023-01-12 10:25:00,52.94,53.01,52.82,52.94,30793.0,49.1458,49.2108,49.0344,49.1458,30793.0
2023-01-12 10:30:00,52.94,53.07,52.81,53.07,42324.0,49.1458,49.2665,49.0251,49.2665,42324.0
2023-01-12 10:35:00,53.07,53.16,53.05,53.09,50122.0,49.2665,49.35,49.2479,49.285,50122.0
2023-01-12 10:40:00,53.1,53.12,52.97,53.03,38218.0,49.2943,49.3129,49.1736,49.2293,38218.0
2023-01-12 10:45:00,53.03,53.09,52.95,53.05,37933.0,49.2293,49.285,49.1551,49.2479,37933.0
2023-01-12 10:50:00,53.05,53.11,52.99,53.08,43406.0,49.2479,49.3036,49.1922,49.2758,43406.0
2023-01-12 10:55:00,53.08,53.11,52.97,52.99,58480.0,49.2758,49.3036,49.1736,49.1922,58480.0
2023-01-12 11:00:00,53.0,53.03,52.84,52.94,64416.0,49.2015,49.2293,49.053,49.1458,64416.0
2023-01-12 11:05:00,52.95,53.09,52.95,53.05,47305.0,49.1551,49.285,49.1551,49.2479,47305.0
2023-01-12 11:10:00,53.05,53.14,52.98,53.11,40165.0,49.2479,49.3315,49.1829,49.3036,40165.0
2023-01-12 11:15:00,53.11,53.13,53.01,53.11,112509.0,49.3036,49.3222,49.2108,49.3036,112509.0
2023-01-12 11:20:00,53.11,53.19,53.1,53.14,40115.0,49.3036,49.3779,49.2943,49.3315,40115.0
2023-01-12 11:25:00,53.15,53.24,53.08,53.22,29927.0,49.3407,49.4243,49.2758,49.4057,29927.0
2023-01-12 11:30:00,53.23,53.26,53.16,53.21,38839.0,49.415,49.4429,49.35,49.3964,38839.0
2023-01-12 11:35:00,53.22,53.22,53.09,53.16,30494.0,49.4057,49.4057,49.285,49.35,30494.0
2023-01-12 11:40:00,53.14,53.3,53.13,53.25,36223.0,49.3315,49.48,49.3222,49.4336,36223.0
2023-01-12 11:45:00,53.26,53.35,53.25,53.27,34988.0,49.4429,49.5264,49.4336,49.4521,34988.0
2023-01-12 11:50:00,53.26,53.3,53.22,53.23,34616.0,49.4429,49.48,49.4057,49.415,34616.0
2023-01-12 11:55:00,53.24,53.24,53.11,53.12,46711.0,49.4243,49.4243,49.3036,49.3129,46711.0
2023-01-12 12:00:00,53.12,53.18,53.03,53.13,49990.0,49.3129,49.3686,49.2293,49.3222,49990.0
2023-01-12 12:05:00,53.14,53.2,53.11,53.17,32306.0,49.3315,49.3872,49.3036,49.3593,32306.0
2023-01-12 12:10:00,53.17,53.24,53.17,53.21,32752.0,49.3593,49.4243,49.3593,49.3964,32752.0
2023-01-12 12:15:00,53.22,53.35,53.21,53.29,53610.0,49.4057,49.5264,49.3964,49.4707,53610.0
2023-01-12 12:20:00,53.29,53.31,53.23,53.28,47805.0,49.4707,49.4893,49.415,49.4614,47805.0
2023-01-12 12:25:00,53.27,53.35,53.23,53.33,39503.0,49.4521,49.5264,49.415,49.5078,39503.0
2023-01-12 12:30:00,53.33,53.51,53.31,53.46,110439.0,49.5078,49.6749,49.4893,49.6285,110439.0
2023-01-12 12:35:00,53.46,53.59,53.45,53.5,58110.0,49.6285,49.7492,49.6192,49.6657,58110.0
2023-01-12 12:40:00,53.5,53.57,53.46,53.47,84835.0,49.6657,49.7306,49.6285,49.6378,84835.0
2023-01-12 12:45:00,53.47,53.49,53.45,53.46,22802.0,49.6378,49.6564,49.6192,49.6285,22802.0
2023-01-12 12:50:00,53.47,53.51,53.45,53.5,27837.0,49.6378,49.6749,49.6192,49.6657,27837.0
2023-01-12 12:55:00,53.51,53.53,53.46,53.47,43025.0,49.6749,49.6935,49.6285,49.6378,43025.0
2023-01-12 13:00:00,53.48,53.51,53.44,53.46,43586.0,49.6471,49.6749,49.61,49.6285,43586.0
2023-01-12 13:05:00,53.47,53.48,53.4,53.41,32723.0,49.6378,49.6471,49.5728,49.5821,32723.0
2023-01-12 13:10:00,53.4,53.47,53.37,53.45,29973.0,49.5728,49.6378,49.545,49.6192,29973.0
2023-01-12 13:15:00,53.46,53.48,53.4,53.46,29437.0,49.6285,49.6471,49.5728,49.6285,29437.0
2023-01-12 13:20:00,53.45,53.47,53.36,53.37,35214.0,49.6192,49.6378,49.5357,49.545,35214.0
2023-01-12 13:25:00,53.37,53.38,53.14,53.18,82937.0,49.545,49.5543,49.3315,49.3686,82937.0
2023-01-12 13:30:00,53.16,53.27,53.1,53.26,28030.0,49.35,49.4521,49.2943,49.4429,28030.0
2023-01-12 13:35:00,53.26,53.36,53.25,53.34,32500.0,49.4429,49.5357,49.4336,49.5171,32500.0
2023-01-12 13:40:00,53.35,53.37,53.32,53.33,32828.0,49.5264,49.545,49.4986,49.5078,32828.0
2023-01-12 13:45:00,53.34,53.37,53.31,53.33,22908.0,49.5171,49.545,49.4893,49.5078,22908.0
2023-01-12 13:50:00,53.32,53.4,53.31,53.38,29242.0,49.4986,49.5728,49.4893,49.5543,29242.0
2023-01-12 13:55:00,53.38,53.44,53.37,53.4,21504.0,49.5543,49.61,49.545,49.5728,21504.0
2023-01-12 14:00:00,53.41,53.45,53.38,53.41,23068.0,49.5821,49.6192,49.5543,49.5821,23068.0
2023-01-12 14:05:00,53.41,53.44,53.36,53.37,68432.0,49.5821,49.61,49.5357,49.545,68432.0
2023-01-12 14:10:00,53.37,53.41,53.35,53.39,20774.0,49.545,49.5821,49.5264,49.5635,20774.0
2023-01-12 14:15:00,53.4,53.41,53.36,53.39,23194.0,49.5728,49.5821,49.5357,49.5635,23194.0
2023-01-12 14:20:00,53.39,53.41,53.29,53.31,23599.0,49.5635,49.5821,49.4707,49.4893,23599.0
2023-01-12 14:25:00,53.3,53.32,53.25,53.3,44421.0,49.48,49.4986,49.4336,49.48,44421.0
2023-01-12 14:30:00,53.3,53.37,53.27,53.36,31453.0,49.48,49.545,49.4521,49.5357,31453.0
2023-01-12 14:35:00,53.35,53.36,53.3,53.3,31020.0,49.5264,49.5357,49.48,49.48,31020.0
2023-01-12 14:40:00,53.31,53.34,53.24,53.28,50307.0,49.4893,49.5171,49.4243,49.4614,50307.0
2023-01-12 14:45:00,53.28,53.32,53.26,53.3,28228.0,49.4614,49.4986,49.4429,49.48,28228.0
2023-01-12 14:50:00,53.3,53.3,53.18,53.22,64764.0,49.48,49.48,49.3686,49.4057,64764.0
2023-01-12 14:55:00,53.22,53.25,53.17,53.22,28926.0,49.4057,49.4336,49.3593,49.4057,28926.0
2023-01-12 15:00:00,53.23,53.23,53.15,53.17,38497.0,49.415,49.415,49.3407,49.3593,38497.0
2023-01-12 15:05:00,53.18,53.19,53.1,53.12,39045.0,49.3686,49.3779,49.2943,49.3129,39045.0
2023-01-12 15:10:00,53.12,53.17,53.09,53.12,37520.0,49.3129,49.3593,49.285,49.3129,37520.0
2023-01-12 15:15:00,53.13,53.17,53.09,53.1,39075.0,49.3222,49.3593,49.285,49.2943,39075.0
2023-01-12 15:20:00,53.1,53.25,53.09,53.25,36347.0,49.2943,49.4336,49.285,49.4336,36347.0
2023-01-12 15:25:00,53.25,53.3,53.22,53.29,44694.0,49.4336,49.48,49.4057,49.4707,44694.0
2023-01-12 15:30:00,53.3,53.35,53.29,53.33,39689.0,49.48,49.5264,49.4707,49.5078,39689.0
2023-01-12 15:35:00,53.32,53.33,53.26,53.33,47384.0,49.4986,49.5078,49.4429,49.5078,47384.0
2023-01-12 15:40:00,53.33,53.42,53.33,53.36,81281.0,49.5078,49.5914,49.5078,49.5357,81281.0
2023-01-12 15:45:00,53.37,53.37,53.32,53.34,95106.0,49.545,49.545,49.4986,49.5171,95106.0
2023-01-12 15:50:00,53.33,53.39,53.3,53.36,180452.0,49.5078,49.5635,49.48,49.5357,180452.0
2023-01-12 15:55:00,53.37,53.48,53.35,53.39,359533.0,49.545,49.6471,49.5264,49.5635,359533.0
2023-01-13 09:30:00,53.36,53.6,53.25,53.56,109582.0,49.5357,49.7585,49.4336,49.7214,109582.0
2023-01-13 09:35:00,53.57,53.71,53.5,53.68,86772.0,49.7306,49.8606,49.6657,49.8328,86772.0
2023-01-13 09:40:00,53.7,53.97,53.66,53.95,142702.0,49.8513,50.102,49.8142,50.0834,142702.0
2023-01-13 09:45:00,53.95,54.06,53.86,53.92,100846.0,50.0834,50.1855,49.9999,50.0556,100846.0
2023-01-13 09:50:00,53.91,54.05,53.79,53.81,77273.0,50.0463,50.1762,49.9349,49.9534,77273.0
2023-01-13 09:55:00,53.82,53.93,53.79,53.82,79061.0,49.9627,50.0648,49.9349,49.9627,79061.0
2023-01-13 10:00:00,53.75,53.86,53.47,53.53,84353.0,49.8977,49.9999,49.6378,49.6935,84353.0
2023-01-13 10:05:00,53.55,53.77,53.55,53.7,58322.0,49.7121,49.9163,49.7121,49.8513,58322.0
2023-01-13 10:10:00,53.7,53.83,53.69,53.78,43749.0,49.8513,49.972,49.842,49.9256,43749.0
2023-01-13 10:15:00,53.79,53.9,53.75,53.87,64549.0,49.9349,50.037,49.8977,50.0091,64549.0
2023-01-13 10:20:00,53.87,53.99,53.83,53.95,60959.0,50.0091,50.1205,49.972,50.0834,60959.0
2023-01-13 10:25:00,53.94,54.01,53.81,53.95,47085.0,50.0741,50.1391,49.9534,50.0834,47085.0
2023-01-13 10:30:00,53.96,54.0,53.87,53.92,34250.0,50.0927,50.1298,50.0091,50.0556,34250.0
2023-01-13 10:35:00,53.92,53.96,53.83,53.86,29330.0,50.0556,50.0927,49.972,49.9999,29330.0
2023-01-13 10:40:00,53.88,53.98,53.87,53.92,42366.0,50.0184,50.1113,50.0091,50.0556,42366.0
2023-01-13 10:45:00,53.91,54.03,53.9,53.98,79357.0,50.0463,50.1577,50.037,50.1113,79357.0
2023-01-13 10:50:00,53.97,53.99,53.87,53.91,55317.0,50.102,50.1205,50.0091,50.0463,55317.0
2023-01-13 10:55:00,53.92,53.97,53.85,53.88,54519.0,50.0556,50.102,49.9906,50.0184,54519.0
2023-01-13 11:00:00,53.89,54.02,53.89,53.99,72096.0,50.0277,50.1484,50.0277,50.1205,72096.0
2023-01-13 11:05:00,53.99,54.0,53.82,53.86,37272.0,50.1205,50.1298,49.9627,49.9999,37272.0
2023-01-13 11:10:00,53.85,53.87,53.79,53.85,25048.0,49.9906,50.0091,49.9349,49.9906,25048.0
2023-01-13 11:15:00,53.86,53.86,53.72,53.77,34837.0,49.9999,49.9999,49.8699,49.9163,34837.0
2023-01-13 11:20:00,53.77,53.89,53.77,53.88,43119.0,49.9163,50.0277,49.9163,50.0184,43119.0
2023-01-13 11:25:00,53.88,53.91,53.73,53.83,49683.0,50.0184,50.0463,49.8792,49.972,49683.0
2023-01-13 11:30:00,53.84,53.91,53.83,53.87,33575.0,49.9813,50.0463,49.972,50.0091,33575.0
2023-01-13 11:35:00,53.86,53.87,53.79,53.82,38261.0,49.9999,50.0091,49.9349,49.9627,38261.0
2023-01-13 11:40:00,53.83,53.93,53.81,53.91,31769.0,49.972,50.0648,49.9534,50.0463,31769.0
2023-01-13 11:45:00,53.93,53.94,53.79,53.84,31499.0,50.0648,50.0741,49.9349,49.9813,31499.0
2023-01-13 11:50:00,53.84,53.89,53.79,53.8,55567.0,49.9813,50.0277,49.9349,49.9442,55567.0
2023-01-13 11:55:00,53.8,53.84,53.64,53.83,36997.0,49.9442,49.9813,49.7956,49.972,36997.0
2023-01-13 12:00:00,53.83,53.89,53.8,53.8,23385.0,49.972,50.0277,49.9442,49.9442,23385.0
2023-01-13 12:05:00,53.8,53.84,53.77,53.8,28553.0,49.9442,49.9813,49.9163,49.9442,28553.0
2023-01-13 12:10:00,53.83,53.96,53.81,53.95,33463.0,49.972,50.0927,49.9534,50.0834,33463.0
2023-01-13 12:15:00,53.95,54.0,53.93,53.97,20679.0,50.0834,50.1298,50.0648,50.102,20679.0
2023-01-13 12:20:00,53.97,54.05,53.96,54.05,45895.0,50.102,50.1762,50.0927,50.1762,45895.0
2023-01-13 12:25:00,54.05,54.06,53.99,54.04,23033.0,50.1762,50.1855,50.1205,50.167,23033.0
2023-01-13 12:30:00,54.04,54.06,54.01,54.04,31886.0,50.167,50.1855,50.1391,50.167,31886.0
2023-01-13 12:35:00,54.03,54.11,54.02,54.08,75895.0,50.1577,50.2319,50.1484,50.2041,75895.0
2023-01-13 12:40:00,54.07,54.1,54.04,54.07,28847.0,50.1948,50.2227,50.167,50.1948,28847.0
2023-01-13 12:45:00,54.06,54.14,54.06,54.13,26876.0,50.1855,50.2598,50.1855,50.2505,26876.0
2023-01-13 12:50:00,54.12,54.21,54.1,54.2,42501.0,50.2412,50.3248,50.2227,50.3155,42501.0
2023-01-13 12:55:00,54.21,54.31,54.2,54.25,51558.0,50.3248,50.4176,50.3155,50.3619,51558.0
2023-01-13 13:00:00,54.25,54.3,54.23,54.27,39924.0,50.3619,50.4083,50.3433,50.3805,39924.0
2023-01-13 13:05:00,54.26,54.31,54.21,54.24,82374.0,50.3712,50.4176,50.3248,50.3526,82374.0
2023-01-13 13:10:00,54.24,54.31,54.21,54.3,37494.0,50.3526,50.4176,50.3248,50.4083,37494.0
2023-01-13 13:15:00,54.3,54.32,54.24,54.25,27069.0,50.4083,50.4269,50.3526,50.3619,27069.0
2023-01-13 13:20:00,54.25,54.27,54.17,54.26,39615.0,50.3619,50.3805,50.2876,50.3712,39615.0
2023-01-13 13:25:00,54.26,54.3,54.2,54.2,39058.0,50.3712,50.4083,50.3155,50.3155,39058.0
2023-01-13 13:30:00,54.21,54.27,54.17,54.21,34556.0,50.3248,50.3805,50.2876,50.3248,34556.0
2023-01-13 13:35:00,54.22,54.36,54.18,54.36,42951.0,50.3341,50.464,50.2969,50.464,42951.0
2023-01-13 13:40:00,54.36,54.38,54.33,54.34,45215.0,50.464,50.4826,50.4362,50.4454,45215.0
2023-01-13 13:45:00,54.34,54.36,54.29,54.32,34978.0,50.4454,50.464,50.399,50.4269,34978.0
2023-01-13 13:50:00,54.31,54.32,54.23,54.27,24322.0,50.4176,50.4269,50.3433,50.3805,24322.0
2023-01-13 13:55:00,54.26,54.31,54.26,54.28,35075.0,50.3712,50.4176,50.3712,50.3898,35075.0
2023-01-13 14:00:00,54.28,54.36,54.27,54.36,31000.0,50.3898,50.464,50.3805,50.464,31000.0
2023-01-13 14:05:00,54.35,54.37,54.31,54.33,44999.0,50.4547,50.4733,50.4176,50.4362,44999.0
2023-01-13 14:10:00,54.33,54.37,54.29,54.35,28582.0,50.4362,50.4733,50.399,50.4547,28582.0
2023-01-13 14:15:00,54.35,54.36,54.23,54.23,42703.0,50.4547,50.464,50.3433,50.3433,42703.0
2023-01-13 14:20:00,54.23,54.3,54.22,54.29,26472.0,50.3433,50.4083,50.3341,50.399,26472.0
2023-01-13 14:25:00,54.29,54.33,54.24,54.27,33443.0,50.399,50.4362,50.3526,50.3805,33443.0
2023-01-13 14:30:00,54.27,54.36,54.25,54.31,32109.0,50.3805,50.464,50.3619,50.4176,32109.0
2023-01-13 14:35:00,54.32,54.38,54.28,54.37,44185.0,50.4269,50.4826,50.3898,50.4733,44185.0
2023-01-13 14:40:00,54.37,54.37,54.32,54.33,17917.0,50.4733,50.4733,50.4269,50.4362,17917.0
2023-01-13 14:45:00,54.33,54.37,54.32,54.37,29289.0,50.4362,50.4733,50.4269,50.4733,29289.0
2023-01-13 14:50:00,54.37,54.39,54.33,54.36,27225.0,50.4733,50.4919,50.4362,50.464,27225.0
2023-01-13 14:55:00,54.36,54.37,54.31,54.35,37561.0,50.464,50.4733,50.4176,50.4547,37561.0
2023-01-13 15:00:00,54.36,54.38,54.3,54.38,32321.0,50.464,50.4826,50.4083,50.4826,32321.0
2023-01-13 15:05:00,54.38,54.42,54.35,54.37,41428.0,50.4826,50.5197,50.4547,50.4733,41428.0
2023-01-13 15:10:00,54.38,54.41,54.29,54.33,43097.0,50.4826,50.5104,50.399,50.4362,43097.0
2023-01-13 15:15:00,54.32,54.41,54.32,54.41,61111.0,50.4269,50.5104,50.4269,50.5104,61111.0
2023-01-13 15:20:00,54.41,54.44,54.39,54.44,65394.0,50.5104,50.5383,50.4919,50.5383,65394.0
2023-01-13 15:25:00,54.44,54.45,54.4,54.42,77883.0,50.5383,50.5476,50.5011,50.5197,77883.0
2023-01-13 15:30:00,54.43,54.45,54.4,54.41,83062.0,50.529,50.5476,50.5011,50.5104,83062.0
2023-01-13 15:35:00,54.41,54.49,54.41,54.43,96544.0,50.5104,50.5847,50.5104,50.529,96544.0
2023-01-13 15:40:00,54.43,54.45,54.4,54.43,76162.0,50.529,50.5476,50.5011,50.529,76162.0
2023-01-13 15:45:00,54.43,54.45,54.41,54.45,112383.0,50.529,50.5476,50.5104,50.5476,112383.0
2023-01-13 15:50:00,54.45,54.47,54.41,54.46,192249.0,50.5476,50.5661,50.5104,50.5568,192249.0
2023-01-13 15:55:00,54.46,54.48,54.34,54.35,404478.0,50.5568,50.5754,50.4454,50.4547,404478.0
2023-01-17 09:30:00,53.72,53.84,53.45,53.49,347838.0,49.8699,49.9813,49.6192,49.6564,347838.0
2023-01-17 09:35:00,53.51,53.88,53.47,53.75,103422.0,49.6749,50.0184,49.6378,49.8977,103422.0
2023-01-17 09:40:00,53.75,53.79,53.57,53.58,73369.0,49.8977,49.9349,49.7306,49.7399,73369.0
2023-01-17 09:45:00,53.56,53.64,53.4,53.53,178766.0,49.7214,49.7956,49.5728,49.6935,178766.0
2023-01-17 09:50:00,53.52,53.62,53.48,53.62,74582.0,49.6842,49.7771,49.6471,49.7771,74582.0
2023-01-17 09:55:00,53.61,53.63,53.44,53.49,70526.0,49.7678,49.7863,49.61,49.6564,70526.0
2023-01-17 10:00:00,53.5,53.59,53.45,53.47,62387.0,49.6657,49.7492,49.6192,49.6378,62387.0
2023-01-17 10:05:00,53.49,53.52,53.27,53.28,76430.0,49.6564,49.6842,49.4521,49.4614,76430.0
2023-01-17 10:10:00,53.27,53.38,53.22,53.23,40477.0,49.4521,49.5543,49.4057,49.415,40477.0
2023-01-17 10:15:00,53.27,53.34,53.05,53.05,56455.0,49.4521,49.5171,49.2479,49.2479,56455.0
2023-01-17 10:20:00,53.06,53.11,53.0,53.02,67218.0,49.2572,49.3036,49.2015,49.2201,67218.0
2023-01-17 10:25:00,53.02,53.08,52.99,53.07,42637.0,49.2201,49.2758,49.1922,49.2665,42637.0
2023-01-17 10:30:00,53.1,53.13,52.99,53.08,44093.0,49.2943,49.3222,49.1922,49.2758,44093.0
2023-01-17 10:35:00,53.09,53.17,53.08,53.14,39363.0,49.285,49.3593,49.2758,49.3315,39363.0
2023-01-17 10:40:00,53.14,53.16,53.0,53.02,44340.0,49.3315,49.35,49.2015,49.2201,44340.0
2023-01-17 10:45:00,53.01,53.1,52.96,53.07,48478.0,49.2108,49.2943,49.1644,49.2665,48478.0
2023-01-17 10:50:00,53.06,53.07,52.87,52.88,158814.0,49.2572,49.2665,49.0808,49.0901,158814.0
2023-01-17 10:55:00,52.88,52.88,52.67,52.69,86039.0,49.0901,49.0901,48.8951,48.9137,86039.0
2023-01-17 11:00:00,52.69,52.72,52.46,52.69,188140.0,48.9137,48.9416,48.7002,48.9137,188140.0
2023-01-17 11:05:00,52.7,52.78,52.66,52.73,73032.0,48.923,48.9973,48.8859,48.9508,73032.0
2023-01-17 11:10:00,52.73,52.73,52.5,52.51,56304.0,48.9508,48.9508,48.7373,48.7466,56304.0
2023-01-17 11:15:00,52.5,52.65,52.49,52.64,81929.0,48.7373,48.8766,48.728,48.8673,81929.0
2023-01-17 11:20:00,52.65,52.67,52.5,52.53,31063.0,48.8766,48.8951,48.7373,48.7652,31063.0
2023-01-17 11:25:00,52.53,52.67,52.53,52.62,35571.0,48.7652,48.8951,48.7652,48.8487,35571.0
2023-01-17 11:30:00,52.62,52.67,52.51,52.51,28509.0,48.8487,48.8951,48.7466,48.7466,28509.0
2023-01-17 11:35:00,52.5,52.54,52.42,52.48,40011.0,48.7373,48.7745,48.6631,48.7188,40011.0
2023-01-17 11:40:00,52.48,52.51,52.43,52.44,57064.0,48.7188,48.7466,48.6723,48.6816,57064.0
2023-01-17 11:45:00,52.44,52.51,52.38,52.5,68639.0,48.6816,48.7466,48.6259,48.7373,68639.0
2023-01-17 11:50:00,52.49,52.54,52.46,52.54,40432.0,48.728,48.7745,48.7002,48.7745,40432.0
2023-01-17 11:55:00,52.54,52.62,52.52,52.61,48304.0,48.7745,48.8487,48.7559,48.8394,48304.0
2023-01-17 12:00:00,52.62,52.67,52.6,52.61,39279.0,48.8487,48.8951,48.8302,48.8394,39279.0
2023-01-17 12:05:00,52.6,52.61,52.54,52.56,46891.0,48.8302,48.8394,48.7745,48.793,46891.0
2023-01-17 12:10:00,52.55,52.67,52.54,52.67,40525.0,48.7837,48.8951,48.7745,48.8951,40525.0
2023-01-17 12:15:00,52.66,52.67,52.56,52.58,23711.0,48.8859,48.8951,48.793,48.8116,23711.0
2023-01-17 12:20:00,52.59,52.62,52.54,52.55,24017.0,48.8209,48.8487,48.7745,48.7837,24017.0
2023-01-17 12:25:00,52.55,52.59,52.54,52.55,25600.0,48.7837,48.8209,48.7745,48.7837,25600.0
2023-01-17 12:30:00,52.55,52.59,52.52,52.57,26867.0,48.7837,48.8209,48.7559,48.8023,26867.0
2023-01-17 12:35:00,52.57,52.62,52.56,52.56,16378.0,48.8023,48.8487,48.793,48.793,16378.0
2023-01-17 12:40:00,52.57,52.58,52.52,52.55,20808.0,48.8023,48.8116,48.7559,48.7837,20808.0
2023-01-17 12:45:00,52.55,52.55,52.47,52.5,50566.0,48.7837,48.7837,48.7095,48.7373,50566.0
2023-01-17 12:50:00,52.5,52.57,52.48,52.56,30885.0,48.7373,48.8023,48.7188,48.793,30885.0
2023-01-17 12:55:00,52.56,52.6,52.52,52.6,26898.0,48.793,48.8302,48.7559,48.8302,26898.0
2023-01-17 13:00:00,52.6,52.61,52.55,52.58,29807.0,48.8302,48.8394,48.7837,48.8116,29807.0
2023-01-17 13:05:00,52.57,52.58,52.5,52.5,33574.0,48.8023,48.8116,48.7373,48.7373,33574.0
2023-01-17 13:10:00,52.5,52.56,52.48,52.53,29961.0,48.7373,48.793,48.7188,48.7652,29961.0
2023-01-17 13:15:00,52.53,52.54,52.47,52.48,30070.0,48.7652,48.7745,48.7095,48.7188,30070.0
2023-01-17 13:20:00,52.48,52.5,52.41,52.44,25995.0,48.7188,48.7373,48.6538,48.6816,25995.0
2023-01-17 13:25:00,52.45,52.48,52.41,52.44,41215.0,48.6909,48.7188,48.6538,48.6816,41215.0
2023-01-17 13:30:00,52.45,52.47,52.41,52.44,17380.0,48.6909,48.7095,48.6538,48.6816,17380.0
2023-01-17 13:35:00,52.43,52.47,52.41,52.41,36376.0,48.6723,48.7095,48.6538,48.6538,36376.0
2023-01-17 13:40:00,52.41,52.42,52.28,52.29,64359.0,48.6538,48.6631,48.5331,48.5424,64359.0
2023-01-17 13:45:00,52.3,52.33,52.24,52.33,56463.0,48.5517,48.5795,48.496,48.5795,56463.0
2023-01-17 13:50:00,52.32,52.42,52.32,52.41,30931.0,48.5702,48.6631,48.5702,48.6538,30931.0
2023-01-17 13:55:00,52.41,52.44,52.38,52.41,24435.0,48.6538,48.6816,48.6259,48.6538,24435.0
2023-01-17 14:00:00,52.41,52.43,52.3,52.31,27168.0,48.6538,48.6723,48.5517,48.5609,27168.0
2023-01-17 14:05:00,52.31,52.37,52.31,52.34,32354.0,48.5609,48.6166,48.5609,48.5888,32354.0
2023-01-17 14:10:00,52.33,52.37,52.27,52.32,28734.0,48.5795,48.6166,48.5238,48.5702,28734.0
2023-01-17 14:15:00,52.34,52.36,52.23,52.35,42570.0,48.5888,48.6074,48.4867,48.5981,42570.0
2023-01-17 14:20:00,52.35,52.37,52.31,52.33,25208.0,48.5981,48.6166,48.5609,48.5795,25208.0
2023-01-17 14:25:00,52.34,52.44,52.31,52.44,40514.0,48.5888,48.6816,48.5609,48.6816,40514.0
2023-01-17 14:30:00,52.44,52.53,52.43,52.53,41829.0,48.6816,48.7652,48.6723,48.7652,41829.0
2023-01-17 14:35:00,52.55,52.58,52.53,52.55,32538.0,48.7837,48.8116,48.7652,48.7837,32538.0
2023-01-17 14:40:00,52.55,52.61,52.55,52.57,25231.0,48.7837,48.8394,48.7837,48.8023,25231.0
2023-01-17 14:45:00,52.57,52.57,52.51,52.54,22565.0,48.8023,48.8023,48.7466,48.7745,22565.0
2023-01-17 14:50:00,52.53,52.53,52.46,52.5,34731.0,48.7652,48.7652,48.7002,48.7373,34731.0
2023-01-17 14:55:00,52.49,52.5,52.4,52.41,25640.0,48.728,48.7373,48.6445,48.6538,25640.0
2023-01-17 15:00:00,52.41,52.46,52.4,52.44,16756.0,48.6538,48.7002,48.6445,48.6816,16756.0
2023-01-17 15:05:00,52.44,52.44,52.38,52.38,27181.0,48.6816,48.6816,48.6259,48.6259,27181.0
2023-01-17 15:10:00,52.38,52.46,52.35,52.38,38687.0,48.6259,48.7002,48.5981,48.6259,38687.0
2023-01-17 15:15:00,52.38,52.51,52.35,52.5,34577.0,48.6259,48.7466,48.5981,48.7373,34577.0
2023-01-17 15:20:00,52.49,52.51,52.43,52.51,36325.0,48.728,48.7466,48.6723,48.7466,36325.0
2023-01-17 15:25:00,52.51,52.53,52.41,52.43,54679.0,48.7466,48.7652,48.6538,48.6723,54679.0
2023-01-17 15:30:00,52.43,52.43,52.35,52.4,36756.0,48.6723,48.6723,48.5981,48.6445,36756.0
2023-01-17 15:35:00,52.4,52.43,52.37,52.41,51928.0,48.6445,48.6723,48.6166,48.6538,51928.0
2023-01-17 15:40:00,52.42,52.49,52.41,52.46,81750.0,48.6631,48.728,48.6538,48.7002,81750.0
2023-01-17 15:45:00,52.46,52.46,52.4,52.45,83500.0,48.7002,48.7002,48.6445,48.6909,83500.0
2023-01-17 15:50:00,52.45,52.46,52.37,52.44,172286.0,48.6909,48.7002,48.6166,48.6816,172286.0
2023-01-17 15:55:00,52.44,52.53,52.44,52.48,360116.0,48.6816,48.7652,48.6816,48.7188,360116.0
2023-01-18 09:30:00,53.02,53.25,52.96,53.03,151075.0,49.2201,49.4336,49.1644,49.2293,151075.0
2023-01-18 09:35:00,53.03,53.07,52.57,52.6,67470.0,49.2293,49.2665,48.8023,48.8302,67470.0
2023-01-18 09:40:00,52.6,52.8,52.51,52.61,150154.0,48.8302,49.0158,48.7466,48.8394,150154.0
2023-01-18 09:45:00,52.62,52.66,52.39,52.4,70245.0,48.8487,48.8859,48.6352,48.6445,70245.0
2023-01-18 09:50:00,52.39,52.45,52.32,52.43,112909.0,48.6352,48.6909,48.5702,48.6723,112909.0
2023-01-18 09:55:00,52.43,52.78,52.4,52.77,60995.0,48.6723,48.9973,48.6445,48.988,60995.0
2023-01-18 10:00:00,52.77,52.86,52.6,52.66,62108.0,48.988,49.0715,48.8302,48.8859,62108.0
2023-01-18 10:05:00,52.66,52.72,52.57,52.59,43938.0,48.8859,48.9416,48.8023,48.8209,43938.0
2023-01-18 10:10:00,52.57,52.65,52.47,52.5,62491.0,48.8023,48.8766,48.7095,48.7373,62491.0
2023-01-18 10:15:00,52.5,52.62,52.41,52.44,59624.0,48.7373,48.8487,48.6538,48.6816,59624.0
2023-01-18 10:20:00,52.44,52.58,52.44,52.54,48757.0,48.6816,48.8116,48.6816,48.7745,48757.0
2023-01-18 10:25:00,52.54,52.68,52.47,52.67,44387.0,48.7745,48.9044,48.7095,48.8951,44387.0
2023-01-18 10:30:00,52.7,52.7,52.43,52.51,74495.0,48.923,48.923,48.6723,48.7466,74495.0
2023-01-18 10:35:00,52.49,52.51,52.26,52.33,89133.0,48.728,48.7466,48.5145,48.5795,89133.0
2023-01-18 10:40:00,52.35,52.5,52.3,52.48,62333.0,48.5981,48.7373,48.5517,48.7188,62333.0
2023-01-18 10:45:00,52.48,52.62,52.45,52.55,62678.0,48.7188,48.8487,48.6909,48.7837,62678.0
2023-01-18 10:50:00,52.55,52.68,52.54,52.62,69783.0,48.7837,48.9044,48.7745,48.8487,69783.0
2023-01-18 10:55:00,52.61,52.64,52.51,52.62,54774.0,48.8394,48.8673,48.7466,48.8487,54774.0
2023-01-18 11:00:00,52.62,52.72,52.6,52.64,57052.0,48.8487,48.9416,48.8302,48.8673,57052.0
2023-01-18 11:05:00,52.63,52.68,52.56,52.67,41942.0,48.858,48.9044,48.793,48.8951,41942.0
2023-01-18 11:10:00,52.67,52.72,52.56,52.72,47815.0,48.8951,48.9416,48.793,48.9416,47815.0
2023-01-18 11:15:00,52.73,52.75,52.66,52.72,49931.0,48.9508,48.9694,48.8859,48.9416,49931.0
2023-01-18 11:20:00,52.72,52.73,52.51,52.53,62565.0,48.9416,48.9508,48.7466,48.7652,62565.0
2023-01-18 11:25:00,52.52,52.62,52.45,52.49,65239.0,48.7559,48.8487,48.6909,48.728,65239.0
2023-01-18 11:30:00,52.48,52.48,52.33,52.43,51609.0,48.7188,48.7188,48.5795,48.6723,51609.0
2023-01-18 11:35:00,52.42,52.42,52.27,52.31,44342.0,48.6631,48.6631,48.5238,48.5609,44342.0
2023-01-18 11:40:00,52.3,52.34,52.19,52.2,51250.0,48.5517,48.5888,48.4495,48.4588,51250.0
2023-01-18 11:45:00,52.2,52.24,52.15,52.2,62811.0,48.4588,48.496,48.4124,48.4588,62811.0
2023-01-18 11:50:00,52.2,52.26,52.16,52.2,38947.0,48.4588,48.5145,48.4217,48.4588,38947.0
2023-01-18 11:55:00,52.2,52.21,52.13,52.15,84761.0,48.4588,48.4681,48.3938,48.4124,84761.0
2023-01-18 12:00:00,52.14,52.16,52.06,52.07,38488.0,48.4031,48.4217,48.3289,48.3381,38488.0
2023-01-18 12:05:00,52.07,52.17,52.07,52.16,42800.0,48.3381,48.431,48.3381,48.4217,42800.0
2023-01-18 12:10:00,52.16,52.16,52.09,52.09,47051.0,48.4217,48.4217,48.3567,48.3567,47051.0
2023-01-18 12:15:00,52.1,52.1,51.83,51.83,66896.0,48.366,48.366,48.1153,48.1153,66896.0
2023-01-18 12:20:00,51.83,51.88,51.78,51.79,107118.0,48.1153,48.1618,48.0689,48.0782,107118.0
2023-01-18 12:25:00,51.78,51.79,51.67,51.75,85668.0,48.0689,48.0782,47.9668,48.0411,85668.0
2023-01-18 12:30:00,51.74,51.74,51.65,51.71,58147.0,48.0318,48.0318,47.9482,48.0039,58147.0
2023-01-18 12:35:00,51.71,51.8,51.7,51.8,49567.0,48.0039,48.0875,47.9947,48.0875,49567.0
2023-01-18 12:40:00,51.8,51.85,51.78,51.82,45437.0,48.0875,48.1339,48.0689,48.1061,45437.0
2023-01-18 12:45:00,51.82,51.89,51.8,51.87,28606.0,48.1061,48.171,48.0875,48.1525,28606.0
2023-01-18 12:50:00,51.87,51.88,51.8,51.85,28016.0,48.1525,48.1618,48.0875,48.1339,28016.0
2023-01-18 12:55:00,51.85,51.91,51.82,51.91,32603.0,48.1339,48.1896,48.1061,48.1896,32603.0
2023-01-18 13:00:00,51.91,52.0,51.89,52.0,63101.0,48.1896,48.2732,48.171,48.2732,63101.0
2023-01-18 13:05:00,52.0,52.08,51.98,52.02,47536.0,48.2732,48.3474,48.2546,48.2917,47536.0
2023-01-18 13:10:00,52.01,52.02,51.93,51.97,36466.0,48.2824,48.2917,48.2082,48.2453,36466.0
2023-01-18 13:15:00,51.97,52.0,51.96,51.98,26366.0,48.2453,48.2732,48.236,48.2546,26366.0
2023-01-18 13:20:00,51.98,52.0,51.95,51.98,40499.0,48.2546,48.2732,48.2267,48.2546,40499.0
2023-01-18 13:25:00,51.99,51.99,51.94,51.99,43672.0,48.2639,48.2639,48.2175,48.2639,43672.0
2023-01-18 13:30:00,51.99,52.1,51.97,51.98,45579.0,48.2639,48.366,48.2453,48.2546,45579.0
2023-01-18 13:35:00,51.98,52.01,51.97,52.0,24799.0,48.2546,48.2824,48.2453,48.2732,24799.0
2023-01-18 13:40:00,52.0,52.06,51.97,52.05,38450.0,48.2732,48.3289,48.2453,48.3196,38450.0
2023-01-18 13:45:00,52.05,52.08,51.97,51.98,29985.0,48.3196,48.3474,48.2453,48.2546,29985.0
2023-01-18 13:50:00,51.98,52.0,51.96,51.97,29536.0,48.2546,48.2732,48.236,48.2453,29536.0
2023-01-18 13:55:00,51.97,51.97,51.91,51.91,26141.0,48.2453,48.2453,48.1896,48.1896,26141.0
2023-01-18 14:00:00,51.92,51.92,51.82,51.87,54780.0,48.1989,48.1989,48.1061,48.1525,54780.0
2023-01-18 14:05:00,51.87,51.9,51.85,51.86,71348.0,48.1525,48.1803,48.1339,48.1432,71348.0
2023-01-18 14:10:00,51.86,51.86,51.7,51.76,46318.0,48.1432,48.1432,47.9947,48.0504,46318.0
2023-01-18 14:15:00,51.76,51.8,51.74,51.79,58653.0,48.0504,48.0875,48.0318,48.0782,58653.0
2023-01-18 14:20:00,51.79,51.92,51.79,51.92,30357.0,48.0782,48.1989,48.0782,48.1989,30357.0
2023-01-18 14:25:00,51.93,52.0,51.91,51.98,40896.0,48.2082,48.2732,48.1896,48.2546,40896.0
2023-01-18 14:30:00,51.98,51.99,51.9,51.97,48627.0,48.2546,48.2639,48.1803,48.2453,48627.0
2023-01-18 14:35:00,51.98,51.98,51.89,51.91,36665.0,48.2546,48.2546,48.171,48.1896,36665.0
2023-01-18 14:40:00,51.9,51.91,51.88,51.88,38340.0,48.1803,48.1896,48.1618,48.1618,38340.0
2023-01-18 14:45:00,51.88,51.99,51.85,51.92,41949.0,48.1618,48.2639,48.1339,48.1989,41949.0
2023-01-18 14:50:00,51.92,51.93,51.89,51.92,30934.0,48.1989,48.2082,48.171,48.1989,30934.0
2023-01-18 14:55:00,51.91,51.91,51.87,51.89,33782.0,48.1896,48.1896,48.1525,48.171,33782.0
2023-01-18 15:00:00,51.89,51.89,51.62,51.63,157968.0,48.171,48.171,47.9204,47.9297,157968.0
2023-01-18 15:05:00,51.64,51.64,51.55,51.6,120991.0,47.939,47.939,47.8554,47.9018,120991.0
2023-01-18 15:10:00,51.6,51.75,51.59,51.73,85837.0,47.9018,48.0411,47.8925,48.0225,85837.0
2023-01-18 15:15:00,51.72,51.76,51.68,51.69,59080.0,48.0132,48.0504,47.9761,47.9854,59080.0
2023-01-18 15:20:00,51.68,51.76,51.65,51.72,45627.0,47.9761,48.0504,47.9482,48.0132,45627.0
2023-01-18 15:25:00,51.72,51.78,51.65,51.65,95361.0,48.0132,48.0689,47.9482,47.9482,95361.0
2023-01-18 15:30:00,51.65,51.72,51.61,51.7,141001.0,47.9482,48.0132,47.9111,47.9947,141001.0
2023-01-18 15:35:00,51.71,51.73,51.66,51.7,85110.0,48.0039,48.0225,47.9575,47.9947,85110.0
2023-01-18 15:40:00,51.71,51.74,51.61,51.64,130561.0,48.0039,48.0318,47.9111,47.939,130561.0
2023-01-18 15:45:00,51.63,51.7,51.59,51.61,130155.0,47.9297,47.9947,47.8925,47.9111,130155.0
2023-01-18 15:50:00,51.6,51.64,51.48,51.51,265046.0,47.9018,47.939,47.7904,47.8183,265046.0
2023-01-18 15:55:00,51.51,51.6,51.44,51.52,588645.0,47.8183,47.9018,47.7533,47.8276,588645.0
2023-01-19 09:30:00,51.37,51.6,51.04,51.05,233098.0,47.6883,47.9018,47.382,47.3912,233098.0
2023-01-19 09:35:00,51.01,51.32,50.88,51.22,120125.0,47.3541,47.6419,47.2334,47.5491,120125.0
2023-01-19 09:40:00,51.25,51.36,51.17,51.3,70941.0,47.5769,47.679,47.5026,47.6233,70941.0
2023-01-19 09:45:00,51.32,51.55,51.3,51.49,89475.0,47.6419,47.8554,47.6233,47.7997,89475.0
2023-01-19 09:50:00,51.49,51.71,51.49,51.71,84272.0,47.7997,48.0039,47.7997,48.0039,84272.0
2023-01-19 09:55:00,51.71,52.0,51.71,51.8,119822.0,48.0039,48.2732,48.0039,48.0875,119822.0
2023-01-19 10:00:00,51.79,51.81,51.62,51.77,55990.0,48.0782,48.0968,47.9204,48.0596,55990.0
2023-01-19 10:05:00,51.78,51.97,51.75,51.9,67726.0,48.0689,48.2453,48.0411,48.1803,67726.0
2023-01-19 10:10:00,51.9,52.19,51.9,52.12,94978.0,48.1803,48.4495,48.1803,48.3846,94978.0
2023-01-19 10:15:00,52.12,52.3,52.05,52.28,86429.0,48.3846,48.5517,48.3196,48.5331,86429.0
2023-01-19 10:20:00,52.27,52.34,52.15,52.28,86557.0,48.5238,48.5888,48.4124,48.5331,86557.0
2023-01-19 10:25:00,52.29,52.38,52.24,52.3,82814.0,48.5424,48.6259,48.496,48.5517,82814.0
2023-01-19 10:30:00,52.32,52.44,52.27,52.36,56810.0,48.5702,48.6816,48.5238,48.6074,56810.0
2023-01-19 10:35:00,52.35,52.39,52.23,52.28,27261.0,48.5981,48.6352,48.4867,48.5331,27261.0
2023-01-19 10:40:00,52.29,52.33,52.22,52.28,46070.0,48.5424,48.5795,48.4774,48.5331,46070.0
2023-01-19 10:45:00,52.28,52.3,52.1,52.13,113895.0,48.5331,48.5517,48.366,48.3938,113895.0
2023-01-19 10:50:00,52.11,52.17,52.07,52.15,45555.0,48.3753,48.431,48.3381,48.4124,45555.0
2023-01-19 10:55:00,52.15,52.16,52.0,52.04,41865.0,48.4124,48.4217,48.2732,48.3103,41865.0
2023-01-19 11:00:00,52.04,52.11,51.91,51.95,27620.0,48.3103,48.3753,48.1896,48.2267,27620.0
2023-01-19 11:05:00,51.94,52.01,51.84,51.99,85183.0,48.2175,48.2824,48.1246,48.2639,85183.0
2023-01-19 11:10:00,51.99,52.07,51.89,52.03,112987.0,48.2639,48.3381,48.171,48.301,112987.0
2023-01-19 11:15:00,52.05,52.18,52.01,52.05,81141.0,48.3196,48.4403,48.2824,48.3196,81141.0
2023-01-19 11:20:00,52.05,52.09,52.01,52.07,42656.0,48.3196,48.3567,48.2824,48.3381,42656.0
2023-01-19 11:25:00,52.06,52.25,52.04,52.23,60271.0,48.3289,48.5052,48.3103,48.4867,60271.0
2023-01-19 11:30:00,52.23,52.34,52.23,52.24,42852.0,48.4867,48.5888,48.4867,48.496,42852.0
2023-01-19 11:35:00,52.24,52.34,52.19,52.33,41724.0,48.496,48.5888,48.4495,48.5795,41724.0
2023-01-19 11:40:00,52.34,52.37,52.25,52.26,32495.0,48.5888,48.6166,48.5052,48.5145,32495.0
2023-01-19 11:45:00,52.26,52.26,52.14,52.21,37778.0,48.5145,48.5145,48.4031,48.4681,37778.0
2023-01-19 11:50:00,52.22,52.22,52.13,52.22,27015.0,48.4774,48.4774,48.3938,48.4774,27015.0
2023-01-19 11:55:00,52.22,52.26,52.15,52.24,43074.0,48.4774,48.5145,48.4124,48.496,43074.0
2023-01-19 12:00:00,52.23,52.34,52.23,52.31,34371.0,48.4867,48.5888,48.4867,48.5609,34371.0
2023-01-19 12:05:00,52.31,52.48,52.28,52.37,59576.0,48.5609,48.7188,48.5331,48.6166,59576.0
2023-01-19 12:10:00,52.38,52.43,52.37,52.4,28730.0,48.6259,48.6723,48.6166,48.6445,28730.0
2023-01-19 12:15:00,52.39,52.43,52.32,52.32,32768.0,48.6352,48.6723,48.5702,48.5702,32768.0
2023-01-19 12:20:00,52.31,52.32,52.11,52.11,45104.0,48.5609,48.5702,48.3753,48.3753,45104.0
2023-01-19 12:25:00,52.12,52.16,52.08,52.16,26332.0,48.3846,48.4217,48.3474,48.4217,26332.0
2023-01-19 12:30:00,52.15,52.2,52.15,52.19,25570.0,48.4124,48.4588,48.4124,48.4495,25570.0
2023-01-19 12:35:00,52.19,52.19,52.14,52.19,27285.0,48.4495,48.4495,48.4031,48.4495,27285.0
2023-01-19 12:40:00,52.19,52.2,52.07,52.13,32604.0,48.4495,48.4588,48.3381,48.3938,32604.0
2023-01-19 12:45:00,52.13,52.14,52.03,52.05,20434.0,48.3938,48.4031,48.301,48.3196,20434.0
2023-01-19 12:50:00,52.05,52.09,52.01,52.07,25518.0,48.3196,48.3567,48.2824,48.3381,25518.0
2023-01-19 12:55:00,52.06,52.13,52.05,52.12,43067.0,48.3289,48.3938,48.3196,48.3846,43067.0
2023-01-19 13:00:00,52.12,52.19,52.07,52.13,32347.0,48.3846,48.4495,48.3381,48.3938,32347.0
2023-01-19 13:05:00,52.13,52.17,52.06,52.16,24073.0,48.3938,48.431,48.3289,48.4217,24073.0
2023-01-19 13:10:00,52.15,52.22,52.14,52.2,32188.0,48.4124,48.4774,48.4031,48.4588,32188.0
2023-01-19 13:15:00,52.19,52.25,52.08,52.19,71171.0,48.4495,48.5052,48.3474,48.4495,71171.0
2023-01-19 13:20:00,52.21,52.28,52.16,52.25,40315.0,48.4681,48.5331,48.4217,48.5052,40315.0
2023-01-19 13:25:00,52.23,52.24,52.19,52.22,15267.0,48.4867,48.496,48.4495,48.4774,15267.0
2023-01-19 13:30:00,52.23,52.3,52.23,52.29,21439.0,48.4867,48.5517,48.4867,48.5424,21439.0
2023-01-19 13:35:00,52.28,52.3,52.21,52.29,31056.0,48.5331,48.5517,48.4681,48.5424,31056.0
2023-01-19 13:40:00,52.29,52.39,52.29,52.38,73865.0,48.5424,48.6352,48.5424,48.6259,73865.0
2023-01-19 13:45:00,52.38,52.39,52.32,52.34,20600.0,48.6259,48.6352,48.5702,48.5888,20600.0
2023-01-19 13:50:00,52.34,52.46,52.33,52.43,26872.0,48.5888,48.7002,48.5795,48.6723,26872.0
2023-01-19 13:55:00,52.42,52.51,52.42,52.5,46673.0,48.6631,48.7466,48.6631,48.7373,46673.0
2023-01-19 14:00:00,52.5,52.52,52.42,52.48,25251.0,48.7373,48.7559,48.6631,48.7188,25251.0
2023-01-19 14:05:00,52.47,52.47,52.32,52.46,57536.0,48.7095,48.7095,48.5702,48.7002,57536.0
2023-01-19 14:10:00,52.45,52.49,52.41,52.48,22205.0,48.6909,48.728,48.6538,48.7188,22205.0
2023-01-19 14:15:00,52.48,52.49,52.44,52.49,17177.0,48.7188,48.728,48.6816,48.728,17177.0
2023-01-19 14:20:00,52.48,52.6,52.48,52.58,32169.0,48.7188,48.8302,48.7188,48.8116,32169.0
2023-01-19 14:25:00,52.58,52.68,52.56,52.59,33004.0,48.8116,48.9044,48.793,48.8209,33004.0
2023-01-19 14:30:00,52.59,52.72,52.56,52.69,33229.0,48.8209,48.9416,48.793,48.9137,33229.0
2023-01-19 14:35:00,52.7,52.84,52.67,52.8,54875.0,48.923,49.053,48.8951,49.0158,54875.0
2023-01-19 14:40:00,52.8,52.87,52.78,52.82,47718.0,49.0158,49.0808,48.9973,49.0344,47718.0
2023-01-19 14:45:00,52.83,52.84,52.72,52.74,61482.0,49.0437,49.053,48.9416,48.9601,61482.0
2023-01-19 14:50:00,52.74,52.75,52.61,52.61,51901.0,48.9601,48.9694,48.8394,48.8394,51901.0
2023-01-19 14:55:00,52.61,52.7,52.6,52.65,42182.0,48.8394,48.923,48.8302,48.8766,42182.0
2023-01-19 15:00:00,52.65,52.75,52.64,52.72,24883.0,48.8766,48.9694,48.8673,48.9416,24883.0
2023-01-19 15:05:00,52.72,52.76,52.68,52.76,53747.0,48.9416,48.9787,48.9044,48.9787,53747.0
2023-01-19 15:10:00,52.76,52.78,52.71,52.76,51442.0,48.9787,48.9973,48.9323,48.9787,51442.0
2023-01-19 15:15:00,52.76,52.79,52.67,52.69,42346.0,48.9787,49.0065,48.8951,48.9137,42346.0
2023-01-19 15:20:00,52.69,52.76,52.65,52.71,49152.0,48.9137,48.9787,48.8766,48.9323,49152.0
2023-01-19 15:25:00,52.7,52.73,52.61,52.66,59955.0,48.923,48.9508,48.8394,48.8859,59955.0
2023-01-19 15:30:00,52.66,52.66,52.54,52.61,55224.0,48.8859,48.8859,48.7745,48.8394,55224.0
2023-01-19 15:35:00,52.61,52.64,52.58,52.63,61622.0,48.8394,48.8673,48.8116,48.858,61622.0
2023-01-19 15:40:00,52.62,52.65,52.56,52.58,65890.0,48.8487,48.8766,48.793,48.8116,65890.0
2023-01-19 15:45:00,52.58,52.59,52.5,52.55,185249.0,48.8116,48.8209,48.7373,48.7837,185249.0
2023-01-19 15:50:00,52.55,52.6,52.48,52.55,193608.0,48.7837,48.8302,48.7188,48.7837,193608.0
2023-01-19 15:55:00,52.55,52.57,52.45,52.47,326165.0,48.7837,48.8023,48.6909,48.7095,326165.0
2023-01-20 09:30:00,52.06,52.24,51.93,52.03,379166.0,48.3289,48.496,48.2082,48.301,379166.0
2023-01-20 09:35:00,52.04,52.24,51.98,52.15,53762.0,48.3103,48.496,48.2546,48.4124,53762.0
2023-01-20 09:40:00,52.13,52.15,52.0,52.15,28401.0,48.3938,48.4124,48.2732,48.4124,28401.0
2023-01-20 09:45:00,52.17,52.35,52.17,52.27,37691.0,48.431,48.5981,48.431,48.5238,37691.0
2023-01-20 09:50:00,52.27,52.28,52.12,52.2,40176.0,48.5238,48.5331,48.3846,48.4588,40176.0
2023-01-20 09:55:00,52.21,52.43,52.21,52.25,34971.0,48.4681,48.6723,48.4681,48.5052,34971.0
2023-01-20 10:00:00,52.27,52.35,52.21,52.25,29140.0,48.5238,48.5981,48.4681,48.5052,29140.0
2023-01-20 10:05:00,52.26,52.44,52.25,52.43,21705.0,48.5145,48.6816,48.5052,48.6723,21705.0
2023-01-20 10:10:00,52.43,52.52,52.37,52.46,56055.0,48.6723,48.7559,48.6166,48.7002,56055.0
2023-01-20 10:15:00,52.47,52.55,52.38,52.41,17930.0,48.7095,48.7837,48.6259,48.6538,17930.0
2023-01-20 10:20:00,52.42,52.58,52.4,52.56,14618.0,48.6631,48.8116,48.6445,48.793,14618.0
2023-01-20 10:25:00,52.6,52.61,52.52,52.58,48963.0,48.8302,48.8394,48.7559,48.8116,48963.0
2023-01-20 10:30:00,52.59,52.63,52.46,52.48,69817.0,48.8209,48.858,48.7002,48.7188,69817.0
2023-01-20 10:35:00,52.48,52.64,52.4,52.58,40713.0,48.7188,48.8673,48.6445,48.8116,40713.0
2023-01-20 10:40:00,52.57,52.67,52.49,52.56,41110.0,48.8023,48.8951,48.728,48.793,41110.0
2023-01-20 10:45:00,52.56,52.61,52.5,52.58,19255.0,48.793,48.8394,48.7373,48.8116,19255.0
2023-01-20 10:50:00,52.57,52.66,52.55,52.65,23464.0,48.8023,48.8859,48.7837,48.8766,23464.0
2023-01-20 10:55:00,52.66,52.84,52.64,52.8,44753.0,48.8859,49.053,48.8673,49.0158,44753.0
2023-01-20 11:00:00,52.81,52.86,52.71,52.85,29601.0,49.0251,49.0715,48.9323,49.0622,29601.0
2023-01-20 11:05:00,52.85,52.88,52.8,52.88,22751.0,49.0622,49.0901,49.0158,49.0901,22751.0
2023-01-20 11:10:00,52.88,52.89,52.73,52.73,60556.0,49.0901,49.0994,48.9508,48.9508,60556.0
2023-01-20 11:15:00,52.76,52.81,52.68,52.73,42843.0,48.9787,49.0251,48.9044,48.9508,42843.0
2023-01-20 11:20:00,52.73,52.8,52.64,52.8,43928.0,48.9508,49.0158,48.8673,49.0158,43928.0
2023-01-20 11:25:00,52.81,52.87,52.79,52.84,36036.0,49.0251,49.0808,49.0065,49.053,36036.0
2023-01-20 11:30:00,52.84,52.85,52.77,52.82,45829.0,49.053,49.0622,48.988,49.0344,45829.0
2023-01-20 11:35:00,52.81,52.87,52.77,52.81,29000.0,49.0251,49.0808,48.988,49.0251,29000.0
2023-01-20 11:40:00,52.82,52.89,52.79,52.88,19932.0,49.0344,49.0994,49.0065,49.0901,19932.0
2023-01-20 11:45:00,52.89,52.99,52.86,52.99,48915.0,49.0994,49.1922,49.0715,49.1922,48915.0
2023-01-20 11:50:00,52.98,53.05,52.93,52.93,90492.0,49.1829,49.2479,49.1365,49.1365,90492.0
2023-01-20 11:55:00,52.94,52.97,52.89,52.91,35663.0,49.1458,49.1736,49.0994,49.1179,35663.0
2023-01-20 12:00:00,52.93,52.93,52.83,52.85,16608.0,49.1365,49.1365,49.0437,49.0622,16608.0
2023-01-20 12:05:00,52.85,52.96,52.83,52.94,18470.0,49.0622,49.1644,49.0437,49.1458,18470.0
2023-01-20 12:10:00,52.95,52.97,52.87,52.88,15637.0,49.1551,49.1736,49.0808,49.0901,15637.0
2023-01-20 12:15:00,52.88,52.95,52.88,52.93,17685.0,49.0901,49.1551,49.0901,49.1365,17685.0
2023-01-20 12:20:00,52.94,52.98,52.89,52.89,17443.0,49.1458,49.1829,49.0994,49.0994,17443.0
2023-01-20 12:25:00,52.9,52.9,52.74,52.77,25785.0,49.1087,49.1087,48.9601,48.988,25785.0
2023-01-20 12:30:00,52.77,52.81,52.75,52.81,12186.0,48.988,49.0251,48.9694,49.0251,12186.0
2023-01-20 12:35:00,52.8,52.91,52.8,52.91,25779.0,49.0158,49.1179,49.0158,49.1179,25779.0
2023-01-20 12:40:00,52.91,52.96,52.89,52.95,19898.0,49.1179,49.1644,49.0994,49.1551,19898.0
2023-01-20 12:45:00,52.96,53.02,52.95,53.02,20921.0,49.1644,49.2201,49.1551,49.2201,20921.0
2023-01-20 12:50:00,53.01,53.04,52.95,52.98,29051.0,49.2108,49.2386,49.1551,49.1829,29051.0
2023-01-20 12:55:00,52.97,53.0,52.96,52.98,24211.0,49.1736,49.2015,49.1644,49.1829,24211.0
2023-01-20 13:00:00,52.98,53.08,52.95,53.04,41129.0,49.1829,49.2758,49.1551,49.2386,41129.0
2023-01-20 13:05:00,53.05,53.07,53.02,53.03,18587.0,49.2479,49.2665,49.2201,49.2293,18587.0
2023-01-20 13:10:00,53.04,53.08,52.93,53.07,26793.0,49.2386,49.2758,49.1365,49.2665,26793.0
2023-01-20 13:15:00,53.08,53.15,53.02,53.02,33609.0,49.2758,49.3407,49.2201,49.2201,33609.0
2023-01-20 13:20:00,53.01,53.09,52.98,53.09,31382.0,49.2108,49.285,49.1829,49.285,31382.0
2023-01-20 13:25:00,53.1,53.15,53.07,53.13,32722.0,49.2943,49.3407,49.2665,49.3222,32722.0
2023-01-20 13:30:00,53.14,53.2,53.13,53.2,35282.0,49.3315,49.3872,49.3222,49.3872,35282.0
2023-01-20 13:35:00,53.19,53.3,53.17,53.23,58909.0,49.3779,49.48,49.3593,49.415,58909.0
2023-01-20 13:40:00,53.22,53.28,53.21,53.27,19462.0,49.4057,49.4614,49.3964,49.4521,19462.0
2023-01-20 13:45:00,53.27,53.34,53.27,53.33,30757.0,49.4521,49.5171,49.4521,49.5078,30757.0
2023-01-20 13:50:00,53.33,53.46,53.3,53.36,41404.0,49.5078,49.6285,49.48,49.5357,41404.0
2023-01-20 13:55:00,53.36,53.36,53.28,53.33,36585.0,49.5357,49.5357,49.4614,49.5078,36585.0
2023-01-20 14:00:00,53.32,53.33,53.23,53.28,19699.0,49.4986,49.5078,49.415,49.4614,19699.0
2023-01-20 14:05:00,53.28,53.28,53.24,53.26,20252.0,49.4614,49.4614,49.4243,49.4429,20252.0
2023-01-20 14:10:00,53.26,53.31,53.26,53.29,28557.0,49.4429,49.4893,49.4429,49.4707,28557.0
2023-01-20 14:15:00,53.29,53.31,53.25,53.26,20857.0,49.4707,49.4893,49.4336,49.4429,20857.0
2023-01-20 14:20:00,53.26,53.29,53.24,53.27,14326.0,49.4429,49.4707,49.4243,49.4521,14326.0
2023-01-20 14:25:00,53.26,53.28,53.23,53.25,29049.0,49.4429,49.4614,49.415,49.4336,29049.0
2023-01-20 14:30:00,53.25,53.26,53.18,53.21,41373.0,49.4336,49.4429,49.3686,49.3964,41373.0
2023-01-20 14:35:00,53.21,53.22,53.13,53.15,19516.0,49.3964,49.4057,49.3222,49.3407,19516.0
2023-01-20 14:40:00,53.15,53.15,53.1,53.11,16853.0,49.3407,49.3407,49.2943,49.3036,16853.0
2023-01-20 14:45:00,53.11,53.18,53.11,53.18,19110.0,49.3036,49.3686,49.3036,49.3686,19110.0
2023-01-20 14:50:00,53.17,53.21,53.16,53.17,13393.0,49.3593,49.3964,49.35,49.3593,13393.0
2023-01-20 14:55:00,53.17,53.18,53.14,53.18,22416.0,49.3593,49.3686,49.3315,49.3686,22416.0
2023-01-20 15:00:00,53.18,53.28,53.17,53.28,28672.0,49.3686,49.4614,49.3593,49.4614,28672.0
2023-01-20 15:05:00,53.28,53.33,53.27,53.3,26768.0,49.4614,49.5078,49.4521,49.48,26768.0
2023-01-20 15:10:00,53.3,53.34,53.29,53.34,24373.0,49.48,49.5171,49.4707,49.5171,24373.0
2023-01-20 15:15:00,53.34,53.35,53.29,53.3,20419.0,49.5171,49.5264,49.4707,49.48,20419.0
2023-01-20 15:20:00,53.29,53.3,53.2,53.22,46852.0,49.4707,49.48,49.3872,49.4057,46852.0
2023-01-20 15:25:00,53.22,53.24,53.17,53.24,57753.0,49.4057,49.4243,49.3593,49.4243,57753.0
2023-01-20 15:30:00,53.23,53.29,53.21,53.22,46535.0,49.415,49.4707,49.3964,49.4057,46535.0
2023-01-20 15:35:00,53.21,53.22,53.16,53.22,48782.0,49.3964,49.4057,49.35,49.4057,48782.0
2023-01-20 15:40:00,53.21,53.23,53.18,53.2,44059.0,49.3964,49.415,49.3686,49.3872,44059.0
2023-01-20 15:45:00,53.21,53.28,53.2,53.28,78487.0,49.3964,49.4614,49.3872,49.4614,78487.0
2023-01-20 15:50:00,53.27,53.31,53.24,53.29,101080.0,49.4521,49.4893,49.4243,49.4707,101080.0
2023-01-20 15:55:00,53.29,53.4,53.29,53.33,340531.0,49.4707,49.5728,49.4707,49.5078,340531.0
2023-01-23 09:30:00,52.78,52.82,52.55,52.78,198224.0,48.9973,49.0344,48.7837,48.9973,198224.0
2023-01-23 09:35:00,52.8,52.84,52.52,52.57,80956.0,49.0158,49.053,48.7559,48.8023,80956.0
2023-01-23 09:40:00,52.57,52.84,52.57,52.68,38567.0,48.8023,49.053,48.8023,48.9044,38567.0
2023-01-23 09:45:00,52.69,52.79,52.59,52.79,42524.0,48.9137,49.0065,48.8209,49.0065,42524.0
2023-01-23 09:50:00,52.8,52.9,52.77,52.8,38417.0,49.0158,49.1087,48.988,49.0158,38417.0
2023-01-23 09:55:00,52.79,52.81,52.65,52.71,38221.0,49.0065,49.0251,48.8766,48.9323,38221.0
2023-01-23 10:00:00,52.72,52.76,52.59,52.61,51390.0,48.9416,48.9787,48.8209,48.8394,51390.0
2023-01-23 10:05:00,52.62,52.66,52.5,52.52,33168.0,48.8487,48.8859,48.7373,48.7559,33168.0
2023-01-23 10:10:00,52.53,52.55,52.4,52.49,140098.0,48.7652,48.7837,48.6445,48.728,140098.0
2023-01-23 10:15:00,52.5,52.55,52.43,52.5,60651.0,48.7373,48.7837,48.6723,48.7373,60651.0
2023-01-23 10:20:00,52.52,52.54,52.46,52.49,37771.0,48.7559,48.7745,48.7002,48.728,37771.0
2023-01-23 10:25:00,52.49,52.63,52.44,52.59,66613.0,48.728,48.858,48.6816,48.8209,66613.0
2023-01-23 10:30:00,52.59,52.69,52.5,52.59,33728.0,48.8209,48.9137,48.7373,48.8209,33728.0
2023-01-23 10:35:00,52.57,52.68,52.53,52.62,48453.0,48.8023,48.9044,48.7652,48.8487,48453.0
2023-01-23 10:40:00,52.62,52.78,52.62,52.72,61829.0,48.8487,48.9973,48.8487,48.9416,61829.0
2023-01-23 10:45:00,52.71,52.77,52.64,52.77,21288.0,48.9323,48.988,48.8673,48.988,21288.0
2023-01-23 10:50:00,52.76,52.76,52.63,52.69,36820.0,48.9787,48.9787,48.858,48.9137,36820.0
2023-01-23 10:55:00,52.69,52.79,52.68,52.76,35547.0,48.9137,49.0065,48.9044,48.9787,35547.0
2023-01-23 11:00:00,52.76,52.95,52.75,52.94,29654.0,48.9787,49.1551,48.9694,49.1458,29654.0
2023-01-23 11:05:00,52.93,53.01,52.92,53.0,44077.0,49.1365,49.2108,49.1272,49.2015,44077.0
2023-01-23 11:10:00,53.01,53.02,52.89,52.89,23778.0,49.2108,49.2201,49.0994,49.0994,23778.0
2023-01-23 11:15:00,52.91,53.03,52.87,53.03,46861.0,49.1179,49.2293,49.0808,49.2293,46861.0
2023-01-23 11:20:00,53.04,53.05,52.97,52.98,18789.0,49.2386,49.2479,49.1736,49.1829,18789.0
2023-01-23 11:25:00,52.98,52.98,52.91,52.92,24102.0,49.1829,49.1829,49.1179,49.1272,24102.0
2023-01-23 11:30:00,52.91,52.98,52.87,52.95,30467.0,49.1179,49.1829,49.0808,49.1551,30467.0
2023-01-23 11:35:00,52.97,53.01,52.93,52.98,16414.0,49.1736,49.2108,49.1365,49.1829,16414.0
2023-01-23 11:40:00,52.98,52.99,52.89,52.92,17877.0,49.1829,49.1922,49.0994,49.1272,17877.0
2023-01-23 11:45:00,52.92,52.98,52.92,52.97,24912.0,49.1272,49.1829,49.1272,49.1736,24912.0
2023-01-23 11:50:00,52.95,52.97,52.9,52.94,20971.0,49.1551,49.1736,49.1087,49.1458,20971.0
2023-01-23 11:55:00,52.95,53.01,52.9,52.94,13493.0,49.1551,49.2108,49.1087,49.1458,13493.0
2023-01-23 12:00:00,52.95,53.05,52.95,53.02,28183.0,49.1551,49.2479,49.1551,49.2201,28183.0
2023-01-23 12:05:00,53.01,53.03,52.95,52.97,40109.0,49.2108,49.2293,49.1551,49.1736,40109.0
2023-01-23 12:10:00,52.98,53.03,52.97,53.0,18484.0,49.1829,49.2293,49.1736,49.2015,18484.0
2023-01-23 12:15:00,53.0,53.05,52.99,53.03,22378.0,49.2015,49.2479,49.1922,49.2293,22378.0
2023-01-23 12:20:00,53.04,53.06,52.95,52.99,15688.0,49.2386,49.2572,49.1551,49.1922,15688.0
2023-01-23 12:25:00,52.99,53.02,52.97,52.98,13939.0,49.1922,49.2201,49.1736,49.1829,13939.0
2023-01-23 12:30:00,52.97,52.99,52.92,52.93,16232.0,49.1736,49.1922,49.1272,49.1365,16232.0
2023-01-23 12:35:00,52.92,52.98,52.92,52.95,13579.0,49.1272,49.1829,49.1272,49.1551,13579.0
2023-01-23 12:40:00,52.95,52.95,52.89,52.91,13478.0,49.1551,49.1551,49.0994,49.1179,13478.0
2023-01-23 12:45:00,52.91,52.92,52.86,52.89,31975.0,49.1179,49.1272,49.0715,49.0994,31975.0
2023-01-23 12:50:00,52.89,52.96,52.87,52.94,35174.0,49.0994,49.1644,49.0808,49.1458,35174.0
2023-01-23 12:55:00,52.94,52.96,52.89,52.95,17959.0,49.1458,49.1644,49.0994,49.1551,17959.0
2023-01-23 13:00:00,52.95,53.05,52.95,53.05,24000.0,49.1551,49.2479,49.1551,49.2479,24000.0
2023-01-23 13:05:00,53.04,53.04,53.0,53.03,22326.0,49.2386,49.2386,49.2015,49.2293,22326.0
2023-01-23 13:10:00,53.03,53.3,53.03,53.3,43934.0,49.2293,49.48,49.2293,49.48,43934.0
2023-01-23 13:15:00,53.3,53.36,53.25,53.33,44670.0,49.48,49.5357,49.4336,49.5078,44670.0
2023-01-23 13:20:00,53.33,53.35,53.26,53.27,14453.0,49.5078,49.5264,49.4429,49.4521,14453.0
2023-01-23 13:25:00,53.28,53.33,53.26,53.33,26081.0,49.4614,49.5078,49.4429,49.5078,26081.0
2023-01-23 13:30:00,53.32,53.34,53.31,53.32,12127.0,49.4986,49.5171,49.4893,49.4986,12127.0
2023-01-23 13:35:00,53.33,53.38,53.3,53.38,32996.0,49.5078,49.5543,49.48,49.5543,32996.0
2023-01-23 13:40:00,53.38,53.46,53.37,53.46,32373.0,49.5543,49.6285,49.545,49.6285,32373.0
2023-01-23 13:45:00,53.46,53.52,53.41,53.49,46281.0,49.6285,49.6842,49.5821,49.6564,46281.0
2023-01-23 13:50:00,53.48,53.49,53.39,53.4,25075.0,49.6471,49.6564,49.5635,49.5728,25075.0
2023-01-23 13:55:00,53.4,53.42,53.27,53.28,28834.0,49.5728,49.5914,49.4521,49.4614,28834.0
2023-01-23 14:00:00,53.29,53.31,53.21,53.3,27529.0,49.4707,49.4893,49.3964,49.48,27529.0
2023-01-23 14:05:00,53.3,53.31,53.24,53.25,28112.0,49.48,49.4893,49.4243,49.4336,28112.0
2023-01-23 14:10:00,53.25,53.28,53.24,53.28,11180.0,49.4336,49.4614,49.4243,49.4614,11180.0
2023-01-23 14:15:00,53.27,53.28,53.21,53.26,14866.0,49.4521,49.4614,49.3964,49.4429,14866.0
2023-01-23 14:20:00,53.26,53.29,53.2,53.21,16330.0,49.4429,49.4707,49.3872,49.3964,16330.0
2023-01-23 14:25:00,53.21,53.22,53.13,53.17,29989.0,49.3964,49.4057,49.3222,49.3593,29989.0
2023-01-23 14:30:00,53.17,53.2,53.16,53.16,19568.0,49.3593,49.3872,49.35,49.35,19568.0
2023-01-23 14:35:00,53.16,53.18,53.11,53.14,38176.0,49.35,49.3686,49.3036,49.3315,38176.0
2023-01-23 14:40:00,53.14,53.18,53.11,53.17,34275.0,49.3315,49.3686,49.3036,49.3593,34275.0
2023-01-23 14:45:00,53.16,53.17,53.11,53.16,39818.0,49.35,49.3593,49.3036,49.35,39818.0
2023-01-23 14:50:00,53.16,53.16,53.1,53.12,23045.0,49.35,49.35,49.2943,49.3129,23045.0
2023-01-23 14:55:00,53.12,53.18,53.08,53.13,22175.0,49.3129,49.3686,49.2758,49.3222,22175.0
2023-01-23 15:00:00,53.14,53.18,53.12,53.17,28620.0,49.3315,49.3686,49.3129,49.3593,28620.0
2023-01-23 15:05:00,53.16,53.23,53.14,53.22,26709.0,49.35,49.415,49.3315,49.4057,26709.0
2023-01-23 15:10:00,53.23,53.31,53.21,53.3,35316.0,49.415,49.4893,49.3964,49.48,35316.0
2023-01-23 15:15:00,53.31,53.41,53.3,53.39,39422.0,49.4893,49.5821,49.48,49.5635,39422.0
2023-01-23 15:20:00,53.39,53.44,53.36,53.41,34465.0,49.5635,49.61,49.5357,49.5821,34465.0
2023-01-23 15:25:00,53.41,53.41,53.29,53.34,34661.0,49.5821,49.5821,49.4707,49.5171,34661.0
2023-01-23 15:30:00,53.33,53.38,53.29,53.36,49317.0,49.5078,49.5543,49.4707,49.5357,49317.0
2023-01-23 15:35:00,53.35,53.49,53.33,53.48,41849.0,49.5264,49.6564,49.5078,49.6471,41849.0
2023-01-23 15:40:00,53.48,53.52,53.44,53.5,87694.0,49.6471,49.6842,49.61,49.6657,87694.0
2023-01-23 15:45:00,53.5,53.6,53.49,53.59,137757.0,49.6657,49.7585,49.6564,49.7492,137757.0
2023-01-23 15:50:00,53.6,53.7,53.58,53.66,199368.0,49.7585,49.8513,49.7399,49.8142,199368.0
2023-01-23 15:55:00,53.66,53.74,53.59,53.59,342174.0,49.8142,49.8885,49.7492,49.7492,342174.0
2023-01-24 09:30:00,51.12,57.08,51.12,57.08,27264.0,47.4562,52.9891,47.4562,52.9891,27264.0
2023-01-24 09:35:00,57.08,57.08,57.08,57.08,0.0,52.9891,52.9891,52.9891,52.9891,0.0
2023-01-24 09:40:00,53.5,55.1,53.46,53.47,180619.0,49.6657,51.151,49.6285,49.6378,180619.0
2023-01-24 09:45:00,53.48,53.5,53.21,53.21,146457.0,49.6471,49.6657,49.3964,49.3964,146457.0
2023-01-24 09:50:00,53.18,53.56,53.1,53.44,98047.0,49.3686,49.7214,49.2943,49.61,98047.0
2023-01-24 09:55:00,53.44,53.51,53.36,53.46,60641.0,49.61,49.6749,49.5357,49.6285,60641.0
2023-01-24 10:00:00,53.46,53.53,53.33,53.42,77551.0,49.6285,49.6935,49.5078,49.5914,77551.0
2023-01-24 10:05:00,53.4,53.4,53.04,53.2,56251.0,49.5728,49.5728,49.2386,49.3872,56251.0
2023-01-24 10:10:00,53.25,53.54,53.21,53.51,62391.0,49.4336,49.7028,49.3964,49.6749,62391.0
2023-01-24 10:15:00,53.51,53.56,53.3,53.31,58524.0,49.6749,49.7214,49.48,49.4893,58524.0
2023-01-24 10:20:00,53.31,53.58,53.31,53.58,29810.0,49.4893,49.7399,49.4893,49.7399,29810.0
2023-01-24 10:25:00,53.58,53.72,53.55,53.72,57306.0,49.7399,49.8699,49.7121,49.8699,57306.0
2023-01-24 10:30:00,53.72,53.73,53.5,53.57,53736.0,49.8699,49.8792,49.6657,49.7306,53736.0
2023-01-24 10:35:00,53.58,53.6,53.43,53.53,37851.0,49.7399,49.7585,49.6007,49.6935,37851.0
2023-01-24 10:40:00,53.53,53.75,53.48,53.68,57625.0,49.6935,49.8977,49.6471,49.8328,57625.0
2023-01-24 10:45:00,53.69,53.69,53.56,53.58,47292.0,49.842,49.842,49.7214,49.7399,47292.0
2023-01-24 10:50:00,53.57,53.68,53.54,53.66,26502.0,49.7306,49.8328,49.7028,49.8142,26502.0
2023-01-24 10:55:00,53.66,53.72,53.61,53.62,34403.0,49.8142,49.8699,49.7678,49.7771,34403.0
2023-01-24 11:00:00,53.63,53.65,53.54,53.55,31328.0,49.7863,49.8049,49.7028,49.7121,31328.0
2023-01-24 11:05:00,53.56,53.57,53.47,53.51,50544.0,49.7214,49.7306,49.6378,49.6749,50544.0
2023-01-24 11:10:00,53.51,53.52,53.4,53.41,36442.0,49.6749,49.6842,49.5728,49.5821,36442.0
2023-01-24 11:15:00,53.41,53.47,53.39,53.45,45423.0,49.5821,49.6378,49.5635,49.6192,45423.0
2023-01-24 11:20:00,53.44,53.51,53.43,53.44,28076.0,49.61,49.6749,49.6007,49.61,28076.0
2023-01-24 11:25:00,53.44,53.46,53.4,53.46,38417.0,49.61,49.6285,49.5728,49.6285,38417.0
2023-01-24 11:30:00,53.45,53.45,53.33,53.38,23322.0,49.6192,49.6192,49.5078,49.5543,23322.0
2023-01-24 11:35:00,53.37,53.38,53.31,53.33,23405.0,49.545,49.5543,49.4893,49.5078,23405.0
2023-01-24 11:40:00,53.33,53.34,53.25,53.28,25565.0,49.5078,49.5171,49.4336,49.4614,25565.0
2023-01-24 11:45:00,53.27,53.3,53.23,53.25,24138.0,49.4521,49.48,49.415,49.4336,24138.0
2023-01-24 11:50:00,53.25,53.27,53.22,53.23,12875.0,49.4336,49.4521,49.4057,49.415,12875.0
2023-01-24 11:55:00,53.23,53.3,53.2,53.2,48314.0,49.415,49.48,49.3872,49.3872,48314.0
2023-01-24 12:00:00,53.2,53.25,53.15,53.25,29439.0,49.3872,49.4336,49.3407,49.4336,29439.0
2023-01-24 12:05:00,53.25,53.34,53.23,53.34,21632.0,49.4336,49.5171,49.415,49.5171,21632.0
2023-01-24 12:10:00,53.33,53.33,53.2,53.23,20173.0,49.5078,49.5078,49.3872,49.415,20173.0
2023-01-24 12:15:00,53.23,53.26,53.15,53.15,11093.0,49.415,49.4429,49.3407,49.3407,11093.0
2023-01-24 12:20:00,53.15,53.19,53.09,53.13,26015.0,49.3407,49.3779,49.285,49.3222,26015.0
2023-01-24 12:25:00,53.15,53.21,53.12,53.19,10979.0,49.3407,49.3964,49.3129,49.3779,10979.0
2023-01-24 12:30:00,53.19,53.22,53.15,53.16,13833.0,49.3779,49.4057,49.3407,49.35,13833.0
2023-01-24 12:35:00,53.16,53.28,53.16,53.26,14494.0,49.35,49.4614,49.35,49.4429,14494.0
2023-01-24 12:40:00,53.25,53.27,53.21,53.22,20074.0,49.4336,49.4521,49.3964,49.4057,20074.0
2023-01-24 12:45:00,53.23,53.26,53.19,53.23,17198.0,49.415,49.4429,49.3779,49.415,17198.0
2023-01-24 12:50:00,53.23,53.31,53.23,53.3,18789.0,49.415,49.4893,49.415,49.48,18789.0
2023-01-24 12:55:00,53.3,53.33,53.3,53.33,20633.0,49.48,49.5078,49.48,49.5078,20633.0
2023-01-24 13:00:00,53.33,53.52,53.33,53.4,40556.0,49.5078,49.6842,49.5078,49.5728,40556.0
2023-01-24 13:05:00,53.4,53.44,53.34,53.41,27895.0,49.5728,49.61,49.5171,49.5821,27895.0
2023-01-24 13:10:00,53.41,53.52,53.41,53.51,13404.0,49.5821,49.6842,49.5821,49.6749,13404.0
2023-01-24 13:15:00,53.5,53.5,53.41,53.42,15284.0,49.6657,49.6657,49.5821,49.5914,15284.0
2023-01-24 13:20:00,53.42,53.42,53.35,53.39,18238.0,49.5914,49.5914,49.5264,49.5635,18238.0
2023-01-24 13:25:00,53.39,53.47,53.38,53.46,21740.0,49.5635,49.6378,49.5543,49.6285,21740.0
2023-01-24 13:30:00,53.46,53.48,53.42,53.47,15634.0,49.6285,49.6471,49.5914,49.6378,15634.0
2023-01-24 13:35:00,53.47,53.47,53.41,53.44,30841.0,49.6378,49.6378,49.5821,49.61,30841.0
2023-01-24 13:40:00,53.44,53.52,53.43,53.52,31919.0,49.61,49.6842,49.6007,49.6842,31919.0
2023-01-24 13:45:00,53.52,53.56,53.51,53.54,15493.0,49.6842,49.7214,49.6749,49.7028,15493.0
2023-01-24 13:50:00,53.54,53.58,53.53,53.57,29699.0,49.7028,49.7399,49.6935,49.7306,29699.0
2023-01-24 13:55:00,53.58,53.58,53.5,53.51,16235.0,49.7399,49.7399,49.6657,49.6749,16235.0
2023-01-24 14:00:00,53.5,53.55,53.42,53.45,29217.0,49.6657,49.7121,49.5914,49.6192,29217.0
2023-01-24 14:05:00,53.45,53.49,53.41,53.48,30052.0,49.6192,49.6564,49.5821,49.6471,30052.0
2023-01-24 14:10:00,53.48,53.52,53.47,53.48,22772.0,49.6471,49.6842,49.6378,49.6471,22772.0
2023-01-24 14:15:00,53.48,53.58,53.48,53.55,39679.0,49.6471,49.7399,49.6471,49.7121,39679.0
2023-01-24 14:20:00,53.56,53.65,53.54,53.63,34628.0,49.7214,49.8049,49.7028,49.7863,34628.0
2023-01-24 14:25:00,53.63,53.72,53.62,53.72,24083.0,49.7863,49.8699,49.7771,49.8699,24083.0
2023-01-24 14:30:00,53.72,53.81,53.71,53.78,51074.0,49.8699,49.9534,49.8606,49.9256,51074.0
2023-01-24 14:35:00,53.78,53.8,53.71,53.72,25384.0,49.9256,49.9442,49.8606,49.8699,25384.0
2023-01-24 14:40:00,53.7,53.73,53.69,53.73,20228.0,49.8513,49.8792,49.842,49.8792,20228.0
2023-01-24 14:45:00,53.73,53.74,53.65,53.67,18892.0,49.8792,49.8885,49.8049,49.8235,18892.0
2023-01-24 14:50:00,53.66,53.67,53.64,53.66,13794.0,49.8142,49.8235,49.7956,49.8142,13794.0
2023-01-24 14:55:00,53.66,53.72,53.66,53.68,16261.0,49.8142,49.8699,49.8142,49.8328,16261.0
2023-01-24 15:00:00,53.69,53.75,53.66,53.73,37683.0,49.842,49.8977,49.8142,49.8792,37683.0
2023-01-24 15:05:00,53.73,53.73,53.64,53.71,56914.0,49.8792,49.8792,49.7956,49.8606,56914.0
2023-01-24 15:10:00,53.71,53.72,53.64,53.65,39467.0,49.8606,49.8699,49.7956,49.8049,39467.0
2023-01-24 15:15:00,53.64,53.66,53.62,53.65,20304.0,49.7956,49.8142,49.7771,49.8049,20304.0
2023-01-24 15:20:00,53.64,53.65,53.57,53.6,27406.0,49.7956,49.8049,49.7306,49.7585,27406.0
2023-01-24 15:25:00,53.59,53.6,53.53,53.6,26922.0,49.7492,49.7585,49.6935,49.7585,26922.0
2023-01-24 15:30:00,53.59,53.6,53.53,53.57,33438.0,49.7492,49.7585,49.6935,49.7306,33438.0
2023-01-24 15:35:00,53.57,53.57,53.53,53.57,39707.0,49.7306,49.7306,49.6935,49.7306,39707.0
2023-01-24 15:40:00,53.57,53.57,53.39,53.43,102041.0,49.7306,49.7306,49.5635,49.6007,102041.0
2023-01-24 15:45:00,53.42,53.46,53.39,53.41,90729.0,49.5914,49.6285,49.5635,49.5821,90729.0
2023-01-24 15:50:00,53.41,53.41,53.31,53.33,200247.0,49.5821,49.5821,49.4893,49.5078,200247.0
2023-01-24 15:55:00,53.33,53.42,53.33,53.39,305055.0,49.5078,49.5914,49.5078,49.5635,305055.0
2023-01-25 09:30:00,53.05,53.39,52.95,53.39,164650.0,49.2479,49.5635,49.1551,49.5635,164650.0
2023-01-25 09:35:00,53.4,53.52,53.32,53.5,56422.0,49.5728,49.6842,49.4986,49.6657,56422.0
2023-01-25 09:40:00,53.5,53.85,53.44,53.82,49277.0,49.6657,49.9906,49.61,49.9627,49277.0
2023-01-25 09:45:00,53.79,53.93,53.64,53.68,58444.0,49.9349,50.0648,49.7956,49.8328,58444.0
2023-01-25 09:50:00,53.67,53.71,53.5,53.66,74629.0,49.8235,49.8606,49.6657,49.8142,74629.0
2023-01-25 09:55:00,53.67,53.86,53.62,53.81,54428.0,49.8235,49.9999,49.7771,49.9534,54428.0
2023-01-25 10:00:00,53.84,53.86,53.67,53.85,94675.0,49.9813,49.9999,49.8235,49.9906,94675.0
2023-01-25 10:05:00,53.86,54.19,53.85,54.05,82831.0,49.9999,50.3062,49.9906,50.1762,82831.0
2023-01-25 10:10:00,54.05,54.15,53.92,53.92,45384.0,50.1762,50.2691,50.0556,50.0556,45384.0
2023-01-25 10:15:00,53.93,54.08,53.93,54.02,75027.0,50.0648,50.2041,50.0648,50.1484,75027.0
2023-01-25 10:20:00,54.0,54.0,53.83,53.84,51756.0,50.1298,50.1298,49.972,49.9813,51756.0
2023-01-25 10:25:00,53.81,53.97,53.75,53.9,45570.0,49.9534,50.102,49.8977,50.037,45570.0
2023-01-25 10:30:00,53.91,53.97,53.8,53.84,45125.0,50.0463,50.102,49.9442,49.9813,45125.0
2023-01-25 10:35:00,53.86,53.87,53.68,53.72,31167.0,49.9999,50.0091,49.8328,49.8699,31167.0
2023-01-25 10:40:00,53.71,54.0,53.69,53.98,64606.0,49.8606,50.1298,49.842,50.1113,64606.0
2023-01-25 10:45:00,53.97,54.09,53.92,53.99,80482.0,50.102,50.2134,50.0556,50.1205,80482.0
2023-01-25 10:50:00,53.99,54.02,53.9,54.01,35671.0,50.1205,50.1484,50.037,50.1391,35671.0
2023-01-25 10:55:00,54.01,54.1,53.99,54.1,45401.0,50.1391,50.2227,50.1205,50.2227,45401.0
2023-01-25 11:00:00,54.1,54.16,54.03,54.08,37911.0,50.2227,50.2784,50.1577,50.2041,37911.0
2023-01-25 11:05:00,54.09,54.12,53.98,53.98,33371.0,50.2134,50.2412,50.1113,50.1113,33371.0
2023-01-25 11:10:00,54.0,54.0,53.85,53.87,24866.0,50.1298,50.1298,49.9906,50.0091,24866.0
2023-01-25 11:15:00,53.87,54.18,53.84,54.16,56477.0,50.0091,50.2969,49.9813,50.2784,56477.0
2023-01-25 11:20:00,54.17,54.32,54.15,54.31,41937.0,50.2876,50.4269,50.2691,50.4176,41937.0
2023-01-25 11:25:00,54.31,54.37,54.22,54.29,37486.0,50.4176,50.4733,50.3341,50.399,37486.0
2023-01-25 11:30:00,54.31,54.39,54.3,54.35,64621.0,50.4176,50.4919,50.4083,50.4547,64621.0
2023-01-25 11:35:00,54.34,54.4,54.31,54.32,42559.0,50.4454,50.5011,50.4176,50.4269,42559.0
2023-01-25 11:40:00,54.32,54.39,54.25,54.26,24550.0,50.4269,50.4919,50.3619,50.3712,24550.0
2023-01-25 11:45:00,54.28,54.3,54.23,54.28,26213.0,50.3898,50.4083,50.3433,50.3898,26213.0
2023-01-25 11:50:00,54.29,54.41,54.23,54.4,42650.0,50.399,50.5104,50.3433,50.5011,42650.0
2023-01-25 11:55:00,54.4,54.43,54.38,54.42,42531.0,50.5011,50.529,50.4826,50.5197,42531.0
2023-01-25 12:00:00,54.43,54.44,54.37,54.4,26866.0,50.529,50.5383,50.4733,50.5011,26866.0
2023-01-25 12:05:00,54.4,54.48,54.4,54.44,34551.0,50.5011,50.5754,50.5011,50.5383,34551.0
2023-01-25 12:10:00,54.44,54.45,54.35,54.45,22031.0,50.5383,50.5476,50.4547,50.5476,22031.0
2023-01-25 12:15:00,54.46,54.52,54.45,54.46,28630.0,50.5568,50.6125,50.5476,50.5568,28630.0
2023-01-25 12:20:00,54.46,54.47,54.43,54.43,23300.0,50.5568,50.5661,50.529,50.529,23300.0
2023-01-25 12:25:00,54.44,54.46,54.37,54.38,23433.0,50.5383,50.5568,50.4733,50.4826,23433.0
2023-01-25 12:30:00,54.39,54.44,54.36,54.37,24660.0,50.4919,50.5383,50.464,50.4733,24660.0
2023-01-25 12:35:00,54.39,54.45,54.38,54.41,34928.0,50.4919,50.5476,50.4826,50.5104,34928.0
2023-01-25 12:40:00,54.41,54.46,54.4,54.44,17856.0,50.5104,50.5568,50.5011,50.5383,17856.0
2023-01-25 12:45:00,54.45,54.5,54.41,54.47,22369.0,50.5476,50.594,50.5104,50.5661,22369.0
2023-01-25 12:50:00,54.47,54.53,54.46,54.53,23559.0,50.5661,50.6218,50.5568,50.6218,23559.0
2023-01-25 12:55:00,54.53,54.58,54.46,54.5,33889.0,50.6218,50.6682,50.5568,50.594,33889.0
2023-01-25 13:00:00,54.51,54.57,54.46,54.51,40560.0,50.6033,50.659,50.5568,50.6033,40560.0
2023-01-25 13:05:00,54.52,54.63,54.52,54.62,22991.0,50.6125,50.7147,50.6125,50.7054,22991.0
2023-01-25 13:10:00,54.62,54.66,54.6,54.64,20915.0,50.7054,50.7425,50.6868,50.7239,20915.0
2023-01-25 13:15:00,54.65,54.7,54.64,54.67,24923.0,50.7332,50.7796,50.7239,50.7518,24923.0
2023-01-25 13:20:00,54.67,54.7,54.61,54.69,24146.0,50.7518,50.7796,50.6961,50.7704,24146.0
2023-01-25 13:25:00,54.69,54.74,54.68,54.69,30267.0,50.7704,50.8168,50.7611,50.7704,30267.0
2023-01-25 13:30:00,54.68,54.71,54.63,54.64,33794.0,50.7611,50.7889,50.7147,50.7239,33794.0
2023-01-25 13:35:00,54.62,54.67,54.59,54.6,31374.0,50.7054,50.7518,50.6775,50.6868,31374.0
2023-01-25 13:40:00,54.6,54.61,54.53,54.54,25146.0,50.6868,50.6961,50.6218,50.6311,25146.0
2023-01-25 13:45:00,54.55,54.65,54.54,54.54,36295.0,50.6404,50.7332,50.6311,50.6311,36295.0
2023-01-25 13:50:00,54.54,54.64,54.54,54.61,22003.0,50.6311,50.7239,50.6311,50.6961,22003.0
2023-01-25 13:55:00,54.62,54.63,54.58,54.58,22030.0,50.7054,50.7147,50.6682,50.6682,22030.0
2023-01-25 14:00:00,54.59,54.66,54.55,54.64,39371.0,50.6775,50.7425,50.6404,50.7239,39371.0
2023-01-25 14:05:00,54.66,54.67,54.61,54.65,46030.0,50.7425,50.7518,50.6961,50.7332,46030.0
2023-01-25 14:10:00,54.66,54.66,54.58,54.62,35890.0,50.7425,50.7425,50.6682,50.7054,35890.0
2023-01-25 14:15:00,54.63,54.67,54.61,54.65,29661.0,50.7147,50.7518,50.6961,50.7332,29661.0
2023-01-25 14:20:00,54.66,54.69,54.62,54.68,53212.0,50.7425,50.7704,50.7054,50.7611,53212.0
2023-01-25 14:25:00,54.69,54.76,54.67,54.75,62441.0,50.7704,50.8353,50.7518,50.8261,62441.0
2023-01-25 14:30:00,54.76,54.84,54.76,54.82,40382.0,50.8353,50.9096,50.8353,50.891,40382.0
2023-01-25 14:35:00,54.82,54.92,54.8,54.91,53242.0,50.891,50.9839,50.8725,50.9746,53242.0
2023-01-25 14:40:00,54.91,54.94,54.85,54.86,67263.0,50.9746,51.0024,50.9189,50.9282,67263.0
2023-01-25 14:45:00,54.86,54.91,54.79,54.91,44946.0,50.9282,50.9746,50.8632,50.9746,44946.0
2023-01-25 14:50:00,54.91,54.94,54.89,54.94,46784.0,50.9746,51.0024,50.956,51.0024,46784.0
2023-01-25 14:55:00,54.94,55.07,54.93,55.04,94678.0,51.0024,51.1231,50.9932,51.0953,94678.0
2023-01-25 15:00:00,55.04,55.27,55.03,55.22,98843.0,51.0953,51.3088,51.086,51.2624,98843.0
2023-01-25 15:05:00,55.21,55.26,55.11,55.2,62104.0,51.2531,51.2995,51.1603,51.2438,62104.0
2023-01-25 15:10:00,55.21,55.27,55.13,55.18,54414.0,51.2531,51.3088,51.1788,51.2252,54414.0
2023-01-25 15:15:00,55.18,55.19,55.06,55.1,49685.0,51.2252,51.2345,51.1138,51.151,49685.0
2023-01-25 15:20:00,55.1,55.2,55.04,55.16,97817.0,51.151,51.2438,51.0953,51.2067,97817.0
2023-01-25 15:25:00,55.16,55.2,55.12,55.2,77590.0,51.2067,51.2438,51.1695,51.2438,77590.0
2023-01-25 15:30:00,55.2,55.32,55.2,55.3,69680.0,51.2438,51.3552,51.2438,51.3366,69680.0
2023-01-25 15:35:00,55.31,55.31,55.23,55.27,69601.0,51.3459,51.3459,51.2717,51.3088,69601.0
2023-01-25 15:40:00,55.28,55.34,55.27,55.3,109774.0,51.3181,51.3738,51.3088,51.3366,109774.0
2023-01-25 15:45:00,55.3,55.41,55.28,55.39,137096.0,51.3366,51.4388,51.3181,51.4202,137096.0
2023-01-25 15:50:00,55.38,55.4,55.14,55.15,244584.0,51.4109,51.4295,51.1881,51.1974,244584.0
2023-01-25 15:55:00,55.15,55.19,55.06,55.09,361410.0,51.1974,51.2345,51.1138,51.1417,361410.0
2023-01-26 09:30:00,54.88,54.88,54.53,54.55,183016.0,50.9467,50.9467,50.6218,50.6404,183016.0
2023-01-26 09:35:00,54.54,54.66,54.41,54.59,109863.0,50.6311,50.7425,50.5104,50.6775,109863.0
2023-01-26 09:40:00,54.62,54.77,54.31,54.45,166913.0,50.7054,50.8446,50.4176,50.5476,166913.0
2023-01-26 09:45:00,54.45,54.52,54.25,54.27,82792.0,50.5476,50.6125,50.3619,50.3805,82792.0
2023-01-26 09:50:00,54.27,54.41,54.24,54.33,53170.0,50.3805,50.5104,50.3526,50.4362,53170.0
2023-01-26 09:55:00,54.32,54.35,54.05,54.26,115542.0,50.4269,50.4547,50.1762,50.3712,115542.0
2023-01-26 10:00:00,54.25,54.35,54.1,54.17,57233.0,50.3619,50.4547,50.2227,50.2876,57233.0
2023-01-26 10:05:00,54.18,54.26,54.12,54.21,39450.0,50.2969,50.3712,50.2412,50.3248,39450.0
2023-01-26 10:10:00,54.22,54.28,54.1,54.22,44561.0,50.3341,50.3898,50.2227,50.3341,44561.0
2023-01-26 10:15:00,54.23,54.28,54.1,54.17,60383.0,50.3433,50.3898,50.2227,50.2876,60383.0
2023-01-26 10:20:00,54.17,54.25,54.13,54.22,41554.0,50.2876,50.3619,50.2505,50.3341,41554.0
2023-01-26 10:25:00,54.24,54.29,54.2,54.24,34760.0,50.3526,50.399,50.3155,50.3526,34760.0
2023-01-26 10:30:00,54.22,54.38,54.12,54.38,42710.0,50.3341,50.4826,50.2412,50.4826,42710.0
2023-01-26 10:35:00,54.37,54.37,54.06,54.09,77133.0,50.4733,50.4733,50.1855,50.2134,77133.0
2023-01-26 10:40:00,54.07,54.18,54.0,54.16,46527.0,50.1948,50.2969,50.1298,50.2784,46527.0
2023-01-26 10:45:00,54.17,54.19,54.07,54.15,63634.0,50.2876,50.3062,50.1948,50.2691,63634.0
2023-01-26 10:50:00,54.16,54.18,53.84,53.86,98159.0,50.2784,50.2969,49.9813,49.9999,98159.0
2023-01-26 10:55:00,53.86,53.9,53.69,53.86,88112.0,49.9999,50.037,49.842,49.9999,88112.0
2023-01-26 11:00:00,53.86,53.88,53.7,53.72,55006.0,49.9999,50.0184,49.8513,49.8699,55006.0
2023-01-26 11:05:00,53.73,53.81,53.71,53.76,54717.0,49.8792,49.9534,49.8606,49.907,54717.0
2023-01-26 11:10:00,53.77,53.82,53.68,53.81,44915.0,49.9163,49.9627,49.8328,49.9534,44915.0
2023-01-26 11:15:00,53.82,53.88,53.81,53.87,39054.0,49.9627,50.0184,49.9534,50.0091,39054.0
2023-01-26 11:20:00,53.87,53.92,53.75,53.77,66180.0,50.0091,50.0556,49.8977,49.9163,66180.0
2023-01-26 11:25:00,53.77,54.11,53.77,54.09,46267.0,49.9163,50.2319,49.9163,50.2134,46267.0
2023-01-26 11:30:00,54.11,54.13,53.94,53.94,18378.0,50.2319,50.2505,50.0741,50.0741,18378.0
2023-01-26 11:35:00,53.96,54.01,53.94,53.97,35864.0,50.0927,50.1391,50.0741,50.102,35864.0
2023-01-26 11:40:00,53.98,54.07,53.88,54.05,16267.0,50.1113,50.1948,50.0184,50.1762,16267.0
2023-01-26 11:45:00,54.05,54.11,54.02,54.09,15682.0,50.1762,50.2319,50.1484,50.2134,15682.0
2023-01-26 11:50:00,54.11,54.12,54.03,54.06,25492.0,50.2319,50.2412,50.1577,50.1855,25492.0
2023-01-26 11:55:00,54.05,54.16,54.03,54.14,22874.0,50.1762,50.2784,50.1577,50.2598,22874.0
2023-01-26 12:00:00,54.16,54.18,54.11,54.12,41365.0,50.2784,50.2969,50.2319,50.2412,41365.0
2023-01-26 12:05:00,54.11,54.22,54.09,54.2,19117.0,50.2319,50.3341,50.2134,50.3155,19117.0
2023-01-26 12:10:00,54.2,54.22,54.1,54.1,22481.0,50.3155,50.3341,50.2227,50.2227,22481.0
2023-01-26 12:15:00,54.09,54.09,53.98,54.0,20898.0,50.2134,50.2134,50.1113,50.1298,20898.0
2023-01-26 12:20:00,54.0,54.01,53.9,53.91,28583.0,50.1298,50.1391,50.037,50.0463,28583.0
2023-01-26 12:25:00,53.91,53.95,53.89,53.9,38807.0,50.0463,50.0834,50.0277,50.037,38807.0
2023-01-26 12:30:00,53.94,53.96,53.86,53.93,31675.0,50.0741,50.0927,49.9999,50.0648,31675.0
2023-01-26 12:35:00,53.93,53.94,53.86,53.86,19313.0,50.0648,50.0741,49.9999,49.9999,19313.0
2023-01-26 12:40:00,53.87,53.93,53.76,53.77,23870.0,50.0091,50.0648,49.907,49.9163,23870.0
2023-01-26 12:45:00,53.78,53.84,53.75,53.78,41645.0,49.9256,49.9813,49.8977,49.9256,41645.0
2023-01-26 12:50:00,53.78,53.83,53.74,53.8,39167.0,49.9256,49.972,49.8885,49.9442,39167.0
2023-01-26 12:55:00,53.8,53.81,53.61,53.66,42062.0,49.9442,49.9534,49.7678,49.8142,42062.0
2023-01-26 13:00:00,53.66,53.74,53.6,53.71,51328.0,49.8142,49.8885,49.7585,49.8606,51328.0
2023-01-26 13:05:00,53.71,53.71,53.63,53.66,64606.0,49.8606,49.8606,49.7863,49.8142,64606.0
2023-01-26 13:10:00,53.66,53.74,53.66,53.7,35095.0,49.8142,49.8885,49.8142,49.8513,35095.0
2023-01-26 13:15:00,53.7,53.71,53.57,53.71,31988.0,49.8513,49.8606,49.7306,49.8606,31988.0
2023-01-26 13:20:00,53.71,53.74,53.65,53.72,16914.0,49.8606,49.8885,49.8049,49.8699,16914.0
2023-01-26 13:25:00,53.73,53.76,53.72,53.74,17061.0,49.8792,49.907,49.8699,49.8885,17061.0
2023-01-26 13:30:00,53.75,53.85,53.74,53.81,23508.0,49.8977,49.9906,49.8885,49.9534,23508.0
2023-01-26 13:35:00,53.82,53.89,53.79,53.88,20475.0,49.9627,50.0277,49.9349,50.0184,20475.0
2023-01-26 13:40:00,53.87,53.93,53.85,53.91,29351.0,50.0091,50.0648,49.9906,50.0463,29351.0
2023-01-26 13:45:00,53.9,53.91,53.8,53.8,44755.0,50.037,50.0463,49.9442,49.9442,44755.0
2023-01-26 13:50:00,53.8,53.81,53.74,53.75,12382.0,49.9442,49.9534,49.8885,49.8977,12382.0
2023-01-26 13:55:00,53.76,53.79,53.66,53.67,24745.0,49.907,49.9349,49.8142,49.8235,24745.0
2023-01-26 14:00:00,53.67,53.69,53.64,53.66,32030.0,49.8235,49.842,49.7956,49.8142,32030.0
2023-01-26 14:05:00,53.66,53.71,53.63,53.68,47237.0,49.8142,49.8606,49.7863,49.8328,47237.0
2023-01-26 14:10:00,53.67,53.72,53.64,53.69,99095.0,49.8235,49.8699,49.7956,49.842,99095.0
2023-01-26 14:15:00,53.69,53.74,53.64,53.73,85438.0,49.842,49.8885,49.7956,49.8792,85438.0
2023-01-26 14:20:00,53.73,53.91,53.72,53.83,71311.0,49.8792,50.0463,49.8699,49.972,71311.0
2023-01-26 14:25:00,53.82,53.84,53.76,53.84,18978.0,49.9627,49.9813,49.907,49.9813,18978.0
2023-01-26 14:30:00,53.84,53.88,53.82,53.83,26470.0,49.9813,50.0184,49.9627,49.972,26470.0
2023-01-26 14:35:00,53.82,53.87,53.8,53.83,22433.0,49.9627,50.0091,49.9442,49.972,22433.0
2023-01-26 14:40:00,53.85,53.9,53.8,53.89,28079.0,49.9906,50.037,49.9442,50.0277,28079.0
2023-01-26 14:45:00,53.89,54.01,53.87,53.99,52406.0,50.0277,50.1391,50.0091,50.1205,52406.0
2023-01-26 14:50:00,54.0,54.06,53.96,54.05,48671.0,50.1298,50.1855,50.0927,50.1762,48671.0
2023-01-26 14:55:00,54.05,54.12,54.03,54.11,41596.0,50.1762,50.2412,50.1577,50.2319,41596.0
2023-01-26 15:00:00,54.11,54.18,54.08,54.09,77876.0,50.2319,50.2969,50.2041,50.2134,77876.0
2023-01-26 15:05:00,54.09,54.14,54.03,54.03,66506.0,50.2134,50.2598,50.1577,50.1577,66506.0
2023-01-26 15:10:00,54.02,54.11,54.01,54.02,38279.0,50.1484,50.2319,50.1391,50.1484,38279.0
2023-01-26 15:15:00,54.02,54.06,54.0,54.04,32068.0,50.1484,50.1855,50.1298,50.167,32068.0
2023-01-26 15:20:00,54.04,54.06,53.99,54.05,27896.0,50.167,50.1855,50.1205,50.1762,27896.0
2023-01-26 15:25:00,54.06,54.1,54.0,54.01,42172.0,50.1855,50.2227,50.1298,50.1391,42172.0
2023-01-26 15:30:00,54.02,54.03,53.92,53.97,51788.0,50.1484,50.1577,50.0556,50.102,51788.0
2023-01-26 15:35:00,53.97,54.07,53.95,54.06,34782.0,50.102,50.1948,50.0834,50.1855,34782.0
2023-01-26 15:40:00,54.07,54.1,54.0,54.01,49887.0,50.1948,50.2227,50.1298,50.1391,49887.0
2023-01-26 15:45:00,54.01,54.1,53.97,54.08,58491.0,50.1391,50.2227,50.102,50.2041,58491.0
2023-01-26 15:50:00,54.08,54.1,54.0,54.06,120390.0,50.2041,50.2227,50.1298,50.1855,120390.0
2023-01-26 15:55:00,54.07,54.15,54.05,54.13,271880.0,50.1948,50.2691,50.1762,50.2505,271880.0
2023-01-27 09:30:00,54.06,54.06,53.46,53.47,124596.0,50.1855,50.1855,49.6285,49.6378,124596.0
2023-01-27 09:35:00,53.47,53.72,53.43,53.72,60482.0,49.6378,49.8699,49.6007,49.8699,60482.0
2023-01-27 09:40:00,53.71,53.79,53.59,53.59,57243.0,49.8606,49.9349,49.7492,49.7492,57243.0
2023-01-27 09:45:00,53.55,53.86,53.54,53.74,48042.0,49.7121,49.9999,49.7028,49.8885,48042.0
2023-01-27 09:50:00,53.75,53.85,53.72,53.75,38657.0,49.8977,49.9906,49.8699,49.8977,38657.0
2023-01-27 09:55:00,53.74,53.77,53.67,53.7,26342.0,49.8885,49.9163,49.8235,49.8513,26342.0
2023-01-27 10:00:00,53.73,53.87,53.62,53.75,80397.0,49.8792,50.0091,49.7771,49.8977,80397.0
2023-01-27 10:05:00,53.76,53.98,53.75,53.87,83190.0,49.907,50.1113,49.8977,50.0091,83190.0
2023-01-27 10:10:00,53.88,53.99,53.83,53.98,34621.0,50.0184,50.1205,49.972,50.1113,34621.0
2023-01-27 10:15:00,53.98,54.05,53.81,53.82,39684.0,50.1113,50.1762,49.9534,49.9627,39684.0
2023-01-27 10:20:00,53.82,53.83,53.6,53.66,46124.0,49.9627,49.972,49.7585,49.8142,46124.0
2023-01-27 10:25:00,53.65,53.72,53.6,53.64,70396.0,49.8049,49.8699,49.7585,49.7956,70396.0
2023-01-27 10:30:00,53.63,53.8,53.59,53.73,37474.0,49.7863,49.9442,49.7492,49.8792,37474.0
2023-01-27 10:35:00,53.72,53.82,53.69,53.72,42509.0,49.8699,49.9627,49.842,49.8699,42509.0
2023-01-27 10:40:00,53.72,53.77,53.58,53.6,37961.0,49.8699,49.9163,49.7399,49.7585,37961.0
2023-01-27 10:45:00,53.61,53.62,53.37,53.42,73464.0,49.7678,49.7771,49.545,49.5914,73464.0
2023-01-27 10:50:00,53.46,53.47,53.25,53.31,78075.0,49.6285,49.6378,49.4336,49.4893,78075.0
2023-01-27 10:55:00,53.3,53.43,53.25,53.41,47458.0,49.48,49.6007,49.4336,49.5821,47458.0
2023-01-27 11:00:00,53.41,53.51,53.38,53.44,53260.0,49.5821,49.6749,49.5543,49.61,53260.0
2023-01-27 11:05:00,53.46,53.53,53.36,53.38,152029.0,49.6285,49.6935,49.5357,49.5543,152029.0
2023-01-27 11:10:00,53.37,53.44,53.34,53.35,213484.0,49.545,49.61,49.5171,49.5264,213484.0
2023-01-27 11:15:00,53.35,53.51,53.3,53.48,95318.0,49.5264,49.6749,49.48,49.6471,95318.0
2023-01-27 11:20:00,53.49,53.51,53.44,53.49,62819.0,49.6564,49.6749,49.61,49.6564,62819.0
2023-01-27 11:25:00,53.5,53.54,53.36,53.36,41291.0,49.6657,49.7028,49.5357,49.5357,41291.0
2023-01-27 11:30:00,53.37,53.43,53.34,53.38,62560.0,49.545,49.6007,49.5171,49.5543,62560.0
2023-01-27 11:35:00,53.38,53.45,53.33,53.33,28063.0,49.5543,49.6192,49.5078,49.5078,28063.0
2023-01-27 11:40:00,53.33,53.5,53.33,53.41,37577.0,49.5078,49.6657,49.5078,49.5821,37577.0
2023-01-27 11:45:00,53.41,53.47,53.33,53.36,34707.0,49.5821,49.6378,49.5078,49.5357,34707.0
2023-01-27 11:50:00,53.38,53.42,53.25,53.28,41193.0,49.5543,49.5914,49.4336,49.4614,41193.0
2023-01-27 11:55:00,53.29,53.35,53.26,53.3,43248.0,49.4707,49.5264,49.4429,49.48,43248.0
2023-01-27 12:00:00,53.3,53.39,53.24,53.31,32789.0,49.48,49.5635,49.4243,49.4893,32789.0
2023-01-27 12:05:00,53.32,53.43,53.31,53.42,41374.0,49.4986,49.6007,49.4893,49.5914,41374.0
2023-01-27 12:10:00,53.43,53.53,53.42,53.53,28432.0,49.6007,49.6935,49.5914,49.6935,28432.0
2023-01-27 12:15:00,53.53,53.57,53.49,53.56,66405.0,49.6935,49.7306,49.6564,49.7214,66405.0
2023-01-27 12:20:00,53.56,53.56,53.5,53.55,27813.0,49.7214,49.7214,49.6657,49.7121,27813.0
2023-01-27 12:25:00,53.56,53.57,53.44,53.47,46868.0,49.7214,49.7306,49.61,49.6378,46868.0
2023-01-27 12:30:00,53.46,53.59,53.46,53.55,38728.0,49.6285,49.7492,49.6285,49.7121,38728.0
2023-01-27 12:35:00,53.54,53.65,53.53,53.61,71706.0,49.7028,49.8049,49.6935,49.7678,71706.0
2023-01-27 12:40:00,53.63,53.66,53.58,53.63,29626.0,49.7863,49.8142,49.7399,49.7863,29626.0
2023-01-27 12:45:00,53.62,53.74,53.52,53.53,81918.0,49.7771,49.8885,49.6842,49.6935,81918.0
2023-01-27 12:50:00,53.53,53.62,53.48,53.61,67762.0,49.6935,49.7771,49.6471,49.7678,67762.0
2023-01-27 12:55:00,53.61,53.62,53.52,53.54,20590.0,49.7678,49.7771,49.6842,49.7028,20590.0
2023-01-27 13:00:00,53.54,53.58,53.46,53.51,31212.0,49.7028,49.7399,49.6285,49.6749,31212.0
2023-01-27 13:05:00,53.52,53.55,53.48,53.5,20040.0,49.6842,49.7121,49.6471,49.6657,20040.0
2023-01-27 13:10:00,53.49,53.51,53.45,53.5,27182.0,49.6564,49.6749,49.6192,49.6657,27182.0
2023-01-27 13:15:00,53.49,53.55,53.42,53.54,25960.0,49.6564,49.7121,49.5914,49.7028,25960.0
2023-01-27 13:20:00,53.54,53.59,53.51,53.58,20392.0,49.7028,49.7492,49.6749,49.7399,20392.0
2023-01-27 13:25:00,53.57,53.58,53.52,53.53,18284.0,49.7306,49.7399,49.6842,49.6935,18284.0
2023-01-27 13:30:00,53.54,53.6,53.53,53.58,15847.0,49.7028,49.7585,49.6935,49.7399,15847.0
2023-01-27 13:35:00,53.57,53.62,53.56,53.62,20797.0,49.7306,49.7771,49.7214,49.7771,20797.0
2023-01-27 13:40:00,53.62,53.69,53.58,53.69,17557.0,49.7771,49.842,49.7399,49.842,17557.0
2023-01-27 13:45:00,53.69,53.76,53.68,53.74,15832.0,49.842,49.907,49.8328,49.8885,15832.0
2023-01-27 13:50:00,53.74,53.74,53.65,53.66,17139.0,49.8885,49.8885,49.8049,49.8142,17139.0
2023-01-27 13:55:00,53.67,53.75,53.66,53.73,23886.0,49.8235,49.8977,49.8142,49.8792,23886.0
2023-01-27 14:00:00,53.72,53.85,53.72,53.84,32983.0,49.8699,49.9906,49.8699,49.9813,32983.0
2023-01-27 14:05:00,53.84,53.87,53.76,53.81,25950.0,49.9813,50.0091,49.907,49.9534,25950.0
2023-01-27 14:10:00,53.81,53.82,53.73,53.75,32298.0,49.9534,49.9627,49.8792,49.8977,32298.0
2023-01-27 14:15:00,53.76,53.77,53.69,53.77,59137.0,49.907,49.9163,49.842,49.9163,59137.0
2023-01-27 14:20:00,53.78,53.78,53.68,53.69,25811.0,49.9256,49.9256,49.8328,49.842,25811.0
2023-01-27 14:25:00,53.68,53.77,53.68,53.74,23586.0,49.8328,49.9163,49.8328,49.8885,23586.0
2023-01-27 14:30:00,53.74,53.76,53.69,53.7,24371.0,49.8885,49.907,49.842,49.8513,24371.0
2023-01-27 14:35:00,53.7,53.74,53.64,53.68,42348.0,49.8513,49.8885,49.7956,49.8328,42348.0
2023-01-27 14:40:00,53.68,53.69,53.63,53.64,20011.0,49.8328,49.842,49.7863,49.7956,20011.0
2023-01-27 14:45:00,53.64,53.68,53.59,53.67,35515.0,49.7956,49.8328,49.7492,49.8235,35515.0
2023-01-27 14:50:00,53.68,53.69,53.55,53.55,27962.0,49.8328,49.842,49.7121,49.7121,27962.0
2023-01-27 14:55:00,53.56,53.61,53.54,53.57,42254.0,49.7214,49.7678,49.7028,49.7306,42254.0
2023-01-27 15:00:00,53.57,53.63,53.56,53.62,33118.0,49.7306,49.7863,49.7214,49.7771,33118.0
2023-01-27 15:05:00,53.64,53.67,53.58,53.6,32273.0,49.7956,49.8235,49.7399,49.7585,32273.0
2023-01-27 15:10:00,53.61,53.62,53.5,53.52,42336.0,49.7678,49.7771,49.6657,49.6842,42336.0
2023-01-27 15:15:00,53.53,53.57,53.47,53.51,63876.0,49.6935,49.7306,49.6378,49.6749,63876.0
2023-01-27 15:20:00,53.52,53.57,53.51,53.53,38467.0,49.6842,49.7306,49.6749,49.6935,38467.0
2023-01-27 15:25:00,53.53,53.53,53.48,53.5,41852.0,49.6935,49.6935,49.6471,49.6657,41852.0
2023-01-27 15:30:00,53.5,53.51,53.46,53.51,61744.0,49.6657,49.6749,49.6285,49.6749,61744.0
2023-01-27 15:35:00,53.5,53.54,53.49,53.52,45467.0,49.6657,49.7028,49.6564,49.6842,45467.0
2023-01-27 15:40:00,53.53,53.55,53.42,53.44,78121.0,49.6935,49.7121,49.5914,49.61,78121.0
2023-01-27 15:45:00,53.44,53.45,53.36,53.37,82108.0,49.61,49.6192,49.5357,49.545,82108.0
2023-01-27 15:50:00,53.37,53.39,53.3,53.35,185611.0,49.545,49.5635,49.48,49.5264,185611.0
2023-01-27 15:55:00,53.35,53.35,53.22,53.32,523369.0,49.5264,49.5264,49.4057,49.4986,523369.0
2023-01-30 09:30:00,53.17,53.21,52.99,53.19,121291.0,49.3593,49.3964,49.1922,49.3779,121291.0
2023-01-30 09:35:00,53.18,53.24,53.1,53.21,46548.0,49.3686,49.4243,49.2943,49.3964,46548.0
2023-01-30 09:40:00,53.21,53.44,53.21,53.3,52709.0,49.3964,49.61,49.3964,49.48,52709.0
2023-01-30 09:45:00,53.29,53.49,53.29,53.44,36700.0,49.4707,49.6564,49.4707,49.61,36700.0
2023-01-30 09:50:00,53.44,53.5,53.27,53.28,31761.0,49.61,49.6657,49.4521,49.4614,31761.0
2023-01-30 09:55:00,53.28,53.28,53.19,53.22,25736.0,49.4614,49.4614,49.3779,49.4057,25736.0
2023-01-30 10:00:00,53.22,53.39,53.2,53.35,37225.0,49.4057,49.5635,49.3872,49.5264,37225.0
2023-01-30 10:05:00,53.35,53.36,53.21,53.21,23635.0,49.5264,49.5357,49.3964,49.3964,23635.0
2023-01-30 10:10:00,53.22,53.41,53.18,53.37,31975.0,49.4057,49.5821,49.3686,49.545,31975.0
2023-01-30 10:15:00,53.38,53.48,53.35,53.41,48200.0,49.5543,49.6471,49.5264,49.5821,48200.0
2023-01-30 10:20:00,53.41,53.54,53.4,53.41,43858.0,49.5821,49.7028,49.5728,49.5821,43858.0
2023-01-30 10:25:00,53.41,53.59,53.4,53.57,57881.0,49.5821,49.7492,49.5728,49.7306,57881.0
2023-01-30 10:30:00,53.57,53.6,53.41,53.43,36285.0,49.7306,49.7585,49.5821,49.6007,36285.0
2023-01-30 10:35:00,53.43,53.43,53.27,53.32,30990.0,49.6007,49.6007,49.4521,49.4986,30990.0
2023-01-30 10:40:00,53.33,53.33,53.16,53.16,62033.0,49.5078,49.5078,49.35,49.35,62033.0
2023-01-30 10:45:00,53.16,53.2,53.03,53.2,51685.0,49.35,49.3872,49.2293,49.3872,51685.0
2023-01-30 10:50:00,53.19,53.29,53.19,53.2,38935.0,49.3779,49.4707,49.3779,49.3872,38935.0
2023-01-30 10:55:00,53.19,53.3,53.19,53.26,26537.0,49.3779,49.48,49.3779,49.4429,26537.0
2023-01-30 11:00:00,53.26,53.3,53.15,53.16,21549.0,49.4429,49.48,49.3407,49.35,21549.0
2023-01-30 11:05:00,53.17,53.25,53.14,53.25,34679.0,49.3593,49.4336,49.3315,49.4336,34679.0
2023-01-30 11:10:00,53.25,53.32,53.23,53.26,34667.0,49.4336,49.4986,49.415,49.4429,34667.0
2023-01-30 11:15:00,53.26,53.32,53.24,53.32,34406.0,49.4429,49.4986,49.4243,49.4986,34406.0
2023-01-30 11:20:00,53.33,53.33,53.17,53.19,34149.0,49.5078,49.5078,49.3593,49.3779,34149.0
2023-01-30 11:25:00,53.2,53.26,53.17,53.23,66517.0,49.3872,49.4429,49.3593,49.415,66517.0
2023-01-30 11:30:00,53.23,53.29,53.18,53.23,34568.0,49.415,49.4707,49.3686,49.415,34568.0
2023-01-30 11:35:00,53.24,53.28,53.13,53.18,37387.0,49.4243,49.4614,49.3222,49.3686,37387.0
2023-01-30 11:40:00,53.18,53.18,53.1,53.15,49883.0,49.3686,49.3686,49.2943,49.3407,49883.0
2023-01-30 11:45:00,53.13,53.19,53.11,53.16,24350.0,49.3222,49.3779,49.3036,49.35,24350.0
2023-01-30 11:50:00,53.18,53.21,53.16,53.16,19344.0,49.3686,49.3964,49.35,49.35,19344.0
2023-01-30 11:55:00,53.16,53.23,53.13,53.22,30673.0,49.35,49.415,49.3222,49.4057,30673.0
2023-01-30 12:00:00,53.23,53.23,53.13,53.18,34905.0,49.415,49.415,49.3222,49.3686,34905.0
2023-01-30 12:05:00,53.19,53.23,53.11,53.12,21402.0,49.3779,49.415,49.3036,49.3129,21402.0
2023-01-30 12:10:00,53.12,53.15,53.08,53.14,17867.0,49.3129,49.3407,49.2758,49.3315,17867.0
2023-01-30 12:15:00,53.15,53.15,53.1,53.14,24912.0,49.3407,49.3407,49.2943,49.3315,24912.0
2023-01-30 12:20:00,53.14,53.2,53.12,53.12,21806.0,49.3315,49.3872,49.3129,49.3129,21806.0
2023-01-30 12:25:00,53.11,53.11,53.01,53.07,24820.0,49.3036,49.3036,49.2108,49.2665,24820.0
2023-01-30 12:30:00,53.06,53.07,53.01,53.05,22891.0,49.2572,49.2665,49.2108,49.2479,22891.0
2023-01-30 12:35:00,53.05,53.14,53.05,53.07,21111.0,49.2479,49.3315,49.2479,49.2665,21111.0
2023-01-30 12:40:00,53.08,53.16,53.06,53.11,17055.0,49.2758,49.35,49.2572,49.3036,17055.0
2023-01-30 12:45:00,53.1,53.1,53.02,53.05,31308.0,49.2943,49.2943,49.2201,49.2479,31308.0
2023-01-30 12:50:00,53.04,53.05,52.98,53.0,22823.0,49.2386,49.2479,49.1829,49.2015,22823.0
2023-01-30 12:55:00,52.99,53.02,52.96,53.0,18489.0,49.1922,49.2201,49.1644,49.2015,18489.0
2023-01-30 13:00:00,52.99,52.99,52.92,52.93,18170.0,49.1922,49.1922,49.1272,49.1365,18170.0
2023-01-30 13:05:00,52.94,52.97,52.89,52.9,15746.0,49.1458,49.1736,49.0994,49.1087,15746.0
2023-01-30 13:10:00,52.9,52.93,52.84,52.93,23225.0,49.1087,49.1365,49.053,49.1365,23225.0
2023-01-30 13:15:00,52.94,53.07,52.92,53.04,24789.0,49.1458,49.2665,49.1272,49.2386,24789.0
2023-01-30 13:20:00,53.03,53.08,53.02,53.06,23035.0,49.2293,49.2758,49.2201,49.2572,23035.0
2023-01-30 13:25:00,53.05,53.09,53.03,53.08,28923.0,49.2479,49.285,49.2293,49.2758,28923.0
2023-01-30 13:30:00,53.06,53.06,52.92,52.95,31494.0,49.2572,49.2572,49.1272,49.1551,31494.0
2023-01-30 13:35:00,52.95,52.98,52.93,52.96,24104.0,49.1551,49.1829,49.1365,49.1644,24104.0
2023-01-30 13:40:00,52.96,52.98,52.93,52.94,15438.0,49.1644,49.1829,49.1365,49.1458,15438.0
2023-01-30 13:45:00,52.94,52.98,52.89,52.98,32900.0,49.1458,49.1829,49.0994,49.1829,32900.0
2023-01-30 13:50:00,52.99,52.99,52.92,52.95,28638.0,49.1922,49.1922,49.1272,49.1551,28638.0
2023-01-30 13:55:00,52.94,52.99,52.92,52.98,18360.0,49.1458,49.1922,49.1272,49.1829,18360.0
2023-01-30 14:00:00,52.99,53.01,52.9,52.93,23799.0,49.1922,49.2108,49.1087,49.1365,23799.0
2023-01-30 14:05:00,52.93,52.96,52.91,52.93,22692.0,49.1365,49.1644,49.1179,49.1365,22692.0
2023-01-30 14:10:00,52.93,52.95,52.89,52.91,22959.0,49.1365,49.1551,49.0994,49.1179,22959.0
2023-01-30 14:15:00,52.91,52.94,52.84,52.94,45903.0,49.1179,49.1458,49.053,49.1458,45903.0
2023-01-30 14:20:00,52.93,52.97,52.89,52.94,28533.0,49.1365,49.1736,49.0994,49.1458,28533.0
2023-01-30 14:25:00,52.95,52.99,52.91,52.98,29110.0,49.1551,49.1922,49.1179,49.1829,29110.0
2023-01-30 14:30:00,52.98,52.99,52.89,52.89,26820.0,49.1829,49.1922,49.0994,49.0994,26820.0
2023-01-30 14:35:00,52.89,52.91,52.84,52.9,21354.0,49.0994,49.1179,49.053,49.1087,21354.0
2023-01-30 14:40:00,52.91,52.93,52.87,52.91,19699.0,49.1179,49.1365,49.0808,49.1179,19699.0
2023-01-30 14:45:00,52.93,52.94,52.85,52.91,22763.0,49.1365,49.1458,49.0622,49.1179,22763.0
2023-01-30 14:50:00,52.9,52.91,52.86,52.87,25045.0,49.1087,49.1179,49.0715,49.0808,25045.0
2023-01-30 14:55:00,52.86,52.89,52.81,52.89,26056.0,49.0715,49.0994,49.0251,49.0994,26056.0
2023-01-30 15:00:00,52.89,52.92,52.87,52.9,21547.0,49.0994,49.1272,49.0808,49.1087,21547.0
2023-01-30 15:05:00,52.89,52.9,52.82,52.86,29557.0,49.0994,49.1087,49.0344,49.0715,29557.0
2023-01-30 15:10:00,52.87,52.88,52.79,52.79,28032.0,49.0808,49.0901,49.0065,49.0065,28032.0
2023-01-30 15:15:00,52.79,52.8,52.73,52.78,45358.0,49.0065,49.0158,48.9508,48.9973,45358.0
2023-01-30 15:20:00,52.79,52.86,52.78,52.84,32574.0,49.0065,49.0715,48.9973,49.053,32574.0
2023-01-30 15:25:00,52.84,52.85,52.77,52.79,52074.0,49.053,49.0622,48.988,49.0065,52074.0
2023-01-30 15:30:00,52.79,52.84,52.74,52.83,55230.0,49.0065,49.053,48.9601,49.0437,55230.0
2023-01-30 15:35:00,52.83,52.89,52.82,52.87,45808.0,49.0437,49.0994,49.0344,49.0808,45808.0
2023-01-30 15:40:00,52.87,52.9,52.81,52.85,70250.0,49.0808,49.1087,49.0251,49.0622,70250.0
2023-01-30 15:45:00,52.85,52.85,52.76,52.79,75148.0,49.0622,49.0622,48.9787,49.0065,75148.0
2023-01-30 15:50:00,52.79,52.81,52.7,52.72,139522.0,49.0065,49.0251,48.923,48.9416,139522.0
2023-01-30 15:55:00,52.71,52.74,52.66,52.74,305635.0,48.9323,48.9601,48.8859,48.9601,305635.0
2023-01-31 09:30:00,52.48,52.63,52.45,52.59,75179.0,48.7188,48.858,48.6909,48.8209,75179.0
2023-01-31 09:35:00,52.59,52.6,52.22,52.27,66606.0,48.8209,48.8302,48.4774,48.5238,66606.0
2023-01-31 09:40:00,52.29,52.54,52.29,52.47,48471.0,48.5424,48.7745,48.5424,48.7095,48471.0
2023-01-31 09:45:00,52.46,52.56,52.35,52.53,43693.0,48.7002,48.793,48.5981,48.7652,43693.0
2023-01-31 09:50:00,52.52,52.7,52.52,52.54,44547.0,48.7559,48.923,48.7559,48.7745,44547.0
2023-01-31 09:55:00,52.54,52.62,52.5,52.59,57140.0,48.7745,48.8487,48.7373,48.8209,57140.0
2023-01-31 10:00:00,52.64,52.74,52.6,52.6,59352.0,48.8673,48.9601,48.8302,48.8302,59352.0
2023-01-31 10:05:00,52.61,52.62,52.4,52.4,42886.0,48.8394,48.8487,48.6445,48.6445,42886.0
2023-01-31 10:10:00,52.38,52.42,52.34,52.41,32558.0,48.6259,48.6631,48.5888,48.6538,32558.0
2023-01-31 10:15:00,52.41,52.43,52.34,52.39,30665.0,48.6538,48.6723,48.5888,48.6352,30665.0
2023-01-31 10:20:00,52.39,52.43,52.28,52.39,39640.0,48.6352,48.6723,48.5331,48.6352,39640.0
2023-01-31 10:25:00,52.38,52.39,52.19,52.33,34281.0,48.6259,48.6352,48.4495,48.5795,34281.0
2023-01-31 10:30:00,52.35,52.51,52.32,52.51,30455.0,48.5981,48.7466,48.5702,48.7466,30455.0
2023-01-31 10:35:00,52.5,52.59,52.46,52.59,19586.0,48.7373,48.8209,48.7002,48.8209,19586.0
2023-01-31 10:40:00,52.6,52.71,52.6,52.68,49968.0,48.8302,48.9323,48.8302,48.9044,49968.0
2023-01-31 10:45:00,52.68,52.7,52.61,52.7,31389.0,48.9044,48.923,48.8394,48.923,31389.0
2023-01-31 10:50:00,52.7,52.73,52.61,52.7,20065.0,48.923,48.9508,48.8394,48.923,20065.0
2023-01-31 10:55:00,52.71,52.76,52.66,52.7,43469.0,48.9323,48.9787,48.8859,48.923,43469.0
2023-01-31 11:00:00,52.71,52.76,52.68,52.7,37126.0,48.9323,48.9787,48.9044,48.923,37126.0
2023-01-31 11:05:00,52.7,52.79,52.69,52.77,24082.0,48.923,49.0065,48.9137,48.988,24082.0
2023-01-31 11:10:00,52.76,52.77,52.66,52.66,26053.0,48.9787,48.988,48.8859,48.8859,26053.0
2023-01-31 11:15:00,52.68,52.71,52.6,52.6,23778.0,48.9044,48.9323,48.8302,48.8302,23778.0
2023-01-31 11:20:00,52.61,52.67,52.58,52.59,33074.0,48.8394,48.8951,48.8116,48.8209,33074.0
2023-01-31 11:25:00,52.59,52.71,52.54,52.69,25260.0,48.8209,48.9323,48.7745,48.9137,25260.0
2023-01-31 11:30:00,52.69,52.73,52.67,52.7,52672.0,48.9137,48.9508,48.8951,48.923,52672.0
2023-01-31 11:35:00,52.7,52.75,52.68,52.72,19486.0,48.923,48.9694,48.9044,48.9416,19486.0
2023-01-31 11:40:00,52.72,52.74,52.68,52.72,24394.0,48.9416,48.9601,48.9044,48.9416,24394.0
2023-01-31 11:45:00,52.72,52.75,52.6,52.66,60249.0,48.9416,48.9694,48.8302,48.8859,60249.0
2023-01-31 11:50:00,52.67,52.7,52.63,52.65,21646.0,48.8951,48.923,48.858,48.8766,21646.0
2023-01-31 11:55:00,52.64,52.69,52.61,52.66,22825.0,48.8673,48.9137,48.8394,48.8859,22825.0
2023-01-31 12:00:00,52.67,52.73,52.63,52.68,17668.0,48.8951,48.9508,48.858,48.9044,17668.0
2023-01-31 12:05:00,52.68,52.71,52.67,52.7,29751.0,48.9044,48.9323,48.8951,48.923,29751.0
2023-01-31 12:10:00,52.7,52.72,52.63,52.66,30934.0,48.923,48.9416,48.858,48.8859,30934.0
2023-01-31 12:15:00,52.67,52.7,52.65,52.7,44301.0,48.8951,48.923,48.8766,48.923,44301.0
2023-01-31 12:20:00,52.7,52.81,52.68,52.74,50664.0,48.923,49.0251,48.9044,48.9601,50664.0
2023-01-31 12:25:00,52.75,52.77,52.7,52.77,17396.0,48.9694,48.988,48.923,48.988,17396.0
2023-01-31 12:30:00,52.76,52.77,52.69,52.73,21042.0,48.9787,48.988,48.9137,48.9508,21042.0
2023-01-31 12:35:00,52.76,52.77,52.72,52.73,28135.0,48.9787,48.988,48.9416,48.9508,28135.0
2023-01-31 12:40:00,52.73,52.76,52.71,52.73,31088.0,48.9508,48.9787,48.9323,48.9508,31088.0
2023-01-31 12:45:00,52.73,52.8,52.7,52.78,24315.0,48.9508,49.0158,48.923,48.9973,24315.0
2023-01-31 12:50:00,52.79,52.8,52.77,52.78,9935.0,49.0065,49.0158,48.988,48.9973,9935.0
2023-01-31 12:55:00,52.78,52.8,52.72,52.73,19341.0,48.9973,49.0158,48.9416,48.9508,19341.0
2023-01-31 13:00:00,52.74,52.77,52.69,52.76,13010.0,48.9601,48.988,48.9137,48.9787,13010.0
2023-01-31 13:05:00,52.76,52.79,52.74,52.78,14484.0,48.9787,49.0065,48.9601,48.9973,14484.0
2023-01-31 13:10:00,52.77,52.78,52.73,52.75,15429.0,48.988,48.9973,48.9508,48.9694,15429.0
2023-01-31 13:15:00,52.76,52.76,52.7,52.72,18079.0,48.9787,48.9787,48.923,48.9416,18079.0
2023-01-31 13:20:00,52.71,52.72,52.6,52.65,21726.0,48.9323,48.9416,48.8302,48.8766,21726.0
2023-01-31 13:25:00,52.65,52.73,52.63,52.7,16562.0,48.8766,48.9508,48.858,48.923,16562.0
2023-01-31 13:30:00,52.71,52.77,52.7,52.73,10290.0,48.9323,48.988,48.923,48.9508,10290.0
2023-01-31 13:35:00,52.72,52.72,52.62,52.66,24184.0,48.9416,48.9416,48.8487,48.8859,24184.0
2023-01-31 13:40:00,52.66,52.71,52.65,52.7,21673.0,48.8859,48.9323,48.8766,48.923,21673.0
2023-01-31 13:45:00,52.69,52.74,52.68,52.72,19506.0,48.9137,48.9601,48.9044,48.9416,19506.0
2023-01-31 13:50:00,52.72,52.74,52.68,52.69,15089.0,48.9416,48.9601,48.9044,48.9137,15089.0
2023-01-31 13:55:00,52.68,52.74,52.67,52.73,20429.0,48.9044,48.9601,48.8951,48.9508,20429.0
2023-01-31 14:00:00,52.73,52.76,52.71,52.72,25244.0,48.9508,48.9787,48.9323,48.9416,25244.0
2023-01-31 14:05:00,52.72,52.79,52.69,52.78,19507.0,48.9416,49.0065,48.9137,48.9973,19507.0
2023-01-31 14:10:00,52.78,52.78,52.66,52.66,25724.0,48.9973,48.9973,48.8859,48.8859,25724.0
2023-01-31 14:15:00,52.66,52.72,52.65,52.69,22579.0,48.8859,48.9416,48.8766,48.9137,22579.0
2023-01-31 14:20:00,52.69,52.72,52.64,52.65,21363.0,48.9137,48.9416,48.8673,48.8766,21363.0
2023-01-31 14:25:00,52.65,52.67,52.63,52.65,16933.0,48.8766,48.8951,48.858,48.8766,16933.0
2023-01-31 14:30:00,52.65,52.67,52.62,52.65,17918.0,48.8766,48.8951,48.8487,48.8766,17918.0
2023-01-31 14:35:00,52.65,52.66,52.59,52.61,13722.0,48.8766,48.8859,48.8209,48.8394,13722.0
2023-01-31 14:40:00,52.6,52.66,52.59,52.65,13649.0,48.8302,48.8859,48.8209,48.8766,13649.0
2023-01-31 14:45:00,52.65,52.7,52.64,52.7,29949.0,48.8766,48.923,48.8673,48.923,29949.0
2023-01-31 14:50:00,52.7,52.72,52.67,52.71,21408.0,48.923,48.9416,48.8951,48.9323,21408.0
2023-01-31 14:55:00,52.71,52.71,52.66,52.69,21522.0,48.9323,48.9323,48.8859,48.9137,21522.0
2023-01-31 15:00:00,52.69,52.75,52.68,52.69,20982.0,48.9137,48.9694,48.9044,48.9137,20982.0
2023-01-31 15:05:00,52.69,52.76,52.69,52.76,27836.0,48.9137,48.9787,48.9137,48.9787,27836.0
2023-01-31 15:10:00,52.77,52.78,52.66,52.68,35534.0,48.988,48.9973,48.8859,48.9044,35534.0
2023-01-31 15:15:00,52.69,52.72,52.67,52.7,54357.0,48.9137,48.9416,48.8951,48.923,54357.0
2023-01-31 15:20:00,52.7,52.8,52.7,52.72,56543.0,48.923,49.0158,48.923,48.9416,56543.0
2023-01-31 15:25:00,52.72,52.77,52.72,52.76,38237.0,48.9416,48.988,48.9416,48.9787,38237.0
2023-01-31 15:30:00,52.75,52.8,52.75,52.77,74966.0,48.9694,49.0158,48.9694,48.988,74966.0
2023-01-31 15:35:00,52.76,52.77,52.67,52.72,71788.0,48.9787,48.988,48.8951,48.9416,71788.0
2023-01-31 15:40:00,52.72,52.76,52.71,52.74,64342.0,48.9416,48.9787,48.9323,48.9601,64342.0
2023-01-31 15:45:00,52.73,52.76,52.7,52.72,123030.0,48.9508,48.9787,48.923,48.9416,123030.0
2023-01-31 15:50:00,52.72,52.86,52.72,52.85,173155.0,48.9416,49.0715,48.9416,49.0622,173155.0
2023-01-31 15:55:00,52.85,52.93,52.78,52.93,501187.0,49.0622,49.1365,48.9973,49.1365,501187.0
2023-02-01 09:30:00,52.75,52.92,52.55,52.92,131765.0,48.9694,49.1272,48.7837,49.1272,131765.0
2023-02-01 09:35:00,52.89,52.99,52.77,52.99,72095.0,49.0994,49.1922,48.988,49.1922,72095.0
2023-02-01 09:40:00,52.97,52.97,52.77,52.88,38966.0,49.1736,49.1736,48.988,49.0901,38966.0
2023-02-01 09:45:00,52.9,53.04,52.88,52.93,50709.0,49.1087,49.2386,49.0901,49.1365,50709.0
2023-02-01 09:50:00,52.92,52.99,52.83,52.91,34182.0,49.1272,49.1922,49.0437,49.1179,34182.0
2023-02-01 09:55:00,52.92,52.92,52.78,52.9,12626.0,49.1272,49.1272,48.9973,49.1087,12626.0
2023-02-01 10:00:00,52.95,52.95,52.74,52.85,44503.0,49.1551,49.1551,48.9601,49.0622,44503.0
2023-02-01 10:05:00,52.88,52.96,52.81,52.96,25464.0,49.0901,49.1644,49.0251,49.1644,25464.0
2023-02-01 10:10:00,52.95,52.99,52.89,52.97,32089.0,49.1551,49.1922,49.0994,49.1736,32089.0
2023-02-01 10:15:00,52.97,52.98,52.9,52.93,30498.0,49.1736,49.1829,49.1087,49.1365,30498.0
2023-02-01 10:20:00,52.93,53.01,52.84,53.0,30059.0,49.1365,49.2108,49.053,49.2015,30059.0
2023-02-01 10:25:00,53.01,53.12,52.98,53.12,33207.0,49.2108,49.3129,49.1829,49.3129,33207.0
2023-02-01 10:30:00,53.12,53.25,53.11,53.18,28441.0,49.3129,49.4336,49.3036,49.3686,28441.0
2023-02-01 10:35:00,53.18,53.22,53.1,53.14,25418.0,49.3686,49.4057,49.2943,49.3315,25418.0
2023-02-01 10:40:00,53.12,53.19,53.08,53.09,33446.0,49.3129,49.3779,49.2758,49.285,33446.0
2023-02-01 10:45:00,53.1,53.22,53.09,53.19,26232.0,49.2943,49.4057,49.285,49.3779,26232.0
2023-02-01 10:50:00,53.19,53.2,53.11,53.19,24742.0,49.3779,49.3872,49.3036,49.3779,24742.0
2023-02-01 10:55:00,53.2,53.3,53.18,53.3,47845.0,49.3872,49.48,49.3686,49.48,47845.0
2023-02-01 11:00:00,53.31,53.38,53.26,53.36,45491.0,49.4893,49.5543,49.4429,49.5357,45491.0
2023-02-01 11:05:00,53.36,53.42,53.29,53.31,41934.0,49.5357,49.5914,49.4707,49.4893,41934.0
2023-02-01 11:10:00,53.32,53.36,53.26,53.32,29742.0,49.4986,49.5357,49.4429,49.4986,29742.0
2023-02-01 11:15:00,53.32,53.34,53.21,53.22,32605.0,49.4986,49.5171,49.3964,49.4057,32605.0
2023-02-01 11:20:00,53.23,53.32,53.2,53.28,30778.0,49.415,49.4986,49.3872,49.4614,30778.0
2023-02-01 11:25:00,53.27,53.33,53.24,53.26,37380.0,49.4521,49.5078,49.4243,49.4429,37380.0
2023-02-01 11:30:00,53.26,53.26,53.17,53.26,22084.0,49.4429,49.4429,49.3593,49.4429,22084.0
2023-02-01 11:35:00,53.26,53.36,53.23,53.31,31131.0,49.4429,49.5357,49.415,49.4893,31131.0
2023-02-01 11:40:00,53.3,53.4,53.29,53.32,37201.0,49.48,49.5728,49.4707,49.4986,37201.0
2023-02-01 11:45:00,53.32,53.36,53.28,53.33,16547.0,49.4986,49.5357,49.4614,49.5078,16547.0
2023-02-01 11:50:00,53.33,53.35,53.29,53.31,19136.0,49.5078,49.5264,49.4707,49.4893,19136.0
2023-02-01 11:55:00,53.31,53.32,53.23,53.25,23895.0,49.4893,49.4986,49.415,49.4336,23895.0
2023-02-01 12:00:00,53.25,53.26,53.16,53.18,16498.0,49.4336,49.4429,49.35,49.3686,16498.0
2023-02-01 12:05:00,53.18,53.19,53.11,53.13,17200.0,49.3686,49.3779,49.3036,49.3222,17200.0
2023-02-01 12:10:00,53.12,53.15,53.03,53.05,22957.0,49.3129,49.3407,49.2293,49.2479,22957.0
2023-02-01 12:15:00,53.05,53.07,52.95,52.97,25877.0,49.2479,49.2665,49.1551,49.1736,25877.0
2023-02-01 12:20:00,52.98,53.13,52.98,53.13,17036.0,49.1829,49.3222,49.1829,49.3222,17036.0
2023-02-01 12:25:00,53.15,53.19,53.14,53.19,18077.0,49.3407,49.3779,49.3315,49.3779,18077.0
2023-02-01 12:30:00,53.18,53.23,53.18,53.21,13851.0,49.3686,49.415,49.3686,49.3964,13851.0
2023-02-01 12:35:00,53.21,53.25,53.18,53.23,10234.0,49.3964,49.4336,49.3686,49.415,10234.0
2023-02-01 12:40:00,53.24,53.31,53.2,53.21,35930.0,49.4243,49.4893,49.3872,49.3964,35930.0
2023-02-01 12:45:00,53.21,53.23,53.16,53.19,22983.0,49.3964,49.415,49.35,49.3779,22983.0
2023-02-01 12:50:00,53.18,53.23,53.15,53.2,29561.0,49.3686,49.415,49.3407,49.3872,29561.0
2023-02-01 12:55:00,53.2,53.33,53.18,53.27,47128.0,49.3872,49.5078,49.3686,49.4521,47128.0
2023-02-01 13:00:00,53.27,53.34,53.25,53.31,40549.0,49.4521,49.5171,49.4336,49.4893,40549.0
2023-02-01 13:05:00,53.32,53.35,53.27,53.29,34032.0,49.4986,49.5264,49.4521,49.4707,34032.0
2023-02-01 13:10:00,53.29,53.3,53.25,53.28,19866.0,49.4707,49.48,49.4336,49.4614,19866.0
2023-02-01 13:15:00,53.28,53.28,53.16,53.17,17106.0,49.4614,49.4614,49.35,49.3593,17106.0
2023-02-01 13:20:00,53.15,53.2,53.13,53.18,18155.0,49.3407,49.3872,49.3222,49.3686,18155.0
2023-02-01 13:25:00,53.18,53.23,53.16,53.19,23296.0,49.3686,49.415,49.35,49.3779,23296.0
2023-02-01 13:30:00,53.19,53.26,53.19,53.25,18526.0,49.3779,49.4429,49.3779,49.4336,18526.0
2023-02-01 13:35:00,53.25,53.25,53.16,53.18,18677.0,49.4336,49.4336,49.35,49.3686,18677.0
2023-02-01 13:40:00,53.18,53.19,53.1,53.11,22896.0,49.3686,49.3779,49.2943,49.3036,22896.0
2023-02-01 13:45:00,53.1,53.12,53.01,53.02,22682.0,49.2943,49.3129,49.2108,49.2201,22682.0
2023-02-01 13:50:00,53.02,53.04,53.01,53.02,20597.0,49.2201,49.2386,49.2108,49.2201,20597.0
2023-02-01 13:55:00,53.01,53.1,52.96,53.0,22724.0,49.2108,49.2943,49.1644,49.2015,22724.0
2023-02-01 14:00:00,53.01,53.09,52.77,52.98,63713.0,49.2108,49.285,48.988,49.1829,63713.0
2023-02-01 14:05:00,52.94,53.19,52.94,53.13,71408.0,49.1458,49.3779,49.1458,49.3222,71408.0
2023-02-01 14:10:00,53.13,53.3,53.11,53.22,84915.0,49.3222,49.48,49.3036,49.4057,84915.0
2023-02-01 14:15:00,53.21,53.28,53.11,53.12,101739.0,49.3964,49.4614,49.3036,49.3129,101739.0
2023-02-01 14:20:00,53.11,53.21,53.1,53.18,31640.0,49.3036,49.3964,49.2943,49.3686,31640.0
2023-02-01 14:25:00,53.18,53.22,53.14,53.18,17829.0,49.3686,49.4057,49.3315,49.3686,17829.0
2023-02-01 14:30:00,53.18,53.21,52.82,52.95,82948.0,49.3686,49.3964,49.0344,49.1551,82948.0
2023-02-01 14:35:00,52.94,53.63,52.92,53.61,104967.0,49.1458,49.7863,49.1272,49.7678,104967.0
2023-02-01 14:40:00,53.64,53.88,53.56,53.8,118742.0,49.7956,50.0184,49.7214,49.9442,118742.0
2023-02-01 14:45:00,53.8,54.13,53.72,53.93,126537.0,49.9442,50.2505,49.8699,50.0648,126537.0
2023-02-01 14:50:00,53.9,54.23,53.9,54.13,78512.0,50.037,50.3433,50.037,50.2505,78512.0
2023-02-01 14:55:00,54.13,54.18,53.98,54.07,68900.0,50.2505,50.2969,50.1113,50.1948,68900.0
2023-02-01 15:00:00,54.09,54.28,54.09,54.2,84441.0,50.2134,50.3898,50.2134,50.3155,84441.0
2023-02-01 15:05:00,54.2,54.47,54.2,54.37,131937.0,50.3155,50.5661,50.3155,50.4733,131937.0
2023-02-01 15:10:00,54.36,54.37,54.19,54.23,80599.0,50.464,50.4733,50.3062,50.3433,80599.0
2023-02-01 15:15:00,54.23,54.39,54.15,54.33,156813.0,50.3433,50.4919,50.2691,50.4362,156813.0
2023-02-01 15:20:00,54.34,54.37,54.25,54.31,71261.0,50.4454,50.4733,50.3619,50.4176,71261.0
2023-02-01 15:25:00,54.32,54.53,54.31,54.53,93948.0,50.4269,50.6218,50.4176,50.6218,93948.0
2023-02-01 15:30:00,54.53,54.65,54.52,54.64,81628.0,50.6218,50.7332,50.6125,50.7239,81628.0
2023-02-01 15:35:00,54.64,54.75,54.61,54.68,148343.0,50.7239,50.8261,50.6961,50.7611,148343.0
2023-02-01 15:40:00,54.68,54.77,54.58,54.61,151134.0,50.7611,50.8446,50.6682,50.6961,151134.0
2023-02-01 15:45:00,54.61,54.66,54.39,54.4,114227.0,50.6961,50.7425,50.4919,50.5011,114227.0
2023-02-01 15:50:00,54.4,54.4,54.14,54.18,158180.0,50.5011,50.5011,50.2598,50.2969,158180.0
2023-02-01 15:55:00,54.18,54.28,54.14,54.19,413056.0,50.2969,50.3898,50.2598,50.3062,413056.0
2023-02-02 09:30:00,54.23,54.48,54.16,54.23,157153.0,50.3433,50.5754,50.2784,50.3433,157153.0
2023-02-02 09:35:00,54.23,54.3,53.9,53.97,54683.0,50.3433,50.4083,50.037,50.102,54683.0
2023-02-02 09:40:00,53.96,53.96,53.7,53.71,59411.0,50.0927,50.0927,49.8513,49.8606,59411.0
2023-02-02 09:45:00,53.7,53.7,53.46,53.54,81132.0,49.8513,49.8513,49.6285,49.7028,81132.0
2023-02-02 09:50:00,53.53,53.53,52.94,52.95,163415.0,49.6935,49.6935,49.1458,49.1551,163415.0
2023-02-02 09:55:00,52.95,52.96,52.41,52.41,193836.0,49.1551,49.1644,48.6538,48.6538,193836.0
2023-02-02 10:00:00,52.41,52.65,52.35,52.53,168590.0,48.6538,48.8766,48.5981,48.7652,168590.0
2023-02-02 10:05:00,52.52,52.72,52.43,52.48,73000.0,48.7559,48.9416,48.6723,48.7188,73000.0
2023-02-02 10:10:00,52.47,52.63,52.36,52.5,57666.0,48.7095,48.858,48.6074,48.7373,57666.0
2023-02-02 10:15:00,52.5,52.86,52.49,52.84,65784.0,48.7373,49.0715,48.728,49.053,65784.0
2023-02-02 10:20:00,52.86,52.89,52.67,52.72,62680.0,49.0715,49.0994,48.8951,48.9416,62680.0
2023-02-02 10:25:00,52.7,52.87,52.68,52.72,54028.0,48.923,49.0808,48.9044,48.9416,54028.0
2023-02-02 10:30:00,52.72,52.84,52.69,52.76,47612.0,48.9416,49.053,48.9137,48.9787,47612.0
2023-02-02 10:35:00,52.76,52.94,52.73,52.88,79862.0,48.9787,49.1458,48.9508,49.0901,79862.0
2023-02-02 10:40:00,52.88,52.99,52.82,52.97,53790.0,49.0901,49.1922,49.0344,49.1736,53790.0
2023-02-02 10:45:00,52.98,53.1,52.93,52.98,46394.0,49.1829,49.2943,49.1365,49.1829,46394.0
2023-02-02 10:50:00,53.0,53.02,52.84,52.92,56941.0,49.2015,49.2201,49.053,49.1272,56941.0
2023-02-02 10:55:00,52.91,52.98,52.85,52.94,33444.0,49.1179,49.1829,49.0622,49.1458,33444.0
2023-02-02 11:00:00,52.94,52.94,52.75,52.84,46396.0,49.1458,49.1458,48.9694,49.053,46396.0
2023-02-02 11:05:00,52.83,52.85,52.69,52.8,37809.0,49.0437,49.0622,48.9137,49.0158,37809.0
2023-02-02 11:10:00,52.8,52.82,52.64,52.68,32215.0,49.0158,49.0344,48.8673,48.9044,32215.0
2023-02-02 11:15:00,52.68,52.72,52.48,52.53,80180.0,48.9044,48.9416,48.7188,48.7652,80180.0
2023-02-02 11:20:00,52.54,52.62,52.52,52.59,75157.0,48.7745,48.8487,48.7559,48.8209,75157.0
2023-02-02 11:25:00,52.58,52.67,52.53,52.6,95636.0,48.8116,48.8951,48.7652,48.8302,95636.0
2023-02-02 11:30:00,52.59,52.64,52.37,52.38,66936.0,48.8209,48.8673,48.6166,48.6259,66936.0
2023-02-02 11:35:00,52.38,52.43,52.12,52.21,70572.0,48.6259,48.6723,48.3846,48.4681,70572.0
2023-02-02 11:40:00,52.2,52.34,52.19,52.22,50896.0,48.4588,48.5888,48.4495,48.4774,50896.0
2023-02-02 11:45:00,52.21,52.26,52.14,52.21,50158.0,48.4681,48.5145,48.4031,48.4681,50158.0
2023-02-02 11:50:00,52.2,52.25,52.15,52.22,32673.0,48.4588,48.5052,48.4124,48.4774,32673.0
2023-02-02 11:55:00,52.21,52.27,52.15,52.23,52803.0,48.4681,48.5238,48.4124,48.4867,52803.0
2023-02-02 12:00:00,52.23,52.24,52.11,52.13,70793.0,48.4867,48.496,48.3753,48.3938,70793.0
2023-02-02 12:05:00,52.13,52.26,52.09,52.16,54901.0,48.3938,48.5145,48.3567,48.4217,54901.0
2023-02-02 12:10:00,52.16,52.39,52.15,52.38,48952.0,48.4217,48.6352,48.4124,48.6259,48952.0
2023-02-02 12:15:00,52.4,52.42,52.21,52.22,44340.0,48.6445,48.6631,48.4681,48.4774,44340.0
2023-02-02 12:20:00,52.23,52.32,52.21,52.31,40751.0,48.4867,48.5702,48.4681,48.5609,40751.0
2023-02-02 12:25:00,52.31,52.44,52.29,52.44,30868.0,48.5609,48.6816,48.5424,48.6816,30868.0
2023-02-02 12:30:00,52.44,52.51,52.43,52.48,40965.0,48.6816,48.7466,48.6723,48.7188,40965.0
2023-02-02 12:35:00,52.48,52.56,52.45,52.54,26515.0,48.7188,48.793,48.6909,48.7745,26515.0
2023-02-02 12:40:00,52.53,52.53,52.39,52.4,41133.0,48.7652,48.7652,48.6352,48.6445,41133.0
2023-02-02 12:45:00,52.4,52.45,52.33,52.34,36105.0,48.6445,48.6909,48.5795,48.5888,36105.0
2023-02-02 12:50:00,52.34,52.34,52.21,52.24,47674.0,48.5888,48.5888,48.4681,48.496,47674.0
2023-02-02 12:55:00,52.24,52.28,52.2,52.27,35244.0,48.496,48.5331,48.4588,48.5238,35244.0
2023-02-02 13:00:00,52.26,52.35,52.22,52.35,44193.0,48.5145,48.5981,48.4774,48.5981,44193.0
2023-02-02 13:05:00,52.35,52.36,52.23,52.24,49935.0,48.5981,48.6074,48.4867,48.496,49935.0
2023-02-02 13:10:00,52.23,52.33,52.21,52.31,29642.0,48.4867,48.5795,48.4681,48.5609,29642.0
2023-02-02 13:15:00,52.31,52.36,52.25,52.36,24870.0,48.5609,48.6074,48.5052,48.6074,24870.0
2023-02-02 13:20:00,52.36,52.49,52.35,52.46,25259.0,48.6074,48.728,48.5981,48.7002,25259.0
2023-02-02 13:25:00,52.47,52.48,52.3,52.41,117840.0,48.7095,48.7188,48.5517,48.6538,117840.0
2023-02-02 13:30:00,52.4,52.49,52.4,52.48,14765.0,48.6445,48.728,48.6445,48.7188,14765.0
2023-02-02 13:35:00,52.49,52.57,52.48,52.52,25989.0,48.728,48.8023,48.7188,48.7559,25989.0
2023-02-02 13:40:00,52.52,52.6,52.42,52.46,38777.0,48.7559,48.8302,48.6631,48.7002,38777.0
2023-02-02 13:45:00,52.46,52.54,52.46,52.5,28509.0,48.7002,48.7745,48.7002,48.7373,28509.0
2023-02-02 13:50:00,52.5,52.53,52.42,52.53,28244.0,48.7373,48.7652,48.6631,48.7652,28244.0
2023-02-02 13:55:00,52.53,52.62,52.51,52.61,29124.0,48.7652,48.8487,48.7466,48.8394,29124.0
2023-02-02 14:00:00,52.61,52.62,52.52,52.52,28688.0,48.8394,48.8487,48.7559,48.7559,28688.0
2023-02-02 14:05:00,52.51,52.57,52.46,52.48,31955.0,48.7466,48.8023,48.7002,48.7188,31955.0
2023-02-02 14:10:00,52.48,52.48,52.24,52.26,33055.0,48.7188,48.7188,48.496,48.5145,33055.0
2023-02-02 14:15:00,52.26,52.36,52.23,52.28,25135.0,48.5145,48.6074,48.4867,48.5331,25135.0
2023-02-02 14:20:00,52.28,52.28,52.16,52.16,35462.0,48.5331,48.5331,48.4217,48.4217,35462.0
2023-02-02 14:25:00,52.16,52.21,51.94,51.96,141799.0,48.4217,48.4681,48.2175,48.236,141799.0
2023-02-02 14:30:00,51.96,51.98,51.86,51.95,74905.0,48.236,48.2546,48.1432,48.2267,74905.0
2023-02-02 14:35:00,51.96,52.11,51.92,52.05,84189.0,48.236,48.3753,48.1989,48.3196,84189.0
2023-02-02 14:40:00,52.04,52.06,51.9,51.96,46850.0,48.3103,48.3289,48.1803,48.236,46850.0
2023-02-02 14:45:00,51.97,52.07,51.94,52.07,50071.0,48.2453,48.3381,48.2175,48.3381,50071.0
2023-02-02 14:50:00,52.07,52.11,51.98,52.01,37849.0,48.3381,48.3753,48.2546,48.2824,37849.0
2023-02-02 14:55:00,51.98,51.98,51.91,51.95,29333.0,48.2546,48.2546,48.1896,48.2267,29333.0
2023-02-02 15:00:00,51.96,52.05,51.93,51.96,66753.0,48.236,48.3196,48.2082,48.236,66753.0
2023-02-02 15:05:00,51.96,52.12,51.95,52.04,54287.0,48.236,48.3846,48.2267,48.3103,54287.0
2023-02-02 15:10:00,52.05,52.13,52.02,52.08,32990.0,48.3196,48.3938,48.2917,48.3474,32990.0
2023-02-02 15:15:00,52.09,52.1,51.99,52.05,55910.0,48.3567,48.366,48.2639,48.3196,55910.0
2023-02-02 15:20:00,52.05,52.11,52.03,52.04,49786.0,48.3196,48.3753,48.301,48.3103,49786.0
2023-02-02 15:25:00,52.04,52.07,51.96,52.04,63973.0,48.3103,48.3381,48.236,48.3103,63973.0
2023-02-02 15:30:00,52.05,52.09,52.03,52.05,67720.0,48.3196,48.3567,48.301,48.3196,67720.0
2023-02-02 15:35:00,52.06,52.11,51.98,52.11,95035.0,48.3289,48.3753,48.2546,48.3753,95035.0
2023-02-02 15:40:00,52.11,52.19,52.09,52.11,89160.0,48.3753,48.4495,48.3567,48.3753,89160.0
2023-02-02 15:45:00,52.1,52.22,52.09,52.11,115923.0,48.366,48.4774,48.3567,48.3753,115923.0
2023-02-02 15:50:00,52.11,52.34,52.11,52.34,205309.0,48.3753,48.5888,48.3753,48.5888,205309.0
2023-02-02 15:55:00,52.34,52.45,52.27,52.43,494319.0,48.5888,48.6909,48.5238,48.6723,494319.0
2023-02-03 09:30:00,51.0,51.04,50.58,50.86,317585.0,47.3448,47.382,46.9549,47.2149,317585.0
2023-02-03 09:35:00,50.85,50.94,50.67,50.82,170878.0,47.2056,47.2891,47.0385,47.1777,170878.0
2023-02-03 09:40:00,50.8,50.96,50.63,50.93,194077.0,47.1592,47.3077,47.0013,47.2798,194077.0
2023-02-03 09:45:00,50.93,51.31,50.9,51.2,87550.0,47.2798,47.6326,47.252,47.5305,87550.0
2023-02-03 09:50:00,51.19,51.24,51.06,51.18,86077.0,47.5212,47.5676,47.4005,47.5119,86077.0
2023-02-03 09:55:00,51.16,51.29,51.1,51.13,96827.0,47.4934,47.614,47.4377,47.4655,96827.0
2023-02-03 10:00:00,51.09,51.12,50.88,51.03,86598.0,47.4284,47.4562,47.2334,47.3727,86598.0
2023-02-03 10:05:00,51.0,51.0,50.71,50.78,87688.0,47.3448,47.3448,47.0756,47.1406,87688.0
2023-02-03 10:10:00,50.77,50.98,50.68,50.96,56502.0,47.1313,47.3263,47.0478,47.3077,56502.0
2023-02-03 10:15:00,50.96,50.96,50.76,50.87,90087.0,47.3077,47.3077,47.122,47.2241,90087.0
2023-02-03 10:20:00,50.88,50.96,50.72,50.73,41429.0,47.2334,47.3077,47.0849,47.0942,41429.0
2023-02-03 10:25:00,50.75,50.88,50.7,50.7,74515.0,47.1127,47.2334,47.0663,47.0663,74515.0
2023-02-03 10:30:00,50.69,50.86,50.59,50.86,76948.0,47.057,47.2149,46.9642,47.2149,76948.0
2023-02-03 10:35:00,50.87,50.87,50.65,50.74,99064.0,47.2241,47.2241,47.0199,47.1035,99064.0
2023-02-03 10:40:00,50.72,50.83,50.66,50.74,50844.0,47.0849,47.187,47.0292,47.1035,50844.0
2023-02-03 10:45:00,50.75,50.76,50.65,50.68,47774.0,47.1127,47.122,47.0199,47.0478,47774.0
2023-02-03 10:50:00,50.67,50.72,50.62,50.72,66630.0,47.0385,47.0849,46.9921,47.0849,66630.0
2023-02-03 10:55:00,50.72,50.76,50.59,50.6,78593.0,47.0849,47.122,46.9642,46.9735,78593.0
2023-02-03 11:00:00,50.6,50.62,50.49,50.55,105713.0,46.9735,46.9921,46.8714,46.9271,105713.0
2023-02-03 11:05:00,50.56,50.64,50.52,50.6,92623.0,46.9364,47.0106,46.8992,46.9735,92623.0
2023-02-03 11:10:00,50.61,50.65,50.5,50.54,43534.0,46.9828,47.0199,46.8807,46.9178,43534.0
2023-02-03 11:15:00,50.54,50.56,50.42,50.46,93434.0,46.9178,46.9364,46.8064,46.8435,93434.0
2023-02-03 11:20:00,50.47,50.52,50.45,50.5,39383.0,46.8528,46.8992,46.8342,46.8807,39383.0
2023-02-03 11:25:00,50.49,50.49,50.37,50.41,65882.0,46.8714,46.8714,46.76,46.7971,65882.0
2023-02-03 11:30:00,50.42,50.49,50.39,50.49,43746.0,46.8064,46.8714,46.7785,46.8714,43746.0
2023-02-03 11:35:00,50.49,50.52,50.38,50.42,53786.0,46.8714,46.8992,46.7693,46.8064,53786.0
2023-02-03 11:40:00,50.41,50.54,50.38,50.44,42431.0,46.7971,46.9178,46.7693,46.825,42431.0
2023-02-03 11:45:00,50.44,50.48,50.38,50.38,39928.0,46.825,46.8621,46.7693,46.7693,39928.0
2023-02-03 11:50:00,50.39,50.53,50.39,50.44,59760.0,46.7785,46.9085,46.7785,46.825,59760.0
2023-02-03 11:55:00,50.42,50.46,50.32,50.32,67843.0,46.8064,46.8435,46.7136,46.7136,67843.0
2023-02-03 12:00:00,50.3,50.33,50.26,50.32,56745.0,46.695,46.7228,46.6579,46.7136,56745.0
2023-02-03 12:05:00,50.32,50.35,50.28,50.32,31510.0,46.7136,46.7414,46.6764,46.7136,31510.0
2023-02-03 12:10:00,50.32,50.38,50.32,50.35,36941.0,46.7136,46.7693,46.7136,46.7414,36941.0
2023-02-03 12:15:00,50.36,50.38,50.25,50.27,48179.0,46.7507,46.7693,46.6486,46.6671,48179.0
2023-02-03 12:20:00,50.27,50.28,50.19,50.22,98541.0,46.6671,46.6764,46.5929,46.6207,98541.0
2023-02-03 12:25:00,50.22,50.24,50.13,50.15,59640.0,46.6207,46.6393,46.5372,46.5557,59640.0
2023-02-03 12:30:00,50.14,50.23,50.11,50.2,81513.0,46.5465,46.63,46.5186,46.6022,81513.0
2023-02-03 12:35:00,50.2,50.2,50.14,50.16,48085.0,46.6022,46.6022,46.5465,46.565,48085.0
2023-02-03 12:40:00,50.16,50.21,50.16,50.19,63663.0,46.565,46.6114,46.565,46.5929,63663.0
2023-02-03 12:45:00,50.19,50.27,50.18,50.24,99515.0,46.5929,46.6671,46.5836,46.6393,99515.0
2023-02-03 12:50:00,50.24,50.34,50.22,50.22,87116.0,46.6393,46.7321,46.6207,46.6207,87116.0
2023-02-03 12:55:00,50.22,50.25,50.12,50.17,112678.0,46.6207,46.6486,46.5279,46.5743,112678.0
2023-02-03 13:00:00,50.17,50.25,50.16,50.22,75392.0,46.5743,46.6486,46.565,46.6207,75392.0
2023-02-03 13:05:00,50.21,50.25,50.15,50.2,56304.0,46.6114,46.6486,46.5557,46.6022,56304.0
2023-02-03 13:10:00,50.19,50.23,50.14,50.14,68213.0,46.5929,46.63,46.5465,46.5465,68213.0
2023-02-03 13:15:00,50.14,50.27,50.14,50.26,47381.0,46.5465,46.6671,46.5465,46.6579,47381.0
2023-02-03 13:20:00,50.26,50.29,50.16,50.19,55178.0,46.6579,46.6857,46.565,46.5929,55178.0
2023-02-03 13:25:00,50.19,50.21,50.13,50.16,38192.0,46.5929,46.6114,46.5372,46.565,38192.0
2023-02-03 13:30:00,50.15,50.16,50.01,50.09,70942.0,46.5557,46.565,46.4258,46.5,70942.0
2023-02-03 13:35:00,50.1,50.18,50.08,50.14,46552.0,46.5093,46.5836,46.4908,46.5465,46552.0
2023-02-03 13:40:00,50.14,50.14,49.97,49.99,102216.0,46.5465,46.5465,46.3886,46.4072,102216.0
2023-02-03 13:45:00,49.99,49.99,49.91,49.94,65534.0,46.4072,46.4072,46.3329,46.3608,65534.0
2023-02-03 13:50:00,49.94,50.12,49.94,50.08,74898.0,46.3608,46.5279,46.3608,46.4908,74898.0
2023-02-03 13:55:00,50.08,50.13,50.0,50.08,41695.0,46.4908,46.5372,46.4165,46.4908,41695.0
2023-02-03 14:00:00,50.09,50.21,50.09,50.2,48562.0,46.5,46.6114,46.5,46.6022,48562.0
2023-02-03 14:05:00,50.19,50.23,50.16,50.23,58261.0,46.5929,46.63,46.565,46.63,58261.0
2023-02-03 14:10:00,50.23,50.26,50.16,50.21,48277.0,46.63,46.6579,46.565,46.6114,48277.0
2023-02-03 14:15:00,50.21,50.22,50.13,50.18,40767.0,46.6114,46.6207,46.5372,46.5836,40767.0
2023-02-03 14:20:00,50.19,50.19,50.12,50.13,32332.0,46.5929,46.5929,46.5279,46.5372,32332.0
2023-02-03 14:25:00,50.13,50.17,50.09,50.09,34675.0,46.5372,46.5743,46.5,46.5,34675.0
2023-02-03 14:30:00,50.09,50.18,50.06,50.15,55467.0,46.5,46.5836,46.4722,46.5557,55467.0
2023-02-03 14:35:00,50.15,50.21,50.14,50.2,37536.0,46.5557,46.6114,46.5465,46.6022,37536.0
2023-02-03 14:40:00,50.19,50.21,50.06,50.07,37301.0,46.5929,46.6114,46.4722,46.4815,37301.0
2023-02-03 14:45:00,50.07,50.09,50.01,50.07,48358.0,46.4815,46.5,46.4258,46.4815,48358.0
2023-02-03 14:50:00,50.08,50.08,49.99,50.01,33203.0,46.4908,46.4908,46.4072,46.4258,33203.0
2023-02-03 14:55:00,50.02,50.05,49.9,49.9,105621.0,46.4351,46.4629,46.3237,46.3237,105621.0
2023-02-03 15:00:00,49.91,49.92,49.8,49.87,113249.0,46.3329,46.3422,46.2308,46.2958,113249.0
2023-02-03 15:05:00,49.86,49.94,49.81,49.88,56251.0,46.2865,46.3608,46.2401,46.3051,56251.0
2023-02-03 15:10:00,49.88,49.89,49.8,49.88,81999.0,46.3051,46.3144,46.2308,46.3051,81999.0
2023-02-03 15:15:00,49.87,49.97,49.83,49.91,137839.0,46.2958,46.3886,46.2587,46.3329,137839.0
2023-02-03 15:20:00,49.91,49.93,49.81,49.85,104492.0,46.3329,46.3515,46.2401,46.2772,104492.0
2023-02-03 15:25:00,49.84,49.9,49.8,49.82,85228.0,46.268,46.3237,46.2308,46.2494,85228.0
2023-02-03 15:30:00,49.82,49.9,49.7,49.71,187774.0,46.2494,46.3237,46.138,46.1473,187774.0
2023-02-03 15:35:00,49.71,49.76,49.64,49.65,169912.0,46.1473,46.1937,46.0823,46.0916,169912.0
2023-02-03 15:40:00,49.64,49.74,49.63,49.66,162728.0,46.0823,46.1751,46.073,46.1009,162728.0
2023-02-03 15:45:00,49.65,49.7,49.59,49.62,164947.0,46.0916,46.138,46.0359,46.0637,164947.0
2023-02-03 15:50:00,49.62,49.73,49.56,49.71,264999.0,46.0637,46.1658,46.008,46.1473,264999.0
2023-02-03 15:55:00,49.71,49.88,49.68,49.87,612284.0,46.1473,46.3051,46.1194,46.2958,612284.0
2023-02-06 09:30:00,46.98,47.93,46.97,47.61,1006594.0,43.6129,44.4949,43.6037,44.1978,1006594.0
2023-02-06 09:35:00,47.59,47.7,47.26,47.29,360923.0,44.1792,44.2813,43.8729,43.9007,360923.0
2023-02-06 09:40:00,47.29,47.32,47.05,47.28,417300.0,43.9007,43.9286,43.6779,43.8914,417300.0
2023-02-06 09:45:00,47.29,47.84,47.2,47.82,391121.0,43.9007,44.4113,43.8172,44.3927,391121.0
2023-02-06 09:50:00,47.82,47.98,47.53,47.53,324905.0,44.3927,44.5413,44.1235,44.1235,324905.0
2023-02-06 09:55:00,47.53,47.9,47.51,47.83,249844.0,44.1235,44.467,44.105,44.402,249844.0
2023-02-06 10:00:00,47.84,47.98,47.75,47.79,208281.0,44.4113,44.5413,44.3278,44.3649,208281.0
2023-02-06 10:05:00,47.8,47.8,47.52,47.53,119033.0,44.3742,44.3742,44.1142,44.1235,119033.0
2023-02-06 10:10:00,47.54,47.68,47.46,47.49,147026.0,44.1328,44.2628,44.0585,44.0864,147026.0
2023-02-06 10:15:00,47.48,47.65,47.35,47.6,166325.0,44.0771,44.2349,43.9564,44.1885,166325.0
2023-02-06 10:20:00,47.6,47.74,47.54,47.69,141698.0,44.1885,44.3185,44.1328,44.2721,141698.0
2023-02-06 10:25:00,47.69,47.86,47.64,47.77,116352.0,44.2721,44.4299,44.2256,44.3463,116352.0
2023-02-06 10:30:00,47.76,47.88,47.68,47.76,118094.0,44.337,44.4484,44.2628,44.337,118094.0
2023-02-06 10:35:00,47.75,48.04,47.75,47.9,165520.0,44.3278,44.597,44.3278,44.467,165520.0
2023-02-06 10:40:00,47.91,48.0,47.78,47.82,124601.0,44.4763,44.5598,44.3556,44.3927,124601.0
2023-02-06 10:45:00,47.81,47.82,47.67,47.69,147115.0,44.3835,44.3927,44.2535,44.2721,147115.0
2023-02-06 10:50:00,47.68,47.91,47.63,47.87,113665.0,44.2628,44.4763,44.2164,44.4392,113665.0
2023-02-06 10:55:00,47.87,47.93,47.78,47.81,102594.0,44.4392,44.4949,44.3556,44.3835,102594.0
2023-02-06 11:00:00,47.81,47.82,47.64,47.72,106412.0,44.3835,44.3927,44.2256,44.2999,106412.0
2023-02-06 11:05:00,47.72,47.93,47.71,47.76,100023.0,44.2999,44.4949,44.2906,44.337,100023.0
2023-02-06 11:10:00,47.76,47.88,47.75,47.79,157083.0,44.337,44.4484,44.3278,44.3649,157083.0
2023-02-06 11:15:00,47.78,47.93,47.76,47.87,117590.0,44.3556,44.4949,44.337,44.4392,117590.0
2023-02-06 11:20:00,47.86,47.88,47.77,47.78,168475.0,44.4299,44.4484,44.3463,44.3556,168475.0
2023-02-06 11:25:00,47.79,47.96,47.77,47.89,163066.0,44.3649,44.5227,44.3463,44.4577,163066.0
2023-02-06 11:30:00,47.89,47.92,47.82,47.87,73421.0,44.4577,44.4856,44.3927,44.4392,73421.0
2023-02-06 11:35:00,47.88,47.91,47.79,47.8,83284.0,44.4484,44.4763,44.3649,44.3742,83284.0
2023-02-06 11:40:00,47.8,47.81,47.63,47.63,123692.0,44.3742,44.3835,44.2164,44.2164,123692.0
2023-02-06 11:45:00,47.63,47.73,47.59,47.73,111897.0,44.2164,44.3092,44.1792,44.3092,111897.0
2023-02-06 11:50:00,47.72,47.86,47.71,47.81,89695.0,44.2999,44.4299,44.2906,44.3835,89695.0
2023-02-06 11:55:00,47.8,47.83,47.57,47.59,91486.0,44.3742,44.402,44.1607,44.1792,91486.0
2023-02-06 12:00:00,47.57,47.59,47.44,47.45,75403.0,44.1607,44.1792,44.04,44.0493,75403.0
2023-02-06 12:05:00,47.46,47.55,47.45,47.48,95645.0,44.0585,44.1421,44.0493,44.0771,95645.0
2023-02-06 12:10:00,47.48,47.56,47.41,47.46,81939.0,44.0771,44.1514,44.0121,44.0585,81939.0
2023-02-06 12:15:00,47.45,47.48,47.29,47.32,131642.0,44.0493,44.0771,43.9007,43.9286,131642.0
2023-02-06 12:20:00,47.32,47.43,47.32,47.34,70043.0,43.9286,44.0307,43.9286,43.9471,70043.0
2023-02-06 12:25:00,47.34,47.45,47.34,47.39,80337.0,43.9471,44.0493,43.9471,43.9936,80337.0
2023-02-06 12:30:00,47.38,47.57,47.38,47.46,79687.0,43.9843,44.1607,43.9843,44.0585,79687.0
2023-02-06 12:35:00,47.47,47.54,47.44,47.45,74037.0,44.0678,44.1328,44.04,44.0493,74037.0
2023-02-06 12:40:00,47.46,47.48,47.37,47.39,71210.0,44.0585,44.0771,43.975,43.9936,71210.0
2023-02-06 12:45:00,47.39,47.42,47.3,47.39,105699.0,43.9936,44.0214,43.91,43.9936,105699.0
2023-02-06 12:50:00,47.39,47.5,47.38,47.41,95539.0,43.9936,44.0957,43.9843,44.0121,95539.0
2023-02-06 12:55:00,47.41,47.45,47.31,47.34,120195.0,44.0121,44.0493,43.9193,43.9471,120195.0
2023-02-06 13:00:00,47.34,47.36,47.27,47.3,67193.0,43.9471,43.9657,43.8822,43.91,67193.0
2023-02-06 13:05:00,47.3,47.39,47.26,47.39,64721.0,43.91,43.9936,43.8729,43.9936,64721.0
2023-02-06 13:10:00,47.4,47.45,47.35,47.41,62396.0,44.0028,44.0493,43.9564,44.0121,62396.0
2023-02-06 13:15:00,47.41,47.48,47.39,47.48,57240.0,44.0121,44.0771,43.9936,44.0771,57240.0
2023-02-06 13:20:00,47.48,47.53,47.45,47.47,57776.0,44.0771,44.1235,44.0493,44.0678,57776.0
2023-02-06 13:25:00,47.47,47.5,47.42,47.47,64879.0,44.0678,44.0957,44.0214,44.0678,64879.0
2023-02-06 13:30:00,47.47,47.52,47.45,47.48,90770.0,44.0678,44.1142,44.0493,44.0771,90770.0
2023-02-06 13:35:00,47.48,47.61,47.47,47.55,93074.0,44.0771,44.1978,44.0678,44.1421,93074.0
2023-02-06 13:40:00,47.55,47.65,47.54,47.61,92513.0,44.1421,44.2349,44.1328,44.1978,92513.0
2023-02-06 13:45:00,47.61,47.61,47.47,47.55,66498.0,44.1978,44.1978,44.0678,44.1421,66498.0
2023-02-06 13:50:00,47.56,47.61,47.52,47.55,55232.0,44.1514,44.1978,44.1142,44.1421,55232.0
2023-02-06 13:55:00,47.55,47.58,47.5,47.53,68248.0,44.1421,44.1699,44.0957,44.1235,68248.0
2023-02-06 14:00:00,47.53,47.53,47.38,47.41,103657.0,44.1235,44.1235,43.9843,44.0121,103657.0
2023-02-06 14:05:00,47.41,47.48,47.4,47.44,75787.0,44.0121,44.0771,44.0028,44.04,75787.0
2023-02-06 14:10:00,47.45,47.52,47.39,47.43,87601.0,44.0493,44.1142,43.9936,44.0307,87601.0
2023-02-06 14:15:00,47.43,47.51,47.39,47.48,114801.0,44.0307,44.105,43.9936,44.0771,114801.0
2023-02-06 14:20:00,47.48,47.51,47.42,47.46,90191.0,44.0771,44.105,44.0214,44.0585,90191.0
2023-02-06 14:25:00,47.46,47.48,47.37,47.42,83016.0,44.0585,44.0771,43.975,44.0214,83016.0
2023-02-06 14:30:00,47.42,47.47,47.37,47.43,103980.0,44.0214,44.0678,43.975,44.0307,103980.0
2023-02-06 14:35:00,47.43,47.48,47.41,47.42,89888.0,44.0307,44.0771,44.0121,44.0214,89888.0
2023-02-06 14:40:00,47.43,47.5,47.42,47.45,60538.0,44.0307,44.0957,44.0214,44.0493,60538.0
2023-02-06 14:45:00,47.44,47.51,47.44,47.48,74533.0,44.04,44.105,44.04,44.0771,74533.0
2023-02-06 14:50:00,47.48,47.5,47.44,47.5,126343.0,44.0771,44.0957,44.04,44.0957,126343.0
2023-02-06 14:55:00,47.5,47.55,47.48,47.54,79171.0,44.0957,44.1421,44.0771,44.1328,79171.0
2023-02-06 15:00:00,47.53,47.55,47.43,47.47,73340.0,44.1235,44.1421,44.0307,44.0678,73340.0
2023-02-06 15:05:00,47.47,47.47,47.38,47.46,82056.0,44.0678,44.0678,43.9843,44.0585,82056.0
2023-02-06 15:10:00,47.47,47.49,47.38,47.39,73242.0,44.0678,44.0864,43.9843,43.9936,73242.0
2023-02-06 15:15:00,47.39,47.49,47.36,47.46,75996.0,43.9936,44.0864,43.9657,44.0585,75996.0
2023-02-06 15:20:00,47.46,47.56,47.45,47.48,91983.0,44.0585,44.1514,44.0493,44.0771,91983.0
2023-02-06 15:25:00,47.48,47.54,47.46,47.51,73423.0,44.0771,44.1328,44.0585,44.105,73423.0
2023-02-06 15:30:00,47.51,47.52,47.28,47.48,472976.0,44.105,44.1142,43.8914,44.0771,472976.0
2023-02-06 15:35:00,47.48,47.71,47.47,47.71,156885.0,44.0771,44.2906,44.0678,44.2906,156885.0
2023-02-06 15:40:00,47.71,47.72,47.56,47.59,196541.0,44.2906,44.2999,44.1514,44.1792,196541.0
2023-02-06 15:45:00,47.58,47.66,47.52,47.58,303180.0,44.1699,44.2442,44.1142,44.1699,303180.0
2023-02-06 15:50:00,47.59,47.67,47.55,47.67,319333.0,44.1792,44.2535,44.1421,44.2535,319333.0
2023-02-06 15:55:00,47.66,47.78,47.59,47.6,888824.0,44.2442,44.3556,44.1792,44.1885,888824.0
2023-02-07 09:30:00,47.72,48.32,47.6,48.18,348724.0,44.2999,44.8569,44.1885,44.7269,348724.0
2023-02-07 09:35:00,48.18,48.24,47.86,47.86,141943.0,44.7269,44.7826,44.4299,44.4299,141943.0
2023-02-07 09:40:00,47.86,47.89,47.67,47.75,81204.0,44.4299,44.4577,44.2535,44.3278,81204.0
2023-02-07 09:45:00,47.76,47.77,47.54,47.73,69521.0,44.337,44.3463,44.1328,44.3092,69521.0
2023-02-07 09:50:00,47.71,47.82,47.68,47.72,63366.0,44.2906,44.3927,44.2628,44.2999,63366.0
2023-02-07 09:55:00,47.73,47.95,47.71,47.86,81871.0,44.3092,44.5134,44.2906,44.4299,81871.0
2023-02-07 10:00:00,47.87,47.95,47.8,47.9,86710.0,44.4392,44.5134,44.3742,44.467,86710.0
2023-02-07 10:05:00,47.89,47.9,47.62,47.7,103701.0,44.4577,44.467,44.2071,44.2813,103701.0
2023-02-07 10:10:00,47.69,47.74,47.58,47.7,53739.0,44.2721,44.3185,44.1699,44.2813,53739.0
2023-02-07 10:15:00,47.71,47.79,47.62,47.7,127235.0,44.2906,44.3649,44.2071,44.2813,127235.0
2023-02-07 10:20:00,47.71,47.84,47.69,47.8,78638.0,44.2906,44.4113,44.2721,44.3742,78638.0
2023-02-07 10:25:00,47.8,47.95,47.76,47.91,58721.0,44.3742,44.5134,44.337,44.4763,58721.0
2023-02-07 10:30:00,47.9,47.93,47.82,47.91,77259.0,44.467,44.4949,44.3927,44.4763,77259.0
2023-02-07 10:35:00,47.93,48.06,47.93,47.98,93433.0,44.4949,44.6155,44.4949,44.5413,93433.0
2023-02-07 10:40:00,47.99,48.06,47.97,48.03,80139.0,44.5506,44.6155,44.532,44.5877,80139.0
2023-02-07 10:45:00,48.04,48.06,48.0,48.03,46287.0,44.597,44.6155,44.5598,44.5877,46287.0
2023-02-07 10:50:00,48.03,48.21,48.03,48.19,73040.0,44.5877,44.7548,44.5877,44.7362,73040.0
2023-02-07 10:55:00,48.19,48.28,48.13,48.26,83459.0,44.7362,44.8198,44.6805,44.8012,83459.0
2023-02-07 11:00:00,48.26,48.31,48.17,48.21,69184.0,44.8012,44.8476,44.7177,44.7548,69184.0
2023-02-07 11:05:00,48.21,48.41,48.21,48.38,59556.0,44.7548,44.9405,44.7548,44.9126,59556.0
2023-02-07 11:10:00,48.37,48.38,48.28,48.3,53014.0,44.9033,44.9126,44.8198,44.8383,53014.0
2023-02-07 11:15:00,48.29,48.4,48.25,48.39,44736.0,44.8291,44.9312,44.7919,44.9219,44736.0
2023-02-07 11:20:00,48.4,48.52,48.39,48.51,82764.0,44.9312,45.0426,44.9219,45.0333,82764.0
2023-02-07 11:25:00,48.51,48.6,48.47,48.59,67715.0,45.0333,45.1168,44.9962,45.1076,67715.0
2023-02-07 11:30:00,48.59,48.74,48.58,48.68,63481.0,45.1076,45.2468,45.0983,45.1911,63481.0
2023-02-07 11:35:00,48.69,48.71,48.64,48.64,72486.0,45.2004,45.219,45.154,45.154,72486.0
2023-02-07 11:40:00,48.63,48.72,48.6,48.65,59454.0,45.1447,45.2282,45.1168,45.1633,59454.0
2023-02-07 11:45:00,48.64,48.76,48.59,48.66,48287.0,45.154,45.2654,45.1076,45.1725,48287.0
2023-02-07 11:50:00,48.66,48.7,48.63,48.66,43804.0,45.1725,45.2097,45.1447,45.1725,43804.0
2023-02-07 11:55:00,48.68,48.72,48.63,48.71,54168.0,45.1911,45.2282,45.1447,45.219,54168.0
2023-02-07 12:00:00,48.71,48.82,48.7,48.76,43836.0,45.219,45.3211,45.2097,45.2654,43836.0
2023-02-07 12:05:00,48.75,48.82,48.75,48.76,30833.0,45.2561,45.3211,45.2561,45.2654,30833.0
2023-02-07 12:10:00,48.76,48.86,48.76,48.85,41869.0,45.2654,45.3582,45.2654,45.3489,41869.0
2023-02-07 12:15:00,48.86,48.86,48.76,48.82,48298.0,45.3582,45.3582,45.2654,45.3211,48298.0
2023-02-07 12:20:00,48.82,48.87,48.8,48.85,41001.0,45.3211,45.3675,45.3025,45.3489,41001.0
2023-02-07 12:25:00,48.85,48.86,48.69,48.69,116847.0,45.3489,45.3582,45.2004,45.2004,116847.0
2023-02-07 12:30:00,48.7,48.75,48.57,48.62,97398.0,45.2097,45.2561,45.089,45.1354,97398.0
2023-02-07 12:35:00,48.62,48.79,48.61,48.77,50993.0,45.1354,45.2932,45.1261,45.2747,50993.0
2023-02-07 12:40:00,48.78,48.95,48.73,48.9,86129.0,45.2839,45.4418,45.2375,45.3953,86129.0
2023-02-07 12:45:00,48.9,49.15,48.88,49.15,164955.0,45.3953,45.6274,45.3768,45.6274,164955.0
2023-02-07 12:50:00,49.16,49.29,48.99,49.19,70665.0,45.6367,45.7574,45.4789,45.6646,70665.0
2023-02-07 12:55:00,49.19,49.32,49.14,49.24,50970.0,45.6646,45.7852,45.6181,45.711,50970.0
2023-02-07 13:00:00,49.25,49.29,49.15,49.21,102785.0,45.7203,45.7574,45.6274,45.6831,102785.0
2023-02-07 13:05:00,49.21,49.29,49.12,49.21,51041.0,45.6831,45.7574,45.5996,45.6831,51041.0
2023-02-07 13:10:00,49.22,49.31,49.06,49.06,105082.0,45.6924,45.776,45.5439,45.5439,105082.0
2023-02-07 13:15:00,49.07,49.15,48.93,49.05,120559.0,45.5532,45.6274,45.4232,45.5346,120559.0
2023-02-07 13:20:00,49.05,49.05,48.78,48.82,77199.0,45.5346,45.5346,45.2839,45.3211,77199.0
2023-02-07 13:25:00,48.82,48.86,48.62,48.64,87249.0,45.3211,45.3582,45.1354,45.154,87249.0
2023-02-07 13:30:00,48.63,48.63,48.31,48.32,191421.0,45.1447,45.1447,44.8476,44.8569,191421.0
2023-02-07 13:35:00,48.31,48.38,48.2,48.23,121797.0,44.8476,44.9126,44.7455,44.7734,121797.0
2023-02-07 13:40:00,48.25,48.33,48.15,48.23,89443.0,44.7919,44.8662,44.6991,44.7734,89443.0
2023-02-07 13:45:00,48.22,48.29,48.16,48.21,53829.0,44.7641,44.8291,44.7084,44.7548,53829.0
2023-02-07 13:50:00,48.2,48.34,48.18,48.31,59637.0,44.7455,44.8755,44.7269,44.8476,59637.0
2023-02-07 13:55:00,48.32,48.37,48.25,48.3,42779.0,44.8569,44.9033,44.7919,44.8383,42779.0
2023-02-07 14:00:00,48.3,48.47,48.3,48.45,36501.0,44.8383,44.9962,44.8383,44.9776,36501.0
2023-02-07 14:05:00,48.45,48.63,48.41,48.55,48825.0,44.9776,45.1447,44.9405,45.0704,48825.0
2023-02-07 14:10:00,48.54,48.62,48.52,48.57,39299.0,45.0611,45.1354,45.0426,45.089,39299.0
2023-02-07 14:15:00,48.57,48.68,48.57,48.66,38443.0,45.089,45.1911,45.089,45.1725,38443.0
2023-02-07 14:20:00,48.65,48.65,48.52,48.57,43484.0,45.1633,45.1633,45.0426,45.089,43484.0
2023-02-07 14:25:00,48.57,48.64,48.55,48.61,34176.0,45.089,45.154,45.0704,45.1261,34176.0
2023-02-07 14:30:00,48.61,48.69,48.59,48.59,48504.0,45.1261,45.2004,45.1076,45.1076,48504.0
2023-02-07 14:35:00,48.59,48.61,48.44,48.45,65838.0,45.1076,45.1261,44.9683,44.9776,65838.0
2023-02-07 14:40:00,48.44,48.55,48.41,48.43,64009.0,44.9683,45.0704,44.9405,44.959,64009.0
2023-02-07 14:45:00,48.43,48.6,48.42,48.55,39503.0,44.959,45.1168,44.9497,45.0704,39503.0
2023-02-07 14:50:00,48.55,48.61,48.53,48.56,38416.0,45.0704,45.1261,45.0519,45.0797,38416.0
2023-02-07 14:55:00,48.55,48.58,48.55,48.58,25525.0,45.0704,45.0983,45.0704,45.0983,25525.0
2023-02-07 15:00:00,48.58,48.7,48.54,48.55,45106.0,45.0983,45.2097,45.0611,45.0704,45106.0
2023-02-07 15:05:00,48.55,48.59,48.48,48.48,50214.0,45.0704,45.1076,45.0054,45.0054,50214.0
2023-02-07 15:10:00,48.49,48.6,48.49,48.56,41389.0,45.0147,45.1168,45.0147,45.0797,41389.0
2023-02-07 15:15:00,48.56,48.68,48.56,48.67,41584.0,45.0797,45.1911,45.0797,45.1818,41584.0
2023-02-07 15:20:00,48.66,48.7,48.61,48.64,43835.0,45.1725,45.2097,45.1261,45.154,43835.0
2023-02-07 15:25:00,48.64,48.71,48.58,48.7,58741.0,45.154,45.219,45.0983,45.2097,58741.0
2023-02-07 15:30:00,48.69,48.71,48.64,48.69,56674.0,45.2004,45.219,45.154,45.2004,56674.0
2023-02-07 15:35:00,48.69,48.72,48.63,48.7,77388.0,45.2004,45.2282,45.1447,45.2097,77388.0
2023-02-07 15:40:00,48.71,48.76,48.69,48.75,90283.0,45.219,45.2654,45.2004,45.2561,90283.0
2023-02-07 15:45:00,48.76,48.87,48.75,48.86,145818.0,45.2654,45.3675,45.2561,45.3582,145818.0
2023-02-07 15:50:00,48.86,48.95,48.85,48.89,235159.0,45.3582,45.4418,45.3489,45.3861,235159.0
2023-02-07 15:55:00,48.9,48.9,48.72,48.72,450499.0,45.3953,45.3953,45.2282,45.2282,450499.0
2023-02-08 09:30:00,48.86,49.14,48.8,48.99,191211.0,45.3582,45.6181,45.3025,45.4789,191211.0
2023-02-08 09:35:00,48.99,49.1,48.96,49.07,41484.0,45.4789,45.581,45.451,45.5532,41484.0
2023-02-08 09:40:00,49.07,49.07,48.87,48.9,84414.0,45.5532,45.5532,45.3675,45.3953,84414.0
2023-02-08 09:45:00,48.9,48.92,48.53,48.53,87906.0,45.3953,45.4139,45.0519,45.0519,87906.0
2023-02-08 09:50:00,48.52,48.57,48.51,48.57,55933.0,45.0426,45.089,45.0333,45.089,55933.0
2023-02-08 09:55:00,48.55,48.63,48.51,48.62,54046.0,45.0704,45.1447,45.0333,45.1354,54046.0
2023-02-08 10:00:00,48.61,48.61,48.46,48.5,60465.0,45.1261,45.1261,44.9869,45.024,60465.0
2023-02-08 10:05:00,48.5,48.56,48.38,48.4,55408.0,45.024,45.0797,44.9126,44.9312,55408.0
2023-02-08 10:10:00,48.4,48.51,48.38,48.5,36428.0,44.9312,45.0333,44.9126,45.024,36428.0
2023-02-08 10:15:00,48.51,48.57,48.49,48.52,46205.0,45.0333,45.089,45.0147,45.0426,46205.0
2023-02-08 10:20:00,48.51,48.53,48.42,48.48,32220.0,45.0333,45.0519,44.9497,45.0054,32220.0
2023-02-08 10:25:00,48.49,48.52,48.45,48.49,40427.0,45.0147,45.0426,44.9776,45.0147,40427.0
2023-02-08 10:30:00,48.49,48.56,48.49,48.55,38121.0,45.0147,45.0797,45.0147,45.0704,38121.0
2023-02-08 10:35:00,48.56,48.71,48.56,48.66,75588.0,45.0797,45.219,45.0797,45.1725,75588.0
2023-02-08 10:40:00,48.67,48.67,48.48,48.53,30501.0,45.1818,45.1818,45.0054,45.0519,30501.0
2023-02-08 10:45:00,48.52,48.54,48.43,48.52,39338.0,45.0426,45.0611,44.959,45.0426,39338.0
2023-02-08 10:50:00,48.53,48.55,48.47,48.49,36724.0,45.0519,45.0704,44.9962,45.0147,36724.0
2023-02-08 10:55:00,48.49,48.54,48.46,48.47,37521.0,45.0147,45.0611,44.9869,44.9962,37521.0
2023-02-08 11:00:00,48.46,48.48,48.37,48.45,47998.0,44.9869,45.0054,44.9033,44.9776,47998.0
2023-02-08 11:05:00,48.45,48.48,48.4,48.48,24158.0,44.9776,45.0054,44.9312,45.0054,24158.0
2023-02-08 11:10:00,48.48,48.51,48.35,48.42,58216.0,45.0054,45.0333,44.8848,44.9497,58216.0
2023-02-08 11:15:00,48.43,48.58,48.39,48.55,56015.0,44.959,45.0983,44.9219,45.0704,56015.0
2023-02-08 11:20:00,48.55,48.56,48.39,48.42,34040.0,45.0704,45.0797,44.9219,44.9497,34040.0
2023-02-08 11:25:00,48.42,48.43,48.36,48.37,47494.0,44.9497,44.959,44.894,44.9033,47494.0
2023-02-08 11:30:00,48.36,48.36,48.26,48.32,49375.0,44.894,44.894,44.8012,44.8569,49375.0
2023-02-08 11:35:00,48.32,48.36,48.29,48.3,40934.0,44.8569,44.894,44.8291,44.8383,40934.0
2023-02-08 11:40:00,48.3,48.33,48.22,48.32,32336.0,44.8383,44.8662,44.7641,44.8569,32336.0
2023-02-08 11:45:00,48.32,48.44,48.31,48.42,22681.0,44.8569,44.9683,44.8476,44.9497,22681.0
2023-02-08 11:50:00,48.41,48.52,48.4,48.52,51755.0,44.9405,45.0426,44.9312,45.0426,51755.0
2023-02-08 11:55:00,48.51,48.69,48.51,48.68,43088.0,45.0333,45.2004,45.0333,45.1911,43088.0
2023-02-08 12:00:00,48.67,48.85,48.66,48.79,43162.0,45.1818,45.3489,45.1725,45.2932,43162.0
2023-02-08 12:05:00,48.79,48.82,48.76,48.79,31363.0,45.2932,45.3211,45.2654,45.2932,31363.0
2023-02-08 12:10:00,48.79,48.85,48.79,48.83,28618.0,45.2932,45.3489,45.2932,45.3304,28618.0
2023-02-08 12:15:00,48.83,48.84,48.76,48.78,29290.0,45.3304,45.3396,45.2654,45.2839,29290.0
2023-02-08 12:20:00,48.78,48.82,48.77,48.78,15569.0,45.2839,45.3211,45.2747,45.2839,15569.0
2023-02-08 12:25:00,48.79,48.82,48.76,48.79,23180.0,45.2932,45.3211,45.2654,45.2932,23180.0
2023-02-08 12:30:00,48.79,48.8,48.64,48.66,95057.0,45.2932,45.3025,45.154,45.1725,95057.0
2023-02-08 12:35:00,48.65,48.77,48.64,48.72,24330.0,45.1633,45.2747,45.154,45.2282,24330.0
2023-02-08 12:40:00,48.71,48.71,48.65,48.66,25970.0,45.219,45.219,45.1633,45.1725,25970.0
2023-02-08 12:45:00,48.66,48.76,48.66,48.72,19133.0,45.1725,45.2654,45.1725,45.2282,19133.0
2023-02-08 12:50:00,48.72,48.78,48.71,48.73,21398.0,45.2282,45.2839,45.219,45.2375,21398.0
2023-02-08 12:55:00,48.74,48.76,48.67,48.73,24448.0,45.2468,45.2654,45.1818,45.2375,24448.0
2023-02-08 13:00:00,48.73,48.82,48.7,48.8,28504.0,45.2375,45.3211,45.2097,45.3025,28504.0
2023-02-08 13:05:00,48.81,48.83,48.77,48.79,16317.0,45.3118,45.3304,45.2747,45.2932,16317.0
2023-02-08 13:10:00,48.78,48.88,48.76,48.86,24078.0,45.2839,45.3768,45.2654,45.3582,24078.0
2023-02-08 13:15:00,48.85,48.88,48.82,48.88,27086.0,45.3489,45.3768,45.3211,45.3768,27086.0
2023-02-08 13:20:00,48.88,48.88,48.82,48.84,19377.0,45.3768,45.3768,45.3211,45.3396,19377.0
2023-02-08 13:25:00,48.84,48.85,48.77,48.81,37329.0,45.3396,45.3489,45.2747,45.3118,37329.0
2023-02-08 13:30:00,48.8,48.84,48.74,48.81,35950.0,45.3025,45.3396,45.2468,45.3118,35950.0
2023-02-08 13:35:00,48.81,48.86,48.78,48.8,32121.0,45.3118,45.3582,45.2839,45.3025,32121.0
2023-02-08 13:40:00,48.79,48.8,48.74,48.75,23718.0,45.2932,45.3025,45.2468,45.2561,23718.0
2023-02-08 13:45:00,48.75,48.76,48.68,48.69,23706.0,45.2561,45.2654,45.1911,45.2004,23706.0
2023-02-08 13:50:00,48.69,48.72,48.68,48.68,18780.0,45.2004,45.2282,45.1911,45.1911,18780.0
2023-02-08 13:55:00,48.68,48.75,48.68,48.74,22959.0,45.1911,45.2561,45.1911,45.2468,22959.0
2023-02-08 14:00:00,48.74,48.74,48.65,48.67,37639.0,45.2468,45.2468,45.1633,45.1818,37639.0
2023-02-08 14:05:00,48.67,48.73,48.65,48.73,54333.0,45.1818,45.2375,45.1633,45.2375,54333.0
2023-02-08 14:10:00,48.72,48.82,48.69,48.8,57348.0,45.2282,45.3211,45.2004,45.3025,57348.0
2023-02-08 14:15:00,48.8,48.91,48.8,48.91,46159.0,45.3025,45.4046,45.3025,45.4046,46159.0
2023-02-08 14:20:00,48.9,48.91,48.72,48.74,32085.0,45.3953,45.4046,45.2282,45.2468,32085.0
2023-02-08 14:25:00,48.73,48.77,48.72,48.73,20827.0,45.2375,45.2747,45.2282,45.2375,20827.0
2023-02-08 14:30:00,48.72,48.77,48.71,48.72,23811.0,45.2282,45.2747,45.219,45.2282,23811.0
2023-02-08 14:35:00,48.73,48.78,48.72,48.73,24699.0,45.2375,45.2839,45.2282,45.2375,24699.0
2023-02-08 14:40:00,48.74,48.77,48.69,48.76,28700.0,45.2468,45.2747,45.2004,45.2654,28700.0
2023-02-08 14:45:00,48.76,48.76,48.68,48.68,31719.0,45.2654,45.2654,45.1911,45.1911,31719.0
2023-02-08 14:50:00,48.69,48.73,48.66,48.68,20163.0,45.2004,45.2375,45.1725,45.1911,20163.0
2023-02-08 14:55:00,48.68,48.72,48.66,48.7,20262.0,45.1911,45.2282,45.1725,45.2097,20262.0
2023-02-08 15:00:00,48.71,48.72,48.57,48.57,40287.0,45.219,45.2282,45.089,45.089,40287.0
2023-02-08 15:05:00,48.58,48.59,48.5,48.54,43741.0,45.0983,45.1076,45.024,45.0611,43741.0
2023-02-08 15:10:00,48.53,48.54,48.47,48.5,39819.0,45.0519,45.0611,44.9962,45.024,39819.0
2023-02-08 15:15:00,48.5,48.51,48.46,48.47,45173.0,45.024,45.0333,44.9869,44.9962,45173.0
2023-02-08 15:20:00,48.48,48.51,48.42,48.44,74240.0,45.0054,45.0333,44.9497,44.9683,74240.0
2023-02-08 15:25:00,48.44,48.48,48.41,48.47,72031.0,44.9683,45.0054,44.9405,44.9962,72031.0
2023-02-08 15:30:00,48.46,48.5,48.4,48.46,82410.0,44.9869,45.024,44.9312,44.9869,82410.0
2023-02-08 15:35:00,48.47,48.56,48.46,48.55,81333.0,44.9962,45.0797,44.9869,45.0704,81333.0
2023-02-08 15:40:00,48.54,48.54,48.44,48.45,69484.0,45.0611,45.0611,44.9683,44.9776,69484.0
2023-02-08 15:45:00,48.46,48.46,48.32,48.34,104186.0,44.9869,44.9869,44.8569,44.8755,104186.0
2023-02-08 15:50:00,48.33,48.4,48.31,48.38,160514.0,44.8662,44.9312,44.8476,44.9126,160514.0
2023-02-08 15:55:00,48.39,48.4,48.34,48.36,390822.0,44.9219,44.9312,44.8755,44.894,390822.0
2023-02-09 09:30:00,48.99,49.6,48.9,48.93,330884.0,45.4789,46.0452,45.3953,45.4232,330884.0
2023-02-09 09:35:00,48.93,49.03,48.57,48.67,68400.0,45.4232,45.516,45.089,45.1818,68400.0
2023-02-09 09:40:00,48.68,48.82,48.67,48.78,42155.0,45.1911,45.3211,45.1818,45.2839,42155.0
2023-02-09 09:45:00,48.8,48.83,48.61,48.74,73207.0,45.3025,45.3304,45.1261,45.2468,73207.0
2023-02-09 09:50:00,48.75,48.85,48.71,48.75,41442.0,45.2561,45.3489,45.219,45.2561,41442.0
2023-02-09 09:55:00,48.76,48.86,48.55,48.61,46060.0,45.2654,45.3582,45.0704,45.1261,46060.0
2023-02-09 10:00:00,48.63,48.7,48.57,48.62,61223.0,45.1447,45.2097,45.089,45.1354,61223.0
2023-02-09 10:05:00,48.63,48.72,48.57,48.7,51494.0,45.1447,45.2282,45.089,45.2097,51494.0
2023-02-09 10:10:00,48.69,48.72,48.63,48.7,21560.0,45.2004,45.2282,45.1447,45.2097,21560.0
2023-02-09 10:15:00,48.68,48.73,48.58,48.65,50914.0,45.1911,45.2375,45.0983,45.1633,50914.0
2023-02-09 10:20:00,48.64,48.65,48.57,48.6,46057.0,45.154,45.1633,45.089,45.1168,46057.0
2023-02-09 10:25:00,48.58,48.58,48.38,48.38,51721.0,45.0983,45.0983,44.9126,44.9126,51721.0
2023-02-09 10:30:00,48.39,48.39,48.26,48.28,47094.0,44.9219,44.9219,44.8012,44.8198,47094.0
2023-02-09 10:35:00,48.29,48.35,48.2,48.26,34596.0,44.8291,44.8848,44.7455,44.8012,34596.0
2023-02-09 10:40:00,48.26,48.38,48.21,48.3,43499.0,44.8012,44.9126,44.7548,44.8383,43499.0
2023-02-09 10:45:00,48.3,48.37,48.25,48.31,46513.0,44.8383,44.9033,44.7919,44.8476,46513.0
2023-02-09 10:50:00,48.31,48.36,48.27,48.33,19037.0,44.8476,44.894,44.8105,44.8662,19037.0
2023-02-09 10:55:00,48.32,48.39,48.32,48.34,19381.0,44.8569,44.9219,44.8569,44.8755,19381.0
2023-02-09 11:00:00,48.34,48.37,48.06,48.14,49458.0,44.8755,44.9033,44.6155,44.6898,49458.0
2023-02-09 11:05:00,48.13,48.14,48.0,48.1,51231.0,44.6805,44.6898,44.5598,44.6527,51231.0
2023-02-09 11:10:00,48.1,48.26,48.07,48.19,47945.0,44.6527,44.8012,44.6248,44.7362,47945.0
2023-02-09 11:15:00,48.19,48.25,48.14,48.21,30567.0,44.7362,44.7919,44.6898,44.7548,30567.0
2023-02-09 11:20:00,48.23,48.24,48.15,48.16,18286.0,44.7734,44.7826,44.6991,44.7084,18286.0
2023-02-09 11:25:00,48.16,48.22,48.12,48.16,32881.0,44.7084,44.7641,44.6712,44.7084,32881.0
2023-02-09 11:30:00,48.16,48.17,48.04,48.07,49830.0,44.7084,44.7177,44.597,44.6248,49830.0
2023-02-09 11:35:00,48.08,48.1,48.04,48.05,42405.0,44.6341,44.6527,44.597,44.6063,42405.0
2023-02-09 11:40:00,48.04,48.04,47.95,48.0,44985.0,44.597,44.597,44.5134,44.5598,44985.0
2023-02-09 11:45:00,48.0,48.03,47.95,47.99,24376.0,44.5598,44.5877,44.5134,44.5506,24376.0
2023-02-09 11:50:00,47.98,47.99,47.81,47.84,38782.0,44.5413,44.5506,44.3835,44.4113,38782.0
2023-02-09 11:55:00,47.83,47.93,47.79,47.86,51497.0,44.402,44.4949,44.3649,44.4299,51497.0
2023-02-09 12:00:00,47.86,47.89,47.81,47.89,45066.0,44.4299,44.4577,44.3835,44.4577,45066.0
2023-02-09 12:05:00,47.9,47.99,47.9,47.97,40877.0,44.467,44.5506,44.467,44.532,40877.0
2023-02-09 12:10:00,47.97,48.03,47.93,48.01,38044.0,44.532,44.5877,44.4949,44.5691,38044.0
2023-02-09 12:15:00,48.0,48.0,47.92,48.0,19210.0,44.5598,44.5598,44.4856,44.5598,19210.0
2023-02-09 12:20:00,48.01,48.05,47.88,47.89,42398.0,44.5691,44.6063,44.4484,44.4577,42398.0
2023-02-09 12:25:00,47.89,47.91,47.78,47.79,74778.0,44.4577,44.4763,44.3556,44.3649,74778.0
2023-02-09 12:30:00,47.79,47.82,47.71,47.74,56513.0,44.3649,44.3927,44.2906,44.3185,56513.0
2023-02-09 12:35:00,47.73,47.76,47.67,47.74,43068.0,44.3092,44.337,44.2535,44.3185,43068.0
2023-02-09 12:40:00,47.73,47.76,47.67,47.69,38896.0,44.3092,44.337,44.2535,44.2721,38896.0
2023-02-09 12:45:00,47.68,47.7,47.61,47.61,43991.0,44.2628,44.2813,44.1978,44.1978,43991.0
2023-02-09 12:50:00,47.61,47.7,47.57,47.69,24963.0,44.1978,44.2813,44.1607,44.2721,24963.0
2023-02-09 12:55:00,47.7,47.75,47.66,47.73,54377.0,44.2813,44.3278,44.2442,44.3092,54377.0
2023-02-09 13:00:00,47.73,47.75,47.64,47.75,44931.0,44.3092,44.3278,44.2256,44.3278,44931.0
2023-02-09 13:05:00,47.75,47.81,47.71,47.72,46545.0,44.3278,44.3835,44.2906,44.2999,46545.0
2023-02-09 13:10:00,47.72,47.73,47.65,47.66,51527.0,44.2999,44.3092,44.2349,44.2442,51527.0
2023-02-09 13:15:00,47.67,47.67,47.54,47.62,88649.0,44.2535,44.2535,44.1328,44.2071,88649.0
2023-02-09 13:20:00,47.62,47.64,47.55,47.56,87256.0,44.2071,44.2256,44.1421,44.1514,87256.0
2023-02-09 13:25:00,47.56,47.65,47.55,47.58,42046.0,44.1514,44.2349,44.1421,44.1699,42046.0
2023-02-09 13:30:00,47.58,47.71,47.56,47.66,53139.0,44.1699,44.2906,44.1514,44.2442,53139.0
2023-02-09 13:35:00,47.66,47.66,47.56,47.56,34092.0,44.2442,44.2442,44.1514,44.1514,34092.0
2023-02-09 13:40:00,47.57,47.64,47.5,47.63,39843.0,44.1607,44.2256,44.0957,44.2164,39843.0
2023-02-09 13:45:00,47.62,47.68,47.6,47.68,24958.0,44.2071,44.2628,44.1885,44.2628,24958.0
2023-02-09 13:50:00,47.69,47.69,47.6,47.63,20645.0,44.2721,44.2721,44.1885,44.2164,20645.0
2023-02-09 13:55:00,47.63,47.64,47.54,47.55,30831.0,44.2164,44.2256,44.1328,44.1421,30831.0
2023-02-09 14:00:00,47.55,47.62,47.45,47.47,51154.0,44.1421,44.2071,44.0493,44.0678,51154.0
2023-02-09 14:05:00,47.47,47.51,47.39,47.5,43856.0,44.0678,44.105,43.9936,44.0957,43856.0
2023-02-09 14:10:00,47.5,47.54,47.47,47.51,41849.0,44.0957,44.1328,44.0678,44.105,41849.0
2023-02-09 14:15:00,47.51,47.52,47.43,47.47,28279.0,44.105,44.1142,44.0307,44.0678,28279.0
2023-02-09 14:20:00,47.48,47.56,47.44,47.46,68045.0,44.0771,44.1514,44.04,44.0585,68045.0
2023-02-09 14:25:00,47.45,47.48,47.42,47.44,54788.0,44.0493,44.0771,44.0214,44.04,54788.0
2023-02-09 14:30:00,47.44,47.45,47.37,47.41,47273.0,44.04,44.0493,43.975,44.0121,47273.0
2023-02-09 14:35:00,47.41,47.42,47.28,47.29,97974.0,44.0121,44.0214,43.8914,43.9007,97974.0
2023-02-09 14:40:00,47.28,47.39,47.27,47.38,56862.0,43.8914,43.9936,43.8822,43.9843,56862.0
2023-02-09 14:45:00,47.38,47.45,47.38,47.43,36056.0,43.9843,44.0493,43.9843,44.0307,36056.0
2023-02-09 14:50:00,47.43,47.46,47.38,47.41,47959.0,44.0307,44.0585,43.9843,44.0121,47959.0
2023-02-09 14:55:00,47.41,47.49,47.4,47.48,27720.0,44.0121,44.0864,44.0028,44.0771,27720.0
2023-02-09 15:00:00,47.48,47.49,47.36,47.4,71985.0,44.0771,44.0864,43.9657,44.0028,71985.0
2023-02-09 15:05:00,47.39,47.47,47.31,47.43,69687.0,43.9936,44.0678,43.9193,44.0307,69687.0
2023-02-09 15:10:00,47.44,47.52,47.43,47.5,38108.0,44.04,44.1142,44.0307,44.0957,38108.0
2023-02-09 15:15:00,47.5,47.51,47.42,47.43,46095.0,44.0957,44.105,44.0214,44.0307,46095.0
2023-02-09 15:20:00,47.42,47.5,47.39,47.5,34402.0,44.0214,44.0957,43.9936,44.0957,34402.0
2023-02-09 15:25:00,47.5,47.53,47.4,47.42,43714.0,44.0957,44.1235,44.0028,44.0214,43714.0
2023-02-09 15:30:00,47.42,47.43,47.34,47.41,70284.0,44.0214,44.0307,43.9471,44.0121,70284.0
2023-02-09 15:35:00,47.41,47.5,47.37,47.5,76826.0,44.0121,44.0957,43.975,44.0957,76826.0
2023-02-09 15:40:00,47.5,47.61,47.47,47.61,72987.0,44.0957,44.1978,44.0678,44.1978,72987.0
2023-02-09 15:45:00,47.62,47.67,47.58,47.62,102149.0,44.2071,44.2535,44.1699,44.2071,102149.0
2023-02-09 15:50:00,47.62,47.75,47.62,47.66,200843.0,44.2071,44.3278,44.2071,44.2442,200843.0
2023-02-09 15:55:00,47.66,47.67,47.55,47.58,354089.0,44.2442,44.2535,44.1421,44.1699,354089.0
2023-02-10 09:30:00,47.67,47.83,47.62,47.74,109518.0,44.2535,44.402,44.2071,44.3185,109518.0
2023-02-10 09:35:00,47.74,47.85,47.6,47.66,52838.0,44.3185,44.4206,44.1885,44.2442,52838.0
2023-02-10 09:40:00,47.65,47.7,47.53,47.59,45397.0,44.2349,44.2813,44.1235,44.1792,45397.0
2023-02-10 09:45:00,47.59,47.64,47.5,47.61,72658.0,44.1792,44.2256,44.0957,44.1978,72658.0
2023-02-10 09:50:00,47.61,47.63,47.4,47.4,50244.0,44.1978,44.2164,44.0028,44.0028,50244.0
2023-02-10 09:55:00,47.41,47.45,47.29,47.42,63610.0,44.0121,44.0493,43.9007,44.0214,63610.0
2023-02-10 10:00:00,47.42,47.62,47.32,47.6,72471.0,44.0214,44.2071,43.9286,44.1885,72471.0
2023-02-10 10:05:00,47.61,47.86,47.61,47.84,39675.0,44.1978,44.4299,44.1978,44.4113,39675.0
2023-02-10 10:10:00,47.85,47.99,47.85,47.93,55959.0,44.4206,44.5506,44.4206,44.4949,55959.0
2023-02-10 10:15:00,47.92,48.04,47.84,47.86,51307.0,44.4856,44.597,44.4113,44.4299,51307.0
2023-02-10 10:20:00,47.86,47.89,47.65,47.68,32193.0,44.4299,44.4577,44.2349,44.2628,32193.0
2023-02-10 10:25:00,47.68,47.75,47.57,47.73,49924.0,44.2628,44.3278,44.1607,44.3092,49924.0
2023-02-10 10:30:00,47.73,47.76,47.56,47.63,37452.0,44.3092,44.337,44.1514,44.2164,37452.0
2023-02-10 10:35:00,47.64,47.66,47.55,47.64,44497.0,44.2256,44.2442,44.1421,44.2256,44497.0
2023-02-10 10:40:00,47.63,47.63,47.45,47.49,35474.0,44.2164,44.2164,44.0493,44.0864,35474.0
2023-02-10 10:45:00,47.48,47.5,47.39,47.47,44154.0,44.0771,44.0957,43.9936,44.0678,44154.0
2023-02-10 10:50:00,47.48,47.48,47.39,47.48,38846.0,44.0771,44.0771,43.9936,44.0771,38846.0
2023-02-10 10:55:00,47.47,47.5,47.41,47.5,43259.0,44.0678,44.0957,44.0121,44.0957,43259.0
2023-02-10 11:00:00,47.51,47.59,47.49,47.58,35576.0,44.105,44.1792,44.0864,44.1699,35576.0
2023-02-10 11:05:00,47.58,47.67,47.56,47.63,41104.0,44.1699,44.2535,44.1514,44.2164,41104.0
2023-02-10 11:10:00,47.64,47.64,47.5,47.54,32470.0,44.2256,44.2256,44.0957,44.1328,32470.0
2023-02-10 11:15:00,47.54,47.57,47.51,47.54,18017.0,44.1328,44.1607,44.105,44.1328,18017.0
2023-02-10 11:20:00,47.53,47.62,47.53,47.61,59117.0,44.1235,44.2071,44.1235,44.1978,59117.0
2023-02-10 11:25:00,47.6,47.65,47.55,47.62,54567.0,44.1885,44.2349,44.1421,44.2071,54567.0
2023-02-10 11:30:00,47.62,47.66,47.53,47.66,50307.0,44.2071,44.2442,44.1235,44.2442,50307.0
2023-02-10 11:35:00,47.66,47.7,47.52,47.53,47108.0,44.2442,44.2813,44.1142,44.1235,47108.0
2023-02-10 11:40:00,47.54,47.55,47.46,47.5,56288.0,44.1328,44.1421,44.0585,44.0957,56288.0
2023-02-10 11:45:00,47.49,47.52,47.43,47.48,38819.0,44.0864,44.1142,44.0307,44.0771,38819.0
2023-02-10 11:50:00,47.48,47.48,47.35,47.41,40157.0,44.0771,44.0771,43.9564,44.0121,40157.0
2023-02-10 11:55:00,47.41,47.47,47.35,47.45,46099.0,44.0121,44.0678,43.9564,44.0493,46099.0
2023-02-10 12:00:00,47.44,47.5,47.42,47.47,32473.0,44.04,44.0957,44.0214,44.0678,32473.0
2023-02-10 12:05:00,47.49,47.6,47.47,47.6,23352.0,44.0864,44.1885,44.0678,44.1885,23352.0
2023-02-10 12:10:00,47.59,47.6,47.46,47.49,32156.0,44.1792,44.1885,44.0585,44.0864,32156.0
2023-02-10 12:15:00,47.49,47.62,47.47,47.62,24585.0,44.0864,44.2071,44.0678,44.2071,24585.0
2023-02-10 12:20:00,47.61,47.65,47.57,47.58,42365.0,44.1978,44.2349,44.1607,44.1699,42365.0
2023-02-10 12:25:00,47.58,47.61,47.55,47.59,84515.0,44.1699,44.1978,44.1421,44.1792,84515.0
2023-02-10 12:30:00,47.59,47.74,47.57,47.68,38283.0,44.1792,44.3185,44.1607,44.2628,38283.0
2023-02-10 12:35:00,47.67,47.68,47.61,47.62,18604.0,44.2535,44.2628,44.1978,44.2071,18604.0
2023-02-10 12:40:00,47.62,47.66,47.57,47.57,29430.0,44.2071,44.2442,44.1607,44.1607,29430.0
2023-02-10 12:45:00,47.58,47.64,47.56,47.58,23465.0,44.1699,44.2256,44.1514,44.1699,23465.0
2023-02-10 12:50:00,47.57,47.63,47.56,47.62,30371.0,44.1607,44.2164,44.1514,44.2071,30371.0
2023-02-10 12:55:00,47.61,47.67,47.6,47.64,29663.0,44.1978,44.2535,44.1885,44.2256,29663.0
2023-02-10 13:00:00,47.64,47.68,47.62,47.68,17306.0,44.2256,44.2628,44.2071,44.2628,17306.0
2023-02-10 13:05:00,47.67,47.7,47.66,47.66,17654.0,44.2535,44.2813,44.2442,44.2442,17654.0
2023-02-10 13:10:00,47.66,47.68,47.57,47.65,27192.0,44.2442,44.2628,44.1607,44.2349,27192.0
2023-02-10 13:15:00,47.66,47.71,47.66,47.68,19731.0,44.2442,44.2906,44.2442,44.2628,19731.0
2023-02-10 13:20:00,47.68,47.73,47.64,47.65,29610.0,44.2628,44.3092,44.2256,44.2349,29610.0
2023-02-10 13:25:00,47.65,47.71,47.63,47.7,17653.0,44.2349,44.2906,44.2164,44.2813,17653.0
2023-02-10 13:30:00,47.69,47.69,47.62,47.67,20686.0,44.2721,44.2721,44.2071,44.2535,20686.0
2023-02-10 13:35:00,47.66,47.66,47.63,47.63,25712.0,44.2442,44.2442,44.2164,44.2164,25712.0
2023-02-10 13:40:00,47.62,47.64,47.6,47.63,22209.0,44.2071,44.2256,44.1885,44.2164,22209.0
2023-02-10 13:45:00,47.62,47.64,47.61,47.63,21040.0,44.2071,44.2256,44.1978,44.2164,21040.0
2023-02-10 13:50:00,47.63,47.67,47.62,47.66,31457.0,44.2164,44.2535,44.2071,44.2442,31457.0
2023-02-10 13:55:00,47.65,47.65,47.56,47.57,14831.0,44.2349,44.2349,44.1514,44.1607,14831.0
2023-02-10 14:00:00,47.57,47.59,47.52,47.57,27063.0,44.1607,44.1792,44.1142,44.1607,27063.0
2023-02-10 14:05:00,47.56,47.59,47.54,47.58,19911.0,44.1514,44.1792,44.1328,44.1699,19911.0
2023-02-10 14:10:00,47.58,47.63,47.57,47.61,21179.0,44.1699,44.2164,44.1607,44.1978,21179.0
2023-02-10 14:15:00,47.62,47.66,47.59,47.63,26634.0,44.2071,44.2442,44.1792,44.2164,26634.0
2023-02-10 14:20:00,47.64,47.68,47.61,47.67,16269.0,44.2256,44.2628,44.1978,44.2535,16269.0
2023-02-10 14:25:00,47.67,47.68,47.64,47.66,19526.0,44.2535,44.2628,44.2256,44.2442,19526.0
2023-02-10 14:30:00,47.66,47.75,47.64,47.73,33339.0,44.2442,44.3278,44.2256,44.3092,33339.0
2023-02-10 14:35:00,47.73,47.74,47.66,47.72,26262.0,44.3092,44.3185,44.2442,44.2999,26262.0
2023-02-10 14:40:00,47.72,47.73,47.67,47.71,18646.0,44.2999,44.3092,44.2535,44.2906,18646.0
2023-02-10 14:45:00,47.71,47.77,47.7,47.77,16447.0,44.2906,44.3463,44.2813,44.3463,16447.0
2023-02-10 14:50:00,47.78,47.78,47.66,47.76,28330.0,44.3556,44.3556,44.2442,44.337,28330.0
2023-02-10 14:55:00,47.75,47.78,47.71,47.78,25592.0,44.3278,44.3556,44.2906,44.3556,25592.0
2023-02-10 15:00:00,47.78,47.87,47.77,47.82,33086.0,44.3556,44.4392,44.3463,44.3927,33086.0
2023-02-10 15:05:00,47.83,47.88,47.83,47.86,23436.0,44.402,44.4484,44.402,44.4299,23436.0
2023-02-10 15:10:00,47.86,47.93,47.85,47.9,36405.0,44.4299,44.4949,44.4206,44.467,36405.0
2023-02-10 15:15:00,47.89,47.91,47.81,47.84,32477.0,44.4577,44.4763,44.3835,44.4113,32477.0
2023-02-10 15:20:00,47.84,47.84,47.77,47.81,32749.0,44.4113,44.4113,44.3463,44.3835,32749.0
2023-02-10 15:25:00,47.81,47.9,47.8,47.9,36503.0,44.3835,44.467,44.3742,44.467,36503.0
2023-02-10 15:30:00,47.9,47.91,47.84,47.91,51590.0,44.467,44.4763,44.4113,44.4763,51590.0
2023-02-10 15:35:00,47.91,47.92,47.84,47.91,52305.0,44.4763,44.4856,44.4113,44.4763,52305.0
2023-02-10 15:40:00,47.91,47.97,47.87,47.96,60783.0,44.4763,44.532,44.4392,44.5227,60783.0
2023-02-10 15:45:00,47.96,47.98,47.91,47.95,95472.0,44.5227,44.5413,44.4763,44.5134,95472.0
2023-02-10 15:50:00,47.95,48.01,47.93,47.94,119471.0,44.5134,44.5691,44.4949,44.5041,119471.0
2023-02-10 15:55:00,47.95,47.99,47.9,47.97,246499.0,44.5134,44.5506,44.467,44.532,246499.0
2023-02-13 09:30:00,48.2,48.22,47.36,47.36,289860.0,44.7455,44.7641,43.9657,43.9657,289860.0
2023-02-13 09:35:00,47.39,48.08,47.39,48.07,87955.0,43.9936,44.6341,43.9936,44.6248,87955.0
2023-02-13 09:40:00,48.09,48.19,48.05,48.09,49963.0,44.6434,44.7362,44.6063,44.6434,49963.0
2023-02-13 09:45:00,48.08,48.25,48.05,48.2,54955.0,44.6341,44.7919,44.6063,44.7455,54955.0
2023-02-13 09:50:00,48.2,48.31,48.2,48.25,74728.0,44.7455,44.8476,44.7455,44.7919,74728.0
2023-02-13 09:55:00,48.25,48.35,48.23,48.31,87712.0,44.7919,44.8848,44.7734,44.8476,87712.0
2023-02-13 10:00:00,48.32,48.43,48.31,48.37,54861.0,44.8569,44.959,44.8476,44.9033,54861.0
2023-02-13 10:05:00,48.36,48.49,48.36,48.48,32715.0,44.894,45.0147,44.894,45.0054,32715.0
2023-02-13 10:10:00,48.49,48.53,48.35,48.36,31331.0,45.0147,45.0519,44.8848,44.894,31331.0
2023-02-13 10:15:00,48.35,48.42,48.34,48.39,39334.0,44.8848,44.9497,44.8755,44.9219,39334.0
2023-02-13 10:20:00,48.4,48.49,48.4,48.47,32846.0,44.9312,45.0147,44.9312,44.9962,32846.0
2023-02-13 10:25:00,48.47,48.58,48.47,48.54,84923.0,44.9962,45.0983,44.9962,45.0611,84923.0
2023-02-13 10:30:00,48.55,48.58,48.43,48.47,39467.0,45.0704,45.0983,44.959,44.9962,39467.0
2023-02-13 10:35:00,48.46,48.56,48.44,48.51,60732.0,44.9869,45.0797,44.9683,45.0333,60732.0
2023-02-13 10:40:00,48.51,48.51,48.46,48.51,48737.0,45.0333,45.0333,44.9869,45.0333,48737.0
2023-02-13 10:45:00,48.52,48.54,48.41,48.45,21008.0,45.0426,45.0611,44.9405,44.9776,21008.0
2023-02-13 10:50:00,48.44,48.47,48.3,48.36,37045.0,44.9683,44.9962,44.8383,44.894,37045.0
2023-02-13 10:55:00,48.35,48.41,48.26,48.28,44838.0,44.8848,44.9405,44.8012,44.8198,44838.0
2023-02-13 11:00:00,48.28,48.33,48.21,48.23,42191.0,44.8198,44.8662,44.7548,44.7734,42191.0
2023-02-13 11:05:00,48.24,48.37,48.24,48.31,33487.0,44.7826,44.9033,44.7826,44.8476,33487.0
2023-02-13 11:10:00,48.32,48.39,48.29,48.37,35156.0,44.8569,44.9219,44.8291,44.9033,35156.0
2023-02-13 11:15:00,48.37,48.4,48.31,48.31,19417.0,44.9033,44.9312,44.8476,44.8476,19417.0
2023-02-13 11:20:00,48.32,48.36,48.31,48.33,19920.0,44.8569,44.894,44.8476,44.8662,19920.0
2023-02-13 11:25:00,48.33,48.45,48.31,48.44,22279.0,44.8662,44.9776,44.8476,44.9683,22279.0
2023-02-13 11:30:00,48.45,48.45,48.38,48.39,35482.0,44.9776,44.9776,44.9126,44.9219,35482.0
2023-02-13 11:35:00,48.39,48.48,48.36,48.48,19721.0,44.9219,45.0054,44.894,45.0054,19721.0
2023-02-13 11:40:00,48.48,48.54,48.46,48.54,28733.0,45.0054,45.0611,44.9869,45.0611,28733.0
2023-02-13 11:45:00,48.54,48.62,48.53,48.59,23741.0,45.0611,45.1354,45.0519,45.1076,23741.0
2023-02-13 11:50:00,48.59,48.61,48.54,48.59,31312.0,45.1076,45.1261,45.0611,45.1076,31312.0
2023-02-13 11:55:00,48.59,48.59,48.48,48.54,24563.0,45.1076,45.1076,45.0054,45.0611,24563.0
2023-02-13 12:00:00,48.54,48.61,48.54,48.61,15754.0,45.0611,45.1261,45.0611,45.1261,15754.0
2023-02-13 12:05:00,48.6,48.64,48.55,48.59,18834.0,45.1168,45.154,45.0704,45.1076,18834.0
2023-02-13 12:10:00,48.59,48.61,48.53,48.55,13591.0,45.1076,45.1261,45.0519,45.0704,13591.0
2023-02-13 12:15:00,48.55,48.57,48.52,48.53,14033.0,45.0704,45.089,45.0426,45.0519,14033.0
2023-02-13 12:20:00,48.53,48.53,48.49,48.51,17091.0,45.0519,45.0519,45.0147,45.0333,17091.0
2023-02-13 12:25:00,48.51,48.54,48.48,48.52,22140.0,45.0333,45.0611,45.0054,45.0426,22140.0
2023-02-13 12:30:00,48.53,48.53,48.49,48.5,18724.0,45.0519,45.0519,45.0147,45.024,18724.0
2023-02-13 12:35:00,48.5,48.52,48.47,48.49,20493.0,45.024,45.0426,44.9962,45.0147,20493.0
2023-02-13 12:40:00,48.48,48.54,48.47,48.54,25215.0,45.0054,45.0611,44.9962,45.0611,25215.0
2023-02-13 12:45:00,48.54,48.58,48.54,48.55,19921.0,45.0611,45.0983,45.0611,45.0704,19921.0
2023-02-13 12:50:00,48.55,48.57,48.5,48.51,18753.0,45.0704,45.089,45.024,45.0333,18753.0
2023-02-13 12:55:00,48.51,48.52,48.42,48.44,19943.0,45.0333,45.0426,44.9497,44.9683,19943.0
2023-02-13 13:00:00,48.43,48.5,48.42,48.49,21414.0,44.959,45.024,44.9497,45.0147,21414.0
2023-02-13 13:05:00,48.5,48.5,48.37,48.38,20342.0,45.024,45.024,44.9033,44.9126,20342.0
2023-02-13 13:10:00,48.38,48.38,48.28,48.31,40198.0,44.9126,44.9126,44.8198,44.8476,40198.0
2023-02-13 13:15:00,48.32,48.39,48.31,48.35,22723.0,44.8569,44.9219,44.8476,44.8848,22723.0
2023-02-13 13:20:00,48.34,48.38,48.32,48.36,8747.0,44.8755,44.9126,44.8569,44.894,8747.0
2023-02-13 13:25:00,48.37,48.42,48.36,48.41,43539.0,44.9033,44.9497,44.894,44.9405,43539.0
2023-02-13 13:30:00,48.41,48.46,48.41,48.45,15855.0,44.9405,44.9869,44.9405,44.9776,15855.0
2023-02-13 13:35:00,48.45,48.46,48.36,48.41,30835.0,44.9776,44.9869,44.894,44.9405,30835.0
2023-02-13 13:40:00,48.42,48.49,48.41,48.48,17168.0,44.9497,45.0147,44.9405,45.0054,17168.0
2023-02-13 13:45:00,48.48,48.52,48.46,48.47,22351.0,45.0054,45.0426,44.9869,44.9962,22351.0
2023-02-13 13:50:00,48.47,48.47,48.43,48.46,15922.0,44.9962,44.9962,44.959,44.9869,15922.0
2023-02-13 13:55:00,48.46,48.51,48.45,48.51,18807.0,44.9869,45.0333,44.9776,45.0333,18807.0
2023-02-13 14:00:00,48.51,48.57,48.5,48.57,19790.0,45.0333,45.089,45.024,45.089,19790.0
2023-02-13 14:05:00,48.57,48.58,48.52,48.57,26670.0,45.089,45.0983,45.0426,45.089,26670.0
2023-02-13 14:10:00,48.57,48.59,48.54,48.55,21892.0,45.089,45.1076,45.0611,45.0704,21892.0
2023-02-13 14:15:00,48.55,48.6,48.54,48.59,22780.0,45.0704,45.1168,45.0611,45.1076,22780.0
2023-02-13 14:20:00,48.59,48.6,48.54,48.56,18700.0,45.1076,45.1168,45.0611,45.0797,18700.0
2023-02-13 14:25:00,48.57,48.59,48.54,48.56,15533.0,45.089,45.1076,45.0611,45.0797,15533.0
2023-02-13 14:30:00,48.55,48.62,48.55,48.57,62179.0,45.0704,45.1354,45.0704,45.089,62179.0
2023-02-13 14:35:00,48.56,48.66,48.56,48.6,32182.0,45.0797,45.1725,45.0797,45.1168,32182.0
2023-02-13 14:40:00,48.59,48.61,48.55,48.59,17134.0,45.1076,45.1261,45.0704,45.1076,17134.0
2023-02-13 14:45:00,48.59,48.59,48.43,48.43,43124.0,45.1076,45.1076,44.959,44.959,43124.0
2023-02-13 14:50:00,48.42,48.44,48.39,48.43,26519.0,44.9497,44.9683,44.9219,44.959,26519.0
2023-02-13 14:55:00,48.43,48.45,48.41,48.44,19458.0,44.959,44.9776,44.9405,44.9683,19458.0
2023-02-13 15:00:00,48.44,48.45,48.38,48.4,18485.0,44.9683,44.9776,44.9126,44.9312,18485.0
2023-02-13 15:05:00,48.4,48.41,48.34,48.36,22232.0,44.9312,44.9405,44.8755,44.894,22232.0
2023-02-13 15:10:00,48.36,48.39,48.35,48.39,21962.0,44.894,44.9219,44.8848,44.9219,21962.0
2023-02-13 15:15:00,48.39,48.46,48.39,48.46,24351.0,44.9219,44.9869,44.9219,44.9869,24351.0
2023-02-13 15:20:00,48.46,48.48,48.43,48.46,33949.0,44.9869,45.0054,44.959,44.9869,33949.0
2023-02-13 15:25:00,48.46,48.51,48.44,48.45,37615.0,44.9869,45.0333,44.9683,44.9776,37615.0
2023-02-13 15:30:00,48.46,48.47,48.41,48.43,45312.0,44.9869,44.9962,44.9405,44.959,45312.0
2023-02-13 15:35:00,48.43,48.53,48.42,48.49,64300.0,44.959,45.0519,44.9497,45.0147,64300.0
2023-02-13 15:40:00,48.5,48.5,48.38,48.39,88187.0,45.024,45.024,44.9126,44.9219,88187.0
2023-02-13 15:45:00,48.39,48.39,48.26,48.28,127170.0,44.9219,44.9219,44.8012,44.8198,127170.0
2023-02-13 15:50:00,48.27,48.36,48.21,48.25,215191.0,44.8105,44.894,44.7548,44.7919,215191.0
2023-02-13 15:55:00,48.25,48.33,48.21,48.32,356563.0,44.7919,44.8662,44.7548,44.8569,356563.0
2023-02-14 09:30:00,47.94,47.94,47.03,47.11,191373.0,44.5041,44.5041,43.6594,43.7336,191373.0
2023-02-14 09:35:00,47.1,47.12,46.87,47.04,182906.0,43.7243,43.7429,43.5108,43.6686,182906.0
2023-02-14 09:40:00,47.03,47.38,47.02,47.28,86003.0,43.6594,43.9843,43.6501,43.8914,86003.0
2023-02-14 09:45:00,47.31,47.51,47.28,47.37,112411.0,43.9193,44.105,43.8914,43.975,112411.0
2023-02-14 09:50:00,47.36,47.41,47.3,47.38,101413.0,43.9657,44.0121,43.91,43.9843,101413.0
2023-02-14 09:55:00,47.41,47.69,47.39,47.61,87500.0,44.0121,44.2721,43.9936,44.1978,87500.0
2023-02-14 10:00:00,47.6,47.62,47.38,47.48,108169.0,44.1885,44.2071,43.9843,44.0771,108169.0
2023-02-14 10:05:00,47.49,47.59,47.43,47.48,96504.0,44.0864,44.1792,44.0307,44.0771,96504.0
2023-02-14 10:10:00,47.48,47.6,47.43,47.55,105824.0,44.0771,44.1885,44.0307,44.1421,105824.0
2023-02-14 10:15:00,47.55,47.58,47.4,47.48,111038.0,44.1421,44.1699,44.0028,44.0771,111038.0
2023-02-14 10:20:00,47.48,47.49,47.3,47.41,68297.0,44.0771,44.0864,43.91,44.0121,68297.0
2023-02-14 10:25:00,47.4,47.41,47.25,47.26,81973.0,44.0028,44.0121,43.8636,43.8729,81973.0
2023-02-14 10:30:00,47.26,47.29,47.15,47.19,82795.0,43.8729,43.9007,43.7708,43.8079,82795.0
2023-02-14 10:35:00,47.18,47.18,46.89,46.91,105519.0,43.7986,43.7986,43.5294,43.548,105519.0
2023-02-14 10:40:00,46.88,47.0,46.83,46.87,144855.0,43.5201,43.6315,43.4737,43.5108,144855.0
2023-02-14 10:45:00,46.86,46.86,46.73,46.85,90991.0,43.5015,43.5015,43.3809,43.4923,90991.0
2023-02-14 10:50:00,46.85,46.86,46.53,46.58,140065.0,43.4923,43.5015,43.1952,43.2416,140065.0
2023-02-14 10:55:00,46.58,46.65,46.48,46.5,197583.0,43.2416,43.3066,43.1488,43.1673,197583.0
2023-02-14 11:00:00,46.49,46.75,46.47,46.72,99926.0,43.1581,43.3994,43.1395,43.3716,99926.0
2023-02-14 11:05:00,46.72,46.73,46.43,46.46,138635.0,43.3716,43.3809,43.1024,43.1302,138635.0
2023-02-14 11:10:00,46.45,46.52,46.44,46.49,104896.0,43.1209,43.1859,43.1116,43.1581,104896.0
2023-02-14 11:15:00,46.48,46.54,46.38,46.52,124730.0,43.1488,43.2045,43.0559,43.1859,124730.0
2023-02-14 11:20:00,46.54,46.57,46.47,46.5,189713.0,43.2045,43.2323,43.1395,43.1673,189713.0
2023-02-14 11:25:00,46.5,46.52,46.32,46.37,137932.0,43.1673,43.1859,43.0002,43.0467,137932.0
2023-02-14 11:30:00,46.36,46.57,46.33,46.57,120175.0,43.0374,43.2323,43.0095,43.2323,120175.0
2023-02-14 11:35:00,46.57,46.69,46.54,46.57,86505.0,43.2323,43.3437,43.2045,43.2323,86505.0
2023-02-14 11:40:00,46.56,46.61,46.44,46.59,62061.0,43.223,43.2695,43.1116,43.2509,62061.0
2023-02-14 11:45:00,46.59,46.59,46.49,46.57,42463.0,43.2509,43.2509,43.1581,43.2323,42463.0
2023-02-14 11:50:00,46.56,46.6,46.5,46.6,43813.0,43.223,43.2602,43.1673,43.2602,43813.0
2023-02-14 11:55:00,46.58,46.65,46.52,46.6,77191.0,43.2416,43.3066,43.1859,43.2602,77191.0
2023-02-14 12:00:00,46.59,46.69,46.57,46.61,119893.0,43.2509,43.3437,43.2323,43.2695,119893.0
2023-02-14 12:05:00,46.61,46.62,46.46,46.47,35102.0,43.2695,43.2787,43.1302,43.1395,35102.0
2023-02-14 12:10:00,46.46,46.59,46.45,46.57,46592.0,43.1302,43.2509,43.1209,43.2323,46592.0
2023-02-14 12:15:00,46.58,46.62,46.54,46.61,36186.0,43.2416,43.2787,43.2045,43.2695,36186.0
2023-02-14 12:20:00,46.61,46.65,46.54,46.54,47086.0,43.2695,43.3066,43.2045,43.2045,47086.0
2023-02-14 12:25:00,46.53,46.68,46.53,46.54,35393.0,43.1952,43.3344,43.1952,43.2045,35393.0
2023-02-14 12:30:00,46.54,46.57,46.5,46.57,34223.0,43.2045,43.2323,43.1673,43.2323,34223.0
2023-02-14 12:35:00,46.56,46.61,46.55,46.55,22930.0,43.223,43.2695,43.2138,43.2138,22930.0
2023-02-14 12:40:00,46.55,46.56,46.51,46.52,27254.0,43.2138,43.223,43.1766,43.1859,27254.0
2023-02-14 12:45:00,46.52,46.57,46.49,46.54,45504.0,43.1859,43.2323,43.1581,43.2045,45504.0
2023-02-14 12:50:00,46.54,46.64,46.54,46.58,115136.0,43.2045,43.2973,43.2045,43.2416,115136.0
2023-02-14 12:55:00,46.56,46.7,46.56,46.64,60889.0,43.223,43.353,43.223,43.2973,60889.0
2023-02-14 13:00:00,46.63,46.94,46.61,46.94,90683.0,43.288,43.5758,43.2695,43.5758,90683.0
2023-02-14 13:05:00,46.93,47.06,46.9,47.04,174665.0,43.5665,43.6872,43.5387,43.6686,174665.0
2023-02-14 13:10:00,47.03,47.05,46.89,46.93,111023.0,43.6594,43.6779,43.5294,43.5665,111023.0
2023-02-14 13:15:00,46.93,46.99,46.89,46.98,66156.0,43.5665,43.6222,43.5294,43.6129,66156.0
2023-02-14 13:20:00,46.97,47.05,46.9,46.92,70825.0,43.6037,43.6779,43.5387,43.5572,70825.0
2023-02-14 13:25:00,46.91,46.93,46.83,46.84,41417.0,43.548,43.5665,43.4737,43.483,41417.0
2023-02-14 13:30:00,46.84,46.94,46.84,46.92,35107.0,43.483,43.5758,43.483,43.5572,35107.0
2023-02-14 13:35:00,46.92,46.98,46.91,46.94,40964.0,43.5572,43.6129,43.548,43.5758,40964.0
2023-02-14 13:40:00,46.94,46.95,46.84,46.84,39433.0,43.5758,43.5851,43.483,43.483,39433.0
2023-02-14 13:45:00,46.85,46.93,46.84,46.88,48021.0,43.4923,43.5665,43.483,43.5201,48021.0
2023-02-14 13:50:00,46.88,46.92,46.85,46.85,40095.0,43.5201,43.5572,43.4923,43.4923,40095.0
2023-02-14 13:55:00,46.86,46.89,46.84,46.86,36600.0,43.5015,43.5294,43.483,43.5015,36600.0
2023-02-14 14:00:00,46.85,46.96,46.84,46.91,71127.0,43.4923,43.5944,43.483,43.548,71127.0
2023-02-14 14:05:00,46.93,46.93,46.76,46.79,85124.0,43.5665,43.5665,43.4087,43.4366,85124.0
2023-02-14 14:10:00,46.79,46.9,46.79,46.87,48789.0,43.4366,43.5387,43.4366,43.5108,48789.0
2023-02-14 14:15:00,46.87,46.96,46.85,46.93,31614.0,43.5108,43.5944,43.4923,43.5665,31614.0
2023-02-14 14:20:00,46.93,46.95,46.89,46.94,33110.0,43.5665,43.5851,43.5294,43.5758,33110.0
2023-02-14 14:25:00,46.95,47.02,46.94,46.97,96180.0,43.5851,43.6501,43.5758,43.6037,96180.0
2023-02-14 14:30:00,46.97,47.0,46.92,46.93,81020.0,43.6037,43.6315,43.5572,43.5665,81020.0
2023-02-14 14:35:00,46.93,47.09,46.93,47.03,54950.0,43.5665,43.7151,43.5665,43.6594,54950.0
2023-02-14 14:40:00,47.02,47.08,47.01,47.07,34567.0,43.6501,43.7058,43.6408,43.6965,34567.0
2023-02-14 14:45:00,47.07,47.11,47.04,47.04,47355.0,43.6965,43.7336,43.6686,43.6686,47355.0
2023-02-14 14:50:00,47.04,47.08,47.02,47.06,33962.0,43.6686,43.7058,43.6501,43.6872,33962.0
2023-02-14 14:55:00,47.05,47.1,47.03,47.05,42582.0,43.6779,43.7243,43.6594,43.6779,42582.0
2023-02-14 15:00:00,47.06,47.06,46.96,46.98,36766.0,43.6872,43.6872,43.5944,43.6129,36766.0
2023-02-14 15:05:00,46.97,47.03,46.93,47.02,58236.0,43.6037,43.6594,43.5665,43.6501,58236.0
2023-02-14 15:10:00,47.02,47.05,46.97,47.03,42673.0,43.6501,43.6779,43.6037,43.6594,42673.0
2023-02-14 15:15:00,47.04,47.04,46.96,47.03,56555.0,43.6686,43.6686,43.5944,43.6594,56555.0
2023-02-14 15:20:00,47.03,47.05,46.98,46.99,41969.0,43.6594,43.6779,43.6129,43.6222,41969.0
2023-02-14 15:25:00,46.99,47.06,46.98,47.02,52055.0,43.6222,43.6872,43.6129,43.6501,52055.0
2023-02-14 15:30:00,47.02,47.04,46.93,46.96,88252.0,43.6501,43.6686,43.5665,43.5944,88252.0
2023-02-14 15:35:00,46.96,47.03,46.9,47.0,90035.0,43.5944,43.6594,43.5387,43.6315,90035.0
2023-02-14 15:40:00,47.01,47.07,46.96,47.05,77393.0,43.6408,43.6965,43.5944,43.6779,77393.0
2023-02-14 15:45:00,47.05,47.12,47.03,47.12,104530.0,43.6779,43.7429,43.6594,43.7429,104530.0
2023-02-14 15:50:00,47.11,47.11,47.0,47.02,171278.0,43.7336,43.7336,43.6315,43.6501,171278.0
2023-02-14 15:55:00,47.01,47.04,46.96,47.01,418144.0,43.6408,43.6686,43.5944,43.6408,418144.0
2023-02-15 09:30:00,46.23,46.47,46.1,46.27,471962.0,42.9167,43.1395,42.796,42.9538,471962.0
2023-02-15 09:35:00,46.23,46.37,46.12,46.33,94709.0,42.9167,43.0467,42.8146,43.0095,94709.0
2023-02-15 09:40:00,46.34,46.5,46.32,46.44,122900.0,43.0188,43.1673,43.0002,43.1116,122900.0
2023-02-15 09:45:00,46.45,46.53,46.3,46.42,134137.0,43.1209,43.1952,42.9817,43.0931,134137.0
2023-02-15 09:50:00,46.42,46.47,46.33,46.38,63019.0,43.0931,43.1395,43.0095,43.0559,63019.0
2023-02-15 09:55:00,46.37,46.48,46.33,46.46,66340.0,43.0467,43.1488,43.0095,43.1302,66340.0
2023-02-15 10:00:00,46.45,46.59,46.4,46.55,83624.0,43.1209,43.2509,43.0745,43.2138,83624.0
2023-02-15 10:05:00,46.56,46.7,46.48,46.53,87002.0,43.223,43.353,43.1488,43.1952,87002.0
2023-02-15 10:10:00,46.53,46.63,46.51,46.59,57900.0,43.1952,43.288,43.1766,43.2509,57900.0
2023-02-15 10:15:00,46.58,46.65,46.51,46.63,31823.0,43.2416,43.3066,43.1766,43.288,31823.0
2023-02-15 10:20:00,46.62,46.66,46.54,46.57,36849.0,43.2787,43.3159,43.2045,43.2323,36849.0
2023-02-15 10:25:00,46.56,46.67,46.48,46.51,53707.0,43.223,43.3252,43.1488,43.1766,53707.0
2023-02-15 10:30:00,46.49,46.5,46.33,46.48,83333.0,43.1581,43.1673,43.0095,43.1488,83333.0
2023-02-15 10:35:00,46.48,46.51,46.28,46.29,52543.0,43.1488,43.1766,42.9631,42.9724,52543.0
2023-02-15 10:40:00,46.3,46.37,46.26,46.28,67641.0,42.9817,43.0467,42.9445,42.9631,67641.0
2023-02-15 10:45:00,46.28,46.31,46.2,46.3,52041.0,42.9631,42.991,42.8888,42.9817,52041.0
2023-02-15 10:50:00,46.29,46.4,46.26,46.39,50671.0,42.9724,43.0745,42.9445,43.0652,50671.0
2023-02-15 10:55:00,46.38,46.39,46.31,46.32,40131.0,43.0559,43.0652,42.991,43.0002,40131.0
2023-02-15 11:00:00,46.33,46.38,46.29,46.37,40230.0,43.0095,43.0559,42.9724,43.0467,40230.0
2023-02-15 11:05:00,46.37,46.41,46.27,46.31,46491.0,43.0467,43.0838,42.9538,42.991,46491.0
2023-02-15 11:10:00,46.33,46.33,46.24,46.29,44555.0,43.0095,43.0095,42.926,42.9724,44555.0
2023-02-15 11:15:00,46.29,46.31,46.15,46.21,107155.0,42.9724,42.991,42.8424,42.8981,107155.0
2023-02-15 11:20:00,46.21,46.21,46.12,46.15,70620.0,42.8981,42.8981,42.8146,42.8424,70620.0
2023-02-15 11:25:00,46.15,46.21,46.12,46.18,62830.0,42.8424,42.8981,42.8146,42.8703,62830.0
2023-02-15 11:30:00,46.18,46.24,46.14,46.23,59574.0,42.8703,42.926,42.8331,42.9167,59574.0
2023-02-15 11:35:00,46.23,46.36,46.2,46.34,62263.0,42.9167,43.0374,42.8888,43.0188,62263.0
2023-02-15 11:40:00,46.33,46.4,46.31,46.34,37153.0,43.0095,43.0745,42.991,43.0188,37153.0
2023-02-15 11:45:00,46.35,46.39,46.32,46.38,96379.0,43.0281,43.0652,43.0002,43.0559,96379.0
2023-02-15 11:50:00,46.39,46.44,46.3,46.32,104068.0,43.0652,43.1116,42.9817,43.0002,104068.0
2023-02-15 11:55:00,46.33,46.33,46.25,46.31,69547.0,43.0095,43.0095,42.9353,42.991,69547.0
2023-02-15 12:00:00,46.31,46.33,46.27,46.29,43474.0,42.991,43.0095,42.9538,42.9724,43474.0
2023-02-15 12:05:00,46.3,46.3,46.22,46.23,91886.0,42.9817,42.9817,42.9074,42.9167,91886.0
2023-02-15 12:10:00,46.23,46.26,46.13,46.14,43790.0,42.9167,42.9445,42.8239,42.8331,43790.0
2023-02-15 12:15:00,46.14,46.15,46.07,46.1,56469.0,42.8331,42.8424,42.7682,42.796,56469.0
2023-02-15 12:20:00,46.1,46.13,46.06,46.08,55186.0,42.796,42.8239,42.7589,42.7774,55186.0
2023-02-15 12:25:00,46.08,46.14,45.95,45.96,109713.0,42.7774,42.8331,42.6568,42.666,109713.0
2023-02-15 12:30:00,45.96,46.02,45.95,46.0,66683.0,42.666,42.7217,42.6568,42.7032,66683.0
2023-02-15 12:35:00,46.0,46.03,45.95,46.0,58584.0,42.7032,42.731,42.6568,42.7032,58584.0
2023-02-15 12:40:00,46.0,46.11,45.99,46.11,47038.0,42.7032,42.8053,42.6939,42.8053,47038.0
2023-02-15 12:45:00,46.11,46.17,46.06,46.15,34667.0,42.8053,42.861,42.7589,42.8424,34667.0
2023-02-15 12:50:00,46.16,46.2,46.13,46.17,62957.0,42.8517,42.8888,42.8239,42.861,62957.0
2023-02-15 12:55:00,46.18,46.2,46.11,46.13,33265.0,42.8703,42.8888,42.8053,42.8239,33265.0
2023-02-15 13:00:00,46.13,46.19,46.09,46.12,31708.0,42.8239,42.8796,42.7867,42.8146,31708.0
2023-02-15 13:05:00,46.12,46.17,46.09,46.16,30079.0,42.8146,42.861,42.7867,42.8517,30079.0
2023-02-15 13:10:00,46.17,46.19,46.1,46.14,34209.0,42.861,42.8796,42.796,42.8331,34209.0
2023-02-15 13:15:00,46.14,46.2,46.1,46.2,37151.0,42.8331,42.8888,42.796,42.8888,37151.0
2023-02-15 13:20:00,46.19,46.2,46.16,46.16,45881.0,42.8796,42.8888,42.8517,42.8517,45881.0
2023-02-15 13:25:00,46.17,46.2,46.15,46.16,70781.0,42.861,42.8888,42.8424,42.8517,70781.0
2023-02-15 13:30:00,46.17,46.23,46.16,46.21,66358.0,42.861,42.9167,42.8517,42.8981,66358.0
2023-02-15 13:35:00,46.22,46.22,46.17,46.22,31109.0,42.9074,42.9074,42.861,42.9074,31109.0
2023-02-15 13:40:00,46.22,46.28,46.19,46.25,32543.0,42.9074,42.9631,42.8796,42.9353,32543.0
2023-02-15 13:45:00,46.26,46.29,46.22,46.25,34101.0,42.9445,42.9724,42.9074,42.9353,34101.0
2023-02-15 13:50:00,46.25,46.3,46.23,46.3,37574.0,42.9353,42.9817,42.9167,42.9817,37574.0
2023-02-15 13:55:00,46.29,46.35,46.29,46.33,43050.0,42.9724,43.0281,42.9724,43.0095,43050.0
2023-02-15 14:00:00,46.33,46.35,46.25,46.28,49117.0,43.0095,43.0281,42.9353,42.9631,49117.0
2023-02-15 14:05:00,46.28,46.32,46.27,46.3,39754.0,42.9631,43.0002,42.9538,42.9817,39754.0
2023-02-15 14:10:00,46.3,46.33,46.27,46.3,36912.0,42.9817,43.0095,42.9538,42.9817,36912.0
2023-02-15 14:15:00,46.31,46.33,46.23,46.3,50737.0,42.991,43.0095,42.9167,42.9817,50737.0
2023-02-15 14:20:00,46.3,46.3,46.2,46.23,53271.0,42.9817,42.9817,42.8888,42.9167,53271.0
2023-02-15 14:25:00,46.23,46.24,46.18,46.2,32623.0,42.9167,42.926,42.8703,42.8888,32623.0
2023-02-15 14:30:00,46.21,46.25,46.2,46.24,35870.0,42.8981,42.9353,42.8888,42.926,35870.0
2023-02-15 14:35:00,46.23,46.25,46.15,46.2,38131.0,42.9167,42.9353,42.8424,42.8888,38131.0
2023-02-15 14:40:00,46.21,46.24,46.18,46.23,36857.0,42.8981,42.926,42.8703,42.9167,36857.0
2023-02-15 14:45:00,46.23,46.25,46.2,46.23,37004.0,42.9167,42.9353,42.8888,42.9167,37004.0
2023-02-15 14:50:00,46.22,46.27,46.21,46.25,40190.0,42.9074,42.9538,42.8981,42.9353,40190.0
2023-02-15 14:55:00,46.24,46.24,46.16,46.17,36615.0,42.926,42.926,42.8517,42.861,36615.0
2023-02-15 15:00:00,46.17,46.24,46.17,46.18,40505.0,42.861,42.926,42.861,42.8703,40505.0
2023-02-15 15:05:00,46.18,46.29,46.17,46.28,56485.0,42.8703,42.9724,42.861,42.9631,56485.0
2023-02-15 15:10:00,46.28,46.29,46.17,46.22,51745.0,42.9631,42.9724,42.861,42.9074,51745.0
2023-02-15 15:15:00,46.21,46.23,46.12,46.16,40507.0,42.8981,42.9167,42.8146,42.8517,40507.0
2023-02-15 15:20:00,46.16,46.17,46.12,46.14,64128.0,42.8517,42.861,42.8146,42.8331,64128.0
2023-02-15 15:25:00,46.14,46.2,46.12,46.16,70143.0,42.8331,42.8888,42.8146,42.8517,70143.0
2023-02-15 15:30:00,46.16,46.21,46.13,46.19,76478.0,42.8517,42.8981,42.8239,42.8796,76478.0
2023-02-15 15:35:00,46.18,46.2,46.14,46.16,76962.0,42.8703,42.8888,42.8331,42.8517,76962.0
2023-02-15 15:40:00,46.16,46.26,46.14,46.23,96764.0,42.8517,42.9445,42.8331,42.9167,96764.0
2023-02-15 15:45:00,46.23,46.29,46.22,46.28,145485.0,42.9167,42.9724,42.9074,42.9631,145485.0
2023-02-15 15:50:00,46.28,46.32,46.21,46.24,186188.0,42.9631,43.0002,42.8981,42.926,186188.0
2023-02-15 15:55:00,46.24,46.35,46.23,46.33,529551.0,42.926,43.0281,42.9167,43.0095,529551.0
2023-02-16 09:30:00,45.65,45.89,45.62,45.69,425246.0,42.3783,42.6011,42.3504,42.4154,425246.0
2023-02-16 09:35:00,45.68,45.78,45.63,45.66,194536.0,42.4061,42.4989,42.3597,42.3875,194536.0
2023-02-16 09:40:00,45.65,45.68,45.61,45.65,207875.0,42.3783,42.4061,42.3411,42.3783,207875.0
2023-02-16 09:45:00,45.65,45.7,45.45,45.48,175040.0,42.3783,42.4247,42.1926,42.2204,175040.0
2023-02-16 09:50:00,45.48,45.51,45.34,45.36,106505.0,42.2204,42.2483,42.0905,42.109,106505.0
2023-02-16 09:55:00,45.36,45.36,45.23,45.32,65463.0,42.109,42.109,41.9884,42.0719,65463.0
2023-02-16 10:00:00,45.31,45.38,45.2,45.22,82974.0,42.0626,42.1276,41.9605,41.9791,82974.0
2023-02-16 10:05:00,45.21,45.32,45.11,45.29,172182.0,41.9698,42.0719,41.877,42.0441,172182.0
2023-02-16 10:10:00,45.28,45.58,45.26,45.57,93535.0,42.0348,42.3133,42.0162,42.304,93535.0
2023-02-16 10:15:00,45.58,45.74,45.48,45.73,81116.0,42.3133,42.4618,42.2204,42.4525,81116.0
2023-02-16 10:20:00,45.73,45.85,45.66,45.69,84612.0,42.4525,42.5639,42.3875,42.4154,84612.0
2023-02-16 10:25:00,45.69,45.76,45.68,45.73,47166.0,42.4154,42.4804,42.4061,42.4525,47166.0
2023-02-16 10:30:00,45.72,45.79,45.69,45.72,50458.0,42.4432,42.5082,42.4154,42.4432,50458.0
2023-02-16 10:35:00,45.71,45.74,45.68,45.7,51614.0,42.434,42.4618,42.4061,42.4247,51614.0
2023-02-16 10:40:00,45.69,45.69,45.55,45.56,43746.0,42.4154,42.4154,42.2854,42.2947,43746.0
2023-02-16 10:45:00,45.57,45.65,45.53,45.54,58097.0,42.304,42.3783,42.2669,42.2761,58097.0
2023-02-16 10:50:00,45.55,45.64,45.51,45.64,39912.0,42.2854,42.369,42.2483,42.369,39912.0
2023-02-16 10:55:00,45.63,45.66,45.58,45.59,33811.0,42.3597,42.3875,42.3133,42.3226,33811.0
2023-02-16 11:00:00,45.59,45.68,45.57,45.63,43470.0,42.3226,42.4061,42.304,42.3597,43470.0
2023-02-16 11:05:00,45.62,45.64,45.51,45.55,80524.0,42.3504,42.369,42.2483,42.2854,80524.0
2023-02-16 11:10:00,45.55,45.61,45.55,45.59,39526.0,42.2854,42.3411,42.2854,42.3226,39526.0
2023-02-16 11:15:00,45.59,45.61,45.54,45.6,66246.0,42.3226,42.3411,42.2761,42.3318,66246.0
2023-02-16 11:20:00,45.6,45.65,45.57,45.63,55676.0,42.3318,42.3783,42.304,42.3597,55676.0
2023-02-16 11:25:00,45.63,45.78,45.62,45.77,44152.0,42.3597,42.4989,42.3504,42.4897,44152.0
2023-02-16 11:30:00,45.78,45.89,45.72,45.73,67293.0,42.4989,42.6011,42.4432,42.4525,67293.0
2023-02-16 11:35:00,45.72,45.74,45.67,45.7,51075.0,42.4432,42.4618,42.3968,42.4247,51075.0
2023-02-16 11:40:00,45.7,45.78,45.68,45.76,60764.0,42.4247,42.4989,42.4061,42.4804,60764.0
2023-02-16 11:45:00,45.76,45.92,45.76,45.89,58023.0,42.4804,42.6289,42.4804,42.6011,58023.0
2023-02-16 11:50:00,45.89,45.93,45.72,45.76,39304.0,42.6011,42.6382,42.4432,42.4804,39304.0
2023-02-16 11:55:00,45.77,45.81,45.73,45.75,40695.0,42.4897,42.5268,42.4525,42.4711,40695.0
2023-02-16 12:00:00,45.76,45.79,45.69,45.69,32802.0,42.4804,42.5082,42.4154,42.4154,32802.0
2023-02-16 12:05:00,45.7,45.73,45.65,45.69,46678.0,42.4247,42.4525,42.3783,42.4154,46678.0
2023-02-16 12:10:00,45.7,45.78,45.69,45.76,32951.0,42.4247,42.4989,42.4154,42.4804,32951.0
2023-02-16 12:15:00,45.76,45.83,45.73,45.78,44400.0,42.4804,42.5454,42.4525,42.4989,44400.0
2023-02-16 12:20:00,45.78,45.95,45.77,45.93,64198.0,42.4989,42.6568,42.4897,42.6382,64198.0
2023-02-16 12:25:00,45.95,45.98,45.8,45.82,30524.0,42.6568,42.6846,42.5175,42.5361,30524.0
2023-02-16 12:30:00,45.81,45.97,45.8,45.96,48607.0,42.5268,42.6753,42.5175,42.666,48607.0
2023-02-16 12:35:00,45.96,45.98,45.9,45.95,89543.0,42.666,42.6846,42.6103,42.6568,89543.0
2023-02-16 12:40:00,45.94,45.96,45.91,45.95,40832.0,42.6475,42.666,42.6196,42.6568,40832.0
2023-02-16 12:45:00,45.95,45.98,45.9,45.9,50494.0,42.6568,42.6846,42.6103,42.6103,50494.0
2023-02-16 12:50:00,45.88,45.95,45.88,45.95,45363.0,42.5918,42.6568,42.5918,42.6568,45363.0
2023-02-16 12:55:00,45.95,45.96,45.91,45.93,77402.0,42.6568,42.666,42.6196,42.6382,77402.0
2023-02-16 13:00:00,45.93,45.98,45.9,45.98,59867.0,42.6382,42.6846,42.6103,42.6846,59867.0
2023-02-16 13:05:00,45.98,46.04,45.98,46.01,31099.0,42.6846,42.7403,42.6846,42.7125,31099.0
2023-02-16 13:10:00,46.01,46.02,45.93,46.01,41225.0,42.7125,42.7217,42.6382,42.7125,41225.0
2023-02-16 13:15:00,46.01,46.04,45.87,45.91,222775.0,42.7125,42.7403,42.5825,42.6196,222775.0
2023-02-16 13:20:00,45.91,45.95,45.82,45.94,36461.0,42.6196,42.6568,42.5361,42.6475,36461.0
2023-02-16 13:25:00,45.94,45.94,45.85,45.89,39486.0,42.6475,42.6475,42.5639,42.6011,39486.0
2023-02-16 13:30:00,45.88,45.91,45.83,45.9,35019.0,42.5918,42.6196,42.5454,42.6103,35019.0
2023-02-16 13:35:00,45.9,46.05,45.9,46.02,35339.0,42.6103,42.7496,42.6103,42.7217,35339.0
2023-02-16 13:40:00,46.01,46.05,45.96,46.03,24117.0,42.7125,42.7496,42.666,42.731,24117.0
2023-02-16 13:45:00,46.03,46.04,45.93,45.94,39226.0,42.731,42.7403,42.6382,42.6475,39226.0
2023-02-16 13:50:00,45.94,45.97,45.89,45.97,32182.0,42.6475,42.6753,42.6011,42.6753,32182.0
2023-02-16 13:55:00,45.97,45.98,45.94,45.97,45976.0,42.6753,42.6846,42.6475,42.6753,45976.0
2023-02-16 14:00:00,45.98,46.21,45.97,46.2,99753.0,42.6846,42.8981,42.6753,42.8888,99753.0
2023-02-16 14:05:00,46.2,46.33,46.18,46.32,67165.0,42.8888,43.0095,42.8703,43.0002,67165.0
2023-02-16 14:10:00,46.32,46.32,46.18,46.18,28772.0,43.0002,43.0002,42.8703,42.8703,28772.0
2023-02-16 14:15:00,46.18,46.2,46.15,46.16,29452.0,42.8703,42.8888,42.8424,42.8517,29452.0
2023-02-16 14:20:00,46.16,46.16,46.08,46.1,35182.0,42.8517,42.8517,42.7774,42.796,35182.0
2023-02-16 14:25:00,46.11,46.12,46.06,46.06,22023.0,42.8053,42.8146,42.7589,42.7589,22023.0
2023-02-16 14:30:00,46.06,46.16,46.05,46.13,38665.0,42.7589,42.8517,42.7496,42.8239,38665.0
2023-02-16 14:35:00,46.13,46.14,46.09,46.1,18705.0,42.8239,42.8331,42.7867,42.796,18705.0
2023-02-16 14:40:00,46.11,46.11,46.04,46.06,31181.0,42.8053,42.8053,42.7403,42.7589,31181.0
2023-02-16 14:45:00,46.06,46.08,46.03,46.05,38004.0,42.7589,42.7774,42.731,42.7496,38004.0
2023-02-16 14:50:00,46.04,46.05,46.01,46.05,43601.0,42.7403,42.7496,42.7125,42.7496,43601.0
2023-02-16 14:55:00,46.04,46.06,46.02,46.04,48579.0,42.7403,42.7589,42.7217,42.7403,48579.0
2023-02-16 15:00:00,46.03,46.04,45.99,45.99,39148.0,42.731,42.7403,42.6939,42.6939,39148.0
2023-02-16 15:05:00,45.99,46.03,45.87,46.01,102703.0,42.6939,42.731,42.5825,42.7125,102703.0
2023-02-16 15:10:00,46.01,46.08,45.99,46.05,58865.0,42.7125,42.7774,42.6939,42.7496,58865.0
2023-02-16 15:15:00,46.04,46.05,45.93,45.95,68759.0,42.7403,42.7496,42.6382,42.6568,68759.0
2023-02-16 15:20:00,45.94,45.97,45.89,45.91,52113.0,42.6475,42.6753,42.6011,42.6196,52113.0
2023-02-16 15:25:00,45.91,45.93,45.84,45.84,81700.0,42.6196,42.6382,42.5546,42.5546,81700.0
2023-02-16 15:30:00,45.83,45.88,45.81,45.84,64670.0,42.5454,42.5918,42.5268,42.5546,64670.0
2023-02-16 15:35:00,45.83,45.86,45.8,45.83,66167.0,42.5454,42.5732,42.5175,42.5454,66167.0
2023-02-16 15:40:00,45.83,45.87,45.76,45.86,80722.0,42.5454,42.5825,42.4804,42.5732,80722.0
2023-02-16 15:45:00,45.87,45.88,45.79,45.88,129659.0,42.5825,42.5918,42.5082,42.5918,129659.0
2023-02-16 15:50:00,45.87,45.9,45.79,45.89,175897.0,42.5825,42.6103,42.5082,42.6011,175897.0
2023-02-16 15:55:00,45.89,45.9,45.82,45.86,416068.0,42.6011,42.6103,42.5361,42.5732,416068.0
2023-02-17 09:30:00,45.32,45.36,44.73,44.94,654603.0,42.0719,42.109,41.5242,41.7191,654603.0
2023-02-17 09:35:00,44.94,44.96,44.81,44.84,114365.0,41.7191,41.7377,41.5985,41.6263,114365.0
2023-02-17 09:40:00,44.86,44.93,44.76,44.84,80763.0,41.6449,41.7099,41.552,41.6263,80763.0
2023-02-17 09:45:00,44.82,44.95,44.67,44.95,123307.0,41.6077,41.7284,41.4685,41.7284,123307.0
2023-02-17 09:50:00,44.98,45.04,44.92,45.04,94884.0,41.7563,41.812,41.7006,41.812,94884.0
2023-02-17 09:55:00,45.05,45.19,45.01,45.15,78269.0,41.8213,41.9512,41.7841,41.9141,78269.0
2023-02-17 10:00:00,45.16,45.29,45.13,45.23,103173.0,41.9234,42.0441,41.8955,41.9884,103173.0
2023-02-17 10:05:00,45.23,45.36,45.15,45.3,85973.0,41.9884,42.109,41.9141,42.0533,85973.0
2023-02-17 10:10:00,45.3,45.48,45.24,45.39,53933.0,42.0533,42.2204,41.9976,42.1369,53933.0
2023-02-17 10:15:00,45.4,45.5,45.32,45.49,49586.0,42.1462,42.239,42.0719,42.2297,49586.0
2023-02-17 10:20:00,45.48,45.5,45.36,45.4,52530.0,42.2204,42.239,42.109,42.1462,52530.0
2023-02-17 10:25:00,45.4,45.44,45.32,45.34,42680.0,42.1462,42.1833,42.0719,42.0905,42680.0
2023-02-17 10:30:00,45.33,45.5,45.31,45.47,71396.0,42.0812,42.239,42.0626,42.2112,71396.0
2023-02-17 10:35:00,45.47,45.56,45.38,45.39,58033.0,42.2112,42.2947,42.1276,42.1369,58033.0
2023-02-17 10:40:00,45.39,45.4,45.12,45.13,54847.0,42.1369,42.1462,41.8862,41.8955,54847.0
2023-02-17 10:45:00,45.13,45.23,45.13,45.18,31567.0,41.8955,41.9884,41.8955,41.9419,31567.0
2023-02-17 10:50:00,45.18,45.18,45.04,45.08,49717.0,41.9419,41.9419,41.812,41.8491,49717.0
2023-02-17 10:55:00,45.08,45.09,45.01,45.04,59137.0,41.8491,41.8584,41.7841,41.812,59137.0
2023-02-17 11:00:00,45.04,45.17,45.02,45.16,39890.0,41.812,41.9327,41.7934,41.9234,39890.0
2023-02-17 11:05:00,45.17,45.29,45.16,45.26,54891.0,41.9327,42.0441,41.9234,42.0162,54891.0
2023-02-17 11:10:00,45.26,45.34,45.21,45.34,64482.0,42.0162,42.0905,41.9698,42.0905,64482.0
2023-02-17 11:15:00,45.34,45.34,45.23,45.31,59502.0,42.0905,42.0905,41.9884,42.0626,59502.0
2023-02-17 11:20:00,45.3,45.31,45.15,45.22,42358.0,42.0533,42.0626,41.9141,41.9791,42358.0
2023-02-17 11:25:00,45.22,45.28,45.15,45.19,36382.0,41.9791,42.0348,41.9141,41.9512,36382.0
2023-02-17 11:30:00,45.2,45.27,45.16,45.22,84386.0,41.9605,42.0255,41.9234,41.9791,84386.0
2023-02-17 11:35:00,45.21,45.27,45.17,45.25,68724.0,41.9698,42.0255,41.9327,42.0069,68724.0
2023-02-17 11:40:00,45.26,45.28,45.19,45.21,48632.0,42.0162,42.0348,41.9512,41.9698,48632.0
2023-02-17 11:45:00,45.22,45.28,45.18,45.18,45585.0,41.9791,42.0348,41.9419,41.9419,45585.0
2023-02-17 11:50:00,45.18,45.2,45.09,45.1,29350.0,41.9419,41.9605,41.8584,41.8677,29350.0
2023-02-17 11:55:00,45.11,45.22,45.08,45.2,29563.0,41.877,41.9791,41.8491,41.9605,29563.0
2023-02-17 12:00:00,45.2,45.31,45.18,45.3,35463.0,41.9605,42.0626,41.9419,42.0533,35463.0
2023-02-17 12:05:00,45.3,45.34,45.24,45.24,36822.0,42.0533,42.0905,41.9976,41.9976,36822.0
2023-02-17 12:10:00,45.24,45.29,45.22,45.26,22930.0,41.9976,42.0441,41.9791,42.0162,22930.0
2023-02-17 12:15:00,45.27,45.32,45.25,45.32,70317.0,42.0255,42.0719,42.0069,42.0719,70317.0
2023-02-17 12:20:00,45.32,45.32,45.2,45.23,49903.0,42.0719,42.0719,41.9605,41.9884,49903.0
2023-02-17 12:25:00,45.23,45.3,45.22,45.3,49272.0,41.9884,42.0533,41.9791,42.0533,49272.0
2023-02-17 12:30:00,45.3,45.3,45.2,45.23,46622.0,42.0533,42.0533,41.9605,41.9884,46622.0
2023-02-17 12:35:00,45.23,45.23,45.14,45.15,37504.0,41.9884,41.9884,41.9048,41.9141,37504.0
2023-02-17 12:40:00,45.16,45.18,45.11,45.15,39305.0,41.9234,41.9419,41.877,41.9141,39305.0
2023-02-17 12:45:00,45.16,45.19,45.1,45.11,29442.0,41.9234,41.9512,41.8677,41.877,29442.0
2023-02-17 12:50:00,45.11,45.2,45.1,45.15,59019.0,41.877,41.9605,41.8677,41.9141,59019.0
2023-02-17 12:55:00,45.15,45.21,45.1,45.14,33480.0,41.9141,41.9698,41.8677,41.9048,33480.0
2023-02-17 13:00:00,45.15,45.2,45.1,45.2,29941.0,41.9141,41.9605,41.8677,41.9605,29941.0
2023-02-17 13:05:00,45.2,45.27,45.19,45.23,43420.0,41.9605,42.0255,41.9512,41.9884,43420.0
2023-02-17 13:10:00,45.23,45.24,45.14,45.2,77155.0,41.9884,41.9976,41.9048,41.9605,77155.0
2023-02-17 13:15:00,45.2,45.27,45.19,45.2,67068.0,41.9605,42.0255,41.9512,41.9605,67068.0
2023-02-17 13:20:00,45.2,45.23,45.16,45.18,31384.0,41.9605,41.9884,41.9234,41.9419,31384.0
2023-02-17 13:25:00,45.18,45.18,45.14,45.14,38390.0,41.9419,41.9419,41.9048,41.9048,38390.0
2023-02-17 13:30:00,45.15,45.24,45.14,45.22,47600.0,41.9141,41.9976,41.9048,41.9791,47600.0
2023-02-17 13:35:00,45.21,45.25,45.2,45.21,37881.0,41.9698,42.0069,41.9605,41.9698,37881.0
2023-02-17 13:40:00,45.21,45.22,45.18,45.22,24286.0,41.9698,41.9791,41.9419,41.9791,24286.0
2023-02-17 13:45:00,45.22,45.23,45.17,45.18,49008.0,41.9791,41.9884,41.9327,41.9419,49008.0
2023-02-17 13:50:00,45.19,45.2,45.14,45.18,37205.0,41.9512,41.9605,41.9048,41.9419,37205.0
2023-02-17 13:55:00,45.18,45.22,45.17,45.21,40046.0,41.9419,41.9791,41.9327,41.9698,40046.0
2023-02-17 14:00:00,45.21,45.28,45.19,45.23,199521.0,41.9698,42.0348,41.9512,41.9884,199521.0
2023-02-17 14:05:00,45.23,45.25,45.12,45.13,37581.0,41.9884,42.0069,41.8862,41.8955,37581.0
2023-02-17 14:10:00,45.12,45.18,45.12,45.15,22921.0,41.8862,41.9419,41.8862,41.9141,22921.0
2023-02-17 14:15:00,45.15,45.18,45.13,45.18,23691.0,41.9141,41.9419,41.8955,41.9419,23691.0
2023-02-17 14:20:00,45.18,45.23,45.14,45.23,20214.0,41.9419,41.9884,41.9048,41.9884,20214.0
2023-02-17 14:25:00,45.23,45.24,45.16,45.16,33010.0,41.9884,41.9976,41.9234,41.9234,33010.0
2023-02-17 14:30:00,45.16,45.19,45.13,45.16,28618.0,41.9234,41.9512,41.8955,41.9234,28618.0
2023-02-17 14:35:00,45.16,45.26,45.15,45.21,41575.0,41.9234,42.0162,41.9141,41.9698,41575.0
2023-02-17 14:40:00,45.21,45.24,45.18,45.24,30068.0,41.9698,41.9976,41.9419,41.9976,30068.0
2023-02-17 14:45:00,45.23,45.3,45.2,45.3,44678.0,41.9884,42.0533,41.9605,42.0533,44678.0
2023-02-17 14:50:00,45.3,45.4,45.28,45.37,94011.0,42.0533,42.1462,42.0348,42.1183,94011.0
2023-02-17 14:55:00,45.37,45.41,45.33,45.39,69659.0,42.1183,42.1555,42.0812,42.1369,69659.0
2023-02-17 15:00:00,45.4,45.42,45.38,45.41,45810.0,42.1462,42.1647,42.1276,42.1555,45810.0
2023-02-17 15:05:00,45.41,45.48,45.4,45.46,33643.0,42.1555,42.2204,42.1462,42.2019,33643.0
2023-02-17 15:10:00,45.46,45.47,45.43,45.45,41225.0,42.2019,42.2112,42.174,42.1926,41225.0
2023-02-17 15:15:00,45.44,45.51,45.42,45.44,38310.0,42.1833,42.2483,42.1647,42.1833,38310.0
2023-02-17 15:20:00,45.44,45.49,45.41,45.46,51942.0,42.1833,42.2297,42.1555,42.2019,51942.0
2023-02-17 15:25:00,45.46,45.48,45.39,45.44,50306.0,42.2019,42.2204,42.1369,42.1833,50306.0
2023-02-17 15:30:00,45.44,45.45,45.38,45.44,53599.0,42.1833,42.1926,42.1276,42.1833,53599.0
2023-02-17 15:35:00,45.44,45.49,45.37,45.39,83629.0,42.1833,42.2297,42.1183,42.1369,83629.0
2023-02-17 15:40:00,45.39,45.4,45.34,45.36,104101.0,42.1369,42.1462,42.0905,42.109,104101.0
2023-02-17 15:45:00,45.36,45.4,45.31,45.32,114796.0,42.109,42.1462,42.0626,42.0719,114796.0
2023-02-17 15:50:00,45.32,45.42,45.32,45.38,199121.0,42.0719,42.1647,42.0719,42.1276,199121.0
2023-02-17 15:55:00,45.38,45.44,45.37,45.42,538349.0,42.1276,42.1833,42.1183,42.1647,538349.0
2023-02-21 09:30:00,45.19,45.29,44.94,44.99,233556.0,41.9512,42.0441,41.7191,41.7656,233556.0
2023-02-21 09:35:00,45.0,45.09,44.92,45.05,117473.0,41.7748,41.8584,41.7006,41.8213,117473.0
2023-02-21 09:40:00,45.06,45.11,45.0,45.05,100409.0,41.8305,41.877,41.7748,41.8213,100409.0
2023-02-21 09:45:00,45.01,45.05,44.79,44.84,162661.0,41.7841,41.8213,41.5799,41.6263,162661.0
2023-02-21 09:50:00,44.84,45.18,44.84,45.12,104469.0,41.6263,41.9419,41.6263,41.8862,104469.0
2023-02-21 09:55:00,45.12,45.12,44.74,44.76,105198.0,41.8862,41.8862,41.5335,41.552,105198.0
2023-02-21 10:00:00,44.76,45.09,44.73,45.09,71134.0,41.552,41.8584,41.5242,41.8584,71134.0
2023-02-21 10:05:00,45.09,45.19,45.08,45.13,112363.0,41.8584,41.9512,41.8491,41.8955,112363.0
2023-02-21 10:10:00,45.12,45.19,45.04,45.11,64062.0,41.8862,41.9512,41.812,41.877,64062.0
2023-02-21 10:15:00,45.1,45.28,45.1,45.2,110732.0,41.8677,42.0348,41.8677,41.9605,110732.0
2023-02-21 10:20:00,45.2,45.41,45.19,45.37,259726.0,41.9605,42.1555,41.9512,42.1183,259726.0
2023-02-21 10:25:00,45.37,45.38,45.19,45.32,83746.0,42.1183,42.1276,41.9512,42.0719,83746.0
2023-02-21 10:30:00,45.32,45.36,45.2,45.28,62471.0,42.0719,42.109,41.9605,42.0348,62471.0
2023-02-21 10:35:00,45.28,45.39,45.27,45.33,44467.0,42.0348,42.1369,42.0255,42.0812,44467.0
2023-02-21 10:40:00,45.33,45.45,45.21,45.25,64155.0,42.0812,42.1926,41.9698,42.0069,64155.0
2023-02-21 10:45:00,45.25,45.28,45.17,45.22,40987.0,42.0069,42.0348,41.9327,41.9791,40987.0
2023-02-21 10:50:00,45.21,45.3,45.18,45.27,63386.0,41.9698,42.0533,41.9419,42.0255,63386.0
2023-02-21 10:55:00,45.27,45.38,45.19,45.21,40645.0,42.0255,42.1276,41.9512,41.9698,40645.0
2023-02-21 11:00:00,45.2,45.29,45.19,45.25,43749.0,41.9605,42.0441,41.9512,42.0069,43749.0
2023-02-21 11:05:00,45.25,45.25,45.16,45.16,38347.0,42.0069,42.0069,41.9234,41.9234,38347.0
2023-02-21 11:10:00,45.16,45.17,45.09,45.12,38372.0,41.9234,41.9327,41.8584,41.8862,38372.0
2023-02-21 11:15:00,45.12,45.13,45.05,45.07,46162.0,41.8862,41.8955,41.8213,41.8398,46162.0
2023-02-21 11:20:00,45.08,45.1,44.99,45.03,61095.0,41.8491,41.8677,41.7656,41.8027,61095.0
2023-02-21 11:25:00,45.04,45.07,44.98,45.05,54328.0,41.812,41.8398,41.7563,41.8213,54328.0
2023-02-21 11:30:00,45.05,45.12,45.03,45.09,46655.0,41.8213,41.8862,41.8027,41.8584,46655.0
2023-02-21 11:35:00,45.1,45.15,45.01,45.03,37464.0,41.8677,41.9141,41.7841,41.8027,37464.0
2023-02-21 11:40:00,45.03,45.07,44.98,45.05,25243.0,41.8027,41.8398,41.7563,41.8213,25243.0
2023-02-21 11:45:00,45.05,45.12,45.03,45.11,41564.0,41.8213,41.8862,41.8027,41.877,41564.0
2023-02-21 11:50:00,45.1,45.15,45.05,45.07,39964.0,41.8677,41.9141,41.8213,41.8398,39964.0
2023-02-21 11:55:00,45.07,45.07,45.0,45.0,47601.0,41.8398,41.8398,41.7748,41.7748,47601.0
2023-02-21 12:00:00,45.0,45.05,44.92,45.04,89697.0,41.7748,41.8213,41.7006,41.812,89697.0
2023-02-21 12:05:00,45.06,45.1,44.95,45.02,44342.0,41.8305,41.8677,41.7284,41.7934,44342.0
2023-02-21 12:10:00,45.02,45.02,44.96,44.99,34976.0,41.7934,41.7934,41.7377,41.7656,34976.0
2023-02-21 12:15:00,44.99,45.03,44.98,45.03,40678.0,41.7656,41.8027,41.7563,41.8027,40678.0
2023-02-21 12:20:00,45.03,45.07,45.0,45.01,17669.0,41.8027,41.8398,41.7748,41.7841,17669.0
2023-02-21 12:25:00,45.01,45.12,44.98,45.08,70805.0,41.7841,41.8862,41.7563,41.8491,70805.0
2023-02-21 12:30:00,45.07,45.12,45.01,45.08,26766.0,41.8398,41.8862,41.7841,41.8491,26766.0
2023-02-21 12:35:00,45.08,45.15,45.06,45.12,33698.0,41.8491,41.9141,41.8305,41.8862,33698.0
2023-02-21 12:40:00,45.12,45.13,45.09,45.09,27777.0,41.8862,41.8955,41.8584,41.8584,27777.0
2023-02-21 12:45:00,45.09,45.12,45.04,45.12,49611.0,41.8584,41.8862,41.812,41.8862,49611.0
2023-02-21 12:50:00,45.12,45.16,45.11,45.13,22450.0,41.8862,41.9234,41.877,41.8955,22450.0
2023-02-21 12:55:00,45.13,45.17,45.1,45.14,33268.0,41.8955,41.9327,41.8677,41.9048,33268.0
2023-02-21 13:00:00,45.14,45.19,45.13,45.15,25369.0,41.9048,41.9512,41.8955,41.9141,25369.0
2023-02-21 13:05:00,45.15,45.19,45.11,45.11,21502.0,41.9141,41.9512,41.877,41.877,21502.0
2023-02-21 13:10:00,45.11,45.15,45.07,45.08,32338.0,41.877,41.9141,41.8398,41.8491,32338.0
2023-02-21 13:15:00,45.08,45.09,45.0,45.01,37953.0,41.8491,41.8584,41.7748,41.7841,37953.0
2023-02-21 13:20:00,45.0,45.0,44.92,44.94,53019.0,41.7748,41.7748,41.7006,41.7191,53019.0
2023-02-21 13:25:00,44.94,45.0,44.92,44.93,33530.0,41.7191,41.7748,41.7006,41.7099,33530.0
2023-02-21 13:30:00,44.93,44.94,44.88,44.89,45887.0,41.7099,41.7191,41.6634,41.6727,45887.0
2023-02-21 13:35:00,44.88,44.91,44.81,44.82,60947.0,41.6634,41.6913,41.5985,41.6077,60947.0
2023-02-21 13:40:00,44.82,44.92,44.8,44.91,30330.0,41.6077,41.7006,41.5892,41.6913,30330.0
2023-02-21 13:45:00,44.91,44.94,44.88,44.9,32884.0,41.6913,41.7191,41.6634,41.682,32884.0
2023-02-21 13:50:00,44.9,44.94,44.88,44.89,36902.0,41.682,41.7191,41.6634,41.6727,36902.0
2023-02-21 13:55:00,44.9,44.92,44.88,44.9,23702.0,41.682,41.7006,41.6634,41.682,23702.0
2023-02-21 14:00:00,44.89,44.9,44.86,44.88,19897.0,41.6727,41.682,41.6449,41.6634,19897.0
2023-02-21 14:05:00,44.88,44.9,44.86,44.89,21238.0,41.6634,41.682,41.6449,41.6727,21238.0
2023-02-21 14:10:00,44.89,44.89,44.82,44.84,48781.0,41.6727,41.6727,41.6077,41.6263,48781.0
2023-02-21 14:15:00,44.85,44.86,44.83,44.83,26312.0,41.6356,41.6449,41.617,41.617,26312.0
2023-02-21 14:20:00,44.83,44.88,44.8,44.8,36885.0,41.617,41.6634,41.5892,41.5892,36885.0
2023-02-21 14:25:00,44.8,44.88,44.8,44.87,41337.0,41.5892,41.6634,41.5892,41.6542,41337.0
2023-02-21 14:30:00,44.88,44.9,44.83,44.88,49787.0,41.6634,41.682,41.617,41.6634,49787.0
2023-02-21 14:35:00,44.88,44.98,44.87,44.98,45383.0,41.6634,41.7563,41.6542,41.7563,45383.0
2023-02-21 14:40:00,44.98,44.98,44.92,44.96,41960.0,41.7563,41.7563,41.7006,41.7377,41960.0
2023-02-21 14:45:00,44.96,44.99,44.92,44.92,34679.0,41.7377,41.7656,41.7006,41.7006,34679.0
2023-02-21 14:50:00,44.92,44.93,44.86,44.91,53703.0,41.7006,41.7099,41.6449,41.6913,53703.0
2023-02-21 14:55:00,44.92,44.98,44.86,44.98,127894.0,41.7006,41.7563,41.6449,41.7563,127894.0
2023-02-21 15:00:00,44.98,45.11,44.98,45.09,36309.0,41.7563,41.877,41.7563,41.8584,36309.0
2023-02-21 15:05:00,45.1,45.12,45.05,45.05,69296.0,41.8677,41.8862,41.8213,41.8213,69296.0
2023-02-21 15:10:00,45.05,45.12,45.03,45.1,37077.0,41.8213,41.8862,41.8027,41.8677,37077.0
2023-02-21 15:15:00,45.09,45.12,45.07,45.12,37942.0,41.8584,41.8862,41.8398,41.8862,37942.0
2023-02-21 15:20:00,45.12,45.16,45.11,45.14,41253.0,41.8862,41.9234,41.877,41.9048,41253.0
2023-02-21 15:25:00,45.14,45.16,45.1,45.13,31983.0,41.9048,41.9234,41.8677,41.8955,31983.0
2023-02-21 15:30:00,45.13,45.2,45.13,45.18,55212.0,41.8955,41.9605,41.8955,41.9419,55212.0
2023-02-21 15:35:00,45.19,45.23,45.15,45.18,58797.0,41.9512,41.9884,41.9141,41.9419,58797.0
2023-02-21 15:40:00,45.18,45.22,45.16,45.18,60825.0,41.9419,41.9791,41.9234,41.9419,60825.0
2023-02-21 15:45:00,45.18,45.23,45.17,45.19,112039.0,41.9419,41.9884,41.9327,41.9512,112039.0
2023-02-21 15:50:00,45.19,45.2,45.08,45.12,151218.0,41.9512,41.9605,41.8491,41.8862,151218.0
2023-02-21 15:55:00,45.12,45.19,45.1,45.17,330010.0,41.8862,41.9512,41.8677,41.9327,330010.0
2023-02-22 09:30:00,45.0,45.03,44.53,44.67,241699.0,41.7748,41.8027,41.3385,41.4685,241699.0
2023-02-22 09:35:00,44.65,44.85,44.52,44.78,72924.0,41.4499,41.6356,41.3292,41.5706,72924.0
2023-02-22 09:40:00,44.79,44.86,44.68,44.72,54154.0,41.5799,41.6449,41.4778,41.5149,54154.0
2023-02-22 09:45:00,44.73,44.93,44.65,44.93,95882.0,41.5242,41.7099,41.4499,41.7099,95882.0
2023-02-22 09:50:00,44.92,44.93,44.77,44.78,69465.0,41.7006,41.7099,41.5613,41.5706,69465.0
2023-02-22 09:55:00,44.77,44.85,44.71,44.76,59124.0,41.5613,41.6356,41.5056,41.552,59124.0
2023-02-22 10:00:00,44.77,44.78,44.66,44.68,29561.0,41.5613,41.5706,41.4592,41.4778,29561.0
2023-02-22 10:05:00,44.68,44.75,44.67,44.74,30879.0,41.4778,41.5428,41.4685,41.5335,30879.0
2023-02-22 10:10:00,44.73,44.74,44.53,44.55,79186.0,41.5242,41.5335,41.3385,41.3571,79186.0
2023-02-22 10:15:00,44.55,44.62,44.48,44.61,77517.0,41.3571,41.4221,41.2921,41.4128,77517.0
2023-02-22 10:20:00,44.63,44.78,44.62,44.78,34526.0,41.4314,41.5706,41.4221,41.5706,34526.0
2023-02-22 10:25:00,44.79,44.81,44.69,44.69,23068.0,41.5799,41.5985,41.4871,41.4871,23068.0
2023-02-22 10:30:00,44.69,44.72,44.6,44.65,31231.0,41.4871,41.5149,41.4035,41.4499,31231.0
2023-02-22 10:35:00,44.65,44.74,44.64,44.67,54475.0,41.4499,41.5335,41.4406,41.4685,54475.0
2023-02-22 10:40:00,44.66,44.75,44.65,44.74,66514.0,41.4592,41.5428,41.4499,41.5335,66514.0
2023-02-22 10:45:00,44.73,44.76,44.61,44.63,52149.0,41.5242,41.552,41.4128,41.4314,52149.0
2023-02-22 10:50:00,44.62,44.68,44.56,44.68,77358.0,41.4221,41.4778,41.3664,41.4778,77358.0
2023-02-22 10:55:00,44.68,44.72,44.59,44.6,49207.0,41.4778,41.5149,41.3942,41.4035,49207.0
2023-02-22 11:00:00,44.59,44.72,44.58,44.67,55629.0,41.3942,41.5149,41.3849,41.4685,55629.0
2023-02-22 11:05:00,44.66,44.73,44.63,44.66,54674.0,41.4592,41.5242,41.4314,41.4592,54674.0
2023-02-22 11:10:00,44.66,44.67,44.52,44.54,66577.0,41.4592,41.4685,41.3292,41.3478,66577.0
2023-02-22 11:15:00,44.53,44.64,44.51,44.62,83537.0,41.3385,41.4406,41.32,41.4221,83537.0
2023-02-22 11:20:00,44.62,44.69,44.61,44.66,54398.0,41.4221,41.4871,41.4128,41.4592,54398.0
2023-02-22 11:25:00,44.66,44.7,44.63,44.67,51728.0,41.4592,41.4963,41.4314,41.4685,51728.0
2023-02-22 11:30:00,44.67,44.68,44.54,44.56,59173.0,41.4685,41.4778,41.3478,41.3664,59173.0
2023-02-22 11:35:00,44.56,44.59,44.52,44.54,39797.0,41.3664,41.3942,41.3292,41.3478,39797.0
2023-02-22 11:40:00,44.54,44.56,44.48,44.49,60941.0,41.3478,41.3664,41.2921,41.3014,60941.0
2023-02-22 11:45:00,44.49,44.54,44.47,44.51,90930.0,41.3014,41.3478,41.2828,41.32,90930.0
2023-02-22 11:50:00,44.5,44.6,44.49,44.57,43830.0,41.3107,41.4035,41.3014,41.3757,43830.0
2023-02-22 11:55:00,44.56,44.58,44.52,44.53,42856.0,41.3664,41.3849,41.3292,41.3385,42856.0
2023-02-22 12:00:00,44.53,44.53,44.44,44.47,81246.0,41.3385,41.3385,41.255,41.2828,81246.0
2023-02-22 12:05:00,44.47,44.55,44.45,44.51,45872.0,41.2828,41.3571,41.2643,41.32,45872.0
2023-02-22 12:10:00,44.51,44.53,44.46,44.52,48624.0,41.32,41.3385,41.2735,41.3292,48624.0
2023-02-22 12:15:00,44.52,44.59,44.51,44.59,59098.0,41.3292,41.3942,41.32,41.3942,59098.0
2023-02-22 12:20:00,44.59,44.65,44.57,44.61,44665.0,41.3942,41.4499,41.3757,41.4128,44665.0
2023-02-22 12:25:00,44.62,44.63,44.58,44.59,48802.0,41.4221,41.4314,41.3849,41.3942,48802.0
2023-02-22 12:30:00,44.58,44.69,44.54,44.55,152196.0,41.3849,41.4871,41.3478,41.3571,152196.0
2023-02-22 12:35:00,44.54,44.6,44.51,44.58,54378.0,41.3478,41.4035,41.32,41.3849,54378.0
2023-02-22 12:40:00,44.57,44.66,44.56,44.66,42935.0,41.3757,41.4592,41.3664,41.4592,42935.0
2023-02-22 12:45:00,44.66,44.67,44.62,44.65,31966.0,41.4592,41.4685,41.4221,41.4499,31966.0
2023-02-22 12:50:00,44.65,44.68,44.62,44.65,37211.0,41.4499,41.4778,41.4221,41.4499,37211.0
2023-02-22 12:55:00,44.65,44.66,44.58,44.64,39029.0,41.4499,41.4592,41.3849,41.4406,39029.0
2023-02-22 13:00:00,44.65,44.66,44.57,44.61,49159.0,41.4499,41.4592,41.3757,41.4128,49159.0
2023-02-22 13:05:00,44.62,44.62,44.57,44.59,41254.0,41.4221,41.4221,41.3757,41.3942,41254.0
2023-02-22 13:10:00,44.6,44.62,44.55,44.62,35200.0,41.4035,41.4221,41.3571,41.4221,35200.0
2023-02-22 13:15:00,44.62,44.68,44.6,44.62,51976.0,41.4221,41.4778,41.4035,41.4221,51976.0
2023-02-22 13:20:00,44.62,44.64,44.58,44.6,55187.0,41.4221,41.4406,41.3849,41.4035,55187.0
2023-02-22 13:25:00,44.6,44.6,44.54,44.58,76668.0,41.4035,41.4035,41.3478,41.3849,76668.0
2023-02-22 13:30:00,44.58,44.61,44.54,44.61,123560.0,41.3849,41.4128,41.3478,41.4128,123560.0
2023-02-22 13:35:00,44.61,44.67,44.58,44.64,131591.0,41.4128,41.4685,41.3849,41.4406,131591.0
2023-02-22 13:40:00,44.63,44.67,44.54,44.55,32622.0,41.4314,41.4685,41.3478,41.3571,32622.0
2023-02-22 13:45:00,44.55,44.56,44.47,44.55,54291.0,41.3571,41.3664,41.2828,41.3571,54291.0
2023-02-22 13:50:00,44.54,44.55,44.48,44.49,62265.0,41.3478,41.3571,41.2921,41.3014,62265.0
2023-02-22 13:55:00,44.49,44.52,44.45,44.49,55959.0,41.3014,41.3292,41.2643,41.3014,55959.0
2023-02-22 14:00:00,44.5,44.62,44.36,44.53,132203.0,41.3107,41.4221,41.1807,41.3385,132203.0
2023-02-22 14:05:00,44.53,44.59,44.39,44.43,132985.0,41.3385,41.3942,41.2086,41.2457,132985.0
2023-02-22 14:10:00,44.44,44.48,44.23,44.3,139141.0,41.255,41.2921,41.06,41.125,139141.0
2023-02-22 14:15:00,44.28,44.35,44.2,44.34,85350.0,41.1065,41.1714,41.0322,41.1622,85350.0
2023-02-22 14:20:00,44.35,44.4,44.26,44.27,53570.0,41.1714,41.2179,41.0879,41.0972,53570.0
2023-02-22 14:25:00,44.27,44.3,44.23,44.24,52605.0,41.0972,41.125,41.06,41.0693,52605.0
2023-02-22 14:30:00,44.23,44.29,44.17,44.25,87207.0,41.06,41.1157,41.0043,41.0786,87207.0
2023-02-22 14:35:00,44.26,44.27,44.2,44.2,84211.0,41.0879,41.0972,41.0322,41.0322,84211.0
2023-02-22 14:40:00,44.2,44.23,44.14,44.18,67537.0,41.0322,41.06,40.9765,41.0136,67537.0
2023-02-22 14:45:00,44.18,44.26,44.12,44.25,180170.0,41.0136,41.0879,40.9579,41.0786,180170.0
2023-02-22 14:50:00,44.26,44.29,44.15,44.16,80496.0,41.0879,41.1157,40.9858,40.9951,80496.0
2023-02-22 14:55:00,44.15,44.15,44.06,44.08,88346.0,40.9858,40.9858,40.9022,40.9208,88346.0
2023-02-22 15:00:00,44.08,44.13,44.05,44.12,75903.0,40.9208,40.9672,40.8929,40.9579,75903.0
2023-02-22 15:05:00,44.12,44.16,44.09,44.11,50908.0,40.9579,40.9951,40.9301,40.9486,50908.0
2023-02-22 15:10:00,44.11,44.16,44.08,44.15,101763.0,40.9486,40.9951,40.9208,40.9858,101763.0
2023-02-22 15:15:00,44.15,44.21,44.13,44.18,98850.0,40.9858,41.0415,40.9672,41.0136,98850.0
2023-02-22 15:20:00,44.19,44.21,44.13,44.15,76921.0,41.0229,41.0415,40.9672,40.9858,76921.0
2023-02-22 15:25:00,44.16,44.2,44.13,44.16,85338.0,40.9951,41.0322,40.9672,40.9951,85338.0
2023-02-22 15:30:00,44.16,44.2,44.11,44.19,119175.0,40.9951,41.0322,40.9486,41.0229,119175.0
2023-02-22 15:35:00,44.19,44.21,44.09,44.09,132053.0,41.0229,41.0415,40.9301,40.9301,132053.0
2023-02-22 15:40:00,44.09,44.19,44.08,44.17,162843.0,40.9301,41.0229,40.9208,41.0043,162843.0
2023-02-22 15:45:00,44.17,44.21,44.13,44.21,254107.0,41.0043,41.0415,40.9672,41.0415,254107.0
2023-02-22 15:50:00,44.2,44.29,44.14,44.24,280817.0,41.0322,41.1157,40.9765,41.0693,280817.0
2023-02-22 15:55:00,44.23,44.33,44.17,44.25,786475.0,41.06,41.1529,41.0043,41.0786,786475.0
2023-02-23 09:30:00,44.11,44.34,43.37,43.93,404681.0,40.9486,41.1622,40.2617,40.7815,404681.0
2023-02-23 09:35:00,43.93,44.47,43.81,44.23,247837.0,40.7815,41.2828,40.6701,41.06,247837.0
2023-02-23 09:40:00,44.23,44.49,44.02,44.28,162372.0,41.06,41.3014,40.8651,41.1065,162372.0
2023-02-23 09:45:00,44.28,44.6,44.28,44.57,179667.0,41.1065,41.4035,41.1065,41.3757,179667.0
2023-02-23 09:50:00,44.55,44.7,44.44,44.53,125598.0,41.3571,41.4963,41.255,41.3385,125598.0
2023-02-23 09:55:00,44.53,44.59,44.45,44.56,52153.0,41.3385,41.3942,41.2643,41.3664,52153.0
2023-02-23 10:00:00,44.54,44.54,44.23,44.23,72497.0,41.3478,41.3478,41.06,41.06,72497.0
2023-02-23 10:05:00,44.24,44.44,44.18,44.39,75360.0,41.0693,41.255,41.0136,41.2086,75360.0
2023-02-23 10:10:00,44.39,44.4,44.14,44.32,40428.0,41.2086,41.2179,40.9765,41.1436,40428.0
2023-02-23 10:15:00,44.33,44.33,44.15,44.23,39378.0,41.1529,41.1529,40.9858,41.06,39378.0
2023-02-23 10:20:00,44.24,44.32,44.17,44.22,91919.0,41.0693,41.1436,41.0043,41.0508,91919.0
2023-02-23 10:25:00,44.22,44.44,44.18,44.39,143794.0,41.0508,41.255,41.0136,41.2086,143794.0
2023-02-23 10:30:00,44.39,44.48,44.23,44.46,51992.0,41.2086,41.2921,41.06,41.2735,51992.0
2023-02-23 10:35:00,44.46,44.47,44.24,44.26,37184.0,41.2735,41.2828,41.0693,41.0879,37184.0
2023-02-23 10:40:00,44.27,44.47,44.23,44.44,48244.0,41.0972,41.2828,41.06,41.255,48244.0
2023-02-23 10:45:00,44.43,44.43,44.07,44.09,65958.0,41.2457,41.2457,40.9115,40.9301,65958.0
2023-02-23 10:50:00,44.09,44.19,43.94,44.19,77229.0,40.9301,41.0229,40.7908,41.0229,77229.0
2023-02-23 10:55:00,44.2,44.4,44.15,44.39,39631.0,41.0322,41.2179,40.9858,41.2086,39631.0
2023-02-23 11:00:00,44.39,44.44,44.32,44.34,40066.0,41.2086,41.255,41.1436,41.1622,40066.0
2023-02-23 11:05:00,44.34,44.35,44.15,44.26,53841.0,41.1622,41.1714,40.9858,41.0879,53841.0
2023-02-23 11:10:00,44.26,44.32,44.13,44.23,50076.0,41.0879,41.1436,40.9672,41.06,50076.0
2023-02-23 11:15:00,44.23,44.23,44.1,44.15,54004.0,41.06,41.06,40.9394,40.9858,54004.0
2023-02-23 11:20:00,44.13,44.16,44.0,44.15,74859.0,40.9672,40.9951,40.8465,40.9858,74859.0
2023-02-23 11:25:00,44.17,44.2,44.1,44.16,54152.0,41.0043,41.0322,40.9394,40.9951,54152.0
2023-02-23 11:30:00,44.16,44.17,44.09,44.16,41151.0,40.9951,41.0043,40.9301,40.9951,41151.0
2023-02-23 11:35:00,44.17,44.25,44.09,44.22,61244.0,41.0043,41.0786,40.9301,41.0508,61244.0
2023-02-23 11:40:00,44.22,44.23,44.1,44.2,46583.0,41.0508,41.06,40.9394,41.0322,46583.0
2023-02-23 11:45:00,44.2,44.2,44.1,44.12,46915.0,41.0322,41.0322,40.9394,40.9579,46915.0
2023-02-23 11:50:00,44.11,44.11,44.0,44.0,37148.0,40.9486,40.9486,40.8465,40.8465,37148.0
2023-02-23 11:55:00,43.99,44.02,43.94,43.94,38830.0,40.8372,40.8651,40.7908,40.7908,38830.0
2023-02-23 12:00:00,43.94,44.04,43.89,43.91,50446.0,40.7908,40.8837,40.7444,40.763,50446.0
2023-02-23 12:05:00,43.92,43.99,43.88,43.93,38990.0,40.7723,40.8372,40.7351,40.7815,38990.0
2023-02-23 12:10:00,43.94,43.96,43.87,43.94,28731.0,40.7908,40.8094,40.7258,40.7908,28731.0
2023-02-23 12:15:00,43.93,44.04,43.9,43.9,52266.0,40.7815,40.8837,40.7537,40.7537,52266.0
2023-02-23 12:20:00,43.9,43.98,43.84,43.98,42085.0,40.7537,40.828,40.698,40.828,42085.0
2023-02-23 12:25:00,43.98,44.06,43.94,44.01,36579.0,40.828,40.9022,40.7908,40.8558,36579.0
2023-02-23 12:30:00,44.02,44.04,43.97,44.03,20542.0,40.8651,40.8837,40.8187,40.8744,20542.0
2023-02-23 12:35:00,44.02,44.12,44.01,44.12,35718.0,40.8651,40.9579,40.8558,40.9579,35718.0
2023-02-23 12:40:00,44.11,44.14,44.04,44.08,36176.0,40.9486,40.9765,40.8837,40.9208,36176.0
2023-02-23 12:45:00,44.08,44.08,43.97,43.97,96400.0,40.9208,40.9208,40.8187,40.8187,96400.0
2023-02-23 12:50:00,43.98,44.0,43.92,43.96,34453.0,40.828,40.8465,40.7723,40.8094,34453.0
2023-02-23 12:55:00,43.95,44.03,43.94,43.97,30028.0,40.8001,40.8744,40.7908,40.8187,30028.0
2023-02-23 13:00:00,43.95,44.04,43.93,43.98,43053.0,40.8001,40.8837,40.7815,40.828,43053.0
2023-02-23 13:05:00,43.98,44.0,43.94,43.95,24789.0,40.828,40.8465,40.7908,40.8001,24789.0
2023-02-23 13:10:00,43.95,43.97,43.84,43.86,95124.0,40.8001,40.8187,40.698,40.7166,95124.0
2023-02-23 13:15:00,43.9,43.97,43.88,43.9,55695.0,40.7537,40.8187,40.7351,40.7537,55695.0
2023-02-23 13:20:00,43.91,44.01,43.9,44.0,74785.0,40.763,40.8558,40.7537,40.8465,74785.0
2023-02-23 13:25:00,44.0,44.07,43.99,44.04,40787.0,40.8465,40.9115,40.8372,40.8837,40787.0
2023-02-23 13:30:00,44.05,44.05,43.97,43.98,42326.0,40.8929,40.8929,40.8187,40.828,42326.0
2023-02-23 13:35:00,43.98,44.01,43.95,43.99,35259.0,40.828,40.8558,40.8001,40.8372,35259.0
2023-02-23 13:40:00,44.01,44.06,43.98,44.05,37431.0,40.8558,40.9022,40.828,40.8929,37431.0
2023-02-23 13:45:00,44.04,44.07,43.97,44.0,45802.0,40.8837,40.9115,40.8187,40.8465,45802.0
2023-02-23 13:50:00,44.0,44.0,43.93,43.93,30749.0,40.8465,40.8465,40.7815,40.7815,30749.0
2023-02-23 13:55:00,43.92,43.95,43.9,43.91,27321.0,40.7723,40.8001,40.7537,40.763,27321.0
2023-02-23 14:00:00,43.91,43.96,43.91,43.91,24873.0,40.763,40.8094,40.763,40.763,24873.0
2023-02-23 14:05:00,43.91,43.95,43.85,43.94,39129.0,40.763,40.8001,40.7073,40.7908,39129.0
2023-02-23 14:10:00,43.95,44.08,43.94,44.04,53112.0,40.8001,40.9208,40.7908,40.8837,53112.0
2023-02-23 14:15:00,44.05,44.08,43.97,43.97,32834.0,40.8929,40.9208,40.8187,40.8187,32834.0
2023-02-23 14:20:00,43.97,43.99,43.93,43.96,41613.0,40.8187,40.8372,40.7815,40.8094,41613.0
2023-02-23 14:25:00,43.97,44.0,43.92,43.93,23906.0,40.8187,40.8465,40.7723,40.7815,23906.0
2023-02-23 14:30:00,43.94,44.02,43.93,44.0,30431.0,40.7908,40.8651,40.7815,40.8465,30431.0
2023-02-23 14:35:00,44.0,44.05,43.98,44.01,34994.0,40.8465,40.8929,40.828,40.8558,34994.0
2023-02-23 14:40:00,44.01,44.15,44.0,44.14,40151.0,40.8558,40.9858,40.8465,40.9765,40151.0
2023-02-23 14:45:00,44.14,44.21,44.1,44.11,40722.0,40.9765,41.0415,40.9394,40.9486,40722.0
2023-02-23 14:50:00,44.11,44.29,44.1,44.25,35345.0,40.9486,41.1157,40.9394,41.0786,35345.0
2023-02-23 14:55:00,44.25,44.25,44.12,44.12,42078.0,41.0786,41.0786,40.9579,40.9579,42078.0
2023-02-23 15:00:00,44.12,44.18,44.12,44.16,45980.0,40.9579,41.0136,40.9579,40.9951,45980.0
2023-02-23 15:05:00,44.16,44.16,44.1,44.14,27745.0,40.9951,40.9951,40.9394,40.9765,27745.0
2023-02-23 15:10:00,44.13,44.18,44.12,44.17,30738.0,40.9672,41.0136,40.9579,41.0043,30738.0
2023-02-23 15:15:00,44.17,44.23,44.16,44.19,53871.0,41.0043,41.06,40.9951,41.0229,53871.0
2023-02-23 15:20:00,44.18,44.18,44.05,44.05,54631.0,41.0136,41.0136,40.8929,40.8929,54631.0
2023-02-23 15:25:00,44.05,44.15,44.04,44.11,42555.0,40.8929,40.9858,40.8837,40.9486,42555.0
2023-02-23 15:30:00,44.11,44.12,44.06,44.08,71197.0,40.9486,40.9579,40.9022,40.9208,71197.0
2023-02-23 15:35:00,44.08,44.13,44.03,44.13,53286.0,40.9208,40.9672,40.8744,40.9672,53286.0
2023-02-23 15:40:00,44.11,44.18,44.09,44.15,84953.0,40.9486,41.0136,40.9301,40.9858,84953.0
2023-02-23 15:45:00,44.14,44.14,44.04,44.08,130898.0,40.9765,40.9765,40.8837,40.9208,130898.0
2023-02-23 15:50:00,44.07,44.13,44.06,44.11,191941.0,40.9115,40.9672,40.9022,40.9486,191941.0
2023-02-23 15:55:00,44.11,44.26,44.08,44.26,528567.0,40.9486,41.0879,40.9208,41.0879,528567.0
2023-02-24 09:30:00,43.7,43.86,43.52,43.78,225053.0,40.568,40.7166,40.4009,40.6423,225053.0
2023-02-24 09:35:00,43.78,43.97,43.6,43.86,150758.0,40.6423,40.8187,40.4752,40.7166,150758.0
2023-02-24 09:40:00,43.88,43.89,43.34,43.35,110024.0,40.7351,40.7444,40.2338,40.2431,110024.0
2023-02-24 09:45:00,43.34,43.65,43.33,43.61,71939.0,40.2338,40.5216,40.2245,40.4845,71939.0
2023-02-24 09:50:00,43.61,43.72,43.59,43.72,65947.0,40.4845,40.5866,40.4659,40.5866,65947.0
2023-02-24 09:55:00,43.72,43.91,43.56,43.56,119113.0,40.5866,40.763,40.4381,40.4381,119113.0
2023-02-24 10:00:00,43.59,43.69,43.47,43.68,111124.0,40.4659,40.5587,40.3545,40.5495,111124.0
2023-02-24 10:05:00,43.68,43.77,43.63,43.68,114411.0,40.5495,40.633,40.503,40.5495,114411.0
2023-02-24 10:10:00,43.68,43.68,43.47,43.48,62846.0,40.5495,40.5495,40.3545,40.3638,62846.0
2023-02-24 10:15:00,43.47,43.5,43.36,43.37,63091.0,40.3545,40.3824,40.2524,40.2617,63091.0
2023-02-24 10:20:00,43.38,43.47,43.36,43.44,53197.0,40.271,40.3545,40.2524,40.3267,53197.0
2023-02-24 10:25:00,43.45,43.53,43.43,43.5,37253.0,40.3359,40.4102,40.3174,40.3824,37253.0
2023-02-24 10:30:00,43.5,43.51,43.34,43.36,49065.0,40.3824,40.3916,40.2338,40.2524,49065.0
2023-02-24 10:35:00,43.36,43.39,43.28,43.37,86605.0,40.2524,40.2802,40.1781,40.2617,86605.0
2023-02-24 10:40:00,43.38,43.42,43.32,43.37,95072.0,40.271,40.3081,40.2153,40.2617,95072.0
2023-02-24 10:45:00,43.37,43.44,43.35,43.36,44090.0,40.2617,40.3267,40.2431,40.2524,44090.0
2023-02-24 10:50:00,43.35,43.35,43.19,43.32,73820.0,40.2431,40.2431,40.0946,40.2153,73820.0
2023-02-24 10:55:00,43.31,43.46,43.3,43.44,65328.0,40.206,40.3452,40.1967,40.3267,65328.0
2023-02-24 11:00:00,43.41,43.51,43.37,43.46,42742.0,40.2988,40.3916,40.2617,40.3452,42742.0
2023-02-24 11:05:00,43.46,43.58,43.44,43.56,53820.0,40.3452,40.4566,40.3267,40.4381,53820.0
2023-02-24 11:10:00,43.55,43.6,43.46,43.47,95797.0,40.4288,40.4752,40.3452,40.3545,95797.0
2023-02-24 11:15:00,43.46,43.55,43.44,43.46,36200.0,40.3452,40.4288,40.3267,40.3452,36200.0
2023-02-24 11:20:00,43.47,43.51,43.44,43.47,44713.0,40.3545,40.3916,40.3267,40.3545,44713.0
2023-02-24 11:25:00,43.47,43.77,43.46,43.74,107247.0,40.3545,40.633,40.3452,40.6052,107247.0
2023-02-24 11:30:00,43.75,43.76,43.62,43.66,98584.0,40.6144,40.6237,40.4938,40.5309,98584.0
2023-02-24 11:35:00,43.66,43.68,43.56,43.57,36306.0,40.5309,40.5495,40.4381,40.4473,36306.0
2023-02-24 11:40:00,43.58,43.71,43.57,43.65,40520.0,40.4566,40.5773,40.4473,40.5216,40520.0
2023-02-24 11:45:00,43.65,43.75,43.64,43.73,40139.0,40.5216,40.6144,40.5123,40.5959,40139.0
2023-02-24 11:50:00,43.73,43.79,43.73,43.77,46171.0,40.5959,40.6516,40.5959,40.633,46171.0
2023-02-24 11:55:00,43.78,43.82,43.67,43.69,82772.0,40.6423,40.6794,40.5402,40.5587,82772.0
2023-02-24 12:00:00,43.69,43.7,43.59,43.61,36240.0,40.5587,40.568,40.4659,40.4845,36240.0
2023-02-24 12:05:00,43.61,43.71,43.56,43.7,61372.0,40.4845,40.5773,40.4381,40.568,61372.0
2023-02-24 12:10:00,43.71,43.75,43.71,43.73,41405.0,40.5773,40.6144,40.5773,40.5959,41405.0
2023-02-24 12:15:00,43.73,43.74,43.62,43.66,43501.0,40.5959,40.6052,40.4938,40.5309,43501.0
2023-02-24 12:20:00,43.67,43.71,43.65,43.7,38475.0,40.5402,40.5773,40.5216,40.568,38475.0
2023-02-24 12:25:00,43.71,43.71,43.66,43.69,46856.0,40.5773,40.5773,40.5309,40.5587,46856.0
2023-02-24 12:30:00,43.71,43.8,43.71,43.75,71885.0,40.5773,40.6609,40.5773,40.6144,71885.0
2023-02-24 12:35:00,43.73,43.75,43.7,43.72,25174.0,40.5959,40.6144,40.568,40.5866,25174.0
2023-02-24 12:40:00,43.73,43.75,43.7,43.73,29481.0,40.5959,40.6144,40.568,40.5959,29481.0
2023-02-24 12:45:00,43.72,43.73,43.59,43.59,33797.0,40.5866,40.5959,40.4659,40.4659,33797.0
2023-02-24 12:50:00,43.59,43.63,43.56,43.61,50265.0,40.4659,40.503,40.4381,40.4845,50265.0
2023-02-24 12:55:00,43.61,43.64,43.58,43.61,22252.0,40.4845,40.5123,40.4566,40.4845,22252.0
2023-02-24 13:00:00,43.61,43.68,43.6,43.68,40685.0,40.4845,40.5495,40.4752,40.5495,40685.0
2023-02-24 13:05:00,43.67,43.73,43.66,43.67,45821.0,40.5402,40.5959,40.5309,40.5402,45821.0
2023-02-24 13:10:00,43.67,43.72,43.64,43.69,34691.0,40.5402,40.5866,40.5123,40.5587,34691.0
2023-02-24 13:15:00,43.7,43.76,43.69,43.71,52311.0,40.568,40.6237,40.5587,40.5773,52311.0
2023-02-24 13:20:00,43.72,43.73,43.67,43.71,18679.0,40.5866,40.5959,40.5402,40.5773,18679.0
2023-02-24 13:25:00,43.71,43.71,43.64,43.65,35020.0,40.5773,40.5773,40.5123,40.5216,35020.0
2023-02-24 13:30:00,43.65,43.66,43.55,43.57,32448.0,40.5216,40.5309,40.4288,40.4473,32448.0
2023-02-24 13:35:00,43.57,43.6,43.52,43.55,44816.0,40.4473,40.4752,40.4009,40.4288,44816.0
2023-02-24 13:40:00,43.55,43.6,43.52,43.59,46380.0,40.4288,40.4752,40.4009,40.4659,46380.0
2023-02-24 13:45:00,43.58,43.58,43.5,43.51,43302.0,40.4566,40.4566,40.3824,40.3916,43302.0
2023-02-24 13:50:00,43.5,43.55,43.46,43.51,55908.0,40.3824,40.4288,40.3452,40.3916,55908.0
2023-02-24 13:55:00,43.51,43.55,43.49,43.52,25925.0,40.3916,40.4288,40.3731,40.4009,25925.0
2023-02-24 14:00:00,43.52,43.52,43.46,43.47,36104.0,40.4009,40.4009,40.3452,40.3545,36104.0
2023-02-24 14:05:00,43.47,43.54,43.47,43.51,34351.0,40.3545,40.4195,40.3545,40.3916,34351.0
2023-02-24 14:10:00,43.51,43.54,43.46,43.49,44098.0,40.3916,40.4195,40.3452,40.3731,44098.0
2023-02-24 14:15:00,43.48,43.53,43.45,43.52,59498.0,40.3638,40.4102,40.3359,40.4009,59498.0
2023-02-24 14:20:00,43.52,43.56,43.49,43.54,50820.0,40.4009,40.4381,40.3731,40.4195,50820.0
2023-02-24 14:25:00,43.53,43.56,43.5,43.5,42368.0,40.4102,40.4381,40.3824,40.3824,42368.0
2023-02-24 14:30:00,43.5,43.51,43.45,43.49,31663.0,40.3824,40.3916,40.3359,40.3731,31663.0
2023-02-24 14:35:00,43.5,43.57,43.49,43.56,39827.0,40.3824,40.4473,40.3731,40.4381,39827.0
2023-02-24 14:40:00,43.57,43.63,43.56,43.61,48387.0,40.4473,40.503,40.4381,40.4845,48387.0
2023-02-24 14:45:00,43.61,43.65,43.59,43.63,64853.0,40.4845,40.5216,40.4659,40.503,64853.0
2023-02-24 14:50:00,43.63,43.69,43.61,43.63,46057.0,40.503,40.5587,40.4845,40.503,46057.0
2023-02-24 14:55:00,43.64,43.69,43.63,43.68,36225.0,40.5123,40.5587,40.503,40.5495,36225.0
2023-02-24 15:00:00,43.69,43.73,43.65,43.66,54207.0,40.5587,40.5959,40.5216,40.5309,54207.0
2023-02-24 15:05:00,43.66,43.71,43.65,43.68,47614.0,40.5309,40.5773,40.5216,40.5495,47614.0
2023-02-24 15:10:00,43.68,43.69,43.61,43.63,38575.0,40.5495,40.5587,40.4845,40.503,38575.0
2023-02-24 15:15:00,43.63,43.65,43.58,43.64,61710.0,40.503,40.5216,40.4566,40.5123,61710.0
2023-02-24 15:20:00,43.64,43.65,43.59,43.63,47305.0,40.5123,40.5216,40.4659,40.503,47305.0
2023-02-24 15:25:00,43.63,43.63,43.52,43.54,63130.0,40.503,40.503,40.4009,40.4195,63130.0
2023-02-24 15:30:00,43.53,43.54,43.48,43.48,87702.0,40.4102,40.4195,40.3638,40.3638,87702.0
2023-02-24 15:35:00,43.49,43.52,43.43,43.44,94375.0,40.3731,40.4009,40.3174,40.3267,94375.0
2023-02-24 15:40:00,43.43,43.48,43.42,43.43,118894.0,40.3174,40.3638,40.3081,40.3174,118894.0
2023-02-24 15:45:00,43.43,43.44,43.36,43.39,150266.0,40.3174,40.3267,40.2524,40.2802,150266.0
2023-02-24 15:50:00,43.4,43.46,43.34,43.46,226829.0,40.2895,40.3452,40.2338,40.3452,226829.0
2023-02-24 15:55:00,43.46,43.55,43.45,43.55,463026.0,40.3452,40.4288,40.3359,40.4288,463026.0
2023-02-27 09:30:00,43.71,43.75,43.53,43.67,173247.0,40.5773,40.6144,40.4102,40.5402,173247.0
2023-02-27 09:35:00,43.65,43.68,43.57,43.65,54952.0,40.5216,40.5495,40.4473,40.5216,54952.0
2023-02-27 09:40:00,43.67,43.78,43.62,43.72,50035.0,40.5402,40.6423,40.4938,40.5866,50035.0
2023-02-27 09:45:00,43.68,43.75,43.6,43.6,40003.0,40.5495,40.6144,40.4752,40.4752,40003.0
2023-02-27 09:50:00,43.61,43.74,43.59,43.74,47273.0,40.4845,40.6052,40.4659,40.6052,47273.0
2023-02-27 09:55:00,43.75,43.84,43.74,43.81,78164.0,40.6144,40.698,40.6052,40.6701,78164.0
2023-02-27 10:00:00,43.81,43.93,43.78,43.87,70291.0,40.6701,40.7815,40.6423,40.7258,70291.0
2023-02-27 10:05:00,43.87,43.93,43.72,43.73,85201.0,40.7258,40.7815,40.5866,40.5959,85201.0
2023-02-27 10:10:00,43.72,43.76,43.66,43.71,67274.0,40.5866,40.6237,40.5309,40.5773,67274.0
2023-02-27 10:15:00,43.72,43.75,43.62,43.75,62317.0,40.5866,40.6144,40.4938,40.6144,62317.0
2023-02-27 10:20:00,43.74,43.78,43.66,43.71,54871.0,40.6052,40.6423,40.5309,40.5773,54871.0
2023-02-27 10:25:00,43.71,43.71,43.62,43.62,42387.0,40.5773,40.5773,40.4938,40.4938,42387.0
2023-02-27 10:30:00,43.62,43.65,43.58,43.59,56474.0,40.4938,40.5216,40.4566,40.4659,56474.0
2023-02-27 10:35:00,43.59,43.59,43.33,43.4,61792.0,40.4659,40.4659,40.2245,40.2895,61792.0
2023-02-27 10:40:00,43.39,43.44,43.35,43.39,66589.0,40.2802,40.3267,40.2431,40.2802,66589.0
2023-02-27 10:45:00,43.4,43.4,43.23,43.24,52539.0,40.2895,40.2895,40.1317,40.141,52539.0
2023-02-27 10:50:00,43.25,43.31,43.21,43.21,45229.0,40.1503,40.206,40.1131,40.1131,45229.0
2023-02-27 10:55:00,43.21,43.21,43.11,43.18,78905.0,40.1131,40.1131,40.0203,40.0853,78905.0
2023-02-27 11:00:00,43.19,43.3,43.18,43.25,50897.0,40.0946,40.1967,40.0853,40.1503,50897.0
2023-02-27 11:05:00,43.26,43.3,43.15,43.27,114114.0,40.1596,40.1967,40.0574,40.1688,114114.0
2023-02-27 11:10:00,43.27,43.31,43.23,43.26,76101.0,40.1688,40.206,40.1317,40.1596,76101.0
2023-02-27 11:15:00,43.26,43.28,43.19,43.2,41589.0,40.1596,40.1781,40.0946,40.1039,41589.0
2023-02-27 11:20:00,43.19,43.32,43.18,43.3,38743.0,40.0946,40.2153,40.0853,40.1967,38743.0
2023-02-27 11:25:00,43.28,43.29,43.21,43.22,47760.0,40.1781,40.1874,40.1131,40.1224,47760.0
2023-02-27 11:30:00,43.23,43.27,43.17,43.18,38454.0,40.1317,40.1688,40.076,40.0853,38454.0
2023-02-27 11:35:00,43.18,43.28,43.18,43.27,33405.0,40.0853,40.1781,40.0853,40.1688,33405.0
2023-02-27 11:40:00,43.27,43.34,43.25,43.34,50490.0,40.1688,40.2338,40.1503,40.2338,50490.0
2023-02-27 11:45:00,43.32,43.35,43.24,43.27,37369.0,40.2153,40.2431,40.141,40.1688,37369.0
2023-02-27 11:50:00,43.27,43.31,43.24,43.31,36925.0,40.1688,40.206,40.141,40.206,36925.0
2023-02-27 11:55:00,43.3,43.4,43.29,43.39,52087.0,40.1967,40.2895,40.1874,40.2802,52087.0
2023-02-27 12:00:00,43.4,43.43,43.25,43.26,56695.0,40.2895,40.3174,40.1503,40.1596,56695.0
2023-02-27 12:05:00,43.26,43.27,43.16,43.18,35513.0,40.1596,40.1688,40.0667,40.0853,35513.0
2023-02-27 12:10:00,43.18,43.2,43.13,43.13,56554.0,40.0853,40.1039,40.0389,40.0389,56554.0
2023-02-27 12:15:00,43.14,43.15,43.1,43.12,40866.0,40.0482,40.0574,40.011,40.0296,40866.0
2023-02-27 12:20:00,43.11,43.16,43.11,43.11,45572.0,40.0203,40.0667,40.0203,40.0203,45572.0
2023-02-27 12:25:00,43.11,43.15,43.1,43.11,38803.0,40.0203,40.0574,40.011,40.0203,38803.0
2023-02-27 12:30:00,43.12,43.25,43.1,43.23,57531.0,40.0296,40.1503,40.011,40.1317,57531.0
2023-02-27 12:35:00,43.24,43.26,43.21,43.23,44079.0,40.141,40.1596,40.1131,40.1317,44079.0
2023-02-27 12:40:00,43.22,43.29,43.21,43.29,44987.0,40.1224,40.1874,40.1131,40.1874,44987.0
2023-02-27 12:45:00,43.29,43.29,43.22,43.25,41587.0,40.1874,40.1874,40.1224,40.1503,41587.0
2023-02-27 12:50:00,43.26,43.28,43.17,43.21,39618.0,40.1596,40.1781,40.076,40.1131,39618.0
2023-02-27 12:55:00,43.2,43.21,43.16,43.17,33849.0,40.1039,40.1131,40.0667,40.076,33849.0
2023-02-27 13:00:00,43.18,43.24,43.17,43.22,36057.0,40.0853,40.141,40.076,40.1224,36057.0
2023-02-27 13:05:00,43.23,43.26,43.19,43.2,51025.0,40.1317,40.1596,40.0946,40.1039,51025.0
2023-02-27 13:10:00,43.19,43.2,43.14,43.16,36019.0,40.0946,40.1039,40.0482,40.0667,36019.0
2023-02-27 13:15:00,43.16,43.22,43.15,43.22,37120.0,40.0667,40.1224,40.0574,40.1224,37120.0
2023-02-27 13:20:00,43.22,43.24,43.11,43.11,65964.0,40.1224,40.141,40.0203,40.0203,65964.0
2023-02-27 13:25:00,43.12,43.13,43.08,43.13,61779.0,40.0296,40.0389,39.9925,40.0389,61779.0
2023-02-27 13:30:00,43.13,43.21,43.12,43.2,42863.0,40.0389,40.1131,40.0296,40.1039,42863.0
2023-02-27 13:35:00,43.2,43.24,43.15,43.23,37111.0,40.1039,40.141,40.0574,40.1317,37111.0
2023-02-27 13:40:00,43.24,43.25,43.18,43.21,41808.0,40.141,40.1503,40.0853,40.1131,41808.0
2023-02-27 13:45:00,43.21,43.27,43.2,43.26,32865.0,40.1131,40.1688,40.1039,40.1596,32865.0
2023-02-27 13:50:00,43.25,43.36,43.24,43.35,47321.0,40.1503,40.2524,40.141,40.2431,47321.0
2023-02-27 13:55:00,43.34,43.4,43.33,43.4,45079.0,40.2338,40.2895,40.2245,40.2895,45079.0
2023-02-27 14:00:00,43.4,43.46,43.38,43.45,49598.0,40.2895,40.3452,40.271,40.3359,49598.0
2023-02-27 14:05:00,43.44,43.48,43.42,43.48,44555.0,40.3267,40.3638,40.3081,40.3638,44555.0
2023-02-27 14:10:00,43.47,43.5,43.45,43.48,40934.0,40.3545,40.3824,40.3359,40.3638,40934.0
2023-02-27 14:15:00,43.48,43.48,43.39,43.43,62456.0,40.3638,40.3638,40.2802,40.3174,62456.0
2023-02-27 14:20:00,43.43,43.45,43.34,43.37,69105.0,40.3174,40.3359,40.2338,40.2617,69105.0
2023-02-27 14:25:00,43.36,43.39,43.33,43.36,47539.0,40.2524,40.2802,40.2245,40.2524,47539.0
2023-02-27 14:30:00,43.35,43.36,43.32,43.34,37294.0,40.2431,40.2524,40.2153,40.2338,37294.0
2023-02-27 14:35:00,43.34,43.36,43.3,43.34,40087.0,40.2338,40.2524,40.1967,40.2338,40087.0
2023-02-27 14:40:00,43.34,43.38,43.31,43.38,48442.0,40.2338,40.271,40.206,40.271,48442.0
2023-02-27 14:45:00,43.37,43.41,43.34,43.39,44418.0,40.2617,40.2988,40.2338,40.2802,44418.0
2023-02-27 14:50:00,43.39,43.47,43.39,43.43,42998.0,40.2802,40.3545,40.2802,40.3174,42998.0
2023-02-27 14:55:00,43.43,43.48,43.4,43.46,55704.0,40.3174,40.3638,40.2895,40.3452,55704.0
2023-02-27 15:00:00,43.45,43.49,43.41,43.41,39548.0,40.3359,40.3731,40.2988,40.2988,39548.0
2023-02-27 15:05:00,43.41,43.41,43.34,43.35,55073.0,40.2988,40.2988,40.2338,40.2431,55073.0
2023-02-27 15:10:00,43.35,43.42,43.32,43.4,62821.0,40.2431,40.3081,40.2153,40.2895,62821.0
2023-02-27 15:15:00,43.4,43.44,43.32,43.34,53197.0,40.2895,40.3267,40.2153,40.2338,53197.0
2023-02-27 15:20:00,43.34,43.34,43.27,43.3,57266.0,40.2338,40.2338,40.1688,40.1967,57266.0
2023-02-27 15:25:00,43.3,43.36,43.3,43.34,63587.0,40.1967,40.2524,40.1967,40.2338,63587.0
2023-02-27 15:30:00,43.34,43.35,43.28,43.32,88737.0,40.2338,40.2431,40.1781,40.2153,88737.0
2023-02-27 15:35:00,43.32,43.33,43.21,43.22,91846.0,40.2153,40.2245,40.1131,40.1224,91846.0
2023-02-27 15:40:00,43.22,43.27,43.2,43.22,121639.0,40.1224,40.1688,40.1039,40.1224,121639.0
2023-02-27 15:45:00,43.22,43.25,43.17,43.18,213540.0,40.1224,40.1503,40.076,40.0853,213540.0
2023-02-27 15:50:00,43.19,43.32,43.18,43.32,254287.0,40.0946,40.2153,40.0853,40.2153,254287.0
2023-02-27 15:55:00,43.31,43.37,43.29,43.34,448508.0,40.206,40.2617,40.1874,40.2338,448508.0
2023-02-28 09:30:00,43.26,43.27,43.01,43.12,133493.0,40.1596,40.1688,39.9275,40.0296,133493.0
2023-02-28 09:35:00,43.11,43.27,43.07,43.19,54325.0,40.0203,40.1688,39.9832,40.0946,54325.0
2023-02-28 09:40:00,43.17,43.35,43.16,43.27,58190.0,40.076,40.2431,40.0667,40.1688,58190.0
2023-02-28 09:45:00,43.27,43.43,43.25,43.26,63931.0,40.1688,40.3174,40.1503,40.1596,63931.0
2023-02-28 09:50:00,43.25,43.44,43.21,43.32,55087.0,40.1503,40.3267,40.1131,40.2153,55087.0
2023-02-28 09:55:00,43.34,43.34,43.27,43.3,48332.0,40.2338,40.2338,40.1688,40.1967,48332.0
2023-02-28 10:00:00,43.31,43.62,43.3,43.48,125937.0,40.206,40.4938,40.1967,40.3638,125937.0
2023-02-28 10:05:00,43.51,43.6,43.44,43.52,64536.0,40.3916,40.4752,40.3267,40.4009,64536.0
2023-02-28 10:10:00,43.53,43.53,43.39,43.42,58169.0,40.4102,40.4102,40.2802,40.3081,58169.0
2023-02-28 10:15:00,43.41,43.44,43.38,43.43,44007.0,40.2988,40.3267,40.271,40.3174,44007.0
2023-02-28 10:20:00,43.43,43.55,43.41,43.52,40174.0,40.3174,40.4288,40.2988,40.4009,40174.0
2023-02-28 10:25:00,43.52,43.62,43.5,43.52,56636.0,40.4009,40.4938,40.3824,40.4009,56636.0
2023-02-28 10:30:00,43.53,43.55,43.46,43.52,37455.0,40.4102,40.4288,40.3452,40.4009,37455.0
2023-02-28 10:35:00,43.52,43.53,43.4,43.41,48453.0,40.4009,40.4102,40.2895,40.2988,48453.0
2023-02-28 10:40:00,43.4,43.5,43.38,43.5,43332.0,40.2895,40.3824,40.271,40.3824,43332.0
2023-02-28 10:45:00,43.51,43.53,43.43,43.43,26236.0,40.3916,40.4102,40.3174,40.3174,26236.0
2023-02-28 10:50:00,43.42,43.43,43.35,43.4,42014.0,40.3081,40.3174,40.2431,40.2895,42014.0
2023-02-28 10:55:00,43.41,43.43,43.35,43.43,45060.0,40.2988,40.3174,40.2431,40.3174,45060.0
2023-02-28 11:00:00,43.43,43.6,43.42,43.6,28838.0,40.3174,40.4752,40.3081,40.4752,28838.0
2023-02-28 11:05:00,43.59,43.66,43.57,43.59,33295.0,40.4659,40.5309,40.4473,40.4659,33295.0
2023-02-28 11:10:00,43.6,43.61,43.5,43.59,56194.0,40.4752,40.4845,40.3824,40.4659,56194.0
2023-02-28 11:15:00,43.59,43.61,43.55,43.55,58018.0,40.4659,40.4845,40.4288,40.4288,58018.0
2023-02-28 11:20:00,43.55,43.62,43.53,43.62,104378.0,40.4288,40.4938,40.4102,40.4938,104378.0
2023-02-28 11:25:00,43.62,43.7,43.6,43.65,35319.0,40.4938,40.568,40.4752,40.5216,35319.0
2023-02-28 11:30:00,43.64,43.65,43.59,43.61,52040.0,40.5123,40.5216,40.4659,40.4845,52040.0
2023-02-28 11:35:00,43.61,43.62,43.57,43.59,23243.0,40.4845,40.4938,40.4473,40.4659,23243.0
2023-02-28 11:40:00,43.58,43.62,43.56,43.62,34320.0,40.4566,40.4938,40.4381,40.4938,34320.0
2023-02-28 11:45:00,43.62,43.63,43.58,43.61,38893.0,40.4938,40.503,40.4566,40.4845,38893.0
2023-02-28 11:50:00,43.61,43.69,43.59,43.68,72494.0,40.4845,40.5587,40.4659,40.5495,72494.0
2023-02-28 11:55:00,43.67,43.71,43.63,43.66,24383.0,40.5402,40.5773,40.503,40.5309,24383.0
2023-02-28 12:00:00,43.67,43.76,43.66,43.73,33793.0,40.5402,40.6237,40.5309,40.5959,33793.0
2023-02-28 12:05:00,43.72,43.83,43.71,43.79,25173.0,40.5866,40.6887,40.5773,40.6516,25173.0
2023-02-28 12:10:00,43.8,43.87,43.79,43.83,32909.0,40.6609,40.7258,40.6516,40.6887,32909.0
2023-02-28 12:15:00,43.83,43.93,43.83,43.91,29467.0,40.6887,40.7815,40.6887,40.763,29467.0
2023-02-28 12:20:00,43.91,43.92,43.83,43.84,44588.0,40.763,40.7723,40.6887,40.698,44588.0
2023-02-28 12:25:00,43.84,43.85,43.78,43.81,60600.0,40.698,40.7073,40.6423,40.6701,60600.0
2023-02-28 12:30:00,43.81,43.88,43.8,43.86,33176.0,40.6701,40.7351,40.6609,40.7166,33176.0
2023-02-28 12:35:00,43.86,43.86,43.78,43.79,38517.0,40.7166,40.7166,40.6423,40.6516,38517.0
2023-02-28 12:40:00,43.77,43.86,43.76,43.86,51798.0,40.633,40.7166,40.6237,40.7166,51798.0
2023-02-28 12:45:00,43.86,43.89,43.83,43.84,22675.0,40.7166,40.7444,40.6887,40.698,22675.0
2023-02-28 12:50:00,43.85,43.88,43.83,43.87,26671.0,40.7073,40.7351,40.6887,40.7258,26671.0
2023-02-28 12:55:00,43.87,43.91,43.86,43.9,62968.0,40.7258,40.763,40.7166,40.7537,62968.0
2023-02-28 13:00:00,43.89,43.93,43.86,43.89,33376.0,40.7444,40.7815,40.7166,40.7444,33376.0
2023-02-28 13:05:00,43.9,43.91,43.88,43.9,18291.0,40.7537,40.763,40.7351,40.7537,18291.0
2023-02-28 13:10:00,43.89,43.91,43.84,43.84,20855.0,40.7444,40.763,40.698,40.698,20855.0
2023-02-28 13:15:00,43.83,43.85,43.75,43.75,22761.0,40.6887,40.7073,40.6144,40.6144,22761.0
2023-02-28 13:20:00,43.76,43.81,43.75,43.8,25151.0,40.6237,40.6701,40.6144,40.6609,25151.0
2023-02-28 13:25:00,43.8,43.86,43.79,43.85,45847.0,40.6609,40.7166,40.6516,40.7073,45847.0
2023-02-28 13:30:00,43.85,43.87,43.8,43.84,27267.0,40.7073,40.7258,40.6609,40.698,27267.0
2023-02-28 13:35:00,43.84,43.89,43.82,43.88,14396.0,40.698,40.7444,40.6794,40.7351,14396.0
2023-02-28 13:40:00,43.88,43.92,43.86,43.92,23928.0,40.7351,40.7723,40.7166,40.7723,23928.0
2023-02-28 13:45:00,43.93,44.0,43.91,43.94,53043.0,40.7815,40.8465,40.763,40.7908,53043.0
2023-02-28 13:50:00,43.94,43.95,43.89,43.93,26329.0,40.7908,40.8001,40.7444,40.7815,26329.0
2023-02-28 13:55:00,43.93,43.94,43.87,43.9,21635.0,40.7815,40.7908,40.7258,40.7537,21635.0
2023-02-28 14:00:00,43.9,43.94,43.88,43.89,70179.0,40.7537,40.7908,40.7351,40.7444,70179.0
2023-02-28 14:05:00,43.89,43.97,43.86,43.97,30513.0,40.7444,40.8187,40.7166,40.8187,30513.0
2023-02-28 14:10:00,43.97,43.97,43.93,43.96,21192.0,40.8187,40.8187,40.7815,40.8094,21192.0
2023-02-28 14:15:00,43.97,43.97,43.92,43.95,28665.0,40.8187,40.8187,40.7723,40.8001,28665.0
2023-02-28 14:20:00,43.95,44.0,43.91,44.0,28040.0,40.8001,40.8465,40.763,40.8465,28040.0
2023-02-28 14:25:00,44.0,44.09,43.99,44.09,24338.0,40.8465,40.9301,40.8372,40.9301,24338.0
2023-02-28 14:30:00,44.09,44.11,44.05,44.05,41555.0,40.9301,40.9486,40.8929,40.8929,41555.0
2023-02-28 14:35:00,44.05,44.08,44.02,44.05,36578.0,40.8929,40.9208,40.8651,40.8929,36578.0
2023-02-28 14:40:00,44.05,44.12,44.01,44.11,48739.0,40.8929,40.9579,40.8558,40.9486,48739.0
2023-02-28 14:45:00,44.11,44.13,44.04,44.04,44427.0,40.9486,40.9672,40.8837,40.8837,44427.0
2023-02-28 14:50:00,44.04,44.06,43.94,43.98,72620.0,40.8837,40.9022,40.7908,40.828,72620.0
2023-02-28 14:55:00,43.99,44.0,43.92,43.94,42662.0,40.8372,40.8465,40.7723,40.7908,42662.0
2023-02-28 15:00:00,43.93,43.96,43.9,43.9,28425.0,40.7815,40.8094,40.7537,40.7537,28425.0
2023-02-28 15:05:00,43.91,43.93,43.9,43.91,26014.0,40.763,40.7815,40.7537,40.763,26014.0
2023-02-28 15:10:00,43.92,43.92,43.85,43.87,36089.0,40.7723,40.7723,40.7073,40.7258,36089.0
2023-02-28 15:15:00,43.87,43.87,43.8,43.82,32135.0,40.7258,40.7258,40.6609,40.6794,32135.0
2023-02-28 15:20:00,43.81,43.82,43.73,43.73,43872.0,40.6701,40.6794,40.5959,40.5959,43872.0
2023-02-28 15:25:00,43.73,43.76,43.7,43.76,53008.0,40.5959,40.6237,40.568,40.6237,53008.0
2023-02-28 15:30:00,43.76,43.76,43.65,43.67,62178.0,40.6237,40.6237,40.5216,40.5402,62178.0
2023-02-28 15:35:00,43.68,43.68,43.6,43.63,55345.0,40.5495,40.5495,40.4752,40.503,55345.0
2023-02-28 15:40:00,43.64,43.65,43.61,43.62,52487.0,40.5123,40.5216,40.4845,40.4938,52487.0
2023-02-28 15:45:00,43.63,43.66,43.59,43.59,118744.0,40.503,40.5309,40.4659,40.4659,118744.0
2023-02-28 15:50:00,43.59,43.6,43.45,43.57,371216.0,40.4659,40.4752,40.3359,40.4473,371216.0
2023-02-28 15:55:00,43.56,43.69,43.5,43.6,778890.0,40.4381,40.5587,40.3824,40.4752,778890.0
2023-03-01 09:30:00,44.15,44.44,44.14,44.22,262331.0,40.9858,41.255,40.9765,41.0508,262331.0
2023-03-01 09:35:00,44.21,44.4,44.21,44.39,82521.0,41.0415,41.2179,41.0415,41.2086,82521.0
2023-03-01 09:40:00,44.4,44.42,44.23,44.33,88941.0,41.2179,41.2364,41.06,41.1529,88941.0
2023-03-01 09:45:00,44.34,44.51,44.29,44.45,117920.0,41.1622,41.32,41.1157,41.2643,117920.0
2023-03-01 09:50:00,44.46,44.5,44.18,44.26,84324.0,41.2735,41.3107,41.0136,41.0879,84324.0
2023-03-01 09:55:00,44.27,44.46,44.26,44.42,69877.0,41.0972,41.2735,41.0879,41.2364,69877.0
2023-03-01 10:00:00,44.44,44.49,44.19,44.25,84315.0,41.255,41.3014,41.0229,41.0786,84315.0
2023-03-01 10:05:00,44.25,44.3,44.05,44.06,168044.0,41.0786,41.125,40.8929,40.9022,168044.0
2023-03-01 10:10:00,44.05,44.13,43.92,44.08,190231.0,40.8929,40.9672,40.7723,40.9208,190231.0
2023-03-01 10:15:00,44.08,44.19,44.05,44.19,53827.0,40.9208,41.0229,40.8929,41.0229,53827.0
2023-03-01 10:20:00,44.2,44.32,44.17,44.29,43667.0,41.0322,41.1436,41.0043,41.1157,43667.0
2023-03-01 10:25:00,44.29,44.34,44.27,44.34,37633.0,41.1157,41.1622,41.0972,41.1622,37633.0
2023-03-01 10:30:00,44.33,44.54,44.33,44.5,72013.0,41.1529,41.3478,41.1529,41.3107,72013.0
2023-03-01 10:35:00,44.49,44.59,44.47,44.54,110968.0,41.3014,41.3942,41.2828,41.3478,110968.0
2023-03-01 10:40:00,44.55,44.6,44.48,44.48,73159.0,41.3571,41.4035,41.2921,41.2921,73159.0
2023-03-01 10:45:00,44.5,44.53,44.46,44.48,103278.0,41.3107,41.3385,41.2735,41.2921,103278.0
2023-03-01 10:50:00,44.48,44.49,44.36,44.36,46502.0,41.2921,41.3014,41.1807,41.1807,46502.0
2023-03-01 10:55:00,44.35,44.43,44.31,44.41,59765.0,41.1714,41.2457,41.1343,41.2271,59765.0
2023-03-01 11:00:00,44.42,44.43,44.22,44.23,38714.0,41.2364,41.2457,41.0508,41.06,38714.0
2023-03-01 11:05:00,44.24,44.27,44.1,44.15,47012.0,41.0693,41.0972,40.9394,40.9858,47012.0
2023-03-01 11:10:00,44.14,44.25,44.12,44.18,73671.0,40.9765,41.0786,40.9579,41.0136,73671.0
2023-03-01 11:15:00,44.18,44.26,44.17,44.26,57522.0,41.0136,41.0879,41.0043,41.0879,57522.0
2023-03-01 11:20:00,44.26,44.27,44.21,44.24,37147.0,41.0879,41.0972,41.0415,41.0693,37147.0
2023-03-01 11:25:00,44.24,44.3,44.24,44.28,30418.0,41.0693,41.125,41.0693,41.1065,30418.0
2023-03-01 11:30:00,44.28,44.29,44.17,44.22,44095.0,41.1065,41.1157,41.0043,41.0508,44095.0
2023-03-01 11:35:00,44.21,44.22,44.13,44.16,36270.0,41.0415,41.0508,40.9672,40.9951,36270.0
2023-03-01 11:40:00,44.17,44.27,44.17,44.22,25382.0,41.0043,41.0972,41.0043,41.0508,25382.0
2023-03-01 11:45:00,44.23,44.32,44.18,44.26,31893.0,41.06,41.1436,41.0136,41.0879,31893.0
2023-03-01 11:50:00,44.25,44.31,44.24,44.27,26413.0,41.0786,41.1343,41.0693,41.0972,26413.0
2023-03-01 11:55:00,44.27,44.3,44.23,44.25,20589.0,41.0972,41.125,41.06,41.0786,20589.0
2023-03-01 12:00:00,44.25,44.25,44.19,44.21,23269.0,41.0786,41.0786,41.0229,41.0415,23269.0
2023-03-01 12:05:00,44.2,44.24,44.14,44.22,45258.0,41.0322,41.0693,40.9765,41.0508,45258.0
2023-03-01 12:10:00,44.22,44.28,44.17,44.23,34690.0,41.0508,41.1065,41.0043,41.06,34690.0
2023-03-01 12:15:00,44.24,44.32,44.23,44.27,34163.0,41.0693,41.1436,41.06,41.0972,34163.0
2023-03-01 12:20:00,44.27,44.27,44.2,44.21,30835.0,41.0972,41.0972,41.0322,41.0415,30835.0
2023-03-01 12:25:00,44.22,44.27,44.19,44.19,34785.0,41.0508,41.0972,41.0229,41.0229,34785.0
2023-03-01 12:30:00,44.2,44.2,44.12,44.12,22225.0,41.0322,41.0322,40.9579,40.9579,22225.0
2023-03-01 12:35:00,44.12,44.19,44.09,44.18,27285.0,40.9579,41.0229,40.9301,41.0136,27285.0
2023-03-01 12:40:00,44.17,44.23,44.17,44.22,33914.0,41.0043,41.06,41.0043,41.0508,33914.0
2023-03-01 12:45:00,44.22,44.22,44.12,44.12,27257.0,41.0508,41.0508,40.9579,40.9579,27257.0
2023-03-01 12:50:00,44.12,44.15,44.09,44.15,26055.0,40.9579,40.9858,40.9301,40.9858,26055.0
2023-03-01 12:55:00,44.15,44.16,44.09,44.13,33717.0,40.9858,40.9951,40.9301,40.9672,33717.0
2023-03-01 13:00:00,44.13,44.2,44.1,44.19,45599.0,40.9672,41.0322,40.9394,41.0229,45599.0
2023-03-01 13:05:00,44.2,44.26,44.16,44.25,44409.0,41.0322,41.0879,40.9951,41.0786,44409.0
2023-03-01 13:10:00,44.25,44.34,44.25,44.34,49423.0,41.0786,41.1622,41.0786,41.1622,49423.0
2023-03-01 13:15:00,44.33,44.39,44.3,44.37,40472.0,41.1529,41.2086,41.125,41.19,40472.0
2023-03-01 13:20:00,44.37,44.38,44.29,44.3,42934.0,41.19,41.1993,41.1157,41.125,42934.0
2023-03-01 13:25:00,44.31,44.44,44.31,44.42,51661.0,41.1343,41.255,41.1343,41.2364,51661.0
2023-03-01 13:30:00,44.42,44.42,44.34,44.4,43640.0,41.2364,41.2364,41.1622,41.2179,43640.0
2023-03-01 13:35:00,44.4,44.44,44.36,44.43,31683.0,41.2179,41.255,41.1807,41.2457,31683.0
2023-03-01 13:40:00,44.42,44.45,44.4,44.41,43450.0,41.2364,41.2643,41.2179,41.2271,43450.0
2023-03-01 13:45:00,44.41,44.41,44.31,44.37,33818.0,41.2271,41.2271,41.1343,41.19,33818.0
2023-03-01 13:50:00,44.36,44.4,44.33,44.38,23504.0,41.1807,41.2179,41.1529,41.1993,23504.0
2023-03-01 13:55:00,44.38,44.4,44.34,44.38,18978.0,41.1993,41.2179,41.1622,41.1993,18978.0
2023-03-01 14:00:00,44.39,44.39,44.29,44.31,24646.0,41.2086,41.2086,41.1157,41.1343,24646.0
2023-03-01 14:05:00,44.3,44.33,44.28,44.3,21464.0,41.125,41.1529,41.1065,41.125,21464.0
2023-03-01 14:10:00,44.3,44.36,44.3,44.33,22492.0,41.125,41.1807,41.125,41.1529,22492.0
2023-03-01 14:15:00,44.32,44.33,44.27,44.29,25124.0,41.1436,41.1529,41.0972,41.1157,25124.0
2023-03-01 14:20:00,44.29,44.32,44.25,44.31,36866.0,41.1157,41.1436,41.0786,41.1343,36866.0
2023-03-01 14:25:00,44.3,44.31,44.27,44.29,30686.0,41.125,41.1343,41.0972,41.1157,30686.0
2023-03-01 14:30:00,44.28,44.32,44.24,44.27,49148.0,41.1065,41.1436,41.0693,41.0972,49148.0
2023-03-01 14:35:00,44.27,44.3,44.21,44.23,28296.0,41.0972,41.125,41.0415,41.06,28296.0
2023-03-01 14:40:00,44.22,44.29,44.2,44.28,28178.0,41.0508,41.1157,41.0322,41.1065,28178.0
2023-03-01 14:45:00,44.28,44.32,44.24,44.25,29110.0,41.1065,41.1436,41.0693,41.0786,29110.0
2023-03-01 14:50:00,44.25,44.28,44.22,44.27,21294.0,41.0786,41.1065,41.0508,41.0972,21294.0
2023-03-01 14:55:00,44.26,44.32,44.25,44.29,30046.0,41.0879,41.1436,41.0786,41.1157,30046.0
2023-03-01 15:00:00,44.28,44.33,44.27,44.29,24811.0,41.1065,41.1529,41.0972,41.1157,24811.0
2023-03-01 15:05:00,44.28,44.31,44.23,44.3,40865.0,41.1065,41.1343,41.06,41.125,40865.0
2023-03-01 15:10:00,44.31,44.35,44.31,44.34,32229.0,41.1343,41.1714,41.1343,41.1622,32229.0
2023-03-01 15:15:00,44.34,44.34,44.29,44.3,32858.0,41.1622,41.1622,41.1157,41.125,32858.0
2023-03-01 15:20:00,44.3,44.33,44.25,44.26,27939.0,41.125,41.1529,41.0786,41.0879,27939.0
2023-03-01 15:25:00,44.26,44.27,44.2,44.21,55802.0,41.0879,41.0972,41.0322,41.0415,55802.0
2023-03-01 15:30:00,44.21,44.28,44.2,44.26,49358.0,41.0415,41.1065,41.0322,41.0879,49358.0
2023-03-01 15:35:00,44.26,44.27,44.17,44.21,73477.0,41.0879,41.0972,41.0043,41.0415,73477.0
2023-03-01 15:40:00,44.21,44.25,44.18,44.23,58776.0,41.0415,41.0786,41.0136,41.06,58776.0
2023-03-01 15:45:00,44.24,44.27,44.2,44.21,83432.0,41.0693,41.0972,41.0322,41.0415,83432.0
2023-03-01 15:50:00,44.21,44.21,44.16,44.16,128433.0,41.0415,41.0415,40.9951,40.9951,128433.0
2023-03-01 15:55:00,44.16,44.17,44.08,44.12,330533.0,40.9951,41.0043,40.9208,40.9579,330533.0
2023-03-02 09:30:00,43.78,44.01,43.78,43.9,338159.0,40.6423,40.8558,40.6423,40.7537,338159.0
2023-03-02 09:35:00,43.9,43.9,43.72,43.84,61981.0,40.7537,40.7537,40.5866,40.698,61981.0
2023-03-02 09:40:00,43.86,44.04,43.81,43.87,140345.0,40.7166,40.8837,40.6701,40.7258,140345.0
2023-03-02 09:45:00,43.84,43.87,43.73,43.82,32960.0,40.698,40.7258,40.5959,40.6794,32960.0
2023-03-02 09:50:00,43.81,43.91,43.79,43.87,45282.0,40.6701,40.763,40.6516,40.7258,45282.0
2023-03-02 09:55:00,43.86,43.87,43.74,43.77,29644.0,40.7166,40.7258,40.6052,40.633,29644.0
2023-03-02 10:00:00,43.78,43.91,43.74,43.75,58438.0,40.6423,40.763,40.6052,40.6144,58438.0
2023-03-02 10:05:00,43.75,43.92,43.73,43.89,53634.0,40.6144,40.7723,40.5959,40.7444,53634.0
2023-03-02 10:10:00,43.88,43.9,43.83,43.84,15867.0,40.7351,40.7537,40.6887,40.698,15867.0
2023-03-02 10:15:00,43.84,43.85,43.63,43.68,121932.0,40.698,40.7073,40.503,40.5495,121932.0
2023-03-02 10:20:00,43.68,43.68,43.52,43.66,46873.0,40.5495,40.5495,40.4009,40.5309,46873.0
2023-03-02 10:25:00,43.66,43.78,43.65,43.77,64432.0,40.5309,40.6423,40.5216,40.633,64432.0
2023-03-02 10:30:00,43.78,43.79,43.67,43.77,67778.0,40.6423,40.6516,40.5402,40.633,67778.0
2023-03-02 10:35:00,43.77,43.78,43.67,43.69,46971.0,40.633,40.6423,40.5402,40.5587,46971.0
2023-03-02 10:40:00,43.69,43.7,43.5,43.55,95859.0,40.5587,40.568,40.3824,40.4288,95859.0
2023-03-02 10:45:00,43.56,43.67,43.54,43.66,52881.0,40.4381,40.5402,40.4195,40.5309,52881.0
2023-03-02 10:50:00,43.66,43.7,43.61,43.62,127437.0,40.5309,40.568,40.4845,40.4938,127437.0
2023-03-02 10:55:00,43.62,43.7,43.6,43.62,57237.0,40.4938,40.568,40.4752,40.4938,57237.0
2023-03-02 11:00:00,43.62,43.69,43.55,43.56,46556.0,40.4938,40.5587,40.4288,40.4381,46556.0
2023-03-02 11:05:00,43.57,43.71,43.56,43.66,32682.0,40.4473,40.5773,40.4381,40.5309,32682.0
2023-03-02 11:10:00,43.67,43.68,43.57,43.58,31213.0,40.5402,40.5495,40.4473,40.4566,31213.0
2023-03-02 11:15:00,43.6,43.69,43.6,43.68,21972.0,40.4752,40.5587,40.4752,40.5495,21972.0
2023-03-02 11:20:00,43.68,43.7,43.63,43.68,36063.0,40.5495,40.568,40.503,40.5495,36063.0
2023-03-02 11:25:00,43.68,43.7,43.65,43.69,29081.0,40.5495,40.568,40.5216,40.5587,29081.0
2023-03-02 11:30:00,43.68,43.72,43.68,43.71,22680.0,40.5495,40.5866,40.5495,40.5773,22680.0
2023-03-02 11:35:00,43.71,43.8,43.68,43.79,41980.0,40.5773,40.6609,40.5495,40.6516,41980.0
2023-03-02 11:40:00,43.79,43.82,43.77,43.8,21584.0,40.6516,40.6794,40.633,40.6609,21584.0
2023-03-02 11:45:00,43.8,43.83,43.79,43.82,16402.0,40.6609,40.6887,40.6516,40.6794,16402.0
2023-03-02 11:50:00,43.82,43.83,43.72,43.74,31331.0,40.6794,40.6887,40.5866,40.6052,31331.0
2023-03-02 11:55:00,43.73,43.75,43.71,43.75,13932.0,40.5959,40.6144,40.5773,40.6144,13932.0
2023-03-02 12:00:00,43.75,43.78,43.72,43.74,16584.0,40.6144,40.6423,40.5866,40.6052,16584.0
2023-03-02 12:05:00,43.73,43.77,43.73,43.76,25727.0,40.5959,40.633,40.5959,40.6237,25727.0
2023-03-02 12:10:00,43.76,43.77,43.72,43.74,19029.0,40.6237,40.633,40.5866,40.6052,19029.0
2023-03-02 12:15:00,43.74,43.74,43.68,43.7,25524.0,40.6052,40.6052,40.5495,40.568,25524.0
2023-03-02 12:20:00,43.7,43.81,43.7,43.8,15613.0,40.568,40.6701,40.568,40.6609,15613.0
2023-03-02 12:25:00,43.8,43.84,43.8,43.83,13545.0,40.6609,40.698,40.6609,40.6887,13545.0
2023-03-02 12:30:00,43.83,43.91,43.82,43.84,19819.0,40.6887,40.763,40.6794,40.698,19819.0
2023-03-02 12:35:00,43.85,43.87,43.82,43.84,11994.0,40.7073,40.7258,40.6794,40.698,11994.0
2023-03-02 12:40:00,43.85,43.89,43.83,43.89,10623.0,40.7073,40.7444,40.6887,40.7444,10623.0
2023-03-02 12:45:00,43.89,43.89,43.84,43.87,23758.0,40.7444,40.7444,40.698,40.7258,23758.0
2023-03-02 12:50:00,43.87,43.9,43.85,43.89,27342.0,40.7258,40.7537,40.7073,40.7444,27342.0
2023-03-02 12:55:00,43.9,43.94,43.89,43.93,14725.0,40.7537,40.7908,40.7444,40.7815,14725.0
2023-03-02 13:00:00,43.93,43.96,43.88,43.89,18772.0,40.7815,40.8094,40.7351,40.7444,18772.0
2023-03-02 13:05:00,43.88,43.91,43.86,43.87,17492.0,40.7351,40.763,40.7166,40.7258,17492.0
2023-03-02 13:10:00,43.88,43.9,43.85,43.89,52841.0,40.7351,40.7537,40.7073,40.7444,52841.0
2023-03-02 13:15:00,43.89,43.9,43.84,43.89,21609.0,40.7444,40.7537,40.698,40.7444,21609.0
2023-03-02 13:20:00,43.89,43.9,43.87,43.87,12383.0,40.7444,40.7537,40.7258,40.7258,12383.0
2023-03-02 13:25:00,43.88,43.91,43.82,43.84,96111.0,40.7351,40.763,40.6794,40.698,96111.0
2023-03-02 13:30:00,43.84,43.85,43.78,43.8,57894.0,40.698,40.7073,40.6423,40.6609,57894.0
2023-03-02 13:35:00,43.8,43.98,43.79,43.85,50727.0,40.6609,40.828,40.6516,40.7073,50727.0
2023-03-02 13:40:00,43.86,43.88,43.79,43.8,20531.0,40.7166,40.7351,40.6516,40.6609,20531.0
2023-03-02 13:45:00,43.8,43.83,43.74,43.74,26682.0,40.6609,40.6887,40.6052,40.6052,26682.0
2023-03-02 13:50:00,43.74,43.78,43.67,43.76,82982.0,40.6052,40.6423,40.5402,40.6237,82982.0
2023-03-02 13:55:00,43.76,43.8,43.74,43.8,28077.0,40.6237,40.6609,40.6052,40.6609,28077.0
2023-03-02 14:00:00,43.8,43.89,43.8,43.86,29162.0,40.6609,40.7444,40.6609,40.7166,29162.0
2023-03-02 14:05:00,43.86,43.88,43.82,43.84,23439.0,40.7166,40.7351,40.6794,40.698,23439.0
2023-03-02 14:10:00,43.84,43.85,43.77,43.78,20395.0,40.698,40.7073,40.633,40.6423,20395.0
2023-03-02 14:15:00,43.77,43.84,43.75,43.84,23468.0,40.633,40.698,40.6144,40.698,23468.0
2023-03-02 14:20:00,43.84,43.86,43.81,43.84,19429.0,40.698,40.7166,40.6701,40.698,19429.0
2023-03-02 14:25:00,43.84,43.87,43.82,43.84,32737.0,40.698,40.7258,40.6794,40.698,32737.0
2023-03-02 14:30:00,43.85,43.88,43.81,43.83,25824.0,40.7073,40.7351,40.6701,40.6887,25824.0
2023-03-02 14:35:00,43.83,43.83,43.78,43.8,16937.0,40.6887,40.6887,40.6423,40.6609,16937.0
2023-03-02 14:40:00,43.8,43.82,43.79,43.79,26085.0,40.6609,40.6794,40.6516,40.6516,26085.0
2023-03-02 14:45:00,43.8,43.8,43.68,43.7,141965.0,40.6609,40.6609,40.5495,40.568,141965.0
2023-03-02 14:50:00,43.71,43.74,43.68,43.73,24487.0,40.5773,40.6052,40.5495,40.5959,24487.0
2023-03-02 14:55:00,43.74,43.79,43.74,43.76,33419.0,40.6052,40.6516,40.6052,40.6237,33419.0
2023-03-02 15:00:00,43.76,43.79,43.7,43.71,87020.0,40.6237,40.6516,40.568,40.5773,87020.0
2023-03-02 15:05:00,43.71,43.74,43.68,43.73,24325.0,40.5773,40.6052,40.5495,40.5959,24325.0
2023-03-02 15:10:00,43.73,43.77,43.72,43.76,49125.0,40.5959,40.633,40.5866,40.6237,49125.0
2023-03-02 15:15:00,43.76,43.83,43.75,43.8,28776.0,40.6237,40.6887,40.6144,40.6609,28776.0
2023-03-02 15:20:00,43.8,43.83,43.77,43.8,43311.0,40.6609,40.6887,40.633,40.6609,43311.0
2023-03-02 15:25:00,43.8,43.86,43.8,43.86,36671.0,40.6609,40.7166,40.6609,40.7166,36671.0
2023-03-02 15:30:00,43.86,43.9,43.85,43.88,50445.0,40.7166,40.7537,40.7073,40.7351,50445.0
2023-03-02 15:35:00,43.88,43.96,43.86,43.91,74162.0,40.7351,40.8094,40.7166,40.763,74162.0
2023-03-02 15:40:00,43.91,43.95,43.89,43.93,73322.0,40.763,40.8001,40.7444,40.7815,73322.0
2023-03-02 15:45:00,43.92,43.95,43.88,43.94,105445.0,40.7723,40.8001,40.7351,40.7908,105445.0
2023-03-02 15:50:00,43.94,43.94,43.85,43.86,109408.0,40.7908,40.7908,40.7073,40.7166,109408.0
2023-03-02 15:55:00,43.86,43.96,43.85,43.95,288282.0,40.7166,40.8094,40.7073,40.8001,288282.0
2023-03-03 09:30:00,44.49,44.64,44.27,44.39,210349.0,41.3014,41.4406,41.0972,41.2086,210349.0
2023-03-03 09:35:00,44.37,44.4,44.2,44.29,79646.0,41.19,41.2179,41.0322,41.1157,79646.0
2023-03-03 09:40:00,44.3,44.3,44.17,44.29,42022.0,41.125,41.125,41.0043,41.1157,42022.0
2023-03-03 09:45:00,44.27,44.33,44.22,44.23,50738.0,41.0972,41.1529,41.0508,41.06,50738.0
2023-03-03 09:50:00,44.23,44.23,44.09,44.11,85205.0,41.06,41.06,40.9301,40.9486,85205.0
2023-03-03 09:55:00,44.11,44.29,44.09,44.23,36858.0,40.9486,41.1157,40.9301,41.06,36858.0
2023-03-03 10:00:00,44.23,44.26,44.03,44.2,54423.0,41.06,41.0879,40.8744,41.0322,54423.0
2023-03-03 10:05:00,44.19,44.24,44.08,44.21,40715.0,41.0229,41.0693,40.9208,41.0415,40715.0
2023-03-03 10:10:00,44.22,44.27,44.13,44.26,61131.0,41.0508,41.0972,40.9672,41.0879,61131.0
2023-03-03 10:15:00,44.26,44.27,44.13,44.14,25060.0,41.0879,41.0972,40.9672,40.9765,25060.0
2023-03-03 10:20:00,44.15,44.36,44.11,44.34,110924.0,40.9858,41.1807,40.9486,41.1622,110924.0
2023-03-03 10:25:00,44.34,44.45,44.32,44.44,98640.0,41.1622,41.2643,41.1436,41.255,98640.0
2023-03-03 10:30:00,44.45,44.56,44.38,44.39,92505.0,41.2643,41.3664,41.1993,41.2086,92505.0
2023-03-03 10:35:00,44.4,44.58,44.37,44.58,52091.0,41.2179,41.3849,41.19,41.3849,52091.0
2023-03-03 10:40:00,44.57,44.68,44.55,44.67,90659.0,41.3757,41.4778,41.3571,41.4685,90659.0
2023-03-03 10:45:00,44.67,44.67,44.51,44.52,57266.0,41.4685,41.4685,41.32,41.3292,57266.0
2023-03-03 10:50:00,44.51,44.55,44.46,44.55,48447.0,41.32,41.3571,41.2735,41.3571,48447.0
2023-03-03 10:55:00,44.54,44.66,44.53,44.65,37443.0,41.3478,41.4592,41.3385,41.4499,37443.0
2023-03-03 11:00:00,44.66,44.7,44.62,44.64,48763.0,41.4592,41.4963,41.4221,41.4406,48763.0
2023-03-03 11:05:00,44.63,44.67,44.59,44.61,38941.0,41.4314,41.4685,41.3942,41.4128,38941.0
2023-03-03 11:10:00,44.61,44.63,44.52,44.63,58364.0,41.4128,41.4314,41.3292,41.4314,58364.0
2023-03-03 11:15:00,44.63,44.64,44.59,44.62,55157.0,41.4314,41.4406,41.3942,41.4221,55157.0
2023-03-03 11:20:00,44.62,44.64,44.55,44.56,40566.0,41.4221,41.4406,41.3571,41.3664,40566.0
2023-03-03 11:25:00,44.57,44.57,44.49,44.53,37451.0,41.3757,41.3757,41.3014,41.3385,37451.0
2023-03-03 11:30:00,44.54,44.56,44.49,44.51,39029.0,41.3478,41.3664,41.3014,41.32,39029.0
2023-03-03 11:35:00,44.52,44.58,44.49,44.58,37692.0,41.3292,41.3849,41.3014,41.3849,37692.0
2023-03-03 11:40:00,44.58,44.61,44.55,44.57,26004.0,41.3849,41.4128,41.3571,41.3757,26004.0
2023-03-03 11:45:00,44.57,44.61,44.56,44.56,28124.0,41.3757,41.4128,41.3664,41.3664,28124.0
2023-03-03 11:50:00,44.55,44.64,44.55,44.63,18264.0,41.3571,41.4406,41.3571,41.4314,18264.0
2023-03-03 11:55:00,44.63,44.67,44.61,44.64,28590.0,41.4314,41.4685,41.4128,41.4406,28590.0
2023-03-03 12:00:00,44.62,44.63,44.57,44.58,25506.0,41.4221,41.4314,41.3757,41.3849,25506.0
2023-03-03 12:05:00,44.58,44.59,44.54,44.55,27141.0,41.3849,41.3942,41.3478,41.3571,27141.0
2023-03-03 12:10:00,44.56,44.59,44.55,44.57,16491.0,41.3664,41.3942,41.3571,41.3757,16491.0
2023-03-03 12:15:00,44.56,44.59,44.55,44.57,18251.0,41.3664,41.3942,41.3571,41.3757,18251.0
2023-03-03 12:20:00,44.58,44.59,44.56,44.57,24978.0,41.3849,41.3942,41.3664,41.3757,24978.0
2023-03-03 12:25:00,44.58,44.63,44.55,44.63,30350.0,41.3849,41.4314,41.3571,41.4314,30350.0
2023-03-03 12:30:00,44.62,44.62,44.55,44.57,26968.0,41.4221,41.4221,41.3571,41.3757,26968.0
2023-03-03 12:35:00,44.56,44.6,44.54,44.59,25068.0,41.3664,41.4035,41.3478,41.3942,25068.0
2023-03-03 12:40:00,44.59,44.6,44.55,44.57,17298.0,41.3942,41.4035,41.3571,41.3757,17298.0
2023-03-03 12:45:00,44.57,44.57,44.48,44.49,44874.0,41.3757,41.3757,41.2921,41.3014,44874.0
2023-03-03 12:50:00,44.49,44.5,44.46,44.49,16632.0,41.3014,41.3107,41.2735,41.3014,16632.0
2023-03-03 12:55:00,44.48,44.56,44.48,44.55,22556.0,41.2921,41.3664,41.2921,41.3571,22556.0
2023-03-03 13:00:00,44.55,44.59,44.54,44.57,17239.0,41.3571,41.3942,41.3478,41.3757,17239.0
2023-03-03 13:05:00,44.57,44.62,44.54,44.61,22564.0,41.3757,41.4221,41.3478,41.4128,22564.0
2023-03-03 13:10:00,44.61,44.63,44.58,44.61,30237.0,41.4128,41.4314,41.3849,41.4128,30237.0
2023-03-03 13:15:00,44.61,44.62,44.56,44.61,23454.0,41.4128,41.4221,41.3664,41.4128,23454.0
2023-03-03 13:20:00,44.61,44.63,44.6,44.61,15448.0,41.4128,41.4314,41.4035,41.4128,15448.0
2023-03-03 13:25:00,44.61,44.67,44.61,44.66,50053.0,41.4128,41.4685,41.4128,41.4592,50053.0
2023-03-03 13:30:00,44.66,44.74,44.63,44.66,126920.0,41.4592,41.5335,41.4314,41.4592,126920.0
2023-03-03 13:35:00,44.65,44.66,44.56,44.58,28535.0,41.4499,41.4592,41.3664,41.3849,28535.0
2023-03-03 13:40:00,44.57,44.58,44.53,44.56,15662.0,41.3757,41.3849,41.3385,41.3664,15662.0
2023-03-03 13:45:00,44.56,44.57,44.54,44.54,15273.0,41.3664,41.3757,41.3478,41.3478,15273.0
2023-03-03 13:50:00,44.54,44.54,44.48,44.52,35662.0,41.3478,41.3478,41.2921,41.3292,35662.0
2023-03-03 13:55:00,44.52,44.55,44.51,44.55,17678.0,41.3292,41.3571,41.32,41.3571,17678.0
2023-03-03 14:00:00,44.55,44.57,44.49,44.55,23314.0,41.3571,41.3757,41.3014,41.3571,23314.0
2023-03-03 14:05:00,44.55,44.58,44.53,44.57,26592.0,41.3571,41.3849,41.3385,41.3757,26592.0
2023-03-03 14:10:00,44.57,44.62,44.56,44.59,33592.0,41.3757,41.4221,41.3664,41.3942,33592.0
2023-03-03 14:15:00,44.59,44.59,44.54,44.54,39451.0,41.3942,41.3942,41.3478,41.3478,39451.0
2023-03-03 14:20:00,44.54,44.58,44.53,44.57,31183.0,41.3478,41.3849,41.3385,41.3757,31183.0
2023-03-03 14:25:00,44.56,44.61,44.55,44.61,29941.0,41.3664,41.4128,41.3571,41.4128,29941.0
2023-03-03 14:30:00,44.61,44.65,44.6,44.63,23243.0,41.4128,41.4499,41.4035,41.4314,23243.0
2023-03-03 14:35:00,44.64,44.68,44.63,44.68,40277.0,41.4406,41.4778,41.4314,41.4778,40277.0
2023-03-03 14:40:00,44.68,44.68,44.63,44.65,37086.0,41.4778,41.4778,41.4314,41.4499,37086.0
2023-03-03 14:45:00,44.65,44.65,44.59,44.61,45787.0,41.4499,41.4499,41.3942,41.4128,45787.0
2023-03-03 14:50:00,44.61,44.62,44.54,44.57,37580.0,41.4128,41.4221,41.3478,41.3757,37580.0
2023-03-03 14:55:00,44.57,44.59,44.55,44.57,50214.0,41.3757,41.3942,41.3571,41.3757,50214.0
2023-03-03 15:00:00,44.57,44.63,44.56,44.63,48985.0,41.3757,41.4314,41.3664,41.4314,48985.0
2023-03-03 15:05:00,44.63,44.67,44.59,44.66,46883.0,41.4314,41.4685,41.3942,41.4592,46883.0
2023-03-03 15:10:00,44.66,44.7,44.63,44.66,30944.0,41.4592,41.4963,41.4314,41.4592,30944.0
2023-03-03 15:15:00,44.65,44.66,44.58,44.59,39635.0,41.4499,41.4592,41.3849,41.3942,39635.0
2023-03-03 15:20:00,44.59,44.6,44.53,44.54,60175.0,41.3942,41.4035,41.3385,41.3478,60175.0
2023-03-03 15:25:00,44.53,44.55,44.49,44.49,57540.0,41.3385,41.3571,41.3014,41.3014,57540.0
2023-03-03 15:30:00,44.5,44.59,44.49,44.58,77261.0,41.3107,41.3942,41.3014,41.3849,77261.0
2023-03-03 15:35:00,44.59,44.59,44.53,44.56,91853.0,41.3942,41.3942,41.3385,41.3664,91853.0
2023-03-03 15:40:00,44.56,44.56,44.53,44.55,94075.0,41.3664,41.3664,41.3385,41.3571,94075.0
2023-03-03 15:45:00,44.54,44.62,44.53,44.62,109666.0,41.3478,41.4221,41.3385,41.4221,109666.0
2023-03-03 15:50:00,44.62,44.69,44.6,44.68,150207.0,41.4221,41.4871,41.4035,41.4778,150207.0
2023-03-03 15:55:00,44.68,44.72,44.67,44.71,287917.0,41.4778,41.5149,41.4685,41.5056,287917.0
2023-03-06 09:30:00,44.48,44.6,44.38,44.55,138319.0,41.2921,41.4035,41.1993,41.3571,138319.0
2023-03-06 09:35:00,44.57,44.63,44.53,44.58,53294.0,41.3757,41.4314,41.3385,41.3849,53294.0
2023-03-06 09:40:00,44.59,44.64,44.54,44.55,90111.0,41.3942,41.4406,41.3478,41.3571,90111.0
2023-03-06 09:45:00,44.55,44.7,44.5,44.64,76405.0,41.3571,41.4963,41.3107,41.4406,76405.0
2023-03-06 09:50:00,44.64,44.64,44.49,44.52,49531.0,41.4406,41.4406,41.3014,41.3292,49531.0
2023-03-06 09:55:00,44.52,44.55,44.45,44.54,59802.0,41.3292,41.3571,41.2643,41.3478,59802.0
2023-03-06 10:00:00,44.54,44.58,44.5,44.58,48077.0,41.3478,41.3849,41.3107,41.3849,48077.0
2023-03-06 10:05:00,44.57,44.67,44.5,44.65,63699.0,41.3757,41.4685,41.3107,41.4499,63699.0
2023-03-06 10:10:00,44.65,44.68,44.58,44.62,89148.0,41.4499,41.4778,41.3849,41.4221,89148.0
2023-03-06 10:15:00,44.63,44.94,44.6,44.93,90917.0,41.4314,41.7191,41.4035,41.7099,90917.0
2023-03-06 10:20:00,44.93,44.93,44.68,44.72,32760.0,41.7099,41.7099,41.4778,41.5149,32760.0
2023-03-06 10:25:00,44.71,44.76,44.66,44.69,88264.0,41.5056,41.552,41.4592,41.4871,88264.0
2023-03-06 10:30:00,44.69,44.76,44.66,44.76,42824.0,41.4871,41.552,41.4592,41.552,42824.0
2023-03-06 10:35:00,44.76,44.82,44.71,44.81,47730.0,41.552,41.6077,41.5056,41.5985,47730.0
2023-03-06 10:40:00,44.8,44.81,44.71,44.76,57086.0,41.5892,41.5985,41.5056,41.552,57086.0
2023-03-06 10:45:00,44.76,44.76,44.68,44.75,31078.0,41.552,41.552,41.4778,41.5428,31078.0
2023-03-06 10:50:00,44.75,44.77,44.65,44.66,101241.0,41.5428,41.5613,41.4499,41.4592,101241.0
2023-03-06 10:55:00,44.66,44.66,44.54,44.58,54389.0,41.4592,41.4592,41.3478,41.3849,54389.0
2023-03-06 11:00:00,44.58,44.59,44.41,44.42,49969.0,41.3849,41.3942,41.2271,41.2364,49969.0
2023-03-06 11:05:00,44.41,44.47,44.37,44.45,90895.0,41.2271,41.2828,41.19,41.2643,90895.0
2023-03-06 11:10:00,44.45,44.54,44.4,44.48,76524.0,41.2643,41.3478,41.2179,41.2921,76524.0
2023-03-06 11:15:00,44.48,44.49,44.42,44.48,56209.0,41.2921,41.3014,41.2364,41.2921,56209.0
2023-03-06 11:20:00,44.49,44.49,44.26,44.27,49684.0,41.3014,41.3014,41.0879,41.0972,49684.0
2023-03-06 11:25:00,44.27,44.39,44.25,44.39,63797.0,41.0972,41.2086,41.0786,41.2086,63797.0
2023-03-06 11:30:00,44.39,44.43,44.36,44.38,67944.0,41.2086,41.2457,41.1807,41.1993,67944.0
2023-03-06 11:35:00,44.39,44.41,44.32,44.33,44637.0,41.2086,41.2271,41.1436,41.1529,44637.0
2023-03-06 11:40:00,44.33,44.35,44.29,44.32,28977.0,41.1529,41.1714,41.1157,41.1436,28977.0
2023-03-06 11:45:00,44.33,44.38,44.3,44.38,40044.0,41.1529,41.1993,41.125,41.1993,40044.0
2023-03-06 11:50:00,44.39,44.51,44.38,44.51,38211.0,41.2086,41.32,41.1993,41.32,38211.0
2023-03-06 11:55:00,44.51,44.57,44.49,44.51,39693.0,41.32,41.3757,41.3014,41.32,39693.0
2023-03-06 12:00:00,44.5,44.52,44.42,44.44,38210.0,41.3107,41.3292,41.2364,41.255,38210.0
2023-03-06 12:05:00,44.44,44.46,44.38,44.39,39397.0,41.255,41.2735,41.1993,41.2086,39397.0
2023-03-06 12:10:00,44.39,44.41,44.36,44.4,40061.0,41.2086,41.2271,41.1807,41.2179,40061.0
2023-03-06 12:15:00,44.4,44.5,44.39,44.47,62566.0,41.2179,41.3107,41.2086,41.2828,62566.0
2023-03-06 12:20:00,44.47,44.47,44.42,44.43,29898.0,41.2828,41.2828,41.2364,41.2457,29898.0
2023-03-06 12:25:00,44.43,44.45,44.33,44.35,33037.0,41.2457,41.2643,41.1529,41.1714,33037.0
2023-03-06 12:30:00,44.36,44.38,44.33,44.36,25104.0,41.1807,41.1993,41.1529,41.1807,25104.0
2023-03-06 12:35:00,44.35,44.36,44.3,44.32,15917.0,41.1714,41.1807,41.125,41.1436,15917.0
2023-03-06 12:40:00,44.31,44.35,44.3,44.34,24213.0,41.1343,41.1714,41.125,41.1622,24213.0
2023-03-06 12:45:00,44.33,44.34,44.24,44.25,58045.0,41.1529,41.1622,41.0693,41.0786,58045.0
2023-03-06 12:50:00,44.27,44.28,44.18,44.19,33852.0,41.0972,41.1065,41.0136,41.0229,33852.0
2023-03-06 12:55:00,44.2,44.22,44.18,44.22,36719.0,41.0322,41.0508,41.0136,41.0508,36719.0
2023-03-06 13:00:00,44.21,44.34,44.17,44.3,100378.0,41.0415,41.1622,41.0043,41.125,100378.0
2023-03-06 13:05:00,44.31,44.33,44.27,44.3,49008.0,41.1343,41.1529,41.0972,41.125,49008.0
2023-03-06 13:10:00,44.3,44.35,44.27,44.34,64529.0,41.125,41.1714,41.0972,41.1622,64529.0
2023-03-06 13:15:00,44.33,44.34,44.29,44.32,16917.0,41.1529,41.1622,41.1157,41.1436,16917.0
2023-03-06 13:20:00,44.32,44.4,44.29,44.38,55991.0,41.1436,41.2179,41.1157,41.1993,55991.0
2023-03-06 13:25:00,44.38,44.38,44.34,44.37,33280.0,41.1993,41.1993,41.1622,41.19,33280.0
2023-03-06 13:30:00,44.37,44.37,44.32,44.34,41741.0,41.19,41.19,41.1436,41.1622,41741.0
2023-03-06 13:35:00,44.35,44.41,44.34,44.35,47561.0,41.1714,41.2271,41.1622,41.1714,47561.0
2023-03-06 13:40:00,44.35,44.37,44.34,44.36,18067.0,41.1714,41.19,41.1622,41.1807,18067.0
2023-03-06 13:45:00,44.36,44.38,44.34,44.37,51778.0,41.1807,41.1993,41.1622,41.19,51778.0
2023-03-06 13:50:00,44.36,44.38,44.34,44.38,29110.0,41.1807,41.1993,41.1622,41.1993,29110.0
2023-03-06 13:55:00,44.38,44.39,44.36,44.37,38882.0,41.1993,41.2086,41.1807,41.19,38882.0
2023-03-06 14:00:00,44.37,44.37,44.34,44.37,45259.0,41.19,41.19,41.1622,41.19,45259.0
2023-03-06 14:05:00,44.37,44.39,44.35,44.35,32930.0,41.19,41.2086,41.1714,41.1714,32930.0
2023-03-06 14:10:00,44.35,44.36,44.26,44.27,61693.0,41.1714,41.1807,41.0879,41.0972,61693.0
2023-03-06 14:15:00,44.25,44.26,44.11,44.11,52075.0,41.0786,41.0879,40.9486,40.9486,52075.0
2023-03-06 14:20:00,44.12,44.12,44.05,44.05,66677.0,40.9579,40.9579,40.8929,40.8929,66677.0
2023-03-06 14:25:00,44.05,44.11,44.02,44.09,74681.0,40.8929,40.9486,40.8651,40.9301,74681.0
2023-03-06 14:30:00,44.09,44.1,44.05,44.07,54874.0,40.9301,40.9394,40.8929,40.9115,54874.0
2023-03-06 14:35:00,44.07,44.11,44.06,44.08,30299.0,40.9115,40.9486,40.9022,40.9208,30299.0
2023-03-06 14:40:00,44.08,44.09,44.02,44.03,44203.0,40.9208,40.9301,40.8651,40.8744,44203.0
2023-03-06 14:45:00,44.04,44.11,44.03,44.09,44832.0,40.8837,40.9486,40.8744,40.9301,44832.0
2023-03-06 14:50:00,44.09,44.11,44.08,44.08,20014.0,40.9301,40.9486,40.9208,40.9208,20014.0
2023-03-06 14:55:00,44.08,44.11,44.05,44.09,59902.0,40.9208,40.9486,40.8929,40.9301,59902.0
2023-03-06 15:00:00,44.1,44.14,44.06,44.08,33086.0,40.9394,40.9765,40.9022,40.9208,33086.0
2023-03-06 15:05:00,44.07,44.16,44.06,44.16,50686.0,40.9115,40.9951,40.9022,40.9951,50686.0
2023-03-06 15:10:00,44.16,44.21,44.14,44.16,49278.0,40.9951,41.0415,40.9765,40.9951,49278.0
2023-03-06 15:15:00,44.16,44.17,44.13,44.16,40894.0,40.9951,41.0043,40.9672,40.9951,40894.0
2023-03-06 15:20:00,44.16,44.17,44.13,44.16,38865.0,40.9951,41.0043,40.9672,40.9951,38865.0
2023-03-06 15:25:00,44.16,44.17,44.13,44.14,40871.0,40.9951,41.0043,40.9672,40.9765,40871.0
2023-03-06 15:30:00,44.14,44.22,44.13,44.22,50082.0,40.9765,41.0508,40.9672,41.0508,50082.0
2023-03-06 15:35:00,44.22,44.27,44.21,44.23,51968.0,41.0508,41.0972,41.0415,41.06,51968.0
2023-03-06 15:40:00,44.23,44.23,44.19,44.22,70939.0,41.06,41.06,41.0229,41.0508,70939.0
2023-03-06 15:45:00,44.22,44.29,44.2,44.2,121944.0,41.0508,41.1157,41.0322,41.0322,121944.0
2023-03-06 15:50:00,44.21,44.24,44.17,44.22,169885.0,41.0415,41.0693,41.0043,41.0508,169885.0
2023-03-06 15:55:00,44.21,44.24,44.19,44.22,261017.0,41.0415,41.0693,41.0229,41.0508,261017.0
2023-03-07 09:30:00,43.95,43.95,43.75,43.84,192734.0,40.8001,40.8001,40.6144,40.698,192734.0
2023-03-07 09:35:00,43.82,43.87,43.71,43.72,67157.0,40.6794,40.7258,40.5773,40.5866,67157.0
2023-03-07 09:40:00,43.72,43.73,43.58,43.7,150787.0,40.5866,40.5959,40.4566,40.568,150787.0
2023-03-07 09:45:00,43.69,43.74,43.62,43.73,65357.0,40.5587,40.6052,40.4938,40.5959,65357.0
2023-03-07 09:50:00,43.73,43.82,43.73,43.77,50384.0,40.5959,40.6794,40.5959,40.633,50384.0
2023-03-07 09:55:00,43.77,43.84,43.73,43.79,40536.0,40.633,40.698,40.5959,40.6516,40536.0
2023-03-07 10:00:00,43.8,43.8,43.47,43.51,133834.0,40.6609,40.6609,40.3545,40.3916,133834.0
2023-03-07 10:05:00,43.5,43.57,43.41,43.45,60719.0,40.3824,40.4473,40.2988,40.3359,60719.0
2023-03-07 10:10:00,43.44,43.52,43.33,43.45,78260.0,40.3267,40.4009,40.2245,40.3359,78260.0
2023-03-07 10:15:00,43.46,43.48,43.32,43.34,71931.0,40.3452,40.3638,40.2153,40.2338,71931.0
2023-03-07 10:20:00,43.34,43.53,43.33,43.45,46473.0,40.2338,40.4102,40.2245,40.3359,46473.0
2023-03-07 10:25:00,43.45,43.49,43.37,43.39,42914.0,40.3359,40.3731,40.2617,40.2802,42914.0
2023-03-07 10:30:00,43.38,43.53,43.31,43.46,99431.0,40.271,40.4102,40.206,40.3452,99431.0
2023-03-07 10:35:00,43.47,43.51,43.32,43.34,72505.0,40.3545,40.3916,40.2153,40.2338,72505.0
2023-03-07 10:40:00,43.34,43.36,43.18,43.21,137816.0,40.2338,40.2524,40.0853,40.1131,137816.0
2023-03-07 10:45:00,43.2,43.38,43.17,43.3,86832.0,40.1039,40.271,40.076,40.1967,86832.0
2023-03-07 10:50:00,43.3,43.31,43.05,43.05,196204.0,40.1967,40.206,39.9646,39.9646,196204.0
2023-03-07 10:55:00,43.05,43.14,42.99,43.03,225441.0,39.9646,40.0482,39.9089,39.946,225441.0
2023-03-07 11:00:00,43.04,43.13,43.0,43.06,78633.0,39.9553,40.0389,39.9182,39.9739,78633.0
2023-03-07 11:05:00,43.06,43.07,42.96,42.98,101616.0,39.9739,39.9832,39.8811,39.8996,101616.0
2023-03-07 11:10:00,42.98,43.05,42.9,42.91,88940.0,39.8996,39.9646,39.8254,39.8346,88940.0
2023-03-07 11:15:00,42.9,42.94,42.87,42.94,95480.0,39.8254,39.8625,39.7975,39.8625,95480.0
2023-03-07 11:20:00,42.93,42.95,42.83,42.83,67235.0,39.8532,39.8718,39.7604,39.7604,67235.0
2023-03-07 11:25:00,42.84,42.88,42.75,42.76,123340.0,39.7697,39.8068,39.6861,39.6954,123340.0
2023-03-07 11:30:00,42.76,42.87,42.76,42.86,96825.0,39.6954,39.7975,39.6954,39.7882,96825.0
2023-03-07 11:35:00,42.86,42.93,42.82,42.84,69403.0,39.7882,39.8532,39.7511,39.7697,69403.0
2023-03-07 11:40:00,42.84,42.86,42.73,42.76,70658.0,39.7697,39.7882,39.6675,39.6954,70658.0
2023-03-07 11:45:00,42.76,42.87,42.74,42.81,73445.0,39.6954,39.7975,39.6768,39.7418,73445.0
2023-03-07 11:50:00,42.81,42.87,42.77,42.79,63209.0,39.7418,39.7975,39.7047,39.7232,63209.0
2023-03-07 11:55:00,42.79,42.81,42.74,42.78,77325.0,39.7232,39.7418,39.6768,39.714,77325.0
2023-03-07 12:00:00,42.79,42.89,42.74,42.88,57472.0,39.7232,39.8161,39.6768,39.8068,57472.0
2023-03-07 12:05:00,42.89,42.92,42.8,42.83,86909.0,39.8161,39.8439,39.7325,39.7604,86909.0
2023-03-07 12:10:00,42.83,42.86,42.74,42.75,48123.0,39.7604,39.7882,39.6768,39.6861,48123.0
2023-03-07 12:15:00,42.75,42.86,42.73,42.85,41351.0,39.6861,39.7882,39.6675,39.7789,41351.0
2023-03-07 12:20:00,42.86,43.0,42.79,42.83,88975.0,39.7882,39.9182,39.7232,39.7604,88975.0
2023-03-07 12:25:00,42.82,42.91,42.82,42.86,33588.0,39.7511,39.8346,39.7511,39.7882,33588.0
2023-03-07 12:30:00,42.87,42.88,42.81,42.84,53129.0,39.7975,39.8068,39.7418,39.7697,53129.0
2023-03-07 12:35:00,42.84,42.87,42.81,42.87,43826.0,39.7697,39.7975,39.7418,39.7975,43826.0
2023-03-07 12:40:00,42.87,42.87,42.83,42.84,54832.0,39.7975,39.7975,39.7604,39.7697,54832.0
2023-03-07 12:45:00,42.84,42.92,42.83,42.9,61986.0,39.7697,39.8439,39.7604,39.8254,61986.0
2023-03-07 12:50:00,42.9,42.94,42.85,42.85,23549.0,39.8254,39.8625,39.7789,39.7789,23549.0
2023-03-07 12:55:00,42.86,42.88,42.83,42.85,37597.0,39.7882,39.8068,39.7604,39.7789,37597.0
2023-03-07 13:00:00,42.86,42.87,42.8,42.81,63753.0,39.7882,39.7975,39.7325,39.7418,63753.0
2023-03-07 13:05:00,42.8,42.81,42.7,42.71,98491.0,39.7325,39.7418,39.6397,39.649,98491.0
2023-03-07 13:10:00,42.71,42.79,42.71,42.77,45500.0,39.649,39.7232,39.649,39.7047,45500.0
2023-03-07 13:15:00,42.77,42.8,42.63,42.67,97202.0,39.7047,39.7325,39.5747,39.6118,97202.0
2023-03-07 13:20:00,42.66,42.69,42.61,42.61,83264.0,39.6026,39.6304,39.5561,39.5561,83264.0
2023-03-07 13:25:00,42.6,42.62,42.56,42.6,93140.0,39.5469,39.5654,39.5097,39.5469,93140.0
2023-03-07 13:30:00,42.61,42.64,42.55,42.57,81281.0,39.5561,39.584,39.5004,39.519,81281.0
2023-03-07 13:35:00,42.57,42.65,42.55,42.63,57904.0,39.519,39.5933,39.5004,39.5747,57904.0
2023-03-07 13:40:00,42.63,42.64,42.6,42.63,49175.0,39.5747,39.584,39.5469,39.5747,49175.0
2023-03-07 13:45:00,42.63,42.64,42.53,42.56,77685.0,39.5747,39.584,39.4819,39.5097,77685.0
2023-03-07 13:50:00,42.56,42.56,42.48,42.54,83541.0,39.5097,39.5097,39.4355,39.4912,83541.0
2023-03-07 13:55:00,42.55,42.64,42.51,42.61,59922.0,39.5004,39.584,39.4633,39.5561,59922.0
2023-03-07 14:00:00,42.61,42.68,42.56,42.57,55355.0,39.5561,39.6211,39.5097,39.519,55355.0
2023-03-07 14:05:00,42.56,42.57,42.51,42.54,36103.0,39.5097,39.519,39.4633,39.4912,36103.0
2023-03-07 14:10:00,42.53,42.58,42.53,42.55,33523.0,39.4819,39.5283,39.4819,39.5004,33523.0
2023-03-07 14:15:00,42.54,42.57,42.51,42.55,40079.0,39.4912,39.519,39.4633,39.5004,40079.0
2023-03-07 14:20:00,42.55,42.61,42.54,42.56,56789.0,39.5004,39.5561,39.4912,39.5097,56789.0
2023-03-07 14:25:00,42.56,42.57,42.5,42.56,52730.0,39.5097,39.519,39.454,39.5097,52730.0
2023-03-07 14:30:00,42.55,42.6,42.55,42.59,37076.0,39.5004,39.5469,39.5004,39.5376,37076.0
2023-03-07 14:35:00,42.57,42.64,42.56,42.64,40071.0,39.519,39.584,39.5097,39.584,40071.0
2023-03-07 14:40:00,42.63,42.64,42.58,42.59,44674.0,39.5747,39.584,39.5283,39.5376,44674.0
2023-03-07 14:45:00,42.58,42.6,42.56,42.59,75428.0,39.5283,39.5469,39.5097,39.5376,75428.0
2023-03-07 14:50:00,42.59,42.61,42.56,42.61,34813.0,39.5376,39.5561,39.5097,39.5561,34813.0
2023-03-07 14:55:00,42.61,42.61,42.56,42.57,52279.0,39.5561,39.5561,39.5097,39.519,52279.0
2023-03-07 15:00:00,42.57,42.62,42.56,42.57,71265.0,39.519,39.5654,39.5097,39.519,71265.0
2023-03-07 15:05:00,42.57,42.61,42.53,42.54,117869.0,39.519,39.5561,39.4819,39.4912,117869.0
2023-03-07 15:10:00,42.54,42.6,42.53,42.59,87027.0,39.4912,39.5469,39.4819,39.5376,87027.0
2023-03-07 15:15:00,42.6,42.72,42.59,42.7,79330.0,39.5469,39.6583,39.5376,39.6397,79330.0
2023-03-07 15:20:00,42.7,42.73,42.62,42.65,98396.0,39.6397,39.6675,39.5654,39.5933,98396.0
2023-03-07 15:25:00,42.65,42.65,42.56,42.58,73360.0,39.5933,39.5933,39.5097,39.5283,73360.0
2023-03-07 15:30:00,42.57,42.61,42.51,42.61,111993.0,39.519,39.5561,39.4633,39.5561,111993.0
2023-03-07 15:35:00,42.61,42.71,42.59,42.68,143525.0,39.5561,39.649,39.5376,39.6211,143525.0
2023-03-07 15:40:00,42.68,42.71,42.62,42.62,96728.0,39.6211,39.649,39.5654,39.5654,96728.0
2023-03-07 15:45:00,42.63,42.65,42.58,42.64,183442.0,39.5747,39.5933,39.5283,39.584,183442.0
2023-03-07 15:50:00,42.64,42.65,42.56,42.59,296323.0,39.584,39.5933,39.5097,39.5376,296323.0
2023-03-07 15:55:00,42.59,42.6,42.49,42.51,662675.0,39.5376,39.5469,39.4447,39.4633,662675.0
2023-03-08 09:30:00,42.44,42.51,42.25,42.26,190552.0,39.7721,39.8377,39.5941,39.6034,190552.0
2023-03-08 09:35:00,42.25,42.39,42.2,42.24,120323.0,39.5941,39.7253,39.5472,39.5847,120323.0
2023-03-08 09:40:00,42.23,42.28,42.16,42.17,88145.0,39.5753,39.6222,39.5097,39.5191,88145.0
2023-03-08 09:45:00,42.16,42.4,42.12,42.27,105893.0,39.5097,39.7346,39.4722,39.6128,105893.0
2023-03-08 09:50:00,42.27,42.39,42.26,42.32,93370.0,39.6128,39.7253,39.6034,39.6597,93370.0
2023-03-08 09:55:00,42.33,42.55,42.32,42.47,54921.0,39.669,39.8752,39.6597,39.8002,54921.0
2023-03-08 10:00:00,42.47,42.64,42.29,42.61,112194.0,39.8002,39.9595,39.6316,39.9314,112194.0
2023-03-08 10:05:00,42.6,42.69,42.54,42.64,48759.0,39.9221,40.0064,39.8658,39.9595,48759.0
2023-03-08 10:10:00,42.63,42.75,42.58,42.6,56676.0,39.9502,40.0626,39.9033,39.9221,56676.0
2023-03-08 10:15:00,42.59,42.69,42.52,42.61,83082.0,39.9127,40.0064,39.8471,39.9314,83082.0
2023-03-08 10:20:00,42.61,42.68,42.5,42.67,61741.0,39.9314,39.997,39.8283,39.9877,61741.0
2023-03-08 10:25:00,42.68,42.79,42.63,42.72,74558.0,39.997,40.1001,39.9502,40.0345,74558.0
2023-03-08 10:30:00,42.73,42.83,42.71,42.81,58277.0,40.0439,40.1376,40.0251,40.1189,58277.0
2023-03-08 10:35:00,42.82,42.82,42.72,42.73,56568.0,40.1282,40.1282,40.0345,40.0439,56568.0
2023-03-08 10:40:00,42.74,42.75,42.6,42.62,32378.0,40.0533,40.0626,39.9221,39.9408,32378.0
2023-03-08 10:45:00,42.63,42.66,42.6,42.61,37284.0,39.9502,39.9783,39.9221,39.9314,37284.0
2023-03-08 10:50:00,42.61,42.66,42.54,42.54,44753.0,39.9314,39.9783,39.8658,39.8658,44753.0
2023-03-08 10:55:00,42.55,42.58,42.51,42.54,65410.0,39.8752,39.9033,39.8377,39.8658,65410.0
2023-03-08 11:00:00,42.54,42.56,42.48,42.49,37766.0,39.8658,39.8846,39.8096,39.819,37766.0
2023-03-08 11:05:00,42.5,42.62,42.49,42.6,25441.0,39.8283,39.9408,39.819,39.9221,25441.0
2023-03-08 11:10:00,42.6,42.63,42.46,42.48,55488.0,39.9221,39.9502,39.7909,39.8096,55488.0
2023-03-08 11:15:00,42.48,42.53,42.48,42.5,37282.0,39.8096,39.8565,39.8096,39.8283,37282.0
2023-03-08 11:20:00,42.5,42.56,42.47,42.53,36654.0,39.8283,39.8846,39.8002,39.8565,36654.0
2023-03-08 11:25:00,42.53,42.58,42.5,42.52,25704.0,39.8565,39.9033,39.8283,39.8471,25704.0
2023-03-08 11:30:00,42.52,42.53,42.46,42.49,43838.0,39.8471,39.8565,39.7909,39.819,43838.0
2023-03-08 11:35:00,42.48,42.52,42.45,42.5,34143.0,39.8096,39.8471,39.7815,39.8283,34143.0
2023-03-08 11:40:00,42.51,42.56,42.5,42.51,27645.0,39.8377,39.8846,39.8283,39.8377,27645.0
2023-03-08 11:45:00,42.51,42.58,42.5,42.56,51326.0,39.8377,39.9033,39.8283,39.8846,51326.0
2023-03-08 11:50:00,42.56,42.59,42.46,42.46,83972.0,39.8846,39.9127,39.7909,39.7909,83972.0
2023-03-08 11:55:00,42.45,42.47,42.39,42.4,32337.0,39.7815,39.8002,39.7253,39.7346,32337.0
2023-03-08 12:00:00,42.39,42.41,42.3,42.3,34500.0,39.7253,39.744,39.6409,39.6409,34500.0
2023-03-08 12:05:00,42.31,42.34,42.17,42.17,76800.0,39.6503,39.6784,39.5191,39.5191,76800.0
2023-03-08 12:10:00,42.18,42.2,42.15,42.16,46849.0,39.5285,39.5472,39.5004,39.5097,46849.0
2023-03-08 12:15:00,42.17,42.23,42.17,42.2,18454.0,39.5191,39.5753,39.5191,39.5472,18454.0
2023-03-08 12:20:00,42.2,42.25,42.17,42.24,28986.0,39.5472,39.5941,39.5191,39.5847,28986.0
2023-03-08 12:25:00,42.24,42.27,42.19,42.19,43313.0,39.5847,39.6128,39.5378,39.5378,43313.0
2023-03-08 12:30:00,42.19,42.19,42.15,42.16,47524.0,39.5378,39.5378,39.5004,39.5097,47524.0
2023-03-08 12:35:00,42.16,42.26,42.16,42.26,48960.0,39.5097,39.6034,39.5097,39.6034,48960.0
2023-03-08 12:40:00,42.25,42.3,42.25,42.29,15679.0,39.5941,39.6409,39.5941,39.6316,15679.0
2023-03-08 12:45:00,42.29,42.3,42.23,42.26,23425.0,39.6316,39.6409,39.5753,39.6034,23425.0
2023-03-08 12:50:00,42.26,42.26,42.2,42.22,26128.0,39.6034,39.6034,39.5472,39.566,26128.0
2023-03-08 12:55:00,42.21,42.28,42.19,42.25,32112.0,39.5566,39.6222,39.5378,39.5941,32112.0
2023-03-08 13:00:00,42.26,42.28,42.18,42.2,34564.0,39.6034,39.6222,39.5285,39.5472,34564.0
2023-03-08 13:05:00,42.2,42.22,42.17,42.18,23139.0,39.5472,39.566,39.5191,39.5285,23139.0
2023-03-08 13:10:00,42.19,42.23,42.16,42.21,29030.0,39.5378,39.5753,39.5097,39.5566,29030.0
2023-03-08 13:15:00,42.21,42.21,42.12,42.14,39843.0,39.5566,39.5566,39.4722,39.491,39843.0
2023-03-08 13:20:00,42.13,42.18,42.12,42.14,29636.0,39.4816,39.5285,39.4722,39.491,29636.0
2023-03-08 13:25:00,42.14,42.14,42.07,42.11,46855.0,39.491,39.491,39.4254,39.4629,46855.0
2023-03-08 13:30:00,42.11,42.14,42.07,42.14,29234.0,39.4629,39.491,39.4254,39.491,29234.0
2023-03-08 13:35:00,42.14,42.15,42.07,42.08,23786.0,39.491,39.5004,39.4254,39.4348,23786.0
2023-03-08 13:40:00,42.08,42.08,42.02,42.05,29170.0,39.4348,39.4348,39.3785,39.4066,29170.0
2023-03-08 13:45:00,42.04,42.06,41.99,42.03,41488.0,39.3973,39.416,39.3504,39.3879,41488.0
2023-03-08 13:50:00,42.03,42.05,42.01,42.05,26961.0,39.3879,39.4066,39.3692,39.4066,26961.0
2023-03-08 13:55:00,42.05,42.07,41.99,42.0,54883.0,39.4066,39.4254,39.3504,39.3598,54883.0
2023-03-08 14:00:00,42.0,42.01,41.93,41.95,29577.0,39.3598,39.3692,39.2942,39.3129,29577.0
2023-03-08 14:05:00,41.95,41.99,41.93,41.98,42490.0,39.3129,39.3504,39.2942,39.341,42490.0
2023-03-08 14:10:00,41.99,42.07,41.98,42.02,35764.0,39.3504,39.4254,39.341,39.3785,35764.0
2023-03-08 14:15:00,42.02,42.05,42.0,42.02,21029.0,39.3785,39.4066,39.3598,39.3785,21029.0
2023-03-08 14:20:00,42.02,42.03,41.99,42.02,15631.0,39.3785,39.3879,39.3504,39.3785,15631.0
2023-03-08 14:25:00,42.02,42.05,42.01,42.05,21254.0,39.3785,39.4066,39.3692,39.4066,21254.0
2023-03-08 14:30:00,42.05,42.06,41.97,41.98,110386.0,39.4066,39.416,39.3317,39.341,110386.0
2023-03-08 14:35:00,41.97,41.98,41.93,41.97,27717.0,39.3317,39.341,39.2942,39.3317,27717.0
2023-03-08 14:40:00,41.96,41.96,41.91,41.93,33443.0,39.3223,39.3223,39.2754,39.2942,33443.0
2023-03-08 14:45:00,41.93,41.97,41.91,41.97,80408.0,39.2942,39.3317,39.2754,39.3317,80408.0
2023-03-08 14:50:00,41.97,42.01,41.92,42.01,28022.0,39.3317,39.3692,39.2848,39.3692,28022.0
2023-03-08 14:55:00,42.0,42.04,42.0,42.04,28392.0,39.3598,39.3973,39.3598,39.3973,28392.0
2023-03-08 15:00:00,42.04,42.07,42.01,42.02,26262.0,39.3973,39.4254,39.3692,39.3785,26262.0
2023-03-08 15:05:00,42.01,42.06,42.0,42.05,42447.0,39.3692,39.416,39.3598,39.4066,42447.0
2023-03-08 15:10:00,42.05,42.09,42.03,42.04,76475.0,39.4066,39.4441,39.3879,39.3973,76475.0
2023-03-08 15:15:00,42.04,42.05,42.0,42.01,32595.0,39.3973,39.4066,39.3598,39.3692,32595.0
2023-03-08 15:20:00,42.0,42.04,41.99,42.02,43023.0,39.3598,39.3973,39.3504,39.3785,43023.0
2023-03-08 15:25:00,42.01,42.02,41.95,41.97,26708.0,39.3692,39.3785,39.3129,39.3317,26708.0
2023-03-08 15:30:00,41.97,41.98,41.93,41.95,45690.0,39.3317,39.341,39.2942,39.3129,45690.0
2023-03-08 15:35:00,41.95,42.08,41.95,42.07,75779.0,39.3129,39.4348,39.3129,39.4254,75779.0
2023-03-08 15:40:00,42.07,42.09,42.04,42.07,60239.0,39.4254,39.4441,39.3973,39.4254,60239.0
2023-03-08 15:45:00,42.07,42.11,42.0,42.01,112351.0,39.4254,39.4629,39.3598,39.3692,112351.0
2023-03-08 15:50:00,42.01,42.04,42.0,42.02,124957.0,39.3692,39.3973,39.3598,39.3785,124957.0
2023-03-08 15:55:00,42.02,42.16,42.02,42.16,399343.0,39.3785,39.5097,39.3785,39.5097,399343.0
2023-03-09 09:30:00,42.54,42.58,42.36,42.57,181698.0,39.8658,39.9033,39.6972,39.8939,181698.0
2023-03-09 09:35:00,42.57,42.62,42.44,42.55,55240.0,39.8939,39.9408,39.7721,39.8752,55240.0
2023-03-09 09:40:00,42.55,42.57,42.46,42.52,39321.0,39.8752,39.8939,39.7909,39.8471,39321.0
2023-03-09 09:45:00,42.51,42.75,42.5,42.63,46839.0,39.8377,40.0626,39.8283,39.9502,46839.0
2023-03-09 09:50:00,42.64,42.64,42.41,42.49,70019.0,39.9595,39.9595,39.744,39.819,70019.0
2023-03-09 09:55:00,42.47,42.52,42.41,42.47,27808.0,39.8002,39.8471,39.744,39.8002,27808.0
2023-03-09 10:00:00,42.47,42.57,42.39,42.55,66086.0,39.8002,39.8939,39.7253,39.8752,66086.0
2023-03-09 10:05:00,42.56,42.65,42.5,42.52,36313.0,39.8846,39.9689,39.8283,39.8471,36313.0
2023-03-09 10:10:00,42.51,42.55,42.43,42.51,39609.0,39.8377,39.8752,39.7628,39.8377,39609.0
2023-03-09 10:15:00,42.5,42.54,42.39,42.41,61863.0,39.8283,39.8658,39.7253,39.744,61863.0
2023-03-09 10:20:00,42.41,42.44,42.3,42.3,27074.0,39.744,39.7721,39.6409,39.6409,27074.0
2023-03-09 10:25:00,42.3,42.36,42.28,42.32,42443.0,39.6409,39.6972,39.6222,39.6597,42443.0
2023-03-09 10:30:00,42.32,42.37,42.26,42.34,33176.0,39.6597,39.7065,39.6034,39.6784,33176.0
2023-03-09 10:35:00,42.33,42.39,42.31,42.32,29770.0,39.669,39.7253,39.6503,39.6597,29770.0
2023-03-09 10:40:00,42.31,42.44,42.31,42.44,21807.0,39.6503,39.7721,39.6503,39.7721,21807.0
2023-03-09 10:45:00,42.44,42.48,42.4,42.45,46676.0,39.7721,39.8096,39.7346,39.7815,46676.0
2023-03-09 10:50:00,42.45,42.46,42.42,42.42,37070.0,39.7815,39.7909,39.7534,39.7534,37070.0
2023-03-09 10:55:00,42.41,42.45,42.34,42.34,59163.0,39.744,39.7815,39.6784,39.6784,59163.0
2023-03-09 11:00:00,42.34,42.34,42.2,42.21,38886.0,39.6784,39.6784,39.5472,39.5566,38886.0
2023-03-09 11:05:00,42.2,42.22,42.15,42.16,39821.0,39.5472,39.566,39.5004,39.5097,39821.0
2023-03-09 11:10:00,42.16,42.2,42.12,42.14,24554.0,39.5097,39.5472,39.4722,39.491,24554.0
2023-03-09 11:15:00,42.15,42.2,42.12,42.15,37630.0,39.5004,39.5472,39.4722,39.5004,37630.0
2023-03-09 11:20:00,42.15,42.18,42.12,42.18,19349.0,39.5004,39.5285,39.4722,39.5285,19349.0
2023-03-09 11:25:00,42.18,42.18,42.03,42.06,45629.0,39.5285,39.5285,39.3879,39.416,45629.0
2023-03-09 11:30:00,42.06,42.18,42.06,42.16,34832.0,39.416,39.5285,39.416,39.5097,34832.0
2023-03-09 11:35:00,42.16,42.2,42.15,42.19,47447.0,39.5097,39.5472,39.5004,39.5378,47447.0
2023-03-09 11:40:00,42.19,42.2,42.13,42.14,30857.0,39.5378,39.5472,39.4816,39.491,30857.0
2023-03-09 11:45:00,42.13,42.13,42.03,42.04,27338.0,39.4816,39.4816,39.3879,39.3973,27338.0
2023-03-09 11:50:00,42.04,42.05,42.0,42.03,33697.0,39.3973,39.4066,39.3598,39.3879,33697.0
2023-03-09 11:55:00,42.03,42.03,41.94,41.97,32607.0,39.3879,39.3879,39.3036,39.3317,32607.0
2023-03-09 12:00:00,41.96,42.02,41.93,42.0,38163.0,39.3223,39.3785,39.2942,39.3598,38163.0
2023-03-09 12:05:00,42.0,42.1,41.98,42.1,19847.0,39.3598,39.4535,39.341,39.4535,19847.0
2023-03-09 12:10:00,42.11,42.13,42.09,42.1,18519.0,39.4629,39.4816,39.4441,39.4535,18519.0
2023-03-09 12:15:00,42.09,42.15,42.09,42.12,26741.0,39.4441,39.5004,39.4441,39.4722,26741.0
2023-03-09 12:20:00,42.12,42.13,42.09,42.11,14599.0,39.4722,39.4816,39.4441,39.4629,14599.0
2023-03-09 12:25:00,42.1,42.16,42.09,42.11,20123.0,39.4535,39.5097,39.4441,39.4629,20123.0
2023-03-09 12:30:00,42.11,42.13,42.08,42.11,23983.0,39.4629,39.4816,39.4348,39.4629,23983.0
2023-03-09 12:35:00,42.12,42.12,42.06,42.09,20624.0,39.4722,39.4722,39.416,39.4441,20624.0
2023-03-09 12:40:00,42.09,42.13,42.07,42.09,17725.0,39.4441,39.4816,39.4254,39.4441,17725.0
2023-03-09 12:45:00,42.1,42.12,42.08,42.09,23011.0,39.4535,39.4722,39.4348,39.4441,23011.0
2023-03-09 12:50:00,42.09,42.17,42.09,42.15,49174.0,39.4441,39.5191,39.4441,39.5004,49174.0
2023-03-09 12:55:00,42.14,42.15,42.1,42.13,21839.0,39.491,39.5004,39.4535,39.4816,21839.0
2023-03-09 13:00:00,42.12,42.19,42.1,42.15,58748.0,39.4722,39.5378,39.4535,39.5004,58748.0
2023-03-09 13:05:00,42.14,42.17,42.12,42.16,27742.0,39.491,39.5191,39.4722,39.5097,27742.0
2023-03-09 13:10:00,42.16,42.19,42.14,42.17,29507.0,39.5097,39.5378,39.491,39.5191,29507.0
2023-03-09 13:15:00,42.17,42.2,42.15,42.16,19919.0,39.5191,39.5472,39.5004,39.5097,19919.0
2023-03-09 13:20:00,42.16,42.18,42.15,42.17,38109.0,39.5097,39.5285,39.5004,39.5191,38109.0
2023-03-09 13:25:00,42.18,42.18,42.11,42.16,53536.0,39.5285,39.5285,39.4629,39.5097,53536.0
2023-03-09 13:30:00,42.15,42.17,42.11,42.14,28833.0,39.5004,39.5191,39.4629,39.491,28833.0
2023-03-09 13:35:00,42.14,42.19,42.13,42.14,16412.0,39.491,39.5378,39.4816,39.491,16412.0
2023-03-09 13:40:00,42.15,42.23,42.14,42.22,21592.0,39.5004,39.5753,39.491,39.566,21592.0
2023-03-09 13:45:00,42.23,42.27,42.21,42.24,30980.0,39.5753,39.6128,39.5566,39.5847,30980.0
2023-03-09 13:50:00,42.23,42.25,42.21,42.24,27710.0,39.5753,39.5941,39.5566,39.5847,27710.0
2023-03-09 13:55:00,42.24,42.33,42.22,42.32,34385.0,39.5847,39.669,39.566,39.6597,34385.0
2023-03-09 14:00:00,42.32,42.39,42.3,42.32,66334.0,39.6597,39.7253,39.6409,39.6597,66334.0
2023-03-09 14:05:00,42.31,42.35,42.29,42.31,37451.0,39.6503,39.6878,39.6316,39.6503,37451.0
2023-03-09 14:10:00,42.31,42.35,42.28,42.31,21685.0,39.6503,39.6878,39.6222,39.6503,21685.0
2023-03-09 14:15:00,42.32,42.32,42.22,42.24,28480.0,39.6597,39.6597,39.566,39.5847,28480.0
2023-03-09 14:20:00,42.25,42.29,42.23,42.27,29949.0,39.5941,39.6316,39.5753,39.6128,29949.0
2023-03-09 14:25:00,42.27,42.28,42.12,42.14,30066.0,39.6128,39.6222,39.4722,39.491,30066.0
2023-03-09 14:30:00,42.13,42.14,42.06,42.09,44684.0,39.4816,39.491,39.416,39.4441,44684.0
2023-03-09 14:35:00,42.08,42.14,42.03,42.04,28027.0,39.4348,39.491,39.3879,39.3973,28027.0
2023-03-09 14:40:00,42.04,42.1,42.04,42.08,26631.0,39.3973,39.4535,39.3973,39.4348,26631.0
2023-03-09 14:45:00,42.08,42.12,42.05,42.07,33672.0,39.4348,39.4722,39.4066,39.4254,33672.0
2023-03-09 14:50:00,42.07,42.09,42.04,42.07,36714.0,39.4254,39.4441,39.3973,39.4254,36714.0
2023-03-09 14:55:00,42.07,42.08,41.96,41.97,27450.0,39.4254,39.4348,39.3223,39.3317,27450.0
2023-03-09 15:00:00,41.97,41.99,41.9,41.91,42300.0,39.3317,39.3504,39.2661,39.2754,42300.0
2023-03-09 15:05:00,41.91,41.93,41.86,41.89,52996.0,39.2754,39.2942,39.2286,39.2567,52996.0
2023-03-09 15:10:00,41.89,41.9,41.84,41.86,50181.0,39.2567,39.2661,39.2098,39.2286,50181.0
2023-03-09 15:15:00,41.86,41.86,41.75,41.76,42523.0,39.2286,39.2286,39.1255,39.1349,42523.0
2023-03-09 15:20:00,41.76,41.77,41.68,41.72,73565.0,39.1349,39.1442,39.0599,39.0974,73565.0
2023-03-09 15:25:00,41.71,41.76,41.69,41.7,60045.0,39.088,39.1349,39.0693,39.0786,60045.0
2023-03-09 15:30:00,41.69,41.84,41.68,41.82,73415.0,39.0693,39.2098,39.0599,39.1911,73415.0
2023-03-09 15:35:00,41.82,41.85,41.77,41.84,71982.0,39.1911,39.2192,39.1442,39.2098,71982.0
2023-03-09 15:40:00,41.84,41.85,41.78,41.8,74989.0,39.2098,39.2192,39.1536,39.1724,74989.0
2023-03-09 15:45:00,41.8,41.8,41.71,41.77,117324.0,39.1724,39.1724,39.088,39.1442,117324.0
2023-03-09 15:50:00,41.77,41.86,41.75,41.8,150639.0,39.1442,39.2286,39.1255,39.1724,150639.0
2023-03-09 15:55:00,41.8,41.82,41.72,41.75,343244.0,39.1724,39.1911,39.0974,39.1255,343244.0
2023-03-10 09:30:00,42.56,42.82,42.5,42.76,262271.0,39.8846,40.1282,39.8283,40.072,262271.0
2023-03-10 09:35:00,42.76,43.07,42.73,43.0,154111.0,40.072,40.3625,40.0439,40.2969,154111.0
2023-03-10 09:40:00,43.0,43.09,42.93,43.0,106494.0,40.2969,40.3813,40.2313,40.2969,106494.0
2023-03-10 09:45:00,43.02,43.02,42.76,42.84,221343.0,40.3157,40.3157,40.072,40.147,221343.0
2023-03-10 09:50:00,42.83,43.09,42.72,42.99,129997.0,40.1376,40.3813,40.0345,40.2875,129997.0
2023-03-10 09:55:00,42.99,43.09,42.87,43.05,104456.0,40.2875,40.3813,40.1751,40.3438,104456.0
2023-03-10 10:00:00,43.05,43.17,43.01,43.11,129472.0,40.3438,40.4562,40.3063,40.4,129472.0
2023-03-10 10:05:00,43.12,43.23,43.0,43.01,138489.0,40.4094,40.5125,40.2969,40.3063,138489.0
2023-03-10 10:10:00,43.0,43.12,42.89,43.06,116005.0,40.2969,40.4094,40.1938,40.3531,116005.0
2023-03-10 10:15:00,43.05,43.14,43.02,43.05,91278.0,40.3438,40.4281,40.3157,40.3438,91278.0
2023-03-10 10:20:00,43.04,43.28,43.02,43.27,95756.0,40.3344,40.5593,40.3157,40.5499,95756.0
2023-03-10 10:25:00,43.29,43.42,43.2,43.3,133072.0,40.5687,40.6905,40.4843,40.5781,133072.0
2023-03-10 10:30:00,43.3,43.45,43.28,43.37,104033.0,40.5781,40.7186,40.5593,40.6437,104033.0
2023-03-10 10:35:00,43.4,43.45,43.34,43.38,78112.0,40.6718,40.7186,40.6155,40.653,78112.0
2023-03-10 10:40:00,43.39,43.45,43.3,43.39,55808.0,40.6624,40.7186,40.5781,40.6624,55808.0
2023-03-10 10:45:00,43.39,43.52,43.37,43.52,156422.0,40.6624,40.7842,40.6437,40.7842,156422.0
2023-03-10 10:50:00,43.51,43.52,43.13,43.14,98579.0,40.7749,40.7842,40.4187,40.4281,98579.0
2023-03-10 10:55:00,43.14,43.29,43.14,43.2,56611.0,40.4281,40.5687,40.4281,40.4843,56611.0
2023-03-10 11:00:00,43.19,43.2,43.06,43.07,50512.0,40.475,40.4843,40.3531,40.3625,50512.0
2023-03-10 11:05:00,43.07,43.08,42.99,43.02,63544.0,40.3625,40.3719,40.2875,40.3157,63544.0
2023-03-10 11:10:00,43.02,43.1,42.97,42.98,47028.0,40.3157,40.3906,40.2688,40.2782,47028.0
2023-03-10 11:15:00,42.97,42.98,42.78,42.93,70773.0,40.2688,40.2782,40.0907,40.2313,70773.0
2023-03-10 11:20:00,42.92,42.98,42.8,42.88,77139.0,40.2219,40.2782,40.1095,40.1845,77139.0
2023-03-10 11:25:00,42.88,42.95,42.79,42.82,89853.0,40.1845,40.2501,40.1001,40.1282,89853.0
2023-03-10 11:30:00,42.83,42.93,42.8,42.82,47960.0,40.1376,40.2313,40.1095,40.1282,47960.0
2023-03-10 11:35:00,42.81,42.92,42.81,42.91,33915.0,40.1189,40.2219,40.1189,40.2126,33915.0
2023-03-10 11:40:00,42.92,43.03,42.91,42.99,58399.0,40.2219,40.325,40.2126,40.2875,58399.0
2023-03-10 11:45:00,42.98,42.98,42.8,42.84,100055.0,40.2782,40.2782,40.1095,40.147,100055.0
2023-03-10 11:50:00,42.84,42.85,42.72,42.74,27896.0,40.147,40.1563,40.0345,40.0533,27896.0
2023-03-10 11:55:00,42.73,42.76,42.66,42.66,38503.0,40.0439,40.072,39.9783,39.9783,38503.0
2023-03-10 12:00:00,42.66,42.73,42.65,42.66,35584.0,39.9783,40.0439,39.9689,39.9783,35584.0
2023-03-10 12:05:00,42.66,42.71,42.65,42.67,37665.0,39.9783,40.0251,39.9689,39.9877,37665.0
2023-03-10 12:10:00,42.66,42.69,42.59,42.62,34572.0,39.9783,40.0064,39.9127,39.9408,34572.0
2023-03-10 12:15:00,42.64,42.73,42.62,42.71,34765.0,39.9595,40.0439,39.9408,40.0251,34765.0
2023-03-10 12:20:00,42.72,42.72,42.57,42.6,236332.0,40.0345,40.0345,39.8939,39.9221,236332.0
2023-03-10 12:25:00,42.61,42.76,42.6,42.75,76773.0,39.9314,40.072,39.9221,40.0626,76773.0
2023-03-10 12:30:00,42.76,42.79,42.7,42.73,41931.0,40.072,40.1001,40.0158,40.0439,41931.0
2023-03-10 12:35:00,42.74,42.79,42.68,42.78,38943.0,40.0533,40.1001,39.997,40.0907,38943.0
2023-03-10 12:40:00,42.78,42.82,42.74,42.8,23432.0,40.0907,40.1282,40.0533,40.1095,23432.0
2023-03-10 12:45:00,42.8,42.82,42.68,42.68,33002.0,40.1095,40.1282,39.997,39.997,33002.0
2023-03-10 12:50:00,42.68,42.72,42.59,42.62,24410.0,39.997,40.0345,39.9127,39.9408,24410.0
2023-03-10 12:55:00,42.63,42.63,42.51,42.52,25755.0,39.9502,39.9502,39.8377,39.8471,25755.0
2023-03-10 13:00:00,42.52,42.61,42.52,42.55,23104.0,39.8471,39.9314,39.8471,39.8752,23104.0
2023-03-10 13:05:00,42.56,42.6,42.49,42.5,24762.0,39.8846,39.9221,39.819,39.8283,24762.0
2023-03-10 13:10:00,42.5,42.5,42.42,42.44,27669.0,39.8283,39.8283,39.7534,39.7721,27669.0
2023-03-10 13:15:00,42.45,42.47,42.38,42.41,63049.0,39.7815,39.8002,39.7159,39.744,63049.0
2023-03-10 13:20:00,42.41,42.42,42.25,42.27,95682.0,39.744,39.7534,39.5941,39.6128,95682.0
2023-03-10 13:25:00,42.27,42.27,42.19,42.2,68303.0,39.6128,39.6128,39.5378,39.5472,68303.0
2023-03-10 13:30:00,42.2,42.23,42.14,42.21,71763.0,39.5472,39.5753,39.491,39.5566,71763.0
2023-03-10 13:35:00,42.22,42.28,42.19,42.21,28523.0,39.566,39.6222,39.5378,39.5566,28523.0
2023-03-10 13:40:00,42.22,42.28,42.19,42.23,31873.0,39.566,39.6222,39.5378,39.5753,31873.0
2023-03-10 13:45:00,42.23,42.27,42.18,42.19,39693.0,39.5753,39.6128,39.5285,39.5378,39693.0
2023-03-10 13:50:00,42.19,42.19,42.11,42.13,57314.0,39.5378,39.5378,39.4629,39.4816,57314.0
2023-03-10 13:55:00,42.13,42.14,42.08,42.13,35167.0,39.4816,39.491,39.4348,39.4816,35167.0
2023-03-10 14:00:00,42.13,42.19,42.08,42.15,43630.0,39.4816,39.5378,39.4348,39.5004,43630.0
2023-03-10 14:05:00,42.15,42.26,42.1,42.25,52130.0,39.5004,39.6034,39.4535,39.5941,52130.0
2023-03-10 14:10:00,42.25,42.34,42.25,42.34,89242.0,39.5941,39.6784,39.5941,39.6784,89242.0
2023-03-10 14:15:00,42.33,42.35,42.23,42.3,32223.0,39.669,39.6878,39.5753,39.6409,32223.0
2023-03-10 14:20:00,42.3,42.32,42.26,42.28,29051.0,39.6409,39.6597,39.6034,39.6222,29051.0
2023-03-10 14:25:00,42.27,42.28,42.17,42.17,40621.0,39.6128,39.6222,39.5191,39.5191,40621.0
2023-03-10 14:30:00,42.18,42.26,42.11,42.12,65242.0,39.5285,39.6034,39.4629,39.4722,65242.0
2023-03-10 14:35:00,42.12,42.26,42.11,42.19,75929.0,39.4722,39.6034,39.4629,39.5378,75929.0
2023-03-10 14:40:00,42.18,42.23,42.14,42.16,39687.0,39.5285,39.5753,39.491,39.5097,39687.0
2023-03-10 14:45:00,42.16,42.3,42.11,42.3,57011.0,39.5097,39.6409,39.4629,39.6409,57011.0
2023-03-10 14:50:00,42.29,42.29,42.22,42.26,24999.0,39.6316,39.6316,39.566,39.6034,24999.0
2023-03-10 14:55:00,42.27,42.3,42.19,42.26,50290.0,39.6128,39.6409,39.5378,39.6034,50290.0
2023-03-10 15:00:00,42.26,42.3,42.16,42.18,46046.0,39.6034,39.6409,39.5097,39.5285,46046.0
2023-03-10 15:05:00,42.18,42.28,42.15,42.27,45690.0,39.5285,39.6222,39.5004,39.6128,45690.0
2023-03-10 15:10:00,42.27,42.28,42.14,42.15,62237.0,39.6128,39.6222,39.491,39.5004,62237.0
2023-03-10 15:15:00,42.15,42.23,42.11,42.11,91300.0,39.5004,39.5753,39.4629,39.4629,91300.0
2023-03-10 15:20:00,42.11,42.21,42.1,42.21,80856.0,39.4629,39.5566,39.4535,39.5566,80856.0
2023-03-10 15:25:00,42.21,42.23,42.16,42.17,59059.0,39.5566,39.5753,39.5097,39.5191,59059.0
2023-03-10 15:30:00,42.16,42.24,42.15,42.21,51466.0,39.5097,39.5847,39.5004,39.5566,51466.0
2023-03-10 15:35:00,42.21,42.22,42.1,42.11,60587.0,39.5566,39.566,39.4535,39.4629,60587.0
2023-03-10 15:40:00,42.1,42.12,42.05,42.08,69794.0,39.4535,39.4722,39.4066,39.4348,69794.0
2023-03-10 15:45:00,42.08,42.1,42.05,42.06,76947.0,39.4348,39.4535,39.4066,39.416,76947.0
2023-03-10 15:50:00,42.06,42.12,42.03,42.09,167296.0,39.416,39.4722,39.3879,39.4441,167296.0
2023-03-10 15:55:00,42.09,42.17,42.06,42.17,364807.0,39.4441,39.5191,39.416,39.5191,364807.0
2023-03-13 09:30:00,43.47,44.39,43.35,44.29,658569.0,40.7374,41.5995,40.6249,41.5058,658569.0
2023-03-13 09:35:00,44.29,44.38,43.76,44.1,289777.0,41.5058,41.5902,41.0091,41.3278,289777.0
2023-03-13 09:40:00,44.1,44.57,44.03,44.28,352295.0,41.3278,41.7682,41.2622,41.4965,352295.0
2023-03-13 09:45:00,44.29,44.37,43.89,44.04,278857.0,41.5058,41.5808,41.131,41.2715,278857.0
2023-03-13 09:50:00,44.01,44.28,43.99,44.18,211089.0,41.2434,41.4965,41.2247,41.4027,211089.0
2023-03-13 09:55:00,44.17,44.2,43.8,43.86,147507.0,41.3934,41.4215,41.0466,41.1029,147507.0
2023-03-13 10:00:00,43.85,44.16,43.83,44.11,333096.0,41.0935,41.384,41.0747,41.3371,333096.0
2023-03-13 10:05:00,44.11,44.3,44.05,44.28,155167.0,41.3371,41.5152,41.2809,41.4965,155167.0
2023-03-13 10:10:00,44.29,44.44,44.18,44.29,128183.0,41.5058,41.6464,41.4027,41.5058,128183.0
2023-03-13 10:15:00,44.27,44.28,43.99,44.13,169712.0,41.4871,41.4965,41.2247,41.3559,169712.0
2023-03-13 10:20:00,44.12,44.21,43.99,44.03,92926.0,41.3465,41.4309,41.2247,41.2622,92926.0
2023-03-13 10:25:00,44.04,44.11,43.94,44.08,70891.0,41.2715,41.3371,41.1778,41.309,70891.0
2023-03-13 10:30:00,44.09,44.49,44.09,44.47,183919.0,41.3184,41.6933,41.3184,41.6745,183919.0
2023-03-13 10:35:00,44.47,44.48,44.34,44.41,77743.0,41.6745,41.6839,41.5527,41.6183,77743.0
2023-03-13 10:40:00,44.43,44.65,44.41,44.55,216277.0,41.637,41.8432,41.6183,41.7495,216277.0
2023-03-13 10:45:00,44.56,44.68,44.47,44.68,92259.0,41.7589,41.8713,41.6745,41.8713,92259.0
2023-03-13 10:50:00,44.68,44.73,44.49,44.57,114917.0,41.8713,41.9182,41.6933,41.7682,114917.0
2023-03-13 10:55:00,44.58,44.74,44.55,44.66,118880.0,41.7776,41.9275,41.7495,41.8526,118880.0
2023-03-13 11:00:00,44.66,44.78,44.61,44.67,163685.0,41.8526,41.965,41.8057,41.8619,163685.0
2023-03-13 11:05:00,44.67,44.8,44.61,44.76,182396.0,41.8619,41.9838,41.8057,41.9463,182396.0
2023-03-13 11:10:00,44.76,44.87,44.69,44.76,270754.0,41.9463,42.0494,41.8807,41.9463,270754.0
2023-03-13 11:15:00,44.76,44.81,44.64,44.74,192715.0,41.9463,41.9931,41.8338,41.9275,192715.0
2023-03-13 11:20:00,44.75,44.82,44.73,44.78,97956.0,41.9369,42.0025,41.9182,41.965,97956.0
2023-03-13 11:25:00,44.78,44.92,44.78,44.91,102324.0,41.965,42.0962,41.965,42.0869,102324.0
2023-03-13 11:30:00,44.92,44.94,44.69,44.71,112315.0,42.0962,42.115,41.8807,41.8994,112315.0
2023-03-13 11:35:00,44.71,44.74,44.6,44.71,182544.0,41.8994,41.9275,41.7963,41.8994,182544.0
2023-03-13 11:40:00,44.72,44.78,44.62,44.71,53214.0,41.9088,41.965,41.8151,41.8994,53214.0
2023-03-13 11:45:00,44.71,44.76,44.61,44.62,109936.0,41.8994,41.9463,41.8057,41.8151,109936.0
2023-03-13 11:50:00,44.61,44.61,44.45,44.46,63250.0,41.8057,41.8057,41.6558,41.6651,63250.0
2023-03-13 11:55:00,44.45,44.55,44.36,44.52,73689.0,41.6558,41.7495,41.5714,41.7214,73689.0
2023-03-13 12:00:00,44.52,44.61,44.39,44.47,88433.0,41.7214,41.8057,41.5995,41.6745,88433.0
2023-03-13 12:05:00,44.47,44.65,44.47,44.63,51649.0,41.6745,41.8432,41.6745,41.8245,51649.0
2023-03-13 12:10:00,44.62,44.63,44.48,44.52,65559.0,41.8151,41.8245,41.6839,41.7214,65559.0
2023-03-13 12:15:00,44.5,44.56,44.47,44.53,54080.0,41.7026,41.7589,41.6745,41.7307,54080.0
2023-03-13 12:20:00,44.54,44.56,44.33,44.36,76179.0,41.7401,41.7589,41.5433,41.5714,76179.0
2023-03-13 12:25:00,44.36,44.4,44.31,44.39,69410.0,41.5714,41.6089,41.5246,41.5995,69410.0
2023-03-13 12:30:00,44.4,44.48,44.35,44.35,57376.0,41.6089,41.6839,41.5621,41.5621,57376.0
2023-03-13 12:35:00,44.36,44.42,44.3,44.38,65700.0,41.5714,41.6277,41.5152,41.5902,65700.0
2023-03-13 12:40:00,44.38,44.49,44.38,44.39,60783.0,41.5902,41.6933,41.5902,41.5995,60783.0
2023-03-13 12:45:00,44.39,44.43,44.27,44.33,167712.0,41.5995,41.637,41.4871,41.5433,167712.0
2023-03-13 12:50:00,44.32,44.41,44.3,44.38,35587.0,41.5339,41.6183,41.5152,41.5902,35587.0
2023-03-13 12:55:00,44.38,44.49,44.37,44.47,92311.0,41.5902,41.6933,41.5808,41.6745,92311.0
2023-03-13 13:00:00,44.47,44.48,44.34,44.41,59268.0,41.6745,41.6839,41.5527,41.6183,59268.0
2023-03-13 13:05:00,44.41,44.6,44.4,44.6,63627.0,41.6183,41.7963,41.6089,41.7963,63627.0
2023-03-13 13:10:00,44.6,44.7,44.55,44.7,64248.0,41.7963,41.8901,41.7495,41.8901,64248.0
2023-03-13 13:15:00,44.71,44.76,44.65,44.74,90528.0,41.8994,41.9463,41.8432,41.9275,90528.0
2023-03-13 13:20:00,44.74,44.74,44.61,44.62,65266.0,41.9275,41.9275,41.8057,41.8151,65266.0
2023-03-13 13:25:00,44.61,44.69,44.56,44.69,62738.0,41.8057,41.8807,41.7589,41.8807,62738.0
2023-03-13 13:30:00,44.69,44.73,44.66,44.68,54696.0,41.8807,41.9182,41.8526,41.8713,54696.0
2023-03-13 13:35:00,44.68,44.86,44.68,44.76,95841.0,41.8713,42.04,41.8713,41.9463,95841.0
2023-03-13 13:40:00,44.78,44.8,44.73,44.79,80487.0,41.965,41.9838,41.9182,41.9744,80487.0
2023-03-13 13:45:00,44.79,44.93,44.78,44.93,101260.0,41.9744,42.1056,41.965,42.1056,101260.0
2023-03-13 13:50:00,44.93,45.02,44.92,44.94,183489.0,42.1056,42.1899,42.0962,42.115,183489.0
2023-03-13 13:55:00,44.94,44.96,44.88,44.94,69409.0,42.115,42.1337,42.0587,42.115,69409.0
2023-03-13 14:00:00,44.95,45.09,44.95,45.08,94444.0,42.1243,42.2555,42.1243,42.2462,94444.0
2023-03-13 14:05:00,45.08,45.11,45.02,45.07,128744.0,42.2462,42.2743,42.1899,42.2368,128744.0
2023-03-13 14:10:00,45.07,45.17,45.05,45.15,156782.0,42.2368,42.3305,42.2181,42.3118,156782.0
2023-03-13 14:15:00,45.15,45.24,45.09,45.18,175010.0,42.3118,42.3961,42.2555,42.3399,175010.0
2023-03-13 14:20:00,45.18,45.38,45.13,45.38,310110.0,42.3399,42.5273,42.293,42.5273,310110.0
2023-03-13 14:25:00,45.38,45.42,45.2,45.31,193058.0,42.5273,42.5648,42.3586,42.4617,193058.0
2023-03-13 14:30:00,45.32,45.36,45.25,45.29,143355.0,42.4711,42.5086,42.4055,42.443,143355.0
2023-03-13 14:35:00,45.3,45.32,45.24,45.28,113805.0,42.4523,42.4711,42.3961,42.4336,113805.0
2023-03-13 14:40:00,45.28,45.34,45.25,45.29,164512.0,42.4336,42.4898,42.4055,42.443,164512.0
2023-03-13 14:45:00,45.29,45.32,45.18,45.23,128776.0,42.443,42.4711,42.3399,42.3867,128776.0
2023-03-13 14:50:00,45.23,45.43,45.22,45.43,82529.0,42.3867,42.5742,42.3774,42.5742,82529.0
2023-03-13 14:55:00,45.44,45.45,45.34,45.4,75119.0,42.5835,42.5929,42.4898,42.546,75119.0
2023-03-13 15:00:00,45.4,45.42,45.27,45.3,104453.0,42.546,42.5648,42.4242,42.4523,104453.0
2023-03-13 15:05:00,45.32,45.43,45.28,45.29,123567.0,42.4711,42.5742,42.4336,42.443,123567.0
2023-03-13 15:10:00,45.29,45.35,45.25,45.35,130951.0,42.443,42.4992,42.4055,42.4992,130951.0
2023-03-13 15:15:00,45.35,45.41,45.31,45.36,147184.0,42.4992,42.5554,42.4617,42.5086,147184.0
2023-03-13 15:20:00,45.36,45.4,45.3,45.33,163199.0,42.5086,42.546,42.4523,42.4804,163199.0
2023-03-13 15:25:00,45.33,45.38,45.19,45.22,327826.0,42.4804,42.5273,42.3493,42.3774,327826.0
2023-03-13 15:30:00,45.21,45.3,45.13,45.27,231151.0,42.368,42.4523,42.293,42.4242,231151.0
2023-03-13 15:35:00,45.27,45.33,45.16,45.33,212304.0,42.4242,42.4804,42.3211,42.4804,212304.0
2023-03-13 15:40:00,45.33,45.53,45.29,45.49,426050.0,42.4804,42.6679,42.443,42.6304,426050.0
2023-03-13 15:45:00,45.5,45.51,45.31,45.34,289372.0,42.6398,42.6491,42.4617,42.4898,289372.0
2023-03-13 15:50:00,45.34,45.35,45.18,45.19,423372.0,42.4898,42.4992,42.3399,42.3493,423372.0
2023-03-13 15:55:00,45.2,45.23,45.08,45.09,831720.0,42.3586,42.3867,42.2462,42.2555,831720.0
2023-03-14 09:30:00,45.3,45.37,44.76,44.91,338539.0,42.4523,42.5179,41.9463,42.0869,338539.0
2023-03-14 09:35:00,44.9,45.4,44.84,45.13,143963.0,42.0775,42.546,42.0213,42.293,143963.0
2023-03-14 09:40:00,45.12,45.21,44.8,44.83,127782.0,42.2837,42.368,41.9838,42.0119,127782.0
2023-03-14 09:45:00,44.84,45.14,44.83,44.94,113364.0,42.0213,42.3024,42.0119,42.115,113364.0
2023-03-14 09:50:00,44.96,45.05,44.81,44.81,122833.0,42.1337,42.2181,41.9931,41.9931,122833.0
2023-03-14 09:55:00,44.81,44.86,44.68,44.77,195424.0,41.9931,42.04,41.8713,41.9557,195424.0
2023-03-14 10:00:00,44.78,44.89,44.58,44.66,164588.0,41.965,42.0681,41.7776,41.8526,164588.0
2023-03-14 10:05:00,44.66,44.89,44.65,44.87,155912.0,41.8526,42.0681,41.8432,42.0494,155912.0
2023-03-14 10:10:00,44.87,44.93,44.7,44.73,172440.0,42.0494,42.1056,41.8901,41.9182,172440.0
2023-03-14 10:15:00,44.72,44.76,44.6,44.7,109872.0,41.9088,41.9463,41.7963,41.8901,109872.0
2023-03-14 10:20:00,44.7,44.83,44.64,44.71,73665.0,41.8901,42.0119,41.8338,41.8994,73665.0
2023-03-14 10:25:00,44.72,44.75,44.52,44.55,82552.0,41.9088,41.9369,41.7214,41.7495,82552.0
2023-03-14 10:30:00,44.55,44.74,44.54,44.74,81619.0,41.7495,41.9275,41.7401,41.9275,81619.0
2023-03-14 10:35:00,44.74,44.82,44.65,44.7,49888.0,41.9275,42.0025,41.8432,41.8901,49888.0
2023-03-14 10:40:00,44.71,44.75,44.62,44.68,92335.0,41.8994,41.9369,41.8151,41.8713,92335.0
2023-03-14 10:45:00,44.69,44.7,44.57,44.59,114206.0,41.8807,41.8901,41.7682,41.787,114206.0
2023-03-14 10:50:00,44.59,44.7,44.58,44.61,62510.0,41.787,41.8901,41.7776,41.8057,62510.0
2023-03-14 10:55:00,44.61,44.62,44.49,44.51,69997.0,41.8057,41.8151,41.6933,41.712,69997.0
2023-03-14 11:00:00,44.52,44.63,44.48,44.63,95893.0,41.7214,41.8245,41.6839,41.8245,95893.0
2023-03-14 11:05:00,44.64,44.77,44.62,44.75,116624.0,41.8338,41.9557,41.8151,41.9369,116624.0
2023-03-14 11:10:00,44.75,44.77,44.69,44.72,76638.0,41.9369,41.9557,41.8807,41.9088,76638.0
2023-03-14 11:15:00,44.72,44.78,44.69,44.71,71814.0,41.9088,41.965,41.8807,41.8994,71814.0
2023-03-14 11:20:00,44.71,44.8,44.7,44.8,58695.0,41.8994,41.9838,41.8901,41.9838,58695.0
2023-03-14 11:25:00,44.8,44.91,44.76,44.83,82656.0,41.9838,42.0869,41.9463,42.0119,82656.0
2023-03-14 11:30:00,44.82,44.84,44.77,44.78,71303.0,42.0025,42.0213,41.9557,41.965,71303.0
2023-03-14 11:35:00,44.78,44.81,44.68,44.68,40913.0,41.965,41.9931,41.8713,41.8713,40913.0
2023-03-14 11:40:00,44.68,44.69,44.61,44.62,42068.0,41.8713,41.8807,41.8057,41.8151,42068.0
2023-03-14 11:45:00,44.62,44.67,44.57,44.59,57957.0,41.8151,41.8619,41.7682,41.787,57957.0
2023-03-14 11:50:00,44.58,44.61,44.54,44.59,31080.0,41.7776,41.8057,41.7401,41.787,31080.0
2023-03-14 11:55:00,44.59,44.59,44.45,44.47,56681.0,41.787,41.787,41.6558,41.6745,56681.0
2023-03-14 12:00:00,44.47,44.5,44.42,44.42,50959.0,41.6745,41.7026,41.6277,41.6277,50959.0
2023-03-14 12:05:00,44.41,44.46,44.33,44.37,58869.0,41.6183,41.6651,41.5433,41.5808,58869.0
2023-03-14 12:10:00,44.38,44.49,44.37,44.47,53580.0,41.5902,41.6933,41.5808,41.6745,53580.0
2023-03-14 12:15:00,44.47,44.48,44.36,44.36,31917.0,41.6745,41.6839,41.5714,41.5714,31917.0
2023-03-14 12:20:00,44.36,44.38,44.28,44.3,46911.0,41.5714,41.5902,41.4965,41.5152,46911.0
2023-03-14 12:25:00,44.3,44.38,44.27,44.36,63329.0,41.5152,41.5902,41.4871,41.5714,63329.0
2023-03-14 12:30:00,44.36,44.39,44.34,44.38,46269.0,41.5714,41.5995,41.5527,41.5902,46269.0
2023-03-14 12:35:00,44.38,44.38,44.3,44.33,47291.0,41.5902,41.5902,41.5152,41.5433,47291.0
2023-03-14 12:40:00,44.32,44.32,44.24,44.27,46724.0,41.5339,41.5339,41.459,41.4871,46724.0
2023-03-14 12:45:00,44.27,44.32,44.25,44.29,43649.0,41.4871,41.5339,41.4683,41.5058,43649.0
2023-03-14 12:50:00,44.3,44.31,44.27,44.3,27305.0,41.5152,41.5246,41.4871,41.5152,27305.0
2023-03-14 12:55:00,44.31,44.33,44.28,44.31,38443.0,41.5246,41.5433,41.4965,41.5246,38443.0
2023-03-14 13:00:00,44.31,44.42,44.31,44.34,90354.0,41.5246,41.6277,41.5246,41.5527,90354.0
2023-03-14 13:05:00,44.35,44.35,44.3,44.31,50096.0,41.5621,41.5621,41.5152,41.5246,50096.0
2023-03-14 13:10:00,44.3,44.36,44.29,44.32,63728.0,41.5152,41.5714,41.5058,41.5339,63728.0
2023-03-14 13:15:00,44.31,44.42,44.29,44.34,85308.0,41.5246,41.6277,41.5058,41.5527,85308.0
2023-03-14 13:20:00,44.34,44.35,44.24,44.31,98874.0,41.5527,41.5621,41.459,41.5246,98874.0
2023-03-14 13:25:00,44.31,44.41,44.29,44.37,62444.0,41.5246,41.6183,41.5058,41.5808,62444.0
2023-03-14 13:30:00,44.36,44.48,44.36,44.46,63753.0,41.5714,41.6839,41.5714,41.6651,63753.0
2023-03-14 13:35:00,44.46,44.51,44.44,44.48,58592.0,41.6651,41.712,41.6464,41.6839,58592.0
2023-03-14 13:40:00,44.48,44.52,44.46,44.48,56708.0,41.6839,41.7214,41.6651,41.6839,56708.0
2023-03-14 13:45:00,44.49,44.54,44.46,44.51,46604.0,41.6933,41.7401,41.6651,41.712,46604.0
2023-03-14 13:50:00,44.51,44.53,44.49,44.51,34441.0,41.712,41.7307,41.6933,41.712,34441.0
2023-03-14 13:55:00,44.51,44.54,44.46,44.48,62175.0,41.712,41.7401,41.6651,41.6839,62175.0
2023-03-14 14:00:00,44.48,44.52,44.46,44.47,48796.0,41.6839,41.7214,41.6651,41.6745,48796.0
2023-03-14 14:05:00,44.47,44.49,44.42,44.47,53401.0,41.6745,41.6933,41.6277,41.6745,53401.0
2023-03-14 14:10:00,44.47,44.51,44.47,44.51,37601.0,41.6745,41.712,41.6745,41.712,37601.0
2023-03-14 14:15:00,44.5,44.7,44.5,44.69,121389.0,41.7026,41.8901,41.7026,41.8807,121389.0
2023-03-14 14:20:00,44.68,44.76,44.62,44.76,99266.0,41.8713,41.9463,41.8151,41.9463,99266.0
2023-03-14 14:25:00,44.77,44.91,44.76,44.84,142752.0,41.9557,42.0869,41.9463,42.0213,142752.0
2023-03-14 14:30:00,44.84,44.84,44.71,44.73,82664.0,42.0213,42.0213,41.8994,41.9182,82664.0
2023-03-14 14:35:00,44.72,44.79,44.71,44.74,49518.0,41.9088,41.9744,41.8994,41.9275,49518.0
2023-03-14 14:40:00,44.73,44.77,44.7,44.72,36512.0,41.9182,41.9557,41.8901,41.9088,36512.0
2023-03-14 14:45:00,44.72,44.83,44.72,44.79,63135.0,41.9088,42.0119,41.9088,41.9744,63135.0
2023-03-14 14:50:00,44.79,44.85,44.78,44.8,47159.0,41.9744,42.0306,41.965,41.9838,47159.0
2023-03-14 14:55:00,44.8,44.8,44.65,44.66,46661.0,41.9838,41.9838,41.8432,41.8526,46661.0
2023-03-14 15:00:00,44.66,44.71,44.58,44.64,58421.0,41.8526,41.8994,41.7776,41.8338,58421.0
2023-03-14 15:05:00,44.63,44.63,44.57,44.59,63004.0,41.8245,41.8245,41.7682,41.787,63004.0
2023-03-14 15:10:00,44.59,44.63,44.57,44.61,58441.0,41.787,41.8245,41.7682,41.8057,58441.0
2023-03-14 15:15:00,44.61,44.65,44.56,44.64,84987.0,41.8057,41.8432,41.7589,41.8338,84987.0
2023-03-14 15:20:00,44.65,44.66,44.57,44.58,79367.0,41.8432,41.8526,41.7682,41.7776,79367.0
2023-03-14 15:25:00,44.59,44.65,44.57,44.6,73830.0,41.787,41.8432,41.7682,41.7963,73830.0
2023-03-14 15:30:00,44.61,44.71,44.59,44.7,98167.0,41.8057,41.8994,41.787,41.8901,98167.0
2023-03-14 15:35:00,44.71,44.77,44.7,44.71,87397.0,41.8994,41.9557,41.8901,41.8994,87397.0
2023-03-14 15:40:00,44.71,44.8,44.68,44.78,105576.0,41.8994,41.9838,41.8713,41.965,105576.0
2023-03-14 15:45:00,44.79,44.81,44.7,44.72,155879.0,41.9744,41.9931,41.8901,41.9088,155879.0
2023-03-14 15:50:00,44.71,44.83,44.67,44.79,331878.0,41.8994,42.0119,41.8619,41.9744,331878.0
2023-03-14 15:55:00,44.79,44.93,44.78,44.85,555140.0,41.9744,42.1056,41.965,42.0306,555140.0
2023-03-15 09:30:00,45.8,45.88,45.45,45.46,470962.0,42.9209,42.9959,42.5929,42.6023,470962.0
2023-03-15 09:35:00,45.44,45.44,44.94,45.01,206620.0,42.5835,42.5835,42.115,42.1806,206620.0
2023-03-15 09:40:00,45.01,45.17,44.95,44.99,182842.0,42.1806,42.3305,42.1243,42.1618,182842.0
2023-03-15 09:45:00,44.99,45.5,44.94,45.46,173575.0,42.1618,42.6398,42.115,42.6023,173575.0
2023-03-15 09:50:00,45.48,45.7,45.24,45.67,134003.0,42.621,42.8272,42.3961,42.7991,134003.0
2023-03-15 09:55:00,45.66,45.72,45.3,45.3,141709.0,42.7897,42.8459,42.4523,42.4523,141709.0
2023-03-15 10:00:00,45.28,45.43,45.22,45.38,127310.0,42.4336,42.5742,42.3774,42.5273,127310.0
2023-03-15 10:05:00,45.38,45.41,45.14,45.28,100879.0,42.5273,42.5554,42.3024,42.4336,100879.0
2023-03-15 10:10:00,45.27,45.52,45.25,45.42,113070.0,42.4242,42.6585,42.4055,42.5648,113070.0
2023-03-15 10:15:00,45.43,45.54,45.32,45.41,70046.0,42.5742,42.6772,42.4711,42.5554,70046.0
2023-03-15 10:20:00,45.41,45.43,45.12,45.16,60019.0,42.5554,42.5742,42.2837,42.3211,60019.0
2023-03-15 10:25:00,45.15,45.22,44.94,44.95,124785.0,42.3118,42.3774,42.115,42.1243,124785.0
2023-03-15 10:30:00,44.95,45.13,44.92,45.12,108643.0,42.1243,42.293,42.0962,42.2837,108643.0
2023-03-15 10:35:00,45.1,45.16,45.03,45.07,96186.0,42.2649,42.3211,42.1993,42.2368,96186.0
2023-03-15 10:40:00,45.07,45.14,44.99,45.05,119218.0,42.2368,42.3024,42.1618,42.2181,119218.0
2023-03-15 10:45:00,45.04,45.1,44.98,45.1,79072.0,42.2087,42.2649,42.1525,42.2649,79072.0
2023-03-15 10:50:00,45.11,45.27,45.11,45.21,91637.0,42.2743,42.4242,42.2743,42.368,91637.0
2023-03-15 10:55:00,45.22,45.3,45.13,45.19,73438.0,42.3774,42.4523,42.293,42.3493,73438.0
2023-03-15 11:00:00,45.19,45.26,45.02,45.05,95214.0,42.3493,42.4148,42.1899,42.2181,95214.0
2023-03-15 11:05:00,45.05,45.17,45.01,45.12,66260.0,42.2181,42.3305,42.1806,42.2837,66260.0
2023-03-15 11:10:00,45.12,45.2,45.08,45.14,57866.0,42.2837,42.3586,42.2462,42.3024,57866.0
2023-03-15 11:15:00,45.14,45.23,45.11,45.2,71773.0,42.3024,42.3867,42.2743,42.3586,71773.0
2023-03-15 11:20:00,45.19,45.34,45.18,45.34,135719.0,42.3493,42.4898,42.3399,42.4898,135719.0
2023-03-15 11:25:00,45.34,45.41,45.31,45.4,128787.0,42.4898,42.5554,42.4617,42.546,128787.0
2023-03-15 11:30:00,45.41,45.53,45.41,45.5,176450.0,42.5554,42.6679,42.5554,42.6398,176450.0
2023-03-15 11:35:00,45.5,45.53,45.37,45.45,82438.0,42.6398,42.6679,42.5179,42.5929,82438.0
2023-03-15 11:40:00,45.45,45.46,45.3,45.35,107885.0,42.5929,42.6023,42.4523,42.4992,107885.0
2023-03-15 11:45:00,45.36,45.37,45.29,45.36,141197.0,42.5086,42.5179,42.443,42.5086,141197.0
2023-03-15 11:50:00,45.36,45.43,45.29,45.42,97389.0,42.5086,42.5742,42.443,42.5648,97389.0
2023-03-15 11:55:00,45.41,45.48,45.35,45.43,118759.0,42.5554,42.621,42.4992,42.5742,118759.0
2023-03-15 12:00:00,45.42,45.45,45.36,45.4,73221.0,42.5648,42.5929,42.5086,42.546,73221.0
2023-03-15 12:05:00,45.39,45.43,45.35,45.43,113326.0,42.5367,42.5742,42.4992,42.5742,113326.0
2023-03-15 12:10:00,45.45,45.49,45.39,45.48,51792.0,42.5929,42.6304,42.5367,42.621,51792.0
2023-03-15 12:15:00,45.49,45.54,45.45,45.53,82612.0,42.6304,42.6772,42.5929,42.6679,82612.0
2023-03-15 12:20:00,45.52,45.6,45.47,45.58,142138.0,42.6585,42.7335,42.6116,42.7147,142138.0
2023-03-15 12:25:00,45.57,45.63,45.54,45.59,103887.0,42.7054,42.7616,42.6772,42.7241,103887.0
2023-03-15 12:30:00,45.59,45.74,45.58,45.63,100839.0,42.7241,42.8647,42.7147,42.7616,100839.0
2023-03-15 12:35:00,45.62,45.68,45.5,45.59,97867.0,42.7522,42.8084,42.6398,42.7241,97867.0
2023-03-15 12:40:00,45.59,45.7,45.58,45.67,103843.0,42.7241,42.8272,42.7147,42.7991,103843.0
2023-03-15 12:45:00,45.66,45.74,45.65,45.73,96204.0,42.7897,42.8647,42.7803,42.8553,96204.0
2023-03-15 12:50:00,45.74,45.82,45.7,45.72,127302.0,42.8647,42.9396,42.8272,42.8459,127302.0
2023-03-15 12:55:00,45.72,45.83,45.72,45.81,93284.0,42.8459,42.949,42.8459,42.9303,93284.0
2023-03-15 13:00:00,45.8,45.86,45.73,45.82,62549.0,42.9209,42.9771,42.8553,42.9396,62549.0
2023-03-15 13:05:00,45.82,45.83,45.76,45.78,97571.0,42.9396,42.949,42.8834,42.9022,97571.0
2023-03-15 13:10:00,45.78,45.78,45.5,45.53,95437.0,42.9022,42.9022,42.6398,42.6679,95437.0
2023-03-15 13:15:00,45.53,45.68,45.52,45.63,57900.0,42.6679,42.8084,42.6585,42.7616,57900.0
2023-03-15 13:20:00,45.63,45.73,45.58,45.68,124999.0,42.7616,42.8553,42.7147,42.8084,124999.0
2023-03-15 13:25:00,45.68,45.86,45.65,45.8,62071.0,42.8084,42.9771,42.7803,42.9209,62071.0
2023-03-15 13:30:00,45.8,45.89,45.79,45.84,106615.0,42.9209,43.0052,42.9115,42.9584,106615.0
2023-03-15 13:35:00,45.85,45.92,45.83,45.87,94191.0,42.9678,43.0334,42.949,42.9865,94191.0
2023-03-15 13:40:00,45.88,45.89,45.75,45.76,64629.0,42.9959,43.0052,42.874,42.8834,64629.0
2023-03-15 13:45:00,45.74,45.81,45.73,45.74,84651.0,42.8647,42.9303,42.8553,42.8647,84651.0
2023-03-15 13:50:00,45.74,45.82,45.73,45.81,114937.0,42.8647,42.9396,42.8553,42.9303,114937.0
2023-03-15 13:55:00,45.8,45.9,45.77,45.9,107675.0,42.9209,43.0146,42.8928,43.0146,107675.0
2023-03-15 14:00:00,45.9,45.91,45.84,45.84,110334.0,43.0146,43.024,42.9584,42.9584,110334.0
2023-03-15 14:05:00,45.84,45.88,45.77,45.85,92217.0,42.9584,42.9959,42.8928,42.9678,92217.0
2023-03-15 14:10:00,45.86,45.88,45.69,45.75,100399.0,42.9771,42.9959,42.8178,42.874,100399.0
2023-03-15 14:15:00,45.75,45.81,45.72,45.79,87141.0,42.874,42.9303,42.8459,42.9115,87141.0
2023-03-15 14:20:00,45.79,45.81,45.7,45.79,105498.0,42.9115,42.9303,42.8272,42.9115,105498.0
2023-03-15 14:25:00,45.78,46.0,45.76,45.97,228982.0,42.9022,43.1083,42.8834,43.0802,228982.0
2023-03-15 14:30:00,45.96,46.01,45.78,45.79,204543.0,43.0708,43.1177,42.9022,42.9115,204543.0
2023-03-15 14:35:00,45.78,45.84,45.61,45.63,190216.0,42.9022,42.9584,42.7428,42.7616,190216.0
2023-03-15 14:40:00,45.63,45.69,45.59,45.64,237380.0,42.7616,42.8178,42.7241,42.771,237380.0
2023-03-15 14:45:00,45.63,45.72,45.62,45.66,100408.0,42.7616,42.8459,42.7522,42.7897,100408.0
2023-03-15 14:50:00,45.66,45.8,45.65,45.8,126919.0,42.7897,42.9209,42.7803,42.9209,126919.0
2023-03-15 14:55:00,45.79,45.87,45.75,45.75,117901.0,42.9115,42.9865,42.874,42.874,117901.0
2023-03-15 15:00:00,45.75,45.84,45.73,45.82,97132.0,42.874,42.9584,42.8553,42.9396,97132.0
2023-03-15 15:05:00,45.82,45.85,45.69,45.73,153029.0,42.9396,42.9678,42.8178,42.8553,153029.0
2023-03-15 15:10:00,45.73,45.77,45.67,45.76,107862.0,42.8553,42.8928,42.7991,42.8834,107862.0
2023-03-15 15:15:00,45.77,45.78,45.65,45.68,168785.0,42.8928,42.9022,42.7803,42.8084,168785.0
2023-03-15 15:20:00,45.67,45.8,45.64,45.78,198804.0,42.7991,42.9209,42.771,42.9022,198804.0
2023-03-15 15:25:00,45.79,45.85,45.75,45.78,178409.0,42.9115,42.9678,42.874,42.9022,178409.0
2023-03-15 15:30:00,45.78,45.84,45.74,45.84,201500.0,42.9022,42.9584,42.8647,42.9584,201500.0
2023-03-15 15:35:00,45.83,45.89,45.8,45.85,181830.0,42.949,43.0052,42.9209,42.9678,181830.0
2023-03-15 15:40:00,45.84,45.94,45.81,45.88,294110.0,42.9584,43.0521,42.9303,42.9959,294110.0
2023-03-15 15:45:00,45.88,45.96,45.86,45.93,304048.0,42.9959,43.0708,42.9771,43.0427,304048.0
2023-03-15 15:50:00,45.93,46.02,45.89,46.01,415494.0,43.0427,43.1271,43.0052,43.1177,415494.0
2023-03-15 15:55:00,46.01,46.13,46.0,46.13,798114.0,43.1177,43.2302,43.1083,43.2302,798114.0
2023-03-16 09:30:00,46.21,46.21,45.9,46.0,242419.0,43.3051,43.3051,43.0146,43.1083,242419.0
2023-03-16 09:35:00,45.98,46.08,45.83,45.91,113779.0,43.0896,43.1833,42.949,43.024,113779.0
2023-03-16 09:40:00,45.9,45.98,45.6,45.63,129848.0,43.0146,43.0896,42.7335,42.7616,129848.0
2023-03-16 09:45:00,45.65,45.68,45.47,45.56,108053.0,42.7803,42.8084,42.6116,42.696,108053.0
2023-03-16 09:50:00,45.56,45.65,45.42,45.42,84999.0,42.696,42.7803,42.5648,42.5648,84999.0
2023-03-16 09:55:00,45.43,45.55,45.32,45.33,77117.0,42.5742,42.6866,42.4711,42.4804,77117.0
2023-03-16 10:00:00,45.34,45.59,45.33,45.45,114809.0,42.4898,42.7241,42.4804,42.5929,114809.0
2023-03-16 10:05:00,45.45,45.46,45.25,45.26,116256.0,42.5929,42.6023,42.4055,42.4148,116256.0
2023-03-16 10:10:00,45.26,45.45,45.23,45.41,96180.0,42.4148,42.5929,42.3867,42.5554,96180.0
2023-03-16 10:15:00,45.41,45.43,45.23,45.35,98517.0,42.5554,42.5742,42.3867,42.4992,98517.0
2023-03-16 10:20:00,45.34,45.4,45.26,45.31,87143.0,42.4898,42.546,42.4148,42.4617,87143.0
2023-03-16 10:25:00,45.31,45.31,45.16,45.22,68001.0,42.4617,42.4617,42.3211,42.3774,68001.0
2023-03-16 10:30:00,45.22,45.42,45.21,45.42,93681.0,42.3774,42.5648,42.368,42.5648,93681.0
2023-03-16 10:35:00,45.44,45.45,45.36,45.42,75897.0,42.5835,42.5929,42.5086,42.5648,75897.0
2023-03-16 10:40:00,45.42,45.46,45.26,45.45,72624.0,42.5648,42.6023,42.4148,42.5929,72624.0
2023-03-16 10:45:00,45.47,45.49,45.27,45.28,95237.0,42.6116,42.6304,42.4242,42.4336,95237.0
2023-03-16 10:50:00,45.29,45.34,45.22,45.23,77128.0,42.443,42.4898,42.3774,42.3867,77128.0
2023-03-16 10:55:00,45.22,45.25,45.11,45.23,103120.0,42.3774,42.4055,42.2743,42.3867,103120.0
2023-03-16 11:00:00,45.23,45.28,45.09,45.11,62904.0,42.3867,42.4336,42.2555,42.2743,62904.0
2023-03-16 11:05:00,45.12,45.27,45.09,45.27,74336.0,42.2837,42.4242,42.2555,42.4242,74336.0
2023-03-16 11:10:00,45.27,45.29,45.18,45.27,59092.0,42.4242,42.443,42.3399,42.4242,59092.0
2023-03-16 11:15:00,45.27,45.28,45.01,45.04,53238.0,42.4242,42.4336,42.1806,42.2087,53238.0
2023-03-16 11:20:00,45.03,45.1,44.9,44.9,85977.0,42.1993,42.2649,42.0775,42.0775,85977.0
2023-03-16 11:25:00,44.9,45.11,44.88,45.07,86248.0,42.0775,42.2743,42.0587,42.2368,86248.0
2023-03-16 11:30:00,45.07,45.08,44.9,44.91,59382.0,42.2368,42.2462,42.0775,42.0869,59382.0
2023-03-16 11:35:00,44.9,44.93,44.71,44.74,67044.0,42.0775,42.1056,41.8994,41.9275,67044.0
2023-03-16 11:40:00,44.74,44.83,44.69,44.82,77751.0,41.9275,42.0119,41.8807,42.0025,77751.0
2023-03-16 11:45:00,44.82,44.94,44.79,44.93,66144.0,42.0025,42.115,41.9744,42.1056,66144.0
2023-03-16 11:50:00,44.94,45.01,44.88,44.98,76142.0,42.115,42.1806,42.0587,42.1525,76142.0
2023-03-16 11:55:00,44.99,45.06,44.95,44.96,70145.0,42.1618,42.2274,42.1243,42.1337,70145.0
2023-03-16 12:00:00,44.96,45.07,44.94,44.98,95699.0,42.1337,42.2368,42.115,42.1525,95699.0
2023-03-16 12:05:00,44.97,44.97,44.89,44.91,74253.0,42.1431,42.1431,42.0681,42.0869,74253.0
2023-03-16 12:10:00,44.91,44.98,44.86,44.98,157491.0,42.0869,42.1525,42.04,42.1525,157491.0
2023-03-16 12:15:00,44.98,44.99,44.93,44.98,94708.0,42.1525,42.1618,42.1056,42.1525,94708.0
2023-03-16 12:20:00,44.98,45.01,44.93,44.96,162056.0,42.1525,42.1806,42.1056,42.1337,162056.0
2023-03-16 12:25:00,44.97,45.04,44.96,44.98,324863.0,42.1431,42.2087,42.1337,42.1525,324863.0
2023-03-16 12:30:00,44.98,45.08,44.98,45.06,71427.0,42.1525,42.2462,42.1525,42.2274,71427.0
2023-03-16 12:35:00,45.05,45.06,45.02,45.03,53189.0,42.2181,42.2274,42.1899,42.1993,53189.0
2023-03-16 12:40:00,45.02,45.05,45.01,45.04,53391.0,42.1899,42.2181,42.1806,42.2087,53391.0
2023-03-16 12:45:00,45.03,45.05,44.96,44.98,115186.0,42.1993,42.2181,42.1337,42.1525,115186.0
2023-03-16 12:50:00,44.98,45.13,44.97,45.13,142874.0,42.1525,42.293,42.1431,42.293,142874.0
2023-03-16 12:55:00,45.13,45.16,44.99,45.0,77807.0,42.293,42.3211,42.1618,42.1712,77807.0
2023-03-16 13:00:00,45.0,45.04,44.97,45.0,92429.0,42.1712,42.2087,42.1431,42.1712,92429.0
2023-03-16 13:05:00,44.99,45.09,44.99,45.08,61253.0,42.1618,42.2555,42.1618,42.2462,61253.0
2023-03-16 13:10:00,45.07,45.09,45.0,45.08,76943.0,42.2368,42.2555,42.1712,42.2462,76943.0
2023-03-16 13:15:00,45.08,45.13,45.0,45.03,114108.0,42.2462,42.293,42.1712,42.1993,114108.0
2023-03-16 13:20:00,45.04,45.06,44.96,45.05,70801.0,42.2087,42.2274,42.1337,42.2181,70801.0
2023-03-16 13:25:00,45.05,45.11,45.03,45.08,48145.0,42.2181,42.2743,42.1993,42.2462,48145.0
2023-03-16 13:30:00,45.08,45.1,44.95,44.97,46836.0,42.2462,42.2649,42.1243,42.1431,46836.0
2023-03-16 13:35:00,44.96,44.97,44.91,44.92,61277.0,42.1337,42.1431,42.0869,42.0962,61277.0
2023-03-16 13:40:00,44.92,44.94,44.85,44.91,56213.0,42.0962,42.115,42.0306,42.0869,56213.0
2023-03-16 13:45:00,44.91,45.03,44.9,45.02,58341.0,42.0869,42.1993,42.0775,42.1899,58341.0
2023-03-16 13:50:00,45.03,45.16,45.01,45.15,89727.0,42.1993,42.3211,42.1806,42.3118,89727.0
2023-03-16 13:55:00,45.15,45.2,45.11,45.17,62196.0,42.3118,42.3586,42.2743,42.3305,62196.0
2023-03-16 14:00:00,45.18,45.26,45.13,45.25,53811.0,42.3399,42.4148,42.293,42.4055,53811.0
2023-03-16 14:05:00,45.24,45.26,45.21,45.26,45267.0,42.3961,42.4148,42.368,42.4148,45267.0
2023-03-16 14:10:00,45.26,45.3,45.25,45.27,42656.0,42.4148,42.4523,42.4055,42.4242,42656.0
2023-03-16 14:15:00,45.27,45.33,45.26,45.32,44400.0,42.4242,42.4804,42.4148,42.4711,44400.0
2023-03-16 14:20:00,45.31,45.33,45.27,45.28,46035.0,42.4617,42.4804,42.4242,42.4336,46035.0
2023-03-16 14:25:00,45.29,45.29,45.24,45.29,45055.0,42.443,42.443,42.3961,42.443,45055.0
2023-03-16 14:30:00,45.28,45.32,45.25,45.25,75141.0,42.4336,42.4711,42.4055,42.4055,75141.0
2023-03-16 14:35:00,45.26,45.27,45.2,45.22,41053.0,42.4148,42.4242,42.3586,42.3774,41053.0
2023-03-16 14:40:00,45.23,45.31,45.21,45.3,35975.0,42.3867,42.4617,42.368,42.4523,35975.0
2023-03-16 14:45:00,45.3,45.34,45.29,45.32,57887.0,42.4523,42.4898,42.443,42.4711,57887.0
2023-03-16 14:50:00,45.33,45.38,45.32,45.38,74025.0,42.4804,42.5273,42.4711,42.5273,74025.0
2023-03-16 14:55:00,45.38,45.42,45.31,45.41,104546.0,42.5273,42.5648,42.4617,42.5554,104546.0
2023-03-16 15:00:00,45.41,45.48,45.41,45.46,81504.0,42.5554,42.621,42.5554,42.6023,81504.0
2023-03-16 15:05:00,45.46,45.5,45.43,45.44,121132.0,42.6023,42.6398,42.5742,42.5835,121132.0
2023-03-16 15:10:00,45.44,45.52,45.43,45.51,60148.0,42.5835,42.6585,42.5742,42.6491,60148.0
2023-03-16 15:15:00,45.51,45.53,45.45,45.5,100345.0,42.6491,42.6679,42.5929,42.6398,100345.0
2023-03-16 15:20:00,45.49,45.52,45.43,45.52,323930.0,42.6304,42.6585,42.5742,42.6585,323930.0
2023-03-16 15:25:00,45.52,45.53,45.49,45.52,64417.0,42.6585,42.6679,42.6304,42.6585,64417.0
2023-03-16 15:30:00,45.51,45.54,45.49,45.52,105314.0,42.6491,42.6772,42.6304,42.6585,105314.0
2023-03-16 15:35:00,45.52,45.63,45.5,45.62,100088.0,42.6585,42.7616,42.6398,42.7522,100088.0
2023-03-16 15:40:00,45.62,45.71,45.59,45.71,117258.0,42.7522,42.8366,42.7241,42.8366,117258.0
2023-03-16 15:45:00,45.71,45.71,45.66,45.7,176351.0,42.8366,42.8366,42.7897,42.8272,176351.0
2023-03-16 15:50:00,45.7,45.73,45.67,45.71,245621.0,42.8272,42.8553,42.7991,42.8366,245621.0
2023-03-16 15:55:00,45.71,45.8,45.69,45.79,487091.0,42.8366,42.9209,42.8178,42.9115,487091.0
2023-03-17 09:30:00,46.66,46.7,46.22,46.47,1153059.0,43.7268,43.7643,43.3145,43.5488,1153059.0
2023-03-17 09:35:00,46.46,46.6,46.27,46.48,199472.0,43.5394,43.6706,43.3614,43.5582,199472.0
2023-03-17 09:40:00,46.48,46.89,46.44,46.65,270403.0,43.5582,43.9424,43.5207,43.7175,270403.0
2023-03-17 09:45:00,46.66,46.72,46.47,46.63,172032.0,43.7268,43.7831,43.5488,43.6987,172032.0
2023-03-17 09:50:00,46.64,47.05,46.63,46.99,283152.0,43.7081,44.0923,43.6987,44.0361,283152.0
2023-03-17 09:55:00,46.99,47.0,46.8,46.96,242813.0,44.0361,44.0455,43.858,44.008,242813.0
2023-03-17 10:00:00,46.96,47.04,46.85,46.88,331060.0,44.008,44.083,43.9049,43.933,331060.0
2023-03-17 10:05:00,46.88,46.97,46.83,46.96,123652.0,43.933,44.0174,43.8862,44.008,123652.0
2023-03-17 10:10:00,46.95,47.12,46.9,47.08,142152.0,43.9986,44.1579,43.9518,44.1204,142152.0
2023-03-17 10:15:00,47.08,47.15,46.9,46.97,253550.0,44.1204,44.186,43.9518,44.0174,253550.0
2023-03-17 10:20:00,46.97,47.13,46.9,47.05,177279.0,44.0174,44.1673,43.9518,44.0923,177279.0
2023-03-17 10:25:00,47.05,47.16,47.04,47.09,379518.0,44.0923,44.1954,44.083,44.1298,379518.0
2023-03-17 10:30:00,47.1,47.31,47.06,47.26,359346.0,44.1392,44.336,44.1017,44.2891,359346.0
2023-03-17 10:35:00,47.26,47.38,47.19,47.25,244118.0,44.2891,44.4016,44.2235,44.2798,244118.0
2023-03-17 10:40:00,47.24,47.38,47.18,47.34,164914.0,44.2704,44.4016,44.2142,44.3641,164914.0
2023-03-17 10:45:00,47.34,47.39,47.26,47.3,119177.0,44.3641,44.411,44.2891,44.3266,119177.0
2023-03-17 10:50:00,47.3,47.65,47.29,47.63,290672.0,44.3266,44.6546,44.3172,44.6359,290672.0
2023-03-17 10:55:00,47.62,47.76,47.6,47.69,247961.0,44.6265,44.7577,44.6078,44.6921,247961.0
2023-03-17 11:00:00,47.69,48.06,47.66,48.04,307419.0,44.6921,45.0388,44.664,45.0201,307419.0
2023-03-17 11:05:00,48.04,48.08,47.84,47.99,308812.0,45.0201,45.0576,44.8327,44.9732,308812.0
2023-03-17 11:10:00,47.98,48.05,47.83,47.89,197669.0,44.9639,45.0295,44.8233,44.8795,197669.0
2023-03-17 11:15:00,47.89,47.98,47.8,47.82,132911.0,44.8795,44.9639,44.7952,44.8139,132911.0
2023-03-17 11:20:00,47.8,47.86,47.72,47.8,127174.0,44.7952,44.8514,44.7202,44.7952,127174.0
2023-03-17 11:25:00,47.8,47.81,47.74,47.8,146502.0,44.7952,44.8046,44.739,44.7952,146502.0
2023-03-17 11:30:00,47.8,48.0,47.77,47.96,113047.0,44.7952,44.9826,44.7671,44.9451,113047.0
2023-03-17 11:35:00,47.95,48.06,47.91,48.02,133946.0,44.9357,45.0388,44.8983,45.0013,133946.0
2023-03-17 11:40:00,48.03,48.15,48.0,48.15,114984.0,45.0107,45.1232,44.9826,45.1232,114984.0
2023-03-17 11:45:00,48.15,48.15,47.95,47.96,115086.0,45.1232,45.1232,44.9357,44.9451,115086.0
2023-03-17 11:50:00,47.97,48.08,47.93,48.06,134508.0,44.9545,45.0576,44.917,45.0388,134508.0
2023-03-17 11:55:00,48.06,48.18,48.01,48.18,140050.0,45.0388,45.1513,44.992,45.1513,140050.0
2023-03-17 12:00:00,48.18,48.19,47.92,47.92,117046.0,45.1513,45.1607,44.9076,44.9076,117046.0
2023-03-17 12:05:00,47.93,48.06,47.92,48.05,119262.0,44.917,45.0388,44.9076,45.0295,119262.0
2023-03-17 12:10:00,48.05,48.14,48.03,48.08,80411.0,45.0295,45.1138,45.0107,45.0576,80411.0
2023-03-17 12:15:00,48.08,48.09,48.0,48.0,71798.0,45.0576,45.0669,44.9826,44.9826,71798.0
2023-03-17 12:20:00,48.0,48.03,47.8,47.83,66041.0,44.9826,45.0107,44.7952,44.8233,66041.0
2023-03-17 12:25:00,47.83,47.84,47.71,47.71,90378.0,44.8233,44.8327,44.7108,44.7108,90378.0
2023-03-17 12:30:00,47.71,47.76,47.54,47.61,180517.0,44.7108,44.7577,44.5515,44.6171,180517.0
2023-03-17 12:35:00,47.63,47.76,47.62,47.73,153516.0,44.6359,44.7577,44.6265,44.7296,153516.0
2023-03-17 12:40:00,47.74,47.87,47.72,47.87,135763.0,44.739,44.8608,44.7202,44.8608,135763.0
2023-03-17 12:45:00,47.86,47.99,47.85,47.98,73838.0,44.8514,44.9732,44.842,44.9639,73838.0
2023-03-17 12:50:00,47.98,48.0,47.91,47.96,72467.0,44.9639,44.9826,44.8983,44.9451,72467.0
2023-03-17 12:55:00,47.96,47.99,47.93,47.98,71720.0,44.9451,44.9732,44.917,44.9639,71720.0
2023-03-17 13:00:00,47.98,48.19,47.94,48.12,267023.0,44.9639,45.1607,44.9264,45.0951,267023.0
2023-03-17 13:05:00,48.13,48.17,48.08,48.16,86835.0,45.1044,45.1419,45.0576,45.1325,86835.0
2023-03-17 13:10:00,48.16,48.16,48.08,48.11,73208.0,45.1325,45.1325,45.0576,45.0857,73208.0
2023-03-17 13:15:00,48.12,48.21,48.11,48.15,149773.0,45.0951,45.1794,45.0857,45.1232,149773.0
2023-03-17 13:20:00,48.16,48.24,48.16,48.24,118017.0,45.1325,45.2075,45.1325,45.2075,118017.0
2023-03-17 13:25:00,48.23,48.27,48.19,48.26,83883.0,45.1981,45.2356,45.1607,45.2263,83883.0
2023-03-17 13:30:00,48.26,48.34,48.21,48.29,128376.0,45.2263,45.3012,45.1794,45.2544,128376.0
2023-03-17 13:35:00,48.28,48.28,48.14,48.15,114264.0,45.245,45.245,45.1138,45.1232,114264.0
2023-03-17 13:40:00,48.15,48.18,48.1,48.16,104464.0,45.1232,45.1513,45.0763,45.1325,104464.0
2023-03-17 13:45:00,48.16,48.22,48.12,48.21,113675.0,45.1325,45.1888,45.0951,45.1794,113675.0
2023-03-17 13:50:00,48.2,48.24,48.16,48.23,114689.0,45.17,45.2075,45.1325,45.1981,114689.0
2023-03-17 13:55:00,48.24,48.29,48.22,48.26,96581.0,45.2075,45.2544,45.1888,45.2263,96581.0
2023-03-17 14:00:00,48.26,48.42,48.25,48.42,132342.0,45.2263,45.3762,45.2169,45.3762,132342.0
2023-03-17 14:05:00,48.42,48.59,48.33,48.45,199334.0,45.3762,45.5355,45.2919,45.4043,199334.0
2023-03-17 14:10:00,48.46,48.64,48.37,48.63,118339.0,45.4137,45.5824,45.3293,45.573,118339.0
2023-03-17 14:15:00,48.63,48.69,48.45,48.48,160426.0,45.573,45.6292,45.4043,45.4324,160426.0
2023-03-17 14:20:00,48.48,48.6,48.44,48.52,103313.0,45.4324,45.5449,45.3949,45.4699,103313.0
2023-03-17 14:25:00,48.53,48.53,48.39,48.45,131845.0,45.4793,45.4793,45.3481,45.4043,131845.0
2023-03-17 14:30:00,48.46,48.5,48.41,48.41,92392.0,45.4137,45.4512,45.3668,45.3668,92392.0
2023-03-17 14:35:00,48.42,48.47,48.32,48.33,186338.0,45.3762,45.4231,45.2825,45.2919,186338.0
2023-03-17 14:40:00,48.32,48.33,48.14,48.21,175896.0,45.2825,45.2919,45.1138,45.1794,175896.0
2023-03-17 14:45:00,48.2,48.29,48.16,48.23,180715.0,45.17,45.2544,45.1325,45.1981,180715.0
2023-03-17 14:50:00,48.23,48.27,48.15,48.2,149362.0,45.1981,45.2356,45.1232,45.17,149362.0
2023-03-17 14:55:00,48.21,48.25,48.16,48.22,95385.0,45.1794,45.2169,45.1325,45.1888,95385.0
2023-03-17 15:00:00,48.23,48.31,48.16,48.22,126840.0,45.1981,45.2731,45.1325,45.1888,126840.0
2023-03-17 15:05:00,48.21,48.29,48.15,48.16,123501.0,45.1794,45.2544,45.1232,45.1325,123501.0
2023-03-17 15:10:00,48.16,48.3,48.15,48.3,109133.0,45.1325,45.2637,45.1232,45.2637,109133.0
2023-03-17 15:15:00,48.29,48.38,48.29,48.32,134508.0,45.2544,45.3387,45.2544,45.2825,134508.0
2023-03-17 15:20:00,48.32,48.38,48.27,48.36,118462.0,45.2825,45.3387,45.2356,45.32,118462.0
2023-03-17 15:25:00,48.35,48.38,48.27,48.37,139323.0,45.3106,45.3387,45.2356,45.3293,139323.0
2023-03-17 15:30:00,48.38,48.46,48.33,48.45,146914.0,45.3387,45.4137,45.2919,45.4043,146914.0
2023-03-17 15:35:00,48.44,48.44,48.22,48.26,347490.0,45.3949,45.3949,45.1888,45.2263,347490.0
2023-03-17 15:40:00,48.26,48.26,48.14,48.23,365930.0,45.2263,45.2263,45.1138,45.1981,365930.0
2023-03-17 15:45:00,48.23,48.27,48.12,48.18,336071.0,45.1981,45.2356,45.0951,45.1513,336071.0
2023-03-17 15:50:00,48.17,48.31,48.16,48.28,410355.0,45.1419,45.2731,45.1325,45.245,410355.0
2023-03-17 15:55:00,48.28,48.28,48.14,48.15,678797.0,45.245,45.245,45.1138,45.1232,678797.0
2023-03-20 09:30:00,48.71,48.99,48.27,48.39,409325.0,45.648,45.9104,45.2356,45.3481,409325.0
2023-03-20 09:35:00,48.41,48.65,48.31,48.56,183893.0,45.3668,45.5917,45.2731,45.5074,183893.0
2023-03-20 09:40:00,48.55,48.65,48.49,48.59,137070.0,45.498,45.5917,45.4418,45.5355,137070.0
2023-03-20 09:45:00,48.59,48.76,48.57,48.61,202241.0,45.5355,45.6948,45.5168,45.5543,202241.0
2023-03-20 09:50:00,48.62,48.89,48.6,48.87,127449.0,45.5636,45.8167,45.5449,45.7979,127449.0
2023-03-20 09:55:00,48.87,48.94,48.66,48.76,199483.0,45.7979,45.8635,45.6011,45.6948,199483.0
2023-03-20 10:00:00,48.76,48.84,48.49,48.5,182963.0,45.6948,45.7698,45.4418,45.4512,182963.0
2023-03-20 10:05:00,48.5,48.53,48.22,48.36,94627.0,45.4512,45.4793,45.1888,45.32,94627.0
2023-03-20 10:10:00,48.37,48.46,48.28,48.33,125135.0,45.3293,45.4137,45.245,45.2919,125135.0
2023-03-20 10:15:00,48.33,48.58,48.26,48.5,91511.0,45.2919,45.5261,45.2263,45.4512,91511.0
2023-03-20 10:20:00,48.51,48.61,48.35,48.35,78096.0,45.4605,45.5543,45.3106,45.3106,78096.0
2023-03-20 10:25:00,48.36,48.48,48.24,48.25,67637.0,45.32,45.4324,45.2075,45.2169,67637.0
2023-03-20 10:30:00,48.26,48.5,48.25,48.5,87217.0,45.2263,45.4512,45.2169,45.4512,87217.0
2023-03-20 10:35:00,48.51,48.58,48.48,48.58,97869.0,45.4605,45.5261,45.4324,45.5261,97869.0
2023-03-20 10:40:00,48.58,48.58,48.29,48.3,91743.0,45.5261,45.5261,45.2544,45.2637,91743.0
2023-03-20 10:45:00,48.31,48.43,48.29,48.34,70659.0,45.2731,45.3856,45.2544,45.3012,70659.0
2023-03-20 10:50:00,48.34,48.35,48.21,48.22,159014.0,45.3012,45.3106,45.1794,45.1888,159014.0
2023-03-20 10:55:00,48.21,48.21,48.0,48.11,231296.0,45.1794,45.1794,44.9826,45.0857,231296.0
2023-03-20 11:00:00,48.11,48.17,47.97,48.05,113290.0,45.0857,45.1419,44.9545,45.0295,113290.0
2023-03-20 11:05:00,48.05,48.05,47.75,47.75,134906.0,45.0295,45.0295,44.7483,44.7483,134906.0
2023-03-20 11:10:00,47.75,47.9,47.68,47.84,117994.0,44.7483,44.8889,44.6827,44.8327,117994.0
2023-03-20 11:15:00,47.84,47.94,47.78,47.89,67519.0,44.8327,44.9264,44.7764,44.8795,67519.0
2023-03-20 11:20:00,47.88,48.04,47.86,48.01,69943.0,44.8702,45.0201,44.8514,44.992,69943.0
2023-03-20 11:25:00,48.01,48.06,47.95,48.01,52867.0,44.992,45.0388,44.9357,44.992,52867.0
2023-03-20 11:30:00,48.02,48.06,47.96,48.06,38601.0,45.0013,45.0388,44.9451,45.0388,38601.0
2023-03-20 11:35:00,48.07,48.07,47.98,48.05,45081.0,45.0482,45.0482,44.9639,45.0295,45081.0
2023-03-20 11:40:00,48.05,48.06,48.01,48.04,38124.0,45.0295,45.0388,44.992,45.0201,38124.0
2023-03-20 11:45:00,48.04,48.12,48.03,48.07,46073.0,45.0201,45.0951,45.0107,45.0482,46073.0
2023-03-20 11:50:00,48.07,48.14,48.04,48.11,54816.0,45.0482,45.1138,45.0201,45.0857,54816.0
2023-03-20 11:55:00,48.11,48.15,48.05,48.14,61065.0,45.0857,45.1232,45.0295,45.1138,61065.0
2023-03-20 12:00:00,48.14,48.19,48.1,48.13,56133.0,45.1138,45.1607,45.0763,45.1044,56133.0
2023-03-20 12:05:00,48.14,48.19,48.11,48.16,50692.0,45.1138,45.1607,45.0857,45.1325,50692.0
2023-03-20 12:10:00,48.16,48.18,48.06,48.14,49938.0,45.1325,45.1513,45.0388,45.1138,49938.0
2023-03-20 12:15:00,48.15,48.16,48.06,48.14,45012.0,45.1232,45.1325,45.0388,45.1138,45012.0
2023-03-20 12:20:00,48.15,48.29,48.13,48.28,51657.0,45.1232,45.2544,45.1044,45.245,51657.0
2023-03-20 12:25:00,48.29,48.36,48.19,48.2,56164.0,45.2544,45.32,45.1607,45.17,56164.0
2023-03-20 12:30:00,48.2,48.27,48.16,48.22,42282.0,45.17,45.2356,45.1325,45.1888,42282.0
2023-03-20 12:35:00,48.22,48.25,48.13,48.24,93794.0,45.1888,45.2169,45.1044,45.2075,93794.0
2023-03-20 12:40:00,48.24,48.25,48.18,48.2,35562.0,45.2075,45.2169,45.1513,45.17,35562.0
2023-03-20 12:45:00,48.2,48.21,48.1,48.11,46999.0,45.17,45.1794,45.0763,45.0857,46999.0
2023-03-20 12:50:00,48.1,48.15,48.09,48.1,49331.0,45.0763,45.1232,45.0669,45.0763,49331.0
2023-03-20 12:55:00,48.09,48.11,48.02,48.05,36819.0,45.0669,45.0857,45.0013,45.0295,36819.0
2023-03-20 13:00:00,48.06,48.15,48.06,48.09,74549.0,45.0388,45.1232,45.0388,45.0669,74549.0
2023-03-20 13:05:00,48.09,48.12,48.05,48.1,77985.0,45.0669,45.0951,45.0295,45.0763,77985.0
2023-03-20 13:10:00,48.09,48.12,48.06,48.07,52428.0,45.0669,45.0951,45.0388,45.0482,52428.0
2023-03-20 13:15:00,48.08,48.11,48.05,48.05,48131.0,45.0576,45.0857,45.0295,45.0295,48131.0
2023-03-20 13:20:00,48.05,48.06,47.97,48.0,56645.0,45.0295,45.0388,44.9545,44.9826,56645.0
2023-03-20 13:25:00,48.0,48.0,47.95,47.98,79121.0,44.9826,44.9826,44.9357,44.9639,79121.0
2023-03-20 13:30:00,47.98,48.09,47.98,48.03,66686.0,44.9639,45.0669,44.9639,45.0107,66686.0
2023-03-20 13:35:00,48.03,48.07,48.01,48.05,61951.0,45.0107,45.0482,44.992,45.0295,61951.0
2023-03-20 13:40:00,48.05,48.06,47.98,47.98,51674.0,45.0295,45.0388,44.9639,44.9639,51674.0
2023-03-20 13:45:00,47.99,48.02,47.96,47.98,43200.0,44.9732,45.0013,44.9451,44.9639,43200.0
2023-03-20 13:50:00,47.98,48.0,47.96,47.98,39908.0,44.9639,44.9826,44.9451,44.9639,39908.0
2023-03-20 13:55:00,47.98,47.98,47.91,47.97,48116.0,44.9639,44.9639,44.8983,44.9545,48116.0
2023-03-20 14:00:00,47.98,47.98,47.85,47.88,42039.0,44.9639,44.9639,44.842,44.8702,42039.0
2023-03-20 14:05:00,47.88,47.95,47.84,47.91,57759.0,44.8702,44.9357,44.8327,44.8983,57759.0
2023-03-20 14:10:00,47.91,47.93,47.84,47.91,87837.0,44.8983,44.917,44.8327,44.8983,87837.0
2023-03-20 14:15:00,47.91,47.94,47.85,47.88,73794.0,44.8983,44.9264,44.842,44.8702,73794.0
2023-03-20 14:20:00,47.87,47.92,47.83,47.9,53202.0,44.8608,44.9076,44.8233,44.8889,53202.0
2023-03-20 14:25:00,47.89,47.96,47.86,47.96,49306.0,44.8795,44.9451,44.8514,44.9451,49306.0
2023-03-20 14:30:00,47.96,47.98,47.89,47.97,48883.0,44.9451,44.9639,44.8795,44.9545,48883.0
2023-03-20 14:35:00,47.96,47.96,47.91,47.93,42810.0,44.9451,44.9451,44.8983,44.917,42810.0
2023-03-20 14:40:00,47.92,47.99,47.91,47.98,41491.0,44.9076,44.9732,44.8983,44.9639,41491.0
2023-03-20 14:45:00,47.98,48.0,47.95,47.98,34155.0,44.9639,44.9826,44.9357,44.9639,34155.0
2023-03-20 14:50:00,47.99,48.06,47.98,48.03,60046.0,44.9732,45.0388,44.9639,45.0107,60046.0
2023-03-20 14:55:00,48.02,48.06,47.99,48.03,51838.0,45.0013,45.0388,44.9732,45.0107,51838.0
2023-03-20 15:00:00,48.03,48.04,47.98,48.02,55563.0,45.0107,45.0201,44.9639,45.0013,55563.0
2023-03-20 15:05:00,48.03,48.03,47.91,47.96,58403.0,45.0107,45.0107,44.8983,44.9451,58403.0
2023-03-20 15:10:00,47.96,47.96,47.92,47.95,58526.0,44.9451,44.9451,44.9076,44.9357,58526.0
2023-03-20 15:15:00,47.95,47.96,47.82,47.83,57273.0,44.9357,44.9451,44.8139,44.8233,57273.0
2023-03-20 15:20:00,47.83,47.92,47.82,47.9,68684.0,44.8233,44.9076,44.8139,44.8889,68684.0
2023-03-20 15:25:00,47.9,47.92,47.82,47.91,104562.0,44.8889,44.9076,44.8139,44.8983,104562.0
2023-03-20 15:30:00,47.91,48.01,47.91,48.01,93652.0,44.8983,44.992,44.8983,44.992,93652.0
2023-03-20 15:35:00,48.01,48.07,47.97,48.06,83492.0,44.992,45.0482,44.9545,45.0388,83492.0
2023-03-20 15:40:00,48.05,48.05,47.98,47.98,110262.0,45.0295,45.0295,44.9639,44.9639,110262.0
2023-03-20 15:45:00,47.98,48.0,47.91,47.94,145671.0,44.9639,44.9826,44.8983,44.9264,145671.0
2023-03-20 15:50:00,47.94,47.97,47.9,47.91,242087.0,44.9264,44.9545,44.8889,44.8983,242087.0
2023-03-20 15:55:00,47.91,47.92,47.8,47.82,722675.0,44.8983,44.9076,44.7952,44.8139,722675.0
2023-03-21 09:30:00,47.13,47.13,46.56,46.88,243965.0,44.1673,44.1673,43.6331,43.933,243965.0
2023-03-21 09:35:00,46.89,47.11,46.82,47.08,124656.0,43.9424,44.1486,43.8768,44.1204,124656.0
2023-03-21 09:40:00,47.09,47.16,46.86,46.88,87675.0,44.1298,44.1954,43.9143,43.933,87675.0
2023-03-21 09:45:00,46.87,46.88,46.47,46.51,178211.0,43.9236,43.933,43.5488,43.5863,178211.0
2023-03-21 09:50:00,46.51,46.7,46.46,46.65,96439.0,43.5863,43.7643,43.5394,43.7175,96439.0
2023-03-21 09:55:00,46.66,46.68,46.38,46.41,134475.0,43.7268,43.7456,43.4644,43.4926,134475.0
2023-03-21 10:00:00,46.41,46.55,46.37,46.41,118662.0,43.4926,43.6238,43.4551,43.4926,118662.0
2023-03-21 10:05:00,46.41,46.45,46.2,46.21,114488.0,43.4926,43.53,43.2958,43.3051,114488.0
2023-03-21 10:10:00,46.21,46.23,46.01,46.04,141304.0,43.3051,43.3239,43.1177,43.1458,141304.0
2023-03-21 10:15:00,46.03,46.12,45.9,45.96,192631.0,43.1364,43.2208,43.0146,43.0708,192631.0
2023-03-21 10:20:00,45.96,46.19,45.95,46.16,109459.0,43.0708,43.2864,43.0615,43.2583,109459.0
2023-03-21 10:25:00,46.14,46.48,46.13,46.43,153569.0,43.2395,43.5582,43.2302,43.5113,153569.0
2023-03-21 10:30:00,46.43,46.53,46.35,46.46,74918.0,43.5113,43.605,43.4363,43.5394,74918.0
2023-03-21 10:35:00,46.45,46.49,46.36,46.37,64661.0,43.53,43.5675,43.4457,43.4551,64661.0
2023-03-21 10:40:00,46.36,46.38,46.22,46.32,60589.0,43.4457,43.4644,43.3145,43.4082,60589.0
2023-03-21 10:45:00,46.32,46.39,46.26,46.31,38167.0,43.4082,43.4738,43.352,43.3988,38167.0
2023-03-21 10:50:00,46.32,46.5,46.3,46.5,70844.0,43.4082,43.5769,43.3895,43.5769,70844.0
2023-03-21 10:55:00,46.49,46.53,46.39,46.48,68984.0,43.5675,43.605,43.4738,43.5582,68984.0
2023-03-21 11:00:00,46.47,46.53,46.43,46.49,58601.0,43.5488,43.605,43.5113,43.5675,58601.0
2023-03-21 11:05:00,46.47,46.48,46.38,46.44,29717.0,43.5488,43.5582,43.4644,43.5207,29717.0
2023-03-21 11:10:00,46.44,46.44,46.31,46.33,33280.0,43.5207,43.5207,43.3988,43.4176,33280.0
2023-03-21 11:15:00,46.32,46.39,46.29,46.34,36867.0,43.4082,43.4738,43.3801,43.427,36867.0
2023-03-21 11:20:00,46.35,46.37,46.28,46.29,44622.0,43.4363,43.4551,43.3707,43.3801,44622.0
2023-03-21 11:25:00,46.3,46.33,46.23,46.33,58392.0,43.3895,43.4176,43.3239,43.4176,58392.0
2023-03-21 11:30:00,46.32,46.39,46.24,46.27,63574.0,43.4082,43.4738,43.3332,43.3614,63574.0
2023-03-21 11:35:00,46.25,46.28,46.12,46.14,71844.0,43.3426,43.3707,43.2208,43.2395,71844.0
2023-03-21 11:40:00,46.14,46.26,46.13,46.22,40575.0,43.2395,43.352,43.2302,43.3145,40575.0
2023-03-21 11:45:00,46.21,46.23,46.15,46.23,35708.0,43.3051,43.3239,43.2489,43.3239,35708.0
2023-03-21 11:50:00,46.22,46.23,46.07,46.09,39876.0,43.3145,43.3239,43.1739,43.1927,39876.0
2023-03-21 11:55:00,46.1,46.21,46.08,46.18,51634.0,43.202,43.3051,43.1833,43.277,51634.0
2023-03-21 12:00:00,46.19,46.21,46.12,46.12,24887.0,43.2864,43.3051,43.2208,43.2208,24887.0
2023-03-21 12:05:00,46.12,46.18,46.06,46.06,35277.0,43.2208,43.277,43.1646,43.1646,35277.0
2023-03-21 12:10:00,46.06,46.1,46.0,46.05,31499.0,43.1646,43.202,43.1083,43.1552,31499.0
2023-03-21 12:15:00,46.06,46.24,46.05,46.2,92603.0,43.1646,43.3332,43.1552,43.2958,92603.0
2023-03-21 12:20:00,46.19,46.19,46.1,46.16,49483.0,43.2864,43.2864,43.202,43.2583,49483.0
2023-03-21 12:25:00,46.16,46.19,46.13,46.14,29543.0,43.2583,43.2864,43.2302,43.2395,29543.0
2023-03-21 12:30:00,46.13,46.2,46.07,46.18,73924.0,43.2302,43.2958,43.1739,43.277,73924.0
2023-03-21 12:35:00,46.18,46.21,46.07,46.1,35658.0,43.277,43.3051,43.1739,43.202,35658.0
2023-03-21 12:40:00,46.1,46.12,45.98,46.01,38736.0,43.202,43.2208,43.0896,43.1177,38736.0
2023-03-21 12:45:00,46.0,46.02,45.97,45.99,37947.0,43.1083,43.1271,43.0802,43.099,37947.0
2023-03-21 12:50:00,45.99,46.04,45.97,46.0,39135.0,43.099,43.1458,43.0802,43.1083,39135.0
2023-03-21 12:55:00,46.0,46.04,45.97,46.01,38546.0,43.1083,43.1458,43.0802,43.1177,38546.0
2023-03-21 13:00:00,46.0,46.04,45.96,46.04,27478.0,43.1083,43.1458,43.0708,43.1458,27478.0
2023-03-21 13:05:00,46.03,46.09,45.98,46.0,39694.0,43.1364,43.1927,43.0896,43.1083,39694.0
2023-03-21 13:10:00,45.99,46.02,45.94,45.95,46302.0,43.099,43.1271,43.0521,43.0615,46302.0
2023-03-21 13:15:00,45.93,46.01,45.92,46.01,25843.0,43.0427,43.1177,43.0334,43.1177,25843.0
2023-03-21 13:20:00,46.01,46.06,46.0,46.03,26231.0,43.1177,43.1646,43.1083,43.1364,26231.0
2023-03-21 13:25:00,46.04,46.09,45.97,46.0,35843.0,43.1458,43.1927,43.0802,43.1083,35843.0
2023-03-21 13:30:00,46.01,46.08,45.97,46.08,29808.0,43.1177,43.1833,43.0802,43.1833,29808.0
2023-03-21 13:35:00,46.08,46.19,46.07,46.15,40302.0,43.1833,43.2864,43.1739,43.2489,40302.0
2023-03-21 13:40:00,46.15,46.18,46.08,46.1,43733.0,43.2489,43.277,43.1833,43.202,43733.0
2023-03-21 13:45:00,46.09,46.13,46.06,46.12,33756.0,43.1927,43.2302,43.1646,43.2208,33756.0
2023-03-21 13:50:00,46.13,46.14,46.09,46.13,43844.0,43.2302,43.2395,43.1927,43.2302,43844.0
2023-03-21 13:55:00,46.13,46.22,46.09,46.22,26066.0,43.2302,43.3145,43.1927,43.3145,26066.0
2023-03-21 14:00:00,46.23,46.26,46.18,46.23,77886.0,43.3239,43.352,43.277,43.3239,77886.0
2023-03-21 14:05:00,46.22,46.3,46.18,46.3,34780.0,43.3145,43.3895,43.277,43.3895,34780.0
2023-03-21 14:10:00,46.3,46.34,46.26,46.29,22611.0,43.3895,43.427,43.352,43.3801,22611.0
2023-03-21 14:15:00,46.3,46.36,46.28,46.3,43484.0,43.3895,43.4457,43.3707,43.3895,43484.0
2023-03-21 14:20:00,46.29,46.32,46.26,46.28,33976.0,43.3801,43.4082,43.352,43.3707,33976.0
2023-03-21 14:25:00,46.28,46.36,46.28,46.35,40930.0,43.3707,43.4457,43.3707,43.4363,40930.0
2023-03-21 14:30:00,46.36,46.38,46.29,46.3,57688.0,43.4457,43.4644,43.3801,43.3895,57688.0
2023-03-21 14:35:00,46.29,46.31,46.25,46.3,37058.0,43.3801,43.3988,43.3426,43.3895,37058.0
2023-03-21 14:40:00,46.3,46.3,46.17,46.21,52684.0,43.3895,43.3895,43.2676,43.3051,52684.0
2023-03-21 14:45:00,46.21,46.28,46.21,46.28,47438.0,43.3051,43.3707,43.3051,43.3707,47438.0
2023-03-21 14:50:00,46.28,46.36,46.28,46.34,47188.0,43.3707,43.4457,43.3707,43.427,47188.0
2023-03-21 14:55:00,46.34,46.46,46.33,46.44,52746.0,43.427,43.5394,43.4176,43.5207,52746.0
2023-03-21 15:00:00,46.45,46.5,46.43,46.5,45928.0,43.53,43.5769,43.5113,43.5769,45928.0
2023-03-21 15:05:00,46.49,46.53,46.43,46.51,43916.0,43.5675,43.605,43.5113,43.5863,43916.0
2023-03-21 15:10:00,46.52,46.6,46.5,46.58,39609.0,43.5956,43.6706,43.5769,43.6519,39609.0
2023-03-21 15:15:00,46.58,46.58,46.52,46.57,47932.0,43.6519,43.6519,43.5956,43.6425,47932.0
2023-03-21 15:20:00,46.58,46.59,46.53,46.54,50465.0,43.6519,43.6612,43.605,43.6144,50465.0
2023-03-21 15:25:00,46.53,46.62,46.49,46.59,92401.0,43.605,43.6894,43.5675,43.6612,92401.0
2023-03-21 15:30:00,46.59,46.67,46.58,46.66,94082.0,43.6612,43.7362,43.6519,43.7268,94082.0
2023-03-21 15:35:00,46.66,46.71,46.65,46.66,92725.0,43.7268,43.7737,43.7175,43.7268,92725.0
2023-03-21 15:40:00,46.66,46.69,46.63,46.67,136856.0,43.7268,43.755,43.6987,43.7362,136856.0
2023-03-21 15:45:00,46.67,46.69,46.59,46.63,203584.0,43.7362,43.755,43.6612,43.6987,203584.0
2023-03-21 15:50:00,46.63,46.66,46.6,46.61,245009.0,43.6987,43.7268,43.6706,43.68,245009.0
2023-03-21 15:55:00,46.62,46.62,46.52,46.6,472333.0,43.6894,43.6894,43.5956,43.6706,472333.0
2023-03-22 09:30:00,46.56,46.86,46.54,46.58,184624.0,43.6331,43.9143,43.6144,43.6519,184624.0
2023-03-22 09:35:00,46.58,46.74,46.48,46.51,70414.0,43.6519,43.8018,43.5582,43.5863,70414.0
2023-03-22 09:40:00,46.5,46.55,46.28,46.37,77743.0,43.5769,43.6238,43.3707,43.4551,77743.0
2023-03-22 09:45:00,46.38,46.38,46.23,46.28,97341.0,43.4644,43.4644,43.3239,43.3707,97341.0
2023-03-22 09:50:00,46.28,46.29,46.13,46.13,90757.0,43.3707,43.3801,43.2302,43.2302,90757.0
2023-03-22 09:55:00,46.13,46.27,46.11,46.27,83385.0,43.2302,43.3614,43.2114,43.3614,83385.0
2023-03-22 10:00:00,46.27,46.5,46.22,46.49,87022.0,43.3614,43.5769,43.3145,43.5675,87022.0
2023-03-22 10:05:00,46.5,46.68,46.49,46.68,61589.0,43.5769,43.7456,43.5675,43.7456,61589.0
2023-03-22 10:10:00,46.68,46.82,46.63,46.77,59368.0,43.7456,43.8768,43.6987,43.8299,59368.0
2023-03-22 10:15:00,46.77,46.78,46.6,46.62,52084.0,43.8299,43.8393,43.6706,43.6894,52084.0
2023-03-22 10:20:00,46.62,46.65,46.52,46.57,53977.0,43.6894,43.7175,43.5956,43.6425,53977.0
2023-03-22 10:25:00,46.56,46.58,46.52,46.54,38961.0,43.6331,43.6519,43.5956,43.6144,38961.0
2023-03-22 10:30:00,46.54,46.61,46.42,46.45,46104.0,43.6144,43.68,43.5019,43.53,46104.0
2023-03-22 10:35:00,46.44,46.51,46.39,46.39,43135.0,43.5207,43.5863,43.4738,43.4738,43135.0
2023-03-22 10:40:00,46.4,46.5,46.38,46.48,45679.0,43.4832,43.5769,43.4644,43.5582,45679.0
2023-03-22 10:45:00,46.47,46.58,46.43,46.56,66783.0,43.5488,43.6519,43.5113,43.6331,66783.0
2023-03-22 10:50:00,46.55,46.6,46.54,46.6,32125.0,43.6238,43.6706,43.6144,43.6706,32125.0
2023-03-22 10:55:00,46.58,46.59,46.47,46.54,54245.0,43.6519,43.6612,43.5488,43.6144,54245.0
2023-03-22 11:00:00,46.54,46.68,46.53,46.65,51142.0,43.6144,43.7456,43.605,43.7175,51142.0
2023-03-22 11:05:00,46.66,46.7,46.59,46.6,77840.0,43.7268,43.7643,43.6612,43.6706,77840.0
2023-03-22 11:10:00,46.59,46.6,46.54,46.59,29916.0,43.6612,43.6706,43.6144,43.6612,29916.0
2023-03-22 11:15:00,46.59,46.62,46.55,46.58,50787.0,43.6612,43.6894,43.6238,43.6519,50787.0
2023-03-22 11:20:00,46.58,46.63,46.57,46.59,67508.0,43.6519,43.6987,43.6425,43.6612,67508.0
2023-03-22 11:25:00,46.61,46.62,46.47,46.48,37124.0,43.68,43.6894,43.5488,43.5582,37124.0
2023-03-22 11:30:00,46.47,46.49,46.4,46.42,31130.0,43.5488,43.5675,43.4832,43.5019,31130.0
2023-03-22 11:35:00,46.41,46.46,46.4,46.42,28295.0,43.4926,43.5394,43.4832,43.5019,28295.0
2023-03-22 11:40:00,46.42,46.45,46.33,46.34,26005.0,43.5019,43.53,43.4176,43.427,26005.0
2023-03-22 11:45:00,46.34,46.35,46.27,46.27,29418.0,43.427,43.4363,43.3614,43.3614,29418.0
2023-03-22 11:50:00,46.28,46.31,46.24,46.29,27571.0,43.3707,43.3988,43.3332,43.3801,27571.0
2023-03-22 11:55:00,46.27,46.34,46.23,46.23,79451.0,43.3614,43.427,43.3239,43.3239,79451.0
2023-03-22 12:00:00,46.23,46.32,46.22,46.27,20211.0,43.3239,43.4082,43.3145,43.3614,20211.0
2023-03-22 12:05:00,46.26,46.29,46.16,46.16,28088.0,43.352,43.3801,43.2583,43.2583,28088.0
2023-03-22 12:10:00,46.16,46.21,46.16,46.19,17470.0,43.2583,43.3051,43.2583,43.2864,17470.0
2023-03-22 12:15:00,46.2,46.22,46.15,46.16,32090.0,43.2958,43.3145,43.2489,43.2583,32090.0
2023-03-22 12:20:00,46.16,46.25,46.14,46.24,25545.0,43.2583,43.3426,43.2395,43.3332,25545.0
2023-03-22 12:25:00,46.25,46.27,46.22,46.26,19904.0,43.3426,43.3614,43.3145,43.352,19904.0
2023-03-22 12:30:00,46.25,46.27,46.21,46.25,27490.0,43.3426,43.3614,43.3051,43.3426,27490.0
2023-03-22 12:35:00,46.25,46.29,46.21,46.28,47969.0,43.3426,43.3801,43.3051,43.3707,47969.0
2023-03-22 12:40:00,46.27,46.29,46.23,46.23,50915.0,43.3614,43.3801,43.3239,43.3239,50915.0
2023-03-22 12:45:00,46.23,46.28,46.23,46.25,20915.0,43.3239,43.3707,43.3239,43.3426,20915.0
2023-03-22 12:50:00,46.24,46.29,46.23,46.26,21144.0,43.3332,43.3801,43.3239,43.352,21144.0
2023-03-22 12:55:00,46.26,46.36,46.26,46.32,33489.0,43.352,43.4457,43.352,43.4082,33489.0
2023-03-22 13:00:00,46.33,46.41,46.32,46.36,20898.0,43.4176,43.4926,43.4082,43.4457,20898.0
2023-03-22 13:05:00,46.36,46.36,46.28,46.3,45140.0,43.4457,43.4457,43.3707,43.3895,45140.0
2023-03-22 13:10:00,46.29,46.29,46.23,46.24,19587.0,43.3801,43.3801,43.3239,43.3332,19587.0
2023-03-22 13:15:00,46.23,46.29,46.23,46.27,25625.0,43.3239,43.3801,43.3239,43.3614,25625.0
2023-03-22 13:20:00,46.27,46.34,46.25,46.32,21139.0,43.3614,43.427,43.3426,43.4082,21139.0
2023-03-22 13:25:00,46.31,46.37,46.3,46.37,22449.0,43.3988,43.4551,43.3895,43.4551,22449.0
2023-03-22 13:30:00,46.36,46.38,46.34,46.36,43102.0,43.4457,43.4644,43.427,43.4457,43102.0
2023-03-22 13:35:00,46.36,46.38,46.28,46.29,33833.0,43.4457,43.4644,43.3707,43.3801,33833.0
2023-03-22 13:40:00,46.29,46.39,46.28,46.39,19008.0,43.3801,43.4738,43.3707,43.4738,19008.0
2023-03-22 13:45:00,46.39,46.41,46.36,46.37,23694.0,43.4738,43.4926,43.4457,43.4551,23694.0
2023-03-22 13:50:00,46.38,46.42,46.36,46.37,25278.0,43.4644,43.5019,43.4457,43.4551,25278.0
2023-03-22 13:55:00,46.37,46.4,46.34,46.34,37993.0,43.4551,43.4832,43.427,43.427,37993.0
2023-03-22 14:00:00,46.35,47.12,46.35,47.09,335133.0,43.4363,44.1579,43.4363,44.1298,335133.0
2023-03-22 14:05:00,47.08,47.2,46.88,46.92,130325.0,44.1204,44.2329,43.933,43.9705,130325.0
2023-03-22 14:10:00,46.94,46.99,46.67,46.71,148243.0,43.9892,44.0361,43.7362,43.7737,148243.0
2023-03-22 14:15:00,46.71,46.88,46.7,46.88,118727.0,43.7737,43.933,43.7643,43.933,118727.0
2023-03-22 14:20:00,46.88,46.88,46.73,46.8,59460.0,43.933,43.933,43.7924,43.858,59460.0
2023-03-22 14:25:00,46.81,46.93,46.8,46.87,59436.0,43.8674,43.9799,43.858,43.9236,59436.0
2023-03-22 14:30:00,46.88,46.93,46.8,46.91,110628.0,43.933,43.9799,43.858,43.9611,110628.0
2023-03-22 14:35:00,46.91,47.24,46.74,47.09,188473.0,43.9611,44.2704,43.8018,44.1298,188473.0
2023-03-22 14:40:00,47.11,47.45,47.1,47.25,149413.0,44.1486,44.4672,44.1392,44.2798,149413.0
2023-03-22 14:45:00,47.26,47.41,47.22,47.31,78607.0,44.2891,44.4297,44.2516,44.336,78607.0
2023-03-22 14:50:00,47.3,47.45,47.28,47.33,230101.0,44.3266,44.4672,44.3079,44.3547,230101.0
2023-03-22 14:55:00,47.34,47.38,47.07,47.11,104984.0,44.3641,44.4016,44.1111,44.1486,104984.0
2023-03-22 15:00:00,47.1,47.14,46.71,46.72,118200.0,44.1392,44.1767,43.7737,43.7831,118200.0
2023-03-22 15:05:00,46.72,46.85,46.5,46.6,87397.0,43.7831,43.9049,43.5769,43.6706,87397.0
2023-03-22 15:10:00,46.59,46.83,46.58,46.8,61533.0,43.6612,43.8862,43.6519,43.858,61533.0
2023-03-22 15:15:00,46.8,46.91,46.75,46.86,69497.0,43.858,43.9611,43.8112,43.9143,69497.0
2023-03-22 15:20:00,46.87,46.99,46.87,46.95,75052.0,43.9236,44.0361,43.9236,43.9986,75052.0
2023-03-22 15:25:00,46.94,47.07,46.93,47.04,97265.0,43.9892,44.1111,43.9799,44.083,97265.0
2023-03-22 15:30:00,47.05,47.06,46.84,46.93,82505.0,44.0923,44.1017,43.8955,43.9799,82505.0
2023-03-22 15:35:00,46.93,46.93,46.78,46.83,64931.0,43.9799,43.9799,43.8393,43.8862,64931.0
2023-03-22 15:40:00,46.83,46.86,46.75,46.75,86531.0,43.8862,43.9143,43.8112,43.8112,86531.0
2023-03-22 15:45:00,46.74,46.75,46.67,46.72,125343.0,43.8018,43.8112,43.7362,43.7831,125343.0
2023-03-22 15:50:00,46.72,46.75,46.66,46.7,256561.0,43.7831,43.8112,43.7268,43.7643,256561.0
2023-03-22 15:55:00,46.7,46.7,46.57,46.64,470909.0,43.7643,43.7643,43.6425,43.7081,470909.0
2023-03-23 09:30:00,47.05,47.25,46.92,47.0,216322.0,44.0923,44.2798,43.9705,44.0455,216322.0
2023-03-23 09:35:00,47.02,47.09,46.92,47.03,71116.0,44.0642,44.1298,43.9705,44.0736,71116.0
2023-03-23 09:40:00,47.04,47.14,47.01,47.06,132947.0,44.083,44.1767,44.0548,44.1017,132947.0
2023-03-23 09:45:00,47.05,47.4,47.04,47.31,111425.0,44.0923,44.4203,44.083,44.336,111425.0
2023-03-23 09:50:00,47.32,47.59,47.29,47.55,83744.0,44.3454,44.5984,44.3172,44.5609,83744.0
2023-03-23 09:55:00,47.55,47.69,47.55,47.69,109589.0,44.5609,44.6921,44.5609,44.6921,109589.0
2023-03-23 10:00:00,47.69,47.82,47.66,47.69,133038.0,44.6921,44.8139,44.664,44.6921,133038.0
2023-03-23 10:05:00,47.69,47.92,47.68,47.87,89352.0,44.6921,44.9076,44.6827,44.8608,89352.0
2023-03-23 10:10:00,47.87,47.9,47.73,47.74,81232.0,44.8608,44.8889,44.7296,44.739,81232.0
2023-03-23 10:15:00,47.73,47.77,47.64,47.73,83984.0,44.7296,44.7671,44.6452,44.7296,83984.0
2023-03-23 10:20:00,47.74,47.82,47.67,47.79,57529.0,44.739,44.8139,44.6734,44.7858,57529.0
2023-03-23 10:25:00,47.79,47.84,47.74,47.79,131325.0,44.7858,44.8327,44.739,44.7858,131325.0
2023-03-23 10:30:00,47.79,47.84,47.75,47.78,49144.0,44.7858,44.8327,44.7483,44.7764,49144.0
2023-03-23 10:35:00,47.77,47.78,47.6,47.6,114396.0,44.7671,44.7764,44.6078,44.6078,114396.0
2023-03-23 10:40:00,47.61,47.74,47.6,47.7,74609.0,44.6171,44.739,44.6078,44.7015,74609.0
2023-03-23 10:45:00,47.7,47.77,47.69,47.7,81410.0,44.7015,44.7671,44.6921,44.7015,81410.0
2023-03-23 10:50:00,47.71,47.72,47.64,47.67,38932.0,44.7108,44.7202,44.6452,44.6734,38932.0
2023-03-23 10:55:00,47.67,47.76,47.67,47.74,53455.0,44.6734,44.7577,44.6734,44.739,53455.0
2023-03-23 11:00:00,47.73,47.87,47.72,47.76,72603.0,44.7296,44.8608,44.7202,44.7577,72603.0
2023-03-23 11:05:00,47.75,47.8,47.74,47.77,54908.0,44.7483,44.7952,44.739,44.7671,54908.0
2023-03-23 11:10:00,47.78,47.97,47.77,47.93,78748.0,44.7764,44.9545,44.7671,44.917,78748.0
2023-03-23 11:15:00,47.92,48.0,47.9,47.97,72534.0,44.9076,44.9826,44.8889,44.9545,72534.0
2023-03-23 11:20:00,47.98,48.02,47.9,48.0,103927.0,44.9639,45.0013,44.8889,44.9826,103927.0
2023-03-23 11:25:00,48.0,48.05,47.98,48.04,57894.0,44.9826,45.0295,44.9639,45.0201,57894.0
2023-03-23 11:30:00,48.04,48.12,48.04,48.07,110982.0,45.0201,45.0951,45.0201,45.0482,110982.0
2023-03-23 11:35:00,48.07,48.11,48.02,48.08,48251.0,45.0482,45.0857,45.0013,45.0576,48251.0
2023-03-23 11:40:00,48.09,48.1,47.98,47.99,66364.0,45.0669,45.0763,44.9639,44.9732,66364.0
2023-03-23 11:45:00,47.99,47.99,47.77,47.78,56291.0,44.9732,44.9732,44.7671,44.7764,56291.0
2023-03-23 11:50:00,47.77,47.81,47.71,47.72,65954.0,44.7671,44.8046,44.7108,44.7202,65954.0
2023-03-23 11:55:00,47.72,47.79,47.71,47.76,49014.0,44.7202,44.7858,44.7108,44.7577,49014.0
2023-03-23 12:00:00,47.76,47.79,47.72,47.79,27006.0,44.7577,44.7858,44.7202,44.7858,27006.0
2023-03-23 12:05:00,47.79,47.86,47.77,47.84,35120.0,44.7858,44.8514,44.7671,44.8327,35120.0
2023-03-23 12:10:00,47.84,47.98,47.8,47.96,60330.0,44.8327,44.9639,44.7952,44.9451,60330.0
2023-03-23 12:15:00,47.96,48.06,47.95,48.03,91908.0,44.9451,45.0388,44.9357,45.0107,91908.0
2023-03-23 12:20:00,48.03,48.15,48.01,48.11,88584.0,45.0107,45.1232,44.992,45.0857,88584.0
2023-03-23 12:25:00,48.12,48.13,47.98,47.98,81106.0,45.0951,45.1044,44.9639,44.9639,81106.0
2023-03-23 12:30:00,47.97,48.14,47.94,48.09,54395.0,44.9545,45.1138,44.9264,45.0669,54395.0
2023-03-23 12:35:00,48.1,48.2,48.08,48.19,65391.0,45.0763,45.17,45.0576,45.1607,65391.0
2023-03-23 12:40:00,48.18,48.19,48.05,48.09,60786.0,45.1513,45.1607,45.0295,45.0669,60786.0
2023-03-23 12:45:00,48.09,48.12,48.05,48.06,53890.0,45.0669,45.0951,45.0295,45.0388,53890.0
2023-03-23 12:50:00,48.05,48.08,47.98,48.04,55602.0,45.0295,45.0576,44.9639,45.0201,55602.0
2023-03-23 12:55:00,48.04,48.05,47.98,48.04,92715.0,45.0201,45.0295,44.9639,45.0201,92715.0
2023-03-23 13:00:00,48.03,48.24,47.98,48.23,174064.0,45.0107,45.2075,44.9639,45.1981,174064.0
2023-03-23 13:05:00,48.23,48.32,48.2,48.21,193017.0,45.1981,45.2825,45.17,45.1794,193017.0
2023-03-23 13:10:00,48.2,48.29,48.13,48.23,136719.0,45.17,45.2544,45.1044,45.1981,136719.0
2023-03-23 13:15:00,48.23,48.23,48.06,48.07,79231.0,45.1981,45.1981,45.0388,45.0482,79231.0
2023-03-23 13:20:00,48.06,48.26,48.06,48.23,73761.0,45.0388,45.2263,45.0388,45.1981,73761.0
2023-03-23 13:25:00,48.23,48.27,48.11,48.21,70208.0,45.1981,45.2356,45.0857,45.1794,70208.0
2023-03-23 13:30:00,48.2,48.31,48.19,48.28,90877.0,45.17,45.2731,45.1607,45.245,90877.0
2023-03-23 13:35:00,48.29,48.35,48.25,48.27,110689.0,45.2544,45.3106,45.2169,45.2356,110689.0
2023-03-23 13:40:00,48.25,48.37,48.19,48.33,61514.0,45.2169,45.3293,45.1607,45.2919,61514.0
2023-03-23 13:45:00,48.33,48.37,48.29,48.32,59090.0,45.2919,45.3293,45.2544,45.2825,59090.0
2023-03-23 13:50:00,48.32,48.33,48.22,48.23,43695.0,45.2825,45.2919,45.1888,45.1981,43695.0
2023-03-23 13:55:00,48.23,48.29,48.23,48.29,79081.0,45.1981,45.2544,45.1981,45.2544,79081.0
2023-03-23 14:00:00,48.29,48.44,48.28,48.4,60805.0,45.2544,45.3949,45.245,45.3575,60805.0
2023-03-23 14:05:00,48.4,48.58,48.39,48.58,91385.0,45.3575,45.5261,45.3481,45.5261,91385.0
2023-03-23 14:10:00,48.57,48.6,48.49,48.55,79528.0,45.5168,45.5449,45.4418,45.498,79528.0
2023-03-23 14:15:00,48.56,48.56,48.46,48.46,62193.0,45.5074,45.5074,45.4137,45.4137,62193.0
2023-03-23 14:20:00,48.46,48.54,48.44,48.47,77453.0,45.4137,45.4887,45.3949,45.4231,77453.0
2023-03-23 14:25:00,48.48,48.51,48.4,48.41,66642.0,45.4324,45.4605,45.3575,45.3668,66642.0
2023-03-23 14:30:00,48.41,48.42,48.32,48.39,74787.0,45.3668,45.3762,45.2825,45.3481,74787.0
2023-03-23 14:35:00,48.39,48.39,48.31,48.34,82031.0,45.3481,45.3481,45.2731,45.3012,82031.0
2023-03-23 14:40:00,48.34,48.35,48.23,48.28,64294.0,45.3012,45.3106,45.1981,45.245,64294.0
2023-03-23 14:45:00,48.28,48.31,48.15,48.16,102714.0,45.245,45.2731,45.1232,45.1325,102714.0
2023-03-23 14:50:00,48.16,48.17,48.03,48.03,61479.0,45.1325,45.1419,45.0107,45.0107,61479.0
2023-03-23 14:55:00,48.03,48.03,47.83,47.88,101803.0,45.0107,45.0107,44.8233,44.8702,101803.0
2023-03-23 15:00:00,47.9,48.05,47.82,47.98,206122.0,44.8889,45.0295,44.8139,44.9639,206122.0
2023-03-23 15:05:00,47.98,48.03,47.91,48.03,64081.0,44.9639,45.0107,44.8983,45.0107,64081.0
2023-03-23 15:10:00,48.05,48.1,47.94,47.97,80086.0,45.0295,45.0763,44.9264,44.9545,80086.0
2023-03-23 15:15:00,47.97,48.0,47.85,47.86,80045.0,44.9545,44.9826,44.842,44.8514,80045.0
2023-03-23 15:20:00,47.87,47.87,47.72,47.72,97807.0,44.8608,44.8608,44.7202,44.7202,97807.0
2023-03-23 15:25:00,47.73,47.79,47.7,47.77,63950.0,44.7296,44.7858,44.7015,44.7671,63950.0
2023-03-23 15:30:00,47.77,47.89,47.76,47.86,102545.0,44.7671,44.8795,44.7577,44.8514,102545.0
2023-03-23 15:35:00,47.86,47.98,47.83,47.96,112075.0,44.8514,44.9639,44.8233,44.9451,112075.0
2023-03-23 15:40:00,47.95,47.95,47.82,47.86,87888.0,44.9357,44.9357,44.8139,44.8514,87888.0
2023-03-23 15:45:00,47.86,47.96,47.79,47.82,146750.0,44.8514,44.9451,44.7858,44.8139,146750.0
2023-03-23 15:50:00,47.83,47.97,47.82,47.84,275806.0,44.8233,44.9545,44.8139,44.8327,275806.0
2023-03-23 15:55:00,47.85,47.85,47.79,47.8,415947.0,44.842,44.842,44.7858,44.7952,415947.0
2023-03-24 09:30:00,48.18,48.39,48.16,48.37,225409.0,45.1513,45.3481,45.1325,45.3293,225409.0
2023-03-24 09:35:00,48.36,48.39,48.13,48.15,96128.0,45.32,45.3481,45.1044,45.1232,96128.0
2023-03-24 09:40:00,48.15,48.21,47.99,48.16,108073.0,45.1232,45.1794,44.9732,45.1325,108073.0
2023-03-24 09:45:00,48.13,48.3,47.98,48.19,140772.0,45.1044,45.2637,44.9639,45.1607,140772.0
2023-03-24 09:50:00,48.21,48.23,47.93,48.13,97805.0,45.1794,45.1981,44.917,45.1044,97805.0
2023-03-24 09:55:00,48.12,48.12,47.84,47.84,103883.0,45.0951,45.0951,44.8327,44.8327,103883.0
2023-03-24 10:00:00,47.84,47.86,47.7,47.84,113982.0,44.8327,44.8514,44.7015,44.8327,113982.0
2023-03-24 10:05:00,47.84,48.13,47.83,48.11,98279.0,44.8327,45.1044,44.8233,45.0857,98279.0
2023-03-24 10:10:00,48.1,48.17,48.06,48.13,130717.0,45.0763,45.1419,45.0388,45.1044,130717.0
2023-03-24 10:15:00,48.13,48.23,48.11,48.15,61583.0,45.1044,45.1981,45.0857,45.1232,61583.0
2023-03-24 10:20:00,48.15,48.28,48.14,48.28,65006.0,45.1232,45.245,45.1138,45.245,65006.0
2023-03-24 10:25:00,48.28,48.39,48.22,48.23,475265.0,45.245,45.3481,45.1888,45.1981,475265.0
2023-03-24 10:30:00,48.23,48.27,48.14,48.26,76597.0,45.1981,45.2356,45.1138,45.2263,76597.0
2023-03-24 10:35:00,48.26,48.44,48.22,48.44,125931.0,45.2263,45.3949,45.1888,45.3949,125931.0
2023-03-24 10:40:00,48.43,48.54,48.42,48.53,70885.0,45.3856,45.4887,45.3762,45.4793,70885.0
2023-03-24 10:45:00,48.53,48.62,48.47,48.5,97679.0,45.4793,45.5636,45.4231,45.4512,97679.0
2023-03-24 10:50:00,48.49,48.54,48.47,48.47,47796.0,45.4418,45.4887,45.4231,45.4231,47796.0
2023-03-24 10:55:00,48.47,48.53,48.46,48.53,58111.0,45.4231,45.4793,45.4137,45.4793,58111.0
2023-03-24 11:00:00,48.53,48.64,48.5,48.56,57676.0,45.4793,45.5824,45.4512,45.5074,57676.0
2023-03-24 11:05:00,48.57,48.59,48.5,48.54,73061.0,45.5168,45.5355,45.4512,45.4887,73061.0
2023-03-24 11:10:00,48.53,48.54,48.35,48.36,66947.0,45.4793,45.4887,45.3106,45.32,66947.0
2023-03-24 11:15:00,48.36,48.48,48.34,48.41,65822.0,45.32,45.4324,45.3012,45.3668,65822.0
2023-03-24 11:20:00,48.41,48.51,48.36,48.48,44509.0,45.3668,45.4605,45.32,45.4324,44509.0
2023-03-24 11:25:00,48.49,48.65,48.48,48.63,64153.0,45.4418,45.5917,45.4324,45.573,64153.0
2023-03-24 11:30:00,48.62,48.72,48.61,48.63,80690.0,45.5636,45.6573,45.5543,45.573,80690.0
2023-03-24 11:35:00,48.64,48.81,48.63,48.74,102653.0,45.5824,45.7417,45.573,45.6761,102653.0
2023-03-24 11:40:00,48.74,48.8,48.71,48.78,56032.0,45.6761,45.7323,45.648,45.7136,56032.0
2023-03-24 11:45:00,48.77,48.89,48.77,48.87,55748.0,45.7042,45.8167,45.7042,45.7979,55748.0
2023-03-24 11:50:00,48.86,48.94,48.85,48.87,64104.0,45.7885,45.8635,45.7792,45.7979,64104.0
2023-03-24 11:55:00,48.86,49.0,48.85,48.86,144371.0,45.7885,45.9197,45.7792,45.7885,144371.0
2023-03-24 12:00:00,48.85,48.91,48.79,48.82,109678.0,45.7792,45.8354,45.7229,45.7511,109678.0
2023-03-24 12:05:00,48.83,48.93,48.8,48.93,36958.0,45.7604,45.8541,45.7323,45.8541,36958.0
2023-03-24 12:10:00,48.93,48.96,48.83,48.94,161044.0,45.8541,45.8823,45.7604,45.8635,161044.0
2023-03-24 12:15:00,48.94,49.01,48.93,48.94,62558.0,45.8635,45.9291,45.8541,45.8635,62558.0
2023-03-24 12:20:00,48.94,49.0,48.9,48.95,44603.0,45.8635,45.9197,45.826,45.8729,44603.0
2023-03-24 12:25:00,48.94,49.09,48.92,48.96,120744.0,45.8635,46.0041,45.8448,45.8823,120744.0
2023-03-24 12:30:00,48.96,49.04,48.94,49.0,47128.0,45.8823,45.9572,45.8635,45.9197,47128.0
2023-03-24 12:35:00,49.0,49.09,48.99,49.09,136727.0,45.9197,46.0041,45.9104,46.0041,136727.0
2023-03-24 12:40:00,49.09,49.15,49.05,49.12,73623.0,46.0041,46.0603,45.9666,46.0322,73623.0
2023-03-24 12:45:00,49.13,49.22,49.13,49.15,91485.0,46.0416,46.1259,46.0416,46.0603,91485.0
2023-03-24 12:50:00,49.15,49.2,49.14,49.18,63097.0,46.0603,46.1072,46.0509,46.0884,63097.0
2023-03-24 12:55:00,49.19,49.2,49.12,49.16,78302.0,46.0978,46.1072,46.0322,46.0697,78302.0
2023-03-24 13:00:00,49.16,49.2,49.01,49.04,109285.0,46.0697,46.1072,45.9291,45.9572,109285.0
2023-03-24 13:05:00,49.04,49.06,48.86,48.86,62705.0,45.9572,45.976,45.7885,45.7885,62705.0
2023-03-24 13:10:00,48.86,48.87,48.8,48.86,58415.0,45.7885,45.7979,45.7323,45.7885,58415.0
2023-03-24 13:15:00,48.85,48.89,48.76,48.8,75861.0,45.7792,45.8167,45.6948,45.7323,75861.0
2023-03-24 13:20:00,48.8,48.82,48.61,48.63,119386.0,45.7323,45.7511,45.5543,45.573,119386.0
2023-03-24 13:25:00,48.63,48.75,48.52,48.62,163315.0,45.573,45.6855,45.4699,45.5636,163315.0
2023-03-24 13:30:00,48.63,48.66,48.42,48.45,109114.0,45.573,45.6011,45.3762,45.4043,109114.0
2023-03-24 13:35:00,48.46,48.49,48.37,48.38,78253.0,45.4137,45.4418,45.3293,45.3387,78253.0
2023-03-24 13:40:00,48.38,48.41,48.33,48.4,79621.0,45.3387,45.3668,45.2919,45.3575,79621.0
2023-03-24 13:45:00,48.41,48.53,48.38,48.53,63575.0,45.3668,45.4793,45.3387,45.4793,63575.0
2023-03-24 13:50:00,48.53,48.61,48.53,48.59,49886.0,45.4793,45.5543,45.4793,45.5355,49886.0
2023-03-24 13:55:00,48.59,48.61,48.57,48.6,46330.0,45.5355,45.5543,45.5168,45.5449,46330.0
2023-03-24 14:00:00,48.59,48.61,48.55,48.58,39647.0,45.5355,45.5543,45.498,45.5261,39647.0
2023-03-24 14:05:00,48.58,48.6,48.53,48.55,37015.0,45.5261,45.5449,45.4793,45.498,37015.0
2023-03-24 14:10:00,48.56,48.58,48.48,48.54,68361.0,45.5074,45.5261,45.4324,45.4887,68361.0
2023-03-24 14:15:00,48.54,48.56,48.49,48.53,31567.0,45.4887,45.5074,45.4418,45.4793,31567.0
2023-03-24 14:20:00,48.52,48.6,48.44,48.56,105437.0,45.4699,45.5449,45.3949,45.5074,105437.0
2023-03-24 14:25:00,48.55,48.6,48.48,48.59,63888.0,45.498,45.5449,45.4324,45.5355,63888.0
2023-03-24 14:30:00,48.6,48.71,48.6,48.66,52016.0,45.5449,45.648,45.5449,45.6011,52016.0
2023-03-24 14:35:00,48.65,48.71,48.64,48.7,27083.0,45.5917,45.648,45.5824,45.6386,27083.0
2023-03-24 14:40:00,48.7,48.72,48.67,48.71,40942.0,45.6386,45.6573,45.6105,45.648,40942.0
2023-03-24 14:45:00,48.71,48.74,48.68,48.73,34201.0,45.648,45.6761,45.6199,45.6667,34201.0
2023-03-24 14:50:00,48.72,48.72,48.68,48.7,32122.0,45.6573,45.6573,45.6199,45.6386,32122.0
2023-03-24 14:55:00,48.7,48.7,48.61,48.62,47565.0,45.6386,45.6386,45.5543,45.5636,47565.0
2023-03-24 15:00:00,48.61,48.65,48.51,48.61,91957.0,45.5543,45.5917,45.4605,45.5543,91957.0
2023-03-24 15:05:00,48.6,48.64,48.59,48.61,36001.0,45.5449,45.5824,45.5355,45.5543,36001.0
2023-03-24 15:10:00,48.61,48.68,48.6,48.64,48053.0,45.5543,45.6199,45.5449,45.5824,48053.0
2023-03-24 15:15:00,48.64,48.66,48.61,48.64,37064.0,45.5824,45.6011,45.5543,45.5824,37064.0
2023-03-24 15:20:00,48.65,48.7,48.61,48.62,66956.0,45.5917,45.6386,45.5543,45.5636,66956.0
2023-03-24 15:25:00,48.62,48.69,48.57,48.69,51181.0,45.5636,45.6292,45.5168,45.6292,51181.0
2023-03-24 15:30:00,48.69,48.72,48.64,48.68,79954.0,45.6292,45.6573,45.5824,45.6199,79954.0
2023-03-24 15:35:00,48.67,48.68,48.61,48.66,97552.0,45.6105,45.6199,45.5543,45.6011,97552.0
2023-03-24 15:40:00,48.66,48.66,48.53,48.54,69253.0,45.6011,45.6011,45.4793,45.4887,69253.0
2023-03-24 15:45:00,48.54,48.56,48.5,48.51,113062.0,45.4887,45.5074,45.4512,45.4605,113062.0
2023-03-24 15:50:00,48.51,48.59,48.5,48.55,195905.0,45.4605,45.5355,45.4512,45.498,195905.0
2023-03-24 15:55:00,48.55,48.57,48.51,48.55,359218.0,45.498,45.5168,45.4605,45.498,359218.0
2023-03-27 09:30:00,47.31,47.55,47.09,47.46,357259.0,44.336,44.5609,44.1298,44.4766,357259.0
2023-03-27 09:35:00,47.44,47.53,47.29,47.43,91839.0,44.4578,44.5422,44.3172,44.4484,91839.0
2023-03-27 09:40:00,47.47,47.63,47.39,47.48,85748.0,44.4859,44.6359,44.411,44.4953,85748.0
2023-03-27 09:45:00,47.51,47.52,47.28,47.38,83258.0,44.5234,44.5328,44.3079,44.4016,83258.0
2023-03-27 09:50:00,47.39,47.61,47.39,47.55,58297.0,44.411,44.6171,44.411,44.5609,58297.0
2023-03-27 09:55:00,47.55,47.72,47.49,47.72,107480.0,44.5609,44.7202,44.5047,44.7202,107480.0
2023-03-27 10:00:00,47.73,47.87,47.64,47.85,90543.0,44.7296,44.8608,44.6452,44.842,90543.0
2023-03-27 10:05:00,47.86,47.92,47.76,47.86,74316.0,44.8514,44.9076,44.7577,44.8514,74316.0
2023-03-27 10:10:00,47.87,48.02,47.85,48.01,97124.0,44.8608,45.0013,44.842,44.992,97124.0
2023-03-27 10:15:00,48.05,48.05,47.83,47.94,90257.0,45.0295,45.0295,44.8233,44.9264,90257.0
2023-03-27 10:20:00,47.95,48.06,47.94,48.05,45915.0,44.9357,45.0388,44.9264,45.0295,45915.0
2023-03-27 10:25:00,48.05,48.27,48.05,48.23,86450.0,45.0295,45.2356,45.0295,45.1981,86450.0
2023-03-27 10:30:00,48.22,48.22,47.98,48.06,61113.0,45.1888,45.1888,44.9639,45.0388,61113.0
2023-03-27 10:35:00,48.05,48.11,48.03,48.09,26999.0,45.0295,45.0857,45.0107,45.0669,26999.0
2023-03-27 10:40:00,48.1,48.11,48.01,48.1,47123.0,45.0763,45.0857,44.992,45.0763,47123.0
2023-03-27 10:45:00,48.1,48.15,47.97,48.03,26821.0,45.0763,45.1232,44.9545,45.0107,26821.0
2023-03-27 10:50:00,48.03,48.04,47.94,48.0,22508.0,45.0107,45.0201,44.9264,44.9826,22508.0
2023-03-27 10:55:00,48.0,48.01,47.96,47.99,44235.0,44.9826,44.992,44.9451,44.9732,44235.0
2023-03-27 11:00:00,47.98,48.05,47.93,47.93,36438.0,44.9639,45.0295,44.917,44.917,36438.0
2023-03-27 11:05:00,47.94,48.03,47.93,48.03,32622.0,44.9264,45.0107,44.917,45.0107,32622.0
2023-03-27 11:10:00,48.02,48.09,48.0,48.07,31113.0,45.0013,45.0669,44.9826,45.0482,31113.0
2023-03-27 11:15:00,48.06,48.1,47.99,48.1,29088.0,45.0388,45.0763,44.9732,45.0763,29088.0
2023-03-27 11:20:00,48.1,48.11,47.99,48.01,28039.0,45.0763,45.0857,44.9732,44.992,28039.0
2023-03-27 11:25:00,48.0,48.13,47.98,48.09,32847.0,44.9826,45.1044,44.9639,45.0669,32847.0
2023-03-27 11:30:00,48.09,48.1,48.01,48.03,20236.0,45.0669,45.0763,44.992,45.0107,20236.0
2023-03-27 11:35:00,48.03,48.04,47.97,48.02,14866.0,45.0107,45.0201,44.9545,45.0013,14866.0
2023-03-27 11:40:00,48.03,48.12,48.02,48.12,25643.0,45.0107,45.0951,45.0013,45.0951,25643.0
2023-03-27 11:45:00,48.13,48.15,48.06,48.15,21807.0,45.1044,45.1232,45.0388,45.1232,21807.0
2023-03-27 11:50:00,48.14,48.14,48.04,48.1,39868.0,45.1138,45.1138,45.0201,45.0763,39868.0
2023-03-27 11:55:00,48.1,48.14,48.09,48.12,21285.0,45.0763,45.1138,45.0669,45.0951,21285.0
2023-03-27 12:00:00,48.11,48.18,48.1,48.15,23750.0,45.0857,45.1513,45.0763,45.1232,23750.0
2023-03-27 12:05:00,48.15,48.19,48.1,48.18,24581.0,45.1232,45.1607,45.0763,45.1513,24581.0
2023-03-27 12:10:00,48.18,48.21,48.12,48.21,22064.0,45.1513,45.1794,45.0951,45.1794,22064.0
2023-03-27 12:15:00,48.21,48.22,48.14,48.18,23315.0,45.1794,45.1888,45.1138,45.1513,23315.0
2023-03-27 12:20:00,48.17,48.2,48.13,48.2,38698.0,45.1419,45.17,45.1044,45.17,38698.0
2023-03-27 12:25:00,48.19,48.19,48.07,48.09,23135.0,45.1607,45.1607,45.0482,45.0669,23135.0
2023-03-27 12:30:00,48.08,48.19,48.06,48.16,27334.0,45.0576,45.1607,45.0388,45.1325,27334.0
2023-03-27 12:35:00,48.15,48.19,48.14,48.16,25380.0,45.1232,45.1607,45.1138,45.1325,25380.0
2023-03-27 12:40:00,48.16,48.17,48.11,48.16,25605.0,45.1325,45.1419,45.0857,45.1325,25605.0
2023-03-27 12:45:00,48.16,48.16,48.05,48.08,30832.0,45.1325,45.1325,45.0295,45.0576,30832.0
2023-03-27 12:50:00,48.08,48.12,48.05,48.05,20571.0,45.0576,45.0951,45.0295,45.0295,20571.0
2023-03-27 12:55:00,48.06,48.1,48.0,48.1,57285.0,45.0388,45.0763,44.9826,45.0763,57285.0
2023-03-27 13:00:00,48.09,48.14,48.06,48.11,32594.0,45.0669,45.1138,45.0388,45.0857,32594.0
2023-03-27 13:05:00,48.1,48.11,48.07,48.09,22342.0,45.0763,45.0857,45.0482,45.0669,22342.0
2023-03-27 13:10:00,48.09,48.11,48.0,48.01,36225.0,45.0669,45.0857,44.9826,44.992,36225.0
2023-03-27 13:15:00,48.01,48.11,48.01,48.09,43005.0,44.992,45.0857,44.992,45.0669,43005.0
2023-03-27 13:20:00,48.09,48.11,48.07,48.11,20376.0,45.0669,45.0857,45.0482,45.0857,20376.0
2023-03-27 13:25:00,48.11,48.11,48.07,48.09,32271.0,45.0857,45.0857,45.0482,45.0669,32271.0
2023-03-27 13:30:00,48.09,48.12,48.03,48.05,39119.0,45.0669,45.0951,45.0107,45.0295,39119.0
2023-03-27 13:35:00,48.03,48.06,48.02,48.05,28028.0,45.0107,45.0388,45.0013,45.0295,28028.0
2023-03-27 13:40:00,48.05,48.09,48.04,48.07,12811.0,45.0295,45.0669,45.0201,45.0482,12811.0
2023-03-27 13:45:00,48.07,48.12,48.03,48.11,15554.0,45.0482,45.0951,45.0107,45.0857,15554.0
2023-03-27 13:50:00,48.1,48.15,48.07,48.13,16000.0,45.0763,45.1232,45.0482,45.1044,16000.0
2023-03-27 13:55:00,48.13,48.13,48.07,48.09,15830.0,45.1044,45.1044,45.0482,45.0669,15830.0
2023-03-27 14:00:00,48.09,48.12,48.08,48.1,28870.0,45.0669,45.0951,45.0576,45.0763,28870.0
2023-03-27 14:05:00,48.1,48.14,48.07,48.07,21217.0,45.0763,45.1138,45.0482,45.0482,21217.0
2023-03-27 14:10:00,48.06,48.08,48.04,48.08,12431.0,45.0388,45.0576,45.0201,45.0576,12431.0
2023-03-27 14:15:00,48.08,48.09,48.03,48.05,26043.0,45.0576,45.0669,45.0107,45.0295,26043.0
2023-03-27 14:20:00,48.05,48.09,48.02,48.07,23438.0,45.0295,45.0669,45.0013,45.0482,23438.0
2023-03-27 14:25:00,48.07,48.07,48.04,48.06,18409.0,45.0482,45.0482,45.0201,45.0388,18409.0
2023-03-27 14:30:00,48.06,48.14,48.06,48.14,23342.0,45.0388,45.1138,45.0388,45.1138,23342.0
2023-03-27 14:35:00,48.14,48.18,48.11,48.14,32342.0,45.1138,45.1513,45.0857,45.1138,32342.0
2023-03-27 14:40:00,48.14,48.22,48.12,48.21,27853.0,45.1138,45.1888,45.0951,45.1794,27853.0
2023-03-27 14:45:00,48.22,48.23,48.18,48.23,27197.0,45.1888,45.1981,45.1513,45.1981,27197.0
2023-03-27 14:50:00,48.22,48.24,48.14,48.16,51378.0,45.1888,45.2075,45.1138,45.1325,51378.0
2023-03-27 14:55:00,48.16,48.21,48.15,48.18,32099.0,45.1325,45.1794,45.1232,45.1513,32099.0
2023-03-27 15:00:00,48.18,48.24,48.17,48.23,44694.0,45.1513,45.2075,45.1419,45.1981,44694.0
2023-03-27 15:05:00,48.23,48.26,48.21,48.21,42930.0,45.1981,45.2263,45.1794,45.1794,42930.0
2023-03-27 15:10:00,48.21,48.24,48.17,48.21,71577.0,45.1794,45.2075,45.1419,45.1794,71577.0
2023-03-27 15:15:00,48.21,48.25,48.19,48.22,40186.0,45.1794,45.2169,45.1607,45.1888,40186.0
2023-03-27 15:20:00,48.22,48.25,48.18,48.23,47209.0,45.1888,45.2169,45.1513,45.1981,47209.0
2023-03-27 15:25:00,48.23,48.28,48.2,48.22,56243.0,45.1981,45.245,45.17,45.1888,56243.0
2023-03-27 15:30:00,48.23,48.23,48.17,48.22,73271.0,45.1981,45.1981,45.1419,45.1888,73271.0
2023-03-27 15:35:00,48.22,48.22,48.17,48.21,59301.0,45.1888,45.1888,45.1419,45.1794,59301.0
2023-03-27 15:40:00,48.21,48.22,48.18,48.2,69833.0,45.1794,45.1888,45.1513,45.17,69833.0
2023-03-27 15:45:00,48.2,48.23,48.15,48.17,121218.0,45.17,45.1981,45.1232,45.1419,121218.0
2023-03-27 15:50:00,48.17,48.28,48.13,48.26,173785.0,45.1419,45.245,45.1044,45.2263,173785.0
2023-03-27 15:55:00,48.26,48.26,48.18,48.21,411529.0,45.2263,45.2263,45.1513,45.1794,411529.0
2023-03-28 09:30:00,48.4,48.44,48.01,48.04,109580.0,45.3575,45.3949,44.992,45.0201,109580.0
2023-03-28 09:35:00,48.05,48.11,47.93,48.05,76677.0,45.0295,45.0857,44.917,45.0295,76677.0
2023-03-28 09:40:00,48.07,48.11,47.95,47.96,49960.0,45.0482,45.0857,44.9357,44.9451,49960.0
2023-03-28 09:45:00,47.96,48.19,47.87,48.19,67955.0,44.9451,45.1607,44.8608,45.1607,67955.0
2023-03-28 09:50:00,48.19,48.34,48.13,48.14,58914.0,45.1607,45.3012,45.1044,45.1138,58914.0
2023-03-28 09:55:00,48.14,48.2,48.04,48.05,42538.0,45.1138,45.17,45.0201,45.0295,42538.0
2023-03-28 10:00:00,48.05,48.19,48.05,48.19,74715.0,45.0295,45.1607,45.0295,45.1607,74715.0
2023-03-28 10:05:00,48.18,48.26,48.08,48.09,37735.0,45.1513,45.2263,45.0576,45.0669,37735.0
2023-03-28 10:10:00,48.1,48.25,48.09,48.16,105347.0,45.0763,45.2169,45.0669,45.1325,105347.0
2023-03-28 10:15:00,48.17,48.19,48.01,48.09,25859.0,45.1419,45.1607,44.992,45.0669,25859.0
2023-03-28 10:20:00,48.09,48.17,48.06,48.14,35341.0,45.0669,45.1419,45.0388,45.1138,35341.0
2023-03-28 10:25:00,48.13,48.24,48.12,48.19,35809.0,45.1044,45.2075,45.0951,45.1607,35809.0
2023-03-28 10:30:00,48.19,48.35,48.16,48.35,43830.0,45.1607,45.3106,45.1325,45.3106,43830.0
2023-03-28 10:35:00,48.34,48.39,48.16,48.19,48057.0,45.3012,45.3481,45.1325,45.1607,48057.0
2023-03-28 10:40:00,48.18,48.23,48.15,48.18,25595.0,45.1513,45.1981,45.1232,45.1513,25595.0
2023-03-28 10:45:00,48.18,48.23,48.15,48.2,27979.0,45.1513,45.1981,45.1232,45.17,27979.0
2023-03-28 10:50:00,48.2,48.36,48.2,48.3,43887.0,45.17,45.32,45.17,45.2637,43887.0
2023-03-28 10:55:00,48.3,48.33,48.28,48.32,38062.0,45.2637,45.2919,45.245,45.2825,38062.0
2023-03-28 11:00:00,48.33,48.45,48.32,48.45,46479.0,45.2919,45.4043,45.2825,45.4043,46479.0
2023-03-28 11:05:00,48.45,48.48,48.4,48.46,45631.0,45.4043,45.4324,45.3575,45.4137,45631.0
2023-03-28 11:10:00,48.45,48.45,48.37,48.41,57623.0,45.4043,45.4043,45.3293,45.3668,57623.0
2023-03-28 11:15:00,48.41,48.44,48.34,48.34,32311.0,45.3668,45.3949,45.3012,45.3012,32311.0
2023-03-28 11:20:00,48.35,48.41,48.34,48.34,21738.0,45.3106,45.3668,45.3012,45.3012,21738.0
2023-03-28 11:25:00,48.35,48.37,48.29,48.3,21543.0,45.3106,45.3293,45.2544,45.2637,21543.0
2023-03-28 11:30:00,48.3,48.4,48.25,48.37,31594.0,45.2637,45.3575,45.2169,45.3293,31594.0
2023-03-28 11:35:00,48.39,48.48,48.36,48.43,82278.0,45.3481,45.4324,45.32,45.3856,82278.0
2023-03-28 11:40:00,48.43,48.45,48.38,48.42,95117.0,45.3856,45.4043,45.3387,45.3762,95117.0
2023-03-28 11:45:00,48.42,48.46,48.41,48.46,20236.0,45.3762,45.4137,45.3668,45.4137,20236.0
2023-03-28 11:50:00,48.45,48.5,48.43,48.45,24245.0,45.4043,45.4512,45.3856,45.4043,24245.0
2023-03-28 11:55:00,48.45,48.45,48.32,48.34,29032.0,45.4043,45.4043,45.2825,45.3012,29032.0
2023-03-28 12:00:00,48.35,48.39,48.34,48.39,22087.0,45.3106,45.3481,45.3012,45.3481,22087.0
2023-03-28 12:05:00,48.4,48.42,48.38,48.4,18123.0,45.3575,45.3762,45.3387,45.3575,18123.0
2023-03-28 12:10:00,48.4,48.4,48.26,48.29,22951.0,45.3575,45.3575,45.2263,45.2544,22951.0
2023-03-28 12:15:00,48.3,48.32,48.28,48.32,15598.0,45.2637,45.2825,45.245,45.2825,15598.0
2023-03-28 12:20:00,48.32,48.42,48.32,48.37,21951.0,45.2825,45.3762,45.2825,45.3293,21951.0
2023-03-28 12:25:00,48.36,48.38,48.33,48.34,23872.0,45.32,45.3387,45.2919,45.3012,23872.0
2023-03-28 12:30:00,48.34,48.41,48.32,48.4,21278.0,45.3012,45.3668,45.2825,45.3575,21278.0
2023-03-28 12:35:00,48.41,48.47,48.37,48.46,88588.0,45.3668,45.4231,45.3293,45.4137,88588.0
2023-03-28 12:40:00,48.46,48.5,48.43,48.46,31031.0,45.4137,45.4512,45.3856,45.4137,31031.0
2023-03-28 12:45:00,48.46,48.46,48.43,48.45,46347.0,45.4137,45.4137,45.3856,45.4043,46347.0
2023-03-28 12:50:00,48.44,48.46,48.43,48.45,17773.0,45.3949,45.4137,45.3856,45.4043,17773.0
2023-03-28 12:55:00,48.45,48.49,48.44,48.45,20571.0,45.4043,45.4418,45.3949,45.4043,20571.0
2023-03-28 13:00:00,48.45,48.51,48.44,48.51,29225.0,45.4043,45.4605,45.3949,45.4605,29225.0
2023-03-28 13:05:00,48.5,48.52,48.44,48.47,25978.0,45.4512,45.4699,45.3949,45.4231,25978.0
2023-03-28 13:10:00,48.47,48.51,48.45,48.51,18285.0,45.4231,45.4605,45.4043,45.4605,18285.0
2023-03-28 13:15:00,48.52,48.59,48.51,48.57,22474.0,45.4699,45.5355,45.4605,45.5168,22474.0
2023-03-28 13:20:00,48.57,48.58,48.51,48.52,20232.0,45.5168,45.5261,45.4605,45.4699,20232.0
2023-03-28 13:25:00,48.52,48.57,48.52,48.53,21049.0,45.4699,45.5168,45.4699,45.4793,21049.0
2023-03-28 13:30:00,48.53,48.59,48.52,48.56,52536.0,45.4793,45.5355,45.4699,45.5074,52536.0
2023-03-28 13:35:00,48.56,48.59,48.51,48.55,24733.0,45.5074,45.5355,45.4605,45.498,24733.0
2023-03-28 13:40:00,48.56,48.65,48.55,48.62,43491.0,45.5074,45.5917,45.498,45.5636,43491.0
2023-03-28 13:45:00,48.62,48.67,48.59,48.63,99138.0,45.5636,45.6105,45.5355,45.573,99138.0
2023-03-28 13:50:00,48.64,48.66,48.56,48.57,46983.0,45.5824,45.6011,45.5074,45.5168,46983.0
2023-03-28 13:55:00,48.58,48.61,48.56,48.57,34540.0,45.5261,45.5543,45.5074,45.5168,34540.0
2023-03-28 14:00:00,48.57,48.57,48.51,48.56,47080.0,45.5168,45.5168,45.4605,45.5074,47080.0
2023-03-28 14:05:00,48.55,48.6,48.55,48.58,16906.0,45.498,45.5449,45.498,45.5261,16906.0
2023-03-28 14:10:00,48.57,48.61,48.56,48.6,44332.0,45.5168,45.5543,45.5074,45.5449,44332.0
2023-03-28 14:15:00,48.59,48.6,48.49,48.52,27133.0,45.5355,45.5449,45.4418,45.4699,27133.0
2023-03-28 14:20:00,48.52,48.53,48.48,48.5,24827.0,45.4699,45.4793,45.4324,45.4512,24827.0
2023-03-28 14:25:00,48.5,48.55,48.49,48.5,26899.0,45.4512,45.498,45.4418,45.4512,26899.0
2023-03-28 14:30:00,48.48,48.52,48.46,48.49,28325.0,45.4324,45.4699,45.4137,45.4418,28325.0
2023-03-28 14:35:00,48.48,48.49,48.43,48.46,18672.0,45.4324,45.4418,45.3856,45.4137,18672.0
2023-03-28 14:40:00,48.46,48.56,48.45,48.55,27724.0,45.4137,45.5074,45.4043,45.498,27724.0
2023-03-28 14:45:00,48.55,48.56,48.51,48.55,20820.0,45.498,45.5074,45.4605,45.498,20820.0
2023-03-28 14:50:00,48.55,48.61,48.55,48.61,24762.0,45.498,45.5543,45.498,45.5543,24762.0
2023-03-28 14:55:00,48.6,48.68,48.58,48.65,52109.0,45.5449,45.6199,45.5261,45.5917,52109.0
2023-03-28 15:00:00,48.65,48.65,48.61,48.63,21762.0,45.5917,45.5917,45.5543,45.573,21762.0
2023-03-28 15:05:00,48.64,48.65,48.58,48.6,29686.0,45.5824,45.5917,45.5261,45.5449,29686.0
2023-03-28 15:10:00,48.61,48.64,48.58,48.6,26274.0,45.5543,45.5824,45.5261,45.5449,26274.0
2023-03-28 15:15:00,48.59,48.61,48.55,48.59,27222.0,45.5355,45.5543,45.498,45.5355,27222.0
2023-03-28 15:20:00,48.59,48.63,48.58,48.62,30292.0,45.5355,45.573,45.5261,45.5636,30292.0
2023-03-28 15:25:00,48.63,48.66,48.58,48.59,46675.0,45.573,45.6011,45.5261,45.5355,46675.0
2023-03-28 15:30:00,48.59,48.65,48.57,48.65,45841.0,45.5355,45.5917,45.5168,45.5917,45841.0
2023-03-28 15:35:00,48.65,48.7,48.64,48.69,60812.0,45.5917,45.6386,45.5824,45.6292,60812.0
2023-03-28 15:40:00,48.68,48.71,48.64,48.7,170842.0,45.6199,45.648,45.5824,45.6386,170842.0
2023-03-28 15:45:00,48.7,48.7,48.6,48.61,75272.0,45.6386,45.6386,45.5449,45.5543,75272.0
2023-03-28 15:50:00,48.6,48.71,48.6,48.69,141425.0,45.5449,45.648,45.5449,45.6292,141425.0
2023-03-28 15:55:00,48.69,48.71,48.66,48.67,260330.0,45.6292,45.648,45.6011,45.6105,260330.0
2023-03-29 09:30:00,48.4,48.53,48.12,48.51,196060.0,45.3575,45.4793,45.0951,45.4605,196060.0
2023-03-29 09:35:00,48.5,48.57,48.41,48.53,75316.0,45.4512,45.5168,45.3668,45.4793,75316.0
2023-03-29 09:40:00,48.53,48.67,48.49,48.65,66913.0,45.4793,45.6105,45.4418,45.5917,66913.0
2023-03-29 09:45:00,48.66,48.76,48.58,48.66,69525.0,45.6011,45.6948,45.5261,45.6011,69525.0
2023-03-29 09:50:00,48.66,48.77,48.62,48.72,68558.0,45.6011,45.7042,45.5636,45.6573,68558.0
2023-03-29 09:55:00,48.72,48.77,48.6,48.65,37537.0,45.6573,45.7042,45.5449,45.5917,37537.0
2023-03-29 10:00:00,48.65,48.66,48.53,48.61,49507.0,45.5917,45.6011,45.4793,45.5543,49507.0
2023-03-29 10:05:00,48.6,48.6,48.5,48.57,35385.0,45.5449,45.5449,45.4512,45.5168,35385.0
2023-03-29 10:10:00,48.57,48.65,48.56,48.62,22164.0,45.5168,45.5917,45.5074,45.5636,22164.0
2023-03-29 10:15:00,48.63,48.65,48.5,48.54,31251.0,45.573,45.5917,45.4512,45.4887,31251.0
2023-03-29 10:20:00,48.54,48.64,48.53,48.6,23667.0,45.4887,45.5824,45.4793,45.5449,23667.0
2023-03-29 10:25:00,48.59,48.6,48.5,48.51,28838.0,45.5355,45.5449,45.4512,45.4605,28838.0
2023-03-29 10:30:00,48.52,48.54,48.48,48.54,29352.0,45.4699,45.4887,45.4324,45.4887,29352.0
2023-03-29 10:35:00,48.54,48.63,48.52,48.55,61081.0,45.4887,45.573,45.4699,45.498,61081.0
2023-03-29 10:40:00,48.55,48.65,48.51,48.65,32519.0,45.498,45.5917,45.4605,45.5917,32519.0
2023-03-29 10:45:00,48.65,48.68,48.59,48.64,39537.0,45.5917,45.6199,45.5355,45.5824,39537.0
2023-03-29 10:50:00,48.63,48.8,48.61,48.69,43862.0,45.573,45.7323,45.5543,45.6292,43862.0
2023-03-29 10:55:00,48.69,48.7,48.61,48.64,49096.0,45.6292,45.6386,45.5543,45.5824,49096.0
2023-03-29 11:00:00,48.63,48.63,48.5,48.5,49624.0,45.573,45.573,45.4512,45.4512,49624.0
2023-03-29 11:05:00,48.51,48.51,48.3,48.31,94576.0,45.4605,45.4605,45.2637,45.2731,94576.0
2023-03-29 11:10:00,48.3,48.37,48.21,48.23,88762.0,45.2637,45.3293,45.1794,45.1981,88762.0
2023-03-29 11:15:00,48.23,48.24,48.18,48.2,51796.0,45.1981,45.2075,45.1513,45.17,51796.0
2023-03-29 11:20:00,48.19,48.28,48.12,48.16,46690.0,45.1607,45.245,45.0951,45.1325,46690.0
2023-03-29 11:25:00,48.15,48.27,48.13,48.25,37680.0,45.1232,45.2356,45.1044,45.2169,37680.0
2023-03-29 11:30:00,48.25,48.34,48.23,48.29,34554.0,45.2169,45.3012,45.1981,45.2544,34554.0
2023-03-29 11:35:00,48.28,48.31,48.25,48.29,25186.0,45.245,45.2731,45.2169,45.2544,25186.0
2023-03-29 11:40:00,48.29,48.31,48.26,48.26,22158.0,45.2544,45.2731,45.2263,45.2263,22158.0
2023-03-29 11:45:00,48.27,48.29,48.23,48.26,29396.0,45.2356,45.2544,45.1981,45.2263,29396.0
2023-03-29 11:50:00,48.26,48.32,48.21,48.22,95091.0,45.2263,45.2825,45.1794,45.1888,95091.0
2023-03-29 11:55:00,48.22,48.27,48.2,48.23,74015.0,45.1888,45.2356,45.17,45.1981,74015.0
2023-03-29 12:00:00,48.23,48.27,48.2,48.21,33060.0,45.1981,45.2356,45.17,45.1794,33060.0
2023-03-29 12:05:00,48.21,48.28,48.18,48.26,39371.0,45.1794,45.245,45.1513,45.2263,39371.0
2023-03-29 12:10:00,48.26,48.27,48.21,48.22,32342.0,45.2263,45.2356,45.1794,45.1888,32342.0
2023-03-29 12:15:00,48.21,48.23,48.16,48.18,48700.0,45.1794,45.1981,45.1325,45.1513,48700.0
2023-03-29 12:20:00,48.18,48.2,48.11,48.12,27575.0,45.1513,45.17,45.0857,45.0951,27575.0
2023-03-29 12:25:00,48.11,48.11,48.03,48.09,58423.0,45.0857,45.0857,45.0107,45.0669,58423.0
2023-03-29 12:30:00,48.08,48.14,48.07,48.13,21215.0,45.0576,45.1138,45.0482,45.1044,21215.0
2023-03-29 12:35:00,48.13,48.22,48.13,48.2,25233.0,45.1044,45.1888,45.1044,45.17,25233.0
2023-03-29 12:40:00,48.2,48.2,48.13,48.16,18009.0,45.17,45.17,45.1044,45.1325,18009.0
2023-03-29 12:45:00,48.16,48.22,48.15,48.22,19718.0,45.1325,45.1888,45.1232,45.1888,19718.0
2023-03-29 12:50:00,48.22,48.28,48.21,48.27,15181.0,45.1888,45.245,45.1794,45.2356,15181.0
2023-03-29 12:55:00,48.27,48.31,48.26,48.3,12584.0,45.2356,45.2731,45.2263,45.2637,12584.0
2023-03-29 13:00:00,48.3,48.31,48.25,48.27,22067.0,45.2637,45.2731,45.2169,45.2356,22067.0
2023-03-29 13:05:00,48.27,48.28,48.23,48.24,14244.0,45.2356,45.245,45.1981,45.2075,14244.0
2023-03-29 13:10:00,48.23,48.25,48.17,48.21,20229.0,45.1981,45.2169,45.1419,45.1794,20229.0
2023-03-29 13:15:00,48.21,48.24,48.19,48.19,25664.0,45.1794,45.2075,45.1607,45.1607,25664.0
2023-03-29 13:20:00,48.2,48.2,48.15,48.15,15579.0,45.17,45.17,45.1232,45.1232,15579.0
2023-03-29 13:25:00,48.15,48.22,48.15,48.21,25552.0,45.1232,45.1888,45.1232,45.1794,25552.0
2023-03-29 13:30:00,48.21,48.26,48.2,48.25,19835.0,45.1794,45.2263,45.17,45.2169,19835.0
2023-03-29 13:35:00,48.25,48.29,48.2,48.27,36166.0,45.2169,45.2544,45.17,45.2356,36166.0
2023-03-29 13:40:00,48.27,48.32,48.27,48.32,29901.0,45.2356,45.2825,45.2356,45.2825,29901.0
2023-03-29 13:45:00,48.34,48.36,48.3,48.34,17479.0,45.3012,45.32,45.2637,45.3012,17479.0
2023-03-29 13:50:00,48.34,48.38,48.33,48.34,35745.0,45.3012,45.3387,45.2919,45.3012,35745.0
2023-03-29 13:55:00,48.34,48.38,48.34,48.38,26743.0,45.3012,45.3387,45.3012,45.3387,26743.0
2023-03-29 14:00:00,48.38,48.39,48.29,48.33,27841.0,45.3387,45.3481,45.2544,45.2919,27841.0
2023-03-29 14:05:00,48.33,48.36,48.32,48.34,27410.0,45.2919,45.32,45.2825,45.3012,27410.0
2023-03-29 14:10:00,48.34,48.42,48.34,48.4,39972.0,45.3012,45.3762,45.3012,45.3575,39972.0
2023-03-29 14:15:00,48.4,48.4,48.34,48.36,56819.0,45.3575,45.3575,45.3012,45.32,56819.0
2023-03-29 14:20:00,48.36,48.38,48.32,48.36,32124.0,45.32,45.3387,45.2825,45.32,32124.0
2023-03-29 14:25:00,48.36,48.36,48.31,48.33,22928.0,45.32,45.32,45.2731,45.2919,22928.0
2023-03-29 14:30:00,48.33,48.38,48.32,48.33,20593.0,45.2919,45.3387,45.2825,45.2919,20593.0
2023-03-29 14:35:00,48.34,48.38,48.31,48.34,24863.0,45.3012,45.3387,45.2731,45.3012,24863.0
2023-03-29 14:40:00,48.34,48.4,48.32,48.38,20940.0,45.3012,45.3575,45.2825,45.3387,20940.0
2023-03-29 14:45:00,48.39,48.41,48.36,48.39,29118.0,45.3481,45.3668,45.32,45.3481,29118.0
2023-03-29 14:50:00,48.39,48.4,48.32,48.34,30644.0,45.3481,45.3575,45.2825,45.3012,30644.0
2023-03-29 14:55:00,48.35,48.38,48.34,48.36,20077.0,45.3106,45.3387,45.3012,45.32,20077.0
2023-03-29 15:00:00,48.36,48.37,48.31,48.36,53521.0,45.32,45.3293,45.2731,45.32,53521.0
2023-03-29 15:05:00,48.37,48.37,48.3,48.35,26852.0,45.3293,45.3293,45.2637,45.3106,26852.0
2023-03-29 15:10:00,48.36,48.39,48.35,48.37,31035.0,45.32,45.3481,45.3106,45.3293,31035.0
2023-03-29 15:15:00,48.36,48.4,48.35,48.39,30622.0,45.32,45.3575,45.3106,45.3481,30622.0
2023-03-29 15:20:00,48.39,48.39,48.31,48.33,48523.0,45.3481,45.3481,45.2731,45.2919,48523.0
2023-03-29 15:25:00,48.33,48.35,48.25,48.25,70280.0,45.2919,45.3106,45.2169,45.2169,70280.0
2023-03-29 15:30:00,48.26,48.28,48.17,48.18,100056.0,45.2263,45.245,45.1419,45.1513,100056.0
2023-03-29 15:35:00,48.17,48.21,48.09,48.2,131791.0,45.1419,45.1794,45.0669,45.17,131791.0
2023-03-29 15:40:00,48.21,48.25,48.18,48.23,63411.0,45.1794,45.2169,45.1513,45.1981,63411.0
2023-03-29 15:45:00,48.24,48.29,48.22,48.27,79121.0,45.2075,45.2544,45.1888,45.2356,79121.0
2023-03-29 15:50:00,48.27,48.32,48.26,48.32,170803.0,45.2356,45.2825,45.2263,45.2825,170803.0
2023-03-29 15:55:00,48.32,48.36,48.3,48.34,290092.0,45.2825,45.32,45.2637,45.3012,290092.0
2023-03-30 09:30:00,48.86,48.89,48.5,48.57,193235.0,45.7885,45.8167,45.4512,45.5168,193235.0
2023-03-30 09:35:00,48.56,48.68,48.38,48.42,85860.0,45.5074,45.6199,45.3387,45.3762,85860.0
2023-03-30 09:40:00,48.43,48.49,48.3,48.36,115797.0,45.3856,45.4418,45.2637,45.32,115797.0
2023-03-30 09:45:00,48.36,48.58,48.36,48.47,68462.0,45.32,45.5261,45.32,45.4231,68462.0
2023-03-30 09:50:00,48.47,48.57,48.43,48.53,60684.0,45.4231,45.5168,45.3856,45.4793,60684.0
2023-03-30 09:55:00,48.53,48.55,48.34,48.36,61749.0,45.4793,45.498,45.3012,45.32,61749.0
2023-03-30 10:00:00,48.36,48.37,48.24,48.28,98490.0,45.32,45.3293,45.2075,45.245,98490.0
2023-03-30 10:05:00,48.29,48.32,48.25,48.29,49612.0,45.2544,45.2825,45.2169,45.2544,49612.0
2023-03-30 10:10:00,48.29,48.36,48.23,48.27,50581.0,45.2544,45.32,45.1981,45.2356,50581.0
2023-03-30 10:15:00,48.27,48.43,48.24,48.42,59189.0,45.2356,45.3856,45.2075,45.3762,59189.0
2023-03-30 10:20:00,48.42,48.48,48.37,48.4,98477.0,45.3762,45.4324,45.3293,45.3575,98477.0
2023-03-30 10:25:00,48.41,48.53,48.37,48.38,58809.0,45.3668,45.4793,45.3293,45.3387,58809.0
2023-03-30 10:30:00,48.37,48.51,48.34,48.47,59123.0,45.3293,45.4605,45.3012,45.4231,59123.0
2023-03-30 10:35:00,48.48,48.49,48.4,48.44,39669.0,45.4324,45.4418,45.3575,45.3949,39669.0
2023-03-30 10:40:00,48.44,48.52,48.43,48.44,58086.0,45.3949,45.4699,45.3856,45.3949,58086.0
2023-03-30 10:45:00,48.44,48.58,48.41,48.55,37029.0,45.3949,45.5261,45.3668,45.498,37029.0
2023-03-30 10:50:00,48.54,48.55,48.44,48.46,58952.0,45.4887,45.498,45.3949,45.4137,58952.0
2023-03-30 10:55:00,48.45,48.5,48.43,48.49,51030.0,45.4043,45.4512,45.3856,45.4418,51030.0
2023-03-30 11:00:00,48.5,48.56,48.44,48.56,39897.0,45.4512,45.5074,45.3949,45.5074,39897.0
2023-03-30 11:05:00,48.55,48.63,48.52,48.63,28654.0,45.498,45.573,45.4699,45.573,28654.0
2023-03-30 11:10:00,48.63,48.7,48.62,48.65,39285.0,45.573,45.6386,45.5636,45.5917,39285.0
2023-03-30 11:15:00,48.64,48.69,48.63,48.65,34734.0,45.5824,45.6292,45.573,45.5917,34734.0
2023-03-30 11:20:00,48.65,48.66,48.59,48.62,38884.0,45.5917,45.6011,45.5355,45.5636,38884.0
2023-03-30 11:25:00,48.62,48.63,48.56,48.56,99598.0,45.5636,45.573,45.5074,45.5074,99598.0
2023-03-30 11:30:00,48.57,48.62,48.52,48.54,51305.0,45.5168,45.5636,45.4699,45.4887,51305.0
2023-03-30 11:35:00,48.54,48.55,48.47,48.5,41668.0,45.4887,45.498,45.4231,45.4512,41668.0
2023-03-30 11:40:00,48.5,48.57,48.49,48.56,27730.0,45.4512,45.5168,45.4418,45.5074,27730.0
2023-03-30 11:45:00,48.56,48.56,48.51,48.52,39694.0,45.5074,45.5074,45.4605,45.4699,39694.0
2023-03-30 11:50:00,48.53,48.55,48.46,48.53,35748.0,45.4793,45.498,45.4137,45.4793,35748.0
2023-03-30 11:55:00,48.53,48.61,48.53,48.59,58934.0,45.4793,45.5543,45.4793,45.5355,58934.0
2023-03-30 12:00:00,48.61,48.75,48.6,48.73,86894.0,45.5543,45.6855,45.5449,45.6667,86894.0
2023-03-30 12:05:00,48.73,48.73,48.59,48.59,51893.0,45.6667,45.6667,45.5355,45.5355,51893.0
2023-03-30 12:10:00,48.59,48.69,48.56,48.58,24622.0,45.5355,45.6292,45.5074,45.5261,24622.0
2023-03-30 12:15:00,48.59,48.64,48.52,48.63,32325.0,45.5355,45.5824,45.4699,45.573,32325.0
2023-03-30 12:20:00,48.62,48.66,48.59,48.65,27980.0,45.5636,45.6011,45.5355,45.5917,27980.0
2023-03-30 12:25:00,48.66,48.72,48.65,48.69,36507.0,45.6011,45.6573,45.5917,45.6292,36507.0
2023-03-30 12:30:00,48.69,48.73,48.65,48.71,50630.0,45.6292,45.6667,45.5917,45.648,50630.0
2023-03-30 12:35:00,48.7,48.78,48.69,48.75,34643.0,45.6386,45.7136,45.6292,45.6855,34643.0
2023-03-30 12:40:00,48.75,48.79,48.7,48.76,44250.0,45.6855,45.7229,45.6386,45.6948,44250.0
2023-03-30 12:45:00,48.75,48.87,48.75,48.84,52122.0,45.6855,45.7979,45.6855,45.7698,52122.0
2023-03-30 12:50:00,48.85,48.88,48.78,48.79,44950.0,45.7792,45.8073,45.7136,45.7229,44950.0
2023-03-30 12:55:00,48.79,48.81,48.77,48.8,33127.0,45.7229,45.7417,45.7042,45.7323,33127.0
2023-03-30 13:00:00,48.8,48.84,48.79,48.81,58788.0,45.7323,45.7698,45.7229,45.7417,58788.0
2023-03-30 13:05:00,48.82,48.83,48.73,48.74,60704.0,45.7511,45.7604,45.6667,45.6761,60704.0
2023-03-30 13:10:00,48.74,48.75,48.71,48.73,30758.0,45.6761,45.6855,45.648,45.6667,30758.0
2023-03-30 13:15:00,48.74,48.75,48.66,48.7,41100.0,45.6761,45.6855,45.6011,45.6386,41100.0
2023-03-30 13:20:00,48.71,48.72,48.63,48.64,38288.0,45.648,45.6573,45.573,45.5824,38288.0
2023-03-30 13:25:00,48.64,48.7,48.58,48.69,41547.0,45.5824,45.6386,45.5261,45.6292,41547.0
2023-03-30 13:30:00,48.69,48.77,48.68,48.77,68782.0,45.6292,45.7042,45.6199,45.7042,68782.0
2023-03-30 13:35:00,48.77,48.78,48.72,48.73,39161.0,45.7042,45.7136,45.6573,45.6667,39161.0
2023-03-30 13:40:00,48.73,48.76,48.68,48.72,31196.0,45.6667,45.6948,45.6199,45.6573,31196.0
2023-03-30 13:45:00,48.72,48.72,48.63,48.67,43810.0,45.6573,45.6573,45.573,45.6105,43810.0
2023-03-30 13:50:00,48.68,48.72,48.64,48.65,31839.0,45.6199,45.6573,45.5824,45.5917,31839.0
2023-03-30 13:55:00,48.65,48.69,48.64,48.69,28442.0,45.5917,45.6292,45.5824,45.6292,28442.0
2023-03-30 14:00:00,48.7,48.73,48.68,48.69,69855.0,45.6386,45.6667,45.6199,45.6292,69855.0
2023-03-30 14:05:00,48.7,48.7,48.65,48.67,22342.0,45.6386,45.6386,45.5917,45.6105,22342.0
2023-03-30 14:10:00,48.67,48.7,48.62,48.66,37977.0,45.6105,45.6386,45.5636,45.6011,37977.0
2023-03-30 14:15:00,48.65,48.74,48.63,48.71,50083.0,45.5917,45.6761,45.573,45.648,50083.0
2023-03-30 14:20:00,48.7,48.81,48.69,48.79,36415.0,45.6386,45.7417,45.6292,45.7229,36415.0
2023-03-30 14:25:00,48.79,48.87,48.78,48.87,41300.0,45.7229,45.7979,45.7136,45.7979,41300.0
2023-03-30 14:30:00,48.87,48.88,48.82,48.85,32148.0,45.7979,45.8073,45.7511,45.7792,32148.0
2023-03-30 14:35:00,48.86,48.86,48.79,48.83,36332.0,45.7885,45.7885,45.7229,45.7604,36332.0
2023-03-30 14:40:00,48.83,48.83,48.75,48.77,26747.0,45.7604,45.7604,45.6855,45.7042,26747.0
2023-03-30 14:45:00,48.76,48.77,48.71,48.76,31179.0,45.6948,45.7042,45.648,45.6948,31179.0
2023-03-30 14:50:00,48.75,48.77,48.71,48.77,20634.0,45.6855,45.7042,45.648,45.7042,20634.0
2023-03-30 14:55:00,48.77,48.83,48.76,48.83,18536.0,45.7042,45.7604,45.6948,45.7604,18536.0
2023-03-30 15:00:00,48.82,48.87,48.82,48.85,23785.0,45.7511,45.7979,45.7511,45.7792,23785.0
2023-03-30 15:05:00,48.84,48.85,48.72,48.73,51172.0,45.7698,45.7792,45.6573,45.6667,51172.0
2023-03-30 15:10:00,48.73,48.73,48.65,48.66,38740.0,45.6667,45.6667,45.5917,45.6011,38740.0
2023-03-30 15:15:00,48.66,48.71,48.62,48.64,56765.0,45.6011,45.648,45.5636,45.5824,56765.0
2023-03-30 15:20:00,48.64,48.66,48.61,48.61,52020.0,45.5824,45.6011,45.5543,45.5543,52020.0
2023-03-30 15:25:00,48.62,48.68,48.57,48.64,108321.0,45.5636,45.6199,45.5168,45.5824,108321.0
2023-03-30 15:30:00,48.64,48.72,48.63,48.69,87597.0,45.5824,45.6573,45.573,45.6292,87597.0
2023-03-30 15:35:00,48.69,48.74,48.68,48.72,61971.0,45.6292,45.6761,45.6199,45.6573,61971.0
2023-03-30 15:40:00,48.72,48.72,48.58,48.6,126367.0,45.6573,45.6573,45.5261,45.5449,126367.0
2023-03-30 15:45:00,48.6,48.61,48.56,48.61,143228.0,45.5449,45.5543,45.5074,45.5543,143228.0
2023-03-30 15:50:00,48.62,48.73,48.58,48.71,225275.0,45.5636,45.6667,45.5261,45.648,225275.0
2023-03-30 15:55:00,48.71,48.85,48.67,48.84,415516.0,45.648,45.7792,45.6105,45.7698,415516.0
2023-03-31 09:30:00,48.91,48.98,48.72,48.88,151023.0,45.8354,45.901,45.6573,45.8073,151023.0
2023-03-31 09:35:00,48.88,48.98,48.81,48.94,62376.0,45.8073,45.901,45.7417,45.8635,62376.0
2023-03-31 09:40:00,48.94,48.99,48.8,48.82,94222.0,45.8635,45.9104,45.7323,45.7511,94222.0
2023-03-31 09:45:00,48.81,48.87,48.7,48.77,46579.0,45.7417,45.7979,45.6386,45.7042,46579.0
2023-03-31 09:50:00,48.78,48.88,48.75,48.88,43576.0,45.7136,45.8073,45.6855,45.8073,43576.0
2023-03-31 09:55:00,48.88,48.97,48.84,48.85,31475.0,45.8073,45.8916,45.7698,45.7792,31475.0
2023-03-31 10:00:00,48.86,48.92,48.83,48.88,29458.0,45.7885,45.8448,45.7604,45.8073,29458.0
2023-03-31 10:05:00,48.89,48.91,48.78,48.79,31644.0,45.8167,45.8354,45.7136,45.7229,31644.0
2023-03-31 10:10:00,48.79,48.93,48.76,48.83,36807.0,45.7229,45.8541,45.6948,45.7604,36807.0
2023-03-31 10:15:00,48.83,48.84,48.77,48.78,31737.0,45.7604,45.7698,45.7042,45.7136,31737.0
2023-03-31 10:20:00,48.81,48.91,48.8,48.88,17997.0,45.7417,45.8354,45.7323,45.8073,17997.0
2023-03-31 10:25:00,48.88,48.91,48.83,48.9,27588.0,45.8073,45.8354,45.7604,45.826,27588.0
2023-03-31 10:30:00,48.89,48.97,48.84,48.85,44548.0,45.8167,45.8916,45.7698,45.7792,44548.0
2023-03-31 10:35:00,48.85,48.93,48.82,48.91,32197.0,45.7792,45.8541,45.7511,45.8354,32197.0
2023-03-31 10:40:00,48.91,48.96,48.89,48.91,33139.0,45.8354,45.8823,45.8167,45.8354,33139.0
2023-03-31 10:45:00,48.91,49.04,48.9,49.01,96527.0,45.8354,45.9572,45.826,45.9291,96527.0
2023-03-31 10:50:00,49.01,49.01,48.81,48.84,34853.0,45.9291,45.9291,45.7417,45.7698,34853.0
2023-03-31 10:55:00,48.85,48.96,48.81,48.93,36859.0,45.7792,45.8823,45.7417,45.8541,36859.0
2023-03-31 11:00:00,48.94,48.94,48.86,48.9,18445.0,45.8635,45.8635,45.7885,45.826,18445.0
2023-03-31 11:05:00,48.91,48.92,48.79,48.81,30514.0,45.8354,45.8448,45.7229,45.7417,30514.0
2023-03-31 11:10:00,48.82,48.88,48.81,48.87,29739.0,45.7511,45.8073,45.7417,45.7979,29739.0
2023-03-31 11:15:00,48.87,48.88,48.83,48.84,15000.0,45.7979,45.8073,45.7604,45.7698,15000.0
2023-03-31 11:20:00,48.85,48.9,48.81,48.82,47587.0,45.7792,45.826,45.7417,45.7511,47587.0
2023-03-31 11:25:00,48.82,48.83,48.77,48.81,47185.0,45.7511,45.7604,45.7042,45.7417,47185.0
2023-03-31 11:30:00,48.8,48.87,48.8,48.87,40122.0,45.7323,45.7979,45.7323,45.7979,40122.0
2023-03-31 11:35:00,48.87,48.88,48.81,48.86,41328.0,45.7979,45.8073,45.7417,45.7885,41328.0
2023-03-31 11:40:00,48.86,48.89,48.83,48.85,28345.0,45.7885,45.8167,45.7604,45.7792,28345.0
2023-03-31 11:45:00,48.85,48.9,48.84,48.9,27159.0,45.7792,45.826,45.7698,45.826,27159.0
2023-03-31 11:50:00,48.9,48.91,48.87,48.91,14779.0,45.826,45.8354,45.7979,45.8354,14779.0
2023-03-31 11:55:00,48.9,48.92,48.87,48.88,11040.0,45.826,45.8448,45.7979,45.8073,11040.0
2023-03-31 12:00:00,48.88,48.88,48.81,48.86,31412.0,45.8073,45.8073,45.7417,45.7885,31412.0
2023-03-31 12:05:00,48.86,48.86,48.77,48.78,37927.0,45.7885,45.7885,45.7042,45.7136,37927.0
2023-03-31 12:10:00,48.78,48.84,48.77,48.8,22028.0,45.7136,45.7698,45.7042,45.7323,22028.0
2023-03-31 12:15:00,48.8,48.81,48.71,48.73,68800.0,45.7323,45.7417,45.648,45.6667,68800.0
2023-03-31 12:20:00,48.73,48.79,48.71,48.76,50234.0,45.6667,45.7229,45.648,45.6948,50234.0
2023-03-31 12:25:00,48.76,48.81,48.73,48.76,31282.0,45.6948,45.7417,45.6667,45.6948,31282.0
2023-03-31 12:30:00,48.75,48.8,48.74,48.79,34863.0,45.6855,45.7323,45.6761,45.7229,34863.0
2023-03-31 12:35:00,48.79,48.81,48.77,48.79,22632.0,45.7229,45.7417,45.7042,45.7229,22632.0
2023-03-31 12:40:00,48.8,48.8,48.74,48.75,39075.0,45.7323,45.7323,45.6761,45.6855,39075.0
2023-03-31 12:45:00,48.76,48.78,48.72,48.74,30608.0,45.6948,45.7136,45.6573,45.6761,30608.0
2023-03-31 12:50:00,48.74,48.76,48.65,48.68,43161.0,45.6761,45.6948,45.5917,45.6199,43161.0
2023-03-31 12:55:00,48.68,48.77,48.66,48.74,51544.0,45.6199,45.7042,45.6011,45.6761,51544.0
2023-03-31 13:00:00,48.74,48.74,48.69,48.71,43201.0,45.6761,45.6761,45.6292,45.648,43201.0
2023-03-31 13:05:00,48.7,48.7,48.61,48.63,50152.0,45.6386,45.6386,45.5543,45.573,50152.0
2023-03-31 13:10:00,48.62,48.63,48.54,48.59,43407.0,45.5636,45.573,45.4887,45.5355,43407.0
2023-03-31 13:15:00,48.59,48.59,48.51,48.51,40929.0,45.5355,45.5355,45.4605,45.4605,40929.0
2023-03-31 13:20:00,48.52,48.58,48.52,48.57,30637.0,45.4699,45.5261,45.4699,45.5168,30637.0
2023-03-31 13:25:00,48.58,48.58,48.51,48.52,30497.0,45.5261,45.5261,45.4605,45.4699,30497.0
2023-03-31 13:30:00,48.52,48.57,48.47,48.57,33926.0,45.4699,45.5168,45.4231,45.5168,33926.0
2023-03-31 13:35:00,48.59,48.62,48.55,48.55,25932.0,45.5355,45.5636,45.498,45.498,25932.0
2023-03-31 13:40:00,48.55,48.55,48.5,48.54,18862.0,45.498,45.498,45.4512,45.4887,18862.0
2023-03-31 13:45:00,48.54,48.55,48.5,48.54,18630.0,45.4887,45.498,45.4512,45.4887,18630.0
2023-03-31 13:50:00,48.55,48.56,48.53,48.53,23064.0,45.498,45.5074,45.4793,45.4793,23064.0
2023-03-31 13:55:00,48.54,48.54,48.5,48.53,24692.0,45.4887,45.4887,45.4512,45.4793,24692.0
2023-03-31 14:00:00,48.54,48.62,48.53,48.62,22220.0,45.4887,45.5636,45.4793,45.5636,22220.0
2023-03-31 14:05:00,48.62,48.65,48.59,48.61,42516.0,45.5636,45.5917,45.5355,45.5543,42516.0
2023-03-31 14:10:00,48.62,48.65,48.61,48.63,16521.0,45.5636,45.5917,45.5543,45.573,16521.0
2023-03-31 14:15:00,48.63,48.63,48.58,48.6,74342.0,45.573,45.573,45.5261,45.5449,74342.0
2023-03-31 14:20:00,48.61,48.66,48.6,48.63,34055.0,45.5543,45.6011,45.5449,45.573,34055.0
2023-03-31 14:25:00,48.64,48.65,48.63,48.65,17230.0,45.5824,45.5917,45.573,45.5917,17230.0
2023-03-31 14:30:00,48.64,48.78,48.64,48.78,26753.0,45.5824,45.7136,45.5824,45.7136,26753.0
2023-03-31 14:35:00,48.78,48.81,48.73,48.74,31572.0,45.7136,45.7417,45.6667,45.6761,31572.0
2023-03-31 14:40:00,48.74,48.81,48.74,48.8,19733.0,45.6761,45.7417,45.6761,45.7323,19733.0
2023-03-31 14:45:00,48.8,48.83,48.78,48.82,26484.0,45.7323,45.7604,45.7136,45.7511,26484.0
2023-03-31 14:50:00,48.82,48.86,48.82,48.84,15973.0,45.7511,45.7885,45.7511,45.7698,15973.0
2023-03-31 14:55:00,48.85,48.87,48.82,48.86,24216.0,45.7792,45.7979,45.7511,45.7885,24216.0
2023-03-31 15:00:00,48.86,48.92,48.83,48.89,55544.0,45.7885,45.8448,45.7604,45.8167,55544.0
2023-03-31 15:05:00,48.89,48.97,48.87,48.96,44461.0,45.8167,45.8916,45.7979,45.8823,44461.0
2023-03-31 15:10:00,48.96,48.98,48.92,48.98,31757.0,45.8823,45.901,45.8448,45.901,31757.0
2023-03-31 15:15:00,48.98,48.98,48.93,48.97,41564.0,45.901,45.901,45.8541,45.8916,41564.0
2023-03-31 15:20:00,48.98,48.99,48.9,48.95,56464.0,45.901,45.9104,45.826,45.8729,56464.0
2023-03-31 15:25:00,48.96,48.98,48.91,48.93,38873.0,45.8823,45.901,45.8354,45.8541,38873.0
2023-03-31 15:30:00,48.92,48.96,48.87,48.91,95642.0,45.8448,45.8823,45.7979,45.8354,95642.0
2023-03-31 15:35:00,48.91,48.95,48.86,48.89,139613.0,45.8354,45.8729,45.7885,45.8167,139613.0
2023-03-31 15:40:00,48.89,48.92,48.86,48.87,70825.0,45.8167,45.8448,45.7885,45.7979,70825.0
2023-03-31 15:45:00,48.87,48.92,48.86,48.88,118447.0,45.7979,45.8448,45.7885,45.8073,118447.0
2023-03-31 15:50:00,48.88,48.94,48.86,48.94,219925.0,45.8073,45.8635,45.7885,45.8635,219925.0
2023-03-31 15:55:00,48.94,49.04,48.92,49.01,377868.0,45.8635,45.9572,45.8448,45.9291,377868.0
2023-04-03 09:30:00,49.01,49.01,48.48,48.55,193563.0,45.9291,45.9291,45.4324,45.498,193563.0
2023-04-03 09:35:00,48.56,48.64,48.39,48.48,95797.0,45.5074,45.5824,45.3481,45.4324,95797.0
2023-04-03 09:40:00,48.48,48.78,48.43,48.78,75364.0,45.4324,45.7136,45.3856,45.7136,75364.0
2023-04-03 09:45:00,48.77,48.82,48.71,48.8,60260.0,45.7042,45.7511,45.648,45.7323,60260.0
2023-04-03 09:50:00,48.8,48.87,48.76,48.78,76328.0,45.7323,45.7979,45.6948,45.7136,76328.0
2023-04-03 09:55:00,48.8,48.84,48.75,48.78,37811.0,45.7323,45.7698,45.6855,45.7136,37811.0
2023-04-03 10:00:00,48.78,49.12,48.78,49.06,110979.0,45.7136,46.0322,45.7136,45.976,110979.0
2023-04-03 10:05:00,49.07,49.17,49.02,49.06,51104.0,45.9853,46.0791,45.9385,45.976,51104.0
2023-04-03 10:10:00,49.06,49.13,48.97,49.13,65443.0,45.976,46.0416,45.8916,46.0416,65443.0
2023-04-03 10:15:00,49.13,49.31,49.12,49.26,86765.0,46.0416,46.2103,46.0322,46.1634,86765.0
2023-04-03 10:20:00,49.26,49.38,49.25,49.38,87368.0,46.1634,46.2759,46.154,46.2759,87368.0
2023-04-03 10:25:00,49.38,49.5,49.37,49.48,66764.0,46.2759,46.3883,46.2665,46.3696,66764.0
2023-04-03 10:30:00,49.49,49.56,49.43,49.5,65913.0,46.3789,46.4445,46.3227,46.3883,65913.0
2023-04-03 10:35:00,49.49,49.55,49.38,49.41,89411.0,46.3789,46.4352,46.2759,46.304,89411.0
2023-04-03 10:40:00,49.41,49.44,49.34,49.34,74045.0,46.304,46.3321,46.2384,46.2384,74045.0
2023-04-03 10:45:00,49.33,49.38,49.15,49.32,140530.0,46.229,46.2759,46.0603,46.2196,140530.0
2023-04-03 10:50:00,49.33,49.4,49.31,49.39,41482.0,46.229,46.2946,46.2103,46.2852,41482.0
2023-04-03 10:55:00,49.39,49.45,49.17,49.18,92587.0,46.2852,46.3415,46.0791,46.0884,92587.0
2023-04-03 11:00:00,49.16,49.26,49.16,49.19,91291.0,46.0697,46.1634,46.0697,46.0978,91291.0
2023-04-03 11:05:00,49.19,49.2,49.08,49.14,76449.0,46.0978,46.1072,45.9947,46.0509,76449.0
2023-04-03 11:10:00,49.14,49.26,49.12,49.23,49009.0,46.0509,46.1634,46.0322,46.1353,49009.0
2023-04-03 11:15:00,49.24,49.32,49.2,49.28,49754.0,46.1447,46.2196,46.1072,46.1821,49754.0
2023-04-03 11:20:00,49.28,49.36,49.27,49.34,42510.0,46.1821,46.2571,46.1728,46.2384,42510.0
2023-04-03 11:25:00,49.35,49.5,49.35,49.44,65683.0,46.2477,46.3883,46.2477,46.3321,65683.0
2023-04-03 11:30:00,49.44,49.55,49.42,49.5,28199.0,46.3321,46.4352,46.3133,46.3883,28199.0
2023-04-03 11:35:00,49.5,49.53,49.45,49.47,26864.0,46.3883,46.4164,46.3415,46.3602,26864.0
2023-04-03 11:40:00,49.47,49.57,49.46,49.56,51871.0,46.3602,46.4539,46.3508,46.4445,51871.0
2023-04-03 11:45:00,49.55,49.62,49.53,49.59,51770.0,46.4352,46.5008,46.4164,46.4727,51770.0
2023-04-03 11:50:00,49.6,49.66,49.58,49.66,31043.0,46.482,46.5383,46.4633,46.5383,31043.0
2023-04-03 11:55:00,49.66,49.67,49.57,49.61,34325.0,46.5383,46.5476,46.4539,46.4914,34325.0
2023-04-03 12:00:00,49.61,49.66,49.58,49.64,29940.0,46.4914,46.5383,46.4633,46.5195,29940.0
2023-04-03 12:05:00,49.64,49.68,49.62,49.65,25201.0,46.5195,46.557,46.5008,46.5289,25201.0
2023-04-03 12:10:00,49.65,49.69,49.58,49.68,27364.0,46.5289,46.5664,46.4633,46.557,27364.0
2023-04-03 12:15:00,49.68,49.68,49.64,49.67,17287.0,46.557,46.557,46.5195,46.5476,17287.0
2023-04-03 12:20:00,49.67,49.69,49.62,49.65,29496.0,46.5476,46.5664,46.5008,46.5289,29496.0
2023-04-03 12:25:00,49.65,49.69,49.63,49.66,23184.0,46.5289,46.5664,46.5101,46.5383,23184.0
2023-04-03 12:30:00,49.65,49.7,49.64,49.65,38386.0,46.5289,46.5757,46.5195,46.5289,38386.0
2023-04-03 12:35:00,49.65,49.65,49.51,49.54,32606.0,46.5289,46.5289,46.3977,46.4258,32606.0
2023-04-03 12:40:00,49.53,49.54,49.47,49.48,23035.0,46.4164,46.4258,46.3602,46.3696,23035.0
2023-04-03 12:45:00,49.48,49.52,49.47,49.48,34770.0,46.3696,46.4071,46.3602,46.3696,34770.0
2023-04-03 12:50:00,49.48,49.52,49.42,49.44,56743.0,46.3696,46.4071,46.3133,46.3321,56743.0
2023-04-03 12:55:00,49.44,49.44,49.33,49.34,33990.0,46.3321,46.3321,46.229,46.2384,33990.0
2023-04-03 13:00:00,49.34,49.35,49.26,49.27,50815.0,46.2384,46.2477,46.1634,46.1728,50815.0
2023-04-03 13:05:00,49.26,49.26,49.18,49.21,68431.0,46.1634,46.1634,46.0884,46.1165,68431.0
2023-04-03 13:10:00,49.21,49.21,49.12,49.13,36997.0,46.1165,46.1165,46.0322,46.0416,36997.0
2023-04-03 13:15:00,49.13,49.2,49.11,49.2,29281.0,46.0416,46.1072,46.0228,46.1072,29281.0
2023-04-03 13:20:00,49.19,49.24,49.1,49.14,49665.0,46.0978,46.1447,46.0135,46.0509,49665.0
2023-04-03 13:25:00,49.14,49.2,49.12,49.16,38580.0,46.0509,46.1072,46.0322,46.0697,38580.0
2023-04-03 13:30:00,49.16,49.19,49.12,49.13,37026.0,46.0697,46.0978,46.0322,46.0416,37026.0
2023-04-03 13:35:00,49.12,49.21,49.11,49.2,29016.0,46.0322,46.1165,46.0228,46.1072,29016.0
2023-04-03 13:40:00,49.21,49.23,49.18,49.2,21922.0,46.1165,46.1353,46.0884,46.1072,21922.0
2023-04-03 13:45:00,49.19,49.2,49.12,49.13,22642.0,46.0978,46.1072,46.0322,46.0416,22642.0
2023-04-03 13:50:00,49.12,49.14,49.08,49.11,35752.0,46.0322,46.0509,45.9947,46.0228,35752.0
2023-04-03 13:55:00,49.11,49.18,49.1,49.16,23158.0,46.0228,46.0884,46.0135,46.0697,23158.0
2023-04-03 14:00:00,49.16,49.23,49.15,49.15,19759.0,46.0697,46.1353,46.0603,46.0603,19759.0
2023-04-03 14:05:00,49.16,49.18,49.13,49.15,31603.0,46.0697,46.0884,46.0416,46.0603,31603.0
2023-04-03 14:10:00,49.14,49.24,49.13,49.21,29570.0,46.0509,46.1447,46.0416,46.1165,29570.0
2023-04-03 14:15:00,49.21,49.21,49.14,49.15,21450.0,46.1165,46.1165,46.0509,46.0603,21450.0
2023-04-03 14:20:00,49.16,49.21,49.15,49.17,16418.0,46.0697,46.1165,46.0603,46.0791,16418.0
2023-04-03 14:25:00,49.17,49.18,49.13,49.16,21030.0,46.0791,46.0884,46.0416,46.0697,21030.0
2023-04-03 14:30:00,49.16,49.18,49.09,49.13,34067.0,46.0697,46.0884,46.0041,46.0416,34067.0
2023-04-03 14:35:00,49.13,49.2,49.12,49.18,28716.0,46.0416,46.1072,46.0322,46.0884,28716.0
2023-04-03 14:40:00,49.18,49.19,49.16,49.18,17962.0,46.0884,46.0978,46.0697,46.0884,17962.0
2023-04-03 14:45:00,49.18,49.18,49.13,49.14,24147.0,46.0884,46.0884,46.0416,46.0509,24147.0
2023-04-03 14:50:00,49.14,49.15,49.09,49.15,26565.0,46.0509,46.0603,46.0041,46.0603,26565.0
2023-04-03 14:55:00,49.15,49.16,49.06,49.07,24855.0,46.0603,46.0697,45.976,45.9853,24855.0
2023-04-03 15:00:00,49.07,49.16,49.06,49.13,35586.0,45.9853,46.0697,45.976,46.0416,35586.0
2023-04-03 15:05:00,49.14,49.16,49.1,49.15,32767.0,46.0509,46.0697,46.0135,46.0603,32767.0
2023-04-03 15:10:00,49.15,49.22,49.13,49.21,38799.0,46.0603,46.1259,46.0416,46.1165,38799.0
2023-04-03 15:15:00,49.21,49.26,49.2,49.26,40067.0,46.1165,46.1634,46.1072,46.1634,40067.0
2023-04-03 15:20:00,49.26,49.31,49.25,49.3,35211.0,46.1634,46.2103,46.154,46.2009,35211.0
2023-04-03 15:25:00,49.31,49.42,49.31,49.38,70502.0,46.2103,46.3133,46.2103,46.2759,70502.0
2023-04-03 15:30:00,49.39,49.45,49.35,49.41,54889.0,46.2852,46.3415,46.2477,46.304,54889.0
2023-04-03 15:35:00,49.41,49.48,49.39,49.47,61555.0,46.304,46.3696,46.2852,46.3602,61555.0
2023-04-03 15:40:00,49.47,49.53,49.46,49.51,85048.0,46.3602,46.4164,46.3508,46.3977,85048.0
2023-04-03 15:45:00,49.51,49.52,49.43,49.45,116532.0,46.3977,46.4071,46.3227,46.3415,116532.0
2023-04-03 15:50:00,49.46,49.58,49.46,49.46,143201.0,46.3508,46.4633,46.3508,46.3508,143201.0
2023-04-03 15:55:00,49.46,49.53,49.41,49.48,343138.0,46.3508,46.4164,46.304,46.3696,343138.0
2023-04-04 09:30:00,49.28,49.4,49.14,49.35,151860.0,46.1821,46.2946,46.0509,46.2477,151860.0
2023-04-04 09:35:00,49.37,49.45,49.3,49.37,51584.0,46.2665,46.3415,46.2009,46.2665,51584.0
2023-04-04 09:40:00,49.38,49.61,49.36,49.56,92338.0,46.2759,46.4914,46.2571,46.4445,92338.0
2023-04-04 09:45:00,49.56,49.65,49.52,49.59,73955.0,46.4445,46.5289,46.4071,46.4727,73955.0
2023-04-04 09:50:00,49.59,49.65,49.42,49.42,52724.0,46.4727,46.5289,46.3133,46.3133,52724.0
2023-04-04 09:55:00,49.42,49.43,49.32,49.42,49654.0,46.3133,46.3227,46.2196,46.3133,49654.0
2023-04-04 10:00:00,49.42,49.75,49.42,49.71,154143.0,46.3133,46.6226,46.3133,46.5851,154143.0
2023-04-04 10:05:00,49.71,49.95,49.7,49.95,421800.0,46.5851,46.81,46.5757,46.81,421800.0
2023-04-04 10:10:00,49.95,50.29,49.91,50.27,131963.0,46.81,47.1287,46.7725,47.1099,131963.0
2023-04-04 10:15:00,50.28,50.52,50.28,50.41,148531.0,47.1193,47.3442,47.1193,47.2411,148531.0
2023-04-04 10:20:00,50.4,50.5,50.33,50.34,232645.0,47.2317,47.3255,47.1661,47.1755,232645.0
2023-04-04 10:25:00,50.34,50.53,50.29,50.53,105424.0,47.1755,47.3536,47.1287,47.3536,105424.0
2023-04-04 10:30:00,50.53,50.74,50.48,50.66,506234.0,47.3536,47.5504,47.3067,47.4754,506234.0
2023-04-04 10:35:00,50.67,50.71,50.48,50.69,85130.0,47.4848,47.5222,47.3067,47.5035,85130.0
2023-04-04 10:40:00,50.68,50.89,50.68,50.87,146677.0,47.4941,47.6909,47.4941,47.6722,146677.0
2023-04-04 10:45:00,50.87,51.05,50.84,50.96,219467.0,47.6722,47.8409,47.6441,47.7565,219467.0
2023-04-04 10:50:00,50.94,50.95,50.77,50.89,124659.0,47.7378,47.7472,47.5785,47.6909,124659.0
2023-04-04 10:55:00,50.89,50.92,50.68,50.7,108135.0,47.6909,47.719,47.4941,47.5129,108135.0
2023-04-04 11:00:00,50.7,50.8,50.64,50.79,80109.0,47.5129,47.6066,47.4567,47.5972,80109.0
2023-04-04 11:05:00,50.79,50.82,50.68,50.77,73042.0,47.5972,47.6253,47.4941,47.5785,73042.0
2023-04-04 11:10:00,50.78,50.78,50.69,50.72,96840.0,47.5878,47.5878,47.5035,47.5316,96840.0
2023-04-04 11:15:00,50.72,50.79,50.67,50.68,87087.0,47.5316,47.5972,47.4848,47.4941,87087.0
2023-04-04 11:20:00,50.68,50.73,50.6,50.73,137527.0,47.4941,47.541,47.4192,47.541,137527.0
2023-04-04 11:25:00,50.74,50.8,50.66,50.68,65992.0,47.5504,47.6066,47.4754,47.4941,65992.0
2023-04-04 11:30:00,50.68,50.79,50.68,50.78,87081.0,47.4941,47.5972,47.4941,47.5878,87081.0
2023-04-04 11:35:00,50.78,50.97,50.76,50.95,90579.0,47.5878,47.7659,47.5691,47.7472,90579.0
2023-04-04 11:40:00,50.95,51.11,50.94,50.96,204579.0,47.7472,47.8971,47.7378,47.7565,204579.0
2023-04-04 11:45:00,50.97,51.03,50.93,51.02,66276.0,47.7659,47.8221,47.7284,47.8128,66276.0
2023-04-04 11:50:00,51.02,51.1,51.0,51.0,86075.0,47.8128,47.8877,47.794,47.794,86075.0
2023-04-04 11:55:00,51.01,51.06,50.94,51.02,82137.0,47.8034,47.8502,47.7378,47.8128,82137.0
2023-04-04 12:00:00,51.02,51.12,50.97,51.09,1356693.0,47.8128,47.9065,47.7659,47.8784,1356693.0
2023-04-04 12:05:00,51.09,51.32,51.08,51.19,651509.0,47.8784,48.0939,47.869,47.9721,651509.0
2023-04-04 12:10:00,51.21,51.33,51.11,51.31,235205.0,47.9908,48.1033,47.8971,48.0845,235205.0
2023-04-04 12:15:00,51.32,51.34,51.21,51.22,156913.0,48.0939,48.1126,47.9908,48.0002,156913.0
2023-04-04 12:20:00,51.22,51.24,51.05,51.13,171296.0,48.0002,48.0189,47.8409,47.9158,171296.0
2023-04-04 12:25:00,51.14,51.19,51.1,51.14,74321.0,47.9252,47.9721,47.8877,47.9252,74321.0
2023-04-04 12:30:00,51.13,51.31,51.13,51.25,118475.0,47.9158,48.0845,47.9158,48.0283,118475.0
2023-04-04 12:35:00,51.25,51.43,51.22,51.41,159860.0,48.0283,48.197,48.0002,48.1782,159860.0
2023-04-04 12:40:00,51.41,51.45,51.2,51.22,186800.0,48.1782,48.2157,47.9814,48.0002,186800.0
2023-04-04 12:45:00,51.22,51.42,51.2,51.36,106422.0,48.0002,48.1876,47.9814,48.1314,106422.0
2023-04-04 12:50:00,51.35,51.42,51.32,51.33,89631.0,48.122,48.1876,48.0939,48.1033,89631.0
2023-04-04 12:55:00,51.32,51.45,51.32,51.42,83950.0,48.0939,48.2157,48.0939,48.1876,83950.0
2023-04-04 13:00:00,51.42,51.45,51.34,51.35,97811.0,48.1876,48.2157,48.1126,48.122,97811.0
2023-04-04 13:05:00,51.35,51.38,51.25,51.26,69376.0,48.122,48.1501,48.0283,48.0377,69376.0
2023-04-04 13:10:00,51.26,51.29,51.19,51.23,56735.0,48.0377,48.0658,47.9721,48.0096,56735.0
2023-04-04 13:15:00,51.24,51.4,51.24,51.39,76771.0,48.0189,48.1689,48.0189,48.1595,76771.0
2023-04-04 13:20:00,51.39,51.45,51.35,51.44,95920.0,48.1595,48.2157,48.122,48.2064,95920.0
2023-04-04 13:25:00,51.45,51.54,51.42,51.43,195775.0,48.2157,48.3001,48.1876,48.197,195775.0
2023-04-04 13:30:00,51.44,51.5,51.4,51.43,82738.0,48.2064,48.2626,48.1689,48.197,82738.0
2023-04-04 13:35:00,51.42,51.42,51.25,51.26,38743.0,48.1876,48.1876,48.0283,48.0377,38743.0
2023-04-04 13:40:00,51.25,51.28,51.2,51.23,68209.0,48.0283,48.0564,47.9814,48.0096,68209.0
2023-04-04 13:45:00,51.25,51.26,51.21,51.22,43599.0,48.0283,48.0377,47.9908,48.0002,43599.0
2023-04-04 13:50:00,51.22,51.25,51.17,51.23,58550.0,48.0002,48.0283,47.9533,48.0096,58550.0
2023-04-04 13:55:00,51.23,51.23,51.1,51.2,59643.0,48.0096,48.0096,47.8877,47.9814,59643.0
2023-04-04 14:00:00,51.21,51.34,51.2,51.31,44143.0,47.9908,48.1126,47.9814,48.0845,44143.0
2023-04-04 14:05:00,51.31,51.39,51.3,51.37,56740.0,48.0845,48.1595,48.0752,48.1408,56740.0
2023-04-04 14:10:00,51.38,51.41,51.37,51.4,26998.0,48.1501,48.1782,48.1408,48.1689,26998.0
2023-04-04 14:15:00,51.41,51.43,51.35,51.38,46500.0,48.1782,48.197,48.122,48.1501,46500.0
2023-04-04 14:20:00,51.37,51.39,51.34,51.34,47446.0,48.1408,48.1595,48.1126,48.1126,47446.0
2023-04-04 14:25:00,51.34,51.39,51.3,51.36,55656.0,48.1126,48.1595,48.0752,48.1314,55656.0
2023-04-04 14:30:00,51.36,51.42,51.35,51.4,60410.0,48.1314,48.1876,48.122,48.1689,60410.0
2023-04-04 14:35:00,51.4,51.43,51.33,51.36,102122.0,48.1689,48.197,48.1033,48.1314,102122.0
2023-04-04 14:40:00,51.35,51.37,51.33,51.33,37122.0,48.122,48.1408,48.1033,48.1033,37122.0
2023-04-04 14:45:00,51.34,51.37,51.27,51.31,52872.0,48.1126,48.1408,48.047,48.0845,52872.0
2023-04-04 14:50:00,51.3,51.33,51.27,51.33,47943.0,48.0752,48.1033,48.047,48.1033,47943.0
2023-04-04 14:55:00,51.33,51.36,51.29,51.33,48243.0,48.1033,48.1314,48.0658,48.1033,48243.0
2023-04-04 15:00:00,51.33,51.39,51.33,51.37,45071.0,48.1033,48.1595,48.1033,48.1408,45071.0
2023-04-04 15:05:00,51.37,51.42,51.36,51.41,73638.0,48.1408,48.1876,48.1314,48.1782,73638.0
2023-04-04 15:10:00,51.41,51.44,51.35,51.37,127719.0,48.1782,48.2064,48.122,48.1408,127719.0
2023-04-04 15:15:00,51.37,51.37,51.28,51.29,47732.0,48.1408,48.1408,48.0564,48.0658,47732.0
2023-04-04 15:20:00,51.29,51.33,51.25,51.3,82215.0,48.0658,48.1033,48.0283,48.0752,82215.0
2023-04-04 15:25:00,51.3,51.34,51.29,51.34,41356.0,48.0752,48.1126,48.0658,48.1126,41356.0
2023-04-04 15:30:00,51.34,51.35,51.2,51.23,86558.0,48.1126,48.122,47.9814,48.0096,86558.0
2023-04-04 15:35:00,51.23,51.27,51.22,51.25,71179.0,48.0096,48.047,48.0002,48.0283,71179.0
2023-04-04 15:40:00,51.25,51.27,51.19,51.23,106177.0,48.0283,48.047,47.9721,48.0096,106177.0
2023-04-04 15:45:00,51.23,51.24,51.19,51.23,186716.0,48.0096,48.0189,47.9721,48.0096,186716.0
2023-04-04 15:50:00,51.23,51.28,51.19,51.22,306064.0,48.0096,48.0564,47.9721,48.0002,306064.0
2023-04-04 15:55:00,51.22,51.38,51.19,51.37,489832.0,48.0002,48.1501,47.9721,48.1408,489832.0
2023-04-05 09:30:00,51.74,52.29,51.74,52.17,537286.0,48.4875,49.0029,48.4875,48.8905,537286.0
2023-04-05 09:35:00,52.18,52.36,52.04,52.36,257118.0,48.8998,49.0685,48.7686,49.0685,257118.0
2023-04-05 09:40:00,52.34,52.64,52.33,52.57,406320.0,49.0498,49.3309,49.0404,49.2653,406320.0
2023-04-05 09:45:00,52.59,52.76,52.04,52.29,250940.0,49.2841,49.4434,48.7686,49.0029,250940.0
2023-04-05 09:50:00,52.29,52.29,51.87,51.88,155081.0,49.0029,49.0029,48.6093,48.6187,155081.0
2023-04-05 09:55:00,51.87,51.95,51.59,51.63,232776.0,48.6093,48.6843,48.3469,48.3844,232776.0
2023-04-05 10:00:00,51.64,52.15,51.64,52.07,242275.0,48.3938,48.8717,48.3938,48.7968,242275.0
2023-04-05 10:05:00,52.06,52.12,51.69,51.69,128685.0,48.7874,48.8436,48.4406,48.4406,128685.0
2023-04-05 10:10:00,51.69,51.72,51.47,51.72,117156.0,48.4406,48.4688,48.2345,48.4688,117156.0
2023-04-05 10:15:00,51.72,51.87,51.7,51.73,67990.0,48.4688,48.6093,48.45,48.4781,67990.0
2023-04-05 10:20:00,51.74,51.74,51.51,51.54,72754.0,48.4875,48.4875,48.272,48.3001,72754.0
2023-04-05 10:25:00,51.54,51.66,51.5,51.59,108647.0,48.3001,48.4125,48.2626,48.3469,108647.0
2023-04-05 10:30:00,51.59,51.63,51.19,51.23,144386.0,48.3469,48.3844,47.9721,48.0096,144386.0
2023-04-05 10:35:00,51.25,51.47,51.22,51.47,92995.0,48.0283,48.2345,48.0002,48.2345,92995.0
2023-04-05 10:40:00,51.47,51.55,51.35,51.36,81900.0,48.2345,48.3094,48.122,48.1314,81900.0
2023-04-05 10:45:00,51.35,51.5,51.34,51.39,72210.0,48.122,48.2626,48.1126,48.1595,72210.0
2023-04-05 10:50:00,51.4,51.52,51.39,51.49,59385.0,48.1689,48.2813,48.1595,48.2532,59385.0
2023-04-05 10:55:00,51.5,51.61,51.43,51.46,64948.0,48.2626,48.3657,48.197,48.2251,64948.0
2023-04-05 11:00:00,51.47,51.61,51.46,51.58,52989.0,48.2345,48.3657,48.2251,48.3376,52989.0
2023-04-05 11:05:00,51.59,51.59,51.42,51.43,62108.0,48.3469,48.3469,48.1876,48.197,62108.0
2023-04-05 11:10:00,51.41,51.44,51.32,51.35,66972.0,48.1782,48.2064,48.0939,48.122,66972.0
2023-04-05 11:15:00,51.36,51.43,51.31,51.41,44535.0,48.1314,48.197,48.0845,48.1782,44535.0
2023-04-05 11:20:00,51.41,51.46,51.36,51.4,73140.0,48.1782,48.2251,48.1314,48.1689,73140.0
2023-04-05 11:25:00,51.39,51.46,51.34,51.35,34532.0,48.1595,48.2251,48.1126,48.122,34532.0
2023-04-05 11:30:00,51.35,51.42,51.24,51.33,58911.0,48.122,48.1876,48.0189,48.1033,58911.0
2023-04-05 11:35:00,51.32,51.55,51.32,51.53,67848.0,48.0939,48.3094,48.0939,48.2907,67848.0
2023-04-05 11:40:00,51.53,51.55,51.45,51.54,40613.0,48.2907,48.3094,48.2157,48.3001,40613.0
2023-04-05 11:45:00,51.54,51.6,51.5,51.59,34412.0,48.3001,48.3563,48.2626,48.3469,34412.0
2023-04-05 11:50:00,51.59,51.66,51.55,51.63,74303.0,48.3469,48.4125,48.3094,48.3844,74303.0
2023-04-05 11:55:00,51.62,51.67,51.58,51.63,86570.0,48.375,48.4219,48.3376,48.3844,86570.0
2023-04-05 12:00:00,51.63,51.82,51.61,51.8,99769.0,48.3844,48.5625,48.3657,48.5437,99769.0
2023-04-05 12:05:00,51.81,51.83,51.68,51.69,53359.0,48.5531,48.5718,48.4313,48.4406,53359.0
2023-04-05 12:10:00,51.69,51.84,51.68,51.84,63530.0,48.4406,48.5812,48.4313,48.5812,63530.0
2023-04-05 12:15:00,51.84,51.92,51.77,51.85,74184.0,48.5812,48.6562,48.5156,48.5906,74184.0
2023-04-05 12:20:00,51.83,51.88,51.76,51.8,53612.0,48.5718,48.6187,48.5062,48.5437,53612.0
2023-04-05 12:25:00,51.8,51.87,51.75,51.79,96526.0,48.5437,48.6093,48.4969,48.5344,96526.0
2023-04-05 12:30:00,51.79,51.79,51.69,51.73,50576.0,48.5344,48.5344,48.4406,48.4781,50576.0
2023-04-05 12:35:00,51.73,51.79,51.69,51.77,39420.0,48.4781,48.5344,48.4406,48.5156,39420.0
2023-04-05 12:40:00,51.78,51.8,51.72,51.76,36145.0,48.525,48.5437,48.4688,48.5062,36145.0
2023-04-05 12:45:00,51.75,51.82,51.72,51.72,49300.0,48.4969,48.5625,48.4688,48.4688,49300.0
2023-04-05 12:50:00,51.71,51.74,51.61,51.61,57575.0,48.4594,48.4875,48.3657,48.3657,57575.0
2023-04-05 12:55:00,51.61,51.64,51.55,51.59,41445.0,48.3657,48.3938,48.3094,48.3469,41445.0
2023-04-05 13:00:00,51.59,51.61,51.54,51.55,41481.0,48.3469,48.3657,48.3001,48.3094,41481.0
2023-04-05 13:05:00,51.55,51.57,51.5,51.52,35592.0,48.3094,48.3282,48.2626,48.2813,35592.0
2023-04-05 13:10:00,51.52,51.62,51.47,51.61,41956.0,48.2813,48.375,48.2345,48.3657,41956.0
2023-04-05 13:15:00,51.63,51.68,51.6,51.61,34040.0,48.3844,48.4313,48.3563,48.3657,34040.0
2023-04-05 13:20:00,51.61,51.66,51.58,51.65,35085.0,48.3657,48.4125,48.3376,48.4032,35085.0
2023-04-05 13:25:00,51.64,51.65,51.57,51.59,33790.0,48.3938,48.4032,48.3282,48.3469,33790.0
2023-04-05 13:30:00,51.6,51.65,51.58,51.58,27234.0,48.3563,48.4032,48.3376,48.3376,27234.0
2023-04-05 13:35:00,51.58,51.67,51.57,51.64,22617.0,48.3376,48.4219,48.3282,48.3938,22617.0
2023-04-05 13:40:00,51.65,51.68,51.62,51.66,16454.0,48.4032,48.4313,48.375,48.4125,16454.0
2023-04-05 13:45:00,51.66,51.67,51.55,51.55,42032.0,48.4125,48.4219,48.3094,48.3094,42032.0
2023-04-05 13:50:00,51.55,51.56,51.5,51.53,23941.0,48.3094,48.3188,48.2626,48.2907,23941.0
2023-04-05 13:55:00,51.52,51.6,51.51,51.6,31358.0,48.2813,48.3563,48.272,48.3563,31358.0
2023-04-05 14:00:00,51.61,51.67,51.6,51.63,37040.0,48.3657,48.4219,48.3563,48.3844,37040.0
2023-04-05 14:05:00,51.62,51.63,51.56,51.59,32268.0,48.375,48.3844,48.3188,48.3469,32268.0
2023-04-05 14:10:00,51.59,51.68,51.57,51.66,39264.0,48.3469,48.4313,48.3282,48.4125,39264.0
2023-04-05 14:15:00,51.66,51.69,51.62,51.64,40074.0,48.4125,48.4406,48.375,48.3938,40074.0
2023-04-05 14:20:00,51.65,51.69,51.61,51.62,44503.0,48.4032,48.4406,48.3657,48.375,44503.0
2023-04-05 14:25:00,51.63,51.7,51.62,51.65,49029.0,48.3844,48.45,48.375,48.4032,49029.0
2023-04-05 14:30:00,51.65,51.75,51.65,51.73,40883.0,48.4032,48.4969,48.4032,48.4781,40883.0
2023-04-05 14:35:00,51.73,51.79,51.7,51.77,37184.0,48.4781,48.5344,48.45,48.5156,37184.0
2023-04-05 14:40:00,51.77,51.78,51.73,51.76,50973.0,48.5156,48.525,48.4781,48.5062,50973.0
2023-04-05 14:45:00,51.76,51.82,51.75,51.8,38509.0,48.5062,48.5625,48.4969,48.5437,38509.0
2023-04-05 14:50:00,51.8,51.82,51.75,51.79,41915.0,48.5437,48.5625,48.4969,48.5344,41915.0
2023-04-05 14:55:00,51.79,51.82,51.75,51.8,44458.0,48.5344,48.5625,48.4969,48.5437,44458.0
2023-04-05 15:00:00,51.8,51.83,51.72,51.76,47227.0,48.5437,48.5718,48.4688,48.5062,47227.0
2023-04-05 15:05:00,51.75,51.79,51.65,51.66,67634.0,48.4969,48.5344,48.4032,48.4125,67634.0
2023-04-05 15:10:00,51.66,51.75,51.63,51.75,58786.0,48.4125,48.4969,48.3844,48.4969,58786.0
2023-04-05 15:15:00,51.74,51.79,51.74,51.77,53756.0,48.4875,48.5344,48.4875,48.5156,53756.0
2023-04-05 15:20:00,51.77,51.83,51.76,51.77,64118.0,48.5156,48.5718,48.5062,48.5156,64118.0
2023-04-05 15:25:00,51.77,51.81,51.76,51.8,52556.0,48.5156,48.5531,48.5062,48.5437,52556.0
2023-04-05 15:30:00,51.8,51.85,51.79,51.82,77068.0,48.5437,48.5906,48.5344,48.5625,77068.0
2023-04-05 15:35:00,51.82,51.93,51.81,51.93,100210.0,48.5625,48.6656,48.5531,48.6656,100210.0
2023-04-05 15:40:00,51.93,51.95,51.89,51.9,168515.0,48.6656,48.6843,48.6281,48.6374,168515.0
2023-04-05 15:45:00,51.91,51.99,51.9,51.95,178590.0,48.6468,48.7218,48.6374,48.6843,178590.0
2023-04-05 15:50:00,51.94,52.08,51.94,52.08,332112.0,48.6749,48.8061,48.6749,48.8061,332112.0
2023-04-05 15:55:00,52.08,52.1,52.04,52.07,680946.0,48.8061,48.8249,48.7686,48.7968,680946.0
2023-04-06 09:30:00,51.6,51.84,51.5,51.8,255045.0,48.3563,48.5812,48.2626,48.5437,255045.0
2023-04-06 09:35:00,51.8,51.88,51.43,51.43,104775.0,48.5437,48.6187,48.197,48.197,104775.0
2023-04-06 09:40:00,51.45,51.5,51.18,51.19,114412.0,48.2157,48.2626,47.9627,47.9721,114412.0
2023-04-06 09:45:00,51.18,51.31,51.16,51.25,115248.0,47.9627,48.0845,47.944,48.0283,115248.0
2023-04-06 09:50:00,51.25,51.34,51.21,51.25,83571.0,48.0283,48.1126,47.9908,48.0283,83571.0
2023-04-06 09:55:00,51.24,51.27,51.05,51.15,87487.0,48.0189,48.047,47.8409,47.9346,87487.0
2023-04-06 10:00:00,51.15,51.21,51.04,51.19,74030.0,47.9346,47.9908,47.8315,47.9721,74030.0
2023-04-06 10:05:00,51.2,51.27,51.1,51.24,105942.0,47.9814,48.047,47.8877,48.0189,105942.0
2023-04-06 10:10:00,51.23,51.26,51.15,51.23,84614.0,48.0096,48.0377,47.9346,48.0096,84614.0
2023-04-06 10:15:00,51.22,51.23,51.05,51.15,83941.0,48.0002,48.0096,47.8409,47.9346,83941.0
2023-04-06 10:20:00,51.14,51.25,51.14,51.2,53483.0,47.9252,48.0283,47.9252,47.9814,53483.0
2023-04-06 10:25:00,51.21,51.34,51.2,51.34,68160.0,47.9908,48.1126,47.9814,48.1126,68160.0
2023-04-06 10:30:00,51.35,51.48,51.31,51.47,46951.0,48.122,48.2438,48.0845,48.2345,46951.0
2023-04-06 10:35:00,51.47,51.58,51.41,51.58,60441.0,48.2345,48.3376,48.1782,48.3376,60441.0
2023-04-06 10:40:00,51.58,51.6,51.48,51.56,66608.0,48.3376,48.3563,48.2438,48.3188,66608.0
2023-04-06 10:45:00,51.57,51.58,51.46,51.5,61199.0,48.3282,48.3376,48.2251,48.2626,61199.0
2023-04-06 10:50:00,51.51,51.56,51.47,51.49,30391.0,48.272,48.3188,48.2345,48.2532,30391.0
2023-04-06 10:55:00,51.48,51.56,51.39,51.56,49210.0,48.2438,48.3188,48.1595,48.3188,49210.0
2023-04-06 11:00:00,51.55,51.56,51.49,51.55,44443.0,48.3094,48.3188,48.2532,48.3094,44443.0
2023-04-06 11:05:00,51.54,51.55,51.42,51.44,32881.0,48.3001,48.3094,48.1876,48.2064,32881.0
2023-04-06 11:10:00,51.45,51.45,51.39,51.4,54847.0,48.2157,48.2157,48.1595,48.1689,54847.0
2023-04-06 11:15:00,51.4,51.48,51.38,51.46,34528.0,48.1689,48.2438,48.1501,48.2251,34528.0
2023-04-06 11:20:00,51.46,51.47,51.38,51.45,36266.0,48.2251,48.2345,48.1501,48.2157,36266.0
2023-04-06 11:25:00,51.45,51.51,51.44,51.5,39172.0,48.2157,48.272,48.2064,48.2626,39172.0
2023-04-06 11:30:00,51.51,51.61,51.5,51.6,49736.0,48.272,48.3657,48.2626,48.3563,49736.0
2023-04-06 11:35:00,51.6,51.7,51.59,51.69,66328.0,48.3563,48.45,48.3469,48.4406,66328.0
2023-04-06 11:40:00,51.69,51.74,51.66,51.73,42682.0,48.4406,48.4875,48.4125,48.4781,42682.0
2023-04-06 11:45:00,51.73,51.75,51.66,51.7,46130.0,48.4781,48.4969,48.4125,48.45,46130.0
2023-04-06 11:50:00,51.7,51.71,51.63,51.66,52455.0,48.45,48.4594,48.3844,48.4125,52455.0
2023-04-06 11:55:00,51.66,51.79,51.66,51.77,54057.0,48.4125,48.5344,48.4125,48.5156,54057.0
2023-04-06 12:00:00,51.78,51.81,51.75,51.79,39402.0,48.525,48.5531,48.4969,48.5344,39402.0
2023-04-06 12:05:00,51.8,51.92,51.8,51.91,58738.0,48.5437,48.6562,48.5437,48.6468,58738.0
2023-04-06 12:10:00,51.92,51.98,51.87,51.98,61525.0,48.6562,48.7124,48.6093,48.7124,61525.0
2023-04-06 12:15:00,51.97,52.04,51.95,52.04,76093.0,48.703,48.7686,48.6843,48.7686,76093.0
2023-04-06 12:20:00,52.04,52.04,51.96,52.02,57098.0,48.7686,48.7686,48.6937,48.7499,57098.0
2023-04-06 12:25:00,52.01,52.02,51.94,51.98,40363.0,48.7405,48.7499,48.6749,48.7124,40363.0
2023-04-06 12:30:00,51.98,51.99,51.92,51.92,64012.0,48.7124,48.7218,48.6562,48.6562,64012.0
2023-04-06 12:35:00,51.93,51.99,51.89,51.89,59657.0,48.6656,48.7218,48.6281,48.6281,59657.0
2023-04-06 12:40:00,51.9,51.94,51.88,51.94,51290.0,48.6374,48.6749,48.6187,48.6749,51290.0
2023-04-06 12:45:00,51.93,51.99,51.93,51.94,58830.0,48.6656,48.7218,48.6656,48.6749,58830.0
2023-04-06 12:50:00,51.94,52.0,51.93,51.98,52445.0,48.6749,48.7312,48.6656,48.7124,52445.0
2023-04-06 12:55:00,51.97,52.03,51.97,52.01,37210.0,48.703,48.7593,48.703,48.7405,37210.0
2023-04-06 13:00:00,52.02,52.04,51.97,51.97,41259.0,48.7499,48.7686,48.703,48.703,41259.0
2023-04-06 13:05:00,51.97,52.0,51.9,51.91,44040.0,48.703,48.7312,48.6374,48.6468,44040.0
2023-04-06 13:10:00,51.91,51.96,51.9,51.93,35086.0,48.6468,48.6937,48.6374,48.6656,35086.0
2023-04-06 13:15:00,51.92,51.92,51.88,51.89,45815.0,48.6562,48.6562,48.6187,48.6281,45815.0
2023-04-06 13:20:00,51.89,51.94,51.88,51.94,44144.0,48.6281,48.6749,48.6187,48.6749,44144.0
2023-04-06 13:25:00,51.94,52.05,51.94,52.02,52660.0,48.6749,48.778,48.6749,48.7499,52660.0
2023-04-06 13:30:00,52.03,52.04,51.99,52.02,42065.0,48.7593,48.7686,48.7218,48.7499,42065.0
2023-04-06 13:35:00,52.02,52.03,51.99,52.01,41112.0,48.7499,48.7593,48.7218,48.7405,41112.0
2023-04-06 13:40:00,52.02,52.04,51.99,52.03,41458.0,48.7499,48.7686,48.7218,48.7593,41458.0
2023-04-06 13:45:00,52.04,52.1,52.03,52.1,56621.0,48.7686,48.8249,48.7593,48.8249,56621.0
2023-04-06 13:50:00,52.1,52.16,52.04,52.07,166622.0,48.8249,48.8811,48.7686,48.7968,166622.0
2023-04-06 13:55:00,52.07,52.09,51.96,51.97,44167.0,48.7968,48.8155,48.6937,48.703,44167.0
2023-04-06 14:00:00,51.97,52.03,51.96,51.97,33858.0,48.703,48.7593,48.6937,48.703,33858.0
2023-04-06 14:05:00,51.98,52.03,51.97,52.03,52287.0,48.7124,48.7593,48.703,48.7593,52287.0
2023-04-06 14:10:00,52.03,52.07,52.01,52.05,48535.0,48.7593,48.7968,48.7405,48.778,48535.0
2023-04-06 14:15:00,52.05,52.1,52.05,52.08,56022.0,48.778,48.8249,48.778,48.8061,56022.0
2023-04-06 14:20:00,52.09,52.09,52.02,52.04,33507.0,48.8155,48.8155,48.7499,48.7686,33507.0
2023-04-06 14:25:00,52.04,52.07,51.96,51.97,51642.0,48.7686,48.7968,48.6937,48.703,51642.0
2023-04-06 14:30:00,51.97,52.03,51.95,51.98,40901.0,48.703,48.7593,48.6843,48.7124,40901.0
2023-04-06 14:35:00,51.98,52.02,51.95,51.98,50702.0,48.7124,48.7499,48.6843,48.7124,50702.0
2023-04-06 14:40:00,51.98,52.06,51.98,52.05,41088.0,48.7124,48.7874,48.7124,48.778,41088.0
2023-04-06 14:45:00,52.05,52.08,52.03,52.05,40296.0,48.778,48.8061,48.7593,48.778,40296.0
2023-04-06 14:50:00,52.04,52.08,52.03,52.08,39562.0,48.7686,48.8061,48.7593,48.8061,39562.0
2023-04-06 14:55:00,52.09,52.09,52.01,52.03,39286.0,48.8155,48.8155,48.7405,48.7593,39286.0
2023-04-06 15:00:00,52.03,52.04,51.96,51.97,31102.0,48.7593,48.7686,48.6937,48.703,31102.0
2023-04-06 15:05:00,51.97,51.98,51.92,51.94,61011.0,48.703,48.7124,48.6562,48.6749,61011.0
2023-04-06 15:10:00,51.94,51.96,51.91,51.93,49063.0,48.6749,48.6937,48.6468,48.6656,49063.0
2023-04-06 15:15:00,51.94,51.96,51.89,51.91,60402.0,48.6749,48.6937,48.6281,48.6468,60402.0
2023-04-06 15:20:00,51.91,51.96,51.91,51.91,44263.0,48.6468,48.6937,48.6468,48.6468,44263.0
2023-04-06 15:25:00,51.92,51.93,51.88,51.88,53644.0,48.6562,48.6656,48.6187,48.6187,53644.0
2023-04-06 15:30:00,51.89,51.91,51.85,51.86,130703.0,48.6281,48.6468,48.5906,48.6,130703.0
2023-04-06 15:35:00,51.87,51.91,51.83,51.9,81927.0,48.6093,48.6468,48.5718,48.6374,81927.0
2023-04-06 15:40:00,51.9,51.9,51.83,51.87,90829.0,48.6374,48.6374,48.5718,48.6093,90829.0
2023-04-06 15:45:00,51.87,51.96,51.87,51.96,127626.0,48.6093,48.6937,48.6093,48.6937,127626.0
2023-04-06 15:50:00,51.95,52.09,51.95,52.05,198504.0,48.6843,48.8155,48.6843,48.778,198504.0
2023-04-06 15:55:00,52.05,52.09,52.04,52.04,407232.0,48.778,48.8155,48.7686,48.7686,407232.0
2023-04-10 09:30:00,51.26,51.4,51.17,51.3,163408.0,48.0377,48.1689,47.9533,48.0752,163408.0
2023-04-10 09:35:00,51.28,51.45,51.26,51.35,82531.0,48.0564,48.2157,48.0377,48.122,82531.0
2023-04-10 09:40:00,51.36,51.39,50.91,51.07,141913.0,48.1314,48.1595,47.7097,47.8596,141913.0
2023-04-10 09:45:00,51.07,51.32,51.06,51.14,64116.0,47.8596,48.0939,47.8502,47.9252,64116.0
2023-04-10 09:50:00,51.15,51.28,51.13,51.18,72990.0,47.9346,48.0564,47.9158,47.9627,72990.0
2023-04-10 09:55:00,51.19,51.19,51.02,51.12,64572.0,47.9721,47.9721,47.8128,47.9065,64572.0
2023-04-10 10:00:00,51.12,51.17,51.06,51.17,41751.0,47.9065,47.9533,47.8502,47.9533,41751.0
2023-04-10 10:05:00,51.17,51.2,51.08,51.11,48683.0,47.9533,47.9814,47.869,47.8971,48683.0
2023-04-10 10:10:00,51.13,51.21,51.13,51.17,32339.0,47.9158,47.9908,47.9158,47.9533,32339.0
2023-04-10 10:15:00,51.16,51.25,51.1,51.21,50759.0,47.944,48.0283,47.8877,47.9908,50759.0
2023-04-10 10:20:00,51.22,51.26,51.14,51.19,50667.0,48.0002,48.0377,47.9252,47.9721,50667.0
2023-04-10 10:25:00,51.2,51.22,51.07,51.07,51372.0,47.9814,48.0002,47.8596,47.8596,51372.0
2023-04-10 10:30:00,51.06,51.17,51.04,51.16,37583.0,47.8502,47.9533,47.8315,47.944,37583.0
2023-04-10 10:35:00,51.16,51.16,50.98,51.1,59510.0,47.944,47.944,47.7753,47.8877,59510.0
2023-04-10 10:40:00,51.1,51.11,51.06,51.08,44053.0,47.8877,47.8971,47.8502,47.869,44053.0
2023-04-10 10:45:00,51.07,51.1,50.95,50.97,91503.0,47.8596,47.8877,47.7472,47.7659,91503.0
2023-04-10 10:50:00,50.97,50.97,50.76,50.79,130062.0,47.7659,47.7659,47.5691,47.5972,130062.0
2023-04-10 10:55:00,50.78,50.82,50.66,50.82,119449.0,47.5878,47.6253,47.4754,47.6253,119449.0
2023-04-10 11:00:00,50.83,50.95,50.81,50.9,58494.0,47.6347,47.7472,47.616,47.7003,58494.0
2023-04-10 11:05:00,50.91,50.99,50.88,50.95,68936.0,47.7097,47.7846,47.6816,47.7472,68936.0
2023-04-10 11:10:00,50.95,50.96,50.87,50.88,34474.0,47.7472,47.7565,47.6722,47.6816,34474.0
2023-04-10 11:15:00,50.88,50.97,50.85,50.88,47104.0,47.6816,47.7659,47.6534,47.6816,47104.0
2023-04-10 11:20:00,50.89,51.02,50.88,51.01,36878.0,47.6909,47.8128,47.6816,47.8034,36878.0
2023-04-10 11:25:00,51.01,51.02,50.96,51.01,47376.0,47.8034,47.8128,47.7565,47.8034,47376.0
2023-04-10 11:30:00,51.01,51.04,50.94,50.98,66441.0,47.8034,47.8315,47.7378,47.7753,66441.0
2023-04-10 11:35:00,50.97,51.05,50.96,50.98,36605.0,47.7659,47.8409,47.7565,47.7753,36605.0
2023-04-10 11:40:00,50.98,50.99,50.94,50.94,23739.0,47.7753,47.7846,47.7378,47.7378,23739.0
2023-04-10 11:45:00,50.94,50.98,50.9,50.94,23298.0,47.7378,47.7753,47.7003,47.7378,23298.0
2023-04-10 11:50:00,50.93,50.98,50.91,50.91,21850.0,47.7284,47.7753,47.7097,47.7097,21850.0
2023-04-10 11:55:00,50.91,50.95,50.87,50.92,39482.0,47.7097,47.7472,47.6722,47.719,39482.0
2023-04-10 12:00:00,50.91,50.91,50.83,50.85,38122.0,47.7097,47.7097,47.6347,47.6534,38122.0
2023-04-10 12:05:00,50.86,50.86,50.75,50.78,41973.0,47.6628,47.6628,47.5597,47.5878,41973.0
2023-04-10 12:10:00,50.78,50.79,50.74,50.74,30745.0,47.5878,47.5972,47.5504,47.5504,30745.0
2023-04-10 12:15:00,50.75,50.8,50.74,50.75,37875.0,47.5597,47.6066,47.5504,47.5597,37875.0
2023-04-10 12:20:00,50.75,50.81,50.74,50.8,36120.0,47.5597,47.616,47.5504,47.6066,36120.0
2023-04-10 12:25:00,50.8,50.82,50.74,50.75,28730.0,47.6066,47.6253,47.5504,47.5597,28730.0
2023-04-10 12:30:00,50.75,50.8,50.75,50.78,20390.0,47.5597,47.6066,47.5597,47.5878,20390.0
2023-04-10 12:35:00,50.78,50.85,50.77,50.84,29681.0,47.5878,47.6534,47.5785,47.6441,29681.0
2023-04-10 12:40:00,50.84,50.86,50.79,50.85,29685.0,47.6441,47.6628,47.5972,47.6534,29685.0
2023-04-10 12:45:00,50.85,50.89,50.84,50.85,47201.0,47.6534,47.6909,47.6441,47.6534,47201.0
2023-04-10 12:50:00,50.85,50.9,50.82,50.87,13212.0,47.6534,47.7003,47.6253,47.6722,13212.0
2023-04-10 12:55:00,50.87,50.9,50.86,50.88,25745.0,47.6722,47.7003,47.6628,47.6816,25745.0
2023-04-10 13:00:00,50.89,50.9,50.86,50.88,23054.0,47.6909,47.7003,47.6628,47.6816,23054.0
2023-04-10 13:05:00,50.88,50.89,50.83,50.85,25762.0,47.6816,47.6909,47.6347,47.6534,25762.0
2023-04-10 13:10:00,50.85,50.85,50.78,50.8,40062.0,47.6534,47.6534,47.5878,47.6066,40062.0
2023-04-10 13:15:00,50.79,50.8,50.76,50.77,32939.0,47.5972,47.6066,47.5691,47.5785,32939.0
2023-04-10 13:20:00,50.77,50.83,50.77,50.8,27854.0,47.5785,47.6347,47.5785,47.6066,27854.0
2023-04-10 13:25:00,50.8,50.87,50.79,50.84,25014.0,47.6066,47.6722,47.5972,47.6441,25014.0
2023-04-10 13:30:00,50.85,50.9,50.84,50.85,56670.0,47.6534,47.7003,47.6441,47.6534,56670.0
2023-04-10 13:35:00,50.84,50.84,50.77,50.8,20674.0,47.6441,47.6441,47.5785,47.6066,20674.0
2023-04-10 13:40:00,50.8,50.8,50.75,50.78,26158.0,47.6066,47.6066,47.5597,47.5878,26158.0
2023-04-10 13:45:00,50.78,50.83,50.77,50.83,21597.0,47.5878,47.6347,47.5785,47.6347,21597.0
2023-04-10 13:50:00,50.83,50.86,50.8,50.81,39633.0,47.6347,47.6628,47.6066,47.616,39633.0
2023-04-10 13:55:00,50.81,50.87,50.81,50.85,21632.0,47.616,47.6722,47.616,47.6534,21632.0
2023-04-10 14:00:00,50.86,50.88,50.81,50.82,20657.0,47.6628,47.6816,47.616,47.6253,20657.0
2023-04-10 14:05:00,50.83,50.84,50.79,50.82,23088.0,47.6347,47.6441,47.5972,47.6253,23088.0
2023-04-10 14:10:00,50.81,50.82,50.71,50.73,32227.0,47.616,47.6253,47.5222,47.541,32227.0
2023-04-10 14:15:00,50.73,50.74,50.66,50.69,40429.0,47.541,47.5504,47.4754,47.5035,40429.0
2023-04-10 14:20:00,50.69,50.73,50.68,50.7,26108.0,47.5035,47.541,47.4941,47.5129,26108.0
2023-04-10 14:25:00,50.7,50.79,50.69,50.76,18711.0,47.5129,47.5972,47.5035,47.5691,18711.0
2023-04-10 14:30:00,50.77,50.8,50.74,50.78,29797.0,47.5785,47.6066,47.5504,47.5878,29797.0
2023-04-10 14:35:00,50.78,50.78,50.74,50.77,30226.0,47.5878,47.5878,47.5504,47.5785,30226.0
2023-04-10 14:40:00,50.77,50.79,50.72,50.79,54167.0,47.5785,47.5972,47.5316,47.5972,54167.0
2023-04-10 14:45:00,50.79,50.83,50.76,50.78,38115.0,47.5972,47.6347,47.5691,47.5878,38115.0
2023-04-10 14:50:00,50.77,50.84,50.77,50.82,77105.0,47.5785,47.6441,47.5785,47.6253,77105.0
2023-04-10 14:55:00,50.82,50.88,50.81,50.87,54007.0,47.6253,47.6816,47.616,47.6722,54007.0
2023-04-10 15:00:00,50.87,50.88,50.78,50.8,74754.0,47.6722,47.6816,47.5878,47.6066,74754.0
2023-04-10 15:05:00,50.8,50.81,50.74,50.77,50052.0,47.6066,47.616,47.5504,47.5785,50052.0
2023-04-10 15:10:00,50.77,50.81,50.73,50.81,71664.0,47.5785,47.616,47.541,47.616,71664.0
2023-04-10 15:15:00,50.8,50.85,50.79,50.81,52420.0,47.6066,47.6534,47.5972,47.616,52420.0
2023-04-10 15:20:00,50.82,50.89,50.8,50.85,79017.0,47.6253,47.6909,47.6066,47.6534,79017.0
2023-04-10 15:25:00,50.85,50.86,50.82,50.85,60761.0,47.6534,47.6628,47.6253,47.6534,60761.0
2023-04-10 15:30:00,50.85,50.9,50.82,50.87,128036.0,47.6534,47.7003,47.6253,47.6722,128036.0
2023-04-10 15:35:00,50.87,50.87,50.83,50.85,85714.0,47.6722,47.6722,47.6347,47.6534,85714.0
2023-04-10 15:40:00,50.84,50.92,50.83,50.9,112879.0,47.6441,47.719,47.6347,47.7003,112879.0
2023-04-10 15:45:00,50.9,51.04,50.89,51.0,169146.0,47.7003,47.8315,47.6909,47.794,169146.0
2023-04-10 15:50:00,51.0,51.11,51.0,51.09,145235.0,47.794,47.8971,47.794,47.8784,145235.0
2023-04-10 15:55:00,51.09,51.13,51.06,51.09,392006.0,47.8784,47.9158,47.8502,47.8784,392006.0
2023-04-11 09:30:00,49.8,50.37,49.71,50.33,680470.0,46.6695,47.2036,46.5851,47.1661,680470.0
2023-04-11 09:35:00,50.3,50.36,50.0,50.04,288467.0,47.138,47.1943,46.8569,46.8944,288467.0
2023-04-11 09:40:00,50.04,50.13,50.03,50.08,149483.0,46.8944,46.9787,46.885,46.9319,149483.0
2023-04-11 09:45:00,50.07,50.24,50.05,50.15,262201.0,46.9225,47.0818,46.9037,46.9975,262201.0
2023-04-11 09:50:00,50.16,50.6,50.16,50.52,192444.0,47.0068,47.4192,47.0068,47.3442,192444.0
2023-04-11 09:55:00,50.56,50.75,50.54,50.72,93195.0,47.3817,47.5597,47.3629,47.5316,93195.0
2023-04-11 10:00:00,50.71,50.87,50.67,50.72,138386.0,47.5222,47.6722,47.4848,47.5316,138386.0
2023-04-11 10:05:00,50.71,50.71,50.6,50.63,116730.0,47.5222,47.5222,47.4192,47.4473,116730.0
2023-04-11 10:10:00,50.64,50.69,50.51,50.55,100960.0,47.4567,47.5035,47.3348,47.3723,100960.0
2023-04-11 10:15:00,50.55,50.7,50.51,50.63,107285.0,47.3723,47.5129,47.3348,47.4473,107285.0
2023-04-11 10:20:00,50.63,50.66,50.56,50.57,116338.0,47.4473,47.4754,47.3817,47.3911,116338.0
2023-04-11 10:25:00,50.58,50.75,50.57,50.7,120047.0,47.4004,47.5597,47.3911,47.5129,120047.0
2023-04-11 10:30:00,50.7,50.73,50.54,50.56,121399.0,47.5129,47.541,47.3629,47.3817,121399.0
2023-04-11 10:35:00,50.57,50.64,50.41,50.44,130017.0,47.3911,47.4567,47.2411,47.2692,130017.0
2023-04-11 10:40:00,50.44,50.48,50.37,50.37,131072.0,47.2692,47.3067,47.2036,47.2036,131072.0
2023-04-11 10:45:00,50.37,50.46,50.31,50.43,139840.0,47.2036,47.288,47.1474,47.2599,139840.0
2023-04-11 10:50:00,50.43,50.48,50.35,50.35,105337.0,47.2599,47.3067,47.1849,47.1849,105337.0
2023-04-11 10:55:00,50.36,50.42,50.35,50.37,68766.0,47.1943,47.2505,47.1849,47.2036,68766.0
2023-04-11 11:00:00,50.37,50.42,50.32,50.41,86960.0,47.2036,47.2505,47.1568,47.2411,86960.0
2023-04-11 11:05:00,50.42,50.62,50.42,50.55,78118.0,47.2505,47.4379,47.2505,47.3723,78118.0
2023-04-11 11:10:00,50.56,50.7,50.55,50.66,76638.0,47.3817,47.5129,47.3723,47.4754,76638.0
2023-04-11 11:15:00,50.66,50.79,50.65,50.75,75743.0,47.4754,47.5972,47.466,47.5597,75743.0
2023-04-11 11:20:00,50.75,50.77,50.67,50.7,53091.0,47.5597,47.5785,47.4848,47.5129,53091.0
2023-04-11 11:25:00,50.71,50.83,50.68,50.8,132607.0,47.5222,47.6347,47.4941,47.6066,132607.0
2023-04-11 11:30:00,50.79,50.96,50.78,50.92,116805.0,47.5972,47.7565,47.5878,47.719,116805.0
2023-04-11 11:35:00,50.91,50.93,50.84,50.91,54316.0,47.7097,47.7284,47.6441,47.7097,54316.0
2023-04-11 11:40:00,50.9,50.91,50.78,50.8,91738.0,47.7003,47.7097,47.5878,47.6066,91738.0
2023-04-11 11:45:00,50.79,50.88,50.77,50.88,94740.0,47.5972,47.6816,47.5785,47.6816,94740.0
2023-04-11 11:50:00,50.88,51.03,50.85,51.03,68444.0,47.6816,47.8221,47.6534,47.8221,68444.0
2023-04-11 11:55:00,51.02,51.08,50.93,50.98,97817.0,47.8128,47.869,47.7284,47.7753,97817.0
2023-04-11 12:00:00,50.97,51.0,50.89,51.0,54221.0,47.7659,47.794,47.6909,47.794,54221.0
2023-04-11 12:05:00,51.0,51.02,50.94,51.02,56016.0,47.794,47.8128,47.7378,47.8128,56016.0
2023-04-11 12:10:00,51.02,51.02,50.92,50.93,43209.0,47.8128,47.8128,47.719,47.7284,43209.0
2023-04-11 12:15:00,50.94,51.0,50.92,50.95,49400.0,47.7378,47.794,47.719,47.7472,49400.0
2023-04-11 12:20:00,50.95,50.96,50.81,50.85,139530.0,47.7472,47.7565,47.616,47.6534,139530.0
2023-04-11 12:25:00,50.84,50.86,50.75,50.77,118773.0,47.6441,47.6628,47.5597,47.5785,118773.0
2023-04-11 12:30:00,50.77,50.77,50.69,50.71,78506.0,47.5785,47.5785,47.5035,47.5222,78506.0
2023-04-11 12:35:00,50.71,50.74,50.69,50.72,49429.0,47.5222,47.5504,47.5035,47.5316,49429.0
2023-04-11 12:40:00,50.73,50.75,50.61,50.63,62557.0,47.541,47.5597,47.4285,47.4473,62557.0
2023-04-11 12:45:00,50.63,50.67,50.58,50.64,46113.0,47.4473,47.4848,47.4004,47.4567,46113.0
2023-04-11 12:50:00,50.64,50.68,50.62,50.62,44227.0,47.4567,47.4941,47.4379,47.4379,44227.0
2023-04-11 12:55:00,50.62,50.62,50.51,50.55,56028.0,47.4379,47.4379,47.3348,47.3723,56028.0
2023-04-11 13:00:00,50.54,50.57,50.49,50.52,65293.0,47.3629,47.3911,47.3161,47.3442,65293.0
2023-04-11 13:05:00,50.51,50.51,50.38,50.42,125260.0,47.3348,47.3348,47.213,47.2505,125260.0
2023-04-11 13:10:00,50.42,50.42,50.31,50.34,79597.0,47.2505,47.2505,47.1474,47.1755,79597.0
2023-04-11 13:15:00,50.34,50.35,50.28,50.33,74362.0,47.1755,47.1849,47.1193,47.1661,74362.0
2023-04-11 13:20:00,50.33,50.35,50.3,50.33,52790.0,47.1661,47.1849,47.138,47.1661,52790.0
2023-04-11 13:25:00,50.33,50.41,50.3,50.33,62158.0,47.1661,47.2411,47.138,47.1661,62158.0
2023-04-11 13:30:00,50.33,50.39,50.31,50.39,32718.0,47.1661,47.2224,47.1474,47.2224,32718.0
2023-04-11 13:35:00,50.39,50.43,50.35,50.36,46594.0,47.2224,47.2599,47.1849,47.1943,46594.0
2023-04-11 13:40:00,50.36,50.36,50.33,50.34,24400.0,47.1943,47.1943,47.1661,47.1755,24400.0
2023-04-11 13:45:00,50.34,50.43,50.3,50.42,35197.0,47.1755,47.2599,47.138,47.2505,35197.0
2023-04-11 13:50:00,50.42,50.45,50.4,50.43,25071.0,47.2505,47.2786,47.2317,47.2599,25071.0
2023-04-11 13:55:00,50.43,50.45,50.4,50.41,25631.0,47.2599,47.2786,47.2317,47.2411,25631.0
2023-04-11 14:00:00,50.41,50.46,50.35,50.37,56865.0,47.2411,47.288,47.1849,47.2036,56865.0
2023-04-11 14:05:00,50.37,50.39,50.35,50.39,37634.0,47.2036,47.2224,47.1849,47.2224,37634.0
2023-04-11 14:10:00,50.39,50.39,50.31,50.32,42176.0,47.2224,47.2224,47.1474,47.1568,42176.0
2023-04-11 14:15:00,50.32,50.32,50.26,50.28,68890.0,47.1568,47.1568,47.1005,47.1193,68890.0
2023-04-11 14:20:00,50.29,50.34,50.29,50.31,29124.0,47.1287,47.1755,47.1287,47.1474,29124.0
2023-04-11 14:25:00,50.32,50.33,50.3,50.3,31946.0,47.1568,47.1661,47.138,47.138,31946.0
2023-04-11 14:30:00,50.3,50.43,50.29,50.43,49386.0,47.138,47.2599,47.1287,47.2599,49386.0
2023-04-11 14:35:00,50.43,50.47,50.37,50.38,48581.0,47.2599,47.2973,47.2036,47.213,48581.0
2023-04-11 14:40:00,50.39,50.39,50.33,50.34,35515.0,47.2224,47.2224,47.1661,47.1755,35515.0
2023-04-11 14:45:00,50.34,50.38,50.33,50.36,44439.0,47.1755,47.213,47.1661,47.1943,44439.0
2023-04-11 14:50:00,50.35,50.44,50.35,50.38,62154.0,47.1849,47.2692,47.1849,47.213,62154.0
2023-04-11 14:55:00,50.39,50.39,50.32,50.34,68155.0,47.2224,47.2224,47.1568,47.1755,68155.0
2023-04-11 15:00:00,50.34,50.37,50.23,50.37,126000.0,47.1755,47.2036,47.0724,47.2036,126000.0
2023-04-11 15:05:00,50.37,50.37,50.27,50.28,89495.0,47.2036,47.2036,47.1099,47.1193,89495.0
2023-04-11 15:10:00,50.28,50.33,50.25,50.3,91472.0,47.1193,47.1661,47.0912,47.138,91472.0
2023-04-11 15:15:00,50.3,50.31,50.22,50.3,117862.0,47.138,47.1474,47.0631,47.138,117862.0
2023-04-11 15:20:00,50.3,50.32,50.24,50.26,97307.0,47.138,47.1568,47.0818,47.1005,97307.0
2023-04-11 15:25:00,50.26,50.31,50.24,50.27,79713.0,47.1005,47.1474,47.0818,47.1099,79713.0
2023-04-11 15:30:00,50.27,50.27,50.16,50.19,125719.0,47.1099,47.1099,47.0068,47.0349,125719.0
2023-04-11 15:35:00,50.18,50.19,50.04,50.05,204139.0,47.0256,47.0349,46.8944,46.9037,204139.0
2023-04-11 15:40:00,50.04,50.05,49.96,49.98,274157.0,46.8944,46.9037,46.8194,46.8381,274157.0
2023-04-11 15:45:00,49.99,49.99,49.92,49.93,210125.0,46.8475,46.8475,46.7819,46.7913,210125.0
2023-04-11 15:50:00,49.92,49.96,49.87,49.91,328630.0,46.7819,46.8194,46.7351,46.7725,328630.0
2023-04-11 15:55:00,49.91,49.93,49.87,49.93,501219.0,46.7725,46.7913,46.7351,46.7913,501219.0
2023-04-12 09:30:00,50.1,50.41,49.8,49.94,558083.0,46.9506,47.2411,46.6695,46.8007,558083.0
2023-04-12 09:35:00,49.92,49.99,49.76,49.86,206317.0,46.7819,46.8475,46.632,46.7257,206317.0
2023-04-12 09:40:00,49.86,49.89,49.4,49.48,248513.0,46.7257,46.7538,46.2946,46.3696,248513.0
2023-04-12 09:45:00,49.49,49.52,49.25,49.31,251072.0,46.3789,46.4071,46.154,46.2103,251072.0
2023-04-12 09:50:00,49.3,49.41,49.21,49.4,147877.0,46.2009,46.304,46.1165,46.2946,147877.0
2023-04-12 09:55:00,49.39,49.51,49.34,49.41,84379.0,46.2852,46.3977,46.2384,46.304,84379.0
2023-04-12 10:00:00,49.41,49.57,49.33,49.57,112077.0,46.304,46.4539,46.229,46.4539,112077.0
2023-04-12 10:05:00,49.56,49.61,49.49,49.49,127759.0,46.4445,46.4914,46.3789,46.3789,127759.0
2023-04-12 10:10:00,49.49,49.6,49.44,49.58,155810.0,46.3789,46.482,46.3321,46.4633,155810.0
2023-04-12 10:15:00,49.57,49.77,49.57,49.77,72071.0,46.4539,46.6413,46.4539,46.6413,72071.0
2023-04-12 10:20:00,49.78,49.81,49.69,49.8,44674.0,46.6507,46.6788,46.5664,46.6695,44674.0
2023-04-12 10:25:00,49.8,49.85,49.71,49.71,70203.0,46.6695,46.7163,46.5851,46.5851,70203.0
2023-04-12 10:30:00,49.71,49.72,49.47,49.48,114184.0,46.5851,46.5945,46.3602,46.3696,114184.0
2023-04-12 10:35:00,49.48,49.5,49.35,49.47,55717.0,46.3696,46.3883,46.2477,46.3602,55717.0
2023-04-12 10:40:00,49.46,49.46,49.36,49.42,106752.0,46.3508,46.3508,46.2571,46.3133,106752.0
2023-04-12 10:45:00,49.42,49.53,49.39,49.52,58273.0,46.3133,46.4164,46.2852,46.4071,58273.0
2023-04-12 10:50:00,49.53,49.6,49.48,49.49,54184.0,46.4164,46.482,46.3696,46.3789,54184.0
2023-04-12 10:55:00,49.48,49.52,49.39,49.5,48378.0,46.3696,46.4071,46.2852,46.3883,48378.0
2023-04-12 11:00:00,49.49,49.52,49.42,49.48,61612.0,46.3789,46.4071,46.3133,46.3696,61612.0
2023-04-12 11:05:00,49.49,49.51,49.37,49.41,30967.0,46.3789,46.3977,46.2665,46.304,30967.0
2023-04-12 11:10:00,49.41,49.41,49.31,49.33,28685.0,46.304,46.304,46.2103,46.229,28685.0
2023-04-12 11:15:00,49.31,49.41,49.27,49.41,40187.0,46.2103,46.304,46.1728,46.304,40187.0
2023-04-12 11:20:00,49.42,49.46,49.38,49.43,38745.0,46.3133,46.3508,46.2759,46.3227,38745.0
2023-04-12 11:25:00,49.43,49.51,49.38,49.51,38308.0,46.3227,46.3977,46.2759,46.3977,38308.0
2023-04-12 11:30:00,49.5,49.51,49.38,49.4,44462.0,46.3883,46.3977,46.2759,46.2946,44462.0
2023-04-12 11:35:00,49.39,49.45,49.37,49.38,63022.0,46.2852,46.3415,46.2665,46.2759,63022.0
2023-04-12 11:40:00,49.39,49.46,49.38,49.39,41884.0,46.2852,46.3508,46.2759,46.2852,41884.0
2023-04-12 11:45:00,49.4,49.51,49.39,49.46,40450.0,46.2946,46.3977,46.2852,46.3508,40450.0
2023-04-12 11:50:00,49.46,49.47,49.38,49.45,29894.0,46.3508,46.3602,46.2759,46.3415,29894.0
2023-04-12 11:55:00,49.45,49.46,49.4,49.41,28152.0,46.3415,46.3508,46.2946,46.304,28152.0
2023-04-12 12:00:00,49.4,49.45,49.37,49.44,25752.0,46.2946,46.3415,46.2665,46.3321,25752.0
2023-04-12 12:05:00,49.45,49.5,49.41,49.48,36890.0,46.3415,46.3883,46.304,46.3696,36890.0
2023-04-12 12:10:00,49.47,49.51,49.45,49.5,30226.0,46.3602,46.3977,46.3415,46.3883,30226.0
2023-04-12 12:15:00,49.51,49.61,49.49,49.61,39165.0,46.3977,46.4914,46.3789,46.4914,39165.0
2023-04-12 12:20:00,49.61,49.62,49.58,49.61,18474.0,46.4914,46.5008,46.4633,46.4914,18474.0
2023-04-12 12:25:00,49.61,49.63,49.58,49.59,32619.0,46.4914,46.5101,46.4633,46.4727,32619.0
2023-04-12 12:30:00,49.6,49.64,49.59,49.6,18895.0,46.482,46.5195,46.4727,46.482,18895.0
2023-04-12 12:35:00,49.59,49.64,49.56,49.62,21873.0,46.4727,46.5195,46.4445,46.5008,21873.0
2023-04-12 12:40:00,49.62,49.63,49.58,49.62,14743.0,46.5008,46.5101,46.4633,46.5008,14743.0
2023-04-12 12:45:00,49.63,49.69,49.62,49.64,33943.0,46.5101,46.5664,46.5008,46.5195,33943.0
2023-04-12 12:50:00,49.64,49.65,49.54,49.57,29185.0,46.5195,46.5289,46.4258,46.4539,29185.0
2023-04-12 12:55:00,49.57,49.64,49.56,49.63,24339.0,46.4539,46.5195,46.4445,46.5101,24339.0
2023-04-12 13:00:00,49.63,49.66,49.55,49.57,37971.0,46.5101,46.5383,46.4352,46.4539,37971.0
2023-04-12 13:05:00,49.57,49.65,49.56,49.64,43012.0,46.4539,46.5289,46.4445,46.5195,43012.0
2023-04-12 13:10:00,49.64,49.7,49.63,49.67,40652.0,46.5195,46.5757,46.5101,46.5476,40652.0
2023-04-12 13:15:00,49.66,49.72,49.64,49.67,26810.0,46.5383,46.5945,46.5195,46.5476,26810.0
2023-04-12 13:20:00,49.68,49.78,49.67,49.77,59739.0,46.557,46.6507,46.5476,46.6413,59739.0
2023-04-12 13:25:00,49.77,49.81,49.75,49.78,42006.0,46.6413,46.6788,46.6226,46.6507,42006.0
2023-04-12 13:30:00,49.79,49.89,49.79,49.87,30494.0,46.6601,46.7538,46.6601,46.7351,30494.0
2023-04-12 13:35:00,49.87,49.88,49.78,49.79,58944.0,46.7351,46.7444,46.6507,46.6601,58944.0
2023-04-12 13:40:00,49.79,49.91,49.76,49.89,54244.0,46.6601,46.7725,46.632,46.7538,54244.0
2023-04-12 13:45:00,49.89,49.92,49.87,49.91,38128.0,46.7538,46.7819,46.7351,46.7725,38128.0
2023-04-12 13:50:00,49.91,49.92,49.87,49.88,33326.0,46.7725,46.7819,46.7351,46.7444,33326.0
2023-04-12 13:55:00,49.88,49.91,49.86,49.9,26507.0,46.7444,46.7725,46.7257,46.7632,26507.0
2023-04-12 14:00:00,49.91,49.93,49.88,49.88,83277.0,46.7725,46.7913,46.7444,46.7444,83277.0
2023-04-12 14:05:00,49.88,49.9,49.82,49.89,48745.0,46.7444,46.7632,46.6882,46.7538,48745.0
2023-04-12 14:10:00,49.89,49.9,49.84,49.85,34209.0,46.7538,46.7632,46.7069,46.7163,34209.0
2023-04-12 14:15:00,49.86,49.93,49.84,49.86,46163.0,46.7257,46.7913,46.7069,46.7257,46163.0
2023-04-12 14:20:00,49.86,49.93,49.85,49.91,52826.0,46.7257,46.7913,46.7163,46.7725,52826.0
2023-04-12 14:25:00,49.91,49.92,49.75,49.79,66321.0,46.7725,46.7819,46.6226,46.6601,66321.0
2023-04-12 14:30:00,49.79,49.81,49.67,49.69,36555.0,46.6601,46.6788,46.5476,46.5664,36555.0
2023-04-12 14:35:00,49.68,49.76,49.64,49.69,66111.0,46.557,46.632,46.5195,46.5664,66111.0
2023-04-12 14:40:00,49.7,49.8,49.69,49.78,34469.0,46.5757,46.6695,46.5664,46.6507,34469.0
2023-04-12 14:45:00,49.8,49.8,49.69,49.7,46446.0,46.6695,46.6695,46.5664,46.5757,46446.0
2023-04-12 14:50:00,49.7,49.7,49.63,49.68,47197.0,46.5757,46.5757,46.5101,46.557,47197.0
2023-04-12 14:55:00,49.68,49.76,49.66,49.75,35953.0,46.557,46.632,46.5383,46.6226,35953.0
2023-04-12 15:00:00,49.75,49.8,49.69,49.69,62860.0,46.6226,46.6695,46.5664,46.5664,62860.0
2023-04-12 15:05:00,49.7,49.74,49.62,49.64,46620.0,46.5757,46.6132,46.5008,46.5195,46620.0
2023-04-12 15:10:00,49.64,49.68,49.62,49.65,64604.0,46.5195,46.557,46.5008,46.5289,64604.0
2023-04-12 15:15:00,49.65,49.74,49.63,49.73,83581.0,46.5289,46.6132,46.5101,46.6039,83581.0
2023-04-12 15:20:00,49.73,49.75,49.67,49.68,62170.0,46.6039,46.6226,46.5476,46.557,62170.0
2023-04-12 15:25:00,49.67,49.68,49.59,49.6,74983.0,46.5476,46.557,46.4727,46.482,74983.0
2023-04-12 15:30:00,49.6,49.71,49.59,49.68,95948.0,46.482,46.5851,46.4727,46.557,95948.0
2023-04-12 15:35:00,49.69,49.72,49.65,49.72,108693.0,46.5664,46.5945,46.5289,46.5945,108693.0
2023-04-12 15:40:00,49.71,49.77,49.71,49.73,117397.0,46.5851,46.6413,46.5851,46.6039,117397.0
2023-04-12 15:45:00,49.73,49.81,49.7,49.73,161671.0,46.6039,46.6788,46.5757,46.6039,161671.0
2023-04-12 15:50:00,49.73,49.77,49.69,49.72,215324.0,46.6039,46.6413,46.5664,46.5945,215324.0
2023-04-12 15:55:00,49.72,49.8,49.7,49.72,492472.0,46.5945,46.6695,46.5757,46.5945,492472.0
2023-04-13 09:30:00,50.65,50.87,50.55,50.72,493479.0,47.466,47.6722,47.3723,47.5316,493479.0
2023-04-13 09:35:00,50.72,50.93,50.65,50.83,253387.0,47.5316,47.7284,47.466,47.6347,253387.0
2023-04-13 09:40:00,50.82,50.85,50.47,50.48,237392.0,47.6253,47.6534,47.2973,47.3067,237392.0
2023-04-13 09:45:00,50.49,50.88,50.41,50.88,203554.0,47.3161,47.6816,47.2411,47.6816,203554.0
2023-04-13 09:50:00,50.89,50.93,50.72,50.76,179296.0,47.6909,47.7284,47.5316,47.5691,179296.0
2023-04-13 09:55:00,50.75,51.07,50.72,51.06,251381.0,47.5597,47.8596,47.5316,47.8502,251381.0
2023-04-13 10:00:00,51.05,51.27,51.05,51.26,282597.0,47.8409,48.047,47.8409,48.0377,282597.0
2023-04-13 10:05:00,51.27,51.38,51.15,51.36,231882.0,48.047,48.1501,47.9346,48.1314,231882.0
2023-04-13 10:10:00,51.37,51.46,51.33,51.35,262651.0,48.1408,48.2251,48.1033,48.122,262651.0
2023-04-13 10:15:00,51.34,51.45,51.3,51.4,214719.0,48.1126,48.2157,48.0752,48.1689,214719.0
2023-04-13 10:20:00,51.39,51.4,51.21,51.32,170771.0,48.1595,48.1689,47.9908,48.0939,170771.0
2023-04-13 10:25:00,51.32,51.43,51.28,51.35,132334.0,48.0939,48.197,48.0564,48.122,132334.0
2023-04-13 10:30:00,51.35,51.36,51.22,51.28,132878.0,48.122,48.1314,48.0002,48.0564,132878.0
2023-04-13 10:35:00,51.29,51.29,50.9,50.94,158112.0,48.0658,48.0658,47.7003,47.7378,158112.0
2023-04-13 10:40:00,50.93,50.98,50.82,50.84,93605.0,47.7284,47.7753,47.6253,47.6441,93605.0
2023-04-13 10:45:00,50.84,50.85,50.67,50.75,110138.0,47.6441,47.6534,47.4848,47.5597,110138.0
2023-04-13 10:50:00,50.75,50.82,50.7,50.82,103548.0,47.5597,47.6253,47.5129,47.6253,103548.0
2023-04-13 10:55:00,50.82,50.93,50.82,50.84,96210.0,47.6253,47.7284,47.6253,47.6441,96210.0
2023-04-13 11:00:00,50.85,51.1,50.84,51.09,120528.0,47.6534,47.8877,47.6441,47.8784,120528.0
2023-04-13 11:05:00,51.1,51.14,51.05,51.11,64612.0,47.8877,47.9252,47.8409,47.8971,64612.0
2023-04-13 11:10:00,51.1,51.2,51.06,51.2,50162.0,47.8877,47.9814,47.8502,47.9814,50162.0
2023-04-13 11:15:00,51.2,51.29,51.19,51.24,78668.0,47.9814,48.0658,47.9721,48.0189,78668.0
2023-04-13 11:20:00,51.25,51.28,51.19,51.26,54215.0,48.0283,48.0564,47.9721,48.0377,54215.0
2023-04-13 11:25:00,51.26,51.32,51.25,51.3,58195.0,48.0377,48.0939,48.0283,48.0752,58195.0
2023-04-13 11:30:00,51.3,51.38,51.2,51.23,119204.0,48.0752,48.1501,47.9814,48.0096,119204.0
2023-04-13 11:35:00,51.24,51.31,51.22,51.24,61589.0,48.0189,48.0845,48.0002,48.0189,61589.0
2023-04-13 11:40:00,51.24,51.24,51.18,51.2,53159.0,48.0189,48.0189,47.9627,47.9814,53159.0
2023-04-13 11:45:00,51.21,51.21,51.14,51.16,28892.0,47.9908,47.9908,47.9252,47.944,28892.0
2023-04-13 11:50:00,51.16,51.16,51.02,51.03,47961.0,47.944,47.944,47.8128,47.8221,47961.0
2023-04-13 11:55:00,51.02,51.06,50.99,51.04,37805.0,47.8128,47.8502,47.7846,47.8315,37805.0
2023-04-13 12:00:00,51.04,51.04,50.91,50.91,68154.0,47.8315,47.8315,47.7097,47.7097,68154.0
2023-04-13 12:05:00,50.91,50.99,50.9,50.93,71365.0,47.7097,47.7846,47.7003,47.7284,71365.0
2023-04-13 12:10:00,50.92,51.05,50.92,51.05,66469.0,47.719,47.8409,47.719,47.8409,66469.0
2023-04-13 12:15:00,51.04,51.05,51.02,51.03,41646.0,47.8315,47.8409,47.8128,47.8221,41646.0
2023-04-13 12:20:00,51.02,51.09,51.01,51.05,54302.0,47.8128,47.8784,47.8034,47.8409,54302.0
2023-04-13 12:25:00,51.05,51.08,51.02,51.04,45835.0,47.8409,47.869,47.8128,47.8315,45835.0
2023-04-13 12:30:00,51.03,51.07,51.0,51.05,55778.0,47.8221,47.8596,47.794,47.8409,55778.0
2023-04-13 12:35:00,51.06,51.11,51.05,51.09,39247.0,47.8502,47.8971,47.8409,47.8784,39247.0
2023-04-13 12:40:00,51.1,51.1,51.04,51.1,76160.0,47.8877,47.8877,47.8315,47.8877,76160.0
2023-04-13 12:45:00,51.11,51.26,51.08,51.23,52599.0,47.8971,48.0377,47.869,48.0096,52599.0
2023-04-13 12:50:00,51.24,51.3,51.23,51.29,70188.0,48.0189,48.0752,48.0096,48.0658,70188.0
2023-04-13 12:55:00,51.29,51.35,51.29,51.34,46029.0,48.0658,48.122,48.0658,48.1126,46029.0
2023-04-13 13:00:00,51.35,51.37,51.29,51.29,87904.0,48.122,48.1408,48.0658,48.0658,87904.0
2023-04-13 13:05:00,51.3,51.33,51.22,51.25,51638.0,48.0752,48.1033,48.0002,48.0283,51638.0
2023-04-13 13:10:00,51.25,51.26,51.22,51.22,23831.0,48.0283,48.0377,48.0002,48.0002,23831.0
2023-04-13 13:15:00,51.22,51.22,51.13,51.14,48404.0,48.0002,48.0002,47.9158,47.9252,48404.0
2023-04-13 13:20:00,51.13,51.17,51.07,51.11,46109.0,47.9158,47.9533,47.8596,47.8971,46109.0
2023-04-13 13:25:00,51.11,51.17,51.11,51.16,46773.0,47.8971,47.9533,47.8971,47.944,46773.0
2023-04-13 13:30:00,51.16,51.24,51.16,51.22,48015.0,47.944,48.0189,47.944,48.0002,48015.0
2023-04-13 13:35:00,51.22,51.27,51.21,51.23,50013.0,48.0002,48.047,47.9908,48.0096,50013.0
2023-04-13 13:40:00,51.23,51.34,51.23,51.34,39825.0,48.0096,48.1126,48.0096,48.1126,39825.0
2023-04-13 13:45:00,51.33,51.36,51.3,51.34,48573.0,48.1033,48.1314,48.0752,48.1126,48573.0
2023-04-13 13:50:00,51.33,51.38,51.31,51.36,43862.0,48.1033,48.1501,48.0845,48.1314,43862.0
2023-04-13 13:55:00,51.36,51.37,51.28,51.35,133888.0,48.1314,48.1408,48.0564,48.122,133888.0
2023-04-13 14:00:00,51.34,51.35,51.25,51.35,37942.0,48.1126,48.122,48.0283,48.122,37942.0
2023-04-13 14:05:00,51.35,51.35,51.28,51.3,56779.0,48.122,48.122,48.0564,48.0752,56779.0
2023-04-13 14:10:00,51.3,51.33,51.27,51.32,37881.0,48.0752,48.1033,48.047,48.0939,37881.0
2023-04-13 14:15:00,51.32,51.33,51.23,51.23,74244.0,48.0939,48.1033,48.0096,48.0096,74244.0
2023-04-13 14:20:00,51.24,51.28,51.22,51.25,64150.0,48.0189,48.0564,48.0002,48.0283,64150.0
2023-04-13 14:25:00,51.26,51.28,51.22,51.27,45004.0,48.0377,48.0564,48.0002,48.047,45004.0
2023-04-13 14:30:00,51.27,51.3,51.26,51.27,50750.0,48.047,48.0752,48.0377,48.047,50750.0
2023-04-13 14:35:00,51.26,51.27,51.18,51.18,58552.0,48.0377,48.047,47.9627,47.9627,58552.0
2023-04-13 14:40:00,51.18,51.18,51.11,51.15,59330.0,47.9627,47.9627,47.8971,47.9346,59330.0
2023-04-13 14:45:00,51.15,51.16,51.1,51.13,61159.0,47.9346,47.944,47.8877,47.9158,61159.0
2023-04-13 14:50:00,51.14,51.2,51.13,51.2,41775.0,47.9252,47.9814,47.9158,47.9814,41775.0
2023-04-13 14:55:00,51.2,51.2,51.17,51.19,51501.0,47.9814,47.9814,47.9533,47.9721,51501.0
2023-04-13 15:00:00,51.19,51.19,51.04,51.08,119243.0,47.9721,47.9721,47.8315,47.869,119243.0
2023-04-13 15:05:00,51.08,51.08,50.99,51.0,86147.0,47.869,47.869,47.7846,47.794,86147.0
2023-04-13 15:10:00,50.99,51.07,50.99,51.06,108546.0,47.7846,47.8596,47.7846,47.8502,108546.0
2023-04-13 15:15:00,51.07,51.07,51.0,51.02,103693.0,47.8596,47.8596,47.794,47.8128,103693.0
2023-04-13 15:20:00,51.02,51.04,50.98,50.98,140530.0,47.8128,47.8315,47.7753,47.7753,140530.0
2023-04-13 15:25:00,50.98,51.01,50.91,50.91,233747.0,47.7753,47.8034,47.7097,47.7097,233747.0
2023-04-13 15:30:00,50.91,51.05,50.91,51.05,141897.0,47.7097,47.8409,47.7097,47.8409,141897.0
2023-04-13 15:35:00,51.04,51.19,51.04,51.16,163845.0,47.8315,47.9721,47.8315,47.944,163845.0
2023-04-13 15:40:00,51.16,51.2,51.15,51.19,136769.0,47.944,47.9814,47.9346,47.9721,136769.0
2023-04-13 15:45:00,51.19,51.23,51.19,51.23,157329.0,47.9721,48.0096,47.9721,48.0096,157329.0
2023-04-13 15:50:00,51.23,51.24,51.04,51.09,312240.0,48.0096,48.0189,47.8315,47.8784,312240.0
2023-04-13 15:55:00,51.08,51.08,51.0,51.02,524663.0,47.869,47.869,47.794,47.8128,524663.0
2023-04-14 09:30:00,50.26,50.36,50.05,50.32,270841.0,47.1005,47.1943,46.9037,47.1568,270841.0
2023-04-14 09:35:00,50.31,50.41,50.2,50.32,143241.0,47.1474,47.2411,47.0443,47.1568,143241.0
2023-04-14 09:40:00,50.33,50.47,50.23,50.42,143631.0,47.1661,47.2973,47.0724,47.2505,143631.0
2023-04-14 09:45:00,50.42,50.46,50.07,50.09,133636.0,47.2505,47.288,46.9225,46.9412,133636.0
2023-04-14 09:50:00,50.09,50.12,49.83,49.84,113006.0,46.9412,46.9693,46.6976,46.7069,113006.0
2023-04-14 09:55:00,49.84,49.94,49.75,49.88,85316.0,46.7069,46.8007,46.6226,46.7444,85316.0
2023-04-14 10:00:00,49.87,49.88,49.65,49.77,100846.0,46.7351,46.7444,46.5289,46.6413,100846.0
2023-04-14 10:05:00,49.77,49.78,49.43,49.47,250294.0,46.6413,46.6507,46.3227,46.3602,250294.0
2023-04-14 10:10:00,49.48,49.52,49.38,49.44,169147.0,46.3696,46.4071,46.2759,46.3321,169147.0
2023-04-14 10:15:00,49.45,49.45,49.17,49.2,144158.0,46.3415,46.3415,46.0791,46.1072,144158.0
2023-04-14 10:20:00,49.2,49.26,48.98,49.03,214194.0,46.1072,46.1634,45.901,45.9479,214194.0
2023-04-14 10:25:00,49.02,49.14,48.94,49.12,99499.0,45.9385,46.0509,45.8635,46.0322,99499.0
2023-04-14 10:30:00,49.13,49.13,48.9,48.94,125652.0,46.0416,46.0416,45.826,45.8635,125652.0
2023-04-14 10:35:00,48.92,49.09,48.89,49.09,90026.0,45.8448,46.0041,45.8167,46.0041,90026.0
2023-04-14 10:40:00,49.09,49.1,48.87,48.87,96297.0,46.0041,46.0135,45.7979,45.7979,96297.0
2023-04-14 10:45:00,48.88,48.88,48.6,48.72,179533.0,45.8073,45.8073,45.5449,45.6573,179533.0
2023-04-14 10:50:00,48.7,48.75,48.57,48.59,67533.0,45.6386,45.6855,45.5168,45.5355,67533.0
2023-04-14 10:55:00,48.58,48.7,48.55,48.63,108459.0,45.5261,45.6386,45.498,45.573,108459.0
2023-04-14 11:00:00,48.63,48.7,48.45,48.5,225536.0,45.573,45.6386,45.4043,45.4512,225536.0
2023-04-14 11:05:00,48.48,48.61,48.4,48.58,153437.0,45.4324,45.5543,45.3575,45.5261,153437.0
2023-04-14 11:10:00,48.59,48.64,48.54,48.61,77784.0,45.5355,45.5824,45.4887,45.5543,77784.0
2023-04-14 11:15:00,48.62,48.69,48.51,48.66,94793.0,45.5636,45.6292,45.4605,45.6011,94793.0
2023-04-14 11:20:00,48.66,48.78,48.65,48.76,69156.0,45.6011,45.7136,45.5917,45.6948,69156.0
2023-04-14 11:25:00,48.77,48.8,48.66,48.74,79088.0,45.7042,45.7323,45.6011,45.6761,79088.0
2023-04-14 11:30:00,48.75,48.85,48.74,48.82,74862.0,45.6855,45.7792,45.6761,45.7511,74862.0
2023-04-14 11:35:00,48.82,48.92,48.74,48.81,63118.0,45.7511,45.8448,45.6761,45.7417,63118.0
2023-04-14 11:40:00,48.8,48.82,48.74,48.75,39921.0,45.7323,45.7511,45.6761,45.6855,39921.0
2023-04-14 11:45:00,48.76,48.77,48.69,48.7,30663.0,45.6948,45.7042,45.6292,45.6386,30663.0
2023-04-14 11:50:00,48.69,48.76,48.65,48.72,58856.0,45.6292,45.6948,45.5917,45.6573,58856.0
2023-04-14 11:55:00,48.72,48.73,48.62,48.69,45050.0,45.6573,45.6667,45.5636,45.6292,45050.0
2023-04-14 12:00:00,48.7,48.74,48.67,48.73,35786.0,45.6386,45.6761,45.6105,45.6667,35786.0
2023-04-14 12:05:00,48.74,48.83,48.73,48.8,35118.0,45.6761,45.7604,45.6667,45.7323,35118.0
2023-04-14 12:10:00,48.8,48.8,48.64,48.67,76668.0,45.7323,45.7323,45.5824,45.6105,76668.0
2023-04-14 12:15:00,48.68,48.8,48.65,48.75,61188.0,45.6199,45.7323,45.5917,45.6855,61188.0
2023-04-14 12:20:00,48.75,48.9,48.74,48.9,43674.0,45.6855,45.826,45.6761,45.826,43674.0
2023-04-14 12:25:00,48.91,48.94,48.87,48.91,41954.0,45.8354,45.8635,45.7979,45.8354,41954.0
2023-04-14 12:30:00,48.92,48.92,48.84,48.9,41004.0,45.8448,45.8448,45.7698,45.826,41004.0
2023-04-14 12:35:00,48.9,48.91,48.84,48.87,25767.0,45.826,45.8354,45.7698,45.7979,25767.0
2023-04-14 12:40:00,48.86,49.07,48.85,49.05,319425.0,45.7885,45.9853,45.7792,45.9666,319425.0
2023-04-14 12:45:00,49.06,49.1,49.01,49.09,83157.0,45.976,46.0135,45.9291,46.0041,83157.0
2023-04-14 12:50:00,49.09,49.17,49.08,49.16,60207.0,46.0041,46.0791,45.9947,46.0697,60207.0
2023-04-14 12:55:00,49.16,49.3,49.15,49.28,110387.0,46.0697,46.2009,46.0603,46.1821,110387.0
2023-04-14 13:00:00,49.27,49.48,49.26,49.44,148301.0,46.1728,46.3696,46.1634,46.3321,148301.0
2023-04-14 13:05:00,49.45,49.53,49.43,49.52,94216.0,46.3415,46.4164,46.3227,46.4071,94216.0
2023-04-14 13:10:00,49.53,49.54,49.48,49.53,51836.0,46.4164,46.4258,46.3696,46.4164,51836.0
2023-04-14 13:15:00,49.53,49.62,49.49,49.57,182941.0,46.4164,46.5008,46.3789,46.4539,182941.0
2023-04-14 13:20:00,49.58,49.63,49.53,49.6,115504.0,46.4633,46.5101,46.4164,46.482,115504.0
2023-04-14 13:25:00,49.61,49.63,49.55,49.56,86915.0,46.4914,46.5101,46.4352,46.4445,86915.0
2023-04-14 13:30:00,49.55,49.57,49.44,49.46,87871.0,46.4352,46.4539,46.3321,46.3508,87871.0
2023-04-14 13:35:00,49.45,49.5,49.4,49.43,114308.0,46.3415,46.3883,46.2946,46.3227,114308.0
2023-04-14 13:40:00,49.43,49.51,49.42,49.49,110721.0,46.3227,46.3977,46.3133,46.3789,110721.0
2023-04-14 13:45:00,49.49,49.6,49.48,49.56,75577.0,46.3789,46.482,46.3696,46.4445,75577.0
2023-04-14 13:50:00,49.57,49.66,49.57,49.63,66769.0,46.4539,46.5383,46.4539,46.5101,66769.0
2023-04-14 13:55:00,49.63,49.67,49.6,49.65,50443.0,46.5101,46.5476,46.482,46.5289,50443.0
2023-04-14 14:00:00,49.66,49.67,49.6,49.63,52716.0,46.5383,46.5476,46.482,46.5101,52716.0
2023-04-14 14:05:00,49.63,49.63,49.55,49.55,34955.0,46.5101,46.5101,46.4352,46.4352,34955.0
2023-04-14 14:10:00,49.56,49.6,49.56,49.58,25237.0,46.4445,46.482,46.4445,46.4633,25237.0
2023-04-14 14:15:00,49.58,49.63,49.56,49.62,33834.0,46.4633,46.5101,46.4445,46.5008,33834.0
2023-04-14 14:20:00,49.62,49.63,49.56,49.58,29872.0,46.5008,46.5101,46.4445,46.4633,29872.0
2023-04-14 14:25:00,49.58,49.6,49.54,49.59,44388.0,46.4633,46.482,46.4258,46.4727,44388.0
2023-04-14 14:30:00,49.59,49.62,49.53,49.57,37923.0,46.4727,46.5008,46.4164,46.4539,37923.0
2023-04-14 14:35:00,49.55,49.57,49.52,49.57,19899.0,46.4352,46.4539,46.4071,46.4539,19899.0
2023-04-14 14:40:00,49.56,49.65,49.55,49.65,30664.0,46.4445,46.5289,46.4352,46.5289,30664.0
2023-04-14 14:45:00,49.65,49.69,49.6,49.68,43676.0,46.5289,46.5664,46.482,46.557,43676.0
2023-04-14 14:50:00,49.68,49.69,49.62,49.66,40085.0,46.557,46.5664,46.5008,46.5383,40085.0
2023-04-14 14:55:00,49.66,49.72,49.63,49.67,42466.0,46.5383,46.5945,46.5101,46.5476,42466.0
2023-04-14 15:00:00,49.67,49.67,49.58,49.59,34248.0,46.5476,46.5476,46.4633,46.4727,34248.0
2023-04-14 15:05:00,49.59,49.62,49.56,49.59,47162.0,46.4727,46.5008,46.4445,46.4727,47162.0
2023-04-14 15:10:00,49.58,49.58,49.52,49.57,56385.0,46.4633,46.4633,46.4071,46.4539,56385.0
2023-04-14 15:15:00,49.57,49.61,49.53,49.61,50017.0,46.4539,46.4914,46.4164,46.4914,50017.0
2023-04-14 15:20:00,49.61,49.64,49.55,49.64,57504.0,46.4914,46.5195,46.4352,46.5195,57504.0
2023-04-14 15:25:00,49.64,49.67,49.6,49.61,63809.0,46.5195,46.5476,46.482,46.4914,63809.0
2023-04-14 15:30:00,49.61,49.62,49.57,49.6,69161.0,46.4914,46.5008,46.4539,46.482,69161.0
2023-04-14 15:35:00,49.61,49.67,49.59,49.65,78135.0,46.4914,46.5476,46.4727,46.5289,78135.0
2023-04-14 15:40:00,49.65,49.73,49.64,49.72,109554.0,46.5289,46.6039,46.5195,46.5945,109554.0
2023-04-14 15:45:00,49.73,49.74,49.62,49.63,171413.0,46.6039,46.6132,46.5008,46.5101,171413.0
2023-04-14 15:50:00,49.61,49.63,49.55,49.61,315378.0,46.4914,46.5101,46.4352,46.4914,315378.0
2023-04-14 15:55:00,49.61,49.62,49.51,49.51,664967.0,46.4914,46.5008,46.3977,46.3977,664967.0
2023-04-17 09:30:00,48.99,49.0,48.8,48.85,278748.0,45.9104,45.9197,45.7323,45.7792,278748.0
2023-04-17 09:35:00,48.86,48.87,48.47,48.5,199238.0,45.7885,45.7979,45.4231,45.4512,199238.0
2023-04-17 09:40:00,48.48,48.63,48.44,48.5,110436.0,45.4324,45.573,45.3949,45.4512,110436.0
2023-04-17 09:45:00,48.48,48.51,48.22,48.38,241061.0,45.4324,45.4605,45.1888,45.3387,241061.0
2023-04-17 09:50:00,48.4,48.6,48.4,48.53,82233.0,45.3575,45.5449,45.3575,45.4793,82233.0
2023-04-17 09:55:00,48.53,48.61,48.41,48.45,71949.0,45.4793,45.5543,45.3668,45.4043,71949.0
2023-04-17 10:00:00,48.44,48.55,48.43,48.47,70464.0,45.3949,45.498,45.3856,45.4231,70464.0
2023-04-17 10:05:00,48.48,48.63,48.45,48.59,72376.0,45.4324,45.573,45.4043,45.5355,72376.0
2023-04-17 10:10:00,48.59,48.77,48.56,48.73,73505.0,45.5355,45.7042,45.5074,45.6667,73505.0
2023-04-17 10:15:00,48.73,48.79,48.65,48.75,60186.0,45.6667,45.7229,45.5917,45.6855,60186.0
2023-04-17 10:20:00,48.76,48.8,48.73,48.75,41652.0,45.6948,45.7323,45.6667,45.6855,41652.0
2023-04-17 10:25:00,48.76,48.76,48.52,48.57,86244.0,45.6948,45.6948,45.4699,45.5168,86244.0
2023-04-17 10:30:00,48.57,48.57,48.42,48.48,88729.0,45.5168,45.5168,45.3762,45.4324,88729.0
2023-04-17 10:35:00,48.48,48.56,48.48,48.53,86294.0,45.4324,45.5074,45.4324,45.4793,86294.0
2023-04-17 10:40:00,48.52,48.53,48.45,48.46,88065.0,45.4699,45.4793,45.4043,45.4137,88065.0
2023-04-17 10:45:00,48.45,48.45,48.24,48.27,215499.0,45.4043,45.4043,45.2075,45.2356,215499.0
2023-04-17 10:50:00,48.27,48.42,48.23,48.31,102335.0,45.2356,45.3762,45.1981,45.2731,102335.0
2023-04-17 10:55:00,48.31,48.43,48.29,48.42,98872.0,45.2731,45.3856,45.2544,45.3762,98872.0
2023-04-17 11:00:00,48.42,48.68,48.42,48.68,75069.0,45.3762,45.6199,45.3762,45.6199,75069.0
2023-04-17 11:05:00,48.67,48.71,48.6,48.69,63723.0,45.6105,45.648,45.5449,45.6292,63723.0
2023-04-17 11:10:00,48.69,48.8,48.65,48.76,63796.0,45.6292,45.7323,45.5917,45.6948,63796.0
2023-04-17 11:15:00,48.76,48.76,48.69,48.72,53933.0,45.6948,45.6948,45.6292,45.6573,53933.0
2023-04-17 11:20:00,48.72,48.79,48.68,48.79,42520.0,45.6573,45.7229,45.6199,45.7229,42520.0
2023-04-17 11:25:00,48.78,48.87,48.75,48.86,65897.0,45.7136,45.7979,45.6855,45.7885,65897.0
2023-04-17 11:30:00,48.86,48.86,48.69,48.69,55625.0,45.7885,45.7885,45.6292,45.6292,55625.0
2023-04-17 11:35:00,48.71,48.74,48.66,48.72,42942.0,45.648,45.6761,45.6011,45.6573,42942.0
2023-04-17 11:40:00,48.73,48.76,48.68,48.74,61554.0,45.6667,45.6948,45.6199,45.6761,61554.0
2023-04-17 11:45:00,48.74,48.84,48.68,48.81,39724.0,45.6761,45.7698,45.6199,45.7417,39724.0
2023-04-17 11:50:00,48.8,48.8,48.68,48.69,29800.0,45.7323,45.7323,45.6199,45.6292,29800.0
2023-04-17 11:55:00,48.69,48.73,48.63,48.66,38259.0,45.6292,45.6667,45.573,45.6011,38259.0
2023-04-17 12:00:00,48.66,48.67,48.59,48.6,32688.0,45.6011,45.6105,45.5355,45.5449,32688.0
2023-04-17 12:05:00,48.59,48.65,48.57,48.58,29308.0,45.5355,45.5917,45.5168,45.5261,29308.0
2023-04-17 12:10:00,48.57,48.59,48.48,48.5,62782.0,45.5168,45.5355,45.4324,45.4512,62782.0
2023-04-17 12:15:00,48.51,48.59,48.48,48.53,44558.0,45.4605,45.5355,45.4324,45.4793,44558.0
2023-04-17 12:20:00,48.54,48.54,48.47,48.5,47081.0,45.4887,45.4887,45.4231,45.4512,47081.0
2023-04-17 12:25:00,48.5,48.57,48.48,48.52,32401.0,45.4512,45.5168,45.4324,45.4699,32401.0
2023-04-17 12:30:00,48.51,48.53,48.47,48.51,27122.0,45.4605,45.4793,45.4231,45.4605,27122.0
2023-04-17 12:35:00,48.51,48.57,48.49,48.55,27506.0,45.4605,45.5168,45.4418,45.498,27506.0
2023-04-17 12:40:00,48.55,48.61,48.54,48.59,34171.0,45.498,45.5543,45.4887,45.5355,34171.0
2023-04-17 12:45:00,48.6,48.62,48.54,48.56,38992.0,45.5449,45.5636,45.4887,45.5074,38992.0
2023-04-17 12:50:00,48.57,48.6,48.53,48.55,24891.0,45.5168,45.5449,45.4793,45.498,24891.0
2023-04-17 12:55:00,48.55,48.61,48.53,48.58,43054.0,45.498,45.5543,45.4793,45.5261,43054.0
2023-04-17 13:00:00,48.59,48.67,48.58,48.66,15709.0,45.5355,45.6105,45.5261,45.6011,15709.0
2023-04-17 13:05:00,48.66,48.69,48.63,48.64,27397.0,45.6011,45.6292,45.573,45.5824,27397.0
2023-04-17 13:10:00,48.64,48.75,48.63,48.71,27873.0,45.5824,45.6855,45.573,45.648,27873.0
2023-04-17 13:15:00,48.71,48.79,48.71,48.77,27851.0,45.648,45.7229,45.648,45.7042,27851.0
2023-04-17 13:20:00,48.77,48.77,48.71,48.73,24444.0,45.7042,45.7042,45.648,45.6667,24444.0
2023-04-17 13:25:00,48.73,48.75,48.69,48.71,49751.0,45.6667,45.6855,45.6292,45.648,49751.0
2023-04-17 13:30:00,48.71,48.78,48.69,48.78,25889.0,45.648,45.7136,45.6292,45.7136,25889.0
2023-04-17 13:35:00,48.77,48.77,48.72,48.73,17824.0,45.7042,45.7042,45.6573,45.6667,17824.0
2023-04-17 13:40:00,48.73,48.74,48.7,48.7,24928.0,45.6667,45.6761,45.6386,45.6386,24928.0
2023-04-17 13:45:00,48.7,48.71,48.67,48.68,31182.0,45.6386,45.648,45.6105,45.6199,31182.0
2023-04-17 13:50:00,48.69,48.72,48.67,48.71,20505.0,45.6292,45.6573,45.6105,45.648,20505.0
2023-04-17 13:55:00,48.7,48.7,48.6,48.65,38255.0,45.6386,45.6386,45.5449,45.5917,38255.0
2023-04-17 14:00:00,48.64,48.65,48.59,48.62,23019.0,45.5824,45.5917,45.5355,45.5636,23019.0
2023-04-17 14:05:00,48.61,48.66,48.61,48.66,18198.0,45.5543,45.6011,45.5543,45.6011,18198.0
2023-04-17 14:10:00,48.66,48.71,48.64,48.7,22699.0,45.6011,45.648,45.5824,45.6386,22699.0
2023-04-17 14:15:00,48.7,48.71,48.65,48.65,21489.0,45.6386,45.648,45.5917,45.5917,21489.0
2023-04-17 14:20:00,48.65,48.69,48.63,48.64,19556.0,45.5917,45.6292,45.573,45.5824,19556.0
2023-04-17 14:25:00,48.64,48.67,48.64,48.67,17423.0,45.5824,45.6105,45.5824,45.6105,17423.0
2023-04-17 14:30:00,48.68,48.75,48.67,48.75,57545.0,45.6199,45.6855,45.6105,45.6855,57545.0
2023-04-17 14:35:00,48.74,48.74,48.68,48.69,27060.0,45.6761,45.6761,45.6199,45.6292,27060.0
2023-04-17 14:40:00,48.69,48.72,48.65,48.72,22644.0,45.6292,45.6573,45.5917,45.6573,22644.0
2023-04-17 14:45:00,48.72,48.73,48.66,48.66,36255.0,45.6573,45.6667,45.6011,45.6011,36255.0
2023-04-17 14:50:00,48.67,48.71,48.65,48.71,28520.0,45.6105,45.648,45.5917,45.648,28520.0
2023-04-17 14:55:00,48.7,48.7,48.66,48.7,27493.0,45.6386,45.6386,45.6011,45.6386,27493.0
2023-04-17 15:00:00,48.7,48.7,48.63,48.67,42006.0,45.6386,45.6386,45.573,45.6105,42006.0
2023-04-17 15:05:00,48.66,48.71,48.64,48.66,39143.0,45.6011,45.648,45.5824,45.6011,39143.0
2023-04-17 15:10:00,48.66,48.67,48.59,48.62,46794.0,45.6011,45.6105,45.5355,45.5636,46794.0
2023-04-17 15:15:00,48.62,48.65,48.58,48.64,51539.0,45.5636,45.5917,45.5261,45.5824,51539.0
2023-04-17 15:20:00,48.64,48.69,48.6,48.6,74510.0,45.5824,45.6292,45.5449,45.5449,74510.0
2023-04-17 15:25:00,48.61,48.63,48.54,48.55,72595.0,45.5543,45.573,45.4887,45.498,72595.0
2023-04-17 15:30:00,48.55,48.58,48.49,48.5,101025.0,45.498,45.5261,45.4418,45.4512,101025.0
2023-04-17 15:35:00,48.49,48.53,48.44,48.44,102831.0,45.4418,45.4793,45.3949,45.3949,102831.0
2023-04-17 15:40:00,48.45,48.55,48.45,48.52,157062.0,45.4043,45.498,45.4043,45.4699,157062.0
2023-04-17 15:45:00,48.52,48.52,48.38,48.38,207482.0,45.4699,45.4699,45.3387,45.3387,207482.0
2023-04-17 15:50:00,48.38,48.43,48.33,48.4,385942.0,45.3387,45.3856,45.2919,45.3575,385942.0
2023-04-17 15:55:00,48.39,48.49,48.39,48.47,701822.0,45.3481,45.4418,45.3481,45.4231,701822.0
2023-04-18 09:30:00,48.79,48.81,48.55,48.69,197500.0,45.7229,45.7417,45.498,45.6292,197500.0
2023-04-18 09:35:00,48.68,48.82,48.65,48.74,112287.0,45.6199,45.7511,45.5917,45.6761,112287.0
2023-04-18 09:40:00,48.73,48.8,48.6,48.62,117386.0,45.6667,45.7323,45.5449,45.5636,117386.0
2023-04-18 09:45:00,48.61,48.79,48.57,48.76,116724.0,45.5543,45.7229,45.5168,45.6948,116724.0
2023-04-18 09:50:00,48.76,48.91,48.72,48.82,79887.0,45.6948,45.8354,45.6573,45.7511,79887.0
2023-04-18 09:55:00,48.82,48.97,48.77,48.96,83717.0,45.7511,45.8916,45.7042,45.8823,83717.0
2023-04-18 10:00:00,48.97,49.04,48.88,48.94,97516.0,45.8916,45.9572,45.8073,45.8635,97516.0
2023-04-18 10:05:00,48.93,49.42,48.91,49.38,154048.0,45.8541,46.3133,45.8354,46.2759,154048.0
2023-04-18 10:10:00,49.39,49.43,49.19,49.2,85711.0,46.2852,46.3227,46.0978,46.1072,85711.0
2023-04-18 10:15:00,49.21,49.21,49.11,49.13,60704.0,46.1165,46.1165,46.0228,46.0416,60704.0
2023-04-18 10:20:00,49.12,49.15,49.05,49.05,64853.0,46.0322,46.0603,45.9666,45.9666,64853.0
2023-04-18 10:25:00,49.05,49.1,48.98,49.05,60401.0,45.9666,46.0135,45.901,45.9666,60401.0
2023-04-18 10:30:00,49.05,49.06,48.98,49.02,61476.0,45.9666,45.976,45.901,45.9385,61476.0
2023-04-18 10:35:00,49.03,49.22,49.02,49.15,70903.0,45.9479,46.1259,45.9385,46.0603,70903.0
2023-04-18 10:40:00,49.15,49.24,49.14,49.22,45217.0,46.0603,46.1447,46.0509,46.1259,45217.0
2023-04-18 10:45:00,49.22,49.26,49.12,49.16,86913.0,46.1259,46.1634,46.0322,46.0697,86913.0
2023-04-18 10:50:00,49.18,49.22,49.11,49.2,46096.0,46.0884,46.1259,46.0228,46.1072,46096.0
2023-04-18 10:55:00,49.19,49.22,49.14,49.17,40150.0,46.0978,46.1259,46.0509,46.0791,40150.0
2023-04-18 11:00:00,49.17,49.19,49.1,49.16,52606.0,46.0791,46.0978,46.0135,46.0697,52606.0
2023-04-18 11:05:00,49.16,49.24,49.15,49.22,48880.0,46.0697,46.1447,46.0603,46.1259,48880.0
2023-04-18 11:10:00,49.22,49.24,49.1,49.13,47150.0,46.1259,46.1447,46.0135,46.0416,47150.0
2023-04-18 11:15:00,49.12,49.16,49.1,49.1,41854.0,46.0322,46.0697,46.0135,46.0135,41854.0
2023-04-18 11:20:00,49.1,49.13,49.04,49.12,57779.0,46.0135,46.0416,45.9572,46.0322,57779.0
2023-04-18 11:25:00,49.12,49.12,49.05,49.1,40702.0,46.0322,46.0322,45.9666,46.0135,40702.0
2023-04-18 11:30:00,49.09,49.14,49.09,49.12,81195.0,46.0041,46.0509,46.0041,46.0322,81195.0
2023-04-18 11:35:00,49.11,49.12,48.96,49.04,71810.0,46.0228,46.0322,45.8823,45.9572,71810.0
2023-04-18 11:40:00,49.03,49.03,48.93,48.97,39239.0,45.9479,45.9479,45.8541,45.8916,39239.0
2023-04-18 11:45:00,48.97,49.09,48.94,49.09,35650.0,45.8916,46.0041,45.8635,46.0041,35650.0
2023-04-18 11:50:00,49.08,49.11,49.06,49.09,44862.0,45.9947,46.0228,45.976,46.0041,44862.0
2023-04-18 11:55:00,49.09,49.14,49.09,49.1,53688.0,46.0041,46.0509,46.0041,46.0135,53688.0
2023-04-18 12:00:00,49.09,49.1,49.05,49.08,35413.0,46.0041,46.0135,45.9666,45.9947,35413.0
2023-04-18 12:05:00,49.08,49.08,49.01,49.05,47683.0,45.9947,45.9947,45.9291,45.9666,47683.0
2023-04-18 12:10:00,49.05,49.07,49.0,49.05,34481.0,45.9666,45.9853,45.9197,45.9666,34481.0
2023-04-18 12:15:00,49.04,49.06,48.98,49.0,29260.0,45.9572,45.976,45.901,45.9197,29260.0
2023-04-18 12:20:00,49.0,49.01,48.97,48.98,33642.0,45.9197,45.9291,45.8916,45.901,33642.0
2023-04-18 12:25:00,48.97,48.99,48.94,48.98,39980.0,45.8916,45.9104,45.8635,45.901,39980.0
2023-04-18 12:30:00,48.98,49.05,48.97,49.02,33720.0,45.901,45.9666,45.8916,45.9385,33720.0
2023-04-18 12:35:00,49.03,49.07,49.01,49.04,32144.0,45.9479,45.9853,45.9291,45.9572,32144.0
2023-04-18 12:40:00,49.04,49.06,49.0,49.01,28567.0,45.9572,45.976,45.9197,45.9291,28567.0
2023-04-18 12:45:00,49.01,49.04,48.96,49.0,51915.0,45.9291,45.9572,45.8823,45.9197,51915.0
2023-04-18 12:50:00,49.01,49.04,48.97,48.98,35333.0,45.9291,45.9572,45.8916,45.901,35333.0
2023-04-18 12:55:00,48.97,49.02,48.97,49.02,29394.0,45.8916,45.9385,45.8916,45.9385,29394.0
2023-04-18 13:00:00,49.02,49.1,49.01,49.09,36037.0,45.9385,46.0135,45.9291,46.0041,36037.0
2023-04-18 13:05:00,49.09,49.11,49.01,49.04,50698.0,46.0041,46.0228,45.9291,45.9572,50698.0
2023-04-18 13:10:00,49.04,49.09,49.02,49.05,55952.0,45.9572,46.0041,45.9385,45.9666,55952.0
2023-04-18 13:15:00,49.05,49.12,49.01,49.12,25318.0,45.9666,46.0322,45.9291,46.0322,25318.0
2023-04-18 13:20:00,49.13,49.16,49.12,49.13,34470.0,46.0416,46.0697,46.0322,46.0416,34470.0
2023-04-18 13:25:00,49.13,49.14,49.1,49.12,26459.0,46.0416,46.0509,46.0135,46.0322,26459.0
2023-04-18 13:30:00,49.11,49.16,49.04,49.13,145756.0,46.0228,46.0697,45.9572,46.0416,145756.0
2023-04-18 13:35:00,49.13,49.13,49.03,49.05,56406.0,46.0416,46.0416,45.9479,45.9666,56406.0
2023-04-18 13:40:00,49.04,49.05,48.99,48.99,52274.0,45.9572,45.9666,45.9104,45.9104,52274.0
2023-04-18 13:45:00,49.0,49.0,48.92,48.92,56657.0,45.9197,45.9197,45.8448,45.8448,56657.0
2023-04-18 13:50:00,48.93,48.97,48.88,48.95,62895.0,45.8541,45.8916,45.8073,45.8729,62895.0
2023-04-18 13:55:00,48.96,48.98,48.89,48.9,39454.0,45.8823,45.901,45.8167,45.826,39454.0
2023-04-18 14:00:00,48.91,48.92,48.82,48.84,48379.0,45.8354,45.8448,45.7511,45.7698,48379.0
2023-04-18 14:05:00,48.84,48.91,48.83,48.9,39077.0,45.7698,45.8354,45.7604,45.826,39077.0
2023-04-18 14:10:00,48.9,48.91,48.86,48.87,26543.0,45.826,45.8354,45.7885,45.7979,26543.0
2023-04-18 14:15:00,48.86,48.9,48.84,48.85,64594.0,45.7885,45.826,45.7698,45.7792,64594.0
2023-04-18 14:20:00,48.86,48.86,48.8,48.83,59318.0,45.7885,45.7885,45.7323,45.7604,59318.0
2023-04-18 14:25:00,48.83,48.83,48.78,48.8,51406.0,45.7604,45.7604,45.7136,45.7323,51406.0
2023-04-18 14:30:00,48.8,48.83,48.78,48.8,48589.0,45.7323,45.7604,45.7136,45.7323,48589.0
2023-04-18 14:35:00,48.8,48.81,48.71,48.76,75762.0,45.7323,45.7417,45.648,45.6948,75762.0
2023-04-18 14:40:00,48.76,48.79,48.74,48.77,41824.0,45.6948,45.7229,45.6761,45.7042,41824.0
2023-04-18 14:45:00,48.78,48.78,48.73,48.78,64182.0,45.7136,45.7136,45.6667,45.7136,64182.0
2023-04-18 14:50:00,48.78,48.86,48.73,48.81,50430.0,45.7136,45.7885,45.6667,45.7417,50430.0
2023-04-18 14:55:00,48.81,48.87,48.8,48.86,38656.0,45.7417,45.7979,45.7323,45.7885,38656.0
2023-04-18 15:00:00,48.86,48.87,48.84,48.86,27759.0,45.7885,45.7979,45.7698,45.7885,27759.0
2023-04-18 15:05:00,48.86,48.9,48.83,48.89,57974.0,45.7885,45.826,45.7604,45.8167,57974.0
2023-04-18 15:10:00,48.88,48.89,48.83,48.84,28818.0,45.8073,45.8167,45.7604,45.7698,28818.0
2023-04-18 15:15:00,48.84,48.87,48.83,48.87,39708.0,45.7698,45.7979,45.7604,45.7979,39708.0
2023-04-18 15:20:00,48.87,48.91,48.84,48.86,100710.0,45.7979,45.8354,45.7698,45.7885,100710.0
2023-04-18 15:25:00,48.87,48.88,48.81,48.82,114129.0,45.7979,45.8073,45.7417,45.7511,114129.0
2023-04-18 15:30:00,48.8,48.84,48.77,48.83,108837.0,45.7323,45.7698,45.7042,45.7604,108837.0
2023-04-18 15:35:00,48.83,48.83,48.78,48.82,112743.0,45.7604,45.7604,45.7136,45.7511,112743.0
2023-04-18 15:40:00,48.82,48.82,48.72,48.77,170310.0,45.7511,45.7511,45.6573,45.7042,170310.0
2023-04-18 15:45:00,48.76,48.8,48.76,48.79,110588.0,45.6948,45.7323,45.6948,45.7229,110588.0
2023-04-18 15:50:00,48.79,48.83,48.75,48.76,174547.0,45.7229,45.7604,45.6855,45.6948,174547.0
2023-04-18 15:55:00,48.76,48.88,48.73,48.85,405864.0,45.6948,45.8073,45.6667,45.7792,405864.0
2023-04-19 09:30:00,48.02,48.28,47.91,48.17,256155.0,45.0013,45.245,44.8983,45.1419,256155.0
2023-04-19 09:35:00,48.18,48.46,48.17,48.37,95094.0,45.1513,45.4137,45.1419,45.3293,95094.0
2023-04-19 09:40:00,48.37,48.45,48.24,48.34,103846.0,45.3293,45.4043,45.2075,45.3012,103846.0
2023-04-19 09:45:00,48.34,48.52,48.33,48.41,116649.0,45.3012,45.4699,45.2919,45.3668,116649.0
2023-04-19 09:50:00,48.41,48.55,48.4,48.46,73462.0,45.3668,45.498,45.3575,45.4137,73462.0
2023-04-19 09:55:00,48.46,48.51,48.35,48.37,84647.0,45.4137,45.4605,45.3106,45.3293,84647.0
2023-04-19 10:00:00,48.36,48.46,48.32,48.42,62975.0,45.32,45.4137,45.2825,45.3762,62975.0
2023-04-19 10:05:00,48.42,48.55,48.34,48.46,62002.0,45.3762,45.498,45.3012,45.4137,62002.0
2023-04-19 10:10:00,48.45,48.48,48.32,48.35,53456.0,45.4043,45.4324,45.2825,45.3106,53456.0
2023-04-19 10:15:00,48.35,48.41,48.27,48.4,44575.0,45.3106,45.3668,45.2356,45.3575,44575.0
2023-04-19 10:20:00,48.39,48.41,48.31,48.32,39923.0,45.3481,45.3668,45.2731,45.2825,39923.0
2023-04-19 10:25:00,48.32,48.46,48.31,48.42,44180.0,45.2825,45.4137,45.2731,45.3762,44180.0
2023-04-19 10:30:00,48.42,48.54,48.41,48.54,44570.0,45.3762,45.4887,45.3668,45.4887,44570.0
2023-04-19 10:35:00,48.54,48.57,48.49,48.5,52340.0,45.4887,45.5168,45.4418,45.4512,52340.0
2023-04-19 10:40:00,48.51,48.53,48.42,48.43,39592.0,45.4605,45.4793,45.3762,45.3856,39592.0
2023-04-19 10:45:00,48.43,48.47,48.33,48.47,123366.0,45.3856,45.4231,45.2919,45.4231,123366.0
2023-04-19 10:50:00,48.47,48.52,48.4,48.48,47638.0,45.4231,45.4699,45.3575,45.4324,47638.0
2023-04-19 10:55:00,48.48,48.59,48.47,48.57,37515.0,45.4324,45.5355,45.4231,45.5168,37515.0
2023-04-19 11:00:00,48.58,48.6,48.49,48.52,54490.0,45.5261,45.5449,45.4418,45.4699,54490.0
2023-04-19 11:05:00,48.52,48.61,48.48,48.59,38052.0,45.4699,45.5543,45.4324,45.5355,38052.0
2023-04-19 11:10:00,48.59,48.62,48.56,48.56,27722.0,45.5355,45.5636,45.5074,45.5074,27722.0
2023-04-19 11:15:00,48.55,48.62,48.54,48.59,24777.0,45.498,45.5636,45.4887,45.5355,24777.0
2023-04-19 11:20:00,48.58,48.61,48.56,48.59,29981.0,45.5261,45.5543,45.5074,45.5355,29981.0
2023-04-19 11:25:00,48.6,48.6,48.54,48.59,34116.0,45.5449,45.5449,45.4887,45.5355,34116.0
2023-04-19 11:30:00,48.59,48.6,48.53,48.55,36643.0,45.5355,45.5449,45.4793,45.498,36643.0
2023-04-19 11:35:00,48.55,48.59,48.53,48.56,35874.0,45.498,45.5355,45.4793,45.5074,35874.0
2023-04-19 11:40:00,48.56,48.57,48.46,48.48,34849.0,45.5074,45.5168,45.4137,45.4324,34849.0
2023-04-19 11:45:00,48.47,48.48,48.41,48.46,38024.0,45.4231,45.4324,45.3668,45.4137,38024.0
2023-04-19 11:50:00,48.45,48.47,48.4,48.47,43289.0,45.4043,45.4231,45.3575,45.4231,43289.0
2023-04-19 11:55:00,48.46,48.51,48.42,48.43,51369.0,45.4137,45.4605,45.3762,45.3856,51369.0
2023-04-19 12:00:00,48.43,48.43,48.3,48.37,65847.0,45.3856,45.3856,45.2637,45.3293,65847.0
2023-04-19 12:05:00,48.36,48.41,48.35,48.41,16700.0,45.32,45.3668,45.3106,45.3668,16700.0
2023-04-19 12:10:00,48.4,48.5,48.38,48.49,31044.0,45.3575,45.4512,45.3387,45.4418,31044.0
2023-04-19 12:15:00,48.49,48.51,48.44,48.46,22562.0,45.4418,45.4605,45.3949,45.4137,22562.0
2023-04-19 12:20:00,48.47,48.51,48.46,48.48,24154.0,45.4231,45.4605,45.4137,45.4324,24154.0
2023-04-19 12:25:00,48.48,48.54,48.48,48.52,17812.0,45.4324,45.4887,45.4324,45.4699,17812.0
2023-04-19 12:30:00,48.52,48.52,48.47,48.48,32829.0,45.4699,45.4699,45.4231,45.4324,32829.0
2023-04-19 12:35:00,48.48,48.55,48.48,48.54,20849.0,45.4324,45.498,45.4324,45.4887,20849.0
2023-04-19 12:40:00,48.54,48.56,48.51,48.55,17246.0,45.4887,45.5074,45.4605,45.498,17246.0
2023-04-19 12:45:00,48.54,48.57,48.52,48.55,23545.0,45.4887,45.5168,45.4699,45.498,23545.0
2023-04-19 12:50:00,48.54,48.6,48.53,48.58,27402.0,45.4887,45.5449,45.4793,45.5261,27402.0
2023-04-19 12:55:00,48.57,48.58,48.54,48.58,20217.0,45.5168,45.5261,45.4887,45.5261,20217.0
2023-04-19 13:00:00,48.58,48.58,48.48,48.48,28948.0,45.5261,45.5261,45.4324,45.4324,28948.0
2023-04-19 13:05:00,48.49,48.5,48.46,48.49,26187.0,45.4418,45.4512,45.4137,45.4418,26187.0
2023-04-19 13:10:00,48.48,48.52,48.42,48.42,39576.0,45.4324,45.4699,45.3762,45.3762,39576.0
2023-04-19 13:15:00,48.42,48.45,48.39,48.43,39530.0,45.3762,45.4043,45.3481,45.3856,39530.0
2023-04-19 13:20:00,48.44,48.44,48.41,48.42,20191.0,45.3949,45.3949,45.3668,45.3762,20191.0
2023-04-19 13:25:00,48.42,48.44,48.37,48.4,22835.0,45.3762,45.3949,45.3293,45.3575,22835.0
2023-04-19 13:30:00,48.4,48.43,48.38,48.4,24004.0,45.3575,45.3856,45.3387,45.3575,24004.0
2023-04-19 13:35:00,48.4,48.41,48.3,48.34,26481.0,45.3575,45.3668,45.2637,45.3012,26481.0
2023-04-19 13:40:00,48.34,48.36,48.29,48.3,38078.0,45.3012,45.32,45.2544,45.2637,38078.0
2023-04-19 13:45:00,48.31,48.36,48.29,48.36,27531.0,45.2731,45.32,45.2544,45.32,27531.0
2023-04-19 13:50:00,48.36,48.36,48.32,48.32,23703.0,45.32,45.32,45.2825,45.2825,23703.0
2023-04-19 13:55:00,48.31,48.35,48.31,48.34,23770.0,45.2731,45.3106,45.2731,45.3012,23770.0
2023-04-19 14:00:00,48.35,48.42,48.32,48.33,27846.0,45.3106,45.3762,45.2825,45.2919,27846.0
2023-04-19 14:05:00,48.33,48.38,48.32,48.34,16267.0,45.2919,45.3387,45.2825,45.3012,16267.0
2023-04-19 14:10:00,48.34,48.35,48.28,48.29,24952.0,45.3012,45.3106,45.245,45.2544,24952.0
2023-04-19 14:15:00,48.29,48.33,48.28,48.3,24177.0,45.2544,45.2919,45.245,45.2637,24177.0
2023-04-19 14:20:00,48.3,48.3,48.18,48.18,51071.0,45.2637,45.2637,45.1513,45.1513,51071.0
2023-04-19 14:25:00,48.18,48.21,48.17,48.17,44369.0,45.1513,45.1794,45.1419,45.1419,44369.0
2023-04-19 14:30:00,48.17,48.2,48.12,48.12,39067.0,45.1419,45.17,45.0951,45.0951,39067.0
2023-04-19 14:35:00,48.13,48.16,48.09,48.12,48984.0,45.1044,45.1325,45.0669,45.0951,48984.0
2023-04-19 14:40:00,48.12,48.14,48.09,48.11,31877.0,45.0951,45.1138,45.0669,45.0857,31877.0
2023-04-19 14:45:00,48.11,48.13,48.09,48.12,43002.0,45.0857,45.1044,45.0669,45.0951,43002.0
2023-04-19 14:50:00,48.11,48.13,48.07,48.09,39618.0,45.0857,45.1044,45.0482,45.0669,39618.0
2023-04-19 14:55:00,48.08,48.13,48.07,48.09,43457.0,45.0576,45.1044,45.0482,45.0669,43457.0
2023-04-19 15:00:00,48.09,48.13,48.07,48.09,32752.0,45.0669,45.1044,45.0482,45.0669,32752.0
2023-04-19 15:05:00,48.1,48.18,48.09,48.18,33211.0,45.0763,45.1513,45.0669,45.1513,33211.0
2023-04-19 15:10:00,48.17,48.22,48.15,48.2,34848.0,45.1419,45.1888,45.1232,45.17,34848.0
2023-04-19 15:15:00,48.2,48.28,48.2,48.27,27380.0,45.17,45.245,45.17,45.2356,27380.0
2023-04-19 15:20:00,48.26,48.28,48.24,48.28,30279.0,45.2263,45.245,45.2075,45.245,30279.0
2023-04-19 15:25:00,48.27,48.29,48.13,48.14,84483.0,45.2356,45.2544,45.1044,45.1138,84483.0
2023-04-19 15:30:00,48.15,48.15,48.08,48.09,81334.0,45.1232,45.1232,45.0576,45.0669,81334.0
2023-04-19 15:35:00,48.09,48.15,48.09,48.13,83140.0,45.0669,45.1232,45.0669,45.1044,83140.0
2023-04-19 15:40:00,48.13,48.14,48.07,48.07,102761.0,45.1044,45.1138,45.0482,45.0482,102761.0
2023-04-19 15:45:00,48.07,48.11,48.03,48.08,155430.0,45.0482,45.0857,45.0107,45.0576,155430.0
2023-04-19 15:50:00,48.08,48.11,48.01,48.09,190274.0,45.0576,45.0857,44.992,45.0669,190274.0
2023-04-19 15:55:00,48.09,48.26,48.09,48.26,574224.0,45.0669,45.2263,45.0669,45.2263,574224.0
2023-04-20 09:30:00,48.53,48.58,48.45,48.52,216274.0,45.4793,45.5261,45.4043,45.4699,216274.0
2023-04-20 09:35:00,48.53,48.58,48.33,48.34,103704.0,45.4793,45.5261,45.2919,45.3012,103704.0
2023-04-20 09:40:00,48.31,48.38,47.93,47.97,88472.0,45.2731,45.3387,44.917,44.9545,88472.0
2023-04-20 09:45:00,47.97,48.25,47.96,48.1,57389.0,44.9545,45.2169,44.9451,45.0763,57389.0
2023-04-20 09:50:00,48.09,48.11,47.97,47.99,89997.0,45.0669,45.0857,44.9545,44.9732,89997.0
2023-04-20 09:55:00,48.0,48.06,47.98,48.03,51828.0,44.9826,45.0388,44.9639,45.0107,51828.0
2023-04-20 10:00:00,48.05,48.37,48.04,48.33,88212.0,45.0295,45.3293,45.0201,45.2919,88212.0
2023-04-20 10:05:00,48.34,48.57,48.34,48.48,92827.0,45.3012,45.5168,45.3012,45.4324,92827.0
2023-04-20 10:10:00,48.49,48.58,48.44,48.52,57548.0,45.4418,45.5261,45.3949,45.4699,57548.0
2023-04-20 10:15:00,48.51,48.52,48.38,48.39,49959.0,45.4605,45.4699,45.3387,45.3481,49959.0
2023-04-20 10:20:00,48.37,48.4,48.31,48.32,35568.0,45.3293,45.3575,45.2731,45.2825,35568.0
2023-04-20 10:25:00,48.31,48.36,48.29,48.32,47780.0,45.2731,45.32,45.2544,45.2825,47780.0
2023-04-20 10:30:00,48.33,48.43,48.27,48.31,46214.0,45.2919,45.3856,45.2356,45.2731,46214.0
2023-04-20 10:35:00,48.3,48.34,48.25,48.29,53156.0,45.2637,45.3012,45.2169,45.2544,53156.0
2023-04-20 10:40:00,48.29,48.32,48.27,48.29,24737.0,45.2544,45.2825,45.2356,45.2544,24737.0
2023-04-20 10:45:00,48.3,48.31,48.23,48.25,33764.0,45.2637,45.2731,45.1981,45.2169,33764.0
2023-04-20 10:50:00,48.24,48.24,48.11,48.12,50351.0,45.2075,45.2075,45.0857,45.0951,50351.0
2023-04-20 10:55:00,48.12,48.15,48.05,48.1,79505.0,45.0951,45.1232,45.0295,45.0763,79505.0
2023-04-20 11:00:00,48.1,48.12,48.05,48.05,27408.0,45.0763,45.0951,45.0295,45.0295,27408.0
2023-04-20 11:05:00,48.03,48.05,47.98,47.99,51147.0,45.0107,45.0295,44.9639,44.9732,51147.0
2023-04-20 11:10:00,48.0,48.04,47.96,48.0,34203.0,44.9826,45.0201,44.9451,44.9826,34203.0
2023-04-20 11:15:00,48.0,48.0,47.95,47.96,34528.0,44.9826,44.9826,44.9357,44.9451,34528.0
2023-04-20 11:20:00,47.97,48.04,47.97,48.02,26431.0,44.9545,45.0201,44.9545,45.0013,26431.0
2023-04-20 11:25:00,48.03,48.12,47.98,48.12,33706.0,45.0107,45.0951,44.9639,45.0951,33706.0
2023-04-20 11:30:00,48.12,48.21,48.1,48.2,24752.0,45.0951,45.1794,45.0763,45.17,24752.0
2023-04-20 11:35:00,48.2,48.21,48.08,48.11,26305.0,45.17,45.1794,45.0576,45.0857,26305.0
2023-04-20 11:40:00,48.12,48.14,48.09,48.14,16451.0,45.0951,45.1138,45.0669,45.1138,16451.0
2023-04-20 11:45:00,48.13,48.13,48.05,48.08,26099.0,45.1044,45.1044,45.0295,45.0576,26099.0
2023-04-20 11:50:00,48.07,48.13,48.06,48.12,28320.0,45.0482,45.1044,45.0388,45.0951,28320.0
2023-04-20 11:55:00,48.12,48.18,48.07,48.08,42895.0,45.0951,45.1513,45.0482,45.0576,42895.0
2023-04-20 12:00:00,48.08,48.11,48.07,48.1,14566.0,45.0576,45.0857,45.0482,45.0763,14566.0
2023-04-20 12:05:00,48.1,48.11,48.05,48.09,26595.0,45.0763,45.0857,45.0295,45.0669,26595.0
2023-04-20 12:10:00,48.09,48.15,48.08,48.12,22786.0,45.0669,45.1232,45.0576,45.0951,22786.0
2023-04-20 12:15:00,48.12,48.14,48.05,48.07,17907.0,45.0951,45.1138,45.0295,45.0482,17907.0
2023-04-20 12:20:00,48.07,48.1,48.03,48.05,28351.0,45.0482,45.0763,45.0107,45.0295,28351.0
2023-04-20 12:25:00,48.05,48.11,48.01,48.05,30749.0,45.0295,45.0857,44.992,45.0295,30749.0
2023-04-20 12:30:00,48.05,48.05,47.97,47.98,25520.0,45.0295,45.0295,44.9545,44.9639,25520.0
2023-04-20 12:35:00,47.97,48.0,47.95,47.96,25772.0,44.9545,44.9826,44.9357,44.9451,25772.0
2023-04-20 12:40:00,47.97,48.04,47.97,48.03,26557.0,44.9545,45.0201,44.9545,45.0107,26557.0
2023-04-20 12:45:00,48.03,48.04,48.0,48.01,20378.0,45.0107,45.0201,44.9826,44.992,20378.0
2023-04-20 12:50:00,48.01,48.02,47.92,47.93,38149.0,44.992,45.0013,44.9076,44.917,38149.0
2023-04-20 12:55:00,47.93,47.96,47.89,47.94,34225.0,44.917,44.9451,44.8795,44.9264,34225.0
2023-04-20 13:00:00,47.94,47.95,47.9,47.91,27465.0,44.9264,44.9357,44.8889,44.8983,27465.0
2023-04-20 13:05:00,47.91,47.96,47.88,47.94,35532.0,44.8983,44.9451,44.8702,44.9264,35532.0
2023-04-20 13:10:00,47.93,47.94,47.87,47.9,80198.0,44.917,44.9264,44.8608,44.8889,80198.0
2023-04-20 13:15:00,47.89,47.93,47.85,47.93,45336.0,44.8795,44.917,44.842,44.917,45336.0
2023-04-20 13:20:00,47.93,48.0,47.91,47.91,24443.0,44.917,44.9826,44.8983,44.8983,24443.0
2023-04-20 13:25:00,47.92,48.01,47.89,48.01,23390.0,44.9076,44.992,44.8795,44.992,23390.0
2023-04-20 13:30:00,48.02,48.08,48.02,48.08,19505.0,45.0013,45.0576,45.0013,45.0576,19505.0
2023-04-20 13:35:00,48.08,48.08,48.01,48.04,24353.0,45.0576,45.0576,44.992,45.0201,24353.0
2023-04-20 13:40:00,48.04,48.06,47.99,48.01,26259.0,45.0201,45.0388,44.9732,44.992,26259.0
2023-04-20 13:45:00,48.0,48.03,48.0,48.03,26106.0,44.9826,45.0107,44.9826,45.0107,26106.0
2023-04-20 13:50:00,48.02,48.04,47.98,47.99,25794.0,45.0013,45.0201,44.9639,44.9732,25794.0
2023-04-20 13:55:00,48.0,48.02,47.94,48.01,26806.0,44.9826,45.0013,44.9264,44.992,26806.0
2023-04-20 14:00:00,48.01,48.03,47.93,47.94,30554.0,44.992,45.0107,44.917,44.9264,30554.0
2023-04-20 14:05:00,47.93,47.93,47.89,47.91,22983.0,44.917,44.917,44.8795,44.8983,22983.0
2023-04-20 14:10:00,47.92,47.94,47.89,47.91,18241.0,44.9076,44.9264,44.8795,44.8983,18241.0
2023-04-20 14:15:00,47.91,47.94,47.89,47.92,44115.0,44.8983,44.9264,44.8795,44.9076,44115.0
2023-04-20 14:20:00,47.91,47.96,47.91,47.93,79685.0,44.8983,44.9451,44.8983,44.917,79685.0
2023-04-20 14:25:00,47.92,47.94,47.89,47.9,37833.0,44.9076,44.9264,44.8795,44.8889,37833.0
2023-04-20 14:30:00,47.9,47.95,47.89,47.92,44750.0,44.8889,44.9357,44.8795,44.9076,44750.0
2023-04-20 14:35:00,47.93,47.94,47.89,47.9,26647.0,44.917,44.9264,44.8795,44.8889,26647.0
2023-04-20 14:40:00,47.91,47.91,47.88,47.9,24160.0,44.8983,44.8983,44.8702,44.8889,24160.0
2023-04-20 14:45:00,47.89,47.94,47.85,47.91,39216.0,44.8795,44.9264,44.842,44.8983,39216.0
2023-04-20 14:50:00,47.9,47.91,47.82,47.84,26224.0,44.8889,44.8983,44.8139,44.8327,26224.0
2023-04-20 14:55:00,47.85,47.88,47.82,47.88,37374.0,44.842,44.8702,44.8139,44.8702,37374.0
2023-04-20 15:00:00,47.88,47.9,47.82,47.83,38729.0,44.8702,44.8889,44.8139,44.8233,38729.0
2023-04-20 15:05:00,47.83,47.89,47.82,47.88,31597.0,44.8233,44.8795,44.8139,44.8702,31597.0
2023-04-20 15:10:00,47.86,47.88,47.78,47.79,71375.0,44.8514,44.8702,44.7764,44.7858,71375.0
2023-04-20 15:15:00,47.78,47.78,47.67,47.7,53091.0,44.7764,44.7764,44.6734,44.7015,53091.0
2023-04-20 15:20:00,47.7,47.74,47.69,47.71,34225.0,44.7015,44.739,44.6921,44.7108,34225.0
2023-04-20 15:25:00,47.7,47.76,47.7,47.73,60796.0,44.7015,44.7577,44.7015,44.7296,60796.0
2023-04-20 15:30:00,47.72,47.76,47.71,47.74,47925.0,44.7202,44.7577,44.7108,44.739,47925.0
2023-04-20 15:35:00,47.74,47.76,47.69,47.72,78049.0,44.739,44.7577,44.6921,44.7202,78049.0
2023-04-20 15:40:00,47.72,47.73,47.7,47.7,66584.0,44.7202,44.7296,44.7015,44.7015,66584.0
2023-04-20 15:45:00,47.7,47.72,47.68,47.7,104545.0,44.7015,44.7202,44.6827,44.7015,104545.0
2023-04-20 15:50:00,47.69,47.74,47.66,47.73,199096.0,44.6921,44.739,44.664,44.7296,199096.0
2023-04-20 15:55:00,47.74,47.89,47.73,47.89,303031.0,44.739,44.8795,44.7296,44.8795,303031.0
2023-04-21 09:30:00,47.68,48.16,47.66,47.94,269241.0,44.6827,45.1325,44.664,44.9264,269241.0
2023-04-21 09:35:00,47.94,47.97,47.89,47.92,123648.0,44.9264,44.9545,44.8795,44.9076,123648.0
2023-04-21 09:40:00,47.95,47.96,47.81,47.82,99984.0,44.9357,44.9451,44.8046,44.8139,99984.0
2023-04-21 09:45:00,47.8,47.81,47.37,47.41,152985.0,44.7952,44.8046,44.3922,44.4297,152985.0
2023-04-21 09:50:00,47.39,47.43,47.21,47.27,123730.0,44.411,44.4484,44.2423,44.2985,123730.0
2023-04-21 09:55:00,47.28,47.38,47.14,47.23,136676.0,44.3079,44.4016,44.1767,44.261,136676.0
2023-04-21 10:00:00,47.22,47.34,47.19,47.22,98928.0,44.2516,44.3641,44.2235,44.2516,98928.0
2023-04-21 10:05:00,47.22,47.55,47.21,47.5,49823.0,44.2516,44.5609,44.2423,44.514,49823.0
2023-04-21 10:10:00,47.49,47.65,47.47,47.58,43559.0,44.5047,44.6546,44.4859,44.589,43559.0
2023-04-21 10:15:00,47.58,47.7,47.49,47.69,66674.0,44.589,44.7015,44.5047,44.6921,66674.0
2023-04-21 10:20:00,47.69,47.74,47.62,47.72,61061.0,44.6921,44.739,44.6265,44.7202,61061.0
2023-04-21 10:25:00,47.72,47.73,47.53,47.57,59913.0,44.7202,44.7296,44.5422,44.5796,59913.0
2023-04-21 10:30:00,47.55,47.58,47.46,47.49,23007.0,44.5609,44.589,44.4766,44.5047,23007.0
2023-04-21 10:35:00,47.48,47.51,47.4,47.43,40065.0,44.4953,44.5234,44.4203,44.4484,40065.0
2023-04-21 10:40:00,47.41,47.46,47.35,47.36,61347.0,44.4297,44.4766,44.3735,44.3828,61347.0
2023-04-21 10:45:00,47.38,47.48,47.38,47.4,66488.0,44.4016,44.4953,44.4016,44.4203,66488.0
2023-04-21 10:50:00,47.39,47.48,47.39,47.47,38506.0,44.411,44.4953,44.411,44.4859,38506.0
2023-04-21 10:55:00,47.46,47.57,47.46,47.56,32735.0,44.4766,44.5796,44.4766,44.5703,32735.0
2023-04-21 11:00:00,47.56,47.61,47.5,47.51,40994.0,44.5703,44.6171,44.514,44.5234,40994.0
2023-04-21 11:05:00,47.51,47.56,47.49,47.51,30884.0,44.5234,44.5703,44.5047,44.5234,30884.0
2023-04-21 11:10:00,47.5,47.52,47.41,47.43,61764.0,44.514,44.5328,44.4297,44.4484,61764.0
2023-04-21 11:15:00,47.43,47.47,47.39,47.41,40032.0,44.4484,44.4859,44.411,44.4297,40032.0
2023-04-21 11:20:00,47.4,47.42,47.35,47.37,35182.0,44.4203,44.4391,44.3735,44.3922,35182.0
2023-04-21 11:25:00,47.38,47.39,47.32,47.39,40898.0,44.4016,44.411,44.3454,44.411,40898.0
2023-04-21 11:30:00,47.39,47.42,47.35,47.41,36363.0,44.411,44.4391,44.3735,44.4297,36363.0
2023-04-21 11:35:00,47.41,47.42,47.36,47.38,31442.0,44.4297,44.4391,44.3828,44.4016,31442.0
2023-04-21 11:40:00,47.38,47.42,47.31,47.35,45515.0,44.4016,44.4391,44.336,44.3735,45515.0
2023-04-21 11:45:00,47.32,47.4,47.31,47.37,32836.0,44.3454,44.4203,44.336,44.3922,32836.0
2023-04-21 11:50:00,47.37,47.4,47.34,47.38,31629.0,44.3922,44.4203,44.3641,44.4016,31629.0
2023-04-21 11:55:00,47.39,47.43,47.34,47.35,38861.0,44.411,44.4484,44.3641,44.3735,38861.0
2023-04-21 12:00:00,47.34,47.35,47.25,47.26,70121.0,44.3641,44.3735,44.2798,44.2891,70121.0
2023-04-21 12:05:00,47.27,47.33,47.22,47.22,44358.0,44.2985,44.3547,44.2516,44.2516,44358.0
2023-04-21 12:10:00,47.22,47.3,47.22,47.28,65293.0,44.2516,44.3266,44.2516,44.3079,65293.0
2023-04-21 12:15:00,47.29,47.29,47.19,47.23,51486.0,44.3172,44.3172,44.2235,44.261,51486.0
2023-04-21 12:20:00,47.24,47.27,47.22,47.25,33350.0,44.2704,44.2985,44.2516,44.2798,33350.0
2023-04-21 12:25:00,47.25,47.27,47.17,47.2,43452.0,44.2798,44.2985,44.2048,44.2329,43452.0
2023-04-21 12:30:00,47.2,47.27,47.19,47.23,27496.0,44.2329,44.2985,44.2235,44.261,27496.0
2023-04-21 12:35:00,47.23,47.27,47.2,47.26,29574.0,44.261,44.2985,44.2329,44.2891,29574.0
2023-04-21 12:40:00,47.27,47.3,47.24,47.28,19045.0,44.2985,44.3266,44.2704,44.3079,19045.0
2023-04-21 12:45:00,47.28,47.34,47.28,47.32,50957.0,44.3079,44.3641,44.3079,44.3454,50957.0
2023-04-21 12:50:00,47.32,47.37,47.3,47.36,20008.0,44.3454,44.3922,44.3266,44.3828,20008.0
2023-04-21 12:55:00,47.35,47.38,47.34,47.35,20582.0,44.3735,44.4016,44.3641,44.3735,20582.0
2023-04-21 13:00:00,47.36,47.39,47.35,47.38,27357.0,44.3828,44.411,44.3735,44.4016,27357.0
2023-04-21 13:05:00,47.38,47.45,47.37,47.44,27875.0,44.4016,44.4672,44.3922,44.4578,27875.0
2023-04-21 13:10:00,47.44,47.44,47.38,47.44,31833.0,44.4578,44.4578,44.4016,44.4578,31833.0
2023-04-21 13:15:00,47.44,47.47,47.42,47.45,22733.0,44.4578,44.4859,44.4391,44.4672,22733.0
2023-04-21 13:20:00,47.44,47.5,47.42,47.5,23342.0,44.4578,44.514,44.4391,44.514,23342.0
2023-04-21 13:25:00,47.51,47.56,47.5,47.54,38412.0,44.5234,44.5703,44.514,44.5515,38412.0
2023-04-21 13:30:00,47.54,47.55,47.52,47.52,14961.0,44.5515,44.5609,44.5328,44.5328,14961.0
2023-04-21 13:35:00,47.52,47.52,47.43,47.46,28864.0,44.5328,44.5328,44.4484,44.4766,28864.0
2023-04-21 13:40:00,47.47,47.53,47.45,47.51,24214.0,44.4859,44.5422,44.4672,44.5234,24214.0
2023-04-21 13:45:00,47.51,47.53,47.46,47.52,27465.0,44.5234,44.5422,44.4766,44.5328,27465.0
2023-04-21 13:50:00,47.53,47.53,47.49,47.5,20962.0,44.5422,44.5422,44.5047,44.514,20962.0
2023-04-21 13:55:00,47.5,47.54,47.49,47.53,26309.0,44.514,44.5515,44.5047,44.5422,26309.0
2023-04-21 14:00:00,47.53,47.6,47.52,47.54,30964.0,44.5422,44.6078,44.5328,44.5515,30964.0
2023-04-21 14:05:00,47.55,47.55,47.52,47.53,28115.0,44.5609,44.5609,44.5328,44.5422,28115.0
2023-04-21 14:10:00,47.53,47.6,47.52,47.59,38325.0,44.5422,44.6078,44.5328,44.5984,38325.0
2023-04-21 14:15:00,47.58,47.61,47.53,47.54,27837.0,44.589,44.6171,44.5422,44.5515,27837.0
2023-04-21 14:20:00,47.55,47.58,47.51,47.53,38226.0,44.5609,44.589,44.5234,44.5422,38226.0
2023-04-21 14:25:00,47.53,47.57,47.52,47.55,25144.0,44.5422,44.5796,44.5328,44.5609,25144.0
2023-04-21 14:30:00,47.55,47.58,47.53,47.57,34328.0,44.5609,44.589,44.5422,44.5796,34328.0
2023-04-21 14:35:00,47.57,47.64,47.5,47.62,161243.0,44.5796,44.6452,44.514,44.6265,161243.0
2023-04-21 14:40:00,47.62,47.69,47.61,47.61,47866.0,44.6265,44.6921,44.6171,44.6171,47866.0
2023-04-21 14:45:00,47.62,47.67,47.59,47.67,40566.0,44.6265,44.6734,44.5984,44.6734,40566.0
2023-04-21 14:50:00,47.66,47.67,47.63,47.65,28338.0,44.664,44.6734,44.6359,44.6546,28338.0
2023-04-21 14:55:00,47.64,47.66,47.63,47.65,36531.0,44.6452,44.664,44.6359,44.6546,36531.0
2023-04-21 15:00:00,47.64,47.66,47.6,47.61,15231.0,44.6452,44.664,44.6078,44.6171,15231.0
2023-04-21 15:05:00,47.61,47.65,47.61,47.65,28993.0,44.6171,44.6546,44.6171,44.6546,28993.0
2023-04-21 15:10:00,47.65,47.65,47.57,47.58,44681.0,44.6546,44.6546,44.5796,44.589,44681.0
2023-04-21 15:15:00,47.58,47.6,47.55,47.58,46644.0,44.589,44.6078,44.5609,44.589,46644.0
2023-04-21 15:20:00,47.58,47.59,47.55,47.57,33598.0,44.589,44.5984,44.5609,44.5796,33598.0
2023-04-21 15:25:00,47.57,47.61,47.56,47.58,53177.0,44.5796,44.6171,44.5703,44.589,53177.0
2023-04-21 15:30:00,47.58,47.59,47.55,47.57,52876.0,44.589,44.5984,44.5609,44.5796,52876.0
2023-04-21 15:35:00,47.56,47.56,47.48,47.48,75082.0,44.5703,44.5703,44.4953,44.4953,75082.0
2023-04-21 15:40:00,47.49,47.52,47.47,47.5,79641.0,44.5047,44.5328,44.4859,44.514,79641.0
2023-04-21 15:45:00,47.5,47.53,47.46,47.52,145863.0,44.514,44.5422,44.4766,44.5328,145863.0
2023-04-21 15:50:00,47.51,47.59,47.51,47.58,155685.0,44.5234,44.5984,44.5234,44.589,155685.0
2023-04-21 15:55:00,47.58,47.63,47.56,47.62,339796.0,44.589,44.6359,44.5703,44.6265,339796.0
2023-04-24 09:30:00,47.49,47.58,47.23,47.32,166884.0,44.5047,44.589,44.261,44.3454,166884.0
2023-04-24 09:35:00,47.33,47.36,47.04,47.05,146088.0,44.3547,44.3828,44.083,44.0923,146088.0
2023-04-24 09:40:00,47.05,47.21,47.05,47.18,58690.0,44.0923,44.2423,44.0923,44.2142,58690.0
2023-04-24 09:45:00,47.19,47.22,47.11,47.14,82011.0,44.2235,44.2516,44.1486,44.1767,82011.0
2023-04-24 09:50:00,47.14,47.15,47.0,47.06,59183.0,44.1767,44.186,44.0455,44.1017,59183.0
2023-04-24 09:55:00,47.06,47.27,47.05,47.27,40453.0,44.1017,44.2985,44.0923,44.2985,40453.0
2023-04-24 10:00:00,47.27,47.3,47.13,47.18,40535.0,44.2985,44.3266,44.1673,44.2142,40535.0
2023-04-24 10:05:00,47.19,47.29,47.17,47.27,24832.0,44.2235,44.3172,44.2048,44.2985,24832.0
2023-04-24 10:10:00,47.27,47.35,47.26,47.34,32025.0,44.2985,44.3735,44.2891,44.3641,32025.0
2023-04-24 10:15:00,47.34,47.36,47.3,47.33,28147.0,44.3641,44.3828,44.3266,44.3547,28147.0
2023-04-24 10:20:00,47.33,47.43,47.33,47.41,35392.0,44.3547,44.4484,44.3547,44.4297,35392.0
2023-04-24 10:25:00,47.4,47.4,47.31,47.32,76585.0,44.4203,44.4203,44.336,44.3454,76585.0
2023-04-24 10:30:00,47.32,47.33,47.23,47.23,129441.0,44.3454,44.3547,44.261,44.261,129441.0
2023-04-24 10:35:00,47.24,47.33,47.24,47.29,42267.0,44.2704,44.3547,44.2704,44.3172,42267.0
2023-04-24 10:40:00,47.3,47.47,47.3,47.47,94668.0,44.3266,44.4859,44.3266,44.4859,94668.0
2023-04-24 10:45:00,47.46,47.47,47.38,47.38,47198.0,44.4766,44.4859,44.4016,44.4016,47198.0
2023-04-24 10:50:00,47.39,47.44,47.35,47.36,44201.0,44.411,44.4578,44.3735,44.3828,44201.0
2023-04-24 10:55:00,47.37,47.37,47.25,47.27,34437.0,44.3922,44.3922,44.2798,44.2985,34437.0
2023-04-24 11:00:00,47.28,47.34,47.26,47.31,25776.0,44.3079,44.3641,44.2891,44.336,25776.0
2023-04-24 11:05:00,47.32,47.4,47.31,47.36,22361.0,44.3454,44.4203,44.336,44.3828,22361.0
2023-04-24 11:10:00,47.36,47.44,47.36,47.43,16281.0,44.3828,44.4578,44.3828,44.4484,16281.0
2023-04-24 11:15:00,47.44,47.46,47.41,47.42,30435.0,44.4578,44.4766,44.4297,44.4391,30435.0
2023-04-24 11:20:00,47.42,47.44,47.39,47.41,19208.0,44.4391,44.4578,44.411,44.4297,19208.0
2023-04-24 11:25:00,47.41,47.42,47.36,47.37,26508.0,44.4297,44.4391,44.3828,44.3922,26508.0
2023-04-24 11:30:00,47.37,47.44,47.34,47.41,55392.0,44.3922,44.4578,44.3641,44.4297,55392.0
2023-04-24 11:35:00,47.41,47.45,47.36,47.45,101918.0,44.4297,44.4672,44.3828,44.4672,101918.0
2023-04-24 11:40:00,47.44,47.48,47.41,47.48,51912.0,44.4578,44.4953,44.4297,44.4953,51912.0
2023-04-24 11:45:00,47.48,47.53,47.47,47.51,44104.0,44.4953,44.5422,44.4859,44.5234,44104.0
2023-04-24 11:50:00,47.5,47.54,47.48,47.54,27482.0,44.514,44.5515,44.4953,44.5515,27482.0
2023-04-24 11:55:00,47.54,47.54,47.49,47.53,62079.0,44.5515,44.5515,44.5047,44.5422,62079.0
2023-04-24 12:00:00,47.53,47.63,47.52,47.63,40477.0,44.5422,44.6359,44.5328,44.6359,40477.0
2023-04-24 12:05:00,47.63,47.68,47.62,47.68,26916.0,44.6359,44.6827,44.6265,44.6827,26916.0
2023-04-24 12:10:00,47.68,47.76,47.67,47.75,44924.0,44.6827,44.7577,44.6734,44.7483,44924.0
2023-04-24 12:15:00,47.75,47.76,47.64,47.66,108324.0,44.7483,44.7577,44.6452,44.664,108324.0
2023-04-24 12:20:00,47.66,47.74,47.65,47.72,48759.0,44.664,44.739,44.6546,44.7202,48759.0
2023-04-24 12:25:00,47.73,47.73,47.68,47.7,23804.0,44.7296,44.7296,44.6827,44.7015,23804.0
2023-04-24 12:30:00,47.71,47.74,47.69,47.73,15903.0,44.7108,44.739,44.6921,44.7296,15903.0
2023-04-24 12:35:00,47.73,47.75,47.7,47.72,31436.0,44.7296,44.7483,44.7015,44.7202,31436.0
2023-04-24 12:40:00,47.73,47.74,47.7,47.7,15332.0,44.7296,44.739,44.7015,44.7015,15332.0
2023-04-24 12:45:00,47.71,47.74,47.69,47.73,13850.0,44.7108,44.739,44.6921,44.7296,13850.0
2023-04-24 12:50:00,47.73,47.75,47.64,47.65,36615.0,44.7296,44.7483,44.6452,44.6546,36615.0
2023-04-24 12:55:00,47.65,47.71,47.64,47.7,28140.0,44.6546,44.7108,44.6452,44.7015,28140.0
2023-04-24 13:00:00,47.71,47.78,47.7,47.76,36862.0,44.7108,44.7764,44.7015,44.7577,36862.0
2023-04-24 13:05:00,47.76,47.77,47.73,47.73,43777.0,44.7577,44.7671,44.7296,44.7296,43777.0
2023-04-24 13:10:00,47.73,47.74,47.69,47.71,51174.0,44.7296,44.739,44.6921,44.7108,51174.0
2023-04-24 13:15:00,47.71,47.71,47.67,47.7,46222.0,44.7108,44.7108,44.6734,44.7015,46222.0
2023-04-24 13:20:00,47.7,47.75,47.69,47.72,24661.0,44.7015,44.7483,44.6921,44.7202,24661.0
2023-04-24 13:25:00,47.73,47.75,47.71,47.71,13772.0,44.7296,44.7483,44.7108,44.7108,13772.0
2023-04-24 13:30:00,47.72,47.74,47.69,47.73,15412.0,44.7202,44.739,44.6921,44.7296,15412.0
2023-04-24 13:35:00,47.73,47.8,47.72,47.77,48525.0,44.7296,44.7952,44.7202,44.7671,48525.0
2023-04-24 13:40:00,47.78,47.81,47.77,47.79,31469.0,44.7764,44.8046,44.7671,44.7858,31469.0
2023-04-24 13:45:00,47.8,47.8,47.77,47.79,30018.0,44.7952,44.7952,44.7671,44.7858,30018.0
2023-04-24 13:50:00,47.79,47.81,47.77,47.81,30381.0,44.7858,44.8046,44.7671,44.8046,30381.0
2023-04-24 13:55:00,47.8,47.85,47.79,47.82,56136.0,44.7952,44.842,44.7858,44.8139,56136.0
2023-04-24 14:00:00,47.82,47.82,47.78,47.78,67154.0,44.8139,44.8139,44.7764,44.7764,67154.0
2023-04-24 14:05:00,47.78,47.81,47.78,47.8,27237.0,44.7764,44.8046,44.7764,44.7952,27237.0
2023-04-24 14:10:00,47.8,47.81,47.78,47.8,33387.0,44.7952,44.8046,44.7764,44.7952,33387.0
2023-04-24 14:15:00,47.8,47.9,47.78,47.9,71879.0,44.7952,44.8889,44.7764,44.8889,71879.0
2023-04-24 14:20:00,47.89,47.9,47.85,47.86,24619.0,44.8795,44.8889,44.842,44.8514,24619.0
2023-04-24 14:25:00,47.85,47.89,47.83,47.89,39164.0,44.842,44.8795,44.8233,44.8795,39164.0
2023-04-24 14:30:00,47.89,47.91,47.86,47.87,39906.0,44.8795,44.8983,44.8514,44.8608,39906.0
2023-04-24 14:35:00,47.86,47.89,47.84,47.87,36384.0,44.8514,44.8795,44.8327,44.8608,36384.0
2023-04-24 14:40:00,47.87,47.89,47.84,47.85,19655.0,44.8608,44.8795,44.8327,44.842,19655.0
2023-04-24 14:45:00,47.85,47.88,47.82,47.88,33654.0,44.842,44.8702,44.8139,44.8702,33654.0
2023-04-24 14:50:00,47.88,47.96,47.88,47.95,56385.0,44.8702,44.9451,44.8702,44.9357,56385.0
2023-04-24 14:55:00,47.95,47.95,47.91,47.92,30345.0,44.9357,44.9357,44.8983,44.9076,30345.0
2023-04-24 15:00:00,47.92,47.95,47.92,47.95,40026.0,44.9076,44.9357,44.9076,44.9357,40026.0
2023-04-24 15:05:00,47.94,47.96,47.91,47.96,36942.0,44.9264,44.9451,44.8983,44.9451,36942.0
2023-04-24 15:10:00,47.96,48.0,47.94,47.98,58372.0,44.9451,44.9826,44.9264,44.9639,58372.0
2023-04-24 15:15:00,47.99,47.99,47.92,47.94,59784.0,44.9732,44.9732,44.9076,44.9264,59784.0
2023-04-24 15:20:00,47.93,47.95,47.92,47.94,65190.0,44.917,44.9357,44.9076,44.9264,65190.0
2023-04-24 15:25:00,47.94,47.99,47.93,47.98,53714.0,44.9264,44.9732,44.917,44.9639,53714.0
2023-04-24 15:30:00,47.98,47.99,47.96,47.97,68158.0,44.9639,44.9732,44.9451,44.9545,68158.0
2023-04-24 15:35:00,47.97,48.01,47.94,48.0,155548.0,44.9545,44.992,44.9264,44.9826,155548.0
2023-04-24 15:40:00,48.0,48.02,47.98,48.01,80604.0,44.9826,45.0013,44.9639,44.992,80604.0
2023-04-24 15:45:00,48.01,48.09,48.0,48.08,160005.0,44.992,45.0669,44.9826,45.0576,160005.0
2023-04-24 15:50:00,48.08,48.1,48.03,48.04,256423.0,45.0576,45.0763,45.0107,45.0201,256423.0
2023-04-24 15:55:00,48.04,48.05,48.0,48.02,410559.0,45.0201,45.0295,44.9826,45.0013,410559.0
2023-04-25 09:30:00,47.66,48.06,47.66,48.02,249816.0,44.664,45.0388,44.664,45.0013,249816.0
2023-04-25 09:35:00,48.03,48.12,47.91,48.12,100044.0,45.0107,45.0951,44.8983,45.0951,100044.0
2023-04-25 09:40:00,48.12,48.2,48.07,48.14,86514.0,45.0951,45.17,45.0482,45.1138,86514.0
2023-04-25 09:45:00,48.13,48.21,47.98,48.02,62750.0,45.1044,45.1794,44.9639,45.0013,62750.0
2023-04-25 09:50:00,48.02,48.11,47.95,47.95,70978.0,45.0013,45.0857,44.9357,44.9357,70978.0
2023-04-25 09:55:00,47.96,47.97,47.66,47.66,86959.0,44.9451,44.9545,44.664,44.664,86959.0
2023-04-25 10:00:00,47.66,47.81,47.62,47.73,115513.0,44.664,44.8046,44.6265,44.7296,115513.0
2023-04-25 10:05:00,47.76,47.76,47.65,47.66,41545.0,44.7577,44.7577,44.6546,44.664,41545.0
2023-04-25 10:10:00,47.67,47.74,47.66,47.69,39688.0,44.6734,44.739,44.664,44.6921,39688.0
2023-04-25 10:15:00,47.69,47.71,47.57,47.62,53943.0,44.6921,44.7108,44.5796,44.6265,53943.0
2023-04-25 10:20:00,47.63,47.65,47.59,47.61,36341.0,44.6359,44.6546,44.5984,44.6171,36341.0
2023-04-25 10:25:00,47.61,47.69,47.57,47.63,58014.0,44.6171,44.6921,44.5796,44.6359,58014.0
2023-04-25 10:30:00,47.63,47.71,47.58,47.63,55534.0,44.6359,44.7108,44.589,44.6359,55534.0
2023-04-25 10:35:00,47.62,47.65,47.58,47.59,17745.0,44.6265,44.6546,44.589,44.5984,17745.0
2023-04-25 10:40:00,47.59,47.67,47.59,47.65,39899.0,44.5984,44.6734,44.5984,44.6546,39899.0
2023-04-25 10:45:00,47.65,47.79,47.64,47.78,41629.0,44.6546,44.7858,44.6452,44.7764,41629.0
2023-04-25 10:50:00,47.78,47.8,47.7,47.8,60192.0,44.7764,44.7952,44.7015,44.7952,60192.0
2023-04-25 10:55:00,47.8,47.8,47.7,47.71,74315.0,44.7952,44.7952,44.7015,44.7108,74315.0
2023-04-25 11:00:00,47.7,47.76,47.66,47.76,28502.0,44.7015,44.7577,44.664,44.7577,28502.0
2023-04-25 11:05:00,47.76,47.76,47.66,47.75,57163.0,44.7577,44.7577,44.664,44.7483,57163.0
2023-04-25 11:10:00,47.75,47.77,47.7,47.72,38331.0,44.7483,44.7671,44.7015,44.7202,38331.0
2023-04-25 11:15:00,47.72,47.74,47.67,47.73,27003.0,44.7202,44.739,44.6734,44.7296,27003.0
2023-04-25 11:20:00,47.73,47.84,47.73,47.83,38997.0,44.7296,44.8327,44.7296,44.8233,38997.0
2023-04-25 11:25:00,47.83,47.86,47.79,47.83,26009.0,44.8233,44.8514,44.7858,44.8233,26009.0
2023-04-25 11:30:00,47.82,47.89,47.82,47.82,34094.0,44.8139,44.8795,44.8139,44.8139,34094.0
2023-04-25 11:35:00,47.82,47.82,47.73,47.75,32547.0,44.8139,44.8139,44.7296,44.7483,32547.0
2023-04-25 11:40:00,47.76,47.81,47.74,47.8,39287.0,44.7577,44.8046,44.739,44.7952,39287.0
2023-04-25 11:45:00,47.81,47.9,47.81,47.86,53776.0,44.8046,44.8889,44.8046,44.8514,53776.0
2023-04-25 11:50:00,47.86,47.95,47.85,47.93,29210.0,44.8514,44.9357,44.842,44.917,29210.0
2023-04-25 11:55:00,47.93,48.03,47.93,47.99,57937.0,44.917,45.0107,44.917,44.9732,57937.0
2023-04-25 12:00:00,48.0,48.06,47.96,47.97,88844.0,44.9826,45.0388,44.9451,44.9545,88844.0
2023-04-25 12:05:00,47.98,47.99,47.9,47.93,47075.0,44.9639,44.9732,44.8889,44.917,47075.0
2023-04-25 12:10:00,47.94,48.03,47.93,47.99,40674.0,44.9264,45.0107,44.917,44.9732,40674.0
2023-04-25 12:15:00,47.98,47.98,47.91,47.96,30379.0,44.9639,44.9639,44.8983,44.9451,30379.0
2023-04-25 12:20:00,47.96,47.96,47.9,47.91,21274.0,44.9451,44.9451,44.8889,44.8983,21274.0
2023-04-25 12:25:00,47.91,47.92,47.84,47.92,23345.0,44.8983,44.9076,44.8327,44.9076,23345.0
2023-04-25 12:30:00,47.93,47.93,47.88,47.93,36298.0,44.917,44.917,44.8702,44.917,36298.0
2023-04-25 12:35:00,47.93,47.96,47.88,47.95,24516.0,44.917,44.9451,44.8702,44.9357,24516.0
2023-04-25 12:40:00,47.94,48.01,47.94,48.0,20045.0,44.9264,44.992,44.9264,44.9826,20045.0
2023-04-25 12:45:00,47.99,48.04,47.98,48.02,20751.0,44.9732,45.0201,44.9639,45.0013,20751.0
2023-04-25 12:50:00,48.01,48.02,47.97,47.99,21208.0,44.992,45.0013,44.9545,44.9732,21208.0
2023-04-25 12:55:00,47.98,47.99,47.94,47.96,25612.0,44.9639,44.9732,44.9264,44.9451,25612.0
2023-04-25 13:00:00,47.97,48.06,47.96,48.05,29791.0,44.9545,45.0388,44.9451,45.0295,29791.0
2023-04-25 13:05:00,48.05,48.08,48.03,48.04,24631.0,45.0295,45.0576,45.0107,45.0201,24631.0
2023-04-25 13:10:00,48.04,48.11,48.04,48.1,64706.0,45.0201,45.0857,45.0201,45.0763,64706.0
2023-04-25 13:15:00,48.09,48.14,48.05,48.12,86024.0,45.0669,45.1138,45.0295,45.0951,86024.0
2023-04-25 13:20:00,48.12,48.26,48.11,48.24,117286.0,45.0951,45.2263,45.0857,45.2075,117286.0
2023-04-25 13:25:00,48.24,48.32,48.24,48.24,69794.0,45.2075,45.2825,45.2075,45.2075,69794.0
2023-04-25 13:30:00,48.25,48.4,48.25,48.37,71257.0,45.2169,45.3575,45.2169,45.3293,71257.0
2023-04-25 13:35:00,48.37,48.45,48.34,48.42,111014.0,45.3293,45.4043,45.3012,45.3762,111014.0
2023-04-25 13:40:00,48.41,48.43,48.38,48.4,33868.0,45.3668,45.3856,45.3387,45.3575,33868.0
2023-04-25 13:45:00,48.39,48.41,48.33,48.33,65039.0,45.3481,45.3668,45.2919,45.2919,65039.0
2023-04-25 13:50:00,48.34,48.41,48.33,48.4,37514.0,45.3012,45.3668,45.2919,45.3575,37514.0
2023-04-25 13:55:00,48.41,48.47,48.4,48.41,55049.0,45.3668,45.4231,45.3575,45.3668,55049.0
2023-04-25 14:00:00,48.41,48.53,48.39,48.51,64801.0,45.3668,45.4793,45.3481,45.4605,64801.0
2023-04-25 14:05:00,48.48,48.51,48.44,48.5,37380.0,45.4324,45.4605,45.3949,45.4512,37380.0
2023-04-25 14:10:00,48.51,48.51,48.45,48.48,49428.0,45.4605,45.4605,45.4043,45.4324,49428.0
2023-04-25 14:15:00,48.49,48.6,48.48,48.51,84897.0,45.4418,45.5449,45.4324,45.4605,84897.0
2023-04-25 14:20:00,48.52,48.52,48.45,48.47,54200.0,45.4699,45.4699,45.4043,45.4231,54200.0
2023-04-25 14:25:00,48.47,48.47,48.37,48.38,58635.0,45.4231,45.4231,45.3293,45.3387,58635.0
2023-04-25 14:30:00,48.38,48.38,48.28,48.3,79170.0,45.3387,45.3387,45.245,45.2637,79170.0
2023-04-25 14:35:00,48.3,48.38,48.26,48.27,54250.0,45.2637,45.3387,45.2263,45.2356,54250.0
2023-04-25 14:40:00,48.28,48.31,48.25,48.25,43787.0,45.245,45.2731,45.2169,45.2169,43787.0
2023-04-25 14:45:00,48.25,48.29,48.19,48.28,58948.0,45.2169,45.2544,45.1607,45.245,58948.0
2023-04-25 14:50:00,48.28,48.29,48.25,48.29,45170.0,45.245,45.2544,45.2169,45.2544,45170.0
2023-04-25 14:55:00,48.28,48.29,48.23,48.23,40404.0,45.245,45.2544,45.1981,45.1981,40404.0
2023-04-25 15:00:00,48.23,48.28,48.2,48.26,47821.0,45.1981,45.245,45.17,45.2263,47821.0
2023-04-25 15:05:00,48.26,48.31,48.22,48.23,97542.0,45.2263,45.2731,45.1888,45.1981,97542.0
2023-04-25 15:10:00,48.23,48.24,48.17,48.23,66012.0,45.1981,45.2075,45.1419,45.1981,66012.0
2023-04-25 15:15:00,48.23,48.31,48.23,48.29,65131.0,45.1981,45.2731,45.1981,45.2544,65131.0
2023-04-25 15:20:00,48.29,48.32,48.25,48.29,67157.0,45.2544,45.2825,45.2169,45.2544,67157.0
2023-04-25 15:25:00,48.29,48.29,48.21,48.26,77805.0,45.2544,45.2544,45.1794,45.2263,77805.0
2023-04-25 15:30:00,48.26,48.26,48.15,48.16,327824.0,45.2263,45.2263,45.1232,45.1325,327824.0
2023-04-25 15:35:00,48.16,48.26,48.11,48.18,210602.0,45.1325,45.2263,45.0857,45.1513,210602.0
2023-04-25 15:40:00,48.17,48.2,48.15,48.16,125858.0,45.1419,45.17,45.1232,45.1325,125858.0
2023-04-25 15:45:00,48.16,48.19,48.13,48.15,176771.0,45.1325,45.1607,45.1044,45.1232,176771.0
2023-04-25 15:50:00,48.15,48.22,48.12,48.17,227359.0,45.1232,45.1888,45.0951,45.1419,227359.0
2023-04-25 15:55:00,48.18,48.2,48.12,48.2,430338.0,45.1513,45.17,45.0951,45.17,430338.0
2023-04-26 09:30:00,48.48,48.73,48.28,48.32,214216.0,45.4324,45.6667,45.245,45.2825,214216.0
2023-04-26 09:35:00,48.31,48.4,48.21,48.31,96757.0,45.2731,45.3575,45.1794,45.2731,96757.0
2023-04-26 09:40:00,48.31,48.31,48.14,48.19,92939.0,45.2731,45.2731,45.1138,45.1607,92939.0
2023-04-26 09:45:00,48.19,48.34,48.08,48.33,69967.0,45.1607,45.3012,45.0576,45.2919,69967.0
2023-04-26 09:50:00,48.34,48.35,48.14,48.19,85822.0,45.3012,45.3106,45.1138,45.1607,85822.0
2023-04-26 09:55:00,48.2,48.23,48.06,48.09,90065.0,45.17,45.1981,45.0388,45.0669,90065.0
2023-04-26 10:00:00,48.09,48.13,47.95,48.01,103030.0,45.0669,45.1044,44.9357,44.992,103030.0
2023-04-26 10:05:00,48.01,48.02,47.83,47.88,82851.0,44.992,45.0013,44.8233,44.8702,82851.0
2023-04-26 10:10:00,47.88,47.91,47.78,47.91,84103.0,44.8702,44.8983,44.7764,44.8983,84103.0
2023-04-26 10:15:00,47.9,47.9,47.68,47.7,97236.0,44.8889,44.8889,44.6827,44.7015,97236.0
2023-04-26 10:20:00,47.7,47.77,47.67,47.73,79056.0,44.7015,44.7671,44.6734,44.7296,79056.0
2023-04-26 10:25:00,47.73,47.83,47.7,47.83,52742.0,44.7296,44.8233,44.7015,44.8233,52742.0
2023-04-26 10:30:00,47.84,47.89,47.72,47.74,48297.0,44.8327,44.8795,44.7202,44.739,48297.0
2023-04-26 10:35:00,47.73,47.75,47.67,47.71,56681.0,44.7296,44.7483,44.6734,44.7108,56681.0
2023-04-26 10:40:00,47.7,47.74,47.66,47.7,96383.0,44.7015,44.739,44.664,44.7015,96383.0
2023-04-26 10:45:00,47.7,47.7,47.6,47.66,52101.0,44.7015,44.7015,44.6078,44.664,52101.0
2023-04-26 10:50:00,47.65,47.73,47.64,47.68,47112.0,44.6546,44.7296,44.6452,44.6827,47112.0
2023-04-26 10:55:00,47.68,47.73,47.63,47.73,62480.0,44.6827,44.7296,44.6359,44.7296,62480.0
2023-04-26 11:00:00,47.74,47.76,47.66,47.7,45140.0,44.739,44.7577,44.664,44.7015,45140.0
2023-04-26 11:05:00,47.71,47.71,47.57,47.58,72135.0,44.7108,44.7108,44.5796,44.589,72135.0
2023-04-26 11:10:00,47.57,47.61,47.51,47.54,51254.0,44.5796,44.6171,44.5234,44.5515,51254.0
2023-04-26 11:15:00,47.54,47.62,47.5,47.61,55086.0,44.5515,44.6265,44.514,44.6171,55086.0
2023-04-26 11:20:00,47.61,47.68,47.6,47.66,34183.0,44.6171,44.6827,44.6078,44.664,34183.0
2023-04-26 11:25:00,47.66,47.72,47.61,47.71,34377.0,44.664,44.7202,44.6171,44.7108,34377.0
2023-04-26 11:30:00,47.71,47.82,47.7,47.81,49551.0,44.7108,44.8139,44.7015,44.8046,49551.0
2023-04-26 11:35:00,47.82,47.84,47.8,47.83,37602.0,44.8139,44.8327,44.7952,44.8233,37602.0
2023-04-26 11:40:00,47.83,47.84,47.68,47.71,48917.0,44.8233,44.8327,44.6827,44.7108,48917.0
2023-04-26 11:45:00,47.71,47.76,47.68,47.68,28616.0,44.7108,44.7577,44.6827,44.6827,28616.0
2023-04-26 11:50:00,47.69,47.75,47.69,47.71,31611.0,44.6921,44.7483,44.6921,44.7108,31611.0
2023-04-26 11:55:00,47.71,47.73,47.56,47.56,37173.0,44.7108,44.7296,44.5703,44.5703,37173.0
2023-04-26 12:00:00,47.55,47.58,47.45,47.45,65812.0,44.5609,44.589,44.4672,44.4672,65812.0
2023-04-26 12:05:00,47.45,47.46,47.37,47.43,67603.0,44.4672,44.4766,44.3922,44.4484,67603.0
2023-04-26 12:10:00,47.42,47.48,47.4,47.45,70124.0,44.4391,44.4953,44.4203,44.4672,70124.0
2023-04-26 12:15:00,47.44,47.44,47.33,47.34,53871.0,44.4578,44.4578,44.3547,44.3641,53871.0
2023-04-26 12:20:00,47.34,47.41,47.31,47.35,57920.0,44.3641,44.4297,44.336,44.3735,57920.0
2023-04-26 12:25:00,47.36,47.37,47.3,47.34,39678.0,44.3828,44.3922,44.3266,44.3641,39678.0
2023-04-26 12:30:00,47.33,47.37,47.33,47.36,28593.0,44.3547,44.3922,44.3547,44.3828,28593.0
2023-04-26 12:35:00,47.37,47.38,47.26,47.36,55912.0,44.3922,44.4016,44.2891,44.3828,55912.0
2023-04-26 12:40:00,47.37,47.45,47.37,47.4,36448.0,44.3922,44.4672,44.3922,44.4203,36448.0
2023-04-26 12:45:00,47.38,47.42,47.37,47.41,22518.0,44.4016,44.4391,44.3922,44.4297,22518.0
2023-04-26 12:50:00,47.43,47.44,47.39,47.42,24494.0,44.4484,44.4578,44.411,44.4391,24494.0
2023-04-26 12:55:00,47.43,47.45,47.36,47.37,42401.0,44.4484,44.4672,44.3828,44.3922,42401.0
2023-04-26 13:00:00,47.37,47.47,47.35,47.43,45820.0,44.3922,44.4859,44.3735,44.4484,45820.0
2023-04-26 13:05:00,47.42,47.48,47.41,47.46,27622.0,44.4391,44.4953,44.4297,44.4766,27622.0
2023-04-26 13:10:00,47.45,47.45,47.37,47.4,24531.0,44.4672,44.4672,44.3922,44.4203,24531.0
2023-04-26 13:15:00,47.4,47.45,47.39,47.44,54395.0,44.4203,44.4672,44.411,44.4578,54395.0
2023-04-26 13:20:00,47.45,47.46,47.33,47.36,28656.0,44.4672,44.4766,44.3547,44.3828,28656.0
2023-04-26 13:25:00,47.36,47.38,47.33,47.38,28493.0,44.3828,44.4016,44.3547,44.4016,28493.0
2023-04-26 13:30:00,47.38,47.38,47.3,47.31,23316.0,44.4016,44.4016,44.3266,44.336,23316.0
2023-04-26 13:35:00,47.32,47.33,47.27,47.32,30820.0,44.3454,44.3547,44.2985,44.3454,30820.0
2023-04-26 13:40:00,47.33,47.39,47.3,47.38,34351.0,44.3547,44.411,44.3266,44.4016,34351.0
2023-04-26 13:45:00,47.38,47.42,47.37,47.4,33662.0,44.4016,44.4391,44.3922,44.4203,33662.0
2023-04-26 13:50:00,47.39,47.4,47.35,47.36,26947.0,44.411,44.4203,44.3735,44.3828,26947.0
2023-04-26 13:55:00,47.36,47.41,47.36,47.38,31547.0,44.3828,44.4297,44.3828,44.4016,31547.0
2023-04-26 14:00:00,47.38,47.43,47.35,47.36,31151.0,44.4016,44.4484,44.3735,44.3828,31151.0
2023-04-26 14:05:00,47.35,47.37,47.27,47.29,38739.0,44.3735,44.3922,44.2985,44.3172,38739.0
2023-04-26 14:10:00,47.29,47.3,47.23,47.23,35998.0,44.3172,44.3266,44.261,44.261,35998.0
2023-04-26 14:15:00,47.24,47.25,47.22,47.23,36470.0,44.2704,44.2798,44.2516,44.261,36470.0
2023-04-26 14:20:00,47.24,47.25,47.2,47.21,46209.0,44.2704,44.2798,44.2329,44.2423,46209.0
2023-04-26 14:25:00,47.22,47.26,47.2,47.22,36109.0,44.2516,44.2891,44.2329,44.2516,36109.0
2023-04-26 14:30:00,47.21,47.24,47.15,47.16,41959.0,44.2423,44.2704,44.186,44.1954,41959.0
2023-04-26 14:35:00,47.16,47.21,47.11,47.16,46534.0,44.1954,44.2423,44.1486,44.1954,46534.0
2023-04-26 14:40:00,47.15,47.19,47.13,47.14,33101.0,44.186,44.2235,44.1673,44.1767,33101.0
2023-04-26 14:45:00,47.14,47.19,47.13,47.19,32976.0,44.1767,44.2235,44.1673,44.2235,32976.0
2023-04-26 14:50:00,47.19,47.21,47.16,47.18,45800.0,44.2235,44.2423,44.1954,44.2142,45800.0
2023-04-26 14:55:00,47.18,47.28,47.18,47.26,67190.0,44.2142,44.3079,44.2142,44.2891,67190.0
2023-04-26 15:00:00,47.26,47.28,47.22,47.26,63418.0,44.2891,44.3079,44.2516,44.2891,63418.0
2023-04-26 15:05:00,47.26,47.31,47.2,47.24,63294.0,44.2891,44.336,44.2329,44.2704,63294.0
2023-04-26 15:10:00,47.24,47.28,47.23,47.28,67589.0,44.2704,44.3079,44.261,44.3079,67589.0
2023-04-26 15:15:00,47.28,47.28,47.22,47.26,64353.0,44.3079,44.3079,44.2516,44.2891,64353.0
2023-04-26 15:20:00,47.26,47.26,47.18,47.26,94720.0,44.2891,44.2891,44.2142,44.2891,94720.0
2023-04-26 15:25:00,47.26,47.29,47.17,47.18,61564.0,44.2891,44.3172,44.2048,44.2142,61564.0
2023-04-26 15:30:00,47.18,47.25,47.15,47.25,81128.0,44.2142,44.2798,44.186,44.2798,81128.0
2023-04-26 15:35:00,47.25,47.27,47.2,47.23,99796.0,44.2798,44.2985,44.2329,44.261,99796.0
2023-04-26 15:40:00,47.24,47.24,47.17,47.17,127055.0,44.2704,44.2704,44.2048,44.2048,127055.0
2023-04-26 15:45:00,47.18,47.2,47.13,47.2,174493.0,44.2142,44.2329,44.1673,44.2329,174493.0
2023-04-26 15:50:00,47.19,47.22,47.15,47.22,221392.0,44.2235,44.2516,44.186,44.2516,221392.0
2023-04-26 15:55:00,47.22,47.25,47.13,47.14,392705.0,44.2516,44.2798,44.1673,44.1767,392705.0
2023-04-27 09:30:00,46.83,47.38,46.55,47.2,441694.0,43.8862,44.4016,43.6238,44.2329,441694.0
2023-04-27 09:35:00,47.2,47.46,47.09,47.09,165871.0,44.2329,44.4766,44.1298,44.1298,165871.0
2023-04-27 09:40:00,47.11,47.12,46.67,46.76,176749.0,44.1486,44.1579,43.7362,43.8206,176749.0
2023-04-27 09:45:00,46.75,46.95,46.72,46.92,85702.0,43.8112,43.9986,43.7831,43.9705,85702.0
2023-04-27 09:50:00,46.91,47.25,46.89,47.21,82228.0,43.9611,44.2798,43.9424,44.2423,82228.0
2023-04-27 09:55:00,47.19,47.36,47.14,47.3,48516.0,44.2235,44.3828,44.1767,44.3266,48516.0
2023-04-27 10:00:00,47.29,47.5,47.27,47.5,78935.0,44.3172,44.514,44.2985,44.514,78935.0
2023-04-27 10:05:00,47.51,47.77,47.51,47.75,90844.0,44.5234,44.7671,44.5234,44.7483,90844.0
2023-04-27 10:10:00,47.77,48.06,47.77,48.01,129009.0,44.7671,45.0388,44.7671,44.992,129009.0
2023-04-27 10:15:00,48.0,48.14,47.96,47.99,107166.0,44.9826,45.1138,44.9451,44.9732,107166.0
2023-04-27 10:20:00,47.99,48.05,47.93,47.99,89286.0,44.9732,45.0295,44.917,44.9732,89286.0
2023-04-27 10:25:00,47.98,47.98,47.64,47.66,73190.0,44.9639,44.9639,44.6452,44.664,73190.0
2023-04-27 10:30:00,47.67,47.75,47.64,47.7,60450.0,44.6734,44.7483,44.6452,44.7015,60450.0
2023-04-27 10:35:00,47.71,47.95,47.71,47.92,63809.0,44.7108,44.9357,44.7108,44.9076,63809.0
2023-04-27 10:40:00,47.93,48.02,47.9,47.94,48506.0,44.917,45.0013,44.8889,44.9264,48506.0
2023-04-27 10:45:00,47.94,48.0,47.93,47.94,82282.0,44.9264,44.9826,44.917,44.9264,82282.0
2023-04-27 10:50:00,47.93,47.93,47.66,47.89,100355.0,44.917,44.917,44.664,44.8795,100355.0
2023-04-27 10:55:00,47.89,48.03,47.84,47.84,69970.0,44.8795,45.0107,44.8327,44.8327,69970.0
2023-04-27 11:00:00,47.83,47.86,47.73,47.82,42402.0,44.8233,44.8514,44.7296,44.8139,42402.0
2023-04-27 11:05:00,47.83,47.86,47.72,47.85,41813.0,44.8233,44.8514,44.7202,44.842,41813.0
2023-04-27 11:10:00,47.85,47.96,47.85,47.93,56520.0,44.842,44.9451,44.842,44.917,56520.0
2023-04-27 11:15:00,47.93,47.98,47.9,47.93,36454.0,44.917,44.9639,44.8889,44.917,36454.0
2023-04-27 11:20:00,47.95,47.96,47.86,47.88,69901.0,44.9357,44.9451,44.8514,44.8702,69901.0
2023-04-27 11:25:00,47.87,47.89,47.77,47.89,48609.0,44.8608,44.8795,44.7671,44.8795,48609.0
2023-04-27 11:30:00,47.88,47.88,47.81,47.82,34963.0,44.8702,44.8702,44.8046,44.8139,34963.0
2023-04-27 11:35:00,47.84,47.87,47.8,47.83,33372.0,44.8327,44.8608,44.7952,44.8233,33372.0
2023-04-27 11:40:00,47.84,47.85,47.72,47.78,37766.0,44.8327,44.842,44.7202,44.7764,37766.0
2023-04-27 11:45:00,47.77,47.94,47.77,47.92,31412.0,44.7671,44.9264,44.7671,44.9076,31412.0
2023-04-27 11:50:00,47.93,47.95,47.91,47.93,25483.0,44.917,44.9357,44.8983,44.917,25483.0
2023-04-27 11:55:00,47.94,47.95,47.86,47.9,37589.0,44.9264,44.9357,44.8514,44.8889,37589.0
2023-04-27 12:00:00,47.9,47.91,47.86,47.86,17120.0,44.8889,44.8983,44.8514,44.8514,17120.0
2023-04-27 12:05:00,47.86,48.0,47.86,47.98,43102.0,44.8514,44.9826,44.8514,44.9639,43102.0
2023-04-27 12:10:00,47.98,48.09,47.98,48.09,32387.0,44.9639,45.0669,44.9639,45.0669,32387.0
2023-04-27 12:15:00,48.08,48.17,48.08,48.12,34740.0,45.0576,45.1419,45.0576,45.0951,34740.0
2023-04-27 12:20:00,48.11,48.12,48.01,48.05,38703.0,45.0857,45.0951,44.992,45.0295,38703.0
2023-04-27 12:25:00,48.04,48.04,47.83,47.85,85195.0,45.0201,45.0201,44.8233,44.842,85195.0
2023-04-27 12:30:00,47.85,47.93,47.83,47.89,31145.0,44.842,44.917,44.8233,44.8795,31145.0
2023-04-27 12:35:00,47.91,48.01,47.91,48.01,30389.0,44.8983,44.992,44.8983,44.992,30389.0
2023-04-27 12:40:00,48.01,48.01,47.92,47.98,34700.0,44.992,44.992,44.9076,44.9639,34700.0
2023-04-27 12:45:00,47.98,47.98,47.86,47.9,45758.0,44.9639,44.9639,44.8514,44.8889,45758.0
2023-04-27 12:50:00,47.91,47.96,47.84,47.96,35572.0,44.8983,44.9451,44.8327,44.9451,35572.0
2023-04-27 12:55:00,47.96,48.04,47.95,48.01,168385.0,44.9451,45.0201,44.9357,44.992,168385.0
2023-04-27 13:00:00,48.01,48.02,47.93,47.96,53041.0,44.992,45.0013,44.917,44.9451,53041.0
2023-04-27 13:05:00,47.95,47.99,47.92,47.98,39384.0,44.9357,44.9732,44.9076,44.9639,39384.0
2023-04-27 13:10:00,47.98,48.08,47.97,48.08,58945.0,44.9639,45.0576,44.9545,45.0576,58945.0
2023-04-27 13:15:00,48.08,48.09,48.04,48.05,27910.0,45.0576,45.0669,45.0201,45.0295,27910.0
2023-04-27 13:20:00,48.05,48.11,48.05,48.11,21575.0,45.0295,45.0857,45.0295,45.0857,21575.0
2023-04-27 13:25:00,48.11,48.13,47.99,48.01,38135.0,45.0857,45.1044,44.9732,44.992,38135.0
2023-04-27 13:30:00,48.02,48.09,48.01,48.04,30059.0,45.0013,45.0669,44.992,45.0201,30059.0
2023-04-27 13:35:00,48.04,48.08,47.98,48.07,56205.0,45.0201,45.0576,44.9639,45.0482,56205.0
2023-04-27 13:40:00,48.07,48.08,47.99,48.02,39868.0,45.0482,45.0576,44.9732,45.0013,39868.0
2023-04-27 13:45:00,48.01,48.06,47.98,48.01,52659.0,44.992,45.0388,44.9639,44.992,52659.0
2023-04-27 13:50:00,48.0,48.01,47.93,47.97,34474.0,44.9826,44.992,44.917,44.9545,34474.0
2023-04-27 13:55:00,47.97,48.01,47.95,47.99,30918.0,44.9545,44.992,44.9357,44.9732,30918.0
2023-04-27 14:00:00,47.98,48.02,47.97,48.0,35991.0,44.9639,45.0013,44.9545,44.9826,35991.0
2023-04-27 14:05:00,48.01,48.1,48.01,48.08,50256.0,44.992,45.0763,44.992,45.0576,50256.0
2023-04-27 14:10:00,48.08,48.1,47.99,48.02,33101.0,45.0576,45.0763,44.9732,45.0013,33101.0
2023-04-27 14:15:00,48.02,48.07,48.01,48.04,28605.0,45.0013,45.0482,44.992,45.0201,28605.0
2023-04-27 14:20:00,48.04,48.07,48.02,48.05,20782.0,45.0201,45.0482,45.0013,45.0295,20782.0
2023-04-27 14:25:00,48.05,48.08,48.0,48.07,32765.0,45.0295,45.0576,44.9826,45.0482,32765.0
2023-04-27 14:30:00,48.07,48.12,48.06,48.12,32488.0,45.0482,45.0951,45.0388,45.0951,32488.0
2023-04-27 14:35:00,48.12,48.15,48.1,48.14,29738.0,45.0951,45.1232,45.0763,45.1138,29738.0
2023-04-27 14:40:00,48.14,48.15,48.1,48.14,24911.0,45.1138,45.1232,45.0763,45.1138,24911.0
2023-04-27 14:45:00,48.14,48.17,48.11,48.12,38849.0,45.1138,45.1419,45.0857,45.0951,38849.0
2023-04-27 14:50:00,48.13,48.13,48.07,48.12,36269.0,45.1044,45.1044,45.0482,45.0951,36269.0
2023-04-27 14:55:00,48.13,48.17,48.12,48.16,33998.0,45.1044,45.1419,45.0951,45.1325,33998.0
2023-04-27 15:00:00,48.16,48.21,48.15,48.15,55922.0,45.1325,45.1794,45.1232,45.1232,55922.0
2023-04-27 15:05:00,48.16,48.17,48.11,48.12,33079.0,45.1325,45.1419,45.0857,45.0951,33079.0
2023-04-27 15:10:00,48.13,48.17,48.05,48.15,82648.0,45.1044,45.1419,45.0295,45.1232,82648.0
2023-04-27 15:15:00,48.16,48.16,48.12,48.15,39500.0,45.1325,45.1325,45.0951,45.1232,39500.0
2023-04-27 15:20:00,48.15,48.24,48.14,48.24,65132.0,45.1232,45.2075,45.1138,45.2075,65132.0
2023-04-27 15:25:00,48.24,48.26,48.22,48.23,65119.0,45.2075,45.2263,45.1888,45.1981,65119.0
2023-04-27 15:30:00,48.23,48.25,48.18,48.23,62742.0,45.1981,45.2169,45.1513,45.1981,62742.0
2023-04-27 15:35:00,48.23,48.27,48.16,48.19,66603.0,45.1981,45.2356,45.1325,45.1607,66603.0
2023-04-27 15:40:00,48.19,48.2,48.11,48.16,93688.0,45.1607,45.17,45.0857,45.1325,93688.0
2023-04-27 15:45:00,48.16,48.25,48.16,48.23,130489.0,45.1325,45.2169,45.1325,45.1981,130489.0
2023-04-27 15:50:00,48.23,48.24,48.16,48.2,159560.0,45.1981,45.2075,45.1325,45.17,159560.0
2023-04-27 15:55:00,48.21,48.28,48.19,48.28,356330.0,45.1794,45.245,45.1607,45.245,356330.0
2023-04-28 09:30:00,47.99,48.04,47.52,47.58,284644.0,44.9732,45.0201,44.5328,44.589,284644.0
2023-04-28 09:35:00,47.59,47.59,47.4,47.45,102736.0,44.5984,44.5984,44.4203,44.4672,102736.0
2023-04-28 09:40:00,47.44,47.45,47.19,47.22,115318.0,44.4578,44.4672,44.2235,44.2516,115318.0
2023-04-28 09:45:00,47.23,47.23,47.0,47.11,162536.0,44.261,44.261,44.0455,44.1486,162536.0
2023-04-28 09:50:00,47.12,47.23,47.05,47.11,152768.0,44.1579,44.261,44.0923,44.1486,152768.0
2023-04-28 09:55:00,47.12,47.12,46.93,47.02,90944.0,44.1579,44.1579,43.9799,44.0642,90944.0
2023-04-28 10:00:00,47.02,47.07,46.81,46.89,176328.0,44.0642,44.1111,43.8674,43.9424,176328.0
2023-04-28 10:05:00,46.88,46.9,46.77,46.82,111497.0,43.933,43.9518,43.8299,43.8768,111497.0
2023-04-28 10:10:00,46.82,46.98,46.74,46.96,123021.0,43.8768,44.0267,43.8018,44.008,123021.0
2023-04-28 10:15:00,46.97,46.97,46.8,46.91,64722.0,44.0174,44.0174,43.858,43.9611,64722.0
2023-04-28 10:20:00,46.9,47.0,46.88,46.91,66412.0,43.9518,44.0455,43.933,43.9611,66412.0
2023-04-28 10:25:00,46.91,46.92,46.81,46.91,68242.0,43.9611,43.9705,43.8674,43.9611,68242.0
2023-04-28 10:30:00,46.91,47.17,46.88,47.16,80399.0,43.9611,44.2048,43.933,44.1954,80399.0
2023-04-28 10:35:00,47.16,47.28,47.08,47.26,98214.0,44.1954,44.3079,44.1204,44.2891,98214.0
2023-04-28 10:40:00,47.27,47.35,47.13,47.16,72572.0,44.2985,44.3735,44.1673,44.1954,72572.0
2023-04-28 10:45:00,47.16,47.27,47.16,47.25,75863.0,44.1954,44.2985,44.1954,44.2798,75863.0
2023-04-28 10:50:00,47.26,47.36,47.21,47.36,46940.0,44.2891,44.3828,44.2423,44.3828,46940.0
2023-04-28 10:55:00,47.36,47.41,47.29,47.32,113365.0,44.3828,44.4297,44.3172,44.3454,113365.0
2023-04-28 11:00:00,47.32,47.41,47.29,47.4,63271.0,44.3454,44.4297,44.3172,44.4203,63271.0
2023-04-28 11:05:00,47.39,47.44,47.33,47.43,91007.0,44.411,44.4578,44.3547,44.4484,91007.0
2023-04-28 11:10:00,47.44,47.5,47.4,47.41,108947.0,44.4578,44.514,44.4203,44.4297,108947.0
2023-04-28 11:15:00,47.4,47.54,47.37,47.54,49621.0,44.4203,44.5515,44.3922,44.5515,49621.0
2023-04-28 11:20:00,47.55,47.6,47.5,47.59,77479.0,44.5609,44.6078,44.514,44.5984,77479.0
2023-04-28 11:25:00,47.59,47.61,47.45,47.46,77993.0,44.5984,44.6171,44.4672,44.4766,77993.0
2023-04-28 11:30:00,47.46,47.5,47.41,47.41,57237.0,44.4766,44.514,44.4297,44.4297,57237.0
2023-04-28 11:35:00,47.41,47.48,47.33,47.47,37158.0,44.4297,44.4953,44.3547,44.4859,37158.0
2023-04-28 11:40:00,47.47,47.5,47.4,47.41,58412.0,44.4859,44.514,44.4203,44.4297,58412.0
2023-04-28 11:45:00,47.4,47.45,47.38,47.4,39486.0,44.4203,44.4672,44.4016,44.4203,39486.0
2023-04-28 11:50:00,47.41,47.43,47.38,47.43,33305.0,44.4297,44.4484,44.4016,44.4484,33305.0
2023-04-28 11:55:00,47.43,47.48,47.43,47.48,26228.0,44.4484,44.4953,44.4484,44.4953,26228.0
2023-04-28 12:00:00,47.48,47.48,47.35,47.36,33644.0,44.4953,44.4953,44.3735,44.3828,33644.0
2023-04-28 12:05:00,47.36,47.39,47.33,47.37,23531.0,44.3828,44.411,44.3547,44.3922,23531.0
2023-04-28 12:10:00,47.36,47.41,47.36,47.39,18721.0,44.3828,44.4297,44.3828,44.411,18721.0
2023-04-28 12:15:00,47.4,47.4,47.33,47.36,33615.0,44.4203,44.4203,44.3547,44.3828,33615.0
2023-04-28 12:20:00,47.35,47.39,47.34,47.37,34819.0,44.3735,44.411,44.3641,44.3922,34819.0
2023-04-28 12:25:00,47.37,47.39,47.34,47.36,25414.0,44.3922,44.411,44.3641,44.3828,25414.0
2023-04-28 12:30:00,47.37,47.38,47.3,47.32,42171.0,44.3922,44.4016,44.3266,44.3454,42171.0
2023-04-28 12:35:00,47.32,47.38,47.27,47.38,41371.0,44.3454,44.4016,44.2985,44.4016,41371.0
2023-04-28 12:40:00,47.38,47.4,47.35,47.38,65413.0,44.4016,44.4203,44.3735,44.4016,65413.0
2023-04-28 12:45:00,47.39,47.4,47.35,47.37,41585.0,44.411,44.4203,44.3735,44.3922,41585.0
2023-04-28 12:50:00,47.37,47.38,47.29,47.3,27254.0,44.3922,44.4016,44.3172,44.3266,27254.0
2023-04-28 12:55:00,47.3,47.36,47.28,47.3,44161.0,44.3266,44.3828,44.3079,44.3266,44161.0
2023-04-28 13:00:00,47.29,47.31,47.27,47.28,40392.0,44.3172,44.336,44.2985,44.3079,40392.0
2023-04-28 13:05:00,47.28,47.28,47.2,47.21,32690.0,44.3079,44.3079,44.2329,44.2423,32690.0
2023-04-28 13:10:00,47.21,47.22,47.14,47.17,61723.0,44.2423,44.2516,44.1767,44.2048,61723.0
2023-04-28 13:15:00,47.17,47.18,47.01,47.02,57953.0,44.2048,44.2142,44.0548,44.0642,57953.0
2023-04-28 13:20:00,47.02,47.1,46.99,47.1,41189.0,44.0642,44.1392,44.0361,44.1392,41189.0
2023-04-28 13:25:00,47.11,47.2,47.1,47.18,28247.0,44.1486,44.2329,44.1392,44.2142,28247.0
2023-04-28 13:30:00,47.19,47.24,47.18,47.21,27259.0,44.2235,44.2704,44.2142,44.2423,27259.0
2023-04-28 13:35:00,47.21,47.27,47.2,47.27,43659.0,44.2423,44.2985,44.2329,44.2985,43659.0
2023-04-28 13:40:00,47.26,47.27,47.23,47.24,27898.0,44.2891,44.2985,44.261,44.2704,27898.0
2023-04-28 13:45:00,47.24,47.26,47.2,47.22,20116.0,44.2704,44.2891,44.2329,44.2516,20116.0
2023-04-28 13:50:00,47.21,47.25,47.19,47.23,33208.0,44.2423,44.2798,44.2235,44.261,33208.0
2023-04-28 13:55:00,47.24,47.31,47.24,47.27,23866.0,44.2704,44.336,44.2704,44.2985,23866.0
2023-04-28 14:00:00,47.27,47.32,47.27,47.32,21538.0,44.2985,44.3454,44.2985,44.3454,21538.0
2023-04-28 14:05:00,47.31,47.33,47.27,47.32,23842.0,44.336,44.3547,44.2985,44.3454,23842.0
2023-04-28 14:10:00,47.32,47.32,47.25,47.28,36137.0,44.3454,44.3454,44.2798,44.3079,36137.0
2023-04-28 14:15:00,47.28,47.3,47.24,47.28,37498.0,44.3079,44.3266,44.2704,44.3079,37498.0
2023-04-28 14:20:00,47.28,47.29,47.23,47.25,28911.0,44.3079,44.3172,44.261,44.2798,28911.0
2023-04-28 14:25:00,47.26,47.26,47.21,47.22,29237.0,44.2891,44.2891,44.2423,44.2516,29237.0
2023-04-28 14:30:00,47.23,47.25,47.2,47.22,44863.0,44.261,44.2798,44.2329,44.2516,44863.0
2023-04-28 14:35:00,47.22,47.29,47.19,47.28,49394.0,44.2516,44.3172,44.2235,44.3079,49394.0
2023-04-28 14:40:00,47.28,47.37,47.26,47.36,90474.0,44.3079,44.3922,44.2891,44.3828,90474.0
2023-04-28 14:45:00,47.36,47.39,47.32,47.34,36136.0,44.3828,44.411,44.3454,44.3641,36136.0
2023-04-28 14:50:00,47.35,47.4,47.35,47.4,27623.0,44.3735,44.4203,44.3735,44.4203,27623.0
2023-04-28 14:55:00,47.4,47.43,47.38,47.41,45866.0,44.4203,44.4484,44.4016,44.4297,45866.0
2023-04-28 15:00:00,47.41,47.45,47.33,47.36,44007.0,44.4297,44.4672,44.3547,44.3828,44007.0
2023-04-28 15:05:00,47.36,47.36,47.28,47.31,38012.0,44.3828,44.3828,44.3079,44.336,38012.0
2023-04-28 15:10:00,47.32,47.33,47.27,47.31,43663.0,44.3454,44.3547,44.2985,44.336,43663.0
2023-04-28 15:15:00,47.31,47.33,47.28,47.29,44444.0,44.336,44.3547,44.3079,44.3172,44444.0
2023-04-28 15:20:00,47.3,47.34,47.27,47.29,58930.0,44.3266,44.3641,44.2985,44.3172,58930.0
2023-04-28 15:25:00,47.29,47.3,47.22,47.23,69434.0,44.3172,44.3266,44.2516,44.261,69434.0
2023-04-28 15:30:00,47.23,47.24,47.17,47.18,85085.0,44.261,44.2704,44.2048,44.2142,85085.0
2023-04-28 15:35:00,47.17,47.21,47.15,47.19,72396.0,44.2048,44.2423,44.186,44.2235,72396.0
2023-04-28 15:40:00,47.2,47.21,47.15,47.2,74223.0,44.2329,44.2423,44.186,44.2329,74223.0
2023-04-28 15:45:00,47.2,47.3,47.2,47.28,129531.0,44.2329,44.3266,44.2329,44.3079,129531.0
2023-04-28 15:50:00,47.28,47.36,47.24,47.3,263182.0,44.3079,44.3828,44.2704,44.3266,263182.0
2023-04-28 15:55:00,47.3,47.42,47.3,47.41,462689.0,44.3266,44.4391,44.3266,44.4297,462689.0
2023-05-01 09:30:00,47.76,47.9,47.59,47.63,304190.0,44.7577,44.8889,44.5984,44.6359,304190.0
2023-05-01 09:35:00,47.63,47.85,47.61,47.84,103575.0,44.6359,44.842,44.6171,44.8327,103575.0
2023-05-01 09:40:00,47.85,47.94,47.74,47.75,120386.0,44.842,44.9264,44.739,44.7483,120386.0
2023-05-01 09:45:00,47.75,47.84,47.5,47.53,80033.0,44.7483,44.8327,44.514,44.5422,80033.0
2023-05-01 09:50:00,47.52,47.52,47.38,47.41,82384.0,44.5328,44.5328,44.4016,44.4297,82384.0
2023-05-01 09:55:00,47.42,47.51,47.4,47.42,51717.0,44.4391,44.5234,44.4203,44.4391,51717.0
2023-05-01 10:00:00,47.42,47.42,47.13,47.17,100651.0,44.4391,44.4391,44.1673,44.2048,100651.0
2023-05-01 10:05:00,47.16,47.3,47.12,47.26,51893.0,44.1954,44.3266,44.1579,44.2891,51893.0
2023-05-01 10:10:00,47.25,47.29,47.17,47.18,61375.0,44.2798,44.3172,44.2048,44.2142,61375.0
2023-05-01 10:15:00,47.19,47.3,47.16,47.29,38948.0,44.2235,44.3266,44.1954,44.3172,38948.0
2023-05-01 10:20:00,47.29,47.35,47.2,47.31,43528.0,44.3172,44.3735,44.2329,44.336,43528.0
2023-05-01 10:25:00,47.32,47.45,47.28,47.45,38343.0,44.3454,44.4672,44.3079,44.4672,38343.0
2023-05-01 10:30:00,47.46,47.49,47.36,47.41,45586.0,44.4766,44.5047,44.3828,44.4297,45586.0
2023-05-01 10:35:00,47.4,47.54,47.36,47.5,43022.0,44.4203,44.5515,44.3828,44.514,43022.0
2023-05-01 10:40:00,47.5,47.51,47.36,47.41,40384.0,44.514,44.5234,44.3828,44.4297,40384.0
2023-05-01 10:45:00,47.41,47.41,47.28,47.32,36765.0,44.4297,44.4297,44.3079,44.3454,36765.0
2023-05-01 10:50:00,47.32,47.35,47.24,47.28,53785.0,44.3454,44.3735,44.2704,44.3079,53785.0
2023-05-01 10:55:00,47.28,47.3,47.2,47.22,55242.0,44.3079,44.3266,44.2329,44.2516,55242.0
2023-05-01 11:00:00,47.22,47.22,47.1,47.12,49745.0,44.2516,44.2516,44.1392,44.1579,49745.0
2023-05-01 11:05:00,47.13,47.14,47.01,47.02,38569.0,44.1673,44.1767,44.0548,44.0642,38569.0
2023-05-01 11:10:00,47.02,47.06,46.98,47.03,71927.0,44.0642,44.1017,44.0267,44.0736,71927.0
2023-05-01 11:15:00,47.02,47.04,46.93,46.95,44957.0,44.0642,44.083,43.9799,43.9986,44957.0
2023-05-01 11:20:00,46.96,47.03,46.94,46.97,62657.0,44.008,44.0736,43.9892,44.0174,62657.0
2023-05-01 11:25:00,46.96,47.04,46.96,47.02,33433.0,44.008,44.083,44.008,44.0642,33433.0
2023-05-01 11:30:00,47.03,47.07,47.0,47.06,21586.0,44.0736,44.1111,44.0455,44.1017,21586.0
2023-05-01 11:35:00,47.06,47.17,47.06,47.16,23298.0,44.1017,44.2048,44.1017,44.1954,23298.0
2023-05-01 11:40:00,47.16,47.18,47.11,47.14,22322.0,44.1954,44.2142,44.1486,44.1767,22322.0
2023-05-01 11:45:00,47.13,47.28,47.09,47.26,31737.0,44.1673,44.3079,44.1298,44.2891,31737.0
2023-05-01 11:50:00,47.26,47.3,47.16,47.16,26546.0,44.2891,44.3266,44.1954,44.1954,26546.0
2023-05-01 11:55:00,47.16,47.26,47.15,47.24,25448.0,44.1954,44.2891,44.186,44.2704,25448.0
2023-05-01 12:00:00,47.24,47.26,47.19,47.21,15963.0,44.2704,44.2891,44.2235,44.2423,15963.0
2023-05-01 12:05:00,47.22,47.22,47.16,47.2,16686.0,44.2516,44.2516,44.1954,44.2329,16686.0
2023-05-01 12:10:00,47.19,47.23,47.13,47.14,15536.0,44.2235,44.261,44.1673,44.1767,15536.0
2023-05-01 12:15:00,47.13,47.13,47.08,47.09,16011.0,44.1673,44.1673,44.1204,44.1298,16011.0
2023-05-01 12:20:00,47.1,47.16,47.1,47.16,18901.0,44.1392,44.1954,44.1392,44.1954,18901.0
2023-05-01 12:25:00,47.15,47.15,47.11,47.13,16277.0,44.186,44.186,44.1486,44.1673,16277.0
2023-05-01 12:30:00,47.14,47.21,47.12,47.21,27444.0,44.1767,44.2423,44.1579,44.2423,27444.0
2023-05-01 12:35:00,47.21,47.26,47.21,47.25,24904.0,44.2423,44.2891,44.2423,44.2798,24904.0
2023-05-01 12:40:00,47.25,47.3,47.23,47.26,18692.0,44.2798,44.3266,44.261,44.2891,18692.0
2023-05-01 12:45:00,47.26,47.3,47.23,47.23,26082.0,44.2891,44.3266,44.261,44.261,26082.0
2023-05-01 12:50:00,47.24,47.33,47.24,47.28,21345.0,44.2704,44.3547,44.2704,44.3079,21345.0
2023-05-01 12:55:00,47.27,47.27,47.21,47.24,18324.0,44.2985,44.2985,44.2423,44.2704,18324.0
2023-05-01 13:00:00,47.25,47.28,47.22,47.24,15246.0,44.2798,44.3079,44.2516,44.2704,15246.0
2023-05-01 13:05:00,47.26,47.26,47.2,47.23,18416.0,44.2891,44.2891,44.2329,44.261,18416.0
2023-05-01 13:10:00,47.22,47.28,47.22,47.26,15921.0,44.2516,44.3079,44.2516,44.2891,15921.0
2023-05-01 13:15:00,47.26,47.33,47.26,47.3,23138.0,44.2891,44.3547,44.2891,44.3266,23138.0
2023-05-01 13:20:00,47.3,47.33,47.28,47.33,14827.0,44.3266,44.3547,44.3079,44.3547,14827.0
2023-05-01 13:25:00,47.33,47.33,47.25,47.28,28046.0,44.3547,44.3547,44.2798,44.3079,28046.0
2023-05-01 13:30:00,47.28,47.29,47.22,47.23,19849.0,44.3079,44.3172,44.2516,44.261,19849.0
2023-05-01 13:35:00,47.23,47.27,47.22,47.24,19455.0,44.261,44.2985,44.2516,44.2704,19455.0
2023-05-01 13:40:00,47.24,47.28,47.2,47.21,22221.0,44.2704,44.3079,44.2329,44.2423,22221.0
2023-05-01 13:45:00,47.21,47.24,47.18,47.22,20210.0,44.2423,44.2704,44.2142,44.2516,20210.0
2023-05-01 13:50:00,47.22,47.31,47.21,47.29,19393.0,44.2516,44.336,44.2423,44.3172,19393.0
2023-05-01 13:55:00,47.28,47.32,47.27,47.29,18668.0,44.3079,44.3454,44.2985,44.3172,18668.0
2023-05-01 14:00:00,47.28,47.28,47.24,47.26,19557.0,44.3079,44.3079,44.2704,44.2891,19557.0
2023-05-01 14:05:00,47.25,47.26,47.21,47.25,20500.0,44.2798,44.2891,44.2423,44.2798,20500.0
2023-05-01 14:10:00,47.24,47.29,47.23,47.29,16570.0,44.2704,44.3172,44.261,44.3172,16570.0
2023-05-01 14:15:00,47.29,47.31,47.28,47.3,22118.0,44.3172,44.336,44.3079,44.3266,22118.0
2023-05-01 14:20:00,47.3,47.32,47.27,47.28,21307.0,44.3266,44.3454,44.2985,44.3079,21307.0
2023-05-01 14:25:00,47.27,47.32,47.27,47.28,38415.0,44.2985,44.3454,44.2985,44.3079,38415.0
2023-05-01 14:30:00,47.27,47.28,47.22,47.26,37674.0,44.2985,44.3079,44.2516,44.2891,37674.0
2023-05-01 14:35:00,47.26,47.28,47.2,47.25,19999.0,44.2891,44.3079,44.2329,44.2798,19999.0
2023-05-01 14:40:00,47.24,47.25,47.18,47.2,27628.0,44.2704,44.2798,44.2142,44.2329,27628.0
2023-05-01 14:45:00,47.2,47.23,47.18,47.22,20788.0,44.2329,44.261,44.2142,44.2516,20788.0
2023-05-01 14:50:00,47.22,47.25,47.2,47.21,27869.0,44.2516,44.2798,44.2329,44.2423,27869.0
2023-05-01 14:55:00,47.21,47.21,47.14,47.15,34738.0,44.2423,44.2423,44.1767,44.186,34738.0
2023-05-01 15:00:00,47.15,47.15,47.04,47.05,46719.0,44.186,44.186,44.083,44.0923,46719.0
2023-05-01 15:05:00,47.05,47.07,46.99,47.0,60120.0,44.0923,44.1111,44.0361,44.0455,60120.0
2023-05-01 15:10:00,47.0,47.02,46.92,46.93,51004.0,44.0455,44.0642,43.9705,43.9799,51004.0
2023-05-01 15:15:00,46.93,46.96,46.89,46.91,64236.0,43.9799,44.008,43.9424,43.9611,64236.0
2023-05-01 15:20:00,46.91,46.94,46.9,46.94,60933.0,43.9611,43.9892,43.9518,43.9892,60933.0
2023-05-01 15:25:00,46.94,46.94,46.89,46.91,58965.0,43.9892,43.9892,43.9424,43.9611,58965.0
2023-05-01 15:30:00,46.91,46.94,46.87,46.87,90761.0,43.9611,43.9892,43.9236,43.9236,90761.0
2023-05-01 15:35:00,46.87,46.88,46.8,46.82,100301.0,43.9236,43.933,43.858,43.8768,100301.0
2023-05-01 15:40:00,46.82,46.88,46.8,46.87,126566.0,43.8768,43.933,43.858,43.9236,126566.0
2023-05-01 15:45:00,46.87,46.88,46.82,46.88,124906.0,43.9236,43.933,43.8768,43.933,124906.0
2023-05-01 15:50:00,46.88,46.88,46.82,46.84,175099.0,43.933,43.933,43.8768,43.8955,175099.0
2023-05-01 15:55:00,46.84,46.95,46.84,46.92,441381.0,43.8955,43.9986,43.8955,43.9705,441381.0
2023-05-02 09:30:00,46.74,47.18,46.72,47.04,187575.0,43.8018,44.2142,43.7831,44.083,187575.0
2023-05-02 09:35:00,47.02,47.16,46.98,47.15,83551.0,44.0642,44.1954,44.0267,44.186,83551.0
2023-05-02 09:40:00,47.14,47.15,47.02,47.14,86040.0,44.1767,44.186,44.0642,44.1767,86040.0
2023-05-02 09:45:00,47.14,47.16,47.03,47.11,70501.0,44.1767,44.1954,44.0736,44.1486,70501.0
2023-05-02 09:50:00,47.1,47.3,47.1,47.27,59576.0,44.1392,44.3266,44.1392,44.2985,59576.0
2023-05-02 09:55:00,47.27,47.28,47.04,47.11,45984.0,44.2985,44.3079,44.083,44.1486,45984.0
2023-05-02 10:00:00,47.12,47.58,47.11,47.56,128475.0,44.1579,44.589,44.1486,44.5703,128475.0
2023-05-02 10:05:00,47.56,47.59,47.44,47.5,95198.0,44.5703,44.5984,44.4578,44.514,95198.0
2023-05-02 10:10:00,47.51,47.6,47.43,47.6,103281.0,44.5234,44.6078,44.4484,44.6078,103281.0
2023-05-02 10:15:00,47.61,47.7,47.53,47.66,101033.0,44.6171,44.7015,44.5422,44.664,101033.0
2023-05-02 10:20:00,47.65,47.81,47.64,47.75,130573.0,44.6546,44.8046,44.6452,44.7483,130573.0
2023-05-02 10:25:00,47.76,47.84,47.65,47.8,76081.0,44.7577,44.8327,44.6546,44.7952,76081.0
2023-05-02 10:30:00,47.8,47.93,47.77,47.87,203997.0,44.7952,44.917,44.7671,44.8608,203997.0
2023-05-02 10:35:00,47.88,47.88,47.73,47.82,93210.0,44.8702,44.8702,44.7296,44.8139,93210.0
2023-05-02 10:40:00,47.83,47.98,47.83,47.86,158137.0,44.8233,44.9639,44.8233,44.8514,158137.0
2023-05-02 10:45:00,47.86,47.94,47.81,47.83,119260.0,44.8514,44.9264,44.8046,44.8233,119260.0
2023-05-02 10:50:00,47.82,47.92,47.74,47.89,102615.0,44.8139,44.9076,44.739,44.8795,102615.0
2023-05-02 10:55:00,47.89,47.89,47.74,47.85,75903.0,44.8795,44.8795,44.739,44.842,75903.0
2023-05-02 11:00:00,47.86,47.88,47.74,47.83,115894.0,44.8514,44.8702,44.739,44.8233,115894.0
2023-05-02 11:05:00,47.82,47.91,47.79,47.89,67822.0,44.8139,44.8983,44.7858,44.8795,67822.0
2023-05-02 11:10:00,47.89,48.03,47.86,48.03,77246.0,44.8795,45.0107,44.8514,45.0107,77246.0
2023-05-02 11:15:00,48.02,48.07,47.94,47.95,82070.0,45.0013,45.0482,44.9264,44.9357,82070.0
2023-05-02 11:20:00,47.94,47.96,47.8,47.83,83911.0,44.9264,44.9451,44.7952,44.8233,83911.0
2023-05-02 11:25:00,47.82,48.0,47.8,47.98,66496.0,44.8139,44.9826,44.7952,44.9639,66496.0
2023-05-02 11:30:00,48.0,48.15,47.99,48.15,139822.0,44.9826,45.1232,44.9732,45.1232,139822.0
2023-05-02 11:35:00,48.15,48.22,48.12,48.15,87091.0,45.1232,45.1888,45.0951,45.1232,87091.0
2023-05-02 11:40:00,48.14,48.21,48.01,48.21,65264.0,45.1138,45.1794,44.992,45.1794,65264.0
2023-05-02 11:45:00,48.21,48.22,48.03,48.12,97116.0,45.1794,45.1888,45.0107,45.0951,97116.0
2023-05-02 11:50:00,48.12,48.39,48.11,48.38,145253.0,45.0951,45.3481,45.0857,45.3387,145253.0
2023-05-02 11:55:00,48.38,48.39,48.19,48.39,84347.0,45.3387,45.3481,45.1607,45.3481,84347.0
2023-05-02 12:00:00,48.38,48.4,48.21,48.37,60459.0,45.3387,45.3575,45.1794,45.3293,60459.0
2023-05-02 12:05:00,48.37,48.47,48.33,48.47,64697.0,45.3293,45.4231,45.2919,45.4231,64697.0
2023-05-02 12:10:00,48.46,48.49,48.31,48.32,84428.0,45.4137,45.4418,45.2731,45.2825,84428.0
2023-05-02 12:15:00,48.3,48.37,48.28,48.37,76618.0,45.2637,45.3293,45.245,45.3293,76618.0
2023-05-02 12:20:00,48.36,48.42,48.29,48.31,45291.0,45.32,45.3762,45.2544,45.2731,45291.0
2023-05-02 12:25:00,48.32,48.33,48.16,48.19,50918.0,45.2825,45.2919,45.1325,45.1607,50918.0
2023-05-02 12:30:00,48.2,48.2,48.1,48.12,33335.0,45.17,45.17,45.0763,45.0951,33335.0
2023-05-02 12:35:00,48.13,48.14,48.06,48.1,38490.0,45.1044,45.1138,45.0388,45.0763,38490.0
2023-05-02 12:40:00,48.1,48.16,48.04,48.08,77746.0,45.0763,45.1325,45.0201,45.0576,77746.0
2023-05-02 12:45:00,48.08,48.18,48.08,48.12,48597.0,45.0576,45.1513,45.0576,45.0951,48597.0
2023-05-02 12:50:00,48.12,48.13,48.02,48.05,42272.0,45.0951,45.1044,45.0013,45.0295,42272.0
2023-05-02 12:55:00,48.04,48.13,48.03,48.09,43319.0,45.0201,45.1044,45.0107,45.0669,43319.0
2023-05-02 13:00:00,48.1,48.16,48.05,48.07,29326.0,45.0763,45.1325,45.0295,45.0482,29326.0
2023-05-02 13:05:00,48.07,48.08,47.94,47.95,46454.0,45.0482,45.0576,44.9264,44.9357,46454.0
2023-05-02 13:10:00,47.95,47.97,47.9,47.93,36196.0,44.9357,44.9545,44.8889,44.917,36196.0
2023-05-02 13:15:00,47.94,48.02,47.91,47.99,58855.0,44.9264,45.0013,44.8983,44.9732,58855.0
2023-05-02 13:20:00,47.99,48.1,47.98,48.0,47195.0,44.9732,45.0763,44.9639,44.9826,47195.0
2023-05-02 13:25:00,48.0,48.01,47.95,47.99,31276.0,44.9826,44.992,44.9357,44.9732,31276.0
2023-05-02 13:30:00,47.99,48.03,47.92,47.93,34205.0,44.9732,45.0107,44.9076,44.917,34205.0
2023-05-02 13:35:00,47.91,47.93,47.86,47.87,32162.0,44.8983,44.917,44.8514,44.8608,32162.0
2023-05-02 13:40:00,47.87,47.91,47.84,47.89,32659.0,44.8608,44.8983,44.8327,44.8795,32659.0
2023-05-02 13:45:00,47.9,47.94,47.88,47.94,37001.0,44.8889,44.9264,44.8702,44.9264,37001.0
2023-05-02 13:50:00,47.94,47.97,47.86,47.96,50932.0,44.9264,44.9545,44.8514,44.9451,50932.0
2023-05-02 13:55:00,47.96,48.01,47.82,47.84,45530.0,44.9451,44.992,44.8139,44.8327,45530.0
2023-05-02 14:00:00,47.84,47.86,47.8,47.81,59471.0,44.8327,44.8514,44.7952,44.8046,59471.0
2023-05-02 14:05:00,47.82,47.83,47.77,47.79,29869.0,44.8139,44.8233,44.7671,44.7858,29869.0
2023-05-02 14:10:00,47.78,47.81,47.76,47.8,24654.0,44.7764,44.8046,44.7577,44.7952,24654.0
2023-05-02 14:15:00,47.8,47.86,47.79,47.84,38173.0,44.7952,44.8514,44.7858,44.8327,38173.0
2023-05-02 14:20:00,47.84,47.91,47.84,47.9,38115.0,44.8327,44.8983,44.8327,44.8889,38115.0
2023-05-02 14:25:00,47.92,48.03,47.91,47.98,52649.0,44.9076,45.0107,44.8983,44.9639,52649.0
2023-05-02 14:30:00,47.98,48.04,47.96,48.01,48939.0,44.9639,45.0201,44.9451,44.992,48939.0
2023-05-02 14:35:00,48.01,48.02,47.96,48.0,29664.0,44.992,45.0013,44.9451,44.9826,29664.0
2023-05-02 14:40:00,48.0,48.1,47.99,48.06,48558.0,44.9826,45.0763,44.9732,45.0388,48558.0
2023-05-02 14:45:00,48.06,48.09,48.02,48.04,47953.0,45.0388,45.0669,45.0013,45.0201,47953.0
2023-05-02 14:50:00,48.03,48.08,48.0,48.06,38157.0,45.0107,45.0576,44.9826,45.0388,38157.0
2023-05-02 14:55:00,48.05,48.09,48.02,48.04,49046.0,45.0295,45.0669,45.0013,45.0201,49046.0
2023-05-02 15:00:00,48.05,48.12,48.05,48.05,41823.0,45.0295,45.0951,45.0295,45.0295,41823.0
2023-05-02 15:05:00,48.06,48.1,48.03,48.05,51978.0,45.0388,45.0763,45.0107,45.0295,51978.0
2023-05-02 15:10:00,48.05,48.12,47.99,48.11,87014.0,45.0295,45.0951,44.9732,45.0857,87014.0
2023-05-02 15:15:00,48.11,48.11,47.99,48.0,69313.0,45.0857,45.0857,44.9732,44.9826,69313.0
2023-05-02 15:20:00,47.99,48.05,47.97,47.98,53227.0,44.9732,45.0295,44.9545,44.9639,53227.0
2023-05-02 15:25:00,47.99,48.0,47.94,47.97,49636.0,44.9732,44.9826,44.9264,44.9545,49636.0
2023-05-02 15:30:00,47.97,48.0,47.93,47.95,67115.0,44.9545,44.9826,44.917,44.9357,67115.0
2023-05-02 15:35:00,47.94,48.0,47.93,47.95,79110.0,44.9264,44.9826,44.917,44.9357,79110.0
2023-05-02 15:40:00,47.95,48.03,47.94,47.95,116360.0,44.9357,45.0107,44.9264,44.9357,116360.0
2023-05-02 15:45:00,47.95,48.02,47.9,48.0,169721.0,44.9357,45.0013,44.8889,44.9826,169721.0
2023-05-02 15:50:00,47.99,48.01,47.93,48.0,160996.0,44.9732,44.992,44.917,44.9826,160996.0
2023-05-02 15:55:00,48.0,48.06,47.99,48.06,406040.0,44.9826,45.0388,44.9732,45.0388,406040.0
2023-05-03 09:30:00,48.0,48.18,47.95,48.13,161840.0,44.9826,45.1513,44.9357,45.1044,161840.0
2023-05-03 09:35:00,48.12,48.23,48.05,48.17,105958.0,45.0951,45.1981,45.0295,45.1419,105958.0
2023-05-03 09:40:00,48.16,48.34,48.09,48.29,79593.0,45.1325,45.3012,45.0669,45.2544,79593.0
2023-05-03 09:45:00,48.26,48.29,48.04,48.09,97950.0,45.2263,45.2544,45.0201,45.0669,97950.0
2023-05-03 09:50:00,48.09,48.22,48.04,48.12,75755.0,45.0669,45.1888,45.0201,45.0951,75755.0
2023-05-03 09:55:00,48.11,48.12,48.03,48.07,60860.0,45.0857,45.0951,45.0107,45.0482,60860.0
2023-05-03 10:00:00,48.06,48.33,48.06,48.17,84751.0,45.0388,45.2919,45.0388,45.1419,84751.0
2023-05-03 10:05:00,48.16,48.17,47.88,47.89,67876.0,45.1325,45.1419,44.8702,44.8795,67876.0
2023-05-03 10:10:00,47.89,48.03,47.86,47.94,43581.0,44.8795,45.0107,44.8514,44.9264,43581.0
2023-05-03 10:15:00,47.95,47.98,47.75,47.79,42746.0,44.9357,44.9639,44.7483,44.7858,42746.0
2023-05-03 10:20:00,47.81,47.85,47.66,47.67,44773.0,44.8046,44.842,44.664,44.6734,44773.0
2023-05-03 10:25:00,47.68,47.87,47.68,47.86,30567.0,44.6827,44.8608,44.6827,44.8514,30567.0
2023-05-03 10:30:00,47.86,47.95,47.86,47.93,18842.0,44.8514,44.9357,44.8514,44.917,18842.0
2023-05-03 10:35:00,47.94,47.97,47.89,47.96,43059.0,44.9264,44.9545,44.8795,44.9451,43059.0
2023-05-03 10:40:00,47.96,48.03,47.92,47.98,38537.0,44.9451,45.0107,44.9076,44.9639,38537.0
2023-05-03 10:45:00,47.99,48.01,47.9,47.98,32962.0,44.9732,44.992,44.8889,44.9639,32962.0
2023-05-03 10:50:00,47.99,48.08,47.95,48.04,57688.0,44.9732,45.0576,44.9357,45.0201,57688.0
2023-05-03 10:55:00,48.05,48.21,48.04,48.09,104199.0,45.0295,45.1794,45.0201,45.0669,104199.0
2023-05-03 11:00:00,48.09,48.11,48.03,48.1,71991.0,45.0669,45.0857,45.0107,45.0763,71991.0
2023-05-03 11:05:00,48.09,48.11,48.05,48.11,41736.0,45.0669,45.0857,45.0295,45.0857,41736.0
2023-05-03 11:10:00,48.11,48.12,48.0,48.03,44412.0,45.0857,45.0951,44.9826,45.0107,44412.0
2023-05-03 11:15:00,48.05,48.11,48.04,48.08,48011.0,45.0295,45.0857,45.0201,45.0576,48011.0
2023-05-03 11:20:00,48.09,48.32,48.07,48.32,157512.0,45.0669,45.2825,45.0482,45.2825,157512.0
2023-05-03 11:25:00,48.32,48.38,48.27,48.29,58581.0,45.2825,45.3387,45.2356,45.2544,58581.0
2023-05-03 11:30:00,48.28,48.35,48.23,48.23,45659.0,45.245,45.3106,45.1981,45.1981,45659.0
2023-05-03 11:35:00,48.23,48.26,48.07,48.07,40477.0,45.1981,45.2263,45.0482,45.0482,40477.0
2023-05-03 11:40:00,48.07,48.17,48.03,48.17,27701.0,45.0482,45.1419,45.0107,45.1419,27701.0
2023-05-03 11:45:00,48.16,48.22,48.14,48.22,39890.0,45.1325,45.1888,45.1138,45.1888,39890.0
2023-05-03 11:50:00,48.23,48.23,48.19,48.2,31868.0,45.1981,45.1981,45.1607,45.17,31868.0
2023-05-03 11:55:00,48.2,48.2,48.1,48.12,21998.0,45.17,45.17,45.0763,45.0951,21998.0
2023-05-03 12:00:00,48.12,48.12,48.0,48.04,45938.0,45.0951,45.0951,44.9826,45.0201,45938.0
2023-05-03 12:05:00,48.05,48.1,48.04,48.08,40784.0,45.0295,45.0763,45.0201,45.0576,40784.0
2023-05-03 12:10:00,48.08,48.08,48.01,48.02,34836.0,45.0576,45.0576,44.992,45.0013,34836.0
2023-05-03 12:15:00,48.02,48.02,47.91,47.95,42408.0,45.0013,45.0013,44.8983,44.9357,42408.0
2023-05-03 12:20:00,47.94,47.99,47.92,47.93,28945.0,44.9264,44.9732,44.9076,44.917,28945.0
2023-05-03 12:25:00,47.93,47.98,47.87,47.87,30594.0,44.917,44.9639,44.8608,44.8608,30594.0
2023-05-03 12:30:00,47.87,47.89,47.83,47.84,26213.0,44.8608,44.8795,44.8233,44.8327,26213.0
2023-05-03 12:35:00,47.85,47.89,47.84,47.86,27681.0,44.842,44.8795,44.8327,44.8514,27681.0
2023-05-03 12:40:00,47.86,47.89,47.85,47.87,18930.0,44.8514,44.8795,44.842,44.8608,18930.0
2023-05-03 12:45:00,47.87,47.88,47.82,47.82,55493.0,44.8608,44.8702,44.8139,44.8139,55493.0
2023-05-03 12:50:00,47.82,47.84,47.79,47.84,35860.0,44.8139,44.8327,44.7858,44.8327,35860.0
2023-05-03 12:55:00,47.84,47.84,47.77,47.79,28889.0,44.8327,44.8327,44.7671,44.7858,28889.0
2023-05-03 13:00:00,47.79,47.82,47.75,47.77,34954.0,44.7858,44.8139,44.7483,44.7671,34954.0
2023-05-03 13:05:00,47.76,47.82,47.75,47.76,37846.0,44.7577,44.8139,44.7483,44.7577,37846.0
2023-05-03 13:10:00,47.77,47.8,47.76,47.78,31884.0,44.7671,44.7952,44.7577,44.7764,31884.0
2023-05-03 13:15:00,47.78,47.79,47.72,47.76,52899.0,44.7764,44.7858,44.7202,44.7577,52899.0
2023-05-03 13:20:00,47.76,47.78,47.72,47.75,34162.0,44.7577,44.7764,44.7202,44.7483,34162.0
2023-05-03 13:25:00,47.76,47.82,47.7,47.8,53077.0,44.7577,44.8139,44.7015,44.7952,53077.0
2023-05-03 13:30:00,47.8,47.82,47.77,47.78,33118.0,44.7952,44.8139,44.7671,44.7764,33118.0
2023-05-03 13:35:00,47.77,47.86,47.76,47.82,41873.0,44.7671,44.8514,44.7577,44.8139,41873.0
2023-05-03 13:40:00,47.82,47.87,47.81,47.85,28732.0,44.8139,44.8608,44.8046,44.842,28732.0
2023-05-03 13:45:00,47.86,47.86,47.69,47.69,109392.0,44.8514,44.8514,44.6921,44.6921,109392.0
2023-05-03 13:50:00,47.69,47.73,47.64,47.65,127141.0,44.6921,44.7296,44.6452,44.6546,127141.0
2023-05-03 13:55:00,47.65,47.68,47.61,47.63,37817.0,44.6546,44.6827,44.6171,44.6359,37817.0
2023-05-03 14:00:00,47.64,48.13,47.55,48.04,125287.0,44.6452,45.1044,44.5609,45.0201,125287.0
2023-05-03 14:05:00,48.02,48.03,47.82,47.82,76763.0,45.0013,45.0107,44.8139,44.8139,76763.0
2023-05-03 14:10:00,47.83,47.89,47.68,47.89,104926.0,44.8233,44.8795,44.6827,44.8795,104926.0
2023-05-03 14:15:00,47.9,47.9,47.75,47.79,40277.0,44.8889,44.8889,44.7483,44.7858,40277.0
2023-05-03 14:20:00,47.8,47.81,47.71,47.73,49671.0,44.7952,44.8046,44.7108,44.7296,49671.0
2023-05-03 14:25:00,47.72,47.74,47.64,47.64,44710.0,44.7202,44.739,44.6452,44.6452,44710.0
2023-05-03 14:30:00,47.65,47.7,47.52,47.54,75931.0,44.6546,44.7015,44.5328,44.5515,75931.0
2023-05-03 14:35:00,47.54,47.66,47.48,47.66,112990.0,44.5515,44.664,44.4953,44.664,112990.0
2023-05-03 14:40:00,47.66,47.76,47.57,47.59,88689.0,44.664,44.7577,44.5796,44.5984,88689.0
2023-05-03 14:45:00,47.59,47.62,47.55,47.59,54387.0,44.5984,44.6265,44.5609,44.5984,54387.0
2023-05-03 14:50:00,47.58,47.61,47.47,47.51,62436.0,44.589,44.6171,44.4859,44.5234,62436.0
2023-05-03 14:55:00,47.5,47.63,47.46,47.54,66660.0,44.514,44.6359,44.4766,44.5515,66660.0
2023-05-03 15:00:00,47.54,47.58,47.47,47.51,55967.0,44.5515,44.589,44.4859,44.5234,55967.0
2023-05-03 15:05:00,47.51,47.59,47.37,47.4,85064.0,44.5234,44.5984,44.3922,44.4203,85064.0
2023-05-03 15:10:00,47.39,47.4,47.26,47.29,102009.0,44.411,44.4203,44.2891,44.3172,102009.0
2023-05-03 15:15:00,47.29,47.51,47.28,47.43,93296.0,44.3172,44.5234,44.3079,44.4484,93296.0
2023-05-03 15:20:00,47.42,47.51,47.4,47.44,63230.0,44.4391,44.5234,44.4203,44.4578,63230.0
2023-05-03 15:25:00,47.45,47.46,47.37,47.38,53295.0,44.4672,44.4766,44.3922,44.4016,53295.0
2023-05-03 15:30:00,47.38,47.39,47.3,47.32,113876.0,44.4016,44.411,44.3266,44.3454,113876.0
2023-05-03 15:35:00,47.33,47.35,47.28,47.33,84483.0,44.3547,44.3735,44.3079,44.3547,84483.0
2023-05-03 15:40:00,47.32,47.42,47.31,47.4,127629.0,44.3454,44.4391,44.336,44.4203,127629.0
2023-05-03 15:45:00,47.4,47.46,47.36,47.41,151844.0,44.4203,44.4766,44.3828,44.4297,151844.0
2023-05-03 15:50:00,47.38,47.51,47.32,47.51,227891.0,44.4016,44.5234,44.3454,44.5234,227891.0
2023-05-03 15:55:00,47.51,47.56,47.45,47.49,415426.0,44.5234,44.5703,44.4672,44.5047,415426.0
2023-05-04 09:30:00,47.7,48.44,47.7,48.39,477688.0,44.7015,45.3949,44.7015,45.3481,477688.0
2023-05-04 09:35:00,48.41,48.53,48.33,48.43,331153.0,45.3668,45.4793,45.2919,45.3856,331153.0
2023-05-04 09:40:00,48.44,48.61,48.33,48.52,223572.0,45.3949,45.5543,45.2919,45.4699,223572.0
2023-05-04 09:45:00,48.52,48.78,48.48,48.67,161758.0,45.4699,45.7136,45.4324,45.6105,161758.0
2023-05-04 09:50:00,48.68,48.9,48.63,48.79,176664.0,45.6199,45.826,45.573,45.7229,176664.0
2023-05-04 09:55:00,48.79,48.82,48.69,48.76,128202.0,45.7229,45.7511,45.6292,45.6948,128202.0
2023-05-04 10:00:00,48.76,48.94,48.68,48.83,111013.0,45.6948,45.8635,45.6199,45.7604,111013.0
2023-05-04 10:05:00,48.83,48.97,48.81,48.97,138923.0,45.7604,45.8916,45.7417,45.8916,138923.0
2023-05-04 10:10:00,48.98,49.17,48.75,49.0,182388.0,45.901,46.0791,45.6855,45.9197,182388.0
2023-05-04 10:15:00,49.0,49.18,48.89,49.17,210603.0,45.9197,46.0884,45.8167,46.0791,210603.0
2023-05-04 10:20:00,49.16,49.26,49.11,49.19,122906.0,46.0697,46.1634,46.0228,46.0978,122906.0
2023-05-04 10:25:00,49.21,49.45,49.21,49.37,238275.0,46.1165,46.3415,46.1165,46.2665,238275.0
2023-05-04 10:30:00,49.37,49.62,49.27,49.51,239190.0,46.2665,46.5008,46.1728,46.3977,239190.0
2023-05-04 10:35:00,49.51,49.76,49.44,49.75,348252.0,46.3977,46.632,46.3321,46.6226,348252.0
2023-05-04 10:40:00,49.76,50.05,49.74,49.82,598173.0,46.632,46.9037,46.6132,46.6882,598173.0
2023-05-04 10:45:00,49.82,49.87,49.62,49.75,241230.0,46.6882,46.7351,46.5008,46.6226,241230.0
2023-05-04 10:50:00,49.75,49.91,49.69,49.88,199480.0,46.6226,46.7725,46.5664,46.7444,199480.0
2023-05-04 10:55:00,49.89,50.13,49.87,50.12,327466.0,46.7538,46.9787,46.7351,46.9693,327466.0
2023-05-04 11:00:00,50.11,50.16,50.04,50.15,244754.0,46.96,47.0068,46.8944,46.9975,244754.0
2023-05-04 11:05:00,50.15,50.18,49.88,49.9,252179.0,46.9975,47.0256,46.7444,46.7632,252179.0
2023-05-04 11:10:00,49.9,49.9,49.71,49.78,209370.0,46.7632,46.7632,46.5851,46.6507,209370.0
2023-05-04 11:15:00,49.77,49.89,49.7,49.82,150815.0,46.6413,46.7538,46.5757,46.6882,150815.0
2023-05-04 11:20:00,49.82,49.85,49.59,49.69,99562.0,46.6882,46.7163,46.4727,46.5664,99562.0
2023-05-04 11:25:00,49.66,49.82,49.63,49.8,139861.0,46.5383,46.6882,46.5101,46.6695,139861.0
2023-05-04 11:30:00,49.81,49.85,49.62,49.63,186703.0,46.6788,46.7163,46.5008,46.5101,186703.0
2023-05-04 11:35:00,49.64,49.8,49.6,49.72,94343.0,46.5195,46.6695,46.482,46.5945,94343.0
2023-05-04 11:40:00,49.72,49.81,49.69,49.81,86662.0,46.5945,46.6788,46.5664,46.6788,86662.0
2023-05-04 11:45:00,49.81,49.98,49.8,49.96,125022.0,46.6788,46.8381,46.6695,46.8194,125022.0
2023-05-04 11:50:00,49.97,50.03,49.89,49.9,109100.0,46.8288,46.885,46.7538,46.7632,109100.0
2023-05-04 11:55:00,49.9,49.92,49.78,49.88,97030.0,46.7632,46.7819,46.6507,46.7444,97030.0
2023-05-04 12:00:00,49.88,50.01,49.82,49.89,132064.0,46.7444,46.8663,46.6882,46.7538,132064.0
2023-05-04 12:05:00,49.89,49.97,49.86,49.97,101885.0,46.7538,46.8288,46.7257,46.8288,101885.0
2023-05-04 12:10:00,49.97,49.97,49.84,49.92,70090.0,46.8288,46.8288,46.7069,46.7819,70090.0
2023-05-04 12:15:00,49.92,49.92,49.6,49.62,128785.0,46.7819,46.7819,46.482,46.5008,128785.0
2023-05-04 12:20:00,49.62,49.62,49.44,49.57,122488.0,46.5008,46.5008,46.3321,46.4539,122488.0
2023-05-04 12:25:00,49.57,49.68,49.57,49.66,74459.0,46.4539,46.557,46.4539,46.5383,74459.0
2023-05-04 12:30:00,49.66,49.74,49.64,49.7,94777.0,46.5383,46.6132,46.5195,46.5757,94777.0
2023-05-04 12:35:00,49.7,49.79,49.69,49.73,62140.0,46.5757,46.6601,46.5664,46.6039,62140.0
2023-05-04 12:40:00,49.73,49.87,49.73,49.86,59213.0,46.6039,46.7351,46.6039,46.7257,59213.0
2023-05-04 12:45:00,49.86,49.89,49.81,49.87,62785.0,46.7257,46.7538,46.6788,46.7351,62785.0
2023-05-04 12:50:00,49.86,49.89,49.81,49.87,97196.0,46.7257,46.7538,46.6788,46.7351,97196.0
2023-05-04 12:55:00,49.87,49.9,49.8,49.83,81190.0,46.7351,46.7632,46.6695,46.6976,81190.0
2023-05-04 13:00:00,49.83,49.84,49.74,49.78,72495.0,46.6976,46.7069,46.6132,46.6507,72495.0
2023-05-04 13:05:00,49.78,49.84,49.76,49.79,57641.0,46.6507,46.7069,46.632,46.6601,57641.0
2023-05-04 13:10:00,49.78,49.85,49.78,49.83,50784.0,46.6507,46.7163,46.6507,46.6976,50784.0
2023-05-04 13:15:00,49.83,49.84,49.63,49.66,53142.0,46.6976,46.7069,46.5101,46.5383,53142.0
2023-05-04 13:20:00,49.66,49.67,49.49,49.55,50696.0,46.5383,46.5476,46.3789,46.4352,50696.0
2023-05-04 13:25:00,49.55,49.64,49.53,49.54,77263.0,46.4352,46.5195,46.4164,46.4258,77263.0
2023-05-04 13:30:00,49.54,49.59,49.5,49.52,68042.0,46.4258,46.4727,46.3883,46.4071,68042.0
2023-05-04 13:35:00,49.51,49.55,49.43,49.46,49570.0,46.3977,46.4352,46.3227,46.3508,49570.0
2023-05-04 13:40:00,49.46,49.62,49.46,49.58,51148.0,46.3508,46.5008,46.3508,46.4633,51148.0
2023-05-04 13:45:00,49.61,49.62,49.55,49.57,35742.0,46.4914,46.5008,46.4352,46.4539,35742.0
2023-05-04 13:50:00,49.57,49.59,49.48,49.53,36746.0,46.4539,46.4727,46.3696,46.4164,36746.0
2023-05-04 13:55:00,49.53,49.54,49.44,49.45,44460.0,46.4164,46.4258,46.3321,46.3415,44460.0
2023-05-04 14:00:00,49.45,49.48,49.4,49.42,42088.0,46.3415,46.3696,46.2946,46.3133,42088.0
2023-05-04 14:05:00,49.42,49.43,49.33,49.41,56407.0,46.3133,46.3227,46.229,46.304,56407.0
2023-05-04 14:10:00,49.41,49.46,49.33,49.34,58313.0,46.304,46.3508,46.229,46.2384,58313.0
2023-05-04 14:15:00,49.34,49.4,49.33,49.39,39148.0,46.2384,46.2946,46.229,46.2852,39148.0
2023-05-04 14:20:00,49.38,49.44,49.36,49.39,54331.0,46.2759,46.3321,46.2571,46.2852,54331.0
2023-05-04 14:25:00,49.38,49.38,49.3,49.3,38577.0,46.2759,46.2759,46.2009,46.2009,38577.0
2023-05-04 14:30:00,49.31,49.36,49.26,49.27,47463.0,46.2103,46.2571,46.1634,46.1728,47463.0
2023-05-04 14:35:00,49.27,49.36,49.26,49.34,63591.0,46.1728,46.2571,46.1634,46.2384,63591.0
2023-05-04 14:40:00,49.34,49.38,49.31,49.36,60904.0,46.2384,46.2759,46.2103,46.2571,60904.0
2023-05-04 14:45:00,49.36,49.36,49.21,49.23,85218.0,46.2571,46.2571,46.1165,46.1353,85218.0
2023-05-04 14:50:00,49.22,49.25,49.17,49.2,60123.0,46.1259,46.154,46.0791,46.1072,60123.0
2023-05-04 14:55:00,49.21,49.32,49.2,49.32,75141.0,46.1165,46.2196,46.1072,46.2196,75141.0
2023-05-04 15:00:00,49.31,49.37,49.28,49.37,52655.0,46.2103,46.2665,46.1821,46.2665,52655.0
2023-05-04 15:05:00,49.37,49.44,49.37,49.42,110941.0,46.2665,46.3321,46.2665,46.3133,110941.0
2023-05-04 15:10:00,49.42,49.44,49.35,49.36,73707.0,46.3133,46.3321,46.2477,46.2571,73707.0
2023-05-04 15:15:00,49.35,49.39,49.34,49.36,70603.0,46.2477,46.2852,46.2384,46.2571,70603.0
2023-05-04 15:20:00,49.36,49.38,49.34,49.35,101752.0,46.2571,46.2759,46.2384,46.2477,101752.0
2023-05-04 15:25:00,49.34,49.38,49.27,49.37,94204.0,46.2384,46.2759,46.1728,46.2665,94204.0
2023-05-04 15:30:00,49.37,49.5,49.36,49.49,83584.0,46.2665,46.3883,46.2571,46.3789,83584.0
2023-05-04 15:35:00,49.48,49.52,49.44,49.51,108195.0,46.3696,46.4071,46.3321,46.3977,108195.0
2023-05-04 15:40:00,49.52,49.53,49.4,49.42,158451.0,46.4071,46.4164,46.2946,46.3133,158451.0
2023-05-04 15:45:00,49.42,49.43,49.36,49.42,223897.0,46.3133,46.3227,46.2571,46.3133,223897.0
2023-05-04 15:50:00,49.42,49.43,49.34,49.39,233619.0,46.3133,46.3227,46.2384,46.2852,233619.0
2023-05-04 15:55:00,49.39,49.43,49.33,49.42,601835.0,46.2852,46.3227,46.229,46.3133,601835.0
2023-05-05 09:30:00,48.62,48.64,48.19,48.5,405334.0,45.5636,45.5824,45.1607,45.4512,405334.0
2023-05-05 09:35:00,48.51,48.58,48.33,48.5,125056.0,45.4605,45.5261,45.2919,45.4512,125056.0
2023-05-05 09:40:00,48.5,48.82,48.4,48.73,123198.0,45.4512,45.7511,45.3575,45.6667,123198.0
2023-05-05 09:45:00,48.74,48.76,48.52,48.56,172901.0,45.6761,45.6948,45.4699,45.5074,172901.0
2023-05-05 09:50:00,48.55,48.63,48.31,48.61,116284.0,45.498,45.573,45.2731,45.5543,116284.0
2023-05-05 09:55:00,48.62,48.72,48.48,48.51,121535.0,45.5636,45.6573,45.4324,45.4605,121535.0
2023-05-05 10:00:00,48.52,48.56,48.26,48.38,120266.0,45.4699,45.5074,45.2263,45.3387,120266.0
2023-05-05 10:05:00,48.35,48.4,48.24,48.4,119960.0,45.3106,45.3575,45.2075,45.3575,119960.0
2023-05-05 10:10:00,48.4,48.56,48.34,48.37,92672.0,45.3575,45.5074,45.3012,45.3293,92672.0
2023-05-05 10:15:00,48.38,48.54,48.37,48.48,69929.0,45.3387,45.4887,45.3293,45.4324,69929.0
2023-05-05 10:20:00,48.49,48.65,48.44,48.65,91126.0,45.4418,45.5917,45.3949,45.5917,91126.0
2023-05-05 10:25:00,48.63,48.72,48.6,48.67,69834.0,45.573,45.6573,45.5449,45.6105,69834.0
2023-05-05 10:30:00,48.66,48.71,48.56,48.71,54079.0,45.6011,45.648,45.5074,45.648,54079.0
2023-05-05 10:35:00,48.72,48.77,48.63,48.71,65464.0,45.6573,45.7042,45.573,45.648,65464.0
2023-05-05 10:40:00,48.71,48.81,48.67,48.79,44225.0,45.648,45.7417,45.6105,45.7229,44225.0
2023-05-05 10:45:00,48.8,48.9,48.73,48.79,65351.0,45.7323,45.826,45.6667,45.7229,65351.0
2023-05-05 10:50:00,48.8,48.87,48.76,48.84,61681.0,45.7323,45.7979,45.6948,45.7698,61681.0
2023-05-05 10:55:00,48.84,49.0,48.83,48.97,60037.0,45.7698,45.9197,45.7604,45.8916,60037.0
2023-05-05 11:00:00,48.96,48.99,48.91,48.99,41545.0,45.8823,45.9104,45.8354,45.9104,41545.0
2023-05-05 11:05:00,48.98,49.06,48.87,48.9,80700.0,45.901,45.976,45.7979,45.826,80700.0
2023-05-05 11:10:00,48.89,48.91,48.8,48.85,40812.0,45.8167,45.8354,45.7323,45.7792,40812.0
2023-05-05 11:15:00,48.85,48.93,48.84,48.93,37565.0,45.7792,45.8541,45.7698,45.8541,37565.0
2023-05-05 11:20:00,48.92,48.96,48.86,48.95,34762.0,45.8448,45.8823,45.7885,45.8729,34762.0
2023-05-05 11:25:00,48.96,49.01,48.95,49.0,48775.0,45.8823,45.9291,45.8729,45.9197,48775.0
2023-05-05 11:30:00,48.99,49.1,48.97,49.07,69581.0,45.9104,46.0135,45.8916,45.9853,69581.0
2023-05-05 11:35:00,49.06,49.09,48.99,49.0,42174.0,45.976,46.0041,45.9104,45.9197,42174.0
2023-05-05 11:40:00,48.99,48.99,48.89,48.9,46276.0,45.9104,45.9104,45.8167,45.826,46276.0
2023-05-05 11:45:00,48.89,48.96,48.87,48.91,37123.0,45.8167,45.8823,45.7979,45.8354,37123.0
2023-05-05 11:50:00,48.9,48.91,48.78,48.88,64042.0,45.826,45.8354,45.7136,45.8073,64042.0
2023-05-05 11:55:00,48.89,48.97,48.87,48.95,37254.0,45.8167,45.8916,45.7979,45.8729,37254.0
2023-05-05 12:00:00,48.97,49.0,48.91,48.94,22970.0,45.8916,45.9197,45.8354,45.8635,22970.0
2023-05-05 12:05:00,48.94,48.95,48.91,48.94,20623.0,45.8635,45.8729,45.8354,45.8635,20623.0
2023-05-05 12:10:00,48.94,49.0,48.93,48.94,36816.0,45.8635,45.9197,45.8541,45.8635,36816.0
2023-05-05 12:15:00,48.95,49.01,48.92,48.98,57797.0,45.8729,45.9291,45.8448,45.901,57797.0
2023-05-05 12:20:00,48.99,49.04,48.98,49.0,30185.0,45.9104,45.9572,45.901,45.9197,30185.0
2023-05-05 12:25:00,48.99,49.02,48.94,49.02,31226.0,45.9104,45.9385,45.8635,45.9385,31226.0
2023-05-05 12:30:00,49.01,49.1,49.01,49.09,39886.0,45.9291,46.0135,45.9291,46.0041,39886.0
2023-05-05 12:35:00,49.1,49.15,49.08,49.11,78185.0,46.0135,46.0603,45.9947,46.0228,78185.0
2023-05-05 12:40:00,49.11,49.27,49.11,49.26,95576.0,46.0228,46.1728,46.0228,46.1634,95576.0
2023-05-05 12:45:00,49.26,49.26,49.14,49.18,43880.0,46.1634,46.1634,46.0509,46.0884,43880.0
2023-05-05 12:50:00,49.18,49.18,49.06,49.09,38588.0,46.0884,46.0884,45.976,46.0041,38588.0
2023-05-05 12:55:00,49.09,49.12,49.02,49.05,44914.0,46.0041,46.0322,45.9385,45.9666,44914.0
2023-05-05 13:00:00,49.05,49.08,48.96,48.97,24542.0,45.9666,45.9947,45.8823,45.8916,24542.0
2023-05-05 13:05:00,48.97,48.98,48.8,48.81,35841.0,45.8916,45.901,45.7323,45.7417,35841.0
2023-05-05 13:10:00,48.82,48.86,48.78,48.85,35325.0,45.7511,45.7885,45.7136,45.7792,35325.0
2023-05-05 13:15:00,48.85,48.94,48.85,48.94,28340.0,45.7792,45.8635,45.7792,45.8635,28340.0
2023-05-05 13:20:00,48.94,49.02,48.93,48.99,35369.0,45.8635,45.9385,45.8541,45.9104,35369.0
2023-05-05 13:25:00,49.0,49.0,48.91,48.92,21595.0,45.9197,45.9197,45.8354,45.8448,21595.0
2023-05-05 13:30:00,48.93,48.94,48.85,48.86,27369.0,45.8541,45.8635,45.7792,45.7885,27369.0
2023-05-05 13:35:00,48.85,48.88,48.82,48.84,25039.0,45.7792,45.8073,45.7511,45.7698,25039.0
2023-05-05 13:40:00,48.84,48.85,48.8,48.82,32011.0,45.7698,45.7792,45.7323,45.7511,32011.0
2023-05-05 13:45:00,48.82,48.85,48.81,48.84,22314.0,45.7511,45.7792,45.7417,45.7698,22314.0
2023-05-05 13:50:00,48.84,48.84,48.8,48.83,25459.0,45.7698,45.7698,45.7323,45.7604,25459.0
2023-05-05 13:55:00,48.82,48.9,48.81,48.86,23016.0,45.7511,45.826,45.7417,45.7885,23016.0
2023-05-05 14:00:00,48.87,48.9,48.84,48.87,35456.0,45.7979,45.826,45.7698,45.7979,35456.0
2023-05-05 14:05:00,48.87,48.93,48.84,48.92,38000.0,45.7979,45.8541,45.7698,45.8448,38000.0
2023-05-05 14:10:00,48.92,48.95,48.9,48.93,33850.0,45.8448,45.8729,45.826,45.8541,33850.0
2023-05-05 14:15:00,48.93,48.95,48.89,48.93,35704.0,45.8541,45.8729,45.8167,45.8541,35704.0
2023-05-05 14:20:00,48.94,48.95,48.87,48.88,35181.0,45.8635,45.8729,45.7979,45.8073,35181.0
2023-05-05 14:25:00,48.88,48.89,48.85,48.86,24819.0,45.8073,45.8167,45.7792,45.7885,24819.0
2023-05-05 14:30:00,48.86,48.93,48.86,48.87,29359.0,45.7885,45.8541,45.7885,45.7979,29359.0
2023-05-05 14:35:00,48.87,48.89,48.86,48.87,24047.0,45.7979,45.8167,45.7885,45.7979,24047.0
2023-05-05 14:40:00,48.87,48.88,48.84,48.87,29042.0,45.7979,45.8073,45.7698,45.7979,29042.0
2023-05-05 14:45:00,48.87,48.87,48.76,48.77,29374.0,45.7979,45.7979,45.6948,45.7042,29374.0
2023-05-05 14:50:00,48.77,48.79,48.71,48.79,36114.0,45.7042,45.7229,45.648,45.7229,36114.0
2023-05-05 14:55:00,48.79,48.86,48.79,48.82,33407.0,45.7229,45.7885,45.7229,45.7511,33407.0
2023-05-05 15:00:00,48.82,48.85,48.76,48.77,32040.0,45.7511,45.7792,45.6948,45.7042,32040.0
2023-05-05 15:05:00,48.77,48.8,48.75,48.78,25102.0,45.7042,45.7323,45.6855,45.7136,25102.0
2023-05-05 15:10:00,48.79,48.86,48.77,48.84,36438.0,45.7229,45.7885,45.7042,45.7698,36438.0
2023-05-05 15:15:00,48.84,48.86,48.82,48.84,29575.0,45.7698,45.7885,45.7511,45.7698,29575.0
2023-05-05 15:20:00,48.84,48.86,48.78,48.8,54780.0,45.7698,45.7885,45.7136,45.7323,54780.0
2023-05-05 15:25:00,48.81,48.83,48.77,48.8,49373.0,45.7417,45.7604,45.7042,45.7323,49373.0
2023-05-05 15:30:00,48.8,48.84,48.79,48.82,45015.0,45.7323,45.7698,45.7229,45.7511,45015.0
2023-05-05 15:35:00,48.83,48.84,48.78,48.84,39315.0,45.7604,45.7698,45.7136,45.7698,39315.0
2023-05-05 15:40:00,48.83,48.85,48.8,48.84,63576.0,45.7604,45.7792,45.7323,45.7698,63576.0
2023-05-05 15:45:00,48.84,48.84,48.76,48.8,107584.0,45.7698,45.7698,45.6948,45.7323,107584.0
2023-05-05 15:50:00,48.81,48.82,48.71,48.75,154874.0,45.7417,45.7511,45.648,45.6855,154874.0
2023-05-05 15:55:00,48.75,48.75,48.67,48.73,328956.0,45.6855,45.6855,45.6105,45.6667,328956.0
2023-05-08 09:30:00,48.79,48.87,48.56,48.61,175433.0,45.7229,45.7979,45.5074,45.5543,175433.0
2023-05-08 09:35:00,48.6,48.63,48.39,48.4,86191.0,45.5449,45.573,45.3481,45.3575,86191.0
2023-05-08 09:40:00,48.42,48.74,48.38,48.71,73188.0,45.3762,45.6761,45.3387,45.648,73188.0
2023-05-08 09:45:00,48.72,48.94,48.72,48.92,61089.0,45.6573,45.8635,45.6573,45.8448,61089.0
2023-05-08 09:50:00,48.91,49.02,48.86,48.94,60827.0,45.8354,45.9385,45.7885,45.8635,60827.0
2023-05-08 09:55:00,48.94,49.05,48.85,49.05,48292.0,45.8635,45.9666,45.7792,45.9666,48292.0
2023-05-08 10:00:00,49.05,49.08,48.93,48.94,59710.0,45.9666,45.9947,45.8541,45.8635,59710.0
2023-05-08 10:05:00,48.93,48.97,48.82,48.82,35889.0,45.8541,45.8916,45.7511,45.7511,35889.0
2023-05-08 10:10:00,48.83,48.83,48.65,48.67,47765.0,45.7604,45.7604,45.5917,45.6105,47765.0
2023-05-08 10:15:00,48.68,48.72,48.57,48.61,40167.0,45.6199,45.6573,45.5168,45.5543,40167.0
2023-05-08 10:20:00,48.6,48.6,48.49,48.57,51529.0,45.5449,45.5449,45.4418,45.5168,51529.0
2023-05-08 10:25:00,48.57,48.62,48.53,48.55,33922.0,45.5168,45.5636,45.4793,45.498,33922.0
2023-05-08 10:30:00,48.53,48.58,48.45,48.49,44396.0,45.4793,45.5261,45.4043,45.4418,44396.0
2023-05-08 10:35:00,48.49,48.54,48.45,48.52,23565.0,45.4418,45.4887,45.4043,45.4699,23565.0
2023-05-08 10:40:00,48.52,48.58,48.5,48.53,26343.0,45.4699,45.5261,45.4512,45.4793,26343.0
2023-05-08 10:45:00,48.54,48.59,48.47,48.57,33706.0,45.4887,45.5355,45.4231,45.5168,33706.0
2023-05-08 10:50:00,48.56,48.6,48.5,48.57,34715.0,45.5074,45.5449,45.4512,45.5168,34715.0
2023-05-08 10:55:00,48.56,48.59,48.45,48.48,29445.0,45.5074,45.5355,45.4043,45.4324,29445.0
2023-05-08 11:00:00,48.47,48.47,48.37,48.43,41924.0,45.4231,45.4231,45.3293,45.3856,41924.0
2023-05-08 11:05:00,48.42,48.44,48.38,48.4,21520.0,45.3762,45.3949,45.3387,45.3575,21520.0
2023-05-08 11:10:00,48.4,48.41,48.34,48.4,47706.0,45.3575,45.3668,45.3012,45.3575,47706.0
2023-05-08 11:15:00,48.39,48.42,48.31,48.33,22415.0,45.3481,45.3762,45.2731,45.2919,22415.0
2023-05-08 11:20:00,48.33,48.43,48.31,48.43,27257.0,45.2919,45.3856,45.2731,45.3856,27257.0
2023-05-08 11:25:00,48.44,48.51,48.41,48.49,23549.0,45.3949,45.4605,45.3668,45.4418,23549.0
2023-05-08 11:30:00,48.48,48.49,48.41,48.43,23974.0,45.4324,45.4418,45.3668,45.3856,23974.0
2023-05-08 11:35:00,48.41,48.46,48.4,48.41,29077.0,45.3668,45.4137,45.3575,45.3668,29077.0
2023-05-08 11:40:00,48.42,48.52,48.42,48.48,81523.0,45.3762,45.4699,45.3762,45.4324,81523.0
2023-05-08 11:45:00,48.46,48.6,48.44,48.55,43342.0,45.4137,45.5449,45.3949,45.498,43342.0
2023-05-08 11:50:00,48.56,48.56,48.48,48.52,19290.0,45.5074,45.5074,45.4324,45.4699,19290.0
2023-05-08 11:55:00,48.52,48.54,48.48,48.51,40250.0,45.4699,45.4887,45.4324,45.4605,40250.0
2023-05-08 12:00:00,48.51,48.51,48.44,48.48,20144.0,45.4605,45.4605,45.3949,45.4324,20144.0
2023-05-08 12:05:00,48.47,48.47,48.43,48.44,10861.0,45.4231,45.4231,45.3856,45.3949,10861.0
2023-05-08 12:10:00,48.43,48.46,48.41,48.45,34653.0,45.3856,45.4137,45.3668,45.4043,34653.0
2023-05-08 12:15:00,48.46,48.48,48.41,48.43,31580.0,45.4137,45.4324,45.3668,45.3856,31580.0
2023-05-08 12:20:00,48.43,48.47,48.41,48.43,37499.0,45.3856,45.4231,45.3668,45.3856,37499.0
2023-05-08 12:25:00,48.43,48.49,48.42,48.42,25952.0,45.3856,45.4418,45.3762,45.3762,25952.0
2023-05-08 12:30:00,48.41,48.41,48.34,48.35,29687.0,45.3668,45.3668,45.3012,45.3106,29687.0
2023-05-08 12:35:00,48.35,48.37,48.34,48.35,14637.0,45.3106,45.3293,45.3012,45.3106,14637.0
2023-05-08 12:40:00,48.35,48.43,48.33,48.41,22707.0,45.3106,45.3856,45.2919,45.3668,22707.0
2023-05-08 12:45:00,48.41,48.45,48.39,48.41,21637.0,45.3668,45.4043,45.3481,45.3668,21637.0
2023-05-08 12:50:00,48.41,48.42,48.32,48.33,19149.0,45.3668,45.3762,45.2825,45.2919,19149.0
2023-05-08 12:55:00,48.32,48.38,48.32,48.38,15908.0,45.2825,45.3387,45.2825,45.3387,15908.0
2023-05-08 13:00:00,48.38,48.42,48.36,48.41,17498.0,45.3387,45.3762,45.32,45.3668,17498.0
2023-05-08 13:05:00,48.41,48.43,48.37,48.39,22173.0,45.3668,45.3856,45.3293,45.3481,22173.0
2023-05-08 13:10:00,48.39,48.39,48.34,48.36,17780.0,45.3481,45.3481,45.3012,45.32,17780.0
2023-05-08 13:15:00,48.36,48.36,48.33,48.34,21745.0,45.32,45.32,45.2919,45.3012,21745.0
2023-05-08 13:20:00,48.34,48.34,48.28,48.3,26742.0,45.3012,45.3012,45.245,45.2637,26742.0
2023-05-08 13:25:00,48.3,48.32,48.29,48.3,26862.0,45.2637,45.2825,45.2544,45.2637,26862.0
2023-05-08 13:30:00,48.3,48.31,48.26,48.27,33425.0,45.2637,45.2731,45.2263,45.2356,33425.0
2023-05-08 13:35:00,48.26,48.34,48.23,48.34,60281.0,45.2263,45.3012,45.1981,45.3012,60281.0
2023-05-08 13:40:00,48.34,48.37,48.31,48.32,52684.0,45.3012,45.3293,45.2731,45.2825,52684.0
2023-05-08 13:45:00,48.33,48.33,48.25,48.29,50634.0,45.2919,45.2919,45.2169,45.2544,50634.0
2023-05-08 13:50:00,48.29,48.3,48.23,48.23,29108.0,45.2544,45.2637,45.1981,45.1981,29108.0
2023-05-08 13:55:00,48.24,48.26,48.22,48.25,22371.0,45.2075,45.2263,45.1888,45.2169,22371.0
2023-05-08 14:00:00,48.25,48.27,48.19,48.19,55396.0,45.2169,45.2356,45.1607,45.1607,55396.0
2023-05-08 14:05:00,48.2,48.26,48.16,48.2,60164.0,45.17,45.2263,45.1325,45.17,60164.0
2023-05-08 14:10:00,48.19,48.2,48.15,48.18,54824.0,45.1607,45.17,45.1232,45.1513,54824.0
2023-05-08 14:15:00,48.18,48.24,48.16,48.23,29457.0,45.1513,45.2075,45.1325,45.1981,29457.0
2023-05-08 14:20:00,48.23,48.29,48.23,48.29,30913.0,45.1981,45.2544,45.1981,45.2544,30913.0
2023-05-08 14:25:00,48.28,48.31,48.26,48.3,32560.0,45.245,45.2731,45.2263,45.2637,32560.0
2023-05-08 14:30:00,48.31,48.37,48.3,48.33,40267.0,45.2731,45.3293,45.2637,45.2919,40267.0
2023-05-08 14:35:00,48.33,48.35,48.31,48.33,37253.0,45.2919,45.3106,45.2731,45.2919,37253.0
2023-05-08 14:40:00,48.33,48.4,48.32,48.4,55735.0,45.2919,45.3575,45.2825,45.3575,55735.0
2023-05-08 14:45:00,48.4,48.42,48.35,48.37,29141.0,45.3575,45.3762,45.3106,45.3293,29141.0
2023-05-08 14:50:00,48.37,48.38,48.33,48.36,29820.0,45.3293,45.3387,45.2919,45.32,29820.0
2023-05-08 14:55:00,48.36,48.37,48.33,48.37,23047.0,45.32,45.3293,45.2919,45.3293,23047.0
2023-05-08 15:00:00,48.38,48.38,48.31,48.32,31601.0,45.3387,45.3387,45.2731,45.2825,31601.0
2023-05-08 15:05:00,48.32,48.35,48.3,48.34,33766.0,45.2825,45.3106,45.2637,45.3012,33766.0
2023-05-08 15:10:00,48.34,48.34,48.28,48.3,25602.0,45.3012,45.3012,45.245,45.2637,25602.0
2023-05-08 15:15:00,48.3,48.31,48.23,48.23,46195.0,45.2637,45.2731,45.1981,45.1981,46195.0
2023-05-08 15:20:00,48.23,48.26,48.22,48.24,20409.0,45.1981,45.2263,45.1888,45.2075,20409.0
2023-05-08 15:25:00,48.25,48.27,48.23,48.26,38824.0,45.2169,45.2356,45.1981,45.2263,38824.0
2023-05-08 15:30:00,48.26,48.31,48.24,48.28,46071.0,45.2263,45.2731,45.2075,45.245,46071.0
2023-05-08 15:35:00,48.27,48.34,48.27,48.32,73995.0,45.2356,45.3012,45.2356,45.2825,73995.0
2023-05-08 15:40:00,48.32,48.36,48.3,48.36,59074.0,45.2825,45.32,45.2637,45.32,59074.0
2023-05-08 15:45:00,48.36,48.45,48.35,48.43,94754.0,45.32,45.4043,45.3106,45.3856,94754.0
2023-05-08 15:50:00,48.43,48.46,48.32,48.34,132730.0,45.3856,45.4137,45.2825,45.3012,132730.0
2023-05-08 15:55:00,48.34,48.37,48.29,48.29,350447.0,45.3012,45.3293,45.2544,45.2544,350447.0
2023-05-09 09:30:00,48.29,48.41,48.04,48.29,188552.0,45.2544,45.3668,45.0201,45.2544,188552.0
2023-05-09 09:35:00,48.31,48.32,48.11,48.12,52227.0,45.2731,45.2825,45.0857,45.0951,52227.0
2023-05-09 09:40:00,48.13,48.41,48.13,48.37,52137.0,45.1044,45.3668,45.1044,45.3293,52137.0
2023-05-09 09:45:00,48.38,48.53,48.38,48.5,55485.0,45.3387,45.4793,45.3387,45.4512,55485.0
2023-05-09 09:50:00,48.51,48.56,48.46,48.47,34614.0,45.4605,45.5074,45.4137,45.4231,34614.0
2023-05-09 09:55:00,48.47,48.48,48.39,48.45,47830.0,45.4231,45.4324,45.3481,45.4043,47830.0
2023-05-09 10:00:00,48.45,48.46,48.32,48.33,50943.0,45.4043,45.4137,45.2825,45.2919,50943.0
2023-05-09 10:05:00,48.33,48.39,48.24,48.34,42498.0,45.2919,45.3481,45.2075,45.3012,42498.0
2023-05-09 10:10:00,48.36,48.36,48.22,48.28,51263.0,45.32,45.32,45.1888,45.245,51263.0
2023-05-09 10:15:00,48.28,48.32,48.21,48.22,44207.0,45.245,45.2825,45.1794,45.1888,44207.0
2023-05-09 10:20:00,48.23,48.26,48.18,48.22,29462.0,45.1981,45.2263,45.1513,45.1888,29462.0
2023-05-09 10:25:00,48.21,48.34,48.2,48.32,29719.0,45.1794,45.3012,45.17,45.2825,29719.0
2023-05-09 10:30:00,48.33,48.34,48.22,48.24,23296.0,45.2919,45.3012,45.1888,45.2075,23296.0
2023-05-09 10:35:00,48.23,48.23,48.15,48.19,44922.0,45.1981,45.1981,45.1232,45.1607,44922.0
2023-05-09 10:40:00,48.2,48.21,48.12,48.13,30939.0,45.17,45.1794,45.0951,45.1044,30939.0
2023-05-09 10:45:00,48.13,48.15,48.1,48.12,18642.0,45.1044,45.1232,45.0763,45.0951,18642.0
2023-05-09 10:50:00,48.12,48.13,48.07,48.07,39090.0,45.0951,45.1044,45.0482,45.0482,39090.0
2023-05-09 10:55:00,48.07,48.07,48.01,48.04,52601.0,45.0482,45.0482,44.992,45.0201,52601.0
2023-05-09 11:00:00,48.03,48.08,48.01,48.07,25472.0,45.0107,45.0576,44.992,45.0482,25472.0
2023-05-09 11:05:00,48.07,48.09,47.96,47.99,56481.0,45.0482,45.0669,44.9451,44.9732,56481.0
2023-05-09 11:10:00,48.0,48.0,47.94,47.95,26419.0,44.9826,44.9826,44.9264,44.9357,26419.0
2023-05-09 11:15:00,47.94,47.94,47.81,47.85,41058.0,44.9264,44.9264,44.8046,44.842,41058.0
2023-05-09 11:20:00,47.86,47.9,47.85,47.86,14056.0,44.8514,44.8889,44.842,44.8514,14056.0
2023-05-09 11:25:00,47.86,47.92,47.85,47.91,32837.0,44.8514,44.9076,44.842,44.8983,32837.0
2023-05-09 11:30:00,47.91,47.91,47.83,47.86,55228.0,44.8983,44.8983,44.8233,44.8514,55228.0
2023-05-09 11:35:00,47.87,48.04,47.86,47.97,151776.0,44.8608,45.0201,44.8514,44.9545,151776.0
2023-05-09 11:40:00,47.97,48.0,47.96,47.98,20819.0,44.9545,44.9826,44.9451,44.9639,20819.0
2023-05-09 11:45:00,47.98,48.04,47.96,48.03,57340.0,44.9639,45.0201,44.9451,45.0107,57340.0
2023-05-09 11:50:00,48.03,48.03,47.92,47.96,17570.0,45.0107,45.0107,44.9076,44.9451,17570.0
2023-05-09 11:55:00,47.96,47.96,47.89,47.89,23999.0,44.9451,44.9451,44.8795,44.8795,23999.0
2023-05-09 12:00:00,47.89,47.92,47.87,47.91,21650.0,44.8795,44.9076,44.8608,44.8983,21650.0
2023-05-09 12:05:00,47.9,47.97,47.88,47.92,29931.0,44.8889,44.9545,44.8702,44.9076,29931.0
2023-05-09 12:10:00,47.93,48.0,47.92,48.0,37439.0,44.917,44.9826,44.9076,44.9826,37439.0
2023-05-09 12:15:00,47.99,48.2,47.99,48.19,30718.0,44.9732,45.17,44.9732,45.1607,30718.0
2023-05-09 12:20:00,48.18,48.26,48.18,48.23,31703.0,45.1513,45.2263,45.1513,45.1981,31703.0
2023-05-09 12:25:00,48.23,48.24,48.15,48.18,17404.0,45.1981,45.2075,45.1232,45.1513,17404.0
2023-05-09 12:30:00,48.18,48.2,48.12,48.12,14096.0,45.1513,45.17,45.0951,45.0951,14096.0
2023-05-09 12:35:00,48.13,48.13,48.07,48.09,12003.0,45.1044,45.1044,45.0482,45.0669,12003.0
2023-05-09 12:40:00,48.09,48.09,48.03,48.04,13790.0,45.0669,45.0669,45.0107,45.0201,13790.0
2023-05-09 12:45:00,48.02,48.06,48.01,48.05,9941.0,45.0013,45.0388,44.992,45.0295,9941.0
2023-05-09 12:50:00,48.05,48.07,48.03,48.06,13957.0,45.0295,45.0482,45.0107,45.0388,13957.0
2023-05-09 12:55:00,48.07,48.15,48.07,48.14,23044.0,45.0482,45.1232,45.0482,45.1138,23044.0
2023-05-09 13:00:00,48.14,48.22,48.13,48.2,30141.0,45.1138,45.1888,45.1044,45.17,30141.0
2023-05-09 13:05:00,48.21,48.28,48.2,48.28,18292.0,45.1794,45.245,45.17,45.245,18292.0
2023-05-09 13:10:00,48.28,48.32,48.24,48.26,30170.0,45.245,45.2825,45.2075,45.2263,30170.0
2023-05-09 13:15:00,48.25,48.3,48.25,48.29,39958.0,45.2169,45.2637,45.2169,45.2544,39958.0
2023-05-09 13:20:00,48.29,48.3,48.22,48.22,22163.0,45.2544,45.2637,45.1888,45.1888,22163.0
2023-05-09 13:25:00,48.21,48.22,48.17,48.17,12176.0,45.1794,45.1888,45.1419,45.1419,12176.0
2023-05-09 13:30:00,48.18,48.24,48.17,48.22,18512.0,45.1513,45.2075,45.1419,45.1888,18512.0
2023-05-09 13:35:00,48.21,48.22,48.15,48.22,37180.0,45.1794,45.1888,45.1232,45.1888,37180.0
2023-05-09 13:40:00,48.22,48.3,48.21,48.3,29912.0,45.1888,45.2637,45.1794,45.2637,29912.0
2023-05-09 13:45:00,48.29,48.29,48.2,48.2,45487.0,45.2544,45.2544,45.17,45.17,45487.0
2023-05-09 13:50:00,48.21,48.21,48.16,48.18,13821.0,45.1794,45.1794,45.1325,45.1513,13821.0
2023-05-09 13:55:00,48.17,48.24,48.14,48.21,20589.0,45.1419,45.2075,45.1138,45.1794,20589.0
2023-05-09 14:00:00,48.21,48.22,48.15,48.15,29245.0,45.1794,45.1888,45.1232,45.1232,29245.0
2023-05-09 14:05:00,48.16,48.22,48.14,48.2,28383.0,45.1325,45.1888,45.1138,45.17,28383.0
2023-05-09 14:10:00,48.2,48.26,48.19,48.25,26945.0,45.17,45.2263,45.1607,45.2169,26945.0
2023-05-09 14:15:00,48.25,48.25,48.15,48.15,25240.0,45.2169,45.2169,45.1232,45.1232,25240.0
2023-05-09 14:20:00,48.15,48.22,48.15,48.18,39021.0,45.1232,45.1888,45.1232,45.1513,39021.0
2023-05-09 14:25:00,48.17,48.19,48.15,48.16,23721.0,45.1419,45.1607,45.1232,45.1325,23721.0
2023-05-09 14:30:00,48.16,48.21,48.15,48.19,16024.0,45.1325,45.1794,45.1232,45.1607,16024.0
2023-05-09 14:35:00,48.19,48.24,48.18,48.24,21108.0,45.1607,45.2075,45.1513,45.2075,21108.0
2023-05-09 14:40:00,48.25,48.29,48.23,48.28,34506.0,45.2169,45.2544,45.1981,45.245,34506.0
2023-05-09 14:45:00,48.29,48.39,48.28,48.38,63289.0,45.2544,45.3481,45.245,45.3387,63289.0
2023-05-09 14:50:00,48.38,48.39,48.32,48.34,28683.0,45.3387,45.3481,45.2825,45.3012,28683.0
2023-05-09 14:55:00,48.33,48.35,48.25,48.31,237850.0,45.2919,45.3106,45.2169,45.2731,237850.0
2023-05-09 15:00:00,48.26,48.26,48.18,48.22,52988.0,45.2263,45.2263,45.1513,45.1888,52988.0
2023-05-09 15:05:00,48.22,48.23,48.13,48.13,18759.0,45.1888,45.1981,45.1044,45.1044,18759.0
2023-05-09 15:10:00,48.14,48.15,48.1,48.13,33236.0,45.1138,45.1232,45.0763,45.1044,33236.0
2023-05-09 15:15:00,48.13,48.18,48.12,48.16,32189.0,45.1044,45.1513,45.0951,45.1325,32189.0
2023-05-09 15:20:00,48.16,48.19,48.14,48.14,25308.0,45.1325,45.1607,45.1138,45.1138,25308.0
2023-05-09 15:25:00,48.15,48.16,48.09,48.11,30819.0,45.1232,45.1325,45.0669,45.0857,30819.0
2023-05-09 15:30:00,48.11,48.14,48.1,48.14,48769.0,45.0857,45.1138,45.0763,45.1138,48769.0
2023-05-09 15:35:00,48.14,48.16,48.12,48.15,54834.0,45.1138,45.1325,45.0951,45.1232,54834.0
2023-05-09 15:40:00,48.14,48.15,48.07,48.1,71257.0,45.1138,45.1232,45.0482,45.0763,71257.0
2023-05-09 15:45:00,48.11,48.13,48.05,48.08,67097.0,45.0857,45.1044,45.0295,45.0576,67097.0
2023-05-09 15:50:00,48.08,48.1,48.05,48.09,128759.0,45.0576,45.0763,45.0295,45.0669,128759.0
2023-05-09 15:55:00,48.09,48.17,48.09,48.15,213855.0,45.0669,45.1419,45.0669,45.1232,213855.0
2023-05-10 09:30:00,48.34,48.41,47.88,47.88,182655.0,45.3012,45.3668,44.8702,44.8702,182655.0
2023-05-10 09:35:00,47.88,48.14,47.83,48.1,117393.0,44.8702,45.1138,44.8233,45.0763,117393.0
2023-05-10 09:40:00,48.1,48.1,47.76,47.85,70319.0,45.0763,45.0763,44.7577,44.842,70319.0
2023-05-10 09:45:00,47.83,48.08,47.78,47.94,52794.0,44.8233,45.0576,44.7764,44.9264,52794.0
2023-05-10 09:50:00,47.94,47.99,47.86,47.91,22472.0,44.9264,44.9732,44.8514,44.8983,22472.0
2023-05-10 09:55:00,47.91,47.96,47.84,47.87,50606.0,44.8983,44.9451,44.8327,44.8608,50606.0
2023-05-10 10:00:00,47.88,47.97,47.8,47.9,64424.0,44.8702,44.9545,44.7952,44.8889,64424.0
2023-05-10 10:05:00,47.9,47.99,47.81,47.81,43122.0,44.8889,44.9732,44.8046,44.8046,43122.0
2023-05-10 10:10:00,47.81,47.88,47.8,47.81,37510.0,44.8046,44.8702,44.7952,44.8046,37510.0
2023-05-10 10:15:00,47.81,47.93,47.74,47.91,76182.0,44.8046,44.917,44.739,44.8983,76182.0
2023-05-10 10:20:00,47.95,47.95,47.7,47.73,51499.0,44.9357,44.9357,44.7015,44.7296,51499.0
2023-05-10 10:25:00,47.73,47.75,47.67,47.72,37290.0,44.7296,44.7483,44.6734,44.7202,37290.0
2023-05-10 10:30:00,47.72,47.76,47.59,47.61,56333.0,44.7202,44.7577,44.5984,44.6171,56333.0
2023-05-10 10:35:00,47.59,47.6,47.44,47.51,92146.0,44.5984,44.6078,44.4578,44.5234,92146.0
2023-05-10 10:40:00,47.5,47.51,47.3,47.34,149173.0,44.514,44.5234,44.3266,44.3641,149173.0
2023-05-10 10:45:00,47.35,47.46,47.31,47.39,81911.0,44.3735,44.4766,44.336,44.411,81911.0
2023-05-10 10:50:00,47.4,47.42,47.3,47.32,57290.0,44.4203,44.4391,44.3266,44.3454,57290.0
2023-05-10 10:55:00,47.32,47.36,47.27,47.36,53179.0,44.3454,44.3828,44.2985,44.3828,53179.0
2023-05-10 11:00:00,47.37,47.46,47.36,47.39,69002.0,44.3922,44.4766,44.3828,44.411,69002.0
2023-05-10 11:05:00,47.38,47.41,47.35,47.39,83207.0,44.4016,44.4297,44.3735,44.411,83207.0
2023-05-10 11:10:00,47.38,47.46,47.33,47.44,83950.0,44.4016,44.4766,44.3547,44.4578,83950.0
2023-05-10 11:15:00,47.43,47.49,47.41,47.45,46258.0,44.4484,44.5047,44.4297,44.4672,46258.0
2023-05-10 11:20:00,47.44,47.49,47.42,47.48,38802.0,44.4578,44.5047,44.4391,44.4953,38802.0
2023-05-10 11:25:00,47.49,47.58,47.49,47.54,65482.0,44.5047,44.589,44.5047,44.5515,65482.0
2023-05-10 11:30:00,47.54,47.66,47.53,47.65,66543.0,44.5515,44.664,44.5422,44.6546,66543.0
2023-05-10 11:35:00,47.65,47.68,47.61,47.61,28277.0,44.6546,44.6827,44.6171,44.6171,28277.0
2023-05-10 11:40:00,47.61,47.62,47.53,47.55,35255.0,44.6171,44.6265,44.5422,44.5609,35255.0
2023-05-10 11:45:00,47.57,47.58,47.46,47.51,46054.0,44.5796,44.589,44.4766,44.5234,46054.0
2023-05-10 11:50:00,47.51,47.57,47.49,47.5,35863.0,44.5234,44.5796,44.5047,44.514,35863.0
2023-05-10 11:55:00,47.51,47.56,47.48,47.55,38189.0,44.5234,44.5703,44.4953,44.5609,38189.0
2023-05-10 12:00:00,47.55,47.63,47.51,47.62,28204.0,44.5609,44.6359,44.5234,44.6265,28204.0
2023-05-10 12:05:00,47.63,47.63,47.57,47.58,16267.0,44.6359,44.6359,44.5796,44.589,16267.0
2023-05-10 12:10:00,47.58,47.64,47.57,47.62,23116.0,44.589,44.6452,44.5796,44.6265,23116.0
2023-05-10 12:15:00,47.62,47.64,47.55,47.58,25113.0,44.6265,44.6452,44.5609,44.589,25113.0
2023-05-10 12:20:00,47.58,47.62,47.54,47.62,25956.0,44.589,44.6265,44.5515,44.6265,25956.0
2023-05-10 12:25:00,47.61,47.62,47.56,47.59,36406.0,44.6171,44.6265,44.5703,44.5984,36406.0
2023-05-10 12:30:00,47.59,47.6,47.51,47.55,36019.0,44.5984,44.6078,44.5234,44.5609,36019.0
2023-05-10 12:35:00,47.55,47.61,47.54,47.58,24477.0,44.5609,44.6171,44.5515,44.589,24477.0
2023-05-10 12:40:00,47.57,47.58,47.49,47.52,34543.0,44.5796,44.589,44.5047,44.5328,34543.0
2023-05-10 12:45:00,47.52,47.53,47.48,47.51,16610.0,44.5328,44.5422,44.4953,44.5234,16610.0
2023-05-10 12:50:00,47.5,47.55,47.49,47.52,28558.0,44.514,44.5609,44.5047,44.5328,28558.0
2023-05-10 12:55:00,47.52,47.52,47.46,47.48,27741.0,44.5328,44.5328,44.4766,44.4953,27741.0
2023-05-10 13:00:00,47.49,47.53,47.44,47.53,17578.0,44.5047,44.5422,44.4578,44.5422,17578.0
2023-05-10 13:05:00,47.54,47.61,47.52,47.58,24671.0,44.5515,44.6171,44.5328,44.589,24671.0
2023-05-10 13:10:00,47.57,47.6,47.55,47.57,33163.0,44.5796,44.6078,44.5609,44.5796,33163.0
2023-05-10 13:15:00,47.58,47.58,47.51,47.57,28136.0,44.589,44.589,44.5234,44.5796,28136.0
2023-05-10 13:20:00,47.57,47.59,47.52,47.53,29543.0,44.5796,44.5984,44.5328,44.5422,29543.0
2023-05-10 13:25:00,47.53,47.54,47.48,47.5,30403.0,44.5422,44.5515,44.4953,44.514,30403.0
2023-05-10 13:30:00,47.5,47.52,47.46,47.51,41433.0,44.514,44.5328,44.4766,44.5234,41433.0
2023-05-10 13:35:00,47.51,47.55,47.45,47.48,34052.0,44.5234,44.5609,44.4672,44.4953,34052.0
2023-05-10 13:40:00,47.48,47.58,47.48,47.55,39958.0,44.4953,44.589,44.4953,44.5609,39958.0
2023-05-10 13:45:00,47.55,47.57,47.51,47.57,31868.0,44.5609,44.5796,44.5234,44.5796,31868.0
2023-05-10 13:50:00,47.57,47.6,47.55,47.59,30119.0,44.5796,44.6078,44.5609,44.5984,30119.0
2023-05-10 13:55:00,47.58,47.59,47.54,47.55,42019.0,44.589,44.5984,44.5515,44.5609,42019.0
2023-05-10 14:00:00,47.55,47.57,47.52,47.54,20837.0,44.5609,44.5796,44.5328,44.5515,20837.0
2023-05-10 14:05:00,47.54,47.58,47.48,47.51,31592.0,44.5515,44.589,44.4953,44.5234,31592.0
2023-05-10 14:10:00,47.51,47.6,47.5,47.59,50353.0,44.5234,44.6078,44.514,44.5984,50353.0
2023-05-10 14:15:00,47.59,47.63,47.56,47.61,51709.0,44.5984,44.6359,44.5703,44.6171,51709.0
2023-05-10 14:20:00,47.6,47.64,47.57,47.59,27976.0,44.6078,44.6452,44.5796,44.5984,27976.0
2023-05-10 14:25:00,47.59,47.68,47.58,47.67,32832.0,44.5984,44.6827,44.589,44.6734,32832.0
2023-05-10 14:30:00,47.68,47.75,47.66,47.72,52241.0,44.6827,44.7483,44.664,44.7202,52241.0
2023-05-10 14:35:00,47.71,47.74,47.68,47.73,46106.0,44.7108,44.739,44.6827,44.7296,46106.0
2023-05-10 14:40:00,47.74,47.77,47.73,47.76,41053.0,44.739,44.7671,44.7296,44.7577,41053.0
2023-05-10 14:45:00,47.76,47.77,47.73,47.73,65957.0,44.7577,44.7671,44.7296,44.7296,65957.0
2023-05-10 14:50:00,47.73,47.75,47.68,47.7,29993.0,44.7296,44.7483,44.6827,44.7015,29993.0
2023-05-10 14:55:00,47.7,47.73,47.69,47.73,29143.0,44.7015,44.7296,44.6921,44.7296,29143.0
2023-05-10 15:00:00,47.73,47.75,47.7,47.73,38398.0,44.7296,44.7483,44.7015,44.7296,38398.0
2023-05-10 15:05:00,47.73,47.76,47.68,47.7,34338.0,44.7296,44.7577,44.6827,44.7015,34338.0
2023-05-10 15:10:00,47.71,47.74,47.7,47.73,37892.0,44.7108,44.739,44.7015,44.7296,37892.0
2023-05-10 15:15:00,47.73,47.8,47.71,47.8,30386.0,44.7296,44.7952,44.7108,44.7952,30386.0
2023-05-10 15:20:00,47.8,47.82,47.76,47.8,36075.0,44.7952,44.8139,44.7577,44.7952,36075.0
2023-05-10 15:25:00,47.8,47.85,47.79,47.83,42311.0,44.7952,44.842,44.7858,44.8233,42311.0
2023-05-10 15:30:00,47.82,47.85,47.79,47.83,50305.0,44.8139,44.842,44.7858,44.8233,50305.0
2023-05-10 15:35:00,47.83,47.83,47.78,47.79,72193.0,44.8233,44.8233,44.7764,44.7858,72193.0
2023-05-10 15:40:00,47.8,47.85,47.79,47.84,71936.0,44.7952,44.842,44.7858,44.8327,71936.0
2023-05-10 15:45:00,47.83,47.9,47.82,47.86,144047.0,44.8233,44.8889,44.8139,44.8514,144047.0
2023-05-10 15:50:00,47.85,47.86,47.78,47.83,154735.0,44.842,44.8514,44.7764,44.8233,154735.0
2023-05-10 15:55:00,47.83,47.83,47.78,47.82,245059.0,44.8233,44.8233,44.7764,44.8139,245059.0
2023-05-11 09:30:00,47.23,47.48,47.14,47.45,161116.0,44.261,44.4953,44.1767,44.4672,161116.0
2023-05-11 09:35:00,47.46,47.65,47.43,47.52,91771.0,44.4766,44.6546,44.4484,44.5328,91771.0
2023-05-11 09:40:00,47.5,47.51,47.3,47.33,108011.0,44.514,44.5234,44.3266,44.3547,108011.0
2023-05-11 09:45:00,47.31,47.31,47.11,47.12,108018.0,44.336,44.336,44.1486,44.1579,108018.0
2023-05-11 09:50:00,47.11,47.17,47.01,47.02,112284.0,44.1486,44.2048,44.0548,44.0642,112284.0
2023-05-11 09:55:00,47.01,47.08,46.92,46.92,90089.0,44.0548,44.1204,43.9705,43.9705,90089.0
2023-05-11 10:00:00,46.92,47.04,46.87,46.92,109749.0,43.9705,44.083,43.9236,43.9705,109749.0
2023-05-11 10:05:00,46.91,46.94,46.73,46.9,120079.0,43.9611,43.9892,43.7924,43.9518,120079.0
2023-05-11 10:10:00,46.87,46.95,46.82,46.87,55365.0,43.9236,43.9986,43.8768,43.9236,55365.0
2023-05-11 10:15:00,46.88,46.95,46.81,46.95,37970.0,43.933,43.9986,43.8674,43.9986,37970.0
2023-05-11 10:20:00,46.95,47.01,46.91,46.96,59356.0,43.9986,44.0548,43.9611,44.008,59356.0
2023-05-11 10:25:00,46.96,46.97,46.86,46.94,45712.0,44.008,44.0174,43.9143,43.9892,45712.0
2023-05-11 10:30:00,46.94,47.1,46.9,47.04,103002.0,43.9892,44.1392,43.9518,44.083,103002.0
2023-05-11 10:35:00,47.04,47.08,46.96,47.0,29840.0,44.083,44.1204,44.008,44.0455,29840.0
2023-05-11 10:40:00,47.01,47.06,47.0,47.05,36543.0,44.0548,44.1017,44.0455,44.0923,36543.0
2023-05-11 10:45:00,47.04,47.06,46.88,46.9,74349.0,44.083,44.1017,43.933,43.9518,74349.0
2023-05-11 10:50:00,46.9,47.01,46.89,46.94,48396.0,43.9518,44.0548,43.9424,43.9892,48396.0
2023-05-11 10:55:00,46.94,47.04,46.92,47.03,46840.0,43.9892,44.083,43.9705,44.0736,46840.0
2023-05-11 11:00:00,47.03,47.04,46.86,46.89,45006.0,44.0736,44.083,43.9143,43.9424,45006.0
2023-05-11 11:05:00,46.89,46.96,46.85,46.96,43771.0,43.9424,44.008,43.9049,44.008,43771.0
2023-05-11 11:10:00,46.96,46.99,46.87,46.87,19674.0,44.008,44.0361,43.9236,43.9236,19674.0
2023-05-11 11:15:00,46.87,46.87,46.82,46.84,34847.0,43.9236,43.9236,43.8768,43.8955,34847.0
2023-05-11 11:20:00,46.84,46.88,46.8,46.88,30125.0,43.8955,43.933,43.858,43.933,30125.0
2023-05-11 11:25:00,46.88,46.91,46.81,46.83,28410.0,43.933,43.9611,43.8674,43.8862,28410.0
2023-05-11 11:30:00,46.82,46.83,46.7,46.71,46129.0,43.8768,43.8862,43.7643,43.7737,46129.0
2023-05-11 11:35:00,46.71,46.8,46.66,46.79,51169.0,43.7737,43.858,43.7268,43.8487,51169.0
2023-05-11 11:40:00,46.79,46.81,46.72,46.72,43832.0,43.8487,43.8674,43.7831,43.7831,43832.0
2023-05-11 11:45:00,46.73,46.75,46.61,46.66,134236.0,43.7924,43.8112,43.68,43.7268,134236.0
2023-05-11 11:50:00,46.66,46.69,46.61,46.63,239752.0,43.7268,43.755,43.68,43.6987,239752.0
2023-05-11 11:55:00,46.63,46.63,46.44,46.47,125417.0,43.6987,43.6987,43.5207,43.5488,125417.0
2023-05-11 12:00:00,46.48,46.48,46.29,46.32,118716.0,43.5582,43.5582,43.3801,43.4082,118716.0
2023-05-11 12:05:00,46.32,46.38,46.29,46.34,84871.0,43.4082,43.4644,43.3801,43.427,84871.0
2023-05-11 12:10:00,46.34,46.38,46.32,46.36,90613.0,43.427,43.4644,43.4082,43.4457,90613.0
2023-05-11 12:15:00,46.36,46.49,46.33,46.47,84990.0,43.4457,43.5675,43.4176,43.5488,84990.0
2023-05-11 12:20:00,46.47,46.57,46.44,46.55,51457.0,43.5488,43.6425,43.5207,43.6238,51457.0
2023-05-11 12:25:00,46.55,46.61,46.53,46.54,50649.0,43.6238,43.68,43.605,43.6144,50649.0
2023-05-11 12:30:00,46.53,46.58,46.52,46.57,24227.0,43.605,43.6519,43.5956,43.6425,24227.0
2023-05-11 12:35:00,46.58,46.61,46.47,46.48,94251.0,43.6519,43.68,43.5488,43.5582,94251.0
2023-05-11 12:40:00,46.48,46.52,46.45,46.46,48967.0,43.5582,43.5956,43.53,43.5394,48967.0
2023-05-11 12:45:00,46.46,46.48,46.37,46.4,150806.0,43.5394,43.5582,43.4551,43.4832,150806.0
2023-05-11 12:50:00,46.4,46.44,46.4,46.43,53565.0,43.4832,43.5207,43.4832,43.5113,53565.0
2023-05-11 12:55:00,46.43,46.49,46.42,46.49,40259.0,43.5113,43.5675,43.5019,43.5675,40259.0
2023-05-11 13:00:00,46.49,46.49,46.43,46.46,59296.0,43.5675,43.5675,43.5113,43.5394,59296.0
2023-05-11 13:05:00,46.45,46.45,46.38,46.41,41865.0,43.53,43.53,43.4644,43.4926,41865.0
2023-05-11 13:10:00,46.42,46.45,46.41,46.45,24128.0,43.5019,43.53,43.4926,43.53,24128.0
2023-05-11 13:15:00,46.45,46.51,46.44,46.48,32283.0,43.53,43.5863,43.5207,43.5582,32283.0
2023-05-11 13:20:00,46.47,46.53,46.46,46.48,39479.0,43.5488,43.605,43.5394,43.5582,39479.0
2023-05-11 13:25:00,46.47,46.49,46.43,46.44,23034.0,43.5488,43.5675,43.5113,43.5207,23034.0
2023-05-11 13:30:00,46.44,46.44,46.39,46.42,37489.0,43.5207,43.5207,43.4738,43.5019,37489.0
2023-05-11 13:35:00,46.42,46.43,46.38,46.4,25828.0,43.5019,43.5113,43.4644,43.4832,25828.0
2023-05-11 13:40:00,46.39,46.45,46.37,46.38,23599.0,43.4738,43.53,43.4551,43.4644,23599.0
2023-05-11 13:45:00,46.38,46.39,46.26,46.3,47917.0,43.4644,43.4738,43.352,43.3895,47917.0
2023-05-11 13:50:00,46.3,46.32,46.26,46.3,31199.0,43.3895,43.4082,43.352,43.3895,31199.0
2023-05-11 13:55:00,46.3,46.31,46.28,46.3,51810.0,43.3895,43.3988,43.3707,43.3895,51810.0
2023-05-11 14:00:00,46.29,46.31,46.26,46.28,37679.0,43.3801,43.3988,43.352,43.3707,37679.0
2023-05-11 14:05:00,46.28,46.3,46.25,46.27,21577.0,43.3707,43.3895,43.3426,43.3614,21577.0
2023-05-11 14:10:00,46.26,46.28,46.25,46.28,36531.0,43.352,43.3707,43.3426,43.3707,36531.0
2023-05-11 14:15:00,46.27,46.32,46.27,46.32,42608.0,43.3614,43.4082,43.3614,43.4082,42608.0
2023-05-11 14:20:00,46.31,46.33,46.23,46.26,59812.0,43.3988,43.4176,43.3239,43.352,59812.0
2023-05-11 14:25:00,46.25,46.28,46.22,46.23,32115.0,43.3426,43.3707,43.3145,43.3239,32115.0
2023-05-11 14:30:00,46.23,46.33,46.23,46.31,35629.0,43.3239,43.4176,43.3239,43.3988,35629.0
2023-05-11 14:35:00,46.3,46.37,46.29,46.37,54163.0,43.3895,43.4551,43.3801,43.4551,54163.0
2023-05-11 14:40:00,46.36,46.4,46.35,46.37,70870.0,43.4457,43.4832,43.4363,43.4551,70870.0
2023-05-11 14:45:00,46.37,46.44,46.37,46.38,44141.0,43.4551,43.5207,43.4551,43.4644,44141.0
2023-05-11 14:50:00,46.37,46.39,46.3,46.32,130702.0,43.4551,43.4738,43.3895,43.4082,130702.0
2023-05-11 14:55:00,46.32,46.33,46.29,46.29,62290.0,43.4082,43.4176,43.3801,43.3801,62290.0
2023-05-11 15:00:00,46.3,46.36,46.27,46.36,76192.0,43.3895,43.4457,43.3614,43.4457,76192.0
2023-05-11 15:05:00,46.36,46.42,46.34,46.41,74254.0,43.4457,43.5019,43.427,43.4926,74254.0
2023-05-11 15:10:00,46.41,46.43,46.35,46.37,64961.0,43.4926,43.5113,43.4363,43.4551,64961.0
2023-05-11 15:15:00,46.38,46.38,46.28,46.29,68266.0,43.4644,43.4644,43.3707,43.3801,68266.0
2023-05-11 15:20:00,46.29,46.29,46.21,46.22,75652.0,43.3801,43.3801,43.3051,43.3145,75652.0
2023-05-11 15:25:00,46.22,46.23,46.14,46.19,131280.0,43.3145,43.3239,43.2395,43.2864,131280.0
2023-05-11 15:30:00,46.19,46.21,46.12,46.14,86594.0,43.2864,43.3051,43.2208,43.2395,86594.0
2023-05-11 15:35:00,46.14,46.15,46.09,46.12,113064.0,43.2395,43.2489,43.1927,43.2208,113064.0
2023-05-11 15:40:00,46.13,46.15,46.11,46.12,79495.0,43.2302,43.2489,43.2114,43.2208,79495.0
2023-05-11 15:45:00,46.13,46.13,45.98,45.98,229877.0,43.2302,43.2302,43.0896,43.0896,229877.0
2023-05-11 15:50:00,45.97,46.02,45.92,45.95,249536.0,43.0802,43.1271,43.0334,43.0615,249536.0
2023-05-11 15:55:00,45.95,46.0,45.84,45.84,730879.0,43.0615,43.1083,42.9584,42.9584,730879.0
2023-05-12 09:30:00,45.6,45.94,45.53,45.89,244869.0,42.7335,43.0521,42.6679,43.0052,244869.0
2023-05-12 09:35:00,45.88,45.95,45.52,45.52,105657.0,42.9959,43.0615,42.6585,42.6585,105657.0
2023-05-12 09:40:00,45.52,45.8,45.46,45.71,88571.0,42.6585,42.9209,42.6023,42.8366,88571.0
2023-05-12 09:45:00,45.71,45.99,45.67,45.83,90123.0,42.8366,43.099,42.7991,42.949,90123.0
2023-05-12 09:50:00,45.84,45.92,45.75,45.75,48968.0,42.9584,43.0334,42.874,42.874,48968.0
2023-05-12 09:55:00,45.74,45.87,45.71,45.79,96873.0,42.8647,42.9865,42.8366,42.9115,96873.0
2023-05-12 10:00:00,45.79,45.94,45.67,45.88,148059.0,42.9115,43.0521,42.7991,42.9959,148059.0
2023-05-12 10:05:00,45.88,45.95,45.81,45.93,78669.0,42.9959,43.0615,42.9303,43.0427,78669.0
2023-05-12 10:10:00,45.94,45.95,45.66,45.67,78023.0,43.0521,43.0615,42.7897,42.7991,78023.0
2023-05-12 10:15:00,45.67,45.67,45.52,45.55,76942.0,42.7991,42.7991,42.6585,42.6866,76942.0
2023-05-12 10:20:00,45.56,45.6,45.48,45.59,46123.0,42.696,42.7335,42.621,42.7241,46123.0
2023-05-12 10:25:00,45.59,45.68,45.59,45.67,65135.0,42.7241,42.8084,42.7241,42.7991,65135.0
2023-05-12 10:30:00,45.66,45.73,45.64,45.66,78142.0,42.7897,42.8553,42.771,42.7897,78142.0
2023-05-12 10:35:00,45.65,45.69,45.55,45.63,128630.0,42.7803,42.8178,42.6866,42.7616,128630.0
2023-05-12 10:40:00,45.63,45.73,45.56,45.72,51308.0,42.7616,42.8553,42.696,42.8459,51308.0
2023-05-12 10:45:00,45.73,45.78,45.69,45.77,51984.0,42.8553,42.9022,42.8178,42.8928,51984.0
2023-05-12 10:50:00,45.78,45.83,45.69,45.69,62706.0,42.9022,42.949,42.8178,42.8178,62706.0
2023-05-12 10:55:00,45.69,45.7,45.62,45.67,39696.0,42.8178,42.8272,42.7522,42.7991,39696.0
2023-05-12 11:00:00,45.66,45.69,45.63,45.63,32886.0,42.7897,42.8178,42.7616,42.7616,32886.0
2023-05-12 11:05:00,45.63,45.7,45.61,45.66,49785.0,42.7616,42.8272,42.7428,42.7897,49785.0
2023-05-12 11:10:00,45.66,45.68,45.57,45.59,39097.0,42.7897,42.8084,42.7054,42.7241,39097.0
2023-05-12 11:15:00,45.59,45.6,45.53,45.59,35803.0,42.7241,42.7335,42.6679,42.7241,35803.0
2023-05-12 11:20:00,45.58,45.6,45.51,45.53,57898.0,42.7147,42.7335,42.6491,42.6679,57898.0
2023-05-12 11:25:00,45.54,45.54,45.49,45.51,47553.0,42.6772,42.6772,42.6304,42.6491,47553.0
2023-05-12 11:30:00,45.52,45.6,45.49,45.59,62949.0,42.6585,42.7335,42.6304,42.7241,62949.0
2023-05-12 11:35:00,45.59,45.64,45.51,45.52,40626.0,42.7241,42.771,42.6491,42.6585,40626.0
2023-05-12 11:40:00,45.52,45.58,45.52,45.58,36304.0,42.6585,42.7147,42.6585,42.7147,36304.0
2023-05-12 11:45:00,45.57,45.59,45.54,45.58,54026.0,42.7054,42.7241,42.6772,42.7147,54026.0
2023-05-12 11:50:00,45.58,45.62,45.56,45.57,30809.0,42.7147,42.7522,42.696,42.7054,30809.0
2023-05-12 11:55:00,45.56,45.6,45.54,45.58,41577.0,42.696,42.7335,42.6772,42.7147,41577.0
2023-05-12 12:00:00,45.58,45.6,45.54,45.55,41320.0,42.7147,42.7335,42.6772,42.6866,41320.0
2023-05-12 12:05:00,45.54,45.58,45.52,45.55,23268.0,42.6772,42.7147,42.6585,42.6866,23268.0
2023-05-12 12:10:00,45.55,45.64,45.54,45.58,48068.0,42.6866,42.771,42.6772,42.7147,48068.0
2023-05-12 12:15:00,45.58,45.59,45.52,45.55,39747.0,42.7147,42.7241,42.6585,42.6866,39747.0
2023-05-12 12:20:00,45.55,45.56,45.49,45.54,46476.0,42.6866,42.696,42.6304,42.6772,46476.0
2023-05-12 12:25:00,45.53,45.55,45.5,45.54,44722.0,42.6679,42.6866,42.6398,42.6772,44722.0
2023-05-12 12:30:00,45.54,45.6,45.53,45.59,39848.0,42.6772,42.7335,42.6679,42.7241,39848.0
2023-05-12 12:35:00,45.59,45.66,45.58,45.6,34981.0,42.7241,42.7897,42.7147,42.7335,34981.0
2023-05-12 12:40:00,45.61,45.67,45.55,45.66,56329.0,42.7428,42.7991,42.6866,42.7897,56329.0
2023-05-12 12:45:00,45.66,45.67,45.58,45.59,34842.0,42.7897,42.7991,42.7147,42.7241,34842.0
2023-05-12 12:50:00,45.59,45.65,45.56,45.65,77478.0,42.7241,42.7803,42.696,42.7803,77478.0
2023-05-12 12:55:00,45.66,45.7,45.63,45.69,53084.0,42.7897,42.8272,42.7616,42.8178,53084.0
2023-05-12 13:00:00,45.7,45.71,45.67,45.7,85314.0,42.8272,42.8366,42.7991,42.8272,85314.0
2023-05-12 13:05:00,45.71,45.84,45.7,45.84,80938.0,42.8366,42.9584,42.8272,42.9584,80938.0
2023-05-12 13:10:00,45.85,45.87,45.78,45.78,45139.0,42.9678,42.9865,42.9022,42.9022,45139.0
2023-05-12 13:15:00,45.77,45.78,45.73,45.76,33045.0,42.8928,42.9022,42.8553,42.8834,33045.0
2023-05-12 13:20:00,45.76,45.8,45.74,45.79,41451.0,42.8834,42.9209,42.8647,42.9115,41451.0
2023-05-12 13:25:00,45.79,45.81,45.76,45.8,33504.0,42.9115,42.9303,42.8834,42.9209,33504.0
2023-05-12 13:30:00,45.79,45.8,45.7,45.71,33587.0,42.9115,42.9209,42.8272,42.8366,33587.0
2023-05-12 13:35:00,45.71,45.72,45.59,45.62,25361.0,42.8366,42.8459,42.7241,42.7522,25361.0
2023-05-12 13:40:00,45.62,45.71,45.61,45.69,45738.0,42.7522,42.8366,42.7428,42.8178,45738.0
2023-05-12 13:45:00,45.69,45.71,45.67,45.7,20651.0,42.8178,42.8366,42.7991,42.8272,20651.0
2023-05-12 13:50:00,45.7,45.71,45.67,45.68,34427.0,42.8272,42.8366,42.7991,42.8084,34427.0
2023-05-12 13:55:00,45.68,45.73,45.66,45.71,36720.0,42.8084,42.8553,42.7897,42.8366,36720.0
2023-05-12 14:00:00,45.7,45.7,45.61,45.63,32403.0,42.8272,42.8272,42.7428,42.7616,32403.0
2023-05-12 14:05:00,45.63,45.72,45.62,45.72,32254.0,42.7616,42.8459,42.7522,42.8459,32254.0
2023-05-12 14:10:00,45.72,45.72,45.62,45.63,35811.0,42.8459,42.8459,42.7522,42.7616,35811.0
2023-05-12 14:15:00,45.63,45.63,45.57,45.58,36438.0,42.7616,42.7616,42.7054,42.7147,36438.0
2023-05-12 14:20:00,45.58,45.61,45.53,45.55,36108.0,42.7147,42.7428,42.6679,42.6866,36108.0
2023-05-12 14:25:00,45.55,45.61,45.55,45.6,27478.0,42.6866,42.7428,42.6866,42.7335,27478.0
2023-05-12 14:30:00,45.61,45.66,45.6,45.63,32629.0,42.7428,42.7897,42.7335,42.7616,32629.0
2023-05-12 14:35:00,45.63,45.68,45.61,45.68,37329.0,42.7616,42.8084,42.7428,42.8084,37329.0
2023-05-12 14:40:00,45.67,45.7,45.64,45.69,60648.0,42.7991,42.8272,42.771,42.8178,60648.0
2023-05-12 14:45:00,45.69,45.75,45.69,45.73,37064.0,42.8178,42.874,42.8178,42.8553,37064.0
2023-05-12 14:50:00,45.74,45.74,45.66,45.69,58697.0,42.8647,42.8647,42.7897,42.8178,58697.0
2023-05-12 14:55:00,45.69,45.76,45.67,45.76,51372.0,42.8178,42.8834,42.7991,42.8834,51372.0
2023-05-12 15:00:00,45.76,45.77,45.68,45.68,47505.0,42.8834,42.8928,42.8084,42.8084,47505.0
2023-05-12 15:05:00,45.68,45.7,45.66,45.68,25677.0,42.8084,42.8272,42.7897,42.8084,25677.0
2023-05-12 15:10:00,45.67,45.71,45.64,45.69,63695.0,42.7991,42.8366,42.771,42.8178,63695.0
2023-05-12 15:15:00,45.69,45.74,45.69,45.73,34556.0,42.8178,42.8647,42.8178,42.8553,34556.0
2023-05-12 15:20:00,45.73,45.75,45.71,45.72,30222.0,42.8553,42.874,42.8366,42.8459,30222.0
2023-05-12 15:25:00,45.72,45.72,45.67,45.69,40342.0,42.8459,42.8459,42.7991,42.8178,40342.0
2023-05-12 15:30:00,45.69,45.74,45.69,45.71,47469.0,42.8178,42.8647,42.8178,42.8366,47469.0
2023-05-12 15:35:00,45.71,45.8,45.7,45.8,82010.0,42.8366,42.9209,42.8272,42.9209,82010.0
2023-05-12 15:40:00,45.8,45.82,45.76,45.82,69023.0,42.9209,42.9396,42.8834,42.9396,69023.0
2023-05-12 15:45:00,45.82,45.85,45.81,45.82,87197.0,42.9396,42.9678,42.9303,42.9396,87197.0
2023-05-12 15:50:00,45.82,45.92,45.81,45.92,178553.0,42.9396,43.0334,42.9303,43.0334,178553.0
2023-05-12 15:55:00,45.92,45.96,45.91,45.94,301617.0,43.0334,43.0708,43.024,43.0521,301617.0
2023-05-15 09:30:00,46.15,46.19,45.95,46.01,281507.0,43.2489,43.2864,43.0615,43.1177,281507.0
2023-05-15 09:35:00,46.02,46.13,46.0,46.1,109318.0,43.1271,43.2302,43.1083,43.202,109318.0
2023-05-15 09:40:00,46.1,46.35,46.07,46.26,148871.0,43.202,43.4363,43.1739,43.352,148871.0
2023-05-15 09:45:00,46.26,46.44,46.19,46.44,108643.0,43.352,43.5207,43.2864,43.5207,108643.0
2023-05-15 09:50:00,46.44,46.69,46.4,46.65,141682.0,43.5207,43.755,43.4832,43.7175,141682.0
2023-05-15 09:55:00,46.66,46.88,46.65,46.84,113869.0,43.7268,43.933,43.7175,43.8955,113869.0
2023-05-15 10:00:00,46.84,46.88,46.66,46.7,172125.0,43.8955,43.933,43.7268,43.7643,172125.0
2023-05-15 10:05:00,46.69,46.69,46.54,46.58,76070.0,43.755,43.755,43.6144,43.6519,76070.0
2023-05-15 10:10:00,46.56,46.59,46.5,46.55,48479.0,43.6331,43.6612,43.5769,43.6238,48479.0
2023-05-15 10:15:00,46.55,46.56,46.39,46.4,67187.0,43.6238,43.6331,43.4738,43.4832,67187.0
2023-05-15 10:20:00,46.4,46.42,46.34,46.4,42621.0,43.4832,43.5019,43.427,43.4832,42621.0
2023-05-15 10:25:00,46.39,46.39,46.31,46.35,91875.0,43.4738,43.4738,43.3988,43.4363,91875.0
2023-05-15 10:30:00,46.34,46.44,46.33,46.39,58826.0,43.427,43.5207,43.4176,43.4738,58826.0
2023-05-15 10:35:00,46.38,46.4,46.35,46.38,32364.0,43.4644,43.4832,43.4363,43.4644,32364.0
2023-05-15 10:40:00,46.37,46.52,46.37,46.51,44408.0,43.4551,43.5956,43.4551,43.5863,44408.0
2023-05-15 10:45:00,46.52,46.54,46.43,46.47,52767.0,43.5956,43.6144,43.5113,43.5488,52767.0
2023-05-15 10:50:00,46.46,46.46,46.33,46.33,28466.0,43.5394,43.5394,43.4176,43.4176,28466.0
2023-05-15 10:55:00,46.34,46.44,46.3,46.44,57877.0,43.427,43.5207,43.3895,43.5207,57877.0
2023-05-15 11:00:00,46.43,46.46,46.4,46.42,44463.0,43.5113,43.5394,43.4832,43.5019,44463.0
2023-05-15 11:05:00,46.41,46.42,46.34,46.4,47440.0,43.4926,43.5019,43.427,43.4832,47440.0
2023-05-15 11:10:00,46.39,46.5,46.39,46.48,25110.0,43.4738,43.5769,43.4738,43.5582,25110.0
2023-05-15 11:15:00,46.48,46.48,46.42,46.43,30452.0,43.5582,43.5582,43.5019,43.5113,30452.0
2023-05-15 11:20:00,46.43,46.49,46.41,46.46,86762.0,43.5113,43.5675,43.4926,43.5394,86762.0
2023-05-15 11:25:00,46.47,46.59,46.47,46.55,82226.0,43.5488,43.6612,43.5488,43.6238,82226.0
2023-05-15 11:30:00,46.56,46.71,46.55,46.68,126984.0,43.6331,43.7737,43.6238,43.7456,126984.0
2023-05-15 11:35:00,46.67,46.71,46.61,46.68,65013.0,43.7362,43.7737,43.68,43.7456,65013.0
2023-05-15 11:40:00,46.68,46.71,46.64,46.69,50744.0,43.7456,43.7737,43.7081,43.755,50744.0
2023-05-15 11:45:00,46.68,46.68,46.59,46.65,93842.0,43.7456,43.7456,43.6612,43.7175,93842.0
2023-05-15 11:50:00,46.65,46.68,46.59,46.61,61987.0,43.7175,43.7456,43.6612,43.68,61987.0
2023-05-15 11:55:00,46.61,46.64,46.59,46.62,54533.0,43.68,43.7081,43.6612,43.6894,54533.0
2023-05-15 12:00:00,46.62,46.7,46.6,46.7,66688.0,43.6894,43.7643,43.6706,43.7643,66688.0
2023-05-15 12:05:00,46.69,46.79,46.67,46.78,47734.0,43.755,43.8487,43.7362,43.8393,47734.0
2023-05-15 12:10:00,46.79,46.8,46.76,46.79,49934.0,43.8487,43.858,43.8206,43.8487,49934.0
2023-05-15 12:15:00,46.79,46.85,46.77,46.84,81385.0,43.8487,43.9049,43.8299,43.8955,81385.0
2023-05-15 12:20:00,46.84,46.9,46.82,46.86,74559.0,43.8955,43.9518,43.8768,43.9143,74559.0
2023-05-15 12:25:00,46.87,46.97,46.87,46.96,54650.0,43.9236,44.0174,43.9236,44.008,54650.0
2023-05-15 12:30:00,46.97,47.12,46.96,47.09,104144.0,44.0174,44.1579,44.008,44.1298,104144.0
2023-05-15 12:35:00,47.09,47.1,47.03,47.06,47271.0,44.1298,44.1392,44.0736,44.1017,47271.0
2023-05-15 12:40:00,47.07,47.15,47.06,47.15,63263.0,44.1111,44.186,44.1017,44.186,63263.0
2023-05-15 12:45:00,47.15,47.21,47.14,47.17,96161.0,44.186,44.2423,44.1767,44.2048,96161.0
2023-05-15 12:50:00,47.18,47.32,47.17,47.3,83654.0,44.2142,44.3454,44.2048,44.3266,83654.0
2023-05-15 12:55:00,47.29,47.43,47.25,47.43,70631.0,44.3172,44.4484,44.2798,44.4484,70631.0
2023-05-15 13:00:00,47.43,47.45,47.37,47.43,63983.0,44.4484,44.4672,44.3922,44.4484,63983.0
2023-05-15 13:05:00,47.42,47.43,47.32,47.34,74239.0,44.4391,44.4484,44.3454,44.3641,74239.0
2023-05-15 13:10:00,47.34,47.37,47.31,47.34,68414.0,44.3641,44.3922,44.336,44.3641,68414.0
2023-05-15 13:15:00,47.34,47.36,47.24,47.25,54464.0,44.3641,44.3828,44.2704,44.2798,54464.0
2023-05-15 13:20:00,47.25,47.26,47.15,47.18,76055.0,44.2798,44.2891,44.186,44.2142,76055.0
2023-05-15 13:25:00,47.17,47.17,47.08,47.08,113675.0,44.2048,44.2048,44.1204,44.1204,113675.0
2023-05-15 13:30:00,47.09,47.2,47.08,47.2,68495.0,44.1298,44.2329,44.1204,44.2329,68495.0
2023-05-15 13:35:00,47.2,47.32,47.2,47.27,84358.0,44.2329,44.3454,44.2329,44.2985,84358.0
2023-05-15 13:40:00,47.28,47.37,47.27,47.36,95519.0,44.3079,44.3922,44.2985,44.3828,95519.0
2023-05-15 13:45:00,47.37,47.39,47.27,47.28,28445.0,44.3922,44.411,44.2985,44.3079,28445.0
2023-05-15 13:50:00,47.28,47.34,47.23,47.3,51022.0,44.3079,44.3641,44.261,44.3266,51022.0
2023-05-15 13:55:00,47.3,47.31,47.27,47.3,25661.0,44.3266,44.336,44.2985,44.3266,25661.0
2023-05-15 14:00:00,47.3,47.35,47.26,47.28,66112.0,44.3266,44.3735,44.2891,44.3079,66112.0
2023-05-15 14:05:00,47.29,47.29,47.19,47.2,35155.0,44.3172,44.3172,44.2235,44.2329,35155.0
2023-05-15 14:10:00,47.2,47.29,47.19,47.27,32977.0,44.2329,44.3172,44.2235,44.2985,32977.0
2023-05-15 14:15:00,47.27,47.27,47.21,47.22,37366.0,44.2985,44.2985,44.2423,44.2516,37366.0
2023-05-15 14:20:00,47.21,47.24,47.2,47.2,41514.0,44.2423,44.2704,44.2329,44.2329,41514.0
2023-05-15 14:25:00,47.2,47.25,47.16,47.19,52798.0,44.2329,44.2798,44.1954,44.2235,52798.0
2023-05-15 14:30:00,47.19,47.21,47.15,47.18,39436.0,44.2235,44.2423,44.186,44.2142,39436.0
2023-05-15 14:35:00,47.18,47.22,47.17,47.19,44522.0,44.2142,44.2516,44.2048,44.2235,44522.0
2023-05-15 14:40:00,47.18,47.21,47.15,47.16,63501.0,44.2142,44.2423,44.186,44.1954,63501.0
2023-05-15 14:45:00,47.16,47.17,47.1,47.12,84562.0,44.1954,44.2048,44.1392,44.1579,84562.0
2023-05-15 14:50:00,47.13,47.16,47.12,47.15,39814.0,44.1673,44.1954,44.1579,44.186,39814.0
2023-05-15 14:55:00,47.16,47.16,47.09,47.1,52696.0,44.1954,44.1954,44.1298,44.1392,52696.0
2023-05-15 15:00:00,47.1,47.15,47.08,47.15,53461.0,44.1392,44.186,44.1204,44.186,53461.0
2023-05-15 15:05:00,47.15,47.17,47.13,47.16,51176.0,44.186,44.2048,44.1673,44.1954,51176.0
2023-05-15 15:10:00,47.17,47.18,47.14,47.16,155824.0,44.2048,44.2142,44.1767,44.1954,155824.0
2023-05-15 15:15:00,47.16,47.21,47.14,47.16,138315.0,44.1954,44.2423,44.1767,44.1954,138315.0
2023-05-15 15:20:00,47.16,47.19,47.1,47.19,54535.0,44.1954,44.2235,44.1392,44.2235,54535.0
2023-05-15 15:25:00,47.19,47.23,47.17,47.19,91036.0,44.2235,44.261,44.2048,44.2235,91036.0
2023-05-15 15:30:00,47.18,47.23,47.15,47.2,105399.0,44.2142,44.261,44.186,44.2329,105399.0
2023-05-15 15:35:00,47.2,47.2,47.04,47.05,145282.0,44.2329,44.2329,44.083,44.0923,145282.0
2023-05-15 15:40:00,47.05,47.08,46.98,46.98,143996.0,44.0923,44.1204,44.0267,44.0267,143996.0
2023-05-15 15:45:00,46.99,47.06,46.98,47.06,132194.0,44.0361,44.1017,44.0267,44.1017,132194.0
2023-05-15 15:50:00,47.06,47.08,46.99,47.02,225420.0,44.1017,44.1204,44.0361,44.0642,225420.0
2023-05-15 15:55:00,47.02,47.11,46.98,47.11,438938.0,44.0642,44.1486,44.0267,44.1486,438938.0
2023-05-16 09:30:00,46.52,46.75,46.28,46.52,242120.0,43.5956,43.8112,43.3707,43.5956,242120.0
2023-05-16 09:35:00,46.52,46.54,46.4,46.47,104530.0,43.5956,43.6144,43.4832,43.5488,104530.0
2023-05-16 09:40:00,46.46,46.58,46.38,46.51,125530.0,43.5394,43.6519,43.4644,43.5863,125530.0
2023-05-16 09:45:00,46.51,46.52,46.42,46.43,82758.0,43.5863,43.5956,43.5019,43.5113,82758.0
2023-05-16 09:50:00,46.44,46.52,46.21,46.22,95856.0,43.5207,43.5956,43.3051,43.3145,95856.0
2023-05-16 09:55:00,46.23,46.42,46.21,46.33,92341.0,43.3239,43.5019,43.3051,43.4176,92341.0
2023-05-16 10:00:00,46.33,46.43,46.28,46.32,124002.0,43.4176,43.5113,43.3707,43.4082,124002.0
2023-05-16 10:05:00,46.3,46.33,46.23,46.29,82064.0,43.3895,43.4176,43.3239,43.3801,82064.0
2023-05-16 10:10:00,46.29,46.32,46.2,46.23,129108.0,43.3801,43.4082,43.2958,43.3239,129108.0
2023-05-16 10:15:00,46.23,46.33,46.21,46.22,110034.0,43.3239,43.4176,43.3051,43.3145,110034.0
2023-05-16 10:20:00,46.23,46.31,46.21,46.3,37808.0,43.3239,43.3988,43.3051,43.3895,37808.0
2023-05-16 10:25:00,46.3,46.31,46.2,46.27,47925.0,43.3895,43.3988,43.2958,43.3614,47925.0
2023-05-16 10:30:00,46.28,46.34,46.23,46.25,68478.0,43.3707,43.427,43.3239,43.3426,68478.0
2023-05-16 10:35:00,46.26,46.38,46.23,46.34,95616.0,43.352,43.4644,43.3239,43.427,95616.0
2023-05-16 10:40:00,46.34,46.34,46.25,46.25,60971.0,43.427,43.427,43.3426,43.3426,60971.0
2023-05-16 10:45:00,46.26,46.26,46.1,46.13,71956.0,43.352,43.352,43.202,43.2302,71956.0
2023-05-16 10:50:00,46.13,46.14,45.97,45.98,110493.0,43.2302,43.2395,43.0802,43.0896,110493.0
2023-05-16 10:55:00,45.98,46.0,45.88,45.92,82231.0,43.0896,43.1083,42.9959,43.0334,82231.0
2023-05-16 11:00:00,45.92,45.94,45.8,45.84,62132.0,43.0334,43.0521,42.9209,42.9584,62132.0
2023-05-16 11:05:00,45.85,45.86,45.63,45.64,78563.0,42.9678,42.9771,42.7616,42.771,78563.0
2023-05-16 11:10:00,45.63,45.67,45.5,45.52,69969.0,42.7616,42.7991,42.6398,42.6585,69969.0
2023-05-16 11:15:00,45.51,45.6,45.48,45.59,69482.0,42.6491,42.7335,42.621,42.7241,69482.0
2023-05-16 11:20:00,45.6,45.61,45.51,45.52,49383.0,42.7335,42.7428,42.6491,42.6585,49383.0
2023-05-16 11:25:00,45.52,45.53,45.43,45.5,75172.0,42.6585,42.6679,42.5742,42.6398,75172.0
2023-05-16 11:30:00,45.49,45.54,45.46,45.52,83370.0,42.6304,42.6772,42.6023,42.6585,83370.0
2023-05-16 11:35:00,45.52,45.53,45.31,45.38,76841.0,42.6585,42.6679,42.4617,42.5273,76841.0
2023-05-16 11:40:00,45.38,45.48,45.35,45.41,73388.0,42.5273,42.621,42.4992,42.5554,73388.0
2023-05-16 11:45:00,45.4,45.47,45.39,45.45,47483.0,42.546,42.6116,42.5367,42.5929,47483.0
2023-05-16 11:50:00,45.45,45.5,45.4,45.41,54032.0,42.5929,42.6398,42.546,42.5554,54032.0
2023-05-16 11:55:00,45.41,45.42,45.35,45.36,38203.0,42.5554,42.5648,42.4992,42.5086,38203.0
2023-05-16 12:00:00,45.36,45.39,45.28,45.31,49464.0,42.5086,42.5367,42.4336,42.4617,49464.0
2023-05-16 12:05:00,45.31,45.33,45.2,45.21,47734.0,42.4617,42.4804,42.3586,42.368,47734.0
2023-05-16 12:10:00,45.21,45.24,45.16,45.19,98259.0,42.368,42.3961,42.3211,42.3493,98259.0
2023-05-16 12:15:00,45.19,45.27,45.18,45.23,76678.0,42.3493,42.4242,42.3399,42.3867,76678.0
2023-05-16 12:20:00,45.23,45.29,45.2,45.22,66674.0,42.3867,42.443,42.3586,42.3774,66674.0
2023-05-16 12:25:00,45.22,45.24,45.17,45.23,41339.0,42.3774,42.3961,42.3305,42.3867,41339.0
2023-05-16 12:30:00,45.23,45.23,45.08,45.09,69446.0,42.3867,42.3867,42.2462,42.2555,69446.0
2023-05-16 12:35:00,45.08,45.12,45.06,45.09,62848.0,42.2462,42.2837,42.2274,42.2555,62848.0
2023-05-16 12:40:00,45.1,45.18,45.09,45.16,48069.0,42.2649,42.3399,42.2555,42.3211,48069.0
2023-05-16 12:45:00,45.15,45.25,45.13,45.24,55028.0,42.3118,42.4055,42.293,42.3961,55028.0
2023-05-16 12:50:00,45.23,45.25,45.18,45.25,45317.0,42.3867,42.4055,42.3399,42.4055,45317.0
2023-05-16 12:55:00,45.25,45.25,45.17,45.2,47690.0,42.4055,42.4055,42.3305,42.3586,47690.0
2023-05-16 13:00:00,45.21,45.29,45.19,45.24,45725.0,42.368,42.443,42.3493,42.3961,45725.0
2023-05-16 13:05:00,45.25,45.28,45.23,45.25,44356.0,42.4055,42.4336,42.3867,42.4055,44356.0
2023-05-16 13:10:00,45.25,45.3,45.23,45.27,31271.0,42.4055,42.4523,42.3867,42.4242,31271.0
2023-05-16 13:15:00,45.27,45.38,45.27,45.38,65839.0,42.4242,42.5273,42.4242,42.5273,65839.0
2023-05-16 13:20:00,45.38,45.4,45.33,45.34,55416.0,42.5273,42.546,42.4804,42.4898,55416.0
2023-05-16 13:25:00,45.34,45.41,45.34,45.38,53387.0,42.4898,42.5554,42.4898,42.5273,53387.0
2023-05-16 13:30:00,45.38,45.38,45.32,45.36,48394.0,42.5273,42.5273,42.4711,42.5086,48394.0
2023-05-16 13:35:00,45.35,45.38,45.31,45.32,31181.0,42.4992,42.5273,42.4617,42.4711,31181.0
2023-05-16 13:40:00,45.32,45.32,45.26,45.29,45927.0,42.4711,42.4711,42.4148,42.443,45927.0
2023-05-16 13:45:00,45.29,45.3,45.24,45.28,25777.0,42.443,42.4523,42.3961,42.4336,25777.0
2023-05-16 13:50:00,45.28,45.32,45.27,45.3,20465.0,42.4336,42.4711,42.4242,42.4523,20465.0
2023-05-16 13:55:00,45.3,45.39,45.3,45.37,55118.0,42.4523,42.5367,42.4523,42.5179,55118.0
2023-05-16 14:00:00,45.37,45.4,45.33,45.34,68634.0,42.5179,42.546,42.4804,42.4898,68634.0
2023-05-16 14:05:00,45.34,45.35,45.28,45.3,42061.0,42.4898,42.4992,42.4336,42.4523,42061.0
2023-05-16 14:10:00,45.3,45.34,45.29,45.3,32915.0,42.4523,42.4898,42.443,42.4523,32915.0
2023-05-16 14:15:00,45.3,45.43,45.29,45.42,27551.0,42.4523,42.5742,42.443,42.5648,27551.0
2023-05-16 14:20:00,45.41,45.42,45.36,45.37,32264.0,42.5554,42.5648,42.5086,42.5179,32264.0
2023-05-16 14:25:00,45.37,45.38,45.34,45.34,25999.0,42.5179,42.5273,42.4898,42.4898,25999.0
2023-05-16 14:30:00,45.34,45.4,45.32,45.38,59306.0,42.4898,42.546,42.4711,42.5273,59306.0
2023-05-16 14:35:00,45.39,45.44,45.37,45.43,54796.0,42.5367,42.5835,42.5179,42.5742,54796.0
2023-05-16 14:40:00,45.42,45.5,45.42,45.49,31847.0,42.5648,42.6398,42.5648,42.6304,31847.0
2023-05-16 14:45:00,45.48,45.49,45.39,45.41,46046.0,42.621,42.6304,42.5367,42.5554,46046.0
2023-05-16 14:50:00,45.4,45.41,45.36,45.41,60657.0,42.546,42.5554,42.5086,42.5554,60657.0
2023-05-16 14:55:00,45.41,45.46,45.41,45.45,60616.0,42.5554,42.6023,42.5554,42.5929,60616.0
2023-05-16 15:00:00,45.44,45.5,45.43,45.47,41073.0,42.5835,42.6398,42.5742,42.6116,41073.0
2023-05-16 15:05:00,45.47,45.5,45.36,45.37,117108.0,42.6116,42.6398,42.5086,42.5179,117108.0
2023-05-16 15:10:00,45.37,45.38,45.31,45.36,91916.0,42.5179,42.5273,42.4617,42.5086,91916.0
2023-05-16 15:15:00,45.35,45.36,45.29,45.32,63674.0,42.4992,42.5086,42.443,42.4711,63674.0
2023-05-16 15:20:00,45.31,45.34,45.28,45.32,99506.0,42.4617,42.4898,42.4336,42.4711,99506.0
2023-05-16 15:25:00,45.32,45.32,45.27,45.28,99752.0,42.4711,42.4711,42.4242,42.4336,99752.0
2023-05-16 15:30:00,45.28,45.29,45.15,45.17,138472.0,42.4336,42.443,42.3118,42.3305,138472.0
2023-05-16 15:35:00,45.16,45.23,45.15,45.19,118298.0,42.3211,42.3867,42.3118,42.3493,118298.0
2023-05-16 15:40:00,45.2,45.23,45.14,45.18,154934.0,42.3586,42.3867,42.3024,42.3399,154934.0
2023-05-16 15:45:00,45.18,45.18,45.1,45.11,208150.0,42.3399,42.3399,42.2649,42.2743,208150.0
2023-05-16 15:50:00,45.1,45.18,45.08,45.17,266764.0,42.2649,42.3399,42.2462,42.3305,266764.0
2023-05-16 15:55:00,45.17,45.21,45.11,45.12,447466.0,42.3305,42.368,42.2743,42.2837,447466.0
2023-05-17 09:30:00,44.9,45.0,44.68,44.99,422248.0,42.0775,42.1712,41.8713,42.1618,422248.0
2023-05-17 09:35:00,45.0,45.12,44.89,44.9,134449.0,42.1712,42.2837,42.0681,42.0775,134449.0
2023-05-17 09:40:00,44.91,44.93,44.74,44.89,166952.0,42.0869,42.1056,41.9275,42.0681,166952.0
2023-05-17 09:45:00,44.9,44.94,44.72,44.8,129253.0,42.0775,42.115,41.9088,41.9838,129253.0
2023-05-17 09:50:00,44.8,44.85,44.71,44.8,98839.0,41.9838,42.0306,41.8994,41.9838,98839.0
2023-05-17 09:55:00,44.79,44.85,44.68,44.73,205701.0,41.9744,42.0306,41.8713,41.9182,205701.0
2023-05-17 10:00:00,44.73,44.82,44.65,44.68,189638.0,41.9182,42.0025,41.8432,41.8713,189638.0
2023-05-17 10:05:00,44.67,44.99,44.65,44.98,119719.0,41.8619,42.1618,41.8432,42.1525,119719.0
2023-05-17 10:10:00,44.98,45.03,44.95,44.97,65859.0,42.1525,42.1993,42.1243,42.1431,65859.0
2023-05-17 10:15:00,44.97,45.04,44.81,45.01,70742.0,42.1431,42.2087,41.9931,42.1806,70742.0
2023-05-17 10:20:00,45.01,45.11,44.96,45.11,61166.0,42.1806,42.2743,42.1337,42.2743,61166.0
2023-05-17 10:25:00,45.1,45.21,45.09,45.19,127155.0,42.2649,42.368,42.2555,42.3493,127155.0
2023-05-17 10:30:00,45.19,45.36,45.19,45.35,84236.0,42.3493,42.5086,42.3493,42.4992,84236.0
2023-05-17 10:35:00,45.35,45.38,45.18,45.2,110356.0,42.4992,42.5273,42.3399,42.3586,110356.0
2023-05-17 10:40:00,45.19,45.26,45.15,45.19,152003.0,42.3493,42.4148,42.3118,42.3493,152003.0
2023-05-17 10:45:00,45.18,45.2,45.0,45.04,62916.0,42.3399,42.3586,42.1712,42.2087,62916.0
2023-05-17 10:50:00,45.04,45.11,45.0,45.07,47450.0,42.2087,42.2743,42.1712,42.2368,47450.0
2023-05-17 10:55:00,45.07,45.11,45.02,45.11,52690.0,42.2368,42.2743,42.1899,42.2743,52690.0
2023-05-17 11:00:00,45.12,45.16,44.95,44.96,62840.0,42.2837,42.3211,42.1243,42.1337,62840.0
2023-05-17 11:05:00,44.97,44.97,44.88,44.96,49820.0,42.1431,42.1431,42.0587,42.1337,49820.0
2023-05-17 11:10:00,44.96,45.03,44.92,44.98,54810.0,42.1337,42.1993,42.0962,42.1525,54810.0
2023-05-17 11:15:00,44.98,45.03,44.9,44.98,81660.0,42.1525,42.1993,42.0775,42.1525,81660.0
2023-05-17 11:20:00,44.99,44.99,44.92,44.97,44588.0,42.1618,42.1618,42.0962,42.1431,44588.0
2023-05-17 11:25:00,44.96,45.0,44.92,44.92,47173.0,42.1337,42.1712,42.0962,42.0962,47173.0
2023-05-17 11:30:00,44.93,44.95,44.83,44.9,78060.0,42.1056,42.1243,42.0119,42.0775,78060.0
2023-05-17 11:35:00,44.89,44.92,44.81,44.82,60422.0,42.0681,42.0962,41.9931,42.0025,60422.0
2023-05-17 11:40:00,44.82,44.84,44.77,44.78,75848.0,42.0025,42.0213,41.9557,41.965,75848.0
2023-05-17 11:45:00,44.78,44.87,44.77,44.86,85564.0,41.965,42.0494,41.9557,42.04,85564.0
2023-05-17 11:50:00,44.87,44.93,44.85,44.9,51738.0,42.0494,42.1056,42.0306,42.0775,51738.0
2023-05-17 11:55:00,44.9,44.91,44.86,44.86,40162.0,42.0775,42.0869,42.04,42.04,40162.0
2023-05-17 12:00:00,44.86,44.92,44.81,44.89,33948.0,42.04,42.0962,41.9931,42.0681,33948.0
2023-05-17 12:05:00,44.89,44.9,44.83,44.85,62851.0,42.0681,42.0775,42.0119,42.0306,62851.0
2023-05-17 12:10:00,44.86,44.9,44.84,44.84,28010.0,42.04,42.0775,42.0213,42.0213,28010.0
2023-05-17 12:15:00,44.84,44.92,44.82,44.91,26507.0,42.0213,42.0962,42.0025,42.0869,26507.0
2023-05-17 12:20:00,44.91,45.05,44.91,45.04,34782.0,42.0869,42.2181,42.0869,42.2087,34782.0
2023-05-17 12:25:00,45.04,45.14,45.03,45.13,45059.0,42.2087,42.3024,42.1993,42.293,45059.0
2023-05-17 12:30:00,45.12,45.14,45.05,45.06,48884.0,42.2837,42.3024,42.2181,42.2274,48884.0
2023-05-17 12:35:00,45.06,45.15,45.06,45.15,37177.0,42.2274,42.3118,42.2274,42.3118,37177.0
2023-05-17 12:40:00,45.16,45.18,45.12,45.14,29698.0,42.3211,42.3399,42.2837,42.3024,29698.0
2023-05-17 12:45:00,45.15,45.18,45.11,45.17,33692.0,42.3118,42.3399,42.2743,42.3305,33692.0
2023-05-17 12:50:00,45.16,45.18,45.15,45.18,28805.0,42.3211,42.3399,42.3118,42.3399,28805.0
2023-05-17 12:55:00,45.18,45.27,45.17,45.25,60900.0,42.3399,42.4242,42.3305,42.4055,60900.0
2023-05-17 13:00:00,45.25,45.26,45.2,45.21,40004.0,42.4055,42.4148,42.3586,42.368,40004.0
2023-05-17 13:05:00,45.2,45.21,45.12,45.12,34611.0,42.3586,42.368,42.2837,42.2837,34611.0
2023-05-17 13:10:00,45.13,45.14,45.07,45.07,33261.0,42.293,42.3024,42.2368,42.2368,33261.0
2023-05-17 13:15:00,45.07,45.07,44.98,45.01,34536.0,42.2368,42.2368,42.1525,42.1806,34536.0
2023-05-17 13:20:00,45.01,45.02,44.95,44.98,38842.0,42.1806,42.1899,42.1243,42.1525,38842.0
2023-05-17 13:25:00,44.99,44.99,44.87,44.92,31405.0,42.1618,42.1618,42.0494,42.0962,31405.0
2023-05-17 13:30:00,44.93,45.0,44.92,44.96,39351.0,42.1056,42.1712,42.0962,42.1337,39351.0
2023-05-17 13:35:00,44.95,44.99,44.94,44.95,34491.0,42.1243,42.1618,42.115,42.1243,34491.0
2023-05-17 13:40:00,44.95,44.97,44.94,44.96,31332.0,42.1243,42.1431,42.115,42.1337,31332.0
2023-05-17 13:45:00,44.97,44.99,44.93,44.95,35061.0,42.1431,42.1618,42.1056,42.1243,35061.0
2023-05-17 13:50:00,44.95,44.96,44.92,44.95,39031.0,42.1243,42.1337,42.0962,42.1243,39031.0
2023-05-17 13:55:00,44.95,44.96,44.91,44.94,33422.0,42.1243,42.1337,42.0869,42.115,33422.0
2023-05-17 14:00:00,44.95,44.97,44.9,44.91,29923.0,42.1243,42.1431,42.0775,42.0869,29923.0
2023-05-17 14:05:00,44.91,44.92,44.85,44.88,48392.0,42.0869,42.0962,42.0306,42.0587,48392.0
2023-05-17 14:10:00,44.89,44.89,44.84,44.85,28576.0,42.0681,42.0681,42.0213,42.0306,28576.0
2023-05-17 14:15:00,44.86,44.89,44.83,44.89,36275.0,42.04,42.0681,42.0119,42.0681,36275.0
2023-05-17 14:20:00,44.89,44.91,44.87,44.9,44664.0,42.0681,42.0869,42.0494,42.0775,44664.0
2023-05-17 14:25:00,44.89,44.92,44.87,44.91,59937.0,42.0681,42.0962,42.0494,42.0869,59937.0
2023-05-17 14:30:00,44.9,44.98,44.9,44.97,76511.0,42.0775,42.1525,42.0775,42.1431,76511.0
2023-05-17 14:35:00,44.97,44.97,44.92,44.94,21352.0,42.1431,42.1431,42.0962,42.115,21352.0
2023-05-17 14:40:00,44.94,44.95,44.88,44.9,73936.0,42.115,42.1243,42.0587,42.0775,73936.0
2023-05-17 14:45:00,44.9,44.94,44.87,44.93,46728.0,42.0775,42.115,42.0494,42.1056,46728.0
2023-05-17 14:50:00,44.93,44.94,44.89,44.91,49765.0,42.1056,42.115,42.0681,42.0869,49765.0
2023-05-17 14:55:00,44.91,44.95,44.89,44.89,49642.0,42.0869,42.1243,42.0681,42.0681,49642.0
2023-05-17 15:00:00,44.9,44.92,44.88,44.91,43716.0,42.0775,42.0962,42.0587,42.0869,43716.0
2023-05-17 15:05:00,44.91,44.92,44.8,44.8,57244.0,42.0869,42.0962,41.9838,41.9838,57244.0
2023-05-17 15:10:00,44.8,44.85,44.78,44.84,51641.0,41.9838,42.0306,41.965,42.0213,51641.0
2023-05-17 15:15:00,44.84,44.88,44.83,44.88,50680.0,42.0213,42.0587,42.0119,42.0587,50680.0
2023-05-17 15:20:00,44.87,44.88,44.81,44.81,44230.0,42.0494,42.0587,41.9931,41.9931,44230.0
2023-05-17 15:25:00,44.81,44.82,44.79,44.82,57536.0,41.9931,42.0025,41.9744,42.0025,57536.0
2023-05-17 15:30:00,44.81,44.83,44.7,44.71,138044.0,41.9931,42.0119,41.8901,41.8994,138044.0
2023-05-17 15:35:00,44.7,44.75,44.68,44.71,80873.0,41.8901,41.9369,41.8713,41.8994,80873.0
2023-05-17 15:40:00,44.7,44.76,44.7,44.74,106359.0,41.8901,41.9463,41.8901,41.9275,106359.0
2023-05-17 15:45:00,44.73,44.74,44.66,44.66,138382.0,41.9182,41.9275,41.8526,41.8526,138382.0
2023-05-17 15:50:00,44.66,44.74,44.66,44.73,148891.0,41.8526,41.9275,41.8526,41.9182,148891.0
2023-05-17 15:55:00,44.74,44.83,44.72,44.76,385095.0,41.9275,42.0119,41.9088,41.9463,385095.0
2023-05-18 09:30:00,43.9,44.06,43.23,43.25,344621.0,41.1403,41.2903,40.5125,40.5312,344621.0
2023-05-18 09:35:00,43.24,43.25,42.96,43.03,252228.0,40.5218,40.5312,40.2594,40.325,252228.0
2023-05-18 09:40:00,43.02,43.33,42.96,43.33,253615.0,40.3157,40.6062,40.2594,40.6062,253615.0
2023-05-18 09:45:00,43.34,43.41,43.08,43.16,179274.0,40.6155,40.6811,40.3719,40.4469,179274.0
2023-05-18 09:50:00,43.15,43.33,43.09,43.09,147030.0,40.4375,40.6062,40.3813,40.3813,147030.0
2023-05-18 09:55:00,43.09,43.14,42.98,43.11,219798.0,40.3813,40.4281,40.2782,40.4,219798.0
2023-05-18 10:00:00,43.11,43.16,42.96,42.99,101055.0,40.4,40.4469,40.2594,40.2875,101055.0
2023-05-18 10:05:00,42.98,43.1,42.98,43.01,107635.0,40.2782,40.3906,40.2782,40.3063,107635.0
2023-05-18 10:10:00,43.01,43.16,43.0,43.07,82852.0,40.3063,40.4469,40.2969,40.3625,82852.0
2023-05-18 10:15:00,43.06,43.23,43.04,43.15,116959.0,40.3531,40.5125,40.3344,40.4375,116959.0
2023-05-18 10:20:00,43.16,43.24,43.11,43.16,80912.0,40.4469,40.5218,40.4,40.4469,80912.0
2023-05-18 10:25:00,43.16,43.32,43.16,43.27,129791.0,40.4469,40.5968,40.4469,40.5499,129791.0
2023-05-18 10:30:00,43.26,43.38,43.19,43.2,142930.0,40.5406,40.653,40.475,40.4843,142930.0
2023-05-18 10:35:00,43.19,43.36,43.19,43.3,98513.0,40.475,40.6343,40.475,40.5781,98513.0
2023-05-18 10:40:00,43.3,43.31,43.21,43.25,94398.0,40.5781,40.5874,40.4937,40.5312,94398.0
2023-05-18 10:45:00,43.25,43.31,43.24,43.28,57215.0,40.5312,40.5874,40.5218,40.5593,57215.0
2023-05-18 10:50:00,43.28,43.28,43.14,43.18,118772.0,40.5593,40.5593,40.4281,40.4656,118772.0
2023-05-18 10:55:00,43.19,43.19,43.07,43.14,65428.0,40.475,40.475,40.3625,40.4281,65428.0
2023-05-18 11:00:00,43.14,43.14,43.02,43.04,109642.0,40.4281,40.4281,40.3157,40.3344,109642.0
2023-05-18 11:05:00,43.05,43.09,42.95,43.05,125899.0,40.3438,40.3813,40.2501,40.3438,125899.0
2023-05-18 11:10:00,43.05,43.1,42.97,43.0,84864.0,40.3438,40.3906,40.2688,40.2969,84864.0
2023-05-18 11:15:00,43.01,43.01,42.91,42.93,118158.0,40.3063,40.3063,40.2126,40.2313,118158.0
2023-05-18 11:20:00,42.93,42.97,42.89,42.93,84316.0,40.2313,40.2688,40.1938,40.2313,84316.0
2023-05-18 11:25:00,42.93,43.04,42.91,43.02,67176.0,40.2313,40.3344,40.2126,40.3157,67176.0
2023-05-18 11:30:00,43.02,43.16,43.02,43.12,89701.0,40.3157,40.4469,40.3157,40.4094,89701.0
2023-05-18 11:35:00,43.12,43.18,43.07,43.08,87931.0,40.4094,40.4656,40.3625,40.3719,87931.0
2023-05-18 11:40:00,43.08,43.09,43.04,43.05,64782.0,40.3719,40.3813,40.3344,40.3438,64782.0
2023-05-18 11:45:00,43.05,43.1,43.01,43.08,88116.0,40.3438,40.3906,40.3063,40.3719,88116.0
2023-05-18 11:50:00,43.08,43.1,43.0,43.01,73736.0,40.3719,40.3906,40.2969,40.3063,73736.0
2023-05-18 11:55:00,43.01,43.07,42.96,43.0,139932.0,40.3063,40.3625,40.2594,40.2969,139932.0
2023-05-18 12:00:00,43.0,43.01,42.93,42.96,43461.0,40.2969,40.3063,40.2313,40.2594,43461.0
2023-05-18 12:05:00,42.96,43.06,42.95,43.04,71488.0,40.2594,40.3531,40.2501,40.3344,71488.0
2023-05-18 12:10:00,43.03,43.06,43.0,43.0,74078.0,40.325,40.3531,40.2969,40.2969,74078.0
2023-05-18 12:15:00,43.01,43.05,42.98,43.0,107575.0,40.3063,40.3438,40.2782,40.2969,107575.0
2023-05-18 12:20:00,43.0,43.05,42.98,43.02,78024.0,40.2969,40.3438,40.2782,40.3157,78024.0
2023-05-18 12:25:00,43.02,43.05,42.98,43.02,64583.0,40.3157,40.3438,40.2782,40.3157,64583.0
2023-05-18 12:30:00,43.02,43.03,42.9,42.93,80472.0,40.3157,40.325,40.2032,40.2313,80472.0
2023-05-18 12:35:00,42.92,42.97,42.92,42.96,63940.0,40.2219,40.2688,40.2219,40.2594,63940.0
2023-05-18 12:40:00,42.96,43.02,42.93,42.98,54656.0,40.2594,40.3157,40.2313,40.2782,54656.0
2023-05-18 12:45:00,42.99,43.06,42.98,43.02,156680.0,40.2875,40.3531,40.2782,40.3157,156680.0
2023-05-18 12:50:00,43.01,43.06,43.01,43.02,31967.0,40.3063,40.3531,40.3063,40.3157,31967.0
2023-05-18 12:55:00,43.03,43.1,43.02,43.06,81401.0,40.325,40.3906,40.3157,40.3531,81401.0
2023-05-18 13:00:00,43.06,43.07,43.0,43.01,45528.0,40.3531,40.3625,40.2969,40.3063,45528.0
2023-05-18 13:05:00,43.01,43.05,43.0,43.05,61578.0,40.3063,40.3438,40.2969,40.3438,61578.0
2023-05-18 13:10:00,43.05,43.06,43.0,43.01,50084.0,40.3438,40.3531,40.2969,40.3063,50084.0
2023-05-18 13:15:00,43.01,43.03,42.97,43.0,53678.0,40.3063,40.325,40.2688,40.2969,53678.0
2023-05-18 13:20:00,43.0,43.07,42.99,43.02,45272.0,40.2969,40.3625,40.2875,40.3157,45272.0
2023-05-18 13:25:00,43.02,43.1,43.02,43.07,111637.0,40.3157,40.3906,40.3157,40.3625,111637.0
2023-05-18 13:30:00,43.08,43.11,43.01,43.04,44386.0,40.3719,40.4,40.3063,40.3344,44386.0
2023-05-18 13:35:00,43.03,43.05,42.96,43.05,96149.0,40.325,40.3438,40.2594,40.3438,96149.0
2023-05-18 13:40:00,43.05,43.18,43.05,43.13,56867.0,40.3438,40.4656,40.3438,40.4187,56867.0
2023-05-18 13:45:00,43.12,43.16,43.09,43.09,29686.0,40.4094,40.4469,40.3813,40.3813,29686.0
2023-05-18 13:50:00,43.09,43.09,43.01,43.05,29207.0,40.3813,40.3813,40.3063,40.3438,29207.0
2023-05-18 13:55:00,43.05,43.08,43.01,43.07,32350.0,40.3438,40.3719,40.3063,40.3625,32350.0
2023-05-18 14:00:00,43.07,43.1,43.05,43.08,37910.0,40.3625,40.3906,40.3438,40.3719,37910.0
2023-05-18 14:05:00,43.07,43.07,42.95,42.96,58533.0,40.3625,40.3625,40.2501,40.2594,58533.0
2023-05-18 14:10:00,42.96,42.98,42.93,42.95,35005.0,40.2594,40.2782,40.2313,40.2501,35005.0
2023-05-18 14:15:00,42.94,42.95,42.88,42.91,51276.0,40.2407,40.2501,40.1845,40.2126,51276.0
2023-05-18 14:20:00,42.91,42.94,42.89,42.92,42404.0,40.2126,40.2407,40.1938,40.2219,42404.0
2023-05-18 14:25:00,42.91,42.99,42.9,42.98,41934.0,40.2126,40.2875,40.2032,40.2782,41934.0
2023-05-18 14:30:00,42.98,43.01,42.95,42.97,88200.0,40.2782,40.3063,40.2501,40.2688,88200.0
2023-05-18 14:35:00,42.97,42.99,42.94,42.96,30284.0,40.2688,40.2875,40.2407,40.2594,30284.0
2023-05-18 14:40:00,42.95,42.99,42.87,42.88,116759.0,40.2501,40.2875,40.1751,40.1845,116759.0
2023-05-18 14:45:00,42.88,42.91,42.87,42.89,89283.0,40.1845,40.2126,40.1751,40.1938,89283.0
2023-05-18 14:50:00,42.9,42.95,42.88,42.88,117267.0,40.2032,40.2501,40.1845,40.1845,117267.0
2023-05-18 14:55:00,42.89,42.94,42.88,42.9,114384.0,40.1938,40.2407,40.1845,40.2032,114384.0
2023-05-18 15:00:00,42.9,42.99,42.88,42.97,94851.0,40.2032,40.2875,40.1845,40.2688,94851.0
2023-05-18 15:05:00,42.97,43.0,42.95,42.98,65999.0,40.2688,40.2969,40.2501,40.2782,65999.0
2023-05-18 15:10:00,42.98,43.01,42.94,42.98,103129.0,40.2782,40.3063,40.2407,40.2782,103129.0
2023-05-18 15:15:00,42.98,43.04,42.97,43.0,76463.0,40.2782,40.3344,40.2688,40.2969,76463.0
2023-05-18 15:20:00,43.0,43.04,42.97,42.98,71803.0,40.2969,40.3344,40.2688,40.2782,71803.0
2023-05-18 15:25:00,42.98,43.03,42.94,43.01,110275.0,40.2782,40.325,40.2407,40.3063,110275.0
2023-05-18 15:30:00,43.01,43.08,43.0,43.08,176879.0,40.3063,40.3719,40.2969,40.3719,176879.0
2023-05-18 15:35:00,43.09,43.18,43.03,43.17,133980.0,40.3813,40.4656,40.325,40.4562,133980.0
2023-05-18 15:40:00,43.18,43.22,43.17,43.19,130892.0,40.4656,40.5031,40.4562,40.475,130892.0
2023-05-18 15:45:00,43.2,43.28,43.19,43.25,178218.0,40.4843,40.5593,40.475,40.5312,178218.0
2023-05-18 15:50:00,43.25,43.32,43.24,43.27,232608.0,40.5312,40.5968,40.5218,40.5499,232608.0
2023-05-18 15:55:00,43.27,43.31,43.25,43.27,400222.0,40.5499,40.5874,40.5312,40.5499,400222.0
2023-05-19 09:30:00,43.6,43.66,43.31,43.32,259497.0,40.8592,40.9154,40.5874,40.5968,259497.0
2023-05-19 09:35:00,43.3,43.31,43.11,43.22,69617.0,40.5781,40.5874,40.4,40.5031,69617.0
2023-05-19 09:40:00,43.21,43.44,43.2,43.29,81450.0,40.4937,40.7093,40.4843,40.5687,81450.0
2023-05-19 09:45:00,43.3,43.52,43.29,43.47,68796.0,40.5781,40.7842,40.5687,40.7374,68796.0
2023-05-19 09:50:00,43.46,43.46,43.32,43.4,49312.0,40.728,40.728,40.5968,40.6718,49312.0
2023-05-19 09:55:00,43.39,43.45,43.37,43.43,39870.0,40.6624,40.7186,40.6437,40.6999,39870.0
2023-05-19 10:00:00,43.43,43.53,43.36,43.36,100368.0,40.6999,40.7936,40.6343,40.6343,100368.0
2023-05-19 10:05:00,43.37,43.37,43.29,43.36,85715.0,40.6437,40.6437,40.5687,40.6343,85715.0
2023-05-19 10:10:00,43.36,43.48,43.34,43.41,43545.0,40.6343,40.7467,40.6155,40.6811,43545.0
2023-05-19 10:15:00,43.41,43.45,43.37,43.43,43306.0,40.6811,40.7186,40.6437,40.6999,43306.0
2023-05-19 10:20:00,43.43,43.44,43.37,43.41,89435.0,40.6999,40.7093,40.6437,40.6811,89435.0
2023-05-19 10:25:00,43.41,43.5,43.4,43.46,74389.0,40.6811,40.7655,40.6718,40.728,74389.0
2023-05-19 10:30:00,43.45,43.46,43.34,43.36,86209.0,40.7186,40.728,40.6155,40.6343,86209.0
2023-05-19 10:35:00,43.36,43.45,43.35,43.45,34100.0,40.6343,40.7186,40.6249,40.7186,34100.0
2023-05-19 10:40:00,43.45,43.51,43.41,43.49,63049.0,40.7186,40.7749,40.6811,40.7561,63049.0
2023-05-19 10:45:00,43.5,43.52,43.4,43.52,69736.0,40.7655,40.7842,40.6718,40.7842,69736.0
2023-05-19 10:50:00,43.52,43.52,43.44,43.46,66035.0,40.7842,40.7842,40.7093,40.728,66035.0
2023-05-19 10:55:00,43.46,43.5,43.4,43.46,53388.0,40.728,40.7655,40.6718,40.728,53388.0
2023-05-19 11:00:00,43.46,43.52,43.43,43.5,48864.0,40.728,40.7842,40.6999,40.7655,48864.0
2023-05-19 11:05:00,43.51,43.67,43.5,43.63,88064.0,40.7749,40.9248,40.7655,40.8873,88064.0
2023-05-19 11:10:00,43.64,43.87,43.61,43.84,79901.0,40.8967,41.1122,40.8686,41.0841,79901.0
2023-05-19 11:15:00,43.85,44.16,43.85,44.13,127726.0,41.0935,41.384,41.0935,41.3559,127726.0
2023-05-19 11:20:00,44.13,44.18,43.97,44.0,138467.0,41.3559,41.4027,41.2059,41.2341,138467.0
2023-05-19 11:25:00,43.99,44.0,43.87,43.92,74907.0,41.2247,41.2341,41.1122,41.1591,74907.0
2023-05-19 11:30:00,43.92,44.12,43.81,44.08,260829.0,41.1591,41.3465,41.056,41.309,260829.0
2023-05-19 11:35:00,44.08,44.17,44.04,44.05,78048.0,41.309,41.3934,41.2715,41.2809,78048.0
2023-05-19 11:40:00,44.05,44.08,43.97,43.97,73649.0,41.2809,41.309,41.2059,41.2059,73649.0
2023-05-19 11:45:00,43.98,43.99,43.82,43.82,97562.0,41.2153,41.2247,41.0654,41.0654,97562.0
2023-05-19 11:50:00,43.83,43.83,43.7,43.74,54621.0,41.0747,41.0747,40.9529,40.9904,54621.0
2023-05-19 11:55:00,43.74,43.76,43.58,43.62,90114.0,40.9904,41.0091,40.8405,40.8779,90114.0
2023-05-19 12:00:00,43.63,43.78,43.62,43.77,40262.0,40.8873,41.0279,40.8779,41.0185,40262.0
2023-05-19 12:05:00,43.76,43.81,43.72,43.72,53276.0,41.0091,41.056,40.9717,40.9717,53276.0
2023-05-19 12:10:00,43.72,43.8,43.71,43.79,49043.0,40.9717,41.0466,40.9623,41.0373,49043.0
2023-05-19 12:15:00,43.8,43.82,43.73,43.73,42540.0,41.0466,41.0654,40.981,40.981,42540.0
2023-05-19 12:20:00,43.73,43.77,43.71,43.75,23450.0,40.981,41.0185,40.9623,40.9998,23450.0
2023-05-19 12:25:00,43.75,43.81,43.74,43.8,37844.0,40.9998,41.056,40.9904,41.0466,37844.0
2023-05-19 12:30:00,43.8,43.81,43.75,43.78,56612.0,41.0466,41.056,40.9998,41.0279,56612.0
2023-05-19 12:35:00,43.77,43.84,43.75,43.84,31472.0,41.0185,41.0841,40.9998,41.0841,31472.0
2023-05-19 12:40:00,43.84,43.84,43.76,43.79,19484.0,41.0841,41.0841,41.0091,41.0373,19484.0
2023-05-19 12:45:00,43.78,43.81,43.76,43.79,16839.0,41.0279,41.056,41.0091,41.0373,16839.0
2023-05-19 12:50:00,43.79,43.87,43.78,43.83,19568.0,41.0373,41.1122,41.0279,41.0747,19568.0
2023-05-19 12:55:00,43.84,43.91,43.83,43.84,37374.0,41.0841,41.1497,41.0747,41.0841,37374.0
2023-05-19 13:00:00,43.84,43.88,43.78,43.78,51640.0,41.0841,41.1216,41.0279,41.0279,51640.0
2023-05-19 13:05:00,43.79,43.82,43.78,43.8,20327.0,41.0373,41.0654,41.0279,41.0466,20327.0
2023-05-19 13:10:00,43.81,43.82,43.72,43.74,21537.0,41.056,41.0654,40.9717,40.9904,21537.0
2023-05-19 13:15:00,43.73,43.74,43.7,43.72,29718.0,40.981,40.9904,40.9529,40.9717,29718.0
2023-05-19 13:20:00,43.71,43.75,43.7,43.74,26452.0,40.9623,40.9998,40.9529,40.9904,26452.0
2023-05-19 13:25:00,43.74,43.75,43.7,43.74,46128.0,40.9904,40.9998,40.9529,40.9904,46128.0
2023-05-19 13:30:00,43.73,43.79,43.72,43.79,18738.0,40.981,41.0373,40.9717,41.0373,18738.0
2023-05-19 13:35:00,43.79,43.81,43.77,43.8,33456.0,41.0373,41.056,41.0185,41.0466,33456.0
2023-05-19 13:40:00,43.8,43.81,43.74,43.78,28875.0,41.0466,41.056,40.9904,41.0279,28875.0
2023-05-19 13:45:00,43.79,43.81,43.76,43.78,49980.0,41.0373,41.056,41.0091,41.0279,49980.0
2023-05-19 13:50:00,43.78,43.81,43.76,43.8,23631.0,41.0279,41.056,41.0091,41.0466,23631.0
2023-05-19 13:55:00,43.8,43.83,43.79,43.81,33585.0,41.0466,41.0747,41.0373,41.056,33585.0
2023-05-19 14:00:00,43.82,43.84,43.79,43.8,28142.0,41.0654,41.0841,41.0373,41.0466,28142.0
2023-05-19 14:05:00,43.8,43.82,43.72,43.73,41773.0,41.0466,41.0654,40.9717,40.981,41773.0
2023-05-19 14:10:00,43.73,43.74,43.64,43.65,72549.0,40.981,40.9904,40.8967,40.9061,72549.0
2023-05-19 14:15:00,43.64,43.65,43.61,43.65,24610.0,40.8967,40.9061,40.8686,40.9061,24610.0
2023-05-19 14:20:00,43.65,43.69,43.63,43.67,23254.0,40.9061,40.9435,40.8873,40.9248,23254.0
2023-05-19 14:25:00,43.68,43.71,43.66,43.7,42676.0,40.9342,40.9623,40.9154,40.9529,42676.0
2023-05-19 14:30:00,43.7,43.71,43.64,43.66,33699.0,40.9529,40.9623,40.8967,40.9154,33699.0
2023-05-19 14:35:00,43.66,43.69,43.64,43.65,37096.0,40.9154,40.9435,40.8967,40.9061,37096.0
2023-05-19 14:40:00,43.66,43.67,43.6,43.65,61677.0,40.9154,40.9248,40.8592,40.9061,61677.0
2023-05-19 14:45:00,43.65,43.65,43.63,43.65,20039.0,40.9061,40.9061,40.8873,40.9061,20039.0
2023-05-19 14:50:00,43.64,43.67,43.63,43.66,36213.0,40.8967,40.9248,40.8873,40.9154,36213.0
2023-05-19 14:55:00,43.65,43.67,43.62,43.62,67613.0,40.9061,40.9248,40.8779,40.8779,67613.0
2023-05-19 15:00:00,43.62,43.62,43.57,43.59,57980.0,40.8779,40.8779,40.8311,40.8498,57980.0
2023-05-19 15:05:00,43.59,43.65,43.58,43.64,43306.0,40.8498,40.9061,40.8405,40.8967,43306.0
2023-05-19 15:10:00,43.64,43.7,43.64,43.69,33704.0,40.8967,40.9529,40.8967,40.9435,33704.0
2023-05-19 15:15:00,43.7,43.71,43.66,43.71,41367.0,40.9529,40.9623,40.9154,40.9623,41367.0
2023-05-19 15:20:00,43.71,43.72,43.69,43.71,35080.0,40.9623,40.9717,40.9435,40.9623,35080.0
2023-05-19 15:25:00,43.71,43.73,43.68,43.7,35953.0,40.9623,40.981,40.9342,40.9529,35953.0
2023-05-19 15:30:00,43.7,43.7,43.6,43.6,93132.0,40.9529,40.9529,40.8592,40.8592,93132.0
2023-05-19 15:35:00,43.6,43.65,43.58,43.61,80295.0,40.8592,40.9061,40.8405,40.8686,80295.0
2023-05-19 15:40:00,43.61,43.65,43.57,43.63,124581.0,40.8686,40.9061,40.8311,40.8873,124581.0
2023-05-19 15:45:00,43.63,43.67,43.61,43.66,87660.0,40.8873,40.9248,40.8686,40.9154,87660.0
2023-05-19 15:50:00,43.66,43.71,43.66,43.7,139720.0,40.9154,40.9623,40.9154,40.9529,139720.0
2023-05-19 15:55:00,43.7,43.77,43.65,43.66,570579.0,40.9529,41.0185,40.9061,40.9154,570579.0
2023-05-22 09:30:00,43.66,43.73,43.49,43.66,171963.0,40.9154,40.981,40.7561,40.9154,171963.0
2023-05-22 09:35:00,43.66,43.75,43.62,43.69,89199.0,40.9154,40.9998,40.8779,40.9435,89199.0
2023-05-22 09:40:00,43.69,43.74,43.66,43.68,40939.0,40.9435,40.9904,40.9154,40.9342,40939.0
2023-05-22 09:45:00,43.69,43.76,43.62,43.63,78252.0,40.9435,41.0091,40.8779,40.8873,78252.0
2023-05-22 09:50:00,43.63,43.67,43.41,43.42,67450.0,40.8873,40.9248,40.6811,40.6905,67450.0
2023-05-22 09:55:00,43.43,43.52,43.4,43.41,63937.0,40.6999,40.7842,40.6718,40.6811,63937.0
2023-05-22 10:00:00,43.42,43.55,43.39,43.53,71864.0,40.6905,40.8123,40.6624,40.7936,71864.0
2023-05-22 10:05:00,43.53,43.62,43.49,43.52,220596.0,40.7936,40.8779,40.7561,40.7842,220596.0
2023-05-22 10:10:00,43.52,43.56,43.45,43.51,50409.0,40.7842,40.8217,40.7186,40.7749,50409.0
2023-05-22 10:15:00,43.5,43.5,43.36,43.4,42327.0,40.7655,40.7655,40.6343,40.6718,42327.0
2023-05-22 10:20:00,43.41,43.46,43.37,43.41,43560.0,40.6811,40.728,40.6437,40.6811,43560.0
2023-05-22 10:25:00,43.41,43.47,43.38,43.41,77668.0,40.6811,40.7374,40.653,40.6811,77668.0
2023-05-22 10:30:00,43.41,43.61,43.41,43.56,48595.0,40.6811,40.8686,40.6811,40.8217,48595.0
2023-05-22 10:35:00,43.55,43.56,43.49,43.5,34757.0,40.8123,40.8217,40.7561,40.7655,34757.0
2023-05-22 10:40:00,43.51,43.52,43.46,43.51,44794.0,40.7749,40.7842,40.728,40.7749,44794.0
2023-05-22 10:45:00,43.52,43.53,43.44,43.5,46363.0,40.7842,40.7936,40.7093,40.7655,46363.0
2023-05-22 10:50:00,43.5,43.55,43.47,43.52,29992.0,40.7655,40.8123,40.7374,40.7842,29992.0
2023-05-22 10:55:00,43.52,43.55,43.46,43.55,62067.0,40.7842,40.8123,40.728,40.8123,62067.0
2023-05-22 11:00:00,43.55,43.57,43.53,43.55,34768.0,40.8123,40.8311,40.7936,40.8123,34768.0
2023-05-22 11:05:00,43.56,43.66,43.56,43.64,38570.0,40.8217,40.9154,40.8217,40.8967,38570.0
2023-05-22 11:10:00,43.64,43.64,43.53,43.55,38634.0,40.8967,40.8967,40.7936,40.8123,38634.0
2023-05-22 11:15:00,43.55,43.56,43.47,43.49,63711.0,40.8123,40.8217,40.7374,40.7561,63711.0
2023-05-22 11:20:00,43.5,43.51,43.42,43.45,32634.0,40.7655,40.7749,40.6905,40.7186,32634.0
2023-05-22 11:25:00,43.45,43.51,43.43,43.5,26931.0,40.7186,40.7749,40.6999,40.7655,26931.0
2023-05-22 11:30:00,43.5,43.56,43.49,43.54,32241.0,40.7655,40.8217,40.7561,40.803,32241.0
2023-05-22 11:35:00,43.54,43.59,43.52,43.55,45035.0,40.803,40.8498,40.7842,40.8123,45035.0
2023-05-22 11:40:00,43.56,43.58,43.5,43.52,24714.0,40.8217,40.8405,40.7655,40.7842,24714.0
2023-05-22 11:45:00,43.52,43.56,43.51,43.55,31618.0,40.7842,40.8217,40.7749,40.8123,31618.0
2023-05-22 11:50:00,43.55,43.6,43.54,43.6,26296.0,40.8123,40.8592,40.803,40.8592,26296.0
2023-05-22 11:55:00,43.6,43.62,43.59,43.62,20511.0,40.8592,40.8779,40.8498,40.8779,20511.0
2023-05-22 12:00:00,43.61,43.65,43.58,43.65,31492.0,40.8686,40.9061,40.8405,40.9061,31492.0
2023-05-22 12:05:00,43.65,43.71,43.65,43.68,41532.0,40.9061,40.9623,40.9061,40.9342,41532.0
2023-05-22 12:10:00,43.67,43.69,43.65,43.66,12291.0,40.9248,40.9435,40.9061,40.9154,12291.0
2023-05-22 12:15:00,43.65,43.7,43.65,43.66,39136.0,40.9061,40.9529,40.9061,40.9154,39136.0
2023-05-22 12:20:00,43.66,43.69,43.59,43.59,49715.0,40.9154,40.9435,40.8498,40.8498,49715.0
2023-05-22 12:25:00,43.59,43.62,43.56,43.62,116459.0,40.8498,40.8779,40.8217,40.8779,116459.0
2023-05-22 12:30:00,43.62,43.63,43.58,43.6,41085.0,40.8779,40.8873,40.8405,40.8592,41085.0
2023-05-22 12:35:00,43.59,43.62,43.56,43.58,19712.0,40.8498,40.8779,40.8217,40.8405,19712.0
2023-05-22 12:40:00,43.58,43.6,43.55,43.59,25550.0,40.8405,40.8592,40.8123,40.8498,25550.0
2023-05-22 12:45:00,43.6,43.6,43.52,43.53,32405.0,40.8592,40.8592,40.7842,40.7936,32405.0
2023-05-22 12:50:00,43.52,43.55,43.48,43.5,33875.0,40.7842,40.8123,40.7467,40.7655,33875.0
2023-05-22 12:55:00,43.5,43.55,43.49,43.54,68296.0,40.7655,40.8123,40.7561,40.803,68296.0
2023-05-22 13:00:00,43.53,43.59,43.52,43.59,30015.0,40.7936,40.8498,40.7842,40.8498,30015.0
2023-05-22 13:05:00,43.59,43.62,43.56,43.62,31241.0,40.8498,40.8779,40.8217,40.8779,31241.0
2023-05-22 13:10:00,43.62,43.67,43.61,43.65,56415.0,40.8779,40.9248,40.8686,40.9061,56415.0
2023-05-22 13:15:00,43.65,43.67,43.57,43.6,29212.0,40.9061,40.9248,40.8311,40.8592,29212.0
2023-05-22 13:20:00,43.59,43.6,43.55,43.55,44734.0,40.8498,40.8592,40.8123,40.8123,44734.0
2023-05-22 13:25:00,43.55,43.62,43.55,43.57,23935.0,40.8123,40.8779,40.8123,40.8311,23935.0
2023-05-22 13:30:00,43.56,43.57,43.52,43.55,34132.0,40.8217,40.8311,40.7842,40.8123,34132.0
2023-05-22 13:35:00,43.55,43.56,43.51,43.52,25091.0,40.8123,40.8217,40.7749,40.7842,25091.0
2023-05-22 13:40:00,43.53,43.55,43.53,43.54,17047.0,40.7936,40.8123,40.7936,40.803,17047.0
2023-05-22 13:45:00,43.54,43.56,43.52,43.55,25902.0,40.803,40.8217,40.7842,40.8123,25902.0
2023-05-22 13:50:00,43.55,43.58,43.54,43.55,23443.0,40.8123,40.8405,40.803,40.8123,23443.0
2023-05-22 13:55:00,43.56,43.57,43.5,43.51,26453.0,40.8217,40.8311,40.7655,40.7749,26453.0
2023-05-22 14:00:00,43.52,43.56,43.51,43.54,24019.0,40.7842,40.8217,40.7749,40.803,24019.0
2023-05-22 14:05:00,43.55,43.56,43.54,43.55,22694.0,40.8123,40.8217,40.803,40.8123,22694.0
2023-05-22 14:10:00,43.55,43.59,43.55,43.59,21070.0,40.8123,40.8498,40.8123,40.8498,21070.0
2023-05-22 14:15:00,43.59,43.59,43.55,43.57,36228.0,40.8498,40.8498,40.8123,40.8311,36228.0
2023-05-22 14:20:00,43.57,43.58,43.56,43.58,21861.0,40.8311,40.8405,40.8217,40.8405,21861.0
2023-05-22 14:25:00,43.58,43.59,43.55,43.56,27438.0,40.8405,40.8498,40.8123,40.8217,27438.0
2023-05-22 14:30:00,43.57,43.62,43.56,43.59,26801.0,40.8311,40.8779,40.8217,40.8498,26801.0
2023-05-22 14:35:00,43.59,43.63,43.57,43.63,33171.0,40.8498,40.8873,40.8311,40.8873,33171.0
2023-05-22 14:40:00,43.63,43.68,43.62,43.66,19781.0,40.8873,40.9342,40.8779,40.9154,19781.0
2023-05-22 14:45:00,43.66,43.68,43.65,43.66,27181.0,40.9154,40.9342,40.9061,40.9154,27181.0
2023-05-22 14:50:00,43.66,43.67,43.64,43.65,21900.0,40.9154,40.9248,40.8967,40.9061,21900.0
2023-05-22 14:55:00,43.64,43.65,43.62,43.62,38817.0,40.8967,40.9061,40.8779,40.8779,38817.0
2023-05-22 15:00:00,43.62,43.63,43.6,43.63,23467.0,40.8779,40.8873,40.8592,40.8873,23467.0
2023-05-22 15:05:00,43.62,43.63,43.59,43.61,56223.0,40.8779,40.8873,40.8498,40.8686,56223.0
2023-05-22 15:10:00,43.61,43.61,43.56,43.56,50412.0,40.8686,40.8686,40.8217,40.8217,50412.0
2023-05-22 15:15:00,43.56,43.59,43.5,43.5,97565.0,40.8217,40.8498,40.7655,40.7655,97565.0
2023-05-22 15:20:00,43.5,43.51,43.44,43.45,61941.0,40.7655,40.7749,40.7093,40.7186,61941.0
2023-05-22 15:25:00,43.44,43.48,43.43,43.45,61767.0,40.7093,40.7467,40.6999,40.7186,61767.0
2023-05-22 15:30:00,43.45,43.45,43.38,43.4,117017.0,40.7186,40.7186,40.653,40.6718,117017.0
2023-05-22 15:35:00,43.41,43.42,43.35,43.37,120254.0,40.6811,40.6905,40.6249,40.6437,120254.0
2023-05-22 15:40:00,43.37,43.41,43.35,43.39,121701.0,40.6437,40.6811,40.6249,40.6624,121701.0
2023-05-22 15:45:00,43.39,43.41,43.36,43.39,160349.0,40.6624,40.6811,40.6343,40.6624,160349.0
2023-05-22 15:50:00,43.39,43.43,43.36,43.4,268169.0,40.6624,40.6999,40.6343,40.6718,268169.0
2023-05-22 15:55:00,43.4,43.42,43.33,43.34,425842.0,40.6718,40.6905,40.6062,40.6155,425842.0
2023-05-23 09:30:00,42.75,42.85,42.6,42.69,284299.0,40.0626,40.1563,39.9221,40.0064,284299.0
2023-05-23 09:35:00,42.68,42.89,42.67,42.89,133427.0,39.997,40.1938,39.9877,40.1938,133427.0
2023-05-23 09:40:00,42.89,42.94,42.69,42.69,216947.0,40.1938,40.2407,40.0064,40.0064,216947.0
2023-05-23 09:45:00,42.69,42.73,42.43,42.48,266082.0,40.0064,40.0439,39.7628,39.8096,266082.0
2023-05-23 09:50:00,42.48,42.64,42.47,42.49,237318.0,39.8096,39.9595,39.8002,39.819,237318.0
2023-05-23 09:55:00,42.49,42.74,42.47,42.7,105168.0,39.819,40.0533,39.8002,40.0158,105168.0
2023-05-23 10:00:00,42.71,42.92,42.68,42.78,133005.0,40.0251,40.2219,39.997,40.0907,133005.0
2023-05-23 10:05:00,42.78,42.86,42.72,42.85,87846.0,40.0907,40.1657,40.0345,40.1563,87846.0
2023-05-23 10:10:00,42.85,42.95,42.85,42.93,61712.0,40.1563,40.2501,40.1563,40.2313,61712.0
2023-05-23 10:15:00,42.93,43.01,42.8,42.85,106607.0,40.2313,40.3063,40.1095,40.1563,106607.0
2023-05-23 10:20:00,42.84,42.84,42.71,42.73,79156.0,40.147,40.147,40.0251,40.0439,79156.0
2023-05-23 10:25:00,42.72,42.72,42.58,42.59,63853.0,40.0345,40.0345,39.9033,39.9127,63853.0
2023-05-23 10:30:00,42.59,42.67,42.59,42.66,68256.0,39.9127,39.9877,39.9127,39.9783,68256.0
2023-05-23 10:35:00,42.65,42.68,42.58,42.59,67010.0,39.9689,39.997,39.9033,39.9127,67010.0
2023-05-23 10:40:00,42.59,42.67,42.59,42.63,46119.0,39.9127,39.9877,39.9127,39.9502,46119.0
2023-05-23 10:45:00,42.63,42.68,42.59,42.59,80498.0,39.9502,39.997,39.9127,39.9127,80498.0
2023-05-23 10:50:00,42.59,42.67,42.59,42.66,93436.0,39.9127,39.9877,39.9127,39.9783,93436.0
2023-05-23 10:55:00,42.67,42.67,42.59,42.64,65097.0,39.9877,39.9877,39.9127,39.9595,65097.0
2023-05-23 11:00:00,42.63,42.69,42.59,42.66,56743.0,39.9502,40.0064,39.9127,39.9783,56743.0
2023-05-23 11:05:00,42.67,42.67,42.57,42.59,61810.0,39.9877,39.9877,39.8939,39.9127,61810.0
2023-05-23 11:10:00,42.59,42.64,42.57,42.6,49098.0,39.9127,39.9595,39.8939,39.9221,49098.0
2023-05-23 11:15:00,42.61,42.63,42.53,42.54,49786.0,39.9314,39.9502,39.8565,39.8658,49786.0
2023-05-23 11:20:00,42.54,42.6,42.53,42.54,63992.0,39.8658,39.9221,39.8565,39.8658,63992.0
2023-05-23 11:25:00,42.53,42.58,42.52,42.55,60312.0,39.8565,39.9033,39.8471,39.8752,60312.0
2023-05-23 11:30:00,42.54,42.54,42.48,42.51,60586.0,39.8658,39.8658,39.8096,39.8377,60586.0
2023-05-23 11:35:00,42.51,42.54,42.48,42.52,30908.0,39.8377,39.8658,39.8096,39.8471,30908.0
2023-05-23 11:40:00,42.53,42.63,42.53,42.61,62562.0,39.8565,39.9502,39.8565,39.9314,62562.0
2023-05-23 11:45:00,42.6,42.61,42.53,42.58,53690.0,39.9221,39.9314,39.8565,39.9033,53690.0
2023-05-23 11:50:00,42.59,42.61,42.56,42.57,43144.0,39.9127,39.9314,39.8846,39.8939,43144.0
2023-05-23 11:55:00,42.57,42.58,42.49,42.5,55948.0,39.8939,39.9033,39.819,39.8283,55948.0
2023-05-23 12:00:00,42.5,42.57,42.48,42.57,33191.0,39.8283,39.8939,39.8096,39.8939,33191.0
2023-05-23 12:05:00,42.56,42.61,42.54,42.57,59925.0,39.8846,39.9314,39.8658,39.8939,59925.0
2023-05-23 12:10:00,42.57,42.57,42.49,42.5,65712.0,39.8939,39.8939,39.819,39.8283,65712.0
2023-05-23 12:15:00,42.5,42.51,42.46,42.5,103309.0,39.8283,39.8377,39.7909,39.8283,103309.0
2023-05-23 12:20:00,42.49,42.55,42.47,42.55,61288.0,39.819,39.8752,39.8002,39.8752,61288.0
2023-05-23 12:25:00,42.54,42.61,42.51,42.61,68020.0,39.8658,39.9314,39.8377,39.9314,68020.0
2023-05-23 12:30:00,42.6,42.82,42.59,42.82,113998.0,39.9221,40.1282,39.9127,40.1282,113998.0
2023-05-23 12:35:00,42.82,42.89,42.79,42.82,146362.0,40.1282,40.1938,40.1001,40.1282,146362.0
2023-05-23 12:40:00,42.81,42.86,42.79,42.84,68014.0,40.1189,40.1657,40.1001,40.147,68014.0
2023-05-23 12:45:00,42.85,42.91,42.79,42.8,81160.0,40.1563,40.2126,40.1001,40.1095,81160.0
2023-05-23 12:50:00,42.8,42.83,42.74,42.74,48684.0,40.1095,40.1376,40.0533,40.0533,48684.0
2023-05-23 12:55:00,42.75,42.76,42.72,42.73,60394.0,40.0626,40.072,40.0345,40.0439,60394.0
2023-05-23 13:00:00,42.73,42.78,42.72,42.77,62016.0,40.0439,40.0907,40.0345,40.0814,62016.0
2023-05-23 13:05:00,42.77,42.82,42.73,42.8,38266.0,40.0814,40.1282,40.0439,40.1095,38266.0
2023-05-23 13:10:00,42.8,42.81,42.75,42.79,52872.0,40.1095,40.1189,40.0626,40.1001,52872.0
2023-05-23 13:15:00,42.79,42.8,42.75,42.8,41749.0,40.1001,40.1095,40.0626,40.1095,41749.0
2023-05-23 13:20:00,42.81,42.82,42.76,42.79,47362.0,40.1189,40.1282,40.072,40.1001,47362.0
2023-05-23 13:25:00,42.8,42.82,42.7,42.71,65242.0,40.1095,40.1282,40.0158,40.0251,65242.0
2023-05-23 13:30:00,42.71,42.77,42.69,42.71,79629.0,40.0251,40.0814,40.0064,40.0251,79629.0
2023-05-23 13:35:00,42.71,42.76,42.7,42.71,55727.0,40.0251,40.072,40.0158,40.0251,55727.0
2023-05-23 13:40:00,42.71,42.72,42.68,42.72,40556.0,40.0251,40.0345,39.997,40.0345,40556.0
2023-05-23 13:45:00,42.71,42.77,42.69,42.75,44988.0,40.0251,40.0814,40.0064,40.0626,44988.0
2023-05-23 13:50:00,42.75,42.76,42.71,42.73,53652.0,40.0626,40.072,40.0251,40.0439,53652.0
2023-05-23 13:55:00,42.73,42.73,42.68,42.7,36991.0,40.0439,40.0439,39.997,40.0158,36991.0
2023-05-23 14:00:00,42.7,42.72,42.68,42.68,56096.0,40.0158,40.0345,39.997,39.997,56096.0
2023-05-23 14:05:00,42.68,42.73,42.65,42.72,42393.0,39.997,40.0439,39.9689,40.0345,42393.0
2023-05-23 14:10:00,42.72,42.75,42.7,42.73,36497.0,40.0345,40.0626,40.0158,40.0439,36497.0
2023-05-23 14:15:00,42.72,42.74,42.68,42.7,45177.0,40.0345,40.0533,39.997,40.0158,45177.0
2023-05-23 14:20:00,42.71,42.71,42.61,42.65,70417.0,40.0251,40.0251,39.9314,39.9689,70417.0
2023-05-23 14:25:00,42.65,42.66,42.57,42.57,74347.0,39.9689,39.9783,39.8939,39.8939,74347.0
2023-05-23 14:30:00,42.57,42.63,42.56,42.6,54630.0,39.8939,39.9502,39.8846,39.9221,54630.0
2023-05-23 14:35:00,42.61,42.64,42.6,42.62,43278.0,39.9314,39.9595,39.9221,39.9408,43278.0
2023-05-23 14:40:00,42.62,42.63,42.6,42.62,46475.0,39.9408,39.9502,39.9221,39.9408,46475.0
2023-05-23 14:45:00,42.62,42.65,42.59,42.62,83623.0,39.9408,39.9689,39.9127,39.9408,83623.0
2023-05-23 14:50:00,42.62,42.64,42.58,42.63,102383.0,39.9408,39.9595,39.9033,39.9502,102383.0
2023-05-23 14:55:00,42.63,42.65,42.59,42.61,46357.0,39.9502,39.9689,39.9127,39.9314,46357.0
2023-05-23 15:00:00,42.61,42.61,42.55,42.57,92818.0,39.9314,39.9314,39.8752,39.8939,92818.0
2023-05-23 15:05:00,42.57,42.6,42.56,42.58,76688.0,39.8939,39.9221,39.8846,39.9033,76688.0
2023-05-23 15:10:00,42.58,42.66,42.57,42.61,118666.0,39.9033,39.9783,39.8939,39.9314,118666.0
2023-05-23 15:15:00,42.6,42.65,42.56,42.58,127473.0,39.9221,39.9689,39.8846,39.9033,127473.0
2023-05-23 15:20:00,42.57,42.57,42.52,42.54,132699.0,39.8939,39.8939,39.8471,39.8658,132699.0
2023-05-23 15:25:00,42.55,42.56,42.5,42.54,146678.0,39.8752,39.8846,39.8283,39.8658,146678.0
2023-05-23 15:30:00,42.54,42.56,42.52,42.55,141160.0,39.8658,39.8846,39.8471,39.8752,141160.0
2023-05-23 15:35:00,42.55,42.6,42.54,42.59,122971.0,39.8752,39.9221,39.8658,39.9127,122971.0
2023-05-23 15:40:00,42.59,42.61,42.57,42.58,134169.0,39.9127,39.9314,39.8939,39.9033,134169.0
2023-05-23 15:45:00,42.58,42.6,42.48,42.51,221349.0,39.9033,39.9221,39.8096,39.8377,221349.0
2023-05-23 15:50:00,42.5,42.51,42.47,42.5,191371.0,39.8283,39.8377,39.8002,39.8283,191371.0
2023-05-23 15:55:00,42.5,42.58,42.47,42.49,555475.0,39.8283,39.9033,39.8002,39.819,555475.0
2023-05-24 09:30:00,42.55,42.68,42.48,42.5,328783.0,39.8752,39.997,39.8096,39.8283,328783.0
2023-05-24 09:35:00,42.5,42.66,42.46,42.51,90411.0,39.8283,39.9783,39.7909,39.8377,90411.0
2023-05-24 09:40:00,42.51,42.57,42.44,42.54,64510.0,39.8377,39.8939,39.7721,39.8658,64510.0
2023-05-24 09:45:00,42.55,42.63,42.44,42.45,62016.0,39.8752,39.9502,39.7721,39.7815,62016.0
2023-05-24 09:50:00,42.45,42.46,42.26,42.27,71837.0,39.7815,39.7909,39.6034,39.6128,71837.0
2023-05-24 09:55:00,42.27,42.33,42.18,42.18,101391.0,39.6128,39.669,39.5285,39.5285,101391.0
2023-05-24 10:00:00,42.19,42.22,42.1,42.14,82981.0,39.5378,39.566,39.4535,39.491,82981.0
2023-05-24 10:05:00,42.14,42.25,42.09,42.24,69467.0,39.491,39.5941,39.4441,39.5847,69467.0
2023-05-24 10:10:00,42.24,42.31,42.22,42.26,60454.0,39.5847,39.6503,39.566,39.6034,60454.0
2023-05-24 10:15:00,42.27,42.3,42.15,42.16,83576.0,39.6128,39.6409,39.5004,39.5097,83576.0
2023-05-24 10:20:00,42.15,42.16,42.06,42.13,70762.0,39.5004,39.5097,39.416,39.4816,70762.0
2023-05-24 10:25:00,42.14,42.2,42.14,42.2,32339.0,39.491,39.5472,39.491,39.5472,32339.0
2023-05-24 10:30:00,42.19,42.23,42.17,42.21,31786.0,39.5378,39.5753,39.5191,39.5566,31786.0
2023-05-24 10:35:00,42.22,42.28,42.19,42.24,41606.0,39.566,39.6222,39.5378,39.5847,41606.0
2023-05-24 10:40:00,42.23,42.24,42.17,42.23,48893.0,39.5753,39.5847,39.5191,39.5753,48893.0
2023-05-24 10:45:00,42.23,42.24,42.13,42.13,48474.0,39.5753,39.5847,39.4816,39.4816,48474.0
2023-05-24 10:50:00,42.12,42.14,42.08,42.1,41659.0,39.4722,39.491,39.4348,39.4535,41659.0
2023-05-24 10:55:00,42.1,42.11,42.06,42.09,32300.0,39.4535,39.4629,39.416,39.4441,32300.0
2023-05-24 11:00:00,42.09,42.1,42.02,42.06,66127.0,39.4441,39.4535,39.3785,39.416,66127.0
2023-05-24 11:05:00,42.05,42.06,42.01,42.05,59924.0,39.4066,39.416,39.3692,39.4066,59924.0
2023-05-24 11:10:00,42.05,42.09,42.03,42.05,95673.0,39.4066,39.4441,39.3879,39.4066,95673.0
2023-05-24 11:15:00,42.06,42.1,42.05,42.08,53863.0,39.416,39.4535,39.4066,39.4348,53863.0
2023-05-24 11:20:00,42.08,42.2,42.06,42.16,170857.0,39.4348,39.5472,39.416,39.5097,170857.0
2023-05-24 11:25:00,42.16,42.18,42.1,42.13,63578.0,39.5097,39.5285,39.4535,39.4816,63578.0
2023-05-24 11:30:00,42.13,42.17,42.09,42.16,42265.0,39.4816,39.5191,39.4441,39.5097,42265.0
2023-05-24 11:35:00,42.16,42.24,42.14,42.24,99970.0,39.5097,39.5847,39.491,39.5847,99970.0
2023-05-24 11:40:00,42.23,42.24,42.09,42.1,114531.0,39.5753,39.5847,39.4441,39.4535,114531.0
2023-05-24 11:45:00,42.1,42.13,42.01,42.02,90707.0,39.4535,39.4816,39.3692,39.3785,90707.0
2023-05-24 11:50:00,42.03,42.05,41.89,41.9,300262.0,39.3879,39.4066,39.2567,39.2661,300262.0
2023-05-24 11:55:00,41.89,41.92,41.86,41.91,97526.0,39.2567,39.2848,39.2286,39.2754,97526.0
2023-05-24 12:00:00,41.91,42.01,41.89,41.99,49182.0,39.2754,39.3692,39.2567,39.3504,49182.0
2023-05-24 12:05:00,42.0,42.0,41.92,41.96,41905.0,39.3598,39.3598,39.2848,39.3223,41905.0
2023-05-24 12:10:00,41.95,41.95,41.9,41.93,49007.0,39.3129,39.3129,39.2661,39.2942,49007.0
2023-05-24 12:15:00,41.93,41.96,41.9,41.94,33491.0,39.2942,39.3223,39.2661,39.3036,33491.0
2023-05-24 12:20:00,41.94,41.96,41.9,41.95,112473.0,39.3036,39.3223,39.2661,39.3129,112473.0
2023-05-24 12:25:00,41.96,41.98,41.9,41.93,44573.0,39.3223,39.341,39.2661,39.2942,44573.0
2023-05-24 12:30:00,41.92,41.93,41.85,41.88,37056.0,39.2848,39.2942,39.2192,39.2473,37056.0
2023-05-24 12:35:00,41.88,41.9,41.84,41.9,38872.0,39.2473,39.2661,39.2098,39.2661,38872.0
2023-05-24 12:40:00,41.9,41.99,41.89,41.95,32168.0,39.2661,39.3504,39.2567,39.3129,32168.0
2023-05-24 12:45:00,41.95,41.96,41.88,41.9,34913.0,39.3129,39.3223,39.2473,39.2661,34913.0
2023-05-24 12:50:00,41.89,41.96,41.89,41.93,25119.0,39.2567,39.3223,39.2567,39.2942,25119.0
2023-05-24 12:55:00,41.93,41.95,41.92,41.93,36642.0,39.2942,39.3129,39.2848,39.2942,36642.0
2023-05-24 13:00:00,41.93,41.94,41.89,41.91,31046.0,39.2942,39.3036,39.2567,39.2754,31046.0
2023-05-24 13:05:00,41.9,41.95,41.89,41.95,23543.0,39.2661,39.3129,39.2567,39.3129,23543.0
2023-05-24 13:10:00,41.95,41.98,41.9,41.91,37220.0,39.3129,39.341,39.2661,39.2754,37220.0
2023-05-24 13:15:00,41.92,41.93,41.89,41.92,33409.0,39.2848,39.2942,39.2567,39.2848,33409.0
2023-05-24 13:20:00,41.92,41.96,41.91,41.93,53715.0,39.2848,39.3223,39.2754,39.2942,53715.0
2023-05-24 13:25:00,41.91,41.93,41.89,41.92,30888.0,39.2754,39.2942,39.2567,39.2848,30888.0
2023-05-24 13:30:00,41.93,41.98,41.92,41.97,34917.0,39.2942,39.341,39.2848,39.3317,34917.0
2023-05-24 13:35:00,41.97,41.99,41.94,41.95,58318.0,39.3317,39.3504,39.3036,39.3129,58318.0
2023-05-24 13:40:00,41.95,42.01,41.94,41.98,52891.0,39.3129,39.3692,39.3036,39.341,52891.0
2023-05-24 13:45:00,41.98,41.99,41.96,41.97,21108.0,39.341,39.3504,39.3223,39.3317,21108.0
2023-05-24 13:50:00,41.97,41.99,41.95,41.97,24769.0,39.3317,39.3504,39.3129,39.3317,24769.0
2023-05-24 13:55:00,41.97,41.97,41.95,41.96,16791.0,39.3317,39.3317,39.3129,39.3223,16791.0
2023-05-24 14:00:00,41.97,42.02,41.92,41.97,129667.0,39.3317,39.3785,39.2848,39.3317,129667.0
2023-05-24 14:05:00,41.97,42.0,41.95,41.97,75634.0,39.3317,39.3598,39.3129,39.3317,75634.0
2023-05-24 14:10:00,41.97,42.04,41.96,42.02,33550.0,39.3317,39.3973,39.3223,39.3785,33550.0
2023-05-24 14:15:00,42.02,42.04,41.95,41.96,62047.0,39.3785,39.3973,39.3129,39.3223,62047.0
2023-05-24 14:20:00,41.96,41.96,41.85,41.87,69789.0,39.3223,39.3223,39.2192,39.238,69789.0
2023-05-24 14:25:00,41.86,41.87,41.83,41.86,44436.0,39.2286,39.238,39.2005,39.2286,44436.0
2023-05-24 14:30:00,41.86,41.9,41.83,41.88,46956.0,39.2286,39.2661,39.2005,39.2473,46956.0
2023-05-24 14:35:00,41.88,41.91,41.87,41.9,24276.0,39.2473,39.2754,39.238,39.2661,24276.0
2023-05-24 14:40:00,41.9,41.95,41.89,41.95,33272.0,39.2661,39.3129,39.2567,39.3129,33272.0
2023-05-24 14:45:00,41.94,41.96,41.92,41.95,53923.0,39.3036,39.3223,39.2848,39.3129,53923.0
2023-05-24 14:50:00,41.95,41.95,41.83,41.85,76354.0,39.3129,39.3129,39.2005,39.2192,76354.0
2023-05-24 14:55:00,41.84,41.85,41.75,41.77,75921.0,39.2098,39.2192,39.1255,39.1442,75921.0
2023-05-24 15:00:00,41.77,41.77,41.68,41.68,78345.0,39.1442,39.1442,39.0599,39.0599,78345.0
2023-05-24 15:05:00,41.68,41.76,41.66,41.66,153970.0,39.0599,39.1349,39.0412,39.0412,153970.0
2023-05-24 15:10:00,41.66,41.67,41.62,41.65,67465.0,39.0412,39.0505,39.0037,39.0318,67465.0
2023-05-24 15:15:00,41.65,41.71,41.63,41.66,126408.0,39.0318,39.088,39.013,39.0412,126408.0
2023-05-24 15:20:00,41.67,41.73,41.65,41.65,94394.0,39.0505,39.1068,39.0318,39.0318,94394.0
2023-05-24 15:25:00,41.66,41.73,41.65,41.7,70813.0,39.0412,39.1068,39.0318,39.0786,70813.0
2023-05-24 15:30:00,41.7,41.78,41.7,41.75,90571.0,39.0786,39.1536,39.0786,39.1255,90571.0
2023-05-24 15:35:00,41.75,41.78,41.72,41.76,106505.0,39.1255,39.1536,39.0974,39.1349,106505.0
2023-05-24 15:40:00,41.76,41.8,41.75,41.77,91275.0,39.1349,39.1724,39.1255,39.1442,91275.0
2023-05-24 15:45:00,41.77,41.79,41.7,41.73,151082.0,39.1442,39.163,39.0786,39.1068,151082.0
2023-05-24 15:50:00,41.73,41.79,41.69,41.77,205944.0,39.1068,39.163,39.0693,39.1442,205944.0
2023-05-24 15:55:00,41.78,41.83,41.77,41.81,418551.0,39.1536,39.2005,39.1442,39.1817,418551.0
2023-05-25 09:30:00,41.17,41.2,40.66,40.66,454108.0,38.582,38.6101,38.104,38.104,454108.0
2023-05-25 09:35:00,40.66,40.9,40.65,40.72,233685.0,38.104,38.3289,38.0946,38.1602,233685.0
2023-05-25 09:40:00,40.71,40.83,40.66,40.76,125337.0,38.1509,38.2633,38.104,38.1977,125337.0
2023-05-25 09:45:00,40.76,40.87,40.61,40.66,188113.0,38.1977,38.3008,38.0572,38.104,188113.0
2023-05-25 09:50:00,40.66,40.84,40.64,40.82,113842.0,38.104,38.2727,38.0853,38.254,113842.0
2023-05-25 09:55:00,40.82,40.85,40.72,40.77,120290.0,38.254,38.2821,38.1602,38.2071,120290.0
2023-05-25 10:00:00,40.77,40.96,40.76,40.89,127057.0,38.2071,38.3852,38.1977,38.3196,127057.0
2023-05-25 10:05:00,40.9,40.91,40.78,40.85,171951.0,38.3289,38.3383,38.2165,38.2821,171951.0
2023-05-25 10:10:00,40.84,40.85,40.74,40.75,132755.0,38.2727,38.2821,38.179,38.1884,132755.0
2023-05-25 10:15:00,40.76,40.82,40.74,40.77,157077.0,38.1977,38.254,38.179,38.2071,157077.0
2023-05-25 10:20:00,40.78,40.93,40.77,40.93,115283.0,38.2165,38.357,38.2071,38.357,115283.0
2023-05-25 10:25:00,40.93,40.93,40.79,40.82,80626.0,38.357,38.357,38.2258,38.254,80626.0
2023-05-25 10:30:00,40.81,40.81,40.75,40.79,106389.0,38.2446,38.2446,38.1884,38.2258,106389.0
2023-05-25 10:35:00,40.78,40.85,40.75,40.79,74648.0,38.2165,38.2821,38.1884,38.2258,74648.0
2023-05-25 10:40:00,40.79,40.84,40.76,40.8,71142.0,38.2258,38.2727,38.1977,38.2352,71142.0
2023-05-25 10:45:00,40.79,40.82,40.75,40.8,58401.0,38.2258,38.254,38.1884,38.2352,58401.0
2023-05-25 10:50:00,40.8,40.8,40.72,40.73,81087.0,38.2352,38.2352,38.1602,38.1696,81087.0
2023-05-25 10:55:00,40.72,40.79,40.69,40.77,97551.0,38.1602,38.2258,38.1321,38.2071,97551.0
2023-05-25 11:00:00,40.76,40.81,40.76,40.79,101470.0,38.1977,38.2446,38.1977,38.2258,101470.0
2023-05-25 11:05:00,40.8,40.81,40.7,40.75,107042.0,38.2352,38.2446,38.1415,38.1884,107042.0
2023-05-25 11:10:00,40.76,40.77,40.72,40.73,90903.0,38.1977,38.2071,38.1602,38.1696,90903.0
2023-05-25 11:15:00,40.72,40.79,40.71,40.79,74837.0,38.1602,38.2258,38.1509,38.2258,74837.0
2023-05-25 11:20:00,40.79,40.89,40.77,40.78,104293.0,38.2258,38.3196,38.2071,38.2165,104293.0
2023-05-25 11:25:00,40.77,40.79,40.71,40.75,68762.0,38.2071,38.2258,38.1509,38.1884,68762.0
2023-05-25 11:30:00,40.75,40.76,40.69,40.71,52320.0,38.1884,38.1977,38.1321,38.1509,52320.0
2023-05-25 11:35:00,40.7,40.7,40.63,40.65,108502.0,38.1415,38.1415,38.0759,38.0946,108502.0
2023-05-25 11:40:00,40.64,40.67,40.63,40.66,72458.0,38.0853,38.1134,38.0759,38.104,72458.0
2023-05-25 11:45:00,40.66,40.72,40.63,40.7,132891.0,38.104,38.1602,38.0759,38.1415,132891.0
2023-05-25 11:50:00,40.71,40.71,40.63,40.64,109715.0,38.1509,38.1509,38.0759,38.0853,109715.0
2023-05-25 11:55:00,40.64,40.75,40.63,40.71,87246.0,38.0853,38.1884,38.0759,38.1509,87246.0
2023-05-25 12:00:00,40.71,40.78,40.7,40.72,71922.0,38.1509,38.2165,38.1415,38.1602,71922.0
2023-05-25 12:05:00,40.72,40.78,40.7,40.77,65736.0,38.1602,38.2165,38.1415,38.2071,65736.0
2023-05-25 12:10:00,40.78,40.8,40.71,40.73,77168.0,38.2165,38.2352,38.1509,38.1696,77168.0
2023-05-25 12:15:00,40.74,40.74,40.69,40.71,65293.0,38.179,38.179,38.1321,38.1509,65293.0
2023-05-25 12:20:00,40.7,40.76,40.67,40.75,72743.0,38.1415,38.1977,38.1134,38.1884,72743.0
2023-05-25 12:25:00,40.75,40.81,40.73,40.78,77137.0,38.1884,38.2446,38.1696,38.2165,77137.0
2023-05-25 12:30:00,40.79,40.89,40.78,40.88,77041.0,38.2258,38.3196,38.2165,38.3102,77041.0
2023-05-25 12:35:00,40.88,40.88,40.81,40.83,57359.0,38.3102,38.3102,38.2446,38.2633,57359.0
2023-05-25 12:40:00,40.83,40.87,40.8,40.87,42145.0,38.2633,38.3008,38.2352,38.3008,42145.0
2023-05-25 12:45:00,40.87,40.89,40.78,40.79,73729.0,38.3008,38.3196,38.2165,38.2258,73729.0
2023-05-25 12:50:00,40.79,40.79,40.66,40.68,75404.0,38.2258,38.2258,38.104,38.1228,75404.0
2023-05-25 12:55:00,40.68,40.68,40.63,40.64,82005.0,38.1228,38.1228,38.0759,38.0853,82005.0
2023-05-25 13:00:00,40.64,40.67,40.63,40.65,64727.0,38.0853,38.1134,38.0759,38.0946,64727.0
2023-05-25 13:05:00,40.65,40.7,40.64,40.67,99564.0,38.0946,38.1415,38.0853,38.1134,99564.0
2023-05-25 13:10:00,40.67,40.74,40.66,40.72,72492.0,38.1134,38.179,38.104,38.1602,72492.0
2023-05-25 13:15:00,40.72,40.76,40.71,40.73,34909.0,38.1602,38.1977,38.1509,38.1696,34909.0
2023-05-25 13:20:00,40.73,40.76,40.7,40.71,42428.0,38.1696,38.1977,38.1415,38.1509,42428.0
2023-05-25 13:25:00,40.72,40.82,40.7,40.8,52454.0,38.1602,38.254,38.1415,38.2352,52454.0
2023-05-25 13:30:00,40.8,40.84,40.77,40.8,65593.0,38.2352,38.2727,38.2071,38.2352,65593.0
2023-05-25 13:35:00,40.8,40.81,40.77,40.79,18883.0,38.2352,38.2446,38.2071,38.2258,18883.0
2023-05-25 13:40:00,40.79,40.83,40.76,40.77,100194.0,38.2258,38.2633,38.1977,38.2071,100194.0
2023-05-25 13:45:00,40.77,40.82,40.76,40.82,160563.0,38.2071,38.254,38.1977,38.254,160563.0
2023-05-25 13:50:00,40.81,40.88,40.81,40.84,49379.0,38.2446,38.3102,38.2446,38.2727,49379.0
2023-05-25 13:55:00,40.84,40.86,40.79,40.8,77655.0,38.2727,38.2914,38.2258,38.2352,77655.0
2023-05-25 14:00:00,40.8,40.83,40.68,40.69,104771.0,38.2352,38.2633,38.1228,38.1321,104771.0
2023-05-25 14:05:00,40.69,40.71,40.64,40.65,95878.0,38.1321,38.1509,38.0853,38.0946,95878.0
2023-05-25 14:10:00,40.65,40.7,40.65,40.7,49083.0,38.0946,38.1415,38.0946,38.1415,49083.0
2023-05-25 14:15:00,40.69,40.78,40.69,40.77,35836.0,38.1321,38.2165,38.1321,38.2071,35836.0
2023-05-25 14:20:00,40.77,40.9,40.77,40.88,47233.0,38.2071,38.3289,38.2071,38.3102,47233.0
2023-05-25 14:25:00,40.87,40.93,40.85,40.9,39697.0,38.3008,38.357,38.2821,38.3289,39697.0
2023-05-25 14:30:00,40.9,40.9,40.8,40.82,60316.0,38.3289,38.3289,38.2352,38.254,60316.0
2023-05-25 14:35:00,40.81,40.81,40.68,40.69,96553.0,38.2446,38.2446,38.1228,38.1321,96553.0
2023-05-25 14:40:00,40.69,40.71,40.65,40.68,48604.0,38.1321,38.1509,38.0946,38.1228,48604.0
2023-05-25 14:45:00,40.67,40.69,40.63,40.66,74611.0,38.1134,38.1321,38.0759,38.104,74611.0
2023-05-25 14:50:00,40.66,40.67,40.61,40.65,101314.0,38.104,38.1134,38.0572,38.0946,101314.0
2023-05-25 14:55:00,40.64,40.69,40.64,40.65,82531.0,38.0853,38.1321,38.0853,38.0946,82531.0
2023-05-25 15:00:00,40.65,40.68,40.63,40.66,106607.0,38.0946,38.1228,38.0759,38.104,106607.0
2023-05-25 15:05:00,40.66,40.71,40.65,40.69,65666.0,38.104,38.1509,38.0946,38.1321,65666.0
2023-05-25 15:10:00,40.69,40.73,40.65,40.65,65426.0,38.1321,38.1696,38.0946,38.0946,65426.0
2023-05-25 15:15:00,40.66,40.69,40.63,40.69,114876.0,38.104,38.1321,38.0759,38.1321,114876.0
2023-05-25 15:20:00,40.68,40.73,40.68,40.73,81120.0,38.1228,38.1696,38.1228,38.1696,81120.0
2023-05-25 15:25:00,40.73,40.77,40.72,40.73,64391.0,38.1696,38.2071,38.1602,38.1696,64391.0
2023-05-25 15:30:00,40.73,40.76,40.7,40.71,106971.0,38.1696,38.1977,38.1415,38.1509,106971.0
2023-05-25 15:35:00,40.7,40.72,40.68,40.72,99630.0,38.1415,38.1602,38.1228,38.1602,99630.0
2023-05-25 15:40:00,40.72,40.77,40.71,40.76,108152.0,38.1602,38.2071,38.1509,38.1977,108152.0
2023-05-25 15:45:00,40.75,40.78,40.68,40.69,219354.0,38.1884,38.2165,38.1228,38.1321,219354.0
2023-05-25 15:50:00,40.69,40.69,40.62,40.62,284700.0,38.1321,38.1321,38.0665,38.0665,284700.0
2023-05-25 15:55:00,40.63,40.66,40.61,40.63,421139.0,38.0759,38.104,38.0572,38.0759,421139.0
2023-05-26 09:30:00,41.18,41.28,40.83,40.84,210889.0,38.5913,38.685,38.2633,38.2727,210889.0
2023-05-26 09:35:00,40.85,41.03,40.79,41.0,150804.0,38.2821,38.4508,38.2258,38.4226,150804.0
2023-05-26 09:40:00,41.0,41.18,40.99,41.09,97497.0,38.4226,38.5913,38.4133,38.507,97497.0
2023-05-26 09:45:00,41.09,41.16,41.02,41.12,91390.0,38.507,38.5726,38.4414,38.5351,91390.0
2023-05-26 09:50:00,41.09,41.1,41.0,41.04,97221.0,38.507,38.5164,38.4226,38.4601,97221.0
2023-05-26 09:55:00,41.05,41.05,40.93,40.94,53699.0,38.4695,38.4695,38.357,38.3664,53699.0
2023-05-26 10:00:00,40.94,41.04,40.91,40.91,89598.0,38.3664,38.4601,38.3383,38.3383,89598.0
2023-05-26 10:05:00,40.91,40.93,40.86,40.88,121084.0,38.3383,38.357,38.2914,38.3102,121084.0
2023-05-26 10:10:00,40.88,40.92,40.82,40.85,96283.0,38.3102,38.3477,38.254,38.2821,96283.0
2023-05-26 10:15:00,40.84,40.97,40.84,40.87,74197.0,38.2727,38.3945,38.2727,38.3008,74197.0
2023-05-26 10:20:00,40.88,40.91,40.81,40.89,42705.0,38.3102,38.3383,38.2446,38.3196,42705.0
2023-05-26 10:25:00,40.9,41.03,40.88,40.98,65612.0,38.3289,38.4508,38.3102,38.4039,65612.0
2023-05-26 10:30:00,40.98,40.98,40.75,40.76,143378.0,38.4039,38.4039,38.1884,38.1977,143378.0
2023-05-26 10:35:00,40.76,40.78,40.67,40.73,56345.0,38.1977,38.2165,38.1134,38.1696,56345.0
2023-05-26 10:40:00,40.74,40.74,40.64,40.66,75234.0,38.179,38.179,38.0853,38.104,75234.0
2023-05-26 10:45:00,40.65,40.68,40.59,40.68,80113.0,38.0946,38.1228,38.0384,38.1228,80113.0
2023-05-26 10:50:00,40.68,40.71,40.6,40.66,49144.0,38.1228,38.1509,38.0478,38.104,49144.0
2023-05-26 10:55:00,40.66,40.71,40.66,40.67,46885.0,38.104,38.1509,38.104,38.1134,46885.0
2023-05-26 11:00:00,40.68,40.7,40.59,40.6,89917.0,38.1228,38.1415,38.0384,38.0478,89917.0
2023-05-26 11:05:00,40.59,40.65,40.54,40.62,75977.0,38.0384,38.0946,37.9916,38.0665,75977.0
2023-05-26 11:10:00,40.61,40.62,40.39,40.43,108411.0,38.0572,38.0665,37.851,37.8885,108411.0
2023-05-26 11:15:00,40.43,40.52,40.41,40.49,38083.0,37.8885,37.9728,37.8697,37.9447,38083.0
2023-05-26 11:20:00,40.48,40.5,40.44,40.48,72615.0,37.9353,37.9541,37.8978,37.9353,72615.0
2023-05-26 11:25:00,40.49,40.52,40.42,40.44,71641.0,37.9447,37.9728,37.8791,37.8978,71641.0
2023-05-26 11:30:00,40.44,40.52,40.42,40.48,45446.0,37.8978,37.9728,37.8791,37.9353,45446.0
2023-05-26 11:35:00,40.48,40.52,40.45,40.5,30643.0,37.9353,37.9728,37.9072,37.9541,30643.0
2023-05-26 11:40:00,40.5,40.51,40.45,40.49,38860.0,37.9541,37.9634,37.9072,37.9447,38860.0
2023-05-26 11:45:00,40.48,40.64,40.48,40.59,46458.0,37.9353,38.0853,37.9353,38.0384,46458.0
2023-05-26 11:50:00,40.59,40.59,40.48,40.48,27756.0,38.0384,38.0384,37.9353,37.9353,27756.0
2023-05-26 11:55:00,40.48,40.49,40.43,40.47,32343.0,37.9353,37.9447,37.8885,37.926,32343.0
2023-05-26 12:00:00,40.47,40.58,40.47,40.58,41453.0,37.926,38.029,37.926,38.029,41453.0
2023-05-26 12:05:00,40.58,40.59,40.5,40.52,24276.0,38.029,38.0384,37.9541,37.9728,24276.0
2023-05-26 12:10:00,40.52,40.53,40.48,40.53,22789.0,37.9728,37.9822,37.9353,37.9822,22789.0
2023-05-26 12:15:00,40.53,40.55,40.5,40.55,28732.0,37.9822,38.0009,37.9541,38.0009,28732.0
2023-05-26 12:20:00,40.55,40.63,40.55,40.58,54152.0,38.0009,38.0759,38.0009,38.029,54152.0
2023-05-26 12:25:00,40.58,40.62,40.58,40.62,25286.0,38.029,38.0665,38.029,38.0665,25286.0
2023-05-26 12:30:00,40.62,40.62,40.57,40.58,23338.0,38.0665,38.0665,38.0197,38.029,23338.0
2023-05-26 12:35:00,40.59,40.59,40.55,40.57,43992.0,38.0384,38.0384,38.0009,38.0197,43992.0
2023-05-26 12:40:00,40.57,40.57,40.52,40.52,19442.0,38.0197,38.0197,37.9728,37.9728,19442.0
2023-05-26 12:45:00,40.53,40.56,40.5,40.51,22602.0,37.9822,38.0103,37.9541,37.9634,22602.0
2023-05-26 12:50:00,40.5,40.56,40.48,40.52,49113.0,37.9541,38.0103,37.9353,37.9728,49113.0
2023-05-26 12:55:00,40.53,40.54,40.49,40.52,25347.0,37.9822,37.9916,37.9447,37.9728,25347.0
2023-05-26 13:00:00,40.51,40.56,40.5,40.54,21499.0,37.9634,38.0103,37.9541,37.9916,21499.0
2023-05-26 13:05:00,40.54,40.54,40.47,40.48,28252.0,37.9916,37.9916,37.926,37.9353,28252.0
2023-05-26 13:10:00,40.47,40.52,40.46,40.49,22437.0,37.926,37.9728,37.9166,37.9447,22437.0
2023-05-26 13:15:00,40.49,40.53,40.49,40.51,41493.0,37.9447,37.9822,37.9447,37.9634,41493.0
2023-05-26 13:20:00,40.51,40.51,40.46,40.48,27691.0,37.9634,37.9634,37.9166,37.9353,27691.0
2023-05-26 13:25:00,40.47,40.48,40.42,40.42,23804.0,37.926,37.9353,37.8791,37.8791,23804.0
2023-05-26 13:30:00,40.42,40.44,40.39,40.44,31063.0,37.8791,37.8978,37.851,37.8978,31063.0
2023-05-26 13:35:00,40.44,40.45,40.4,40.41,24994.0,37.8978,37.9072,37.8604,37.8697,24994.0
2023-05-26 13:40:00,40.41,40.42,40.36,40.4,41023.0,37.8697,37.8791,37.8229,37.8604,41023.0
2023-05-26 13:45:00,40.39,40.43,40.36,40.37,38576.0,37.851,37.8885,37.8229,37.8322,38576.0
2023-05-26 13:50:00,40.37,40.41,40.36,40.41,30973.0,37.8322,37.8697,37.8229,37.8697,30973.0
2023-05-26 13:55:00,40.41,40.42,40.37,40.39,21978.0,37.8697,37.8791,37.8322,37.851,21978.0
2023-05-26 14:00:00,40.39,40.43,40.38,40.4,51478.0,37.851,37.8885,37.8416,37.8604,51478.0
2023-05-26 14:05:00,40.41,40.41,40.33,40.33,36880.0,37.8697,37.8697,37.7948,37.7948,36880.0
2023-05-26 14:10:00,40.34,40.39,40.33,40.37,47796.0,37.8041,37.851,37.7948,37.8322,47796.0
2023-05-26 14:15:00,40.37,40.44,40.37,40.43,30080.0,37.8322,37.8978,37.8322,37.8885,30080.0
2023-05-26 14:20:00,40.44,40.45,40.4,40.44,33426.0,37.8978,37.9072,37.8604,37.8978,33426.0
2023-05-26 14:25:00,40.44,40.46,40.42,40.46,30956.0,37.8978,37.9166,37.8791,37.9166,30956.0
2023-05-26 14:30:00,40.46,40.51,40.46,40.5,32439.0,37.9166,37.9634,37.9166,37.9541,32439.0
2023-05-26 14:35:00,40.5,40.5,40.45,40.48,66811.0,37.9541,37.9541,37.9072,37.9353,66811.0
2023-05-26 14:40:00,40.47,40.52,40.46,40.48,50902.0,37.926,37.9728,37.9166,37.9353,50902.0
2023-05-26 14:45:00,40.48,40.51,40.48,40.49,22908.0,37.9353,37.9634,37.9353,37.9447,22908.0
2023-05-26 14:50:00,40.49,40.56,40.48,40.52,48393.0,37.9447,38.0103,37.9353,37.9728,48393.0
2023-05-26 14:55:00,40.52,40.56,40.51,40.55,41219.0,37.9728,38.0103,37.9634,38.0009,41219.0
2023-05-26 15:00:00,40.56,40.63,40.54,40.59,43638.0,38.0103,38.0759,37.9916,38.0384,43638.0
2023-05-26 15:05:00,40.59,40.61,40.57,40.61,47722.0,38.0384,38.0572,38.0197,38.0572,47722.0
2023-05-26 15:10:00,40.61,40.62,40.57,40.61,74335.0,38.0572,38.0665,38.0197,38.0572,74335.0
2023-05-26 15:15:00,40.62,40.65,40.6,40.65,68657.0,38.0665,38.0946,38.0478,38.0946,68657.0
2023-05-26 15:20:00,40.65,40.65,40.6,40.63,69977.0,38.0946,38.0946,38.0478,38.0759,69977.0
2023-05-26 15:25:00,40.63,40.65,40.6,40.62,92075.0,38.0759,38.0946,38.0478,38.0665,92075.0
2023-05-26 15:30:00,40.62,40.62,40.54,40.55,98630.0,38.0665,38.0665,37.9916,38.0009,98630.0
2023-05-26 15:35:00,40.56,40.65,40.55,40.65,73966.0,38.0103,38.0946,38.0009,38.0946,73966.0
2023-05-26 15:40:00,40.65,40.72,40.64,40.7,91515.0,38.0946,38.1602,38.0853,38.1415,91515.0
2023-05-26 15:45:00,40.71,40.71,40.62,40.69,169504.0,38.1509,38.1509,38.0665,38.1321,169504.0
2023-05-26 15:50:00,40.69,40.72,40.65,40.68,253294.0,38.1321,38.1602,38.0946,38.1228,253294.0
2023-05-26 15:55:00,40.68,40.72,40.66,40.68,412828.0,38.1228,38.1602,38.104,38.1228,412828.0
2023-05-30 09:30:00,41.13,41.28,40.96,41.01,260787.0,38.5445,38.685,38.3852,38.432,260787.0
2023-05-30 09:35:00,41.0,41.01,40.79,40.86,138305.0,38.4226,38.432,38.2258,38.2914,138305.0
2023-05-30 09:40:00,40.87,41.04,40.86,41.02,125304.0,38.3008,38.4601,38.2914,38.4414,125304.0
2023-05-30 09:45:00,41.02,41.06,40.84,40.93,81813.0,38.4414,38.4789,38.2727,38.357,81813.0
2023-05-30 09:50:00,40.92,40.96,40.77,40.94,89993.0,38.3477,38.3852,38.2071,38.3664,89993.0
2023-05-30 09:55:00,40.96,40.98,40.86,40.93,60823.0,38.3852,38.4039,38.2914,38.357,60823.0
2023-05-30 10:00:00,40.93,40.94,40.74,40.77,82255.0,38.357,38.3664,38.179,38.2071,82255.0
2023-05-30 10:05:00,40.77,40.95,40.73,40.94,84789.0,38.2071,38.3758,38.1696,38.3664,84789.0
2023-05-30 10:10:00,40.94,40.94,40.61,40.68,107256.0,38.3664,38.3664,38.0572,38.1228,107256.0
2023-05-30 10:15:00,40.67,40.71,40.53,40.55,98123.0,38.1134,38.1509,37.9822,38.0009,98123.0
2023-05-30 10:20:00,40.55,40.65,40.54,40.64,79074.0,38.0009,38.0946,37.9916,38.0853,79074.0
2023-05-30 10:25:00,40.64,40.69,40.61,40.68,62387.0,38.0853,38.1321,38.0572,38.1228,62387.0
2023-05-30 10:30:00,40.67,40.82,40.65,40.75,66537.0,38.1134,38.254,38.0946,38.1884,66537.0
2023-05-30 10:35:00,40.74,40.77,40.69,40.7,42898.0,38.179,38.2071,38.1321,38.1415,42898.0
2023-05-30 10:40:00,40.7,40.72,40.6,40.61,53754.0,38.1415,38.1602,38.0478,38.0572,53754.0
2023-05-30 10:45:00,40.61,40.62,40.47,40.55,82946.0,38.0572,38.0665,37.926,38.0009,82946.0
2023-05-30 10:50:00,40.55,40.65,40.55,40.62,65116.0,38.0009,38.0946,38.0009,38.0665,65116.0
2023-05-30 10:55:00,40.62,40.62,40.53,40.59,86869.0,38.0665,38.0665,37.9822,38.0384,86869.0
2023-05-30 11:00:00,40.59,40.64,40.53,40.55,82894.0,38.0384,38.0853,37.9822,38.0009,82894.0
2023-05-30 11:05:00,40.55,40.61,40.53,40.6,44098.0,38.0009,38.0572,37.9822,38.0478,44098.0
2023-05-30 11:10:00,40.59,40.63,40.57,40.6,45226.0,38.0384,38.0759,38.0197,38.0478,45226.0
2023-05-30 11:15:00,40.6,40.76,40.56,40.76,87387.0,38.0478,38.1977,38.0103,38.1977,87387.0
2023-05-30 11:20:00,40.77,40.79,40.7,40.71,92094.0,38.2071,38.2258,38.1415,38.1509,92094.0
2023-05-30 11:25:00,40.71,40.79,40.67,40.73,243345.0,38.1509,38.2258,38.1134,38.1696,243345.0
2023-05-30 11:30:00,40.74,40.91,40.73,40.87,93235.0,38.179,38.3383,38.1696,38.3008,93235.0
2023-05-30 11:35:00,40.85,40.89,40.78,40.85,56443.0,38.2821,38.3196,38.2165,38.2821,56443.0
2023-05-30 11:40:00,40.85,40.87,40.79,40.79,57267.0,38.2821,38.3008,38.2258,38.2258,57267.0
2023-05-30 11:45:00,40.78,40.83,40.76,40.8,65895.0,38.2165,38.2633,38.1977,38.2352,65895.0
2023-05-30 11:50:00,40.8,40.8,40.68,40.73,56152.0,38.2352,38.2352,38.1228,38.1696,56152.0
2023-05-30 11:55:00,40.73,40.79,40.71,40.79,40075.0,38.1696,38.2258,38.1509,38.2258,40075.0
2023-05-30 12:00:00,40.79,40.82,40.75,40.82,42068.0,38.2258,38.254,38.1884,38.254,42068.0
2023-05-30 12:05:00,40.82,40.85,40.79,40.8,70932.0,38.254,38.2821,38.2258,38.2352,70932.0
2023-05-30 12:10:00,40.8,40.82,40.7,40.74,38453.0,38.2352,38.254,38.1415,38.179,38453.0
2023-05-30 12:15:00,40.74,40.75,40.65,40.67,29863.0,38.179,38.1884,38.0946,38.1134,29863.0
2023-05-30 12:20:00,40.68,40.71,40.65,40.68,74174.0,38.1228,38.1509,38.0946,38.1228,74174.0
2023-05-30 12:25:00,40.68,40.69,40.59,40.59,165434.0,38.1228,38.1321,38.0384,38.0384,165434.0
2023-05-30 12:30:00,40.59,40.68,40.59,40.63,80806.0,38.0384,38.1228,38.0384,38.0759,80806.0
2023-05-30 12:35:00,40.63,40.65,40.57,40.58,131441.0,38.0759,38.0946,38.0197,38.029,131441.0
2023-05-30 12:40:00,40.58,40.58,40.5,40.5,156378.0,38.029,38.029,37.9541,37.9541,156378.0
2023-05-30 12:45:00,40.51,40.51,40.45,40.48,50748.0,37.9634,37.9634,37.9072,37.9353,50748.0
2023-05-30 12:50:00,40.48,40.53,40.47,40.52,34591.0,37.9353,37.9822,37.926,37.9728,34591.0
2023-05-30 12:55:00,40.52,40.52,40.44,40.46,47792.0,37.9728,37.9728,37.8978,37.9166,47792.0
2023-05-30 13:00:00,40.47,40.47,40.4,40.42,50424.0,37.926,37.926,37.8604,37.8791,50424.0
2023-05-30 13:05:00,40.43,40.49,40.43,40.49,51646.0,37.8885,37.9447,37.8885,37.9447,51646.0
2023-05-30 13:10:00,40.48,40.53,40.46,40.51,41258.0,37.9353,37.9822,37.9166,37.9634,41258.0
2023-05-30 13:15:00,40.52,40.54,40.51,40.54,29315.0,37.9728,37.9916,37.9634,37.9916,29315.0
2023-05-30 13:20:00,40.54,40.54,40.48,40.48,45803.0,37.9916,37.9916,37.9353,37.9353,45803.0
2023-05-30 13:25:00,40.48,40.49,40.41,40.45,59074.0,37.9353,37.9447,37.8697,37.9072,59074.0
2023-05-30 13:30:00,40.45,40.49,40.42,40.48,41345.0,37.9072,37.9447,37.8791,37.9353,41345.0
2023-05-30 13:35:00,40.48,40.51,40.45,40.48,25218.0,37.9353,37.9634,37.9072,37.9353,25218.0
2023-05-30 13:40:00,40.48,40.5,40.46,40.5,26217.0,37.9353,37.9541,37.9166,37.9541,26217.0
2023-05-30 13:45:00,40.5,40.51,40.47,40.51,23063.0,37.9541,37.9634,37.926,37.9634,23063.0
2023-05-30 13:50:00,40.51,40.53,40.49,40.51,39875.0,37.9634,37.9822,37.9447,37.9634,39875.0
2023-05-30 13:55:00,40.52,40.57,40.49,40.51,40437.0,37.9728,38.0197,37.9447,37.9634,40437.0
2023-05-30 14:00:00,40.51,40.53,40.47,40.5,34188.0,37.9634,37.9822,37.926,37.9541,34188.0
2023-05-30 14:05:00,40.5,40.53,40.49,40.52,29827.0,37.9541,37.9822,37.9447,37.9728,29827.0
2023-05-30 14:10:00,40.51,40.52,40.46,40.47,32309.0,37.9634,37.9728,37.9166,37.926,32309.0
2023-05-30 14:15:00,40.47,40.51,40.46,40.51,31967.0,37.926,37.9634,37.9166,37.9634,31967.0
2023-05-30 14:20:00,40.51,40.56,40.51,40.52,45485.0,37.9634,38.0103,37.9634,37.9728,45485.0
2023-05-30 14:25:00,40.51,40.52,40.45,40.47,69721.0,37.9634,37.9728,37.9072,37.926,69721.0
2023-05-30 14:30:00,40.47,40.49,40.44,40.45,31190.0,37.926,37.9447,37.8978,37.9072,31190.0
2023-05-30 14:35:00,40.44,40.49,40.44,40.48,38818.0,37.8978,37.9447,37.8978,37.9353,38818.0
2023-05-30 14:40:00,40.48,40.51,40.46,40.47,71050.0,37.9353,37.9634,37.9166,37.926,71050.0
2023-05-30 14:45:00,40.47,40.53,40.45,40.52,72061.0,37.926,37.9822,37.9072,37.9728,72061.0
2023-05-30 14:50:00,40.51,40.52,40.48,40.52,37898.0,37.9634,37.9728,37.9353,37.9728,37898.0
2023-05-30 14:55:00,40.51,40.53,40.45,40.46,64621.0,37.9634,37.9822,37.9072,37.9166,64621.0
2023-05-30 15:00:00,40.45,40.46,40.42,40.42,45753.0,37.9072,37.9166,37.8791,37.8791,45753.0
2023-05-30 15:05:00,40.43,40.47,40.41,40.47,47490.0,37.8885,37.926,37.8697,37.926,47490.0
2023-05-30 15:10:00,40.47,40.48,40.37,40.38,149269.0,37.926,37.9353,37.8322,37.8416,149269.0
2023-05-30 15:15:00,40.39,40.44,40.38,40.43,54931.0,37.851,37.8978,37.8416,37.8885,54931.0
2023-05-30 15:20:00,40.43,40.43,40.35,40.36,66507.0,37.8885,37.8885,37.8135,37.8229,66507.0
2023-05-30 15:25:00,40.36,40.4,40.36,40.36,70400.0,37.8229,37.8604,37.8229,37.8229,70400.0
2023-05-30 15:30:00,40.37,40.41,40.34,40.38,111870.0,37.8322,37.8697,37.8041,37.8416,111870.0
2023-05-30 15:35:00,40.39,40.42,40.38,40.41,99877.0,37.851,37.8791,37.8416,37.8697,99877.0
2023-05-30 15:40:00,40.41,40.44,40.4,40.4,102206.0,37.8697,37.8978,37.8604,37.8604,102206.0
2023-05-30 15:45:00,40.41,40.44,40.37,40.43,154200.0,37.8697,37.8978,37.8322,37.8885,154200.0
2023-05-30 15:50:00,40.43,40.46,40.39,40.42,258976.0,37.8885,37.9166,37.851,37.8791,258976.0
2023-05-30 15:55:00,40.41,40.46,40.39,40.41,483218.0,37.8697,37.9166,37.851,37.8697,483218.0
2023-05-31 09:30:00,39.97,40.15,39.95,40.03,278121.0,37.8269,37.9972,37.808,37.8837,278121.0
2023-05-31 09:35:00,40.04,40.09,39.97,40.06,107579.0,37.8931,37.9405,37.8269,37.9121,107579.0
2023-05-31 09:40:00,40.06,40.44,40.05,40.3,166965.0,37.9121,38.2717,37.9026,38.1392,166965.0
2023-05-31 09:45:00,40.29,40.48,40.28,40.43,114609.0,38.1297,38.3095,38.1203,38.2622,114609.0
2023-05-31 09:50:00,40.44,40.5,40.23,40.25,103099.0,38.2717,38.3285,38.0729,38.0919,103099.0
2023-05-31 09:55:00,40.25,40.25,40.12,40.13,64554.0,38.0919,38.0919,37.9688,37.9783,64554.0
2023-05-31 10:00:00,40.14,40.29,39.96,40.24,267683.0,37.9878,38.1297,37.8174,38.0824,267683.0
2023-05-31 10:05:00,40.23,40.37,40.22,40.37,105208.0,38.0729,38.2054,38.0635,38.2054,105208.0
2023-05-31 10:10:00,40.37,40.38,40.28,40.29,76202.0,38.2054,38.2149,38.1203,38.1297,76202.0
2023-05-31 10:15:00,40.28,40.45,40.26,40.42,54448.0,38.1203,38.2811,38.1013,38.2528,54448.0
2023-05-31 10:20:00,40.42,40.6,40.4,40.57,101957.0,38.2528,38.4231,38.2338,38.3947,101957.0
2023-05-31 10:25:00,40.56,40.59,40.48,40.55,118835.0,38.3853,38.4136,38.3095,38.3758,118835.0
2023-05-31 10:30:00,40.55,40.72,40.54,40.66,100905.0,38.3758,38.5367,38.3663,38.4799,100905.0
2023-05-31 10:35:00,40.65,40.86,40.62,40.83,103336.0,38.4704,38.6692,38.442,38.6408,103336.0
2023-05-31 10:40:00,40.82,40.95,40.78,40.84,162531.0,38.6313,38.7543,38.5935,38.6502,162531.0
2023-05-31 10:45:00,40.84,40.96,40.81,40.82,83356.0,38.6502,38.7638,38.6218,38.6313,83356.0
2023-05-31 10:50:00,40.82,40.84,40.74,40.83,90017.0,38.6313,38.6502,38.5556,38.6408,90017.0
2023-05-31 10:55:00,40.83,40.92,40.82,40.83,61457.0,38.6408,38.7259,38.6313,38.6408,61457.0
2023-05-31 11:00:00,40.82,40.91,40.8,40.9,55925.0,38.6313,38.7165,38.6124,38.707,55925.0
2023-05-31 11:05:00,40.9,40.91,40.81,40.86,46262.0,38.707,38.7165,38.6218,38.6692,46262.0
2023-05-31 11:10:00,40.85,40.9,40.85,40.9,50564.0,38.6597,38.707,38.6597,38.707,50564.0
2023-05-31 11:15:00,40.9,41.07,40.9,41.02,116869.0,38.707,38.8679,38.707,38.8206,116869.0
2023-05-31 11:20:00,41.02,41.09,40.94,40.96,135182.0,38.8206,38.8868,38.7449,38.7638,135182.0
2023-05-31 11:25:00,40.95,41.03,40.94,40.98,83312.0,38.7543,38.83,38.7449,38.7827,83312.0
2023-05-31 11:30:00,40.98,41.02,40.89,40.91,71420.0,38.7827,38.8206,38.6976,38.7165,71420.0
2023-05-31 11:35:00,40.91,41.0,40.91,40.99,87672.0,38.7165,38.8017,38.7165,38.7922,87672.0
2023-05-31 11:40:00,40.98,41.0,40.89,40.95,137085.0,38.7827,38.8017,38.6976,38.7543,137085.0
2023-05-31 11:45:00,40.95,41.05,40.89,41.03,122900.0,38.7543,38.849,38.6976,38.83,122900.0
2023-05-31 11:50:00,41.03,41.07,40.94,40.98,85220.0,38.83,38.8679,38.7449,38.7827,85220.0
2023-05-31 11:55:00,40.97,40.97,40.86,40.9,91364.0,38.7733,38.7733,38.6692,38.707,91364.0
2023-05-31 12:00:00,40.9,40.95,40.86,40.93,43402.0,38.707,38.7543,38.6692,38.7354,43402.0
2023-05-31 12:05:00,40.93,40.98,40.86,40.87,54881.0,38.7354,38.7827,38.6692,38.6786,54881.0
2023-05-31 12:10:00,40.86,40.89,40.77,40.78,56306.0,38.6692,38.6976,38.584,38.5935,56306.0
2023-05-31 12:15:00,40.78,40.79,40.71,40.77,70384.0,38.5935,38.6029,38.5272,38.584,70384.0
2023-05-31 12:20:00,40.76,40.77,40.73,40.75,53924.0,38.5745,38.584,38.5461,38.5651,53924.0
2023-05-31 12:25:00,40.74,40.75,40.67,40.7,98617.0,38.5556,38.5651,38.4894,38.5177,98617.0
2023-05-31 12:30:00,40.7,40.72,40.6,40.64,58341.0,38.5177,38.5367,38.4231,38.461,58341.0
2023-05-31 12:35:00,40.64,40.67,40.56,40.59,61065.0,38.461,38.4894,38.3853,38.4136,61065.0
2023-05-31 12:40:00,40.59,40.64,40.56,40.62,88001.0,38.4136,38.461,38.3853,38.442,88001.0
2023-05-31 12:45:00,40.63,40.75,40.63,40.73,60514.0,38.4515,38.5651,38.4515,38.5461,60514.0
2023-05-31 12:50:00,40.73,40.73,40.59,40.6,50962.0,38.5461,38.5461,38.4136,38.4231,50962.0
2023-05-31 12:55:00,40.6,40.69,40.6,40.69,64384.0,38.4231,38.5083,38.4231,38.5083,64384.0
2023-05-31 13:00:00,40.69,40.78,40.69,40.77,37449.0,38.5083,38.5935,38.5083,38.584,37449.0
2023-05-31 13:05:00,40.78,40.8,40.71,40.72,78445.0,38.5935,38.6124,38.5272,38.5367,78445.0
2023-05-31 13:10:00,40.72,40.77,40.7,40.71,43025.0,38.5367,38.584,38.5177,38.5272,43025.0
2023-05-31 13:15:00,40.71,40.71,40.65,40.7,42469.0,38.5272,38.5272,38.4704,38.5177,42469.0
2023-05-31 13:20:00,40.69,40.72,40.67,40.69,46051.0,38.5083,38.5367,38.4894,38.5083,46051.0
2023-05-31 13:25:00,40.7,40.75,40.69,40.7,43169.0,38.5177,38.5651,38.5083,38.5177,43169.0
2023-05-31 13:30:00,40.71,40.75,40.69,40.75,58469.0,38.5272,38.5651,38.5083,38.5651,58469.0
2023-05-31 13:35:00,40.75,40.78,40.7,40.78,72587.0,38.5651,38.5935,38.5177,38.5935,72587.0
2023-05-31 13:40:00,40.78,40.83,40.76,40.82,35490.0,38.5935,38.6408,38.5745,38.6313,35490.0
2023-05-31 13:45:00,40.82,40.83,40.76,40.77,59467.0,38.6313,38.6408,38.5745,38.584,59467.0
2023-05-31 13:50:00,40.77,40.8,40.76,40.78,31616.0,38.584,38.6124,38.5745,38.5935,31616.0
2023-05-31 13:55:00,40.78,40.8,40.73,40.75,32055.0,38.5935,38.6124,38.5461,38.5651,32055.0
2023-05-31 14:00:00,40.75,40.77,40.69,40.7,35307.0,38.5651,38.584,38.5083,38.5177,35307.0
2023-05-31 14:05:00,40.7,40.71,40.67,40.69,43792.0,38.5177,38.5272,38.4894,38.5083,43792.0
2023-05-31 14:10:00,40.68,40.75,40.67,40.71,45743.0,38.4988,38.5651,38.4894,38.5272,45743.0
2023-05-31 14:15:00,40.72,40.76,40.7,40.72,58561.0,38.5367,38.5745,38.5177,38.5367,58561.0
2023-05-31 14:20:00,40.72,40.77,40.7,40.71,36273.0,38.5367,38.584,38.5177,38.5272,36273.0
2023-05-31 14:25:00,40.71,40.73,40.69,40.7,42575.0,38.5272,38.5461,38.5083,38.5177,42575.0
2023-05-31 14:30:00,40.7,40.72,40.65,40.67,45106.0,38.5177,38.5367,38.4704,38.4894,45106.0
2023-05-31 14:35:00,40.67,40.7,40.61,40.62,88413.0,38.4894,38.5177,38.4326,38.442,88413.0
2023-05-31 14:40:00,40.62,40.66,40.61,40.62,45030.0,38.442,38.4799,38.4326,38.442,45030.0
2023-05-31 14:45:00,40.62,40.63,40.58,40.6,35477.0,38.442,38.4515,38.4042,38.4231,35477.0
2023-05-31 14:50:00,40.6,40.62,40.57,40.58,72838.0,38.4231,38.442,38.3947,38.4042,72838.0
2023-05-31 14:55:00,40.57,40.57,40.52,40.52,40457.0,38.3947,38.3947,38.3474,38.3474,40457.0
2023-05-31 15:00:00,40.52,40.53,40.48,40.5,65253.0,38.3474,38.3569,38.3095,38.3285,65253.0
2023-05-31 15:05:00,40.51,40.53,40.47,40.51,61325.0,38.3379,38.3569,38.3001,38.3379,61325.0
2023-05-31 15:10:00,40.51,40.55,40.49,40.51,74200.0,38.3379,38.3758,38.319,38.3379,74200.0
2023-05-31 15:15:00,40.51,40.51,40.42,40.44,112136.0,38.3379,38.3379,38.2528,38.2717,112136.0
2023-05-31 15:20:00,40.43,40.48,40.4,40.48,88426.0,38.2622,38.3095,38.2338,38.3095,88426.0
2023-05-31 15:25:00,40.48,40.49,40.44,40.47,74525.0,38.3095,38.319,38.2717,38.3001,74525.0
2023-05-31 15:30:00,40.47,40.51,40.45,40.51,66090.0,38.3001,38.3379,38.2811,38.3379,66090.0
2023-05-31 15:35:00,40.51,40.52,40.4,40.43,135456.0,38.3379,38.3474,38.2338,38.2622,135456.0
2023-05-31 15:40:00,40.43,40.45,40.37,40.45,150417.0,38.2622,38.2811,38.2054,38.2811,150417.0
2023-05-31 15:45:00,40.44,40.46,40.39,40.39,178311.0,38.2717,38.2906,38.2244,38.2244,178311.0
2023-05-31 15:50:00,40.4,40.48,40.38,40.45,278693.0,38.2338,38.3095,38.2149,38.2811,278693.0
2023-05-31 15:55:00,40.45,40.54,40.43,40.53,716682.0,38.2811,38.3663,38.2622,38.3569,716682.0
2023-06-01 09:30:00,40.84,41.08,40.8,41.04,316843.0,38.6502,38.8774,38.6124,38.8395,316843.0
2023-06-01 09:35:00,41.04,41.07,40.96,41.0,166206.0,38.8395,38.8679,38.7638,38.8017,166206.0
2023-06-01 09:40:00,41.0,41.08,40.92,41.08,104235.0,38.8017,38.8774,38.7259,38.8774,104235.0
2023-06-01 09:45:00,41.08,41.28,41.08,41.22,182172.0,38.8774,39.0666,38.8774,39.0099,182172.0
2023-06-01 09:50:00,41.23,41.24,41.08,41.11,111037.0,39.0193,39.0288,38.8774,38.9058,111037.0
2023-06-01 09:55:00,41.1,41.14,41.04,41.14,83570.0,38.8963,38.9342,38.8395,38.9342,83570.0
2023-06-01 10:00:00,41.14,41.42,41.14,41.29,242916.0,38.9342,39.1991,38.9342,39.0761,242916.0
2023-06-01 10:05:00,41.28,41.38,41.25,41.37,150076.0,39.0666,39.1613,39.0383,39.1518,150076.0
2023-06-01 10:10:00,41.37,41.46,41.32,41.34,110627.0,39.1518,39.237,39.1045,39.1234,110627.0
2023-06-01 10:15:00,41.34,41.36,41.28,41.31,123382.0,39.1234,39.1424,39.0666,39.095,123382.0
2023-06-01 10:20:00,41.3,41.54,41.29,41.54,128544.0,39.0856,39.3127,39.0761,39.3127,128544.0
2023-06-01 10:25:00,41.54,41.56,41.34,41.38,175447.0,39.3127,39.3316,39.1234,39.1613,175447.0
2023-06-01 10:30:00,41.37,41.56,41.35,41.55,80464.0,39.1518,39.3316,39.1329,39.3222,80464.0
2023-06-01 10:35:00,41.56,41.58,41.47,41.52,88222.0,39.3316,39.3506,39.2465,39.2938,88222.0
2023-06-01 10:40:00,41.5,41.65,41.49,41.64,222113.0,39.2748,39.4168,39.2654,39.4073,222113.0
2023-06-01 10:45:00,41.65,41.76,41.65,41.72,137858.0,39.4168,39.5209,39.4168,39.4831,137858.0
2023-06-01 10:50:00,41.73,41.9,41.67,41.9,147175.0,39.4925,39.6534,39.4357,39.6534,147175.0
2023-06-01 10:55:00,41.9,41.96,41.82,41.86,187737.0,39.6534,39.7102,39.5777,39.6155,187737.0
2023-06-01 11:00:00,41.86,42.04,41.85,41.97,168933.0,39.6155,39.7859,39.6061,39.7196,168933.0
2023-06-01 11:05:00,41.96,42.11,41.96,42.07,156367.0,39.7102,39.8521,39.7102,39.8143,156367.0
2023-06-01 11:10:00,42.07,42.16,42.04,42.16,96719.0,39.8143,39.8995,39.7859,39.8995,96719.0
2023-06-01 11:15:00,42.16,42.28,42.16,42.24,203097.0,39.8995,40.013,39.8995,39.9752,203097.0
2023-06-01 11:20:00,42.25,42.34,42.22,42.34,206372.0,39.9846,40.0698,39.9562,40.0698,206372.0
2023-06-01 11:25:00,42.34,42.51,42.0,42.48,298146.0,40.0698,40.2307,39.748,40.2023,298146.0
2023-06-01 11:30:00,42.48,42.53,42.37,42.5,159083.0,40.2023,40.2496,40.0982,40.2212,159083.0
2023-06-01 11:35:00,42.5,42.58,42.45,42.58,97753.0,40.2212,40.2969,40.1739,40.2969,97753.0
2023-06-01 11:40:00,42.59,42.64,42.51,42.61,153044.0,40.3064,40.3537,40.2307,40.3253,153044.0
2023-06-01 11:45:00,42.62,42.64,42.52,42.55,131332.0,40.3348,40.3537,40.2402,40.2686,131332.0
2023-06-01 11:50:00,42.54,42.66,42.48,42.65,218879.0,40.2591,40.3727,40.2023,40.3632,218879.0
2023-06-01 11:55:00,42.66,42.66,42.59,42.61,71838.0,40.3727,40.3727,40.3064,40.3253,71838.0
2023-06-01 12:00:00,42.6,42.72,42.55,42.66,197715.0,40.3159,40.4294,40.2686,40.3727,197715.0
2023-06-01 12:05:00,42.66,42.69,42.58,42.64,163707.0,40.3727,40.401,40.2969,40.3537,163707.0
2023-06-01 12:10:00,42.65,42.76,42.6,42.75,122466.0,40.3632,40.4673,40.3159,40.4578,122466.0
2023-06-01 12:15:00,42.75,42.78,42.6,42.61,111310.0,40.4578,40.4862,40.3159,40.3253,111310.0
2023-06-01 12:20:00,42.6,42.62,42.53,42.58,68840.0,40.3159,40.3348,40.2496,40.2969,68840.0
2023-06-01 12:25:00,42.58,42.67,42.57,42.66,47446.0,40.2969,40.3821,40.2875,40.3727,47446.0
2023-06-01 12:30:00,42.66,42.7,42.62,42.67,62615.0,40.3727,40.4105,40.3348,40.3821,62615.0
2023-06-01 12:35:00,42.68,42.68,42.57,42.6,52086.0,40.3916,40.3916,40.2875,40.3159,52086.0
2023-06-01 12:40:00,42.61,42.61,42.52,42.55,107045.0,40.3253,40.3253,40.2402,40.2686,107045.0
2023-06-01 12:45:00,42.54,42.56,42.51,42.51,68293.0,40.2591,40.278,40.2307,40.2307,68293.0
2023-06-01 12:50:00,42.51,42.52,42.45,42.49,289033.0,40.2307,40.2402,40.1739,40.2118,289033.0
2023-06-01 12:55:00,42.5,42.52,42.42,42.44,99191.0,40.2212,40.2402,40.1455,40.1644,99191.0
2023-06-01 13:00:00,42.44,42.45,42.32,42.32,56077.0,40.1644,40.1739,40.0509,40.0509,56077.0
2023-06-01 13:05:00,42.32,42.38,42.27,42.38,80308.0,40.0509,40.1077,40.0036,40.1077,80308.0
2023-06-01 13:10:00,42.38,42.4,42.32,42.34,47334.0,40.1077,40.1266,40.0509,40.0698,47334.0
2023-06-01 13:15:00,42.34,42.45,42.29,42.45,119488.0,40.0698,40.1739,40.0225,40.1739,119488.0
2023-06-01 13:20:00,42.45,42.58,42.43,42.55,113660.0,40.1739,40.2969,40.155,40.2686,113660.0
2023-06-01 13:25:00,42.56,42.65,42.55,42.63,74921.0,40.278,40.3632,40.2686,40.3443,74921.0
2023-06-01 13:30:00,42.63,42.63,42.58,42.59,94327.0,40.3443,40.3443,40.2969,40.3064,94327.0
2023-06-01 13:35:00,42.59,42.63,42.58,42.61,111078.0,40.3064,40.3443,40.2969,40.3253,111078.0
2023-06-01 13:40:00,42.61,42.63,42.59,42.59,161398.0,40.3253,40.3443,40.3064,40.3064,161398.0
2023-06-01 13:45:00,42.61,42.64,42.57,42.58,169169.0,40.3253,40.3537,40.2875,40.2969,169169.0
2023-06-01 13:50:00,42.58,42.61,42.54,42.55,121015.0,40.2969,40.3253,40.2591,40.2686,121015.0
2023-06-01 13:55:00,42.55,42.65,42.52,42.65,58437.0,40.2686,40.3632,40.2402,40.3632,58437.0
2023-06-01 14:00:00,42.65,42.7,42.65,42.68,61559.0,40.3632,40.4105,40.3632,40.3916,61559.0
2023-06-01 14:05:00,42.68,42.68,42.59,42.62,53440.0,40.3916,40.3916,40.3064,40.3348,53440.0
2023-06-01 14:10:00,42.61,42.63,42.56,42.61,82805.0,40.3253,40.3443,40.278,40.3253,82805.0
2023-06-01 14:15:00,42.61,42.61,42.55,42.55,63311.0,40.3253,40.3253,40.2686,40.2686,63311.0
2023-06-01 14:20:00,42.55,42.66,42.55,42.65,136266.0,40.2686,40.3727,40.2686,40.3632,136266.0
2023-06-01 14:25:00,42.65,42.66,42.62,42.64,65797.0,40.3632,40.3727,40.3348,40.3537,65797.0
2023-06-01 14:30:00,42.64,42.66,42.61,42.64,87006.0,40.3537,40.3727,40.3253,40.3537,87006.0
2023-06-01 14:35:00,42.64,42.66,42.61,42.63,84139.0,40.3537,40.3727,40.3253,40.3443,84139.0
2023-06-01 14:40:00,42.63,42.63,42.54,42.6,93687.0,40.3443,40.3443,40.2591,40.3159,93687.0
2023-06-01 14:45:00,42.61,42.61,42.57,42.59,31562.0,40.3253,40.3253,40.2875,40.3064,31562.0
2023-06-01 14:50:00,42.59,42.6,42.56,42.59,73526.0,40.3064,40.3159,40.278,40.3064,73526.0
2023-06-01 14:55:00,42.59,42.6,42.53,42.53,73521.0,40.3064,40.3159,40.2496,40.2496,73521.0
2023-06-01 15:00:00,42.53,42.61,42.53,42.56,128189.0,40.2496,40.3253,40.2496,40.278,128189.0
2023-06-01 15:05:00,42.57,42.57,42.5,42.55,71603.0,40.2875,40.2875,40.2212,40.2686,71603.0
2023-06-01 15:10:00,42.55,42.56,42.51,42.56,124968.0,40.2686,40.278,40.2307,40.278,124968.0
2023-06-01 15:15:00,42.55,42.56,42.46,42.46,97834.0,40.2686,40.278,40.1834,40.1834,97834.0
2023-06-01 15:20:00,42.46,42.47,42.36,42.37,100781.0,40.1834,40.1928,40.0887,40.0982,100781.0
2023-06-01 15:25:00,42.38,42.4,42.34,42.37,124360.0,40.1077,40.1266,40.0698,40.0982,124360.0
2023-06-01 15:30:00,42.37,42.45,42.35,42.43,104812.0,40.0982,40.1739,40.0793,40.155,104812.0
2023-06-01 15:35:00,42.43,42.49,42.41,42.48,165011.0,40.155,40.2118,40.1361,40.2023,165011.0
2023-06-01 15:40:00,42.48,42.48,42.39,42.43,120648.0,40.2023,40.2023,40.1171,40.155,120648.0
2023-06-01 15:45:00,42.42,42.49,42.42,42.44,234136.0,40.1455,40.2118,40.1455,40.1644,234136.0
2023-06-01 15:50:00,42.45,42.48,42.43,42.47,310080.0,40.1739,40.2023,40.155,40.1928,310080.0
2023-06-01 15:55:00,42.47,42.5,42.43,42.47,586747.0,40.1928,40.2212,40.155,40.1928,586747.0
2023-06-02 09:30:00,42.81,42.92,42.53,42.54,455727.0,40.5146,40.6187,40.2496,40.2591,455727.0
2023-06-02 09:35:00,42.55,42.55,42.39,42.39,174348.0,40.2686,40.2686,40.1171,40.1171,174348.0
2023-06-02 09:40:00,42.38,42.56,42.31,42.54,139998.0,40.1077,40.278,40.0414,40.2591,139998.0
2023-06-02 09:45:00,42.53,42.57,42.46,42.52,139422.0,40.2496,40.2875,40.1834,40.2402,139422.0
2023-06-02 09:50:00,42.52,42.67,42.43,42.56,144736.0,40.2402,40.3821,40.155,40.278,144736.0
2023-06-02 09:55:00,42.52,42.56,42.37,42.39,143181.0,40.2402,40.278,40.0982,40.1171,143181.0
2023-06-02 10:00:00,42.4,42.46,42.24,42.27,145692.0,40.1266,40.1834,39.9752,40.0036,145692.0
2023-06-02 10:05:00,42.27,42.29,42.12,42.16,172208.0,40.0036,40.0225,39.8616,39.8995,172208.0
2023-06-02 10:10:00,42.15,42.36,42.1,42.32,109312.0,39.89,40.0887,39.8427,40.0509,109312.0
2023-06-02 10:15:00,42.32,42.36,42.21,42.27,62533.0,40.0509,40.0887,39.9468,40.0036,62533.0
2023-06-02 10:20:00,42.26,42.37,42.25,42.3,52163.0,39.9941,40.0982,39.9846,40.032,52163.0
2023-06-02 10:25:00,42.3,42.3,42.21,42.24,61220.0,40.032,40.032,39.9468,39.9752,61220.0
2023-06-02 10:30:00,42.24,42.28,42.19,42.26,62845.0,39.9752,40.013,39.9279,39.9941,62845.0
2023-06-02 10:35:00,42.26,42.46,42.25,42.45,55721.0,39.9941,40.1834,39.9846,40.1739,55721.0
2023-06-02 10:40:00,42.44,42.52,42.39,42.41,68054.0,40.1644,40.2402,40.1171,40.1361,68054.0
2023-06-02 10:45:00,42.41,42.44,42.33,42.37,50335.0,40.1361,40.1644,40.0603,40.0982,50335.0
2023-06-02 10:50:00,42.37,42.39,42.3,42.34,124359.0,40.0982,40.1171,40.032,40.0698,124359.0
2023-06-02 10:55:00,42.33,42.34,42.28,42.33,56623.0,40.0603,40.0698,40.013,40.0603,56623.0
2023-06-02 11:00:00,42.33,42.44,42.33,42.41,75091.0,40.0603,40.1644,40.0603,40.1361,75091.0
2023-06-02 11:05:00,42.41,42.42,42.29,42.32,43972.0,40.1361,40.1455,40.0225,40.0509,43972.0
2023-06-02 11:10:00,42.32,42.41,42.25,42.41,64710.0,40.0509,40.1361,39.9846,40.1361,64710.0
2023-06-02 11:15:00,42.41,42.44,42.37,42.38,44754.0,40.1361,40.1644,40.0982,40.1077,44754.0
2023-06-02 11:20:00,42.37,42.45,42.31,42.45,96970.0,40.0982,40.1739,40.0414,40.1739,96970.0
2023-06-02 11:25:00,42.45,42.56,42.44,42.56,108460.0,40.1739,40.278,40.1644,40.278,108460.0
2023-06-02 11:30:00,42.56,42.57,42.46,42.48,69482.0,40.278,40.2875,40.1834,40.2023,69482.0
2023-06-02 11:35:00,42.48,42.48,42.43,42.44,29674.0,40.2023,40.2023,40.155,40.1644,29674.0
2023-06-02 11:40:00,42.44,42.44,42.4,42.44,62373.0,40.1644,40.1644,40.1266,40.1644,62373.0
2023-06-02 11:45:00,42.44,42.48,42.34,42.37,38809.0,40.1644,40.2023,40.0698,40.0982,38809.0
2023-06-02 11:50:00,42.36,42.38,42.31,42.33,56194.0,40.0887,40.1077,40.0414,40.0603,56194.0
2023-06-02 11:55:00,42.33,42.34,42.31,42.33,59179.0,40.0603,40.0698,40.0414,40.0603,59179.0
2023-06-02 12:00:00,42.34,42.43,42.33,42.35,58146.0,40.0698,40.155,40.0603,40.0793,58146.0
2023-06-02 12:05:00,42.36,42.43,42.3,42.3,82521.0,40.0887,40.155,40.032,40.032,82521.0
2023-06-02 12:10:00,42.3,42.3,42.19,42.25,77986.0,40.032,40.032,39.9279,39.9846,77986.0
2023-06-02 12:15:00,42.25,42.31,42.25,42.3,66901.0,39.9846,40.0414,39.9846,40.032,66901.0
2023-06-02 12:20:00,42.29,42.42,42.29,42.41,60646.0,40.0225,40.1455,40.0225,40.1361,60646.0
2023-06-02 12:25:00,42.41,42.46,42.35,42.37,72959.0,40.1361,40.1834,40.0793,40.0982,72959.0
2023-06-02 12:30:00,42.37,42.38,42.33,42.34,45983.0,40.0982,40.1077,40.0603,40.0698,45983.0
2023-06-02 12:35:00,42.34,42.36,42.3,42.32,63436.0,40.0698,40.0887,40.032,40.0509,63436.0
2023-06-02 12:40:00,42.31,42.32,42.24,42.25,82671.0,40.0414,40.0509,39.9752,39.9846,82671.0
2023-06-02 12:45:00,42.25,42.25,42.11,42.2,183025.0,39.9846,39.9846,39.8521,39.9373,183025.0
2023-06-02 12:50:00,42.2,42.22,42.08,42.12,83265.0,39.9373,39.9562,39.8238,39.8616,83265.0
2023-06-02 12:55:00,42.12,42.14,42.07,42.09,29096.0,39.8616,39.8805,39.8143,39.8332,29096.0
2023-06-02 13:00:00,42.09,42.16,42.08,42.13,41155.0,39.8332,39.8995,39.8238,39.8711,41155.0
2023-06-02 13:05:00,42.13,42.21,42.12,42.2,79273.0,39.8711,39.9468,39.8616,39.9373,79273.0
2023-06-02 13:10:00,42.2,42.2,42.14,42.16,64691.0,39.9373,39.9373,39.8805,39.8995,64691.0
2023-06-02 13:15:00,42.16,42.19,42.09,42.14,43212.0,39.8995,39.9279,39.8332,39.8805,43212.0
2023-06-02 13:20:00,42.14,42.18,42.11,42.13,39205.0,39.8805,39.9184,39.8521,39.8711,39205.0
2023-06-02 13:25:00,42.14,42.19,42.09,42.18,44695.0,39.8805,39.9279,39.8332,39.9184,44695.0
2023-06-02 13:30:00,42.19,42.25,42.18,42.2,50243.0,39.9279,39.9846,39.9184,39.9373,50243.0
2023-06-02 13:35:00,42.2,42.2,42.09,42.13,43892.0,39.9373,39.9373,39.8332,39.8711,43892.0
2023-06-02 13:40:00,42.13,42.14,42.07,42.09,38494.0,39.8711,39.8805,39.8143,39.8332,38494.0
2023-06-02 13:45:00,42.09,42.12,42.04,42.06,49304.0,39.8332,39.8616,39.7859,39.8048,49304.0
2023-06-02 13:50:00,42.06,42.06,41.99,42.05,78573.0,39.8048,39.8048,39.7386,39.7954,78573.0
2023-06-02 13:55:00,42.05,42.06,41.98,42.0,48748.0,39.7954,39.8048,39.7291,39.748,48748.0
2023-06-02 14:00:00,42.0,42.04,41.97,42.04,40896.0,39.748,39.7859,39.7196,39.7859,40896.0
2023-06-02 14:05:00,42.04,42.07,41.99,42.0,106817.0,39.7859,39.8143,39.7386,39.748,106817.0
2023-06-02 14:10:00,41.99,42.03,41.97,42.0,67634.0,39.7386,39.7764,39.7196,39.748,67634.0
2023-06-02 14:15:00,42.0,42.06,41.97,42.06,104438.0,39.748,39.8048,39.7196,39.8048,104438.0
2023-06-02 14:20:00,42.05,42.06,41.93,41.98,44484.0,39.7954,39.8048,39.6818,39.7291,44484.0
2023-06-02 14:25:00,41.99,42.03,41.98,42.02,57548.0,39.7386,39.7764,39.7291,39.767,57548.0
2023-06-02 14:30:00,42.02,42.07,42.02,42.06,75199.0,39.767,39.8143,39.767,39.8048,75199.0
2023-06-02 14:35:00,42.05,42.1,42.03,42.07,61640.0,39.7954,39.8427,39.7764,39.8143,61640.0
2023-06-02 14:40:00,42.08,42.09,42.04,42.05,42030.0,39.8238,39.8332,39.7859,39.7954,42030.0
2023-06-02 14:45:00,42.05,42.06,41.98,41.98,68455.0,39.7954,39.8048,39.7291,39.7291,68455.0
2023-06-02 14:50:00,41.98,42.02,41.95,41.98,91092.0,39.7291,39.767,39.7007,39.7291,91092.0
2023-06-02 14:55:00,41.97,41.97,41.92,41.93,91709.0,39.7196,39.7196,39.6723,39.6818,91709.0
2023-06-02 15:00:00,41.93,41.95,41.9,41.9,86504.0,39.6818,39.7007,39.6534,39.6534,86504.0
2023-06-02 15:05:00,41.9,41.93,41.84,41.84,54452.0,39.6534,39.6818,39.5966,39.5966,54452.0
2023-06-02 15:10:00,41.84,41.9,41.84,41.87,80247.0,39.5966,39.6534,39.5966,39.625,80247.0
2023-06-02 15:15:00,41.88,41.96,41.86,41.95,93168.0,39.6345,39.7102,39.6155,39.7007,93168.0
2023-06-02 15:20:00,41.95,41.98,41.9,41.91,78952.0,39.7007,39.7291,39.6534,39.6629,78952.0
2023-06-02 15:25:00,41.91,41.94,41.89,41.91,64352.0,39.6629,39.6913,39.6439,39.6629,64352.0
2023-06-02 15:30:00,41.91,41.95,41.89,41.91,91553.0,39.6629,39.7007,39.6439,39.6629,91553.0
2023-06-02 15:35:00,41.91,41.98,41.88,41.96,136322.0,39.6629,39.7291,39.6345,39.7102,136322.0
2023-06-02 15:40:00,41.95,41.97,41.92,41.94,121462.0,39.7007,39.7196,39.6723,39.6913,121462.0
2023-06-02 15:45:00,41.93,42.0,41.9,42.0,172757.0,39.6818,39.748,39.6534,39.748,172757.0
2023-06-02 15:50:00,42.0,42.06,41.98,42.04,208823.0,39.748,39.8048,39.7291,39.7859,208823.0
2023-06-02 15:55:00,42.04,42.12,42.03,42.07,694571.0,39.7859,39.8616,39.7764,39.8143,694571.0
2023-06-05 09:30:00,41.7,41.84,41.65,41.74,172274.0,39.4641,39.5966,39.4168,39.502,172274.0
2023-06-05 09:35:00,41.74,41.82,41.56,41.69,90372.0,39.502,39.5777,39.3316,39.4547,90372.0
2023-06-05 09:40:00,41.64,41.7,41.52,41.59,133252.0,39.4073,39.4641,39.2938,39.36,133252.0
2023-06-05 09:45:00,41.59,41.71,41.53,41.64,70514.0,39.36,39.4736,39.3032,39.4073,70514.0
2023-06-05 09:50:00,41.64,41.65,41.57,41.62,11380.0,39.4073,39.4168,39.3411,39.3884,11380.0
2023-06-05 09:55:00,41.65,41.81,41.61,41.71,70005.0,39.4168,39.5682,39.379,39.4736,70005.0
2023-06-05 10:00:00,41.73,42.1,41.73,42.01,168139.0,39.4925,39.8427,39.4925,39.7575,168139.0
2023-06-05 10:05:00,42.01,42.12,41.97,42.04,80656.0,39.7575,39.8616,39.7196,39.7859,80656.0
2023-06-05 10:10:00,42.04,42.25,42.03,42.23,108530.0,39.7859,39.9846,39.7764,39.9657,108530.0
2023-06-05 10:15:00,42.25,42.33,42.1,42.15,111642.0,39.9846,40.0603,39.8427,39.89,111642.0
2023-06-05 10:20:00,42.16,42.37,42.11,42.28,130907.0,39.8995,40.0982,39.8521,40.013,130907.0
2023-06-05 10:25:00,42.29,42.33,42.21,42.3,48433.0,40.0225,40.0603,39.9468,40.032,48433.0
2023-06-05 10:30:00,42.3,42.31,42.17,42.23,65351.0,40.032,40.0414,39.9089,39.9657,65351.0
2023-06-05 10:35:00,42.24,42.31,42.12,42.26,66108.0,39.9752,40.0414,39.8616,39.9941,66108.0
2023-06-05 10:40:00,42.27,42.37,42.24,42.36,60475.0,40.0036,40.0982,39.9752,40.0887,60475.0
2023-06-05 10:45:00,42.36,42.4,42.28,42.32,53069.0,40.0887,40.1266,40.013,40.0509,53069.0
2023-06-05 10:50:00,42.31,42.32,42.16,42.21,41453.0,40.0414,40.0509,39.8995,39.9468,41453.0
2023-06-05 10:55:00,42.21,42.29,42.2,42.29,36240.0,39.9468,40.0225,39.9373,40.0225,36240.0
2023-06-05 11:00:00,42.29,42.35,42.24,42.31,51083.0,40.0225,40.0793,39.9752,40.0414,51083.0
2023-06-05 11:05:00,42.33,42.33,42.21,42.23,38399.0,40.0603,40.0603,39.9468,39.9657,38399.0
2023-06-05 11:10:00,42.22,42.25,42.18,42.25,63994.0,39.9562,39.9846,39.9184,39.9846,63994.0
2023-06-05 11:15:00,42.26,42.3,42.24,42.3,41303.0,39.9941,40.032,39.9752,40.032,41303.0
2023-06-05 11:20:00,42.3,42.38,42.3,42.37,45853.0,40.032,40.1077,40.032,40.0982,45853.0
2023-06-05 11:25:00,42.37,42.38,42.3,42.3,47639.0,40.0982,40.1077,40.032,40.032,47639.0
2023-06-05 11:30:00,42.3,42.31,42.25,42.29,56532.0,40.032,40.0414,39.9846,40.0225,56532.0
2023-06-05 11:35:00,42.29,42.34,42.24,42.33,51577.0,40.0225,40.0698,39.9752,40.0603,51577.0
2023-06-05 11:40:00,42.34,42.42,42.33,42.41,37821.0,40.0698,40.1455,40.0603,40.1361,37821.0
2023-06-05 11:45:00,42.41,42.48,42.35,42.37,69625.0,40.1361,40.2023,40.0793,40.0982,69625.0
2023-06-05 11:50:00,42.37,42.41,42.34,42.38,73630.0,40.0982,40.1361,40.0698,40.1077,73630.0
2023-06-05 11:55:00,42.39,42.45,42.38,42.44,59826.0,40.1171,40.1739,40.1077,40.1644,59826.0
2023-06-05 12:00:00,42.44,42.51,42.44,42.51,69278.0,40.1644,40.2307,40.1644,40.2307,69278.0
2023-06-05 12:05:00,42.52,42.55,42.48,42.53,59009.0,40.2402,40.2686,40.2023,40.2496,59009.0
2023-06-05 12:10:00,42.53,42.55,42.49,42.52,53636.0,40.2496,40.2686,40.2118,40.2402,53636.0
2023-06-05 12:15:00,42.53,42.54,42.45,42.46,41489.0,40.2496,40.2591,40.1739,40.1834,41489.0
2023-06-05 12:20:00,42.46,42.47,42.41,42.43,54777.0,40.1834,40.1928,40.1361,40.155,54777.0
2023-06-05 12:25:00,42.41,42.47,42.4,42.4,43143.0,40.1361,40.1928,40.1266,40.1266,43143.0
2023-06-05 12:30:00,42.41,42.46,42.39,42.39,44248.0,40.1361,40.1834,40.1171,40.1171,44248.0
2023-06-05 12:35:00,42.4,42.42,42.33,42.36,37520.0,40.1266,40.1455,40.0603,40.0887,37520.0
2023-06-05 12:40:00,42.36,42.37,42.3,42.34,32937.0,40.0887,40.0982,40.032,40.0698,32937.0
2023-06-05 12:45:00,42.34,42.38,42.31,42.38,28214.0,40.0698,40.1077,40.0414,40.1077,28214.0
2023-06-05 12:50:00,42.37,42.43,42.37,42.43,29571.0,40.0982,40.155,40.0982,40.155,29571.0
2023-06-05 12:55:00,42.43,42.44,42.4,42.43,36441.0,40.155,40.1644,40.1266,40.155,36441.0
2023-06-05 13:00:00,42.43,42.45,42.34,42.34,64434.0,40.155,40.1739,40.0698,40.0698,64434.0
2023-06-05 13:05:00,42.34,42.34,42.3,42.31,26793.0,40.0698,40.0698,40.032,40.0414,26793.0
2023-06-05 13:10:00,42.31,42.33,42.28,42.33,47971.0,40.0414,40.0603,40.013,40.0603,47971.0
2023-06-05 13:15:00,42.33,42.37,42.3,42.33,41572.0,40.0603,40.0982,40.032,40.0603,41572.0
2023-06-05 13:20:00,42.33,42.35,42.28,42.3,45983.0,40.0603,40.0793,40.013,40.032,45983.0
2023-06-05 13:25:00,42.3,42.3,42.24,42.27,32718.0,40.032,40.032,39.9752,40.0036,32718.0
2023-06-05 13:30:00,42.27,42.27,42.19,42.22,69919.0,40.0036,40.0036,39.9279,39.9562,69919.0
2023-06-05 13:35:00,42.22,42.23,42.21,42.22,38086.0,39.9562,39.9657,39.9468,39.9562,38086.0
2023-06-05 13:40:00,42.22,42.26,42.18,42.25,61292.0,39.9562,39.9941,39.9184,39.9846,61292.0
2023-06-05 13:45:00,42.25,42.28,42.24,42.26,52929.0,39.9846,40.013,39.9752,39.9941,52929.0
2023-06-05 13:50:00,42.26,42.37,42.25,42.35,93267.0,39.9941,40.0982,39.9846,40.0793,93267.0
2023-06-05 13:55:00,42.36,42.36,42.32,42.35,38085.0,40.0887,40.0887,40.0509,40.0793,38085.0
2023-06-05 14:00:00,42.36,42.39,42.32,42.32,31503.0,40.0887,40.1171,40.0509,40.0509,31503.0
2023-06-05 14:05:00,42.32,42.35,42.3,42.33,29712.0,40.0509,40.0793,40.032,40.0603,29712.0
2023-06-05 14:10:00,42.33,42.34,42.31,42.32,29746.0,40.0603,40.0698,40.0414,40.0509,29746.0
2023-06-05 14:15:00,42.32,42.37,42.3,42.34,48039.0,40.0509,40.0982,40.032,40.0698,48039.0
2023-06-05 14:20:00,42.34,42.35,42.29,42.29,46439.0,40.0698,40.0793,40.0225,40.0225,46439.0
2023-06-05 14:25:00,42.29,42.3,42.26,42.3,39087.0,40.0225,40.032,39.9941,40.032,39087.0
2023-06-05 14:30:00,42.3,42.35,42.29,42.33,42292.0,40.032,40.0793,40.0225,40.0603,42292.0
2023-06-05 14:35:00,42.33,42.33,42.27,42.3,35048.0,40.0603,40.0603,40.0036,40.032,35048.0
2023-06-05 14:40:00,42.3,42.32,42.25,42.27,42119.0,40.032,40.0509,39.9846,40.0036,42119.0
2023-06-05 14:45:00,42.27,42.3,42.23,42.29,48962.0,40.0036,40.032,39.9657,40.0225,48962.0
2023-06-05 14:50:00,42.3,42.32,42.26,42.3,39110.0,40.032,40.0509,39.9941,40.032,39110.0
2023-06-05 14:55:00,42.31,42.31,42.22,42.22,37965.0,40.0414,40.0414,39.9562,39.9562,37965.0
2023-06-05 15:00:00,42.22,42.23,42.13,42.14,69290.0,39.9562,39.9657,39.8711,39.8805,69290.0
2023-06-05 15:05:00,42.13,42.13,42.1,42.11,53861.0,39.8711,39.8711,39.8427,39.8521,53861.0
2023-06-05 15:10:00,42.12,42.13,42.07,42.11,88878.0,39.8616,39.8711,39.8143,39.8521,88878.0
2023-06-05 15:15:00,42.1,42.12,42.05,42.08,70612.0,39.8427,39.8616,39.7954,39.8238,70612.0
2023-06-05 15:20:00,42.08,42.1,42.04,42.05,54058.0,39.8238,39.8427,39.7859,39.7954,54058.0
2023-06-05 15:25:00,42.05,42.08,42.02,42.06,90960.0,39.7954,39.8238,39.767,39.8048,90960.0
2023-06-05 15:30:00,42.05,42.06,42.0,42.01,67059.0,39.7954,39.8048,39.748,39.7575,67059.0
2023-06-05 15:35:00,42.02,42.03,41.96,41.99,91005.0,39.767,39.7764,39.7102,39.7386,91005.0
2023-06-05 15:40:00,41.99,42.0,41.98,41.98,60345.0,39.7386,39.748,39.7291,39.7291,60345.0
2023-06-05 15:45:00,41.98,42.01,41.94,42.01,103361.0,39.7291,39.7575,39.6913,39.7575,103361.0
2023-06-05 15:50:00,42.01,42.01,41.95,41.98,170156.0,39.7575,39.7575,39.7007,39.7291,170156.0
2023-06-05 15:55:00,41.98,42.02,41.91,41.92,524634.0,39.7291,39.767,39.6629,39.6723,524634.0
2023-06-06 09:30:00,41.97,42.15,41.96,41.96,100146.0,39.7196,39.89,39.7102,39.7102,100146.0
2023-06-06 09:35:00,41.97,41.98,41.75,41.76,52978.0,39.7196,39.7291,39.5114,39.5209,52978.0
2023-06-06 09:40:00,41.77,41.78,41.64,41.73,70249.0,39.5304,39.5398,39.4073,39.4925,70249.0
2023-06-06 09:45:00,41.73,41.76,41.64,41.65,67797.0,39.4925,39.5209,39.4073,39.4168,67797.0
2023-06-06 09:50:00,41.65,41.8,41.65,41.67,49472.0,39.4168,39.5588,39.4168,39.4357,49472.0
2023-06-06 09:55:00,41.67,41.85,41.64,41.79,51045.0,39.4357,39.6061,39.4073,39.5493,51045.0
2023-06-06 10:00:00,41.78,41.84,41.72,41.76,56636.0,39.5398,39.5966,39.4831,39.5209,56636.0
2023-06-06 10:05:00,41.77,41.91,41.77,41.91,30375.0,39.5304,39.6629,39.5304,39.6629,30375.0
2023-06-06 10:10:00,41.91,41.91,41.78,41.79,47536.0,39.6629,39.6629,39.5398,39.5493,47536.0
2023-06-06 10:15:00,41.79,41.9,41.77,41.9,44503.0,39.5493,39.6534,39.5304,39.6534,44503.0
2023-06-06 10:20:00,41.89,41.93,41.79,41.81,48060.0,39.6439,39.6818,39.5493,39.5682,48060.0
2023-06-06 10:25:00,41.81,41.86,41.76,41.8,46161.0,39.5682,39.6155,39.5209,39.5588,46161.0
2023-06-06 10:30:00,41.8,41.8,41.69,41.75,41612.0,39.5588,39.5588,39.4547,39.5114,41612.0
2023-06-06 10:35:00,41.75,41.75,41.61,41.62,64474.0,39.5114,39.5114,39.379,39.3884,64474.0
2023-06-06 10:40:00,41.62,41.67,41.6,41.63,82674.0,39.3884,39.4357,39.3695,39.3979,82674.0
2023-06-06 10:45:00,41.63,41.77,41.63,41.77,44847.0,39.3979,39.5304,39.3979,39.5304,44847.0
2023-06-06 10:50:00,41.77,41.82,41.75,41.8,30782.0,39.5304,39.5777,39.5114,39.5588,30782.0
2023-06-06 10:55:00,41.8,41.81,41.67,41.75,90687.0,39.5588,39.5682,39.4357,39.5114,90687.0
2023-06-06 11:00:00,41.75,41.75,41.63,41.66,18440.0,39.5114,39.5114,39.3979,39.4263,18440.0
2023-06-06 11:05:00,41.66,41.75,41.65,41.74,21950.0,39.4263,39.5114,39.4168,39.502,21950.0
2023-06-06 11:10:00,41.75,41.82,41.73,41.81,48494.0,39.5114,39.5777,39.4925,39.5682,48494.0
2023-06-06 11:15:00,41.8,41.81,41.71,41.72,39054.0,39.5588,39.5682,39.4736,39.4831,39054.0
2023-06-06 11:20:00,41.72,41.72,41.62,41.65,45909.0,39.4831,39.4831,39.3884,39.4168,45909.0
2023-06-06 11:25:00,41.65,41.7,41.63,41.68,62093.0,39.4168,39.4641,39.3979,39.4452,62093.0
2023-06-06 11:30:00,41.68,41.73,41.6,41.65,42734.0,39.4452,39.4925,39.3695,39.4168,42734.0
2023-06-06 11:35:00,41.66,41.73,41.63,41.68,39345.0,39.4263,39.4925,39.3979,39.4452,39345.0
2023-06-06 11:40:00,41.68,41.79,41.68,41.79,26920.0,39.4452,39.5493,39.4452,39.5493,26920.0
2023-06-06 11:45:00,41.79,41.83,41.78,41.8,26240.0,39.5493,39.5872,39.5398,39.5588,26240.0
2023-06-06 11:50:00,41.8,41.83,41.74,41.77,24274.0,39.5588,39.5872,39.502,39.5304,24274.0
2023-06-06 11:55:00,41.77,41.77,41.71,41.76,47385.0,39.5304,39.5304,39.4736,39.5209,47385.0
2023-06-06 12:00:00,41.76,41.76,41.72,41.76,27732.0,39.5209,39.5209,39.4831,39.5209,27732.0
2023-06-06 12:05:00,41.75,41.81,41.74,41.78,26452.0,39.5114,39.5682,39.502,39.5398,26452.0
2023-06-06 12:10:00,41.77,41.78,41.73,41.74,24280.0,39.5304,39.5398,39.4925,39.502,24280.0
2023-06-06 12:15:00,41.73,41.79,41.69,41.79,62495.0,39.4925,39.5493,39.4547,39.5493,62495.0
2023-06-06 12:20:00,41.79,41.83,41.76,41.77,20166.0,39.5493,39.5872,39.5209,39.5304,20166.0
2023-06-06 12:25:00,41.77,41.77,41.71,41.73,18654.0,39.5304,39.5304,39.4736,39.4925,18654.0
2023-06-06 12:30:00,41.73,41.78,41.72,41.75,34248.0,39.4925,39.5398,39.4831,39.5114,34248.0
2023-06-06 12:35:00,41.76,41.82,41.75,41.8,12201.0,39.5209,39.5777,39.5114,39.5588,12201.0
2023-06-06 12:40:00,41.79,41.82,41.77,41.79,25407.0,39.5493,39.5777,39.5304,39.5493,25407.0
2023-06-06 12:45:00,41.78,41.86,41.78,41.84,28887.0,39.5398,39.6155,39.5398,39.5966,28887.0
2023-06-06 12:50:00,41.85,41.87,41.81,41.83,24973.0,39.6061,39.625,39.5682,39.5872,24973.0
2023-06-06 12:55:00,41.84,41.89,41.81,41.88,21447.0,39.5966,39.6439,39.5682,39.6345,21447.0
2023-06-06 13:00:00,41.88,41.88,41.85,41.86,17665.0,39.6345,39.6345,39.6061,39.6155,17665.0
2023-06-06 13:05:00,41.86,41.86,41.82,41.84,22251.0,39.6155,39.6155,39.5777,39.5966,22251.0
2023-06-06 13:10:00,41.84,41.88,41.84,41.86,24103.0,39.5966,39.6345,39.5966,39.6155,24103.0
2023-06-06 13:15:00,41.86,41.87,41.82,41.84,24228.0,39.6155,39.625,39.5777,39.5966,24228.0
2023-06-06 13:20:00,41.84,41.91,41.81,41.91,51861.0,39.5966,39.6629,39.5682,39.6629,51861.0
2023-06-06 13:25:00,41.91,41.94,41.87,41.89,61490.0,39.6629,39.6913,39.625,39.6439,61490.0
2023-06-06 13:30:00,41.88,41.93,41.85,41.93,37343.0,39.6345,39.6818,39.6061,39.6818,37343.0
2023-06-06 13:35:00,41.93,41.98,41.92,41.96,29469.0,39.6818,39.7291,39.6723,39.7102,29469.0
2023-06-06 13:40:00,41.96,41.98,41.91,41.91,17751.0,39.7102,39.7291,39.6629,39.6629,17751.0
2023-06-06 13:45:00,41.91,41.93,41.89,41.9,18068.0,39.6629,39.6818,39.6439,39.6534,18068.0
2023-06-06 13:50:00,41.9,41.93,41.89,41.91,14768.0,39.6534,39.6818,39.6439,39.6629,14768.0
2023-06-06 13:55:00,41.9,41.93,41.88,41.93,35798.0,39.6534,39.6818,39.6345,39.6818,35798.0
2023-06-06 14:00:00,41.93,41.93,41.9,41.93,19935.0,39.6818,39.6818,39.6534,39.6818,19935.0
2023-06-06 14:05:00,41.94,41.94,41.85,41.85,32445.0,39.6913,39.6913,39.6061,39.6061,32445.0
2023-06-06 14:10:00,41.84,41.85,41.8,41.84,22461.0,39.5966,39.6061,39.5588,39.5966,22461.0
2023-06-06 14:15:00,41.85,41.87,41.85,41.86,13578.0,39.6061,39.625,39.6061,39.6155,13578.0
2023-06-06 14:20:00,41.85,41.87,41.82,41.82,24003.0,39.6061,39.625,39.5777,39.5777,24003.0
2023-06-06 14:25:00,41.82,41.86,41.81,41.86,14879.0,39.5777,39.6155,39.5682,39.6155,14879.0
2023-06-06 14:30:00,41.86,41.86,41.82,41.86,23431.0,39.6155,39.6155,39.5777,39.6155,23431.0
2023-06-06 14:35:00,41.86,41.88,41.86,41.87,13966.0,39.6155,39.6345,39.6155,39.625,13966.0
2023-06-06 14:40:00,41.87,41.9,41.86,41.88,25917.0,39.625,39.6534,39.6155,39.6345,25917.0
2023-06-06 14:45:00,41.89,41.89,41.84,41.86,15813.0,39.6439,39.6439,39.5966,39.6155,15813.0
2023-06-06 14:50:00,41.86,41.9,41.85,41.87,17301.0,39.6155,39.6534,39.6061,39.625,17301.0
2023-06-06 14:55:00,41.87,41.87,41.8,41.82,25786.0,39.625,39.625,39.5588,39.5777,25786.0
2023-06-06 15:00:00,41.82,41.83,41.8,41.8,29514.0,39.5777,39.5872,39.5588,39.5588,29514.0
2023-06-06 15:05:00,41.81,41.85,41.79,41.82,30886.0,39.5682,39.6061,39.5493,39.5777,30886.0
2023-06-06 15:10:00,41.83,41.84,41.78,41.79,28651.0,39.5872,39.5966,39.5398,39.5493,28651.0
2023-06-06 15:15:00,41.8,41.83,41.79,41.82,43845.0,39.5588,39.5872,39.5493,39.5777,43845.0
2023-06-06 15:20:00,41.82,41.85,41.81,41.85,32634.0,39.5777,39.6061,39.5682,39.6061,32634.0
2023-06-06 15:25:00,41.84,41.89,41.83,41.86,49540.0,39.5966,39.6439,39.5872,39.6155,49540.0
2023-06-06 15:30:00,41.87,41.88,41.83,41.84,41446.0,39.625,39.6345,39.5872,39.5966,41446.0
2023-06-06 15:35:00,41.83,41.88,41.8,41.81,55094.0,39.5872,39.6345,39.5588,39.5682,55094.0
2023-06-06 15:40:00,41.82,41.86,41.8,41.83,55217.0,39.5777,39.6155,39.5588,39.5872,55217.0
2023-06-06 15:45:00,41.84,41.89,41.83,41.89,91394.0,39.5966,39.6439,39.5872,39.6439,91394.0
2023-06-06 15:50:00,41.89,42.0,41.88,42.0,144379.0,39.6439,39.748,39.6345,39.748,144379.0
2023-06-06 15:55:00,42.0,42.05,41.98,41.98,266135.0,39.748,39.7954,39.7291,39.7291,266135.0
2023-06-07 09:30:00,42.0,42.01,41.82,41.82,193618.0,39.748,39.7575,39.5777,39.5777,193618.0
2023-06-07 09:35:00,41.85,42.05,41.81,42.0,94648.0,39.6061,39.7954,39.5682,39.748,94648.0
2023-06-07 09:40:00,42.01,42.17,42.01,42.05,69362.0,39.7575,39.9089,39.7575,39.7954,69362.0
2023-06-07 09:45:00,42.09,42.18,42.03,42.13,44549.0,39.8332,39.9184,39.7764,39.8711,44549.0
2023-06-07 09:50:00,42.14,42.32,42.1,42.3,68862.0,39.8805,40.0509,39.8427,40.032,68862.0
2023-06-07 09:55:00,42.31,42.42,42.28,42.37,56209.0,40.0414,40.1455,40.013,40.0982,56209.0
2023-06-07 10:00:00,42.37,42.38,42.09,42.09,127089.0,40.0982,40.1077,39.8332,39.8332,127089.0
2023-06-07 10:05:00,42.1,42.25,42.09,42.14,46605.0,39.8427,39.9846,39.8332,39.8805,46605.0
2023-06-07 10:10:00,42.14,42.24,42.11,42.2,62831.0,39.8805,39.9752,39.8521,39.9373,62831.0
2023-06-07 10:15:00,42.21,42.23,42.15,42.18,56211.0,39.9468,39.9657,39.89,39.9184,56211.0
2023-06-07 10:20:00,42.18,42.21,41.98,42.01,68742.0,39.9184,39.9468,39.7291,39.7575,68742.0
2023-06-07 10:25:00,42.0,42.01,41.9,41.94,74409.0,39.748,39.7575,39.6534,39.6913,74409.0
2023-06-07 10:30:00,41.94,42.0,41.87,41.88,97093.0,39.6913,39.748,39.625,39.6345,97093.0
2023-06-07 10:35:00,41.87,41.88,41.8,41.84,84425.0,39.625,39.6345,39.5588,39.5966,84425.0
2023-06-07 10:40:00,41.83,41.95,41.78,41.95,60315.0,39.5872,39.7007,39.5398,39.7007,60315.0
2023-06-07 10:45:00,41.95,41.99,41.92,41.96,38805.0,39.7007,39.7386,39.6723,39.7102,38805.0
2023-06-07 10:50:00,41.96,42.03,41.9,42.02,41012.0,39.7102,39.7764,39.6534,39.767,41012.0
2023-06-07 10:55:00,42.02,42.05,42.0,42.03,52615.0,39.767,39.7954,39.748,39.7764,52615.0
2023-06-07 11:00:00,42.02,42.06,41.99,42.01,68329.0,39.767,39.8048,39.7386,39.7575,68329.0
2023-06-07 11:05:00,42.02,42.03,41.98,42.02,60230.0,39.767,39.7764,39.7291,39.767,60230.0
2023-06-07 11:10:00,42.02,42.1,41.95,42.06,41251.0,39.767,39.8427,39.7007,39.8048,41251.0
2023-06-07 11:15:00,42.06,42.16,42.05,42.14,36304.0,39.8048,39.8995,39.7954,39.8805,36304.0
2023-06-07 11:20:00,42.13,42.14,41.99,42.02,51407.0,39.8711,39.8805,39.7386,39.767,51407.0
2023-06-07 11:25:00,42.02,42.05,41.99,42.02,35029.0,39.767,39.7954,39.7386,39.767,35029.0
2023-06-07 11:30:00,42.02,42.05,41.99,42.05,33715.0,39.767,39.7954,39.7386,39.7954,33715.0
2023-06-07 11:35:00,42.04,42.05,41.89,41.9,46144.0,39.7859,39.7954,39.6439,39.6534,46144.0
2023-06-07 11:40:00,41.89,41.92,41.83,41.84,32991.0,39.6439,39.6723,39.5872,39.5966,32991.0
2023-06-07 11:45:00,41.84,41.84,41.79,41.83,37244.0,39.5966,39.5966,39.5493,39.5872,37244.0
2023-06-07 11:50:00,41.82,41.83,41.77,41.78,36590.0,39.5777,39.5872,39.5304,39.5398,36590.0
2023-06-07 11:55:00,41.79,41.82,41.74,41.82,45574.0,39.5493,39.5777,39.502,39.5777,45574.0
2023-06-07 12:00:00,41.82,41.82,41.75,41.8,43892.0,39.5777,39.5777,39.5114,39.5588,43892.0
2023-06-07 12:05:00,41.79,41.82,41.75,41.8,32313.0,39.5493,39.5777,39.5114,39.5588,32313.0
2023-06-07 12:10:00,41.82,41.83,41.8,41.82,30058.0,39.5777,39.5872,39.5588,39.5777,30058.0
2023-06-07 12:15:00,41.82,41.85,41.79,41.81,50579.0,39.5777,39.6061,39.5493,39.5682,50579.0
2023-06-07 12:20:00,41.82,41.84,41.73,41.73,119555.0,39.5777,39.5966,39.4925,39.4925,119555.0
2023-06-07 12:25:00,41.74,41.75,41.65,41.7,49452.0,39.502,39.5114,39.4168,39.4641,49452.0
2023-06-07 12:30:00,41.7,41.76,41.68,41.74,81318.0,39.4641,39.5209,39.4452,39.502,81318.0
2023-06-07 12:35:00,41.75,41.75,41.61,41.64,26689.0,39.5114,39.5114,39.379,39.4073,26689.0
2023-06-07 12:40:00,41.64,41.65,41.57,41.61,49065.0,39.4073,39.4168,39.3411,39.379,49065.0
2023-06-07 12:45:00,41.6,41.75,41.6,41.73,31600.0,39.3695,39.5114,39.3695,39.4925,31600.0
2023-06-07 12:50:00,41.73,41.77,41.71,41.76,27040.0,39.4925,39.5304,39.4736,39.5209,27040.0
2023-06-07 12:55:00,41.76,41.76,41.68,41.72,22858.0,39.5209,39.5209,39.4452,39.4831,22858.0
2023-06-07 13:00:00,41.72,41.73,41.66,41.7,26075.0,39.4831,39.4925,39.4263,39.4641,26075.0
2023-06-07 13:05:00,41.69,41.74,41.64,41.74,25676.0,39.4547,39.502,39.4073,39.502,25676.0
2023-06-07 13:10:00,41.74,41.79,41.72,41.76,22462.0,39.502,39.5493,39.4831,39.5209,22462.0
2023-06-07 13:15:00,41.77,41.78,41.68,41.7,41493.0,39.5304,39.5398,39.4452,39.4641,41493.0
2023-06-07 13:20:00,41.7,41.72,41.66,41.67,27690.0,39.4641,39.4831,39.4263,39.4357,27690.0
2023-06-07 13:25:00,41.67,41.71,41.64,41.65,38982.0,39.4357,39.4736,39.4073,39.4168,38982.0
2023-06-07 13:30:00,41.65,41.72,41.63,41.72,36893.0,39.4168,39.4831,39.3979,39.4831,36893.0
2023-06-07 13:35:00,41.72,41.79,41.7,41.77,45611.0,39.4831,39.5493,39.4641,39.5304,45611.0
2023-06-07 13:40:00,41.78,41.81,41.77,41.78,32149.0,39.5398,39.5682,39.5304,39.5398,32149.0
2023-06-07 13:45:00,41.79,41.84,41.78,41.82,29551.0,39.5493,39.5966,39.5398,39.5777,29551.0
2023-06-07 13:50:00,41.82,41.87,41.81,41.83,23585.0,39.5777,39.625,39.5682,39.5872,23585.0
2023-06-07 13:55:00,41.84,41.85,41.79,41.8,25516.0,39.5966,39.6061,39.5493,39.5588,25516.0
2023-06-07 14:00:00,41.8,41.86,41.78,41.86,25832.0,39.5588,39.6155,39.5398,39.6155,25832.0
2023-06-07 14:05:00,41.86,41.87,41.79,41.8,25973.0,39.6155,39.625,39.5493,39.5588,25973.0
2023-06-07 14:10:00,41.8,41.82,41.79,41.82,20039.0,39.5588,39.5777,39.5493,39.5777,20039.0
2023-06-07 14:15:00,41.82,41.84,41.8,41.83,31638.0,39.5777,39.5966,39.5588,39.5872,31638.0
2023-06-07 14:20:00,41.83,41.84,41.78,41.79,19548.0,39.5872,39.5966,39.5398,39.5493,19548.0
2023-06-07 14:25:00,41.79,41.81,41.76,41.8,38197.0,39.5493,39.5682,39.5209,39.5588,38197.0
2023-06-07 14:30:00,41.8,41.87,41.79,41.87,29701.0,39.5588,39.625,39.5493,39.625,29701.0
2023-06-07 14:35:00,41.87,41.88,41.82,41.83,28926.0,39.625,39.6345,39.5777,39.5872,28926.0
2023-06-07 14:40:00,41.83,41.83,41.79,41.82,28951.0,39.5872,39.5872,39.5493,39.5777,28951.0
2023-06-07 14:45:00,41.81,41.83,41.79,41.8,43079.0,39.5682,39.5872,39.5493,39.5588,43079.0
2023-06-07 14:50:00,41.79,41.82,41.77,41.8,29168.0,39.5493,39.5777,39.5304,39.5588,29168.0
2023-06-07 14:55:00,41.81,41.84,41.8,41.83,27251.0,39.5682,39.5966,39.5588,39.5872,27251.0
2023-06-07 15:00:00,41.83,41.83,41.73,41.75,43350.0,39.5872,39.5872,39.4925,39.5114,43350.0
2023-06-07 15:05:00,41.75,41.75,41.66,41.68,51057.0,39.5114,39.5114,39.4263,39.4452,51057.0
2023-06-07 15:10:00,41.68,41.69,41.64,41.68,49130.0,39.4452,39.4547,39.4073,39.4452,49130.0
2023-06-07 15:15:00,41.68,41.73,41.67,41.72,66965.0,39.4452,39.4925,39.4357,39.4831,66965.0
2023-06-07 15:20:00,41.73,41.81,41.72,41.8,46517.0,39.4925,39.5682,39.4831,39.5588,46517.0
2023-06-07 15:25:00,41.8,41.8,41.76,41.77,54594.0,39.5588,39.5588,39.5209,39.5304,54594.0
2023-06-07 15:30:00,41.77,41.81,41.74,41.81,75679.0,39.5304,39.5682,39.502,39.5682,75679.0
2023-06-07 15:35:00,41.81,41.87,41.8,41.82,85975.0,39.5682,39.625,39.5588,39.5777,85975.0
2023-06-07 15:40:00,41.82,41.85,41.8,41.83,102564.0,39.5777,39.6061,39.5588,39.5872,102564.0
2023-06-07 15:45:00,41.83,41.92,41.81,41.91,142727.0,39.5872,39.6723,39.5682,39.6629,142727.0
2023-06-07 15:50:00,41.91,41.93,41.83,41.84,213426.0,39.6629,39.6818,39.5872,39.5966,213426.0
2023-06-07 15:55:00,41.84,41.91,41.83,41.91,386673.0,39.5966,39.6629,39.5872,39.6629,386673.0
2023-06-08 09:30:00,42.32,42.45,42.29,42.33,198410.0,40.0509,40.1739,40.0225,40.0603,198410.0
2023-06-08 09:35:00,42.33,42.61,42.31,42.56,173332.0,40.0603,40.3253,40.0414,40.278,173332.0
2023-06-08 09:40:00,42.57,42.57,42.22,42.22,78833.0,40.2875,40.2875,39.9562,39.9562,78833.0
2023-06-08 09:45:00,42.23,42.48,42.23,42.28,93259.0,39.9657,40.2023,39.9657,40.013,93259.0
2023-06-08 09:50:00,42.29,42.34,42.23,42.24,72732.0,40.0225,40.0698,39.9657,39.9752,72732.0
2023-06-08 09:55:00,42.24,42.37,42.23,42.26,80629.0,39.9752,40.0982,39.9657,39.9941,80629.0
2023-06-08 10:00:00,42.26,42.28,42.18,42.24,86974.0,39.9941,40.013,39.9184,39.9752,86974.0
2023-06-08 10:05:00,42.24,42.42,42.24,42.37,71097.0,39.9752,40.1455,39.9752,40.0982,71097.0
2023-06-08 10:10:00,42.37,42.41,42.33,42.39,35911.0,40.0982,40.1361,40.0603,40.1171,35911.0
2023-06-08 10:15:00,42.39,42.45,42.38,42.4,56070.0,40.1171,40.1739,40.1077,40.1266,56070.0
2023-06-08 10:20:00,42.41,42.42,42.28,42.3,44214.0,40.1361,40.1455,40.013,40.032,44214.0
2023-06-08 10:25:00,42.31,42.51,42.31,42.51,58923.0,40.0414,40.2307,40.0414,40.2307,58923.0
2023-06-08 10:30:00,42.5,42.51,42.38,42.38,72321.0,40.2212,40.2307,40.1077,40.1077,72321.0
2023-06-08 10:35:00,42.36,42.37,42.2,42.24,36836.0,40.0887,40.0982,39.9373,39.9752,36836.0
2023-06-08 10:40:00,42.25,42.28,42.22,42.23,46940.0,39.9846,40.013,39.9562,39.9657,46940.0
2023-06-08 10:45:00,42.24,42.32,42.23,42.31,46795.0,39.9752,40.0509,39.9657,40.0414,46795.0
2023-06-08 10:50:00,42.31,42.34,42.25,42.33,31608.0,40.0414,40.0698,39.9846,40.0603,31608.0
2023-06-08 10:55:00,42.33,42.34,42.28,42.3,51867.0,40.0603,40.0698,40.013,40.032,51867.0
2023-06-08 11:00:00,42.31,42.42,42.31,42.37,40274.0,40.0414,40.1455,40.0414,40.0982,40274.0
2023-06-08 11:05:00,42.37,42.41,42.32,42.32,30084.0,40.0982,40.1361,40.0509,40.0509,30084.0
2023-06-08 11:10:00,42.33,42.36,42.31,42.32,40234.0,40.0603,40.0887,40.0414,40.0509,40234.0
2023-06-08 11:15:00,42.32,42.34,42.16,42.2,81896.0,40.0509,40.0698,39.8995,39.9373,81896.0
2023-06-08 11:20:00,42.19,42.19,42.13,42.17,66519.0,39.9279,39.9279,39.8711,39.9089,66519.0
2023-06-08 11:25:00,42.17,42.23,42.14,42.23,32819.0,39.9089,39.9657,39.8805,39.9657,32819.0
2023-06-08 11:30:00,42.23,42.28,42.21,42.25,32879.0,39.9657,40.013,39.9468,39.9846,32879.0
2023-06-08 11:35:00,42.25,42.26,42.19,42.2,21371.0,39.9846,39.9941,39.9279,39.9373,21371.0
2023-06-08 11:40:00,42.2,42.25,42.13,42.14,35435.0,39.9373,39.9846,39.8711,39.8805,35435.0
2023-06-08 11:45:00,42.14,42.14,42.03,42.11,37114.0,39.8805,39.8805,39.7764,39.8521,37114.0
2023-06-08 11:50:00,42.1,42.17,42.07,42.17,56915.0,39.8427,39.9089,39.8143,39.9089,56915.0
2023-06-08 11:55:00,42.16,42.23,42.16,42.23,35027.0,39.8995,39.9657,39.8995,39.9657,35027.0
2023-06-08 12:00:00,42.22,42.26,42.21,42.26,35163.0,39.9562,39.9941,39.9468,39.9941,35163.0
2023-06-08 12:05:00,42.26,42.31,42.21,42.3,29499.0,39.9941,40.0414,39.9468,40.032,29499.0
2023-06-08 12:10:00,42.31,42.36,42.3,42.34,42450.0,40.0414,40.0887,40.032,40.0698,42450.0
2023-06-08 12:15:00,42.35,42.39,42.34,42.39,20302.0,40.0793,40.1171,40.0698,40.1171,20302.0
2023-06-08 12:20:00,42.39,42.4,42.34,42.37,53038.0,40.1171,40.1266,40.0698,40.0982,53038.0
2023-06-08 12:25:00,42.37,42.47,42.36,42.47,37376.0,40.0982,40.1928,40.0887,40.1928,37376.0
2023-06-08 12:30:00,42.47,42.47,42.38,42.39,48593.0,40.1928,40.1928,40.1077,40.1171,48593.0
2023-06-08 12:35:00,42.39,42.39,42.25,42.26,47456.0,40.1171,40.1171,39.9846,39.9941,47456.0
2023-06-08 12:40:00,42.26,42.3,42.24,42.27,32704.0,39.9941,40.032,39.9752,40.0036,32704.0
2023-06-08 12:45:00,42.28,42.37,42.28,42.34,30029.0,40.013,40.0982,40.013,40.0698,30029.0
2023-06-08 12:50:00,42.34,42.38,42.33,42.34,24166.0,40.0698,40.1077,40.0603,40.0698,24166.0
2023-06-08 12:55:00,42.34,42.35,42.31,42.32,19311.0,40.0698,40.0793,40.0414,40.0509,19311.0
2023-06-08 13:00:00,42.31,42.35,42.29,42.31,23624.0,40.0414,40.0793,40.0225,40.0414,23624.0
2023-06-08 13:05:00,42.31,42.32,42.26,42.27,19730.0,40.0414,40.0509,39.9941,40.0036,19730.0
2023-06-08 13:10:00,42.27,42.27,42.2,42.24,24138.0,40.0036,40.0036,39.9373,39.9752,24138.0
2023-06-08 13:15:00,42.24,42.28,42.23,42.27,26075.0,39.9752,40.013,39.9657,40.0036,26075.0
2023-06-08 13:20:00,42.27,42.29,42.25,42.26,29258.0,40.0036,40.0225,39.9846,39.9941,29258.0
2023-06-08 13:25:00,42.26,42.26,42.23,42.23,27212.0,39.9941,39.9941,39.9657,39.9657,27212.0
2023-06-08 13:30:00,42.23,42.23,42.17,42.17,51984.0,39.9657,39.9657,39.9089,39.9089,51984.0
2023-06-08 13:35:00,42.17,42.2,42.15,42.16,34222.0,39.9089,39.9373,39.89,39.8995,34222.0
2023-06-08 13:40:00,42.16,42.2,42.15,42.17,41836.0,39.8995,39.9373,39.89,39.9089,41836.0
2023-06-08 13:45:00,42.17,42.21,42.16,42.17,31050.0,39.9089,39.9468,39.8995,39.9089,31050.0
2023-06-08 13:50:00,42.17,42.18,42.08,42.09,40608.0,39.9089,39.9184,39.8238,39.8332,40608.0
2023-06-08 13:55:00,42.09,42.13,42.08,42.12,38630.0,39.8332,39.8711,39.8238,39.8616,38630.0
2023-06-08 14:00:00,42.12,42.14,42.1,42.1,36194.0,39.8616,39.8805,39.8427,39.8427,36194.0
2023-06-08 14:05:00,42.11,42.12,42.09,42.1,39727.0,39.8521,39.8616,39.8332,39.8427,39727.0
2023-06-08 14:10:00,42.11,42.15,42.1,42.14,42452.0,39.8521,39.89,39.8427,39.8805,42452.0
2023-06-08 14:15:00,42.15,42.15,42.09,42.09,32841.0,39.89,39.89,39.8332,39.8332,32841.0
2023-06-08 14:20:00,42.09,42.1,42.04,42.05,59123.0,39.8332,39.8427,39.7859,39.7954,59123.0
2023-06-08 14:25:00,42.05,42.11,42.05,42.09,54382.0,39.7954,39.8521,39.7954,39.8332,54382.0
2023-06-08 14:30:00,42.1,42.13,42.09,42.12,28814.0,39.8427,39.8711,39.8332,39.8616,28814.0
2023-06-08 14:35:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 14:40:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 14:45:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 14:50:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 14:55:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:00:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:05:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:10:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:15:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:20:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:25:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:30:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:35:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:40:00,42.12,42.12,42.12,42.12,0.0,39.8616,39.8616,39.8616,39.8616,0.0
2023-06-08 15:45:00,41.94,42.11,41.87,42.08,499843.0,39.6913,39.8521,39.625,39.8238,499843.0
2023-06-08 15:50:00,42.09,42.13,41.95,41.99,387882.0,39.8332,39.8711,39.7007,39.7386,387882.0
2023-06-08 15:55:00,41.98,42.04,41.95,42.03,482608.0,39.7291,39.7859,39.7007,39.7764,482608.0
2023-06-09 09:30:00,41.93,42.01,41.77,41.91,159832.0,39.6818,39.7575,39.5304,39.6629,159832.0
2023-06-09 09:35:00,41.92,41.94,41.65,41.69,102456.0,39.6723,39.6913,39.4168,39.4547,102456.0
2023-06-09 09:40:00,41.7,41.73,41.53,41.55,76446.0,39.4641,39.4925,39.3032,39.3222,76446.0
2023-06-09 09:45:00,41.54,41.56,41.28,41.36,185601.0,39.3127,39.3316,39.0666,39.1424,185601.0
2023-06-09 09:50:00,41.37,41.5,41.37,41.46,79418.0,39.1518,39.2748,39.1518,39.237,79418.0
2023-06-09 09:55:00,41.46,41.6,41.45,41.57,123471.0,39.237,39.3695,39.2275,39.3411,123471.0
2023-06-09 10:00:00,41.58,41.59,41.53,41.57,42427.0,39.3506,39.36,39.3032,39.3411,42427.0
2023-06-09 10:05:00,41.56,41.58,41.5,41.52,59440.0,39.3316,39.3506,39.2748,39.2938,59440.0
2023-06-09 10:10:00,41.52,41.6,41.51,41.59,55770.0,39.2938,39.3695,39.2843,39.36,55770.0
2023-06-09 10:15:00,41.59,41.7,41.57,41.67,51189.0,39.36,39.4641,39.3411,39.4357,51189.0
2023-06-09 10:20:00,41.68,41.7,41.62,41.67,73142.0,39.4452,39.4641,39.3884,39.4357,73142.0
2023-06-09 10:25:00,41.67,41.75,41.66,41.75,120997.0,39.4357,39.5114,39.4263,39.5114,120997.0
2023-06-09 10:30:00,41.75,41.75,41.59,41.59,57733.0,39.5114,39.5114,39.36,39.36,57733.0
2023-06-09 10:35:00,41.59,41.64,41.56,41.6,36392.0,39.36,39.4073,39.3316,39.3695,36392.0
2023-06-09 10:40:00,41.61,41.7,41.6,41.67,51671.0,39.379,39.4641,39.3695,39.4357,51671.0
2023-06-09 10:45:00,41.66,41.7,41.65,41.66,47886.0,39.4263,39.4641,39.4168,39.4263,47886.0
2023-06-09 10:50:00,41.66,41.68,41.58,41.68,46747.0,39.4263,39.4452,39.3506,39.4452,46747.0
2023-06-09 10:55:00,41.68,41.69,41.57,41.6,27392.0,39.4452,39.4547,39.3411,39.3695,27392.0
2023-06-09 11:00:00,41.61,41.65,41.57,41.62,29045.0,39.379,39.4168,39.3411,39.3884,29045.0
2023-06-09 11:05:00,41.63,41.71,41.62,41.7,25406.0,39.3979,39.4736,39.3884,39.4641,25406.0
2023-06-09 11:10:00,41.71,41.71,41.61,41.63,19002.0,39.4736,39.4736,39.379,39.3979,19002.0
2023-06-09 11:15:00,41.63,41.71,41.62,41.7,26968.0,39.3979,39.4736,39.3884,39.4641,26968.0
2023-06-09 11:20:00,41.7,41.79,41.69,41.79,30232.0,39.4641,39.5493,39.4547,39.5493,30232.0
2023-06-09 11:25:00,41.79,41.83,41.74,41.77,36803.0,39.5493,39.5872,39.502,39.5304,36803.0
2023-06-09 11:30:00,41.77,41.77,41.6,41.64,29868.0,39.5304,39.5304,39.3695,39.4073,29868.0
2023-06-09 11:35:00,41.64,41.65,41.57,41.6,20404.0,39.4073,39.4168,39.3411,39.3695,20404.0
2023-06-09 11:40:00,41.61,41.64,41.59,41.6,17263.0,39.379,39.4073,39.36,39.3695,17263.0
2023-06-09 11:45:00,41.59,41.61,41.53,41.55,21751.0,39.36,39.379,39.3032,39.3222,21751.0
2023-06-09 11:50:00,41.54,41.55,41.49,41.5,29429.0,39.3127,39.3222,39.2654,39.2748,29429.0
2023-06-09 11:55:00,41.51,41.63,41.5,41.62,35122.0,39.2843,39.3979,39.2748,39.3884,35122.0
2023-06-09 12:00:00,41.62,41.62,41.54,41.55,26304.0,39.3884,39.3884,39.3127,39.3222,26304.0
2023-06-09 12:05:00,41.56,41.61,41.56,41.58,12959.0,39.3316,39.379,39.3316,39.3506,12959.0
2023-06-09 12:10:00,41.57,41.59,41.55,41.57,20212.0,39.3411,39.36,39.3222,39.3411,20212.0
2023-06-09 12:15:00,41.56,41.63,41.53,41.61,22831.0,39.3316,39.3979,39.3032,39.379,22831.0
2023-06-09 12:20:00,41.62,41.62,41.55,41.57,20687.0,39.3884,39.3884,39.3222,39.3411,20687.0
2023-06-09 12:25:00,41.56,41.59,41.53,41.59,13303.0,39.3316,39.36,39.3032,39.36,13303.0
2023-06-09 12:30:00,41.59,41.64,41.59,41.63,20173.0,39.36,39.4073,39.36,39.3979,20173.0
2023-06-09 12:35:00,41.63,41.69,41.62,41.69,21943.0,39.3979,39.4547,39.3884,39.4547,21943.0
2023-06-09 12:40:00,41.69,41.7,41.67,41.69,15323.0,39.4547,39.4641,39.4357,39.4547,15323.0
2023-06-09 12:45:00,41.68,41.7,41.64,41.7,24806.0,39.4452,39.4641,39.4073,39.4641,24806.0
2023-06-09 12:50:00,41.7,41.7,41.67,41.69,12473.0,39.4641,39.4641,39.4357,39.4547,12473.0
2023-06-09 12:55:00,41.69,41.72,41.68,41.71,23404.0,39.4547,39.4831,39.4452,39.4736,23404.0
2023-06-09 13:00:00,41.72,41.74,41.69,41.72,16677.0,39.4831,39.502,39.4547,39.4831,16677.0
2023-06-09 13:05:00,41.72,41.75,41.7,41.71,24634.0,39.4831,39.5114,39.4641,39.4736,24634.0
2023-06-09 13:10:00,41.72,41.72,41.62,41.63,166642.0,39.4831,39.4831,39.3884,39.3979,166642.0
2023-06-09 13:15:00,41.63,41.65,41.59,41.6,28048.0,39.3979,39.4168,39.36,39.3695,28048.0
2023-06-09 13:20:00,41.61,41.69,41.6,41.68,29025.0,39.379,39.4547,39.3695,39.4452,29025.0
2023-06-09 13:25:00,41.68,41.71,41.67,41.69,17075.0,39.4452,39.4736,39.4357,39.4547,17075.0
2023-06-09 13:30:00,41.68,41.69,41.63,41.66,19414.0,39.4452,39.4547,39.3979,39.4263,19414.0
2023-06-09 13:35:00,41.66,41.68,41.65,41.67,17577.0,39.4263,39.4452,39.4168,39.4357,17577.0
2023-06-09 13:40:00,41.67,41.69,41.61,41.62,19716.0,39.4357,39.4547,39.379,39.3884,19716.0
2023-06-09 13:45:00,41.62,41.66,41.61,41.65,18766.0,39.3884,39.4263,39.379,39.4168,18766.0
2023-06-09 13:50:00,41.65,41.67,41.64,41.65,16654.0,39.4168,39.4357,39.4073,39.4168,16654.0
2023-06-09 13:55:00,41.66,41.66,41.62,41.65,20229.0,39.4263,39.4263,39.3884,39.4168,20229.0
2023-06-09 14:00:00,41.65,41.68,41.65,41.66,21204.0,39.4168,39.4452,39.4168,39.4263,21204.0
2023-06-09 14:05:00,41.66,41.71,41.66,41.71,15817.0,39.4263,39.4736,39.4263,39.4736,15817.0
2023-06-09 14:10:00,41.7,41.72,41.66,41.66,26783.0,39.4641,39.4831,39.4263,39.4263,26783.0
2023-06-09 14:15:00,41.66,41.67,41.63,41.66,17739.0,39.4263,39.4357,39.3979,39.4263,17739.0
2023-06-09 14:20:00,41.66,41.67,41.64,41.65,20032.0,39.4263,39.4357,39.4073,39.4168,20032.0
2023-06-09 14:25:00,41.65,41.67,41.65,41.65,20730.0,39.4168,39.4357,39.4168,39.4168,20730.0
2023-06-09 14:30:00,41.66,41.67,41.61,41.62,28810.0,39.4263,39.4357,39.379,39.3884,28810.0
2023-06-09 14:35:00,41.63,41.63,41.58,41.6,25716.0,39.3979,39.3979,39.3506,39.3695,25716.0
2023-06-09 14:40:00,41.59,41.61,41.59,41.61,16443.0,39.36,39.379,39.36,39.379,16443.0
2023-06-09 14:45:00,41.61,41.62,41.57,41.6,46598.0,39.379,39.3884,39.3411,39.3695,46598.0
2023-06-09 14:50:00,41.6,41.6,41.56,41.56,25493.0,39.3695,39.3695,39.3316,39.3316,25493.0
2023-06-09 14:55:00,41.56,41.57,41.54,41.57,39331.0,39.3316,39.3411,39.3127,39.3411,39331.0
2023-06-09 15:00:00,41.57,41.58,41.52,41.53,37028.0,39.3411,39.3506,39.2938,39.3032,37028.0
2023-06-09 15:05:00,41.52,41.54,41.45,41.48,70219.0,39.2938,39.3127,39.2275,39.2559,70219.0
2023-06-09 15:10:00,41.48,41.5,41.47,41.48,43418.0,39.2559,39.2748,39.2465,39.2559,43418.0
2023-06-09 15:15:00,41.48,41.51,41.45,41.51,71646.0,39.2559,39.2843,39.2275,39.2843,71646.0
2023-06-09 15:20:00,41.51,41.51,41.45,41.45,60848.0,39.2843,39.2843,39.2275,39.2275,60848.0
2023-06-09 15:25:00,41.45,41.46,41.41,41.41,71689.0,39.2275,39.237,39.1897,39.1897,71689.0
2023-06-09 15:30:00,41.42,41.45,41.4,41.44,67273.0,39.1991,39.2275,39.1802,39.2181,67273.0
2023-06-09 15:35:00,41.44,41.47,41.41,41.45,118572.0,39.2181,39.2465,39.1897,39.2275,118572.0
2023-06-09 15:40:00,41.45,41.48,41.44,41.46,69354.0,39.2275,39.2559,39.2181,39.237,69354.0
2023-06-09 15:45:00,41.45,41.5,41.43,41.5,126523.0,39.2275,39.2748,39.2086,39.2748,126523.0
2023-06-09 15:50:00,41.5,41.52,41.45,41.47,151332.0,39.2748,39.2938,39.2275,39.2465,151332.0
2023-06-09 15:55:00,41.47,41.47,41.44,41.46,294263.0,39.2465,39.2465,39.2181,39.237,294263.0
2023-06-12 09:30:00,41.4,41.44,41.28,41.44,127682.0,39.1802,39.2181,39.0666,39.2181,127682.0
2023-06-12 09:35:00,41.45,41.54,41.4,41.53,85373.0,39.2275,39.3127,39.1802,39.3032,85373.0
2023-06-12 09:40:00,41.54,41.63,41.51,41.54,86636.0,39.3127,39.3979,39.2843,39.3127,86636.0
2023-06-12 09:45:00,41.55,41.66,41.48,41.48,79220.0,39.3222,39.4263,39.2559,39.2559,79220.0
2023-06-12 09:50:00,41.48,41.72,41.46,41.66,95173.0,39.2559,39.4831,39.237,39.4263,95173.0
2023-06-12 09:55:00,41.65,41.68,41.55,41.66,55530.0,39.4168,39.4452,39.3222,39.4263,55530.0
2023-06-12 10:00:00,41.67,41.7,41.52,41.56,72150.0,39.4357,39.4641,39.2938,39.3316,72150.0
2023-06-12 10:05:00,41.57,41.58,41.45,41.45,41725.0,39.3411,39.3506,39.2275,39.2275,41725.0
2023-06-12 10:10:00,41.46,41.55,41.44,41.5,62391.0,39.237,39.3222,39.2181,39.2748,62391.0
2023-06-12 10:15:00,41.5,41.64,41.49,41.64,67306.0,39.2748,39.4073,39.2654,39.4073,67306.0
2023-06-12 10:20:00,41.63,41.73,41.59,41.72,64476.0,39.3979,39.4925,39.36,39.4831,64476.0
2023-06-12 10:25:00,41.72,41.76,41.6,41.63,89827.0,39.4831,39.5209,39.3695,39.3979,89827.0
2023-06-12 10:30:00,41.62,41.63,41.52,41.52,52738.0,39.3884,39.3979,39.2938,39.2938,52738.0
2023-06-12 10:35:00,41.52,41.55,41.48,41.53,63751.0,39.2938,39.3222,39.2559,39.3032,63751.0
2023-06-12 10:40:00,41.52,41.57,41.49,41.55,50092.0,39.2938,39.3411,39.2654,39.3222,50092.0
2023-06-12 10:45:00,41.55,41.66,41.55,41.65,40735.0,39.3222,39.4263,39.3222,39.4168,40735.0
2023-06-12 10:50:00,41.65,41.72,41.64,41.68,31997.0,39.4168,39.4831,39.4073,39.4452,31997.0
2023-06-12 10:55:00,41.69,41.73,41.65,41.66,38154.0,39.4547,39.4925,39.4168,39.4263,38154.0
2023-06-12 11:00:00,41.65,41.69,41.61,41.62,51057.0,39.4168,39.4547,39.379,39.3884,51057.0
2023-06-12 11:05:00,41.62,41.73,41.62,41.73,49399.0,39.3884,39.4925,39.3884,39.4925,49399.0
2023-06-12 11:10:00,41.73,41.78,41.72,41.74,66027.0,39.4925,39.5398,39.4831,39.502,66027.0
2023-06-12 11:15:00,41.74,41.75,41.66,41.72,62578.0,39.502,39.5114,39.4263,39.4831,62578.0
2023-06-12 11:20:00,41.72,41.74,41.68,41.71,59374.0,39.4831,39.502,39.4452,39.4736,59374.0
2023-06-12 11:25:00,41.71,41.74,41.7,41.73,36511.0,39.4736,39.502,39.4641,39.4925,36511.0
2023-06-12 11:30:00,41.73,41.74,41.69,41.73,95997.0,39.4925,39.502,39.4547,39.4925,95997.0
2023-06-12 11:35:00,41.73,41.81,41.72,41.77,126654.0,39.4925,39.5682,39.4831,39.5304,126654.0
2023-06-12 11:40:00,41.78,41.81,41.76,41.8,56419.0,39.5398,39.5682,39.5209,39.5588,56419.0
2023-06-12 11:45:00,41.8,41.8,41.68,41.72,66144.0,39.5588,39.5588,39.4452,39.4831,66144.0
2023-06-12 11:50:00,41.71,41.72,41.65,41.68,31252.0,39.4736,39.4831,39.4168,39.4452,31252.0
2023-06-12 11:55:00,41.68,41.68,41.6,41.61,48249.0,39.4452,39.4452,39.3695,39.379,48249.0
2023-06-12 12:00:00,41.61,41.63,41.58,41.62,44545.0,39.379,39.3979,39.3506,39.3884,44545.0
2023-06-12 12:05:00,41.63,41.71,41.62,41.71,67972.0,39.3979,39.4736,39.3884,39.4736,67972.0
2023-06-12 12:10:00,41.71,41.71,41.67,41.68,87177.0,39.4736,39.4736,39.4357,39.4452,87177.0
2023-06-12 12:15:00,41.69,41.71,41.67,41.69,58374.0,39.4547,39.4736,39.4357,39.4547,58374.0
2023-06-12 12:20:00,41.7,41.71,41.65,41.68,39002.0,39.4641,39.4736,39.4168,39.4452,39002.0
2023-06-12 12:25:00,41.67,41.68,41.63,41.66,51261.0,39.4357,39.4452,39.3979,39.4263,51261.0
2023-06-12 12:30:00,41.66,41.69,41.65,41.68,23790.0,39.4263,39.4547,39.4168,39.4452,23790.0
2023-06-12 12:35:00,41.68,41.71,41.68,41.71,38961.0,39.4452,39.4736,39.4452,39.4736,38961.0
2023-06-12 12:40:00,41.7,41.71,41.7,41.71,31814.0,39.4641,39.4736,39.4641,39.4736,31814.0
2023-06-12 12:45:00,41.71,41.73,41.69,41.73,102242.0,39.4736,39.4925,39.4547,39.4925,102242.0
2023-06-12 12:50:00,41.73,41.73,41.71,41.72,18862.0,39.4925,39.4925,39.4736,39.4831,18862.0
2023-06-12 12:55:00,41.72,41.76,41.69,41.74,100581.0,39.4831,39.5209,39.4547,39.502,100581.0
2023-06-12 13:00:00,41.75,41.75,41.67,41.73,82314.0,39.5114,39.5114,39.4357,39.4925,82314.0
2023-06-12 13:05:00,41.73,41.75,41.71,41.75,50550.0,39.4925,39.5114,39.4736,39.5114,50550.0
2023-06-12 13:10:00,41.75,41.86,41.74,41.83,70541.0,39.5114,39.6155,39.502,39.5872,70541.0
2023-06-12 13:15:00,41.84,41.89,41.83,41.87,47281.0,39.5966,39.6439,39.5872,39.625,47281.0
2023-06-12 13:20:00,41.87,41.89,41.8,41.8,46886.0,39.625,39.6439,39.5588,39.5588,46886.0
2023-06-12 13:25:00,41.8,41.85,41.8,41.83,30761.0,39.5588,39.6061,39.5588,39.5872,30761.0
2023-06-12 13:30:00,41.83,41.83,41.77,41.77,27682.0,39.5872,39.5872,39.5304,39.5304,27682.0
2023-06-12 13:35:00,41.77,41.79,41.75,41.77,25197.0,39.5304,39.5493,39.5114,39.5304,25197.0
2023-06-12 13:40:00,41.78,41.83,41.74,41.83,34160.0,39.5398,39.5872,39.502,39.5872,34160.0
2023-06-12 13:45:00,41.83,41.84,41.8,41.83,41619.0,39.5872,39.5966,39.5588,39.5872,41619.0
2023-06-12 13:50:00,41.82,41.87,41.82,41.87,26361.0,39.5777,39.625,39.5777,39.625,26361.0
2023-06-12 13:55:00,41.87,41.88,41.84,41.87,30035.0,39.625,39.6345,39.5966,39.625,30035.0
2023-06-12 14:00:00,41.87,41.88,41.85,41.88,34140.0,39.625,39.6345,39.6061,39.6345,34140.0
2023-06-12 14:05:00,41.88,41.92,41.83,41.85,52403.0,39.6345,39.6723,39.5872,39.6061,52403.0
2023-06-12 14:10:00,41.86,41.86,41.81,41.83,38937.0,39.6155,39.6155,39.5682,39.5872,38937.0
2023-06-12 14:15:00,41.84,41.9,41.82,41.89,38459.0,39.5966,39.6534,39.5777,39.6439,38459.0
2023-06-12 14:20:00,41.89,41.89,41.82,41.83,88850.0,39.6439,39.6439,39.5777,39.5872,88850.0
2023-06-12 14:25:00,41.83,41.86,41.82,41.84,23640.0,39.5872,39.6155,39.5777,39.5966,23640.0
2023-06-12 14:30:00,41.84,41.88,41.83,41.88,23234.0,39.5966,39.6345,39.5872,39.6345,23234.0
2023-06-12 14:35:00,41.88,41.9,41.87,41.89,63151.0,39.6345,39.6534,39.625,39.6439,63151.0
2023-06-12 14:40:00,41.89,41.9,41.87,41.9,44432.0,39.6439,39.6534,39.625,39.6534,44432.0
2023-06-12 14:45:00,41.9,41.91,41.89,41.91,31622.0,39.6534,39.6629,39.6439,39.6629,31622.0
2023-06-12 14:50:00,41.9,41.99,41.9,41.98,50758.0,39.6534,39.7386,39.6534,39.7291,50758.0
2023-06-12 14:55:00,41.98,42.0,41.96,41.99,49864.0,39.7291,39.748,39.7102,39.7386,49864.0
2023-06-12 15:00:00,42.0,42.01,41.98,42.0,49797.0,39.748,39.7575,39.7291,39.748,49797.0
2023-06-12 15:05:00,41.99,42.01,41.97,42.01,41240.0,39.7386,39.7575,39.7196,39.7575,41240.0
2023-06-12 15:10:00,42.0,42.04,41.99,42.04,51836.0,39.748,39.7859,39.7386,39.7859,51836.0
2023-06-12 15:15:00,42.04,42.07,42.01,42.02,51395.0,39.7859,39.8143,39.7575,39.767,51395.0
2023-06-12 15:20:00,42.02,42.02,41.98,42.0,38763.0,39.767,39.767,39.7291,39.748,38763.0
2023-06-12 15:25:00,41.99,42.03,41.98,42.02,48785.0,39.7386,39.7764,39.7291,39.767,48785.0
2023-06-12 15:30:00,42.01,42.03,41.98,42.02,49888.0,39.7575,39.7764,39.7291,39.767,49888.0
2023-06-12 15:35:00,42.02,42.04,42.0,42.04,62399.0,39.767,39.7859,39.748,39.7859,62399.0
2023-06-12 15:40:00,42.04,42.04,41.98,42.0,93605.0,39.7859,39.7859,39.7291,39.748,93605.0
2023-06-12 15:45:00,42.0,42.02,41.95,41.96,95937.0,39.748,39.767,39.7007,39.7102,95937.0
2023-06-12 15:50:00,41.97,42.03,41.96,42.02,163598.0,39.7196,39.7764,39.7102,39.767,163598.0
2023-06-12 15:55:00,42.02,42.05,42.01,42.04,302577.0,39.767,39.7954,39.7575,39.7859,302577.0
2023-06-13 09:30:00,42.25,42.46,42.2,42.4,168799.0,39.9846,40.1834,39.9373,40.1266,168799.0
2023-06-13 09:35:00,42.41,42.55,42.28,42.33,106876.0,40.1361,40.2686,40.013,40.0603,106876.0
2023-06-13 09:40:00,42.32,42.43,42.22,42.24,92743.0,40.0509,40.155,39.9562,39.9752,92743.0
2023-06-13 09:45:00,42.23,42.26,42.12,42.12,85597.0,39.9657,39.9941,39.8616,39.8616,85597.0
2023-06-13 09:50:00,42.1,42.23,42.09,42.2,62217.0,39.8427,39.9657,39.8332,39.9373,62217.0
2023-06-13 09:55:00,42.21,42.35,42.21,42.31,51926.0,39.9468,40.0793,39.9468,40.0414,51926.0
2023-06-13 10:00:00,42.31,42.38,42.23,42.38,73935.0,40.0414,40.1077,39.9657,40.1077,73935.0
2023-06-13 10:05:00,42.36,42.36,42.24,42.24,69620.0,40.0887,40.0887,39.9752,39.9752,69620.0
2023-06-13 10:10:00,42.25,42.33,42.22,42.32,67011.0,39.9846,40.0603,39.9562,40.0509,67011.0
2023-06-13 10:15:00,42.32,42.41,42.3,42.41,45180.0,40.0509,40.1361,40.032,40.1361,45180.0
2023-06-13 10:20:00,42.41,42.44,42.39,42.41,45903.0,40.1361,40.1644,40.1171,40.1361,45903.0
2023-06-13 10:25:00,42.41,42.42,42.28,42.3,59995.0,40.1361,40.1455,40.013,40.032,59995.0
2023-06-13 10:30:00,42.3,42.31,42.24,42.26,50977.0,40.032,40.0414,39.9752,39.9941,50977.0
2023-06-13 10:35:00,42.26,42.29,42.23,42.23,50780.0,39.9941,40.0225,39.9657,39.9657,50780.0
2023-06-13 10:40:00,42.24,42.31,42.24,42.27,73223.0,39.9752,40.0414,39.9752,40.0036,73223.0
2023-06-13 10:45:00,42.28,42.39,42.28,42.38,47592.0,40.013,40.1171,40.013,40.1077,47592.0
2023-06-13 10:50:00,42.38,42.38,42.33,42.34,64532.0,40.1077,40.1077,40.0603,40.0698,64532.0
2023-06-13 10:55:00,42.34,42.42,42.33,42.39,81619.0,40.0698,40.1455,40.0603,40.1171,81619.0
2023-06-13 11:00:00,42.4,42.41,42.36,42.37,52591.0,40.1266,40.1361,40.0887,40.0982,52591.0
2023-06-13 11:05:00,42.37,42.37,42.24,42.25,59590.0,40.0982,40.0982,39.9752,39.9846,59590.0
2023-06-13 11:10:00,42.25,42.28,42.19,42.26,63051.0,39.9846,40.013,39.9279,39.9941,63051.0
2023-06-13 11:15:00,42.26,42.33,42.24,42.29,55981.0,39.9941,40.0603,39.9752,40.0225,55981.0
2023-06-13 11:20:00,42.29,42.3,42.19,42.21,69774.0,40.0225,40.032,39.9279,39.9468,69774.0
2023-06-13 11:25:00,42.2,42.23,42.17,42.22,47953.0,39.9373,39.9657,39.9089,39.9562,47953.0
2023-06-13 11:30:00,42.21,42.21,42.12,42.16,46336.0,39.9468,39.9468,39.8616,39.8995,46336.0
2023-06-13 11:35:00,42.15,42.16,42.1,42.15,50214.0,39.89,39.8995,39.8427,39.89,50214.0
2023-06-13 11:40:00,42.16,42.22,42.12,42.2,42621.0,39.8995,39.9562,39.8616,39.9373,42621.0
2023-06-13 11:45:00,42.2,42.22,42.17,42.21,44706.0,39.9373,39.9562,39.9089,39.9468,44706.0
2023-06-13 11:50:00,42.22,42.22,42.17,42.19,51697.0,39.9562,39.9562,39.9089,39.9279,51697.0
2023-06-13 11:55:00,42.18,42.21,42.12,42.21,72542.0,39.9184,39.9468,39.8616,39.9468,72542.0
2023-06-13 12:00:00,42.21,42.26,42.18,42.26,89220.0,39.9468,39.9941,39.9184,39.9941,89220.0
2023-06-13 12:05:00,42.26,42.3,42.22,42.25,62387.0,39.9941,40.032,39.9562,39.9846,62387.0
2023-06-13 12:10:00,42.25,42.25,42.2,42.23,41590.0,39.9846,39.9846,39.9373,39.9657,41590.0
2023-06-13 12:15:00,42.23,42.24,42.19,42.2,75057.0,39.9657,39.9752,39.9279,39.9373,75057.0
2023-06-13 12:20:00,42.2,42.21,42.17,42.19,75973.0,39.9373,39.9468,39.9089,39.9279,75973.0
2023-06-13 12:25:00,42.2,42.2,42.14,42.17,48690.0,39.9373,39.9373,39.8805,39.9089,48690.0
2023-06-13 12:30:00,42.16,42.2,42.16,42.17,59168.0,39.8995,39.9373,39.8995,39.9089,59168.0
2023-06-13 12:35:00,42.16,42.19,42.15,42.16,39947.0,39.8995,39.9279,39.89,39.8995,39947.0
2023-06-13 12:40:00,42.16,42.19,42.15,42.18,45529.0,39.8995,39.9279,39.89,39.9184,45529.0
2023-06-13 12:45:00,42.18,42.21,42.16,42.2,59429.0,39.9184,39.9468,39.8995,39.9373,59429.0
2023-06-13 12:50:00,42.2,42.21,42.16,42.2,47859.0,39.9373,39.9468,39.8995,39.9373,47859.0
2023-06-13 12:55:00,42.2,42.25,42.18,42.23,59122.0,39.9373,39.9846,39.9184,39.9657,59122.0
2023-06-13 13:00:00,42.24,42.33,42.23,42.32,46413.0,39.9752,40.0603,39.9657,40.0509,46413.0
2023-06-13 13:05:00,42.32,42.33,42.24,42.25,45500.0,40.0509,40.0603,39.9752,39.9846,45500.0
2023-06-13 13:10:00,42.25,42.26,42.2,42.25,66943.0,39.9846,39.9941,39.9373,39.9846,66943.0
2023-06-13 13:15:00,42.25,42.35,42.24,42.34,48303.0,39.9846,40.0793,39.9752,40.0698,48303.0
2023-06-13 13:20:00,42.34,42.38,42.33,42.38,50241.0,40.0698,40.1077,40.0603,40.1077,50241.0
2023-06-13 13:25:00,42.38,42.43,42.37,42.4,44358.0,40.1077,40.155,40.0982,40.1266,44358.0
2023-06-13 13:30:00,42.4,42.46,42.34,42.36,56885.0,40.1266,40.1834,40.0698,40.0887,56885.0
2023-06-13 13:35:00,42.35,42.37,42.3,42.33,41483.0,40.0793,40.0982,40.032,40.0603,41483.0
2023-06-13 13:40:00,42.33,42.38,42.31,42.37,45520.0,40.0603,40.1077,40.0414,40.0982,45520.0
2023-06-13 13:45:00,42.36,42.37,42.33,42.37,53564.0,40.0887,40.0982,40.0603,40.0982,53564.0
2023-06-13 13:50:00,42.37,42.38,42.29,42.3,57849.0,40.0982,40.1077,40.0225,40.032,57849.0
2023-06-13 13:55:00,42.3,42.31,42.27,42.3,30353.0,40.032,40.0414,40.0036,40.032,30353.0
2023-06-13 14:00:00,42.3,42.39,42.29,42.39,47612.0,40.032,40.1171,40.0225,40.1171,47612.0
2023-06-13 14:05:00,42.39,42.41,42.37,42.4,42980.0,40.1171,40.1361,40.0982,40.1266,42980.0
2023-06-13 14:10:00,42.4,42.4,42.34,42.36,64594.0,40.1266,40.1266,40.0698,40.0887,64594.0
2023-06-13 14:15:00,42.36,42.43,42.35,42.41,48773.0,40.0887,40.155,40.0793,40.1361,48773.0
2023-06-13 14:20:00,42.42,42.43,42.39,42.4,43266.0,40.1455,40.155,40.1171,40.1266,43266.0
2023-06-13 14:25:00,42.4,42.42,42.34,42.38,52136.0,40.1266,40.1455,40.0698,40.1077,52136.0
2023-06-13 14:30:00,42.38,42.38,42.27,42.27,55595.0,40.1077,40.1077,40.0036,40.0036,55595.0
2023-06-13 14:35:00,42.27,42.31,42.27,42.3,41486.0,40.0036,40.0414,40.0036,40.032,41486.0
2023-06-13 14:40:00,42.3,42.3,42.2,42.21,50213.0,40.032,40.032,39.9373,39.9468,50213.0
2023-06-13 14:45:00,42.21,42.28,42.19,42.27,47995.0,39.9468,40.013,39.9279,40.0036,47995.0
2023-06-13 14:50:00,42.27,42.33,42.26,42.29,57921.0,40.0036,40.0603,39.9941,40.0225,57921.0
2023-06-13 14:55:00,42.29,42.3,42.26,42.3,56586.0,40.0225,40.032,39.9941,40.032,56586.0
2023-06-13 15:00:00,42.3,42.34,42.28,42.34,58733.0,40.032,40.0698,40.013,40.0698,58733.0
2023-06-13 15:05:00,42.34,42.36,42.28,42.36,77166.0,40.0698,40.0887,40.013,40.0887,77166.0
2023-06-13 15:10:00,42.36,42.4,42.34,42.38,74765.0,40.0887,40.1266,40.0698,40.1077,74765.0
2023-06-13 15:15:00,42.38,42.41,42.35,42.41,56691.0,40.1077,40.1361,40.0793,40.1361,56691.0
2023-06-13 15:20:00,42.41,42.42,42.38,42.39,95099.0,40.1361,40.1455,40.1077,40.1171,95099.0
2023-06-13 15:25:00,42.39,42.42,42.38,42.4,64135.0,40.1171,40.1455,40.1077,40.1266,64135.0
2023-06-13 15:30:00,42.4,42.46,42.39,42.46,88579.0,40.1266,40.1834,40.1171,40.1834,88579.0
2023-06-13 15:35:00,42.45,42.46,42.36,42.37,126685.0,40.1739,40.1834,40.0887,40.0982,126685.0
2023-06-13 15:40:00,42.37,42.43,42.36,42.39,128759.0,40.0982,40.155,40.0887,40.1171,128759.0
2023-06-13 15:45:00,42.39,42.4,42.34,42.37,134792.0,40.1171,40.1266,40.0698,40.0982,134792.0
2023-06-13 15:50:00,42.37,42.41,42.35,42.38,277205.0,40.0982,40.1361,40.0793,40.1077,277205.0
2023-06-13 15:55:00,42.38,42.46,42.38,42.45,445943.0,40.1077,40.1834,40.1077,40.1739,445943.0
2023-06-14 09:30:00,43.0,43.0,42.68,42.87,213879.0,40.6944,40.6944,40.3916,40.5714,213879.0
2023-06-14 09:35:00,42.87,42.88,42.68,42.69,84098.0,40.5714,40.5809,40.3916,40.401,84098.0
2023-06-14 09:40:00,42.68,42.68,42.54,42.6,50854.0,40.3916,40.3916,40.2591,40.3159,50854.0
2023-06-14 09:45:00,42.6,42.6,42.41,42.41,126954.0,40.3159,40.3159,40.1361,40.1361,126954.0
2023-06-14 09:50:00,42.4,42.44,42.36,42.4,57748.0,40.1266,40.1644,40.0887,40.1266,57748.0
2023-06-14 09:55:00,42.38,42.42,42.35,42.37,56382.0,40.1077,40.1455,40.0793,40.0982,56382.0
2023-06-14 10:00:00,42.36,42.37,42.22,42.36,102170.0,40.0887,40.0982,39.9562,40.0887,102170.0
2023-06-14 10:05:00,42.36,42.48,42.34,42.44,53554.0,40.0887,40.2023,40.0698,40.1644,53554.0
2023-06-14 10:10:00,42.43,42.54,42.42,42.49,57491.0,40.155,40.2591,40.1455,40.2118,57491.0
2023-06-14 10:15:00,42.5,42.56,42.44,42.46,56439.0,40.2212,40.278,40.1644,40.1834,56439.0
2023-06-14 10:20:00,42.46,42.48,42.41,42.46,43372.0,40.1834,40.2023,40.1361,40.1834,43372.0
2023-06-14 10:25:00,42.45,42.45,42.34,42.36,30686.0,40.1739,40.1739,40.0698,40.0887,30686.0
2023-06-14 10:30:00,42.37,42.43,42.34,42.43,61378.0,40.0982,40.155,40.0698,40.155,61378.0
2023-06-14 10:35:00,42.42,42.46,42.36,42.46,58317.0,40.1455,40.1834,40.0887,40.1834,58317.0
2023-06-14 10:40:00,42.46,42.5,42.44,42.48,38252.0,40.1834,40.2212,40.1644,40.2023,38252.0
2023-06-14 10:45:00,42.47,42.49,42.39,42.39,65586.0,40.1928,40.2118,40.1171,40.1171,65586.0
2023-06-14 10:50:00,42.39,42.54,42.39,42.49,66561.0,40.1171,40.2591,40.1171,40.2118,66561.0
2023-06-14 10:55:00,42.5,42.51,42.48,42.51,43309.0,40.2212,40.2307,40.2023,40.2307,43309.0
2023-06-14 11:00:00,42.5,42.52,42.45,42.46,37364.0,40.2212,40.2402,40.1739,40.1834,37364.0
2023-06-14 11:05:00,42.46,42.55,42.45,42.54,30084.0,40.1834,40.2686,40.1739,40.2591,30084.0
2023-06-14 11:10:00,42.54,42.54,42.46,42.51,27949.0,40.2591,40.2591,40.1834,40.2307,27949.0
2023-06-14 11:15:00,42.52,42.52,42.46,42.48,42826.0,40.2402,40.2402,40.1834,40.2023,42826.0
2023-06-14 11:20:00,42.48,42.53,42.47,42.5,27682.0,40.2023,40.2496,40.1928,40.2212,27682.0
2023-06-14 11:25:00,42.49,42.51,42.47,42.48,35905.0,40.2118,40.2307,40.1928,40.2023,35905.0
2023-06-14 11:30:00,42.48,42.59,42.48,42.51,57256.0,40.2023,40.3064,40.2023,40.2307,57256.0
2023-06-14 11:35:00,42.52,42.53,42.41,42.42,54260.0,40.2402,40.2496,40.1361,40.1455,54260.0
2023-06-14 11:40:00,42.41,42.46,42.4,42.46,33614.0,40.1361,40.1834,40.1266,40.1834,33614.0
2023-06-14 11:45:00,42.46,42.47,42.43,42.45,29053.0,40.1834,40.1928,40.155,40.1739,29053.0
2023-06-14 11:50:00,42.44,42.5,42.42,42.47,35971.0,40.1644,40.2212,40.1455,40.1928,35971.0
2023-06-14 11:55:00,42.47,42.5,42.45,42.49,58868.0,40.1928,40.2212,40.1739,40.2118,58868.0
2023-06-14 12:00:00,42.49,42.5,42.45,42.48,21182.0,40.2118,40.2212,40.1739,40.2023,21182.0
2023-06-14 12:05:00,42.48,42.51,42.46,42.49,45646.0,40.2023,40.2307,40.1834,40.2118,45646.0
2023-06-14 12:10:00,42.5,42.6,42.49,42.59,47672.0,40.2212,40.3159,40.2118,40.3064,47672.0
2023-06-14 12:15:00,42.58,42.61,42.57,42.6,57065.0,40.2969,40.3253,40.2875,40.3159,57065.0
2023-06-14 12:20:00,42.59,42.62,42.56,42.59,51615.0,40.3064,40.3348,40.278,40.3064,51615.0
2023-06-14 12:25:00,42.6,42.62,42.56,42.61,47362.0,40.3159,40.3348,40.278,40.3253,47362.0
2023-06-14 12:30:00,42.6,42.6,42.52,42.54,16779.0,40.3159,40.3159,40.2402,40.2591,16779.0
2023-06-14 12:35:00,42.52,42.52,42.41,42.42,21863.0,40.2402,40.2402,40.1361,40.1455,21863.0
2023-06-14 12:40:00,42.42,42.43,42.39,42.41,22531.0,40.1455,40.155,40.1171,40.1361,22531.0
2023-06-14 12:45:00,42.41,42.43,42.4,42.42,21510.0,40.1361,40.155,40.1266,40.1455,21510.0
2023-06-14 12:50:00,42.42,42.43,42.39,42.4,23929.0,40.1455,40.155,40.1171,40.1266,23929.0
2023-06-14 12:55:00,42.4,42.4,42.36,42.36,29737.0,40.1266,40.1266,40.0887,40.0887,29737.0
2023-06-14 13:00:00,42.37,42.37,42.24,42.26,26491.0,40.0982,40.0982,39.9752,39.9941,26491.0
2023-06-14 13:05:00,42.26,42.26,42.2,42.2,21542.0,39.9941,39.9941,39.9373,39.9373,21542.0
2023-06-14 13:10:00,42.21,42.21,42.15,42.16,43782.0,39.9468,39.9468,39.89,39.8995,43782.0
2023-06-14 13:15:00,42.16,42.16,42.09,42.11,49168.0,39.8995,39.8995,39.8332,39.8521,49168.0
2023-06-14 13:20:00,42.11,42.16,42.11,42.16,21707.0,39.8521,39.8995,39.8521,39.8995,21707.0
2023-06-14 13:25:00,42.16,42.22,42.16,42.19,21316.0,39.8995,39.9562,39.8995,39.9279,21316.0
2023-06-14 13:30:00,42.19,42.19,42.16,42.19,15041.0,39.9279,39.9279,39.8995,39.9279,15041.0
2023-06-14 13:35:00,42.18,42.22,42.18,42.22,17452.0,39.9184,39.9562,39.9184,39.9562,17452.0
2023-06-14 13:40:00,42.22,42.22,42.18,42.19,25067.0,39.9562,39.9562,39.9184,39.9279,25067.0
2023-06-14 13:45:00,42.19,42.2,42.17,42.19,13001.0,39.9279,39.9373,39.9089,39.9279,13001.0
2023-06-14 13:50:00,42.19,42.23,42.17,42.23,34576.0,39.9279,39.9657,39.9089,39.9657,34576.0
2023-06-14 13:55:00,42.23,42.29,42.23,42.27,32874.0,39.9657,40.0225,39.9657,40.0036,32874.0
2023-06-14 14:00:00,42.26,42.26,41.81,41.92,135789.0,39.9941,39.9941,39.5682,39.6723,135789.0
2023-06-14 14:05:00,41.89,41.95,41.75,41.86,91221.0,39.6439,39.7007,39.5114,39.6155,91221.0
2023-06-14 14:10:00,41.86,41.96,41.8,41.86,77159.0,39.6155,39.7102,39.5588,39.6155,77159.0
2023-06-14 14:15:00,41.86,41.99,41.79,41.83,74319.0,39.6155,39.7386,39.5493,39.5872,74319.0
2023-06-14 14:20:00,41.82,41.83,41.69,41.73,71607.0,39.5777,39.5872,39.4547,39.4925,71607.0
2023-06-14 14:25:00,41.73,41.83,41.69,41.81,51539.0,39.4925,39.5872,39.4547,39.5682,51539.0
2023-06-14 14:30:00,41.8,41.96,41.76,41.86,77883.0,39.5588,39.7102,39.5209,39.6155,77883.0
2023-06-14 14:35:00,41.86,42.14,41.85,41.93,100405.0,39.6155,39.8805,39.6061,39.6818,100405.0
2023-06-14 14:40:00,41.94,42.1,41.92,42.04,56580.0,39.6913,39.8427,39.6723,39.7859,56580.0
2023-06-14 14:45:00,42.04,42.09,41.97,42.07,68593.0,39.7859,39.8332,39.7196,39.8143,68593.0
2023-06-14 14:50:00,42.07,42.13,42.0,42.11,94169.0,39.8143,39.8711,39.748,39.8521,94169.0
2023-06-14 14:55:00,42.12,42.19,42.05,42.14,73923.0,39.8616,39.9279,39.7954,39.8805,73923.0
2023-06-14 15:00:00,42.14,42.18,42.06,42.1,49732.0,39.8805,39.9184,39.8048,39.8427,49732.0
2023-06-14 15:05:00,42.11,42.2,42.08,42.2,52476.0,39.8521,39.9373,39.8238,39.9373,52476.0
2023-06-14 15:10:00,42.2,42.22,42.1,42.11,47641.0,39.9373,39.9562,39.8427,39.8521,47641.0
2023-06-14 15:15:00,42.11,42.12,42.02,42.03,79815.0,39.8521,39.8616,39.767,39.7764,79815.0
2023-06-14 15:20:00,42.04,42.13,42.02,42.12,54709.0,39.7859,39.8711,39.767,39.8616,54709.0
2023-06-14 15:25:00,42.12,42.16,42.04,42.05,67672.0,39.8616,39.8995,39.7859,39.7954,67672.0
2023-06-14 15:30:00,42.05,42.1,41.98,42.09,84460.0,39.7954,39.8427,39.7291,39.8332,84460.0
2023-06-14 15:35:00,42.09,42.15,42.08,42.11,113079.0,39.8332,39.89,39.8238,39.8521,113079.0
2023-06-14 15:40:00,42.11,42.11,42.07,42.09,69835.0,39.8521,39.8521,39.8143,39.8332,69835.0
2023-06-14 15:45:00,42.09,42.13,42.08,42.09,125901.0,39.8332,39.8711,39.8238,39.8332,125901.0
2023-06-14 15:50:00,42.08,42.11,42.04,42.09,169854.0,39.8238,39.8521,39.7859,39.8332,169854.0
2023-06-14 15:55:00,42.1,42.13,42.08,42.1,301217.0,39.8427,39.8711,39.8238,39.8427,301217.0
2023-06-15 09:30:00,42.09,42.12,41.93,42.09,214016.0,39.8332,39.8616,39.6818,39.8332,214016.0
2023-06-15 09:35:00,42.1,42.2,41.97,42.01,63958.0,39.8427,39.9373,39.7196,39.7575,63958.0
2023-06-15 09:40:00,42.03,42.22,42.03,42.17,48282.0,39.7764,39.9562,39.7764,39.9089,48282.0
2023-06-15 09:45:00,42.16,42.26,42.16,42.22,63174.0,39.8995,39.9941,39.8995,39.9562,63174.0
2023-06-15 09:50:00,42.22,42.26,42.19,42.22,54535.0,39.9562,39.9941,39.9279,39.9562,54535.0
2023-06-15 09:55:00,42.22,42.27,42.15,42.24,69553.0,39.9562,40.0036,39.89,39.9752,69553.0
2023-06-15 10:00:00,42.23,42.25,42.1,42.14,97673.0,39.9657,39.9846,39.8427,39.8805,97673.0
2023-06-15 10:05:00,42.14,42.14,41.98,42.0,123376.0,39.8805,39.8805,39.7291,39.748,123376.0
2023-06-15 10:10:00,42.0,42.02,41.9,41.96,134258.0,39.748,39.767,39.6534,39.7102,134258.0
2023-06-15 10:15:00,41.96,41.98,41.83,41.86,89287.0,39.7102,39.7291,39.5872,39.6155,89287.0
2023-06-15 10:20:00,41.86,41.89,41.83,41.86,116293.0,39.6155,39.6439,39.5872,39.6155,116293.0
2023-06-15 10:25:00,41.86,42.03,41.86,41.98,96888.0,39.6155,39.7764,39.6155,39.7291,96888.0
2023-06-15 10:30:00,41.98,42.03,41.97,42.01,62096.0,39.7291,39.7764,39.7196,39.7575,62096.0
2023-06-15 10:35:00,42.02,42.02,41.91,41.93,74203.0,39.767,39.767,39.6629,39.6818,74203.0
2023-06-15 10:40:00,41.93,41.97,41.91,41.92,42080.0,39.6818,39.7196,39.6629,39.6723,42080.0
2023-06-15 10:45:00,41.93,41.98,41.9,41.96,45155.0,39.6818,39.7291,39.6534,39.7102,45155.0
2023-06-15 10:50:00,41.95,41.96,41.84,41.88,94870.0,39.7007,39.7102,39.5966,39.6345,94870.0
2023-06-15 10:55:00,41.85,41.93,41.83,41.9,98892.0,39.6061,39.6818,39.5872,39.6534,98892.0
2023-06-15 11:00:00,41.9,42.01,41.87,42.01,95531.0,39.6534,39.7575,39.625,39.7575,95531.0
2023-06-15 11:05:00,42.0,42.08,41.99,42.06,66427.0,39.748,39.8238,39.7386,39.8048,66427.0
2023-06-15 11:10:00,42.06,42.12,42.05,42.1,77484.0,39.8048,39.8616,39.7954,39.8427,77484.0
2023-06-15 11:15:00,42.1,42.19,42.07,42.19,52437.0,39.8427,39.9279,39.8143,39.9279,52437.0
2023-06-15 11:20:00,42.19,42.37,42.19,42.35,116530.0,39.9279,40.0982,39.9279,40.0793,116530.0
2023-06-15 11:25:00,42.36,42.45,42.35,42.43,57132.0,40.0887,40.1739,40.0793,40.155,57132.0
2023-06-15 11:30:00,42.44,42.44,42.37,42.41,63309.0,40.1644,40.1644,40.0982,40.1361,63309.0
2023-06-15 11:35:00,42.4,42.47,42.4,42.47,44991.0,40.1266,40.1928,40.1266,40.1928,44991.0
2023-06-15 11:40:00,42.47,42.59,42.47,42.58,66882.0,40.1928,40.3064,40.1928,40.2969,66882.0
2023-06-15 11:45:00,42.57,42.61,42.51,42.55,98294.0,40.2875,40.3253,40.2307,40.2686,98294.0
2023-06-15 11:50:00,42.55,42.56,42.45,42.47,71509.0,40.2686,40.278,40.1739,40.1928,71509.0
2023-06-15 11:55:00,42.46,42.47,42.4,42.43,60814.0,40.1834,40.1928,40.1266,40.155,60814.0
2023-06-15 12:00:00,42.44,42.45,42.31,42.31,56300.0,40.1644,40.1739,40.0414,40.0414,56300.0
2023-06-15 12:05:00,42.31,42.42,42.29,42.41,50189.0,40.0414,40.1455,40.0225,40.1361,50189.0
2023-06-15 12:10:00,42.42,42.47,42.36,42.47,49485.0,40.1455,40.1928,40.0887,40.1928,49485.0
2023-06-15 12:15:00,42.47,42.47,42.42,42.44,50904.0,40.1928,40.1928,40.1455,40.1644,50904.0
2023-06-15 12:20:00,42.44,42.46,42.42,42.44,32281.0,40.1644,40.1834,40.1455,40.1644,32281.0
2023-06-15 12:25:00,42.44,42.48,42.43,42.47,37491.0,40.1644,40.2023,40.155,40.1928,37491.0
2023-06-15 12:30:00,42.47,42.52,42.45,42.52,40555.0,40.1928,40.2402,40.1739,40.2402,40555.0
2023-06-15 12:35:00,42.52,42.6,42.51,42.56,42173.0,40.2402,40.3159,40.2307,40.278,42173.0
2023-06-15 12:40:00,42.57,42.59,42.55,42.55,51796.0,40.2875,40.3064,40.2686,40.2686,51796.0
2023-06-15 12:45:00,42.55,42.58,42.53,42.58,24847.0,40.2686,40.2969,40.2496,40.2969,24847.0
2023-06-15 12:50:00,42.58,42.6,42.52,42.54,31904.0,40.2969,40.3159,40.2402,40.2591,31904.0
2023-06-15 12:55:00,42.54,42.54,42.5,42.52,39554.0,40.2591,40.2591,40.2212,40.2402,39554.0
2023-06-15 13:00:00,42.52,42.55,42.48,42.49,18050.0,40.2402,40.2686,40.2023,40.2118,18050.0
2023-06-15 13:05:00,42.49,42.5,42.45,42.46,20337.0,40.2118,40.2212,40.1739,40.1834,20337.0
2023-06-15 13:10:00,42.46,42.46,42.42,42.45,17335.0,40.1834,40.1834,40.1455,40.1739,17335.0
2023-06-15 13:15:00,42.44,42.47,42.42,42.42,22055.0,40.1644,40.1928,40.1455,40.1455,22055.0
2023-06-15 13:20:00,42.43,42.45,42.4,42.45,20797.0,40.155,40.1739,40.1266,40.1739,20797.0
2023-06-15 13:25:00,42.45,42.46,42.41,42.44,25226.0,40.1739,40.1834,40.1361,40.1644,25226.0
2023-06-15 13:30:00,42.45,42.46,42.43,42.46,14013.0,40.1739,40.1834,40.155,40.1834,14013.0
2023-06-15 13:35:00,42.46,42.48,42.45,42.48,28193.0,40.1834,40.2023,40.1739,40.2023,28193.0
2023-06-15 13:40:00,42.48,42.55,42.47,42.55,54420.0,40.2023,40.2686,40.1928,40.2686,54420.0
2023-06-15 13:45:00,42.55,42.6,42.54,42.58,41917.0,40.2686,40.3159,40.2591,40.2969,41917.0
2023-06-15 13:50:00,42.57,42.58,42.52,42.55,39788.0,40.2875,40.2969,40.2402,40.2686,39788.0
2023-06-15 13:55:00,42.55,42.58,42.52,42.53,42759.0,40.2686,40.2969,40.2402,40.2496,42759.0
2023-06-15 14:00:00,42.54,42.6,42.54,42.58,57493.0,40.2591,40.3159,40.2591,40.2969,57493.0
2023-06-15 14:05:00,42.58,42.58,42.52,42.53,20010.0,40.2969,40.2969,40.2402,40.2496,20010.0
2023-06-15 14:10:00,42.52,42.6,42.51,42.59,39392.0,40.2402,40.3159,40.2307,40.3064,39392.0
2023-06-15 14:15:00,42.59,42.66,42.58,42.63,47038.0,40.3064,40.3727,40.2969,40.3443,47038.0
2023-06-15 14:20:00,42.63,42.69,42.63,42.69,23680.0,40.3443,40.401,40.3443,40.401,23680.0
2023-06-15 14:25:00,42.69,42.71,42.66,42.7,34147.0,40.401,40.42,40.3727,40.4105,34147.0
2023-06-15 14:30:00,42.71,42.71,42.66,42.67,18508.0,40.42,40.42,40.3727,40.3821,18508.0
2023-06-15 14:35:00,42.66,42.7,42.65,42.66,52331.0,40.3727,40.4105,40.3632,40.3727,52331.0
2023-06-15 14:40:00,42.66,42.69,42.63,42.64,63063.0,40.3727,40.401,40.3443,40.3537,63063.0
2023-06-15 14:45:00,42.64,42.65,42.62,42.64,32167.0,40.3537,40.3632,40.3348,40.3537,32167.0
2023-06-15 14:50:00,42.64,42.73,42.63,42.72,94117.0,40.3537,40.4389,40.3443,40.4294,94117.0
2023-06-15 14:55:00,42.72,42.79,42.72,42.77,63003.0,40.4294,40.4957,40.4294,40.4768,63003.0
2023-06-15 15:00:00,42.77,42.79,42.72,42.74,38255.0,40.4768,40.4957,40.4294,40.4484,38255.0
2023-06-15 15:05:00,42.74,42.8,42.73,42.8,38015.0,40.4484,40.5051,40.4389,40.5051,38015.0
2023-06-15 15:10:00,42.8,42.8,42.75,42.77,71713.0,40.5051,40.5051,40.4578,40.4768,71713.0
2023-06-15 15:15:00,42.78,42.78,42.71,42.73,40226.0,40.4862,40.4862,40.42,40.4389,40226.0
2023-06-15 15:20:00,42.72,42.73,42.65,42.66,48998.0,40.4294,40.4389,40.3632,40.3727,48998.0
2023-06-15 15:25:00,42.67,42.69,42.63,42.65,47297.0,40.3821,40.401,40.3443,40.3632,47297.0
2023-06-15 15:30:00,42.65,42.66,42.63,42.65,95398.0,40.3632,40.3727,40.3443,40.3632,95398.0
2023-06-15 15:35:00,42.65,42.67,42.6,42.61,74341.0,40.3632,40.3821,40.3159,40.3253,74341.0
2023-06-15 15:40:00,42.61,42.72,42.61,42.72,88570.0,40.3253,40.4294,40.3253,40.4294,88570.0
2023-06-15 15:45:00,42.72,42.75,42.71,42.74,93397.0,40.4294,40.4578,40.42,40.4484,93397.0
2023-06-15 15:50:00,42.75,42.79,42.72,42.73,137706.0,40.4578,40.4957,40.4294,40.4389,137706.0
2023-06-15 15:55:00,42.73,42.74,42.65,42.71,284631.0,40.4389,40.4484,40.3632,40.42,284631.0
2023-06-16 09:30:00,43.18,43.25,42.88,43.2,2175337.0,40.8648,40.931,40.5809,40.8837,2175337.0
2023-06-16 09:35:00,43.2,43.26,43.1,43.24,151745.0,40.8837,40.9405,40.7891,40.9216,151745.0
2023-06-16 09:40:00,43.23,43.38,43.15,43.32,151071.0,40.9121,41.054,40.8364,40.9973,151071.0
2023-06-16 09:45:00,43.32,43.37,43.25,43.33,72956.0,40.9973,41.0446,40.931,41.0067,72956.0
2023-06-16 09:50:00,43.33,43.47,43.27,43.43,78051.0,41.0067,41.1392,40.9499,41.1014,78051.0
2023-06-16 09:55:00,43.44,43.53,43.42,43.53,84474.0,41.1108,41.196,41.0919,41.196,84474.0
2023-06-16 10:00:00,43.54,43.72,43.5,43.51,158114.0,41.2055,41.3758,41.1676,41.1771,158114.0
2023-06-16 10:05:00,43.5,43.5,43.23,43.26,111674.0,41.1676,41.1676,40.9121,40.9405,111674.0
2023-06-16 10:10:00,43.26,43.31,43.18,43.22,95860.0,40.9405,40.9878,40.8648,40.9026,95860.0
2023-06-16 10:15:00,43.22,43.24,43.13,43.16,60499.0,40.9026,40.9216,40.8175,40.8458,60499.0
2023-06-16 10:20:00,43.16,43.21,43.13,43.16,66012.0,40.8458,40.8932,40.8175,40.8458,66012.0
2023-06-16 10:25:00,43.15,43.22,43.13,43.15,67748.0,40.8364,40.9026,40.8175,40.8364,67748.0
2023-06-16 10:30:00,43.17,43.2,43.13,43.19,50610.0,40.8553,40.8837,40.8175,40.8742,50610.0
2023-06-16 10:35:00,43.19,43.2,43.13,43.18,46177.0,40.8742,40.8837,40.8175,40.8648,46177.0
2023-06-16 10:40:00,43.17,43.27,43.13,43.18,57980.0,40.8553,40.9499,40.8175,40.8648,57980.0
2023-06-16 10:45:00,43.17,43.24,43.11,43.23,53643.0,40.8553,40.9216,40.7985,40.9121,53643.0
2023-06-16 10:50:00,43.22,43.32,43.22,43.3,57388.0,40.9026,40.9973,40.9026,40.9783,57388.0
2023-06-16 10:55:00,43.31,43.37,43.31,43.37,35621.0,40.9878,41.0446,40.9878,41.0446,35621.0
2023-06-16 11:00:00,43.38,43.41,43.33,43.41,56233.0,41.054,41.0824,41.0067,41.0824,56233.0
2023-06-16 11:05:00,43.41,43.42,43.37,43.41,29028.0,41.0824,41.0919,41.0446,41.0824,29028.0
2023-06-16 11:10:00,43.43,43.48,43.38,43.48,41005.0,41.1014,41.1487,41.054,41.1487,41005.0
2023-06-16 11:15:00,43.47,43.61,43.47,43.61,137522.0,41.1392,41.2717,41.1392,41.2717,137522.0
2023-06-16 11:20:00,43.61,43.69,43.59,43.68,69250.0,41.2717,41.3474,41.2528,41.338,69250.0
2023-06-16 11:25:00,43.68,43.75,43.68,43.71,104670.0,41.338,41.4042,41.338,41.3664,104670.0
2023-06-16 11:30:00,43.71,43.74,43.58,43.61,73488.0,41.3664,41.3947,41.2433,41.2717,73488.0
2023-06-16 11:35:00,43.61,43.62,43.43,43.47,49402.0,41.2717,41.2812,41.1014,41.1392,49402.0
2023-06-16 11:40:00,43.46,43.47,43.4,43.41,38439.0,41.1298,41.1392,41.073,41.0824,38439.0
2023-06-16 11:45:00,43.41,43.47,43.4,43.43,48453.0,41.0824,41.1392,41.073,41.1014,48453.0
2023-06-16 11:50:00,43.43,43.47,43.41,43.45,43129.0,41.1014,41.1392,41.0824,41.1203,43129.0
2023-06-16 11:55:00,43.46,43.51,43.45,43.48,42454.0,41.1298,41.1771,41.1203,41.1487,42454.0
2023-06-16 12:00:00,43.48,43.53,43.46,43.48,38662.0,41.1487,41.196,41.1298,41.1487,38662.0
2023-06-16 12:05:00,43.49,43.5,43.43,43.46,33197.0,41.1581,41.1676,41.1014,41.1298,33197.0
2023-06-16 12:10:00,43.46,43.47,43.41,43.43,28845.0,41.1298,41.1392,41.0824,41.1014,28845.0
2023-06-16 12:15:00,43.43,43.5,43.42,43.5,31405.0,41.1014,41.1676,41.0919,41.1676,31405.0
2023-06-16 12:20:00,43.5,43.55,43.49,43.55,65818.0,41.1676,41.2149,41.1581,41.2149,65818.0
2023-06-16 12:25:00,43.54,43.58,43.53,43.58,25711.0,41.2055,41.2433,41.196,41.2433,25711.0
2023-06-16 12:30:00,43.58,43.59,43.53,43.53,37901.0,41.2433,41.2528,41.196,41.196,37901.0
2023-06-16 12:35:00,43.53,43.59,43.53,43.59,35159.0,41.196,41.2528,41.196,41.2528,35159.0
2023-06-16 12:40:00,43.59,43.63,43.58,43.63,19789.0,41.2528,41.2906,41.2433,41.2906,19789.0
2023-06-16 12:45:00,43.62,43.63,43.57,43.62,33967.0,41.2812,41.2906,41.2339,41.2812,33967.0
2023-06-16 12:50:00,43.61,43.63,43.59,43.59,22621.0,41.2717,41.2906,41.2528,41.2528,22621.0
2023-06-16 12:55:00,43.6,43.63,43.58,43.63,23116.0,41.2623,41.2906,41.2433,41.2906,23116.0
2023-06-16 13:00:00,43.62,43.64,43.62,43.64,21011.0,41.2812,41.3001,41.2812,41.3001,21011.0
2023-06-16 13:05:00,43.64,43.73,43.63,43.7,39847.0,41.3001,41.3853,41.2906,41.3569,39847.0
2023-06-16 13:10:00,43.71,43.73,43.7,43.71,28438.0,41.3664,41.3853,41.3569,41.3664,28438.0
2023-06-16 13:15:00,43.72,43.73,43.69,43.71,27335.0,41.3758,41.3853,41.3474,41.3664,27335.0
2023-06-16 13:20:00,43.71,43.72,43.68,43.7,44126.0,41.3664,41.3758,41.338,41.3569,44126.0
2023-06-16 13:25:00,43.7,43.75,43.7,43.75,37391.0,41.3569,41.4042,41.3569,41.4042,37391.0
2023-06-16 13:30:00,43.74,43.77,43.71,43.71,37848.0,41.3947,41.4231,41.3664,41.3664,37848.0
2023-06-16 13:35:00,43.71,43.71,43.65,43.68,25591.0,41.3664,41.3664,41.3096,41.338,25591.0
2023-06-16 13:40:00,43.67,43.68,43.64,43.67,29382.0,41.3285,41.338,41.3001,41.3285,29382.0
2023-06-16 13:45:00,43.67,43.72,43.66,43.71,33114.0,41.3285,41.3758,41.319,41.3664,33114.0
2023-06-16 13:50:00,43.72,43.76,43.71,43.76,26643.0,41.3758,41.4137,41.3664,41.4137,26643.0
2023-06-16 13:55:00,43.76,43.8,43.75,43.78,95843.0,41.4137,41.4515,41.4042,41.4326,95843.0
2023-06-16 14:00:00,43.79,43.84,43.78,43.8,52857.0,41.4421,41.4894,41.4326,41.4515,52857.0
2023-06-16 14:05:00,43.8,43.86,43.78,43.86,32577.0,41.4515,41.5083,41.4326,41.5083,32577.0
2023-06-16 14:10:00,43.86,43.9,43.86,43.87,47369.0,41.5083,41.5462,41.5083,41.5178,47369.0
2023-06-16 14:15:00,43.88,43.92,43.87,43.89,65975.0,41.5272,41.5651,41.5178,41.5367,65975.0
2023-06-16 14:20:00,43.89,43.89,43.83,43.88,54702.0,41.5367,41.5367,41.4799,41.5272,54702.0
2023-06-16 14:25:00,43.88,43.91,43.88,43.9,32546.0,41.5272,41.5556,41.5272,41.5462,32546.0
2023-06-16 14:30:00,43.9,43.9,43.81,43.81,45295.0,41.5462,41.5462,41.461,41.461,45295.0
2023-06-16 14:35:00,43.82,43.82,43.77,43.81,59255.0,41.4705,41.4705,41.4231,41.461,59255.0
2023-06-16 14:40:00,43.8,43.87,43.8,43.84,49719.0,41.4515,41.5178,41.4515,41.4894,49719.0
2023-06-16 14:45:00,43.85,43.9,43.84,43.9,39985.0,41.4988,41.5462,41.4894,41.5462,39985.0
2023-06-16 14:50:00,43.9,43.9,43.87,43.89,29973.0,41.5462,41.5462,41.5178,41.5367,29973.0
2023-06-16 14:55:00,43.89,43.89,43.84,43.84,62019.0,41.5367,41.5367,41.4894,41.4894,62019.0
2023-06-16 15:00:00,43.84,43.85,43.8,43.82,34152.0,41.4894,41.4988,41.4515,41.4705,34152.0
2023-06-16 15:05:00,43.82,43.84,43.78,43.79,32803.0,41.4705,41.4894,41.4326,41.4421,32803.0
2023-06-16 15:10:00,43.79,43.84,43.75,43.83,82797.0,41.4421,41.4894,41.4042,41.4799,82797.0
2023-06-16 15:15:00,43.84,43.9,43.81,43.89,48022.0,41.4894,41.5462,41.461,41.5367,48022.0
2023-06-16 15:20:00,43.89,43.92,43.88,43.88,56549.0,41.5367,41.5651,41.5272,41.5272,56549.0
2023-06-16 15:25:00,43.88,43.88,43.85,43.87,36287.0,41.5272,41.5272,41.4988,41.5178,36287.0
2023-06-16 15:30:00,43.87,43.9,43.84,43.9,143600.0,41.5178,41.5462,41.4894,41.5462,143600.0
2023-06-16 15:35:00,43.9,43.9,43.8,43.8,145678.0,41.5462,41.5462,41.4515,41.4515,145678.0
2023-06-16 15:40:00,43.8,43.86,43.79,43.84,150650.0,41.4515,41.5083,41.4421,41.4894,150650.0
2023-06-16 15:45:00,43.85,43.87,43.82,43.84,197359.0,41.4988,41.5178,41.4705,41.4894,197359.0
2023-06-16 15:50:00,43.84,43.9,43.81,43.89,234389.0,41.4894,41.5462,41.461,41.5367,234389.0
2023-06-16 15:55:00,43.9,43.91,43.77,43.83,579089.0,41.5462,41.5556,41.4231,41.4799,579089.0
2023-06-20 09:30:00,43.09,43.19,42.81,43.1,280844.0,40.7796,40.8742,40.5146,40.7891,280844.0
2023-06-20 09:35:00,43.11,43.21,42.97,43.12,104225.0,40.7985,40.8932,40.666,40.808,104225.0
2023-06-20 09:40:00,43.1,43.12,42.75,42.75,152013.0,40.7891,40.808,40.4578,40.4578,152013.0
2023-06-20 09:45:00,42.74,43.03,42.61,43.02,117461.0,40.4484,40.7228,40.3253,40.7133,117461.0
2023-06-20 09:50:00,43.02,43.08,42.89,42.89,92221.0,40.7133,40.7701,40.5903,40.5903,92221.0
2023-06-20 09:55:00,42.87,42.88,42.69,42.84,115972.0,40.5714,40.5809,40.401,40.543,115972.0
2023-06-20 10:00:00,42.84,42.87,42.7,42.81,93920.0,40.543,40.5714,40.4105,40.5146,93920.0
2023-06-20 10:05:00,42.8,42.83,42.65,42.75,95656.0,40.5051,40.5335,40.3632,40.4578,95656.0
2023-06-20 10:10:00,42.75,42.99,42.75,42.95,72352.0,40.4578,40.685,40.4578,40.6471,72352.0
2023-06-20 10:15:00,42.97,43.04,42.91,42.99,50152.0,40.666,40.7323,40.6092,40.685,50152.0
2023-06-20 10:20:00,42.98,43.06,42.9,42.98,58106.0,40.6755,40.7512,40.5998,40.6755,58106.0
2023-06-20 10:25:00,42.99,43.03,42.85,42.87,58557.0,40.685,40.7228,40.5525,40.5714,58557.0
2023-06-20 10:30:00,42.87,42.87,42.66,42.7,92058.0,40.5714,40.5714,40.3727,40.4105,92058.0
2023-06-20 10:35:00,42.7,42.73,42.58,42.63,285480.0,40.4105,40.4389,40.2969,40.3443,285480.0
2023-06-20 10:40:00,42.64,42.82,42.6,42.73,70994.0,40.3537,40.5241,40.3159,40.4389,70994.0
2023-06-20 10:45:00,42.73,42.9,42.67,42.88,80790.0,40.4389,40.5998,40.3821,40.5809,80790.0
2023-06-20 10:50:00,42.87,42.9,42.8,42.84,29793.0,40.5714,40.5998,40.5051,40.543,29793.0
2023-06-20 10:55:00,42.83,42.92,42.81,42.91,40808.0,40.5335,40.6187,40.5146,40.6092,40808.0
2023-06-20 11:00:00,42.91,42.92,42.83,42.86,35443.0,40.6092,40.6187,40.5335,40.5619,35443.0
2023-06-20 11:05:00,42.86,42.87,42.77,42.84,24846.0,40.5619,40.5714,40.4768,40.543,24846.0
2023-06-20 11:10:00,42.85,42.95,42.82,42.93,30258.0,40.5525,40.6471,40.5241,40.6282,30258.0
2023-06-20 11:15:00,42.93,42.97,42.87,42.91,35662.0,40.6282,40.666,40.5714,40.6092,35662.0
2023-06-20 11:20:00,42.91,42.93,42.83,42.86,31850.0,40.6092,40.6282,40.5335,40.5619,31850.0
2023-06-20 11:25:00,42.86,42.87,42.79,42.85,40257.0,40.5619,40.5714,40.4957,40.5525,40257.0
2023-06-20 11:30:00,42.84,42.88,42.81,42.88,34140.0,40.543,40.5809,40.5146,40.5809,34140.0
2023-06-20 11:35:00,42.88,42.94,42.84,42.85,40313.0,40.5809,40.6376,40.543,40.5525,40313.0
2023-06-20 11:40:00,42.85,42.92,42.83,42.89,290708.0,40.5525,40.6187,40.5335,40.5903,290708.0
2023-06-20 11:45:00,42.89,43.07,42.89,43.06,79293.0,40.5903,40.7607,40.5903,40.7512,79293.0
2023-06-20 11:50:00,43.07,43.08,42.95,42.99,70543.0,40.7607,40.7701,40.6471,40.685,70543.0
2023-06-20 11:55:00,42.99,43.01,42.96,43.01,31594.0,40.685,40.7039,40.6566,40.7039,31594.0
2023-06-20 12:00:00,43.01,43.02,42.94,42.99,53356.0,40.7039,40.7133,40.6376,40.685,53356.0
2023-06-20 12:05:00,42.99,43.05,42.99,43.01,47636.0,40.685,40.7417,40.685,40.7039,47636.0
2023-06-20 12:10:00,43.01,43.04,42.97,43.04,42282.0,40.7039,40.7323,40.666,40.7323,42282.0
2023-06-20 12:15:00,43.04,43.06,43.02,43.04,29096.0,40.7323,40.7512,40.7133,40.7323,29096.0
2023-06-20 12:20:00,43.04,43.13,43.03,43.11,60634.0,40.7323,40.8175,40.7228,40.7985,60634.0
2023-06-20 12:25:00,43.11,43.13,43.08,43.12,27402.0,40.7985,40.8175,40.7701,40.808,27402.0
2023-06-20 12:30:00,43.12,43.13,43.06,43.08,28963.0,40.808,40.8175,40.7512,40.7701,28963.0
2023-06-20 12:35:00,43.08,43.09,43.0,43.02,42505.0,40.7701,40.7796,40.6944,40.7133,42505.0
2023-06-20 12:40:00,43.02,43.03,42.99,43.02,53084.0,40.7133,40.7228,40.685,40.7133,53084.0
2023-06-20 12:45:00,43.02,43.02,42.93,42.94,36960.0,40.7133,40.7133,40.6282,40.6376,36960.0
2023-06-20 12:50:00,42.94,43.03,42.93,42.98,58679.0,40.6376,40.7228,40.6282,40.6755,58679.0
2023-06-20 12:55:00,42.98,43.02,42.97,43.02,46816.0,40.6755,40.7133,40.666,40.7133,46816.0
2023-06-20 13:00:00,43.02,43.03,42.97,42.98,44628.0,40.7133,40.7228,40.666,40.6755,44628.0
2023-06-20 13:05:00,42.99,43.01,42.92,42.94,62121.0,40.685,40.7039,40.6187,40.6376,62121.0
2023-06-20 13:10:00,42.94,42.96,42.93,42.96,55760.0,40.6376,40.6566,40.6282,40.6566,55760.0
2023-06-20 13:15:00,42.95,43.05,42.94,43.05,50838.0,40.6471,40.7417,40.6376,40.7417,50838.0
2023-06-20 13:20:00,43.05,43.08,43.04,43.06,29121.0,40.7417,40.7701,40.7323,40.7512,29121.0
2023-06-20 13:25:00,43.05,43.12,43.04,43.1,59107.0,40.7417,40.808,40.7323,40.7891,59107.0
2023-06-20 13:30:00,43.09,43.12,43.08,43.09,44327.0,40.7796,40.808,40.7701,40.7796,44327.0
2023-06-20 13:35:00,43.09,43.1,43.04,43.06,60692.0,40.7796,40.7891,40.7323,40.7512,60692.0
2023-06-20 13:40:00,43.06,43.07,43.04,43.05,51266.0,40.7512,40.7607,40.7323,40.7417,51266.0
2023-06-20 13:45:00,43.05,43.1,43.03,43.09,69081.0,40.7417,40.7891,40.7228,40.7796,69081.0
2023-06-20 13:50:00,43.1,43.13,43.08,43.09,54219.0,40.7891,40.8175,40.7701,40.7796,54219.0
2023-06-20 13:55:00,43.1,43.11,43.04,43.05,39789.0,40.7891,40.7985,40.7323,40.7417,39789.0
2023-06-20 14:00:00,43.05,43.11,43.03,43.11,57421.0,40.7417,40.7985,40.7228,40.7985,57421.0
2023-06-20 14:05:00,43.11,43.15,43.09,43.13,26538.0,40.7985,40.8364,40.7796,40.8175,26538.0
2023-06-20 14:10:00,43.13,43.14,43.08,43.09,48820.0,40.8175,40.8269,40.7701,40.7796,48820.0
2023-06-20 14:15:00,43.09,43.12,43.07,43.12,38609.0,40.7796,40.808,40.7607,40.808,38609.0
2023-06-20 14:20:00,43.12,43.12,43.09,43.09,31974.0,40.808,40.808,40.7796,40.7796,31974.0
2023-06-20 14:25:00,43.1,43.11,43.06,43.07,82685.0,40.7891,40.7985,40.7512,40.7607,82685.0
2023-06-20 14:30:00,43.07,43.13,43.04,43.12,56732.0,40.7607,40.8175,40.7323,40.808,56732.0
2023-06-20 14:35:00,43.12,43.12,43.04,43.05,27690.0,40.808,40.808,40.7323,40.7417,27690.0
2023-06-20 14:40:00,43.06,43.07,43.01,43.03,72749.0,40.7512,40.7607,40.7039,40.7228,72749.0
2023-06-20 14:45:00,43.03,43.06,43.02,43.06,29664.0,40.7228,40.7512,40.7133,40.7512,29664.0
2023-06-20 14:50:00,43.05,43.08,43.05,43.07,36509.0,40.7417,40.7701,40.7417,40.7607,36509.0
2023-06-20 14:55:00,43.08,43.14,43.08,43.14,34755.0,40.7701,40.8269,40.7701,40.8269,34755.0
2023-06-20 15:00:00,43.14,43.17,43.12,43.13,42105.0,40.8269,40.8553,40.808,40.8175,42105.0
2023-06-20 15:05:00,43.13,43.14,43.09,43.09,37611.0,40.8175,40.8269,40.7796,40.7796,37611.0
2023-06-20 15:10:00,43.1,43.11,43.0,43.01,102330.0,40.7891,40.7985,40.6944,40.7039,102330.0
2023-06-20 15:15:00,43.0,43.02,42.98,42.99,187163.0,40.6944,40.7133,40.6755,40.685,187163.0
2023-06-20 15:20:00,42.99,43.01,42.97,43.01,67702.0,40.685,40.7039,40.666,40.7039,67702.0
2023-06-20 15:25:00,43.01,43.02,42.99,43.01,82995.0,40.7039,40.7133,40.685,40.7039,82995.0
2023-06-20 15:30:00,43.01,43.02,42.98,43.02,92965.0,40.7039,40.7133,40.6755,40.7133,92965.0
2023-06-20 15:35:00,43.02,43.03,43.0,43.02,68636.0,40.7133,40.7228,40.6944,40.7133,68636.0
2023-06-20 15:40:00,43.02,43.17,43.02,43.16,108462.0,40.7133,40.8553,40.7133,40.8458,108462.0
2023-06-20 15:45:00,43.16,43.22,43.14,43.22,152498.0,40.8458,40.9026,40.8269,40.9026,152498.0
2023-06-20 15:50:00,43.22,43.26,43.2,43.23,242856.0,40.9026,40.9405,40.8837,40.9121,242856.0
2023-06-20 15:55:00,43.23,43.23,43.09,43.09,481952.0,40.9121,40.9121,40.7796,40.7796,481952.0
2023-06-21 09:30:00,42.96,42.97,42.75,42.85,158817.0,40.6566,40.666,40.4578,40.5525,158817.0
2023-06-21 09:35:00,42.84,42.86,42.32,42.33,206732.0,40.543,40.5619,40.0509,40.0603,206732.0
2023-06-21 09:40:00,42.34,42.42,42.28,42.41,83989.0,40.0698,40.1455,40.013,40.1361,83989.0
2023-06-21 09:45:00,42.43,42.68,42.41,42.67,116843.0,40.155,40.3916,40.1361,40.3821,116843.0
2023-06-21 09:50:00,42.66,42.75,42.59,42.69,71182.0,40.3727,40.4578,40.3064,40.401,71182.0
2023-06-21 09:55:00,42.69,42.77,42.6,42.6,81790.0,40.401,40.4768,40.3159,40.3159,81790.0
2023-06-21 10:00:00,42.62,42.63,42.41,42.42,47553.0,40.3348,40.3443,40.1361,40.1455,47553.0
2023-06-21 10:05:00,42.43,42.54,42.38,42.4,54114.0,40.155,40.2591,40.1077,40.1266,54114.0
2023-06-21 10:10:00,42.39,42.56,42.39,42.55,50858.0,40.1171,40.278,40.1171,40.2686,50858.0
2023-06-21 10:15:00,42.55,42.65,42.47,42.55,80655.0,40.2686,40.3632,40.1928,40.2686,80655.0
2023-06-21 10:20:00,42.55,42.59,42.43,42.52,32054.0,40.2686,40.3064,40.155,40.2402,32054.0
2023-06-21 10:25:00,42.52,42.6,42.45,42.54,43013.0,40.2402,40.3159,40.1739,40.2591,43013.0
2023-06-21 10:30:00,42.55,42.63,42.52,42.56,54758.0,40.2686,40.3443,40.2402,40.278,54758.0
2023-06-21 10:35:00,42.56,42.72,42.54,42.69,37564.0,40.278,40.4294,40.2591,40.401,37564.0
2023-06-21 10:40:00,42.69,42.76,42.63,42.63,39756.0,40.401,40.4673,40.3443,40.3443,39756.0
2023-06-21 10:45:00,42.62,42.73,42.61,42.73,38334.0,40.3348,40.4389,40.3253,40.4389,38334.0
2023-06-21 10:50:00,42.75,42.79,42.69,42.72,82500.0,40.4578,40.4957,40.401,40.4294,82500.0
2023-06-21 10:55:00,42.72,42.76,42.68,42.7,38554.0,40.4294,40.4673,40.3916,40.4105,38554.0
2023-06-21 11:00:00,42.71,42.73,42.53,42.57,36100.0,40.42,40.4389,40.2496,40.2875,36100.0
2023-06-21 11:05:00,42.57,42.65,42.55,42.57,31380.0,40.2875,40.3632,40.2686,40.2875,31380.0
2023-06-21 11:10:00,42.57,42.58,42.52,42.56,21941.0,40.2875,40.2969,40.2402,40.278,21941.0
2023-06-21 11:15:00,42.56,42.62,42.51,42.52,35767.0,40.278,40.3348,40.2307,40.2402,35767.0
2023-06-21 11:20:00,42.52,42.56,42.48,42.52,42972.0,40.2402,40.278,40.2023,40.2402,42972.0
2023-06-21 11:25:00,42.52,42.53,42.49,42.52,55321.0,40.2402,40.2496,40.2118,40.2402,55321.0
2023-06-21 11:30:00,42.52,42.58,42.5,42.52,42499.0,40.2402,40.2969,40.2212,40.2402,42499.0
2023-06-21 11:35:00,42.51,42.57,42.5,42.51,48065.0,40.2307,40.2875,40.2212,40.2307,48065.0
2023-06-21 11:40:00,42.51,42.54,42.5,42.52,83138.0,40.2307,40.2591,40.2212,40.2402,83138.0
2023-06-21 11:45:00,42.53,42.57,42.51,42.52,47303.0,40.2496,40.2875,40.2307,40.2402,47303.0
2023-06-21 11:50:00,42.51,42.52,42.49,42.5,35242.0,40.2307,40.2402,40.2118,40.2212,35242.0
2023-06-21 11:55:00,42.49,42.52,42.47,42.49,31961.0,40.2118,40.2402,40.1928,40.2118,31961.0
2023-06-21 12:00:00,42.49,42.5,42.41,42.43,33851.0,40.2118,40.2212,40.1361,40.155,33851.0
2023-06-21 12:05:00,42.43,42.51,42.41,42.43,98628.0,40.155,40.2307,40.1361,40.155,98628.0
2023-06-21 12:10:00,42.43,42.44,42.4,42.42,31132.0,40.155,40.1644,40.1266,40.1455,31132.0
2023-06-21 12:15:00,42.43,42.45,42.41,42.44,63323.0,40.155,40.1739,40.1361,40.1644,63323.0
2023-06-21 12:20:00,42.43,42.46,42.41,42.42,45728.0,40.155,40.1834,40.1361,40.1455,45728.0
2023-06-21 12:25:00,42.43,42.48,42.4,42.48,38836.0,40.155,40.2023,40.1266,40.2023,38836.0
2023-06-21 12:30:00,42.49,42.57,42.49,42.51,21413.0,40.2118,40.2875,40.2118,40.2307,21413.0
2023-06-21 12:35:00,42.52,42.53,42.46,42.47,15081.0,40.2402,40.2496,40.1834,40.1928,15081.0
2023-06-21 12:40:00,42.47,42.51,42.46,42.5,41116.0,40.1928,40.2307,40.1834,40.2212,41116.0
2023-06-21 12:45:00,42.5,42.52,42.46,42.48,20299.0,40.2212,40.2402,40.1834,40.2023,20299.0
2023-06-21 12:50:00,42.48,42.51,42.45,42.46,41167.0,40.2023,40.2307,40.1739,40.1834,41167.0
2023-06-21 12:55:00,42.45,42.47,42.43,42.45,24165.0,40.1739,40.1928,40.155,40.1739,24165.0
2023-06-21 13:00:00,42.44,42.47,42.39,42.46,43007.0,40.1644,40.1928,40.1171,40.1834,43007.0
2023-06-21 13:05:00,42.45,42.54,42.42,42.53,24494.0,40.1739,40.2591,40.1455,40.2496,24494.0
2023-06-21 13:10:00,42.53,42.53,42.47,42.48,31604.0,40.2496,40.2496,40.1928,40.2023,31604.0
2023-06-21 13:15:00,42.49,42.5,42.45,42.46,17355.0,40.2118,40.2212,40.1739,40.1834,17355.0
2023-06-21 13:20:00,42.45,42.45,42.41,42.41,12658.0,40.1739,40.1739,40.1361,40.1361,12658.0
2023-06-21 13:25:00,42.42,42.51,42.39,42.51,37734.0,40.1455,40.2307,40.1171,40.2307,37734.0
2023-06-21 13:30:00,42.51,42.52,42.47,42.48,22813.0,40.2307,40.2402,40.1928,40.2023,22813.0
2023-06-21 13:35:00,42.48,42.48,42.42,42.47,33048.0,40.2023,40.2023,40.1455,40.1928,33048.0
2023-06-21 13:40:00,42.47,42.54,42.46,42.51,40489.0,40.1928,40.2591,40.1834,40.2307,40489.0
2023-06-21 13:45:00,42.5,42.59,42.5,42.51,29353.0,40.2212,40.3064,40.2212,40.2307,29353.0
2023-06-21 13:50:00,42.51,42.53,42.49,42.51,22780.0,40.2307,40.2496,40.2118,40.2307,22780.0
2023-06-21 13:55:00,42.51,42.57,42.51,42.57,35963.0,40.2307,40.2875,40.2307,40.2875,35963.0
2023-06-21 14:00:00,42.57,42.57,42.51,42.54,20999.0,40.2875,40.2875,40.2307,40.2591,20999.0
2023-06-21 14:05:00,42.53,42.56,42.52,42.56,15150.0,40.2496,40.278,40.2402,40.278,15150.0
2023-06-21 14:10:00,42.55,42.62,42.55,42.61,34576.0,40.2686,40.3348,40.2686,40.3253,34576.0
2023-06-21 14:15:00,42.61,42.63,42.57,42.6,24948.0,40.3253,40.3443,40.2875,40.3159,24948.0
2023-06-21 14:20:00,42.6,42.63,42.59,42.61,28322.0,40.3159,40.3443,40.3064,40.3253,28322.0
2023-06-21 14:25:00,42.62,42.63,42.58,42.63,39297.0,40.3348,40.3443,40.2969,40.3443,39297.0
2023-06-21 14:30:00,42.63,42.7,42.62,42.67,52407.0,40.3443,40.4105,40.3348,40.3821,52407.0
2023-06-21 14:35:00,42.67,42.81,42.66,42.8,156870.0,40.3821,40.5146,40.3727,40.5051,156870.0
2023-06-21 14:40:00,42.8,42.8,42.73,42.78,31956.0,40.5051,40.5051,40.4389,40.4862,31956.0
2023-06-21 14:45:00,42.78,42.8,42.75,42.76,22615.0,40.4862,40.5051,40.4578,40.4673,22615.0
2023-06-21 14:50:00,42.76,42.77,42.67,42.72,48229.0,40.4673,40.4768,40.3821,40.4294,48229.0
2023-06-21 14:55:00,42.71,42.75,42.66,42.66,19577.0,40.42,40.4578,40.3727,40.3727,19577.0
2023-06-21 15:00:00,42.66,42.68,42.63,42.66,41488.0,40.3727,40.3916,40.3443,40.3727,41488.0
2023-06-21 15:05:00,42.65,42.66,42.61,42.63,34604.0,40.3632,40.3727,40.3253,40.3443,34604.0
2023-06-21 15:10:00,42.63,42.65,42.6,42.64,29819.0,40.3443,40.3632,40.3159,40.3537,29819.0
2023-06-21 15:15:00,42.64,42.72,42.63,42.67,56363.0,40.3537,40.4294,40.3443,40.3821,56363.0
2023-06-21 15:20:00,42.67,42.67,42.59,42.6,64514.0,40.3821,40.3821,40.3064,40.3159,64514.0
2023-06-21 15:25:00,42.6,42.69,42.57,42.69,93220.0,40.3159,40.401,40.2875,40.401,93220.0
2023-06-21 15:30:00,42.69,42.71,42.58,42.66,75428.0,40.401,40.42,40.2969,40.3727,75428.0
2023-06-21 15:35:00,42.66,42.72,42.61,42.62,72915.0,40.3727,40.4294,40.3253,40.3348,72915.0
2023-06-21 15:40:00,42.61,42.75,42.61,42.73,80854.0,40.3253,40.4578,40.3253,40.4389,80854.0
2023-06-21 15:45:00,42.74,42.77,42.72,42.76,99220.0,40.4484,40.4768,40.4294,40.4673,99220.0
2023-06-21 15:50:00,42.76,42.76,42.63,42.65,149892.0,40.4673,40.4673,40.3443,40.3632,149892.0
2023-06-21 15:55:00,42.65,42.65,42.56,42.57,263242.0,40.3632,40.3632,40.278,40.2875,263242.0
2023-06-22 09:30:00,42.03,42.13,41.96,42.1,189980.0,39.7764,39.8711,39.7102,39.8427,189980.0
2023-06-22 09:35:00,42.09,42.22,42.07,42.15,161783.0,39.8332,39.9562,39.8143,39.89,161783.0
2023-06-22 09:40:00,42.16,42.32,42.14,42.32,112530.0,39.8995,40.0509,39.8805,40.0509,112530.0
2023-06-22 09:45:00,42.32,42.45,42.29,42.4,141752.0,40.0509,40.1739,40.0225,40.1266,141752.0
2023-06-22 09:50:00,42.41,42.44,42.29,42.29,115859.0,40.1361,40.1644,40.0225,40.0225,115859.0
2023-06-22 09:55:00,42.27,42.28,42.11,42.11,56396.0,40.0036,40.013,39.8521,39.8521,56396.0
2023-06-22 10:00:00,42.1,42.12,42.02,42.11,60895.0,39.8427,39.8616,39.767,39.8521,60895.0
2023-06-22 10:05:00,42.12,42.21,42.03,42.18,64130.0,39.8616,39.9468,39.7764,39.9184,64130.0
2023-06-22 10:10:00,42.18,42.28,42.18,42.22,61508.0,39.9184,40.013,39.9184,39.9562,61508.0
2023-06-22 10:15:00,42.21,42.23,42.14,42.19,82170.0,39.9468,39.9657,39.8805,39.9279,82170.0
2023-06-22 10:20:00,42.19,42.24,42.09,42.15,73916.0,39.9279,39.9752,39.8332,39.89,73916.0
2023-06-22 10:25:00,42.15,42.17,42.09,42.15,88037.0,39.89,39.9089,39.8332,39.89,88037.0
2023-06-22 10:30:00,42.16,42.16,42.01,42.04,79763.0,39.8995,39.8995,39.7575,39.7859,79763.0
2023-06-22 10:35:00,42.03,42.13,42.01,42.11,73724.0,39.7764,39.8711,39.7575,39.8521,73724.0
2023-06-22 10:40:00,42.11,42.16,42.04,42.16,40213.0,39.8521,39.8995,39.7859,39.8995,40213.0
2023-06-22 10:45:00,42.16,42.21,42.11,42.13,37460.0,39.8995,39.9468,39.8521,39.8711,37460.0
2023-06-22 10:50:00,42.14,42.19,42.08,42.09,31491.0,39.8805,39.9279,39.8238,39.8332,31491.0
2023-06-22 10:55:00,42.08,42.09,41.98,41.99,33847.0,39.8238,39.8332,39.7291,39.7386,33847.0
2023-06-22 11:00:00,41.99,42.09,41.98,42.02,32487.0,39.7386,39.8332,39.7291,39.767,32487.0
2023-06-22 11:05:00,42.02,42.04,41.95,41.98,34713.0,39.767,39.7859,39.7007,39.7291,34713.0
2023-06-22 11:10:00,41.97,42.23,41.95,42.21,86354.0,39.7196,39.9657,39.7007,39.9468,86354.0
2023-06-22 11:15:00,42.22,42.22,42.15,42.17,37703.0,39.9562,39.9562,39.89,39.9089,37703.0
2023-06-22 11:20:00,42.17,42.22,42.14,42.18,33746.0,39.9089,39.9562,39.8805,39.9184,33746.0
2023-06-22 11:25:00,42.18,42.2,42.13,42.15,38195.0,39.9184,39.9373,39.8711,39.89,38195.0
2023-06-22 11:30:00,42.14,42.21,42.09,42.19,37693.0,39.8805,39.9468,39.8332,39.9279,37693.0
2023-06-22 11:35:00,42.18,42.23,42.17,42.19,46357.0,39.9184,39.9657,39.9089,39.9279,46357.0
2023-06-22 11:40:00,42.18,42.27,42.17,42.27,28711.0,39.9184,40.0036,39.9089,40.0036,28711.0
2023-06-22 11:45:00,42.26,42.36,42.26,42.34,27802.0,39.9941,40.0887,39.9941,40.0698,27802.0
2023-06-22 11:50:00,42.34,42.37,42.27,42.27,28719.0,40.0698,40.0982,40.0036,40.0036,28719.0
2023-06-22 11:55:00,42.27,42.27,42.15,42.15,53302.0,40.0036,40.0036,39.89,39.89,53302.0
2023-06-22 12:00:00,42.15,42.22,42.14,42.22,32914.0,39.89,39.9562,39.8805,39.9562,32914.0
2023-06-22 12:05:00,42.22,42.25,42.18,42.24,42630.0,39.9562,39.9846,39.9184,39.9752,42630.0
2023-06-22 12:10:00,42.25,42.26,42.21,42.21,59377.0,39.9846,39.9941,39.9468,39.9468,59377.0
2023-06-22 12:15:00,42.21,42.23,42.19,42.21,18106.0,39.9468,39.9657,39.9279,39.9468,18106.0
2023-06-22 12:20:00,42.22,42.3,42.22,42.29,54565.0,39.9562,40.032,39.9562,40.0225,54565.0
2023-06-22 12:25:00,42.29,42.34,42.25,42.33,45312.0,40.0225,40.0698,39.9846,40.0603,45312.0
2023-06-22 12:30:00,42.34,42.34,42.27,42.29,23386.0,40.0698,40.0698,40.0036,40.0225,23386.0
2023-06-22 12:35:00,42.28,42.31,42.27,42.27,36071.0,40.013,40.0414,40.0036,40.0036,36071.0
2023-06-22 12:40:00,42.26,42.29,42.24,42.27,29879.0,39.9941,40.0225,39.9752,40.0036,29879.0
2023-06-22 12:45:00,42.26,42.34,42.24,42.32,35569.0,39.9941,40.0698,39.9752,40.0509,35569.0
2023-06-22 12:50:00,42.31,42.34,42.29,42.3,29734.0,40.0414,40.0698,40.0225,40.032,29734.0
2023-06-22 12:55:00,42.3,42.31,42.23,42.25,25320.0,40.032,40.0414,39.9657,39.9846,25320.0
2023-06-22 13:00:00,42.26,42.32,42.2,42.2,54622.0,39.9941,40.0509,39.9373,39.9373,54622.0
2023-06-22 13:05:00,42.2,42.21,42.14,42.15,29376.0,39.9373,39.9468,39.8805,39.89,29376.0
2023-06-22 13:10:00,42.14,42.19,42.13,42.14,42445.0,39.8805,39.9279,39.8711,39.8805,42445.0
2023-06-22 13:15:00,42.14,42.22,42.14,42.19,37023.0,39.8805,39.9562,39.8805,39.9279,37023.0
2023-06-22 13:20:00,42.18,42.23,42.17,42.2,100640.0,39.9184,39.9657,39.9089,39.9373,100640.0
2023-06-22 13:25:00,42.22,42.27,42.17,42.19,50740.0,39.9562,40.0036,39.9089,39.9279,50740.0
2023-06-22 13:30:00,42.19,42.19,42.16,42.18,20315.0,39.9279,39.9279,39.8995,39.9184,20315.0
2023-06-22 13:35:00,42.19,42.23,42.18,42.23,21238.0,39.9279,39.9657,39.9184,39.9657,21238.0
2023-06-22 13:40:00,42.22,42.27,42.21,42.25,116216.0,39.9562,40.0036,39.9468,39.9846,116216.0
2023-06-22 13:45:00,42.25,42.27,42.24,42.25,108324.0,39.9846,40.0036,39.9752,39.9846,108324.0
2023-06-22 13:50:00,42.26,42.27,42.24,42.26,76375.0,39.9941,40.0036,39.9752,39.9941,76375.0
2023-06-22 13:55:00,42.26,42.3,42.21,42.3,66971.0,39.9941,40.032,39.9468,40.032,66971.0
2023-06-22 14:00:00,42.3,42.32,42.25,42.26,31571.0,40.032,40.0509,39.9846,39.9941,31571.0
2023-06-22 14:05:00,42.26,42.28,42.21,42.23,42321.0,39.9941,40.013,39.9468,39.9657,42321.0
2023-06-22 14:10:00,42.24,42.25,42.21,42.22,34164.0,39.9752,39.9846,39.9468,39.9562,34164.0
2023-06-22 14:15:00,42.22,42.25,42.19,42.2,36588.0,39.9562,39.9846,39.9279,39.9373,36588.0
2023-06-22 14:20:00,42.2,42.2,42.15,42.16,20646.0,39.9373,39.9373,39.89,39.8995,20646.0
2023-06-22 14:25:00,42.17,42.2,42.15,42.17,37701.0,39.9089,39.9373,39.89,39.9089,37701.0
2023-06-22 14:30:00,42.17,42.2,42.16,42.2,20854.0,39.9089,39.9373,39.8995,39.9373,20854.0
2023-06-22 14:35:00,42.19,42.19,42.16,42.16,28715.0,39.9279,39.9279,39.8995,39.8995,28715.0
2023-06-22 14:40:00,42.17,42.17,42.11,42.13,60531.0,39.9089,39.9089,39.8521,39.8711,60531.0
2023-06-22 14:45:00,42.13,42.13,42.08,42.08,44251.0,39.8711,39.8711,39.8238,39.8238,44251.0
2023-06-22 14:50:00,42.08,42.1,42.06,42.08,41949.0,39.8238,39.8427,39.8048,39.8238,41949.0
2023-06-22 14:55:00,42.07,42.09,42.05,42.05,46491.0,39.8143,39.8332,39.7954,39.7954,46491.0
2023-06-22 15:00:00,42.06,42.09,42.01,42.01,79423.0,39.8048,39.8332,39.7575,39.7575,79423.0
2023-06-22 15:05:00,42.01,42.03,41.99,41.99,59087.0,39.7575,39.7764,39.7386,39.7386,59087.0
2023-06-22 15:10:00,41.99,42.05,41.99,42.05,53406.0,39.7386,39.7954,39.7386,39.7954,53406.0
2023-06-22 15:15:00,42.05,42.05,42.01,42.02,64896.0,39.7954,39.7954,39.7575,39.767,64896.0
2023-06-22 15:20:00,42.02,42.03,41.99,41.99,59898.0,39.767,39.7764,39.7386,39.7386,59898.0
2023-06-22 15:25:00,41.99,42.01,41.97,41.99,53843.0,39.7386,39.7575,39.7196,39.7386,53843.0
2023-06-22 15:30:00,41.99,42.02,41.95,41.99,77964.0,39.7386,39.767,39.7007,39.7386,77964.0
2023-06-22 15:35:00,41.99,42.04,41.98,42.02,69176.0,39.7386,39.7859,39.7291,39.767,69176.0
2023-06-22 15:40:00,42.03,42.09,42.02,42.09,61476.0,39.7764,39.8332,39.767,39.8332,61476.0
2023-06-22 15:45:00,42.09,42.11,42.07,42.1,122323.0,39.8332,39.8521,39.8143,39.8427,122323.0
2023-06-22 15:50:00,42.09,42.11,42.07,42.11,153925.0,39.8332,39.8521,39.8143,39.8521,153925.0
2023-06-22 15:55:00,42.11,42.16,42.08,42.15,467287.0,39.8521,39.8995,39.8238,39.89,467287.0
2023-06-23 09:30:00,42.1,42.32,42.01,42.16,215399.0,39.8427,40.0509,39.7575,39.8995,215399.0
2023-06-23 09:35:00,42.18,42.2,42.07,42.12,103212.0,39.9184,39.9373,39.8143,39.8616,103212.0
2023-06-23 09:40:00,42.12,42.21,42.02,42.17,75620.0,39.8616,39.9468,39.767,39.9089,75620.0
2023-06-23 09:45:00,42.18,42.4,42.14,42.35,182549.0,39.9184,40.1266,39.8805,40.0793,182549.0
2023-06-23 09:50:00,42.36,42.5,42.36,42.46,156497.0,40.0887,40.2212,40.0887,40.1834,156497.0
2023-06-23 09:55:00,42.45,42.49,42.3,42.3,92164.0,40.1739,40.2118,40.032,40.032,92164.0
2023-06-23 10:00:00,42.3,42.31,42.14,42.18,67476.0,40.032,40.0414,39.8805,39.9184,67476.0
2023-06-23 10:05:00,42.17,42.36,42.17,42.34,101642.0,39.9089,40.0887,39.9089,40.0698,101642.0
2023-06-23 10:10:00,42.34,42.39,42.21,42.21,45766.0,40.0698,40.1171,39.9468,39.9468,45766.0
2023-06-23 10:15:00,42.21,42.22,42.06,42.14,44929.0,39.9468,39.9562,39.8048,39.8805,44929.0
2023-06-23 10:20:00,42.14,42.14,42.03,42.12,51993.0,39.8805,39.8805,39.7764,39.8616,51993.0
2023-06-23 10:25:00,42.12,42.14,42.05,42.08,48959.0,39.8616,39.8805,39.7954,39.8238,48959.0
2023-06-23 10:30:00,42.08,42.1,41.96,41.98,82802.0,39.8238,39.8427,39.7102,39.7291,82802.0
2023-06-23 10:35:00,41.98,42.09,41.93,42.05,84230.0,39.7291,39.8332,39.6818,39.7954,84230.0
2023-06-23 10:40:00,42.05,42.06,41.87,41.91,90774.0,39.7954,39.8048,39.625,39.6629,90774.0
2023-06-23 10:45:00,41.91,41.98,41.83,41.94,139798.0,39.6629,39.7291,39.5872,39.6913,139798.0
2023-06-23 10:50:00,41.94,41.97,41.75,41.77,95631.0,39.6913,39.7196,39.5114,39.5304,95631.0
2023-06-23 10:55:00,41.76,41.84,41.73,41.8,66130.0,39.5209,39.5966,39.4925,39.5588,66130.0
2023-06-23 11:00:00,41.8,41.8,41.72,41.73,53571.0,39.5588,39.5588,39.4831,39.4925,53571.0
2023-06-23 11:05:00,41.72,41.73,41.66,41.66,118978.0,39.4831,39.4925,39.4263,39.4263,118978.0
2023-06-23 11:10:00,41.66,41.73,41.63,41.64,70134.0,39.4263,39.4925,39.3979,39.4073,70134.0
2023-06-23 11:15:00,41.63,41.63,41.54,41.55,118109.0,39.3979,39.3979,39.3127,39.3222,118109.0
2023-06-23 11:20:00,41.54,41.58,41.5,41.51,66845.0,39.3127,39.3506,39.2748,39.2843,66845.0
2023-06-23 11:25:00,41.51,41.6,41.51,41.59,33636.0,39.2843,39.3695,39.2843,39.36,33636.0
2023-06-23 11:30:00,41.59,41.64,41.59,41.63,44071.0,39.36,39.4073,39.36,39.3979,44071.0
2023-06-23 11:35:00,41.63,41.67,41.56,41.58,65004.0,39.3979,39.4357,39.3316,39.3506,65004.0
2023-06-23 11:40:00,41.59,41.64,41.57,41.63,34130.0,39.36,39.4073,39.3411,39.3979,34130.0
2023-06-23 11:45:00,41.63,41.64,41.56,41.56,24667.0,39.3979,39.4073,39.3316,39.3316,24667.0
2023-06-23 11:50:00,41.56,41.64,41.55,41.63,28923.0,39.3316,39.4073,39.3222,39.3979,28923.0
2023-06-23 11:55:00,41.64,41.68,41.6,41.62,52206.0,39.4073,39.4452,39.3695,39.3884,52206.0
2023-06-23 12:00:00,41.62,41.67,41.59,41.63,62676.0,39.3884,39.4357,39.36,39.3979,62676.0
2023-06-23 12:05:00,41.62,41.67,41.62,41.66,35649.0,39.3884,39.4357,39.3884,39.4263,35649.0
2023-06-23 12:10:00,41.65,41.71,41.64,41.68,36536.0,39.4168,39.4736,39.4073,39.4452,36536.0
2023-06-23 12:15:00,41.68,41.72,41.68,41.72,25078.0,39.4452,39.4831,39.4452,39.4831,25078.0
2023-06-23 12:20:00,41.72,41.74,41.7,41.73,57494.0,39.4831,39.502,39.4641,39.4925,57494.0
2023-06-23 12:25:00,41.73,41.75,41.72,41.72,29729.0,39.4925,39.5114,39.4831,39.4831,29729.0
2023-06-23 12:30:00,41.72,41.72,41.64,41.64,48541.0,39.4831,39.4831,39.4073,39.4073,48541.0
2023-06-23 12:35:00,41.64,41.69,41.63,41.66,18817.0,39.4073,39.4547,39.3979,39.4263,18817.0
2023-06-23 12:40:00,41.67,41.67,41.61,41.64,24087.0,39.4357,39.4357,39.379,39.4073,24087.0
2023-06-23 12:45:00,41.64,41.66,41.62,41.66,32328.0,39.4073,39.4263,39.3884,39.4263,32328.0
2023-06-23 12:50:00,41.66,41.67,41.63,41.67,17537.0,39.4263,39.4357,39.3979,39.4357,17537.0
2023-06-23 12:55:00,41.67,41.69,41.65,41.68,16435.0,39.4357,39.4547,39.4168,39.4452,16435.0
2023-06-23 13:00:00,41.68,41.69,41.64,41.66,32815.0,39.4452,39.4547,39.4073,39.4263,32815.0
2023-06-23 13:05:00,41.65,41.68,41.63,41.66,40167.0,39.4168,39.4452,39.3979,39.4263,40167.0
2023-06-23 13:10:00,41.66,41.74,41.64,41.72,42465.0,39.4263,39.502,39.4073,39.4831,42465.0
2023-06-23 13:15:00,41.72,41.75,41.68,41.7,35444.0,39.4831,39.5114,39.4452,39.4641,35444.0
2023-06-23 13:20:00,41.71,41.71,41.66,41.68,26201.0,39.4736,39.4736,39.4263,39.4452,26201.0
2023-06-23 13:25:00,41.67,41.69,41.67,41.68,22803.0,39.4357,39.4547,39.4357,39.4452,22803.0
2023-06-23 13:30:00,41.69,41.77,41.68,41.77,41514.0,39.4547,39.5304,39.4452,39.5304,41514.0
2023-06-23 13:35:00,41.77,41.77,41.72,41.73,26514.0,39.5304,39.5304,39.4831,39.4925,26514.0
2023-06-23 13:40:00,41.73,41.74,41.64,41.66,35328.0,39.4925,39.502,39.4073,39.4263,35328.0
2023-06-23 13:45:00,41.66,41.67,41.64,41.65,20140.0,39.4263,39.4357,39.4073,39.4168,20140.0
2023-06-23 13:50:00,41.65,41.65,41.62,41.63,16039.0,39.4168,39.4168,39.3884,39.3979,16039.0
2023-06-23 13:55:00,41.63,41.68,41.62,41.66,41623.0,39.3979,39.4452,39.3884,39.4263,41623.0
2023-06-23 14:00:00,41.66,41.66,41.62,41.62,17263.0,39.4263,39.4263,39.3884,39.3884,17263.0
2023-06-23 14:05:00,41.62,41.66,41.62,41.65,26358.0,39.3884,39.4263,39.3884,39.4168,26358.0
2023-06-23 14:10:00,41.64,41.64,41.6,41.62,37245.0,39.4073,39.4073,39.3695,39.3884,37245.0
2023-06-23 14:15:00,41.62,41.63,41.61,41.62,26403.0,39.3884,39.3979,39.379,39.3884,26403.0
2023-06-23 14:20:00,41.61,41.65,41.61,41.62,41894.0,39.379,39.4168,39.379,39.3884,41894.0
2023-06-23 14:25:00,41.62,41.62,41.58,41.59,27661.0,39.3884,39.3884,39.3506,39.36,27661.0
2023-06-23 14:30:00,41.59,41.6,41.54,41.55,26579.0,39.36,39.3695,39.3127,39.3222,26579.0
2023-06-23 14:35:00,41.55,41.57,41.53,41.57,67374.0,39.3222,39.3411,39.3032,39.3411,67374.0
2023-06-23 14:40:00,41.56,41.59,41.54,41.59,17452.0,39.3316,39.36,39.3127,39.36,17452.0
2023-06-23 14:45:00,41.59,41.59,41.52,41.54,42610.0,39.36,39.36,39.2938,39.3127,42610.0
2023-06-23 14:50:00,41.55,41.56,41.53,41.54,34476.0,39.3222,39.3316,39.3032,39.3127,34476.0
2023-06-23 14:55:00,41.55,41.55,41.52,41.54,44907.0,39.3222,39.3222,39.2938,39.3127,44907.0
2023-06-23 15:00:00,41.54,41.54,41.5,41.52,45770.0,39.3127,39.3127,39.2748,39.2938,45770.0
2023-06-23 15:05:00,41.52,41.56,41.51,41.55,47275.0,39.2938,39.3316,39.2843,39.3222,47275.0
2023-06-23 15:10:00,41.56,41.6,41.55,41.58,43363.0,39.3316,39.3695,39.3222,39.3506,43363.0
2023-06-23 15:15:00,41.58,41.62,41.56,41.57,63272.0,39.3506,39.3884,39.3316,39.3411,63272.0
2023-06-23 15:20:00,41.57,41.57,41.52,41.53,65820.0,39.3411,39.3411,39.2938,39.3032,65820.0
2023-06-23 15:25:00,41.54,41.57,41.5,41.54,47940.0,39.3127,39.3411,39.2748,39.3127,47940.0
2023-06-23 15:30:00,41.54,41.57,41.53,41.55,75978.0,39.3127,39.3411,39.3032,39.3222,75978.0
2023-06-23 15:35:00,41.55,41.57,41.53,41.56,95473.0,39.3222,39.3411,39.3032,39.3316,95473.0
2023-06-23 15:40:00,41.56,41.57,41.5,41.52,85637.0,39.3316,39.3411,39.2748,39.2938,85637.0
2023-06-23 15:45:00,41.53,41.54,41.49,41.54,153272.0,39.3032,39.3127,39.2654,39.3127,153272.0
2023-06-23 15:50:00,41.53,41.62,41.5,41.59,205371.0,39.3032,39.3884,39.2748,39.36,205371.0
2023-06-23 15:55:00,41.59,41.65,41.58,41.59,337348.0,39.36,39.4168,39.3506,39.36,337348.0
2023-06-26 09:30:00,41.72,41.86,41.71,41.76,144573.0,39.4831,39.6155,39.4736,39.5209,144573.0
2023-06-26 09:35:00,41.75,41.76,41.62,41.71,59244.0,39.5114,39.5209,39.3884,39.4736,59244.0
2023-06-26 09:40:00,41.7,41.7,41.51,41.53,43668.0,39.4641,39.4641,39.2843,39.3032,43668.0
2023-06-26 09:45:00,41.52,41.6,41.43,41.45,49076.0,39.2938,39.3695,39.2086,39.2275,49076.0
2023-06-26 09:50:00,41.46,41.6,41.45,41.57,59248.0,39.237,39.3695,39.2275,39.3411,59248.0
2023-06-26 09:55:00,41.58,41.74,41.58,41.6,69686.0,39.3506,39.502,39.3506,39.3695,69686.0
2023-06-26 10:00:00,41.61,41.61,41.48,41.57,53556.0,39.379,39.379,39.2559,39.3411,53556.0
2023-06-26 10:05:00,41.58,41.61,41.53,41.57,44232.0,39.3506,39.379,39.3032,39.3411,44232.0
2023-06-26 10:10:00,41.57,41.6,41.55,41.59,49072.0,39.3411,39.3695,39.3222,39.36,49072.0
2023-06-26 10:15:00,41.58,41.61,41.53,41.55,41040.0,39.3506,39.379,39.3032,39.3222,41040.0
2023-06-26 10:20:00,41.56,41.58,41.53,41.55,36805.0,39.3316,39.3506,39.3032,39.3222,36805.0
2023-06-26 10:25:00,41.56,41.57,41.49,41.55,40338.0,39.3316,39.3411,39.2654,39.3222,40338.0
2023-06-26 10:30:00,41.55,41.61,41.5,41.6,39458.0,39.3222,39.379,39.2748,39.3695,39458.0
2023-06-26 10:35:00,41.61,41.64,41.57,41.58,38577.0,39.379,39.4073,39.3411,39.3506,38577.0
2023-06-26 10:40:00,41.58,41.63,41.55,41.59,26759.0,39.3506,39.3979,39.3222,39.36,26759.0
2023-06-26 10:45:00,41.59,41.6,41.53,41.55,37061.0,39.36,39.3695,39.3032,39.3222,37061.0
2023-06-26 10:50:00,41.55,41.62,41.54,41.59,21935.0,39.3222,39.3884,39.3127,39.36,21935.0
2023-06-26 10:55:00,41.58,41.62,41.53,41.61,81490.0,39.3506,39.3884,39.3032,39.379,81490.0
2023-06-26 11:00:00,41.62,41.68,41.58,41.66,43890.0,39.3884,39.4452,39.3506,39.4263,43890.0
2023-06-26 11:05:00,41.67,41.78,41.67,41.73,34917.0,39.4357,39.5398,39.4357,39.4925,34917.0
2023-06-26 11:10:00,41.73,41.81,41.69,41.8,23323.0,39.4925,39.5682,39.4547,39.5588,23323.0
2023-06-26 11:15:00,41.8,41.88,41.78,41.87,29676.0,39.5588,39.6345,39.5398,39.625,29676.0
2023-06-26 11:20:00,41.87,41.95,41.85,41.95,28371.0,39.625,39.7007,39.6061,39.7007,28371.0
2023-06-26 11:25:00,41.95,41.99,41.87,41.88,51344.0,39.7007,39.7386,39.625,39.6345,51344.0
2023-06-26 11:30:00,41.88,41.91,41.79,41.82,28944.0,39.6345,39.6629,39.5493,39.5777,28944.0
2023-06-26 11:35:00,41.82,41.99,41.81,41.98,51464.0,39.5777,39.7386,39.5682,39.7291,51464.0
2023-06-26 11:40:00,41.97,42.05,41.93,42.04,51720.0,39.7196,39.7954,39.6818,39.7859,51720.0
2023-06-26 11:45:00,42.05,42.1,42.03,42.09,42629.0,39.7954,39.8427,39.7764,39.8332,42629.0
2023-06-26 11:50:00,42.1,42.13,42.05,42.05,59258.0,39.8427,39.8711,39.7954,39.7954,59258.0
2023-06-26 11:55:00,42.05,42.1,42.03,42.1,43101.0,39.7954,39.8427,39.7764,39.8427,43101.0
2023-06-26 12:00:00,42.1,42.13,41.99,42.0,45614.0,39.8427,39.8711,39.7386,39.748,45614.0
2023-06-26 12:05:00,41.99,42.05,41.95,42.05,56694.0,39.7386,39.7954,39.7007,39.7954,56694.0
2023-06-26 12:10:00,42.04,42.11,42.03,42.11,33616.0,39.7859,39.8521,39.7764,39.8521,33616.0
2023-06-26 12:15:00,42.11,42.14,42.09,42.13,44287.0,39.8521,39.8805,39.8332,39.8711,44287.0
2023-06-26 12:20:00,42.13,42.18,42.11,42.18,30777.0,39.8711,39.9184,39.8521,39.9184,30777.0
2023-06-26 12:25:00,42.18,42.2,42.14,42.16,66897.0,39.9184,39.9373,39.8805,39.8995,66897.0
2023-06-26 12:30:00,42.17,42.18,42.13,42.14,28919.0,39.9089,39.9184,39.8711,39.8805,28919.0
2023-06-26 12:35:00,42.15,42.17,42.11,42.14,33251.0,39.89,39.9089,39.8521,39.8805,33251.0
2023-06-26 12:40:00,42.14,42.32,42.14,42.3,48471.0,39.8805,40.0509,39.8805,40.032,48471.0
2023-06-26 12:45:00,42.31,42.32,42.2,42.23,56025.0,40.0414,40.0509,39.9373,39.9657,56025.0
2023-06-26 12:50:00,42.22,42.22,42.18,42.21,15284.0,39.9562,39.9562,39.9184,39.9468,15284.0
2023-06-26 12:55:00,42.21,42.23,42.17,42.22,23976.0,39.9468,39.9657,39.9089,39.9562,23976.0
2023-06-26 13:00:00,42.23,42.29,42.23,42.27,18077.0,39.9657,40.0225,39.9657,40.0036,18077.0
2023-06-26 13:05:00,42.27,42.31,42.26,42.31,15065.0,40.0036,40.0414,39.9941,40.0414,15065.0
2023-06-26 13:10:00,42.3,42.32,42.28,42.28,31596.0,40.032,40.0509,40.013,40.013,31596.0
2023-06-26 13:15:00,42.28,42.29,42.23,42.23,23046.0,40.013,40.0225,39.9657,39.9657,23046.0
2023-06-26 13:20:00,42.23,42.33,42.22,42.27,108362.0,39.9657,40.0603,39.9562,40.0036,108362.0
2023-06-26 13:25:00,42.27,42.38,42.27,42.37,24980.0,40.0036,40.1077,40.0036,40.0982,24980.0
2023-06-26 13:30:00,42.38,42.41,42.36,42.4,38543.0,40.1077,40.1361,40.0887,40.1266,38543.0
2023-06-26 13:35:00,42.41,42.44,42.39,42.44,37654.0,40.1361,40.1644,40.1171,40.1644,37654.0
2023-06-26 13:40:00,42.44,42.45,42.38,42.41,61474.0,40.1644,40.1739,40.1077,40.1361,61474.0
2023-06-26 13:45:00,42.42,42.49,42.4,42.48,54258.0,40.1455,40.2118,40.1266,40.2023,54258.0
2023-06-26 13:50:00,42.49,42.57,42.49,42.52,51314.0,40.2118,40.2875,40.2118,40.2402,51314.0
2023-06-26 13:55:00,42.52,42.53,42.42,42.43,58231.0,40.2402,40.2496,40.1455,40.155,58231.0
2023-06-26 14:00:00,42.43,42.47,42.41,42.46,27163.0,40.155,40.1928,40.1361,40.1834,27163.0
2023-06-26 14:05:00,42.46,42.46,42.4,42.41,21001.0,40.1834,40.1834,40.1266,40.1361,21001.0
2023-06-26 14:10:00,42.41,42.42,42.35,42.36,21178.0,40.1361,40.1455,40.0793,40.0887,21178.0
2023-06-26 14:15:00,42.35,42.37,42.31,42.31,24668.0,40.0793,40.0982,40.0414,40.0414,24668.0
2023-06-26 14:20:00,42.31,42.31,42.26,42.28,26534.0,40.0414,40.0414,39.9941,40.013,26534.0
2023-06-26 14:25:00,42.27,42.29,42.24,42.29,19726.0,40.0036,40.0225,39.9752,40.0225,19726.0
2023-06-26 14:30:00,42.29,42.37,42.28,42.37,23334.0,40.0225,40.0982,40.013,40.0982,23334.0
2023-06-26 14:35:00,42.37,42.38,42.35,42.36,27111.0,40.0982,40.1077,40.0793,40.0887,27111.0
2023-06-26 14:40:00,42.36,42.61,42.35,42.5,743626.0,40.0887,40.3253,40.0793,40.2212,743626.0
2023-06-26 14:45:00,42.51,42.54,42.47,42.52,42384.0,40.2307,40.2591,40.1928,40.2402,42384.0
2023-06-26 14:50:00,42.52,42.54,42.49,42.52,40477.0,40.2402,40.2591,40.2118,40.2402,40477.0
2023-06-26 14:55:00,42.53,42.55,42.52,42.55,29194.0,40.2496,40.2686,40.2402,40.2686,29194.0
2023-06-26 15:00:00,42.55,42.57,42.49,42.5,56405.0,40.2686,40.2875,40.2118,40.2212,56405.0
2023-06-26 15:05:00,42.5,42.54,42.49,42.52,69103.0,40.2212,40.2591,40.2118,40.2402,69103.0
2023-06-26 15:10:00,42.52,42.52,42.48,42.51,49538.0,40.2402,40.2402,40.2023,40.2307,49538.0
2023-06-26 15:15:00,42.52,42.54,42.47,42.49,45045.0,40.2402,40.2591,40.1928,40.2118,45045.0
2023-06-26 15:20:00,42.5,42.5,42.43,42.46,47707.0,40.2212,40.2212,40.155,40.1834,47707.0
2023-06-26 15:25:00,42.46,42.53,42.45,42.45,78827.0,40.1834,40.2496,40.1739,40.1739,78827.0
2023-06-26 15:30:00,42.46,42.46,42.38,42.43,75450.0,40.1834,40.1834,40.1077,40.155,75450.0
2023-06-26 15:35:00,42.43,42.58,42.42,42.57,190672.0,40.155,40.2969,40.1455,40.2875,190672.0
2023-06-26 15:40:00,42.58,42.62,42.56,42.62,142612.0,40.2969,40.3348,40.278,40.3348,142612.0
2023-06-26 15:45:00,42.61,42.67,42.59,42.66,243146.0,40.3253,40.3821,40.3064,40.3727,243146.0
2023-06-26 15:50:00,42.67,42.76,42.64,42.76,555079.0,40.3821,40.4673,40.3537,40.4673,555079.0
2023-06-26 15:55:00,42.76,42.86,42.71,42.76,1485346.0,40.4673,40.5619,40.42,40.4673,1485346.0
2023-06-27 09:30:00,42.64,42.7,42.5,42.59,128792.0,40.3537,40.4105,40.2212,40.3064,128792.0
2023-06-27 09:35:00,42.58,42.73,42.55,42.64,47423.0,40.2969,40.4389,40.2686,40.3537,47423.0
2023-06-27 09:40:00,42.65,42.76,42.58,42.66,54778.0,40.3632,40.4673,40.2969,40.3727,54778.0
2023-06-27 09:45:00,42.66,42.68,42.5,42.52,83667.0,40.3727,40.3916,40.2212,40.2402,83667.0
2023-06-27 09:50:00,42.51,42.6,42.29,42.29,64397.0,40.2307,40.3159,40.0225,40.0225,64397.0
2023-06-27 09:55:00,42.3,42.38,42.26,42.36,37393.0,40.032,40.1077,39.9941,40.0887,37393.0
2023-06-27 10:00:00,42.36,42.38,42.05,42.06,124732.0,40.0887,40.1077,39.7954,39.8048,124732.0
2023-06-27 10:05:00,42.05,42.15,41.95,42.07,83679.0,39.7954,39.89,39.7007,39.8143,83679.0
2023-06-27 10:10:00,42.08,42.08,41.92,41.93,41907.0,39.8238,39.8238,39.6723,39.6818,41907.0
2023-06-27 10:15:00,41.93,42.06,41.91,42.06,94322.0,39.6818,39.8048,39.6629,39.8048,94322.0
2023-06-27 10:20:00,42.07,42.3,42.05,42.28,51548.0,39.8143,40.032,39.7954,40.013,51548.0
2023-06-27 10:25:00,42.3,42.31,42.14,42.2,60771.0,40.032,40.0414,39.8805,39.9373,60771.0
2023-06-27 10:30:00,42.22,42.27,42.18,42.24,40144.0,39.9562,40.0036,39.9184,39.9752,40144.0
2023-06-27 10:35:00,42.24,42.27,42.14,42.21,53804.0,39.9752,40.0036,39.8805,39.9468,53804.0
2023-06-27 10:40:00,42.2,42.23,42.15,42.23,36344.0,39.9373,39.9657,39.89,39.9657,36344.0
2023-06-27 10:45:00,42.23,42.27,42.17,42.23,36756.0,39.9657,40.0036,39.9089,39.9657,36756.0
2023-06-27 10:50:00,42.23,42.27,42.19,42.2,39900.0,39.9657,40.0036,39.9279,39.9373,39900.0
2023-06-27 10:55:00,42.2,42.29,42.15,42.25,49752.0,39.9373,40.0225,39.89,39.9846,49752.0
2023-06-27 11:00:00,42.25,42.25,42.15,42.19,35843.0,39.9846,39.9846,39.89,39.9279,35843.0
2023-06-27 11:05:00,42.19,42.22,42.14,42.16,40207.0,39.9279,39.9562,39.8805,39.8995,40207.0
2023-06-27 11:10:00,42.15,42.21,42.13,42.13,31170.0,39.89,39.9468,39.8711,39.8711,31170.0
2023-06-27 11:15:00,42.13,42.18,42.07,42.07,25099.0,39.8711,39.9184,39.8143,39.8143,25099.0
2023-06-27 11:20:00,42.08,42.17,42.07,42.16,24338.0,39.8238,39.9089,39.8143,39.8995,24338.0
2023-06-27 11:25:00,42.16,42.17,42.09,42.17,43007.0,39.8995,39.9089,39.8332,39.9089,43007.0
2023-06-27 11:30:00,42.16,42.18,42.1,42.11,19139.0,39.8995,39.9184,39.8427,39.8521,19139.0
2023-06-27 11:35:00,42.11,42.21,42.07,42.21,22705.0,39.8521,39.9468,39.8143,39.9468,22705.0
2023-06-27 11:40:00,42.21,42.24,42.15,42.16,36890.0,39.9468,39.9752,39.89,39.8995,36890.0
2023-06-27 11:45:00,42.16,42.21,42.14,42.21,24099.0,39.8995,39.9468,39.8805,39.9468,24099.0
2023-06-27 11:50:00,42.22,42.22,42.14,42.16,30035.0,39.9562,39.9562,39.8805,39.8995,30035.0
2023-06-27 11:55:00,42.15,42.19,42.11,42.18,35240.0,39.89,39.9279,39.8521,39.9184,35240.0
2023-06-27 12:00:00,42.18,42.18,42.13,42.15,36747.0,39.9184,39.9184,39.8711,39.89,36747.0
2023-06-27 12:05:00,42.15,42.16,42.1,42.14,15178.0,39.89,39.8995,39.8427,39.8805,15178.0
2023-06-27 12:10:00,42.14,42.2,42.13,42.19,25794.0,39.8805,39.9373,39.8711,39.9279,25794.0
2023-06-27 12:15:00,42.2,42.23,42.15,42.16,22876.0,39.9373,39.9657,39.89,39.8995,22876.0
2023-06-27 12:20:00,42.16,42.2,42.16,42.2,16032.0,39.8995,39.9373,39.8995,39.9373,16032.0
2023-06-27 12:25:00,42.19,42.27,42.19,42.27,23642.0,39.9279,40.0036,39.9279,40.0036,23642.0
2023-06-27 12:30:00,42.27,42.27,42.22,42.23,30289.0,40.0036,40.0036,39.9562,39.9657,30289.0
2023-06-27 12:35:00,42.22,42.27,42.21,42.25,32620.0,39.9562,40.0036,39.9468,39.9846,32620.0
2023-06-27 12:40:00,42.26,42.27,42.22,42.23,22462.0,39.9941,40.0036,39.9562,39.9657,22462.0
2023-06-27 12:45:00,42.24,42.31,42.23,42.31,22284.0,39.9752,40.0414,39.9657,40.0414,22284.0
2023-06-27 12:50:00,42.3,42.32,42.27,42.27,18010.0,40.032,40.0509,40.0036,40.0036,18010.0
2023-06-27 12:55:00,42.28,42.32,42.26,42.32,46057.0,40.013,40.0509,39.9941,40.0509,46057.0
2023-06-27 13:00:00,42.32,42.34,42.28,42.31,27828.0,40.0509,40.0698,40.013,40.0414,27828.0
2023-06-27 13:05:00,42.32,42.32,42.27,42.29,29272.0,40.0509,40.0509,40.0036,40.0225,29272.0
2023-06-27 13:10:00,42.29,42.33,42.28,42.29,29860.0,40.0225,40.0603,40.013,40.0225,29860.0
2023-06-27 13:15:00,42.29,42.32,42.29,42.31,16446.0,40.0225,40.0509,40.0225,40.0414,16446.0
2023-06-27 13:20:00,42.3,42.37,42.3,42.34,34186.0,40.032,40.0982,40.032,40.0698,34186.0
2023-06-27 13:25:00,42.34,42.37,42.32,42.34,22367.0,40.0698,40.0982,40.0509,40.0698,22367.0
2023-06-27 13:30:00,42.35,42.39,42.34,42.36,20985.0,40.0793,40.1171,40.0698,40.0887,20985.0
2023-06-27 13:35:00,42.36,42.36,42.26,42.26,22568.0,40.0887,40.0887,39.9941,39.9941,22568.0
2023-06-27 13:40:00,42.26,42.27,42.22,42.22,25934.0,39.9941,40.0036,39.9562,39.9562,25934.0
2023-06-27 13:45:00,42.21,42.23,42.16,42.16,52781.0,39.9468,39.9657,39.8995,39.8995,52781.0
2023-06-27 13:50:00,42.17,42.19,42.16,42.19,30386.0,39.9089,39.9279,39.8995,39.9279,30386.0
2023-06-27 13:55:00,42.19,42.21,42.13,42.21,76781.0,39.9279,39.9468,39.8711,39.9468,76781.0
2023-06-27 14:00:00,42.21,42.23,42.19,42.21,48041.0,39.9468,39.9657,39.9279,39.9468,48041.0
2023-06-27 14:05:00,42.21,42.27,42.19,42.23,43469.0,39.9468,40.0036,39.9279,39.9657,43469.0
2023-06-27 14:10:00,42.23,42.25,42.21,42.23,31610.0,39.9657,39.9846,39.9468,39.9657,31610.0
2023-06-27 14:15:00,42.24,42.28,42.24,42.27,36165.0,39.9752,40.013,39.9752,40.0036,36165.0
2023-06-27 14:20:00,42.27,42.32,42.27,42.32,24958.0,40.0036,40.0509,40.0036,40.0509,24958.0
2023-06-27 14:25:00,42.33,42.35,42.3,42.31,37221.0,40.0603,40.0793,40.032,40.0414,37221.0
2023-06-27 14:30:00,42.3,42.34,42.3,42.34,34158.0,40.032,40.0698,40.032,40.0698,34158.0
2023-06-27 14:35:00,42.34,42.34,42.29,42.3,56160.0,40.0698,40.0698,40.0225,40.032,56160.0
2023-06-27 14:40:00,42.29,42.3,42.23,42.26,44463.0,40.0225,40.032,39.9657,39.9941,44463.0
2023-06-27 14:45:00,42.26,42.32,42.25,42.32,30456.0,39.9941,40.0509,39.9846,40.0509,30456.0
2023-06-27 14:50:00,42.32,42.36,42.31,42.35,40949.0,40.0509,40.0887,40.0414,40.0793,40949.0
2023-06-27 14:55:00,42.35,42.35,42.32,42.33,31465.0,40.0793,40.0793,40.0509,40.0603,31465.0
2023-06-27 15:00:00,42.34,42.41,42.33,42.37,38402.0,40.0698,40.1361,40.0603,40.0982,38402.0
2023-06-27 15:05:00,42.37,42.38,42.31,42.31,50646.0,40.0982,40.1077,40.0414,40.0414,50646.0
2023-06-27 15:10:00,42.32,42.34,42.3,42.34,50085.0,40.0509,40.0698,40.032,40.0698,50085.0
2023-06-27 15:15:00,42.33,42.38,42.31,42.38,66904.0,40.0603,40.1077,40.0414,40.1077,66904.0
2023-06-27 15:20:00,42.38,42.39,42.37,42.38,27627.0,40.1077,40.1171,40.0982,40.1077,27627.0
2023-06-27 15:25:00,42.39,42.47,42.38,42.46,54525.0,40.1171,40.1928,40.1077,40.1834,54525.0
2023-06-27 15:30:00,42.46,42.5,42.45,42.48,45349.0,40.1834,40.2212,40.1739,40.2023,45349.0
2023-06-27 15:35:00,42.48,42.5,42.45,42.46,71955.0,40.2023,40.2212,40.1739,40.1834,71955.0
2023-06-27 15:40:00,42.47,42.49,42.44,42.46,63825.0,40.1928,40.2118,40.1644,40.1834,63825.0
2023-06-27 15:45:00,42.46,42.49,42.45,42.46,72247.0,40.1834,40.2118,40.1739,40.1834,72247.0
2023-06-27 15:50:00,42.45,42.46,42.42,42.46,105163.0,40.1739,40.1834,40.1455,40.1834,105163.0
2023-06-27 15:55:00,42.45,42.48,42.44,42.45,273017.0,40.1739,40.2023,40.1644,40.1739,273017.0
2023-06-28 09:30:00,42.05,42.17,41.97,42.08,153568.0,39.7954,39.9089,39.7196,39.8238,153568.0
2023-06-28 09:35:00,42.06,42.06,41.83,41.84,79079.0,39.8048,39.8048,39.5872,39.5966,79079.0
2023-06-28 09:40:00,41.83,41.83,41.65,41.7,75524.0,39.5872,39.5872,39.4168,39.4641,75524.0
2023-06-28 09:45:00,41.7,41.78,41.65,41.66,166850.0,39.4641,39.5398,39.4168,39.4263,166850.0
2023-06-28 09:50:00,41.66,41.85,41.62,41.76,98179.0,39.4263,39.6061,39.3884,39.5209,98179.0
2023-06-28 09:55:00,41.76,41.76,41.69,41.7,61523.0,39.5209,39.5209,39.4547,39.4641,61523.0
2023-06-28 10:00:00,41.71,41.88,41.66,41.86,93325.0,39.4736,39.6345,39.4263,39.6155,93325.0
2023-06-28 10:05:00,41.87,41.93,41.79,41.83,50545.0,39.625,39.6818,39.5493,39.5872,50545.0
2023-06-28 10:10:00,41.82,41.86,41.77,41.85,54469.0,39.5777,39.6155,39.5304,39.6061,54469.0
2023-06-28 10:15:00,41.84,41.85,41.75,41.79,71261.0,39.5966,39.6061,39.5114,39.5493,71261.0
2023-06-28 10:20:00,41.78,42.02,41.78,42.0,54839.0,39.5398,39.767,39.5398,39.748,54839.0
2023-06-28 10:25:00,42.0,42.0,41.79,41.82,64275.0,39.748,39.748,39.5493,39.5777,64275.0
2023-06-28 10:30:00,41.81,41.93,41.78,41.82,64617.0,39.5682,39.6818,39.5398,39.5777,64617.0
2023-06-28 10:35:00,41.83,41.88,41.77,41.81,55204.0,39.5872,39.6345,39.5304,39.5682,55204.0
2023-06-28 10:40:00,41.8,41.81,41.73,41.73,38866.0,39.5588,39.5682,39.4925,39.4925,38866.0
2023-06-28 10:45:00,41.73,41.78,41.68,41.77,47115.0,39.4925,39.5398,39.4452,39.5304,47115.0
2023-06-28 10:50:00,41.76,41.76,41.65,41.66,48091.0,39.5209,39.5209,39.4168,39.4263,48091.0
2023-06-28 10:55:00,41.66,41.76,41.65,41.7,50675.0,39.4263,39.5209,39.4168,39.4641,50675.0
2023-06-28 11:00:00,41.71,41.77,41.66,41.76,71658.0,39.4736,39.5304,39.4263,39.5209,71658.0
2023-06-28 11:05:00,41.77,41.8,41.64,41.66,69316.0,39.5304,39.5588,39.4073,39.4263,69316.0
2023-06-28 11:10:00,41.66,41.73,41.66,41.73,26601.0,39.4263,39.4925,39.4263,39.4925,26601.0
2023-06-28 11:15:00,41.73,41.79,41.71,41.78,23775.0,39.4925,39.5493,39.4736,39.5398,23775.0
2023-06-28 11:20:00,41.79,41.86,41.77,41.84,22197.0,39.5493,39.6155,39.5304,39.5966,22197.0
2023-06-28 11:25:00,41.84,41.9,41.84,41.88,29892.0,39.5966,39.6534,39.5966,39.6345,29892.0
2023-06-28 11:30:00,41.88,41.88,41.8,41.81,44252.0,39.6345,39.6345,39.5588,39.5682,44252.0
2023-06-28 11:35:00,41.81,41.83,41.78,41.78,42486.0,39.5682,39.5872,39.5398,39.5398,42486.0
2023-06-28 11:40:00,41.78,41.82,41.78,41.78,17944.0,39.5398,39.5777,39.5398,39.5398,17944.0
2023-06-28 11:45:00,41.77,41.78,41.71,41.72,22720.0,39.5304,39.5398,39.4736,39.4831,22720.0
2023-06-28 11:50:00,41.71,41.75,41.67,41.68,31417.0,39.4736,39.5114,39.4357,39.4452,31417.0
2023-06-28 11:55:00,41.67,41.72,41.66,41.71,30421.0,39.4357,39.4831,39.4263,39.4736,30421.0
2023-06-28 12:00:00,41.7,41.71,41.65,41.66,18899.0,39.4641,39.4736,39.4168,39.4263,18899.0
2023-06-28 12:05:00,41.66,41.73,41.66,41.7,21667.0,39.4263,39.4925,39.4263,39.4641,21667.0
2023-06-28 12:10:00,41.69,41.71,41.65,41.68,35598.0,39.4547,39.4736,39.4168,39.4452,35598.0
2023-06-28 12:15:00,41.68,41.72,41.67,41.72,28137.0,39.4452,39.4831,39.4357,39.4831,28137.0
2023-06-28 12:20:00,41.73,41.73,41.68,41.68,33457.0,39.4925,39.4925,39.4452,39.4452,33457.0
2023-06-28 12:25:00,41.69,41.78,41.68,41.77,31163.0,39.4547,39.5398,39.4452,39.5304,31163.0
2023-06-28 12:30:00,41.77,41.8,41.69,41.72,26650.0,39.5304,39.5588,39.4547,39.4831,26650.0
2023-06-28 12:35:00,41.71,41.71,41.67,41.68,28669.0,39.4736,39.4736,39.4357,39.4452,28669.0
2023-06-28 12:40:00,41.67,41.69,41.63,41.66,50567.0,39.4357,39.4547,39.3979,39.4263,50567.0
2023-06-28 12:45:00,41.65,41.67,41.61,41.62,36505.0,39.4168,39.4357,39.379,39.3884,36505.0
2023-06-28 12:50:00,41.62,41.62,41.53,41.57,50294.0,39.3884,39.3884,39.3032,39.3411,50294.0
2023-06-28 12:55:00,41.56,41.57,41.51,41.52,57435.0,39.3316,39.3411,39.2843,39.2938,57435.0
2023-06-28 13:00:00,41.52,41.56,41.51,41.52,55171.0,39.2938,39.3316,39.2843,39.2938,55171.0
2023-06-28 13:05:00,41.52,41.54,41.49,41.51,62298.0,39.2938,39.3127,39.2654,39.2843,62298.0
2023-06-28 13:10:00,41.51,41.51,41.47,41.49,106327.0,39.2843,39.2843,39.2465,39.2654,106327.0
2023-06-28 13:15:00,41.49,41.51,41.46,41.48,61735.0,39.2654,39.2843,39.237,39.2559,61735.0
2023-06-28 13:20:00,41.48,41.55,41.46,41.55,72103.0,39.2559,39.3222,39.237,39.3222,72103.0
2023-06-28 13:25:00,41.54,41.54,41.47,41.48,54017.0,39.3127,39.3127,39.2465,39.2559,54017.0
2023-06-28 13:30:00,41.48,41.48,41.44,41.46,84180.0,39.2559,39.2559,39.2181,39.237,84180.0
2023-06-28 13:35:00,41.45,41.45,41.31,41.32,105338.0,39.2275,39.2275,39.095,39.1045,105338.0
2023-06-28 13:40:00,41.31,41.37,41.3,41.33,145545.0,39.095,39.1518,39.0856,39.114,145545.0
2023-06-28 13:45:00,41.32,41.32,41.25,41.25,100456.0,39.1045,39.1045,39.0383,39.0383,100456.0
2023-06-28 13:50:00,41.25,41.34,41.23,41.31,102732.0,39.0383,39.1234,39.0193,39.095,102732.0
2023-06-28 13:55:00,41.31,41.32,41.26,41.29,65564.0,39.095,39.1045,39.0477,39.0761,65564.0
2023-06-28 14:00:00,41.29,41.34,41.27,41.28,57128.0,39.0761,39.1234,39.0572,39.0666,57128.0
2023-06-28 14:05:00,41.29,41.32,41.27,41.31,58703.0,39.0761,39.1045,39.0572,39.095,58703.0
2023-06-28 14:10:00,41.31,41.36,41.29,41.3,68556.0,39.095,39.1424,39.0761,39.0856,68556.0
2023-06-28 14:15:00,41.31,41.33,41.29,41.3,56176.0,39.095,39.114,39.0761,39.0856,56176.0
2023-06-28 14:20:00,41.3,41.32,41.28,41.29,48426.0,39.0856,39.1045,39.0666,39.0761,48426.0
2023-06-28 14:25:00,41.28,41.32,41.22,41.31,92847.0,39.0666,39.1045,39.0099,39.095,92847.0
2023-06-28 14:30:00,41.31,41.33,41.29,41.29,50614.0,39.095,39.114,39.0761,39.0761,50614.0
2023-06-28 14:35:00,41.29,41.3,41.24,41.26,59448.0,39.0761,39.0856,39.0288,39.0477,59448.0
2023-06-28 14:40:00,41.27,41.3,41.25,41.26,45354.0,39.0572,39.0856,39.0383,39.0477,45354.0
2023-06-28 14:45:00,41.26,41.27,41.22,41.23,55551.0,39.0477,39.0572,39.0099,39.0193,55551.0
2023-06-28 14:50:00,41.23,41.25,41.2,41.23,113172.0,39.0193,39.0383,38.9909,39.0193,113172.0
2023-06-28 14:55:00,41.23,41.23,41.13,41.14,76281.0,39.0193,39.0193,38.9247,38.9342,76281.0
2023-06-28 15:00:00,41.15,41.19,41.13,41.14,89022.0,38.9436,38.9815,38.9247,38.9342,89022.0
2023-06-28 15:05:00,41.15,41.15,41.12,41.13,84164.0,38.9436,38.9436,38.9152,38.9247,84164.0
2023-06-28 15:10:00,41.13,41.17,41.11,41.13,85094.0,38.9247,38.9625,38.9058,38.9247,85094.0
2023-06-28 15:15:00,41.13,41.17,41.11,41.16,86447.0,38.9247,38.9625,38.9058,38.9531,86447.0
2023-06-28 15:20:00,41.16,41.19,41.14,41.17,97331.0,38.9531,38.9815,38.9342,38.9625,97331.0
2023-06-28 15:25:00,41.18,41.21,41.11,41.11,120089.0,38.972,39.0004,38.9058,38.9058,120089.0
2023-06-28 15:30:00,41.12,41.2,41.11,41.2,84483.0,38.9152,38.9909,38.9058,38.9909,84483.0
2023-06-28 15:35:00,41.2,41.22,41.17,41.22,85904.0,38.9909,39.0099,38.9625,39.0099,85904.0
2023-06-28 15:40:00,41.22,41.23,41.2,41.23,57515.0,39.0099,39.0193,38.9909,39.0193,57515.0
2023-06-28 15:45:00,41.22,41.24,41.19,41.22,148348.0,39.0099,39.0288,38.9815,39.0099,148348.0
2023-06-28 15:50:00,41.21,41.22,41.18,41.2,303498.0,39.0004,39.0099,38.972,38.9909,303498.0
2023-06-28 15:55:00,41.2,41.21,41.18,41.18,372339.0,38.9909,39.0004,38.972,38.972,372339.0
2023-06-29 09:30:00,40.8,41.06,40.72,40.9,207138.0,38.6124,38.8584,38.5367,38.707,207138.0
2023-06-29 09:35:00,40.9,40.97,40.8,40.85,57182.0,38.707,38.7733,38.6124,38.6597,57182.0
2023-06-29 09:40:00,40.84,40.95,40.76,40.93,82421.0,38.6502,38.7543,38.5745,38.7354,82421.0
2023-06-29 09:45:00,40.93,41.05,40.89,41.01,46974.0,38.7354,38.849,38.6976,38.8111,46974.0
2023-06-29 09:50:00,41.03,41.07,40.9,40.9,60690.0,38.83,38.8679,38.707,38.707,60690.0
2023-06-29 09:55:00,40.9,41.07,40.88,41.05,52289.0,38.707,38.8679,38.6881,38.849,52289.0
2023-06-29 10:00:00,41.05,41.16,40.99,41.16,58511.0,38.849,38.9531,38.7922,38.9531,58511.0
2023-06-29 10:05:00,41.17,41.34,41.15,41.33,62815.0,38.9625,39.1234,38.9436,39.114,62815.0
2023-06-29 10:10:00,41.34,41.45,41.32,41.45,81837.0,39.1234,39.2275,39.1045,39.2275,81837.0
2023-06-29 10:15:00,41.46,41.5,41.36,41.37,57317.0,39.237,39.2748,39.1424,39.1518,57317.0
2023-06-29 10:20:00,41.38,41.44,41.37,41.42,24500.0,39.1613,39.2181,39.1518,39.1991,24500.0
2023-06-29 10:25:00,41.41,41.49,41.4,41.41,45994.0,39.1897,39.2654,39.1802,39.1897,45994.0
2023-06-29 10:30:00,41.42,41.43,41.28,41.36,45441.0,39.1991,39.2086,39.0666,39.1424,45441.0
2023-06-29 10:35:00,41.36,41.44,41.32,41.43,33815.0,39.1424,39.2181,39.1045,39.2086,33815.0
2023-06-29 10:40:00,41.45,41.57,41.45,41.55,54747.0,39.2275,39.3411,39.2275,39.3222,54747.0
2023-06-29 10:45:00,41.54,41.59,41.52,41.55,40037.0,39.3127,39.36,39.2938,39.3222,40037.0
2023-06-29 10:50:00,41.55,41.6,41.52,41.53,33383.0,39.3222,39.3695,39.2938,39.3032,33383.0
2023-06-29 10:55:00,41.54,41.58,41.5,41.55,78988.0,39.3127,39.3506,39.2748,39.3222,78988.0
2023-06-29 11:00:00,41.56,41.61,41.52,41.61,28235.0,39.3316,39.379,39.2938,39.379,28235.0
2023-06-29 11:05:00,41.62,41.63,41.54,41.55,36555.0,39.3884,39.3979,39.3127,39.3222,36555.0
2023-06-29 11:10:00,41.55,41.56,41.52,41.55,24105.0,39.3222,39.3316,39.2938,39.3222,24105.0
2023-06-29 11:15:00,41.55,41.58,41.52,41.58,27677.0,39.3222,39.3506,39.2938,39.3506,27677.0
2023-06-29 11:20:00,41.58,41.6,41.52,41.56,21920.0,39.3506,39.3695,39.2938,39.3316,21920.0
2023-06-29 11:25:00,41.56,41.6,41.54,41.58,32608.0,39.3316,39.3695,39.3127,39.3506,32608.0
2023-06-29 11:30:00,41.59,41.6,41.55,41.56,22620.0,39.36,39.3695,39.3222,39.3316,22620.0
2023-06-29 11:35:00,41.55,41.56,41.46,41.48,39952.0,39.3222,39.3316,39.237,39.2559,39952.0
2023-06-29 11:40:00,41.48,41.56,41.46,41.55,26388.0,39.2559,39.3316,39.237,39.3222,26388.0
2023-06-29 11:45:00,41.55,41.62,41.53,41.62,19411.0,39.3222,39.3884,39.3032,39.3884,19411.0
2023-06-29 11:50:00,41.61,41.62,41.57,41.61,37361.0,39.379,39.3884,39.3411,39.379,37361.0
2023-06-29 11:55:00,41.6,41.7,41.59,41.7,25967.0,39.3695,39.4641,39.36,39.4641,25967.0
2023-06-29 12:00:00,41.7,41.74,41.68,41.73,44475.0,39.4641,39.502,39.4452,39.4925,44475.0
2023-06-29 12:05:00,41.74,41.76,41.7,41.75,32051.0,39.502,39.5209,39.4641,39.5114,32051.0
2023-06-29 12:10:00,41.76,41.77,41.73,41.75,43746.0,39.5209,39.5304,39.4925,39.5114,43746.0
2023-06-29 12:15:00,41.75,41.84,41.75,41.83,42915.0,39.5114,39.5966,39.5114,39.5872,42915.0
2023-06-29 12:20:00,41.82,41.92,41.82,41.88,84778.0,39.5777,39.6723,39.5777,39.6345,84778.0
2023-06-29 12:25:00,41.88,41.89,41.81,41.89,31356.0,39.6345,39.6439,39.5682,39.6439,31356.0
2023-06-29 12:30:00,41.89,41.92,41.87,41.88,46833.0,39.6439,39.6723,39.625,39.6345,46833.0
2023-06-29 12:35:00,41.88,41.9,41.82,41.82,46150.0,39.6345,39.6534,39.5777,39.5777,46150.0
2023-06-29 12:40:00,41.82,41.88,41.81,41.87,39033.0,39.5777,39.6345,39.5682,39.625,39033.0
2023-06-29 12:45:00,41.88,41.89,41.83,41.87,45432.0,39.6345,39.6439,39.5872,39.625,45432.0
2023-06-29 12:50:00,41.87,41.94,41.86,41.94,34996.0,39.625,39.6913,39.6155,39.6913,34996.0
2023-06-29 12:55:00,41.94,41.98,41.92,41.94,36238.0,39.6913,39.7291,39.6723,39.6913,36238.0
2023-06-29 13:00:00,41.95,41.96,41.91,41.95,26922.0,39.7007,39.7102,39.6629,39.7007,26922.0
2023-06-29 13:05:00,41.94,41.94,41.84,41.89,39718.0,39.6913,39.6913,39.5966,39.6439,39718.0
2023-06-29 13:10:00,41.89,41.91,41.86,41.87,28693.0,39.6439,39.6629,39.6155,39.625,28693.0
2023-06-29 13:15:00,41.87,41.89,41.84,41.87,56107.0,39.625,39.6439,39.5966,39.625,56107.0
2023-06-29 13:20:00,41.86,41.86,41.8,41.82,23843.0,39.6155,39.6155,39.5588,39.5777,23843.0
2023-06-29 13:25:00,41.83,41.91,41.82,41.91,27785.0,39.5872,39.6629,39.5777,39.6629,27785.0
2023-06-29 13:30:00,41.92,41.93,41.87,41.89,23858.0,39.6723,39.6818,39.625,39.6439,23858.0
2023-06-29 13:35:00,41.88,41.89,41.85,41.88,19029.0,39.6345,39.6439,39.6061,39.6345,19029.0
2023-06-29 13:40:00,41.88,41.88,41.84,41.85,38847.0,39.6345,39.6345,39.5966,39.6061,38847.0
2023-06-29 13:45:00,41.85,41.89,41.84,41.89,17286.0,39.6061,39.6439,39.5966,39.6439,17286.0
2023-06-29 13:50:00,41.88,41.89,41.85,41.86,18883.0,39.6345,39.6439,39.6061,39.6155,18883.0
2023-06-29 13:55:00,41.86,41.86,41.81,41.84,41818.0,39.6155,39.6155,39.5682,39.5966,41818.0
2023-06-29 14:00:00,41.83,41.84,41.79,41.8,23035.0,39.5872,39.5966,39.5493,39.5588,23035.0
2023-06-29 14:05:00,41.79,41.8,41.76,41.77,25848.0,39.5493,39.5588,39.5209,39.5304,25848.0
2023-06-29 14:10:00,41.77,41.83,41.77,41.83,17618.0,39.5304,39.5872,39.5304,39.5872,17618.0
2023-06-29 14:15:00,41.83,41.84,41.8,41.82,25869.0,39.5872,39.5966,39.5588,39.5777,25869.0
2023-06-29 14:20:00,41.83,41.89,41.83,41.87,27401.0,39.5872,39.6439,39.5872,39.625,27401.0
2023-06-29 14:25:00,41.87,41.88,41.85,41.87,21689.0,39.625,39.6345,39.6061,39.625,21689.0
2023-06-29 14:30:00,41.87,41.9,41.86,41.87,16434.0,39.625,39.6534,39.6155,39.625,16434.0
2023-06-29 14:35:00,41.88,41.91,41.85,41.86,29700.0,39.6345,39.6629,39.6061,39.6155,29700.0
2023-06-29 14:40:00,41.85,41.86,41.82,41.83,30847.0,39.6061,39.6155,39.5777,39.5872,30847.0
2023-06-29 14:45:00,41.82,41.87,41.82,41.85,19463.0,39.5777,39.625,39.5777,39.6061,19463.0
2023-06-29 14:50:00,41.86,41.89,41.84,41.84,19009.0,39.6155,39.6439,39.5966,39.5966,19009.0
2023-06-29 14:55:00,41.84,41.88,41.84,41.87,21815.0,39.5966,39.6345,39.5966,39.625,21815.0
2023-06-29 15:00:00,41.86,41.89,41.85,41.87,32227.0,39.6155,39.6439,39.6061,39.625,32227.0
2023-06-29 15:05:00,41.87,41.88,41.83,41.84,44141.0,39.625,39.6345,39.5872,39.5966,44141.0
2023-06-29 15:10:00,41.84,41.84,41.8,41.8,23005.0,39.5966,39.5966,39.5588,39.5588,23005.0
2023-06-29 15:15:00,41.8,41.81,41.76,41.77,47970.0,39.5588,39.5682,39.5209,39.5304,47970.0
2023-06-29 15:20:00,41.77,41.8,41.74,41.77,48812.0,39.5304,39.5588,39.502,39.5304,48812.0
2023-06-29 15:25:00,41.77,41.82,41.76,41.8,46905.0,39.5304,39.5777,39.5209,39.5588,46905.0
2023-06-29 15:30:00,41.8,41.88,41.78,41.88,62165.0,39.5588,39.6345,39.5398,39.6345,62165.0
2023-06-29 15:35:00,41.88,41.89,41.8,41.82,80765.0,39.6345,39.6439,39.5588,39.5777,80765.0
2023-06-29 15:40:00,41.81,41.84,41.8,41.8,75604.0,39.5682,39.5966,39.5588,39.5588,75604.0
2023-06-29 15:45:00,41.8,41.89,41.8,41.87,102790.0,39.5588,39.6439,39.5588,39.625,102790.0
2023-06-29 15:50:00,41.86,41.92,41.85,41.9,146797.0,39.6155,39.6723,39.6061,39.6534,146797.0
2023-06-29 15:55:00,41.9,41.97,41.89,41.95,333241.0,39.6534,39.7196,39.6439,39.7007,333241.0
2023-06-30 09:30:00,42.01,42.03,41.78,41.83,113814.0,39.7575,39.7764,39.5398,39.5872,113814.0
2023-06-30 09:35:00,41.83,41.91,41.74,41.9,65047.0,39.5872,39.6629,39.502,39.6534,65047.0
2023-06-30 09:40:00,41.92,42.07,41.9,41.91,71312.0,39.6723,39.8143,39.6534,39.6629,71312.0
2023-06-30 09:45:00,41.92,42.05,41.89,42.03,147044.0,39.6723,39.7954,39.6439,39.7764,147044.0
2023-06-30 09:50:00,42.02,42.14,41.97,42.0,92448.0,39.767,39.8805,39.7196,39.748,92448.0
2023-06-30 09:55:00,42.01,42.11,41.94,41.97,56485.0,39.7575,39.8521,39.6913,39.7196,56485.0
2023-06-30 10:00:00,41.98,42.15,41.98,42.1,124490.0,39.7291,39.89,39.7291,39.8427,124490.0
2023-06-30 10:05:00,42.09,42.23,42.08,42.23,100698.0,39.8332,39.9657,39.8238,39.9657,100698.0
2023-06-30 10:10:00,42.24,42.35,42.21,42.27,66392.0,39.9752,40.0793,39.9468,40.0036,66392.0
2023-06-30 10:15:00,42.27,42.34,42.23,42.33,54592.0,40.0036,40.0698,39.9657,40.0603,54592.0
2023-06-30 10:20:00,42.33,42.37,42.26,42.3,48724.0,40.0603,40.0982,39.9941,40.032,48724.0
2023-06-30 10:25:00,42.3,42.36,42.23,42.23,31383.0,40.032,40.0887,39.9657,39.9657,31383.0
2023-06-30 10:30:00,42.24,42.34,42.23,42.27,41865.0,39.9752,40.0698,39.9657,40.0036,41865.0
2023-06-30 10:35:00,42.27,42.4,42.27,42.37,166494.0,40.0036,40.1266,40.0036,40.0982,166494.0
2023-06-30 10:40:00,42.38,42.45,42.36,42.44,72771.0,40.1077,40.1739,40.0887,40.1644,72771.0
2023-06-30 10:45:00,42.44,42.47,42.26,42.26,56536.0,40.1644,40.1928,39.9941,39.9941,56536.0
2023-06-30 10:50:00,42.25,42.29,42.25,42.26,28227.0,39.9846,40.0225,39.9846,39.9941,28227.0
2023-06-30 10:55:00,42.26,42.34,42.25,42.34,28339.0,39.9941,40.0698,39.9846,40.0698,28339.0
2023-06-30 11:00:00,42.34,42.42,42.34,42.36,27250.0,40.0698,40.1455,40.0698,40.0887,27250.0
2023-06-30 11:05:00,42.36,42.37,42.29,42.33,28808.0,40.0887,40.0982,40.0225,40.0603,28808.0
2023-06-30 11:10:00,42.33,42.36,42.31,42.36,31284.0,40.0603,40.0887,40.0414,40.0887,31284.0
2023-06-30 11:15:00,42.36,42.44,42.36,42.43,52035.0,40.0887,40.1644,40.0887,40.155,52035.0
2023-06-30 11:20:00,42.43,42.45,42.37,42.44,40410.0,40.155,40.1739,40.0982,40.1644,40410.0
2023-06-30 11:25:00,42.44,42.45,42.36,42.44,34817.0,40.1644,40.1739,40.0887,40.1644,34817.0
2023-06-30 11:30:00,42.44,42.47,42.4,42.41,33329.0,40.1644,40.1928,40.1266,40.1361,33329.0
2023-06-30 11:35:00,42.4,42.42,42.35,42.38,44102.0,40.1266,40.1455,40.0793,40.1077,44102.0
2023-06-30 11:40:00,42.38,42.43,42.37,42.43,26800.0,40.1077,40.155,40.0982,40.155,26800.0
2023-06-30 11:45:00,42.43,42.46,42.32,42.33,34298.0,40.155,40.1834,40.0509,40.0603,34298.0
2023-06-30 11:50:00,42.32,42.35,42.3,42.35,29602.0,40.0509,40.0793,40.032,40.0793,29602.0
2023-06-30 11:55:00,42.35,42.38,42.32,42.37,42769.0,40.0793,40.1077,40.0509,40.0982,42769.0
2023-06-30 12:00:00,42.38,42.44,42.36,42.41,37394.0,40.1077,40.1644,40.0887,40.1361,37394.0
2023-06-30 12:05:00,42.41,42.41,42.35,42.41,20283.0,40.1361,40.1361,40.0793,40.1361,20283.0
2023-06-30 12:10:00,42.4,42.57,42.39,42.48,153401.0,40.1266,40.2875,40.1171,40.2023,153401.0
2023-06-30 12:15:00,42.48,42.52,42.45,42.45,34722.0,40.2023,40.2402,40.1739,40.1739,34722.0
2023-06-30 12:20:00,42.45,42.48,42.42,42.43,41824.0,40.1739,40.2023,40.1455,40.155,41824.0
2023-06-30 12:25:00,42.43,42.46,42.41,42.42,53965.0,40.155,40.1834,40.1361,40.1455,53965.0
2023-06-30 12:30:00,42.42,42.45,42.4,42.42,29558.0,40.1455,40.1739,40.1266,40.1455,29558.0
2023-06-30 12:35:00,42.43,42.46,42.38,42.46,24171.0,40.155,40.1834,40.1077,40.1834,24171.0
2023-06-30 12:40:00,42.46,42.53,42.45,42.52,22677.0,40.1834,40.2496,40.1739,40.2402,22677.0
2023-06-30 12:45:00,42.52,42.53,42.5,42.52,21658.0,40.2402,40.2496,40.2212,40.2402,21658.0
2023-06-30 12:50:00,42.52,42.58,42.52,42.58,29931.0,40.2402,40.2969,40.2402,40.2969,29931.0
2023-06-30 12:55:00,42.58,42.58,42.55,42.57,15016.0,40.2969,40.2969,40.2686,40.2875,15016.0
2023-06-30 13:00:00,42.57,42.64,42.56,42.63,31392.0,40.2875,40.3537,40.278,40.3443,31392.0
2023-06-30 13:05:00,42.64,42.64,42.58,42.59,55947.0,40.3537,40.3537,40.2969,40.3064,55947.0
2023-06-30 13:10:00,42.58,42.61,42.57,42.58,37606.0,40.2969,40.3253,40.2875,40.2969,37606.0
2023-06-30 13:15:00,42.58,42.68,42.58,42.65,30936.0,40.2969,40.3916,40.2969,40.3632,30936.0
2023-06-30 13:20:00,42.66,42.69,42.64,42.67,41249.0,40.3727,40.401,40.3537,40.3821,41249.0
2023-06-30 13:25:00,42.68,42.72,42.67,42.68,39947.0,40.3916,40.4294,40.3821,40.3916,39947.0
2023-06-30 13:30:00,42.68,42.68,42.64,42.65,26140.0,40.3916,40.3916,40.3537,40.3632,26140.0
2023-06-30 13:35:00,42.65,42.68,42.63,42.66,30435.0,40.3632,40.3916,40.3443,40.3727,30435.0
2023-06-30 13:40:00,42.66,42.66,42.59,42.62,25482.0,40.3727,40.3727,40.3064,40.3348,25482.0
2023-06-30 13:45:00,42.61,42.61,42.55,42.59,26173.0,40.3253,40.3253,40.2686,40.3064,26173.0
2023-06-30 13:50:00,42.59,42.61,42.58,42.61,13380.0,40.3064,40.3253,40.2969,40.3253,13380.0
2023-06-30 13:55:00,42.61,42.62,42.56,42.62,30693.0,40.3253,40.3348,40.278,40.3348,30693.0
2023-06-30 14:00:00,42.62,42.65,42.58,42.59,64688.0,40.3348,40.3632,40.2969,40.3064,64688.0
2023-06-30 14:05:00,42.59,42.6,42.56,42.58,36798.0,40.3064,40.3159,40.278,40.2969,36798.0
2023-06-30 14:10:00,42.58,42.64,42.56,42.64,23711.0,40.2969,40.3537,40.278,40.3537,23711.0
2023-06-30 14:15:00,42.64,42.67,42.63,42.65,28374.0,40.3537,40.3821,40.3443,40.3632,28374.0
2023-06-30 14:20:00,42.64,42.65,42.61,42.63,44415.0,40.3537,40.3632,40.3253,40.3443,44415.0
2023-06-30 14:25:00,42.63,42.68,42.61,42.66,28037.0,40.3443,40.3916,40.3253,40.3727,28037.0
2023-06-30 14:30:00,42.66,42.66,42.63,42.65,20307.0,40.3727,40.3727,40.3443,40.3632,20307.0
2023-06-30 14:35:00,42.65,42.69,42.64,42.66,26645.0,40.3632,40.401,40.3537,40.3727,26645.0
2023-06-30 14:40:00,42.66,42.68,42.58,42.59,55278.0,40.3727,40.3916,40.2969,40.3064,55278.0
2023-06-30 14:45:00,42.59,42.59,42.54,42.56,70460.0,40.3064,40.3064,40.2591,40.278,70460.0
2023-06-30 14:50:00,42.56,42.57,42.5,42.55,62145.0,40.278,40.2875,40.2212,40.2686,62145.0
2023-06-30 14:55:00,42.55,42.56,42.5,42.54,44821.0,40.2686,40.278,40.2212,40.2591,44821.0
2023-06-30 15:00:00,42.54,42.55,42.48,42.54,47456.0,40.2591,40.2686,40.2023,40.2591,47456.0
2023-06-30 15:05:00,42.54,42.56,42.51,42.55,36642.0,40.2591,40.278,40.2307,40.2686,36642.0
2023-06-30 15:10:00,42.55,42.58,42.46,42.49,57139.0,40.2686,40.2969,40.1834,40.2118,57139.0
2023-06-30 15:15:00,42.49,42.57,42.49,42.57,55502.0,40.2118,40.2875,40.2118,40.2875,55502.0
2023-06-30 15:20:00,42.57,42.6,42.53,42.54,93967.0,40.2875,40.3159,40.2496,40.2591,93967.0
2023-06-30 15:25:00,42.54,42.6,42.53,42.6,67062.0,40.2591,40.3159,40.2496,40.3159,67062.0
2023-06-30 15:30:00,42.6,42.62,42.57,42.61,81346.0,40.3159,40.3348,40.2875,40.3253,81346.0
2023-06-30 15:35:00,42.62,42.67,42.6,42.64,85078.0,40.3348,40.3821,40.3159,40.3537,85078.0
2023-06-30 15:40:00,42.64,42.65,42.56,42.59,139914.0,40.3537,40.3632,40.278,40.3064,139914.0
2023-06-30 15:45:00,42.59,42.65,42.58,42.63,115405.0,40.3064,40.3632,40.2969,40.3443,115405.0
2023-06-30 15:50:00,42.63,42.68,42.63,42.66,222612.0,40.3443,40.3916,40.3443,40.3727,222612.0
2023-06-30 15:55:00,42.66,42.71,42.64,42.66,568360.0,40.3727,40.42,40.3537,40.3727,568360.0
2023-07-03 09:30:00,42.85,43.05,42.78,43.01,201384.0,40.5525,40.7417,40.4862,40.7039,201384.0
2023-07-03 09:35:00,43.01,43.14,42.89,43.1,138737.0,40.7039,40.8269,40.5903,40.7891,138737.0
2023-07-03 09:40:00,43.1,43.1,42.82,42.85,61559.0,40.7891,40.7891,40.5241,40.5525,61559.0
2023-07-03 09:45:00,42.85,42.93,42.71,42.74,64044.0,40.5525,40.6282,40.42,40.4484,64044.0
2023-07-03 09:50:00,42.75,42.93,42.75,42.92,46816.0,40.4578,40.6282,40.4578,40.6187,46816.0
2023-07-03 09:55:00,42.93,43.0,42.91,42.93,61238.0,40.6282,40.6944,40.6092,40.6282,61238.0
2023-07-03 10:00:00,42.93,43.15,42.93,43.05,70838.0,40.6282,40.8364,40.6282,40.7417,70838.0
2023-07-03 10:05:00,43.05,43.15,42.98,43.01,58907.0,40.7417,40.8364,40.6755,40.7039,58907.0
2023-07-03 10:10:00,43.01,43.03,42.89,42.91,34603.0,40.7039,40.7228,40.5903,40.6092,34603.0
2023-07-03 10:15:00,42.9,43.0,42.86,42.94,83825.0,40.5998,40.6944,40.5619,40.6376,83825.0
2023-07-03 10:20:00,42.94,42.97,42.91,42.95,37975.0,40.6376,40.666,40.6092,40.6471,37975.0
2023-07-03 10:25:00,42.95,42.96,42.88,42.93,45899.0,40.6471,40.6566,40.5809,40.6282,45899.0
2023-07-03 10:30:00,42.92,42.98,42.84,42.97,25244.0,40.6187,40.6755,40.543,40.666,25244.0
2023-07-03 10:35:00,42.97,43.11,42.96,43.11,33426.0,40.666,40.7985,40.6566,40.7985,33426.0
2023-07-03 10:40:00,43.11,43.2,43.1,43.2,28100.0,40.7985,40.8837,40.7891,40.8837,28100.0
2023-07-03 10:45:00,43.2,43.22,43.16,43.2,44327.0,40.8837,40.9026,40.8458,40.8837,44327.0
2023-07-03 10:50:00,43.21,43.28,43.2,43.27,33703.0,40.8932,40.9594,40.8837,40.9499,33703.0
2023-07-03 10:55:00,43.28,43.37,43.27,43.36,39164.0,40.9594,41.0446,40.9499,41.0351,39164.0
2023-07-03 11:00:00,43.36,43.42,43.29,43.34,77839.0,41.0351,41.0919,40.9689,41.0162,77839.0
2023-07-03 11:05:00,43.35,43.39,43.31,43.33,40624.0,41.0257,41.0635,40.9878,41.0067,40624.0
2023-07-03 11:10:00,43.33,43.34,43.22,43.31,92848.0,41.0067,41.0162,40.9026,40.9878,92848.0
2023-07-03 11:15:00,43.31,43.31,43.18,43.2,33845.0,40.9878,40.9878,40.8648,40.8837,33845.0
2023-07-03 11:20:00,43.21,43.22,43.17,43.21,26107.0,40.8932,40.9026,40.8553,40.8932,26107.0
2023-07-03 11:25:00,43.21,43.33,43.21,43.31,63021.0,40.8932,41.0067,40.8932,40.9878,63021.0
2023-07-03 11:30:00,43.3,43.3,43.1,43.12,32551.0,40.9783,40.9783,40.7891,40.808,32551.0
2023-07-03 11:35:00,43.12,43.18,43.11,43.14,39050.0,40.808,40.8648,40.7985,40.8269,39050.0
2023-07-03 11:40:00,43.14,43.24,43.12,43.23,33105.0,40.8269,40.9216,40.808,40.9121,33105.0
2023-07-03 11:45:00,43.24,43.26,43.2,43.24,24388.0,40.9216,40.9405,40.8837,40.9216,24388.0
2023-07-03 11:50:00,43.24,43.29,43.2,43.27,26017.0,40.9216,40.9689,40.8837,40.9499,26017.0
2023-07-03 11:55:00,43.27,43.32,43.26,43.3,23072.0,40.9499,40.9973,40.9405,40.9783,23072.0
2023-07-03 12:00:00,43.3,43.32,43.23,43.25,25159.0,40.9783,40.9973,40.9121,40.931,25159.0
2023-07-03 12:05:00,43.25,43.31,43.23,43.3,26594.0,40.931,40.9878,40.9121,40.9783,26594.0
2023-07-03 12:10:00,43.31,43.33,43.27,43.3,48705.0,40.9878,41.0067,40.9499,40.9783,48705.0
2023-07-03 12:15:00,43.31,43.34,43.25,43.26,43892.0,40.9878,41.0162,40.931,40.9405,43892.0
2023-07-03 12:20:00,43.25,43.26,43.22,43.24,19235.0,40.931,40.9405,40.9026,40.9216,19235.0
2023-07-03 12:25:00,43.25,43.3,43.2,43.29,32251.0,40.931,40.9783,40.8837,40.9689,32251.0
2023-07-03 12:30:00,43.28,43.31,43.22,43.25,48775.0,40.9594,40.9878,40.9026,40.931,48775.0
2023-07-03 12:35:00,43.25,43.29,43.23,43.24,32912.0,40.931,40.9689,40.9121,40.9216,32912.0
2023-07-03 12:40:00,43.24,43.26,43.15,43.15,50142.0,40.9216,40.9405,40.8364,40.8364,50142.0
2023-07-03 12:45:00,43.15,43.17,43.1,43.15,63799.0,40.8364,40.8553,40.7891,40.8364,63799.0
2023-07-03 12:50:00,43.15,43.16,43.08,43.09,97867.0,40.8364,40.8458,40.7701,40.7796,97867.0
2023-07-03 12:55:00,43.09,43.11,43.06,43.07,148245.0,40.7796,40.7985,40.7512,40.7607,148245.0
2023-07-05 09:30:00,43.0,43.06,42.64,42.73,276263.0,40.6944,40.7512,40.3537,40.4389,276263.0
2023-07-05 09:35:00,42.73,42.9,42.7,42.86,90535.0,40.4389,40.5998,40.4105,40.5619,90535.0
2023-07-05 09:40:00,42.85,42.91,42.7,42.83,186980.0,40.5525,40.6092,40.4105,40.5335,186980.0
2023-07-05 09:45:00,42.82,42.93,42.72,42.9,110245.0,40.5241,40.6282,40.4294,40.5998,110245.0
2023-07-05 09:50:00,42.9,43.0,42.86,42.91,80856.0,40.5998,40.6944,40.5619,40.6092,80856.0
2023-07-05 09:55:00,42.91,42.99,42.79,42.99,66350.0,40.6092,40.685,40.4957,40.685,66350.0
2023-07-05 10:00:00,42.98,43.01,42.78,42.8,59457.0,40.6755,40.7039,40.4862,40.5051,59457.0
2023-07-05 10:05:00,42.8,42.89,42.8,42.88,126108.0,40.5051,40.5903,40.5051,40.5809,126108.0
2023-07-05 10:10:00,42.88,42.91,42.84,42.87,60134.0,40.5809,40.6092,40.543,40.5714,60134.0
2023-07-05 10:15:00,42.86,42.92,42.73,42.89,102527.0,40.5619,40.6187,40.4389,40.5903,102527.0
2023-07-05 10:20:00,42.88,42.89,42.78,42.83,83923.0,40.5809,40.5903,40.4862,40.5335,83923.0
2023-07-05 10:25:00,42.82,42.83,42.65,42.68,82391.0,40.5241,40.5335,40.3632,40.3916,82391.0
2023-07-05 10:30:00,42.68,42.69,42.51,42.62,51892.0,40.3916,40.401,40.2307,40.3348,51892.0
2023-07-05 10:35:00,42.62,42.64,42.52,42.55,76879.0,40.3348,40.3537,40.2402,40.2686,76879.0
2023-07-05 10:40:00,42.55,42.63,42.54,42.58,42718.0,40.2686,40.3443,40.2591,40.2969,42718.0
2023-07-05 10:45:00,42.58,42.77,42.57,42.66,136991.0,40.2969,40.4768,40.2875,40.3727,136991.0
2023-07-05 10:50:00,42.65,42.83,42.64,42.83,70698.0,40.3632,40.5335,40.3537,40.5335,70698.0
2023-07-05 10:55:00,42.83,42.94,42.83,42.9,56463.0,40.5335,40.6376,40.5335,40.5998,56463.0
2023-07-05 11:00:00,42.9,42.91,42.83,42.9,69219.0,40.5998,40.6092,40.5335,40.5998,69219.0
2023-07-05 11:05:00,42.9,43.01,42.9,43.0,55932.0,40.5998,40.7039,40.5998,40.6944,55932.0
2023-07-05 11:10:00,43.01,43.04,42.94,43.03,49493.0,40.7039,40.7323,40.6376,40.7228,49493.0
2023-07-05 11:15:00,43.03,43.04,42.96,42.98,54364.0,40.7228,40.7323,40.6566,40.6755,54364.0
2023-07-05 11:20:00,42.96,42.97,42.87,42.94,41858.0,40.6566,40.666,40.5714,40.6376,41858.0
2023-07-05 11:25:00,42.95,42.97,42.9,42.91,31891.0,40.6471,40.666,40.5998,40.6092,31891.0
2023-07-05 11:30:00,42.91,42.96,42.85,42.91,32798.0,40.6092,40.6566,40.5525,40.6092,32798.0
2023-07-05 11:35:00,42.91,42.98,42.88,42.97,33211.0,40.6092,40.6755,40.5809,40.666,33211.0
2023-07-05 11:40:00,42.97,42.99,42.86,42.9,56017.0,40.666,40.685,40.5619,40.5998,56017.0
2023-07-05 11:45:00,42.9,42.9,42.83,42.85,44798.0,40.5998,40.5998,40.5335,40.5525,44798.0
2023-07-05 11:50:00,42.83,42.84,42.77,42.8,41691.0,40.5335,40.543,40.4768,40.5051,41691.0
2023-07-05 11:55:00,42.81,42.84,42.77,42.82,45696.0,40.5146,40.543,40.4768,40.5241,45696.0
2023-07-05 12:00:00,42.82,42.82,42.77,42.79,40926.0,40.5241,40.5241,40.4768,40.4957,40926.0
2023-07-05 12:05:00,42.79,42.82,42.78,42.8,37881.0,40.4957,40.5241,40.4862,40.5051,37881.0
2023-07-05 12:10:00,42.8,42.81,42.63,42.65,64983.0,40.5051,40.5146,40.3443,40.3632,64983.0
2023-07-05 12:15:00,42.65,42.65,42.56,42.6,128476.0,40.3632,40.3632,40.278,40.3159,128476.0
2023-07-05 12:20:00,42.61,42.67,42.59,42.63,162848.0,40.3253,40.3821,40.3064,40.3443,162848.0
2023-07-05 12:25:00,42.63,42.66,42.56,42.65,169865.0,40.3443,40.3727,40.278,40.3632,169865.0
2023-07-05 12:30:00,42.65,42.65,42.57,42.62,93988.0,40.3632,40.3632,40.2875,40.3348,93988.0
2023-07-05 12:35:00,42.62,42.62,42.54,42.58,85589.0,40.3348,40.3348,40.2591,40.2969,85589.0
2023-07-05 12:40:00,42.58,42.58,42.45,42.46,81842.0,40.2969,40.2969,40.1739,40.1834,81842.0
2023-07-05 12:45:00,42.46,42.5,42.44,42.48,66857.0,40.1834,40.2212,40.1644,40.2023,66857.0
2023-07-05 12:50:00,42.48,42.56,42.47,42.5,86493.0,40.2023,40.278,40.1928,40.2212,86493.0
2023-07-05 12:55:00,42.51,42.55,42.46,42.48,49246.0,40.2307,40.2686,40.1834,40.2023,49246.0
2023-07-05 13:00:00,42.48,42.5,42.47,42.5,39543.0,40.2023,40.2212,40.1928,40.2212,39543.0
2023-07-05 13:05:00,42.5,42.57,42.48,42.55,94581.0,40.2212,40.2875,40.2023,40.2686,94581.0
2023-07-05 13:10:00,42.55,42.56,42.46,42.47,60622.0,40.2686,40.278,40.1834,40.1928,60622.0
2023-07-05 13:15:00,42.47,42.5,42.41,42.5,98975.0,40.1928,40.2212,40.1361,40.2212,98975.0
2023-07-05 13:20:00,42.51,42.53,42.49,42.49,41878.0,40.2307,40.2496,40.2118,40.2118,41878.0
2023-07-05 13:25:00,42.48,42.52,42.46,42.48,58491.0,40.2023,40.2402,40.1834,40.2023,58491.0
2023-07-05 13:30:00,42.48,42.56,42.47,42.48,80323.0,40.2023,40.278,40.1928,40.2023,80323.0
2023-07-05 13:35:00,42.48,42.51,42.47,42.49,37079.0,40.2023,40.2307,40.1928,40.2118,37079.0
2023-07-05 13:40:00,42.48,42.51,42.47,42.51,20254.0,40.2023,40.2307,40.1928,40.2307,20254.0
2023-07-05 13:45:00,42.5,42.57,42.5,42.52,65370.0,40.2212,40.2875,40.2212,40.2402,65370.0
2023-07-05 13:50:00,42.52,42.6,42.5,42.52,84101.0,40.2402,40.3159,40.2212,40.2402,84101.0
2023-07-05 13:55:00,42.52,42.53,42.5,42.51,12060.0,40.2402,40.2496,40.2212,40.2307,12060.0
2023-07-05 14:00:00,42.51,42.56,42.48,42.55,52233.0,40.2307,40.278,40.2023,40.2686,52233.0
2023-07-05 14:05:00,42.54,42.55,42.49,42.5,35584.0,40.2591,40.2686,40.2118,40.2212,35584.0
2023-07-05 14:10:00,42.5,42.51,42.43,42.44,56430.0,40.2212,40.2307,40.155,40.1644,56430.0
2023-07-05 14:15:00,42.43,42.44,42.27,42.29,115421.0,40.155,40.1644,40.0036,40.0225,115421.0
2023-07-05 14:20:00,42.28,42.29,42.23,42.23,69049.0,40.013,40.0225,39.9657,39.9657,69049.0
2023-07-05 14:25:00,42.23,42.29,42.23,42.25,46353.0,39.9657,40.0225,39.9657,39.9846,46353.0
2023-07-05 14:30:00,42.26,42.32,42.25,42.32,50037.0,39.9941,40.0509,39.9846,40.0509,50037.0
2023-07-05 14:35:00,42.31,42.32,42.26,42.27,53264.0,40.0414,40.0509,39.9941,40.0036,53264.0
2023-07-05 14:40:00,42.26,42.32,42.26,42.31,51559.0,39.9941,40.0509,39.9941,40.0414,51559.0
2023-07-05 14:45:00,42.32,42.34,42.3,42.32,38521.0,40.0509,40.0698,40.032,40.0509,38521.0
2023-07-05 14:50:00,42.33,42.35,42.28,42.29,50118.0,40.0603,40.0793,40.013,40.0225,50118.0
2023-07-05 14:55:00,42.29,42.35,42.25,42.31,56400.0,40.0225,40.0793,39.9846,40.0414,56400.0
2023-07-05 15:00:00,42.3,42.32,42.25,42.3,68464.0,40.032,40.0509,39.9846,40.032,68464.0
2023-07-05 15:05:00,42.29,42.3,42.25,42.25,60728.0,40.0225,40.032,39.9846,39.9846,60728.0
2023-07-05 15:10:00,42.25,42.3,42.24,42.27,69818.0,39.9846,40.032,39.9752,40.0036,69818.0
2023-07-05 15:15:00,42.28,42.3,42.25,42.28,74037.0,40.013,40.032,39.9846,40.013,74037.0
2023-07-05 15:20:00,42.29,42.31,42.26,42.28,55558.0,40.0225,40.0414,39.9941,40.013,55558.0
2023-07-05 15:25:00,42.28,42.28,42.16,42.18,94700.0,40.013,40.013,39.8995,39.9184,94700.0
2023-07-05 15:30:00,42.18,42.23,42.17,42.19,112056.0,39.9184,39.9657,39.9089,39.9279,112056.0
2023-07-05 15:35:00,42.19,42.3,42.18,42.3,81777.0,39.9279,40.032,39.9184,40.032,81777.0
2023-07-05 15:40:00,42.3,42.34,42.29,42.31,74973.0,40.032,40.0698,40.0225,40.0414,74973.0
2023-07-05 15:45:00,42.3,42.31,42.25,42.27,95813.0,40.032,40.0414,39.9846,40.0036,95813.0
2023-07-05 15:50:00,42.26,42.26,42.17,42.19,212254.0,39.9941,39.9941,39.9089,39.9279,212254.0
2023-07-05 15:55:00,42.19,42.2,42.12,42.13,513745.0,39.9279,39.9373,39.8616,39.8711,513745.0
2023-07-06 09:30:00,41.97,42.1,41.36,41.41,346346.0,39.7196,39.8427,39.1424,39.1897,346346.0
2023-07-06 09:35:00,41.43,41.59,41.21,41.45,229051.0,39.2086,39.36,39.0004,39.2275,229051.0
2023-07-06 09:40:00,41.47,41.63,41.4,41.57,106155.0,39.2465,39.3979,39.1802,39.3411,106155.0
2023-07-06 09:45:00,41.57,41.59,41.28,41.36,112921.0,39.3411,39.36,39.0666,39.1424,112921.0
2023-07-06 09:50:00,41.36,41.52,41.36,41.45,84291.0,39.1424,39.2938,39.1424,39.2275,84291.0
2023-07-06 09:55:00,41.44,41.46,41.3,41.36,64332.0,39.2181,39.237,39.0856,39.1424,64332.0
2023-07-06 10:00:00,41.35,41.54,41.25,41.54,103132.0,39.1329,39.3127,39.0383,39.3127,103132.0
2023-07-06 10:05:00,41.55,41.6,41.39,41.43,53364.0,39.3222,39.3695,39.1707,39.2086,53364.0
2023-07-06 10:10:00,41.43,41.45,41.31,41.41,50295.0,39.2086,39.2275,39.095,39.1897,50295.0
2023-07-06 10:15:00,41.41,41.44,41.3,41.35,53898.0,39.1897,39.2181,39.0856,39.1329,53898.0
2023-07-06 10:20:00,41.34,41.37,41.19,41.22,87927.0,39.1234,39.1518,38.9815,39.0099,87927.0
2023-07-06 10:25:00,41.22,41.22,41.09,41.09,97381.0,39.0099,39.0099,38.8868,38.8868,97381.0
2023-07-06 10:30:00,41.09,41.2,41.05,41.17,87968.0,38.8868,38.9909,38.849,38.9625,87968.0
2023-07-06 10:35:00,41.16,41.3,41.15,41.3,50165.0,38.9531,39.0856,38.9436,39.0856,50165.0
2023-07-06 10:40:00,41.3,41.34,41.23,41.31,46203.0,39.0856,39.1234,39.0193,39.095,46203.0
2023-07-06 10:45:00,41.3,41.43,41.27,41.41,70778.0,39.0856,39.2086,39.0572,39.1897,70778.0
2023-07-06 10:50:00,41.41,41.48,41.39,41.48,41811.0,39.1897,39.2559,39.1707,39.2559,41811.0
2023-07-06 10:55:00,41.48,41.61,41.47,41.59,47971.0,39.2559,39.379,39.2465,39.36,47971.0
2023-07-06 11:00:00,41.6,41.62,41.46,41.51,44570.0,39.3695,39.3884,39.237,39.2843,44570.0
2023-07-06 11:05:00,41.5,41.5,41.39,41.44,38729.0,39.2748,39.2748,39.1707,39.2181,38729.0
2023-07-06 11:10:00,41.44,41.47,41.38,41.47,89302.0,39.2181,39.2465,39.1613,39.2465,89302.0
2023-07-06 11:15:00,41.47,41.48,41.38,41.42,40040.0,39.2465,39.2559,39.1613,39.1991,40040.0
2023-07-06 11:20:00,41.43,41.48,41.39,41.44,33541.0,39.2086,39.2559,39.1707,39.2181,33541.0
2023-07-06 11:25:00,41.43,41.49,41.42,41.44,40184.0,39.2086,39.2654,39.1991,39.2181,40184.0
2023-07-06 11:30:00,41.45,41.54,41.41,41.46,50769.0,39.2275,39.3127,39.1897,39.237,50769.0
2023-07-06 11:35:00,41.46,41.47,41.4,41.42,41536.0,39.237,39.2465,39.1802,39.1991,41536.0
2023-07-06 11:40:00,41.42,41.43,41.37,41.43,22177.0,39.1991,39.2086,39.1518,39.2086,22177.0
2023-07-06 11:45:00,41.43,41.46,41.34,41.39,30938.0,39.2086,39.237,39.1234,39.1707,30938.0
2023-07-06 11:50:00,41.4,41.42,41.36,41.38,27826.0,39.1802,39.1991,39.1424,39.1613,27826.0
2023-07-06 11:55:00,41.39,41.45,41.37,41.43,27373.0,39.1707,39.2275,39.1518,39.2086,27373.0
2023-07-06 12:00:00,41.44,41.5,41.43,41.49,24049.0,39.2181,39.2748,39.2086,39.2654,24049.0
2023-07-06 12:05:00,41.49,41.57,41.46,41.57,32110.0,39.2654,39.3411,39.237,39.3411,32110.0
2023-07-06 12:10:00,41.57,41.58,41.51,41.52,24307.0,39.3411,39.3506,39.2843,39.2938,24307.0
2023-07-06 12:15:00,41.51,41.53,41.48,41.48,24430.0,39.2843,39.3032,39.2559,39.2559,24430.0
2023-07-06 12:20:00,41.48,41.5,41.42,41.43,44414.0,39.2559,39.2748,39.1991,39.2086,44414.0
2023-07-06 12:25:00,41.42,41.42,41.32,41.36,17302.0,39.1991,39.1991,39.1045,39.1424,17302.0
2023-07-06 12:30:00,41.36,41.38,41.32,41.34,19190.0,39.1424,39.1613,39.1045,39.1234,19190.0
2023-07-06 12:35:00,41.34,41.35,41.28,41.29,20452.0,39.1234,39.1329,39.0666,39.0761,20452.0
2023-07-06 12:40:00,41.29,41.39,41.28,41.39,38564.0,39.0761,39.1707,39.0666,39.1707,38564.0
2023-07-06 12:45:00,41.39,41.41,41.33,41.37,18181.0,39.1707,39.1897,39.114,39.1518,18181.0
2023-07-06 12:50:00,41.37,41.42,41.36,41.42,26317.0,39.1518,39.1991,39.1424,39.1991,26317.0
2023-07-06 12:55:00,41.42,41.43,41.38,41.41,17167.0,39.1991,39.2086,39.1613,39.1897,17167.0
2023-07-06 13:00:00,41.41,41.47,41.41,41.46,23173.0,39.1897,39.2465,39.1897,39.237,23173.0
2023-07-06 13:05:00,41.46,41.47,41.38,41.39,24619.0,39.237,39.2465,39.1613,39.1707,24619.0
2023-07-06 13:10:00,41.39,41.43,41.38,41.4,20537.0,39.1707,39.2086,39.1613,39.1802,20537.0
2023-07-06 13:15:00,41.4,41.44,41.38,41.43,22002.0,39.1802,39.2181,39.1613,39.2086,22002.0
2023-07-06 13:20:00,41.43,41.45,41.41,41.45,22398.0,39.2086,39.2275,39.1897,39.2275,22398.0
2023-07-06 13:25:00,41.45,41.47,41.42,41.44,24856.0,39.2275,39.2465,39.1991,39.2181,24856.0
2023-07-06 13:30:00,41.44,41.46,41.42,41.43,24799.0,39.2181,39.237,39.1991,39.2086,24799.0
2023-07-06 13:35:00,41.43,41.43,41.38,41.41,34188.0,39.2086,39.2086,39.1613,39.1897,34188.0
2023-07-06 13:40:00,41.41,41.42,41.39,41.39,22442.0,39.1897,39.1991,39.1707,39.1707,22442.0
2023-07-06 13:45:00,41.39,41.44,41.38,41.4,19592.0,39.1707,39.2181,39.1613,39.1802,19592.0
2023-07-06 13:50:00,41.39,41.41,41.35,41.36,17602.0,39.1707,39.1897,39.1329,39.1424,17602.0
2023-07-06 13:55:00,41.36,41.37,41.34,41.34,30842.0,39.1424,39.1518,39.1234,39.1234,30842.0
2023-07-06 14:00:00,41.34,41.35,41.3,41.31,29742.0,39.1234,39.1329,39.0856,39.095,29742.0
2023-07-06 14:05:00,41.3,41.34,41.29,41.33,24011.0,39.0856,39.1234,39.0761,39.114,24011.0
2023-07-06 14:10:00,41.33,41.38,41.33,41.37,27147.0,39.114,39.1613,39.114,39.1518,27147.0
2023-07-06 14:15:00,41.37,41.38,41.3,41.34,32891.0,39.1518,39.1613,39.0856,39.1234,32891.0
2023-07-06 14:20:00,41.34,41.39,41.33,41.39,26868.0,39.1234,39.1707,39.114,39.1707,26868.0
2023-07-06 14:25:00,41.38,41.4,41.36,41.37,20762.0,39.1613,39.1802,39.1424,39.1518,20762.0
2023-07-06 14:30:00,41.37,41.4,41.36,41.4,49165.0,39.1518,39.1802,39.1424,39.1802,49165.0
2023-07-06 14:35:00,41.4,41.4,41.36,41.39,21858.0,39.1802,39.1802,39.1424,39.1707,21858.0
2023-07-06 14:40:00,41.39,41.4,41.34,41.4,56761.0,39.1707,39.1802,39.1234,39.1802,56761.0
2023-07-06 14:45:00,41.4,41.43,41.38,41.38,44505.0,39.1802,39.2086,39.1613,39.1613,44505.0
2023-07-06 14:50:00,41.38,41.39,41.33,41.34,33465.0,39.1613,39.1707,39.114,39.1234,33465.0
2023-07-06 14:55:00,41.34,41.42,41.33,41.41,34027.0,39.1234,39.1991,39.114,39.1897,34027.0
2023-07-06 15:00:00,41.4,41.4,41.34,41.37,48360.0,39.1802,39.1802,39.1234,39.1518,48360.0
2023-07-06 15:05:00,41.37,41.37,41.32,41.34,57260.0,39.1518,39.1518,39.1045,39.1234,57260.0
2023-07-06 15:10:00,41.34,41.36,41.32,41.34,74821.0,39.1234,39.1424,39.1045,39.1234,74821.0
2023-07-06 15:15:00,41.33,41.37,41.31,41.37,72753.0,39.114,39.1518,39.095,39.1518,72753.0
2023-07-06 15:20:00,41.37,41.4,41.35,41.4,119188.0,39.1518,39.1802,39.1329,39.1802,119188.0
2023-07-06 15:25:00,41.4,41.44,41.37,41.44,78990.0,39.1802,39.2181,39.1518,39.2181,78990.0
2023-07-06 15:30:00,41.44,41.46,41.42,41.46,88609.0,39.2181,39.237,39.1991,39.237,88609.0
2023-07-06 15:35:00,41.46,41.54,41.45,41.54,99584.0,39.237,39.3127,39.2275,39.3127,99584.0
2023-07-06 15:40:00,41.54,41.57,41.52,41.57,185020.0,39.3127,39.3411,39.2938,39.3411,185020.0
2023-07-06 15:45:00,41.57,41.58,41.52,41.57,215022.0,39.3411,39.3506,39.2938,39.3411,215022.0
2023-07-06 15:50:00,41.57,41.6,41.56,41.58,246403.0,39.3411,39.3695,39.3316,39.3506,246403.0
2023-07-06 15:55:00,41.59,41.63,41.54,41.55,662508.0,39.36,39.3979,39.3127,39.3222,662508.0
2023-07-07 09:30:00,42.1,42.61,42.06,42.45,245364.0,39.8427,40.3253,39.8048,40.1739,245364.0
2023-07-07 09:35:00,42.45,42.49,42.17,42.43,188506.0,40.1739,40.2118,39.9089,40.155,188506.0
2023-07-07 09:40:00,42.43,42.47,42.29,42.47,132722.0,40.155,40.1928,40.0225,40.1928,132722.0
2023-07-07 09:45:00,42.46,42.52,42.26,42.41,141310.0,40.1834,40.2402,39.9941,40.1361,141310.0
2023-07-07 09:50:00,42.4,42.49,42.22,42.23,90922.0,40.1266,40.2118,39.9562,39.9657,90922.0
2023-07-07 09:55:00,42.23,42.3,42.13,42.15,69270.0,39.9657,40.032,39.8711,39.89,69270.0
2023-07-07 10:00:00,42.15,42.26,42.12,42.18,82884.0,39.89,39.9941,39.8616,39.9184,82884.0
2023-07-07 10:05:00,42.19,42.35,42.08,42.35,99190.0,39.9279,40.0793,39.8238,40.0793,99190.0
2023-07-07 10:10:00,42.33,42.41,42.29,42.38,53690.0,40.0603,40.1361,40.0225,40.1077,53690.0
2023-07-07 10:15:00,42.39,42.53,42.35,42.52,51692.0,40.1171,40.2496,40.0793,40.2402,51692.0
2023-07-07 10:20:00,42.53,42.55,42.46,42.51,50416.0,40.2496,40.2686,40.1834,40.2307,50416.0
2023-07-07 10:25:00,42.5,42.64,42.46,42.63,55702.0,40.2212,40.3537,40.1834,40.3443,55702.0
2023-07-07 10:30:00,42.63,42.73,42.6,42.69,83910.0,40.3443,40.4389,40.3159,40.401,83910.0
2023-07-07 10:35:00,42.7,42.8,42.69,42.74,79831.0,40.4105,40.5051,40.401,40.4484,79831.0
2023-07-07 10:40:00,42.75,42.82,42.68,42.68,44505.0,40.4578,40.5241,40.3916,40.3916,44505.0
2023-07-07 10:45:00,42.68,42.71,42.62,42.7,34121.0,40.3916,40.42,40.3348,40.4105,34121.0
2023-07-07 10:50:00,42.71,42.72,42.61,42.65,38921.0,40.42,40.4294,40.3253,40.3632,38921.0
2023-07-07 10:55:00,42.64,42.7,42.63,42.69,26095.0,40.3537,40.4105,40.3443,40.401,26095.0
2023-07-07 11:00:00,42.69,42.69,42.58,42.61,34155.0,40.401,40.401,40.2969,40.3253,34155.0
2023-07-07 11:05:00,42.6,42.6,42.52,42.56,29149.0,40.3159,40.3159,40.2402,40.278,29149.0
2023-07-07 11:10:00,42.56,42.57,42.47,42.49,37302.0,40.278,40.2875,40.1928,40.2118,37302.0
2023-07-07 11:15:00,42.48,42.51,42.46,42.46,25560.0,40.2023,40.2307,40.1834,40.1834,25560.0
2023-07-07 11:20:00,42.47,42.5,42.44,42.49,30782.0,40.1928,40.2212,40.1644,40.2118,30782.0
2023-07-07 11:25:00,42.48,42.49,42.4,42.45,57504.0,40.2023,40.2118,40.1266,40.1739,57504.0
2023-07-07 11:30:00,42.45,42.51,42.42,42.48,55325.0,40.1739,40.2307,40.1455,40.2023,55325.0
2023-07-07 11:35:00,42.48,42.51,42.47,42.5,35896.0,40.2023,40.2307,40.1928,40.2212,35896.0
2023-07-07 11:40:00,42.5,42.51,42.41,42.45,35512.0,40.2212,40.2307,40.1361,40.1739,35512.0
2023-07-07 11:45:00,42.45,42.46,42.34,42.34,51248.0,40.1739,40.1834,40.0698,40.0698,51248.0
2023-07-07 11:50:00,42.34,42.37,42.32,42.33,46427.0,40.0698,40.0982,40.0509,40.0603,46427.0
2023-07-07 11:55:00,42.32,42.34,42.27,42.33,53076.0,40.0509,40.0698,40.0036,40.0603,53076.0
2023-07-07 12:00:00,42.32,42.35,42.31,42.32,27496.0,40.0509,40.0793,40.0414,40.0509,27496.0
2023-07-07 12:05:00,42.31,42.33,42.28,42.32,24643.0,40.0414,40.0603,40.013,40.0509,24643.0
2023-07-07 12:10:00,42.32,42.32,42.24,42.26,30826.0,40.0509,40.0509,39.9752,39.9941,30826.0
2023-07-07 12:15:00,42.26,42.31,42.25,42.29,37312.0,39.9941,40.0414,39.9846,40.0225,37312.0
2023-07-07 12:20:00,42.29,42.31,42.24,42.24,25944.0,40.0225,40.0414,39.9752,39.9752,25944.0
2023-07-07 12:25:00,42.24,42.31,42.23,42.3,25621.0,39.9752,40.0414,39.9657,40.032,25621.0
2023-07-07 12:30:00,42.29,42.34,42.27,42.29,32335.0,40.0225,40.0698,40.0036,40.0225,32335.0
2023-07-07 12:35:00,42.29,42.3,42.24,42.25,33643.0,40.0225,40.032,39.9752,39.9846,33643.0
2023-07-07 12:40:00,42.25,42.25,42.14,42.15,98150.0,39.9846,39.9846,39.8805,39.89,98150.0
2023-07-07 12:45:00,42.15,42.29,42.14,42.28,45071.0,39.89,40.0225,39.8805,40.013,45071.0
2023-07-07 12:50:00,42.28,42.29,42.2,42.2,35017.0,40.013,40.0225,39.9373,39.9373,35017.0
2023-07-07 12:55:00,42.21,42.27,42.2,42.27,39472.0,39.9468,40.0036,39.9373,40.0036,39472.0
2023-07-07 13:00:00,42.27,42.3,42.22,42.29,34391.0,40.0036,40.032,39.9562,40.0225,34391.0
2023-07-07 13:05:00,42.29,42.33,42.27,42.28,20823.0,40.0225,40.0603,40.0036,40.013,20823.0
2023-07-07 13:10:00,42.29,42.31,42.28,42.29,11802.0,40.0225,40.0414,40.013,40.0225,11802.0
2023-07-07 13:15:00,42.29,42.29,42.24,42.27,31621.0,40.0225,40.0225,39.9752,40.0036,31621.0
2023-07-07 13:20:00,42.27,42.35,42.26,42.32,47197.0,40.0036,40.0793,39.9941,40.0509,47197.0
2023-07-07 13:25:00,42.32,42.33,42.3,42.33,30877.0,40.0509,40.0603,40.032,40.0603,30877.0
2023-07-07 13:30:00,42.34,42.34,42.3,42.3,31014.0,40.0698,40.0698,40.032,40.032,31014.0
2023-07-07 13:35:00,42.3,42.31,42.24,42.26,27713.0,40.032,40.0414,39.9752,39.9941,27713.0
2023-07-07 13:40:00,42.26,42.33,42.24,42.3,21773.0,39.9941,40.0603,39.9752,40.032,21773.0
2023-07-07 13:45:00,42.29,42.35,42.29,42.34,48804.0,40.0225,40.0793,40.0225,40.0698,48804.0
2023-07-07 13:50:00,42.34,42.37,42.34,42.35,44371.0,40.0698,40.0982,40.0698,40.0793,44371.0
2023-07-07 13:55:00,42.35,42.36,42.3,42.31,42587.0,40.0793,40.0887,40.032,40.0414,42587.0
2023-07-07 14:00:00,42.3,42.31,42.21,42.23,26998.0,40.032,40.0414,39.9468,39.9657,26998.0
2023-07-07 14:05:00,42.23,42.32,42.23,42.3,51514.0,39.9657,40.0509,39.9657,40.032,51514.0
2023-07-07 14:10:00,42.31,42.33,42.28,42.33,20483.0,40.0414,40.0603,40.013,40.0603,20483.0
2023-07-07 14:15:00,42.33,42.37,42.31,42.36,43736.0,40.0603,40.0982,40.0414,40.0887,43736.0
2023-07-07 14:20:00,42.35,42.42,42.35,42.41,28112.0,40.0793,40.1455,40.0793,40.1361,28112.0
2023-07-07 14:25:00,42.41,42.46,42.41,42.44,46420.0,40.1361,40.1834,40.1361,40.1644,46420.0
2023-07-07 14:30:00,42.44,42.47,42.41,42.43,30782.0,40.1644,40.1928,40.1361,40.155,30782.0
2023-07-07 14:35:00,42.43,42.45,42.41,42.44,32204.0,40.155,40.1739,40.1361,40.1644,32204.0
2023-07-07 14:40:00,42.44,42.44,42.39,42.41,21925.0,40.1644,40.1644,40.1171,40.1361,21925.0
2023-07-07 14:45:00,42.4,42.43,42.35,42.36,24938.0,40.1266,40.155,40.0793,40.0887,24938.0
2023-07-07 14:50:00,42.37,42.38,42.34,42.34,28692.0,40.0982,40.1077,40.0698,40.0698,28692.0
2023-07-07 14:55:00,42.34,42.42,42.32,42.42,47830.0,40.0698,40.1455,40.0509,40.1455,47830.0
2023-07-07 15:00:00,42.41,42.42,42.37,42.38,34825.0,40.1361,40.1455,40.0982,40.1077,34825.0
2023-07-07 15:05:00,42.37,42.37,42.34,42.34,30695.0,40.0982,40.0982,40.0698,40.0698,30695.0
2023-07-07 15:10:00,42.34,42.36,42.32,42.36,37561.0,40.0698,40.0887,40.0509,40.0887,37561.0
2023-07-07 15:15:00,42.36,42.38,42.35,42.36,32471.0,40.0887,40.1077,40.0793,40.0887,32471.0
2023-07-07 15:20:00,42.37,42.4,42.35,42.37,45351.0,40.0982,40.1266,40.0793,40.0982,45351.0
2023-07-07 15:25:00,42.37,42.39,42.32,42.32,59253.0,40.0982,40.1171,40.0509,40.0509,59253.0
2023-07-07 15:30:00,42.32,42.33,42.28,42.3,57789.0,40.0509,40.0603,40.013,40.032,57789.0
2023-07-07 15:35:00,42.3,42.33,42.27,42.3,69804.0,40.032,40.0603,40.0036,40.032,69804.0
2023-07-07 15:40:00,42.3,42.33,42.28,42.3,96790.0,40.032,40.0603,40.013,40.032,96790.0
2023-07-07 15:45:00,42.3,42.31,42.21,42.23,102475.0,40.032,40.0414,39.9468,39.9657,102475.0
2023-07-07 15:50:00,42.23,42.25,42.2,42.23,189370.0,39.9657,39.9846,39.9373,39.9657,189370.0
2023-07-07 15:55:00,42.23,42.25,42.2,42.24,398636.0,39.9657,39.9846,39.9373,39.9752,398636.0
2023-07-10 09:30:00,41.92,42.35,41.85,42.12,148686.0,39.6723,40.0793,39.6061,39.8616,148686.0
2023-07-10 09:35:00,42.09,42.23,42.06,42.23,73611.0,39.8332,39.9657,39.8048,39.9657,73611.0
2023-07-10 09:40:00,42.23,42.25,42.05,42.11,51943.0,39.9657,39.9846,39.7954,39.8521,51943.0
2023-07-10 09:45:00,42.08,42.23,42.03,42.2,68110.0,39.8238,39.9657,39.7764,39.9373,68110.0
2023-07-10 09:50:00,42.19,42.31,42.16,42.2,42498.0,39.9279,40.0414,39.8995,39.9373,42498.0
2023-07-10 09:55:00,42.2,42.42,42.19,42.31,78671.0,39.9373,40.1455,39.9279,40.0414,78671.0
2023-07-10 10:00:00,42.31,42.37,42.25,42.36,60996.0,40.0414,40.0982,39.9846,40.0887,60996.0
2023-07-10 10:05:00,42.36,42.47,42.35,42.47,36140.0,40.0887,40.1928,40.0793,40.1928,36140.0
2023-07-10 10:10:00,42.46,42.54,42.38,42.54,45223.0,40.1834,40.2591,40.1077,40.2591,45223.0
2023-07-10 10:15:00,42.54,42.55,42.42,42.44,46722.0,40.2591,40.2686,40.1455,40.1644,46722.0
2023-07-10 10:20:00,42.43,42.44,42.31,42.34,46281.0,40.155,40.1644,40.0414,40.0698,46281.0
2023-07-10 10:25:00,42.32,42.32,42.23,42.24,35557.0,40.0509,40.0509,39.9657,39.9752,35557.0
2023-07-10 10:30:00,42.24,42.28,42.15,42.24,46108.0,39.9752,40.013,39.89,39.9752,46108.0
2023-07-10 10:35:00,42.25,42.26,42.13,42.14,38204.0,39.9846,39.9941,39.8711,39.8805,38204.0
2023-07-10 10:40:00,42.14,42.2,42.1,42.15,25748.0,39.8805,39.9373,39.8427,39.89,25748.0
2023-07-10 10:45:00,42.16,42.23,42.13,42.21,39361.0,39.8995,39.9657,39.8711,39.9468,39361.0
2023-07-10 10:50:00,42.22,42.25,42.19,42.23,24698.0,39.9562,39.9846,39.9279,39.9657,24698.0
2023-07-10 10:55:00,42.23,42.31,42.21,42.31,41595.0,39.9657,40.0414,39.9468,40.0414,41595.0
2023-07-10 11:00:00,42.31,42.42,42.31,42.42,68751.0,40.0414,40.1455,40.0414,40.1455,68751.0
2023-07-10 11:05:00,42.41,42.43,42.36,42.38,39713.0,40.1361,40.155,40.0887,40.1077,39713.0
2023-07-10 11:10:00,42.39,42.41,42.3,42.3,26329.0,40.1171,40.1361,40.032,40.032,26329.0
2023-07-10 11:15:00,42.3,42.31,42.25,42.3,25139.0,40.032,40.0414,39.9846,40.032,25139.0
2023-07-10 11:20:00,42.3,42.36,42.28,42.34,16692.0,40.032,40.0887,40.013,40.0698,16692.0
2023-07-10 11:25:00,42.34,42.38,42.32,42.34,39946.0,40.0698,40.1077,40.0509,40.0698,39946.0
2023-07-10 11:30:00,42.33,42.39,42.32,42.38,30882.0,40.0603,40.1171,40.0509,40.1077,30882.0
2023-07-10 11:35:00,42.37,42.37,42.3,42.33,22086.0,40.0982,40.0982,40.032,40.0603,22086.0
2023-07-10 11:40:00,42.33,42.34,42.27,42.27,15584.0,40.0603,40.0698,40.0036,40.0036,15584.0
2023-07-10 11:45:00,42.28,42.34,42.27,42.33,29583.0,40.013,40.0698,40.0036,40.0603,29583.0
2023-07-10 11:50:00,42.34,42.34,42.31,42.34,13582.0,40.0698,40.0698,40.0414,40.0698,13582.0
2023-07-10 11:55:00,42.34,42.39,42.34,42.39,28323.0,40.0698,40.1171,40.0698,40.1171,28323.0
2023-07-10 12:00:00,42.38,42.44,42.35,42.43,37432.0,40.1077,40.1644,40.0793,40.155,37432.0
2023-07-10 12:05:00,42.44,42.46,42.34,42.35,35483.0,40.1644,40.1834,40.0698,40.0793,35483.0
2023-07-10 12:10:00,42.36,42.39,42.35,42.39,20772.0,40.0887,40.1171,40.0793,40.1171,20772.0
2023-07-10 12:15:00,42.38,42.4,42.36,42.37,54122.0,40.1077,40.1266,40.0887,40.0982,54122.0
2023-07-10 12:20:00,42.38,42.41,42.37,42.39,32857.0,40.1077,40.1361,40.0982,40.1171,32857.0
2023-07-10 12:25:00,42.39,42.44,42.36,42.42,30617.0,40.1171,40.1644,40.0887,40.1455,30617.0
2023-07-10 12:30:00,42.41,42.43,42.41,42.41,16844.0,40.1361,40.155,40.1361,40.1361,16844.0
2023-07-10 12:35:00,42.41,42.44,42.41,42.42,24111.0,40.1361,40.1644,40.1361,40.1455,24111.0
2023-07-10 12:40:00,42.4,42.42,42.38,42.41,18200.0,40.1266,40.1455,40.1077,40.1361,18200.0
2023-07-10 12:45:00,42.42,42.53,42.42,42.53,38101.0,40.1455,40.2496,40.1455,40.2496,38101.0
2023-07-10 12:50:00,42.53,42.54,42.47,42.51,32976.0,40.2496,40.2591,40.1928,40.2307,32976.0
2023-07-10 12:55:00,42.52,42.58,42.51,42.55,43573.0,40.2402,40.2969,40.2307,40.2686,43573.0
2023-07-10 13:00:00,42.56,42.7,42.56,42.68,46620.0,40.278,40.4105,40.278,40.3916,46620.0
2023-07-10 13:05:00,42.68,42.7,42.63,42.64,27761.0,40.3916,40.4105,40.3443,40.3537,27761.0
2023-07-10 13:10:00,42.64,42.65,42.6,42.6,49498.0,40.3537,40.3632,40.3159,40.3159,49498.0
2023-07-10 13:15:00,42.6,42.67,42.58,42.65,32867.0,40.3159,40.3821,40.2969,40.3632,32867.0
2023-07-10 13:20:00,42.66,42.7,42.64,42.65,28106.0,40.3727,40.4105,40.3537,40.3632,28106.0
2023-07-10 13:25:00,42.66,42.73,42.65,42.69,42994.0,40.3727,40.4389,40.3632,40.401,42994.0
2023-07-10 13:30:00,42.69,42.73,42.66,42.67,38561.0,40.401,40.4389,40.3727,40.3821,38561.0
2023-07-10 13:35:00,42.68,42.69,42.65,42.69,29435.0,40.3916,40.401,40.3632,40.401,29435.0
2023-07-10 13:40:00,42.69,42.75,42.67,42.72,37945.0,40.401,40.4578,40.3821,40.4294,37945.0
2023-07-10 13:45:00,42.71,42.75,42.71,42.73,30701.0,40.42,40.4578,40.42,40.4389,30701.0
2023-07-10 13:50:00,42.74,42.82,42.74,42.82,45338.0,40.4484,40.5241,40.4484,40.5241,45338.0
2023-07-10 13:55:00,42.82,42.82,42.77,42.77,53729.0,40.5241,40.5241,40.4768,40.4768,53729.0
2023-07-10 14:00:00,42.77,42.8,42.7,42.75,56449.0,40.4768,40.5051,40.4105,40.4578,56449.0
2023-07-10 14:05:00,42.75,42.8,42.71,42.72,63739.0,40.4578,40.5051,40.42,40.4294,63739.0
2023-07-10 14:10:00,42.71,42.77,42.71,42.77,35328.0,40.42,40.4768,40.42,40.4768,35328.0
2023-07-10 14:15:00,42.77,42.79,42.73,42.77,28894.0,40.4768,40.4957,40.4389,40.4768,28894.0
2023-07-10 14:20:00,42.78,42.83,42.77,42.78,36187.0,40.4862,40.5335,40.4768,40.4862,36187.0
2023-07-10 14:25:00,42.78,42.82,42.78,42.8,28618.0,40.4862,40.5241,40.4862,40.5051,28618.0
2023-07-10 14:30:00,42.81,42.84,42.8,42.8,40716.0,40.5146,40.543,40.5051,40.5051,40716.0
2023-07-10 14:35:00,42.79,42.8,42.72,42.73,67693.0,40.4957,40.5051,40.4294,40.4389,67693.0
2023-07-10 14:40:00,42.74,42.8,42.73,42.8,26670.0,40.4484,40.5051,40.4389,40.5051,26670.0
2023-07-10 14:45:00,42.8,42.82,42.75,42.76,29489.0,40.5051,40.5241,40.4578,40.4673,29489.0
2023-07-10 14:50:00,42.76,42.78,42.72,42.73,20250.0,40.4673,40.4862,40.4294,40.4389,20250.0
2023-07-10 14:55:00,42.73,42.75,42.72,42.75,31486.0,40.4389,40.4578,40.4294,40.4578,31486.0
2023-07-10 15:00:00,42.75,42.75,42.7,42.72,42421.0,40.4578,40.4578,40.4105,40.4294,42421.0
2023-07-10 15:05:00,42.72,42.72,42.66,42.67,35204.0,40.4294,40.4294,40.3727,40.3821,35204.0
2023-07-10 15:10:00,42.66,42.67,42.62,42.64,38010.0,40.3727,40.3821,40.3348,40.3537,38010.0
2023-07-10 15:15:00,42.65,42.67,42.62,42.64,40643.0,40.3632,40.3821,40.3348,40.3537,40643.0
2023-07-10 15:20:00,42.63,42.67,42.62,42.63,44200.0,40.3443,40.3821,40.3348,40.3443,44200.0
2023-07-10 15:25:00,42.62,42.64,42.61,42.62,41374.0,40.3348,40.3537,40.3253,40.3348,41374.0
2023-07-10 15:30:00,42.63,42.66,42.6,42.6,64257.0,40.3443,40.3727,40.3159,40.3159,64257.0
2023-07-10 15:35:00,42.6,42.62,42.56,42.58,75077.0,40.3159,40.3348,40.278,40.2969,75077.0
2023-07-10 15:40:00,42.58,42.58,42.55,42.57,54966.0,40.2969,40.2969,40.2686,40.2875,54966.0
2023-07-10 15:45:00,42.57,42.57,42.53,42.53,88067.0,40.2875,40.2875,40.2496,40.2496,88067.0
2023-07-10 15:50:00,42.53,42.55,42.5,42.55,162101.0,40.2496,40.2686,40.2212,40.2686,162101.0
2023-07-10 15:55:00,42.55,42.62,42.53,42.62,310799.0,40.2686,40.3348,40.2496,40.3348,310799.0
2023-07-11 09:30:00,42.65,42.8,42.65,42.77,122905.0,40.3632,40.5051,40.3632,40.4768,122905.0
2023-07-11 09:35:00,42.78,42.81,42.65,42.76,62564.0,40.4862,40.5146,40.3632,40.4673,62564.0
2023-07-11 09:40:00,42.75,42.92,42.73,42.79,79678.0,40.4578,40.6187,40.4389,40.4957,79678.0
2023-07-11 09:45:00,42.79,42.9,42.76,42.89,74403.0,40.4957,40.5998,40.4673,40.5903,74403.0
2023-07-11 09:50:00,42.89,42.94,42.82,42.84,44160.0,40.5903,40.6376,40.5241,40.543,44160.0
2023-07-11 09:55:00,42.84,42.93,42.81,42.93,34104.0,40.543,40.6282,40.5146,40.6282,34104.0
2023-07-11 10:00:00,42.93,42.95,42.85,42.88,50908.0,40.6282,40.6471,40.5525,40.5809,50908.0
2023-07-11 10:05:00,42.87,42.91,42.81,42.87,48944.0,40.5714,40.6092,40.5146,40.5714,48944.0
2023-07-11 10:10:00,42.86,42.97,42.82,42.96,61234.0,40.5619,40.666,40.5241,40.6566,61234.0
2023-07-11 10:15:00,42.96,43.03,42.93,42.97,64395.0,40.6566,40.7228,40.6282,40.666,64395.0
2023-07-11 10:20:00,42.98,43.04,42.97,43.03,38092.0,40.6755,40.7323,40.666,40.7228,38092.0
2023-07-11 10:25:00,43.04,43.1,43.04,43.09,27387.0,40.7323,40.7891,40.7323,40.7796,27387.0
2023-07-11 10:30:00,43.08,43.1,43.03,43.08,36610.0,40.7701,40.7891,40.7228,40.7701,36610.0
2023-07-11 10:35:00,43.09,43.09,43.02,43.05,41032.0,40.7796,40.7796,40.7133,40.7417,41032.0
2023-07-11 10:40:00,43.05,43.09,43.03,43.03,40579.0,40.7417,40.7796,40.7228,40.7228,40579.0
2023-07-11 10:45:00,43.03,43.09,43.01,43.02,45795.0,40.7228,40.7796,40.7039,40.7133,45795.0
2023-07-11 10:50:00,43.02,43.11,43.01,43.09,38940.0,40.7133,40.7985,40.7039,40.7796,38940.0
2023-07-11 10:55:00,43.09,43.09,43.04,43.05,41781.0,40.7796,40.7796,40.7323,40.7417,41781.0
2023-07-11 11:00:00,43.05,43.08,43.01,43.02,67278.0,40.7417,40.7701,40.7039,40.7133,67278.0
2023-07-11 11:05:00,43.01,43.09,43.01,43.08,100014.0,40.7039,40.7796,40.7039,40.7701,100014.0
2023-07-11 11:10:00,43.09,43.09,43.03,43.04,28838.0,40.7796,40.7796,40.7228,40.7323,28838.0
2023-07-11 11:15:00,43.05,43.08,43.02,43.03,57965.0,40.7417,40.7701,40.7133,40.7228,57965.0
2023-07-11 11:20:00,43.02,43.07,43.01,43.06,94999.0,40.7133,40.7607,40.7039,40.7512,94999.0
2023-07-11 11:25:00,43.06,43.09,43.03,43.07,28411.0,40.7512,40.7796,40.7228,40.7607,28411.0
2023-07-11 11:30:00,43.06,43.14,43.05,43.11,64956.0,40.7512,40.8269,40.7417,40.7985,64956.0
2023-07-11 11:35:00,43.1,43.11,43.07,43.08,73058.0,40.7891,40.7985,40.7607,40.7701,73058.0
2023-07-11 11:40:00,43.08,43.12,43.07,43.11,32877.0,40.7701,40.808,40.7607,40.7985,32877.0
2023-07-11 11:45:00,43.11,43.11,43.02,43.02,20613.0,40.7985,40.7985,40.7133,40.7133,20613.0
2023-07-11 11:50:00,43.03,43.04,43.01,43.03,36253.0,40.7228,40.7323,40.7039,40.7228,36253.0
2023-07-11 11:55:00,43.02,43.05,43.02,43.02,44798.0,40.7133,40.7417,40.7133,40.7133,44798.0
2023-07-11 12:00:00,43.03,43.05,43.01,43.02,63909.0,40.7228,40.7417,40.7039,40.7133,63909.0
2023-07-11 12:05:00,43.02,43.05,43.01,43.02,15741.0,40.7133,40.7417,40.7039,40.7133,15741.0
2023-07-11 12:10:00,43.03,43.09,43.01,43.08,29071.0,40.7228,40.7796,40.7039,40.7701,29071.0
2023-07-11 12:15:00,43.08,43.1,43.05,43.09,19756.0,40.7701,40.7891,40.7417,40.7796,19756.0
2023-07-11 12:20:00,43.1,43.1,43.04,43.06,39275.0,40.7891,40.7891,40.7323,40.7512,39275.0
2023-07-11 12:25:00,43.06,43.1,43.05,43.08,23189.0,40.7512,40.7891,40.7417,40.7701,23189.0
2023-07-11 12:30:00,43.08,43.12,43.07,43.11,21267.0,40.7701,40.808,40.7607,40.7985,21267.0
2023-07-11 12:35:00,43.12,43.12,43.08,43.11,22192.0,40.808,40.808,40.7701,40.7985,22192.0
2023-07-11 12:40:00,43.12,43.13,43.09,43.11,22154.0,40.808,40.8175,40.7796,40.7985,22154.0
2023-07-11 12:45:00,43.1,43.18,43.1,43.16,37041.0,40.7891,40.8648,40.7891,40.8458,37041.0
2023-07-11 12:50:00,43.17,43.18,43.13,43.14,25193.0,40.8553,40.8648,40.8175,40.8269,25193.0
2023-07-11 12:55:00,43.14,43.14,43.07,43.09,26850.0,40.8269,40.8269,40.7607,40.7796,26850.0
2023-07-11 13:00:00,43.09,43.1,43.05,43.09,18413.0,40.7796,40.7891,40.7417,40.7796,18413.0
2023-07-11 13:05:00,43.1,43.11,43.05,43.07,20390.0,40.7891,40.7985,40.7417,40.7607,20390.0
2023-07-11 13:10:00,43.06,43.07,43.02,43.04,27452.0,40.7512,40.7607,40.7133,40.7323,27452.0
2023-07-11 13:15:00,43.04,43.04,43.01,43.03,44079.0,40.7323,40.7323,40.7039,40.7228,44079.0
2023-07-11 13:20:00,43.04,43.06,43.02,43.02,21984.0,40.7323,40.7512,40.7133,40.7133,21984.0
2023-07-11 13:25:00,43.02,43.05,43.01,43.04,23508.0,40.7133,40.7417,40.7039,40.7323,23508.0
2023-07-11 13:30:00,43.04,43.08,43.03,43.05,19399.0,40.7323,40.7701,40.7228,40.7417,19399.0
2023-07-11 13:35:00,43.05,43.13,43.04,43.12,20290.0,40.7417,40.8175,40.7323,40.808,20290.0
2023-07-11 13:40:00,43.13,43.16,43.1,43.15,30174.0,40.8175,40.8458,40.7891,40.8364,30174.0
2023-07-11 13:45:00,43.14,43.14,43.07,43.07,23869.0,40.8269,40.8269,40.7607,40.7607,23869.0
2023-07-11 13:50:00,43.08,43.11,43.07,43.11,10462.0,40.7701,40.7985,40.7607,40.7985,10462.0
2023-07-11 13:55:00,43.11,43.14,43.09,43.14,30199.0,40.7985,40.8269,40.7796,40.8269,30199.0
2023-07-11 14:00:00,43.13,43.13,43.09,43.12,27999.0,40.8175,40.8175,40.7796,40.808,27999.0
2023-07-11 14:05:00,43.12,43.14,43.09,43.13,12453.0,40.808,40.8269,40.7796,40.8175,12453.0
2023-07-11 14:10:00,43.14,43.15,43.12,43.14,16329.0,40.8269,40.8364,40.808,40.8269,16329.0
2023-07-11 14:15:00,43.14,43.15,43.12,43.14,11762.0,40.8269,40.8364,40.808,40.8269,11762.0
2023-07-11 14:20:00,43.13,43.13,43.1,43.11,16812.0,40.8175,40.8175,40.7891,40.7985,16812.0
2023-07-11 14:25:00,43.12,43.12,43.09,43.1,42880.0,40.808,40.808,40.7796,40.7891,42880.0
2023-07-11 14:30:00,43.1,43.11,43.08,43.09,19579.0,40.7891,40.7985,40.7701,40.7796,19579.0
2023-07-11 14:35:00,43.1,43.1,43.06,43.08,25980.0,40.7891,40.7891,40.7512,40.7701,25980.0
2023-07-11 14:40:00,43.08,43.09,43.05,43.08,15403.0,40.7701,40.7796,40.7417,40.7701,15403.0
2023-07-11 14:45:00,43.09,43.11,43.08,43.11,16657.0,40.7796,40.7985,40.7701,40.7985,16657.0
2023-07-11 14:50:00,43.11,43.11,43.06,43.09,34676.0,40.7985,40.7985,40.7512,40.7796,34676.0
2023-07-11 14:55:00,43.09,43.15,43.09,43.14,25129.0,40.7796,40.8364,40.7796,40.8269,25129.0
2023-07-11 15:00:00,43.15,43.17,43.13,43.17,24415.0,40.8364,40.8553,40.8175,40.8553,24415.0
2023-07-11 15:05:00,43.17,43.22,43.16,43.21,32284.0,40.8553,40.9026,40.8458,40.8932,32284.0
2023-07-11 15:10:00,43.21,43.24,43.19,43.22,29880.0,40.8932,40.9216,40.8742,40.9026,29880.0
2023-07-11 15:15:00,43.23,43.27,43.21,43.27,72146.0,40.9121,40.9499,40.8932,40.9499,72146.0
2023-07-11 15:20:00,43.27,43.31,43.25,43.3,40387.0,40.9499,40.9878,40.931,40.9783,40387.0
2023-07-11 15:25:00,43.31,43.32,43.27,43.28,40409.0,40.9878,40.9973,40.9499,40.9594,40409.0
2023-07-11 15:30:00,43.28,43.28,43.23,43.26,53311.0,40.9594,40.9594,40.9121,40.9405,53311.0
2023-07-11 15:35:00,43.26,43.3,43.25,43.26,40831.0,40.9405,40.9783,40.931,40.9405,40831.0
2023-07-11 15:40:00,43.26,43.3,43.25,43.3,59822.0,40.9405,40.9783,40.931,40.9783,59822.0
2023-07-11 15:45:00,43.3,43.33,43.26,43.33,73318.0,40.9783,41.0067,40.9405,41.0067,73318.0
2023-07-11 15:50:00,43.33,43.34,43.29,43.3,136500.0,41.0067,41.0162,40.9689,40.9783,136500.0
2023-07-11 15:55:00,43.3,43.32,43.27,43.31,263355.0,40.9783,40.9973,40.9499,40.9878,263355.0
2023-07-12 09:30:00,44.03,44.19,43.97,44.12,257508.0,41.6692,41.8206,41.6124,41.7544,257508.0
2023-07-12 09:35:00,44.12,44.23,44.08,44.18,98385.0,41.7544,41.8585,41.7165,41.8112,98385.0
2023-07-12 09:40:00,44.18,44.29,44.0,44.08,70501.0,41.8112,41.9153,41.6408,41.7165,70501.0
2023-07-12 09:45:00,44.09,44.24,44.04,44.24,84044.0,41.726,41.8679,41.6787,41.8679,84044.0
2023-07-12 09:50:00,44.24,44.56,44.24,44.48,141146.0,41.8679,42.1708,41.8679,42.0951,141146.0
2023-07-12 09:55:00,44.49,44.53,44.43,44.5,158163.0,42.1045,42.1424,42.0477,42.114,158163.0
2023-07-12 10:00:00,44.49,44.49,44.18,44.26,115911.0,42.1045,42.1045,41.8112,41.8869,115911.0
2023-07-12 10:05:00,44.26,44.47,44.26,44.47,106522.0,41.8869,42.0856,41.8869,42.0856,106522.0
2023-07-12 10:10:00,44.47,44.58,44.46,44.46,117515.0,42.0856,42.1897,42.0761,42.0761,117515.0
2023-07-12 10:15:00,44.47,44.56,44.45,44.51,72326.0,42.0856,42.1708,42.0667,42.1235,72326.0
2023-07-12 10:20:00,44.5,44.6,44.49,44.57,166751.0,42.114,42.2086,42.1045,42.1802,166751.0
2023-07-12 10:25:00,44.57,44.63,44.5,44.61,98156.0,42.1802,42.237,42.114,42.2181,98156.0
2023-07-12 10:30:00,44.6,44.68,44.55,44.59,124280.0,42.2086,42.2843,42.1613,42.1992,124280.0
2023-07-12 10:35:00,44.6,44.68,44.59,44.62,45047.0,42.2086,42.2843,42.1992,42.2276,45047.0
2023-07-12 10:40:00,44.62,44.73,44.62,44.73,57245.0,42.2276,42.3317,42.2276,42.3317,57245.0
2023-07-12 10:45:00,44.73,44.86,44.71,44.82,109231.0,42.3317,42.4547,42.3127,42.4168,109231.0
2023-07-12 10:50:00,44.81,44.85,44.77,44.8,49081.0,42.4074,42.4452,42.3695,42.3979,49081.0
2023-07-12 10:55:00,44.8,44.92,44.78,44.9,69403.0,42.3979,42.5115,42.379,42.4925,69403.0
2023-07-12 11:00:00,44.91,44.94,44.84,44.93,55638.0,42.502,42.5304,42.4358,42.5209,55638.0
2023-07-12 11:05:00,44.93,44.95,44.82,44.88,59409.0,42.5209,42.5399,42.4168,42.4736,59409.0
2023-07-12 11:10:00,44.89,44.94,44.86,44.88,51177.0,42.4831,42.5304,42.4547,42.4736,51177.0
2023-07-12 11:15:00,44.89,44.95,44.88,44.91,50667.0,42.4831,42.5399,42.4736,42.502,50667.0
2023-07-12 11:20:00,44.92,44.92,44.76,44.77,178729.0,42.5115,42.5115,42.3601,42.3695,178729.0
2023-07-12 11:25:00,44.77,44.87,44.77,44.84,97044.0,42.3695,42.4642,42.3695,42.4358,97044.0
2023-07-12 11:30:00,44.83,44.86,44.76,44.84,64134.0,42.4263,42.4547,42.3601,42.4358,64134.0
2023-07-12 11:35:00,44.84,44.91,44.84,44.88,67823.0,42.4358,42.502,42.4358,42.4736,67823.0
2023-07-12 11:40:00,44.88,44.88,44.68,44.74,84704.0,42.4736,42.4736,42.2843,42.3411,84704.0
2023-07-12 11:45:00,44.74,44.91,44.73,44.88,67966.0,42.3411,42.502,42.3317,42.4736,67966.0
2023-07-12 11:50:00,44.88,44.94,44.88,44.94,40700.0,42.4736,42.5304,42.4736,42.5304,40700.0
2023-07-12 11:55:00,44.95,44.97,44.91,44.97,71633.0,42.5399,42.5588,42.502,42.5588,71633.0
2023-07-12 12:00:00,44.96,45.07,44.94,45.05,114416.0,42.5493,42.6534,42.5304,42.6345,114416.0
2023-07-12 12:05:00,45.05,45.13,45.03,45.11,65271.0,42.6345,42.7102,42.6156,42.6913,65271.0
2023-07-12 12:10:00,45.1,45.21,45.05,45.21,95479.0,42.6818,42.7859,42.6345,42.7859,95479.0
2023-07-12 12:15:00,45.21,45.21,45.13,45.14,35048.0,42.7859,42.7859,42.7102,42.7197,35048.0
2023-07-12 12:20:00,45.14,45.25,45.11,45.25,56196.0,42.7197,42.8238,42.6913,42.8238,56196.0
2023-07-12 12:25:00,45.25,45.28,45.2,45.25,49941.0,42.8238,42.8522,42.7765,42.8238,49941.0
2023-07-12 12:30:00,45.25,45.3,45.21,45.3,49057.0,42.8238,42.8711,42.7859,42.8711,49057.0
2023-07-12 12:35:00,45.3,45.34,45.26,45.3,88714.0,42.8711,42.909,42.8332,42.8711,88714.0
2023-07-12 12:40:00,45.29,45.29,45.19,45.22,59897.0,42.8616,42.8616,42.767,42.7954,59897.0
2023-07-12 12:45:00,45.22,45.24,45.18,45.2,43939.0,42.7954,42.8143,42.7575,42.7765,43939.0
2023-07-12 12:50:00,45.2,45.25,45.17,45.23,64976.0,42.7765,42.8238,42.7481,42.8049,64976.0
2023-07-12 12:55:00,45.24,45.31,45.21,45.3,43638.0,42.8143,42.8806,42.7859,42.8711,43638.0
2023-07-12 13:00:00,45.3,45.32,45.21,45.23,38889.0,42.8711,42.89,42.7859,42.8049,38889.0
2023-07-12 13:05:00,45.23,45.27,45.14,45.23,45991.0,42.8049,42.8427,42.7197,42.8049,45991.0
2023-07-12 13:10:00,45.23,45.24,45.19,45.21,45935.0,42.8049,42.8143,42.767,42.7859,45935.0
2023-07-12 13:15:00,45.2,45.25,45.19,45.21,49244.0,42.7765,42.8238,42.767,42.7859,49244.0
2023-07-12 13:20:00,45.21,45.27,45.17,45.21,50498.0,42.7859,42.8427,42.7481,42.7859,50498.0
2023-07-12 13:25:00,45.21,45.23,45.16,45.18,40082.0,42.7859,42.8049,42.7386,42.7575,40082.0
2023-07-12 13:30:00,45.17,45.18,45.1,45.12,44294.0,42.7481,42.7575,42.6818,42.7008,44294.0
2023-07-12 13:35:00,45.12,45.12,45.03,45.08,72513.0,42.7008,42.7008,42.6156,42.6629,72513.0
2023-07-12 13:40:00,45.08,45.11,45.05,45.11,54222.0,42.6629,42.6913,42.6345,42.6913,54222.0
2023-07-12 13:45:00,45.11,45.12,45.07,45.07,34053.0,42.6913,42.7008,42.6534,42.6534,34053.0
2023-07-12 13:50:00,45.07,45.09,45.03,45.08,36664.0,42.6534,42.6724,42.6156,42.6629,36664.0
2023-07-12 13:55:00,45.08,45.12,45.07,45.11,28997.0,42.6629,42.7008,42.6534,42.6913,28997.0
2023-07-12 14:00:00,45.11,45.19,45.1,45.18,41408.0,42.6913,42.767,42.6818,42.7575,41408.0
2023-07-12 14:05:00,45.17,45.23,45.14,45.2,53109.0,42.7481,42.8049,42.7197,42.7765,53109.0
2023-07-12 14:10:00,45.2,45.2,45.15,45.19,40463.0,42.7765,42.7765,42.7291,42.767,40463.0
2023-07-12 14:15:00,45.18,45.23,45.17,45.23,47783.0,42.7575,42.8049,42.7481,42.8049,47783.0
2023-07-12 14:20:00,45.23,45.28,45.2,45.22,93326.0,42.8049,42.8522,42.7765,42.7954,93326.0
2023-07-12 14:25:00,45.21,45.23,45.15,45.22,49034.0,42.7859,42.8049,42.7291,42.7954,49034.0
2023-07-12 14:30:00,45.22,45.25,45.2,45.23,34966.0,42.7954,42.8238,42.7765,42.8049,34966.0
2023-07-12 14:35:00,45.24,45.29,45.22,45.28,41781.0,42.8143,42.8616,42.7954,42.8522,41781.0
2023-07-12 14:40:00,45.29,45.3,45.21,45.25,40296.0,42.8616,42.8711,42.7859,42.8238,40296.0
2023-07-12 14:45:00,45.23,45.29,45.2,45.22,45004.0,42.8049,42.8616,42.7765,42.7954,45004.0
2023-07-12 14:50:00,45.22,45.26,45.18,45.19,31692.0,42.7954,42.8332,42.7575,42.767,31692.0
2023-07-12 14:55:00,45.19,45.29,45.18,45.29,72433.0,42.767,42.8616,42.7575,42.8616,72433.0
2023-07-12 15:00:00,45.29,45.3,45.26,45.27,59053.0,42.8616,42.8711,42.8332,42.8427,59053.0
2023-07-12 15:05:00,45.28,45.33,45.26,45.33,76856.0,42.8522,42.8995,42.8332,42.8995,76856.0
2023-07-12 15:10:00,45.32,45.35,45.28,45.33,87333.0,42.89,42.9184,42.8522,42.8995,87333.0
2023-07-12 15:15:00,45.33,45.36,45.29,45.36,142177.0,42.8995,42.9279,42.8616,42.9279,142177.0
2023-07-12 15:20:00,45.36,45.36,45.23,45.24,113297.0,42.9279,42.9279,42.8049,42.8143,113297.0
2023-07-12 15:25:00,45.23,45.23,45.17,45.21,55212.0,42.8049,42.8049,42.7481,42.7859,55212.0
2023-07-12 15:30:00,45.21,45.26,45.2,45.26,87818.0,42.7859,42.8332,42.7765,42.8332,87818.0
2023-07-12 15:35:00,45.26,45.33,45.25,45.28,97814.0,42.8332,42.8995,42.8238,42.8522,97814.0
2023-07-12 15:40:00,45.27,45.31,45.21,45.24,113554.0,42.8427,42.8806,42.7859,42.8143,113554.0
2023-07-12 15:45:00,45.24,45.29,45.22,45.26,109452.0,42.8143,42.8616,42.7954,42.8332,109452.0
2023-07-12 15:50:00,45.27,45.28,45.21,45.23,214453.0,42.8427,42.8522,42.7859,42.8049,214453.0
2023-07-12 15:55:00,45.23,45.27,45.18,45.21,529803.0,42.8049,42.8427,42.7575,42.7859,529803.0
2023-07-13 09:30:00,45.33,45.67,45.33,45.52,236722.0,42.8995,43.2213,42.8995,43.0793,236722.0
2023-07-13 09:35:00,45.53,45.7,45.44,45.5,113929.0,43.0888,43.2497,43.0036,43.0604,113929.0
2023-07-13 09:40:00,45.49,45.6,45.45,45.51,66823.0,43.0509,43.155,43.0131,43.0698,66823.0
2023-07-13 09:45:00,45.51,45.51,45.29,45.3,91260.0,43.0698,43.0698,42.8616,42.8711,91260.0
2023-07-13 09:50:00,45.3,45.45,45.29,45.36,58020.0,42.8711,43.0131,42.8616,42.9279,58020.0
2023-07-13 09:55:00,45.37,45.37,45.21,45.25,117533.0,42.9373,42.9373,42.7859,42.8238,117533.0
2023-07-13 10:00:00,45.25,45.25,45.12,45.15,87717.0,42.8238,42.8238,42.7008,42.7291,87717.0
2023-07-13 10:05:00,45.16,45.27,45.07,45.23,80015.0,42.7386,42.8427,42.6534,42.8049,80015.0
2023-07-13 10:10:00,45.23,45.26,45.18,45.26,60045.0,42.8049,42.8332,42.7575,42.8332,60045.0
2023-07-13 10:15:00,45.26,45.37,45.18,45.35,102825.0,42.8332,42.9373,42.7575,42.9184,102825.0
2023-07-13 10:20:00,45.35,45.41,45.29,45.34,72337.0,42.9184,42.9752,42.8616,42.909,72337.0
2023-07-13 10:25:00,45.33,45.46,45.33,45.44,49122.0,42.8995,43.0225,42.8995,43.0036,49122.0
2023-07-13 10:30:00,45.44,45.44,45.33,45.41,106412.0,43.0036,43.0036,42.8995,42.9752,106412.0
2023-07-13 10:35:00,45.42,45.49,45.34,45.34,89817.0,42.9847,43.0509,42.909,42.909,89817.0
2023-07-13 10:40:00,45.34,45.42,45.32,45.38,49861.0,42.909,42.9847,42.89,42.9468,49861.0
2023-07-13 10:45:00,45.37,45.42,45.32,45.4,104819.0,42.9373,42.9847,42.89,42.9657,104819.0
2023-07-13 10:50:00,45.41,45.5,45.4,45.47,38734.0,42.9752,43.0604,42.9657,43.032,38734.0
2023-07-13 10:55:00,45.48,45.5,45.4,45.5,39712.0,43.0414,43.0604,42.9657,43.0604,39712.0
2023-07-13 11:00:00,45.5,45.5,45.42,45.45,68794.0,43.0604,43.0604,42.9847,43.0131,68794.0
2023-07-13 11:05:00,45.46,45.48,45.43,45.44,25858.0,43.0225,43.0414,42.9941,43.0036,25858.0
2023-07-13 11:10:00,45.44,45.54,45.44,45.52,49652.0,43.0036,43.0982,43.0036,43.0793,49652.0
2023-07-13 11:15:00,45.52,45.59,45.52,45.58,59299.0,43.0793,43.1456,43.0793,43.1361,59299.0
2023-07-13 11:20:00,45.58,45.62,45.53,45.59,58744.0,43.1361,43.1739,43.0888,43.1456,58744.0
2023-07-13 11:25:00,45.6,45.65,45.58,45.64,65155.0,43.155,43.2023,43.1361,43.1929,65155.0
2023-07-13 11:30:00,45.64,45.64,45.57,45.6,64641.0,43.1929,43.1929,43.1266,43.155,64641.0
2023-07-13 11:35:00,45.6,45.6,45.48,45.51,57093.0,43.155,43.155,43.0414,43.0698,57093.0
2023-07-13 11:40:00,45.52,45.54,45.46,45.47,38536.0,43.0793,43.0982,43.0225,43.032,38536.0
2023-07-13 11:45:00,45.47,45.47,45.3,45.31,45388.0,43.032,43.032,42.8711,42.8806,45388.0
2023-07-13 11:50:00,45.31,45.34,45.25,45.25,31185.0,42.8806,42.909,42.8238,42.8238,31185.0
2023-07-13 11:55:00,45.25,45.33,45.25,45.32,94744.0,42.8238,42.8995,42.8238,42.89,94744.0
2023-07-13 12:00:00,45.32,45.37,45.29,45.32,40407.0,42.89,42.9373,42.8616,42.89,40407.0
2023-07-13 12:05:00,45.32,45.41,45.31,45.35,35910.0,42.89,42.9752,42.8806,42.9184,35910.0
2023-07-13 12:10:00,45.36,45.41,45.34,45.38,39053.0,42.9279,42.9752,42.909,42.9468,39053.0
2023-07-13 12:15:00,45.39,45.43,45.35,45.41,44321.0,42.9563,42.9941,42.9184,42.9752,44321.0
2023-07-13 12:20:00,45.41,45.42,45.39,45.41,36132.0,42.9752,42.9847,42.9563,42.9752,36132.0
2023-07-13 12:25:00,45.41,45.43,45.38,45.41,35313.0,42.9752,42.9941,42.9468,42.9752,35313.0
2023-07-13 12:30:00,45.41,45.42,45.32,45.37,42493.0,42.9752,42.9847,42.89,42.9373,42493.0
2023-07-13 12:35:00,45.37,45.42,45.32,45.34,52477.0,42.9373,42.9847,42.89,42.909,52477.0
2023-07-13 12:40:00,45.34,45.45,45.34,45.45,54956.0,42.909,43.0131,42.909,43.0131,54956.0
2023-07-13 12:45:00,45.44,45.49,45.41,45.49,139033.0,43.0036,43.0509,42.9752,43.0509,139033.0
2023-07-13 12:50:00,45.48,45.53,45.47,45.51,26517.0,43.0414,43.0888,43.032,43.0698,26517.0
2023-07-13 12:55:00,45.51,45.55,45.45,45.51,59822.0,43.0698,43.1077,43.0131,43.0698,59822.0
2023-07-13 13:00:00,45.51,45.54,45.45,45.54,39825.0,43.0698,43.0982,43.0131,43.0982,39825.0
2023-07-13 13:05:00,45.54,45.57,45.51,45.55,59988.0,43.0982,43.1266,43.0698,43.1077,59988.0
2023-07-13 13:10:00,45.55,45.57,45.52,45.56,48639.0,43.1077,43.1266,43.0793,43.1172,48639.0
2023-07-13 13:15:00,45.56,45.6,45.55,45.59,23797.0,43.1172,43.155,43.1077,43.1456,23797.0
2023-07-13 13:20:00,45.59,45.6,45.54,45.56,34560.0,43.1456,43.155,43.0982,43.1172,34560.0
2023-07-13 13:25:00,45.56,45.56,45.48,45.54,46606.0,43.1172,43.1172,43.0414,43.0982,46606.0
2023-07-13 13:30:00,45.55,45.57,45.5,45.51,53014.0,43.1077,43.1266,43.0604,43.0698,53014.0
2023-07-13 13:35:00,45.51,45.53,45.5,45.52,16177.0,43.0698,43.0888,43.0604,43.0793,16177.0
2023-07-13 13:40:00,45.52,45.54,45.51,45.54,20827.0,43.0793,43.0982,43.0698,43.0982,20827.0
2023-07-13 13:45:00,45.54,45.58,45.54,45.55,31998.0,43.0982,43.1361,43.0982,43.1077,31998.0
2023-07-13 13:50:00,45.55,45.59,45.55,45.57,31223.0,43.1077,43.1456,43.1077,43.1266,31223.0
2023-07-13 13:55:00,45.58,45.59,45.56,45.59,16362.0,43.1361,43.1456,43.1172,43.1456,16362.0
2023-07-13 14:00:00,45.59,45.61,45.55,45.57,28801.0,43.1456,43.1645,43.1077,43.1266,28801.0
2023-07-13 14:05:00,45.58,45.62,45.57,45.61,24066.0,43.1361,43.1739,43.1266,43.1645,24066.0
2023-07-13 14:10:00,45.61,45.61,45.55,45.55,35815.0,43.1645,43.1645,43.1077,43.1077,35815.0
2023-07-13 14:15:00,45.55,45.58,45.55,45.56,11775.0,43.1077,43.1361,43.1077,43.1172,11775.0
2023-07-13 14:20:00,45.56,45.56,45.51,45.52,28821.0,43.1172,43.1172,43.0698,43.0793,28821.0
2023-07-13 14:25:00,45.51,45.56,45.49,45.55,39134.0,43.0698,43.1172,43.0509,43.1077,39134.0
2023-07-13 14:30:00,45.55,45.55,45.47,45.48,21634.0,43.1077,43.1077,43.032,43.0414,21634.0
2023-07-13 14:35:00,45.49,45.51,45.46,45.48,28349.0,43.0509,43.0698,43.0225,43.0414,28349.0
2023-07-13 14:40:00,45.48,45.49,45.46,45.48,15699.0,43.0414,43.0509,43.0225,43.0414,15699.0
2023-07-13 14:45:00,45.48,45.56,45.48,45.55,59287.0,43.0414,43.1172,43.0414,43.1077,59287.0
2023-07-13 14:50:00,45.55,45.57,45.51,45.57,28011.0,43.1077,43.1266,43.0698,43.1266,28011.0
2023-07-13 14:55:00,45.57,45.59,45.54,45.55,38126.0,43.1266,43.1456,43.0982,43.1077,38126.0
2023-07-13 15:00:00,45.55,45.56,45.5,45.55,27387.0,43.1077,43.1172,43.0604,43.1077,27387.0
2023-07-13 15:05:00,45.55,45.62,45.54,45.58,52378.0,43.1077,43.1739,43.0982,43.1361,52378.0
2023-07-13 15:10:00,45.58,45.61,45.57,45.6,31818.0,43.1361,43.1645,43.1266,43.155,31818.0
2023-07-13 15:15:00,45.59,45.61,45.51,45.52,61855.0,43.1456,43.1645,43.0698,43.0793,61855.0
2023-07-13 15:20:00,45.52,45.58,45.5,45.57,65278.0,43.0793,43.1361,43.0604,43.1266,65278.0
2023-07-13 15:25:00,45.57,45.58,45.55,45.56,32951.0,43.1266,43.1361,43.1077,43.1172,32951.0
2023-07-13 15:30:00,45.56,45.6,45.56,45.58,64387.0,43.1172,43.155,43.1172,43.1361,64387.0
2023-07-13 15:35:00,45.59,45.62,45.55,45.55,70134.0,43.1456,43.1739,43.1077,43.1077,70134.0
2023-07-13 15:40:00,45.55,45.58,45.54,45.55,89318.0,43.1077,43.1361,43.0982,43.1077,89318.0
2023-07-13 15:45:00,45.55,45.6,45.53,45.53,113342.0,43.1077,43.155,43.0888,43.0888,113342.0
2023-07-13 15:50:00,45.53,45.57,45.49,45.55,220949.0,43.0888,43.1266,43.0509,43.1077,220949.0
2023-07-13 15:55:00,45.55,45.56,45.46,45.46,501489.0,43.1077,43.1172,43.0225,43.0225,501489.0
2023-07-14 09:30:00,45.47,45.79,45.4,45.78,173937.0,43.032,43.3348,42.9657,43.3254,173937.0
2023-07-14 09:35:00,45.79,45.83,45.65,45.77,114313.0,43.3348,43.3727,43.2023,43.3159,114313.0
2023-07-14 09:40:00,45.76,45.84,45.71,45.79,88414.0,43.3064,43.3821,43.2591,43.3348,88414.0
2023-07-14 09:45:00,45.79,45.87,45.77,45.84,64170.0,43.3348,43.4105,43.3159,43.3821,64170.0
2023-07-14 09:50:00,45.84,45.89,45.75,45.8,89651.0,43.3821,43.4295,43.297,43.3443,89651.0
2023-07-14 09:55:00,45.81,45.92,45.79,45.85,58051.0,43.3538,43.4579,43.3348,43.3916,58051.0
2023-07-14 10:00:00,45.85,45.86,45.44,45.52,139482.0,43.3916,43.4011,43.0036,43.0793,139482.0
2023-07-14 10:05:00,45.5,45.56,45.4,45.41,60544.0,43.0604,43.1172,42.9657,42.9752,60544.0
2023-07-14 10:10:00,45.41,45.47,45.27,45.4,78020.0,42.9752,43.032,42.8427,42.9657,78020.0
2023-07-14 10:15:00,45.42,45.43,45.3,45.33,44917.0,42.9847,42.9941,42.8711,42.8995,44917.0
2023-07-14 10:20:00,45.32,45.36,45.2,45.36,52762.0,42.89,42.9279,42.7765,42.9279,52762.0
2023-07-14 10:25:00,45.37,45.48,45.34,45.47,37274.0,42.9373,43.0414,42.909,43.032,37274.0
2023-07-14 10:30:00,45.45,45.51,45.4,45.49,29552.0,43.0131,43.0698,42.9657,43.0509,29552.0
2023-07-14 10:35:00,45.5,45.5,45.4,45.41,60509.0,43.0604,43.0604,42.9657,42.9752,60509.0
2023-07-14 10:40:00,45.41,45.49,45.37,45.45,45975.0,42.9752,43.0509,42.9373,43.0131,45975.0
2023-07-14 10:45:00,45.45,45.5,45.45,45.5,46493.0,43.0131,43.0604,43.0131,43.0604,46493.0
2023-07-14 10:50:00,45.48,45.48,45.43,45.43,40733.0,43.0414,43.0414,42.9941,42.9941,40733.0
2023-07-14 10:55:00,45.41,45.61,45.38,45.61,46790.0,42.9752,43.1645,42.9468,43.1645,46790.0
2023-07-14 11:00:00,45.61,45.64,45.52,45.53,35603.0,43.1645,43.1929,43.0793,43.0888,35603.0
2023-07-14 11:05:00,45.53,45.58,45.48,45.48,39735.0,43.0888,43.1361,43.0414,43.0414,39735.0
2023-07-14 11:10:00,45.48,45.55,45.48,45.55,28837.0,43.0414,43.1077,43.0414,43.1077,28837.0
2023-07-14 11:15:00,45.55,45.59,45.52,45.53,36133.0,43.1077,43.1456,43.0793,43.0888,36133.0
2023-07-14 11:20:00,45.53,45.53,45.47,45.5,23643.0,43.0888,43.0888,43.032,43.0604,23643.0
2023-07-14 11:25:00,45.49,45.54,45.46,45.5,32687.0,43.0509,43.0982,43.0225,43.0604,32687.0
2023-07-14 11:30:00,45.51,45.51,45.41,45.41,28443.0,43.0698,43.0698,42.9752,42.9752,28443.0
2023-07-14 11:35:00,45.42,45.45,45.4,45.44,21920.0,42.9847,43.0131,42.9657,43.0036,21920.0
2023-07-14 11:40:00,45.44,45.45,45.35,45.41,31786.0,43.0036,43.0131,42.9184,42.9752,31786.0
2023-07-14 11:45:00,45.41,45.42,45.35,45.35,41042.0,42.9752,42.9847,42.9184,42.9184,41042.0
2023-07-14 11:50:00,45.36,45.37,45.3,45.36,28366.0,42.9279,42.9373,42.8711,42.9279,28366.0
2023-07-14 11:55:00,45.36,45.38,45.29,45.3,28327.0,42.9279,42.9468,42.8616,42.8711,28327.0
2023-07-14 12:00:00,45.31,45.33,45.26,45.32,32694.0,42.8806,42.8995,42.8332,42.89,32694.0
2023-07-14 12:05:00,45.31,45.32,45.22,45.23,27340.0,42.8806,42.89,42.7954,42.8049,27340.0
2023-07-14 12:10:00,45.23,45.3,45.22,45.3,20692.0,42.8049,42.8711,42.7954,42.8711,20692.0
2023-07-14 12:15:00,45.3,45.35,45.3,45.34,22364.0,42.8711,42.9184,42.8711,42.909,22364.0
2023-07-14 12:20:00,45.34,45.35,45.29,45.34,18694.0,42.909,42.9184,42.8616,42.909,18694.0
2023-07-14 12:25:00,45.33,45.37,45.26,45.27,31562.0,42.8995,42.9373,42.8332,42.8427,31562.0
2023-07-14 12:30:00,45.26,45.27,45.22,45.27,20338.0,42.8332,42.8427,42.7954,42.8427,20338.0
2023-07-14 12:35:00,45.27,45.3,45.23,45.29,16636.0,42.8427,42.8711,42.8049,42.8616,16636.0
2023-07-14 12:40:00,45.28,45.31,45.27,45.28,16325.0,42.8522,42.8806,42.8427,42.8522,16325.0
2023-07-14 12:45:00,45.28,45.31,45.26,45.3,19431.0,42.8522,42.8806,42.8332,42.8711,19431.0
2023-07-14 12:50:00,45.3,45.3,45.27,45.28,13063.0,42.8711,42.8711,42.8427,42.8522,13063.0
2023-07-14 12:55:00,45.3,45.36,45.29,45.34,30215.0,42.8711,42.9279,42.8616,42.909,30215.0
2023-07-14 13:00:00,45.34,45.37,45.32,45.36,14978.0,42.909,42.9373,42.89,42.9279,14978.0
2023-07-14 13:05:00,45.36,45.4,45.34,45.36,37316.0,42.9279,42.9657,42.909,42.9279,37316.0
2023-07-14 13:10:00,45.36,45.43,45.35,45.41,25986.0,42.9279,42.9941,42.9184,42.9752,25986.0
2023-07-14 13:15:00,45.42,45.42,45.35,45.37,30109.0,42.9847,42.9847,42.9184,42.9373,30109.0
2023-07-14 13:20:00,45.36,45.4,45.35,45.37,19253.0,42.9279,42.9657,42.9184,42.9373,19253.0
2023-07-14 13:25:00,45.37,45.4,45.36,45.4,23772.0,42.9373,42.9657,42.9279,42.9657,23772.0
2023-07-14 13:30:00,45.4,45.45,45.39,45.43,34542.0,42.9657,43.0131,42.9563,42.9941,34542.0
2023-07-14 13:35:00,45.43,45.47,45.4,45.41,64094.0,42.9941,43.032,42.9657,42.9752,64094.0
2023-07-14 13:40:00,45.41,45.43,45.39,45.41,18397.0,42.9752,42.9941,42.9563,42.9752,18397.0
2023-07-14 13:45:00,45.4,45.43,45.4,45.42,17469.0,42.9657,42.9941,42.9657,42.9847,17469.0
2023-07-14 13:50:00,45.42,45.48,45.42,45.48,34845.0,42.9847,43.0414,42.9847,43.0414,34845.0
2023-07-14 13:55:00,45.48,45.48,45.41,45.43,34107.0,43.0414,43.0414,42.9752,42.9941,34107.0
2023-07-14 14:00:00,45.43,45.43,45.41,45.43,19666.0,42.9941,42.9941,42.9752,42.9941,19666.0
2023-07-14 14:05:00,45.43,45.47,45.42,45.43,40511.0,42.9941,43.032,42.9847,42.9941,40511.0
2023-07-14 14:10:00,45.43,45.46,45.39,45.45,20206.0,42.9941,43.0225,42.9563,43.0131,20206.0
2023-07-14 14:15:00,45.45,45.46,45.38,45.4,24814.0,43.0131,43.0225,42.9468,42.9657,24814.0
2023-07-14 14:20:00,45.4,45.41,45.36,45.4,19041.0,42.9657,42.9752,42.9279,42.9657,19041.0
2023-07-14 14:25:00,45.39,45.42,45.36,45.4,23293.0,42.9563,42.9847,42.9279,42.9657,23293.0
2023-07-14 14:30:00,45.4,45.41,45.37,45.38,27025.0,42.9657,42.9752,42.9373,42.9468,27025.0
2023-07-14 14:35:00,45.37,45.38,45.34,45.36,24009.0,42.9373,42.9468,42.909,42.9279,24009.0
2023-07-14 14:40:00,45.36,45.37,45.34,45.36,20564.0,42.9279,42.9373,42.909,42.9279,20564.0
2023-07-14 14:45:00,45.35,45.36,45.32,45.34,31077.0,42.9184,42.9279,42.89,42.909,31077.0
2023-07-14 14:50:00,45.34,45.37,45.32,45.33,25790.0,42.909,42.9373,42.89,42.8995,25790.0
2023-07-14 14:55:00,45.32,45.34,45.29,45.3,26379.0,42.89,42.909,42.8616,42.8711,26379.0
2023-07-14 15:00:00,45.3,45.31,45.26,45.28,26697.0,42.8711,42.8806,42.8332,42.8522,26697.0
2023-07-14 15:05:00,45.28,45.28,45.2,45.21,43052.0,42.8522,42.8522,42.7765,42.7859,43052.0
2023-07-14 15:10:00,45.21,45.27,45.2,45.27,30192.0,42.7859,42.8427,42.7765,42.8427,30192.0
2023-07-14 15:15:00,45.27,45.31,45.26,45.3,26570.0,42.8427,42.8806,42.8332,42.8711,26570.0
2023-07-14 15:20:00,45.29,45.29,45.23,45.23,26435.0,42.8616,42.8616,42.8049,42.8049,26435.0
2023-07-14 15:25:00,45.23,45.24,45.16,45.17,45362.0,42.8049,42.8143,42.7386,42.7481,45362.0
2023-07-14 15:30:00,45.17,45.18,45.13,45.14,63478.0,42.7481,42.7575,42.7102,42.7197,63478.0
2023-07-14 15:35:00,45.14,45.15,45.1,45.1,43228.0,42.7197,42.7291,42.6818,42.6818,43228.0
2023-07-14 15:40:00,45.1,45.11,45.01,45.02,72170.0,42.6818,42.6913,42.5966,42.6061,72170.0
2023-07-14 15:45:00,45.01,45.03,44.97,45.01,81032.0,42.5966,42.6156,42.5588,42.5966,81032.0
2023-07-14 15:50:00,45.0,45.04,44.95,45.04,138190.0,42.5872,42.625,42.5399,42.625,138190.0
2023-07-14 15:55:00,45.04,45.06,44.95,44.98,326682.0,42.625,42.644,42.5399,42.5683,326682.0
2023-07-17 09:30:00,44.49,44.7,44.41,44.52,299263.0,42.1045,42.3033,42.0288,42.1329,299263.0
2023-07-17 09:35:00,44.52,44.58,44.35,44.52,139146.0,42.1329,42.1897,41.972,42.1329,139146.0
2023-07-17 09:40:00,44.51,44.79,44.5,44.79,124692.0,42.1235,42.3884,42.114,42.3884,124692.0
2023-07-17 09:45:00,44.79,44.85,44.61,44.68,100730.0,42.3884,42.4452,42.2181,42.2843,100730.0
2023-07-17 09:50:00,44.7,44.95,44.7,44.83,80677.0,42.3033,42.5399,42.3033,42.4263,80677.0
2023-07-17 09:55:00,44.83,44.95,44.77,44.94,25288.0,42.4263,42.5399,42.3695,42.5304,25288.0
2023-07-17 10:00:00,44.94,44.99,44.88,44.98,54590.0,42.5304,42.5777,42.4736,42.5683,54590.0
2023-07-17 10:05:00,44.97,45.03,44.96,44.96,37008.0,42.5588,42.6156,42.5493,42.5493,37008.0
2023-07-17 10:10:00,44.94,45.0,44.9,44.94,22957.0,42.5304,42.5872,42.4925,42.5304,22957.0
2023-07-17 10:15:00,44.93,44.95,44.87,44.87,20867.0,42.5209,42.5399,42.4642,42.4642,20867.0
2023-07-17 10:20:00,44.88,44.94,44.83,44.84,30288.0,42.4736,42.5304,42.4263,42.4358,30288.0
2023-07-17 10:25:00,44.84,44.87,44.79,44.79,17148.0,42.4358,42.4642,42.3884,42.3884,17148.0
2023-07-17 10:30:00,44.79,44.79,44.73,44.76,20914.0,42.3884,42.3884,42.3317,42.3601,20914.0
2023-07-17 10:35:00,44.76,44.8,44.72,44.73,24899.0,42.3601,42.3979,42.3222,42.3317,24899.0
2023-07-17 10:40:00,44.74,44.82,44.74,44.78,28464.0,42.3411,42.4168,42.3411,42.379,28464.0
2023-07-17 10:45:00,44.77,44.81,44.72,44.76,25936.0,42.3695,42.4074,42.3222,42.3601,25936.0
2023-07-17 10:50:00,44.75,44.76,44.68,44.75,46531.0,42.3506,42.3601,42.2843,42.3506,46531.0
2023-07-17 10:55:00,44.75,44.77,44.7,44.71,29531.0,42.3506,42.3695,42.3033,42.3127,29531.0
2023-07-17 11:00:00,44.71,44.71,44.54,44.56,38397.0,42.3127,42.3127,42.1519,42.1708,38397.0
2023-07-17 11:05:00,44.55,44.61,44.52,44.61,44557.0,42.1613,42.2181,42.1329,42.2181,44557.0
2023-07-17 11:10:00,44.61,44.65,44.59,44.61,34625.0,42.2181,42.256,42.1992,42.2181,34625.0
2023-07-17 11:15:00,44.6,44.64,44.58,44.6,27779.0,42.2086,42.2465,42.1897,42.2086,27779.0
2023-07-17 11:20:00,44.59,44.62,44.54,44.57,20627.0,42.1992,42.2276,42.1519,42.1802,20627.0
2023-07-17 11:25:00,44.57,44.59,44.51,44.58,25846.0,42.1802,42.1992,42.1235,42.1897,25846.0
2023-07-17 11:30:00,44.58,44.67,44.57,44.65,42736.0,42.1897,42.2749,42.1802,42.256,42736.0
2023-07-17 11:35:00,44.65,44.71,44.65,44.71,30604.0,42.256,42.3127,42.256,42.3127,30604.0
2023-07-17 11:40:00,44.71,44.71,44.64,44.68,17314.0,42.3127,42.3127,42.2465,42.2843,17314.0
2023-07-17 11:45:00,44.68,44.76,44.65,44.75,42748.0,42.2843,42.3601,42.256,42.3506,42748.0
2023-07-17 11:50:00,44.75,44.78,44.74,44.78,25745.0,42.3506,42.379,42.3411,42.379,25745.0
2023-07-17 11:55:00,44.78,44.78,44.75,44.76,16645.0,42.379,42.379,42.3506,42.3601,16645.0
2023-07-17 12:00:00,44.76,44.76,44.7,44.71,11654.0,42.3601,42.3601,42.3033,42.3127,11654.0
2023-07-17 12:05:00,44.7,44.73,44.68,44.7,17900.0,42.3033,42.3317,42.2843,42.3033,17900.0
2023-07-17 12:10:00,44.69,44.71,44.65,44.68,13971.0,42.2938,42.3127,42.256,42.2843,13971.0
2023-07-17 12:15:00,44.68,44.73,44.68,44.68,11750.0,42.2843,42.3317,42.2843,42.2843,11750.0
2023-07-17 12:20:00,44.68,44.68,44.59,44.62,17346.0,42.2843,42.2843,42.1992,42.2276,17346.0
2023-07-17 12:25:00,44.63,44.68,44.62,44.62,17638.0,42.237,42.2843,42.2276,42.2276,17638.0
2023-07-17 12:30:00,44.62,44.63,44.57,44.62,18768.0,42.2276,42.237,42.1802,42.2276,18768.0
2023-07-17 12:35:00,44.62,44.68,44.61,44.64,14550.0,42.2276,42.2843,42.2181,42.2465,14550.0
2023-07-17 12:40:00,44.64,44.66,44.61,44.65,16784.0,42.2465,42.2654,42.2181,42.256,16784.0
2023-07-17 12:45:00,44.65,44.66,44.62,44.65,10912.0,42.256,42.2654,42.2276,42.256,10912.0
2023-07-17 12:50:00,44.65,44.7,44.61,44.69,22952.0,42.256,42.3033,42.2181,42.2938,22952.0
2023-07-17 12:55:00,44.68,44.7,44.64,44.65,19324.0,42.2843,42.3033,42.2465,42.256,19324.0
2023-07-17 13:00:00,44.64,44.69,44.63,44.67,32408.0,42.2465,42.2938,42.237,42.2749,32408.0
2023-07-17 13:05:00,44.67,44.68,44.63,44.63,20328.0,42.2749,42.2843,42.237,42.237,20328.0
2023-07-17 13:10:00,44.63,44.63,44.56,44.57,15720.0,42.237,42.237,42.1708,42.1802,15720.0
2023-07-17 13:15:00,44.57,44.6,44.55,44.59,18308.0,42.1802,42.2086,42.1613,42.1992,18308.0
2023-07-17 13:20:00,44.59,44.61,44.59,44.59,10329.0,42.1992,42.2181,42.1992,42.1992,10329.0
2023-07-17 13:25:00,44.59,44.62,44.59,44.6,20226.0,42.1992,42.2276,42.1992,42.2086,20226.0
2023-07-17 13:30:00,44.61,44.61,44.56,44.58,27181.0,42.2181,42.2181,42.1708,42.1897,27181.0
2023-07-17 13:35:00,44.59,44.62,44.58,44.62,16754.0,42.1992,42.2276,42.1897,42.2276,16754.0
2023-07-17 13:40:00,44.62,44.68,44.61,44.66,19515.0,42.2276,42.2843,42.2181,42.2654,19515.0
2023-07-17 13:45:00,44.66,44.67,44.63,44.65,31712.0,42.2654,42.2749,42.237,42.256,31712.0
2023-07-17 13:50:00,44.65,44.7,44.63,44.69,12784.0,42.256,42.3033,42.237,42.2938,12784.0
2023-07-17 13:55:00,44.69,44.71,44.67,44.69,16624.0,42.2938,42.3127,42.2749,42.2938,16624.0
2023-07-17 14:00:00,44.69,44.71,44.67,44.68,12672.0,42.2938,42.3127,42.2749,42.2843,12672.0
2023-07-17 14:05:00,44.68,44.7,44.67,44.68,15529.0,42.2843,42.3033,42.2749,42.2843,15529.0
2023-07-17 14:10:00,44.67,44.71,44.67,44.68,21445.0,42.2749,42.3127,42.2749,42.2843,21445.0
2023-07-17 14:15:00,44.68,44.7,44.67,44.67,20665.0,42.2843,42.3033,42.2749,42.2749,20665.0
2023-07-17 14:20:00,44.68,44.7,44.67,44.68,12512.0,42.2843,42.3033,42.2749,42.2843,12512.0
2023-07-17 14:25:00,44.68,44.71,44.66,44.71,17756.0,42.2843,42.3127,42.2654,42.3127,17756.0
2023-07-17 14:30:00,44.71,44.71,44.68,44.69,20221.0,42.3127,42.3127,42.2843,42.2938,20221.0
2023-07-17 14:35:00,44.69,44.7,44.65,44.66,22573.0,42.2938,42.3033,42.256,42.2654,22573.0
2023-07-17 14:40:00,44.66,44.72,44.65,44.71,26324.0,42.2654,42.3222,42.256,42.3127,26324.0
2023-07-17 14:45:00,44.72,44.74,44.7,44.72,18123.0,42.3222,42.3411,42.3033,42.3222,18123.0
2023-07-17 14:50:00,44.72,44.75,44.71,44.72,16623.0,42.3222,42.3506,42.3127,42.3222,16623.0
2023-07-17 14:55:00,44.71,44.74,44.7,44.71,16867.0,42.3127,42.3411,42.3033,42.3127,16867.0
2023-07-17 15:00:00,44.71,44.76,44.7,44.75,21195.0,42.3127,42.3601,42.3033,42.3506,21195.0
2023-07-17 15:05:00,44.75,44.82,44.75,44.82,20333.0,42.3506,42.4168,42.3506,42.4168,20333.0
2023-07-17 15:10:00,44.82,44.82,44.77,44.77,22049.0,42.4168,42.4168,42.3695,42.3695,22049.0
2023-07-17 15:15:00,44.77,44.79,44.74,44.77,32557.0,42.3695,42.3884,42.3411,42.3695,32557.0
2023-07-17 15:20:00,44.77,44.79,44.76,44.78,27140.0,42.3695,42.3884,42.3601,42.379,27140.0
2023-07-17 15:25:00,44.78,44.78,44.71,44.72,25786.0,42.379,42.379,42.3127,42.3222,25786.0
2023-07-17 15:30:00,44.71,44.72,44.65,44.66,33795.0,42.3127,42.3222,42.256,42.2654,33795.0
2023-07-17 15:35:00,44.66,44.68,44.64,44.68,43727.0,42.2654,42.2843,42.2465,42.2843,43727.0
2023-07-17 15:40:00,44.68,44.69,44.63,44.68,46141.0,42.2843,42.2938,42.237,42.2843,46141.0
2023-07-17 15:45:00,44.68,44.7,44.66,44.68,77459.0,42.2843,42.3033,42.2654,42.2843,77459.0
2023-07-17 15:50:00,44.68,44.69,44.64,44.66,121143.0,42.2843,42.2938,42.2465,42.2654,121143.0
2023-07-17 15:55:00,44.66,44.67,44.58,44.62,375740.0,42.2654,42.2749,42.1897,42.2276,375740.0
2023-07-18 09:30:00,45.0,45.09,44.8,44.85,141759.0,42.5872,42.6724,42.3979,42.4452,141759.0
2023-07-18 09:35:00,44.85,45.07,44.85,45.06,66450.0,42.4452,42.6534,42.4452,42.644,66450.0
2023-07-18 09:40:00,45.06,45.08,44.85,44.95,79067.0,42.644,42.6629,42.4452,42.5399,79067.0
2023-07-18 09:45:00,44.95,45.0,44.77,44.89,66128.0,42.5399,42.5872,42.3695,42.4831,66128.0
2023-07-18 09:50:00,44.89,45.02,44.88,44.95,47223.0,42.4831,42.6061,42.4736,42.5399,47223.0
2023-07-18 09:55:00,44.95,45.04,44.89,45.03,22875.0,42.5399,42.625,42.4831,42.6156,22875.0
2023-07-18 10:00:00,45.02,45.25,45.02,45.23,63562.0,42.6061,42.8238,42.6061,42.8049,63562.0
2023-07-18 10:05:00,45.23,45.28,45.16,45.27,85221.0,42.8049,42.8522,42.7386,42.8427,85221.0
2023-07-18 10:10:00,45.27,45.32,45.25,45.27,70851.0,42.8427,42.89,42.8238,42.8427,70851.0
2023-07-18 10:15:00,45.27,45.32,45.23,45.26,50583.0,42.8427,42.89,42.8049,42.8332,50583.0
2023-07-18 10:20:00,45.26,45.36,45.23,45.31,51352.0,42.8332,42.9279,42.8049,42.8806,51352.0
2023-07-18 10:25:00,45.31,45.41,45.28,45.39,66614.0,42.8806,42.9752,42.8522,42.9563,66614.0
2023-07-18 10:30:00,45.39,45.47,45.35,45.44,113229.0,42.9563,43.032,42.9184,43.0036,113229.0
2023-07-18 10:35:00,45.44,45.51,45.39,45.5,110242.0,43.0036,43.0698,42.9563,43.0604,110242.0
2023-07-18 10:40:00,45.49,45.55,45.45,45.52,80093.0,43.0509,43.1077,43.0131,43.0793,80093.0
2023-07-18 10:45:00,45.53,45.53,45.42,45.48,76001.0,43.0888,43.0888,42.9847,43.0414,76001.0
2023-07-18 10:50:00,45.47,45.59,45.43,45.55,71112.0,43.032,43.1456,42.9941,43.1077,71112.0
2023-07-18 10:55:00,45.56,45.62,45.55,45.62,64837.0,43.1172,43.1739,43.1077,43.1739,64837.0
2023-07-18 11:00:00,45.62,45.68,45.6,45.66,22234.0,43.1739,43.2307,43.155,43.2118,22234.0
2023-07-18 11:05:00,45.66,45.73,45.64,45.66,59584.0,43.2118,43.278,43.1929,43.2118,59584.0
2023-07-18 11:10:00,45.66,45.67,45.62,45.65,31877.0,43.2118,43.2213,43.1739,43.2023,31877.0
2023-07-18 11:15:00,45.65,45.66,45.54,45.58,22814.0,43.2023,43.2118,43.0982,43.1361,22814.0
2023-07-18 11:20:00,45.57,45.57,45.37,45.38,41217.0,43.1266,43.1266,42.9373,42.9468,41217.0
2023-07-18 11:25:00,45.39,45.4,45.32,45.36,33195.0,42.9563,42.9657,42.89,42.9279,33195.0
2023-07-18 11:30:00,45.36,45.42,45.33,45.36,60417.0,42.9279,42.9847,42.8995,42.9279,60417.0
2023-07-18 11:35:00,45.37,45.4,45.31,45.34,32736.0,42.9373,42.9657,42.8806,42.909,32736.0
2023-07-18 11:40:00,45.34,45.34,45.28,45.3,34025.0,42.909,42.909,42.8522,42.8711,34025.0
2023-07-18 11:45:00,45.3,45.32,45.22,45.3,41453.0,42.8711,42.89,42.7954,42.8711,41453.0
2023-07-18 11:50:00,45.3,45.3,45.21,45.21,39948.0,42.8711,42.8711,42.7859,42.7859,39948.0
2023-07-18 11:55:00,45.22,45.29,45.2,45.29,48642.0,42.7954,42.8616,42.7765,42.8616,48642.0
2023-07-18 12:00:00,45.29,45.29,45.16,45.16,43516.0,42.8616,42.8616,42.7386,42.7386,43516.0
2023-07-18 12:05:00,45.16,45.21,45.12,45.2,40919.0,42.7386,42.7859,42.7008,42.7765,40919.0
2023-07-18 12:10:00,45.2,45.2,45.14,45.16,28603.0,42.7765,42.7765,42.7197,42.7386,28603.0
2023-07-18 12:15:00,45.16,45.16,45.04,45.08,44077.0,42.7386,42.7386,42.625,42.6629,44077.0
2023-07-18 12:20:00,45.07,45.08,45.01,45.04,37815.0,42.6534,42.6629,42.5966,42.625,37815.0
2023-07-18 12:25:00,45.03,45.07,45.02,45.07,26044.0,42.6156,42.6534,42.6061,42.6534,26044.0
2023-07-18 12:30:00,45.07,45.08,45.02,45.04,30031.0,42.6534,42.6629,42.6061,42.625,30031.0
2023-07-18 12:35:00,45.03,45.03,44.95,44.96,40724.0,42.6156,42.6156,42.5399,42.5493,40724.0
2023-07-18 12:40:00,44.95,44.98,44.85,44.86,58692.0,42.5399,42.5683,42.4452,42.4547,58692.0
2023-07-18 12:45:00,44.87,44.88,44.81,44.87,51218.0,42.4642,42.4736,42.4074,42.4642,51218.0
2023-07-18 12:50:00,44.88,44.93,44.86,44.91,43761.0,42.4736,42.5209,42.4547,42.502,43761.0
2023-07-18 12:55:00,44.92,44.94,44.86,44.88,43373.0,42.5115,42.5304,42.4547,42.4736,43373.0
2023-07-18 13:00:00,44.87,44.92,44.82,44.91,26544.0,42.4642,42.5115,42.4168,42.502,26544.0
2023-07-18 13:05:00,44.91,44.95,44.86,44.89,35597.0,42.502,42.5399,42.4547,42.4831,35597.0
2023-07-18 13:10:00,44.89,44.89,44.83,44.87,36180.0,42.4831,42.4831,42.4263,42.4642,36180.0
2023-07-18 13:15:00,44.87,44.89,44.84,44.85,31005.0,42.4642,42.4831,42.4358,42.4452,31005.0
2023-07-18 13:20:00,44.85,44.89,44.84,44.86,29131.0,42.4452,42.4831,42.4358,42.4547,29131.0
2023-07-18 13:25:00,44.86,44.9,44.84,44.86,27204.0,42.4547,42.4925,42.4358,42.4547,27204.0
2023-07-18 13:30:00,44.85,44.87,44.84,44.85,25882.0,42.4452,42.4642,42.4358,42.4452,25882.0
2023-07-18 13:35:00,44.85,44.87,44.82,44.87,28221.0,42.4452,42.4642,42.4168,42.4642,28221.0
2023-07-18 13:40:00,44.87,44.87,44.76,44.78,28107.0,42.4642,42.4642,42.3601,42.379,28107.0
2023-07-18 13:45:00,44.78,44.81,44.75,44.81,62323.0,42.379,42.4074,42.3506,42.4074,62323.0
2023-07-18 13:50:00,44.81,44.89,44.81,44.89,19151.0,42.4074,42.4831,42.4074,42.4831,19151.0
2023-07-18 13:55:00,44.88,44.89,44.81,44.82,18660.0,42.4736,42.4831,42.4074,42.4168,18660.0
2023-07-18 14:00:00,44.81,44.81,44.77,44.78,26504.0,42.4074,42.4074,42.3695,42.379,26504.0
2023-07-18 14:05:00,44.78,44.82,44.75,44.82,30211.0,42.379,42.4168,42.3506,42.4168,30211.0
2023-07-18 14:10:00,44.82,44.83,44.77,44.81,14137.0,42.4168,42.4263,42.3695,42.4074,14137.0
2023-07-18 14:15:00,44.81,44.84,44.79,44.83,21011.0,42.4074,42.4358,42.3884,42.4263,21011.0
2023-07-18 14:20:00,44.84,44.89,44.82,44.89,20199.0,42.4358,42.4831,42.4168,42.4831,20199.0
2023-07-18 14:25:00,44.89,44.97,44.87,44.95,27424.0,42.4831,42.5588,42.4642,42.5399,27424.0
2023-07-18 14:30:00,44.95,44.96,44.92,44.93,16659.0,42.5399,42.5493,42.5115,42.5209,16659.0
2023-07-18 14:35:00,44.93,44.96,44.92,44.94,28143.0,42.5209,42.5493,42.5115,42.5304,28143.0
2023-07-18 14:40:00,44.94,44.97,44.93,44.96,20430.0,42.5304,42.5588,42.5209,42.5493,20430.0
2023-07-18 14:45:00,44.96,45.02,44.95,45.0,22900.0,42.5493,42.6061,42.5399,42.5872,22900.0
2023-07-18 14:50:00,44.99,45.01,44.97,44.98,14885.0,42.5777,42.5966,42.5588,42.5683,14885.0
2023-07-18 14:55:00,44.98,44.99,44.96,44.98,23275.0,42.5683,42.5777,42.5493,42.5683,23275.0
2023-07-18 15:00:00,44.98,44.99,44.91,44.96,27901.0,42.5683,42.5777,42.502,42.5493,27901.0
2023-07-18 15:05:00,44.96,44.97,44.93,44.95,25472.0,42.5493,42.5588,42.5209,42.5399,25472.0
2023-07-18 15:10:00,44.96,45.0,44.95,44.97,30524.0,42.5493,42.5872,42.5399,42.5588,30524.0
2023-07-18 15:15:00,44.97,45.01,44.95,45.0,25473.0,42.5588,42.5966,42.5399,42.5872,25473.0
2023-07-18 15:20:00,45.0,45.02,44.95,44.98,40962.0,42.5872,42.6061,42.5399,42.5683,40962.0
2023-07-18 15:25:00,44.98,45.0,44.94,44.98,43801.0,42.5683,42.5872,42.5304,42.5683,43801.0
2023-07-18 15:30:00,44.98,45.0,44.96,44.98,35116.0,42.5683,42.5872,42.5493,42.5683,35116.0
2023-07-18 15:35:00,44.98,45.06,44.98,45.05,72068.0,42.5683,42.644,42.5683,42.6345,72068.0
2023-07-18 15:40:00,45.06,45.08,45.04,45.05,52098.0,42.644,42.6629,42.625,42.6345,52098.0
2023-07-18 15:45:00,45.05,45.07,45.03,45.05,67409.0,42.6345,42.6534,42.6156,42.6345,67409.0
2023-07-18 15:50:00,45.06,45.08,45.03,45.07,117472.0,42.644,42.6629,42.6156,42.6534,117472.0
2023-07-18 15:55:00,45.06,45.07,44.97,44.98,309992.0,42.644,42.6534,42.5588,42.5683,309992.0
2023-07-19 09:30:00,44.7,45.25,44.7,45.22,104915.0,42.3033,42.8238,42.3033,42.7954,104915.0
2023-07-19 09:35:00,45.25,45.31,45.16,45.25,50025.0,42.8238,42.8806,42.7386,42.8238,50025.0
2023-07-19 09:40:00,45.25,45.27,45.0,45.0,63918.0,42.8238,42.8427,42.5872,42.5872,63918.0
2023-07-19 09:45:00,45.01,45.08,44.95,45.03,65880.0,42.5966,42.6629,42.5399,42.6156,65880.0
2023-07-19 09:50:00,45.02,45.13,44.96,45.07,65354.0,42.6061,42.7102,42.5493,42.6534,65354.0
2023-07-19 09:55:00,45.07,45.11,44.99,45.08,44106.0,42.6534,42.6913,42.5777,42.6629,44106.0
2023-07-19 10:00:00,45.08,45.09,45.0,45.05,46044.0,42.6629,42.6724,42.5872,42.6345,46044.0
2023-07-19 10:05:00,45.05,45.06,44.9,44.97,38980.0,42.6345,42.644,42.4925,42.5588,38980.0
2023-07-19 10:10:00,44.96,44.97,44.87,44.89,47936.0,42.5493,42.5588,42.4642,42.4831,47936.0
2023-07-19 10:15:00,44.9,44.96,44.89,44.93,45426.0,42.4925,42.5493,42.4831,42.5209,45426.0
2023-07-19 10:20:00,44.92,44.95,44.89,44.94,32021.0,42.5115,42.5399,42.4831,42.5304,32021.0
2023-07-19 10:25:00,44.94,44.98,44.87,44.94,61996.0,42.5304,42.5683,42.4642,42.5304,61996.0
2023-07-19 10:30:00,44.94,44.99,44.84,44.86,45535.0,42.5304,42.5777,42.4358,42.4547,45535.0
2023-07-19 10:35:00,44.86,44.93,44.86,44.87,34820.0,42.4547,42.5209,42.4547,42.4642,34820.0
2023-07-19 10:40:00,44.87,44.89,44.79,44.83,38213.0,42.4642,42.4831,42.3884,42.4263,38213.0
2023-07-19 10:45:00,44.83,44.86,44.79,44.84,41222.0,42.4263,42.4547,42.3884,42.4358,41222.0
2023-07-19 10:50:00,44.84,44.88,44.79,44.85,46866.0,42.4358,42.4736,42.3884,42.4452,46866.0
2023-07-19 10:55:00,44.85,44.88,44.81,44.86,58111.0,42.4452,42.4736,42.4074,42.4547,58111.0
2023-07-19 11:00:00,44.86,44.89,44.83,44.84,33565.0,42.4547,42.4831,42.4263,42.4358,33565.0
2023-07-19 11:05:00,44.83,44.83,44.72,44.76,72651.0,42.4263,42.4263,42.3222,42.3601,72651.0
2023-07-19 11:10:00,44.76,44.81,44.75,44.79,38576.0,42.3601,42.4074,42.3506,42.3884,38576.0
2023-07-19 11:15:00,44.8,44.8,44.75,44.78,32491.0,42.3979,42.3979,42.3506,42.379,32491.0
2023-07-19 11:20:00,44.78,44.81,44.77,44.78,32296.0,42.379,42.4074,42.3695,42.379,32296.0
2023-07-19 11:25:00,44.78,44.96,44.78,44.96,75307.0,42.379,42.5493,42.379,42.5493,75307.0
2023-07-19 11:30:00,44.96,45.09,44.96,45.04,64310.0,42.5493,42.6724,42.5493,42.625,64310.0
2023-07-19 11:35:00,45.03,45.03,44.84,44.86,43152.0,42.6156,42.6156,42.4358,42.4547,43152.0
2023-07-19 11:40:00,44.87,44.88,44.8,44.83,35286.0,42.4642,42.4736,42.3979,42.4263,35286.0
2023-07-19 11:45:00,44.83,44.85,44.77,44.85,28049.0,42.4263,42.4452,42.3695,42.4452,28049.0
2023-07-19 11:50:00,44.85,44.92,44.85,44.92,40899.0,42.4452,42.5115,42.4452,42.5115,40899.0
2023-07-19 11:55:00,44.92,44.93,44.86,44.88,21556.0,42.5115,42.5209,42.4547,42.4736,21556.0
2023-07-19 12:00:00,44.89,44.89,44.76,44.76,40143.0,42.4831,42.4831,42.3601,42.3601,40143.0
2023-07-19 12:05:00,44.76,44.82,44.73,44.76,38564.0,42.3601,42.4168,42.3317,42.3601,38564.0
2023-07-19 12:10:00,44.75,44.78,44.73,44.78,38857.0,42.3506,42.379,42.3317,42.379,38857.0
2023-07-19 12:15:00,44.78,44.81,44.77,44.79,16616.0,42.379,42.4074,42.3695,42.3884,16616.0
2023-07-19 12:20:00,44.79,44.86,44.75,44.86,25458.0,42.3884,42.4547,42.3506,42.4547,25458.0
2023-07-19 12:25:00,44.86,44.86,44.79,44.84,24157.0,42.4547,42.4547,42.3884,42.4358,24157.0
2023-07-19 12:30:00,44.84,44.85,44.78,44.78,27682.0,42.4358,42.4452,42.379,42.379,27682.0
2023-07-19 12:35:00,44.79,44.8,44.73,44.74,32280.0,42.3884,42.3979,42.3317,42.3411,32280.0
2023-07-19 12:40:00,44.73,44.78,44.72,44.75,72814.0,42.3317,42.379,42.3222,42.3506,72814.0
2023-07-19 12:45:00,44.76,44.76,44.72,44.76,67393.0,42.3601,42.3601,42.3222,42.3601,67393.0
2023-07-19 12:50:00,44.75,44.76,44.73,44.76,41311.0,42.3506,42.3601,42.3317,42.3601,41311.0
2023-07-19 12:55:00,44.76,44.89,44.75,44.83,62516.0,42.3601,42.4831,42.3506,42.4263,62516.0
2023-07-19 13:00:00,44.84,44.96,44.84,44.96,23660.0,42.4358,42.5493,42.4358,42.5493,23660.0
2023-07-19 13:05:00,44.95,45.02,44.94,45.02,29991.0,42.5399,42.6061,42.5304,42.6061,29991.0
2023-07-19 13:10:00,45.02,45.02,44.96,44.97,20915.0,42.6061,42.6061,42.5493,42.5588,20915.0
2023-07-19 13:15:00,44.97,44.99,44.94,44.98,21254.0,42.5588,42.5777,42.5304,42.5683,21254.0
2023-07-19 13:20:00,44.98,45.01,44.97,45.01,21579.0,42.5683,42.5966,42.5588,42.5966,21579.0
2023-07-19 13:25:00,45.01,45.05,44.99,45.05,18839.0,42.5966,42.6345,42.5777,42.6345,18839.0
2023-07-19 13:30:00,45.06,45.06,45.0,45.02,20348.0,42.644,42.644,42.5872,42.6061,20348.0
2023-07-19 13:35:00,45.01,45.03,44.98,45.02,27662.0,42.5966,42.6156,42.5683,42.6061,27662.0
2023-07-19 13:40:00,45.02,45.04,44.99,45.03,28089.0,42.6061,42.625,42.5777,42.6156,28089.0
2023-07-19 13:45:00,45.03,45.06,45.02,45.05,20645.0,42.6156,42.644,42.6061,42.6345,20645.0
2023-07-19 13:50:00,45.05,45.08,45.02,45.05,21038.0,42.6345,42.6629,42.6061,42.6345,21038.0
2023-07-19 13:55:00,45.05,45.07,45.03,45.04,24178.0,42.6345,42.6534,42.6156,42.625,24178.0
2023-07-19 14:00:00,45.05,45.12,45.04,45.09,38478.0,42.6345,42.7008,42.625,42.6724,38478.0
2023-07-19 14:05:00,45.09,45.1,45.03,45.04,23824.0,42.6724,42.6818,42.6156,42.625,23824.0
2023-07-19 14:10:00,45.05,45.07,45.04,45.07,24124.0,42.6345,42.6534,42.625,42.6534,24124.0
2023-07-19 14:15:00,45.06,45.06,44.99,45.04,44542.0,42.644,42.644,42.5777,42.625,44542.0
2023-07-19 14:20:00,45.04,45.05,45.0,45.02,22958.0,42.625,42.6345,42.5872,42.6061,22958.0
2023-07-19 14:25:00,45.01,45.05,45.0,45.04,33461.0,42.5966,42.6345,42.5872,42.625,33461.0
2023-07-19 14:30:00,45.04,45.09,45.03,45.07,20664.0,42.625,42.6724,42.6156,42.6534,20664.0
2023-07-19 14:35:00,45.07,45.11,45.07,45.09,20990.0,42.6534,42.6913,42.6534,42.6724,20990.0
2023-07-19 14:40:00,45.09,45.11,45.08,45.1,11678.0,42.6724,42.6913,42.6629,42.6818,11678.0
2023-07-19 14:45:00,45.11,45.16,45.1,45.15,37136.0,42.6913,42.7386,42.6818,42.7291,37136.0
2023-07-19 14:50:00,45.15,45.17,45.13,45.15,39566.0,42.7291,42.7481,42.7102,42.7291,39566.0
2023-07-19 14:55:00,45.15,45.15,45.12,45.14,26421.0,42.7291,42.7291,42.7008,42.7197,26421.0
2023-07-19 15:00:00,45.13,45.21,45.12,45.21,78774.0,42.7102,42.7859,42.7008,42.7859,78774.0
2023-07-19 15:05:00,45.21,45.23,45.18,45.2,42024.0,42.7859,42.8049,42.7575,42.7765,42024.0
2023-07-19 15:10:00,45.21,45.22,45.19,45.2,35763.0,42.7859,42.7954,42.767,42.7765,35763.0
2023-07-19 15:15:00,45.21,45.25,45.2,45.22,44546.0,42.7859,42.8238,42.7765,42.7954,44546.0
2023-07-19 15:20:00,45.22,45.23,45.17,45.18,107138.0,42.7954,42.8049,42.7481,42.7575,107138.0
2023-07-19 15:25:00,45.17,45.21,45.16,45.21,48887.0,42.7481,42.7859,42.7386,42.7859,48887.0
2023-07-19 15:30:00,45.21,45.22,45.18,45.2,69552.0,42.7859,42.7954,42.7575,42.7765,69552.0
2023-07-19 15:35:00,45.2,45.21,45.16,45.2,62967.0,42.7765,42.7859,42.7386,42.7765,62967.0
2023-07-19 15:40:00,45.2,45.26,45.18,45.23,107387.0,42.7765,42.8332,42.7575,42.8049,107387.0
2023-07-19 15:45:00,45.23,45.25,45.19,45.23,149496.0,42.8049,42.8238,42.767,42.8049,149496.0
2023-07-19 15:50:00,45.24,45.3,45.22,45.22,214219.0,42.8143,42.8711,42.7954,42.7954,214219.0
2023-07-19 15:55:00,45.23,45.23,45.11,45.19,401184.0,42.8049,42.8049,42.6913,42.767,401184.0
2023-07-20 09:30:00,43.42,44.1,43.26,43.41,510072.0,41.0919,41.7354,40.9405,41.0824,510072.0
2023-07-20 09:35:00,43.37,43.48,42.94,43.06,317850.0,41.0446,41.1487,40.6376,40.7512,317850.0
2023-07-20 09:40:00,43.05,43.35,42.99,43.31,156020.0,40.7417,41.0257,40.685,40.9878,156020.0
2023-07-20 09:45:00,43.3,43.41,43.12,43.19,156315.0,40.9783,41.0824,40.808,40.8742,156315.0
2023-07-20 09:50:00,43.18,43.28,42.98,43.25,142066.0,40.8648,40.9594,40.6755,40.931,142066.0
2023-07-20 09:55:00,43.24,43.46,43.24,43.39,216121.0,40.9216,41.1298,40.9216,41.0635,216121.0
2023-07-20 10:00:00,43.41,43.51,43.31,43.37,208635.0,41.0824,41.1771,40.9878,41.0446,208635.0
2023-07-20 10:05:00,43.41,43.43,43.19,43.37,169343.0,41.0824,41.1014,40.8742,41.0446,169343.0
2023-07-20 10:10:00,43.37,43.37,43.06,43.14,119256.0,41.0446,41.0446,40.7512,40.8269,119256.0
2023-07-20 10:15:00,43.13,43.48,43.1,43.47,98378.0,40.8175,41.1487,40.7891,41.1392,98378.0
2023-07-20 10:20:00,43.48,43.54,43.36,43.51,86002.0,41.1487,41.2055,41.0351,41.1771,86002.0
2023-07-20 10:25:00,43.52,43.56,43.3,43.37,122683.0,41.1865,41.2244,40.9783,41.0446,122683.0
2023-07-20 10:30:00,43.37,43.39,43.17,43.21,103650.0,41.0446,41.0635,40.8553,40.8932,103650.0
2023-07-20 10:35:00,43.2,43.26,43.05,43.09,99761.0,40.8837,40.9405,40.7417,40.7796,99761.0
2023-07-20 10:40:00,43.09,43.17,43.06,43.09,87908.0,40.7796,40.8553,40.7512,40.7796,87908.0
2023-07-20 10:45:00,43.07,43.12,42.99,43.11,85258.0,40.7607,40.808,40.685,40.7985,85258.0
2023-07-20 10:50:00,43.11,43.31,43.08,43.27,84709.0,40.7985,40.9878,40.7701,40.9499,84709.0
2023-07-20 10:55:00,43.27,43.49,43.26,43.48,83719.0,40.9499,41.1581,40.9405,41.1487,83719.0
2023-07-20 11:00:00,43.48,43.52,43.34,43.35,93017.0,41.1487,41.1865,41.0162,41.0257,93017.0
2023-07-20 11:05:00,43.36,43.36,43.25,43.32,73980.0,41.0351,41.0351,40.931,40.9973,73980.0
2023-07-20 11:10:00,43.33,43.35,43.12,43.13,62132.0,41.0067,41.0257,40.808,40.8175,62132.0
2023-07-20 11:15:00,43.12,43.21,43.1,43.16,89016.0,40.808,40.8932,40.7891,40.8458,89016.0
2023-07-20 11:20:00,43.16,43.18,42.99,43.09,488104.0,40.8458,40.8648,40.685,40.7796,488104.0
2023-07-20 11:25:00,43.11,43.17,43.06,43.12,133145.0,40.7985,40.8553,40.7512,40.808,133145.0
2023-07-20 11:30:00,43.11,43.15,43.0,43.05,106651.0,40.7985,40.8364,40.6944,40.7417,106651.0
2023-07-20 11:35:00,43.06,43.12,43.02,43.03,87149.0,40.7512,40.808,40.7133,40.7228,87149.0
2023-07-20 11:40:00,43.02,43.07,42.99,43.04,67553.0,40.7133,40.7607,40.685,40.7323,67553.0
2023-07-20 11:45:00,43.04,43.07,43.0,43.04,52524.0,40.7323,40.7607,40.6944,40.7323,52524.0
2023-07-20 11:50:00,43.03,43.08,42.99,42.99,170609.0,40.7228,40.7701,40.685,40.685,170609.0
2023-07-20 11:55:00,43.0,43.04,42.89,42.9,116233.0,40.6944,40.7323,40.5903,40.5998,116233.0
2023-07-20 12:00:00,42.9,42.94,42.8,42.82,130048.0,40.5998,40.6376,40.5051,40.5241,130048.0
2023-07-20 12:05:00,42.82,43.02,42.75,43.01,155263.0,40.5241,40.7133,40.4578,40.7039,155263.0
2023-07-20 12:10:00,43.0,43.02,42.76,42.87,114776.0,40.6944,40.7133,40.4673,40.5714,114776.0
2023-07-20 12:15:00,42.86,42.95,42.8,42.9,93000.0,40.5619,40.6471,40.5051,40.5998,93000.0
2023-07-20 12:20:00,42.9,42.9,42.79,42.82,70877.0,40.5998,40.5998,40.4957,40.5241,70877.0
2023-07-20 12:25:00,42.79,42.92,42.71,42.92,114236.0,40.4957,40.6187,40.42,40.6187,114236.0
2023-07-20 12:30:00,42.92,43.0,42.88,42.91,61600.0,40.6187,40.6944,40.5809,40.6092,61600.0
2023-07-20 12:35:00,42.92,42.95,42.88,42.88,24547.0,40.6187,40.6471,40.5809,40.5809,24547.0
2023-07-20 12:40:00,42.88,42.89,42.84,42.85,25200.0,40.5809,40.5903,40.543,40.5525,25200.0
2023-07-20 12:45:00,42.85,42.88,42.82,42.88,48833.0,40.5525,40.5809,40.5241,40.5809,48833.0
2023-07-20 12:50:00,42.88,42.88,42.82,42.87,18277.0,40.5809,40.5809,40.5241,40.5714,18277.0
2023-07-20 12:55:00,42.87,42.89,42.82,42.87,48085.0,40.5714,40.5903,40.5241,40.5714,48085.0
2023-07-20 13:00:00,42.88,42.89,42.81,42.86,39386.0,40.5809,40.5903,40.5146,40.5619,39386.0
2023-07-20 13:05:00,42.86,42.91,42.8,42.82,39100.0,40.5619,40.6092,40.5051,40.5241,39100.0
2023-07-20 13:10:00,42.83,42.88,42.82,42.84,29556.0,40.5335,40.5809,40.5241,40.543,29556.0
2023-07-20 13:15:00,42.84,42.94,42.84,42.89,56018.0,40.543,40.6376,40.543,40.5903,56018.0
2023-07-20 13:20:00,42.88,42.92,42.87,42.87,25213.0,40.5809,40.6187,40.5714,40.5714,25213.0
2023-07-20 13:25:00,42.87,42.89,42.85,42.89,38056.0,40.5714,40.5903,40.5525,40.5903,38056.0
2023-07-20 13:30:00,42.89,42.92,42.83,42.84,52910.0,40.5903,40.6187,40.5335,40.543,52910.0
2023-07-20 13:35:00,42.84,42.87,42.77,42.78,40978.0,40.543,40.5714,40.4768,40.4862,40978.0
2023-07-20 13:40:00,42.79,42.8,42.76,42.77,43336.0,40.4957,40.5051,40.4673,40.4768,43336.0
2023-07-20 13:45:00,42.77,42.8,42.68,42.69,84406.0,40.4768,40.5051,40.3916,40.401,84406.0
2023-07-20 13:50:00,42.69,42.73,42.66,42.66,60614.0,40.401,40.4389,40.3727,40.3727,60614.0
2023-07-20 13:55:00,42.66,42.71,42.63,42.65,57164.0,40.3727,40.42,40.3443,40.3632,57164.0
2023-07-20 14:00:00,42.64,42.73,42.64,42.67,74325.0,40.3537,40.4389,40.3537,40.3821,74325.0
2023-07-20 14:05:00,42.67,42.75,42.62,42.69,86870.0,40.3821,40.4578,40.3348,40.401,86870.0
2023-07-20 14:10:00,42.69,42.7,42.64,42.64,52334.0,40.401,40.4105,40.3537,40.3537,52334.0
2023-07-20 14:15:00,42.65,42.68,42.63,42.66,50663.0,40.3632,40.3916,40.3443,40.3727,50663.0
2023-07-20 14:20:00,42.66,42.76,42.66,42.72,71183.0,40.3727,40.4673,40.3727,40.4294,71183.0
2023-07-20 14:25:00,42.72,42.72,42.61,42.63,40391.0,40.4294,40.4294,40.3253,40.3443,40391.0
2023-07-20 14:30:00,42.63,42.7,42.62,42.66,43362.0,40.3443,40.4105,40.3348,40.3727,43362.0
2023-07-20 14:35:00,42.66,42.71,42.65,42.7,61825.0,40.3727,40.42,40.3632,40.4105,61825.0
2023-07-20 14:40:00,42.69,42.74,42.67,42.72,50914.0,40.401,40.4484,40.3821,40.4294,50914.0
2023-07-20 14:45:00,42.72,42.75,42.65,42.66,50087.0,40.4294,40.4578,40.3632,40.3727,50087.0
2023-07-20 14:50:00,42.66,42.71,42.65,42.7,40703.0,40.3727,40.42,40.3632,40.4105,40703.0
2023-07-20 14:55:00,42.7,42.72,42.66,42.68,63242.0,40.4105,40.4294,40.3727,40.3916,63242.0
2023-07-20 15:00:00,42.68,42.69,42.63,42.67,67201.0,40.3916,40.401,40.3443,40.3821,67201.0
2023-07-20 15:05:00,42.67,42.75,42.67,42.74,68353.0,40.3821,40.4578,40.3821,40.4484,68353.0
2023-07-20 15:10:00,42.74,42.76,42.71,42.73,60118.0,40.4484,40.4673,40.42,40.4389,60118.0
2023-07-20 15:15:00,42.72,42.74,42.68,42.72,92638.0,40.4294,40.4484,40.3916,40.4294,92638.0
2023-07-20 15:20:00,42.72,42.72,42.65,42.66,92737.0,40.4294,40.4294,40.3632,40.3727,92737.0
2023-07-20 15:25:00,42.66,42.67,42.54,42.59,117974.0,40.3727,40.3821,40.2591,40.3064,117974.0
2023-07-20 15:30:00,42.59,42.68,42.59,42.64,85918.0,40.3064,40.3916,40.3064,40.3537,85918.0
2023-07-20 15:35:00,42.65,42.69,42.59,42.61,150222.0,40.3632,40.401,40.3064,40.3253,150222.0
2023-07-20 15:40:00,42.61,42.66,42.6,42.64,124331.0,40.3253,40.3727,40.3159,40.3537,124331.0
2023-07-20 15:45:00,42.63,42.63,42.58,42.59,190814.0,40.3443,40.3443,40.2969,40.3064,190814.0
2023-07-20 15:50:00,42.59,42.67,42.55,42.62,462963.0,40.3064,40.3821,40.2686,40.3348,462963.0
2023-07-20 15:55:00,42.62,42.67,42.45,42.45,1080746.0,40.3348,40.3821,40.1739,40.1739,1080746.0
2023-07-21 09:30:00,42.15,42.54,42.05,42.54,486466.0,39.89,40.2591,39.7954,40.2591,486466.0
2023-07-21 09:35:00,42.54,42.86,42.52,42.81,119755.0,40.2591,40.5619,40.2402,40.5146,119755.0
2023-07-21 09:40:00,42.81,42.85,42.7,42.71,165348.0,40.5146,40.5525,40.4105,40.42,165348.0
2023-07-21 09:45:00,42.7,42.7,42.45,42.53,81657.0,40.4105,40.4105,40.1739,40.2496,81657.0
2023-07-21 09:50:00,42.54,42.63,42.52,42.59,42863.0,40.2591,40.3443,40.2402,40.3064,42863.0
2023-07-21 09:55:00,42.6,42.79,42.59,42.75,91875.0,40.3159,40.4957,40.3064,40.4578,91875.0
2023-07-21 10:00:00,42.76,42.87,42.68,42.75,98855.0,40.4673,40.5714,40.3916,40.4578,98855.0
2023-07-21 10:05:00,42.73,42.86,42.73,42.84,95831.0,40.4389,40.5619,40.4389,40.543,95831.0
2023-07-21 10:10:00,42.83,42.86,42.75,42.8,81111.0,40.5335,40.5619,40.4578,40.5051,81111.0
2023-07-21 10:15:00,42.79,42.89,42.78,42.8,99426.0,40.4957,40.5903,40.4862,40.5051,99426.0
2023-07-21 10:20:00,42.8,42.84,42.76,42.8,71455.0,40.5051,40.543,40.4673,40.5051,71455.0
2023-07-21 10:25:00,42.81,42.91,42.81,42.9,88027.0,40.5146,40.6092,40.5146,40.5998,88027.0
2023-07-21 10:30:00,42.9,43.1,42.9,43.04,99679.0,40.5998,40.7891,40.5998,40.7323,99679.0
2023-07-21 10:35:00,43.03,43.2,43.02,43.13,67503.0,40.7228,40.8837,40.7133,40.8175,67503.0
2023-07-21 10:40:00,43.12,43.22,43.09,43.11,60474.0,40.808,40.9026,40.7796,40.7985,60474.0
2023-07-21 10:45:00,43.12,43.16,43.05,43.15,71805.0,40.808,40.8458,40.7417,40.8364,71805.0
2023-07-21 10:50:00,43.15,43.23,43.13,43.23,60203.0,40.8364,40.9121,40.8175,40.9121,60203.0
2023-07-21 10:55:00,43.23,43.24,43.11,43.13,51117.0,40.9121,40.9216,40.7985,40.8175,51117.0
2023-07-21 11:00:00,43.13,43.2,43.03,43.04,49179.0,40.8175,40.8837,40.7228,40.7323,49179.0
2023-07-21 11:05:00,43.04,43.14,43.0,43.04,52947.0,40.7323,40.8269,40.6944,40.7323,52947.0
2023-07-21 11:10:00,43.04,43.17,43.03,43.16,49805.0,40.7323,40.8553,40.7228,40.8458,49805.0
2023-07-21 11:15:00,43.16,43.23,43.15,43.2,48300.0,40.8458,40.9121,40.8364,40.8837,48300.0
2023-07-21 11:20:00,43.21,43.25,43.15,43.15,38029.0,40.8932,40.931,40.8364,40.8364,38029.0
2023-07-21 11:25:00,43.15,43.21,43.13,43.18,43204.0,40.8364,40.8932,40.8175,40.8648,43204.0
2023-07-21 11:30:00,43.18,43.26,43.13,43.21,49780.0,40.8648,40.9405,40.8175,40.8932,49780.0
2023-07-21 11:35:00,43.2,43.25,43.19,43.24,31133.0,40.8837,40.931,40.8742,40.9216,31133.0
2023-07-21 11:40:00,43.25,43.28,43.19,43.2,29525.0,40.931,40.9594,40.8742,40.8837,29525.0
2023-07-21 11:45:00,43.2,43.22,43.16,43.21,27855.0,40.8837,40.9026,40.8458,40.8932,27855.0
2023-07-21 11:50:00,43.21,43.28,43.18,43.28,28793.0,40.8932,40.9594,40.8648,40.9594,28793.0
2023-07-21 11:55:00,43.28,43.3,43.26,43.27,29740.0,40.9594,40.9783,40.9405,40.9499,29740.0
2023-07-21 12:00:00,43.27,43.28,43.19,43.21,33156.0,40.9499,40.9594,40.8742,40.8932,33156.0
2023-07-21 12:05:00,43.22,43.22,43.17,43.19,31781.0,40.9026,40.9026,40.8553,40.8742,31781.0
2023-07-21 12:10:00,43.19,43.22,43.16,43.19,24481.0,40.8742,40.9026,40.8458,40.8742,24481.0
2023-07-21 12:15:00,43.19,43.23,43.16,43.18,26104.0,40.8742,40.9121,40.8458,40.8648,26104.0
2023-07-21 12:20:00,43.18,43.27,43.17,43.23,45351.0,40.8648,40.9499,40.8553,40.9121,45351.0
2023-07-21 12:25:00,43.24,43.29,43.21,43.27,22350.0,40.9216,40.9689,40.8932,40.9499,22350.0
2023-07-21 12:30:00,43.27,43.28,43.19,43.22,29440.0,40.9499,40.9594,40.8742,40.9026,29440.0
2023-07-21 12:35:00,43.22,43.31,43.22,43.3,26676.0,40.9026,40.9878,40.9026,40.9783,26676.0
2023-07-21 12:40:00,43.3,43.31,43.24,43.24,20384.0,40.9783,40.9878,40.9216,40.9216,20384.0
2023-07-21 12:45:00,43.25,43.29,43.23,43.25,23534.0,40.931,40.9689,40.9121,40.931,23534.0
2023-07-21 12:50:00,43.24,43.27,43.23,43.25,27983.0,40.9216,40.9499,40.9121,40.931,27983.0
2023-07-21 12:55:00,43.24,43.25,43.22,43.23,24666.0,40.9216,40.931,40.9026,40.9121,24666.0
2023-07-21 13:00:00,43.23,43.27,43.23,43.24,22446.0,40.9121,40.9499,40.9121,40.9216,22446.0
2023-07-21 13:05:00,43.25,43.3,43.23,43.27,29212.0,40.931,40.9783,40.9121,40.9499,29212.0
2023-07-21 13:10:00,43.27,43.31,43.26,43.27,17238.0,40.9499,40.9878,40.9405,40.9499,17238.0
2023-07-21 13:15:00,43.28,43.35,43.28,43.34,29581.0,40.9594,41.0257,40.9594,41.0162,29581.0
2023-07-21 13:20:00,43.35,43.37,43.29,43.29,39788.0,41.0257,41.0446,40.9689,40.9689,39788.0
2023-07-21 13:25:00,43.3,43.33,43.29,43.3,19377.0,40.9783,41.0067,40.9689,40.9783,19377.0
2023-07-21 13:30:00,43.29,43.29,43.2,43.22,33220.0,40.9689,40.9689,40.8837,40.9026,33220.0
2023-07-21 13:35:00,43.22,43.24,43.19,43.23,27640.0,40.9026,40.9216,40.8742,40.9121,27640.0
2023-07-21 13:40:00,43.23,43.24,43.2,43.22,20645.0,40.9121,40.9216,40.8837,40.9026,20645.0
2023-07-21 13:45:00,43.22,43.23,43.15,43.21,28030.0,40.9026,40.9121,40.8364,40.8932,28030.0
2023-07-21 13:50:00,43.2,43.22,43.19,43.19,21071.0,40.8837,40.9026,40.8742,40.8742,21071.0
2023-07-21 13:55:00,43.2,43.2,43.12,43.14,34835.0,40.8837,40.8837,40.808,40.8269,34835.0
2023-07-21 14:00:00,43.14,43.17,43.12,43.15,30950.0,40.8269,40.8553,40.808,40.8364,30950.0
2023-07-21 14:05:00,43.15,43.15,43.09,43.14,27849.0,40.8364,40.8364,40.7796,40.8269,27849.0
2023-07-21 14:10:00,43.13,43.16,43.12,43.12,34780.0,40.8175,40.8458,40.808,40.808,34780.0
2023-07-21 14:15:00,43.13,43.2,43.12,43.19,21077.0,40.8175,40.8837,40.808,40.8742,21077.0
2023-07-21 14:20:00,43.2,43.2,43.15,43.18,20806.0,40.8837,40.8837,40.8364,40.8648,20806.0
2023-07-21 14:25:00,43.18,43.19,43.16,43.19,14158.0,40.8648,40.8742,40.8458,40.8742,14158.0
2023-07-21 14:30:00,43.19,43.2,43.16,43.16,16807.0,40.8742,40.8837,40.8458,40.8458,16807.0
2023-07-21 14:35:00,43.16,43.19,43.15,43.19,13252.0,40.8458,40.8742,40.8364,40.8742,13252.0
2023-07-21 14:40:00,43.19,43.22,43.18,43.2,28835.0,40.8742,40.9026,40.8648,40.8837,28835.0
2023-07-21 14:45:00,43.2,43.26,43.2,43.25,17976.0,40.8837,40.9405,40.8837,40.931,17976.0
2023-07-21 14:50:00,43.25,43.31,43.25,43.31,27234.0,40.931,40.9878,40.931,40.9878,27234.0
2023-07-21 14:55:00,43.3,43.34,43.28,43.29,36274.0,40.9783,41.0162,40.9594,40.9689,36274.0
2023-07-21 15:00:00,43.28,43.3,43.22,43.23,53835.0,40.9594,40.9783,40.9026,40.9121,53835.0
2023-07-21 15:05:00,43.22,43.23,43.12,43.15,40714.0,40.9026,40.9121,40.808,40.8364,40714.0
2023-07-21 15:10:00,43.15,43.19,43.15,43.19,31583.0,40.8364,40.8742,40.8364,40.8742,31583.0
2023-07-21 15:15:00,43.19,43.23,43.18,43.22,36055.0,40.8742,40.9121,40.8648,40.9026,36055.0
2023-07-21 15:20:00,43.22,43.26,43.21,43.24,39372.0,40.9026,40.9405,40.8932,40.9216,39372.0
2023-07-21 15:25:00,43.25,43.26,43.21,43.23,35564.0,40.931,40.9405,40.8932,40.9121,35564.0
2023-07-21 15:30:00,43.23,43.29,43.22,43.23,58494.0,40.9121,40.9689,40.9026,40.9121,58494.0
2023-07-21 15:35:00,43.23,43.28,43.23,43.27,76077.0,40.9121,40.9594,40.9121,40.9499,76077.0
2023-07-21 15:40:00,43.27,43.29,43.26,43.26,55181.0,40.9499,40.9689,40.9405,40.9405,55181.0
2023-07-21 15:45:00,43.27,43.28,43.18,43.27,164204.0,40.9499,40.9594,40.8648,40.9499,164204.0
2023-07-21 15:50:00,43.27,43.3,43.22,43.29,118195.0,40.9499,40.9783,40.9026,40.9689,118195.0
2023-07-21 15:55:00,43.28,43.28,43.21,43.21,306470.0,40.9594,40.9594,40.8932,40.8932,306470.0
2023-07-24 09:30:00,43.1,43.14,42.68,42.72,259725.0,40.7891,40.8269,40.3916,40.4294,259725.0
2023-07-24 09:35:00,42.72,42.78,42.55,42.74,89176.0,40.4294,40.4862,40.2686,40.4484,89176.0
2023-07-24 09:40:00,42.75,42.88,42.66,42.88,83742.0,40.4578,40.5809,40.3727,40.5809,83742.0
2023-07-24 09:45:00,42.87,42.97,42.78,42.82,71708.0,40.5714,40.666,40.4862,40.5241,71708.0
2023-07-24 09:50:00,42.84,42.84,42.66,42.74,49372.0,40.543,40.543,40.3727,40.4484,49372.0
2023-07-24 09:55:00,42.73,42.78,42.7,42.77,56258.0,40.4389,40.4862,40.4105,40.4768,56258.0
2023-07-24 10:00:00,42.78,42.89,42.68,42.88,56560.0,40.4862,40.5903,40.3916,40.5809,56560.0
2023-07-24 10:05:00,42.89,42.9,42.78,42.86,48315.0,40.5903,40.5998,40.4862,40.5619,48315.0
2023-07-24 10:10:00,42.86,42.91,42.83,42.86,68077.0,40.5619,40.6092,40.5335,40.5619,68077.0
2023-07-24 10:15:00,42.86,42.87,42.8,42.83,64126.0,40.5619,40.5714,40.5051,40.5335,64126.0
2023-07-24 10:20:00,42.82,42.86,42.72,42.75,41060.0,40.5241,40.5619,40.4294,40.4578,41060.0
2023-07-24 10:25:00,42.75,42.75,42.6,42.65,55987.0,40.4578,40.4578,40.3159,40.3632,55987.0
2023-07-24 10:30:00,42.65,42.71,42.6,42.71,35385.0,40.3632,40.42,40.3159,40.42,35385.0
2023-07-24 10:35:00,42.7,42.76,42.7,42.73,34499.0,40.4105,40.4673,40.4105,40.4389,34499.0
2023-07-24 10:40:00,42.73,42.85,42.72,42.83,28625.0,40.4389,40.5525,40.4294,40.5335,28625.0
2023-07-24 10:45:00,42.82,42.95,42.82,42.94,41835.0,40.5241,40.6471,40.5241,40.6376,41835.0
2023-07-24 10:50:00,42.94,42.97,42.86,42.97,41571.0,40.6376,40.666,40.5619,40.666,41571.0
2023-07-24 10:55:00,42.96,43.0,42.92,42.94,37707.0,40.6566,40.6944,40.6187,40.6376,37707.0
2023-07-24 11:00:00,42.94,42.99,42.89,42.95,31936.0,40.6376,40.685,40.5903,40.6471,31936.0
2023-07-24 11:05:00,42.95,42.99,42.93,42.98,26236.0,40.6471,40.685,40.6282,40.6755,26236.0
2023-07-24 11:10:00,42.98,43.11,42.98,43.09,37956.0,40.6755,40.7985,40.6755,40.7796,37956.0
2023-07-24 11:15:00,43.09,43.17,43.08,43.12,28898.0,40.7796,40.8553,40.7701,40.808,28898.0
2023-07-24 11:20:00,43.13,43.15,43.07,43.12,37018.0,40.8175,40.8364,40.7607,40.808,37018.0
2023-07-24 11:25:00,43.11,43.11,43.06,43.1,26349.0,40.7985,40.7985,40.7512,40.7891,26349.0
2023-07-24 11:30:00,43.1,43.22,43.09,43.2,55369.0,40.7891,40.9026,40.7796,40.8837,55369.0
2023-07-24 11:35:00,43.2,43.27,43.2,43.26,18513.0,40.8837,40.9499,40.8837,40.9405,18513.0
2023-07-24 11:40:00,43.26,43.26,43.21,43.23,15962.0,40.9405,40.9405,40.8932,40.9121,15962.0
2023-07-24 11:45:00,43.23,43.3,43.2,43.28,25356.0,40.9121,40.9783,40.8837,40.9594,25356.0
2023-07-24 11:50:00,43.28,43.3,43.25,43.28,14976.0,40.9594,40.9783,40.931,40.9594,14976.0
2023-07-24 11:55:00,43.27,43.33,43.26,43.32,31732.0,40.9499,41.0067,40.9405,40.9973,31732.0
2023-07-24 12:00:00,43.32,43.34,43.26,43.29,27736.0,40.9973,41.0162,40.9405,40.9689,27736.0
2023-07-24 12:05:00,43.28,43.29,43.21,43.26,25894.0,40.9594,40.9689,40.8932,40.9405,25894.0
2023-07-24 12:10:00,43.25,43.29,43.24,43.27,20449.0,40.931,40.9689,40.9216,40.9499,20449.0
2023-07-24 12:15:00,43.27,43.29,43.15,43.16,40832.0,40.9499,40.9689,40.8364,40.8458,40832.0
2023-07-24 12:20:00,43.16,43.18,43.15,43.17,34673.0,40.8458,40.8648,40.8364,40.8553,34673.0
2023-07-24 12:25:00,43.16,43.2,43.15,43.17,14827.0,40.8458,40.8837,40.8364,40.8553,14827.0
2023-07-24 12:30:00,43.17,43.22,43.16,43.17,27731.0,40.8553,40.9026,40.8458,40.8553,27731.0
2023-07-24 12:35:00,43.17,43.22,43.16,43.22,13504.0,40.8553,40.9026,40.8458,40.9026,13504.0
2023-07-24 12:40:00,43.21,43.22,43.17,43.21,20239.0,40.8932,40.9026,40.8553,40.8932,20239.0
2023-07-24 12:45:00,43.21,43.24,43.17,43.17,19407.0,40.8932,40.9216,40.8553,40.8553,19407.0
2023-07-24 12:50:00,43.17,43.23,43.16,43.19,19877.0,40.8553,40.9121,40.8458,40.8742,19877.0
2023-07-24 12:55:00,43.2,43.21,43.18,43.19,13654.0,40.8837,40.8932,40.8648,40.8742,13654.0
2023-07-24 13:00:00,43.19,43.19,43.17,43.18,8849.0,40.8742,40.8742,40.8553,40.8648,8849.0
2023-07-24 13:05:00,43.18,43.2,43.17,43.2,12940.0,40.8648,40.8837,40.8553,40.8837,12940.0
2023-07-24 13:10:00,43.2,43.23,43.2,43.2,20167.0,40.8837,40.9121,40.8837,40.8837,20167.0
2023-07-24 13:15:00,43.21,43.27,43.2,43.25,30018.0,40.8932,40.9499,40.8837,40.931,30018.0
2023-07-24 13:20:00,43.25,43.26,43.23,43.26,17986.0,40.931,40.9405,40.9121,40.9405,17986.0
2023-07-24 13:25:00,43.26,43.29,43.25,43.29,36318.0,40.9405,40.9689,40.931,40.9689,36318.0
2023-07-24 13:30:00,43.3,43.3,43.25,43.27,17333.0,40.9783,40.9783,40.931,40.9499,17333.0
2023-07-24 13:35:00,43.27,43.29,43.26,43.26,29247.0,40.9499,40.9689,40.9405,40.9405,29247.0
2023-07-24 13:40:00,43.27,43.31,43.26,43.29,20218.0,40.9499,40.9878,40.9405,40.9689,20218.0
2023-07-24 13:45:00,43.29,43.33,43.28,43.32,18006.0,40.9689,41.0067,40.9594,40.9973,18006.0
2023-07-24 13:50:00,43.32,43.35,43.3,43.34,30985.0,40.9973,41.0257,40.9783,41.0162,30985.0
2023-07-24 13:55:00,43.34,43.36,43.33,43.36,18836.0,41.0162,41.0351,41.0067,41.0351,18836.0
2023-07-24 14:00:00,43.36,43.38,43.35,43.37,22262.0,41.0351,41.054,41.0257,41.0446,22262.0
2023-07-24 14:05:00,43.37,43.39,43.35,43.36,18072.0,41.0446,41.0635,41.0257,41.0351,18072.0
2023-07-24 14:10:00,43.37,43.38,43.29,43.3,21626.0,41.0446,41.054,40.9689,40.9783,21626.0
2023-07-24 14:15:00,43.31,43.32,43.3,43.31,21654.0,40.9878,40.9973,40.9783,40.9878,21654.0
2023-07-24 14:20:00,43.32,43.36,43.31,43.36,13680.0,40.9973,41.0351,40.9878,41.0351,13680.0
2023-07-24 14:25:00,43.35,43.37,43.34,43.36,15787.0,41.0257,41.0446,41.0162,41.0351,15787.0
2023-07-24 14:30:00,43.36,43.39,43.35,43.36,19215.0,41.0351,41.0635,41.0257,41.0351,19215.0
2023-07-24 14:35:00,43.37,43.38,43.35,43.37,21893.0,41.0446,41.054,41.0257,41.0446,21893.0
2023-07-24 14:40:00,43.37,43.37,43.33,43.34,18041.0,41.0446,41.0446,41.0067,41.0162,18041.0
2023-07-24 14:45:00,43.34,43.35,43.27,43.27,23048.0,41.0162,41.0257,40.9499,40.9499,23048.0
2023-07-24 14:50:00,43.27,43.28,43.21,43.22,16819.0,40.9499,40.9594,40.8932,40.9026,16819.0
2023-07-24 14:55:00,43.21,43.23,43.2,43.22,21838.0,40.8932,40.9121,40.8837,40.9026,21838.0
2023-07-24 15:00:00,43.23,43.24,43.18,43.2,24158.0,40.9121,40.9216,40.8648,40.8837,24158.0
2023-07-24 15:05:00,43.2,43.24,43.2,43.21,22247.0,40.8837,40.9216,40.8837,40.8932,22247.0
2023-07-24 15:10:00,43.21,43.21,43.16,43.17,23861.0,40.8932,40.8932,40.8458,40.8553,23861.0
2023-07-24 15:15:00,43.17,43.22,43.17,43.2,35945.0,40.8553,40.9026,40.8553,40.8837,35945.0
2023-07-24 15:20:00,43.2,43.21,43.15,43.16,32897.0,40.8837,40.8932,40.8364,40.8458,32897.0
2023-07-24 15:25:00,43.16,43.17,43.11,43.13,38533.0,40.8458,40.8553,40.7985,40.8175,38533.0
2023-07-24 15:30:00,43.13,43.17,43.12,43.16,38217.0,40.8175,40.8553,40.808,40.8458,38217.0
2023-07-24 15:35:00,43.16,43.16,43.11,43.11,37698.0,40.8458,40.8458,40.7985,40.7985,37698.0
2023-07-24 15:40:00,43.11,43.15,43.11,43.15,47909.0,40.7985,40.8364,40.7985,40.8364,47909.0
2023-07-24 15:45:00,43.15,43.18,43.14,43.15,70042.0,40.8364,40.8648,40.8269,40.8364,70042.0
2023-07-24 15:50:00,43.15,43.17,43.1,43.13,115354.0,40.8364,40.8553,40.7891,40.8175,115354.0
2023-07-24 15:55:00,43.13,43.23,43.12,43.23,243286.0,40.8175,40.9121,40.808,40.9121,243286.0
2023-07-25 09:30:00,43.23,43.46,43.19,43.45,223992.0,40.9121,41.1298,40.8742,41.1203,223992.0
2023-07-25 09:35:00,43.43,43.47,43.33,43.39,61491.0,41.1014,41.1392,41.0067,41.0635,61491.0
2023-07-25 09:40:00,43.39,43.45,43.1,43.11,102004.0,41.0635,41.1203,40.7891,40.7985,102004.0
2023-07-25 09:45:00,43.11,43.2,43.07,43.1,77156.0,40.7985,40.8837,40.7607,40.7891,77156.0
2023-07-25 09:50:00,43.11,43.21,43.05,43.07,47362.0,40.7985,40.8932,40.7417,40.7607,47362.0
2023-07-25 09:55:00,43.07,43.2,43.07,43.17,47462.0,40.7607,40.8837,40.7607,40.8553,47462.0
2023-07-25 10:00:00,43.16,43.35,43.05,43.33,94956.0,40.8458,41.0257,40.7417,41.0067,94956.0
2023-07-25 10:05:00,43.34,43.42,43.32,43.41,70199.0,41.0162,41.0919,40.9973,41.0824,70199.0
2023-07-25 10:10:00,43.41,43.65,43.41,43.64,99100.0,41.0824,41.3096,41.0824,41.3001,99100.0
2023-07-25 10:15:00,43.65,43.79,43.64,43.75,122670.0,41.3096,41.4421,41.3001,41.4042,122670.0
2023-07-25 10:20:00,43.75,43.86,43.75,43.85,102912.0,41.4042,41.5083,41.4042,41.4988,102912.0
2023-07-25 10:25:00,43.85,43.88,43.74,43.8,59131.0,41.4988,41.5272,41.3947,41.4515,59131.0
2023-07-25 10:30:00,43.79,43.82,43.67,43.69,53006.0,41.4421,41.4705,41.3285,41.3474,53006.0
2023-07-25 10:35:00,43.69,43.82,43.68,43.72,39790.0,41.3474,41.4705,41.338,41.3758,39790.0
2023-07-25 10:40:00,43.71,43.71,43.65,43.66,28763.0,41.3664,41.3664,41.3096,41.319,28763.0
2023-07-25 10:45:00,43.66,43.69,43.61,43.69,30147.0,41.319,41.3474,41.2717,41.3474,30147.0
2023-07-25 10:50:00,43.7,43.73,43.67,43.71,30959.0,41.3569,41.3853,41.3285,41.3664,30959.0
2023-07-25 10:55:00,43.7,43.79,43.68,43.79,47750.0,41.3569,41.4421,41.338,41.4421,47750.0
2023-07-25 11:00:00,43.79,43.83,43.75,43.82,35605.0,41.4421,41.4799,41.4042,41.4705,35605.0
2023-07-25 11:05:00,43.82,43.83,43.76,43.77,41829.0,41.4705,41.4799,41.4137,41.4231,41829.0
2023-07-25 11:10:00,43.76,43.77,43.63,43.65,34824.0,41.4137,41.4231,41.2906,41.3096,34824.0
2023-07-25 11:15:00,43.65,43.65,43.53,43.54,51647.0,41.3096,41.3096,41.196,41.2055,51647.0
2023-07-25 11:20:00,43.54,43.55,43.49,43.55,30448.0,41.2055,41.2149,41.1581,41.2149,30448.0
2023-07-25 11:25:00,43.55,43.56,43.44,43.44,62106.0,41.2149,41.2244,41.1108,41.1108,62106.0
2023-07-25 11:30:00,43.44,43.52,43.4,43.51,37698.0,41.1108,41.1865,41.073,41.1771,37698.0
2023-07-25 11:35:00,43.51,43.55,43.49,43.53,48350.0,41.1771,41.2149,41.1581,41.196,48350.0
2023-07-25 11:40:00,43.52,43.54,43.46,43.5,57331.0,41.1865,41.2055,41.1298,41.1676,57331.0
2023-07-25 11:45:00,43.5,43.55,43.47,43.51,46388.0,41.1676,41.2149,41.1392,41.1771,46388.0
2023-07-25 11:50:00,43.5,43.51,43.44,43.46,69968.0,41.1676,41.1771,41.1108,41.1298,69968.0
2023-07-25 11:55:00,43.46,43.53,43.46,43.5,50031.0,41.1298,41.196,41.1298,41.1676,50031.0
2023-07-25 12:00:00,43.5,43.52,43.46,43.51,28494.0,41.1676,41.1865,41.1298,41.1771,28494.0
2023-07-25 12:05:00,43.51,43.57,43.51,43.52,27173.0,41.1771,41.2339,41.1771,41.1865,27173.0
2023-07-25 12:10:00,43.52,43.57,43.51,43.54,27028.0,41.1865,41.2339,41.1771,41.2055,27028.0
2023-07-25 12:15:00,43.55,43.58,43.53,43.55,22658.0,41.2149,41.2433,41.196,41.2149,22658.0
2023-07-25 12:20:00,43.55,43.58,43.51,43.54,29235.0,41.2149,41.2433,41.1771,41.2055,29235.0
2023-07-25 12:25:00,43.54,43.54,43.49,43.5,22176.0,41.2055,41.2055,41.1581,41.1676,22176.0
2023-07-25 12:30:00,43.5,43.54,43.49,43.51,27156.0,41.1676,41.2055,41.1581,41.1771,27156.0
2023-07-25 12:35:00,43.51,43.52,43.41,43.42,25827.0,41.1771,41.1865,41.0824,41.0919,25827.0
2023-07-25 12:40:00,43.43,43.47,43.42,43.45,21021.0,41.1014,41.1392,41.0919,41.1203,21021.0
2023-07-25 12:45:00,43.46,43.46,43.39,43.4,27049.0,41.1298,41.1298,41.0635,41.073,27049.0
2023-07-25 12:50:00,43.4,43.43,43.38,43.43,23781.0,41.073,41.1014,41.054,41.1014,23781.0
2023-07-25 12:55:00,43.43,43.43,43.37,43.4,19355.0,41.1014,41.1014,41.0446,41.073,19355.0
2023-07-25 13:00:00,43.4,43.43,43.38,43.41,23907.0,41.073,41.1014,41.054,41.0824,23907.0
2023-07-25 13:05:00,43.41,43.44,43.32,43.43,79409.0,41.0824,41.1108,40.9973,41.1014,79409.0
2023-07-25 13:10:00,43.43,43.44,43.37,43.43,19257.0,41.1014,41.1108,41.0446,41.1014,19257.0
2023-07-25 13:15:00,43.44,43.45,43.41,43.45,23312.0,41.1108,41.1203,41.0824,41.1203,23312.0
2023-07-25 13:20:00,43.45,43.46,43.4,43.46,23362.0,41.1203,41.1298,41.073,41.1298,23362.0
2023-07-25 13:25:00,43.46,43.49,43.43,43.47,32978.0,41.1298,41.1581,41.1014,41.1392,32978.0
2023-07-25 13:30:00,43.46,43.58,43.46,43.57,18741.0,41.1298,41.2433,41.1298,41.2339,18741.0
2023-07-25 13:35:00,43.58,43.59,43.56,43.57,15781.0,41.2433,41.2528,41.2244,41.2339,15781.0
2023-07-25 13:40:00,43.58,43.65,43.56,43.61,30834.0,41.2433,41.3096,41.2244,41.2717,30834.0
2023-07-25 13:45:00,43.61,43.62,43.58,43.61,26594.0,41.2717,41.2812,41.2433,41.2717,26594.0
2023-07-25 13:50:00,43.61,43.68,43.6,43.66,29602.0,41.2717,41.338,41.2623,41.319,29602.0
2023-07-25 13:55:00,43.66,43.66,43.63,43.66,24585.0,41.319,41.319,41.2906,41.319,24585.0
2023-07-25 14:00:00,43.65,43.67,43.65,43.66,21195.0,41.3096,41.3285,41.3096,41.319,21195.0
2023-07-25 14:05:00,43.66,43.7,43.66,43.69,24029.0,41.319,41.3569,41.319,41.3474,24029.0
2023-07-25 14:10:00,43.69,43.71,43.68,43.7,21388.0,41.3474,41.3664,41.338,41.3569,21388.0
2023-07-25 14:15:00,43.7,43.8,43.7,43.8,36272.0,41.3569,41.4515,41.3569,41.4515,36272.0
2023-07-25 14:20:00,43.8,43.86,43.79,43.86,49591.0,41.4515,41.5083,41.4421,41.5083,49591.0
2023-07-25 14:25:00,43.85,43.89,43.84,43.89,31068.0,41.4988,41.5367,41.4894,41.5367,31068.0
2023-07-25 14:30:00,43.89,43.92,43.88,43.91,43585.0,41.5367,41.5651,41.5272,41.5556,43585.0
2023-07-25 14:35:00,43.92,43.94,43.91,43.93,37674.0,41.5651,41.584,41.5556,41.5746,37674.0
2023-07-25 14:40:00,43.93,43.95,43.89,43.94,51788.0,41.5746,41.5935,41.5367,41.584,51788.0
2023-07-25 14:45:00,43.95,43.96,43.93,43.94,52940.0,41.5935,41.6029,41.5746,41.584,52940.0
2023-07-25 14:50:00,43.95,43.95,43.86,43.91,41737.0,41.5935,41.5935,41.5083,41.5556,41737.0
2023-07-25 14:55:00,43.9,43.93,43.89,43.91,52172.0,41.5462,41.5746,41.5367,41.5556,52172.0
2023-07-25 15:00:00,43.91,43.92,43.85,43.88,79890.0,41.5556,41.5651,41.4988,41.5272,79890.0
2023-07-25 15:05:00,43.89,43.92,43.88,43.91,62049.0,41.5367,41.5651,41.5272,41.5556,62049.0
2023-07-25 15:10:00,43.91,43.91,43.84,43.89,41936.0,41.5556,41.5556,41.4894,41.5367,41936.0
2023-07-25 15:15:00,43.88,43.9,43.85,43.85,53837.0,41.5272,41.5462,41.4988,41.4988,53837.0
2023-07-25 15:20:00,43.86,43.92,43.83,43.91,122319.0,41.5083,41.5651,41.4799,41.5556,122319.0
2023-07-25 15:25:00,43.9,43.91,43.79,43.79,52158.0,41.5462,41.5556,41.4421,41.4421,52158.0
2023-07-25 15:30:00,43.78,43.82,43.73,43.75,86148.0,41.4326,41.4705,41.3853,41.4042,86148.0
2023-07-25 15:35:00,43.75,43.78,43.66,43.66,85559.0,41.4042,41.4326,41.319,41.319,85559.0
2023-07-25 15:40:00,43.66,43.7,43.64,43.65,68562.0,41.319,41.3569,41.3001,41.3096,68562.0
2023-07-25 15:45:00,43.66,43.66,43.58,43.59,134209.0,41.319,41.319,41.2433,41.2528,134209.0
2023-07-25 15:50:00,43.59,43.65,43.57,43.63,186146.0,41.2528,41.3096,41.2339,41.2906,186146.0
2023-07-25 15:55:00,43.63,43.65,43.59,43.62,360972.0,41.2906,41.3096,41.2528,41.2812,360972.0
2023-07-26 09:30:00,43.27,43.29,43.02,43.12,237108.0,40.9499,40.9689,40.7133,40.808,237108.0
2023-07-26 09:35:00,43.12,43.26,43.1,43.17,107889.0,40.808,40.9405,40.7891,40.8553,107889.0
2023-07-26 09:40:00,43.17,43.25,43.09,43.11,118225.0,40.8553,40.931,40.7796,40.7985,118225.0
2023-07-26 09:45:00,43.11,43.13,43.02,43.08,75997.0,40.7985,40.8175,40.7133,40.7701,75997.0
2023-07-26 09:50:00,43.09,43.17,43.05,43.15,48946.0,40.7796,40.8553,40.7417,40.8364,48946.0
2023-07-26 09:55:00,43.15,43.17,43.09,43.15,44866.0,40.8364,40.8553,40.7796,40.8364,44866.0
2023-07-26 10:00:00,43.15,43.18,43.03,43.05,113451.0,40.8364,40.8648,40.7228,40.7417,113451.0
2023-07-26 10:05:00,43.06,43.17,43.04,43.11,52622.0,40.7512,40.8553,40.7323,40.7985,52622.0
2023-07-26 10:10:00,43.1,43.12,43.02,43.08,78921.0,40.7891,40.808,40.7133,40.7701,78921.0
2023-07-26 10:15:00,43.06,43.06,42.96,42.96,72338.0,40.7512,40.7512,40.6566,40.6566,72338.0
2023-07-26 10:20:00,42.96,43.01,42.88,42.91,73263.0,40.6566,40.7039,40.5809,40.6092,73263.0
2023-07-26 10:25:00,42.91,43.0,42.87,42.99,94806.0,40.6092,40.6944,40.5714,40.685,94806.0
2023-07-26 10:30:00,42.99,43.07,42.98,43.03,46273.0,40.685,40.7607,40.6755,40.7228,46273.0
2023-07-26 10:35:00,43.03,43.06,42.99,43.04,31624.0,40.7228,40.7512,40.685,40.7323,31624.0
2023-07-26 10:40:00,43.04,43.13,43.03,43.1,37060.0,40.7323,40.8175,40.7228,40.7891,37060.0
2023-07-26 10:45:00,43.1,43.17,43.09,43.13,50059.0,40.7891,40.8553,40.7796,40.8175,50059.0
2023-07-26 10:50:00,43.14,43.21,43.12,43.14,138073.0,40.8269,40.8932,40.808,40.8269,138073.0
2023-07-26 10:55:00,43.14,43.15,43.1,43.12,64824.0,40.8269,40.8364,40.7891,40.808,64824.0
2023-07-26 11:00:00,43.13,43.31,43.11,43.29,75220.0,40.8175,40.9878,40.7985,40.9689,75220.0
2023-07-26 11:05:00,43.3,43.36,43.26,43.36,31607.0,40.9783,41.0351,40.9405,41.0351,31607.0
2023-07-26 11:10:00,43.37,43.47,43.33,43.43,36673.0,41.0446,41.1392,41.0067,41.1014,36673.0
2023-07-26 11:15:00,43.43,43.54,43.41,43.48,36224.0,41.1014,41.2055,41.0824,41.1487,36224.0
2023-07-26 11:20:00,43.48,43.57,43.48,43.55,24658.0,41.1487,41.2339,41.1487,41.2149,24658.0
2023-07-26 11:25:00,43.55,43.62,43.54,43.58,28121.0,41.2149,41.2812,41.2055,41.2433,28121.0
2023-07-26 11:30:00,43.57,43.61,43.56,43.57,30833.0,41.2339,41.2717,41.2244,41.2339,30833.0
2023-07-26 11:35:00,43.56,43.63,43.54,43.6,19045.0,41.2244,41.2906,41.2055,41.2623,19045.0
2023-07-26 11:40:00,43.61,43.7,43.58,43.69,27654.0,41.2717,41.3569,41.2433,41.3474,27654.0
2023-07-26 11:45:00,43.68,43.74,43.67,43.72,35599.0,41.338,41.3947,41.3285,41.3758,35599.0
2023-07-26 11:50:00,43.71,43.74,43.66,43.67,43651.0,41.3664,41.3947,41.319,41.3285,43651.0
2023-07-26 11:55:00,43.68,43.7,43.61,43.63,26288.0,41.338,41.3569,41.2717,41.2906,26288.0
2023-07-26 12:00:00,43.64,43.67,43.62,43.63,19411.0,41.3001,41.3285,41.2812,41.2906,19411.0
2023-07-26 12:05:00,43.63,43.65,43.55,43.55,16020.0,41.2906,41.3096,41.2149,41.2149,16020.0
2023-07-26 12:10:00,43.55,43.62,43.54,43.62,34788.0,41.2149,41.2812,41.2055,41.2812,34788.0
2023-07-26 12:15:00,43.62,43.63,43.57,43.62,21243.0,41.2812,41.2906,41.2339,41.2812,21243.0
2023-07-26 12:20:00,43.62,43.63,43.58,43.59,39478.0,41.2812,41.2906,41.2433,41.2528,39478.0
2023-07-26 12:25:00,43.59,43.61,43.56,43.58,21111.0,41.2528,41.2717,41.2244,41.2433,21111.0
2023-07-26 12:30:00,43.58,43.61,43.54,43.55,19692.0,41.2433,41.2717,41.2055,41.2149,19692.0
2023-07-26 12:35:00,43.55,43.59,43.52,43.52,122499.0,41.2149,41.2528,41.1865,41.1865,122499.0
2023-07-26 12:40:00,43.52,43.6,43.5,43.52,20695.0,41.1865,41.2623,41.1676,41.1865,20695.0
2023-07-26 12:45:00,43.52,43.57,43.49,43.54,16901.0,41.1865,41.2339,41.1581,41.2055,16901.0
2023-07-26 12:50:00,43.54,43.55,43.51,43.53,12024.0,41.2055,41.2149,41.1771,41.196,12024.0
2023-07-26 12:55:00,43.52,43.54,43.48,43.51,26267.0,41.1865,41.2055,41.1487,41.1771,26267.0
2023-07-26 13:00:00,43.51,43.51,43.47,43.48,18757.0,41.1771,41.1771,41.1392,41.1487,18757.0
2023-07-26 13:05:00,43.48,43.5,43.45,43.48,19410.0,41.1487,41.1676,41.1203,41.1487,19410.0
2023-07-26 13:10:00,43.48,43.49,43.43,43.43,17269.0,41.1487,41.1581,41.1014,41.1014,17269.0
2023-07-26 13:15:00,43.43,43.48,43.42,43.48,16658.0,41.1014,41.1487,41.0919,41.1487,16658.0
2023-07-26 13:20:00,43.48,43.49,43.46,43.46,13440.0,41.1487,41.1581,41.1298,41.1298,13440.0
2023-07-26 13:25:00,43.46,43.46,43.42,43.45,19209.0,41.1298,41.1298,41.0919,41.1203,19209.0
2023-07-26 13:30:00,43.43,43.49,43.43,43.45,17896.0,41.1014,41.1581,41.1014,41.1203,17896.0
2023-07-26 13:35:00,43.45,43.48,43.43,43.46,23923.0,41.1203,41.1487,41.1014,41.1298,23923.0
2023-07-26 13:40:00,43.47,43.49,43.43,43.44,19743.0,41.1392,41.1581,41.1014,41.1108,19743.0
2023-07-26 13:45:00,43.42,43.47,43.42,43.45,29486.0,41.0919,41.1392,41.0919,41.1203,29486.0
2023-07-26 13:50:00,43.45,43.49,43.44,43.47,17147.0,41.1203,41.1581,41.1108,41.1392,17147.0
2023-07-26 13:55:00,43.47,43.48,43.35,43.36,21808.0,41.1392,41.1487,41.0257,41.0351,21808.0
2023-07-26 14:00:00,43.34,43.54,43.31,43.35,70648.0,41.0162,41.2055,40.9878,41.0257,70648.0
2023-07-26 14:05:00,43.38,43.41,43.29,43.38,25520.0,41.054,41.0824,40.9689,41.054,25520.0
2023-07-26 14:10:00,43.35,43.41,43.29,43.3,32595.0,41.0257,41.0824,40.9689,40.9783,32595.0
2023-07-26 14:15:00,43.3,43.33,43.28,43.31,20077.0,40.9783,41.0067,40.9594,40.9878,20077.0
2023-07-26 14:20:00,43.31,43.35,43.26,43.27,23338.0,40.9878,41.0257,40.9405,40.9499,23338.0
2023-07-26 14:25:00,43.27,43.28,43.21,43.22,21560.0,40.9499,40.9594,40.8932,40.9026,21560.0
2023-07-26 14:30:00,43.23,43.24,43.17,43.2,34013.0,40.9121,40.9216,40.8553,40.8837,34013.0
2023-07-26 14:35:00,43.21,43.43,43.2,43.43,67495.0,40.8932,41.1014,40.8837,41.1014,67495.0
2023-07-26 14:40:00,43.43,43.66,43.38,43.6,130025.0,41.1014,41.319,41.054,41.2623,130025.0
2023-07-26 14:45:00,43.64,43.67,43.52,43.67,92593.0,41.3001,41.3285,41.1865,41.3285,92593.0
2023-07-26 14:50:00,43.67,43.77,43.65,43.75,95632.0,41.3285,41.4231,41.3096,41.4042,95632.0
2023-07-26 14:55:00,43.74,43.8,43.67,43.67,132681.0,41.3947,41.4515,41.3285,41.3285,132681.0
2023-07-26 15:00:00,43.65,43.67,43.51,43.56,72727.0,41.3096,41.3285,41.1771,41.2244,72727.0
2023-07-26 15:05:00,43.57,43.59,43.38,43.41,57337.0,41.2339,41.2528,41.054,41.0824,57337.0
2023-07-26 15:10:00,43.39,43.4,43.29,43.3,66054.0,41.0635,41.073,40.9689,40.9783,66054.0
2023-07-26 15:15:00,43.3,43.33,43.2,43.24,107220.0,40.9783,41.0067,40.8837,40.9216,107220.0
2023-07-26 15:20:00,43.24,43.29,43.23,43.25,42468.0,40.9216,40.9689,40.9121,40.931,42468.0
2023-07-26 15:25:00,43.25,43.33,43.24,43.26,66374.0,40.931,41.0067,40.9216,40.9405,66374.0
2023-07-26 15:30:00,43.26,43.29,43.23,43.23,65253.0,40.9405,40.9689,40.9121,40.9121,65253.0
2023-07-26 15:35:00,43.23,43.3,43.23,43.3,65643.0,40.9121,40.9783,40.9121,40.9783,65643.0
2023-07-26 15:40:00,43.3,43.38,43.29,43.37,77721.0,40.9783,41.054,40.9689,41.0446,77721.0
2023-07-26 15:45:00,43.37,43.46,43.37,43.41,157220.0,41.0446,41.1298,41.0446,41.0824,157220.0
2023-07-26 15:50:00,43.41,43.42,43.35,43.39,142853.0,41.0824,41.0919,41.0257,41.0635,142853.0
2023-07-26 15:55:00,43.39,43.47,43.39,43.46,282751.0,41.0635,41.1392,41.0635,41.1298,282751.0
2023-07-27 09:30:00,42.76,42.88,42.43,42.63,283177.0,40.4673,40.5809,40.155,40.3443,283177.0
2023-07-27 09:35:00,42.62,42.67,42.31,42.31,135537.0,40.3348,40.3821,40.0414,40.0414,135537.0
2023-07-27 09:40:00,42.3,42.31,42.15,42.21,209027.0,40.032,40.0414,39.89,39.9468,209027.0
2023-07-27 09:45:00,42.22,42.44,42.18,42.36,194582.0,39.9562,40.1644,39.9184,40.0887,194582.0
2023-07-27 09:50:00,42.38,42.45,42.31,42.38,96978.0,40.1077,40.1739,40.0414,40.1077,96978.0
2023-07-27 09:55:00,42.38,42.41,42.25,42.25,81996.0,40.1077,40.1361,39.9846,39.9846,81996.0
2023-07-27 10:00:00,42.25,42.47,42.22,42.35,68159.0,39.9846,40.1928,39.9562,40.0793,68159.0
2023-07-27 10:05:00,42.36,42.39,42.2,42.23,95393.0,40.0887,40.1171,39.9373,39.9657,95393.0
2023-07-27 10:10:00,42.22,42.52,42.21,42.5,104723.0,39.9562,40.2402,39.9468,40.2212,104723.0
2023-07-27 10:15:00,42.49,42.52,42.45,42.45,36136.0,40.2118,40.2402,40.1739,40.1739,36136.0
2023-07-27 10:20:00,42.44,42.51,42.44,42.51,44810.0,40.1644,40.2307,40.1644,40.2307,44810.0
2023-07-27 10:25:00,42.5,42.53,42.46,42.51,41837.0,40.2212,40.2496,40.1834,40.2307,41837.0
2023-07-27 10:30:00,42.52,42.55,42.46,42.54,55738.0,40.2402,40.2686,40.1834,40.2591,55738.0
2023-07-27 10:35:00,42.54,42.55,42.49,42.53,105826.0,40.2591,40.2686,40.2118,40.2496,105826.0
2023-07-27 10:40:00,42.52,42.61,42.49,42.55,97818.0,40.2402,40.3253,40.2118,40.2686,97818.0
2023-07-27 10:45:00,42.55,42.61,42.53,42.54,32943.0,40.2686,40.3253,40.2496,40.2591,32943.0
2023-07-27 10:50:00,42.54,42.54,42.45,42.52,65946.0,40.2591,40.2591,40.1739,40.2402,65946.0
2023-07-27 10:55:00,42.54,42.56,42.46,42.55,29995.0,40.2591,40.278,40.1834,40.2686,29995.0
2023-07-27 11:00:00,42.56,42.59,42.5,42.59,26456.0,40.278,40.3064,40.2212,40.3064,26456.0
2023-07-27 11:05:00,42.6,42.7,42.6,42.63,47443.0,40.3159,40.4105,40.3159,40.3443,47443.0
2023-07-27 11:10:00,42.62,42.64,42.55,42.56,33741.0,40.3348,40.3537,40.2686,40.278,33741.0
2023-07-27 11:15:00,42.55,42.56,42.43,42.46,55758.0,40.2686,40.278,40.155,40.1834,55758.0
2023-07-27 11:20:00,42.45,42.51,42.44,42.47,23517.0,40.1739,40.2307,40.1644,40.1928,23517.0
2023-07-27 11:25:00,42.47,42.53,42.31,42.34,67744.0,40.1928,40.2496,40.0414,40.0698,67744.0
2023-07-27 11:30:00,42.34,42.41,42.3,42.31,49597.0,40.0698,40.1361,40.032,40.0414,49597.0
2023-07-27 11:35:00,42.31,42.35,42.29,42.33,38864.0,40.0414,40.0793,40.0225,40.0603,38864.0
2023-07-27 11:40:00,42.34,42.39,42.32,42.38,41012.0,40.0698,40.1171,40.0509,40.1077,41012.0
2023-07-27 11:45:00,42.38,42.46,42.37,42.44,27555.0,40.1077,40.1834,40.0982,40.1644,27555.0
2023-07-27 11:50:00,42.44,42.51,42.43,42.48,26395.0,40.1644,40.2307,40.155,40.2023,26395.0
2023-07-27 11:55:00,42.48,42.55,42.48,42.54,30408.0,40.2023,40.2686,40.2023,40.2591,30408.0
2023-07-27 12:00:00,42.54,42.62,42.51,42.58,37347.0,40.2591,40.3348,40.2307,40.2969,37347.0
2023-07-27 12:05:00,42.57,42.58,42.49,42.5,30689.0,40.2875,40.2969,40.2118,40.2212,30689.0
2023-07-27 12:10:00,42.49,42.49,42.4,42.44,25886.0,40.2118,40.2118,40.1266,40.1644,25886.0
2023-07-27 12:15:00,42.44,42.46,42.37,42.4,26452.0,40.1644,40.1834,40.0982,40.1266,26452.0
2023-07-27 12:20:00,42.39,42.39,42.32,42.32,27000.0,40.1171,40.1171,40.0509,40.0509,27000.0
2023-07-27 12:25:00,42.33,42.38,42.32,42.38,30580.0,40.0603,40.1077,40.0509,40.1077,30580.0
2023-07-27 12:30:00,42.38,42.43,42.38,42.41,38128.0,40.1077,40.155,40.1077,40.1361,38128.0
2023-07-27 12:35:00,42.41,42.49,42.4,42.49,28660.0,40.1361,40.2118,40.1266,40.2118,28660.0
2023-07-27 12:40:00,42.49,42.51,42.44,42.45,18437.0,40.2118,40.2307,40.1644,40.1739,18437.0
2023-07-27 12:45:00,42.45,42.52,42.45,42.5,13836.0,40.1739,40.2402,40.1739,40.2212,13836.0
2023-07-27 12:50:00,42.5,42.52,42.48,42.51,17417.0,40.2212,40.2402,40.2023,40.2307,17417.0
2023-07-27 12:55:00,42.52,42.57,42.48,42.52,27003.0,40.2402,40.2875,40.2023,40.2402,27003.0
2023-07-27 13:00:00,42.52,42.61,42.52,42.53,25076.0,40.2402,40.3253,40.2402,40.2496,25076.0
2023-07-27 13:05:00,42.54,42.54,42.46,42.54,30564.0,40.2591,40.2591,40.1834,40.2591,30564.0
2023-07-27 13:10:00,42.53,42.63,42.52,42.6,18635.0,40.2496,40.3443,40.2402,40.3159,18635.0
2023-07-27 13:15:00,42.61,42.62,42.55,42.56,26623.0,40.3253,40.3348,40.2686,40.278,26623.0
2023-07-27 13:20:00,42.56,42.57,42.48,42.48,23940.0,40.278,40.2875,40.2023,40.2023,23940.0
2023-07-27 13:25:00,42.49,42.52,42.43,42.46,19986.0,40.2118,40.2402,40.155,40.1834,19986.0
2023-07-27 13:30:00,42.47,42.49,42.4,42.42,36842.0,40.1928,40.2118,40.1266,40.1455,36842.0
2023-07-27 13:35:00,42.4,42.41,42.33,42.36,52768.0,40.1266,40.1361,40.0603,40.0887,52768.0
2023-07-27 13:40:00,42.36,42.4,42.32,42.39,30007.0,40.0887,40.1266,40.0509,40.1171,30007.0
2023-07-27 13:45:00,42.39,42.4,42.29,42.31,45611.0,40.1171,40.1266,40.0225,40.0414,45611.0
2023-07-27 13:50:00,42.31,42.38,42.3,42.37,25515.0,40.0414,40.1077,40.032,40.0982,25515.0
2023-07-27 13:55:00,42.38,42.42,42.35,42.4,19179.0,40.1077,40.1455,40.0793,40.1266,19179.0
2023-07-27 14:00:00,42.38,42.38,42.3,42.33,20126.0,40.1077,40.1077,40.032,40.0603,20126.0
2023-07-27 14:05:00,42.33,42.34,42.29,42.32,28879.0,40.0603,40.0698,40.0225,40.0509,28879.0
2023-07-27 14:10:00,42.32,42.36,42.3,42.32,30576.0,40.0509,40.0887,40.032,40.0509,30576.0
2023-07-27 14:15:00,42.31,42.36,42.3,42.34,34850.0,40.0414,40.0887,40.032,40.0698,34850.0
2023-07-27 14:20:00,42.34,42.38,42.29,42.29,36672.0,40.0698,40.1077,40.0225,40.0225,36672.0
2023-07-27 14:25:00,42.3,42.31,42.26,42.27,76056.0,40.032,40.0414,39.9941,40.0036,76056.0
2023-07-27 14:30:00,42.28,42.3,42.24,42.25,52885.0,40.013,40.032,39.9752,39.9846,52885.0
2023-07-27 14:35:00,42.24,42.27,42.19,42.24,126535.0,39.9752,40.0036,39.9279,39.9752,126535.0
2023-07-27 14:40:00,42.25,42.33,42.24,42.32,41248.0,39.9846,40.0603,39.9752,40.0509,41248.0
2023-07-27 14:45:00,42.32,42.33,42.28,42.28,42248.0,40.0509,40.0603,40.013,40.013,42248.0
2023-07-27 14:50:00,42.28,42.3,42.23,42.25,33268.0,40.013,40.032,39.9657,39.9846,33268.0
2023-07-27 14:55:00,42.24,42.29,42.23,42.27,29120.0,39.9752,40.0225,39.9657,40.0036,29120.0
2023-07-27 15:00:00,42.27,42.33,42.26,42.3,39958.0,40.0036,40.0603,39.9941,40.032,39958.0
2023-07-27 15:05:00,42.3,42.35,42.26,42.35,41302.0,40.032,40.0793,39.9941,40.0793,41302.0
2023-07-27 15:10:00,42.34,42.41,42.34,42.41,35498.0,40.0698,40.1361,40.0698,40.1361,35498.0
2023-07-27 15:15:00,42.41,42.42,42.36,42.4,51218.0,40.1361,40.1455,40.0887,40.1266,51218.0
2023-07-27 15:20:00,42.4,42.4,42.32,42.34,43902.0,40.1266,40.1266,40.0509,40.0698,43902.0
2023-07-27 15:25:00,42.34,42.37,42.29,42.3,36601.0,40.0698,40.0982,40.0225,40.032,36601.0
2023-07-27 15:30:00,42.29,42.31,42.25,42.27,69615.0,40.0225,40.0414,39.9846,40.0036,69615.0
2023-07-27 15:35:00,42.27,42.28,42.2,42.23,63595.0,40.0036,40.013,39.9373,39.9657,63595.0
2023-07-27 15:40:00,42.23,42.24,42.2,42.21,78478.0,39.9657,39.9752,39.9373,39.9468,78478.0
2023-07-27 15:45:00,42.22,42.22,42.15,42.16,152623.0,39.9562,39.9562,39.89,39.8995,152623.0
2023-07-27 15:50:00,42.16,42.16,42.1,42.12,194648.0,39.8995,39.8995,39.8427,39.8616,194648.0
2023-07-27 15:55:00,42.11,42.17,42.11,42.12,495817.0,39.8521,39.9089,39.8521,39.8616,495817.0
2023-07-28 09:30:00,42.51,42.66,42.3,42.31,228404.0,40.2307,40.3727,40.032,40.0414,228404.0
2023-07-28 09:35:00,42.3,42.44,42.21,42.23,84685.0,40.032,40.1644,39.9468,39.9657,84685.0
2023-07-28 09:40:00,42.26,42.31,42.17,42.18,60598.0,39.9941,40.0414,39.9089,39.9184,60598.0
2023-07-28 09:45:00,42.18,42.4,42.11,42.36,134611.0,39.9184,40.1266,39.8521,40.0887,134611.0
2023-07-28 09:50:00,42.37,42.46,42.36,42.43,53119.0,40.0982,40.1834,40.0887,40.155,53119.0
2023-07-28 09:55:00,42.43,42.46,42.29,42.29,35156.0,40.155,40.1834,40.0225,40.0225,35156.0
2023-07-28 10:00:00,42.28,42.36,42.17,42.18,61664.0,40.013,40.0887,39.9089,39.9184,61664.0
2023-07-28 10:05:00,42.18,42.34,42.15,42.33,46374.0,39.9184,40.0698,39.89,40.0603,46374.0
2023-07-28 10:10:00,42.34,42.44,42.27,42.42,42966.0,40.0698,40.1644,40.0036,40.1455,42966.0
2023-07-28 10:15:00,42.43,42.47,42.35,42.39,37436.0,40.155,40.1928,40.0793,40.1171,37436.0
2023-07-28 10:20:00,42.38,42.39,42.31,42.38,53040.0,40.1077,40.1171,40.0414,40.1077,53040.0
2023-07-28 10:25:00,42.38,42.41,42.29,42.31,35485.0,40.1077,40.1361,40.0225,40.0414,35485.0
2023-07-28 10:30:00,42.3,42.33,42.25,42.27,31002.0,40.032,40.0603,39.9846,40.0036,31002.0
2023-07-28 10:35:00,42.26,42.26,42.08,42.1,120795.0,39.9941,39.9941,39.8238,39.8427,120795.0
2023-07-28 10:40:00,42.11,42.15,42.05,42.05,98307.0,39.8521,39.89,39.7954,39.7954,98307.0
2023-07-28 10:45:00,42.05,42.08,42.01,42.05,95428.0,39.7954,39.8238,39.7575,39.7954,95428.0
2023-07-28 10:50:00,42.05,42.15,42.04,42.15,76778.0,39.7954,39.89,39.7859,39.89,76778.0
2023-07-28 10:55:00,42.14,42.16,42.09,42.16,57161.0,39.8805,39.8995,39.8332,39.8995,57161.0
2023-07-28 11:00:00,42.16,42.22,42.11,42.2,62216.0,39.8995,39.9562,39.8521,39.9373,62216.0
2023-07-28 11:05:00,42.21,42.27,42.17,42.21,40325.0,39.9468,40.0036,39.9089,39.9468,40325.0
2023-07-28 11:10:00,42.2,42.27,42.18,42.23,59247.0,39.9373,40.0036,39.9184,39.9657,59247.0
2023-07-28 11:15:00,42.23,42.26,42.19,42.25,58146.0,39.9657,39.9941,39.9279,39.9846,58146.0
2023-07-28 11:20:00,42.25,42.31,42.25,42.29,26737.0,39.9846,40.0414,39.9846,40.0225,26737.0
2023-07-28 11:25:00,42.28,42.38,42.27,42.37,76708.0,40.013,40.1077,40.0036,40.0982,76708.0
2023-07-28 11:30:00,42.37,42.45,42.37,42.41,67002.0,40.0982,40.1739,40.0982,40.1361,67002.0
2023-07-28 11:35:00,42.4,42.45,42.39,42.43,47300.0,40.1266,40.1739,40.1171,40.155,47300.0
2023-07-28 11:40:00,42.44,42.49,42.43,42.46,56476.0,40.1644,40.2118,40.155,40.1834,56476.0
2023-07-28 11:45:00,42.46,42.46,42.38,42.38,40169.0,40.1834,40.1834,40.1077,40.1077,40169.0
2023-07-28 11:50:00,42.38,42.42,42.36,42.37,75903.0,40.1077,40.1455,40.0887,40.0982,75903.0
2023-07-28 11:55:00,42.36,42.42,42.35,42.42,36286.0,40.0887,40.1455,40.0793,40.1455,36286.0
2023-07-28 12:00:00,42.42,42.43,42.35,42.43,44020.0,40.1455,40.155,40.0793,40.155,44020.0
2023-07-28 12:05:00,42.44,42.44,42.39,42.43,19264.0,40.1644,40.1644,40.1171,40.155,19264.0
2023-07-28 12:10:00,42.43,42.43,42.37,42.4,35856.0,40.155,40.155,40.0982,40.1266,35856.0
2023-07-28 12:15:00,42.4,42.44,42.39,42.42,37509.0,40.1266,40.1644,40.1171,40.1455,37509.0
2023-07-28 12:20:00,42.44,42.44,42.4,42.41,19045.0,40.1644,40.1644,40.1266,40.1361,19045.0
2023-07-28 12:25:00,42.41,42.47,42.39,42.47,39064.0,40.1361,40.1928,40.1171,40.1928,39064.0
2023-07-28 12:30:00,42.47,42.53,42.44,42.53,29287.0,40.1928,40.2496,40.1644,40.2496,29287.0
2023-07-28 12:35:00,42.52,42.57,42.52,42.55,30820.0,40.2402,40.2875,40.2402,40.2686,30820.0
2023-07-28 12:40:00,42.54,42.56,42.5,42.52,47512.0,40.2591,40.278,40.2212,40.2402,47512.0
2023-07-28 12:45:00,42.53,42.53,42.46,42.48,32227.0,40.2496,40.2496,40.1834,40.2023,32227.0
2023-07-28 12:50:00,42.48,42.54,42.48,42.54,13062.0,40.2023,40.2591,40.2023,40.2591,13062.0
2023-07-28 12:55:00,42.54,42.58,42.52,42.52,33495.0,40.2591,40.2969,40.2402,40.2402,33495.0
2023-07-28 13:00:00,42.52,42.56,42.51,42.56,31086.0,40.2402,40.278,40.2307,40.278,31086.0
2023-07-28 13:05:00,42.56,42.59,42.54,42.55,24918.0,40.278,40.3064,40.2591,40.2686,24918.0
2023-07-28 13:10:00,42.55,42.57,42.54,42.56,15644.0,40.2686,40.2875,40.2591,40.278,15644.0
2023-07-28 13:15:00,42.56,42.59,42.5,42.51,22581.0,40.278,40.3064,40.2212,40.2307,22581.0
2023-07-28 13:20:00,42.5,42.51,42.48,42.49,9615.0,40.2212,40.2307,40.2023,40.2118,9615.0
2023-07-28 13:25:00,42.49,42.49,42.45,42.47,9710.0,40.2118,40.2118,40.1739,40.1928,9710.0
2023-07-28 13:30:00,42.46,42.48,42.41,42.41,27981.0,40.1834,40.2023,40.1361,40.1361,27981.0
2023-07-28 13:35:00,42.42,42.43,42.33,42.36,36922.0,40.1455,40.155,40.0603,40.0887,36922.0
2023-07-28 13:40:00,42.36,42.4,42.34,42.36,23092.0,40.0887,40.1266,40.0698,40.0887,23092.0
2023-07-28 13:45:00,42.37,42.37,42.32,42.34,12335.0,40.0982,40.0982,40.0509,40.0698,12335.0
2023-07-28 13:50:00,42.34,42.42,42.34,42.41,38881.0,40.0698,40.1455,40.0698,40.1361,38881.0
2023-07-28 13:55:00,42.41,42.46,42.41,42.45,20588.0,40.1361,40.1834,40.1361,40.1739,20588.0
2023-07-28 14:00:00,42.45,42.47,42.42,42.44,22441.0,40.1739,40.1928,40.1455,40.1644,22441.0
2023-07-28 14:05:00,42.44,42.44,42.41,42.42,7719.0,40.1644,40.1644,40.1361,40.1455,7719.0
2023-07-28 14:10:00,42.41,42.44,42.39,42.41,24250.0,40.1361,40.1644,40.1171,40.1361,24250.0
2023-07-28 14:15:00,42.4,42.41,42.38,42.41,19860.0,40.1266,40.1361,40.1077,40.1361,19860.0
2023-07-28 14:20:00,42.41,42.45,42.4,42.43,13905.0,40.1361,40.1739,40.1266,40.155,13905.0
2023-07-28 14:25:00,42.43,42.48,42.42,42.48,20565.0,40.155,40.2023,40.1455,40.2023,20565.0
2023-07-28 14:30:00,42.48,42.49,42.45,42.48,30729.0,40.2023,40.2118,40.1739,40.2023,30729.0
2023-07-28 14:35:00,42.48,42.49,42.46,42.47,26259.0,40.2023,40.2118,40.1834,40.1928,26259.0
2023-07-28 14:40:00,42.46,42.46,42.43,42.44,36817.0,40.1834,40.1834,40.155,40.1644,36817.0
2023-07-28 14:45:00,42.44,42.47,42.43,42.44,27457.0,40.1644,40.1928,40.155,40.1644,27457.0
2023-07-28 14:50:00,42.44,42.48,42.41,42.47,30256.0,40.1644,40.2023,40.1361,40.1928,30256.0
2023-07-28 14:55:00,42.47,42.48,42.41,42.44,44712.0,40.1928,40.2023,40.1361,40.1644,44712.0
2023-07-28 15:00:00,42.44,42.46,42.41,42.44,24507.0,40.1644,40.1834,40.1361,40.1644,24507.0
2023-07-28 15:05:00,42.44,42.44,42.39,42.41,32617.0,40.1644,40.1644,40.1171,40.1361,32617.0
2023-07-28 15:10:00,42.41,42.42,42.4,42.41,15983.0,40.1361,40.1455,40.1266,40.1361,15983.0
2023-07-28 15:15:00,42.4,42.42,42.38,42.39,30727.0,40.1266,40.1455,40.1077,40.1171,30727.0
2023-07-28 15:20:00,42.38,42.42,42.36,42.38,50000.0,40.1077,40.1455,40.0887,40.1077,50000.0
2023-07-28 15:25:00,42.38,42.4,42.36,42.37,44861.0,40.1077,40.1266,40.0887,40.0982,44861.0
2023-07-28 15:30:00,42.37,42.39,42.34,42.38,37864.0,40.0982,40.1171,40.0698,40.1077,37864.0
2023-07-28 15:35:00,42.37,42.4,42.37,42.39,48010.0,40.0982,40.1266,40.0982,40.1171,48010.0
2023-07-28 15:40:00,42.39,42.4,42.37,42.37,60017.0,40.1171,40.1266,40.0982,40.0982,60017.0
2023-07-28 15:45:00,42.38,42.38,42.35,42.38,82651.0,40.1077,40.1077,40.0793,40.1077,82651.0
2023-07-28 15:50:00,42.37,42.45,42.36,42.42,175504.0,40.0982,40.1739,40.0887,40.1455,175504.0
2023-07-28 15:55:00,42.42,42.45,42.4,42.42,280727.0,40.1455,40.1739,40.1266,40.1455,280727.0
2023-07-31 09:30:00,42.5,42.63,42.38,42.62,172151.0,40.2212,40.3443,40.1077,40.3348,172151.0
2023-07-31 09:35:00,42.63,42.76,42.61,42.73,91861.0,40.3443,40.4673,40.3253,40.4389,91861.0
2023-07-31 09:40:00,42.72,42.79,42.6,42.65,65472.0,40.4294,40.4957,40.3159,40.3632,65472.0
2023-07-31 09:45:00,42.65,42.81,42.64,42.79,84088.0,40.3632,40.5146,40.3537,40.4957,84088.0
2023-07-31 09:50:00,42.8,42.93,42.72,42.77,85750.0,40.5051,40.6282,40.4294,40.4768,85750.0
2023-07-31 09:55:00,42.76,42.92,42.71,42.86,75537.0,40.4673,40.6187,40.42,40.5619,75537.0
2023-07-31 10:00:00,42.87,43.04,42.87,43.02,63617.0,40.5714,40.7323,40.5714,40.7133,63617.0
2023-07-31 10:05:00,43.02,43.07,42.99,43.02,61797.0,40.7133,40.7607,40.685,40.7133,61797.0
2023-07-31 10:10:00,43.02,43.06,42.93,42.96,32678.0,40.7133,40.7512,40.6282,40.6566,32678.0
2023-07-31 10:15:00,42.97,42.98,42.85,42.87,48362.0,40.666,40.6755,40.5525,40.5714,48362.0
2023-07-31 10:20:00,42.87,42.9,42.81,42.88,37379.0,40.5714,40.5998,40.5146,40.5809,37379.0
2023-07-31 10:25:00,42.87,42.92,42.85,42.91,33868.0,40.5714,40.6187,40.5525,40.6092,33868.0
2023-07-31 10:30:00,42.92,43.0,42.89,42.93,38334.0,40.6187,40.6944,40.5903,40.6282,38334.0
2023-07-31 10:35:00,42.92,42.97,42.89,42.89,26257.0,40.6187,40.666,40.5903,40.5903,26257.0
2023-07-31 10:40:00,42.9,42.97,42.88,42.95,23381.0,40.5998,40.666,40.5809,40.6471,23381.0
2023-07-31 10:45:00,42.95,42.98,42.91,42.96,29559.0,40.6471,40.6755,40.6092,40.6566,29559.0
2023-07-31 10:50:00,42.96,43.05,42.96,43.03,23973.0,40.6566,40.7417,40.6566,40.7228,23973.0
2023-07-31 10:55:00,43.04,43.05,42.93,42.95,25612.0,40.7323,40.7417,40.6282,40.6471,25612.0
2023-07-31 11:00:00,42.96,42.98,42.91,42.96,16227.0,40.6566,40.6755,40.6092,40.6566,16227.0
2023-07-31 11:05:00,42.95,42.99,42.95,42.99,29888.0,40.6471,40.685,40.6471,40.685,29888.0
2023-07-31 11:10:00,43.0,43.06,42.99,43.05,48786.0,40.6944,40.7512,40.685,40.7417,48786.0
2023-07-31 11:15:00,43.06,43.08,43.04,43.05,30053.0,40.7512,40.7701,40.7323,40.7417,30053.0
2023-07-31 11:20:00,43.05,43.1,43.05,43.09,37467.0,40.7417,40.7891,40.7417,40.7796,37467.0
2023-07-31 11:25:00,43.09,43.17,43.09,43.16,44718.0,40.7796,40.8553,40.7796,40.8458,44718.0
2023-07-31 11:30:00,43.16,43.22,43.16,43.21,76968.0,40.8458,40.9026,40.8458,40.8932,76968.0
2023-07-31 11:35:00,43.21,43.3,43.2,43.29,32721.0,40.8932,40.9783,40.8837,40.9689,32721.0
2023-07-31 11:40:00,43.3,43.36,43.24,43.36,37083.0,40.9783,41.0351,40.9216,41.0351,37083.0
2023-07-31 11:45:00,43.35,43.37,43.3,43.36,29430.0,41.0257,41.0446,40.9783,41.0351,29430.0
2023-07-31 11:50:00,43.36,43.36,43.24,43.29,64112.0,41.0351,41.0351,40.9216,40.9689,64112.0
2023-07-31 11:55:00,43.3,43.36,43.25,43.36,25164.0,40.9783,41.0351,40.931,41.0351,25164.0
2023-07-31 12:00:00,43.37,43.38,43.28,43.35,35063.0,41.0446,41.054,40.9594,41.0257,35063.0
2023-07-31 12:05:00,43.34,43.35,43.27,43.29,25665.0,41.0162,41.0257,40.9499,40.9689,25665.0
2023-07-31 12:10:00,43.28,43.36,43.27,43.35,23809.0,40.9594,41.0351,40.9499,41.0257,23809.0
2023-07-31 12:15:00,43.35,43.37,43.28,43.36,27919.0,41.0257,41.0446,40.9594,41.0351,27919.0
2023-07-31 12:20:00,43.36,43.43,43.35,43.36,41437.0,41.0351,41.1014,41.0257,41.0351,41437.0
2023-07-31 12:25:00,43.37,43.45,43.36,43.44,24761.0,41.0446,41.1203,41.0351,41.1108,24761.0
2023-07-31 12:30:00,43.43,43.47,43.4,43.42,27792.0,41.1014,41.1392,41.073,41.0919,27792.0
2023-07-31 12:35:00,43.42,43.45,43.39,43.4,18245.0,41.0919,41.1203,41.0635,41.073,18245.0
2023-07-31 12:40:00,43.4,43.4,43.37,43.39,25337.0,41.073,41.073,41.0446,41.0635,25337.0
2023-07-31 12:45:00,43.39,43.39,43.32,43.32,28549.0,41.0635,41.0635,40.9973,40.9973,28549.0
2023-07-31 12:50:00,43.32,43.34,43.28,43.29,26776.0,40.9973,41.0162,40.9594,40.9689,26776.0
2023-07-31 12:55:00,43.28,43.28,43.22,43.23,82895.0,40.9594,40.9594,40.9026,40.9121,82895.0
2023-07-31 13:00:00,43.22,43.28,43.22,43.28,24942.0,40.9026,40.9594,40.9026,40.9594,24942.0
2023-07-31 13:05:00,43.27,43.33,43.27,43.33,25585.0,40.9499,41.0067,40.9499,41.0067,25585.0
2023-07-31 13:10:00,43.33,43.35,43.31,43.34,21838.0,41.0067,41.0257,40.9878,41.0162,21838.0
2023-07-31 13:15:00,43.33,43.36,43.32,43.34,19347.0,41.0067,41.0351,40.9973,41.0162,19347.0
2023-07-31 13:20:00,43.34,43.36,43.33,43.34,23012.0,41.0162,41.0351,41.0067,41.0162,23012.0
2023-07-31 13:25:00,43.34,43.34,43.31,43.32,19924.0,41.0162,41.0162,40.9878,40.9973,19924.0
2023-07-31 13:30:00,43.33,43.42,43.33,43.38,29473.0,41.0067,41.0919,41.0067,41.054,29473.0
2023-07-31 13:35:00,43.37,43.39,43.34,43.38,25564.0,41.0446,41.0635,41.0162,41.054,25564.0
2023-07-31 13:40:00,43.38,43.4,43.36,43.39,33232.0,41.054,41.073,41.0351,41.0635,33232.0
2023-07-31 13:45:00,43.39,43.39,43.34,43.35,22966.0,41.0635,41.0635,41.0162,41.0257,22966.0
2023-07-31 13:50:00,43.36,43.37,43.31,43.35,27287.0,41.0351,41.0446,40.9878,41.0257,27287.0
2023-07-31 13:55:00,43.35,43.39,43.31,43.36,29691.0,41.0257,41.0635,40.9878,41.0351,29691.0
2023-07-31 14:00:00,43.35,43.37,43.27,43.28,22188.0,41.0257,41.0446,40.9499,40.9594,22188.0
2023-07-31 14:05:00,43.29,43.29,43.23,43.24,39646.0,40.9689,40.9689,40.9121,40.9216,39646.0
2023-07-31 14:10:00,43.23,43.27,43.21,43.23,21740.0,40.9121,40.9499,40.8932,40.9121,21740.0
2023-07-31 14:15:00,43.23,43.28,43.22,43.25,29640.0,40.9121,40.9594,40.9026,40.931,29640.0
2023-07-31 14:20:00,43.25,43.26,43.22,43.22,13057.0,40.931,40.9405,40.9026,40.9026,13057.0
2023-07-31 14:25:00,43.22,43.24,43.2,43.21,28858.0,40.9026,40.9216,40.8837,40.8932,28858.0
2023-07-31 14:30:00,43.21,43.22,43.19,43.22,31496.0,40.8932,40.9026,40.8742,40.9026,31496.0
2023-07-31 14:35:00,43.22,43.23,43.18,43.21,23669.0,40.9026,40.9121,40.8648,40.8932,23669.0
2023-07-31 14:40:00,43.21,43.22,43.19,43.2,32832.0,40.8932,40.9026,40.8742,40.8837,32832.0
2023-07-31 14:45:00,43.2,43.2,43.16,43.16,33647.0,40.8837,40.8837,40.8458,40.8458,33647.0
2023-07-31 14:50:00,43.16,43.18,43.13,43.14,24996.0,40.8458,40.8648,40.8175,40.8269,24996.0
2023-07-31 14:55:00,43.14,43.15,43.1,43.11,18693.0,40.8269,40.8364,40.7891,40.7985,18693.0
2023-07-31 15:00:00,43.1,43.13,43.09,43.09,23896.0,40.7891,40.8175,40.7796,40.7796,23896.0
2023-07-31 15:05:00,43.09,43.11,43.04,43.05,38191.0,40.7796,40.7985,40.7323,40.7417,38191.0
2023-07-31 15:10:00,43.05,43.05,43.0,43.01,49154.0,40.7417,40.7417,40.6944,40.7039,49154.0
2023-07-31 15:15:00,43.02,43.04,43.01,43.01,26563.0,40.7133,40.7323,40.7039,40.7039,26563.0
2023-07-31 15:20:00,43.01,43.06,43.0,43.05,53982.0,40.7039,40.7512,40.6944,40.7417,53982.0
2023-07-31 15:25:00,43.04,43.06,43.01,43.05,57894.0,40.7323,40.7512,40.7039,40.7417,57894.0
2023-07-31 15:30:00,43.04,43.05,43.01,43.04,85190.0,40.7323,40.7417,40.7039,40.7323,85190.0
2023-07-31 15:35:00,43.04,43.04,42.91,42.93,82735.0,40.7323,40.7323,40.6092,40.6282,82735.0
2023-07-31 15:40:00,42.93,42.93,42.9,42.9,52970.0,40.6282,40.6282,40.5998,40.5998,52970.0
2023-07-31 15:45:00,42.9,42.94,42.86,42.87,171214.0,40.5998,40.6376,40.5619,40.5714,171214.0
2023-07-31 15:50:00,42.87,42.88,42.81,42.84,390663.0,40.5714,40.5809,40.5146,40.543,390663.0
2023-07-31 15:55:00,42.85,42.94,42.83,42.93,654160.0,40.5525,40.6376,40.5335,40.6282,654160.0
2023-08-01 09:30:00,42.23,42.23,41.79,41.84,331974.0,39.9657,39.9657,39.5493,39.5966,331974.0
2023-08-01 09:35:00,41.84,41.93,41.7,41.9,149221.0,39.5966,39.6818,39.4641,39.6534,149221.0
2023-08-01 09:40:00,41.91,42.03,41.86,41.96,133774.0,39.6629,39.7764,39.6155,39.7102,133774.0
2023-08-01 09:45:00,41.95,42.03,41.85,42.0,84327.0,39.7007,39.7764,39.6061,39.748,84327.0
2023-08-01 09:50:00,42.0,42.07,41.91,42.02,78557.0,39.748,39.8143,39.6629,39.767,78557.0
2023-08-01 09:55:00,42.02,42.08,41.91,42.03,67684.0,39.767,39.8238,39.6629,39.7764,67684.0
2023-08-01 10:00:00,42.04,42.21,42.03,42.03,53364.0,39.7859,39.9468,39.7764,39.7764,53364.0
2023-08-01 10:05:00,42.01,42.04,41.82,41.85,85971.0,39.7575,39.7859,39.5777,39.6061,85971.0
2023-08-01 10:10:00,41.84,41.94,41.82,41.92,66495.0,39.5966,39.6913,39.5777,39.6723,66495.0
2023-08-01 10:15:00,41.92,41.95,41.83,41.87,81286.0,39.6723,39.7007,39.5872,39.625,81286.0
2023-08-01 10:20:00,41.87,42.02,41.87,41.98,41575.0,39.625,39.767,39.625,39.7291,41575.0
2023-08-01 10:25:00,41.98,42.04,41.95,42.01,36260.0,39.7291,39.7859,39.7007,39.7575,36260.0
2023-08-01 10:30:00,42.01,42.08,41.96,42.05,57007.0,39.7575,39.8238,39.7102,39.7954,57007.0
2023-08-01 10:35:00,42.04,42.14,42.02,42.14,28147.0,39.7859,39.8805,39.767,39.8805,28147.0
2023-08-01 10:40:00,42.14,42.19,42.11,42.17,28495.0,39.8805,39.9279,39.8521,39.9089,28495.0
2023-08-01 10:45:00,42.16,42.17,42.06,42.08,33693.0,39.8995,39.9089,39.8048,39.8238,33693.0
2023-08-01 10:50:00,42.07,42.17,42.06,42.09,34701.0,39.8143,39.9089,39.8048,39.8332,34701.0
2023-08-01 10:55:00,42.09,42.16,42.07,42.16,21041.0,39.8332,39.8995,39.8143,39.8995,21041.0
2023-08-01 11:00:00,42.16,42.18,42.08,42.09,37936.0,39.8995,39.9184,39.8238,39.8332,37936.0
2023-08-01 11:05:00,42.09,42.13,42.04,42.06,31351.0,39.8332,39.8711,39.7859,39.8048,31351.0
2023-08-01 11:10:00,42.06,42.12,42.04,42.1,25635.0,39.8048,39.8616,39.7859,39.8427,25635.0
2023-08-01 11:15:00,42.09,42.12,42.04,42.08,42601.0,39.8332,39.8616,39.7859,39.8238,42601.0
2023-08-01 11:20:00,42.07,42.07,41.94,41.96,23084.0,39.8143,39.8143,39.6913,39.7102,23084.0
2023-08-01 11:25:00,41.96,42.01,41.92,41.92,34722.0,39.7102,39.7575,39.6723,39.6723,34722.0
2023-08-01 11:30:00,41.92,42.04,41.91,42.01,43218.0,39.6723,39.7859,39.6629,39.7575,43218.0
2023-08-01 11:35:00,42.0,42.01,41.84,41.88,53931.0,39.748,39.7575,39.5966,39.6345,53931.0
2023-08-01 11:40:00,41.88,41.89,41.82,41.84,26965.0,39.6345,39.6439,39.5777,39.5966,26965.0
2023-08-01 11:45:00,41.83,41.87,41.8,41.82,41982.0,39.5872,39.625,39.5588,39.5777,41982.0
2023-08-01 11:50:00,41.81,41.83,41.78,41.82,26781.0,39.5682,39.5872,39.5398,39.5777,26781.0
2023-08-01 11:55:00,41.81,41.86,41.8,41.83,24086.0,39.5682,39.6155,39.5588,39.5872,24086.0
2023-08-01 12:00:00,41.84,41.89,41.81,41.87,25496.0,39.5966,39.6439,39.5682,39.625,25496.0
2023-08-01 12:05:00,41.86,41.87,41.83,41.85,23729.0,39.6155,39.625,39.5872,39.6061,23729.0
2023-08-01 12:10:00,41.84,41.87,41.83,41.84,12896.0,39.5966,39.625,39.5872,39.5966,12896.0
2023-08-01 12:15:00,41.84,41.85,41.79,41.82,38900.0,39.5966,39.6061,39.5493,39.5777,38900.0
2023-08-01 12:20:00,41.82,41.87,41.8,41.87,17371.0,39.5777,39.625,39.5588,39.625,17371.0
2023-08-01 12:25:00,41.86,41.87,41.79,41.8,42726.0,39.6155,39.625,39.5493,39.5588,42726.0
2023-08-01 12:30:00,41.79,41.84,41.79,41.8,39615.0,39.5493,39.5966,39.5493,39.5588,39615.0
2023-08-01 12:35:00,41.8,41.83,41.79,41.81,34609.0,39.5588,39.5872,39.5493,39.5682,34609.0
2023-08-01 12:40:00,41.82,41.86,41.81,41.86,22990.0,39.5777,39.6155,39.5682,39.6155,22990.0
2023-08-01 12:45:00,41.86,41.88,41.83,41.88,26740.0,39.6155,39.6345,39.5872,39.6345,26740.0
2023-08-01 12:50:00,41.87,41.87,41.83,41.87,9623.0,39.625,39.625,39.5872,39.625,9623.0
2023-08-01 12:55:00,41.87,41.88,41.83,41.86,13131.0,39.625,39.6345,39.5872,39.6155,13131.0
2023-08-01 13:00:00,41.87,41.91,41.85,41.9,23958.0,39.625,39.6629,39.6061,39.6534,23958.0
2023-08-01 13:05:00,41.9,41.9,41.83,41.85,17485.0,39.6534,39.6534,39.5872,39.6061,17485.0
2023-08-01 13:10:00,41.85,41.88,41.83,41.86,18104.0,39.6061,39.6345,39.5872,39.6155,18104.0
2023-08-01 13:15:00,41.86,41.87,41.85,41.85,16693.0,39.6155,39.625,39.6061,39.6061,16693.0
2023-08-01 13:20:00,41.86,41.86,41.84,41.86,9265.0,39.6155,39.6155,39.5966,39.6155,9265.0
2023-08-01 13:25:00,41.86,41.87,41.83,41.84,19693.0,39.6155,39.625,39.5872,39.5966,19693.0
2023-08-01 13:30:00,41.84,41.87,41.8,41.83,24987.0,39.5966,39.625,39.5588,39.5872,24987.0
2023-08-01 13:35:00,41.82,41.82,41.8,41.81,14701.0,39.5777,39.5777,39.5588,39.5682,14701.0
2023-08-01 13:40:00,41.81,41.81,41.78,41.81,24004.0,39.5682,39.5682,39.5398,39.5682,24004.0
2023-08-01 13:45:00,41.81,41.87,41.81,41.84,17364.0,39.5682,39.625,39.5682,39.5966,17364.0
2023-08-01 13:50:00,41.84,41.87,41.83,41.85,33818.0,39.5966,39.625,39.5872,39.6061,33818.0
2023-08-01 13:55:00,41.85,41.87,41.82,41.87,17944.0,39.6061,39.625,39.5777,39.625,17944.0
2023-08-01 14:00:00,41.87,41.91,41.87,41.89,19649.0,39.625,39.6629,39.625,39.6439,19649.0
2023-08-01 14:05:00,41.89,41.89,41.85,41.89,16273.0,39.6439,39.6439,39.6061,39.6439,16273.0
2023-08-01 14:10:00,41.88,41.9,41.86,41.89,14823.0,39.6345,39.6534,39.6155,39.6439,14823.0
2023-08-01 14:15:00,41.9,41.95,41.9,41.94,11959.0,39.6534,39.7007,39.6534,39.6913,11959.0
2023-08-01 14:20:00,41.94,41.94,41.9,41.91,23223.0,39.6913,39.6913,39.6534,39.6629,23223.0
2023-08-01 14:25:00,41.91,41.94,41.9,41.94,18680.0,39.6629,39.6913,39.6534,39.6913,18680.0
2023-08-01 14:30:00,41.94,41.96,41.91,41.93,32190.0,39.6913,39.7102,39.6629,39.6818,32190.0
2023-08-01 14:35:00,41.93,41.95,41.91,41.91,19221.0,39.6818,39.7007,39.6629,39.6629,19221.0
2023-08-01 14:40:00,41.91,41.93,41.86,41.88,13461.0,39.6629,39.6818,39.6155,39.6345,13461.0
2023-08-01 14:45:00,41.88,41.89,41.86,41.87,22068.0,39.6345,39.6439,39.6155,39.625,22068.0
2023-08-01 14:50:00,41.86,41.87,41.8,41.8,34746.0,39.6155,39.625,39.5588,39.5588,34746.0
2023-08-01 14:55:00,41.81,41.81,41.74,41.75,34329.0,39.5682,39.5682,39.502,39.5114,34329.0
2023-08-01 15:00:00,41.75,41.8,41.74,41.78,24366.0,39.5114,39.5588,39.502,39.5398,24366.0
2023-08-01 15:05:00,41.78,41.82,41.77,41.77,22442.0,39.5398,39.5777,39.5304,39.5304,22442.0
2023-08-01 15:10:00,41.77,41.78,41.76,41.77,25878.0,39.5304,39.5398,39.5209,39.5304,25878.0
2023-08-01 15:15:00,41.77,41.79,41.75,41.79,42249.0,39.5304,39.5493,39.5114,39.5493,42249.0
2023-08-01 15:20:00,41.79,41.82,41.77,41.8,52503.0,39.5493,39.5777,39.5304,39.5588,52503.0
2023-08-01 15:25:00,41.8,41.82,41.76,41.8,41580.0,39.5588,39.5777,39.5209,39.5588,41580.0
2023-08-01 15:30:00,41.8,41.81,41.77,41.79,64532.0,39.5588,39.5682,39.5304,39.5493,64532.0
2023-08-01 15:35:00,41.78,41.79,41.73,41.74,54502.0,39.5398,39.5493,39.4925,39.502,54502.0
2023-08-01 15:40:00,41.73,41.74,41.71,41.73,73829.0,39.4925,39.502,39.4736,39.4925,73829.0
2023-08-01 15:45:00,41.72,41.75,41.71,41.73,116745.0,39.4831,39.5114,39.4736,39.4925,116745.0
2023-08-01 15:50:00,41.72,41.8,41.72,41.77,130041.0,39.4831,39.5588,39.4831,39.5304,130041.0
2023-08-01 15:55:00,41.77,41.79,41.71,41.72,375314.0,39.5304,39.5493,39.4736,39.4831,375314.0
2023-08-02 09:30:00,41.5,41.54,41.19,41.25,262607.0,39.2748,39.3127,38.9815,39.0383,262607.0
2023-08-02 09:35:00,41.25,41.37,41.1,41.24,96718.0,39.0383,39.1518,38.8963,39.0288,96718.0
2023-08-02 09:40:00,41.2,41.31,41.18,41.26,88259.0,38.9909,39.095,38.972,39.0477,88259.0
2023-08-02 09:45:00,41.27,41.31,41.19,41.21,102127.0,39.0572,39.095,38.9815,39.0004,102127.0
2023-08-02 09:50:00,41.22,41.34,41.2,41.34,38117.0,39.0099,39.1234,38.9909,39.1234,38117.0
2023-08-02 09:55:00,41.34,41.43,41.3,41.39,40111.0,39.1234,39.2086,39.0856,39.1707,40111.0
2023-08-02 10:00:00,41.39,41.42,41.3,41.34,39394.0,39.1707,39.1991,39.0856,39.1234,39394.0
2023-08-02 10:05:00,41.34,41.34,41.23,41.23,54815.0,39.1234,39.1234,39.0193,39.0193,54815.0
2023-08-02 10:10:00,41.23,41.25,41.06,41.07,98669.0,39.0193,39.0383,38.8584,38.8679,98669.0
2023-08-02 10:15:00,41.07,41.09,40.96,41.06,203014.0,38.8679,38.8868,38.7638,38.8584,203014.0
2023-08-02 10:20:00,41.06,41.07,40.99,41.02,46011.0,38.8584,38.8679,38.7922,38.8206,46011.0
2023-08-02 10:25:00,41.01,41.06,40.98,40.99,55213.0,38.8111,38.8584,38.7827,38.7922,55213.0
2023-08-02 10:30:00,40.99,40.99,40.8,40.83,240946.0,38.7922,38.7922,38.6124,38.6408,240946.0
2023-08-02 10:35:00,40.82,40.91,40.77,40.82,45222.0,38.6313,38.7165,38.584,38.6313,45222.0
2023-08-02 10:40:00,40.82,40.82,40.71,40.75,112393.0,38.6313,38.6313,38.5272,38.5651,112393.0
2023-08-02 10:45:00,40.75,40.77,40.58,40.61,186593.0,38.5651,38.584,38.4042,38.4326,186593.0
2023-08-02 10:50:00,40.62,40.68,40.6,40.64,102281.0,38.442,38.4988,38.4231,38.461,102281.0
2023-08-02 10:55:00,40.64,40.66,40.56,40.6,112482.0,38.461,38.4799,38.3853,38.4231,112482.0
2023-08-02 11:00:00,40.6,40.71,40.59,40.67,57698.0,38.4231,38.5272,38.4136,38.4894,57698.0
2023-08-02 11:05:00,40.67,40.76,40.66,40.7,64434.0,38.4894,38.5745,38.4799,38.5177,64434.0
2023-08-02 11:10:00,40.7,40.7,40.55,40.56,78607.0,38.5177,38.5177,38.3758,38.3853,78607.0
2023-08-02 11:15:00,40.57,40.59,40.49,40.5,131172.0,38.3947,38.4136,38.319,38.3285,131172.0
2023-08-02 11:20:00,40.5,40.55,40.48,40.52,137771.0,38.3285,38.3758,38.3095,38.3474,137771.0
2023-08-02 11:25:00,40.52,40.53,40.47,40.52,63496.0,38.3474,38.3569,38.3001,38.3474,63496.0
2023-08-02 11:30:00,40.52,40.58,40.51,40.54,59871.0,38.3474,38.4042,38.3379,38.3663,59871.0
2023-08-02 11:35:00,40.53,40.55,40.49,40.55,63120.0,38.3569,38.3758,38.319,38.3758,63120.0
2023-08-02 11:40:00,40.55,40.59,40.54,40.57,43556.0,38.3758,38.4136,38.3663,38.3947,43556.0
2023-08-02 11:45:00,40.57,40.65,40.48,40.63,42320.0,38.3947,38.4704,38.3095,38.4515,42320.0
2023-08-02 11:50:00,40.64,40.77,40.6,40.75,91571.0,38.461,38.584,38.4231,38.5651,91571.0
2023-08-02 11:55:00,40.75,40.8,40.7,40.78,47844.0,38.5651,38.6124,38.5177,38.5935,47844.0
2023-08-02 12:00:00,40.77,40.88,40.76,40.85,30742.0,38.584,38.6881,38.5745,38.6597,30742.0
2023-08-02 12:05:00,40.85,40.94,40.82,40.93,22936.0,38.6597,38.7449,38.6313,38.7354,22936.0
2023-08-02 12:10:00,40.93,40.99,40.89,40.97,59815.0,38.7354,38.7922,38.6976,38.7733,59815.0
2023-08-02 12:15:00,40.97,41.03,40.88,41.02,38538.0,38.7733,38.83,38.6881,38.8206,38538.0
2023-08-02 12:20:00,41.03,41.09,41.01,41.08,86331.0,38.83,38.8868,38.8111,38.8774,86331.0
2023-08-02 12:25:00,41.09,41.12,41.01,41.04,59827.0,38.8868,38.9152,38.8111,38.8395,59827.0
2023-08-02 12:30:00,41.04,41.04,40.89,40.98,71085.0,38.8395,38.8395,38.6976,38.7827,71085.0
2023-08-02 12:35:00,40.97,41.03,40.92,41.0,29404.0,38.7733,38.83,38.7259,38.8017,29404.0
2023-08-02 12:40:00,41.0,41.0,40.92,40.97,22553.0,38.8017,38.8017,38.7259,38.7733,22553.0
2023-08-02 12:45:00,40.97,40.98,40.91,40.95,22678.0,38.7733,38.7827,38.7165,38.7543,22678.0
2023-08-02 12:50:00,40.95,40.96,40.91,40.95,23079.0,38.7543,38.7638,38.7165,38.7543,23079.0
2023-08-02 12:55:00,40.95,40.96,40.92,40.94,17334.0,38.7543,38.7638,38.7259,38.7449,17334.0
2023-08-02 13:00:00,40.94,41.02,40.93,41.01,27771.0,38.7449,38.8206,38.7354,38.8111,27771.0
2023-08-02 13:05:00,41.01,41.03,40.97,41.01,24537.0,38.8111,38.83,38.7733,38.8111,24537.0
2023-08-02 13:10:00,41.01,41.05,41.01,41.05,15103.0,38.8111,38.849,38.8111,38.849,15103.0
2023-08-02 13:15:00,41.04,41.05,41.01,41.04,20198.0,38.8395,38.849,38.8111,38.8395,20198.0
2023-08-02 13:20:00,41.04,41.05,41.02,41.04,18929.0,38.8395,38.849,38.8206,38.8395,18929.0
2023-08-02 13:25:00,41.04,41.05,41.0,41.03,36997.0,38.8395,38.849,38.8017,38.83,36997.0
2023-08-02 13:30:00,41.02,41.04,40.94,40.99,33295.0,38.8206,38.8395,38.7449,38.7922,33295.0
2023-08-02 13:35:00,41.0,41.04,40.97,40.98,46545.0,38.8017,38.8395,38.7733,38.7827,46545.0
2023-08-02 13:40:00,40.98,40.98,40.92,40.94,22880.0,38.7827,38.7827,38.7259,38.7449,22880.0
2023-08-02 13:45:00,40.94,40.95,40.88,40.89,27953.0,38.7449,38.7543,38.6881,38.6976,27953.0
2023-08-02 13:50:00,40.9,40.92,40.89,40.9,29411.0,38.707,38.7259,38.6976,38.707,29411.0
2023-08-02 13:55:00,40.9,40.91,40.84,40.84,32857.0,38.707,38.7165,38.6502,38.6502,32857.0
2023-08-02 14:00:00,40.85,40.87,40.84,40.86,13627.0,38.6597,38.6786,38.6502,38.6692,13627.0
2023-08-02 14:05:00,40.85,40.91,40.84,40.88,31691.0,38.6597,38.7165,38.6502,38.6881,31691.0
2023-08-02 14:10:00,40.88,40.91,40.84,40.85,13839.0,38.6881,38.7165,38.6502,38.6597,13839.0
2023-08-02 14:15:00,40.84,40.86,40.83,40.85,10863.0,38.6502,38.6692,38.6408,38.6597,10863.0
2023-08-02 14:20:00,40.84,40.91,40.84,40.89,23725.0,38.6502,38.7165,38.6502,38.6976,23725.0
2023-08-02 14:25:00,40.89,40.9,40.86,40.88,20051.0,38.6976,38.707,38.6692,38.6881,20051.0
2023-08-02 14:30:00,40.88,40.89,40.83,40.88,29403.0,38.6881,38.6976,38.6408,38.6881,29403.0
2023-08-02 14:35:00,40.87,40.88,40.85,40.86,33522.0,38.6786,38.6881,38.6597,38.6692,33522.0
2023-08-02 14:40:00,40.86,40.86,40.8,40.81,26592.0,38.6692,38.6692,38.6124,38.6218,26592.0
2023-08-02 14:45:00,40.82,40.83,40.78,40.79,26059.0,38.6313,38.6408,38.5935,38.6029,26059.0
2023-08-02 14:50:00,40.79,40.8,40.75,40.77,28715.0,38.6029,38.6124,38.5651,38.584,28715.0
2023-08-02 14:55:00,40.77,40.81,40.76,40.79,35127.0,38.584,38.6218,38.5745,38.6029,35127.0
2023-08-02 15:00:00,40.79,40.85,40.78,40.82,31550.0,38.6029,38.6597,38.5935,38.6313,31550.0
2023-08-02 15:05:00,40.83,40.85,40.81,40.83,35642.0,38.6408,38.6597,38.6218,38.6408,35642.0
2023-08-02 15:10:00,40.83,40.84,40.76,40.77,51417.0,38.6408,38.6502,38.5745,38.584,51417.0
2023-08-02 15:15:00,40.77,40.81,40.75,40.8,35778.0,38.584,38.6218,38.5651,38.6124,35778.0
2023-08-02 15:20:00,40.8,40.85,40.78,40.8,63869.0,38.6124,38.6597,38.5935,38.6124,63869.0
2023-08-02 15:25:00,40.8,40.82,40.78,40.8,50522.0,38.6124,38.6313,38.5935,38.6124,50522.0
2023-08-02 15:30:00,40.8,40.82,40.78,40.81,109991.0,38.6124,38.6313,38.5935,38.6218,109991.0
2023-08-02 15:35:00,40.8,40.83,40.78,40.8,104213.0,38.6124,38.6408,38.5935,38.6124,104213.0
2023-08-02 15:40:00,40.79,40.8,40.73,40.75,585510.0,38.6029,38.6124,38.5461,38.5651,585510.0
2023-08-02 15:45:00,40.75,40.78,40.72,40.77,140664.0,38.5651,38.5935,38.5367,38.584,140664.0
2023-08-02 15:50:00,40.76,40.78,40.7,40.72,185403.0,38.5745,38.5935,38.5177,38.5367,185403.0
2023-08-02 15:55:00,40.72,40.72,40.64,40.65,602188.0,38.5367,38.5367,38.461,38.4704,602188.0
2023-08-03 09:30:00,40.66,40.85,40.42,40.77,214876.0,38.4799,38.6597,38.2528,38.584,214876.0
2023-08-03 09:35:00,40.77,40.92,40.73,40.78,66090.0,38.584,38.7259,38.5461,38.5935,66090.0
2023-08-03 09:40:00,40.79,40.85,40.64,40.64,65255.0,38.6029,38.6597,38.461,38.461,65255.0
2023-08-03 09:45:00,40.64,40.67,40.5,40.52,43869.0,38.461,38.4894,38.3285,38.3474,43869.0
2023-08-03 09:50:00,40.51,40.55,40.45,40.5,47775.0,38.3379,38.3758,38.2811,38.3285,47775.0
2023-08-03 09:55:00,40.5,40.53,40.45,40.47,52330.0,38.3285,38.3569,38.2811,38.3001,52330.0
2023-08-03 10:00:00,40.48,40.56,40.36,40.5,123702.0,38.3095,38.3853,38.196,38.3285,123702.0
2023-08-03 10:05:00,40.51,40.54,40.43,40.47,65473.0,38.3379,38.3663,38.2622,38.3001,65473.0
2023-08-03 10:10:00,40.47,40.5,40.26,40.34,110708.0,38.3001,38.3285,38.1013,38.177,110708.0
2023-08-03 10:15:00,40.35,40.39,40.29,40.34,38178.0,38.1865,38.2244,38.1297,38.177,38178.0
2023-08-03 10:20:00,40.35,40.42,40.31,40.41,37867.0,38.1865,38.2528,38.1487,38.2433,37867.0
2023-08-03 10:25:00,40.41,40.55,40.41,40.47,117842.0,38.2433,38.3758,38.2433,38.3001,117842.0
2023-08-03 10:30:00,40.47,40.69,40.45,40.57,112467.0,38.3001,38.5083,38.2811,38.3947,112467.0
2023-08-03 10:35:00,40.56,40.61,40.52,40.54,55432.0,38.3853,38.4326,38.3474,38.3663,55432.0
2023-08-03 10:40:00,40.54,40.61,40.48,40.59,57660.0,38.3663,38.4326,38.3095,38.4136,57660.0
2023-08-03 10:45:00,40.59,40.59,40.49,40.51,54683.0,38.4136,38.4136,38.319,38.3379,54683.0
2023-08-03 10:50:00,40.51,40.54,40.47,40.52,56594.0,38.3379,38.3663,38.3001,38.3474,56594.0
2023-08-03 10:55:00,40.51,40.58,40.44,40.46,68519.0,38.3379,38.4042,38.2717,38.2906,68519.0
2023-08-03 11:00:00,40.47,40.5,40.42,40.49,28933.0,38.3001,38.3285,38.2528,38.319,28933.0
2023-08-03 11:05:00,40.5,40.51,40.46,40.48,54762.0,38.3285,38.3379,38.2906,38.3095,54762.0
2023-08-03 11:10:00,40.48,40.51,40.41,40.43,54847.0,38.3095,38.3379,38.2433,38.2622,54847.0
2023-08-03 11:15:00,40.42,40.52,40.4,40.48,78330.0,38.2528,38.3474,38.2338,38.3095,78330.0
2023-08-03 11:20:00,40.48,40.49,40.34,40.42,208270.0,38.3095,38.319,38.177,38.2528,208270.0
2023-08-03 11:25:00,40.43,40.43,40.35,40.38,44674.0,38.2622,38.2622,38.1865,38.2149,44674.0
2023-08-03 11:30:00,40.38,40.38,40.31,40.33,45162.0,38.2149,38.2149,38.1487,38.1676,45162.0
2023-08-03 11:35:00,40.33,40.34,40.27,40.32,58557.0,38.1676,38.177,38.1108,38.1581,58557.0
2023-08-03 11:40:00,40.31,40.34,40.28,40.32,65309.0,38.1487,38.177,38.1203,38.1581,65309.0
2023-08-03 11:45:00,40.32,40.33,40.22,40.25,44943.0,38.1581,38.1676,38.0635,38.0919,44943.0
2023-08-03 11:50:00,40.25,40.3,40.22,40.27,72305.0,38.0919,38.1392,38.0635,38.1108,72305.0
2023-08-03 11:55:00,40.27,40.29,40.23,40.23,33455.0,38.1108,38.1297,38.0729,38.0729,33455.0
2023-08-03 12:00:00,40.23,40.26,40.2,40.22,41762.0,38.0729,38.1013,38.0446,38.0635,41762.0
2023-08-03 12:05:00,40.21,40.33,40.2,40.29,46942.0,38.054,38.1676,38.0446,38.1297,46942.0
2023-08-03 12:10:00,40.29,40.31,40.25,40.31,17817.0,38.1297,38.1487,38.0919,38.1487,17817.0
2023-08-03 12:15:00,40.32,40.35,40.25,40.3,81840.0,38.1581,38.1865,38.0919,38.1392,81840.0
2023-08-03 12:20:00,40.3,40.31,40.24,40.29,41487.0,38.1392,38.1487,38.0824,38.1297,41487.0
2023-08-03 12:25:00,40.29,40.35,40.25,40.35,21617.0,38.1297,38.1865,38.0919,38.1865,21617.0
2023-08-03 12:30:00,40.34,40.35,40.25,40.26,44997.0,38.177,38.1865,38.0919,38.1013,44997.0
2023-08-03 12:35:00,40.25,40.28,40.23,40.25,21685.0,38.0919,38.1203,38.0729,38.0919,21685.0
2023-08-03 12:40:00,40.26,40.31,40.23,40.26,56721.0,38.1013,38.1487,38.0729,38.1013,56721.0
2023-08-03 12:45:00,40.26,40.32,40.23,40.31,49110.0,38.1013,38.1581,38.0729,38.1487,49110.0
2023-08-03 12:50:00,40.31,40.32,40.28,40.29,35875.0,38.1487,38.1581,38.1203,38.1297,35875.0
2023-08-03 12:55:00,40.28,40.3,40.26,40.29,40335.0,38.1203,38.1392,38.1013,38.1297,40335.0
2023-08-03 13:00:00,40.28,40.33,40.25,40.28,61550.0,38.1203,38.1676,38.0919,38.1203,61550.0
2023-08-03 13:05:00,40.28,40.35,40.28,40.32,90439.0,38.1203,38.1865,38.1203,38.1581,90439.0
2023-08-03 13:10:00,40.32,40.39,40.27,40.29,104221.0,38.1581,38.2244,38.1108,38.1297,104221.0
2023-08-03 13:15:00,40.29,40.33,40.26,40.29,83698.0,38.1297,38.1676,38.1013,38.1297,83698.0
2023-08-03 13:20:00,40.29,40.31,40.26,40.29,32710.0,38.1297,38.1487,38.1013,38.1297,32710.0
2023-08-03 13:25:00,40.28,40.3,40.27,40.28,30697.0,38.1203,38.1392,38.1108,38.1203,30697.0
2023-08-03 13:30:00,40.27,40.32,40.26,40.29,59918.0,38.1108,38.1581,38.1013,38.1297,59918.0
2023-08-03 13:35:00,40.29,40.33,40.28,40.3,66232.0,38.1297,38.1676,38.1203,38.1392,66232.0
2023-08-03 13:40:00,40.3,40.32,40.29,40.3,50096.0,38.1392,38.1581,38.1297,38.1392,50096.0
2023-08-03 13:45:00,40.3,40.39,40.28,40.36,196161.0,38.1392,38.2244,38.1203,38.196,196161.0
2023-08-03 13:50:00,40.36,40.4,40.34,40.4,62803.0,38.196,38.2338,38.177,38.2338,62803.0
2023-08-03 13:55:00,40.4,40.44,40.37,40.44,42044.0,38.2338,38.2717,38.2054,38.2717,42044.0
2023-08-03 14:00:00,40.44,40.47,40.41,40.47,35726.0,38.2717,38.3001,38.2433,38.3001,35726.0
2023-08-03 14:05:00,40.48,40.49,40.39,40.4,17619.0,38.3095,38.319,38.2244,38.2338,17619.0
2023-08-03 14:10:00,40.4,40.47,40.4,40.4,27905.0,38.2338,38.3001,38.2338,38.2338,27905.0
2023-08-03 14:15:00,40.4,40.4,40.34,40.36,24785.0,38.2338,38.2338,38.177,38.196,24785.0
2023-08-03 14:20:00,40.37,40.39,40.35,40.38,46221.0,38.2054,38.2244,38.1865,38.2149,46221.0
2023-08-03 14:25:00,40.38,40.42,40.34,40.35,32723.0,38.2149,38.2528,38.177,38.1865,32723.0
2023-08-03 14:30:00,40.34,40.35,40.28,40.31,41055.0,38.177,38.1865,38.1203,38.1487,41055.0
2023-08-03 14:35:00,40.31,40.32,40.28,40.29,47765.0,38.1487,38.1581,38.1203,38.1297,47765.0
2023-08-03 14:40:00,40.29,40.34,40.27,40.27,35429.0,38.1297,38.177,38.1108,38.1108,35429.0
2023-08-03 14:45:00,40.27,40.3,40.26,40.29,26105.0,38.1108,38.1392,38.1013,38.1297,26105.0
2023-08-03 14:50:00,40.29,40.36,40.29,40.34,48888.0,38.1297,38.196,38.1297,38.177,48888.0
2023-08-03 14:55:00,40.34,40.38,40.32,40.36,59979.0,38.177,38.2149,38.1581,38.196,59979.0
2023-08-03 15:00:00,40.35,40.36,40.28,40.33,31692.0,38.1865,38.196,38.1203,38.1676,31692.0
2023-08-03 15:05:00,40.33,40.33,40.28,40.28,43003.0,38.1676,38.1676,38.1203,38.1203,43003.0
2023-08-03 15:10:00,40.29,40.3,40.25,40.28,40246.0,38.1297,38.1392,38.0919,38.1203,40246.0
2023-08-03 15:15:00,40.29,40.31,40.26,40.29,49997.0,38.1297,38.1487,38.1013,38.1297,49997.0
2023-08-03 15:20:00,40.3,40.36,40.29,40.34,43993.0,38.1392,38.196,38.1297,38.177,43993.0
2023-08-03 15:25:00,40.34,40.39,40.33,40.37,60279.0,38.177,38.2244,38.1676,38.2054,60279.0
2023-08-03 15:30:00,40.37,40.5,40.36,40.46,91699.0,38.2054,38.3285,38.196,38.2906,91699.0
2023-08-03 15:35:00,40.45,40.48,40.44,40.47,100614.0,38.2811,38.3095,38.2717,38.3001,100614.0
2023-08-03 15:40:00,40.47,40.5,40.44,40.46,81832.0,38.3001,38.3285,38.2717,38.2906,81832.0
2023-08-03 15:45:00,40.47,40.47,40.4,40.41,124765.0,38.3001,38.3001,38.2338,38.2433,124765.0
2023-08-03 15:50:00,40.41,40.51,40.38,40.47,295812.0,38.2433,38.3379,38.2149,38.3001,295812.0
2023-08-03 15:55:00,40.47,40.52,40.43,40.43,598867.0,38.3001,38.3474,38.2622,38.2622,598867.0
2023-08-04 09:30:00,40.61,40.8,40.53,40.61,231798.0,38.4326,38.6124,38.3569,38.4326,231798.0
2023-08-04 09:35:00,40.59,40.77,40.58,40.67,203460.0,38.4136,38.584,38.4042,38.4894,203460.0
2023-08-04 09:40:00,40.68,40.72,40.6,40.7,123469.0,38.4988,38.5367,38.4231,38.5177,123469.0
2023-08-04 09:45:00,40.7,40.85,40.69,40.75,234718.0,38.5177,38.6597,38.5083,38.5651,234718.0
2023-08-04 09:50:00,40.75,40.85,40.72,40.73,135298.0,38.5651,38.6597,38.5367,38.5461,135298.0
2023-08-04 09:55:00,40.73,40.75,40.58,40.61,87576.0,38.5461,38.5651,38.4042,38.4326,87576.0
2023-08-04 10:00:00,40.6,40.61,40.51,40.54,74013.0,38.4231,38.4326,38.3379,38.3663,74013.0
2023-08-04 10:05:00,40.54,40.54,40.34,40.41,102329.0,38.3663,38.3663,38.177,38.2433,102329.0
2023-08-04 10:10:00,40.42,40.51,40.4,40.5,94011.0,38.2528,38.3379,38.2338,38.3285,94011.0
2023-08-04 10:15:00,40.5,40.64,40.49,40.61,98308.0,38.3285,38.461,38.319,38.4326,98308.0
2023-08-04 10:20:00,40.61,40.69,40.56,40.68,57342.0,38.4326,38.5083,38.3853,38.4988,57342.0
2023-08-04 10:25:00,40.68,40.71,40.65,40.67,85941.0,38.4988,38.5272,38.4704,38.4894,85941.0
2023-08-04 10:30:00,40.67,40.73,40.63,40.7,89276.0,38.4894,38.5461,38.4515,38.5177,89276.0
2023-08-04 10:35:00,40.69,40.72,40.62,40.66,65207.0,38.5083,38.5367,38.442,38.4799,65207.0
2023-08-04 10:40:00,40.66,40.67,40.59,40.63,33718.0,38.4799,38.4894,38.4136,38.4515,33718.0
2023-08-04 10:45:00,40.62,40.63,40.55,40.55,46195.0,38.442,38.4515,38.3758,38.3758,46195.0
2023-08-04 10:50:00,40.55,40.59,40.48,40.48,45381.0,38.3758,38.4136,38.3095,38.3095,45381.0
2023-08-04 10:55:00,40.49,40.5,40.37,40.4,53894.0,38.319,38.3285,38.2054,38.2338,53894.0
2023-08-04 11:00:00,40.4,40.41,40.28,40.31,64510.0,38.2338,38.2433,38.1203,38.1487,64510.0
2023-08-04 11:05:00,40.3,40.36,40.27,40.34,72792.0,38.1392,38.196,38.1108,38.177,72792.0
2023-08-04 11:10:00,40.33,40.46,40.33,40.46,33005.0,38.1676,38.2906,38.1676,38.2906,33005.0
2023-08-04 11:15:00,40.47,40.54,40.42,40.52,116532.0,38.3001,38.3663,38.2528,38.3474,116532.0
2023-08-04 11:20:00,40.53,40.59,40.52,40.58,28195.0,38.3569,38.4136,38.3474,38.4042,28195.0
2023-08-04 11:25:00,40.59,40.59,40.53,40.53,46197.0,38.4136,38.4136,38.3569,38.3569,46197.0
2023-08-04 11:30:00,40.54,40.57,40.51,40.53,33490.0,38.3663,38.3947,38.3379,38.3569,33490.0
2023-08-04 11:35:00,40.52,40.63,40.52,40.62,39526.0,38.3474,38.4515,38.3474,38.442,39526.0
2023-08-04 11:40:00,40.61,40.65,40.6,40.63,25709.0,38.4326,38.4704,38.4231,38.4515,25709.0
2023-08-04 11:45:00,40.64,40.64,40.56,40.58,31915.0,38.461,38.461,38.3853,38.4042,31915.0
2023-08-04 11:50:00,40.57,40.64,40.56,40.64,137255.0,38.3947,38.461,38.3853,38.461,137255.0
2023-08-04 11:55:00,40.65,40.66,40.58,40.61,77916.0,38.4704,38.4799,38.4042,38.4326,77916.0
2023-08-04 12:00:00,40.61,40.73,40.59,40.71,91574.0,38.4326,38.5461,38.4136,38.5272,91574.0
2023-08-04 12:05:00,40.72,40.72,40.67,40.68,70650.0,38.5367,38.5367,38.4894,38.4988,70650.0
2023-08-04 12:10:00,40.69,40.75,40.65,40.75,68240.0,38.5083,38.5651,38.4704,38.5651,68240.0
2023-08-04 12:15:00,40.74,40.74,40.63,40.68,35519.0,38.5556,38.5556,38.4515,38.4988,35519.0
2023-08-04 12:20:00,40.69,40.71,40.67,40.71,32049.0,38.5083,38.5272,38.4894,38.5272,32049.0
2023-08-04 12:25:00,40.71,40.85,40.69,40.76,183948.0,38.5272,38.6597,38.5083,38.5745,183948.0
2023-08-04 12:30:00,40.76,40.79,40.73,40.78,83048.0,38.5745,38.6029,38.5461,38.5935,83048.0
2023-08-04 12:35:00,40.79,40.8,40.75,40.79,26415.0,38.6029,38.6124,38.5651,38.6029,26415.0
2023-08-04 12:40:00,40.79,40.8,40.74,40.77,54732.0,38.6029,38.6124,38.5556,38.584,54732.0
2023-08-04 12:45:00,40.77,40.82,40.76,40.79,102784.0,38.584,38.6313,38.5745,38.6029,102784.0
2023-08-04 12:50:00,40.79,40.79,40.73,40.75,26953.0,38.6029,38.6029,38.5461,38.5651,26953.0
2023-08-04 12:55:00,40.75,40.82,40.74,40.82,61647.0,38.5651,38.6313,38.5556,38.6313,61647.0
2023-08-04 13:00:00,40.81,40.82,40.77,40.79,106007.0,38.6218,38.6313,38.584,38.6029,106007.0
2023-08-04 13:05:00,40.79,40.79,40.71,40.73,28898.0,38.6029,38.6029,38.5272,38.5461,28898.0
2023-08-04 13:10:00,40.75,40.78,40.71,40.78,33114.0,38.5651,38.5935,38.5272,38.5935,33114.0
2023-08-04 13:15:00,40.78,40.88,40.77,40.86,113429.0,38.5935,38.6881,38.584,38.6692,113429.0
2023-08-04 13:20:00,40.86,40.89,40.82,40.88,48746.0,38.6692,38.6976,38.6313,38.6881,48746.0
2023-08-04 13:25:00,40.87,40.87,40.83,40.85,58684.0,38.6786,38.6786,38.6408,38.6597,58684.0
2023-08-04 13:30:00,40.85,40.9,40.83,40.9,32478.0,38.6597,38.707,38.6408,38.707,32478.0
2023-08-04 13:35:00,40.91,40.92,40.86,40.86,46803.0,38.7165,38.7259,38.6692,38.6692,46803.0
2023-08-04 13:40:00,40.87,40.9,40.86,40.89,26501.0,38.6786,38.707,38.6692,38.6976,26501.0
2023-08-04 13:45:00,40.89,40.91,40.87,40.9,38792.0,38.6976,38.7165,38.6786,38.707,38792.0
2023-08-04 13:50:00,40.91,40.96,40.9,40.93,70527.0,38.7165,38.7638,38.707,38.7354,70527.0
2023-08-04 13:55:00,40.93,40.98,40.89,40.98,43099.0,38.7354,38.7827,38.6976,38.7827,43099.0
2023-08-04 14:00:00,40.98,41.0,40.85,40.86,47453.0,38.7827,38.8017,38.6597,38.6692,47453.0
2023-08-04 14:05:00,40.86,40.88,40.76,40.77,45478.0,38.6692,38.6881,38.5745,38.584,45478.0
2023-08-04 14:10:00,40.77,40.79,40.75,40.77,19164.0,38.584,38.6029,38.5651,38.584,19164.0
2023-08-04 14:15:00,40.77,40.82,40.71,40.81,62887.0,38.584,38.6313,38.5272,38.6218,62887.0
2023-08-04 14:20:00,40.8,40.83,40.78,40.79,83477.0,38.6124,38.6408,38.5935,38.6029,83477.0
2023-08-04 14:25:00,40.78,40.81,40.7,40.7,88502.0,38.5935,38.6218,38.5177,38.5177,88502.0
2023-08-04 14:30:00,40.7,40.76,40.69,40.76,31745.0,38.5177,38.5745,38.5083,38.5745,31745.0
2023-08-04 14:35:00,40.75,40.78,40.73,40.76,34462.0,38.5651,38.5935,38.5461,38.5745,34462.0
2023-08-04 14:40:00,40.76,40.82,40.76,40.82,69507.0,38.5745,38.6313,38.5745,38.6313,69507.0
2023-08-04 14:45:00,40.81,40.84,40.8,40.83,33120.0,38.6218,38.6502,38.6124,38.6408,33120.0
2023-08-04 14:50:00,40.83,40.88,40.81,40.86,49221.0,38.6408,38.6881,38.6218,38.6692,49221.0
2023-08-04 14:55:00,40.86,40.91,40.84,40.9,49085.0,38.6692,38.7165,38.6502,38.707,49085.0
2023-08-04 15:00:00,40.9,40.9,40.87,40.89,28632.0,38.707,38.707,38.6786,38.6976,28632.0
2023-08-04 15:05:00,40.89,40.93,40.87,40.91,74167.0,38.6976,38.7354,38.6786,38.7165,74167.0
2023-08-04 15:10:00,40.91,40.93,40.83,40.85,45970.0,38.7165,38.7354,38.6408,38.6597,45970.0
2023-08-04 15:15:00,40.84,40.87,40.76,40.77,49810.0,38.6502,38.6786,38.5745,38.584,49810.0
2023-08-04 15:20:00,40.77,40.77,40.69,40.7,26556.0,38.584,38.584,38.5083,38.5177,26556.0
2023-08-04 15:25:00,40.69,40.77,40.67,40.76,42282.0,38.5083,38.584,38.4894,38.5745,42282.0
2023-08-04 15:30:00,40.76,40.81,40.75,40.77,128316.0,38.5745,38.6218,38.5651,38.584,128316.0
2023-08-04 15:35:00,40.77,40.84,40.77,40.8,87235.0,38.584,38.6502,38.584,38.6124,87235.0
2023-08-04 15:40:00,40.79,40.81,40.74,40.76,50586.0,38.6029,38.6218,38.5556,38.5745,50586.0
2023-08-04 15:45:00,40.77,40.81,40.74,40.74,145175.0,38.584,38.6218,38.5556,38.5556,145175.0
2023-08-04 15:50:00,40.74,40.91,40.71,40.89,245285.0,38.5556,38.7165,38.5272,38.6976,245285.0
2023-08-04 15:55:00,40.88,40.92,40.85,40.88,525005.0,38.6881,38.7259,38.6597,38.6881,525005.0
2023-08-07 09:30:00,40.76,40.78,40.53,40.53,99065.0,38.5745,38.5935,38.3569,38.3569,99065.0
2023-08-07 09:35:00,40.52,40.75,40.51,40.71,59059.0,38.3474,38.5651,38.3379,38.5272,59059.0
2023-08-07 09:40:00,40.7,40.76,40.63,40.73,88054.0,38.5177,38.5745,38.4515,38.5461,88054.0
2023-08-07 09:45:00,40.72,40.75,40.47,40.48,85547.0,38.5367,38.5651,38.3001,38.3095,85547.0
2023-08-07 09:50:00,40.48,40.57,40.47,40.55,29081.0,38.3095,38.3947,38.3001,38.3758,29081.0
2023-08-07 09:55:00,40.55,40.57,40.38,40.41,92633.0,38.3758,38.3947,38.2149,38.2433,92633.0
2023-08-07 10:00:00,40.41,40.48,40.37,40.46,82197.0,38.2433,38.3095,38.2054,38.2906,82197.0
2023-08-07 10:05:00,40.47,40.55,40.46,40.55,60271.0,38.3001,38.3758,38.2906,38.3758,60271.0
2023-08-07 10:10:00,40.55,40.63,40.54,40.63,39423.0,38.3758,38.4515,38.3663,38.4515,39423.0
2023-08-07 10:15:00,40.63,40.69,40.62,40.68,63769.0,38.4515,38.5083,38.442,38.4988,63769.0
2023-08-07 10:20:00,40.69,40.71,40.63,40.71,49019.0,38.5083,38.5272,38.4515,38.5272,49019.0
2023-08-07 10:25:00,40.71,40.76,40.69,40.76,70406.0,38.5272,38.5745,38.5083,38.5745,70406.0
2023-08-07 10:30:00,40.76,40.77,40.7,40.72,32644.0,38.5745,38.584,38.5177,38.5367,32644.0
2023-08-07 10:35:00,40.71,40.71,40.64,40.66,88833.0,38.5272,38.5272,38.461,38.4799,88833.0
2023-08-07 10:40:00,40.66,40.69,40.63,40.65,30308.0,38.4799,38.5083,38.4515,38.4704,30308.0
2023-08-07 10:45:00,40.65,40.7,40.63,40.65,31788.0,38.4704,38.5177,38.4515,38.4704,31788.0
2023-08-07 10:50:00,40.64,40.65,40.51,40.51,60840.0,38.461,38.4704,38.3379,38.3379,60840.0
2023-08-07 10:55:00,40.52,40.53,40.49,40.5,22923.0,38.3474,38.3569,38.319,38.3285,22923.0
2023-08-07 11:00:00,40.5,40.6,40.49,40.58,31062.0,38.3285,38.4231,38.319,38.4042,31062.0
2023-08-07 11:05:00,40.58,40.66,40.57,40.62,28107.0,38.4042,38.4799,38.3947,38.442,28107.0
2023-08-07 11:10:00,40.62,40.7,40.61,40.65,25200.0,38.442,38.5177,38.4326,38.4704,25200.0
2023-08-07 11:15:00,40.64,40.68,40.63,40.66,22157.0,38.461,38.4988,38.4515,38.4799,22157.0
2023-08-07 11:20:00,40.66,40.67,40.62,40.64,19236.0,38.4799,38.4894,38.442,38.461,19236.0
2023-08-07 11:25:00,40.63,40.71,40.57,40.58,111155.0,38.4515,38.5272,38.3947,38.4042,111155.0
2023-08-07 11:30:00,40.58,40.59,40.49,40.51,54162.0,38.4042,38.4136,38.319,38.3379,54162.0
2023-08-07 11:35:00,40.52,40.53,40.48,40.5,40860.0,38.3474,38.3569,38.3095,38.3285,40860.0
2023-08-07 11:40:00,40.5,40.54,40.48,40.51,27357.0,38.3285,38.3663,38.3095,38.3379,27357.0
2023-08-07 11:45:00,40.51,40.52,40.5,40.51,12994.0,38.3379,38.3474,38.3285,38.3379,12994.0
2023-08-07 11:50:00,40.5,40.51,40.43,40.45,32162.0,38.3285,38.3379,38.2622,38.2811,32162.0
2023-08-07 11:55:00,40.44,40.44,40.35,40.36,37137.0,38.2717,38.2717,38.1865,38.196,37137.0
2023-08-07 12:00:00,40.36,40.43,40.33,40.41,41115.0,38.196,38.2622,38.1676,38.2433,41115.0
2023-08-07 12:05:00,40.41,40.46,40.38,40.44,47801.0,38.2433,38.2906,38.2149,38.2717,47801.0
2023-08-07 12:10:00,40.43,40.45,40.4,40.43,23214.0,38.2622,38.2811,38.2338,38.2622,23214.0
2023-08-07 12:15:00,40.42,40.44,40.4,40.43,21776.0,38.2528,38.2717,38.2338,38.2622,21776.0
2023-08-07 12:20:00,40.43,40.45,40.4,40.44,23289.0,38.2622,38.2811,38.2338,38.2717,23289.0
2023-08-07 12:25:00,40.44,40.5,40.43,40.5,25769.0,38.2717,38.3285,38.2622,38.3285,25769.0
2023-08-07 12:30:00,40.5,40.5,40.46,40.5,22024.0,38.3285,38.3285,38.2906,38.3285,22024.0
2023-08-07 12:35:00,40.5,40.5,40.43,40.43,29537.0,38.3285,38.3285,38.2622,38.2622,29537.0
2023-08-07 12:40:00,40.43,40.45,40.41,40.44,23994.0,38.2622,38.2811,38.2433,38.2717,23994.0
2023-08-07 12:45:00,40.44,40.44,40.37,40.4,19005.0,38.2717,38.2717,38.2054,38.2338,19005.0
2023-08-07 12:50:00,40.4,40.44,40.39,40.44,18525.0,38.2338,38.2717,38.2244,38.2717,18525.0
2023-08-07 12:55:00,40.43,40.44,40.39,40.44,18223.0,38.2622,38.2717,38.2244,38.2717,18223.0
2023-08-07 13:00:00,40.44,40.49,40.42,40.49,11660.0,38.2717,38.319,38.2528,38.319,11660.0
2023-08-07 13:05:00,40.48,40.49,40.43,40.45,19414.0,38.3095,38.319,38.2622,38.2811,19414.0
2023-08-07 13:10:00,40.44,40.45,40.41,40.43,23762.0,38.2717,38.2811,38.2433,38.2622,23762.0
2023-08-07 13:15:00,40.43,40.46,40.42,40.45,18428.0,38.2622,38.2906,38.2528,38.2811,18428.0
2023-08-07 13:20:00,40.45,40.51,40.45,40.51,53337.0,38.2811,38.3379,38.2811,38.3379,53337.0
2023-08-07 13:25:00,40.51,40.54,40.46,40.48,50751.0,38.3379,38.3663,38.2906,38.3095,50751.0
2023-08-07 13:30:00,40.49,40.51,40.47,40.48,26563.0,38.319,38.3379,38.3001,38.3095,26563.0
2023-08-07 13:35:00,40.48,40.51,40.47,40.5,15095.0,38.3095,38.3379,38.3001,38.3285,15095.0
2023-08-07 13:40:00,40.5,40.51,40.49,40.5,22558.0,38.3285,38.3379,38.319,38.3285,22558.0
2023-08-07 13:45:00,40.5,40.53,40.48,40.52,21600.0,38.3285,38.3569,38.3095,38.3474,21600.0
2023-08-07 13:50:00,40.52,40.53,40.48,40.5,15681.0,38.3474,38.3569,38.3095,38.3285,15681.0
2023-08-07 13:55:00,40.49,40.51,40.48,40.51,19316.0,38.319,38.3379,38.3095,38.3379,19316.0
2023-08-07 14:00:00,40.51,40.54,40.49,40.52,68583.0,38.3379,38.3663,38.319,38.3474,68583.0
2023-08-07 14:05:00,40.52,40.53,40.5,40.53,35272.0,38.3474,38.3569,38.3285,38.3569,35272.0
2023-08-07 14:10:00,40.53,40.54,40.48,40.48,13463.0,38.3569,38.3663,38.3095,38.3095,13463.0
2023-08-07 14:15:00,40.48,40.49,40.45,40.48,26997.0,38.3095,38.319,38.2811,38.3095,26997.0
2023-08-07 14:20:00,40.47,40.49,40.45,40.46,18871.0,38.3001,38.319,38.2811,38.2906,18871.0
2023-08-07 14:25:00,40.46,40.46,40.39,40.41,81873.0,38.2906,38.2906,38.2244,38.2433,81873.0
2023-08-07 14:30:00,40.41,40.44,40.39,40.41,31210.0,38.2433,38.2717,38.2244,38.2433,31210.0
2023-08-07 14:35:00,40.4,40.43,40.39,40.41,24461.0,38.2338,38.2622,38.2244,38.2433,24461.0
2023-08-07 14:40:00,40.42,40.45,40.4,40.44,64182.0,38.2528,38.2811,38.2338,38.2717,64182.0
2023-08-07 14:45:00,40.44,40.44,40.41,40.43,19896.0,38.2717,38.2717,38.2433,38.2622,19896.0
2023-08-07 14:50:00,40.42,40.43,40.39,40.41,36673.0,38.2528,38.2622,38.2244,38.2433,36673.0
2023-08-07 14:55:00,40.4,40.41,40.36,40.38,41952.0,38.2338,38.2433,38.196,38.2149,41952.0
2023-08-07 15:00:00,40.38,40.4,40.36,40.37,33628.0,38.2149,38.2338,38.196,38.2054,33628.0
2023-08-07 15:05:00,40.37,40.43,40.36,40.41,37198.0,38.2054,38.2622,38.196,38.2433,37198.0
2023-08-07 15:10:00,40.41,40.42,40.39,40.4,30536.0,38.2433,38.2528,38.2244,38.2338,30536.0
2023-08-07 15:15:00,40.4,40.4,40.36,40.36,55867.0,38.2338,38.2338,38.196,38.196,55867.0
2023-08-07 15:20:00,40.36,40.39,40.36,40.39,38071.0,38.196,38.2244,38.196,38.2244,38071.0
2023-08-07 15:25:00,40.39,40.42,40.37,40.42,35850.0,38.2244,38.2528,38.2054,38.2528,35850.0
2023-08-07 15:30:00,40.41,40.42,40.37,40.41,65696.0,38.2433,38.2528,38.2054,38.2433,65696.0
2023-08-07 15:35:00,40.41,40.42,40.37,40.38,47425.0,38.2433,38.2528,38.2054,38.2149,47425.0
2023-08-07 15:40:00,40.37,40.4,40.36,40.39,52490.0,38.2054,38.2338,38.196,38.2244,52490.0
2023-08-07 15:45:00,40.38,40.4,40.33,40.33,93887.0,38.2149,38.2338,38.1676,38.1676,93887.0
2023-08-07 15:50:00,40.33,40.46,40.33,40.44,214917.0,38.1676,38.2906,38.1676,38.2717,214917.0
2023-08-07 15:55:00,40.45,40.5,40.42,40.48,406380.0,38.2811,38.3285,38.2528,38.3095,406380.0
2023-08-08 09:30:00,40.06,40.11,39.68,39.98,445937.0,37.9121,37.9594,37.5524,37.8363,445937.0
2023-08-08 09:35:00,40.0,40.0,39.73,39.86,105676.0,37.8553,37.8553,37.5998,37.7228,105676.0
2023-08-08 09:40:00,39.83,39.94,39.77,39.91,63828.0,37.6944,37.7985,37.6376,37.7701,63828.0
2023-08-08 09:45:00,39.93,40.0,39.86,40.0,66603.0,37.789,37.8553,37.7228,37.8553,66603.0
2023-08-08 09:50:00,40.02,40.06,39.96,40.03,52112.0,37.8742,37.9121,37.8174,37.8837,52112.0
2023-08-08 09:55:00,40.02,40.03,39.83,39.85,69333.0,37.8742,37.8837,37.6944,37.7133,69333.0
2023-08-08 10:00:00,39.86,39.94,39.78,39.89,80154.0,37.7228,37.7985,37.6471,37.7512,80154.0
2023-08-08 10:05:00,39.91,39.92,39.8,39.84,42589.0,37.7701,37.7796,37.666,37.7039,42589.0
2023-08-08 10:10:00,39.84,39.85,39.75,39.76,60194.0,37.7039,37.7133,37.6187,37.6281,60194.0
2023-08-08 10:15:00,39.76,39.86,39.75,39.79,74839.0,37.6281,37.7228,37.6187,37.6565,74839.0
2023-08-08 10:20:00,39.79,39.83,39.75,39.83,58438.0,37.6565,37.6944,37.6187,37.6944,58438.0
2023-08-08 10:25:00,39.83,39.91,39.82,39.91,65430.0,37.6944,37.7701,37.6849,37.7701,65430.0
2023-08-08 10:30:00,39.91,39.92,39.82,39.84,74696.0,37.7701,37.7796,37.6849,37.7039,74696.0
2023-08-08 10:35:00,39.84,39.92,39.83,39.89,40588.0,37.7039,37.7796,37.6944,37.7512,40588.0
2023-08-08 10:40:00,39.89,39.95,39.86,39.94,64753.0,37.7512,37.808,37.7228,37.7985,64753.0
2023-08-08 10:45:00,39.94,39.94,39.81,39.83,80302.0,37.7985,37.7985,37.6755,37.6944,80302.0
2023-08-08 10:50:00,39.84,39.84,39.72,39.73,54303.0,37.7039,37.7039,37.5903,37.5998,54303.0
2023-08-08 10:55:00,39.73,39.81,39.73,39.76,43868.0,37.5998,37.6755,37.5998,37.6281,43868.0
2023-08-08 11:00:00,39.76,39.85,39.75,39.83,52386.0,37.6281,37.7133,37.6187,37.6944,52386.0
2023-08-08 11:05:00,39.82,39.84,39.76,39.8,44507.0,37.6849,37.7039,37.6281,37.666,44507.0
2023-08-08 11:10:00,39.8,39.8,39.75,39.76,39350.0,37.666,37.666,37.6187,37.6281,39350.0
2023-08-08 11:15:00,39.75,39.81,39.74,39.78,66057.0,37.6187,37.6755,37.6092,37.6471,66057.0
2023-08-08 11:20:00,39.78,39.82,39.66,39.68,71811.0,37.6471,37.6849,37.5335,37.5524,71811.0
2023-08-08 11:25:00,39.69,39.7,39.62,39.7,47391.0,37.5619,37.5714,37.4957,37.5714,47391.0
2023-08-08 11:30:00,39.69,39.77,39.68,39.77,50013.0,37.5619,37.6376,37.5524,37.6376,50013.0
2023-08-08 11:35:00,39.77,39.83,39.73,39.78,61851.0,37.6376,37.6944,37.5998,37.6471,61851.0
2023-08-08 11:40:00,39.78,39.78,39.73,39.75,36674.0,37.6471,37.6471,37.5998,37.6187,36674.0
2023-08-08 11:45:00,39.76,39.76,39.7,39.72,37669.0,37.6281,37.6281,37.5714,37.5903,37669.0
2023-08-08 11:50:00,39.72,39.74,39.7,39.72,22661.0,37.5903,37.6092,37.5714,37.5903,22661.0
2023-08-08 11:55:00,39.71,39.72,39.69,39.71,27154.0,37.5808,37.5903,37.5619,37.5808,27154.0
2023-08-08 12:00:00,39.71,39.71,39.66,39.67,30328.0,37.5808,37.5808,37.5335,37.543,30328.0
2023-08-08 12:05:00,39.66,39.68,39.6,39.63,92527.0,37.5335,37.5524,37.4767,37.5051,92527.0
2023-08-08 12:10:00,39.63,39.68,39.61,39.64,64987.0,37.5051,37.5524,37.4862,37.5146,64987.0
2023-08-08 12:15:00,39.64,39.76,39.64,39.76,65009.0,37.5146,37.6281,37.5146,37.6281,65009.0
2023-08-08 12:20:00,39.75,39.79,39.75,39.79,34177.0,37.6187,37.6565,37.6187,37.6565,34177.0
2023-08-08 12:25:00,39.79,39.84,39.76,39.81,57751.0,37.6565,37.7039,37.6281,37.6755,57751.0
2023-08-08 12:30:00,39.83,39.88,39.8,39.86,53102.0,37.6944,37.7417,37.666,37.7228,53102.0
2023-08-08 12:35:00,39.85,39.89,39.85,39.89,34968.0,37.7133,37.7512,37.7133,37.7512,34968.0
2023-08-08 12:40:00,39.88,39.91,39.78,39.79,235817.0,37.7417,37.7701,37.6471,37.6565,235817.0
2023-08-08 12:45:00,39.78,39.86,39.76,39.84,36448.0,37.6471,37.7228,37.6281,37.7039,36448.0
2023-08-08 12:50:00,39.84,39.85,39.77,39.8,24375.0,37.7039,37.7133,37.6376,37.666,24375.0
2023-08-08 12:55:00,39.8,39.8,39.75,39.76,44170.0,37.666,37.666,37.6187,37.6281,44170.0
2023-08-08 13:00:00,39.76,39.78,39.73,39.78,41670.0,37.6281,37.6471,37.5998,37.6471,41670.0
2023-08-08 13:05:00,39.77,39.79,39.73,39.78,25490.0,37.6376,37.6565,37.5998,37.6471,25490.0
2023-08-08 13:10:00,39.78,39.8,39.73,39.74,29510.0,37.6471,37.666,37.5998,37.6092,29510.0
2023-08-08 13:15:00,39.73,39.73,39.7,39.72,46711.0,37.5998,37.5998,37.5714,37.5903,46711.0
2023-08-08 13:20:00,39.72,39.73,39.69,39.69,15678.0,37.5903,37.5998,37.5619,37.5619,15678.0
2023-08-08 13:25:00,39.69,39.73,39.67,39.72,26967.0,37.5619,37.5998,37.543,37.5903,26967.0
2023-08-08 13:30:00,39.72,39.74,39.69,39.73,32200.0,37.5903,37.6092,37.5619,37.5998,32200.0
2023-08-08 13:35:00,39.73,39.77,39.71,39.74,20986.0,37.5998,37.6376,37.5808,37.6092,20986.0
2023-08-08 13:40:00,39.73,39.77,39.71,39.73,56150.0,37.5998,37.6376,37.5808,37.5998,56150.0
2023-08-08 13:45:00,39.73,39.74,39.68,39.69,19965.0,37.5998,37.6092,37.5524,37.5619,19965.0
2023-08-08 13:50:00,39.69,39.72,39.68,39.71,38145.0,37.5619,37.5903,37.5524,37.5808,38145.0
2023-08-08 13:55:00,39.7,39.75,39.69,39.73,27175.0,37.5714,37.6187,37.5619,37.5998,27175.0
2023-08-08 14:00:00,39.73,39.73,39.64,39.65,26722.0,37.5998,37.5998,37.5146,37.524,26722.0
2023-08-08 14:05:00,39.64,39.68,39.62,39.68,41614.0,37.5146,37.5524,37.4957,37.5524,41614.0
2023-08-08 14:10:00,39.68,39.68,39.65,39.66,34154.0,37.5524,37.5524,37.524,37.5335,34154.0
2023-08-08 14:15:00,39.67,39.68,39.65,39.66,36197.0,37.543,37.5524,37.524,37.5335,36197.0
2023-08-08 14:20:00,39.66,39.67,39.64,39.66,36365.0,37.5335,37.543,37.5146,37.5335,36365.0
2023-08-08 14:25:00,39.66,39.69,39.64,39.65,35895.0,37.5335,37.5619,37.5146,37.524,35895.0
2023-08-08 14:30:00,39.64,39.65,39.62,39.63,35081.0,37.5146,37.524,37.4957,37.5051,35081.0
2023-08-08 14:35:00,39.63,39.64,39.6,39.62,26478.0,37.5051,37.5146,37.4767,37.4957,26478.0
2023-08-08 14:40:00,39.62,39.65,39.61,39.64,60568.0,37.4957,37.524,37.4862,37.5146,60568.0
2023-08-08 14:45:00,39.64,39.67,39.63,39.67,43427.0,37.5146,37.543,37.5051,37.543,43427.0
2023-08-08 14:50:00,39.67,39.71,39.67,39.7,27571.0,37.543,37.5808,37.543,37.5714,27571.0
2023-08-08 14:55:00,39.7,39.73,39.69,39.71,34789.0,37.5714,37.5998,37.5619,37.5808,34789.0
2023-08-08 15:00:00,39.71,39.73,39.7,39.73,38163.0,37.5808,37.5998,37.5714,37.5998,38163.0
2023-08-08 15:05:00,39.72,39.73,39.68,39.68,43241.0,37.5903,37.5998,37.5524,37.5524,43241.0
2023-08-08 15:10:00,39.68,39.72,39.68,39.69,42831.0,37.5524,37.5903,37.5524,37.5619,42831.0
2023-08-08 15:15:00,39.69,39.71,39.66,39.69,40823.0,37.5619,37.5808,37.5335,37.5619,40823.0
2023-08-08 15:20:00,39.7,39.78,39.69,39.76,75641.0,37.5714,37.6471,37.5619,37.6281,75641.0
2023-08-08 15:25:00,39.77,39.86,39.76,39.84,70121.0,37.6376,37.7228,37.6281,37.7039,70121.0
2023-08-08 15:30:00,39.84,39.85,39.76,39.79,103764.0,37.7039,37.7133,37.6281,37.6565,103764.0
2023-08-08 15:35:00,39.79,39.81,39.76,39.79,127294.0,37.6565,37.6755,37.6281,37.6565,127294.0
2023-08-08 15:40:00,39.79,39.8,39.75,39.76,89574.0,37.6565,37.666,37.6187,37.6281,89574.0
2023-08-08 15:45:00,39.76,39.8,39.73,39.78,149354.0,37.6281,37.666,37.5998,37.6471,149354.0
2023-08-08 15:50:00,39.78,39.81,39.76,39.79,216491.0,37.6471,37.6755,37.6281,37.6565,216491.0
2023-08-08 15:55:00,39.78,39.85,39.78,39.84,495695.0,37.6471,37.7133,37.6471,37.7039,495695.0
2023-08-09 09:30:00,40.0,40.04,39.87,39.93,121662.0,37.8553,37.8931,37.7322,37.789,121662.0
2023-08-09 09:35:00,39.94,40.14,39.9,40.12,138360.0,37.7985,37.9878,37.7606,37.9688,138360.0
2023-08-09 09:40:00,40.12,40.2,40.1,40.14,81890.0,37.9688,38.0446,37.9499,37.9878,81890.0
2023-08-09 09:45:00,40.14,40.26,40.13,40.2,47170.0,37.9878,38.1013,37.9783,38.0446,47170.0
2023-08-09 09:50:00,40.2,40.21,40.11,40.13,39508.0,38.0446,38.054,37.9594,37.9783,39508.0
2023-08-09 09:55:00,40.13,40.26,40.11,40.25,33162.0,37.9783,38.1013,37.9594,38.0919,33162.0
2023-08-09 10:00:00,40.24,40.44,40.22,40.39,144296.0,38.0824,38.2717,38.0635,38.2244,144296.0
2023-08-09 10:05:00,40.4,40.41,40.26,40.34,61694.0,38.2338,38.2433,38.1013,38.177,61694.0
2023-08-09 10:10:00,40.34,40.37,40.09,40.15,216185.0,38.177,38.2054,37.9405,37.9972,216185.0
2023-08-09 10:15:00,40.16,40.26,40.16,40.19,50764.0,38.0067,38.1013,38.0067,38.0351,50764.0
2023-08-09 10:20:00,40.2,40.28,40.08,40.09,57612.0,38.0446,38.1203,37.931,37.9405,57612.0
2023-08-09 10:25:00,40.09,40.15,40.05,40.13,57211.0,37.9405,37.9972,37.9026,37.9783,57211.0
2023-08-09 10:30:00,40.13,40.17,40.08,40.09,45371.0,37.9783,38.0162,37.931,37.9405,45371.0
2023-08-09 10:35:00,40.09,40.12,40.05,40.07,34967.0,37.9405,37.9688,37.9026,37.9215,34967.0
2023-08-09 10:40:00,40.07,40.15,40.05,40.07,49334.0,37.9215,37.9972,37.9026,37.9215,49334.0
2023-08-09 10:45:00,40.08,40.11,40.03,40.08,64483.0,37.931,37.9594,37.8837,37.931,64483.0
2023-08-09 10:50:00,40.07,40.07,40.0,40.01,41827.0,37.9215,37.9215,37.8553,37.8647,41827.0
2023-08-09 10:55:00,40.01,40.04,39.93,39.98,58786.0,37.8647,37.8931,37.789,37.8363,58786.0
2023-08-09 11:00:00,39.99,40.08,39.99,40.05,44144.0,37.8458,37.931,37.8458,37.9026,44144.0
2023-08-09 11:05:00,40.05,40.06,40.0,40.05,37426.0,37.9026,37.9121,37.8553,37.9026,37426.0
2023-08-09 11:10:00,40.04,40.07,39.98,40.0,98189.0,37.8931,37.9215,37.8363,37.8553,98189.0
2023-08-09 11:15:00,39.99,40.01,39.92,39.99,51726.0,37.8458,37.8647,37.7796,37.8458,51726.0
2023-08-09 11:20:00,40.0,40.01,39.91,39.91,28223.0,37.8553,37.8647,37.7701,37.7701,28223.0
2023-08-09 11:25:00,39.91,39.91,39.85,39.88,39397.0,37.7701,37.7701,37.7133,37.7417,39397.0
2023-08-09 11:30:00,39.88,39.93,39.86,39.92,48252.0,37.7417,37.789,37.7228,37.7796,48252.0
2023-08-09 11:35:00,39.92,39.97,39.91,39.95,75145.0,37.7796,37.8269,37.7701,37.808,75145.0
2023-08-09 11:40:00,39.95,39.99,39.91,39.96,36504.0,37.808,37.8458,37.7701,37.8174,36504.0
2023-08-09 11:45:00,39.95,39.96,39.88,39.89,27055.0,37.808,37.8174,37.7417,37.7512,27055.0
2023-08-09 11:50:00,39.88,39.91,39.83,39.85,23827.0,37.7417,37.7701,37.6944,37.7133,23827.0
2023-08-09 11:55:00,39.84,39.93,39.84,39.91,36955.0,37.7039,37.789,37.7039,37.7701,36955.0
2023-08-09 12:00:00,39.91,39.99,39.9,39.91,39676.0,37.7701,37.8458,37.7606,37.7701,39676.0
2023-08-09 12:05:00,39.91,39.99,39.9,39.96,25103.0,37.7701,37.8458,37.7606,37.8174,25103.0
2023-08-09 12:10:00,39.97,39.98,39.92,39.95,43159.0,37.8269,37.8363,37.7796,37.808,43159.0
2023-08-09 12:15:00,39.95,39.96,39.87,39.91,29441.0,37.808,37.8174,37.7322,37.7701,29441.0
2023-08-09 12:20:00,39.91,39.94,39.89,39.92,27879.0,37.7701,37.7985,37.7512,37.7796,27879.0
2023-08-09 12:25:00,39.92,39.94,39.89,39.93,32069.0,37.7796,37.7985,37.7512,37.789,32069.0
2023-08-09 12:30:00,39.92,39.98,39.92,39.94,27776.0,37.7796,37.8363,37.7796,37.7985,27776.0
2023-08-09 12:35:00,39.94,39.98,39.93,39.94,18118.0,37.7985,37.8363,37.789,37.7985,18118.0
2023-08-09 12:40:00,39.95,40.0,39.94,40.0,13947.0,37.808,37.8553,37.7985,37.8553,13947.0
2023-08-09 12:45:00,40.0,40.0,39.96,40.0,29148.0,37.8553,37.8553,37.8174,37.8553,29148.0
2023-08-09 12:50:00,40.0,40.02,39.98,40.0,15266.0,37.8553,37.8742,37.8363,37.8553,15266.0
2023-08-09 12:55:00,40.0,40.05,40.0,40.01,15650.0,37.8553,37.9026,37.8553,37.8647,15650.0
2023-08-09 13:00:00,40.02,40.03,39.99,40.03,21052.0,37.8742,37.8837,37.8458,37.8837,21052.0
2023-08-09 13:05:00,40.04,40.06,40.03,40.04,12979.0,37.8931,37.9121,37.8837,37.8931,12979.0
2023-08-09 13:10:00,40.04,40.06,40.02,40.05,25329.0,37.8931,37.9121,37.8742,37.9026,25329.0
2023-08-09 13:15:00,40.05,40.1,40.02,40.08,23135.0,37.9026,37.9499,37.8742,37.931,23135.0
2023-08-09 13:20:00,40.09,40.09,40.03,40.04,17622.0,37.9405,37.9405,37.8837,37.8931,17622.0
2023-08-09 13:25:00,40.04,40.06,40.02,40.05,22037.0,37.8931,37.9121,37.8742,37.9026,22037.0
2023-08-09 13:30:00,40.05,40.08,40.05,40.07,14518.0,37.9026,37.931,37.9026,37.9215,14518.0
2023-08-09 13:35:00,40.07,40.1,40.06,40.08,19056.0,37.9215,37.9499,37.9121,37.931,19056.0
2023-08-09 13:40:00,40.07,40.09,40.05,40.08,15209.0,37.9215,37.9405,37.9026,37.931,15209.0
2023-08-09 13:45:00,40.08,40.1,40.06,40.09,26657.0,37.931,37.9499,37.9121,37.9405,26657.0
2023-08-09 13:50:00,40.09,40.13,40.08,40.1,29130.0,37.9405,37.9783,37.931,37.9499,29130.0
2023-08-09 13:55:00,40.11,40.12,40.08,40.09,28397.0,37.9594,37.9688,37.931,37.9405,28397.0
2023-08-09 14:00:00,40.08,40.16,40.07,40.13,36751.0,37.931,38.0067,37.9215,37.9783,36751.0
2023-08-09 14:05:00,40.14,40.15,40.12,40.14,21372.0,37.9878,37.9972,37.9688,37.9878,21372.0
2023-08-09 14:10:00,40.14,40.15,40.11,40.14,22749.0,37.9878,37.9972,37.9594,37.9878,22749.0
2023-08-09 14:15:00,40.13,40.18,40.12,40.16,25973.0,37.9783,38.0256,37.9688,38.0067,25973.0
2023-08-09 14:20:00,40.16,40.18,40.13,40.14,19810.0,38.0067,38.0256,37.9783,37.9878,19810.0
2023-08-09 14:25:00,40.14,40.19,40.13,40.17,37769.0,37.9878,38.0351,37.9783,38.0162,37769.0
2023-08-09 14:30:00,40.18,40.22,40.17,40.18,29538.0,38.0256,38.0635,38.0162,38.0256,29538.0
2023-08-09 14:35:00,40.18,40.21,40.17,40.21,27285.0,38.0256,38.054,38.0162,38.054,27285.0
2023-08-09 14:40:00,40.2,40.21,40.15,40.16,28942.0,38.0446,38.054,37.9972,38.0067,28942.0
2023-08-09 14:45:00,40.16,40.23,40.16,40.23,44208.0,38.0067,38.0729,38.0067,38.0729,44208.0
2023-08-09 14:50:00,40.23,40.24,40.2,40.23,47543.0,38.0729,38.0824,38.0446,38.0729,47543.0
2023-08-09 14:55:00,40.23,40.25,40.22,40.23,24350.0,38.0729,38.0919,38.0635,38.0729,24350.0
2023-08-09 15:00:00,40.23,40.23,40.15,40.16,71350.0,38.0729,38.0729,37.9972,38.0067,71350.0
2023-08-09 15:05:00,40.16,40.17,39.97,39.99,299764.0,38.0067,38.0162,37.8269,37.8458,299764.0
2023-08-09 15:10:00,40.0,40.0,39.87,39.91,92042.0,37.8553,37.8553,37.7322,37.7701,92042.0
2023-08-09 15:15:00,39.91,39.97,39.89,39.92,83660.0,37.7701,37.8269,37.7512,37.7796,83660.0
2023-08-09 15:20:00,39.92,39.95,39.9,39.92,105646.0,37.7796,37.808,37.7606,37.7796,105646.0
2023-08-09 15:25:00,39.93,39.94,39.88,39.88,137333.0,37.789,37.7985,37.7417,37.7417,137333.0
2023-08-09 15:30:00,39.89,39.94,39.84,39.93,397209.0,37.7512,37.7985,37.7039,37.789,397209.0
2023-08-09 15:35:00,39.93,39.95,39.87,39.89,224706.0,37.789,37.808,37.7322,37.7512,224706.0
2023-08-09 15:40:00,39.9,39.93,39.85,39.9,215782.0,37.7606,37.789,37.7133,37.7606,215782.0
2023-08-09 15:45:00,39.9,39.92,39.85,39.87,172227.0,37.7606,37.7796,37.7133,37.7322,172227.0
2023-08-09 15:50:00,39.86,39.91,39.83,39.91,367286.0,37.7228,37.7701,37.6944,37.7701,367286.0
2023-08-09 15:55:00,39.91,39.92,39.86,39.91,461764.0,37.7701,37.7796,37.7228,37.7701,461764.0
2023-08-10 09:30:00,40.28,40.4,40.17,40.28,172925.0,38.1203,38.2338,38.0162,38.1203,172925.0
2023-08-10 09:35:00,40.28,40.47,40.28,40.44,106544.0,38.1203,38.3001,38.1203,38.2717,106544.0
2023-08-10 09:40:00,40.46,40.57,40.42,40.46,59091.0,38.2906,38.3947,38.2528,38.2906,59091.0
2023-08-10 09:45:00,40.46,40.55,40.44,40.5,59695.0,38.2906,38.3758,38.2717,38.3285,59695.0
2023-08-10 09:50:00,40.49,40.49,40.39,40.39,76913.0,38.319,38.319,38.2244,38.2244,76913.0
2023-08-10 09:55:00,40.4,40.45,40.37,40.41,60504.0,38.2338,38.2811,38.2054,38.2433,60504.0
2023-08-10 10:00:00,40.41,40.42,40.31,40.33,69017.0,38.2433,38.2528,38.1487,38.1676,69017.0
2023-08-10 10:05:00,40.32,40.37,40.29,40.34,65236.0,38.1581,38.2054,38.1297,38.177,65236.0
2023-08-10 10:10:00,40.34,40.36,40.27,40.3,47048.0,38.177,38.196,38.1108,38.1392,47048.0
2023-08-10 10:15:00,40.3,40.3,40.17,40.18,50766.0,38.1392,38.1392,38.0162,38.0256,50766.0
2023-08-10 10:20:00,40.17,40.28,40.17,40.22,49267.0,38.0162,38.1203,38.0162,38.0635,49267.0
2023-08-10 10:25:00,40.22,40.25,40.17,40.19,31584.0,38.0635,38.0919,38.0162,38.0351,31584.0
2023-08-10 10:30:00,40.18,40.2,40.13,40.15,36514.0,38.0256,38.0446,37.9783,37.9972,36514.0
2023-08-10 10:35:00,40.16,40.18,40.07,40.08,54670.0,38.0067,38.0256,37.9215,37.931,54670.0
2023-08-10 10:40:00,40.07,40.14,40.06,40.08,30415.0,37.9215,37.9878,37.9121,37.931,30415.0
2023-08-10 10:45:00,40.08,40.08,40.0,40.02,38893.0,37.931,37.931,37.8553,37.8742,38893.0
2023-08-10 10:50:00,40.02,40.03,39.93,39.95,48470.0,37.8742,37.8837,37.789,37.808,48470.0
2023-08-10 10:55:00,39.94,40.02,39.93,39.97,82488.0,37.7985,37.8742,37.789,37.8269,82488.0
2023-08-10 11:00:00,39.98,39.98,39.9,39.95,53757.0,37.8363,37.8363,37.7606,37.808,53757.0
2023-08-10 11:05:00,39.95,40.0,39.91,39.97,41958.0,37.808,37.8553,37.7701,37.8269,41958.0
2023-08-10 11:10:00,39.96,39.98,39.94,39.95,49829.0,37.8174,37.8363,37.7985,37.808,49829.0
2023-08-10 11:15:00,39.94,40.05,39.91,40.04,42856.0,37.7985,37.9026,37.7701,37.8931,42856.0
2023-08-10 11:20:00,40.04,40.04,39.93,39.95,56978.0,37.8931,37.8931,37.789,37.808,56978.0
2023-08-10 11:25:00,39.97,40.02,39.96,40.01,51076.0,37.8269,37.8742,37.8174,37.8647,51076.0
2023-08-10 11:30:00,40.01,40.04,39.99,40.02,69322.0,37.8647,37.8931,37.8458,37.8742,69322.0
2023-08-10 11:35:00,40.02,40.06,40.02,40.05,40015.0,37.8742,37.9121,37.8742,37.9026,40015.0
2023-08-10 11:40:00,40.05,40.26,40.03,40.19,79936.0,37.9026,38.1013,37.8837,38.0351,79936.0
2023-08-10 11:45:00,40.19,40.2,40.12,40.17,30418.0,38.0351,38.0446,37.9688,38.0162,30418.0
2023-08-10 11:50:00,40.17,40.29,40.15,40.24,65787.0,38.0162,38.1297,37.9972,38.0824,65787.0
2023-08-10 11:55:00,40.24,40.26,40.19,40.25,61524.0,38.0824,38.1013,38.0351,38.0919,61524.0
2023-08-10 12:00:00,40.25,40.26,40.19,40.21,80318.0,38.0919,38.1013,38.0351,38.054,80318.0
2023-08-10 12:05:00,40.2,40.27,40.19,40.26,55659.0,38.0446,38.1108,38.0351,38.1013,55659.0
2023-08-10 12:10:00,40.26,40.26,40.21,40.26,49791.0,38.1013,38.1013,38.054,38.1013,49791.0
2023-08-10 12:15:00,40.25,40.26,40.17,40.18,55922.0,38.0919,38.1013,38.0162,38.0256,55922.0
2023-08-10 12:20:00,40.17,40.21,40.16,40.19,37418.0,38.0162,38.054,38.0067,38.0351,37418.0
2023-08-10 12:25:00,40.2,40.21,40.15,40.18,34455.0,38.0446,38.054,37.9972,38.0256,34455.0
2023-08-10 12:30:00,40.18,40.19,40.12,40.13,50357.0,38.0256,38.0351,37.9688,37.9783,50357.0
2023-08-10 12:35:00,40.13,40.19,40.09,40.19,71964.0,37.9783,38.0351,37.9405,38.0351,71964.0
2023-08-10 12:40:00,40.2,40.21,40.16,40.2,43896.0,38.0446,38.054,38.0067,38.0446,43896.0
2023-08-10 12:45:00,40.2,40.24,40.19,40.21,30574.0,38.0446,38.0824,38.0351,38.054,30574.0
2023-08-10 12:50:00,40.2,40.2,40.14,40.14,22470.0,38.0446,38.0446,37.9878,37.9878,22470.0
2023-08-10 12:55:00,40.14,40.19,40.13,40.16,30029.0,37.9878,38.0351,37.9783,38.0067,30029.0
2023-08-10 13:00:00,40.15,40.2,40.14,40.15,30387.0,37.9972,38.0446,37.9878,37.9972,30387.0
2023-08-10 13:05:00,40.14,40.16,40.12,40.16,31107.0,37.9878,38.0067,37.9688,38.0067,31107.0
2023-08-10 13:10:00,40.16,40.19,40.12,40.16,31444.0,38.0067,38.0351,37.9688,38.0067,31444.0
2023-08-10 13:15:00,40.16,40.23,40.13,40.14,49723.0,38.0067,38.0729,37.9783,37.9878,49723.0
2023-08-10 13:20:00,40.13,40.13,40.07,40.08,23324.0,37.9783,37.9783,37.9215,37.931,23324.0
2023-08-10 13:25:00,40.08,40.09,40.0,40.01,17959.0,37.931,37.9405,37.8553,37.8647,17959.0
2023-08-10 13:30:00,40.0,40.0,39.94,39.96,47303.0,37.8553,37.8553,37.7985,37.8174,47303.0
2023-08-10 13:35:00,39.96,39.96,39.84,39.87,43525.0,37.8174,37.8174,37.7039,37.7322,43525.0
2023-08-10 13:40:00,39.87,39.92,39.87,39.91,34589.0,37.7322,37.7796,37.7322,37.7701,34589.0
2023-08-10 13:45:00,39.91,39.95,39.89,39.92,32080.0,37.7701,37.808,37.7512,37.7796,32080.0
2023-08-10 13:50:00,39.92,39.95,39.89,39.9,26028.0,37.7796,37.808,37.7512,37.7606,26028.0
2023-08-10 13:55:00,39.9,39.92,39.83,39.84,37242.0,37.7606,37.7796,37.6944,37.7039,37242.0
2023-08-10 14:00:00,39.84,39.85,39.8,39.83,38294.0,37.7039,37.7133,37.666,37.6944,38294.0
2023-08-10 14:05:00,39.84,39.92,39.84,39.91,21450.0,37.7039,37.7796,37.7039,37.7701,21450.0
2023-08-10 14:10:00,39.91,39.93,39.87,39.91,27487.0,37.7701,37.789,37.7322,37.7701,27487.0
2023-08-10 14:15:00,39.9,39.92,39.86,39.87,28715.0,37.7606,37.7796,37.7228,37.7322,28715.0
2023-08-10 14:20:00,39.86,39.92,39.85,39.88,30500.0,37.7228,37.7796,37.7133,37.7417,30500.0
2023-08-10 14:25:00,39.88,39.91,39.87,39.91,16681.0,37.7417,37.7701,37.7322,37.7701,16681.0
2023-08-10 14:30:00,39.91,39.91,39.84,39.84,21512.0,37.7701,37.7701,37.7039,37.7039,21512.0
2023-08-10 14:35:00,39.84,39.85,39.8,39.84,43131.0,37.7039,37.7133,37.666,37.7039,43131.0
2023-08-10 14:40:00,39.84,39.85,39.82,39.84,17803.0,37.7039,37.7133,37.6849,37.7039,17803.0
2023-08-10 14:45:00,39.84,39.92,39.83,39.88,30984.0,37.7039,37.7796,37.6944,37.7417,30984.0
2023-08-10 14:50:00,39.87,39.94,39.87,39.89,34602.0,37.7322,37.7985,37.7322,37.7512,34602.0
2023-08-10 14:55:00,39.89,39.92,39.88,39.92,20848.0,37.7512,37.7796,37.7417,37.7796,20848.0
2023-08-10 15:00:00,39.92,39.94,39.86,39.88,38031.0,37.7796,37.7985,37.7228,37.7417,38031.0
2023-08-10 15:05:00,39.89,39.93,39.87,39.93,31210.0,37.7512,37.789,37.7322,37.789,31210.0
2023-08-10 15:10:00,39.93,39.97,39.91,39.93,39760.0,37.789,37.8269,37.7701,37.789,39760.0
2023-08-10 15:15:00,39.94,39.96,39.92,39.93,27113.0,37.7985,37.8174,37.7796,37.789,27113.0
2023-08-10 15:20:00,39.93,39.93,39.87,39.89,37432.0,37.789,37.789,37.7322,37.7512,37432.0
2023-08-10 15:25:00,39.89,39.89,39.82,39.85,56719.0,37.7512,37.7512,37.6849,37.7133,56719.0
2023-08-10 15:30:00,39.84,39.9,39.83,39.86,69604.0,37.7039,37.7606,37.6944,37.7228,69604.0
2023-08-10 15:35:00,39.87,39.87,39.8,39.8,49371.0,37.7322,37.7322,37.666,37.666,49371.0
2023-08-10 15:40:00,39.81,39.84,39.76,39.77,83495.0,37.6755,37.7039,37.6281,37.6376,83495.0
2023-08-10 15:45:00,39.77,39.82,39.75,39.82,130455.0,37.6376,37.6849,37.6187,37.6849,130455.0
2023-08-10 15:50:00,39.82,39.83,39.79,39.8,131396.0,37.6849,37.6944,37.6565,37.666,131396.0
2023-08-10 15:55:00,39.8,39.85,39.78,39.83,279002.0,37.666,37.7133,37.6471,37.6944,279002.0
2023-08-11 09:30:00,39.69,39.85,39.6,39.77,121210.0,37.5619,37.7133,37.4767,37.6376,121210.0
2023-08-11 09:35:00,39.78,39.79,39.68,39.77,29140.0,37.6471,37.6565,37.5524,37.6376,29140.0
2023-08-11 09:40:00,39.77,39.82,39.66,39.81,41030.0,37.6376,37.6849,37.5335,37.6755,41030.0
2023-08-11 09:45:00,39.81,39.81,39.68,39.72,39490.0,37.6755,37.6755,37.5524,37.5903,39490.0
2023-08-11 09:50:00,39.72,39.85,39.68,39.81,39544.0,37.5903,37.7133,37.5524,37.6755,39544.0
2023-08-11 09:55:00,39.82,39.85,39.79,39.83,35454.0,37.6849,37.7133,37.6565,37.6944,35454.0
2023-08-11 10:00:00,39.83,39.95,39.82,39.84,75131.0,37.6944,37.808,37.6849,37.7039,75131.0
2023-08-11 10:05:00,39.83,39.87,39.8,39.84,51088.0,37.6944,37.7322,37.666,37.7039,51088.0
2023-08-11 10:10:00,39.84,40.03,39.83,40.02,66064.0,37.7039,37.8837,37.6944,37.8742,66064.0
2023-08-11 10:15:00,40.02,40.03,39.96,39.98,47606.0,37.8742,37.8837,37.8174,37.8363,47606.0
2023-08-11 10:20:00,39.98,40.02,39.91,39.97,48840.0,37.8363,37.8742,37.7701,37.8269,48840.0
2023-08-11 10:25:00,39.98,40.04,39.96,40.01,28297.0,37.8363,37.8931,37.8174,37.8647,28297.0
2023-08-11 10:30:00,40.03,40.12,39.98,39.98,47592.0,37.8837,37.9688,37.8363,37.8363,47592.0
2023-08-11 10:35:00,39.99,40.11,39.95,40.1,43722.0,37.8458,37.9594,37.808,37.9499,43722.0
2023-08-11 10:40:00,40.11,40.11,40.06,40.09,26809.0,37.9594,37.9594,37.9121,37.9405,26809.0
2023-08-11 10:45:00,40.09,40.11,40.03,40.06,28619.0,37.9405,37.9594,37.8837,37.9121,28619.0
2023-08-11 10:50:00,40.05,40.1,40.0,40.08,18500.0,37.9026,37.9499,37.8553,37.931,18500.0
2023-08-11 10:55:00,40.08,40.09,40.02,40.05,24681.0,37.931,37.9405,37.8742,37.9026,24681.0
2023-08-11 11:00:00,40.05,40.11,40.04,40.05,26726.0,37.9026,37.9594,37.8931,37.9026,26726.0
2023-08-11 11:05:00,40.05,40.1,40.03,40.07,26318.0,37.9026,37.9499,37.8837,37.9215,26318.0
2023-08-11 11:10:00,40.07,40.08,39.98,39.98,34568.0,37.9215,37.931,37.8363,37.8363,34568.0
2023-08-11 11:15:00,39.98,39.99,39.91,39.97,41302.0,37.8363,37.8458,37.7701,37.8269,41302.0
2023-08-11 11:20:00,39.97,40.01,39.94,39.96,23158.0,37.8269,37.8647,37.7985,37.8174,23158.0
2023-08-11 11:25:00,39.97,39.98,39.91,39.95,70173.0,37.8269,37.8363,37.7701,37.808,70173.0
2023-08-11 11:30:00,39.95,39.96,39.86,39.89,38169.0,37.808,37.8174,37.7228,37.7512,38169.0
2023-08-11 11:35:00,39.89,39.9,39.82,39.83,22109.0,37.7512,37.7606,37.6849,37.6944,22109.0
2023-08-11 11:40:00,39.83,39.9,39.82,39.88,28896.0,37.6944,37.7606,37.6849,37.7417,28896.0
2023-08-11 11:45:00,39.88,39.91,39.83,39.84,25892.0,37.7417,37.7701,37.6944,37.7039,25892.0
2023-08-11 11:50:00,39.85,39.9,39.84,39.87,30494.0,37.7133,37.7606,37.7039,37.7322,30494.0
2023-08-11 11:55:00,39.87,39.96,39.85,39.96,33724.0,37.7322,37.8174,37.7133,37.8174,33724.0
2023-08-11 12:00:00,39.96,40.01,39.96,39.98,30365.0,37.8174,37.8647,37.8174,37.8363,30365.0
2023-08-11 12:05:00,39.98,40.04,39.96,40.0,35442.0,37.8363,37.8931,37.8174,37.8553,35442.0
2023-08-11 12:10:00,40.0,40.03,39.96,39.98,22123.0,37.8553,37.8837,37.8174,37.8363,22123.0
2023-08-11 12:15:00,39.97,40.0,39.97,39.99,23314.0,37.8269,37.8553,37.8269,37.8458,23314.0
2023-08-11 12:20:00,39.99,40.02,39.98,39.99,18485.0,37.8458,37.8742,37.8363,37.8458,18485.0
2023-08-11 12:25:00,39.98,40.03,39.97,40.0,21712.0,37.8363,37.8837,37.8269,37.8553,21712.0
2023-08-11 12:30:00,40.0,40.07,39.99,40.05,21845.0,37.8553,37.9215,37.8458,37.9026,21845.0
2023-08-11 12:35:00,40.06,40.07,40.0,40.02,22724.0,37.9121,37.9215,37.8553,37.8742,22724.0
2023-08-11 12:40:00,40.02,40.02,39.97,39.98,15074.0,37.8742,37.8742,37.8269,37.8363,15074.0
2023-08-11 12:45:00,39.98,40.01,39.98,39.98,24052.0,37.8363,37.8647,37.8363,37.8363,24052.0
2023-08-11 12:50:00,39.99,40.04,39.98,40.01,24012.0,37.8458,37.8931,37.8363,37.8647,24012.0
2023-08-11 12:55:00,40.0,40.02,39.98,39.99,8247.0,37.8553,37.8742,37.8363,37.8458,8247.0
2023-08-11 13:00:00,39.99,40.02,39.99,40.0,13786.0,37.8458,37.8742,37.8458,37.8553,13786.0
2023-08-11 13:05:00,40.0,40.04,39.98,40.04,32414.0,37.8553,37.8931,37.8363,37.8931,32414.0
2023-08-11 13:10:00,40.03,40.08,40.02,40.03,22330.0,37.8837,37.931,37.8742,37.8837,22330.0
2023-08-11 13:15:00,40.02,40.02,39.98,39.99,14293.0,37.8742,37.8742,37.8363,37.8458,14293.0
2023-08-11 13:20:00,39.98,40.01,39.96,39.97,18078.0,37.8363,37.8647,37.8174,37.8269,18078.0
2023-08-11 13:25:00,39.97,40.03,39.96,40.03,16748.0,37.8269,37.8837,37.8174,37.8837,16748.0
2023-08-11 13:30:00,40.02,40.07,40.02,40.05,23192.0,37.8742,37.9215,37.8742,37.9026,23192.0
2023-08-11 13:35:00,40.06,40.07,40.02,40.05,72184.0,37.9121,37.9215,37.8742,37.9026,72184.0
2023-08-11 13:40:00,40.04,40.05,40.01,40.01,8946.0,37.8931,37.9026,37.8647,37.8647,8946.0
2023-08-11 13:45:00,40.02,40.04,39.97,40.01,23575.0,37.8742,37.8931,37.8269,37.8647,23575.0
2023-08-11 13:50:00,40.01,40.03,39.99,39.99,25127.0,37.8647,37.8837,37.8458,37.8458,25127.0
2023-08-11 13:55:00,39.99,40.03,39.97,40.03,20093.0,37.8458,37.8837,37.8269,37.8837,20093.0
2023-08-11 14:00:00,40.04,40.08,40.03,40.05,14498.0,37.8931,37.931,37.8837,37.9026,14498.0
2023-08-11 14:05:00,40.05,40.06,40.0,40.0,21227.0,37.9026,37.9121,37.8553,37.8553,21227.0
2023-08-11 14:10:00,40.0,40.01,39.98,40.0,15514.0,37.8553,37.8647,37.8363,37.8553,15514.0
2023-08-11 14:15:00,40.0,40.03,39.97,40.02,16198.0,37.8553,37.8837,37.8269,37.8742,16198.0
2023-08-11 14:20:00,40.01,40.07,40.0,40.07,23009.0,37.8647,37.9215,37.8553,37.9215,23009.0
2023-08-11 14:25:00,40.07,40.12,40.07,40.1,22993.0,37.9215,37.9688,37.9215,37.9499,22993.0
2023-08-11 14:30:00,40.1,40.12,40.09,40.09,17724.0,37.9499,37.9688,37.9405,37.9405,17724.0
2023-08-11 14:35:00,40.09,40.09,40.05,40.09,15160.0,37.9405,37.9405,37.9026,37.9405,15160.0
2023-08-11 14:40:00,40.08,40.12,40.07,40.12,24338.0,37.931,37.9688,37.9215,37.9688,24338.0
2023-08-11 14:45:00,40.12,40.14,40.11,40.12,18520.0,37.9688,37.9878,37.9594,37.9688,18520.0
2023-08-11 14:50:00,40.11,40.13,40.1,40.11,15694.0,37.9594,37.9783,37.9499,37.9594,15694.0
2023-08-11 14:55:00,40.1,40.11,40.09,40.11,19034.0,37.9499,37.9594,37.9405,37.9594,19034.0
2023-08-11 15:00:00,40.11,40.15,40.09,40.13,31409.0,37.9594,37.9972,37.9405,37.9783,31409.0
2023-08-11 15:05:00,40.14,40.14,40.09,40.11,25281.0,37.9878,37.9878,37.9405,37.9594,25281.0
2023-08-11 15:10:00,40.11,40.12,40.08,40.09,25248.0,37.9594,37.9688,37.931,37.9405,25248.0
2023-08-11 15:15:00,40.08,40.1,40.07,40.09,18179.0,37.931,37.9499,37.9215,37.9405,18179.0
2023-08-11 15:20:00,40.09,40.12,40.07,40.11,37540.0,37.9405,37.9688,37.9215,37.9594,37540.0
2023-08-11 15:25:00,40.11,40.14,40.09,40.09,53440.0,37.9594,37.9878,37.9405,37.9405,53440.0
2023-08-11 15:30:00,40.09,40.16,40.09,40.16,47162.0,37.9405,38.0067,37.9405,38.0067,47162.0
2023-08-11 15:35:00,40.16,40.18,40.13,40.17,56064.0,38.0067,38.0256,37.9783,38.0162,56064.0
2023-08-11 15:40:00,40.16,40.18,40.14,40.16,48674.0,38.0067,38.0256,37.9878,38.0067,48674.0
2023-08-11 15:45:00,40.15,40.21,40.15,40.21,90458.0,37.9972,38.054,37.9972,38.054,90458.0
2023-08-11 15:50:00,40.21,40.22,40.11,40.15,136582.0,38.054,38.0635,37.9594,37.9972,136582.0
2023-08-11 15:55:00,40.14,40.2,40.13,40.2,224562.0,37.9878,38.0446,37.9783,38.0446,224562.0
2023-08-14 09:30:00,39.84,39.86,39.56,39.59,219540.0,37.7039,37.7228,37.4389,37.4673,219540.0
2023-08-14 09:35:00,39.59,39.65,39.27,39.33,117233.0,37.4673,37.524,37.1644,37.2212,117233.0
2023-08-14 09:40:00,39.34,39.55,39.3,39.55,100387.0,37.2307,37.4294,37.1928,37.4294,100387.0
2023-08-14 09:45:00,39.55,39.56,39.31,39.34,125051.0,37.4294,37.4389,37.2023,37.2307,125051.0
2023-08-14 09:50:00,39.36,39.39,39.31,39.39,116816.0,37.2496,37.278,37.2023,37.278,116816.0
2023-08-14 09:55:00,39.37,39.42,39.25,39.28,135340.0,37.2591,37.3064,37.1455,37.1739,135340.0
2023-08-14 10:00:00,39.27,39.35,39.25,39.3,88577.0,37.1644,37.2401,37.1455,37.1928,88577.0
2023-08-14 10:05:00,39.31,39.45,39.29,39.42,100884.0,37.2023,37.3348,37.1833,37.3064,100884.0
2023-08-14 10:10:00,39.43,39.46,39.38,39.39,56002.0,37.3158,37.3442,37.2685,37.278,56002.0
2023-08-14 10:15:00,39.4,39.54,39.39,39.54,71128.0,37.2874,37.4199,37.278,37.4199,71128.0
2023-08-14 10:20:00,39.55,39.58,39.46,39.52,63390.0,37.4294,37.4578,37.3442,37.401,63390.0
2023-08-14 10:25:00,39.52,39.52,39.4,39.41,70848.0,37.401,37.401,37.2874,37.2969,70848.0
2023-08-14 10:30:00,39.4,39.49,39.38,39.49,89725.0,37.2874,37.3726,37.2685,37.3726,89725.0
2023-08-14 10:35:00,39.5,39.57,39.49,39.55,92808.0,37.3821,37.4483,37.3726,37.4294,92808.0
2023-08-14 10:40:00,39.56,39.62,39.52,39.55,51003.0,37.4389,37.4957,37.401,37.4294,51003.0
2023-08-14 10:45:00,39.55,39.58,39.48,39.49,85460.0,37.4294,37.4578,37.3632,37.3726,85460.0
2023-08-14 10:50:00,39.5,39.58,39.48,39.5,61384.0,37.3821,37.4578,37.3632,37.3821,61384.0
2023-08-14 10:55:00,39.5,39.51,39.42,39.46,43757.0,37.3821,37.3915,37.3064,37.3442,43757.0
2023-08-14 11:00:00,39.46,39.46,39.4,39.41,31711.0,37.3442,37.3442,37.2874,37.2969,31711.0
2023-08-14 11:05:00,39.41,39.43,39.38,39.4,31515.0,37.2969,37.3158,37.2685,37.2874,31515.0
2023-08-14 11:10:00,39.4,39.4,39.32,39.33,62876.0,37.2874,37.2874,37.2117,37.2212,62876.0
2023-08-14 11:15:00,39.33,39.41,39.32,39.38,76956.0,37.2212,37.2969,37.2117,37.2685,76956.0
2023-08-14 11:20:00,39.38,39.4,39.33,39.38,38564.0,37.2685,37.2874,37.2212,37.2685,38564.0
2023-08-14 11:25:00,39.39,39.42,39.36,39.38,40160.0,37.278,37.3064,37.2496,37.2685,40160.0
2023-08-14 11:30:00,39.38,39.41,39.34,39.38,43173.0,37.2685,37.2969,37.2307,37.2685,43173.0
2023-08-14 11:35:00,39.39,39.44,39.37,39.4,57485.0,37.278,37.3253,37.2591,37.2874,57485.0
2023-08-14 11:40:00,39.4,39.41,39.36,39.41,33914.0,37.2874,37.2969,37.2496,37.2969,33914.0
2023-08-14 11:45:00,39.42,39.45,39.36,39.37,42729.0,37.3064,37.3348,37.2496,37.2591,42729.0
2023-08-14 11:50:00,39.37,39.42,39.36,39.4,29125.0,37.2591,37.3064,37.2496,37.2874,29125.0
2023-08-14 11:55:00,39.41,39.43,39.35,39.36,25277.0,37.2969,37.3158,37.2401,37.2496,25277.0
2023-08-14 12:00:00,39.36,39.42,39.33,39.41,25495.0,37.2496,37.3064,37.2212,37.2969,25495.0
2023-08-14 12:05:00,39.41,39.42,39.38,39.4,28727.0,37.2969,37.3064,37.2685,37.2874,28727.0
2023-08-14 12:10:00,39.41,39.42,39.33,39.36,34616.0,37.2969,37.3064,37.2212,37.2496,34616.0
2023-08-14 12:15:00,39.37,39.4,39.29,39.36,59263.0,37.2591,37.2874,37.1833,37.2496,59263.0
2023-08-14 12:20:00,39.35,39.47,39.33,39.47,117031.0,37.2401,37.3537,37.2212,37.3537,117031.0
2023-08-14 12:25:00,39.47,39.54,39.46,39.52,171454.0,37.3537,37.4199,37.3442,37.401,171454.0
2023-08-14 12:30:00,39.51,39.54,39.46,39.52,49019.0,37.3915,37.4199,37.3442,37.401,49019.0
2023-08-14 12:35:00,39.52,39.59,39.52,39.56,59371.0,37.401,37.4673,37.401,37.4389,59371.0
2023-08-14 12:40:00,39.55,39.59,39.54,39.57,44704.0,37.4294,37.4673,37.4199,37.4483,44704.0
2023-08-14 12:45:00,39.58,39.64,39.57,39.64,58665.0,37.4578,37.5146,37.4483,37.5146,58665.0
2023-08-14 12:50:00,39.64,39.65,39.56,39.57,41595.0,37.5146,37.524,37.4389,37.4483,41595.0
2023-08-14 12:55:00,39.57,39.68,39.56,39.64,43074.0,37.4483,37.5524,37.4389,37.5146,43074.0
2023-08-14 13:00:00,39.64,39.71,39.62,39.7,45498.0,37.5146,37.5808,37.4957,37.5714,45498.0
2023-08-14 13:05:00,39.7,39.7,39.62,39.64,46988.0,37.5714,37.5714,37.4957,37.5146,46988.0
2023-08-14 13:10:00,39.64,39.66,39.6,39.64,37903.0,37.5146,37.5335,37.4767,37.5146,37903.0
2023-08-14 13:15:00,39.65,39.67,39.61,39.62,30090.0,37.524,37.543,37.4862,37.4957,30090.0
2023-08-14 13:20:00,39.61,39.63,39.53,39.61,117957.0,37.4862,37.5051,37.4105,37.4862,117957.0
2023-08-14 13:25:00,39.61,39.65,39.57,39.62,40340.0,37.4862,37.524,37.4483,37.4957,40340.0
2023-08-14 13:30:00,39.63,39.63,39.56,39.57,26397.0,37.5051,37.5051,37.4389,37.4483,26397.0
2023-08-14 13:35:00,39.57,39.61,39.52,39.54,54513.0,37.4483,37.4862,37.401,37.4199,54513.0
2023-08-14 13:40:00,39.55,39.6,39.53,39.59,49659.0,37.4294,37.4767,37.4105,37.4673,49659.0
2023-08-14 13:45:00,39.58,39.59,39.52,39.54,32311.0,37.4578,37.4673,37.401,37.4199,32311.0
2023-08-14 13:50:00,39.54,39.54,39.45,39.46,26933.0,37.4199,37.4199,37.3348,37.3442,26933.0
2023-08-14 13:55:00,39.46,39.5,39.45,39.5,43818.0,37.3442,37.3821,37.3348,37.3821,43818.0
2023-08-14 14:00:00,39.5,39.51,39.48,39.51,51218.0,37.3821,37.3915,37.3632,37.3915,51218.0
2023-08-14 14:05:00,39.51,39.53,39.49,39.52,43584.0,37.3915,37.4105,37.3726,37.401,43584.0
2023-08-14 14:10:00,39.52,39.55,39.47,39.51,90665.0,37.401,37.4294,37.3537,37.3915,90665.0
2023-08-14 14:15:00,39.5,39.51,39.44,39.48,36914.0,37.3821,37.3915,37.3253,37.3632,36914.0
2023-08-14 14:20:00,39.47,39.5,39.44,39.45,33338.0,37.3537,37.3821,37.3253,37.3348,33338.0
2023-08-14 14:25:00,39.46,39.49,39.43,39.44,38007.0,37.3442,37.3726,37.3158,37.3253,38007.0
2023-08-14 14:30:00,39.44,39.46,39.42,39.42,20362.0,37.3253,37.3442,37.3064,37.3064,20362.0
2023-08-14 14:35:00,39.42,39.45,39.41,39.42,39372.0,37.3064,37.3348,37.2969,37.3064,39372.0
2023-08-14 14:40:00,39.42,39.46,39.42,39.44,24565.0,37.3064,37.3442,37.3064,37.3253,24565.0
2023-08-14 14:45:00,39.45,39.46,39.41,39.44,34360.0,37.3348,37.3442,37.2969,37.3253,34360.0
2023-08-14 14:50:00,39.43,39.5,39.4,39.49,38694.0,37.3158,37.3821,37.2874,37.3726,38694.0
2023-08-14 14:55:00,39.5,39.51,39.47,39.48,41902.0,37.3821,37.3915,37.3537,37.3632,41902.0
2023-08-14 15:00:00,39.48,39.49,39.46,39.47,42334.0,37.3632,37.3726,37.3442,37.3537,42334.0
2023-08-14 15:05:00,39.47,39.48,39.43,39.44,45058.0,37.3537,37.3632,37.3158,37.3253,45058.0
2023-08-14 15:10:00,39.44,39.44,39.41,39.43,34599.0,37.3253,37.3253,37.2969,37.3158,34599.0
2023-08-14 15:15:00,39.43,39.46,39.4,39.43,57099.0,37.3158,37.3442,37.2874,37.3158,57099.0
2023-08-14 15:20:00,39.44,39.45,39.42,39.42,38576.0,37.3253,37.3348,37.3064,37.3064,38576.0
2023-08-14 15:25:00,39.43,39.44,39.41,39.43,53538.0,37.3158,37.3253,37.2969,37.3158,53538.0
2023-08-14 15:30:00,39.43,39.46,39.42,39.44,56099.0,37.3158,37.3442,37.3064,37.3253,56099.0
2023-08-14 15:35:00,39.44,39.46,39.43,39.44,69091.0,37.3253,37.3442,37.3158,37.3253,69091.0
2023-08-14 15:40:00,39.43,39.44,39.4,39.44,89111.0,37.3158,37.3253,37.2874,37.3253,89111.0
2023-08-14 15:45:00,39.44,39.46,39.4,39.43,175473.0,37.3253,37.3442,37.2874,37.3158,175473.0
2023-08-14 15:50:00,39.43,39.44,39.41,39.43,188923.0,37.3158,37.3253,37.2969,37.3158,188923.0
2023-08-14 15:55:00,39.44,39.51,39.41,39.48,697592.0,37.3253,37.3915,37.2969,37.3632,697592.0
2023-08-15 09:30:00,39.28,39.43,39.09,39.09,207286.0,37.1739,37.3158,36.9941,36.9941,207286.0
2023-08-15 09:35:00,39.09,39.14,39.02,39.12,74715.0,36.9941,37.0414,36.9278,37.0225,74715.0
2023-08-15 09:40:00,39.13,39.2,39.07,39.13,48048.0,37.0319,37.0982,36.9751,37.0319,48048.0
2023-08-15 09:45:00,39.13,39.15,39.06,39.09,42608.0,37.0319,37.0509,36.9657,36.9941,42608.0
2023-08-15 09:50:00,39.12,39.17,39.05,39.14,37503.0,37.0225,37.0698,36.9562,37.0414,37503.0
2023-08-15 09:55:00,39.13,39.13,39.03,39.03,35923.0,37.0319,37.0319,36.9373,36.9373,35923.0
2023-08-15 10:00:00,39.04,39.07,38.94,38.95,122179.0,36.9467,36.9751,36.8521,36.8616,122179.0
2023-08-15 10:05:00,38.95,39.01,38.92,38.98,63976.0,36.8616,36.9184,36.8332,36.89,63976.0
2023-08-15 10:10:00,38.98,39.01,38.87,38.89,73587.0,36.89,36.9184,36.7859,36.8048,73587.0
2023-08-15 10:15:00,38.89,38.94,38.79,38.8,79470.0,36.8048,36.8521,36.7102,36.7196,79470.0
2023-08-15 10:20:00,38.8,38.87,38.78,38.83,81489.0,36.7196,36.7859,36.7007,36.748,81489.0
2023-08-15 10:25:00,38.83,38.89,38.82,38.84,72313.0,36.748,36.8048,36.7385,36.7575,72313.0
2023-08-15 10:30:00,38.84,38.92,38.83,38.91,94472.0,36.7575,36.8332,36.748,36.8237,94472.0
2023-08-15 10:35:00,38.91,39.01,38.86,38.93,79195.0,36.8237,36.9184,36.7764,36.8426,79195.0
2023-08-15 10:40:00,38.92,38.94,38.86,38.91,52642.0,36.8332,36.8521,36.7764,36.8237,52642.0
2023-08-15 10:45:00,38.91,39.1,38.9,39.07,83321.0,36.8237,37.0035,36.8143,36.9751,83321.0
2023-08-15 10:50:00,39.07,39.07,38.97,39.02,59966.0,36.9751,36.9751,36.8805,36.9278,59966.0
2023-08-15 10:55:00,39.02,39.04,39.0,39.0,64156.0,36.9278,36.9467,36.9089,36.9089,64156.0
2023-08-15 11:00:00,39.01,39.09,38.96,39.07,40404.0,36.9184,36.9941,36.871,36.9751,40404.0
2023-08-15 11:05:00,39.07,39.07,38.99,39.0,35877.0,36.9751,36.9751,36.8994,36.9089,35877.0
2023-08-15 11:10:00,39.0,39.05,38.98,38.98,38914.0,36.9089,36.9562,36.89,36.89,38914.0
2023-08-15 11:15:00,38.99,39.0,38.95,38.98,34715.0,36.8994,36.9089,36.8616,36.89,34715.0
2023-08-15 11:20:00,38.97,39.0,38.92,38.95,30259.0,36.8805,36.9089,36.8332,36.8616,30259.0
2023-08-15 11:25:00,38.95,39.01,38.95,38.99,35774.0,36.8616,36.9184,36.8616,36.8994,35774.0
2023-08-15 11:30:00,39.0,39.02,38.92,38.95,28940.0,36.9089,36.9278,36.8332,36.8616,28940.0
2023-08-15 11:35:00,38.95,39.01,38.92,38.98,39943.0,36.8616,36.9184,36.8332,36.89,39943.0
2023-08-15 11:40:00,38.97,39.0,38.94,38.98,35433.0,36.8805,36.9089,36.8521,36.89,35433.0
2023-08-15 11:45:00,38.98,38.98,38.92,38.96,59602.0,36.89,36.89,36.8332,36.871,59602.0
2023-08-15 11:50:00,38.96,38.98,38.94,38.96,39544.0,36.871,36.89,36.8521,36.871,39544.0
2023-08-15 11:55:00,38.96,38.99,38.91,38.92,53472.0,36.871,36.8994,36.8237,36.8332,53472.0
2023-08-15 12:00:00,38.92,38.92,38.86,38.87,50434.0,36.8332,36.8332,36.7764,36.7859,50434.0
2023-08-15 12:05:00,38.86,38.89,38.84,38.86,74082.0,36.7764,36.8048,36.7575,36.7764,74082.0
2023-08-15 12:10:00,38.86,38.88,38.85,38.88,56717.0,36.7764,36.7953,36.7669,36.7953,56717.0
2023-08-15 12:15:00,38.87,38.87,38.83,38.84,62894.0,36.7859,36.7859,36.748,36.7575,62894.0
2023-08-15 12:20:00,38.84,38.85,38.78,38.78,57361.0,36.7575,36.7669,36.7007,36.7007,57361.0
2023-08-15 12:25:00,38.79,38.79,38.74,38.77,82208.0,36.7102,36.7102,36.6628,36.6912,82208.0
2023-08-15 12:30:00,38.77,38.77,38.73,38.73,73734.0,36.6912,36.6912,36.6534,36.6534,73734.0
2023-08-15 12:35:00,38.73,38.76,38.72,38.75,48252.0,36.6534,36.6818,36.6439,36.6723,48252.0
2023-08-15 12:40:00,38.75,38.76,38.72,38.72,46350.0,36.6723,36.6818,36.6439,36.6439,46350.0
2023-08-15 12:45:00,38.73,38.75,38.71,38.72,38589.0,36.6534,36.6723,36.6344,36.6439,38589.0
2023-08-15 12:50:00,38.72,38.72,38.65,38.68,57562.0,36.6439,36.6439,36.5777,36.6061,57562.0
2023-08-15 12:55:00,38.68,38.69,38.65,38.66,41541.0,36.6061,36.6155,36.5777,36.5871,41541.0
2023-08-15 13:00:00,38.66,38.71,38.65,38.66,44832.0,36.5871,36.6344,36.5777,36.5871,44832.0
2023-08-15 13:05:00,38.66,38.67,38.55,38.61,143835.0,36.5871,36.5966,36.483,36.5398,143835.0
2023-08-15 13:10:00,38.61,38.64,38.59,38.62,61269.0,36.5398,36.5682,36.5209,36.5493,61269.0
2023-08-15 13:15:00,38.61,38.69,38.59,38.68,89023.0,36.5398,36.6155,36.5209,36.6061,89023.0
2023-08-15 13:20:00,38.68,38.7,38.63,38.64,86752.0,36.6061,36.625,36.5587,36.5682,86752.0
2023-08-15 13:25:00,38.64,38.64,38.57,38.57,55065.0,36.5682,36.5682,36.502,36.502,55065.0
2023-08-15 13:30:00,38.56,38.57,38.52,38.54,51928.0,36.4925,36.502,36.4546,36.4736,51928.0
2023-08-15 13:35:00,38.55,38.56,38.53,38.55,42876.0,36.483,36.4925,36.4641,36.483,42876.0
2023-08-15 13:40:00,38.54,38.57,38.51,38.54,114069.0,36.4736,36.502,36.4452,36.4736,114069.0
2023-08-15 13:45:00,38.55,38.59,38.53,38.55,86933.0,36.483,36.5209,36.4641,36.483,86933.0
2023-08-15 13:50:00,38.55,38.6,38.55,38.59,77513.0,36.483,36.5303,36.483,36.5209,77513.0
2023-08-15 13:55:00,38.58,38.59,38.51,38.54,47890.0,36.5114,36.5209,36.4452,36.4736,47890.0
2023-08-15 14:00:00,38.54,38.55,38.52,38.53,32634.0,36.4736,36.483,36.4546,36.4641,32634.0
2023-08-15 14:05:00,38.52,38.55,38.52,38.55,35564.0,36.4546,36.483,36.4546,36.483,35564.0
2023-08-15 14:10:00,38.55,38.58,38.51,38.52,50745.0,36.483,36.5114,36.4452,36.4546,50745.0
2023-08-15 14:15:00,38.52,38.53,38.48,38.48,101707.0,36.4546,36.4641,36.4168,36.4168,101707.0
2023-08-15 14:20:00,38.48,38.53,38.46,38.52,61271.0,36.4168,36.4641,36.3978,36.4546,61271.0
2023-08-15 14:25:00,38.52,38.54,38.5,38.54,26827.0,36.4546,36.4736,36.4357,36.4736,26827.0
2023-08-15 14:30:00,38.54,38.58,38.53,38.57,40616.0,36.4736,36.5114,36.4641,36.502,40616.0
2023-08-15 14:35:00,38.57,38.58,38.54,38.55,35670.0,36.502,36.5114,36.4736,36.483,35670.0
2023-08-15 14:40:00,38.55,38.56,38.53,38.55,45041.0,36.483,36.4925,36.4641,36.483,45041.0
2023-08-15 14:45:00,38.55,38.58,38.54,38.55,47862.0,36.483,36.5114,36.4736,36.483,47862.0
2023-08-15 14:50:00,38.54,38.55,38.5,38.54,47179.0,36.4736,36.483,36.4357,36.4736,47179.0
2023-08-15 14:55:00,38.54,38.54,38.5,38.51,50691.0,36.4736,36.4736,36.4357,36.4452,50691.0
2023-08-15 15:00:00,38.52,38.55,38.48,38.54,72324.0,36.4546,36.483,36.4168,36.4736,72324.0
2023-08-15 15:05:00,38.54,38.58,38.51,38.52,126883.0,36.4736,36.5114,36.4452,36.4546,126883.0
2023-08-15 15:10:00,38.52,38.52,38.48,38.5,52814.0,36.4546,36.4546,36.4168,36.4357,52814.0
2023-08-15 15:15:00,38.51,38.53,38.48,38.52,54229.0,36.4452,36.4641,36.4168,36.4546,54229.0
2023-08-15 15:20:00,38.51,38.55,38.5,38.51,60976.0,36.4452,36.483,36.4357,36.4452,60976.0
2023-08-15 15:25:00,38.51,38.52,38.43,38.44,73751.0,36.4452,36.4546,36.3695,36.3789,73751.0
2023-08-15 15:30:00,38.43,38.47,38.42,38.46,97238.0,36.3695,36.4073,36.36,36.3978,97238.0
2023-08-15 15:35:00,38.45,38.46,38.39,38.4,95072.0,36.3884,36.3978,36.3316,36.3411,95072.0
2023-08-15 15:40:00,38.4,38.44,38.38,38.41,87634.0,36.3411,36.3789,36.3221,36.3505,87634.0
2023-08-15 15:45:00,38.41,38.48,38.4,38.47,128671.0,36.3505,36.4168,36.3411,36.4073,128671.0
2023-08-15 15:50:00,38.46,38.5,38.45,38.48,138967.0,36.3978,36.4357,36.3884,36.4168,138967.0
2023-08-15 15:55:00,38.47,38.5,38.45,38.47,365463.0,36.4073,36.4357,36.3884,36.4073,365463.0
2023-08-16 09:30:00,38.43,38.51,38.27,38.31,237274.0,36.3695,36.4452,36.218,36.2559,237274.0
2023-08-16 09:35:00,38.31,38.52,38.28,38.46,85714.0,36.2559,36.4546,36.2275,36.3978,85714.0
2023-08-16 09:40:00,38.48,38.48,38.28,38.37,76645.0,36.4168,36.4168,36.2275,36.3127,76645.0
2023-08-16 09:45:00,38.37,38.43,38.27,38.39,57612.0,36.3127,36.3695,36.218,36.3316,57612.0
2023-08-16 09:50:00,38.39,38.43,38.26,38.29,89422.0,36.3316,36.3695,36.2086,36.237,89422.0
2023-08-16 09:55:00,38.29,38.37,38.27,38.37,82202.0,36.237,36.3127,36.218,36.3127,82202.0
2023-08-16 10:00:00,38.36,38.37,38.21,38.27,69886.0,36.3032,36.3127,36.1613,36.218,69886.0
2023-08-16 10:05:00,38.27,38.42,38.26,38.36,46875.0,36.218,36.36,36.2086,36.3032,46875.0
2023-08-16 10:10:00,38.36,38.37,38.28,38.32,52471.0,36.3032,36.3127,36.2275,36.2654,52471.0
2023-08-16 10:15:00,38.32,38.35,38.28,38.3,62101.0,36.2654,36.2937,36.2275,36.2464,62101.0
2023-08-16 10:20:00,38.3,38.35,38.25,38.33,83669.0,36.2464,36.2937,36.1991,36.2748,83669.0
2023-08-16 10:25:00,38.33,38.35,38.26,38.27,50652.0,36.2748,36.2937,36.2086,36.218,50652.0
2023-08-16 10:30:00,38.27,38.35,38.22,38.25,78590.0,36.218,36.2937,36.1707,36.1991,78590.0
2023-08-16 10:35:00,38.25,38.31,38.25,38.29,34191.0,36.1991,36.2559,36.1991,36.237,34191.0
2023-08-16 10:40:00,38.29,38.31,38.25,38.29,46766.0,36.237,36.2559,36.1991,36.237,46766.0
2023-08-16 10:45:00,38.28,38.34,38.25,38.32,42708.0,36.2275,36.2843,36.1991,36.2654,42708.0
2023-08-16 10:50:00,38.32,38.36,38.28,38.34,31442.0,36.2654,36.3032,36.2275,36.2843,31442.0
2023-08-16 10:55:00,38.34,38.38,38.32,38.36,59569.0,36.2843,36.3221,36.2654,36.3032,59569.0
2023-08-16 11:00:00,38.35,38.42,38.32,38.39,48654.0,36.2937,36.36,36.2654,36.3316,48654.0
2023-08-16 11:05:00,38.4,38.4,38.29,38.3,42607.0,36.3411,36.3411,36.237,36.2464,42607.0
2023-08-16 11:10:00,38.3,38.35,38.27,38.34,40746.0,36.2464,36.2937,36.218,36.2843,40746.0
2023-08-16 11:15:00,38.35,38.42,38.34,38.41,32247.0,36.2937,36.36,36.2843,36.3505,32247.0
2023-08-16 11:20:00,38.41,38.45,38.36,38.43,39974.0,36.3505,36.3884,36.3032,36.3695,39974.0
2023-08-16 11:25:00,38.43,38.45,38.4,38.45,27183.0,36.3695,36.3884,36.3411,36.3884,27183.0
2023-08-16 11:30:00,38.45,38.52,38.41,38.51,57291.0,36.3884,36.4546,36.3505,36.4452,57291.0
2023-08-16 11:35:00,38.51,38.54,38.49,38.54,51379.0,36.4452,36.4736,36.4262,36.4736,51379.0
2023-08-16 11:40:00,38.53,38.55,38.5,38.52,54179.0,36.4641,36.483,36.4357,36.4546,54179.0
2023-08-16 11:45:00,38.53,38.56,38.5,38.54,52883.0,36.4641,36.4925,36.4357,36.4736,52883.0
2023-08-16 11:50:00,38.53,38.53,38.43,38.47,34937.0,36.4641,36.4641,36.3695,36.4073,34937.0
2023-08-16 11:55:00,38.47,38.48,38.42,38.44,30952.0,36.4073,36.4168,36.36,36.3789,30952.0
2023-08-16 12:00:00,38.44,38.47,38.43,38.45,30291.0,36.3789,36.4073,36.3695,36.3884,30291.0
2023-08-16 12:05:00,38.46,38.5,38.46,38.48,39134.0,36.3978,36.4357,36.3978,36.4168,39134.0
2023-08-16 12:10:00,38.48,38.49,38.45,38.46,32160.0,36.4168,36.4262,36.3884,36.3978,32160.0
2023-08-16 12:15:00,38.46,38.47,38.43,38.47,19149.0,36.3978,36.4073,36.3695,36.4073,19149.0
2023-08-16 12:20:00,38.46,38.47,38.41,38.43,18451.0,36.3978,36.4073,36.3505,36.3695,18451.0
2023-08-16 12:25:00,38.43,38.43,38.36,38.37,31011.0,36.3695,36.3695,36.3032,36.3127,31011.0
2023-08-16 12:30:00,38.37,38.4,38.36,38.39,32555.0,36.3127,36.3411,36.3032,36.3316,32555.0
2023-08-16 12:35:00,38.39,38.42,38.37,38.4,42920.0,36.3316,36.36,36.3127,36.3411,42920.0
2023-08-16 12:40:00,38.4,38.47,38.39,38.47,40894.0,36.3411,36.4073,36.3316,36.4073,40894.0
2023-08-16 12:45:00,38.47,38.52,38.46,38.48,48841.0,36.4073,36.4546,36.3978,36.4168,48841.0
2023-08-16 12:50:00,38.48,38.48,38.45,38.45,38140.0,36.4168,36.4168,36.3884,36.3884,38140.0
2023-08-16 12:55:00,38.45,38.48,38.42,38.48,26819.0,36.3884,36.4168,36.36,36.4168,26819.0
2023-08-16 13:00:00,38.48,38.48,38.42,38.44,26883.0,36.4168,36.4168,36.36,36.3789,26883.0
2023-08-16 13:05:00,38.44,38.46,38.4,38.42,30432.0,36.3789,36.3978,36.3411,36.36,30432.0
2023-08-16 13:10:00,38.43,38.49,38.42,38.49,57715.0,36.3695,36.4262,36.36,36.4262,57715.0
2023-08-16 13:15:00,38.5,38.51,38.45,38.49,42407.0,36.4357,36.4452,36.3884,36.4262,42407.0
2023-08-16 13:20:00,38.5,38.52,38.46,38.47,32389.0,36.4357,36.4546,36.3978,36.4073,32389.0
2023-08-16 13:25:00,38.46,38.48,38.43,38.45,36732.0,36.3978,36.4168,36.3695,36.3884,36732.0
2023-08-16 13:30:00,38.45,38.5,38.44,38.5,28375.0,36.3884,36.4357,36.3789,36.4357,28375.0
2023-08-16 13:35:00,38.5,38.53,38.46,38.47,60325.0,36.4357,36.4641,36.3978,36.4073,60325.0
2023-08-16 13:40:00,38.48,38.51,38.46,38.51,45124.0,36.4168,36.4452,36.3978,36.4452,45124.0
2023-08-16 13:45:00,38.52,38.6,38.5,38.58,41201.0,36.4546,36.5303,36.4357,36.5114,41201.0
2023-08-16 13:50:00,38.58,38.62,38.57,38.62,23193.0,36.5114,36.5493,36.502,36.5493,23193.0
2023-08-16 13:55:00,38.62,38.65,38.59,38.59,40647.0,36.5493,36.5777,36.5209,36.5209,40647.0
2023-08-16 14:00:00,38.59,38.6,38.48,38.51,66527.0,36.5209,36.5303,36.4168,36.4452,66527.0
2023-08-16 14:05:00,38.52,38.59,38.51,38.58,44678.0,36.4546,36.5209,36.4452,36.5114,44678.0
2023-08-16 14:10:00,38.56,38.59,38.52,38.55,43757.0,36.4925,36.5209,36.4546,36.483,43757.0
2023-08-16 14:15:00,38.54,38.6,38.48,38.59,59820.0,36.4736,36.5303,36.4168,36.5209,59820.0
2023-08-16 14:20:00,38.59,38.67,38.58,38.64,49365.0,36.5209,36.5966,36.5114,36.5682,49365.0
2023-08-16 14:25:00,38.64,38.64,38.59,38.62,30390.0,36.5682,36.5682,36.5209,36.5493,30390.0
2023-08-16 14:30:00,38.62,38.64,38.52,38.6,60853.0,36.5493,36.5682,36.4546,36.5303,60853.0
2023-08-16 14:35:00,38.6,38.62,38.57,38.58,28233.0,36.5303,36.5493,36.502,36.5114,28233.0
2023-08-16 14:40:00,38.59,38.59,38.5,38.52,33431.0,36.5209,36.5209,36.4357,36.4546,33431.0
2023-08-16 14:45:00,38.52,38.53,38.42,38.43,44981.0,36.4546,36.4641,36.36,36.3695,44981.0
2023-08-16 14:50:00,38.43,38.44,38.38,38.4,42188.0,36.3695,36.3789,36.3221,36.3411,42188.0
2023-08-16 14:55:00,38.4,38.42,38.36,38.4,48774.0,36.3411,36.36,36.3032,36.3411,48774.0
2023-08-16 15:00:00,38.4,38.52,38.39,38.5,298556.0,36.3411,36.4546,36.3316,36.4357,298556.0
2023-08-16 15:05:00,38.49,38.52,38.41,38.46,120292.0,36.4262,36.4546,36.3505,36.3978,120292.0
2023-08-16 15:10:00,38.46,38.47,38.37,38.39,55601.0,36.3978,36.4073,36.3127,36.3316,55601.0
2023-08-16 15:15:00,38.39,38.4,38.28,38.29,72030.0,36.3316,36.3411,36.2275,36.237,72030.0
2023-08-16 15:20:00,38.29,38.34,38.27,38.28,53245.0,36.237,36.2843,36.218,36.2275,53245.0
2023-08-16 15:25:00,38.28,38.28,38.22,38.23,58739.0,36.2275,36.2275,36.1707,36.1802,58739.0
2023-08-16 15:30:00,38.23,38.35,38.22,38.33,75493.0,36.1802,36.2937,36.1707,36.2748,75493.0
2023-08-16 15:35:00,38.34,38.35,38.28,38.31,79130.0,36.2843,36.2937,36.2275,36.2559,79130.0
2023-08-16 15:40:00,38.32,38.35,38.29,38.34,57817.0,36.2654,36.2937,36.237,36.2843,57817.0
2023-08-16 15:45:00,38.34,38.35,38.29,38.34,109543.0,36.2843,36.2937,36.237,36.2843,109543.0
2023-08-16 15:50:00,38.33,38.34,38.29,38.32,128747.0,36.2748,36.2843,36.237,36.2654,128747.0
2023-08-16 15:55:00,38.32,38.34,38.28,38.29,255581.0,36.2654,36.2843,36.2275,36.237,255581.0
2023-08-17 09:30:00,38.38,38.38,38.18,38.23,271259.0,36.3221,36.3221,36.1329,36.1802,271259.0
2023-08-17 09:35:00,38.24,38.42,38.23,38.35,113164.0,36.1896,36.36,36.1802,36.2937,113164.0
2023-08-17 09:40:00,38.37,38.54,38.33,38.44,125012.0,36.3127,36.4736,36.2748,36.3789,125012.0
2023-08-17 09:45:00,38.43,38.44,38.35,38.35,52656.0,36.3695,36.3789,36.2937,36.2937,52656.0
2023-08-17 09:50:00,38.34,38.44,38.33,38.44,43073.0,36.2843,36.3789,36.2748,36.3789,43073.0
2023-08-17 09:55:00,38.44,38.48,38.42,38.45,111580.0,36.3789,36.4168,36.36,36.3884,111580.0
2023-08-17 10:00:00,38.44,38.64,38.43,38.54,198281.0,36.3789,36.5682,36.3695,36.4736,198281.0
2023-08-17 10:05:00,38.53,38.67,38.47,38.61,166628.0,36.4641,36.5966,36.4073,36.5398,166628.0
2023-08-17 10:10:00,38.6,38.6,38.46,38.5,61218.0,36.5303,36.5303,36.3978,36.4357,61218.0
2023-08-17 10:15:00,38.5,38.58,38.5,38.52,55425.0,36.4357,36.5114,36.4357,36.4546,55425.0
2023-08-17 10:20:00,38.52,38.54,38.43,38.45,57721.0,36.4546,36.4736,36.3695,36.3884,57721.0
2023-08-17 10:25:00,38.45,38.47,38.37,38.38,68934.0,36.3884,36.4073,36.3127,36.3221,68934.0
2023-08-17 10:30:00,38.37,38.45,38.35,38.38,130994.0,36.3127,36.3884,36.2937,36.3221,130994.0
2023-08-17 10:35:00,38.38,38.46,38.36,38.44,69868.0,36.3221,36.3978,36.3032,36.3789,69868.0
2023-08-17 10:40:00,38.44,38.47,38.4,38.46,42769.0,36.3789,36.4073,36.3411,36.3978,42769.0
2023-08-17 10:45:00,38.46,38.6,38.46,38.55,65196.0,36.3978,36.5303,36.3978,36.483,65196.0
2023-08-17 10:50:00,38.56,38.57,38.52,38.53,28498.0,36.4925,36.502,36.4546,36.4641,28498.0
2023-08-17 10:55:00,38.52,38.53,38.47,38.5,37948.0,36.4546,36.4641,36.4073,36.4357,37948.0
2023-08-17 11:00:00,38.5,38.59,38.48,38.59,26800.0,36.4357,36.5209,36.4168,36.5209,26800.0
2023-08-17 11:05:00,38.58,38.59,38.53,38.55,35991.0,36.5114,36.5209,36.4641,36.483,35991.0
2023-08-17 11:10:00,38.55,38.57,38.49,38.5,30125.0,36.483,36.502,36.4262,36.4357,30125.0
2023-08-17 11:15:00,38.5,38.53,38.45,38.48,36990.0,36.4357,36.4641,36.3884,36.4168,36990.0
2023-08-17 11:20:00,38.48,38.51,38.44,38.45,45916.0,36.4168,36.4452,36.3789,36.3884,45916.0
2023-08-17 11:25:00,38.45,38.49,38.43,38.45,34288.0,36.3884,36.4262,36.3695,36.3884,34288.0
2023-08-17 11:30:00,38.45,38.48,38.43,38.46,36234.0,36.3884,36.4168,36.3695,36.3978,36234.0
2023-08-17 11:35:00,38.46,38.5,38.44,38.47,35218.0,36.3978,36.4357,36.3789,36.4073,35218.0
2023-08-17 11:40:00,38.48,38.58,38.47,38.52,33650.0,36.4168,36.5114,36.4073,36.4546,33650.0
2023-08-17 11:45:00,38.52,38.53,38.48,38.51,48561.0,36.4546,36.4641,36.4168,36.4452,48561.0
2023-08-17 11:50:00,38.5,38.51,38.46,38.48,206726.0,36.4357,36.4452,36.3978,36.4168,206726.0
2023-08-17 11:55:00,38.46,38.51,38.44,38.45,66156.0,36.3978,36.4452,36.3789,36.3884,66156.0
2023-08-17 12:00:00,38.45,38.48,38.43,38.46,53456.0,36.3884,36.4168,36.3695,36.3978,53456.0
2023-08-17 12:05:00,38.47,38.47,38.43,38.44,29918.0,36.4073,36.4073,36.3695,36.3789,29918.0
2023-08-17 12:10:00,38.44,38.46,38.43,38.45,42231.0,36.3789,36.3978,36.3695,36.3884,42231.0
2023-08-17 12:15:00,38.46,38.47,38.43,38.47,36460.0,36.3978,36.4073,36.3695,36.4073,36460.0
2023-08-17 12:20:00,38.47,38.52,38.44,38.52,40784.0,36.4073,36.4546,36.3789,36.4546,40784.0
2023-08-17 12:25:00,38.52,38.55,38.5,38.51,37605.0,36.4546,36.483,36.4357,36.4452,37605.0
2023-08-17 12:30:00,38.51,38.51,38.44,38.45,33025.0,36.4452,36.4452,36.3789,36.3884,33025.0
2023-08-17 12:35:00,38.45,38.48,38.43,38.46,74274.0,36.3884,36.4168,36.3695,36.3978,74274.0
2023-08-17 12:40:00,38.45,38.46,38.44,38.46,23354.0,36.3884,36.3978,36.3789,36.3978,23354.0
2023-08-17 12:45:00,38.45,38.47,38.43,38.45,31633.0,36.3884,36.4073,36.3695,36.3884,31633.0
2023-08-17 12:50:00,38.45,38.47,38.44,38.46,26989.0,36.3884,36.4073,36.3789,36.3978,26989.0
2023-08-17 12:55:00,38.45,38.5,38.44,38.48,37933.0,36.3884,36.4357,36.3789,36.4168,37933.0
2023-08-17 13:00:00,38.48,38.51,38.45,38.48,34799.0,36.4168,36.4452,36.3884,36.4168,34799.0
2023-08-17 13:05:00,38.48,38.48,38.42,38.44,35027.0,36.4168,36.4168,36.36,36.3789,35027.0
2023-08-17 13:10:00,38.44,38.51,38.43,38.51,63799.0,36.3789,36.4452,36.3695,36.4452,63799.0
2023-08-17 13:15:00,38.51,38.53,38.48,38.51,38500.0,36.4452,36.4641,36.4168,36.4452,38500.0
2023-08-17 13:20:00,38.5,38.51,38.46,38.47,27013.0,36.4357,36.4452,36.3978,36.4073,27013.0
2023-08-17 13:25:00,38.47,38.47,38.39,38.39,82674.0,36.4073,36.4073,36.3316,36.3316,82674.0
2023-08-17 13:30:00,38.4,38.42,38.38,38.4,24495.0,36.3411,36.36,36.3221,36.3411,24495.0
2023-08-17 13:35:00,38.4,38.48,38.4,38.48,44811.0,36.3411,36.4168,36.3411,36.4168,44811.0
2023-08-17 13:40:00,38.47,38.49,38.41,38.45,40244.0,36.4073,36.4262,36.3505,36.3884,40244.0
2023-08-17 13:45:00,38.45,38.49,38.44,38.49,32481.0,36.3884,36.4262,36.3789,36.4262,32481.0
2023-08-17 13:50:00,38.48,38.52,38.48,38.5,20066.0,36.4168,36.4546,36.4168,36.4357,20066.0
2023-08-17 13:55:00,38.51,38.53,38.48,38.49,29078.0,36.4452,36.4641,36.4168,36.4262,29078.0
2023-08-17 14:00:00,38.49,38.52,38.48,38.51,26077.0,36.4262,36.4546,36.4168,36.4452,26077.0
2023-08-17 14:05:00,38.5,38.52,38.48,38.52,45168.0,36.4357,36.4546,36.4168,36.4546,45168.0
2023-08-17 14:10:00,38.52,38.55,38.5,38.52,32885.0,36.4546,36.483,36.4357,36.4546,32885.0
2023-08-17 14:15:00,38.52,38.53,38.5,38.52,43912.0,36.4546,36.4641,36.4357,36.4546,43912.0
2023-08-17 14:20:00,38.51,38.51,38.48,38.5,32232.0,36.4452,36.4452,36.4168,36.4357,32232.0
2023-08-17 14:25:00,38.5,38.52,38.47,38.49,50510.0,36.4357,36.4546,36.4073,36.4262,50510.0
2023-08-17 14:30:00,38.49,38.51,38.39,38.41,134939.0,36.4262,36.4452,36.3316,36.3505,134939.0
2023-08-17 14:35:00,38.41,38.47,38.41,38.46,27407.0,36.3505,36.4073,36.3505,36.3978,27407.0
2023-08-17 14:40:00,38.46,38.5,38.45,38.47,40998.0,36.3978,36.4357,36.3884,36.4073,40998.0
2023-08-17 14:45:00,38.47,38.48,38.43,38.45,77463.0,36.4073,36.4168,36.3695,36.3884,77463.0
2023-08-17 14:50:00,38.46,38.53,38.46,38.5,47454.0,36.3978,36.4641,36.3978,36.4357,47454.0
2023-08-17 14:55:00,38.5,38.51,38.45,38.47,92137.0,36.4357,36.4452,36.3884,36.4073,92137.0
2023-08-17 15:00:00,38.47,38.55,38.46,38.55,53521.0,36.4073,36.483,36.3978,36.483,53521.0
2023-08-17 15:05:00,38.55,38.58,38.52,38.55,39522.0,36.483,36.5114,36.4546,36.483,39522.0
2023-08-17 15:10:00,38.54,38.55,38.5,38.54,48604.0,36.4736,36.483,36.4357,36.4736,48604.0
2023-08-17 15:15:00,38.54,38.59,38.53,38.57,50802.0,36.4736,36.5209,36.4641,36.502,50802.0
2023-08-17 15:20:00,38.58,38.6,38.53,38.56,89365.0,36.5114,36.5303,36.4641,36.4925,89365.0
2023-08-17 15:25:00,38.57,38.65,38.56,38.63,50247.0,36.502,36.5777,36.4925,36.5587,50247.0
2023-08-17 15:30:00,38.64,38.65,38.57,38.59,48836.0,36.5682,36.5777,36.502,36.5209,48836.0
2023-08-17 15:35:00,38.59,38.61,38.57,38.59,44796.0,36.5209,36.5398,36.502,36.5209,44796.0
2023-08-17 15:40:00,38.59,38.61,38.56,38.61,67977.0,36.5209,36.5398,36.4925,36.5398,67977.0
2023-08-17 15:45:00,38.6,38.65,38.59,38.61,117240.0,36.5303,36.5777,36.5209,36.5398,117240.0
2023-08-17 15:50:00,38.6,38.67,38.6,38.66,141126.0,36.5303,36.5966,36.5303,36.5871,141126.0
2023-08-17 15:55:00,38.66,38.7,38.65,38.65,340753.0,36.5871,36.625,36.5777,36.5777,340753.0
2023-08-18 09:30:00,38.51,38.51,38.2,38.26,317476.0,36.4452,36.4452,36.1518,36.2086,317476.0
2023-08-18 09:35:00,38.24,38.32,38.06,38.15,190769.0,36.1896,36.2654,36.0193,36.1045,190769.0
2023-08-18 09:40:00,38.15,38.25,38.01,38.2,152659.0,36.1045,36.1991,35.972,36.1518,152659.0
2023-08-18 09:45:00,38.2,38.26,38.16,38.26,118095.0,36.1518,36.2086,36.1139,36.2086,118095.0
2023-08-18 09:50:00,38.27,38.38,38.23,38.25,93973.0,36.218,36.3221,36.1802,36.1991,93973.0
2023-08-18 09:55:00,38.25,38.3,38.19,38.25,57939.0,36.1991,36.2464,36.1423,36.1991,57939.0
2023-08-18 10:00:00,38.25,38.34,38.21,38.29,59022.0,36.1991,36.2843,36.1613,36.237,59022.0
2023-08-18 10:05:00,38.3,38.37,38.26,38.34,62833.0,36.2464,36.3127,36.2086,36.2843,62833.0
2023-08-18 10:10:00,38.35,38.35,38.25,38.26,87612.0,36.2937,36.2937,36.1991,36.2086,87612.0
2023-08-18 10:15:00,38.26,38.3,38.25,38.3,50489.0,36.2086,36.2464,36.1991,36.2464,50489.0
2023-08-18 10:20:00,38.29,38.38,38.29,38.38,37843.0,36.237,36.3221,36.237,36.3221,37843.0
2023-08-18 10:25:00,38.37,38.39,38.25,38.27,49357.0,36.3127,36.3316,36.1991,36.218,49357.0
2023-08-18 10:30:00,38.27,38.36,38.26,38.35,42198.0,36.218,36.3032,36.2086,36.2937,42198.0
2023-08-18 10:35:00,38.35,38.35,38.24,38.29,40427.0,36.2937,36.2937,36.1896,36.237,40427.0
2023-08-18 10:40:00,38.28,38.34,38.25,38.34,50062.0,36.2275,36.2843,36.1991,36.2843,50062.0
2023-08-18 10:45:00,38.34,38.34,38.28,38.29,34400.0,36.2843,36.2843,36.2275,36.237,34400.0
2023-08-18 10:50:00,38.29,38.31,38.23,38.26,40008.0,36.237,36.2559,36.1802,36.2086,40008.0
2023-08-18 10:55:00,38.26,38.28,38.21,38.24,57348.0,36.2086,36.2275,36.1613,36.1896,57348.0
2023-08-18 11:00:00,38.25,38.25,38.2,38.24,37189.0,36.1991,36.1991,36.1518,36.1896,37189.0
2023-08-18 11:05:00,38.23,38.26,38.21,38.26,30886.0,36.1802,36.2086,36.1613,36.2086,30886.0
2023-08-18 11:10:00,38.26,38.33,38.23,38.33,31002.0,36.2086,36.2748,36.1802,36.2748,31002.0
2023-08-18 11:15:00,38.33,38.35,38.31,38.32,28668.0,36.2748,36.2937,36.2559,36.2654,28668.0
2023-08-18 11:20:00,38.32,38.32,38.25,38.26,29937.0,36.2654,36.2654,36.1991,36.2086,29937.0
2023-08-18 11:25:00,38.27,38.3,38.24,38.29,37610.0,36.218,36.2464,36.1896,36.237,37610.0
2023-08-18 11:30:00,38.29,38.32,38.24,38.26,34421.0,36.237,36.2654,36.1896,36.2086,34421.0
2023-08-18 11:35:00,38.25,38.27,38.21,38.23,32559.0,36.1991,36.218,36.1613,36.1802,32559.0
2023-08-18 11:40:00,38.21,38.22,38.15,38.19,41589.0,36.1613,36.1707,36.1045,36.1423,41589.0
2023-08-18 11:45:00,38.18,38.22,38.16,38.21,42110.0,36.1329,36.1707,36.1139,36.1613,42110.0
2023-08-18 11:50:00,38.21,38.21,38.17,38.19,26928.0,36.1613,36.1613,36.1234,36.1423,26928.0
2023-08-18 11:55:00,38.19,38.21,38.17,38.18,31095.0,36.1423,36.1613,36.1234,36.1329,31095.0
2023-08-18 12:00:00,38.17,38.25,38.17,38.2,28864.0,36.1234,36.1991,36.1234,36.1518,28864.0
2023-08-18 12:05:00,38.2,38.22,38.18,38.21,39852.0,36.1518,36.1707,36.1329,36.1613,39852.0
2023-08-18 12:10:00,38.2,38.21,38.16,38.18,16831.0,36.1518,36.1613,36.1139,36.1329,16831.0
2023-08-18 12:15:00,38.19,38.2,38.16,38.18,21263.0,36.1423,36.1518,36.1139,36.1329,21263.0
2023-08-18 12:20:00,38.18,38.2,38.13,38.2,38227.0,36.1329,36.1518,36.0855,36.1518,38227.0
2023-08-18 12:25:00,38.2,38.23,38.15,38.2,38107.0,36.1518,36.1802,36.1045,36.1518,38107.0
2023-08-18 12:30:00,38.19,38.24,38.19,38.2,31145.0,36.1423,36.1896,36.1423,36.1518,31145.0
2023-08-18 12:35:00,38.19,38.22,38.18,38.21,33239.0,36.1423,36.1707,36.1329,36.1613,33239.0
2023-08-18 12:40:00,38.22,38.23,38.2,38.21,23597.0,36.1707,36.1802,36.1518,36.1613,23597.0
2023-08-18 12:45:00,38.22,38.24,38.2,38.21,26665.0,36.1707,36.1896,36.1518,36.1613,26665.0
2023-08-18 12:50:00,38.22,38.25,38.19,38.24,44551.0,36.1707,36.1991,36.1423,36.1896,44551.0
2023-08-18 12:55:00,38.23,38.32,38.23,38.32,28563.0,36.1802,36.2654,36.1802,36.2654,28563.0
2023-08-18 13:00:00,38.32,38.32,38.24,38.26,70762.0,36.2654,36.2654,36.1896,36.2086,70762.0
2023-08-18 13:05:00,38.25,38.27,38.23,38.25,34503.0,36.1991,36.218,36.1802,36.1991,34503.0
2023-08-18 13:10:00,38.23,38.28,38.22,38.23,40534.0,36.1802,36.2275,36.1707,36.1802,40534.0
2023-08-18 13:15:00,38.23,38.25,38.21,38.23,44988.0,36.1802,36.1991,36.1613,36.1802,44988.0
2023-08-18 13:20:00,38.23,38.23,38.04,38.07,97548.0,36.1802,36.1802,36.0004,36.0288,97548.0
2023-08-18 13:25:00,38.07,38.12,38.03,38.12,68671.0,36.0288,36.0761,35.9909,36.0761,68671.0
2023-08-18 13:30:00,38.12,38.13,38.08,38.11,25024.0,36.0761,36.0855,36.0382,36.0666,25024.0
2023-08-18 13:35:00,38.12,38.14,38.09,38.09,25949.0,36.0761,36.095,36.0477,36.0477,25949.0
2023-08-18 13:40:00,38.09,38.1,38.08,38.1,26750.0,36.0477,36.0572,36.0382,36.0572,26750.0
2023-08-18 13:45:00,38.1,38.12,38.08,38.12,16512.0,36.0572,36.0761,36.0382,36.0761,16512.0
2023-08-18 13:50:00,38.11,38.14,38.1,38.12,24169.0,36.0666,36.095,36.0572,36.0761,24169.0
2023-08-18 13:55:00,38.12,38.14,38.11,38.13,28747.0,36.0761,36.095,36.0666,36.0855,28747.0
2023-08-18 14:00:00,38.13,38.14,38.1,38.12,25738.0,36.0855,36.095,36.0572,36.0761,25738.0
2023-08-18 14:05:00,38.11,38.15,38.1,38.12,29008.0,36.0666,36.1045,36.0572,36.0761,29008.0
2023-08-18 14:10:00,38.12,38.12,38.09,38.11,36198.0,36.0761,36.0761,36.0477,36.0666,36198.0
2023-08-18 14:15:00,38.11,38.15,38.09,38.15,18382.0,36.0666,36.1045,36.0477,36.1045,18382.0
2023-08-18 14:20:00,38.15,38.16,38.12,38.14,26720.0,36.1045,36.1139,36.0761,36.095,26720.0
2023-08-18 14:25:00,38.13,38.15,38.1,38.11,17525.0,36.0855,36.1045,36.0572,36.0666,17525.0
2023-08-18 14:30:00,38.11,38.13,38.09,38.1,21221.0,36.0666,36.0855,36.0477,36.0572,21221.0
2023-08-18 14:35:00,38.1,38.13,38.1,38.11,15794.0,36.0572,36.0855,36.0572,36.0666,15794.0
2023-08-18 14:40:00,38.12,38.16,38.09,38.11,44541.0,36.0761,36.1139,36.0477,36.0666,44541.0
2023-08-18 14:45:00,38.11,38.12,38.09,38.09,50806.0,36.0666,36.0761,36.0477,36.0477,50806.0
2023-08-18 14:50:00,38.09,38.14,38.09,38.11,45489.0,36.0477,36.095,36.0477,36.0666,45489.0
2023-08-18 14:55:00,38.11,38.12,38.05,38.07,38467.0,36.0666,36.0761,36.0098,36.0288,38467.0
2023-08-18 15:00:00,38.07,38.07,38.04,38.07,38762.0,36.0288,36.0288,36.0004,36.0288,38762.0
2023-08-18 15:05:00,38.07,38.08,38.03,38.03,45158.0,36.0288,36.0382,35.9909,35.9909,45158.0
2023-08-18 15:10:00,38.03,38.03,37.95,37.96,153074.0,35.9909,35.9909,35.9152,35.9247,153074.0
2023-08-18 15:15:00,37.96,38.0,37.96,38.0,49598.0,35.9247,35.9625,35.9247,35.9625,49598.0
2023-08-18 15:20:00,38.0,38.05,37.99,38.02,44063.0,35.9625,36.0098,35.953,35.9814,44063.0
2023-08-18 15:25:00,38.03,38.07,38.02,38.06,40594.0,35.9909,36.0288,35.9814,36.0193,40594.0
2023-08-18 15:30:00,38.07,38.07,38.02,38.02,56484.0,36.0288,36.0288,35.9814,35.9814,56484.0
2023-08-18 15:35:00,38.02,38.08,38.02,38.08,37535.0,35.9814,36.0382,35.9814,36.0382,37535.0
2023-08-18 15:40:00,38.08,38.17,38.08,38.17,62292.0,36.0382,36.1234,36.0382,36.1234,62292.0
2023-08-18 15:45:00,38.16,38.28,38.16,38.27,109224.0,36.1139,36.2275,36.1139,36.218,109224.0
2023-08-18 15:50:00,38.27,38.28,38.18,38.19,126032.0,36.218,36.2275,36.1329,36.1423,126032.0
2023-08-18 15:55:00,38.18,38.24,38.17,38.2,219687.0,36.1329,36.1896,36.1234,36.1518,219687.0
2023-08-21 09:30:00,38.44,38.44,38.23,38.31,152456.0,36.3789,36.3789,36.1802,36.2559,152456.0
2023-08-21 09:35:00,38.31,38.32,38.24,38.28,87668.0,36.2559,36.2654,36.1896,36.2275,87668.0
2023-08-21 09:40:00,38.27,38.31,38.21,38.23,119105.0,36.218,36.2559,36.1613,36.1802,119105.0
2023-08-21 09:45:00,38.23,38.29,38.18,38.28,125859.0,36.1802,36.237,36.1329,36.2275,125859.0
2023-08-21 09:50:00,38.28,38.29,38.17,38.21,34802.0,36.2275,36.237,36.1234,36.1613,34802.0
2023-08-21 09:55:00,38.21,38.21,38.14,38.2,44191.0,36.1613,36.1613,36.095,36.1518,44191.0
2023-08-21 10:00:00,38.19,38.23,38.12,38.16,42461.0,36.1423,36.1802,36.0761,36.1139,42461.0
2023-08-21 10:05:00,38.17,38.17,38.12,38.15,59184.0,36.1234,36.1234,36.0761,36.1045,59184.0
2023-08-21 10:10:00,38.15,38.16,38.05,38.1,70241.0,36.1045,36.1139,36.0098,36.0572,70241.0
2023-08-21 10:15:00,38.08,38.1,38.06,38.1,39974.0,36.0382,36.0572,36.0193,36.0572,39974.0
2023-08-21 10:20:00,38.1,38.12,38.05,38.11,52758.0,36.0572,36.0761,36.0098,36.0666,52758.0
2023-08-21 10:25:00,38.11,38.12,38.05,38.09,62103.0,36.0666,36.0761,36.0098,36.0477,62103.0
2023-08-21 10:30:00,38.08,38.1,38.04,38.08,81144.0,36.0382,36.0572,36.0004,36.0382,81144.0
2023-08-21 10:35:00,38.07,38.13,38.06,38.08,45825.0,36.0288,36.0855,36.0193,36.0382,45825.0
2023-08-21 10:40:00,38.08,38.12,38.01,38.06,36010.0,36.0382,36.0761,35.972,36.0193,36010.0
2023-08-21 10:45:00,38.06,38.09,38.02,38.05,76745.0,36.0193,36.0477,35.9814,36.0098,76745.0
2023-08-21 10:50:00,38.06,38.12,38.06,38.07,48320.0,36.0193,36.0761,36.0193,36.0288,48320.0
2023-08-21 10:55:00,38.07,38.11,38.06,38.09,48100.0,36.0288,36.0666,36.0193,36.0477,48100.0
2023-08-21 11:00:00,38.09,38.1,38.05,38.07,32579.0,36.0477,36.0572,36.0098,36.0288,32579.0
2023-08-21 11:05:00,38.07,38.12,38.06,38.12,30809.0,36.0288,36.0761,36.0193,36.0761,30809.0
2023-08-21 11:10:00,38.12,38.19,38.08,38.09,45061.0,36.0761,36.1423,36.0382,36.0477,45061.0
2023-08-21 11:15:00,38.1,38.14,38.06,38.12,43817.0,36.0572,36.095,36.0193,36.0761,43817.0
2023-08-21 11:20:00,38.12,38.14,38.07,38.09,41207.0,36.0761,36.095,36.0288,36.0477,41207.0
2023-08-21 11:25:00,38.09,38.1,38.02,38.08,43121.0,36.0477,36.0572,35.9814,36.0382,43121.0
2023-08-21 11:30:00,38.08,38.11,38.06,38.09,37906.0,36.0382,36.0666,36.0193,36.0477,37906.0
2023-08-21 11:35:00,38.09,38.13,38.08,38.11,19496.0,36.0477,36.0855,36.0382,36.0666,19496.0
2023-08-21 11:40:00,38.11,38.11,38.08,38.09,29711.0,36.0666,36.0666,36.0382,36.0477,29711.0
2023-08-21 11:45:00,38.08,38.1,38.07,38.08,39985.0,36.0382,36.0572,36.0288,36.0382,39985.0
2023-08-21 11:50:00,38.07,38.11,38.05,38.07,45083.0,36.0288,36.0666,36.0098,36.0288,45083.0
2023-08-21 11:55:00,38.06,38.08,38.05,38.05,25709.0,36.0193,36.0382,36.0098,36.0098,25709.0
2023-08-21 12:00:00,38.06,38.07,38.05,38.07,32293.0,36.0193,36.0288,36.0098,36.0288,32293.0
2023-08-21 12:05:00,38.07,38.1,38.06,38.09,29493.0,36.0288,36.0572,36.0193,36.0477,29493.0
2023-08-21 12:10:00,38.09,38.1,38.05,38.06,38591.0,36.0477,36.0572,36.0098,36.0193,38591.0
2023-08-21 12:15:00,38.07,38.12,38.06,38.11,29058.0,36.0288,36.0761,36.0193,36.0666,29058.0
2023-08-21 12:20:00,38.11,38.15,38.08,38.09,25684.0,36.0666,36.1045,36.0382,36.0477,25684.0
2023-08-21 12:25:00,38.09,38.13,38.08,38.12,21404.0,36.0477,36.0855,36.0382,36.0761,21404.0
2023-08-21 12:30:00,38.12,38.12,38.06,38.09,36402.0,36.0761,36.0761,36.0193,36.0477,36402.0
2023-08-21 12:35:00,38.08,38.09,38.03,38.04,43829.0,36.0382,36.0477,35.9909,36.0004,43829.0
2023-08-21 12:40:00,38.05,38.07,38.03,38.05,27329.0,36.0098,36.0288,35.9909,36.0098,27329.0
2023-08-21 12:45:00,38.06,38.13,38.05,38.12,31031.0,36.0193,36.0855,36.0098,36.0761,31031.0
2023-08-21 12:50:00,38.12,38.14,38.09,38.14,23957.0,36.0761,36.095,36.0477,36.095,23957.0
2023-08-21 12:55:00,38.14,38.2,38.12,38.2,30664.0,36.095,36.1518,36.0761,36.1518,30664.0
2023-08-21 13:00:00,38.2,38.22,38.19,38.2,38353.0,36.1518,36.1707,36.1423,36.1518,38353.0
2023-08-21 13:05:00,38.2,38.2,38.16,38.17,24745.0,36.1518,36.1518,36.1139,36.1234,24745.0
2023-08-21 13:10:00,38.16,38.24,38.15,38.23,52933.0,36.1139,36.1896,36.1045,36.1802,52933.0
2023-08-21 13:15:00,38.24,38.26,38.14,38.16,75680.0,36.1896,36.2086,36.095,36.1139,75680.0
2023-08-21 13:20:00,38.16,38.26,38.15,38.22,44434.0,36.1139,36.2086,36.1045,36.1707,44434.0
2023-08-21 13:25:00,38.23,38.23,38.21,38.21,25203.0,36.1802,36.1802,36.1613,36.1613,25203.0
2023-08-21 13:30:00,38.21,38.25,38.2,38.25,45173.0,36.1613,36.1991,36.1518,36.1991,45173.0
2023-08-21 13:35:00,38.26,38.3,38.25,38.27,38565.0,36.2086,36.2464,36.1991,36.218,38565.0
2023-08-21 13:40:00,38.28,38.33,38.28,38.32,40405.0,36.2275,36.2748,36.2275,36.2654,40405.0
2023-08-21 13:45:00,38.32,38.34,38.28,38.33,59328.0,36.2654,36.2843,36.2275,36.2748,59328.0
2023-08-21 13:50:00,38.33,38.35,38.28,38.28,32708.0,36.2748,36.2937,36.2275,36.2275,32708.0
2023-08-21 13:55:00,38.28,38.3,38.25,38.26,32222.0,36.2275,36.2464,36.1991,36.2086,32222.0
2023-08-21 14:00:00,38.27,38.29,38.26,38.28,25051.0,36.218,36.237,36.2086,36.2275,25051.0
2023-08-21 14:05:00,38.29,38.31,38.26,38.27,29821.0,36.237,36.2559,36.2086,36.218,29821.0
2023-08-21 14:10:00,38.27,38.33,38.26,38.33,36697.0,36.218,36.2748,36.2086,36.2748,36697.0
2023-08-21 14:15:00,38.33,38.39,38.31,38.31,122371.0,36.2748,36.3316,36.2559,36.2559,122371.0
2023-08-21 14:20:00,38.32,38.34,38.29,38.3,44914.0,36.2654,36.2843,36.237,36.2464,44914.0
2023-08-21 14:25:00,38.3,38.3,38.25,38.27,78837.0,36.2464,36.2464,36.1991,36.218,78837.0
2023-08-21 14:30:00,38.27,38.31,38.24,38.25,54624.0,36.218,36.2559,36.1896,36.1991,54624.0
2023-08-21 14:35:00,38.24,38.28,38.24,38.25,57650.0,36.1896,36.2275,36.1896,36.1991,57650.0
2023-08-21 14:40:00,38.26,38.33,38.25,38.33,63704.0,36.2086,36.2748,36.1991,36.2748,63704.0
2023-08-21 14:45:00,38.32,38.32,38.24,38.25,79156.0,36.2654,36.2654,36.1896,36.1991,79156.0
2023-08-21 14:50:00,38.26,38.26,38.17,38.18,195953.0,36.2086,36.2086,36.1234,36.1329,195953.0
2023-08-21 14:55:00,38.19,38.19,38.15,38.17,34078.0,36.1423,36.1423,36.1045,36.1234,34078.0
2023-08-21 15:00:00,38.17,38.22,38.17,38.19,46701.0,36.1234,36.1707,36.1234,36.1423,46701.0
2023-08-21 15:05:00,38.2,38.2,38.15,38.16,55204.0,36.1518,36.1518,36.1045,36.1139,55204.0
2023-08-21 15:10:00,38.16,38.2,38.14,38.16,48863.0,36.1139,36.1518,36.095,36.1139,48863.0
2023-08-21 15:15:00,38.16,38.2,38.16,38.17,50310.0,36.1139,36.1518,36.1139,36.1234,50310.0
2023-08-21 15:20:00,38.18,38.19,38.16,38.16,48158.0,36.1329,36.1423,36.1139,36.1139,48158.0
2023-08-21 15:25:00,38.16,38.18,38.14,38.15,44707.0,36.1139,36.1329,36.095,36.1045,44707.0
2023-08-21 15:30:00,38.15,38.17,38.12,38.13,66481.0,36.1045,36.1234,36.0761,36.0855,66481.0
2023-08-21 15:35:00,38.14,38.16,38.12,38.16,58437.0,36.095,36.1139,36.0761,36.1139,58437.0
2023-08-21 15:40:00,38.16,38.18,38.15,38.17,66383.0,36.1139,36.1329,36.1045,36.1234,66383.0
2023-08-21 15:45:00,38.17,38.18,38.13,38.17,100102.0,36.1234,36.1329,36.0855,36.1234,100102.0
2023-08-21 15:50:00,38.17,38.22,38.16,38.22,114475.0,36.1234,36.1707,36.1139,36.1707,114475.0
2023-08-21 15:55:00,38.22,38.26,38.2,38.25,448469.0,36.1707,36.2086,36.1518,36.1991,448469.0
2023-08-22 09:30:00,38.21,38.26,38.02,38.2,263413.0,36.1613,36.2086,35.9814,36.1518,263413.0
2023-08-22 09:35:00,38.21,38.23,38.1,38.21,101375.0,36.1613,36.1802,36.0572,36.1613,101375.0
2023-08-22 09:40:00,38.2,38.24,38.12,38.18,73686.0,36.1518,36.1896,36.0761,36.1329,73686.0
2023-08-22 09:45:00,38.18,38.21,38.08,38.09,98967.0,36.1329,36.1613,36.0382,36.0477,98967.0
2023-08-22 09:50:00,38.09,38.09,37.96,37.99,116762.0,36.0477,36.0477,35.9247,35.953,116762.0
2023-08-22 09:55:00,37.97,38.03,37.84,37.86,177280.0,35.9341,35.9909,35.8111,35.83,177280.0
2023-08-22 10:00:00,37.85,38.0,37.84,37.97,151358.0,35.8206,35.9625,35.8111,35.9341,151358.0
2023-08-22 10:05:00,37.97,38.01,37.92,37.93,78746.0,35.9341,35.972,35.8868,35.8963,78746.0
2023-08-22 10:10:00,37.94,38.01,37.92,37.93,70836.0,35.9057,35.972,35.8868,35.8963,70836.0
2023-08-22 10:15:00,37.93,37.99,37.9,37.97,90734.0,35.8963,35.953,35.8679,35.9341,90734.0
2023-08-22 10:20:00,37.97,38.02,37.93,37.96,71392.0,35.9341,35.9814,35.8963,35.9247,71392.0
2023-08-22 10:25:00,37.97,38.0,37.89,37.92,63332.0,35.9341,35.9625,35.8584,35.8868,63332.0
2023-08-22 10:30:00,37.91,37.96,37.9,37.95,48617.0,35.8773,35.9247,35.8679,35.9152,48617.0
2023-08-22 10:35:00,37.95,38.02,37.94,38.02,35182.0,35.9152,35.9814,35.9057,35.9814,35182.0
2023-08-22 10:40:00,38.02,38.05,37.98,38.05,37183.0,35.9814,36.0098,35.9436,36.0098,37183.0
2023-08-22 10:45:00,38.05,38.08,38.03,38.07,58689.0,36.0098,36.0382,35.9909,36.0288,58689.0
2023-08-22 10:50:00,38.07,38.13,38.04,38.12,55876.0,36.0288,36.0855,36.0004,36.0761,55876.0
2023-08-22 10:55:00,38.12,38.19,38.1,38.12,45742.0,36.0761,36.1423,36.0572,36.0761,45742.0
2023-08-22 11:00:00,38.11,38.19,38.11,38.19,31992.0,36.0666,36.1423,36.0666,36.1423,31992.0
2023-08-22 11:05:00,38.2,38.3,38.19,38.26,71855.0,36.1518,36.2464,36.1423,36.2086,71855.0
2023-08-22 11:10:00,38.26,38.32,38.21,38.23,67247.0,36.2086,36.2654,36.1613,36.1802,67247.0
2023-08-22 11:15:00,38.23,38.23,38.16,38.16,73795.0,36.1802,36.1802,36.1139,36.1139,73795.0
2023-08-22 11:20:00,38.16,38.23,38.15,38.23,71962.0,36.1139,36.1802,36.1045,36.1802,71962.0
2023-08-22 11:25:00,38.23,38.27,38.21,38.22,48179.0,36.1802,36.218,36.1613,36.1707,48179.0
2023-08-22 11:30:00,38.23,38.26,38.21,38.26,65946.0,36.1802,36.2086,36.1613,36.2086,65946.0
2023-08-22 11:35:00,38.27,38.35,38.24,38.3,46534.0,36.218,36.2937,36.1896,36.2464,46534.0
2023-08-22 11:40:00,38.3,38.31,38.24,38.25,75521.0,36.2464,36.2559,36.1896,36.1991,75521.0
2023-08-22 11:45:00,38.26,38.3,38.26,38.27,28833.0,36.2086,36.2464,36.2086,36.218,28833.0
2023-08-22 11:50:00,38.27,38.31,38.26,38.27,24705.0,36.218,36.2559,36.2086,36.218,24705.0
2023-08-22 11:55:00,38.27,38.35,38.27,38.34,38799.0,36.218,36.2937,36.218,36.2843,38799.0
2023-08-22 12:00:00,38.33,38.39,38.33,38.37,54174.0,36.2748,36.3316,36.2748,36.3127,54174.0
2023-08-22 12:05:00,38.37,38.39,38.34,38.36,20001.0,36.3127,36.3316,36.2843,36.3032,20001.0
2023-08-22 12:10:00,38.36,38.37,38.33,38.34,32821.0,36.3032,36.3127,36.2748,36.2843,32821.0
2023-08-22 12:15:00,38.34,38.37,38.29,38.33,27777.0,36.2843,36.3127,36.237,36.2748,27777.0
2023-08-22 12:20:00,38.33,38.35,38.3,38.34,26749.0,36.2748,36.2937,36.2464,36.2843,26749.0
2023-08-22 12:25:00,38.34,38.39,38.32,38.38,55847.0,36.2843,36.3316,36.2654,36.3221,55847.0
2023-08-22 12:30:00,38.39,38.41,38.36,38.37,30157.0,36.3316,36.3505,36.3032,36.3127,30157.0
2023-08-22 12:35:00,38.37,38.4,38.36,38.4,27599.0,36.3127,36.3411,36.3032,36.3411,27599.0
2023-08-22 12:40:00,38.4,38.43,38.39,38.4,39655.0,36.3411,36.3695,36.3316,36.3411,39655.0
2023-08-22 12:45:00,38.4,38.4,38.36,38.37,24882.0,36.3411,36.3411,36.3032,36.3127,24882.0
2023-08-22 12:50:00,38.37,38.4,38.34,38.4,32390.0,36.3127,36.3411,36.2843,36.3411,32390.0
2023-08-22 12:55:00,38.41,38.41,38.36,38.37,27351.0,36.3505,36.3505,36.3032,36.3127,27351.0
2023-08-22 13:00:00,38.36,38.36,38.29,38.33,42160.0,36.3032,36.3032,36.237,36.2748,42160.0
2023-08-22 13:05:00,38.32,38.33,38.29,38.32,24373.0,36.2654,36.2748,36.237,36.2654,24373.0
2023-08-22 13:10:00,38.31,38.33,38.26,38.27,64648.0,36.2559,36.2748,36.2086,36.218,64648.0
2023-08-22 13:15:00,38.27,38.28,38.22,38.24,44091.0,36.218,36.2275,36.1707,36.1896,44091.0
2023-08-22 13:20:00,38.25,38.32,38.25,38.31,31559.0,36.1991,36.2654,36.1991,36.2559,31559.0
2023-08-22 13:25:00,38.31,38.36,38.3,38.34,22721.0,36.2559,36.3032,36.2464,36.2843,22721.0
2023-08-22 13:30:00,38.34,38.37,38.34,38.35,14505.0,36.2843,36.3127,36.2843,36.2937,14505.0
2023-08-22 13:35:00,38.36,38.37,38.3,38.32,28111.0,36.3032,36.3127,36.2464,36.2654,28111.0
2023-08-22 13:40:00,38.32,38.33,38.29,38.3,20925.0,36.2654,36.2748,36.237,36.2464,20925.0
2023-08-22 13:45:00,38.29,38.31,38.28,38.3,24458.0,36.237,36.2559,36.2275,36.2464,24458.0
2023-08-22 13:50:00,38.3,38.36,38.29,38.33,21525.0,36.2464,36.3032,36.237,36.2748,21525.0
2023-08-22 13:55:00,38.33,38.33,38.28,38.3,20875.0,36.2748,36.2748,36.2275,36.2464,20875.0
2023-08-22 14:00:00,38.3,38.31,38.27,38.29,23665.0,36.2464,36.2559,36.218,36.237,23665.0
2023-08-22 14:05:00,38.28,38.28,38.25,38.27,27446.0,36.2275,36.2275,36.1991,36.218,27446.0
2023-08-22 14:10:00,38.27,38.28,38.22,38.25,28349.0,36.218,36.2275,36.1707,36.1991,28349.0
2023-08-22 14:15:00,38.25,38.29,38.25,38.26,21342.0,36.1991,36.237,36.1991,36.2086,21342.0
2023-08-22 14:20:00,38.25,38.28,38.23,38.25,38474.0,36.1991,36.2275,36.1802,36.1991,38474.0
2023-08-22 14:25:00,38.25,38.26,38.23,38.25,32843.0,36.1991,36.2086,36.1802,36.1991,32843.0
2023-08-22 14:30:00,38.25,38.28,38.25,38.27,24486.0,36.1991,36.2275,36.1991,36.218,24486.0
2023-08-22 14:35:00,38.28,38.32,38.27,38.32,35973.0,36.2275,36.2654,36.218,36.2654,35973.0
2023-08-22 14:40:00,38.33,38.37,38.29,38.35,46859.0,36.2748,36.3127,36.237,36.2937,46859.0
2023-08-22 14:45:00,38.34,38.37,38.32,38.36,39645.0,36.2843,36.3127,36.2654,36.3032,39645.0
2023-08-22 14:50:00,38.35,38.37,38.33,38.35,37458.0,36.2937,36.3127,36.2748,36.2937,37458.0
2023-08-22 14:55:00,38.35,38.36,38.32,38.34,22143.0,36.2937,36.3032,36.2654,36.2843,22143.0
2023-08-22 15:00:00,38.33,38.36,38.31,38.34,26819.0,36.2748,36.3032,36.2559,36.2843,26819.0
2023-08-22 15:05:00,38.35,38.42,38.34,38.41,38921.0,36.2937,36.36,36.2843,36.3505,38921.0
2023-08-22 15:10:00,38.41,38.42,38.38,38.4,33051.0,36.3505,36.36,36.3221,36.3411,33051.0
2023-08-22 15:15:00,38.41,38.46,38.4,38.45,34178.0,36.3505,36.3978,36.3411,36.3884,34178.0
2023-08-22 15:20:00,38.45,38.48,38.43,38.45,63444.0,36.3884,36.4168,36.3695,36.3884,63444.0
2023-08-22 15:25:00,38.46,38.48,38.44,38.48,44566.0,36.3978,36.4168,36.3789,36.4168,44566.0
2023-08-22 15:30:00,38.48,38.48,38.41,38.44,76810.0,36.4168,36.4168,36.3505,36.3789,76810.0
2023-08-22 15:35:00,38.43,38.46,38.41,38.44,73352.0,36.3695,36.3978,36.3505,36.3789,73352.0
2023-08-22 15:40:00,38.44,38.47,38.41,38.47,56285.0,36.3789,36.4073,36.3505,36.4073,56285.0
2023-08-22 15:45:00,38.46,38.6,38.46,38.59,155343.0,36.3978,36.5303,36.3978,36.5209,155343.0
2023-08-22 15:50:00,38.59,38.63,38.55,38.56,209094.0,36.5209,36.5587,36.483,36.4925,209094.0
2023-08-22 15:55:00,38.56,38.61,38.55,38.61,301390.0,36.4925,36.5398,36.483,36.5398,301390.0
2023-08-23 09:30:00,38.92,39.1,38.89,38.95,257152.0,36.8332,37.0035,36.8048,36.8616,257152.0
2023-08-23 09:35:00,38.95,39.0,38.86,38.91,65110.0,36.8616,36.9089,36.7764,36.8237,65110.0
2023-08-23 09:40:00,38.93,39.09,38.93,38.97,108213.0,36.8426,36.9941,36.8426,36.8805,108213.0
2023-08-23 09:45:00,38.98,39.23,38.98,39.13,268392.0,36.89,37.1266,36.89,37.0319,268392.0
2023-08-23 09:50:00,39.13,39.23,39.06,39.12,147147.0,37.0319,37.1266,36.9657,37.0225,147147.0
2023-08-23 09:55:00,39.13,39.23,39.1,39.14,166401.0,37.0319,37.1266,37.0035,37.0414,166401.0
2023-08-23 10:00:00,39.15,39.19,39.09,39.09,135933.0,37.0509,37.0887,36.9941,36.9941,135933.0
2023-08-23 10:05:00,39.1,39.16,39.04,39.16,80031.0,37.0035,37.0603,36.9467,37.0603,80031.0
2023-08-23 10:10:00,39.16,39.21,39.12,39.21,80231.0,37.0603,37.1076,37.0225,37.1076,80231.0
2023-08-23 10:15:00,39.2,39.27,39.18,39.21,96866.0,37.0982,37.1644,37.0792,37.1076,96866.0
2023-08-23 10:20:00,39.22,39.28,39.17,39.24,89440.0,37.1171,37.1739,37.0698,37.136,89440.0
2023-08-23 10:25:00,39.24,39.37,39.24,39.33,97675.0,37.136,37.2591,37.136,37.2212,97675.0
2023-08-23 10:30:00,39.34,39.34,39.12,39.14,57430.0,37.2307,37.2307,37.0225,37.0414,57430.0
2023-08-23 10:35:00,39.13,39.15,39.08,39.11,31025.0,37.0319,37.0509,36.9846,37.013,31025.0
2023-08-23 10:40:00,39.09,39.16,39.09,39.13,32513.0,36.9941,37.0603,36.9941,37.0319,32513.0
2023-08-23 10:45:00,39.14,39.24,39.11,39.19,41742.0,37.0414,37.136,37.013,37.0887,41742.0
2023-08-23 10:50:00,39.19,39.21,39.13,39.16,51859.0,37.0887,37.1076,37.0319,37.0603,51859.0
2023-08-23 10:55:00,39.16,39.2,39.09,39.11,55111.0,37.0603,37.0982,36.9941,37.013,55111.0
2023-08-23 11:00:00,39.11,39.15,39.08,39.13,56240.0,37.013,37.0509,36.9846,37.0319,56240.0
2023-08-23 11:05:00,39.13,39.16,39.09,39.13,82158.0,37.0319,37.0603,36.9941,37.0319,82158.0
2023-08-23 11:10:00,39.13,39.19,39.11,39.19,17278.0,37.0319,37.0887,37.013,37.0887,17278.0
2023-08-23 11:15:00,39.19,39.25,39.18,39.23,55561.0,37.0887,37.1455,37.0792,37.1266,55561.0
2023-08-23 11:20:00,39.23,39.23,39.17,39.19,45032.0,37.1266,37.1266,37.0698,37.0887,45032.0
2023-08-23 11:25:00,39.19,39.21,39.18,39.19,41484.0,37.0887,37.1076,37.0792,37.0887,41484.0
2023-08-23 11:30:00,39.19,39.19,39.09,39.12,42485.0,37.0887,37.0887,36.9941,37.0225,42485.0
2023-08-23 11:35:00,39.12,39.13,39.09,39.12,29797.0,37.0225,37.0319,36.9941,37.0225,29797.0
2023-08-23 11:40:00,39.12,39.19,39.09,39.19,100691.0,37.0225,37.0887,36.9941,37.0887,100691.0
2023-08-23 11:45:00,39.19,39.3,39.19,39.29,49274.0,37.0887,37.1928,37.0887,37.1833,49274.0
2023-08-23 11:50:00,39.29,39.3,39.26,39.29,21421.0,37.1833,37.1928,37.155,37.1833,21421.0
2023-08-23 11:55:00,39.3,39.31,39.24,39.28,47960.0,37.1928,37.2023,37.136,37.1739,47960.0
2023-08-23 12:00:00,39.28,39.29,39.24,39.27,32644.0,37.1739,37.1833,37.136,37.1644,32644.0
2023-08-23 12:05:00,39.27,39.31,39.24,39.28,40150.0,37.1644,37.2023,37.136,37.1739,40150.0
2023-08-23 12:10:00,39.28,39.3,39.24,39.25,24278.0,37.1739,37.1928,37.136,37.1455,24278.0
2023-08-23 12:15:00,39.24,39.24,39.17,39.2,48139.0,37.136,37.136,37.0698,37.0982,48139.0
2023-08-23 12:20:00,39.2,39.3,39.2,39.26,69433.0,37.0982,37.1928,37.0982,37.155,69433.0
2023-08-23 12:25:00,39.26,39.29,39.24,39.27,27232.0,37.155,37.1833,37.136,37.1644,27232.0
2023-08-23 12:30:00,39.27,39.27,39.21,39.23,34945.0,37.1644,37.1644,37.1076,37.1266,34945.0
2023-08-23 12:35:00,39.23,39.23,39.18,39.21,29372.0,37.1266,37.1266,37.0792,37.1076,29372.0
2023-08-23 12:40:00,39.22,39.24,39.19,39.2,24875.0,37.1171,37.136,37.0887,37.0982,24875.0
2023-08-23 12:45:00,39.21,39.23,39.17,39.23,19990.0,37.1076,37.1266,37.0698,37.1266,19990.0
2023-08-23 12:50:00,39.22,39.22,39.18,39.2,34712.0,37.1171,37.1171,37.0792,37.0982,34712.0
2023-08-23 12:55:00,39.19,39.21,39.16,39.21,17018.0,37.0887,37.1076,37.0603,37.1076,17018.0
2023-08-23 13:00:00,39.21,39.23,39.18,39.19,15493.0,37.1076,37.1266,37.0792,37.0887,15493.0
2023-08-23 13:05:00,39.19,39.2,39.15,39.17,36257.0,37.0887,37.0982,37.0509,37.0698,36257.0
2023-08-23 13:10:00,39.16,39.19,39.15,39.18,18851.0,37.0603,37.0887,37.0509,37.0792,18851.0
2023-08-23 13:15:00,39.18,39.19,39.14,39.16,29287.0,37.0792,37.0887,37.0414,37.0603,29287.0
2023-08-23 13:20:00,39.16,39.19,39.14,39.15,16728.0,37.0603,37.0887,37.0414,37.0509,16728.0
2023-08-23 13:25:00,39.14,39.17,39.13,39.16,20993.0,37.0414,37.0698,37.0319,37.0603,20993.0
2023-08-23 13:30:00,39.16,39.21,39.16,39.18,29859.0,37.0603,37.1076,37.0603,37.0792,29859.0
2023-08-23 13:35:00,39.19,39.19,39.13,39.16,30554.0,37.0887,37.0887,37.0319,37.0603,30554.0
2023-08-23 13:40:00,39.15,39.16,39.12,39.16,16381.0,37.0509,37.0603,37.0225,37.0603,16381.0
2023-08-23 13:45:00,39.15,39.19,39.15,39.17,17388.0,37.0509,37.0887,37.0509,37.0698,17388.0
2023-08-23 13:50:00,39.18,39.18,39.13,39.13,23657.0,37.0792,37.0792,37.0319,37.0319,23657.0
2023-08-23 13:55:00,39.14,39.16,39.13,39.15,32639.0,37.0414,37.0603,37.0319,37.0509,32639.0
2023-08-23 14:00:00,39.14,39.14,39.1,39.11,16222.0,37.0414,37.0414,37.0035,37.013,16222.0
2023-08-23 14:05:00,39.11,39.11,39.05,39.07,24727.0,37.013,37.013,36.9562,36.9751,24727.0
2023-08-23 14:10:00,39.07,39.1,39.04,39.05,27656.0,36.9751,37.0035,36.9467,36.9562,27656.0
2023-08-23 14:15:00,39.04,39.12,39.02,39.09,30244.0,36.9467,37.0225,36.9278,36.9941,30244.0
2023-08-23 14:20:00,39.09,39.1,39.05,39.06,19898.0,36.9941,37.0035,36.9562,36.9657,19898.0
2023-08-23 14:25:00,39.05,39.1,39.05,39.08,22699.0,36.9562,37.0035,36.9562,36.9846,22699.0
2023-08-23 14:30:00,39.08,39.09,39.04,39.05,23043.0,36.9846,36.9941,36.9467,36.9562,23043.0
2023-08-23 14:35:00,39.05,39.06,38.97,38.99,54072.0,36.9562,36.9657,36.8805,36.8994,54072.0
2023-08-23 14:40:00,39.0,39.01,38.97,38.98,32801.0,36.9089,36.9184,36.8805,36.89,32801.0
2023-08-23 14:45:00,38.99,38.99,38.94,38.94,34111.0,36.8994,36.8994,36.8521,36.8521,34111.0
2023-08-23 14:50:00,38.95,39.05,38.94,39.05,22040.0,36.8616,36.9562,36.8521,36.9562,22040.0
2023-08-23 14:55:00,39.05,39.1,39.04,39.1,47970.0,36.9562,37.0035,36.9467,37.0035,47970.0
2023-08-23 15:00:00,39.09,39.12,39.06,39.1,22142.0,36.9941,37.0225,36.9657,37.0035,22142.0
2023-08-23 15:05:00,39.1,39.1,39.06,39.07,42391.0,37.0035,37.0035,36.9657,36.9751,42391.0
2023-08-23 15:10:00,39.08,39.08,39.02,39.02,69224.0,36.9846,36.9846,36.9278,36.9278,69224.0
2023-08-23 15:15:00,39.02,39.07,38.99,39.05,59039.0,36.9278,36.9751,36.8994,36.9562,59039.0
2023-08-23 15:20:00,39.05,39.13,39.03,39.13,125485.0,36.9562,37.0319,36.9373,37.0319,125485.0
2023-08-23 15:25:00,39.13,39.13,39.09,39.12,59914.0,37.0319,37.0319,36.9941,37.0225,59914.0
2023-08-23 15:30:00,39.12,39.17,39.11,39.16,125580.0,37.0225,37.0698,37.013,37.0603,125580.0
2023-08-23 15:35:00,39.16,39.16,39.12,39.13,78129.0,37.0603,37.0603,37.0225,37.0319,78129.0
2023-08-23 15:40:00,39.13,39.19,39.12,39.16,125503.0,37.0319,37.0887,37.0225,37.0603,125503.0
2023-08-23 15:45:00,39.16,39.19,39.14,39.18,134826.0,37.0603,37.0887,37.0414,37.0792,134826.0
2023-08-23 15:50:00,39.18,39.18,39.09,39.14,228334.0,37.0792,37.0792,36.9941,37.0414,228334.0
2023-08-23 15:55:00,39.14,39.21,39.11,39.2,471558.0,37.0414,37.1076,37.013,37.0982,471558.0
2023-08-24 09:30:00,38.76,38.81,38.29,38.55,409474.0,36.6818,36.7291,36.237,36.483,409474.0
2023-08-24 09:35:00,38.54,38.69,38.49,38.64,100073.0,36.4736,36.6155,36.4262,36.5682,100073.0
2023-08-24 09:40:00,38.64,38.78,38.62,38.72,108990.0,36.5682,36.7007,36.5493,36.6439,108990.0
2023-08-24 09:45:00,38.73,38.92,38.72,38.79,91111.0,36.6534,36.8332,36.6439,36.7102,91111.0
2023-08-24 09:50:00,38.79,39.01,38.78,39.0,57032.0,36.7102,36.9184,36.7007,36.9089,57032.0
2023-08-24 09:55:00,39.01,39.18,39.0,39.17,49642.0,36.9184,37.0792,36.9089,37.0698,49642.0
2023-08-24 10:00:00,39.17,39.2,39.14,39.18,45240.0,37.0698,37.0982,37.0414,37.0792,45240.0
2023-08-24 10:05:00,39.17,39.24,39.13,39.13,54950.0,37.0698,37.136,37.0319,37.0319,54950.0
2023-08-24 10:10:00,39.13,39.16,39.07,39.09,99407.0,37.0319,37.0603,36.9751,36.9941,99407.0
2023-08-24 10:15:00,39.1,39.27,39.09,39.23,97777.0,37.0035,37.1644,36.9941,37.1266,97777.0
2023-08-24 10:20:00,39.23,39.26,39.15,39.16,81718.0,37.1266,37.155,37.0509,37.0603,81718.0
2023-08-24 10:25:00,39.17,39.33,39.16,39.26,56976.0,37.0698,37.2212,37.0603,37.155,56976.0
2023-08-24 10:30:00,39.26,39.3,39.22,39.29,46965.0,37.155,37.1928,37.1171,37.1833,46965.0
2023-08-24 10:35:00,39.29,39.34,39.24,39.3,58884.0,37.1833,37.2307,37.136,37.1928,58884.0
2023-08-24 10:40:00,39.3,39.38,39.29,39.37,50402.0,37.1928,37.2685,37.1833,37.2591,50402.0
2023-08-24 10:45:00,39.37,39.41,39.36,39.4,42365.0,37.2591,37.2969,37.2496,37.2874,42365.0
2023-08-24 10:50:00,39.4,39.44,39.32,39.33,71417.0,37.2874,37.3253,37.2117,37.2212,71417.0
2023-08-24 10:55:00,39.34,39.39,39.32,39.38,36967.0,37.2307,37.278,37.2117,37.2685,36967.0
2023-08-24 11:00:00,39.38,39.38,39.29,39.29,42431.0,37.2685,37.2685,37.1833,37.1833,42431.0
2023-08-24 11:05:00,39.29,39.34,39.24,39.33,30501.0,37.1833,37.2307,37.136,37.2212,30501.0
2023-08-24 11:10:00,39.33,39.34,39.26,39.27,39401.0,37.2212,37.2307,37.155,37.1644,39401.0
2023-08-24 11:15:00,39.27,39.34,39.26,39.27,28304.0,37.1644,37.2307,37.155,37.1644,28304.0
2023-08-24 11:20:00,39.26,39.28,39.11,39.12,59764.0,37.155,37.1739,37.013,37.0225,59764.0
2023-08-24 11:25:00,39.12,39.19,39.09,39.19,34883.0,37.0225,37.0887,36.9941,37.0887,34883.0
2023-08-24 11:30:00,39.19,39.2,39.16,39.16,16938.0,37.0887,37.0982,37.0603,37.0603,16938.0
2023-08-24 11:35:00,39.16,39.21,39.15,39.2,19772.0,37.0603,37.1076,37.0509,37.0982,19772.0
2023-08-24 11:40:00,39.18,39.25,39.18,39.2,20849.0,37.0792,37.1455,37.0792,37.0982,20849.0
2023-08-24 11:45:00,39.2,39.2,39.14,39.2,16235.0,37.0982,37.0982,37.0414,37.0982,16235.0
2023-08-24 11:50:00,39.2,39.22,39.14,39.18,16772.0,37.0982,37.1171,37.0414,37.0792,16772.0
2023-08-24 11:55:00,39.18,39.18,39.13,39.16,16005.0,37.0792,37.0792,37.0319,37.0603,16005.0
2023-08-24 12:00:00,39.16,39.19,39.12,39.15,17330.0,37.0603,37.0887,37.0225,37.0509,17330.0
2023-08-24 12:05:00,39.15,39.15,39.05,39.05,54239.0,37.0509,37.0509,36.9562,36.9562,54239.0
2023-08-24 12:10:00,39.05,39.14,39.03,39.09,33264.0,36.9562,37.0414,36.9373,36.9941,33264.0
2023-08-24 12:15:00,39.09,39.16,39.08,39.16,48588.0,36.9941,37.0603,36.9846,37.0603,48588.0
2023-08-24 12:20:00,39.15,39.15,39.11,39.14,9517.0,37.0509,37.0509,37.013,37.0414,9517.0
2023-08-24 12:25:00,39.13,39.16,39.08,39.1,17165.0,37.0319,37.0603,36.9846,37.0035,17165.0
2023-08-24 12:30:00,39.09,39.09,39.05,39.09,28055.0,36.9941,36.9941,36.9562,36.9941,28055.0
2023-08-24 12:35:00,39.08,39.08,39.05,39.06,15319.0,36.9846,36.9846,36.9562,36.9657,15319.0
2023-08-24 12:40:00,39.06,39.07,39.01,39.02,19820.0,36.9657,36.9751,36.9184,36.9278,19820.0
2023-08-24 12:45:00,39.01,39.02,38.98,39.01,28629.0,36.9184,36.9278,36.89,36.9184,28629.0
2023-08-24 12:50:00,39.01,39.02,38.95,38.96,15879.0,36.9184,36.9278,36.8616,36.871,15879.0
2023-08-24 12:55:00,38.96,38.99,38.94,38.97,10518.0,36.871,36.8994,36.8521,36.8805,10518.0
2023-08-24 13:00:00,38.97,38.97,38.93,38.95,8319.0,36.8805,36.8805,36.8426,36.8616,8319.0
2023-08-24 13:05:00,38.93,38.94,38.9,38.93,14056.0,36.8426,36.8521,36.8143,36.8426,14056.0
2023-08-24 13:10:00,38.93,38.93,38.89,38.9,11631.0,36.8426,36.8426,36.8048,36.8143,11631.0
2023-08-24 13:15:00,38.89,38.91,38.86,38.88,73251.0,36.8048,36.8237,36.7764,36.7953,73251.0
2023-08-24 13:20:00,38.87,38.88,38.85,38.87,10929.0,36.7859,36.7953,36.7669,36.7859,10929.0
2023-08-24 13:25:00,38.88,38.89,38.82,38.84,16721.0,36.7953,36.8048,36.7385,36.7575,16721.0
2023-08-24 13:30:00,38.83,38.85,38.8,38.81,15488.0,36.748,36.7669,36.7196,36.7291,15488.0
2023-08-24 13:35:00,38.8,38.81,38.76,38.79,20574.0,36.7196,36.7291,36.6818,36.7102,20574.0
2023-08-24 13:40:00,38.78,38.82,38.77,38.78,15932.0,36.7007,36.7385,36.6912,36.7007,15932.0
2023-08-24 13:45:00,38.79,38.8,38.75,38.78,32878.0,36.7102,36.7196,36.6723,36.7007,32878.0
2023-08-24 13:50:00,38.78,38.82,38.75,38.76,19431.0,36.7007,36.7385,36.6723,36.6818,19431.0
2023-08-24 13:55:00,38.77,38.8,38.76,38.8,17426.0,36.6912,36.7196,36.6818,36.7196,17426.0
2023-08-24 14:00:00,38.81,38.92,38.81,38.92,75823.0,36.7291,36.8332,36.7291,36.8332,75823.0
2023-08-24 14:05:00,38.91,38.94,38.9,38.93,20664.0,36.8237,36.8521,36.8143,36.8426,20664.0
2023-08-24 14:10:00,38.93,38.94,38.9,38.92,15347.0,36.8426,36.8521,36.8143,36.8332,15347.0
2023-08-24 14:15:00,38.92,38.93,38.88,38.89,15503.0,36.8332,36.8426,36.7953,36.8048,15503.0
2023-08-24 14:20:00,38.89,38.94,38.88,38.93,18107.0,36.8048,36.8521,36.7953,36.8426,18107.0
2023-08-24 14:25:00,38.93,38.95,38.9,38.91,31660.0,36.8426,36.8616,36.8143,36.8237,31660.0
2023-08-24 14:30:00,38.91,38.96,38.89,38.96,40139.0,36.8237,36.871,36.8048,36.871,40139.0
2023-08-24 14:35:00,38.96,38.97,38.9,38.91,19947.0,36.871,36.8805,36.8143,36.8237,19947.0
2023-08-24 14:40:00,38.91,38.91,38.87,38.88,29654.0,36.8237,36.8237,36.7859,36.7953,29654.0
2023-08-24 14:45:00,38.88,38.91,38.86,38.89,39536.0,36.7953,36.8237,36.7764,36.8048,39536.0
2023-08-24 14:50:00,38.89,38.94,38.89,38.91,24550.0,36.8048,36.8521,36.8048,36.8237,24550.0
2023-08-24 14:55:00,38.9,38.93,38.89,38.9,34828.0,36.8143,36.8426,36.8048,36.8143,34828.0
2023-08-24 15:00:00,38.91,38.94,38.89,38.91,23156.0,36.8237,36.8521,36.8048,36.8237,23156.0
2023-08-24 15:05:00,38.91,38.92,38.89,38.91,20990.0,36.8237,36.8332,36.8048,36.8237,20990.0
2023-08-24 15:10:00,38.91,39.01,38.9,39.01,27420.0,36.8237,36.9184,36.8143,36.9184,27420.0
2023-08-24 15:15:00,39.01,39.02,38.99,39.02,46919.0,36.9184,36.9278,36.8994,36.9278,46919.0
2023-08-24 15:20:00,39.02,39.08,39.02,39.07,53695.0,36.9278,36.9846,36.9278,36.9751,53695.0
2023-08-24 15:25:00,39.06,39.14,39.06,39.14,103034.0,36.9657,37.0414,36.9657,37.0414,103034.0
2023-08-24 15:30:00,39.14,39.15,39.07,39.08,53902.0,37.0414,37.0509,36.9751,36.9846,53902.0
2023-08-24 15:35:00,39.07,39.1,39.06,39.09,52161.0,36.9751,37.0035,36.9657,36.9941,52161.0
2023-08-24 15:40:00,39.09,39.18,39.09,39.17,72538.0,36.9941,37.0792,36.9941,37.0698,72538.0
2023-08-24 15:45:00,39.17,39.19,39.16,39.19,78922.0,37.0698,37.0887,37.0603,37.0887,78922.0
2023-08-24 15:50:00,39.19,39.22,39.15,39.16,162496.0,37.0887,37.1171,37.0509,37.0603,162496.0
2023-08-24 15:55:00,39.15,39.16,39.06,39.06,378353.0,37.0509,37.0603,36.9657,36.9657,378353.0
2023-08-25 09:30:00,39.17,39.36,39.01,39.21,141556.0,37.0698,37.2496,36.9184,37.1076,141556.0
2023-08-25 09:35:00,39.21,39.26,39.17,39.21,31798.0,37.1076,37.155,37.0698,37.1076,31798.0
2023-08-25 09:40:00,39.2,39.21,39.01,39.01,70616.0,37.0982,37.1076,36.9184,36.9184,70616.0
2023-08-25 09:45:00,39.01,39.07,38.84,38.91,64727.0,36.9184,36.9751,36.7575,36.8237,64727.0
2023-08-25 09:50:00,38.91,39.06,38.84,39.04,41226.0,36.8237,36.9657,36.7575,36.9467,41226.0
2023-08-25 09:55:00,39.05,39.05,38.97,39.0,62260.0,36.9562,36.9562,36.8805,36.9089,62260.0
2023-08-25 10:00:00,39.0,39.28,38.92,39.21,118739.0,36.9089,37.1739,36.8332,37.1076,118739.0
2023-08-25 10:05:00,39.19,39.2,39.05,39.09,46981.0,37.0887,37.0982,36.9562,36.9941,46981.0
2023-08-25 10:10:00,39.13,39.19,39.06,39.18,75520.0,37.0319,37.0887,36.9657,37.0792,75520.0
2023-08-25 10:15:00,39.18,39.27,39.11,39.14,62191.0,37.0792,37.1644,37.013,37.0414,62191.0
2023-08-25 10:20:00,39.15,39.17,38.94,38.96,56975.0,37.0509,37.0698,36.8521,36.871,56975.0
2023-08-25 10:25:00,38.95,38.97,38.84,38.85,51922.0,36.8616,36.8805,36.7575,36.7669,51922.0
2023-08-25 10:30:00,38.84,38.86,38.73,38.81,55445.0,36.7575,36.7764,36.6534,36.7291,55445.0
2023-08-25 10:35:00,38.82,38.84,38.7,38.71,70768.0,36.7385,36.7575,36.625,36.6344,70768.0
2023-08-25 10:40:00,38.71,38.73,38.57,38.58,60403.0,36.6344,36.6534,36.502,36.5114,60403.0
2023-08-25 10:45:00,38.58,38.58,38.48,38.53,84942.0,36.5114,36.5114,36.4168,36.4641,84942.0
2023-08-25 10:50:00,38.53,38.57,38.49,38.56,62103.0,36.4641,36.502,36.4262,36.4925,62103.0
2023-08-25 10:55:00,38.57,38.61,38.48,38.5,72045.0,36.502,36.5398,36.4168,36.4357,72045.0
2023-08-25 11:00:00,38.5,38.57,38.49,38.56,46311.0,36.4357,36.502,36.4262,36.4925,46311.0
2023-08-25 11:05:00,38.56,38.66,38.54,38.58,56754.0,36.4925,36.5871,36.4736,36.5114,56754.0
2023-08-25 11:10:00,38.6,38.66,38.58,38.59,107503.0,36.5303,36.5871,36.5114,36.5209,107503.0
2023-08-25 11:15:00,38.61,38.63,38.57,38.6,21927.0,36.5398,36.5587,36.502,36.5303,21927.0
2023-08-25 11:20:00,38.61,38.66,38.57,38.65,42926.0,36.5398,36.5871,36.502,36.5777,42926.0
2023-08-25 11:25:00,38.65,38.81,38.65,38.76,54569.0,36.5777,36.7291,36.5777,36.6818,54569.0
2023-08-25 11:30:00,38.75,38.8,38.66,38.78,36520.0,36.6723,36.7196,36.5871,36.7007,36520.0
2023-08-25 11:35:00,38.78,38.86,38.78,38.83,44853.0,36.7007,36.7764,36.7007,36.748,44853.0
2023-08-25 11:40:00,38.82,38.82,38.77,38.8,75738.0,36.7385,36.7385,36.6912,36.7196,75738.0
2023-08-25 11:45:00,38.8,38.81,38.71,38.74,85749.0,36.7196,36.7291,36.6344,36.6628,85749.0
2023-08-25 11:50:00,38.74,38.74,38.66,38.68,39076.0,36.6628,36.6628,36.5871,36.6061,39076.0
2023-08-25 11:55:00,38.68,38.69,38.6,38.61,63516.0,36.6061,36.6155,36.5303,36.5398,63516.0
2023-08-25 12:00:00,38.6,38.65,38.6,38.62,66434.0,36.5303,36.5777,36.5303,36.5493,66434.0
2023-08-25 12:05:00,38.61,38.61,38.55,38.59,58029.0,36.5398,36.5398,36.483,36.5209,58029.0
2023-08-25 12:10:00,38.6,38.67,38.58,38.63,55665.0,36.5303,36.5966,36.5114,36.5587,55665.0
2023-08-25 12:15:00,38.64,38.64,38.58,38.59,53144.0,36.5682,36.5682,36.5114,36.5209,53144.0
2023-08-25 12:20:00,38.59,38.62,38.57,38.62,68910.0,36.5209,36.5493,36.502,36.5493,68910.0
2023-08-25 12:25:00,38.61,38.64,38.57,38.57,46916.0,36.5398,36.5682,36.502,36.502,46916.0
2023-08-25 12:30:00,38.57,38.63,38.54,38.6,56903.0,36.502,36.5587,36.4736,36.5303,56903.0
2023-08-25 12:35:00,38.59,38.61,38.57,38.58,48599.0,36.5209,36.5398,36.502,36.5114,48599.0
2023-08-25 12:40:00,38.57,38.6,38.55,38.57,45038.0,36.502,36.5303,36.483,36.502,45038.0
2023-08-25 12:45:00,38.56,38.59,38.53,38.55,34164.0,36.4925,36.5209,36.4641,36.483,34164.0
2023-08-25 12:50:00,38.55,38.56,38.51,38.54,41736.0,36.483,36.4925,36.4452,36.4736,41736.0
2023-08-25 12:55:00,38.54,38.56,38.51,38.55,43457.0,36.4736,36.4925,36.4452,36.483,43457.0
2023-08-25 13:00:00,38.54,38.62,38.52,38.61,52102.0,36.4736,36.5493,36.4546,36.5398,52102.0
2023-08-25 13:05:00,38.61,38.62,38.59,38.6,42554.0,36.5398,36.5493,36.5209,36.5303,42554.0
2023-08-25 13:10:00,38.59,38.63,38.57,38.62,48270.0,36.5209,36.5587,36.502,36.5493,48270.0
2023-08-25 13:15:00,38.62,38.63,38.58,38.61,45119.0,36.5493,36.5587,36.5114,36.5398,45119.0
2023-08-25 13:20:00,38.62,38.62,38.54,38.54,50736.0,36.5493,36.5493,36.4736,36.4736,50736.0
2023-08-25 13:25:00,38.55,38.55,38.48,38.51,72096.0,36.483,36.483,36.4168,36.4452,72096.0
2023-08-25 13:30:00,38.51,38.51,38.46,38.48,54613.0,36.4452,36.4452,36.3978,36.4168,54613.0
2023-08-25 13:35:00,38.47,38.48,38.43,38.44,42627.0,36.4073,36.4168,36.3695,36.3789,42627.0
2023-08-25 13:40:00,38.44,38.49,38.43,38.48,41341.0,36.3789,36.4262,36.3695,36.4168,41341.0
2023-08-25 13:45:00,38.47,38.47,38.43,38.44,39790.0,36.4073,36.4073,36.3695,36.3789,39790.0
2023-08-25 13:50:00,38.45,38.48,38.43,38.47,45284.0,36.3884,36.4168,36.3695,36.4073,45284.0
2023-08-25 13:55:00,38.47,38.5,38.45,38.48,35392.0,36.4073,36.4357,36.3884,36.4168,35392.0
2023-08-25 14:00:00,38.48,38.5,38.47,38.48,52878.0,36.4168,36.4357,36.4073,36.4168,52878.0
2023-08-25 14:05:00,38.48,38.5,38.47,38.48,64962.0,36.4168,36.4357,36.4073,36.4168,64962.0
2023-08-25 14:10:00,38.48,38.49,38.46,38.48,41087.0,36.4168,36.4262,36.3978,36.4168,41087.0
2023-08-25 14:15:00,38.48,38.6,38.46,38.59,46218.0,36.4168,36.5303,36.3978,36.5209,46218.0
2023-08-25 14:20:00,38.6,38.62,38.58,38.6,71571.0,36.5303,36.5493,36.5114,36.5303,71571.0
2023-08-25 14:25:00,38.59,38.65,38.58,38.63,93957.0,36.5209,36.5777,36.5114,36.5587,93957.0
2023-08-25 14:30:00,38.64,38.64,38.61,38.63,36484.0,36.5682,36.5682,36.5398,36.5587,36484.0
2023-08-25 14:35:00,38.64,38.64,38.6,38.62,39539.0,36.5682,36.5682,36.5303,36.5493,39539.0
2023-08-25 14:40:00,38.63,38.63,38.54,38.55,37711.0,36.5587,36.5587,36.4736,36.483,37711.0
2023-08-25 14:45:00,38.56,38.56,38.51,38.52,40646.0,36.4925,36.4925,36.4452,36.4546,40646.0
2023-08-25 14:50:00,38.51,38.54,38.5,38.51,47002.0,36.4452,36.4736,36.4357,36.4452,47002.0
2023-08-25 14:55:00,38.5,38.52,38.49,38.5,64698.0,36.4357,36.4546,36.4262,36.4357,64698.0
2023-08-25 15:00:00,38.5,38.51,38.47,38.5,62501.0,36.4357,36.4452,36.4073,36.4357,62501.0
2023-08-25 15:05:00,38.49,38.51,38.47,38.49,67112.0,36.4262,36.4452,36.4073,36.4262,67112.0
2023-08-25 15:10:00,38.5,38.5,38.44,38.45,63042.0,36.4357,36.4357,36.3789,36.3884,63042.0
2023-08-25 15:15:00,38.45,38.48,38.43,38.44,155140.0,36.3884,36.4168,36.3695,36.3789,155140.0
2023-08-25 15:20:00,38.44,38.48,38.44,38.48,115666.0,36.3789,36.4168,36.3789,36.4168,115666.0
2023-08-25 15:25:00,38.48,38.51,38.47,38.49,84808.0,36.4168,36.4452,36.4073,36.4262,84808.0
2023-08-25 15:30:00,38.48,38.51,38.47,38.48,94919.0,36.4168,36.4452,36.4073,36.4168,94919.0
2023-08-25 15:35:00,38.48,38.48,38.38,38.39,90747.0,36.4168,36.4168,36.3221,36.3316,90747.0
2023-08-25 15:40:00,38.39,38.41,38.38,38.4,134372.0,36.3316,36.3505,36.3221,36.3411,134372.0
2023-08-25 15:45:00,38.4,38.43,38.37,38.37,244484.0,36.3411,36.3695,36.3127,36.3127,244484.0
2023-08-25 15:50:00,38.38,38.38,38.28,38.31,271472.0,36.3221,36.3221,36.2275,36.2559,271472.0
2023-08-25 15:55:00,38.3,38.33,38.27,38.3,728782.0,36.2464,36.2748,36.218,36.2464,728782.0
2023-08-28 09:30:00,38.5,38.58,38.41,38.46,165905.0,36.4357,36.5114,36.3505,36.3978,165905.0
2023-08-28 09:35:00,38.47,38.6,38.46,38.57,66548.0,36.4073,36.5303,36.3978,36.502,66548.0
2023-08-28 09:40:00,38.6,38.8,38.59,38.79,80549.0,36.5303,36.7196,36.5209,36.7102,80549.0
2023-08-28 09:45:00,38.78,38.83,38.71,38.74,48048.0,36.7007,36.748,36.6344,36.6628,48048.0
2023-08-28 09:50:00,38.74,38.85,38.72,38.83,65767.0,36.6628,36.7669,36.6439,36.748,65767.0
2023-08-28 09:55:00,38.82,38.88,38.8,38.88,56706.0,36.7385,36.7953,36.7196,36.7953,56706.0
2023-08-28 10:00:00,38.9,38.9,38.79,38.87,40879.0,36.8143,36.8143,36.7102,36.7859,40879.0
2023-08-28 10:05:00,38.86,38.87,38.81,38.81,82414.0,36.7764,36.7859,36.7291,36.7291,82414.0
2023-08-28 10:10:00,38.82,38.89,38.81,38.83,55811.0,36.7385,36.8048,36.7291,36.748,55811.0
2023-08-28 10:15:00,38.81,38.83,38.77,38.79,49756.0,36.7291,36.748,36.6912,36.7102,49756.0
2023-08-28 10:20:00,38.79,38.84,38.79,38.84,38440.0,36.7102,36.7575,36.7102,36.7575,38440.0
2023-08-28 10:25:00,38.84,38.92,38.84,38.88,49115.0,36.7575,36.8332,36.7575,36.7953,49115.0
2023-08-28 10:30:00,38.87,38.9,38.86,38.9,40699.0,36.7859,36.8143,36.7764,36.8143,40699.0
2023-08-28 10:35:00,38.89,38.91,38.87,38.88,24848.0,36.8048,36.8237,36.7859,36.7953,24848.0
2023-08-28 10:40:00,38.88,38.95,38.87,38.89,60814.0,36.7953,36.8616,36.7859,36.8048,60814.0
2023-08-28 10:45:00,38.89,38.92,38.86,38.88,60787.0,36.8048,36.8332,36.7764,36.7953,60787.0
2023-08-28 10:50:00,38.88,38.92,38.88,38.89,41618.0,36.7953,36.8332,36.7953,36.8048,41618.0
2023-08-28 10:55:00,38.88,38.95,38.88,38.94,40252.0,36.7953,36.8616,36.7953,36.8521,40252.0
2023-08-28 11:00:00,38.95,38.95,38.84,38.89,42592.0,36.8616,36.8616,36.7575,36.8048,42592.0
2023-08-28 11:05:00,38.87,38.9,38.85,38.86,19770.0,36.7859,36.8143,36.7669,36.7764,19770.0
2023-08-28 11:10:00,38.86,38.92,38.84,38.9,47601.0,36.7764,36.8332,36.7575,36.8143,47601.0
2023-08-28 11:15:00,38.9,38.92,38.88,38.9,29341.0,36.8143,36.8332,36.7953,36.8143,29341.0
2023-08-28 11:20:00,38.9,38.97,38.9,38.95,68360.0,36.8143,36.8805,36.8143,36.8616,68360.0
2023-08-28 11:25:00,38.95,38.97,38.92,38.94,48676.0,36.8616,36.8805,36.8332,36.8521,48676.0
2023-08-28 11:30:00,38.94,39.03,38.94,38.98,49627.0,36.8521,36.9373,36.8521,36.89,49627.0
2023-08-28 11:35:00,38.99,39.1,38.98,39.06,22407.0,36.8994,37.0035,36.89,36.9657,22407.0
2023-08-28 11:40:00,39.07,39.13,39.07,39.11,53465.0,36.9751,37.0319,36.9751,37.013,53465.0
2023-08-28 11:45:00,39.11,39.15,39.1,39.13,38225.0,37.013,37.0509,37.0035,37.0319,38225.0
2023-08-28 11:50:00,39.13,39.18,39.13,39.16,23909.0,37.0319,37.0792,37.0319,37.0603,23909.0
2023-08-28 11:55:00,39.15,39.18,39.11,39.18,27531.0,37.0509,37.0792,37.013,37.0792,27531.0
2023-08-28 12:00:00,39.18,39.21,39.13,39.2,34548.0,37.0792,37.1076,37.0319,37.0982,34548.0
2023-08-28 12:05:00,39.2,39.24,39.19,39.22,20870.0,37.0982,37.136,37.0887,37.1171,20870.0
2023-08-28 12:10:00,39.22,39.24,39.18,39.21,20127.0,37.1171,37.136,37.0792,37.1076,20127.0
2023-08-28 12:15:00,39.21,39.22,39.11,39.11,28193.0,37.1076,37.1171,37.013,37.013,28193.0
2023-08-28 12:20:00,39.11,39.11,39.06,39.1,48444.0,37.013,37.013,36.9657,37.0035,48444.0
2023-08-28 12:25:00,39.1,39.13,39.06,39.07,29324.0,37.0035,37.0319,36.9657,36.9751,29324.0
2023-08-28 12:30:00,39.06,39.06,39.01,39.02,22964.0,36.9657,36.9657,36.9184,36.9278,22964.0
2023-08-28 12:35:00,39.02,39.08,39.02,39.04,40102.0,36.9278,36.9846,36.9278,36.9467,40102.0
2023-08-28 12:40:00,39.04,39.09,39.0,39.09,21964.0,36.9467,36.9941,36.9089,36.9941,21964.0
2023-08-28 12:45:00,39.09,39.11,39.05,39.06,18148.0,36.9941,37.013,36.9562,36.9657,18148.0
2023-08-28 12:50:00,39.07,39.09,39.05,39.07,30832.0,36.9751,36.9941,36.9562,36.9751,30832.0
2023-08-28 12:55:00,39.07,39.08,39.04,39.05,22056.0,36.9751,36.9846,36.9467,36.9562,22056.0
2023-08-28 13:00:00,39.05,39.06,39.0,39.01,39547.0,36.9562,36.9657,36.9089,36.9184,39547.0
2023-08-28 13:05:00,39.02,39.03,38.97,39.0,36290.0,36.9278,36.9373,36.8805,36.9089,36290.0
2023-08-28 13:10:00,39.0,39.02,38.93,38.96,35801.0,36.9089,36.9278,36.8426,36.871,35801.0
2023-08-28 13:15:00,38.97,38.97,38.94,38.95,21680.0,36.8805,36.8805,36.8521,36.8616,21680.0
2023-08-28 13:20:00,38.96,38.98,38.94,38.98,21139.0,36.871,36.89,36.8521,36.89,21139.0
2023-08-28 13:25:00,38.98,38.98,38.91,38.94,16131.0,36.89,36.89,36.8237,36.8521,16131.0
2023-08-28 13:30:00,38.94,38.98,38.94,38.96,28067.0,36.8521,36.89,36.8521,36.871,28067.0
2023-08-28 13:35:00,38.95,38.98,38.94,38.98,20007.0,36.8616,36.89,36.8521,36.89,20007.0
2023-08-28 13:40:00,38.98,39.0,38.96,38.98,35963.0,36.89,36.9089,36.871,36.89,35963.0
2023-08-28 13:45:00,38.97,38.98,38.92,38.94,27100.0,36.8805,36.89,36.8332,36.8521,27100.0
2023-08-28 13:50:00,38.94,38.98,38.93,38.94,19466.0,36.8521,36.89,36.8426,36.8521,19466.0
2023-08-28 13:55:00,38.94,38.94,38.89,38.91,14490.0,36.8521,36.8521,36.8048,36.8237,14490.0
2023-08-28 14:00:00,38.91,38.94,38.89,38.93,22205.0,36.8237,36.8521,36.8048,36.8426,22205.0
2023-08-28 14:05:00,38.93,38.96,38.9,38.93,39024.0,36.8426,36.871,36.8143,36.8426,39024.0
2023-08-28 14:10:00,38.93,38.94,38.9,38.92,17435.0,36.8426,36.8521,36.8143,36.8332,17435.0
2023-08-28 14:15:00,38.93,38.94,38.9,38.92,18041.0,36.8426,36.8521,36.8143,36.8332,18041.0
2023-08-28 14:20:00,38.92,38.97,38.92,38.95,22035.0,36.8332,36.8805,36.8332,36.8616,22035.0
2023-08-28 14:25:00,38.94,38.95,38.91,38.94,26834.0,36.8521,36.8616,36.8237,36.8521,26834.0
2023-08-28 14:30:00,38.94,38.97,38.93,38.96,26325.0,36.8521,36.8805,36.8426,36.871,26325.0
2023-08-28 14:35:00,38.96,38.99,38.94,38.99,30674.0,36.871,36.8994,36.8521,36.8994,30674.0
2023-08-28 14:40:00,38.98,39.0,38.96,38.98,17557.0,36.89,36.9089,36.871,36.89,17557.0
2023-08-28 14:45:00,38.98,39.0,38.97,38.99,14552.0,36.89,36.9089,36.8805,36.8994,14552.0
2023-08-28 14:50:00,38.98,39.02,38.98,39.01,31275.0,36.89,36.9278,36.89,36.9184,31275.0
2023-08-28 14:55:00,39.01,39.02,38.98,38.98,28147.0,36.9184,36.9278,36.89,36.89,28147.0
2023-08-28 15:00:00,38.98,39.04,38.98,39.02,25630.0,36.89,36.9467,36.89,36.9278,25630.0
2023-08-28 15:05:00,39.03,39.04,39.01,39.04,30613.0,36.9373,36.9467,36.9184,36.9467,30613.0
2023-08-28 15:10:00,39.04,39.05,39.01,39.02,31581.0,36.9467,36.9562,36.9184,36.9278,31581.0
2023-08-28 15:15:00,39.02,39.06,39.02,39.05,33370.0,36.9278,36.9657,36.9278,36.9562,33370.0
2023-08-28 15:20:00,39.04,39.05,38.95,38.97,29227.0,36.9467,36.9562,36.8616,36.8805,29227.0
2023-08-28 15:25:00,38.96,38.98,38.96,38.97,18573.0,36.871,36.89,36.871,36.8805,18573.0
2023-08-28 15:30:00,38.97,39.04,38.96,39.02,60427.0,36.8805,36.9467,36.871,36.9278,60427.0
2023-08-28 15:35:00,39.02,39.08,39.02,39.08,43958.0,36.9278,36.9846,36.9278,36.9846,43958.0
2023-08-28 15:40:00,39.08,39.08,39.04,39.07,33062.0,36.9846,36.9846,36.9467,36.9751,33062.0
2023-08-28 15:45:00,39.07,39.1,39.03,39.04,76645.0,36.9751,37.0035,36.9373,36.9467,76645.0
2023-08-28 15:50:00,39.04,39.05,39.0,39.02,114292.0,36.9467,36.9562,36.9089,36.9278,114292.0
2023-08-28 15:55:00,39.02,39.08,39.01,39.05,316464.0,36.9278,36.9846,36.9184,36.9562,316464.0
2023-08-29 09:30:00,38.81,38.95,38.56,38.62,216205.0,36.7291,36.8616,36.4925,36.5493,216205.0
2023-08-29 09:35:00,38.63,38.78,38.62,38.64,116082.0,36.5587,36.7007,36.5493,36.5682,116082.0
2023-08-29 09:40:00,38.64,38.8,38.64,38.73,83592.0,36.5682,36.7196,36.5682,36.6534,83592.0
2023-08-29 09:45:00,38.73,38.82,38.7,38.79,46031.0,36.6534,36.7385,36.625,36.7102,46031.0
2023-08-29 09:50:00,38.79,38.86,38.73,38.83,61507.0,36.7102,36.7764,36.6534,36.748,61507.0
2023-08-29 09:55:00,38.84,38.85,38.72,38.81,79148.0,36.7575,36.7669,36.6439,36.7291,79148.0
2023-08-29 10:00:00,38.82,39.18,38.82,39.11,204004.0,36.7385,37.0792,36.7385,37.013,204004.0
2023-08-29 10:05:00,39.13,39.33,39.13,39.27,144532.0,37.0319,37.2212,37.0319,37.1644,144532.0
2023-08-29 10:10:00,39.28,39.31,39.13,39.18,84873.0,37.1739,37.2023,37.0319,37.0792,84873.0
2023-08-29 10:15:00,39.18,39.31,39.15,39.3,61288.0,37.0792,37.2023,37.0509,37.1928,61288.0
2023-08-29 10:20:00,39.3,39.32,39.21,39.21,118812.0,37.1928,37.2117,37.1076,37.1076,118812.0
2023-08-29 10:25:00,39.21,39.34,39.2,39.24,58562.0,37.1076,37.2307,37.0982,37.136,58562.0
2023-08-29 10:30:00,39.24,39.25,39.16,39.23,119826.0,37.136,37.1455,37.0603,37.1266,119826.0
2023-08-29 10:35:00,39.23,39.24,39.13,39.16,86034.0,37.1266,37.136,37.0319,37.0603,86034.0
2023-08-29 10:40:00,39.16,39.17,39.07,39.1,52897.0,37.0603,37.0698,36.9751,37.0035,52897.0
2023-08-29 10:45:00,39.09,39.12,39.03,39.08,49160.0,36.9941,37.0225,36.9373,36.9846,49160.0
2023-08-29 10:50:00,39.08,39.12,39.06,39.07,31815.0,36.9846,37.0225,36.9657,36.9751,31815.0
2023-08-29 10:55:00,39.06,39.17,39.04,39.12,43460.0,36.9657,37.0698,36.9467,37.0225,43460.0
2023-08-29 11:00:00,39.12,39.19,39.05,39.18,48500.0,37.0225,37.0887,36.9562,37.0792,48500.0
2023-08-29 11:05:00,39.18,39.26,39.17,39.24,52519.0,37.0792,37.155,37.0698,37.136,52519.0
2023-08-29 11:10:00,39.25,39.26,39.18,39.21,84298.0,37.1455,37.155,37.0792,37.1076,84298.0
2023-08-29 11:15:00,39.22,39.22,39.15,39.21,70296.0,37.1171,37.1171,37.0509,37.1076,70296.0
2023-08-29 11:20:00,39.21,39.22,39.15,39.17,34560.0,37.1076,37.1171,37.0509,37.0698,34560.0
2023-08-29 11:25:00,39.16,39.22,39.16,39.21,34624.0,37.0603,37.1171,37.0603,37.1076,34624.0
2023-08-29 11:30:00,39.21,39.22,39.14,39.16,31323.0,37.1076,37.1171,37.0414,37.0603,31323.0
2023-08-29 11:35:00,39.16,39.19,39.15,39.17,25196.0,37.0603,37.0887,37.0509,37.0698,25196.0
2023-08-29 11:40:00,39.16,39.21,39.16,39.21,28626.0,37.0603,37.1076,37.0603,37.1076,28626.0
2023-08-29 11:45:00,39.21,39.28,39.18,39.27,40922.0,37.1076,37.1739,37.0792,37.1644,40922.0
2023-08-29 11:50:00,39.27,39.3,39.22,39.23,35319.0,37.1644,37.1928,37.1171,37.1266,35319.0
2023-08-29 11:55:00,39.22,39.25,39.2,39.25,19425.0,37.1171,37.1455,37.0982,37.1455,19425.0
2023-08-29 12:00:00,39.25,39.32,39.23,39.31,44763.0,37.1455,37.2117,37.1266,37.2023,44763.0
2023-08-29 12:05:00,39.32,39.39,39.31,39.37,47092.0,37.2117,37.278,37.2023,37.2591,47092.0
2023-08-29 12:10:00,39.37,39.38,39.3,39.33,77251.0,37.2591,37.2685,37.1928,37.2212,77251.0
2023-08-29 12:15:00,39.33,39.34,39.25,39.25,30575.0,37.2212,37.2307,37.1455,37.1455,30575.0
2023-08-29 12:20:00,39.26,39.29,39.25,39.29,23124.0,37.155,37.1833,37.1455,37.1833,23124.0
2023-08-29 12:25:00,39.29,39.31,39.25,39.27,33482.0,37.1833,37.2023,37.1455,37.1644,33482.0
2023-08-29 12:30:00,39.28,39.29,39.22,39.23,27103.0,37.1739,37.1833,37.1171,37.1266,27103.0
2023-08-29 12:35:00,39.22,39.23,39.2,39.21,39379.0,37.1171,37.1266,37.0982,37.1076,39379.0
2023-08-29 12:40:00,39.21,39.23,39.19,39.22,32242.0,37.1076,37.1266,37.0887,37.1171,32242.0
2023-08-29 12:45:00,39.21,39.21,39.17,39.19,29716.0,37.1076,37.1076,37.0698,37.0887,29716.0
2023-08-29 12:50:00,39.18,39.23,39.18,39.21,27375.0,37.0792,37.1266,37.0792,37.1076,27375.0
2023-08-29 12:55:00,39.21,39.23,39.19,39.22,46414.0,37.1076,37.1266,37.0887,37.1171,46414.0
2023-08-29 13:00:00,39.22,39.26,39.2,39.22,58580.0,37.1171,37.155,37.0982,37.1171,58580.0
2023-08-29 13:05:00,39.22,39.24,39.16,39.21,51812.0,37.1171,37.136,37.0603,37.1076,51812.0
2023-08-29 13:10:00,39.22,39.22,39.15,39.19,31527.0,37.1171,37.1171,37.0509,37.0887,31527.0
2023-08-29 13:15:00,39.19,39.24,39.18,39.24,21772.0,37.0887,37.136,37.0792,37.136,21772.0
2023-08-29 13:20:00,39.24,39.26,39.22,39.25,24164.0,37.136,37.155,37.1171,37.1455,24164.0
2023-08-29 13:25:00,39.25,39.25,39.19,39.2,25831.0,37.1455,37.1455,37.0887,37.0982,25831.0
2023-08-29 13:30:00,39.2,39.26,39.19,39.26,36198.0,37.0982,37.155,37.0887,37.155,36198.0
2023-08-29 13:35:00,39.25,39.26,39.21,39.25,32251.0,37.1455,37.155,37.1076,37.1455,32251.0
2023-08-29 13:40:00,39.25,39.26,39.24,39.26,38979.0,37.1455,37.155,37.136,37.155,38979.0
2023-08-29 13:45:00,39.26,39.28,39.25,39.27,33804.0,37.155,37.1739,37.1455,37.1644,33804.0
2023-08-29 13:50:00,39.26,39.28,39.24,39.25,29188.0,37.155,37.1739,37.136,37.1455,29188.0
2023-08-29 13:55:00,39.24,39.25,39.16,39.2,36050.0,37.136,37.1455,37.0603,37.0982,36050.0
2023-08-29 14:00:00,39.2,39.22,39.18,39.2,19083.0,37.0982,37.1171,37.0792,37.0982,19083.0
2023-08-29 14:05:00,39.19,39.2,39.17,39.2,35904.0,37.0887,37.0982,37.0698,37.0982,35904.0
2023-08-29 14:10:00,39.2,39.21,39.17,39.18,20571.0,37.0982,37.1076,37.0698,37.0792,20571.0
2023-08-29 14:15:00,39.17,39.17,39.14,39.17,20384.0,37.0698,37.0698,37.0414,37.0698,20384.0
2023-08-29 14:20:00,39.17,39.19,39.15,39.18,32810.0,37.0698,37.0887,37.0509,37.0792,32810.0
2023-08-29 14:25:00,39.19,39.19,39.13,39.14,39720.0,37.0887,37.0887,37.0319,37.0414,39720.0
2023-08-29 14:30:00,39.14,39.18,39.13,39.16,23035.0,37.0414,37.0792,37.0319,37.0603,23035.0
2023-08-29 14:35:00,39.15,39.21,39.15,39.18,33455.0,37.0509,37.1076,37.0509,37.0792,33455.0
2023-08-29 14:40:00,39.19,39.25,39.17,39.25,47856.0,37.0887,37.1455,37.0698,37.1455,47856.0
2023-08-29 14:45:00,39.25,39.28,39.24,39.27,30770.0,37.1455,37.1739,37.136,37.1644,30770.0
2023-08-29 14:50:00,39.26,39.29,39.24,39.25,50193.0,37.155,37.1833,37.136,37.1455,50193.0
2023-08-29 14:55:00,39.26,39.29,39.24,39.27,66099.0,37.155,37.1833,37.136,37.1644,66099.0
2023-08-29 15:00:00,39.27,39.27,39.24,39.27,47353.0,37.1644,37.1644,37.136,37.1644,47353.0
2023-08-29 15:05:00,39.27,39.29,39.24,39.25,42518.0,37.1644,37.1833,37.136,37.1455,42518.0
2023-08-29 15:10:00,39.25,39.3,39.25,39.29,40106.0,37.1455,37.1928,37.1455,37.1833,40106.0
2023-08-29 15:15:00,39.29,39.31,39.23,39.24,47695.0,37.1833,37.2023,37.1266,37.136,47695.0
2023-08-29 15:20:00,39.25,39.28,39.24,39.27,39697.0,37.1455,37.1739,37.136,37.1644,39697.0
2023-08-29 15:25:00,39.28,39.33,39.27,39.33,52633.0,37.1739,37.2212,37.1644,37.2212,52633.0
2023-08-29 15:30:00,39.33,39.35,39.31,39.35,60959.0,37.2212,37.2401,37.2023,37.2401,60959.0
2023-08-29 15:35:00,39.35,39.4,39.35,39.39,85720.0,37.2401,37.2874,37.2401,37.278,85720.0
2023-08-29 15:40:00,39.39,39.41,39.35,39.4,90409.0,37.278,37.2969,37.2401,37.2874,90409.0
2023-08-29 15:45:00,39.4,39.42,39.35,39.39,97026.0,37.2874,37.3064,37.2401,37.278,97026.0
2023-08-29 15:50:00,39.38,39.45,39.37,39.45,144769.0,37.2685,37.3348,37.2591,37.3348,144769.0
2023-08-29 15:55:00,39.45,39.54,39.44,39.52,566865.0,37.3348,37.4199,37.3253,37.401,566865.0
2023-08-30 09:30:00,39.91,39.97,39.84,39.94,176254.0,37.7701,37.8269,37.7039,37.7985,176254.0
2023-08-30 09:35:00,39.95,39.98,39.8,39.83,114665.0,37.808,37.8363,37.666,37.6944,114665.0
2023-08-30 09:40:00,39.82,39.83,39.73,39.76,61833.0,37.6849,37.6944,37.5998,37.6281,61833.0
2023-08-30 09:45:00,39.76,39.92,39.75,39.89,84885.0,37.6281,37.7796,37.6187,37.7512,84885.0
2023-08-30 09:50:00,39.88,39.92,39.85,39.89,58945.0,37.7417,37.7796,37.7133,37.7512,58945.0
2023-08-30 09:55:00,39.88,39.94,39.8,39.88,54292.0,37.7417,37.7985,37.666,37.7417,54292.0
2023-08-30 10:00:00,39.86,39.88,39.75,39.78,104886.0,37.7228,37.7417,37.6187,37.6471,104886.0
2023-08-30 10:05:00,39.77,39.88,39.77,39.84,75245.0,37.6376,37.7417,37.6376,37.7039,75245.0
2023-08-30 10:10:00,39.84,39.94,39.83,39.91,44803.0,37.7039,37.7985,37.6944,37.7701,44803.0
2023-08-30 10:15:00,39.91,39.95,39.91,39.92,35869.0,37.7701,37.808,37.7701,37.7796,35869.0
2023-08-30 10:20:00,39.93,39.97,39.81,39.86,40867.0,37.789,37.8269,37.6755,37.7228,40867.0
2023-08-30 10:25:00,39.85,39.88,39.81,39.85,43836.0,37.7133,37.7417,37.6755,37.7133,43836.0
2023-08-30 10:30:00,39.86,39.89,39.82,39.87,26919.0,37.7228,37.7512,37.6849,37.7322,26919.0
2023-08-30 10:35:00,39.87,39.9,39.83,39.86,35889.0,37.7322,37.7606,37.6944,37.7228,35889.0
2023-08-30 10:40:00,39.87,39.95,39.86,39.92,39823.0,37.7322,37.808,37.7228,37.7796,39823.0
2023-08-30 10:45:00,39.92,39.93,39.86,39.88,59417.0,37.7796,37.789,37.7228,37.7417,59417.0
2023-08-30 10:50:00,39.87,39.91,39.83,39.85,21628.0,37.7322,37.7701,37.6944,37.7133,21628.0
2023-08-30 10:55:00,39.84,39.88,39.81,39.83,24290.0,37.7039,37.7417,37.6755,37.6944,24290.0
2023-08-30 11:00:00,39.82,39.83,39.75,39.77,38395.0,37.6849,37.6944,37.6187,37.6376,38395.0
2023-08-30 11:05:00,39.77,39.78,39.68,39.68,42694.0,37.6376,37.6471,37.5524,37.5524,42694.0
2023-08-30 11:10:00,39.68,39.69,39.59,39.59,35746.0,37.5524,37.5619,37.4673,37.4673,35746.0
2023-08-30 11:15:00,39.59,39.61,39.55,39.58,48042.0,37.4673,37.4862,37.4294,37.4578,48042.0
2023-08-30 11:20:00,39.58,39.64,39.55,39.62,68098.0,37.4578,37.5146,37.4294,37.4957,68098.0
2023-08-30 11:25:00,39.62,39.62,39.52,39.55,83859.0,37.4957,37.4957,37.401,37.4294,83859.0
2023-08-30 11:30:00,39.55,39.58,39.51,39.51,57448.0,37.4294,37.4578,37.3915,37.3915,57448.0
2023-08-30 11:35:00,39.52,39.65,39.5,39.6,91945.0,37.401,37.524,37.3821,37.4767,91945.0
2023-08-30 11:40:00,39.6,39.68,39.59,39.65,47452.0,37.4767,37.5524,37.4673,37.524,47452.0
2023-08-30 11:45:00,39.65,39.74,39.65,39.74,35269.0,37.524,37.6092,37.524,37.6092,35269.0
2023-08-30 11:50:00,39.73,39.75,39.7,39.72,27479.0,37.5998,37.6187,37.5714,37.5903,27479.0
2023-08-30 11:55:00,39.73,39.79,39.72,39.77,31489.0,37.5998,37.6565,37.5903,37.6376,31489.0
2023-08-30 12:00:00,39.77,39.78,39.66,39.68,43749.0,37.6376,37.6471,37.5335,37.5524,43749.0
2023-08-30 12:05:00,39.69,39.69,39.55,39.57,51959.0,37.5619,37.5619,37.4294,37.4483,51959.0
2023-08-30 12:10:00,39.57,39.62,39.55,39.61,14867.0,37.4483,37.4957,37.4294,37.4862,14867.0
2023-08-30 12:15:00,39.61,39.66,39.59,39.63,36658.0,37.4862,37.5335,37.4673,37.5051,36658.0
2023-08-30 12:20:00,39.62,39.63,39.51,39.57,47648.0,37.4957,37.5051,37.3915,37.4483,47648.0
2023-08-30 12:25:00,39.56,39.67,39.55,39.64,36664.0,37.4389,37.543,37.4294,37.5146,36664.0
2023-08-30 12:30:00,39.64,39.65,39.57,39.58,19990.0,37.5146,37.524,37.4483,37.4578,19990.0
2023-08-30 12:35:00,39.57,39.57,39.5,39.52,46895.0,37.4483,37.4483,37.3821,37.401,46895.0
2023-08-30 12:40:00,39.52,39.6,39.52,39.55,41022.0,37.401,37.4767,37.401,37.4294,41022.0
2023-08-30 12:45:00,39.55,39.59,39.52,39.58,24922.0,37.4294,37.4673,37.401,37.4578,24922.0
2023-08-30 12:50:00,39.58,39.63,39.56,39.62,19602.0,37.4578,37.5051,37.4389,37.4957,19602.0
2023-08-30 12:55:00,39.63,39.68,39.6,39.65,28215.0,37.5051,37.5524,37.4767,37.524,28215.0
2023-08-30 13:00:00,39.66,39.7,39.63,39.66,45681.0,37.5335,37.5714,37.5051,37.5335,45681.0
2023-08-30 13:05:00,39.66,39.66,39.54,39.57,48697.0,37.5335,37.5335,37.4199,37.4483,48697.0
2023-08-30 13:10:00,39.57,39.61,39.56,39.59,14711.0,37.4483,37.4862,37.4389,37.4673,14711.0
2023-08-30 13:15:00,39.59,39.62,39.58,39.61,18721.0,37.4673,37.4957,37.4578,37.4862,18721.0
2023-08-30 13:20:00,39.61,39.66,39.6,39.65,27556.0,37.4862,37.5335,37.4767,37.524,27556.0
2023-08-30 13:25:00,39.64,39.66,39.63,39.64,16683.0,37.5146,37.5335,37.5051,37.5146,16683.0
2023-08-30 13:30:00,39.63,39.68,39.63,39.68,20781.0,37.5051,37.5524,37.5051,37.5524,20781.0
2023-08-30 13:35:00,39.68,39.69,39.63,39.64,46791.0,37.5524,37.5619,37.5051,37.5146,46791.0
2023-08-30 13:40:00,39.64,39.67,39.63,39.65,9973.0,37.5146,37.543,37.5051,37.524,9973.0
2023-08-30 13:45:00,39.65,39.68,39.63,39.66,19881.0,37.524,37.5524,37.5051,37.5335,19881.0
2023-08-30 13:50:00,39.67,39.68,39.65,39.66,21544.0,37.543,37.5524,37.524,37.5335,21544.0
2023-08-30 13:55:00,39.65,39.67,39.62,39.67,33018.0,37.524,37.543,37.4957,37.543,33018.0
2023-08-30 14:00:00,39.68,39.71,39.68,39.69,21115.0,37.5524,37.5808,37.5524,37.5619,21115.0
2023-08-30 14:05:00,39.69,39.69,39.65,39.68,23981.0,37.5619,37.5619,37.524,37.5524,23981.0
2023-08-30 14:10:00,39.68,39.73,39.67,39.73,23092.0,37.5524,37.5998,37.543,37.5998,23092.0
2023-08-30 14:15:00,39.73,39.74,39.7,39.73,31618.0,37.5998,37.6092,37.5714,37.5998,31618.0
2023-08-30 14:20:00,39.73,39.74,39.72,39.73,13928.0,37.5998,37.6092,37.5903,37.5998,13928.0
2023-08-30 14:25:00,39.72,39.72,39.63,39.65,22495.0,37.5903,37.5903,37.5051,37.524,22495.0
2023-08-30 14:30:00,39.65,39.68,39.64,39.67,15723.0,37.524,37.5524,37.5146,37.543,15723.0
2023-08-30 14:35:00,39.66,39.67,39.64,39.65,14946.0,37.5335,37.543,37.5146,37.524,14946.0
2023-08-30 14:40:00,39.65,39.68,39.63,39.68,13633.0,37.524,37.5524,37.5051,37.5524,13633.0
2023-08-30 14:45:00,39.67,39.69,39.66,39.69,17077.0,37.543,37.5619,37.5335,37.5619,17077.0
2023-08-30 14:50:00,39.68,39.71,39.67,39.7,21721.0,37.5524,37.5808,37.543,37.5714,21721.0
2023-08-30 14:55:00,39.7,39.7,39.66,39.68,37201.0,37.5714,37.5714,37.5335,37.5524,37201.0
2023-08-30 15:00:00,39.68,39.7,39.66,39.69,34652.0,37.5524,37.5714,37.5335,37.5619,34652.0
2023-08-30 15:05:00,39.69,39.7,39.67,39.68,23031.0,37.5619,37.5714,37.543,37.5524,23031.0
2023-08-30 15:10:00,39.68,39.68,39.66,39.67,17401.0,37.5524,37.5524,37.5335,37.543,17401.0
2023-08-30 15:15:00,39.67,39.71,39.65,39.69,47516.0,37.543,37.5808,37.524,37.5619,47516.0
2023-08-30 15:20:00,39.7,39.7,39.65,39.66,40715.0,37.5714,37.5714,37.524,37.5335,40715.0
2023-08-30 15:25:00,39.66,39.68,39.64,39.65,39239.0,37.5335,37.5524,37.5146,37.524,39239.0
2023-08-30 15:30:00,39.66,39.69,39.65,39.66,44394.0,37.5335,37.5619,37.524,37.5335,44394.0
2023-08-30 15:35:00,39.66,39.67,39.59,39.61,78711.0,37.5335,37.543,37.4673,37.4862,78711.0
2023-08-30 15:40:00,39.61,39.68,39.6,39.66,54909.0,37.4862,37.5524,37.4767,37.5335,54909.0
2023-08-30 15:45:00,39.66,39.69,39.66,39.69,75117.0,37.5335,37.5619,37.5335,37.5619,75117.0
2023-08-30 15:50:00,39.68,39.76,39.67,39.75,145736.0,37.5524,37.6281,37.543,37.6187,145736.0
2023-08-30 15:55:00,39.76,39.77,39.73,39.76,289617.0,37.6281,37.6376,37.5998,37.6281,289617.0
2023-08-31 09:30:00,39.78,39.88,39.76,39.77,124868.0,37.6471,37.7417,37.6281,37.6376,124868.0
2023-08-31 09:35:00,39.76,39.88,39.75,39.81,46357.0,37.6281,37.7417,37.6187,37.6755,46357.0
2023-08-31 09:40:00,39.81,39.89,39.7,39.74,91299.0,37.6755,37.7512,37.5714,37.6092,91299.0
2023-08-31 09:45:00,39.74,39.88,39.71,39.83,54126.0,37.6092,37.7417,37.5808,37.6944,54126.0
2023-08-31 09:50:00,39.84,39.9,39.82,39.89,35658.0,37.7039,37.7606,37.6849,37.7512,35658.0
2023-08-31 09:55:00,39.9,39.94,39.86,39.9,59417.0,37.7606,37.7985,37.7228,37.7606,59417.0
2023-08-31 10:00:00,39.9,39.91,39.85,39.88,37035.0,37.7606,37.7701,37.7133,37.7417,37035.0
2023-08-31 10:05:00,39.88,39.88,39.8,39.81,25007.0,37.7417,37.7417,37.666,37.6755,25007.0
2023-08-31 10:10:00,39.83,39.83,39.72,39.75,59411.0,37.6944,37.6944,37.5903,37.6187,59411.0
2023-08-31 10:15:00,39.75,39.79,39.74,39.75,43639.0,37.6187,37.6565,37.6092,37.6187,43639.0
2023-08-31 10:20:00,39.75,39.8,39.7,39.72,41316.0,37.6187,37.666,37.5714,37.5903,41316.0
2023-08-31 10:25:00,39.72,39.72,39.64,39.68,38109.0,37.5903,37.5903,37.5146,37.5524,38109.0
2023-08-31 10:30:00,39.69,39.69,39.59,39.59,37565.0,37.5619,37.5619,37.4673,37.4673,37565.0
2023-08-31 10:35:00,39.6,39.66,39.59,39.6,52522.0,37.4767,37.5335,37.4673,37.4767,52522.0
2023-08-31 10:40:00,39.61,39.63,39.54,39.55,44339.0,37.4862,37.5051,37.4199,37.4294,44339.0
2023-08-31 10:45:00,39.55,39.62,39.55,39.56,21319.0,37.4294,37.4957,37.4294,37.4389,21319.0
2023-08-31 10:50:00,39.56,39.64,39.53,39.6,67162.0,37.4389,37.5146,37.4105,37.4767,67162.0
2023-08-31 10:55:00,39.61,39.62,39.5,39.52,54120.0,37.4862,37.4957,37.3821,37.401,54120.0
2023-08-31 11:00:00,39.52,39.6,39.51,39.57,71224.0,37.401,37.4767,37.3915,37.4483,71224.0
2023-08-31 11:05:00,39.57,39.57,39.43,39.52,61425.0,37.4483,37.4483,37.3158,37.401,61425.0
2023-08-31 11:10:00,39.53,39.53,39.42,39.43,45268.0,37.4105,37.4105,37.3064,37.3158,45268.0
2023-08-31 11:15:00,39.43,39.45,39.4,39.41,57968.0,37.3158,37.3348,37.2874,37.2969,57968.0
2023-08-31 11:20:00,39.41,39.43,39.37,39.41,49585.0,37.2969,37.3158,37.2591,37.2969,49585.0
2023-08-31 11:25:00,39.41,39.48,39.4,39.41,42093.0,37.2969,37.3632,37.2874,37.2969,42093.0
2023-08-31 11:30:00,39.41,39.42,39.34,39.36,28635.0,37.2969,37.3064,37.2307,37.2496,28635.0
2023-08-31 11:35:00,39.37,39.37,39.3,39.3,29589.0,37.2591,37.2591,37.1928,37.1928,29589.0
2023-08-31 11:40:00,39.31,39.34,39.24,39.27,51659.0,37.2023,37.2307,37.136,37.1644,51659.0
2023-08-31 11:45:00,39.27,39.3,39.2,39.29,118004.0,37.1644,37.1928,37.0982,37.1833,118004.0
2023-08-31 11:50:00,39.3,39.34,39.29,39.29,38711.0,37.1928,37.2307,37.1833,37.1833,38711.0
2023-08-31 11:55:00,39.29,39.35,39.28,39.31,27434.0,37.1833,37.2401,37.1739,37.2023,27434.0
2023-08-31 12:00:00,39.32,39.35,39.29,39.32,40876.0,37.2117,37.2401,37.1833,37.2117,40876.0
2023-08-31 12:05:00,39.31,39.35,39.29,39.34,30413.0,37.2023,37.2401,37.1833,37.2307,30413.0
2023-08-31 12:10:00,39.34,39.38,39.33,39.36,55532.0,37.2307,37.2685,37.2212,37.2496,55532.0
2023-08-31 12:15:00,39.36,39.37,39.31,39.32,44152.0,37.2496,37.2591,37.2023,37.2117,44152.0
2023-08-31 12:20:00,39.32,39.39,39.3,39.37,57658.0,37.2117,37.278,37.1928,37.2591,57658.0
2023-08-31 12:25:00,39.38,39.38,39.32,39.35,30911.0,37.2685,37.2685,37.2117,37.2401,30911.0
2023-08-31 12:30:00,39.34,39.4,39.33,39.39,47491.0,37.2307,37.2874,37.2212,37.278,47491.0
2023-08-31 12:35:00,39.39,39.42,39.37,39.4,36679.0,37.278,37.3064,37.2591,37.2874,36679.0
2023-08-31 12:40:00,39.41,39.41,39.33,39.34,37165.0,37.2969,37.2969,37.2212,37.2307,37165.0
2023-08-31 12:45:00,39.34,39.34,39.28,39.29,34361.0,37.2307,37.2307,37.1739,37.1833,34361.0
2023-08-31 12:50:00,39.3,39.34,39.29,39.34,36461.0,37.1928,37.2307,37.1833,37.2307,36461.0
2023-08-31 12:55:00,39.34,39.41,39.34,39.41,21058.0,37.2307,37.2969,37.2307,37.2969,21058.0
2023-08-31 13:00:00,39.41,39.44,39.39,39.43,31913.0,37.2969,37.3253,37.278,37.3158,31913.0
2023-08-31 13:05:00,39.44,39.45,39.37,39.41,28550.0,37.3253,37.3348,37.2591,37.2969,28550.0
2023-08-31 13:10:00,39.41,39.42,39.38,39.41,22262.0,37.2969,37.3064,37.2685,37.2969,22262.0
2023-08-31 13:15:00,39.41,39.5,39.41,39.5,27229.0,37.2969,37.3821,37.2969,37.3821,27229.0
2023-08-31 13:20:00,39.5,39.55,39.5,39.55,21528.0,37.3821,37.4294,37.3821,37.4294,21528.0
2023-08-31 13:25:00,39.55,39.56,39.46,39.47,22285.0,37.4294,37.4389,37.3442,37.3537,22285.0
2023-08-31 13:30:00,39.48,39.51,39.46,39.51,49669.0,37.3632,37.3915,37.3442,37.3915,49669.0
2023-08-31 13:35:00,39.51,39.53,39.47,39.47,17499.0,37.3915,37.4105,37.3537,37.3537,17499.0
2023-08-31 13:40:00,39.47,39.5,39.45,39.49,23236.0,37.3537,37.3821,37.3348,37.3726,23236.0
2023-08-31 13:45:00,39.5,39.51,39.47,39.5,17891.0,37.3821,37.3915,37.3537,37.3821,17891.0
2023-08-31 13:50:00,39.5,39.53,39.49,39.52,26525.0,37.3821,37.4105,37.3726,37.401,26525.0
2023-08-31 13:55:00,39.52,39.53,39.49,39.52,35491.0,37.401,37.4105,37.3726,37.401,35491.0
2023-08-31 14:00:00,39.52,39.54,39.49,39.49,45990.0,37.401,37.4199,37.3726,37.3726,45990.0
2023-08-31 14:05:00,39.5,39.55,39.49,39.52,39063.0,37.3821,37.4294,37.3726,37.401,39063.0
2023-08-31 14:10:00,39.52,39.57,39.52,39.56,27577.0,37.401,37.4483,37.401,37.4389,27577.0
2023-08-31 14:15:00,39.55,39.56,39.53,39.53,8304.0,37.4294,37.4389,37.4105,37.4105,8304.0
2023-08-31 14:20:00,39.54,39.56,39.52,39.54,37687.0,37.4199,37.4389,37.401,37.4199,37687.0
2023-08-31 14:25:00,39.54,39.54,39.51,39.52,18234.0,37.4199,37.4199,37.3915,37.401,18234.0
2023-08-31 14:30:00,39.51,39.57,39.51,39.54,41904.0,37.3915,37.4483,37.3915,37.4199,41904.0
2023-08-31 14:35:00,39.54,39.54,39.5,39.51,20746.0,37.4199,37.4199,37.3821,37.3915,20746.0
2023-08-31 14:40:00,39.51,39.51,39.4,39.4,40834.0,37.3915,37.3915,37.2874,37.2874,40834.0
2023-08-31 14:45:00,39.41,39.42,39.39,39.4,44548.0,37.2969,37.3064,37.278,37.2874,44548.0
2023-08-31 14:50:00,39.4,39.41,39.36,39.37,69512.0,37.2874,37.2969,37.2496,37.2591,69512.0
2023-08-31 14:55:00,39.37,39.38,39.34,39.35,27285.0,37.2591,37.2685,37.2307,37.2401,27285.0
2023-08-31 15:00:00,39.34,39.37,39.32,39.36,41793.0,37.2307,37.2591,37.2117,37.2496,41793.0
2023-08-31 15:05:00,39.36,39.4,39.34,39.39,32735.0,37.2496,37.2874,37.2307,37.278,32735.0
2023-08-31 15:10:00,39.39,39.41,39.38,39.41,44348.0,37.278,37.2969,37.2685,37.2969,44348.0
2023-08-31 15:15:00,39.41,39.42,39.39,39.41,27385.0,37.2969,37.3064,37.278,37.2969,27385.0
2023-08-31 15:20:00,39.41,39.43,39.4,39.41,96511.0,37.2969,37.3158,37.2874,37.2969,96511.0
2023-08-31 15:25:00,39.41,39.42,39.39,39.4,39512.0,37.2969,37.3064,37.278,37.2874,39512.0
2023-08-31 15:30:00,39.4,39.41,39.36,39.37,75764.0,37.2874,37.2969,37.2496,37.2591,75764.0
2023-08-31 15:35:00,39.36,39.4,39.34,39.4,87210.0,37.2496,37.2874,37.2307,37.2874,87210.0
2023-08-31 15:40:00,39.4,39.43,39.39,39.43,98129.0,37.2874,37.3158,37.278,37.3158,98129.0
2023-08-31 15:45:00,39.43,39.47,39.42,39.45,122202.0,37.3158,37.3537,37.3064,37.3348,122202.0
2023-08-31 15:50:00,39.45,39.48,39.39,39.4,204252.0,37.3348,37.3632,37.278,37.2874,204252.0
2023-08-31 15:55:00,39.41,39.47,39.39,39.41,428100.0,37.2969,37.3537,37.278,37.2969,428100.0
2023-09-01 09:30:00,39.91,40.07,39.79,40.02,219637.0,37.7701,37.9215,37.6565,37.8742,219637.0
2023-09-01 09:35:00,40.05,40.1,39.82,39.84,105015.0,37.9026,37.9499,37.6849,37.7039,105015.0
2023-09-01 09:40:00,39.83,39.86,39.65,39.83,74202.0,37.6944,37.7228,37.524,37.6944,74202.0
2023-09-01 09:45:00,39.83,39.9,39.74,39.88,64304.0,37.6944,37.7606,37.6092,37.7417,64304.0
2023-09-01 09:50:00,39.88,39.88,39.77,39.84,63430.0,37.7417,37.7417,37.6376,37.7039,63430.0
2023-09-01 09:55:00,39.84,39.95,39.84,39.88,69584.0,37.7039,37.808,37.7039,37.7417,69584.0
2023-09-01 10:00:00,39.87,39.87,39.7,39.71,75662.0,37.7322,37.7322,37.5714,37.5808,75662.0
2023-09-01 10:05:00,39.71,39.75,39.67,39.7,50798.0,37.5808,37.6187,37.543,37.5714,50798.0
2023-09-01 10:10:00,39.7,39.79,39.68,39.69,59005.0,37.5714,37.6565,37.5524,37.5619,59005.0
2023-09-01 10:15:00,39.68,39.69,39.61,39.66,49805.0,37.5524,37.5619,37.4862,37.5335,49805.0
2023-09-01 10:20:00,39.66,39.68,39.56,39.58,38613.0,37.5335,37.5524,37.4389,37.4578,38613.0
2023-09-01 10:25:00,39.59,39.61,39.49,39.58,70697.0,37.4673,37.4862,37.3726,37.4578,70697.0
2023-09-01 10:30:00,39.57,39.58,39.42,39.5,114992.0,37.4483,37.4578,37.3064,37.3821,114992.0
2023-09-01 10:35:00,39.5,39.56,39.48,39.51,61574.0,37.3821,37.4389,37.3632,37.3915,61574.0
2023-09-01 10:40:00,39.52,39.56,39.5,39.55,78116.0,37.401,37.4389,37.3821,37.4294,78116.0
2023-09-01 10:45:00,39.55,39.56,39.49,39.51,36947.0,37.4294,37.4389,37.3726,37.3915,36947.0
2023-09-01 10:50:00,39.52,39.66,39.51,39.63,52597.0,37.401,37.5335,37.3915,37.5051,52597.0
2023-09-01 10:55:00,39.62,39.67,39.6,39.66,35545.0,37.4957,37.543,37.4767,37.5335,35545.0
2023-09-01 11:00:00,39.67,39.76,39.66,39.73,40121.0,37.543,37.6281,37.5335,37.5998,40121.0
2023-09-01 11:05:00,39.73,39.76,39.7,39.76,49311.0,37.5998,37.6281,37.5714,37.6281,49311.0
2023-09-01 11:10:00,39.77,39.77,39.66,39.67,20022.0,37.6376,37.6376,37.5335,37.543,20022.0
2023-09-01 11:15:00,39.66,39.66,39.6,39.63,25171.0,37.5335,37.5335,37.4767,37.5051,25171.0
2023-09-01 11:20:00,39.63,39.65,39.57,39.58,70920.0,37.5051,37.524,37.4483,37.4578,70920.0
2023-09-01 11:25:00,39.58,39.61,39.55,39.56,23584.0,37.4578,37.4862,37.4294,37.4389,23584.0
2023-09-01 11:30:00,39.57,39.57,39.49,39.54,33238.0,37.4483,37.4483,37.3726,37.4199,33238.0
2023-09-01 11:35:00,39.53,39.55,39.51,39.52,34011.0,37.4105,37.4294,37.3915,37.401,34011.0
2023-09-01 11:40:00,39.53,39.56,39.51,39.55,21395.0,37.4105,37.4389,37.3915,37.4294,21395.0
2023-09-01 11:45:00,39.54,39.55,39.5,39.52,23428.0,37.4199,37.4294,37.3821,37.401,23428.0
2023-09-01 11:50:00,39.52,39.52,39.48,39.52,16152.0,37.401,37.401,37.3632,37.401,16152.0
2023-09-01 11:55:00,39.51,39.54,39.5,39.51,43374.0,37.3915,37.4199,37.3821,37.3915,43374.0
2023-09-01 12:00:00,39.51,39.59,39.48,39.57,84252.0,37.3915,37.4673,37.3632,37.4483,84252.0
2023-09-01 12:05:00,39.57,39.63,39.56,39.61,94764.0,37.4483,37.5051,37.4389,37.4862,94764.0
2023-09-01 12:10:00,39.61,39.68,39.61,39.66,30155.0,37.4862,37.5524,37.4862,37.5335,30155.0
2023-09-01 12:15:00,39.67,39.69,39.64,39.66,29687.0,37.543,37.5619,37.5146,37.5335,29687.0
2023-09-01 12:20:00,39.66,39.71,39.65,39.68,35014.0,37.5335,37.5808,37.524,37.5524,35014.0
2023-09-01 12:25:00,39.69,39.72,39.66,39.72,25875.0,37.5619,37.5903,37.5335,37.5903,25875.0
2023-09-01 12:30:00,39.71,39.73,39.64,39.65,14453.0,37.5808,37.5998,37.5146,37.524,14453.0
2023-09-01 12:35:00,39.65,39.66,39.6,39.61,22313.0,37.524,37.5335,37.4767,37.4862,22313.0
2023-09-01 12:40:00,39.61,39.61,39.57,39.59,19509.0,37.4862,37.4862,37.4483,37.4673,19509.0
2023-09-01 12:45:00,39.6,39.6,39.54,39.57,21122.0,37.4767,37.4767,37.4199,37.4483,21122.0
2023-09-01 12:50:00,39.57,39.59,39.55,39.59,13950.0,37.4483,37.4673,37.4294,37.4673,13950.0
2023-09-01 12:55:00,39.58,39.58,39.5,39.52,30990.0,37.4578,37.4578,37.3821,37.401,30990.0
2023-09-01 13:00:00,39.52,39.53,39.42,39.46,48920.0,37.401,37.4105,37.3064,37.3442,48920.0
2023-09-01 13:05:00,39.45,39.48,39.38,39.42,36652.0,37.3348,37.3632,37.2685,37.3064,36652.0
2023-09-01 13:10:00,39.43,39.46,39.42,39.46,41778.0,37.3158,37.3442,37.3064,37.3442,41778.0
2023-09-01 13:15:00,39.46,39.53,39.45,39.51,50631.0,37.3442,37.4105,37.3348,37.3915,50631.0
2023-09-01 13:20:00,39.51,39.51,39.45,39.48,14476.0,37.3915,37.3915,37.3348,37.3632,14476.0
2023-09-01 13:25:00,39.47,39.51,39.46,39.47,19900.0,37.3537,37.3915,37.3442,37.3537,19900.0
2023-09-01 13:30:00,39.47,39.5,39.47,39.5,20074.0,37.3537,37.3821,37.3537,37.3821,20074.0
2023-09-01 13:35:00,39.5,39.51,39.48,39.5,17477.0,37.3821,37.3915,37.3632,37.3821,17477.0
2023-09-01 13:40:00,39.49,39.5,39.45,39.46,11866.0,37.3726,37.3821,37.3348,37.3442,11866.0
2023-09-01 13:45:00,39.45,39.49,39.44,39.46,30006.0,37.3348,37.3726,37.3253,37.3442,30006.0
2023-09-01 13:50:00,39.45,39.49,39.43,39.48,26592.0,37.3348,37.3726,37.3158,37.3632,26592.0
2023-09-01 13:55:00,39.48,39.49,39.45,39.47,24314.0,37.3632,37.3726,37.3348,37.3537,24314.0
2023-09-01 14:00:00,39.47,39.47,39.44,39.46,30367.0,37.3537,37.3537,37.3253,37.3442,30367.0
2023-09-01 14:05:00,39.46,39.49,39.45,39.49,24968.0,37.3442,37.3726,37.3348,37.3726,24968.0
2023-09-01 14:10:00,39.49,39.5,39.47,39.48,17981.0,37.3726,37.3821,37.3537,37.3632,17981.0
2023-09-01 14:15:00,39.48,39.5,39.46,39.49,17055.0,37.3632,37.3821,37.3442,37.3726,17055.0
2023-09-01 14:20:00,39.49,39.49,39.44,39.45,27747.0,37.3726,37.3726,37.3253,37.3348,27747.0
2023-09-01 14:25:00,39.44,39.45,39.42,39.44,35446.0,37.3253,37.3348,37.3064,37.3253,35446.0
2023-09-01 14:30:00,39.44,39.45,39.41,39.45,23503.0,37.3253,37.3348,37.2969,37.3348,23503.0
2023-09-01 14:35:00,39.45,39.47,39.43,39.46,22057.0,37.3348,37.3537,37.3158,37.3442,22057.0
2023-09-01 14:40:00,39.47,39.49,39.45,39.48,23789.0,37.3537,37.3726,37.3348,37.3632,23789.0
2023-09-01 14:45:00,39.48,39.49,39.46,39.48,23214.0,37.3632,37.3726,37.3442,37.3632,23214.0
2023-09-01 14:50:00,39.48,39.5,39.47,39.47,25218.0,37.3632,37.3821,37.3537,37.3537,25218.0
2023-09-01 14:55:00,39.48,39.48,39.44,39.48,31759.0,37.3632,37.3632,37.3253,37.3632,31759.0
2023-09-01 15:00:00,39.48,39.48,39.45,39.46,32892.0,37.3632,37.3632,37.3348,37.3442,32892.0
2023-09-01 15:05:00,39.45,39.45,39.38,39.39,51781.0,37.3348,37.3348,37.2685,37.278,51781.0
2023-09-01 15:10:00,39.39,39.4,39.37,39.4,36049.0,37.278,37.2874,37.2591,37.2874,36049.0
2023-09-01 15:15:00,39.4,39.43,39.39,39.41,28726.0,37.2874,37.3158,37.278,37.2969,28726.0
2023-09-01 15:20:00,39.41,39.41,39.38,39.39,31456.0,37.2969,37.2969,37.2685,37.278,31456.0
2023-09-01 15:25:00,39.38,39.4,39.37,39.39,35543.0,37.2685,37.2874,37.2591,37.278,35543.0
2023-09-01 15:30:00,39.38,39.42,39.37,39.38,44384.0,37.2685,37.3064,37.2591,37.2685,44384.0
2023-09-01 15:35:00,39.38,39.38,39.34,39.34,48091.0,37.2685,37.2685,37.2307,37.2307,48091.0
2023-09-01 15:40:00,39.34,39.36,39.33,39.34,42903.0,37.2307,37.2496,37.2212,37.2307,42903.0
2023-09-01 15:45:00,39.34,39.36,39.32,39.33,81715.0,37.2307,37.2496,37.2117,37.2212,81715.0
2023-09-01 15:50:00,39.33,39.33,39.27,39.31,183667.0,37.2212,37.2212,37.1644,37.2023,183667.0
2023-09-01 15:55:00,39.32,39.36,39.31,39.32,238338.0,37.2117,37.2496,37.2023,37.2117,238338.0
2023-09-05 09:30:00,39.0,39.24,38.95,39.22,288067.0,36.9089,37.136,36.8616,37.1171,288067.0
2023-09-05 09:35:00,39.23,39.36,39.23,39.33,88353.0,37.1266,37.2496,37.1266,37.2212,88353.0
2023-09-05 09:40:00,39.32,39.35,39.26,39.34,55109.0,37.2117,37.2401,37.155,37.2307,55109.0
2023-09-05 09:45:00,39.35,39.38,39.09,39.1,101219.0,37.2401,37.2685,36.9941,37.0035,101219.0
2023-09-05 09:50:00,39.1,39.12,39.01,39.03,76834.0,37.0035,37.0225,36.9184,36.9373,76834.0
2023-09-05 09:55:00,39.03,39.08,39.01,39.08,79332.0,36.9373,36.9846,36.9184,36.9846,79332.0
2023-09-05 10:00:00,39.08,39.1,38.97,38.98,45938.0,36.9846,37.0035,36.8805,36.89,45938.0
2023-09-05 10:05:00,38.98,39.07,38.96,39.03,59115.0,36.89,36.9751,36.871,36.9373,59115.0
2023-09-05 10:10:00,39.04,39.06,38.99,39.02,71311.0,36.9467,36.9657,36.8994,36.9278,71311.0
2023-09-05 10:15:00,39.01,39.01,38.88,38.95,81863.0,36.9184,36.9184,36.7953,36.8616,81863.0
2023-09-05 10:20:00,38.95,39.0,38.91,39.0,102455.0,36.8616,36.9089,36.8237,36.9089,102455.0
2023-09-05 10:25:00,38.99,38.99,38.91,38.95,67897.0,36.8994,36.8994,36.8237,36.8616,67897.0
2023-09-05 10:30:00,38.96,38.99,38.9,38.92,76340.0,36.871,36.8994,36.8143,36.8332,76340.0
2023-09-05 10:35:00,38.91,38.99,38.91,38.98,52085.0,36.8237,36.8994,36.8237,36.89,52085.0
2023-09-05 10:40:00,38.98,39.06,38.96,38.99,89932.0,36.89,36.9657,36.871,36.8994,89932.0
2023-09-05 10:45:00,38.99,39.01,38.8,38.82,114100.0,36.8994,36.9184,36.7196,36.7385,114100.0
2023-09-05 10:50:00,38.81,38.9,38.79,38.84,95648.0,36.7291,36.8143,36.7102,36.7575,95648.0
2023-09-05 10:55:00,38.83,38.92,38.82,38.89,49338.0,36.748,36.8332,36.7385,36.8048,49338.0
2023-09-05 11:00:00,38.88,38.93,38.83,38.89,32512.0,36.7953,36.8426,36.748,36.8048,32512.0
2023-09-05 11:05:00,38.88,38.9,38.81,38.82,112554.0,36.7953,36.8143,36.7291,36.7385,112554.0
2023-09-05 11:10:00,38.82,38.82,38.76,38.77,66934.0,36.7385,36.7385,36.6818,36.6912,66934.0
2023-09-05 11:15:00,38.77,38.79,38.72,38.74,42985.0,36.6912,36.7102,36.6439,36.6628,42985.0
2023-09-05 11:20:00,38.74,38.79,38.69,38.7,53088.0,36.6628,36.7102,36.6155,36.625,53088.0
2023-09-05 11:25:00,38.69,38.7,38.63,38.68,59809.0,36.6155,36.625,36.5587,36.6061,59809.0
2023-09-05 11:30:00,38.68,38.7,38.65,38.69,51643.0,36.6061,36.625,36.5777,36.6155,51643.0
2023-09-05 11:35:00,38.69,38.75,38.69,38.7,59622.0,36.6155,36.6723,36.6155,36.625,59622.0
2023-09-05 11:40:00,38.71,38.74,38.68,38.69,29246.0,36.6344,36.6628,36.6061,36.6155,29246.0
2023-09-05 11:45:00,38.69,38.75,38.68,38.75,29326.0,36.6155,36.6723,36.6061,36.6723,29326.0
2023-09-05 11:50:00,38.75,38.8,38.75,38.79,59158.0,36.6723,36.7196,36.6723,36.7102,59158.0
2023-09-05 11:55:00,38.8,38.8,38.75,38.76,20284.0,36.7196,36.7196,36.6723,36.6818,20284.0
2023-09-05 12:00:00,38.76,38.9,38.76,38.84,64458.0,36.6818,36.8143,36.6818,36.7575,64458.0
2023-09-05 12:05:00,38.85,38.95,38.85,38.91,38588.0,36.7669,36.8616,36.7669,36.8237,38588.0
2023-09-05 12:10:00,38.91,38.95,38.89,38.9,36096.0,36.8237,36.8616,36.8048,36.8143,36096.0
2023-09-05 12:15:00,38.89,38.93,38.89,38.91,15279.0,36.8048,36.8426,36.8048,36.8237,15279.0
2023-09-05 12:20:00,38.91,38.94,38.9,38.9,14281.0,36.8237,36.8521,36.8143,36.8143,14281.0
2023-09-05 12:25:00,38.91,38.93,38.86,38.88,20640.0,36.8237,36.8426,36.7764,36.7953,20640.0
2023-09-05 12:30:00,38.87,38.95,38.86,38.94,30732.0,36.7859,36.8616,36.7764,36.8521,30732.0
2023-09-05 12:35:00,38.93,38.95,38.91,38.94,22721.0,36.8426,36.8616,36.8237,36.8521,22721.0
2023-09-05 12:40:00,38.94,38.95,38.87,38.87,24873.0,36.8521,36.8616,36.7859,36.7859,24873.0
2023-09-05 12:45:00,38.87,38.91,38.84,38.85,32165.0,36.7859,36.8237,36.7575,36.7669,32165.0
2023-09-05 12:50:00,38.85,38.86,38.75,38.8,53235.0,36.7669,36.7764,36.6723,36.7196,53235.0
2023-09-05 12:55:00,38.79,38.81,38.77,38.77,24970.0,36.7102,36.7291,36.6912,36.6912,24970.0
2023-09-05 13:00:00,38.77,38.78,38.75,38.77,25899.0,36.6912,36.7007,36.6723,36.6912,25899.0
2023-09-05 13:05:00,38.76,38.82,38.75,38.8,20702.0,36.6818,36.7385,36.6723,36.7196,20702.0
2023-09-05 13:10:00,38.8,38.82,38.71,38.71,27698.0,36.7196,36.7385,36.6344,36.6344,27698.0
2023-09-05 13:15:00,38.71,38.71,38.67,38.68,22938.0,36.6344,36.6344,36.5966,36.6061,22938.0
2023-09-05 13:20:00,38.68,38.71,38.65,38.7,21640.0,36.6061,36.6344,36.5777,36.625,21640.0
2023-09-05 13:25:00,38.71,38.72,38.7,38.7,20692.0,36.6344,36.6439,36.625,36.625,20692.0
2023-09-05 13:30:00,38.71,38.75,38.69,38.73,31757.0,36.6344,36.6723,36.6155,36.6534,31757.0
2023-09-05 13:35:00,38.73,38.75,38.72,38.73,15795.0,36.6534,36.6723,36.6439,36.6534,15795.0
2023-09-05 13:40:00,38.73,38.74,38.7,38.7,11950.0,36.6534,36.6628,36.625,36.625,11950.0
2023-09-05 13:45:00,38.71,38.77,38.71,38.77,60938.0,36.6344,36.6912,36.6344,36.6912,60938.0
2023-09-05 13:50:00,38.77,38.82,38.76,38.8,10800.0,36.6912,36.7385,36.6818,36.7196,10800.0
2023-09-05 13:55:00,38.81,38.81,38.77,38.8,15837.0,36.7291,36.7291,36.6912,36.7196,15837.0
2023-09-05 14:00:00,38.81,38.84,38.81,38.84,23134.0,36.7291,36.7575,36.7291,36.7575,23134.0
2023-09-05 14:05:00,38.84,38.84,38.8,38.82,10671.0,36.7575,36.7575,36.7196,36.7385,10671.0
2023-09-05 14:10:00,38.82,38.85,38.81,38.85,16781.0,36.7385,36.7669,36.7291,36.7669,16781.0
2023-09-05 14:15:00,38.85,38.88,38.85,38.88,17624.0,36.7669,36.7953,36.7669,36.7953,17624.0
2023-09-05 14:20:00,38.88,38.89,38.85,38.88,30298.0,36.7953,36.8048,36.7669,36.7953,30298.0
2023-09-05 14:25:00,38.89,38.9,38.86,38.88,17958.0,36.8048,36.8143,36.7764,36.7953,17958.0
2023-09-05 14:30:00,38.88,38.88,38.86,38.87,31780.0,36.7953,36.7953,36.7764,36.7859,31780.0
2023-09-05 14:35:00,38.87,38.87,38.85,38.86,23735.0,36.7859,36.7859,36.7669,36.7764,23735.0
2023-09-05 14:40:00,38.85,38.87,38.82,38.83,33257.0,36.7669,36.7859,36.7385,36.748,33257.0
2023-09-05 14:45:00,38.82,38.85,38.81,38.82,57343.0,36.7385,36.7669,36.7291,36.7385,57343.0
2023-09-05 14:50:00,38.82,38.87,38.81,38.87,45554.0,36.7385,36.7859,36.7291,36.7859,45554.0
2023-09-05 14:55:00,38.86,38.91,38.86,38.91,145512.0,36.7764,36.8237,36.7764,36.8237,145512.0
2023-09-05 15:00:00,38.91,38.94,38.89,38.91,38705.0,36.8237,36.8521,36.8048,36.8237,38705.0
2023-09-05 15:05:00,38.9,38.92,38.87,38.91,32568.0,36.8143,36.8332,36.7859,36.8237,32568.0
2023-09-05 15:10:00,38.9,38.91,38.86,38.87,29067.0,36.8143,36.8237,36.7764,36.7859,29067.0
2023-09-05 15:15:00,38.87,38.88,38.85,38.86,27320.0,36.7859,36.7953,36.7669,36.7764,27320.0
2023-09-05 15:20:00,38.86,38.89,38.84,38.89,36773.0,36.7764,36.8048,36.7575,36.8048,36773.0
2023-09-05 15:25:00,38.89,38.9,38.86,38.88,41549.0,36.8048,36.8143,36.7764,36.7953,41549.0
2023-09-05 15:30:00,38.88,38.92,38.87,38.89,80582.0,36.7953,36.8332,36.7859,36.8048,80582.0
2023-09-05 15:35:00,38.88,38.92,38.88,38.91,40753.0,36.7953,36.8332,36.7953,36.8237,40753.0
2023-09-05 15:40:00,38.91,38.93,38.89,38.91,60244.0,36.8237,36.8426,36.8048,36.8237,60244.0
2023-09-05 15:45:00,38.91,38.95,38.91,38.92,89034.0,36.8237,36.8616,36.8237,36.8332,89034.0
2023-09-05 15:50:00,38.92,38.92,38.86,38.87,206018.0,36.8332,36.8332,36.7764,36.7859,206018.0
2023-09-05 15:55:00,38.88,38.88,38.83,38.83,367443.0,36.7953,36.7953,36.748,36.748,367443.0
2023-09-06 09:30:00,38.34,38.38,38.08,38.38,214511.0,36.6613,36.6995,36.4126,36.6995,214511.0
2023-09-06 09:35:00,38.37,38.44,38.3,38.43,91692.0,36.6899,36.7569,36.623,36.7473,91692.0
2023-09-06 09:40:00,38.42,38.46,38.31,38.4,83639.0,36.7378,36.776,36.6326,36.7186,83639.0
2023-09-06 09:45:00,38.4,38.53,38.36,38.51,82201.0,36.7186,36.8429,36.6804,36.8238,82201.0
2023-09-06 09:50:00,38.52,38.59,38.49,38.57,62709.0,36.8334,36.9003,36.8047,36.8812,62709.0
2023-09-06 09:55:00,38.58,38.67,38.56,38.6,63956.0,36.8908,36.9768,36.8716,36.9099,63956.0
2023-09-06 10:00:00,38.59,38.61,38.51,38.59,232710.0,36.9003,36.9194,36.8238,36.9003,232710.0
2023-09-06 10:05:00,38.59,38.73,38.58,38.7,91465.0,36.9003,37.0342,36.8908,37.0055,91465.0
2023-09-06 10:10:00,38.7,38.76,38.65,38.75,63753.0,37.0055,37.0629,36.9577,37.0533,63753.0
2023-09-06 10:15:00,38.75,38.78,38.71,38.75,71900.0,37.0533,37.082,37.0151,37.0533,71900.0
2023-09-06 10:20:00,38.75,38.79,38.63,38.63,58298.0,37.0533,37.0916,36.9386,36.9386,58298.0
2023-09-06 10:25:00,38.63,38.64,38.54,38.55,57038.0,36.9386,36.9481,36.8525,36.8621,57038.0
2023-09-06 10:30:00,38.55,38.58,38.53,38.54,71727.0,36.8621,36.8908,36.8429,36.8525,71727.0
2023-09-06 10:35:00,38.54,38.54,38.39,38.43,49189.0,36.8525,36.8525,36.7091,36.7473,49189.0
2023-09-06 10:40:00,38.42,38.42,38.33,38.38,33970.0,36.7378,36.7378,36.6517,36.6995,33970.0
2023-09-06 10:45:00,38.36,38.37,38.29,38.34,37467.0,36.6804,36.6899,36.6135,36.6613,37467.0
2023-09-06 10:50:00,38.34,38.39,38.3,38.3,56481.0,36.6613,36.7091,36.623,36.623,56481.0
2023-09-06 10:55:00,38.31,38.36,38.3,38.33,44063.0,36.6326,36.6804,36.623,36.6517,44063.0
2023-09-06 11:00:00,38.33,38.36,38.31,38.34,35119.0,36.6517,36.6804,36.6326,36.6613,35119.0
2023-09-06 11:05:00,38.34,38.37,38.3,38.31,52129.0,36.6613,36.6899,36.623,36.6326,52129.0
2023-09-06 11:10:00,38.32,38.32,38.25,38.29,81329.0,36.6421,36.6421,36.5752,36.6135,81329.0
2023-09-06 11:15:00,38.28,38.36,38.27,38.34,33068.0,36.6039,36.6804,36.5943,36.6613,33068.0
2023-09-06 11:20:00,38.34,38.34,38.28,38.33,30403.0,36.6613,36.6613,36.6039,36.6517,30403.0
2023-09-06 11:25:00,38.33,38.34,38.25,38.26,37421.0,36.6517,36.6613,36.5752,36.5848,37421.0
2023-09-06 11:30:00,38.25,38.25,38.22,38.23,37995.0,36.5752,36.5752,36.5465,36.5561,37995.0
2023-09-06 11:35:00,38.23,38.26,38.17,38.22,73728.0,36.5561,36.5848,36.4987,36.5465,73728.0
2023-09-06 11:40:00,38.22,38.27,38.22,38.25,63362.0,36.5465,36.5943,36.5465,36.5752,63362.0
2023-09-06 11:45:00,38.25,38.27,38.16,38.16,32847.0,36.5752,36.5943,36.4891,36.4891,32847.0
2023-09-06 11:50:00,38.17,38.17,38.13,38.16,42298.0,36.4987,36.4987,36.4605,36.4891,42298.0
2023-09-06 11:55:00,38.16,38.19,38.14,38.15,31307.0,36.4891,36.5178,36.47,36.4796,31307.0
2023-09-06 12:00:00,38.15,38.16,38.13,38.16,28234.0,36.4796,36.4891,36.4605,36.4891,28234.0
2023-09-06 12:05:00,38.16,38.16,38.09,38.1,33760.0,36.4891,36.4891,36.4222,36.4318,33760.0
2023-09-06 12:10:00,38.09,38.14,38.09,38.14,26443.0,36.4222,36.47,36.4222,36.47,26443.0
2023-09-06 12:15:00,38.14,38.16,38.13,38.16,29489.0,36.47,36.4891,36.4605,36.4891,29489.0
2023-09-06 12:20:00,38.16,38.19,38.15,38.18,30303.0,36.4891,36.5178,36.4796,36.5083,30303.0
2023-09-06 12:25:00,38.18,38.2,38.15,38.18,46384.0,36.5083,36.5274,36.4796,36.5083,46384.0
2023-09-06 12:30:00,38.18,38.18,38.12,38.13,36832.0,36.5083,36.5083,36.4509,36.4605,36832.0
2023-09-06 12:35:00,38.12,38.18,38.1,38.17,37714.0,36.4509,36.5083,36.4318,36.4987,37714.0
2023-09-06 12:40:00,38.18,38.25,38.18,38.22,30180.0,36.5083,36.5752,36.5083,36.5465,30180.0
2023-09-06 12:45:00,38.22,38.26,38.2,38.25,26047.0,36.5465,36.5848,36.5274,36.5752,26047.0
2023-09-06 12:50:00,38.25,38.25,38.21,38.23,11317.0,36.5752,36.5752,36.537,36.5561,11317.0
2023-09-06 12:55:00,38.23,38.25,38.2,38.24,28849.0,36.5561,36.5752,36.5274,36.5656,28849.0
2023-09-06 13:00:00,38.24,38.29,38.23,38.26,22930.0,36.5656,36.6135,36.5561,36.5848,22930.0
2023-09-06 13:05:00,38.26,38.26,38.23,38.23,18592.0,36.5848,36.5848,36.5561,36.5561,18592.0
2023-09-06 13:10:00,38.23,38.26,38.2,38.23,22311.0,36.5561,36.5848,36.5274,36.5561,22311.0
2023-09-06 13:15:00,38.23,38.27,38.22,38.23,23050.0,36.5561,36.5943,36.5465,36.5561,23050.0
2023-09-06 13:20:00,38.23,38.26,38.2,38.21,34156.0,36.5561,36.5848,36.5274,36.537,34156.0
2023-09-06 13:25:00,38.21,38.23,38.2,38.22,22320.0,36.537,36.5561,36.5274,36.5465,22320.0
2023-09-06 13:30:00,38.22,38.23,38.2,38.22,48144.0,36.5465,36.5561,36.5274,36.5465,48144.0
2023-09-06 13:35:00,38.23,38.24,38.22,38.23,16205.0,36.5561,36.5656,36.5465,36.5561,16205.0
2023-09-06 13:40:00,38.23,38.24,38.21,38.22,18716.0,36.5561,36.5656,36.537,36.5465,18716.0
2023-09-06 13:45:00,38.21,38.25,38.2,38.24,28093.0,36.537,36.5752,36.5274,36.5656,28093.0
2023-09-06 13:50:00,38.23,38.26,38.23,38.23,15970.0,36.5561,36.5848,36.5561,36.5561,15970.0
2023-09-06 13:55:00,38.23,38.28,38.23,38.26,17459.0,36.5561,36.6039,36.5561,36.5848,17459.0
2023-09-06 14:00:00,38.26,38.3,38.26,38.29,43476.0,36.5848,36.623,36.5848,36.6135,43476.0
2023-09-06 14:05:00,38.29,38.3,38.27,38.28,21793.0,36.6135,36.623,36.5943,36.6039,21793.0
2023-09-06 14:10:00,38.28,38.3,38.27,38.29,30889.0,36.6039,36.623,36.5943,36.6135,30889.0
2023-09-06 14:15:00,38.28,38.28,38.22,38.23,29895.0,36.6039,36.6039,36.5465,36.5561,29895.0
2023-09-06 14:20:00,38.22,38.25,38.2,38.24,33718.0,36.5465,36.5752,36.5274,36.5656,33718.0
2023-09-06 14:25:00,38.23,38.3,38.23,38.3,34118.0,36.5561,36.623,36.5561,36.623,34118.0
2023-09-06 14:30:00,38.3,38.39,38.29,38.39,81685.0,36.623,36.7091,36.6135,36.7091,81685.0
2023-09-06 14:35:00,38.39,38.4,38.31,38.33,46345.0,36.7091,36.7186,36.6326,36.6517,46345.0
2023-09-06 14:40:00,38.33,38.35,38.3,38.32,23916.0,36.6517,36.6708,36.623,36.6421,23916.0
2023-09-06 14:45:00,38.33,38.34,38.31,38.32,23584.0,36.6517,36.6613,36.6326,36.6421,23584.0
2023-09-06 14:50:00,38.33,38.35,38.32,38.34,25888.0,36.6517,36.6708,36.6421,36.6613,25888.0
2023-09-06 14:55:00,38.34,38.34,38.29,38.3,36033.0,36.6613,36.6613,36.6135,36.623,36033.0
2023-09-06 15:00:00,38.3,38.32,38.28,38.3,91658.0,36.623,36.6421,36.6039,36.623,91658.0
2023-09-06 15:05:00,38.31,38.33,38.3,38.31,23231.0,36.6326,36.6517,36.623,36.6326,23231.0
2023-09-06 15:10:00,38.31,38.32,38.29,38.3,55524.0,36.6326,36.6421,36.6135,36.623,55524.0
2023-09-06 15:15:00,38.3,38.35,38.3,38.33,44824.0,36.623,36.6708,36.623,36.6517,44824.0
2023-09-06 15:20:00,38.33,38.35,38.29,38.32,37281.0,36.6517,36.6708,36.6135,36.6421,37281.0
2023-09-06 15:25:00,38.32,38.36,38.29,38.36,105774.0,36.6421,36.6804,36.6135,36.6804,105774.0
2023-09-06 15:30:00,38.36,38.4,38.34,38.4,151692.0,36.6804,36.7186,36.6613,36.7186,151692.0
2023-09-06 15:35:00,38.4,38.42,38.38,38.41,114260.0,36.7186,36.7378,36.6995,36.7282,114260.0
2023-09-06 15:40:00,38.41,38.45,38.39,38.43,105252.0,36.7282,36.7664,36.7091,36.7473,105252.0
2023-09-06 15:45:00,38.43,38.45,38.39,38.43,140484.0,36.7473,36.7664,36.7091,36.7473,140484.0
2023-09-06 15:50:00,38.43,38.5,38.41,38.5,320994.0,36.7473,36.8143,36.7282,36.8143,320994.0
2023-09-06 15:55:00,38.5,38.52,38.48,38.5,523228.0,36.8143,36.8334,36.7951,36.8143,523228.0
2023-09-07 09:30:00,38.33,38.53,38.33,38.37,203604.0,36.6517,36.8429,36.6517,36.6899,203604.0
2023-09-07 09:35:00,38.38,38.51,38.37,38.48,76396.0,36.6995,36.8238,36.6899,36.7951,76396.0
2023-09-07 09:40:00,38.48,38.55,38.46,38.48,49344.0,36.7951,36.8621,36.776,36.7951,49344.0
2023-09-07 09:45:00,38.49,38.53,38.38,38.39,58725.0,36.8047,36.8429,36.6995,36.7091,58725.0
2023-09-07 09:50:00,38.4,38.56,38.39,38.43,76601.0,36.7186,36.8716,36.7091,36.7473,76601.0
2023-09-07 09:55:00,38.42,38.45,38.37,38.43,54948.0,36.7378,36.7664,36.6899,36.7473,54948.0
2023-09-07 10:00:00,38.43,38.45,38.36,38.37,51327.0,36.7473,36.7664,36.6804,36.6899,51327.0
2023-09-07 10:05:00,38.38,38.38,38.29,38.29,45160.0,36.6995,36.6995,36.6135,36.6135,45160.0
2023-09-07 10:10:00,38.3,38.32,38.24,38.25,44374.0,36.623,36.6421,36.5656,36.5752,44374.0
2023-09-07 10:15:00,38.25,38.25,38.16,38.19,63196.0,36.5752,36.5752,36.4891,36.5178,63196.0
2023-09-07 10:20:00,38.18,38.23,38.15,38.18,52368.0,36.5083,36.5561,36.4796,36.5083,52368.0
2023-09-07 10:25:00,38.19,38.22,38.17,38.2,44621.0,36.5178,36.5465,36.4987,36.5274,44621.0
2023-09-07 10:30:00,38.2,38.2,38.09,38.1,63277.0,36.5274,36.5274,36.4222,36.4318,63277.0
2023-09-07 10:35:00,38.09,38.22,38.08,38.21,76872.0,36.4222,36.5465,36.4126,36.537,76872.0
2023-09-07 10:40:00,38.21,38.23,38.19,38.21,59356.0,36.537,36.5561,36.5178,36.537,59356.0
2023-09-07 10:45:00,38.2,38.28,38.18,38.19,78377.0,36.5274,36.6039,36.5083,36.5178,78377.0
2023-09-07 10:50:00,38.2,38.22,38.16,38.2,22468.0,36.5274,36.5465,36.4891,36.5274,22468.0
2023-09-07 10:55:00,38.2,38.22,38.16,38.18,31416.0,36.5274,36.5465,36.4891,36.5083,31416.0
2023-09-07 11:00:00,38.18,38.24,38.17,38.2,45269.0,36.5083,36.5656,36.4987,36.5274,45269.0
2023-09-07 11:05:00,38.2,38.26,38.18,38.18,60235.0,36.5274,36.5848,36.5083,36.5083,60235.0
2023-09-07 11:10:00,38.18,38.22,38.18,38.21,24038.0,36.5083,36.5465,36.5083,36.537,24038.0
2023-09-07 11:15:00,38.21,38.25,38.21,38.23,28168.0,36.537,36.5752,36.537,36.5561,28168.0
2023-09-07 11:20:00,38.23,38.34,38.22,38.34,26677.0,36.5561,36.6613,36.5465,36.6613,26677.0
2023-09-07 11:25:00,38.34,38.39,38.33,38.37,25216.0,36.6613,36.7091,36.6517,36.6899,25216.0
2023-09-07 11:30:00,38.37,38.41,38.36,38.41,26248.0,36.6899,36.7282,36.6804,36.7282,26248.0
2023-09-07 11:35:00,38.41,38.48,38.41,38.48,40031.0,36.7282,36.7951,36.7282,36.7951,40031.0
2023-09-07 11:40:00,38.47,38.48,38.45,38.48,24581.0,36.7856,36.7951,36.7664,36.7951,24581.0
2023-09-07 11:45:00,38.48,38.53,38.46,38.51,30046.0,36.7951,36.8429,36.776,36.8238,30046.0
2023-09-07 11:50:00,38.51,38.57,38.51,38.55,22733.0,36.8238,36.8812,36.8238,36.8621,22733.0
2023-09-07 11:55:00,38.55,38.59,38.54,38.57,30576.0,36.8621,36.9003,36.8525,36.8812,30576.0
2023-09-07 12:00:00,38.57,38.57,38.5,38.52,52460.0,36.8812,36.8812,36.8143,36.8334,52460.0
2023-09-07 12:05:00,38.51,38.54,38.5,38.51,32455.0,36.8238,36.8525,36.8143,36.8238,32455.0
2023-09-07 12:10:00,38.5,38.51,38.47,38.48,23604.0,36.8143,36.8238,36.7856,36.7951,23604.0
2023-09-07 12:15:00,38.47,38.47,38.41,38.42,19501.0,36.7856,36.7856,36.7282,36.7378,19501.0
2023-09-07 12:20:00,38.42,38.42,38.38,38.41,23983.0,36.7378,36.7378,36.6995,36.7282,23983.0
2023-09-07 12:25:00,38.41,38.42,38.36,38.42,35723.0,36.7282,36.7378,36.6804,36.7378,35723.0
2023-09-07 12:30:00,38.41,38.42,38.34,38.35,19120.0,36.7282,36.7378,36.6613,36.6708,19120.0
2023-09-07 12:35:00,38.35,38.41,38.34,38.4,37425.0,36.6708,36.7282,36.6613,36.7186,37425.0
2023-09-07 12:40:00,38.4,38.4,38.35,38.37,17402.0,36.7186,36.7186,36.6708,36.6899,17402.0
2023-09-07 12:45:00,38.38,38.39,38.36,38.39,33852.0,36.6995,36.7091,36.6804,36.7091,33852.0
2023-09-07 12:50:00,38.39,38.4,38.35,38.36,13468.0,36.7091,36.7186,36.6708,36.6804,13468.0
2023-09-07 12:55:00,38.36,38.36,38.32,38.33,17589.0,36.6804,36.6804,36.6421,36.6517,17589.0
2023-09-07 13:00:00,38.33,38.35,38.3,38.3,23306.0,36.6517,36.6708,36.623,36.623,23306.0
2023-09-07 13:05:00,38.3,38.31,38.26,38.28,32055.0,36.623,36.6326,36.5848,36.6039,32055.0
2023-09-07 13:10:00,38.28,38.28,38.25,38.25,39199.0,36.6039,36.6039,36.5752,36.5752,39199.0
2023-09-07 13:15:00,38.25,38.32,38.23,38.32,29501.0,36.5752,36.6421,36.5561,36.6421,29501.0
2023-09-07 13:20:00,38.32,38.36,38.32,38.36,12134.0,36.6421,36.6804,36.6421,36.6804,12134.0
2023-09-07 13:25:00,38.36,38.38,38.34,38.38,22054.0,36.6804,36.6995,36.6613,36.6995,22054.0
2023-09-07 13:30:00,38.38,38.39,38.34,38.34,35283.0,36.6995,36.7091,36.6613,36.6613,35283.0
2023-09-07 13:35:00,38.34,38.36,38.32,38.34,47739.0,36.6613,36.6804,36.6421,36.6613,47739.0
2023-09-07 13:40:00,38.35,38.36,38.32,38.35,39427.0,36.6708,36.6804,36.6421,36.6708,39427.0
2023-09-07 13:45:00,38.34,38.38,38.33,38.37,13453.0,36.6613,36.6995,36.6517,36.6899,13453.0
2023-09-07 13:50:00,38.36,38.37,38.35,38.36,17525.0,36.6804,36.6899,36.6708,36.6804,17525.0
2023-09-07 13:55:00,38.36,38.38,38.35,38.38,15403.0,36.6804,36.6995,36.6708,36.6995,15403.0
2023-09-07 14:00:00,38.38,38.38,38.34,38.37,20822.0,36.6995,36.6995,36.6613,36.6899,20822.0
2023-09-07 14:05:00,38.37,38.37,38.31,38.31,14536.0,36.6899,36.6899,36.6326,36.6326,14536.0
2023-09-07 14:10:00,38.31,38.33,38.3,38.33,30224.0,36.6326,36.6517,36.623,36.6517,30224.0
2023-09-07 14:15:00,38.33,38.36,38.32,38.34,21816.0,36.6517,36.6804,36.6421,36.6613,21816.0
2023-09-07 14:20:00,38.34,38.35,38.33,38.34,10553.0,36.6613,36.6708,36.6517,36.6613,10553.0
2023-09-07 14:25:00,38.34,38.36,38.32,38.36,31932.0,36.6613,36.6804,36.6421,36.6804,31932.0
2023-09-07 14:30:00,38.35,38.39,38.34,38.38,19840.0,36.6708,36.7091,36.6613,36.6995,19840.0
2023-09-07 14:35:00,38.38,38.39,38.35,38.37,26776.0,36.6995,36.7091,36.6708,36.6899,26776.0
2023-09-07 14:40:00,38.37,38.39,38.35,38.39,35072.0,36.6899,36.7091,36.6708,36.7091,35072.0
2023-09-07 14:45:00,38.4,38.4,38.36,38.39,17687.0,36.7186,36.7186,36.6804,36.7091,17687.0
2023-09-07 14:50:00,38.38,38.43,38.38,38.41,23405.0,36.6995,36.7473,36.6995,36.7282,23405.0
2023-09-07 14:55:00,38.41,38.43,38.41,38.43,9353.0,36.7282,36.7473,36.7282,36.7473,9353.0
2023-09-07 15:00:00,38.43,38.44,38.41,38.44,28324.0,36.7473,36.7569,36.7282,36.7569,28324.0
2023-09-07 15:05:00,38.44,38.45,38.42,38.43,22611.0,36.7569,36.7664,36.7378,36.7473,22611.0
2023-09-07 15:10:00,38.43,38.48,38.42,38.45,27958.0,36.7473,36.7951,36.7378,36.7664,27958.0
2023-09-07 15:15:00,38.46,38.49,38.45,38.49,32736.0,36.776,36.8047,36.7664,36.8047,32736.0
2023-09-07 15:20:00,38.49,38.5,38.45,38.45,27962.0,36.8047,36.8143,36.7664,36.7664,27962.0
2023-09-07 15:25:00,38.45,38.5,38.45,38.5,22331.0,36.7664,36.8143,36.7664,36.8143,22331.0
2023-09-07 15:30:00,38.5,38.52,38.48,38.48,55569.0,36.8143,36.8334,36.7951,36.7951,55569.0
2023-09-07 15:35:00,38.48,38.49,38.44,38.47,45073.0,36.7951,36.8047,36.7569,36.7856,45073.0
2023-09-07 15:40:00,38.47,38.5,38.46,38.48,73091.0,36.7856,36.8143,36.776,36.7951,73091.0
2023-09-07 15:45:00,38.48,38.48,38.43,38.45,64299.0,36.7951,36.7951,36.7473,36.7664,64299.0
2023-09-07 15:50:00,38.46,38.47,38.41,38.43,124535.0,36.776,36.7856,36.7282,36.7473,124535.0
2023-09-07 15:55:00,38.43,38.44,38.35,38.36,504207.0,36.7473,36.7569,36.6708,36.6804,504207.0
2023-09-08 09:30:00,38.5,38.61,38.46,38.61,181493.0,36.8143,36.9194,36.776,36.9194,181493.0
2023-09-08 09:35:00,38.6,38.74,38.6,38.73,113865.0,36.9099,37.0437,36.9099,37.0342,113865.0
2023-09-08 09:40:00,38.73,38.85,38.72,38.84,174814.0,37.0342,37.1489,37.0246,37.1394,174814.0
2023-09-08 09:45:00,38.84,38.89,38.83,38.88,90330.0,37.1394,37.1872,37.1298,37.1776,90330.0
2023-09-08 09:50:00,38.89,38.95,38.83,38.95,165736.0,37.1872,37.2446,37.1298,37.2446,165736.0
2023-09-08 09:55:00,38.95,39.05,38.91,39.05,94374.0,37.2446,37.3402,37.2063,37.3402,94374.0
2023-09-08 10:00:00,39.05,39.1,39.02,39.1,66138.0,37.3402,37.388,37.3115,37.388,66138.0
2023-09-08 10:05:00,39.11,39.14,39.04,39.05,71326.0,37.3975,37.4262,37.3306,37.3402,71326.0
2023-09-08 10:10:00,39.05,39.09,39.0,39.08,58359.0,37.3402,37.3784,37.2924,37.3689,58359.0
2023-09-08 10:15:00,39.07,39.07,39.01,39.04,59360.0,37.3593,37.3593,37.3019,37.3306,59360.0
2023-09-08 10:20:00,39.03,39.06,38.98,39.06,82457.0,37.321,37.3497,37.2732,37.3497,82457.0
2023-09-08 10:25:00,39.06,39.11,39.04,39.1,58462.0,37.3497,37.3975,37.3306,37.388,58462.0
2023-09-08 10:30:00,39.1,39.12,39.07,39.11,47224.0,37.388,37.4071,37.3593,37.3975,47224.0
2023-09-08 10:35:00,39.1,39.11,39.06,39.09,58119.0,37.388,37.3975,37.3497,37.3784,58119.0
2023-09-08 10:40:00,39.09,39.11,39.0,39.04,60950.0,37.3784,37.3975,37.2924,37.3306,60950.0
2023-09-08 10:45:00,39.03,39.04,38.99,39.02,43207.0,37.321,37.3306,37.2828,37.3115,43207.0
2023-09-08 10:50:00,39.02,39.03,38.99,39.0,75820.0,37.3115,37.321,37.2828,37.2924,75820.0
2023-09-08 10:55:00,39.0,39.01,38.97,39.0,79674.0,37.2924,37.3019,37.2637,37.2924,79674.0
2023-09-08 11:00:00,39.0,39.02,38.95,39.01,45996.0,37.2924,37.3115,37.2446,37.3019,45996.0
2023-09-08 11:05:00,39.01,39.02,38.94,38.94,56266.0,37.3019,37.3115,37.235,37.235,56266.0
2023-09-08 11:10:00,38.93,38.97,38.92,38.94,46903.0,37.2254,37.2637,37.2159,37.235,46903.0
2023-09-08 11:15:00,38.94,38.96,38.92,38.96,38885.0,37.235,37.2541,37.2159,37.2541,38885.0
2023-09-08 11:20:00,38.96,39.02,38.92,38.92,57219.0,37.2541,37.3115,37.2159,37.2159,57219.0
2023-09-08 11:25:00,38.92,38.98,38.92,38.98,41283.0,37.2159,37.2732,37.2159,37.2732,41283.0
2023-09-08 11:30:00,38.98,38.99,38.94,38.97,41228.0,37.2732,37.2828,37.235,37.2637,41228.0
2023-09-08 11:35:00,38.97,39.04,38.96,39.04,56561.0,37.2637,37.3306,37.2541,37.3306,56561.0
2023-09-08 11:40:00,39.04,39.06,38.98,38.99,42539.0,37.3306,37.3497,37.2732,37.2828,42539.0
2023-09-08 11:45:00,39.0,39.01,38.96,39.01,35226.0,37.2924,37.3019,37.2541,37.3019,35226.0
2023-09-08 11:50:00,39.01,39.01,38.91,38.91,53848.0,37.3019,37.3019,37.2063,37.2063,53848.0
2023-09-08 11:55:00,38.92,38.93,38.87,38.9,44854.0,37.2159,37.2254,37.1681,37.1967,44854.0
2023-09-08 12:00:00,38.91,38.91,38.87,38.9,43917.0,37.2063,37.2063,37.1681,37.1967,43917.0
2023-09-08 12:05:00,38.89,38.9,38.86,38.89,29579.0,37.1872,37.1967,37.1585,37.1872,29579.0
2023-09-08 12:10:00,38.88,38.89,38.84,38.87,30017.0,37.1776,37.1872,37.1394,37.1681,30017.0
2023-09-08 12:15:00,38.87,38.88,38.86,38.87,35767.0,37.1681,37.1776,37.1585,37.1681,35767.0
2023-09-08 12:20:00,38.87,38.88,38.82,38.83,18690.0,37.1681,37.1776,37.1202,37.1298,18690.0
2023-09-08 12:25:00,38.83,38.83,38.74,38.75,27671.0,37.1298,37.1298,37.0437,37.0533,27671.0
2023-09-08 12:30:00,38.75,38.78,38.74,38.76,27075.0,37.0533,37.082,37.0437,37.0629,27075.0
2023-09-08 12:35:00,38.76,38.76,38.72,38.73,18969.0,37.0629,37.0629,37.0246,37.0342,18969.0
2023-09-08 12:40:00,38.73,38.76,38.72,38.74,16413.0,37.0342,37.0629,37.0246,37.0437,16413.0
2023-09-08 12:45:00,38.75,38.76,38.73,38.75,19612.0,37.0533,37.0629,37.0342,37.0533,19612.0
2023-09-08 12:50:00,38.75,38.76,38.73,38.75,21680.0,37.0533,37.0629,37.0342,37.0533,21680.0
2023-09-08 12:55:00,38.75,38.79,38.73,38.77,27648.0,37.0533,37.0916,37.0342,37.0724,27648.0
2023-09-08 13:00:00,38.77,38.78,38.73,38.74,15056.0,37.0724,37.082,37.0342,37.0437,15056.0
2023-09-08 13:05:00,38.75,38.76,38.73,38.75,35253.0,37.0533,37.0629,37.0342,37.0533,35253.0
2023-09-08 13:10:00,38.75,38.78,38.73,38.77,31163.0,37.0533,37.082,37.0342,37.0724,31163.0
2023-09-08 13:15:00,38.77,38.8,38.76,38.79,18814.0,37.0724,37.1011,37.0629,37.0916,18814.0
2023-09-08 13:20:00,38.78,38.79,38.76,38.79,17445.0,37.082,37.0916,37.0629,37.0916,17445.0
2023-09-08 13:25:00,38.79,38.81,38.74,38.74,69935.0,37.0916,37.1107,37.0437,37.0437,69935.0
2023-09-08 13:30:00,38.74,38.77,38.72,38.77,26653.0,37.0437,37.0724,37.0246,37.0724,26653.0
2023-09-08 13:35:00,38.76,38.77,38.73,38.76,21726.0,37.0629,37.0724,37.0342,37.0629,21726.0
2023-09-08 13:40:00,38.76,38.78,38.73,38.76,23236.0,37.0629,37.082,37.0342,37.0629,23236.0
2023-09-08 13:45:00,38.77,38.78,38.76,38.78,16042.0,37.0724,37.082,37.0629,37.082,16042.0
2023-09-08 13:50:00,38.77,38.78,38.76,38.77,17419.0,37.0724,37.082,37.0629,37.0724,17419.0
2023-09-08 13:55:00,38.77,38.81,38.77,38.81,32306.0,37.0724,37.1107,37.0724,37.1107,32306.0
2023-09-08 14:00:00,38.81,38.83,38.79,38.8,24333.0,37.1107,37.1298,37.0916,37.1011,24333.0
2023-09-08 14:05:00,38.8,38.8,38.77,38.79,20776.0,37.1011,37.1011,37.0724,37.0916,20776.0
2023-09-08 14:10:00,38.79,38.8,38.76,38.8,33639.0,37.0916,37.1011,37.0629,37.1011,33639.0
2023-09-08 14:15:00,38.8,38.82,38.79,38.81,17222.0,37.1011,37.1202,37.0916,37.1107,17222.0
2023-09-08 14:20:00,38.8,38.83,38.79,38.83,18969.0,37.1011,37.1298,37.0916,37.1298,18969.0
2023-09-08 14:25:00,38.83,38.84,38.81,38.82,21509.0,37.1298,37.1394,37.1107,37.1202,21509.0
2023-09-08 14:30:00,38.81,38.84,38.81,38.84,15777.0,37.1107,37.1394,37.1107,37.1394,15777.0
2023-09-08 14:35:00,38.84,38.85,38.81,38.82,30801.0,37.1394,37.1489,37.1107,37.1202,30801.0
2023-09-08 14:40:00,38.83,38.85,38.81,38.83,35561.0,37.1298,37.1489,37.1107,37.1298,35561.0
2023-09-08 14:45:00,38.83,38.83,38.81,38.81,19874.0,37.1298,37.1298,37.1107,37.1107,19874.0
2023-09-08 14:50:00,38.82,38.85,38.81,38.85,19166.0,37.1202,37.1489,37.1107,37.1489,19166.0
2023-09-08 14:55:00,38.84,38.85,38.82,38.83,54761.0,37.1394,37.1489,37.1202,37.1298,54761.0
2023-09-08 15:00:00,38.82,38.83,38.77,38.78,27180.0,37.1202,37.1298,37.0724,37.082,27180.0
2023-09-08 15:05:00,38.78,38.81,38.77,38.79,35325.0,37.082,37.1107,37.0724,37.0916,35325.0
2023-09-08 15:10:00,38.79,38.82,38.78,38.8,36578.0,37.0916,37.1202,37.082,37.1011,36578.0
2023-09-08 15:15:00,38.8,38.84,38.79,38.8,103024.0,37.1011,37.1394,37.0916,37.1011,103024.0
2023-09-08 15:20:00,38.8,38.8,38.72,38.72,75387.0,37.1011,37.1011,37.0246,37.0246,75387.0
2023-09-08 15:25:00,38.73,38.73,38.67,38.72,51928.0,37.0342,37.0342,36.9768,37.0246,51928.0
2023-09-08 15:30:00,38.72,38.76,38.71,38.76,54776.0,37.0246,37.0629,37.0151,37.0629,54776.0
2023-09-08 15:35:00,38.76,38.81,38.74,38.81,65961.0,37.0629,37.1107,37.0437,37.1107,65961.0
2023-09-08 15:40:00,38.81,38.82,38.79,38.82,69174.0,37.1107,37.1202,37.0916,37.1202,69174.0
2023-09-08 15:45:00,38.82,38.82,38.77,38.8,105771.0,37.1202,37.1202,37.0724,37.1011,105771.0
2023-09-08 15:50:00,38.79,38.8,38.75,38.76,95412.0,37.0916,37.1011,37.0533,37.0629,95412.0
2023-09-08 15:55:00,38.76,38.79,38.72,38.73,432909.0,37.0629,37.0916,37.0246,37.0342,432909.0
2023-09-11 09:30:00,39.13,39.14,38.8,39.04,300553.0,37.4167,37.4262,37.1011,37.3306,300553.0
2023-09-11 09:35:00,39.04,39.18,39.03,39.16,89846.0,37.3306,37.4645,37.321,37.4454,89846.0
2023-09-11 09:40:00,39.16,39.22,39.08,39.11,142902.0,37.4454,37.5027,37.3689,37.3975,142902.0
2023-09-11 09:45:00,39.12,39.13,39.0,39.04,48493.0,37.4071,37.4167,37.2924,37.3306,48493.0
2023-09-11 09:50:00,39.03,39.05,38.98,39.03,44128.0,37.321,37.3402,37.2732,37.321,44128.0
2023-09-11 09:55:00,39.02,39.04,38.88,38.91,59921.0,37.3115,37.3306,37.1776,37.2063,59921.0
2023-09-11 10:00:00,38.9,38.93,38.81,38.83,50452.0,37.1967,37.2254,37.1107,37.1298,50452.0
2023-09-11 10:05:00,38.83,38.87,38.82,38.86,20891.0,37.1298,37.1681,37.1202,37.1585,20891.0
2023-09-11 10:10:00,38.86,38.88,38.81,38.86,47271.0,37.1585,37.1776,37.1107,37.1585,47271.0
2023-09-11 10:15:00,38.86,38.95,38.84,38.93,43275.0,37.1585,37.2446,37.1394,37.2254,43275.0
2023-09-11 10:20:00,38.93,38.96,38.88,38.95,36721.0,37.2254,37.2541,37.1776,37.2446,36721.0
2023-09-11 10:25:00,38.95,38.98,38.93,38.94,25567.0,37.2446,37.2732,37.2254,37.235,25567.0
2023-09-11 10:30:00,38.93,38.94,38.77,38.77,58100.0,37.2254,37.235,37.0724,37.0724,58100.0
2023-09-11 10:35:00,38.77,38.79,38.75,38.79,94340.0,37.0724,37.0916,37.0533,37.0916,94340.0
2023-09-11 10:40:00,38.78,38.82,38.76,38.79,25878.0,37.082,37.1202,37.0629,37.0916,25878.0
2023-09-11 10:45:00,38.79,38.81,38.75,38.77,39801.0,37.0916,37.1107,37.0533,37.0724,39801.0
2023-09-11 10:50:00,38.77,38.78,38.75,38.78,36927.0,37.0724,37.082,37.0533,37.082,36927.0
2023-09-11 10:55:00,38.77,38.78,38.71,38.74,62563.0,37.0724,37.082,37.0151,37.0437,62563.0
2023-09-11 11:00:00,38.74,38.78,38.73,38.77,41065.0,37.0437,37.082,37.0342,37.0724,41065.0
2023-09-11 11:05:00,38.77,38.8,38.75,38.8,25883.0,37.0724,37.1011,37.0533,37.1011,25883.0
2023-09-11 11:10:00,38.8,38.8,38.74,38.78,25155.0,37.1011,37.1011,37.0437,37.082,25155.0
2023-09-11 11:15:00,38.77,38.81,38.76,38.8,19774.0,37.0724,37.1107,37.0629,37.1011,19774.0
2023-09-11 11:20:00,38.81,38.81,38.79,38.8,13256.0,37.1107,37.1107,37.0916,37.1011,13256.0
2023-09-11 11:25:00,38.81,38.83,38.79,38.81,18403.0,37.1107,37.1298,37.0916,37.1107,18403.0
2023-09-11 11:30:00,38.82,38.82,38.74,38.76,26497.0,37.1202,37.1202,37.0437,37.0629,26497.0
2023-09-11 11:35:00,38.75,38.8,38.74,38.8,29065.0,37.0533,37.1011,37.0437,37.1011,29065.0
2023-09-11 11:40:00,38.8,38.8,38.77,38.79,26060.0,37.1011,37.1011,37.0724,37.0916,26060.0
2023-09-11 11:45:00,38.79,38.81,38.78,38.8,26423.0,37.0916,37.1107,37.082,37.1011,26423.0
2023-09-11 11:50:00,38.8,38.81,38.75,38.8,37619.0,37.1011,37.1107,37.0533,37.1011,37619.0
2023-09-11 11:55:00,38.81,38.82,38.78,38.8,29522.0,37.1107,37.1202,37.082,37.1011,29522.0
2023-09-11 12:00:00,38.8,38.87,38.8,38.84,14785.0,37.1011,37.1681,37.1011,37.1394,14785.0
2023-09-11 12:05:00,38.84,38.92,38.82,38.91,28468.0,37.1394,37.2159,37.1202,37.2063,28468.0
2023-09-11 12:10:00,38.92,38.96,38.92,38.95,16817.0,37.2159,37.2541,37.2159,37.2446,16817.0
2023-09-11 12:15:00,38.95,38.96,38.92,38.93,21125.0,37.2446,37.2541,37.2159,37.2254,21125.0
2023-09-11 12:20:00,38.93,38.96,38.92,38.96,19244.0,37.2254,37.2541,37.2159,37.2541,19244.0
2023-09-11 12:25:00,38.96,38.99,38.94,38.97,29072.0,37.2541,37.2828,37.235,37.2637,29072.0
2023-09-11 12:30:00,38.97,38.97,38.91,38.93,23351.0,37.2637,37.2637,37.2063,37.2254,23351.0
2023-09-11 12:35:00,38.94,38.95,38.92,38.94,22297.0,37.235,37.2446,37.2159,37.235,22297.0
2023-09-11 12:40:00,38.94,38.94,38.92,38.94,18465.0,37.235,37.235,37.2159,37.235,18465.0
2023-09-11 12:45:00,38.93,38.94,38.91,38.94,15546.0,37.2254,37.235,37.2063,37.235,15546.0
2023-09-11 12:50:00,38.93,38.96,38.91,38.95,19885.0,37.2254,37.2541,37.2063,37.2446,19885.0
2023-09-11 12:55:00,38.95,38.98,38.94,38.96,13639.0,37.2446,37.2732,37.235,37.2541,13639.0
2023-09-11 13:00:00,38.97,39.0,38.96,38.99,26974.0,37.2637,37.2924,37.2541,37.2828,26974.0
2023-09-11 13:05:00,38.98,39.0,38.96,38.98,18335.0,37.2732,37.2924,37.2541,37.2732,18335.0
2023-09-11 13:10:00,38.99,38.99,38.95,38.97,23890.0,37.2828,37.2828,37.2446,37.2637,23890.0
2023-09-11 13:15:00,38.96,38.97,38.94,38.96,23782.0,37.2541,37.2637,37.235,37.2541,23782.0
2023-09-11 13:20:00,38.96,38.97,38.95,38.96,19766.0,37.2541,37.2637,37.2446,37.2541,19766.0
2023-09-11 13:25:00,38.96,38.96,38.92,38.94,17423.0,37.2541,37.2541,37.2159,37.235,17423.0
2023-09-11 13:30:00,38.94,38.94,38.91,38.93,15229.0,37.235,37.235,37.2063,37.2254,15229.0
2023-09-11 13:35:00,38.93,38.94,38.92,38.93,14223.0,37.2254,37.235,37.2159,37.2254,14223.0
2023-09-11 13:40:00,38.94,38.94,38.92,38.93,21115.0,37.235,37.235,37.2159,37.2254,21115.0
2023-09-11 13:45:00,38.93,38.95,38.89,38.91,18750.0,37.2254,37.2446,37.1872,37.2063,18750.0
2023-09-11 13:50:00,38.9,38.92,38.83,38.84,27411.0,37.1967,37.2159,37.1298,37.1394,27411.0
2023-09-11 13:55:00,38.84,38.86,38.82,38.85,16160.0,37.1394,37.1585,37.1202,37.1489,16160.0
2023-09-11 14:00:00,38.84,38.85,38.82,38.84,15673.0,37.1394,37.1489,37.1202,37.1394,15673.0
2023-09-11 14:05:00,38.84,38.85,38.82,38.84,12724.0,37.1394,37.1489,37.1202,37.1394,12724.0
2023-09-11 14:10:00,38.84,38.86,38.83,38.84,11736.0,37.1394,37.1585,37.1298,37.1394,11736.0
2023-09-11 14:15:00,38.84,38.85,38.81,38.83,18115.0,37.1394,37.1489,37.1107,37.1298,18115.0
2023-09-11 14:20:00,38.83,38.84,38.82,38.82,9719.0,37.1298,37.1394,37.1202,37.1202,9719.0
2023-09-11 14:25:00,38.83,38.84,38.81,38.84,13260.0,37.1298,37.1394,37.1107,37.1394,13260.0
2023-09-11 14:30:00,38.84,38.85,38.82,38.83,16954.0,37.1394,37.1489,37.1202,37.1298,16954.0
2023-09-11 14:35:00,38.83,38.86,38.82,38.84,12205.0,37.1298,37.1585,37.1202,37.1394,12205.0
2023-09-11 14:40:00,38.84,38.85,38.82,38.83,17567.0,37.1394,37.1489,37.1202,37.1298,17567.0
2023-09-11 14:45:00,38.83,38.85,38.82,38.84,9806.0,37.1298,37.1489,37.1202,37.1394,9806.0
2023-09-11 14:50:00,38.85,38.85,38.82,38.83,16511.0,37.1489,37.1489,37.1202,37.1298,16511.0
2023-09-11 14:55:00,38.83,38.83,38.78,38.79,40261.0,37.1298,37.1298,37.082,37.0916,40261.0
2023-09-11 15:00:00,38.79,38.8,38.77,38.78,15406.0,37.0916,37.1011,37.0724,37.082,15406.0
2023-09-11 15:05:00,38.79,38.79,38.76,38.77,23902.0,37.0916,37.0916,37.0629,37.0724,23902.0
2023-09-11 15:10:00,38.77,38.77,38.74,38.76,36647.0,37.0724,37.0724,37.0437,37.0629,36647.0
2023-09-11 15:15:00,38.76,38.77,38.75,38.77,34440.0,37.0629,37.0724,37.0533,37.0724,34440.0
2023-09-11 15:20:00,38.77,38.78,38.75,38.77,51921.0,37.0724,37.082,37.0533,37.0724,51921.0
2023-09-11 15:25:00,38.78,38.82,38.78,38.82,42192.0,37.082,37.1202,37.082,37.1202,42192.0
2023-09-11 15:30:00,38.82,38.87,38.8,38.86,35334.0,37.1202,37.1681,37.1011,37.1585,35334.0
2023-09-11 15:35:00,38.86,38.86,38.82,38.84,36832.0,37.1585,37.1585,37.1202,37.1394,36832.0
2023-09-11 15:40:00,38.84,38.86,38.81,38.82,42813.0,37.1394,37.1585,37.1107,37.1202,42813.0
2023-09-11 15:45:00,38.81,38.91,38.8,38.91,76435.0,37.1107,37.2063,37.1011,37.2063,76435.0
2023-09-11 15:50:00,38.9,38.92,38.88,38.9,118321.0,37.1967,37.2159,37.1776,37.1967,118321.0
2023-09-11 15:55:00,38.9,38.92,38.89,38.91,256624.0,37.1967,37.2159,37.1872,37.2063,256624.0
2023-09-12 09:30:00,38.8,38.94,38.51,38.94,233544.0,37.1011,37.235,36.8238,37.235,233544.0
2023-09-12 09:35:00,38.93,39.14,38.92,39.09,79340.0,37.2254,37.4262,37.2159,37.3784,79340.0
2023-09-12 09:40:00,39.08,39.21,39.08,39.14,75230.0,37.3689,37.4932,37.3689,37.4262,75230.0
2023-09-12 09:45:00,39.14,39.17,39.03,39.06,64101.0,37.4262,37.4549,37.321,37.3497,64101.0
2023-09-12 09:50:00,39.06,39.12,38.98,38.98,48706.0,37.3497,37.4071,37.2732,37.2732,48706.0
2023-09-12 09:55:00,38.98,39.0,38.87,38.9,27466.0,37.2732,37.2924,37.1681,37.1967,27466.0
2023-09-12 10:00:00,38.91,38.91,38.84,38.86,43510.0,37.2063,37.2063,37.1394,37.1585,43510.0
2023-09-12 10:05:00,38.86,38.89,38.83,38.84,46539.0,37.1585,37.1872,37.1298,37.1394,46539.0
2023-09-12 10:10:00,38.84,38.9,38.83,38.88,21169.0,37.1394,37.1967,37.1298,37.1776,21169.0
2023-09-12 10:15:00,38.87,38.87,38.8,38.8,35431.0,37.1681,37.1681,37.1011,37.1011,35431.0
2023-09-12 10:20:00,38.8,38.81,38.77,38.77,35033.0,37.1011,37.1107,37.0724,37.0724,35033.0
2023-09-12 10:25:00,38.77,38.89,38.73,38.88,42989.0,37.0724,37.1872,37.0342,37.1776,42989.0
2023-09-12 10:30:00,38.88,38.96,38.84,38.95,44984.0,37.1776,37.2541,37.1394,37.2446,44984.0
2023-09-12 10:35:00,38.95,38.99,38.9,38.91,43834.0,37.2446,37.2828,37.1967,37.2063,43834.0
2023-09-12 10:40:00,38.9,38.97,38.89,38.95,30934.0,37.1967,37.2637,37.1872,37.2446,30934.0
2023-09-12 10:45:00,38.96,38.96,38.88,38.9,51546.0,37.2541,37.2541,37.1776,37.1967,51546.0
2023-09-12 10:50:00,38.9,38.96,38.89,38.94,39881.0,37.1967,37.2541,37.1872,37.235,39881.0
2023-09-12 10:55:00,38.94,38.96,38.92,38.93,34317.0,37.235,37.2541,37.2159,37.2254,34317.0
2023-09-12 11:00:00,38.93,38.99,38.92,38.98,29715.0,37.2254,37.2828,37.2159,37.2732,29715.0
2023-09-12 11:05:00,38.98,39.02,38.97,39.01,29986.0,37.2732,37.3115,37.2637,37.3019,29986.0
2023-09-12 11:10:00,39.01,39.04,39.0,39.01,28131.0,37.3019,37.3306,37.2924,37.3019,28131.0
2023-09-12 11:15:00,39.01,39.04,39.0,39.02,49455.0,37.3019,37.3306,37.2924,37.3115,49455.0
2023-09-12 11:20:00,39.02,39.02,39.0,39.01,29130.0,37.3115,37.3115,37.2924,37.3019,29130.0
2023-09-12 11:25:00,39.01,39.03,38.99,39.0,29871.0,37.3019,37.321,37.2828,37.2924,29871.0
2023-09-12 11:30:00,38.99,39.03,38.96,39.02,63926.0,37.2828,37.321,37.2541,37.3115,63926.0
2023-09-12 11:35:00,39.01,39.02,38.99,38.99,41931.0,37.3019,37.3115,37.2828,37.2828,41931.0
2023-09-12 11:40:00,39.0,39.02,38.93,38.93,47730.0,37.2924,37.3115,37.2254,37.2254,47730.0
2023-09-12 11:45:00,38.94,39.02,38.93,39.0,33311.0,37.235,37.3115,37.2254,37.2924,33311.0
2023-09-12 11:50:00,39.01,39.01,38.98,38.98,22928.0,37.3019,37.3019,37.2732,37.2732,22928.0
2023-09-12 11:55:00,38.99,39.04,38.98,39.0,36265.0,37.2828,37.3306,37.2732,37.2924,36265.0
2023-09-12 12:00:00,39.0,39.02,39.0,39.01,25535.0,37.2924,37.3115,37.2924,37.3019,25535.0
2023-09-12 12:05:00,39.01,39.04,39.0,39.03,38198.0,37.3019,37.3306,37.2924,37.321,38198.0
2023-09-12 12:10:00,39.03,39.1,39.03,39.09,28639.0,37.321,37.388,37.321,37.3784,28639.0
2023-09-12 12:15:00,39.09,39.09,39.04,39.04,49816.0,37.3784,37.3784,37.3306,37.3306,49816.0
2023-09-12 12:20:00,39.04,39.05,39.02,39.03,21828.0,37.3306,37.3402,37.3115,37.321,21828.0
2023-09-12 12:25:00,39.03,39.05,39.0,39.01,24169.0,37.321,37.3402,37.2924,37.3019,24169.0
2023-09-12 12:30:00,39.0,39.03,39.0,39.01,15183.0,37.2924,37.321,37.2924,37.3019,15183.0
2023-09-12 12:35:00,39.01,39.02,38.97,38.98,26243.0,37.3019,37.3115,37.2637,37.2732,26243.0
2023-09-12 12:40:00,38.98,38.99,38.94,38.96,44111.0,37.2732,37.2828,37.235,37.2541,44111.0
2023-09-12 12:45:00,38.96,38.98,38.94,38.95,24780.0,37.2541,37.2732,37.235,37.2446,24780.0
2023-09-12 12:50:00,38.96,38.97,38.9,38.9,25523.0,37.2541,37.2637,37.1967,37.1967,25523.0
2023-09-12 12:55:00,38.91,38.91,38.87,38.89,44689.0,37.2063,37.2063,37.1681,37.1872,44689.0
2023-09-12 13:00:00,38.9,38.91,38.89,38.91,17608.0,37.1967,37.2063,37.1872,37.2063,17608.0
2023-09-12 13:05:00,38.91,38.91,38.86,38.87,68059.0,37.2063,37.2063,37.1585,37.1681,68059.0
2023-09-12 13:10:00,38.87,38.88,38.85,38.87,32654.0,37.1681,37.1776,37.1489,37.1681,32654.0
2023-09-12 13:15:00,38.87,38.88,38.84,38.86,35494.0,37.1681,37.1776,37.1394,37.1585,35494.0
2023-09-12 13:20:00,38.86,38.88,38.84,38.86,45959.0,37.1585,37.1776,37.1394,37.1585,45959.0
2023-09-12 13:25:00,38.87,38.88,38.84,38.85,21383.0,37.1681,37.1776,37.1394,37.1489,21383.0
2023-09-12 13:30:00,38.84,38.85,38.83,38.83,30606.0,37.1394,37.1489,37.1298,37.1298,30606.0
2023-09-12 13:35:00,38.84,38.84,38.81,38.83,36361.0,37.1394,37.1394,37.1107,37.1298,36361.0
2023-09-12 13:40:00,38.82,38.83,38.8,38.82,31011.0,37.1202,37.1298,37.1011,37.1202,31011.0
2023-09-12 13:45:00,38.81,38.85,38.81,38.84,33292.0,37.1107,37.1489,37.1107,37.1394,33292.0
2023-09-12 13:50:00,38.84,38.84,38.82,38.83,20476.0,37.1394,37.1394,37.1202,37.1298,20476.0
2023-09-12 13:55:00,38.82,38.84,38.8,38.8,37750.0,37.1202,37.1394,37.1011,37.1011,37750.0
2023-09-12 14:00:00,38.8,38.81,38.78,38.8,29817.0,37.1011,37.1107,37.082,37.1011,29817.0
2023-09-12 14:05:00,38.8,38.82,38.79,38.81,21723.0,37.1011,37.1202,37.0916,37.1107,21723.0
2023-09-12 14:10:00,38.81,38.82,38.79,38.8,16079.0,37.1107,37.1202,37.0916,37.1011,16079.0
2023-09-12 14:15:00,38.79,38.81,38.77,38.81,32028.0,37.0916,37.1107,37.0724,37.1107,32028.0
2023-09-12 14:20:00,38.82,38.82,38.79,38.81,16985.0,37.1202,37.1202,37.0916,37.1107,16985.0
2023-09-12 14:25:00,38.8,38.85,38.8,38.83,39393.0,37.1011,37.1489,37.1011,37.1298,39393.0
2023-09-12 14:30:00,38.83,38.84,38.81,38.83,14132.0,37.1298,37.1394,37.1107,37.1298,14132.0
2023-09-12 14:35:00,38.82,38.83,38.8,38.8,21438.0,37.1202,37.1298,37.1011,37.1011,21438.0
2023-09-12 14:40:00,38.8,38.83,38.8,38.82,41771.0,37.1011,37.1298,37.1011,37.1202,41771.0
2023-09-12 14:45:00,38.81,38.82,38.79,38.8,25727.0,37.1107,37.1202,37.0916,37.1011,25727.0
2023-09-12 14:50:00,38.81,38.83,38.79,38.83,14960.0,37.1107,37.1298,37.0916,37.1298,14960.0
2023-09-12 14:55:00,38.82,38.84,38.81,38.82,29674.0,37.1202,37.1394,37.1107,37.1202,29674.0
2023-09-12 15:00:00,38.83,38.83,38.79,38.82,22836.0,37.1298,37.1298,37.0916,37.1202,22836.0
2023-09-12 15:05:00,38.82,38.84,38.81,38.83,31949.0,37.1202,37.1394,37.1107,37.1298,31949.0
2023-09-12 15:10:00,38.83,38.83,38.82,38.83,38016.0,37.1298,37.1298,37.1202,37.1298,38016.0
2023-09-12 15:15:00,38.83,38.85,38.81,38.84,31443.0,37.1298,37.1489,37.1107,37.1394,31443.0
2023-09-12 15:20:00,38.85,38.89,38.85,38.88,40536.0,37.1489,37.1872,37.1489,37.1776,40536.0
2023-09-12 15:25:00,38.87,38.9,38.86,38.9,48994.0,37.1681,37.1967,37.1585,37.1967,48994.0
2023-09-12 15:30:00,38.9,38.97,38.89,38.96,63380.0,37.1967,37.2637,37.1872,37.2541,63380.0
2023-09-12 15:35:00,38.96,38.96,38.9,38.91,72813.0,37.2541,37.2541,37.1967,37.2063,72813.0
2023-09-12 15:40:00,38.91,38.94,38.91,38.93,49163.0,37.2063,37.235,37.2063,37.2254,49163.0
2023-09-12 15:45:00,38.93,38.94,38.84,38.84,80646.0,37.2254,37.235,37.1394,37.1394,80646.0
2023-09-12 15:50:00,38.84,38.9,38.84,38.9,100691.0,37.1394,37.1967,37.1394,37.1967,100691.0
2023-09-12 15:55:00,38.89,38.91,38.82,38.83,359443.0,37.1872,37.2063,37.1202,37.1298,359443.0
2023-09-13 09:30:00,38.8,38.95,38.77,38.88,182357.0,37.1011,37.2446,37.0724,37.1776,182357.0
2023-09-13 09:35:00,38.9,38.96,38.85,38.88,75138.0,37.1967,37.2541,37.1489,37.1776,75138.0
2023-09-13 09:40:00,38.89,38.92,38.69,38.79,66915.0,37.1872,37.2159,36.9959,37.0916,66915.0
2023-09-13 09:45:00,38.78,38.84,38.74,38.83,67660.0,37.082,37.1394,37.0437,37.1298,67660.0
2023-09-13 09:50:00,38.82,38.86,38.71,38.74,63266.0,37.1202,37.1585,37.0151,37.0437,63266.0
2023-09-13 09:55:00,38.73,38.76,38.68,38.75,59507.0,37.0342,37.0629,36.9864,37.0533,59507.0
2023-09-13 10:00:00,38.74,38.82,38.71,38.76,65155.0,37.0437,37.1202,37.0151,37.0629,65155.0
2023-09-13 10:05:00,38.75,38.75,38.64,38.69,61692.0,37.0533,37.0533,36.9481,36.9959,61692.0
2023-09-13 10:10:00,38.69,38.73,38.64,38.7,50596.0,36.9959,37.0342,36.9481,37.0055,50596.0
2023-09-13 10:15:00,38.7,38.73,38.68,38.7,38878.0,37.0055,37.0342,36.9864,37.0055,38878.0
2023-09-13 10:20:00,38.7,38.72,38.65,38.7,52154.0,37.0055,37.0246,36.9577,37.0055,52154.0
2023-09-13 10:25:00,38.7,38.82,38.69,38.8,78449.0,37.0055,37.1202,36.9959,37.1011,78449.0
2023-09-13 10:30:00,38.79,38.82,38.77,38.8,42227.0,37.0916,37.1202,37.0724,37.1011,42227.0
2023-09-13 10:35:00,38.81,38.85,38.79,38.84,112268.0,37.1107,37.1489,37.0916,37.1394,112268.0
2023-09-13 10:40:00,38.84,38.89,38.8,38.84,153807.0,37.1394,37.1872,37.1011,37.1394,153807.0
2023-09-13 10:45:00,38.83,38.84,38.8,38.82,67040.0,37.1298,37.1394,37.1011,37.1202,67040.0
2023-09-13 10:50:00,38.81,38.83,38.79,38.81,33453.0,37.1107,37.1298,37.0916,37.1107,33453.0
2023-09-13 10:55:00,38.81,38.82,38.79,38.81,29852.0,37.1107,37.1202,37.0916,37.1107,29852.0
2023-09-13 11:00:00,38.8,38.83,38.77,38.81,68533.0,37.1011,37.1298,37.0724,37.1107,68533.0
2023-09-13 11:05:00,38.81,38.82,38.79,38.8,53614.0,37.1107,37.1202,37.0916,37.1011,53614.0
2023-09-13 11:10:00,38.81,38.83,38.79,38.82,93251.0,37.1107,37.1298,37.0916,37.1202,93251.0
2023-09-13 11:15:00,38.81,38.86,38.81,38.84,99575.0,37.1107,37.1585,37.1107,37.1394,99575.0
2023-09-13 11:20:00,38.85,38.89,38.83,38.87,94445.0,37.1489,37.1872,37.1298,37.1681,94445.0
2023-09-13 11:25:00,38.87,38.89,38.85,38.88,84520.0,37.1681,37.1872,37.1489,37.1776,84520.0
2023-09-13 11:30:00,38.87,38.87,38.81,38.84,29270.0,37.1681,37.1681,37.1107,37.1394,29270.0
2023-09-13 11:35:00,38.84,38.84,38.81,38.83,20906.0,37.1394,37.1394,37.1107,37.1298,20906.0
2023-09-13 11:40:00,38.82,38.83,38.78,38.82,29222.0,37.1202,37.1298,37.082,37.1202,29222.0
2023-09-13 11:45:00,38.82,38.86,38.81,38.84,19018.0,37.1202,37.1585,37.1107,37.1394,19018.0
2023-09-13 11:50:00,38.83,38.85,38.78,38.8,22057.0,37.1298,37.1489,37.082,37.1011,22057.0
2023-09-13 11:55:00,38.8,38.83,38.79,38.81,21455.0,37.1011,37.1298,37.0916,37.1107,21455.0
2023-09-13 12:00:00,38.81,38.82,38.77,38.77,66643.0,37.1107,37.1202,37.0724,37.0724,66643.0
2023-09-13 12:05:00,38.77,38.79,38.73,38.74,54560.0,37.0724,37.0916,37.0342,37.0437,54560.0
2023-09-13 12:10:00,38.74,38.75,38.69,38.71,97765.0,37.0437,37.0533,36.9959,37.0151,97765.0
2023-09-13 12:15:00,38.71,38.81,38.69,38.77,267207.0,37.0151,37.1107,36.9959,37.0724,267207.0
2023-09-13 12:20:00,38.77,38.77,38.71,38.72,22907.0,37.0724,37.0724,37.0151,37.0246,22907.0
2023-09-13 12:25:00,38.72,38.8,38.71,38.79,25044.0,37.0246,37.1011,37.0151,37.0916,25044.0
2023-09-13 12:30:00,38.78,38.81,38.77,38.78,24956.0,37.082,37.1107,37.0724,37.082,24956.0
2023-09-13 12:35:00,38.79,38.79,38.76,38.77,15698.0,37.0916,37.0916,37.0629,37.0724,15698.0
2023-09-13 12:40:00,38.77,38.79,38.76,38.77,17900.0,37.0724,37.0916,37.0629,37.0724,17900.0
2023-09-13 12:45:00,38.77,38.82,38.75,38.8,19837.0,37.0724,37.1202,37.0533,37.1011,19837.0
2023-09-13 12:50:00,38.8,38.84,38.78,38.83,22807.0,37.1011,37.1394,37.082,37.1298,22807.0
2023-09-13 12:55:00,38.83,38.85,38.81,38.83,27547.0,37.1298,37.1489,37.1107,37.1298,27547.0
2023-09-13 13:00:00,38.82,38.84,38.8,38.84,19553.0,37.1202,37.1394,37.1011,37.1394,19553.0
2023-09-13 13:05:00,38.83,38.86,38.82,38.86,11495.0,37.1298,37.1585,37.1202,37.1585,11495.0
2023-09-13 13:10:00,38.86,38.87,38.84,38.84,23675.0,37.1585,37.1681,37.1394,37.1394,23675.0
2023-09-13 13:15:00,38.84,38.88,38.84,38.87,14142.0,37.1394,37.1776,37.1394,37.1681,14142.0
2023-09-13 13:20:00,38.87,38.91,38.87,38.91,21657.0,37.1681,37.2063,37.1681,37.2063,21657.0
2023-09-13 13:25:00,38.91,38.94,38.9,38.94,16804.0,37.2063,37.235,37.1967,37.235,16804.0
2023-09-13 13:30:00,38.94,38.95,38.92,38.95,23686.0,37.235,37.2446,37.2159,37.2446,23686.0
2023-09-13 13:35:00,38.96,39.0,38.95,38.99,32069.0,37.2541,37.2924,37.2446,37.2828,32069.0
2023-09-13 13:40:00,38.98,39.0,38.97,38.98,19026.0,37.2732,37.2924,37.2637,37.2732,19026.0
2023-09-13 13:45:00,38.98,39.0,38.98,39.0,14177.0,37.2732,37.2924,37.2732,37.2924,14177.0
2023-09-13 13:50:00,38.99,39.0,38.93,38.95,32186.0,37.2828,37.2924,37.2254,37.2446,32186.0
2023-09-13 13:55:00,38.95,39.03,38.94,39.02,50609.0,37.2446,37.321,37.235,37.3115,50609.0
2023-09-13 14:00:00,39.02,39.05,39.01,39.02,32075.0,37.3115,37.3402,37.3019,37.3115,32075.0
2023-09-13 14:05:00,39.02,39.03,39.0,39.02,28641.0,37.3115,37.321,37.2924,37.3115,28641.0
2023-09-13 14:10:00,39.02,39.05,39.01,39.02,22607.0,37.3115,37.3402,37.3019,37.3115,22607.0
2023-09-13 14:15:00,39.02,39.06,39.0,39.06,71235.0,37.3115,37.3497,37.2924,37.3497,71235.0
2023-09-13 14:20:00,39.06,39.11,39.06,39.11,41776.0,37.3497,37.3975,37.3497,37.3975,41776.0
2023-09-13 14:25:00,39.11,39.14,39.11,39.12,31024.0,37.3975,37.4262,37.3975,37.4071,31024.0
2023-09-13 14:30:00,39.12,39.13,39.08,39.11,20931.0,37.4071,37.4167,37.3689,37.3975,20931.0
2023-09-13 14:35:00,39.11,39.15,39.1,39.13,17627.0,37.3975,37.4358,37.388,37.4167,17627.0
2023-09-13 14:40:00,39.13,39.16,39.12,39.16,49997.0,37.4167,37.4454,37.4071,37.4454,49997.0
2023-09-13 14:45:00,39.16,39.27,39.14,39.27,215605.0,37.4454,37.5505,37.4262,37.5505,215605.0
2023-09-13 14:50:00,39.26,39.28,39.25,39.26,140663.0,37.541,37.5601,37.5314,37.541,140663.0
2023-09-13 14:55:00,39.26,39.32,39.23,39.32,111258.0,37.541,37.5984,37.5123,37.5984,111258.0
2023-09-13 15:00:00,39.31,39.31,39.23,39.23,26060.0,37.5888,37.5888,37.5123,37.5123,26060.0
2023-09-13 15:05:00,39.23,39.24,39.17,39.19,34503.0,37.5123,37.5219,37.4549,37.474,34503.0
2023-09-13 15:10:00,39.2,39.21,39.17,39.18,39694.0,37.4836,37.4932,37.4549,37.4645,39694.0
2023-09-13 15:15:00,39.19,39.23,39.17,39.2,42410.0,37.474,37.5123,37.4549,37.4836,42410.0
2023-09-13 15:20:00,39.2,39.27,39.2,39.25,45224.0,37.4836,37.5505,37.4836,37.5314,45224.0
2023-09-13 15:25:00,39.25,39.26,39.21,39.21,69272.0,37.5314,37.541,37.4932,37.4932,69272.0
2023-09-13 15:30:00,39.21,39.28,39.21,39.27,106852.0,37.4932,37.5601,37.4932,37.5505,106852.0
2023-09-13 15:35:00,39.27,39.28,39.25,39.27,37949.0,37.5505,37.5601,37.5314,37.5505,37949.0
2023-09-13 15:40:00,39.27,39.29,39.2,39.22,87931.0,37.5505,37.5697,37.4836,37.5027,87931.0
2023-09-13 15:45:00,39.21,39.23,39.19,39.19,76423.0,37.4932,37.5123,37.474,37.474,76423.0
2023-09-13 15:50:00,39.19,39.23,39.17,39.23,166774.0,37.474,37.5123,37.4549,37.5123,166774.0
2023-09-13 15:55:00,39.22,39.31,39.04,39.26,2290263.0,37.5027,37.5888,37.3306,37.541,2290263.0
2023-09-14 09:30:00,39.3,39.49,39.27,39.49,189868.0,37.5792,37.7609,37.5505,37.7609,189868.0
2023-09-14 09:35:00,39.47,39.74,39.47,39.74,110421.0,37.7418,38.0,37.7418,38.0,110421.0
2023-09-14 09:40:00,39.74,39.79,39.68,39.71,154353.0,38.0,38.0478,37.9426,37.9713,154353.0
2023-09-14 09:45:00,39.71,39.76,39.66,39.7,74828.0,37.9713,38.0191,37.9235,37.9617,74828.0
2023-09-14 09:50:00,39.71,39.75,39.59,39.61,62408.0,37.9713,38.0095,37.8565,37.8757,62408.0
2023-09-14 09:55:00,39.6,39.75,39.57,39.73,89222.0,37.8661,38.0095,37.8374,37.9904,89222.0
2023-09-14 10:00:00,39.74,39.74,39.55,39.55,71558.0,38.0,38.0,37.8183,37.8183,71558.0
2023-09-14 10:05:00,39.56,39.58,39.48,39.48,55102.0,37.8278,37.847,37.7513,37.7513,55102.0
2023-09-14 10:10:00,39.48,39.54,39.44,39.47,77147.0,37.7513,37.8087,37.7131,37.7418,77147.0
2023-09-14 10:15:00,39.47,39.51,39.45,39.48,34236.0,37.7418,37.78,37.7227,37.7513,34236.0
2023-09-14 10:20:00,39.48,39.58,39.47,39.55,43845.0,37.7513,37.847,37.7418,37.8183,43845.0
2023-09-14 10:25:00,39.55,39.65,39.52,39.65,35494.0,37.8183,37.9139,37.7896,37.9139,35494.0
2023-09-14 10:30:00,39.65,39.7,39.61,39.7,50299.0,37.9139,37.9617,37.8757,37.9617,50299.0
2023-09-14 10:35:00,39.7,39.75,39.66,39.73,68495.0,37.9617,38.0095,37.9235,37.9904,68495.0
2023-09-14 10:40:00,39.73,39.75,39.7,39.71,37857.0,37.9904,38.0095,37.9617,37.9713,37857.0
2023-09-14 10:45:00,39.71,39.76,39.69,39.72,64113.0,37.9713,38.0191,37.9522,37.9808,64113.0
2023-09-14 10:50:00,39.71,39.75,39.7,39.75,41031.0,37.9713,38.0095,37.9617,38.0095,41031.0
2023-09-14 10:55:00,39.75,39.76,39.7,39.71,46712.0,38.0095,38.0191,37.9617,37.9713,46712.0
2023-09-14 11:00:00,39.71,39.74,39.68,39.69,32165.0,37.9713,38.0,37.9426,37.9522,32165.0
2023-09-14 11:05:00,39.69,39.69,39.64,39.65,40647.0,37.9522,37.9522,37.9043,37.9139,40647.0
2023-09-14 11:10:00,39.66,39.7,39.66,39.69,47305.0,37.9235,37.9617,37.9235,37.9522,47305.0
2023-09-14 11:15:00,39.69,39.72,39.64,39.7,57979.0,37.9522,37.9808,37.9043,37.9617,57979.0
2023-09-14 11:20:00,39.7,39.7,39.64,39.66,40920.0,37.9617,37.9617,37.9043,37.9235,40920.0
2023-09-14 11:25:00,39.66,39.66,39.59,39.63,38009.0,37.9235,37.9235,37.8565,37.8948,38009.0
2023-09-14 11:30:00,39.63,39.65,39.6,39.61,30657.0,37.8948,37.9139,37.8661,37.8757,30657.0
2023-09-14 11:35:00,39.61,39.66,39.57,39.58,62226.0,37.8757,37.9235,37.8374,37.847,62226.0
2023-09-14 11:40:00,39.58,39.61,39.54,39.59,41075.0,37.847,37.8757,37.8087,37.8565,41075.0
2023-09-14 11:45:00,39.59,39.59,39.55,39.57,26066.0,37.8565,37.8565,37.8183,37.8374,26066.0
2023-09-14 11:50:00,39.56,39.59,39.56,39.58,24076.0,37.8278,37.8565,37.8278,37.847,24076.0
2023-09-14 11:55:00,39.58,39.59,39.55,39.57,34211.0,37.847,37.8565,37.8183,37.8374,34211.0
2023-09-14 12:00:00,39.57,39.67,39.56,39.62,26218.0,37.8374,37.933,37.8278,37.8852,26218.0
2023-09-14 12:05:00,39.62,39.65,39.61,39.63,25642.0,37.8852,37.9139,37.8757,37.8948,25642.0
2023-09-14 12:10:00,39.63,39.64,39.56,39.59,37900.0,37.8948,37.9043,37.8278,37.8565,37900.0
2023-09-14 12:15:00,39.59,39.61,39.56,39.6,24520.0,37.8565,37.8757,37.8278,37.8661,24520.0
2023-09-14 12:20:00,39.6,39.62,39.58,39.59,26243.0,37.8661,37.8852,37.847,37.8565,26243.0
2023-09-14 12:25:00,39.58,39.61,39.57,39.59,20799.0,37.847,37.8757,37.8374,37.8565,20799.0
2023-09-14 12:30:00,39.59,39.63,39.58,39.6,32371.0,37.8565,37.8948,37.847,37.8661,32371.0
2023-09-14 12:35:00,39.59,39.66,39.58,39.65,42004.0,37.8565,37.9235,37.847,37.9139,42004.0
2023-09-14 12:40:00,39.65,39.66,39.62,39.65,30672.0,37.9139,37.9235,37.8852,37.9139,30672.0
2023-09-14 12:45:00,39.66,39.68,39.63,39.64,26157.0,37.9235,37.9426,37.8948,37.9043,26157.0
2023-09-14 12:50:00,39.64,39.65,39.62,39.62,20201.0,37.9043,37.9139,37.8852,37.8852,20201.0
2023-09-14 12:55:00,39.62,39.64,39.6,39.62,25777.0,37.8852,37.9043,37.8661,37.8852,25777.0
2023-09-14 13:00:00,39.62,39.65,39.61,39.62,33299.0,37.8852,37.9139,37.8757,37.8852,33299.0
2023-09-14 13:05:00,39.62,39.63,39.59,39.59,27140.0,37.8852,37.8948,37.8565,37.8565,27140.0
2023-09-14 13:10:00,39.59,39.64,39.59,39.6,27011.0,37.8565,37.9043,37.8565,37.8661,27011.0
2023-09-14 13:15:00,39.6,39.65,39.6,39.63,22942.0,37.8661,37.9139,37.8661,37.8948,22942.0
2023-09-14 13:20:00,39.64,39.67,39.63,39.64,26806.0,37.9043,37.933,37.8948,37.9043,26806.0
2023-09-14 13:25:00,39.64,39.7,39.61,39.7,83237.0,37.9043,37.9617,37.8757,37.9617,83237.0
2023-09-14 13:30:00,39.7,39.7,39.66,39.7,24227.0,37.9617,37.9617,37.9235,37.9617,24227.0
2023-09-14 13:35:00,39.7,39.7,39.63,39.66,53023.0,37.9617,37.9617,37.8948,37.9235,53023.0
2023-09-14 13:40:00,39.66,39.66,39.63,39.65,26427.0,37.9235,37.9235,37.8948,37.9139,26427.0
2023-09-14 13:45:00,39.64,39.65,39.63,39.64,44193.0,37.9043,37.9139,37.8948,37.9043,44193.0
2023-09-14 13:50:00,39.64,39.69,39.63,39.68,21478.0,37.9043,37.9522,37.8948,37.9426,21478.0
2023-09-14 13:55:00,39.68,39.68,39.66,39.68,11024.0,37.9426,37.9426,37.9235,37.9426,11024.0
2023-09-14 14:00:00,39.67,39.7,39.66,39.68,27049.0,37.933,37.9617,37.9235,37.9426,27049.0
2023-09-14 14:05:00,39.69,39.72,39.67,39.69,28555.0,37.9522,37.9808,37.933,37.9522,28555.0
2023-09-14 14:10:00,39.7,39.74,39.69,39.73,26495.0,37.9617,38.0,37.9522,37.9904,26495.0
2023-09-14 14:15:00,39.73,39.74,39.7,39.7,26671.0,37.9904,38.0,37.9617,37.9617,26671.0
2023-09-14 14:20:00,39.71,39.74,39.7,39.72,22538.0,37.9713,38.0,37.9617,37.9808,22538.0
2023-09-14 14:25:00,39.73,39.76,39.72,39.74,28989.0,37.9904,38.0191,37.9808,38.0,28989.0
2023-09-14 14:30:00,39.73,39.76,39.73,39.75,46380.0,37.9904,38.0191,37.9904,38.0095,46380.0
2023-09-14 14:35:00,39.75,39.76,39.71,39.72,56942.0,38.0095,38.0191,37.9713,37.9808,56942.0
2023-09-14 14:40:00,39.71,39.74,39.69,39.73,58271.0,37.9713,38.0,37.9522,37.9904,58271.0
2023-09-14 14:45:00,39.73,39.74,39.65,39.65,35224.0,37.9904,38.0,37.9139,37.9139,35224.0
2023-09-14 14:50:00,39.65,39.66,39.62,39.64,38234.0,37.9139,37.9235,37.8852,37.9043,38234.0
2023-09-14 14:55:00,39.64,39.65,39.63,39.63,26077.0,37.9043,37.9139,37.8948,37.8948,26077.0
2023-09-14 15:00:00,39.63,39.64,39.62,39.62,36715.0,37.8948,37.9043,37.8852,37.8852,36715.0
2023-09-14 15:05:00,39.62,39.64,39.59,39.59,41563.0,37.8852,37.9043,37.8565,37.8565,41563.0
2023-09-14 15:10:00,39.59,39.6,39.56,39.56,48959.0,37.8565,37.8661,37.8278,37.8278,48959.0
2023-09-14 15:15:00,39.57,39.61,39.56,39.61,55019.0,37.8374,37.8757,37.8278,37.8757,55019.0
2023-09-14 15:20:00,39.61,39.62,39.58,39.59,25754.0,37.8757,37.8852,37.847,37.8565,25754.0
2023-09-14 15:25:00,39.59,39.61,39.58,39.6,41691.0,37.8565,37.8757,37.847,37.8661,41691.0
2023-09-14 15:30:00,39.6,39.6,39.53,39.53,69595.0,37.8661,37.8661,37.7992,37.7992,69595.0
2023-09-14 15:35:00,39.53,39.55,39.53,39.55,32610.0,37.7992,37.8183,37.7992,37.8183,32610.0
2023-09-14 15:40:00,39.55,39.57,39.5,39.5,68826.0,37.8183,37.8374,37.7705,37.7705,68826.0
2023-09-14 15:45:00,39.51,39.51,39.46,39.5,74713.0,37.78,37.78,37.7322,37.7705,74713.0
2023-09-14 15:50:00,39.49,39.53,39.48,39.52,208119.0,37.7609,37.7992,37.7513,37.7896,208119.0
2023-09-14 15:55:00,39.52,39.57,39.4,39.52,1331201.0,37.7896,37.8374,37.6748,37.7896,1331201.0
2023-09-15 09:30:00,39.9,40.19,39.75,40.12,1923995.0,38.153,38.4303,38.0095,38.3633,1923995.0
2023-09-15 09:35:00,40.12,40.34,40.08,40.31,215273.0,38.3633,38.5737,38.3251,38.545,215273.0
2023-09-15 09:40:00,40.31,40.49,40.26,40.48,198765.0,38.545,38.7171,38.4972,38.7076,198765.0
2023-09-15 09:45:00,40.48,40.49,40.17,40.17,117933.0,38.7076,38.7171,38.4111,38.4111,117933.0
2023-09-15 09:50:00,40.18,40.18,40.07,40.1,84959.0,38.4207,38.4207,38.3155,38.3442,84959.0
2023-09-15 09:55:00,40.1,40.2,40.1,40.2,62399.0,38.3442,38.4398,38.3442,38.4398,62399.0
2023-09-15 10:00:00,40.2,40.36,40.2,40.23,120035.0,38.4398,38.5928,38.4398,38.4685,120035.0
2023-09-15 10:05:00,40.23,40.32,40.23,40.3,112151.0,38.4685,38.5546,38.4685,38.5354,112151.0
2023-09-15 10:10:00,40.3,40.36,40.27,40.3,179249.0,38.5354,38.5928,38.5068,38.5354,179249.0
2023-09-15 10:15:00,40.3,40.3,40.22,40.25,78688.0,38.5354,38.5354,38.4589,38.4876,78688.0
2023-09-15 10:20:00,40.26,40.3,40.22,40.25,107414.0,38.4972,38.5354,38.4589,38.4876,107414.0
2023-09-15 10:25:00,40.26,40.36,40.25,40.32,86696.0,38.4972,38.5928,38.4876,38.5546,86696.0
2023-09-15 10:30:00,40.32,40.35,40.24,40.25,89592.0,38.5546,38.5833,38.4781,38.4876,89592.0
2023-09-15 10:35:00,40.26,40.28,40.2,40.23,50257.0,38.4972,38.5163,38.4398,38.4685,50257.0
2023-09-15 10:40:00,40.23,40.35,40.22,40.34,64666.0,38.4685,38.5833,38.4589,38.5737,64666.0
2023-09-15 10:45:00,40.35,40.42,40.33,40.38,98964.0,38.5833,38.6502,38.5641,38.6119,98964.0
2023-09-15 10:50:00,40.38,40.41,40.34,40.38,50756.0,38.6119,38.6406,38.5737,38.6119,50756.0
2023-09-15 10:55:00,40.38,40.4,40.32,40.36,93634.0,38.6119,38.6311,38.5546,38.5928,93634.0
2023-09-15 11:00:00,40.36,40.37,40.23,40.25,44825.0,38.5928,38.6024,38.4685,38.4876,44825.0
2023-09-15 11:05:00,40.25,40.31,40.24,40.28,34463.0,38.4876,38.545,38.4781,38.5163,34463.0
2023-09-15 11:10:00,40.28,40.36,40.28,40.36,29262.0,38.5163,38.5928,38.5163,38.5928,29262.0
2023-09-15 11:15:00,40.36,40.41,40.35,40.39,57961.0,38.5928,38.6406,38.5833,38.6215,57961.0
2023-09-15 11:20:00,40.39,40.42,40.38,40.41,67658.0,38.6215,38.6502,38.6119,38.6406,67658.0
2023-09-15 11:25:00,40.41,40.42,40.34,40.37,111578.0,38.6406,38.6502,38.5737,38.6024,111578.0
2023-09-15 11:30:00,40.37,40.38,40.25,40.27,95438.0,38.6024,38.6119,38.4876,38.5068,95438.0
2023-09-15 11:35:00,40.28,40.33,40.28,40.3,37982.0,38.5163,38.5641,38.5163,38.5354,37982.0
2023-09-15 11:40:00,40.3,40.38,40.3,40.37,41053.0,38.5354,38.6119,38.5354,38.6024,41053.0
2023-09-15 11:45:00,40.38,40.44,40.34,40.44,107210.0,38.6119,38.6693,38.5737,38.6693,107210.0
2023-09-15 11:50:00,40.45,40.48,40.4,40.41,79378.0,38.6789,38.7076,38.6311,38.6406,79378.0
2023-09-15 11:55:00,40.41,40.47,40.4,40.45,44967.0,38.6406,38.698,38.6311,38.6789,44967.0
2023-09-15 12:00:00,40.45,40.51,40.44,40.48,53845.0,38.6789,38.7362,38.6693,38.7076,53845.0
2023-09-15 12:05:00,40.48,40.51,40.46,40.47,39987.0,38.7076,38.7362,38.6884,38.698,39987.0
2023-09-15 12:10:00,40.47,40.52,40.46,40.48,92583.0,38.698,38.7458,38.6884,38.7076,92583.0
2023-09-15 12:15:00,40.48,40.55,40.48,40.54,37975.0,38.7076,38.7745,38.7076,38.7649,37975.0
2023-09-15 12:20:00,40.54,40.6,40.53,40.55,59669.0,38.7649,38.8223,38.7554,38.7745,59669.0
2023-09-15 12:25:00,40.55,40.58,40.52,40.52,45045.0,38.7745,38.8032,38.7458,38.7458,45045.0
2023-09-15 12:30:00,40.52,40.56,40.46,40.51,52192.0,38.7458,38.7841,38.6884,38.7362,52192.0
2023-09-15 12:35:00,40.51,40.51,40.47,40.5,77943.0,38.7362,38.7362,38.698,38.7267,77943.0
2023-09-15 12:40:00,40.5,40.51,40.43,40.43,55570.0,38.7267,38.7362,38.6598,38.6598,55570.0
2023-09-15 12:45:00,40.43,40.43,40.3,40.3,58717.0,38.6598,38.6598,38.5354,38.5354,58717.0
2023-09-15 12:50:00,40.3,40.34,40.28,40.3,90366.0,38.5354,38.5737,38.5163,38.5354,90366.0
2023-09-15 12:55:00,40.3,40.36,40.29,40.33,39802.0,38.5354,38.5928,38.5259,38.5641,39802.0
2023-09-15 13:00:00,40.32,40.33,40.28,40.29,31094.0,38.5546,38.5641,38.5163,38.5259,31094.0
2023-09-15 13:05:00,40.27,40.29,40.24,40.29,81750.0,38.5068,38.5259,38.4781,38.5259,81750.0
2023-09-15 13:10:00,40.29,40.31,40.25,40.29,41177.0,38.5259,38.545,38.4876,38.5259,41177.0
2023-09-15 13:15:00,40.29,40.32,40.28,40.32,20500.0,38.5259,38.5546,38.5163,38.5546,20500.0
2023-09-15 13:20:00,40.32,40.35,40.3,40.34,32721.0,38.5546,38.5833,38.5354,38.5737,32721.0
2023-09-15 13:25:00,40.34,40.34,40.28,40.32,34981.0,38.5737,38.5737,38.5163,38.5546,34981.0
2023-09-15 13:30:00,40.32,40.32,40.25,40.27,54853.0,38.5546,38.5546,38.4876,38.5068,54853.0
2023-09-15 13:35:00,40.27,40.28,40.22,40.27,31697.0,38.5068,38.5163,38.4589,38.5068,31697.0
2023-09-15 13:40:00,40.27,40.31,40.24,40.3,29735.0,38.5068,38.545,38.4781,38.5354,29735.0
2023-09-15 13:45:00,40.3,40.33,40.3,40.33,29722.0,38.5354,38.5641,38.5354,38.5641,29722.0
2023-09-15 13:50:00,40.34,40.37,40.32,40.37,26407.0,38.5737,38.6024,38.5546,38.6024,26407.0
2023-09-15 13:55:00,40.37,40.43,40.36,40.43,57886.0,38.6024,38.6598,38.5928,38.6598,57886.0
2023-09-15 14:00:00,40.43,40.44,40.39,40.44,40838.0,38.6598,38.6693,38.6215,38.6693,40838.0
2023-09-15 14:05:00,40.43,40.44,40.4,40.41,41309.0,38.6598,38.6693,38.6311,38.6406,41309.0
2023-09-15 14:10:00,40.41,40.43,40.32,40.35,66674.0,38.6406,38.6598,38.5546,38.5833,66674.0
2023-09-15 14:15:00,40.35,40.4,40.35,40.39,42780.0,38.5833,38.6311,38.5833,38.6215,42780.0
2023-09-15 14:20:00,40.4,40.43,40.37,40.43,41331.0,38.6311,38.6598,38.6024,38.6598,41331.0
2023-09-15 14:25:00,40.43,40.44,40.4,40.41,39156.0,38.6598,38.6693,38.6311,38.6406,39156.0
2023-09-15 14:30:00,40.42,40.43,40.38,40.43,44171.0,38.6502,38.6598,38.6119,38.6598,44171.0
2023-09-15 14:35:00,40.43,40.5,40.43,40.5,48772.0,38.6598,38.7267,38.6598,38.7267,48772.0
2023-09-15 14:40:00,40.5,40.53,40.48,40.5,30802.0,38.7267,38.7554,38.7076,38.7267,30802.0
2023-09-15 14:45:00,40.49,40.53,40.47,40.52,58510.0,38.7171,38.7554,38.698,38.7458,58510.0
2023-09-15 14:50:00,40.52,40.54,40.5,40.52,38145.0,38.7458,38.7649,38.7267,38.7458,38145.0
2023-09-15 14:55:00,40.52,40.56,40.51,40.55,66289.0,38.7458,38.7841,38.7362,38.7745,66289.0
2023-09-15 15:00:00,40.55,40.56,40.5,40.54,52318.0,38.7745,38.7841,38.7267,38.7649,52318.0
2023-09-15 15:05:00,40.54,40.59,40.52,40.54,87327.0,38.7649,38.8127,38.7458,38.7649,87327.0
2023-09-15 15:10:00,40.54,40.58,40.52,40.57,48930.0,38.7649,38.8032,38.7458,38.7936,48930.0
2023-09-15 15:15:00,40.58,40.6,40.54,40.55,86912.0,38.8032,38.8223,38.7649,38.7745,86912.0
2023-09-15 15:20:00,40.55,40.57,40.55,40.55,71315.0,38.7745,38.7936,38.7745,38.7745,71315.0
2023-09-15 15:25:00,40.55,40.57,40.52,40.54,97334.0,38.7745,38.7936,38.7458,38.7649,97334.0
2023-09-15 15:30:00,40.55,40.56,40.45,40.45,144477.0,38.7745,38.7841,38.6789,38.6789,144477.0
2023-09-15 15:35:00,40.46,40.47,40.34,40.34,155020.0,38.6884,38.698,38.5737,38.5737,155020.0
2023-09-15 15:40:00,40.34,40.45,40.33,40.43,193955.0,38.5737,38.6789,38.5641,38.6598,193955.0
2023-09-15 15:45:00,40.44,40.49,40.43,40.46,199151.0,38.6693,38.7171,38.6598,38.6884,199151.0
2023-09-15 15:50:00,40.46,40.51,40.43,40.45,344534.0,38.6884,38.7362,38.6598,38.6789,344534.0
2023-09-15 15:55:00,40.45,40.47,40.33,40.33,664871.0,38.6789,38.698,38.5641,38.5641,664871.0
2023-09-18 09:30:00,40.33,40.36,40.06,40.07,183431.0,38.5641,38.5928,38.306,38.3155,183431.0
2023-09-18 09:35:00,40.08,40.11,39.97,40.03,96646.0,38.3251,38.3538,38.2199,38.2773,96646.0
2023-09-18 09:40:00,40.03,40.17,39.98,40.15,156126.0,38.2773,38.4111,38.2295,38.392,156126.0
2023-09-18 09:45:00,40.16,40.25,40.14,40.16,86123.0,38.4016,38.4876,38.3824,38.4016,86123.0
2023-09-18 09:50:00,40.16,40.16,40.02,40.03,68602.0,38.4016,38.4016,38.2677,38.2773,68602.0
2023-09-18 09:55:00,40.04,40.08,39.98,40.06,96128.0,38.2868,38.3251,38.2295,38.306,96128.0
2023-09-18 10:00:00,40.06,40.1,40.02,40.04,52705.0,38.306,38.3442,38.2677,38.2868,52705.0
2023-09-18 10:05:00,40.04,40.14,40.03,40.14,36778.0,38.2868,38.3824,38.2773,38.3824,36778.0
2023-09-18 10:10:00,40.14,40.18,40.13,40.15,31500.0,38.3824,38.4207,38.3729,38.392,31500.0
2023-09-18 10:15:00,40.16,40.21,40.16,40.16,37152.0,38.4016,38.4494,38.4016,38.4016,37152.0
2023-09-18 10:20:00,40.16,40.23,40.13,40.19,38302.0,38.4016,38.4685,38.3729,38.4303,38302.0
2023-09-18 10:25:00,40.19,40.22,40.14,40.16,28581.0,38.4303,38.4589,38.3824,38.4016,28581.0
2023-09-18 10:30:00,40.16,40.19,40.12,40.17,31427.0,38.4016,38.4303,38.3633,38.4111,31427.0
2023-09-18 10:35:00,40.18,40.21,40.1,40.11,45529.0,38.4207,38.4494,38.3442,38.3538,45529.0
2023-09-18 10:40:00,40.12,40.12,40.08,40.11,25770.0,38.3633,38.3633,38.3251,38.3538,25770.0
2023-09-18 10:45:00,40.12,40.13,40.09,40.11,29005.0,38.3633,38.3729,38.3346,38.3538,29005.0
2023-09-18 10:50:00,40.1,40.16,40.1,40.12,31309.0,38.3442,38.4016,38.3442,38.3633,31309.0
2023-09-18 10:55:00,40.12,40.15,40.11,40.15,37028.0,38.3633,38.392,38.3538,38.392,37028.0
2023-09-18 11:00:00,40.14,40.17,40.12,40.16,36507.0,38.3824,38.4111,38.3633,38.4016,36507.0
2023-09-18 11:05:00,40.16,40.25,40.16,40.25,27457.0,38.4016,38.4876,38.4016,38.4876,27457.0
2023-09-18 11:10:00,40.24,40.29,40.23,40.25,94621.0,38.4781,38.5259,38.4685,38.4876,94621.0
2023-09-18 11:15:00,40.25,40.31,40.23,40.24,53846.0,38.4876,38.545,38.4685,38.4781,53846.0
2023-09-18 11:20:00,40.25,40.28,40.23,40.27,48448.0,38.4876,38.5163,38.4685,38.5068,48448.0
2023-09-18 11:25:00,40.28,40.31,40.26,40.3,24779.0,38.5163,38.545,38.4972,38.5354,24779.0
2023-09-18 11:30:00,40.31,40.34,40.28,40.3,36772.0,38.545,38.5737,38.5163,38.5354,36772.0
2023-09-18 11:35:00,40.3,40.34,40.28,40.34,27265.0,38.5354,38.5737,38.5163,38.5737,27265.0
2023-09-18 11:40:00,40.34,40.36,40.3,40.34,24855.0,38.5737,38.5928,38.5354,38.5737,24855.0
2023-09-18 11:45:00,40.35,40.38,40.34,40.35,38846.0,38.5833,38.6119,38.5737,38.5833,38846.0
2023-09-18 11:50:00,40.36,40.4,40.35,40.39,25512.0,38.5928,38.6311,38.5833,38.6215,25512.0
2023-09-18 11:55:00,40.39,40.4,40.36,40.39,26862.0,38.6215,38.6311,38.5928,38.6215,26862.0
2023-09-18 12:00:00,40.4,40.46,40.39,40.44,45567.0,38.6311,38.6884,38.6215,38.6693,45567.0
2023-09-18 12:05:00,40.45,40.48,40.42,40.47,29448.0,38.6789,38.7076,38.6502,38.698,29448.0
2023-09-18 12:10:00,40.47,40.49,40.44,40.48,31774.0,38.698,38.7171,38.6693,38.7076,31774.0
2023-09-18 12:15:00,40.48,40.51,40.47,40.48,40885.0,38.7076,38.7362,38.698,38.7076,40885.0
2023-09-18 12:20:00,40.48,40.54,40.47,40.52,66442.0,38.7076,38.7649,38.698,38.7458,66442.0
2023-09-18 12:25:00,40.52,40.58,40.52,40.55,33494.0,38.7458,38.8032,38.7458,38.7745,33494.0
2023-09-18 12:30:00,40.55,40.57,40.53,40.54,43461.0,38.7745,38.7936,38.7554,38.7649,43461.0
2023-09-18 12:35:00,40.54,40.55,40.53,40.54,16298.0,38.7649,38.7745,38.7554,38.7649,16298.0
2023-09-18 12:40:00,40.54,40.57,40.5,40.57,43127.0,38.7649,38.7936,38.7267,38.7936,43127.0
2023-09-18 12:45:00,40.57,40.58,40.52,40.55,28760.0,38.7936,38.8032,38.7458,38.7745,28760.0
2023-09-18 12:50:00,40.54,40.56,40.5,40.5,43147.0,38.7649,38.7841,38.7267,38.7267,43147.0
2023-09-18 12:55:00,40.51,40.52,40.49,40.52,26236.0,38.7362,38.7458,38.7171,38.7458,26236.0
2023-09-18 13:00:00,40.52,40.54,40.5,40.54,34733.0,38.7458,38.7649,38.7267,38.7649,34733.0
2023-09-18 13:05:00,40.54,40.6,40.53,40.57,37866.0,38.7649,38.8223,38.7554,38.7936,37866.0
2023-09-18 13:10:00,40.58,40.59,40.57,40.58,17917.0,38.8032,38.8127,38.7936,38.8032,17917.0
2023-09-18 13:15:00,40.58,40.65,40.57,40.64,57589.0,38.8032,38.8701,38.7936,38.8606,57589.0
2023-09-18 13:20:00,40.63,40.64,40.6,40.64,36111.0,38.851,38.8606,38.8223,38.8606,36111.0
2023-09-18 13:25:00,40.63,40.64,40.6,40.62,20394.0,38.851,38.8606,38.8223,38.8414,20394.0
2023-09-18 13:30:00,40.62,40.64,40.59,40.63,21507.0,38.8414,38.8606,38.8127,38.851,21507.0
2023-09-18 13:35:00,40.62,40.63,40.6,40.61,23601.0,38.8414,38.851,38.8223,38.8319,23601.0
2023-09-18 13:40:00,40.62,40.63,40.6,40.62,21955.0,38.8414,38.851,38.8223,38.8414,21955.0
2023-09-18 13:45:00,40.62,40.62,40.59,40.61,23967.0,38.8414,38.8414,38.8127,38.8319,23967.0
2023-09-18 13:50:00,40.61,40.64,40.6,40.64,16367.0,38.8319,38.8606,38.8223,38.8606,16367.0
2023-09-18 13:55:00,40.64,40.64,40.56,40.58,26994.0,38.8606,38.8606,38.7841,38.8032,26994.0
2023-09-18 14:00:00,40.58,40.58,40.54,40.54,26674.0,38.8032,38.8032,38.7649,38.7649,26674.0
2023-09-18 14:05:00,40.54,40.55,40.52,40.52,14538.0,38.7649,38.7745,38.7458,38.7458,14538.0
2023-09-18 14:10:00,40.52,40.52,40.49,40.51,31142.0,38.7458,38.7458,38.7171,38.7362,31142.0
2023-09-18 14:15:00,40.51,40.51,40.46,40.48,30327.0,38.7362,38.7362,38.6884,38.7076,30327.0
2023-09-18 14:20:00,40.48,40.51,40.47,40.49,34729.0,38.7076,38.7362,38.698,38.7171,34729.0
2023-09-18 14:25:00,40.48,40.53,40.48,40.52,29590.0,38.7076,38.7554,38.7076,38.7458,29590.0
2023-09-18 14:30:00,40.52,40.53,40.49,40.5,11688.0,38.7458,38.7554,38.7171,38.7267,11688.0
2023-09-18 14:35:00,40.5,40.52,40.48,40.51,17005.0,38.7267,38.7458,38.7076,38.7362,17005.0
2023-09-18 14:40:00,40.52,40.52,40.48,40.49,32697.0,38.7458,38.7458,38.7076,38.7171,32697.0
2023-09-18 14:45:00,40.49,40.5,40.47,40.49,30907.0,38.7171,38.7267,38.698,38.7171,30907.0
2023-09-18 14:50:00,40.49,40.5,40.44,40.46,26831.0,38.7171,38.7267,38.6693,38.6884,26831.0
2023-09-18 14:55:00,40.45,40.47,40.44,40.47,23003.0,38.6789,38.698,38.6693,38.698,23003.0
2023-09-18 15:00:00,40.47,40.47,40.44,40.45,32228.0,38.698,38.698,38.6693,38.6789,32228.0
2023-09-18 15:05:00,40.45,40.47,40.45,40.46,23159.0,38.6789,38.698,38.6789,38.6884,23159.0
2023-09-18 15:10:00,40.46,40.46,40.43,40.44,24090.0,38.6884,38.6884,38.6598,38.6693,24090.0
2023-09-18 15:15:00,40.44,40.46,40.42,40.42,46869.0,38.6693,38.6884,38.6502,38.6502,46869.0
2023-09-18 15:20:00,40.42,40.42,40.36,40.37,54860.0,38.6502,38.6502,38.5928,38.6024,54860.0
2023-09-18 15:25:00,40.37,40.38,40.34,40.36,33430.0,38.6024,38.6119,38.5737,38.5928,33430.0
2023-09-18 15:30:00,40.36,40.41,40.35,40.41,44732.0,38.5928,38.6406,38.5833,38.6406,44732.0
2023-09-18 15:35:00,40.41,40.41,40.37,40.39,46032.0,38.6406,38.6406,38.6024,38.6215,46032.0
2023-09-18 15:40:00,40.38,40.41,40.37,40.38,50444.0,38.6119,38.6406,38.6024,38.6119,50444.0
2023-09-18 15:45:00,40.38,40.4,40.35,40.37,99476.0,38.6119,38.6311,38.5833,38.6024,99476.0
2023-09-18 15:50:00,40.38,40.42,40.37,40.41,216363.0,38.6119,38.6502,38.6024,38.6406,216363.0
2023-09-18 15:55:00,40.41,40.49,40.4,40.49,576693.0,38.6406,38.7171,38.6311,38.7171,576693.0
2023-09-19 09:30:00,40.54,40.58,40.36,40.42,217410.0,38.7649,38.8032,38.5928,38.6502,217410.0
2023-09-19 09:35:00,40.42,40.48,40.3,40.31,96947.0,38.6502,38.7076,38.5354,38.545,96947.0
2023-09-19 09:40:00,40.3,40.41,40.3,40.4,98699.0,38.5354,38.6406,38.5354,38.6311,98699.0
2023-09-19 09:45:00,40.42,40.47,40.41,40.44,59738.0,38.6502,38.698,38.6406,38.6693,59738.0
2023-09-19 09:50:00,40.44,40.44,40.3,40.32,49186.0,38.6693,38.6693,38.5354,38.5546,49186.0
2023-09-19 09:55:00,40.32,40.34,40.25,40.27,57944.0,38.5546,38.5737,38.4876,38.5068,57944.0
2023-09-19 10:00:00,40.25,40.26,40.13,40.13,63612.0,38.4876,38.4972,38.3729,38.3729,63612.0
2023-09-19 10:05:00,40.13,40.14,40.03,40.04,53251.0,38.3729,38.3824,38.2773,38.2868,53251.0
2023-09-19 10:10:00,40.04,40.04,39.9,39.94,84359.0,38.2868,38.2868,38.153,38.1912,84359.0
2023-09-19 10:15:00,39.94,40.01,39.88,39.97,42915.0,38.1912,38.2581,38.1338,38.2199,42915.0
2023-09-19 10:20:00,39.97,40.01,39.95,39.96,101417.0,38.2199,38.2581,38.2008,38.2103,101417.0
2023-09-19 10:25:00,39.97,40.03,39.94,39.97,67131.0,38.2199,38.2773,38.1912,38.2199,67131.0
2023-09-19 10:30:00,39.97,40.07,39.96,40.05,52080.0,38.2199,38.3155,38.2103,38.2964,52080.0
2023-09-19 10:35:00,40.04,40.11,40.04,40.07,54623.0,38.2868,38.3538,38.2868,38.3155,54623.0
2023-09-19 10:40:00,40.07,40.16,40.04,40.15,60938.0,38.3155,38.4016,38.2868,38.392,60938.0
2023-09-19 10:45:00,40.15,40.19,40.08,40.08,46185.0,38.392,38.4303,38.3251,38.3251,46185.0
2023-09-19 10:50:00,40.09,40.1,40.07,40.07,47765.0,38.3346,38.3442,38.3155,38.3155,47765.0
2023-09-19 10:55:00,40.07,40.08,40.03,40.07,40447.0,38.3155,38.3251,38.2773,38.3155,40447.0
2023-09-19 11:00:00,40.07,40.07,40.03,40.05,56723.0,38.3155,38.3155,38.2773,38.2964,56723.0
2023-09-19 11:05:00,40.05,40.14,40.04,40.14,37143.0,38.2964,38.3824,38.2868,38.3824,37143.0
2023-09-19 11:10:00,40.14,40.15,40.09,40.12,44178.0,38.3824,38.392,38.3346,38.3633,44178.0
2023-09-19 11:15:00,40.12,40.13,40.09,40.1,61538.0,38.3633,38.3729,38.3346,38.3442,61538.0
2023-09-19 11:20:00,40.09,40.17,40.09,40.15,62660.0,38.3346,38.4111,38.3346,38.392,62660.0
2023-09-19 11:25:00,40.15,40.17,40.13,40.15,30756.0,38.392,38.4111,38.3729,38.392,30756.0
2023-09-19 11:30:00,40.14,40.15,40.09,40.1,48718.0,38.3824,38.392,38.3346,38.3442,48718.0
2023-09-19 11:35:00,40.11,40.11,40.01,40.02,39743.0,38.3538,38.3538,38.2581,38.2677,39743.0
2023-09-19 11:40:00,40.02,40.02,39.94,40.0,102908.0,38.2677,38.2677,38.1912,38.2486,102908.0
2023-09-19 11:45:00,40.0,40.01,39.95,39.97,32156.0,38.2486,38.2581,38.2008,38.2199,32156.0
2023-09-19 11:50:00,39.97,40.03,39.96,40.02,48380.0,38.2199,38.2773,38.2103,38.2677,48380.0
2023-09-19 11:55:00,40.02,40.04,39.99,40.03,33854.0,38.2677,38.2868,38.239,38.2773,33854.0
2023-09-19 12:00:00,40.03,40.04,40.0,40.04,23588.0,38.2773,38.2868,38.2486,38.2868,23588.0
2023-09-19 12:05:00,40.04,40.05,40.0,40.05,28653.0,38.2868,38.2964,38.2486,38.2964,28653.0
2023-09-19 12:10:00,40.05,40.09,40.02,40.08,38431.0,38.2964,38.3346,38.2677,38.3251,38431.0
2023-09-19 12:15:00,40.08,40.1,40.07,40.08,27533.0,38.3251,38.3442,38.3155,38.3251,27533.0
2023-09-19 12:20:00,40.07,40.08,40.02,40.05,44742.0,38.3155,38.3251,38.2677,38.2964,44742.0
2023-09-19 12:25:00,40.05,40.1,40.05,40.1,20285.0,38.2964,38.3442,38.2964,38.3442,20285.0
2023-09-19 12:30:00,40.09,40.1,40.06,40.07,20143.0,38.3346,38.3442,38.306,38.3155,20143.0
2023-09-19 12:35:00,40.07,40.09,40.04,40.07,25844.0,38.3155,38.3346,38.2868,38.3155,25844.0
2023-09-19 12:40:00,40.08,40.08,40.05,40.05,23291.0,38.3251,38.3251,38.2964,38.2964,23291.0
2023-09-19 12:45:00,40.06,40.06,40.03,40.05,34400.0,38.306,38.306,38.2773,38.2964,34400.0
2023-09-19 12:50:00,40.05,40.12,40.05,40.12,40325.0,38.2964,38.3633,38.2964,38.3633,40325.0
2023-09-19 12:55:00,40.12,40.16,40.11,40.15,53759.0,38.3633,38.4016,38.3538,38.392,53759.0
2023-09-19 13:00:00,40.15,40.18,40.14,40.18,54824.0,38.392,38.4207,38.3824,38.4207,54824.0
2023-09-19 13:05:00,40.18,40.22,40.16,40.22,53830.0,38.4207,38.4589,38.4016,38.4589,53830.0
2023-09-19 13:10:00,40.21,40.24,40.18,40.23,43938.0,38.4494,38.4781,38.4207,38.4685,43938.0
2023-09-19 13:15:00,40.23,40.27,40.22,40.25,51348.0,38.4685,38.5068,38.4589,38.4876,51348.0
2023-09-19 13:20:00,40.25,40.27,40.24,40.25,20774.0,38.4876,38.5068,38.4781,38.4876,20774.0
2023-09-19 13:25:00,40.25,40.26,40.2,40.23,76193.0,38.4876,38.4972,38.4398,38.4685,76193.0
2023-09-19 13:30:00,40.23,40.28,40.22,40.27,47440.0,38.4685,38.5163,38.4589,38.5068,47440.0
2023-09-19 13:35:00,40.27,40.31,40.27,40.3,32761.0,38.5068,38.545,38.5068,38.5354,32761.0
2023-09-19 13:40:00,40.3,40.31,40.27,40.3,53749.0,38.5354,38.545,38.5068,38.5354,53749.0
2023-09-19 13:45:00,40.31,40.31,40.25,40.26,55840.0,38.545,38.545,38.4876,38.4972,55840.0
2023-09-19 13:50:00,40.25,40.29,40.23,40.28,33119.0,38.4876,38.5259,38.4685,38.5163,33119.0
2023-09-19 13:55:00,40.29,40.32,40.27,40.28,51679.0,38.5259,38.5546,38.5068,38.5163,51679.0
2023-09-19 14:00:00,40.28,40.29,40.24,40.26,35756.0,38.5163,38.5259,38.4781,38.4972,35756.0
2023-09-19 14:05:00,40.27,40.27,40.22,40.23,45163.0,38.5068,38.5068,38.4589,38.4685,45163.0
2023-09-19 14:10:00,40.23,40.32,40.23,40.3,51610.0,38.4685,38.5546,38.4685,38.5354,51610.0
2023-09-19 14:15:00,40.3,40.31,40.27,40.28,21490.0,38.5354,38.545,38.5068,38.5163,21490.0
2023-09-19 14:20:00,40.27,40.3,40.25,40.25,46852.0,38.5068,38.5354,38.4876,38.4876,46852.0
2023-09-19 14:25:00,40.25,40.28,40.24,40.26,29110.0,38.4876,38.5163,38.4781,38.4972,29110.0
2023-09-19 14:30:00,40.26,40.29,40.26,40.27,65636.0,38.4972,38.5259,38.4972,38.5068,65636.0
2023-09-19 14:35:00,40.28,40.32,40.27,40.3,134515.0,38.5163,38.5546,38.5068,38.5354,134515.0
2023-09-19 14:40:00,40.3,40.38,40.3,40.36,85871.0,38.5354,38.6119,38.5354,38.5928,85871.0
2023-09-19 14:45:00,40.36,40.41,40.35,40.4,60214.0,38.5928,38.6406,38.5833,38.6311,60214.0
2023-09-19 14:50:00,40.4,40.41,40.38,40.38,45736.0,38.6311,38.6406,38.6119,38.6119,45736.0
2023-09-19 14:55:00,40.39,40.42,40.37,40.39,50696.0,38.6215,38.6502,38.6024,38.6215,50696.0
2023-09-19 15:00:00,40.39,40.4,40.36,40.37,71815.0,38.6215,38.6311,38.5928,38.6024,71815.0
2023-09-19 15:05:00,40.36,40.38,40.35,40.37,40227.0,38.5928,38.6119,38.5833,38.6024,40227.0
2023-09-19 15:10:00,40.37,40.38,40.33,40.36,84835.0,38.6024,38.6119,38.5641,38.5928,84835.0
2023-09-19 15:15:00,40.36,40.38,40.32,40.37,86052.0,38.5928,38.6119,38.5546,38.6024,86052.0
2023-09-19 15:20:00,40.37,40.38,40.35,40.36,64704.0,38.6024,38.6119,38.5833,38.5928,64704.0
2023-09-19 15:25:00,40.36,40.36,40.33,40.36,67469.0,38.5928,38.5928,38.5641,38.5928,67469.0
2023-09-19 15:30:00,40.36,40.39,40.35,40.38,117090.0,38.5928,38.6215,38.5833,38.6119,117090.0
2023-09-19 15:35:00,40.38,40.38,40.31,40.32,80982.0,38.6119,38.6119,38.545,38.5546,80982.0
2023-09-19 15:40:00,40.31,40.35,40.27,40.35,109668.0,38.545,38.5833,38.5068,38.5833,109668.0
2023-09-19 15:45:00,40.35,40.38,40.34,40.35,134762.0,38.5833,38.6119,38.5737,38.5833,134762.0
2023-09-19 15:50:00,40.36,40.36,40.3,40.31,212009.0,38.5928,38.5928,38.5354,38.545,212009.0
2023-09-19 15:55:00,40.32,40.32,40.28,40.3,614161.0,38.5546,38.5546,38.5163,38.5354,614161.0
2023-09-20 09:30:00,40.49,40.7,40.41,40.68,149667.0,38.7171,38.9179,38.6406,38.8988,149667.0
2023-09-20 09:35:00,40.69,40.75,40.6,40.74,68058.0,38.9084,38.9657,38.8223,38.9562,68058.0
2023-09-20 09:40:00,40.73,40.89,40.7,40.88,103657.0,38.9466,39.0996,38.9179,39.09,103657.0
2023-09-20 09:45:00,40.88,40.9,40.78,40.82,116534.0,39.09,39.1092,38.9944,39.0327,116534.0
2023-09-20 09:50:00,40.82,40.86,40.76,40.8,64680.0,39.0327,39.0709,38.9753,39.0135,64680.0
2023-09-20 09:55:00,40.8,40.82,40.7,40.71,35498.0,39.0135,39.0327,38.9179,38.9275,35498.0
2023-09-20 10:00:00,40.71,40.85,40.68,40.82,229968.0,38.9275,39.0614,38.8988,39.0327,229968.0
2023-09-20 10:05:00,40.82,40.86,40.78,40.8,49506.0,39.0327,39.0709,38.9944,39.0135,49506.0
2023-09-20 10:10:00,40.81,40.86,40.81,40.84,32723.0,39.0231,39.0709,39.0231,39.0518,32723.0
2023-09-20 10:15:00,40.84,40.9,40.8,40.88,82698.0,39.0518,39.1092,39.0135,39.09,82698.0
2023-09-20 10:20:00,40.89,40.95,40.86,40.88,89764.0,39.0996,39.157,39.0709,39.09,89764.0
2023-09-20 10:25:00,40.86,40.91,40.85,40.88,34846.0,39.0709,39.1187,39.0614,39.09,34846.0
2023-09-20 10:30:00,40.89,40.92,40.86,40.91,53088.0,39.0996,39.1283,39.0709,39.1187,53088.0
2023-09-20 10:35:00,40.92,41.03,40.92,41.01,80669.0,39.1283,39.2335,39.1283,39.2144,80669.0
2023-09-20 10:40:00,41.0,41.15,41.0,41.14,91267.0,39.2048,39.3482,39.2048,39.3387,91267.0
2023-09-20 10:45:00,41.14,41.14,41.04,41.05,76306.0,39.3387,39.3387,39.243,39.2526,76306.0
2023-09-20 10:50:00,41.05,41.11,41.04,41.1,43350.0,39.2526,39.31,39.243,39.3004,43350.0
2023-09-20 10:55:00,41.11,41.13,41.09,41.11,37485.0,39.31,39.3291,39.2909,39.31,37485.0
2023-09-20 11:00:00,41.12,41.14,41.08,41.14,34036.0,39.3195,39.3387,39.2813,39.3387,34036.0
2023-09-20 11:05:00,41.14,41.16,41.11,41.12,57844.0,39.3387,39.3578,39.31,39.3195,57844.0
2023-09-20 11:10:00,41.12,41.15,41.08,41.1,42866.0,39.3195,39.3482,39.2813,39.3004,42866.0
2023-09-20 11:15:00,41.09,41.14,41.08,41.09,71025.0,39.2909,39.3387,39.2813,39.2909,71025.0
2023-09-20 11:20:00,41.09,41.16,41.08,41.09,78444.0,39.2909,39.3578,39.2813,39.2909,78444.0
2023-09-20 11:25:00,41.08,41.12,41.05,41.09,57264.0,39.2813,39.3195,39.2526,39.2909,57264.0
2023-09-20 11:30:00,41.09,41.1,41.01,41.06,95953.0,39.2909,39.3004,39.2144,39.2622,95953.0
2023-09-20 11:35:00,41.06,41.08,40.95,40.96,33862.0,39.2622,39.2813,39.157,39.1665,33862.0
2023-09-20 11:40:00,40.96,40.96,40.91,40.95,48348.0,39.1665,39.1665,39.1187,39.157,48348.0
2023-09-20 11:45:00,40.95,40.98,40.9,40.93,43766.0,39.157,39.1857,39.1092,39.1379,43766.0
2023-09-20 11:50:00,40.92,40.99,40.92,40.99,29574.0,39.1283,39.1952,39.1283,39.1952,29574.0
2023-09-20 11:55:00,40.99,41.03,40.96,41.02,29259.0,39.1952,39.2335,39.1665,39.2239,29259.0
2023-09-20 12:00:00,41.02,41.08,41.02,41.08,11380.0,39.2239,39.2813,39.2239,39.2813,11380.0
2023-09-20 12:05:00,41.07,41.12,41.05,41.11,30451.0,39.2717,39.3195,39.2526,39.31,30451.0
2023-09-20 12:10:00,41.12,41.15,41.12,41.14,24148.0,39.3195,39.3482,39.3195,39.3387,24148.0
2023-09-20 12:15:00,41.14,41.17,41.12,41.16,37282.0,39.3387,39.3673,39.3195,39.3578,37282.0
2023-09-20 12:20:00,41.16,41.2,41.15,41.2,36693.0,39.3578,39.396,39.3482,39.396,36693.0
2023-09-20 12:25:00,41.2,41.22,41.17,41.2,39921.0,39.396,39.4152,39.3673,39.396,39921.0
2023-09-20 12:30:00,41.2,41.24,41.19,41.21,42788.0,39.396,39.4343,39.3865,39.4056,42788.0
2023-09-20 12:35:00,41.21,41.24,41.19,41.24,23219.0,39.4056,39.4343,39.3865,39.4343,23219.0
2023-09-20 12:40:00,41.23,41.3,41.22,41.3,57999.0,39.4247,39.4917,39.4152,39.4917,57999.0
2023-09-20 12:45:00,41.3,41.31,41.26,41.3,53824.0,39.4917,39.5012,39.4534,39.4917,53824.0
2023-09-20 12:50:00,41.3,41.33,41.28,41.3,33028.0,39.4917,39.5203,39.4725,39.4917,33028.0
2023-09-20 12:55:00,41.3,41.33,41.3,41.33,27585.0,39.4917,39.5203,39.4917,39.5203,27585.0
2023-09-20 13:00:00,41.33,41.33,41.3,41.32,31256.0,39.5203,39.5203,39.4917,39.5108,31256.0
2023-09-20 13:05:00,41.33,41.34,41.29,41.34,22483.0,39.5203,39.5299,39.4821,39.5299,22483.0
2023-09-20 13:10:00,41.34,41.36,41.32,41.36,23428.0,39.5299,39.549,39.5108,39.549,23428.0
2023-09-20 13:15:00,41.35,41.38,41.32,41.32,33546.0,39.5395,39.5682,39.5108,39.5108,33546.0
2023-09-20 13:20:00,41.33,41.34,41.31,41.32,20814.0,39.5203,39.5299,39.5012,39.5108,20814.0
2023-09-20 13:25:00,41.32,41.39,41.32,41.37,37804.0,39.5108,39.5777,39.5108,39.5586,37804.0
2023-09-20 13:30:00,41.37,41.39,41.35,41.37,55340.0,39.5586,39.5777,39.5395,39.5586,55340.0
2023-09-20 13:35:00,41.36,41.36,41.28,41.29,33103.0,39.549,39.549,39.4725,39.4821,33103.0
2023-09-20 13:40:00,41.28,41.28,41.24,41.25,32953.0,39.4725,39.4725,39.4343,39.4438,32953.0
2023-09-20 13:45:00,41.25,41.29,41.23,41.25,49601.0,39.4438,39.4821,39.4247,39.4438,49601.0
2023-09-20 13:50:00,41.25,41.25,41.21,41.23,59172.0,39.4438,39.4438,39.4056,39.4247,59172.0
2023-09-20 13:55:00,41.22,41.23,41.19,41.2,28912.0,39.4152,39.4247,39.3865,39.396,28912.0
2023-09-20 14:00:00,41.19,41.19,40.87,40.93,140464.0,39.3865,39.3865,39.0805,39.1379,140464.0
2023-09-20 14:05:00,40.91,41.05,40.89,41.0,51500.0,39.1187,39.2526,39.0996,39.2048,51500.0
2023-09-20 14:10:00,41.0,41.01,40.94,41.0,53901.0,39.2048,39.2144,39.1474,39.2048,53901.0
2023-09-20 14:15:00,41.0,41.04,40.95,41.0,32575.0,39.2048,39.243,39.157,39.2048,32575.0
2023-09-20 14:20:00,41.0,41.04,40.97,41.04,38192.0,39.2048,39.243,39.1761,39.243,38192.0
2023-09-20 14:25:00,41.03,41.04,40.98,41.0,38846.0,39.2335,39.243,39.1857,39.2048,38846.0
2023-09-20 14:30:00,41.0,41.15,40.97,41.05,80231.0,39.2048,39.3482,39.1761,39.2526,80231.0
2023-09-20 14:35:00,41.05,41.09,41.01,41.07,58362.0,39.2526,39.2909,39.2144,39.2717,58362.0
2023-09-20 14:40:00,41.07,41.09,41.0,41.05,36341.0,39.2717,39.2909,39.2048,39.2526,36341.0
2023-09-20 14:45:00,41.05,41.08,41.02,41.02,43396.0,39.2526,39.2813,39.2239,39.2239,43396.0
2023-09-20 14:50:00,41.02,41.04,40.96,40.99,51331.0,39.2239,39.243,39.1665,39.1952,51331.0
2023-09-20 14:55:00,40.98,41.04,40.97,40.98,25663.0,39.1857,39.243,39.1761,39.1857,25663.0
2023-09-20 15:00:00,40.97,41.06,40.97,41.05,46210.0,39.1761,39.2622,39.1761,39.2526,46210.0
2023-09-20 15:05:00,41.04,41.06,41.0,41.04,37365.0,39.243,39.2622,39.2048,39.243,37365.0
2023-09-20 15:10:00,41.04,41.05,40.98,41.02,37667.0,39.243,39.2526,39.1857,39.2239,37667.0
2023-09-20 15:15:00,41.01,41.02,40.9,40.91,47495.0,39.2144,39.2239,39.1092,39.1187,47495.0
2023-09-20 15:20:00,40.91,40.97,40.91,40.94,59842.0,39.1187,39.1761,39.1187,39.1474,59842.0
2023-09-20 15:25:00,40.95,40.98,40.93,40.96,46717.0,39.157,39.1857,39.1379,39.1665,46717.0
2023-09-20 15:30:00,40.97,40.98,40.86,40.88,115928.0,39.1761,39.1857,39.0709,39.09,115928.0
2023-09-20 15:35:00,40.88,40.92,40.85,40.9,85419.0,39.09,39.1283,39.0614,39.1092,85419.0
2023-09-20 15:40:00,40.91,40.95,40.87,40.87,110277.0,39.1187,39.157,39.0805,39.0805,110277.0
2023-09-20 15:45:00,40.86,40.92,40.85,40.9,91098.0,39.0709,39.1283,39.0614,39.1092,91098.0
2023-09-20 15:50:00,40.9,40.96,40.9,40.94,118577.0,39.1092,39.1665,39.1092,39.1474,118577.0
2023-09-20 15:55:00,40.95,41.0,40.94,40.94,405306.0,39.157,39.2048,39.1474,39.1474,405306.0
2023-09-21 09:30:00,40.09,40.24,39.86,39.86,333444.0,38.3346,38.4781,38.1147,38.1147,333444.0
2023-09-21 09:35:00,39.86,39.96,39.8,39.82,151178.0,38.1147,38.2103,38.0573,38.0765,151178.0
2023-09-21 09:40:00,39.82,40.04,39.8,39.99,232003.0,38.0765,38.2868,38.0573,38.239,232003.0
2023-09-21 09:45:00,39.98,40.07,39.98,40.06,85163.0,38.2295,38.3155,38.2295,38.306,85163.0
2023-09-21 09:50:00,40.06,40.09,39.95,39.98,83179.0,38.306,38.3346,38.2008,38.2295,83179.0
2023-09-21 09:55:00,39.98,40.04,39.94,40.04,70497.0,38.2295,38.2868,38.1912,38.2868,70497.0
2023-09-21 10:00:00,40.04,40.14,39.99,40.14,110161.0,38.2868,38.3824,38.239,38.3824,110161.0
2023-09-21 10:05:00,40.13,40.3,40.13,40.29,72848.0,38.3729,38.5354,38.3729,38.5259,72848.0
2023-09-21 10:10:00,40.29,40.39,40.28,40.39,54942.0,38.5259,38.6215,38.5163,38.6215,54942.0
2023-09-21 10:15:00,40.4,40.4,40.33,40.36,41752.0,38.6311,38.6311,38.5641,38.5928,41752.0
2023-09-21 10:20:00,40.36,40.45,40.36,40.43,68626.0,38.5928,38.6789,38.5928,38.6598,68626.0
2023-09-21 10:25:00,40.44,40.45,40.4,40.45,38830.0,38.6693,38.6789,38.6311,38.6789,38830.0
2023-09-21 10:30:00,40.46,40.52,40.4,40.46,65813.0,38.6884,38.7458,38.6311,38.6884,65813.0
2023-09-21 10:35:00,40.46,40.51,40.46,40.49,42375.0,38.6884,38.7362,38.6884,38.7171,42375.0
2023-09-21 10:40:00,40.49,40.49,40.4,40.41,52910.0,38.7171,38.7171,38.6311,38.6406,52910.0
2023-09-21 10:45:00,40.41,40.41,40.29,40.3,55421.0,38.6406,38.6406,38.5259,38.5354,55421.0
2023-09-21 10:50:00,40.3,40.33,40.24,40.28,43632.0,38.5354,38.5641,38.4781,38.5163,43632.0
2023-09-21 10:55:00,40.28,40.28,40.19,40.25,85573.0,38.5163,38.5163,38.4303,38.4876,85573.0
2023-09-21 11:00:00,40.25,40.25,40.15,40.19,95847.0,38.4876,38.4876,38.392,38.4303,95847.0
2023-09-21 11:05:00,40.2,40.29,40.17,40.26,78677.0,38.4398,38.5259,38.4111,38.4972,78677.0
2023-09-21 11:10:00,40.27,40.33,40.26,40.28,51382.0,38.5068,38.5641,38.4972,38.5163,51382.0
2023-09-21 11:15:00,40.28,40.36,40.26,40.33,66167.0,38.5163,38.5928,38.4972,38.5641,66167.0
2023-09-21 11:20:00,40.34,40.38,40.31,40.36,70465.0,38.5737,38.6119,38.545,38.5928,70465.0
2023-09-21 11:25:00,40.36,40.39,40.34,40.34,40902.0,38.5928,38.6215,38.5737,38.5737,40902.0
2023-09-21 11:30:00,40.34,40.38,40.34,40.37,34327.0,38.5737,38.6119,38.5737,38.6024,34327.0
2023-09-21 11:35:00,40.37,40.38,40.23,40.24,61807.0,38.6024,38.6119,38.4685,38.4781,61807.0
2023-09-21 11:40:00,40.24,40.25,40.17,40.24,61362.0,38.4781,38.4876,38.4111,38.4781,61362.0
2023-09-21 11:45:00,40.25,40.3,40.22,40.3,46873.0,38.4876,38.5354,38.4589,38.5354,46873.0
2023-09-21 11:50:00,40.3,40.34,40.29,40.33,48227.0,38.5354,38.5737,38.5259,38.5641,48227.0
2023-09-21 11:55:00,40.32,40.36,40.32,40.33,34852.0,38.5546,38.5928,38.5546,38.5641,34852.0
2023-09-21 12:00:00,40.33,40.35,40.31,40.34,29772.0,38.5641,38.5833,38.545,38.5737,29772.0
2023-09-21 12:05:00,40.34,40.37,40.32,40.34,25721.0,38.5737,38.6024,38.5546,38.5737,25721.0
2023-09-21 12:10:00,40.34,40.38,40.32,40.36,28754.0,38.5737,38.6119,38.5546,38.5928,28754.0
2023-09-21 12:15:00,40.36,40.39,40.34,40.39,29839.0,38.5928,38.6215,38.5737,38.6215,29839.0
2023-09-21 12:20:00,40.39,40.43,40.38,40.41,30315.0,38.6215,38.6598,38.6119,38.6406,30315.0
2023-09-21 12:25:00,40.41,40.47,40.39,40.46,35050.0,38.6406,38.698,38.6215,38.6884,35050.0
2023-09-21 12:30:00,40.45,40.49,40.44,40.46,27983.0,38.6789,38.7171,38.6693,38.6884,27983.0
2023-09-21 12:35:00,40.45,40.46,40.43,40.46,17887.0,38.6789,38.6884,38.6598,38.6884,17887.0
2023-09-21 12:40:00,40.46,40.49,40.44,40.47,21133.0,38.6884,38.7171,38.6693,38.698,21133.0
2023-09-21 12:45:00,40.47,40.51,40.47,40.51,29024.0,38.698,38.7362,38.698,38.7362,29024.0
2023-09-21 12:50:00,40.51,40.53,40.49,40.51,26019.0,38.7362,38.7554,38.7171,38.7362,26019.0
2023-09-21 12:55:00,40.5,40.53,40.5,40.51,17195.0,38.7267,38.7554,38.7267,38.7362,17195.0
2023-09-21 13:00:00,40.51,40.52,40.49,40.52,24111.0,38.7362,38.7458,38.7171,38.7458,24111.0
2023-09-21 13:05:00,40.52,40.54,40.49,40.52,34885.0,38.7458,38.7649,38.7171,38.7458,34885.0
2023-09-21 13:10:00,40.53,40.57,40.52,40.56,43271.0,38.7554,38.7936,38.7458,38.7841,43271.0
2023-09-21 13:15:00,40.55,40.59,40.52,40.59,53037.0,38.7745,38.8127,38.7458,38.8127,53037.0
2023-09-21 13:20:00,40.59,40.62,40.57,40.61,32781.0,38.8127,38.8414,38.7936,38.8319,32781.0
2023-09-21 13:25:00,40.6,40.64,40.57,40.62,28056.0,38.8223,38.8606,38.7936,38.8414,28056.0
2023-09-21 13:30:00,40.62,40.64,40.61,40.64,14420.0,38.8414,38.8606,38.8319,38.8606,14420.0
2023-09-21 13:35:00,40.64,40.67,40.64,40.66,32799.0,38.8606,38.8892,38.8606,38.8797,32799.0
2023-09-21 13:40:00,40.66,40.69,40.63,40.66,45654.0,38.8797,38.9084,38.851,38.8797,45654.0
2023-09-21 13:45:00,40.66,40.67,40.65,40.66,22403.0,38.8797,38.8892,38.8701,38.8797,22403.0
2023-09-21 13:50:00,40.66,40.7,40.66,40.69,31633.0,38.8797,38.9179,38.8797,38.9084,31633.0
2023-09-21 13:55:00,40.68,40.7,40.66,40.68,21868.0,38.8988,38.9179,38.8797,38.8988,21868.0
2023-09-21 14:00:00,40.68,40.72,40.68,40.68,35399.0,38.8988,38.9371,38.8988,38.8988,35399.0
2023-09-21 14:05:00,40.68,40.71,40.65,40.68,46517.0,38.8988,38.9275,38.8701,38.8988,46517.0
2023-09-21 14:10:00,40.68,40.68,40.6,40.61,38068.0,38.8988,38.8988,38.8223,38.8319,38068.0
2023-09-21 14:15:00,40.61,40.64,40.59,40.61,29946.0,38.8319,38.8606,38.8127,38.8319,29946.0
2023-09-21 14:20:00,40.61,40.63,40.6,40.63,33900.0,38.8319,38.851,38.8223,38.851,33900.0
2023-09-21 14:25:00,40.63,40.63,40.59,40.61,21912.0,38.851,38.851,38.8127,38.8319,21912.0
2023-09-21 14:30:00,40.61,40.64,40.6,40.62,39861.0,38.8319,38.8606,38.8223,38.8414,39861.0
2023-09-21 14:35:00,40.62,40.67,40.62,40.66,27974.0,38.8414,38.8892,38.8414,38.8797,27974.0
2023-09-21 14:40:00,40.66,40.69,40.65,40.68,28219.0,38.8797,38.9084,38.8701,38.8988,28219.0
2023-09-21 14:45:00,40.69,40.69,40.64,40.65,51851.0,38.9084,38.9084,38.8606,38.8701,51851.0
2023-09-21 14:50:00,40.65,40.65,40.61,40.62,44902.0,38.8701,38.8701,38.8319,38.8414,44902.0
2023-09-21 14:55:00,40.63,40.66,40.62,40.65,33820.0,38.851,38.8797,38.8414,38.8701,33820.0
2023-09-21 15:00:00,40.66,40.67,40.62,40.63,53984.0,38.8797,38.8892,38.8414,38.851,53984.0
2023-09-21 15:05:00,40.64,40.64,40.6,40.64,43707.0,38.8606,38.8606,38.8223,38.8606,43707.0
2023-09-21 15:10:00,40.64,40.68,40.64,40.66,59561.0,38.8606,38.8988,38.8606,38.8797,59561.0
2023-09-21 15:15:00,40.66,40.68,40.63,40.64,95817.0,38.8797,38.8988,38.851,38.8606,95817.0
2023-09-21 15:20:00,40.64,40.67,40.58,40.59,93649.0,38.8606,38.8892,38.8032,38.8127,93649.0
2023-09-21 15:25:00,40.59,40.6,40.54,40.56,61765.0,38.8127,38.8223,38.7649,38.7841,61765.0
2023-09-21 15:30:00,40.55,40.64,40.54,40.63,87310.0,38.7745,38.8606,38.7649,38.851,87310.0
2023-09-21 15:35:00,40.63,40.69,40.63,40.65,92083.0,38.851,38.9084,38.851,38.8701,92083.0
2023-09-21 15:40:00,40.65,40.66,40.62,40.64,104837.0,38.8701,38.8797,38.8414,38.8606,104837.0
2023-09-21 15:45:00,40.64,40.66,40.59,40.61,114463.0,38.8606,38.8797,38.8127,38.8319,114463.0
2023-09-21 15:50:00,40.61,40.61,40.54,40.55,219774.0,38.8319,38.8319,38.7649,38.7745,219774.0
2023-09-21 15:55:00,40.55,40.59,40.52,40.52,466969.0,38.7745,38.8127,38.7458,38.7458,466969.0
2023-09-22 09:30:00,40.92,41.0,40.79,40.86,156007.0,39.1283,39.2048,39.004,39.0709,156007.0
2023-09-22 09:35:00,40.87,41.18,40.86,41.16,91651.0,39.0805,39.3769,39.0709,39.3578,91651.0
2023-09-22 09:40:00,41.15,41.17,40.95,41.1,91064.0,39.3482,39.3673,39.157,39.3004,91064.0
2023-09-22 09:45:00,41.09,41.13,40.96,40.98,69749.0,39.2909,39.3291,39.1665,39.1857,69749.0
2023-09-22 09:50:00,40.96,40.96,40.8,40.82,77245.0,39.1665,39.1665,39.0135,39.0327,77245.0
2023-09-22 09:55:00,40.82,40.92,40.8,40.87,50323.0,39.0327,39.1283,39.0135,39.0805,50323.0
2023-09-22 10:00:00,40.87,41.07,40.86,41.05,69731.0,39.0805,39.2717,39.0709,39.2526,69731.0
2023-09-22 10:05:00,41.05,41.17,41.02,41.17,61806.0,39.2526,39.3673,39.2239,39.3673,61806.0
2023-09-22 10:10:00,41.17,41.17,41.02,41.04,61312.0,39.3673,39.3673,39.2239,39.243,61312.0
2023-09-22 10:15:00,41.04,41.09,41.0,41.09,57484.0,39.243,39.2909,39.2048,39.2909,57484.0
2023-09-22 10:20:00,41.09,41.16,41.07,41.16,49991.0,39.2909,39.3578,39.2717,39.3578,49991.0
2023-09-22 10:25:00,41.16,41.23,41.15,41.19,104041.0,39.3578,39.4247,39.3482,39.3865,104041.0
2023-09-22 10:30:00,41.19,41.21,41.16,41.18,68746.0,39.3865,39.4056,39.3578,39.3769,68746.0
2023-09-22 10:35:00,41.18,41.23,41.18,41.2,54115.0,39.3769,39.4247,39.3769,39.396,54115.0
2023-09-22 10:40:00,41.2,41.2,41.13,41.16,49111.0,39.396,39.396,39.3291,39.3578,49111.0
2023-09-22 10:45:00,41.17,41.18,41.01,41.02,44129.0,39.3673,39.3769,39.2144,39.2239,44129.0
2023-09-22 10:50:00,41.01,41.04,40.98,41.04,62919.0,39.2144,39.243,39.1857,39.243,62919.0
2023-09-22 10:55:00,41.05,41.1,40.99,41.01,47828.0,39.2526,39.3004,39.1952,39.2144,47828.0
2023-09-22 11:00:00,41.01,41.04,40.89,40.9,74457.0,39.2144,39.243,39.0996,39.1092,74457.0
2023-09-22 11:05:00,40.91,40.97,40.89,40.93,45648.0,39.1187,39.1761,39.0996,39.1379,45648.0
2023-09-22 11:10:00,40.92,40.92,40.86,40.88,35593.0,39.1283,39.1283,39.0709,39.09,35593.0
2023-09-22 11:15:00,40.88,40.98,40.87,40.96,52335.0,39.09,39.1857,39.0805,39.1665,52335.0
2023-09-22 11:20:00,40.96,40.97,40.93,40.93,36776.0,39.1665,39.1761,39.1379,39.1379,36776.0
2023-09-22 11:25:00,40.94,40.96,40.91,40.96,47224.0,39.1474,39.1665,39.1187,39.1665,47224.0
2023-09-22 11:30:00,40.96,40.99,40.95,40.96,32708.0,39.1665,39.1952,39.157,39.1665,32708.0
2023-09-22 11:35:00,40.95,41.03,40.94,41.02,47051.0,39.157,39.2335,39.1474,39.2239,47051.0
2023-09-22 11:40:00,41.03,41.03,40.94,40.97,49543.0,39.2335,39.2335,39.1474,39.1761,49543.0
2023-09-22 11:45:00,40.97,41.02,40.97,40.98,37740.0,39.1761,39.2239,39.1761,39.1857,37740.0
2023-09-22 11:50:00,40.98,41.05,40.96,41.04,87423.0,39.1857,39.2526,39.1665,39.243,87423.0
2023-09-22 11:55:00,41.04,41.04,40.99,41.01,41946.0,39.243,39.243,39.1952,39.2144,41946.0
2023-09-22 12:00:00,41.0,41.05,40.99,41.05,42222.0,39.2048,39.2526,39.1952,39.2526,42222.0
2023-09-22 12:05:00,41.04,41.05,40.97,40.99,50111.0,39.243,39.2526,39.1761,39.1952,50111.0
2023-09-22 12:10:00,40.99,41.07,40.99,41.06,57374.0,39.1952,39.2717,39.1952,39.2622,57374.0
2023-09-22 12:15:00,41.06,41.09,41.04,41.05,53637.0,39.2622,39.2909,39.243,39.2526,53637.0
2023-09-22 12:20:00,41.06,41.08,41.03,41.05,33825.0,39.2622,39.2813,39.2335,39.2526,33825.0
2023-09-22 12:25:00,41.05,41.11,41.05,41.08,68507.0,39.2526,39.31,39.2526,39.2813,68507.0
2023-09-22 12:30:00,41.08,41.1,41.06,41.09,52525.0,39.2813,39.3004,39.2622,39.2909,52525.0
2023-09-22 12:35:00,41.1,41.11,41.07,41.09,33807.0,39.3004,39.31,39.2717,39.2909,33807.0
2023-09-22 12:40:00,41.09,41.17,41.09,41.14,41865.0,39.2909,39.3673,39.2909,39.3387,41865.0
2023-09-22 12:45:00,41.14,41.14,41.1,41.1,46762.0,39.3387,39.3387,39.3004,39.3004,46762.0
2023-09-22 12:50:00,41.11,41.12,41.06,41.07,51107.0,39.31,39.3195,39.2622,39.2717,51107.0
2023-09-22 12:55:00,41.06,41.08,41.06,41.07,33416.0,39.2622,39.2813,39.2622,39.2717,33416.0
2023-09-22 13:00:00,41.07,41.13,41.05,41.11,36771.0,39.2717,39.3291,39.2526,39.31,36771.0
2023-09-22 13:05:00,41.11,41.13,41.09,41.1,31380.0,39.31,39.3291,39.2909,39.3004,31380.0
2023-09-22 13:10:00,41.09,41.11,41.08,41.09,27141.0,39.2909,39.31,39.2813,39.2909,27141.0
2023-09-22 13:15:00,41.09,41.15,41.09,41.15,16666.0,39.2909,39.3482,39.2909,39.3482,16666.0
2023-09-22 13:20:00,41.14,41.16,41.11,41.15,61354.0,39.3387,39.3578,39.31,39.3482,61354.0
2023-09-22 13:25:00,41.15,41.16,41.09,41.09,27470.0,39.3482,39.3578,39.2909,39.2909,27470.0
2023-09-22 13:30:00,41.09,41.1,41.05,41.09,61650.0,39.2909,39.3004,39.2526,39.2909,61650.0
2023-09-22 13:35:00,41.09,41.09,40.97,40.98,88711.0,39.2909,39.2909,39.1761,39.1857,88711.0
2023-09-22 13:40:00,40.98,41.01,40.97,40.99,117772.0,39.1857,39.2144,39.1761,39.1952,117772.0
2023-09-22 13:45:00,41.0,41.01,40.97,41.0,61632.0,39.2048,39.2144,39.1761,39.2048,61632.0
2023-09-22 13:50:00,41.01,41.04,40.97,41.0,63466.0,39.2144,39.243,39.1761,39.2048,63466.0
2023-09-22 13:55:00,41.0,41.03,40.98,41.0,48284.0,39.2048,39.2335,39.1857,39.2048,48284.0
2023-09-22 14:00:00,41.0,41.07,41.0,41.02,49826.0,39.2048,39.2717,39.2048,39.2239,49826.0
2023-09-22 14:05:00,41.03,41.07,41.01,41.04,36531.0,39.2335,39.2717,39.2144,39.243,36531.0
2023-09-22 14:10:00,41.04,41.06,41.03,41.03,60870.0,39.243,39.2622,39.2335,39.2335,60870.0
2023-09-22 14:15:00,41.02,41.05,40.99,41.0,54786.0,39.2239,39.2526,39.1952,39.2048,54786.0
2023-09-22 14:20:00,41.0,41.04,41.0,41.03,24526.0,39.2048,39.243,39.2048,39.2335,24526.0
2023-09-22 14:25:00,41.04,41.08,41.04,41.04,43371.0,39.243,39.2813,39.243,39.243,43371.0
2023-09-22 14:30:00,41.03,41.04,40.99,40.99,25255.0,39.2335,39.243,39.1952,39.1952,25255.0
2023-09-22 14:35:00,40.99,41.0,40.97,41.0,46413.0,39.1952,39.2048,39.1761,39.2048,46413.0
2023-09-22 14:40:00,41.0,41.0,40.93,40.93,61835.0,39.2048,39.2048,39.1379,39.1379,61835.0
2023-09-22 14:45:00,40.93,40.94,40.89,40.93,30968.0,39.1379,39.1474,39.0996,39.1379,30968.0
2023-09-22 14:50:00,40.93,40.94,40.91,40.92,33202.0,39.1379,39.1474,39.1187,39.1283,33202.0
2023-09-22 14:55:00,40.93,40.97,40.91,40.97,44227.0,39.1379,39.1761,39.1187,39.1761,44227.0
2023-09-22 15:00:00,40.96,41.0,40.95,40.98,34565.0,39.1665,39.2048,39.157,39.1857,34565.0
2023-09-22 15:05:00,40.97,41.04,40.95,41.02,56326.0,39.1761,39.243,39.157,39.2239,56326.0
2023-09-22 15:10:00,41.02,41.06,41.01,41.03,64053.0,39.2239,39.2622,39.2144,39.2335,64053.0
2023-09-22 15:15:00,41.03,41.04,40.97,41.0,57143.0,39.2335,39.243,39.1761,39.2048,57143.0
2023-09-22 15:20:00,41.0,41.01,40.96,41.0,44029.0,39.2048,39.2144,39.1665,39.2048,44029.0
2023-09-22 15:25:00,40.99,41.02,40.95,40.96,83024.0,39.1952,39.2239,39.157,39.1665,83024.0
2023-09-22 15:30:00,40.96,40.98,40.89,40.9,67916.0,39.1665,39.1857,39.0996,39.1092,67916.0
2023-09-22 15:35:00,40.9,40.9,40.84,40.85,46892.0,39.1092,39.1092,39.0518,39.0614,46892.0
2023-09-22 15:40:00,40.84,40.85,40.79,40.8,66440.0,39.0518,39.0614,39.004,39.0135,66440.0
2023-09-22 15:45:00,40.8,40.83,40.77,40.81,136191.0,39.0135,39.0422,38.9849,39.0231,136191.0
2023-09-22 15:50:00,40.81,40.82,40.75,40.78,161756.0,39.0231,39.0327,38.9657,38.9944,161756.0
2023-09-22 15:55:00,40.78,40.82,40.74,40.74,370642.0,38.9944,39.0327,38.9562,38.9562,370642.0
2023-09-25 09:30:00,40.61,40.73,40.59,40.68,123921.0,38.8319,38.9466,38.8127,38.8988,123921.0
2023-09-25 09:35:00,40.68,40.72,40.46,40.48,64646.0,38.8988,38.9371,38.6884,38.7076,64646.0
2023-09-25 09:40:00,40.48,40.5,40.38,40.39,49212.0,38.7076,38.7267,38.6119,38.6215,49212.0
2023-09-25 09:45:00,40.4,40.43,40.34,40.41,155467.0,38.6311,38.6598,38.5737,38.6406,155467.0
2023-09-25 09:50:00,40.42,40.55,40.4,40.52,66323.0,38.6502,38.7745,38.6311,38.7458,66323.0
2023-09-25 09:55:00,40.52,40.64,40.51,40.56,97309.0,38.7458,38.8606,38.7362,38.7841,97309.0
2023-09-25 10:00:00,40.57,40.57,40.4,40.46,63942.0,38.7936,38.7936,38.6311,38.6884,63942.0
2023-09-25 10:05:00,40.46,40.46,40.33,40.34,66017.0,38.6884,38.6884,38.5641,38.5737,66017.0
2023-09-25 10:10:00,40.34,40.36,40.27,40.28,264953.0,38.5737,38.5928,38.5068,38.5163,264953.0
2023-09-25 10:15:00,40.28,40.29,40.17,40.2,170449.0,38.5163,38.5259,38.4111,38.4398,170449.0
2023-09-25 10:20:00,40.2,40.2,40.02,40.04,266866.0,38.4398,38.4398,38.2677,38.2868,266866.0
2023-09-25 10:25:00,40.04,40.04,39.86,39.87,119526.0,38.2868,38.2868,38.1147,38.1243,119526.0
2023-09-25 10:30:00,39.87,39.95,39.84,39.9,81849.0,38.1243,38.2008,38.0956,38.153,81849.0
2023-09-25 10:35:00,39.9,39.94,39.83,39.85,65484.0,38.153,38.1912,38.086,38.1051,65484.0
2023-09-25 10:40:00,39.85,39.88,39.78,39.81,68335.0,38.1051,38.1338,38.0382,38.0669,68335.0
2023-09-25 10:45:00,39.82,39.91,39.8,39.89,59902.0,38.0765,38.1625,38.0573,38.1434,59902.0
2023-09-25 10:50:00,39.89,39.91,39.81,39.82,43555.0,38.1434,38.1625,38.0669,38.0765,43555.0
2023-09-25 10:55:00,39.82,39.91,39.81,39.91,47824.0,38.0765,38.1625,38.0669,38.1625,47824.0
2023-09-25 11:00:00,39.9,39.94,39.86,39.94,44844.0,38.153,38.1912,38.1147,38.1912,44844.0
2023-09-25 11:05:00,39.93,40.02,39.92,40.02,63363.0,38.1816,38.2677,38.1721,38.2677,63363.0
2023-09-25 11:10:00,40.02,40.1,40.02,40.07,38072.0,38.2677,38.3442,38.2677,38.3155,38072.0
2023-09-25 11:15:00,40.07,40.23,40.06,40.22,55202.0,38.3155,38.4685,38.306,38.4589,55202.0
2023-09-25 11:20:00,40.23,40.23,40.14,40.22,65105.0,38.4685,38.4685,38.3824,38.4589,65105.0
2023-09-25 11:25:00,40.23,40.27,40.2,40.24,34947.0,38.4685,38.5068,38.4398,38.4781,34947.0
2023-09-25 11:30:00,40.24,40.3,40.22,40.27,44921.0,38.4781,38.5354,38.4589,38.5068,44921.0
2023-09-25 11:35:00,40.27,40.29,40.21,40.25,54117.0,38.5068,38.5259,38.4494,38.4876,54117.0
2023-09-25 11:40:00,40.25,40.29,40.22,40.29,44764.0,38.4876,38.5259,38.4589,38.5259,44764.0
2023-09-25 11:45:00,40.29,40.33,40.21,40.22,40460.0,38.5259,38.5641,38.4494,38.4589,40460.0
2023-09-25 11:50:00,40.22,40.25,40.2,40.24,35979.0,38.4589,38.4876,38.4398,38.4781,35979.0
2023-09-25 11:55:00,40.25,40.25,40.16,40.21,37085.0,38.4876,38.4876,38.4016,38.4494,37085.0
2023-09-25 12:00:00,40.21,40.24,40.18,40.2,44416.0,38.4494,38.4781,38.4207,38.4398,44416.0
2023-09-25 12:05:00,40.2,40.29,40.2,40.29,27840.0,38.4398,38.5259,38.4398,38.5259,27840.0
2023-09-25 12:10:00,40.29,40.34,40.28,40.34,36230.0,38.5259,38.5737,38.5163,38.5737,36230.0
2023-09-25 12:15:00,40.33,40.34,40.32,40.34,19878.0,38.5641,38.5737,38.5546,38.5737,19878.0
2023-09-25 12:20:00,40.33,40.36,40.3,40.35,43545.0,38.5641,38.5928,38.5354,38.5833,43545.0
2023-09-25 12:25:00,40.35,40.37,40.35,40.36,22009.0,38.5833,38.6024,38.5833,38.5928,22009.0
2023-09-25 12:30:00,40.35,40.39,40.34,40.38,23873.0,38.5833,38.6215,38.5737,38.6119,23873.0
2023-09-25 12:35:00,40.37,40.42,40.36,40.41,24756.0,38.6024,38.6502,38.5928,38.6406,24756.0
2023-09-25 12:40:00,40.41,40.44,40.39,40.41,36513.0,38.6406,38.6693,38.6215,38.6406,36513.0
2023-09-25 12:45:00,40.41,40.44,40.4,40.42,23610.0,38.6406,38.6693,38.6311,38.6502,23610.0
2023-09-25 12:50:00,40.42,40.43,40.39,40.41,16515.0,38.6502,38.6598,38.6215,38.6406,16515.0
2023-09-25 12:55:00,40.4,40.44,40.4,40.43,29156.0,38.6311,38.6693,38.6311,38.6598,29156.0
2023-09-25 13:00:00,40.42,40.43,40.37,40.38,20656.0,38.6502,38.6598,38.6024,38.6119,20656.0
2023-09-25 13:05:00,40.37,40.43,40.36,40.42,28434.0,38.6024,38.6598,38.5928,38.6502,28434.0
2023-09-25 13:10:00,40.42,40.46,40.41,40.41,37135.0,38.6502,38.6884,38.6406,38.6406,37135.0
2023-09-25 13:15:00,40.4,40.42,40.39,40.41,23081.0,38.6311,38.6502,38.6215,38.6406,23081.0
2023-09-25 13:20:00,40.41,40.42,40.31,40.31,30547.0,38.6406,38.6502,38.545,38.545,30547.0
2023-09-25 13:25:00,40.31,40.33,40.3,40.32,27386.0,38.545,38.5641,38.5354,38.5546,27386.0
2023-09-25 13:30:00,40.32,40.32,40.27,40.29,27547.0,38.5546,38.5546,38.5068,38.5259,27547.0
2023-09-25 13:35:00,40.29,40.29,40.24,40.27,25280.0,38.5259,38.5259,38.4781,38.5068,25280.0
2023-09-25 13:40:00,40.26,40.26,40.2,40.2,22346.0,38.4972,38.4972,38.4398,38.4398,22346.0
2023-09-25 13:45:00,40.2,40.29,40.2,40.29,37781.0,38.4398,38.5259,38.4398,38.5259,37781.0
2023-09-25 13:50:00,40.29,40.31,40.27,40.29,29257.0,38.5259,38.545,38.5068,38.5259,29257.0
2023-09-25 13:55:00,40.28,40.33,40.28,40.32,21168.0,38.5163,38.5641,38.5163,38.5546,21168.0
2023-09-25 14:00:00,40.32,40.37,40.32,40.33,28862.0,38.5546,38.6024,38.5546,38.5641,28862.0
2023-09-25 14:05:00,40.33,40.36,40.32,40.33,31263.0,38.5641,38.5928,38.5546,38.5641,31263.0
2023-09-25 14:10:00,40.33,40.33,40.28,40.32,29261.0,38.5641,38.5641,38.5163,38.5546,29261.0
2023-09-25 14:15:00,40.31,40.33,40.28,40.29,32512.0,38.545,38.5641,38.5163,38.5259,32512.0
2023-09-25 14:20:00,40.29,40.3,40.26,40.27,27627.0,38.5259,38.5354,38.4972,38.5068,27627.0
2023-09-25 14:25:00,40.26,40.31,40.25,40.3,36190.0,38.4972,38.545,38.4876,38.5354,36190.0
2023-09-25 14:30:00,40.3,40.34,40.28,40.34,49354.0,38.5354,38.5737,38.5163,38.5737,49354.0
2023-09-25 14:35:00,40.33,40.35,40.31,40.33,38394.0,38.5641,38.5833,38.545,38.5641,38394.0
2023-09-25 14:40:00,40.33,40.35,40.31,40.33,36756.0,38.5641,38.5833,38.545,38.5641,36756.0
2023-09-25 14:45:00,40.33,40.33,40.3,40.31,24116.0,38.5641,38.5641,38.5354,38.545,24116.0
2023-09-25 14:50:00,40.31,40.32,40.3,40.32,35601.0,38.545,38.5546,38.5354,38.5546,35601.0
2023-09-25 14:55:00,40.31,40.32,40.25,40.27,64632.0,38.545,38.5546,38.4876,38.5068,64632.0
2023-09-25 15:00:00,40.27,40.28,40.18,40.19,40601.0,38.5068,38.5163,38.4207,38.4303,40601.0
2023-09-25 15:05:00,40.19,40.23,40.18,40.22,52827.0,38.4303,38.4685,38.4207,38.4589,52827.0
2023-09-25 15:10:00,40.23,40.32,40.23,40.32,43683.0,38.4685,38.5546,38.4685,38.5546,43683.0
2023-09-25 15:15:00,40.32,40.42,40.31,40.39,87800.0,38.5546,38.6502,38.545,38.6215,87800.0
2023-09-25 15:20:00,40.39,40.43,40.39,40.41,69473.0,38.6215,38.6598,38.6215,38.6406,69473.0
2023-09-25 15:25:00,40.4,40.41,40.37,40.39,62354.0,38.6311,38.6406,38.6024,38.6215,62354.0
2023-09-25 15:30:00,40.39,40.44,40.38,40.39,182177.0,38.6215,38.6693,38.6119,38.6215,182177.0
2023-09-25 15:35:00,40.38,40.41,40.34,40.41,99128.0,38.6119,38.6406,38.5737,38.6406,99128.0
2023-09-25 15:40:00,40.41,40.42,40.38,40.41,161008.0,38.6406,38.6502,38.6119,38.6406,161008.0
2023-09-25 15:45:00,40.41,40.48,40.4,40.48,182746.0,38.6406,38.7076,38.6311,38.7076,182746.0
2023-09-25 15:50:00,40.48,40.5,40.46,40.46,235676.0,38.7076,38.7267,38.6884,38.6884,235676.0
2023-09-25 15:55:00,40.46,40.54,40.46,40.47,544205.0,38.6884,38.7649,38.6884,38.698,544205.0
2023-09-26 09:30:00,40.18,40.19,39.96,39.98,148099.0,38.4207,38.4303,38.2103,38.2295,148099.0
2023-09-26 09:35:00,39.98,40.0,39.77,39.79,94304.0,38.2295,38.2486,38.0286,38.0478,94304.0
2023-09-26 09:40:00,39.8,39.98,39.77,39.95,129072.0,38.0573,38.2295,38.0286,38.2008,129072.0
2023-09-26 09:45:00,39.94,40.01,39.88,39.93,101092.0,38.1912,38.2581,38.1338,38.1816,101092.0
2023-09-26 09:50:00,39.92,39.92,39.8,39.89,85468.0,38.1721,38.1721,38.0573,38.1434,85468.0
2023-09-26 09:55:00,39.9,40.02,39.89,40.0,69277.0,38.153,38.2677,38.1434,38.2486,69277.0
2023-09-26 10:00:00,40.0,40.08,39.99,40.06,85906.0,38.2486,38.3251,38.239,38.306,85906.0
2023-09-26 10:05:00,40.06,40.18,40.04,40.18,79615.0,38.306,38.4207,38.2868,38.4207,79615.0
2023-09-26 10:10:00,40.18,40.2,39.93,39.96,89410.0,38.4207,38.4398,38.1816,38.2103,89410.0
2023-09-26 10:15:00,39.97,40.0,39.89,40.0,99611.0,38.2199,38.2486,38.1434,38.2486,99611.0
2023-09-26 10:20:00,40.0,40.06,39.96,40.02,64427.0,38.2486,38.306,38.2103,38.2677,64427.0
2023-09-26 10:25:00,40.02,40.1,40.0,40.09,51577.0,38.2677,38.3442,38.2486,38.3346,51577.0
2023-09-26 10:30:00,40.09,40.11,40.01,40.02,80740.0,38.3346,38.3538,38.2581,38.2677,80740.0
2023-09-26 10:35:00,40.02,40.06,39.89,39.96,158600.0,38.2677,38.306,38.1434,38.2103,158600.0
2023-09-26 10:40:00,39.95,39.98,39.89,39.9,37512.0,38.2008,38.2295,38.1434,38.153,37512.0
2023-09-26 10:45:00,39.9,39.91,39.8,39.83,88042.0,38.153,38.1625,38.0573,38.086,88042.0
2023-09-26 10:50:00,39.82,39.85,39.81,39.85,57549.0,38.0765,38.1051,38.0669,38.1051,57549.0
2023-09-26 10:55:00,39.84,39.88,39.81,39.85,101818.0,38.0956,38.1338,38.0669,38.1051,101818.0
2023-09-26 11:00:00,39.86,39.87,39.81,39.85,48805.0,38.1147,38.1243,38.0669,38.1051,48805.0
2023-09-26 11:05:00,39.85,39.86,39.73,39.79,103312.0,38.1051,38.1147,37.9904,38.0478,103312.0
2023-09-26 11:10:00,39.79,39.82,39.77,39.8,63360.0,38.0478,38.0765,38.0286,38.0573,63360.0
2023-09-26 11:15:00,39.8,39.81,39.75,39.77,30292.0,38.0573,38.0669,38.0095,38.0286,30292.0
2023-09-26 11:20:00,39.77,39.77,39.69,39.69,291832.0,38.0286,38.0286,37.9522,37.9522,291832.0
2023-09-26 11:25:00,39.69,39.73,39.65,39.67,59131.0,37.9522,37.9904,37.9139,37.933,59131.0
2023-09-26 11:30:00,39.66,39.71,39.6,39.7,71811.0,37.9235,37.9713,37.8661,37.9617,71811.0
2023-09-26 11:35:00,39.7,39.73,39.68,39.7,45778.0,37.9617,37.9904,37.9426,37.9617,45778.0
2023-09-26 11:40:00,39.7,39.72,39.66,39.68,50553.0,37.9617,37.9808,37.9235,37.9426,50553.0
2023-09-26 11:45:00,39.68,39.71,39.61,39.7,75153.0,37.9426,37.9713,37.8757,37.9617,75153.0
2023-09-26 11:50:00,39.71,39.76,39.7,39.75,37160.0,37.9713,38.0191,37.9617,38.0095,37160.0
2023-09-26 11:55:00,39.75,39.77,39.73,39.75,33703.0,38.0095,38.0286,37.9904,38.0095,33703.0
2023-09-26 12:00:00,39.75,39.81,39.75,39.77,42859.0,38.0095,38.0669,38.0095,38.0286,42859.0
2023-09-26 12:05:00,39.77,39.82,39.76,39.82,60786.0,38.0286,38.0765,38.0191,38.0765,60786.0
2023-09-26 12:10:00,39.81,39.82,39.78,39.8,30549.0,38.0669,38.0765,38.0382,38.0573,30549.0
2023-09-26 12:15:00,39.8,39.86,39.78,39.81,37892.0,38.0573,38.1147,38.0382,38.0669,37892.0
2023-09-26 12:20:00,39.82,39.84,39.8,39.84,27994.0,38.0765,38.0956,38.0573,38.0956,27994.0
2023-09-26 12:25:00,39.84,39.84,39.81,39.83,36019.0,38.0956,38.0956,38.0669,38.086,36019.0
2023-09-26 12:30:00,39.83,39.85,39.76,39.77,47436.0,38.086,38.1051,38.0191,38.0286,47436.0
2023-09-26 12:35:00,39.77,39.82,39.77,39.82,37143.0,38.0286,38.0765,38.0286,38.0765,37143.0
2023-09-26 12:40:00,39.82,39.82,39.77,39.77,50781.0,38.0765,38.0765,38.0286,38.0286,50781.0
2023-09-26 12:45:00,39.77,39.78,39.72,39.72,58167.0,38.0286,38.0382,37.9808,37.9808,58167.0
2023-09-26 12:50:00,39.72,39.72,39.66,39.66,32733.0,37.9808,37.9808,37.9235,37.9235,32733.0
2023-09-26 12:55:00,39.66,39.67,39.62,39.62,50685.0,37.9235,37.933,37.8852,37.8852,50685.0
2023-09-26 13:00:00,39.62,39.64,39.61,39.62,58160.0,37.8852,37.9043,37.8757,37.8852,58160.0
2023-09-26 13:05:00,39.61,39.62,39.55,39.62,99358.0,37.8757,37.8852,37.8183,37.8852,99358.0
2023-09-26 13:10:00,39.61,39.61,39.56,39.57,41608.0,37.8757,37.8757,37.8278,37.8374,41608.0
2023-09-26 13:15:00,39.57,39.58,39.55,39.55,50245.0,37.8374,37.847,37.8183,37.8183,50245.0
2023-09-26 13:20:00,39.55,39.57,39.54,39.55,96736.0,37.8183,37.8374,37.8087,37.8183,96736.0
2023-09-26 13:25:00,39.55,39.56,39.4,39.42,349672.0,37.8183,37.8278,37.6748,37.694,349672.0
2023-09-26 13:30:00,39.42,39.47,39.41,39.42,58490.0,37.694,37.7418,37.6844,37.694,58490.0
2023-09-26 13:35:00,39.43,39.45,39.38,39.4,52497.0,37.7035,37.7227,37.6557,37.6748,52497.0
2023-09-26 13:40:00,39.39,39.41,39.38,39.39,48664.0,37.6653,37.6844,37.6557,37.6653,48664.0
2023-09-26 13:45:00,39.38,39.41,39.36,39.41,36678.0,37.6557,37.6844,37.6366,37.6844,36678.0
2023-09-26 13:50:00,39.4,39.44,39.4,39.41,36536.0,37.6748,37.7131,37.6748,37.6844,36536.0
2023-09-26 13:55:00,39.41,39.42,39.38,39.41,29063.0,37.6844,37.694,37.6557,37.6844,29063.0
2023-09-26 14:00:00,39.41,39.44,39.4,39.43,53911.0,37.6844,37.7131,37.6748,37.7035,53911.0
2023-09-26 14:05:00,39.43,39.43,39.37,39.38,54940.0,37.7035,37.7035,37.6462,37.6557,54940.0
2023-09-26 14:10:00,39.37,39.42,39.35,39.41,106988.0,37.6462,37.694,37.627,37.6844,106988.0
2023-09-26 14:15:00,39.41,39.44,39.39,39.4,35048.0,37.6844,37.7131,37.6653,37.6748,35048.0
2023-09-26 14:20:00,39.39,39.41,39.37,39.4,32779.0,37.6653,37.6844,37.6462,37.6748,32779.0
2023-09-26 14:25:00,39.4,39.4,39.37,39.38,41276.0,37.6748,37.6748,37.6462,37.6557,41276.0
2023-09-26 14:30:00,39.38,39.4,39.36,39.39,103477.0,37.6557,37.6748,37.6366,37.6653,103477.0
2023-09-26 14:35:00,39.39,39.4,39.37,39.37,66753.0,37.6653,37.6748,37.6462,37.6462,66753.0
2023-09-26 14:40:00,39.38,39.4,39.37,39.38,46441.0,37.6557,37.6748,37.6462,37.6557,46441.0
2023-09-26 14:45:00,39.38,39.38,39.27,39.3,253302.0,37.6557,37.6557,37.5505,37.5792,253302.0
2023-09-26 14:50:00,39.31,39.33,39.27,39.3,41152.0,37.5888,37.6079,37.5505,37.5792,41152.0
2023-09-26 14:55:00,39.31,39.32,39.3,39.32,64188.0,37.5888,37.5984,37.5792,37.5984,64188.0
2023-09-26 15:00:00,39.31,39.41,39.31,39.39,66677.0,37.5888,37.6844,37.5888,37.6653,66677.0
2023-09-26 15:05:00,39.39,39.44,39.39,39.42,60956.0,37.6653,37.7131,37.6653,37.694,60956.0
2023-09-26 15:10:00,39.42,39.43,39.4,39.41,44895.0,37.694,37.7035,37.6748,37.6844,44895.0
2023-09-26 15:15:00,39.41,39.41,39.34,39.37,89318.0,37.6844,37.6844,37.6175,37.6462,89318.0
2023-09-26 15:20:00,39.37,39.41,39.35,39.41,104719.0,37.6462,37.6844,37.627,37.6844,104719.0
2023-09-26 15:25:00,39.41,39.41,39.39,39.41,48228.0,37.6844,37.6844,37.6653,37.6844,48228.0
2023-09-26 15:30:00,39.41,39.49,39.4,39.48,142762.0,37.6844,37.7609,37.6748,37.7513,142762.0
2023-09-26 15:35:00,39.48,39.55,39.48,39.53,84357.0,37.7513,37.8183,37.7513,37.7992,84357.0
2023-09-26 15:40:00,39.52,39.54,39.5,39.54,83586.0,37.7896,37.8087,37.7705,37.8087,83586.0
2023-09-26 15:45:00,39.54,39.54,39.44,39.46,150746.0,37.8087,37.8087,37.7131,37.7322,150746.0
2023-09-26 15:50:00,39.46,39.49,39.43,39.48,259666.0,37.7322,37.7609,37.7035,37.7513,259666.0
2023-09-26 15:55:00,39.48,39.48,39.39,39.39,535568.0,37.7513,37.7513,37.6653,37.6653,535568.0
2023-09-27 09:30:00,39.11,39.11,38.89,38.97,333474.0,37.3975,37.3975,37.1872,37.2637,333474.0
2023-09-27 09:35:00,38.97,39.0,38.74,38.79,129223.0,37.2637,37.2924,37.0437,37.0916,129223.0
2023-09-27 09:40:00,38.77,38.89,38.67,38.68,271398.0,37.0724,37.1872,36.9768,36.9864,271398.0
2023-09-27 09:45:00,38.69,38.75,38.64,38.7,144227.0,36.9959,37.0533,36.9481,37.0055,144227.0
2023-09-27 09:50:00,38.68,38.69,38.56,38.61,95100.0,36.9864,36.9959,36.8716,36.9194,95100.0
2023-09-27 09:55:00,38.61,38.79,38.61,38.74,124752.0,36.9194,37.0916,36.9194,37.0437,124752.0
2023-09-27 10:00:00,38.75,38.81,38.63,38.68,104055.0,37.0533,37.1107,36.9386,36.9864,104055.0
2023-09-27 10:05:00,38.68,38.7,38.6,38.61,100204.0,36.9864,37.0055,36.9099,36.9194,100204.0
2023-09-27 10:10:00,38.61,38.63,38.45,38.47,215909.0,36.9194,36.9386,36.7664,36.7856,215909.0
2023-09-27 10:15:00,38.47,38.53,38.43,38.48,97377.0,36.7856,36.8429,36.7473,36.7951,97377.0
2023-09-27 10:20:00,38.48,38.5,38.43,38.45,183533.0,36.7951,36.8143,36.7473,36.7664,183533.0
2023-09-27 10:25:00,38.45,38.49,38.31,38.34,158655.0,36.7664,36.8047,36.6326,36.6613,158655.0
2023-09-27 10:30:00,38.34,38.34,38.16,38.19,176387.0,36.6613,36.6613,36.4891,36.5178,176387.0
2023-09-27 10:35:00,38.19,38.31,38.18,38.25,170318.0,36.5178,36.6326,36.5083,36.5752,170318.0
2023-09-27 10:40:00,38.25,38.3,38.22,38.26,92992.0,36.5752,36.623,36.5465,36.5848,92992.0
2023-09-27 10:45:00,38.26,38.3,38.2,38.21,120388.0,36.5848,36.623,36.5274,36.537,120388.0
2023-09-27 10:50:00,38.2,38.2,38.08,38.15,147400.0,36.5274,36.5274,36.4126,36.4796,147400.0
2023-09-27 10:55:00,38.15,38.16,38.03,38.04,82350.0,36.4796,36.4891,36.3648,36.3744,82350.0
2023-09-27 11:00:00,38.04,38.13,38.01,38.1,113659.0,36.3744,36.4605,36.3457,36.4318,113659.0
2023-09-27 11:05:00,38.11,38.16,38.05,38.12,146041.0,36.4413,36.4891,36.384,36.4509,146041.0
2023-09-27 11:10:00,38.12,38.13,38.05,38.06,115812.0,36.4509,36.4605,36.384,36.3935,115812.0
2023-09-27 11:15:00,38.06,38.08,37.94,37.94,150270.0,36.3935,36.4126,36.2788,36.2788,150270.0
2023-09-27 11:20:00,37.94,37.95,37.86,37.91,139690.0,36.2788,36.2883,36.2023,36.2501,139690.0
2023-09-27 11:25:00,37.91,37.97,37.9,37.95,114209.0,36.2501,36.3075,36.2405,36.2883,114209.0
2023-09-27 11:30:00,37.95,38.02,37.93,37.98,103717.0,36.2883,36.3553,36.2692,36.317,103717.0
2023-09-27 11:35:00,37.97,38.06,37.97,37.97,78864.0,36.3075,36.3935,36.3075,36.3075,78864.0
2023-09-27 11:40:00,37.97,37.97,37.86,37.87,113404.0,36.3075,36.3075,36.2023,36.2118,113404.0
2023-09-27 11:45:00,37.87,37.96,37.86,37.93,69055.0,36.2118,36.2979,36.2023,36.2692,69055.0
2023-09-27 11:50:00,37.93,37.96,37.92,37.95,61508.0,36.2692,36.2979,36.2597,36.2883,61508.0
2023-09-27 11:55:00,37.95,37.96,37.91,37.95,52845.0,36.2883,36.2979,36.2501,36.2883,52845.0
2023-09-27 12:00:00,37.95,37.96,37.77,37.77,124314.0,36.2883,36.2979,36.1162,36.1162,124314.0
2023-09-27 12:05:00,37.79,37.84,37.77,37.82,94088.0,36.1353,36.1832,36.1162,36.164,94088.0
2023-09-27 12:10:00,37.82,37.85,37.79,37.8,87892.0,36.164,36.1927,36.1353,36.1449,87892.0
2023-09-27 12:15:00,37.8,37.88,37.78,37.86,86391.0,36.1449,36.2214,36.1258,36.2023,86391.0
2023-09-27 12:20:00,37.86,37.86,37.75,37.81,103885.0,36.2023,36.2023,36.0971,36.1545,103885.0
2023-09-27 12:25:00,37.82,37.84,37.75,37.76,87157.0,36.164,36.1832,36.0971,36.1067,87157.0
2023-09-27 12:30:00,37.77,37.81,37.74,37.77,284734.0,36.1162,36.1545,36.0875,36.1162,284734.0
2023-09-27 12:35:00,37.77,37.78,37.71,37.73,109088.0,36.1162,36.1258,36.0588,36.078,109088.0
2023-09-27 12:40:00,37.72,37.75,37.71,37.72,76825.0,36.0684,36.0971,36.0588,36.0684,76825.0
2023-09-27 12:45:00,37.73,37.76,37.71,37.72,69788.0,36.078,36.1067,36.0588,36.0684,69788.0
2023-09-27 12:50:00,37.72,37.72,37.6,37.61,140765.0,36.0684,36.0684,35.9537,35.9632,140765.0
2023-09-27 12:55:00,37.6,37.6,37.47,37.5,311015.0,35.9537,35.9537,35.8294,35.858,311015.0
2023-09-27 13:00:00,37.5,37.51,37.37,37.5,212559.0,35.858,35.8676,35.7337,35.858,212559.0
2023-09-27 13:05:00,37.5,37.5,37.44,37.45,132812.0,35.858,35.858,35.8007,35.8102,132812.0
2023-09-27 13:10:00,37.44,37.47,37.42,37.43,95544.0,35.8007,35.8294,35.7815,35.7911,95544.0
2023-09-27 13:15:00,37.43,37.43,37.34,37.34,128426.0,35.7911,35.7911,35.705,35.705,128426.0
2023-09-27 13:20:00,37.34,37.42,37.3,37.41,189070.0,35.705,35.7815,35.6668,35.772,189070.0
2023-09-27 13:25:00,37.4,37.44,37.31,37.32,79825.0,35.7624,35.8007,35.6764,35.6859,79825.0
2023-09-27 13:30:00,37.31,37.33,37.25,37.26,84976.0,35.6764,35.6955,35.619,35.6286,84976.0
2023-09-27 13:35:00,37.25,37.26,37.18,37.22,149303.0,35.619,35.6286,35.5521,35.5903,149303.0
2023-09-27 13:40:00,37.21,37.23,37.12,37.23,154495.0,35.5807,35.5999,35.4947,35.5999,154495.0
2023-09-27 13:45:00,37.23,37.32,37.22,37.26,242747.0,35.5999,35.6859,35.5903,35.6286,242747.0
2023-09-27 13:50:00,37.25,37.35,37.25,37.31,130331.0,35.619,35.7146,35.619,35.6764,130331.0
2023-09-27 13:55:00,37.3,37.4,37.26,37.37,110496.0,35.6668,35.7624,35.6286,35.7337,110496.0
2023-09-27 14:00:00,37.37,37.43,37.3,37.37,142836.0,35.7337,35.7911,35.6668,35.7337,142836.0
2023-09-27 14:05:00,37.38,37.39,37.28,37.29,80556.0,35.7433,35.7529,35.6477,35.6572,80556.0
2023-09-27 14:10:00,37.28,37.3,37.26,37.27,86466.0,35.6477,35.6668,35.6286,35.6381,86466.0
2023-09-27 14:15:00,37.27,37.33,37.25,37.32,66751.0,35.6381,35.6955,35.619,35.6859,66751.0
2023-09-27 14:20:00,37.32,37.33,37.29,37.3,62955.0,35.6859,35.6955,35.6572,35.6668,62955.0
2023-09-27 14:25:00,37.3,37.4,37.29,37.4,98777.0,35.6668,35.7624,35.6572,35.7624,98777.0
2023-09-27 14:30:00,37.39,37.5,37.38,37.48,136187.0,35.7529,35.858,35.7433,35.8389,136187.0
2023-09-27 14:35:00,37.5,37.57,37.49,37.57,141666.0,35.858,35.925,35.8485,35.925,141666.0
2023-09-27 14:40:00,37.56,37.57,37.5,37.51,198472.0,35.9154,35.925,35.858,35.8676,198472.0
2023-09-27 14:45:00,37.51,37.53,37.41,37.41,95846.0,35.8676,35.8867,35.772,35.772,95846.0
2023-09-27 14:50:00,37.41,37.42,37.37,37.4,56305.0,35.772,35.7815,35.7337,35.7624,56305.0
2023-09-27 14:55:00,37.41,37.41,37.37,37.4,56909.0,35.772,35.772,35.7337,35.7624,56909.0
2023-09-27 15:00:00,37.4,37.44,37.38,37.41,85123.0,35.7624,35.8007,35.7433,35.772,85123.0
2023-09-27 15:05:00,37.42,37.5,37.4,37.46,70287.0,35.7815,35.858,35.7624,35.8198,70287.0
2023-09-27 15:10:00,37.47,37.52,37.43,37.45,163451.0,35.8294,35.8772,35.7911,35.8102,163451.0
2023-09-27 15:15:00,37.44,37.45,37.39,37.44,86934.0,35.8007,35.8102,35.7529,35.8007,86934.0
2023-09-27 15:20:00,37.44,37.45,37.4,37.41,69870.0,35.8007,35.8102,35.7624,35.772,69870.0
2023-09-27 15:25:00,37.41,37.45,37.4,37.41,78483.0,35.772,35.8102,35.7624,35.772,78483.0
2023-09-27 15:30:00,37.41,37.42,37.34,37.36,108948.0,35.772,35.7815,35.705,35.7242,108948.0
2023-09-27 15:35:00,37.36,37.38,37.32,37.36,215660.0,35.7242,35.7433,35.6859,35.7242,215660.0
2023-09-27 15:40:00,37.35,37.35,37.23,37.23,153900.0,35.7146,35.7146,35.5999,35.5999,153900.0
2023-09-27 15:45:00,37.23,37.26,37.21,37.25,216832.0,35.5999,35.6286,35.5807,35.619,216832.0
2023-09-27 15:50:00,37.24,37.27,37.21,37.27,357159.0,35.6094,35.6381,35.5807,35.6381,357159.0
2023-09-27 15:55:00,37.27,37.3,37.24,37.28,985933.0,35.6381,35.6668,35.6094,35.6477,985933.0
2023-09-28 09:30:00,37.1,37.25,36.96,37.25,486510.0,35.4756,35.619,35.3417,35.619,486510.0
2023-09-28 09:35:00,37.25,37.31,37.08,37.16,102239.0,35.619,35.6764,35.4564,35.5329,102239.0
2023-09-28 09:40:00,37.16,37.19,36.98,37.01,132210.0,35.5329,35.5616,35.3608,35.3895,132210.0
2023-09-28 09:45:00,37.01,37.09,36.97,37.04,213177.0,35.3895,35.466,35.3512,35.4182,213177.0
2023-09-28 09:50:00,37.04,37.19,37.02,37.16,108451.0,35.4182,35.5616,35.3991,35.5329,108451.0
2023-09-28 09:55:00,37.16,37.22,37.14,37.2,120214.0,35.5329,35.5903,35.5138,35.5712,120214.0
2023-09-28 10:00:00,37.19,37.27,37.17,37.22,208958.0,35.5616,35.6381,35.5425,35.5903,208958.0
2023-09-28 10:05:00,37.22,37.33,37.18,37.26,195649.0,35.5903,35.6955,35.5521,35.6286,195649.0
2023-09-28 10:10:00,37.25,37.25,37.02,37.05,190805.0,35.619,35.619,35.3991,35.4277,190805.0
2023-09-28 10:15:00,37.05,37.06,36.94,37.0,195519.0,35.4277,35.4373,35.3226,35.3799,195519.0
2023-09-28 10:20:00,37.0,37.02,36.89,36.9,192347.0,35.3799,35.3991,35.2748,35.2843,192347.0
2023-09-28 10:25:00,36.9,36.94,36.85,36.89,128078.0,35.2843,35.3226,35.2365,35.2748,128078.0
2023-09-28 10:30:00,36.9,36.9,36.8,36.87,77555.0,35.2843,35.2843,35.1887,35.2556,77555.0
2023-09-28 10:35:00,36.86,36.88,36.8,36.8,123165.0,35.2461,35.2652,35.1887,35.1887,123165.0
2023-09-28 10:40:00,36.79,36.8,36.7,36.78,151367.0,35.1791,35.1887,35.0931,35.1696,151367.0
2023-09-28 10:45:00,36.77,36.82,36.74,36.77,97273.0,35.16,35.2078,35.1313,35.16,97273.0
2023-09-28 10:50:00,36.76,36.81,36.75,36.8,64423.0,35.1504,35.1983,35.1409,35.1887,64423.0
2023-09-28 10:55:00,36.8,36.87,36.73,36.75,71868.0,35.1887,35.2556,35.1218,35.1409,71868.0
2023-09-28 11:00:00,36.75,36.75,36.7,36.73,62852.0,35.1409,35.1409,35.0931,35.1218,62852.0
2023-09-28 11:05:00,36.73,36.74,36.68,36.7,97172.0,35.1218,35.1313,35.0739,35.0931,97172.0
2023-09-28 11:10:00,36.69,36.71,36.62,36.67,87194.0,35.0835,35.1026,35.0166,35.0644,87194.0
2023-09-28 11:15:00,36.67,36.7,36.6,36.63,82602.0,35.0644,35.0931,34.9974,35.0261,82602.0
2023-09-28 11:20:00,36.62,36.66,36.6,36.66,76362.0,35.0166,35.0548,34.9974,35.0548,76362.0
2023-09-28 11:25:00,36.66,36.71,36.64,36.7,186737.0,35.0548,35.1026,35.0357,35.0931,186737.0
2023-09-28 11:30:00,36.7,36.84,36.7,36.83,133963.0,35.0931,35.2269,35.0931,35.2174,133963.0
2023-09-28 11:35:00,36.84,36.85,36.77,36.8,152816.0,35.2269,35.2365,35.16,35.1887,152816.0
2023-09-28 11:40:00,36.8,36.92,36.77,36.9,295672.0,35.1887,35.3034,35.16,35.2843,295672.0
2023-09-28 11:45:00,36.91,36.92,36.8,36.82,88697.0,35.2939,35.3034,35.1887,35.2078,88697.0
2023-09-28 11:50:00,36.82,36.83,36.74,36.74,204537.0,35.2078,35.2174,35.1313,35.1313,204537.0
2023-09-28 11:55:00,36.75,36.79,36.72,36.77,175831.0,35.1409,35.1791,35.1122,35.16,175831.0
2023-09-28 12:00:00,36.77,36.77,36.67,36.68,150326.0,35.16,35.16,35.0644,35.0739,150326.0
2023-09-28 12:05:00,36.68,36.7,36.66,36.69,114453.0,35.0739,35.0931,35.0548,35.0835,114453.0
2023-09-28 12:10:00,36.69,36.72,36.67,36.72,49228.0,35.0835,35.1122,35.0644,35.1122,49228.0
2023-09-28 12:15:00,36.71,36.78,36.71,36.78,52632.0,35.1026,35.1696,35.1026,35.1696,52632.0
2023-09-28 12:20:00,36.78,36.81,36.77,36.8,70885.0,35.1696,35.1983,35.16,35.1887,70885.0
2023-09-28 12:25:00,36.8,36.88,36.79,36.88,98797.0,35.1887,35.2652,35.1791,35.2652,98797.0
2023-09-28 12:30:00,36.87,36.98,36.86,36.94,85273.0,35.2556,35.3608,35.2461,35.3226,85273.0
2023-09-28 12:35:00,36.94,36.98,36.92,36.96,41248.0,35.3226,35.3608,35.3034,35.3417,41248.0
2023-09-28 12:40:00,36.96,37.0,36.96,36.98,40321.0,35.3417,35.3799,35.3417,35.3608,40321.0
2023-09-28 12:45:00,36.98,36.98,36.87,36.87,68223.0,35.3608,35.3608,35.2556,35.2556,68223.0
2023-09-28 12:50:00,36.87,36.91,36.82,36.83,56996.0,35.2556,35.2939,35.2078,35.2174,56996.0
2023-09-28 12:55:00,36.83,36.85,36.8,36.81,39392.0,35.2174,35.2365,35.1887,35.1983,39392.0
2023-09-28 13:00:00,36.81,36.83,36.76,36.77,41592.0,35.1983,35.2174,35.1504,35.16,41592.0
2023-09-28 13:05:00,36.76,36.78,36.75,36.77,74410.0,35.1504,35.1696,35.1409,35.16,74410.0
2023-09-28 13:10:00,36.77,36.82,36.76,36.8,79219.0,35.16,35.2078,35.1504,35.1887,79219.0
2023-09-28 13:15:00,36.81,36.81,36.77,36.78,53529.0,35.1983,35.1983,35.16,35.1696,53529.0
2023-09-28 13:20:00,36.78,36.81,36.77,36.78,59021.0,35.1696,35.1983,35.16,35.1696,59021.0
2023-09-28 13:25:00,36.78,36.78,36.7,36.7,43711.0,35.1696,35.1696,35.0931,35.0931,43711.0
2023-09-28 13:30:00,36.7,36.74,36.67,36.73,95257.0,35.0931,35.1313,35.0644,35.1218,95257.0
2023-09-28 13:35:00,36.72,36.8,36.71,36.8,66490.0,35.1122,35.1887,35.1026,35.1887,66490.0
2023-09-28 13:40:00,36.79,36.79,36.73,36.75,49386.0,35.1791,35.1791,35.1218,35.1409,49386.0
2023-09-28 13:45:00,36.75,36.8,36.74,36.77,84186.0,35.1409,35.1887,35.1313,35.16,84186.0
2023-09-28 13:50:00,36.76,36.77,36.71,36.73,52560.0,35.1504,35.16,35.1026,35.1218,52560.0
2023-09-28 13:55:00,36.73,36.75,36.69,36.75,50026.0,35.1218,35.1409,35.0835,35.1409,50026.0
2023-09-28 14:00:00,36.75,36.76,36.69,36.71,58736.0,35.1409,35.1504,35.0835,35.1026,58736.0
2023-09-28 14:05:00,36.72,36.83,36.71,36.83,70440.0,35.1122,35.2174,35.1026,35.2174,70440.0
2023-09-28 14:10:00,36.82,36.87,36.81,36.87,78355.0,35.2078,35.2556,35.1983,35.2556,78355.0
2023-09-28 14:15:00,36.88,36.91,36.86,36.91,40986.0,35.2652,35.2939,35.2461,35.2939,40986.0
2023-09-28 14:20:00,36.91,36.92,36.89,36.91,60421.0,35.2939,35.3034,35.2748,35.2939,60421.0
2023-09-28 14:25:00,36.91,37.0,36.91,36.98,82472.0,35.2939,35.3799,35.2939,35.3608,82472.0
2023-09-28 14:30:00,36.97,36.98,36.87,36.87,45275.0,35.3512,35.3608,35.2556,35.2556,45275.0
2023-09-28 14:35:00,36.87,36.89,36.76,36.79,83405.0,35.2556,35.2748,35.1504,35.1791,83405.0
2023-09-28 14:40:00,36.79,36.85,36.78,36.83,74442.0,35.1791,35.2365,35.1696,35.2174,74442.0
2023-09-28 14:45:00,36.82,36.84,36.75,36.76,74297.0,35.2078,35.2269,35.1409,35.1504,74297.0
2023-09-28 14:50:00,36.76,36.77,36.74,36.75,60946.0,35.1504,35.16,35.1313,35.1409,60946.0
2023-09-28 14:55:00,36.75,36.83,36.74,36.83,38737.0,35.1409,35.2174,35.1313,35.2174,38737.0
2023-09-28 15:00:00,36.84,36.87,36.82,36.83,75701.0,35.2269,35.2556,35.2078,35.2174,75701.0
2023-09-28 15:05:00,36.84,36.86,36.81,36.84,56631.0,35.2269,35.2461,35.1983,35.2269,56631.0
2023-09-28 15:10:00,36.84,36.89,36.81,36.88,119162.0,35.2269,35.2748,35.1983,35.2652,119162.0
2023-09-28 15:15:00,36.88,36.96,36.87,36.94,115754.0,35.2652,35.3417,35.2556,35.3226,115754.0
2023-09-28 15:20:00,36.95,36.95,36.9,36.94,71690.0,35.3321,35.3321,35.2843,35.3226,71690.0
2023-09-28 15:25:00,36.94,37.01,36.93,36.97,118099.0,35.3226,35.3895,35.313,35.3512,118099.0
2023-09-28 15:30:00,36.97,36.99,36.93,36.94,130536.0,35.3512,35.3704,35.313,35.3226,130536.0
2023-09-28 15:35:00,36.94,36.95,36.88,36.9,123135.0,35.3226,35.3321,35.2652,35.2843,123135.0
2023-09-28 15:40:00,36.89,36.95,36.89,36.93,125378.0,35.2748,35.3321,35.2748,35.313,125378.0
2023-09-28 15:45:00,36.93,36.97,36.92,36.94,161431.0,35.313,35.3512,35.3034,35.3226,161431.0
2023-09-28 15:50:00,36.93,36.94,36.87,36.89,312999.0,35.313,35.3226,35.2556,35.2748,312999.0
2023-09-28 15:55:00,36.88,37.05,36.87,37.04,803596.0,35.2652,35.4277,35.2556,35.4182,803596.0
2023-09-29 09:30:00,37.65,37.81,37.53,37.72,555679.0,36.0015,36.1545,35.8867,36.0684,555679.0
2023-09-29 09:35:00,37.74,37.77,37.45,37.48,223027.0,36.0875,36.1162,35.8102,35.8389,223027.0
2023-09-29 09:40:00,37.49,37.53,37.25,37.26,174465.0,35.8485,35.8867,35.619,35.6286,174465.0
2023-09-29 09:45:00,37.25,37.37,37.1,37.16,132599.0,35.619,35.7337,35.4756,35.5329,132599.0
2023-09-29 09:50:00,37.16,37.28,37.16,37.28,85961.0,35.5329,35.6477,35.5329,35.6477,85961.0
2023-09-29 09:55:00,37.27,37.34,37.22,37.34,57837.0,35.6381,35.705,35.5903,35.705,57837.0
2023-09-29 10:00:00,37.33,37.35,37.1,37.15,134338.0,35.6955,35.7146,35.4756,35.5234,134338.0
2023-09-29 10:05:00,37.16,37.16,37.0,37.02,116143.0,35.5329,35.5329,35.3799,35.3991,116143.0
2023-09-29 10:10:00,37.02,37.11,36.99,37.08,148663.0,35.3991,35.4851,35.3704,35.4564,148663.0
2023-09-29 10:15:00,37.09,37.12,37.07,37.1,62915.0,35.466,35.4947,35.4469,35.4756,62915.0
2023-09-29 10:20:00,37.11,37.15,37.04,37.04,77229.0,35.4851,35.5234,35.4182,35.4182,77229.0
2023-09-29 10:25:00,37.04,37.2,37.02,37.1,111648.0,35.4182,35.5712,35.3991,35.4756,111648.0
2023-09-29 10:30:00,37.1,37.18,37.08,37.18,47936.0,35.4756,35.5521,35.4564,35.5521,47936.0
2023-09-29 10:35:00,37.19,37.2,37.1,37.13,59037.0,35.5616,35.5712,35.4756,35.5042,59037.0
2023-09-29 10:40:00,37.15,37.17,37.13,37.16,19174.0,35.5234,35.5425,35.5042,35.5329,19174.0
2023-09-29 10:45:00,37.15,37.2,37.14,37.16,47521.0,35.5234,35.5712,35.5138,35.5329,47521.0
2023-09-29 10:50:00,37.16,37.23,37.12,37.23,36840.0,35.5329,35.5999,35.4947,35.5999,36840.0
2023-09-29 10:55:00,37.22,37.23,37.12,37.15,39410.0,35.5903,35.5999,35.4947,35.5234,39410.0
2023-09-29 11:00:00,37.15,37.15,37.05,37.06,57621.0,35.5234,35.5234,35.4277,35.4373,57621.0
2023-09-29 11:05:00,37.05,37.1,37.03,37.04,37613.0,35.4277,35.4756,35.4086,35.4182,37613.0
2023-09-29 11:10:00,37.05,37.1,37.03,37.06,30579.0,35.4277,35.4756,35.4086,35.4373,30579.0
2023-09-29 11:15:00,37.05,37.09,37.04,37.04,55243.0,35.4277,35.466,35.4182,35.4182,55243.0
2023-09-29 11:20:00,37.04,37.18,37.03,37.18,69611.0,35.4182,35.5521,35.4086,35.5521,69611.0
2023-09-29 11:25:00,37.18,37.19,37.04,37.05,48593.0,35.5521,35.5616,35.4182,35.4277,48593.0
2023-09-29 11:30:00,37.05,37.06,36.96,37.01,103392.0,35.4277,35.4373,35.3417,35.3895,103392.0
2023-09-29 11:35:00,37.01,37.01,36.91,36.96,134091.0,35.3895,35.3895,35.2939,35.3417,134091.0
2023-09-29 11:40:00,36.95,36.97,36.91,36.94,34095.0,35.3321,35.3512,35.2939,35.3226,34095.0
2023-09-29 11:45:00,36.95,36.97,36.92,36.94,45838.0,35.3321,35.3512,35.3034,35.3226,45838.0
2023-09-29 11:50:00,36.93,36.98,36.93,36.97,20543.0,35.313,35.3608,35.313,35.3512,20543.0
2023-09-29 11:55:00,36.97,37.0,36.96,37.0,33489.0,35.3512,35.3799,35.3417,35.3799,33489.0
2023-09-29 12:00:00,37.01,37.04,36.98,37.0,33427.0,35.3895,35.4182,35.3608,35.3799,33427.0
2023-09-29 12:05:00,37.0,37.02,36.99,37.01,23951.0,35.3799,35.3991,35.3704,35.3895,23951.0
2023-09-29 12:10:00,37.01,37.01,36.93,36.93,33798.0,35.3895,35.3895,35.313,35.313,33798.0
2023-09-29 12:15:00,36.93,37.0,36.92,37.0,23584.0,35.313,35.3799,35.3034,35.3799,23584.0
2023-09-29 12:20:00,37.01,37.06,36.97,37.02,49537.0,35.3895,35.4373,35.3512,35.3991,49537.0
2023-09-29 12:25:00,37.02,37.11,37.01,37.1,50442.0,35.3991,35.4851,35.3895,35.4756,50442.0
2023-09-29 12:30:00,37.11,37.12,37.04,37.05,37266.0,35.4851,35.4947,35.4182,35.4277,37266.0
2023-09-29 12:35:00,37.04,37.11,37.03,37.07,75793.0,35.4182,35.4851,35.4086,35.4469,75793.0
2023-09-29 12:40:00,37.05,37.11,37.04,37.07,27309.0,35.4277,35.4851,35.4182,35.4469,27309.0
2023-09-29 12:45:00,37.06,37.11,37.01,37.02,48820.0,35.4373,35.4851,35.3895,35.3991,48820.0
2023-09-29 12:50:00,37.02,37.04,36.99,37.01,61413.0,35.3991,35.4182,35.3704,35.3895,61413.0
2023-09-29 12:55:00,37.02,37.06,37.01,37.05,30630.0,35.3991,35.4373,35.3895,35.4277,30630.0
2023-09-29 13:00:00,37.05,37.05,36.96,36.99,57005.0,35.4277,35.4277,35.3417,35.3704,57005.0
2023-09-29 13:05:00,36.99,37.01,36.94,36.94,52714.0,35.3704,35.3895,35.3226,35.3226,52714.0
2023-09-29 13:10:00,36.94,36.97,36.92,36.94,21592.0,35.3226,35.3512,35.3034,35.3226,21592.0
2023-09-29 13:15:00,36.94,36.95,36.9,36.91,42779.0,35.3226,35.3321,35.2843,35.2939,42779.0
2023-09-29 13:20:00,36.91,36.97,36.91,36.94,31080.0,35.2939,35.3512,35.2939,35.3226,31080.0
2023-09-29 13:25:00,36.95,37.01,36.94,36.97,44552.0,35.3321,35.3895,35.3226,35.3512,44552.0
2023-09-29 13:30:00,36.97,37.0,36.96,36.98,21749.0,35.3512,35.3799,35.3417,35.3608,21749.0
2023-09-29 13:35:00,36.98,37.0,36.97,36.99,25542.0,35.3608,35.3799,35.3512,35.3704,25542.0
2023-09-29 13:40:00,36.99,37.03,36.99,37.02,37388.0,35.3704,35.4086,35.3704,35.3991,37388.0
2023-09-29 13:45:00,37.01,37.03,36.94,36.94,36413.0,35.3895,35.4086,35.3226,35.3226,36413.0
2023-09-29 13:50:00,36.94,36.96,36.92,36.93,32790.0,35.3226,35.3417,35.3034,35.313,32790.0
2023-09-29 13:55:00,36.92,36.95,36.91,36.91,39690.0,35.3034,35.3321,35.2939,35.2939,39690.0
2023-09-29 14:00:00,36.91,36.93,36.86,36.88,46428.0,35.2939,35.313,35.2461,35.2652,46428.0
2023-09-29 14:05:00,36.88,36.89,36.85,36.86,63327.0,35.2652,35.2748,35.2365,35.2461,63327.0
2023-09-29 14:10:00,36.86,36.91,36.85,36.88,33404.0,35.2461,35.2939,35.2365,35.2652,33404.0
2023-09-29 14:15:00,36.89,36.91,36.84,36.85,34080.0,35.2748,35.2939,35.2269,35.2365,34080.0
2023-09-29 14:20:00,36.85,36.87,36.78,36.8,74116.0,35.2365,35.2556,35.1696,35.1887,74116.0
2023-09-29 14:25:00,36.81,36.85,36.77,36.77,48753.0,35.1983,35.2365,35.16,35.16,48753.0
2023-09-29 14:30:00,36.77,36.8,36.75,36.76,31293.0,35.16,35.1887,35.1409,35.1504,31293.0
2023-09-29 14:35:00,36.76,36.82,36.76,36.8,36926.0,35.1504,35.2078,35.1504,35.1887,36926.0
2023-09-29 14:40:00,36.8,36.86,36.79,36.86,28507.0,35.1887,35.2461,35.1791,35.2461,28507.0
2023-09-29 14:45:00,36.85,36.86,36.83,36.83,37098.0,35.2365,35.2461,35.2174,35.2174,37098.0
2023-09-29 14:50:00,36.84,36.89,36.81,36.88,35848.0,35.2269,35.2748,35.1983,35.2652,35848.0
2023-09-29 14:55:00,36.88,37.0,36.87,36.99,65429.0,35.2652,35.3799,35.2556,35.3704,65429.0
2023-09-29 15:00:00,37.0,37.05,36.93,36.95,39966.0,35.3799,35.4277,35.313,35.3321,39966.0
2023-09-29 15:05:00,36.95,37.03,36.94,36.98,55159.0,35.3321,35.4086,35.3226,35.3608,55159.0
2023-09-29 15:10:00,36.98,37.04,36.96,37.02,187388.0,35.3608,35.4182,35.3417,35.3991,187388.0
2023-09-29 15:15:00,37.03,37.06,36.98,37.01,77860.0,35.4086,35.4373,35.3608,35.3895,77860.0
2023-09-29 15:20:00,37.01,37.02,36.96,36.96,50598.0,35.3895,35.3991,35.3417,35.3417,50598.0
2023-09-29 15:25:00,36.97,37.01,36.92,37.0,58387.0,35.3512,35.3895,35.3034,35.3799,58387.0
2023-09-29 15:30:00,37.0,37.01,36.94,36.95,69907.0,35.3799,35.3895,35.3226,35.3321,69907.0
2023-09-29 15:35:00,36.95,36.98,36.92,36.97,102950.0,35.3321,35.3608,35.3034,35.3512,102950.0
2023-09-29 15:40:00,36.96,36.99,36.94,36.98,84524.0,35.3417,35.3704,35.3226,35.3608,84524.0
2023-09-29 15:45:00,36.98,37.01,36.96,37.0,188891.0,35.3608,35.3895,35.3417,35.3799,188891.0
2023-09-29 15:50:00,37.0,37.05,36.96,36.98,395676.0,35.3799,35.4277,35.3417,35.3608,395676.0
2023-09-29 15:55:00,36.98,37.01,36.91,36.95,694261.0,35.3608,35.3895,35.2939,35.3321,694261.0
2023-10-02 09:30:00,36.46,36.57,36.27,36.34,516904.0,34.8636,34.9688,34.6819,34.7488,516904.0
2023-10-02 09:35:00,36.37,36.39,36.06,36.06,159812.0,34.7775,34.7966,34.4811,34.4811,159812.0
2023-10-02 09:40:00,36.07,36.22,35.95,36.05,248723.0,34.4907,34.6341,34.3759,34.4715,248723.0
2023-10-02 09:45:00,36.05,36.05,35.85,35.96,259569.0,34.4715,34.4715,34.2803,34.3855,259569.0
2023-10-02 09:50:00,35.97,36.01,35.87,35.95,80373.0,34.395,34.4333,34.2994,34.3759,80373.0
2023-10-02 09:55:00,35.95,35.95,35.79,35.84,139729.0,34.3759,34.3759,34.2229,34.2707,139729.0
2023-10-02 10:00:00,35.84,36.11,35.82,35.88,203963.0,34.2707,34.5289,34.2516,34.309,203963.0
2023-10-02 10:05:00,35.87,35.95,35.83,35.85,82426.0,34.2994,34.3759,34.2612,34.2803,82426.0
2023-10-02 10:10:00,35.85,35.95,35.76,35.77,129849.0,34.2803,34.3759,34.1942,34.2038,129849.0
2023-10-02 10:15:00,35.77,35.77,35.71,35.73,73849.0,34.2038,34.2038,34.1464,34.1655,73849.0
2023-10-02 10:20:00,35.72,35.79,35.66,35.72,112594.0,34.156,34.2229,34.0986,34.156,112594.0
2023-10-02 10:25:00,35.72,35.74,35.6,35.62,136522.0,34.156,34.1751,34.0412,34.0604,136522.0
2023-10-02 10:30:00,35.61,35.73,35.6,35.69,190538.0,34.0508,34.1655,34.0412,34.1273,190538.0
2023-10-02 10:35:00,35.69,35.69,35.57,35.58,108822.0,34.1273,34.1273,34.0125,34.0221,108822.0
2023-10-02 10:40:00,35.6,35.62,35.45,35.5,102693.0,34.0412,34.0604,33.8978,33.9456,102693.0
2023-10-02 10:45:00,35.5,35.53,35.46,35.48,79375.0,33.9456,33.9743,33.9074,33.9265,79375.0
2023-10-02 10:50:00,35.47,35.49,35.35,35.37,129261.0,33.9169,33.9361,33.8022,33.8213,129261.0
2023-10-02 10:55:00,35.37,35.43,35.33,35.41,107373.0,33.8213,33.8787,33.7831,33.8596,107373.0
2023-10-02 11:00:00,35.41,35.49,35.39,35.4,83155.0,33.8596,33.9361,33.8404,33.85,83155.0
2023-10-02 11:05:00,35.4,35.44,35.36,35.36,103576.0,33.85,33.8882,33.8117,33.8117,103576.0
2023-10-02 11:10:00,35.37,35.41,35.35,35.41,59840.0,33.8213,33.8596,33.8022,33.8596,59840.0
2023-10-02 11:15:00,35.41,35.49,35.37,35.39,101786.0,33.8596,33.9361,33.8213,33.8404,101786.0
2023-10-02 11:20:00,35.39,35.5,35.37,35.49,154254.0,33.8404,33.9456,33.8213,33.9361,154254.0
2023-10-02 11:25:00,35.49,35.56,35.46,35.54,96105.0,33.9361,34.003,33.9074,33.9839,96105.0
2023-10-02 11:30:00,35.55,35.62,35.54,35.56,237643.0,33.9934,34.0604,33.9839,34.003,237643.0
2023-10-02 11:35:00,35.55,35.57,35.43,35.44,47858.0,33.9934,34.0125,33.8787,33.8882,47858.0
2023-10-02 11:40:00,35.43,35.45,35.37,35.45,69506.0,33.8787,33.8978,33.8213,33.8978,69506.0
2023-10-02 11:45:00,35.45,35.45,35.36,35.39,96562.0,33.8978,33.8978,33.8117,33.8404,96562.0
2023-10-02 11:50:00,35.4,35.5,35.36,35.47,103496.0,33.85,33.9456,33.8117,33.9169,103496.0
2023-10-02 11:55:00,35.46,35.5,35.44,35.48,30171.0,33.9074,33.9456,33.8882,33.9265,30171.0
2023-10-02 12:00:00,35.49,35.54,35.46,35.49,68610.0,33.9361,33.9839,33.9074,33.9361,68610.0
2023-10-02 12:05:00,35.5,35.5,35.38,35.4,96883.0,33.9456,33.9456,33.8309,33.85,96883.0
2023-10-02 12:10:00,35.4,35.4,35.3,35.3,123817.0,33.85,33.85,33.7544,33.7544,123817.0
2023-10-02 12:15:00,35.3,35.43,35.27,35.41,164709.0,33.7544,33.8787,33.7257,33.8596,164709.0
2023-10-02 12:20:00,35.42,35.44,35.38,35.43,51153.0,33.8691,33.8882,33.8309,33.8787,51153.0
2023-10-02 12:25:00,35.42,35.46,35.41,35.42,52153.0,33.8691,33.9074,33.8596,33.8691,52153.0
2023-10-02 12:30:00,35.41,35.42,35.34,35.34,62904.0,33.8596,33.8691,33.7926,33.7926,62904.0
2023-10-02 12:35:00,35.34,35.39,35.31,35.39,46018.0,33.7926,33.8404,33.7639,33.8404,46018.0
2023-10-02 12:40:00,35.39,35.41,35.33,35.39,38248.0,33.8404,33.8596,33.7831,33.8404,38248.0
2023-10-02 12:45:00,35.39,35.4,35.33,35.34,36609.0,33.8404,33.85,33.7831,33.7926,36609.0
2023-10-02 12:50:00,35.34,35.4,35.33,35.35,34998.0,33.7926,33.85,33.7831,33.8022,34998.0
2023-10-02 12:55:00,35.36,35.37,35.33,35.35,26274.0,33.8117,33.8213,33.7831,33.8022,26274.0
2023-10-02 13:00:00,35.35,35.38,35.31,35.37,51321.0,33.8022,33.8309,33.7639,33.8213,51321.0
2023-10-02 13:05:00,35.37,35.38,35.34,35.37,31658.0,33.8213,33.8309,33.7926,33.8213,31658.0
2023-10-02 13:10:00,35.37,35.39,35.33,35.34,48895.0,33.8213,33.8404,33.7831,33.7926,48895.0
2023-10-02 13:15:00,35.34,35.44,35.33,35.44,66434.0,33.7926,33.8882,33.7831,33.8882,66434.0
2023-10-02 13:20:00,35.44,35.49,35.37,35.42,64912.0,33.8882,33.9361,33.8213,33.8691,64912.0
2023-10-02 13:25:00,35.42,35.5,35.41,35.44,60710.0,33.8691,33.9456,33.8596,33.8882,60710.0
2023-10-02 13:30:00,35.44,35.47,35.41,35.46,23545.0,33.8882,33.9169,33.8596,33.9074,23545.0
2023-10-02 13:35:00,35.45,35.47,35.36,35.37,73297.0,33.8978,33.9169,33.8117,33.8213,73297.0
2023-10-02 13:40:00,35.36,35.4,35.35,35.39,50017.0,33.8117,33.85,33.8022,33.8404,50017.0
2023-10-02 13:45:00,35.39,35.41,35.35,35.37,30490.0,33.8404,33.8596,33.8022,33.8213,30490.0
2023-10-02 13:50:00,35.37,35.44,35.36,35.42,33260.0,33.8213,33.8882,33.8117,33.8691,33260.0
2023-10-02 13:55:00,35.41,35.47,35.4,35.45,62000.0,33.8596,33.9169,33.85,33.8978,62000.0
2023-10-02 14:00:00,35.45,35.47,35.4,35.43,52773.0,33.8978,33.9169,33.85,33.8787,52773.0
2023-10-02 14:05:00,35.43,35.54,35.42,35.54,66471.0,33.8787,33.9839,33.8691,33.9839,66471.0
2023-10-02 14:10:00,35.54,35.63,35.53,35.59,48694.0,33.9839,34.0699,33.9743,34.0317,48694.0
2023-10-02 14:15:00,35.59,35.59,35.47,35.47,42034.0,34.0317,34.0317,33.9169,33.9169,42034.0
2023-10-02 14:20:00,35.47,35.47,35.42,35.44,32025.0,33.9169,33.9169,33.8691,33.8882,32025.0
2023-10-02 14:25:00,35.43,35.44,35.33,35.34,86998.0,33.8787,33.8882,33.7831,33.7926,86998.0
2023-10-02 14:30:00,35.33,35.39,35.33,35.36,70628.0,33.7831,33.8404,33.7831,33.8117,70628.0
2023-10-02 14:35:00,35.35,35.39,35.31,35.32,58221.0,33.8022,33.8404,33.7639,33.7735,58221.0
2023-10-02 14:40:00,35.33,35.36,35.32,35.34,32092.0,33.7831,33.8117,33.7735,33.7926,32092.0
2023-10-02 14:45:00,35.34,35.38,35.33,35.36,37512.0,33.7926,33.8309,33.7831,33.8117,37512.0
2023-10-02 14:50:00,35.36,35.39,35.33,35.38,35259.0,33.8117,33.8404,33.7831,33.8309,35259.0
2023-10-02 14:55:00,35.37,35.37,35.3,35.34,99978.0,33.8213,33.8213,33.7544,33.7926,99978.0
2023-10-02 15:00:00,35.34,35.36,35.32,35.33,95316.0,33.7926,33.8117,33.7735,33.7831,95316.0
2023-10-02 15:05:00,35.33,35.4,35.31,35.4,105875.0,33.7831,33.85,33.7639,33.85,105875.0
2023-10-02 15:10:00,35.4,35.44,35.39,35.41,70743.0,33.85,33.8882,33.8404,33.8596,70743.0
2023-10-02 15:15:00,35.41,35.51,35.41,35.48,70937.0,33.8596,33.9552,33.8596,33.9265,70937.0
2023-10-02 15:20:00,35.48,35.5,35.44,35.5,100117.0,33.9265,33.9456,33.8882,33.9456,100117.0
2023-10-02 15:25:00,35.51,35.52,35.47,35.5,54461.0,33.9552,33.9647,33.9169,33.9456,54461.0
2023-10-02 15:30:00,35.49,35.55,35.47,35.54,98934.0,33.9361,33.9934,33.9169,33.9839,98934.0
2023-10-02 15:35:00,35.55,35.56,35.47,35.52,93328.0,33.9934,34.003,33.9169,33.9647,93328.0
2023-10-02 15:40:00,35.52,35.54,35.49,35.52,96082.0,33.9647,33.9839,33.9361,33.9647,96082.0
2023-10-02 15:45:00,35.52,35.54,35.49,35.51,175162.0,33.9647,33.9839,33.9361,33.9552,175162.0
2023-10-02 15:50:00,35.51,35.58,35.46,35.58,279322.0,33.9552,34.0221,33.9074,34.0221,279322.0
2023-10-02 15:55:00,35.58,35.6,35.53,35.55,577287.0,34.0221,34.0412,33.9743,33.9934,577287.0
2023-10-03 09:30:00,35.25,35.4,35.24,35.38,267822.0,33.7066,33.85,33.697,33.8309,267822.0
2023-10-03 09:35:00,35.37,35.53,35.23,35.52,171841.0,33.8213,33.9743,33.6874,33.9647,171841.0
2023-10-03 09:40:00,35.53,35.86,35.5,35.77,176447.0,33.9743,34.2899,33.9456,34.2038,176447.0
2023-10-03 09:45:00,35.77,35.79,35.65,35.69,242680.0,34.2038,34.2229,34.089,34.1273,242680.0
2023-10-03 09:50:00,35.68,35.8,35.66,35.66,171582.0,34.1177,34.2325,34.0986,34.0986,171582.0
2023-10-03 09:55:00,35.66,35.69,35.5,35.53,100478.0,34.0986,34.1273,33.9456,33.9743,100478.0
2023-10-03 10:00:00,35.52,35.53,35.23,35.24,288413.0,33.9647,33.9743,33.6874,33.697,288413.0
2023-10-03 10:05:00,35.24,35.27,35.16,35.2,163795.0,33.697,33.7257,33.6205,33.6587,163795.0
2023-10-03 10:10:00,35.21,35.61,35.21,35.49,138373.0,33.6683,34.0508,33.6683,33.9361,138373.0
2023-10-03 10:15:00,35.48,35.54,35.36,35.52,98575.0,33.9265,33.9839,33.8117,33.9647,98575.0
2023-10-03 10:20:00,35.53,35.63,35.51,35.59,145916.0,33.9743,34.0699,33.9552,34.0317,145916.0
2023-10-03 10:25:00,35.58,35.66,35.52,35.57,101585.0,34.0221,34.0986,33.9647,34.0125,101585.0
2023-10-03 10:30:00,35.57,35.68,35.53,35.64,119144.0,34.0125,34.1177,33.9743,34.0795,119144.0
2023-10-03 10:35:00,35.64,35.87,35.64,35.73,205030.0,34.0795,34.2994,34.0795,34.1655,205030.0
2023-10-03 10:40:00,35.73,35.79,35.69,35.77,82898.0,34.1655,34.2229,34.1273,34.2038,82898.0
2023-10-03 10:45:00,35.77,35.77,35.63,35.66,60472.0,34.2038,34.2038,34.0699,34.0986,60472.0
2023-10-03 10:50:00,35.65,35.66,35.58,35.63,58706.0,34.089,34.0986,34.0221,34.0699,58706.0
2023-10-03 10:55:00,35.62,35.69,35.59,35.66,65391.0,34.0604,34.1273,34.0317,34.0986,65391.0
2023-10-03 11:00:00,35.66,35.73,35.65,35.68,66893.0,34.0986,34.1655,34.089,34.1177,66893.0
2023-10-03 11:05:00,35.68,35.9,35.68,35.82,76831.0,34.1177,34.3281,34.1177,34.2516,76831.0
2023-10-03 11:10:00,35.83,35.83,35.69,35.76,100395.0,34.2612,34.2612,34.1273,34.1942,100395.0
2023-10-03 11:15:00,35.77,35.8,35.7,35.8,112764.0,34.2038,34.2325,34.1369,34.2325,112764.0
2023-10-03 11:20:00,35.8,35.81,35.68,35.69,60254.0,34.2325,34.242,34.1177,34.1273,60254.0
2023-10-03 11:25:00,35.69,35.74,35.68,35.69,64515.0,34.1273,34.1751,34.1177,34.1273,64515.0
2023-10-03 11:30:00,35.69,35.71,35.6,35.6,61682.0,34.1273,34.1464,34.0412,34.0412,61682.0
2023-10-03 11:35:00,35.6,35.66,35.56,35.66,47727.0,34.0412,34.0986,34.003,34.0986,47727.0
2023-10-03 11:40:00,35.66,35.68,35.61,35.67,77742.0,34.0986,34.1177,34.0508,34.1082,77742.0
2023-10-03 11:45:00,35.68,35.7,35.56,35.56,86805.0,34.1177,34.1369,34.003,34.003,86805.0
2023-10-03 11:50:00,35.56,35.6,35.53,35.58,69285.0,34.003,34.0412,33.9743,34.0221,69285.0
2023-10-03 11:55:00,35.59,35.6,35.57,35.57,53513.0,34.0317,34.0412,34.0125,34.0125,53513.0
2023-10-03 12:00:00,35.57,35.65,35.56,35.64,100909.0,34.0125,34.089,34.003,34.0795,100909.0
2023-10-03 12:05:00,35.64,35.69,35.6,35.61,96173.0,34.0795,34.1273,34.0412,34.0508,96173.0
2023-10-03 12:10:00,35.62,35.63,35.51,35.52,85562.0,34.0604,34.0699,33.9552,33.9647,85562.0
2023-10-03 12:15:00,35.51,35.58,35.48,35.55,77306.0,33.9552,34.0221,33.9265,33.9934,77306.0
2023-10-03 12:20:00,35.56,35.57,35.46,35.56,122208.0,34.003,34.0125,33.9074,34.003,122208.0
2023-10-03 12:25:00,35.55,35.6,35.52,35.59,103912.0,33.9934,34.0412,33.9647,34.0317,103912.0
2023-10-03 12:30:00,35.6,35.65,35.59,35.61,90151.0,34.0412,34.089,34.0317,34.0508,90151.0
2023-10-03 12:35:00,35.62,35.62,35.53,35.53,67211.0,34.0604,34.0604,33.9743,33.9743,67211.0
2023-10-03 12:40:00,35.54,35.56,35.47,35.47,53868.0,33.9839,34.003,33.9169,33.9169,53868.0
2023-10-03 12:45:00,35.48,35.49,35.44,35.45,58123.0,33.9265,33.9361,33.8882,33.8978,58123.0
2023-10-03 12:50:00,35.44,35.44,35.34,35.34,94753.0,33.8882,33.8882,33.7926,33.7926,94753.0
2023-10-03 12:55:00,35.34,35.41,35.34,35.36,84987.0,33.7926,33.8596,33.7926,33.8117,84987.0
2023-10-03 13:00:00,35.36,35.39,35.31,35.34,70695.0,33.8117,33.8404,33.7639,33.7926,70695.0
2023-10-03 13:05:00,35.35,35.39,35.34,35.36,54894.0,33.8022,33.8404,33.7926,33.8117,54894.0
2023-10-03 13:10:00,35.36,35.4,35.3,35.4,60724.0,33.8117,33.85,33.7544,33.85,60724.0
2023-10-03 13:15:00,35.39,35.46,35.39,35.46,55878.0,33.8404,33.9074,33.8404,33.9074,55878.0
2023-10-03 13:20:00,35.46,35.5,35.44,35.5,75686.0,33.9074,33.9456,33.8882,33.9456,75686.0
2023-10-03 13:25:00,35.5,35.56,35.49,35.55,51078.0,33.9456,34.003,33.9361,33.9934,51078.0
2023-10-03 13:30:00,35.55,35.56,35.5,35.52,87586.0,33.9934,34.003,33.9456,33.9647,87586.0
2023-10-03 13:35:00,35.52,35.52,35.43,35.43,79096.0,33.9647,33.9647,33.8787,33.8787,79096.0
2023-10-03 13:40:00,35.43,35.49,35.42,35.48,130199.0,33.8787,33.9361,33.8691,33.9265,130199.0
2023-10-03 13:45:00,35.49,35.5,35.45,35.45,87863.0,33.9361,33.9456,33.8978,33.8978,87863.0
2023-10-03 13:50:00,35.46,35.46,35.37,35.41,101070.0,33.9074,33.9074,33.8213,33.8596,101070.0
2023-10-03 13:55:00,35.41,35.41,35.38,35.39,51451.0,33.8596,33.8596,33.8309,33.8404,51451.0
2023-10-03 14:00:00,35.39,35.41,35.36,35.38,58460.0,33.8404,33.8596,33.8117,33.8309,58460.0
2023-10-03 14:05:00,35.39,35.39,35.3,35.3,48085.0,33.8404,33.8404,33.7544,33.7544,48085.0
2023-10-03 14:10:00,35.3,35.35,35.29,35.35,57695.0,33.7544,33.8022,33.7448,33.8022,57695.0
2023-10-03 14:15:00,35.35,35.37,35.32,35.36,33318.0,33.8022,33.8213,33.7735,33.8117,33318.0
2023-10-03 14:20:00,35.36,35.41,35.35,35.4,37462.0,33.8117,33.8596,33.8022,33.85,37462.0
2023-10-03 14:25:00,35.4,35.4,35.35,35.38,53959.0,33.85,33.85,33.8022,33.8309,53959.0
2023-10-03 14:30:00,35.39,35.47,35.38,35.45,63458.0,33.8404,33.9169,33.8309,33.8978,63458.0
2023-10-03 14:35:00,35.45,35.46,35.41,35.46,44150.0,33.8978,33.9074,33.8596,33.9074,44150.0
2023-10-03 14:40:00,35.45,35.46,35.38,35.39,55754.0,33.8978,33.9074,33.8309,33.8404,55754.0
2023-10-03 14:45:00,35.39,35.45,35.38,35.41,50198.0,33.8404,33.8978,33.8309,33.8596,50198.0
2023-10-03 14:50:00,35.41,35.47,35.4,35.44,113031.0,33.8596,33.9169,33.85,33.8882,113031.0
2023-10-03 14:55:00,35.44,35.49,35.4,35.42,81828.0,33.8882,33.9361,33.85,33.8691,81828.0
2023-10-03 15:00:00,35.43,35.44,35.36,35.41,129340.0,33.8787,33.8882,33.8117,33.8596,129340.0
2023-10-03 15:05:00,35.4,35.42,35.35,35.37,129377.0,33.85,33.8691,33.8022,33.8213,129377.0
2023-10-03 15:10:00,35.37,35.39,35.32,35.33,141710.0,33.8213,33.8404,33.7735,33.7831,141710.0
2023-10-03 15:15:00,35.33,35.35,35.31,35.34,160314.0,33.7831,33.8022,33.7639,33.7926,160314.0
2023-10-03 15:20:00,35.34,35.39,35.32,35.38,183358.0,33.7926,33.8404,33.7735,33.8309,183358.0
2023-10-03 15:25:00,35.38,35.38,35.32,35.34,150413.0,33.8309,33.8309,33.7735,33.7926,150413.0
2023-10-03 15:30:00,35.35,35.36,35.26,35.3,185485.0,33.8022,33.8117,33.7161,33.7544,185485.0
2023-10-03 15:35:00,35.3,35.31,35.24,35.26,255313.0,33.7544,33.7639,33.697,33.7161,255313.0
2023-10-03 15:40:00,35.26,35.26,35.2,35.23,214348.0,33.7161,33.7161,33.6587,33.6874,214348.0
2023-10-03 15:45:00,35.23,35.23,35.18,35.2,260415.0,33.6874,33.6874,33.6396,33.6587,260415.0
2023-10-03 15:50:00,35.21,35.26,35.18,35.18,324623.0,33.6683,33.7161,33.6396,33.6396,324623.0
2023-10-03 15:55:00,35.19,35.22,35.17,35.22,683300.0,33.6492,33.6779,33.6301,33.6779,683300.0
2023-10-04 09:30:00,35.28,35.38,35.15,35.27,287706.0,33.7352,33.8309,33.6109,33.7257,287706.0
2023-10-04 09:35:00,35.26,35.28,35.08,35.19,136383.0,33.7161,33.7352,33.544,33.6492,136383.0
2023-10-04 09:40:00,35.18,35.25,35.11,35.17,128433.0,33.6396,33.7066,33.5727,33.6301,128433.0
2023-10-04 09:45:00,35.16,35.18,35.0,35.02,151158.0,33.6205,33.6396,33.4675,33.4866,151158.0
2023-10-04 09:50:00,35.02,35.14,34.95,35.1,138640.0,33.4866,33.6014,33.4197,33.5631,138640.0
2023-10-04 09:55:00,35.1,35.21,35.09,35.21,228951.0,33.5631,33.6683,33.5536,33.6683,228951.0
2023-10-04 10:00:00,35.21,35.24,35.02,35.15,232214.0,33.6683,33.697,33.4866,33.6109,232214.0
2023-10-04 10:05:00,35.16,35.25,35.09,35.15,159432.0,33.6205,33.7066,33.5536,33.6109,159432.0
2023-10-04 10:10:00,35.16,35.19,35.1,35.12,121274.0,33.6205,33.6492,33.5631,33.5823,121274.0
2023-10-04 10:15:00,35.12,35.12,35.0,35.03,99360.0,33.5823,33.5823,33.4675,33.4962,99360.0
2023-10-04 10:20:00,35.03,35.03,34.96,35.03,103801.0,33.4962,33.4962,33.4293,33.4962,103801.0
2023-10-04 10:25:00,35.03,35.05,34.96,35.0,101126.0,33.4962,33.5153,33.4293,33.4675,101126.0
2023-10-04 10:30:00,35.01,35.1,35.0,35.08,91696.0,33.4771,33.5631,33.4675,33.544,91696.0
2023-10-04 10:35:00,35.08,35.11,35.03,35.05,129279.0,33.544,33.5727,33.4962,33.5153,129279.0
2023-10-04 10:40:00,35.05,35.08,34.98,34.99,60488.0,33.5153,33.544,33.4484,33.4579,60488.0
2023-10-04 10:45:00,34.99,35.0,34.86,34.87,152981.0,33.4579,33.4675,33.3336,33.3432,152981.0
2023-10-04 10:50:00,34.86,34.94,34.86,34.89,83153.0,33.3336,33.4101,33.3336,33.3623,83153.0
2023-10-04 10:55:00,34.89,34.91,34.84,34.85,121939.0,33.3623,33.3814,33.3145,33.3241,121939.0
2023-10-04 11:00:00,34.86,35.02,34.81,35.02,108609.0,33.3336,33.4866,33.2858,33.4866,108609.0
2023-10-04 11:05:00,35.02,35.15,35.02,35.12,214829.0,33.4866,33.6109,33.4866,33.5823,214829.0
2023-10-04 11:10:00,35.12,35.16,35.05,35.09,74311.0,33.5823,33.6205,33.5153,33.5536,74311.0
2023-10-04 11:15:00,35.09,35.2,35.08,35.16,92684.0,33.5536,33.6587,33.544,33.6205,92684.0
2023-10-04 11:20:00,35.16,35.17,35.07,35.13,58791.0,33.6205,33.6301,33.5344,33.5918,58791.0
2023-10-04 11:25:00,35.13,35.15,35.08,35.14,58837.0,33.5918,33.6109,33.544,33.6014,58837.0
2023-10-04 11:30:00,35.14,35.16,35.04,35.08,103146.0,33.6014,33.6205,33.5058,33.544,103146.0
2023-10-04 11:35:00,35.08,35.12,35.04,35.09,32242.0,33.544,33.5823,33.5058,33.5536,32242.0
2023-10-04 11:40:00,35.09,35.14,35.05,35.09,59317.0,33.5536,33.6014,33.5153,33.5536,59317.0
2023-10-04 11:45:00,35.1,35.2,35.07,35.19,62694.0,33.5631,33.6587,33.5344,33.6492,62694.0
2023-10-04 11:50:00,35.18,35.18,35.1,35.15,90800.0,33.6396,33.6396,33.5631,33.6109,90800.0
2023-10-04 11:55:00,35.15,35.17,35.1,35.15,60863.0,33.6109,33.6301,33.5631,33.6109,60863.0
2023-10-04 12:00:00,35.15,35.15,35.07,35.08,72939.0,33.6109,33.6109,33.5344,33.544,72939.0
2023-10-04 12:05:00,35.08,35.12,35.06,35.08,23925.0,33.544,33.5823,33.5249,33.544,23925.0
2023-10-04 12:10:00,35.08,35.13,35.05,35.08,64277.0,33.544,33.5918,33.5153,33.544,64277.0
2023-10-04 12:15:00,35.08,35.13,35.07,35.12,31824.0,33.544,33.5918,33.5344,33.5823,31824.0
2023-10-04 12:20:00,35.12,35.13,35.06,35.08,45647.0,33.5823,33.5918,33.5249,33.544,45647.0
2023-10-04 12:25:00,35.08,35.12,35.06,35.11,38152.0,33.544,33.5823,33.5249,33.5727,38152.0
2023-10-04 12:30:00,35.11,35.16,35.07,35.15,42286.0,33.5727,33.6205,33.5344,33.6109,42286.0
2023-10-04 12:35:00,35.16,35.16,35.09,35.09,63721.0,33.6205,33.6205,33.5536,33.5536,63721.0
2023-10-04 12:40:00,35.1,35.13,35.02,35.03,88467.0,33.5631,33.5918,33.4866,33.4962,88467.0
2023-10-04 12:45:00,35.04,35.07,35.03,35.06,24598.0,33.5058,33.5344,33.4962,33.5249,24598.0
2023-10-04 12:50:00,35.05,35.06,35.0,35.01,50063.0,33.5153,33.5249,33.4675,33.4771,50063.0
2023-10-04 12:55:00,35.01,35.01,34.96,34.97,38945.0,33.4771,33.4771,33.4293,33.4388,38945.0
2023-10-04 13:00:00,34.97,34.98,34.93,34.95,42507.0,33.4388,33.4484,33.4006,33.4197,42507.0
2023-10-04 13:05:00,34.95,34.95,34.92,34.94,35129.0,33.4197,33.4197,33.391,33.4101,35129.0
2023-10-04 13:10:00,34.94,34.96,34.92,34.93,33524.0,33.4101,33.4293,33.391,33.4006,33524.0
2023-10-04 13:15:00,34.94,34.98,34.91,34.98,47904.0,33.4101,33.4484,33.3814,33.4484,47904.0
2023-10-04 13:20:00,34.98,34.99,34.94,34.94,43274.0,33.4484,33.4579,33.4101,33.4101,43274.0
2023-10-04 13:25:00,34.94,34.94,34.88,34.89,39661.0,33.4101,33.4101,33.3528,33.3623,39661.0
2023-10-04 13:30:00,34.89,34.92,34.84,34.91,67383.0,33.3623,33.391,33.3145,33.3814,67383.0
2023-10-04 13:35:00,34.92,34.96,34.91,34.92,50578.0,33.391,33.4293,33.3814,33.391,50578.0
2023-10-04 13:40:00,34.92,34.98,34.91,34.95,54008.0,33.391,33.4484,33.3814,33.4197,54008.0
2023-10-04 13:45:00,34.95,34.98,34.94,34.98,36539.0,33.4197,33.4484,33.4101,33.4484,36539.0
2023-10-04 13:50:00,34.98,34.99,34.93,34.94,54335.0,33.4484,33.4579,33.4006,33.4101,54335.0
2023-10-04 13:55:00,34.95,34.97,34.92,34.96,34529.0,33.4197,33.4388,33.391,33.4293,34529.0
2023-10-04 14:00:00,34.96,34.97,34.93,34.95,49392.0,33.4293,33.4388,33.4006,33.4197,49392.0
2023-10-04 14:05:00,34.95,34.98,34.94,34.96,54470.0,33.4197,33.4484,33.4101,33.4293,54470.0
2023-10-04 14:10:00,34.95,35.02,34.93,35.0,49509.0,33.4197,33.4866,33.4006,33.4675,49509.0
2023-10-04 14:15:00,35.0,35.1,34.99,35.09,67773.0,33.4675,33.5631,33.4579,33.5536,67773.0
2023-10-04 14:20:00,35.09,35.1,35.0,35.01,50019.0,33.5536,33.5631,33.4675,33.4771,50019.0
2023-10-04 14:25:00,35.02,35.11,35.01,35.11,55018.0,33.4866,33.5727,33.4771,33.5727,55018.0
2023-10-04 14:30:00,35.1,35.17,35.1,35.16,123383.0,33.5631,33.6301,33.5631,33.6205,123383.0
2023-10-04 14:35:00,35.15,35.21,35.14,35.19,99695.0,33.6109,33.6683,33.6014,33.6492,99695.0
2023-10-04 14:40:00,35.19,35.2,35.16,35.18,43543.0,33.6492,33.6587,33.6205,33.6396,43543.0
2023-10-04 14:45:00,35.18,35.19,35.15,35.16,45077.0,33.6396,33.6492,33.6109,33.6205,45077.0
2023-10-04 14:50:00,35.15,35.2,35.13,35.19,46685.0,33.6109,33.6587,33.5918,33.6492,46685.0
2023-10-04 14:55:00,35.19,35.2,35.18,35.2,49265.0,33.6492,33.6587,33.6396,33.6587,49265.0
2023-10-04 15:00:00,35.2,35.2,35.17,35.19,83996.0,33.6587,33.6587,33.6301,33.6492,83996.0
2023-10-04 15:05:00,35.19,35.2,35.17,35.2,66595.0,33.6492,33.6587,33.6301,33.6587,66595.0
2023-10-04 15:10:00,35.2,35.21,35.19,35.2,101926.0,33.6587,33.6683,33.6492,33.6587,101926.0
2023-10-04 15:15:00,35.2,35.3,35.19,35.28,129629.0,33.6587,33.7544,33.6492,33.7352,129629.0
2023-10-04 15:20:00,35.27,35.33,35.27,35.32,73507.0,33.7257,33.7831,33.7257,33.7735,73507.0
2023-10-04 15:25:00,35.31,35.33,35.26,35.27,79322.0,33.7639,33.7831,33.7161,33.7257,79322.0
2023-10-04 15:30:00,35.27,35.34,35.26,35.34,107485.0,33.7257,33.7926,33.7161,33.7926,107485.0
2023-10-04 15:35:00,35.34,35.41,35.33,35.34,106098.0,33.7926,33.8596,33.7831,33.7926,106098.0
2023-10-04 15:40:00,35.35,35.38,35.32,35.33,133809.0,33.8022,33.8309,33.7735,33.7831,133809.0
2023-10-04 15:45:00,35.33,35.34,35.3,35.32,133297.0,33.7831,33.7926,33.7544,33.7735,133297.0
2023-10-04 15:50:00,35.32,35.38,35.27,35.37,206539.0,33.7735,33.8309,33.7257,33.8213,206539.0
2023-10-04 15:55:00,35.37,35.46,35.35,35.43,878575.0,33.8213,33.9074,33.8022,33.8787,878575.0
2023-10-05 09:30:00,35.47,35.77,35.47,35.73,248132.0,33.9169,34.2038,33.9169,34.1655,248132.0
2023-10-05 09:35:00,35.73,35.76,35.59,35.59,201902.0,34.1655,34.1942,34.0317,34.0317,201902.0
2023-10-05 09:40:00,35.59,35.78,35.59,35.66,88928.0,34.0317,34.2134,34.0317,34.0986,88928.0
2023-10-05 09:45:00,35.66,35.7,35.53,35.65,92482.0,34.0986,34.1369,33.9743,34.089,92482.0
2023-10-05 09:50:00,35.65,35.84,35.64,35.84,79252.0,34.089,34.2707,34.0795,34.2707,79252.0
2023-10-05 09:55:00,35.84,35.93,35.84,35.9,104439.0,34.2707,34.3568,34.2707,34.3281,104439.0
2023-10-05 10:00:00,35.9,35.91,35.74,35.79,89207.0,34.3281,34.3377,34.1751,34.2229,89207.0
2023-10-05 10:05:00,35.79,35.79,35.6,35.61,81596.0,34.2229,34.2229,34.0412,34.0508,81596.0
2023-10-05 10:10:00,35.61,35.71,35.59,35.7,67224.0,34.0508,34.1464,34.0317,34.1369,67224.0
2023-10-05 10:15:00,35.7,35.74,35.67,35.73,62039.0,34.1369,34.1751,34.1082,34.1655,62039.0
2023-10-05 10:20:00,35.74,35.83,35.69,35.7,87907.0,34.1751,34.2612,34.1273,34.1369,87907.0
2023-10-05 10:25:00,35.7,35.79,35.7,35.76,34849.0,34.1369,34.2229,34.1369,34.1942,34849.0
2023-10-05 10:30:00,35.77,35.78,35.57,35.58,57371.0,34.2038,34.2134,34.0125,34.0221,57371.0
2023-10-05 10:35:00,35.58,35.62,35.53,35.55,88716.0,34.0221,34.0604,33.9743,33.9934,88716.0
2023-10-05 10:40:00,35.54,35.63,35.5,35.63,66179.0,33.9839,34.0699,33.9456,34.0699,66179.0
2023-10-05 10:45:00,35.64,35.67,35.59,35.67,61335.0,34.0795,34.1082,34.0317,34.1082,61335.0
2023-10-05 10:50:00,35.68,35.71,35.65,35.65,47874.0,34.1177,34.1464,34.089,34.089,47874.0
2023-10-05 10:55:00,35.66,35.76,35.65,35.72,33071.0,34.0986,34.1942,34.089,34.156,33071.0
2023-10-05 11:00:00,35.72,35.72,35.63,35.64,38923.0,34.156,34.156,34.0699,34.0795,38923.0
2023-10-05 11:05:00,35.64,35.67,35.62,35.66,56623.0,34.0795,34.1082,34.0604,34.0986,56623.0
2023-10-05 11:10:00,35.66,35.78,35.66,35.77,30004.0,34.0986,34.2134,34.0986,34.2038,30004.0
2023-10-05 11:15:00,35.78,35.89,35.77,35.82,103288.0,34.2134,34.3185,34.2038,34.2516,103288.0
2023-10-05 11:20:00,35.81,35.88,35.77,35.87,60546.0,34.242,34.309,34.2038,34.2994,60546.0
2023-10-05 11:25:00,35.86,35.89,35.76,35.82,78794.0,34.2899,34.3185,34.1942,34.2516,78794.0
2023-10-05 11:30:00,35.81,35.83,35.78,35.8,52477.0,34.242,34.2612,34.2134,34.2325,52477.0
2023-10-05 11:35:00,35.81,35.87,35.8,35.86,51435.0,34.242,34.2994,34.2325,34.2899,51435.0
2023-10-05 11:40:00,35.86,35.92,35.83,35.84,85820.0,34.2899,34.3472,34.2612,34.2707,85820.0
2023-10-05 11:45:00,35.83,35.86,35.75,35.75,53079.0,34.2612,34.2899,34.1847,34.1847,53079.0
2023-10-05 11:50:00,35.75,35.79,35.72,35.77,42188.0,34.1847,34.2229,34.156,34.2038,42188.0
2023-10-05 11:55:00,35.77,35.79,35.69,35.72,41743.0,34.2038,34.2229,34.1273,34.156,41743.0
2023-10-05 12:00:00,35.72,35.72,35.61,35.67,40263.0,34.156,34.156,34.0508,34.1082,40263.0
2023-10-05 12:05:00,35.67,35.74,35.65,35.72,37321.0,34.1082,34.1751,34.089,34.156,37321.0
2023-10-05 12:10:00,35.72,35.76,35.7,35.72,58494.0,34.156,34.1942,34.1369,34.156,58494.0
2023-10-05 12:15:00,35.71,35.73,35.66,35.67,37695.0,34.1464,34.1655,34.0986,34.1082,37695.0
2023-10-05 12:20:00,35.68,35.71,35.66,35.71,35000.0,34.1177,34.1464,34.0986,34.1464,35000.0
2023-10-05 12:25:00,35.71,35.79,35.7,35.79,53672.0,34.1464,34.2229,34.1369,34.2229,53672.0
2023-10-05 12:30:00,35.79,35.84,35.76,35.82,74859.0,34.2229,34.2707,34.1942,34.2516,74859.0
2023-10-05 12:35:00,35.82,35.82,35.77,35.8,40432.0,34.2516,34.2516,34.2038,34.2325,40432.0
2023-10-05 12:40:00,35.8,35.8,35.73,35.8,41297.0,34.2325,34.2325,34.1655,34.2325,41297.0
2023-10-05 12:45:00,35.8,35.81,35.72,35.73,38561.0,34.2325,34.242,34.156,34.1655,38561.0
2023-10-05 12:50:00,35.73,35.78,35.72,35.76,38393.0,34.1655,34.2134,34.156,34.1942,38393.0
2023-10-05 12:55:00,35.76,35.77,35.73,35.76,30590.0,34.1942,34.2038,34.1655,34.1942,30590.0
2023-10-05 13:00:00,35.76,35.78,35.75,35.77,31428.0,34.1942,34.2134,34.1847,34.2038,31428.0
2023-10-05 13:05:00,35.77,35.77,35.71,35.74,49131.0,34.2038,34.2038,34.1464,34.1751,49131.0
2023-10-05 13:10:00,35.73,35.78,35.72,35.78,23429.0,34.1655,34.2134,34.156,34.2134,23429.0
2023-10-05 13:15:00,35.78,35.83,35.77,35.83,29748.0,34.2134,34.2612,34.2038,34.2612,29748.0
2023-10-05 13:20:00,35.83,35.89,35.82,35.87,35361.0,34.2612,34.3185,34.2516,34.2994,35361.0
2023-10-05 13:25:00,35.86,35.9,35.84,35.9,44360.0,34.2899,34.3281,34.2707,34.3281,44360.0
2023-10-05 13:30:00,35.9,35.99,35.9,35.98,75597.0,34.3281,34.4142,34.3281,34.4046,75597.0
2023-10-05 13:35:00,35.98,36.05,35.98,36.04,88016.0,34.4046,34.4715,34.4046,34.462,88016.0
2023-10-05 13:40:00,36.04,36.04,36.01,36.03,53095.0,34.462,34.462,34.4333,34.4524,53095.0
2023-10-05 13:45:00,36.04,36.04,35.96,36.0,69386.0,34.462,34.462,34.3855,34.4237,69386.0
2023-10-05 13:50:00,35.99,36.03,35.99,36.01,34608.0,34.4142,34.4524,34.4142,34.4333,34608.0
2023-10-05 13:55:00,36.01,36.04,36.0,36.03,28911.0,34.4333,34.462,34.4237,34.4524,28911.0
2023-10-05 14:00:00,36.04,36.12,36.03,36.12,59130.0,34.462,34.5385,34.4524,34.5385,59130.0
2023-10-05 14:05:00,36.12,36.12,36.05,36.07,53647.0,34.5385,34.5385,34.4715,34.4907,53647.0
2023-10-05 14:10:00,36.07,36.1,36.05,36.08,59834.0,34.4907,34.5193,34.4715,34.5002,59834.0
2023-10-05 14:15:00,36.09,36.16,36.07,36.12,85588.0,34.5098,34.5767,34.4907,34.5385,85588.0
2023-10-05 14:20:00,36.12,36.14,36.09,36.14,62562.0,34.5385,34.5576,34.5098,34.5576,62562.0
2023-10-05 14:25:00,36.13,36.14,36.09,36.12,44952.0,34.548,34.5576,34.5098,34.5385,44952.0
2023-10-05 14:30:00,36.12,36.21,36.11,36.2,66825.0,34.5385,34.6245,34.5289,34.615,66825.0
2023-10-05 14:35:00,36.21,36.24,36.19,36.24,56219.0,34.6245,34.6532,34.6054,34.6532,56219.0
2023-10-05 14:40:00,36.24,36.27,36.19,36.2,69584.0,34.6532,34.6819,34.6054,34.615,69584.0
2023-10-05 14:45:00,36.2,36.23,36.17,36.2,71973.0,34.615,34.6436,34.5863,34.615,71973.0
2023-10-05 14:50:00,36.2,36.2,36.13,36.16,47056.0,34.615,34.615,34.548,34.5767,47056.0
2023-10-05 14:55:00,36.16,36.2,36.13,36.2,67921.0,34.5767,34.615,34.548,34.615,67921.0
2023-10-05 15:00:00,36.2,36.2,36.14,36.19,62922.0,34.615,34.615,34.5576,34.6054,62922.0
2023-10-05 15:05:00,36.19,36.21,36.13,36.2,86683.0,34.6054,34.6245,34.548,34.615,86683.0
2023-10-05 15:10:00,36.2,36.21,36.16,36.18,109349.0,34.615,34.6245,34.5767,34.5958,109349.0
2023-10-05 15:15:00,36.18,36.2,36.13,36.15,126675.0,34.5958,34.615,34.548,34.5672,126675.0
2023-10-05 15:20:00,36.15,36.17,36.13,36.16,64526.0,34.5672,34.5863,34.548,34.5767,64526.0
2023-10-05 15:25:00,36.16,36.21,36.15,36.2,97607.0,34.5767,34.6245,34.5672,34.615,97607.0
2023-10-05 15:30:00,36.2,36.21,36.18,36.2,133991.0,34.615,34.6245,34.5958,34.615,133991.0
2023-10-05 15:35:00,36.2,36.25,36.2,36.25,134807.0,34.615,34.6628,34.615,34.6628,134807.0
2023-10-05 15:40:00,36.25,36.28,36.22,36.27,169063.0,34.6628,34.6915,34.6341,34.6819,169063.0
2023-10-05 15:45:00,36.27,36.31,36.25,36.29,226191.0,34.6819,34.7201,34.6628,34.701,226191.0
2023-10-05 15:50:00,36.29,36.35,36.28,36.33,259087.0,34.701,34.7584,34.6915,34.7393,259087.0
2023-10-05 15:55:00,36.33,36.35,36.27,36.35,781343.0,34.7393,34.7584,34.6819,34.7584,781343.0
2023-10-06 09:30:00,36.69,36.99,36.58,36.98,554507.0,35.0835,35.3704,34.9783,35.3608,554507.0
2023-10-06 09:35:00,36.97,37.14,36.88,36.9,492217.0,35.3512,35.5138,35.2652,35.2843,492217.0
2023-10-06 09:40:00,36.89,36.91,36.5,36.55,214413.0,35.2748,35.2939,34.9018,34.9496,214413.0
2023-10-06 09:45:00,36.55,36.62,36.46,36.52,132919.0,34.9496,35.0166,34.8636,34.921,132919.0
2023-10-06 09:50:00,36.52,36.7,36.5,36.62,116820.0,34.921,35.0931,34.9018,35.0166,116820.0
2023-10-06 09:55:00,36.63,36.65,36.49,36.57,86822.0,35.0261,35.0453,34.8923,34.9688,86822.0
2023-10-06 10:00:00,36.58,36.79,36.52,36.78,152106.0,34.9783,35.1791,34.921,35.1696,152106.0
2023-10-06 10:05:00,36.77,36.88,36.74,36.88,132740.0,35.16,35.2652,35.1313,35.2652,132740.0
2023-10-06 10:10:00,36.87,37.15,36.84,37.0,301170.0,35.2556,35.5234,35.2269,35.3799,301170.0
2023-10-06 10:15:00,36.99,37.06,36.93,36.98,134952.0,35.3704,35.4373,35.313,35.3608,134952.0
2023-10-06 10:20:00,36.97,37.11,36.89,37.1,144766.0,35.3512,35.4851,35.2748,35.4756,144766.0
2023-10-06 10:25:00,37.1,37.22,37.05,37.18,213967.0,35.4756,35.5903,35.4277,35.5521,213967.0
2023-10-06 10:30:00,37.19,37.37,37.19,37.31,253919.0,35.5616,35.7337,35.5616,35.6764,253919.0
2023-10-06 10:35:00,37.31,37.32,37.14,37.29,167567.0,35.6764,35.6859,35.5138,35.6572,167567.0
2023-10-06 10:40:00,37.29,37.32,37.06,37.12,122360.0,35.6572,35.6859,35.4373,35.4947,122360.0
2023-10-06 10:45:00,37.13,37.13,36.95,36.95,127797.0,35.5042,35.5042,35.3321,35.3321,127797.0
2023-10-06 10:50:00,36.95,36.98,36.9,36.97,117684.0,35.3321,35.3608,35.2843,35.3512,117684.0
2023-10-06 10:55:00,36.97,37.1,36.96,37.09,117851.0,35.3512,35.4756,35.3417,35.466,117851.0
2023-10-06 11:00:00,37.08,37.26,37.07,37.25,126048.0,35.4564,35.6286,35.4469,35.619,126048.0
2023-10-06 11:05:00,37.26,37.39,37.25,37.28,184609.0,35.6286,35.7529,35.619,35.6477,184609.0
2023-10-06 11:10:00,37.29,37.45,37.24,37.41,158428.0,35.6572,35.8102,35.6094,35.772,158428.0
2023-10-06 11:15:00,37.41,37.44,37.29,37.31,147288.0,35.772,35.8007,35.6572,35.6764,147288.0
2023-10-06 11:20:00,37.3,37.45,37.28,37.42,163561.0,35.6668,35.8102,35.6477,35.7815,163561.0
2023-10-06 11:25:00,37.43,37.58,37.41,37.52,172478.0,35.7911,35.9345,35.772,35.8772,172478.0
2023-10-06 11:30:00,37.52,37.54,37.44,37.5,184006.0,35.8772,35.8963,35.8007,35.858,184006.0
2023-10-06 11:35:00,37.49,37.58,37.45,37.53,133531.0,35.8485,35.9345,35.8102,35.8867,133531.0
2023-10-06 11:40:00,37.52,37.68,37.5,37.65,143877.0,35.8772,36.0302,35.858,36.0015,143877.0
2023-10-06 11:45:00,37.65,37.76,37.64,37.76,156597.0,36.0015,36.1067,35.9919,36.1067,156597.0
2023-10-06 11:50:00,37.76,37.76,37.66,37.73,149647.0,36.1067,36.1067,36.011,36.078,149647.0
2023-10-06 11:55:00,37.73,37.77,37.7,37.72,84694.0,36.078,36.1162,36.0493,36.0684,84694.0
2023-10-06 12:00:00,37.72,37.73,37.62,37.62,88942.0,36.0684,36.078,35.9728,35.9728,88942.0
2023-10-06 12:05:00,37.63,37.65,37.58,37.62,64273.0,35.9823,36.0015,35.9345,35.9728,64273.0
2023-10-06 12:10:00,37.63,37.64,37.46,37.51,119879.0,35.9823,35.9919,35.8198,35.8676,119879.0
2023-10-06 12:15:00,37.51,37.53,37.43,37.51,77806.0,35.8676,35.8867,35.7911,35.8676,77806.0
2023-10-06 12:20:00,37.51,37.54,37.45,37.49,65355.0,35.8676,35.8963,35.8102,35.8485,65355.0
2023-10-06 12:25:00,37.48,37.51,37.44,37.44,76527.0,35.8389,35.8676,35.8007,35.8007,76527.0
2023-10-06 12:30:00,37.44,37.48,37.42,37.48,53607.0,35.8007,35.8389,35.7815,35.8389,53607.0
2023-10-06 12:35:00,37.47,37.49,37.43,37.45,31761.0,35.8294,35.8485,35.7911,35.8102,31761.0
2023-10-06 12:40:00,37.45,37.55,37.45,37.54,65614.0,35.8102,35.9059,35.8102,35.8963,65614.0
2023-10-06 12:45:00,37.54,37.57,37.46,37.52,93018.0,35.8963,35.925,35.8198,35.8772,93018.0
2023-10-06 12:50:00,37.53,37.56,37.49,37.5,61278.0,35.8867,35.9154,35.8485,35.858,61278.0
2023-10-06 12:55:00,37.5,37.52,37.45,37.46,46530.0,35.858,35.8772,35.8102,35.8198,46530.0
2023-10-06 13:00:00,37.46,37.52,37.46,37.5,40489.0,35.8198,35.8772,35.8198,35.858,40489.0
2023-10-06 13:05:00,37.5,37.58,37.49,37.58,40896.0,35.858,35.9345,35.8485,35.9345,40896.0
2023-10-06 13:10:00,37.57,37.6,37.47,37.6,77297.0,35.925,35.9537,35.8294,35.9537,77297.0
2023-10-06 13:15:00,37.6,37.62,37.56,37.56,50715.0,35.9537,35.9728,35.9154,35.9154,50715.0
2023-10-06 13:20:00,37.57,37.59,37.55,37.58,64663.0,35.925,35.9441,35.9059,35.9345,64663.0
2023-10-06 13:25:00,37.59,37.66,37.57,37.66,79267.0,35.9441,36.011,35.925,36.011,79267.0
2023-10-06 13:30:00,37.66,37.79,37.65,37.79,101966.0,36.011,36.1353,36.0015,36.1353,101966.0
2023-10-06 13:35:00,37.79,37.79,37.68,37.72,74889.0,36.1353,36.1353,36.0302,36.0684,74889.0
2023-10-06 13:40:00,37.72,37.79,37.71,37.74,94420.0,36.0684,36.1353,36.0588,36.0875,94420.0
2023-10-06 13:45:00,37.73,37.79,37.7,37.78,64837.0,36.078,36.1353,36.0493,36.1258,64837.0
2023-10-06 13:50:00,37.78,37.8,37.75,37.77,45739.0,36.1258,36.1449,36.0971,36.1162,45739.0
2023-10-06 13:55:00,37.78,37.82,37.77,37.82,46429.0,36.1258,36.164,36.1162,36.164,46429.0
2023-10-06 14:00:00,37.81,37.84,37.78,37.78,40043.0,36.1545,36.1832,36.1258,36.1258,40043.0
2023-10-06 14:05:00,37.79,37.84,37.78,37.82,48808.0,36.1353,36.1832,36.1258,36.164,48808.0
2023-10-06 14:10:00,37.83,37.87,37.81,37.84,56224.0,36.1736,36.2118,36.1545,36.1832,56224.0
2023-10-06 14:15:00,37.83,37.85,37.81,37.85,51975.0,36.1736,36.1927,36.1545,36.1927,51975.0
2023-10-06 14:20:00,37.85,37.88,37.84,37.86,53129.0,36.1927,36.2214,36.1832,36.2023,53129.0
2023-10-06 14:25:00,37.85,37.95,37.83,37.95,89504.0,36.1927,36.2883,36.1736,36.2883,89504.0
2023-10-06 14:30:00,37.94,37.95,37.82,37.84,71907.0,36.2788,36.2883,36.164,36.1832,71907.0
2023-10-06 14:35:00,37.84,37.94,37.83,37.91,113026.0,36.1832,36.2788,36.1736,36.2501,113026.0
2023-10-06 14:40:00,37.92,37.95,37.9,37.91,84071.0,36.2597,36.2883,36.2405,36.2501,84071.0
2023-10-06 14:45:00,37.91,37.93,37.9,37.92,52800.0,36.2501,36.2692,36.2405,36.2597,52800.0
2023-10-06 14:50:00,37.92,37.93,37.85,37.87,106537.0,36.2597,36.2692,36.1927,36.2118,106537.0
2023-10-06 14:55:00,37.86,37.86,37.79,37.83,70862.0,36.2023,36.2023,36.1353,36.1736,70862.0
2023-10-06 15:00:00,37.83,37.85,37.77,37.8,54956.0,36.1736,36.1927,36.1162,36.1449,54956.0
2023-10-06 15:05:00,37.8,37.85,37.78,37.82,65372.0,36.1449,36.1927,36.1258,36.164,65372.0
2023-10-06 15:10:00,37.82,37.84,37.74,37.79,82710.0,36.164,36.1832,36.0875,36.1353,82710.0
2023-10-06 15:15:00,37.79,37.8,37.76,37.77,61308.0,36.1353,36.1449,36.1067,36.1162,61308.0
2023-10-06 15:20:00,37.77,37.79,37.75,37.76,128347.0,36.1162,36.1353,36.0971,36.1067,128347.0
2023-10-06 15:25:00,37.75,37.8,37.72,37.79,117972.0,36.0971,36.1449,36.0684,36.1353,117972.0
2023-10-06 15:30:00,37.79,37.83,37.76,37.79,133944.0,36.1353,36.1736,36.1067,36.1353,133944.0
2023-10-06 15:35:00,37.79,37.87,37.78,37.86,151200.0,36.1353,36.2118,36.1258,36.2023,151200.0
2023-10-06 15:40:00,37.86,37.88,37.8,37.86,170978.0,36.2023,36.2214,36.1449,36.2023,170978.0
2023-10-06 15:45:00,37.85,37.91,37.84,37.87,205498.0,36.1927,36.2501,36.1832,36.2118,205498.0
2023-10-06 15:50:00,37.87,37.89,37.77,37.77,420630.0,36.2118,36.231,36.1162,36.1162,420630.0
2023-10-06 15:55:00,37.78,37.85,37.77,37.8,805279.0,36.1258,36.1927,36.1162,36.1449,805279.0
2023-10-09 09:30:00,38.02,38.13,37.94,37.95,452023.0,36.3553,36.4605,36.2788,36.2883,452023.0
2023-10-09 09:35:00,37.95,38.02,37.89,37.99,102269.0,36.2883,36.3553,36.231,36.3266,102269.0
2023-10-09 09:40:00,37.98,38.02,37.87,37.94,145068.0,36.317,36.3553,36.2118,36.2788,145068.0
2023-10-09 09:45:00,37.95,37.95,37.66,37.74,111976.0,36.2883,36.2883,36.011,36.0875,111976.0
2023-10-09 09:50:00,37.74,37.85,37.74,37.82,76874.0,36.0875,36.1927,36.0875,36.164,76874.0
2023-10-09 09:55:00,37.82,37.85,37.76,37.77,66822.0,36.164,36.1927,36.1067,36.1162,66822.0
2023-10-09 10:00:00,37.77,37.78,37.73,37.75,64374.0,36.1162,36.1258,36.078,36.0971,64374.0
2023-10-09 10:05:00,37.75,37.76,37.68,37.75,117740.0,36.0971,36.1067,36.0302,36.0971,117740.0
2023-10-09 10:10:00,37.74,37.86,37.73,37.84,87932.0,36.0875,36.2023,36.078,36.1832,87932.0
2023-10-09 10:15:00,37.84,37.92,37.82,37.92,147903.0,36.1832,36.2597,36.164,36.2597,147903.0
2023-10-09 10:20:00,37.91,37.96,37.86,37.95,57248.0,36.2501,36.2979,36.2023,36.2883,57248.0
2023-10-09 10:25:00,37.95,38.04,37.9,37.9,163275.0,36.2883,36.3744,36.2405,36.2405,163275.0
2023-10-09 10:30:00,37.91,37.92,37.78,37.8,159531.0,36.2501,36.2597,36.1258,36.1449,159531.0
2023-10-09 10:35:00,37.8,37.81,37.73,37.76,120249.0,36.1449,36.1545,36.078,36.1067,120249.0
2023-10-09 10:40:00,37.76,37.81,37.72,37.81,199960.0,36.1067,36.1545,36.0684,36.1545,199960.0
2023-10-09 10:45:00,37.8,37.81,37.73,37.75,144325.0,36.1449,36.1545,36.078,36.0971,144325.0
2023-10-09 10:50:00,37.74,37.75,37.58,37.64,164454.0,36.0875,36.0971,35.9345,35.9919,164454.0
2023-10-09 10:55:00,37.64,37.66,37.62,37.66,116829.0,35.9919,36.011,35.9728,36.011,116829.0
2023-10-09 11:00:00,37.66,37.66,37.56,37.64,145282.0,36.011,36.011,35.9154,35.9919,145282.0
2023-10-09 11:05:00,37.64,37.71,37.62,37.7,230923.0,35.9919,36.0588,35.9728,36.0493,230923.0
2023-10-09 11:10:00,37.7,37.7,37.63,37.66,155229.0,36.0493,36.0493,35.9823,36.011,155229.0
2023-10-09 11:15:00,37.66,37.82,37.64,37.78,245448.0,36.011,36.164,35.9919,36.1258,245448.0
2023-10-09 11:20:00,37.77,37.87,37.76,37.81,175327.0,36.1162,36.2118,36.1067,36.1545,175327.0
2023-10-09 11:25:00,37.81,37.81,37.72,37.79,73428.0,36.1545,36.1545,36.0684,36.1353,73428.0
2023-10-09 11:30:00,37.8,37.83,37.79,37.83,50132.0,36.1449,36.1736,36.1353,36.1736,50132.0
2023-10-09 11:35:00,37.83,37.84,37.78,37.83,63777.0,36.1736,36.1832,36.1258,36.1736,63777.0
2023-10-09 11:40:00,37.83,37.83,37.73,37.8,70205.0,36.1736,36.1736,36.078,36.1449,70205.0
2023-10-09 11:45:00,37.81,37.83,37.77,37.8,59052.0,36.1545,36.1736,36.1162,36.1449,59052.0
2023-10-09 11:50:00,37.8,37.88,37.79,37.82,88798.0,36.1449,36.2214,36.1353,36.164,88798.0
2023-10-09 11:55:00,37.82,37.87,37.81,37.86,119877.0,36.164,36.2118,36.1545,36.2023,119877.0
2023-10-09 12:00:00,37.87,37.87,37.71,37.71,65818.0,36.2118,36.2118,36.0588,36.0588,65818.0
2023-10-09 12:05:00,37.72,37.74,37.68,37.72,54410.0,36.0684,36.0875,36.0302,36.0684,54410.0
2023-10-09 12:10:00,37.72,37.74,37.63,37.64,60191.0,36.0684,36.0875,35.9823,35.9919,60191.0
2023-10-09 12:15:00,37.63,37.64,37.54,37.57,66467.0,35.9823,35.9919,35.8963,35.925,66467.0
2023-10-09 12:20:00,37.57,37.62,37.56,37.6,24221.0,35.925,35.9728,35.9154,35.9537,24221.0
2023-10-09 12:25:00,37.61,37.63,37.47,37.48,113097.0,35.9632,35.9823,35.8294,35.8389,113097.0
2023-10-09 12:30:00,37.48,37.51,37.45,37.45,55283.0,35.8389,35.8676,35.8102,35.8102,55283.0
2023-10-09 12:35:00,37.45,37.48,37.44,37.47,73975.0,35.8102,35.8389,35.8007,35.8294,73975.0
2023-10-09 12:40:00,37.47,37.47,37.41,37.46,119105.0,35.8294,35.8294,35.772,35.8198,119105.0
2023-10-09 12:45:00,37.45,37.48,37.44,37.48,61249.0,35.8102,35.8389,35.8007,35.8389,61249.0
2023-10-09 12:50:00,37.48,37.5,37.47,37.48,51542.0,35.8389,35.858,35.8294,35.8389,51542.0
2023-10-09 12:55:00,37.48,37.52,37.45,37.45,74954.0,35.8389,35.8772,35.8102,35.8102,74954.0
2023-10-09 13:00:00,37.45,37.51,37.45,37.51,31930.0,35.8102,35.8676,35.8102,35.8676,31930.0
2023-10-09 13:05:00,37.51,37.55,37.49,37.55,44487.0,35.8676,35.9059,35.8485,35.9059,44487.0
2023-10-09 13:10:00,37.54,37.56,37.53,37.55,54315.0,35.8963,35.9154,35.8867,35.9059,54315.0
2023-10-09 13:15:00,37.55,37.57,37.53,37.57,60255.0,35.9059,35.925,35.8867,35.925,60255.0
2023-10-09 13:20:00,37.57,37.57,37.52,37.55,54218.0,35.925,35.925,35.8772,35.9059,54218.0
2023-10-09 13:25:00,37.55,37.61,37.55,37.59,125466.0,35.9059,35.9632,35.9059,35.9441,125466.0
2023-10-09 13:30:00,37.59,37.63,37.59,37.61,81587.0,35.9441,35.9823,35.9441,35.9632,81587.0
2023-10-09 13:35:00,37.61,37.68,37.59,37.63,146878.0,35.9632,36.0302,35.9441,35.9823,146878.0
2023-10-09 13:40:00,37.64,37.7,37.63,37.67,87482.0,35.9919,36.0493,35.9823,36.0206,87482.0
2023-10-09 13:45:00,37.67,37.69,37.61,37.62,163014.0,36.0206,36.0397,35.9632,35.9728,163014.0
2023-10-09 13:50:00,37.63,37.65,37.55,37.57,171004.0,35.9823,36.0015,35.9059,35.925,171004.0
2023-10-09 13:55:00,37.56,37.57,37.45,37.47,202083.0,35.9154,35.925,35.8102,35.8294,202083.0
2023-10-09 14:00:00,37.47,37.48,37.42,37.44,101738.0,35.8294,35.8389,35.7815,35.8007,101738.0
2023-10-09 14:05:00,37.44,37.49,37.43,37.48,101740.0,35.8007,35.8485,35.7911,35.8389,101740.0
2023-10-09 14:10:00,37.48,37.52,37.48,37.51,61466.0,35.8389,35.8772,35.8389,35.8676,61466.0
2023-10-09 14:15:00,37.51,37.56,37.5,37.55,57505.0,35.8676,35.9154,35.858,35.9059,57505.0
2023-10-09 14:20:00,37.55,37.56,37.52,37.55,57258.0,35.9059,35.9154,35.8772,35.9059,57258.0
2023-10-09 14:25:00,37.55,37.55,37.5,37.52,55741.0,35.9059,35.9059,35.858,35.8772,55741.0
2023-10-09 14:30:00,37.52,37.53,37.5,37.52,37873.0,35.8772,35.8867,35.858,35.8772,37873.0
2023-10-09 14:35:00,37.52,37.53,37.49,37.52,39728.0,35.8772,35.8867,35.8485,35.8772,39728.0
2023-10-09 14:40:00,37.53,37.56,37.52,37.53,76748.0,35.8867,35.9154,35.8772,35.8867,76748.0
2023-10-09 14:45:00,37.53,37.54,37.5,37.51,82248.0,35.8867,35.8963,35.858,35.8676,82248.0
2023-10-09 14:50:00,37.51,37.54,37.5,37.54,35723.0,35.8676,35.8963,35.858,35.8963,35723.0
2023-10-09 14:55:00,37.54,37.57,37.5,37.51,215055.0,35.8963,35.925,35.858,35.8676,215055.0
2023-10-09 15:00:00,37.51,37.54,37.45,37.52,106804.0,35.8676,35.8963,35.8102,35.8772,106804.0
2023-10-09 15:05:00,37.52,37.55,37.52,37.55,43249.0,35.8772,35.9059,35.8772,35.9059,43249.0
2023-10-09 15:10:00,37.55,37.59,37.53,37.54,167314.0,35.9059,35.9441,35.8867,35.8963,167314.0
2023-10-09 15:15:00,37.54,37.55,37.5,37.54,137582.0,35.8963,35.9059,35.858,35.8963,137582.0
2023-10-09 15:20:00,37.54,37.56,37.52,37.54,157905.0,35.8963,35.9154,35.8772,35.8963,157905.0
2023-10-09 15:25:00,37.53,37.56,37.48,37.51,232349.0,35.8867,35.9154,35.8389,35.8676,232349.0
2023-10-09 15:30:00,37.51,37.56,37.49,37.51,404649.0,35.8676,35.9154,35.8485,35.8676,404649.0
2023-10-09 15:35:00,37.51,37.59,37.5,37.55,336743.0,35.8676,35.9441,35.858,35.9059,336743.0
2023-10-09 15:40:00,37.55,37.55,37.5,37.54,434879.0,35.9059,35.9059,35.858,35.8963,434879.0
2023-10-09 15:45:00,37.55,37.6,37.49,37.59,313427.0,35.9059,35.9537,35.8485,35.9441,313427.0
2023-10-09 15:50:00,37.59,37.62,37.54,37.62,650738.0,35.9441,35.9728,35.8963,35.9728,650738.0
2023-10-09 15:55:00,37.62,37.66,37.59,37.62,832752.0,35.9728,36.011,35.9441,35.9728,832752.0
2023-10-10 09:30:00,37.98,38.01,37.8,37.92,326396.0,36.317,36.3457,36.1449,36.2597,326396.0
2023-10-10 09:35:00,37.92,37.95,37.68,37.76,139964.0,36.2597,36.2883,36.0302,36.1067,139964.0
2023-10-10 09:40:00,37.78,37.79,37.63,37.68,106636.0,36.1258,36.1353,35.9823,36.0302,106636.0
2023-10-10 09:45:00,37.67,37.79,37.66,37.72,112873.0,36.0206,36.1353,36.011,36.0684,112873.0
2023-10-10 09:50:00,37.72,37.78,37.69,37.7,68075.0,36.0684,36.1258,36.0397,36.0493,68075.0
2023-10-10 09:55:00,37.7,37.91,37.68,37.9,77350.0,36.0493,36.2501,36.0302,36.2405,77350.0
2023-10-10 10:00:00,37.91,37.93,37.78,37.83,89941.0,36.2501,36.2692,36.1258,36.1736,89941.0
2023-10-10 10:05:00,37.84,37.98,37.82,37.95,172422.0,36.1832,36.317,36.164,36.2883,172422.0
2023-10-10 10:10:00,37.95,38.01,37.91,38.01,115013.0,36.2883,36.3457,36.2501,36.3457,115013.0
2023-10-10 10:15:00,38.01,38.05,37.89,37.91,191253.0,36.3457,36.384,36.231,36.2501,191253.0
2023-10-10 10:20:00,37.91,37.98,37.89,37.96,82513.0,36.2501,36.317,36.231,36.2979,82513.0
2023-10-10 10:25:00,37.97,38.01,37.95,37.98,118079.0,36.3075,36.3457,36.2883,36.317,118079.0
2023-10-10 10:30:00,37.98,37.99,37.92,37.93,95428.0,36.317,36.3266,36.2597,36.2692,95428.0
2023-10-10 10:35:00,37.92,37.96,37.87,37.88,108724.0,36.2597,36.2979,36.2118,36.2214,108724.0
2023-10-10 10:40:00,37.87,37.96,37.84,37.93,82092.0,36.2118,36.2979,36.1832,36.2692,82092.0
2023-10-10 10:45:00,37.93,37.94,37.86,37.87,71043.0,36.2692,36.2788,36.2023,36.2118,71043.0
2023-10-10 10:50:00,37.87,37.95,37.83,37.87,87624.0,36.2118,36.2883,36.1736,36.2118,87624.0
2023-10-10 10:55:00,37.87,37.98,37.82,37.97,63254.0,36.2118,36.317,36.164,36.3075,63254.0
2023-10-10 11:00:00,37.98,37.99,37.94,37.97,33869.0,36.317,36.3266,36.2788,36.3075,33869.0
2023-10-10 11:05:00,37.98,38.04,37.97,38.02,84951.0,36.317,36.3744,36.3075,36.3553,84951.0
2023-10-10 11:10:00,38.02,38.04,38.01,38.02,55575.0,36.3553,36.3744,36.3457,36.3553,55575.0
2023-10-10 11:15:00,38.02,38.07,38.0,38.02,81399.0,36.3553,36.4031,36.3361,36.3553,81399.0
2023-10-10 11:20:00,38.01,38.03,37.86,37.93,130795.0,36.3457,36.3648,36.2023,36.2692,130795.0
2023-10-10 11:25:00,37.93,37.97,37.9,37.92,32617.0,36.2692,36.3075,36.2405,36.2597,32617.0
2023-10-10 11:30:00,37.93,38.02,37.91,38.0,66107.0,36.2692,36.3553,36.2501,36.3361,66107.0
2023-10-10 11:35:00,38.0,38.06,37.99,38.04,58868.0,36.3361,36.3935,36.3266,36.3744,58868.0
2023-10-10 11:40:00,38.04,38.06,38.01,38.02,37817.0,36.3744,36.3935,36.3457,36.3553,37817.0
2023-10-10 11:45:00,38.02,38.03,37.96,37.98,53418.0,36.3553,36.3648,36.2979,36.317,53418.0
2023-10-10 11:50:00,37.98,38.04,37.96,38.04,43191.0,36.317,36.3744,36.2979,36.3744,43191.0
2023-10-10 11:55:00,38.04,38.15,38.03,38.1,61889.0,36.3744,36.4796,36.3648,36.4318,61889.0
2023-10-10 12:00:00,38.1,38.13,38.07,38.07,49537.0,36.4318,36.4605,36.4031,36.4031,49537.0
2023-10-10 12:05:00,38.07,38.1,38.06,38.08,43152.0,36.4031,36.4318,36.3935,36.4126,43152.0
2023-10-10 12:10:00,38.08,38.1,38.06,38.09,27025.0,36.4126,36.4318,36.3935,36.4222,27025.0
2023-10-10 12:15:00,38.08,38.1,38.04,38.08,31692.0,36.4126,36.4318,36.3744,36.4126,31692.0
2023-10-10 12:20:00,38.08,38.09,38.0,38.02,49745.0,36.4126,36.4222,36.3361,36.3553,49745.0
2023-10-10 12:25:00,38.02,38.08,38.01,38.07,37524.0,36.3553,36.4126,36.3457,36.4031,37524.0
2023-10-10 12:30:00,38.07,38.14,38.07,38.14,62766.0,36.4031,36.47,36.4031,36.47,62766.0
2023-10-10 12:35:00,38.15,38.17,38.12,38.15,101667.0,36.4796,36.4987,36.4509,36.4796,101667.0
2023-10-10 12:40:00,38.15,38.21,38.15,38.21,72440.0,36.4796,36.537,36.4796,36.537,72440.0
2023-10-10 12:45:00,38.2,38.23,38.2,38.22,60134.0,36.5274,36.5561,36.5274,36.5465,60134.0
2023-10-10 12:50:00,38.22,38.25,38.2,38.24,144015.0,36.5465,36.5752,36.5274,36.5656,144015.0
2023-10-10 12:55:00,38.25,38.28,38.21,38.27,100734.0,36.5752,36.6039,36.537,36.5943,100734.0
2023-10-10 13:00:00,38.27,38.28,38.21,38.23,54470.0,36.5943,36.6039,36.537,36.5561,54470.0
2023-10-10 13:05:00,38.22,38.28,38.21,38.27,55763.0,36.5465,36.6039,36.537,36.5943,55763.0
2023-10-10 13:10:00,38.28,38.32,38.26,38.29,59647.0,36.6039,36.6421,36.5848,36.6135,59647.0
2023-10-10 13:15:00,38.28,38.32,38.26,38.3,33938.0,36.6039,36.6421,36.5848,36.623,33938.0
2023-10-10 13:20:00,38.3,38.31,38.27,38.3,37189.0,36.623,36.6326,36.5943,36.623,37189.0
2023-10-10 13:25:00,38.3,38.32,38.25,38.27,48505.0,36.623,36.6421,36.5752,36.5943,48505.0
2023-10-10 13:30:00,38.27,38.29,38.17,38.17,34153.0,36.5943,36.6135,36.4987,36.4987,34153.0
2023-10-10 13:35:00,38.17,38.19,38.09,38.18,61928.0,36.4987,36.5178,36.4222,36.5083,61928.0
2023-10-10 13:40:00,38.18,38.22,38.18,38.2,42929.0,36.5083,36.5465,36.5083,36.5274,42929.0
2023-10-10 13:45:00,38.2,38.24,38.17,38.24,30601.0,36.5274,36.5656,36.4987,36.5656,30601.0
2023-10-10 13:50:00,38.23,38.27,38.21,38.25,37414.0,36.5561,36.5943,36.537,36.5752,37414.0
2023-10-10 13:55:00,38.25,38.26,38.19,38.22,38488.0,36.5752,36.5848,36.5178,36.5465,38488.0
2023-10-10 14:00:00,38.22,38.24,38.19,38.23,34198.0,36.5465,36.5656,36.5178,36.5561,34198.0
2023-10-10 14:05:00,38.22,38.23,38.14,38.15,37232.0,36.5465,36.5561,36.47,36.4796,37232.0
2023-10-10 14:10:00,38.14,38.15,38.09,38.09,27320.0,36.47,36.4796,36.4222,36.4222,27320.0
2023-10-10 14:15:00,38.1,38.15,38.09,38.13,32561.0,36.4318,36.4796,36.4222,36.4605,32561.0
2023-10-10 14:20:00,38.13,38.17,38.13,38.16,28289.0,36.4605,36.4987,36.4605,36.4891,28289.0
2023-10-10 14:25:00,38.15,38.25,38.15,38.22,70529.0,36.4796,36.5752,36.4796,36.5465,70529.0
2023-10-10 14:30:00,38.22,38.36,38.19,38.35,312323.0,36.5465,36.6804,36.5178,36.6708,312323.0
2023-10-10 14:35:00,38.34,38.36,38.28,38.36,66996.0,36.6613,36.6804,36.6039,36.6804,66996.0
2023-10-10 14:40:00,38.35,38.36,38.32,38.36,63521.0,36.6708,36.6804,36.6421,36.6804,63521.0
2023-10-10 14:45:00,38.36,38.4,38.33,38.37,64649.0,36.6804,36.7186,36.6517,36.6899,64649.0
2023-10-10 14:50:00,38.36,38.36,38.29,38.3,56413.0,36.6804,36.6804,36.6135,36.623,56413.0
2023-10-10 14:55:00,38.3,38.35,38.28,38.3,60298.0,36.623,36.6708,36.6039,36.623,60298.0
2023-10-10 15:00:00,38.31,38.37,38.3,38.36,70998.0,36.6326,36.6899,36.623,36.6804,70998.0
2023-10-10 15:05:00,38.35,38.4,38.32,38.39,134181.0,36.6708,36.7186,36.6421,36.7091,134181.0
2023-10-10 15:10:00,38.39,38.43,38.37,38.41,71070.0,36.7091,36.7473,36.6899,36.7282,71070.0
2023-10-10 15:15:00,38.42,38.43,38.39,38.41,104151.0,36.7378,36.7473,36.7091,36.7282,104151.0
2023-10-10 15:20:00,38.4,38.41,38.35,38.39,93350.0,36.7186,36.7282,36.6708,36.7091,93350.0
2023-10-10 15:25:00,38.39,38.41,38.38,38.4,90473.0,36.7091,36.7282,36.6995,36.7186,90473.0
2023-10-10 15:30:00,38.4,38.43,38.38,38.4,85540.0,36.7186,36.7473,36.6995,36.7186,85540.0
2023-10-10 15:35:00,38.39,38.44,38.38,38.42,139360.0,36.7091,36.7569,36.6995,36.7378,139360.0
2023-10-10 15:40:00,38.43,38.45,38.4,38.43,99950.0,36.7473,36.7664,36.7186,36.7473,99950.0
2023-10-10 15:45:00,38.43,38.45,38.39,38.42,153647.0,36.7473,36.7664,36.7091,36.7378,153647.0
2023-10-10 15:50:00,38.41,38.44,38.39,38.4,236097.0,36.7282,36.7569,36.7091,36.7186,236097.0
2023-10-10 15:55:00,38.4,38.47,38.39,38.44,588211.0,36.7186,36.7856,36.7091,36.7569,588211.0
2023-10-11 09:30:00,38.72,38.92,38.52,38.57,227806.0,37.0246,37.2159,36.8334,36.8812,227806.0
2023-10-11 09:35:00,38.57,38.64,38.43,38.63,112103.0,36.8812,36.9481,36.7473,36.9386,112103.0
2023-10-11 09:40:00,38.66,38.83,38.59,38.78,118482.0,36.9673,37.1298,36.9003,37.082,118482.0
2023-10-11 09:45:00,38.77,38.95,38.72,38.89,94602.0,37.0724,37.2446,37.0246,37.1872,94602.0
2023-10-11 09:50:00,38.9,38.94,38.82,38.84,90909.0,37.1967,37.235,37.1202,37.1394,90909.0
2023-10-11 09:55:00,38.84,38.9,38.8,38.8,148354.0,37.1394,37.1967,37.1011,37.1011,148354.0
2023-10-11 10:00:00,38.8,38.81,38.59,38.62,163398.0,37.1011,37.1107,36.9003,36.929,163398.0
2023-10-11 10:05:00,38.63,38.76,38.61,38.73,112937.0,36.9386,37.0629,36.9194,37.0342,112937.0
2023-10-11 10:10:00,38.73,38.74,38.55,38.56,76073.0,37.0342,37.0437,36.8621,36.8716,76073.0
2023-10-11 10:15:00,38.56,38.6,38.45,38.45,265027.0,36.8716,36.9099,36.7664,36.7664,265027.0
2023-10-11 10:20:00,38.45,38.64,38.43,38.62,214999.0,36.7664,36.9481,36.7473,36.929,214999.0
2023-10-11 10:25:00,38.62,38.77,38.6,38.73,75621.0,36.929,37.0724,36.9099,37.0342,75621.0
2023-10-11 10:30:00,38.73,38.78,38.69,38.75,76712.0,37.0342,37.082,36.9959,37.0533,76712.0
2023-10-11 10:35:00,38.74,38.75,38.62,38.7,119924.0,37.0437,37.0533,36.929,37.0055,119924.0
2023-10-11 10:40:00,38.7,38.74,38.64,38.71,95215.0,37.0055,37.0437,36.9481,37.0151,95215.0
2023-10-11 10:45:00,38.72,38.74,38.63,38.66,116813.0,37.0246,37.0437,36.9386,36.9673,116813.0
2023-10-11 10:50:00,38.66,38.71,38.65,38.69,80513.0,36.9673,37.0151,36.9577,36.9959,80513.0
2023-10-11 10:55:00,38.69,38.75,38.68,38.72,48905.0,36.9959,37.0533,36.9864,37.0246,48905.0
2023-10-11 11:00:00,38.71,38.73,38.65,38.7,94522.0,37.0151,37.0342,36.9577,37.0055,94522.0
2023-10-11 11:05:00,38.7,38.73,38.65,38.7,89525.0,37.0055,37.0342,36.9577,37.0055,89525.0
2023-10-11 11:10:00,38.7,38.74,38.57,38.58,122295.0,37.0055,37.0437,36.8812,36.8908,122295.0
2023-10-11 11:15:00,38.58,38.59,38.44,38.47,130690.0,36.8908,36.9003,36.7569,36.7856,130690.0
2023-10-11 11:20:00,38.46,38.55,38.45,38.54,75668.0,36.776,36.8621,36.7664,36.8525,75668.0
2023-10-11 11:25:00,38.54,38.57,38.51,38.52,53518.0,36.8525,36.8812,36.8238,36.8334,53518.0
2023-10-11 11:30:00,38.52,38.6,38.51,38.57,95995.0,36.8334,36.9099,36.8238,36.8812,95995.0
2023-10-11 11:35:00,38.56,38.6,38.54,38.56,47689.0,36.8716,36.9099,36.8525,36.8716,47689.0
2023-10-11 11:40:00,38.56,38.59,38.5,38.51,96867.0,36.8716,36.9003,36.8143,36.8238,96867.0
2023-10-11 11:45:00,38.52,38.55,38.5,38.53,43463.0,36.8334,36.8621,36.8143,36.8429,43463.0
2023-10-11 11:50:00,38.52,38.53,38.49,38.51,41620.0,36.8334,36.8429,36.8047,36.8238,41620.0
2023-10-11 11:55:00,38.51,38.51,38.46,38.47,76630.0,36.8238,36.8238,36.776,36.7856,76630.0
2023-10-11 12:00:00,38.47,38.57,38.45,38.55,77092.0,36.7856,36.8812,36.7664,36.8621,77092.0
2023-10-11 12:05:00,38.56,38.58,38.52,38.57,43667.0,36.8716,36.8908,36.8334,36.8812,43667.0
2023-10-11 12:10:00,38.57,38.58,38.5,38.54,67805.0,36.8812,36.8908,36.8143,36.8525,67805.0
2023-10-11 12:15:00,38.54,38.62,38.52,38.62,84678.0,36.8525,36.929,36.8334,36.929,84678.0
2023-10-11 12:20:00,38.62,38.65,38.54,38.55,59655.0,36.929,36.9577,36.8525,36.8621,59655.0
2023-10-11 12:25:00,38.55,38.61,38.51,38.58,144962.0,36.8621,36.9194,36.8238,36.8908,144962.0
2023-10-11 12:30:00,38.59,38.62,38.56,38.61,48988.0,36.9003,36.929,36.8716,36.9194,48988.0
2023-10-11 12:35:00,38.62,38.64,38.59,38.64,30006.0,36.929,36.9481,36.9003,36.9481,30006.0
2023-10-11 12:40:00,38.64,38.67,38.62,38.66,30571.0,36.9481,36.9768,36.929,36.9673,30571.0
2023-10-11 12:45:00,38.66,38.75,38.65,38.72,77102.0,36.9673,37.0533,36.9577,37.0246,77102.0
2023-10-11 12:50:00,38.72,38.75,38.67,38.68,44329.0,37.0246,37.0533,36.9768,36.9864,44329.0
2023-10-11 12:55:00,38.69,38.72,38.66,38.72,39554.0,36.9959,37.0246,36.9673,37.0246,39554.0
2023-10-11 13:00:00,38.71,38.73,38.62,38.64,50050.0,37.0151,37.0342,36.929,36.9481,50050.0
2023-10-11 13:05:00,38.64,38.65,38.6,38.64,31194.0,36.9481,36.9577,36.9099,36.9481,31194.0
2023-10-11 13:10:00,38.64,38.65,38.6,38.63,33199.0,36.9481,36.9577,36.9099,36.9386,33199.0
2023-10-11 13:15:00,38.62,38.65,38.61,38.63,35535.0,36.929,36.9577,36.9194,36.9386,35535.0
2023-10-11 13:20:00,38.63,38.72,38.6,38.72,60328.0,36.9386,37.0246,36.9099,37.0246,60328.0
2023-10-11 13:25:00,38.72,38.72,38.62,38.62,43070.0,37.0246,37.0246,36.929,36.929,43070.0
2023-10-11 13:30:00,38.62,38.64,38.56,38.57,82455.0,36.929,36.9481,36.8716,36.8812,82455.0
2023-10-11 13:35:00,38.56,38.59,38.52,38.55,62468.0,36.8716,36.9003,36.8334,36.8621,62468.0
2023-10-11 13:40:00,38.55,38.56,38.51,38.52,25212.0,36.8621,36.8716,36.8238,36.8334,25212.0
2023-10-11 13:45:00,38.52,38.56,38.49,38.5,51449.0,36.8334,36.8716,36.8047,36.8143,51449.0
2023-10-11 13:50:00,38.5,38.53,38.49,38.52,26685.0,36.8143,36.8429,36.8047,36.8334,26685.0
2023-10-11 13:55:00,38.52,38.56,38.5,38.54,44644.0,36.8334,36.8716,36.8143,36.8525,44644.0
2023-10-11 14:00:00,38.55,38.66,38.54,38.63,62333.0,36.8621,36.9673,36.8525,36.9386,62333.0
2023-10-11 14:05:00,38.62,38.62,38.6,38.62,25008.0,36.929,36.929,36.9099,36.929,25008.0
2023-10-11 14:10:00,38.62,38.62,38.54,38.56,48576.0,36.929,36.929,36.8525,36.8716,48576.0
2023-10-11 14:15:00,38.56,38.62,38.56,38.59,41225.0,36.8716,36.929,36.8716,36.9003,41225.0
2023-10-11 14:20:00,38.59,38.63,38.59,38.61,33012.0,36.9003,36.9386,36.9003,36.9194,33012.0
2023-10-11 14:25:00,38.61,38.65,38.6,38.62,34773.0,36.9194,36.9577,36.9099,36.929,34773.0
2023-10-11 14:30:00,38.62,38.66,38.61,38.65,31509.0,36.929,36.9673,36.9194,36.9577,31509.0
2023-10-11 14:35:00,38.65,38.67,38.62,38.62,39577.0,36.9577,36.9768,36.929,36.929,39577.0
2023-10-11 14:40:00,38.63,38.69,38.6,38.68,34051.0,36.9386,36.9959,36.9099,36.9864,34051.0
2023-10-11 14:45:00,38.68,38.75,38.64,38.73,67453.0,36.9864,37.0533,36.9481,37.0342,67453.0
2023-10-11 14:50:00,38.73,38.74,38.7,38.73,38147.0,37.0342,37.0437,37.0055,37.0342,38147.0
2023-10-11 14:55:00,38.73,38.75,38.72,38.73,40993.0,37.0342,37.0533,37.0246,37.0342,40993.0
2023-10-11 15:00:00,38.73,38.79,38.71,38.77,57364.0,37.0342,37.0916,37.0151,37.0724,57364.0
2023-10-11 15:05:00,38.77,38.79,38.74,38.77,56200.0,37.0724,37.0916,37.0437,37.0724,56200.0
2023-10-11 15:10:00,38.77,38.87,38.77,38.86,223189.0,37.0724,37.1681,37.0724,37.1585,223189.0
2023-10-11 15:15:00,38.86,38.86,38.78,38.82,90426.0,37.1585,37.1585,37.082,37.1202,90426.0
2023-10-11 15:20:00,38.82,38.85,38.79,38.84,82081.0,37.1202,37.1489,37.0916,37.1394,82081.0
2023-10-11 15:25:00,38.84,38.88,38.79,38.87,126646.0,37.1394,37.1776,37.0916,37.1681,126646.0
2023-10-11 15:30:00,38.86,38.93,38.84,38.93,118318.0,37.1585,37.2254,37.1394,37.2254,118318.0
2023-10-11 15:35:00,38.93,38.95,38.89,38.94,100447.0,37.2254,37.2446,37.1872,37.235,100447.0
2023-10-11 15:40:00,38.94,38.94,38.86,38.91,130086.0,37.235,37.235,37.1585,37.2063,130086.0
2023-10-11 15:45:00,38.91,38.93,38.88,38.9,204972.0,37.2063,37.2254,37.1776,37.1967,204972.0
2023-10-11 15:50:00,38.89,38.95,38.89,38.95,266106.0,37.1872,37.2446,37.1872,37.2446,266106.0
2023-10-11 15:55:00,38.95,39.13,38.94,39.11,950150.0,37.2446,37.4167,37.235,37.3975,950150.0
2023-10-12 09:30:00,38.98,39.19,38.93,39.02,238505.0,37.2732,37.474,37.2254,37.3115,238505.0
2023-10-12 09:35:00,39.01,39.02,38.79,38.9,116920.0,37.3019,37.3115,37.0916,37.1967,116920.0
2023-10-12 09:40:00,38.89,38.97,38.76,38.82,111898.0,37.1872,37.2637,37.0629,37.1202,111898.0
2023-10-12 09:45:00,38.82,38.97,38.8,38.94,91854.0,37.1202,37.2637,37.1011,37.235,91854.0
2023-10-12 09:50:00,38.94,39.09,38.85,38.85,110169.0,37.235,37.3784,37.1489,37.1489,110169.0
2023-10-12 09:55:00,38.83,38.88,38.77,38.81,52517.0,37.1298,37.1776,37.0724,37.1107,52517.0
2023-10-12 10:00:00,38.8,38.95,38.79,38.95,57173.0,37.1011,37.2446,37.0916,37.2446,57173.0
2023-10-12 10:05:00,38.95,39.15,38.91,39.14,77316.0,37.2446,37.4358,37.2063,37.4262,77316.0
2023-10-12 10:10:00,39.13,39.18,39.07,39.14,84710.0,37.4167,37.4645,37.3593,37.4262,84710.0
2023-10-12 10:15:00,39.14,39.16,38.98,39.02,79847.0,37.4262,37.4454,37.2732,37.3115,79847.0
2023-10-12 10:20:00,39.02,39.03,38.89,38.9,42044.0,37.3115,37.321,37.1872,37.1967,42044.0
2023-10-12 10:25:00,38.89,38.96,38.86,38.94,65708.0,37.1872,37.2541,37.1585,37.235,65708.0
2023-10-12 10:30:00,38.93,38.96,38.75,38.81,86103.0,37.2254,37.2541,37.0533,37.1107,86103.0
2023-10-12 10:35:00,38.81,38.9,38.78,38.89,76421.0,37.1107,37.1967,37.082,37.1872,76421.0
2023-10-12 10:40:00,38.89,38.96,38.85,38.87,76562.0,37.1872,37.2541,37.1489,37.1681,76562.0
2023-10-12 10:45:00,38.87,38.96,38.84,38.84,107977.0,37.1681,37.2541,37.1394,37.1394,107977.0
2023-10-12 10:50:00,38.84,38.87,38.81,38.82,73398.0,37.1394,37.1681,37.1107,37.1202,73398.0
2023-10-12 10:55:00,38.81,38.87,38.8,38.84,145672.0,37.1107,37.1681,37.1011,37.1394,145672.0
2023-10-12 11:00:00,38.84,38.89,38.77,38.84,102118.0,37.1394,37.1872,37.0724,37.1394,102118.0
2023-10-12 11:05:00,38.83,38.84,38.72,38.75,71560.0,37.1298,37.1394,37.0246,37.0533,71560.0
2023-10-12 11:10:00,38.74,38.76,38.72,38.74,76428.0,37.0437,37.0629,37.0246,37.0437,76428.0
2023-10-12 11:15:00,38.73,38.74,38.65,38.68,75221.0,37.0342,37.0437,36.9577,36.9864,75221.0
2023-10-12 11:20:00,38.68,38.69,38.62,38.63,81811.0,36.9864,36.9959,36.929,36.9386,81811.0
2023-10-12 11:25:00,38.62,38.72,38.59,38.68,90372.0,36.929,37.0246,36.9003,36.9864,90372.0
2023-10-12 11:30:00,38.67,38.68,38.59,38.63,59376.0,36.9768,36.9864,36.9003,36.9386,59376.0
2023-10-12 11:35:00,38.63,38.65,38.58,38.63,53151.0,36.9386,36.9577,36.8908,36.9386,53151.0
2023-10-12 11:40:00,38.64,38.67,38.56,38.57,58504.0,36.9481,36.9768,36.8716,36.8812,58504.0
2023-10-12 11:45:00,38.56,38.58,38.52,38.52,40482.0,36.8716,36.8908,36.8334,36.8334,40482.0
2023-10-12 11:50:00,38.53,38.58,38.52,38.58,60259.0,36.8429,36.8908,36.8334,36.8908,60259.0
2023-10-12 11:55:00,38.57,38.64,38.57,38.61,85798.0,36.8812,36.9481,36.8812,36.9194,85798.0
2023-10-12 12:00:00,38.61,38.69,38.6,38.65,71287.0,36.9194,36.9959,36.9099,36.9577,71287.0
2023-10-12 12:05:00,38.64,38.69,38.63,38.64,59095.0,36.9481,36.9959,36.9386,36.9481,59095.0
2023-10-12 12:10:00,38.64,38.67,38.61,38.63,40498.0,36.9481,36.9768,36.9194,36.9386,40498.0
2023-10-12 12:15:00,38.63,38.66,38.61,38.64,53984.0,36.9386,36.9673,36.9194,36.9481,53984.0
2023-10-12 12:20:00,38.63,38.66,38.59,38.65,60295.0,36.9386,36.9673,36.9003,36.9577,60295.0
2023-10-12 12:25:00,38.64,38.66,38.6,38.6,65231.0,36.9481,36.9673,36.9099,36.9099,65231.0
2023-10-12 12:30:00,38.6,38.62,38.57,38.58,39431.0,36.9099,36.929,36.8812,36.8908,39431.0
2023-10-12 12:35:00,38.58,38.59,38.54,38.56,33443.0,36.8908,36.9003,36.8525,36.8716,33443.0
2023-10-12 12:40:00,38.55,38.56,38.48,38.48,77680.0,36.8621,36.8716,36.7951,36.7951,77680.0
2023-10-12 12:45:00,38.48,38.51,38.44,38.47,63138.0,36.7951,36.8238,36.7569,36.7856,63138.0
2023-10-12 12:50:00,38.47,38.51,38.46,38.49,63582.0,36.7856,36.8238,36.776,36.8047,63582.0
2023-10-12 12:55:00,38.5,38.58,38.49,38.58,77170.0,36.8143,36.8908,36.8047,36.8908,77170.0
2023-10-12 13:00:00,38.57,38.65,38.47,38.5,98099.0,36.8812,36.9577,36.7856,36.8143,98099.0
2023-10-12 13:05:00,38.5,38.52,38.42,38.44,56267.0,36.8143,36.8334,36.7378,36.7569,56267.0
2023-10-12 13:10:00,38.44,38.53,38.41,38.49,40582.0,36.7569,36.8429,36.7282,36.8047,40582.0
2023-10-12 13:15:00,38.48,38.54,38.45,38.54,32695.0,36.7951,36.8525,36.7664,36.8525,32695.0
2023-10-12 13:20:00,38.54,38.56,38.52,38.55,24370.0,36.8525,36.8716,36.8334,36.8621,24370.0
2023-10-12 13:25:00,38.56,38.61,38.53,38.59,41525.0,36.8716,36.9194,36.8429,36.9003,41525.0
2023-10-12 13:30:00,38.59,38.71,38.56,38.62,78427.0,36.9003,37.0151,36.8716,36.929,78427.0
2023-10-12 13:35:00,38.63,38.66,38.58,38.59,41773.0,36.9386,36.9673,36.8908,36.9003,41773.0
2023-10-12 13:40:00,38.6,38.63,38.57,38.58,35677.0,36.9099,36.9386,36.8812,36.8908,35677.0
2023-10-12 13:45:00,38.58,38.65,38.58,38.6,44720.0,36.8908,36.9577,36.8908,36.9099,44720.0
2023-10-12 13:50:00,38.6,38.63,38.58,38.62,36203.0,36.9099,36.9386,36.8908,36.929,36203.0
2023-10-12 13:55:00,38.63,38.67,38.63,38.64,48073.0,36.9386,36.9768,36.9386,36.9481,48073.0
2023-10-12 14:00:00,38.64,38.65,38.57,38.59,43881.0,36.9481,36.9577,36.8812,36.9003,43881.0
2023-10-12 14:05:00,38.58,38.6,38.55,38.56,43904.0,36.8908,36.9099,36.8621,36.8716,43904.0
2023-10-12 14:10:00,38.56,38.58,38.54,38.58,41964.0,36.8716,36.8908,36.8525,36.8908,41964.0
2023-10-12 14:15:00,38.57,38.58,38.54,38.57,285909.0,36.8812,36.8908,36.8525,36.8812,285909.0
2023-10-12 14:20:00,38.58,38.66,38.57,38.66,58435.0,36.8908,36.9673,36.8812,36.9673,58435.0
2023-10-12 14:25:00,38.66,38.72,38.63,38.67,95388.0,36.9673,37.0246,36.9386,36.9768,95388.0
2023-10-12 14:30:00,38.68,38.75,38.67,38.75,51504.0,36.9864,37.0533,36.9768,37.0533,51504.0
2023-10-12 14:35:00,38.75,38.81,38.74,38.79,54758.0,37.0533,37.1107,37.0437,37.0916,54758.0
2023-10-12 14:40:00,38.79,38.81,38.75,38.77,53999.0,37.0916,37.1107,37.0533,37.0724,53999.0
2023-10-12 14:45:00,38.77,38.8,38.76,38.78,41848.0,37.0724,37.1011,37.0629,37.082,41848.0
2023-10-12 14:50:00,38.79,38.82,38.74,38.76,49891.0,37.0916,37.1202,37.0437,37.0629,49891.0
2023-10-12 14:55:00,38.75,38.76,38.69,38.71,52355.0,37.0533,37.0629,36.9959,37.0151,52355.0
2023-10-12 15:00:00,38.71,38.76,38.7,38.72,47934.0,37.0151,37.0629,37.0055,37.0246,47934.0
2023-10-12 15:05:00,38.73,38.76,38.71,38.76,63421.0,37.0342,37.0629,37.0151,37.0629,63421.0
2023-10-12 15:10:00,38.75,38.8,38.71,38.8,74121.0,37.0533,37.1011,37.0151,37.1011,74121.0
2023-10-12 15:15:00,38.79,38.82,38.75,38.8,53389.0,37.0916,37.1202,37.0533,37.1011,53389.0
2023-10-12 15:20:00,38.8,38.82,38.77,38.77,58134.0,37.1011,37.1202,37.0724,37.0724,58134.0
2023-10-12 15:25:00,38.77,38.79,38.75,38.79,67370.0,37.0724,37.0916,37.0533,37.0916,67370.0
2023-10-12 15:30:00,38.79,38.88,38.77,38.85,117677.0,37.0916,37.1776,37.0724,37.1489,117677.0
2023-10-12 15:35:00,38.85,38.89,38.82,38.87,102879.0,37.1489,37.1872,37.1202,37.1681,102879.0
2023-10-12 15:40:00,38.86,38.87,38.78,38.79,142098.0,37.1585,37.1681,37.082,37.0916,142098.0
2023-10-12 15:45:00,38.79,38.82,38.77,38.78,187192.0,37.0916,37.1202,37.0724,37.082,187192.0
2023-10-12 15:50:00,38.79,38.84,38.72,38.72,214475.0,37.0916,37.1394,37.0246,37.0246,214475.0
2023-10-12 15:55:00,38.73,38.79,38.72,38.78,747920.0,37.0342,37.0916,37.0246,37.082,747920.0
2023-10-13 09:30:00,39.73,39.81,39.0,39.48,628431.0,37.9904,38.0669,37.2924,37.7513,628431.0
2023-10-13 09:35:00,39.48,39.54,39.35,39.41,286470.0,37.7513,37.8087,37.627,37.6844,286470.0
2023-10-13 09:40:00,39.41,39.42,39.0,39.12,211769.0,37.6844,37.694,37.2924,37.4071,211769.0
2023-10-13 09:45:00,39.12,39.48,39.11,39.4,181404.0,37.4071,37.7513,37.3975,37.6748,181404.0
2023-10-13 09:50:00,39.41,39.43,39.21,39.25,142729.0,37.6844,37.7035,37.4932,37.5314,142729.0
2023-10-13 09:55:00,39.25,39.35,39.18,39.28,124267.0,37.5314,37.627,37.4645,37.5601,124267.0
2023-10-13 10:00:00,39.25,39.31,39.04,39.3,181251.0,37.5314,37.5888,37.3306,37.5792,181251.0
2023-10-13 10:05:00,39.31,39.4,39.23,39.4,177390.0,37.5888,37.6748,37.5123,37.6748,177390.0
2023-10-13 10:10:00,39.4,39.46,39.34,39.39,179314.0,37.6748,37.7322,37.6175,37.6653,179314.0
2023-10-13 10:15:00,39.38,39.45,39.38,39.4,147290.0,37.6557,37.7227,37.6557,37.6748,147290.0
2023-10-13 10:20:00,39.39,39.56,39.39,39.54,118763.0,37.6653,37.8278,37.6653,37.8087,118763.0
2023-10-13 10:25:00,39.54,39.65,39.52,39.52,134941.0,37.8087,37.9139,37.7896,37.7896,134941.0
2023-10-13 10:30:00,39.52,39.59,39.46,39.59,104015.0,37.7896,37.8565,37.7322,37.8565,104015.0
2023-10-13 10:35:00,39.58,39.64,39.43,39.44,299170.0,37.847,37.9043,37.7035,37.7131,299170.0
2023-10-13 10:40:00,39.43,39.44,39.36,39.42,99432.0,37.7035,37.7131,37.6366,37.694,99432.0
2023-10-13 10:45:00,39.43,39.48,39.41,39.48,143075.0,37.7035,37.7513,37.6844,37.7513,143075.0
2023-10-13 10:50:00,39.47,39.48,39.37,39.4,179904.0,37.7418,37.7513,37.6462,37.6748,179904.0
2023-10-13 10:55:00,39.4,39.49,39.37,39.48,146529.0,37.6748,37.7609,37.6462,37.7513,146529.0
2023-10-13 11:00:00,39.48,39.49,39.4,39.44,101562.0,37.7513,37.7609,37.6748,37.7131,101562.0
2023-10-13 11:05:00,39.45,39.55,39.4,39.55,187829.0,37.7227,37.8183,37.6748,37.8183,187829.0
2023-10-13 11:10:00,39.54,39.57,39.45,39.54,76836.0,37.8087,37.8374,37.7227,37.8087,76836.0
2023-10-13 11:15:00,39.54,39.61,39.51,39.6,121148.0,37.8087,37.8757,37.78,37.8661,121148.0
2023-10-13 11:20:00,39.61,39.64,39.48,39.49,104202.0,37.8757,37.9043,37.7513,37.7609,104202.0
2023-10-13 11:25:00,39.5,39.56,39.44,39.56,97157.0,37.7705,37.8278,37.7131,37.8278,97157.0
2023-10-13 11:30:00,39.57,39.57,39.46,39.47,93098.0,37.8374,37.8374,37.7322,37.7418,93098.0
2023-10-13 11:35:00,39.48,39.57,39.47,39.5,87666.0,37.7513,37.8374,37.7418,37.7705,87666.0
2023-10-13 11:40:00,39.5,39.5,39.45,39.48,80777.0,37.7705,37.7705,37.7227,37.7513,80777.0
2023-10-13 11:45:00,39.48,39.51,39.44,39.46,144730.0,37.7513,37.78,37.7131,37.7322,144730.0
2023-10-13 11:50:00,39.47,39.51,39.46,39.48,82778.0,37.7418,37.78,37.7322,37.7513,82778.0
2023-10-13 11:55:00,39.48,39.48,39.41,39.45,92442.0,37.7513,37.7513,37.6844,37.7227,92442.0
2023-10-13 12:00:00,39.44,39.58,39.44,39.56,78799.0,37.7131,37.847,37.7131,37.8278,78799.0
2023-10-13 12:05:00,39.57,39.64,39.55,39.56,340701.0,37.8374,37.9043,37.8183,37.8278,340701.0
2023-10-13 12:10:00,39.56,39.57,39.5,39.52,97261.0,37.8278,37.8374,37.7705,37.7896,97261.0
2023-10-13 12:15:00,39.52,39.52,39.4,39.41,154006.0,37.7896,37.7896,37.6748,37.6844,154006.0
2023-10-13 12:20:00,39.41,39.45,39.39,39.44,162408.0,37.6844,37.7227,37.6653,37.7131,162408.0
2023-10-13 12:25:00,39.44,39.45,39.41,39.42,31890.0,37.7131,37.7227,37.6844,37.694,31890.0
2023-10-13 12:30:00,39.42,39.43,39.32,39.35,322828.0,37.694,37.7035,37.5984,37.627,322828.0
2023-10-13 12:35:00,39.35,39.37,39.26,39.3,216735.0,37.627,37.6462,37.541,37.5792,216735.0
2023-10-13 12:40:00,39.3,39.34,39.3,39.33,43293.0,37.5792,37.6175,37.5792,37.6079,43293.0
2023-10-13 12:45:00,39.32,39.36,39.3,39.31,66299.0,37.5984,37.6366,37.5792,37.5888,66299.0
2023-10-13 12:50:00,39.31,39.33,39.24,39.29,102687.0,37.5888,37.6079,37.5219,37.5697,102687.0
2023-10-13 12:55:00,39.29,39.34,39.25,39.33,106664.0,37.5697,37.6175,37.5314,37.6079,106664.0
2023-10-13 13:00:00,39.35,39.46,39.34,39.43,86329.0,37.627,37.7322,37.6175,37.7035,86329.0
2023-10-13 13:05:00,39.43,39.45,39.39,39.44,61179.0,37.7035,37.7227,37.6653,37.7131,61179.0
2023-10-13 13:10:00,39.44,39.45,39.36,39.4,61084.0,37.7131,37.7227,37.6366,37.6748,61084.0
2023-10-13 13:15:00,39.39,39.49,39.38,39.47,91010.0,37.6653,37.7609,37.6557,37.7418,91010.0
2023-10-13 13:20:00,39.47,39.48,39.39,39.4,159772.0,37.7418,37.7513,37.6653,37.6748,159772.0
2023-10-13 13:25:00,39.41,39.43,39.36,39.36,71489.0,37.6844,37.7035,37.6366,37.6366,71489.0
2023-10-13 13:30:00,39.36,39.38,39.32,39.37,126798.0,37.6366,37.6557,37.5984,37.6462,126798.0
2023-10-13 13:35:00,39.36,39.37,39.3,39.36,96760.0,37.6366,37.6462,37.5792,37.6366,96760.0
2023-10-13 13:40:00,39.36,39.48,39.35,39.44,81907.0,37.6366,37.7513,37.627,37.7131,81907.0
2023-10-13 13:45:00,39.45,39.48,39.42,39.47,78419.0,37.7227,37.7513,37.694,37.7418,78419.0
2023-10-13 13:50:00,39.48,39.54,39.46,39.5,246536.0,37.7513,37.8087,37.7322,37.7705,246536.0
2023-10-13 13:55:00,39.49,39.51,39.45,39.51,106385.0,37.7609,37.78,37.7227,37.78,106385.0
2023-10-13 14:00:00,39.51,39.64,39.48,39.63,133120.0,37.78,37.9043,37.7513,37.8948,133120.0
2023-10-13 14:05:00,39.63,39.69,39.63,39.66,85369.0,37.8948,37.9522,37.8948,37.9235,85369.0
2023-10-13 14:10:00,39.65,39.66,39.62,39.65,33898.0,37.9139,37.9235,37.8852,37.9139,33898.0
2023-10-13 14:15:00,39.66,39.69,39.62,39.66,95890.0,37.9235,37.9522,37.8852,37.9235,95890.0
2023-10-13 14:20:00,39.66,39.73,39.65,39.66,70276.0,37.9235,37.9904,37.9139,37.9235,70276.0
2023-10-13 14:25:00,39.66,39.7,39.66,39.69,60324.0,37.9235,37.9617,37.9235,37.9522,60324.0
2023-10-13 14:30:00,39.7,39.73,39.68,39.7,53757.0,37.9617,37.9904,37.9426,37.9617,53757.0
2023-10-13 14:35:00,39.71,39.73,39.57,39.58,86359.0,37.9713,37.9904,37.8374,37.847,86359.0
2023-10-13 14:40:00,39.58,39.61,39.56,39.59,70580.0,37.847,37.8757,37.8278,37.8565,70580.0
2023-10-13 14:45:00,39.59,39.6,39.53,39.55,91680.0,37.8565,37.8661,37.7992,37.8183,91680.0
2023-10-13 14:50:00,39.54,39.55,39.52,39.55,76898.0,37.8087,37.8183,37.7896,37.8183,76898.0
2023-10-13 14:55:00,39.55,39.57,39.51,39.55,92836.0,37.8183,37.8374,37.78,37.8183,92836.0
2023-10-13 15:00:00,39.56,39.56,39.5,39.53,81662.0,37.8278,37.8278,37.7705,37.7992,81662.0
2023-10-13 15:05:00,39.54,39.54,39.42,39.47,90789.0,37.8087,37.8087,37.694,37.7418,90789.0
2023-10-13 15:10:00,39.47,39.49,39.43,39.46,53904.0,37.7418,37.7609,37.7035,37.7322,53904.0
2023-10-13 15:15:00,39.47,39.47,39.32,39.34,122764.0,37.7418,37.7418,37.5984,37.6175,122764.0
2023-10-13 15:20:00,39.34,39.37,39.32,39.34,112604.0,37.6175,37.6462,37.5984,37.6175,112604.0
2023-10-13 15:25:00,39.34,39.35,39.28,39.3,141677.0,37.6175,37.627,37.5601,37.5792,141677.0
2023-10-13 15:30:00,39.3,39.4,39.3,39.34,120344.0,37.5792,37.6748,37.5792,37.6175,120344.0
2023-10-13 15:35:00,39.34,39.38,39.33,39.38,150631.0,37.6175,37.6557,37.6079,37.6557,150631.0
2023-10-13 15:40:00,39.38,39.4,39.35,39.36,160690.0,37.6557,37.6748,37.627,37.6366,160690.0
2023-10-13 15:45:00,39.36,39.41,39.34,39.4,262550.0,37.6366,37.6844,37.6175,37.6748,262550.0
2023-10-13 15:50:00,39.4,39.49,39.37,39.41,501811.0,37.6748,37.7609,37.6462,37.6844,501811.0
2023-10-13 15:55:00,39.4,39.44,39.38,39.42,1087023.0,37.6748,37.7131,37.6557,37.694,1087023.0
2023-10-16 09:30:00,39.43,39.51,39.2,39.31,393651.0,37.7035,37.78,37.4836,37.5888,393651.0
2023-10-16 09:35:00,39.31,39.39,39.2,39.35,145885.0,37.5888,37.6653,37.4836,37.627,145885.0
2023-10-16 09:40:00,39.36,39.69,39.34,39.68,112004.0,37.6366,37.9522,37.6175,37.9426,112004.0
2023-10-16 09:45:00,39.69,39.91,39.68,39.84,164815.0,37.9522,38.1625,37.9426,38.0956,164815.0
2023-10-16 09:50:00,39.84,39.88,39.59,39.65,116930.0,38.0956,38.1338,37.8565,37.9139,116930.0
2023-10-16 09:55:00,39.65,39.67,39.5,39.65,146295.0,37.9139,37.933,37.7705,37.9139,146295.0
2023-10-16 10:00:00,39.65,39.8,39.64,39.7,97725.0,37.9139,38.0573,37.9043,37.9617,97725.0
2023-10-16 10:05:00,39.7,39.7,39.54,39.65,85872.0,37.9617,37.9617,37.8087,37.9139,85872.0
2023-10-16 10:10:00,39.65,39.81,39.64,39.76,50265.0,37.9139,38.0669,37.9043,38.0191,50265.0
2023-10-16 10:15:00,39.77,39.85,39.74,39.81,46032.0,38.0286,38.1051,38.0,38.0669,46032.0
2023-10-16 10:20:00,39.82,39.9,39.8,39.82,85390.0,38.0765,38.153,38.0573,38.0765,85390.0
2023-10-16 10:25:00,39.82,39.82,39.75,39.77,55821.0,38.0765,38.0765,38.0095,38.0286,55821.0
2023-10-16 10:30:00,39.77,39.91,39.77,39.78,138538.0,38.0286,38.1625,38.0286,38.0382,138538.0
2023-10-16 10:35:00,39.78,39.82,39.77,39.79,43868.0,38.0382,38.0765,38.0286,38.0478,43868.0
2023-10-16 10:40:00,39.8,39.89,39.8,39.85,61678.0,38.0573,38.1434,38.0573,38.1051,61678.0
2023-10-16 10:45:00,39.84,39.92,39.83,39.9,70393.0,38.0956,38.1721,38.086,38.153,70393.0
2023-10-16 10:50:00,39.9,39.9,39.81,39.82,41184.0,38.153,38.153,38.0669,38.0765,41184.0
2023-10-16 10:55:00,39.82,39.9,39.81,39.89,41485.0,38.0765,38.153,38.0669,38.1434,41485.0
2023-10-16 11:00:00,39.88,39.9,39.82,39.89,128389.0,38.1338,38.153,38.0765,38.1434,128389.0
2023-10-16 11:05:00,39.9,39.9,39.85,39.87,30681.0,38.153,38.153,38.1051,38.1243,30681.0
2023-10-16 11:10:00,39.87,39.9,39.82,39.86,51048.0,38.1243,38.153,38.0765,38.1147,51048.0
2023-10-16 11:15:00,39.86,39.98,39.85,39.97,45612.0,38.1147,38.2295,38.1051,38.2199,45612.0
2023-10-16 11:20:00,39.98,40.04,39.97,40.03,61952.0,38.2295,38.2868,38.2199,38.2773,61952.0
2023-10-16 11:25:00,40.02,40.06,40.0,40.0,83956.0,38.2677,38.306,38.2486,38.2486,83956.0
2023-10-16 11:30:00,40.0,40.01,39.86,39.87,169027.0,38.2486,38.2581,38.1147,38.1243,169027.0
2023-10-16 11:35:00,39.87,39.91,39.79,39.87,208330.0,38.1243,38.1625,38.0478,38.1243,208330.0
2023-10-16 11:40:00,39.87,39.91,39.85,39.85,148298.0,38.1243,38.1625,38.1051,38.1051,148298.0
2023-10-16 11:45:00,39.86,39.86,39.79,39.82,44159.0,38.1147,38.1147,38.0478,38.0765,44159.0
2023-10-16 11:50:00,39.83,39.9,39.81,39.89,59487.0,38.086,38.153,38.0669,38.1434,59487.0
2023-10-16 11:55:00,39.89,39.9,39.86,39.87,61147.0,38.1434,38.153,38.1147,38.1243,61147.0
2023-10-16 12:00:00,39.88,39.9,39.86,39.89,26290.0,38.1338,38.153,38.1147,38.1434,26290.0
2023-10-16 12:05:00,39.88,39.93,39.81,39.84,196012.0,38.1338,38.1816,38.0669,38.0956,196012.0
2023-10-16 12:10:00,39.83,39.86,39.83,39.84,32064.0,38.086,38.1147,38.086,38.0956,32064.0
2023-10-16 12:15:00,39.84,39.92,39.84,39.9,66589.0,38.0956,38.1721,38.0956,38.153,66589.0
2023-10-16 12:20:00,39.91,39.91,39.83,39.87,59431.0,38.1625,38.1625,38.086,38.1243,59431.0
2023-10-16 12:25:00,39.86,39.92,39.83,39.9,115566.0,38.1147,38.1721,38.086,38.153,115566.0
2023-10-16 12:30:00,39.91,39.91,39.84,39.88,126118.0,38.1625,38.1625,38.0956,38.1338,126118.0
2023-10-16 12:35:00,39.88,39.91,39.85,39.91,103102.0,38.1338,38.1625,38.1051,38.1625,103102.0
2023-10-16 12:40:00,39.9,39.92,39.89,39.91,96183.0,38.153,38.1721,38.1434,38.1625,96183.0
2023-10-16 12:45:00,39.91,39.98,39.9,39.92,85927.0,38.1625,38.2295,38.153,38.1721,85927.0
2023-10-16 12:50:00,39.92,40.0,39.9,39.96,109005.0,38.1721,38.2486,38.153,38.2103,109005.0
2023-10-16 12:55:00,39.95,40.0,39.95,39.98,24719.0,38.2008,38.2486,38.2008,38.2295,24719.0
2023-10-16 13:00:00,39.98,40.09,39.98,40.07,68866.0,38.2295,38.3346,38.2295,38.3155,68866.0
2023-10-16 13:05:00,40.06,40.08,40.02,40.02,54764.0,38.306,38.3251,38.2677,38.2677,54764.0
2023-10-16 13:10:00,40.02,40.04,39.99,39.99,134783.0,38.2677,38.2868,38.239,38.239,134783.0
2023-10-16 13:15:00,39.99,40.01,39.95,39.98,43673.0,38.239,38.2581,38.2008,38.2295,43673.0
2023-10-16 13:20:00,39.98,39.98,39.91,39.96,85928.0,38.2295,38.2295,38.1625,38.2103,85928.0
2023-10-16 13:25:00,39.96,40.05,39.93,40.03,78525.0,38.2103,38.2964,38.1816,38.2773,78525.0
2023-10-16 13:30:00,40.04,40.04,40.0,40.02,95717.0,38.2868,38.2868,38.2486,38.2677,95717.0
2023-10-16 13:35:00,40.02,40.05,40.01,40.05,102754.0,38.2677,38.2964,38.2581,38.2964,102754.0
2023-10-16 13:40:00,40.05,40.12,40.03,40.11,95796.0,38.2964,38.3633,38.2773,38.3538,95796.0
2023-10-16 13:45:00,40.11,40.11,40.05,40.06,56472.0,38.3538,38.3538,38.2964,38.306,56472.0
2023-10-16 13:50:00,40.06,40.08,40.06,40.07,43400.0,38.306,38.3251,38.306,38.3155,43400.0
2023-10-16 13:55:00,40.07,40.13,40.07,40.11,118255.0,38.3155,38.3729,38.3155,38.3538,118255.0
2023-10-16 14:00:00,40.11,40.11,40.08,40.09,52129.0,38.3538,38.3538,38.3251,38.3346,52129.0
2023-10-16 14:05:00,40.09,40.11,40.04,40.09,56654.0,38.3346,38.3538,38.2868,38.3346,56654.0
2023-10-16 14:10:00,40.09,40.13,40.08,40.09,66490.0,38.3346,38.3729,38.3251,38.3346,66490.0
2023-10-16 14:15:00,40.1,40.15,40.09,40.13,85990.0,38.3442,38.392,38.3346,38.3729,85990.0
2023-10-16 14:20:00,40.14,40.15,40.1,40.1,34408.0,38.3824,38.392,38.3442,38.3442,34408.0
2023-10-16 14:25:00,40.1,40.13,40.1,40.11,28043.0,38.3442,38.3729,38.3442,38.3538,28043.0
2023-10-16 14:30:00,40.1,40.13,40.09,40.11,68341.0,38.3442,38.3729,38.3346,38.3538,68341.0
2023-10-16 14:35:00,40.11,40.11,40.06,40.08,37959.0,38.3538,38.3538,38.306,38.3251,37959.0
2023-10-16 14:40:00,40.08,40.15,40.08,40.13,55309.0,38.3251,38.392,38.3251,38.3729,55309.0
2023-10-16 14:45:00,40.13,40.16,40.12,40.14,55979.0,38.3729,38.4016,38.3633,38.3824,55979.0
2023-10-16 14:50:00,40.15,40.29,40.14,40.29,108792.0,38.392,38.5259,38.3824,38.5259,108792.0
2023-10-16 14:55:00,40.29,40.3,40.21,40.23,72817.0,38.5259,38.5354,38.4494,38.4685,72817.0
2023-10-16 15:00:00,40.23,40.24,40.18,40.21,101689.0,38.4685,38.4781,38.4207,38.4494,101689.0
2023-10-16 15:05:00,40.22,40.26,40.22,40.25,51248.0,38.4589,38.4972,38.4589,38.4876,51248.0
2023-10-16 15:10:00,40.25,40.32,40.24,40.27,158902.0,38.4876,38.5546,38.4781,38.5068,158902.0
2023-10-16 15:15:00,40.27,40.31,40.26,40.27,84316.0,38.5068,38.545,38.4972,38.5068,84316.0
2023-10-16 15:20:00,40.28,40.37,40.27,40.32,107439.0,38.5163,38.6024,38.5068,38.5546,107439.0
2023-10-16 15:25:00,40.32,40.33,40.28,40.32,90282.0,38.5546,38.5641,38.5163,38.5546,90282.0
2023-10-16 15:30:00,40.32,40.33,40.23,40.24,120105.0,38.5546,38.5641,38.4685,38.4781,120105.0
2023-10-16 15:35:00,40.23,40.25,40.2,40.21,149461.0,38.4685,38.4876,38.4398,38.4494,149461.0
2023-10-16 15:40:00,40.21,40.24,40.2,40.22,86056.0,38.4494,38.4781,38.4398,38.4589,86056.0
2023-10-16 15:45:00,40.21,40.21,40.15,40.15,167255.0,38.4494,38.4494,38.392,38.392,167255.0
2023-10-16 15:50:00,40.14,40.15,40.09,40.12,251395.0,38.3824,38.392,38.3346,38.3633,251395.0
2023-10-16 15:55:00,40.12,40.14,40.03,40.06,754866.0,38.3633,38.3824,38.2773,38.306,754866.0
2023-10-17 09:30:00,40.12,40.25,40.0,40.24,239264.0,38.3633,38.4876,38.2486,38.4781,239264.0
2023-10-17 09:35:00,40.26,40.64,40.18,40.64,162866.0,38.4972,38.8606,38.4207,38.8606,162866.0
2023-10-17 09:40:00,40.64,40.65,40.4,40.44,119632.0,38.8606,38.8701,38.6311,38.6693,119632.0
2023-10-17 09:45:00,40.44,40.69,40.42,40.52,152463.0,38.6693,38.9084,38.6502,38.7458,152463.0
2023-10-17 09:50:00,40.52,40.71,40.51,40.66,69574.0,38.7458,38.9275,38.7362,38.8797,69574.0
2023-10-17 09:55:00,40.66,40.69,40.58,40.66,50672.0,38.8797,38.9084,38.8032,38.8797,50672.0
2023-10-17 10:00:00,40.69,40.71,40.6,40.66,128427.0,38.9084,38.9275,38.8223,38.8797,128427.0
2023-10-17 10:05:00,40.66,40.8,40.64,40.8,70682.0,38.8797,39.0135,38.8606,39.0135,70682.0
2023-10-17 10:10:00,40.8,40.94,40.79,40.88,112793.0,39.0135,39.1474,39.004,39.09,112793.0
2023-10-17 10:15:00,40.88,40.89,40.8,40.85,103251.0,39.09,39.0996,39.0135,39.0614,103251.0
2023-10-17 10:20:00,40.86,40.88,40.8,40.83,62872.0,39.0709,39.09,39.0135,39.0422,62872.0
2023-10-17 10:25:00,40.81,40.86,40.78,40.84,39499.0,39.0231,39.0709,38.9944,39.0518,39499.0
2023-10-17 10:30:00,40.84,40.86,40.73,40.77,81030.0,39.0518,39.0709,38.9466,38.9849,81030.0
2023-10-17 10:35:00,40.78,40.81,40.72,40.73,67905.0,38.9944,39.0231,38.9371,38.9466,67905.0
2023-10-17 10:40:00,40.72,40.74,40.65,40.71,98527.0,38.9371,38.9562,38.8701,38.9275,98527.0
2023-10-17 10:45:00,40.71,40.72,40.63,40.63,92864.0,38.9275,38.9371,38.851,38.851,92864.0
2023-10-17 10:50:00,40.64,40.67,40.56,40.56,51759.0,38.8606,38.8892,38.7841,38.7841,51759.0
2023-10-17 10:55:00,40.56,40.6,40.5,40.59,105667.0,38.7841,38.8223,38.7267,38.8127,105667.0
2023-10-17 11:00:00,40.58,40.65,40.56,40.64,87700.0,38.8032,38.8701,38.7841,38.8606,87700.0
2023-10-17 11:05:00,40.64,40.64,40.51,40.52,80711.0,38.8606,38.8606,38.7362,38.7458,80711.0
2023-10-17 11:10:00,40.51,40.59,40.51,40.58,41360.0,38.7362,38.8127,38.7362,38.8032,41360.0
2023-10-17 11:15:00,40.58,40.6,40.5,40.52,50892.0,38.8032,38.8223,38.7267,38.7458,50892.0
2023-10-17 11:20:00,40.53,40.55,40.42,40.43,81792.0,38.7554,38.7745,38.6502,38.6598,81792.0
2023-10-17 11:25:00,40.42,40.43,40.32,40.42,123098.0,38.6502,38.6598,38.5546,38.6502,123098.0
2023-10-17 11:30:00,40.42,40.5,40.4,40.45,56965.0,38.6502,38.7267,38.6311,38.6789,56965.0
2023-10-17 11:35:00,40.44,40.48,40.4,40.47,63746.0,38.6693,38.7076,38.6311,38.698,63746.0
2023-10-17 11:40:00,40.46,40.53,40.42,40.5,44440.0,38.6884,38.7554,38.6502,38.7267,44440.0
2023-10-17 11:45:00,40.51,40.54,40.49,40.52,31866.0,38.7362,38.7649,38.7171,38.7458,31866.0
2023-10-17 11:50:00,40.52,40.61,40.52,40.59,72372.0,38.7458,38.8319,38.7458,38.8127,72372.0
2023-10-17 11:55:00,40.59,40.59,40.5,40.55,48193.0,38.8127,38.8127,38.7267,38.7745,48193.0
2023-10-17 12:00:00,40.54,40.55,40.44,40.48,89522.0,38.7649,38.7745,38.6693,38.7076,89522.0
2023-10-17 12:05:00,40.48,40.48,40.43,40.46,30216.0,38.7076,38.7076,38.6598,38.6884,30216.0
2023-10-17 12:10:00,40.46,40.5,40.45,40.46,27994.0,38.6884,38.7267,38.6789,38.6884,27994.0
2023-10-17 12:15:00,40.46,40.46,40.41,40.46,39950.0,38.6884,38.6884,38.6406,38.6884,39950.0
2023-10-17 12:20:00,40.46,40.53,40.44,40.51,41545.0,38.6884,38.7554,38.6693,38.7362,41545.0
2023-10-17 12:25:00,40.5,40.52,40.45,40.48,135035.0,38.7267,38.7458,38.6789,38.7076,135035.0
2023-10-17 12:30:00,40.48,40.48,40.41,40.42,31586.0,38.7076,38.7076,38.6406,38.6502,31586.0
2023-10-17 12:35:00,40.41,40.42,40.35,40.36,29861.0,38.6406,38.6502,38.5833,38.5928,29861.0
2023-10-17 12:40:00,40.36,40.38,40.33,40.36,62666.0,38.5928,38.6119,38.5641,38.5928,62666.0
2023-10-17 12:45:00,40.37,40.37,40.34,40.36,23835.0,38.6024,38.6024,38.5737,38.5928,23835.0
2023-10-17 12:50:00,40.35,40.44,40.33,40.43,96248.0,38.5833,38.6693,38.5641,38.6598,96248.0
2023-10-17 12:55:00,40.44,40.46,40.41,40.45,26171.0,38.6693,38.6884,38.6406,38.6789,26171.0
2023-10-17 13:00:00,40.46,40.5,40.45,40.49,80329.0,38.6884,38.7267,38.6789,38.7171,80329.0
2023-10-17 13:05:00,40.48,40.57,40.48,40.54,88129.0,38.7076,38.7936,38.7076,38.7649,88129.0
2023-10-17 13:10:00,40.54,40.58,40.52,40.57,61140.0,38.7649,38.8032,38.7458,38.7936,61140.0
2023-10-17 13:15:00,40.57,40.57,40.51,40.55,46244.0,38.7936,38.7936,38.7362,38.7745,46244.0
2023-10-17 13:20:00,40.55,40.56,40.48,40.49,43461.0,38.7745,38.7841,38.7076,38.7171,43461.0
2023-10-17 13:25:00,40.5,40.52,40.49,40.51,47454.0,38.7267,38.7458,38.7171,38.7362,47454.0
2023-10-17 13:30:00,40.51,40.55,40.47,40.51,91922.0,38.7362,38.7745,38.698,38.7362,91922.0
2023-10-17 13:35:00,40.51,40.51,40.46,40.48,53749.0,38.7362,38.7362,38.6884,38.7076,53749.0
2023-10-17 13:40:00,40.48,40.49,40.37,40.39,38886.0,38.7076,38.7171,38.6024,38.6215,38886.0
2023-10-17 13:45:00,40.4,40.42,40.36,40.39,57141.0,38.6311,38.6502,38.5928,38.6215,57141.0
2023-10-17 13:50:00,40.4,40.41,40.29,40.33,135766.0,38.6311,38.6406,38.5259,38.5641,135766.0
2023-10-17 13:55:00,40.32,40.4,40.32,40.37,70747.0,38.5546,38.6311,38.5546,38.6024,70747.0
2023-10-17 14:00:00,40.37,40.4,40.35,40.37,41273.0,38.6024,38.6311,38.5833,38.6024,41273.0
2023-10-17 14:05:00,40.37,40.38,40.34,40.37,37720.0,38.6024,38.6119,38.5737,38.6024,37720.0
2023-10-17 14:10:00,40.38,40.38,40.34,40.35,26338.0,38.6119,38.6119,38.5737,38.5833,26338.0
2023-10-17 14:15:00,40.36,40.41,40.33,40.34,68940.0,38.5928,38.6406,38.5641,38.5737,68940.0
2023-10-17 14:20:00,40.34,40.39,40.33,40.36,31639.0,38.5737,38.6215,38.5641,38.5928,31639.0
2023-10-17 14:25:00,40.37,40.38,40.36,40.36,29928.0,38.6024,38.6119,38.5928,38.5928,29928.0
2023-10-17 14:30:00,40.37,40.38,40.34,40.37,66135.0,38.6024,38.6119,38.5737,38.6024,66135.0
2023-10-17 14:35:00,40.38,40.42,40.36,40.41,57938.0,38.6119,38.6502,38.5928,38.6406,57938.0
2023-10-17 14:40:00,40.41,40.43,40.4,40.4,28174.0,38.6406,38.6598,38.6311,38.6311,28174.0
2023-10-17 14:45:00,40.4,40.43,40.39,40.43,34657.0,38.6311,38.6598,38.6215,38.6598,34657.0
2023-10-17 14:50:00,40.43,40.43,40.37,40.39,43281.0,38.6598,38.6598,38.6024,38.6215,43281.0
2023-10-17 14:55:00,40.41,40.41,40.36,40.4,95232.0,38.6406,38.6406,38.5928,38.6311,95232.0
2023-10-17 15:00:00,40.41,40.46,40.39,40.43,56961.0,38.6406,38.6884,38.6215,38.6598,56961.0
2023-10-17 15:05:00,40.44,40.51,40.43,40.49,137330.0,38.6693,38.7362,38.6598,38.7171,137330.0
2023-10-17 15:10:00,40.48,40.49,40.45,40.47,104501.0,38.7076,38.7171,38.6789,38.698,104501.0
2023-10-17 15:15:00,40.47,40.48,40.43,40.45,159977.0,38.698,38.7076,38.6598,38.6789,159977.0
2023-10-17 15:20:00,40.45,40.51,40.44,40.5,95816.0,38.6789,38.7362,38.6693,38.7267,95816.0
2023-10-17 15:25:00,40.51,40.52,40.48,40.48,72018.0,38.7362,38.7458,38.7076,38.7076,72018.0
2023-10-17 15:30:00,40.48,40.49,40.44,40.46,176144.0,38.7076,38.7171,38.6693,38.6884,176144.0
2023-10-17 15:35:00,40.47,40.48,40.44,40.47,103666.0,38.698,38.7076,38.6693,38.698,103666.0
2023-10-17 15:40:00,40.47,40.49,40.44,40.48,120258.0,38.698,38.7171,38.6693,38.7076,120258.0
2023-10-17 15:45:00,40.48,40.54,40.47,40.51,315724.0,38.7076,38.7649,38.698,38.7362,315724.0
2023-10-17 15:50:00,40.51,40.51,40.44,40.46,285857.0,38.7362,38.7362,38.6693,38.6884,285857.0
2023-10-17 15:55:00,40.46,40.49,40.43,40.47,634987.0,38.6884,38.7171,38.6598,38.698,634987.0
2023-10-18 09:30:00,40.69,41.0,40.61,40.63,676757.0,38.9084,39.2048,38.8319,38.851,676757.0
2023-10-18 09:35:00,40.62,40.96,40.61,40.9,255149.0,38.8414,39.1665,38.8319,39.1092,255149.0
2023-10-18 09:40:00,40.91,40.92,40.76,40.84,161393.0,39.1187,39.1283,38.9753,39.0518,161393.0
2023-10-18 09:45:00,40.86,40.97,40.57,40.61,263955.0,39.0709,39.1761,38.7936,38.8319,263955.0
2023-10-18 09:50:00,40.62,40.78,40.55,40.67,147438.0,38.8414,38.9944,38.7745,38.8892,147438.0
2023-10-18 09:55:00,40.68,40.69,40.5,40.55,152545.0,38.8988,38.9084,38.7267,38.7745,152545.0
2023-10-18 10:00:00,40.54,40.6,40.4,40.54,176318.0,38.7649,38.8223,38.6311,38.7649,176318.0
2023-10-18 10:05:00,40.55,40.74,40.52,40.71,194436.0,38.7745,38.9562,38.7458,38.9275,194436.0
2023-10-18 10:10:00,40.71,40.71,40.49,40.53,138536.0,38.9275,38.9275,38.7171,38.7554,138536.0
2023-10-18 10:15:00,40.52,40.68,40.49,40.67,77312.0,38.7458,38.8988,38.7171,38.8892,77312.0
2023-10-18 10:20:00,40.68,40.68,40.51,40.55,108852.0,38.8988,38.8988,38.7362,38.7745,108852.0
2023-10-18 10:25:00,40.55,40.55,40.38,40.45,182404.0,38.7745,38.7745,38.6119,38.6789,182404.0
2023-10-18 10:30:00,40.44,40.58,40.42,40.44,304577.0,38.6693,38.8032,38.6502,38.6693,304577.0
2023-10-18 10:35:00,40.44,40.49,40.37,40.4,271634.0,38.6693,38.7171,38.6024,38.6311,271634.0
2023-10-18 10:40:00,40.4,40.4,40.28,40.39,119203.0,38.6311,38.6311,38.5163,38.6215,119203.0
2023-10-18 10:45:00,40.38,40.38,40.19,40.29,136355.0,38.6119,38.6119,38.4303,38.5259,136355.0
2023-10-18 10:50:00,40.28,40.32,40.16,40.28,202129.0,38.5163,38.5546,38.4016,38.5163,202129.0
2023-10-18 10:55:00,40.28,40.37,40.27,40.32,84706.0,38.5163,38.6024,38.5068,38.5546,84706.0
2023-10-18 11:00:00,40.31,40.35,40.24,40.34,74759.0,38.545,38.5833,38.4781,38.5737,74759.0
2023-10-18 11:05:00,40.34,40.35,40.19,40.2,60948.0,38.5737,38.5833,38.4303,38.4398,60948.0
2023-10-18 11:10:00,40.2,40.2,40.05,40.09,253966.0,38.4398,38.4398,38.2964,38.3346,253966.0
2023-10-18 11:15:00,40.1,40.17,40.09,40.14,176461.0,38.3442,38.4111,38.3346,38.3824,176461.0
2023-10-18 11:20:00,40.13,40.14,40.05,40.08,142344.0,38.3729,38.3824,38.2964,38.3251,142344.0
2023-10-18 11:25:00,40.08,40.15,39.95,40.0,179335.0,38.3251,38.392,38.2008,38.2486,179335.0
2023-10-18 11:30:00,40.0,40.0,39.86,39.89,140277.0,38.2486,38.2486,38.1147,38.1434,140277.0
2023-10-18 11:35:00,39.88,39.94,39.8,39.91,61757.0,38.1338,38.1912,38.0573,38.1625,61757.0
2023-10-18 11:40:00,39.9,39.94,39.86,39.87,89747.0,38.153,38.1912,38.1147,38.1243,89747.0
2023-10-18 11:45:00,39.87,39.97,39.84,39.97,72084.0,38.1243,38.2199,38.0956,38.2199,72084.0
2023-10-18 11:50:00,39.97,39.98,39.93,39.98,46755.0,38.2199,38.2295,38.1816,38.2295,46755.0
2023-10-18 11:55:00,39.98,40.02,39.96,40.02,38311.0,38.2295,38.2677,38.2103,38.2677,38311.0
2023-10-18 12:00:00,40.01,40.11,40.01,40.09,60836.0,38.2581,38.3538,38.2581,38.3346,60836.0
2023-10-18 12:05:00,40.1,40.11,40.04,40.11,45086.0,38.3442,38.3538,38.2868,38.3538,45086.0
2023-10-18 12:10:00,40.12,40.16,40.1,40.14,49068.0,38.3633,38.4016,38.3442,38.3824,49068.0
2023-10-18 12:15:00,40.14,40.19,40.13,40.17,43124.0,38.3824,38.4303,38.3729,38.4111,43124.0
2023-10-18 12:20:00,40.18,40.2,40.15,40.19,42479.0,38.4207,38.4398,38.392,38.4303,42479.0
2023-10-18 12:25:00,40.19,40.21,40.16,40.2,35522.0,38.4303,38.4494,38.4016,38.4398,35522.0
2023-10-18 12:30:00,40.2,40.24,40.19,40.2,40962.0,38.4398,38.4781,38.4303,38.4398,40962.0
2023-10-18 12:35:00,40.2,40.2,40.1,40.12,79004.0,38.4398,38.4398,38.3442,38.3633,79004.0
2023-10-18 12:40:00,40.12,40.21,40.11,40.19,57011.0,38.3633,38.4494,38.3538,38.4303,57011.0
2023-10-18 12:45:00,40.2,40.2,40.15,40.16,26863.0,38.4398,38.4398,38.392,38.4016,26863.0
2023-10-18 12:50:00,40.15,40.16,40.11,40.13,26272.0,38.392,38.4016,38.3538,38.3729,26272.0
2023-10-18 12:55:00,40.12,40.15,40.12,40.13,18289.0,38.3633,38.392,38.3633,38.3729,18289.0
2023-10-18 13:00:00,40.13,40.25,40.06,40.25,117293.0,38.3729,38.4876,38.306,38.4876,117293.0
2023-10-18 13:05:00,40.25,40.27,40.2,40.27,57030.0,38.4876,38.5068,38.4398,38.5068,57030.0
2023-10-18 13:10:00,40.26,40.3,40.24,40.26,40918.0,38.4972,38.5354,38.4781,38.4972,40918.0
2023-10-18 13:15:00,40.26,40.31,40.14,40.16,51946.0,38.4972,38.545,38.3824,38.4016,51946.0
2023-10-18 13:20:00,40.16,40.19,40.13,40.17,51148.0,38.4016,38.4303,38.3729,38.4111,51148.0
2023-10-18 13:25:00,40.18,40.19,40.15,40.18,34405.0,38.4207,38.4303,38.392,38.4207,34405.0
2023-10-18 13:30:00,40.17,40.18,40.12,40.18,85446.0,38.4111,38.4207,38.3633,38.4207,85446.0
2023-10-18 13:35:00,40.18,40.18,40.05,40.07,89457.0,38.4207,38.4207,38.2964,38.3155,89457.0
2023-10-18 13:40:00,40.08,40.16,40.06,40.15,40744.0,38.3251,38.4016,38.306,38.392,40744.0
2023-10-18 13:45:00,40.15,40.16,40.13,40.14,23023.0,38.392,38.4016,38.3729,38.3824,23023.0
2023-10-18 13:50:00,40.14,40.16,40.11,40.14,57693.0,38.3824,38.4016,38.3538,38.3824,57693.0
2023-10-18 13:55:00,40.15,40.18,40.13,40.14,50951.0,38.392,38.4207,38.3729,38.3824,50951.0
2023-10-18 14:00:00,40.14,40.15,40.0,40.03,49122.0,38.3824,38.392,38.2486,38.2773,49122.0
2023-10-18 14:05:00,40.03,40.04,39.96,39.99,50591.0,38.2773,38.2868,38.2103,38.239,50591.0
2023-10-18 14:10:00,39.99,40.01,39.94,39.96,54059.0,38.239,38.2581,38.1912,38.2103,54059.0
2023-10-18 14:15:00,39.96,39.97,39.92,39.94,33620.0,38.2103,38.2199,38.1721,38.1912,33620.0
2023-10-18 14:20:00,39.94,39.99,39.93,39.96,37986.0,38.1912,38.239,38.1816,38.2103,37986.0
2023-10-18 14:25:00,39.96,39.98,39.91,39.96,45549.0,38.2103,38.2295,38.1625,38.2103,45549.0
2023-10-18 14:30:00,39.96,40.02,39.95,40.01,53380.0,38.2103,38.2677,38.2008,38.2581,53380.0
2023-10-18 14:35:00,40.01,40.01,39.91,39.92,31961.0,38.2581,38.2581,38.1625,38.1721,31961.0
2023-10-18 14:40:00,39.93,39.95,39.9,39.95,41938.0,38.1816,38.2008,38.153,38.2008,41938.0
2023-10-18 14:45:00,39.94,40.01,39.93,39.98,40303.0,38.1912,38.2581,38.1816,38.2295,40303.0
2023-10-18 14:50:00,39.99,40.04,39.98,40.02,147156.0,38.239,38.2868,38.2295,38.2677,147156.0
2023-10-18 14:55:00,40.02,40.05,39.99,40.01,52723.0,38.2677,38.2964,38.239,38.2581,52723.0
2023-10-18 15:00:00,40.02,40.02,39.89,39.9,61995.0,38.2677,38.2677,38.1434,38.153,61995.0
2023-10-18 15:05:00,39.89,39.9,39.83,39.86,89792.0,38.1434,38.153,38.086,38.1147,89792.0
2023-10-18 15:10:00,39.86,39.91,39.83,39.9,99323.0,38.1147,38.1625,38.086,38.153,99323.0
2023-10-18 15:15:00,39.9,39.95,39.89,39.92,47672.0,38.153,38.2008,38.1434,38.1721,47672.0
2023-10-18 15:20:00,39.91,39.94,39.89,39.94,46208.0,38.1625,38.1912,38.1434,38.1912,46208.0
2023-10-18 15:25:00,39.93,39.93,39.86,39.9,57898.0,38.1816,38.1816,38.1147,38.153,57898.0
2023-10-18 15:30:00,39.9,39.94,39.85,39.88,132290.0,38.153,38.1912,38.1051,38.1338,132290.0
2023-10-18 15:35:00,39.88,39.88,39.81,39.83,115902.0,38.1338,38.1338,38.0669,38.086,115902.0
2023-10-18 15:40:00,39.82,39.86,39.8,39.85,99674.0,38.0765,38.1147,38.0573,38.1051,99674.0
2023-10-18 15:45:00,39.84,39.85,39.79,39.81,178597.0,38.0956,38.1051,38.0478,38.0669,178597.0
2023-10-18 15:50:00,39.82,39.91,39.81,39.87,189170.0,38.0765,38.1625,38.0669,38.1243,189170.0
2023-10-18 15:55:00,39.87,39.92,39.84,39.92,616100.0,38.1243,38.1721,38.0956,38.1721,616100.0
2023-10-19 09:30:00,39.78,39.84,39.6,39.71,214961.0,38.0382,38.0956,37.8661,37.9713,214961.0
2023-10-19 09:35:00,39.72,39.79,39.59,39.75,81551.0,37.9808,38.0478,37.8565,38.0095,81551.0
2023-10-19 09:40:00,39.75,39.84,39.72,39.73,98925.0,38.0095,38.0956,37.9808,37.9904,98925.0
2023-10-19 09:45:00,39.73,39.74,39.6,39.66,101272.0,37.9904,38.0,37.8661,37.9235,101272.0
2023-10-19 09:50:00,39.66,39.66,39.46,39.55,80933.0,37.9235,37.9235,37.7322,37.8183,80933.0
2023-10-19 09:55:00,39.57,39.67,39.52,39.67,192448.0,37.8374,37.933,37.7896,37.933,192448.0
2023-10-19 10:00:00,39.67,39.72,39.62,39.7,101777.0,37.933,37.9808,37.8852,37.9617,101777.0
2023-10-19 10:05:00,39.69,39.7,39.54,39.61,91273.0,37.9522,37.9617,37.8087,37.8757,91273.0
2023-10-19 10:10:00,39.61,39.61,39.4,39.47,93888.0,37.8757,37.8757,37.6748,37.7418,93888.0
2023-10-19 10:15:00,39.48,39.5,39.33,39.38,77568.0,37.7513,37.7705,37.6079,37.6557,77568.0
2023-10-19 10:20:00,39.38,39.38,39.28,39.38,90932.0,37.6557,37.6557,37.5601,37.6557,90932.0
2023-10-19 10:25:00,39.38,39.43,39.36,39.4,50997.0,37.6557,37.7035,37.6366,37.6748,50997.0
2023-10-19 10:30:00,39.4,39.43,39.32,39.41,58037.0,37.6748,37.7035,37.5984,37.6844,58037.0
2023-10-19 10:35:00,39.4,39.41,39.34,39.34,61041.0,37.6748,37.6844,37.6175,37.6175,61041.0
2023-10-19 10:40:00,39.35,39.4,39.31,39.38,84921.0,37.627,37.6748,37.5888,37.6557,84921.0
2023-10-19 10:45:00,39.38,39.46,39.37,39.41,79559.0,37.6557,37.7322,37.6462,37.6844,79559.0
2023-10-19 10:50:00,39.41,39.41,39.31,39.31,84849.0,37.6844,37.6844,37.5888,37.5888,84849.0
2023-10-19 10:55:00,39.32,39.34,39.24,39.29,86335.0,37.5984,37.6175,37.5219,37.5697,86335.0
2023-10-19 11:00:00,39.29,39.33,39.27,39.33,63943.0,37.5697,37.6079,37.5505,37.6079,63943.0
2023-10-19 11:05:00,39.33,39.45,39.31,39.4,77209.0,37.6079,37.7227,37.5888,37.6748,77209.0
2023-10-19 11:10:00,39.39,39.43,39.38,39.41,65326.0,37.6653,37.7035,37.6557,37.6844,65326.0
2023-10-19 11:15:00,39.41,39.51,39.4,39.43,108682.0,37.6844,37.78,37.6748,37.7035,108682.0
2023-10-19 11:20:00,39.43,39.51,39.38,39.48,79080.0,37.7035,37.78,37.6557,37.7513,79080.0
2023-10-19 11:25:00,39.49,39.49,39.43,39.44,178680.0,37.7609,37.7609,37.7035,37.7131,178680.0
2023-10-19 11:30:00,39.44,39.57,39.39,39.52,120715.0,37.7131,37.8374,37.6653,37.7896,120715.0
2023-10-19 11:35:00,39.52,39.55,39.49,39.53,216434.0,37.7896,37.8183,37.7609,37.7992,216434.0
2023-10-19 11:40:00,39.53,39.56,39.47,39.47,473412.0,37.7992,37.8278,37.7418,37.7418,473412.0
2023-10-19 11:45:00,39.47,39.48,39.39,39.45,117416.0,37.7418,37.7513,37.6653,37.7227,117416.0
2023-10-19 11:50:00,39.44,39.44,39.32,39.34,68895.0,37.7131,37.7131,37.5984,37.6175,68895.0
2023-10-19 11:55:00,39.34,39.39,39.33,39.37,29171.0,37.6175,37.6653,37.6079,37.6462,29171.0
2023-10-19 12:00:00,39.37,39.58,39.25,39.42,190429.0,37.6462,37.847,37.5314,37.694,190429.0
2023-10-19 12:05:00,39.42,39.49,39.33,39.46,56163.0,37.694,37.7609,37.6079,37.7322,56163.0
2023-10-19 12:10:00,39.46,39.58,39.44,39.55,68406.0,37.7322,37.847,37.7131,37.8183,68406.0
2023-10-19 12:15:00,39.55,39.58,39.5,39.56,85832.0,37.8183,37.847,37.7705,37.8278,85832.0
2023-10-19 12:20:00,39.56,39.63,39.52,39.52,103629.0,37.8278,37.8948,37.7896,37.7896,103629.0
2023-10-19 12:25:00,39.52,39.53,39.29,39.33,64080.0,37.7896,37.7992,37.5697,37.6079,64080.0
2023-10-19 12:30:00,39.33,39.4,39.25,39.28,65622.0,37.6079,37.6748,37.5314,37.5601,65622.0
2023-10-19 12:35:00,39.29,39.29,39.17,39.28,62971.0,37.5697,37.5697,37.4549,37.5601,62971.0
2023-10-19 12:40:00,39.28,39.41,39.27,39.37,70453.0,37.5601,37.6844,37.5505,37.6462,70453.0
2023-10-19 12:45:00,39.38,39.47,39.37,39.44,70761.0,37.6557,37.7418,37.6462,37.7131,70761.0
2023-10-19 12:50:00,39.43,39.6,39.41,39.54,152534.0,37.7035,37.8661,37.6844,37.8087,152534.0
2023-10-19 12:55:00,39.53,39.57,39.5,39.54,238028.0,37.7992,37.8374,37.7705,37.8087,238028.0
2023-10-19 13:00:00,39.54,39.55,39.43,39.46,342729.0,37.8087,37.8183,37.7035,37.7322,342729.0
2023-10-19 13:05:00,39.45,39.61,39.44,39.51,121231.0,37.7227,37.8757,37.7131,37.78,121231.0
2023-10-19 13:10:00,39.52,39.52,39.4,39.41,174640.0,37.7896,37.7896,37.6748,37.6844,174640.0
2023-10-19 13:15:00,39.4,39.55,39.36,39.55,194544.0,37.6748,37.8183,37.6366,37.8183,194544.0
2023-10-19 13:20:00,39.54,39.63,39.35,39.36,342738.0,37.8087,37.8948,37.627,37.6366,342738.0
2023-10-19 13:25:00,39.36,39.49,39.35,39.41,127163.0,37.6366,37.7609,37.627,37.6844,127163.0
2023-10-19 13:30:00,39.41,39.49,39.38,39.39,184167.0,37.6844,37.7609,37.6557,37.6653,184167.0
2023-10-19 13:35:00,39.4,39.43,39.33,39.34,121023.0,37.6748,37.7035,37.6079,37.6175,121023.0
2023-10-19 13:40:00,39.34,39.37,39.3,39.33,97514.0,37.6175,37.6462,37.5792,37.6079,97514.0
2023-10-19 13:45:00,39.33,39.33,39.27,39.3,78721.0,37.6079,37.6079,37.5505,37.5792,78721.0
2023-10-19 13:50:00,39.31,39.38,39.31,39.38,75820.0,37.5888,37.6557,37.5888,37.6557,75820.0
2023-10-19 13:55:00,39.37,39.45,39.37,39.4,83571.0,37.6462,37.7227,37.6462,37.6748,83571.0
2023-10-19 14:00:00,39.4,39.48,39.39,39.43,92834.0,37.6748,37.7513,37.6653,37.7035,92834.0
2023-10-19 14:05:00,39.42,39.45,39.34,39.34,118247.0,37.694,37.7227,37.6175,37.6175,118247.0
2023-10-19 14:10:00,39.34,39.43,39.34,39.43,44040.0,37.6175,37.7035,37.6175,37.7035,44040.0
2023-10-19 14:15:00,39.43,39.44,39.36,39.41,173807.0,37.7035,37.7131,37.6366,37.6844,173807.0
2023-10-19 14:20:00,39.41,39.42,39.24,39.24,141807.0,37.6844,37.694,37.5219,37.5219,141807.0
2023-10-19 14:25:00,39.25,39.33,39.22,39.32,59228.0,37.5314,37.6079,37.5027,37.5984,59228.0
2023-10-19 14:30:00,39.31,39.31,39.2,39.26,152537.0,37.5888,37.5888,37.4836,37.541,152537.0
2023-10-19 14:35:00,39.26,39.29,39.22,39.23,59807.0,37.541,37.5697,37.5027,37.5123,59807.0
2023-10-19 14:40:00,39.22,39.29,39.22,39.25,60948.0,37.5027,37.5697,37.5027,37.5314,60948.0
2023-10-19 14:45:00,39.24,39.26,39.18,39.23,81736.0,37.5219,37.541,37.4645,37.5123,81736.0
2023-10-19 14:50:00,39.22,39.28,39.22,39.24,58872.0,37.5027,37.5601,37.5027,37.5219,58872.0
2023-10-19 14:55:00,39.25,39.28,39.21,39.25,60256.0,37.5314,37.5601,37.4932,37.5314,60256.0
2023-10-19 15:00:00,39.25,39.31,39.24,39.31,88172.0,37.5314,37.5888,37.5219,37.5888,88172.0
2023-10-19 15:05:00,39.31,39.33,39.25,39.3,110757.0,37.5888,37.6079,37.5314,37.5792,110757.0
2023-10-19 15:10:00,39.31,39.4,39.31,39.36,80837.0,37.5888,37.6748,37.5888,37.6366,80837.0
2023-10-19 15:15:00,39.36,39.38,39.35,39.35,78986.0,37.6366,37.6557,37.627,37.627,78986.0
2023-10-19 15:20:00,39.36,39.41,39.33,39.4,102105.0,37.6366,37.6844,37.6079,37.6748,102105.0
2023-10-19 15:25:00,39.4,39.44,39.37,39.42,104906.0,37.6748,37.7131,37.6462,37.694,104906.0
2023-10-19 15:30:00,39.43,39.49,39.41,39.44,151309.0,37.7035,37.7609,37.6844,37.7131,151309.0
2023-10-19 15:35:00,39.43,39.49,39.42,39.43,150056.0,37.7035,37.7609,37.694,37.7035,150056.0
2023-10-19 15:40:00,39.43,39.44,39.39,39.4,187107.0,37.7035,37.7131,37.6653,37.6748,187107.0
2023-10-19 15:45:00,39.4,39.53,39.38,39.52,160059.0,37.6748,37.7992,37.6557,37.7896,160059.0
2023-10-19 15:50:00,39.52,39.57,39.44,39.5,520516.0,37.7896,37.8374,37.7131,37.7705,520516.0
2023-10-19 15:55:00,39.5,39.5,39.43,39.43,743614.0,37.7705,37.7705,37.7035,37.7035,743614.0
2023-10-20 09:30:00,39.45,39.46,39.13,39.23,600528.0,37.7227,37.7322,37.4167,37.5123,600528.0
2023-10-20 09:35:00,39.22,39.32,39.14,39.17,165204.0,37.5027,37.5984,37.4262,37.4549,165204.0
2023-10-20 09:40:00,39.16,39.22,39.1,39.16,134564.0,37.4454,37.5027,37.388,37.4454,134564.0
2023-10-20 09:45:00,39.16,39.31,39.15,39.23,277535.0,37.4454,37.5888,37.4358,37.5123,277535.0
2023-10-20 09:50:00,39.23,39.34,39.16,39.17,373039.0,37.5123,37.6175,37.4454,37.4549,373039.0
2023-10-20 09:55:00,39.16,39.28,39.13,39.18,317239.0,37.4454,37.5601,37.4167,37.4645,317239.0
2023-10-20 10:00:00,39.19,39.28,39.08,39.08,422102.0,37.474,37.5601,37.3689,37.3689,422102.0
2023-10-20 10:05:00,39.09,39.18,39.05,39.18,193009.0,37.3784,37.4645,37.3402,37.4645,193009.0
2023-10-20 10:10:00,39.17,39.31,39.16,39.21,502033.0,37.4549,37.5888,37.4454,37.4932,502033.0
2023-10-20 10:15:00,39.2,39.2,39.07,39.12,176325.0,37.4836,37.4836,37.3593,37.4071,176325.0
2023-10-20 10:20:00,39.12,39.14,39.05,39.05,136242.0,37.4071,37.4262,37.3402,37.3402,136242.0
2023-10-20 10:25:00,39.05,39.13,39.03,39.13,128932.0,37.3402,37.4167,37.321,37.4167,128932.0
2023-10-20 10:30:00,39.13,39.31,39.12,39.29,370771.0,37.4167,37.5888,37.4071,37.5697,370771.0
2023-10-20 10:35:00,39.27,39.31,39.13,39.19,312053.0,37.5505,37.5888,37.4167,37.474,312053.0
2023-10-20 10:40:00,39.19,39.2,39.1,39.12,133590.0,37.474,37.4836,37.388,37.4071,133590.0
2023-10-20 10:45:00,39.12,39.22,39.11,39.2,147515.0,37.4071,37.5027,37.3975,37.4836,147515.0
2023-10-20 10:50:00,39.19,39.27,39.17,39.27,179478.0,37.474,37.5505,37.4549,37.5505,179478.0
2023-10-20 10:55:00,39.27,39.27,39.17,39.23,258347.0,37.5505,37.5505,37.4549,37.5123,258347.0
2023-10-20 11:00:00,39.24,39.25,39.15,39.17,226512.0,37.5219,37.5314,37.4358,37.4549,226512.0
2023-10-20 11:05:00,39.16,39.22,39.13,39.19,166452.0,37.4454,37.5027,37.4167,37.474,166452.0
2023-10-20 11:10:00,39.19,39.22,39.14,39.19,160365.0,37.474,37.5027,37.4262,37.474,160365.0
2023-10-20 11:15:00,39.19,39.21,39.14,39.15,140799.0,37.474,37.4932,37.4262,37.4358,140799.0
2023-10-20 11:20:00,39.16,39.2,39.13,39.16,161514.0,37.4454,37.4836,37.4167,37.4454,161514.0
2023-10-20 11:25:00,39.15,39.22,39.15,39.18,222570.0,37.4358,37.5027,37.4358,37.4645,222570.0
2023-10-20 11:30:00,39.18,39.19,39.13,39.15,162634.0,37.4645,37.474,37.4167,37.4358,162634.0
2023-10-20 11:35:00,39.15,39.19,39.1,39.11,117604.0,37.4358,37.474,37.388,37.3975,117604.0
2023-10-20 11:40:00,39.1,39.16,39.08,39.16,81313.0,37.388,37.4454,37.3689,37.4454,81313.0
2023-10-20 11:45:00,39.15,39.25,39.11,39.24,189281.0,37.4358,37.5314,37.3975,37.5219,189281.0
2023-10-20 11:50:00,39.23,39.24,39.15,39.16,134418.0,37.5123,37.5219,37.4358,37.4454,134418.0
2023-10-20 11:55:00,39.16,39.16,39.07,39.14,108003.0,37.4454,37.4454,37.3593,37.4262,108003.0
2023-10-20 12:00:00,39.14,39.17,39.06,39.07,123994.0,37.4262,37.4549,37.3497,37.3593,123994.0
2023-10-20 12:05:00,39.07,39.07,38.96,38.97,164846.0,37.3593,37.3593,37.2541,37.2637,164846.0
2023-10-20 12:10:00,38.97,39.01,38.96,39.01,83801.0,37.2637,37.3019,37.2541,37.3019,83801.0
2023-10-20 12:15:00,39.0,39.07,38.99,39.05,83371.0,37.2924,37.3593,37.2828,37.3402,83371.0
2023-10-20 12:20:00,39.04,39.07,39.02,39.04,99982.0,37.3306,37.3593,37.3115,37.3306,99982.0
2023-10-20 12:25:00,39.05,39.05,38.99,39.01,60000.0,37.3402,37.3402,37.2828,37.3019,60000.0
2023-10-20 12:30:00,39.01,39.03,38.99,39.0,99282.0,37.3019,37.321,37.2828,37.2924,99282.0
2023-10-20 12:35:00,38.99,39.04,38.98,39.0,88058.0,37.2828,37.3306,37.2732,37.2924,88058.0
2023-10-20 12:40:00,39.0,39.01,38.94,38.97,104371.0,37.2924,37.3019,37.235,37.2637,104371.0
2023-10-20 12:45:00,38.96,38.98,38.88,38.89,125765.0,37.2541,37.2732,37.1776,37.1872,125765.0
2023-10-20 12:50:00,38.9,38.9,38.78,38.82,154705.0,37.1967,37.1967,37.082,37.1202,154705.0
2023-10-20 12:55:00,38.81,38.81,38.72,38.76,198948.0,37.1107,37.1107,37.0246,37.0629,198948.0
2023-10-20 13:00:00,38.75,38.81,38.69,38.74,141744.0,37.0533,37.1107,36.9959,37.0437,141744.0
2023-10-20 13:05:00,38.74,38.78,38.72,38.77,148694.0,37.0437,37.082,37.0246,37.0724,148694.0
2023-10-20 13:10:00,38.77,38.88,38.77,38.87,139938.0,37.0724,37.1776,37.0724,37.1681,139938.0
2023-10-20 13:15:00,38.86,38.94,38.82,38.82,228910.0,37.1585,37.235,37.1202,37.1202,228910.0
2023-10-20 13:20:00,38.82,38.93,38.8,38.9,136681.0,37.1202,37.2254,37.1011,37.1967,136681.0
2023-10-20 13:25:00,38.9,38.95,38.88,38.9,80597.0,37.1967,37.2446,37.1776,37.1967,80597.0
2023-10-20 13:30:00,38.9,38.92,38.84,38.89,64277.0,37.1967,37.2159,37.1394,37.1872,64277.0
2023-10-20 13:35:00,38.88,38.93,38.87,38.9,70590.0,37.1776,37.2254,37.1681,37.1967,70590.0
2023-10-20 13:40:00,38.9,38.97,38.89,38.93,62870.0,37.1967,37.2637,37.1872,37.2254,62870.0
2023-10-20 13:45:00,38.93,38.94,38.87,38.89,65483.0,37.2254,37.235,37.1681,37.1872,65483.0
2023-10-20 13:50:00,38.88,38.92,38.85,38.89,99237.0,37.1776,37.2159,37.1489,37.1872,99237.0
2023-10-20 13:55:00,38.89,38.91,38.81,38.86,73298.0,37.1872,37.2063,37.1107,37.1585,73298.0
2023-10-20 14:00:00,38.86,38.9,38.81,38.87,144447.0,37.1585,37.1967,37.1107,37.1681,144447.0
2023-10-20 14:05:00,38.88,38.9,38.81,38.85,135105.0,37.1776,37.1967,37.1107,37.1489,135105.0
2023-10-20 14:10:00,38.85,38.86,38.77,38.81,153400.0,37.1489,37.1585,37.0724,37.1107,153400.0
2023-10-20 14:15:00,38.81,38.87,38.78,38.82,106722.0,37.1107,37.1681,37.082,37.1202,106722.0
2023-10-20 14:20:00,38.82,38.83,38.77,38.8,80934.0,37.1202,37.1298,37.0724,37.1011,80934.0
2023-10-20 14:25:00,38.8,38.85,38.8,38.85,67860.0,37.1011,37.1489,37.1011,37.1489,67860.0
2023-10-20 14:30:00,38.84,38.92,38.83,38.91,81448.0,37.1394,37.2159,37.1298,37.2063,81448.0
2023-10-20 14:35:00,38.9,38.94,38.87,38.91,63987.0,37.1967,37.235,37.1681,37.2063,63987.0
2023-10-20 14:40:00,38.91,38.91,38.84,38.89,60837.0,37.2063,37.2063,37.1394,37.1872,60837.0
2023-10-20 14:45:00,38.89,38.92,38.87,38.9,55949.0,37.1872,37.2159,37.1681,37.1967,55949.0
2023-10-20 14:50:00,38.9,38.91,38.88,38.91,60772.0,37.1967,37.2063,37.1776,37.2063,60772.0
2023-10-20 14:55:00,38.91,38.94,38.89,38.89,39103.0,37.2063,37.235,37.1872,37.1872,39103.0
2023-10-20 15:00:00,38.9,38.92,38.88,38.9,83784.0,37.1967,37.2159,37.1776,37.1967,83784.0
2023-10-20 15:05:00,38.91,38.95,38.9,38.94,59826.0,37.2063,37.2446,37.1967,37.235,59826.0
2023-10-20 15:10:00,38.94,38.99,38.93,38.97,112733.0,37.235,37.2828,37.2254,37.2637,112733.0
2023-10-20 15:15:00,38.97,39.03,38.96,39.02,88284.0,37.2637,37.321,37.2541,37.3115,88284.0
2023-10-20 15:20:00,39.02,39.02,38.95,38.98,112502.0,37.3115,37.3115,37.2446,37.2732,112502.0
2023-10-20 15:25:00,38.97,39.0,38.96,38.98,89630.0,37.2637,37.2924,37.2541,37.2732,89630.0
2023-10-20 15:30:00,38.98,39.02,38.96,38.98,166477.0,37.2732,37.3115,37.2541,37.2732,166477.0
2023-10-20 15:35:00,38.98,38.99,38.92,38.93,146609.0,37.2732,37.2828,37.2159,37.2254,146609.0
2023-10-20 15:40:00,38.93,38.93,38.83,38.84,190552.0,37.2254,37.2254,37.1298,37.1394,190552.0
2023-10-20 15:45:00,38.84,38.86,38.81,38.82,221982.0,37.1394,37.1585,37.1107,37.1202,221982.0
2023-10-20 15:50:00,38.83,38.84,38.77,38.77,420791.0,37.1298,37.1394,37.0724,37.0724,420791.0
2023-10-20 15:55:00,38.78,38.81,38.75,38.79,1045746.0,37.082,37.1107,37.0533,37.0916,1045746.0
2023-10-23 09:30:00,38.43,38.45,38.17,38.21,413228.0,36.7473,36.7664,36.4987,36.537,413228.0
2023-10-23 09:35:00,38.21,38.28,38.03,38.27,238526.0,36.537,36.6039,36.3648,36.5943,238526.0
2023-10-23 09:40:00,38.27,38.38,38.03,38.06,173125.0,36.5943,36.6995,36.3648,36.3935,173125.0
2023-10-23 09:45:00,38.06,38.23,38.0,38.19,194004.0,36.3935,36.5561,36.3361,36.5178,194004.0
2023-10-23 09:50:00,38.2,38.24,38.06,38.2,182428.0,36.5274,36.5656,36.3935,36.5274,182428.0
2023-10-23 09:55:00,38.19,38.24,38.12,38.19,409154.0,36.5178,36.5656,36.4509,36.5178,409154.0
2023-10-23 10:00:00,38.2,38.2,38.01,38.03,280220.0,36.5274,36.5274,36.3457,36.3648,280220.0
2023-10-23 10:05:00,38.04,38.11,38.02,38.07,166184.0,36.3744,36.4413,36.3553,36.4031,166184.0
2023-10-23 10:10:00,38.07,38.3,38.06,38.25,206593.0,36.4031,36.623,36.3935,36.5752,206593.0
2023-10-23 10:15:00,38.25,38.39,38.25,38.36,136282.0,36.5752,36.7091,36.5752,36.6804,136282.0
2023-10-23 10:20:00,38.37,38.4,38.28,38.36,149712.0,36.6899,36.7186,36.6039,36.6804,149712.0
2023-10-23 10:25:00,38.36,38.36,38.24,38.25,113986.0,36.6804,36.6804,36.5656,36.5752,113986.0
2023-10-23 10:30:00,38.24,38.29,38.23,38.27,113958.0,36.5656,36.6135,36.5561,36.5943,113958.0
2023-10-23 10:35:00,38.27,38.32,38.21,38.27,182893.0,36.5943,36.6421,36.537,36.5943,182893.0
2023-10-23 10:40:00,38.26,38.37,38.26,38.37,55712.0,36.5848,36.6899,36.5848,36.6899,55712.0
2023-10-23 10:45:00,38.37,38.37,38.29,38.3,82877.0,36.6899,36.6899,36.6135,36.623,82877.0
2023-10-23 10:50:00,38.29,38.42,38.26,38.41,122577.0,36.6135,36.7378,36.5848,36.7282,122577.0
2023-10-23 10:55:00,38.41,38.42,38.27,38.3,87716.0,36.7282,36.7378,36.5943,36.623,87716.0
2023-10-23 11:00:00,38.3,38.5,38.29,38.5,115595.0,36.623,36.8143,36.6135,36.8143,115595.0
2023-10-23 11:05:00,38.5,38.51,38.45,38.47,147093.0,36.8143,36.8238,36.7664,36.7856,147093.0
2023-10-23 11:10:00,38.47,38.5,38.42,38.44,78945.0,36.7856,36.8143,36.7378,36.7569,78945.0
2023-10-23 11:15:00,38.45,38.48,38.4,38.47,62516.0,36.7664,36.7951,36.7186,36.7856,62516.0
2023-10-23 11:20:00,38.47,38.55,38.43,38.55,57652.0,36.7856,36.8621,36.7473,36.8621,57652.0
2023-10-23 11:25:00,38.55,38.58,38.54,38.58,48623.0,36.8621,36.8908,36.8525,36.8908,48623.0
2023-10-23 11:30:00,38.58,38.64,38.54,38.64,111789.0,36.8908,36.9481,36.8525,36.9481,111789.0
2023-10-23 11:35:00,38.64,38.65,38.5,38.5,57814.0,36.9481,36.9577,36.8143,36.8143,57814.0
2023-10-23 11:40:00,38.49,38.57,38.49,38.56,81750.0,36.8047,36.8812,36.8047,36.8716,81750.0
2023-10-23 11:45:00,38.55,38.56,38.45,38.49,54885.0,36.8621,36.8716,36.7664,36.8047,54885.0
2023-10-23 11:50:00,38.5,38.51,38.47,38.48,27733.0,36.8143,36.8238,36.7856,36.7951,27733.0
2023-10-23 11:55:00,38.48,38.57,38.44,38.56,73925.0,36.7951,36.8812,36.7569,36.8716,73925.0
2023-10-23 12:00:00,38.55,38.56,38.5,38.53,52378.0,36.8621,36.8716,36.8143,36.8429,52378.0
2023-10-23 12:05:00,38.53,38.56,38.51,38.55,41052.0,36.8429,36.8716,36.8238,36.8621,41052.0
2023-10-23 12:10:00,38.55,38.6,38.55,38.57,64971.0,36.8621,36.9099,36.8621,36.8812,64971.0
2023-10-23 12:15:00,38.57,38.58,38.46,38.49,54530.0,36.8812,36.8908,36.776,36.8047,54530.0
2023-10-23 12:20:00,38.49,38.6,38.47,38.59,65632.0,36.8047,36.9099,36.7856,36.9003,65632.0
2023-10-23 12:25:00,38.59,38.65,38.58,38.6,40091.0,36.9003,36.9577,36.8908,36.9099,40091.0
2023-10-23 12:30:00,38.6,38.63,38.55,38.61,103751.0,36.9099,36.9386,36.8621,36.9194,103751.0
2023-10-23 12:35:00,38.61,38.61,38.51,38.52,71200.0,36.9194,36.9194,36.8238,36.8334,71200.0
2023-10-23 12:40:00,38.52,38.56,38.5,38.54,45966.0,36.8334,36.8716,36.8143,36.8525,45966.0
2023-10-23 12:45:00,38.55,38.59,38.53,38.56,56021.0,36.8621,36.9003,36.8429,36.8716,56021.0
2023-10-23 12:50:00,38.57,38.59,38.53,38.54,43530.0,36.8812,36.9003,36.8429,36.8525,43530.0
2023-10-23 12:55:00,38.54,38.61,38.54,38.57,61483.0,36.8525,36.9194,36.8525,36.8812,61483.0
2023-10-23 13:00:00,38.57,38.57,38.49,38.5,62375.0,36.8812,36.8812,36.8047,36.8143,62375.0
2023-10-23 13:05:00,38.5,38.55,38.47,38.52,49941.0,36.8143,36.8621,36.7856,36.8334,49941.0
2023-10-23 13:10:00,38.52,38.59,38.49,38.59,37542.0,36.8334,36.9003,36.8047,36.9003,37542.0
2023-10-23 13:15:00,38.59,38.6,38.56,38.57,29756.0,36.9003,36.9099,36.8716,36.8812,29756.0
2023-10-23 13:20:00,38.57,38.59,38.52,38.54,46385.0,36.8812,36.9003,36.8334,36.8525,46385.0
2023-10-23 13:25:00,38.54,38.56,38.5,38.55,33869.0,36.8525,36.8716,36.8143,36.8621,33869.0
2023-10-23 13:30:00,38.55,38.56,38.5,38.53,49724.0,36.8621,36.8716,36.8143,36.8429,49724.0
2023-10-23 13:35:00,38.54,38.59,38.53,38.57,41070.0,36.8525,36.9003,36.8429,36.8812,41070.0
2023-10-23 13:40:00,38.58,38.6,38.55,38.59,70105.0,36.8908,36.9099,36.8621,36.9003,70105.0
2023-10-23 13:45:00,38.6,38.61,38.54,38.58,136013.0,36.9099,36.9194,36.8525,36.8908,136013.0
2023-10-23 13:50:00,38.59,38.59,38.52,38.52,47483.0,36.9003,36.9003,36.8334,36.8334,47483.0
2023-10-23 13:55:00,38.52,38.55,38.49,38.5,86071.0,36.8334,36.8621,36.8047,36.8143,86071.0
2023-10-23 14:00:00,38.49,38.5,38.43,38.46,53988.0,36.8047,36.8143,36.7473,36.776,53988.0
2023-10-23 14:05:00,38.45,38.5,38.45,38.49,44083.0,36.7664,36.8143,36.7664,36.8047,44083.0
2023-10-23 14:10:00,38.5,38.5,38.41,38.44,86679.0,36.8143,36.8143,36.7282,36.7569,86679.0
2023-10-23 14:15:00,38.43,38.43,38.33,38.34,73784.0,36.7473,36.7473,36.6517,36.6613,73784.0
2023-10-23 14:20:00,38.34,38.35,38.3,38.33,47580.0,36.6613,36.6708,36.623,36.6517,47580.0
2023-10-23 14:25:00,38.33,38.41,38.31,38.4,60758.0,36.6517,36.7282,36.6326,36.7186,60758.0
2023-10-23 14:30:00,38.4,38.42,38.37,38.37,40663.0,36.7186,36.7378,36.6899,36.6899,40663.0
2023-10-23 14:35:00,38.37,38.43,38.35,38.42,63077.0,36.6899,36.7473,36.6708,36.7378,63077.0
2023-10-23 14:40:00,38.41,38.45,38.38,38.39,60195.0,36.7282,36.7664,36.6995,36.7091,60195.0
2023-10-23 14:45:00,38.39,38.42,38.37,38.4,42313.0,36.7091,36.7378,36.6899,36.7186,42313.0
2023-10-23 14:50:00,38.39,38.4,38.35,38.37,50715.0,36.7091,36.7186,36.6708,36.6899,50715.0
2023-10-23 14:55:00,38.37,38.4,38.34,38.4,96813.0,36.6899,36.7186,36.6613,36.7186,96813.0
2023-10-23 15:00:00,38.4,38.44,38.39,38.42,50501.0,36.7186,36.7569,36.7091,36.7378,50501.0
2023-10-23 15:05:00,38.43,38.44,38.37,38.39,55515.0,36.7473,36.7569,36.6899,36.7091,55515.0
2023-10-23 15:10:00,38.39,38.46,38.38,38.45,110672.0,36.7091,36.776,36.6995,36.7664,110672.0
2023-10-23 15:15:00,38.45,38.46,38.4,38.41,71007.0,36.7664,36.776,36.7186,36.7282,71007.0
2023-10-23 15:20:00,38.41,38.41,38.3,38.3,115245.0,36.7282,36.7282,36.623,36.623,115245.0
2023-10-23 15:25:00,38.3,38.3,38.26,38.28,89759.0,36.623,36.623,36.5848,36.6039,89759.0
2023-10-23 15:30:00,38.27,38.34,38.26,38.34,114867.0,36.5943,36.6613,36.5848,36.6613,114867.0
2023-10-23 15:35:00,38.34,38.36,38.27,38.3,151203.0,36.6613,36.6804,36.5943,36.623,151203.0
2023-10-23 15:40:00,38.3,38.39,38.29,38.38,120805.0,36.623,36.7091,36.6135,36.6995,120805.0
2023-10-23 15:45:00,38.37,38.4,38.32,38.37,214520.0,36.6899,36.7186,36.6421,36.6899,214520.0
2023-10-23 15:50:00,38.37,38.41,38.36,38.38,231349.0,36.6899,36.7282,36.6804,36.6995,231349.0
2023-10-23 15:55:00,38.38,38.45,38.34,38.44,684194.0,36.6995,36.7664,36.6613,36.7569,684194.0
2023-10-24 09:30:00,38.13,38.33,38.04,38.18,295343.0,36.4605,36.6517,36.3744,36.5083,295343.0
2023-10-24 09:35:00,38.18,38.27,38.08,38.16,209352.0,36.5083,36.5943,36.4126,36.4891,209352.0
2023-10-24 09:40:00,38.16,38.22,37.94,38.22,137717.0,36.4891,36.5465,36.2788,36.5465,137717.0
2023-10-24 09:45:00,38.21,38.21,38.0,38.16,117065.0,36.537,36.537,36.3361,36.4891,117065.0
2023-10-24 09:50:00,38.16,38.19,38.05,38.13,79518.0,36.4891,36.5178,36.384,36.4605,79518.0
2023-10-24 09:55:00,38.13,38.24,38.09,38.11,120788.0,36.4605,36.5656,36.4222,36.4413,120788.0
2023-10-24 10:00:00,38.11,38.17,38.08,38.09,87856.0,36.4413,36.4987,36.4126,36.4222,87856.0
2023-10-24 10:05:00,38.09,38.29,38.09,38.25,101732.0,36.4222,36.6135,36.4222,36.5752,101732.0
2023-10-24 10:10:00,38.25,38.32,38.2,38.2,115762.0,36.5752,36.6421,36.5274,36.5274,115762.0
2023-10-24 10:15:00,38.21,38.36,38.17,38.32,114890.0,36.537,36.6804,36.4987,36.6421,114890.0
2023-10-24 10:20:00,38.31,38.32,38.21,38.27,56101.0,36.6326,36.6421,36.537,36.5943,56101.0
2023-10-24 10:25:00,38.27,38.38,38.27,38.37,53258.0,36.5943,36.6995,36.5943,36.6899,53258.0
2023-10-24 10:30:00,38.36,38.4,38.27,38.29,103096.0,36.6804,36.7186,36.5943,36.6135,103096.0
2023-10-24 10:35:00,38.29,38.34,38.26,38.27,76302.0,36.6135,36.6613,36.5848,36.5943,76302.0
2023-10-24 10:40:00,38.28,38.3,38.21,38.29,130380.0,36.6039,36.623,36.537,36.6135,130380.0
2023-10-24 10:45:00,38.29,38.38,38.27,38.37,70982.0,36.6135,36.6995,36.5943,36.6899,70982.0
2023-10-24 10:50:00,38.38,38.46,38.37,38.42,62682.0,36.6995,36.776,36.6899,36.7378,62682.0
2023-10-24 10:55:00,38.43,38.45,38.38,38.43,63770.0,36.7473,36.7664,36.6995,36.7473,63770.0
2023-10-24 11:00:00,38.42,38.42,38.3,38.3,66378.0,36.7378,36.7378,36.623,36.623,66378.0
2023-10-24 11:05:00,38.3,38.44,38.29,38.4,76372.0,36.623,36.7569,36.6135,36.7186,76372.0
2023-10-24 11:10:00,38.39,38.44,38.35,38.37,106068.0,36.7091,36.7569,36.6708,36.6899,106068.0
2023-10-24 11:15:00,38.37,38.44,38.35,38.41,67831.0,36.6899,36.7569,36.6708,36.7282,67831.0
2023-10-24 11:20:00,38.41,38.45,38.39,38.41,84330.0,36.7282,36.7664,36.7091,36.7282,84330.0
2023-10-24 11:25:00,38.4,38.45,38.4,38.43,50465.0,36.7186,36.7664,36.7186,36.7473,50465.0
2023-10-24 11:30:00,38.43,38.44,38.32,38.37,53865.0,36.7473,36.7569,36.6421,36.6899,53865.0
2023-10-24 11:35:00,38.38,38.44,38.37,38.41,45877.0,36.6995,36.7569,36.6899,36.7282,45877.0
2023-10-24 11:40:00,38.41,38.44,38.39,38.4,43152.0,36.7282,36.7569,36.7091,36.7186,43152.0
2023-10-24 11:45:00,38.4,38.51,38.4,38.44,115534.0,36.7186,36.8238,36.7186,36.7569,115534.0
2023-10-24 11:50:00,38.43,38.44,38.39,38.42,46910.0,36.7473,36.7569,36.7091,36.7378,46910.0
2023-10-24 11:55:00,38.43,38.44,38.39,38.43,64058.0,36.7473,36.7569,36.7091,36.7473,64058.0
2023-10-24 12:00:00,38.44,38.45,38.36,38.4,52348.0,36.7569,36.7664,36.6804,36.7186,52348.0
2023-10-24 12:05:00,38.4,38.46,38.4,38.41,39744.0,36.7186,36.776,36.7186,36.7282,39744.0
2023-10-24 12:10:00,38.42,38.42,38.38,38.4,47322.0,36.7378,36.7378,36.6995,36.7186,47322.0
2023-10-24 12:15:00,38.4,38.41,38.36,38.38,48912.0,36.7186,36.7282,36.6804,36.6995,48912.0
2023-10-24 12:20:00,38.37,38.42,38.37,38.39,52543.0,36.6899,36.7378,36.6899,36.7091,52543.0
2023-10-24 12:25:00,38.4,38.42,38.37,38.41,40071.0,36.7186,36.7378,36.6899,36.7282,40071.0
2023-10-24 12:30:00,38.41,38.48,38.4,38.41,76239.0,36.7282,36.7951,36.7186,36.7282,76239.0
2023-10-24 12:35:00,38.4,38.46,38.38,38.43,57207.0,36.7186,36.776,36.6995,36.7473,57207.0
2023-10-24 12:40:00,38.43,38.48,38.42,38.48,37802.0,36.7473,36.7951,36.7378,36.7951,37802.0
2023-10-24 12:45:00,38.47,38.5,38.41,38.41,39490.0,36.7856,36.8143,36.7282,36.7282,39490.0
2023-10-24 12:50:00,38.41,38.46,38.39,38.41,51645.0,36.7282,36.776,36.7091,36.7282,51645.0
2023-10-24 12:55:00,38.4,38.47,38.39,38.45,52339.0,36.7186,36.7856,36.7091,36.7664,52339.0
2023-10-24 13:00:00,38.45,38.54,38.44,38.48,55069.0,36.7664,36.8525,36.7569,36.7951,55069.0
2023-10-24 13:05:00,38.49,38.5,38.44,38.47,45496.0,36.8047,36.8143,36.7569,36.7856,45496.0
2023-10-24 13:10:00,38.46,38.49,38.43,38.44,43952.0,36.776,36.8047,36.7473,36.7569,43952.0
2023-10-24 13:15:00,38.44,38.44,38.41,38.42,65822.0,36.7569,36.7569,36.7282,36.7378,65822.0
2023-10-24 13:20:00,38.43,38.49,38.43,38.45,47584.0,36.7473,36.8047,36.7473,36.7664,47584.0
2023-10-24 13:25:00,38.44,38.47,38.42,38.45,56465.0,36.7569,36.7856,36.7378,36.7664,56465.0
2023-10-24 13:30:00,38.46,38.5,38.44,38.46,48347.0,36.776,36.8143,36.7569,36.776,48347.0
2023-10-24 13:35:00,38.47,38.47,38.43,38.44,49067.0,36.7856,36.7856,36.7473,36.7569,49067.0
2023-10-24 13:40:00,38.44,38.47,38.43,38.47,44002.0,36.7569,36.7856,36.7473,36.7856,44002.0
2023-10-24 13:45:00,38.46,38.55,38.46,38.55,89689.0,36.776,36.8621,36.776,36.8621,89689.0
2023-10-24 13:50:00,38.55,38.57,38.52,38.52,56250.0,36.8621,36.8812,36.8334,36.8334,56250.0
2023-10-24 13:55:00,38.53,38.54,38.49,38.49,71506.0,36.8429,36.8525,36.8047,36.8047,71506.0
2023-10-24 14:00:00,38.49,38.51,38.45,38.45,34787.0,36.8047,36.8238,36.7664,36.7664,34787.0
2023-10-24 14:05:00,38.45,38.5,38.45,38.46,45154.0,36.7664,36.8143,36.7664,36.776,45154.0
2023-10-24 14:10:00,38.46,38.48,38.43,38.48,52939.0,36.776,36.7951,36.7473,36.7951,52939.0
2023-10-24 14:15:00,38.48,38.49,38.45,38.45,45926.0,36.7951,36.8047,36.7664,36.7664,45926.0
2023-10-24 14:20:00,38.45,38.46,38.41,38.41,53043.0,36.7664,36.776,36.7282,36.7282,53043.0
2023-10-24 14:25:00,38.41,38.46,38.4,38.46,43744.0,36.7282,36.776,36.7186,36.776,43744.0
2023-10-24 14:30:00,38.45,38.48,38.43,38.44,44100.0,36.7664,36.7951,36.7473,36.7569,44100.0
2023-10-24 14:35:00,38.44,38.46,38.42,38.43,44221.0,36.7569,36.776,36.7378,36.7473,44221.0
2023-10-24 14:40:00,38.43,38.44,38.41,38.43,49358.0,36.7473,36.7569,36.7282,36.7473,49358.0
2023-10-24 14:45:00,38.43,38.43,38.4,38.41,39592.0,36.7473,36.7473,36.7186,36.7282,39592.0
2023-10-24 14:50:00,38.41,38.44,38.39,38.44,51365.0,36.7282,36.7569,36.7091,36.7569,51365.0
2023-10-24 14:55:00,38.44,38.46,38.44,38.45,43736.0,36.7569,36.776,36.7569,36.7664,43736.0
2023-10-24 15:00:00,38.45,38.47,38.43,38.45,80535.0,36.7664,36.7856,36.7473,36.7664,80535.0
2023-10-24 15:05:00,38.44,38.46,38.43,38.45,66598.0,36.7569,36.776,36.7473,36.7664,66598.0
2023-10-24 15:10:00,38.44,38.45,38.39,38.41,100407.0,36.7569,36.7664,36.7091,36.7282,100407.0
2023-10-24 15:15:00,38.41,38.46,38.39,38.41,69425.0,36.7282,36.776,36.7091,36.7282,69425.0
2023-10-24 15:20:00,38.4,38.44,38.38,38.4,73317.0,36.7186,36.7569,36.6995,36.7186,73317.0
2023-10-24 15:25:00,38.4,38.43,38.39,38.41,75865.0,36.7186,36.7473,36.7091,36.7282,75865.0
2023-10-24 15:30:00,38.42,38.43,38.39,38.4,117559.0,36.7378,36.7473,36.7091,36.7186,117559.0
2023-10-24 15:35:00,38.41,38.43,38.38,38.39,96507.0,36.7282,36.7473,36.6995,36.7091,96507.0
2023-10-24 15:40:00,38.39,38.44,38.38,38.41,136327.0,36.7091,36.7569,36.6995,36.7282,136327.0
2023-10-24 15:45:00,38.41,38.42,38.35,38.36,212900.0,36.7282,36.7378,36.6708,36.6804,212900.0
2023-10-24 15:50:00,38.36,38.43,38.34,38.42,308999.0,36.6804,36.7473,36.6613,36.7378,308999.0
2023-10-24 15:55:00,38.41,38.46,38.41,38.44,665531.0,36.7282,36.776,36.7282,36.7569,665531.0
2023-10-25 09:30:00,37.69,37.84,37.56,37.65,461002.0,36.0397,36.1832,35.9154,36.0015,461002.0
2023-10-25 09:35:00,37.66,37.66,37.56,37.66,226189.0,36.011,36.011,35.9154,36.011,226189.0
2023-10-25 09:40:00,37.66,37.75,37.6,37.71,326778.0,36.011,36.0971,35.9537,36.0588,326778.0
2023-10-25 09:45:00,37.7,37.85,37.64,37.82,357967.0,36.0493,36.1927,35.9919,36.164,357967.0
2023-10-25 09:50:00,37.82,37.94,37.81,37.9,328282.0,36.164,36.2788,36.1545,36.2405,328282.0
2023-10-25 09:55:00,37.9,37.98,37.87,37.89,216124.0,36.2405,36.317,36.2118,36.231,216124.0
2023-10-25 10:00:00,37.89,37.94,37.74,37.76,285892.0,36.231,36.2788,36.0875,36.1067,285892.0
2023-10-25 10:05:00,37.76,37.77,37.64,37.74,255671.0,36.1067,36.1162,35.9919,36.0875,255671.0
2023-10-25 10:10:00,37.74,37.78,37.61,37.66,243934.0,36.0875,36.1258,35.9632,36.011,243934.0
2023-10-25 10:15:00,37.66,37.67,37.58,37.59,167938.0,36.011,36.0206,35.9345,35.9441,167938.0
2023-10-25 10:20:00,37.6,37.68,37.58,37.63,121986.0,35.9537,36.0302,35.9345,35.9823,121986.0
2023-10-25 10:25:00,37.63,37.65,37.51,37.52,200078.0,35.9823,36.0015,35.8676,35.8772,200078.0
2023-10-25 10:30:00,37.52,37.63,37.5,37.54,220876.0,35.8772,35.9823,35.858,35.8963,220876.0
2023-10-25 10:35:00,37.53,37.57,37.45,37.5,291358.0,35.8867,35.925,35.8102,35.858,291358.0
2023-10-25 10:40:00,37.5,37.59,37.48,37.57,211818.0,35.858,35.9441,35.8389,35.925,211818.0
2023-10-25 10:45:00,37.56,37.59,37.49,37.57,223254.0,35.9154,35.9441,35.8485,35.925,223254.0
2023-10-25 10:50:00,37.56,37.57,37.46,37.47,182260.0,35.9154,35.925,35.8198,35.8294,182260.0
2023-10-25 10:55:00,37.46,37.52,37.41,37.42,182694.0,35.8198,35.8772,35.772,35.7815,182694.0
2023-10-25 11:00:00,37.41,37.47,37.22,37.37,383040.0,35.772,35.8294,35.5903,35.7337,383040.0
2023-10-25 11:05:00,37.36,37.4,37.25,37.36,278465.0,35.7242,35.7624,35.619,35.7242,278465.0
2023-10-25 11:10:00,37.36,37.53,37.34,37.49,236683.0,35.7242,35.8867,35.705,35.8485,236683.0
2023-10-25 11:15:00,37.48,37.5,37.44,37.48,133837.0,35.8389,35.858,35.8007,35.8389,133837.0
2023-10-25 11:20:00,37.48,37.49,37.36,37.36,197831.0,35.8389,35.8485,35.7242,35.7242,197831.0
2023-10-25 11:25:00,37.36,37.39,37.35,37.38,129678.0,35.7242,35.7529,35.7146,35.7433,129678.0
2023-10-25 11:30:00,37.38,37.49,37.37,37.47,205442.0,35.7433,35.8485,35.7337,35.8294,205442.0
2023-10-25 11:35:00,37.47,37.53,37.45,37.46,109573.0,35.8294,35.8867,35.8102,35.8198,109573.0
2023-10-25 11:40:00,37.46,37.53,37.44,37.53,102237.0,35.8198,35.8867,35.8007,35.8867,102237.0
2023-10-25 11:45:00,37.52,37.59,37.51,37.55,114407.0,35.8772,35.9441,35.8676,35.9059,114407.0
2023-10-25 11:50:00,37.55,37.56,37.51,37.53,177004.0,35.9059,35.9154,35.8676,35.8867,177004.0
2023-10-25 11:55:00,37.52,37.53,37.43,37.43,111308.0,35.8772,35.8867,35.7911,35.7911,111308.0
2023-10-25 12:00:00,37.43,37.45,37.37,37.45,99747.0,35.7911,35.8102,35.7337,35.8102,99747.0
2023-10-25 12:05:00,37.45,37.5,37.44,37.5,121848.0,35.8102,35.858,35.8007,35.858,121848.0
2023-10-25 12:10:00,37.5,37.51,37.44,37.46,82483.0,35.858,35.8676,35.8007,35.8198,82483.0
2023-10-25 12:15:00,37.47,37.48,37.38,37.39,141610.0,35.8294,35.8389,35.7433,35.7529,141610.0
2023-10-25 12:20:00,37.38,37.4,37.33,37.35,135740.0,35.7433,35.7624,35.6955,35.7146,135740.0
2023-10-25 12:25:00,37.34,37.37,37.29,37.3,139747.0,35.705,35.7337,35.6572,35.6668,139747.0
2023-10-25 12:30:00,37.3,37.37,37.28,37.3,121241.0,35.6668,35.7337,35.6477,35.6668,121241.0
2023-10-25 12:35:00,37.3,37.32,37.23,37.3,131187.0,35.6668,35.6859,35.5999,35.6668,131187.0
2023-10-25 12:40:00,37.29,37.3,37.22,37.24,115917.0,35.6572,35.6668,35.5903,35.6094,115917.0
2023-10-25 12:45:00,37.24,37.25,37.14,37.15,260724.0,35.6094,35.619,35.5138,35.5234,260724.0
2023-10-25 12:50:00,37.15,37.19,37.1,37.11,110743.0,35.5234,35.5616,35.4756,35.4851,110743.0
2023-10-25 12:55:00,37.11,37.14,37.09,37.12,79086.0,35.4851,35.5138,35.466,35.4947,79086.0
2023-10-25 13:00:00,37.12,37.18,37.08,37.09,118444.0,35.4947,35.5521,35.4564,35.466,118444.0
2023-10-25 13:05:00,37.09,37.19,37.09,37.18,71370.0,35.466,35.5616,35.466,35.5521,71370.0
2023-10-25 13:10:00,37.18,37.19,37.14,37.18,84323.0,35.5521,35.5616,35.5138,35.5521,84323.0
2023-10-25 13:15:00,37.18,37.29,37.18,37.27,204177.0,35.5521,35.6572,35.5521,35.6381,204177.0
2023-10-25 13:20:00,37.27,37.32,37.26,37.3,121580.0,35.6381,35.6859,35.6286,35.6668,121580.0
2023-10-25 13:25:00,37.3,37.33,37.27,37.3,76887.0,35.6668,35.6955,35.6381,35.6668,76887.0
2023-10-25 13:30:00,37.3,37.31,37.23,37.27,102427.0,35.6668,35.6764,35.5999,35.6381,102427.0
2023-10-25 13:35:00,37.27,37.3,37.24,37.24,98321.0,35.6381,35.6668,35.6094,35.6094,98321.0
2023-10-25 13:40:00,37.24,37.28,37.21,37.21,101783.0,35.6094,35.6477,35.5807,35.5807,101783.0
2023-10-25 13:45:00,37.2,37.26,37.18,37.25,81158.0,35.5712,35.6286,35.5521,35.619,81158.0
2023-10-25 13:50:00,37.25,37.27,37.22,37.22,77021.0,35.619,35.6381,35.5903,35.5903,77021.0
2023-10-25 13:55:00,37.23,37.24,37.19,37.21,128949.0,35.5999,35.6094,35.5616,35.5807,128949.0
2023-10-25 14:00:00,37.21,37.22,37.1,37.1,112195.0,35.5807,35.5903,35.4756,35.4756,112195.0
2023-10-25 14:05:00,37.11,37.12,37.06,37.12,135025.0,35.4851,35.4947,35.4373,35.4947,135025.0
2023-10-25 14:10:00,37.12,37.14,37.1,37.12,117593.0,35.4947,35.5138,35.4756,35.4947,117593.0
2023-10-25 14:15:00,37.12,37.14,37.09,37.09,90572.0,35.4947,35.5138,35.466,35.466,90572.0
2023-10-25 14:20:00,37.09,37.09,37.01,37.07,300557.0,35.466,35.466,35.3895,35.4469,300557.0
2023-10-25 14:25:00,37.07,37.07,37.0,37.05,121579.0,35.4469,35.4469,35.3799,35.4277,121579.0
2023-10-25 14:30:00,37.04,37.05,36.96,36.97,178032.0,35.4182,35.4277,35.3417,35.3512,178032.0
2023-10-25 14:35:00,36.97,36.98,36.9,36.9,169277.0,35.3512,35.3608,35.2843,35.2843,169277.0
2023-10-25 14:40:00,36.91,36.98,36.89,36.95,177091.0,35.2939,35.3608,35.2748,35.3321,177091.0
2023-10-25 14:45:00,36.94,36.98,36.9,36.92,126898.0,35.3226,35.3608,35.2843,35.3034,126898.0
2023-10-25 14:50:00,36.91,36.98,36.9,36.95,204846.0,35.2939,35.3608,35.2843,35.3321,204846.0
2023-10-25 14:55:00,36.95,37.02,36.94,37.01,243763.0,35.3321,35.3991,35.3226,35.3895,243763.0
2023-10-25 15:00:00,37.01,37.03,36.9,36.91,218655.0,35.3895,35.4086,35.2843,35.2939,218655.0
2023-10-25 15:05:00,36.91,37.0,36.91,36.98,275071.0,35.2939,35.3799,35.2939,35.3608,275071.0
2023-10-25 15:10:00,36.97,37.03,36.97,37.02,258730.0,35.3512,35.4086,35.3512,35.3991,258730.0
2023-10-25 15:15:00,37.02,37.06,37.0,37.0,238263.0,35.3991,35.4373,35.3799,35.3799,238263.0
2023-10-25 15:20:00,37.0,37.0,36.92,36.94,255617.0,35.3799,35.3799,35.3034,35.3226,255617.0
2023-10-25 15:25:00,36.95,36.98,36.89,36.89,187332.0,35.3321,35.3608,35.2748,35.2748,187332.0
2023-10-25 15:30:00,36.89,36.91,36.82,36.84,375089.0,35.2748,35.2939,35.2078,35.2269,375089.0
2023-10-25 15:35:00,36.84,36.86,36.8,36.82,280834.0,35.2269,35.2461,35.1887,35.2078,280834.0
2023-10-25 15:40:00,36.83,36.87,36.7,36.8,396072.0,35.2174,35.2556,35.0931,35.1887,396072.0
2023-10-25 15:45:00,36.79,36.86,36.78,36.81,479006.0,35.1791,35.2461,35.1696,35.1983,479006.0
2023-10-25 15:50:00,36.82,36.87,36.79,36.84,594641.0,35.2078,35.2556,35.1791,35.2269,594641.0
2023-10-25 15:55:00,36.84,36.85,36.71,36.76,1345330.0,35.2269,35.2365,35.1026,35.1504,1345330.0
2023-10-26 09:30:00,37.18,37.92,36.8,37.84,1611760.0,35.5521,36.2597,35.1887,36.1832,1611760.0
2023-10-26 09:35:00,37.86,37.97,37.64,37.94,750161.0,36.2023,36.3075,35.9919,36.2788,750161.0
2023-10-26 09:40:00,37.95,38.12,37.43,37.46,839808.0,36.2883,36.4509,35.7911,35.8198,839808.0
2023-10-26 09:45:00,37.47,37.76,37.44,37.68,470832.0,35.8294,36.1067,35.8007,36.0302,470832.0
2023-10-26 09:50:00,37.7,37.77,37.46,37.71,370279.0,36.0493,36.1162,35.8198,36.0588,370279.0
2023-10-26 09:55:00,37.71,37.73,37.56,37.57,322777.0,36.0588,36.078,35.9154,35.925,322777.0
2023-10-26 10:00:00,37.57,37.92,37.5,37.87,372337.0,35.925,36.2597,35.858,36.2118,372337.0
2023-10-26 10:05:00,37.89,37.89,37.67,37.84,453019.0,36.231,36.231,36.0206,36.1832,453019.0
2023-10-26 10:10:00,37.83,37.86,37.55,37.65,341435.0,36.1736,36.2023,35.9059,36.0015,341435.0
2023-10-26 10:15:00,37.65,37.72,37.37,37.46,312683.0,36.0015,36.0684,35.7337,35.8198,312683.0
2023-10-26 10:20:00,37.45,37.47,37.26,37.29,399404.0,35.8102,35.8294,35.6286,35.6572,399404.0
2023-10-26 10:25:00,37.3,37.39,37.12,37.16,314499.0,35.6668,35.7529,35.4947,35.5329,314499.0
2023-10-26 10:30:00,37.16,37.23,36.97,37.22,383498.0,35.5329,35.5999,35.3512,35.5903,383498.0
2023-10-26 10:35:00,37.22,37.23,37.08,37.16,338594.0,35.5903,35.5999,35.4564,35.5329,338594.0
2023-10-26 10:40:00,37.17,37.4,37.15,37.34,277394.0,35.5425,35.7624,35.5234,35.705,277394.0
2023-10-26 10:45:00,37.34,37.44,37.33,37.37,242000.0,35.705,35.8007,35.6955,35.7337,242000.0
2023-10-26 10:50:00,37.37,37.48,37.34,37.35,272633.0,35.7337,35.8389,35.705,35.7146,272633.0
2023-10-26 10:55:00,37.35,37.35,37.18,37.2,251134.0,35.7146,35.7146,35.5521,35.5712,251134.0
2023-10-26 11:00:00,37.2,37.23,37.11,37.16,256839.0,35.5712,35.5999,35.4851,35.5329,256839.0
2023-10-26 11:05:00,37.16,37.19,37.05,37.15,316113.0,35.5329,35.5616,35.4277,35.5234,316113.0
2023-10-26 11:10:00,37.16,37.16,37.08,37.11,231368.0,35.5329,35.5329,35.4564,35.4851,231368.0
2023-10-26 11:15:00,37.11,37.18,37.06,37.08,188349.0,35.4851,35.5521,35.4373,35.4564,188349.0
2023-10-26 11:20:00,37.08,37.1,37.0,37.02,224768.0,35.4564,35.4756,35.3799,35.3991,224768.0
2023-10-26 11:25:00,37.02,37.18,36.96,37.17,278022.0,35.3991,35.5521,35.3417,35.5425,278022.0
2023-10-26 11:30:00,37.16,37.35,37.14,37.31,320390.0,35.5329,35.7146,35.5138,35.6764,320390.0
2023-10-26 11:35:00,37.3,37.44,37.29,37.42,241882.0,35.6668,35.8007,35.6572,35.7815,241882.0
2023-10-26 11:40:00,37.42,37.47,37.29,37.3,285579.0,35.7815,35.8294,35.6572,35.6668,285579.0
2023-10-26 11:45:00,37.3,37.37,37.28,37.36,255532.0,35.6668,35.7337,35.6477,35.7242,255532.0
2023-10-26 11:50:00,37.35,37.54,37.32,37.53,191063.0,35.7146,35.8963,35.6859,35.8867,191063.0
2023-10-26 11:55:00,37.53,37.62,37.5,37.51,160115.0,35.8867,35.9728,35.858,35.8676,160115.0
2023-10-26 12:00:00,37.51,37.59,37.49,37.5,169076.0,35.8676,35.9441,35.8485,35.858,169076.0
2023-10-26 12:05:00,37.51,37.57,37.49,37.49,408527.0,35.8676,35.925,35.8485,35.8485,408527.0
2023-10-26 12:10:00,37.49,37.59,37.44,37.58,295292.0,35.8485,35.9441,35.8007,35.9345,295292.0
2023-10-26 12:15:00,37.59,37.71,37.56,37.69,156024.0,35.9441,36.0588,35.9154,36.0397,156024.0
2023-10-26 12:20:00,37.69,37.76,37.68,37.72,192933.0,36.0397,36.1067,36.0302,36.0684,192933.0
2023-10-26 12:25:00,37.73,37.81,37.72,37.8,206227.0,36.078,36.1545,36.0684,36.1449,206227.0
2023-10-26 12:30:00,37.8,37.89,37.79,37.87,184925.0,36.1449,36.231,36.1353,36.2118,184925.0
2023-10-26 12:35:00,37.87,37.9,37.82,37.84,221823.0,36.2118,36.2405,36.164,36.1832,221823.0
2023-10-26 12:40:00,37.84,37.91,37.81,37.88,145665.0,36.1832,36.2501,36.1545,36.2214,145665.0
2023-10-26 12:45:00,37.87,37.92,37.86,37.89,140780.0,36.2118,36.2597,36.2023,36.231,140780.0
2023-10-26 12:50:00,37.89,37.94,37.83,37.89,177314.0,36.231,36.2788,36.1736,36.231,177314.0
2023-10-26 12:55:00,37.89,37.94,37.86,37.88,163689.0,36.231,36.2788,36.2023,36.2214,163689.0
2023-10-26 13:00:00,37.88,37.94,37.83,37.91,214712.0,36.2214,36.2788,36.1736,36.2501,214712.0
2023-10-26 13:05:00,37.91,37.98,37.91,37.95,138532.0,36.2501,36.317,36.2501,36.2883,138532.0
2023-10-26 13:10:00,37.95,37.96,37.88,37.91,138564.0,36.2883,36.2979,36.2214,36.2501,138564.0
2023-10-26 13:15:00,37.92,37.92,37.79,37.84,130074.0,36.2597,36.2597,36.1353,36.1832,130074.0
2023-10-26 13:20:00,37.84,37.85,37.77,37.83,139405.0,36.1832,36.1927,36.1162,36.1736,139405.0
2023-10-26 13:25:00,37.82,37.88,37.69,37.7,148592.0,36.164,36.2214,36.0397,36.0493,148592.0
2023-10-26 13:30:00,37.69,37.74,37.67,37.71,174114.0,36.0397,36.0875,36.0206,36.0588,174114.0
2023-10-26 13:35:00,37.71,37.8,37.69,37.78,117802.0,36.0588,36.1449,36.0397,36.1258,117802.0
2023-10-26 13:40:00,37.79,37.91,37.78,37.9,108689.0,36.1353,36.2501,36.1258,36.2405,108689.0
2023-10-26 13:45:00,37.91,37.98,37.9,37.98,142868.0,36.2501,36.317,36.2405,36.317,142868.0
2023-10-26 13:50:00,37.98,38.0,37.96,37.98,118640.0,36.317,36.3361,36.2979,36.317,118640.0
2023-10-26 13:55:00,37.98,37.98,37.91,37.93,116734.0,36.317,36.317,36.2501,36.2692,116734.0
2023-10-26 14:00:00,37.94,37.95,37.84,37.87,136634.0,36.2788,36.2883,36.1832,36.2118,136634.0
2023-10-26 14:05:00,37.87,37.88,37.77,37.79,95551.0,36.2118,36.2214,36.1162,36.1353,95551.0
2023-10-26 14:10:00,37.79,37.85,37.78,37.82,135555.0,36.1353,36.1927,36.1258,36.164,135555.0
2023-10-26 14:15:00,37.81,37.82,37.71,37.72,126884.0,36.1545,36.164,36.0588,36.0684,126884.0
2023-10-26 14:20:00,37.71,37.72,37.54,37.57,203460.0,36.0588,36.0684,35.8963,35.925,203460.0
2023-10-26 14:25:00,37.57,37.61,37.54,37.58,99596.0,35.925,35.9632,35.8963,35.9345,99596.0
2023-10-26 14:30:00,37.59,37.66,37.58,37.64,154917.0,35.9441,36.011,35.9345,35.9919,154917.0
2023-10-26 14:35:00,37.64,37.68,37.62,37.66,131922.0,35.9919,36.0302,35.9728,36.011,131922.0
2023-10-26 14:40:00,37.66,37.77,37.63,37.75,141380.0,36.011,36.1162,35.9823,36.0971,141380.0
2023-10-26 14:45:00,37.76,37.77,37.7,37.75,125106.0,36.1067,36.1162,36.0493,36.0971,125106.0
2023-10-26 14:50:00,37.75,37.91,37.74,37.91,128724.0,36.0971,36.2501,36.0875,36.2501,128724.0
2023-10-26 14:55:00,37.91,37.92,37.83,37.83,146092.0,36.2501,36.2597,36.1736,36.1736,146092.0
2023-10-26 15:00:00,37.84,37.88,37.76,37.84,198128.0,36.1832,36.2214,36.1067,36.1832,198128.0
2023-10-26 15:05:00,37.85,37.85,37.73,37.73,190623.0,36.1927,36.1927,36.078,36.078,190623.0
2023-10-26 15:10:00,37.73,37.74,37.68,37.72,171161.0,36.078,36.0875,36.0302,36.0684,171161.0
2023-10-26 15:15:00,37.72,37.78,37.66,37.7,207558.0,36.0684,36.1258,36.011,36.0493,207558.0
2023-10-26 15:20:00,37.69,37.74,37.6,37.68,223323.0,36.0397,36.0875,35.9537,36.0302,223323.0
2023-10-26 15:25:00,37.68,37.71,37.59,37.59,188993.0,36.0302,36.0588,35.9441,35.9441,188993.0
2023-10-26 15:30:00,37.6,37.63,37.56,37.63,340508.0,35.9537,35.9823,35.9154,35.9823,340508.0
2023-10-26 15:35:00,37.63,37.64,37.59,37.61,344410.0,35.9823,35.9919,35.9441,35.9632,344410.0
2023-10-26 15:40:00,37.61,37.61,37.48,37.52,540672.0,35.9632,35.9632,35.8389,35.8772,540672.0
2023-10-26 15:45:00,37.52,37.59,37.5,37.59,650836.0,35.8772,35.9441,35.858,35.9441,650836.0
2023-10-26 15:50:00,37.58,37.66,37.5,37.54,974093.0,35.9345,36.011,35.858,35.8963,974093.0
2023-10-26 15:55:00,37.54,37.62,37.42,37.44,2669037.0,35.8963,35.9728,35.7815,35.8007,2669037.0
2023-10-27 09:30:00,37.87,38.15,37.8,38.13,608385.0,36.2118,36.4796,36.1449,36.4605,608385.0
2023-10-27 09:35:00,38.12,38.32,38.02,38.28,375654.0,36.4509,36.6421,36.3553,36.6039,375654.0
2023-10-27 09:40:00,38.29,38.48,38.25,38.37,366403.0,36.6135,36.7951,36.5752,36.6899,366403.0
2023-10-27 09:45:00,38.37,38.58,38.34,38.45,481442.0,36.6899,36.8908,36.6613,36.7664,481442.0
2023-10-27 09:50:00,38.45,38.52,38.18,38.42,490249.0,36.7664,36.8334,36.5083,36.7378,490249.0
2023-10-27 09:55:00,38.42,38.59,38.41,38.55,226139.0,36.7378,36.9003,36.7282,36.8621,226139.0
2023-10-27 10:00:00,38.54,38.63,38.44,38.62,232811.0,36.8525,36.9386,36.7569,36.929,232811.0
2023-10-27 10:05:00,38.62,38.7,38.54,38.64,142022.0,36.929,37.0055,36.8525,36.9481,142022.0
2023-10-27 10:10:00,38.64,38.74,38.61,38.71,126808.0,36.9481,37.0437,36.9194,37.0151,126808.0
2023-10-27 10:15:00,38.72,38.77,38.68,38.7,191635.0,37.0246,37.0724,36.9864,37.0055,191635.0
2023-10-27 10:20:00,38.69,38.79,38.68,38.74,156439.0,36.9959,37.0916,36.9864,37.0437,156439.0
2023-10-27 10:25:00,38.74,38.76,38.63,38.66,130352.0,37.0437,37.0629,36.9386,36.9673,130352.0
2023-10-27 10:30:00,38.66,38.67,38.48,38.52,190903.0,36.9673,36.9768,36.7951,36.8334,190903.0
2023-10-27 10:35:00,38.52,38.58,38.41,38.43,133382.0,36.8334,36.8908,36.7282,36.7473,133382.0
2023-10-27 10:40:00,38.43,38.46,38.29,38.3,132546.0,36.7473,36.776,36.6135,36.623,132546.0
2023-10-27 10:45:00,38.3,38.41,38.26,38.4,129416.0,36.623,36.7282,36.5848,36.7186,129416.0
2023-10-27 10:50:00,38.4,38.45,38.34,38.38,175864.0,36.7186,36.7664,36.6613,36.6995,175864.0
2023-10-27 10:55:00,38.38,38.41,38.33,38.35,120321.0,36.6995,36.7282,36.6517,36.6708,120321.0
2023-10-27 11:00:00,38.35,38.41,38.33,38.36,164826.0,36.6708,36.7282,36.6517,36.6804,164826.0
2023-10-27 11:05:00,38.37,38.45,38.35,38.36,179164.0,36.6899,36.7664,36.6708,36.6804,179164.0
2023-10-27 11:10:00,38.36,38.4,38.33,38.36,97976.0,36.6804,36.7186,36.6517,36.6804,97976.0
2023-10-27 11:15:00,38.35,38.37,38.26,38.28,187446.0,36.6708,36.6899,36.5848,36.6039,187446.0
2023-10-27 11:20:00,38.27,38.38,38.25,38.36,138996.0,36.5943,36.6995,36.5752,36.6804,138996.0
2023-10-27 11:25:00,38.35,38.37,38.3,38.36,90976.0,36.6708,36.6899,36.623,36.6804,90976.0
2023-10-27 11:30:00,38.36,38.38,38.25,38.29,105294.0,36.6804,36.6995,36.5752,36.6135,105294.0
2023-10-27 11:35:00,38.28,38.38,38.26,38.34,108208.0,36.6039,36.6995,36.5848,36.6613,108208.0
2023-10-27 11:40:00,38.34,38.41,38.31,38.39,103090.0,36.6613,36.7282,36.6326,36.7091,103090.0
2023-10-27 11:45:00,38.38,38.47,38.34,38.46,118554.0,36.6995,36.7856,36.6613,36.776,118554.0
2023-10-27 11:50:00,38.46,38.49,38.4,38.41,138104.0,36.776,36.8047,36.7186,36.7282,138104.0
2023-10-27 11:55:00,38.4,38.45,38.36,38.37,84910.0,36.7186,36.7664,36.6804,36.6899,84910.0
2023-10-27 12:00:00,38.36,38.42,38.35,38.41,88427.0,36.6804,36.7378,36.6708,36.7282,88427.0
2023-10-27 12:05:00,38.41,38.5,38.41,38.47,115586.0,36.7282,36.8143,36.7282,36.7856,115586.0
2023-10-27 12:10:00,38.47,38.56,38.47,38.51,119819.0,36.7856,36.8716,36.7856,36.8238,119819.0
2023-10-27 12:15:00,38.51,38.55,38.5,38.54,85302.0,36.8238,36.8621,36.8143,36.8525,85302.0
2023-10-27 12:20:00,38.55,38.55,38.47,38.5,101763.0,36.8621,36.8621,36.7856,36.8143,101763.0
2023-10-27 12:25:00,38.5,38.53,38.35,38.37,136946.0,36.8143,36.8429,36.6708,36.6899,136946.0
2023-10-27 12:30:00,38.37,38.4,38.34,38.39,86407.0,36.6899,36.7186,36.6613,36.7091,86407.0
2023-10-27 12:35:00,38.38,38.42,38.32,38.37,99308.0,36.6995,36.7378,36.6421,36.6899,99308.0
2023-10-27 12:40:00,38.37,38.42,38.36,38.36,95213.0,36.6899,36.7378,36.6804,36.6804,95213.0
2023-10-27 12:45:00,38.37,38.4,38.3,38.3,74213.0,36.6899,36.7186,36.623,36.623,74213.0
2023-10-27 12:50:00,38.3,38.34,38.28,38.29,65340.0,36.623,36.6613,36.6039,36.6135,65340.0
2023-10-27 12:55:00,38.29,38.34,38.28,38.3,90824.0,36.6135,36.6613,36.6039,36.623,90824.0
2023-10-27 13:00:00,38.3,38.33,38.28,38.3,111563.0,36.623,36.6517,36.6039,36.623,111563.0
2023-10-27 13:05:00,38.3,38.35,38.24,38.27,150262.0,36.623,36.6708,36.5656,36.5943,150262.0
2023-10-27 13:10:00,38.27,38.29,38.23,38.27,117032.0,36.5943,36.6135,36.5561,36.5943,117032.0
2023-10-27 13:15:00,38.26,38.33,38.25,38.32,177481.0,36.5848,36.6517,36.5752,36.6421,177481.0
2023-10-27 13:20:00,38.32,38.39,38.31,38.39,144176.0,36.6421,36.7091,36.6326,36.7091,144176.0
2023-10-27 13:25:00,38.38,38.43,38.36,38.4,163072.0,36.6995,36.7473,36.6804,36.7186,163072.0
2023-10-27 13:30:00,38.4,38.48,38.38,38.47,81137.0,36.7186,36.7951,36.6995,36.7856,81137.0
2023-10-27 13:35:00,38.47,38.53,38.46,38.53,145650.0,36.7856,36.8429,36.776,36.8429,145650.0
2023-10-27 13:40:00,38.53,38.53,38.46,38.48,115788.0,36.8429,36.8429,36.776,36.7951,115788.0
2023-10-27 13:45:00,38.47,38.56,38.47,38.55,117123.0,36.7856,36.8716,36.7856,36.8621,117123.0
2023-10-27 13:50:00,38.55,38.62,38.52,38.61,263555.0,36.8621,36.929,36.8334,36.9194,263555.0
2023-10-27 13:55:00,38.61,38.66,38.6,38.64,142184.0,36.9194,36.9673,36.9099,36.9481,142184.0
2023-10-27 14:00:00,38.64,38.68,38.63,38.66,197567.0,36.9481,36.9864,36.9386,36.9673,197567.0
2023-10-27 14:05:00,38.66,38.77,38.6,38.63,333160.0,36.9673,37.0724,36.9099,36.9386,333160.0
2023-10-27 14:10:00,38.64,38.85,38.63,38.8,378569.0,36.9481,37.1489,36.9386,37.1011,378569.0
2023-10-27 14:15:00,38.8,38.9,38.76,38.83,355342.0,37.1011,37.1967,37.0629,37.1298,355342.0
2023-10-27 14:20:00,38.83,38.98,38.83,38.96,472899.0,37.1298,37.2732,37.1298,37.2541,472899.0
2023-10-27 14:25:00,38.96,39.06,38.95,38.98,266544.0,37.2541,37.3497,37.2446,37.2732,266544.0
2023-10-27 14:30:00,38.97,39.11,38.92,38.92,329837.0,37.2637,37.3975,37.2159,37.2159,329837.0
2023-10-27 14:35:00,38.93,38.97,38.86,38.91,158294.0,37.2254,37.2637,37.1585,37.2063,158294.0
2023-10-27 14:40:00,38.91,38.92,38.79,38.8,120670.0,37.2063,37.2159,37.0916,37.1011,120670.0
2023-10-27 14:45:00,38.8,38.86,38.74,38.75,148764.0,37.1011,37.1585,37.0437,37.0533,148764.0
2023-10-27 14:50:00,38.75,38.8,38.75,38.77,136679.0,37.0533,37.1011,37.0533,37.0724,136679.0
2023-10-27 14:55:00,38.77,38.79,38.69,38.71,112982.0,37.0724,37.0916,36.9959,37.0151,112982.0
2023-10-27 15:00:00,38.72,38.74,38.64,38.67,225159.0,37.0246,37.0437,36.9481,36.9768,225159.0
2023-10-27 15:05:00,38.66,38.78,38.65,38.77,343385.0,36.9673,37.082,36.9577,37.0724,343385.0
2023-10-27 15:10:00,38.77,38.88,38.76,38.87,149911.0,37.0724,37.1776,37.0629,37.1681,149911.0
2023-10-27 15:15:00,38.87,38.93,38.86,38.9,125094.0,37.1681,37.2254,37.1585,37.1967,125094.0
2023-10-27 15:20:00,38.9,39.04,38.89,39.03,236727.0,37.1967,37.3306,37.1872,37.321,236727.0
2023-10-27 15:25:00,39.03,39.06,38.93,39.01,190913.0,37.321,37.3497,37.2254,37.3019,190913.0
2023-10-27 15:30:00,39.01,39.13,39.0,39.05,223565.0,37.3019,37.4167,37.2924,37.3402,223565.0
2023-10-27 15:35:00,39.05,39.11,39.04,39.06,166219.0,37.3402,37.3975,37.3306,37.3497,166219.0
2023-10-27 15:40:00,39.06,39.09,38.93,38.93,453060.0,37.3497,37.3784,37.2254,37.2254,453060.0
2023-10-27 15:45:00,38.94,38.97,38.81,38.93,381387.0,37.235,37.2637,37.1107,37.2254,381387.0
2023-10-27 15:50:00,38.94,39.07,38.91,39.05,501326.0,37.235,37.3593,37.2063,37.3402,501326.0
2023-10-27 15:55:00,39.05,39.08,38.95,38.97,1204620.0,37.3402,37.3689,37.2446,37.2637,1204620.0
2023-10-30 09:30:00,39.15,39.17,38.78,38.85,371086.0,37.4358,37.4549,37.082,37.1489,371086.0
2023-10-30 09:35:00,38.86,39.0,38.71,38.88,187687.0,37.1585,37.2924,37.0151,37.1776,187687.0
2023-10-30 09:40:00,38.89,38.89,38.6,38.69,205929.0,37.1872,37.1872,36.9099,36.9959,205929.0
2023-10-30 09:45:00,38.69,38.96,38.65,38.96,197141.0,36.9959,37.2541,36.9577,37.2541,197141.0
2023-10-30 09:50:00,38.95,38.97,38.86,38.88,174537.0,37.2446,37.2637,37.1585,37.1776,174537.0
2023-10-30 09:55:00,38.89,39.06,38.87,38.97,193622.0,37.1872,37.3497,37.1681,37.2637,193622.0
2023-10-30 10:00:00,38.96,38.99,38.85,38.98,296143.0,37.2541,37.2828,37.1489,37.2732,296143.0
2023-10-30 10:05:00,38.98,38.98,38.84,38.96,195458.0,37.2732,37.2732,37.1394,37.2541,195458.0
2023-10-30 10:10:00,38.95,38.99,38.92,38.94,122440.0,37.2446,37.2828,37.2159,37.235,122440.0
2023-10-30 10:15:00,38.93,39.01,38.88,38.89,155688.0,37.2254,37.3019,37.1776,37.1872,155688.0
2023-10-30 10:20:00,38.88,38.94,38.84,38.89,73541.0,37.1776,37.235,37.1394,37.1872,73541.0
2023-10-30 10:25:00,38.89,38.96,38.86,38.93,168255.0,37.1872,37.2541,37.1585,37.2254,168255.0
2023-10-30 10:30:00,38.93,39.02,38.89,38.98,213534.0,37.2254,37.3115,37.1872,37.2732,213534.0
2023-10-30 10:35:00,38.98,39.0,38.91,38.92,146369.0,37.2732,37.2924,37.2063,37.2159,146369.0
2023-10-30 10:40:00,38.92,39.04,38.91,38.98,170209.0,37.2159,37.3306,37.2063,37.2732,170209.0
2023-10-30 10:45:00,38.98,39.05,38.94,39.05,193429.0,37.2732,37.3402,37.235,37.3402,193429.0
2023-10-30 10:50:00,39.05,39.14,39.03,39.11,250727.0,37.3402,37.4262,37.321,37.3975,250727.0
2023-10-30 10:55:00,39.11,39.23,39.07,39.23,217110.0,37.3975,37.5123,37.3593,37.5123,217110.0
2023-10-30 11:00:00,39.23,39.26,39.19,39.23,184751.0,37.5123,37.541,37.474,37.5123,184751.0
2023-10-30 11:05:00,39.22,39.25,39.12,39.13,132539.0,37.5027,37.5314,37.4071,37.4167,132539.0
2023-10-30 11:10:00,39.13,39.17,39.02,39.05,91000.0,37.4167,37.4549,37.3115,37.3402,91000.0
2023-10-30 11:15:00,39.05,39.06,38.9,38.99,111265.0,37.3402,37.3497,37.1967,37.2828,111265.0
2023-10-30 11:20:00,38.98,39.05,38.96,39.05,73555.0,37.2732,37.3402,37.2541,37.3402,73555.0
2023-10-30 11:25:00,39.05,39.23,39.03,39.23,109916.0,37.3402,37.5123,37.321,37.5123,109916.0
2023-10-30 11:30:00,39.22,39.22,39.13,39.14,95934.0,37.5027,37.5027,37.4167,37.4262,95934.0
2023-10-30 11:35:00,39.14,39.16,39.11,39.14,72047.0,37.4262,37.4454,37.3975,37.4262,72047.0
2023-10-30 11:40:00,39.14,39.16,39.1,39.12,51982.0,37.4262,37.4454,37.388,37.4071,51982.0
2023-10-30 11:45:00,39.12,39.14,39.07,39.13,75518.0,37.4071,37.4262,37.3593,37.4167,75518.0
2023-10-30 11:50:00,39.13,39.18,39.12,39.18,41357.0,37.4167,37.4645,37.4071,37.4645,41357.0
2023-10-30 11:55:00,39.18,39.21,39.15,39.16,84390.0,37.4645,37.4932,37.4358,37.4454,84390.0
2023-10-30 12:00:00,39.16,39.19,39.13,39.15,61769.0,37.4454,37.474,37.4167,37.4358,61769.0
2023-10-30 12:05:00,39.14,39.21,39.14,39.16,116473.0,37.4262,37.4932,37.4262,37.4454,116473.0
2023-10-30 12:10:00,39.16,39.18,39.12,39.16,92861.0,37.4454,37.4645,37.4071,37.4454,92861.0
2023-10-30 12:15:00,39.16,39.18,39.05,39.07,72062.0,37.4454,37.4645,37.3402,37.3593,72062.0
2023-10-30 12:20:00,39.07,39.1,39.06,39.09,45296.0,37.3593,37.388,37.3497,37.3784,45296.0
2023-10-30 12:25:00,39.09,39.11,39.02,39.04,80533.0,37.3784,37.3975,37.3115,37.3306,80533.0
2023-10-30 12:30:00,39.05,39.1,39.03,39.1,85909.0,37.3402,37.388,37.321,37.388,85909.0
2023-10-30 12:35:00,39.1,39.11,39.03,39.08,161757.0,37.388,37.3975,37.321,37.3689,161757.0
2023-10-30 12:40:00,39.08,39.09,39.0,39.01,88260.0,37.3689,37.3784,37.2924,37.3019,88260.0
2023-10-30 12:45:00,39.0,39.01,38.93,38.97,146332.0,37.2924,37.3019,37.2254,37.2637,146332.0
2023-10-30 12:50:00,38.96,38.97,38.91,38.93,129125.0,37.2541,37.2637,37.2063,37.2254,129125.0
2023-10-30 12:55:00,38.94,38.94,38.86,38.89,185111.0,37.235,37.235,37.1585,37.1872,185111.0
2023-10-30 13:00:00,38.89,38.91,38.87,38.89,142417.0,37.1872,37.2063,37.1681,37.1872,142417.0
2023-10-30 13:05:00,38.89,38.9,38.83,38.85,84643.0,37.1872,37.1967,37.1298,37.1489,84643.0
2023-10-30 13:10:00,38.86,38.86,38.75,38.83,153135.0,37.1585,37.1585,37.0533,37.1298,153135.0
2023-10-30 13:15:00,38.83,38.9,38.82,38.87,104301.0,37.1298,37.1967,37.1202,37.1681,104301.0
2023-10-30 13:20:00,38.87,38.88,38.84,38.88,94248.0,37.1681,37.1776,37.1394,37.1776,94248.0
2023-10-30 13:25:00,38.88,38.9,38.85,38.87,207505.0,37.1776,37.1967,37.1489,37.1681,207505.0
2023-10-30 13:30:00,38.87,38.89,38.82,38.84,157139.0,37.1681,37.1872,37.1202,37.1394,157139.0
2023-10-30 13:35:00,38.84,38.9,38.82,38.9,134135.0,37.1394,37.1967,37.1202,37.1967,134135.0
2023-10-30 13:40:00,38.9,38.91,38.85,38.9,240075.0,37.1967,37.2063,37.1489,37.1967,240075.0
2023-10-30 13:45:00,38.9,38.91,38.86,38.87,121412.0,37.1967,37.2063,37.1585,37.1681,121412.0
2023-10-30 13:50:00,38.88,38.9,38.87,38.88,71287.0,37.1776,37.1967,37.1681,37.1776,71287.0
2023-10-30 13:55:00,38.88,38.89,38.84,38.89,62178.0,37.1776,37.1872,37.1394,37.1872,62178.0
2023-10-30 14:00:00,38.89,38.92,38.88,38.92,218137.0,37.1872,37.2159,37.1776,37.2159,218137.0
2023-10-30 14:05:00,38.92,38.92,38.89,38.91,88067.0,37.2159,37.2159,37.1872,37.2063,88067.0
2023-10-30 14:10:00,38.91,38.92,38.86,38.87,47286.0,37.2063,37.2159,37.1585,37.1681,47286.0
2023-10-30 14:15:00,38.86,38.89,38.84,38.87,50738.0,37.1585,37.1872,37.1394,37.1681,50738.0
2023-10-30 14:20:00,38.87,38.87,38.82,38.86,56951.0,37.1681,37.1681,37.1202,37.1585,56951.0
2023-10-30 14:25:00,38.86,38.87,38.82,38.83,59263.0,37.1585,37.1681,37.1202,37.1298,59263.0
2023-10-30 14:30:00,38.83,38.83,38.76,38.78,153134.0,37.1298,37.1298,37.0629,37.082,153134.0
2023-10-30 14:35:00,38.78,38.78,38.72,38.73,95245.0,37.082,37.082,37.0246,37.0342,95245.0
2023-10-30 14:40:00,38.73,38.73,38.69,38.7,101469.0,37.0342,37.0342,36.9959,37.0055,101469.0
2023-10-30 14:45:00,38.69,38.7,38.65,38.66,145438.0,36.9959,37.0055,36.9577,36.9673,145438.0
2023-10-30 14:50:00,38.66,38.68,38.63,38.65,72063.0,36.9673,36.9864,36.9386,36.9577,72063.0
2023-10-30 14:55:00,38.65,38.66,38.63,38.66,72512.0,36.9577,36.9673,36.9386,36.9673,72512.0
2023-10-30 15:00:00,38.66,38.69,38.65,38.66,140844.0,36.9673,36.9959,36.9577,36.9673,140844.0
2023-10-30 15:05:00,38.66,38.69,38.65,38.68,132898.0,36.9673,36.9959,36.9577,36.9864,132898.0
2023-10-30 15:10:00,38.68,38.68,38.64,38.66,178778.0,36.9864,36.9864,36.9481,36.9673,178778.0
2023-10-30 15:15:00,38.67,38.68,38.65,38.68,94831.0,36.9768,36.9864,36.9577,36.9864,94831.0
2023-10-30 15:20:00,38.68,38.68,38.59,38.64,111254.0,36.9864,36.9864,36.9003,36.9481,111254.0
2023-10-30 15:25:00,38.64,38.65,38.62,38.65,88036.0,36.9481,36.9577,36.929,36.9577,88036.0
2023-10-30 15:30:00,38.65,38.78,38.64,38.73,130859.0,36.9577,37.082,36.9481,37.0342,130859.0
2023-10-30 15:35:00,38.73,38.75,38.66,38.73,134440.0,37.0342,37.0533,36.9673,37.0342,134440.0
2023-10-30 15:40:00,38.73,38.76,38.7,38.73,175220.0,37.0342,37.0629,37.0055,37.0342,175220.0
2023-10-30 15:45:00,38.73,38.75,38.68,38.73,181649.0,37.0342,37.0533,36.9864,37.0342,181649.0
2023-10-30 15:50:00,38.73,38.73,38.67,38.7,361321.0,37.0342,37.0342,36.9768,37.0055,361321.0
2023-10-30 15:55:00,38.7,38.71,38.65,38.7,714837.0,37.0055,37.0151,36.9577,37.0055,714837.0
2023-10-31 09:30:00,38.49,38.51,37.86,38.03,414479.0,36.8047,36.8238,36.2023,36.3648,414479.0
2023-10-31 09:35:00,38.02,38.12,37.91,38.08,163444.0,36.3553,36.4509,36.2501,36.4126,163444.0
2023-10-31 09:40:00,38.09,38.12,37.9,38.08,176631.0,36.4222,36.4509,36.2405,36.4126,176631.0
2023-10-31 09:45:00,38.08,38.15,37.91,38.01,229057.0,36.4126,36.4796,36.2501,36.3457,229057.0
2023-10-31 09:50:00,38.01,38.05,37.85,37.98,185503.0,36.3457,36.384,36.1927,36.317,185503.0
2023-10-31 09:55:00,37.99,38.12,37.98,38.01,153121.0,36.3266,36.4509,36.317,36.3457,153121.0
2023-10-31 10:00:00,38.01,38.02,37.83,37.84,125572.0,36.3457,36.3553,36.1736,36.1832,125572.0
2023-10-31 10:05:00,37.85,37.92,37.81,37.85,134536.0,36.1927,36.2597,36.1545,36.1927,134536.0
2023-10-31 10:10:00,37.85,38.01,37.83,37.99,159816.0,36.1927,36.3457,36.1736,36.3266,159816.0
2023-10-31 10:15:00,38.0,38.05,37.89,37.92,151122.0,36.3361,36.384,36.231,36.2597,151122.0
2023-10-31 10:20:00,37.92,37.96,37.82,37.83,114399.0,36.2597,36.2979,36.164,36.1736,114399.0
2023-10-31 10:25:00,37.83,37.88,37.7,37.72,164504.0,36.1736,36.2214,36.0493,36.0684,164504.0
2023-10-31 10:30:00,37.72,37.77,37.68,37.76,197954.0,36.0684,36.1162,36.0302,36.1067,197954.0
2023-10-31 10:35:00,37.76,37.82,37.74,37.78,122552.0,36.1067,36.164,36.0875,36.1258,122552.0
2023-10-31 10:40:00,37.78,37.84,37.73,37.74,81722.0,36.1258,36.1832,36.078,36.0875,81722.0
2023-10-31 10:45:00,37.74,37.8,37.67,37.67,182966.0,36.0875,36.1449,36.0206,36.0206,182966.0
2023-10-31 10:50:00,37.67,37.71,37.56,37.56,157405.0,36.0206,36.0588,35.9154,35.9154,157405.0
2023-10-31 10:55:00,37.56,37.58,37.5,37.55,251102.0,35.9154,35.9345,35.858,35.9059,251102.0
2023-10-31 11:00:00,37.55,37.56,37.47,37.51,102589.0,35.9059,35.9154,35.8294,35.8676,102589.0
2023-10-31 11:05:00,37.51,37.56,37.49,37.56,279770.0,35.8676,35.9154,35.8485,35.9154,279770.0
2023-10-31 11:10:00,37.56,37.62,37.48,37.6,143892.0,35.9154,35.9728,35.8389,35.9537,143892.0
2023-10-31 11:15:00,37.59,37.62,37.53,37.54,91002.0,35.9441,35.9728,35.8867,35.8963,91002.0
2023-10-31 11:20:00,37.54,37.62,37.51,37.61,58123.0,35.8963,35.9728,35.8676,35.9632,58123.0
2023-10-31 11:25:00,37.61,37.69,37.6,37.65,66551.0,35.9632,36.0397,35.9537,36.0015,66551.0
2023-10-31 11:30:00,37.65,37.71,37.61,37.62,88965.0,36.0015,36.0588,35.9632,35.9728,88965.0
2023-10-31 11:35:00,37.62,37.63,37.52,37.52,180732.0,35.9728,35.9823,35.8772,35.8772,180732.0
2023-10-31 11:40:00,37.52,37.56,37.5,37.54,95868.0,35.8772,35.9154,35.858,35.8963,95868.0
2023-10-31 11:45:00,37.54,37.56,37.51,37.52,59144.0,35.8963,35.9154,35.8676,35.8772,59144.0
2023-10-31 11:50:00,37.51,37.51,37.44,37.51,105402.0,35.8676,35.8676,35.8007,35.8676,105402.0
2023-10-31 11:55:00,37.51,37.56,37.49,37.54,101612.0,35.8676,35.9154,35.8485,35.8963,101612.0
2023-10-31 12:00:00,37.53,37.59,37.51,37.52,51129.0,35.8867,35.9441,35.8676,35.8772,51129.0
2023-10-31 12:05:00,37.52,37.54,37.37,37.4,140039.0,35.8772,35.8963,35.7337,35.7624,140039.0
2023-10-31 12:10:00,37.41,37.43,37.31,37.4,142158.0,35.772,35.7911,35.6764,35.7624,142158.0
2023-10-31 12:15:00,37.4,37.48,37.38,37.45,80637.0,35.7624,35.8389,35.7433,35.8102,80637.0
2023-10-31 12:20:00,37.45,37.56,37.44,37.54,99596.0,35.8102,35.9154,35.8007,35.8963,99596.0
2023-10-31 12:25:00,37.53,37.55,37.49,37.51,65089.0,35.8867,35.9059,35.8485,35.8676,65089.0
2023-10-31 12:30:00,37.51,37.51,37.38,37.41,90682.0,35.8676,35.8676,35.7433,35.772,90682.0
2023-10-31 12:35:00,37.41,37.41,37.33,37.39,133855.0,35.772,35.772,35.6955,35.7529,133855.0
2023-10-31 12:40:00,37.39,37.39,37.33,37.37,87428.0,35.7529,35.7529,35.6955,35.7337,87428.0
2023-10-31 12:45:00,37.38,37.38,37.31,37.34,50704.0,35.7433,35.7433,35.6764,35.705,50704.0
2023-10-31 12:50:00,37.34,37.35,37.3,37.33,89023.0,35.705,35.7146,35.6668,35.6955,89023.0
2023-10-31 12:55:00,37.33,37.35,37.28,37.28,108946.0,35.6955,35.7146,35.6477,35.6477,108946.0
2023-10-31 13:00:00,37.29,37.33,37.26,37.3,101729.0,35.6572,35.6955,35.6286,35.6668,101729.0
2023-10-31 13:05:00,37.3,37.34,37.28,37.3,86626.0,35.6668,35.705,35.6477,35.6668,86626.0
2023-10-31 13:10:00,37.3,37.31,37.23,37.23,94513.0,35.6668,35.6764,35.5999,35.5999,94513.0
2023-10-31 13:15:00,37.23,37.25,37.2,37.23,102558.0,35.5999,35.619,35.5712,35.5999,102558.0
2023-10-31 13:20:00,37.23,37.24,37.14,37.16,343245.0,35.5999,35.6094,35.5138,35.5329,343245.0
2023-10-31 13:25:00,37.17,37.21,37.14,37.21,92276.0,35.5425,35.5807,35.5138,35.5807,92276.0
2023-10-31 13:30:00,37.21,37.31,37.2,37.3,89751.0,35.5807,35.6764,35.5712,35.6668,89751.0
2023-10-31 13:35:00,37.29,37.35,37.26,37.34,89914.0,35.6572,35.7146,35.6286,35.705,89914.0
2023-10-31 13:40:00,37.34,37.35,37.32,37.33,78576.0,35.705,35.7146,35.6859,35.6955,78576.0
2023-10-31 13:45:00,37.32,37.35,37.3,37.33,63475.0,35.6859,35.7146,35.6668,35.6955,63475.0
2023-10-31 13:50:00,37.34,37.38,37.33,37.34,88837.0,35.705,35.7433,35.6955,35.705,88837.0
2023-10-31 13:55:00,37.34,37.36,37.24,37.27,96677.0,35.705,35.7242,35.6094,35.6381,96677.0
2023-10-31 14:00:00,37.27,37.3,37.24,37.28,93899.0,35.6381,35.6668,35.6094,35.6477,93899.0
2023-10-31 14:05:00,37.27,37.3,37.25,37.27,67718.0,35.6381,35.6668,35.619,35.6381,67718.0
2023-10-31 14:10:00,37.28,37.3,37.25,37.25,67673.0,35.6477,35.6668,35.619,35.619,67673.0
2023-10-31 14:15:00,37.24,37.27,37.17,37.22,99153.0,35.6094,35.6381,35.5425,35.5903,99153.0
2023-10-31 14:20:00,37.21,37.23,37.15,37.18,108356.0,35.5807,35.5999,35.5234,35.5521,108356.0
2023-10-31 14:25:00,37.18,37.2,37.14,37.14,82964.0,35.5521,35.5712,35.5138,35.5138,82964.0
2023-10-31 14:30:00,37.15,37.23,37.14,37.2,120082.0,35.5234,35.5999,35.5138,35.5712,120082.0
2023-10-31 14:35:00,37.2,37.27,37.19,37.27,95133.0,35.5712,35.6381,35.5616,35.6381,95133.0
2023-10-31 14:40:00,37.27,37.32,37.26,37.28,77149.0,35.6381,35.6859,35.6286,35.6477,77149.0
2023-10-31 14:45:00,37.28,37.35,37.28,37.34,76726.0,35.6477,35.7146,35.6477,35.705,76726.0
2023-10-31 14:50:00,37.34,37.36,37.32,37.35,79040.0,35.705,35.7242,35.6859,35.7146,79040.0
2023-10-31 14:55:00,37.35,37.4,37.34,37.38,93556.0,35.7146,35.7624,35.705,35.7433,93556.0
2023-10-31 15:00:00,37.38,37.44,37.36,37.39,94805.0,35.7433,35.8007,35.7242,35.7529,94805.0
2023-10-31 15:05:00,37.39,37.48,37.39,37.48,97768.0,35.7529,35.8389,35.7529,35.8389,97768.0
2023-10-31 15:10:00,37.48,37.52,37.42,37.47,175740.0,35.8389,35.8772,35.7815,35.8294,175740.0
2023-10-31 15:15:00,37.47,37.56,37.45,37.55,97985.0,35.8294,35.9154,35.8102,35.9059,97985.0
2023-10-31 15:20:00,37.56,37.58,37.49,37.51,115867.0,35.9154,35.9345,35.8485,35.8676,115867.0
2023-10-31 15:25:00,37.5,37.53,37.45,37.45,141619.0,35.858,35.8867,35.8102,35.8102,141619.0
2023-10-31 15:30:00,37.46,37.52,37.45,37.51,156496.0,35.8198,35.8772,35.8102,35.8676,156496.0
2023-10-31 15:35:00,37.51,37.79,37.44,37.45,253539.0,35.8676,36.1353,35.8007,35.8102,253539.0
2023-10-31 15:40:00,37.45,37.46,37.39,37.45,202151.0,35.8102,35.8198,35.7529,35.8102,202151.0
2023-10-31 15:45:00,37.46,37.47,37.41,37.44,258860.0,35.8198,35.8294,35.772,35.8007,258860.0
2023-10-31 15:50:00,37.44,37.51,37.43,37.5,430320.0,35.8007,35.8676,35.7911,35.858,430320.0
2023-10-31 15:55:00,37.5,37.52,37.46,37.47,863130.0,35.858,35.8772,35.8198,35.8294,863130.0
2023-11-01 09:30:00,37.6,37.77,37.41,37.53,279128.0,35.9537,36.1162,35.772,35.8867,279128.0
2023-11-01 09:35:00,37.52,37.7,37.51,37.55,122041.0,35.8772,36.0493,35.8676,35.9059,122041.0
2023-11-01 09:40:00,37.54,37.71,37.51,37.7,118308.0,35.8963,36.0588,35.8676,36.0493,118308.0
2023-11-01 09:45:00,37.71,37.76,37.62,37.66,123371.0,36.0588,36.1067,35.9728,36.011,123371.0
2023-11-01 09:50:00,37.66,37.69,37.49,37.55,120758.0,36.011,36.0397,35.8485,35.9059,120758.0
2023-11-01 09:55:00,37.53,37.55,37.35,37.54,103112.0,35.8867,35.9059,35.7146,35.8963,103112.0
2023-11-01 10:00:00,37.55,37.75,37.4,37.43,176404.0,35.9059,36.0971,35.7624,35.7911,176404.0
2023-11-01 10:05:00,37.43,37.54,37.42,37.43,141962.0,35.7911,35.8963,35.7815,35.7911,141962.0
2023-11-01 10:10:00,37.43,37.51,37.39,37.45,95545.0,35.7911,35.8676,35.7529,35.8102,95545.0
2023-11-01 10:15:00,37.45,37.45,37.37,37.43,77833.0,35.8102,35.8102,35.7337,35.7911,77833.0
2023-11-01 10:20:00,37.43,37.53,37.43,37.51,85739.0,35.7911,35.8867,35.7911,35.8676,85739.0
2023-11-01 10:25:00,37.51,37.58,37.48,37.55,113495.0,35.8676,35.9345,35.8389,35.9059,113495.0
2023-11-01 10:30:00,37.55,37.55,37.41,37.47,87452.0,35.9059,35.9059,35.772,35.8294,87452.0
2023-11-01 10:35:00,37.47,37.53,37.44,37.52,97320.0,35.8294,35.8867,35.8007,35.8772,97320.0
2023-11-01 10:40:00,37.52,37.6,37.52,37.55,83346.0,35.8772,35.9537,35.8772,35.9059,83346.0
2023-11-01 10:45:00,37.56,37.62,37.47,37.51,84566.0,35.9154,35.9728,35.8294,35.8676,84566.0
2023-11-01 10:50:00,37.5,37.51,37.41,37.42,104176.0,35.858,35.8676,35.772,35.7815,104176.0
2023-11-01 10:55:00,37.43,37.47,37.39,37.4,73831.0,35.7911,35.8294,35.7529,35.7624,73831.0
2023-11-01 11:00:00,37.41,37.42,37.36,37.41,67182.0,35.772,35.7815,35.7242,35.772,67182.0
2023-11-01 11:05:00,37.4,37.44,37.39,37.4,72203.0,35.7624,35.8007,35.7529,35.7624,72203.0
2023-11-01 11:10:00,37.39,37.4,37.32,37.38,112574.0,35.7529,35.7624,35.6859,35.7433,112574.0
2023-11-01 11:15:00,37.38,37.4,37.33,37.38,63264.0,35.7433,35.7624,35.6955,35.7433,63264.0
2023-11-01 11:20:00,37.38,37.39,37.33,37.35,59178.0,35.7433,35.7529,35.6955,35.7146,59178.0
2023-11-01 11:25:00,37.36,37.4,37.36,37.39,59158.0,35.7242,35.7624,35.7242,35.7529,59158.0
2023-11-01 11:30:00,37.4,37.4,37.35,37.37,58260.0,35.7624,35.7624,35.7146,35.7337,58260.0
2023-11-01 11:35:00,37.37,37.4,37.3,37.31,49842.0,35.7337,35.7624,35.6668,35.6764,49842.0
2023-11-01 11:40:00,37.31,37.31,37.22,37.23,93827.0,35.6764,35.6764,35.5903,35.5999,93827.0
2023-11-01 11:45:00,37.23,37.26,37.2,37.22,58445.0,35.5999,35.6286,35.5712,35.5903,58445.0
2023-11-01 11:50:00,37.21,37.24,37.19,37.23,55996.0,35.5807,35.6094,35.5616,35.5999,55996.0
2023-11-01 11:55:00,37.23,37.24,37.2,37.23,56931.0,35.5999,35.6094,35.5712,35.5999,56931.0
2023-11-01 12:00:00,37.23,37.23,37.17,37.21,55298.0,35.5999,35.5999,35.5425,35.5807,55298.0
2023-11-01 12:05:00,37.2,37.23,37.19,37.21,67106.0,35.5712,35.5999,35.5616,35.5807,67106.0
2023-11-01 12:10:00,37.2,37.22,37.19,37.2,37385.0,35.5712,35.5903,35.5616,35.5712,37385.0
2023-11-01 12:15:00,37.2,37.21,37.15,37.2,44328.0,35.5712,35.5807,35.5234,35.5712,44328.0
2023-11-01 12:20:00,37.2,37.23,37.18,37.2,60949.0,35.5712,35.5999,35.5521,35.5712,60949.0
2023-11-01 12:25:00,37.2,37.21,37.17,37.18,42129.0,35.5712,35.5807,35.5425,35.5521,42129.0
2023-11-01 12:30:00,37.18,37.2,37.16,37.19,46539.0,35.5521,35.5712,35.5329,35.5616,46539.0
2023-11-01 12:35:00,37.19,37.19,37.1,37.11,98163.0,35.5616,35.5616,35.4756,35.4851,98163.0
2023-11-01 12:40:00,37.1,37.11,36.98,36.98,152051.0,35.4756,35.4851,35.3608,35.3608,152051.0
2023-11-01 12:45:00,36.98,37.11,36.97,37.11,57934.0,35.3608,35.4851,35.3512,35.4851,57934.0
2023-11-01 12:50:00,37.11,37.13,37.09,37.12,62328.0,35.4851,35.5042,35.466,35.4947,62328.0
2023-11-01 12:55:00,37.12,37.13,37.1,37.12,39922.0,35.4947,35.5042,35.4756,35.4947,39922.0
2023-11-01 13:00:00,37.12,37.2,37.11,37.17,81509.0,35.4947,35.5712,35.4851,35.5425,81509.0
2023-11-01 13:05:00,37.16,37.18,37.09,37.11,68433.0,35.5329,35.5521,35.466,35.4851,68433.0
2023-11-01 13:10:00,37.11,37.14,37.09,37.09,61732.0,35.4851,35.5138,35.466,35.466,61732.0
2023-11-01 13:15:00,37.09,37.14,37.09,37.11,84879.0,35.466,35.5138,35.466,35.4851,84879.0
2023-11-01 13:20:00,37.11,37.11,37.02,37.02,71503.0,35.4851,35.4851,35.3991,35.3991,71503.0
2023-11-01 13:25:00,37.03,37.11,37.02,37.1,70681.0,35.4086,35.4851,35.3991,35.4756,70681.0
2023-11-01 13:30:00,37.11,37.12,37.06,37.06,64152.0,35.4851,35.4947,35.4373,35.4373,64152.0
2023-11-01 13:35:00,37.07,37.11,37.05,37.09,63049.0,35.4469,35.4851,35.4277,35.466,63049.0
2023-11-01 13:40:00,37.09,37.1,37.04,37.05,67618.0,35.466,35.4756,35.4182,35.4277,67618.0
2023-11-01 13:45:00,37.05,37.06,36.98,37.02,79309.0,35.4277,35.4373,35.3608,35.3991,79309.0
2023-11-01 13:50:00,37.02,37.04,36.99,37.0,65997.0,35.3991,35.4182,35.3704,35.3799,65997.0
2023-11-01 13:55:00,36.99,37.0,36.94,36.98,86168.0,35.3704,35.3799,35.3226,35.3608,86168.0
2023-11-01 14:00:00,36.98,37.15,36.98,37.07,175327.0,35.3608,35.5234,35.3608,35.4469,175327.0
2023-11-01 14:05:00,37.06,37.09,37.05,37.07,46566.0,35.4373,35.466,35.4277,35.4469,46566.0
2023-11-01 14:10:00,37.07,37.1,36.97,36.98,86630.0,35.4469,35.4756,35.3512,35.3608,86630.0
2023-11-01 14:15:00,36.98,37.07,36.96,37.07,69644.0,35.3608,35.4469,35.3417,35.4469,69644.0
2023-11-01 14:20:00,37.07,37.14,37.07,37.12,81262.0,35.4469,35.5138,35.4469,35.4947,81262.0
2023-11-01 14:25:00,37.12,37.17,37.05,37.06,88038.0,35.4947,35.5425,35.4277,35.4373,88038.0
2023-11-01 14:30:00,37.06,37.15,37.0,37.02,177857.0,35.4373,35.5234,35.3799,35.3991,177857.0
2023-11-01 14:35:00,37.02,37.12,36.97,36.98,231681.0,35.3991,35.4947,35.3512,35.3608,231681.0
2023-11-01 14:40:00,36.98,36.99,36.76,36.77,250039.0,35.3608,35.3704,35.1504,35.16,250039.0
2023-11-01 14:45:00,36.77,36.84,36.65,36.7,263073.0,35.16,35.2269,35.0453,35.0931,263073.0
2023-11-01 14:50:00,36.7,36.78,36.68,36.73,210339.0,35.0931,35.1696,35.0739,35.1218,210339.0
2023-11-01 14:55:00,36.75,36.84,36.7,36.78,220609.0,35.1409,35.2269,35.0931,35.1696,220609.0
2023-11-01 15:00:00,36.77,36.88,36.77,36.84,168193.0,35.16,35.2652,35.16,35.2269,168193.0
2023-11-01 15:05:00,36.85,36.87,36.8,36.84,246821.0,35.2365,35.2556,35.1887,35.2269,246821.0
2023-11-01 15:10:00,36.84,36.95,36.79,36.84,295287.0,35.2269,35.3321,35.1791,35.2269,295287.0
2023-11-01 15:15:00,36.85,36.98,36.81,36.95,253896.0,35.2365,35.3608,35.1983,35.3321,253896.0
2023-11-01 15:20:00,36.96,37.01,36.94,37.0,218102.0,35.3417,35.3895,35.3226,35.3799,218102.0
2023-11-01 15:25:00,37.01,37.03,36.96,37.0,173441.0,35.3895,35.4086,35.3417,35.3799,173441.0
2023-11-01 15:30:00,36.99,37.09,36.97,37.04,328234.0,35.3704,35.466,35.3512,35.4182,328234.0
2023-11-01 15:35:00,37.04,37.19,37.02,37.15,184964.0,35.4182,35.5616,35.3991,35.5234,184964.0
2023-11-01 15:40:00,37.15,37.16,37.1,37.15,157468.0,35.5234,35.5329,35.4756,35.5234,157468.0
2023-11-01 15:45:00,37.16,37.19,37.14,37.19,181288.0,35.5329,35.5616,35.5138,35.5616,181288.0
2023-11-01 15:50:00,37.19,37.2,37.13,37.2,243009.0,35.5616,35.5712,35.5042,35.5712,243009.0
2023-11-01 15:55:00,37.2,37.27,37.19,37.27,623217.0,35.5712,35.6381,35.5616,35.6381,623217.0
2023-11-02 09:30:00,37.68,37.68,37.35,37.41,318347.0,36.0302,36.0302,35.7146,35.772,318347.0
2023-11-02 09:35:00,37.4,37.64,37.39,37.57,274942.0,35.7624,35.9919,35.7529,35.925,274942.0
2023-11-02 09:40:00,37.59,37.61,37.41,37.47,257119.0,35.9441,35.9632,35.772,35.8294,257119.0
2023-11-02 09:45:00,37.47,37.47,37.19,37.23,179408.0,35.8294,35.8294,35.5616,35.5999,179408.0
2023-11-02 09:50:00,37.23,37.43,37.22,37.34,142259.0,35.5999,35.7911,35.5903,35.705,142259.0
2023-11-02 09:55:00,37.34,37.48,37.34,37.38,163919.0,35.705,35.8389,35.705,35.7433,163919.0
2023-11-02 10:00:00,37.38,37.49,37.34,37.36,154905.0,35.7433,35.8485,35.705,35.7242,154905.0
2023-11-02 10:05:00,37.35,37.36,37.19,37.21,159273.0,35.7146,35.7242,35.5616,35.5807,159273.0
2023-11-02 10:10:00,37.21,37.28,37.17,37.25,120901.0,35.5807,35.6477,35.5425,35.619,120901.0
2023-11-02 10:15:00,37.25,37.34,37.21,37.3,140791.0,35.619,35.705,35.5807,35.6668,140791.0
2023-11-02 10:20:00,37.29,37.32,37.26,37.28,70596.0,35.6572,35.6859,35.6286,35.6477,70596.0
2023-11-02 10:25:00,37.29,37.31,37.25,37.3,144046.0,35.6572,35.6764,35.619,35.6668,144046.0
2023-11-02 10:30:00,37.3,37.34,37.21,37.32,142249.0,35.6668,35.705,35.5807,35.6859,142249.0
2023-11-02 10:35:00,37.31,37.32,37.23,37.27,139978.0,35.6764,35.6859,35.5999,35.6381,139978.0
2023-11-02 10:40:00,37.26,37.32,37.24,37.3,117798.0,35.6286,35.6859,35.6094,35.6668,117798.0
2023-11-02 10:45:00,37.29,37.34,37.26,37.3,90854.0,35.6572,35.705,35.6286,35.6668,90854.0
2023-11-02 10:50:00,37.31,37.32,37.26,37.32,129380.0,35.6764,35.6859,35.6286,35.6859,129380.0
2023-11-02 10:55:00,37.32,37.36,37.28,37.34,120077.0,35.6859,35.7242,35.6477,35.705,120077.0
2023-11-02 11:00:00,37.34,37.45,37.32,37.44,348312.0,35.705,35.8102,35.6859,35.8007,348312.0
2023-11-02 11:05:00,37.43,37.52,37.42,37.49,89414.0,35.7911,35.8772,35.7815,35.8485,89414.0
2023-11-02 11:10:00,37.48,37.56,37.45,37.48,100385.0,35.8389,35.9154,35.8102,35.8389,100385.0
2023-11-02 11:15:00,37.48,37.53,37.45,37.47,84846.0,35.8389,35.8867,35.8102,35.8294,84846.0
2023-11-02 11:20:00,37.48,37.49,37.43,37.44,68299.0,35.8389,35.8485,35.7911,35.8007,68299.0
2023-11-02 11:25:00,37.44,37.46,37.36,37.38,145753.0,35.8007,35.8198,35.7242,35.7433,145753.0
2023-11-02 11:30:00,37.39,37.42,37.35,37.41,83427.0,35.7529,35.7815,35.7146,35.772,83427.0
2023-11-02 11:35:00,37.41,37.43,37.36,37.39,80723.0,35.772,35.7911,35.7242,35.7529,80723.0
2023-11-02 11:40:00,37.38,37.47,37.36,37.44,143747.0,35.7433,35.8294,35.7242,35.8007,143747.0
2023-11-02 11:45:00,37.45,37.45,37.36,37.36,100251.0,35.8102,35.8102,35.7242,35.7242,100251.0
2023-11-02 11:50:00,37.36,37.38,37.3,37.31,85552.0,35.7242,35.7433,35.6668,35.6764,85552.0
2023-11-02 11:55:00,37.3,37.35,37.26,37.27,80609.0,35.6668,35.7146,35.6286,35.6381,80609.0
2023-11-02 12:00:00,37.26,37.3,37.23,37.27,103303.0,35.6286,35.6668,35.5999,35.6381,103303.0
2023-11-02 12:05:00,37.27,37.29,37.22,37.25,109758.0,35.6381,35.6572,35.5903,35.619,109758.0
2023-11-02 12:10:00,37.25,37.25,37.18,37.21,148196.0,35.619,35.619,35.5521,35.5807,148196.0
2023-11-02 12:15:00,37.21,37.22,37.18,37.2,79168.0,35.5807,35.5903,35.5521,35.5712,79168.0
2023-11-02 12:20:00,37.2,37.21,37.15,37.16,103218.0,35.5712,35.5807,35.5234,35.5329,103218.0
2023-11-02 12:25:00,37.16,37.18,37.12,37.18,96275.0,35.5329,35.5521,35.4947,35.5521,96275.0
2023-11-02 12:30:00,37.18,37.31,37.17,37.31,76990.0,35.5521,35.6764,35.5425,35.6764,76990.0
2023-11-02 12:35:00,37.31,37.4,37.3,37.36,76859.0,35.6764,35.7624,35.6668,35.7242,76859.0
2023-11-02 12:40:00,37.37,37.39,37.33,37.37,56878.0,35.7337,35.7529,35.6955,35.7337,56878.0
2023-11-02 12:45:00,37.36,37.45,37.33,37.45,54301.0,35.7242,35.8102,35.6955,35.8102,54301.0
2023-11-02 12:50:00,37.45,37.47,37.42,37.44,45322.0,35.8102,35.8294,35.7815,35.8007,45322.0
2023-11-02 12:55:00,37.45,37.48,37.43,37.45,62981.0,35.8102,35.8389,35.7911,35.8102,62981.0
2023-11-02 13:00:00,37.46,37.55,37.44,37.51,69276.0,35.8198,35.9059,35.8007,35.8676,69276.0
2023-11-02 13:05:00,37.5,37.58,37.5,37.55,72012.0,35.858,35.9345,35.858,35.9059,72012.0
2023-11-02 13:10:00,37.55,37.62,37.55,37.59,52842.0,35.9059,35.9728,35.9059,35.9441,52842.0
2023-11-02 13:15:00,37.59,37.6,37.55,37.55,42346.0,35.9441,35.9537,35.9059,35.9059,42346.0
2023-11-02 13:20:00,37.55,37.6,37.53,37.59,120174.0,35.9059,35.9537,35.8867,35.9441,120174.0
2023-11-02 13:25:00,37.59,37.68,37.58,37.68,69239.0,35.9441,36.0302,35.9345,36.0302,69239.0
2023-11-02 13:30:00,37.68,37.71,37.64,37.7,72534.0,36.0302,36.0588,35.9919,36.0493,72534.0
2023-11-02 13:35:00,37.7,37.77,37.7,37.76,94495.0,36.0493,36.1162,36.0493,36.1067,94495.0
2023-11-02 13:40:00,37.77,37.77,37.72,37.74,58643.0,36.1162,36.1162,36.0684,36.0875,58643.0
2023-11-02 13:45:00,37.74,37.8,37.73,37.8,108535.0,36.0875,36.1449,36.078,36.1449,108535.0
2023-11-02 13:50:00,37.79,37.8,37.75,37.75,51339.0,36.1353,36.1449,36.0971,36.0971,51339.0
2023-11-02 13:55:00,37.75,37.78,37.74,37.77,59444.0,36.0971,36.1258,36.0875,36.1162,59444.0
2023-11-02 14:00:00,37.76,37.79,37.73,37.77,72312.0,36.1067,36.1353,36.078,36.1162,72312.0
2023-11-02 14:05:00,37.76,37.76,37.7,37.71,61033.0,36.1067,36.1067,36.0493,36.0588,61033.0
2023-11-02 14:10:00,37.72,37.75,37.7,37.73,80305.0,36.0684,36.0971,36.0493,36.078,80305.0
2023-11-02 14:15:00,37.72,37.77,37.71,37.74,67035.0,36.0684,36.1162,36.0588,36.0875,67035.0
2023-11-02 14:20:00,37.74,37.76,37.71,37.76,68363.0,36.0875,36.1067,36.0588,36.1067,68363.0
2023-11-02 14:25:00,37.76,37.81,37.74,37.8,83606.0,36.1067,36.1545,36.0875,36.1449,83606.0
2023-11-02 14:30:00,37.8,37.82,37.78,37.79,51378.0,36.1449,36.164,36.1258,36.1353,51378.0
2023-11-02 14:35:00,37.78,37.84,37.78,37.81,90777.0,36.1258,36.1832,36.1258,36.1545,90777.0
2023-11-02 14:40:00,37.82,37.84,37.79,37.83,68502.0,36.164,36.1832,36.1353,36.1736,68502.0
2023-11-02 14:45:00,37.84,37.85,37.77,37.77,63734.0,36.1832,36.1927,36.1162,36.1162,63734.0
2023-11-02 14:50:00,37.78,37.78,37.75,37.76,59435.0,36.1258,36.1258,36.0971,36.1067,59435.0
2023-11-02 14:55:00,37.76,37.82,37.75,37.82,63000.0,36.1067,36.164,36.0971,36.164,63000.0
2023-11-02 15:00:00,37.82,37.82,37.76,37.78,76845.0,36.164,36.164,36.1067,36.1258,76845.0
2023-11-02 15:05:00,37.78,37.85,37.77,37.79,78246.0,36.1258,36.1927,36.1162,36.1353,78246.0
2023-11-02 15:10:00,37.79,37.8,37.76,37.79,90339.0,36.1353,36.1449,36.1067,36.1353,90339.0
2023-11-02 15:15:00,37.79,37.84,37.77,37.83,101098.0,36.1353,36.1832,36.1162,36.1736,101098.0
2023-11-02 15:20:00,37.84,37.88,37.82,37.84,144341.0,36.1832,36.2214,36.164,36.1832,144341.0
2023-11-02 15:25:00,37.84,37.86,37.82,37.82,89566.0,36.1832,36.2023,36.164,36.164,89566.0
2023-11-02 15:30:00,37.82,37.84,37.82,37.84,65012.0,36.164,36.1832,36.164,36.1832,65012.0
2023-11-02 15:35:00,37.84,37.91,37.83,37.89,152476.0,36.1832,36.2501,36.1736,36.231,152476.0
2023-11-02 15:40:00,37.89,37.97,37.88,37.97,175731.0,36.231,36.3075,36.2214,36.3075,175731.0
2023-11-02 15:45:00,37.97,38.0,37.93,37.97,212151.0,36.3075,36.3361,36.2692,36.3075,212151.0
2023-11-02 15:50:00,37.96,37.98,37.93,37.95,354532.0,36.2979,36.317,36.2692,36.2883,354532.0
2023-11-02 15:55:00,37.95,37.99,37.94,37.98,643222.0,36.2883,36.3266,36.2788,36.317,643222.0
2023-11-03 09:30:00,38.59,38.92,38.56,38.8,431991.0,36.9003,37.2159,36.8716,37.1011,431991.0
2023-11-03 09:35:00,38.8,39.05,38.77,39.04,222251.0,37.1011,37.3402,37.0724,37.3306,222251.0
2023-11-03 09:40:00,39.05,39.11,38.93,38.95,286254.0,37.3402,37.3975,37.2254,37.2446,286254.0
2023-11-03 09:45:00,38.95,39.04,38.73,38.77,296363.0,37.2446,37.3306,37.0342,37.0724,296363.0
2023-11-03 09:50:00,38.77,38.94,38.74,38.75,184342.0,37.0724,37.235,37.0437,37.0533,184342.0
2023-11-03 09:55:00,38.75,38.83,38.69,38.69,108385.0,37.0533,37.1298,36.9959,36.9959,108385.0
2023-11-03 10:00:00,38.7,38.84,38.68,38.73,124809.0,37.0055,37.1394,36.9864,37.0342,124809.0
2023-11-03 10:05:00,38.73,38.74,38.62,38.71,163717.0,37.0342,37.0437,36.929,37.0151,163717.0
2023-11-03 10:10:00,38.71,38.76,38.65,38.66,54554.0,37.0151,37.0629,36.9577,36.9673,54554.0
2023-11-03 10:15:00,38.66,38.84,38.61,38.8,136187.0,36.9673,37.1394,36.9194,37.1011,136187.0
2023-11-03 10:20:00,38.8,38.9,38.79,38.86,93465.0,37.1011,37.1967,37.0916,37.1585,93465.0
2023-11-03 10:25:00,38.87,38.89,38.53,38.55,165001.0,37.1681,37.1872,36.8429,36.8621,165001.0
2023-11-03 10:30:00,38.55,38.61,38.45,38.48,150941.0,36.8621,36.9194,36.7664,36.7951,150941.0
2023-11-03 10:35:00,38.48,38.5,38.35,38.48,220658.0,36.7951,36.8143,36.6708,36.7951,220658.0
2023-11-03 10:40:00,38.47,38.48,38.4,38.43,135213.0,36.7856,36.7951,36.7186,36.7473,135213.0
2023-11-03 10:45:00,38.43,38.53,38.42,38.51,92609.0,36.7473,36.8429,36.7378,36.8238,92609.0
2023-11-03 10:50:00,38.52,38.53,38.44,38.46,74925.0,36.8334,36.8429,36.7569,36.776,74925.0
2023-11-03 10:55:00,38.46,38.59,38.45,38.54,87994.0,36.776,36.9003,36.7664,36.8525,87994.0
2023-11-03 11:00:00,38.54,38.6,38.53,38.59,68109.0,36.8525,36.9099,36.8429,36.9003,68109.0
2023-11-03 11:05:00,38.58,38.59,38.52,38.52,81644.0,36.8908,36.9003,36.8334,36.8334,81644.0
2023-11-03 11:10:00,38.52,38.57,38.5,38.53,63441.0,36.8334,36.8812,36.8143,36.8429,63441.0
2023-11-03 11:15:00,38.53,38.56,38.47,38.48,69978.0,36.8429,36.8716,36.7856,36.7951,69978.0
2023-11-03 11:20:00,38.49,38.59,38.48,38.58,112624.0,36.8047,36.9003,36.7951,36.8908,112624.0
2023-11-03 11:25:00,38.58,38.61,38.53,38.59,72659.0,36.8908,36.9194,36.8429,36.9003,72659.0
2023-11-03 11:30:00,38.59,38.68,38.58,38.68,117887.0,36.9003,36.9864,36.8908,36.9864,117887.0
2023-11-03 11:35:00,38.67,38.71,38.65,38.66,68150.0,36.9768,37.0151,36.9577,36.9673,68150.0
2023-11-03 11:40:00,38.66,38.73,38.63,38.7,61143.0,36.9673,37.0342,36.9386,37.0055,61143.0
2023-11-03 11:45:00,38.69,38.75,38.67,38.75,95263.0,36.9959,37.0533,36.9768,37.0533,95263.0
2023-11-03 11:50:00,38.75,38.81,38.75,38.78,78523.0,37.0533,37.1107,37.0533,37.082,78523.0
2023-11-03 11:55:00,38.78,38.85,38.76,38.76,66935.0,37.082,37.1489,37.0629,37.0629,66935.0
2023-11-03 12:00:00,38.77,38.84,38.76,38.8,67740.0,37.0724,37.1394,37.0629,37.1011,67740.0
2023-11-03 12:05:00,38.81,38.83,38.72,38.78,72108.0,37.1107,37.1298,37.0246,37.082,72108.0
2023-11-03 12:10:00,38.77,38.81,38.73,38.77,106341.0,37.0724,37.1107,37.0342,37.0724,106341.0
2023-11-03 12:15:00,38.77,38.86,38.76,38.84,73852.0,37.0724,37.1585,37.0629,37.1394,73852.0
2023-11-03 12:20:00,38.83,38.9,38.83,38.9,95756.0,37.1298,37.1967,37.1298,37.1967,95756.0
2023-11-03 12:25:00,38.9,38.9,38.8,38.8,66792.0,37.1967,37.1967,37.1011,37.1011,66792.0
2023-11-03 12:30:00,38.8,38.84,38.77,38.83,90308.0,37.1011,37.1394,37.0724,37.1298,90308.0
2023-11-03 12:35:00,38.84,38.9,38.82,38.85,95437.0,37.1394,37.1967,37.1202,37.1489,95437.0
2023-11-03 12:40:00,38.86,38.89,38.82,38.84,99202.0,37.1585,37.1872,37.1202,37.1394,99202.0
2023-11-03 12:45:00,38.85,38.88,38.79,38.8,88969.0,37.1489,37.1776,37.0916,37.1011,88969.0
2023-11-03 12:50:00,38.79,38.84,38.78,38.84,58568.0,37.0916,37.1394,37.082,37.1394,58568.0
2023-11-03 12:55:00,38.84,38.85,38.8,38.81,95089.0,37.1394,37.1489,37.1011,37.1107,95089.0
2023-11-03 13:00:00,38.81,38.84,38.78,38.83,76951.0,37.1107,37.1394,37.082,37.1298,76951.0
2023-11-03 13:05:00,38.83,38.85,38.79,38.83,67605.0,37.1298,37.1489,37.0916,37.1298,67605.0
2023-11-03 13:10:00,38.82,38.9,38.8,38.89,133144.0,37.1202,37.1967,37.1011,37.1872,133144.0
2023-11-03 13:15:00,38.89,38.94,38.88,38.89,87006.0,37.1872,37.235,37.1776,37.1872,87006.0
2023-11-03 13:20:00,38.88,38.94,38.86,38.9,101881.0,37.1776,37.235,37.1585,37.1967,101881.0
2023-11-03 13:25:00,38.89,38.91,38.84,38.86,74604.0,37.1872,37.2063,37.1394,37.1585,74604.0
2023-11-03 13:30:00,38.86,38.98,38.85,38.97,106676.0,37.1585,37.2732,37.1489,37.2637,106676.0
2023-11-03 13:35:00,38.97,39.03,38.95,39.02,83383.0,37.2637,37.321,37.2446,37.3115,83383.0
2023-11-03 13:40:00,39.01,39.05,39.0,39.01,57111.0,37.3019,37.3402,37.2924,37.3019,57111.0
2023-11-03 13:45:00,39.01,39.03,38.97,39.02,65959.0,37.3019,37.321,37.2637,37.3115,65959.0
2023-11-03 13:50:00,39.02,39.12,39.01,39.05,143957.0,37.3115,37.4071,37.3019,37.3402,143957.0
2023-11-03 13:55:00,39.05,39.15,39.04,39.12,92557.0,37.3402,37.4358,37.3306,37.4071,92557.0
2023-11-03 14:00:00,39.12,39.13,39.06,39.07,89653.0,37.4071,37.4167,37.3497,37.3593,89653.0
2023-11-03 14:05:00,39.08,39.11,39.06,39.09,67220.0,37.3689,37.3975,37.3497,37.3784,67220.0
2023-11-03 14:10:00,39.09,39.23,39.09,39.21,282256.0,37.3784,37.5123,37.3784,37.4932,282256.0
2023-11-03 14:15:00,39.21,39.21,39.12,39.16,84401.0,37.4932,37.4932,37.4071,37.4454,84401.0
2023-11-03 14:20:00,39.16,39.2,39.15,39.18,71860.0,37.4454,37.4836,37.4358,37.4645,71860.0
2023-11-03 14:25:00,39.18,39.24,39.17,39.24,88150.0,37.4645,37.5219,37.4549,37.5219,88150.0
2023-11-03 14:30:00,39.24,39.27,39.19,39.23,66077.0,37.5219,37.5505,37.474,37.5123,66077.0
2023-11-03 14:35:00,39.23,39.28,39.22,39.26,62929.0,37.5123,37.5601,37.5027,37.541,62929.0
2023-11-03 14:40:00,39.26,39.28,39.22,39.23,64320.0,37.541,37.5601,37.5027,37.5123,64320.0
2023-11-03 14:45:00,39.23,39.3,39.22,39.29,109114.0,37.5123,37.5792,37.5027,37.5697,109114.0
2023-11-03 14:50:00,39.3,39.32,39.25,39.27,99606.0,37.5792,37.5984,37.5314,37.5505,99606.0
2023-11-03 14:55:00,39.27,39.3,39.24,39.3,91161.0,37.5505,37.5792,37.5219,37.5792,91161.0
2023-11-03 15:00:00,39.29,39.29,39.22,39.26,77561.0,37.5697,37.5697,37.5027,37.541,77561.0
2023-11-03 15:05:00,39.27,39.3,39.26,39.27,94235.0,37.5505,37.5792,37.541,37.5505,94235.0
2023-11-03 15:10:00,39.27,39.29,39.19,39.23,116771.0,37.5505,37.5697,37.474,37.5123,116771.0
2023-11-03 15:15:00,39.23,39.25,39.16,39.21,122740.0,37.5123,37.5314,37.4454,37.4932,122740.0
2023-11-03 15:20:00,39.22,39.22,39.16,39.18,104097.0,37.5027,37.5027,37.4454,37.4645,104097.0
2023-11-03 15:25:00,39.19,39.22,39.17,39.19,99783.0,37.474,37.5027,37.4549,37.474,99783.0
2023-11-03 15:30:00,39.18,39.19,39.11,39.16,139864.0,37.4645,37.474,37.3975,37.4454,139864.0
2023-11-03 15:35:00,39.15,39.18,39.11,39.15,194220.0,37.4358,37.4645,37.3975,37.4358,194220.0
2023-11-03 15:40:00,39.14,39.16,39.08,39.13,191694.0,37.4262,37.4454,37.3689,37.4167,191694.0
2023-11-03 15:45:00,39.13,39.14,39.07,39.09,193218.0,37.4167,37.4262,37.3593,37.3784,193218.0
2023-11-03 15:50:00,39.09,39.09,39.03,39.05,272340.0,37.3784,37.3784,37.321,37.3402,272340.0
2023-11-03 15:55:00,39.04,39.07,39.01,39.02,846360.0,37.3306,37.3593,37.3019,37.3115,846360.0
2023-11-06 09:30:00,39.0,39.13,38.8,38.81,370174.0,37.2924,37.4167,37.1011,37.1107,370174.0
2023-11-06 09:35:00,38.81,38.82,38.57,38.7,149345.0,37.1107,37.1202,36.8812,37.0055,149345.0
2023-11-06 09:40:00,38.68,38.74,38.53,38.54,152286.0,36.9864,37.0437,36.8429,36.8525,152286.0
2023-11-06 09:45:00,38.55,38.55,38.34,38.41,175154.0,36.8621,36.8621,36.6613,36.7282,175154.0
2023-11-06 09:50:00,38.41,38.44,38.32,38.38,132889.0,36.7282,36.7569,36.6421,36.6995,132889.0
2023-11-06 09:55:00,38.37,39.04,38.35,38.46,151895.0,36.6899,37.3306,36.6708,36.776,151895.0
2023-11-06 10:00:00,38.45,38.65,38.45,38.51,123614.0,36.7664,36.9577,36.7664,36.8238,123614.0
2023-11-06 10:05:00,38.52,38.52,38.33,38.33,97910.0,36.8334,36.8334,36.6517,36.6517,97910.0
2023-11-06 10:10:00,38.33,38.34,38.21,38.26,91080.0,36.6517,36.6613,36.537,36.5848,91080.0
2023-11-06 10:15:00,38.27,38.29,38.2,38.26,83783.0,36.5943,36.6135,36.5274,36.5848,83783.0
2023-11-06 10:20:00,38.26,38.26,38.16,38.22,137558.0,36.5848,36.5848,36.4891,36.5465,137558.0
2023-11-06 10:25:00,38.22,38.26,38.2,38.25,62016.0,36.5465,36.5848,36.5274,36.5752,62016.0
2023-11-06 10:30:00,38.25,38.29,38.25,38.27,64278.0,36.5752,36.6135,36.5752,36.5943,64278.0
2023-11-06 10:35:00,38.27,38.28,38.24,38.25,110295.0,36.5943,36.6039,36.5656,36.5752,110295.0
2023-11-06 10:40:00,38.26,38.34,38.24,38.33,92143.0,36.5848,36.6613,36.5656,36.6517,92143.0
2023-11-06 10:45:00,38.33,38.39,38.31,38.32,86734.0,36.6517,36.7091,36.6326,36.6421,86734.0
2023-11-06 10:50:00,38.32,38.36,38.3,38.36,93120.0,36.6421,36.6804,36.623,36.6804,93120.0
2023-11-06 10:55:00,38.36,38.36,38.23,38.23,114312.0,36.6804,36.6804,36.5561,36.5561,114312.0
2023-11-06 11:00:00,38.23,38.29,38.21,38.26,111139.0,36.5561,36.6135,36.537,36.5848,111139.0
2023-11-06 11:05:00,38.25,38.31,38.19,38.2,198269.0,36.5752,36.6326,36.5178,36.5274,198269.0
2023-11-06 11:10:00,38.2,38.2,38.03,38.09,282291.0,36.5274,36.5274,36.3648,36.4222,282291.0
2023-11-06 11:15:00,38.09,38.14,38.09,38.14,71133.0,36.4222,36.47,36.4222,36.47,71133.0
2023-11-06 11:20:00,38.14,38.14,38.07,38.09,74560.0,36.47,36.47,36.4031,36.4222,74560.0
2023-11-06 11:25:00,38.1,38.2,38.1,38.16,79537.0,36.4318,36.5274,36.4318,36.4891,79537.0
2023-11-06 11:30:00,38.16,38.24,38.13,38.19,110240.0,36.4891,36.5656,36.4605,36.5178,110240.0
2023-11-06 11:35:00,38.19,38.26,38.18,38.24,103648.0,36.5178,36.5848,36.5083,36.5656,103648.0
2023-11-06 11:40:00,38.25,38.28,38.21,38.22,101806.0,36.5752,36.6039,36.537,36.5465,101806.0
2023-11-06 11:45:00,38.21,38.25,38.2,38.25,79857.0,36.537,36.5752,36.5274,36.5752,79857.0
2023-11-06 11:50:00,38.25,38.33,38.23,38.32,88738.0,36.5752,36.6517,36.5561,36.6421,88738.0
2023-11-06 11:55:00,38.32,38.43,38.31,38.43,72645.0,36.6421,36.7473,36.6326,36.7473,72645.0
2023-11-06 12:00:00,38.43,38.5,38.41,38.42,84667.0,36.7473,36.8143,36.7282,36.7378,84667.0
2023-11-06 12:05:00,38.42,38.52,38.41,38.43,132632.0,36.7378,36.8334,36.7282,36.7473,132632.0
2023-11-06 12:10:00,38.43,38.45,38.4,38.4,60730.0,36.7473,36.7664,36.7186,36.7186,60730.0
2023-11-06 12:15:00,38.39,38.41,38.34,38.37,80018.0,36.7091,36.7282,36.6613,36.6899,80018.0
2023-11-06 12:20:00,38.36,38.38,38.28,38.3,67746.0,36.6804,36.6995,36.6039,36.623,67746.0
2023-11-06 12:25:00,38.3,38.32,38.28,38.28,68897.0,36.623,36.6421,36.6039,36.6039,68897.0
2023-11-06 12:30:00,38.28,38.31,38.26,38.28,114024.0,36.6039,36.6326,36.5848,36.6039,114024.0
2023-11-06 12:35:00,38.28,38.31,38.26,38.31,50139.0,36.6039,36.6326,36.5848,36.6326,50139.0
2023-11-06 12:40:00,38.31,38.33,38.25,38.29,66461.0,36.6326,36.6517,36.5752,36.6135,66461.0
2023-11-06 12:45:00,38.28,38.33,38.25,38.3,79847.0,36.6039,36.6517,36.5752,36.623,79847.0
2023-11-06 12:50:00,38.3,38.3,38.24,38.24,62364.0,36.623,36.623,36.5656,36.5656,62364.0
2023-11-06 12:55:00,38.25,38.27,38.23,38.23,72050.0,36.5752,36.5943,36.5561,36.5561,72050.0
2023-11-06 13:00:00,38.24,38.24,38.17,38.21,69680.0,36.5656,36.5656,36.4987,36.537,69680.0
2023-11-06 13:05:00,38.22,38.22,38.14,38.16,76985.0,36.5465,36.5465,36.47,36.4891,76985.0
2023-11-06 13:10:00,38.16,38.16,38.1,38.11,107724.0,36.4891,36.4891,36.4318,36.4413,107724.0
2023-11-06 13:15:00,38.12,38.12,38.07,38.12,149847.0,36.4509,36.4509,36.4031,36.4509,149847.0
2023-11-06 13:20:00,38.12,38.16,38.08,38.16,83393.0,36.4509,36.4891,36.4126,36.4891,83393.0
2023-11-06 13:25:00,38.15,38.19,38.13,38.15,90201.0,36.4796,36.5178,36.4605,36.4796,90201.0
2023-11-06 13:30:00,38.15,38.16,38.12,38.14,73983.0,36.4796,36.4891,36.4509,36.47,73983.0
2023-11-06 13:35:00,38.14,38.14,38.09,38.12,53804.0,36.47,36.47,36.4222,36.4509,53804.0
2023-11-06 13:40:00,38.12,38.14,38.1,38.11,51283.0,36.4509,36.47,36.4318,36.4413,51283.0
2023-11-06 13:45:00,38.11,38.12,38.07,38.08,70644.0,36.4413,36.4509,36.4031,36.4126,70644.0
2023-11-06 13:50:00,38.07,38.09,38.05,38.08,52993.0,36.4031,36.4222,36.384,36.4126,52993.0
2023-11-06 13:55:00,38.09,38.16,38.08,38.15,56372.0,36.4222,36.4891,36.4126,36.4796,56372.0
2023-11-06 14:00:00,38.14,38.16,38.1,38.11,67735.0,36.47,36.4891,36.4318,36.4413,67735.0
2023-11-06 14:05:00,38.11,38.12,38.08,38.08,66536.0,36.4413,36.4509,36.4126,36.4126,66536.0
2023-11-06 14:10:00,38.09,38.09,38.05,38.06,67698.0,36.4222,36.4222,36.384,36.3935,67698.0
2023-11-06 14:15:00,38.05,38.11,38.04,38.05,104429.0,36.384,36.4413,36.3744,36.384,104429.0
2023-11-06 14:20:00,38.05,38.06,38.01,38.02,84805.0,36.384,36.3935,36.3457,36.3553,84805.0
2023-11-06 14:25:00,38.02,38.07,37.97,38.07,254817.0,36.3553,36.4031,36.3075,36.4031,254817.0
2023-11-06 14:30:00,38.06,38.1,38.03,38.06,54774.0,36.3935,36.4318,36.3648,36.3935,54774.0
2023-11-06 14:35:00,38.06,38.08,38.04,38.04,83014.0,36.3935,36.4126,36.3744,36.3744,83014.0
2023-11-06 14:40:00,38.05,38.13,38.04,38.13,87784.0,36.384,36.4605,36.3744,36.4605,87784.0
2023-11-06 14:45:00,38.12,38.19,38.11,38.17,105412.0,36.4509,36.5178,36.4413,36.4987,105412.0
2023-11-06 14:50:00,38.17,38.18,38.11,38.11,74876.0,36.4987,36.5083,36.4413,36.4413,74876.0
2023-11-06 14:55:00,38.12,38.12,38.03,38.04,98298.0,36.4509,36.4509,36.3648,36.3744,98298.0
2023-11-06 15:00:00,38.04,38.05,38.01,38.03,141268.0,36.3744,36.384,36.3457,36.3648,141268.0
2023-11-06 15:05:00,38.03,38.07,38.02,38.03,109189.0,36.3648,36.4031,36.3553,36.3648,109189.0
2023-11-06 15:10:00,38.04,38.1,38.0,38.01,184226.0,36.3744,36.4318,36.3361,36.3457,184226.0
2023-11-06 15:15:00,38.0,38.05,38.0,38.01,166182.0,36.3361,36.384,36.3361,36.3457,166182.0
2023-11-06 15:20:00,38.01,38.02,37.94,37.95,150720.0,36.3457,36.3553,36.2788,36.2883,150720.0
2023-11-06 15:25:00,37.95,37.96,37.93,37.95,146774.0,36.2883,36.2979,36.2692,36.2883,146774.0
2023-11-06 15:30:00,37.95,37.95,37.89,37.91,200051.0,36.2883,36.2883,36.231,36.2501,200051.0
2023-11-06 15:35:00,37.91,37.93,37.86,37.93,257637.0,36.2501,36.2692,36.2023,36.2692,257637.0
2023-11-06 15:40:00,37.93,37.95,37.89,37.89,184621.0,36.2692,36.2883,36.231,36.231,184621.0
2023-11-06 15:45:00,37.89,37.9,37.86,37.88,237741.0,36.231,36.2405,36.2023,36.2214,237741.0
2023-11-06 15:50:00,37.88,37.93,37.84,37.93,451736.0,36.2214,36.2692,36.1832,36.2692,451736.0
2023-11-06 15:55:00,37.93,37.96,37.88,37.88,978829.0,36.2692,36.2979,36.2214,36.2214,978829.0
2023-11-07 09:30:00,37.41,37.77,37.3,37.32,475347.0,35.772,36.1162,35.6668,35.6859,475347.0
2023-11-07 09:35:00,37.31,37.36,37.03,37.07,219443.0,35.6764,35.7242,35.4086,35.4469,219443.0
2023-11-07 09:40:00,37.07,37.14,36.9,36.96,230189.0,35.4469,35.5138,35.2843,35.3417,230189.0
2023-11-07 09:45:00,36.96,36.99,36.76,36.76,229282.0,35.3417,35.3704,35.1504,35.1504,229282.0
2023-11-07 09:50:00,36.77,36.89,36.65,36.85,261917.0,35.16,35.2748,35.0453,35.2365,261917.0
2023-11-07 09:55:00,36.85,37.0,36.84,36.9,155559.0,35.2365,35.3799,35.2269,35.2843,155559.0
2023-11-07 10:00:00,36.91,36.92,36.8,36.84,159903.0,35.2939,35.3034,35.1887,35.2269,159903.0
2023-11-07 10:05:00,36.84,36.96,36.76,36.94,162600.0,35.2269,35.3417,35.1504,35.3226,162600.0
2023-11-07 10:10:00,36.95,37.09,36.94,37.02,190763.0,35.3321,35.466,35.3226,35.3991,190763.0
2023-11-07 10:15:00,37.02,37.02,36.87,36.9,141841.0,35.3991,35.3991,35.2556,35.2843,141841.0
2023-11-07 10:20:00,36.89,36.96,36.85,36.92,232996.0,35.2748,35.3417,35.2365,35.3034,232996.0
2023-11-07 10:25:00,36.93,37.08,36.92,37.04,240790.0,35.313,35.4564,35.3034,35.4182,240790.0
2023-11-07 10:30:00,37.04,37.1,36.99,37.0,187049.0,35.4182,35.4756,35.3704,35.3799,187049.0
2023-11-07 10:35:00,37.0,37.0,36.89,36.9,211905.0,35.3799,35.3799,35.2748,35.2843,211905.0
2023-11-07 10:40:00,36.89,36.9,36.72,36.75,220706.0,35.2748,35.2843,35.1122,35.1409,220706.0
2023-11-07 10:45:00,36.75,36.89,36.73,36.89,176307.0,35.1409,35.2748,35.1218,35.2748,176307.0
2023-11-07 10:50:00,36.89,36.89,36.81,36.83,226046.0,35.2748,35.2748,35.1983,35.2174,226046.0
2023-11-07 10:55:00,36.83,36.91,36.78,36.87,161593.0,35.2174,35.2939,35.1696,35.2556,161593.0
2023-11-07 11:00:00,36.88,36.95,36.84,36.86,125637.0,35.2652,35.3321,35.2269,35.2461,125637.0
2023-11-07 11:05:00,36.86,36.95,36.86,36.94,142531.0,35.2461,35.3321,35.2461,35.3226,142531.0
2023-11-07 11:10:00,36.94,37.02,36.91,36.91,129494.0,35.3226,35.3991,35.2939,35.2939,129494.0
2023-11-07 11:15:00,36.91,36.95,36.87,36.9,92970.0,35.2939,35.3321,35.2556,35.2843,92970.0
2023-11-07 11:20:00,36.9,36.91,36.84,36.84,96537.0,35.2843,35.2939,35.2269,35.2269,96537.0
2023-11-07 11:25:00,36.84,36.85,36.72,36.74,164073.0,35.2269,35.2365,35.1122,35.1313,164073.0
2023-11-07 11:30:00,36.75,37.01,36.74,36.97,261904.0,35.1409,35.3895,35.1313,35.3512,261904.0
2023-11-07 11:35:00,36.96,37.05,36.95,36.97,145562.0,35.3417,35.4277,35.3321,35.3512,145562.0
2023-11-07 11:40:00,36.96,36.97,36.86,36.89,158090.0,35.3417,35.3512,35.2461,35.2748,158090.0
2023-11-07 11:45:00,36.9,36.91,36.8,36.81,86215.0,35.2843,35.2939,35.1887,35.1983,86215.0
2023-11-07 11:50:00,36.8,36.83,36.78,36.8,111037.0,35.1887,35.2174,35.1696,35.1887,111037.0
2023-11-07 11:55:00,36.8,36.88,36.79,36.84,106535.0,35.1887,35.2652,35.1791,35.2269,106535.0
2023-11-07 12:00:00,36.84,36.85,36.71,36.73,107425.0,35.2269,35.2365,35.1026,35.1218,107425.0
2023-11-07 12:05:00,36.73,36.77,36.7,36.77,102426.0,35.1218,35.16,35.0931,35.16,102426.0
2023-11-07 12:10:00,36.77,36.8,36.74,36.77,90465.0,35.16,35.1887,35.1313,35.16,90465.0
2023-11-07 12:15:00,36.77,36.77,36.72,36.76,89809.0,35.16,35.16,35.1122,35.1504,89809.0
2023-11-07 12:20:00,36.75,36.8,36.74,36.77,115499.0,35.1409,35.1887,35.1313,35.16,115499.0
2023-11-07 12:25:00,36.77,36.83,36.73,36.73,83125.0,35.16,35.2174,35.1218,35.1218,83125.0
2023-11-07 12:30:00,36.73,36.74,36.67,36.7,103619.0,35.1218,35.1313,35.0644,35.0931,103619.0
2023-11-07 12:35:00,36.69,36.75,36.66,36.7,87725.0,35.0835,35.1409,35.0548,35.0931,87725.0
2023-11-07 12:40:00,36.7,36.76,36.69,36.75,94501.0,35.0931,35.1504,35.0835,35.1409,94501.0
2023-11-07 12:45:00,36.75,36.81,36.73,36.75,84527.0,35.1409,35.1983,35.1218,35.1409,84527.0
2023-11-07 12:50:00,36.75,36.77,36.74,36.76,77552.0,35.1409,35.16,35.1313,35.1504,77552.0
2023-11-07 12:55:00,36.76,36.76,36.67,36.7,124628.0,35.1504,35.1504,35.0644,35.0931,124628.0
2023-11-07 13:00:00,36.7,36.76,36.67,36.67,141365.0,35.0931,35.1504,35.0644,35.0644,141365.0
2023-11-07 13:05:00,36.67,36.73,36.66,36.7,129553.0,35.0644,35.1218,35.0548,35.0931,129553.0
2023-11-07 13:10:00,36.7,36.75,36.69,36.72,178653.0,35.0931,35.1409,35.0835,35.1122,178653.0
2023-11-07 13:15:00,36.72,36.77,36.71,36.75,129855.0,35.1122,35.16,35.1026,35.1409,129855.0
2023-11-07 13:20:00,36.75,36.76,36.7,36.72,113022.0,35.1409,35.1504,35.0931,35.1122,113022.0
2023-11-07 13:25:00,36.72,36.82,36.71,36.76,227097.0,35.1122,35.2078,35.1026,35.1504,227097.0
2023-11-07 13:30:00,36.76,36.8,36.73,36.77,122838.0,35.1504,35.1887,35.1218,35.16,122838.0
2023-11-07 13:35:00,36.77,36.86,36.77,36.84,104416.0,35.16,35.2461,35.16,35.2269,104416.0
2023-11-07 13:40:00,36.84,36.87,36.81,36.83,93517.0,35.2269,35.2556,35.1983,35.2174,93517.0
2023-11-07 13:45:00,36.83,36.85,36.8,36.81,99356.0,35.2174,35.2365,35.1887,35.1983,99356.0
2023-11-07 13:50:00,36.81,36.88,36.8,36.87,172735.0,35.1983,35.2652,35.1887,35.2556,172735.0
2023-11-07 13:55:00,36.87,36.9,36.81,36.82,191571.0,35.2556,35.2843,35.1983,35.2078,191571.0
2023-11-07 14:00:00,36.82,36.87,36.82,36.84,113150.0,35.2078,35.2556,35.2078,35.2269,113150.0
2023-11-07 14:05:00,36.84,36.85,36.76,36.79,138912.0,35.2269,35.2365,35.1504,35.1791,138912.0
2023-11-07 14:10:00,36.79,36.89,36.77,36.89,150721.0,35.1791,35.2748,35.16,35.2748,150721.0
2023-11-07 14:15:00,36.89,36.91,36.83,36.84,180173.0,35.2748,35.2939,35.2174,35.2269,180173.0
2023-11-07 14:20:00,36.83,36.87,36.81,36.87,115447.0,35.2174,35.2556,35.1983,35.2556,115447.0
2023-11-07 14:25:00,36.86,36.89,36.84,36.89,99010.0,35.2461,35.2748,35.2269,35.2748,99010.0
2023-11-07 14:30:00,36.89,36.98,36.87,36.98,123974.0,35.2748,35.3608,35.2556,35.3608,123974.0
2023-11-07 14:35:00,36.98,36.98,36.83,36.84,221041.0,35.3608,35.3608,35.2174,35.2269,221041.0
2023-11-07 14:40:00,36.85,36.91,36.84,36.87,127813.0,35.2365,35.2939,35.2269,35.2556,127813.0
2023-11-07 14:45:00,36.86,36.9,36.83,36.84,128710.0,35.2461,35.2843,35.2174,35.2269,128710.0
2023-11-07 14:50:00,36.84,36.91,36.83,36.91,157801.0,35.2269,35.2939,35.2174,35.2939,157801.0
2023-11-07 14:55:00,36.91,36.93,36.89,36.91,151959.0,35.2939,35.313,35.2748,35.2939,151959.0
2023-11-07 15:00:00,36.91,36.91,36.83,36.84,172128.0,35.2939,35.2939,35.2174,35.2269,172128.0
2023-11-07 15:05:00,36.84,36.9,36.76,36.77,210648.0,35.2269,35.2843,35.1504,35.16,210648.0
2023-11-07 15:10:00,36.77,36.79,36.73,36.77,246302.0,35.16,35.1791,35.1218,35.16,246302.0
2023-11-07 15:15:00,36.77,36.84,36.76,36.83,220933.0,35.16,35.2269,35.1504,35.2174,220933.0
2023-11-07 15:20:00,36.82,36.83,36.77,36.77,204898.0,35.2078,35.2174,35.16,35.16,204898.0
2023-11-07 15:25:00,36.77,36.82,36.73,36.73,200877.0,35.16,35.2078,35.1218,35.1218,200877.0
2023-11-07 15:30:00,36.73,36.81,36.73,36.79,308489.0,35.1218,35.1983,35.1218,35.1791,308489.0
2023-11-07 15:35:00,36.79,36.81,36.74,36.76,484170.0,35.1791,35.1983,35.1313,35.1504,484170.0
2023-11-07 15:40:00,36.75,36.8,36.74,36.77,426477.0,35.1409,35.1887,35.1313,35.16,426477.0
2023-11-07 15:45:00,36.76,36.8,36.68,36.68,708473.0,35.1504,35.1887,35.0739,35.0739,708473.0
2023-11-07 15:50:00,36.68,36.71,36.59,36.62,1699696.0,35.0739,35.1026,34.9879,35.0166,1699696.0
2023-11-07 15:55:00,36.61,36.76,36.54,36.67,4369688.0,35.007,35.1504,34.9401,35.0644,4369688.0
2023-11-08 09:30:00,36.28,36.36,36.18,36.29,564015.0,34.6915,34.768,34.5958,34.701,564015.0
2023-11-08 09:35:00,36.29,36.32,35.98,35.99,345640.0,34.701,34.7297,34.4046,34.4142,345640.0
2023-11-08 09:40:00,35.98,36.06,35.88,35.99,333911.0,34.4046,34.4811,34.309,34.4142,333911.0
2023-11-08 09:45:00,35.98,36.08,35.87,36.07,356261.0,34.4046,34.5002,34.2994,34.4907,356261.0
2023-11-08 09:50:00,36.07,36.09,35.94,36.05,187999.0,34.4907,34.5098,34.3663,34.4715,187999.0
2023-11-08 09:55:00,36.05,36.06,35.82,35.83,209766.0,34.4715,34.4811,34.2516,34.2612,209766.0
2023-11-08 10:00:00,35.83,35.86,35.66,35.67,323952.0,34.2612,34.2899,34.0986,34.1082,323952.0
2023-11-08 10:05:00,35.68,35.69,35.54,35.6,324746.0,34.1177,34.1273,33.9839,34.0412,324746.0
2023-11-08 10:10:00,35.6,35.68,35.6,35.66,233238.0,34.0412,34.1177,34.0412,34.0986,233238.0
2023-11-08 10:15:00,35.65,35.82,35.61,35.8,146354.0,34.089,34.2516,34.0508,34.2325,146354.0
2023-11-08 10:20:00,35.79,35.96,35.77,35.95,197050.0,34.2229,34.3855,34.2038,34.3759,197050.0
2023-11-08 10:25:00,35.95,35.96,35.88,35.91,108104.0,34.3759,34.3855,34.309,34.3377,108104.0
2023-11-08 10:30:00,35.91,35.99,35.91,35.95,89534.0,34.3377,34.4142,34.3377,34.3759,89534.0
2023-11-08 10:35:00,35.94,35.97,35.8,35.82,166788.0,34.3663,34.395,34.2325,34.2516,166788.0
2023-11-08 10:40:00,35.81,35.82,35.68,35.7,95734.0,34.242,34.2516,34.1177,34.1369,95734.0
2023-11-08 10:45:00,35.7,35.76,35.69,35.72,127871.0,34.1369,34.1942,34.1273,34.156,127871.0
2023-11-08 10:50:00,35.72,35.76,35.65,35.69,140625.0,34.156,34.1942,34.089,34.1273,140625.0
2023-11-08 10:55:00,35.68,35.72,35.65,35.69,91451.0,34.1177,34.156,34.089,34.1273,91451.0
2023-11-08 11:00:00,35.69,35.69,35.58,35.58,79326.0,34.1273,34.1273,34.0221,34.0221,79326.0
2023-11-08 11:05:00,35.59,35.59,35.46,35.47,109816.0,34.0317,34.0317,33.9074,33.9169,109816.0
2023-11-08 11:10:00,35.46,35.51,35.41,35.46,200405.0,33.9074,33.9552,33.8596,33.9074,200405.0
2023-11-08 11:15:00,35.45,35.53,35.42,35.45,156146.0,33.8978,33.9743,33.8691,33.8978,156146.0
2023-11-08 11:20:00,35.44,35.45,35.32,35.34,156464.0,33.8882,33.8978,33.7735,33.7926,156464.0
2023-11-08 11:25:00,35.34,35.35,35.25,35.29,171446.0,33.7926,33.8022,33.7066,33.7448,171446.0
2023-11-08 11:30:00,35.29,35.38,35.26,35.31,198096.0,33.7448,33.8309,33.7161,33.7639,198096.0
2023-11-08 11:35:00,35.31,35.34,35.25,35.27,106331.0,33.7639,33.7926,33.7066,33.7257,106331.0
2023-11-08 11:40:00,35.28,35.3,35.23,35.25,143736.0,33.7352,33.7544,33.6874,33.7066,143736.0
2023-11-08 11:45:00,35.25,35.26,35.18,35.19,138401.0,33.7066,33.7161,33.6396,33.6492,138401.0
2023-11-08 11:50:00,35.19,35.3,35.18,35.29,147143.0,33.6492,33.7544,33.6396,33.7448,147143.0
2023-11-08 11:55:00,35.29,35.35,35.27,35.3,110764.0,33.7448,33.8022,33.7257,33.7544,110764.0
2023-11-08 12:00:00,35.3,35.3,35.26,35.27,98175.0,33.7544,33.7544,33.7161,33.7257,98175.0
2023-11-08 12:05:00,35.27,35.35,35.27,35.34,101126.0,33.7257,33.8022,33.7257,33.7926,101126.0
2023-11-08 12:10:00,35.34,35.35,35.28,35.29,66813.0,33.7926,33.8022,33.7352,33.7448,66813.0
2023-11-08 12:15:00,35.29,35.31,35.22,35.23,114634.0,33.7448,33.7639,33.6779,33.6874,114634.0
2023-11-08 12:20:00,35.23,35.29,35.22,35.27,103260.0,33.6874,33.7448,33.6779,33.7257,103260.0
2023-11-08 12:25:00,35.27,35.28,35.22,35.27,81347.0,33.7257,33.7352,33.6779,33.7257,81347.0
2023-11-08 12:30:00,35.27,35.27,35.18,35.21,220457.0,33.7257,33.7257,33.6396,33.6683,220457.0
2023-11-08 12:35:00,35.22,35.34,35.2,35.32,95964.0,33.6779,33.7926,33.6587,33.7735,95964.0
2023-11-08 12:40:00,35.32,35.35,35.28,35.35,55918.0,33.7735,33.8022,33.7352,33.8022,55918.0
2023-11-08 12:45:00,35.34,35.35,35.28,35.34,67062.0,33.7926,33.8022,33.7352,33.7926,67062.0
2023-11-08 12:50:00,35.33,35.33,35.28,35.29,57704.0,33.7831,33.7831,33.7352,33.7448,57704.0
2023-11-08 12:55:00,35.29,35.31,35.28,35.3,75878.0,33.7448,33.7639,33.7352,33.7544,75878.0
2023-11-08 13:00:00,35.3,35.31,35.21,35.26,96316.0,33.7544,33.7639,33.6683,33.7161,96316.0
2023-11-08 13:05:00,35.26,35.34,35.26,35.3,103038.0,33.7161,33.7926,33.7161,33.7544,103038.0
2023-11-08 13:10:00,35.3,35.31,35.24,35.25,66150.0,33.7544,33.7639,33.697,33.7066,66150.0
2023-11-08 13:15:00,35.24,35.25,35.15,35.16,149522.0,33.697,33.7066,33.6109,33.6205,149522.0
2023-11-08 13:20:00,35.16,35.18,35.14,35.14,102754.0,33.6205,33.6396,33.6014,33.6014,102754.0
2023-11-08 13:25:00,35.15,35.16,35.1,35.16,80590.0,33.6109,33.6205,33.5631,33.6205,80590.0
2023-11-08 13:30:00,35.16,35.17,35.08,35.08,155365.0,33.6205,33.6301,33.544,33.544,155365.0
2023-11-08 13:35:00,35.09,35.1,35.03,35.09,122507.0,33.5536,33.5631,33.4962,33.5536,122507.0
2023-11-08 13:40:00,35.09,35.12,35.08,35.09,66177.0,33.5536,33.5823,33.544,33.5536,66177.0
2023-11-08 13:45:00,35.09,35.12,35.07,35.09,76594.0,33.5536,33.5823,33.5344,33.5536,76594.0
2023-11-08 13:50:00,35.1,35.11,35.07,35.08,63124.0,33.5631,33.5727,33.5344,33.544,63124.0
2023-11-08 13:55:00,35.08,35.1,35.01,35.03,139081.0,33.544,33.5631,33.4771,33.4962,139081.0
2023-11-08 14:00:00,35.03,35.03,35.0,35.01,129120.0,33.4962,33.4962,33.4675,33.4771,129120.0
2023-11-08 14:05:00,35.01,35.01,34.97,34.97,128108.0,33.4771,33.4771,33.4388,33.4388,128108.0
2023-11-08 14:10:00,34.98,34.99,34.88,34.89,150635.0,33.4484,33.4579,33.3528,33.3623,150635.0
2023-11-08 14:15:00,34.89,34.95,34.87,34.88,192314.0,33.3623,33.4197,33.3432,33.3528,192314.0
2023-11-08 14:20:00,34.88,34.88,34.8,34.8,95351.0,33.3528,33.3528,33.2763,33.2763,95351.0
2023-11-08 14:25:00,34.8,34.81,34.75,34.78,139574.0,33.2763,33.2858,33.2285,33.2571,139574.0
2023-11-08 14:30:00,34.79,34.8,34.75,34.76,93923.0,33.2667,33.2763,33.2285,33.238,93923.0
2023-11-08 14:35:00,34.75,34.76,34.68,34.69,160350.0,33.2285,33.238,33.1615,33.1711,160350.0
2023-11-08 14:40:00,34.69,34.72,34.64,34.7,122073.0,33.1711,33.1998,33.1233,33.1806,122073.0
2023-11-08 14:45:00,34.7,34.73,34.65,34.65,129521.0,33.1806,33.2093,33.1328,33.1328,129521.0
2023-11-08 14:50:00,34.66,34.67,34.56,34.57,196440.0,33.1424,33.152,33.0468,33.0563,196440.0
2023-11-08 14:55:00,34.57,34.58,34.53,34.57,141596.0,33.0563,33.0659,33.0181,33.0563,141596.0
2023-11-08 15:00:00,34.56,34.71,34.56,34.7,168156.0,33.0468,33.1902,33.0468,33.1806,168156.0
2023-11-08 15:05:00,34.7,34.77,34.66,34.77,111000.0,33.1806,33.2476,33.1424,33.2476,111000.0
2023-11-08 15:10:00,34.77,34.8,34.72,34.8,133043.0,33.2476,33.2763,33.1998,33.2763,133043.0
2023-11-08 15:15:00,34.8,34.81,34.78,34.78,100437.0,33.2763,33.2858,33.2571,33.2571,100437.0
2023-11-08 15:20:00,34.77,34.84,34.77,34.84,107945.0,33.2476,33.3145,33.2476,33.3145,107945.0
2023-11-08 15:25:00,34.84,34.88,34.81,34.81,111430.0,33.3145,33.3528,33.2858,33.2858,111430.0
2023-11-08 15:30:00,34.81,34.85,34.79,34.84,128197.0,33.2858,33.3241,33.2667,33.3145,128197.0
2023-11-08 15:35:00,34.84,34.92,34.83,34.86,263728.0,33.3145,33.391,33.3049,33.3336,263728.0
2023-11-08 15:40:00,34.86,34.92,34.85,34.92,244791.0,33.3336,33.391,33.3241,33.391,244791.0
2023-11-08 15:45:00,34.91,34.95,34.9,34.91,312970.0,33.3814,33.4197,33.3719,33.3814,312970.0
2023-11-08 15:50:00,34.91,34.94,34.88,34.91,514110.0,33.3814,33.4101,33.3528,33.3814,514110.0
2023-11-08 15:55:00,34.92,34.92,34.77,34.77,1147151.0,33.391,33.391,33.2476,33.2476,1147151.0
2023-11-09 09:30:00,34.71,34.79,34.5,34.66,801510.0,33.1902,33.2667,32.9894,33.1424,801510.0
2023-11-09 09:35:00,34.65,34.76,34.61,34.64,204821.0,33.1328,33.238,33.0946,33.1233,204821.0
2023-11-09 09:40:00,34.64,34.68,34.6,34.65,290947.0,33.1233,33.1615,33.085,33.1328,290947.0
2023-11-09 09:45:00,34.65,35.05,34.64,35.04,481236.0,33.1328,33.5153,33.1233,33.5058,481236.0
2023-11-09 09:50:00,35.04,35.14,34.95,34.96,319673.0,33.5058,33.6014,33.4197,33.4293,319673.0
2023-11-09 09:55:00,34.96,35.01,34.86,34.88,171457.0,33.4293,33.4771,33.3336,33.3528,171457.0
2023-11-09 10:00:00,34.89,34.95,34.84,34.93,144008.0,33.3623,33.4197,33.3145,33.4006,144008.0
2023-11-09 10:05:00,34.92,34.97,34.78,34.82,166518.0,33.391,33.4388,33.2571,33.2954,166518.0
2023-11-09 10:10:00,34.82,34.99,34.75,34.94,182437.0,33.2954,33.4579,33.2285,33.4101,182437.0
2023-11-09 10:15:00,34.94,34.95,34.77,34.77,113034.0,33.4101,33.4197,33.2476,33.2476,113034.0
2023-11-09 10:20:00,34.78,34.8,34.68,34.7,95188.0,33.2571,33.2763,33.1615,33.1806,95188.0
2023-11-09 10:25:00,34.7,34.7,34.64,34.66,109252.0,33.1806,33.1806,33.1233,33.1424,109252.0
2023-11-09 10:30:00,34.66,34.76,34.65,34.7,130359.0,33.1424,33.238,33.1328,33.1806,130359.0
2023-11-09 10:35:00,34.7,34.82,34.69,34.8,103254.0,33.1806,33.2954,33.1711,33.2763,103254.0
2023-11-09 10:40:00,34.81,34.85,34.75,34.8,133385.0,33.2858,33.3241,33.2285,33.2763,133385.0
2023-11-09 10:45:00,34.79,34.93,34.79,34.84,177050.0,33.2667,33.4006,33.2667,33.3145,177050.0
2023-11-09 10:50:00,34.84,34.89,34.82,34.84,100969.0,33.3145,33.3623,33.2954,33.3145,100969.0
2023-11-09 10:55:00,34.84,34.88,34.8,34.87,98971.0,33.3145,33.3528,33.2763,33.3432,98971.0
2023-11-09 11:00:00,34.87,34.88,34.83,34.84,57827.0,33.3432,33.3528,33.3049,33.3145,57827.0
2023-11-09 11:05:00,34.84,34.85,34.8,34.81,72437.0,33.3145,33.3241,33.2763,33.2858,72437.0
2023-11-09 11:10:00,34.82,34.86,34.77,34.78,89933.0,33.2954,33.3336,33.2476,33.2571,89933.0
2023-11-09 11:15:00,34.78,34.94,34.77,34.89,157147.0,33.2571,33.4101,33.2476,33.3623,157147.0
2023-11-09 11:20:00,34.9,35.07,34.89,35.07,158084.0,33.3719,33.5344,33.3623,33.5344,158084.0
2023-11-09 11:25:00,35.07,35.16,35.07,35.1,97417.0,33.5344,33.6205,33.5344,33.5631,97417.0
2023-11-09 11:30:00,35.1,35.12,35.03,35.05,98605.0,33.5631,33.5823,33.4962,33.5153,98605.0
2023-11-09 11:35:00,35.05,35.08,35.01,35.04,84847.0,33.5153,33.544,33.4771,33.5058,84847.0
2023-11-09 11:40:00,35.03,35.04,34.95,34.97,79727.0,33.4962,33.5058,33.4197,33.4388,79727.0
2023-11-09 11:45:00,34.97,35.02,34.96,34.99,77965.0,33.4388,33.4866,33.4293,33.4579,77965.0
2023-11-09 11:50:00,34.99,35.0,34.82,34.84,61731.0,33.4579,33.4675,33.2954,33.3145,61731.0
2023-11-09 11:55:00,34.84,34.86,34.75,34.78,76539.0,33.3145,33.3336,33.2285,33.2571,76539.0
2023-11-09 12:00:00,34.77,34.86,34.75,34.86,96061.0,33.2476,33.3336,33.2285,33.3336,96061.0
2023-11-09 12:05:00,34.86,34.93,34.86,34.91,92513.0,33.3336,33.4006,33.3336,33.3814,92513.0
2023-11-09 12:10:00,34.9,34.92,34.83,34.84,97314.0,33.3719,33.391,33.3049,33.3145,97314.0
2023-11-09 12:15:00,34.84,34.86,34.79,34.84,87577.0,33.3145,33.3336,33.2667,33.3145,87577.0
2023-11-09 12:20:00,34.83,34.84,34.7,34.72,120629.0,33.3049,33.3145,33.1806,33.1998,120629.0
2023-11-09 12:25:00,34.72,34.72,34.65,34.66,129250.0,33.1998,33.1998,33.1328,33.1424,129250.0
2023-11-09 12:30:00,34.66,34.75,34.62,34.66,196138.0,33.1424,33.2285,33.1041,33.1424,196138.0
2023-11-09 12:35:00,34.66,34.71,34.65,34.66,85098.0,33.1424,33.1902,33.1328,33.1424,85098.0
2023-11-09 12:40:00,34.66,34.66,34.61,34.62,74999.0,33.1424,33.1424,33.0946,33.1041,74999.0
2023-11-09 12:45:00,34.62,34.66,34.6,34.63,76490.0,33.1041,33.1424,33.085,33.1137,76490.0
2023-11-09 12:50:00,34.63,34.7,34.63,34.65,89399.0,33.1137,33.1806,33.1137,33.1328,89399.0
2023-11-09 12:55:00,34.65,34.68,34.63,34.65,50371.0,33.1328,33.1615,33.1137,33.1328,50371.0
2023-11-09 13:00:00,34.65,34.65,34.46,34.58,180647.0,33.1328,33.1328,32.9511,33.0659,180647.0
2023-11-09 13:05:00,34.59,34.59,34.5,34.55,108321.0,33.0755,33.0755,32.9894,33.0372,108321.0
2023-11-09 13:10:00,34.54,34.57,34.5,34.57,108181.0,33.0276,33.0563,32.9894,33.0563,108181.0
2023-11-09 13:15:00,34.57,34.63,34.54,34.58,113887.0,33.0563,33.1137,33.0276,33.0659,113887.0
2023-11-09 13:20:00,34.57,34.59,34.54,34.55,80570.0,33.0563,33.0755,33.0276,33.0372,80570.0
2023-11-09 13:25:00,34.55,34.65,34.54,34.61,115866.0,33.0372,33.1328,33.0276,33.0946,115866.0
2023-11-09 13:30:00,34.6,34.6,34.55,34.58,80824.0,33.085,33.085,33.0372,33.0659,80824.0
2023-11-09 13:35:00,34.58,34.58,34.5,34.52,85023.0,33.0659,33.0659,32.9894,33.0085,85023.0
2023-11-09 13:40:00,34.52,34.53,34.43,34.47,87928.0,33.0085,33.0181,32.9225,32.9607,87928.0
2023-11-09 13:45:00,34.47,34.52,34.47,34.48,59594.0,32.9607,33.0085,32.9607,32.9703,59594.0
2023-11-09 13:50:00,34.48,34.5,34.4,34.43,75442.0,32.9703,32.9894,32.8938,32.9225,75442.0
2023-11-09 13:55:00,34.43,34.48,34.4,34.41,52584.0,32.9225,32.9703,32.8938,32.9033,52584.0
2023-11-09 14:00:00,34.4,34.41,34.32,34.36,232079.0,32.8938,32.9033,32.8173,32.8555,232079.0
2023-11-09 14:05:00,34.35,34.4,34.33,34.4,179275.0,32.846,32.8938,32.8268,32.8938,179275.0
2023-11-09 14:10:00,34.4,34.4,34.3,34.31,116430.0,32.8938,32.8938,32.7982,32.8077,116430.0
2023-11-09 14:15:00,34.32,34.34,34.28,34.3,70857.0,32.8173,32.8364,32.779,32.7982,70857.0
2023-11-09 14:20:00,34.3,34.33,34.26,34.26,71749.0,32.7982,32.8268,32.7599,32.7599,71749.0
2023-11-09 14:25:00,34.26,34.31,34.25,34.28,86694.0,32.7599,32.8077,32.7503,32.779,86694.0
2023-11-09 14:30:00,34.28,34.28,34.2,34.22,134657.0,32.779,32.779,32.7025,32.7217,134657.0
2023-11-09 14:35:00,34.22,34.25,34.17,34.21,118755.0,32.7217,32.7503,32.6738,32.7121,118755.0
2023-11-09 14:40:00,34.21,34.23,34.19,34.19,74890.0,32.7121,32.7312,32.693,32.693,74890.0
2023-11-09 14:45:00,34.2,34.25,34.19,34.25,63477.0,32.7025,32.7503,32.693,32.7503,63477.0
2023-11-09 14:50:00,34.24,34.24,34.19,34.22,77574.0,32.7408,32.7408,32.693,32.7217,77574.0
2023-11-09 14:55:00,34.22,34.22,34.19,34.22,84377.0,32.7217,32.7217,32.693,32.7217,84377.0
2023-11-09 15:00:00,34.21,34.23,34.15,34.23,134679.0,32.7121,32.7312,32.6547,32.7312,134679.0
2023-11-09 15:05:00,34.23,34.24,34.14,34.17,130092.0,32.7312,32.7408,32.6452,32.6738,130092.0
2023-11-09 15:10:00,34.16,34.23,34.16,34.18,110641.0,32.6643,32.7312,32.6643,32.6834,110641.0
2023-11-09 15:15:00,34.19,34.19,34.14,34.16,118383.0,32.693,32.693,32.6452,32.6643,118383.0
2023-11-09 15:20:00,34.16,34.17,34.11,34.12,117805.0,32.6643,32.6738,32.6165,32.626,117805.0
2023-11-09 15:25:00,34.13,34.15,34.08,34.09,130404.0,32.6356,32.6547,32.5878,32.5974,130404.0
2023-11-09 15:30:00,34.09,34.12,34.05,34.07,139949.0,32.5974,32.626,32.5591,32.5782,139949.0
2023-11-09 15:35:00,34.06,34.12,34.05,34.09,196631.0,32.5687,32.626,32.5591,32.5974,196631.0
2023-11-09 15:40:00,34.09,34.13,34.08,34.09,154973.0,32.5974,32.6356,32.5878,32.5974,154973.0
2023-11-09 15:45:00,34.1,34.11,34.03,34.04,225758.0,32.6069,32.6165,32.54,32.5495,225758.0
2023-11-09 15:50:00,34.04,34.06,34.02,34.04,388942.0,32.5495,32.5687,32.5304,32.5495,388942.0
2023-11-09 15:55:00,34.04,34.04,33.93,33.94,1214534.0,32.5495,32.5495,32.4444,32.4539,1214534.0
2023-11-10 09:30:00,33.71,33.89,33.69,33.86,458231.0,32.234,32.4061,32.2149,32.3774,458231.0
2023-11-10 09:35:00,33.85,33.94,33.78,33.87,304773.0,32.3679,32.4539,32.3009,32.387,304773.0
2023-11-10 09:40:00,33.88,33.9,33.75,33.83,199840.0,32.3965,32.4157,32.2722,32.3487,199840.0
2023-11-10 09:45:00,33.84,33.89,33.79,33.8,192902.0,32.3583,32.4061,32.3105,32.32,192902.0
2023-11-10 09:50:00,33.8,33.8,33.68,33.76,201590.0,32.32,32.32,32.2053,32.2818,201590.0
2023-11-10 09:55:00,33.75,33.76,33.63,33.69,119847.0,32.2722,32.2818,32.1575,32.2149,119847.0
2023-11-10 10:00:00,33.69,33.7,33.58,33.69,165475.0,32.2149,32.2244,32.1097,32.2149,165475.0
2023-11-10 10:05:00,33.69,33.89,33.65,33.83,176499.0,32.2149,32.4061,32.1766,32.3487,176499.0
2023-11-10 10:10:00,33.83,33.84,33.77,33.84,144352.0,32.3487,32.3583,32.2914,32.3583,144352.0
2023-11-10 10:15:00,33.84,33.95,33.76,33.92,140041.0,32.3583,32.4635,32.2818,32.4348,140041.0
2023-11-10 10:20:00,33.91,33.96,33.86,33.9,111477.0,32.4252,32.473,32.3774,32.4157,111477.0
2023-11-10 10:25:00,33.9,33.9,33.86,33.89,72456.0,32.4157,32.4157,32.3774,32.4061,72456.0
2023-11-10 10:30:00,33.89,33.93,33.82,33.82,83504.0,32.4061,32.4444,32.3392,32.3392,83504.0
2023-11-10 10:35:00,33.83,33.88,33.79,33.84,92313.0,32.3487,32.3965,32.3105,32.3583,92313.0
2023-11-10 10:40:00,33.85,33.89,33.83,33.84,79390.0,32.3679,32.4061,32.3487,32.3583,79390.0
2023-11-10 10:45:00,33.84,33.86,33.8,33.83,82790.0,32.3583,32.3774,32.32,32.3487,82790.0
2023-11-10 10:50:00,33.83,33.87,33.76,33.77,80134.0,32.3487,32.387,32.2818,32.2914,80134.0
2023-11-10 10:55:00,33.77,33.82,33.72,33.82,69774.0,32.2914,32.3392,32.2436,32.3392,69774.0
2023-11-10 11:00:00,33.82,34.05,33.81,34.05,93058.0,32.3392,32.5591,32.3296,32.5591,93058.0
2023-11-10 11:05:00,34.05,34.09,34.02,34.04,163350.0,32.5591,32.5974,32.5304,32.5495,163350.0
2023-11-10 11:10:00,34.04,34.05,33.97,34.03,82179.0,32.5495,32.5591,32.4826,32.54,82179.0
2023-11-10 11:15:00,34.03,34.06,33.99,34.02,82551.0,32.54,32.5687,32.5017,32.5304,82551.0
2023-11-10 11:20:00,34.01,34.01,33.95,33.97,77180.0,32.5209,32.5209,32.4635,32.4826,77180.0
2023-11-10 11:25:00,33.97,33.98,33.92,33.97,91165.0,32.4826,32.4922,32.4348,32.4826,91165.0
2023-11-10 11:30:00,33.96,33.97,33.91,33.94,61582.0,32.473,32.4826,32.4252,32.4539,61582.0
2023-11-10 11:35:00,33.94,33.98,33.91,33.98,68116.0,32.4539,32.4922,32.4252,32.4922,68116.0
2023-11-10 11:40:00,33.97,34.0,33.95,33.97,135226.0,32.4826,32.5113,32.4635,32.4826,135226.0
2023-11-10 11:45:00,33.97,34.02,33.95,33.96,94388.0,32.4826,32.5304,32.4635,32.473,94388.0
2023-11-10 11:50:00,33.97,34.02,33.97,33.99,129717.0,32.4826,32.5304,32.4826,32.5017,129717.0
2023-11-10 11:55:00,33.99,34.0,33.94,33.96,38703.0,32.5017,32.5113,32.4539,32.473,38703.0
2023-11-10 12:00:00,33.96,33.98,33.91,33.97,67889.0,32.473,32.4922,32.4252,32.4826,67889.0
2023-11-10 12:05:00,33.97,33.98,33.95,33.97,38287.0,32.4826,32.4922,32.4635,32.4826,38287.0
2023-11-10 12:10:00,33.97,33.98,33.93,33.94,57293.0,32.4826,32.4922,32.4444,32.4539,57293.0
2023-11-10 12:15:00,33.94,33.95,33.91,33.95,41888.0,32.4539,32.4635,32.4252,32.4635,41888.0
2023-11-10 12:20:00,33.95,33.95,33.91,33.92,60405.0,32.4635,32.4635,32.4252,32.4348,60405.0
2023-11-10 12:25:00,33.91,33.94,33.88,33.9,67725.0,32.4252,32.4539,32.3965,32.4157,67725.0
2023-11-10 12:30:00,33.9,33.92,33.89,33.91,49928.0,32.4157,32.4348,32.4061,32.4252,49928.0
2023-11-10 12:35:00,33.91,33.93,33.89,33.92,66945.0,32.4252,32.4444,32.4061,32.4348,66945.0
2023-11-10 12:40:00,33.91,33.93,33.91,33.91,46093.0,32.4252,32.4444,32.4252,32.4252,46093.0
2023-11-10 12:45:00,33.92,33.93,33.84,33.84,85045.0,32.4348,32.4444,32.3583,32.3583,85045.0
2023-11-10 12:50:00,33.85,33.85,33.81,33.84,67091.0,32.3679,32.3679,32.3296,32.3583,67091.0
2023-11-10 12:55:00,33.84,33.87,33.82,33.87,51654.0,32.3583,32.387,32.3392,32.387,51654.0
2023-11-10 13:00:00,33.87,33.9,33.86,33.9,95866.0,32.387,32.4157,32.3774,32.4157,95866.0
2023-11-10 13:05:00,33.89,33.9,33.86,33.88,38850.0,32.4061,32.4157,32.3774,32.3965,38850.0
2023-11-10 13:10:00,33.87,33.91,33.85,33.89,57143.0,32.387,32.4252,32.3679,32.4061,57143.0
2023-11-10 13:15:00,33.89,33.9,33.86,33.9,30570.0,32.4061,32.4157,32.3774,32.4157,30570.0
2023-11-10 13:20:00,33.9,33.92,33.87,33.88,39797.0,32.4157,32.4348,32.387,32.3965,39797.0
2023-11-10 13:25:00,33.88,33.92,33.83,33.84,50747.0,32.3965,32.4348,32.3487,32.3583,50747.0
2023-11-10 13:30:00,33.83,33.89,33.83,33.88,42518.0,32.3487,32.4061,32.3487,32.3965,42518.0
2023-11-10 13:35:00,33.88,33.89,33.85,33.87,44180.0,32.3965,32.4061,32.3679,32.387,44180.0
2023-11-10 13:40:00,33.86,33.91,33.86,33.9,74335.0,32.3774,32.4252,32.3774,32.4157,74335.0
2023-11-10 13:45:00,33.9,33.92,33.87,33.9,63560.0,32.4157,32.4348,32.387,32.4157,63560.0
2023-11-10 13:50:00,33.9,33.9,33.82,33.83,70788.0,32.4157,32.4157,32.3392,32.3487,70788.0
2023-11-10 13:55:00,33.83,33.86,33.81,33.84,68897.0,32.3487,32.3774,32.3296,32.3583,68897.0
2023-11-10 14:00:00,33.83,33.84,33.79,33.81,67850.0,32.3487,32.3583,32.3105,32.3296,67850.0
2023-11-10 14:05:00,33.81,33.92,33.8,33.9,63547.0,32.3296,32.4348,32.32,32.4157,63547.0
2023-11-10 14:10:00,33.91,34.01,33.9,33.96,78598.0,32.4252,32.5209,32.4157,32.473,78598.0
2023-11-10 14:15:00,33.96,34.0,33.96,33.99,49887.0,32.473,32.5113,32.473,32.5017,49887.0
2023-11-10 14:20:00,33.99,34.02,33.97,34.02,52200.0,32.5017,32.5304,32.4826,32.5304,52200.0
2023-11-10 14:25:00,34.02,34.04,34.0,34.02,91320.0,32.5304,32.5495,32.5113,32.5304,91320.0
2023-11-10 14:30:00,34.02,34.04,33.96,33.97,55024.0,32.5304,32.5495,32.473,32.4826,55024.0
2023-11-10 14:35:00,33.97,34.05,33.91,34.02,227438.0,32.4826,32.5591,32.4252,32.5304,227438.0
2023-11-10 14:40:00,34.02,34.05,34.01,34.03,84541.0,32.5304,32.5591,32.5209,32.54,84541.0
2023-11-10 14:45:00,34.02,34.04,34.01,34.02,42602.0,32.5304,32.5495,32.5209,32.5304,42602.0
2023-11-10 14:50:00,34.02,34.06,34.01,34.04,74523.0,32.5304,32.5687,32.5209,32.5495,74523.0
2023-11-10 14:55:00,34.03,34.05,34.0,34.02,49430.0,32.54,32.5591,32.5113,32.5304,49430.0
2023-11-10 15:00:00,34.01,34.03,33.99,34.0,59362.0,32.5209,32.54,32.5017,32.5113,59362.0
2023-11-10 15:05:00,34.0,34.02,33.99,34.01,57761.0,32.5113,32.5304,32.5017,32.5209,57761.0
2023-11-10 15:10:00,34.02,34.06,34.01,34.02,113831.0,32.5304,32.5687,32.5209,32.5304,113831.0
2023-11-10 15:15:00,34.02,34.08,34.02,34.07,116989.0,32.5304,32.5878,32.5304,32.5782,116989.0
2023-11-10 15:20:00,34.08,34.09,34.06,34.07,75134.0,32.5878,32.5974,32.5687,32.5782,75134.0
2023-11-10 15:25:00,34.06,34.07,34.04,34.06,53352.0,32.5687,32.5782,32.5495,32.5687,53352.0
2023-11-10 15:30:00,34.06,34.1,34.04,34.09,135373.0,32.5687,32.6069,32.5495,32.5974,135373.0
2023-11-10 15:35:00,34.09,34.14,34.09,34.12,102399.0,32.5974,32.6452,32.5974,32.626,102399.0
2023-11-10 15:40:00,34.12,34.18,34.09,34.16,128763.0,32.626,32.6834,32.5974,32.6643,128763.0
2023-11-10 15:45:00,34.16,34.21,34.12,34.21,192588.0,32.6643,32.7121,32.626,32.7121,192588.0
2023-11-10 15:50:00,34.21,34.22,34.16,34.2,196616.0,32.7121,32.7217,32.6643,32.7025,196616.0
2023-11-10 15:55:00,34.2,34.23,34.18,34.22,800962.0,32.7025,32.7312,32.6834,32.7217,800962.0
2023-11-13 09:30:00,34.04,34.27,34.01,34.18,298528.0,32.5495,32.7695,32.5209,32.6834,298528.0
2023-11-13 09:35:00,34.16,34.35,34.15,34.3,163460.0,32.6643,32.846,32.6547,32.7982,163460.0
2023-11-13 09:40:00,34.3,34.3,34.09,34.16,101654.0,32.7982,32.7982,32.5974,32.6643,101654.0
2023-11-13 09:45:00,34.17,34.24,34.11,34.11,84561.0,32.6738,32.7408,32.6165,32.6165,84561.0
2023-11-13 09:50:00,34.13,34.25,34.13,34.17,80922.0,32.6356,32.7503,32.6356,32.6738,80922.0
2023-11-13 09:55:00,34.18,34.26,34.16,34.21,73963.0,32.6834,32.7599,32.6643,32.7121,73963.0
2023-11-13 10:00:00,34.22,34.39,34.17,34.33,144882.0,32.7217,32.8842,32.6738,32.8268,144882.0
2023-11-13 10:05:00,34.35,34.39,34.28,34.3,80322.0,32.846,32.8842,32.779,32.7982,80322.0
2023-11-13 10:10:00,34.29,34.3,34.2,34.26,84865.0,32.7886,32.7982,32.7025,32.7599,84865.0
2023-11-13 10:15:00,34.26,34.28,34.18,34.2,83093.0,32.7599,32.779,32.6834,32.7025,83093.0
2023-11-13 10:20:00,34.2,34.24,34.09,34.09,155652.0,32.7025,32.7408,32.5974,32.5974,155652.0
2023-11-13 10:25:00,34.1,34.15,34.07,34.13,87740.0,32.6069,32.6547,32.5782,32.6356,87740.0
2023-11-13 10:30:00,34.14,34.19,34.13,34.16,83499.0,32.6452,32.693,32.6356,32.6643,83499.0
2023-11-13 10:35:00,34.16,34.16,34.1,34.12,128279.0,32.6643,32.6643,32.6069,32.626,128279.0
2023-11-13 10:40:00,34.12,34.13,34.08,34.12,62998.0,32.626,32.6356,32.5878,32.626,62998.0
2023-11-13 10:45:00,34.12,34.16,34.1,34.11,87295.0,32.626,32.6643,32.6069,32.6165,87295.0
2023-11-13 10:50:00,34.11,34.24,34.1,34.16,113602.0,32.6165,32.7408,32.6069,32.6643,113602.0
2023-11-13 10:55:00,34.16,34.22,34.15,34.22,74880.0,32.6643,32.7217,32.6547,32.7217,74880.0
2023-11-13 11:00:00,34.21,34.24,34.18,34.24,60878.0,32.7121,32.7408,32.6834,32.7408,60878.0
2023-11-13 11:05:00,34.25,34.33,34.24,34.26,78030.0,32.7503,32.8268,32.7408,32.7599,78030.0
2023-11-13 11:10:00,34.26,34.33,34.25,34.31,57245.0,32.7599,32.8268,32.7503,32.8077,57245.0
2023-11-13 11:15:00,34.31,34.42,34.31,34.41,80409.0,32.8077,32.9129,32.8077,32.9033,80409.0
2023-11-13 11:20:00,34.41,34.43,34.35,34.37,51861.0,32.9033,32.9225,32.846,32.8651,51861.0
2023-11-13 11:25:00,34.38,34.38,34.3,34.32,63801.0,32.8747,32.8747,32.7982,32.8173,63801.0
2023-11-13 11:30:00,34.33,34.43,34.31,34.41,85151.0,32.8268,32.9225,32.8077,32.9033,85151.0
2023-11-13 11:35:00,34.4,34.5,34.39,34.45,105476.0,32.8938,32.9894,32.8842,32.9416,105476.0
2023-11-13 11:40:00,34.44,34.5,34.43,34.48,72379.0,32.932,32.9894,32.9225,32.9703,72379.0
2023-11-13 11:45:00,34.5,34.54,34.48,34.52,79637.0,32.9894,33.0276,32.9703,33.0085,79637.0
2023-11-13 11:50:00,34.52,34.55,34.5,34.51,69527.0,33.0085,33.0372,32.9894,32.999,69527.0
2023-11-13 11:55:00,34.5,34.52,34.47,34.5,52869.0,32.9894,33.0085,32.9607,32.9894,52869.0
2023-11-13 12:00:00,34.48,34.5,34.39,34.4,43632.0,32.9703,32.9894,32.8842,32.8938,43632.0
2023-11-13 12:05:00,34.4,34.5,34.37,34.38,54507.0,32.8938,32.9894,32.8651,32.8747,54507.0
2023-11-13 12:10:00,34.38,34.4,34.33,34.37,66629.0,32.8747,32.8938,32.8268,32.8651,66629.0
2023-11-13 12:15:00,34.36,34.5,34.35,34.41,77895.0,32.8555,32.9894,32.846,32.9033,77895.0
2023-11-13 12:20:00,34.42,34.5,34.41,34.48,50846.0,32.9129,32.9894,32.9033,32.9703,50846.0
2023-11-13 12:25:00,34.48,34.55,34.47,34.5,104373.0,32.9703,33.0372,32.9607,32.9894,104373.0
2023-11-13 12:30:00,34.5,34.56,34.49,34.5,85840.0,32.9894,33.0468,32.9798,32.9894,85840.0
2023-11-13 12:35:00,34.51,34.51,34.47,34.48,59640.0,32.999,32.999,32.9607,32.9703,59640.0
2023-11-13 12:40:00,34.49,34.52,34.46,34.5,50697.0,32.9798,33.0085,32.9511,32.9894,50697.0
2023-11-13 12:45:00,34.5,34.52,34.47,34.49,63934.0,32.9894,33.0085,32.9607,32.9798,63934.0
2023-11-13 12:50:00,34.5,34.51,34.45,34.47,53484.0,32.9894,32.999,32.9416,32.9607,53484.0
2023-11-13 12:55:00,34.47,34.51,34.45,34.49,51289.0,32.9607,32.999,32.9416,32.9798,51289.0
2023-11-13 13:00:00,34.5,34.52,34.47,34.49,59841.0,32.9894,33.0085,32.9607,32.9798,59841.0
2023-11-13 13:05:00,34.49,34.51,34.48,34.51,67750.0,32.9798,32.999,32.9703,32.999,67750.0
2023-11-13 13:10:00,34.51,34.56,34.5,34.55,64580.0,32.999,33.0468,32.9894,33.0372,64580.0
2023-11-13 13:15:00,34.55,34.6,34.54,34.57,68395.0,33.0372,33.085,33.0276,33.0563,68395.0
2023-11-13 13:20:00,34.58,34.61,34.54,34.55,91627.0,33.0659,33.0946,33.0276,33.0372,91627.0
2023-11-13 13:25:00,34.54,34.55,34.48,34.51,75686.0,33.0276,33.0372,32.9703,32.999,75686.0
2023-11-13 13:30:00,34.5,34.5,34.46,34.47,104084.0,32.9894,32.9894,32.9511,32.9607,104084.0
2023-11-13 13:35:00,34.47,34.48,34.42,34.42,41922.0,32.9607,32.9703,32.9129,32.9129,41922.0
2023-11-13 13:40:00,34.42,34.53,34.41,34.5,59340.0,32.9129,33.0181,32.9033,32.9894,59340.0
2023-11-13 13:45:00,34.51,34.52,34.45,34.49,81567.0,32.999,33.0085,32.9416,32.9798,81567.0
2023-11-13 13:50:00,34.49,34.51,34.44,34.44,49897.0,32.9798,32.999,32.932,32.932,49897.0
2023-11-13 13:55:00,34.45,34.47,34.44,34.46,41532.0,32.9416,32.9607,32.932,32.9511,41532.0
2023-11-13 14:00:00,34.46,34.49,34.42,34.44,52346.0,32.9511,32.9798,32.9129,32.932,52346.0
2023-11-13 14:05:00,34.45,34.46,34.4,34.4,55547.0,32.9416,32.9511,32.8938,32.8938,55547.0
2023-11-13 14:10:00,34.41,34.42,34.33,34.33,72477.0,32.9033,32.9129,32.8268,32.8268,72477.0
2023-11-13 14:15:00,34.33,34.34,34.26,34.29,66259.0,32.8268,32.8364,32.7599,32.7886,66259.0
2023-11-13 14:20:00,34.29,34.33,34.26,34.32,68868.0,32.7886,32.8268,32.7599,32.8173,68868.0
2023-11-13 14:25:00,34.32,34.33,34.27,34.3,82902.0,32.8173,32.8268,32.7695,32.7982,82902.0
2023-11-13 14:30:00,34.3,34.34,34.29,34.33,52668.0,32.7982,32.8364,32.7886,32.8268,52668.0
2023-11-13 14:35:00,34.32,34.35,34.31,34.32,72239.0,32.8173,32.846,32.8077,32.8173,72239.0
2023-11-13 14:40:00,34.32,34.35,34.31,34.35,36585.0,32.8173,32.846,32.8077,32.846,36585.0
2023-11-13 14:45:00,34.35,34.37,34.33,34.36,54963.0,32.846,32.8651,32.8268,32.8555,54963.0
2023-11-13 14:50:00,34.36,34.37,34.32,34.34,51573.0,32.8555,32.8651,32.8173,32.8364,51573.0
2023-11-13 14:55:00,34.33,34.36,34.32,34.33,55213.0,32.8268,32.8555,32.8173,32.8268,55213.0
2023-11-13 15:00:00,34.33,34.33,34.28,34.3,73144.0,32.8268,32.8268,32.779,32.7982,73144.0
2023-11-13 15:05:00,34.3,34.31,34.28,34.31,59891.0,32.7982,32.8077,32.779,32.8077,59891.0
2023-11-13 15:10:00,34.3,34.31,34.24,34.27,49434.0,32.7982,32.8077,32.7408,32.7695,49434.0
2023-11-13 15:15:00,34.27,34.29,34.26,34.27,48983.0,32.7695,32.7886,32.7599,32.7695,48983.0
2023-11-13 15:20:00,34.27,34.28,34.24,34.24,53414.0,32.7695,32.779,32.7408,32.7408,53414.0
2023-11-13 15:25:00,34.25,34.26,34.22,34.23,62110.0,32.7503,32.7599,32.7217,32.7312,62110.0
2023-11-13 15:30:00,34.22,34.28,34.21,34.25,128000.0,32.7217,32.779,32.7121,32.7503,128000.0
2023-11-13 15:35:00,34.25,34.26,34.21,34.25,126541.0,32.7503,32.7599,32.7121,32.7503,126541.0
2023-11-13 15:40:00,34.25,34.28,34.23,34.27,96882.0,32.7503,32.779,32.7312,32.7695,96882.0
2023-11-13 15:45:00,34.26,34.27,34.23,34.25,128418.0,32.7599,32.7695,32.7312,32.7503,128418.0
2023-11-13 15:50:00,34.24,34.26,34.23,34.23,181544.0,32.7408,32.7599,32.7312,32.7312,181544.0
2023-11-13 15:55:00,34.23,34.25,34.19,34.2,432505.0,32.7312,32.7503,32.693,32.7025,432505.0
2023-11-14 09:30:00,34.89,34.97,34.76,34.94,407979.0,33.3623,33.4388,33.238,33.4101,407979.0
2023-11-14 09:35:00,34.95,35.28,34.93,35.25,411542.0,33.4197,33.7352,33.4006,33.7066,411542.0
2023-11-14 09:40:00,35.26,35.3,35.14,35.16,198220.0,33.7161,33.7544,33.6014,33.6205,198220.0
2023-11-14 09:45:00,35.15,35.24,35.13,35.17,169486.0,33.6109,33.697,33.5918,33.6301,169486.0
2023-11-14 09:50:00,35.16,35.34,35.15,35.33,217845.0,33.6205,33.7926,33.6109,33.7831,217845.0
2023-11-14 09:55:00,35.33,35.47,35.32,35.41,425906.0,33.7831,33.9169,33.7735,33.8596,425906.0
2023-11-14 10:00:00,35.43,35.44,35.33,35.36,198735.0,33.8787,33.8882,33.7831,33.8117,198735.0
2023-11-14 10:05:00,35.36,35.48,35.34,35.47,103389.0,33.8117,33.9265,33.7926,33.9169,103389.0
2023-11-14 10:10:00,35.48,35.63,35.46,35.63,125068.0,33.9265,34.0699,33.9074,34.0699,125068.0
2023-11-14 10:15:00,35.63,35.63,35.57,35.62,124775.0,34.0699,34.0699,34.0125,34.0604,124775.0
2023-11-14 10:20:00,35.62,35.71,35.56,35.68,146995.0,34.0604,34.1464,34.003,34.1177,146995.0
2023-11-14 10:25:00,35.69,35.8,35.67,35.77,96638.0,34.1273,34.2325,34.1082,34.2038,96638.0
2023-11-14 10:30:00,35.77,35.78,35.65,35.68,91754.0,34.2038,34.2134,34.089,34.1177,91754.0
2023-11-14 10:35:00,35.67,35.75,35.64,35.7,97309.0,34.1082,34.1847,34.0795,34.1369,97309.0
2023-11-14 10:40:00,35.7,35.75,35.69,35.75,93644.0,34.1369,34.1847,34.1273,34.1847,93644.0
2023-11-14 10:45:00,35.75,35.76,35.66,35.68,99823.0,34.1847,34.1942,34.0986,34.1177,99823.0
2023-11-14 10:50:00,35.68,35.74,35.67,35.68,121886.0,34.1177,34.1751,34.1082,34.1177,121886.0
2023-11-14 10:55:00,35.68,35.82,35.65,35.75,115711.0,34.1177,34.2516,34.089,34.1847,115711.0
2023-11-14 11:00:00,35.75,35.85,35.74,35.84,168203.0,34.1847,34.2803,34.1751,34.2707,168203.0
2023-11-14 11:05:00,35.86,35.91,35.85,35.9,76619.0,34.2899,34.3377,34.2803,34.3281,76619.0
2023-11-14 11:10:00,35.9,35.95,35.88,35.91,107053.0,34.3281,34.3759,34.309,34.3377,107053.0
2023-11-14 11:15:00,35.91,35.94,35.84,35.89,104806.0,34.3377,34.3663,34.2707,34.3185,104806.0
2023-11-14 11:20:00,35.88,35.96,35.86,35.95,123280.0,34.309,34.3855,34.2899,34.3759,123280.0
2023-11-14 11:25:00,35.95,35.96,35.89,35.92,107562.0,34.3759,34.3855,34.3185,34.3472,107562.0
2023-11-14 11:30:00,35.93,35.93,35.82,35.87,195862.0,34.3568,34.3568,34.2516,34.2994,195862.0
2023-11-14 11:35:00,35.88,35.97,35.83,35.94,115390.0,34.309,34.395,34.2612,34.3663,115390.0
2023-11-14 11:40:00,35.95,36.09,35.93,36.09,180243.0,34.3759,34.5098,34.3568,34.5098,180243.0
2023-11-14 11:45:00,36.09,36.1,36.01,36.06,100604.0,34.5098,34.5193,34.4333,34.4811,100604.0
2023-11-14 11:50:00,36.05,36.06,35.95,35.97,55434.0,34.4715,34.4811,34.3759,34.395,55434.0
2023-11-14 11:55:00,35.96,36.01,35.95,35.98,84420.0,34.3855,34.4333,34.3759,34.4046,84420.0
2023-11-14 12:00:00,35.97,36.07,35.96,36.07,73989.0,34.395,34.4907,34.3855,34.4907,73989.0
2023-11-14 12:05:00,36.08,36.08,35.92,35.92,125507.0,34.5002,34.5002,34.3472,34.3472,125507.0
2023-11-14 12:10:00,35.92,35.94,35.81,35.82,91178.0,34.3472,34.3663,34.242,34.2516,91178.0
2023-11-14 12:15:00,35.82,35.89,35.8,35.88,157987.0,34.2516,34.3185,34.2325,34.309,157987.0
2023-11-14 12:20:00,35.87,35.87,35.79,35.82,80172.0,34.2994,34.2994,34.2229,34.2516,80172.0
2023-11-14 12:25:00,35.82,35.91,35.81,35.89,37300.0,34.2516,34.3377,34.242,34.3185,37300.0
2023-11-14 12:30:00,35.89,35.9,35.86,35.88,44880.0,34.3185,34.3281,34.2899,34.309,44880.0
2023-11-14 12:35:00,35.88,35.9,35.82,35.9,59274.0,34.309,34.3281,34.2516,34.3281,59274.0
2023-11-14 12:40:00,35.89,35.93,35.88,35.9,48795.0,34.3185,34.3568,34.309,34.3281,48795.0
2023-11-14 12:45:00,35.9,35.93,35.89,35.92,38223.0,34.3281,34.3568,34.3185,34.3472,38223.0
2023-11-14 12:50:00,35.91,35.93,35.88,35.93,38866.0,34.3377,34.3568,34.309,34.3568,38866.0
2023-11-14 12:55:00,35.93,35.94,35.89,35.9,68067.0,34.3568,34.3663,34.3185,34.3281,68067.0
2023-11-14 13:00:00,35.9,35.99,35.89,35.99,63042.0,34.3281,34.4142,34.3185,34.4142,63042.0
2023-11-14 13:05:00,36.0,36.02,35.98,36.01,41454.0,34.4237,34.4428,34.4046,34.4333,41454.0
2023-11-14 13:10:00,36.01,36.02,35.97,35.98,44707.0,34.4333,34.4428,34.395,34.4046,44707.0
2023-11-14 13:15:00,35.98,35.99,35.93,35.95,48605.0,34.4046,34.4142,34.3568,34.3759,48605.0
2023-11-14 13:20:00,35.95,36.1,35.93,36.09,217219.0,34.3759,34.5193,34.3568,34.5098,217219.0
2023-11-14 13:25:00,36.1,36.11,36.03,36.11,174029.0,34.5193,34.5289,34.4524,34.5289,174029.0
2023-11-14 13:30:00,36.11,36.13,36.05,36.12,84700.0,34.5289,34.548,34.4715,34.5385,84700.0
2023-11-14 13:35:00,36.11,36.14,36.08,36.14,48646.0,34.5289,34.5576,34.5002,34.5576,48646.0
2023-11-14 13:40:00,36.14,36.16,36.11,36.12,57776.0,34.5576,34.5767,34.5289,34.5385,57776.0
2023-11-14 13:45:00,36.12,36.18,36.12,36.18,50536.0,34.5385,34.5958,34.5385,34.5958,50536.0
2023-11-14 13:50:00,36.18,36.22,36.17,36.2,68166.0,34.5958,34.6341,34.5863,34.615,68166.0
2023-11-14 13:55:00,36.21,36.24,36.2,36.23,67748.0,34.6245,34.6532,34.615,34.6436,67748.0
2023-11-14 14:00:00,36.23,36.26,36.22,36.25,80934.0,34.6436,34.6723,34.6341,34.6628,80934.0
2023-11-14 14:05:00,36.26,36.26,36.19,36.22,65549.0,34.6723,34.6723,34.6054,34.6341,65549.0
2023-11-14 14:10:00,36.22,36.28,36.2,36.27,57831.0,34.6341,34.6915,34.615,34.6819,57831.0
2023-11-14 14:15:00,36.27,36.28,36.25,36.26,64292.0,34.6819,34.6915,34.6628,34.6723,64292.0
2023-11-14 14:20:00,36.25,36.26,36.17,36.21,108866.0,34.6628,34.6723,34.5863,34.6245,108866.0
2023-11-14 14:25:00,36.21,36.21,36.17,36.2,43446.0,34.6245,34.6245,34.5863,34.615,43446.0
2023-11-14 14:30:00,36.2,36.21,36.16,36.16,62651.0,34.615,34.6245,34.5767,34.5767,62651.0
2023-11-14 14:35:00,36.15,36.18,36.13,36.16,41112.0,34.5672,34.5958,34.548,34.5767,41112.0
2023-11-14 14:40:00,36.16,36.22,36.16,36.21,63829.0,34.5767,34.6341,34.5767,34.6245,63829.0
2023-11-14 14:45:00,36.2,36.22,36.16,36.2,54197.0,34.615,34.6341,34.5767,34.615,54197.0
2023-11-14 14:50:00,36.2,36.24,36.2,36.22,61099.0,34.615,34.6532,34.615,34.6341,61099.0
2023-11-14 14:55:00,36.22,36.28,36.21,36.28,72713.0,34.6341,34.6915,34.6245,34.6915,72713.0
2023-11-14 15:00:00,36.28,36.31,36.28,36.3,79519.0,34.6915,34.7201,34.6915,34.7106,79519.0
2023-11-14 15:05:00,36.3,36.35,36.29,36.34,49586.0,34.7106,34.7584,34.701,34.7488,49586.0
2023-11-14 15:10:00,36.34,36.35,36.32,36.33,60936.0,34.7488,34.7584,34.7297,34.7393,60936.0
2023-11-14 15:15:00,36.34,36.36,36.3,36.32,76066.0,34.7488,34.768,34.7106,34.7297,76066.0
2023-11-14 15:20:00,36.31,36.38,36.29,36.38,97803.0,34.7201,34.7871,34.701,34.7871,97803.0
2023-11-14 15:25:00,36.38,36.38,36.32,36.34,86151.0,34.7871,34.7871,34.7297,34.7488,86151.0
2023-11-14 15:30:00,36.34,36.37,36.31,36.34,222089.0,34.7488,34.7775,34.7201,34.7488,222089.0
2023-11-14 15:35:00,36.34,36.36,36.26,36.27,140434.0,34.7488,34.768,34.6723,34.6819,140434.0
2023-11-14 15:40:00,36.27,36.33,36.25,36.26,125451.0,34.6819,34.7393,34.6628,34.6723,125451.0
2023-11-14 15:45:00,36.25,36.27,36.18,36.19,198367.0,34.6628,34.6819,34.5958,34.6054,198367.0
2023-11-14 15:50:00,36.19,36.19,36.09,36.12,282502.0,34.6054,34.6054,34.5098,34.5385,282502.0
2023-11-14 15:55:00,36.12,36.13,36.07,36.08,464345.0,34.5385,34.548,34.4907,34.5002,464345.0
2023-11-15 09:30:00,35.99,36.1,35.88,36.09,408814.0,34.4142,34.5193,34.309,34.5098,408814.0
2023-11-15 09:35:00,36.1,36.2,36.07,36.11,172090.0,34.5193,34.615,34.4907,34.5289,172090.0
2023-11-15 09:40:00,36.11,36.13,35.96,36.11,83346.0,34.5289,34.548,34.3855,34.5289,83346.0
2023-11-15 09:45:00,36.11,36.15,36.06,36.06,139855.0,34.5289,34.5672,34.4811,34.4811,139855.0
2023-11-15 09:50:00,36.07,36.08,35.85,35.94,153441.0,34.4907,34.5002,34.2803,34.3663,153441.0
2023-11-15 09:55:00,35.95,36.16,35.91,36.15,92644.0,34.3759,34.5767,34.3377,34.5672,92644.0
2023-11-15 10:00:00,36.15,36.29,36.15,36.26,122039.0,34.5672,34.701,34.5672,34.6723,122039.0
2023-11-15 10:05:00,36.26,36.28,36.2,36.24,77365.0,34.6723,34.6915,34.615,34.6532,77365.0
2023-11-15 10:10:00,36.24,36.33,36.24,36.33,66831.0,34.6532,34.7393,34.6532,34.7393,66831.0
2023-11-15 10:15:00,36.32,36.4,36.32,36.36,60412.0,34.7297,34.8062,34.7297,34.768,60412.0
2023-11-15 10:20:00,36.36,36.38,36.27,36.31,76540.0,34.768,34.7871,34.6819,34.7201,76540.0
2023-11-15 10:25:00,36.32,36.42,36.31,36.4,70493.0,34.7297,34.8253,34.7201,34.8062,70493.0
2023-11-15 10:30:00,36.41,36.49,36.39,36.47,83772.0,34.8158,34.8923,34.7966,34.8731,83772.0
2023-11-15 10:35:00,36.48,36.49,36.4,36.44,87575.0,34.8827,34.8923,34.8062,34.8445,87575.0
2023-11-15 10:40:00,36.44,36.5,36.44,36.45,80476.0,34.8445,34.9018,34.8445,34.854,80476.0
2023-11-15 10:45:00,36.45,36.52,36.44,36.5,100900.0,34.854,34.921,34.8445,34.9018,100900.0
2023-11-15 10:50:00,36.51,36.54,36.4,36.41,82564.0,34.9114,34.9401,34.8062,34.8158,82564.0
2023-11-15 10:55:00,36.41,36.51,36.4,36.48,90445.0,34.8158,34.9114,34.8062,34.8827,90445.0
2023-11-15 11:00:00,36.48,36.53,36.47,36.49,63842.0,34.8827,34.9305,34.8731,34.8923,63842.0
2023-11-15 11:05:00,36.48,36.52,36.44,36.47,69183.0,34.8827,34.921,34.8445,34.8731,69183.0
2023-11-15 11:10:00,36.47,36.5,36.41,36.43,95404.0,34.8731,34.9018,34.8158,34.8349,95404.0
2023-11-15 11:15:00,36.43,36.44,36.34,36.38,85957.0,34.8349,34.8445,34.7488,34.7871,85957.0
2023-11-15 11:20:00,36.38,36.43,36.37,36.41,55936.0,34.7871,34.8349,34.7775,34.8158,55936.0
2023-11-15 11:25:00,36.41,36.45,36.39,36.43,78580.0,34.8158,34.854,34.7966,34.8349,78580.0
2023-11-15 11:30:00,36.43,36.43,36.26,36.26,81298.0,34.8349,34.8349,34.6723,34.6723,81298.0
2023-11-15 11:35:00,36.26,36.28,36.22,36.26,49874.0,34.6723,34.6915,34.6341,34.6723,49874.0
2023-11-15 11:40:00,36.27,36.28,36.23,36.25,46207.0,34.6819,34.6915,34.6436,34.6628,46207.0
2023-11-15 11:45:00,36.26,36.44,36.26,36.43,69945.0,34.6723,34.8445,34.6723,34.8349,69945.0
2023-11-15 11:50:00,36.43,36.45,36.38,36.43,77378.0,34.8349,34.854,34.7871,34.8349,77378.0
2023-11-15 11:55:00,36.42,36.43,36.33,36.37,111002.0,34.8253,34.8349,34.7393,34.7775,111002.0
2023-11-15 12:00:00,36.36,36.38,36.33,36.37,46485.0,34.768,34.7871,34.7393,34.7775,46485.0
2023-11-15 12:05:00,36.37,36.37,36.26,36.27,37783.0,34.7775,34.7775,34.6723,34.6819,37783.0
2023-11-15 12:10:00,36.27,36.29,36.22,36.27,55564.0,34.6819,34.701,34.6341,34.6819,55564.0
2023-11-15 12:15:00,36.26,36.29,36.25,36.27,45389.0,34.6723,34.701,34.6628,34.6819,45389.0
2023-11-15 12:20:00,36.27,36.31,36.26,36.29,44833.0,34.6819,34.7201,34.6723,34.701,44833.0
2023-11-15 12:25:00,36.29,36.33,36.27,36.33,50741.0,34.701,34.7393,34.6819,34.7393,50741.0
2023-11-15 12:30:00,36.33,36.42,36.32,36.42,99982.0,34.7393,34.8253,34.7297,34.8253,99982.0
2023-11-15 12:35:00,36.42,36.42,36.34,36.36,34685.0,34.8253,34.8253,34.7488,34.768,34685.0
2023-11-15 12:40:00,36.36,36.38,36.33,36.34,49874.0,34.768,34.7871,34.7393,34.7488,49874.0
2023-11-15 12:45:00,36.34,36.34,36.28,36.33,43949.0,34.7488,34.7488,34.6915,34.7393,43949.0
2023-11-15 12:50:00,36.32,36.35,36.29,36.34,69473.0,34.7297,34.7584,34.701,34.7488,69473.0
2023-11-15 12:55:00,36.34,36.37,36.32,36.36,104593.0,34.7488,34.7775,34.7297,34.768,104593.0
2023-11-15 13:00:00,36.36,36.39,36.32,36.34,31272.0,34.768,34.7966,34.7297,34.7488,31272.0
2023-11-15 13:05:00,36.34,36.34,36.27,36.3,50692.0,34.7488,34.7488,34.6819,34.7106,50692.0
2023-11-15 13:10:00,36.3,36.32,36.28,36.29,49606.0,34.7106,34.7297,34.6915,34.701,49606.0
2023-11-15 13:15:00,36.29,36.33,36.27,36.3,41656.0,34.701,34.7393,34.6819,34.7106,41656.0
2023-11-15 13:20:00,36.3,36.35,36.29,36.3,39544.0,34.7106,34.7584,34.701,34.7106,39544.0
2023-11-15 13:25:00,36.31,36.33,36.29,36.3,42204.0,34.7201,34.7393,34.701,34.7106,42204.0
2023-11-15 13:30:00,36.31,36.32,36.28,36.31,44957.0,34.7201,34.7297,34.6915,34.7201,44957.0
2023-11-15 13:35:00,36.3,36.35,36.29,36.32,61075.0,34.7106,34.7584,34.701,34.7297,61075.0
2023-11-15 13:40:00,36.32,36.36,36.32,36.33,36679.0,34.7297,34.768,34.7297,34.7393,36679.0
2023-11-15 13:45:00,36.34,36.35,36.31,36.34,56724.0,34.7488,34.7584,34.7201,34.7488,56724.0
2023-11-15 13:50:00,36.34,36.35,36.33,36.34,30005.0,34.7488,34.7584,34.7393,34.7488,30005.0
2023-11-15 13:55:00,36.34,36.39,36.34,36.38,70435.0,34.7488,34.7966,34.7488,34.7871,70435.0
2023-11-15 14:00:00,36.39,36.43,36.38,36.43,57428.0,34.7966,34.8349,34.7871,34.8349,57428.0
2023-11-15 14:05:00,36.43,36.48,36.42,36.45,47285.0,34.8349,34.8827,34.8253,34.854,47285.0
2023-11-15 14:10:00,36.44,36.45,36.41,36.41,32802.0,34.8445,34.854,34.8158,34.8158,32802.0
2023-11-15 14:15:00,36.41,36.42,36.38,36.41,51588.0,34.8158,34.8253,34.7871,34.8158,51588.0
2023-11-15 14:20:00,36.42,36.44,36.4,36.41,54094.0,34.8253,34.8445,34.8062,34.8158,54094.0
2023-11-15 14:25:00,36.41,36.46,36.4,36.45,40647.0,34.8158,34.8636,34.8062,34.854,40647.0
2023-11-15 14:30:00,36.45,36.47,36.44,36.46,49073.0,34.854,34.8731,34.8445,34.8636,49073.0
2023-11-15 14:35:00,36.47,36.52,36.46,36.52,76008.0,34.8731,34.921,34.8636,34.921,76008.0
2023-11-15 14:40:00,36.51,36.52,36.49,36.51,58268.0,34.9114,34.921,34.8923,34.9114,58268.0
2023-11-15 14:45:00,36.51,36.52,36.44,36.44,49227.0,34.9114,34.921,34.8445,34.8445,49227.0
2023-11-15 14:50:00,36.45,36.45,36.41,36.43,47021.0,34.854,34.854,34.8158,34.8349,47021.0
2023-11-15 14:55:00,36.42,36.47,36.41,36.47,47496.0,34.8253,34.8731,34.8158,34.8731,47496.0
2023-11-15 15:00:00,36.46,36.49,36.44,36.47,53522.0,34.8636,34.8923,34.8445,34.8731,53522.0
2023-11-15 15:05:00,36.47,36.48,36.44,36.47,61292.0,34.8731,34.8827,34.8445,34.8731,61292.0
2023-11-15 15:10:00,36.48,36.48,36.43,36.47,56380.0,34.8827,34.8827,34.8349,34.8731,56380.0
2023-11-15 15:15:00,36.47,36.49,36.44,36.45,63141.0,34.8731,34.8923,34.8445,34.854,63141.0
2023-11-15 15:20:00,36.45,36.45,36.36,36.36,69757.0,34.854,34.854,34.768,34.768,69757.0
2023-11-15 15:25:00,36.37,36.42,36.35,36.41,66148.0,34.7775,34.8253,34.7584,34.8158,66148.0
2023-11-15 15:30:00,36.42,36.44,36.4,36.41,102063.0,34.8253,34.8445,34.8062,34.8158,102063.0
2023-11-15 15:35:00,36.41,36.42,36.36,36.38,72156.0,34.8158,34.8253,34.768,34.7871,72156.0
2023-11-15 15:40:00,36.38,36.41,36.34,36.35,146877.0,34.7871,34.8158,34.7488,34.7584,146877.0
2023-11-15 15:45:00,36.36,36.37,36.32,36.36,185595.0,34.768,34.7775,34.7297,34.768,185595.0
2023-11-15 15:50:00,36.36,36.37,36.3,36.34,332408.0,34.768,34.7775,34.7106,34.7488,332408.0
2023-11-15 15:55:00,36.34,36.4,36.34,36.38,652121.0,34.7488,34.8062,34.7488,34.7871,652121.0
2023-11-16 09:30:00,36.46,36.63,36.4,36.61,285644.0,34.8636,35.0261,34.8062,35.007,285644.0
2023-11-16 09:35:00,36.61,36.8,36.58,36.79,207950.0,35.007,35.1887,34.9783,35.1791,207950.0
2023-11-16 09:40:00,36.79,37.0,36.76,36.96,180733.0,35.1791,35.3799,35.1504,35.3417,180733.0
2023-11-16 09:45:00,36.95,37.14,36.88,36.89,221971.0,35.3321,35.5138,35.2652,35.2748,221971.0
2023-11-16 09:50:00,36.89,36.9,36.79,36.82,116037.0,35.2748,35.2843,35.1791,35.2078,116037.0
2023-11-16 09:55:00,36.82,36.84,36.7,36.71,86021.0,35.2078,35.2269,35.0931,35.1026,86021.0
2023-11-16 10:00:00,36.72,36.78,36.67,36.72,80286.0,35.1122,35.1696,35.0644,35.1122,80286.0
2023-11-16 10:05:00,36.72,36.83,36.71,36.73,86036.0,35.1122,35.2174,35.1026,35.1218,86036.0
2023-11-16 10:10:00,36.73,36.75,36.63,36.74,82814.0,35.1218,35.1409,35.0261,35.1313,82814.0
2023-11-16 10:15:00,36.74,36.86,36.74,36.84,98963.0,35.1313,35.2461,35.1313,35.2269,98963.0
2023-11-16 10:20:00,36.84,36.96,36.83,36.91,139901.0,35.2269,35.3417,35.2174,35.2939,139901.0
2023-11-16 10:25:00,36.91,36.91,36.84,36.87,71204.0,35.2939,35.2939,35.2269,35.2556,71204.0
2023-11-16 10:30:00,36.87,37.06,36.84,37.03,179169.0,35.2556,35.4373,35.2269,35.4086,179169.0
2023-11-16 10:35:00,37.02,37.18,37.01,37.05,183950.0,35.3991,35.5521,35.3895,35.4277,183950.0
2023-11-16 10:40:00,37.05,37.06,36.91,37.0,163338.0,35.4277,35.4373,35.2939,35.3799,163338.0
2023-11-16 10:45:00,37.0,37.0,36.9,36.94,65467.0,35.3799,35.3799,35.2843,35.3226,65467.0
2023-11-16 10:50:00,36.94,36.98,36.87,36.95,126868.0,35.3226,35.3608,35.2556,35.3321,126868.0
2023-11-16 10:55:00,36.95,37.08,36.92,37.05,72236.0,35.3321,35.4564,35.3034,35.4277,72236.0
2023-11-16 11:00:00,37.05,37.13,37.04,37.13,90870.0,35.4277,35.5042,35.4182,35.5042,90870.0
2023-11-16 11:05:00,37.12,37.16,37.08,37.13,97966.0,35.4947,35.5329,35.4564,35.5042,97966.0
2023-11-16 11:10:00,37.14,37.25,37.12,37.24,168991.0,35.5138,35.619,35.4947,35.6094,168991.0
2023-11-16 11:15:00,37.25,37.27,37.15,37.18,113368.0,35.619,35.6381,35.5234,35.5521,113368.0
2023-11-16 11:20:00,37.18,37.2,37.11,37.13,61841.0,35.5521,35.5712,35.4851,35.5042,61841.0
2023-11-16 11:25:00,37.14,37.18,37.08,37.1,127965.0,35.5138,35.5521,35.4564,35.4756,127965.0
2023-11-16 11:30:00,37.09,37.16,37.03,37.13,141691.0,35.466,35.5329,35.4086,35.5042,141691.0
2023-11-16 11:35:00,37.13,37.17,37.1,37.14,71051.0,35.5042,35.5425,35.4756,35.5138,71051.0
2023-11-16 11:40:00,37.15,37.18,36.98,37.0,72431.0,35.5234,35.5521,35.3608,35.3799,72431.0
2023-11-16 11:45:00,37.0,37.02,36.91,36.95,54581.0,35.3799,35.3991,35.2939,35.3321,54581.0
2023-11-16 11:50:00,36.96,36.99,36.94,36.95,63011.0,35.3417,35.3704,35.3226,35.3321,63011.0
2023-11-16 11:55:00,36.95,36.98,36.92,36.94,101405.0,35.3321,35.3608,35.3034,35.3226,101405.0
2023-11-16 12:00:00,36.94,37.01,36.9,36.94,95313.0,35.3226,35.3895,35.2843,35.3226,95313.0
2023-11-16 12:05:00,36.94,36.95,36.82,36.83,48236.0,35.3226,35.3321,35.2078,35.2174,48236.0
2023-11-16 12:10:00,36.82,36.83,36.75,36.8,64126.0,35.2078,35.2174,35.1409,35.1887,64126.0
2023-11-16 12:15:00,36.8,36.89,36.8,36.83,36328.0,35.1887,35.2748,35.1887,35.2174,36328.0
2023-11-16 12:20:00,36.84,36.91,36.84,36.86,46074.0,35.2269,35.2939,35.2269,35.2461,46074.0
2023-11-16 12:25:00,36.85,36.93,36.84,36.91,42557.0,35.2365,35.313,35.2269,35.2939,42557.0
2023-11-16 12:30:00,36.91,36.97,36.86,36.88,72148.0,35.2939,35.3512,35.2461,35.2652,72148.0
2023-11-16 12:35:00,36.88,36.88,36.82,36.84,22866.0,35.2652,35.2652,35.2078,35.2269,22866.0
2023-11-16 12:40:00,36.84,36.87,36.83,36.85,44738.0,35.2269,35.2556,35.2174,35.2365,44738.0
2023-11-16 12:45:00,36.86,36.86,36.79,36.8,24048.0,35.2461,35.2461,35.1791,35.1887,24048.0
2023-11-16 12:50:00,36.8,36.83,36.78,36.8,31503.0,35.1887,35.2174,35.1696,35.1887,31503.0
2023-11-16 12:55:00,36.8,36.84,36.76,36.82,43328.0,35.1887,35.2269,35.1504,35.2078,43328.0
2023-11-16 13:00:00,36.82,36.82,36.74,36.77,56621.0,35.2078,35.2078,35.1313,35.16,56621.0
2023-11-16 13:05:00,36.77,36.79,36.71,36.76,65510.0,35.16,35.1791,35.1026,35.1504,65510.0
2023-11-16 13:10:00,36.77,36.78,36.71,36.73,60041.0,35.16,35.1696,35.1026,35.1218,60041.0
2023-11-16 13:15:00,36.73,36.75,36.7,36.73,47323.0,35.1218,35.1409,35.0931,35.1218,47323.0
2023-11-16 13:20:00,36.73,36.74,36.69,36.73,50066.0,35.1218,35.1313,35.0835,35.1218,50066.0
2023-11-16 13:25:00,36.73,36.77,36.68,36.7,68289.0,35.1218,35.16,35.0739,35.0931,68289.0
2023-11-16 13:30:00,36.7,36.77,36.69,36.76,48252.0,35.0931,35.16,35.0835,35.1504,48252.0
2023-11-16 13:35:00,36.76,36.76,36.73,36.74,61680.0,35.1504,35.1504,35.1218,35.1313,61680.0
2023-11-16 13:40:00,36.75,36.79,36.73,36.77,53726.0,35.1409,35.1791,35.1218,35.16,53726.0
2023-11-16 13:45:00,36.77,36.78,36.68,36.69,42872.0,35.16,35.1696,35.0739,35.0835,42872.0
2023-11-16 13:50:00,36.7,36.74,36.67,36.68,39057.0,35.0931,35.1313,35.0644,35.0739,39057.0
2023-11-16 13:55:00,36.68,36.7,36.65,36.69,49668.0,35.0739,35.0931,35.0453,35.0835,49668.0
2023-11-16 14:00:00,36.69,36.76,36.68,36.73,47427.0,35.0835,35.1504,35.0739,35.1218,47427.0
2023-11-16 14:05:00,36.73,36.74,36.7,36.71,52132.0,35.1218,35.1313,35.0931,35.1026,52132.0
2023-11-16 14:10:00,36.72,36.72,36.64,36.66,56118.0,35.1122,35.1122,35.0357,35.0548,56118.0
2023-11-16 14:15:00,36.66,36.72,36.65,36.72,54655.0,35.0548,35.1122,35.0453,35.1122,54655.0
2023-11-16 14:20:00,36.72,36.73,36.68,36.7,67507.0,35.1122,35.1218,35.0739,35.0931,67507.0
2023-11-16 14:25:00,36.7,36.71,36.65,36.7,61822.0,35.0931,35.1026,35.0453,35.0931,61822.0
2023-11-16 14:30:00,36.7,36.75,36.7,36.74,42299.0,35.0931,35.1409,35.0931,35.1313,42299.0
2023-11-16 14:35:00,36.75,36.77,36.71,36.73,64377.0,35.1409,35.16,35.1026,35.1218,64377.0
2023-11-16 14:40:00,36.74,36.75,36.72,36.74,36832.0,35.1313,35.1409,35.1122,35.1313,36832.0
2023-11-16 14:45:00,36.75,36.79,36.74,36.77,98174.0,35.1409,35.1791,35.1313,35.16,98174.0
2023-11-16 14:50:00,36.77,36.78,36.72,36.74,98137.0,35.16,35.1696,35.1122,35.1313,98137.0
2023-11-16 14:55:00,36.73,36.78,36.72,36.77,45594.0,35.1218,35.1696,35.1122,35.16,45594.0
2023-11-16 15:00:00,36.77,36.82,36.76,36.81,58508.0,35.16,35.2078,35.1504,35.1983,58508.0
2023-11-16 15:05:00,36.82,36.85,36.8,36.84,54288.0,35.2078,35.2365,35.1887,35.2269,54288.0
2023-11-16 15:10:00,36.84,36.85,36.77,36.77,50679.0,35.2269,35.2365,35.16,35.16,50679.0
2023-11-16 15:15:00,36.77,36.78,36.69,36.7,83799.0,35.16,35.1696,35.0835,35.0931,83799.0
2023-11-16 15:20:00,36.7,36.71,36.64,36.64,77798.0,35.0931,35.1026,35.0357,35.0357,77798.0
2023-11-16 15:25:00,36.65,36.65,36.57,36.57,84384.0,35.0453,35.0453,34.9688,34.9688,84384.0
2023-11-16 15:30:00,36.58,36.58,36.51,36.52,138589.0,34.9783,34.9783,34.9114,34.921,138589.0
2023-11-16 15:35:00,36.52,36.61,36.51,36.58,226506.0,34.921,35.007,34.9114,34.9783,226506.0
2023-11-16 15:40:00,36.58,36.6,36.55,36.58,160240.0,34.9783,34.9974,34.9496,34.9783,160240.0
2023-11-16 15:45:00,36.58,36.61,36.55,36.6,215363.0,34.9783,35.007,34.9496,34.9974,215363.0
2023-11-16 15:50:00,36.59,36.59,36.52,36.57,317825.0,34.9879,34.9879,34.921,34.9688,317825.0
2023-11-16 15:55:00,36.57,36.63,36.55,36.55,874915.0,34.9688,35.0261,34.9496,34.9496,874915.0
2023-11-17 09:30:00,36.83,36.87,36.61,36.79,434771.0,35.2174,35.2556,35.007,35.1791,434771.0
2023-11-17 09:35:00,36.79,36.87,36.69,36.75,138168.0,35.1791,35.2556,35.0835,35.1409,138168.0
2023-11-17 09:40:00,36.76,36.8,36.62,36.64,96930.0,35.1504,35.1887,35.0166,35.0357,96930.0
2023-11-17 09:45:00,36.66,36.71,36.63,36.66,72605.0,35.0548,35.1026,35.0261,35.0548,72605.0
2023-11-17 09:50:00,36.66,36.66,36.4,36.43,96941.0,35.0548,35.0548,34.8062,34.8349,96941.0
2023-11-17 09:55:00,36.43,36.48,36.4,36.46,114703.0,34.8349,34.8827,34.8062,34.8636,114703.0
2023-11-17 10:00:00,36.45,36.61,36.45,36.6,113760.0,34.854,35.007,34.854,34.9974,113760.0
2023-11-17 10:05:00,36.6,36.62,36.53,36.56,75442.0,34.9974,35.0166,34.9305,34.9592,75442.0
2023-11-17 10:10:00,36.56,36.58,36.44,36.48,45382.0,34.9592,34.9783,34.8445,34.8827,45382.0
2023-11-17 10:15:00,36.48,36.53,36.44,36.47,41059.0,34.8827,34.9305,34.8445,34.8731,41059.0
2023-11-17 10:20:00,36.46,36.48,36.35,36.44,52775.0,34.8636,34.8827,34.7584,34.8445,52775.0
2023-11-17 10:25:00,36.44,36.44,36.31,36.4,51143.0,34.8445,34.8445,34.7201,34.8062,51143.0
2023-11-17 10:30:00,36.39,36.5,36.36,36.5,78884.0,34.7966,34.9018,34.768,34.9018,78884.0
2023-11-17 10:35:00,36.5,36.53,36.46,36.52,60595.0,34.9018,34.9305,34.8636,34.921,60595.0
2023-11-17 10:40:00,36.52,36.59,36.48,36.58,80575.0,34.921,34.9879,34.8827,34.9783,80575.0
2023-11-17 10:45:00,36.59,36.68,36.57,36.65,69709.0,34.9879,35.0739,34.9688,35.0453,69709.0
2023-11-17 10:50:00,36.65,36.66,36.57,36.59,48465.0,35.0453,35.0548,34.9688,34.9879,48465.0
2023-11-17 10:55:00,36.58,36.6,36.54,36.55,60399.0,34.9783,34.9974,34.9401,34.9496,60399.0
2023-11-17 11:00:00,36.55,36.56,36.45,36.5,57213.0,34.9496,34.9592,34.854,34.9018,57213.0
2023-11-17 11:05:00,36.5,36.58,36.49,36.58,51217.0,34.9018,34.9783,34.8923,34.9783,51217.0
2023-11-17 11:10:00,36.58,36.61,36.56,36.56,32696.0,34.9783,35.007,34.9592,34.9592,32696.0
2023-11-17 11:15:00,36.56,36.57,36.46,36.48,41462.0,34.9592,34.9688,34.8636,34.8827,41462.0
2023-11-17 11:20:00,36.48,36.5,36.45,36.45,28100.0,34.8827,34.9018,34.854,34.854,28100.0
2023-11-17 11:25:00,36.45,36.47,36.4,36.44,54074.0,34.854,34.8731,34.8062,34.8445,54074.0
2023-11-17 11:30:00,36.44,36.44,36.36,36.39,76701.0,34.8445,34.8445,34.768,34.7966,76701.0
2023-11-17 11:35:00,36.4,36.4,36.33,36.34,53287.0,34.8062,34.8062,34.7393,34.7488,53287.0
2023-11-17 11:40:00,36.34,36.36,36.3,36.3,36447.0,34.7488,34.768,34.7106,34.7106,36447.0
2023-11-17 11:45:00,36.3,36.33,36.23,36.32,74227.0,34.7106,34.7393,34.6436,34.7297,74227.0
2023-11-17 11:50:00,36.32,36.36,36.3,36.34,22531.0,34.7297,34.768,34.7106,34.7488,22531.0
2023-11-17 11:55:00,36.34,36.39,36.33,36.39,15118.0,34.7488,34.7966,34.7393,34.7966,15118.0
2023-11-17 12:00:00,36.38,36.4,36.36,36.39,27861.0,34.7871,34.8062,34.768,34.7966,27861.0
2023-11-17 12:05:00,36.39,36.41,36.33,36.34,29150.0,34.7966,34.8158,34.7393,34.7488,29150.0
2023-11-17 12:10:00,36.35,36.39,36.34,36.37,30250.0,34.7584,34.7966,34.7488,34.7775,30250.0
2023-11-17 12:15:00,36.37,36.37,36.35,36.37,22412.0,34.7775,34.7775,34.7584,34.7775,22412.0
2023-11-17 12:20:00,36.37,36.4,36.34,36.36,29067.0,34.7775,34.8062,34.7488,34.768,29067.0
2023-11-17 12:25:00,36.35,36.35,36.32,36.34,19605.0,34.7584,34.7584,34.7297,34.7488,19605.0
2023-11-17 12:30:00,36.35,36.43,36.35,36.41,46456.0,34.7584,34.8349,34.7584,34.8158,46456.0
2023-11-17 12:35:00,36.42,36.44,36.4,36.44,43332.0,34.8253,34.8445,34.8062,34.8445,43332.0
2023-11-17 12:40:00,36.44,36.47,36.42,36.44,53976.0,34.8445,34.8731,34.8253,34.8445,53976.0
2023-11-17 12:45:00,36.44,36.45,36.4,36.41,30108.0,34.8445,34.854,34.8062,34.8158,30108.0
2023-11-17 12:50:00,36.41,36.43,36.4,36.41,15859.0,34.8158,34.8349,34.8062,34.8158,15859.0
2023-11-17 12:55:00,36.41,36.42,36.39,36.41,21643.0,34.8158,34.8253,34.7966,34.8158,21643.0
2023-11-17 13:00:00,36.41,36.44,36.39,36.44,50182.0,34.8158,34.8445,34.7966,34.8445,50182.0
2023-11-17 13:05:00,36.44,36.48,36.43,36.48,36747.0,34.8445,34.8827,34.8349,34.8827,36747.0
2023-11-17 13:10:00,36.48,36.51,36.44,36.51,40500.0,34.8827,34.9114,34.8445,34.9114,40500.0
2023-11-17 13:15:00,36.51,36.53,36.47,36.47,40777.0,34.9114,34.9305,34.8731,34.8731,40777.0
2023-11-17 13:20:00,36.48,36.55,36.47,36.5,76926.0,34.8827,34.9496,34.8731,34.9018,76926.0
2023-11-17 13:25:00,36.5,36.54,36.5,36.54,61716.0,34.9018,34.9401,34.9018,34.9401,61716.0
2023-11-17 13:30:00,36.54,36.54,36.47,36.47,32686.0,34.9401,34.9401,34.8731,34.8731,32686.0
2023-11-17 13:35:00,36.47,36.51,36.46,36.49,38766.0,34.8731,34.9114,34.8636,34.8923,38766.0
2023-11-17 13:40:00,36.5,36.5,36.44,36.45,54778.0,34.9018,34.9018,34.8445,34.854,54778.0
2023-11-17 13:45:00,36.45,36.48,36.43,36.45,30146.0,34.854,34.8827,34.8349,34.854,30146.0
2023-11-17 13:50:00,36.46,36.47,36.4,36.41,41122.0,34.8636,34.8731,34.8062,34.8158,41122.0
2023-11-17 13:55:00,36.41,36.43,36.4,36.41,52193.0,34.8158,34.8349,34.8062,34.8158,52193.0
2023-11-17 14:00:00,36.41,36.41,36.38,36.39,40982.0,34.8158,34.8158,34.7871,34.7966,40982.0
2023-11-17 14:05:00,36.4,36.4,36.34,36.34,43120.0,34.8062,34.8062,34.7488,34.7488,43120.0
2023-11-17 14:10:00,36.34,36.37,36.33,36.34,50062.0,34.7488,34.7775,34.7393,34.7488,50062.0
2023-11-17 14:15:00,36.33,36.34,36.3,36.3,53621.0,34.7393,34.7488,34.7106,34.7106,53621.0
2023-11-17 14:20:00,36.3,36.31,36.26,36.29,65307.0,34.7106,34.7201,34.6723,34.701,65307.0
2023-11-17 14:25:00,36.29,36.29,36.23,36.26,104480.0,34.701,34.701,34.6436,34.6723,104480.0
2023-11-17 14:30:00,36.26,36.3,36.24,36.27,64534.0,34.6723,34.7106,34.6532,34.6819,64534.0
2023-11-17 14:35:00,36.26,36.28,36.23,36.24,53018.0,34.6723,34.6915,34.6436,34.6532,53018.0
2023-11-17 14:40:00,36.25,36.28,36.24,36.27,29302.0,34.6628,34.6915,34.6532,34.6819,29302.0
2023-11-17 14:45:00,36.27,36.28,36.25,36.27,36198.0,34.6819,34.6915,34.6628,34.6819,36198.0
2023-11-17 14:50:00,36.27,36.3,36.24,36.29,57006.0,34.6819,34.7106,34.6532,34.701,57006.0
2023-11-17 14:55:00,36.3,36.33,36.27,36.32,35533.0,34.7106,34.7393,34.6819,34.7297,35533.0
2023-11-17 15:00:00,36.32,36.32,36.27,36.27,42886.0,34.7297,34.7297,34.6819,34.6819,42886.0
2023-11-17 15:05:00,36.27,36.31,36.25,36.3,49941.0,34.6819,34.7201,34.6628,34.7106,49941.0
2023-11-17 15:10:00,36.3,36.31,36.28,36.29,59895.0,34.7106,34.7201,34.6915,34.701,59895.0
2023-11-17 15:15:00,36.28,36.3,36.27,36.29,70588.0,34.6915,34.7106,34.6819,34.701,70588.0
2023-11-17 15:20:00,36.29,36.3,36.27,36.3,87610.0,34.701,34.7106,34.6819,34.7106,87610.0
2023-11-17 15:25:00,36.29,36.32,36.28,36.3,54145.0,34.701,34.7297,34.6915,34.7106,54145.0
2023-11-17 15:30:00,36.3,36.31,36.24,36.27,77903.0,34.7106,34.7201,34.6532,34.6819,77903.0
2023-11-17 15:35:00,36.27,36.27,36.22,36.23,87385.0,34.6819,34.6819,34.6341,34.6436,87385.0
2023-11-17 15:40:00,36.23,36.26,36.22,36.23,98298.0,34.6436,34.6723,34.6341,34.6436,98298.0
2023-11-17 15:45:00,36.23,36.38,36.22,36.37,200663.0,34.6436,34.7871,34.6341,34.7775,200663.0
2023-11-17 15:50:00,36.37,36.44,36.36,36.43,304753.0,34.7775,34.8445,34.768,34.8349,304753.0
2023-11-17 15:55:00,36.43,36.43,36.34,36.35,403484.0,34.8349,34.8349,34.7488,34.7584,403484.0
2023-11-20 09:30:00,36.04,36.12,35.78,35.97,358666.0,34.462,34.5385,34.2134,34.395,358666.0
2023-11-20 09:35:00,35.96,36.17,35.95,36.12,99806.0,34.3855,34.5863,34.3759,34.5385,99806.0
2023-11-20 09:40:00,36.12,36.25,36.11,36.23,75224.0,34.5385,34.6628,34.5289,34.6436,75224.0
2023-11-20 09:45:00,36.23,36.36,36.17,36.35,86725.0,34.6436,34.768,34.5863,34.7584,86725.0
2023-11-20 09:50:00,36.34,36.38,36.3,36.35,169508.0,34.7488,34.7871,34.7106,34.7584,169508.0
2023-11-20 09:55:00,36.35,36.44,36.32,36.43,51395.0,34.7584,34.8445,34.7297,34.8349,51395.0
2023-11-20 10:00:00,36.43,36.43,36.3,36.37,88341.0,34.8349,34.8349,34.7106,34.7775,88341.0
2023-11-20 10:05:00,36.37,36.43,36.36,36.39,52039.0,34.7775,34.8349,34.768,34.7966,52039.0
2023-11-20 10:10:00,36.38,36.41,36.34,36.4,60167.0,34.7871,34.8158,34.7488,34.8062,60167.0
2023-11-20 10:15:00,36.4,36.43,36.35,36.4,62482.0,34.8062,34.8349,34.7584,34.8062,62482.0
2023-11-20 10:20:00,36.39,36.43,36.35,36.38,40849.0,34.7966,34.8349,34.7584,34.7871,40849.0
2023-11-20 10:25:00,36.38,36.45,36.37,36.41,43115.0,34.7871,34.854,34.7775,34.8158,43115.0
2023-11-20 10:30:00,36.41,36.52,36.37,36.51,56293.0,34.8158,34.921,34.7775,34.9114,56293.0
2023-11-20 10:35:00,36.51,36.52,36.45,36.51,29931.0,34.9114,34.921,34.854,34.9114,29931.0
2023-11-20 10:40:00,36.51,36.57,36.48,36.49,44156.0,34.9114,34.9688,34.8827,34.8923,44156.0
2023-11-20 10:45:00,36.48,36.57,36.47,36.57,36405.0,34.8827,34.9688,34.8731,34.9688,36405.0
2023-11-20 10:50:00,36.56,36.57,36.51,36.54,35949.0,34.9592,34.9688,34.9114,34.9401,35949.0
2023-11-20 10:55:00,36.53,36.57,36.51,36.57,61951.0,34.9305,34.9688,34.9114,34.9688,61951.0
2023-11-20 11:00:00,36.56,36.64,36.53,36.63,86415.0,34.9592,35.0357,34.9305,35.0261,86415.0
2023-11-20 11:05:00,36.63,36.65,36.6,36.65,73268.0,35.0261,35.0453,34.9974,35.0453,73268.0
2023-11-20 11:10:00,36.66,36.67,36.61,36.66,119417.0,35.0548,35.0644,35.007,35.0548,119417.0
2023-11-20 11:15:00,36.67,36.77,36.66,36.75,92085.0,35.0644,35.16,35.0548,35.1409,92085.0
2023-11-20 11:20:00,36.75,36.79,36.71,36.79,32747.0,35.1409,35.1791,35.1026,35.1791,32747.0
2023-11-20 11:25:00,36.79,36.82,36.75,36.79,74791.0,35.1791,35.2078,35.1409,35.1791,74791.0
2023-11-20 11:30:00,36.78,36.82,36.76,36.8,55924.0,35.1696,35.2078,35.1504,35.1887,55924.0
2023-11-20 11:35:00,36.8,36.83,36.76,36.77,72846.0,35.1887,35.2174,35.1504,35.16,72846.0
2023-11-20 11:40:00,36.78,36.82,36.77,36.8,23189.0,35.1696,35.2078,35.16,35.1887,23189.0
2023-11-20 11:45:00,36.79,36.79,36.7,36.71,39961.0,35.1791,35.1791,35.0931,35.1026,39961.0
2023-11-20 11:50:00,36.72,36.76,36.7,36.76,49352.0,35.1122,35.1504,35.0931,35.1504,49352.0
2023-11-20 11:55:00,36.76,36.77,36.7,36.7,36288.0,35.1504,35.16,35.0931,35.0931,36288.0
2023-11-20 12:00:00,36.7,36.71,36.63,36.65,45475.0,35.0931,35.1026,35.0261,35.0453,45475.0
2023-11-20 12:05:00,36.65,36.73,36.65,36.69,37146.0,35.0453,35.1218,35.0453,35.0835,37146.0
2023-11-20 12:10:00,36.68,36.74,36.68,36.73,23920.0,35.0739,35.1313,35.0739,35.1218,23920.0
2023-11-20 12:15:00,36.73,36.77,36.72,36.76,34334.0,35.1218,35.16,35.1122,35.1504,34334.0
2023-11-20 12:20:00,36.77,36.79,36.75,36.77,35412.0,35.16,35.1791,35.1409,35.16,35412.0
2023-11-20 12:25:00,36.77,36.78,36.7,36.71,54482.0,35.16,35.1696,35.0931,35.1026,54482.0
2023-11-20 12:30:00,36.7,36.71,36.64,36.65,30943.0,35.0931,35.1026,35.0357,35.0453,30943.0
2023-11-20 12:35:00,36.64,36.64,36.57,36.58,49570.0,35.0357,35.0357,34.9688,34.9783,49570.0
2023-11-20 12:40:00,36.58,36.6,36.55,36.55,25005.0,34.9783,34.9974,34.9496,34.9496,25005.0
2023-11-20 12:45:00,36.55,36.56,36.52,36.52,29024.0,34.9496,34.9592,34.921,34.921,29024.0
2023-11-20 12:50:00,36.52,36.53,36.5,36.51,21644.0,34.921,34.9305,34.9018,34.9114,21644.0
2023-11-20 12:55:00,36.5,36.51,36.46,36.48,39911.0,34.9018,34.9114,34.8636,34.8827,39911.0
2023-11-20 13:00:00,36.48,36.65,36.47,36.63,80116.0,34.8827,35.0453,34.8731,35.0261,80116.0
2023-11-20 13:05:00,36.61,36.61,36.56,36.57,46616.0,35.007,35.007,34.9592,34.9688,46616.0
2023-11-20 13:10:00,36.56,36.63,36.56,36.62,17443.0,34.9592,35.0261,34.9592,35.0166,17443.0
2023-11-20 13:15:00,36.62,36.63,36.6,36.63,16228.0,35.0166,35.0261,34.9974,35.0261,16228.0
2023-11-20 13:20:00,36.63,36.66,36.62,36.66,39377.0,35.0261,35.0548,35.0166,35.0548,39377.0
2023-11-20 13:25:00,36.66,36.66,36.6,36.61,29897.0,35.0548,35.0548,34.9974,35.007,29897.0
2023-11-20 13:30:00,36.61,36.65,36.6,36.62,25834.0,35.007,35.0453,34.9974,35.0166,25834.0
2023-11-20 13:35:00,36.62,36.65,36.6,36.64,23170.0,35.0166,35.0453,34.9974,35.0357,23170.0
2023-11-20 13:40:00,36.63,36.68,36.63,36.67,28117.0,35.0261,35.0739,35.0261,35.0644,28117.0
2023-11-20 13:45:00,36.66,36.72,36.65,36.71,55780.0,35.0548,35.1122,35.0453,35.1026,55780.0
2023-11-20 13:50:00,36.7,36.72,36.67,36.7,121966.0,35.0931,35.1122,35.0644,35.0931,121966.0
2023-11-20 13:55:00,36.69,36.7,36.64,36.68,73583.0,35.0835,35.0931,35.0357,35.0739,73583.0
2023-11-20 14:00:00,36.68,36.71,36.67,36.69,42306.0,35.0739,35.1026,35.0644,35.0835,42306.0
2023-11-20 14:05:00,36.69,36.72,36.68,36.71,30305.0,35.0835,35.1122,35.0739,35.1026,30305.0
2023-11-20 14:10:00,36.7,36.73,36.65,36.68,60243.0,35.0931,35.1218,35.0453,35.0739,60243.0
2023-11-20 14:15:00,36.68,36.71,36.66,36.71,33678.0,35.0739,35.1026,35.0548,35.1026,33678.0
2023-11-20 14:20:00,36.71,36.75,36.69,36.73,35474.0,35.1026,35.1409,35.0835,35.1218,35474.0
2023-11-20 14:25:00,36.72,36.74,36.72,36.73,27526.0,35.1122,35.1313,35.1122,35.1218,27526.0
2023-11-20 14:30:00,36.72,36.75,36.72,36.73,36934.0,35.1122,35.1409,35.1122,35.1218,36934.0
2023-11-20 14:35:00,36.73,36.74,36.67,36.68,54839.0,35.1218,35.1313,35.0644,35.0739,54839.0
2023-11-20 14:40:00,36.68,36.68,36.66,36.66,50551.0,35.0739,35.0739,35.0548,35.0548,50551.0
2023-11-20 14:45:00,36.66,36.67,36.61,36.66,37784.0,35.0548,35.0644,35.007,35.0548,37784.0
2023-11-20 14:50:00,36.66,36.69,36.61,36.64,44492.0,35.0548,35.0835,35.007,35.0357,44492.0
2023-11-20 14:55:00,36.64,36.65,36.62,36.64,26134.0,35.0357,35.0453,35.0166,35.0357,26134.0
2023-11-20 15:00:00,36.64,36.69,36.63,36.66,34604.0,35.0357,35.0835,35.0261,35.0548,34604.0
2023-11-20 15:05:00,36.66,36.68,36.61,36.62,88088.0,35.0548,35.0739,35.007,35.0166,88088.0
2023-11-20 15:10:00,36.62,36.65,36.6,36.63,45706.0,35.0166,35.0453,34.9974,35.0261,45706.0
2023-11-20 15:15:00,36.63,36.67,36.6,36.66,40816.0,35.0261,35.0644,34.9974,35.0548,40816.0
2023-11-20 15:20:00,36.66,36.67,36.61,36.62,55442.0,35.0548,35.0644,35.007,35.0166,55442.0
2023-11-20 15:25:00,36.62,36.64,36.57,36.62,81561.0,35.0166,35.0357,34.9688,35.0166,81561.0
2023-11-20 15:30:00,36.63,36.66,36.62,36.64,68974.0,35.0261,35.0548,35.0166,35.0357,68974.0
2023-11-20 15:35:00,36.64,36.68,36.59,36.67,89975.0,35.0357,35.0739,34.9879,35.0644,89975.0
2023-11-20 15:40:00,36.68,36.72,36.67,36.68,87566.0,35.0739,35.1122,35.0644,35.0739,87566.0
2023-11-20 15:45:00,36.68,36.71,36.64,36.7,171001.0,35.0739,35.1026,35.0357,35.0931,171001.0
2023-11-20 15:50:00,36.71,36.71,36.61,36.63,241538.0,35.1026,35.1026,35.007,35.0261,241538.0
2023-11-20 15:55:00,36.64,36.64,36.55,36.55,763954.0,35.0357,35.0357,34.9496,34.9496,763954.0
2023-11-21 09:30:00,37.2,37.42,37.14,37.41,406669.0,35.5712,35.7815,35.5138,35.772,406669.0
2023-11-21 09:35:00,37.42,37.64,37.39,37.63,278839.0,35.7815,35.9919,35.7529,35.9823,278839.0
2023-11-21 09:40:00,37.63,37.65,37.44,37.54,207467.0,35.9823,36.0015,35.8007,35.8963,207467.0
2023-11-21 09:45:00,37.54,37.63,37.47,37.47,222206.0,35.8963,35.9823,35.8294,35.8294,222206.0
2023-11-21 09:50:00,37.49,37.65,37.48,37.52,294203.0,35.8485,36.0015,35.8389,35.8772,294203.0
2023-11-21 09:55:00,37.51,37.55,37.44,37.51,119617.0,35.8676,35.9059,35.8007,35.8676,119617.0
2023-11-21 10:00:00,37.51,37.62,37.45,37.47,88465.0,35.8676,35.9728,35.8102,35.8294,88465.0
2023-11-21 10:05:00,37.46,37.59,37.4,37.59,137100.0,35.8198,35.9441,35.7624,35.9441,137100.0
2023-11-21 10:10:00,37.59,37.63,37.51,37.62,96201.0,35.9441,35.9823,35.8676,35.9728,96201.0
2023-11-21 10:15:00,37.62,37.7,37.54,37.57,105854.0,35.9728,36.0493,35.8963,35.925,105854.0
2023-11-21 10:20:00,37.56,37.74,37.53,37.67,141668.0,35.9154,36.0875,35.8867,36.0206,141668.0
2023-11-21 10:25:00,37.68,37.76,37.65,37.75,141090.0,36.0302,36.1067,36.0015,36.0971,141090.0
2023-11-21 10:30:00,37.76,37.81,37.71,37.81,105309.0,36.1067,36.1545,36.0588,36.1545,105309.0
2023-11-21 10:35:00,37.8,37.83,37.67,37.68,118915.0,36.1449,36.1736,36.0206,36.0302,118915.0
2023-11-21 10:40:00,37.67,37.77,37.63,37.77,117610.0,36.0206,36.1162,35.9823,36.1162,117610.0
2023-11-21 10:45:00,37.76,37.79,37.65,37.68,85410.0,36.1067,36.1353,36.0015,36.0302,85410.0
2023-11-21 10:50:00,37.68,37.72,37.67,37.7,230647.0,36.0302,36.0684,36.0206,36.0493,230647.0
2023-11-21 10:55:00,37.69,37.72,37.65,37.72,98431.0,36.0397,36.0684,36.0015,36.0684,98431.0
2023-11-21 11:00:00,37.71,37.75,37.67,37.73,96202.0,36.0588,36.0971,36.0206,36.078,96202.0
2023-11-21 11:05:00,37.73,37.77,37.68,37.72,170443.0,36.078,36.1162,36.0302,36.0684,170443.0
2023-11-21 11:10:00,37.72,37.76,37.67,37.68,93388.0,36.0684,36.1067,36.0206,36.0302,93388.0
2023-11-21 11:15:00,37.68,37.71,37.65,37.69,133831.0,36.0302,36.0588,36.0015,36.0397,133831.0
2023-11-21 11:20:00,37.68,37.68,37.55,37.62,161727.0,36.0302,36.0302,35.9059,35.9728,161727.0
2023-11-21 11:25:00,37.62,37.66,37.53,37.56,157856.0,35.9728,36.011,35.8867,35.9154,157856.0
2023-11-21 11:30:00,37.55,37.56,37.49,37.53,76417.0,35.9059,35.9154,35.8485,35.8867,76417.0
2023-11-21 11:35:00,37.52,37.6,37.51,37.58,67670.0,35.8772,35.9537,35.8676,35.9345,67670.0
2023-11-21 11:40:00,37.58,37.7,37.54,37.68,63634.0,35.9345,36.0493,35.8963,36.0302,63634.0
2023-11-21 11:45:00,37.68,37.7,37.6,37.62,119159.0,36.0302,36.0493,35.9537,35.9728,119159.0
2023-11-21 11:50:00,37.61,37.65,37.59,37.6,44251.0,35.9632,36.0015,35.9441,35.9537,44251.0
2023-11-21 11:55:00,37.59,37.62,37.55,37.57,55486.0,35.9441,35.9728,35.9059,35.925,55486.0
2023-11-21 12:00:00,37.58,37.58,37.48,37.5,67383.0,35.9345,35.9345,35.8389,35.858,67383.0
2023-11-21 12:05:00,37.51,37.59,37.5,37.58,166114.0,35.8676,35.9441,35.858,35.9345,166114.0
2023-11-21 12:10:00,37.58,37.62,37.54,37.55,130112.0,35.9345,35.9728,35.8963,35.9059,130112.0
2023-11-21 12:15:00,37.54,37.63,37.53,37.61,74329.0,35.8963,35.9823,35.8867,35.9632,74329.0
2023-11-21 12:20:00,37.6,37.67,37.6,37.66,42123.0,35.9537,36.0206,35.9537,36.011,42123.0
2023-11-21 12:25:00,37.66,37.7,37.62,37.69,44602.0,36.011,36.0493,35.9728,36.0397,44602.0
2023-11-21 12:30:00,37.69,37.73,37.69,37.71,50473.0,36.0397,36.078,36.0397,36.0588,50473.0
2023-11-21 12:35:00,37.7,37.76,37.69,37.76,57596.0,36.0493,36.1067,36.0397,36.1067,57596.0
2023-11-21 12:40:00,37.76,37.78,37.7,37.71,75294.0,36.1067,36.1258,36.0493,36.0588,75294.0
2023-11-21 12:45:00,37.72,37.8,37.72,37.79,106158.0,36.0684,36.1449,36.0684,36.1353,106158.0
2023-11-21 12:50:00,37.79,37.84,37.77,37.77,80709.0,36.1353,36.1832,36.1162,36.1162,80709.0
2023-11-21 12:55:00,37.78,37.84,37.77,37.83,63645.0,36.1258,36.1832,36.1162,36.1736,63645.0
2023-11-21 13:00:00,37.84,37.84,37.76,37.78,49586.0,36.1832,36.1832,36.1067,36.1258,49586.0
2023-11-21 13:05:00,37.79,37.82,37.75,37.81,41588.0,36.1353,36.164,36.0971,36.1545,41588.0
2023-11-21 13:10:00,37.81,37.82,37.74,37.76,79163.0,36.1545,36.164,36.0875,36.1067,79163.0
2023-11-21 13:15:00,37.75,37.83,37.75,37.8,92224.0,36.0971,36.1736,36.0971,36.1449,92224.0
2023-11-21 13:20:00,37.8,37.83,37.76,37.77,57862.0,36.1449,36.1736,36.1067,36.1162,57862.0
2023-11-21 13:25:00,37.77,37.78,37.72,37.73,50105.0,36.1162,36.1258,36.0684,36.078,50105.0
2023-11-21 13:30:00,37.73,37.76,37.67,37.69,36277.0,36.078,36.1067,36.0206,36.0397,36277.0
2023-11-21 13:35:00,37.68,37.7,37.6,37.63,48998.0,36.0302,36.0493,35.9537,35.9823,48998.0
2023-11-21 13:40:00,37.64,37.65,37.59,37.59,55052.0,35.9919,36.0015,35.9441,35.9441,55052.0
2023-11-21 13:45:00,37.59,37.62,37.57,37.58,49775.0,35.9441,35.9728,35.925,35.9345,49775.0
2023-11-21 13:50:00,37.58,37.58,37.52,37.52,52301.0,35.9345,35.9345,35.8772,35.8772,52301.0
2023-11-21 13:55:00,37.52,37.56,37.52,37.55,45925.0,35.8772,35.9154,35.8772,35.9059,45925.0
2023-11-21 14:00:00,37.55,37.63,37.51,37.56,170543.0,35.9059,35.9823,35.8676,35.9154,170543.0
2023-11-21 14:05:00,37.57,37.57,37.42,37.45,52178.0,35.925,35.925,35.7815,35.8102,52178.0
2023-11-21 14:10:00,37.45,37.52,37.45,37.5,68146.0,35.8102,35.8772,35.8102,35.858,68146.0
2023-11-21 14:15:00,37.5,37.53,37.45,37.53,81206.0,35.858,35.8867,35.8102,35.8867,81206.0
2023-11-21 14:20:00,37.53,37.57,37.5,37.5,76102.0,35.8867,35.925,35.858,35.858,76102.0
2023-11-21 14:25:00,37.51,37.55,37.47,37.54,80443.0,35.8676,35.9059,35.8294,35.8963,80443.0
2023-11-21 14:30:00,37.54,37.55,37.5,37.54,53713.0,35.8963,35.9059,35.858,35.8963,53713.0
2023-11-21 14:35:00,37.53,37.56,37.48,37.52,73383.0,35.8867,35.9154,35.8389,35.8772,73383.0
2023-11-21 14:40:00,37.52,37.61,37.5,37.56,270165.0,35.8772,35.9632,35.858,35.9154,270165.0
2023-11-21 14:45:00,37.57,37.6,37.55,37.58,39684.0,35.925,35.9537,35.9059,35.9345,39684.0
2023-11-21 14:50:00,37.58,37.59,37.52,37.54,26989.0,35.9345,35.9441,35.8772,35.8963,26989.0
2023-11-21 14:55:00,37.54,37.59,37.53,37.59,31736.0,35.8963,35.9441,35.8867,35.9441,31736.0
2023-11-21 15:00:00,37.59,37.6,37.55,37.6,50270.0,35.9441,35.9537,35.9059,35.9537,50270.0
2023-11-21 15:05:00,37.59,37.6,37.48,37.49,83447.0,35.9441,35.9537,35.8389,35.8485,83447.0
2023-11-21 15:10:00,37.49,37.54,37.47,37.51,91648.0,35.8485,35.8963,35.8294,35.8676,91648.0
2023-11-21 15:15:00,37.51,37.55,37.49,37.54,68345.0,35.8676,35.9059,35.8485,35.8963,68345.0
2023-11-21 15:20:00,37.53,37.56,37.51,37.54,90096.0,35.8867,35.9154,35.8676,35.8963,90096.0
2023-11-21 15:25:00,37.54,37.55,37.5,37.51,47350.0,35.8963,35.9059,35.858,35.8676,47350.0
2023-11-21 15:30:00,37.51,37.53,37.46,37.49,79695.0,35.8676,35.8867,35.8198,35.8485,79695.0
2023-11-21 15:35:00,37.49,37.55,37.49,37.52,82234.0,35.8485,35.9059,35.8485,35.8772,82234.0
2023-11-21 15:40:00,37.52,37.54,37.48,37.48,80360.0,35.8772,35.8963,35.8389,35.8389,80360.0
2023-11-21 15:45:00,37.49,37.53,37.48,37.52,203258.0,35.8485,35.8867,35.8389,35.8772,203258.0
2023-11-21 15:50:00,37.51,37.52,37.46,37.5,248549.0,35.8676,35.8772,35.8198,35.858,248549.0
2023-11-21 15:55:00,37.5,37.5,37.4,37.41,607463.0,35.858,35.858,35.7624,35.772,607463.0
2023-11-22 09:30:00,37.53,37.65,37.41,37.45,275227.0,35.8867,36.0015,35.772,35.8102,275227.0
2023-11-22 09:35:00,37.46,37.6,37.45,37.54,70011.0,35.8198,35.9537,35.8102,35.8963,70011.0
2023-11-22 09:40:00,37.56,37.68,37.54,37.64,57731.0,35.9154,36.0302,35.8963,35.9919,57731.0
2023-11-22 09:45:00,37.64,37.65,37.49,37.59,197429.0,35.9919,36.0015,35.8485,35.9441,197429.0
2023-11-22 09:50:00,37.59,37.65,37.56,37.62,55579.0,35.9441,36.0015,35.9154,35.9728,55579.0
2023-11-22 09:55:00,37.64,37.74,37.62,37.73,64032.0,35.9919,36.0875,35.9728,36.078,64032.0
2023-11-22 10:00:00,37.71,37.74,37.61,37.67,163216.0,36.0588,36.0875,35.9632,36.0206,163216.0
2023-11-22 10:05:00,37.68,37.75,37.63,37.72,90832.0,36.0302,36.0971,35.9823,36.0684,90832.0
2023-11-22 10:10:00,37.73,37.78,37.67,37.76,151306.0,36.078,36.1258,36.0206,36.1067,151306.0
2023-11-22 10:15:00,37.76,37.76,37.66,37.66,177298.0,36.1067,36.1067,36.011,36.011,177298.0
2023-11-22 10:20:00,37.66,37.67,37.57,37.59,123661.0,36.011,36.0206,35.925,35.9441,123661.0
2023-11-22 10:25:00,37.59,37.6,37.48,37.52,73629.0,35.9441,35.9537,35.8389,35.8772,73629.0
2023-11-22 10:30:00,37.52,37.59,37.52,37.58,48122.0,35.8772,35.9441,35.8772,35.9345,48122.0
2023-11-22 10:35:00,37.58,37.58,37.48,37.52,109739.0,35.9345,35.9345,35.8389,35.8772,109739.0
2023-11-22 10:40:00,37.52,37.6,37.5,37.59,43401.0,35.8772,35.9537,35.858,35.9441,43401.0
2023-11-22 10:45:00,37.59,37.59,37.47,37.5,62670.0,35.9441,35.9441,35.8294,35.858,62670.0
2023-11-22 10:50:00,37.5,37.56,37.47,37.53,70602.0,35.858,35.9154,35.8294,35.8867,70602.0
2023-11-22 10:55:00,37.54,37.71,37.53,37.68,46322.0,35.8963,36.0588,35.8867,36.0302,46322.0
2023-11-22 11:00:00,37.69,37.71,37.6,37.65,73396.0,36.0397,36.0588,35.9537,36.0015,73396.0
2023-11-22 11:05:00,37.66,37.66,37.61,37.65,25843.0,36.011,36.011,35.9632,36.0015,25843.0
2023-11-22 11:10:00,37.65,37.65,37.59,37.62,39978.0,36.0015,36.0015,35.9441,35.9728,39978.0
2023-11-22 11:15:00,37.62,37.63,37.57,37.61,37187.0,35.9728,35.9823,35.925,35.9632,37187.0
2023-11-22 11:20:00,37.62,37.63,37.56,37.63,38050.0,35.9728,35.9823,35.9154,35.9823,38050.0
2023-11-22 11:25:00,37.63,37.65,37.6,37.64,58482.0,35.9823,36.0015,35.9537,35.9919,58482.0
2023-11-22 11:30:00,37.64,37.67,37.59,37.6,41356.0,35.9919,36.0206,35.9441,35.9537,41356.0
2023-11-22 11:35:00,37.61,37.64,37.56,37.57,46484.0,35.9632,35.9919,35.9154,35.925,46484.0
2023-11-22 11:40:00,37.57,37.58,37.49,37.55,56556.0,35.925,35.9345,35.8485,35.9059,56556.0
2023-11-22 11:45:00,37.55,37.55,37.46,37.47,112217.0,35.9059,35.9059,35.8198,35.8294,112217.0
2023-11-22 11:50:00,37.48,37.48,37.44,37.47,56112.0,35.8389,35.8389,35.8007,35.8294,56112.0
2023-11-22 11:55:00,37.46,37.53,37.45,37.51,96405.0,35.8198,35.8867,35.8102,35.8676,96405.0
2023-11-22 12:00:00,37.51,37.54,37.5,37.52,31545.0,35.8676,35.8963,35.858,35.8772,31545.0
2023-11-22 12:05:00,37.52,37.53,37.48,37.5,39477.0,35.8772,35.8867,35.8389,35.858,39477.0
2023-11-22 12:10:00,37.5,37.5,37.45,37.47,44897.0,35.858,35.858,35.8102,35.8294,44897.0
2023-11-22 12:15:00,37.46,37.51,37.44,37.49,54165.0,35.8198,35.8676,35.8007,35.8485,54165.0
2023-11-22 12:20:00,37.5,37.51,37.44,37.45,34468.0,35.858,35.8676,35.8007,35.8102,34468.0
2023-11-22 12:25:00,37.45,37.47,37.41,37.42,40856.0,35.8102,35.8294,35.772,35.7815,40856.0
2023-11-22 12:30:00,37.41,37.42,37.36,37.38,172105.0,35.772,35.7815,35.7242,35.7433,172105.0
2023-11-22 12:35:00,37.38,37.41,37.36,37.4,36519.0,35.7433,35.772,35.7242,35.7624,36519.0
2023-11-22 12:40:00,37.4,37.46,37.39,37.41,42397.0,35.7624,35.8198,35.7529,35.772,42397.0
2023-11-22 12:45:00,37.4,37.44,37.39,37.44,30001.0,35.7624,35.8007,35.7529,35.8007,30001.0
2023-11-22 12:50:00,37.44,37.49,37.43,37.47,40677.0,35.8007,35.8485,35.7911,35.8294,40677.0
2023-11-22 12:55:00,37.46,37.49,37.43,37.48,24415.0,35.8198,35.8485,35.7911,35.8389,24415.0
2023-11-22 13:00:00,37.48,37.54,37.48,37.51,31446.0,35.8389,35.8963,35.8389,35.8676,31446.0
2023-11-22 13:05:00,37.51,37.55,37.5,37.54,31528.0,35.8676,35.9059,35.858,35.8963,31528.0
2023-11-22 13:10:00,37.54,37.56,37.52,37.56,75973.0,35.8963,35.9154,35.8772,35.9154,75973.0
2023-11-22 13:15:00,37.55,37.56,37.52,37.55,26909.0,35.9059,35.9154,35.8772,35.9059,26909.0
2023-11-22 13:20:00,37.55,37.58,37.54,37.58,36407.0,35.9059,35.9345,35.8963,35.9345,36407.0
2023-11-22 13:25:00,37.58,37.59,37.53,37.55,37139.0,35.9345,35.9441,35.8867,35.9059,37139.0
2023-11-22 13:30:00,37.55,37.56,37.51,37.55,29773.0,35.9059,35.9154,35.8676,35.9059,29773.0
2023-11-22 13:35:00,37.55,37.55,37.48,37.51,31950.0,35.9059,35.9059,35.8389,35.8676,31950.0
2023-11-22 13:40:00,37.51,37.51,37.47,37.48,46090.0,35.8676,35.8676,35.8294,35.8389,46090.0
2023-11-22 13:45:00,37.48,37.49,37.45,37.45,34975.0,35.8389,35.8485,35.8102,35.8102,34975.0
2023-11-22 13:50:00,37.45,37.5,37.45,37.49,35172.0,35.8102,35.858,35.8102,35.8485,35172.0
2023-11-22 13:55:00,37.49,37.53,37.49,37.5,41139.0,35.8485,35.8867,35.8485,35.858,41139.0
2023-11-22 14:00:00,37.51,37.56,37.51,37.55,31373.0,35.8676,35.9154,35.8676,35.9059,31373.0
2023-11-22 14:05:00,37.55,37.59,37.54,37.55,46183.0,35.9059,35.9441,35.8963,35.9059,46183.0
2023-11-22 14:10:00,37.55,37.57,37.51,37.54,31482.0,35.9059,35.925,35.8676,35.8963,31482.0
2023-11-22 14:15:00,37.53,37.56,37.52,37.55,39713.0,35.8867,35.9154,35.8772,35.9059,39713.0
2023-11-22 14:20:00,37.55,37.58,37.54,37.58,35085.0,35.9059,35.9345,35.8963,35.9345,35085.0
2023-11-22 14:25:00,37.58,37.63,37.57,37.62,54538.0,35.9345,35.9823,35.925,35.9728,54538.0
2023-11-22 14:30:00,37.62,37.62,37.57,37.59,48574.0,35.9728,35.9728,35.925,35.9441,48574.0
2023-11-22 14:35:00,37.59,37.6,37.51,37.52,37141.0,35.9441,35.9537,35.8676,35.8772,37141.0
2023-11-22 14:40:00,37.52,37.53,37.5,37.52,30369.0,35.8772,35.8867,35.858,35.8772,30369.0
2023-11-22 14:45:00,37.52,37.55,37.51,37.54,57342.0,35.8772,35.9059,35.8676,35.8963,57342.0
2023-11-22 14:50:00,37.54,37.56,37.53,37.54,27004.0,35.8963,35.9154,35.8867,35.8963,27004.0
2023-11-22 14:55:00,37.54,37.58,37.53,37.55,56818.0,35.8963,35.9345,35.8867,35.9059,56818.0
2023-11-22 15:00:00,37.55,37.58,37.53,37.58,24395.0,35.9059,35.9345,35.8867,35.9345,24395.0
2023-11-22 15:05:00,37.58,37.6,37.53,37.54,50344.0,35.9345,35.9537,35.8867,35.8963,50344.0
2023-11-22 15:10:00,37.54,37.6,37.53,37.59,41992.0,35.8963,35.9537,35.8867,35.9441,41992.0
2023-11-22 15:15:00,37.6,37.6,37.56,37.58,71248.0,35.9537,35.9537,35.9154,35.9345,71248.0
2023-11-22 15:20:00,37.58,37.59,37.56,37.56,52530.0,35.9345,35.9441,35.9154,35.9154,52530.0
2023-11-22 15:25:00,37.57,37.63,37.56,37.61,64426.0,35.925,35.9823,35.9154,35.9632,64426.0
2023-11-22 15:30:00,37.6,37.6,37.58,37.6,74458.0,35.9537,35.9537,35.9345,35.9537,74458.0
2023-11-22 15:35:00,37.6,37.66,37.58,37.65,121355.0,35.9537,36.011,35.9345,36.0015,121355.0
2023-11-22 15:40:00,37.65,37.67,37.61,37.63,129380.0,36.0015,36.0206,35.9632,35.9823,129380.0
2023-11-22 15:45:00,37.63,37.69,37.62,37.69,117850.0,35.9823,36.0397,35.9728,36.0397,117850.0
2023-11-22 15:50:00,37.69,37.71,37.65,37.66,265459.0,36.0397,36.0588,36.0015,36.011,265459.0
2023-11-22 15:55:00,37.66,37.71,37.66,37.68,533895.0,36.011,36.0588,36.011,36.0302,533895.0
2023-11-24 09:30:00,37.69,37.75,37.53,37.62,360036.0,36.0397,36.0971,35.8867,35.9728,360036.0
2023-11-24 09:35:00,37.62,37.73,37.58,37.72,101372.0,35.9728,36.078,35.9345,36.0684,101372.0
2023-11-24 09:40:00,37.72,37.73,37.57,37.69,83092.0,36.0684,36.078,35.925,36.0397,83092.0
2023-11-24 09:45:00,37.69,37.7,37.58,37.61,77273.0,36.0397,36.0493,35.9345,35.9632,77273.0
2023-11-24 09:50:00,37.62,37.78,37.61,37.73,62046.0,35.9728,36.1258,35.9632,36.078,62046.0
2023-11-24 09:55:00,37.73,37.75,37.66,37.67,102488.0,36.078,36.0971,36.011,36.0206,102488.0
2023-11-24 10:00:00,37.67,37.8,37.66,37.74,88092.0,36.0206,36.1449,36.011,36.0875,88092.0
2023-11-24 10:05:00,37.74,37.8,37.7,37.76,76023.0,36.0875,36.1449,36.0493,36.1067,76023.0
2023-11-24 10:10:00,37.76,37.84,37.72,37.84,114601.0,36.1067,36.1832,36.0684,36.1832,114601.0
2023-11-24 10:15:00,37.84,37.86,37.79,37.82,63286.0,36.1832,36.2023,36.1353,36.164,63286.0
2023-11-24 10:20:00,37.82,37.84,37.74,37.78,145901.0,36.164,36.1832,36.0875,36.1258,145901.0
2023-11-24 10:25:00,37.78,37.81,37.74,37.8,63008.0,36.1258,36.1545,36.0875,36.1449,63008.0
2023-11-24 10:30:00,37.8,37.82,37.77,37.8,59906.0,36.1449,36.164,36.1162,36.1449,59906.0
2023-11-24 10:35:00,37.8,37.84,37.75,37.83,139299.0,36.1449,36.1832,36.0971,36.1736,139299.0
2023-11-24 10:40:00,37.83,37.84,37.79,37.8,48592.0,36.1736,36.1832,36.1353,36.1449,48592.0
2023-11-24 10:45:00,37.8,37.81,37.76,37.8,74142.0,36.1449,36.1545,36.1067,36.1449,74142.0
2023-11-24 10:50:00,37.8,37.82,37.71,37.73,76494.0,36.1449,36.164,36.0588,36.078,76494.0
2023-11-24 10:55:00,37.74,37.77,37.62,37.63,65200.0,36.0875,36.1162,35.9728,35.9823,65200.0
2023-11-24 11:00:00,37.63,37.65,37.6,37.64,43889.0,35.9823,36.0015,35.9537,35.9919,43889.0
2023-11-24 11:05:00,37.64,37.65,37.58,37.59,36548.0,35.9919,36.0015,35.9345,35.9441,36548.0
2023-11-24 11:10:00,37.59,37.62,37.57,37.59,44294.0,35.9441,35.9728,35.925,35.9441,44294.0
2023-11-24 11:15:00,37.59,37.59,37.53,37.57,48882.0,35.9441,35.9441,35.8867,35.925,48882.0
2023-11-24 11:20:00,37.58,37.61,37.56,37.61,45975.0,35.9345,35.9632,35.9154,35.9632,45975.0
2023-11-24 11:25:00,37.6,37.62,37.58,37.6,45212.0,35.9537,35.9728,35.9345,35.9537,45212.0
2023-11-24 11:30:00,37.6,37.61,37.56,37.58,37922.0,35.9537,35.9632,35.9154,35.9345,37922.0
2023-11-24 11:35:00,37.57,37.6,37.56,37.58,33938.0,35.925,35.9537,35.9154,35.9345,33938.0
2023-11-24 11:40:00,37.59,37.63,37.58,37.59,33503.0,35.9441,35.9823,35.9345,35.9441,33503.0
2023-11-24 11:45:00,37.59,37.61,37.56,37.58,38796.0,35.9441,35.9632,35.9154,35.9345,38796.0
2023-11-24 11:50:00,37.58,37.63,37.56,37.58,41574.0,35.9345,35.9823,35.9154,35.9345,41574.0
2023-11-24 11:55:00,37.57,37.59,37.55,37.58,26347.0,35.925,35.9441,35.9059,35.9345,26347.0
2023-11-24 12:00:00,37.59,37.63,37.56,37.61,86776.0,35.9441,35.9823,35.9154,35.9632,86776.0
2023-11-24 12:05:00,37.61,37.62,37.58,37.59,30832.0,35.9632,35.9728,35.9345,35.9441,30832.0
2023-11-24 12:10:00,37.59,37.62,37.55,37.57,31986.0,35.9441,35.9728,35.9059,35.925,31986.0
2023-11-24 12:15:00,37.57,37.63,37.57,37.62,47276.0,35.925,35.9823,35.925,35.9728,47276.0
2023-11-24 12:20:00,37.62,37.64,37.59,37.64,38199.0,35.9728,35.9919,35.9441,35.9919,38199.0
2023-11-24 12:25:00,37.64,37.66,37.63,37.65,32027.0,35.9919,36.011,35.9823,36.0015,32027.0
2023-11-24 12:30:00,37.64,37.65,37.62,37.64,49073.0,35.9919,36.0015,35.9728,35.9919,49073.0
2023-11-24 12:35:00,37.64,37.66,37.63,37.65,55400.0,35.9919,36.011,35.9823,36.0015,55400.0
2023-11-24 12:40:00,37.66,37.68,37.62,37.63,53094.0,36.011,36.0302,35.9728,35.9823,53094.0
2023-11-24 12:45:00,37.63,37.64,37.57,37.58,76186.0,35.9823,35.9919,35.925,35.9345,76186.0
2023-11-24 12:50:00,37.57,37.61,37.56,37.59,95336.0,35.925,35.9632,35.9154,35.9441,95336.0
2023-11-24 12:55:00,37.59,37.62,37.57,37.61,175225.0,35.9441,35.9728,35.925,35.9632,175225.0
2023-11-27 09:30:00,38.24,38.26,37.96,38.01,464374.0,36.5656,36.5848,36.2979,36.3457,464374.0
2023-11-27 09:35:00,38.02,38.07,37.88,37.92,152751.0,36.3553,36.4031,36.2214,36.2597,152751.0
2023-11-27 09:40:00,37.91,37.97,37.8,37.84,159632.0,36.2501,36.3075,36.1449,36.1832,159632.0
2023-11-27 09:45:00,37.84,37.94,37.83,37.88,107058.0,36.1832,36.2788,36.1736,36.2214,107058.0
2023-11-27 09:50:00,37.86,37.96,37.85,37.94,130449.0,36.2023,36.2979,36.1927,36.2788,130449.0
2023-11-27 09:55:00,37.94,38.09,37.93,38.07,88656.0,36.2788,36.4222,36.2692,36.4031,88656.0
2023-11-27 10:00:00,38.08,38.13,38.01,38.06,73363.0,36.4126,36.4605,36.3457,36.3935,73363.0
2023-11-27 10:05:00,38.06,38.19,37.98,38.18,134028.0,36.3935,36.5178,36.317,36.5083,134028.0
2023-11-27 10:10:00,38.19,38.25,38.13,38.25,110660.0,36.5178,36.5752,36.4605,36.5752,110660.0
2023-11-27 10:15:00,38.24,38.43,38.23,38.39,125916.0,36.5656,36.7473,36.5561,36.7091,125916.0
2023-11-27 10:20:00,38.39,38.5,38.38,38.45,148836.0,36.7091,36.8143,36.6995,36.7664,148836.0
2023-11-27 10:25:00,38.45,38.48,38.37,38.38,97239.0,36.7664,36.7951,36.6899,36.6995,97239.0
2023-11-27 10:30:00,38.37,38.39,38.24,38.33,97611.0,36.6899,36.7091,36.5656,36.6517,97611.0
2023-11-27 10:35:00,38.34,38.35,38.27,38.28,75284.0,36.6613,36.6708,36.5943,36.6039,75284.0
2023-11-27 10:40:00,38.27,38.28,38.14,38.19,80330.0,36.5943,36.6039,36.47,36.5178,80330.0
2023-11-27 10:45:00,38.19,38.19,38.11,38.12,54815.0,36.5178,36.5178,36.4413,36.4509,54815.0
2023-11-27 10:50:00,38.12,38.12,38.04,38.06,58485.0,36.4509,36.4509,36.3744,36.3935,58485.0
2023-11-27 10:55:00,38.07,38.17,38.03,38.16,122096.0,36.4031,36.4987,36.3648,36.4891,122096.0
2023-11-27 11:00:00,38.15,38.19,38.1,38.15,72444.0,36.4796,36.5178,36.4318,36.4796,72444.0
2023-11-27 11:05:00,38.16,38.2,38.11,38.2,80354.0,36.4891,36.5274,36.4413,36.5274,80354.0
2023-11-27 11:10:00,38.2,38.26,38.16,38.23,110115.0,36.5274,36.5848,36.4891,36.5561,110115.0
2023-11-27 11:15:00,38.22,38.22,38.12,38.14,44623.0,36.5465,36.5465,36.4509,36.47,44623.0
2023-11-27 11:20:00,38.14,38.14,38.08,38.11,71052.0,36.47,36.47,36.4126,36.4413,71052.0
2023-11-27 11:25:00,38.11,38.12,38.07,38.09,89891.0,36.4413,36.4509,36.4031,36.4222,89891.0
2023-11-27 11:30:00,38.09,38.13,38.07,38.13,69934.0,36.4222,36.4605,36.4031,36.4605,69934.0
2023-11-27 11:35:00,38.14,38.15,38.07,38.12,79782.0,36.47,36.4796,36.4031,36.4509,79782.0
2023-11-27 11:40:00,38.13,38.17,38.1,38.14,51123.0,36.4605,36.4987,36.4318,36.47,51123.0
2023-11-27 11:45:00,38.14,38.15,38.1,38.12,57519.0,36.47,36.4796,36.4318,36.4509,57519.0
2023-11-27 11:50:00,38.12,38.15,38.1,38.14,70028.0,36.4509,36.4796,36.4318,36.47,70028.0
2023-11-27 11:55:00,38.15,38.19,38.12,38.13,99269.0,36.4796,36.5178,36.4509,36.4605,99269.0
2023-11-27 12:00:00,38.13,38.14,38.1,38.14,35430.0,36.4605,36.47,36.4318,36.47,35430.0
2023-11-27 12:05:00,38.13,38.16,38.11,38.12,90753.0,36.4605,36.4891,36.4413,36.4509,90753.0
2023-11-27 12:10:00,38.13,38.16,38.12,38.13,51434.0,36.4605,36.4891,36.4509,36.4605,51434.0
2023-11-27 12:15:00,38.13,38.15,38.1,38.14,26974.0,36.4605,36.4796,36.4318,36.47,26974.0
2023-11-27 12:20:00,38.14,38.15,38.08,38.13,60161.0,36.47,36.4796,36.4126,36.4605,60161.0
2023-11-27 12:25:00,38.13,38.13,38.07,38.08,38107.0,36.4605,36.4605,36.4031,36.4126,38107.0
2023-11-27 12:30:00,38.08,38.08,37.99,38.01,63075.0,36.4126,36.4126,36.3266,36.3457,63075.0
2023-11-27 12:35:00,38.01,38.01,37.95,37.96,44447.0,36.3457,36.3457,36.2883,36.2979,44447.0
2023-11-27 12:40:00,37.96,38.0,37.95,37.98,26991.0,36.2979,36.3361,36.2883,36.317,26991.0
2023-11-27 12:45:00,37.98,38.03,37.98,38.02,30586.0,36.317,36.3648,36.317,36.3553,30586.0
2023-11-27 12:50:00,38.01,38.06,38.0,38.02,46707.0,36.3457,36.3935,36.3361,36.3553,46707.0
2023-11-27 12:55:00,38.02,38.07,38.02,38.05,39519.0,36.3553,36.4031,36.3553,36.384,39519.0
2023-11-27 13:00:00,38.06,38.12,38.01,38.11,54822.0,36.3935,36.4509,36.3457,36.4413,54822.0
2023-11-27 13:05:00,38.11,38.25,38.1,38.25,203519.0,36.4413,36.5752,36.4318,36.5752,203519.0
2023-11-27 13:10:00,38.25,38.32,38.25,38.32,59800.0,36.5752,36.6421,36.5752,36.6421,59800.0
2023-11-27 13:15:00,38.32,38.32,38.26,38.3,57975.0,36.6421,36.6421,36.5848,36.623,57975.0
2023-11-27 13:20:00,38.31,38.39,38.31,38.36,45892.0,36.6326,36.7091,36.6326,36.6804,45892.0
2023-11-27 13:25:00,38.36,38.39,38.34,38.39,67333.0,36.6804,36.7091,36.6613,36.7091,67333.0
2023-11-27 13:30:00,38.39,38.39,38.35,38.37,42427.0,36.7091,36.7091,36.6708,36.6899,42427.0
2023-11-27 13:35:00,38.38,38.4,38.3,38.33,53844.0,36.6995,36.7186,36.623,36.6517,53844.0
2023-11-27 13:40:00,38.33,38.34,38.3,38.3,43087.0,36.6517,36.6613,36.623,36.623,43087.0
2023-11-27 13:45:00,38.31,38.34,38.3,38.33,55599.0,36.6326,36.6613,36.623,36.6517,55599.0
2023-11-27 13:50:00,38.33,38.36,38.32,38.33,58006.0,36.6517,36.6804,36.6421,36.6517,58006.0
2023-11-27 13:55:00,38.34,38.35,38.31,38.34,42203.0,36.6613,36.6708,36.6326,36.6613,42203.0
2023-11-27 14:00:00,38.34,38.4,38.34,38.4,72602.0,36.6613,36.7186,36.6613,36.7186,72602.0
2023-11-27 14:05:00,38.4,38.43,38.34,38.38,78693.0,36.7186,36.7473,36.6613,36.6995,78693.0
2023-11-27 14:10:00,38.38,38.41,38.37,38.41,51745.0,36.6995,36.7282,36.6899,36.7282,51745.0
2023-11-27 14:15:00,38.41,38.42,38.34,38.35,50122.0,36.7282,36.7378,36.6613,36.6708,50122.0
2023-11-27 14:20:00,38.36,38.37,38.34,38.36,53464.0,36.6804,36.6899,36.6613,36.6804,53464.0
2023-11-27 14:25:00,38.36,38.43,38.36,38.43,39034.0,36.6804,36.7473,36.6804,36.7473,39034.0
2023-11-27 14:30:00,38.43,38.43,38.36,38.37,42160.0,36.7473,36.7473,36.6804,36.6899,42160.0
2023-11-27 14:35:00,38.37,38.43,38.36,38.41,38121.0,36.6899,36.7473,36.6804,36.7282,38121.0
2023-11-27 14:40:00,38.4,38.45,38.39,38.45,57779.0,36.7186,36.7664,36.7091,36.7664,57779.0
2023-11-27 14:45:00,38.45,38.45,38.4,38.44,67371.0,36.7664,36.7664,36.7186,36.7569,67371.0
2023-11-27 14:50:00,38.43,38.45,38.42,38.45,45502.0,36.7473,36.7664,36.7378,36.7664,45502.0
2023-11-27 14:55:00,38.45,38.46,38.43,38.45,62654.0,36.7664,36.776,36.7473,36.7664,62654.0
2023-11-27 15:00:00,38.45,38.45,38.37,38.42,96104.0,36.7664,36.7664,36.6899,36.7378,96104.0
2023-11-27 15:05:00,38.42,38.44,38.37,38.38,58646.0,36.7378,36.7569,36.6899,36.6995,58646.0
2023-11-27 15:10:00,38.38,38.38,38.31,38.32,81251.0,36.6995,36.6995,36.6326,36.6421,81251.0
2023-11-27 15:15:00,38.32,38.34,38.29,38.32,52854.0,36.6421,36.6613,36.6135,36.6421,52854.0
2023-11-27 15:20:00,38.31,38.32,38.26,38.3,75255.0,36.6326,36.6421,36.5848,36.623,75255.0
2023-11-27 15:25:00,38.3,38.3,38.26,38.27,50325.0,36.623,36.623,36.5848,36.5943,50325.0
2023-11-27 15:30:00,38.27,38.29,38.21,38.27,107982.0,36.5943,36.6135,36.537,36.5943,107982.0
2023-11-27 15:35:00,38.27,38.32,38.26,38.27,116835.0,36.5943,36.6421,36.5848,36.5943,116835.0
2023-11-27 15:40:00,38.26,38.28,38.19,38.25,146461.0,36.5848,36.6039,36.5178,36.5752,146461.0
2023-11-27 15:45:00,38.24,38.26,38.18,38.21,141952.0,36.5656,36.5848,36.5083,36.537,141952.0
2023-11-27 15:50:00,38.21,38.25,38.2,38.23,253443.0,36.537,36.5752,36.5274,36.5561,253443.0
2023-11-27 15:55:00,38.23,38.26,38.17,38.17,636554.0,36.5561,36.5848,36.4987,36.4987,636554.0
2023-11-28 09:30:00,38.61,38.62,38.45,38.5,486531.0,36.9194,36.929,36.7664,36.8143,486531.0
2023-11-28 09:35:00,38.5,38.54,38.4,38.52,158385.0,36.8143,36.8525,36.7186,36.8334,158385.0
2023-11-28 09:40:00,38.52,38.55,38.44,38.48,111018.0,36.8334,36.8621,36.7569,36.7951,111018.0
2023-11-28 09:45:00,38.48,38.73,38.48,38.72,191120.0,36.7951,37.0342,36.7951,37.0246,191120.0
2023-11-28 09:50:00,38.72,38.83,38.69,38.7,201982.0,37.0246,37.1298,36.9959,37.0055,201982.0
2023-11-28 09:55:00,38.69,38.7,38.6,38.62,65731.0,36.9959,37.0055,36.9099,36.929,65731.0
2023-11-28 10:00:00,38.62,38.66,38.55,38.57,337181.0,36.929,36.9673,36.8621,36.8812,337181.0
2023-11-28 10:05:00,38.58,38.65,38.56,38.6,217859.0,36.8908,36.9577,36.8716,36.9099,217859.0
2023-11-28 10:10:00,38.6,38.6,38.51,38.55,74117.0,36.9099,36.9099,36.8238,36.8621,74117.0
2023-11-28 10:15:00,38.55,38.63,38.54,38.57,55379.0,36.8621,36.9386,36.8525,36.8812,55379.0
2023-11-28 10:20:00,38.57,38.68,38.56,38.59,106108.0,36.8812,36.9864,36.8716,36.9003,106108.0
2023-11-28 10:25:00,38.59,38.64,38.55,38.59,131027.0,36.9003,36.9481,36.8621,36.9003,131027.0
2023-11-28 10:30:00,38.58,38.7,38.58,38.69,91232.0,36.8908,37.0055,36.8908,36.9959,91232.0
2023-11-28 10:35:00,38.68,38.84,38.67,38.84,76854.0,36.9864,37.1394,36.9768,37.1394,76854.0
2023-11-28 10:40:00,38.84,38.95,38.83,38.95,194952.0,37.1394,37.2446,37.1298,37.2446,194952.0
2023-11-28 10:45:00,38.94,38.99,38.9,38.93,85854.0,37.235,37.2828,37.1967,37.2254,85854.0
2023-11-28 10:50:00,38.92,39.01,38.88,38.97,114508.0,37.2159,37.3019,37.1776,37.2637,114508.0
2023-11-28 10:55:00,38.98,39.18,38.95,39.18,132096.0,37.2732,37.4645,37.2446,37.4645,132096.0
2023-11-28 11:00:00,39.18,39.2,39.11,39.16,99895.0,37.4645,37.4836,37.3975,37.4454,99895.0
2023-11-28 11:05:00,39.16,39.3,39.15,39.29,157227.0,37.4454,37.5792,37.4358,37.5697,157227.0
2023-11-28 11:10:00,39.29,39.46,39.29,39.43,183169.0,37.5697,37.7322,37.5697,37.7035,183169.0
2023-11-28 11:15:00,39.43,39.6,39.38,39.57,286614.0,37.7035,37.8661,37.6557,37.8374,286614.0
2023-11-28 11:20:00,39.57,39.62,39.52,39.58,143892.0,37.8374,37.8852,37.7896,37.847,143892.0
2023-11-28 11:25:00,39.59,39.68,39.57,39.65,264937.0,37.8565,37.9426,37.8374,37.9139,264937.0
2023-11-28 11:30:00,39.65,39.73,39.6,39.66,198801.0,37.9139,37.9904,37.8661,37.9235,198801.0
2023-11-28 11:35:00,39.66,39.83,39.65,39.81,192222.0,37.9235,38.086,37.9139,38.0669,192222.0
2023-11-28 11:40:00,39.81,40.01,39.81,40.0,321887.0,38.0669,38.2581,38.0669,38.2486,321887.0
2023-11-28 11:45:00,40.0,40.03,39.94,39.98,429767.0,38.2486,38.2773,38.1912,38.2295,429767.0
2023-11-28 11:50:00,39.98,40.17,39.97,40.13,408330.0,38.2295,38.4111,38.2199,38.3729,408330.0
2023-11-28 11:55:00,40.13,40.19,39.98,40.19,372951.0,38.3729,38.4303,38.2295,38.4303,372951.0
2023-11-28 12:00:00,40.19,40.33,40.18,40.3,280297.0,38.4303,38.5641,38.4207,38.5354,280297.0
2023-11-28 12:05:00,40.3,40.37,40.26,40.35,316862.0,38.5354,38.6024,38.4972,38.5833,316862.0
2023-11-28 12:10:00,40.35,40.44,40.31,40.42,223378.0,38.5833,38.6693,38.545,38.6502,223378.0
2023-11-28 12:15:00,40.42,40.51,40.35,40.38,261465.0,38.6502,38.7362,38.5833,38.6119,261465.0
2023-11-28 12:20:00,40.37,40.42,40.22,40.23,199470.0,38.6024,38.6502,38.4589,38.4685,199470.0
2023-11-28 12:25:00,40.22,40.33,40.18,40.32,140128.0,38.4589,38.5641,38.4207,38.5546,140128.0
2023-11-28 12:30:00,40.32,40.34,40.26,40.32,137255.0,38.5546,38.5737,38.4972,38.5546,137255.0
2023-11-28 12:35:00,40.32,40.44,40.31,40.43,169823.0,38.5546,38.6693,38.545,38.6598,169823.0
2023-11-28 12:40:00,40.43,40.45,40.29,40.36,211461.0,38.6598,38.6789,38.5259,38.5928,211461.0
2023-11-28 12:45:00,40.35,40.36,40.21,40.29,317531.0,38.5833,38.5928,38.4494,38.5259,317531.0
2023-11-28 12:50:00,40.28,40.28,40.02,40.05,158508.0,38.5163,38.5163,38.2677,38.2964,158508.0
2023-11-28 12:55:00,40.05,40.13,40.04,40.12,147170.0,38.2964,38.3729,38.2868,38.3633,147170.0
2023-11-28 13:00:00,40.13,40.13,40.01,40.07,106787.0,38.3729,38.3729,38.2581,38.3155,106787.0
2023-11-28 13:05:00,40.07,40.18,40.05,40.16,112401.0,38.3155,38.4207,38.2964,38.4016,112401.0
2023-11-28 13:10:00,40.16,40.26,40.16,40.22,362129.0,38.4016,38.4972,38.4016,38.4589,362129.0
2023-11-28 13:15:00,40.22,40.27,40.13,40.21,392802.0,38.4589,38.5068,38.3729,38.4494,392802.0
2023-11-28 13:20:00,40.2,40.3,40.17,40.29,335650.0,38.4398,38.5354,38.4111,38.5259,335650.0
2023-11-28 13:25:00,40.29,40.32,40.26,40.3,223277.0,38.5259,38.5546,38.4972,38.5354,223277.0
2023-11-28 13:30:00,40.3,40.31,40.24,40.27,272450.0,38.5354,38.545,38.4781,38.5068,272450.0
2023-11-28 13:35:00,40.27,40.3,40.24,40.29,138253.0,38.5068,38.5354,38.4781,38.5259,138253.0
2023-11-28 13:40:00,40.29,40.38,40.26,40.37,109146.0,38.5259,38.6119,38.4972,38.6024,109146.0
2023-11-28 13:45:00,40.37,40.42,40.36,40.41,114702.0,38.6024,38.6502,38.5928,38.6406,114702.0
2023-11-28 13:50:00,40.41,40.45,40.37,40.44,119245.0,38.6406,38.6789,38.6024,38.6693,119245.0
2023-11-28 13:55:00,40.45,40.48,40.4,40.45,107409.0,38.6789,38.7076,38.6311,38.6789,107409.0
2023-11-28 14:00:00,40.45,40.49,40.4,40.46,256083.0,38.6789,38.7171,38.6311,38.6884,256083.0
2023-11-28 14:05:00,40.46,40.62,40.43,40.59,378400.0,38.6884,38.8414,38.6598,38.8127,378400.0
2023-11-28 14:10:00,40.59,40.68,40.54,40.62,476652.0,38.8127,38.8988,38.7649,38.8414,476652.0
2023-11-28 14:15:00,40.61,40.64,40.5,40.54,230767.0,38.8319,38.8606,38.7267,38.7649,230767.0
2023-11-28 14:20:00,40.55,40.56,40.44,40.5,163902.0,38.7745,38.7841,38.6693,38.7267,163902.0
2023-11-28 14:25:00,40.5,40.53,40.34,40.36,145005.0,38.7267,38.7554,38.5737,38.5928,145005.0
2023-11-28 14:30:00,40.36,40.45,40.35,40.39,258144.0,38.5928,38.6789,38.5833,38.6215,258144.0
2023-11-28 14:35:00,40.39,40.41,40.32,40.33,86170.0,38.6215,38.6406,38.5546,38.5641,86170.0
2023-11-28 14:40:00,40.33,40.34,40.24,40.34,164048.0,38.5641,38.5737,38.4781,38.5737,164048.0
2023-11-28 14:45:00,40.34,40.41,40.31,40.41,110388.0,38.5737,38.6406,38.545,38.6406,110388.0
2023-11-28 14:50:00,40.4,40.52,40.39,40.5,259430.0,38.6311,38.7458,38.6215,38.7267,259430.0
2023-11-28 14:55:00,40.5,40.53,40.49,40.5,86355.0,38.7267,38.7554,38.7171,38.7267,86355.0
2023-11-28 15:00:00,40.51,40.52,40.44,40.51,122058.0,38.7362,38.7458,38.6693,38.7362,122058.0
2023-11-28 15:05:00,40.51,40.56,40.5,40.52,213474.0,38.7362,38.7841,38.7267,38.7458,213474.0
2023-11-28 15:10:00,40.52,40.58,40.51,40.55,202763.0,38.7458,38.8032,38.7362,38.7745,202763.0
2023-11-28 15:15:00,40.55,40.61,40.52,40.57,262236.0,38.7745,38.8319,38.7458,38.7936,262236.0
2023-11-28 15:20:00,40.57,40.62,40.54,40.61,189543.0,38.7936,38.8414,38.7649,38.8319,189543.0
2023-11-28 15:25:00,40.61,40.71,40.59,40.7,504426.0,38.8319,38.9275,38.8127,38.9179,504426.0
2023-11-28 15:30:00,40.7,40.72,40.58,40.65,404808.0,38.9179,38.9371,38.8032,38.8701,404808.0
2023-11-28 15:35:00,40.65,40.67,40.48,40.54,220095.0,38.8701,38.8892,38.7076,38.7649,220095.0
2023-11-28 15:40:00,40.54,40.65,40.52,40.64,306930.0,38.7649,38.8701,38.7458,38.8606,306930.0
2023-11-28 15:45:00,40.64,40.73,40.56,40.73,564714.0,38.8606,38.9466,38.7841,38.9466,564714.0
2023-11-28 15:50:00,40.73,40.78,40.64,40.76,1026179.0,38.9466,38.9944,38.8606,38.9753,1026179.0
2023-11-28 15:55:00,40.75,40.76,40.55,40.58,1531139.0,38.9657,38.9753,38.7745,38.8032,1531139.0
2023-11-29 09:30:00,39.95,40.07,39.85,40.02,460590.0,38.5792,38.6951,38.4826,38.6468,460590.0
2023-11-29 09:35:00,40.02,40.21,40.02,40.13,189538.0,38.6468,38.8303,38.6468,38.753,189538.0
2023-11-29 09:40:00,40.13,40.18,40.01,40.04,135647.0,38.753,38.8013,38.6371,38.6661,135647.0
2023-11-29 09:45:00,40.05,40.09,39.85,39.88,235663.0,38.6757,38.7144,38.4826,38.5116,235663.0
2023-11-29 09:50:00,39.88,40.04,39.86,40.02,95001.0,38.5116,38.6661,38.4923,38.6468,95001.0
2023-11-29 09:55:00,40.02,40.11,39.96,40.0,100381.0,38.6468,38.7337,38.5888,38.6275,100381.0
2023-11-29 10:00:00,40.0,40.09,39.97,40.07,161832.0,38.6275,38.7144,38.5985,38.6951,161832.0
2023-11-29 10:05:00,40.06,40.06,39.88,39.91,195379.0,38.6854,38.6854,38.5116,38.5406,195379.0
2023-11-29 10:10:00,39.91,40.0,39.85,39.98,207006.0,38.5406,38.6275,38.4826,38.6082,207006.0
2023-11-29 10:15:00,39.98,40.07,39.95,40.02,200734.0,38.6082,38.6951,38.5792,38.6468,200734.0
2023-11-29 10:20:00,40.01,40.13,40.0,40.09,110050.0,38.6371,38.753,38.6275,38.7144,110050.0
2023-11-29 10:25:00,40.09,40.26,40.09,40.22,121787.0,38.7144,38.8785,38.7144,38.8399,121787.0
2023-11-29 10:30:00,40.22,40.24,40.15,40.16,92486.0,38.8399,38.8592,38.7723,38.782,92486.0
2023-11-29 10:35:00,40.16,40.25,40.15,40.22,104841.0,38.782,38.8689,38.7723,38.8399,104841.0
2023-11-29 10:40:00,40.22,40.26,40.16,40.25,94069.0,38.8399,38.8785,38.782,38.8689,94069.0
2023-11-29 10:45:00,40.25,40.33,40.19,40.32,135727.0,38.8689,38.9461,38.8109,38.9365,135727.0
2023-11-29 10:50:00,40.32,40.38,40.25,40.37,117622.0,38.9365,38.9944,38.8689,38.9848,117622.0
2023-11-29 10:55:00,40.36,40.4,40.33,40.4,71245.0,38.9751,39.0137,38.9461,39.0137,71245.0
2023-11-29 11:00:00,40.4,40.44,40.37,40.38,100097.0,39.0137,39.0524,38.9848,38.9944,100097.0
2023-11-29 11:05:00,40.38,40.44,40.35,40.39,99542.0,38.9944,39.0524,38.9655,39.0041,99542.0
2023-11-29 11:10:00,40.39,40.42,40.27,40.27,152189.0,39.0041,39.0331,38.8882,38.8882,152189.0
2023-11-29 11:15:00,40.27,40.32,40.14,40.16,97632.0,38.8882,38.9365,38.7627,38.782,97632.0
2023-11-29 11:20:00,40.16,40.21,40.09,40.21,102431.0,38.782,38.8303,38.7144,38.8303,102431.0
2023-11-29 11:25:00,40.21,40.22,40.13,40.14,70089.0,38.8303,38.8399,38.753,38.7627,70089.0
2023-11-29 11:30:00,40.14,40.23,40.11,40.21,114982.0,38.7627,38.8496,38.7337,38.8303,114982.0
2023-11-29 11:35:00,40.21,40.29,40.19,40.28,111624.0,38.8303,38.9075,38.8109,38.8979,111624.0
2023-11-29 11:40:00,40.29,40.3,40.21,40.26,72110.0,38.9075,38.9172,38.8303,38.8785,72110.0
2023-11-29 11:45:00,40.26,40.32,40.25,40.27,79148.0,38.8785,38.9365,38.8689,38.8882,79148.0
2023-11-29 11:50:00,40.27,40.31,40.21,40.24,92417.0,38.8882,38.9268,38.8303,38.8592,92417.0
2023-11-29 11:55:00,40.24,40.32,40.23,40.29,33720.0,38.8592,38.9365,38.8496,38.9075,33720.0
2023-11-29 12:00:00,40.29,40.3,40.23,40.28,31242.0,38.9075,38.9172,38.8496,38.8979,31242.0
2023-11-29 12:05:00,40.28,40.33,40.26,40.32,55139.0,38.8979,38.9461,38.8785,38.9365,55139.0
2023-11-29 12:10:00,40.31,40.34,40.28,40.3,51476.0,38.9268,38.9558,38.8979,38.9172,51476.0
2023-11-29 12:15:00,40.3,40.31,40.26,40.27,29236.0,38.9172,38.9268,38.8785,38.8882,29236.0
2023-11-29 12:20:00,40.27,40.32,40.26,40.32,27866.0,38.8882,38.9365,38.8785,38.9365,27866.0
2023-11-29 12:25:00,40.31,40.38,40.29,40.37,64764.0,38.9268,38.9944,38.9075,38.9848,64764.0
2023-11-29 12:30:00,40.37,40.4,40.35,40.39,24517.0,38.9848,39.0137,38.9655,39.0041,24517.0
2023-11-29 12:35:00,40.4,40.42,40.34,40.4,77608.0,39.0137,39.0331,38.9558,39.0137,77608.0
2023-11-29 12:40:00,40.4,40.4,40.3,40.32,100083.0,39.0137,39.0137,38.9172,38.9365,100083.0
2023-11-29 12:45:00,40.33,40.41,40.32,40.39,45179.0,38.9461,39.0234,38.9365,39.0041,45179.0
2023-11-29 12:50:00,40.39,40.42,40.35,40.39,63565.0,39.0041,39.0331,38.9655,39.0041,63565.0
2023-11-29 12:55:00,40.4,40.41,40.37,40.4,45149.0,39.0137,39.0234,38.9848,39.0137,45149.0
2023-11-29 13:00:00,40.4,40.44,40.38,40.4,94775.0,39.0137,39.0524,38.9944,39.0137,94775.0
2023-11-29 13:05:00,40.41,40.47,40.4,40.46,55192.0,39.0234,39.0813,39.0137,39.0717,55192.0
2023-11-29 13:10:00,40.46,40.47,40.39,40.4,59744.0,39.0717,39.0813,39.0041,39.0137,59744.0
2023-11-29 13:15:00,40.41,40.44,40.36,40.37,40066.0,39.0234,39.0524,38.9751,38.9848,40066.0
2023-11-29 13:20:00,40.36,40.43,40.35,40.41,51974.0,38.9751,39.0427,38.9655,39.0234,51974.0
2023-11-29 13:25:00,40.41,40.54,40.4,40.54,72130.0,39.0234,39.1489,39.0137,39.1489,72130.0
2023-11-29 13:30:00,40.53,40.59,40.52,40.52,116667.0,39.1393,39.1972,39.1296,39.1296,116667.0
2023-11-29 13:35:00,40.52,40.53,40.48,40.48,37705.0,39.1296,39.1393,39.091,39.091,37705.0
2023-11-29 13:40:00,40.49,40.52,40.48,40.52,37044.0,39.1007,39.1296,39.091,39.1296,37044.0
2023-11-29 13:45:00,40.52,40.52,40.45,40.46,103726.0,39.1296,39.1296,39.062,39.0717,103726.0
2023-11-29 13:50:00,40.45,40.53,40.45,40.53,49671.0,39.062,39.1393,39.062,39.1393,49671.0
2023-11-29 13:55:00,40.53,40.58,40.53,40.57,59889.0,39.1393,39.1876,39.1393,39.1779,59889.0
2023-11-29 14:00:00,40.56,40.65,40.56,40.62,89510.0,39.1682,39.2552,39.1682,39.2262,89510.0
2023-11-29 14:05:00,40.62,40.68,40.61,40.66,66152.0,39.2262,39.2841,39.2165,39.2648,66152.0
2023-11-29 14:10:00,40.65,40.66,40.59,40.6,90863.0,39.2552,39.2648,39.1972,39.2069,90863.0
2023-11-29 14:15:00,40.6,40.63,40.56,40.57,59265.0,39.2069,39.2358,39.1682,39.1779,59265.0
2023-11-29 14:20:00,40.56,40.61,40.55,40.59,63749.0,39.1682,39.2165,39.1586,39.1972,63749.0
2023-11-29 14:25:00,40.6,40.62,40.58,40.6,56610.0,39.2069,39.2262,39.1876,39.2069,56610.0
2023-11-29 14:30:00,40.6,40.61,40.55,40.57,64019.0,39.2069,39.2165,39.1586,39.1779,64019.0
2023-11-29 14:35:00,40.56,40.57,40.51,40.52,54946.0,39.1682,39.1779,39.12,39.1296,54946.0
2023-11-29 14:40:00,40.52,40.55,40.46,40.48,135529.0,39.1296,39.1586,39.0717,39.091,135529.0
2023-11-29 14:45:00,40.48,40.59,40.47,40.57,65602.0,39.091,39.1972,39.0813,39.1779,65602.0
2023-11-29 14:50:00,40.57,40.58,40.55,40.56,45593.0,39.1779,39.1876,39.1586,39.1682,45593.0
2023-11-29 14:55:00,40.57,40.63,40.56,40.61,99954.0,39.1779,39.2358,39.1682,39.2165,99954.0
2023-11-29 15:00:00,40.61,40.61,40.55,40.55,85938.0,39.2165,39.2165,39.1586,39.1586,85938.0
2023-11-29 15:05:00,40.55,40.57,40.48,40.53,132497.0,39.1586,39.1779,39.091,39.1393,132497.0
2023-11-29 15:10:00,40.52,40.56,40.45,40.47,80569.0,39.1296,39.1682,39.062,39.0813,80569.0
2023-11-29 15:15:00,40.46,40.48,40.42,40.46,101780.0,39.0717,39.091,39.0331,39.0717,101780.0
2023-11-29 15:20:00,40.46,40.47,40.4,40.41,76673.0,39.0717,39.0813,39.0137,39.0234,76673.0
2023-11-29 15:25:00,40.42,40.43,40.37,40.38,75862.0,39.0331,39.0427,38.9848,38.9944,75862.0
2023-11-29 15:30:00,40.38,40.48,40.38,40.43,157912.0,38.9944,39.091,38.9944,39.0427,157912.0
2023-11-29 15:35:00,40.41,40.47,40.4,40.41,113174.0,39.0234,39.0813,39.0137,39.0234,113174.0
2023-11-29 15:40:00,40.41,40.42,40.37,40.39,130505.0,39.0234,39.0331,38.9848,39.0041,130505.0
2023-11-29 15:45:00,40.38,40.44,40.34,40.38,230834.0,38.9944,39.0524,38.9558,38.9944,230834.0
2023-11-29 15:50:00,40.38,40.43,40.37,40.42,424162.0,38.9944,39.0427,38.9848,39.0331,424162.0
2023-11-29 15:55:00,40.41,40.44,40.37,40.39,655456.0,39.0234,39.0524,38.9848,39.0041,655456.0
2023-11-30 09:30:00,40.15,40.2,39.9,39.9,468490.0,38.7723,38.8206,38.5309,38.5309,468490.0
2023-11-30 09:35:00,39.9,40.05,39.86,39.94,271980.0,38.5309,38.6757,38.4923,38.5695,271980.0
2023-11-30 09:40:00,39.95,40.08,39.88,40.01,224897.0,38.5792,38.7047,38.5116,38.6371,224897.0
2023-11-30 09:45:00,40.0,40.07,39.89,40.06,205081.0,38.6275,38.6951,38.5212,38.6854,205081.0
2023-11-30 09:50:00,40.05,40.13,39.96,40.1,174232.0,38.6757,38.753,38.5888,38.724,174232.0
2023-11-30 09:55:00,40.09,40.1,39.96,40.04,138007.0,38.7144,38.724,38.5888,38.6661,138007.0
2023-11-30 10:00:00,40.05,40.1,39.92,39.99,138578.0,38.6757,38.724,38.5502,38.6178,138578.0
2023-11-30 10:05:00,39.99,40.03,39.89,39.9,121735.0,38.6178,38.6564,38.5212,38.5309,121735.0
2023-11-30 10:10:00,39.9,39.98,39.88,39.88,124831.0,38.5309,38.6082,38.5116,38.5116,124831.0
2023-11-30 10:15:00,39.88,40.04,39.84,39.94,166278.0,38.5116,38.6661,38.473,38.5695,166278.0
2023-11-30 10:20:00,39.95,40.0,39.88,39.97,78468.0,38.5792,38.6275,38.5116,38.5985,78468.0
2023-11-30 10:25:00,39.98,40.03,39.92,39.94,63814.0,38.6082,38.6564,38.5502,38.5695,63814.0
2023-11-30 10:30:00,39.93,40.14,39.93,40.14,99863.0,38.5599,38.7627,38.5599,38.7627,99863.0
2023-11-30 10:35:00,40.14,40.2,40.09,40.17,68894.0,38.7627,38.8206,38.7144,38.7916,68894.0
2023-11-30 10:40:00,40.17,40.28,40.15,40.27,104897.0,38.7916,38.8979,38.7723,38.8882,104897.0
2023-11-30 10:45:00,40.27,40.32,40.25,40.26,72140.0,38.8882,38.9365,38.8689,38.8785,72140.0
2023-11-30 10:50:00,40.26,40.29,40.23,40.26,75205.0,38.8785,38.9075,38.8496,38.8785,75205.0
2023-11-30 10:55:00,40.26,40.38,40.25,40.37,82056.0,38.8785,38.9944,38.8689,38.9848,82056.0
2023-11-30 11:00:00,40.37,40.38,40.28,40.29,62723.0,38.9848,38.9944,38.8979,38.9075,62723.0
2023-11-30 11:05:00,40.29,40.42,40.28,40.4,96981.0,38.9075,39.0331,38.8979,39.0137,96981.0
2023-11-30 11:10:00,40.39,40.4,40.33,40.4,64212.0,39.0041,39.0137,38.9461,39.0137,64212.0
2023-11-30 11:15:00,40.4,40.48,40.35,40.44,171580.0,39.0137,39.091,38.9655,39.0524,171580.0
2023-11-30 11:20:00,40.44,40.55,40.41,40.53,117834.0,39.0524,39.1586,39.0234,39.1393,117834.0
2023-11-30 11:25:00,40.52,40.6,40.51,40.59,107329.0,39.1296,39.2069,39.12,39.1972,107329.0
2023-11-30 11:30:00,40.59,40.67,40.58,40.62,114845.0,39.1972,39.2745,39.1876,39.2262,114845.0
2023-11-30 11:35:00,40.62,40.65,40.47,40.47,148581.0,39.2262,39.2552,39.0813,39.0813,148581.0
2023-11-30 11:40:00,40.47,40.49,40.3,40.4,92817.0,39.0813,39.1007,38.9172,39.0137,92817.0
2023-11-30 11:45:00,40.4,40.48,40.37,40.47,101724.0,39.0137,39.091,38.9848,39.0813,101724.0
2023-11-30 11:50:00,40.48,40.51,40.47,40.48,89623.0,39.091,39.12,39.0813,39.091,89623.0
2023-11-30 11:55:00,40.48,40.5,40.41,40.46,78007.0,39.091,39.1103,39.0234,39.0717,78007.0
2023-11-30 12:00:00,40.46,40.5,40.43,40.48,67689.0,39.0717,39.1103,39.0427,39.091,67689.0
2023-11-30 12:05:00,40.48,40.52,40.47,40.5,97003.0,39.091,39.1296,39.0813,39.1103,97003.0
2023-11-30 12:10:00,40.51,40.55,40.49,40.54,117192.0,39.12,39.1586,39.1007,39.1489,117192.0
2023-11-30 12:15:00,40.53,40.59,40.47,40.54,205955.0,39.1393,39.1972,39.0813,39.1489,205955.0
2023-11-30 12:20:00,40.54,40.63,40.53,40.61,98015.0,39.1489,39.2358,39.1393,39.2165,98015.0
2023-11-30 12:25:00,40.62,40.66,40.53,40.55,62111.0,39.2262,39.2648,39.1393,39.1586,62111.0
2023-11-30 12:30:00,40.55,40.58,40.51,40.55,79535.0,39.1586,39.1876,39.12,39.1586,79535.0
2023-11-30 12:35:00,40.55,40.58,40.52,40.57,34926.0,39.1586,39.1876,39.1296,39.1779,34926.0
2023-11-30 12:40:00,40.57,40.63,40.55,40.62,72514.0,39.1779,39.2358,39.1586,39.2262,72514.0
2023-11-30 12:45:00,40.62,40.63,40.59,40.61,73240.0,39.2262,39.2358,39.1972,39.2165,73240.0
2023-11-30 12:50:00,40.61,40.63,40.55,40.55,64131.0,39.2165,39.2358,39.1586,39.1586,64131.0
2023-11-30 12:55:00,40.56,40.56,40.48,40.49,66572.0,39.1682,39.1682,39.091,39.1007,66572.0
2023-11-30 13:00:00,40.5,40.58,40.5,40.54,78776.0,39.1103,39.1876,39.1103,39.1489,78776.0
2023-11-30 13:05:00,40.55,40.57,40.53,40.55,52276.0,39.1586,39.1779,39.1393,39.1586,52276.0
2023-11-30 13:10:00,40.55,40.6,40.55,40.59,56709.0,39.1586,39.2069,39.1586,39.1972,56709.0
2023-11-30 13:15:00,40.59,40.6,40.58,40.59,34577.0,39.1972,39.2069,39.1876,39.1972,34577.0
2023-11-30 13:20:00,40.59,40.6,40.52,40.52,80042.0,39.1972,39.2069,39.1296,39.1296,80042.0
2023-11-30 13:25:00,40.52,40.57,40.48,40.48,44306.0,39.1296,39.1779,39.091,39.091,44306.0
2023-11-30 13:30:00,40.48,40.56,40.46,40.5,80238.0,39.091,39.1682,39.0717,39.1103,80238.0
2023-11-30 13:35:00,40.5,40.56,40.49,40.54,57063.0,39.1103,39.1682,39.1007,39.1489,57063.0
2023-11-30 13:40:00,40.53,40.55,40.51,40.52,31081.0,39.1393,39.1586,39.12,39.1296,31081.0
2023-11-30 13:45:00,40.51,40.51,40.43,40.48,78861.0,39.12,39.12,39.0427,39.091,78861.0
2023-11-30 13:50:00,40.48,40.48,40.37,40.44,79970.0,39.091,39.091,38.9848,39.0524,79970.0
2023-11-30 13:55:00,40.44,40.45,40.39,40.4,81588.0,39.0524,39.062,39.0041,39.0137,81588.0
2023-11-30 14:00:00,40.4,40.4,40.29,40.36,120509.0,39.0137,39.0137,38.9075,38.9751,120509.0
2023-11-30 14:05:00,40.36,40.39,40.31,40.32,68598.0,38.9751,39.0041,38.9268,38.9365,68598.0
2023-11-30 14:10:00,40.32,40.36,40.3,40.33,200185.0,38.9365,38.9751,38.9172,38.9461,200185.0
2023-11-30 14:15:00,40.33,40.41,40.33,40.41,105301.0,38.9461,39.0234,38.9461,39.0234,105301.0
2023-11-30 14:20:00,40.41,40.47,40.4,40.46,123058.0,39.0234,39.0813,39.0137,39.0717,123058.0
2023-11-30 14:25:00,40.46,40.52,40.45,40.52,86012.0,39.0717,39.1296,39.062,39.1296,86012.0
2023-11-30 14:30:00,40.52,40.55,40.51,40.52,77377.0,39.1296,39.1586,39.12,39.1296,77377.0
2023-11-30 14:35:00,40.53,40.58,40.5,40.51,71013.0,39.1393,39.1876,39.1103,39.12,71013.0
2023-11-30 14:40:00,40.51,40.53,40.49,40.52,69076.0,39.12,39.1393,39.1007,39.1296,69076.0
2023-11-30 14:45:00,40.52,40.52,40.45,40.48,63945.0,39.1296,39.1296,39.062,39.091,63945.0
2023-11-30 14:50:00,40.48,40.5,40.45,40.47,68401.0,39.091,39.1103,39.062,39.0813,68401.0
2023-11-30 14:55:00,40.46,40.48,40.44,40.48,68937.0,39.0717,39.091,39.0524,39.091,68937.0
2023-11-30 15:00:00,40.48,40.51,40.43,40.46,86945.0,39.091,39.12,39.0427,39.0717,86945.0
2023-11-30 15:05:00,40.45,40.45,40.37,40.38,92503.0,39.062,39.062,38.9848,38.9944,92503.0
2023-11-30 15:10:00,40.38,40.4,40.34,40.35,86504.0,38.9944,39.0137,38.9558,38.9655,86504.0
2023-11-30 15:15:00,40.35,40.38,40.31,40.36,98612.0,38.9655,38.9944,38.9268,38.9751,98612.0
2023-11-30 15:20:00,40.36,40.38,40.3,40.33,95154.0,38.9751,38.9944,38.9172,38.9461,95154.0
2023-11-30 15:25:00,40.33,40.36,40.31,40.34,113311.0,38.9461,38.9751,38.9268,38.9558,113311.0
2023-11-30 15:30:00,40.34,40.37,40.28,40.3,128484.0,38.9558,38.9848,38.8979,38.9172,128484.0
2023-11-30 15:35:00,40.29,40.31,40.25,40.27,180980.0,38.9075,38.9268,38.8689,38.8882,180980.0
2023-11-30 15:40:00,40.27,40.28,40.22,40.26,179397.0,38.8882,38.8979,38.8399,38.8785,179397.0
2023-11-30 15:45:00,40.26,40.28,40.21,40.23,289759.0,38.8785,38.8979,38.8303,38.8496,289759.0
2023-11-30 15:50:00,40.23,40.37,40.13,40.25,598591.0,38.8496,38.9848,38.753,38.8689,598591.0
2023-11-30 15:55:00,40.26,40.32,40.17,40.19,1827837.0,38.8785,38.9365,38.7916,38.8109,1827837.0
2023-12-01 09:30:00,40.25,40.36,40.08,40.33,268122.0,38.8689,38.9751,38.7047,38.9461,268122.0
2023-12-01 09:35:00,40.33,40.49,40.3,40.34,135906.0,38.9461,39.1007,38.9172,38.9558,135906.0
2023-12-01 09:40:00,40.34,40.34,40.17,40.25,85193.0,38.9558,38.9558,38.7916,38.8689,85193.0
2023-12-01 09:45:00,40.25,40.31,40.18,40.29,80992.0,38.8689,38.9268,38.8013,38.9075,80992.0
2023-12-01 09:50:00,40.28,40.41,40.21,40.41,88967.0,38.8979,39.0234,38.8303,39.0234,88967.0
2023-12-01 09:55:00,40.41,40.49,40.39,40.4,71558.0,39.0234,39.1007,39.0041,39.0137,71558.0
2023-12-01 10:00:00,40.41,40.51,40.3,40.3,212354.0,39.0234,39.12,38.9172,38.9172,212354.0
2023-12-01 10:05:00,40.3,40.33,40.21,40.26,103434.0,38.9172,38.9461,38.8303,38.8785,103434.0
2023-12-01 10:10:00,40.27,40.3,40.18,40.2,80670.0,38.8882,38.9172,38.8013,38.8206,80670.0
2023-12-01 10:15:00,40.2,40.27,40.18,40.27,101239.0,38.8206,38.8882,38.8013,38.8882,101239.0
2023-12-01 10:20:00,40.27,40.34,40.19,40.33,172638.0,38.8882,38.9558,38.8109,38.9461,172638.0
2023-12-01 10:25:00,40.34,40.34,40.19,40.19,104372.0,38.9558,38.9558,38.8109,38.8109,104372.0
2023-12-01 10:30:00,40.19,40.24,40.13,40.14,120645.0,38.8109,38.8592,38.753,38.7627,120645.0
2023-12-01 10:35:00,40.14,40.22,40.12,40.18,82971.0,38.7627,38.8399,38.7433,38.8013,82971.0
2023-12-01 10:40:00,40.19,40.19,40.08,40.14,138895.0,38.8109,38.8109,38.7047,38.7627,138895.0
2023-12-01 10:45:00,40.14,40.22,40.09,40.21,132145.0,38.7627,38.8399,38.7144,38.8303,132145.0
2023-12-01 10:50:00,40.22,40.41,40.21,40.35,170702.0,38.8399,39.0234,38.8303,38.9655,170702.0
2023-12-01 10:55:00,40.35,40.43,40.33,40.43,67486.0,38.9655,39.0427,38.9461,39.0427,67486.0
2023-12-01 11:00:00,40.43,40.48,40.27,40.45,183844.0,39.0427,39.091,38.8882,39.062,183844.0
2023-12-01 11:05:00,40.44,40.59,40.42,40.55,99884.0,39.0524,39.1972,39.0331,39.1586,99884.0
2023-12-01 11:10:00,40.55,40.69,40.53,40.69,100354.0,39.1586,39.2938,39.1393,39.2938,100354.0
2023-12-01 11:15:00,40.69,40.8,40.68,40.7,242633.0,39.2938,39.4,39.2841,39.3034,242633.0
2023-12-01 11:20:00,40.7,40.79,40.68,40.79,69445.0,39.3034,39.3904,39.2841,39.3904,69445.0
2023-12-01 11:25:00,40.79,40.83,40.71,40.75,136399.0,39.3904,39.429,39.3131,39.3517,136399.0
2023-12-01 11:30:00,40.73,40.76,40.69,40.75,60162.0,39.3324,39.3614,39.2938,39.3517,60162.0
2023-12-01 11:35:00,40.76,40.76,40.66,40.69,76723.0,39.3614,39.3614,39.2648,39.2938,76723.0
2023-12-01 11:40:00,40.69,40.73,40.62,40.73,65966.0,39.2938,39.3324,39.2262,39.3324,65966.0
2023-12-01 11:45:00,40.74,40.84,40.73,40.84,87049.0,39.3421,39.4386,39.3324,39.4386,87049.0
2023-12-01 11:50:00,40.83,40.9,40.82,40.84,86706.0,39.429,39.4966,39.4193,39.4386,86706.0
2023-12-01 11:55:00,40.84,40.86,40.79,40.8,130004.0,39.4386,39.458,39.3904,39.4,130004.0
2023-12-01 12:00:00,40.79,40.82,40.73,40.8,56283.0,39.3904,39.4193,39.3324,39.4,56283.0
2023-12-01 12:05:00,40.79,40.83,40.77,40.81,55406.0,39.3904,39.429,39.371,39.4097,55406.0
2023-12-01 12:10:00,40.82,40.9,40.81,40.88,68374.0,39.4193,39.4966,39.4097,39.4773,68374.0
2023-12-01 12:15:00,40.87,40.9,40.81,40.82,72450.0,39.4676,39.4966,39.4097,39.4193,72450.0
2023-12-01 12:20:00,40.82,40.84,40.79,40.84,119639.0,39.4193,39.4386,39.3904,39.4386,119639.0
2023-12-01 12:25:00,40.84,40.92,40.82,40.86,106571.0,39.4386,39.5159,39.4193,39.458,106571.0
2023-12-01 12:30:00,40.86,40.93,40.84,40.88,50090.0,39.458,39.5256,39.4386,39.4773,50090.0
2023-12-01 12:35:00,40.88,40.93,40.87,40.9,47700.0,39.4773,39.5256,39.4676,39.4966,47700.0
2023-12-01 12:40:00,40.9,40.95,40.89,40.95,50562.0,39.4966,39.5449,39.4869,39.5449,50562.0
2023-12-01 12:45:00,40.95,41.01,40.94,41.0,175830.0,39.5449,39.6028,39.5352,39.5932,175830.0
2023-12-01 12:50:00,40.99,41.0,40.96,40.98,111988.0,39.5835,39.5932,39.5545,39.5738,111988.0
2023-12-01 12:55:00,40.99,41.0,40.95,41.0,167479.0,39.5835,39.5932,39.5449,39.5932,167479.0
2023-12-01 13:00:00,40.99,41.05,40.98,41.0,95710.0,39.5835,39.6414,39.5738,39.5932,95710.0
2023-12-01 13:05:00,41.0,41.01,40.94,40.98,207399.0,39.5932,39.6028,39.5352,39.5738,207399.0
2023-12-01 13:10:00,40.98,41.05,40.97,41.04,85403.0,39.5738,39.6414,39.5642,39.6318,85403.0
2023-12-01 13:15:00,41.04,41.07,41.02,41.03,58083.0,39.6318,39.6607,39.6125,39.6221,58083.0
2023-12-01 13:20:00,41.04,41.04,40.98,41.01,68372.0,39.6318,39.6318,39.5738,39.6028,68372.0
2023-12-01 13:25:00,41.01,41.07,40.99,41.05,64010.0,39.6028,39.6607,39.5835,39.6414,64010.0
2023-12-01 13:30:00,41.05,41.2,41.05,41.2,113882.0,39.6414,39.7863,39.6414,39.7863,113882.0
2023-12-01 13:35:00,41.2,41.3,41.19,41.23,145971.0,39.7863,39.8829,39.7766,39.8153,145971.0
2023-12-01 13:40:00,41.23,41.24,41.17,41.18,97782.0,39.8153,39.8249,39.7573,39.767,97782.0
2023-12-01 13:45:00,41.19,41.23,41.16,41.21,108678.0,39.7766,39.8153,39.7477,39.7959,108678.0
2023-12-01 13:50:00,41.21,41.24,41.15,41.18,114347.0,39.7959,39.8249,39.738,39.767,114347.0
2023-12-01 13:55:00,41.18,41.23,41.18,41.23,68379.0,39.767,39.8153,39.767,39.8153,68379.0
2023-12-01 14:00:00,41.22,41.3,41.18,41.19,118199.0,39.8056,39.8829,39.767,39.7766,118199.0
2023-12-01 14:05:00,41.19,41.19,41.1,41.11,124921.0,39.7766,39.7766,39.6897,39.6994,124921.0
2023-12-01 14:10:00,41.11,41.13,41.09,41.12,86060.0,39.6994,39.7187,39.6801,39.709,86060.0
2023-12-01 14:15:00,41.12,41.15,41.07,41.08,118247.0,39.709,39.738,39.6607,39.6704,118247.0
2023-12-01 14:20:00,41.08,41.08,40.99,41.02,264232.0,39.6704,39.6704,39.5835,39.6125,264232.0
2023-12-01 14:25:00,41.02,41.07,41.01,41.04,140621.0,39.6125,39.6607,39.6028,39.6318,140621.0
2023-12-01 14:30:00,41.04,41.1,41.03,41.05,126976.0,39.6318,39.6897,39.6221,39.6414,126976.0
2023-12-01 14:35:00,41.05,41.06,40.98,41.0,119198.0,39.6414,39.6511,39.5738,39.5932,119198.0
2023-12-01 14:40:00,41.0,41.04,40.99,41.03,111701.0,39.5932,39.6318,39.5835,39.6221,111701.0
2023-12-01 14:45:00,41.02,41.1,40.99,41.1,146422.0,39.6125,39.6897,39.5835,39.6897,146422.0
2023-12-01 14:50:00,41.1,41.1,41.01,41.04,83497.0,39.6897,39.6897,39.6028,39.6318,83497.0
2023-12-01 14:55:00,41.04,41.09,41.03,41.09,68815.0,39.6318,39.6801,39.6221,39.6801,68815.0
2023-12-01 15:00:00,41.09,41.11,41.03,41.08,108773.0,39.6801,39.6994,39.6221,39.6704,108773.0
2023-12-01 15:05:00,41.08,41.13,41.07,41.09,111539.0,39.6704,39.7187,39.6607,39.6801,111539.0
2023-12-01 15:10:00,41.09,41.1,41.05,41.05,123546.0,39.6801,39.6897,39.6414,39.6414,123546.0
2023-12-01 15:15:00,41.05,41.15,41.05,41.15,130936.0,39.6414,39.738,39.6414,39.738,130936.0
2023-12-01 15:20:00,41.15,41.17,41.14,41.16,108134.0,39.738,39.7573,39.7283,39.7477,108134.0
2023-12-01 15:25:00,41.16,41.16,41.09,41.13,162673.0,39.7477,39.7477,39.6801,39.7187,162673.0
2023-12-01 15:30:00,41.13,41.19,41.12,41.19,214846.0,39.7187,39.7766,39.709,39.7766,214846.0
2023-12-01 15:35:00,41.19,41.22,41.12,41.14,139476.0,39.7766,39.8056,39.709,39.7283,139476.0
2023-12-01 15:40:00,41.14,41.14,41.07,41.07,129766.0,39.7283,39.7283,39.6607,39.6607,129766.0
2023-12-01 15:45:00,41.08,41.15,41.06,41.13,201906.0,39.6704,39.738,39.6511,39.7187,201906.0
2023-12-01 15:50:00,41.13,41.19,41.12,41.19,526796.0,39.7187,39.7766,39.709,39.7766,526796.0
2023-12-01 15:55:00,41.19,41.23,41.17,41.2,1129206.0,39.7766,39.8153,39.7573,39.7863,1129206.0
2023-12-04 09:30:00,40.62,40.86,40.51,40.86,575918.0,39.2262,39.458,39.12,39.458,575918.0
2023-12-04 09:35:00,40.88,41.0,40.69,40.69,376947.0,39.4773,39.5932,39.2938,39.2938,376947.0
2023-12-04 09:40:00,40.71,40.91,40.5,40.53,276035.0,39.3131,39.5062,39.1103,39.1393,276035.0
2023-12-04 09:45:00,40.53,40.91,40.52,40.91,108274.0,39.1393,39.5062,39.1296,39.5062,108274.0
2023-12-04 09:50:00,40.9,40.91,40.51,40.55,108424.0,39.4966,39.5062,39.12,39.1586,108424.0
2023-12-04 09:55:00,40.55,40.62,40.51,40.58,73587.0,39.1586,39.2262,39.12,39.1876,73587.0
2023-12-04 10:00:00,40.59,40.7,40.52,40.54,154089.0,39.1972,39.3034,39.1296,39.1489,154089.0
2023-12-04 10:05:00,40.54,40.67,40.52,40.55,96481.0,39.1489,39.2745,39.1296,39.1586,96481.0
2023-12-04 10:10:00,40.55,40.6,40.49,40.59,124372.0,39.1586,39.2069,39.1007,39.1972,124372.0
2023-12-04 10:15:00,40.6,40.72,40.57,40.68,81951.0,39.2069,39.3228,39.1779,39.2841,81951.0
2023-12-04 10:20:00,40.68,40.68,40.44,40.48,156679.0,39.2841,39.2841,39.0524,39.091,156679.0
2023-12-04 10:25:00,40.48,40.54,40.35,40.42,297516.0,39.091,39.1489,38.9655,39.0331,297516.0
2023-12-04 10:30:00,40.44,40.47,40.24,40.32,313270.0,39.0524,39.0813,38.8592,38.9365,313270.0
2023-12-04 10:35:00,40.31,40.35,40.22,40.34,175480.0,38.9268,38.9655,38.8399,38.9558,175480.0
2023-12-04 10:40:00,40.34,40.46,40.3,40.46,87550.0,38.9558,39.0717,38.9172,39.0717,87550.0
2023-12-04 10:45:00,40.46,40.48,40.36,40.44,131313.0,39.0717,39.091,38.9751,39.0524,131313.0
2023-12-04 10:50:00,40.43,40.45,40.34,40.44,78788.0,39.0427,39.062,38.9558,39.0524,78788.0
2023-12-04 10:55:00,40.43,40.46,40.29,40.31,86182.0,39.0427,39.0717,38.9075,38.9268,86182.0
2023-12-04 11:00:00,40.3,40.49,40.26,40.36,72378.0,38.9172,39.1007,38.8785,38.9751,72378.0
2023-12-04 11:05:00,40.36,40.41,40.33,40.39,71841.0,38.9751,39.0234,38.9461,39.0041,71841.0
2023-12-04 11:10:00,40.39,40.42,40.3,40.37,80611.0,39.0041,39.0331,38.9172,38.9848,80611.0
2023-12-04 11:15:00,40.36,40.44,40.34,40.41,72582.0,38.9751,39.0524,38.9558,39.0234,72582.0
2023-12-04 11:20:00,40.41,40.48,40.4,40.43,123313.0,39.0234,39.091,39.0137,39.0427,123313.0
2023-12-04 11:25:00,40.44,40.44,40.3,40.35,75668.0,39.0524,39.0524,38.9172,38.9655,75668.0
2023-12-04 11:30:00,40.36,40.4,40.31,40.38,133525.0,38.9751,39.0137,38.9268,38.9944,133525.0
2023-12-04 11:35:00,40.38,40.4,40.3,40.35,65108.0,38.9944,39.0137,38.9172,38.9655,65108.0
2023-12-04 11:40:00,40.36,40.42,40.33,40.34,65231.0,38.9751,39.0331,38.9461,38.9558,65231.0
2023-12-04 11:45:00,40.34,40.46,40.34,40.46,53032.0,38.9558,39.0717,38.9558,39.0717,53032.0
2023-12-04 11:50:00,40.46,40.54,40.45,40.47,61965.0,39.0717,39.1489,39.062,39.0813,61965.0
2023-12-04 11:55:00,40.47,40.56,40.42,40.53,51942.0,39.0813,39.1682,39.0331,39.1393,51942.0
2023-12-04 12:00:00,40.53,40.59,40.53,40.57,39206.0,39.1393,39.1972,39.1393,39.1779,39206.0
2023-12-04 12:05:00,40.56,40.69,40.56,40.69,66593.0,39.1682,39.2938,39.1682,39.2938,66593.0
2023-12-04 12:10:00,40.69,40.74,40.65,40.73,56923.0,39.2938,39.3421,39.2552,39.3324,56923.0
2023-12-04 12:15:00,40.73,40.77,40.7,40.72,110630.0,39.3324,39.371,39.3034,39.3228,110630.0
2023-12-04 12:20:00,40.72,40.75,40.63,40.64,59743.0,39.3228,39.3517,39.2358,39.2455,59743.0
2023-12-04 12:25:00,40.65,40.66,40.57,40.61,55451.0,39.2552,39.2648,39.1779,39.2165,55451.0
2023-12-04 12:30:00,40.62,40.74,40.61,40.71,75813.0,39.2262,39.3421,39.2165,39.3131,75813.0
2023-12-04 12:35:00,40.71,40.71,40.62,40.64,52190.0,39.3131,39.3131,39.2262,39.2455,52190.0
2023-12-04 12:40:00,40.64,40.69,40.62,40.69,40447.0,39.2455,39.2938,39.2262,39.2938,40447.0
2023-12-04 12:45:00,40.68,40.73,40.67,40.7,65931.0,39.2841,39.3324,39.2745,39.3034,65931.0
2023-12-04 12:50:00,40.69,40.72,40.66,40.72,83517.0,39.2938,39.3228,39.2648,39.3228,83517.0
2023-12-04 12:55:00,40.71,40.72,40.66,40.7,37238.0,39.3131,39.3228,39.2648,39.3034,37238.0
2023-12-04 13:00:00,40.7,40.7,40.58,40.58,43467.0,39.3034,39.3034,39.1876,39.1876,43467.0
2023-12-04 13:05:00,40.58,40.64,40.57,40.61,56371.0,39.1876,39.2455,39.1779,39.2165,56371.0
2023-12-04 13:10:00,40.61,40.63,40.55,40.6,47140.0,39.2165,39.2358,39.1586,39.2069,47140.0
2023-12-04 13:15:00,40.6,40.62,40.54,40.55,29414.0,39.2069,39.2262,39.1489,39.1586,29414.0
2023-12-04 13:20:00,40.55,40.58,40.52,40.57,45114.0,39.1586,39.1876,39.1296,39.1779,45114.0
2023-12-04 13:25:00,40.57,40.6,40.51,40.55,67550.0,39.1779,39.2069,39.12,39.1586,67550.0
2023-12-04 13:30:00,40.55,40.56,40.48,40.48,63615.0,39.1586,39.1682,39.091,39.091,63615.0
2023-12-04 13:35:00,40.48,40.48,40.43,40.48,53861.0,39.091,39.091,39.0427,39.091,53861.0
2023-12-04 13:40:00,40.48,40.5,40.41,40.45,88349.0,39.091,39.1103,39.0234,39.062,88349.0
2023-12-04 13:45:00,40.44,40.51,40.42,40.46,69752.0,39.0524,39.12,39.0331,39.0717,69752.0
2023-12-04 13:50:00,40.47,40.5,40.41,40.42,58728.0,39.0813,39.1103,39.0234,39.0331,58728.0
2023-12-04 13:55:00,40.41,40.46,40.41,40.43,49385.0,39.0234,39.0717,39.0234,39.0427,49385.0
2023-12-04 14:00:00,40.43,40.5,40.42,40.49,46759.0,39.0427,39.1103,39.0331,39.1007,46759.0
2023-12-04 14:05:00,40.5,40.51,40.4,40.42,53765.0,39.1103,39.12,39.0137,39.0331,53765.0
2023-12-04 14:10:00,40.43,40.44,40.4,40.42,64324.0,39.0427,39.0524,39.0137,39.0331,64324.0
2023-12-04 14:15:00,40.43,40.44,40.36,40.4,57092.0,39.0427,39.0524,38.9751,39.0137,57092.0
2023-12-04 14:20:00,40.41,40.44,40.39,40.43,49338.0,39.0234,39.0524,39.0041,39.0427,49338.0
2023-12-04 14:25:00,40.43,40.46,40.42,40.44,49312.0,39.0427,39.0717,39.0331,39.0524,49312.0
2023-12-04 14:30:00,40.44,40.5,40.43,40.46,120325.0,39.0524,39.1103,39.0427,39.0717,120325.0
2023-12-04 14:35:00,40.46,40.5,40.45,40.5,56592.0,39.0717,39.1103,39.062,39.1103,56592.0
2023-12-04 14:40:00,40.5,40.55,40.49,40.54,89887.0,39.1103,39.1586,39.1007,39.1489,89887.0
2023-12-04 14:45:00,40.54,40.63,40.53,40.6,63511.0,39.1489,39.2358,39.1393,39.2069,63511.0
2023-12-04 14:50:00,40.6,40.61,40.55,40.56,55410.0,39.2069,39.2165,39.1586,39.1682,55410.0
2023-12-04 14:55:00,40.56,40.6,40.56,40.59,70663.0,39.1682,39.2069,39.1682,39.1972,70663.0
2023-12-04 15:00:00,40.6,40.64,40.56,40.62,57705.0,39.2069,39.2455,39.1682,39.2262,57705.0
2023-12-04 15:05:00,40.62,40.63,40.56,40.59,60568.0,39.2262,39.2358,39.1682,39.1972,60568.0
2023-12-04 15:10:00,40.59,40.62,40.57,40.62,74641.0,39.1972,39.2262,39.1779,39.2262,74641.0
2023-12-04 15:15:00,40.62,40.65,40.59,40.65,49284.0,39.2262,39.2552,39.1972,39.2552,49284.0
2023-12-04 15:20:00,40.65,40.68,40.57,40.59,75034.0,39.2552,39.2841,39.1779,39.1972,75034.0
2023-12-04 15:25:00,40.59,40.61,40.54,40.55,92059.0,39.1972,39.2165,39.1489,39.1586,92059.0
2023-12-04 15:30:00,40.55,40.56,40.51,40.52,131081.0,39.1586,39.1682,39.12,39.1296,131081.0
2023-12-04 15:35:00,40.52,40.54,40.46,40.51,173538.0,39.1296,39.1489,39.0717,39.12,173538.0
2023-12-04 15:40:00,40.51,40.61,40.49,40.6,190206.0,39.12,39.2165,39.1007,39.2069,190206.0
2023-12-04 15:45:00,40.59,40.63,40.57,40.62,153376.0,39.1972,39.2358,39.1779,39.2262,153376.0
2023-12-04 15:50:00,40.62,40.69,40.62,40.63,316443.0,39.2262,39.2938,39.2262,39.2358,316443.0
2023-12-04 15:55:00,40.64,40.66,40.53,40.54,625934.0,39.2455,39.2648,39.1393,39.1489,625934.0
2023-12-05 09:30:00,40.39,40.5,40.31,40.44,345902.0,39.0041,39.1103,38.9268,39.0524,345902.0
2023-12-05 09:35:00,40.43,40.53,40.19,40.21,245489.0,39.0427,39.1393,38.8109,38.8303,245489.0
2023-12-05 09:40:00,40.21,40.21,39.94,39.94,167892.0,38.8303,38.8303,38.5695,38.5695,167892.0
2023-12-05 09:45:00,39.94,39.96,39.79,39.8,256662.0,38.5695,38.5888,38.4247,38.4343,256662.0
2023-12-05 09:50:00,39.79,39.88,39.71,39.82,154209.0,38.4247,38.5116,38.3474,38.4536,154209.0
2023-12-05 09:55:00,39.81,39.89,39.8,39.89,69920.0,38.444,38.5212,38.4343,38.5212,69920.0
2023-12-05 10:00:00,39.89,40.1,39.89,40.07,273258.0,38.5212,38.724,38.5212,38.6951,273258.0
2023-12-05 10:05:00,40.07,40.1,39.87,39.93,139201.0,38.6951,38.724,38.5019,38.5599,139201.0
2023-12-05 10:10:00,39.92,40.04,39.88,39.9,162851.0,38.5502,38.6661,38.5116,38.5309,162851.0
2023-12-05 10:15:00,39.92,39.94,39.85,39.94,134895.0,38.5502,38.5695,38.4826,38.5695,134895.0
2023-12-05 10:20:00,39.94,40.1,39.93,40.01,137332.0,38.5695,38.724,38.5599,38.6371,137332.0
2023-12-05 10:25:00,40.02,40.02,39.84,39.89,262343.0,38.6468,38.6468,38.473,38.5212,262343.0
2023-12-05 10:30:00,39.89,39.91,39.64,39.65,194956.0,38.5212,38.5406,38.2798,38.2895,194956.0
2023-12-05 10:35:00,39.64,39.67,39.59,39.62,105945.0,38.2798,38.3088,38.2315,38.2605,105945.0
2023-12-05 10:40:00,39.62,39.63,39.56,39.59,89903.0,38.2605,38.2702,38.2026,38.2315,89903.0
2023-12-05 10:45:00,39.59,39.62,39.55,39.59,110451.0,38.2315,38.2605,38.1929,38.2315,110451.0
2023-12-05 10:50:00,39.59,39.6,39.45,39.54,149808.0,38.2315,38.2412,38.0963,38.1832,149808.0
2023-12-05 10:55:00,39.55,39.73,39.54,39.7,128875.0,38.1929,38.3667,38.1832,38.3378,128875.0
2023-12-05 11:00:00,39.7,39.8,39.65,39.79,140928.0,38.3378,38.4343,38.2895,38.4247,140928.0
2023-12-05 11:05:00,39.79,39.79,39.74,39.78,98973.0,38.4247,38.4247,38.3764,38.415,98973.0
2023-12-05 11:10:00,39.77,39.77,39.65,39.68,59770.0,38.4054,38.4054,38.2895,38.3184,59770.0
2023-12-05 11:15:00,39.68,39.83,39.67,39.78,66980.0,38.3184,38.4633,38.3088,38.415,66980.0
2023-12-05 11:20:00,39.78,39.88,39.75,39.88,54363.0,38.415,38.5116,38.386,38.5116,54363.0
2023-12-05 11:25:00,39.88,39.92,39.87,39.9,78229.0,38.5116,38.5502,38.5019,38.5309,78229.0
2023-12-05 11:30:00,39.9,39.93,39.83,39.84,55804.0,38.5309,38.5599,38.4633,38.473,55804.0
2023-12-05 11:35:00,39.84,39.86,39.8,39.86,42768.0,38.473,38.4923,38.4343,38.4923,42768.0
2023-12-05 11:40:00,39.87,39.93,39.85,39.91,78533.0,38.5019,38.5599,38.4826,38.5406,78533.0
2023-12-05 11:45:00,39.91,39.94,39.87,39.88,58979.0,38.5406,38.5695,38.5019,38.5116,58979.0
2023-12-05 11:50:00,39.87,39.93,39.85,39.91,106794.0,38.5019,38.5599,38.4826,38.5406,106794.0
2023-12-05 11:55:00,39.92,39.96,39.87,39.93,74262.0,38.5502,38.5888,38.5019,38.5599,74262.0
2023-12-05 12:00:00,39.93,39.93,39.84,39.9,59670.0,38.5599,38.5599,38.473,38.5309,59670.0
2023-12-05 12:05:00,39.9,40.03,39.88,39.98,127518.0,38.5309,38.6564,38.5116,38.6082,127518.0
2023-12-05 12:10:00,39.98,39.98,39.84,39.87,131381.0,38.6082,38.6082,38.473,38.5019,131381.0
2023-12-05 12:15:00,39.88,40.01,39.87,40.01,245699.0,38.5116,38.6371,38.5019,38.6371,245699.0
2023-12-05 12:20:00,40.02,40.08,39.98,40.0,186763.0,38.6468,38.7047,38.6082,38.6275,186763.0
2023-12-05 12:25:00,40.0,40.06,39.97,39.98,57497.0,38.6275,38.6854,38.5985,38.6082,57497.0
2023-12-05 12:30:00,39.98,40.0,39.87,39.91,69012.0,38.6082,38.6275,38.5019,38.5406,69012.0
2023-12-05 12:35:00,39.91,39.99,39.9,39.98,210973.0,38.5406,38.6178,38.5309,38.6082,210973.0
2023-12-05 12:40:00,39.98,40.03,39.97,39.98,96511.0,38.6082,38.6564,38.5985,38.6082,96511.0
2023-12-05 12:45:00,39.98,40.04,39.98,40.0,138795.0,38.6082,38.6661,38.6082,38.6275,138795.0
2023-12-05 12:50:00,40.0,40.03,39.94,39.95,58878.0,38.6275,38.6564,38.5695,38.5792,58878.0
2023-12-05 12:55:00,39.95,40.02,39.93,39.98,59385.0,38.5792,38.6468,38.5599,38.6082,59385.0
2023-12-05 13:00:00,39.98,40.01,39.96,39.97,61711.0,38.6082,38.6371,38.5888,38.5985,61711.0
2023-12-05 13:05:00,39.97,39.98,39.88,39.96,52013.0,38.5985,38.6082,38.5116,38.5888,52013.0
2023-12-05 13:10:00,39.96,39.99,39.92,39.98,44434.0,38.5888,38.6178,38.5502,38.6082,44434.0
2023-12-05 13:15:00,39.98,40.05,39.97,40.02,60290.0,38.6082,38.6757,38.5985,38.6468,60290.0
2023-12-05 13:20:00,40.01,40.08,40.0,40.05,83789.0,38.6371,38.7047,38.6275,38.6757,83789.0
2023-12-05 13:25:00,40.05,40.06,39.98,39.98,48308.0,38.6757,38.6854,38.6082,38.6082,48308.0
2023-12-05 13:30:00,39.98,40.05,39.95,40.02,50523.0,38.6082,38.6757,38.5792,38.6468,50523.0
2023-12-05 13:35:00,40.02,40.03,39.98,39.98,37219.0,38.6468,38.6564,38.6082,38.6082,37219.0
2023-12-05 13:40:00,39.98,39.99,39.89,39.9,55081.0,38.6082,38.6178,38.5212,38.5309,55081.0
2023-12-05 13:45:00,39.9,39.96,39.88,39.94,53706.0,38.5309,38.5888,38.5116,38.5695,53706.0
2023-12-05 13:50:00,39.93,39.96,39.91,39.95,34590.0,38.5599,38.5888,38.5406,38.5792,34590.0
2023-12-05 13:55:00,39.95,40.0,39.93,39.98,54837.0,38.5792,38.6275,38.5599,38.6082,54837.0
2023-12-05 14:00:00,39.98,39.98,39.89,39.93,36311.0,38.6082,38.6082,38.5212,38.5599,36311.0
2023-12-05 14:05:00,39.93,39.98,39.92,39.97,31612.0,38.5599,38.6082,38.5502,38.5985,31612.0
2023-12-05 14:10:00,39.98,39.98,39.93,39.95,47026.0,38.6082,38.6082,38.5599,38.5792,47026.0
2023-12-05 14:15:00,39.95,39.98,39.92,39.95,36028.0,38.5792,38.6082,38.5502,38.5792,36028.0
2023-12-05 14:20:00,39.95,39.96,39.89,39.89,35967.0,38.5792,38.5888,38.5212,38.5212,35967.0
2023-12-05 14:25:00,39.9,39.93,39.89,39.93,37170.0,38.5309,38.5599,38.5212,38.5599,37170.0
2023-12-05 14:30:00,39.93,40.02,39.92,40.02,74642.0,38.5599,38.6468,38.5502,38.6468,74642.0
2023-12-05 14:35:00,40.02,40.04,39.99,40.01,67423.0,38.6468,38.6661,38.6178,38.6371,67423.0
2023-12-05 14:40:00,40.0,40.02,39.96,39.98,36383.0,38.6275,38.6468,38.5888,38.6082,36383.0
2023-12-05 14:45:00,39.99,39.99,39.94,39.98,54854.0,38.6178,38.6178,38.5695,38.6082,54854.0
2023-12-05 14:50:00,39.98,40.1,39.97,40.07,86680.0,38.6082,38.724,38.5985,38.6951,86680.0
2023-12-05 14:55:00,40.08,40.12,40.07,40.09,98014.0,38.7047,38.7433,38.6951,38.7144,98014.0
2023-12-05 15:00:00,40.09,40.18,40.08,40.15,87961.0,38.7144,38.8013,38.7047,38.7723,87961.0
2023-12-05 15:05:00,40.14,40.2,40.14,40.2,76613.0,38.7627,38.8206,38.7627,38.8206,76613.0
2023-12-05 15:10:00,40.2,40.21,40.11,40.13,95729.0,38.8206,38.8303,38.7337,38.753,95729.0
2023-12-05 15:15:00,40.12,40.14,40.1,40.13,159845.0,38.7433,38.7627,38.724,38.753,159845.0
2023-12-05 15:20:00,40.13,40.13,40.08,40.11,70082.0,38.753,38.753,38.7047,38.7337,70082.0
2023-12-05 15:25:00,40.12,40.12,40.06,40.09,108913.0,38.7433,38.7433,38.6854,38.7144,108913.0
2023-12-05 15:30:00,40.09,40.13,40.06,40.06,125428.0,38.7144,38.753,38.6854,38.6854,125428.0
2023-12-05 15:35:00,40.06,40.07,40.02,40.02,116349.0,38.6854,38.6951,38.6468,38.6468,116349.0
2023-12-05 15:40:00,40.02,40.04,39.99,40.0,134242.0,38.6468,38.6661,38.6178,38.6275,134242.0
2023-12-05 15:45:00,40.0,40.06,39.99,40.05,159480.0,38.6275,38.6854,38.6178,38.6757,159480.0
2023-12-05 15:50:00,40.05,40.07,40.0,40.02,307472.0,38.6757,38.6951,38.6275,38.6468,307472.0
2023-12-05 15:55:00,40.01,40.02,39.88,39.89,799668.0,38.6371,38.6468,38.5116,38.5212,799668.0
2023-12-06 09:30:00,40.07,40.19,40.03,40.1,194502.0,38.6951,38.8109,38.6564,38.724,194502.0
2023-12-06 09:35:00,40.09,40.09,39.74,39.8,176443.0,38.7144,38.7144,38.3764,38.4343,176443.0
2023-12-06 09:40:00,39.79,39.8,39.67,39.68,103860.0,38.4247,38.4343,38.3088,38.3184,103860.0
2023-12-06 09:45:00,39.69,39.74,39.53,39.69,143393.0,38.3281,38.3764,38.1736,38.3281,143393.0
2023-12-06 09:50:00,39.7,39.86,39.7,39.76,73317.0,38.3378,38.4923,38.3378,38.3957,73317.0
2023-12-06 09:55:00,39.76,39.8,39.71,39.73,78162.0,38.3957,38.4343,38.3474,38.3667,78162.0
2023-12-06 10:00:00,39.73,39.83,39.67,39.81,131282.0,38.3667,38.4633,38.3088,38.444,131282.0
2023-12-06 10:05:00,39.81,39.87,39.8,39.85,66564.0,38.444,38.5019,38.4343,38.4826,66564.0
2023-12-06 10:10:00,39.85,40.0,39.79,39.98,97136.0,38.4826,38.6275,38.4247,38.6082,97136.0
2023-12-06 10:15:00,39.99,40.09,39.98,40.02,166000.0,38.6178,38.7144,38.6082,38.6468,166000.0
2023-12-06 10:20:00,40.03,40.12,40.01,40.08,64382.0,38.6564,38.7433,38.6371,38.7047,64382.0
2023-12-06 10:25:00,40.09,40.12,39.98,40.09,73976.0,38.7144,38.7433,38.6082,38.7144,73976.0
2023-12-06 10:30:00,40.1,40.25,40.1,40.23,102067.0,38.724,38.8689,38.724,38.8496,102067.0
2023-12-06 10:35:00,40.23,40.3,40.2,40.28,100075.0,38.8496,38.9172,38.8206,38.8979,100075.0
2023-12-06 10:40:00,40.29,40.29,40.2,40.24,70501.0,38.9075,38.9075,38.8206,38.8592,70501.0
2023-12-06 10:45:00,40.23,40.36,40.23,40.31,73001.0,38.8496,38.9751,38.8496,38.9268,73001.0
2023-12-06 10:50:00,40.3,40.31,40.19,40.2,83239.0,38.9172,38.9268,38.8109,38.8206,83239.0
2023-12-06 10:55:00,40.2,40.25,40.15,40.16,55084.0,38.8206,38.8689,38.7723,38.782,55084.0
2023-12-06 11:00:00,40.16,40.19,40.12,40.16,53091.0,38.782,38.8109,38.7433,38.782,53091.0
2023-12-06 11:05:00,40.16,40.16,40.02,40.05,83313.0,38.782,38.782,38.6468,38.6757,83313.0
2023-12-06 11:10:00,40.05,40.1,40.02,40.04,56859.0,38.6757,38.724,38.6468,38.6661,56859.0
2023-12-06 11:15:00,40.03,40.04,39.98,40.03,38176.0,38.6564,38.6661,38.6082,38.6564,38176.0
2023-12-06 11:20:00,40.04,40.05,39.94,39.98,61162.0,38.6661,38.6757,38.5695,38.6082,61162.0
2023-12-06 11:25:00,39.98,39.99,39.9,39.91,53335.0,38.6082,38.6178,38.5309,38.5406,53335.0
2023-12-06 11:30:00,39.91,39.96,39.82,39.84,70625.0,38.5406,38.5888,38.4536,38.473,70625.0
2023-12-06 11:35:00,39.84,39.94,39.82,39.93,70804.0,38.473,38.5695,38.4536,38.5599,70804.0
2023-12-06 11:40:00,39.94,39.97,39.87,39.87,50179.0,38.5695,38.5985,38.5019,38.5019,50179.0
2023-12-06 11:45:00,39.87,39.92,39.87,39.89,33691.0,38.5019,38.5502,38.5019,38.5212,33691.0
2023-12-06 11:50:00,39.9,39.98,39.9,39.97,81294.0,38.5309,38.6082,38.5309,38.5985,81294.0
2023-12-06 11:55:00,39.96,39.97,39.85,39.85,53343.0,38.5888,38.5985,38.4826,38.4826,53343.0
2023-12-06 12:00:00,39.85,39.85,39.74,39.79,80777.0,38.4826,38.4826,38.3764,38.4247,80777.0
2023-12-06 12:05:00,39.78,39.84,39.76,39.83,68035.0,38.415,38.473,38.3957,38.4633,68035.0
2023-12-06 12:10:00,39.83,39.83,39.74,39.79,40578.0,38.4633,38.4633,38.3764,38.4247,40578.0
2023-12-06 12:15:00,39.78,39.78,39.73,39.77,65354.0,38.415,38.415,38.3667,38.4054,65354.0
2023-12-06 12:20:00,39.78,39.82,39.75,39.77,44005.0,38.415,38.4536,38.386,38.4054,44005.0
2023-12-06 12:25:00,39.77,39.83,39.77,39.79,63165.0,38.4054,38.4633,38.4054,38.4247,63165.0
2023-12-06 12:30:00,39.79,39.8,39.77,39.8,36797.0,38.4247,38.4343,38.4054,38.4343,36797.0
2023-12-06 12:35:00,39.8,39.89,39.79,39.87,221873.0,38.4343,38.5212,38.4247,38.5019,221873.0
2023-12-06 12:40:00,39.88,39.92,39.87,39.89,77238.0,38.5116,38.5502,38.5019,38.5212,77238.0
2023-12-06 12:45:00,39.9,39.91,39.82,39.84,121565.0,38.5309,38.5406,38.4536,38.473,121565.0
2023-12-06 12:50:00,39.84,39.89,39.84,39.89,33914.0,38.473,38.5212,38.473,38.5212,33914.0
2023-12-06 12:55:00,39.9,39.92,39.88,39.9,32494.0,38.5309,38.5502,38.5116,38.5309,32494.0
2023-12-06 13:00:00,39.9,39.98,39.9,39.96,57237.0,38.5309,38.6082,38.5309,38.5888,57237.0
2023-12-06 13:05:00,39.97,39.99,39.93,39.98,44920.0,38.5985,38.6178,38.5599,38.6082,44920.0
2023-12-06 13:10:00,39.98,40.0,39.9,39.91,73137.0,38.6082,38.6275,38.5309,38.5406,73137.0
2023-12-06 13:15:00,39.91,39.92,39.87,39.91,31719.0,38.5406,38.5502,38.5019,38.5406,31719.0
2023-12-06 13:20:00,39.91,39.92,39.85,39.9,36031.0,38.5406,38.5502,38.4826,38.5309,36031.0
2023-12-06 13:25:00,39.9,40.0,39.88,40.0,53616.0,38.5309,38.6275,38.5116,38.6275,53616.0
2023-12-06 13:30:00,40.0,40.03,39.96,39.97,70124.0,38.6275,38.6564,38.5888,38.5985,70124.0
2023-12-06 13:35:00,39.97,40.01,39.96,40.01,19221.0,38.5985,38.6371,38.5888,38.6371,19221.0
2023-12-06 13:40:00,40.0,40.01,39.89,39.91,45738.0,38.6275,38.6371,38.5212,38.5406,45738.0
2023-12-06 13:45:00,39.91,39.92,39.83,39.84,59040.0,38.5406,38.5502,38.4633,38.473,59040.0
2023-12-06 13:50:00,39.84,39.92,39.84,39.88,45635.0,38.473,38.5502,38.473,38.5116,45635.0
2023-12-06 13:55:00,39.88,39.91,39.85,39.88,46742.0,38.5116,38.5406,38.4826,38.5116,46742.0
2023-12-06 14:00:00,39.88,39.92,39.87,39.9,38112.0,38.5116,38.5502,38.5019,38.5309,38112.0
2023-12-06 14:05:00,39.9,39.96,39.89,39.96,30439.0,38.5309,38.5888,38.5212,38.5888,30439.0
2023-12-06 14:10:00,39.95,39.95,39.87,39.88,55982.0,38.5792,38.5792,38.5019,38.5116,55982.0
2023-12-06 14:15:00,39.88,39.89,39.82,39.83,49991.0,38.5116,38.5212,38.4536,38.4633,49991.0
2023-12-06 14:20:00,39.83,39.87,39.82,39.84,52136.0,38.4633,38.5019,38.4536,38.473,52136.0
2023-12-06 14:25:00,39.83,39.88,39.83,39.87,28583.0,38.4633,38.5116,38.4633,38.5019,28583.0
2023-12-06 14:30:00,39.87,39.88,39.83,39.86,49572.0,38.5019,38.5116,38.4633,38.4923,49572.0
2023-12-06 14:35:00,39.86,39.91,39.85,39.9,39827.0,38.4923,38.5406,38.4826,38.5309,39827.0
2023-12-06 14:40:00,39.91,39.95,39.91,39.94,53437.0,38.5406,38.5792,38.5406,38.5695,53437.0
2023-12-06 14:45:00,39.94,39.94,39.92,39.93,40241.0,38.5695,38.5695,38.5502,38.5599,40241.0
2023-12-06 14:50:00,39.94,39.94,39.87,39.88,42569.0,38.5695,38.5695,38.5019,38.5116,42569.0
2023-12-06 14:55:00,39.88,39.9,39.85,39.89,48200.0,38.5116,38.5309,38.4826,38.5212,48200.0
2023-12-06 15:00:00,39.88,39.93,39.85,39.85,41995.0,38.5116,38.5599,38.4826,38.4826,41995.0
2023-12-06 15:05:00,39.85,39.86,39.81,39.84,43603.0,38.4826,38.4923,38.444,38.473,43603.0
2023-12-06 15:10:00,39.84,39.87,39.81,39.82,69589.0,38.473,38.5019,38.444,38.4536,69589.0
2023-12-06 15:15:00,39.83,39.83,39.77,39.78,36131.0,38.4633,38.4633,38.4054,38.415,36131.0
2023-12-06 15:20:00,39.78,39.79,39.73,39.76,89721.0,38.415,38.4247,38.3667,38.3957,89721.0
2023-12-06 15:25:00,39.75,39.81,39.75,39.77,52186.0,38.386,38.444,38.386,38.4054,52186.0
2023-12-06 15:30:00,39.77,39.83,39.76,39.79,91809.0,38.4054,38.4633,38.3957,38.4247,91809.0
2023-12-06 15:35:00,39.79,39.81,39.74,39.76,101591.0,38.4247,38.444,38.3764,38.3957,101591.0
2023-12-06 15:40:00,39.76,39.79,39.75,39.79,104034.0,38.3957,38.4247,38.386,38.4247,104034.0
2023-12-06 15:45:00,39.79,39.79,39.73,39.75,148251.0,38.4247,38.4247,38.3667,38.386,148251.0
2023-12-06 15:50:00,39.76,39.78,39.72,39.75,236808.0,38.3957,38.415,38.3571,38.386,236808.0
2023-12-06 15:55:00,39.75,39.77,39.66,39.7,734961.0,38.386,38.4054,38.2991,38.3378,734961.0
2023-12-07 09:30:00,39.99,39.99,39.63,39.64,194551.0,38.6178,38.6178,38.2702,38.2798,194551.0
2023-12-07 09:35:00,39.63,39.63,39.45,39.46,155814.0,38.2702,38.2702,38.0963,38.106,155814.0
2023-12-07 09:40:00,39.47,39.56,39.3,39.33,129335.0,38.1157,38.2026,37.9515,37.9805,129335.0
2023-12-07 09:45:00,39.34,39.39,39.27,39.33,143817.0,37.9901,38.0384,37.9225,37.9805,143817.0
2023-12-07 09:50:00,39.33,39.4,39.25,39.29,100020.0,37.9805,38.0481,37.9032,37.9418,100020.0
2023-12-07 09:55:00,39.29,39.3,39.19,39.23,107900.0,37.9418,37.9515,37.8453,37.8839,107900.0
2023-12-07 10:00:00,39.23,39.33,39.18,39.19,132519.0,37.8839,37.9805,37.8356,37.8453,132519.0
2023-12-07 10:05:00,39.19,39.27,39.13,39.18,115070.0,37.8453,37.9225,37.7873,37.8356,115070.0
2023-12-07 10:10:00,39.17,39.21,39.12,39.16,87195.0,37.8259,37.8646,37.7777,37.8163,87195.0
2023-12-07 10:15:00,39.16,39.33,39.12,39.32,117766.0,37.8163,37.9805,37.7777,37.9708,117766.0
2023-12-07 10:20:00,39.33,39.33,39.22,39.23,53396.0,37.9805,37.9805,37.8742,37.8839,53396.0
2023-12-07 10:25:00,39.23,39.28,39.18,39.22,66019.0,37.8839,37.9322,37.8356,37.8742,66019.0
2023-12-07 10:30:00,39.22,39.35,39.2,39.3,71454.0,37.8742,37.9998,37.8549,37.9515,71454.0
2023-12-07 10:35:00,39.3,39.39,39.28,39.34,62567.0,37.9515,38.0384,37.9322,37.9901,62567.0
2023-12-07 10:40:00,39.33,39.35,39.26,39.27,64843.0,37.9805,37.9998,37.9129,37.9225,64843.0
2023-12-07 10:45:00,39.27,39.34,39.26,39.32,72784.0,37.9225,37.9901,37.9129,37.9708,72784.0
2023-12-07 10:50:00,39.32,39.39,39.29,39.38,64137.0,37.9708,38.0384,37.9418,38.0287,64137.0
2023-12-07 10:55:00,39.38,39.46,39.37,39.39,55090.0,38.0287,38.106,38.0191,38.0384,55090.0
2023-12-07 11:00:00,39.4,39.53,39.38,39.49,76673.0,38.0481,38.1736,38.0287,38.135,76673.0
2023-12-07 11:05:00,39.48,39.5,39.41,39.47,68775.0,38.1253,38.1446,38.0577,38.1157,68775.0
2023-12-07 11:10:00,39.47,39.47,39.39,39.45,43479.0,38.1157,38.1157,38.0384,38.0963,43479.0
2023-12-07 11:15:00,39.46,39.47,39.39,39.41,55706.0,38.106,38.1157,38.0384,38.0577,55706.0
2023-12-07 11:20:00,39.41,39.56,39.4,39.49,136549.0,38.0577,38.2026,38.0481,38.135,136549.0
2023-12-07 11:25:00,39.5,39.51,39.44,39.44,63833.0,38.1446,38.1543,38.0867,38.0867,63833.0
2023-12-07 11:30:00,39.45,39.46,39.4,39.41,81776.0,38.0963,38.106,38.0481,38.0577,81776.0
2023-12-07 11:35:00,39.41,39.47,39.41,39.47,90675.0,38.0577,38.1157,38.0577,38.1157,90675.0
2023-12-07 11:40:00,39.47,39.49,39.41,39.45,53737.0,38.1157,38.135,38.0577,38.0963,53737.0
2023-12-07 11:45:00,39.45,39.48,39.41,39.46,59385.0,38.0963,38.1253,38.0577,38.106,59385.0
2023-12-07 11:50:00,39.47,39.47,39.41,39.46,123188.0,38.1157,38.1157,38.0577,38.106,123188.0
2023-12-07 11:55:00,39.46,39.48,39.4,39.44,185153.0,38.106,38.1253,38.0481,38.0867,185153.0
2023-12-07 12:00:00,39.44,39.45,39.39,39.43,153583.0,38.0867,38.0963,38.0384,38.077,153583.0
2023-12-07 12:05:00,39.43,39.43,39.27,39.27,155788.0,38.077,38.077,37.9225,37.9225,155788.0
2023-12-07 12:10:00,39.27,39.41,39.27,39.39,133594.0,37.9225,38.0577,37.9225,38.0384,133594.0
2023-12-07 12:15:00,39.38,39.42,39.36,39.39,60878.0,38.0287,38.0674,38.0094,38.0384,60878.0
2023-12-07 12:20:00,39.39,39.48,39.38,39.47,67911.0,38.0384,38.1253,38.0287,38.1157,67911.0
2023-12-07 12:25:00,39.47,39.48,39.4,39.44,65165.0,38.1157,38.1253,38.0481,38.0867,65165.0
2023-12-07 12:30:00,39.45,39.49,39.43,39.47,48270.0,38.0963,38.135,38.077,38.1157,48270.0
2023-12-07 12:35:00,39.48,39.5,39.43,39.47,45934.0,38.1253,38.1446,38.077,38.1157,45934.0
2023-12-07 12:40:00,39.47,39.53,39.46,39.51,67084.0,38.1157,38.1736,38.106,38.1543,67084.0
2023-12-07 12:45:00,39.52,39.65,39.51,39.64,154966.0,38.1639,38.2895,38.1543,38.2798,154966.0
2023-12-07 12:50:00,39.64,39.68,39.62,39.62,77717.0,38.2798,38.3184,38.2605,38.2605,77717.0
2023-12-07 12:55:00,39.63,39.71,39.61,39.66,60373.0,38.2702,38.3474,38.2508,38.2991,60373.0
2023-12-07 13:00:00,39.66,39.77,39.66,39.76,112987.0,38.2991,38.4054,38.2991,38.3957,112987.0
2023-12-07 13:05:00,39.76,39.79,39.68,39.7,93279.0,38.3957,38.4247,38.3184,38.3378,93279.0
2023-12-07 13:10:00,39.7,39.76,39.69,39.76,58791.0,38.3378,38.3957,38.3281,38.3957,58791.0
2023-12-07 13:15:00,39.75,39.86,39.75,39.84,104613.0,38.386,38.4923,38.386,38.473,104613.0
2023-12-07 13:20:00,39.83,39.84,39.78,39.8,80839.0,38.4633,38.473,38.415,38.4343,80839.0
2023-12-07 13:25:00,39.8,39.8,39.7,39.73,70389.0,38.4343,38.4343,38.3378,38.3667,70389.0
2023-12-07 13:30:00,39.73,39.81,39.72,39.8,233940.0,38.3667,38.444,38.3571,38.4343,233940.0
2023-12-07 13:35:00,39.8,39.88,39.8,39.86,191678.0,38.4343,38.5116,38.4343,38.4923,191678.0
2023-12-07 13:40:00,39.86,39.95,39.85,39.94,63573.0,38.4923,38.5792,38.4826,38.5695,63573.0
2023-12-07 13:45:00,39.94,39.95,39.89,39.93,66988.0,38.5695,38.5792,38.5212,38.5599,66988.0
2023-12-07 13:50:00,39.93,39.98,39.92,39.97,95573.0,38.5599,38.6082,38.5502,38.5985,95573.0
2023-12-07 13:55:00,39.97,39.97,39.81,39.82,72431.0,38.5985,38.5985,38.444,38.4536,72431.0
2023-12-07 14:00:00,39.82,39.85,39.8,39.82,64878.0,38.4536,38.4826,38.4343,38.4536,64878.0
2023-12-07 14:05:00,39.82,39.86,39.79,39.8,88008.0,38.4536,38.4923,38.4247,38.4343,88008.0
2023-12-07 14:10:00,39.8,39.84,39.75,39.77,115742.0,38.4343,38.473,38.386,38.4054,115742.0
2023-12-07 14:15:00,39.77,39.79,39.76,39.78,58015.0,38.4054,38.4247,38.3957,38.415,58015.0
2023-12-07 14:20:00,39.77,39.8,39.68,39.69,54421.0,38.4054,38.4343,38.3184,38.3281,54421.0
2023-12-07 14:25:00,39.7,39.7,39.61,39.65,88643.0,38.3378,38.3378,38.2508,38.2895,88643.0
2023-12-07 14:30:00,39.65,39.68,39.63,39.65,68566.0,38.2895,38.3184,38.2702,38.2895,68566.0
2023-12-07 14:35:00,39.65,39.69,39.63,39.64,52678.0,38.2895,38.3281,38.2702,38.2798,52678.0
2023-12-07 14:40:00,39.64,39.65,39.57,39.59,53544.0,38.2798,38.2895,38.2122,38.2315,53544.0
2023-12-07 14:45:00,39.59,39.64,39.57,39.62,67065.0,38.2315,38.2798,38.2122,38.2605,67065.0
2023-12-07 14:50:00,39.62,39.64,39.57,39.59,52416.0,38.2605,38.2798,38.2122,38.2315,52416.0
2023-12-07 14:55:00,39.59,39.62,39.56,39.6,93221.0,38.2315,38.2605,38.2026,38.2412,93221.0
2023-12-07 15:00:00,39.61,39.61,39.53,39.55,80809.0,38.2508,38.2508,38.1736,38.1929,80809.0
2023-12-07 15:05:00,39.55,39.58,39.54,39.55,102446.0,38.1929,38.2219,38.1832,38.1929,102446.0
2023-12-07 15:10:00,39.55,39.56,39.5,39.54,84851.0,38.1929,38.2026,38.1446,38.1832,84851.0
2023-12-07 15:15:00,39.54,39.64,39.53,39.64,77031.0,38.1832,38.2798,38.1736,38.2798,77031.0
2023-12-07 15:20:00,39.64,39.65,39.51,39.56,123829.0,38.2798,38.2895,38.1543,38.2026,123829.0
2023-12-07 15:25:00,39.56,39.58,39.52,39.55,99216.0,38.2026,38.2219,38.1639,38.1929,99216.0
2023-12-07 15:30:00,39.55,39.66,39.55,39.63,89624.0,38.1929,38.2991,38.1929,38.2702,89624.0
2023-12-07 15:35:00,39.63,39.69,39.62,39.68,79363.0,38.2702,38.3281,38.2605,38.3184,79363.0
2023-12-07 15:40:00,39.68,39.68,39.63,39.66,92138.0,38.3184,38.3184,38.2702,38.2991,92138.0
2023-12-07 15:45:00,39.66,39.66,39.62,39.64,103367.0,38.2991,38.2991,38.2605,38.2798,103367.0
2023-12-07 15:50:00,39.63,39.69,39.63,39.69,179380.0,38.2702,38.3281,38.2702,38.3281,179380.0
2023-12-07 15:55:00,39.69,39.74,39.65,39.73,722509.0,38.3281,38.3764,38.2895,38.3667,722509.0
2023-12-08 09:30:00,39.02,39.25,38.91,39.18,425525.0,37.6811,37.9032,37.5749,37.8356,425525.0
2023-12-08 09:35:00,39.19,39.32,39.07,39.16,201041.0,37.8453,37.9708,37.7294,37.8163,201041.0
2023-12-08 09:40:00,39.15,39.26,39.09,39.2,143830.0,37.8066,37.9129,37.7487,37.8549,143830.0
2023-12-08 09:45:00,39.2,39.31,39.13,39.23,94749.0,37.8549,37.9611,37.7873,37.8839,94749.0
2023-12-08 09:50:00,39.23,39.41,39.23,39.33,109346.0,37.8839,38.0577,37.8839,37.9805,109346.0
2023-12-08 09:55:00,39.36,39.42,39.34,39.38,44746.0,38.0094,38.0674,37.9901,38.0287,44746.0
2023-12-08 10:00:00,39.39,39.57,39.32,39.35,122754.0,38.0384,38.2122,37.9708,37.9998,122754.0
2023-12-08 10:05:00,39.35,39.36,39.19,39.27,110753.0,37.9998,38.0094,37.8453,37.9225,110753.0
2023-12-08 10:10:00,39.26,39.33,39.19,39.28,114802.0,37.9129,37.9805,37.8453,37.9322,114802.0
2023-12-08 10:15:00,39.29,39.42,39.29,39.38,101555.0,37.9418,38.0674,37.9418,38.0287,101555.0
2023-12-08 10:20:00,39.38,39.38,39.3,39.31,46781.0,38.0287,38.0287,37.9515,37.9611,46781.0
2023-12-08 10:25:00,39.32,39.39,39.26,39.32,78396.0,37.9708,38.0384,37.9129,37.9708,78396.0
2023-12-08 10:30:00,39.31,39.39,39.3,39.38,48386.0,37.9611,38.0384,37.9515,38.0287,48386.0
2023-12-08 10:35:00,39.38,39.39,39.22,39.22,57496.0,38.0287,38.0384,37.8742,37.8742,57496.0
2023-12-08 10:40:00,39.22,39.24,39.18,39.2,59900.0,37.8742,37.8935,37.8356,37.8549,59900.0
2023-12-08 10:45:00,39.2,39.22,39.16,39.22,78540.0,37.8549,37.8742,37.8163,37.8742,78540.0
2023-12-08 10:50:00,39.23,39.32,39.17,39.31,77413.0,37.8839,37.9708,37.8259,37.9611,77413.0
2023-12-08 10:55:00,39.31,39.36,39.28,39.36,35709.0,37.9611,38.0094,37.9322,38.0094,35709.0
2023-12-08 11:00:00,39.37,39.4,39.32,39.35,46547.0,38.0191,38.0481,37.9708,37.9998,46547.0
2023-12-08 11:05:00,39.36,39.39,39.29,39.39,73522.0,38.0094,38.0384,37.9418,38.0384,73522.0
2023-12-08 11:10:00,39.38,39.38,39.3,39.32,82824.0,38.0287,38.0287,37.9515,37.9708,82824.0
2023-12-08 11:15:00,39.32,39.32,39.24,39.25,57738.0,37.9708,37.9708,37.8935,37.9032,57738.0
2023-12-08 11:20:00,39.25,39.26,39.16,39.16,68771.0,37.9032,37.9129,37.8163,37.8163,68771.0
2023-12-08 11:25:00,39.17,39.24,39.17,39.23,57317.0,37.8259,37.8935,37.8259,37.8839,57317.0
2023-12-08 11:30:00,39.24,39.3,39.18,39.19,59400.0,37.8935,37.9515,37.8356,37.8453,59400.0
2023-12-08 11:35:00,39.2,39.23,39.14,39.16,59937.0,37.8549,37.8839,37.797,37.8163,59937.0
2023-12-08 11:40:00,39.16,39.17,39.09,39.13,73505.0,37.8163,37.8259,37.7487,37.7873,73505.0
2023-12-08 11:45:00,39.13,39.13,39.06,39.09,68486.0,37.7873,37.7873,37.7197,37.7487,68486.0
2023-12-08 11:50:00,39.1,39.11,39.01,39.06,63840.0,37.7583,37.768,37.6714,37.7197,63840.0
2023-12-08 11:55:00,39.06,39.08,39.0,39.03,73109.0,37.7197,37.739,37.6618,37.6907,73109.0
2023-12-08 12:00:00,39.03,39.05,38.95,38.95,88542.0,37.6907,37.7101,37.6135,37.6135,88542.0
2023-12-08 12:05:00,38.95,38.96,38.9,38.93,83325.0,37.6135,37.6232,37.5652,37.5942,83325.0
2023-12-08 12:10:00,38.93,38.95,38.83,38.85,128376.0,37.5942,37.6135,37.4976,37.5169,128376.0
2023-12-08 12:15:00,38.85,38.89,38.79,38.89,129473.0,37.5169,37.5556,37.459,37.5556,129473.0
2023-12-08 12:20:00,38.88,38.96,38.86,38.94,59892.0,37.5459,37.6232,37.5266,37.6038,59892.0
2023-12-08 12:25:00,38.94,38.95,38.85,38.87,80574.0,37.6038,37.6135,37.5169,37.5362,80574.0
2023-12-08 12:30:00,38.86,38.87,38.84,38.86,48701.0,37.5266,37.5362,37.5073,37.5266,48701.0
2023-12-08 12:35:00,38.86,38.87,38.81,38.82,30794.0,37.5266,37.5362,37.4783,37.488,30794.0
2023-12-08 12:40:00,38.82,38.83,38.76,38.78,59813.0,37.488,37.4976,37.43,37.4493,59813.0
2023-12-08 12:45:00,38.78,38.85,38.78,38.8,63569.0,37.4493,37.5169,37.4493,37.4686,63569.0
2023-12-08 12:50:00,38.79,38.82,38.72,38.82,79532.0,37.459,37.488,37.3914,37.488,79532.0
2023-12-08 12:55:00,38.82,38.88,38.81,38.88,89729.0,37.488,37.5459,37.4783,37.5459,89729.0
2023-12-08 13:00:00,38.89,38.99,38.88,38.96,52561.0,37.5556,37.6521,37.5459,37.6232,52561.0
2023-12-08 13:05:00,38.96,38.98,38.94,38.95,36857.0,37.6232,37.6425,37.6038,37.6135,36857.0
2023-12-08 13:10:00,38.96,39.07,38.96,39.05,84824.0,37.6232,37.7294,37.6232,37.7101,84824.0
2023-12-08 13:15:00,39.05,39.12,39.05,39.12,53143.0,37.7101,37.7777,37.7101,37.7777,53143.0
2023-12-08 13:20:00,39.12,39.17,39.11,39.15,54690.0,37.7777,37.8259,37.768,37.8066,54690.0
2023-12-08 13:25:00,39.15,39.2,39.14,39.19,61734.0,37.8066,37.8549,37.797,37.8453,61734.0
2023-12-08 13:30:00,39.19,39.2,39.16,39.19,50484.0,37.8453,37.8549,37.8163,37.8453,50484.0
2023-12-08 13:35:00,39.19,39.19,39.15,39.18,41489.0,37.8453,37.8453,37.8066,37.8356,41489.0
2023-12-08 13:40:00,39.17,39.19,39.1,39.1,34713.0,37.8259,37.8453,37.7583,37.7583,34713.0
2023-12-08 13:45:00,39.11,39.16,39.09,39.15,46986.0,37.768,37.8163,37.7487,37.8066,46986.0
2023-12-08 13:50:00,39.15,39.15,39.06,39.07,25833.0,37.8066,37.8066,37.7197,37.7294,25833.0
2023-12-08 13:55:00,39.07,39.08,39.02,39.04,45344.0,37.7294,37.739,37.6811,37.7004,45344.0
2023-12-08 14:00:00,39.03,39.08,39.0,39.01,34261.0,37.6907,37.739,37.6618,37.6714,34261.0
2023-12-08 14:05:00,39.01,39.02,38.96,39.01,52855.0,37.6714,37.6811,37.6232,37.6714,52855.0
2023-12-08 14:10:00,39.01,39.05,38.98,39.05,45102.0,37.6714,37.7101,37.6425,37.7101,45102.0
2023-12-08 14:15:00,39.06,39.08,39.01,39.02,38461.0,37.7197,37.739,37.6714,37.6811,38461.0
2023-12-08 14:20:00,39.02,39.1,39.02,39.1,26795.0,37.6811,37.7583,37.6811,37.7583,26795.0
2023-12-08 14:25:00,39.1,39.14,39.09,39.13,43317.0,37.7583,37.797,37.7487,37.7873,43317.0
2023-12-08 14:30:00,39.13,39.17,39.12,39.12,42111.0,37.7873,37.8259,37.7777,37.7777,42111.0
2023-12-08 14:35:00,39.13,39.16,39.11,39.14,32427.0,37.7873,37.8163,37.768,37.797,32427.0
2023-12-08 14:40:00,39.14,39.17,39.12,39.16,50860.0,37.797,37.8259,37.7777,37.8163,50860.0
2023-12-08 14:45:00,39.15,39.2,39.13,39.18,37411.0,37.8066,37.8549,37.7873,37.8356,37411.0
2023-12-08 14:50:00,39.17,39.2,39.16,39.18,34253.0,37.8259,37.8549,37.8163,37.8356,34253.0
2023-12-08 14:55:00,39.17,39.2,39.14,39.2,42571.0,37.8259,37.8549,37.797,37.8549,42571.0
2023-12-08 15:00:00,39.2,39.26,39.2,39.25,58504.0,37.8549,37.9129,37.8549,37.9032,58504.0
2023-12-08 15:05:00,39.24,39.29,39.19,39.28,92098.0,37.8935,37.9418,37.8453,37.9322,92098.0
2023-12-08 15:10:00,39.29,39.29,39.22,39.25,73007.0,37.9418,37.9418,37.8742,37.9032,73007.0
2023-12-08 15:15:00,39.25,39.3,39.24,39.29,62573.0,37.9032,37.9515,37.8935,37.9418,62573.0
2023-12-08 15:20:00,39.29,39.31,39.27,39.29,75182.0,37.9418,37.9611,37.9225,37.9418,75182.0
2023-12-08 15:25:00,39.29,39.33,39.26,39.32,66276.0,37.9418,37.9805,37.9129,37.9708,66276.0
2023-12-08 15:30:00,39.32,39.32,39.23,39.26,87648.0,37.9708,37.9708,37.8839,37.9129,87648.0
2023-12-08 15:35:00,39.25,39.26,39.18,39.22,105041.0,37.9032,37.9129,37.8356,37.8742,105041.0
2023-12-08 15:40:00,39.22,39.24,39.14,39.18,134964.0,37.8742,37.8935,37.797,37.8356,134964.0
2023-12-08 15:45:00,39.19,39.23,39.18,39.19,160626.0,37.8453,37.8839,37.8356,37.8453,160626.0
2023-12-08 15:50:00,39.18,39.2,39.16,39.16,268992.0,37.8356,37.8549,37.8163,37.8163,268992.0
2023-12-08 15:55:00,39.17,39.19,39.08,39.08,459895.0,37.8259,37.8453,37.739,37.739,459895.0
2023-12-11 09:30:00,38.7,38.72,38.32,38.43,378911.0,37.3721,37.3914,37.0051,37.1113,378911.0
2023-12-11 09:35:00,38.45,38.7,38.45,38.66,163349.0,37.1307,37.3721,37.1307,37.3334,163349.0
2023-12-11 09:40:00,38.66,38.79,38.64,38.69,103738.0,37.3334,37.459,37.3141,37.3624,103738.0
2023-12-11 09:45:00,38.7,38.78,38.67,38.73,104576.0,37.3721,37.4493,37.3431,37.401,104576.0
2023-12-11 09:50:00,38.73,38.73,38.61,38.61,76871.0,37.401,37.401,37.2852,37.2852,76871.0
2023-12-11 09:55:00,38.62,38.67,38.58,38.6,86287.0,37.2948,37.3431,37.2562,37.2755,86287.0
2023-12-11 10:00:00,38.59,38.72,38.57,38.66,72258.0,37.2658,37.3914,37.2465,37.3334,72258.0
2023-12-11 10:05:00,38.66,38.79,38.66,38.77,114523.0,37.3334,37.459,37.3334,37.4397,114523.0
2023-12-11 10:10:00,38.78,38.79,38.66,38.71,62159.0,37.4493,37.459,37.3334,37.3817,62159.0
2023-12-11 10:15:00,38.71,38.75,38.63,38.7,128061.0,37.3817,37.4204,37.3045,37.3721,128061.0
2023-12-11 10:20:00,38.7,38.77,38.65,38.66,87800.0,37.3721,37.4397,37.3238,37.3334,87800.0
2023-12-11 10:25:00,38.66,38.66,38.57,38.61,61366.0,37.3334,37.3334,37.2465,37.2852,61366.0
2023-12-11 10:30:00,38.62,38.72,38.61,38.65,110225.0,37.2948,37.3914,37.2852,37.3238,110225.0
2023-12-11 10:35:00,38.65,38.66,38.56,38.6,93760.0,37.3238,37.3334,37.2369,37.2755,93760.0
2023-12-11 10:40:00,38.6,38.75,38.59,38.73,100782.0,37.2755,37.4204,37.2658,37.401,100782.0
2023-12-11 10:45:00,38.73,38.75,38.69,38.72,88953.0,37.401,37.4204,37.3624,37.3914,88953.0
2023-12-11 10:50:00,38.71,38.74,38.66,38.7,60755.0,37.3817,37.4107,37.3334,37.3721,60755.0
2023-12-11 10:55:00,38.7,38.72,38.63,38.64,46616.0,37.3721,37.3914,37.3045,37.3141,46616.0
2023-12-11 11:00:00,38.64,38.67,38.6,38.66,63181.0,37.3141,37.3431,37.2755,37.3334,63181.0
2023-12-11 11:05:00,38.66,38.69,38.62,38.63,77863.0,37.3334,37.3624,37.2948,37.3045,77863.0
2023-12-11 11:10:00,38.63,38.69,38.6,38.61,48542.0,37.3045,37.3624,37.2755,37.2852,48542.0
2023-12-11 11:15:00,38.61,38.63,38.57,38.62,60918.0,37.2852,37.3045,37.2465,37.2948,60918.0
2023-12-11 11:20:00,38.62,38.63,38.57,38.59,38228.0,37.2948,37.3045,37.2465,37.2658,38228.0
2023-12-11 11:25:00,38.59,38.65,38.56,38.65,104458.0,37.2658,37.3238,37.2369,37.3238,104458.0
2023-12-11 11:30:00,38.64,38.7,38.61,38.68,58300.0,37.3141,37.3721,37.2852,37.3528,58300.0
2023-12-11 11:35:00,38.69,38.73,38.67,38.72,59770.0,37.3624,37.401,37.3431,37.3914,59770.0
2023-12-11 11:40:00,38.72,38.74,38.68,38.7,68369.0,37.3914,37.4107,37.3528,37.3721,68369.0
2023-12-11 11:45:00,38.7,38.7,38.65,38.67,44240.0,37.3721,37.3721,37.3238,37.3431,44240.0
2023-12-11 11:50:00,38.68,38.73,38.66,38.72,52498.0,37.3528,37.401,37.3334,37.3914,52498.0
2023-12-11 11:55:00,38.71,38.79,38.71,38.78,51447.0,37.3817,37.459,37.3817,37.4493,51447.0
2023-12-11 12:00:00,38.77,38.85,38.76,38.78,109578.0,37.4397,37.5169,37.43,37.4493,109578.0
2023-12-11 12:05:00,38.79,38.79,38.7,38.71,45355.0,37.459,37.459,37.3721,37.3817,45355.0
2023-12-11 12:10:00,38.7,38.75,38.69,38.72,41963.0,37.3721,37.4204,37.3624,37.3914,41963.0
2023-12-11 12:15:00,38.72,38.72,38.65,38.66,49859.0,37.3914,37.3914,37.3238,37.3334,49859.0
2023-12-11 12:20:00,38.66,38.69,38.65,38.66,51433.0,37.3334,37.3624,37.3238,37.3334,51433.0
2023-12-11 12:25:00,38.66,38.73,38.66,38.71,107336.0,37.3334,37.401,37.3334,37.3817,107336.0
2023-12-11 12:30:00,38.71,38.72,38.67,38.7,37390.0,37.3817,37.3914,37.3431,37.3721,37390.0
2023-12-11 12:35:00,38.71,38.76,38.7,38.74,35599.0,37.3817,37.43,37.3721,37.4107,35599.0
2023-12-11 12:40:00,38.74,38.75,38.71,38.72,43842.0,37.4107,37.4204,37.3817,37.3914,43842.0
2023-12-11 12:45:00,38.72,38.75,38.69,38.69,35852.0,37.3914,37.4204,37.3624,37.3624,35852.0
2023-12-11 12:50:00,38.69,38.69,38.62,38.63,45026.0,37.3624,37.3624,37.2948,37.3045,45026.0
2023-12-11 12:55:00,38.63,38.67,38.61,38.66,42222.0,37.3045,37.3431,37.2852,37.3334,42222.0
2023-12-11 13:00:00,38.65,38.68,38.6,38.68,49007.0,37.3238,37.3528,37.2755,37.3528,49007.0
2023-12-11 13:05:00,38.68,38.73,38.65,38.7,66128.0,37.3528,37.401,37.3238,37.3721,66128.0
2023-12-11 13:10:00,38.71,38.79,38.7,38.79,54500.0,37.3817,37.459,37.3721,37.459,54500.0
2023-12-11 13:15:00,38.79,38.79,38.69,38.72,50352.0,37.459,37.459,37.3624,37.3914,50352.0
2023-12-11 13:20:00,38.72,38.75,38.71,38.72,53827.0,37.3914,37.4204,37.3817,37.3914,53827.0
2023-12-11 13:25:00,38.73,38.75,38.7,38.73,44865.0,37.401,37.4204,37.3721,37.401,44865.0
2023-12-11 13:30:00,38.74,38.8,38.74,38.8,50813.0,37.4107,37.4686,37.4107,37.4686,50813.0
2023-12-11 13:35:00,38.8,38.85,38.79,38.83,44887.0,37.4686,37.5169,37.459,37.4976,44887.0
2023-12-11 13:40:00,38.83,38.88,38.82,38.87,53509.0,37.4976,37.5459,37.488,37.5362,53509.0
2023-12-11 13:45:00,38.87,38.87,38.83,38.84,65802.0,37.5362,37.5362,37.4976,37.5073,65802.0
2023-12-11 13:50:00,38.84,38.87,38.83,38.85,57854.0,37.5073,37.5362,37.4976,37.5169,57854.0
2023-12-11 13:55:00,38.84,38.85,38.8,38.82,47025.0,37.5073,37.5169,37.4686,37.488,47025.0
2023-12-11 14:00:00,38.82,38.91,38.81,38.89,69665.0,37.488,37.5749,37.4783,37.5556,69665.0
2023-12-11 14:05:00,38.89,38.96,38.84,38.94,154948.0,37.5556,37.6232,37.5073,37.6038,154948.0
2023-12-11 14:10:00,38.94,38.94,38.9,38.91,37244.0,37.6038,37.6038,37.5652,37.5749,37244.0
2023-12-11 14:15:00,38.91,38.96,38.9,38.94,61317.0,37.5749,37.6232,37.5652,37.6038,61317.0
2023-12-11 14:20:00,38.94,38.95,38.91,38.93,35457.0,37.6038,37.6135,37.5749,37.5942,35457.0
2023-12-11 14:25:00,38.93,39.01,38.92,38.99,101559.0,37.5942,37.6714,37.5845,37.6521,101559.0
2023-12-11 14:30:00,38.99,39.0,38.96,38.97,57194.0,37.6521,37.6618,37.6232,37.6328,57194.0
2023-12-11 14:35:00,38.97,38.97,38.87,38.88,83847.0,37.6328,37.6328,37.5362,37.5459,83847.0
2023-12-11 14:40:00,38.88,38.89,38.83,38.83,58360.0,37.5459,37.5556,37.4976,37.4976,58360.0
2023-12-11 14:45:00,38.83,38.87,38.8,38.86,86790.0,37.4976,37.5362,37.4686,37.5266,86790.0
2023-12-11 14:50:00,38.86,38.88,38.83,38.86,45299.0,37.5266,37.5459,37.4976,37.5266,45299.0
2023-12-11 14:55:00,38.86,38.89,38.84,38.88,61116.0,37.5266,37.5556,37.5073,37.5459,61116.0
2023-12-11 15:00:00,38.88,38.92,38.88,38.91,50190.0,37.5459,37.5845,37.5459,37.5749,50190.0
2023-12-11 15:05:00,38.91,38.94,38.9,38.91,56378.0,37.5749,37.6038,37.5652,37.5749,56378.0
2023-12-11 15:10:00,38.91,38.91,38.86,38.91,64327.0,37.5749,37.5749,37.5266,37.5749,64327.0
2023-12-11 15:15:00,38.91,38.92,38.84,38.85,61454.0,37.5749,37.5845,37.5073,37.5169,61454.0
2023-12-11 15:20:00,38.84,38.85,38.77,38.8,80950.0,37.5073,37.5169,37.4397,37.4686,80950.0
2023-12-11 15:25:00,38.81,38.85,38.8,38.84,52225.0,37.4783,37.5169,37.4686,37.5073,52225.0
2023-12-11 15:30:00,38.84,38.85,38.77,38.8,116364.0,37.5073,37.5169,37.4397,37.4686,116364.0
2023-12-11 15:35:00,38.79,38.82,38.79,38.81,88009.0,37.459,37.488,37.459,37.4783,88009.0
2023-12-11 15:40:00,38.81,38.83,38.76,38.77,131319.0,37.4783,37.4976,37.43,37.4397,131319.0
2023-12-11 15:45:00,38.77,38.86,38.75,38.84,146613.0,37.4397,37.5266,37.4204,37.5073,146613.0
2023-12-11 15:50:00,38.84,38.88,38.83,38.86,292827.0,37.5073,37.5459,37.4976,37.5266,292827.0
2023-12-11 15:55:00,38.85,38.91,38.85,38.86,511896.0,37.5169,37.5749,37.5169,37.5266,511896.0
2023-12-12 09:30:00,38.93,38.97,38.5,38.52,223660.0,37.5942,37.6328,37.1789,37.1982,223660.0
2023-12-12 09:35:00,38.51,38.61,38.42,38.47,132895.0,37.1886,37.2852,37.1017,37.15,132895.0
2023-12-12 09:40:00,38.45,38.57,38.36,38.36,95015.0,37.1307,37.2465,37.0437,37.0437,95015.0
2023-12-12 09:45:00,38.36,38.4,38.23,38.35,172005.0,37.0437,37.0824,36.9182,37.0341,172005.0
2023-12-12 09:50:00,38.36,38.42,38.23,38.26,103068.0,37.0437,37.1017,36.9182,36.9472,103068.0
2023-12-12 09:55:00,38.25,38.28,38.2,38.23,77892.0,36.9375,36.9665,36.8892,36.9182,77892.0
2023-12-12 10:00:00,38.24,38.38,38.2,38.38,65232.0,36.9279,37.0631,36.8892,37.0631,65232.0
2023-12-12 10:05:00,38.38,38.44,38.33,38.39,49770.0,37.0631,37.121,37.0148,37.0727,49770.0
2023-12-12 10:10:00,38.38,38.39,38.18,38.26,58049.0,37.0631,37.0727,36.8699,36.9472,58049.0
2023-12-12 10:15:00,38.27,38.29,38.22,38.25,68140.0,36.9568,36.9761,36.9085,36.9375,68140.0
2023-12-12 10:20:00,38.25,38.34,38.23,38.33,67032.0,36.9375,37.0244,36.9182,37.0148,67032.0
2023-12-12 10:25:00,38.34,38.35,38.27,38.31,69303.0,37.0244,37.0341,36.9568,36.9955,69303.0
2023-12-12 10:30:00,38.3,38.36,38.26,38.27,61489.0,36.9858,37.0437,36.9472,36.9568,61489.0
2023-12-12 10:35:00,38.27,38.3,38.23,38.24,39768.0,36.9568,36.9858,36.9182,36.9279,39768.0
2023-12-12 10:40:00,38.25,38.29,38.25,38.27,43400.0,36.9375,36.9761,36.9375,36.9568,43400.0
2023-12-12 10:45:00,38.27,38.35,38.26,38.32,44959.0,36.9568,37.0341,36.9472,37.0051,44959.0
2023-12-12 10:50:00,38.32,38.35,38.22,38.24,46710.0,37.0051,37.0341,36.9085,36.9279,46710.0
2023-12-12 10:55:00,38.23,38.24,38.17,38.23,78562.0,36.9182,36.9279,36.8603,36.9182,78562.0
2023-12-12 11:00:00,38.24,38.27,38.2,38.26,57459.0,36.9279,36.9568,36.8892,36.9472,57459.0
2023-12-12 11:05:00,38.26,38.28,38.21,38.26,163594.0,36.9472,36.9665,36.8989,36.9472,163594.0
2023-12-12 11:10:00,38.25,38.27,38.22,38.27,67767.0,36.9375,36.9568,36.9085,36.9568,67767.0
2023-12-12 11:15:00,38.27,38.27,38.2,38.26,90840.0,36.9568,36.9568,36.8892,36.9472,90840.0
2023-12-12 11:20:00,38.26,38.34,38.25,38.3,88437.0,36.9472,37.0244,36.9375,36.9858,88437.0
2023-12-12 11:25:00,38.3,38.34,38.23,38.25,79135.0,36.9858,37.0244,36.9182,36.9375,79135.0
2023-12-12 11:30:00,38.25,38.25,38.11,38.11,88241.0,36.9375,36.9375,36.8023,36.8023,88241.0
2023-12-12 11:35:00,38.11,38.13,38.07,38.11,108786.0,36.8023,36.8216,36.7637,36.8023,108786.0
2023-12-12 11:40:00,38.11,38.16,38.05,38.08,68014.0,36.8023,36.8506,36.7444,36.7733,68014.0
2023-12-12 11:45:00,38.09,38.09,37.98,38.02,82393.0,36.783,36.783,36.6768,36.7154,82393.0
2023-12-12 11:50:00,38.03,38.16,38.02,38.09,57222.0,36.7251,36.8506,36.7154,36.783,57222.0
2023-12-12 11:55:00,38.1,38.11,38.07,38.1,24923.0,36.7927,36.8023,36.7637,36.7927,24923.0
2023-12-12 12:00:00,38.11,38.12,38.03,38.05,61858.0,36.8023,36.812,36.7251,36.7444,61858.0
2023-12-12 12:05:00,38.05,38.06,37.98,38.0,80881.0,36.7444,36.754,36.6768,36.6961,80881.0
2023-12-12 12:10:00,37.99,38.03,37.96,38.02,121155.0,36.6864,36.7251,36.6575,36.7154,121155.0
2023-12-12 12:15:00,38.02,38.1,38.01,38.09,31887.0,36.7154,36.7927,36.7057,36.783,31887.0
2023-12-12 12:20:00,38.1,38.14,38.09,38.12,33065.0,36.7927,36.8313,36.783,36.812,33065.0
2023-12-12 12:25:00,38.12,38.13,38.05,38.09,59713.0,36.812,36.8216,36.7444,36.783,59713.0
2023-12-12 12:30:00,38.09,38.09,38.01,38.03,38457.0,36.783,36.783,36.7057,36.7251,38457.0
2023-12-12 12:35:00,38.04,38.06,37.93,37.94,105739.0,36.7347,36.754,36.6285,36.6381,105739.0
2023-12-12 12:40:00,37.93,37.98,37.92,37.94,44866.0,36.6285,36.6768,36.6188,36.6381,44866.0
2023-12-12 12:45:00,37.95,37.99,37.94,37.97,53509.0,36.6478,36.6864,36.6381,36.6671,53509.0
2023-12-12 12:50:00,37.96,37.97,37.9,37.91,66199.0,36.6575,36.6671,36.5995,36.6092,66199.0
2023-12-12 12:55:00,37.91,37.92,37.85,37.87,143431.0,36.6092,36.6188,36.5512,36.5706,143431.0
2023-12-12 13:00:00,37.87,37.96,37.81,37.93,95800.0,36.5706,36.6575,36.5126,36.6285,95800.0
2023-12-12 13:05:00,37.92,37.94,37.85,37.87,103976.0,36.6188,36.6381,36.5512,36.5706,103976.0
2023-12-12 13:10:00,37.87,37.89,37.81,37.82,55029.0,36.5706,36.5899,36.5126,36.5223,55029.0
2023-12-12 13:15:00,37.83,37.86,37.77,37.77,40238.0,36.5319,36.5609,36.474,36.474,40238.0
2023-12-12 13:20:00,37.78,37.8,37.72,37.73,106306.0,36.4836,36.503,36.4257,36.4354,106306.0
2023-12-12 13:25:00,37.74,37.76,37.71,37.71,43905.0,36.445,36.4643,36.416,36.416,43905.0
2023-12-12 13:30:00,37.71,37.76,37.71,37.75,33629.0,36.416,36.4643,36.416,36.4547,33629.0
2023-12-12 13:35:00,37.76,37.77,37.7,37.75,39011.0,36.4643,36.474,36.4064,36.4547,39011.0
2023-12-12 13:40:00,37.76,37.79,37.72,37.76,92148.0,36.4643,36.4933,36.4257,36.4643,92148.0
2023-12-12 13:45:00,37.76,37.77,37.67,37.68,132260.0,36.4643,36.474,36.3774,36.3871,132260.0
2023-12-12 13:50:00,37.67,37.73,37.67,37.7,66101.0,36.3774,36.4354,36.3774,36.4064,66101.0
2023-12-12 13:55:00,37.7,37.76,37.7,37.76,41515.0,36.4064,36.4643,36.4064,36.4643,41515.0
2023-12-12 14:00:00,37.76,37.8,37.72,37.73,41358.0,36.4643,36.503,36.4257,36.4354,41358.0
2023-12-12 14:05:00,37.73,37.75,37.69,37.69,20987.0,36.4354,36.4547,36.3967,36.3967,20987.0
2023-12-12 14:10:00,37.69,37.7,37.65,37.67,44329.0,36.3967,36.4064,36.3581,36.3774,44329.0
2023-12-12 14:15:00,37.67,37.69,37.62,37.65,51868.0,36.3774,36.3967,36.3291,36.3581,51868.0
2023-12-12 14:20:00,37.66,37.7,37.66,37.7,57953.0,36.3678,36.4064,36.3678,36.4064,57953.0
2023-12-12 14:25:00,37.7,37.73,37.67,37.68,68713.0,36.4064,36.4354,36.3774,36.3871,68713.0
2023-12-12 14:30:00,37.68,37.73,37.64,37.68,259361.0,36.3871,36.4354,36.3484,36.3871,259361.0
2023-12-12 14:35:00,37.67,37.69,37.61,37.62,126266.0,36.3774,36.3967,36.3195,36.3291,126266.0
2023-12-12 14:40:00,37.63,37.63,37.55,37.55,92252.0,36.3388,36.3388,36.2615,36.2615,92252.0
2023-12-12 14:45:00,37.56,37.65,37.54,37.57,168645.0,36.2712,36.3581,36.2519,36.2808,168645.0
2023-12-12 14:50:00,37.57,37.64,37.57,37.62,74181.0,36.2808,36.3484,36.2808,36.3291,74181.0
2023-12-12 14:55:00,37.61,37.67,37.61,37.65,38109.0,36.3195,36.3774,36.3195,36.3581,38109.0
2023-12-12 15:00:00,37.65,37.66,37.62,37.66,48596.0,36.3581,36.3678,36.3291,36.3678,48596.0
2023-12-12 15:05:00,37.65,37.68,37.61,37.61,68794.0,36.3581,36.3871,36.3195,36.3195,68794.0
2023-12-12 15:10:00,37.61,37.65,37.61,37.62,123181.0,36.3195,36.3581,36.3195,36.3291,123181.0
2023-12-12 15:15:00,37.63,37.64,37.58,37.58,63907.0,36.3388,36.3484,36.2905,36.2905,63907.0
2023-12-12 15:20:00,37.59,37.61,37.53,37.57,98836.0,36.3002,36.3195,36.2422,36.2808,98836.0
2023-12-12 15:25:00,37.56,37.64,37.56,37.61,85581.0,36.2712,36.3484,36.2712,36.3195,85581.0
2023-12-12 15:30:00,37.61,37.68,37.6,37.66,90496.0,36.3195,36.3871,36.3098,36.3678,90496.0
2023-12-12 15:35:00,37.66,37.69,37.63,37.69,136158.0,36.3678,36.3967,36.3388,36.3967,136158.0
2023-12-12 15:40:00,37.69,37.72,37.68,37.71,134828.0,36.3967,36.4257,36.3871,36.416,134828.0
2023-12-12 15:45:00,37.72,37.76,37.71,37.73,224911.0,36.4257,36.4643,36.416,36.4354,224911.0
2023-12-12 15:50:00,37.73,37.78,37.71,37.75,387197.0,36.4354,36.4836,36.416,36.4547,387197.0
2023-12-12 15:55:00,37.76,37.79,37.74,37.79,756156.0,36.4643,36.4933,36.445,36.4933,756156.0
2023-12-13 09:30:00,37.45,37.65,37.26,37.64,497041.0,36.165,36.3581,35.9815,36.3484,497041.0
2023-12-13 09:35:00,37.64,37.86,37.61,37.85,232147.0,36.3484,36.5609,36.3195,36.5512,232147.0
2023-12-13 09:40:00,37.84,37.9,37.68,37.89,122503.0,36.5416,36.5995,36.3871,36.5899,122503.0
2023-12-13 09:45:00,37.89,38.02,37.78,38.01,125314.0,36.5899,36.7154,36.4836,36.7057,125314.0
2023-12-13 09:50:00,38.01,38.04,37.88,37.89,96041.0,36.7057,36.7347,36.5802,36.5899,96041.0
2023-12-13 09:55:00,37.89,37.9,37.78,37.87,65022.0,36.5899,36.5995,36.4836,36.5706,65022.0
2023-12-13 10:00:00,37.86,37.94,37.84,37.91,74048.0,36.5609,36.6381,36.5416,36.6092,74048.0
2023-12-13 10:05:00,37.91,37.92,37.86,37.91,67868.0,36.6092,36.6188,36.5609,36.6092,67868.0
2023-12-13 10:10:00,37.91,37.99,37.89,37.93,75505.0,36.6092,36.6864,36.5899,36.6285,75505.0
2023-12-13 10:15:00,37.93,38.12,37.92,38.09,108032.0,36.6285,36.812,36.6188,36.783,108032.0
2023-12-13 10:20:00,38.1,38.13,37.99,38.02,55676.0,36.7927,36.8216,36.6864,36.7154,55676.0
2023-12-13 10:25:00,38.02,38.1,38.01,38.06,47983.0,36.7154,36.7927,36.7057,36.754,47983.0
2023-12-13 10:30:00,38.05,38.08,38.02,38.03,47669.0,36.7444,36.7733,36.7154,36.7251,47669.0
2023-12-13 10:35:00,38.03,38.09,38.03,38.09,69521.0,36.7251,36.783,36.7251,36.783,69521.0
2023-12-13 10:40:00,38.09,38.17,38.05,38.15,82917.0,36.783,36.8603,36.7444,36.8409,82917.0
2023-12-13 10:45:00,38.14,38.29,38.14,38.28,135037.0,36.8313,36.9761,36.8313,36.9665,135037.0
2023-12-13 10:50:00,38.28,38.28,38.11,38.13,123803.0,36.9665,36.9665,36.8023,36.8216,123803.0
2023-12-13 10:55:00,38.14,38.15,38.09,38.12,76668.0,36.8313,36.8409,36.783,36.812,76668.0
2023-12-13 11:00:00,38.12,38.15,38.09,38.09,57044.0,36.812,36.8409,36.783,36.783,57044.0
2023-12-13 11:05:00,38.09,38.11,38.01,38.05,64485.0,36.783,36.8023,36.7057,36.7444,64485.0
2023-12-13 11:10:00,38.04,38.2,38.04,38.19,69642.0,36.7347,36.8892,36.7347,36.8796,69642.0
2023-12-13 11:15:00,38.19,38.21,38.17,38.2,55897.0,36.8796,36.8989,36.8603,36.8892,55897.0
2023-12-13 11:20:00,38.21,38.23,38.13,38.14,147850.0,36.8989,36.9182,36.8216,36.8313,147850.0
2023-12-13 11:25:00,38.14,38.15,38.06,38.09,55947.0,36.8313,36.8409,36.754,36.783,55947.0
2023-12-13 11:30:00,38.1,38.17,38.09,38.16,73060.0,36.7927,36.8603,36.783,36.8506,73060.0
2023-12-13 11:35:00,38.16,38.19,38.13,38.18,60926.0,36.8506,36.8796,36.8216,36.8699,60926.0
2023-12-13 11:40:00,38.18,38.19,38.11,38.14,72727.0,36.8699,36.8796,36.8023,36.8313,72727.0
2023-12-13 11:45:00,38.14,38.19,38.1,38.12,89040.0,36.8313,36.8796,36.7927,36.812,89040.0
2023-12-13 11:50:00,38.12,38.14,38.11,38.13,63628.0,36.812,36.8313,36.8023,36.8216,63628.0
2023-12-13 11:55:00,38.12,38.13,38.06,38.09,45570.0,36.812,36.8216,36.754,36.783,45570.0
2023-12-13 12:00:00,38.09,38.12,38.07,38.09,64378.0,36.783,36.812,36.7637,36.783,64378.0
2023-12-13 12:05:00,38.09,38.13,38.08,38.11,34677.0,36.783,36.8216,36.7733,36.8023,34677.0
2023-12-13 12:10:00,38.11,38.11,38.07,38.09,36992.0,36.8023,36.8023,36.7637,36.783,36992.0
2023-12-13 12:15:00,38.09,38.11,38.04,38.06,43706.0,36.783,36.8023,36.7347,36.754,43706.0
2023-12-13 12:20:00,38.05,38.12,38.05,38.09,39304.0,36.7444,36.812,36.7444,36.783,39304.0
2023-12-13 12:25:00,38.09,38.16,38.08,38.15,28275.0,36.783,36.8506,36.7733,36.8409,28275.0
2023-12-13 12:30:00,38.15,38.18,38.11,38.16,53137.0,36.8409,36.8699,36.8023,36.8506,53137.0
2023-12-13 12:35:00,38.16,38.2,38.14,38.2,58804.0,36.8506,36.8892,36.8313,36.8892,58804.0
2023-12-13 12:40:00,38.2,38.21,38.17,38.19,42879.0,36.8892,36.8989,36.8603,36.8796,42879.0
2023-12-13 12:45:00,38.19,38.23,38.18,38.21,56945.0,36.8796,36.9182,36.8699,36.8989,56945.0
2023-12-13 12:50:00,38.21,38.25,38.19,38.24,47820.0,36.8989,36.9375,36.8796,36.9279,47820.0
2023-12-13 12:55:00,38.25,38.25,38.17,38.18,57978.0,36.9375,36.9375,36.8603,36.8699,57978.0
2023-12-13 13:00:00,38.19,38.22,38.19,38.2,31489.0,36.8796,36.9085,36.8796,36.8892,31489.0
2023-12-13 13:05:00,38.2,38.23,38.17,38.21,59723.0,36.8892,36.9182,36.8603,36.8989,59723.0
2023-12-13 13:10:00,38.22,38.23,38.19,38.2,27665.0,36.9085,36.9182,36.8796,36.8892,27665.0
2023-12-13 13:15:00,38.2,38.23,38.18,38.21,39148.0,36.8892,36.9182,36.8699,36.8989,39148.0
2023-12-13 13:20:00,38.21,38.24,38.2,38.24,60973.0,36.8989,36.9279,36.8892,36.9279,60973.0
2023-12-13 13:25:00,38.24,38.26,38.22,38.24,54416.0,36.9279,36.9472,36.9085,36.9279,54416.0
2023-12-13 13:30:00,38.23,38.24,38.15,38.17,40156.0,36.9182,36.9279,36.8409,36.8603,40156.0
2023-12-13 13:35:00,38.16,38.19,38.16,38.17,36468.0,36.8506,36.8796,36.8506,36.8603,36468.0
2023-12-13 13:40:00,38.17,38.19,38.15,38.18,76992.0,36.8603,36.8796,36.8409,36.8699,76992.0
2023-12-13 13:45:00,38.18,38.21,38.17,38.19,35608.0,36.8699,36.8989,36.8603,36.8796,35608.0
2023-12-13 13:50:00,38.19,38.23,38.18,38.23,49721.0,36.8796,36.9182,36.8699,36.9182,49721.0
2023-12-13 13:55:00,38.22,38.24,38.18,38.19,61564.0,36.9085,36.9279,36.8699,36.8796,61564.0
2023-12-13 14:00:00,38.19,38.64,38.19,38.63,248815.0,36.8796,37.3141,36.8796,37.3045,248815.0
2023-12-13 14:05:00,38.64,38.74,38.62,38.74,157770.0,37.3141,37.4107,37.2948,37.4107,157770.0
2023-12-13 14:10:00,38.74,38.99,38.74,38.91,251540.0,37.4107,37.6521,37.4107,37.5749,251540.0
2023-12-13 14:15:00,38.91,38.94,38.86,38.9,132507.0,37.5749,37.6038,37.5266,37.5652,132507.0
2023-12-13 14:20:00,38.89,39.1,38.89,38.97,171432.0,37.5556,37.7583,37.5556,37.6328,171432.0
2023-12-13 14:25:00,38.96,39.0,38.91,38.98,120905.0,37.6232,37.6618,37.5749,37.6425,120905.0
2023-12-13 14:30:00,38.98,39.0,38.86,38.95,90245.0,37.6425,37.6618,37.5266,37.6135,90245.0
2023-12-13 14:35:00,38.95,39.2,38.95,39.19,177760.0,37.6135,37.8549,37.6135,37.8453,177760.0
2023-12-13 14:40:00,39.2,39.35,39.17,39.33,232141.0,37.8549,37.9998,37.8259,37.9805,232141.0
2023-12-13 14:45:00,39.34,39.51,39.27,39.49,206229.0,37.9901,38.1543,37.9225,38.135,206229.0
2023-12-13 14:50:00,39.49,39.55,39.47,39.5,191848.0,38.135,38.1929,38.1157,38.1446,191848.0
2023-12-13 14:55:00,39.49,39.56,39.41,39.54,337107.0,38.135,38.2026,38.0577,38.1832,337107.0
2023-12-13 15:00:00,39.55,39.61,39.51,39.6,224991.0,38.1929,38.2508,38.1543,38.2412,224991.0
2023-12-13 15:05:00,39.59,39.65,39.54,39.63,172744.0,38.2315,38.2895,38.1832,38.2702,172744.0
2023-12-13 15:10:00,39.64,39.73,39.63,39.7,178254.0,38.2798,38.3667,38.2702,38.3378,178254.0
2023-12-13 15:15:00,39.71,39.82,39.69,39.76,152298.0,38.3474,38.4536,38.3281,38.3957,152298.0
2023-12-13 15:20:00,39.76,39.85,39.75,39.78,205251.0,38.3957,38.4826,38.386,38.415,205251.0
2023-12-13 15:25:00,39.77,39.79,39.65,39.71,262114.0,38.4054,38.4247,38.2895,38.3474,262114.0
2023-12-13 15:30:00,39.71,39.92,39.7,39.92,179516.0,38.3474,38.5502,38.3378,38.5502,179516.0
2023-12-13 15:35:00,39.91,39.99,39.88,39.95,278403.0,38.5406,38.6178,38.5116,38.5792,278403.0
2023-12-13 15:40:00,39.95,39.97,39.84,39.86,265155.0,38.5792,38.5985,38.473,38.4923,265155.0
2023-12-13 15:45:00,39.86,39.97,39.85,39.89,458733.0,38.4923,38.5985,38.4826,38.5212,458733.0
2023-12-13 15:50:00,39.89,39.95,39.86,39.93,535958.0,38.5212,38.5792,38.4923,38.5599,535958.0
2023-12-13 15:55:00,39.93,40.01,39.92,40.0,955467.0,38.5599,38.6371,38.5502,38.6275,955467.0
2023-12-14 09:30:00,40.97,41.48,40.9,41.47,579733.0,39.5642,40.0567,39.4966,40.047,579733.0
2023-12-14 09:35:00,41.47,41.63,41.43,41.62,382058.0,40.047,40.2015,40.0084,40.1919,382058.0
2023-12-14 09:40:00,41.62,41.69,41.51,41.57,385234.0,40.1919,40.2595,40.0857,40.1436,385234.0
2023-12-14 09:45:00,41.57,41.62,41.34,41.34,230749.0,40.1436,40.1919,39.9215,39.9215,230749.0
2023-12-14 09:50:00,41.35,41.43,41.27,41.28,161294.0,39.9311,40.0084,39.8539,39.8635,161294.0
2023-12-14 09:55:00,41.28,41.32,41.23,41.31,238684.0,39.8635,39.9022,39.8153,39.8925,238684.0
2023-12-14 10:00:00,41.32,41.45,41.26,41.34,220646.0,39.9022,40.0277,39.8442,39.9215,220646.0
2023-12-14 10:05:00,41.34,41.35,41.19,41.21,166954.0,39.9215,39.9311,39.7766,39.7959,166954.0
2023-12-14 10:10:00,41.21,41.26,41.11,41.22,226648.0,39.7959,39.8442,39.6994,39.8056,226648.0
2023-12-14 10:15:00,41.22,41.26,41.16,41.21,213476.0,39.8056,39.8442,39.7477,39.7959,213476.0
2023-12-14 10:20:00,41.21,41.39,41.19,41.34,197875.0,39.7959,39.9698,39.7766,39.9215,197875.0
2023-12-14 10:25:00,41.34,41.36,41.2,41.22,189905.0,39.9215,39.9408,39.7863,39.8056,189905.0
2023-12-14 10:30:00,41.22,41.23,40.99,41.08,270857.0,39.8056,39.8153,39.5835,39.6704,270857.0
2023-12-14 10:35:00,41.08,41.17,41.05,41.16,203417.0,39.6704,39.7573,39.6414,39.7477,203417.0
2023-12-14 10:40:00,41.16,41.24,41.11,41.23,157623.0,39.7477,39.8249,39.6994,39.8153,157623.0
2023-12-14 10:45:00,41.23,41.5,41.23,41.49,230755.0,39.8153,40.076,39.8153,40.0663,230755.0
2023-12-14 10:50:00,41.49,41.53,41.32,41.34,199238.0,40.0663,40.105,39.9022,39.9215,199238.0
2023-12-14 10:55:00,41.34,41.43,41.25,41.41,189891.0,39.9215,40.0084,39.8346,39.9891,189891.0
2023-12-14 11:00:00,41.4,41.45,41.35,41.41,284173.0,39.9794,40.0277,39.9311,39.9891,284173.0
2023-12-14 11:05:00,41.42,41.43,41.28,41.33,89627.0,39.9987,40.0084,39.8635,39.9118,89627.0
2023-12-14 11:10:00,41.33,41.46,41.32,41.37,104824.0,39.9118,40.0374,39.9022,39.9505,104824.0
2023-12-14 11:15:00,41.37,41.46,41.34,41.45,79241.0,39.9505,40.0374,39.9215,40.0277,79241.0
2023-12-14 11:20:00,41.45,41.55,41.45,41.51,95330.0,40.0277,40.1243,40.0277,40.0857,95330.0
2023-12-14 11:25:00,41.51,41.53,41.38,41.39,211484.0,40.0857,40.105,39.9601,39.9698,211484.0
2023-12-14 11:30:00,41.39,41.41,41.28,41.32,95171.0,39.9698,39.9891,39.8635,39.9022,95171.0
2023-12-14 11:35:00,41.32,41.46,41.32,41.45,62304.0,39.9022,40.0374,39.9022,40.0277,62304.0
2023-12-14 11:40:00,41.46,41.5,41.42,41.5,96958.0,40.0374,40.076,39.9987,40.076,96958.0
2023-12-14 11:45:00,41.49,41.52,41.42,41.42,72397.0,40.0663,40.0953,39.9987,39.9987,72397.0
2023-12-14 11:50:00,41.43,41.45,41.37,41.37,54961.0,40.0084,40.0277,39.9505,39.9505,54961.0
2023-12-14 11:55:00,41.38,41.41,41.35,41.39,57206.0,39.9601,39.9891,39.9311,39.9698,57206.0
2023-12-14 12:00:00,41.39,41.43,41.28,41.29,103013.0,39.9698,40.0084,39.8635,39.8732,103013.0
2023-12-14 12:05:00,41.28,41.37,41.27,41.34,138260.0,39.8635,39.9505,39.8539,39.9215,138260.0
2023-12-14 12:10:00,41.34,41.46,41.34,41.42,80904.0,39.9215,40.0374,39.9215,39.9987,80904.0
2023-12-14 12:15:00,41.43,41.44,41.36,41.44,91306.0,40.0084,40.0181,39.9408,40.0181,91306.0
2023-12-14 12:20:00,41.44,41.51,41.41,41.47,112198.0,40.0181,40.0857,39.9891,40.047,112198.0
2023-12-14 12:25:00,41.47,41.49,41.4,41.41,96609.0,40.047,40.0663,39.9794,39.9891,96609.0
2023-12-14 12:30:00,41.41,41.48,41.38,41.44,156288.0,39.9891,40.0567,39.9601,40.0181,156288.0
2023-12-14 12:35:00,41.45,41.48,41.43,41.46,43459.0,40.0277,40.0567,40.0084,40.0374,43459.0
2023-12-14 12:40:00,41.46,41.49,41.39,41.4,81922.0,40.0374,40.0663,39.9698,39.9794,81922.0
2023-12-14 12:45:00,41.4,41.4,41.25,41.27,72454.0,39.9794,39.9794,39.8346,39.8539,72454.0
2023-12-14 12:50:00,41.27,41.29,41.2,41.22,201816.0,39.8539,39.8732,39.7863,39.8056,201816.0
2023-12-14 12:55:00,41.22,41.3,41.22,41.3,128457.0,39.8056,39.8829,39.8056,39.8829,128457.0
2023-12-14 13:00:00,41.3,41.3,41.15,41.18,262377.0,39.8829,39.8829,39.738,39.767,262377.0
2023-12-14 13:05:00,41.18,41.29,41.13,41.27,120716.0,39.767,39.8732,39.7187,39.8539,120716.0
2023-12-14 13:10:00,41.27,41.33,41.27,41.33,56160.0,39.8539,39.9118,39.8539,39.9118,56160.0
2023-12-14 13:15:00,41.33,41.36,41.25,41.34,70778.0,39.9118,39.9408,39.8346,39.9215,70778.0
2023-12-14 13:20:00,41.34,41.38,41.32,41.34,43328.0,39.9215,39.9601,39.9022,39.9215,43328.0
2023-12-14 13:25:00,41.33,41.37,41.22,41.22,65030.0,39.9118,39.9505,39.8056,39.8056,65030.0
2023-12-14 13:30:00,41.22,41.29,41.22,41.27,46132.0,39.8056,39.8732,39.8056,39.8539,46132.0
2023-12-14 13:35:00,41.27,41.28,41.22,41.26,83112.0,39.8539,39.8635,39.8056,39.8442,83112.0
2023-12-14 13:40:00,41.26,41.29,41.21,41.22,61687.0,39.8442,39.8732,39.7959,39.8056,61687.0
2023-12-14 13:45:00,41.23,41.24,41.22,41.23,89873.0,39.8153,39.8249,39.8056,39.8153,89873.0
2023-12-14 13:50:00,41.22,41.23,41.04,41.04,109004.0,39.8056,39.8153,39.6318,39.6318,109004.0
2023-12-14 13:55:00,41.04,41.08,40.99,41.05,72591.0,39.6318,39.6704,39.5835,39.6414,72591.0
2023-12-14 14:00:00,41.05,41.1,41.03,41.03,37520.0,39.6414,39.6897,39.6221,39.6221,37520.0
2023-12-14 14:05:00,41.03,41.03,40.92,40.95,108666.0,39.6221,39.6221,39.5159,39.5449,108666.0
2023-12-14 14:10:00,40.95,41.03,40.94,40.99,63246.0,39.5449,39.6221,39.5352,39.5835,63246.0
2023-12-14 14:15:00,41.0,41.01,40.98,41.0,32640.0,39.5932,39.6028,39.5738,39.5932,32640.0
2023-12-14 14:20:00,41.0,41.02,40.98,41.01,33941.0,39.5932,39.6125,39.5738,39.6028,33941.0
2023-12-14 14:25:00,41.0,41.0,40.92,40.94,58780.0,39.5932,39.5932,39.5159,39.5352,58780.0
2023-12-14 14:30:00,40.93,40.99,40.9,40.98,63707.0,39.5256,39.5835,39.4966,39.5738,63707.0
2023-12-14 14:35:00,40.98,41.04,40.87,40.87,101167.0,39.5738,39.6318,39.4676,39.4676,101167.0
2023-12-14 14:40:00,40.87,40.91,40.83,40.89,55545.0,39.4676,39.5062,39.429,39.4869,55545.0
2023-12-14 14:45:00,40.89,40.94,40.88,40.93,58533.0,39.4869,39.5352,39.4773,39.5256,58533.0
2023-12-14 14:50:00,40.93,40.95,40.87,40.88,54224.0,39.5256,39.5449,39.4676,39.4773,54224.0
2023-12-14 14:55:00,40.88,41.01,40.87,41.01,47666.0,39.4773,39.6028,39.4676,39.6028,47666.0
2023-12-14 15:00:00,41.01,41.01,40.98,41.01,82800.0,39.6028,39.6028,39.5738,39.6028,82800.0
2023-12-14 15:05:00,41.01,41.03,40.93,40.94,83594.0,39.6028,39.6221,39.5256,39.5352,83594.0
2023-12-14 15:10:00,40.94,41.02,40.93,40.96,62059.0,39.5352,39.6125,39.5256,39.5545,62059.0
2023-12-14 15:15:00,40.95,41.06,40.93,41.04,81152.0,39.5449,39.6511,39.5256,39.6318,81152.0
2023-12-14 15:20:00,41.04,41.07,41.0,41.03,57081.0,39.6318,39.6607,39.5932,39.6221,57081.0
2023-12-14 15:25:00,41.03,41.1,41.02,41.07,110016.0,39.6221,39.6897,39.6125,39.6607,110016.0
2023-12-14 15:30:00,41.07,41.17,41.06,41.16,155059.0,39.6607,39.7573,39.6511,39.7477,155059.0
2023-12-14 15:35:00,41.16,41.2,41.12,41.19,102693.0,39.7477,39.7863,39.709,39.7766,102693.0
2023-12-14 15:40:00,41.19,41.2,41.15,41.18,106651.0,39.7766,39.7863,39.738,39.767,106651.0
2023-12-14 15:45:00,41.18,41.23,41.16,41.17,301530.0,39.767,39.8153,39.7477,39.7573,301530.0
2023-12-14 15:50:00,41.17,41.22,41.13,41.19,293717.0,39.7573,39.8056,39.7187,39.7766,293717.0
2023-12-14 15:55:00,41.19,41.22,41.15,41.16,795565.0,39.7766,39.8056,39.738,39.7477,795565.0
2023-12-15 09:30:00,40.87,41.14,40.73,41.01,2445305.0,39.4676,39.7283,39.3324,39.6028,2445305.0
2023-12-15 09:35:00,41.01,41.02,40.61,40.76,256682.0,39.6028,39.6125,39.2165,39.3614,256682.0
2023-12-15 09:40:00,40.75,40.87,40.56,40.59,174412.0,39.3517,39.4676,39.1682,39.1972,174412.0
2023-12-15 09:45:00,40.6,40.81,40.51,40.8,199960.0,39.2069,39.4097,39.12,39.4,199960.0
2023-12-15 09:50:00,40.84,40.86,40.57,40.65,119624.0,39.4386,39.458,39.1779,39.2552,119624.0
2023-12-15 09:55:00,40.65,40.67,40.52,40.6,111979.0,39.2552,39.2745,39.1296,39.2069,111979.0
2023-12-15 10:00:00,40.61,40.76,40.6,40.69,151182.0,39.2165,39.3614,39.2069,39.2938,151182.0
2023-12-15 10:05:00,40.7,40.73,40.63,40.73,108497.0,39.3034,39.3324,39.2358,39.3324,108497.0
2023-12-15 10:10:00,40.73,40.79,40.66,40.78,160663.0,39.3324,39.3904,39.2648,39.3807,160663.0
2023-12-15 10:15:00,40.77,40.85,40.76,40.8,115912.0,39.371,39.4483,39.3614,39.4,115912.0
2023-12-15 10:20:00,40.8,40.92,40.75,40.91,108546.0,39.4,39.5159,39.3517,39.5062,108546.0
2023-12-15 10:25:00,40.92,40.93,40.88,40.88,60335.0,39.5159,39.5256,39.4773,39.4773,60335.0
2023-12-15 10:30:00,40.89,40.98,40.86,40.94,87165.0,39.4869,39.5738,39.458,39.5352,87165.0
2023-12-15 10:35:00,40.93,40.94,40.86,40.93,147695.0,39.5256,39.5352,39.458,39.5256,147695.0
2023-12-15 10:40:00,40.93,40.96,40.85,40.86,82682.0,39.5256,39.5545,39.4483,39.458,82682.0
2023-12-15 10:45:00,40.86,40.88,40.8,40.87,73155.0,39.458,39.4773,39.4,39.4676,73155.0
2023-12-15 10:50:00,40.87,41.03,40.86,41.01,110787.0,39.4676,39.6221,39.458,39.6028,110787.0
2023-12-15 10:55:00,41.02,41.07,40.99,41.04,99791.0,39.6125,39.6607,39.5835,39.6318,99791.0
2023-12-15 11:00:00,41.05,41.16,41.04,41.11,98284.0,39.6414,39.7477,39.6318,39.6994,98284.0
2023-12-15 11:05:00,41.12,41.13,41.07,41.08,88359.0,39.709,39.7187,39.6607,39.6704,88359.0
2023-12-15 11:10:00,41.08,41.18,41.05,41.15,85093.0,39.6704,39.767,39.6414,39.738,85093.0
2023-12-15 11:15:00,41.16,41.16,41.07,41.08,49614.0,39.7477,39.7477,39.6607,39.6704,49614.0
2023-12-15 11:20:00,41.08,41.09,40.99,41.01,62214.0,39.6704,39.6801,39.5835,39.6028,62214.0
2023-12-15 11:25:00,41.01,41.03,40.97,40.98,76186.0,39.6028,39.6221,39.5642,39.5738,76186.0
2023-12-15 11:30:00,40.99,41.01,40.92,40.97,60473.0,39.5835,39.6028,39.5159,39.5642,60473.0
2023-12-15 11:35:00,40.97,40.98,40.85,40.86,56193.0,39.5642,39.5738,39.4483,39.458,56193.0
2023-12-15 11:40:00,40.86,40.88,40.82,40.85,54535.0,39.458,39.4773,39.4193,39.4483,54535.0
2023-12-15 11:45:00,40.86,40.89,40.81,40.87,61507.0,39.458,39.4869,39.4097,39.4676,61507.0
2023-12-15 11:50:00,40.87,40.89,40.79,40.82,53026.0,39.4676,39.4869,39.3904,39.4193,53026.0
2023-12-15 11:55:00,40.82,40.92,40.81,40.91,89916.0,39.4193,39.5159,39.4097,39.5062,89916.0
2023-12-15 12:00:00,40.91,40.97,40.89,40.9,48767.0,39.5062,39.5642,39.4869,39.4966,48767.0
2023-12-15 12:05:00,40.91,40.98,40.91,40.96,35178.0,39.5062,39.5738,39.5062,39.5545,35178.0
2023-12-15 12:10:00,40.96,40.97,40.9,40.91,46842.0,39.5545,39.5642,39.4966,39.5062,46842.0
2023-12-15 12:15:00,40.92,40.94,40.89,40.94,43226.0,39.5159,39.5352,39.4869,39.5352,43226.0
2023-12-15 12:20:00,40.95,40.96,40.91,40.94,43918.0,39.5449,39.5545,39.5062,39.5352,43918.0
2023-12-15 12:25:00,40.94,41.0,40.94,40.99,61585.0,39.5352,39.5932,39.5352,39.5835,61585.0
2023-12-15 12:30:00,41.0,41.0,40.94,40.98,43650.0,39.5932,39.5932,39.5352,39.5738,43650.0
2023-12-15 12:35:00,40.97,40.98,40.94,40.97,35361.0,39.5642,39.5738,39.5352,39.5642,35361.0
2023-12-15 12:40:00,40.98,40.98,40.9,40.91,32506.0,39.5738,39.5738,39.4966,39.5062,32506.0
2023-12-15 12:45:00,40.9,40.95,40.9,40.93,66802.0,39.4966,39.5449,39.4966,39.5256,66802.0
2023-12-15 12:50:00,40.93,41.0,40.93,40.95,45106.0,39.5256,39.5932,39.5256,39.5449,45106.0
2023-12-15 12:55:00,40.96,41.0,40.95,40.97,35956.0,39.5545,39.5932,39.5449,39.5642,35956.0
2023-12-15 13:00:00,40.97,40.97,40.93,40.97,34913.0,39.5642,39.5642,39.5256,39.5642,34913.0
2023-12-15 13:05:00,40.97,40.99,40.94,40.95,79275.0,39.5642,39.5835,39.5352,39.5449,79275.0
2023-12-15 13:10:00,40.95,40.95,40.89,40.92,36463.0,39.5449,39.5449,39.4869,39.5159,36463.0
2023-12-15 13:15:00,40.92,40.92,40.79,40.8,76962.0,39.5159,39.5159,39.3904,39.4,76962.0
2023-12-15 13:20:00,40.8,40.87,40.79,40.84,46807.0,39.4,39.4676,39.3904,39.4386,46807.0
2023-12-15 13:25:00,40.85,40.86,40.81,40.86,47109.0,39.4483,39.458,39.4097,39.458,47109.0
2023-12-15 13:30:00,40.86,40.87,40.81,40.83,44977.0,39.458,39.4676,39.4097,39.429,44977.0
2023-12-15 13:35:00,40.84,40.9,40.84,40.89,54356.0,39.4386,39.4966,39.4386,39.4869,54356.0
2023-12-15 13:40:00,40.88,40.93,40.86,40.9,111157.0,39.4773,39.5256,39.458,39.4966,111157.0
2023-12-15 13:45:00,40.9,40.93,40.88,40.9,81239.0,39.4966,39.5256,39.4773,39.4966,81239.0
2023-12-15 13:50:00,40.9,40.92,40.86,40.88,80707.0,39.4966,39.5159,39.458,39.4773,80707.0
2023-12-15 13:55:00,40.88,40.89,40.85,40.87,61918.0,39.4773,39.4869,39.4483,39.4676,61918.0
2023-12-15 14:00:00,40.87,40.87,40.82,40.83,60837.0,39.4676,39.4676,39.4193,39.429,60837.0
2023-12-15 14:05:00,40.83,40.83,40.75,40.79,59890.0,39.429,39.429,39.3517,39.3904,59890.0
2023-12-15 14:10:00,40.79,40.87,40.76,40.82,101624.0,39.3904,39.4676,39.3614,39.4193,101624.0
2023-12-15 14:15:00,40.82,40.89,40.8,40.85,109568.0,39.4193,39.4869,39.4,39.4483,109568.0
2023-12-15 14:20:00,40.85,40.86,40.81,40.83,50431.0,39.4483,39.458,39.4097,39.429,50431.0
2023-12-15 14:25:00,40.82,40.83,40.78,40.79,53096.0,39.4193,39.429,39.3807,39.3904,53096.0
2023-12-15 14:30:00,40.79,40.83,40.77,40.81,62230.0,39.3904,39.429,39.371,39.4097,62230.0
2023-12-15 14:35:00,40.81,40.83,40.78,40.83,60081.0,39.4097,39.429,39.3807,39.429,60081.0
2023-12-15 14:40:00,40.83,40.86,40.78,40.79,78998.0,39.429,39.458,39.3807,39.3904,78998.0
2023-12-15 14:45:00,40.79,40.83,40.76,40.81,77772.0,39.3904,39.429,39.3614,39.4097,77772.0
2023-12-15 14:50:00,40.81,40.83,40.7,40.74,78074.0,39.4097,39.429,39.3034,39.3421,78074.0
2023-12-15 14:55:00,40.73,40.78,40.72,40.78,58913.0,39.3324,39.3807,39.3228,39.3807,58913.0
2023-12-15 15:00:00,40.78,40.84,40.77,40.83,81064.0,39.3807,39.4386,39.371,39.429,81064.0
2023-12-15 15:05:00,40.83,40.84,40.78,40.78,68745.0,39.429,39.4386,39.3807,39.3807,68745.0
2023-12-15 15:10:00,40.78,40.83,40.76,40.79,60649.0,39.3807,39.429,39.3614,39.3904,60649.0
2023-12-15 15:15:00,40.78,40.82,40.76,40.8,117406.0,39.3807,39.4193,39.3614,39.4,117406.0
2023-12-15 15:20:00,40.8,40.86,40.79,40.86,97337.0,39.4,39.458,39.3904,39.458,97337.0
2023-12-15 15:25:00,40.86,40.91,40.84,40.9,94676.0,39.458,39.5062,39.4386,39.4966,94676.0
2023-12-15 15:30:00,40.9,40.92,40.81,40.86,133004.0,39.4966,39.5159,39.4097,39.458,133004.0
2023-12-15 15:35:00,40.86,40.86,40.74,40.76,137651.0,39.458,39.458,39.3421,39.3614,137651.0
2023-12-15 15:40:00,40.76,40.81,40.72,40.8,230667.0,39.3614,39.4097,39.3228,39.4,230667.0
2023-12-15 15:45:00,40.8,40.82,40.74,40.74,391323.0,39.4,39.4193,39.3421,39.3421,391323.0
2023-12-15 15:50:00,40.73,40.89,40.72,40.87,345397.0,39.3324,39.4869,39.3228,39.4676,345397.0
2023-12-15 15:55:00,40.87,40.92,40.79,40.84,1011759.0,39.4676,39.5159,39.3904,39.4386,1011759.0
2023-12-18 09:30:00,41.04,41.15,40.78,40.82,251254.0,39.6318,39.738,39.3807,39.4193,251254.0
2023-12-18 09:35:00,40.81,41.02,40.73,41.02,134579.0,39.4097,39.6125,39.3324,39.6125,134579.0
2023-12-18 09:40:00,41.0,41.0,40.86,40.9,93217.0,39.5932,39.5932,39.458,39.4966,93217.0
2023-12-18 09:45:00,40.9,40.99,40.81,40.82,117483.0,39.4966,39.5835,39.4097,39.4193,117483.0
2023-12-18 09:50:00,40.82,40.87,40.67,40.68,79147.0,39.4193,39.4676,39.2745,39.2841,79147.0
2023-12-18 09:55:00,40.68,40.75,40.59,40.7,89574.0,39.2841,39.3517,39.1972,39.3034,89574.0
2023-12-18 10:00:00,40.71,40.76,40.65,40.65,75488.0,39.3131,39.3614,39.2552,39.2552,75488.0
2023-12-18 10:05:00,40.64,40.66,40.55,40.59,89162.0,39.2455,39.2648,39.1586,39.1972,89162.0
2023-12-18 10:10:00,40.58,40.7,40.58,40.68,106011.0,39.1876,39.3034,39.1876,39.2841,106011.0
2023-12-18 10:15:00,40.68,40.73,40.66,40.67,80747.0,39.2841,39.3324,39.2648,39.2745,80747.0
2023-12-18 10:20:00,40.67,40.82,40.65,40.82,177890.0,39.2745,39.4193,39.2552,39.4193,177890.0
2023-12-18 10:25:00,40.81,40.85,40.76,40.81,83033.0,39.4097,39.4483,39.3614,39.4097,83033.0
2023-12-18 10:30:00,40.81,40.89,40.8,40.86,62201.0,39.4097,39.4869,39.4,39.458,62201.0
2023-12-18 10:35:00,40.86,40.92,40.84,40.87,107416.0,39.458,39.5159,39.4386,39.4676,107416.0
2023-12-18 10:40:00,40.87,40.87,40.76,40.83,94057.0,39.4676,39.4676,39.3614,39.429,94057.0
2023-12-18 10:45:00,40.82,40.82,40.68,40.68,84660.0,39.4193,39.4193,39.2841,39.2841,84660.0
2023-12-18 10:50:00,40.67,40.67,40.51,40.54,71669.0,39.2745,39.2745,39.12,39.1489,71669.0
2023-12-18 10:55:00,40.54,40.59,40.53,40.54,57364.0,39.1489,39.1972,39.1393,39.1489,57364.0
2023-12-18 11:00:00,40.54,40.54,40.48,40.52,66574.0,39.1489,39.1489,39.091,39.1296,66574.0
2023-12-18 11:05:00,40.53,40.62,40.52,40.62,37227.0,39.1393,39.2262,39.1296,39.2262,37227.0
2023-12-18 11:10:00,40.62,40.71,40.61,40.69,59792.0,39.2262,39.3131,39.2165,39.2938,59792.0
2023-12-18 11:15:00,40.7,40.77,40.69,40.73,43113.0,39.3034,39.371,39.2938,39.3324,43113.0
2023-12-18 11:20:00,40.74,40.8,40.7,40.8,33401.0,39.3421,39.4,39.3034,39.4,33401.0
2023-12-18 11:25:00,40.8,40.83,40.75,40.8,66982.0,39.4,39.429,39.3517,39.4,66982.0
2023-12-18 11:30:00,40.8,40.81,40.75,40.8,37454.0,39.4,39.4097,39.3517,39.4,37454.0
2023-12-18 11:35:00,40.8,40.88,40.78,40.85,57596.0,39.4,39.4773,39.3807,39.4483,57596.0
2023-12-18 11:40:00,40.86,40.87,40.74,40.76,91152.0,39.458,39.4676,39.3421,39.3614,91152.0
2023-12-18 11:45:00,40.76,40.79,40.71,40.71,56385.0,39.3614,39.3904,39.3131,39.3131,56385.0
2023-12-18 11:50:00,40.71,40.73,40.65,40.66,58597.0,39.3131,39.3324,39.2552,39.2648,58597.0
2023-12-18 11:55:00,40.66,40.66,40.58,40.59,39230.0,39.2648,39.2648,39.1876,39.1972,39230.0
2023-12-18 12:00:00,40.59,40.71,40.59,40.69,39286.0,39.1972,39.3131,39.1972,39.2938,39286.0
2023-12-18 12:05:00,40.7,40.7,40.65,40.69,31487.0,39.3034,39.3034,39.2552,39.2938,31487.0
2023-12-18 12:10:00,40.69,40.75,40.68,40.75,37798.0,39.2938,39.3517,39.2841,39.3517,37798.0
2023-12-18 12:15:00,40.74,40.78,40.72,40.76,84407.0,39.3421,39.3807,39.3228,39.3614,84407.0
2023-12-18 12:20:00,40.76,40.78,40.73,40.77,46747.0,39.3614,39.3807,39.3324,39.371,46747.0
2023-12-18 12:25:00,40.77,40.81,40.73,40.73,80317.0,39.371,39.4097,39.3324,39.3324,80317.0
2023-12-18 12:30:00,40.73,40.75,40.7,40.74,48763.0,39.3324,39.3517,39.3034,39.3421,48763.0
2023-12-18 12:35:00,40.73,40.76,40.66,40.66,76001.0,39.3324,39.3614,39.2648,39.2648,76001.0
2023-12-18 12:40:00,40.67,40.76,40.65,40.76,71391.0,39.2745,39.3614,39.2552,39.3614,71391.0
2023-12-18 12:45:00,40.76,40.92,40.74,40.87,140865.0,39.3614,39.5159,39.3421,39.4676,140865.0
2023-12-18 12:50:00,40.85,40.91,40.84,40.86,56023.0,39.4483,39.5062,39.4386,39.458,56023.0
2023-12-18 12:55:00,40.86,41.03,40.86,41.02,102561.0,39.458,39.6221,39.458,39.6125,102561.0
2023-12-18 13:00:00,41.02,41.02,40.92,40.93,52495.0,39.6125,39.6125,39.5159,39.5256,52495.0
2023-12-18 13:05:00,40.92,41.03,40.91,41.03,46185.0,39.5159,39.6221,39.5062,39.6221,46185.0
2023-12-18 13:10:00,41.03,41.1,41.02,41.07,54864.0,39.6221,39.6897,39.6125,39.6607,54864.0
2023-12-18 13:15:00,41.07,41.1,41.05,41.08,53381.0,39.6607,39.6897,39.6414,39.6704,53381.0
2023-12-18 13:20:00,41.07,41.09,41.03,41.04,34343.0,39.6607,39.6801,39.6221,39.6318,34343.0
2023-12-18 13:25:00,41.03,41.04,41.0,41.02,27730.0,39.6221,39.6318,39.5932,39.6125,27730.0
2023-12-18 13:30:00,41.01,41.01,40.97,41.01,33410.0,39.6028,39.6028,39.5642,39.6028,33410.0
2023-12-18 13:35:00,41.01,41.01,40.92,40.93,40118.0,39.6028,39.6028,39.5159,39.5256,40118.0
2023-12-18 13:40:00,40.92,40.94,40.9,40.93,22327.0,39.5159,39.5352,39.4966,39.5256,22327.0
2023-12-18 13:45:00,40.93,40.97,40.92,40.96,30557.0,39.5256,39.5642,39.5159,39.5545,30557.0
2023-12-18 13:50:00,40.96,41.03,40.95,41.02,36227.0,39.5545,39.6221,39.5449,39.6125,36227.0
2023-12-18 13:55:00,41.02,41.02,40.98,41.0,31740.0,39.6125,39.6125,39.5738,39.5932,31740.0
2023-12-18 14:00:00,41.0,41.06,40.99,41.05,46539.0,39.5932,39.6511,39.5835,39.6414,46539.0
2023-12-18 14:05:00,41.05,41.07,41.01,41.06,59826.0,39.6414,39.6607,39.6028,39.6511,59826.0
2023-12-18 14:10:00,41.06,41.07,41.03,41.04,43268.0,39.6511,39.6607,39.6221,39.6318,43268.0
2023-12-18 14:15:00,41.04,41.08,41.03,41.03,47936.0,39.6318,39.6704,39.6221,39.6221,47936.0
2023-12-18 14:20:00,41.04,41.09,40.96,41.09,95054.0,39.6318,39.6801,39.5545,39.6801,95054.0
2023-12-18 14:25:00,41.08,41.09,41.03,41.04,47327.0,39.6704,39.6801,39.6221,39.6318,47327.0
2023-12-18 14:30:00,41.05,41.05,41.0,41.01,77033.0,39.6414,39.6414,39.5932,39.6028,77033.0
2023-12-18 14:35:00,40.99,41.07,40.99,41.04,37658.0,39.5835,39.6607,39.5835,39.6318,37658.0
2023-12-18 14:40:00,41.05,41.09,41.04,41.09,59992.0,39.6414,39.6801,39.6318,39.6801,59992.0
2023-12-18 14:45:00,41.09,41.11,41.03,41.05,39194.0,39.6801,39.6994,39.6221,39.6414,39194.0
2023-12-18 14:50:00,41.05,41.15,41.04,41.12,124107.0,39.6414,39.738,39.6318,39.709,124107.0
2023-12-18 14:55:00,41.12,41.17,41.11,41.16,63827.0,39.709,39.7573,39.6994,39.7477,63827.0
2023-12-18 15:00:00,41.16,41.2,41.15,41.19,62536.0,39.7477,39.7863,39.738,39.7766,62536.0
2023-12-18 15:05:00,41.19,41.2,41.09,41.11,48363.0,39.7766,39.7863,39.6801,39.6994,48363.0
2023-12-18 15:10:00,41.11,41.16,41.07,41.13,85982.0,39.6994,39.7477,39.6607,39.7187,85982.0
2023-12-18 15:15:00,41.12,41.13,41.06,41.09,52431.0,39.709,39.7187,39.6511,39.6801,52431.0
2023-12-18 15:20:00,41.09,41.14,41.07,41.09,63307.0,39.6801,39.7283,39.6607,39.6801,63307.0
2023-12-18 15:25:00,41.08,41.11,41.06,41.09,147209.0,39.6704,39.6994,39.6511,39.6801,147209.0
2023-12-18 15:30:00,41.09,41.13,41.08,41.12,115258.0,39.6801,39.7187,39.6704,39.709,115258.0
2023-12-18 15:35:00,41.12,41.15,41.09,41.13,88845.0,39.709,39.738,39.6801,39.7187,88845.0
2023-12-18 15:40:00,41.13,41.14,41.06,41.07,68374.0,39.7187,39.7283,39.6511,39.6607,68374.0
2023-12-18 15:45:00,41.08,41.1,41.0,41.05,115976.0,39.6704,39.6897,39.5932,39.6414,115976.0
2023-12-18 15:50:00,41.05,41.09,40.99,41.08,221801.0,39.6414,39.6801,39.5835,39.6704,221801.0
2023-12-18 15:55:00,41.07,41.14,41.03,41.11,616970.0,39.6607,39.7283,39.6221,39.6994,616970.0
2023-12-19 09:30:00,41.42,41.45,41.2,41.39,181675.0,39.9987,40.0277,39.7863,39.9698,181675.0
2023-12-19 09:35:00,41.39,41.7,41.39,41.66,159932.0,39.9698,40.2691,39.9698,40.2305,159932.0
2023-12-19 09:40:00,41.65,41.83,41.64,41.77,151873.0,40.2208,40.3947,40.2112,40.3367,151873.0
2023-12-19 09:45:00,41.77,41.91,41.73,41.89,140116.0,40.3367,40.4719,40.2981,40.4526,140116.0
2023-12-19 09:50:00,41.89,41.96,41.85,41.94,153565.0,40.4526,40.5202,40.414,40.5009,153565.0
2023-12-19 09:55:00,41.94,41.95,41.81,41.84,83147.0,40.5009,40.5106,40.3754,40.4043,83147.0
2023-12-19 10:00:00,41.84,41.94,41.79,41.93,133965.0,40.4043,40.5009,40.356,40.4912,133965.0
2023-12-19 10:05:00,41.94,42.1,41.9,42.1,209030.0,40.5009,40.6554,40.4623,40.6554,209030.0
2023-12-19 10:10:00,42.09,42.29,42.08,42.22,215199.0,40.6457,40.8389,40.6361,40.7713,215199.0
2023-12-19 10:15:00,42.21,42.36,42.2,42.33,146376.0,40.7616,40.9065,40.752,40.8775,146376.0
2023-12-19 10:20:00,42.32,42.37,42.25,42.35,107125.0,40.8679,40.9161,40.8003,40.8968,107125.0
2023-12-19 10:25:00,42.34,42.34,42.1,42.16,110261.0,40.8872,40.8872,40.6554,40.7133,110261.0
2023-12-19 10:30:00,42.15,42.25,42.12,42.22,65923.0,40.7037,40.8003,40.6747,40.7713,65923.0
2023-12-19 10:35:00,42.22,42.27,42.11,42.23,117477.0,40.7713,40.8196,40.6651,40.7809,117477.0
2023-12-19 10:40:00,42.23,42.25,42.14,42.22,163706.0,40.7809,40.8003,40.694,40.7713,163706.0
2023-12-19 10:45:00,42.22,42.25,42.14,42.18,95595.0,40.7713,40.8003,40.694,40.7327,95595.0
2023-12-19 10:50:00,42.18,42.19,42.07,42.09,115953.0,40.7327,40.7423,40.6264,40.6457,115953.0
2023-12-19 10:55:00,42.1,42.11,42.0,42.08,116671.0,40.6554,40.6651,40.5588,40.6361,116671.0
2023-12-19 11:00:00,42.08,42.09,42.02,42.08,62128.0,40.6361,40.6457,40.5782,40.6361,62128.0
2023-12-19 11:05:00,42.08,42.11,42.0,42.04,103312.0,40.6361,40.6651,40.5588,40.5975,103312.0
2023-12-19 11:10:00,42.05,42.09,41.99,42.08,101809.0,40.6071,40.6457,40.5492,40.6361,101809.0
2023-12-19 11:15:00,42.08,42.15,42.04,42.15,84154.0,40.6361,40.7037,40.5975,40.7037,84154.0
2023-12-19 11:20:00,42.15,42.18,42.11,42.13,52033.0,40.7037,40.7327,40.6651,40.6844,52033.0
2023-12-19 11:25:00,42.13,42.16,42.08,42.13,51632.0,40.6844,40.7133,40.6361,40.6844,51632.0
2023-12-19 11:30:00,42.13,42.13,42.04,42.05,65908.0,40.6844,40.6844,40.5975,40.6071,65908.0
2023-12-19 11:35:00,42.06,42.2,42.05,42.16,45093.0,40.6168,40.752,40.6071,40.7133,45093.0
2023-12-19 11:40:00,42.16,42.2,42.14,42.19,51103.0,40.7133,40.752,40.694,40.7423,51103.0
2023-12-19 11:45:00,42.19,42.2,42.11,42.15,67300.0,40.7423,40.752,40.6651,40.7037,67300.0
2023-12-19 11:50:00,42.15,42.2,42.13,42.19,49654.0,40.7037,40.752,40.6844,40.7423,49654.0
2023-12-19 11:55:00,42.18,42.2,42.1,42.13,40328.0,40.7327,40.752,40.6554,40.6844,40328.0
2023-12-19 12:00:00,42.13,42.17,42.1,42.13,41888.0,40.6844,40.723,40.6554,40.6844,41888.0
2023-12-19 12:05:00,42.12,42.13,42.02,42.04,53152.0,40.6747,40.6844,40.5782,40.5975,53152.0
2023-12-19 12:10:00,42.04,42.05,41.94,41.98,41000.0,40.5975,40.6071,40.5009,40.5395,41000.0
2023-12-19 12:15:00,41.98,42.02,41.98,42.0,76076.0,40.5395,40.5782,40.5395,40.5588,76076.0
2023-12-19 12:20:00,42.0,42.01,41.92,42.0,56342.0,40.5588,40.5685,40.4816,40.5588,56342.0
2023-12-19 12:25:00,41.99,42.01,41.94,41.99,46941.0,40.5492,40.5685,40.5009,40.5492,46941.0
2023-12-19 12:30:00,41.99,42.0,41.95,41.96,23379.0,40.5492,40.5588,40.5106,40.5202,23379.0
2023-12-19 12:35:00,41.96,42.04,41.92,41.98,58432.0,40.5202,40.5975,40.4816,40.5395,58432.0
2023-12-19 12:40:00,41.98,42.03,41.95,41.98,34808.0,40.5395,40.5878,40.5106,40.5395,34808.0
2023-12-19 12:45:00,41.98,42.0,41.91,41.91,47982.0,40.5395,40.5588,40.4719,40.4719,47982.0
2023-12-19 12:50:00,41.91,41.96,41.88,41.95,41622.0,40.4719,40.5202,40.443,40.5106,41622.0
2023-12-19 12:55:00,41.95,41.98,41.92,41.94,62804.0,40.5106,40.5395,40.4816,40.5009,62804.0
2023-12-19 13:00:00,41.94,41.98,41.91,41.94,66110.0,40.5009,40.5395,40.4719,40.5009,66110.0
2023-12-19 13:05:00,41.94,41.94,41.88,41.89,47917.0,40.5009,40.5009,40.443,40.4526,47917.0
2023-12-19 13:10:00,41.89,41.89,41.79,41.8,73420.0,40.4526,40.4526,40.356,40.3657,73420.0
2023-12-19 13:15:00,41.8,41.82,41.77,41.79,40414.0,40.3657,40.385,40.3367,40.356,40414.0
2023-12-19 13:20:00,41.78,41.82,41.77,41.79,60051.0,40.3464,40.385,40.3367,40.356,60051.0
2023-12-19 13:25:00,41.78,41.8,41.77,41.77,24248.0,40.3464,40.3657,40.3367,40.3367,24248.0
2023-12-19 13:30:00,41.77,41.83,41.77,41.83,28187.0,40.3367,40.3947,40.3367,40.3947,28187.0
2023-12-19 13:35:00,41.83,41.85,41.77,41.81,51422.0,40.3947,40.414,40.3367,40.3754,51422.0
2023-12-19 13:40:00,41.81,41.85,41.78,41.85,30388.0,40.3754,40.414,40.3464,40.414,30388.0
2023-12-19 13:45:00,41.85,41.87,41.83,41.86,33063.0,40.414,40.4333,40.3947,40.4236,33063.0
2023-12-19 13:50:00,41.86,41.87,41.82,41.87,41459.0,40.4236,40.4333,40.385,40.4333,41459.0
2023-12-19 13:55:00,41.87,41.9,41.84,41.9,35191.0,40.4333,40.4623,40.4043,40.4623,35191.0
2023-12-19 14:00:00,41.9,41.94,41.89,41.94,31723.0,40.4623,40.5009,40.4526,40.5009,31723.0
2023-12-19 14:05:00,41.94,41.98,41.88,41.96,56731.0,40.5009,40.5395,40.443,40.5202,56731.0
2023-12-19 14:10:00,41.95,41.98,41.9,41.93,67862.0,40.5106,40.5395,40.4623,40.4912,67862.0
2023-12-19 14:15:00,41.93,41.95,41.91,41.93,55719.0,40.4912,40.5106,40.4719,40.4912,55719.0
2023-12-19 14:20:00,41.92,41.94,41.9,41.91,46229.0,40.4816,40.5009,40.4623,40.4719,46229.0
2023-12-19 14:25:00,41.91,41.91,41.86,41.88,54424.0,40.4719,40.4719,40.4236,40.443,54424.0
2023-12-19 14:30:00,41.87,41.87,41.81,41.84,62913.0,40.4333,40.4333,40.3754,40.4043,62913.0
2023-12-19 14:35:00,41.84,41.89,41.82,41.86,43531.0,40.4043,40.4526,40.385,40.4236,43531.0
2023-12-19 14:40:00,41.87,41.89,41.83,41.84,52879.0,40.4333,40.4526,40.3947,40.4043,52879.0
2023-12-19 14:45:00,41.84,41.88,41.83,41.85,36884.0,40.4043,40.443,40.3947,40.414,36884.0
2023-12-19 14:50:00,41.86,41.87,41.82,41.85,39241.0,40.4236,40.4333,40.385,40.414,39241.0
2023-12-19 14:55:00,41.84,41.88,41.84,41.88,51913.0,40.4043,40.443,40.4043,40.443,51913.0
2023-12-19 15:00:00,41.88,41.91,41.79,41.79,47581.0,40.443,40.4719,40.356,40.356,47581.0
2023-12-19 15:05:00,41.79,41.8,41.76,41.79,59010.0,40.356,40.3657,40.3271,40.356,59010.0
2023-12-19 15:10:00,41.79,41.82,41.77,41.79,66272.0,40.356,40.385,40.3367,40.356,66272.0
2023-12-19 15:15:00,41.79,41.8,41.78,41.8,45457.0,40.356,40.3657,40.3464,40.3657,45457.0
2023-12-19 15:20:00,41.8,41.85,41.79,41.82,56596.0,40.3657,40.414,40.356,40.385,56596.0
2023-12-19 15:25:00,41.82,41.82,41.76,41.78,47466.0,40.385,40.385,40.3271,40.3464,47466.0
2023-12-19 15:30:00,41.77,41.82,41.77,41.8,77671.0,40.3367,40.385,40.3367,40.3657,77671.0
2023-12-19 15:35:00,41.8,41.82,41.77,41.81,87678.0,40.3657,40.385,40.3367,40.3754,87678.0
2023-12-19 15:40:00,41.8,41.84,41.77,41.79,103863.0,40.3657,40.4043,40.3367,40.356,103863.0
2023-12-19 15:45:00,41.79,41.8,41.73,41.73,170602.0,40.356,40.3657,40.2981,40.2981,170602.0
2023-12-19 15:50:00,41.73,41.75,41.68,41.7,432711.0,40.2981,40.3174,40.2498,40.2691,432711.0
2023-12-19 15:55:00,41.69,41.83,41.67,41.8,797051.0,40.2595,40.3947,40.2402,40.3657,797051.0
2023-12-20 09:30:00,41.81,41.97,41.69,41.95,274213.0,40.3754,40.5299,40.2595,40.5106,274213.0
2023-12-20 09:35:00,41.95,41.99,41.83,41.87,84604.0,40.5106,40.5492,40.3947,40.4333,84604.0
2023-12-20 09:40:00,41.86,41.86,41.77,41.83,140776.0,40.4236,40.4236,40.3367,40.3947,140776.0
2023-12-20 09:45:00,41.83,41.93,41.77,41.84,124616.0,40.3947,40.4912,40.3367,40.4043,124616.0
2023-12-20 09:50:00,41.84,41.86,41.78,41.8,58076.0,40.4043,40.4236,40.3464,40.3657,58076.0
2023-12-20 09:55:00,41.81,41.86,41.78,41.82,70679.0,40.3754,40.4236,40.3464,40.385,70679.0
2023-12-20 10:00:00,41.82,41.85,41.72,41.8,143349.0,40.385,40.414,40.2884,40.3657,143349.0
2023-12-20 10:05:00,41.81,41.87,41.77,41.87,69721.0,40.3754,40.4333,40.3367,40.4333,69721.0
2023-12-20 10:10:00,41.87,41.9,41.76,41.77,85605.0,40.4333,40.4623,40.3271,40.3367,85605.0
2023-12-20 10:15:00,41.77,41.8,41.72,41.72,152628.0,40.3367,40.3657,40.2884,40.2884,152628.0
2023-12-20 10:20:00,41.73,41.77,41.68,41.7,73512.0,40.2981,40.3367,40.2498,40.2691,73512.0
2023-12-20 10:25:00,41.69,41.73,41.6,41.64,86684.0,40.2595,40.2981,40.1726,40.2112,86684.0
2023-12-20 10:30:00,41.63,41.76,41.63,41.76,70129.0,40.2015,40.3271,40.2015,40.3271,70129.0
2023-12-20 10:35:00,41.76,41.79,41.69,41.73,89147.0,40.3271,40.356,40.2595,40.2981,89147.0
2023-12-20 10:40:00,41.73,41.74,41.63,41.68,59717.0,40.2981,40.3078,40.2015,40.2498,59717.0
2023-12-20 10:45:00,41.69,41.72,41.61,41.65,61897.0,40.2595,40.2884,40.1822,40.2208,61897.0
2023-12-20 10:50:00,41.65,41.67,41.6,41.65,73670.0,40.2208,40.2402,40.1726,40.2208,73670.0
2023-12-20 10:55:00,41.65,41.68,41.63,41.68,30337.0,40.2208,40.2498,40.2015,40.2498,30337.0
2023-12-20 11:00:00,41.67,41.77,41.66,41.72,64894.0,40.2402,40.3367,40.2305,40.2884,64894.0
2023-12-20 11:05:00,41.73,41.74,41.66,41.67,30813.0,40.2981,40.3078,40.2305,40.2402,30813.0
2023-12-20 11:10:00,41.68,41.75,41.67,41.72,54057.0,40.2498,40.3174,40.2402,40.2884,54057.0
2023-12-20 11:15:00,41.71,41.77,41.7,41.73,40635.0,40.2788,40.3367,40.2691,40.2981,40635.0
2023-12-20 11:20:00,41.73,41.74,41.7,41.73,28912.0,40.2981,40.3078,40.2691,40.2981,28912.0
2023-12-20 11:25:00,41.73,41.77,41.71,41.76,31597.0,40.2981,40.3367,40.2788,40.3271,31597.0
2023-12-20 11:30:00,41.77,41.77,41.7,41.71,134538.0,40.3367,40.3367,40.2691,40.2788,134538.0
2023-12-20 11:35:00,41.71,41.76,41.71,41.72,37274.0,40.2788,40.3271,40.2788,40.2884,37274.0
2023-12-20 11:40:00,41.72,41.73,41.67,41.69,26017.0,40.2884,40.2981,40.2402,40.2595,26017.0
2023-12-20 11:45:00,41.69,41.73,41.66,41.68,31146.0,40.2595,40.2981,40.2305,40.2498,31146.0
2023-12-20 11:50:00,41.68,41.71,41.66,41.67,38213.0,40.2498,40.2788,40.2305,40.2402,38213.0
2023-12-20 11:55:00,41.68,41.73,41.68,41.71,25497.0,40.2498,40.2981,40.2498,40.2788,25497.0
2023-12-20 12:00:00,41.71,41.78,41.7,41.74,41282.0,40.2788,40.3464,40.2691,40.3078,41282.0
2023-12-20 12:05:00,41.73,41.8,41.73,41.79,22997.0,40.2981,40.3657,40.2981,40.356,22997.0
2023-12-20 12:10:00,41.79,41.79,41.77,41.77,21141.0,40.356,40.356,40.3367,40.3367,21141.0
2023-12-20 12:15:00,41.78,41.8,41.72,41.73,26042.0,40.3464,40.3657,40.2884,40.2981,26042.0
2023-12-20 12:20:00,41.72,41.73,41.67,41.69,29810.0,40.2884,40.2981,40.2402,40.2595,29810.0
2023-12-20 12:25:00,41.69,41.71,41.67,41.71,24564.0,40.2595,40.2788,40.2402,40.2788,24564.0
2023-12-20 12:30:00,41.71,41.77,41.7,41.76,26083.0,40.2788,40.3367,40.2691,40.3271,26083.0
2023-12-20 12:35:00,41.76,41.76,41.72,41.75,28274.0,40.3271,40.3271,40.2884,40.3174,28274.0
2023-12-20 12:40:00,41.76,41.82,41.75,41.79,20667.0,40.3271,40.385,40.3174,40.356,20667.0
2023-12-20 12:45:00,41.79,41.84,41.79,41.84,33960.0,40.356,40.4043,40.356,40.4043,33960.0
2023-12-20 12:50:00,41.83,41.85,41.81,41.83,41696.0,40.3947,40.414,40.3754,40.3947,41696.0
2023-12-20 12:55:00,41.83,41.87,41.82,41.84,32856.0,40.3947,40.4333,40.385,40.4043,32856.0
2023-12-20 13:00:00,41.84,41.86,41.81,41.86,17453.0,40.4043,40.4236,40.3754,40.4236,17453.0
2023-12-20 13:05:00,41.85,41.85,41.82,41.84,22127.0,40.414,40.414,40.385,40.4043,22127.0
2023-12-20 13:10:00,41.84,41.86,41.82,41.84,22366.0,40.4043,40.4236,40.385,40.4043,22366.0
2023-12-20 13:15:00,41.84,41.88,41.82,41.88,27719.0,40.4043,40.443,40.385,40.443,27719.0
2023-12-20 13:20:00,41.88,41.89,41.84,41.86,21229.0,40.443,40.4526,40.4043,40.4236,21229.0
2023-12-20 13:25:00,41.85,41.85,41.81,41.84,30212.0,40.414,40.414,40.3754,40.4043,30212.0
2023-12-20 13:30:00,41.84,41.87,41.84,41.87,36761.0,40.4043,40.4333,40.4043,40.4333,36761.0
2023-12-20 13:35:00,41.87,41.88,41.84,41.86,14941.0,40.4333,40.443,40.4043,40.4236,14941.0
2023-12-20 13:40:00,41.86,41.86,41.8,41.82,23736.0,40.4236,40.4236,40.3657,40.385,23736.0
2023-12-20 13:45:00,41.83,41.87,41.82,41.86,24757.0,40.3947,40.4333,40.385,40.4236,24757.0
2023-12-20 13:50:00,41.86,41.87,41.83,41.86,16957.0,40.4236,40.4333,40.3947,40.4236,16957.0
2023-12-20 13:55:00,41.85,41.85,41.79,41.8,34985.0,40.414,40.414,40.356,40.3657,34985.0
2023-12-20 14:00:00,41.8,41.8,41.74,41.78,67608.0,40.3657,40.3657,40.3078,40.3464,67608.0
2023-12-20 14:05:00,41.79,41.81,41.78,41.79,38806.0,40.356,40.3754,40.3464,40.356,38806.0
2023-12-20 14:10:00,41.79,41.84,41.79,41.82,26239.0,40.356,40.4043,40.356,40.385,26239.0
2023-12-20 14:15:00,41.82,41.85,41.81,41.84,19842.0,40.385,40.414,40.3754,40.4043,19842.0
2023-12-20 14:20:00,41.85,41.85,41.82,41.82,14688.0,40.414,40.414,40.385,40.385,14688.0
2023-12-20 14:25:00,41.83,41.85,41.8,41.83,27380.0,40.3947,40.414,40.3657,40.3947,27380.0
2023-12-20 14:30:00,41.82,41.83,41.77,41.8,62251.0,40.385,40.3947,40.3367,40.3657,62251.0
2023-12-20 14:35:00,41.8,41.82,41.71,41.72,61588.0,40.3657,40.385,40.2788,40.2884,61588.0
2023-12-20 14:40:00,41.72,41.72,41.68,41.69,50157.0,40.2884,40.2884,40.2498,40.2595,50157.0
2023-12-20 14:45:00,41.68,41.7,41.61,41.62,59170.0,40.2498,40.2691,40.1822,40.1919,59170.0
2023-12-20 14:50:00,41.62,41.62,41.35,41.46,116787.0,40.1919,40.1919,39.9311,40.0374,116787.0
2023-12-20 14:55:00,41.45,41.47,41.35,41.36,93627.0,40.0277,40.047,39.9311,39.9408,93627.0
2023-12-20 15:00:00,41.36,41.38,41.27,41.29,110533.0,39.9408,39.9601,39.8539,39.8732,110533.0
2023-12-20 15:05:00,41.28,41.32,41.18,41.23,168840.0,39.8635,39.9022,39.767,39.8153,168840.0
2023-12-20 15:10:00,41.23,41.35,41.23,41.3,106517.0,39.8153,39.9311,39.8153,39.8829,106517.0
2023-12-20 15:15:00,41.31,41.47,41.3,41.46,106148.0,39.8925,40.047,39.8829,40.0374,106148.0
2023-12-20 15:20:00,41.47,41.48,41.32,41.33,79650.0,40.047,40.0567,39.9022,39.9118,79650.0
2023-12-20 15:25:00,41.33,41.37,41.27,41.3,62412.0,39.9118,39.9505,39.8539,39.8829,62412.0
2023-12-20 15:30:00,41.3,41.35,41.29,41.34,119746.0,39.8829,39.9311,39.8732,39.9215,119746.0
2023-12-20 15:35:00,41.34,41.34,41.26,41.27,90340.0,39.9215,39.9215,39.8442,39.8539,90340.0
2023-12-20 15:40:00,41.27,41.34,41.25,41.29,85024.0,39.8539,39.9215,39.8346,39.8732,85024.0
2023-12-20 15:45:00,41.29,41.31,41.23,41.27,145770.0,39.8732,39.8925,39.8153,39.8539,145770.0
2023-12-20 15:50:00,41.27,41.32,41.18,41.23,215392.0,39.8539,39.9022,39.767,39.8153,215392.0
2023-12-20 15:55:00,41.22,41.23,41.09,41.12,513861.0,39.8056,39.8153,39.6801,39.709,513861.0
2023-12-21 09:30:00,41.76,41.86,41.52,41.8,253541.0,40.3271,40.4236,40.0953,40.3657,253541.0
2023-12-21 09:35:00,41.81,41.88,41.64,41.71,111907.0,40.3754,40.443,40.2112,40.2788,111907.0
2023-12-21 09:40:00,41.72,41.74,41.58,41.69,102174.0,40.2884,40.3078,40.1532,40.2595,102174.0
2023-12-21 09:45:00,41.69,41.76,41.6,41.75,123570.0,40.2595,40.3271,40.1726,40.3174,123570.0
2023-12-21 09:50:00,41.73,41.81,41.69,41.74,119340.0,40.2981,40.3754,40.2595,40.3078,119340.0
2023-12-21 09:55:00,41.73,41.76,41.65,41.66,82733.0,40.2981,40.3271,40.2208,40.2305,82733.0
2023-12-21 10:00:00,41.66,41.66,41.5,41.53,110500.0,40.2305,40.2305,40.076,40.105,110500.0
2023-12-21 10:05:00,41.52,41.52,41.37,41.49,128564.0,40.0953,40.0953,39.9505,40.0663,128564.0
2023-12-21 10:10:00,41.5,41.66,41.47,41.64,65468.0,40.076,40.2305,40.047,40.2112,65468.0
2023-12-21 10:15:00,41.65,41.7,41.59,41.68,54468.0,40.2208,40.2691,40.1629,40.2498,54468.0
2023-12-21 10:20:00,41.68,41.74,41.67,41.7,42972.0,40.2498,40.3078,40.2402,40.2691,42972.0
2023-12-21 10:25:00,41.7,41.72,41.54,41.57,49067.0,40.2691,40.2884,40.1146,40.1436,49067.0
2023-12-21 10:30:00,41.57,41.7,41.57,41.69,49841.0,40.1436,40.2691,40.1436,40.2595,49841.0
2023-12-21 10:35:00,41.69,41.71,41.58,41.59,52043.0,40.2595,40.2788,40.1532,40.1629,52043.0
2023-12-21 10:40:00,41.59,41.62,41.51,41.62,46186.0,40.1629,40.1919,40.0857,40.1919,46186.0
2023-12-21 10:45:00,41.61,41.67,41.59,41.6,71371.0,40.1822,40.2402,40.1629,40.1726,71371.0
2023-12-21 10:50:00,41.59,41.59,41.49,41.51,32736.0,40.1629,40.1629,40.0663,40.0857,32736.0
2023-12-21 10:55:00,41.51,41.59,41.49,41.59,63305.0,40.0857,40.1629,40.0663,40.1629,63305.0
2023-12-21 11:00:00,41.59,41.59,41.49,41.54,60211.0,40.1629,40.1629,40.0663,40.1146,60211.0
2023-12-21 11:05:00,41.52,41.55,41.48,41.51,40588.0,40.0953,40.1243,40.0567,40.0857,40588.0
2023-12-21 11:10:00,41.51,41.59,41.5,41.59,38531.0,40.0857,40.1629,40.076,40.1629,38531.0
2023-12-21 11:15:00,41.59,41.59,41.56,41.58,43432.0,40.1629,40.1629,40.1339,40.1532,43432.0
2023-12-21 11:20:00,41.59,41.63,41.57,41.59,40725.0,40.1629,40.2015,40.1436,40.1629,40725.0
2023-12-21 11:25:00,41.59,41.67,41.57,41.66,52787.0,40.1629,40.2402,40.1436,40.2305,52787.0
2023-12-21 11:30:00,41.66,41.68,41.56,41.57,66879.0,40.2305,40.2498,40.1339,40.1436,66879.0
2023-12-21 11:35:00,41.56,41.59,41.52,41.55,78155.0,40.1339,40.1629,40.0953,40.1243,78155.0
2023-12-21 11:40:00,41.55,41.6,41.54,41.56,57365.0,40.1243,40.1726,40.1146,40.1339,57365.0
2023-12-21 11:45:00,41.56,41.61,41.55,41.59,25037.0,40.1339,40.1822,40.1243,40.1629,25037.0
2023-12-21 11:50:00,41.58,41.6,41.51,41.54,33459.0,40.1532,40.1726,40.0857,40.1146,33459.0
2023-12-21 11:55:00,41.53,41.58,41.52,41.55,45850.0,40.105,40.1532,40.0953,40.1243,45850.0
2023-12-21 12:00:00,41.56,41.6,41.52,41.54,97345.0,40.1339,40.1726,40.0953,40.1146,97345.0
2023-12-21 12:05:00,41.54,41.58,41.52,41.53,27992.0,40.1146,40.1532,40.0953,40.105,27992.0
2023-12-21 12:10:00,41.53,41.55,41.51,41.54,36532.0,40.105,40.1243,40.0857,40.1146,36532.0
2023-12-21 12:15:00,41.54,41.54,41.51,41.54,20825.0,40.1146,40.1146,40.0857,40.1146,20825.0
2023-12-21 12:20:00,41.53,41.54,41.44,41.46,55746.0,40.105,40.1146,40.0181,40.0374,55746.0
2023-12-21 12:25:00,41.46,41.46,41.36,41.37,27255.0,40.0374,40.0374,39.9408,39.9505,27255.0
2023-12-21 12:30:00,41.37,41.46,41.37,41.41,28178.0,39.9505,40.0374,39.9505,39.9891,28178.0
2023-12-21 12:35:00,41.4,41.41,41.35,41.36,19644.0,39.9794,39.9891,39.9311,39.9408,19644.0
2023-12-21 12:40:00,41.35,41.42,41.35,41.38,22870.0,39.9311,39.9987,39.9311,39.9601,22870.0
2023-12-21 12:45:00,41.38,41.41,41.35,41.36,27594.0,39.9601,39.9891,39.9311,39.9408,27594.0
2023-12-21 12:50:00,41.37,41.39,41.31,41.31,20091.0,39.9505,39.9698,39.8925,39.8925,20091.0
2023-12-21 12:55:00,41.32,41.34,41.29,41.34,29599.0,39.9022,39.9215,39.8732,39.9215,29599.0
2023-12-21 13:00:00,41.35,41.39,41.34,41.38,29902.0,39.9311,39.9698,39.9215,39.9601,29902.0
2023-12-21 13:05:00,41.38,41.38,41.27,41.3,25685.0,39.9601,39.9601,39.8539,39.8829,25685.0
2023-12-21 13:10:00,41.3,41.32,41.24,41.26,34719.0,39.8829,39.9022,39.8249,39.8442,34719.0
2023-12-21 13:15:00,41.25,41.26,41.17,41.19,32785.0,39.8346,39.8442,39.7573,39.7766,32785.0
2023-12-21 13:20:00,41.19,41.3,41.17,41.27,52081.0,39.7766,39.8829,39.7573,39.8539,52081.0
2023-12-21 13:25:00,41.27,41.3,41.24,41.3,24092.0,39.8539,39.8829,39.8249,39.8829,24092.0
2023-12-21 13:30:00,41.3,41.34,41.29,41.3,28191.0,39.8829,39.9215,39.8732,39.8829,28191.0
2023-12-21 13:35:00,41.3,41.32,41.26,41.27,23564.0,39.8829,39.9022,39.8442,39.8539,23564.0
2023-12-21 13:40:00,41.27,41.3,41.25,41.27,21748.0,39.8539,39.8829,39.8346,39.8539,21748.0
2023-12-21 13:45:00,41.28,41.32,41.27,41.28,28524.0,39.8635,39.9022,39.8539,39.8635,28524.0
2023-12-21 13:50:00,41.28,41.32,41.24,41.28,37756.0,39.8635,39.9022,39.8249,39.8635,37756.0
2023-12-21 13:55:00,41.27,41.33,41.27,41.31,18369.0,39.8539,39.9118,39.8539,39.8925,18369.0
2023-12-21 14:00:00,41.32,41.35,41.31,41.34,23681.0,39.9022,39.9311,39.8925,39.9215,23681.0
2023-12-21 14:05:00,41.35,41.37,41.33,41.34,23715.0,39.9311,39.9505,39.9118,39.9215,23715.0
2023-12-21 14:10:00,41.33,41.38,41.32,41.34,26925.0,39.9118,39.9601,39.9022,39.9215,26925.0
2023-12-21 14:15:00,41.34,41.41,41.33,41.4,24110.0,39.9215,39.9891,39.9118,39.9794,24110.0
2023-12-21 14:20:00,41.4,41.44,41.39,41.44,34740.0,39.9794,40.0181,39.9698,40.0181,34740.0
2023-12-21 14:25:00,41.44,41.44,41.4,41.41,22908.0,40.0181,40.0181,39.9794,39.9891,22908.0
2023-12-21 14:30:00,41.42,41.48,41.4,41.48,42722.0,39.9987,40.0567,39.9794,40.0567,42722.0
2023-12-21 14:35:00,41.47,41.48,41.44,41.46,28328.0,40.047,40.0567,40.0181,40.0374,28328.0
2023-12-21 14:40:00,41.47,41.49,41.45,41.46,29585.0,40.047,40.0663,40.0277,40.0374,29585.0
2023-12-21 14:45:00,41.46,41.47,41.42,41.43,32804.0,40.0374,40.047,39.9987,40.0084,32804.0
2023-12-21 14:50:00,41.42,41.45,41.4,41.41,51750.0,39.9987,40.0277,39.9794,39.9891,51750.0
2023-12-21 14:55:00,41.41,41.45,41.38,41.45,60756.0,39.9891,40.0277,39.9601,40.0277,60756.0
2023-12-21 15:00:00,41.46,41.5,41.44,41.45,26803.0,40.0374,40.076,40.0181,40.0277,26803.0
2023-12-21 15:05:00,41.46,41.46,41.38,41.39,40031.0,40.0374,40.0374,39.9601,39.9698,40031.0
2023-12-21 15:10:00,41.39,41.45,41.38,41.42,42106.0,39.9698,40.0277,39.9601,39.9987,42106.0
2023-12-21 15:15:00,41.42,41.42,41.37,41.4,32644.0,39.9987,39.9987,39.9505,39.9794,32644.0
2023-12-21 15:20:00,41.4,41.41,41.39,41.4,38141.0,39.9794,39.9891,39.9698,39.9794,38141.0
2023-12-21 15:25:00,41.4,41.49,41.39,41.48,50126.0,39.9794,40.0663,39.9698,40.0567,50126.0
2023-12-21 15:30:00,41.48,41.5,41.46,41.48,51914.0,40.0567,40.076,40.0374,40.0567,51914.0
2023-12-21 15:35:00,41.48,41.51,41.47,41.48,56514.0,40.0567,40.0857,40.047,40.0567,56514.0
2023-12-21 15:40:00,41.49,41.51,41.39,41.4,106422.0,40.0663,40.0857,39.9698,39.9794,106422.0
2023-12-21 15:45:00,41.39,41.42,41.35,41.38,117105.0,39.9698,39.9987,39.9311,39.9601,117105.0
2023-12-21 15:50:00,41.39,41.43,41.36,41.42,259177.0,39.9698,40.0084,39.9408,39.9987,259177.0
2023-12-21 15:55:00,41.41,41.44,41.37,41.44,490865.0,39.9891,40.0181,39.9505,40.0181,490865.0
2023-12-22 09:30:00,42.35,42.42,42.19,42.4,262776.0,40.8968,40.9644,40.7423,40.9451,262776.0
2023-12-22 09:35:00,42.39,42.68,42.37,42.63,230783.0,40.9355,41.2155,40.9161,41.1672,230783.0
2023-12-22 09:40:00,42.63,42.8,42.57,42.79,150409.0,41.1672,41.3314,41.1093,41.3217,150409.0
2023-12-22 09:45:00,42.78,42.8,42.62,42.67,72422.0,41.3121,41.3314,41.1576,41.2058,72422.0
2023-12-22 09:50:00,42.66,42.79,42.65,42.68,81530.0,41.1962,41.3217,41.1865,41.2155,81530.0
2023-12-22 09:55:00,42.69,42.77,42.66,42.68,127271.0,41.2252,41.3024,41.1962,41.2155,127271.0
2023-12-22 10:00:00,42.67,42.78,42.61,42.69,89809.0,41.2058,41.3121,41.1479,41.2252,89809.0
2023-12-22 10:05:00,42.7,42.81,42.63,42.64,107764.0,41.2348,41.341,41.1672,41.1769,107764.0
2023-12-22 10:10:00,42.63,42.76,42.61,42.75,63620.0,41.1672,41.2928,41.1479,41.2831,63620.0
2023-12-22 10:15:00,42.75,42.78,42.72,42.75,113955.0,41.2831,41.3121,41.2541,41.2831,113955.0
2023-12-22 10:20:00,42.75,42.76,42.53,42.53,127516.0,41.2831,41.2928,41.0707,41.0707,127516.0
2023-12-22 10:25:00,42.53,42.72,42.5,42.7,185329.0,41.0707,41.2541,41.0417,41.2348,185329.0
2023-12-22 10:30:00,42.71,42.72,42.55,42.58,102814.0,41.2445,41.2541,41.09,41.1189,102814.0
2023-12-22 10:35:00,42.58,42.66,42.55,42.62,95184.0,41.1189,41.1962,41.09,41.1576,95184.0
2023-12-22 10:40:00,42.63,42.69,42.59,42.66,79224.0,41.1672,41.2252,41.1286,41.1962,79224.0
2023-12-22 10:45:00,42.66,42.66,42.57,42.57,70625.0,41.1962,41.1962,41.1093,41.1093,70625.0
2023-12-22 10:50:00,42.58,42.59,42.47,42.52,133105.0,41.1189,41.1286,41.0127,41.061,133105.0
2023-12-22 10:55:00,42.52,42.58,42.52,42.55,114052.0,41.061,41.1189,41.061,41.09,114052.0
2023-12-22 11:00:00,42.55,42.55,42.46,42.48,123896.0,41.09,41.09,41.0031,41.0224,123896.0
2023-12-22 11:05:00,42.48,42.54,42.43,42.52,118940.0,41.0224,41.0803,40.9741,41.061,118940.0
2023-12-22 11:10:00,42.53,42.59,42.51,42.55,58541.0,41.0707,41.1286,41.0513,41.09,58541.0
2023-12-22 11:15:00,42.55,42.57,42.52,42.55,70382.0,41.09,41.1093,41.061,41.09,70382.0
2023-12-22 11:20:00,42.55,42.58,42.52,42.52,39734.0,41.09,41.1189,41.061,41.061,39734.0
2023-12-22 11:25:00,42.52,42.55,42.48,42.52,62171.0,41.061,41.09,41.0224,41.061,62171.0
2023-12-22 11:30:00,42.52,42.56,42.51,42.52,35722.0,41.061,41.0996,41.0513,41.061,35722.0
2023-12-22 11:35:00,42.51,42.55,42.45,42.53,64455.0,41.0513,41.09,40.9934,41.0707,64455.0
2023-12-22 11:40:00,42.54,42.54,42.4,42.44,48159.0,41.0803,41.0803,40.9451,40.9837,48159.0
2023-12-22 11:45:00,42.44,42.47,42.3,42.31,68181.0,40.9837,41.0127,40.8485,40.8582,68181.0
2023-12-22 11:50:00,42.3,42.35,42.25,42.31,43101.0,40.8485,40.8968,40.8003,40.8582,43101.0
2023-12-22 11:55:00,42.31,42.37,42.26,42.27,45621.0,40.8582,40.9161,40.8099,40.8196,45621.0
2023-12-22 12:00:00,42.27,42.32,42.25,42.27,57550.0,40.8196,40.8679,40.8003,40.8196,57550.0
2023-12-22 12:05:00,42.28,42.32,42.24,42.25,49602.0,40.8292,40.8679,40.7906,40.8003,49602.0
2023-12-22 12:10:00,42.25,42.29,42.21,42.29,37050.0,40.8003,40.8389,40.7616,40.8389,37050.0
2023-12-22 12:15:00,42.29,42.35,42.28,42.32,36849.0,40.8389,40.8968,40.8292,40.8679,36849.0
2023-12-22 12:20:00,42.33,42.35,42.3,42.31,46011.0,40.8775,40.8968,40.8485,40.8582,46011.0
2023-12-22 12:25:00,42.3,42.32,42.27,42.3,35815.0,40.8485,40.8679,40.8196,40.8485,35815.0
2023-12-22 12:30:00,42.3,42.31,42.25,42.25,59236.0,40.8485,40.8582,40.8003,40.8003,59236.0
2023-12-22 12:35:00,42.25,42.3,42.24,42.27,54184.0,40.8003,40.8485,40.7906,40.8196,54184.0
2023-12-22 12:40:00,42.27,42.29,42.23,42.24,87198.0,40.8196,40.8389,40.7809,40.7906,87198.0
2023-12-22 12:45:00,42.23,42.28,42.23,42.26,38162.0,40.7809,40.8292,40.7809,40.8099,38162.0
2023-12-22 12:50:00,42.27,42.28,42.23,42.26,57915.0,40.8196,40.8292,40.7809,40.8099,57915.0
2023-12-22 12:55:00,42.26,42.28,42.23,42.28,37977.0,40.8099,40.8292,40.7809,40.8292,37977.0
2023-12-22 13:00:00,42.27,42.3,42.2,42.21,43138.0,40.8196,40.8485,40.752,40.7616,43138.0
2023-12-22 13:05:00,42.21,42.26,42.19,42.22,47981.0,40.7616,40.8099,40.7423,40.7713,47981.0
2023-12-22 13:10:00,42.22,42.28,42.21,42.27,33760.0,40.7713,40.8292,40.7616,40.8196,33760.0
2023-12-22 13:15:00,42.27,42.28,42.17,42.18,51340.0,40.8196,40.8292,40.723,40.7327,51340.0
2023-12-22 13:20:00,42.18,42.21,42.17,42.2,26555.0,40.7327,40.7616,40.723,40.752,26555.0
2023-12-22 13:25:00,42.2,42.21,42.17,42.2,33274.0,40.752,40.7616,40.723,40.752,33274.0
2023-12-22 13:30:00,42.2,42.22,42.17,42.17,29138.0,40.752,40.7713,40.723,40.723,29138.0
2023-12-22 13:35:00,42.17,42.21,42.17,42.2,18940.0,40.723,40.7616,40.723,40.752,18940.0
2023-12-22 13:40:00,42.21,42.21,42.15,42.18,35813.0,40.7616,40.7616,40.7037,40.7327,35813.0
2023-12-22 13:45:00,42.18,42.32,42.17,42.29,79773.0,40.7327,40.8679,40.723,40.8389,79773.0
2023-12-22 13:50:00,42.29,42.33,42.29,42.32,44167.0,40.8389,40.8775,40.8389,40.8679,44167.0
2023-12-22 13:55:00,42.32,42.33,42.26,42.29,67343.0,40.8679,40.8775,40.8099,40.8389,67343.0
2023-12-22 14:00:00,42.29,42.29,42.2,42.24,48928.0,40.8389,40.8389,40.752,40.7906,48928.0
2023-12-22 14:05:00,42.25,42.25,42.16,42.19,95009.0,40.8003,40.8003,40.7133,40.7423,95009.0
2023-12-22 14:10:00,42.19,42.23,42.18,42.22,52157.0,40.7423,40.7809,40.7327,40.7713,52157.0
2023-12-22 14:15:00,42.22,42.24,42.18,42.23,178970.0,40.7713,40.7906,40.7327,40.7809,178970.0
2023-12-22 14:20:00,42.23,42.27,42.22,42.25,189037.0,40.7809,40.8196,40.7713,40.8003,189037.0
2023-12-22 14:25:00,42.25,42.25,42.04,42.05,109777.0,40.8003,40.8003,40.5975,40.6071,109777.0
2023-12-22 14:30:00,42.05,42.08,42.01,42.02,78936.0,40.6071,40.6361,40.5685,40.5782,78936.0
2023-12-22 14:35:00,42.02,42.17,42.01,42.14,55812.0,40.5782,40.723,40.5685,40.694,55812.0
2023-12-22 14:40:00,42.14,42.19,42.12,42.18,31147.0,40.694,40.7423,40.6747,40.7327,31147.0
2023-12-22 14:45:00,42.18,42.24,42.17,42.19,42484.0,40.7327,40.7906,40.723,40.7423,42484.0
2023-12-22 14:50:00,42.2,42.24,42.19,42.22,35720.0,40.752,40.7906,40.7423,40.7713,35720.0
2023-12-22 14:55:00,42.21,42.25,42.2,42.25,49414.0,40.7616,40.8003,40.752,40.8003,49414.0
2023-12-22 15:00:00,42.25,42.26,42.2,42.25,80120.0,40.8003,40.8099,40.752,40.8003,80120.0
2023-12-22 15:05:00,42.26,42.27,42.19,42.2,46015.0,40.8099,40.8196,40.7423,40.752,46015.0
2023-12-22 15:10:00,42.2,42.21,42.14,42.17,62803.0,40.752,40.7616,40.694,40.723,62803.0
2023-12-22 15:15:00,42.16,42.17,42.11,42.14,101218.0,40.7133,40.723,40.6651,40.694,101218.0
2023-12-22 15:20:00,42.15,42.19,42.14,42.16,72728.0,40.7037,40.7423,40.694,40.7133,72728.0
2023-12-22 15:25:00,42.16,42.18,42.12,42.17,63161.0,40.7133,40.7327,40.6747,40.723,63161.0
2023-12-22 15:30:00,42.18,42.21,42.16,42.18,83952.0,40.7327,40.7616,40.7133,40.7327,83952.0
2023-12-22 15:35:00,42.19,42.19,42.1,42.11,184103.0,40.7423,40.7423,40.6554,40.6651,184103.0
2023-12-22 15:40:00,42.12,42.13,42.07,42.09,136125.0,40.6747,40.6844,40.6264,40.6457,136125.0
2023-12-22 15:45:00,42.09,42.11,42.05,42.07,213882.0,40.6457,40.6651,40.6071,40.6264,213882.0
2023-12-22 15:50:00,42.06,42.12,42.03,42.08,326655.0,40.6168,40.6747,40.5878,40.6361,326655.0
2023-12-22 15:55:00,42.07,42.09,42.01,42.04,530853.0,40.6264,40.6457,40.5685,40.5975,530853.0
2023-12-26 09:30:00,42.33,42.47,42.27,42.47,189140.0,40.8775,41.0127,40.8196,41.0127,189140.0
2023-12-26 09:35:00,42.41,42.41,42.15,42.19,156210.0,40.9548,40.9548,40.7037,40.7423,156210.0
2023-12-26 09:40:00,42.18,42.19,42.07,42.11,99120.0,40.7327,40.7423,40.6264,40.6651,99120.0
2023-12-26 09:45:00,42.13,42.13,41.98,41.98,73814.0,40.6844,40.6844,40.5395,40.5395,73814.0
2023-12-26 09:50:00,41.98,42.07,41.93,42.07,48603.0,40.5395,40.6264,40.4912,40.6264,48603.0
2023-12-26 09:55:00,42.06,42.11,41.97,42.02,59840.0,40.6168,40.6651,40.5299,40.5782,59840.0
2023-12-26 10:00:00,42.01,42.16,42.01,42.14,49349.0,40.5685,40.7133,40.5685,40.694,49349.0
2023-12-26 10:05:00,42.14,42.17,42.11,42.12,57198.0,40.694,40.723,40.6651,40.6747,57198.0
2023-12-26 10:10:00,42.11,42.13,42.06,42.07,32960.0,40.6651,40.6844,40.6168,40.6264,32960.0
2023-12-26 10:15:00,42.07,42.14,42.07,42.12,32452.0,40.6264,40.694,40.6264,40.6747,32452.0
2023-12-26 10:20:00,42.11,42.13,41.98,41.98,39642.0,40.6651,40.6844,40.5395,40.5395,39642.0
2023-12-26 10:25:00,41.98,42.03,41.96,42.0,44878.0,40.5395,40.5878,40.5202,40.5588,44878.0
2023-12-26 10:30:00,42.01,42.05,41.97,41.98,57101.0,40.5685,40.6071,40.5299,40.5395,57101.0
2023-12-26 10:35:00,41.98,41.99,41.93,41.98,25598.0,40.5395,40.5492,40.4912,40.5395,25598.0
2023-12-26 10:40:00,41.98,42.01,41.93,41.95,49751.0,40.5395,40.5685,40.4912,40.5106,49751.0
2023-12-26 10:45:00,41.94,42.03,41.93,42.02,23626.0,40.5009,40.5878,40.4912,40.5782,23626.0
2023-12-26 10:50:00,42.02,42.03,41.97,41.99,20405.0,40.5782,40.5878,40.5299,40.5492,20405.0
2023-12-26 10:55:00,42.0,42.03,41.99,42.0,46676.0,40.5588,40.5878,40.5492,40.5588,46676.0
2023-12-26 11:00:00,41.99,42.0,41.92,41.93,21289.0,40.5492,40.5588,40.4816,40.4912,21289.0
2023-12-26 11:05:00,41.93,41.96,41.92,41.93,17584.0,40.4912,40.5202,40.4816,40.4912,17584.0
2023-12-26 11:10:00,41.94,41.95,41.88,41.88,60355.0,40.5009,40.5106,40.443,40.443,60355.0
2023-12-26 11:15:00,41.88,41.93,41.86,41.89,30395.0,40.443,40.4912,40.4236,40.4526,30395.0
2023-12-26 11:20:00,41.89,41.91,41.87,41.9,19069.0,40.4526,40.4719,40.4333,40.4623,19069.0
2023-12-26 11:25:00,41.89,41.94,41.88,41.92,40495.0,40.4526,40.5009,40.443,40.4816,40495.0
2023-12-26 11:30:00,41.92,41.94,41.91,41.91,32579.0,40.4816,40.5009,40.4719,40.4719,32579.0
2023-12-26 11:35:00,41.9,41.92,41.88,41.91,23759.0,40.4623,40.4816,40.443,40.4719,23759.0
2023-12-26 11:40:00,41.91,41.92,41.87,41.89,22536.0,40.4719,40.4816,40.4333,40.4526,22536.0
2023-12-26 11:45:00,41.9,41.92,41.88,41.88,35564.0,40.4623,40.4816,40.443,40.443,35564.0
2023-12-26 11:50:00,41.87,41.95,41.86,41.95,52254.0,40.4333,40.5106,40.4236,40.5106,52254.0
2023-12-26 11:55:00,41.95,41.97,41.93,41.97,25279.0,40.5106,40.5299,40.4912,40.5299,25279.0
2023-12-26 12:00:00,41.97,41.98,41.92,41.95,24652.0,40.5299,40.5395,40.4816,40.5106,24652.0
2023-12-26 12:05:00,41.95,42.0,41.93,42.0,45474.0,40.5106,40.5588,40.4912,40.5588,45474.0
2023-12-26 12:10:00,41.99,42.01,41.97,41.97,34516.0,40.5492,40.5685,40.5299,40.5299,34516.0
2023-12-26 12:15:00,41.98,42.02,41.95,41.95,23341.0,40.5395,40.5782,40.5106,40.5106,23341.0
2023-12-26 12:20:00,41.95,42.02,41.94,41.95,94491.0,40.5106,40.5782,40.5009,40.5106,94491.0
2023-12-26 12:25:00,41.95,41.97,41.94,41.95,18792.0,40.5106,40.5299,40.5009,40.5106,18792.0
2023-12-26 12:30:00,41.94,41.96,41.87,41.89,58865.0,40.5009,40.5202,40.4333,40.4526,58865.0
2023-12-26 12:35:00,41.89,41.9,41.87,41.87,23122.0,40.4526,40.4623,40.4333,40.4333,23122.0
2023-12-26 12:40:00,41.87,41.9,41.86,41.87,34088.0,40.4333,40.4623,40.4236,40.4333,34088.0
2023-12-26 12:45:00,41.87,41.93,41.86,41.91,33354.0,40.4333,40.4912,40.4236,40.4719,33354.0
2023-12-26 12:50:00,41.91,41.93,41.91,41.91,11471.0,40.4719,40.4912,40.4719,40.4719,11471.0
2023-12-26 12:55:00,41.91,41.91,41.86,41.9,29155.0,40.4719,40.4719,40.4236,40.4623,29155.0
2023-12-26 13:00:00,41.89,41.91,41.86,41.89,17181.0,40.4526,40.4719,40.4236,40.4526,17181.0
2023-12-26 13:05:00,41.9,41.92,41.87,41.91,33531.0,40.4623,40.4816,40.4333,40.4719,33531.0
2023-12-26 13:10:00,41.91,41.91,41.86,41.89,14072.0,40.4719,40.4719,40.4236,40.4526,14072.0
2023-12-26 13:15:00,41.89,41.89,41.84,41.84,28097.0,40.4526,40.4526,40.4043,40.4043,28097.0
2023-12-26 13:20:00,41.84,41.9,41.84,41.9,30923.0,40.4043,40.4623,40.4043,40.4623,30923.0
2023-12-26 13:25:00,41.9,41.91,41.87,41.89,36696.0,40.4623,40.4719,40.4333,40.4526,36696.0
2023-12-26 13:30:00,41.89,41.9,41.88,41.89,39875.0,40.4526,40.4623,40.443,40.4526,39875.0
2023-12-26 13:35:00,41.88,41.88,41.83,41.83,20340.0,40.443,40.443,40.3947,40.3947,20340.0
2023-12-26 13:40:00,41.83,41.84,41.8,41.82,42675.0,40.3947,40.4043,40.3657,40.385,42675.0
2023-12-26 13:45:00,41.82,41.85,41.81,41.85,17014.0,40.385,40.414,40.3754,40.414,17014.0
2023-12-26 13:50:00,41.85,41.86,41.82,41.83,20887.0,40.414,40.4236,40.385,40.3947,20887.0
2023-12-26 13:55:00,41.83,41.85,41.82,41.84,25137.0,40.3947,40.414,40.385,40.4043,25137.0
2023-12-26 14:00:00,41.84,41.88,41.84,41.86,27160.0,40.4043,40.443,40.4043,40.4236,27160.0
2023-12-26 14:05:00,41.87,41.88,41.85,41.86,13759.0,40.4333,40.443,40.414,40.4236,13759.0
2023-12-26 14:10:00,41.86,41.89,41.85,41.88,26130.0,40.4236,40.4526,40.414,40.443,26130.0
2023-12-26 14:15:00,41.89,41.91,41.88,41.91,22155.0,40.4526,40.4719,40.443,40.4719,22155.0
2023-12-26 14:20:00,41.9,41.93,41.88,41.91,23516.0,40.4623,40.4912,40.443,40.4719,23516.0
2023-12-26 14:25:00,41.91,41.92,41.89,41.91,18756.0,40.4719,40.4816,40.4526,40.4719,18756.0
2023-12-26 14:30:00,41.9,41.93,41.89,41.92,26556.0,40.4623,40.4912,40.4526,40.4816,26556.0
2023-12-26 14:35:00,41.93,41.96,41.92,41.95,23367.0,40.4912,40.5202,40.4816,40.5106,23367.0
2023-12-26 14:40:00,41.96,41.96,41.93,41.93,31023.0,40.5202,40.5202,40.4912,40.4912,31023.0
2023-12-26 14:45:00,41.93,41.97,41.91,41.96,35626.0,40.4912,40.5299,40.4719,40.5202,35626.0
2023-12-26 14:50:00,41.95,41.97,41.94,41.97,35486.0,40.5106,40.5299,40.5009,40.5299,35486.0
2023-12-26 14:55:00,41.97,41.98,41.93,41.94,58927.0,40.5299,40.5395,40.4912,40.5009,58927.0
2023-12-26 15:00:00,41.95,41.97,41.93,41.95,24147.0,40.5106,40.5299,40.4912,40.5106,24147.0
2023-12-26 15:05:00,41.95,41.98,41.91,41.93,58967.0,40.5106,40.5395,40.4719,40.4912,58967.0
2023-12-26 15:10:00,41.93,41.98,41.9,41.97,59939.0,40.4912,40.5395,40.4623,40.5299,59939.0
2023-12-26 15:15:00,41.96,41.96,41.91,41.93,40373.0,40.5202,40.5202,40.4719,40.4912,40373.0
2023-12-26 15:20:00,41.93,41.96,41.92,41.95,47785.0,40.4912,40.5202,40.4816,40.5106,47785.0
2023-12-26 15:25:00,41.95,41.99,41.94,41.97,46071.0,40.5106,40.5492,40.5009,40.5299,46071.0
2023-12-26 15:30:00,41.98,42.0,41.95,42.0,86265.0,40.5395,40.5588,40.5106,40.5588,86265.0
2023-12-26 15:35:00,42.0,42.03,41.96,41.97,120548.0,40.5588,40.5878,40.5202,40.5299,120548.0
2023-12-26 15:40:00,41.97,41.98,41.92,41.94,114827.0,40.5299,40.5395,40.4816,40.5009,114827.0
2023-12-26 15:45:00,41.94,41.99,41.92,41.93,121536.0,40.5009,40.5492,40.4816,40.4912,121536.0
2023-12-26 15:50:00,41.92,41.92,41.8,41.84,265809.0,40.4816,40.4816,40.3657,40.4043,265809.0
2023-12-26 15:55:00,41.84,41.92,41.84,41.92,269349.0,40.4043,40.4816,40.4043,40.4816,269349.0
2023-12-27 09:30:00,42.04,42.24,42.04,42.18,162837.0,40.5975,40.7906,40.5975,40.7327,162837.0
2023-12-27 09:35:00,42.18,42.19,41.95,42.0,94825.0,40.7327,40.7423,40.5106,40.5588,94825.0
2023-12-27 09:40:00,42.01,42.05,41.93,42.05,72320.0,40.5685,40.6071,40.4912,40.6071,72320.0
2023-12-27 09:45:00,42.06,42.23,42.05,42.23,86142.0,40.6168,40.7809,40.6071,40.7809,86142.0
2023-12-27 09:50:00,42.23,42.27,42.19,42.24,58366.0,40.7809,40.8196,40.7423,40.7906,58366.0
2023-12-27 09:55:00,42.25,42.25,42.14,42.15,39178.0,40.8003,40.8003,40.694,40.7037,39178.0
2023-12-27 10:00:00,42.16,42.21,42.11,42.2,43849.0,40.7133,40.7616,40.6651,40.752,43849.0
2023-12-27 10:05:00,42.19,42.22,42.17,42.19,46428.0,40.7423,40.7713,40.723,40.7423,46428.0
2023-12-27 10:10:00,42.19,42.28,42.13,42.21,86430.0,40.7423,40.8292,40.6844,40.7616,86430.0
2023-12-27 10:15:00,42.22,42.33,42.21,42.25,55705.0,40.7713,40.8775,40.7616,40.8003,55705.0
2023-12-27 10:20:00,42.26,42.33,42.22,42.33,44273.0,40.8099,40.8775,40.7713,40.8775,44273.0
2023-12-27 10:25:00,42.34,42.38,42.31,42.37,63353.0,40.8872,40.9258,40.8582,40.9161,63353.0
2023-12-27 10:30:00,42.36,42.42,42.33,42.42,98514.0,40.9065,40.9644,40.8775,40.9644,98514.0
2023-12-27 10:35:00,42.41,42.46,42.39,42.46,74114.0,40.9548,41.0031,40.9355,41.0031,74114.0
2023-12-27 10:40:00,42.46,42.47,42.37,42.39,80683.0,41.0031,41.0127,40.9161,40.9355,80683.0
2023-12-27 10:45:00,42.39,42.41,42.31,42.32,53941.0,40.9355,40.9548,40.8582,40.8679,53941.0
2023-12-27 10:50:00,42.32,42.33,42.29,42.31,31261.0,40.8679,40.8775,40.8389,40.8582,31261.0
2023-12-27 10:55:00,42.31,42.36,42.25,42.36,101111.0,40.8582,40.9065,40.8003,40.9065,101111.0
2023-12-27 11:00:00,42.35,42.35,42.26,42.3,50218.0,40.8968,40.8968,40.8099,40.8485,50218.0
2023-12-27 11:05:00,42.3,42.39,42.27,42.36,63693.0,40.8485,40.9355,40.8196,40.9065,63693.0
2023-12-27 11:10:00,42.36,42.36,42.29,42.32,32240.0,40.9065,40.9065,40.8389,40.8679,32240.0
2023-12-27 11:15:00,42.32,42.37,42.29,42.37,55425.0,40.8679,40.9161,40.8389,40.9161,55425.0
2023-12-27 11:20:00,42.37,42.39,42.35,42.38,40877.0,40.9161,40.9355,40.8968,40.9258,40877.0
2023-12-27 11:25:00,42.39,42.4,42.36,42.38,53072.0,40.9355,40.9451,40.9065,40.9258,53072.0
2023-12-27 11:30:00,42.38,42.45,42.38,42.43,79024.0,40.9258,40.9934,40.9258,40.9741,79024.0
2023-12-27 11:35:00,42.43,42.46,42.41,42.45,38022.0,40.9741,41.0031,40.9548,40.9934,38022.0
2023-12-27 11:40:00,42.45,42.5,42.44,42.5,47412.0,40.9934,41.0417,40.9837,41.0417,47412.0
2023-12-27 11:45:00,42.5,42.52,42.44,42.46,108036.0,41.0417,41.061,40.9837,41.0031,108036.0
2023-12-27 11:50:00,42.46,42.46,42.4,42.43,42243.0,41.0031,41.0031,40.9451,40.9741,42243.0
2023-12-27 11:55:00,42.43,42.44,42.38,42.39,31431.0,40.9741,40.9837,40.9258,40.9355,31431.0
2023-12-27 12:00:00,42.38,42.38,42.3,42.35,79684.0,40.9258,40.9258,40.8485,40.8968,79684.0
2023-12-27 12:05:00,42.36,42.37,42.33,42.36,30810.0,40.9065,40.9161,40.8775,40.9065,30810.0
2023-12-27 12:10:00,42.36,42.41,42.36,42.4,32048.0,40.9065,40.9548,40.9065,40.9451,32048.0
2023-12-27 12:15:00,42.4,42.42,42.38,42.41,55253.0,40.9451,40.9644,40.9258,40.9548,55253.0
2023-12-27 12:20:00,42.41,42.49,42.4,42.48,78707.0,40.9548,41.032,40.9451,41.0224,78707.0
2023-12-27 12:25:00,42.48,42.49,42.4,42.43,62275.0,41.0224,41.032,40.9451,40.9741,62275.0
2023-12-27 12:30:00,42.44,42.48,42.43,42.43,57132.0,40.9837,41.0224,40.9741,40.9741,57132.0
2023-12-27 12:35:00,42.43,42.44,42.39,42.41,27249.0,40.9741,40.9837,40.9355,40.9548,27249.0
2023-12-27 12:40:00,42.42,42.44,42.4,42.42,29346.0,40.9644,40.9837,40.9451,40.9644,29346.0
2023-12-27 12:45:00,42.42,42.46,42.41,42.46,37110.0,40.9644,41.0031,40.9548,41.0031,37110.0
2023-12-27 12:50:00,42.46,42.47,42.45,42.47,45731.0,41.0031,41.0127,40.9934,41.0127,45731.0
2023-12-27 12:55:00,42.47,42.48,42.45,42.46,32343.0,41.0127,41.0224,40.9934,41.0031,32343.0
2023-12-27 13:00:00,42.46,42.53,42.45,42.51,78433.0,41.0031,41.0707,40.9934,41.0513,78433.0
2023-12-27 13:05:00,42.52,42.57,42.48,42.55,112897.0,41.061,41.1093,41.0224,41.09,112897.0
2023-12-27 13:10:00,42.55,42.58,42.52,42.52,69804.0,41.09,41.1189,41.061,41.061,69804.0
2023-12-27 13:15:00,42.53,42.55,42.51,42.55,37216.0,41.0707,41.09,41.0513,41.09,37216.0
2023-12-27 13:20:00,42.55,42.55,42.52,42.55,63962.0,41.09,41.09,41.061,41.09,63962.0
2023-12-27 13:25:00,42.55,42.58,42.52,42.57,58217.0,41.09,41.1189,41.061,41.1093,58217.0
2023-12-27 13:30:00,42.57,42.6,42.51,42.54,60900.0,41.1093,41.1382,41.0513,41.0803,60900.0
2023-12-27 13:35:00,42.53,42.55,42.47,42.52,156300.0,41.0707,41.09,41.0127,41.061,156300.0
2023-12-27 13:40:00,42.52,42.53,42.49,42.5,33813.0,41.061,41.0707,41.032,41.0417,33813.0
2023-12-27 13:45:00,42.5,42.52,42.45,42.46,89899.0,41.0417,41.061,40.9934,41.0031,89899.0
2023-12-27 13:50:00,42.46,42.5,42.45,42.48,56165.0,41.0031,41.0417,40.9934,41.0224,56165.0
2023-12-27 13:55:00,42.48,42.5,42.44,42.47,56163.0,41.0224,41.0417,40.9837,41.0127,56163.0
2023-12-27 14:00:00,42.46,42.47,42.38,42.41,205260.0,41.0031,41.0127,40.9258,40.9548,205260.0
2023-12-27 14:05:00,42.41,42.44,42.35,42.35,92158.0,40.9548,40.9837,40.8968,40.8968,92158.0
2023-12-27 14:10:00,42.36,42.37,42.28,42.31,61011.0,40.9065,40.9161,40.8292,40.8582,61011.0
2023-12-27 14:15:00,42.32,42.35,42.28,42.29,49808.0,40.8679,40.8968,40.8292,40.8389,49808.0
2023-12-27 14:20:00,42.3,42.32,42.26,42.3,70316.0,40.8485,40.8679,40.8099,40.8485,70316.0
2023-12-27 14:25:00,42.31,42.36,42.3,42.36,52757.0,40.8582,40.9065,40.8485,40.9065,52757.0
2023-12-27 14:30:00,42.35,42.38,42.33,42.36,39118.0,40.8968,40.9258,40.8775,40.9065,39118.0
2023-12-27 14:35:00,42.36,42.38,42.33,42.34,50969.0,40.9065,40.9258,40.8775,40.8872,50969.0
2023-12-27 14:40:00,42.33,42.33,42.28,42.3,50114.0,40.8775,40.8775,40.8292,40.8485,50114.0
2023-12-27 14:45:00,42.3,42.32,42.29,42.31,24578.0,40.8485,40.8679,40.8389,40.8582,24578.0
2023-12-27 14:50:00,42.3,42.32,42.26,42.27,40716.0,40.8485,40.8679,40.8099,40.8196,40716.0
2023-12-27 14:55:00,42.26,42.3,42.26,42.3,39873.0,40.8099,40.8485,40.8099,40.8485,39873.0
2023-12-27 15:00:00,42.3,42.33,42.3,42.32,39505.0,40.8485,40.8775,40.8485,40.8679,39505.0
2023-12-27 15:05:00,42.32,42.34,42.29,42.34,54474.0,40.8679,40.8872,40.8389,40.8872,54474.0
2023-12-27 15:10:00,42.33,42.34,42.3,42.3,41964.0,40.8775,40.8872,40.8485,40.8485,41964.0
2023-12-27 15:15:00,42.3,42.33,42.27,42.29,49714.0,40.8485,40.8775,40.8196,40.8389,49714.0
2023-12-27 15:20:00,42.29,42.31,42.26,42.27,55029.0,40.8389,40.8582,40.8099,40.8196,55029.0
2023-12-27 15:25:00,42.26,42.27,42.22,42.27,85559.0,40.8099,40.8196,40.7713,40.8196,85559.0
2023-12-27 15:30:00,42.27,42.29,42.24,42.28,74724.0,40.8196,40.8389,40.7906,40.8292,74724.0
2023-12-27 15:35:00,42.29,42.32,42.28,42.3,97428.0,40.8389,40.8679,40.8292,40.8485,97428.0
2023-12-27 15:40:00,42.3,42.32,42.26,42.27,86423.0,40.8485,40.8679,40.8099,40.8196,86423.0
2023-12-27 15:45:00,42.27,42.3,42.26,42.27,96766.0,40.8196,40.8485,40.8099,40.8196,96766.0
2023-12-27 15:50:00,42.27,42.29,42.22,42.27,184678.0,40.8196,40.8389,40.7713,40.8196,184678.0
2023-12-27 15:55:00,42.27,42.4,42.27,42.39,352558.0,40.8196,40.9451,40.8196,40.9355,352558.0
2023-12-28 09:30:00,42.1,42.22,42.04,42.13,153113.0,40.6554,40.7713,40.5975,40.6844,153113.0
2023-12-28 09:35:00,42.13,42.29,42.07,42.26,77865.0,40.6844,40.8389,40.6264,40.8099,77865.0
2023-12-28 09:40:00,42.26,42.32,42.1,42.11,111501.0,40.8099,40.8679,40.6554,40.6651,111501.0
2023-12-28 09:45:00,42.11,42.22,42.1,42.16,53445.0,40.6651,40.7713,40.6554,40.7133,53445.0
2023-12-28 09:50:00,42.17,42.28,42.17,42.24,56142.0,40.723,40.8292,40.723,40.7906,56142.0
2023-12-28 09:55:00,42.23,42.34,42.23,42.33,37759.0,40.7809,40.8872,40.7809,40.8775,37759.0
2023-12-28 10:00:00,42.33,42.42,42.32,42.4,49346.0,40.8775,40.9644,40.8679,40.9451,49346.0
2023-12-28 10:05:00,42.39,42.41,42.33,42.37,57742.0,40.9355,40.9548,40.8775,40.9161,57742.0
2023-12-28 10:10:00,42.37,42.39,42.3,42.3,42145.0,40.9161,40.9355,40.8485,40.8485,42145.0
2023-12-28 10:15:00,42.3,42.31,42.25,42.28,49959.0,40.8485,40.8582,40.8003,40.8292,49959.0
2023-12-28 10:20:00,42.27,42.3,42.21,42.29,50339.0,40.8196,40.8485,40.7616,40.8389,50339.0
2023-12-28 10:25:00,42.29,42.33,42.25,42.31,46330.0,40.8389,40.8775,40.8003,40.8582,46330.0
2023-12-28 10:30:00,42.31,42.31,42.24,42.24,35777.0,40.8582,40.8582,40.7906,40.7906,35777.0
2023-12-28 10:35:00,42.24,42.27,42.21,42.22,35113.0,40.7906,40.8196,40.7616,40.7713,35113.0
2023-12-28 10:40:00,42.22,42.28,42.17,42.18,34710.0,40.7713,40.8292,40.723,40.7327,34710.0
2023-12-28 10:45:00,42.17,42.2,42.15,42.19,24619.0,40.723,40.752,40.7037,40.7423,24619.0
2023-12-28 10:50:00,42.19,42.2,42.14,42.15,24874.0,40.7423,40.752,40.694,40.7037,24874.0
2023-12-28 10:55:00,42.16,42.21,42.14,42.2,35350.0,40.7133,40.7616,40.694,40.752,35350.0
2023-12-28 11:00:00,42.19,42.2,42.11,42.13,69625.0,40.7423,40.752,40.6651,40.6844,69625.0
2023-12-28 11:05:00,42.12,42.14,42.06,42.08,47013.0,40.6747,40.694,40.6168,40.6361,47013.0
2023-12-28 11:10:00,42.08,42.12,42.05,42.08,21042.0,40.6361,40.6747,40.6071,40.6361,21042.0
2023-12-28 11:15:00,42.08,42.08,41.99,42.01,85853.0,40.6361,40.6361,40.5492,40.5685,85853.0
2023-12-28 11:20:00,42.0,42.03,41.97,42.0,45280.0,40.5588,40.5878,40.5299,40.5588,45280.0
2023-12-28 11:25:00,41.99,42.03,41.95,42.01,154801.0,40.5492,40.5878,40.5106,40.5685,154801.0
2023-12-28 11:30:00,42.01,42.06,41.97,41.97,82459.0,40.5685,40.6168,40.5299,40.5299,82459.0
2023-12-28 11:35:00,41.96,41.96,41.88,41.89,47735.0,40.5202,40.5202,40.443,40.4526,47735.0
2023-12-28 11:40:00,41.9,41.95,41.88,41.93,36248.0,40.4623,40.5106,40.443,40.4912,36248.0
2023-12-28 11:45:00,41.94,41.97,41.91,41.94,24506.0,40.5009,40.5299,40.4719,40.5009,24506.0
2023-12-28 11:50:00,41.95,41.97,41.91,41.92,27099.0,40.5106,40.5299,40.4719,40.4816,27099.0
2023-12-28 11:55:00,41.91,41.95,41.9,41.93,37015.0,40.4719,40.5106,40.4623,40.4912,37015.0
2023-12-28 12:00:00,41.93,41.98,41.93,41.96,31590.0,40.4912,40.5395,40.4912,40.5202,31590.0
2023-12-28 12:05:00,41.96,41.96,41.91,41.93,48270.0,40.5202,40.5202,40.4719,40.4912,48270.0
2023-12-28 12:10:00,41.94,42.0,41.93,41.98,30425.0,40.5009,40.5588,40.4912,40.5395,30425.0
2023-12-28 12:15:00,41.99,42.0,41.96,41.98,19368.0,40.5492,40.5588,40.5202,40.5395,19368.0
2023-12-28 12:20:00,41.98,41.98,41.96,41.98,21888.0,40.5395,40.5395,40.5202,40.5395,21888.0
2023-12-28 12:25:00,41.98,41.98,41.93,41.95,32518.0,40.5395,40.5395,40.4912,40.5106,32518.0
2023-12-28 12:30:00,41.95,42.0,41.94,41.96,23301.0,40.5106,40.5588,40.5009,40.5202,23301.0
2023-12-28 12:35:00,41.97,41.99,41.96,41.98,32381.0,40.5299,40.5492,40.5202,40.5395,32381.0
2023-12-28 12:40:00,41.99,42.0,41.96,41.98,21538.0,40.5492,40.5588,40.5202,40.5395,21538.0
2023-12-28 12:45:00,41.98,42.0,41.95,41.98,18725.0,40.5395,40.5588,40.5106,40.5395,18725.0
2023-12-28 12:50:00,41.97,41.98,41.92,41.97,27790.0,40.5299,40.5395,40.4816,40.5299,27790.0
2023-12-28 12:55:00,41.97,41.98,41.95,41.97,25316.0,40.5299,40.5395,40.5106,40.5299,25316.0
2023-12-28 13:00:00,41.98,41.98,41.87,41.9,59573.0,40.5395,40.5395,40.4333,40.4623,59573.0
2023-12-28 13:05:00,41.89,41.9,41.86,41.9,62535.0,40.4526,40.4623,40.4236,40.4623,62535.0
2023-12-28 13:10:00,41.9,41.92,41.87,41.9,32809.0,40.4623,40.4816,40.4333,40.4623,32809.0
2023-12-28 13:15:00,41.9,41.97,41.89,41.97,29138.0,40.4623,40.5299,40.4526,40.5299,29138.0
2023-12-28 13:20:00,41.97,41.99,41.96,41.98,34534.0,40.5299,40.5492,40.5202,40.5395,34534.0
2023-12-28 13:25:00,41.98,41.99,41.93,41.95,24059.0,40.5395,40.5492,40.4912,40.5106,24059.0
2023-12-28 13:30:00,41.95,41.96,41.91,41.92,24777.0,40.5106,40.5202,40.4719,40.4816,24777.0
2023-12-28 13:35:00,41.91,41.94,41.89,41.9,39044.0,40.4719,40.5009,40.4526,40.4623,39044.0
2023-12-28 13:40:00,41.9,41.9,41.84,41.88,139402.0,40.4623,40.4623,40.4043,40.443,139402.0
2023-12-28 13:45:00,41.87,41.88,41.83,41.84,28627.0,40.4333,40.443,40.3947,40.4043,28627.0
2023-12-28 13:50:00,41.84,41.87,41.82,41.87,28716.0,40.4043,40.4333,40.385,40.4333,28716.0
2023-12-28 13:55:00,41.86,41.86,41.81,41.82,37396.0,40.4236,40.4236,40.3754,40.385,37396.0
2023-12-28 14:00:00,41.82,41.86,41.81,41.86,28003.0,40.385,40.4236,40.3754,40.4236,28003.0
2023-12-28 14:05:00,41.86,41.89,41.85,41.87,28014.0,40.4236,40.4526,40.414,40.4333,28014.0
2023-12-28 14:10:00,41.87,41.87,41.81,41.82,45422.0,40.4333,40.4333,40.3754,40.385,45422.0
2023-12-28 14:15:00,41.81,41.84,41.78,41.79,39309.0,40.3754,40.4043,40.3464,40.356,39309.0
2023-12-28 14:20:00,41.79,41.79,41.75,41.77,72717.0,40.356,40.356,40.3174,40.3367,72717.0
2023-12-28 14:25:00,41.76,41.82,41.75,41.81,52059.0,40.3271,40.385,40.3174,40.3754,52059.0
2023-12-28 14:30:00,41.8,41.83,41.78,41.79,47019.0,40.3657,40.3947,40.3464,40.356,47019.0
2023-12-28 14:35:00,41.79,41.8,41.75,41.76,52752.0,40.356,40.3657,40.3174,40.3271,52752.0
2023-12-28 14:40:00,41.77,41.78,41.72,41.75,66373.0,40.3367,40.3464,40.2884,40.3174,66373.0
2023-12-28 14:45:00,41.76,41.76,41.7,41.74,83508.0,40.3271,40.3271,40.2691,40.3078,83508.0
2023-12-28 14:50:00,41.74,41.75,41.73,41.75,34858.0,40.3078,40.3174,40.2981,40.3174,34858.0
2023-12-28 14:55:00,41.75,41.75,41.71,41.72,51508.0,40.3174,40.3174,40.2788,40.2884,51508.0
2023-12-28 15:00:00,41.73,41.76,41.71,41.75,30852.0,40.2981,40.3271,40.2788,40.3174,30852.0
2023-12-28 15:05:00,41.75,41.77,41.73,41.75,34194.0,40.3174,40.3367,40.2981,40.3174,34194.0
2023-12-28 15:10:00,41.76,41.79,41.73,41.77,49146.0,40.3271,40.356,40.2981,40.3367,49146.0
2023-12-28 15:15:00,41.77,41.79,41.74,41.78,54741.0,40.3367,40.356,40.3078,40.3464,54741.0
2023-12-28 15:20:00,41.78,41.81,41.73,41.77,66701.0,40.3464,40.3754,40.2981,40.3367,66701.0
2023-12-28 15:25:00,41.77,41.79,41.73,41.76,58097.0,40.3367,40.356,40.2981,40.3271,58097.0
2023-12-28 15:30:00,41.77,41.79,41.74,41.75,71587.0,40.3367,40.356,40.3078,40.3174,71587.0
2023-12-28 15:35:00,41.75,41.79,41.74,41.77,62659.0,40.3174,40.356,40.3078,40.3367,62659.0
2023-12-28 15:40:00,41.77,41.79,41.75,41.77,106937.0,40.3367,40.356,40.3174,40.3367,106937.0
2023-12-28 15:45:00,41.77,41.79,41.7,41.72,110638.0,40.3367,40.356,40.2691,40.2884,110638.0
2023-12-28 15:50:00,41.72,41.73,41.68,41.71,244165.0,40.2884,40.2981,40.2498,40.2788,244165.0
2023-12-28 15:55:00,41.71,41.78,41.7,41.7,543517.0,40.2788,40.3464,40.2691,40.2691,543517.0
2023-12-29 09:30:00,41.41,41.54,41.23,41.53,311133.0,39.9891,40.1146,39.8153,40.105,311133.0
2023-12-29 09:35:00,41.52,41.52,41.41,41.48,107417.0,40.0953,40.0953,39.9891,40.0567,107417.0
2023-12-29 09:40:00,41.49,41.5,41.34,41.43,119262.0,40.0663,40.076,39.9215,40.0084,119262.0
2023-12-29 09:45:00,41.43,41.51,41.4,41.47,94126.0,40.0084,40.0857,39.9794,40.047,94126.0
2023-12-29 09:50:00,41.47,41.47,41.31,41.37,76930.0,40.047,40.047,39.8925,39.9505,76930.0
2023-12-29 09:55:00,41.37,41.44,41.34,41.43,50890.0,39.9505,40.0181,39.9215,40.0084,50890.0
2023-12-29 10:00:00,41.43,41.47,41.37,41.42,37582.0,40.0084,40.047,39.9505,39.9987,37582.0
2023-12-29 10:05:00,41.42,41.47,41.38,41.39,63913.0,39.9987,40.047,39.9601,39.9698,63913.0
2023-12-29 10:10:00,41.39,41.43,41.35,41.36,44164.0,39.9698,40.0084,39.9311,39.9408,44164.0
2023-12-29 10:15:00,41.36,41.43,41.34,41.42,31859.0,39.9408,40.0084,39.9215,39.9987,31859.0
2023-12-29 10:20:00,41.42,41.42,41.3,41.31,35281.0,39.9987,39.9987,39.8829,39.8925,35281.0
2023-12-29 10:25:00,41.3,41.34,41.3,41.34,26776.0,39.8829,39.9215,39.8829,39.9215,26776.0
2023-12-29 10:30:00,41.34,41.42,41.32,41.36,48826.0,39.9215,39.9987,39.9022,39.9408,48826.0
2023-12-29 10:35:00,41.35,41.47,41.35,41.47,27813.0,39.9311,40.047,39.9311,40.047,27813.0
2023-12-29 10:40:00,41.47,41.48,41.35,41.36,48316.0,40.047,40.0567,39.9311,39.9408,48316.0
2023-12-29 10:45:00,41.36,41.43,41.31,41.41,57769.0,39.9408,40.0084,39.8925,39.9891,57769.0
2023-12-29 10:50:00,41.41,41.46,41.37,41.4,37517.0,39.9891,40.0374,39.9505,39.9794,37517.0
2023-12-29 10:55:00,41.4,41.47,41.38,41.45,37597.0,39.9794,40.047,39.9601,40.0277,37597.0
2023-12-29 11:00:00,41.45,41.54,41.44,41.51,63649.0,40.0277,40.1146,40.0181,40.0857,63649.0
2023-12-29 11:05:00,41.51,41.53,41.47,41.5,42720.0,40.0857,40.105,40.047,40.076,42720.0
2023-12-29 11:10:00,41.5,41.51,41.44,41.46,18939.0,40.076,40.0857,40.0181,40.0374,18939.0
2023-12-29 11:15:00,41.46,41.5,41.44,41.44,41479.0,40.0374,40.076,40.0181,40.0181,41479.0
2023-12-29 11:20:00,41.45,41.46,41.41,41.43,24921.0,40.0277,40.0374,39.9891,40.0084,24921.0
2023-12-29 11:25:00,41.44,41.45,41.33,41.34,39456.0,40.0181,40.0277,39.9118,39.9215,39456.0
2023-12-29 11:30:00,41.34,41.39,41.32,41.33,31508.0,39.9215,39.9698,39.9022,39.9118,31508.0
2023-12-29 11:35:00,41.34,41.35,41.3,41.33,36423.0,39.9215,39.9311,39.8829,39.9118,36423.0
2023-12-29 11:40:00,41.34,41.35,41.3,41.32,21957.0,39.9215,39.9311,39.8829,39.9022,21957.0
2023-12-29 11:45:00,41.33,41.42,41.33,41.42,48928.0,39.9118,39.9987,39.9118,39.9987,48928.0
2023-12-29 11:50:00,41.43,41.44,41.36,41.37,38643.0,40.0084,40.0181,39.9408,39.9505,38643.0
2023-12-29 11:55:00,41.36,41.4,41.34,41.36,39096.0,39.9408,39.9794,39.9215,39.9408,39096.0
2023-12-29 12:00:00,41.35,41.4,41.33,41.36,31904.0,39.9311,39.9794,39.9118,39.9408,31904.0
2023-12-29 12:05:00,41.36,41.4,41.36,41.4,18687.0,39.9408,39.9794,39.9408,39.9794,18687.0
2023-12-29 12:10:00,41.4,41.46,41.39,41.44,43589.0,39.9794,40.0374,39.9698,40.0181,43589.0
2023-12-29 12:15:00,41.43,41.45,41.38,41.41,27168.0,40.0084,40.0277,39.9601,39.9891,27168.0
2023-12-29 12:20:00,41.4,41.42,41.34,41.37,41297.0,39.9794,39.9987,39.9215,39.9505,41297.0
2023-12-29 12:25:00,41.37,41.39,41.35,41.36,23433.0,39.9505,39.9698,39.9311,39.9408,23433.0
2023-12-29 12:30:00,41.36,41.38,41.33,41.37,57665.0,39.9408,39.9601,39.9118,39.9505,57665.0
2023-12-29 12:35:00,41.37,41.43,41.36,41.42,49352.0,39.9505,40.0084,39.9408,39.9987,49352.0
2023-12-29 12:40:00,41.42,41.48,41.4,41.47,25867.0,39.9987,40.0567,39.9794,40.047,25867.0
2023-12-29 12:45:00,41.47,41.48,41.37,41.38,45013.0,40.047,40.0567,39.9505,39.9601,45013.0
2023-12-29 12:50:00,41.37,41.39,41.35,41.35,27725.0,39.9505,39.9698,39.9311,39.9311,27725.0
2023-12-29 12:55:00,41.34,41.39,41.33,41.33,28503.0,39.9215,39.9698,39.9118,39.9118,28503.0
2023-12-29 13:00:00,41.33,41.34,41.28,41.34,78070.0,39.9118,39.9215,39.8635,39.9215,78070.0
2023-12-29 13:05:00,41.33,41.38,41.32,41.36,14050.0,39.9118,39.9601,39.9022,39.9408,14050.0
2023-12-29 13:10:00,41.36,41.42,41.35,41.41,24575.0,39.9408,39.9987,39.9311,39.9891,24575.0
2023-12-29 13:15:00,41.41,41.43,41.35,41.37,47999.0,39.9891,40.0084,39.9311,39.9505,47999.0
2023-12-29 13:20:00,41.37,41.38,41.3,41.3,24245.0,39.9505,39.9601,39.8829,39.8829,24245.0
2023-12-29 13:25:00,41.31,41.34,41.29,41.3,157070.0,39.8925,39.9215,39.8732,39.8829,157070.0
2023-12-29 13:30:00,41.29,41.33,41.28,41.32,32815.0,39.8732,39.9118,39.8635,39.9022,32815.0
2023-12-29 13:35:00,41.31,41.36,41.29,41.34,21532.0,39.8925,39.9408,39.8732,39.9215,21532.0
2023-12-29 13:40:00,41.34,41.38,41.34,41.37,17390.0,39.9215,39.9601,39.9215,39.9505,17390.0
2023-12-29 13:45:00,41.37,41.44,41.34,41.44,44827.0,39.9505,40.0181,39.9215,40.0181,44827.0
2023-12-29 13:50:00,41.43,41.43,41.39,41.39,33396.0,40.0084,40.0084,39.9698,39.9698,33396.0
2023-12-29 13:55:00,41.39,41.43,41.38,41.41,57928.0,39.9698,40.0084,39.9601,39.9891,57928.0
2023-12-29 14:00:00,41.42,41.45,41.4,41.43,59409.0,39.9987,40.0277,39.9794,40.0084,59409.0
2023-12-29 14:05:00,41.44,41.45,41.41,41.45,18533.0,40.0181,40.0277,39.9891,40.0277,18533.0
2023-12-29 14:10:00,41.45,41.48,41.43,41.48,40468.0,40.0277,40.0567,40.0084,40.0567,40468.0
2023-12-29 14:15:00,41.47,41.51,41.47,41.49,58549.0,40.047,40.0857,40.047,40.0663,58549.0
2023-12-29 14:20:00,41.5,41.53,41.48,41.51,28146.0,40.076,40.105,40.0567,40.0857,28146.0
2023-12-29 14:25:00,41.51,41.53,41.47,41.49,34434.0,40.0857,40.105,40.047,40.0663,34434.0
2023-12-29 14:30:00,41.48,41.51,41.47,41.5,39803.0,40.0567,40.0857,40.047,40.076,39803.0
2023-12-29 14:35:00,41.5,41.57,41.5,41.55,25452.0,40.076,40.1436,40.076,40.1243,25452.0
2023-12-29 14:40:00,41.55,41.57,41.54,41.54,32025.0,40.1243,40.1436,40.1146,40.1146,32025.0
2023-12-29 14:45:00,41.54,41.57,41.53,41.55,33454.0,40.1146,40.1436,40.105,40.1243,33454.0
2023-12-29 14:50:00,41.55,41.56,41.53,41.53,16934.0,40.1243,40.1339,40.105,40.105,16934.0
2023-12-29 14:55:00,41.52,41.53,41.49,41.52,38066.0,40.0953,40.105,40.0663,40.0953,38066.0
2023-12-29 15:00:00,41.52,41.52,41.46,41.47,35744.0,40.0953,40.0953,40.0374,40.047,35744.0
2023-12-29 15:05:00,41.46,41.51,41.45,41.5,29587.0,40.0374,40.0857,40.0277,40.076,29587.0
2023-12-29 15:10:00,41.49,41.51,41.46,41.48,33609.0,40.0663,40.0857,40.0374,40.0567,33609.0
2023-12-29 15:15:00,41.47,41.5,41.45,41.47,58233.0,40.047,40.076,40.0277,40.047,58233.0
2023-12-29 15:20:00,41.47,41.47,41.4,41.41,57589.0,40.047,40.047,39.9794,39.9891,57589.0
2023-12-29 15:25:00,41.4,41.46,41.37,41.45,72333.0,39.9794,40.0374,39.9505,40.0277,72333.0
2023-12-29 15:30:00,41.44,41.44,41.38,41.39,65700.0,40.0181,40.0181,39.9601,39.9698,65700.0
2023-12-29 15:35:00,41.39,41.4,41.34,41.36,97732.0,39.9698,39.9794,39.9215,39.9408,97732.0
2023-12-29 15:40:00,41.36,41.38,41.3,41.3,110883.0,39.9408,39.9601,39.8829,39.8829,110883.0
2023-12-29 15:45:00,41.3,41.32,41.26,41.29,176023.0,39.8829,39.9022,39.8442,39.8732,176023.0
2023-12-29 15:50:00,41.28,41.39,41.26,41.36,237559.0,39.8635,39.9698,39.8442,39.9408,237559.0
2023-12-29 15:55:00,41.36,41.4,41.33,41.38,467115.0,39.9408,39.9794,39.9118,39.9601,467115.0
2024-01-02 09:30:00,41.26,41.42,41.23,41.36,165657.0,39.8442,39.9987,39.8153,39.9408,165657.0
2024-01-02 09:35:00,41.39,41.51,41.23,41.25,95372.0,39.9698,40.0857,39.8153,39.8346,95372.0
2024-01-02 09:40:00,41.26,41.32,41.17,41.27,93504.0,39.8442,39.9022,39.7573,39.8539,93504.0
2024-01-02 09:45:00,41.29,41.43,41.24,41.3,85285.0,39.8732,40.0084,39.8249,39.8829,85285.0
2024-01-02 09:50:00,41.3,41.5,41.29,41.39,85860.0,39.8829,40.076,39.8732,39.9698,85860.0
2024-01-02 09:55:00,41.39,41.65,41.37,41.64,112494.0,39.9698,40.2208,39.9505,40.2112,112494.0
2024-01-02 10:00:00,41.64,41.74,41.6,41.64,92231.0,40.2112,40.3078,40.1726,40.2112,92231.0
2024-01-02 10:05:00,41.64,41.65,41.51,41.55,77947.0,40.2112,40.2208,40.0857,40.1243,77947.0
2024-01-02 10:10:00,41.56,41.61,41.5,41.53,63384.0,40.1339,40.1822,40.076,40.105,63384.0
2024-01-02 10:15:00,41.53,41.57,41.5,41.52,47634.0,40.105,40.1436,40.076,40.0953,47634.0
2024-01-02 10:20:00,41.53,41.55,41.45,41.47,58613.0,40.105,40.1243,40.0277,40.047,58613.0
2024-01-02 10:25:00,41.47,41.5,41.41,41.43,66082.0,40.047,40.076,39.9891,40.0084,66082.0
2024-01-02 10:30:00,41.41,41.42,41.22,41.24,127110.0,39.9891,39.9987,39.8056,39.8249,127110.0
2024-01-02 10:35:00,41.25,41.25,40.98,41.01,243112.0,39.8346,39.8346,39.5738,39.6028,243112.0
2024-01-02 10:40:00,41.0,41.07,40.99,41.05,61747.0,39.5932,39.6607,39.5835,39.6414,61747.0
2024-01-02 10:45:00,41.04,41.04,40.96,40.97,70834.0,39.6318,39.6318,39.5545,39.5642,70834.0
2024-01-02 10:50:00,40.96,41.0,40.93,40.97,64460.0,39.5545,39.5932,39.5256,39.5642,64460.0
2024-01-02 10:55:00,40.97,41.02,40.89,40.9,67617.0,39.5642,39.6125,39.4869,39.4966,67617.0
2024-01-02 11:00:00,40.9,41.04,40.89,40.98,75422.0,39.4966,39.6318,39.4869,39.5738,75422.0
2024-01-02 11:05:00,40.98,41.12,40.97,41.11,82489.0,39.5738,39.709,39.5642,39.6994,82489.0
2024-01-02 11:10:00,41.12,41.2,41.1,41.1,55503.0,39.709,39.7863,39.6897,39.6897,55503.0
2024-01-02 11:15:00,41.11,41.16,41.06,41.07,49791.0,39.6994,39.7477,39.6511,39.6607,49791.0
2024-01-02 11:20:00,41.06,41.13,41.06,41.09,36220.0,39.6511,39.7187,39.6511,39.6801,36220.0
2024-01-02 11:25:00,41.1,41.1,41.01,41.04,52482.0,39.6897,39.6897,39.6028,39.6318,52482.0
2024-01-02 11:30:00,41.03,41.03,40.96,40.98,49562.0,39.6221,39.6221,39.5545,39.5738,49562.0
2024-01-02 11:35:00,40.98,40.98,40.91,40.97,62193.0,39.5738,39.5738,39.5062,39.5642,62193.0
2024-01-02 11:40:00,40.98,41.06,40.97,41.05,29229.0,39.5738,39.6511,39.5642,39.6414,29229.0
2024-01-02 11:45:00,41.05,41.13,41.04,41.06,39962.0,39.6414,39.7187,39.6318,39.6511,39962.0
2024-01-02 11:50:00,41.07,41.13,41.07,41.12,27254.0,39.6607,39.7187,39.6607,39.709,27254.0
2024-01-02 11:55:00,41.12,41.16,41.11,41.15,33739.0,39.709,39.7477,39.6994,39.738,33739.0
2024-01-02 12:00:00,41.15,41.2,41.15,41.19,25102.0,39.738,39.7863,39.738,39.7766,25102.0
2024-01-02 12:05:00,41.18,41.2,41.15,41.16,34764.0,39.767,39.7863,39.738,39.7477,34764.0
2024-01-02 12:10:00,41.15,41.2,41.15,41.16,38938.0,39.738,39.7863,39.738,39.7477,38938.0
2024-01-02 12:15:00,41.16,41.18,41.1,41.13,57280.0,39.7477,39.767,39.6897,39.7187,57280.0
2024-01-02 12:20:00,41.13,41.22,41.12,41.21,32211.0,39.7187,39.8056,39.709,39.7959,32211.0
2024-01-02 12:25:00,41.21,41.23,41.19,41.2,23064.0,39.7959,39.8153,39.7766,39.7863,23064.0
2024-01-02 12:30:00,41.21,41.25,41.19,41.24,20118.0,39.7959,39.8346,39.7766,39.8249,20118.0
2024-01-02 12:35:00,41.25,41.28,41.24,41.25,54400.0,39.8346,39.8635,39.8249,39.8346,54400.0
2024-01-02 12:40:00,41.26,41.27,41.19,41.22,47671.0,39.8442,39.8539,39.7766,39.8056,47671.0
2024-01-02 12:45:00,41.22,41.23,41.15,41.18,63516.0,39.8056,39.8153,39.738,39.767,63516.0
2024-01-02 12:50:00,41.18,41.19,41.14,41.16,46353.0,39.767,39.7766,39.7283,39.7477,46353.0
2024-01-02 12:55:00,41.16,41.17,41.13,41.16,28776.0,39.7477,39.7573,39.7187,39.7477,28776.0
2024-01-02 13:00:00,41.17,41.19,41.16,41.18,19968.0,39.7573,39.7766,39.7477,39.767,19968.0
2024-01-02 13:05:00,41.19,41.21,41.17,41.18,31675.0,39.7766,39.7959,39.7573,39.767,31675.0
2024-01-02 13:10:00,41.18,41.28,41.17,41.25,31826.0,39.767,39.8635,39.7573,39.8346,31826.0
2024-01-02 13:15:00,41.24,41.29,41.23,41.29,32892.0,39.8249,39.8732,39.8153,39.8732,32892.0
2024-01-02 13:20:00,41.29,41.33,41.27,41.32,42202.0,39.8732,39.9118,39.8539,39.9022,42202.0
2024-01-02 13:25:00,41.32,41.34,41.31,41.31,30454.0,39.9022,39.9215,39.8925,39.8925,30454.0
2024-01-02 13:30:00,41.31,41.31,41.25,41.3,32002.0,39.8925,39.8925,39.8346,39.8829,32002.0
2024-01-02 13:35:00,41.29,41.3,41.25,41.27,30673.0,39.8732,39.8829,39.8346,39.8539,30673.0
2024-01-02 13:40:00,41.27,41.27,41.21,41.22,34763.0,39.8539,39.8539,39.7959,39.8056,34763.0
2024-01-02 13:45:00,41.22,41.25,41.2,41.2,20509.0,39.8056,39.8346,39.7863,39.7863,20509.0
2024-01-02 13:50:00,41.19,41.2,41.12,41.14,55812.0,39.7766,39.7863,39.709,39.7283,55812.0
2024-01-02 13:55:00,41.14,41.18,41.1,41.1,35436.0,39.7283,39.767,39.6897,39.6897,35436.0
2024-01-02 14:00:00,41.1,41.11,41.06,41.08,30936.0,39.6897,39.6994,39.6511,39.6704,30936.0
2024-01-02 14:05:00,41.07,41.07,41.01,41.04,34813.0,39.6607,39.6607,39.6028,39.6318,34813.0
2024-01-02 14:10:00,41.04,41.05,41.02,41.04,49333.0,39.6318,39.6414,39.6125,39.6318,49333.0
2024-01-02 14:15:00,41.03,41.05,41.01,41.03,31831.0,39.6221,39.6414,39.6028,39.6221,31831.0
2024-01-02 14:20:00,41.03,41.07,41.03,41.04,18885.0,39.6221,39.6607,39.6221,39.6318,18885.0
2024-01-02 14:25:00,41.04,41.04,41.01,41.02,34827.0,39.6318,39.6318,39.6028,39.6125,34827.0
2024-01-02 14:30:00,41.02,41.03,40.98,41.0,31598.0,39.6125,39.6221,39.5738,39.5932,31598.0
2024-01-02 14:35:00,41.0,41.01,40.96,40.96,34125.0,39.5932,39.6028,39.5545,39.5545,34125.0
2024-01-02 14:40:00,40.97,41.03,40.97,41.02,42145.0,39.5642,39.6221,39.5642,39.6125,42145.0
2024-01-02 14:45:00,41.01,41.03,40.99,41.0,27255.0,39.6028,39.6221,39.5835,39.5932,27255.0
2024-01-02 14:50:00,41.0,41.03,40.98,41.01,26628.0,39.5932,39.6221,39.5738,39.6028,26628.0
2024-01-02 14:55:00,41.02,41.02,40.98,41.0,31484.0,39.6125,39.6125,39.5738,39.5932,31484.0
2024-01-02 15:00:00,41.0,41.02,40.98,41.0,39450.0,39.5932,39.6125,39.5738,39.5932,39450.0
2024-01-02 15:05:00,40.99,41.02,40.96,41.01,43561.0,39.5835,39.6125,39.5545,39.6028,43561.0
2024-01-02 15:10:00,41.01,41.02,40.95,40.97,39090.0,39.6028,39.6125,39.5449,39.5642,39090.0
2024-01-02 15:15:00,40.97,40.97,40.91,40.94,62068.0,39.5642,39.5642,39.5062,39.5352,62068.0
2024-01-02 15:20:00,40.93,40.93,40.87,40.89,88445.0,39.5256,39.5256,39.4676,39.4869,88445.0
2024-01-02 15:25:00,40.89,40.9,40.85,40.88,68931.0,39.4869,39.4966,39.4483,39.4773,68931.0
2024-01-02 15:30:00,40.88,40.91,40.8,40.81,116285.0,39.4773,39.5062,39.4,39.4097,116285.0
2024-01-02 15:35:00,40.81,40.83,40.77,40.78,127047.0,39.4097,39.429,39.371,39.3807,127047.0
2024-01-02 15:40:00,40.78,40.8,40.74,40.76,124427.0,39.3807,39.4,39.3421,39.3614,124427.0
2024-01-02 15:45:00,40.76,40.82,40.76,40.77,144982.0,39.3614,39.4193,39.3614,39.371,144982.0
2024-01-02 15:50:00,40.78,40.92,40.78,40.91,225224.0,39.3807,39.5159,39.3807,39.5062,225224.0
2024-01-02 15:55:00,40.91,40.94,40.89,40.91,484346.0,39.5062,39.5352,39.4869,39.5062,484346.0
2024-01-03 09:30:00,39.93,40.04,39.53,39.55,386510.0,38.5599,38.6661,38.1736,38.1929,386510.0
2024-01-03 09:35:00,39.54,39.74,39.44,39.7,185491.0,38.1832,38.3764,38.0867,38.3378,185491.0
2024-01-03 09:40:00,39.7,39.73,39.56,39.59,185888.0,38.3378,38.3667,38.2026,38.2315,185888.0
2024-01-03 09:45:00,39.58,39.72,39.51,39.59,144069.0,38.2219,38.3571,38.1543,38.2315,144069.0
2024-01-03 09:50:00,39.59,39.73,39.57,39.64,65757.0,38.2315,38.3667,38.2122,38.2798,65757.0
2024-01-03 09:55:00,39.65,39.75,39.59,39.73,77413.0,38.2895,38.386,38.2315,38.3667,77413.0
2024-01-03 10:00:00,39.71,40.01,39.67,39.91,168997.0,38.3474,38.6371,38.3088,38.5406,168997.0
2024-01-03 10:05:00,39.92,40.07,39.87,39.95,100998.0,38.5502,38.6951,38.5019,38.5792,100998.0
2024-01-03 10:10:00,39.96,39.97,39.85,39.85,86872.0,38.5888,38.5985,38.4826,38.4826,86872.0
2024-01-03 10:15:00,39.84,39.93,39.8,39.89,86338.0,38.473,38.5599,38.4343,38.5212,86338.0
2024-01-03 10:20:00,39.89,39.89,39.77,39.86,91754.0,38.5212,38.5212,38.4054,38.4923,91754.0
2024-01-03 10:25:00,39.86,39.92,39.8,39.8,55517.0,38.4923,38.5502,38.4343,38.4343,55517.0
2024-01-03 10:30:00,39.8,39.91,39.76,39.77,63945.0,38.4343,38.5406,38.3957,38.4054,63945.0
2024-01-03 10:35:00,39.77,39.79,39.7,39.72,70960.0,38.4054,38.4247,38.3378,38.3571,70960.0
2024-01-03 10:40:00,39.72,39.73,39.64,39.72,55378.0,38.3571,38.3667,38.2798,38.3571,55378.0
2024-01-03 10:45:00,39.71,39.71,39.58,39.63,95485.0,38.3474,38.3474,38.2219,38.2702,95485.0
2024-01-03 10:50:00,39.64,39.67,39.6,39.63,48142.0,38.2798,38.3088,38.2412,38.2702,48142.0
2024-01-03 10:55:00,39.63,39.67,39.6,39.62,51829.0,38.2702,38.3088,38.2412,38.2605,51829.0
2024-01-03 11:00:00,39.63,39.77,39.62,39.73,73824.0,38.2702,38.4054,38.2605,38.3667,73824.0
2024-01-03 11:05:00,39.73,39.75,39.68,39.71,75136.0,38.3667,38.386,38.3184,38.3474,75136.0
2024-01-03 11:10:00,39.72,39.76,39.69,39.73,54658.0,38.3571,38.3957,38.3281,38.3667,54658.0
2024-01-03 11:15:00,39.73,39.85,39.72,39.79,72507.0,38.3667,38.4826,38.3571,38.4247,72507.0
2024-01-03 11:20:00,39.79,39.88,39.78,39.84,42924.0,38.4247,38.5116,38.415,38.473,42924.0
2024-01-03 11:25:00,39.83,39.9,39.81,39.87,40351.0,38.4633,38.5309,38.444,38.5019,40351.0
2024-01-03 11:30:00,39.87,39.9,39.8,39.82,73869.0,38.5019,38.5309,38.4343,38.4536,73869.0
2024-01-03 11:35:00,39.82,39.87,39.75,39.77,124934.0,38.4536,38.5019,38.386,38.4054,124934.0
2024-01-03 11:40:00,39.77,39.79,39.68,39.77,89386.0,38.4054,38.4247,38.3184,38.4054,89386.0
2024-01-03 11:45:00,39.77,39.77,39.69,39.74,52588.0,38.4054,38.4054,38.3281,38.3764,52588.0
2024-01-03 11:50:00,39.74,39.77,39.71,39.76,43505.0,38.3764,38.4054,38.3474,38.3957,43505.0
2024-01-03 11:55:00,39.75,39.81,39.74,39.79,41487.0,38.386,38.444,38.3764,38.4247,41487.0
2024-01-03 12:00:00,39.79,39.81,39.75,39.77,44084.0,38.4247,38.444,38.386,38.4054,44084.0
2024-01-03 12:05:00,39.77,39.82,39.75,39.79,38340.0,38.4054,38.4536,38.386,38.4247,38340.0
2024-01-03 12:10:00,39.79,39.83,39.72,39.82,67647.0,38.4247,38.4633,38.3571,38.4536,67647.0
2024-01-03 12:15:00,39.82,39.85,39.75,39.77,38931.0,38.4536,38.4826,38.386,38.4054,38931.0
2024-01-03 12:20:00,39.77,39.79,39.72,39.79,71329.0,38.4054,38.4247,38.3571,38.4247,71329.0
2024-01-03 12:25:00,39.79,39.85,39.76,39.84,50048.0,38.4247,38.4826,38.3957,38.473,50048.0
2024-01-03 12:30:00,39.84,39.87,39.79,39.79,111688.0,38.473,38.5019,38.4247,38.4247,111688.0
2024-01-03 12:35:00,39.79,39.82,39.75,39.78,65750.0,38.4247,38.4536,38.386,38.415,65750.0
2024-01-03 12:40:00,39.77,39.79,39.75,39.76,53832.0,38.4054,38.4247,38.386,38.3957,53832.0
2024-01-03 12:45:00,39.77,39.78,39.7,39.72,59005.0,38.4054,38.415,38.3378,38.3571,59005.0
2024-01-03 12:50:00,39.72,39.74,39.7,39.73,29812.0,38.3571,38.3764,38.3378,38.3667,29812.0
2024-01-03 12:55:00,39.73,39.85,39.72,39.85,51319.0,38.3667,38.4826,38.3571,38.4826,51319.0
2024-01-03 13:00:00,39.86,39.93,39.85,39.9,48628.0,38.4923,38.5599,38.4826,38.5309,48628.0
2024-01-03 13:05:00,39.9,39.95,39.87,39.94,42703.0,38.5309,38.5792,38.5019,38.5695,42703.0
2024-01-03 13:10:00,39.94,39.94,39.88,39.91,58991.0,38.5695,38.5695,38.5116,38.5406,58991.0
2024-01-03 13:15:00,39.91,40.0,39.9,40.0,60901.0,38.5406,38.6275,38.5309,38.6275,60901.0
2024-01-03 13:20:00,39.99,40.01,39.95,40.0,36596.0,38.6178,38.6371,38.5792,38.6275,36596.0
2024-01-03 13:25:00,40.0,40.03,39.98,40.0,60804.0,38.6275,38.6564,38.6082,38.6275,60804.0
2024-01-03 13:30:00,40.01,40.01,39.95,39.98,36457.0,38.6371,38.6371,38.5792,38.6082,36457.0
2024-01-03 13:35:00,39.98,40.06,39.95,40.05,35320.0,38.6082,38.6854,38.5792,38.6757,35320.0
2024-01-03 13:40:00,40.05,40.13,40.05,40.11,30998.0,38.6757,38.753,38.6757,38.7337,30998.0
2024-01-03 13:45:00,40.12,40.15,40.1,40.11,35846.0,38.7433,38.7723,38.724,38.7337,35846.0
2024-01-03 13:50:00,40.11,40.12,40.07,40.09,19703.0,38.7337,38.7433,38.6951,38.7144,19703.0
2024-01-03 13:55:00,40.1,40.1,40.06,40.09,39092.0,38.724,38.724,38.6854,38.7144,39092.0
2024-01-03 14:00:00,40.09,40.21,40.02,40.03,79176.0,38.7144,38.8303,38.6468,38.6564,79176.0
2024-01-03 14:05:00,40.05,40.05,39.96,40.0,49688.0,38.6757,38.6757,38.5888,38.6275,49688.0
2024-01-03 14:10:00,40.0,40.03,39.92,39.96,53948.0,38.6275,38.6564,38.5502,38.5888,53948.0
2024-01-03 14:15:00,39.97,40.02,39.94,39.97,63999.0,38.5985,38.6468,38.5695,38.5985,63999.0
2024-01-03 14:20:00,39.97,39.97,39.9,39.94,45328.0,38.5985,38.5985,38.5309,38.5695,45328.0
2024-01-03 14:25:00,39.93,40.18,39.93,40.16,129963.0,38.5599,38.8013,38.5599,38.782,129963.0
2024-01-03 14:30:00,40.16,40.24,40.15,40.2,74039.0,38.782,38.8592,38.7723,38.8206,74039.0
2024-01-03 14:35:00,40.2,40.2,40.09,40.13,36125.0,38.8206,38.8206,38.7144,38.753,36125.0
2024-01-03 14:40:00,40.13,40.21,40.06,40.18,44549.0,38.753,38.8303,38.6854,38.8013,44549.0
2024-01-03 14:45:00,40.18,40.18,40.1,40.1,41368.0,38.8013,38.8013,38.724,38.724,41368.0
2024-01-03 14:50:00,40.1,40.1,40.04,40.08,29311.0,38.724,38.724,38.6661,38.7047,29311.0
2024-01-03 14:55:00,40.08,40.1,40.05,40.05,28577.0,38.7047,38.724,38.6757,38.6757,28577.0
2024-01-03 15:00:00,40.05,40.06,39.99,40.02,44961.0,38.6757,38.6854,38.6178,38.6468,44961.0
2024-01-03 15:05:00,40.02,40.02,39.96,39.98,37731.0,38.6468,38.6468,38.5888,38.6082,37731.0
2024-01-03 15:10:00,39.98,39.98,39.92,39.95,42774.0,38.6082,38.6082,38.5502,38.5792,42774.0
2024-01-03 15:15:00,39.95,40.01,39.93,39.98,53541.0,38.5792,38.6371,38.5599,38.6082,53541.0
2024-01-03 15:20:00,39.98,40.02,39.96,39.97,43235.0,38.6082,38.6468,38.5888,38.5985,43235.0
2024-01-03 15:25:00,39.98,39.98,39.93,39.97,58996.0,38.6082,38.6082,38.5599,38.5985,58996.0
2024-01-03 15:30:00,39.98,40.04,39.94,40.04,73056.0,38.6082,38.6661,38.5695,38.6661,73056.0
2024-01-03 15:35:00,40.03,40.05,39.94,39.96,91713.0,38.6564,38.6757,38.5695,38.5888,91713.0
2024-01-03 15:40:00,39.96,40.06,39.92,40.05,123210.0,38.5888,38.6854,38.5502,38.6757,123210.0
2024-01-03 15:45:00,40.05,40.11,40.03,40.04,169586.0,38.6757,38.7337,38.6564,38.6661,169586.0
2024-01-03 15:50:00,40.04,40.06,40.01,40.02,334629.0,38.6661,38.6854,38.6371,38.6468,334629.0
2024-01-03 15:55:00,40.02,40.09,39.99,40.01,704817.0,38.6468,38.7144,38.6178,38.6371,704817.0
2024-01-04 09:30:00,39.91,39.94,39.59,39.61,213565.0,38.5406,38.5695,38.2315,38.2508,213565.0
2024-01-04 09:35:00,39.6,39.73,39.56,39.58,109265.0,38.2412,38.3667,38.2026,38.2219,109265.0
2024-01-04 09:40:00,39.56,39.63,39.49,39.59,152017.0,38.2026,38.2702,38.135,38.2315,152017.0
2024-01-04 09:45:00,39.59,39.59,39.34,39.36,131174.0,38.2315,38.2315,37.9901,38.0094,131174.0
2024-01-04 09:50:00,39.36,39.56,39.35,39.51,52750.0,38.0094,38.2026,37.9998,38.1543,52750.0
2024-01-04 09:55:00,39.51,39.67,39.5,39.6,123495.0,38.1543,38.3088,38.1446,38.2412,123495.0
2024-01-04 10:00:00,39.6,39.72,39.57,39.71,114638.0,38.2412,38.3571,38.2122,38.3474,114638.0
2024-01-04 10:05:00,39.71,39.76,39.65,39.76,93912.0,38.3474,38.3957,38.2895,38.3957,93912.0
2024-01-04 10:10:00,39.76,39.85,39.75,39.85,153707.0,38.3957,38.4826,38.386,38.4826,153707.0
2024-01-04 10:15:00,39.85,39.97,39.81,39.95,122129.0,38.4826,38.5985,38.444,38.5792,122129.0
2024-01-04 10:20:00,39.95,39.97,39.87,39.97,137154.0,38.5792,38.5985,38.5019,38.5985,137154.0
2024-01-04 10:25:00,39.96,40.0,39.91,39.98,56558.0,38.5888,38.6275,38.5406,38.6082,56558.0
2024-01-04 10:30:00,39.99,40.01,39.92,40.0,93381.0,38.6178,38.6371,38.5502,38.6275,93381.0
2024-01-04 10:35:00,40.0,40.06,39.98,40.0,74670.0,38.6275,38.6854,38.6082,38.6275,74670.0
2024-01-04 10:40:00,40.0,40.08,39.97,40.07,112639.0,38.6275,38.7047,38.5985,38.6951,112639.0
2024-01-04 10:45:00,40.07,40.09,40.02,40.08,53502.0,38.6951,38.7144,38.6468,38.7047,53502.0
2024-01-04 10:50:00,40.08,40.12,40.05,40.05,90096.0,38.7047,38.7433,38.6757,38.6757,90096.0
2024-01-04 10:55:00,40.05,40.11,40.04,40.09,61806.0,38.6757,38.7337,38.6661,38.7144,61806.0
2024-01-04 11:00:00,40.09,40.12,40.02,40.03,38483.0,38.7144,38.7433,38.6468,38.6564,38483.0
2024-01-04 11:05:00,40.02,40.02,39.99,40.0,29737.0,38.6468,38.6468,38.6178,38.6275,29737.0
2024-01-04 11:10:00,40.0,40.03,39.97,40.02,41123.0,38.6275,38.6564,38.5985,38.6468,41123.0
2024-01-04 11:15:00,40.02,40.03,39.9,39.91,40537.0,38.6468,38.6564,38.5309,38.5406,40537.0
2024-01-04 11:20:00,39.92,40.03,39.92,40.01,30913.0,38.5502,38.6564,38.5502,38.6371,30913.0
2024-01-04 11:25:00,40.01,40.12,40.0,40.08,99058.0,38.6371,38.7433,38.6275,38.7047,99058.0
2024-01-04 11:30:00,40.06,40.08,40.03,40.04,44292.0,38.6854,38.7047,38.6564,38.6661,44292.0
2024-01-04 11:35:00,40.04,40.07,40.01,40.04,38788.0,38.6661,38.6951,38.6371,38.6661,38788.0
2024-01-04 11:40:00,40.03,40.05,39.97,40.02,40638.0,38.6564,38.6757,38.5985,38.6468,40638.0
2024-01-04 11:45:00,40.02,40.04,39.99,40.0,22666.0,38.6468,38.6661,38.6178,38.6275,22666.0
2024-01-04 11:50:00,39.99,39.99,39.96,39.98,22323.0,38.6178,38.6178,38.5888,38.6082,22323.0
2024-01-04 11:55:00,39.98,40.0,39.97,39.98,23053.0,38.6082,38.6275,38.5985,38.6082,23053.0
2024-01-04 12:00:00,39.97,39.98,39.9,39.94,42882.0,38.5985,38.6082,38.5309,38.5695,42882.0
2024-01-04 12:05:00,39.94,39.97,39.93,39.96,28432.0,38.5695,38.5985,38.5599,38.5888,28432.0
2024-01-04 12:10:00,39.96,39.97,39.92,39.96,17765.0,38.5888,38.5985,38.5502,38.5888,17765.0
2024-01-04 12:15:00,39.95,39.96,39.91,39.93,37474.0,38.5792,38.5888,38.5406,38.5599,37474.0
2024-01-04 12:20:00,39.92,39.93,39.86,39.89,50771.0,38.5502,38.5599,38.4923,38.5212,50771.0
2024-01-04 12:25:00,39.89,39.92,39.86,39.86,43182.0,38.5212,38.5502,38.4923,38.4923,43182.0
2024-01-04 12:30:00,39.87,39.87,39.81,39.87,32575.0,38.5019,38.5019,38.444,38.5019,32575.0
2024-01-04 12:35:00,39.86,39.9,39.85,39.9,37616.0,38.4923,38.5309,38.4826,38.5309,37616.0
2024-01-04 12:40:00,39.89,39.9,39.85,39.87,35326.0,38.5212,38.5309,38.4826,38.5019,35326.0
2024-01-04 12:45:00,39.87,39.87,39.82,39.84,21737.0,38.5019,38.5019,38.4536,38.473,21737.0
2024-01-04 12:50:00,39.83,39.86,39.81,39.83,30217.0,38.4633,38.4923,38.444,38.4633,30217.0
2024-01-04 12:55:00,39.82,39.82,39.79,39.8,25439.0,38.4536,38.4536,38.4247,38.4343,25439.0
2024-01-04 13:00:00,39.8,39.84,39.79,39.82,35464.0,38.4343,38.473,38.4247,38.4536,35464.0
2024-01-04 13:05:00,39.83,39.85,39.82,39.83,30266.0,38.4633,38.4826,38.4536,38.4633,30266.0
2024-01-04 13:10:00,39.83,39.84,39.81,39.84,25726.0,38.4633,38.473,38.444,38.473,25726.0
2024-01-04 13:15:00,39.83,39.88,39.82,39.87,31173.0,38.4633,38.5116,38.4536,38.5019,31173.0
2024-01-04 13:20:00,39.87,39.87,39.82,39.85,26723.0,38.5019,38.5019,38.4536,38.4826,26723.0
2024-01-04 13:25:00,39.85,39.87,39.83,39.83,30526.0,38.4826,38.5019,38.4633,38.4633,30526.0
2024-01-04 13:30:00,39.84,39.88,39.82,39.86,43806.0,38.473,38.5116,38.4536,38.4923,43806.0
2024-01-04 13:35:00,39.86,39.89,39.86,39.88,18893.0,38.4923,38.5212,38.4923,38.5116,18893.0
2024-01-04 13:40:00,39.88,39.93,39.88,39.9,36088.0,38.5116,38.5599,38.5116,38.5309,36088.0
2024-01-04 13:45:00,39.9,39.91,39.88,39.9,29305.0,38.5309,38.5406,38.5116,38.5309,29305.0
2024-01-04 13:50:00,39.9,39.9,39.86,39.88,24813.0,38.5309,38.5309,38.4923,38.5116,24813.0
2024-01-04 13:55:00,39.88,39.89,39.84,39.89,31156.0,38.5116,38.5212,38.473,38.5212,31156.0
2024-01-04 14:00:00,39.89,39.91,39.86,39.87,25676.0,38.5212,38.5406,38.4923,38.5019,25676.0
2024-01-04 14:05:00,39.88,39.89,39.86,39.88,40504.0,38.5116,38.5212,38.4923,38.5116,40504.0
2024-01-04 14:10:00,39.89,39.89,39.85,39.89,30324.0,38.5212,38.5212,38.4826,38.5212,30324.0
2024-01-04 14:15:00,39.89,39.91,39.86,39.89,31607.0,38.5212,38.5406,38.4923,38.5212,31607.0
2024-01-04 14:20:00,39.88,39.9,39.87,39.88,25378.0,38.5116,38.5309,38.5019,38.5116,25378.0
2024-01-04 14:25:00,39.89,39.91,39.87,39.9,20975.0,38.5212,38.5406,38.5019,38.5309,20975.0
2024-01-04 14:30:00,39.9,39.9,39.86,39.88,30768.0,38.5309,38.5309,38.4923,38.5116,30768.0
2024-01-04 14:35:00,39.89,39.92,39.88,39.92,27645.0,38.5212,38.5502,38.5116,38.5502,27645.0
2024-01-04 14:40:00,39.91,39.93,39.88,39.89,20603.0,38.5406,38.5599,38.5116,38.5212,20603.0
2024-01-04 14:45:00,39.89,39.91,39.87,39.91,35497.0,38.5212,38.5406,38.5019,38.5406,35497.0
2024-01-04 14:50:00,39.91,39.97,39.91,39.96,56445.0,38.5406,38.5985,38.5406,38.5888,56445.0
2024-01-04 14:55:00,39.96,39.97,39.94,39.96,29078.0,38.5888,38.5985,38.5695,38.5888,29078.0
2024-01-04 15:00:00,39.96,39.96,39.92,39.93,31381.0,38.5888,38.5888,38.5502,38.5599,31381.0
2024-01-04 15:05:00,39.93,39.96,39.91,39.95,39870.0,38.5599,38.5888,38.5406,38.5792,39870.0
2024-01-04 15:10:00,39.96,39.99,39.95,39.98,49812.0,38.5888,38.6178,38.5792,38.6082,49812.0
2024-01-04 15:15:00,39.98,39.98,39.91,39.95,59960.0,38.6082,38.6082,38.5406,38.5792,59960.0
2024-01-04 15:20:00,39.95,39.96,39.9,39.91,42207.0,38.5792,38.5888,38.5309,38.5406,42207.0
2024-01-04 15:25:00,39.91,39.98,39.91,39.98,55184.0,38.5406,38.6082,38.5406,38.6082,55184.0
2024-01-04 15:30:00,39.98,40.02,39.96,40.0,83570.0,38.6082,38.6468,38.5888,38.6275,83570.0
2024-01-04 15:35:00,40.01,40.05,39.99,40.02,110611.0,38.6371,38.6757,38.6178,38.6468,110611.0
2024-01-04 15:40:00,40.02,40.05,40.0,40.02,124207.0,38.6468,38.6757,38.6275,38.6468,124207.0
2024-01-04 15:45:00,40.02,40.06,40.0,40.04,132413.0,38.6468,38.6854,38.6275,38.6661,132413.0
2024-01-04 15:50:00,40.04,40.11,40.03,40.1,498741.0,38.6661,38.7337,38.6564,38.724,498741.0
2024-01-04 15:55:00,40.1,40.15,40.08,40.13,968192.0,38.724,38.7723,38.7047,38.753,968192.0
2024-01-05 09:30:00,40.14,40.14,39.76,39.83,148071.0,38.7627,38.7627,38.3957,38.4633,148071.0
2024-01-05 09:35:00,39.84,39.99,39.8,39.97,137618.0,38.473,38.6178,38.4343,38.5985,137618.0
2024-01-05 09:40:00,39.96,40.04,39.88,40.01,145726.0,38.5888,38.6661,38.5116,38.6371,145726.0
2024-01-05 09:45:00,40.0,40.09,39.96,40.04,85279.0,38.6275,38.7144,38.5888,38.6661,85279.0
2024-01-05 09:50:00,40.04,40.22,40.0,40.2,155523.0,38.6661,38.8399,38.6275,38.8206,155523.0
2024-01-05 09:55:00,40.2,40.3,40.2,40.2,79797.0,38.8206,38.9172,38.8206,38.8206,79797.0
2024-01-05 10:00:00,40.23,40.61,40.23,40.59,224931.0,38.8496,39.2165,38.8496,39.1972,224931.0
2024-01-05 10:05:00,40.6,40.87,40.6,40.79,179076.0,39.2069,39.4676,39.2069,39.3904,179076.0
2024-01-05 10:10:00,40.8,40.86,40.76,40.78,139376.0,39.4,39.458,39.3614,39.3807,139376.0
2024-01-05 10:15:00,40.77,40.79,40.65,40.71,78536.0,39.371,39.3904,39.2552,39.3131,78536.0
2024-01-05 10:20:00,40.71,40.82,40.65,40.82,67592.0,39.3131,39.4193,39.2552,39.4193,67592.0
2024-01-05 10:25:00,40.82,40.83,40.63,40.64,78200.0,39.4193,39.429,39.2358,39.2455,78200.0
2024-01-05 10:30:00,40.65,40.67,40.6,40.65,42257.0,39.2552,39.2745,39.2069,39.2552,42257.0
2024-01-05 10:35:00,40.64,40.64,40.57,40.59,44259.0,39.2455,39.2455,39.1779,39.1972,44259.0
2024-01-05 10:40:00,40.6,40.64,40.56,40.62,56912.0,39.2069,39.2455,39.1682,39.2262,56912.0
2024-01-05 10:45:00,40.59,40.63,40.45,40.46,60145.0,39.1972,39.2358,39.062,39.0717,60145.0
2024-01-05 10:50:00,40.47,40.55,40.43,40.54,42340.0,39.0813,39.1586,39.0427,39.1489,42340.0
2024-01-05 10:55:00,40.54,40.54,40.48,40.51,48014.0,39.1489,39.1489,39.091,39.12,48014.0
2024-01-05 11:00:00,40.52,40.56,40.45,40.46,40004.0,39.1296,39.1682,39.062,39.0717,40004.0
2024-01-05 11:05:00,40.46,40.48,40.42,40.46,35707.0,39.0717,39.091,39.0331,39.0717,35707.0
2024-01-05 11:10:00,40.46,40.53,40.44,40.53,33764.0,39.0717,39.1393,39.0524,39.1393,33764.0
2024-01-05 11:15:00,40.53,40.56,40.42,40.43,45426.0,39.1393,39.1682,39.0331,39.0427,45426.0
2024-01-05 11:20:00,40.43,40.43,40.33,40.39,40610.0,39.0427,39.0427,38.9461,39.0041,40610.0
2024-01-05 11:25:00,40.38,40.41,40.35,40.36,42226.0,38.9944,39.0234,38.9655,38.9751,42226.0
2024-01-05 11:30:00,40.37,40.43,40.33,40.4,39352.0,38.9848,39.0427,38.9461,39.0137,39352.0
2024-01-05 11:35:00,40.41,40.45,40.39,40.41,31198.0,39.0234,39.062,39.0041,39.0234,31198.0
2024-01-05 11:40:00,40.41,40.43,40.37,40.38,33623.0,39.0234,39.0427,38.9848,38.9944,33623.0
2024-01-05 11:45:00,40.4,40.41,40.31,40.33,46766.0,39.0137,39.0234,38.9268,38.9461,46766.0
2024-01-05 11:50:00,40.34,40.35,40.32,40.33,23927.0,38.9558,38.9655,38.9365,38.9461,23927.0
2024-01-05 11:55:00,40.32,40.33,40.28,40.32,30903.0,38.9365,38.9461,38.8979,38.9365,30903.0
2024-01-05 12:00:00,40.31,40.33,40.25,40.25,44645.0,38.9268,38.9461,38.8689,38.8689,44645.0
2024-01-05 12:05:00,40.24,40.27,40.17,40.17,37688.0,38.8592,38.8882,38.7916,38.7916,37688.0
2024-01-05 12:10:00,40.16,40.27,40.14,40.24,49722.0,38.782,38.8882,38.7627,38.8592,49722.0
2024-01-05 12:15:00,40.23,40.31,40.21,40.27,57496.0,38.8496,38.9268,38.8303,38.8882,57496.0
2024-01-05 12:20:00,40.27,40.31,40.26,40.27,21183.0,38.8882,38.9268,38.8785,38.8882,21183.0
2024-01-05 12:25:00,40.27,40.3,40.19,40.21,27865.0,38.8882,38.9172,38.8109,38.8303,27865.0
2024-01-05 12:30:00,40.2,40.22,40.14,40.16,26782.0,38.8206,38.8399,38.7627,38.782,26782.0
2024-01-05 12:35:00,40.16,40.24,40.16,40.21,47856.0,38.782,38.8592,38.782,38.8303,47856.0
2024-01-05 12:40:00,40.22,40.26,40.2,40.21,36114.0,38.8399,38.8785,38.8206,38.8303,36114.0
2024-01-05 12:45:00,40.2,40.2,40.14,40.16,33186.0,38.8206,38.8206,38.7627,38.782,33186.0
2024-01-05 12:50:00,40.16,40.26,40.16,40.25,31304.0,38.782,38.8785,38.782,38.8689,31304.0
2024-01-05 12:55:00,40.25,40.27,40.21,40.21,27292.0,38.8689,38.8882,38.8303,38.8303,27292.0
2024-01-05 13:00:00,40.21,40.22,40.17,40.2,19594.0,38.8303,38.8399,38.7916,38.8206,19594.0
2024-01-05 13:05:00,40.2,40.22,40.19,40.2,15561.0,38.8206,38.8399,38.8109,38.8206,15561.0
2024-01-05 13:10:00,40.21,40.23,40.18,40.19,36080.0,38.8303,38.8496,38.8013,38.8109,36080.0
2024-01-05 13:15:00,40.19,40.2,40.14,40.16,42896.0,38.8109,38.8206,38.7627,38.782,42896.0
2024-01-05 13:20:00,40.17,40.24,40.17,40.23,29794.0,38.7916,38.8592,38.7916,38.8496,29794.0
2024-01-05 13:25:00,40.23,40.31,40.23,40.3,55320.0,38.8496,38.9268,38.8496,38.9172,55320.0
2024-01-05 13:30:00,40.3,40.36,40.28,40.3,40903.0,38.9172,38.9751,38.8979,38.9172,40903.0
2024-01-05 13:35:00,40.31,40.38,40.31,40.38,38439.0,38.9268,38.9944,38.9268,38.9944,38439.0
2024-01-05 13:40:00,40.38,40.39,40.32,40.34,44267.0,38.9944,39.0041,38.9365,38.9558,44267.0
2024-01-05 13:45:00,40.34,40.39,40.33,40.36,28629.0,38.9558,39.0041,38.9461,38.9751,28629.0
2024-01-05 13:50:00,40.37,40.41,40.35,40.38,26578.0,38.9848,39.0234,38.9655,38.9944,26578.0
2024-01-05 13:55:00,40.38,40.43,40.38,40.42,47856.0,38.9944,39.0427,38.9944,39.0331,47856.0
2024-01-05 14:00:00,40.42,40.44,40.4,40.41,26550.0,39.0331,39.0524,39.0137,39.0234,26550.0
2024-01-05 14:05:00,40.4,40.46,40.39,40.46,27346.0,39.0137,39.0717,39.0041,39.0717,27346.0
2024-01-05 14:10:00,40.46,40.5,40.42,40.43,49752.0,39.0717,39.1103,39.0331,39.0427,49752.0
2024-01-05 14:15:00,40.43,40.44,40.39,40.4,33698.0,39.0427,39.0524,39.0041,39.0137,33698.0
2024-01-05 14:20:00,40.4,40.45,40.39,40.43,33282.0,39.0137,39.062,39.0041,39.0427,33282.0
2024-01-05 14:25:00,40.43,40.44,40.4,40.41,24955.0,39.0427,39.0524,39.0137,39.0234,24955.0
2024-01-05 14:30:00,40.41,40.42,40.37,40.39,25530.0,39.0234,39.0331,38.9848,39.0041,25530.0
2024-01-05 14:35:00,40.39,40.43,40.35,40.37,48137.0,39.0041,39.0427,38.9655,38.9848,48137.0
2024-01-05 14:40:00,40.36,40.36,40.28,40.32,143009.0,38.9751,38.9751,38.8979,38.9365,143009.0
2024-01-05 14:45:00,40.31,40.32,40.23,40.23,41830.0,38.9268,38.9365,38.8496,38.8496,41830.0
2024-01-05 14:50:00,40.23,40.25,40.18,40.21,32538.0,38.8496,38.8689,38.8013,38.8303,32538.0
2024-01-05 14:55:00,40.21,40.22,40.17,40.2,32967.0,38.8303,38.8399,38.7916,38.8206,32967.0
2024-01-05 15:00:00,40.2,40.23,40.18,40.21,45407.0,38.8206,38.8496,38.8013,38.8303,45407.0
2024-01-05 15:05:00,40.2,40.26,40.19,40.25,43037.0,38.8206,38.8785,38.8109,38.8689,43037.0
2024-01-05 15:10:00,40.25,40.29,40.23,40.28,61272.0,38.8689,38.9075,38.8496,38.8979,61272.0
2024-01-05 15:15:00,40.27,40.27,40.23,40.23,38273.0,38.8882,38.8882,38.8496,38.8496,38273.0
2024-01-05 15:20:00,40.23,40.29,40.22,40.29,46898.0,38.8496,38.9075,38.8399,38.9075,46898.0
2024-01-05 15:25:00,40.29,40.29,40.21,40.26,60492.0,38.9075,38.9075,38.8303,38.8785,60492.0
2024-01-05 15:30:00,40.25,40.25,40.21,40.25,88620.0,38.8689,38.8689,38.8303,38.8689,88620.0
2024-01-05 15:35:00,40.25,40.29,40.24,40.26,94912.0,38.8689,38.9075,38.8592,38.8785,94912.0
2024-01-05 15:40:00,40.25,40.31,40.25,40.3,72148.0,38.8689,38.9268,38.8689,38.9172,72148.0
2024-01-05 15:45:00,40.31,40.36,40.29,40.35,101980.0,38.9268,38.9751,38.9075,38.9655,101980.0
2024-01-05 15:50:00,40.35,40.39,40.33,40.38,155336.0,38.9655,39.0041,38.9461,38.9944,155336.0
2024-01-05 15:55:00,40.38,40.41,40.33,40.34,382874.0,38.9944,39.0234,38.9461,38.9558,382874.0
2024-01-08 09:30:00,39.64,39.64,39.34,39.57,558836.0,38.2798,38.2798,37.9901,38.2122,558836.0
2024-01-08 09:35:00,39.61,39.82,39.6,39.72,135069.0,38.2508,38.4536,38.2412,38.3571,135069.0
2024-01-08 09:40:00,39.75,39.87,39.68,39.79,144600.0,38.386,38.5019,38.3184,38.4247,144600.0
2024-01-08 09:45:00,39.79,39.82,39.71,39.76,85619.0,38.4247,38.4536,38.3474,38.3957,85619.0
2024-01-08 09:50:00,39.76,39.99,39.76,39.9,81030.0,38.3957,38.6178,38.3957,38.5309,81030.0
2024-01-08 09:55:00,39.9,40.12,39.89,40.08,72765.0,38.5309,38.7433,38.5212,38.7047,72765.0
2024-01-08 10:00:00,40.08,40.12,39.98,40.12,54119.0,38.7047,38.7433,38.6082,38.7433,54119.0
2024-01-08 10:05:00,40.12,40.27,40.11,40.16,74040.0,38.7433,38.8882,38.7337,38.782,74040.0
2024-01-08 10:10:00,40.16,40.27,40.16,40.23,33622.0,38.782,38.8882,38.782,38.8496,33622.0
2024-01-08 10:15:00,40.23,40.27,40.14,40.14,62069.0,38.8496,38.8882,38.7627,38.7627,62069.0
2024-01-08 10:20:00,40.14,40.17,40.06,40.12,59404.0,38.7627,38.7916,38.6854,38.7433,59404.0
2024-01-08 10:25:00,40.11,40.18,40.07,40.11,50429.0,38.7337,38.8013,38.6951,38.7337,50429.0
2024-01-08 10:30:00,40.12,40.23,40.12,40.16,105679.0,38.7433,38.8496,38.7433,38.782,105679.0
2024-01-08 10:35:00,40.16,40.16,40.06,40.1,23408.0,38.782,38.782,38.6854,38.724,23408.0
2024-01-08 10:40:00,40.11,40.15,40.08,40.13,41348.0,38.7337,38.7723,38.7047,38.753,41348.0
2024-01-08 10:45:00,40.14,40.29,40.13,40.27,48293.0,38.7627,38.9075,38.753,38.8882,48293.0
2024-01-08 10:50:00,40.28,40.3,40.23,40.24,57332.0,38.8979,38.9172,38.8496,38.8592,57332.0
2024-01-08 10:55:00,40.25,40.36,40.24,40.36,95855.0,38.8689,38.9751,38.8592,38.9751,95855.0
2024-01-08 11:00:00,40.36,40.46,40.3,40.31,83296.0,38.9751,39.0717,38.9172,38.9268,83296.0
2024-01-08 11:05:00,40.3,40.48,40.3,40.47,43620.0,38.9172,39.091,38.9172,39.0813,43620.0
2024-01-08 11:10:00,40.48,40.49,40.41,40.42,32905.0,39.091,39.1007,39.0234,39.0331,32905.0
2024-01-08 11:15:00,40.42,40.43,40.37,40.41,35649.0,39.0331,39.0427,38.9848,39.0234,35649.0
2024-01-08 11:20:00,40.41,40.47,40.38,40.42,49452.0,39.0234,39.0813,38.9944,39.0331,49452.0
2024-01-08 11:25:00,40.41,40.47,40.41,40.46,30467.0,39.0234,39.0813,39.0234,39.0717,30467.0
2024-01-08 11:30:00,40.46,40.46,40.34,40.34,43032.0,39.0717,39.0717,38.9558,38.9558,43032.0
2024-01-08 11:35:00,40.35,40.38,40.31,40.34,44723.0,38.9655,38.9944,38.9268,38.9558,44723.0
2024-01-08 11:40:00,40.35,40.41,40.34,40.34,32114.0,38.9655,39.0234,38.9558,38.9558,32114.0
2024-01-08 11:45:00,40.35,40.38,40.32,40.34,20645.0,38.9655,38.9944,38.9365,38.9558,20645.0
2024-01-08 11:50:00,40.33,40.4,40.3,40.4,21913.0,38.9461,39.0137,38.9172,39.0137,21913.0
2024-01-08 11:55:00,40.4,40.43,40.39,40.4,21789.0,39.0137,39.0427,39.0041,39.0137,21789.0
2024-01-08 12:00:00,40.4,40.42,40.36,40.37,17663.0,39.0137,39.0331,38.9751,38.9848,17663.0
2024-01-08 12:05:00,40.36,40.37,40.29,40.29,43016.0,38.9751,38.9848,38.9075,38.9075,43016.0
2024-01-08 12:10:00,40.29,40.35,40.29,40.35,26037.0,38.9075,38.9655,38.9075,38.9655,26037.0
2024-01-08 12:15:00,40.35,40.38,40.31,40.32,32770.0,38.9655,38.9944,38.9268,38.9365,32770.0
2024-01-08 12:20:00,40.32,40.32,40.25,40.28,28173.0,38.9365,38.9365,38.8689,38.8979,28173.0
2024-01-08 12:25:00,40.29,40.3,40.25,40.27,12715.0,38.9075,38.9172,38.8689,38.8882,12715.0
2024-01-08 12:30:00,40.27,40.28,40.22,40.26,26568.0,38.8882,38.8979,38.8399,38.8785,26568.0
2024-01-08 12:35:00,40.27,40.28,40.24,40.24,37411.0,38.8882,38.8979,38.8592,38.8592,37411.0
2024-01-08 12:40:00,40.23,40.24,40.13,40.13,44175.0,38.8496,38.8592,38.753,38.753,44175.0
2024-01-08 12:45:00,40.13,40.18,40.09,40.15,53343.0,38.753,38.8013,38.7144,38.7723,53343.0
2024-01-08 12:50:00,40.16,40.19,40.15,40.17,23525.0,38.782,38.8109,38.7723,38.7916,23525.0
2024-01-08 12:55:00,40.17,40.23,40.17,40.21,44541.0,38.7916,38.8496,38.7916,38.8303,44541.0
2024-01-08 13:00:00,40.22,40.27,40.22,40.27,25968.0,38.8399,38.8882,38.8399,38.8882,25968.0
2024-01-08 13:05:00,40.27,40.28,40.21,40.23,34490.0,38.8882,38.8979,38.8303,38.8496,34490.0
2024-01-08 13:10:00,40.22,40.27,40.2,40.26,25655.0,38.8399,38.8882,38.8206,38.8785,25655.0
2024-01-08 13:15:00,40.26,40.29,40.25,40.26,17949.0,38.8785,38.9075,38.8689,38.8785,17949.0
2024-01-08 13:20:00,40.26,40.28,40.25,40.27,14794.0,38.8785,38.8979,38.8689,38.8882,14794.0
2024-01-08 13:25:00,40.28,40.32,40.25,40.27,55730.0,38.8979,38.9365,38.8689,38.8882,55730.0
2024-01-08 13:30:00,40.27,40.32,40.26,40.32,19227.0,38.8882,38.9365,38.8785,38.9365,19227.0
2024-01-08 13:35:00,40.32,40.34,40.24,40.25,25091.0,38.9365,38.9558,38.8592,38.8689,25091.0
2024-01-08 13:40:00,40.25,40.26,40.22,40.23,14489.0,38.8689,38.8785,38.8399,38.8496,14489.0
2024-01-08 13:45:00,40.23,40.27,40.22,40.23,31239.0,38.8496,38.8882,38.8399,38.8496,31239.0
2024-01-08 13:50:00,40.22,40.25,40.2,40.23,25538.0,38.8399,38.8689,38.8206,38.8496,25538.0
2024-01-08 13:55:00,40.22,40.24,40.19,40.2,15789.0,38.8399,38.8592,38.8109,38.8206,15789.0
2024-01-08 14:00:00,40.2,40.21,40.16,40.18,37659.0,38.8206,38.8303,38.782,38.8013,37659.0
2024-01-08 14:05:00,40.19,40.19,40.13,40.16,33471.0,38.8109,38.8109,38.753,38.782,33471.0
2024-01-08 14:10:00,40.16,40.2,40.16,40.2,38777.0,38.782,38.8206,38.782,38.8206,38777.0
2024-01-08 14:15:00,40.2,40.23,40.18,40.18,40758.0,38.8206,38.8496,38.8013,38.8013,40758.0
2024-01-08 14:20:00,40.18,40.22,40.17,40.19,34353.0,38.8013,38.8399,38.7916,38.8109,34353.0
2024-01-08 14:25:00,40.2,40.24,40.19,40.22,52978.0,38.8206,38.8592,38.8109,38.8399,52978.0
2024-01-08 14:30:00,40.22,40.26,40.21,40.25,39248.0,38.8399,38.8785,38.8303,38.8689,39248.0
2024-01-08 14:35:00,40.25,40.27,40.23,40.24,32779.0,38.8689,38.8882,38.8496,38.8592,32779.0
2024-01-08 14:40:00,40.24,40.29,40.22,40.26,46059.0,38.8592,38.9075,38.8399,38.8785,46059.0
2024-01-08 14:45:00,40.25,40.28,40.22,40.27,55226.0,38.8689,38.8979,38.8399,38.8882,55226.0
2024-01-08 14:50:00,40.27,40.3,40.27,40.27,20126.0,38.8882,38.9172,38.8882,38.8882,20126.0
2024-01-08 14:55:00,40.28,40.33,40.28,40.32,18788.0,38.8979,38.9461,38.8979,38.9365,18788.0
2024-01-08 15:00:00,40.33,40.33,40.24,40.26,72389.0,38.9461,38.9461,38.8592,38.8785,72389.0
2024-01-08 15:05:00,40.25,40.25,40.21,40.25,70355.0,38.8689,38.8689,38.8303,38.8689,70355.0
2024-01-08 15:10:00,40.25,40.3,40.25,40.29,36558.0,38.8689,38.9172,38.8689,38.9075,36558.0
2024-01-08 15:15:00,40.29,40.31,40.27,40.31,26432.0,38.9075,38.9268,38.8882,38.9268,26432.0
2024-01-08 15:20:00,40.31,40.33,40.3,40.31,38946.0,38.9268,38.9461,38.9172,38.9268,38946.0
2024-01-08 15:25:00,40.32,40.33,40.28,40.32,42500.0,38.9365,38.9461,38.8979,38.9365,42500.0
2024-01-08 15:30:00,40.32,40.33,40.26,40.31,45812.0,38.9365,38.9461,38.8785,38.9268,45812.0
2024-01-08 15:35:00,40.31,40.32,40.26,40.31,49146.0,38.9268,38.9365,38.8785,38.9268,49146.0
2024-01-08 15:40:00,40.31,40.35,40.28,40.32,79899.0,38.9268,38.9655,38.8979,38.9365,79899.0
2024-01-08 15:45:00,40.32,40.32,40.22,40.22,65329.0,38.9365,38.9365,38.8399,38.8399,65329.0
2024-01-08 15:50:00,40.22,40.28,40.22,40.25,153592.0,38.8399,38.8979,38.8399,38.8689,153592.0
2024-01-08 15:55:00,40.25,40.28,40.2,40.21,358372.0,38.8689,38.8979,38.8206,38.8303,358372.0
2024-01-09 09:30:00,39.55,39.68,39.3,39.46,413921.0,38.1929,38.3184,37.9515,38.106,413921.0
2024-01-09 09:35:00,39.45,39.46,39.15,39.16,183344.0,38.0963,38.106,37.8066,37.8163,183344.0
2024-01-09 09:40:00,39.16,39.28,39.15,39.27,119631.0,37.8163,37.9322,37.8066,37.9225,119631.0
2024-01-09 09:45:00,39.26,39.27,39.06,39.22,152522.0,37.9129,37.9225,37.7197,37.8742,152522.0
2024-01-09 09:50:00,39.21,39.23,39.13,39.19,72257.0,37.8646,37.8839,37.7873,37.8453,72257.0
2024-01-09 09:55:00,39.19,39.26,39.16,39.26,60311.0,37.8453,37.9129,37.8163,37.9129,60311.0
2024-01-09 10:00:00,39.26,39.26,39.05,39.14,80486.0,37.9129,37.9129,37.7101,37.797,80486.0
2024-01-09 10:05:00,39.13,39.17,39.02,39.17,93290.0,37.7873,37.8259,37.6811,37.8259,93290.0
2024-01-09 10:10:00,39.16,39.17,39.02,39.05,139612.0,37.8163,37.8259,37.6811,37.7101,139612.0
2024-01-09 10:15:00,39.06,39.21,39.04,39.19,150233.0,37.7197,37.8646,37.7004,37.8453,150233.0
2024-01-09 10:20:00,39.19,39.19,39.05,39.08,84768.0,37.8453,37.8453,37.7101,37.739,84768.0
2024-01-09 10:25:00,39.07,39.12,39.02,39.06,190152.0,37.7294,37.7777,37.6811,37.7197,190152.0
2024-01-09 10:30:00,39.07,39.11,39.01,39.02,74915.0,37.7294,37.768,37.6714,37.6811,74915.0
2024-01-09 10:35:00,39.02,39.02,38.95,38.98,138984.0,37.6811,37.6811,37.6135,37.6425,138984.0
2024-01-09 10:40:00,38.99,39.08,38.99,39.02,55448.0,37.6521,37.739,37.6521,37.6811,55448.0
2024-01-09 10:45:00,39.02,39.06,39.01,39.04,25632.0,37.6811,37.7197,37.6714,37.7004,25632.0
2024-01-09 10:50:00,39.04,39.05,38.92,38.94,59712.0,37.7004,37.7101,37.5845,37.6038,59712.0
2024-01-09 10:55:00,38.94,38.97,38.88,38.9,128096.0,37.6038,37.6328,37.5459,37.5652,128096.0
2024-01-09 11:00:00,38.9,38.9,38.85,38.88,77976.0,37.5652,37.5652,37.5169,37.5459,77976.0
2024-01-09 11:05:00,38.86,38.86,38.78,38.8,79166.0,37.5266,37.5266,37.4493,37.4686,79166.0
2024-01-09 11:10:00,38.8,38.82,38.74,38.77,61186.0,37.4686,37.488,37.4107,37.4397,61186.0
2024-01-09 11:15:00,38.76,38.76,38.69,38.73,114995.0,37.43,37.43,37.3624,37.401,114995.0
2024-01-09 11:20:00,38.73,38.9,38.72,38.88,147417.0,37.401,37.5652,37.3914,37.5459,147417.0
2024-01-09 11:25:00,38.89,38.94,38.83,38.85,104403.0,37.5556,37.6038,37.4976,37.5169,104403.0
2024-01-09 11:30:00,38.84,38.99,38.84,38.98,89285.0,37.5073,37.6521,37.5073,37.6425,89285.0
2024-01-09 11:35:00,38.98,39.0,38.91,38.93,51180.0,37.6425,37.6618,37.5749,37.5942,51180.0
2024-01-09 11:40:00,38.93,38.94,38.87,38.91,40010.0,37.5942,37.6038,37.5362,37.5749,40010.0
2024-01-09 11:45:00,38.91,38.95,38.9,38.94,37223.0,37.5749,37.6135,37.5652,37.6038,37223.0
2024-01-09 11:50:00,38.94,38.99,38.93,38.98,32399.0,37.6038,37.6521,37.5942,37.6425,32399.0
2024-01-09 11:55:00,38.98,39.06,38.97,39.03,61110.0,37.6425,37.7197,37.6328,37.6907,61110.0
2024-01-09 12:00:00,39.04,39.06,38.96,38.97,76418.0,37.7004,37.7197,37.6232,37.6328,76418.0
2024-01-09 12:05:00,38.96,38.98,38.96,38.96,20124.0,37.6232,37.6425,37.6232,37.6232,20124.0
2024-01-09 12:10:00,38.97,38.97,38.92,38.92,32923.0,37.6328,37.6328,37.5845,37.5845,32923.0
2024-01-09 12:15:00,38.93,38.94,38.87,38.9,35402.0,37.5942,37.6038,37.5362,37.5652,35402.0
2024-01-09 12:20:00,38.91,38.93,38.87,38.93,43874.0,37.5749,37.5942,37.5362,37.5942,43874.0
2024-01-09 12:25:00,38.93,38.94,38.89,38.9,35965.0,37.5942,37.6038,37.5556,37.5652,35965.0
2024-01-09 12:30:00,38.91,38.91,38.85,38.86,34903.0,37.5749,37.5749,37.5169,37.5266,34903.0
2024-01-09 12:35:00,38.86,38.87,38.78,38.79,66598.0,37.5266,37.5362,37.4493,37.459,66598.0
2024-01-09 12:40:00,38.79,38.81,38.74,38.75,82644.0,37.459,37.4783,37.4107,37.4204,82644.0
2024-01-09 12:45:00,38.74,38.8,38.74,38.78,54944.0,37.4107,37.4686,37.4107,37.4493,54944.0
2024-01-09 12:50:00,38.78,38.82,38.74,38.82,58313.0,37.4493,37.488,37.4107,37.488,58313.0
2024-01-09 12:55:00,38.8,38.82,38.78,38.79,17806.0,37.4686,37.488,37.4493,37.459,17806.0
2024-01-09 13:00:00,38.8,38.86,38.77,38.82,56757.0,37.4686,37.5266,37.4397,37.488,56757.0
2024-01-09 13:05:00,38.82,38.82,38.71,38.71,42580.0,37.488,37.488,37.3817,37.3817,42580.0
2024-01-09 13:10:00,38.71,38.75,38.7,38.74,45089.0,37.3817,37.4204,37.3721,37.4107,45089.0
2024-01-09 13:15:00,38.75,38.78,38.73,38.74,64424.0,37.4204,37.4493,37.401,37.4107,64424.0
2024-01-09 13:20:00,38.73,38.77,38.71,38.73,22793.0,37.401,37.4397,37.3817,37.401,22793.0
2024-01-09 13:25:00,38.73,38.74,38.71,38.73,38933.0,37.401,37.4107,37.3817,37.401,38933.0
2024-01-09 13:30:00,38.74,38.75,38.68,38.7,58922.0,37.4107,37.4204,37.3528,37.3721,58922.0
2024-01-09 13:35:00,38.69,38.75,38.69,38.73,44167.0,37.3624,37.4204,37.3624,37.401,44167.0
2024-01-09 13:40:00,38.73,38.75,38.71,38.72,32736.0,37.401,37.4204,37.3817,37.3914,32736.0
2024-01-09 13:45:00,38.72,38.79,38.72,38.79,38876.0,37.3914,37.459,37.3914,37.459,38876.0
2024-01-09 13:50:00,38.79,38.84,38.79,38.8,44487.0,37.459,37.5073,37.459,37.4686,44487.0
2024-01-09 13:55:00,38.8,38.8,38.77,38.77,39411.0,37.4686,37.4686,37.4397,37.4397,39411.0
2024-01-09 14:00:00,38.77,38.79,38.7,38.71,76325.0,37.4397,37.459,37.3721,37.3817,76325.0
2024-01-09 14:05:00,38.71,38.73,38.66,38.67,69619.0,37.3817,37.401,37.3334,37.3431,69619.0
2024-01-09 14:10:00,38.68,38.69,38.59,38.62,134490.0,37.3528,37.3624,37.2658,37.2948,134490.0
2024-01-09 14:15:00,38.61,38.64,38.58,38.63,68135.0,37.2852,37.3141,37.2562,37.3045,68135.0
2024-01-09 14:20:00,38.64,38.7,38.63,38.67,59046.0,37.3141,37.3721,37.3045,37.3431,59046.0
2024-01-09 14:25:00,38.67,38.67,38.58,38.6,54207.0,37.3431,37.3431,37.2562,37.2755,54207.0
2024-01-09 14:30:00,38.59,38.69,38.59,38.66,48972.0,37.2658,37.3624,37.2658,37.3334,48972.0
2024-01-09 14:35:00,38.66,38.68,38.64,38.66,24450.0,37.3334,37.3528,37.3141,37.3334,24450.0
2024-01-09 14:40:00,38.66,38.66,38.57,38.58,52679.0,37.3334,37.3334,37.2465,37.2562,52679.0
2024-01-09 14:45:00,38.59,38.68,38.58,38.68,39575.0,37.2658,37.3528,37.2562,37.3528,39575.0
2024-01-09 14:50:00,38.68,38.69,38.64,38.66,45761.0,37.3528,37.3624,37.3141,37.3334,45761.0
2024-01-09 14:55:00,38.66,38.66,38.58,38.59,64838.0,37.3334,37.3334,37.2562,37.2658,64838.0
2024-01-09 15:00:00,38.59,38.69,38.59,38.66,74357.0,37.2658,37.3624,37.2658,37.3334,74357.0
2024-01-09 15:05:00,38.66,38.7,38.66,38.69,61754.0,37.3334,37.3721,37.3334,37.3624,61754.0
2024-01-09 15:10:00,38.69,38.73,38.68,38.69,74843.0,37.3624,37.401,37.3528,37.3624,74843.0
2024-01-09 15:15:00,38.68,38.76,38.68,38.73,70783.0,37.3528,37.43,37.3528,37.401,70783.0
2024-01-09 15:20:00,38.73,38.78,38.72,38.73,65553.0,37.401,37.4493,37.3914,37.401,65553.0
2024-01-09 15:25:00,38.74,38.79,38.71,38.72,75992.0,37.4107,37.459,37.3817,37.3914,75992.0
2024-01-09 15:30:00,38.71,38.75,38.68,38.7,102141.0,37.3817,37.4204,37.3528,37.3721,102141.0
2024-01-09 15:35:00,38.71,38.72,38.65,38.66,121537.0,37.3817,37.3914,37.3238,37.3334,121537.0
2024-01-09 15:40:00,38.66,38.67,38.62,38.65,127997.0,37.3334,37.3431,37.2948,37.3238,127997.0
2024-01-09 15:45:00,38.65,38.65,38.58,38.6,163330.0,37.3238,37.3238,37.2562,37.2755,163330.0
2024-01-09 15:50:00,38.6,38.71,38.6,38.7,337094.0,37.2755,37.3817,37.2755,37.3721,337094.0
2024-01-09 15:55:00,38.7,38.72,38.65,38.68,617813.0,37.3721,37.3914,37.3238,37.3528,617813.0
2024-01-10 09:30:00,38.55,38.68,38.48,38.54,309599.0,37.2272,37.3528,37.1596,37.2176,309599.0
2024-01-10 09:35:00,38.52,38.53,38.37,38.42,116795.0,37.1982,37.2079,37.0534,37.1017,116795.0
2024-01-10 09:40:00,38.43,38.45,38.26,38.36,116603.0,37.1113,37.1307,36.9472,37.0437,116603.0
2024-01-10 09:45:00,38.36,38.39,38.22,38.25,92575.0,37.0437,37.0727,36.9085,36.9375,92575.0
2024-01-10 09:50:00,38.24,38.41,38.24,38.41,59040.0,36.9279,37.092,36.9279,37.092,59040.0
2024-01-10 09:55:00,38.41,38.44,38.33,38.35,63070.0,37.092,37.121,37.0148,37.0341,63070.0
2024-01-10 10:00:00,38.35,38.36,38.19,38.2,80814.0,37.0341,37.0437,36.8796,36.8892,80814.0
2024-01-10 10:05:00,38.2,38.29,38.16,38.23,114101.0,36.8892,36.9761,36.8506,36.9182,114101.0
2024-01-10 10:10:00,38.22,38.3,38.21,38.23,60604.0,36.9085,36.9858,36.8989,36.9182,60604.0
2024-01-10 10:15:00,38.23,38.25,38.17,38.25,96108.0,36.9182,36.9375,36.8603,36.9375,96108.0
2024-01-10 10:20:00,38.24,38.29,38.2,38.23,93925.0,36.9279,36.9761,36.8892,36.9182,93925.0
2024-01-10 10:25:00,38.23,38.27,38.2,38.21,64576.0,36.9182,36.9568,36.8892,36.8989,64576.0
2024-01-10 10:30:00,38.21,38.25,38.15,38.18,109170.0,36.8989,36.9375,36.8409,36.8699,109170.0
2024-01-10 10:35:00,38.18,38.35,38.16,38.33,77627.0,36.8699,37.0341,36.8506,37.0148,77627.0
2024-01-10 10:40:00,38.32,38.41,38.31,38.38,70938.0,37.0051,37.092,36.9955,37.0631,70938.0
2024-01-10 10:45:00,38.37,38.39,38.3,38.37,56163.0,37.0534,37.0727,36.9858,37.0534,56163.0
2024-01-10 10:50:00,38.37,38.39,38.3,38.3,52706.0,37.0534,37.0727,36.9858,36.9858,52706.0
2024-01-10 10:55:00,38.3,38.37,38.27,38.34,60206.0,36.9858,37.0534,36.9568,37.0244,60206.0
2024-01-10 11:00:00,38.34,38.38,38.3,38.35,46940.0,37.0244,37.0631,36.9858,37.0341,46940.0
2024-01-10 11:05:00,38.36,38.39,38.33,38.34,80048.0,37.0437,37.0727,37.0148,37.0244,80048.0
2024-01-10 11:10:00,38.34,38.34,38.22,38.25,71460.0,37.0244,37.0244,36.9085,36.9375,71460.0
2024-01-10 11:15:00,38.25,38.26,38.16,38.26,100743.0,36.9375,36.9472,36.8506,36.9472,100743.0
2024-01-10 11:20:00,38.26,38.28,38.24,38.26,48904.0,36.9472,36.9665,36.9279,36.9472,48904.0
2024-01-10 11:25:00,38.26,38.26,38.2,38.23,49865.0,36.9472,36.9472,36.8892,36.9182,49865.0
2024-01-10 11:30:00,38.23,38.24,38.14,38.18,76641.0,36.9182,36.9279,36.8313,36.8699,76641.0
2024-01-10 11:35:00,38.18,38.22,38.16,38.2,45455.0,36.8699,36.9085,36.8506,36.8892,45455.0
2024-01-10 11:40:00,38.2,38.24,38.18,38.22,37364.0,36.8892,36.9279,36.8699,36.9085,37364.0
2024-01-10 11:45:00,38.22,38.25,38.21,38.25,25216.0,36.9085,36.9375,36.8989,36.9375,25216.0
2024-01-10 11:50:00,38.24,38.27,38.2,38.23,45066.0,36.9279,36.9568,36.8892,36.9182,45066.0
2024-01-10 11:55:00,38.23,38.24,38.19,38.22,43860.0,36.9182,36.9279,36.8796,36.9085,43860.0
2024-01-10 12:00:00,38.21,38.22,38.16,38.18,27418.0,36.8989,36.9085,36.8506,36.8699,27418.0
2024-01-10 12:05:00,38.18,38.25,38.18,38.23,32772.0,36.8699,36.9375,36.8699,36.9182,32772.0
2024-01-10 12:10:00,38.22,38.23,38.17,38.19,25075.0,36.9085,36.9182,36.8603,36.8796,25075.0
2024-01-10 12:15:00,38.18,38.21,38.16,38.2,26740.0,36.8699,36.8989,36.8506,36.8892,26740.0
2024-01-10 12:20:00,38.2,38.24,38.18,38.2,34677.0,36.8892,36.9279,36.8699,36.8892,34677.0
2024-01-10 12:25:00,38.2,38.22,38.16,38.22,61799.0,36.8892,36.9085,36.8506,36.9085,61799.0
2024-01-10 12:30:00,38.21,38.22,38.16,38.17,22878.0,36.8989,36.9085,36.8506,36.8603,22878.0
2024-01-10 12:35:00,38.17,38.2,38.15,38.2,38313.0,36.8603,36.8892,36.8409,36.8892,38313.0
2024-01-10 12:40:00,38.2,38.29,38.19,38.29,16623.0,36.8892,36.9761,36.8796,36.9761,16623.0
2024-01-10 12:45:00,38.29,38.32,38.28,38.31,49559.0,36.9761,37.0051,36.9665,36.9955,49559.0
2024-01-10 12:50:00,38.3,38.32,38.25,38.27,31177.0,36.9858,37.0051,36.9375,36.9568,31177.0
2024-01-10 12:55:00,38.28,38.31,38.27,38.3,23039.0,36.9665,36.9955,36.9568,36.9858,23039.0
2024-01-10 13:00:00,38.29,38.32,38.24,38.32,33722.0,36.9761,37.0051,36.9279,37.0051,33722.0
2024-01-10 13:05:00,38.31,38.35,38.24,38.27,69449.0,36.9955,37.0341,36.9279,36.9568,69449.0
2024-01-10 13:10:00,38.27,38.29,38.21,38.25,125596.0,36.9568,36.9761,36.8989,36.9375,125596.0
2024-01-10 13:15:00,38.25,38.26,38.21,38.22,25928.0,36.9375,36.9472,36.8989,36.9085,25928.0
2024-01-10 13:20:00,38.22,38.22,38.19,38.22,44691.0,36.9085,36.9085,36.8796,36.9085,44691.0
2024-01-10 13:25:00,38.22,38.25,38.21,38.25,27067.0,36.9085,36.9375,36.8989,36.9375,27067.0
2024-01-10 13:30:00,38.24,38.24,38.19,38.23,40167.0,36.9279,36.9279,36.8796,36.9182,40167.0
2024-01-10 13:35:00,38.23,38.23,38.19,38.23,26394.0,36.9182,36.9182,36.8796,36.9182,26394.0
2024-01-10 13:40:00,38.23,38.25,38.21,38.22,27978.0,36.9182,36.9375,36.8989,36.9085,27978.0
2024-01-10 13:45:00,38.23,38.26,38.22,38.26,16565.0,36.9182,36.9472,36.9085,36.9472,16565.0
2024-01-10 13:50:00,38.26,38.27,38.23,38.24,24618.0,36.9472,36.9568,36.9182,36.9279,24618.0
2024-01-10 13:55:00,38.23,38.25,38.22,38.24,30115.0,36.9182,36.9375,36.9085,36.9279,30115.0
2024-01-10 14:00:00,38.24,38.26,38.2,38.2,47648.0,36.9279,36.9472,36.8892,36.8892,47648.0
2024-01-10 14:05:00,38.2,38.2,38.13,38.15,78628.0,36.8892,36.8892,36.8216,36.8409,78628.0
2024-01-10 14:10:00,38.14,38.23,38.13,38.18,65194.0,36.8313,36.9182,36.8216,36.8699,65194.0
2024-01-10 14:15:00,38.18,38.21,38.16,38.21,32532.0,36.8699,36.8989,36.8506,36.8989,32532.0
2024-01-10 14:20:00,38.2,38.21,38.16,38.18,58461.0,36.8892,36.8989,36.8506,36.8699,58461.0
2024-01-10 14:25:00,38.18,38.24,38.18,38.19,78566.0,36.8699,36.9279,36.8699,36.8796,78566.0
2024-01-10 14:30:00,38.19,38.23,38.18,38.23,59428.0,36.8796,36.9182,36.8699,36.9182,59428.0
2024-01-10 14:35:00,38.23,38.26,38.21,38.26,31370.0,36.9182,36.9472,36.8989,36.9472,31370.0
2024-01-10 14:40:00,38.26,38.31,38.24,38.3,59013.0,36.9472,36.9955,36.9279,36.9858,59013.0
2024-01-10 14:45:00,38.3,38.31,38.25,38.27,32641.0,36.9858,36.9955,36.9375,36.9568,32641.0
2024-01-10 14:50:00,38.27,38.29,38.26,38.27,36082.0,36.9568,36.9761,36.9472,36.9568,36082.0
2024-01-10 14:55:00,38.27,38.29,38.25,38.27,50225.0,36.9568,36.9761,36.9375,36.9568,50225.0
2024-01-10 15:00:00,38.27,38.31,38.27,38.29,73594.0,36.9568,36.9955,36.9568,36.9761,73594.0
2024-01-10 15:05:00,38.3,38.33,38.29,38.3,42136.0,36.9858,37.0148,36.9761,36.9858,42136.0
2024-01-10 15:10:00,38.3,38.3,38.19,38.2,131522.0,36.9858,36.9858,36.8796,36.8892,131522.0
2024-01-10 15:15:00,38.2,38.24,38.13,38.14,125788.0,36.8892,36.9279,36.8216,36.8313,125788.0
2024-01-10 15:20:00,38.15,38.16,38.06,38.07,99211.0,36.8409,36.8506,36.754,36.7637,99211.0
2024-01-10 15:25:00,38.08,38.13,38.07,38.12,59781.0,36.7733,36.8216,36.7637,36.812,59781.0
2024-01-10 15:30:00,38.12,38.14,38.09,38.12,90235.0,36.812,36.8313,36.783,36.812,90235.0
2024-01-10 15:35:00,38.12,38.13,38.09,38.12,154917.0,36.812,36.8216,36.783,36.812,154917.0
2024-01-10 15:40:00,38.12,38.13,38.03,38.04,132614.0,36.812,36.8216,36.7251,36.7347,132614.0
2024-01-10 15:45:00,38.04,38.07,37.98,38.0,245185.0,36.7347,36.7637,36.6768,36.6961,245185.0
2024-01-10 15:50:00,37.99,38.03,37.96,38.02,324277.0,36.6864,36.7251,36.6575,36.7154,324277.0
2024-01-10 15:55:00,38.03,38.06,37.94,37.94,774710.0,36.7251,36.754,36.6381,36.6381,774710.0
2024-01-11 09:30:00,37.98,38.09,37.74,37.82,329803.0,36.6768,36.783,36.445,36.5223,329803.0
2024-01-11 09:35:00,37.82,38.08,37.82,38.03,140335.0,36.5223,36.7733,36.5223,36.7251,140335.0
2024-01-11 09:40:00,38.04,38.05,37.86,37.95,116883.0,36.7347,36.7444,36.5609,36.6478,116883.0
2024-01-11 09:45:00,37.95,37.95,37.7,37.73,111408.0,36.6478,36.6478,36.4064,36.4354,111408.0
2024-01-11 09:50:00,37.75,37.83,37.73,37.83,73626.0,36.4547,36.5319,36.4354,36.5319,73626.0
2024-01-11 09:55:00,37.82,37.91,37.8,37.84,57183.0,36.5223,36.6092,36.503,36.5416,57183.0
2024-01-11 10:00:00,37.83,37.84,37.69,37.7,145940.0,36.5319,36.5416,36.3967,36.4064,145940.0
2024-01-11 10:05:00,37.7,37.8,37.67,37.79,165798.0,36.4064,36.503,36.3774,36.4933,165798.0
2024-01-11 10:10:00,37.8,37.8,37.69,37.7,58976.0,36.503,36.503,36.3967,36.4064,58976.0
2024-01-11 10:15:00,37.7,37.8,37.69,37.79,63413.0,36.4064,36.503,36.3967,36.4933,63413.0
2024-01-11 10:20:00,37.8,37.82,37.7,37.71,135914.0,36.503,36.5223,36.4064,36.416,135914.0
2024-01-11 10:25:00,37.71,37.78,37.69,37.73,71635.0,36.416,36.4836,36.3967,36.4354,71635.0
2024-01-11 10:30:00,37.73,37.78,37.66,37.67,109312.0,36.4354,36.4836,36.3678,36.3774,109312.0
2024-01-11 10:35:00,37.68,37.73,37.64,37.66,70326.0,36.3871,36.4354,36.3484,36.3678,70326.0
2024-01-11 10:40:00,37.66,37.69,37.6,37.65,52716.0,36.3678,36.3967,36.3098,36.3581,52716.0
2024-01-11 10:45:00,37.64,37.66,37.57,37.57,78350.0,36.3484,36.3678,36.2808,36.2808,78350.0
2024-01-11 10:50:00,37.58,37.58,37.47,37.48,79859.0,36.2905,36.2905,36.1843,36.1939,79859.0
2024-01-11 10:55:00,37.48,37.49,37.44,37.45,80230.0,36.1939,36.2036,36.1553,36.165,80230.0
2024-01-11 11:00:00,37.46,37.47,37.39,37.41,105724.0,36.1746,36.1843,36.107,36.1263,105724.0
2024-01-11 11:05:00,37.4,37.42,37.33,37.33,103951.0,36.1167,36.136,36.0491,36.0491,103951.0
2024-01-11 11:10:00,37.33,37.36,37.31,37.33,60904.0,36.0491,36.0781,36.0298,36.0491,60904.0
2024-01-11 11:15:00,37.32,37.35,37.28,37.3,74545.0,36.0394,36.0684,36.0008,36.0201,74545.0
2024-01-11 11:20:00,37.29,37.36,37.19,37.24,90162.0,36.0105,36.0781,35.9139,35.9622,90162.0
2024-01-11 11:25:00,37.24,37.33,37.2,37.3,118112.0,35.9622,36.0491,35.9235,36.0201,118112.0
2024-01-11 11:30:00,37.3,37.32,37.25,37.27,101929.0,36.0201,36.0394,35.9718,35.9911,101929.0
2024-01-11 11:35:00,37.27,37.33,37.25,37.26,114675.0,35.9911,36.0491,35.9718,35.9815,114675.0
2024-01-11 11:40:00,37.25,37.31,37.25,37.28,67045.0,35.9718,36.0298,35.9718,36.0008,67045.0
2024-01-11 11:45:00,37.28,37.34,37.25,37.34,112693.0,36.0008,36.0587,35.9718,36.0587,112693.0
2024-01-11 11:50:00,37.33,37.35,37.24,37.25,54159.0,36.0491,36.0684,35.9622,35.9718,54159.0
2024-01-11 11:55:00,37.26,37.31,37.24,37.29,51939.0,35.9815,36.0298,35.9622,36.0105,51939.0
2024-01-11 12:00:00,37.29,37.32,37.27,37.31,25900.0,36.0105,36.0394,35.9911,36.0298,25900.0
2024-01-11 12:05:00,37.32,37.33,37.25,37.3,87191.0,36.0394,36.0491,35.9718,36.0201,87191.0
2024-01-11 12:10:00,37.29,37.32,37.28,37.3,94042.0,36.0105,36.0394,36.0008,36.0201,94042.0
2024-01-11 12:15:00,37.31,37.32,37.26,37.29,69212.0,36.0298,36.0394,35.9815,36.0105,69212.0
2024-01-11 12:20:00,37.28,37.32,37.26,37.31,39235.0,36.0008,36.0394,35.9815,36.0298,39235.0
2024-01-11 12:25:00,37.3,37.34,37.27,37.29,41416.0,36.0201,36.0587,35.9911,36.0105,41416.0
2024-01-11 12:30:00,37.29,37.32,37.28,37.3,91637.0,36.0105,36.0394,36.0008,36.0201,91637.0
2024-01-11 12:35:00,37.3,37.31,37.25,37.3,43352.0,36.0201,36.0298,35.9718,36.0201,43352.0
2024-01-11 12:40:00,37.3,37.35,37.29,37.32,33655.0,36.0201,36.0684,36.0105,36.0394,33655.0
2024-01-11 12:45:00,37.32,37.36,37.3,37.36,49564.0,36.0394,36.0781,36.0201,36.0781,49564.0
2024-01-11 12:50:00,37.36,37.42,37.36,37.4,86400.0,36.0781,36.136,36.0781,36.1167,86400.0
2024-01-11 12:55:00,37.4,37.4,37.32,37.37,40350.0,36.1167,36.1167,36.0394,36.0877,40350.0
2024-01-11 13:00:00,37.37,37.42,37.34,37.4,42018.0,36.0877,36.136,36.0587,36.1167,42018.0
2024-01-11 13:05:00,37.4,37.46,37.38,37.4,25288.0,36.1167,36.1746,36.0974,36.1167,25288.0
2024-01-11 13:10:00,37.4,37.42,37.36,37.37,41177.0,36.1167,36.136,36.0781,36.0877,41177.0
2024-01-11 13:15:00,37.37,37.38,37.33,37.35,39769.0,36.0877,36.0974,36.0491,36.0684,39769.0
2024-01-11 13:20:00,37.36,37.37,37.32,37.35,17134.0,36.0781,36.0877,36.0394,36.0684,17134.0
2024-01-11 13:25:00,37.35,37.35,37.29,37.3,22690.0,36.0684,36.0684,36.0105,36.0201,22690.0
2024-01-11 13:30:00,37.31,37.31,37.27,37.29,30097.0,36.0298,36.0298,35.9911,36.0105,30097.0
2024-01-11 13:35:00,37.29,37.34,37.25,37.33,56303.0,36.0105,36.0587,35.9718,36.0491,56303.0
2024-01-11 13:40:00,37.34,37.38,37.33,37.37,47995.0,36.0587,36.0974,36.0491,36.0877,47995.0
2024-01-11 13:45:00,37.36,37.39,37.35,37.36,34983.0,36.0781,36.107,36.0684,36.0781,34983.0
2024-01-11 13:50:00,37.36,37.42,37.35,37.4,35121.0,36.0781,36.136,36.0684,36.1167,35121.0
2024-01-11 13:55:00,37.39,37.42,37.38,37.42,39015.0,36.107,36.136,36.0974,36.136,39015.0
2024-01-11 14:00:00,37.42,37.5,37.41,37.48,35347.0,36.136,36.2132,36.1263,36.1939,35347.0
2024-01-11 14:05:00,37.48,37.48,37.42,37.44,22098.0,36.1939,36.1939,36.136,36.1553,22098.0
2024-01-11 14:10:00,37.43,37.48,37.43,37.48,39495.0,36.1456,36.1939,36.1456,36.1939,39495.0
2024-01-11 14:15:00,37.48,37.53,37.47,37.48,42870.0,36.1939,36.2422,36.1843,36.1939,42870.0
2024-01-11 14:20:00,37.48,37.49,37.43,37.43,36383.0,36.1939,36.2036,36.1456,36.1456,36383.0
2024-01-11 14:25:00,37.42,37.55,37.42,37.55,38558.0,36.136,36.2615,36.136,36.2615,38558.0
2024-01-11 14:30:00,37.53,37.55,37.47,37.48,44879.0,36.2422,36.2615,36.1843,36.1939,44879.0
2024-01-11 14:35:00,37.48,37.52,37.48,37.52,19951.0,36.1939,36.2326,36.1939,36.2326,19951.0
2024-01-11 14:40:00,37.52,37.55,37.52,37.52,29815.0,36.2326,36.2615,36.2326,36.2326,29815.0
2024-01-11 14:45:00,37.53,37.57,37.52,37.57,36686.0,36.2422,36.2808,36.2326,36.2808,36686.0
2024-01-11 14:50:00,37.57,37.59,37.56,37.57,51306.0,36.2808,36.3002,36.2712,36.2808,51306.0
2024-01-11 14:55:00,37.57,37.61,37.56,37.6,23796.0,36.2808,36.3195,36.2712,36.3098,23796.0
2024-01-11 15:00:00,37.59,37.63,37.53,37.54,50791.0,36.3002,36.3388,36.2422,36.2519,50791.0
2024-01-11 15:05:00,37.54,37.55,37.5,37.5,64001.0,36.2519,36.2615,36.2132,36.2132,64001.0
2024-01-11 15:10:00,37.5,37.5,37.45,37.46,47729.0,36.2132,36.2132,36.165,36.1746,47729.0
2024-01-11 15:15:00,37.46,37.46,37.38,37.41,71069.0,36.1746,36.1746,36.0974,36.1263,71069.0
2024-01-11 15:20:00,37.4,37.48,37.4,37.47,43710.0,36.1167,36.1939,36.1167,36.1843,43710.0
2024-01-11 15:25:00,37.47,37.52,37.46,37.48,60749.0,36.1843,36.2326,36.1746,36.1939,60749.0
2024-01-11 15:30:00,37.48,37.51,37.46,37.51,59897.0,36.1939,36.2229,36.1746,36.2229,59897.0
2024-01-11 15:35:00,37.5,37.51,37.41,37.45,163044.0,36.2132,36.2229,36.1263,36.165,163044.0
2024-01-11 15:40:00,37.45,37.52,37.45,37.48,90536.0,36.165,36.2326,36.165,36.1939,90536.0
2024-01-11 15:45:00,37.48,37.5,37.42,37.45,111020.0,36.1939,36.2132,36.136,36.165,111020.0
2024-01-11 15:50:00,37.44,37.47,37.37,37.46,270729.0,36.1553,36.1843,36.0877,36.1746,270729.0
2024-01-11 15:55:00,37.47,37.55,37.45,37.52,454290.0,36.1843,36.2615,36.165,36.2326,454290.0
2024-01-12 09:30:00,38.16,38.4,38.1,38.29,499734.0,36.8506,37.0824,36.7927,36.9761,499734.0
2024-01-12 09:35:00,38.29,38.52,38.19,38.2,271633.0,36.9761,37.1982,36.8796,36.8892,271633.0
2024-01-12 09:40:00,38.19,38.29,38.12,38.23,131737.0,36.8796,36.9761,36.812,36.9182,131737.0
2024-01-12 09:45:00,38.23,38.33,38.15,38.21,127520.0,36.9182,37.0148,36.8409,36.8989,127520.0
2024-01-12 09:50:00,38.2,38.21,38.12,38.15,123419.0,36.8892,36.8989,36.812,36.8409,123419.0
2024-01-12 09:55:00,38.15,38.19,38.01,38.03,128490.0,36.8409,36.8796,36.7057,36.7251,128490.0
2024-01-12 10:00:00,38.02,38.03,37.85,37.89,139105.0,36.7154,36.7251,36.5512,36.5899,139105.0
2024-01-12 10:05:00,37.9,38.05,37.86,38.0,111523.0,36.5995,36.7444,36.5609,36.6961,111523.0
2024-01-12 10:10:00,38.0,38.11,37.96,38.1,88241.0,36.6961,36.8023,36.6575,36.7927,88241.0
2024-01-12 10:15:00,38.1,38.18,38.02,38.03,107822.0,36.7927,36.8699,36.7154,36.7251,107822.0
2024-01-12 10:20:00,38.04,38.12,38.04,38.11,87873.0,36.7347,36.812,36.7347,36.8023,87873.0
2024-01-12 10:25:00,38.11,38.15,38.03,38.14,98922.0,36.8023,36.8409,36.7251,36.8313,98922.0
2024-01-12 10:30:00,38.15,38.24,38.13,38.2,147227.0,36.8409,36.9279,36.8216,36.8892,147227.0
2024-01-12 10:35:00,38.2,38.21,38.0,38.01,135757.0,36.8892,36.8989,36.6961,36.7057,135757.0
2024-01-12 10:40:00,38.03,38.1,37.96,37.99,76483.0,36.7251,36.7927,36.6575,36.6864,76483.0
2024-01-12 10:45:00,37.99,38.03,37.94,37.96,64119.0,36.6864,36.7251,36.6381,36.6575,64119.0
2024-01-12 10:50:00,37.96,38.04,37.96,38.0,64561.0,36.6575,36.7347,36.6575,36.6961,64561.0
2024-01-12 10:55:00,37.99,38.04,37.99,38.0,47335.0,36.6864,36.7347,36.6864,36.6961,47335.0
2024-01-12 11:00:00,38.01,38.01,37.91,37.96,67069.0,36.7057,36.7057,36.6092,36.6575,67069.0
2024-01-12 11:05:00,37.95,38.0,37.9,37.96,49762.0,36.6478,36.6961,36.5995,36.6575,49762.0
2024-01-12 11:10:00,37.95,37.96,37.89,37.91,57166.0,36.6478,36.6575,36.5899,36.6092,57166.0
2024-01-12 11:15:00,37.9,38.0,37.88,37.98,61377.0,36.5995,36.6961,36.5802,36.6768,61377.0
2024-01-12 11:20:00,37.98,38.07,37.97,38.07,57014.0,36.6768,36.7637,36.6671,36.7637,57014.0
2024-01-12 11:25:00,38.07,38.1,38.03,38.05,66596.0,36.7637,36.7927,36.7251,36.7444,66596.0
2024-01-12 11:30:00,38.05,38.08,38.05,38.08,77518.0,36.7444,36.7733,36.7444,36.7733,77518.0
2024-01-12 11:35:00,38.08,38.11,37.99,38.05,125709.0,36.7733,36.8023,36.6864,36.7444,125709.0
2024-01-12 11:40:00,38.05,38.06,38.02,38.04,50703.0,36.7444,36.754,36.7154,36.7347,50703.0
2024-01-12 11:45:00,38.03,38.05,37.96,37.98,49932.0,36.7251,36.7444,36.6575,36.6768,49932.0
2024-01-12 11:50:00,37.98,37.98,37.91,37.95,36749.0,36.6768,36.6768,36.6092,36.6478,36749.0
2024-01-12 11:55:00,37.95,37.95,37.89,37.9,38275.0,36.6478,36.6478,36.5899,36.5995,38275.0
2024-01-12 12:00:00,37.9,37.92,37.78,37.81,77792.0,36.5995,36.6188,36.4836,36.5126,77792.0
2024-01-12 12:05:00,37.81,37.86,37.8,37.8,21857.0,36.5126,36.5609,36.503,36.503,21857.0
2024-01-12 12:10:00,37.81,37.83,37.78,37.78,32113.0,36.5126,36.5319,36.4836,36.4836,32113.0
2024-01-12 12:15:00,37.79,37.8,37.74,37.77,35901.0,36.4933,36.503,36.445,36.474,35901.0
2024-01-12 12:20:00,37.77,37.81,37.75,37.76,36567.0,36.474,36.5126,36.4547,36.4643,36567.0
2024-01-12 12:25:00,37.76,37.76,37.71,37.75,37074.0,36.4643,36.4643,36.416,36.4547,37074.0
2024-01-12 12:30:00,37.76,37.76,37.69,37.73,24114.0,36.4643,36.4643,36.3967,36.4354,24114.0
2024-01-12 12:35:00,37.73,37.76,37.69,37.76,33895.0,36.4354,36.4643,36.3967,36.4643,33895.0
2024-01-12 12:40:00,37.76,37.77,37.74,37.76,30770.0,36.4643,36.474,36.445,36.4643,30770.0
2024-01-12 12:45:00,37.76,37.77,37.72,37.76,33016.0,36.4643,36.474,36.4257,36.4643,33016.0
2024-01-12 12:50:00,37.76,37.83,37.75,37.82,26173.0,36.4643,36.5319,36.4547,36.5223,26173.0
2024-01-12 12:55:00,37.82,37.82,37.77,37.79,38696.0,36.5223,36.5223,36.474,36.4933,38696.0
2024-01-12 13:00:00,37.79,37.84,37.78,37.81,49804.0,36.4933,36.5416,36.4836,36.5126,49804.0
2024-01-12 13:05:00,37.8,37.82,37.79,37.82,24130.0,36.503,36.5223,36.4933,36.5223,24130.0
2024-01-12 13:10:00,37.82,37.88,37.81,37.84,41187.0,36.5223,36.5802,36.5126,36.5416,41187.0
2024-01-12 13:15:00,37.84,37.88,37.83,37.86,47064.0,36.5416,36.5802,36.5319,36.5609,47064.0
2024-01-12 13:20:00,37.86,37.89,37.83,37.84,44881.0,36.5609,36.5899,36.5319,36.5416,44881.0
2024-01-12 13:25:00,37.85,37.89,37.84,37.88,30229.0,36.5512,36.5899,36.5416,36.5802,30229.0
2024-01-12 13:30:00,37.88,37.88,37.83,37.83,25761.0,36.5802,36.5802,36.5319,36.5319,25761.0
2024-01-12 13:35:00,37.84,37.84,37.81,37.84,21825.0,36.5416,36.5416,36.5126,36.5416,21825.0
2024-01-12 13:40:00,37.84,37.85,37.81,37.84,18573.0,36.5416,36.5512,36.5126,36.5416,18573.0
2024-01-12 13:45:00,37.84,37.89,37.82,37.88,33495.0,36.5416,36.5899,36.5223,36.5802,33495.0
2024-01-12 13:50:00,37.88,37.88,37.86,37.87,35763.0,36.5802,36.5802,36.5609,36.5706,35763.0
2024-01-12 13:55:00,37.87,37.89,37.84,37.85,31372.0,36.5706,36.5899,36.5416,36.5512,31372.0
2024-01-12 14:00:00,37.84,37.85,37.82,37.83,40351.0,36.5416,36.5512,36.5223,36.5319,40351.0
2024-01-12 14:05:00,37.83,37.87,37.82,37.87,44077.0,36.5319,36.5706,36.5223,36.5706,44077.0
2024-01-12 14:10:00,37.85,37.88,37.84,37.87,37932.0,36.5512,36.5802,36.5416,36.5706,37932.0
2024-01-12 14:15:00,37.87,37.89,37.83,37.83,55635.0,36.5706,36.5899,36.5319,36.5319,55635.0
2024-01-12 14:20:00,37.83,37.83,37.76,37.77,73003.0,36.5319,36.5319,36.4643,36.474,73003.0
2024-01-12 14:25:00,37.78,37.8,37.77,37.78,26305.0,36.4836,36.503,36.474,36.4836,26305.0
2024-01-12 14:30:00,37.77,37.79,37.69,37.7,46124.0,36.474,36.4933,36.3967,36.4064,46124.0
2024-01-12 14:35:00,37.7,37.7,37.66,37.69,53961.0,36.4064,36.4064,36.3678,36.3967,53961.0
2024-01-12 14:40:00,37.69,37.7,37.66,37.66,20432.0,36.3967,36.4064,36.3678,36.3678,20432.0
2024-01-12 14:45:00,37.66,37.68,37.65,37.66,24986.0,36.3678,36.3871,36.3581,36.3678,24986.0
2024-01-12 14:50:00,37.66,37.7,37.66,37.69,42291.0,36.3678,36.4064,36.3678,36.3967,42291.0
2024-01-12 14:55:00,37.7,37.7,37.67,37.69,42198.0,36.4064,36.4064,36.3774,36.3967,42198.0
2024-01-12 15:00:00,37.69,37.71,37.67,37.7,57610.0,36.3967,36.416,36.3774,36.4064,57610.0
2024-01-12 15:05:00,37.7,37.72,37.69,37.69,40924.0,36.4064,36.4257,36.3967,36.3967,40924.0
2024-01-12 15:10:00,37.69,37.7,37.65,37.66,47778.0,36.3967,36.4064,36.3581,36.3678,47778.0
2024-01-12 15:15:00,37.66,37.7,37.64,37.66,100125.0,36.3678,36.4064,36.3484,36.3678,100125.0
2024-01-12 15:20:00,37.66,37.69,37.63,37.66,66291.0,36.3678,36.3967,36.3388,36.3678,66291.0
2024-01-12 15:25:00,37.66,37.66,37.64,37.66,63408.0,36.3678,36.3678,36.3484,36.3678,63408.0
2024-01-12 15:30:00,37.66,37.7,37.64,37.66,94809.0,36.3678,36.4064,36.3484,36.3678,94809.0
2024-01-12 15:35:00,37.65,37.72,37.65,37.69,88773.0,36.3581,36.4257,36.3581,36.3967,88773.0
2024-01-12 15:40:00,37.69,37.69,37.63,37.65,129902.0,36.3967,36.3967,36.3388,36.3581,129902.0
2024-01-12 15:45:00,37.64,37.66,37.63,37.65,180172.0,36.3484,36.3678,36.3388,36.3581,180172.0
2024-01-12 15:50:00,37.65,37.71,37.64,37.7,243846.0,36.3581,36.416,36.3484,36.4064,243846.0
2024-01-12 15:55:00,37.7,37.71,37.62,37.64,646741.0,36.4064,36.416,36.3291,36.3484,646741.0
2024-01-16 09:30:00,37.2,37.2,36.7,36.73,569695.0,35.9235,35.9235,35.4407,35.4697,569695.0
2024-01-16 09:35:00,36.72,36.75,36.52,36.63,154792.0,35.46,35.489,35.2669,35.3731,154792.0
2024-01-16 09:40:00,36.64,36.74,36.62,36.66,136498.0,35.3828,35.4793,35.3634,35.4021,136498.0
2024-01-16 09:45:00,36.66,36.87,36.64,36.86,105782.0,35.4021,35.6049,35.3828,35.5952,105782.0
2024-01-16 09:50:00,36.85,36.9,36.77,36.81,88109.0,35.5856,35.6338,35.5083,35.5469,88109.0
2024-01-16 09:55:00,36.81,36.89,36.8,36.84,88188.0,35.5469,35.6242,35.5373,35.5759,88188.0
2024-01-16 10:00:00,36.84,36.92,36.82,36.84,85080.0,35.5759,35.6531,35.5566,35.5759,85080.0
2024-01-16 10:05:00,36.84,36.87,36.74,36.83,278631.0,35.5759,35.6049,35.4793,35.5662,278631.0
2024-01-16 10:10:00,36.83,36.96,36.82,36.88,112762.0,35.5662,35.6918,35.5566,35.6145,112762.0
2024-01-16 10:15:00,36.88,36.93,36.83,36.88,100048.0,35.6145,35.6628,35.5662,35.6145,100048.0
2024-01-16 10:20:00,36.88,36.9,36.77,36.79,100607.0,35.6145,35.6338,35.5083,35.5276,100607.0
2024-01-16 10:25:00,36.8,36.8,36.7,36.73,114691.0,35.5373,35.5373,35.4407,35.4697,114691.0
2024-01-16 10:30:00,36.73,36.78,36.68,36.73,115016.0,35.4697,35.518,35.4214,35.4697,115016.0
2024-01-16 10:35:00,36.73,36.75,36.65,36.73,141158.0,35.4697,35.489,35.3924,35.4697,141158.0
2024-01-16 10:40:00,36.74,36.75,36.7,36.73,137257.0,35.4793,35.489,35.4407,35.4697,137257.0
2024-01-16 10:45:00,36.73,36.8,36.71,36.8,69923.0,35.4697,35.5373,35.4504,35.5373,69923.0
2024-01-16 10:50:00,36.8,36.8,36.73,36.77,61834.0,35.5373,35.5373,35.4697,35.5083,61834.0
2024-01-16 10:55:00,36.77,36.86,36.77,36.86,86953.0,35.5083,35.5952,35.5083,35.5952,86953.0
2024-01-16 11:00:00,36.85,36.86,36.66,36.75,120255.0,35.5856,35.5952,35.4021,35.489,120255.0
2024-01-16 11:05:00,36.75,36.84,36.67,36.68,72395.0,35.489,35.5759,35.4117,35.4214,72395.0
2024-01-16 11:10:00,36.69,36.72,36.67,36.72,63172.0,35.431,35.46,35.4117,35.46,63172.0
2024-01-16 11:15:00,36.71,36.77,36.66,36.7,88318.0,35.4504,35.5083,35.4021,35.4407,88318.0
2024-01-16 11:20:00,36.71,36.81,36.66,36.8,59079.0,35.4504,35.5469,35.4021,35.5373,59079.0
2024-01-16 11:25:00,36.8,36.84,36.72,36.73,58106.0,35.5373,35.5759,35.46,35.4697,58106.0
2024-01-16 11:30:00,36.73,36.76,36.68,36.7,57295.0,35.4697,35.4986,35.4214,35.4407,57295.0
2024-01-16 11:35:00,36.69,36.7,36.59,36.62,65465.0,35.431,35.4407,35.3345,35.3634,65465.0
2024-01-16 11:40:00,36.62,36.62,36.57,36.59,76151.0,35.3634,35.3634,35.3152,35.3345,76151.0
2024-01-16 11:45:00,36.58,36.58,36.53,36.58,55885.0,35.3248,35.3248,35.2765,35.3248,55885.0
2024-01-16 11:50:00,36.58,36.62,36.57,36.57,31649.0,35.3248,35.3634,35.3152,35.3152,31649.0
2024-01-16 11:55:00,36.57,36.61,36.56,36.58,50538.0,35.3152,35.3538,35.3055,35.3248,50538.0
2024-01-16 12:00:00,36.57,36.57,36.5,36.51,52779.0,35.3152,35.3152,35.2476,35.2572,52779.0
2024-01-16 12:05:00,36.52,36.52,36.42,36.44,133335.0,35.2669,35.2669,35.1703,35.1896,133335.0
2024-01-16 12:10:00,36.45,36.47,36.36,36.41,78121.0,35.1993,35.2186,35.1124,35.1606,78121.0
2024-01-16 12:15:00,36.41,36.51,36.39,36.47,44741.0,35.1606,35.2572,35.1413,35.2186,44741.0
2024-01-16 12:20:00,36.47,36.52,36.44,36.44,33420.0,35.2186,35.2669,35.1896,35.1896,33420.0
2024-01-16 12:25:00,36.45,36.48,36.43,36.45,53071.0,35.1993,35.2282,35.18,35.1993,53071.0
2024-01-16 12:30:00,36.45,36.48,36.43,36.45,48574.0,35.1993,35.2282,35.18,35.1993,48574.0
2024-01-16 12:35:00,36.44,36.52,36.43,36.49,52839.0,35.1896,35.2669,35.18,35.2379,52839.0
2024-01-16 12:40:00,36.48,36.51,36.47,36.48,19203.0,35.2282,35.2572,35.2186,35.2282,19203.0
2024-01-16 12:45:00,36.47,36.49,36.45,36.47,39310.0,35.2186,35.2379,35.1993,35.2186,39310.0
2024-01-16 12:50:00,36.46,36.53,36.46,36.48,47377.0,35.2089,35.2765,35.2089,35.2282,47377.0
2024-01-16 12:55:00,36.49,36.5,36.42,36.43,60840.0,35.2379,35.2476,35.1703,35.18,60840.0
2024-01-16 13:00:00,36.43,36.46,36.41,36.44,34195.0,35.18,35.2089,35.1606,35.1896,34195.0
2024-01-16 13:05:00,36.43,36.46,36.38,36.45,57928.0,35.18,35.2089,35.1317,35.1993,57928.0
2024-01-16 13:10:00,36.45,36.46,36.39,36.42,41083.0,35.1993,35.2089,35.1413,35.1703,41083.0
2024-01-16 13:15:00,36.42,36.45,36.35,36.38,60229.0,35.1703,35.1993,35.1027,35.1317,60229.0
2024-01-16 13:20:00,36.38,36.38,36.32,36.34,62746.0,35.1317,35.1317,35.0737,35.0931,62746.0
2024-01-16 13:25:00,36.35,36.39,36.31,36.37,59935.0,35.1027,35.1413,35.0641,35.122,59935.0
2024-01-16 13:30:00,36.37,36.39,36.33,36.34,40153.0,35.122,35.1413,35.0834,35.0931,40153.0
2024-01-16 13:35:00,36.34,36.35,36.23,36.23,124392.0,35.0931,35.1027,34.9868,34.9868,124392.0
2024-01-16 13:40:00,36.24,36.26,36.15,36.15,87490.0,34.9965,35.0158,34.9096,34.9096,87490.0
2024-01-16 13:45:00,36.15,36.16,36.09,36.14,118372.0,34.9096,34.9192,34.8516,34.8999,118372.0
2024-01-16 13:50:00,36.14,36.18,36.1,36.18,62345.0,34.8999,34.9385,34.8613,34.9385,62345.0
2024-01-16 13:55:00,36.17,36.21,36.16,36.18,57127.0,34.9289,34.9675,34.9192,34.9385,57127.0
2024-01-16 14:00:00,36.18,36.23,36.17,36.22,44095.0,34.9385,34.9868,34.9289,34.9772,44095.0
2024-01-16 14:05:00,36.22,36.23,36.17,36.2,68709.0,34.9772,34.9868,34.9289,34.9579,68709.0
2024-01-16 14:10:00,36.2,36.25,36.2,36.25,57484.0,34.9579,35.0061,34.9579,35.0061,57484.0
2024-01-16 14:15:00,36.24,36.27,36.2,36.22,62174.0,34.9965,35.0255,34.9579,34.9772,62174.0
2024-01-16 14:20:00,36.22,36.27,36.21,36.27,27536.0,34.9772,35.0255,34.9675,35.0255,27536.0
2024-01-16 14:25:00,36.27,36.28,36.23,36.27,42577.0,35.0255,35.0351,34.9868,35.0255,42577.0
2024-01-16 14:30:00,36.27,36.27,36.22,36.24,56407.0,35.0255,35.0255,34.9772,34.9965,56407.0
2024-01-16 14:35:00,36.25,36.25,36.17,36.19,39690.0,35.0061,35.0061,34.9289,34.9482,39690.0
2024-01-16 14:40:00,36.19,36.21,36.17,36.21,32647.0,34.9482,34.9675,34.9289,34.9675,32647.0
2024-01-16 14:45:00,36.21,36.28,36.2,36.27,64206.0,34.9675,35.0351,34.9579,35.0255,64206.0
2024-01-16 14:50:00,36.27,36.27,36.23,36.26,32643.0,35.0255,35.0255,34.9868,35.0158,32643.0
2024-01-16 14:55:00,36.26,36.26,36.2,36.2,54671.0,35.0158,35.0158,34.9579,34.9579,54671.0
2024-01-16 15:00:00,36.21,36.23,36.2,36.2,37331.0,34.9675,34.9868,34.9579,34.9579,37331.0
2024-01-16 15:05:00,36.2,36.24,36.16,36.22,60144.0,34.9579,34.9965,34.9192,34.9772,60144.0
2024-01-16 15:10:00,36.22,36.26,36.21,36.24,113580.0,34.9772,35.0158,34.9675,34.9965,113580.0
2024-01-16 15:15:00,36.23,36.26,36.19,36.22,77710.0,34.9868,35.0158,34.9482,34.9772,77710.0
2024-01-16 15:20:00,36.22,36.22,36.12,36.16,86132.0,34.9772,34.9772,34.8806,34.9192,86132.0
2024-01-16 15:25:00,36.16,36.21,36.14,36.15,113420.0,34.9192,34.9675,34.8999,34.9096,113420.0
2024-01-16 15:30:00,36.15,36.17,36.1,36.12,114048.0,34.9096,34.9289,34.8613,34.8806,114048.0
2024-01-16 15:35:00,36.12,36.12,36.05,36.05,164894.0,34.8806,34.8806,34.813,34.813,164894.0
2024-01-16 15:40:00,36.05,36.08,36.02,36.08,181908.0,34.813,34.842,34.784,34.842,181908.0
2024-01-16 15:45:00,36.08,36.09,35.98,36.02,375424.0,34.842,34.8516,34.7454,34.784,375424.0
2024-01-16 15:50:00,36.02,36.06,35.98,36.04,421192.0,34.784,34.8227,34.7454,34.8033,421192.0
2024-01-16 15:55:00,36.04,36.05,35.99,36.02,719234.0,34.8033,34.813,34.7551,34.784,719234.0
2024-01-17 09:30:00,35.24,35.24,34.72,34.78,1084516.0,34.0308,34.0308,33.5286,33.5866,1084516.0
2024-01-17 09:35:00,34.78,34.98,34.74,34.98,291551.0,33.5866,33.7797,33.548,33.7797,291551.0
2024-01-17 09:40:00,34.99,34.99,34.8,34.94,210203.0,33.7894,33.7894,33.6059,33.7411,210203.0
2024-01-17 09:45:00,34.94,35.01,34.88,35.01,282173.0,33.7411,33.8087,33.6831,33.8087,282173.0
2024-01-17 09:50:00,35.01,35.12,34.94,35.08,317290.0,33.8087,33.9149,33.7411,33.8763,317290.0
2024-01-17 09:55:00,35.07,35.07,34.95,34.95,263676.0,33.8666,33.8666,33.7507,33.7507,263676.0
2024-01-17 10:00:00,34.95,35.21,34.9,35.07,239567.0,33.7507,34.0018,33.7025,33.8666,239567.0
2024-01-17 10:05:00,35.06,35.18,35.0,35.16,135431.0,33.857,33.9729,33.799,33.9535,135431.0
2024-01-17 10:10:00,35.17,35.21,35.13,35.14,125261.0,33.9632,34.0018,33.9246,33.9342,125261.0
2024-01-17 10:15:00,35.14,35.18,35.04,35.09,152505.0,33.9342,33.9729,33.8377,33.8859,152505.0
2024-01-17 10:20:00,35.09,35.13,35.04,35.08,84042.0,33.8859,33.9246,33.8377,33.8763,84042.0
2024-01-17 10:25:00,35.08,35.19,35.07,35.15,165386.0,33.8763,33.9825,33.8666,33.9439,165386.0
2024-01-17 10:30:00,35.15,35.16,35.09,35.14,187873.0,33.9439,33.9535,33.8859,33.9342,187873.0
2024-01-17 10:35:00,35.14,35.18,35.1,35.16,146567.0,33.9342,33.9729,33.8956,33.9535,146567.0
2024-01-17 10:40:00,35.16,35.21,35.08,35.12,160389.0,33.9535,34.0018,33.8763,33.9149,160389.0
2024-01-17 10:45:00,35.12,35.17,35.07,35.11,125042.0,33.9149,33.9632,33.8666,33.9053,125042.0
2024-01-17 10:50:00,35.11,35.15,34.97,35.0,159680.0,33.9053,33.9439,33.7701,33.799,159680.0
2024-01-17 10:55:00,35.01,35.1,34.99,35.09,172876.0,33.8087,33.8956,33.7894,33.8859,172876.0
2024-01-17 11:00:00,35.09,35.14,35.03,35.1,83900.0,33.8859,33.9342,33.828,33.8956,83900.0
2024-01-17 11:05:00,35.11,35.13,35.01,35.02,104188.0,33.9053,33.9246,33.8087,33.8183,104188.0
2024-01-17 11:10:00,35.02,35.04,34.98,35.01,64845.0,33.8183,33.8377,33.7797,33.8087,64845.0
2024-01-17 11:15:00,35.02,35.03,34.95,34.98,92792.0,33.8183,33.828,33.7507,33.7797,92792.0
2024-01-17 11:20:00,34.98,35.03,34.96,34.97,72043.0,33.7797,33.828,33.7604,33.7701,72043.0
2024-01-17 11:25:00,34.98,35.1,34.95,34.96,152640.0,33.7797,33.8956,33.7507,33.7604,152640.0
2024-01-17 11:30:00,34.96,35.08,34.95,35.08,166750.0,33.7604,33.8763,33.7507,33.8763,166750.0
2024-01-17 11:35:00,35.08,35.12,35.04,35.04,140724.0,33.8763,33.9149,33.8377,33.8377,140724.0
2024-01-17 11:40:00,35.04,35.06,34.93,34.96,155149.0,33.8377,33.857,33.7314,33.7604,155149.0
2024-01-17 11:45:00,34.97,34.98,34.89,34.91,118662.0,33.7701,33.7797,33.6928,33.7121,118662.0
2024-01-17 11:50:00,34.91,34.94,34.88,34.9,90089.0,33.7121,33.7411,33.6831,33.7025,90089.0
2024-01-17 11:55:00,34.9,34.95,34.88,34.91,84283.0,33.7025,33.7507,33.6831,33.7121,84283.0
2024-01-17 12:00:00,34.91,34.94,34.89,34.91,141048.0,33.7121,33.7411,33.6928,33.7121,141048.0
2024-01-17 12:05:00,34.91,34.97,34.91,34.93,70430.0,33.7121,33.7701,33.7121,33.7314,70430.0
2024-01-17 12:10:00,34.92,34.99,34.91,34.94,59189.0,33.7218,33.7894,33.7121,33.7411,59189.0
2024-01-17 12:15:00,34.95,34.95,34.89,34.92,73095.0,33.7507,33.7507,33.6928,33.7218,73095.0
2024-01-17 12:20:00,34.91,34.94,34.89,34.92,77744.0,33.7121,33.7411,33.6928,33.7218,77744.0
2024-01-17 12:25:00,34.92,34.94,34.89,34.94,63584.0,33.7218,33.7411,33.6928,33.7411,63584.0
2024-01-17 12:30:00,34.94,34.94,34.9,34.94,52668.0,33.7411,33.7411,33.7025,33.7411,52668.0
2024-01-17 12:35:00,34.94,34.99,34.92,34.95,67765.0,33.7411,33.7894,33.7218,33.7507,67765.0
2024-01-17 12:40:00,34.96,35.0,34.96,35.0,82554.0,33.7604,33.799,33.7604,33.799,82554.0
2024-01-17 12:45:00,35.0,35.05,34.99,35.02,155384.0,33.799,33.8473,33.7894,33.8183,155384.0
2024-01-17 12:50:00,35.02,35.03,34.97,34.98,69288.0,33.8183,33.828,33.7701,33.7797,69288.0
2024-01-17 12:55:00,34.98,35.0,34.94,34.95,86262.0,33.7797,33.799,33.7411,33.7507,86262.0
2024-01-17 13:00:00,34.95,34.98,34.92,34.97,101940.0,33.7507,33.7797,33.7218,33.7701,101940.0
2024-01-17 13:05:00,34.96,34.97,34.91,34.95,60513.0,33.7604,33.7701,33.7121,33.7507,60513.0
2024-01-17 13:10:00,34.94,34.96,34.91,34.91,96927.0,33.7411,33.7604,33.7121,33.7121,96927.0
2024-01-17 13:15:00,34.91,34.95,34.89,34.94,85106.0,33.7121,33.7507,33.6928,33.7411,85106.0
2024-01-17 13:20:00,34.94,34.94,34.87,34.9,78918.0,33.7411,33.7411,33.6735,33.7025,78918.0
2024-01-17 13:25:00,34.9,34.92,34.87,34.88,62251.0,33.7025,33.7218,33.6735,33.6831,62251.0
2024-01-17 13:30:00,34.87,34.9,34.84,34.87,137650.0,33.6735,33.7025,33.6445,33.6735,137650.0
2024-01-17 13:35:00,34.87,34.87,34.8,34.81,67381.0,33.6735,33.6735,33.6059,33.6156,67381.0
2024-01-17 13:40:00,34.81,34.85,34.79,34.82,111457.0,33.6156,33.6542,33.5962,33.6252,111457.0
2024-01-17 13:45:00,34.82,34.82,34.76,34.8,82858.0,33.6252,33.6252,33.5673,33.6059,82858.0
2024-01-17 13:50:00,34.8,34.88,34.78,34.87,76988.0,33.6059,33.6831,33.5866,33.6735,76988.0
2024-01-17 13:55:00,34.88,34.88,34.83,34.83,99566.0,33.6831,33.6831,33.6349,33.6349,99566.0
2024-01-17 14:00:00,34.83,34.87,34.82,34.85,49719.0,33.6349,33.6735,33.6252,33.6542,49719.0
2024-01-17 14:05:00,34.85,34.9,34.84,34.87,86608.0,33.6542,33.7025,33.6445,33.6735,86608.0
2024-01-17 14:10:00,34.86,34.89,34.85,34.87,51549.0,33.6638,33.6928,33.6542,33.6735,51549.0
2024-01-17 14:15:00,34.88,34.89,34.84,34.89,46588.0,33.6831,33.6928,33.6445,33.6928,46588.0
2024-01-17 14:20:00,34.89,34.94,34.86,34.93,67001.0,33.6928,33.7411,33.6638,33.7314,67001.0
2024-01-17 14:25:00,34.93,34.93,34.85,34.86,75471.0,33.7314,33.7314,33.6542,33.6638,75471.0
2024-01-17 14:30:00,34.86,34.88,34.85,34.88,56183.0,33.6638,33.6831,33.6542,33.6831,56183.0
2024-01-17 14:35:00,34.88,34.88,34.84,34.84,53663.0,33.6831,33.6831,33.6445,33.6445,53663.0
2024-01-17 14:40:00,34.84,34.85,34.8,34.81,142279.0,33.6445,33.6542,33.6059,33.6156,142279.0
2024-01-17 14:45:00,34.82,34.83,34.79,34.8,76028.0,33.6252,33.6349,33.5962,33.6059,76028.0
2024-01-17 14:50:00,34.8,34.83,34.76,34.79,87359.0,33.6059,33.6349,33.5673,33.5962,87359.0
2024-01-17 14:55:00,34.79,34.8,34.77,34.79,75431.0,33.5962,33.6059,33.5769,33.5962,75431.0
2024-01-17 15:00:00,34.79,34.79,34.72,34.76,126433.0,33.5962,33.5962,33.5286,33.5673,126433.0
2024-01-17 15:05:00,34.76,34.78,34.75,34.77,105225.0,33.5673,33.5866,33.5576,33.5769,105225.0
2024-01-17 15:10:00,34.77,34.83,34.77,34.8,105600.0,33.5769,33.6349,33.5769,33.6059,105600.0
2024-01-17 15:15:00,34.8,34.82,34.78,34.8,102564.0,33.6059,33.6252,33.5866,33.6059,102564.0
2024-01-17 15:20:00,34.8,34.84,34.77,34.79,112241.0,33.6059,33.6445,33.5769,33.5962,112241.0
2024-01-17 15:25:00,34.78,34.8,34.75,34.76,152640.0,33.5866,33.6059,33.5576,33.5673,152640.0
2024-01-17 15:30:00,34.75,34.84,34.74,34.83,225682.0,33.5576,33.6445,33.548,33.6349,225682.0
2024-01-17 15:35:00,34.83,34.89,34.82,34.84,183566.0,33.6349,33.6928,33.6252,33.6445,183566.0
2024-01-17 15:40:00,34.85,34.9,34.83,34.89,167487.0,33.6542,33.7025,33.6349,33.6928,167487.0
2024-01-17 15:45:00,34.89,34.89,34.76,34.77,249535.0,33.6928,33.6928,33.5673,33.5769,249535.0
2024-01-17 15:50:00,34.77,34.81,34.76,34.77,435810.0,33.5769,33.6156,33.5673,33.5769,435810.0
2024-01-17 15:55:00,34.77,34.81,34.7,34.73,1241522.0,33.5769,33.6156,33.5093,33.5383,1241522.0
2024-01-18 09:30:00,34.81,34.84,34.68,34.79,368124.0,33.6156,33.6445,33.49,33.5962,368124.0
2024-01-18 09:35:00,34.8,34.82,34.53,34.55,210891.0,33.6059,33.6252,33.3452,33.3645,210891.0
2024-01-18 09:40:00,34.56,34.67,34.48,34.62,196288.0,33.3741,33.4804,33.2969,33.4321,196288.0
2024-01-18 09:45:00,34.62,34.64,34.54,34.62,172361.0,33.4321,33.4514,33.3548,33.4321,172361.0
2024-01-18 09:50:00,34.63,34.74,34.55,34.69,116491.0,33.4417,33.548,33.3645,33.4997,116491.0
2024-01-18 09:55:00,34.68,34.8,34.67,34.79,92906.0,33.49,33.6059,33.4804,33.5962,92906.0
2024-01-18 10:00:00,34.78,34.79,34.67,34.69,150799.0,33.5866,33.5962,33.4804,33.4997,150799.0
2024-01-18 10:05:00,34.68,34.77,34.68,34.71,87812.0,33.49,33.5769,33.49,33.519,87812.0
2024-01-18 10:10:00,34.7,34.79,34.68,34.78,104150.0,33.5093,33.5962,33.49,33.5866,104150.0
2024-01-18 10:15:00,34.78,34.79,34.68,34.69,62274.0,33.5866,33.5962,33.49,33.4997,62274.0
2024-01-18 10:20:00,34.69,34.7,34.61,34.62,93272.0,33.4997,33.5093,33.4224,33.4321,93272.0
2024-01-18 10:25:00,34.63,34.71,34.61,34.66,120818.0,33.4417,33.519,33.4224,33.4707,120818.0
2024-01-18 10:30:00,34.65,34.67,34.58,34.62,78270.0,33.461,33.4804,33.3934,33.4321,78270.0
2024-01-18 10:35:00,34.61,34.69,34.59,34.61,57690.0,33.4224,33.4997,33.4031,33.4224,57690.0
2024-01-18 10:40:00,34.62,34.62,34.57,34.6,88108.0,33.4321,33.4321,33.3838,33.4128,88108.0
2024-01-18 10:45:00,34.59,34.6,34.49,34.52,125001.0,33.4031,33.4128,33.3065,33.3355,125001.0
2024-01-18 10:50:00,34.51,34.53,34.48,34.5,106140.0,33.3258,33.3452,33.2969,33.3162,106140.0
2024-01-18 10:55:00,34.5,34.52,34.46,34.49,128574.0,33.3162,33.3355,33.2776,33.3065,128574.0
2024-01-18 11:00:00,34.49,34.49,34.41,34.43,115376.0,33.3065,33.3065,33.2293,33.2486,115376.0
2024-01-18 11:05:00,34.44,34.48,34.38,34.46,83903.0,33.2582,33.2969,33.2003,33.2776,83903.0
2024-01-18 11:10:00,34.46,34.48,34.43,34.44,53922.0,33.2776,33.2969,33.2486,33.2582,53922.0
2024-01-18 11:15:00,34.44,34.47,34.41,34.43,94440.0,33.2582,33.2872,33.2293,33.2486,94440.0
2024-01-18 11:20:00,34.43,34.51,34.4,34.5,77026.0,33.2486,33.3258,33.2196,33.3162,77026.0
2024-01-18 11:25:00,34.5,34.6,34.49,34.59,104609.0,33.3162,33.4128,33.3065,33.4031,104609.0
2024-01-18 11:30:00,34.59,34.63,34.57,34.58,73026.0,33.4031,33.4417,33.3838,33.3934,73026.0
2024-01-18 11:35:00,34.58,34.63,34.58,34.58,54131.0,33.3934,33.4417,33.3934,33.3934,54131.0
2024-01-18 11:40:00,34.57,34.57,34.48,34.49,69428.0,33.3838,33.3838,33.2969,33.3065,69428.0
2024-01-18 11:45:00,34.49,34.5,34.44,34.47,87418.0,33.3065,33.3162,33.2582,33.2872,87418.0
2024-01-18 11:50:00,34.47,34.54,34.46,34.52,42466.0,33.2872,33.3548,33.2776,33.3355,42466.0
2024-01-18 11:55:00,34.52,34.55,34.49,34.53,33935.0,33.3355,33.3645,33.3065,33.3452,33935.0
2024-01-18 12:00:00,34.52,34.54,34.44,34.46,76663.0,33.3355,33.3548,33.2582,33.2776,76663.0
2024-01-18 12:05:00,34.46,34.47,34.43,34.45,57299.0,33.2776,33.2872,33.2486,33.2679,57299.0
2024-01-18 12:10:00,34.45,34.48,34.4,34.46,73734.0,33.2679,33.2969,33.2196,33.2776,73734.0
2024-01-18 12:15:00,34.47,34.51,34.45,34.47,38303.0,33.2872,33.3258,33.2679,33.2872,38303.0
2024-01-18 12:20:00,34.47,34.52,34.46,34.52,62989.0,33.2872,33.3355,33.2776,33.3355,62989.0
2024-01-18 12:25:00,34.52,34.54,34.48,34.48,63180.0,33.3355,33.3548,33.2969,33.2969,63180.0
2024-01-18 12:30:00,34.48,34.49,34.44,34.46,52188.0,33.2969,33.3065,33.2582,33.2776,52188.0
2024-01-18 12:35:00,34.47,34.54,34.46,34.52,45875.0,33.2872,33.3548,33.2776,33.3355,45875.0
2024-01-18 12:40:00,34.53,34.57,34.52,34.54,42469.0,33.3452,33.3838,33.3355,33.3548,42469.0
2024-01-18 12:45:00,34.55,34.55,34.48,34.5,47518.0,33.3645,33.3645,33.2969,33.3162,47518.0
2024-01-18 12:50:00,34.49,34.49,34.46,34.47,22584.0,33.3065,33.3065,33.2776,33.2872,22584.0
2024-01-18 12:55:00,34.48,34.49,34.45,34.47,28273.0,33.2969,33.3065,33.2679,33.2872,28273.0
2024-01-18 13:00:00,34.47,34.49,34.43,34.45,78558.0,33.2872,33.3065,33.2486,33.2679,78558.0
2024-01-18 13:05:00,34.45,34.46,34.43,34.45,87357.0,33.2679,33.2776,33.2486,33.2679,87357.0
2024-01-18 13:10:00,34.45,34.47,34.42,34.45,63321.0,33.2679,33.2872,33.2389,33.2679,63321.0
2024-01-18 13:15:00,34.45,34.46,34.39,34.4,104214.0,33.2679,33.2776,33.21,33.2196,104214.0
2024-01-18 13:20:00,34.4,34.47,34.39,34.47,107368.0,33.2196,33.2872,33.21,33.2872,107368.0
2024-01-18 13:25:00,34.47,34.51,34.44,34.47,119196.0,33.2872,33.3258,33.2582,33.2872,119196.0
2024-01-18 13:30:00,34.46,34.53,34.45,34.5,51103.0,33.2776,33.3452,33.2679,33.3162,51103.0
2024-01-18 13:35:00,34.5,34.57,34.49,34.54,89646.0,33.3162,33.3838,33.3065,33.3548,89646.0
2024-01-18 13:40:00,34.55,34.59,34.53,34.57,95230.0,33.3645,33.4031,33.3452,33.3838,95230.0
2024-01-18 13:45:00,34.58,34.6,34.55,34.55,73731.0,33.3934,33.4128,33.3645,33.3645,73731.0
2024-01-18 13:50:00,34.55,34.61,34.55,34.57,119571.0,33.3645,33.4224,33.3645,33.3838,119571.0
2024-01-18 13:55:00,34.56,34.57,34.5,34.52,71595.0,33.3741,33.3838,33.3162,33.3355,71595.0
2024-01-18 14:00:00,34.52,34.53,34.49,34.51,64921.0,33.3355,33.3452,33.3065,33.3258,64921.0
2024-01-18 14:05:00,34.51,34.56,34.51,34.55,35007.0,33.3258,33.3741,33.3258,33.3645,35007.0
2024-01-18 14:10:00,34.55,34.56,34.49,34.51,77229.0,33.3645,33.3741,33.3065,33.3258,77229.0
2024-01-18 14:15:00,34.52,34.57,34.51,34.52,57028.0,33.3355,33.3838,33.3258,33.3355,57028.0
2024-01-18 14:20:00,34.52,34.56,34.51,34.54,49218.0,33.3355,33.3741,33.3258,33.3548,49218.0
2024-01-18 14:25:00,34.53,34.58,34.52,34.53,64991.0,33.3452,33.3934,33.3355,33.3452,64991.0
2024-01-18 14:30:00,34.54,34.59,34.53,34.56,51433.0,33.3548,33.4031,33.3452,33.3741,51433.0
2024-01-18 14:35:00,34.57,34.61,34.56,34.58,66512.0,33.3838,33.4224,33.3741,33.3934,66512.0
2024-01-18 14:40:00,34.57,34.59,34.53,34.55,69575.0,33.3838,33.4031,33.3452,33.3645,69575.0
2024-01-18 14:45:00,34.55,34.55,34.48,34.5,65171.0,33.3645,33.3645,33.2969,33.3162,65171.0
2024-01-18 14:50:00,34.5,34.57,34.49,34.54,120921.0,33.3162,33.3838,33.3065,33.3548,120921.0
2024-01-18 14:55:00,34.54,34.57,34.53,34.55,44318.0,33.3548,33.3838,33.3452,33.3645,44318.0
2024-01-18 15:00:00,34.55,34.55,34.51,34.52,40840.0,33.3645,33.3645,33.3258,33.3355,40840.0
2024-01-18 15:05:00,34.52,34.58,34.51,34.58,41350.0,33.3355,33.3934,33.3258,33.3934,41350.0
2024-01-18 15:10:00,34.58,34.62,34.56,34.59,85022.0,33.3934,33.4321,33.3741,33.4031,85022.0
2024-01-18 15:15:00,34.59,34.65,34.58,34.61,216253.0,33.4031,33.461,33.3934,33.4224,216253.0
2024-01-18 15:20:00,34.61,34.65,34.59,34.62,90183.0,33.4224,33.461,33.4031,33.4321,90183.0
2024-01-18 15:25:00,34.62,34.63,34.59,34.63,73741.0,33.4321,33.4417,33.4031,33.4417,73741.0
2024-01-18 15:30:00,34.63,34.69,34.63,34.68,159995.0,33.4417,33.4997,33.4417,33.49,159995.0
2024-01-18 15:35:00,34.68,34.7,34.58,34.59,154000.0,33.49,33.5093,33.3934,33.4031,154000.0
2024-01-18 15:40:00,34.58,34.62,34.57,34.62,112831.0,33.3934,33.4321,33.3838,33.4321,112831.0
2024-01-18 15:45:00,34.61,34.63,34.59,34.62,152385.0,33.4224,33.4417,33.4031,33.4321,152385.0
2024-01-18 15:50:00,34.63,34.65,34.61,34.64,253853.0,33.4417,33.461,33.4224,33.4514,253853.0
2024-01-18 15:55:00,34.64,34.64,34.59,34.62,536075.0,33.4514,33.4514,33.4031,33.4321,536075.0
2024-01-19 09:30:00,34.57,34.6,34.33,34.45,752579.0,33.3838,33.4128,33.152,33.2679,752579.0
2024-01-19 09:35:00,34.44,34.49,34.21,34.23,184228.0,33.2582,33.3065,33.0361,33.0555,184228.0
2024-01-19 09:40:00,34.22,34.36,34.21,34.34,130804.0,33.0458,33.181,33.0361,33.1617,130804.0
2024-01-19 09:45:00,34.34,34.39,34.28,34.36,136930.0,33.1617,33.21,33.1037,33.181,136930.0
2024-01-19 09:50:00,34.36,34.57,34.36,34.56,118842.0,33.181,33.3838,33.181,33.3741,118842.0
2024-01-19 09:55:00,34.56,34.63,34.5,34.63,134406.0,33.3741,33.4417,33.3162,33.4417,134406.0
2024-01-19 10:00:00,34.63,34.69,34.53,34.57,105119.0,33.4417,33.4997,33.3452,33.3838,105119.0
2024-01-19 10:05:00,34.56,34.56,34.46,34.56,86363.0,33.3741,33.3741,33.2776,33.3741,86363.0
2024-01-19 10:10:00,34.55,34.56,34.42,34.45,67092.0,33.3645,33.3741,33.2389,33.2679,67092.0
2024-01-19 10:15:00,34.45,34.5,34.42,34.45,69934.0,33.2679,33.3162,33.2389,33.2679,69934.0
2024-01-19 10:20:00,34.45,34.48,34.4,34.44,39546.0,33.2679,33.2969,33.2196,33.2582,39546.0
2024-01-19 10:25:00,34.43,34.46,34.37,34.45,70722.0,33.2486,33.2776,33.1906,33.2679,70722.0
2024-01-19 10:30:00,34.44,34.44,34.34,34.38,102318.0,33.2582,33.2582,33.1617,33.2003,102318.0
2024-01-19 10:35:00,34.39,34.44,34.35,34.41,70688.0,33.21,33.2582,33.1713,33.2293,70688.0
2024-01-19 10:40:00,34.41,34.43,34.35,34.39,54654.0,33.2293,33.2486,33.1713,33.21,54654.0
2024-01-19 10:45:00,34.38,34.39,34.26,34.27,155782.0,33.2003,33.21,33.0844,33.0941,155782.0
2024-01-19 10:50:00,34.27,34.41,34.25,34.41,105386.0,33.0941,33.2293,33.0748,33.2293,105386.0
2024-01-19 10:55:00,34.41,34.52,34.4,34.51,90853.0,33.2293,33.3355,33.2196,33.3258,90853.0
2024-01-19 11:00:00,34.52,34.58,34.51,34.55,99713.0,33.3355,33.3934,33.3258,33.3645,99713.0
2024-01-19 11:05:00,34.54,34.61,34.53,34.58,75555.0,33.3548,33.4224,33.3452,33.3934,75555.0
2024-01-19 11:10:00,34.58,34.64,34.55,34.58,99437.0,33.3934,33.4514,33.3645,33.3934,99437.0
2024-01-19 11:15:00,34.57,34.62,34.5,34.53,66797.0,33.3838,33.4321,33.3162,33.3452,66797.0
2024-01-19 11:20:00,34.52,34.52,34.47,34.52,45709.0,33.3355,33.3355,33.2872,33.3355,45709.0
2024-01-19 11:25:00,34.52,34.52,34.44,34.48,39741.0,33.3355,33.3355,33.2582,33.2969,39741.0
2024-01-19 11:30:00,34.49,34.49,34.4,34.41,47411.0,33.3065,33.3065,33.2196,33.2293,47411.0
2024-01-19 11:35:00,34.41,34.44,34.39,34.44,47971.0,33.2293,33.2582,33.21,33.2582,47971.0
2024-01-19 11:40:00,34.43,34.43,34.35,34.37,41054.0,33.2486,33.2486,33.1713,33.1906,41054.0
2024-01-19 11:45:00,34.36,34.41,34.35,34.41,57007.0,33.181,33.2293,33.1713,33.2293,57007.0
2024-01-19 11:50:00,34.4,34.46,34.4,34.43,29197.0,33.2196,33.2776,33.2196,33.2486,29197.0
2024-01-19 11:55:00,34.43,34.47,34.4,34.46,39076.0,33.2486,33.2872,33.2196,33.2776,39076.0
2024-01-19 12:00:00,34.45,34.46,34.4,34.41,31422.0,33.2679,33.2776,33.2196,33.2293,31422.0
2024-01-19 12:05:00,34.42,34.43,34.39,34.4,38309.0,33.2389,33.2486,33.21,33.2196,38309.0
2024-01-19 12:10:00,34.39,34.45,34.38,34.42,37839.0,33.21,33.2679,33.2003,33.2389,37839.0
2024-01-19 12:15:00,34.43,34.45,34.41,34.43,50299.0,33.2486,33.2679,33.2293,33.2486,50299.0
2024-01-19 12:20:00,34.43,34.45,34.4,34.44,32689.0,33.2486,33.2679,33.2196,33.2582,32689.0
2024-01-19 12:25:00,34.44,34.49,34.43,34.46,25065.0,33.2582,33.3065,33.2486,33.2776,25065.0
2024-01-19 12:30:00,34.46,34.52,34.46,34.48,71608.0,33.2776,33.3355,33.2776,33.2969,71608.0
2024-01-19 12:35:00,34.48,34.56,34.47,34.5,75420.0,33.2969,33.3741,33.2872,33.3162,75420.0
2024-01-19 12:40:00,34.5,34.52,34.47,34.48,47237.0,33.3162,33.3355,33.2872,33.2969,47237.0
2024-01-19 12:45:00,34.48,34.49,34.44,34.46,94936.0,33.2969,33.3065,33.2582,33.2776,94936.0
2024-01-19 12:50:00,34.46,34.47,34.43,34.45,47383.0,33.2776,33.2872,33.2486,33.2679,47383.0
2024-01-19 12:55:00,34.45,34.53,34.45,34.53,78134.0,33.2679,33.3452,33.2679,33.3452,78134.0
2024-01-19 13:00:00,34.53,34.54,34.46,34.47,59812.0,33.3452,33.3548,33.2776,33.2872,59812.0
2024-01-19 13:05:00,34.47,34.51,34.46,34.48,42481.0,33.2872,33.3258,33.2776,33.2969,42481.0
2024-01-19 13:10:00,34.47,34.5,34.46,34.48,33221.0,33.2872,33.3162,33.2776,33.2969,33221.0
2024-01-19 13:15:00,34.48,34.52,34.45,34.45,63066.0,33.2969,33.3355,33.2679,33.2679,63066.0
2024-01-19 13:20:00,34.45,34.48,34.45,34.45,39063.0,33.2679,33.2969,33.2679,33.2679,39063.0
2024-01-19 13:25:00,34.45,34.48,34.43,34.48,59107.0,33.2679,33.2969,33.2486,33.2969,59107.0
2024-01-19 13:30:00,34.48,34.49,34.44,34.45,54415.0,33.2969,33.3065,33.2582,33.2679,54415.0
2024-01-19 13:35:00,34.45,34.48,34.41,34.44,44110.0,33.2679,33.2969,33.2293,33.2582,44110.0
2024-01-19 13:40:00,34.44,34.46,34.39,34.42,63271.0,33.2582,33.2776,33.21,33.2389,63271.0
2024-01-19 13:45:00,34.43,34.44,34.38,34.4,44395.0,33.2486,33.2582,33.2003,33.2196,44395.0
2024-01-19 13:50:00,34.4,34.4,34.36,34.38,100459.0,33.2196,33.2196,33.181,33.2003,100459.0
2024-01-19 13:55:00,34.38,34.41,34.37,34.39,156798.0,33.2003,33.2293,33.1906,33.21,156798.0
2024-01-19 14:00:00,34.4,34.46,34.38,34.45,108033.0,33.2196,33.2776,33.2003,33.2679,108033.0
2024-01-19 14:05:00,34.45,34.46,34.43,34.45,63186.0,33.2679,33.2776,33.2486,33.2679,63186.0
2024-01-19 14:10:00,34.45,34.51,34.44,34.49,71292.0,33.2679,33.3258,33.2582,33.3065,71292.0
2024-01-19 14:15:00,34.5,34.51,34.47,34.5,75242.0,33.3162,33.3258,33.2872,33.3162,75242.0
2024-01-19 14:20:00,34.5,34.54,34.49,34.54,99728.0,33.3162,33.3548,33.3065,33.3548,99728.0
2024-01-19 14:25:00,34.53,34.64,34.53,34.59,104076.0,33.3452,33.4514,33.3452,33.4031,104076.0
2024-01-19 14:30:00,34.59,34.62,34.52,34.54,44447.0,33.4031,33.4321,33.3355,33.3548,44447.0
2024-01-19 14:35:00,34.54,34.55,34.5,34.54,39449.0,33.3548,33.3645,33.3162,33.3548,39449.0
2024-01-19 14:40:00,34.55,34.57,34.52,34.55,56808.0,33.3645,33.3838,33.3355,33.3645,56808.0
2024-01-19 14:45:00,34.56,34.56,34.5,34.52,56765.0,33.3741,33.3741,33.3162,33.3355,56765.0
2024-01-19 14:50:00,34.53,34.53,34.48,34.52,38317.0,33.3452,33.3452,33.2969,33.3355,38317.0
2024-01-19 14:55:00,34.52,34.57,34.51,34.56,60161.0,33.3355,33.3838,33.3258,33.3741,60161.0
2024-01-19 15:00:00,34.55,34.61,34.53,34.58,62420.0,33.3645,33.4224,33.3452,33.3934,62420.0
2024-01-19 15:05:00,34.58,34.59,34.54,34.57,42279.0,33.3934,33.4031,33.3548,33.3838,42279.0
2024-01-19 15:10:00,34.57,34.58,34.54,34.55,77034.0,33.3838,33.3934,33.3548,33.3645,77034.0
2024-01-19 15:15:00,34.55,34.58,34.55,34.55,44840.0,33.3645,33.3934,33.3645,33.3645,44840.0
2024-01-19 15:20:00,34.55,34.56,34.51,34.55,71186.0,33.3645,33.3741,33.3258,33.3645,71186.0
2024-01-19 15:25:00,34.55,34.63,34.54,34.59,151973.0,33.3645,33.4417,33.3548,33.4031,151973.0
2024-01-19 15:30:00,34.59,34.62,34.58,34.59,113346.0,33.4031,33.4321,33.3934,33.4031,113346.0
2024-01-19 15:35:00,34.6,34.61,34.56,34.59,111565.0,33.4128,33.4224,33.3741,33.4031,111565.0
2024-01-19 15:40:00,34.58,34.59,34.53,34.55,94943.0,33.3934,33.4031,33.3452,33.3645,94943.0
2024-01-19 15:45:00,34.55,34.56,34.51,34.52,137858.0,33.3645,33.3741,33.3258,33.3355,137858.0
2024-01-19 15:50:00,34.51,34.56,34.51,34.52,250749.0,33.3258,33.3741,33.3258,33.3355,250749.0
2024-01-19 15:55:00,34.52,34.59,34.52,34.57,494669.0,33.3355,33.4031,33.3355,33.3838,494669.0
2024-01-22 09:30:00,34.31,34.43,34.2,34.41,478424.0,33.1327,33.2486,33.0265,33.2293,478424.0
2024-01-22 09:35:00,34.41,34.54,34.4,34.45,146735.0,33.2293,33.3548,33.2196,33.2679,146735.0
2024-01-22 09:40:00,34.46,34.53,34.35,34.42,158777.0,33.2776,33.3452,33.1713,33.2389,158777.0
2024-01-22 09:45:00,34.43,34.55,34.36,34.54,121699.0,33.2486,33.3645,33.181,33.3548,121699.0
2024-01-22 09:50:00,34.54,34.7,34.49,34.69,135217.0,33.3548,33.5093,33.3065,33.4997,135217.0
2024-01-22 09:55:00,34.7,34.79,34.7,34.73,119224.0,33.5093,33.5962,33.5093,33.5383,119224.0
2024-01-22 10:00:00,34.74,34.79,34.59,34.66,229992.0,33.548,33.5962,33.4031,33.4707,229992.0
2024-01-22 10:05:00,34.64,34.72,34.62,34.68,122240.0,33.4514,33.5286,33.4321,33.49,122240.0
2024-01-22 10:10:00,34.68,34.82,34.67,34.67,176879.0,33.49,33.6252,33.4804,33.4804,176879.0
2024-01-22 10:15:00,34.66,34.8,34.66,34.7,173187.0,33.4707,33.6059,33.4707,33.5093,173187.0
2024-01-22 10:20:00,34.7,34.74,34.64,34.68,97348.0,33.5093,33.548,33.4514,33.49,97348.0
2024-01-22 10:25:00,34.67,34.74,34.66,34.7,103456.0,33.4804,33.548,33.4707,33.5093,103456.0
2024-01-22 10:30:00,34.69,34.7,34.6,34.62,77041.0,33.4997,33.5093,33.4128,33.4321,77041.0
2024-01-22 10:35:00,34.62,34.62,34.53,34.57,49462.0,33.4321,33.4321,33.3452,33.3838,49462.0
2024-01-22 10:40:00,34.58,34.64,34.55,34.56,123864.0,33.3934,33.4514,33.3645,33.3741,123864.0
2024-01-22 10:45:00,34.56,34.6,34.54,34.56,69829.0,33.3741,33.4128,33.3548,33.3741,69829.0
2024-01-22 10:50:00,34.56,34.61,34.52,34.59,127533.0,33.3741,33.4224,33.3355,33.4031,127533.0
2024-01-22 10:55:00,34.59,34.66,34.59,34.64,78872.0,33.4031,33.4707,33.4031,33.4514,78872.0
2024-01-22 11:00:00,34.64,34.65,34.54,34.58,85097.0,33.4514,33.461,33.3548,33.3934,85097.0
2024-01-22 11:05:00,34.58,34.62,34.57,34.62,64387.0,33.3934,33.4321,33.3838,33.4321,64387.0
2024-01-22 11:10:00,34.61,34.65,34.59,34.65,58705.0,33.4224,33.461,33.4031,33.461,58705.0
2024-01-22 11:15:00,34.65,34.73,34.64,34.73,137246.0,33.461,33.5383,33.4514,33.5383,137246.0
2024-01-22 11:20:00,34.72,34.74,34.64,34.69,99077.0,33.5286,33.548,33.4514,33.4997,99077.0
2024-01-22 11:25:00,34.69,34.71,34.66,34.67,60180.0,33.4997,33.519,33.4707,33.4804,60180.0
2024-01-22 11:30:00,34.67,34.68,34.6,34.62,57214.0,33.4804,33.49,33.4128,33.4321,57214.0
2024-01-22 11:35:00,34.62,34.62,34.58,34.6,60379.0,33.4321,33.4321,33.3934,33.4128,60379.0
2024-01-22 11:40:00,34.61,34.61,34.57,34.57,71033.0,33.4224,33.4224,33.3838,33.3838,71033.0
2024-01-22 11:45:00,34.57,34.61,34.54,34.56,65380.0,33.3838,33.4224,33.3548,33.3741,65380.0
2024-01-22 11:50:00,34.56,34.66,34.55,34.66,56075.0,33.3741,33.4707,33.3645,33.4707,56075.0
2024-01-22 11:55:00,34.66,34.7,34.65,34.68,50756.0,33.4707,33.5093,33.461,33.49,50756.0
2024-01-22 12:00:00,34.68,34.71,34.67,34.7,94861.0,33.49,33.519,33.4804,33.5093,94861.0
2024-01-22 12:05:00,34.7,34.73,34.65,34.7,111494.0,33.5093,33.5383,33.461,33.5093,111494.0
2024-01-22 12:10:00,34.7,34.87,34.7,34.87,59739.0,33.5093,33.6735,33.5093,33.6735,59739.0
2024-01-22 12:15:00,34.87,34.88,34.83,34.86,57960.0,33.6735,33.6831,33.6349,33.6638,57960.0
2024-01-22 12:20:00,34.85,34.89,34.83,34.84,48105.0,33.6542,33.6928,33.6349,33.6445,48105.0
2024-01-22 12:25:00,34.84,34.86,34.8,34.81,32389.0,33.6445,33.6638,33.6059,33.6156,32389.0
2024-01-22 12:30:00,34.82,34.82,34.78,34.79,75699.0,33.6252,33.6252,33.5866,33.5962,75699.0
2024-01-22 12:35:00,34.8,34.84,34.78,34.83,89737.0,33.6059,33.6445,33.5866,33.6349,89737.0
2024-01-22 12:40:00,34.84,34.86,34.79,34.84,71064.0,33.6445,33.6638,33.5962,33.6445,71064.0
2024-01-22 12:45:00,34.84,34.93,34.83,34.92,138512.0,33.6445,33.7314,33.6349,33.7218,138512.0
2024-01-22 12:50:00,34.93,34.94,34.81,34.83,67959.0,33.7314,33.7411,33.6156,33.6349,67959.0
2024-01-22 12:55:00,34.83,34.83,34.77,34.79,41960.0,33.6349,33.6349,33.5769,33.5962,41960.0
2024-01-22 13:00:00,34.79,34.81,34.76,34.8,53781.0,33.5962,33.6156,33.5673,33.6059,53781.0
2024-01-22 13:05:00,34.8,34.87,34.78,34.86,92767.0,33.6059,33.6735,33.5866,33.6638,92767.0
2024-01-22 13:10:00,34.85,34.93,34.85,34.91,104726.0,33.6542,33.7314,33.6542,33.7121,104726.0
2024-01-22 13:15:00,34.92,34.97,34.89,34.9,106796.0,33.7218,33.7701,33.6928,33.7025,106796.0
2024-01-22 13:20:00,34.9,34.91,34.87,34.89,44753.0,33.7025,33.7121,33.6735,33.6928,44753.0
2024-01-22 13:25:00,34.89,34.89,34.82,34.85,59141.0,33.6928,33.6928,33.6252,33.6542,59141.0
2024-01-22 13:30:00,34.84,34.87,34.82,34.86,45571.0,33.6445,33.6735,33.6252,33.6638,45571.0
2024-01-22 13:35:00,34.86,34.94,34.83,34.94,46640.0,33.6638,33.7411,33.6349,33.7411,46640.0
2024-01-22 13:40:00,34.94,34.95,34.91,34.94,71348.0,33.7411,33.7507,33.7121,33.7411,71348.0
2024-01-22 13:45:00,34.94,34.99,34.93,34.95,69638.0,33.7411,33.7894,33.7314,33.7507,69638.0
2024-01-22 13:50:00,34.96,35.02,34.94,34.98,132798.0,33.7604,33.8183,33.7411,33.7797,132798.0
2024-01-22 13:55:00,34.98,35.01,34.98,34.98,60102.0,33.7797,33.8087,33.7797,33.7797,60102.0
2024-01-22 14:00:00,34.98,35.01,34.94,34.95,50055.0,33.7797,33.8087,33.7411,33.7507,50055.0
2024-01-22 14:05:00,34.94,34.98,34.91,34.97,47893.0,33.7411,33.7797,33.7121,33.7701,47893.0
2024-01-22 14:10:00,34.97,34.98,34.92,34.94,61353.0,33.7701,33.7797,33.7218,33.7411,61353.0
2024-01-22 14:15:00,34.94,34.95,34.9,34.94,237304.0,33.7411,33.7507,33.7025,33.7411,237304.0
2024-01-22 14:20:00,34.94,34.99,34.93,34.98,101956.0,33.7411,33.7894,33.7314,33.7797,101956.0
2024-01-22 14:25:00,34.98,35.0,34.97,34.99,52633.0,33.7797,33.799,33.7701,33.7894,52633.0
2024-01-22 14:30:00,34.98,35.01,34.96,34.97,117994.0,33.7797,33.8087,33.7604,33.7701,117994.0
2024-01-22 14:35:00,34.97,35.03,34.96,35.02,57673.0,33.7701,33.828,33.7604,33.8183,57673.0
2024-01-22 14:40:00,35.03,35.03,34.99,35.0,102269.0,33.828,33.828,33.7894,33.799,102269.0
2024-01-22 14:45:00,35.01,35.04,34.99,35.01,74834.0,33.8087,33.8377,33.7894,33.8087,74834.0
2024-01-22 14:50:00,35.01,35.03,34.97,35.02,243697.0,33.8087,33.828,33.7701,33.8183,243697.0
2024-01-22 14:55:00,35.01,35.07,35.0,35.07,83364.0,33.8087,33.8666,33.799,33.8666,83364.0
2024-01-22 15:00:00,35.07,35.07,35.02,35.02,97977.0,33.8666,33.8666,33.8183,33.8183,97977.0
2024-01-22 15:05:00,35.02,35.05,34.99,35.05,88128.0,33.8183,33.8473,33.7894,33.8473,88128.0
2024-01-22 15:10:00,35.05,35.1,35.04,35.09,61840.0,33.8473,33.8956,33.8377,33.8859,61840.0
2024-01-22 15:15:00,35.09,35.13,35.08,35.11,148273.0,33.8859,33.9246,33.8763,33.9053,148273.0
2024-01-22 15:20:00,35.11,35.11,35.06,35.08,78143.0,33.9053,33.9053,33.857,33.8763,78143.0
2024-01-22 15:25:00,35.08,35.08,35.05,35.05,59181.0,33.8763,33.8763,33.8473,33.8473,59181.0
2024-01-22 15:30:00,35.05,35.08,35.05,35.05,99534.0,33.8473,33.8763,33.8473,33.8473,99534.0
2024-01-22 15:35:00,35.05,35.08,35.01,35.03,204752.0,33.8473,33.8763,33.8087,33.828,204752.0
2024-01-22 15:40:00,35.03,35.08,35.03,35.05,108789.0,33.828,33.8763,33.828,33.8473,108789.0
2024-01-22 15:45:00,35.05,35.06,35.01,35.01,179082.0,33.8473,33.857,33.8087,33.8087,179082.0
2024-01-22 15:50:00,35.02,35.03,34.96,34.97,318656.0,33.8183,33.828,33.7604,33.7701,318656.0
2024-01-22 15:55:00,34.96,35.03,34.96,34.98,583955.0,33.7604,33.828,33.7604,33.7797,583955.0
2024-01-23 09:30:00,35.25,35.43,35.2,35.22,276735.0,34.0405,34.2143,33.9922,34.0115,276735.0
2024-01-23 09:35:00,35.22,35.41,35.17,35.3,100729.0,34.0115,34.195,33.9632,34.0887,100729.0
2024-01-23 09:40:00,35.29,35.31,35.16,35.3,82374.0,34.0791,34.0984,33.9535,34.0887,82374.0
2024-01-23 09:45:00,35.31,35.34,35.18,35.23,83842.0,34.0984,34.1274,33.9729,34.0211,83842.0
2024-01-23 09:50:00,35.23,35.25,35.16,35.2,81401.0,34.0211,34.0405,33.9535,33.9922,81401.0
2024-01-23 09:55:00,35.2,35.26,35.19,35.24,102067.0,33.9922,34.0501,33.9825,34.0308,102067.0
2024-01-23 10:00:00,35.25,35.27,35.18,35.26,69831.0,34.0405,34.0598,33.9729,34.0501,69831.0
2024-01-23 10:05:00,35.27,35.4,35.26,35.35,104262.0,34.0598,34.1853,34.0501,34.137,104262.0
2024-01-23 10:10:00,35.34,35.35,35.26,35.3,51344.0,34.1274,34.137,34.0501,34.0887,51344.0
2024-01-23 10:15:00,35.3,35.37,35.3,35.33,59708.0,34.0887,34.1563,34.0887,34.1177,59708.0
2024-01-23 10:20:00,35.33,35.37,35.26,35.29,92766.0,34.1177,34.1563,34.0501,34.0791,92766.0
2024-01-23 10:25:00,35.29,35.29,35.2,35.25,60731.0,34.0791,34.0791,33.9922,34.0405,60731.0
2024-01-23 10:30:00,35.25,35.25,35.12,35.13,41842.0,34.0405,34.0405,33.9149,33.9246,41842.0
2024-01-23 10:35:00,35.12,35.16,35.07,35.15,55887.0,33.9149,33.9535,33.8666,33.9439,55887.0
2024-01-23 10:40:00,35.14,35.15,35.02,35.06,59191.0,33.9342,33.9439,33.8183,33.857,59191.0
2024-01-23 10:45:00,35.06,35.1,35.05,35.1,64754.0,33.857,33.8956,33.8473,33.8956,64754.0
2024-01-23 10:50:00,35.1,35.1,35.02,35.08,119694.0,33.8956,33.8956,33.8183,33.8763,119694.0
2024-01-23 10:55:00,35.08,35.11,35.04,35.06,45311.0,33.8763,33.9053,33.8377,33.857,45311.0
2024-01-23 11:00:00,35.06,35.08,35.05,35.08,26521.0,33.857,33.8763,33.8473,33.8763,26521.0
2024-01-23 11:05:00,35.08,35.09,35.01,35.03,49301.0,33.8763,33.8859,33.8087,33.828,49301.0
2024-01-23 11:10:00,35.04,35.12,35.04,35.06,63000.0,33.8377,33.9149,33.8377,33.857,63000.0
2024-01-23 11:15:00,35.07,35.08,35.01,35.04,72949.0,33.8666,33.8763,33.8087,33.8377,72949.0
2024-01-23 11:20:00,35.04,35.12,35.03,35.11,47236.0,33.8377,33.9149,33.828,33.9053,47236.0
2024-01-23 11:25:00,35.11,35.12,35.07,35.09,124495.0,33.9053,33.9149,33.8666,33.8859,124495.0
2024-01-23 11:30:00,35.09,35.13,35.03,35.05,74639.0,33.8859,33.9246,33.828,33.8473,74639.0
2024-01-23 11:35:00,35.04,35.12,35.04,35.12,68219.0,33.8377,33.9149,33.8377,33.9149,68219.0
2024-01-23 11:40:00,35.12,35.21,35.11,35.2,35711.0,33.9149,34.0018,33.9053,33.9922,35711.0
2024-01-23 11:45:00,35.21,35.21,35.12,35.13,31363.0,34.0018,34.0018,33.9149,33.9246,31363.0
2024-01-23 11:50:00,35.13,35.19,35.13,35.19,42943.0,33.9246,33.9825,33.9246,33.9825,42943.0
2024-01-23 11:55:00,35.19,35.21,35.16,35.19,36290.0,33.9825,34.0018,33.9535,33.9825,36290.0
2024-01-23 12:00:00,35.2,35.23,35.17,35.17,66456.0,33.9922,34.0211,33.9632,33.9632,66456.0
2024-01-23 12:05:00,35.18,35.2,35.16,35.18,24105.0,33.9729,33.9922,33.9535,33.9729,24105.0
2024-01-23 12:10:00,35.18,35.2,35.14,35.16,73950.0,33.9729,33.9922,33.9342,33.9535,73950.0
2024-01-23 12:15:00,35.16,35.19,35.15,35.18,45595.0,33.9535,33.9825,33.9439,33.9729,45595.0
2024-01-23 12:20:00,35.18,35.19,35.13,35.15,33235.0,33.9729,33.9825,33.9246,33.9439,33235.0
2024-01-23 12:25:00,35.15,35.18,35.14,35.16,36099.0,33.9439,33.9729,33.9342,33.9535,36099.0
2024-01-23 12:30:00,35.17,35.2,35.14,35.14,37473.0,33.9632,33.9922,33.9342,33.9342,37473.0
2024-01-23 12:35:00,35.15,35.16,35.11,35.13,25779.0,33.9439,33.9535,33.9053,33.9246,25779.0
2024-01-23 12:40:00,35.13,35.13,35.09,35.11,27868.0,33.9246,33.9246,33.8859,33.9053,27868.0
2024-01-23 12:45:00,35.11,35.11,35.05,35.07,76373.0,33.9053,33.9053,33.8473,33.8666,76373.0
2024-01-23 12:50:00,35.06,35.15,35.05,35.15,49167.0,33.857,33.9439,33.8473,33.9439,49167.0
2024-01-23 12:55:00,35.15,35.18,35.13,35.16,43398.0,33.9439,33.9729,33.9246,33.9535,43398.0
2024-01-23 13:00:00,35.16,35.19,35.13,35.16,46500.0,33.9535,33.9825,33.9246,33.9535,46500.0
2024-01-23 13:05:00,35.15,35.17,35.11,35.16,42657.0,33.9439,33.9632,33.9053,33.9535,42657.0
2024-01-23 13:10:00,35.16,35.17,35.11,35.12,26110.0,33.9535,33.9632,33.9053,33.9149,26110.0
2024-01-23 13:15:00,35.12,35.12,35.08,35.09,78351.0,33.9149,33.9149,33.8763,33.8859,78351.0
2024-01-23 13:20:00,35.09,35.14,35.08,35.12,51513.0,33.8859,33.9342,33.8763,33.9149,51513.0
2024-01-23 13:25:00,35.13,35.15,35.1,35.15,33614.0,33.9246,33.9439,33.8956,33.9439,33614.0
2024-01-23 13:30:00,35.15,35.16,35.1,35.12,30459.0,33.9439,33.9535,33.8956,33.9149,30459.0
2024-01-23 13:35:00,35.12,35.12,35.08,35.09,13028.0,33.9149,33.9149,33.8763,33.8859,13028.0
2024-01-23 13:40:00,35.09,35.14,35.09,35.14,31096.0,33.8859,33.9342,33.8859,33.9342,31096.0
2024-01-23 13:45:00,35.13,35.17,35.13,35.15,39544.0,33.9246,33.9632,33.9246,33.9439,39544.0
2024-01-23 13:50:00,35.16,35.17,35.13,35.15,33129.0,33.9535,33.9632,33.9246,33.9439,33129.0
2024-01-23 13:55:00,35.16,35.18,35.14,35.17,29015.0,33.9535,33.9729,33.9342,33.9632,29015.0
2024-01-23 14:00:00,35.16,35.2,35.15,35.18,45954.0,33.9535,33.9922,33.9439,33.9729,45954.0
2024-01-23 14:05:00,35.18,35.2,35.17,35.19,30492.0,33.9729,33.9922,33.9632,33.9825,30492.0
2024-01-23 14:10:00,35.19,35.19,35.15,35.18,25930.0,33.9825,33.9825,33.9439,33.9729,25930.0
2024-01-23 14:15:00,35.18,35.25,35.16,35.25,107053.0,33.9729,34.0405,33.9535,34.0405,107053.0
2024-01-23 14:20:00,35.25,35.26,35.19,35.19,44213.0,34.0405,34.0501,33.9825,33.9825,44213.0
2024-01-23 14:25:00,35.2,35.23,35.18,35.23,44765.0,33.9922,34.0211,33.9729,34.0211,44765.0
2024-01-23 14:30:00,35.23,35.31,35.22,35.3,126167.0,34.0211,34.0984,34.0115,34.0887,126167.0
2024-01-23 14:35:00,35.3,35.36,35.29,35.35,76948.0,34.0887,34.1467,34.0791,34.137,76948.0
2024-01-23 14:40:00,35.35,35.39,35.33,35.33,66601.0,34.137,34.1756,34.1177,34.1177,66601.0
2024-01-23 14:45:00,35.33,35.36,35.32,35.33,42877.0,34.1177,34.1467,34.1081,34.1177,42877.0
2024-01-23 14:50:00,35.31,35.35,35.31,35.34,45666.0,34.0984,34.137,34.0984,34.1274,45666.0
2024-01-23 14:55:00,35.34,35.38,35.33,35.33,57238.0,34.1274,34.166,34.1177,34.1177,57238.0
2024-01-23 15:00:00,35.34,35.37,35.3,35.3,97049.0,34.1274,34.1563,34.0887,34.0887,97049.0
2024-01-23 15:05:00,35.3,35.35,35.3,35.34,59046.0,34.0887,34.137,34.0887,34.1274,59046.0
2024-01-23 15:10:00,35.34,35.4,35.33,35.4,100967.0,34.1274,34.1853,34.1177,34.1853,100967.0
2024-01-23 15:15:00,35.4,35.41,35.35,35.38,55763.0,34.1853,34.195,34.137,34.166,55763.0
2024-01-23 15:20:00,35.39,35.4,35.34,35.37,94737.0,34.1756,34.1853,34.1274,34.1563,94737.0
2024-01-23 15:25:00,35.36,35.36,35.31,35.36,58990.0,34.1467,34.1467,34.0984,34.1467,58990.0
2024-01-23 15:30:00,35.36,35.38,35.31,35.33,79626.0,34.1467,34.166,34.0984,34.1177,79626.0
2024-01-23 15:35:00,35.33,35.37,35.32,35.34,88694.0,34.1177,34.1563,34.1081,34.1274,88694.0
2024-01-23 15:40:00,35.34,35.39,35.33,35.38,128796.0,34.1274,34.1756,34.1177,34.166,128796.0
2024-01-23 15:45:00,35.38,35.41,35.36,35.37,143968.0,34.166,34.195,34.1467,34.1563,143968.0
2024-01-23 15:50:00,35.37,35.42,35.35,35.4,239671.0,34.1563,34.2046,34.137,34.1853,239671.0
2024-01-23 15:55:00,35.39,35.41,35.34,35.36,494337.0,34.1756,34.195,34.1274,34.1467,494337.0
2024-01-24 09:30:00,36.01,36.39,35.82,35.95,538465.0,34.7744,35.1413,34.5909,34.7164,538465.0
2024-01-24 09:35:00,35.96,36.02,35.82,35.82,179091.0,34.7261,34.784,34.5909,34.5909,179091.0
2024-01-24 09:40:00,35.82,35.85,35.66,35.74,186514.0,34.5909,34.6199,34.4364,34.5136,186514.0
2024-01-24 09:45:00,35.73,35.73,35.57,35.6,186785.0,34.504,34.504,34.3495,34.3784,186785.0
2024-01-24 09:50:00,35.6,35.61,35.4,35.45,195557.0,34.3784,34.3881,34.1853,34.2336,195557.0
2024-01-24 09:55:00,35.45,35.46,35.35,35.4,160392.0,34.2336,34.2432,34.137,34.1853,160392.0
2024-01-24 10:00:00,35.4,35.47,35.29,35.34,155855.0,34.1853,34.2529,34.0791,34.1274,155855.0
2024-01-24 10:05:00,35.33,35.38,35.24,35.25,134539.0,34.1177,34.166,34.0308,34.0405,134539.0
2024-01-24 10:10:00,35.25,35.32,35.21,35.3,121560.0,34.0405,34.1081,34.0018,34.0887,121560.0
2024-01-24 10:15:00,35.31,35.35,35.24,35.25,115377.0,34.0984,34.137,34.0308,34.0405,115377.0
2024-01-24 10:20:00,35.26,35.26,35.12,35.13,150381.0,34.0501,34.0501,33.9149,33.9246,150381.0
2024-01-24 10:25:00,35.13,35.18,35.1,35.14,73042.0,33.9246,33.9729,33.8956,33.9342,73042.0
2024-01-24 10:30:00,35.14,35.22,35.1,35.17,163946.0,33.9342,34.0115,33.8956,33.9632,163946.0
2024-01-24 10:35:00,35.18,35.28,35.11,35.27,280489.0,33.9729,34.0694,33.9053,34.0598,280489.0
2024-01-24 10:40:00,35.27,35.29,35.21,35.24,155172.0,34.0598,34.0791,34.0018,34.0308,155172.0
2024-01-24 10:45:00,35.24,35.25,35.08,35.09,143417.0,34.0308,34.0405,33.8763,33.8859,143417.0
2024-01-24 10:50:00,35.09,35.15,35.01,35.14,186077.0,33.8859,33.9439,33.8087,33.9342,186077.0
2024-01-24 10:55:00,35.14,35.18,35.13,35.15,92864.0,33.9342,33.9729,33.9246,33.9439,92864.0
2024-01-24 11:00:00,35.15,35.19,35.12,35.19,61151.0,33.9439,33.9825,33.9149,33.9825,61151.0
2024-01-24 11:05:00,35.19,35.2,35.1,35.13,108135.0,33.9825,33.9922,33.8956,33.9246,108135.0
2024-01-24 11:10:00,35.12,35.14,35.06,35.13,158382.0,33.9149,33.9342,33.857,33.9246,158382.0
2024-01-24 11:15:00,35.12,35.14,35.08,35.09,69060.0,33.9149,33.9342,33.8763,33.8859,69060.0
2024-01-24 11:20:00,35.09,35.11,35.05,35.09,77898.0,33.8859,33.9053,33.8473,33.8859,77898.0
2024-01-24 11:25:00,35.09,35.13,35.07,35.09,63170.0,33.8859,33.9246,33.8666,33.8859,63170.0
2024-01-24 11:30:00,35.09,35.11,35.03,35.05,45747.0,33.8859,33.9053,33.828,33.8473,45747.0
2024-01-24 11:35:00,35.05,35.06,35.01,35.02,62442.0,33.8473,33.857,33.8087,33.8183,62442.0
2024-01-24 11:40:00,35.02,35.05,34.99,35.02,106125.0,33.8183,33.8473,33.7894,33.8183,106125.0
2024-01-24 11:45:00,35.02,35.03,34.94,34.98,152967.0,33.8183,33.828,33.7411,33.7797,152967.0
2024-01-24 11:50:00,34.98,35.04,34.97,35.02,46375.0,33.7797,33.8377,33.7701,33.8183,46375.0
2024-01-24 11:55:00,35.03,35.06,35.0,35.05,71292.0,33.828,33.857,33.799,33.8473,71292.0
2024-01-24 12:00:00,35.05,35.17,35.05,35.16,155256.0,33.8473,33.9632,33.8473,33.9535,155256.0
2024-01-24 12:05:00,35.16,35.19,35.15,35.18,59143.0,33.9535,33.9825,33.9439,33.9729,59143.0
2024-01-24 12:10:00,35.18,35.23,35.16,35.18,117807.0,33.9729,34.0211,33.9535,33.9729,117807.0
2024-01-24 12:15:00,35.17,35.17,35.11,35.15,56566.0,33.9632,33.9632,33.9053,33.9439,56566.0
2024-01-24 12:20:00,35.15,35.17,35.14,35.16,40325.0,33.9439,33.9632,33.9342,33.9535,40325.0
2024-01-24 12:25:00,35.17,35.21,35.15,35.18,50816.0,33.9632,34.0018,33.9439,33.9729,50816.0
2024-01-24 12:30:00,35.18,35.19,35.09,35.11,39687.0,33.9729,33.9825,33.8859,33.9053,39687.0
2024-01-24 12:35:00,35.11,35.13,35.08,35.13,53272.0,33.9053,33.9246,33.8763,33.9246,53272.0
2024-01-24 12:40:00,35.13,35.18,35.12,35.16,50815.0,33.9246,33.9729,33.9149,33.9535,50815.0
2024-01-24 12:45:00,35.16,35.18,35.11,35.12,41769.0,33.9535,33.9729,33.9053,33.9149,41769.0
2024-01-24 12:50:00,35.12,35.14,35.05,35.05,39478.0,33.9149,33.9342,33.8473,33.8473,39478.0
2024-01-24 12:55:00,35.05,35.12,35.04,35.11,180300.0,33.8473,33.9149,33.8377,33.9053,180300.0
2024-01-24 13:00:00,35.11,35.11,34.98,35.01,160275.0,33.9053,33.9053,33.7797,33.8087,160275.0
2024-01-24 13:05:00,35.02,35.02,34.91,34.97,96829.0,33.8183,33.8183,33.7121,33.7701,96829.0
2024-01-24 13:10:00,34.97,34.97,34.86,34.87,105177.0,33.7701,33.7701,33.6638,33.6735,105177.0
2024-01-24 13:15:00,34.87,34.87,34.81,34.83,140240.0,33.6735,33.6735,33.6156,33.6349,140240.0
2024-01-24 13:20:00,34.83,34.83,34.73,34.74,165213.0,33.6349,33.6349,33.5383,33.548,165213.0
2024-01-24 13:25:00,34.74,34.77,34.69,34.72,134280.0,33.548,33.5769,33.4997,33.5286,134280.0
2024-01-24 13:30:00,34.72,34.75,34.7,34.73,76528.0,33.5286,33.5576,33.5093,33.5383,76528.0
2024-01-24 13:35:00,34.73,34.75,34.71,34.73,106623.0,33.5383,33.5576,33.519,33.5383,106623.0
2024-01-24 13:40:00,34.72,34.72,34.65,34.65,127602.0,33.5286,33.5286,33.461,33.461,127602.0
2024-01-24 13:45:00,34.66,34.69,34.65,34.65,90924.0,33.4707,33.4997,33.461,33.461,90924.0
2024-01-24 13:50:00,34.65,34.7,34.63,34.69,129395.0,33.461,33.5093,33.4417,33.4997,129395.0
2024-01-24 13:55:00,34.68,34.73,34.67,34.72,85242.0,33.49,33.5383,33.4804,33.5286,85242.0
2024-01-24 14:00:00,34.72,34.72,34.63,34.66,114091.0,33.5286,33.5286,33.4417,33.4707,114091.0
2024-01-24 14:05:00,34.66,34.71,34.66,34.66,76898.0,33.4707,33.519,33.4707,33.4707,76898.0
2024-01-24 14:10:00,34.66,34.7,34.65,34.68,129952.0,33.4707,33.5093,33.461,33.49,129952.0
2024-01-24 14:15:00,34.68,34.69,34.65,34.66,92715.0,33.49,33.4997,33.461,33.4707,92715.0
2024-01-24 14:20:00,34.66,34.68,34.62,34.64,119325.0,33.4707,33.49,33.4321,33.4514,119325.0
2024-01-24 14:25:00,34.64,34.7,34.64,34.67,91733.0,33.4514,33.5093,33.4514,33.4804,91733.0
2024-01-24 14:30:00,34.66,34.69,34.62,34.63,89531.0,33.4707,33.4997,33.4321,33.4417,89531.0
2024-01-24 14:35:00,34.63,34.64,34.58,34.61,95551.0,33.4417,33.4514,33.3934,33.4224,95551.0
2024-01-24 14:40:00,34.61,34.62,34.58,34.61,148441.0,33.4224,33.4321,33.3934,33.4224,148441.0
2024-01-24 14:45:00,34.61,34.69,34.6,34.68,117664.0,33.4224,33.4997,33.4128,33.49,117664.0
2024-01-24 14:50:00,34.68,34.7,34.66,34.7,87447.0,33.49,33.5093,33.4707,33.5093,87447.0
2024-01-24 14:55:00,34.7,34.73,34.68,34.72,155591.0,33.5093,33.5383,33.49,33.5286,155591.0
2024-01-24 15:00:00,34.71,34.71,34.66,34.68,84330.0,33.519,33.519,33.4707,33.49,84330.0
2024-01-24 15:05:00,34.67,34.7,34.63,34.7,133515.0,33.4804,33.5093,33.4417,33.5093,133515.0
2024-01-24 15:10:00,34.7,34.7,34.6,34.6,137168.0,33.5093,33.5093,33.4128,33.4128,137168.0
2024-01-24 15:15:00,34.61,34.61,34.56,34.58,131173.0,33.4224,33.4224,33.3741,33.3934,131173.0
2024-01-24 15:20:00,34.58,34.59,34.51,34.51,189362.0,33.3934,33.4031,33.3258,33.3258,189362.0
2024-01-24 15:25:00,34.52,34.55,34.49,34.54,200409.0,33.3355,33.3645,33.3065,33.3548,200409.0
2024-01-24 15:30:00,34.54,34.55,34.49,34.51,157608.0,33.3548,33.3645,33.3065,33.3258,157608.0
2024-01-24 15:35:00,34.51,34.57,34.51,34.54,236857.0,33.3258,33.3838,33.3258,33.3548,236857.0
2024-01-24 15:40:00,34.54,34.57,34.51,34.53,202923.0,33.3548,33.3838,33.3258,33.3452,202923.0
2024-01-24 15:45:00,34.53,34.54,34.46,34.48,256367.0,33.3452,33.3548,33.2776,33.2969,256367.0
2024-01-24 15:50:00,34.48,34.5,34.45,34.47,346475.0,33.2969,33.3162,33.2679,33.2872,346475.0
2024-01-24 15:55:00,34.47,34.48,34.41,34.43,774820.0,33.2872,33.2969,33.2293,33.2486,774820.0
2024-01-25 09:30:00,34.99,35.01,34.8,34.83,444539.0,33.7894,33.8087,33.6059,33.6349,444539.0
2024-01-25 09:35:00,34.83,34.88,34.66,34.74,310540.0,33.6349,33.6831,33.4707,33.548,310540.0
2024-01-25 09:40:00,34.75,34.8,34.66,34.79,427201.0,33.5576,33.6059,33.4707,33.5962,427201.0
2024-01-25 09:45:00,34.79,34.8,34.6,34.62,188749.0,33.5962,33.6059,33.4128,33.4321,188749.0
2024-01-25 09:50:00,34.62,34.75,34.6,34.75,146526.0,33.4321,33.5576,33.4128,33.5576,146526.0
2024-01-25 09:55:00,34.75,34.79,34.64,34.72,215221.0,33.5576,33.5962,33.4514,33.5286,215221.0
2024-01-25 10:00:00,34.72,34.76,34.64,34.67,116983.0,33.5286,33.5673,33.4514,33.4804,116983.0
2024-01-25 10:05:00,34.68,34.77,34.65,34.74,138750.0,33.49,33.5769,33.461,33.548,138750.0
2024-01-25 10:10:00,34.75,34.76,34.56,34.56,118498.0,33.5576,33.5673,33.3741,33.3741,118498.0
2024-01-25 10:15:00,34.56,34.61,34.53,34.56,78229.0,33.3741,33.4224,33.3452,33.3741,78229.0
2024-01-25 10:20:00,34.55,34.56,34.45,34.48,137401.0,33.3645,33.3741,33.2679,33.2969,137401.0
2024-01-25 10:25:00,34.48,34.49,34.39,34.43,153422.0,33.2969,33.3065,33.21,33.2486,153422.0
2024-01-25 10:30:00,34.43,34.43,34.31,34.34,123916.0,33.2486,33.2486,33.1327,33.1617,123916.0
2024-01-25 10:35:00,34.34,34.36,34.29,34.34,85085.0,33.1617,33.181,33.1134,33.1617,85085.0
2024-01-25 10:40:00,34.34,34.37,34.31,34.37,75980.0,33.1617,33.1906,33.1327,33.1906,75980.0
2024-01-25 10:45:00,34.37,34.41,34.35,34.38,97429.0,33.1906,33.2293,33.1713,33.2003,97429.0
2024-01-25 10:50:00,34.37,34.4,34.34,34.4,47262.0,33.1906,33.2196,33.1617,33.2196,47262.0
2024-01-25 10:55:00,34.41,34.48,34.4,34.45,130717.0,33.2293,33.2969,33.2196,33.2679,130717.0
2024-01-25 11:00:00,34.45,34.47,34.42,34.46,74488.0,33.2679,33.2872,33.2389,33.2776,74488.0
2024-01-25 11:05:00,34.47,34.52,34.45,34.47,90230.0,33.2872,33.3355,33.2679,33.2872,90230.0
2024-01-25 11:10:00,34.48,34.51,34.45,34.48,117581.0,33.2969,33.3258,33.2679,33.2969,117581.0
2024-01-25 11:15:00,34.48,34.52,34.45,34.48,62129.0,33.2969,33.3355,33.2679,33.2969,62129.0
2024-01-25 11:20:00,34.48,34.49,34.39,34.44,88340.0,33.2969,33.3065,33.21,33.2582,88340.0
2024-01-25 11:25:00,34.43,34.5,34.4,34.5,62224.0,33.2486,33.3162,33.2196,33.3162,62224.0
2024-01-25 11:30:00,34.5,34.52,34.45,34.49,75230.0,33.3162,33.3355,33.2679,33.3065,75230.0
2024-01-25 11:35:00,34.49,34.49,34.41,34.44,42247.0,33.3065,33.3065,33.2293,33.2582,42247.0
2024-01-25 11:40:00,34.44,34.45,34.4,34.43,40633.0,33.2582,33.2679,33.2196,33.2486,40633.0
2024-01-25 11:45:00,34.43,34.47,34.39,34.44,114446.0,33.2486,33.2872,33.21,33.2582,114446.0
2024-01-25 11:50:00,34.44,34.44,34.39,34.41,27014.0,33.2582,33.2582,33.21,33.2293,27014.0
2024-01-25 11:55:00,34.41,34.44,34.41,34.43,34905.0,33.2293,33.2582,33.2293,33.2486,34905.0
2024-01-25 12:00:00,34.44,34.44,34.37,34.39,61087.0,33.2582,33.2582,33.1906,33.21,61087.0
2024-01-25 12:05:00,34.39,34.39,34.33,34.39,64470.0,33.21,33.21,33.152,33.21,64470.0
2024-01-25 12:10:00,34.39,34.42,34.38,34.4,90918.0,33.21,33.2389,33.2003,33.2196,90918.0
2024-01-25 12:15:00,34.41,34.44,34.39,34.43,88739.0,33.2293,33.2582,33.21,33.2486,88739.0
2024-01-25 12:20:00,34.43,34.43,34.41,34.42,94345.0,33.2486,33.2486,33.2293,33.2389,94345.0
2024-01-25 12:25:00,34.42,34.44,34.37,34.37,74101.0,33.2389,33.2582,33.1906,33.1906,74101.0
2024-01-25 12:30:00,34.37,34.37,34.26,34.3,156845.0,33.1906,33.1906,33.0844,33.1231,156845.0
2024-01-25 12:35:00,34.3,34.3,34.26,34.29,52312.0,33.1231,33.1231,33.0844,33.1134,52312.0
2024-01-25 12:40:00,34.28,34.29,34.25,34.27,55370.0,33.1037,33.1134,33.0748,33.0941,55370.0
2024-01-25 12:45:00,34.28,34.3,34.27,34.3,41815.0,33.1037,33.1231,33.0941,33.1231,41815.0
2024-01-25 12:50:00,34.3,34.35,34.3,34.33,42187.0,33.1231,33.1713,33.1231,33.152,42187.0
2024-01-25 12:55:00,34.33,34.35,34.32,34.35,31402.0,33.152,33.1713,33.1424,33.1713,31402.0
2024-01-25 13:00:00,34.35,34.44,34.34,34.39,89295.0,33.1713,33.2582,33.1617,33.21,89295.0
2024-01-25 13:05:00,34.39,34.4,34.36,34.39,63912.0,33.21,33.2196,33.181,33.21,63912.0
2024-01-25 13:10:00,34.39,34.39,34.35,34.36,80022.0,33.21,33.21,33.1713,33.181,80022.0
2024-01-25 13:15:00,34.36,34.41,34.35,34.4,73427.0,33.181,33.2293,33.1713,33.2196,73427.0
2024-01-25 13:20:00,34.4,34.49,34.39,34.48,63212.0,33.2196,33.3065,33.21,33.2969,63212.0
2024-01-25 13:25:00,34.49,34.5,34.46,34.48,71878.0,33.3065,33.3162,33.2776,33.2969,71878.0
2024-01-25 13:30:00,34.49,34.5,34.46,34.47,50297.0,33.3065,33.3162,33.2776,33.2872,50297.0
2024-01-25 13:35:00,34.48,34.51,34.45,34.51,43179.0,33.2969,33.3258,33.2679,33.3258,43179.0
2024-01-25 13:40:00,34.51,34.55,34.5,34.52,39370.0,33.3258,33.3645,33.3162,33.3355,39370.0
2024-01-25 13:45:00,34.52,34.55,34.51,34.54,52381.0,33.3355,33.3645,33.3258,33.3548,52381.0
2024-01-25 13:50:00,34.54,34.55,34.5,34.51,29940.0,33.3548,33.3645,33.3162,33.3258,29940.0
2024-01-25 13:55:00,34.51,34.51,34.48,34.5,33029.0,33.3258,33.3258,33.2969,33.3162,33029.0
2024-01-25 14:00:00,34.51,34.51,34.47,34.49,49594.0,33.3258,33.3258,33.2872,33.3065,49594.0
2024-01-25 14:05:00,34.48,34.48,34.39,34.41,237248.0,33.2969,33.2969,33.21,33.2293,237248.0
2024-01-25 14:10:00,34.41,34.44,34.38,34.41,117341.0,33.2293,33.2582,33.2003,33.2293,117341.0
2024-01-25 14:15:00,34.41,34.5,34.41,34.5,78788.0,33.2293,33.3162,33.2293,33.3162,78788.0
2024-01-25 14:20:00,34.5,34.52,34.47,34.48,46519.0,33.3162,33.3355,33.2872,33.2969,46519.0
2024-01-25 14:25:00,34.48,34.51,34.45,34.5,173654.0,33.2969,33.3258,33.2679,33.3162,173654.0
2024-01-25 14:30:00,34.5,34.51,34.46,34.49,110988.0,33.3162,33.3258,33.2776,33.3065,110988.0
2024-01-25 14:35:00,34.49,34.52,34.46,34.49,135532.0,33.3065,33.3355,33.2776,33.3065,135532.0
2024-01-25 14:40:00,34.48,34.49,34.37,34.41,95972.0,33.2969,33.3065,33.1906,33.2293,95972.0
2024-01-25 14:45:00,34.41,34.44,34.39,34.4,43219.0,33.2293,33.2582,33.21,33.2196,43219.0
2024-01-25 14:50:00,34.39,34.4,34.36,34.37,107151.0,33.21,33.2196,33.181,33.1906,107151.0
2024-01-25 14:55:00,34.38,34.39,34.35,34.39,74412.0,33.2003,33.21,33.1713,33.21,74412.0
2024-01-25 15:00:00,34.39,34.4,34.34,34.35,95490.0,33.21,33.2196,33.1617,33.1713,95490.0
2024-01-25 15:05:00,34.36,34.38,34.33,34.34,108623.0,33.181,33.2003,33.152,33.1617,108623.0
2024-01-25 15:10:00,34.34,34.37,34.33,34.35,100158.0,33.1617,33.1906,33.152,33.1713,100158.0
2024-01-25 15:15:00,34.35,34.36,34.29,34.35,87608.0,33.1713,33.181,33.1134,33.1713,87608.0
2024-01-25 15:20:00,34.35,34.4,34.34,34.34,195093.0,33.1713,33.2196,33.1617,33.1617,195093.0
2024-01-25 15:25:00,34.34,34.36,34.33,34.36,61535.0,33.1617,33.181,33.152,33.181,61535.0
2024-01-25 15:30:00,34.36,34.44,34.35,34.43,135106.0,33.181,33.2582,33.1713,33.2486,135106.0
2024-01-25 15:35:00,34.44,34.46,34.41,34.41,175620.0,33.2582,33.2776,33.2293,33.2293,175620.0
2024-01-25 15:40:00,34.41,34.44,34.4,34.43,160489.0,33.2293,33.2582,33.2196,33.2486,160489.0
2024-01-25 15:45:00,34.43,34.45,34.41,34.42,164796.0,33.2486,33.2679,33.2293,33.2389,164796.0
2024-01-25 15:50:00,34.43,34.43,34.36,34.4,367455.0,33.2486,33.2486,33.181,33.2196,367455.0
2024-01-25 15:55:00,34.4,34.5,34.39,34.49,552093.0,33.2196,33.3162,33.21,33.3065,552093.0
2024-01-26 09:30:00,34.5,34.53,34.28,34.43,346337.0,33.3162,33.3452,33.1037,33.2486,346337.0
2024-01-26 09:35:00,34.45,34.59,34.42,34.57,183606.0,33.2679,33.4031,33.2389,33.3838,183606.0
2024-01-26 09:40:00,34.58,34.61,34.49,34.5,153586.0,33.3934,33.4224,33.3065,33.3162,153586.0
2024-01-26 09:45:00,34.49,34.53,34.41,34.43,132732.0,33.3065,33.3452,33.2293,33.2486,132732.0
2024-01-26 09:50:00,34.43,34.44,34.32,34.37,169674.0,33.2486,33.2582,33.1424,33.1906,169674.0
2024-01-26 09:55:00,34.37,34.44,34.33,34.36,156078.0,33.1906,33.2582,33.152,33.181,156078.0
2024-01-26 10:00:00,34.35,34.38,34.3,34.38,123564.0,33.1713,33.2003,33.1231,33.2003,123564.0
2024-01-26 10:05:00,34.38,34.4,34.31,34.4,120458.0,33.2003,33.2196,33.1327,33.2196,120458.0
2024-01-26 10:10:00,34.4,34.46,34.37,34.39,144163.0,33.2196,33.2776,33.1906,33.21,144163.0
2024-01-26 10:15:00,34.39,34.41,34.33,34.36,69871.0,33.21,33.2293,33.152,33.181,69871.0
2024-01-26 10:20:00,34.36,34.43,34.33,34.38,103984.0,33.181,33.2486,33.152,33.2003,103984.0
2024-01-26 10:25:00,34.39,34.41,34.35,34.35,116189.0,33.21,33.2293,33.1713,33.1713,116189.0
2024-01-26 10:30:00,34.35,34.4,34.31,34.37,120704.0,33.1713,33.2196,33.1327,33.1906,120704.0
2024-01-26 10:35:00,34.36,34.39,34.32,34.38,126377.0,33.181,33.21,33.1424,33.2003,126377.0
2024-01-26 10:40:00,34.39,34.42,34.38,34.4,108669.0,33.21,33.2389,33.2003,33.2196,108669.0
2024-01-26 10:45:00,34.41,34.43,34.4,34.41,80575.0,33.2293,33.2486,33.2196,33.2293,80575.0
2024-01-26 10:50:00,34.41,34.45,34.33,34.34,141023.0,33.2293,33.2679,33.152,33.1617,141023.0
2024-01-26 10:55:00,34.34,34.36,34.3,34.33,112770.0,33.1617,33.181,33.1231,33.152,112770.0
2024-01-26 11:00:00,34.33,34.35,34.3,34.35,53792.0,33.152,33.1713,33.1231,33.1713,53792.0
2024-01-26 11:05:00,34.35,34.37,34.33,34.33,77094.0,33.1713,33.1906,33.152,33.152,77094.0
2024-01-26 11:10:00,34.33,34.34,34.21,34.21,205510.0,33.152,33.1617,33.0361,33.0361,205510.0
2024-01-26 11:15:00,34.22,34.28,34.21,34.27,78506.0,33.0458,33.1037,33.0361,33.0941,78506.0
2024-01-26 11:20:00,34.27,34.28,34.2,34.23,120969.0,33.0941,33.1037,33.0265,33.0555,120969.0
2024-01-26 11:25:00,34.23,34.25,34.19,34.22,85288.0,33.0555,33.0748,33.0168,33.0458,85288.0
2024-01-26 11:30:00,34.22,34.26,34.2,34.23,64301.0,33.0458,33.0844,33.0265,33.0555,64301.0
2024-01-26 11:35:00,34.24,34.29,34.23,34.28,62859.0,33.0651,33.1134,33.0555,33.1037,62859.0
2024-01-26 11:40:00,34.27,34.31,34.26,34.29,51215.0,33.0941,33.1327,33.0844,33.1134,51215.0
2024-01-26 11:45:00,34.29,34.36,34.29,34.34,55486.0,33.1134,33.181,33.1134,33.1617,55486.0
2024-01-26 11:50:00,34.34,34.35,34.32,34.33,82194.0,33.1617,33.1713,33.1424,33.152,82194.0
2024-01-26 11:55:00,34.34,34.34,34.26,34.27,38257.0,33.1617,33.1617,33.0844,33.0941,38257.0
2024-01-26 12:00:00,34.27,34.27,34.24,34.25,34623.0,33.0941,33.0941,33.0651,33.0748,34623.0
2024-01-26 12:05:00,34.25,34.25,34.18,34.19,55361.0,33.0748,33.0748,33.0072,33.0168,55361.0
2024-01-26 12:10:00,34.19,34.21,34.17,34.17,71144.0,33.0168,33.0361,32.9975,32.9975,71144.0
2024-01-26 12:15:00,34.17,34.21,34.16,34.2,64269.0,32.9975,33.0361,32.9879,33.0265,64269.0
2024-01-26 12:20:00,34.2,34.21,34.18,34.18,67916.0,33.0265,33.0361,33.0072,33.0072,67916.0
2024-01-26 12:25:00,34.19,34.23,34.18,34.23,110858.0,33.0168,33.0555,33.0072,33.0555,110858.0
2024-01-26 12:30:00,34.23,34.25,34.2,34.2,62564.0,33.0555,33.0748,33.0265,33.0265,62564.0
2024-01-26 12:35:00,34.2,34.22,34.18,34.2,27617.0,33.0265,33.0458,33.0072,33.0265,27617.0
2024-01-26 12:40:00,34.21,34.23,34.2,34.22,25293.0,33.0361,33.0555,33.0265,33.0458,25293.0
2024-01-26 12:45:00,34.22,34.26,34.21,34.25,112249.0,33.0458,33.0844,33.0361,33.0748,112249.0
2024-01-26 12:50:00,34.25,34.28,34.24,34.27,46010.0,33.0748,33.1037,33.0651,33.0941,46010.0
2024-01-26 12:55:00,34.26,34.28,34.25,34.26,22413.0,33.0844,33.1037,33.0748,33.0844,22413.0
2024-01-26 13:00:00,34.25,34.27,34.23,34.27,32649.0,33.0748,33.0941,33.0555,33.0941,32649.0
2024-01-26 13:05:00,34.27,34.3,34.26,34.29,32829.0,33.0941,33.1231,33.0844,33.1134,32829.0
2024-01-26 13:10:00,34.28,34.31,34.27,34.3,44675.0,33.1037,33.1327,33.0941,33.1231,44675.0
2024-01-26 13:15:00,34.29,34.3,34.26,34.28,44206.0,33.1134,33.1231,33.0844,33.1037,44206.0
2024-01-26 13:20:00,34.28,34.31,34.27,34.3,104687.0,33.1037,33.1327,33.0941,33.1231,104687.0
2024-01-26 13:25:00,34.3,34.35,34.3,34.34,61706.0,33.1231,33.1713,33.1231,33.1617,61706.0
2024-01-26 13:30:00,34.34,34.37,34.34,34.36,66957.0,33.1617,33.1906,33.1617,33.181,66957.0
2024-01-26 13:35:00,34.37,34.41,34.37,34.4,120338.0,33.1906,33.2293,33.1906,33.2196,120338.0
2024-01-26 13:40:00,34.4,34.4,34.35,34.37,41736.0,33.2196,33.2196,33.1713,33.1906,41736.0
2024-01-26 13:45:00,34.36,34.37,34.33,34.34,34995.0,33.181,33.1906,33.152,33.1617,34995.0
2024-01-26 13:50:00,34.35,34.36,34.32,34.33,28869.0,33.1713,33.181,33.1424,33.152,28869.0
2024-01-26 13:55:00,34.34,34.35,34.32,34.34,43850.0,33.1617,33.1713,33.1424,33.1617,43850.0
2024-01-26 14:00:00,34.34,34.35,34.31,34.32,61743.0,33.1617,33.1713,33.1327,33.1424,61743.0
2024-01-26 14:05:00,34.32,34.34,34.29,34.3,28406.0,33.1424,33.1617,33.1134,33.1231,28406.0
2024-01-26 14:10:00,34.3,34.31,34.29,34.3,26521.0,33.1231,33.1327,33.1134,33.1231,26521.0
2024-01-26 14:15:00,34.31,34.32,34.27,34.27,53194.0,33.1327,33.1424,33.0941,33.0941,53194.0
2024-01-26 14:20:00,34.27,34.28,34.22,34.23,126386.0,33.0941,33.1037,33.0458,33.0555,126386.0
2024-01-26 14:25:00,34.24,34.24,34.2,34.2,43966.0,33.0651,33.0651,33.0265,33.0265,43966.0
2024-01-26 14:30:00,34.21,34.22,34.17,34.2,51863.0,33.0361,33.0458,32.9975,33.0265,51863.0
2024-01-26 14:35:00,34.2,34.23,34.19,34.22,43498.0,33.0265,33.0555,33.0168,33.0458,43498.0
2024-01-26 14:40:00,34.23,34.24,34.2,34.22,45328.0,33.0555,33.0651,33.0265,33.0458,45328.0
2024-01-26 14:45:00,34.22,34.26,34.21,34.26,46400.0,33.0458,33.0844,33.0361,33.0844,46400.0
2024-01-26 14:50:00,34.26,34.26,34.23,34.26,49155.0,33.0844,33.0844,33.0555,33.0844,49155.0
2024-01-26 14:55:00,34.26,34.26,34.22,34.23,30586.0,33.0844,33.0844,33.0458,33.0555,30586.0
2024-01-26 15:00:00,34.23,34.24,34.21,34.22,73231.0,33.0555,33.0651,33.0361,33.0458,73231.0
2024-01-26 15:05:00,34.21,34.23,34.19,34.23,85116.0,33.0361,33.0555,33.0168,33.0555,85116.0
2024-01-26 15:10:00,34.22,34.27,34.22,34.26,101778.0,33.0458,33.0941,33.0458,33.0844,101778.0
2024-01-26 15:15:00,34.27,34.28,34.25,34.26,84968.0,33.0941,33.1037,33.0748,33.0844,84968.0
2024-01-26 15:20:00,34.26,34.26,34.21,34.22,79358.0,33.0844,33.0844,33.0361,33.0458,79358.0
2024-01-26 15:25:00,34.22,34.22,34.18,34.2,76373.0,33.0458,33.0458,33.0072,33.0265,76373.0
2024-01-26 15:30:00,34.2,34.24,34.19,34.2,126432.0,33.0265,33.0651,33.0168,33.0265,126432.0
2024-01-26 15:35:00,34.2,34.26,34.2,34.25,41314.0,33.0265,33.0844,33.0265,33.0748,41314.0
2024-01-26 15:40:00,34.26,34.26,34.22,34.24,139780.0,33.0844,33.0844,33.0458,33.0651,139780.0
2024-01-26 15:45:00,34.23,34.24,34.19,34.21,221922.0,33.0555,33.0651,33.0168,33.0361,221922.0
2024-01-26 15:50:00,34.2,34.21,34.16,34.18,234861.0,33.0265,33.0361,32.9879,33.0072,234861.0
2024-01-26 15:55:00,34.18,34.22,34.17,34.21,527952.0,33.0072,33.0458,32.9975,33.0361,527952.0
2024-01-29 09:30:00,34.54,34.55,34.21,34.29,406269.0,33.3548,33.3645,33.0361,33.1134,406269.0
2024-01-29 09:35:00,34.29,34.3,34.15,34.2,126869.0,33.1134,33.1231,32.9782,33.0265,126869.0
2024-01-29 09:40:00,34.21,34.21,34.11,34.15,85725.0,33.0361,33.0361,32.9396,32.9782,85725.0
2024-01-29 09:45:00,34.15,34.18,34.08,34.15,100240.0,32.9782,33.0072,32.9106,32.9782,100240.0
2024-01-29 09:50:00,34.15,34.23,34.12,34.22,77418.0,32.9782,33.0555,32.9492,33.0458,77418.0
2024-01-29 09:55:00,34.22,34.25,34.15,34.16,125938.0,33.0458,33.0748,32.9782,32.9879,125938.0
2024-01-29 10:00:00,34.16,34.24,34.14,34.23,117228.0,32.9879,33.0651,32.9685,33.0555,117228.0
2024-01-29 10:05:00,34.23,34.28,34.2,34.27,118710.0,33.0555,33.1037,33.0265,33.0941,118710.0
2024-01-29 10:10:00,34.27,34.28,34.17,34.19,112553.0,33.0941,33.1037,32.9975,33.0168,112553.0
2024-01-29 10:15:00,34.18,34.22,34.15,34.22,76306.0,33.0072,33.0458,32.9782,33.0458,76306.0
2024-01-29 10:20:00,34.22,34.24,34.15,34.16,179875.0,33.0458,33.0651,32.9782,32.9879,179875.0
2024-01-29 10:25:00,34.15,34.17,34.12,34.16,66231.0,32.9782,32.9975,32.9492,32.9879,66231.0
2024-01-29 10:30:00,34.17,34.22,34.14,34.19,89188.0,32.9975,33.0458,32.9685,33.0168,89188.0
2024-01-29 10:35:00,34.2,34.22,34.15,34.22,72071.0,33.0265,33.0458,32.9782,33.0458,72071.0
2024-01-29 10:40:00,34.22,34.26,34.2,34.25,87999.0,33.0458,33.0844,33.0265,33.0748,87999.0
2024-01-29 10:45:00,34.25,34.31,34.24,34.3,93677.0,33.0748,33.1327,33.0651,33.1231,93677.0
2024-01-29 10:50:00,34.3,34.33,34.23,34.28,81767.0,33.1231,33.152,33.0555,33.1037,81767.0
2024-01-29 10:55:00,34.27,34.29,34.17,34.23,286126.0,33.0941,33.1134,32.9975,33.0555,286126.0
2024-01-29 11:00:00,34.23,34.26,34.2,34.22,76107.0,33.0555,33.0844,33.0265,33.0458,76107.0
2024-01-29 11:05:00,34.22,34.28,34.2,34.27,69735.0,33.0458,33.1037,33.0265,33.0941,69735.0
2024-01-29 11:10:00,34.27,34.3,34.24,34.3,60209.0,33.0941,33.1231,33.0651,33.1231,60209.0
2024-01-29 11:15:00,34.3,34.31,34.22,34.25,324070.0,33.1231,33.1327,33.0458,33.0748,324070.0
2024-01-29 11:20:00,34.25,34.31,34.23,34.3,192266.0,33.0748,33.1327,33.0555,33.1231,192266.0
2024-01-29 11:25:00,34.3,34.34,34.28,34.3,53011.0,33.1231,33.1617,33.1037,33.1231,53011.0
2024-01-29 11:30:00,34.3,34.32,34.26,34.3,82586.0,33.1231,33.1424,33.0844,33.1231,82586.0
2024-01-29 11:35:00,34.3,34.31,34.23,34.25,75757.0,33.1231,33.1327,33.0555,33.0748,75757.0
2024-01-29 11:40:00,34.24,34.26,34.2,34.23,100500.0,33.0651,33.0844,33.0265,33.0555,100500.0
2024-01-29 11:45:00,34.23,34.31,34.22,34.3,71489.0,33.0555,33.1327,33.0458,33.1231,71489.0
2024-01-29 11:50:00,34.3,34.32,34.23,34.24,207022.0,33.1231,33.1424,33.0555,33.0651,207022.0
2024-01-29 11:55:00,34.24,34.26,34.2,34.26,70037.0,33.0651,33.0844,33.0265,33.0844,70037.0
2024-01-29 12:00:00,34.26,34.28,34.23,34.23,88194.0,33.0844,33.1037,33.0555,33.0555,88194.0
2024-01-29 12:05:00,34.23,34.26,34.21,34.26,76485.0,33.0555,33.0844,33.0361,33.0844,76485.0
2024-01-29 12:10:00,34.26,34.28,34.24,34.25,56003.0,33.0844,33.1037,33.0651,33.0748,56003.0
2024-01-29 12:15:00,34.25,34.27,34.22,34.27,63723.0,33.0748,33.0941,33.0458,33.0941,63723.0
2024-01-29 12:20:00,34.27,34.32,34.26,34.3,105019.0,33.0941,33.1424,33.0844,33.1231,105019.0
2024-01-29 12:25:00,34.3,34.32,34.26,34.27,169949.0,33.1231,33.1424,33.0844,33.0941,169949.0
2024-01-29 12:30:00,34.29,34.37,34.28,34.36,102225.0,33.1134,33.1906,33.1037,33.181,102225.0
2024-01-29 12:35:00,34.36,34.42,34.35,34.41,141763.0,33.181,33.2389,33.1713,33.2293,141763.0
2024-01-29 12:40:00,34.41,34.42,34.36,34.39,36299.0,33.2293,33.2389,33.181,33.21,36299.0
2024-01-29 12:45:00,34.39,34.39,34.3,34.3,91686.0,33.21,33.21,33.1231,33.1231,91686.0
2024-01-29 12:50:00,34.3,34.35,34.3,34.32,64946.0,33.1231,33.1713,33.1231,33.1424,64946.0
2024-01-29 12:55:00,34.32,34.35,34.29,34.3,53861.0,33.1424,33.1713,33.1134,33.1231,53861.0
2024-01-29 13:00:00,34.3,34.31,34.25,34.27,64312.0,33.1231,33.1327,33.0748,33.0941,64312.0
2024-01-29 13:05:00,34.27,34.27,34.24,34.27,72903.0,33.0941,33.0941,33.0651,33.0941,72903.0
2024-01-29 13:10:00,34.27,34.28,34.23,34.25,71164.0,33.0941,33.1037,33.0555,33.0748,71164.0
2024-01-29 13:15:00,34.24,34.27,34.22,34.26,41115.0,33.0651,33.0941,33.0458,33.0844,41115.0
2024-01-29 13:20:00,34.26,34.27,34.24,34.26,56547.0,33.0844,33.0941,33.0651,33.0844,56547.0
2024-01-29 13:25:00,34.26,34.3,34.25,34.27,107447.0,33.0844,33.1231,33.0748,33.0941,107447.0
2024-01-29 13:30:00,34.28,34.3,34.27,34.27,48817.0,33.1037,33.1231,33.0941,33.0941,48817.0
2024-01-29 13:35:00,34.27,34.29,34.25,34.26,54784.0,33.0941,33.1134,33.0748,33.0844,54784.0
2024-01-29 13:40:00,34.26,34.29,34.25,34.27,42102.0,33.0844,33.1134,33.0748,33.0941,42102.0
2024-01-29 13:45:00,34.27,34.31,34.26,34.29,90608.0,33.0941,33.1327,33.0844,33.1134,90608.0
2024-01-29 13:50:00,34.3,34.3,34.22,34.22,50523.0,33.1231,33.1231,33.0458,33.0458,50523.0
2024-01-29 13:55:00,34.23,34.27,34.22,34.23,68955.0,33.0555,33.0941,33.0458,33.0555,68955.0
2024-01-29 14:00:00,34.23,34.27,34.22,34.26,49235.0,33.0555,33.0941,33.0458,33.0844,49235.0
2024-01-29 14:05:00,34.26,34.32,34.25,34.32,49753.0,33.0844,33.1424,33.0748,33.1424,49753.0
2024-01-29 14:10:00,34.32,34.37,34.31,34.36,134191.0,33.1424,33.1906,33.1327,33.181,134191.0
2024-01-29 14:15:00,34.36,34.38,34.33,34.36,67581.0,33.181,33.2003,33.152,33.181,67581.0
2024-01-29 14:20:00,34.35,34.39,34.35,34.39,54803.0,33.1713,33.21,33.1713,33.21,54803.0
2024-01-29 14:25:00,34.38,34.39,34.35,34.36,98517.0,33.2003,33.21,33.1713,33.181,98517.0
2024-01-29 14:30:00,34.37,34.37,34.34,34.35,57373.0,33.1906,33.1906,33.1617,33.1713,57373.0
2024-01-29 14:35:00,34.35,34.36,34.32,34.34,59639.0,33.1713,33.181,33.1424,33.1617,59639.0
2024-01-29 14:40:00,34.35,34.36,34.33,34.34,69724.0,33.1713,33.181,33.152,33.1617,69724.0
2024-01-29 14:45:00,34.34,34.34,34.3,34.31,41654.0,33.1617,33.1617,33.1231,33.1327,41654.0
2024-01-29 14:50:00,34.32,34.32,34.26,34.27,46112.0,33.1424,33.1424,33.0844,33.0941,46112.0
2024-01-29 14:55:00,34.27,34.28,34.23,34.23,47658.0,33.0941,33.1037,33.0555,33.0555,47658.0
2024-01-29 15:00:00,34.24,34.38,34.23,34.35,152032.0,33.0651,33.2003,33.0555,33.1713,152032.0
2024-01-29 15:05:00,34.34,34.36,34.32,34.34,127446.0,33.1617,33.181,33.1424,33.1617,127446.0
2024-01-29 15:10:00,34.34,34.4,34.33,34.4,87637.0,33.1617,33.2196,33.152,33.2196,87637.0
2024-01-29 15:15:00,34.4,34.48,34.37,34.47,217848.0,33.2196,33.2969,33.1906,33.2872,217848.0
2024-01-29 15:20:00,34.48,34.53,34.44,34.52,174613.0,33.2969,33.3452,33.2582,33.3355,174613.0
2024-01-29 15:25:00,34.52,34.58,34.52,34.54,186526.0,33.3355,33.3934,33.3355,33.3548,186526.0
2024-01-29 15:30:00,34.54,34.59,34.53,34.59,179868.0,33.3548,33.4031,33.3452,33.4031,179868.0
2024-01-29 15:35:00,34.59,34.61,34.55,34.59,163771.0,33.4031,33.4224,33.3645,33.4031,163771.0
2024-01-29 15:40:00,34.58,34.58,34.52,34.54,177265.0,33.3934,33.3934,33.3355,33.3548,177265.0
2024-01-29 15:45:00,34.53,34.54,34.48,34.51,192286.0,33.3452,33.3548,33.2969,33.3258,192286.0
2024-01-29 15:50:00,34.5,34.56,34.48,34.54,323548.0,33.3162,33.3741,33.2969,33.3548,323548.0
2024-01-29 15:55:00,34.54,34.65,34.53,34.65,907294.0,33.3548,33.461,33.3452,33.461,907294.0
2024-01-30 09:30:00,34.75,34.81,34.51,34.76,482960.0,33.5576,33.6156,33.3258,33.5673,482960.0
2024-01-30 09:35:00,34.75,34.76,34.53,34.55,249429.0,33.5576,33.5673,33.3452,33.3645,249429.0
2024-01-30 09:40:00,34.56,34.64,34.45,34.59,161796.0,33.3741,33.4514,33.2679,33.4031,161796.0
2024-01-30 09:45:00,34.59,34.64,34.44,34.55,100761.0,33.4031,33.4514,33.2582,33.3645,100761.0
2024-01-30 09:50:00,34.55,34.58,34.5,34.57,91457.0,33.3645,33.3934,33.3162,33.3838,91457.0
2024-01-30 09:55:00,34.56,34.68,34.51,34.67,89543.0,33.3741,33.49,33.3258,33.4804,89543.0
2024-01-30 10:00:00,34.67,34.72,34.37,34.41,281848.0,33.4804,33.5286,33.1906,33.2293,281848.0
2024-01-30 10:05:00,34.41,34.45,34.35,34.39,95163.0,33.2293,33.2679,33.1713,33.21,95163.0
2024-01-30 10:10:00,34.39,34.42,34.32,34.32,118200.0,33.21,33.2389,33.1424,33.1424,118200.0
2024-01-30 10:15:00,34.31,34.35,34.28,34.31,132307.0,33.1327,33.1713,33.1037,33.1327,132307.0
2024-01-30 10:20:00,34.3,34.31,34.19,34.25,96232.0,33.1231,33.1327,33.0168,33.0748,96232.0
2024-01-30 10:25:00,34.24,34.3,34.22,34.29,55272.0,33.0651,33.1231,33.0458,33.1134,55272.0
2024-01-30 10:30:00,34.29,34.33,34.27,34.33,74229.0,33.1134,33.152,33.0941,33.152,74229.0
2024-01-30 10:35:00,34.33,34.37,34.31,34.34,48487.0,33.152,33.1906,33.1327,33.1617,48487.0
2024-01-30 10:40:00,34.34,34.34,34.25,34.33,75563.0,33.1617,33.1617,33.0748,33.152,75563.0
2024-01-30 10:45:00,34.33,34.35,34.31,34.34,48298.0,33.152,33.1713,33.1327,33.1617,48298.0
2024-01-30 10:50:00,34.34,34.36,34.3,34.34,44623.0,33.1617,33.181,33.1231,33.1617,44623.0
2024-01-30 10:55:00,34.33,34.39,34.31,34.38,61238.0,33.152,33.21,33.1327,33.2003,61238.0
2024-01-30 11:00:00,34.38,34.4,34.36,34.39,65328.0,33.2003,33.2196,33.181,33.21,65328.0
2024-01-30 11:05:00,34.39,34.41,34.36,34.38,65483.0,33.21,33.2293,33.181,33.2003,65483.0
2024-01-30 11:10:00,34.38,34.41,34.36,34.39,54638.0,33.2003,33.2293,33.181,33.21,54638.0
2024-01-30 11:15:00,34.39,34.39,34.34,34.37,54612.0,33.21,33.21,33.1617,33.1906,54612.0
2024-01-30 11:20:00,34.36,34.42,34.36,34.4,56644.0,33.181,33.2389,33.181,33.2196,56644.0
2024-01-30 11:25:00,34.4,34.44,34.4,34.43,37556.0,33.2196,33.2582,33.2196,33.2486,37556.0
2024-01-30 11:30:00,34.44,34.49,34.44,34.48,62904.0,33.2582,33.3065,33.2582,33.2969,62904.0
2024-01-30 11:35:00,34.48,34.57,34.48,34.57,64833.0,33.2969,33.3838,33.2969,33.3838,64833.0
2024-01-30 11:40:00,34.57,34.58,34.52,34.58,46373.0,33.3838,33.3934,33.3355,33.3934,46373.0
2024-01-30 11:45:00,34.58,34.63,34.56,34.63,57039.0,33.3934,33.4417,33.3741,33.4417,57039.0
2024-01-30 11:50:00,34.62,34.69,34.62,34.68,113752.0,33.4321,33.4997,33.4321,33.49,113752.0
2024-01-30 11:55:00,34.69,34.76,34.68,34.73,98830.0,33.4997,33.5673,33.49,33.5383,98830.0
2024-01-30 12:00:00,34.73,34.73,34.62,34.63,42031.0,33.5383,33.5383,33.4321,33.4417,42031.0
2024-01-30 12:05:00,34.63,34.67,34.63,34.65,49184.0,33.4417,33.4804,33.4417,33.461,49184.0
2024-01-30 12:10:00,34.65,34.66,34.6,34.64,36833.0,33.461,33.4707,33.4128,33.4514,36833.0
2024-01-30 12:15:00,34.64,34.65,34.61,34.63,41518.0,33.4514,33.461,33.4224,33.4417,41518.0
2024-01-30 12:20:00,34.63,34.69,34.63,34.67,48439.0,33.4417,33.4997,33.4417,33.4804,48439.0
2024-01-30 12:25:00,34.66,34.7,34.64,34.65,36865.0,33.4707,33.5093,33.4514,33.461,36865.0
2024-01-30 12:30:00,34.65,34.66,34.6,34.61,65092.0,33.461,33.4707,33.4128,33.4224,65092.0
2024-01-30 12:35:00,34.61,34.62,34.55,34.55,33187.0,33.4224,33.4321,33.3645,33.3645,33187.0
2024-01-30 12:40:00,34.55,34.57,34.54,34.55,17451.0,33.3645,33.3838,33.3548,33.3645,17451.0
2024-01-30 12:45:00,34.55,34.57,34.54,34.55,40137.0,33.3645,33.3838,33.3548,33.3645,40137.0
2024-01-30 12:50:00,34.55,34.56,34.53,34.54,18875.0,33.3645,33.3741,33.3452,33.3548,18875.0
2024-01-30 12:55:00,34.54,34.54,34.49,34.51,36310.0,33.3548,33.3548,33.3065,33.3258,36310.0
2024-01-30 13:00:00,34.52,34.52,34.45,34.45,58833.0,33.3355,33.3355,33.2679,33.2679,58833.0
2024-01-30 13:05:00,34.46,34.47,34.44,34.45,30428.0,33.2776,33.2872,33.2582,33.2679,30428.0
2024-01-30 13:10:00,34.45,34.48,34.43,34.45,40348.0,33.2679,33.2969,33.2486,33.2679,40348.0
2024-01-30 13:15:00,34.45,34.5,34.41,34.41,74052.0,33.2679,33.3162,33.2293,33.2293,74052.0
2024-01-30 13:20:00,34.41,34.43,34.37,34.37,54899.0,33.2293,33.2486,33.1906,33.1906,54899.0
2024-01-30 13:25:00,34.38,34.4,34.37,34.39,42563.0,33.2003,33.2196,33.1906,33.21,42563.0
2024-01-30 13:30:00,34.4,34.42,34.36,34.37,44421.0,33.2196,33.2389,33.181,33.1906,44421.0
2024-01-30 13:35:00,34.38,34.41,34.36,34.41,56940.0,33.2003,33.2293,33.181,33.2293,56940.0
2024-01-30 13:40:00,34.41,34.46,34.4,34.43,95138.0,33.2293,33.2776,33.2196,33.2486,95138.0
2024-01-30 13:45:00,34.43,34.46,34.42,34.45,23039.0,33.2486,33.2776,33.2389,33.2679,23039.0
2024-01-30 13:50:00,34.45,34.49,34.44,34.49,55398.0,33.2679,33.3065,33.2582,33.3065,55398.0
2024-01-30 13:55:00,34.49,34.49,34.46,34.47,33663.0,33.3065,33.3065,33.2776,33.2872,33663.0
2024-01-30 14:00:00,34.48,34.51,34.47,34.5,57285.0,33.2969,33.3258,33.2872,33.3162,57285.0
2024-01-30 14:05:00,34.5,34.51,34.45,34.51,49171.0,33.3162,33.3258,33.2679,33.3258,49171.0
2024-01-30 14:10:00,34.51,34.55,34.5,34.55,32454.0,33.3258,33.3645,33.3162,33.3645,32454.0
2024-01-30 14:15:00,34.55,34.59,34.55,34.57,37091.0,33.3645,33.4031,33.3645,33.3838,37091.0
2024-01-30 14:20:00,34.58,34.61,34.56,34.59,26622.0,33.3934,33.4224,33.3741,33.4031,26622.0
2024-01-30 14:25:00,34.59,34.6,34.57,34.59,51526.0,33.4031,33.4128,33.3838,33.4031,51526.0
2024-01-30 14:30:00,34.59,34.64,34.59,34.63,87265.0,33.4031,33.4514,33.4031,33.4417,87265.0
2024-01-30 14:35:00,34.63,34.68,34.63,34.67,48469.0,33.4417,33.49,33.4417,33.4804,48469.0
2024-01-30 14:40:00,34.66,34.67,34.62,34.63,46758.0,33.4707,33.4804,33.4321,33.4417,46758.0
2024-01-30 14:45:00,34.64,34.64,34.56,34.58,35935.0,33.4514,33.4514,33.3741,33.3934,35935.0
2024-01-30 14:50:00,34.57,34.58,34.53,34.53,35218.0,33.3838,33.3934,33.3452,33.3452,35218.0
2024-01-30 14:55:00,34.52,34.54,34.51,34.54,39927.0,33.3355,33.3548,33.3258,33.3548,39927.0
2024-01-30 15:00:00,34.54,34.56,34.52,34.52,110888.0,33.3548,33.3741,33.3355,33.3355,110888.0
2024-01-30 15:05:00,34.52,34.53,34.5,34.52,52857.0,33.3355,33.3452,33.3162,33.3355,52857.0
2024-01-30 15:10:00,34.52,34.53,34.49,34.51,53620.0,33.3355,33.3452,33.3065,33.3258,53620.0
2024-01-30 15:15:00,34.52,34.54,34.5,34.52,42915.0,33.3355,33.3548,33.3162,33.3355,42915.0
2024-01-30 15:20:00,34.53,34.53,34.5,34.51,29282.0,33.3452,33.3452,33.3162,33.3258,29282.0
2024-01-30 15:25:00,34.51,34.53,34.5,34.52,68601.0,33.3258,33.3452,33.3162,33.3355,68601.0
2024-01-30 15:30:00,34.52,34.54,34.5,34.52,48266.0,33.3355,33.3548,33.3162,33.3355,48266.0
2024-01-30 15:35:00,34.51,34.52,34.48,34.51,56732.0,33.3258,33.3355,33.2969,33.3258,56732.0
2024-01-30 15:40:00,34.51,34.54,34.48,34.48,80896.0,33.3258,33.3548,33.2969,33.2969,80896.0
2024-01-30 15:45:00,34.48,34.5,34.46,34.48,100323.0,33.2969,33.3162,33.2776,33.2969,100323.0
2024-01-30 15:50:00,34.47,34.5,34.46,34.48,186915.0,33.2872,33.3162,33.2776,33.2969,186915.0
2024-01-30 15:55:00,34.49,34.52,34.48,34.49,373764.0,33.3065,33.3355,33.2969,33.3065,373764.0
2024-01-31 09:30:00,34.88,34.88,34.75,34.79,333465.0,33.6831,33.6831,33.5576,33.5962,333465.0
2024-01-31 09:35:00,34.78,34.85,34.72,34.77,147550.0,33.5866,33.6542,33.5286,33.5769,147550.0
2024-01-31 09:40:00,34.77,34.86,34.75,34.82,154050.0,33.5769,33.6638,33.5576,33.6252,154050.0
2024-01-31 09:45:00,34.81,35.0,34.8,34.89,244866.0,33.6156,33.799,33.6059,33.6928,244866.0
2024-01-31 09:50:00,34.9,35.09,34.9,35.06,189665.0,33.7025,33.8859,33.7025,33.857,189665.0
2024-01-31 09:55:00,35.06,35.13,35.01,35.09,118455.0,33.857,33.9246,33.8087,33.8859,118455.0
2024-01-31 10:00:00,35.09,35.28,35.09,35.19,227627.0,33.8859,34.0694,33.8859,33.9825,227627.0
2024-01-31 10:05:00,35.2,35.33,35.2,35.32,230727.0,33.9922,34.1177,33.9922,34.1081,230727.0
2024-01-31 10:10:00,35.3,35.34,35.22,35.25,241783.0,34.0887,34.1274,34.0115,34.0405,241783.0
2024-01-31 10:15:00,35.26,35.28,35.21,35.24,85176.0,34.0501,34.0694,34.0018,34.0308,85176.0
2024-01-31 10:20:00,35.23,35.24,35.16,35.18,122263.0,34.0211,34.0308,33.9535,33.9729,122263.0
2024-01-31 10:25:00,35.18,35.28,35.16,35.25,92135.0,33.9729,34.0694,33.9535,34.0405,92135.0
2024-01-31 10:30:00,35.25,35.33,35.25,35.32,161177.0,34.0405,34.1177,34.0405,34.1081,161177.0
2024-01-31 10:35:00,35.33,35.35,35.26,35.27,77117.0,34.1177,34.137,34.0501,34.0598,77117.0
2024-01-31 10:40:00,35.27,35.36,35.22,35.25,174098.0,34.0598,34.1467,34.0115,34.0405,174098.0
2024-01-31 10:45:00,35.26,35.36,35.25,35.32,79193.0,34.0501,34.1467,34.0405,34.1081,79193.0
2024-01-31 10:50:00,35.32,35.35,35.27,35.34,43623.0,34.1081,34.137,34.0598,34.1274,43623.0
2024-01-31 10:55:00,35.35,35.36,35.28,35.36,112634.0,34.137,34.1467,34.0694,34.1467,112634.0
2024-01-31 11:00:00,35.36,35.43,35.31,35.32,128181.0,34.1467,34.2143,34.0984,34.1081,128181.0
2024-01-31 11:05:00,35.31,35.32,35.23,35.27,113326.0,34.0984,34.1081,34.0211,34.0598,113326.0
2024-01-31 11:10:00,35.27,35.27,35.19,35.2,77657.0,34.0598,34.0598,33.9825,33.9922,77657.0
2024-01-31 11:15:00,35.2,35.27,35.19,35.24,89973.0,33.9922,34.0598,33.9825,34.0308,89973.0
2024-01-31 11:20:00,35.23,35.26,35.19,35.21,65162.0,34.0211,34.0501,33.9825,34.0018,65162.0
2024-01-31 11:25:00,35.2,35.21,35.09,35.1,93521.0,33.9922,34.0018,33.8859,33.8956,93521.0
2024-01-31 11:30:00,35.1,35.1,35.0,35.01,103268.0,33.8956,33.8956,33.799,33.8087,103268.0
2024-01-31 11:35:00,35.0,35.06,34.99,35.0,45986.0,33.799,33.857,33.7894,33.799,45986.0
2024-01-31 11:40:00,35.0,35.0,34.91,34.95,70570.0,33.799,33.799,33.7121,33.7507,70570.0
2024-01-31 11:45:00,34.95,34.99,34.89,34.96,109849.0,33.7507,33.7894,33.6928,33.7604,109849.0
2024-01-31 11:50:00,34.97,35.03,34.96,35.0,33065.0,33.7701,33.828,33.7604,33.799,33065.0
2024-01-31 11:55:00,35.0,35.04,34.96,35.04,82201.0,33.799,33.8377,33.7604,33.8377,82201.0
2024-01-31 12:00:00,35.03,35.04,34.98,35.0,50602.0,33.828,33.8377,33.7797,33.799,50602.0
2024-01-31 12:05:00,35.0,35.03,34.98,35.02,22953.0,33.799,33.828,33.7797,33.8183,22953.0
2024-01-31 12:10:00,35.02,35.04,34.99,35.0,38866.0,33.8183,33.8377,33.7894,33.799,38866.0
2024-01-31 12:15:00,35.01,35.01,34.96,34.99,62297.0,33.8087,33.8087,33.7604,33.7894,62297.0
2024-01-31 12:20:00,35.0,35.02,34.99,35.01,25088.0,33.799,33.8183,33.7894,33.8087,25088.0
2024-01-31 12:25:00,35.01,35.08,35.01,35.08,40633.0,33.8087,33.8763,33.8087,33.8763,40633.0
2024-01-31 12:30:00,35.08,35.14,35.07,35.09,114043.0,33.8763,33.9342,33.8666,33.8859,114043.0
2024-01-31 12:35:00,35.09,35.09,35.03,35.05,33624.0,33.8859,33.8859,33.828,33.8473,33624.0
2024-01-31 12:40:00,35.05,35.08,35.04,35.07,22101.0,33.8473,33.8763,33.8377,33.8666,22101.0
2024-01-31 12:45:00,35.08,35.14,35.06,35.12,65264.0,33.8763,33.9342,33.857,33.9149,65264.0
2024-01-31 12:50:00,35.13,35.17,35.12,35.15,95244.0,33.9246,33.9632,33.9149,33.9439,95244.0
2024-01-31 12:55:00,35.16,35.17,35.14,35.16,39492.0,33.9535,33.9632,33.9342,33.9535,39492.0
2024-01-31 13:00:00,35.16,35.16,35.12,35.15,115789.0,33.9535,33.9535,33.9149,33.9439,115789.0
2024-01-31 13:05:00,35.15,35.16,35.11,35.15,141844.0,33.9439,33.9535,33.9053,33.9439,141844.0
2024-01-31 13:10:00,35.14,35.17,35.13,35.16,41048.0,33.9342,33.9632,33.9246,33.9535,41048.0
2024-01-31 13:15:00,35.16,35.24,35.16,35.22,96481.0,33.9535,34.0308,33.9535,34.0115,96481.0
2024-01-31 13:20:00,35.23,35.23,35.15,35.17,57891.0,34.0211,34.0211,33.9439,33.9632,57891.0
2024-01-31 13:25:00,35.16,35.2,35.16,35.18,43651.0,33.9535,33.9922,33.9535,33.9729,43651.0
2024-01-31 13:30:00,35.19,35.21,35.16,35.18,61542.0,33.9825,34.0018,33.9535,33.9729,61542.0
2024-01-31 13:35:00,35.18,35.18,35.13,35.17,47157.0,33.9729,33.9729,33.9246,33.9632,47157.0
2024-01-31 13:40:00,35.16,35.18,35.14,35.16,62247.0,33.9535,33.9729,33.9342,33.9535,62247.0
2024-01-31 13:45:00,35.16,35.19,35.15,35.17,63630.0,33.9535,33.9825,33.9439,33.9632,63630.0
2024-01-31 13:50:00,35.16,35.2,35.14,35.2,38830.0,33.9535,33.9922,33.9342,33.9922,38830.0
2024-01-31 13:55:00,35.19,35.22,35.19,35.21,60952.0,33.9825,34.0115,33.9825,34.0018,60952.0
2024-01-31 14:00:00,35.22,35.25,35.05,35.2,260679.0,34.0115,34.0405,33.8473,33.9922,260679.0
2024-01-31 14:05:00,35.19,35.23,35.08,35.1,87118.0,33.9825,34.0211,33.8763,33.8956,87118.0
2024-01-31 14:10:00,35.11,35.2,35.08,35.14,200060.0,33.9053,33.9922,33.8763,33.9342,200060.0
2024-01-31 14:15:00,35.14,35.14,35.08,35.11,59427.0,33.9342,33.9342,33.8763,33.9053,59427.0
2024-01-31 14:20:00,35.1,35.13,35.01,35.05,130415.0,33.8956,33.9246,33.8087,33.8473,130415.0
2024-01-31 14:25:00,35.05,35.06,35.01,35.02,37266.0,33.8473,33.857,33.8087,33.8183,37266.0
2024-01-31 14:30:00,35.02,35.14,34.98,35.08,125907.0,33.8183,33.9342,33.7797,33.8763,125907.0
2024-01-31 14:35:00,35.09,35.26,35.02,35.23,98593.0,33.8859,34.0501,33.8183,34.0211,98593.0
2024-01-31 14:40:00,35.24,35.42,35.21,35.35,173639.0,34.0308,34.2046,34.0018,34.137,173639.0
2024-01-31 14:45:00,35.35,35.42,35.28,35.29,129681.0,34.137,34.2046,34.0694,34.0791,129681.0
2024-01-31 14:50:00,35.29,35.29,35.14,35.18,105944.0,34.0791,34.0791,33.9342,33.9729,105944.0
2024-01-31 14:55:00,35.18,35.2,35.0,35.02,95439.0,33.9729,33.9922,33.799,33.8183,95439.0
2024-01-31 15:00:00,35.03,35.05,34.7,34.73,205294.0,33.828,33.8473,33.5093,33.5383,205294.0
2024-01-31 15:05:00,34.73,34.73,34.5,34.68,320824.0,33.5383,33.5383,33.3162,33.49,320824.0
2024-01-31 15:10:00,34.69,34.77,34.65,34.74,117839.0,33.4997,33.5769,33.461,33.548,117839.0
2024-01-31 15:15:00,34.74,34.77,34.64,34.65,147031.0,33.548,33.5769,33.4514,33.461,147031.0
2024-01-31 15:20:00,34.64,34.73,34.61,34.68,102417.0,33.4514,33.5383,33.4224,33.49,102417.0
2024-01-31 15:25:00,34.67,34.67,34.55,34.61,123594.0,33.4804,33.4804,33.3645,33.4224,123594.0
2024-01-31 15:30:00,34.6,34.62,34.5,34.54,88433.0,33.4128,33.4321,33.3162,33.3548,88433.0
2024-01-31 15:35:00,34.53,34.55,34.5,34.54,234119.0,33.3452,33.3645,33.3162,33.3548,234119.0
2024-01-31 15:40:00,34.53,34.59,34.52,34.55,128633.0,33.3452,33.4031,33.3355,33.3645,128633.0
2024-01-31 15:45:00,34.55,34.59,34.51,34.52,165540.0,33.3645,33.4031,33.3258,33.3355,165540.0
2024-01-31 15:50:00,34.52,34.56,34.5,34.55,353422.0,33.3355,33.3741,33.3162,33.3645,353422.0
2024-01-31 15:55:00,34.56,34.59,34.5,34.5,569557.0,33.3741,33.4031,33.3162,33.3162,569557.0
2024-02-01 09:30:00,34.68,35.12,34.67,35.11,376145.0,33.49,33.9149,33.4804,33.9053,376145.0
2024-02-01 09:35:00,35.09,35.14,34.91,34.97,145048.0,33.8859,33.9342,33.7121,33.7701,145048.0
2024-02-01 09:40:00,34.97,35.16,34.96,35.16,131506.0,33.7701,33.9535,33.7604,33.9535,131506.0
2024-02-01 09:45:00,35.15,35.21,35.13,35.15,141472.0,33.9439,34.0018,33.9246,33.9439,141472.0
2024-02-01 09:50:00,35.15,35.26,35.1,35.19,124635.0,33.9439,34.0501,33.8956,33.9825,124635.0
2024-02-01 09:55:00,35.19,35.25,35.15,35.18,199693.0,33.9825,34.0405,33.9439,33.9729,199693.0
2024-02-01 10:00:00,35.17,35.18,35.0,35.14,253502.0,33.9632,33.9729,33.799,33.9342,253502.0
2024-02-01 10:05:00,35.14,35.18,35.07,35.13,232746.0,33.9342,33.9729,33.8666,33.9246,232746.0
2024-02-01 10:10:00,35.13,35.14,34.99,35.08,209192.0,33.9246,33.9342,33.7894,33.8763,209192.0
2024-02-01 10:15:00,35.08,35.1,35.04,35.05,142702.0,33.8763,33.8956,33.8377,33.8473,142702.0
2024-02-01 10:20:00,35.05,35.08,34.98,35.0,128670.0,33.8473,33.8763,33.7797,33.799,128670.0
2024-02-01 10:25:00,35.01,35.07,34.98,35.05,71847.0,33.8087,33.8666,33.7797,33.8473,71847.0
2024-02-01 10:30:00,35.05,35.12,35.01,35.07,64450.0,33.8473,33.9149,33.8087,33.8666,64450.0
2024-02-01 10:35:00,35.08,35.14,35.04,35.11,71208.0,33.8763,33.9342,33.8377,33.9053,71208.0
2024-02-01 10:40:00,35.1,35.1,35.05,35.1,59444.0,33.8956,33.8956,33.8473,33.8956,59444.0
2024-02-01 10:45:00,35.09,35.1,35.0,35.03,69780.0,33.8859,33.8956,33.799,33.828,69780.0
2024-02-01 10:50:00,35.03,35.05,34.99,35.01,56336.0,33.828,33.8473,33.7894,33.8087,56336.0
2024-02-01 10:55:00,35.01,35.11,35.0,35.04,48327.0,33.8087,33.9053,33.799,33.8377,48327.0
2024-02-01 11:00:00,35.05,35.14,35.04,35.14,67103.0,33.8473,33.9342,33.8377,33.9342,67103.0
2024-02-01 11:05:00,35.14,35.19,35.08,35.19,73048.0,33.9342,33.9825,33.8763,33.9825,73048.0
2024-02-01 11:10:00,35.2,35.34,35.19,35.3,242085.0,33.9922,34.1274,33.9825,34.0887,242085.0
2024-02-01 11:15:00,35.3,35.34,35.22,35.22,133827.0,34.0887,34.1274,34.0115,34.0115,133827.0
2024-02-01 11:20:00,35.22,35.36,35.22,35.34,146762.0,34.0115,34.1467,34.0115,34.1274,146762.0
2024-02-01 11:25:00,35.35,35.39,35.3,35.32,154757.0,34.137,34.1756,34.0887,34.1081,154757.0
2024-02-01 11:30:00,35.33,35.4,35.3,35.3,145453.0,34.1177,34.1853,34.0887,34.0887,145453.0
2024-02-01 11:35:00,35.3,35.38,35.3,35.36,119600.0,34.0887,34.166,34.0887,34.1467,119600.0
2024-02-01 11:40:00,35.36,35.53,35.36,35.52,234498.0,34.1467,34.3108,34.1467,34.3012,234498.0
2024-02-01 11:45:00,35.52,35.6,35.5,35.51,198247.0,34.3012,34.3784,34.2819,34.2915,198247.0
2024-02-01 11:50:00,35.52,35.53,35.47,35.51,74186.0,34.3012,34.3108,34.2529,34.2915,74186.0
2024-02-01 11:55:00,35.51,35.51,35.44,35.47,111536.0,34.2915,34.2915,34.2239,34.2529,111536.0
2024-02-01 12:00:00,35.47,35.56,35.46,35.55,71789.0,34.2529,34.3398,34.2432,34.3302,71789.0
2024-02-01 12:05:00,35.55,35.61,35.53,35.53,71198.0,34.3302,34.3881,34.3108,34.3108,71198.0
2024-02-01 12:10:00,35.53,35.59,35.48,35.51,65436.0,34.3108,34.3688,34.2626,34.2915,65436.0
2024-02-01 12:15:00,35.51,35.53,35.47,35.48,85727.0,34.2915,34.3108,34.2529,34.2626,85727.0
2024-02-01 12:20:00,35.49,35.5,35.43,35.5,47927.0,34.2722,34.2819,34.2143,34.2819,47927.0
2024-02-01 12:25:00,35.5,35.51,35.47,35.51,42917.0,34.2819,34.2915,34.2529,34.2915,42917.0
2024-02-01 12:30:00,35.51,35.6,35.47,35.6,94083.0,34.2915,34.3784,34.2529,34.3784,94083.0
2024-02-01 12:35:00,35.59,35.61,35.5,35.51,94102.0,34.3688,34.3881,34.2819,34.2915,94102.0
2024-02-01 12:40:00,35.51,35.52,35.46,35.47,158666.0,34.2915,34.3012,34.2432,34.2529,158666.0
2024-02-01 12:45:00,35.46,35.52,35.42,35.51,104276.0,34.2432,34.3012,34.2046,34.2915,104276.0
2024-02-01 12:50:00,35.5,35.58,35.49,35.57,78293.0,34.2819,34.3591,34.2722,34.3495,78293.0
2024-02-01 12:55:00,35.58,35.58,35.46,35.48,84767.0,34.3591,34.3591,34.2432,34.2626,84767.0
2024-02-01 13:00:00,35.47,35.5,35.37,35.37,91567.0,34.2529,34.2819,34.1563,34.1563,91567.0
2024-02-01 13:05:00,35.38,35.41,35.32,35.32,46545.0,34.166,34.195,34.1081,34.1081,46545.0
2024-02-01 13:10:00,35.32,35.41,35.31,35.39,80831.0,34.1081,34.195,34.0984,34.1756,80831.0
2024-02-01 13:15:00,35.39,35.44,35.33,35.36,70057.0,34.1756,34.2239,34.1177,34.1467,70057.0
2024-02-01 13:20:00,35.36,35.38,35.31,35.33,50635.0,34.1467,34.166,34.0984,34.1177,50635.0
2024-02-01 13:25:00,35.33,35.36,35.27,35.29,62815.0,34.1177,34.1467,34.0598,34.0791,62815.0
2024-02-01 13:30:00,35.29,35.38,35.28,35.33,57383.0,34.0791,34.166,34.0694,34.1177,57383.0
2024-02-01 13:35:00,35.34,35.42,35.33,35.41,70969.0,34.1274,34.2046,34.1177,34.195,70969.0
2024-02-01 13:40:00,35.41,35.46,35.4,35.44,36132.0,34.195,34.2432,34.1853,34.2239,36132.0
2024-02-01 13:45:00,35.44,35.48,35.42,35.43,21361.0,34.2239,34.2626,34.2046,34.2143,21361.0
2024-02-01 13:50:00,35.42,35.47,35.42,35.46,33972.0,34.2046,34.2529,34.2046,34.2432,33972.0
2024-02-01 13:55:00,35.46,35.48,35.43,35.46,39836.0,34.2432,34.2626,34.2143,34.2432,39836.0
2024-02-01 14:00:00,35.46,35.5,35.46,35.5,43657.0,34.2432,34.2819,34.2432,34.2819,43657.0
2024-02-01 14:05:00,35.5,35.53,35.48,35.51,68350.0,34.2819,34.3108,34.2626,34.2915,68350.0
2024-02-01 14:10:00,35.51,35.52,35.41,35.41,40950.0,34.2915,34.3012,34.195,34.195,40950.0
2024-02-01 14:15:00,35.41,35.44,35.38,35.39,52369.0,34.195,34.2239,34.166,34.1756,52369.0
2024-02-01 14:20:00,35.4,35.41,35.33,35.34,50614.0,34.1853,34.195,34.1177,34.1274,50614.0
2024-02-01 14:25:00,35.33,35.35,35.27,35.29,44099.0,34.1177,34.137,34.0598,34.0791,44099.0
2024-02-01 14:30:00,35.29,35.29,35.24,35.27,72320.0,34.0791,34.0791,34.0308,34.0598,72320.0
2024-02-01 14:35:00,35.27,35.34,35.27,35.33,40605.0,34.0598,34.1274,34.0598,34.1177,40605.0
2024-02-01 14:40:00,35.33,35.4,35.33,35.4,49184.0,34.1177,34.1853,34.1177,34.1853,49184.0
2024-02-01 14:45:00,35.4,35.43,35.39,35.41,37250.0,34.1853,34.2143,34.1756,34.195,37250.0
2024-02-01 14:50:00,35.41,35.41,35.38,35.4,31261.0,34.195,34.195,34.166,34.1853,31261.0
2024-02-01 14:55:00,35.39,35.42,35.37,35.4,50972.0,34.1756,34.2046,34.1563,34.1853,50972.0
2024-02-01 15:00:00,35.41,35.41,35.36,35.41,59850.0,34.195,34.195,34.1467,34.195,59850.0
2024-02-01 15:05:00,35.41,35.43,35.4,35.41,65479.0,34.195,34.2143,34.1853,34.195,65479.0
2024-02-01 15:10:00,35.41,35.45,35.38,35.45,217221.0,34.195,34.2336,34.166,34.2336,217221.0
2024-02-01 15:15:00,35.45,35.5,35.44,35.5,57756.0,34.2336,34.2819,34.2239,34.2819,57756.0
2024-02-01 15:20:00,35.49,35.54,35.47,35.48,150136.0,34.2722,34.3205,34.2529,34.2626,150136.0
2024-02-01 15:25:00,35.47,35.56,35.47,35.55,193141.0,34.2529,34.3398,34.2529,34.3302,193141.0
2024-02-01 15:30:00,35.56,35.59,35.52,35.55,246154.0,34.3398,34.3688,34.3012,34.3302,246154.0
2024-02-01 15:35:00,35.55,35.61,35.55,35.58,151756.0,34.3302,34.3881,34.3302,34.3591,151756.0
2024-02-01 15:40:00,35.57,35.61,35.57,35.58,149389.0,34.3495,34.3881,34.3495,34.3591,149389.0
2024-02-01 15:45:00,35.59,35.59,35.5,35.51,199004.0,34.3688,34.3688,34.2819,34.2915,199004.0
2024-02-01 15:50:00,35.5,35.57,35.5,35.55,365386.0,34.2819,34.3495,34.2819,34.3302,365386.0
2024-02-01 15:55:00,35.55,35.61,35.55,35.59,697121.0,34.3302,34.3881,34.3302,34.3688,697121.0
2024-02-02 09:30:00,34.77,34.88,34.32,34.36,695546.0,33.5769,33.6831,33.1424,33.181,695546.0
2024-02-02 09:35:00,34.36,34.47,34.05,34.05,443445.0,33.181,33.2872,32.8816,32.8816,443445.0
2024-02-02 09:40:00,34.06,34.11,33.91,33.98,574557.0,32.8913,32.9396,32.7464,32.814,574557.0
2024-02-02 09:45:00,33.98,34.09,33.9,33.92,381523.0,32.814,32.9203,32.7368,32.7561,381523.0
2024-02-02 09:50:00,33.93,33.95,33.82,33.93,491893.0,32.7657,32.7851,32.6595,32.7657,491893.0
2024-02-02 09:55:00,33.95,34.06,33.89,34.02,209587.0,32.7851,32.8913,32.7271,32.8527,209587.0
2024-02-02 10:00:00,34.0,34.03,33.8,33.91,401761.0,32.8333,32.8623,32.6402,32.7464,401761.0
2024-02-02 10:05:00,33.9,33.96,33.83,33.94,311649.0,32.7368,32.7947,32.6692,32.7754,311649.0
2024-02-02 10:10:00,33.94,34.04,33.93,33.99,290601.0,32.7754,32.872,32.7657,32.8237,290601.0
2024-02-02 10:15:00,33.99,34.04,33.97,33.99,159485.0,32.8237,32.872,32.8044,32.8237,159485.0
2024-02-02 10:20:00,33.98,34.11,33.98,34.11,103021.0,32.814,32.9396,32.814,32.9396,103021.0
2024-02-02 10:25:00,34.11,34.14,34.04,34.11,156002.0,32.9396,32.9685,32.872,32.9396,156002.0
2024-02-02 10:30:00,34.12,34.15,34.1,34.11,155208.0,32.9492,32.9782,32.9299,32.9396,155208.0
2024-02-02 10:35:00,34.11,34.24,34.1,34.24,116955.0,32.9396,33.0651,32.9299,33.0651,116955.0
2024-02-02 10:40:00,34.23,34.29,34.2,34.27,113892.0,33.0555,33.1134,33.0265,33.0941,113892.0
2024-02-02 10:45:00,34.27,34.37,34.27,34.32,187139.0,33.0941,33.1906,33.0941,33.1424,187139.0
2024-02-02 10:50:00,34.32,34.33,34.19,34.2,247910.0,33.1424,33.152,33.0168,33.0265,247910.0
2024-02-02 10:55:00,34.21,34.35,34.19,34.27,116142.0,33.0361,33.1713,33.0168,33.0941,116142.0
2024-02-02 11:00:00,34.28,34.35,34.26,34.26,104629.0,33.1037,33.1713,33.0844,33.0844,104629.0
2024-02-02 11:05:00,34.27,34.29,34.19,34.22,96255.0,33.0941,33.1134,33.0168,33.0458,96255.0
2024-02-02 11:10:00,34.22,34.22,34.1,34.12,137554.0,33.0458,33.0458,32.9299,32.9492,137554.0
2024-02-02 11:15:00,34.12,34.14,34.06,34.07,137492.0,32.9492,32.9685,32.8913,32.9009,137492.0
2024-02-02 11:20:00,34.07,34.08,34.03,34.04,102708.0,32.9009,32.9106,32.8623,32.872,102708.0
2024-02-02 11:25:00,34.04,34.06,33.98,34.01,220338.0,32.872,32.8913,32.814,32.843,220338.0
2024-02-02 11:30:00,34.01,34.04,33.93,33.95,279851.0,32.843,32.872,32.7657,32.7851,279851.0
2024-02-02 11:35:00,33.94,33.95,33.88,33.94,147039.0,32.7754,32.7851,32.7175,32.7754,147039.0
2024-02-02 11:40:00,33.94,33.95,33.89,33.9,100532.0,32.7754,32.7851,32.7271,32.7368,100532.0
2024-02-02 11:45:00,33.91,33.97,33.89,33.95,149815.0,32.7464,32.8044,32.7271,32.7851,149815.0
2024-02-02 11:50:00,33.95,33.95,33.89,33.89,111786.0,32.7851,32.7851,32.7271,32.7271,111786.0
2024-02-02 11:55:00,33.9,33.9,33.85,33.88,120781.0,32.7368,32.7368,32.6885,32.7175,120781.0
2024-02-02 12:00:00,33.88,33.9,33.85,33.89,93299.0,32.7175,32.7368,32.6885,32.7271,93299.0
2024-02-02 12:05:00,33.89,33.91,33.85,33.86,110654.0,32.7271,32.7464,32.6885,32.6981,110654.0
2024-02-02 12:10:00,33.86,33.9,33.84,33.86,138183.0,32.6981,32.7368,32.6788,32.6981,138183.0
2024-02-02 12:15:00,33.86,33.91,33.85,33.91,102555.0,32.6981,32.7464,32.6885,32.7464,102555.0
2024-02-02 12:20:00,33.91,33.96,33.88,33.95,89846.0,32.7464,32.7947,32.7175,32.7851,89846.0
2024-02-02 12:25:00,33.95,34.0,33.9,33.98,117581.0,32.7851,32.8333,32.7368,32.814,117581.0
2024-02-02 12:30:00,33.98,34.05,33.97,33.98,106470.0,32.814,32.8816,32.8044,32.814,106470.0
2024-02-02 12:35:00,33.98,34.1,33.98,34.09,127050.0,32.814,32.9299,32.814,32.9203,127050.0
2024-02-02 12:40:00,34.09,34.1,33.99,34.0,112102.0,32.9203,32.9299,32.8237,32.8333,112102.0
2024-02-02 12:45:00,34.0,34.0,33.93,33.98,144490.0,32.8333,32.8333,32.7657,32.814,144490.0
2024-02-02 12:50:00,33.98,33.98,33.9,33.97,86296.0,32.814,32.814,32.7368,32.8044,86296.0
2024-02-02 12:55:00,33.97,34.03,33.95,34.03,63640.0,32.8044,32.8623,32.7851,32.8623,63640.0
2024-02-02 13:00:00,34.03,34.04,34.0,34.0,58450.0,32.8623,32.872,32.8333,32.8333,58450.0
2024-02-02 13:05:00,34.01,34.06,34.0,34.02,106758.0,32.843,32.8913,32.8333,32.8527,106758.0
2024-02-02 13:10:00,34.02,34.07,34.02,34.02,131226.0,32.8527,32.9009,32.8527,32.8527,131226.0
2024-02-02 13:15:00,34.03,34.1,34.02,34.09,89107.0,32.8623,32.9299,32.8527,32.9203,89107.0
2024-02-02 13:20:00,34.09,34.2,34.08,34.19,132126.0,32.9203,33.0265,32.9106,33.0168,132126.0
2024-02-02 13:25:00,34.19,34.2,34.08,34.13,94936.0,33.0168,33.0265,32.9106,32.9589,94936.0
2024-02-02 13:30:00,34.12,34.18,34.1,34.18,75497.0,32.9492,33.0072,32.9299,33.0072,75497.0
2024-02-02 13:35:00,34.18,34.2,34.12,34.19,66573.0,33.0072,33.0265,32.9492,33.0168,66573.0
2024-02-02 13:40:00,34.18,34.25,34.18,34.25,84386.0,33.0072,33.0748,33.0072,33.0748,84386.0
2024-02-02 13:45:00,34.26,34.28,34.21,34.22,131281.0,33.0844,33.1037,33.0361,33.0458,131281.0
2024-02-02 13:50:00,34.22,34.25,34.21,34.23,94179.0,33.0458,33.0748,33.0361,33.0555,94179.0
2024-02-02 13:55:00,34.23,34.24,34.2,34.2,52773.0,33.0555,33.0651,33.0265,33.0265,52773.0
2024-02-02 14:00:00,34.2,34.25,34.18,34.18,69536.0,33.0265,33.0748,33.0072,33.0072,69536.0
2024-02-02 14:05:00,34.18,34.19,34.14,34.16,47522.0,33.0072,33.0168,32.9685,32.9879,47522.0
2024-02-02 14:10:00,34.17,34.21,34.14,34.19,66894.0,32.9975,33.0361,32.9685,33.0168,66894.0
2024-02-02 14:15:00,34.19,34.22,34.17,34.19,68889.0,33.0168,33.0458,32.9975,33.0168,68889.0
2024-02-02 14:20:00,34.2,34.21,34.14,34.18,62647.0,33.0265,33.0361,32.9685,33.0072,62647.0
2024-02-02 14:25:00,34.19,34.24,34.16,34.24,76765.0,33.0168,33.0651,32.9879,33.0651,76765.0
2024-02-02 14:30:00,34.24,34.27,34.22,34.26,121488.0,33.0651,33.0941,33.0458,33.0844,121488.0
2024-02-02 14:35:00,34.27,34.28,34.22,34.26,64615.0,33.0941,33.1037,33.0458,33.0844,64615.0
2024-02-02 14:40:00,34.26,34.28,34.24,34.27,56420.0,33.0844,33.1037,33.0651,33.0941,56420.0
2024-02-02 14:45:00,34.28,34.32,34.25,34.32,93931.0,33.1037,33.1424,33.0748,33.1424,93931.0
2024-02-02 14:50:00,34.32,34.35,34.31,34.34,100664.0,33.1424,33.1713,33.1327,33.1617,100664.0
2024-02-02 14:55:00,34.35,34.39,34.33,34.37,113682.0,33.1713,33.21,33.152,33.1906,113682.0
2024-02-02 15:00:00,34.37,34.38,34.34,34.36,86737.0,33.1906,33.2003,33.1617,33.181,86737.0
2024-02-02 15:05:00,34.37,34.42,34.35,34.41,91317.0,33.1906,33.2389,33.1713,33.2293,91317.0
2024-02-02 15:10:00,34.42,34.46,34.41,34.43,113716.0,33.2389,33.2776,33.2293,33.2486,113716.0
2024-02-02 15:15:00,34.44,34.46,34.42,34.43,106762.0,33.2582,33.2776,33.2389,33.2486,106762.0
2024-02-02 15:20:00,34.43,34.47,34.41,34.45,125119.0,33.2486,33.2872,33.2293,33.2679,125119.0
2024-02-02 15:25:00,34.45,34.55,34.44,34.55,153146.0,33.2679,33.3645,33.2582,33.3645,153146.0
2024-02-02 15:30:00,34.54,34.55,34.44,34.45,245889.0,33.3548,33.3645,33.2582,33.2679,245889.0
2024-02-02 15:35:00,34.45,34.47,34.41,34.45,248134.0,33.2679,33.2872,33.2293,33.2679,248134.0
2024-02-02 15:40:00,34.45,34.46,34.38,34.39,226819.0,33.2679,33.2776,33.2003,33.21,226819.0
2024-02-02 15:45:00,34.38,34.41,34.35,34.39,259919.0,33.2003,33.2293,33.1713,33.21,259919.0
2024-02-02 15:50:00,34.38,34.48,34.38,34.45,515034.0,33.2003,33.2969,33.2003,33.2679,515034.0
2024-02-02 15:55:00,34.45,34.47,34.4,34.4,1034577.0,33.2679,33.2872,33.2196,33.2196,1034577.0
2024-02-05 09:30:00,33.68,33.95,33.62,33.73,464102.0,32.5243,32.7851,32.4664,32.5726,464102.0
2024-02-05 09:35:00,33.72,33.81,33.65,33.77,191432.0,32.563,32.6499,32.4954,32.6112,191432.0
2024-02-05 09:40:00,33.77,33.78,33.66,33.74,242655.0,32.6112,32.6209,32.505,32.5823,242655.0
2024-02-05 09:45:00,33.76,33.92,33.75,33.88,331126.0,32.6016,32.7561,32.5919,32.7175,331126.0
2024-02-05 09:50:00,33.88,33.9,33.77,33.83,136707.0,32.7175,32.7368,32.6112,32.6692,136707.0
2024-02-05 09:55:00,33.83,33.84,33.72,33.82,130837.0,32.6692,32.6788,32.563,32.6595,130837.0
2024-02-05 10:00:00,33.81,33.81,33.52,33.53,303540.0,32.6499,32.6499,32.3698,32.3795,303540.0
2024-02-05 10:05:00,33.52,33.59,33.47,33.48,174004.0,32.3698,32.4374,32.3215,32.3312,174004.0
2024-02-05 10:10:00,33.47,33.5,33.39,33.47,207131.0,32.3215,32.3505,32.2443,32.3215,207131.0
2024-02-05 10:15:00,33.46,33.49,33.41,33.46,201168.0,32.3119,32.3408,32.2636,32.3119,201168.0
2024-02-05 10:20:00,33.45,33.54,33.43,33.51,111253.0,32.3022,32.3891,32.2829,32.3602,111253.0
2024-02-05 10:25:00,33.52,33.59,33.51,33.54,70304.0,32.3698,32.4374,32.3602,32.3891,70304.0
2024-02-05 10:30:00,33.54,33.58,33.48,33.53,86150.0,32.3891,32.4278,32.3312,32.3795,86150.0
2024-02-05 10:35:00,33.53,33.53,33.48,33.5,85314.0,32.3795,32.3795,32.3312,32.3505,85314.0
2024-02-05 10:40:00,33.49,33.52,33.46,33.48,94482.0,32.3408,32.3698,32.3119,32.3312,94482.0
2024-02-05 10:45:00,33.47,33.47,33.39,33.41,113475.0,32.3215,32.3215,32.2443,32.2636,113475.0
2024-02-05 10:50:00,33.41,33.47,33.39,33.41,92077.0,32.2636,32.3215,32.2443,32.2636,92077.0
2024-02-05 10:55:00,33.4,33.45,33.37,33.44,98604.0,32.2539,32.3022,32.225,32.2926,98604.0
2024-02-05 11:00:00,33.45,33.45,33.39,33.41,57100.0,32.3022,32.3022,32.2443,32.2636,57100.0
2024-02-05 11:05:00,33.41,33.48,33.4,33.44,79352.0,32.2636,32.3312,32.2539,32.2926,79352.0
2024-02-05 11:10:00,33.44,33.51,33.44,33.5,61946.0,32.2926,32.3602,32.2926,32.3505,61946.0
2024-02-05 11:15:00,33.49,33.52,33.46,33.48,74379.0,32.3408,32.3698,32.3119,32.3312,74379.0
2024-02-05 11:20:00,33.48,33.48,33.41,33.43,51781.0,32.3312,32.3312,32.2636,32.2829,51781.0
2024-02-05 11:25:00,33.43,33.44,33.4,33.43,80129.0,32.2829,32.2926,32.2539,32.2829,80129.0
2024-02-05 11:30:00,33.43,33.52,33.43,33.5,68359.0,32.2829,32.3698,32.2829,32.3505,68359.0
2024-02-05 11:35:00,33.5,33.55,33.48,33.5,69639.0,32.3505,32.3988,32.3312,32.3505,69639.0
2024-02-05 11:40:00,33.5,33.54,33.49,33.52,72032.0,32.3505,32.3891,32.3408,32.3698,72032.0
2024-02-05 11:45:00,33.52,33.52,33.43,33.46,115011.0,32.3698,32.3698,32.2829,32.3119,115011.0
2024-02-05 11:50:00,33.45,33.47,33.43,33.44,45560.0,32.3022,32.3215,32.2829,32.2926,45560.0
2024-02-05 11:55:00,33.44,33.48,33.41,33.48,72828.0,32.2926,32.3312,32.2636,32.3312,72828.0
2024-02-05 12:00:00,33.48,33.51,33.44,33.45,43686.0,32.3312,32.3602,32.2926,32.3022,43686.0
2024-02-05 12:05:00,33.44,33.45,33.41,33.45,70827.0,32.2926,32.3022,32.2636,32.3022,70827.0
2024-02-05 12:10:00,33.44,33.51,33.44,33.49,63843.0,32.2926,32.3602,32.2926,32.3408,63843.0
2024-02-05 12:15:00,33.49,33.49,33.45,33.46,37635.0,32.3408,32.3408,32.3022,32.3119,37635.0
2024-02-05 12:20:00,33.45,33.46,33.42,33.44,41929.0,32.3022,32.3119,32.2732,32.2926,41929.0
2024-02-05 12:25:00,33.44,33.46,33.4,33.45,64417.0,32.2926,32.3119,32.2539,32.3022,64417.0
2024-02-05 12:30:00,33.45,33.5,33.43,33.44,58291.0,32.3022,32.3505,32.2829,32.2926,58291.0
2024-02-05 12:35:00,33.45,33.48,33.44,33.48,42558.0,32.3022,32.3312,32.2926,32.3312,42558.0
2024-02-05 12:40:00,33.48,33.56,33.48,33.55,45461.0,32.3312,32.4084,32.3312,32.3988,45461.0
2024-02-05 12:45:00,33.55,33.56,33.51,33.54,33770.0,32.3988,32.4084,32.3602,32.3891,33770.0
2024-02-05 12:50:00,33.54,33.57,33.54,33.55,59350.0,32.3891,32.4181,32.3891,32.3988,59350.0
2024-02-05 12:55:00,33.55,33.58,33.54,33.56,29745.0,32.3988,32.4278,32.3891,32.4084,29745.0
2024-02-05 13:00:00,33.57,33.57,33.52,33.54,55253.0,32.4181,32.4181,32.3698,32.3891,55253.0
2024-02-05 13:05:00,33.55,33.56,33.5,33.52,33463.0,32.3988,32.4084,32.3505,32.3698,33463.0
2024-02-05 13:10:00,33.52,33.57,33.51,33.54,45007.0,32.3698,32.4181,32.3602,32.3891,45007.0
2024-02-05 13:15:00,33.54,33.56,33.51,33.54,56931.0,32.3891,32.4084,32.3602,32.3891,56931.0
2024-02-05 13:20:00,33.54,33.55,33.51,33.54,31981.0,32.3891,32.3988,32.3602,32.3891,31981.0
2024-02-05 13:25:00,33.54,33.59,33.53,33.53,65748.0,32.3891,32.4374,32.3795,32.3795,65748.0
2024-02-05 13:30:00,33.53,33.59,33.53,33.55,42619.0,32.3795,32.4374,32.3795,32.3988,42619.0
2024-02-05 13:35:00,33.56,33.58,33.5,33.53,63813.0,32.4084,32.4278,32.3505,32.3795,63813.0
2024-02-05 13:40:00,33.53,33.54,33.51,33.54,38316.0,32.3795,32.3891,32.3602,32.3891,38316.0
2024-02-05 13:45:00,33.54,33.61,33.54,33.6,33202.0,32.3891,32.4567,32.3891,32.4471,33202.0
2024-02-05 13:50:00,33.61,33.61,33.54,33.54,39021.0,32.4567,32.4567,32.3891,32.3891,39021.0
2024-02-05 13:55:00,33.54,33.56,33.52,33.53,112474.0,32.3891,32.4084,32.3698,32.3795,112474.0
2024-02-05 14:00:00,33.54,33.54,33.49,33.5,59502.0,32.3891,32.3891,32.3408,32.3505,59502.0
2024-02-05 14:05:00,33.51,33.55,33.5,33.52,32892.0,32.3602,32.3988,32.3505,32.3698,32892.0
2024-02-05 14:10:00,33.52,33.54,33.5,33.52,46018.0,32.3698,32.3891,32.3505,32.3698,46018.0
2024-02-05 14:15:00,33.52,33.53,33.51,33.52,30265.0,32.3698,32.3795,32.3602,32.3698,30265.0
2024-02-05 14:20:00,33.52,33.56,33.51,33.52,35260.0,32.3698,32.4084,32.3602,32.3698,35260.0
2024-02-05 14:25:00,33.52,33.54,33.5,33.5,45799.0,32.3698,32.3891,32.3505,32.3505,45799.0
2024-02-05 14:30:00,33.5,33.59,33.5,33.59,51339.0,32.3505,32.4374,32.3505,32.4374,51339.0
2024-02-05 14:35:00,33.58,33.6,33.54,33.55,44825.0,32.4278,32.4471,32.3891,32.3988,44825.0
2024-02-05 14:40:00,33.55,33.57,33.52,33.53,34098.0,32.3988,32.4181,32.3698,32.3795,34098.0
2024-02-05 14:45:00,33.53,33.55,33.51,33.55,58995.0,32.3795,32.3988,32.3602,32.3988,58995.0
2024-02-05 14:50:00,33.55,33.55,33.51,33.52,28323.0,32.3988,32.3988,32.3602,32.3698,28323.0
2024-02-05 14:55:00,33.52,33.53,33.49,33.52,92236.0,32.3698,32.3795,32.3408,32.3698,92236.0
2024-02-05 15:00:00,33.52,33.54,33.48,33.49,77387.0,32.3698,32.3891,32.3312,32.3408,77387.0
2024-02-05 15:05:00,33.49,33.51,33.45,33.45,57952.0,32.3408,32.3602,32.3022,32.3022,57952.0
2024-02-05 15:10:00,33.45,33.48,33.45,33.45,102674.0,32.3022,32.3312,32.3022,32.3022,102674.0
2024-02-05 15:15:00,33.45,33.52,33.45,33.51,58835.0,32.3022,32.3698,32.3022,32.3602,58835.0
2024-02-05 15:20:00,33.51,33.56,33.48,33.55,63120.0,32.3602,32.4084,32.3312,32.3988,63120.0
2024-02-05 15:25:00,33.55,33.59,33.55,33.58,75128.0,32.3988,32.4374,32.3988,32.4278,75128.0
2024-02-05 15:30:00,33.58,33.63,33.57,33.63,111766.0,32.4278,32.476,32.4181,32.476,111766.0
2024-02-05 15:35:00,33.63,33.64,33.55,33.57,135534.0,32.476,32.4857,32.3988,32.4181,135534.0
2024-02-05 15:40:00,33.57,33.59,33.53,33.54,118372.0,32.4181,32.4374,32.3795,32.3891,118372.0
2024-02-05 15:45:00,33.53,33.55,33.49,33.5,189541.0,32.3795,32.3988,32.3408,32.3505,189541.0
2024-02-05 15:50:00,33.5,33.54,33.45,33.45,350930.0,32.3505,32.3891,32.3022,32.3022,350930.0
2024-02-05 15:55:00,33.45,33.47,33.35,33.35,1113553.0,32.3022,32.3215,32.2056,32.2056,1113553.0
2024-02-06 09:30:00,33.48,33.59,33.08,33.31,455343.0,32.3312,32.4374,31.9449,32.167,455343.0
2024-02-06 09:35:00,33.32,33.49,33.25,33.46,216200.0,32.1767,32.3408,32.1091,32.3119,216200.0
2024-02-06 09:40:00,33.47,33.47,33.27,33.37,127304.0,32.3215,32.3215,32.1284,32.225,127304.0
2024-02-06 09:45:00,33.38,33.47,33.35,33.44,121941.0,32.2346,32.3215,32.2056,32.2926,121941.0
2024-02-06 09:50:00,33.44,33.49,33.35,33.44,138742.0,32.2926,32.3408,32.2056,32.2926,138742.0
2024-02-06 09:55:00,33.43,33.44,33.37,33.37,94317.0,32.2829,32.2926,32.225,32.225,94317.0
2024-02-06 10:00:00,33.38,33.4,33.3,33.31,127829.0,32.2346,32.2539,32.1574,32.167,127829.0
2024-02-06 10:05:00,33.31,33.44,33.3,33.43,127146.0,32.167,32.2926,32.1574,32.2829,127146.0
2024-02-06 10:10:00,33.44,33.48,33.3,33.34,204679.0,32.2926,32.3312,32.1574,32.196,204679.0
2024-02-06 10:15:00,33.32,33.51,33.31,33.5,214096.0,32.1767,32.3602,32.167,32.3505,214096.0
2024-02-06 10:20:00,33.5,33.54,33.41,33.47,87427.0,32.3505,32.3891,32.2636,32.3215,87427.0
2024-02-06 10:25:00,33.47,33.59,33.47,33.55,184893.0,32.3215,32.4374,32.3215,32.3988,184893.0
2024-02-06 10:30:00,33.55,33.57,33.47,33.48,82895.0,32.3988,32.4181,32.3215,32.3312,82895.0
2024-02-06 10:35:00,33.48,33.48,33.43,33.44,114000.0,32.3312,32.3312,32.2829,32.2926,114000.0
2024-02-06 10:40:00,33.44,33.46,33.38,33.43,55993.0,32.2926,32.3119,32.2346,32.2829,55993.0
2024-02-06 10:45:00,33.44,33.48,33.39,33.47,82990.0,32.2926,32.3312,32.2443,32.3215,82990.0
2024-02-06 10:50:00,33.47,33.52,33.46,33.49,111255.0,32.3215,32.3698,32.3119,32.3408,111255.0
2024-02-06 10:55:00,33.5,33.52,33.42,33.45,65756.0,32.3505,32.3698,32.2732,32.3022,65756.0
2024-02-06 11:00:00,33.45,33.45,33.39,33.41,43368.0,32.3022,32.3022,32.2443,32.2636,43368.0
2024-02-06 11:05:00,33.42,33.45,33.4,33.4,49670.0,32.2732,32.3022,32.2539,32.2539,49670.0
2024-02-06 11:10:00,33.4,33.44,33.39,33.4,30411.0,32.2539,32.2926,32.2443,32.2539,30411.0
2024-02-06 11:15:00,33.41,33.43,33.36,33.42,50252.0,32.2636,32.2829,32.2153,32.2732,50252.0
2024-02-06 11:20:00,33.43,33.48,33.42,33.47,68265.0,32.2829,32.3312,32.2732,32.3215,68265.0
2024-02-06 11:25:00,33.47,33.49,33.44,33.45,62001.0,32.3215,32.3408,32.2926,32.3022,62001.0
2024-02-06 11:30:00,33.45,33.48,33.44,33.46,32532.0,32.3022,32.3312,32.2926,32.3119,32532.0
2024-02-06 11:35:00,33.47,33.52,33.46,33.52,65573.0,32.3215,32.3698,32.3119,32.3698,65573.0
2024-02-06 11:40:00,33.52,33.55,33.49,33.55,91870.0,32.3698,32.3988,32.3408,32.3988,91870.0
2024-02-06 11:45:00,33.55,33.55,33.49,33.52,43914.0,32.3988,32.3988,32.3408,32.3698,43914.0
2024-02-06 11:50:00,33.52,33.52,33.46,33.49,40693.0,32.3698,32.3698,32.3119,32.3408,40693.0
2024-02-06 11:55:00,33.48,33.48,33.42,33.43,37071.0,32.3312,32.3312,32.2732,32.2829,37071.0
2024-02-06 12:00:00,33.43,33.51,33.42,33.47,67610.0,32.2829,32.3602,32.2732,32.3215,67610.0
2024-02-06 12:05:00,33.48,33.48,33.44,33.47,28056.0,32.3312,32.3312,32.2926,32.3215,28056.0
2024-02-06 12:10:00,33.47,33.48,33.43,33.47,29276.0,32.3215,32.3312,32.2829,32.3215,29276.0
2024-02-06 12:15:00,33.48,33.51,33.46,33.51,30678.0,32.3312,32.3602,32.3119,32.3602,30678.0
2024-02-06 12:20:00,33.51,33.57,33.5,33.56,28055.0,32.3602,32.4181,32.3505,32.4084,28055.0
2024-02-06 12:25:00,33.57,33.58,33.5,33.57,51523.0,32.4181,32.4278,32.3505,32.4181,51523.0
2024-02-06 12:30:00,33.56,33.61,33.55,33.59,53624.0,32.4084,32.4567,32.3988,32.4374,53624.0
2024-02-06 12:35:00,33.59,33.6,33.53,33.54,36917.0,32.4374,32.4471,32.3795,32.3891,36917.0
2024-02-06 12:40:00,33.55,33.61,33.54,33.61,51987.0,32.3988,32.4567,32.3891,32.4567,51987.0
2024-02-06 12:45:00,33.61,33.63,33.59,33.59,47274.0,32.4567,32.476,32.4374,32.4374,47274.0
2024-02-06 12:50:00,33.59,33.63,33.59,33.62,36297.0,32.4374,32.476,32.4374,32.4664,36297.0
2024-02-06 12:55:00,33.61,33.63,33.58,33.59,54429.0,32.4567,32.476,32.4278,32.4374,54429.0
2024-02-06 13:00:00,33.59,33.64,33.58,33.59,41699.0,32.4374,32.4857,32.4278,32.4374,41699.0
2024-02-06 13:05:00,33.59,33.62,33.58,33.61,42676.0,32.4374,32.4664,32.4278,32.4567,42676.0
2024-02-06 13:10:00,33.62,33.62,33.57,33.59,34726.0,32.4664,32.4664,32.4181,32.4374,34726.0
2024-02-06 13:15:00,33.6,33.61,33.58,33.59,35328.0,32.4471,32.4567,32.4278,32.4374,35328.0
2024-02-06 13:20:00,33.58,33.59,33.55,33.57,45590.0,32.4278,32.4374,32.3988,32.4181,45590.0
2024-02-06 13:25:00,33.57,33.61,33.55,33.59,36633.0,32.4181,32.4567,32.3988,32.4374,36633.0
2024-02-06 13:30:00,33.6,33.62,33.59,33.59,36501.0,32.4471,32.4664,32.4374,32.4374,36501.0
2024-02-06 13:35:00,33.59,33.61,33.57,33.59,60762.0,32.4374,32.4567,32.4181,32.4374,60762.0
2024-02-06 13:40:00,33.59,33.61,33.55,33.61,61183.0,32.4374,32.4567,32.3988,32.4567,61183.0
2024-02-06 13:45:00,33.6,33.67,33.59,33.67,58728.0,32.4471,32.5147,32.4374,32.5147,58728.0
2024-02-06 13:50:00,33.66,33.72,33.66,33.72,64051.0,32.505,32.563,32.505,32.563,64051.0
2024-02-06 13:55:00,33.73,33.73,33.71,33.72,35619.0,32.5726,32.5726,32.5533,32.563,35619.0
2024-02-06 14:00:00,33.73,33.74,33.71,33.72,43693.0,32.5726,32.5823,32.5533,32.563,43693.0
2024-02-06 14:05:00,33.72,33.72,33.65,33.66,49710.0,32.563,32.563,32.4954,32.505,49710.0
2024-02-06 14:10:00,33.65,33.67,33.61,33.62,50419.0,32.4954,32.5147,32.4567,32.4664,50419.0
2024-02-06 14:15:00,33.63,33.66,33.61,33.65,21529.0,32.476,32.505,32.4567,32.4954,21529.0
2024-02-06 14:20:00,33.66,33.67,33.61,33.64,90632.0,32.505,32.5147,32.4567,32.4857,90632.0
2024-02-06 14:25:00,33.64,33.65,33.63,33.65,20385.0,32.4857,32.4954,32.476,32.4954,20385.0
2024-02-06 14:30:00,33.64,33.67,33.63,33.64,35894.0,32.4857,32.5147,32.476,32.4857,35894.0
2024-02-06 14:35:00,33.64,33.65,33.59,33.6,37183.0,32.4857,32.4954,32.4374,32.4471,37183.0
2024-02-06 14:40:00,33.59,33.62,33.58,33.59,40677.0,32.4374,32.4664,32.4278,32.4374,40677.0
2024-02-06 14:45:00,33.59,33.64,33.59,33.64,36894.0,32.4374,32.4857,32.4374,32.4857,36894.0
2024-02-06 14:50:00,33.64,33.69,33.63,33.66,41247.0,32.4857,32.534,32.476,32.505,41247.0
2024-02-06 14:55:00,33.66,33.67,33.63,33.64,46982.0,32.505,32.5147,32.476,32.4857,46982.0
2024-02-06 15:00:00,33.65,33.65,33.63,33.65,33900.0,32.4954,32.4954,32.476,32.4954,33900.0
2024-02-06 15:05:00,33.65,33.69,33.64,33.64,88387.0,32.4954,32.534,32.4857,32.4857,88387.0
2024-02-06 15:10:00,33.64,33.65,33.62,33.63,56026.0,32.4857,32.4954,32.4664,32.476,56026.0
2024-02-06 15:15:00,33.62,33.63,33.52,33.53,59332.0,32.4664,32.476,32.3698,32.3795,59332.0
2024-02-06 15:20:00,33.53,33.57,33.53,33.55,59033.0,32.3795,32.4181,32.3795,32.3988,59033.0
2024-02-06 15:25:00,33.55,33.57,33.54,33.55,73802.0,32.3988,32.4181,32.3891,32.3988,73802.0
2024-02-06 15:30:00,33.55,33.58,33.54,33.55,82316.0,32.3988,32.4278,32.3891,32.3988,82316.0
2024-02-06 15:35:00,33.55,33.59,33.55,33.55,80832.0,32.3988,32.4374,32.3988,32.3988,80832.0
2024-02-06 15:40:00,33.55,33.65,33.55,33.62,160915.0,32.3988,32.4954,32.3988,32.4664,160915.0
2024-02-06 15:45:00,33.62,33.65,33.6,33.63,200210.0,32.4664,32.4954,32.4471,32.476,200210.0
2024-02-06 15:50:00,33.64,33.66,33.61,33.63,225950.0,32.4857,32.505,32.4567,32.476,225950.0
2024-02-06 15:55:00,33.63,33.66,33.62,33.66,597251.0,32.476,32.505,32.4664,32.505,597251.0
2024-02-07 09:30:00,33.75,33.75,33.53,33.55,200253.0,32.5919,32.5919,32.3795,32.3988,200253.0
2024-02-07 09:35:00,33.53,33.68,33.51,33.61,71441.0,32.3795,32.5243,32.3602,32.4567,71441.0
2024-02-07 09:40:00,33.63,33.64,33.5,33.62,115970.0,32.476,32.4857,32.3505,32.4664,115970.0
2024-02-07 09:45:00,33.62,33.72,33.6,33.72,117026.0,32.4664,32.563,32.4471,32.563,117026.0
2024-02-07 09:50:00,33.74,33.74,33.63,33.65,60940.0,32.5823,32.5823,32.476,32.4954,60940.0
2024-02-07 09:55:00,33.64,33.64,33.55,33.6,71159.0,32.4857,32.4857,32.3988,32.4471,71159.0
2024-02-07 10:00:00,33.61,33.62,33.48,33.51,276626.0,32.4567,32.4664,32.3312,32.3602,276626.0
2024-02-07 10:05:00,33.52,33.55,33.49,33.5,74067.0,32.3698,32.3988,32.3408,32.3505,74067.0
2024-02-07 10:10:00,33.5,33.53,33.47,33.47,67062.0,32.3505,32.3795,32.3215,32.3215,67062.0
2024-02-07 10:15:00,33.48,33.48,33.41,33.43,87204.0,32.3312,32.3312,32.2636,32.2829,87204.0
2024-02-07 10:20:00,33.43,33.51,33.42,33.47,76577.0,32.2829,32.3602,32.2732,32.3215,76577.0
2024-02-07 10:25:00,33.46,33.52,33.44,33.52,60348.0,32.3119,32.3698,32.2926,32.3698,60348.0
2024-02-07 10:30:00,33.52,33.57,33.48,33.53,76553.0,32.3698,32.4181,32.3312,32.3795,76553.0
2024-02-07 10:35:00,33.53,33.55,33.49,33.53,63616.0,32.3795,32.3988,32.3408,32.3795,63616.0
2024-02-07 10:40:00,33.52,33.54,33.48,33.5,42341.0,32.3698,32.3891,32.3312,32.3505,42341.0
2024-02-07 10:45:00,33.5,33.53,33.47,33.49,43902.0,32.3505,32.3795,32.3215,32.3408,43902.0
2024-02-07 10:50:00,33.5,33.5,33.43,33.45,73951.0,32.3505,32.3505,32.2829,32.3022,73951.0
2024-02-07 10:55:00,33.45,33.47,33.4,33.42,74441.0,32.3022,32.3215,32.2539,32.2732,74441.0
2024-02-07 11:00:00,33.43,33.46,33.41,33.44,42594.0,32.2829,32.3119,32.2636,32.2926,42594.0
2024-02-07 11:05:00,33.44,33.46,33.42,33.43,40058.0,32.2926,32.3119,32.2732,32.2829,40058.0
2024-02-07 11:10:00,33.43,33.45,33.4,33.44,42241.0,32.2829,32.3022,32.2539,32.2926,42241.0
2024-02-07 11:15:00,33.43,33.45,33.4,33.44,34262.0,32.2829,32.3022,32.2539,32.2926,34262.0
2024-02-07 11:20:00,33.44,33.44,33.39,33.4,58850.0,32.2926,32.2926,32.2443,32.2539,58850.0
2024-02-07 11:25:00,33.4,33.4,33.35,33.37,99741.0,32.2539,32.2539,32.2056,32.225,99741.0
2024-02-07 11:30:00,33.37,33.41,33.36,33.4,45128.0,32.225,32.2636,32.2153,32.2539,45128.0
2024-02-07 11:35:00,33.39,33.39,33.35,33.36,31249.0,32.2443,32.2443,32.2056,32.2153,31249.0
2024-02-07 11:40:00,33.35,33.35,33.3,33.32,137338.0,32.2056,32.2056,32.1574,32.1767,137338.0
2024-02-07 11:45:00,33.33,33.39,33.31,33.38,36809.0,32.1863,32.2443,32.167,32.2346,36809.0
2024-02-07 11:50:00,33.38,33.42,33.37,33.41,36972.0,32.2346,32.2732,32.225,32.2636,36972.0
2024-02-07 11:55:00,33.41,33.45,33.39,33.4,28821.0,32.2636,32.3022,32.2443,32.2539,28821.0
2024-02-07 12:00:00,33.39,33.42,33.37,33.42,67995.0,32.2443,32.2732,32.225,32.2732,67995.0
2024-02-07 12:05:00,33.41,33.42,33.38,33.41,36704.0,32.2636,32.2732,32.2346,32.2636,36704.0
2024-02-07 12:10:00,33.41,33.44,33.37,33.42,43002.0,32.2636,32.2926,32.225,32.2732,43002.0
2024-02-07 12:15:00,33.43,33.46,33.42,33.45,40253.0,32.2829,32.3119,32.2732,32.3022,40253.0
2024-02-07 12:20:00,33.45,33.48,33.44,33.48,35301.0,32.3022,32.3312,32.2926,32.3312,35301.0
2024-02-07 12:25:00,33.47,33.49,33.42,33.42,33128.0,32.3215,32.3408,32.2732,32.2732,33128.0
2024-02-07 12:30:00,33.42,33.48,33.42,33.48,27633.0,32.2732,32.3312,32.2732,32.3312,27633.0
2024-02-07 12:35:00,33.47,33.52,33.46,33.5,26078.0,32.3215,32.3698,32.3119,32.3505,26078.0
2024-02-07 12:40:00,33.5,33.53,33.48,33.52,30611.0,32.3505,32.3795,32.3312,32.3698,30611.0
2024-02-07 12:45:00,33.52,33.56,33.49,33.5,45203.0,32.3698,32.4084,32.3408,32.3505,45203.0
2024-02-07 12:50:00,33.5,33.54,33.49,33.53,29473.0,32.3505,32.3891,32.3408,32.3795,29473.0
2024-02-07 12:55:00,33.52,33.54,33.51,33.54,23227.0,32.3698,32.3891,32.3602,32.3891,23227.0
2024-02-07 13:00:00,33.54,33.61,33.51,33.52,60012.0,32.3891,32.4567,32.3602,32.3698,60012.0
2024-02-07 13:05:00,33.52,33.56,33.51,33.55,21841.0,32.3698,32.4084,32.3602,32.3988,21841.0
2024-02-07 13:10:00,33.56,33.57,33.54,33.55,24510.0,32.4084,32.4181,32.3891,32.3988,24510.0
2024-02-07 13:15:00,33.56,33.58,33.52,33.55,24254.0,32.4084,32.4278,32.3698,32.3988,24254.0
2024-02-07 13:20:00,33.55,33.56,33.53,33.55,15106.0,32.3988,32.4084,32.3795,32.3988,15106.0
2024-02-07 13:25:00,33.55,33.58,33.54,33.58,26723.0,32.3988,32.4278,32.3891,32.4278,26723.0
2024-02-07 13:30:00,33.58,33.61,33.57,33.57,35446.0,32.4278,32.4567,32.4181,32.4181,35446.0
2024-02-07 13:35:00,33.58,33.59,33.56,33.58,37295.0,32.4278,32.4374,32.4084,32.4278,37295.0
2024-02-07 13:40:00,33.58,33.58,33.52,33.53,26684.0,32.4278,32.4278,32.3698,32.3795,26684.0
2024-02-07 13:45:00,33.52,33.55,33.5,33.53,36064.0,32.3698,32.3988,32.3505,32.3795,36064.0
2024-02-07 13:50:00,33.53,33.58,33.52,33.56,27046.0,32.3795,32.4278,32.3698,32.4084,27046.0
2024-02-07 13:55:00,33.56,33.57,33.54,33.55,20470.0,32.4084,32.4181,32.3891,32.3988,20470.0
2024-02-07 14:00:00,33.55,33.56,33.54,33.56,16213.0,32.3988,32.4084,32.3891,32.4084,16213.0
2024-02-07 14:05:00,33.56,33.59,33.55,33.57,34622.0,32.4084,32.4374,32.3988,32.4181,34622.0
2024-02-07 14:10:00,33.57,33.59,33.56,33.58,39167.0,32.4181,32.4374,32.4084,32.4278,39167.0
2024-02-07 14:15:00,33.58,33.59,33.51,33.54,38602.0,32.4278,32.4374,32.3602,32.3891,38602.0
2024-02-07 14:20:00,33.54,33.55,33.53,33.55,41696.0,32.3891,32.3988,32.3795,32.3988,41696.0
2024-02-07 14:25:00,33.55,33.6,33.55,33.59,39445.0,32.3988,32.4471,32.3988,32.4374,39445.0
2024-02-07 14:30:00,33.6,33.65,33.59,33.63,53895.0,32.4471,32.4954,32.4374,32.476,53895.0
2024-02-07 14:35:00,33.62,33.65,33.6,33.64,58360.0,32.4664,32.4954,32.4471,32.4857,58360.0
2024-02-07 14:40:00,33.65,33.69,33.64,33.68,52580.0,32.4954,32.534,32.4857,32.5243,52580.0
2024-02-07 14:45:00,33.69,33.74,33.68,33.72,63849.0,32.534,32.5823,32.5243,32.563,63849.0
2024-02-07 14:50:00,33.73,33.77,33.7,33.71,178454.0,32.5726,32.6112,32.5436,32.5533,178454.0
2024-02-07 14:55:00,33.72,33.73,33.68,33.69,45417.0,32.563,32.5726,32.5243,32.534,45417.0
2024-02-07 15:00:00,33.69,33.69,33.65,33.66,39345.0,32.534,32.534,32.4954,32.505,39345.0
2024-02-07 15:05:00,33.65,33.7,33.65,33.69,68230.0,32.4954,32.5436,32.4954,32.534,68230.0
2024-02-07 15:10:00,33.69,33.73,33.69,33.7,107593.0,32.534,32.5726,32.534,32.5436,107593.0
2024-02-07 15:15:00,33.69,33.72,33.67,33.69,73642.0,32.534,32.563,32.5147,32.534,73642.0
2024-02-07 15:20:00,33.69,33.7,33.67,33.7,60308.0,32.534,32.5436,32.5147,32.5436,60308.0
2024-02-07 15:25:00,33.7,33.7,33.66,33.66,97589.0,32.5436,32.5436,32.505,32.505,97589.0
2024-02-07 15:30:00,33.66,33.71,33.65,33.69,102449.0,32.505,32.5533,32.4954,32.534,102449.0
2024-02-07 15:35:00,33.69,33.73,33.68,33.69,161345.0,32.534,32.5726,32.5243,32.534,161345.0
2024-02-07 15:40:00,33.69,33.71,33.65,33.66,75287.0,32.534,32.5533,32.4954,32.505,75287.0
2024-02-07 15:45:00,33.65,33.68,33.63,33.66,197079.0,32.4954,32.5243,32.476,32.505,197079.0
2024-02-07 15:50:00,33.66,33.67,33.61,33.62,197348.0,32.505,32.5147,32.4567,32.4664,197348.0
2024-02-07 15:55:00,33.62,33.67,33.61,33.63,460641.0,32.4664,32.5147,32.4567,32.476,460641.0
2024-02-08 09:30:00,33.44,33.44,33.24,33.36,438338.0,32.2926,32.2926,32.0994,32.2153,438338.0
2024-02-08 09:35:00,33.35,33.39,33.32,33.34,79614.0,32.2056,32.2443,32.1767,32.196,79614.0
2024-02-08 09:40:00,33.33,33.35,33.26,33.29,66133.0,32.1863,32.2056,32.1187,32.1477,66133.0
2024-02-08 09:45:00,33.3,33.36,33.23,33.33,159050.0,32.1574,32.2153,32.0898,32.1863,159050.0
2024-02-08 09:50:00,33.33,33.34,33.26,33.3,152969.0,32.1863,32.196,32.1187,32.1574,152969.0
2024-02-08 09:55:00,33.3,33.44,33.27,33.4,109382.0,32.1574,32.2926,32.1284,32.2539,109382.0
2024-02-08 10:00:00,33.4,33.46,33.33,33.45,94791.0,32.2539,32.3119,32.1863,32.3022,94791.0
2024-02-08 10:05:00,33.45,33.53,33.38,33.4,99901.0,32.3022,32.3795,32.2346,32.2539,99901.0
2024-02-08 10:10:00,33.41,33.42,33.36,33.39,88494.0,32.2636,32.2732,32.2153,32.2443,88494.0
2024-02-08 10:15:00,33.39,33.45,33.36,33.45,69191.0,32.2443,32.3022,32.2153,32.3022,69191.0
2024-02-08 10:20:00,33.45,33.45,33.31,33.32,57205.0,32.3022,32.3022,32.167,32.1767,57205.0
2024-02-08 10:25:00,33.31,33.38,33.29,33.34,61082.0,32.167,32.2346,32.1477,32.196,61082.0
2024-02-08 10:30:00,33.34,33.41,33.34,33.35,46930.0,32.196,32.2636,32.196,32.2056,46930.0
2024-02-08 10:35:00,33.36,33.37,33.33,33.34,56677.0,32.2153,32.225,32.1863,32.196,56677.0
2024-02-08 10:40:00,33.34,33.34,33.29,33.34,49615.0,32.196,32.196,32.1477,32.196,49615.0
2024-02-08 10:45:00,33.34,33.36,33.31,33.34,49046.0,32.196,32.2153,32.167,32.196,49046.0
2024-02-08 10:50:00,33.34,33.35,33.31,33.35,67882.0,32.196,32.2056,32.167,32.2056,67882.0
2024-02-08 10:55:00,33.34,33.4,33.32,33.38,55546.0,32.196,32.2539,32.1767,32.2346,55546.0
2024-02-08 11:00:00,33.38,33.38,33.31,33.32,32566.0,32.2346,32.2346,32.167,32.1767,32566.0
2024-02-08 11:05:00,33.33,33.34,33.31,33.32,42549.0,32.1863,32.196,32.167,32.1767,42549.0
2024-02-08 11:10:00,33.31,33.34,33.3,33.3,39499.0,32.167,32.196,32.1574,32.1574,39499.0
2024-02-08 11:15:00,33.3,33.32,33.29,33.32,87273.0,32.1574,32.1767,32.1477,32.1767,87273.0
2024-02-08 11:20:00,33.32,33.35,33.29,33.3,43037.0,32.1767,32.2056,32.1477,32.1574,43037.0
2024-02-08 11:25:00,33.3,33.31,33.26,33.29,72293.0,32.1574,32.167,32.1187,32.1477,72293.0
2024-02-08 11:30:00,33.28,33.3,33.23,33.25,88708.0,32.1381,32.1574,32.0898,32.1091,88708.0
2024-02-08 11:35:00,33.25,33.33,33.24,33.32,100935.0,32.1091,32.1863,32.0994,32.1767,100935.0
2024-02-08 11:40:00,33.32,33.32,33.27,33.29,36728.0,32.1767,32.1767,32.1284,32.1477,36728.0
2024-02-08 11:45:00,33.29,33.3,33.27,33.28,46238.0,32.1477,32.1574,32.1284,32.1381,46238.0
2024-02-08 11:50:00,33.29,33.32,33.27,33.32,56208.0,32.1477,32.1767,32.1284,32.1767,56208.0
2024-02-08 11:55:00,33.31,33.34,33.3,33.33,37497.0,32.167,32.196,32.1574,32.1863,37497.0
2024-02-08 12:00:00,33.33,33.33,33.28,33.3,32051.0,32.1863,32.1863,32.1381,32.1574,32051.0
2024-02-08 12:05:00,33.29,33.32,33.27,33.27,34921.0,32.1477,32.1767,32.1284,32.1284,34921.0
2024-02-08 12:10:00,33.27,33.29,33.26,33.28,42994.0,32.1284,32.1477,32.1187,32.1381,42994.0
2024-02-08 12:15:00,33.29,33.3,33.27,33.3,34792.0,32.1477,32.1574,32.1284,32.1574,34792.0
2024-02-08 12:20:00,33.3,33.33,33.28,33.29,70467.0,32.1574,32.1863,32.1381,32.1477,70467.0
2024-02-08 12:25:00,33.29,33.33,33.28,33.3,24748.0,32.1477,32.1863,32.1381,32.1574,24748.0
2024-02-08 12:30:00,33.3,33.34,33.29,33.34,30255.0,32.1574,32.196,32.1477,32.196,30255.0
2024-02-08 12:35:00,33.34,33.37,33.33,33.37,41313.0,32.196,32.225,32.1863,32.225,41313.0
2024-02-08 12:40:00,33.36,33.41,33.36,33.41,45335.0,32.2153,32.2636,32.2153,32.2636,45335.0
2024-02-08 12:45:00,33.4,33.42,33.38,33.4,48269.0,32.2539,32.2732,32.2346,32.2539,48269.0
2024-02-08 12:50:00,33.41,33.43,33.39,33.41,66226.0,32.2636,32.2829,32.2443,32.2636,66226.0
2024-02-08 12:55:00,33.4,33.44,33.39,33.41,43755.0,32.2539,32.2926,32.2443,32.2636,43755.0
2024-02-08 13:00:00,33.41,33.59,33.41,33.52,138483.0,32.2636,32.4374,32.2636,32.3698,138483.0
2024-02-08 13:05:00,33.52,33.52,33.46,33.48,89348.0,32.3698,32.3698,32.3119,32.3312,89348.0
2024-02-08 13:10:00,33.48,33.51,33.46,33.47,36015.0,32.3312,32.3602,32.3119,32.3215,36015.0
2024-02-08 13:15:00,33.47,33.48,33.42,33.44,32908.0,32.3215,32.3312,32.2732,32.2926,32908.0
2024-02-08 13:20:00,33.44,33.45,33.39,33.4,40723.0,32.2926,32.3022,32.2443,32.2539,40723.0
2024-02-08 13:25:00,33.4,33.43,33.38,33.42,30176.0,32.2539,32.2829,32.2346,32.2732,30176.0
2024-02-08 13:30:00,33.41,33.44,33.4,33.42,41529.0,32.2636,32.2926,32.2539,32.2732,41529.0
2024-02-08 13:35:00,33.42,33.44,33.41,33.41,39373.0,32.2732,32.2926,32.2636,32.2636,39373.0
2024-02-08 13:40:00,33.41,33.43,33.39,33.42,39707.0,32.2636,32.2829,32.2443,32.2732,39707.0
2024-02-08 13:45:00,33.41,33.43,33.4,33.42,31011.0,32.2636,32.2829,32.2539,32.2732,31011.0
2024-02-08 13:50:00,33.41,33.43,33.4,33.41,39433.0,32.2636,32.2829,32.2539,32.2636,39433.0
2024-02-08 13:55:00,33.41,33.43,33.39,33.43,37976.0,32.2636,32.2829,32.2443,32.2829,37976.0
2024-02-08 14:00:00,33.43,33.43,33.41,33.42,21280.0,32.2829,32.2829,32.2636,32.2732,21280.0
2024-02-08 14:05:00,33.41,33.46,33.41,33.43,86024.0,32.2636,32.3119,32.2636,32.2829,86024.0
2024-02-08 14:10:00,33.43,33.46,33.41,33.44,66524.0,32.2829,32.3119,32.2636,32.2926,66524.0
2024-02-08 14:15:00,33.44,33.46,33.41,33.41,64742.0,32.2926,32.3119,32.2636,32.2636,64742.0
2024-02-08 14:20:00,33.42,33.43,33.41,33.43,27458.0,32.2732,32.2829,32.2636,32.2829,27458.0
2024-02-08 14:25:00,33.43,33.45,33.41,33.41,37180.0,32.2829,32.3022,32.2636,32.2636,37180.0
2024-02-08 14:30:00,33.41,33.45,33.4,33.41,54027.0,32.2636,32.3022,32.2539,32.2636,54027.0
2024-02-08 14:35:00,33.41,33.42,33.39,33.41,54042.0,32.2636,32.2732,32.2443,32.2636,54042.0
2024-02-08 14:40:00,33.41,33.43,33.4,33.43,37746.0,32.2636,32.2829,32.2539,32.2829,37746.0
2024-02-08 14:45:00,33.43,33.46,33.42,33.43,68006.0,32.2829,32.3119,32.2732,32.2829,68006.0
2024-02-08 14:50:00,33.43,33.44,33.42,33.44,20834.0,32.2829,32.2926,32.2732,32.2926,20834.0
2024-02-08 14:55:00,33.43,33.47,33.42,33.43,79543.0,32.2829,32.3215,32.2732,32.2829,79543.0
2024-02-08 15:00:00,33.43,33.44,33.39,33.41,143968.0,32.2829,32.2926,32.2443,32.2636,143968.0
2024-02-08 15:05:00,33.4,33.41,33.38,33.39,44864.0,32.2539,32.2636,32.2346,32.2443,44864.0
2024-02-08 15:10:00,33.4,33.42,33.38,33.38,68353.0,32.2539,32.2732,32.2346,32.2346,68353.0
2024-02-08 15:15:00,33.39,33.4,33.37,33.38,36686.0,32.2443,32.2539,32.225,32.2346,36686.0
2024-02-08 15:20:00,33.38,33.39,33.34,33.37,78261.0,32.2346,32.2443,32.196,32.225,78261.0
2024-02-08 15:25:00,33.37,33.38,33.35,33.37,54625.0,32.225,32.2346,32.2056,32.225,54625.0
2024-02-08 15:30:00,33.37,33.39,33.35,33.37,85652.0,32.225,32.2443,32.2056,32.225,85652.0
2024-02-08 15:35:00,33.37,33.38,33.34,33.37,118090.0,32.225,32.2346,32.196,32.225,118090.0
2024-02-08 15:40:00,33.37,33.43,33.36,33.41,102108.0,32.225,32.2829,32.2153,32.2636,102108.0
2024-02-08 15:45:00,33.41,33.42,33.38,33.39,151302.0,32.2636,32.2732,32.2346,32.2443,151302.0
2024-02-08 15:50:00,33.38,33.4,33.34,33.35,258849.0,32.2346,32.2539,32.196,32.2056,258849.0
2024-02-08 15:55:00,33.34,33.39,33.33,33.33,629689.0,32.196,32.2443,32.1863,32.1863,629689.0
2024-02-09 09:30:00,33.24,33.24,32.97,33.01,419213.0,32.0994,32.0994,31.8387,31.8773,419213.0
2024-02-09 09:35:00,33.02,33.14,33.01,33.09,133190.0,31.887,32.0029,31.8773,31.9546,133190.0
2024-02-09 09:40:00,33.09,33.16,33.03,33.04,154941.0,31.9546,32.0222,31.8966,31.9063,154941.0
2024-02-09 09:45:00,33.04,33.07,32.91,32.92,219339.0,31.9063,31.9353,31.7807,31.7904,219339.0
2024-02-09 09:50:00,32.93,32.97,32.89,32.95,200840.0,31.8001,31.8387,31.7614,31.8194,200840.0
2024-02-09 09:55:00,32.95,32.97,32.9,32.94,130923.0,31.8194,31.8387,31.7711,31.8097,130923.0
2024-02-09 10:00:00,32.95,32.99,32.88,32.95,145451.0,31.8194,31.858,31.7518,31.8194,145451.0
2024-02-09 10:05:00,32.95,32.97,32.9,32.96,117821.0,31.8194,31.8387,31.7711,31.829,117821.0
2024-02-09 10:10:00,32.96,32.96,32.87,32.87,148740.0,31.829,31.829,31.7421,31.7421,148740.0
2024-02-09 10:15:00,32.87,32.87,32.72,32.72,228936.0,31.7421,31.7421,31.5973,31.5973,228936.0
2024-02-09 10:20:00,32.72,32.72,32.6,32.65,225778.0,31.5973,31.5973,31.4814,31.5297,225778.0
2024-02-09 10:25:00,32.64,32.71,32.62,32.7,149236.0,31.52,31.5876,31.5007,31.578,149236.0
2024-02-09 10:30:00,32.7,32.74,32.66,32.66,102163.0,31.578,31.6166,31.5393,31.5393,102163.0
2024-02-09 10:35:00,32.66,32.68,32.61,32.67,174987.0,31.5393,31.5586,31.491,31.549,174987.0
2024-02-09 10:40:00,32.66,32.67,32.58,32.59,215641.0,31.5393,31.549,31.4621,31.4717,215641.0
2024-02-09 10:45:00,32.59,32.64,32.54,32.64,145228.0,31.4717,31.52,31.4234,31.52,145228.0
2024-02-09 10:50:00,32.64,32.65,32.59,32.63,66966.0,31.52,31.5297,31.4717,31.5104,66966.0
2024-02-09 10:55:00,32.63,32.66,32.6,32.64,74352.0,31.5104,31.5393,31.4814,31.52,74352.0
2024-02-09 11:00:00,32.64,32.65,32.58,32.59,73799.0,31.52,31.5297,31.4621,31.4717,73799.0
2024-02-09 11:05:00,32.59,32.66,32.55,32.66,184400.0,31.4717,31.5393,31.4331,31.5393,184400.0
2024-02-09 11:10:00,32.66,32.66,32.58,32.62,89117.0,31.5393,31.5393,31.4621,31.5007,89117.0
2024-02-09 11:15:00,32.63,32.67,32.6,32.66,71908.0,31.5104,31.549,31.4814,31.5393,71908.0
2024-02-09 11:20:00,32.66,32.68,32.61,32.63,67079.0,31.5393,31.5586,31.491,31.5104,67079.0
2024-02-09 11:25:00,32.63,32.67,32.61,32.66,82529.0,31.5104,31.549,31.491,31.5393,82529.0
2024-02-09 11:30:00,32.65,32.65,32.61,32.63,130868.0,31.5297,31.5297,31.491,31.5104,130868.0
2024-02-09 11:35:00,32.63,32.63,32.57,32.61,98081.0,31.5104,31.5104,31.4524,31.491,98081.0
2024-02-09 11:40:00,32.61,32.64,32.59,32.61,69881.0,31.491,31.52,31.4717,31.491,69881.0
2024-02-09 11:45:00,32.61,32.62,32.58,32.61,100617.0,31.491,31.5007,31.4621,31.491,100617.0
2024-02-09 11:50:00,32.6,32.61,32.56,32.57,42312.0,31.4814,31.491,31.4428,31.4524,42312.0
2024-02-09 11:55:00,32.58,32.63,32.57,32.63,56736.0,31.4621,31.5104,31.4524,31.5104,56736.0
2024-02-09 12:00:00,32.63,32.69,32.62,32.63,100992.0,31.5104,31.5683,31.5007,31.5104,100992.0
2024-02-09 12:05:00,32.63,32.67,32.62,32.66,61361.0,31.5104,31.549,31.5007,31.5393,61361.0
2024-02-09 12:10:00,32.66,32.72,32.65,32.68,69865.0,31.5393,31.5973,31.5297,31.5586,69865.0
2024-02-09 12:15:00,32.69,32.69,32.65,32.66,59347.0,31.5683,31.5683,31.5297,31.5393,59347.0
2024-02-09 12:20:00,32.66,32.67,32.62,32.64,85690.0,31.5393,31.549,31.5007,31.52,85690.0
2024-02-09 12:25:00,32.63,32.65,32.62,32.63,47722.0,31.5104,31.5297,31.5007,31.5104,47722.0
2024-02-09 12:30:00,32.63,32.69,32.61,32.66,85916.0,31.5104,31.5683,31.491,31.5393,85916.0
2024-02-09 12:35:00,32.66,32.66,32.61,32.64,56729.0,31.5393,31.5393,31.491,31.52,56729.0
2024-02-09 12:40:00,32.63,32.65,32.61,32.65,51638.0,31.5104,31.5297,31.491,31.5297,51638.0
2024-02-09 12:45:00,32.65,32.67,32.62,32.63,67816.0,31.5297,31.549,31.5007,31.5104,67816.0
2024-02-09 12:50:00,32.63,32.66,32.6,32.65,67892.0,31.5104,31.5393,31.4814,31.5297,67892.0
2024-02-09 12:55:00,32.65,32.67,32.64,32.66,33282.0,31.5297,31.549,31.52,31.5393,33282.0
2024-02-09 13:00:00,32.66,32.7,32.66,32.68,56172.0,31.5393,31.578,31.5393,31.5586,56172.0
2024-02-09 13:05:00,32.68,32.72,32.66,32.67,93611.0,31.5586,31.5973,31.5393,31.549,93611.0
2024-02-09 13:10:00,32.68,32.71,32.67,32.67,77860.0,31.5586,31.5876,31.549,31.549,77860.0
2024-02-09 13:15:00,32.68,32.7,32.65,32.69,54283.0,31.5586,31.578,31.5297,31.5683,54283.0
2024-02-09 13:20:00,32.69,32.73,32.68,32.71,76851.0,31.5683,31.6069,31.5586,31.5876,76851.0
2024-02-09 13:25:00,32.71,32.74,32.69,32.72,68555.0,31.5876,31.6166,31.5683,31.5973,68555.0
2024-02-09 13:30:00,32.72,32.77,32.7,32.76,111763.0,31.5973,31.6456,31.578,31.6359,111763.0
2024-02-09 13:35:00,32.76,32.79,32.72,32.77,113066.0,31.6359,31.6649,31.5973,31.6456,113066.0
2024-02-09 13:40:00,32.78,32.78,32.72,32.73,48374.0,31.6552,31.6552,31.5973,31.6069,48374.0
2024-02-09 13:45:00,32.73,32.76,32.71,32.75,45189.0,31.6069,31.6359,31.5876,31.6262,45189.0
2024-02-09 13:50:00,32.75,32.8,32.73,32.79,62821.0,31.6262,31.6745,31.6069,31.6649,62821.0
2024-02-09 13:55:00,32.79,32.79,32.73,32.75,47534.0,31.6649,31.6649,31.6069,31.6262,47534.0
2024-02-09 14:00:00,32.75,32.78,32.74,32.77,47507.0,31.6262,31.6552,31.6166,31.6456,47507.0
2024-02-09 14:05:00,32.77,32.8,32.76,32.77,54395.0,31.6456,31.6745,31.6359,31.6456,54395.0
2024-02-09 14:10:00,32.76,32.82,32.76,32.82,68321.0,31.6359,31.6938,31.6359,31.6938,68321.0
2024-02-09 14:15:00,32.82,32.86,32.79,32.8,69295.0,31.6938,31.7325,31.6649,31.6745,69295.0
2024-02-09 14:20:00,32.8,32.8,32.77,32.77,41030.0,31.6745,31.6745,31.6456,31.6456,41030.0
2024-02-09 14:25:00,32.77,32.8,32.77,32.79,57636.0,31.6456,31.6745,31.6456,31.6649,57636.0
2024-02-09 14:30:00,32.79,32.81,32.77,32.8,87691.0,31.6649,31.6842,31.6456,31.6745,87691.0
2024-02-09 14:35:00,32.79,32.8,32.77,32.78,57464.0,31.6649,31.6745,31.6456,31.6552,57464.0
2024-02-09 14:40:00,32.78,32.8,32.76,32.77,117127.0,31.6552,31.6745,31.6359,31.6456,117127.0
2024-02-09 14:45:00,32.77,32.77,32.72,32.73,85668.0,31.6456,31.6456,31.5973,31.6069,85668.0
2024-02-09 14:50:00,32.73,32.74,32.7,32.7,81911.0,31.6069,31.6166,31.578,31.578,81911.0
2024-02-09 14:55:00,32.7,32.7,32.67,32.69,61290.0,31.578,31.578,31.549,31.5683,61290.0
2024-02-09 15:00:00,32.69,32.7,32.65,32.7,93984.0,31.5683,31.578,31.5297,31.578,93984.0
2024-02-09 15:05:00,32.7,32.71,32.68,32.7,64899.0,31.578,31.5876,31.5586,31.578,64899.0
2024-02-09 15:10:00,32.7,32.73,32.68,32.71,99177.0,31.578,31.6069,31.5586,31.5876,99177.0
2024-02-09 15:15:00,32.7,32.74,32.69,32.71,74744.0,31.578,31.6166,31.5683,31.5876,74744.0
2024-02-09 15:20:00,32.7,32.75,32.7,32.75,86573.0,31.578,31.6262,31.578,31.6262,86573.0
2024-02-09 15:25:00,32.74,32.76,32.72,32.73,63605.0,31.6166,31.6359,31.5973,31.6069,63605.0
2024-02-09 15:30:00,32.73,32.73,32.69,32.7,103349.0,31.6069,31.6069,31.5683,31.578,103349.0
2024-02-09 15:35:00,32.7,32.72,32.69,32.7,152331.0,31.578,31.5973,31.5683,31.578,152331.0
2024-02-09 15:40:00,32.71,32.74,32.69,32.7,132344.0,31.5876,31.6166,31.5683,31.578,132344.0
2024-02-09 15:45:00,32.7,32.73,32.69,32.73,221988.0,31.578,31.6069,31.5683,31.6069,221988.0
2024-02-09 15:50:00,32.73,32.76,32.7,32.75,299726.0,31.6069,31.6359,31.578,31.6262,299726.0
2024-02-09 15:55:00,32.76,32.8,32.74,32.79,700716.0,31.6359,31.6745,31.6166,31.6649,700716.0
2024-02-12 09:30:00,32.79,32.83,32.61,32.66,287071.0,31.6649,31.7035,31.491,31.5393,287071.0
2024-02-12 09:35:00,32.65,32.81,32.63,32.75,145730.0,31.5297,31.6842,31.5104,31.6262,145730.0
2024-02-12 09:40:00,32.76,32.92,32.7,32.89,200409.0,31.6359,31.7904,31.578,31.7614,200409.0
2024-02-12 09:45:00,32.87,32.98,32.85,32.92,123416.0,31.7421,31.8483,31.7228,31.7904,123416.0
2024-02-12 09:50:00,32.91,33.0,32.9,32.96,137971.0,31.7807,31.8677,31.7711,31.829,137971.0
2024-02-12 09:55:00,32.97,33.05,32.95,33.0,249468.0,31.8387,31.9159,31.8194,31.8677,249468.0
2024-02-12 10:00:00,33.0,33.02,32.93,32.97,79001.0,31.8677,31.887,31.8001,31.8387,79001.0
2024-02-12 10:05:00,32.97,33.03,32.94,33.01,144661.0,31.8387,31.8966,31.8097,31.8773,144661.0
2024-02-12 10:10:00,33.0,33.02,32.91,32.94,83472.0,31.8677,31.887,31.7807,31.8097,83472.0
2024-02-12 10:15:00,32.94,32.96,32.89,32.96,97052.0,31.8097,31.829,31.7614,31.829,97052.0
2024-02-12 10:20:00,32.95,33.0,32.95,33.0,93610.0,31.8194,31.8677,31.8194,31.8677,93610.0
2024-02-12 10:25:00,32.99,33.01,32.96,33.0,97875.0,31.858,31.8773,31.829,31.8677,97875.0
2024-02-12 10:30:00,33.01,33.05,32.98,32.98,59833.0,31.8773,31.9159,31.8483,31.8483,59833.0
2024-02-12 10:35:00,32.99,33.01,32.95,32.96,86318.0,31.858,31.8773,31.8194,31.829,86318.0
2024-02-12 10:40:00,32.95,32.97,32.85,32.86,62463.0,31.8194,31.8387,31.7228,31.7325,62463.0
2024-02-12 10:45:00,32.85,32.98,32.85,32.97,102279.0,31.7228,31.8483,31.7228,31.8387,102279.0
2024-02-12 10:50:00,32.97,32.99,32.88,32.9,54416.0,31.8387,31.858,31.7518,31.7711,54416.0
2024-02-12 10:55:00,32.9,32.95,32.88,32.9,68435.0,31.7711,31.8194,31.7518,31.7711,68435.0
2024-02-12 11:00:00,32.89,32.93,32.88,32.92,37082.0,31.7614,31.8001,31.7518,31.7904,37082.0
2024-02-12 11:05:00,32.91,32.96,32.91,32.95,80516.0,31.7807,31.829,31.7807,31.8194,80516.0
2024-02-12 11:10:00,32.95,32.96,32.91,32.94,54176.0,31.8194,31.829,31.7807,31.8097,54176.0
2024-02-12 11:15:00,32.94,33.06,32.93,33.05,147590.0,31.8097,31.9256,31.8001,31.9159,147590.0
2024-02-12 11:20:00,33.06,33.1,33.04,33.09,44019.0,31.9256,31.9642,31.9063,31.9546,44019.0
2024-02-12 11:25:00,33.09,33.12,33.07,33.09,73316.0,31.9546,31.9835,31.9353,31.9546,73316.0
2024-02-12 11:30:00,33.1,33.17,33.09,33.12,89679.0,31.9642,32.0318,31.9546,31.9835,89679.0
2024-02-12 11:35:00,33.12,33.17,33.09,33.15,110688.0,31.9835,32.0318,31.9546,32.0125,110688.0
2024-02-12 11:40:00,33.14,33.18,33.11,33.18,103215.0,32.0029,32.0415,31.9739,32.0415,103215.0
2024-02-12 11:45:00,33.18,33.23,33.17,33.23,120492.0,32.0415,32.0898,32.0318,32.0898,120492.0
2024-02-12 11:50:00,33.22,33.26,33.19,33.2,72098.0,32.0801,32.1187,32.0511,32.0608,72098.0
2024-02-12 11:55:00,33.19,33.25,33.19,33.24,45533.0,32.0511,32.1091,32.0511,32.0994,45533.0
2024-02-12 12:00:00,33.23,33.28,33.2,33.27,131582.0,32.0898,32.1381,32.0608,32.1284,131582.0
2024-02-12 12:05:00,33.27,33.36,33.27,33.34,144947.0,32.1284,32.2153,32.1284,32.196,144947.0
2024-02-12 12:10:00,33.33,33.37,33.31,33.31,97653.0,32.1863,32.225,32.167,32.167,97653.0
2024-02-12 12:15:00,33.32,33.35,33.31,33.32,42366.0,32.1767,32.2056,32.167,32.1767,42366.0
2024-02-12 12:20:00,33.33,33.48,33.31,33.47,300358.0,32.1863,32.3312,32.167,32.3215,300358.0
2024-02-12 12:25:00,33.47,33.49,33.44,33.46,63101.0,32.3215,32.3408,32.2926,32.3119,63101.0
2024-02-12 12:30:00,33.45,33.48,33.43,33.46,38573.0,32.3022,32.3312,32.2829,32.3119,38573.0
2024-02-12 12:35:00,33.45,33.45,33.39,33.41,69046.0,32.3022,32.3022,32.2443,32.2636,69046.0
2024-02-12 12:40:00,33.41,33.44,33.35,33.41,58173.0,32.2636,32.2926,32.2056,32.2636,58173.0
2024-02-12 12:45:00,33.41,33.45,33.39,33.43,54603.0,32.2636,32.3022,32.2443,32.2829,54603.0
2024-02-12 12:50:00,33.44,33.53,33.43,33.5,168304.0,32.2926,32.3795,32.2829,32.3505,168304.0
2024-02-12 12:55:00,33.49,33.5,33.47,33.48,36112.0,32.3408,32.3505,32.3215,32.3312,36112.0
2024-02-12 13:00:00,33.48,33.49,33.44,33.45,43356.0,32.3312,32.3408,32.2926,32.3022,43356.0
2024-02-12 13:05:00,33.45,33.49,33.44,33.48,43085.0,32.3022,32.3408,32.2926,32.3312,43085.0
2024-02-12 13:10:00,33.48,33.49,33.45,33.45,25878.0,32.3312,32.3408,32.3022,32.3022,25878.0
2024-02-12 13:15:00,33.45,33.49,33.44,33.48,71707.0,32.3022,32.3408,32.2926,32.3312,71707.0
2024-02-12 13:20:00,33.48,33.52,33.47,33.5,32282.0,32.3312,32.3698,32.3215,32.3505,32282.0
2024-02-12 13:25:00,33.49,33.6,33.46,33.58,143233.0,32.3408,32.4471,32.3119,32.4278,143233.0
2024-02-12 13:30:00,33.58,33.66,33.57,33.6,150940.0,32.4278,32.505,32.4181,32.4471,150940.0
2024-02-12 13:35:00,33.61,33.67,33.59,33.59,68707.0,32.4567,32.5147,32.4374,32.4374,68707.0
2024-02-12 13:40:00,33.6,33.61,33.56,33.58,30351.0,32.4471,32.4567,32.4084,32.4278,30351.0
2024-02-12 13:45:00,33.58,33.61,33.57,33.6,53017.0,32.4278,32.4567,32.4181,32.4471,53017.0
2024-02-12 13:50:00,33.61,33.62,33.59,33.62,44867.0,32.4567,32.4664,32.4374,32.4664,44867.0
2024-02-12 13:55:00,33.61,33.64,33.6,33.64,37367.0,32.4567,32.4857,32.4471,32.4857,37367.0
2024-02-12 14:00:00,33.64,33.67,33.63,33.66,55304.0,32.4857,32.5147,32.476,32.505,55304.0
2024-02-12 14:05:00,33.66,33.67,33.64,33.66,45467.0,32.505,32.5147,32.4857,32.505,45467.0
2024-02-12 14:10:00,33.66,33.69,33.65,33.66,55717.0,32.505,32.534,32.4954,32.505,55717.0
2024-02-12 14:15:00,33.66,33.66,33.55,33.55,94456.0,32.505,32.505,32.3988,32.3988,94456.0
2024-02-12 14:20:00,33.55,33.59,33.53,33.57,40766.0,32.3988,32.4374,32.3795,32.4181,40766.0
2024-02-12 14:25:00,33.57,33.58,33.54,33.55,41477.0,32.4181,32.4278,32.3891,32.3988,41477.0
2024-02-12 14:30:00,33.54,33.61,33.54,33.59,41759.0,32.3891,32.4567,32.3891,32.4374,41759.0
2024-02-12 14:35:00,33.59,33.61,33.56,33.58,52594.0,32.4374,32.4567,32.4084,32.4278,52594.0
2024-02-12 14:40:00,33.58,33.61,33.57,33.61,59089.0,32.4278,32.4567,32.4181,32.4567,59089.0
2024-02-12 14:45:00,33.61,33.63,33.59,33.62,50765.0,32.4567,32.476,32.4374,32.4664,50765.0
2024-02-12 14:50:00,33.62,33.63,33.59,33.62,33270.0,32.4664,32.476,32.4374,32.4664,33270.0
2024-02-12 14:55:00,33.62,33.64,33.59,33.62,73857.0,32.4664,32.4857,32.4374,32.4664,73857.0
2024-02-12 15:00:00,33.62,33.62,33.55,33.57,168946.0,32.4664,32.4664,32.3988,32.4181,168946.0
2024-02-12 15:05:00,33.58,33.61,33.56,33.58,42498.0,32.4278,32.4567,32.4084,32.4278,42498.0
2024-02-12 15:10:00,33.58,33.59,33.54,33.59,76386.0,32.4278,32.4374,32.3891,32.4374,76386.0
2024-02-12 15:15:00,33.58,33.61,33.57,33.61,57231.0,32.4278,32.4567,32.4181,32.4567,57231.0
2024-02-12 15:20:00,33.61,33.62,33.55,33.55,68366.0,32.4567,32.4664,32.3988,32.3988,68366.0
2024-02-12 15:25:00,33.55,33.57,33.52,33.52,120580.0,32.3988,32.4181,32.3698,32.3698,120580.0
2024-02-12 15:30:00,33.53,33.56,33.51,33.55,121296.0,32.3795,32.4084,32.3602,32.3988,121296.0
2024-02-12 15:35:00,33.55,33.62,33.54,33.61,104575.0,32.3988,32.4664,32.3891,32.4567,104575.0
2024-02-12 15:40:00,33.61,33.61,33.54,33.55,163981.0,32.4567,32.4567,32.3891,32.3988,163981.0
2024-02-12 15:45:00,33.54,33.57,33.54,33.54,151917.0,32.3891,32.4181,32.3891,32.3891,151917.0
2024-02-12 15:50:00,33.53,33.56,33.53,33.54,261641.0,32.3795,32.4084,32.3795,32.3891,261641.0
2024-02-12 15:55:00,33.54,33.57,33.54,33.57,461114.0,32.3891,32.4181,32.3891,32.4181,461114.0
2024-02-13 09:30:00,32.76,32.83,32.65,32.8,508890.0,31.6359,31.7035,31.5297,31.6745,508890.0
2024-02-13 09:35:00,32.8,32.86,32.67,32.69,267589.0,31.6745,31.7325,31.549,31.5683,267589.0
2024-02-13 09:40:00,32.69,32.74,32.65,32.7,149962.0,31.5683,31.6166,31.5297,31.578,149962.0
2024-02-13 09:45:00,32.7,32.73,32.62,32.64,163394.0,31.578,31.6069,31.5007,31.52,163394.0
2024-02-13 09:50:00,32.64,32.64,32.43,32.48,422835.0,31.52,31.52,31.3172,31.3655,422835.0
2024-02-13 09:55:00,32.48,32.53,32.45,32.49,163924.0,31.3655,31.4138,31.3365,31.3752,163924.0
2024-02-13 10:00:00,32.49,32.55,32.43,32.49,175452.0,31.3752,31.4331,31.3172,31.3752,175452.0
2024-02-13 10:05:00,32.5,32.5,32.32,32.33,186772.0,31.3848,31.3848,31.211,31.2206,186772.0
2024-02-13 10:10:00,32.34,32.41,32.32,32.36,134943.0,31.2303,31.2979,31.211,31.2496,134943.0
2024-02-13 10:15:00,32.36,32.38,32.3,32.34,123797.0,31.2496,31.2689,31.1917,31.2303,123797.0
2024-02-13 10:20:00,32.34,32.35,32.26,32.27,166896.0,31.2303,31.24,31.153,31.1627,166896.0
2024-02-13 10:25:00,32.27,32.31,32.21,32.24,146660.0,31.1627,31.2013,31.1048,31.1337,146660.0
2024-02-13 10:30:00,32.23,32.24,32.15,32.18,339732.0,31.1241,31.1337,31.0468,31.0758,339732.0
2024-02-13 10:35:00,32.17,32.18,32.12,32.16,168673.0,31.0661,31.0758,31.0179,31.0565,168673.0
2024-02-13 10:40:00,32.16,32.2,32.11,32.13,113376.0,31.0565,31.0951,31.0082,31.0275,113376.0
2024-02-13 10:45:00,32.13,32.2,32.11,32.16,129961.0,31.0275,31.0951,31.0082,31.0565,129961.0
2024-02-13 10:50:00,32.16,32.17,32.07,32.08,140697.0,31.0565,31.0661,30.9696,30.9792,140697.0
2024-02-13 10:55:00,32.08,32.12,32.03,32.11,124560.0,30.9792,31.0179,30.9309,31.0082,124560.0
2024-02-13 11:00:00,32.11,32.18,32.09,32.18,148936.0,31.0082,31.0758,30.9889,31.0758,148936.0
2024-02-13 11:05:00,32.18,32.19,32.12,32.15,139382.0,31.0758,31.0855,31.0179,31.0468,139382.0
2024-02-13 11:10:00,32.14,32.19,32.11,32.15,128109.0,31.0372,31.0855,31.0082,31.0468,128109.0
2024-02-13 11:15:00,32.16,32.16,32.09,32.11,88016.0,31.0565,31.0565,30.9889,31.0082,88016.0
2024-02-13 11:20:00,32.11,32.17,32.1,32.15,70059.0,31.0082,31.0661,30.9985,31.0468,70059.0
2024-02-13 11:25:00,32.15,32.19,32.1,32.11,105804.0,31.0468,31.0855,30.9985,31.0082,105804.0
2024-02-13 11:30:00,32.11,32.14,32.07,32.13,95685.0,31.0082,31.0372,30.9696,31.0275,95685.0
2024-02-13 11:35:00,32.13,32.17,32.07,32.16,206687.0,31.0275,31.0661,30.9696,31.0565,206687.0
2024-02-13 11:40:00,32.16,32.19,32.03,32.04,197375.0,31.0565,31.0855,30.9309,30.9406,197375.0
2024-02-13 11:45:00,32.03,32.04,32.0,32.02,121735.0,30.9309,30.9406,30.902,30.9213,121735.0
2024-02-13 11:50:00,32.02,32.09,32.01,32.09,95354.0,30.9213,30.9889,30.9116,30.9889,95354.0
2024-02-13 11:55:00,32.09,32.09,32.03,32.07,65070.0,30.9889,30.9889,30.9309,30.9696,65070.0
2024-02-13 12:00:00,32.07,32.11,32.05,32.09,64217.0,30.9696,31.0082,30.9503,30.9889,64217.0
2024-02-13 12:05:00,32.09,32.1,32.05,32.05,59866.0,30.9889,30.9985,30.9503,30.9503,59866.0
2024-02-13 12:10:00,32.06,32.09,32.03,32.08,126520.0,30.9599,30.9889,30.9309,30.9792,126520.0
2024-02-13 12:15:00,32.08,32.09,32.02,32.02,105185.0,30.9792,30.9889,30.9213,30.9213,105185.0
2024-02-13 12:20:00,32.01,32.04,32.0,32.02,83363.0,30.9116,30.9406,30.902,30.9213,83363.0
2024-02-13 12:25:00,32.02,32.02,31.96,31.96,191083.0,30.9213,30.9213,30.8633,30.8633,191083.0
2024-02-13 12:30:00,31.96,32.01,31.95,32.01,105403.0,30.8633,30.9116,30.8537,30.9116,105403.0
2024-02-13 12:35:00,32.01,32.05,31.99,32.05,60481.0,30.9116,30.9503,30.8923,30.9503,60481.0
2024-02-13 12:40:00,32.04,32.07,32.01,32.07,61488.0,30.9406,30.9696,30.9116,30.9696,61488.0
2024-02-13 12:45:00,32.06,32.06,32.03,32.05,41433.0,30.9599,30.9599,30.9309,30.9503,41433.0
2024-02-13 12:50:00,32.05,32.05,32.01,32.02,34701.0,30.9503,30.9503,30.9116,30.9213,34701.0
2024-02-13 12:55:00,32.02,32.06,32.01,32.05,66750.0,30.9213,30.9599,30.9116,30.9503,66750.0
2024-02-13 13:00:00,32.05,32.1,32.01,32.09,62348.0,30.9503,30.9985,30.9116,30.9889,62348.0
2024-02-13 13:05:00,32.09,32.13,32.06,32.07,117986.0,30.9889,31.0275,30.9599,30.9696,117986.0
2024-02-13 13:10:00,32.07,32.07,32.0,32.04,60853.0,30.9696,30.9696,30.902,30.9406,60853.0
2024-02-13 13:15:00,32.04,32.08,32.01,32.06,90751.0,30.9406,30.9792,30.9116,30.9599,90751.0
2024-02-13 13:20:00,32.06,32.06,32.0,32.02,82559.0,30.9599,30.9599,30.902,30.9213,82559.0
2024-02-13 13:25:00,32.02,32.03,32.0,32.01,53238.0,30.9213,30.9309,30.902,30.9116,53238.0
2024-02-13 13:30:00,32.01,32.02,31.96,31.97,145944.0,30.9116,30.9213,30.8633,30.873,145944.0
2024-02-13 13:35:00,31.96,31.98,31.93,31.94,69736.0,30.8633,30.8827,30.8344,30.844,69736.0
2024-02-13 13:40:00,31.94,31.95,31.9,31.95,79888.0,30.844,30.8537,30.8054,30.8537,79888.0
2024-02-13 13:45:00,31.95,32.0,31.94,31.97,135086.0,30.8537,30.902,30.844,30.873,135086.0
2024-02-13 13:50:00,31.96,31.98,31.94,31.98,64535.0,30.8633,30.8827,30.844,30.8827,64535.0
2024-02-13 13:55:00,31.97,31.99,31.96,31.99,36708.0,30.873,30.8923,30.8633,30.8923,36708.0
2024-02-13 14:00:00,31.99,32.0,31.95,31.96,66833.0,30.8923,30.902,30.8537,30.8633,66833.0
2024-02-13 14:05:00,31.96,31.99,31.95,31.95,53346.0,30.8633,30.8923,30.8537,30.8537,53346.0
2024-02-13 14:10:00,31.96,31.96,31.92,31.93,113938.0,30.8633,30.8633,30.8247,30.8344,113938.0
2024-02-13 14:15:00,31.93,31.94,31.9,31.93,97726.0,30.8344,30.844,30.8054,30.8344,97726.0
2024-02-13 14:20:00,31.93,31.95,31.9,31.91,71994.0,30.8344,30.8537,30.8054,30.8151,71994.0
2024-02-13 14:25:00,31.91,31.92,31.88,31.91,116763.0,30.8151,30.8247,30.7861,30.8151,116763.0
2024-02-13 14:30:00,31.92,31.94,31.88,31.93,127728.0,30.8247,30.844,30.7861,30.8344,127728.0
2024-02-13 14:35:00,31.94,31.94,31.9,31.93,57861.0,30.844,30.844,30.8054,30.8344,57861.0
2024-02-13 14:40:00,31.93,31.94,31.87,31.87,125653.0,30.8344,30.844,30.7764,30.7764,125653.0
2024-02-13 14:45:00,31.87,31.89,31.79,31.8,117685.0,30.7764,30.7957,30.6992,30.7088,117685.0
2024-02-13 14:50:00,31.8,31.82,31.77,31.81,113042.0,30.7088,30.7281,30.6799,30.7185,113042.0
2024-02-13 14:55:00,31.81,31.81,31.73,31.77,120206.0,30.7185,30.7185,30.6412,30.6799,120206.0
2024-02-13 15:00:00,31.77,31.81,31.76,31.79,99649.0,30.6799,30.7185,30.6702,30.6992,99649.0
2024-02-13 15:05:00,31.79,31.84,31.78,31.83,110905.0,30.6992,30.7475,30.6895,30.7378,110905.0
2024-02-13 15:10:00,31.83,31.85,31.81,31.83,143685.0,30.7378,30.7571,30.7185,30.7378,143685.0
2024-02-13 15:15:00,31.83,31.88,31.81,31.85,123644.0,30.7378,30.7861,30.7185,30.7571,123644.0
2024-02-13 15:20:00,31.85,31.85,31.79,31.79,134981.0,30.7571,30.7571,30.6992,30.6992,134981.0
2024-02-13 15:25:00,31.8,31.89,31.79,31.88,223744.0,30.7088,30.7957,30.6992,30.7861,223744.0
2024-02-13 15:30:00,31.89,31.94,31.87,31.93,155374.0,30.7957,30.844,30.7764,30.8344,155374.0
2024-02-13 15:35:00,31.94,31.99,31.93,31.97,258784.0,30.844,30.8923,30.8344,30.873,258784.0
2024-02-13 15:40:00,31.96,32.01,31.96,31.96,158625.0,30.8633,30.9116,30.8633,30.8633,158625.0
2024-02-13 15:45:00,31.96,31.98,31.94,31.95,243869.0,30.8633,30.8827,30.844,30.8537,243869.0
2024-02-13 15:50:00,31.94,32.03,31.93,32.02,426464.0,30.844,30.9309,30.8344,30.9213,426464.0
2024-02-13 15:55:00,32.02,32.08,32.02,32.03,922321.0,30.9213,30.9792,30.9213,30.9309,922321.0
2024-02-14 09:30:00,31.95,31.96,31.62,31.68,500344.0,30.8537,30.8633,30.535,30.593,500344.0
2024-02-14 09:35:00,31.68,31.92,31.62,31.9,184849.0,30.593,30.8247,30.535,30.8054,184849.0
2024-02-14 09:40:00,31.9,31.91,31.78,31.79,182021.0,30.8054,30.8151,30.6895,30.6992,182021.0
2024-02-14 09:45:00,31.8,31.82,31.7,31.75,162585.0,30.7088,30.7281,30.6123,30.6605,162585.0
2024-02-14 09:50:00,31.75,31.84,31.74,31.75,154794.0,30.6605,30.7475,30.6509,30.6605,154794.0
2024-02-14 09:55:00,31.75,31.77,31.64,31.68,138064.0,30.6605,30.6799,30.5543,30.593,138064.0
2024-02-14 10:00:00,31.68,31.75,31.61,31.74,153668.0,30.593,30.6605,30.5254,30.6509,153668.0
2024-02-14 10:05:00,31.74,31.79,31.7,31.78,168039.0,30.6509,30.6992,30.6123,30.6895,168039.0
2024-02-14 10:10:00,31.78,31.86,31.74,31.84,88129.0,30.6895,30.7668,30.6509,30.7475,88129.0
2024-02-14 10:15:00,31.85,31.9,31.81,31.88,82028.0,30.7571,30.8054,30.7185,30.7861,82028.0
2024-02-14 10:20:00,31.87,31.99,31.87,31.96,152713.0,30.7764,30.8923,30.7764,30.8633,152713.0
2024-02-14 10:25:00,31.95,32.0,31.93,31.96,63294.0,30.8537,30.902,30.8344,30.8633,63294.0
2024-02-14 10:30:00,31.96,31.98,31.89,31.89,157960.0,30.8633,30.8827,30.7957,30.7957,157960.0
2024-02-14 10:35:00,31.89,31.93,31.86,31.87,68565.0,30.7957,30.8344,30.7668,30.7764,68565.0
2024-02-14 10:40:00,31.87,31.87,31.81,31.84,152753.0,30.7764,30.7764,30.7185,30.7475,152753.0
2024-02-14 10:45:00,31.84,31.89,31.81,31.87,87879.0,30.7475,30.7957,30.7185,30.7764,87879.0
2024-02-14 10:50:00,31.88,31.9,31.83,31.88,47366.0,30.7861,30.8054,30.7378,30.7861,47366.0
2024-02-14 10:55:00,31.88,31.95,31.86,31.92,54283.0,30.7861,30.8537,30.7668,30.8247,54283.0
2024-02-14 11:00:00,31.92,32.03,31.92,32.02,80482.0,30.8247,30.9309,30.8247,30.9213,80482.0
2024-02-14 11:05:00,32.02,32.08,32.02,32.06,111997.0,30.9213,30.9792,30.9213,30.9599,111997.0
2024-02-14 11:10:00,32.07,32.11,32.03,32.03,107481.0,30.9696,31.0082,30.9309,30.9309,107481.0
2024-02-14 11:15:00,32.03,32.05,31.98,31.98,70059.0,30.9309,30.9503,30.8827,30.8827,70059.0
2024-02-14 11:20:00,31.98,32.04,31.95,32.03,200054.0,30.8827,30.9406,30.8537,30.9309,200054.0
2024-02-14 11:25:00,32.03,32.06,31.98,32.05,90635.0,30.9309,30.9599,30.8827,30.9503,90635.0
2024-02-14 11:30:00,32.06,32.11,32.04,32.09,108906.0,30.9599,31.0082,30.9406,30.9889,108906.0
2024-02-14 11:35:00,32.09,32.1,32.03,32.05,91975.0,30.9889,30.9985,30.9309,30.9503,91975.0
2024-02-14 11:40:00,32.05,32.08,32.03,32.05,71922.0,30.9503,30.9792,30.9309,30.9503,71922.0
2024-02-14 11:45:00,32.05,32.07,32.03,32.05,45265.0,30.9503,30.9696,30.9309,30.9503,45265.0
2024-02-14 11:50:00,32.05,32.1,32.03,32.09,30019.0,30.9503,30.9985,30.9309,30.9889,30019.0
2024-02-14 11:55:00,32.09,32.09,32.02,32.02,52846.0,30.9889,30.9889,30.9213,30.9213,52846.0
2024-02-14 12:00:00,32.02,32.02,31.97,31.98,55728.0,30.9213,30.9213,30.873,30.8827,55728.0
2024-02-14 12:05:00,31.98,32.02,31.96,32.02,53313.0,30.8827,30.9213,30.8633,30.9213,53313.0
2024-02-14 12:10:00,32.02,32.09,32.02,32.08,36482.0,30.9213,30.9889,30.9213,30.9792,36482.0
2024-02-14 12:15:00,32.09,32.12,32.07,32.11,56015.0,30.9889,31.0179,30.9696,31.0082,56015.0
2024-02-14 12:20:00,32.11,32.12,32.04,32.05,114948.0,31.0082,31.0179,30.9406,30.9503,114948.0
2024-02-14 12:25:00,32.05,32.05,31.99,32.0,78202.0,30.9503,30.9503,30.8923,30.902,78202.0
2024-02-14 12:30:00,32.01,32.01,31.98,31.99,51938.0,30.9116,30.9116,30.8827,30.8923,51938.0
2024-02-14 12:35:00,31.99,32.04,31.98,32.03,101771.0,30.8923,30.9406,30.8827,30.9309,101771.0
2024-02-14 12:40:00,32.02,32.03,31.99,32.0,112832.0,30.9213,30.9309,30.8923,30.902,112832.0
2024-02-14 12:45:00,31.99,32.03,31.95,32.03,94003.0,30.8923,30.9309,30.8537,30.9309,94003.0
2024-02-14 12:50:00,32.03,32.06,32.02,32.05,45168.0,30.9309,30.9599,30.9213,30.9503,45168.0
2024-02-14 12:55:00,32.05,32.05,32.01,32.02,16653.0,30.9503,30.9503,30.9116,30.9213,16653.0
2024-02-14 13:00:00,32.02,32.1,32.02,32.09,40257.0,30.9213,30.9985,30.9213,30.9889,40257.0
2024-02-14 13:05:00,32.09,32.11,32.03,32.04,95921.0,30.9889,31.0082,30.9309,30.9406,95921.0
2024-02-14 13:10:00,32.04,32.06,32.01,32.03,31397.0,30.9406,30.9599,30.9116,30.9309,31397.0
2024-02-14 13:15:00,32.03,32.1,32.03,32.06,42105.0,30.9309,30.9985,30.9309,30.9599,42105.0
2024-02-14 13:20:00,32.06,32.1,32.05,32.06,53154.0,30.9599,30.9985,30.9503,30.9599,53154.0
2024-02-14 13:25:00,32.07,32.12,32.06,32.08,53063.0,30.9696,31.0179,30.9599,30.9792,53063.0
2024-02-14 13:30:00,32.09,32.12,32.07,32.11,50989.0,30.9889,31.0179,30.9696,31.0082,50989.0
2024-02-14 13:35:00,32.1,32.12,32.07,32.1,38216.0,30.9985,31.0179,30.9696,30.9985,38216.0
2024-02-14 13:40:00,32.11,32.12,32.06,32.06,40767.0,31.0082,31.0179,30.9599,30.9599,40767.0
2024-02-14 13:45:00,32.06,32.08,32.01,32.03,45128.0,30.9599,30.9792,30.9116,30.9309,45128.0
2024-02-14 13:50:00,32.04,32.04,32.0,32.02,51940.0,30.9406,30.9406,30.902,30.9213,51940.0
2024-02-14 13:55:00,32.02,32.05,32.0,32.03,82822.0,30.9213,30.9503,30.902,30.9309,82822.0
2024-02-14 14:00:00,32.03,32.04,31.97,31.99,91942.0,30.9309,30.9406,30.873,30.8923,91942.0
2024-02-14 14:05:00,31.99,31.99,31.92,31.93,52351.0,30.8923,30.8923,30.8247,30.8344,52351.0
2024-02-14 14:10:00,31.92,31.97,31.9,31.96,44609.0,30.8247,30.873,30.8054,30.8633,44609.0
2024-02-14 14:15:00,31.96,32.01,31.96,31.98,41358.0,30.8633,30.9116,30.8633,30.8827,41358.0
2024-02-14 14:20:00,31.99,32.01,31.97,31.98,24721.0,30.8923,30.9116,30.873,30.8827,24721.0
2024-02-14 14:25:00,31.97,32.02,31.97,32.0,33435.0,30.873,30.9213,30.873,30.902,33435.0
2024-02-14 14:30:00,32.0,32.04,31.99,32.01,70934.0,30.902,30.9406,30.8923,30.9116,70934.0
2024-02-14 14:35:00,32.01,32.04,32.01,32.01,46127.0,30.9116,30.9406,30.9116,30.9116,46127.0
2024-02-14 14:40:00,32.02,32.04,32.0,32.02,44241.0,30.9213,30.9406,30.902,30.9213,44241.0
2024-02-14 14:45:00,32.02,32.02,31.99,32.01,29322.0,30.9213,30.9213,30.8923,30.9116,29322.0
2024-02-14 14:50:00,32.02,32.03,32.0,32.02,51238.0,30.9213,30.9309,30.902,30.9213,51238.0
2024-02-14 14:55:00,32.02,32.06,32.01,32.04,59302.0,30.9213,30.9599,30.9116,30.9406,59302.0
2024-02-14 15:00:00,32.05,32.08,32.03,32.08,48731.0,30.9503,30.9792,30.9309,30.9792,48731.0
2024-02-14 15:05:00,32.07,32.08,32.04,32.07,38634.0,30.9696,30.9792,30.9406,30.9696,38634.0
2024-02-14 15:10:00,32.06,32.09,32.04,32.06,83686.0,30.9599,30.9889,30.9406,30.9599,83686.0
2024-02-14 15:15:00,32.06,32.11,32.05,32.07,82386.0,30.9599,31.0082,30.9503,30.9696,82386.0
2024-02-14 15:20:00,32.06,32.1,32.05,32.09,57554.0,30.9599,30.9985,30.9503,30.9889,57554.0
2024-02-14 15:25:00,32.09,32.14,32.08,32.12,196870.0,30.9889,31.0372,30.9792,31.0179,196870.0
2024-02-14 15:30:00,32.12,32.13,32.05,32.06,148911.0,31.0179,31.0275,30.9503,30.9599,148911.0
2024-02-14 15:35:00,32.06,32.07,32.03,32.05,146971.0,30.9599,30.9696,30.9309,30.9503,146971.0
2024-02-14 15:40:00,32.05,32.06,32.02,32.04,93223.0,30.9503,30.9599,30.9213,30.9406,93223.0
2024-02-14 15:45:00,32.04,32.1,32.03,32.09,184482.0,30.9406,30.9985,30.9309,30.9889,184482.0
2024-02-14 15:50:00,32.1,32.14,32.09,32.12,246833.0,30.9985,31.0372,30.9889,31.0179,246833.0
2024-02-14 15:55:00,32.13,32.15,32.08,32.11,563082.0,31.0275,31.0468,30.9792,31.0082,563082.0
2024-02-15 09:30:00,32.59,33.09,32.55,33.09,494979.0,31.4717,31.9546,31.4331,31.9546,494979.0
2024-02-15 09:35:00,33.09,33.14,32.9,33.07,278003.0,31.9546,32.0029,31.7711,31.9353,278003.0
2024-02-15 09:40:00,33.08,33.17,33.0,33.11,167923.0,31.9449,32.0318,31.8677,31.9739,167923.0
2024-02-15 09:45:00,33.11,33.33,33.11,33.2,303488.0,31.9739,32.1863,31.9739,32.0608,303488.0
2024-02-15 09:50:00,33.2,33.3,33.15,33.28,172472.0,32.0608,32.1574,32.0125,32.1381,172472.0
2024-02-15 09:55:00,33.27,33.36,33.25,33.27,169307.0,32.1284,32.2153,32.1091,32.1284,169307.0
2024-02-15 10:00:00,33.27,33.38,33.24,33.26,240502.0,32.1284,32.2346,32.0994,32.1187,240502.0
2024-02-15 10:05:00,33.26,33.3,33.19,33.29,110138.0,32.1187,32.1574,32.0511,32.1477,110138.0
2024-02-15 10:10:00,33.29,33.35,33.27,33.34,151711.0,32.1477,32.2056,32.1284,32.196,151711.0
2024-02-15 10:15:00,33.34,33.37,33.27,33.3,79188.0,32.196,32.225,32.1284,32.1574,79188.0
2024-02-15 10:20:00,33.31,33.4,33.29,33.38,92705.0,32.167,32.2539,32.1477,32.2346,92705.0
2024-02-15 10:25:00,33.38,33.4,33.34,33.37,99980.0,32.2346,32.2539,32.196,32.225,99980.0
2024-02-15 10:30:00,33.37,33.38,33.3,33.33,155948.0,32.225,32.2346,32.1574,32.1863,155948.0
2024-02-15 10:35:00,33.33,33.33,33.23,33.26,160125.0,32.1863,32.1863,32.0898,32.1187,160125.0
2024-02-15 10:40:00,33.25,33.26,33.16,33.19,103649.0,32.1091,32.1187,32.0222,32.0511,103649.0
2024-02-15 10:45:00,33.19,33.28,33.14,33.15,92313.0,32.0511,32.1381,32.0029,32.0125,92313.0
2024-02-15 10:50:00,33.15,33.15,33.02,33.07,76529.0,32.0125,32.0125,31.887,31.9353,76529.0
2024-02-15 10:55:00,33.08,33.11,33.04,33.06,63743.0,31.9449,31.9739,31.9063,31.9256,63743.0
2024-02-15 11:00:00,33.07,33.17,33.07,33.13,68232.0,31.9353,32.0318,31.9353,31.9932,68232.0
2024-02-15 11:05:00,33.13,33.14,33.07,33.07,39728.0,31.9932,32.0029,31.9353,31.9353,39728.0
2024-02-15 11:10:00,33.06,33.1,32.93,32.94,163405.0,31.9256,31.9642,31.8001,31.8097,163405.0
2024-02-15 11:15:00,32.93,32.95,32.87,32.9,135769.0,31.8001,31.8194,31.7421,31.7711,135769.0
2024-02-15 11:20:00,32.9,32.91,32.77,32.84,401704.0,31.7711,31.7807,31.6456,31.7131,401704.0
2024-02-15 11:25:00,32.84,32.87,32.8,32.81,208226.0,31.7131,31.7421,31.6745,31.6842,208226.0
2024-02-15 11:30:00,32.82,32.86,32.79,32.84,113237.0,31.6938,31.7325,31.6649,31.7131,113237.0
2024-02-15 11:35:00,32.84,32.87,32.83,32.84,99567.0,31.7131,31.7421,31.7035,31.7131,99567.0
2024-02-15 11:40:00,32.84,32.89,32.81,32.86,80654.0,31.7131,31.7614,31.6842,31.7325,80654.0
2024-02-15 11:45:00,32.86,32.96,32.85,32.96,47061.0,31.7325,31.829,31.7228,31.829,47061.0
2024-02-15 11:50:00,32.96,32.98,32.9,32.91,48641.0,31.829,31.8483,31.7711,31.7807,48641.0
2024-02-15 11:55:00,32.9,33.02,32.9,33.0,36141.0,31.7711,31.887,31.7711,31.8677,36141.0
2024-02-15 12:00:00,33.01,33.03,33.0,33.03,44162.0,31.8773,31.8966,31.8677,31.8966,44162.0
2024-02-15 12:05:00,33.04,33.05,33.0,33.0,76188.0,31.9063,31.9159,31.8677,31.8677,76188.0
2024-02-15 12:10:00,33.0,33.02,32.98,33.01,38655.0,31.8677,31.887,31.8483,31.8773,38655.0
2024-02-15 12:15:00,33.01,33.05,33.0,33.05,123955.0,31.8773,31.9159,31.8677,31.9159,123955.0
2024-02-15 12:20:00,33.05,33.08,33.03,33.05,48823.0,31.9159,31.9449,31.8966,31.9159,48823.0
2024-02-15 12:25:00,33.05,33.05,32.99,33.01,60904.0,31.9159,31.9159,31.858,31.8773,60904.0
2024-02-15 12:30:00,33.01,33.02,32.99,33.02,49804.0,31.8773,31.887,31.858,31.887,49804.0
2024-02-15 12:35:00,33.02,33.06,33.02,33.05,72567.0,31.887,31.9256,31.887,31.9159,72567.0
2024-02-15 12:40:00,33.05,33.05,33.02,33.04,31531.0,31.9159,31.9159,31.887,31.9063,31531.0
2024-02-15 12:45:00,33.04,33.05,33.02,33.04,42170.0,31.9063,31.9159,31.887,31.9063,42170.0
2024-02-15 12:50:00,33.03,33.05,33.01,33.04,45197.0,31.8966,31.9159,31.8773,31.9063,45197.0
2024-02-15 12:55:00,33.04,33.07,33.02,33.05,46321.0,31.9063,31.9353,31.887,31.9159,46321.0
2024-02-15 13:00:00,33.06,33.09,33.04,33.07,66609.0,31.9256,31.9546,31.9063,31.9353,66609.0
2024-02-15 13:05:00,33.06,33.14,33.06,33.13,55644.0,31.9256,32.0029,31.9256,31.9932,55644.0
2024-02-15 13:10:00,33.13,33.18,33.13,33.17,70444.0,31.9932,32.0415,31.9932,32.0318,70444.0
2024-02-15 13:15:00,33.17,33.2,33.14,33.16,60812.0,32.0318,32.0608,32.0029,32.0222,60812.0
2024-02-15 13:20:00,33.16,33.22,33.16,33.21,40562.0,32.0222,32.0801,32.0222,32.0705,40562.0
2024-02-15 13:25:00,33.21,33.25,33.19,33.23,114257.0,32.0705,32.1091,32.0511,32.0898,114257.0
2024-02-15 13:30:00,33.23,33.26,33.22,33.23,100876.0,32.0898,32.1187,32.0801,32.0898,100876.0
2024-02-15 13:35:00,33.23,33.24,33.17,33.18,55217.0,32.0898,32.0994,32.0318,32.0415,55217.0
2024-02-15 13:40:00,33.17,33.2,33.11,33.13,75656.0,32.0318,32.0608,31.9739,31.9932,75656.0
2024-02-15 13:45:00,33.14,33.15,33.11,33.14,40218.0,32.0029,32.0125,31.9739,32.0029,40218.0
2024-02-15 13:50:00,33.15,33.17,33.12,33.13,32595.0,32.0125,32.0318,31.9835,31.9932,32595.0
2024-02-15 13:55:00,33.13,33.15,33.09,33.15,56081.0,31.9932,32.0125,31.9546,32.0125,56081.0
2024-02-15 14:00:00,33.15,33.17,33.13,33.14,75121.0,32.0125,32.0318,31.9932,32.0029,75121.0
2024-02-15 14:05:00,33.14,33.19,33.11,33.19,71160.0,32.0029,32.0511,31.9739,32.0511,71160.0
2024-02-15 14:10:00,33.18,33.18,33.12,33.14,73337.0,32.0415,32.0415,31.9835,32.0029,73337.0
2024-02-15 14:15:00,33.14,33.19,33.13,33.19,40454.0,32.0029,32.0511,31.9932,32.0511,40454.0
2024-02-15 14:20:00,33.18,33.19,33.13,33.16,33892.0,32.0415,32.0511,31.9932,32.0222,33892.0
2024-02-15 14:25:00,33.16,33.17,33.13,33.15,26909.0,32.0222,32.0318,31.9932,32.0125,26909.0
2024-02-15 14:30:00,33.15,33.2,33.14,33.19,50686.0,32.0125,32.0608,32.0029,32.0511,50686.0
2024-02-15 14:35:00,33.19,33.2,33.13,33.13,45684.0,32.0511,32.0608,31.9932,31.9932,45684.0
2024-02-15 14:40:00,33.14,33.14,33.1,33.12,55719.0,32.0029,32.0029,31.9642,31.9835,55719.0
2024-02-15 14:45:00,33.12,33.17,33.12,33.17,137870.0,31.9835,32.0318,31.9835,32.0318,137870.0
2024-02-15 14:50:00,33.17,33.18,33.13,33.16,43094.0,32.0318,32.0415,31.9932,32.0222,43094.0
2024-02-15 14:55:00,33.16,33.18,33.14,33.16,45264.0,32.0222,32.0415,32.0029,32.0222,45264.0
2024-02-15 15:00:00,33.15,33.15,33.06,33.07,63623.0,32.0125,32.0125,31.9256,31.9353,63623.0
2024-02-15 15:05:00,33.08,33.08,33.01,33.04,76677.0,31.9449,31.9449,31.8773,31.9063,76677.0
2024-02-15 15:10:00,33.05,33.09,33.03,33.09,52764.0,31.9159,31.9546,31.8966,31.9546,52764.0
2024-02-15 15:15:00,33.08,33.1,33.05,33.05,45430.0,31.9449,31.9642,31.9159,31.9159,45430.0
2024-02-15 15:20:00,33.05,33.11,33.04,33.1,68839.0,31.9159,31.9739,31.9063,31.9642,68839.0
2024-02-15 15:25:00,33.09,33.11,33.06,33.1,58962.0,31.9546,31.9739,31.9256,31.9642,58962.0
2024-02-15 15:30:00,33.1,33.13,33.08,33.09,74194.0,31.9642,31.9932,31.9449,31.9546,74194.0
2024-02-15 15:35:00,33.1,33.11,33.05,33.05,128847.0,31.9642,31.9739,31.9159,31.9159,128847.0
2024-02-15 15:40:00,33.05,33.11,33.05,33.09,118487.0,31.9159,31.9739,31.9159,31.9546,118487.0
2024-02-15 15:45:00,33.09,33.09,33.04,33.04,152506.0,31.9546,31.9546,31.9063,31.9063,152506.0
2024-02-15 15:50:00,33.05,33.12,33.04,33.1,288974.0,31.9159,31.9835,31.9063,31.9642,288974.0
2024-02-15 15:55:00,33.1,33.13,33.07,33.07,643202.0,31.9642,31.9932,31.9353,31.9353,643202.0
2024-02-16 09:30:00,32.93,33.09,32.84,32.97,462655.0,31.8001,31.9546,31.7131,31.8387,462655.0
2024-02-16 09:35:00,32.98,33.07,32.93,33.02,142906.0,31.8483,31.9353,31.8001,31.887,142906.0
2024-02-16 09:40:00,33.02,33.16,33.02,33.1,152469.0,31.887,32.0222,31.887,31.9642,152469.0
2024-02-16 09:45:00,33.1,33.12,33.0,33.02,112929.0,31.9642,31.9835,31.8677,31.887,112929.0
2024-02-16 09:50:00,33.02,33.12,33.01,33.02,123796.0,31.887,31.9835,31.8773,31.887,123796.0
2024-02-16 09:55:00,33.01,33.17,32.97,33.16,72863.0,31.8773,32.0318,31.8387,32.0222,72863.0
2024-02-16 10:00:00,33.14,33.15,33.01,33.09,104723.0,32.0029,32.0125,31.8773,31.9546,104723.0
2024-02-16 10:05:00,33.09,33.25,33.09,33.22,114847.0,31.9546,32.1091,31.9546,32.0801,114847.0
2024-02-16 10:10:00,33.21,33.36,33.21,33.35,104544.0,32.0705,32.2153,32.0705,32.2056,104544.0
2024-02-16 10:15:00,33.35,33.36,33.25,33.25,120118.0,32.2056,32.2153,32.1091,32.1091,120118.0
2024-02-16 10:20:00,33.25,33.29,33.23,33.23,70655.0,32.1091,32.1477,32.0898,32.0898,70655.0
2024-02-16 10:25:00,33.23,33.31,33.21,33.31,71096.0,32.0898,32.167,32.0705,32.167,71096.0
2024-02-16 10:30:00,33.3,33.36,33.26,33.34,80804.0,32.1574,32.2153,32.1187,32.196,80804.0
2024-02-16 10:35:00,33.34,33.37,33.29,33.33,104030.0,32.196,32.225,32.1477,32.1863,104030.0
2024-02-16 10:40:00,33.33,33.38,33.3,33.35,100603.0,32.1863,32.2346,32.1574,32.2056,100603.0
2024-02-16 10:45:00,33.35,33.36,33.29,33.3,70163.0,32.2056,32.2153,32.1477,32.1574,70163.0
2024-02-16 10:50:00,33.3,33.37,33.29,33.35,70781.0,32.1574,32.225,32.1477,32.2056,70781.0
2024-02-16 10:55:00,33.35,33.37,33.3,33.3,56345.0,32.2056,32.225,32.1574,32.1574,56345.0
2024-02-16 11:00:00,33.31,33.34,33.26,33.27,98937.0,32.167,32.196,32.1187,32.1284,98937.0
2024-02-16 11:05:00,33.27,33.39,33.25,33.38,140259.0,32.1284,32.2443,32.1091,32.2346,140259.0
2024-02-16 11:10:00,33.38,33.44,33.38,33.41,86817.0,32.2346,32.2926,32.2346,32.2636,86817.0
2024-02-16 11:15:00,33.41,33.43,33.37,33.42,84983.0,32.2636,32.2829,32.225,32.2732,84983.0
2024-02-16 11:20:00,33.43,33.43,33.35,33.36,65219.0,32.2829,32.2829,32.2056,32.2153,65219.0
2024-02-16 11:25:00,33.36,33.38,33.34,33.36,59355.0,32.2153,32.2346,32.196,32.2153,59355.0
2024-02-16 11:30:00,33.35,33.39,33.32,33.38,75720.0,32.2056,32.2443,32.1767,32.2346,75720.0
2024-02-16 11:35:00,33.38,33.41,33.32,33.38,60068.0,32.2346,32.2636,32.1767,32.2346,60068.0
2024-02-16 11:40:00,33.39,33.48,33.36,33.47,107965.0,32.2443,32.3312,32.2153,32.3215,107965.0
2024-02-16 11:45:00,33.47,33.48,33.4,33.41,53917.0,32.3215,32.3312,32.2539,32.2636,53917.0
2024-02-16 11:50:00,33.41,33.46,33.39,33.45,124935.0,32.2636,32.3119,32.2443,32.3022,124935.0
2024-02-16 11:55:00,33.46,33.47,33.39,33.39,74333.0,32.3119,32.3215,32.2443,32.2443,74333.0
2024-02-16 12:00:00,33.39,33.41,33.36,33.36,99939.0,32.2443,32.2636,32.2153,32.2153,99939.0
2024-02-16 12:05:00,33.36,33.38,33.32,33.38,121676.0,32.2153,32.2346,32.1767,32.2346,121676.0
2024-02-16 12:10:00,33.38,33.42,33.36,33.41,63193.0,32.2346,32.2732,32.2153,32.2636,63193.0
2024-02-16 12:15:00,33.41,33.45,33.38,33.45,46225.0,32.2636,32.3022,32.2346,32.3022,46225.0
2024-02-16 12:20:00,33.44,33.48,33.43,33.47,52107.0,32.2926,32.3312,32.2829,32.3215,52107.0
2024-02-16 12:25:00,33.47,33.52,33.47,33.51,56257.0,32.3215,32.3698,32.3215,32.3602,56257.0
2024-02-16 12:30:00,33.51,33.53,33.47,33.47,37003.0,32.3602,32.3795,32.3215,32.3215,37003.0
2024-02-16 12:35:00,33.48,33.5,33.45,33.5,25806.0,32.3312,32.3505,32.3022,32.3505,25806.0
2024-02-16 12:40:00,33.5,33.51,33.46,33.5,47997.0,32.3505,32.3602,32.3119,32.3505,47997.0
2024-02-16 12:45:00,33.5,33.57,33.49,33.57,59294.0,32.3505,32.4181,32.3408,32.4181,59294.0
2024-02-16 12:50:00,33.57,33.57,33.54,33.56,46000.0,32.4181,32.4181,32.3891,32.4084,46000.0
2024-02-16 12:55:00,33.56,33.57,33.52,33.54,51441.0,32.4084,32.4181,32.3698,32.3891,51441.0
2024-02-16 13:00:00,33.53,33.54,33.5,33.51,73033.0,32.3795,32.3891,32.3505,32.3602,73033.0
2024-02-16 13:05:00,33.51,33.54,33.49,33.52,35769.0,32.3602,32.3891,32.3408,32.3698,35769.0
2024-02-16 13:10:00,33.52,33.53,33.45,33.45,45376.0,32.3698,32.3795,32.3022,32.3022,45376.0
2024-02-16 13:15:00,33.45,33.5,33.45,33.48,58085.0,32.3022,32.3505,32.3022,32.3312,58085.0
2024-02-16 13:20:00,33.48,33.52,33.45,33.5,82690.0,32.3312,32.3698,32.3022,32.3505,82690.0
2024-02-16 13:25:00,33.49,33.51,33.46,33.48,49129.0,32.3408,32.3602,32.3119,32.3312,49129.0
2024-02-16 13:30:00,33.48,33.5,33.47,33.49,21672.0,32.3312,32.3505,32.3215,32.3408,21672.0
2024-02-16 13:35:00,33.48,33.5,33.47,33.48,34875.0,32.3312,32.3505,32.3215,32.3312,34875.0
2024-02-16 13:40:00,33.48,33.5,33.46,33.5,23249.0,32.3312,32.3505,32.3119,32.3505,23249.0
2024-02-16 13:45:00,33.5,33.55,33.49,33.54,55996.0,32.3505,32.3988,32.3408,32.3891,55996.0
2024-02-16 13:50:00,33.54,33.57,33.52,33.52,47248.0,32.3891,32.4181,32.3698,32.3698,47248.0
2024-02-16 13:55:00,33.52,33.54,33.51,33.52,36861.0,32.3698,32.3891,32.3602,32.3698,36861.0
2024-02-16 14:00:00,33.53,33.59,33.53,33.55,70156.0,32.3795,32.4374,32.3795,32.3988,70156.0
2024-02-16 14:05:00,33.55,33.59,33.55,33.55,98676.0,32.3988,32.4374,32.3988,32.3988,98676.0
2024-02-16 14:10:00,33.56,33.61,33.55,33.56,104408.0,32.4084,32.4567,32.3988,32.4084,104408.0
2024-02-16 14:15:00,33.56,33.63,33.56,33.59,44789.0,32.4084,32.476,32.4084,32.4374,44789.0
2024-02-16 14:20:00,33.6,33.61,33.57,33.6,58713.0,32.4471,32.4567,32.4181,32.4471,58713.0
2024-02-16 14:25:00,33.59,33.6,33.56,33.58,48267.0,32.4374,32.4471,32.4084,32.4278,48267.0
2024-02-16 14:30:00,33.58,33.58,33.51,33.51,60770.0,32.4278,32.4278,32.3602,32.3602,60770.0
2024-02-16 14:35:00,33.52,33.52,33.47,33.51,67971.0,32.3698,32.3698,32.3215,32.3602,67971.0
2024-02-16 14:40:00,33.51,33.53,33.48,33.52,62990.0,32.3602,32.3795,32.3312,32.3698,62990.0
2024-02-16 14:45:00,33.52,33.52,33.4,33.43,109314.0,32.3698,32.3698,32.2539,32.2829,109314.0
2024-02-16 14:50:00,33.43,33.48,33.42,33.46,77715.0,32.2829,32.3312,32.2732,32.3119,77715.0
2024-02-16 14:55:00,33.46,33.47,33.43,33.46,53935.0,32.3119,32.3215,32.2829,32.3119,53935.0
2024-02-16 15:00:00,33.45,33.46,33.42,33.43,31743.0,32.3022,32.3119,32.2732,32.2829,31743.0
2024-02-16 15:05:00,33.44,33.45,33.36,33.37,128332.0,32.2926,32.3022,32.2153,32.225,128332.0
2024-02-16 15:10:00,33.36,33.37,33.33,33.35,69893.0,32.2153,32.225,32.1863,32.2056,69893.0
2024-02-16 15:15:00,33.36,33.41,33.35,33.38,97069.0,32.2153,32.2636,32.2056,32.2346,97069.0
2024-02-16 15:20:00,33.38,33.4,33.37,33.38,25998.0,32.2346,32.2539,32.225,32.2346,25998.0
2024-02-16 15:25:00,33.38,33.42,33.36,33.41,48986.0,32.2346,32.2732,32.2153,32.2636,48986.0
2024-02-16 15:30:00,33.41,33.46,33.4,33.42,150605.0,32.2636,32.3119,32.2539,32.2732,150605.0
2024-02-16 15:35:00,33.43,33.44,33.39,33.41,91741.0,32.2829,32.2926,32.2443,32.2636,91741.0
2024-02-16 15:40:00,33.41,33.41,33.33,33.34,144463.0,32.2636,32.2636,32.1863,32.196,144463.0
2024-02-16 15:45:00,33.34,33.37,33.32,33.36,165272.0,32.196,32.225,32.1767,32.2153,165272.0
2024-02-16 15:50:00,33.37,33.44,33.36,33.41,266082.0,32.225,32.2926,32.2153,32.2636,266082.0
2024-02-16 15:55:00,33.42,33.44,33.36,33.43,583922.0,32.2732,32.2926,32.2153,32.2829,583922.0
2024-02-20 09:30:00,33.63,33.8,33.51,33.65,580897.0,32.476,32.6402,32.3602,32.4954,580897.0
2024-02-20 09:35:00,33.64,33.7,33.58,33.62,163089.0,32.4857,32.5436,32.4278,32.4664,163089.0
2024-02-20 09:40:00,33.63,33.73,33.59,33.6,175372.0,32.476,32.5726,32.4374,32.4471,175372.0
2024-02-20 09:45:00,33.61,33.64,33.45,33.52,154161.0,32.4567,32.4857,32.3022,32.3698,154161.0
2024-02-20 09:50:00,33.51,33.59,33.5,33.51,101146.0,32.3602,32.4374,32.3505,32.3602,101146.0
2024-02-20 09:55:00,33.52,33.56,33.48,33.53,102164.0,32.3698,32.4084,32.3312,32.3795,102164.0
2024-02-20 10:00:00,33.54,33.68,33.53,33.66,160936.0,32.3891,32.5243,32.3795,32.505,160936.0
2024-02-20 10:05:00,33.66,33.67,33.59,33.66,146687.0,32.505,32.5147,32.4374,32.505,146687.0
2024-02-20 10:10:00,33.65,33.67,33.57,33.61,111555.0,32.4954,32.5147,32.4181,32.4567,111555.0
2024-02-20 10:15:00,33.62,33.67,33.61,33.65,73312.0,32.4664,32.5147,32.4567,32.4954,73312.0
2024-02-20 10:20:00,33.65,33.74,33.63,33.7,79126.0,32.4954,32.5823,32.476,32.5436,79126.0
2024-02-20 10:25:00,33.71,33.71,33.55,33.57,61937.0,32.5533,32.5533,32.3988,32.4181,61937.0
2024-02-20 10:30:00,33.56,33.59,33.51,33.53,92885.0,32.4084,32.4374,32.3602,32.3795,92885.0
2024-02-20 10:35:00,33.53,33.56,33.44,33.45,89259.0,32.3795,32.4084,32.2926,32.3022,89259.0
2024-02-20 10:40:00,33.45,33.48,33.37,33.39,72693.0,32.3022,32.3312,32.225,32.2443,72693.0
2024-02-20 10:45:00,33.39,33.49,33.38,33.45,88659.0,32.2443,32.3408,32.2346,32.3022,88659.0
2024-02-20 10:50:00,33.46,33.48,33.42,33.43,46446.0,32.3119,32.3312,32.2732,32.2829,46446.0
2024-02-20 10:55:00,33.42,33.42,33.32,33.33,169047.0,32.2732,32.2732,32.1767,32.1863,169047.0
2024-02-20 11:00:00,33.33,33.33,33.24,33.27,107823.0,32.1863,32.1863,32.0994,32.1284,107823.0
2024-02-20 11:05:00,33.27,33.3,33.25,33.27,48615.0,32.1284,32.1574,32.1091,32.1284,48615.0
2024-02-20 11:10:00,33.27,33.32,33.25,33.32,74573.0,32.1284,32.1767,32.1091,32.1767,74573.0
2024-02-20 11:15:00,33.31,33.33,33.29,33.3,41805.0,32.167,32.1863,32.1477,32.1574,41805.0
2024-02-20 11:20:00,33.3,33.3,33.27,33.29,85698.0,32.1574,32.1574,32.1284,32.1477,85698.0
2024-02-20 11:25:00,33.29,33.3,33.25,33.3,57601.0,32.1477,32.1574,32.1091,32.1574,57601.0
2024-02-20 11:30:00,33.3,33.35,33.29,33.32,103954.0,32.1574,32.2056,32.1477,32.1767,103954.0
2024-02-20 11:35:00,33.32,33.34,33.29,33.3,49053.0,32.1767,32.196,32.1477,32.1574,49053.0
2024-02-20 11:40:00,33.3,33.31,33.25,33.29,80291.0,32.1574,32.167,32.1091,32.1477,80291.0
2024-02-20 11:45:00,33.29,33.32,33.28,33.3,41579.0,32.1477,32.1767,32.1381,32.1574,41579.0
2024-02-20 11:50:00,33.3,33.32,33.27,33.3,42879.0,32.1574,32.1767,32.1284,32.1574,42879.0
2024-02-20 11:55:00,33.3,33.31,33.25,33.27,36016.0,32.1574,32.167,32.1091,32.1284,36016.0
2024-02-20 12:00:00,33.26,33.28,33.24,33.26,44194.0,32.1187,32.1381,32.0994,32.1187,44194.0
2024-02-20 12:05:00,33.26,33.31,33.25,33.29,43859.0,32.1187,32.167,32.1091,32.1477,43859.0
2024-02-20 12:10:00,33.29,33.3,33.25,33.27,35579.0,32.1477,32.1574,32.1091,32.1284,35579.0
2024-02-20 12:15:00,33.27,33.29,33.22,33.23,89150.0,32.1284,32.1477,32.0801,32.0898,89150.0
2024-02-20 12:20:00,33.23,33.23,33.19,33.19,64585.0,32.0898,32.0898,32.0511,32.0511,64585.0
2024-02-20 12:25:00,33.19,33.2,33.16,33.18,73353.0,32.0511,32.0608,32.0222,32.0415,73353.0
2024-02-20 12:30:00,33.18,33.2,33.16,33.19,67989.0,32.0415,32.0608,32.0222,32.0511,67989.0
2024-02-20 12:35:00,33.19,33.23,33.16,33.16,177617.0,32.0511,32.0898,32.0222,32.0222,177617.0
2024-02-20 12:40:00,33.16,33.21,33.14,33.15,102941.0,32.0222,32.0705,32.0029,32.0125,102941.0
2024-02-20 12:45:00,33.15,33.18,33.14,33.15,90497.0,32.0125,32.0415,32.0029,32.0125,90497.0
2024-02-20 12:50:00,33.15,33.19,33.15,33.19,27878.0,32.0125,32.0511,32.0125,32.0511,27878.0
2024-02-20 12:55:00,33.19,33.26,33.18,33.25,38364.0,32.0511,32.1187,32.0415,32.1091,38364.0
2024-02-20 13:00:00,33.25,33.28,33.24,33.26,51538.0,32.1091,32.1381,32.0994,32.1187,51538.0
2024-02-20 13:05:00,33.26,33.29,33.25,33.27,90231.0,32.1187,32.1477,32.1091,32.1284,90231.0
2024-02-20 13:10:00,33.27,33.31,33.26,33.26,73916.0,32.1284,32.167,32.1187,32.1187,73916.0
2024-02-20 13:15:00,33.27,33.29,33.26,33.29,32430.0,32.1284,32.1477,32.1187,32.1477,32430.0
2024-02-20 13:20:00,33.28,33.29,33.25,33.27,62554.0,32.1381,32.1477,32.1091,32.1284,62554.0
2024-02-20 13:25:00,33.27,33.27,33.2,33.22,65842.0,32.1284,32.1284,32.0608,32.0801,65842.0
2024-02-20 13:30:00,33.22,33.22,33.15,33.17,67280.0,32.0801,32.0801,32.0125,32.0318,67280.0
2024-02-20 13:35:00,33.16,33.18,33.13,33.15,37067.0,32.0222,32.0415,31.9932,32.0125,37067.0
2024-02-20 13:40:00,33.15,33.17,33.13,33.14,60871.0,32.0125,32.0318,31.9932,32.0029,60871.0
2024-02-20 13:45:00,33.13,33.16,33.09,33.09,80646.0,31.9932,32.0222,31.9546,31.9546,80646.0
2024-02-20 13:50:00,33.09,33.12,33.06,33.06,75072.0,31.9546,31.9835,31.9256,31.9256,75072.0
2024-02-20 13:55:00,33.06,33.11,33.06,33.11,55667.0,31.9256,31.9739,31.9256,31.9739,55667.0
2024-02-20 14:00:00,33.11,33.12,33.09,33.11,143138.0,31.9739,31.9835,31.9546,31.9739,143138.0
2024-02-20 14:05:00,33.1,33.11,33.07,33.09,77122.0,31.9642,31.9739,31.9353,31.9546,77122.0
2024-02-20 14:10:00,33.09,33.1,33.08,33.09,42380.0,31.9546,31.9642,31.9449,31.9546,42380.0
2024-02-20 14:15:00,33.09,33.16,33.08,33.16,59742.0,31.9546,32.0222,31.9449,32.0222,59742.0
2024-02-20 14:20:00,33.16,33.16,33.14,33.15,57554.0,32.0222,32.0222,32.0029,32.0125,57554.0
2024-02-20 14:25:00,33.15,33.16,33.11,33.12,57928.0,32.0125,32.0222,31.9739,31.9835,57928.0
2024-02-20 14:30:00,33.12,33.13,33.08,33.09,45002.0,31.9835,31.9932,31.9449,31.9546,45002.0
2024-02-20 14:35:00,33.09,33.1,33.06,33.08,68091.0,31.9546,31.9642,31.9256,31.9449,68091.0
2024-02-20 14:40:00,33.08,33.08,33.06,33.06,45417.0,31.9449,31.9449,31.9256,31.9256,45417.0
2024-02-20 14:45:00,33.07,33.11,33.06,33.1,61204.0,31.9353,31.9739,31.9256,31.9642,61204.0
2024-02-20 14:50:00,33.1,33.13,33.1,33.12,50847.0,31.9642,31.9932,31.9642,31.9835,50847.0
2024-02-20 14:55:00,33.11,33.14,33.11,33.14,74106.0,31.9739,32.0029,31.9739,32.0029,74106.0
2024-02-20 15:00:00,33.14,33.16,33.13,33.16,44691.0,32.0029,32.0222,31.9932,32.0222,44691.0
2024-02-20 15:05:00,33.16,33.18,33.15,33.18,48599.0,32.0222,32.0415,32.0125,32.0415,48599.0
2024-02-20 15:10:00,33.18,33.2,33.17,33.17,57015.0,32.0415,32.0608,32.0318,32.0318,57015.0
2024-02-20 15:15:00,33.17,33.18,33.15,33.16,43521.0,32.0318,32.0415,32.0125,32.0222,43521.0
2024-02-20 15:20:00,33.16,33.17,33.14,33.15,75663.0,32.0222,32.0318,32.0029,32.0125,75663.0
2024-02-20 15:25:00,33.15,33.16,33.14,33.16,39406.0,32.0125,32.0222,32.0029,32.0222,39406.0
2024-02-20 15:30:00,33.16,33.17,33.1,33.12,154851.0,32.0222,32.0318,31.9642,31.9835,154851.0
2024-02-20 15:35:00,33.11,33.13,33.08,33.09,96646.0,31.9739,31.9932,31.9449,31.9546,96646.0
2024-02-20 15:40:00,33.09,33.1,33.03,33.04,140734.0,31.9546,31.9642,31.8966,31.9063,140734.0
2024-02-20 15:45:00,33.04,33.12,33.03,33.12,144074.0,31.9063,31.9835,31.8966,31.9835,144074.0
2024-02-20 15:50:00,33.12,33.14,33.11,33.14,161071.0,31.9835,32.0029,31.9739,32.0029,161071.0
2024-02-20 15:55:00,33.14,33.2,33.14,33.18,526177.0,32.0029,32.0608,32.0029,32.0415,526177.0
2024-02-21 09:30:00,33.21,33.21,32.68,32.73,355378.0,32.0705,32.0705,31.5586,31.6069,355378.0
2024-02-21 09:35:00,32.72,32.88,32.71,32.87,159977.0,31.5973,31.7518,31.5876,31.7421,159977.0
2024-02-21 09:40:00,32.88,33.02,32.83,32.96,75706.0,31.7518,31.887,31.7035,31.829,75706.0
2024-02-21 09:45:00,32.96,33.05,32.93,33.02,111897.0,31.829,31.9159,31.8001,31.887,111897.0
2024-02-21 09:50:00,33.01,33.17,33.0,33.03,84506.0,31.8773,32.0318,31.8677,31.8966,84506.0
2024-02-21 09:55:00,33.04,33.08,32.99,33.04,69298.0,31.9063,31.9449,31.858,31.9063,69298.0
2024-02-21 10:00:00,33.04,33.11,32.99,33.07,103632.0,31.9063,31.9739,31.858,31.9353,103632.0
2024-02-21 10:05:00,33.06,33.11,32.99,33.1,89128.0,31.9256,31.9739,31.858,31.9642,89128.0
2024-02-21 10:10:00,33.1,33.17,33.06,33.15,49397.0,31.9642,32.0318,31.9256,32.0125,49397.0
2024-02-21 10:15:00,33.15,33.18,33.07,33.11,55622.0,32.0125,32.0415,31.9353,31.9739,55622.0
2024-02-21 10:20:00,33.11,33.11,32.95,33.0,77472.0,31.9739,31.9739,31.8194,31.8677,77472.0
2024-02-21 10:25:00,33.0,33.04,32.95,33.04,63345.0,31.8677,31.9063,31.8194,31.9063,63345.0
2024-02-21 10:30:00,33.04,33.07,32.98,33.04,72956.0,31.9063,31.9353,31.8483,31.9063,72956.0
2024-02-21 10:35:00,33.04,33.05,33.01,33.04,53761.0,31.9063,31.9159,31.8773,31.9063,53761.0
2024-02-21 10:40:00,33.04,33.04,32.96,32.97,66026.0,31.9063,31.9063,31.829,31.8387,66026.0
2024-02-21 10:45:00,32.97,32.97,32.87,32.88,63923.0,31.8387,31.8387,31.7421,31.7518,63923.0
2024-02-21 10:50:00,32.88,32.93,32.87,32.89,65445.0,31.7518,31.8001,31.7421,31.7614,65445.0
2024-02-21 10:55:00,32.88,32.89,32.85,32.86,77712.0,31.7518,31.7614,31.7228,31.7325,77712.0
2024-02-21 11:00:00,32.86,32.9,32.82,32.84,86761.0,31.7325,31.7711,31.6938,31.7131,86761.0
2024-02-21 11:05:00,32.85,32.87,32.78,32.83,85166.0,31.7228,31.7421,31.6552,31.7035,85166.0
2024-02-21 11:10:00,32.83,32.88,32.79,32.88,70285.0,31.7035,31.7518,31.6649,31.7518,70285.0
2024-02-21 11:15:00,32.88,32.92,32.87,32.92,46235.0,31.7518,31.7904,31.7421,31.7904,46235.0
2024-02-21 11:20:00,32.91,32.96,32.89,32.93,36409.0,31.7807,31.829,31.7614,31.8001,36409.0
2024-02-21 11:25:00,32.94,32.99,32.93,32.95,61719.0,31.8097,31.858,31.8001,31.8194,61719.0
2024-02-21 11:30:00,32.94,32.99,32.91,32.97,55418.0,31.8097,31.858,31.7807,31.8387,55418.0
2024-02-21 11:35:00,32.97,32.99,32.94,32.97,41729.0,31.8387,31.858,31.8097,31.8387,41729.0
2024-02-21 11:40:00,32.96,33.04,32.96,33.04,54518.0,31.829,31.9063,31.829,31.9063,54518.0
2024-02-21 11:45:00,33.04,33.05,33.01,33.02,38298.0,31.9063,31.9159,31.8773,31.887,38298.0
2024-02-21 11:50:00,33.02,33.03,33.0,33.02,66819.0,31.887,31.8966,31.8677,31.887,66819.0
2024-02-21 11:55:00,33.02,33.02,32.96,33.0,84651.0,31.887,31.887,31.829,31.8677,84651.0
2024-02-21 12:00:00,32.99,33.0,32.95,32.97,63256.0,31.858,31.8677,31.8194,31.8387,63256.0
2024-02-21 12:05:00,32.96,32.99,32.94,32.95,45198.0,31.829,31.858,31.8097,31.8194,45198.0
2024-02-21 12:10:00,32.95,32.97,32.92,32.94,71542.0,31.8194,31.8387,31.7904,31.8097,71542.0
2024-02-21 12:15:00,32.94,32.95,32.89,32.94,50986.0,31.8097,31.8194,31.7614,31.8097,50986.0
2024-02-21 12:20:00,32.95,32.96,32.91,32.91,36826.0,31.8194,31.829,31.7807,31.7807,36826.0
2024-02-21 12:25:00,32.91,32.92,32.87,32.91,42033.0,31.7807,31.7904,31.7421,31.7807,42033.0
2024-02-21 12:30:00,32.91,32.91,32.85,32.86,29921.0,31.7807,31.7807,31.7228,31.7325,29921.0
2024-02-21 12:35:00,32.86,32.89,32.85,32.87,71311.0,31.7325,31.7614,31.7228,31.7421,71311.0
2024-02-21 12:40:00,32.87,32.88,32.84,32.87,62400.0,31.7421,31.7518,31.7131,31.7421,62400.0
2024-02-21 12:45:00,32.87,32.93,32.86,32.93,108303.0,31.7421,31.8001,31.7325,31.8001,108303.0
2024-02-21 12:50:00,32.93,32.94,32.91,32.94,45961.0,31.8001,31.8097,31.7807,31.8097,45961.0
2024-02-21 12:55:00,32.94,32.94,32.91,32.93,30786.0,31.8097,31.8097,31.7807,31.8001,30786.0
2024-02-21 13:00:00,32.92,32.93,32.83,32.88,64309.0,31.7904,31.8001,31.7035,31.7518,64309.0
2024-02-21 13:05:00,32.87,32.9,32.86,32.89,36690.0,31.7421,31.7711,31.7325,31.7614,36690.0
2024-02-21 13:10:00,32.9,32.94,32.88,32.9,61304.0,31.7711,31.8097,31.7518,31.7711,61304.0
2024-02-21 13:15:00,32.9,32.91,32.88,32.89,50775.0,31.7711,31.7807,31.7518,31.7614,50775.0
2024-02-21 13:20:00,32.89,32.89,32.84,32.89,41842.0,31.7614,31.7614,31.7131,31.7614,41842.0
2024-02-21 13:25:00,32.88,32.89,32.83,32.89,83674.0,31.7518,31.7614,31.7035,31.7614,83674.0
2024-02-21 13:30:00,32.88,32.92,32.87,32.88,45917.0,31.7518,31.7904,31.7421,31.7518,45917.0
2024-02-21 13:35:00,32.88,32.93,32.87,32.92,49467.0,31.7518,31.8001,31.7421,31.7904,49467.0
2024-02-21 13:40:00,32.92,32.94,32.9,32.91,43491.0,31.7904,31.8097,31.7711,31.7807,43491.0
2024-02-21 13:45:00,32.91,32.97,32.9,32.97,81024.0,31.7807,31.8387,31.7711,31.8387,81024.0
2024-02-21 13:50:00,32.97,32.99,32.93,32.94,61353.0,31.8387,31.858,31.8001,31.8097,61353.0
2024-02-21 13:55:00,32.94,32.99,32.93,32.98,29753.0,31.8097,31.858,31.8001,31.8483,29753.0
2024-02-21 14:00:00,32.98,33.04,32.92,33.01,64436.0,31.8483,31.9063,31.7904,31.8773,64436.0
2024-02-21 14:05:00,33.01,33.02,32.95,32.95,49233.0,31.8773,31.887,31.8194,31.8194,49233.0
2024-02-21 14:10:00,32.96,33.0,32.95,32.99,82723.0,31.829,31.8677,31.8194,31.858,82723.0
2024-02-21 14:15:00,33.0,33.02,32.97,32.99,68136.0,31.8677,31.887,31.8387,31.858,68136.0
2024-02-21 14:20:00,32.99,33.0,32.94,32.97,32220.0,31.858,31.8677,31.8097,31.8387,32220.0
2024-02-21 14:25:00,32.97,33.06,32.96,33.03,49519.0,31.8387,31.9256,31.829,31.8966,49519.0
2024-02-21 14:30:00,33.04,33.15,33.03,33.12,165041.0,31.9063,32.0125,31.8966,31.9835,165041.0
2024-02-21 14:35:00,33.12,33.16,33.12,33.16,121793.0,31.9835,32.0222,31.9835,32.0222,121793.0
2024-02-21 14:40:00,33.15,33.24,33.14,33.2,201489.0,32.0125,32.0994,32.0029,32.0608,201489.0
2024-02-21 14:45:00,33.2,33.25,33.19,33.22,210101.0,32.0608,32.1091,32.0511,32.0801,210101.0
2024-02-21 14:50:00,33.23,33.24,33.21,33.24,125187.0,32.0898,32.0994,32.0705,32.0994,125187.0
2024-02-21 14:55:00,33.24,33.32,33.23,33.27,234869.0,32.0994,32.1767,32.0898,32.1284,234869.0
2024-02-21 15:00:00,33.26,33.27,33.24,33.26,187704.0,32.1187,32.1284,32.0994,32.1187,187704.0
2024-02-21 15:05:00,33.27,33.33,33.25,33.27,271205.0,32.1284,32.1863,32.1091,32.1284,271205.0
2024-02-21 15:10:00,33.28,33.28,33.22,33.23,204727.0,32.1381,32.1381,32.0801,32.0898,204727.0
2024-02-21 15:15:00,33.23,33.28,33.2,33.25,271182.0,32.0898,32.1381,32.0608,32.1091,271182.0
2024-02-21 15:20:00,33.26,33.26,33.21,33.22,243964.0,32.1187,32.1187,32.0705,32.0801,243964.0
2024-02-21 15:25:00,33.22,33.33,33.21,33.32,346663.0,32.0801,32.1863,32.0705,32.1767,346663.0
2024-02-21 15:30:00,33.32,33.35,33.32,33.34,278541.0,32.1767,32.2056,32.1767,32.196,278541.0
2024-02-21 15:35:00,33.34,33.35,33.3,33.34,352533.0,32.196,32.2056,32.1574,32.196,352533.0
2024-02-21 15:40:00,33.34,33.36,33.32,33.34,395887.0,32.196,32.2153,32.1767,32.196,395887.0
2024-02-21 15:45:00,33.34,33.35,33.29,33.33,432944.0,32.196,32.2056,32.1477,32.1863,432944.0
2024-02-21 15:50:00,33.33,33.42,33.32,33.39,999179.0,32.1863,32.2732,32.1767,32.2443,999179.0
2024-02-21 15:55:00,33.39,33.48,33.38,33.41,1701477.0,32.2443,32.3312,32.2346,32.2636,1701477.0
2024-02-22 09:30:00,32.87,33.19,32.76,33.07,608429.0,31.7421,32.0511,31.6359,31.9353,608429.0
2024-02-22 09:35:00,33.06,33.07,32.37,32.42,473234.0,31.9256,31.9353,31.2593,31.3076,473234.0
2024-02-22 09:40:00,32.42,32.45,32.11,32.15,507149.0,31.3076,31.3365,31.0082,31.0468,507149.0
2024-02-22 09:45:00,32.15,32.26,32.01,32.21,458367.0,31.0468,31.153,30.9116,31.1048,458367.0
2024-02-22 09:50:00,32.21,32.22,31.82,31.84,655149.0,31.1048,31.1144,30.7281,30.7475,655149.0
2024-02-22 09:55:00,31.83,32.02,31.83,31.89,329600.0,30.7378,30.9213,30.7378,30.7957,329600.0
2024-02-22 10:00:00,31.9,32.14,31.88,32.14,422827.0,30.8054,31.0372,30.7861,31.0372,422827.0
2024-02-22 10:05:00,32.15,32.44,32.07,32.09,657717.0,31.0468,31.3269,30.9696,30.9889,657717.0
2024-02-22 10:10:00,32.08,32.17,32.04,32.13,249757.0,30.9792,31.0661,30.9406,31.0275,249757.0
2024-02-22 10:15:00,32.13,32.2,32.02,32.03,236441.0,31.0275,31.0951,30.9213,30.9309,236441.0
2024-02-22 10:20:00,32.03,32.17,31.96,32.16,246737.0,30.9309,31.0661,30.8633,31.0565,246737.0
2024-02-22 10:25:00,32.17,32.19,32.04,32.11,180123.0,31.0661,31.0855,30.9406,31.0082,180123.0
2024-02-22 10:30:00,32.11,32.18,32.07,32.17,164950.0,31.0082,31.0758,30.9696,31.0661,164950.0
2024-02-22 10:35:00,32.18,32.18,32.03,32.15,185474.0,31.0758,31.0758,30.9309,31.0468,185474.0
2024-02-22 10:40:00,32.15,32.22,32.1,32.13,318872.0,31.0468,31.1144,30.9985,31.0275,318872.0
2024-02-22 10:45:00,32.14,32.16,31.96,31.98,219681.0,31.0372,31.0565,30.8633,30.8827,219681.0
2024-02-22 10:50:00,31.98,32.0,31.8,31.84,344454.0,30.8827,30.902,30.7088,30.7475,344454.0
2024-02-22 10:55:00,31.84,31.84,31.63,31.72,428798.0,30.7475,30.7475,30.5447,30.6316,428798.0
2024-02-22 11:00:00,31.71,31.78,31.65,31.69,387398.0,30.6219,30.6895,30.564,30.6026,387398.0
2024-02-22 11:05:00,31.69,31.71,31.47,31.5,456873.0,30.6026,30.6219,30.3902,30.4191,456873.0
2024-02-22 11:10:00,31.5,31.55,31.4,31.48,433315.0,30.4191,30.4674,30.3226,30.3998,433315.0
2024-02-22 11:15:00,31.49,31.51,31.31,31.33,318796.0,30.4095,30.4288,30.2356,30.255,318796.0
2024-02-22 11:20:00,31.33,31.43,31.33,31.38,250178.0,30.255,30.3515,30.255,30.3032,250178.0
2024-02-22 11:25:00,31.38,31.39,31.32,31.35,286624.0,30.3032,30.3129,30.2453,30.2743,286624.0
2024-02-22 11:30:00,31.36,31.39,31.2,31.22,376732.0,30.2839,30.3129,30.1294,30.1487,376732.0
2024-02-22 11:35:00,31.22,31.23,31.11,31.12,354240.0,30.1487,30.1584,30.0425,30.0522,354240.0
2024-02-22 11:40:00,31.12,31.16,31.03,31.1,354350.0,30.0522,30.0908,29.9653,30.0329,354350.0
2024-02-22 11:45:00,31.1,31.19,31.06,31.18,301388.0,30.0329,30.1198,29.9942,30.1101,301388.0
2024-02-22 11:50:00,31.18,31.24,31.08,31.12,393691.0,30.1101,30.168,30.0135,30.0522,393691.0
2024-02-22 11:55:00,31.12,31.13,31.04,31.07,301852.0,30.0522,30.0618,29.9749,30.0039,301852.0
2024-02-22 12:00:00,31.07,31.28,31.06,31.24,393519.0,30.0039,30.2067,29.9942,30.168,393519.0
2024-02-22 12:05:00,31.24,31.24,31.15,31.2,259500.0,30.168,30.168,30.0811,30.1294,259500.0
2024-02-22 12:10:00,31.2,31.33,31.19,31.25,271450.0,30.1294,30.255,30.1198,30.1777,271450.0
2024-02-22 12:15:00,31.25,31.29,31.21,31.26,287254.0,30.1777,30.2163,30.1391,30.1874,287254.0
2024-02-22 12:20:00,31.26,31.27,31.1,31.12,198135.0,30.1874,30.197,30.0329,30.0522,198135.0
2024-02-22 12:25:00,31.11,31.11,31.05,31.11,308190.0,30.0425,30.0425,29.9846,30.0425,308190.0
2024-02-22 12:30:00,31.11,31.11,31.05,31.07,243628.0,30.0425,30.0425,29.9846,30.0039,243628.0
2024-02-22 12:35:00,31.07,31.09,31.04,31.07,203295.0,30.0039,30.0232,29.9749,30.0039,203295.0
2024-02-22 12:40:00,31.06,31.07,31.04,31.07,163831.0,29.9942,30.0039,29.9749,30.0039,163831.0
2024-02-22 12:45:00,31.07,31.12,31.05,31.09,158391.0,30.0039,30.0522,29.9846,30.0232,158391.0
2024-02-22 12:50:00,31.09,31.09,31.04,31.05,144603.0,30.0232,30.0232,29.9749,29.9846,144603.0
2024-02-22 12:55:00,31.06,31.1,31.05,31.06,201292.0,29.9942,30.0329,29.9846,29.9942,201292.0
2024-02-22 13:00:00,31.07,31.08,30.91,31.01,484964.0,30.0039,30.0135,29.8494,29.9459,484964.0
2024-02-22 13:05:00,31.01,31.01,30.86,30.86,300130.0,29.9459,29.9459,29.8011,29.8011,300130.0
2024-02-22 13:10:00,30.87,30.87,30.8,30.82,278831.0,29.8107,29.8107,29.7431,29.7625,278831.0
2024-02-22 13:15:00,30.82,30.89,30.82,30.84,281594.0,29.7625,29.8301,29.7625,29.7818,281594.0
2024-02-22 13:20:00,30.84,30.85,30.8,30.81,238168.0,29.7818,29.7914,29.7431,29.7528,238168.0
2024-02-22 13:25:00,30.82,30.85,30.75,30.77,249427.0,29.7625,29.7914,29.6949,29.7142,249427.0
2024-02-22 13:30:00,30.77,30.83,30.75,30.83,155736.0,29.7142,29.7721,29.6949,29.7721,155736.0
2024-02-22 13:35:00,30.83,30.88,30.71,30.88,284098.0,29.7721,29.8204,29.6562,29.8204,284098.0
2024-02-22 13:40:00,30.87,30.98,30.86,30.92,242713.0,29.8107,29.917,29.8011,29.859,242713.0
2024-02-22 13:45:00,30.92,30.96,30.83,30.85,178060.0,29.859,29.8977,29.7721,29.7914,178060.0
2024-02-22 13:50:00,30.84,30.89,30.82,30.88,177577.0,29.7818,29.8301,29.7625,29.8204,177577.0
2024-02-22 13:55:00,30.88,30.92,30.85,30.88,134300.0,29.8204,29.859,29.7914,29.8204,134300.0
2024-02-22 14:00:00,30.89,31.03,30.85,31.03,219465.0,29.8301,29.9653,29.7914,29.9653,219465.0
2024-02-22 14:05:00,31.04,31.07,30.99,31.01,169214.0,29.9749,30.0039,29.9266,29.9459,169214.0
2024-02-22 14:10:00,31.01,31.1,30.98,31.09,233243.0,29.9459,30.0329,29.917,30.0232,233243.0
2024-02-22 14:15:00,31.1,31.15,31.07,31.11,430777.0,30.0329,30.0811,30.0039,30.0425,430777.0
2024-02-22 14:20:00,31.11,31.12,31.0,31.08,243854.0,30.0425,30.0522,29.9363,30.0135,243854.0
2024-02-22 14:25:00,31.08,31.08,31.02,31.06,179259.0,30.0135,30.0135,29.9556,29.9942,179259.0
2024-02-22 14:30:00,31.07,31.07,30.9,30.9,323837.0,30.0039,30.0039,29.8397,29.8397,323837.0
2024-02-22 14:35:00,30.9,30.94,30.83,30.94,216822.0,29.8397,29.8783,29.7721,29.8783,216822.0
2024-02-22 14:40:00,30.94,31.08,30.93,31.08,158454.0,29.8783,30.0135,29.8687,30.0135,158454.0
2024-02-22 14:45:00,31.08,31.1,31.02,31.05,245329.0,30.0135,30.0329,29.9556,29.9846,245329.0
2024-02-22 14:50:00,31.05,31.06,30.99,31.01,121479.0,29.9846,29.9942,29.9266,29.9459,121479.0
2024-02-22 14:55:00,31.01,31.04,30.99,31.04,186269.0,29.9459,29.9749,29.9266,29.9749,186269.0
2024-02-22 15:00:00,31.04,31.11,31.03,31.09,267787.0,29.9749,30.0425,29.9653,30.0232,267787.0
2024-02-22 15:05:00,31.09,31.1,31.05,31.09,160452.0,30.0232,30.0329,29.9846,30.0232,160452.0
2024-02-22 15:10:00,31.1,31.1,31.02,31.02,239896.0,30.0329,30.0329,29.9556,29.9556,239896.0
2024-02-22 15:15:00,31.03,31.06,31.01,31.02,234172.0,29.9653,29.9942,29.9459,29.9556,234172.0
2024-02-22 15:20:00,31.01,31.02,30.96,30.96,209871.0,29.9459,29.9556,29.8977,29.8977,209871.0
2024-02-22 15:25:00,30.96,31.04,30.93,31.04,232513.0,29.8977,29.9749,29.8687,29.9749,232513.0
2024-02-22 15:30:00,31.04,31.07,31.0,31.07,324310.0,29.9749,30.0039,29.9363,30.0039,324310.0
2024-02-22 15:35:00,31.07,31.16,31.06,31.15,395108.0,30.0039,30.0908,29.9942,30.0811,395108.0
2024-02-22 15:40:00,31.15,31.15,31.05,31.07,424413.0,30.0811,30.0811,29.9846,30.0039,424413.0
2024-02-22 15:45:00,31.06,31.07,31.0,31.04,471865.0,29.9942,30.0039,29.9363,29.9749,471865.0
2024-02-22 15:50:00,31.03,31.04,30.95,31.01,680376.0,29.9653,29.9749,29.888,29.9459,680376.0
2024-02-22 15:55:00,31.01,31.05,30.85,30.89,1714185.0,29.9459,29.9846,29.7914,29.8301,1714185.0
2024-02-23 09:30:00,31.07,31.18,30.76,30.86,755560.0,30.0039,30.1101,29.7045,29.8011,755560.0
2024-02-23 09:35:00,30.86,30.96,30.77,30.85,296657.0,29.8011,29.8977,29.7142,29.7914,296657.0
2024-02-23 09:40:00,30.85,30.87,30.57,30.62,416912.0,29.7914,29.8107,29.521,29.5693,416912.0
2024-02-23 09:45:00,30.61,30.67,30.51,30.55,410108.0,29.5597,29.6176,29.4631,29.5017,410108.0
2024-02-23 09:50:00,30.55,30.56,30.3,30.37,440422.0,29.5017,29.5114,29.2603,29.3279,440422.0
2024-02-23 09:55:00,30.36,30.47,30.32,30.38,354489.0,29.3182,29.4245,29.2796,29.3376,354489.0
2024-02-23 10:00:00,30.38,30.38,30.17,30.35,442382.0,29.3376,29.3376,29.1348,29.3086,442382.0
2024-02-23 10:05:00,30.35,30.55,30.33,30.41,367218.0,29.3086,29.5017,29.2893,29.3665,367218.0
2024-02-23 10:10:00,30.41,30.53,30.35,30.44,384685.0,29.3665,29.4824,29.3086,29.3955,384685.0
2024-02-23 10:15:00,30.45,30.55,30.45,30.54,254020.0,29.4052,29.5017,29.4052,29.4921,254020.0
2024-02-23 10:20:00,30.52,30.55,30.42,30.43,331213.0,29.4728,29.5017,29.3762,29.3858,331213.0
2024-02-23 10:25:00,30.44,30.44,30.38,30.39,169196.0,29.3955,29.3955,29.3376,29.3472,169196.0
2024-02-23 10:30:00,30.38,30.4,30.32,30.36,164310.0,29.3376,29.3569,29.2796,29.3182,164310.0
2024-02-23 10:35:00,30.35,30.36,30.29,30.32,175360.0,29.3086,29.3182,29.2506,29.2796,175360.0
2024-02-23 10:40:00,30.31,30.33,30.26,30.3,212141.0,29.27,29.2893,29.2217,29.2603,212141.0
2024-02-23 10:45:00,30.29,30.33,30.27,30.3,184679.0,29.2506,29.2893,29.2313,29.2603,184679.0
2024-02-23 10:50:00,30.3,30.54,30.3,30.53,174828.0,29.2603,29.4921,29.2603,29.4824,174828.0
2024-02-23 10:55:00,30.53,30.55,30.45,30.49,181529.0,29.4824,29.5017,29.4052,29.4438,181529.0
2024-02-23 11:00:00,30.48,30.59,30.45,30.59,212087.0,29.4341,29.5404,29.4052,29.5404,212087.0
2024-02-23 11:05:00,30.59,30.78,30.59,30.74,312163.0,29.5404,29.7238,29.5404,29.6852,312163.0
2024-02-23 11:10:00,30.74,30.82,30.71,30.75,215395.0,29.6852,29.7625,29.6562,29.6949,215395.0
2024-02-23 11:15:00,30.76,30.9,30.74,30.82,196619.0,29.7045,29.8397,29.6852,29.7625,196619.0
2024-02-23 11:20:00,30.82,30.9,30.81,30.89,220883.0,29.7625,29.8397,29.7528,29.8301,220883.0
2024-02-23 11:25:00,30.89,30.94,30.8,30.81,359372.0,29.8301,29.8783,29.7431,29.7528,359372.0
2024-02-23 11:30:00,30.81,30.97,30.81,30.97,216572.0,29.7528,29.9073,29.7528,29.9073,216572.0
2024-02-23 11:35:00,30.96,31.06,30.94,31.03,267617.0,29.8977,29.9942,29.8783,29.9653,267617.0
2024-02-23 11:40:00,31.03,31.08,30.99,31.0,134085.0,29.9653,30.0135,29.9266,29.9363,134085.0
2024-02-23 11:45:00,31.0,31.1,30.99,31.1,177870.0,29.9363,30.0329,29.9266,30.0329,177870.0
2024-02-23 11:50:00,31.1,31.12,31.07,31.12,130818.0,30.0329,30.0522,30.0039,30.0522,130818.0
2024-02-23 11:55:00,31.12,31.16,31.1,31.13,135226.0,30.0522,30.0908,30.0329,30.0618,135226.0
2024-02-23 12:00:00,31.14,31.19,31.13,31.18,303922.0,30.0715,30.1198,30.0618,30.1101,303922.0
2024-02-23 12:05:00,31.18,31.24,31.17,31.23,139145.0,30.1101,30.168,30.1005,30.1584,139145.0
2024-02-23 12:10:00,31.23,31.29,31.2,31.21,166630.0,30.1584,30.2163,30.1294,30.1391,166630.0
2024-02-23 12:15:00,31.21,31.24,31.14,31.21,256824.0,30.1391,30.168,30.0715,30.1391,256824.0
2024-02-23 12:20:00,31.22,31.32,31.21,31.32,120683.0,30.1487,30.2453,30.1391,30.2453,120683.0
2024-02-23 12:25:00,31.32,31.38,31.3,31.36,211509.0,30.2453,30.3032,30.226,30.2839,211509.0
2024-02-23 12:30:00,31.36,31.38,31.31,31.32,144497.0,30.2839,30.3032,30.2356,30.2453,144497.0
2024-02-23 12:35:00,31.31,31.31,31.19,31.21,160861.0,30.2356,30.2356,30.1198,30.1391,160861.0
2024-02-23 12:40:00,31.21,31.26,31.19,31.21,173837.0,30.1391,30.1874,30.1198,30.1391,173837.0
2024-02-23 12:45:00,31.2,31.21,31.14,31.2,138945.0,30.1294,30.1391,30.0715,30.1294,138945.0
2024-02-23 12:50:00,31.2,31.21,31.17,31.19,66437.0,30.1294,30.1391,30.1005,30.1198,66437.0
2024-02-23 12:55:00,31.2,31.21,31.16,31.18,124046.0,30.1294,30.1391,30.0908,30.1101,124046.0
2024-02-23 13:00:00,31.17,31.21,31.17,31.19,120172.0,30.1005,30.1391,30.1005,30.1198,120172.0
2024-02-23 13:05:00,31.2,31.22,31.18,31.21,140457.0,30.1294,30.1487,30.1101,30.1391,140457.0
2024-02-23 13:10:00,31.21,31.22,31.2,31.21,100289.0,30.1391,30.1487,30.1294,30.1391,100289.0
2024-02-23 13:15:00,31.21,31.23,31.2,31.21,108490.0,30.1391,30.1584,30.1294,30.1391,108490.0
2024-02-23 13:20:00,31.21,31.21,31.18,31.21,123557.0,30.1391,30.1391,30.1101,30.1391,123557.0
2024-02-23 13:25:00,31.21,31.23,31.19,31.21,316615.0,30.1391,30.1584,30.1198,30.1391,316615.0
2024-02-23 13:30:00,31.21,31.35,31.19,31.35,297288.0,30.1391,30.2743,30.1198,30.2743,297288.0
2024-02-23 13:35:00,31.35,31.38,31.33,31.38,81766.0,30.2743,30.3032,30.255,30.3032,81766.0
2024-02-23 13:40:00,31.38,31.4,31.35,31.39,107616.0,30.3032,30.3226,30.2743,30.3129,107616.0
2024-02-23 13:45:00,31.4,31.41,31.34,31.41,122307.0,30.3226,30.3322,30.2646,30.3322,122307.0
2024-02-23 13:50:00,31.41,31.44,31.35,31.38,113401.0,30.3322,30.3612,30.2743,30.3032,113401.0
2024-02-23 13:55:00,31.38,31.38,31.29,31.31,93026.0,30.3032,30.3032,30.2163,30.2356,93026.0
2024-02-23 14:00:00,31.31,31.32,31.22,31.25,147830.0,30.2356,30.2453,30.1487,30.1777,147830.0
2024-02-23 14:05:00,31.25,31.28,31.22,31.23,105575.0,30.1777,30.2067,30.1487,30.1584,105575.0
2024-02-23 14:10:00,31.23,31.36,31.22,31.34,211038.0,30.1584,30.2839,30.1487,30.2646,211038.0
2024-02-23 14:15:00,31.34,31.4,31.31,31.4,101786.0,30.2646,30.3226,30.2356,30.3226,101786.0
2024-02-23 14:20:00,31.4,31.48,31.39,31.41,281034.0,30.3226,30.3998,30.3129,30.3322,281034.0
2024-02-23 14:25:00,31.41,31.42,31.29,31.32,103167.0,30.3322,30.3419,30.2163,30.2453,103167.0
2024-02-23 14:30:00,31.32,31.36,31.25,31.28,216433.0,30.2453,30.2839,30.1777,30.2067,216433.0
2024-02-23 14:35:00,31.28,31.3,31.25,31.27,67677.0,30.2067,30.226,30.1777,30.197,67677.0
2024-02-23 14:40:00,31.27,31.29,31.26,31.28,71809.0,30.197,30.2163,30.1874,30.2067,71809.0
2024-02-23 14:45:00,31.28,31.33,31.25,31.29,168791.0,30.2067,30.255,30.1777,30.2163,168791.0
2024-02-23 14:50:00,31.29,31.34,31.27,31.34,98311.0,30.2163,30.2646,30.197,30.2646,98311.0
2024-02-23 14:55:00,31.34,31.37,31.33,31.35,76091.0,30.2646,30.2936,30.255,30.2743,76091.0
2024-02-23 15:00:00,31.36,31.39,31.33,31.39,127083.0,30.2839,30.3129,30.255,30.3129,127083.0
2024-02-23 15:05:00,31.39,31.41,31.34,31.36,100382.0,30.3129,30.3322,30.2646,30.2839,100382.0
2024-02-23 15:10:00,31.36,31.37,31.33,31.34,69686.0,30.2839,30.2936,30.255,30.2646,69686.0
2024-02-23 15:15:00,31.34,31.35,31.32,31.33,96363.0,30.2646,30.2743,30.2453,30.255,96363.0
2024-02-23 15:20:00,31.33,31.33,31.26,31.27,140362.0,30.255,30.255,30.1874,30.197,140362.0
2024-02-23 15:25:00,31.27,31.29,31.26,31.28,109813.0,30.197,30.2163,30.1874,30.2067,109813.0
2024-02-23 15:30:00,31.28,31.28,31.25,31.28,150111.0,30.2067,30.2067,30.1777,30.2067,150111.0
2024-02-23 15:35:00,31.28,31.28,31.24,31.25,233215.0,30.2067,30.2067,30.168,30.1777,233215.0
2024-02-23 15:40:00,31.26,31.3,31.25,31.28,166516.0,30.1874,30.226,30.1777,30.2067,166516.0
2024-02-23 15:45:00,31.28,31.33,31.27,31.3,247072.0,30.2067,30.255,30.197,30.226,247072.0
2024-02-23 15:50:00,31.3,31.32,31.26,31.27,444431.0,30.226,30.2453,30.1874,30.197,444431.0
2024-02-23 15:55:00,31.27,31.31,31.26,31.29,988882.0,30.197,30.2356,30.1874,30.2163,988882.0
2024-02-26 09:30:00,30.63,30.82,30.21,30.35,703612.0,29.579,29.7625,29.1734,29.3086,703612.0
2024-02-26 09:35:00,30.35,30.39,30.23,30.31,467660.0,29.3086,29.3472,29.1927,29.27,467660.0
2024-02-26 09:40:00,30.3,30.43,30.25,30.29,379644.0,29.2603,29.3858,29.212,29.2506,379644.0
2024-02-26 09:45:00,30.3,30.33,30.13,30.2,365163.0,29.2603,29.2893,29.0961,29.1637,365163.0
2024-02-26 09:50:00,30.19,30.28,30.16,30.2,327489.0,29.1541,29.241,29.1251,29.1637,327489.0
2024-02-26 09:55:00,30.2,30.4,30.17,30.4,225453.0,29.1637,29.3569,29.1348,29.3569,225453.0
2024-02-26 10:00:00,30.39,30.45,30.29,30.43,228394.0,29.3472,29.4052,29.2506,29.3858,228394.0
2024-02-26 10:05:00,30.43,30.53,30.39,30.39,227971.0,29.3858,29.4824,29.3472,29.3472,227971.0
2024-02-26 10:10:00,30.4,30.5,30.32,30.33,141219.0,29.3569,29.4534,29.2796,29.2893,141219.0
2024-02-26 10:15:00,30.32,30.33,30.19,30.27,275387.0,29.2796,29.2893,29.1541,29.2313,275387.0
2024-02-26 10:20:00,30.26,30.32,30.25,30.28,193413.0,29.2217,29.2796,29.212,29.241,193413.0
2024-02-26 10:25:00,30.28,30.3,30.21,30.3,149627.0,29.241,29.2603,29.1734,29.2603,149627.0
2024-02-26 10:30:00,30.3,30.32,30.21,30.21,132509.0,29.2603,29.2796,29.1734,29.1734,132509.0
2024-02-26 10:35:00,30.22,30.25,30.16,30.21,165469.0,29.183,29.212,29.1251,29.1734,165469.0
2024-02-26 10:40:00,30.21,30.28,30.19,30.19,111016.0,29.1734,29.241,29.1541,29.1541,111016.0
2024-02-26 10:45:00,30.2,30.2,30.12,30.19,200425.0,29.1637,29.1637,29.0865,29.1541,200425.0
2024-02-26 10:50:00,30.19,30.24,30.17,30.19,100428.0,29.1541,29.2024,29.1348,29.1541,100428.0
2024-02-26 10:55:00,30.18,30.18,30.07,30.1,251911.0,29.1444,29.1444,29.0382,29.0672,251911.0
2024-02-26 11:00:00,30.1,30.14,30.04,30.06,277245.0,29.0672,29.1058,29.0092,29.0285,277245.0
2024-02-26 11:05:00,30.05,30.08,30.01,30.05,186524.0,29.0189,29.0479,28.9803,29.0189,186524.0
2024-02-26 11:10:00,30.04,30.08,30.01,30.07,172781.0,29.0092,29.0479,28.9803,29.0382,172781.0
2024-02-26 11:15:00,30.07,30.1,30.05,30.07,85792.0,29.0382,29.0672,29.0189,29.0382,85792.0
2024-02-26 11:20:00,30.07,30.09,30.05,30.08,100151.0,29.0382,29.0575,29.0189,29.0479,100151.0
2024-02-26 11:25:00,30.09,30.14,30.08,30.14,122565.0,29.0575,29.1058,29.0479,29.1058,122565.0
2024-02-26 11:30:00,30.14,30.14,30.08,30.11,122535.0,29.1058,29.1058,29.0479,29.0768,122535.0
2024-02-26 11:35:00,30.1,30.11,30.05,30.07,148343.0,29.0672,29.0768,29.0189,29.0382,148343.0
2024-02-26 11:40:00,30.08,30.1,30.02,30.02,162292.0,29.0479,29.0672,28.9899,28.9899,162292.0
2024-02-26 11:45:00,30.03,30.07,30.01,30.07,157399.0,28.9996,29.0382,28.9803,29.0382,157399.0
2024-02-26 11:50:00,30.07,30.1,30.06,30.07,87565.0,29.0382,29.0672,29.0285,29.0382,87565.0
2024-02-26 11:55:00,30.07,30.1,30.05,30.09,107435.0,29.0382,29.0672,29.0189,29.0575,107435.0
2024-02-26 12:00:00,30.09,30.12,30.04,30.05,128245.0,29.0575,29.0865,29.0092,29.0189,128245.0
2024-02-26 12:05:00,30.05,30.06,30.02,30.03,66120.0,29.0189,29.0285,28.9899,28.9996,66120.0
2024-02-26 12:10:00,30.03,30.03,29.93,29.95,667130.0,28.9996,28.9996,28.903,28.9223,667130.0
2024-02-26 12:15:00,29.95,29.98,29.92,29.96,192584.0,28.9223,28.9513,28.8933,28.932,192584.0
2024-02-26 12:20:00,29.97,29.99,29.95,29.96,105931.0,28.9416,28.9609,28.9223,28.932,105931.0
2024-02-26 12:25:00,29.96,29.98,29.92,29.94,154296.0,28.932,28.9513,28.8933,28.9127,154296.0
2024-02-26 12:30:00,29.94,29.94,29.88,29.89,275579.0,28.9127,28.9127,28.8547,28.8644,275579.0
2024-02-26 12:35:00,29.88,29.91,29.87,29.88,120550.0,28.8547,28.8837,28.8451,28.8547,120550.0
2024-02-26 12:40:00,29.87,29.95,29.87,29.93,164940.0,28.8451,28.9223,28.8451,28.903,164940.0
2024-02-26 12:45:00,29.93,29.96,29.91,29.96,126042.0,28.903,28.932,28.8837,28.932,126042.0
2024-02-26 12:50:00,29.96,29.98,29.94,29.96,103065.0,28.932,28.9513,28.9127,28.932,103065.0
2024-02-26 12:55:00,29.97,30.01,29.96,30.01,162962.0,28.9416,28.9803,28.932,28.9803,162962.0
2024-02-26 13:00:00,30.01,30.02,29.97,30.01,125536.0,28.9803,28.9899,28.9416,28.9803,125536.0
2024-02-26 13:05:00,30.01,30.01,29.91,29.92,122616.0,28.9803,28.9803,28.8837,28.8933,122616.0
2024-02-26 13:10:00,29.92,29.95,29.91,29.94,84605.0,28.8933,28.9223,28.8837,28.9127,84605.0
2024-02-26 13:15:00,29.95,29.96,29.85,29.86,289329.0,28.9223,28.932,28.8257,28.8354,289329.0
2024-02-26 13:20:00,29.86,29.89,29.85,29.88,193892.0,28.8354,28.8644,28.8257,28.8547,193892.0
2024-02-26 13:25:00,29.87,29.9,29.86,29.88,123559.0,28.8451,28.874,28.8354,28.8547,123559.0
2024-02-26 13:30:00,29.88,29.9,29.82,29.83,172798.0,28.8547,28.874,28.7968,28.8064,172798.0
2024-02-26 13:35:00,29.82,29.88,29.82,29.88,113086.0,28.7968,28.8547,28.7968,28.8547,113086.0
2024-02-26 13:40:00,29.87,29.9,29.85,29.88,127306.0,28.8451,28.874,28.8257,28.8547,127306.0
2024-02-26 13:45:00,29.89,29.91,29.82,29.84,169869.0,28.8644,28.8837,28.7968,28.8161,169869.0
2024-02-26 13:50:00,29.84,29.91,29.83,29.89,99271.0,28.8161,28.8837,28.8064,28.8644,99271.0
2024-02-26 13:55:00,29.89,29.93,29.87,29.87,106225.0,28.8644,28.903,28.8451,28.8451,106225.0
2024-02-26 14:00:00,29.87,29.88,29.83,29.84,92179.0,28.8451,28.8547,28.8064,28.8161,92179.0
2024-02-26 14:05:00,29.85,29.88,29.84,29.86,91698.0,28.8257,28.8547,28.8161,28.8354,91698.0
2024-02-26 14:10:00,29.86,29.86,29.81,29.83,182017.0,28.8354,28.8354,28.7871,28.8064,182017.0
2024-02-26 14:15:00,29.83,29.83,29.77,29.78,243796.0,28.8064,28.8064,28.7485,28.7581,243796.0
2024-02-26 14:20:00,29.78,29.79,29.74,29.74,197393.0,28.7581,28.7678,28.7195,28.7195,197393.0
2024-02-26 14:25:00,29.75,29.79,29.74,29.78,142812.0,28.7292,28.7678,28.7195,28.7581,142812.0
2024-02-26 14:30:00,29.79,29.8,29.75,29.77,102000.0,28.7678,28.7775,28.7292,28.7485,102000.0
2024-02-26 14:35:00,29.77,29.79,29.75,29.78,89654.0,28.7485,28.7678,28.7292,28.7581,89654.0
2024-02-26 14:40:00,29.78,29.82,29.77,29.82,104088.0,28.7581,28.7968,28.7485,28.7968,104088.0
2024-02-26 14:45:00,29.81,29.83,29.77,29.8,181542.0,28.7871,28.8064,28.7485,28.7775,181542.0
2024-02-26 14:50:00,29.8,29.86,29.8,29.86,156849.0,28.7775,28.8354,28.7775,28.8354,156849.0
2024-02-26 14:55:00,29.86,29.89,29.83,29.84,156099.0,28.8354,28.8644,28.8064,28.8161,156099.0
2024-02-26 15:00:00,29.84,29.84,29.75,29.76,151616.0,28.8161,28.8161,28.7292,28.7388,151616.0
2024-02-26 15:05:00,29.76,29.82,29.75,29.81,129628.0,28.7388,28.7968,28.7292,28.7871,129628.0
2024-02-26 15:10:00,29.8,29.84,29.8,29.83,113802.0,28.7775,28.8161,28.7775,28.8064,113802.0
2024-02-26 15:15:00,29.83,29.88,29.8,29.81,254790.0,28.8064,28.8547,28.7775,28.7871,254790.0
2024-02-26 15:20:00,29.81,29.95,29.8,29.95,331277.0,28.7871,28.9223,28.7775,28.9223,331277.0
2024-02-26 15:25:00,29.95,30.02,29.91,30.01,315994.0,28.9223,28.9899,28.8837,28.9803,315994.0
2024-02-26 15:30:00,30.01,30.05,29.96,30.05,301918.0,28.9803,29.0189,28.932,29.0189,301918.0
2024-02-26 15:35:00,30.04,30.08,30.03,30.04,427392.0,29.0092,29.0479,28.9996,29.0092,427392.0
2024-02-26 15:40:00,30.04,30.05,29.97,30.02,301231.0,29.0092,29.0189,28.9416,28.9899,301231.0
2024-02-26 15:45:00,30.02,30.08,29.97,30.07,456398.0,28.9899,29.0479,28.9416,29.0382,456398.0
2024-02-26 15:50:00,30.08,30.11,30.05,30.1,533944.0,29.0479,29.0768,29.0189,29.0672,533944.0
2024-02-26 15:55:00,30.09,30.1,30.0,30.01,1443060.0,29.0575,29.0672,28.9706,28.9803,1443060.0
2024-02-27 09:30:00,30.19,30.27,29.88,29.98,617065.0,29.1541,29.2313,28.8547,28.9513,617065.0
2024-02-27 09:35:00,29.99,30.15,29.97,30.07,231043.0,28.9609,29.1155,28.9416,29.0382,231043.0
2024-02-27 09:40:00,30.07,30.1,30.0,30.03,237369.0,29.0382,29.0672,28.9706,28.9996,237369.0
2024-02-27 09:45:00,30.03,30.1,29.98,30.05,244057.0,28.9996,29.0672,28.9513,29.0189,244057.0
2024-02-27 09:50:00,30.04,30.2,30.04,30.17,244725.0,29.0092,29.1637,29.0092,29.1348,244725.0
2024-02-27 09:55:00,30.16,30.18,30.04,30.09,135001.0,29.1251,29.1444,29.0092,29.0575,135001.0
2024-02-27 10:00:00,30.09,30.17,29.98,30.04,285754.0,29.0575,29.1348,28.9513,29.0092,285754.0
2024-02-27 10:05:00,30.05,30.06,29.94,29.96,207639.0,29.0189,29.0285,28.9127,28.932,207639.0
2024-02-27 10:10:00,29.96,29.96,29.9,29.92,163140.0,28.932,28.932,28.874,28.8933,163140.0
2024-02-27 10:15:00,29.93,30.02,29.92,29.94,172406.0,28.903,28.9899,28.8933,28.9127,172406.0
2024-02-27 10:20:00,29.94,29.98,29.89,29.9,233537.0,28.9127,28.9513,28.8644,28.874,233537.0
2024-02-27 10:25:00,29.9,29.96,29.88,29.96,188578.0,28.874,28.932,28.8547,28.932,188578.0
2024-02-27 10:30:00,29.96,30.01,29.94,30.0,120152.0,28.932,28.9803,28.9127,28.9706,120152.0
2024-02-27 10:35:00,30.0,30.06,30.0,30.03,111740.0,28.9706,29.0285,28.9706,28.9996,111740.0
2024-02-27 10:40:00,30.04,30.07,29.99,29.99,128678.0,29.0092,29.0382,28.9609,28.9609,128678.0
2024-02-27 10:45:00,30.0,30.06,29.98,30.04,132650.0,28.9706,29.0285,28.9513,29.0092,132650.0
2024-02-27 10:50:00,30.04,30.06,30.0,30.01,95776.0,29.0092,29.0285,28.9706,28.9803,95776.0
2024-02-27 10:55:00,30.01,30.01,29.91,29.92,157952.0,28.9803,28.9803,28.8837,28.8933,157952.0
2024-02-27 11:00:00,29.92,29.94,29.86,29.87,211561.0,28.8933,28.9127,28.8354,28.8451,211561.0
2024-02-27 11:05:00,29.87,29.89,29.84,29.85,166924.0,28.8451,28.8644,28.8161,28.8257,166924.0
2024-02-27 11:10:00,29.84,29.86,29.81,29.85,111795.0,28.8161,28.8354,28.7871,28.8257,111795.0
2024-02-27 11:15:00,29.85,29.9,29.83,29.9,138517.0,28.8257,28.874,28.8064,28.874,138517.0
2024-02-27 11:20:00,29.9,29.97,29.89,29.96,120185.0,28.874,28.9416,28.8644,28.932,120185.0
2024-02-27 11:25:00,29.96,30.05,29.96,30.03,118051.0,28.932,29.0189,28.932,28.9996,118051.0
2024-02-27 11:30:00,30.04,30.05,29.91,29.94,149372.0,29.0092,29.0189,28.8837,28.9127,149372.0
2024-02-27 11:35:00,29.94,29.97,29.92,29.97,81460.0,28.9127,28.9416,28.8933,28.9416,81460.0
2024-02-27 11:40:00,29.96,29.97,29.92,29.93,87261.0,28.932,28.9416,28.8933,28.903,87261.0
2024-02-27 11:45:00,29.93,29.94,29.9,29.92,80941.0,28.903,28.9127,28.874,28.8933,80941.0
2024-02-27 11:50:00,29.92,29.96,29.92,29.95,84115.0,28.8933,28.932,28.8933,28.9223,84115.0
2024-02-27 11:55:00,29.96,29.98,29.94,29.96,52693.0,28.932,28.9513,28.9127,28.932,52693.0
2024-02-27 12:00:00,29.96,29.97,29.89,29.89,66107.0,28.932,28.9416,28.8644,28.8644,66107.0
2024-02-27 12:05:00,29.9,29.91,29.86,29.88,92859.0,28.874,28.8837,28.8354,28.8547,92859.0
2024-02-27 12:10:00,29.88,29.89,29.82,29.85,120393.0,28.8547,28.8644,28.7968,28.8257,120393.0
2024-02-27 12:15:00,29.85,29.86,29.83,29.86,74245.0,28.8257,28.8354,28.8064,28.8354,74245.0
2024-02-27 12:20:00,29.86,29.89,29.85,29.88,68124.0,28.8354,28.8644,28.8257,28.8547,68124.0
2024-02-27 12:25:00,29.88,29.88,29.82,29.82,87498.0,28.8547,28.8547,28.7968,28.7968,87498.0
2024-02-27 12:30:00,29.82,29.83,29.81,29.81,87350.0,28.7968,28.8064,28.7871,28.7871,87350.0
2024-02-27 12:35:00,29.82,29.87,29.8,29.8,130950.0,28.7968,28.8451,28.7775,28.7775,130950.0
2024-02-27 12:40:00,29.81,29.85,29.78,29.85,109198.0,28.7871,28.8257,28.7581,28.8257,109198.0
2024-02-27 12:45:00,29.85,29.86,29.84,29.85,43192.0,28.8257,28.8354,28.8161,28.8257,43192.0
2024-02-27 12:50:00,29.85,29.86,29.81,29.84,80319.0,28.8257,28.8354,28.7871,28.8161,80319.0
2024-02-27 12:55:00,29.84,29.89,29.83,29.88,96044.0,28.8161,28.8644,28.8064,28.8547,96044.0
2024-02-27 13:00:00,29.88,29.97,29.87,29.96,129731.0,28.8547,28.9416,28.8451,28.932,129731.0
2024-02-27 13:05:00,29.96,30.0,29.94,29.95,169761.0,28.932,28.9706,28.9127,28.9223,169761.0
2024-02-27 13:10:00,29.96,29.96,29.9,29.93,82471.0,28.932,28.932,28.874,28.903,82471.0
2024-02-27 13:15:00,29.92,29.97,29.9,29.96,97492.0,28.8933,28.9416,28.874,28.932,97492.0
2024-02-27 13:20:00,29.96,29.96,29.94,29.96,56947.0,28.932,28.932,28.9127,28.932,56947.0
2024-02-27 13:25:00,29.96,29.96,29.91,29.91,57859.0,28.932,28.932,28.8837,28.8837,57859.0
2024-02-27 13:30:00,29.91,29.93,29.87,29.91,81255.0,28.8837,28.903,28.8451,28.8837,81255.0
2024-02-27 13:35:00,29.91,29.95,29.9,29.94,82758.0,28.8837,28.9223,28.874,28.9127,82758.0
2024-02-27 13:40:00,29.94,29.95,29.9,29.95,53246.0,28.9127,28.9223,28.874,28.9223,53246.0
2024-02-27 13:45:00,29.95,29.96,29.91,29.96,60996.0,28.9223,28.932,28.8837,28.932,60996.0
2024-02-27 13:50:00,29.96,29.99,29.94,29.99,73663.0,28.932,28.9609,28.9127,28.9609,73663.0
2024-02-27 13:55:00,29.99,29.99,29.94,29.96,58376.0,28.9609,28.9609,28.9127,28.932,58376.0
2024-02-27 14:00:00,29.96,29.96,29.91,29.93,77348.0,28.932,28.932,28.8837,28.903,77348.0
2024-02-27 14:05:00,29.92,29.93,29.89,29.9,58249.0,28.8933,28.903,28.8644,28.874,58249.0
2024-02-27 14:10:00,29.9,29.9,29.85,29.86,109371.0,28.874,28.874,28.8257,28.8354,109371.0
2024-02-27 14:15:00,29.86,29.87,29.82,29.83,114183.0,28.8354,28.8451,28.7968,28.8064,114183.0
2024-02-27 14:20:00,29.83,29.83,29.78,29.82,178668.0,28.8064,28.8064,28.7581,28.7968,178668.0
2024-02-27 14:25:00,29.82,29.88,29.81,29.87,107481.0,28.7968,28.8547,28.7871,28.8451,107481.0
2024-02-27 14:30:00,29.88,29.88,29.81,29.81,85936.0,28.8547,28.8547,28.7871,28.7871,85936.0
2024-02-27 14:35:00,29.82,29.82,29.79,29.79,69577.0,28.7968,28.7968,28.7678,28.7678,69577.0
2024-02-27 14:40:00,29.8,29.82,29.78,29.79,131604.0,28.7775,28.7968,28.7581,28.7678,131604.0
2024-02-27 14:45:00,29.79,29.79,29.75,29.78,157186.0,28.7678,28.7678,28.7292,28.7581,157186.0
2024-02-27 14:50:00,29.78,29.8,29.75,29.79,128501.0,28.7581,28.7775,28.7292,28.7678,128501.0
2024-02-27 14:55:00,29.79,29.81,29.77,29.8,99143.0,28.7678,28.7871,28.7485,28.7775,99143.0
2024-02-27 15:00:00,29.8,29.8,29.77,29.8,66936.0,28.7775,28.7775,28.7485,28.7775,66936.0
2024-02-27 15:05:00,29.79,29.83,29.78,29.82,78543.0,28.7678,28.8064,28.7581,28.7968,78543.0
2024-02-27 15:10:00,29.82,29.85,29.78,29.84,117809.0,28.7968,28.8257,28.7581,28.8161,117809.0
2024-02-27 15:15:00,29.85,29.87,29.83,29.83,95866.0,28.8257,28.8451,28.8064,28.8064,95866.0
2024-02-27 15:20:00,29.84,29.84,29.81,29.83,88376.0,28.8161,28.8161,28.7871,28.8064,88376.0
2024-02-27 15:25:00,29.82,29.85,29.8,29.85,91494.0,28.7968,28.8257,28.7775,28.8257,91494.0
2024-02-27 15:30:00,29.85,29.87,29.83,29.85,98663.0,28.8257,28.8451,28.8064,28.8257,98663.0
2024-02-27 15:35:00,29.85,29.88,29.84,29.86,114571.0,28.8257,28.8547,28.8161,28.8354,114571.0
2024-02-27 15:40:00,29.86,29.87,29.85,29.86,124181.0,28.8354,28.8451,28.8257,28.8354,124181.0
2024-02-27 15:45:00,29.86,29.88,29.83,29.84,193136.0,28.8354,28.8547,28.8064,28.8161,193136.0
2024-02-27 15:50:00,29.84,29.89,29.83,29.87,308789.0,28.8161,28.8644,28.8064,28.8451,308789.0
2024-02-27 15:55:00,29.88,29.91,29.86,29.86,601646.0,28.8547,28.8837,28.8354,28.8354,601646.0
2024-02-28 09:30:00,29.59,29.68,29.42,29.57,593928.0,28.5747,28.6616,28.4105,28.5554,593928.0
2024-02-28 09:35:00,29.56,29.56,29.46,29.49,218147.0,28.5457,28.5457,28.4491,28.4781,218147.0
2024-02-28 09:40:00,29.49,29.58,29.46,29.5,223312.0,28.4781,28.565,28.4491,28.4878,223312.0
2024-02-28 09:45:00,29.5,29.56,29.5,29.52,174563.0,28.4878,28.5457,28.4878,28.5071,174563.0
2024-02-28 09:50:00,29.52,29.54,29.47,29.48,165337.0,28.5071,28.5264,28.4588,28.4684,165337.0
2024-02-28 09:55:00,29.48,29.65,29.46,29.64,193579.0,28.4684,28.6326,28.4491,28.623,193579.0
2024-02-28 10:00:00,29.63,29.84,29.62,29.76,296309.0,28.6133,28.8161,28.6036,28.7388,296309.0
2024-02-28 10:05:00,29.76,29.77,29.59,29.66,316301.0,28.7388,28.7485,28.5747,28.6423,316301.0
2024-02-28 10:10:00,29.67,29.82,29.65,29.82,150994.0,28.6519,28.7968,28.6326,28.7968,150994.0
2024-02-28 10:15:00,29.82,29.85,29.7,29.71,148225.0,28.7968,28.8257,28.6809,28.6905,148225.0
2024-02-28 10:20:00,29.72,29.78,29.7,29.76,84568.0,28.7002,28.7581,28.6809,28.7388,84568.0
2024-02-28 10:25:00,29.76,29.78,29.71,29.73,111015.0,28.7388,28.7581,28.6905,28.7099,111015.0
2024-02-28 10:30:00,29.72,29.74,29.69,29.69,82588.0,28.7002,28.7195,28.6712,28.6712,82588.0
2024-02-28 10:35:00,29.7,29.71,29.63,29.64,141190.0,28.6809,28.6905,28.6133,28.623,141190.0
2024-02-28 10:40:00,29.64,29.66,29.57,29.59,105142.0,28.623,28.6423,28.5554,28.5747,105142.0
2024-02-28 10:45:00,29.59,29.67,29.54,29.67,246191.0,28.5747,28.6519,28.5264,28.6519,246191.0
2024-02-28 10:50:00,29.67,29.82,29.67,29.8,244091.0,28.6519,28.7968,28.6519,28.7775,244091.0
2024-02-28 10:55:00,29.8,29.9,29.8,29.89,158694.0,28.7775,28.874,28.7775,28.8644,158694.0
2024-02-28 11:00:00,29.89,29.93,29.83,29.89,133267.0,28.8644,28.903,28.8064,28.8644,133267.0
2024-02-28 11:05:00,29.89,29.95,29.88,29.91,96865.0,28.8644,28.9223,28.8547,28.8837,96865.0
2024-02-28 11:10:00,29.91,29.92,29.88,29.92,63061.0,28.8837,28.8933,28.8547,28.8933,63061.0
2024-02-28 11:15:00,29.92,29.93,29.89,29.91,58472.0,28.8933,28.903,28.8644,28.8837,58472.0
2024-02-28 11:20:00,29.91,29.91,29.81,29.82,144253.0,28.8837,28.8837,28.7871,28.7968,144253.0
2024-02-28 11:25:00,29.82,29.83,29.79,29.83,86361.0,28.7968,28.8064,28.7678,28.8064,86361.0
2024-02-28 11:30:00,29.83,29.84,29.77,29.79,96374.0,28.8064,28.8161,28.7485,28.7678,96374.0
2024-02-28 11:35:00,29.79,29.81,29.77,29.8,92313.0,28.7678,28.7871,28.7485,28.7775,92313.0
2024-02-28 11:40:00,29.8,29.92,29.78,29.92,145717.0,28.7775,28.8933,28.7581,28.8933,145717.0
2024-02-28 11:45:00,29.92,29.92,29.87,29.88,91487.0,28.8933,28.8933,28.8451,28.8547,91487.0
2024-02-28 11:50:00,29.88,29.92,29.85,29.92,70878.0,28.8547,28.8933,28.8257,28.8933,70878.0
2024-02-28 11:55:00,29.92,29.99,29.9,29.99,89807.0,28.8933,28.9609,28.874,28.9609,89807.0
2024-02-28 12:00:00,29.98,30.02,29.95,30.02,112453.0,28.9513,28.9899,28.9223,28.9899,112453.0
2024-02-28 12:05:00,30.02,30.06,30.0,30.01,68800.0,28.9899,29.0285,28.9706,28.9803,68800.0
2024-02-28 12:10:00,30.01,30.03,29.96,29.97,66484.0,28.9803,28.9996,28.932,28.9416,66484.0
2024-02-28 12:15:00,29.96,30.01,29.96,29.98,70271.0,28.932,28.9803,28.932,28.9513,70271.0
2024-02-28 12:20:00,29.98,29.99,29.96,29.98,56084.0,28.9513,28.9609,28.932,28.9513,56084.0
2024-02-28 12:25:00,29.97,29.98,29.92,29.92,74770.0,28.9416,28.9513,28.8933,28.8933,74770.0
2024-02-28 12:30:00,29.93,29.94,29.9,29.94,71166.0,28.903,28.9127,28.874,28.9127,71166.0
2024-02-28 12:35:00,29.94,29.95,29.87,29.87,50851.0,28.9127,28.9223,28.8451,28.8451,50851.0
2024-02-28 12:40:00,29.88,29.91,29.86,29.9,55187.0,28.8547,28.8837,28.8354,28.874,55187.0
2024-02-28 12:45:00,29.9,29.9,29.85,29.88,71871.0,28.874,28.874,28.8257,28.8547,71871.0
2024-02-28 12:50:00,29.88,29.88,29.82,29.85,62525.0,28.8547,28.8547,28.7968,28.8257,62525.0
2024-02-28 12:55:00,29.85,29.86,29.81,29.84,117301.0,28.8257,28.8354,28.7871,28.8161,117301.0
2024-02-28 13:00:00,29.84,29.84,29.8,29.84,102534.0,28.8161,28.8161,28.7775,28.8161,102534.0
2024-02-28 13:05:00,29.84,29.87,29.82,29.83,72691.0,28.8161,28.8451,28.7968,28.8064,72691.0
2024-02-28 13:10:00,29.83,29.85,29.82,29.84,51620.0,28.8064,28.8257,28.7968,28.8161,51620.0
2024-02-28 13:15:00,29.84,29.84,29.79,29.8,48773.0,28.8161,28.8161,28.7678,28.7775,48773.0
2024-02-28 13:20:00,29.8,29.82,29.77,29.82,83385.0,28.7775,28.7968,28.7485,28.7968,83385.0
2024-02-28 13:25:00,29.82,29.9,29.81,29.88,69147.0,28.7968,28.874,28.7871,28.8547,69147.0
2024-02-28 13:30:00,29.88,29.88,29.82,29.85,44241.0,28.8547,28.8547,28.7968,28.8257,44241.0
2024-02-28 13:35:00,29.84,29.88,29.84,29.88,48198.0,28.8161,28.8547,28.8161,28.8547,48198.0
2024-02-28 13:40:00,29.87,29.9,29.86,29.87,96877.0,28.8451,28.874,28.8354,28.8451,96877.0
2024-02-28 13:45:00,29.88,29.9,29.86,29.89,58819.0,28.8547,28.874,28.8354,28.8644,58819.0
2024-02-28 13:50:00,29.89,29.9,29.83,29.84,108391.0,28.8644,28.874,28.8064,28.8161,108391.0
2024-02-28 13:55:00,29.85,29.87,29.84,29.85,64067.0,28.8257,28.8451,28.8161,28.8257,64067.0
2024-02-28 14:00:00,29.86,29.87,29.84,29.87,73370.0,28.8354,28.8451,28.8161,28.8451,73370.0
2024-02-28 14:05:00,29.87,29.9,29.86,29.9,113831.0,28.8451,28.874,28.8354,28.874,113831.0
2024-02-28 14:10:00,29.9,29.9,29.87,29.88,110991.0,28.874,28.874,28.8451,28.8547,110991.0
2024-02-28 14:15:00,29.87,29.88,29.84,29.88,66023.0,28.8451,28.8547,28.8161,28.8547,66023.0
2024-02-28 14:20:00,29.88,29.9,29.87,29.9,88584.0,28.8547,28.874,28.8451,28.874,88584.0
2024-02-28 14:25:00,29.9,29.9,29.84,29.85,139988.0,28.874,28.874,28.8161,28.8257,139988.0
2024-02-28 14:30:00,29.84,29.84,29.78,29.8,102852.0,28.8161,28.8161,28.7581,28.7775,102852.0
2024-02-28 14:35:00,29.8,29.82,29.79,29.8,94757.0,28.7775,28.7968,28.7678,28.7775,94757.0
2024-02-28 14:40:00,29.8,29.84,29.79,29.81,94165.0,28.7775,28.8161,28.7678,28.7871,94165.0
2024-02-28 14:45:00,29.82,29.85,29.81,29.83,58878.0,28.7968,28.8257,28.7871,28.8064,58878.0
2024-02-28 14:50:00,29.83,29.84,29.8,29.84,76756.0,28.8064,28.8161,28.7775,28.8161,76756.0
2024-02-28 14:55:00,29.84,29.87,29.83,29.85,92874.0,28.8161,28.8451,28.8064,28.8257,92874.0
2024-02-28 15:00:00,29.85,29.92,29.84,29.89,178909.0,28.8257,28.8933,28.8161,28.8644,178909.0
2024-02-28 15:05:00,29.89,29.9,29.86,29.89,81323.0,28.8644,28.874,28.8354,28.8644,81323.0
2024-02-28 15:10:00,29.89,29.9,29.85,29.86,122509.0,28.8644,28.874,28.8257,28.8354,122509.0
2024-02-28 15:15:00,29.85,29.87,29.84,29.84,90538.0,28.8257,28.8451,28.8161,28.8161,90538.0
2024-02-28 15:20:00,29.84,29.87,29.81,29.86,130676.0,28.8161,28.8451,28.7871,28.8354,130676.0
2024-02-28 15:25:00,29.86,29.92,29.85,29.91,91795.0,28.8354,28.8933,28.8257,28.8837,91795.0
2024-02-28 15:30:00,29.91,29.92,29.87,29.88,137645.0,28.8837,28.8933,28.8451,28.8547,137645.0
2024-02-28 15:35:00,29.87,29.88,29.84,29.85,219691.0,28.8451,28.8547,28.8161,28.8257,219691.0
2024-02-28 15:40:00,29.85,29.85,29.81,29.83,134681.0,28.8257,28.8257,28.7871,28.8064,134681.0
2024-02-28 15:45:00,29.83,29.87,29.82,29.84,233105.0,28.8064,28.8451,28.7968,28.8161,233105.0
2024-02-28 15:50:00,29.85,29.87,29.83,29.85,430190.0,28.8257,28.8451,28.8064,28.8257,430190.0
2024-02-28 15:55:00,29.85,29.89,29.84,29.87,603009.0,28.8257,28.8644,28.8161,28.8451,603009.0
2024-02-29 09:30:00,30.77,31.09,30.51,30.87,913182.0,29.7142,30.0232,29.4631,29.8107,913182.0
2024-02-29 09:35:00,30.87,31.17,30.79,31.16,340842.0,29.8107,30.1005,29.7335,30.0908,340842.0
2024-02-29 09:40:00,31.16,31.45,31.13,31.44,502744.0,30.0908,30.3708,30.0618,30.3612,502744.0
2024-02-29 09:45:00,31.45,31.48,31.27,31.37,287534.0,30.3708,30.3998,30.197,30.2936,287534.0
2024-02-29 09:50:00,31.38,31.39,31.15,31.17,276266.0,30.3032,30.3129,30.0811,30.1005,276266.0
2024-02-29 09:55:00,31.18,31.2,31.05,31.12,324418.0,30.1101,30.1294,29.9846,30.0522,324418.0
2024-02-29 10:00:00,31.12,31.42,31.07,31.42,188850.0,30.0522,30.3419,30.0039,30.3419,188850.0
2024-02-29 10:05:00,31.42,31.49,31.26,31.27,267326.0,30.3419,30.4095,30.1874,30.197,267326.0
2024-02-29 10:10:00,31.26,31.3,31.08,31.17,153841.0,30.1874,30.226,30.0135,30.1005,153841.0
2024-02-29 10:15:00,31.18,31.19,31.02,31.02,185632.0,30.1101,30.1198,29.9556,29.9556,185632.0
2024-02-29 10:20:00,31.03,31.07,30.98,31.0,133858.0,29.9653,30.0039,29.917,29.9363,133858.0
2024-02-29 10:25:00,31.01,31.2,31.0,31.17,159339.0,29.9459,30.1294,29.9363,30.1005,159339.0
2024-02-29 10:30:00,31.17,31.32,31.16,31.25,210249.0,30.1005,30.2453,30.0908,30.1777,210249.0
2024-02-29 10:35:00,31.26,31.34,31.22,31.23,264113.0,30.1874,30.2646,30.1487,30.1584,264113.0
2024-02-29 10:40:00,31.22,31.23,31.11,31.12,113573.0,30.1487,30.1584,30.0425,30.0522,113573.0
2024-02-29 10:45:00,31.11,31.17,31.06,31.15,69743.0,30.0425,30.1005,29.9942,30.0811,69743.0
2024-02-29 10:50:00,31.14,31.25,31.1,31.23,103125.0,30.0715,30.1777,30.0329,30.1584,103125.0
2024-02-29 10:55:00,31.25,31.34,31.23,31.27,111111.0,30.1777,30.2646,30.1584,30.197,111111.0
2024-02-29 11:00:00,31.27,31.3,31.2,31.23,106313.0,30.197,30.226,30.1294,30.1584,106313.0
2024-02-29 11:05:00,31.24,31.3,31.23,31.26,91007.0,30.168,30.226,30.1584,30.1874,91007.0
2024-02-29 11:10:00,31.27,31.32,31.22,31.25,59604.0,30.197,30.2453,30.1487,30.1777,59604.0
2024-02-29 11:15:00,31.26,31.31,31.25,31.26,74374.0,30.1874,30.2356,30.1777,30.1874,74374.0
2024-02-29 11:20:00,31.26,31.32,31.25,31.3,154635.0,30.1874,30.2453,30.1777,30.226,154635.0
2024-02-29 11:25:00,31.29,31.33,31.26,31.27,74163.0,30.2163,30.255,30.1874,30.197,74163.0
2024-02-29 11:30:00,31.27,31.33,31.24,31.29,101826.0,30.197,30.255,30.168,30.2163,101826.0
2024-02-29 11:35:00,31.28,31.33,31.28,31.32,69194.0,30.2067,30.255,30.2067,30.2453,69194.0
2024-02-29 11:40:00,31.31,31.32,31.24,31.25,103474.0,30.2356,30.2453,30.168,30.1777,103474.0
2024-02-29 11:45:00,31.25,31.29,31.2,31.21,95638.0,30.1777,30.2163,30.1294,30.1391,95638.0
2024-02-29 11:50:00,31.2,31.2,31.13,31.14,63472.0,30.1294,30.1294,30.0618,30.0715,63472.0
2024-02-29 11:55:00,31.14,31.18,31.12,31.16,60240.0,30.0715,30.1101,30.0522,30.0908,60240.0
2024-02-29 12:00:00,31.15,31.22,31.13,31.2,228470.0,30.0811,30.1487,30.0618,30.1294,228470.0
2024-02-29 12:05:00,31.2,31.29,31.18,31.29,90809.0,30.1294,30.2163,30.1101,30.2163,90809.0
2024-02-29 12:10:00,31.29,31.33,31.22,31.32,109445.0,30.2163,30.255,30.1487,30.2453,109445.0
2024-02-29 12:15:00,31.32,31.36,31.28,31.33,114983.0,30.2453,30.2839,30.2067,30.255,114983.0
2024-02-29 12:20:00,31.33,31.35,31.27,31.28,70969.0,30.255,30.2743,30.197,30.2067,70969.0
2024-02-29 12:25:00,31.28,31.29,31.12,31.13,164966.0,30.2067,30.2163,30.0522,30.0618,164966.0
2024-02-29 12:30:00,31.13,31.13,31.08,31.1,77884.0,30.0618,30.0618,30.0135,30.0329,77884.0
2024-02-29 12:35:00,31.09,31.2,31.08,31.2,76875.0,30.0232,30.1294,30.0135,30.1294,76875.0
2024-02-29 12:40:00,31.2,31.24,31.18,31.22,117446.0,30.1294,30.168,30.1101,30.1487,117446.0
2024-02-29 12:45:00,31.21,31.26,31.19,31.23,57782.0,30.1391,30.1874,30.1198,30.1584,57782.0
2024-02-29 12:50:00,31.23,31.23,31.17,31.2,120494.0,30.1584,30.1584,30.1005,30.1294,120494.0
2024-02-29 12:55:00,31.2,31.23,31.19,31.2,53993.0,30.1294,30.1584,30.1198,30.1294,53993.0
2024-02-29 13:00:00,31.19,31.29,31.18,31.28,76104.0,30.1198,30.2163,30.1101,30.2067,76104.0
2024-02-29 13:05:00,31.28,31.28,31.2,31.23,55166.0,30.2067,30.2067,30.1294,30.1584,55166.0
2024-02-29 13:10:00,31.23,31.24,31.19,31.22,56430.0,30.1584,30.168,30.1198,30.1487,56430.0
2024-02-29 13:15:00,31.23,31.25,31.2,31.21,83786.0,30.1584,30.1777,30.1294,30.1391,83786.0
2024-02-29 13:20:00,31.21,31.21,31.16,31.17,58274.0,30.1391,30.1391,30.0908,30.1005,58274.0
2024-02-29 13:25:00,31.17,31.2,31.16,31.17,68073.0,30.1005,30.1294,30.0908,30.1005,68073.0
2024-02-29 13:30:00,31.17,31.26,31.14,31.25,68872.0,30.1005,30.1874,30.0715,30.1777,68872.0
2024-02-29 13:35:00,31.25,31.27,31.23,31.23,40699.0,30.1777,30.197,30.1584,30.1584,40699.0
2024-02-29 13:40:00,31.23,31.24,31.21,31.22,56401.0,30.1584,30.168,30.1391,30.1487,56401.0
2024-02-29 13:45:00,31.21,31.25,31.2,31.24,72913.0,30.1391,30.1777,30.1294,30.168,72913.0
2024-02-29 13:50:00,31.24,31.32,31.23,31.31,134474.0,30.168,30.2453,30.1584,30.2356,134474.0
2024-02-29 13:55:00,31.31,31.34,31.29,31.31,67600.0,30.2356,30.2646,30.2163,30.2356,67600.0
2024-02-29 14:00:00,31.31,31.39,31.3,31.36,61319.0,30.2356,30.3129,30.226,30.2839,61319.0
2024-02-29 14:05:00,31.35,31.36,31.31,31.34,61942.0,30.2743,30.2839,30.2356,30.2646,61942.0
2024-02-29 14:10:00,31.33,31.34,31.3,31.33,39271.0,30.255,30.2646,30.226,30.255,39271.0
2024-02-29 14:15:00,31.33,31.34,31.3,31.32,60243.0,30.255,30.2646,30.226,30.2453,60243.0
2024-02-29 14:20:00,31.32,31.4,31.32,31.4,145358.0,30.2453,30.3226,30.2453,30.3226,145358.0
2024-02-29 14:25:00,31.39,31.42,31.38,31.42,96101.0,30.3129,30.3419,30.3032,30.3419,96101.0
2024-02-29 14:30:00,31.42,31.46,31.41,31.42,142009.0,30.3419,30.3805,30.3322,30.3419,142009.0
2024-02-29 14:35:00,31.43,31.43,31.33,31.34,82381.0,30.3515,30.3515,30.255,30.2646,82381.0
2024-02-29 14:40:00,31.34,31.35,31.27,31.29,79411.0,30.2646,30.2743,30.197,30.2163,79411.0
2024-02-29 14:45:00,31.29,31.31,31.26,31.26,81252.0,30.2163,30.2356,30.1874,30.1874,81252.0
2024-02-29 14:50:00,31.27,31.31,31.25,31.3,81594.0,30.197,30.2356,30.1777,30.226,81594.0
2024-02-29 14:55:00,31.3,31.31,31.26,31.26,98655.0,30.226,30.2356,30.1874,30.1874,98655.0
2024-02-29 15:00:00,31.26,31.35,31.26,31.33,80416.0,30.1874,30.2743,30.1874,30.255,80416.0
2024-02-29 15:05:00,31.33,31.33,31.3,31.3,48510.0,30.255,30.255,30.226,30.226,48510.0
2024-02-29 15:10:00,31.31,31.32,31.28,31.28,66156.0,30.2356,30.2453,30.2067,30.2067,66156.0
2024-02-29 15:15:00,31.28,31.32,31.28,31.31,74450.0,30.2067,30.2453,30.2067,30.2356,74450.0
2024-02-29 15:20:00,31.31,31.35,31.29,31.31,126225.0,30.2356,30.2743,30.2163,30.2356,126225.0
2024-02-29 15:25:00,31.31,31.36,31.3,31.35,81958.0,30.2356,30.2839,30.226,30.2743,81958.0
2024-02-29 15:30:00,31.34,31.37,31.32,31.33,115379.0,30.2646,30.2936,30.2453,30.255,115379.0
2024-02-29 15:35:00,31.32,31.33,31.25,31.26,176611.0,30.2453,30.255,30.1777,30.1874,176611.0
2024-02-29 15:40:00,31.26,31.3,31.26,31.29,108132.0,30.1874,30.226,30.1874,30.2163,108132.0
2024-02-29 15:45:00,31.28,31.32,31.25,31.26,196305.0,30.2067,30.2453,30.1777,30.1874,196305.0
2024-02-29 15:50:00,31.26,31.26,31.19,31.26,424789.0,30.1874,30.1874,30.1198,30.1874,424789.0
2024-02-29 15:55:00,31.26,31.32,31.24,31.24,818520.0,30.1874,30.2453,30.168,30.168,818520.0
2024-03-01 09:30:00,31.63,31.63,31.22,31.27,477514.0,30.5447,30.5447,30.1487,30.197,477514.0
2024-03-01 09:35:00,31.27,31.34,31.19,31.23,187593.0,30.197,30.2646,30.1198,30.1584,187593.0
2024-03-01 09:40:00,31.22,31.23,31.11,31.17,131485.0,30.1487,30.1584,30.0425,30.1005,131485.0
2024-03-01 09:45:00,31.16,31.16,31.01,31.04,247662.0,30.0908,30.0908,29.9459,29.9749,247662.0
2024-03-01 09:50:00,31.04,31.05,30.98,30.98,139187.0,29.9749,29.9846,29.917,29.917,139187.0
2024-03-01 09:55:00,30.99,31.01,30.93,30.99,124785.0,29.9266,29.9459,29.8687,29.9266,124785.0
2024-03-01 10:00:00,31.0,31.17,30.98,31.03,189139.0,29.9363,30.1005,29.917,29.9653,189139.0
2024-03-01 10:05:00,31.02,31.14,31.01,31.11,117519.0,29.9556,30.0715,29.9459,30.0425,117519.0
2024-03-01 10:10:00,31.11,31.13,31.05,31.1,154198.0,30.0425,30.0618,29.9846,30.0329,154198.0
2024-03-01 10:15:00,31.1,31.23,31.09,31.21,150825.0,30.0329,30.1584,30.0232,30.1391,150825.0
2024-03-01 10:20:00,31.21,31.49,31.2,31.47,299263.0,30.1391,30.4095,30.1294,30.3902,299263.0
2024-03-01 10:25:00,31.47,31.65,31.44,31.64,461850.0,30.3902,30.564,30.3612,30.5543,461850.0
2024-03-01 10:30:00,31.65,31.77,31.62,31.71,299630.0,30.564,30.6799,30.535,30.6219,299630.0
2024-03-01 10:35:00,31.7,31.76,31.67,31.68,135752.0,30.6123,30.6702,30.5833,30.593,135752.0
2024-03-01 10:40:00,31.68,31.75,31.62,31.74,183615.0,30.593,30.6605,30.535,30.6509,183615.0
2024-03-01 10:45:00,31.73,31.78,31.67,31.77,213798.0,30.6412,30.6895,30.5833,30.6799,213798.0
2024-03-01 10:50:00,31.78,31.88,31.75,31.88,141409.0,30.6895,30.7861,30.6605,30.7861,141409.0
2024-03-01 10:55:00,31.89,31.9,31.78,31.79,169562.0,30.7957,30.8054,30.6895,30.6992,169562.0
2024-03-01 11:00:00,31.79,31.87,31.79,31.82,155581.0,30.6992,30.7764,30.6992,30.7281,155581.0
2024-03-01 11:05:00,31.81,31.83,31.75,31.82,157421.0,30.7185,30.7378,30.6605,30.7281,157421.0
2024-03-01 11:10:00,31.82,31.9,31.79,31.87,189333.0,30.7281,30.8054,30.6992,30.7764,189333.0
2024-03-01 11:15:00,31.87,32.01,31.85,31.96,303942.0,30.7764,30.9116,30.7571,30.8633,303942.0
2024-03-01 11:20:00,31.96,32.06,31.96,31.99,430445.0,30.8633,30.9599,30.8633,30.8923,430445.0
2024-03-01 11:25:00,31.99,32.12,31.91,31.91,269548.0,30.8923,31.0179,30.8151,30.8151,269548.0
2024-03-01 11:30:00,31.91,32.0,31.85,32.0,183865.0,30.8151,30.902,30.7571,30.902,183865.0
2024-03-01 11:35:00,32.0,32.06,31.91,32.06,128281.0,30.902,30.9599,30.8151,30.9599,128281.0
2024-03-01 11:40:00,32.06,32.07,32.01,32.05,148846.0,30.9599,30.9696,30.9116,30.9503,148846.0
2024-03-01 11:45:00,32.05,32.15,32.03,32.14,280679.0,30.9503,31.0468,30.9309,31.0372,280679.0
2024-03-01 11:50:00,32.15,32.17,32.1,32.13,167771.0,31.0468,31.0661,30.9985,31.0275,167771.0
2024-03-01 11:55:00,32.12,32.14,32.08,32.13,190261.0,31.0179,31.0372,30.9792,31.0275,190261.0
2024-03-01 12:00:00,32.13,32.2,32.08,32.16,218826.0,31.0275,31.0951,30.9792,31.0565,218826.0
2024-03-01 12:05:00,32.16,32.3,32.16,32.3,286739.0,31.0565,31.1917,31.0565,31.1917,286739.0
2024-03-01 12:10:00,32.3,32.34,32.25,32.29,182259.0,31.1917,31.2303,31.1434,31.182,182259.0
2024-03-01 12:15:00,32.29,32.29,32.21,32.23,140605.0,31.182,31.182,31.1048,31.1241,140605.0
2024-03-01 12:20:00,32.23,32.27,32.21,32.23,179829.0,31.1241,31.1627,31.1048,31.1241,179829.0
2024-03-01 12:25:00,32.22,32.23,32.18,32.22,153574.0,31.1144,31.1241,31.0758,31.1144,153574.0
2024-03-01 12:30:00,32.22,32.22,31.97,32.04,164185.0,31.1144,31.1144,30.873,30.9406,164185.0
2024-03-01 12:35:00,32.04,32.04,31.93,31.95,86395.0,30.9406,30.9406,30.8344,30.8537,86395.0
2024-03-01 12:40:00,31.94,32.01,31.93,31.98,89712.0,30.844,30.9116,30.8344,30.8827,89712.0
2024-03-01 12:45:00,31.97,31.98,31.92,31.96,89727.0,30.873,30.8827,30.8247,30.8633,89727.0
2024-03-01 12:50:00,31.97,31.98,31.93,31.94,62803.0,30.873,30.8827,30.8344,30.844,62803.0
2024-03-01 12:55:00,31.95,31.98,31.91,31.96,137825.0,30.8537,30.8827,30.8151,30.8633,137825.0
2024-03-01 13:00:00,31.96,32.0,31.94,31.95,115063.0,30.8633,30.902,30.844,30.8537,115063.0
2024-03-01 13:05:00,31.94,31.95,31.86,31.87,89202.0,30.844,30.8537,30.7668,30.7764,89202.0
2024-03-01 13:10:00,31.87,31.92,31.86,31.89,55685.0,30.7764,30.8247,30.7668,30.7957,55685.0
2024-03-01 13:15:00,31.89,31.97,31.87,31.96,86818.0,30.7957,30.873,30.7764,30.8633,86818.0
2024-03-01 13:20:00,31.95,31.96,31.91,31.93,104000.0,30.8537,30.8633,30.8151,30.8344,104000.0
2024-03-01 13:25:00,31.93,31.98,31.91,31.94,71926.0,30.8344,30.8827,30.8151,30.844,71926.0
2024-03-01 13:30:00,31.94,32.0,31.93,32.0,68935.0,30.844,30.902,30.8344,30.902,68935.0
2024-03-01 13:35:00,31.99,32.01,31.97,31.99,93334.0,30.8923,30.9116,30.873,30.8923,93334.0
2024-03-01 13:40:00,31.99,32.06,31.98,32.05,98751.0,30.8923,30.9599,30.8827,30.9503,98751.0
2024-03-01 13:45:00,32.05,32.07,32.02,32.05,159770.0,30.9503,30.9696,30.9213,30.9503,159770.0
2024-03-01 13:50:00,32.05,32.06,31.94,31.94,163351.0,30.9503,30.9599,30.844,30.844,163351.0
2024-03-01 13:55:00,31.94,31.97,31.91,31.96,104976.0,30.844,30.873,30.8151,30.8633,104976.0
2024-03-01 14:00:00,31.96,31.99,31.95,31.96,53857.0,30.8633,30.8923,30.8537,30.8633,53857.0
2024-03-01 14:05:00,31.96,31.96,31.91,31.96,73720.0,30.8633,30.8633,30.8151,30.8633,73720.0
2024-03-01 14:10:00,31.96,31.98,31.93,31.94,57301.0,30.8633,30.8827,30.8344,30.844,57301.0
2024-03-01 14:15:00,31.94,31.95,31.9,31.93,78605.0,30.844,30.8537,30.8054,30.8344,78605.0
2024-03-01 14:20:00,31.93,31.97,31.9,31.97,97382.0,30.8344,30.873,30.8054,30.873,97382.0
2024-03-01 14:25:00,31.97,32.02,31.94,31.99,119818.0,30.873,30.9213,30.844,30.8923,119818.0
2024-03-01 14:30:00,32.0,32.01,31.96,31.99,100597.0,30.902,30.9116,30.8633,30.8923,100597.0
2024-03-01 14:35:00,31.99,32.01,31.94,31.98,125451.0,30.8923,30.9116,30.844,30.8827,125451.0
2024-03-01 14:40:00,31.98,31.99,31.95,31.95,55165.0,30.8827,30.8923,30.8537,30.8537,55165.0
2024-03-01 14:45:00,31.96,31.96,31.92,31.94,93123.0,30.8633,30.8633,30.8247,30.844,93123.0
2024-03-01 14:50:00,31.95,31.96,31.92,31.92,63151.0,30.8537,30.8633,30.8247,30.8247,63151.0
2024-03-01 14:55:00,31.92,31.94,31.9,31.92,108179.0,30.8247,30.844,30.8054,30.8247,108179.0
2024-03-01 15:00:00,31.92,31.92,31.84,31.84,82315.0,30.8247,30.8247,30.7475,30.7475,82315.0
2024-03-01 15:05:00,31.85,31.87,31.84,31.87,71529.0,30.7571,30.7764,30.7475,30.7764,71529.0
2024-03-01 15:10:00,31.86,31.88,31.81,31.87,160337.0,30.7668,30.7861,30.7185,30.7764,160337.0
2024-03-01 15:15:00,31.87,31.88,31.84,31.86,96359.0,30.7764,30.7861,30.7475,30.7668,96359.0
2024-03-01 15:20:00,31.86,31.89,31.82,31.87,141888.0,30.7668,30.7957,30.7281,30.7764,141888.0
2024-03-01 15:25:00,31.87,31.92,31.86,31.91,164578.0,30.7764,30.8247,30.7668,30.8151,164578.0
2024-03-01 15:30:00,31.91,31.97,31.9,31.97,133766.0,30.8151,30.873,30.8054,30.873,133766.0
2024-03-01 15:35:00,31.96,31.97,31.9,31.94,202241.0,30.8633,30.873,30.8054,30.844,202241.0
2024-03-01 15:40:00,31.94,31.98,31.93,31.97,192416.0,30.844,30.8827,30.8344,30.873,192416.0
2024-03-01 15:45:00,31.96,32.0,31.96,31.96,332206.0,30.8633,30.902,30.8633,30.8633,332206.0
2024-03-01 15:50:00,31.96,31.98,31.91,31.92,452483.0,30.8633,30.8827,30.8151,30.8247,452483.0
2024-03-01 15:55:00,31.91,31.96,31.9,31.93,925198.0,30.8151,30.8633,30.8054,30.8344,925198.0
2024-03-04 09:30:00,31.72,32.16,31.67,32.09,1095081.0,30.8603,31.2884,30.8117,31.2203,1095081.0
2024-03-04 09:35:00,32.09,32.18,31.99,32.15,555419.0,31.2203,31.3078,31.123,31.2787,555419.0
2024-03-04 09:40:00,32.14,32.2,31.89,31.9,345796.0,31.2689,31.3273,31.0257,31.0354,345796.0
2024-03-04 09:45:00,31.91,32.24,31.89,32.18,346775.0,31.0452,31.3662,31.0257,31.3078,346775.0
2024-03-04 09:50:00,32.18,32.18,31.88,31.96,289851.0,31.3078,31.3078,31.016,31.0938,289851.0
2024-03-04 09:55:00,31.96,32.22,31.91,32.17,419300.0,31.0938,31.3468,31.0452,31.2981,419300.0
2024-03-04 10:00:00,32.16,32.17,31.95,31.96,457735.0,31.2884,31.2981,31.0841,31.0938,457735.0
2024-03-04 10:05:00,31.95,32.25,31.95,32.16,377596.0,31.0841,31.3759,31.0841,31.2884,377596.0
2024-03-04 10:10:00,32.17,32.22,32.08,32.14,370657.0,31.2981,31.3468,31.2106,31.2689,370657.0
2024-03-04 10:15:00,32.14,32.26,32.13,32.24,298206.0,31.2689,31.3857,31.2592,31.3662,298206.0
2024-03-04 10:20:00,32.24,32.35,32.2,32.28,333796.0,31.3662,31.4732,31.3273,31.4051,333796.0
2024-03-04 10:25:00,32.27,32.34,32.19,32.22,300476.0,31.3954,31.4635,31.3176,31.3468,300476.0
2024-03-04 10:30:00,32.22,32.34,32.21,32.32,265413.0,31.3468,31.4635,31.337,31.444,265413.0
2024-03-04 10:35:00,32.31,32.42,32.3,32.3,309488.0,31.4343,31.5413,31.4246,31.4246,309488.0
2024-03-04 10:40:00,32.3,32.4,32.26,32.38,322719.0,31.4246,31.5219,31.3857,31.5024,322719.0
2024-03-04 10:45:00,32.38,32.45,32.33,32.45,234985.0,31.5024,31.5705,31.4538,31.5705,234985.0
2024-03-04 10:50:00,32.45,32.58,32.44,32.57,255440.0,31.5705,31.697,31.5608,31.6873,255440.0
2024-03-04 10:55:00,32.58,32.71,32.57,32.7,351285.0,31.697,31.8235,31.6873,31.8137,351285.0
2024-03-04 11:00:00,32.7,32.8,32.69,32.77,580659.0,31.8137,31.911,31.804,31.8819,580659.0
2024-03-04 11:05:00,32.77,32.92,32.76,32.9,286639.0,31.8819,32.0278,31.8721,32.0083,286639.0
2024-03-04 11:10:00,32.89,33.12,32.89,33.1,320351.0,31.9986,32.2224,31.9986,32.2029,320351.0
2024-03-04 11:15:00,33.1,33.11,32.88,32.93,262991.0,32.2029,32.2126,31.9889,32.0375,262991.0
2024-03-04 11:20:00,32.92,32.93,32.73,32.78,271482.0,32.0278,32.0375,31.8429,31.8916,271482.0
2024-03-04 11:25:00,32.77,32.85,32.72,32.74,189234.0,31.8819,31.9597,31.8332,31.8527,189234.0
2024-03-04 11:30:00,32.74,32.76,32.65,32.7,206683.0,31.8527,31.8721,31.7651,31.8137,206683.0
2024-03-04 11:35:00,32.7,32.87,32.66,32.87,169054.0,31.8137,31.9791,31.7748,31.9791,169054.0
2024-03-04 11:40:00,32.87,32.92,32.79,32.91,201784.0,31.9791,32.0278,31.9013,32.0181,201784.0
2024-03-04 11:45:00,32.9,33.03,32.9,32.99,250493.0,32.0083,32.1348,32.0083,32.0959,250493.0
2024-03-04 11:50:00,32.99,33.07,32.96,32.97,273040.0,32.0959,32.1737,32.0667,32.0764,273040.0
2024-03-04 11:55:00,32.97,33.05,32.94,33.02,262908.0,32.0764,32.1543,32.0472,32.1251,262908.0
2024-03-04 12:00:00,33.02,33.05,32.93,32.93,209683.0,32.1251,32.1543,32.0375,32.0375,209683.0
2024-03-04 12:05:00,32.93,32.96,32.88,32.94,156246.0,32.0375,32.0667,31.9889,32.0472,156246.0
2024-03-04 12:10:00,32.94,33.0,32.9,32.94,202795.0,32.0472,32.1056,32.0083,32.0472,202795.0
2024-03-04 12:15:00,32.94,32.99,32.9,32.96,188651.0,32.0472,32.0959,32.0083,32.0667,188651.0
2024-03-04 12:20:00,32.96,32.97,32.89,32.93,146621.0,32.0667,32.0764,31.9986,32.0375,146621.0
2024-03-04 12:25:00,32.93,32.94,32.89,32.92,233711.0,32.0375,32.0472,31.9986,32.0278,233711.0
2024-03-04 12:30:00,32.92,32.93,32.86,32.88,192162.0,32.0278,32.0375,31.9694,31.9889,192162.0
2024-03-04 12:35:00,32.89,32.9,32.84,32.88,163839.0,31.9986,32.0083,31.95,31.9889,163839.0
2024-03-04 12:40:00,32.88,32.95,32.82,32.95,216938.0,31.9889,32.057,31.9305,32.057,216938.0
2024-03-04 12:45:00,32.95,33.0,32.91,32.98,141446.0,32.057,32.1056,32.0181,32.0862,141446.0
2024-03-04 12:50:00,32.98,32.98,32.92,32.98,145076.0,32.0862,32.0862,32.0278,32.0862,145076.0
2024-03-04 12:55:00,32.98,32.98,32.9,32.97,157181.0,32.0862,32.0862,32.0083,32.0764,157181.0
2024-03-04 13:00:00,32.98,33.01,32.97,32.99,120295.0,32.0862,32.1153,32.0764,32.0959,120295.0
2024-03-04 13:05:00,32.99,33.02,32.93,32.98,146594.0,32.0959,32.1251,32.0375,32.0862,146594.0
2024-03-04 13:10:00,32.98,33.02,32.95,33.02,158624.0,32.0862,32.1251,32.057,32.1251,158624.0
2024-03-04 13:15:00,33.02,33.05,32.99,33.01,164788.0,32.1251,32.1543,32.0959,32.1153,164788.0
2024-03-04 13:20:00,33.01,33.05,32.99,33.05,117850.0,32.1153,32.1543,32.0959,32.1543,117850.0
2024-03-04 13:25:00,33.05,33.06,33.01,33.06,121347.0,32.1543,32.164,32.1153,32.164,121347.0
2024-03-04 13:30:00,33.06,33.11,33.04,33.11,138767.0,32.164,32.2126,32.1445,32.2126,138767.0
2024-03-04 13:35:00,33.11,33.11,33.05,33.05,158799.0,32.2126,32.2126,32.1543,32.1543,158799.0
2024-03-04 13:40:00,33.06,33.06,32.87,32.92,265956.0,32.164,32.164,31.9791,32.0278,265956.0
2024-03-04 13:45:00,32.92,32.97,32.88,32.97,147085.0,32.0278,32.0764,31.9889,32.0764,147085.0
2024-03-04 13:50:00,32.97,33.05,32.96,33.04,134295.0,32.0764,32.1543,32.0667,32.1445,134295.0
2024-03-04 13:55:00,33.03,33.04,32.98,33.01,115971.0,32.1348,32.1445,32.0862,32.1153,115971.0
2024-03-04 14:00:00,33.01,33.02,32.94,32.94,119235.0,32.1153,32.1251,32.0472,32.0472,119235.0
2024-03-04 14:05:00,32.95,33.0,32.91,32.97,102001.0,32.057,32.1056,32.0181,32.0764,102001.0
2024-03-04 14:10:00,32.98,33.01,32.97,33.0,131588.0,32.0862,32.1153,32.0764,32.1056,131588.0
2024-03-04 14:15:00,32.99,33.03,32.98,33.0,103804.0,32.0959,32.1348,32.0862,32.1056,103804.0
2024-03-04 14:20:00,33.0,33.04,32.99,33.04,97522.0,32.1056,32.1445,32.0959,32.1445,97522.0
2024-03-04 14:25:00,33.04,33.08,33.02,33.07,89018.0,32.1445,32.1835,32.1251,32.1737,89018.0
2024-03-04 14:30:00,33.06,33.08,33.03,33.07,160706.0,32.164,32.1835,32.1348,32.1737,160706.0
2024-03-04 14:35:00,33.07,33.16,33.03,33.16,155303.0,32.1737,32.2613,32.1348,32.2613,155303.0
2024-03-04 14:40:00,33.16,33.19,33.12,33.16,177734.0,32.2613,32.2905,32.2224,32.2613,177734.0
2024-03-04 14:45:00,33.16,33.2,33.12,33.2,189701.0,32.2613,32.3002,32.2224,32.3002,189701.0
2024-03-04 14:50:00,33.2,33.25,33.19,33.24,140848.0,32.3002,32.3488,32.2905,32.3391,140848.0
2024-03-04 14:55:00,33.24,33.26,33.18,33.2,157659.0,32.3391,32.3586,32.2807,32.3002,157659.0
2024-03-04 15:00:00,33.21,33.3,33.21,33.28,187158.0,32.3099,32.3975,32.3099,32.378,187158.0
2024-03-04 15:05:00,33.28,33.37,33.26,33.36,202283.0,32.378,32.4656,32.3586,32.4559,202283.0
2024-03-04 15:10:00,33.37,33.4,33.34,33.39,220173.0,32.4656,32.4948,32.4364,32.485,220173.0
2024-03-04 15:15:00,33.39,33.44,33.37,33.4,268984.0,32.485,32.5337,32.4656,32.4948,268984.0
2024-03-04 15:20:00,33.4,33.47,33.36,33.45,321637.0,32.4948,32.5629,32.4559,32.5434,321637.0
2024-03-04 15:25:00,33.45,33.58,33.44,33.54,349092.0,32.5434,32.6699,32.5337,32.631,349092.0
2024-03-04 15:30:00,33.54,33.59,33.46,33.54,382033.0,32.631,32.6796,32.5532,32.631,382033.0
2024-03-04 15:35:00,33.55,33.55,33.45,33.52,516653.0,32.6407,32.6407,32.5434,32.6115,516653.0
2024-03-04 15:40:00,33.52,33.63,33.5,33.62,577309.0,32.6115,32.7185,32.5921,32.7088,577309.0
2024-03-04 15:45:00,33.62,33.63,33.57,33.62,539075.0,32.7088,32.7185,32.6602,32.7088,539075.0
2024-03-04 15:50:00,33.62,33.63,33.5,33.51,669847.0,32.7088,32.7185,32.5921,32.6018,669847.0
2024-03-04 15:55:00,33.51,33.52,33.45,33.47,1632924.0,32.6018,32.6115,32.5434,32.5629,1632924.0
2024-03-05 09:30:00,34.0,34.3,33.9,34.22,847449.0,33.0785,33.3704,32.9812,33.2926,847449.0
2024-03-05 09:35:00,34.22,34.31,33.97,34.03,437525.0,33.2926,33.3801,33.0493,33.1077,437525.0
2024-03-05 09:40:00,34.02,34.12,33.89,33.93,331507.0,33.098,33.1953,32.9715,33.0104,331507.0
2024-03-05 09:45:00,33.93,33.93,33.62,33.65,417447.0,33.0104,33.0104,32.7088,32.738,417447.0
2024-03-05 09:50:00,33.66,33.66,33.5,33.52,290088.0,32.7477,32.7477,32.5921,32.6115,290088.0
2024-03-05 09:55:00,33.53,33.74,33.53,33.74,255617.0,32.6213,32.8256,32.6213,32.8256,255617.0
2024-03-05 10:00:00,33.73,34.06,33.73,34.02,327982.0,32.8158,33.1369,32.8158,33.098,327982.0
2024-03-05 10:05:00,34.01,34.05,33.82,33.84,262178.0,33.0882,33.1272,32.9034,32.9229,262178.0
2024-03-05 10:10:00,33.84,33.96,33.65,33.95,264559.0,32.9229,33.0396,32.738,33.0299,264559.0
2024-03-05 10:15:00,33.95,34.02,33.89,33.9,232084.0,33.0299,33.098,32.9715,32.9812,232084.0
2024-03-05 10:20:00,33.9,33.97,33.79,33.9,241992.0,32.9812,33.0493,32.8742,32.9812,241992.0
2024-03-05 10:25:00,33.9,33.9,33.7,33.74,177373.0,32.9812,32.9812,32.7866,32.8256,177373.0
2024-03-05 10:30:00,33.74,33.8,33.67,33.74,197989.0,32.8256,32.8839,32.7575,32.8256,197989.0
2024-03-05 10:35:00,33.73,33.75,33.57,33.63,243295.0,32.8158,32.8353,32.6602,32.7185,243295.0
2024-03-05 10:40:00,33.63,33.7,33.59,33.64,146546.0,32.7185,32.7866,32.6796,32.7283,146546.0
2024-03-05 10:45:00,33.63,33.69,33.57,33.64,212150.0,32.7185,32.7769,32.6602,32.7283,212150.0
2024-03-05 10:50:00,33.65,33.7,33.52,33.54,207955.0,32.738,32.7866,32.6115,32.631,207955.0
2024-03-05 10:55:00,33.54,33.6,33.47,33.59,193219.0,32.631,32.6894,32.5629,32.6796,193219.0
2024-03-05 11:00:00,33.59,33.66,33.44,33.45,144575.0,32.6796,32.7477,32.5337,32.5434,144575.0
2024-03-05 11:05:00,33.44,33.51,33.4,33.47,121040.0,32.5337,32.6018,32.4948,32.5629,121040.0
2024-03-05 11:10:00,33.47,33.52,33.41,33.52,180305.0,32.5629,32.6115,32.5045,32.6115,180305.0
2024-03-05 11:15:00,33.51,33.52,33.38,33.39,137564.0,32.6018,32.6115,32.4753,32.485,137564.0
2024-03-05 11:20:00,33.39,33.39,33.29,33.34,196007.0,32.485,32.485,32.3878,32.4364,196007.0
2024-03-05 11:25:00,33.33,33.46,33.33,33.4,136627.0,32.4267,32.5532,32.4267,32.4948,136627.0
2024-03-05 11:30:00,33.4,33.45,33.38,33.39,128687.0,32.4948,32.5434,32.4753,32.485,128687.0
2024-03-05 11:35:00,33.39,33.43,33.29,33.3,105299.0,32.485,32.524,32.3878,32.3975,105299.0
2024-03-05 11:40:00,33.3,33.35,33.24,33.34,127644.0,32.3975,32.4461,32.3391,32.4364,127644.0
2024-03-05 11:45:00,33.34,33.37,33.31,33.34,90097.0,32.4364,32.4656,32.4072,32.4364,90097.0
2024-03-05 11:50:00,33.34,33.36,33.33,33.34,99522.0,32.4364,32.4559,32.4267,32.4364,99522.0
2024-03-05 11:55:00,33.34,33.39,33.3,33.38,165885.0,32.4364,32.485,32.3975,32.4753,165885.0
2024-03-05 12:00:00,33.39,33.48,33.34,33.48,125553.0,32.485,32.5726,32.4364,32.5726,125553.0
2024-03-05 12:05:00,33.48,33.5,33.44,33.45,92941.0,32.5726,32.5921,32.5337,32.5434,92941.0
2024-03-05 12:10:00,33.45,33.49,33.41,33.47,78589.0,32.5434,32.5823,32.5045,32.5629,78589.0
2024-03-05 12:15:00,33.47,33.52,33.45,33.51,109399.0,32.5629,32.6115,32.5434,32.6018,109399.0
2024-03-05 12:20:00,33.52,33.57,33.49,33.55,84768.0,32.6115,32.6602,32.5823,32.6407,84768.0
2024-03-05 12:25:00,33.56,33.57,33.51,33.52,110268.0,32.6504,32.6602,32.6018,32.6115,110268.0
2024-03-05 12:30:00,33.52,33.55,33.46,33.55,81711.0,32.6115,32.6407,32.5532,32.6407,81711.0
2024-03-05 12:35:00,33.55,33.57,33.47,33.48,84931.0,32.6407,32.6602,32.5629,32.5726,84931.0
2024-03-05 12:40:00,33.48,33.49,33.37,33.41,81076.0,32.5726,32.5823,32.4656,32.5045,81076.0
2024-03-05 12:45:00,33.41,33.49,33.39,33.46,71145.0,32.5045,32.5823,32.485,32.5532,71145.0
2024-03-05 12:50:00,33.45,33.49,33.43,33.45,62784.0,32.5434,32.5823,32.524,32.5434,62784.0
2024-03-05 12:55:00,33.46,33.48,33.41,33.41,54483.0,32.5532,32.5726,32.5045,32.5045,54483.0
2024-03-05 13:00:00,33.41,33.44,33.34,33.44,171003.0,32.5045,32.5337,32.4364,32.5337,171003.0
2024-03-05 13:05:00,33.44,33.51,33.39,33.51,146407.0,32.5337,32.6018,32.485,32.6018,146407.0
2024-03-05 13:10:00,33.51,33.54,33.5,33.5,50489.0,32.6018,32.631,32.5921,32.5921,50489.0
2024-03-05 13:15:00,33.5,33.53,33.46,33.52,99011.0,32.5921,32.6213,32.5532,32.6115,99011.0
2024-03-05 13:20:00,33.51,33.54,33.5,33.52,49095.0,32.6018,32.631,32.5921,32.6115,49095.0
2024-03-05 13:25:00,33.52,33.58,33.51,33.58,116823.0,32.6115,32.6699,32.6018,32.6699,116823.0
2024-03-05 13:30:00,33.57,33.58,33.49,33.51,89703.0,32.6602,32.6699,32.5823,32.6018,89703.0
2024-03-05 13:35:00,33.51,33.51,33.43,33.44,88859.0,32.6018,32.6018,32.524,32.5337,88859.0
2024-03-05 13:40:00,33.43,33.44,33.38,33.42,94458.0,32.524,32.5337,32.4753,32.5142,94458.0
2024-03-05 13:45:00,33.43,33.55,33.42,33.54,97507.0,32.524,32.6407,32.5142,32.631,97507.0
2024-03-05 13:50:00,33.54,33.57,33.45,33.45,129250.0,32.631,32.6602,32.5434,32.5434,129250.0
2024-03-05 13:55:00,33.45,33.46,33.39,33.46,87137.0,32.5434,32.5532,32.485,32.5532,87137.0
2024-03-05 14:00:00,33.46,33.47,33.42,33.45,97463.0,32.5532,32.5629,32.5142,32.5434,97463.0
2024-03-05 14:05:00,33.45,33.47,33.39,33.47,84032.0,32.5434,32.5629,32.485,32.5629,84032.0
2024-03-05 14:10:00,33.47,33.47,33.42,33.45,76185.0,32.5629,32.5629,32.5142,32.5434,76185.0
2024-03-05 14:15:00,33.45,33.52,33.45,33.49,80399.0,32.5434,32.6115,32.5434,32.5823,80399.0
2024-03-05 14:20:00,33.5,33.52,33.43,33.45,86797.0,32.5921,32.6115,32.524,32.5434,86797.0
2024-03-05 14:25:00,33.46,33.5,33.45,33.5,46608.0,32.5532,32.5921,32.5434,32.5921,46608.0
2024-03-05 14:30:00,33.5,33.52,33.45,33.46,104687.0,32.5921,32.6115,32.5434,32.5532,104687.0
2024-03-05 14:35:00,33.47,33.47,33.43,33.47,72694.0,32.5629,32.5629,32.524,32.5629,72694.0
2024-03-05 14:40:00,33.47,33.48,33.43,33.48,90950.0,32.5629,32.5726,32.524,32.5726,90950.0
2024-03-05 14:45:00,33.48,33.49,33.41,33.41,91737.0,32.5726,32.5823,32.5045,32.5045,91737.0
2024-03-05 14:50:00,33.42,33.43,33.37,33.41,108504.0,32.5142,32.524,32.4656,32.5045,108504.0
2024-03-05 14:55:00,33.41,33.41,33.32,33.36,155507.0,32.5045,32.5045,32.4169,32.4559,155507.0
2024-03-05 15:00:00,33.37,33.4,33.29,33.31,142090.0,32.4656,32.4948,32.3878,32.4072,142090.0
2024-03-05 15:05:00,33.3,33.42,33.3,33.41,87651.0,32.3975,32.5142,32.3975,32.5045,87651.0
2024-03-05 15:10:00,33.41,33.41,33.35,33.37,108391.0,32.5045,32.5045,32.4461,32.4656,108391.0
2024-03-05 15:15:00,33.37,33.37,33.32,33.34,88654.0,32.4656,32.4656,32.4169,32.4364,88654.0
2024-03-05 15:20:00,33.33,33.36,33.3,33.34,127040.0,32.4267,32.4559,32.3975,32.4364,127040.0
2024-03-05 15:25:00,33.34,33.34,33.25,33.26,117633.0,32.4364,32.4364,32.3488,32.3586,117633.0
2024-03-05 15:30:00,33.25,33.39,33.25,33.36,121918.0,32.3488,32.485,32.3488,32.4559,121918.0
2024-03-05 15:35:00,33.35,33.38,33.32,33.32,148127.0,32.4461,32.4753,32.4169,32.4169,148127.0
2024-03-05 15:40:00,33.32,33.32,33.22,33.27,203650.0,32.4169,32.4169,32.3197,32.3683,203650.0
2024-03-05 15:45:00,33.26,33.33,33.23,33.33,237500.0,32.3586,32.4267,32.3294,32.4267,237500.0
2024-03-05 15:50:00,33.33,33.37,33.29,33.34,365509.0,32.4267,32.4656,32.3878,32.4364,365509.0
2024-03-05 15:55:00,33.33,33.36,33.29,33.34,831622.0,32.4267,32.4559,32.3878,32.4364,831622.0
2024-03-06 09:30:00,33.65,33.91,33.65,33.8,532848.0,32.738,32.991,32.738,32.8839,532848.0
2024-03-06 09:35:00,33.79,33.88,33.65,33.87,316830.0,32.8742,32.9618,32.738,32.952,316830.0
2024-03-06 09:40:00,33.87,34.02,33.77,34.0,306152.0,32.952,33.098,32.8547,33.0785,306152.0
2024-03-06 09:45:00,34.0,34.25,33.98,34.17,299910.0,33.0785,33.3217,33.0591,33.2439,299910.0
2024-03-06 09:50:00,34.17,34.28,34.12,34.22,223450.0,33.2439,33.3509,33.1953,33.2926,223450.0
2024-03-06 09:55:00,34.22,34.25,34.16,34.2,169588.0,33.2926,33.3217,33.2342,33.2731,169588.0
2024-03-06 10:00:00,34.2,34.2,33.91,33.95,289499.0,33.2731,33.2731,32.991,33.0299,289499.0
2024-03-06 10:05:00,33.95,34.02,33.86,33.88,234851.0,33.0299,33.098,32.9423,32.9618,234851.0
2024-03-06 10:10:00,33.88,34.0,33.87,33.98,166089.0,32.9618,33.0785,32.952,33.0591,166089.0
2024-03-06 10:15:00,33.95,33.97,33.9,33.92,88563.0,33.0299,33.0493,32.9812,33.0007,88563.0
2024-03-06 10:20:00,33.93,33.96,33.83,33.89,106583.0,33.0104,33.0396,32.9131,32.9715,106583.0
2024-03-06 10:25:00,33.9,33.98,33.88,33.95,94420.0,32.9812,33.0591,32.9618,33.0299,94420.0
2024-03-06 10:30:00,33.95,33.98,33.82,33.84,136661.0,33.0299,33.0591,32.9034,32.9229,136661.0
2024-03-06 10:35:00,33.84,33.92,33.81,33.9,165659.0,32.9229,33.0007,32.8937,32.9812,165659.0
2024-03-06 10:40:00,33.9,33.93,33.81,33.91,87937.0,32.9812,33.0104,32.8937,32.991,87937.0
2024-03-06 10:45:00,33.91,33.98,33.89,33.91,134112.0,32.991,33.0591,32.9715,32.991,134112.0
2024-03-06 10:50:00,33.91,33.98,33.85,33.88,203305.0,32.991,33.0591,32.9326,32.9618,203305.0
2024-03-06 10:55:00,33.89,34.0,33.89,33.97,74423.0,32.9715,33.0785,32.9715,33.0493,74423.0
2024-03-06 11:00:00,33.97,34.04,33.93,34.02,122174.0,33.0493,33.1174,33.0104,33.098,122174.0
2024-03-06 11:05:00,34.01,34.02,33.92,33.94,64647.0,33.0882,33.098,33.0007,33.0201,64647.0
2024-03-06 11:10:00,33.95,34.07,33.95,34.05,207814.0,33.0299,33.1466,33.0299,33.1272,207814.0
2024-03-06 11:15:00,34.05,34.14,34.04,34.1,191555.0,33.1272,33.2147,33.1174,33.1758,191555.0
2024-03-06 11:20:00,34.1,34.11,34.0,34.01,113641.0,33.1758,33.1855,33.0785,33.0882,113641.0
2024-03-06 11:25:00,34.01,34.03,33.99,34.0,80792.0,33.0882,33.1077,33.0688,33.0785,80792.0
2024-03-06 11:30:00,34.0,34.02,33.92,33.92,110777.0,33.0785,33.098,33.0007,33.0007,110777.0
2024-03-06 11:35:00,33.93,34.01,33.9,33.98,170252.0,33.0104,33.0882,32.9812,33.0591,170252.0
2024-03-06 11:40:00,33.99,34.07,33.99,34.05,88538.0,33.0688,33.1466,33.0688,33.1272,88538.0
2024-03-06 11:45:00,34.04,34.05,33.98,33.98,75225.0,33.1174,33.1272,33.0591,33.0591,75225.0
2024-03-06 11:50:00,33.99,34.02,33.94,33.95,103828.0,33.0688,33.098,33.0201,33.0299,103828.0
2024-03-06 11:55:00,33.94,34.07,33.93,34.01,134619.0,33.0201,33.1466,33.0104,33.0882,134619.0
2024-03-06 12:00:00,34.0,34.06,34.0,34.04,70201.0,33.0785,33.1369,33.0785,33.1174,70201.0
2024-03-06 12:05:00,34.05,34.07,34.0,34.04,117802.0,33.1272,33.1466,33.0785,33.1174,117802.0
2024-03-06 12:10:00,34.04,34.04,33.98,34.0,65773.0,33.1174,33.1174,33.0591,33.0785,65773.0
2024-03-06 12:15:00,34.0,34.04,33.99,34.0,85812.0,33.0785,33.1174,33.0688,33.0785,85812.0
2024-03-06 12:20:00,34.01,34.05,34.0,34.02,55286.0,33.0882,33.1272,33.0785,33.098,55286.0
2024-03-06 12:25:00,34.01,34.02,33.98,34.0,64078.0,33.0882,33.098,33.0591,33.0785,64078.0
2024-03-06 12:30:00,34.01,34.02,33.98,34.01,70166.0,33.0882,33.098,33.0591,33.0882,70166.0
2024-03-06 12:35:00,34.01,34.02,33.91,33.91,112221.0,33.0882,33.098,32.991,32.991,112221.0
2024-03-06 12:40:00,33.91,33.98,33.89,33.95,71416.0,32.991,33.0591,32.9715,33.0299,71416.0
2024-03-06 12:45:00,33.94,33.96,33.91,33.95,60559.0,33.0201,33.0396,32.991,33.0299,60559.0
2024-03-06 12:50:00,33.95,33.97,33.93,33.94,50934.0,33.0299,33.0493,33.0104,33.0201,50934.0
2024-03-06 12:55:00,33.95,34.04,33.94,34.04,92512.0,33.0299,33.1174,33.0201,33.1174,92512.0
2024-03-06 13:00:00,34.03,34.08,34.0,34.05,64819.0,33.1077,33.1563,33.0785,33.1272,64819.0
2024-03-06 13:05:00,34.05,34.07,34.02,34.04,38981.0,33.1272,33.1466,33.098,33.1174,38981.0
2024-03-06 13:10:00,34.04,34.1,34.03,34.09,46663.0,33.1174,33.1758,33.1077,33.1661,46663.0
2024-03-06 13:15:00,34.09,34.12,34.07,34.1,49546.0,33.1661,33.1953,33.1466,33.1758,49546.0
2024-03-06 13:20:00,34.1,34.15,34.08,34.1,169648.0,33.1758,33.2245,33.1563,33.1758,169648.0
2024-03-06 13:25:00,34.11,34.13,34.07,34.13,85876.0,33.1855,33.205,33.1466,33.205,85876.0
2024-03-06 13:30:00,34.13,34.16,34.07,34.08,355303.0,33.205,33.2342,33.1466,33.1563,355303.0
2024-03-06 13:35:00,34.08,34.1,34.03,34.09,97271.0,33.1563,33.1758,33.1077,33.1661,97271.0
2024-03-06 13:40:00,34.09,34.12,34.05,34.11,59786.0,33.1661,33.1953,33.1272,33.1855,59786.0
2024-03-06 13:45:00,34.11,34.12,34.04,34.08,79866.0,33.1855,33.1953,33.1174,33.1563,79866.0
2024-03-06 13:50:00,34.07,34.08,33.97,33.99,90086.0,33.1466,33.1563,33.0493,33.0688,90086.0
2024-03-06 13:55:00,33.99,33.99,33.91,33.95,119365.0,33.0688,33.0688,32.991,33.0299,119365.0
2024-03-06 14:00:00,33.95,33.96,33.84,33.84,124786.0,33.0299,33.0396,32.9229,32.9229,124786.0
2024-03-06 14:05:00,33.84,33.87,33.81,33.84,204041.0,32.9229,32.952,32.8937,32.9229,204041.0
2024-03-06 14:10:00,33.84,33.86,33.67,33.67,137960.0,32.9229,32.9423,32.7575,32.7575,137960.0
2024-03-06 14:15:00,33.66,33.71,33.61,33.7,108252.0,32.7477,32.7964,32.6991,32.7866,108252.0
2024-03-06 14:20:00,33.69,33.7,33.62,33.64,72461.0,32.7769,32.7866,32.7088,32.7283,72461.0
2024-03-06 14:25:00,33.63,33.63,33.51,33.54,358277.0,32.7185,32.7185,32.6018,32.631,358277.0
2024-03-06 14:30:00,33.54,33.57,33.51,33.54,125111.0,32.631,32.6602,32.6018,32.631,125111.0
2024-03-06 14:35:00,33.54,33.61,33.52,33.57,75049.0,32.631,32.6991,32.6115,32.6602,75049.0
2024-03-06 14:40:00,33.57,33.58,33.53,33.57,95260.0,32.6602,32.6699,32.6213,32.6602,95260.0
2024-03-06 14:45:00,33.57,33.66,33.55,33.66,68892.0,32.6602,32.7477,32.6407,32.7477,68892.0
2024-03-06 14:50:00,33.66,33.72,33.65,33.67,52294.0,32.7477,32.8061,32.738,32.7575,52294.0
2024-03-06 14:55:00,33.67,33.68,33.62,33.63,65361.0,32.7575,32.7672,32.7088,32.7185,65361.0
2024-03-06 15:00:00,33.63,33.63,33.59,33.63,58716.0,32.7185,32.7185,32.6796,32.7185,58716.0
2024-03-06 15:05:00,33.63,33.64,33.6,33.61,75890.0,32.7185,32.7283,32.6894,32.6991,75890.0
2024-03-06 15:10:00,33.61,33.68,33.61,33.65,94989.0,32.6991,32.7672,32.6991,32.738,94989.0
2024-03-06 15:15:00,33.65,33.67,33.63,33.66,91130.0,32.738,32.7575,32.7185,32.7477,91130.0
2024-03-06 15:20:00,33.65,33.66,33.6,33.61,140112.0,32.738,32.7477,32.6894,32.6991,140112.0
2024-03-06 15:25:00,33.62,33.66,33.6,33.66,103624.0,32.7088,32.7477,32.6894,32.7477,103624.0
2024-03-06 15:30:00,33.66,33.67,33.55,33.57,155625.0,32.7477,32.7575,32.6407,32.6602,155625.0
2024-03-06 15:35:00,33.57,33.58,33.52,33.58,123262.0,32.6602,32.6699,32.6115,32.6699,123262.0
2024-03-06 15:40:00,33.58,33.64,33.57,33.63,139934.0,32.6699,32.7283,32.6602,32.7185,139934.0
2024-03-06 15:45:00,33.63,33.67,33.62,33.65,153463.0,32.7185,32.7575,32.7088,32.738,153463.0
2024-03-06 15:50:00,33.64,33.68,33.61,33.66,391223.0,32.7283,32.7672,32.6991,32.7477,391223.0
2024-03-06 15:55:00,33.66,33.7,33.61,33.62,665831.0,32.7477,32.7866,32.6991,32.7088,665831.0
2024-03-07 09:30:00,33.99,34.16,33.84,33.92,684147.0,33.0688,33.2342,32.9229,33.0007,684147.0
2024-03-07 09:35:00,33.94,33.97,33.8,33.81,144027.0,33.0201,33.0493,32.8839,32.8937,144027.0
2024-03-07 09:40:00,33.81,33.82,33.64,33.7,132498.0,32.8937,32.9034,32.7283,32.7866,132498.0
2024-03-07 09:45:00,33.7,34.03,33.69,33.97,259958.0,32.7866,33.1077,32.7769,33.0493,259958.0
2024-03-07 09:50:00,33.98,34.14,33.97,34.14,145782.0,33.0591,33.2147,33.0493,33.2147,145782.0
2024-03-07 09:55:00,34.14,34.17,34.07,34.14,176223.0,33.2147,33.2439,33.1466,33.2147,176223.0
2024-03-07 10:00:00,34.14,34.2,34.1,34.17,107421.0,33.2147,33.2731,33.1758,33.2439,107421.0
2024-03-07 10:05:00,34.18,34.19,34.08,34.12,135226.0,33.2536,33.2634,33.1563,33.1953,135226.0
2024-03-07 10:10:00,34.13,34.23,34.11,34.14,139457.0,33.205,33.3023,33.1855,33.2147,139457.0
2024-03-07 10:15:00,34.14,34.14,33.93,33.95,125797.0,33.2147,33.2147,33.0104,33.0299,125797.0
2024-03-07 10:20:00,33.94,33.94,33.81,33.89,93316.0,33.0201,33.0201,32.8937,32.9715,93316.0
2024-03-07 10:25:00,33.88,33.94,33.85,33.88,71910.0,32.9618,33.0201,32.9326,32.9618,71910.0
2024-03-07 10:30:00,33.87,33.99,33.84,33.99,78240.0,32.952,33.0688,32.9229,33.0688,78240.0
2024-03-07 10:35:00,34.0,34.06,33.97,34.04,84549.0,33.0785,33.1369,33.0493,33.1174,84549.0
2024-03-07 10:40:00,34.04,34.08,34.01,34.02,76891.0,33.1174,33.1563,33.0882,33.098,76891.0
2024-03-07 10:45:00,34.03,34.05,33.97,34.02,74959.0,33.1077,33.1272,33.0493,33.098,74959.0
2024-03-07 10:50:00,34.02,34.04,33.95,33.96,86796.0,33.098,33.1174,33.0299,33.0396,86796.0
2024-03-07 10:55:00,33.96,34.01,33.94,34.01,78553.0,33.0396,33.0882,33.0201,33.0882,78553.0
2024-03-07 11:00:00,34.01,34.03,33.94,33.94,91663.0,33.0882,33.1077,33.0201,33.0201,91663.0
2024-03-07 11:05:00,33.94,33.98,33.9,33.93,75965.0,33.0201,33.0591,32.9812,33.0104,75965.0
2024-03-07 11:10:00,33.94,33.95,33.81,33.85,94833.0,33.0201,33.0299,32.8937,32.9326,94833.0
2024-03-07 11:15:00,33.85,33.94,33.82,33.93,105520.0,32.9326,33.0201,32.9034,33.0104,105520.0
2024-03-07 11:20:00,33.93,33.94,33.86,33.94,51705.0,33.0104,33.0201,32.9423,33.0201,51705.0
2024-03-07 11:25:00,33.93,33.94,33.83,33.84,148673.0,33.0104,33.0201,32.9131,32.9229,148673.0
2024-03-07 11:30:00,33.84,33.86,33.72,33.73,120260.0,32.9229,32.9423,32.8061,32.8158,120260.0
2024-03-07 11:35:00,33.74,33.77,33.71,33.72,108072.0,32.8256,32.8547,32.7964,32.8061,108072.0
2024-03-07 11:40:00,33.71,33.76,33.71,33.75,73381.0,32.7964,32.845,32.7964,32.8353,73381.0
2024-03-07 11:45:00,33.75,33.77,33.7,33.77,95273.0,32.8353,32.8547,32.7866,32.8547,95273.0
2024-03-07 11:50:00,33.77,33.8,33.69,33.7,76982.0,32.8547,32.8839,32.7769,32.7866,76982.0
2024-03-07 11:55:00,33.7,33.7,33.6,33.7,149106.0,32.7866,32.7866,32.6894,32.7866,149106.0
2024-03-07 12:00:00,33.7,33.78,33.69,33.73,51483.0,32.7866,32.8645,32.7769,32.8158,51483.0
2024-03-07 12:05:00,33.73,33.75,33.73,33.73,49598.0,32.8158,32.8353,32.8158,32.8158,49598.0
2024-03-07 12:10:00,33.73,33.75,33.71,33.73,50855.0,32.8158,32.8353,32.7964,32.8158,50855.0
2024-03-07 12:15:00,33.74,33.79,33.73,33.78,57405.0,32.8256,32.8742,32.8158,32.8645,57405.0
2024-03-07 12:20:00,33.77,33.77,33.75,33.76,39108.0,32.8547,32.8547,32.8353,32.845,39108.0
2024-03-07 12:25:00,33.76,33.77,33.71,33.75,38918.0,32.845,32.8547,32.7964,32.8353,38918.0
2024-03-07 12:30:00,33.75,33.76,33.69,33.69,58129.0,32.8353,32.845,32.7769,32.7769,58129.0
2024-03-07 12:35:00,33.7,33.7,33.65,33.7,70090.0,32.7866,32.7866,32.738,32.7866,70090.0
2024-03-07 12:40:00,33.7,33.7,33.62,33.64,40569.0,32.7866,32.7866,32.7088,32.7283,40569.0
2024-03-07 12:45:00,33.65,33.71,33.63,33.7,42495.0,32.738,32.7964,32.7185,32.7866,42495.0
2024-03-07 12:50:00,33.7,33.7,33.67,33.68,50086.0,32.7866,32.7866,32.7575,32.7672,50086.0
2024-03-07 12:55:00,33.69,33.73,33.66,33.69,85923.0,32.7769,32.8158,32.7477,32.7769,85923.0
2024-03-07 13:00:00,33.69,33.71,33.66,33.68,89183.0,32.7769,32.7964,32.7477,32.7672,89183.0
2024-03-07 13:05:00,33.67,33.7,33.65,33.7,45346.0,32.7575,32.7866,32.738,32.7866,45346.0
2024-03-07 13:10:00,33.7,33.7,33.6,33.62,77259.0,32.7866,32.7866,32.6894,32.7088,77259.0
2024-03-07 13:15:00,33.62,33.66,33.61,33.62,56287.0,32.7088,32.7477,32.6991,32.7088,56287.0
2024-03-07 13:20:00,33.63,33.64,33.61,33.61,40728.0,32.7185,32.7283,32.6991,32.6991,40728.0
2024-03-07 13:25:00,33.61,33.7,33.6,33.7,51900.0,32.6991,32.7866,32.6894,32.7866,51900.0
2024-03-07 13:30:00,33.7,33.72,33.68,33.7,64598.0,32.7866,32.8061,32.7672,32.7866,64598.0
2024-03-07 13:35:00,33.69,33.7,33.65,33.67,36234.0,32.7769,32.7866,32.738,32.7575,36234.0
2024-03-07 13:40:00,33.68,33.71,33.65,33.71,51736.0,32.7672,32.7964,32.738,32.7964,51736.0
2024-03-07 13:45:00,33.71,33.71,33.67,33.69,34551.0,32.7964,32.7964,32.7575,32.7769,34551.0
2024-03-07 13:50:00,33.69,33.71,33.67,33.7,40036.0,32.7769,32.7964,32.7575,32.7866,40036.0
2024-03-07 13:55:00,33.7,33.72,33.68,33.68,51128.0,32.7866,32.8061,32.7672,32.7672,51128.0
2024-03-07 14:00:00,33.69,33.73,33.67,33.72,56694.0,32.7769,32.8158,32.7575,32.8061,56694.0
2024-03-07 14:05:00,33.72,33.74,33.71,33.72,51293.0,32.8061,32.8256,32.7964,32.8061,51293.0
2024-03-07 14:10:00,33.72,33.77,33.7,33.77,40645.0,32.8061,32.8547,32.7866,32.8547,40645.0
2024-03-07 14:15:00,33.77,33.82,33.75,33.82,55279.0,32.8547,32.9034,32.8353,32.9034,55279.0
2024-03-07 14:20:00,33.82,33.82,33.75,33.76,48571.0,32.9034,32.9034,32.8353,32.845,48571.0
2024-03-07 14:25:00,33.76,33.81,33.75,33.81,56460.0,32.845,32.8937,32.8353,32.8937,56460.0
2024-03-07 14:30:00,33.8,33.84,33.79,33.8,80494.0,32.8839,32.9229,32.8742,32.8839,80494.0
2024-03-07 14:35:00,33.8,33.81,33.79,33.81,70730.0,32.8839,32.8937,32.8742,32.8937,70730.0
2024-03-07 14:40:00,33.82,33.84,33.8,33.82,40058.0,32.9034,32.9229,32.8839,32.9034,40058.0
2024-03-07 14:45:00,33.82,33.84,33.8,33.82,43039.0,32.9034,32.9229,32.8839,32.9034,43039.0
2024-03-07 14:50:00,33.81,33.85,33.81,33.84,63082.0,32.8937,32.9326,32.8937,32.9229,63082.0
2024-03-07 14:55:00,33.84,33.85,33.81,33.84,72347.0,32.9229,32.9326,32.8937,32.9229,72347.0
2024-03-07 15:00:00,33.85,33.87,33.84,33.84,76777.0,32.9326,32.952,32.9229,32.9229,76777.0
2024-03-07 15:05:00,33.84,33.85,33.8,33.83,71231.0,32.9229,32.9326,32.8839,32.9131,71231.0
2024-03-07 15:10:00,33.83,33.85,33.81,33.83,75285.0,32.9131,32.9326,32.8937,32.9131,75285.0
2024-03-07 15:15:00,33.84,33.88,33.83,33.88,80907.0,32.9229,32.9618,32.9131,32.9618,80907.0
2024-03-07 15:20:00,33.88,33.94,33.87,33.94,66874.0,32.9618,33.0201,32.952,33.0201,66874.0
2024-03-07 15:25:00,33.94,33.99,33.93,33.98,151806.0,33.0201,33.0688,33.0104,33.0591,151806.0
2024-03-07 15:30:00,33.98,34.0,33.96,33.98,147442.0,33.0591,33.0785,33.0396,33.0591,147442.0
2024-03-07 15:35:00,33.98,33.99,33.93,33.97,107146.0,33.0591,33.0688,33.0104,33.0493,107146.0
2024-03-07 15:40:00,33.96,33.98,33.92,33.94,124637.0,33.0396,33.0591,33.0007,33.0201,124637.0
2024-03-07 15:45:00,33.94,33.96,33.91,33.91,142343.0,33.0201,33.0396,32.991,32.991,142343.0
2024-03-07 15:50:00,33.91,33.93,33.87,33.91,285821.0,32.991,33.0104,32.952,32.991,285821.0
2024-03-07 15:55:00,33.92,33.95,33.9,33.9,866798.0,33.0007,33.0299,32.9812,32.9812,866798.0
2024-03-08 09:30:00,34.14,34.28,33.84,33.86,522514.0,33.2147,33.3509,32.9229,32.9423,522514.0
2024-03-08 09:35:00,33.86,33.92,33.76,33.8,292824.0,32.9423,33.0007,32.845,32.8839,292824.0
2024-03-08 09:40:00,33.81,34.04,33.81,33.94,207829.0,32.8937,33.1174,32.8937,33.0201,207829.0
2024-03-08 09:45:00,33.94,34.07,33.89,33.96,153719.0,33.0201,33.1466,32.9715,33.0396,153719.0
2024-03-08 09:50:00,33.96,34.11,33.95,34.01,140142.0,33.0396,33.1855,33.0299,33.0882,140142.0
2024-03-08 09:55:00,33.99,34.08,33.97,34.07,205307.0,33.0688,33.1563,33.0493,33.1466,205307.0
2024-03-08 10:00:00,34.06,34.09,33.98,34.02,133681.0,33.1369,33.1661,33.0591,33.098,133681.0
2024-03-08 10:05:00,34.02,34.03,33.87,33.87,212527.0,33.098,33.1077,32.952,32.952,212527.0
2024-03-08 10:10:00,33.87,33.92,33.81,33.84,170392.0,32.952,33.0007,32.8937,32.9229,170392.0
2024-03-08 10:15:00,33.85,33.91,33.81,33.83,91798.0,32.9326,32.991,32.8937,32.9131,91798.0
2024-03-08 10:20:00,33.83,33.95,33.82,33.9,171360.0,32.9131,33.0299,32.9034,32.9812,171360.0
2024-03-08 10:25:00,33.89,34.0,33.78,33.92,206087.0,32.9715,33.0785,32.8645,33.0007,206087.0
2024-03-08 10:30:00,33.91,33.99,33.89,33.97,173610.0,32.991,33.0688,32.9715,33.0493,173610.0
2024-03-08 10:35:00,33.96,34.1,33.96,34.06,141537.0,33.0396,33.1758,33.0396,33.1369,141537.0
2024-03-08 10:40:00,34.07,34.08,33.98,33.99,110064.0,33.1466,33.1563,33.0591,33.0688,110064.0
2024-03-08 10:45:00,34.0,34.06,33.98,34.05,98863.0,33.0785,33.1369,33.0591,33.1272,98863.0
2024-03-08 10:50:00,34.04,34.07,33.99,34.03,64723.0,33.1174,33.1466,33.0688,33.1077,64723.0
2024-03-08 10:55:00,34.03,34.07,34.02,34.04,74451.0,33.1077,33.1466,33.098,33.1174,74451.0
2024-03-08 11:00:00,34.04,34.05,33.98,34.0,104905.0,33.1174,33.1272,33.0591,33.0785,104905.0
2024-03-08 11:05:00,34.01,34.05,33.99,34.05,57668.0,33.0882,33.1272,33.0688,33.1272,57668.0
2024-03-08 11:10:00,34.05,34.06,33.93,33.99,166230.0,33.1272,33.1369,33.0104,33.0688,166230.0
2024-03-08 11:15:00,33.98,34.02,33.89,33.89,136709.0,33.0591,33.098,32.9715,32.9715,136709.0
2024-03-08 11:20:00,33.89,33.92,33.86,33.92,70835.0,32.9715,33.0007,32.9423,33.0007,70835.0
2024-03-08 11:25:00,33.91,33.99,33.91,33.98,52932.0,32.991,33.0688,32.991,33.0591,52932.0
2024-03-08 11:30:00,33.99,34.04,33.96,33.98,76279.0,33.0688,33.1174,33.0396,33.0591,76279.0
2024-03-08 11:35:00,33.97,34.07,33.97,34.07,83992.0,33.0493,33.1466,33.0493,33.1466,83992.0
2024-03-08 11:40:00,34.07,34.09,34.02,34.04,130385.0,33.1466,33.1661,33.098,33.1174,130385.0
2024-03-08 11:45:00,34.04,34.18,34.03,34.15,125696.0,33.1174,33.2536,33.1077,33.2245,125696.0
2024-03-08 11:50:00,34.15,34.17,34.1,34.13,54161.0,33.2245,33.2439,33.1758,33.205,54161.0
2024-03-08 11:55:00,34.13,34.17,34.06,34.16,91347.0,33.205,33.2439,33.1369,33.2342,91347.0
2024-03-08 12:00:00,34.16,34.28,34.16,34.28,144165.0,33.2342,33.3509,33.2342,33.3509,144165.0
2024-03-08 12:05:00,34.27,34.35,34.26,34.27,153971.0,33.3412,33.419,33.3315,33.3412,153971.0
2024-03-08 12:10:00,34.28,34.29,34.19,34.25,51951.0,33.3509,33.3607,33.2634,33.3217,51951.0
2024-03-08 12:15:00,34.25,34.32,34.23,34.31,60493.0,33.3217,33.3898,33.3023,33.3801,60493.0
2024-03-08 12:20:00,34.31,34.31,34.26,34.27,47718.0,33.3801,33.3801,33.3315,33.3412,47718.0
2024-03-08 12:25:00,34.28,34.32,34.27,34.29,77181.0,33.3509,33.3898,33.3412,33.3607,77181.0
2024-03-08 12:30:00,34.29,34.34,34.25,34.29,107031.0,33.3607,33.4093,33.3217,33.3607,107031.0
2024-03-08 12:35:00,34.28,34.3,34.24,34.25,70586.0,33.3509,33.3704,33.312,33.3217,70586.0
2024-03-08 12:40:00,34.24,34.26,34.16,34.17,83957.0,33.312,33.3315,33.2342,33.2439,83957.0
2024-03-08 12:45:00,34.16,34.17,34.12,34.15,62791.0,33.2342,33.2439,33.1953,33.2245,62791.0
2024-03-08 12:50:00,34.15,34.15,34.09,34.09,28916.0,33.2245,33.2245,33.1661,33.1661,28916.0
2024-03-08 12:55:00,34.09,34.16,34.06,34.15,58123.0,33.1661,33.2342,33.1369,33.2245,58123.0
2024-03-08 13:00:00,34.14,34.16,34.09,34.12,87709.0,33.2147,33.2342,33.1661,33.1953,87709.0
2024-03-08 13:05:00,34.13,34.14,34.09,34.12,59442.0,33.205,33.2147,33.1661,33.1953,59442.0
2024-03-08 13:10:00,34.13,34.18,34.12,34.16,46403.0,33.205,33.2536,33.1953,33.2342,46403.0
2024-03-08 13:15:00,34.15,34.17,34.1,34.11,64939.0,33.2245,33.2439,33.1758,33.1855,64939.0
2024-03-08 13:20:00,34.11,34.15,34.11,34.14,61840.0,33.1855,33.2245,33.1855,33.2147,61840.0
2024-03-08 13:25:00,34.14,34.22,34.14,34.2,60407.0,33.2147,33.2926,33.2147,33.2731,60407.0
2024-03-08 13:30:00,34.19,34.21,34.17,34.18,70194.0,33.2634,33.2828,33.2439,33.2536,70194.0
2024-03-08 13:35:00,34.18,34.18,34.11,34.13,91573.0,33.2536,33.2536,33.1855,33.205,91573.0
2024-03-08 13:40:00,34.12,34.17,34.11,34.17,68359.0,33.1953,33.2439,33.1855,33.2439,68359.0
2024-03-08 13:45:00,34.17,34.17,34.13,34.14,35577.0,33.2439,33.2439,33.205,33.2147,35577.0
2024-03-08 13:50:00,34.13,34.14,34.1,34.13,86496.0,33.205,33.2147,33.1758,33.205,86496.0
2024-03-08 13:55:00,34.12,34.16,34.09,34.15,111979.0,33.1953,33.2342,33.1661,33.2245,111979.0
2024-03-08 14:00:00,34.15,34.17,34.11,34.12,109431.0,33.2245,33.2439,33.1855,33.1953,109431.0
2024-03-08 14:05:00,34.12,34.12,33.97,34.02,179400.0,33.1953,33.1953,33.0493,33.098,179400.0
2024-03-08 14:10:00,34.02,34.06,33.96,33.97,115106.0,33.098,33.1369,33.0396,33.0493,115106.0
2024-03-08 14:15:00,33.97,33.99,33.94,33.98,47570.0,33.0493,33.0688,33.0201,33.0591,47570.0
2024-03-08 14:20:00,33.98,34.07,33.97,34.05,50544.0,33.0591,33.1466,33.0493,33.1272,50544.0
2024-03-08 14:25:00,34.06,34.06,33.99,34.05,126733.0,33.1369,33.1369,33.0688,33.1272,126733.0
2024-03-08 14:30:00,34.05,34.16,34.05,34.15,118031.0,33.1272,33.2342,33.1272,33.2245,118031.0
2024-03-08 14:35:00,34.15,34.16,34.12,34.16,59110.0,33.2245,33.2342,33.1953,33.2342,59110.0
2024-03-08 14:40:00,34.15,34.19,34.14,34.17,54472.0,33.2245,33.2634,33.2147,33.2439,54472.0
2024-03-08 14:45:00,34.18,34.18,34.14,34.15,54865.0,33.2536,33.2536,33.2147,33.2245,54865.0
2024-03-08 14:50:00,34.15,34.19,34.14,34.18,55661.0,33.2245,33.2634,33.2147,33.2536,55661.0
2024-03-08 14:55:00,34.18,34.24,34.17,34.23,72077.0,33.2536,33.312,33.2439,33.3023,72077.0
2024-03-08 15:00:00,34.24,34.27,34.2,34.27,100064.0,33.312,33.3412,33.2731,33.3412,100064.0
2024-03-08 15:05:00,34.27,34.28,34.25,34.26,44540.0,33.3412,33.3509,33.3217,33.3315,44540.0
2024-03-08 15:10:00,34.25,34.26,34.2,34.2,99294.0,33.3217,33.3315,33.2731,33.2731,99294.0
2024-03-08 15:15:00,34.2,34.26,34.2,34.22,103148.0,33.2731,33.3315,33.2731,33.2926,103148.0
2024-03-08 15:20:00,34.22,34.22,34.17,34.18,57278.0,33.2926,33.2926,33.2439,33.2536,57278.0
2024-03-08 15:25:00,34.17,34.21,34.15,34.15,69209.0,33.2439,33.2828,33.2245,33.2245,69209.0
2024-03-08 15:30:00,34.16,34.21,34.15,34.2,129523.0,33.2342,33.2828,33.2245,33.2731,129523.0
2024-03-08 15:35:00,34.2,34.21,34.1,34.1,67509.0,33.2731,33.2828,33.1758,33.1758,67509.0
2024-03-08 15:40:00,34.1,34.15,34.07,34.07,117917.0,33.1758,33.2245,33.1466,33.1466,117917.0
2024-03-08 15:45:00,34.08,34.12,34.06,34.08,213875.0,33.1563,33.1953,33.1369,33.1563,213875.0
2024-03-08 15:50:00,34.08,34.11,34.04,34.05,241455.0,33.1563,33.1855,33.1174,33.1272,241455.0
2024-03-08 15:55:00,34.04,34.05,33.9,33.91,859249.0,33.1174,33.1272,32.9812,32.991,859249.0
2024-03-11 09:30:00,34.13,34.63,33.89,34.36,689840.0,33.205,33.6914,32.9715,33.4288,689840.0
2024-03-11 09:35:00,34.36,34.75,34.35,34.68,287365.0,33.4288,33.8082,33.419,33.7401,287365.0
2024-03-11 09:40:00,34.67,34.72,34.55,34.65,262715.0,33.7304,33.779,33.6136,33.7109,262715.0
2024-03-11 09:45:00,34.64,34.71,34.51,34.54,176021.0,33.7012,33.7693,33.5747,33.6039,176021.0
2024-03-11 09:50:00,34.53,34.55,34.37,34.43,193488.0,33.5942,33.6136,33.4385,33.4969,193488.0
2024-03-11 09:55:00,34.43,34.44,34.34,34.4,169695.0,33.4969,33.5066,33.4093,33.4677,169695.0
2024-03-11 10:00:00,34.4,34.43,34.3,34.39,202170.0,33.4677,33.4969,33.3704,33.4579,202170.0
2024-03-11 10:05:00,34.39,34.48,34.39,34.45,138102.0,33.4579,33.5455,33.4579,33.5163,138102.0
2024-03-11 10:10:00,34.45,34.52,34.41,34.51,109119.0,33.5163,33.5844,33.4774,33.5747,109119.0
2024-03-11 10:15:00,34.52,34.57,34.48,34.56,143708.0,33.5844,33.6331,33.5455,33.6233,143708.0
2024-03-11 10:20:00,34.56,34.59,34.47,34.52,134978.0,33.6233,33.6525,33.5358,33.5844,134978.0
2024-03-11 10:25:00,34.52,34.67,34.51,34.65,187604.0,33.5844,33.7304,33.5747,33.7109,187604.0
2024-03-11 10:30:00,34.65,34.77,34.64,34.77,222039.0,33.7109,33.8276,33.7012,33.8276,222039.0
2024-03-11 10:35:00,34.77,34.81,34.72,34.8,207099.0,33.8276,33.8666,33.779,33.8568,207099.0
2024-03-11 10:40:00,34.8,34.99,34.79,34.98,181763.0,33.8568,34.0417,33.8471,34.032,181763.0
2024-03-11 10:45:00,34.98,35.01,34.88,34.99,361922.0,34.032,34.0611,33.9347,34.0417,361922.0
2024-03-11 10:50:00,35.0,35.01,34.92,34.95,202020.0,34.0514,34.0611,33.9736,34.0028,202020.0
2024-03-11 10:55:00,34.95,35.01,34.93,35.01,178520.0,34.0028,34.0611,33.9833,34.0611,178520.0
2024-03-11 11:00:00,35.01,35.01,34.93,35.01,300151.0,34.0611,34.0611,33.9833,34.0611,300151.0
2024-03-11 11:05:00,35.01,35.07,34.99,35.05,272193.0,34.0611,34.1195,34.0417,34.1001,272193.0
2024-03-11 11:10:00,35.04,35.11,35.01,35.1,176121.0,34.0903,34.1584,34.0611,34.1487,176121.0
2024-03-11 11:15:00,35.1,35.1,34.98,35.01,263463.0,34.1487,34.1487,34.032,34.0611,263463.0
2024-03-11 11:20:00,35.01,35.02,34.81,34.87,201376.0,34.0611,34.0709,33.8666,33.9249,201376.0
2024-03-11 11:25:00,34.86,34.94,34.85,34.89,139548.0,33.9152,33.993,33.9055,33.9444,139548.0
2024-03-11 11:30:00,34.88,35.04,34.85,35.02,455965.0,33.9347,34.0903,33.9055,34.0709,455965.0
2024-03-11 11:35:00,35.02,35.16,35.02,35.15,207626.0,34.0709,34.2071,34.0709,34.1973,207626.0
2024-03-11 11:40:00,35.15,35.18,35.09,35.12,145854.0,34.1973,34.2265,34.139,34.1682,145854.0
2024-03-11 11:45:00,35.13,35.15,34.99,35.05,247966.0,34.1779,34.1973,34.0417,34.1001,247966.0
2024-03-11 11:50:00,35.05,35.12,35.02,35.1,77273.0,34.1001,34.1682,34.0709,34.1487,77273.0
2024-03-11 11:55:00,35.11,35.12,35.01,35.11,158358.0,34.1584,34.1682,34.0611,34.1584,158358.0
2024-03-11 12:00:00,35.1,35.13,35.04,35.04,116032.0,34.1487,34.1779,34.0903,34.0903,116032.0
2024-03-11 12:05:00,35.04,35.15,35.04,35.15,104935.0,34.0903,34.1973,34.0903,34.1973,104935.0
2024-03-11 12:10:00,35.15,35.17,35.07,35.08,121422.0,34.1973,34.2168,34.1195,34.1292,121422.0
2024-03-11 12:15:00,35.09,35.1,35.04,35.05,83043.0,34.139,34.1487,34.0903,34.1001,83043.0
2024-03-11 12:20:00,35.04,35.08,34.99,35.05,101071.0,34.0903,34.1292,34.0417,34.1001,101071.0
2024-03-11 12:25:00,35.05,35.07,34.99,35.02,104152.0,34.1001,34.1195,34.0417,34.0709,104152.0
2024-03-11 12:30:00,35.01,35.03,34.99,35.03,109057.0,34.0611,34.0806,34.0417,34.0806,109057.0
2024-03-11 12:35:00,35.03,35.05,35.02,35.05,82882.0,34.0806,34.1001,34.0709,34.1001,82882.0
2024-03-11 12:40:00,35.05,35.18,35.04,35.18,142807.0,34.1001,34.2265,34.0903,34.2265,142807.0
2024-03-11 12:45:00,35.18,35.21,35.12,35.19,153159.0,34.2265,34.2557,34.1682,34.2363,153159.0
2024-03-11 12:50:00,35.19,35.25,35.16,35.24,130827.0,34.2363,34.2946,34.2071,34.2849,130827.0
2024-03-11 12:55:00,35.24,35.27,35.23,35.25,113866.0,34.2849,34.3141,34.2752,34.2946,113866.0
2024-03-11 13:00:00,35.24,35.27,35.22,35.24,106644.0,34.2849,34.3141,34.2655,34.2849,106644.0
2024-03-11 13:05:00,35.24,35.25,35.15,35.18,100748.0,34.2849,34.2946,34.1973,34.2265,100748.0
2024-03-11 13:10:00,35.19,35.24,35.17,35.2,119623.0,34.2363,34.2849,34.2168,34.246,119623.0
2024-03-11 13:15:00,35.19,35.2,35.13,35.14,159325.0,34.2363,34.246,34.1779,34.1876,159325.0
2024-03-11 13:20:00,35.14,35.15,35.08,35.15,103054.0,34.1876,34.1973,34.1292,34.1973,103054.0
2024-03-11 13:25:00,35.15,35.2,35.15,35.18,101253.0,34.1973,34.246,34.1973,34.2265,101253.0
2024-03-11 13:30:00,35.18,35.19,35.12,35.13,86574.0,34.2265,34.2363,34.1682,34.1779,86574.0
2024-03-11 13:35:00,35.13,35.14,35.08,35.14,108379.0,34.1779,34.1876,34.1292,34.1876,108379.0
2024-03-11 13:40:00,35.14,35.18,35.13,35.15,79543.0,34.1876,34.2265,34.1779,34.1973,79543.0
2024-03-11 13:45:00,35.15,35.17,35.13,35.14,71046.0,34.1973,34.2168,34.1779,34.1876,71046.0
2024-03-11 13:50:00,35.14,35.15,35.05,35.15,138735.0,34.1876,34.1973,34.1001,34.1973,138735.0
2024-03-11 13:55:00,35.15,35.24,35.15,35.19,221723.0,34.1973,34.2849,34.1973,34.2363,221723.0
2024-03-11 14:00:00,35.19,35.23,35.17,35.19,122511.0,34.2363,34.2752,34.2168,34.2363,122511.0
2024-03-11 14:05:00,35.19,35.22,35.17,35.2,133584.0,34.2363,34.2655,34.2168,34.246,133584.0
2024-03-11 14:10:00,35.2,35.23,35.18,35.2,184714.0,34.246,34.2752,34.2265,34.246,184714.0
2024-03-11 14:15:00,35.2,35.25,35.18,35.19,121696.0,34.246,34.2946,34.2265,34.2363,121696.0
2024-03-11 14:20:00,35.18,35.19,35.13,35.14,165662.0,34.2265,34.2363,34.1779,34.1876,165662.0
2024-03-11 14:25:00,35.13,35.21,35.13,35.2,92338.0,34.1779,34.2557,34.1779,34.246,92338.0
2024-03-11 14:30:00,35.19,35.23,35.17,35.22,185478.0,34.2363,34.2752,34.2168,34.2655,185478.0
2024-03-11 14:35:00,35.22,35.25,35.15,35.19,308232.0,34.2655,34.2946,34.1973,34.2363,308232.0
2024-03-11 14:40:00,35.18,35.21,35.11,35.12,201651.0,34.2265,34.2557,34.1584,34.1682,201651.0
2024-03-11 14:45:00,35.12,35.12,35.04,35.1,114703.0,34.1682,34.1682,34.0903,34.1487,114703.0
2024-03-11 14:50:00,35.11,35.2,35.07,35.19,234868.0,34.1584,34.246,34.1195,34.2363,234868.0
2024-03-11 14:55:00,35.2,35.27,35.19,35.24,150192.0,34.246,34.3141,34.2363,34.2849,150192.0
2024-03-11 15:00:00,35.23,35.28,35.21,35.25,168201.0,34.2752,34.3238,34.2557,34.2946,168201.0
2024-03-11 15:05:00,35.25,35.34,35.25,35.29,196298.0,34.2946,34.3822,34.2946,34.3336,196298.0
2024-03-11 15:10:00,35.29,35.35,35.28,35.35,150479.0,34.3336,34.3919,34.3238,34.3919,150479.0
2024-03-11 15:15:00,35.34,35.46,35.34,35.35,310229.0,34.3822,34.4989,34.3822,34.3919,310229.0
2024-03-11 15:20:00,35.35,35.37,35.24,35.35,223452.0,34.3919,34.4114,34.2849,34.3919,223452.0
2024-03-11 15:25:00,35.34,35.42,35.31,35.32,334737.0,34.3822,34.46,34.353,34.3627,334737.0
2024-03-11 15:30:00,35.31,35.34,35.19,35.2,203161.0,34.353,34.3822,34.2363,34.246,203161.0
2024-03-11 15:35:00,35.21,35.31,35.18,35.23,417841.0,34.2557,34.353,34.2265,34.2752,417841.0
2024-03-11 15:40:00,35.23,35.3,35.18,35.22,455802.0,34.2752,34.3433,34.2265,34.2655,455802.0
2024-03-11 15:45:00,35.22,35.27,35.15,35.16,370423.0,34.2655,34.3141,34.1973,34.2071,370423.0
2024-03-11 15:50:00,35.16,35.28,35.15,35.25,752697.0,34.2071,34.3238,34.1973,34.2946,752697.0
2024-03-11 15:55:00,35.26,35.3,35.23,35.25,1033937.0,34.3044,34.3433,34.2752,34.2946,1033937.0
2024-03-12 09:30:00,34.49,34.5,34.21,34.28,809440.0,33.5552,33.565,33.2828,33.3509,809440.0
2024-03-12 09:35:00,34.28,34.32,33.96,34.04,350212.0,33.3509,33.3898,33.0396,33.1174,350212.0
2024-03-12 09:40:00,34.05,34.3,34.0,34.28,282721.0,33.1272,33.3704,33.0785,33.3509,282721.0
2024-03-12 09:45:00,34.29,34.31,34.06,34.07,252255.0,33.3607,33.3801,33.1369,33.1466,252255.0
2024-03-12 09:50:00,34.07,34.16,34.05,34.14,329033.0,33.1466,33.2342,33.1272,33.2147,329033.0
2024-03-12 09:55:00,34.13,34.2,34.08,34.12,219355.0,33.205,33.2731,33.1563,33.1953,219355.0
2024-03-12 10:00:00,34.13,34.24,33.9,33.91,253932.0,33.205,33.312,32.9812,32.991,253932.0
2024-03-12 10:05:00,33.91,33.93,33.83,33.85,235482.0,32.991,33.0104,32.9131,32.9326,235482.0
2024-03-12 10:10:00,33.86,33.89,33.81,33.82,226830.0,32.9423,32.9715,32.8937,32.9034,226830.0
2024-03-12 10:15:00,33.83,33.93,33.82,33.9,156430.0,32.9131,33.0104,32.9034,32.9812,156430.0
2024-03-12 10:20:00,33.9,34.04,33.89,34.04,152575.0,32.9812,33.1174,32.9715,33.1174,152575.0
2024-03-12 10:25:00,34.04,34.06,33.99,34.06,149528.0,33.1174,33.1369,33.0688,33.1369,149528.0
2024-03-12 10:30:00,34.06,34.11,34.03,34.11,121297.0,33.1369,33.1855,33.1077,33.1855,121297.0
2024-03-12 10:35:00,34.11,34.12,34.05,34.07,98616.0,33.1855,33.1953,33.1272,33.1466,98616.0
2024-03-12 10:40:00,34.06,34.19,34.05,34.15,98995.0,33.1369,33.2634,33.1272,33.2245,98995.0
2024-03-12 10:45:00,34.14,34.16,34.04,34.15,101155.0,33.2147,33.2342,33.1174,33.2245,101155.0
2024-03-12 10:50:00,34.15,34.19,34.09,34.15,114196.0,33.2245,33.2634,33.1661,33.2245,114196.0
2024-03-12 10:55:00,34.15,34.15,34.01,34.04,130745.0,33.2245,33.2245,33.0882,33.1174,130745.0
2024-03-12 11:00:00,34.04,34.09,34.0,34.08,79690.0,33.1174,33.1661,33.0785,33.1563,79690.0
2024-03-12 11:05:00,34.07,34.14,34.03,34.14,67344.0,33.1466,33.2147,33.1077,33.2147,67344.0
2024-03-12 11:10:00,34.14,34.14,34.08,34.11,56440.0,33.2147,33.2147,33.1563,33.1855,56440.0
2024-03-12 11:15:00,34.12,34.14,34.04,34.05,88591.0,33.1953,33.2147,33.1174,33.1272,88591.0
2024-03-12 11:20:00,34.05,34.1,34.02,34.08,89542.0,33.1272,33.1758,33.098,33.1563,89542.0
2024-03-12 11:25:00,34.08,34.09,34.01,34.03,51458.0,33.1563,33.1661,33.0882,33.1077,51458.0
2024-03-12 11:30:00,34.02,34.05,34.02,34.04,40297.0,33.098,33.1272,33.098,33.1174,40297.0
2024-03-12 11:35:00,34.04,34.1,34.03,34.07,65253.0,33.1174,33.1758,33.1077,33.1466,65253.0
2024-03-12 11:40:00,34.06,34.1,34.02,34.08,64133.0,33.1369,33.1758,33.098,33.1563,64133.0
2024-03-12 11:45:00,34.07,34.11,34.07,34.09,60931.0,33.1466,33.1855,33.1466,33.1661,60931.0
2024-03-12 11:50:00,34.09,34.17,34.08,34.14,87036.0,33.1661,33.2439,33.1563,33.2147,87036.0
2024-03-12 11:55:00,34.14,34.17,34.13,34.16,47617.0,33.2147,33.2439,33.205,33.2342,47617.0
2024-03-12 12:00:00,34.16,34.16,34.11,34.11,52489.0,33.2342,33.2342,33.1855,33.1855,52489.0
2024-03-12 12:05:00,34.11,34.12,33.97,33.98,124530.0,33.1855,33.1953,33.0493,33.0591,124530.0
2024-03-12 12:10:00,33.97,34.0,33.93,33.96,88956.0,33.0493,33.0785,33.0104,33.0396,88956.0
2024-03-12 12:15:00,33.95,33.96,33.86,33.94,111432.0,33.0299,33.0396,32.9423,33.0201,111432.0
2024-03-12 12:20:00,33.94,34.0,33.93,33.99,42115.0,33.0201,33.0785,33.0104,33.0688,42115.0
2024-03-12 12:25:00,33.99,34.0,33.97,33.98,49793.0,33.0688,33.0785,33.0493,33.0591,49793.0
2024-03-12 12:30:00,33.98,33.98,33.92,33.95,78947.0,33.0591,33.0591,33.0007,33.0299,78947.0
2024-03-12 12:35:00,33.95,33.98,33.93,33.95,62880.0,33.0299,33.0591,33.0104,33.0299,62880.0
2024-03-12 12:40:00,33.95,33.96,33.91,33.91,92133.0,33.0299,33.0396,32.991,32.991,92133.0
2024-03-12 12:45:00,33.92,33.94,33.87,33.94,114849.0,33.0007,33.0201,32.952,33.0201,114849.0
2024-03-12 12:50:00,33.93,33.98,33.92,33.96,64259.0,33.0104,33.0591,33.0007,33.0396,64259.0
2024-03-12 12:55:00,33.97,33.97,33.93,33.94,107716.0,33.0493,33.0493,33.0104,33.0201,107716.0
2024-03-12 13:00:00,33.94,33.95,33.8,33.8,154136.0,33.0201,33.0299,32.8839,32.8839,154136.0
2024-03-12 13:05:00,33.81,33.83,33.76,33.82,129637.0,32.8937,32.9131,32.845,32.9034,129637.0
2024-03-12 13:10:00,33.82,33.83,33.78,33.82,60261.0,32.9034,32.9131,32.8645,32.9034,60261.0
2024-03-12 13:15:00,33.81,33.82,33.75,33.77,69156.0,32.8937,32.9034,32.8353,32.8547,69156.0
2024-03-12 13:20:00,33.77,33.81,33.75,33.75,71977.0,32.8547,32.8937,32.8353,32.8353,71977.0
2024-03-12 13:25:00,33.76,33.77,33.73,33.73,131827.0,32.845,32.8547,32.8158,32.8158,131827.0
2024-03-12 13:30:00,33.74,33.75,33.68,33.75,98592.0,32.8256,32.8353,32.7672,32.8353,98592.0
2024-03-12 13:35:00,33.75,33.83,33.73,33.79,73311.0,32.8353,32.9131,32.8158,32.8742,73311.0
2024-03-12 13:40:00,33.8,33.8,33.75,33.75,46042.0,32.8839,32.8839,32.8353,32.8353,46042.0
2024-03-12 13:45:00,33.75,33.78,33.72,33.76,48072.0,32.8353,32.8645,32.8061,32.845,48072.0
2024-03-12 13:50:00,33.76,33.79,33.75,33.77,62001.0,32.845,32.8742,32.8353,32.8547,62001.0
2024-03-12 13:55:00,33.77,33.81,33.76,33.78,53709.0,32.8547,32.8937,32.845,32.8645,53709.0
2024-03-12 14:00:00,33.78,33.78,33.71,33.75,55598.0,32.8645,32.8645,32.7964,32.8353,55598.0
2024-03-12 14:05:00,33.74,33.77,33.74,33.75,37277.0,32.8256,32.8547,32.8256,32.8353,37277.0
2024-03-12 14:10:00,33.74,33.75,33.71,33.72,83120.0,32.8256,32.8353,32.7964,32.8061,83120.0
2024-03-12 14:15:00,33.72,33.72,33.67,33.7,84596.0,32.8061,32.8061,32.7575,32.7866,84596.0
2024-03-12 14:20:00,33.7,33.75,33.7,33.74,40243.0,32.7866,32.8353,32.7866,32.8256,40243.0
2024-03-12 14:25:00,33.73,33.8,33.73,33.8,73964.0,32.8158,32.8839,32.8158,32.8839,73964.0
2024-03-12 14:30:00,33.8,33.85,33.77,33.78,67899.0,32.8839,32.9326,32.8547,32.8645,67899.0
2024-03-12 14:35:00,33.77,33.81,33.76,33.8,59999.0,32.8547,32.8937,32.845,32.8839,59999.0
2024-03-12 14:40:00,33.8,33.81,33.73,33.73,54425.0,32.8839,32.8937,32.8158,32.8158,54425.0
2024-03-12 14:45:00,33.73,33.77,33.72,33.72,87977.0,32.8158,32.8547,32.8061,32.8061,87977.0
2024-03-12 14:50:00,33.72,33.73,33.7,33.72,65557.0,32.8061,32.8158,32.7866,32.8061,65557.0
2024-03-12 14:55:00,33.72,33.77,33.69,33.75,135424.0,32.8061,32.8547,32.7769,32.8353,135424.0
2024-03-12 15:00:00,33.74,33.75,33.69,33.72,84758.0,32.8256,32.8353,32.7769,32.8061,84758.0
2024-03-12 15:05:00,33.71,33.79,33.71,33.79,52855.0,32.7964,32.8742,32.7964,32.8742,52855.0
2024-03-12 15:10:00,33.79,33.83,33.78,33.8,134921.0,32.8742,32.9131,32.8645,32.8839,134921.0
2024-03-12 15:15:00,33.8,33.83,33.78,33.79,84612.0,32.8839,32.9131,32.8645,32.8742,84612.0
2024-03-12 15:20:00,33.8,33.83,33.78,33.8,80787.0,32.8839,32.9131,32.8645,32.8839,80787.0
2024-03-12 15:25:00,33.81,33.84,33.81,33.83,75868.0,32.8937,32.9229,32.8937,32.9131,75868.0
2024-03-12 15:30:00,33.82,33.89,33.78,33.85,223986.0,32.9034,32.9715,32.8645,32.9326,223986.0
2024-03-12 15:35:00,33.86,33.94,33.82,33.93,308762.0,32.9423,33.0201,32.9034,33.0104,308762.0
2024-03-12 15:40:00,33.92,33.96,33.87,33.89,248214.0,33.0007,33.0396,32.952,32.9715,248214.0
2024-03-12 15:45:00,33.89,33.93,33.88,33.92,215150.0,32.9715,33.0104,32.9618,33.0007,215150.0
2024-03-12 15:50:00,33.91,33.93,33.85,33.92,266778.0,32.991,33.0104,32.9326,33.0007,266778.0
2024-03-12 15:55:00,33.93,33.96,33.88,33.89,741306.0,33.0104,33.0396,32.9618,32.9715,741306.0
2024-03-13 09:30:00,34.14,34.53,34.04,34.45,496000.0,33.2147,33.5942,33.1174,33.5163,496000.0
2024-03-13 09:35:00,34.47,34.47,34.3,34.45,193820.0,33.5358,33.5358,33.3704,33.5163,193820.0
2024-03-13 09:40:00,34.46,34.51,34.37,34.4,139980.0,33.526,33.5747,33.4385,33.4677,139980.0
2024-03-13 09:45:00,34.4,34.63,34.4,34.57,224385.0,33.4677,33.6914,33.4677,33.6331,224385.0
2024-03-13 09:50:00,34.56,34.6,34.47,34.59,149325.0,33.6233,33.6623,33.5358,33.6525,149325.0
2024-03-13 09:55:00,34.59,34.62,34.4,34.45,248823.0,33.6525,33.6817,33.4677,33.5163,248823.0
2024-03-13 10:00:00,34.45,34.51,34.3,34.33,212665.0,33.5163,33.5747,33.3704,33.3996,212665.0
2024-03-13 10:05:00,34.32,34.37,34.22,34.28,125145.0,33.3898,33.4385,33.2926,33.3509,125145.0
2024-03-13 10:10:00,34.27,34.29,34.2,34.28,96065.0,33.3412,33.3607,33.2731,33.3509,96065.0
2024-03-13 10:15:00,34.27,34.31,34.21,34.26,112149.0,33.3412,33.3801,33.2828,33.3315,112149.0
2024-03-13 10:20:00,34.26,34.29,34.21,34.23,163558.0,33.3315,33.3607,33.2828,33.3023,163558.0
2024-03-13 10:25:00,34.23,34.24,34.13,34.19,129479.0,33.3023,33.312,33.205,33.2634,129479.0
2024-03-13 10:30:00,34.19,34.19,34.1,34.15,219869.0,33.2634,33.2634,33.1758,33.2245,219869.0
2024-03-13 10:35:00,34.16,34.29,34.15,34.29,133726.0,33.2342,33.3607,33.2245,33.3607,133726.0
2024-03-13 10:40:00,34.29,34.31,34.2,34.21,75056.0,33.3607,33.3801,33.2731,33.2828,75056.0
2024-03-13 10:45:00,34.22,34.24,34.16,34.18,83274.0,33.2926,33.312,33.2342,33.2536,83274.0
2024-03-13 10:50:00,34.18,34.24,34.13,34.22,155125.0,33.2536,33.312,33.205,33.2926,155125.0
2024-03-13 10:55:00,34.22,34.3,34.2,34.23,290031.0,33.2926,33.3704,33.2731,33.3023,290031.0
2024-03-13 11:00:00,34.22,34.3,34.19,34.26,185986.0,33.2926,33.3704,33.2634,33.3315,185986.0
2024-03-13 11:05:00,34.27,34.27,34.2,34.27,137000.0,33.3412,33.3412,33.2731,33.3412,137000.0
2024-03-13 11:10:00,34.27,34.3,34.17,34.23,191419.0,33.3412,33.3704,33.2439,33.3023,191419.0
2024-03-13 11:15:00,34.23,34.29,34.2,34.27,176792.0,33.3023,33.3607,33.2731,33.3412,176792.0
2024-03-13 11:20:00,34.27,34.36,34.26,34.28,185559.0,33.3412,33.4288,33.3315,33.3509,185559.0
2024-03-13 11:25:00,34.29,34.41,34.25,34.41,301809.0,33.3607,33.4774,33.3217,33.4774,301809.0
2024-03-13 11:30:00,34.41,34.44,34.38,34.39,90823.0,33.4774,33.5066,33.4482,33.4579,90823.0
2024-03-13 11:35:00,34.39,34.47,34.38,34.43,80228.0,33.4579,33.5358,33.4482,33.4969,80228.0
2024-03-13 11:40:00,34.43,34.47,34.42,34.44,51778.0,33.4969,33.5358,33.4871,33.5066,51778.0
2024-03-13 11:45:00,34.44,34.48,34.37,34.45,125984.0,33.5066,33.5455,33.4385,33.5163,125984.0
2024-03-13 11:50:00,34.45,34.5,34.41,34.48,83639.0,33.5163,33.565,33.4774,33.5455,83639.0
2024-03-13 11:55:00,34.48,34.5,34.44,34.46,64505.0,33.5455,33.565,33.5066,33.526,64505.0
2024-03-13 12:00:00,34.45,34.5,34.43,34.48,88090.0,33.5163,33.565,33.4969,33.5455,88090.0
2024-03-13 12:05:00,34.47,34.49,34.44,34.47,54100.0,33.5358,33.5552,33.5066,33.5358,54100.0
2024-03-13 12:10:00,34.47,34.47,34.42,34.45,64775.0,33.5358,33.5358,33.4871,33.5163,64775.0
2024-03-13 12:15:00,34.46,34.5,34.45,34.48,77308.0,33.526,33.565,33.5163,33.5455,77308.0
2024-03-13 12:20:00,34.48,34.5,34.47,34.47,41311.0,33.5455,33.565,33.5358,33.5358,41311.0
2024-03-13 12:25:00,34.48,34.5,34.41,34.42,102989.0,33.5455,33.565,33.4774,33.4871,102989.0
2024-03-13 12:30:00,34.43,34.5,34.42,34.45,79197.0,33.4969,33.565,33.4871,33.5163,79197.0
2024-03-13 12:35:00,34.45,34.48,34.41,34.48,41061.0,33.5163,33.5455,33.4774,33.5455,41061.0
2024-03-13 12:40:00,34.48,34.54,34.44,34.54,85147.0,33.5455,33.6039,33.5066,33.6039,85147.0
2024-03-13 12:45:00,34.54,34.56,34.5,34.51,82882.0,33.6039,33.6233,33.565,33.5747,82882.0
2024-03-13 12:50:00,34.51,34.52,34.44,34.46,58706.0,33.5747,33.5844,33.5066,33.526,58706.0
2024-03-13 12:55:00,34.46,34.49,34.45,34.47,39007.0,33.526,33.5552,33.5163,33.5358,39007.0
2024-03-13 13:00:00,34.47,34.5,34.41,34.42,98586.0,33.5358,33.565,33.4774,33.4871,98586.0
2024-03-13 13:05:00,34.42,34.48,34.4,34.47,59061.0,33.4871,33.5455,33.4677,33.5358,59061.0
2024-03-13 13:10:00,34.47,34.55,34.46,34.54,78828.0,33.5358,33.6136,33.526,33.6039,78828.0
2024-03-13 13:15:00,34.54,34.56,34.5,34.52,64963.0,33.6039,33.6233,33.565,33.5844,64963.0
2024-03-13 13:20:00,34.52,34.59,34.52,34.57,110998.0,33.5844,33.6525,33.5844,33.6331,110998.0
2024-03-13 13:25:00,34.57,34.59,34.53,34.57,95749.0,33.6331,33.6525,33.5942,33.6331,95749.0
2024-03-13 13:30:00,34.56,34.58,34.55,34.56,73726.0,33.6233,33.6428,33.6136,33.6233,73726.0
2024-03-13 13:35:00,34.57,34.58,34.56,34.57,43567.0,33.6331,33.6428,33.6233,33.6331,43567.0
2024-03-13 13:40:00,34.57,34.59,34.56,34.59,35760.0,33.6331,33.6525,33.6233,33.6525,35760.0
2024-03-13 13:45:00,34.59,34.59,34.49,34.49,98301.0,33.6525,33.6525,33.5552,33.5552,98301.0
2024-03-13 13:50:00,34.49,34.49,34.41,34.41,41758.0,33.5552,33.5552,33.4774,33.4774,41758.0
2024-03-13 13:55:00,34.41,34.43,34.38,34.39,83535.0,33.4774,33.4969,33.4482,33.4579,83535.0
2024-03-13 14:00:00,34.39,34.46,34.37,34.46,43152.0,33.4579,33.526,33.4385,33.526,43152.0
2024-03-13 14:05:00,34.45,34.46,34.38,34.38,59641.0,33.5163,33.526,33.4482,33.4482,59641.0
2024-03-13 14:10:00,34.39,34.44,34.38,34.43,39624.0,33.4579,33.5066,33.4482,33.4969,39624.0
2024-03-13 14:15:00,34.43,34.44,34.35,34.36,83387.0,33.4969,33.5066,33.419,33.4288,83387.0
2024-03-13 14:20:00,34.36,34.38,34.29,34.3,137706.0,33.4288,33.4482,33.3607,33.3704,137706.0
2024-03-13 14:25:00,34.31,34.34,34.29,34.31,107064.0,33.3801,33.4093,33.3607,33.3801,107064.0
2024-03-13 14:30:00,34.31,34.37,34.3,34.36,83219.0,33.3801,33.4385,33.3704,33.4288,83219.0
2024-03-13 14:35:00,34.36,34.38,34.34,34.34,123377.0,33.4288,33.4482,33.4093,33.4093,123377.0
2024-03-13 14:40:00,34.34,34.37,34.33,34.37,79102.0,33.4093,33.4385,33.3996,33.4385,79102.0
2024-03-13 14:45:00,34.37,34.44,34.37,34.39,68459.0,33.4385,33.5066,33.4385,33.4579,68459.0
2024-03-13 14:50:00,34.39,34.4,34.37,34.38,67501.0,33.4579,33.4677,33.4385,33.4482,67501.0
2024-03-13 14:55:00,34.38,34.44,34.38,34.43,69736.0,33.4482,33.5066,33.4482,33.4969,69736.0
2024-03-13 15:00:00,34.43,34.48,34.42,34.44,74564.0,33.4969,33.5455,33.4871,33.5066,74564.0
2024-03-13 15:05:00,34.43,34.49,34.4,34.45,277861.0,33.4969,33.5552,33.4677,33.5163,277861.0
2024-03-13 15:10:00,34.44,34.45,34.37,34.37,287392.0,33.5066,33.5163,33.4385,33.4385,287392.0
2024-03-13 15:15:00,34.38,34.38,34.32,34.34,82315.0,33.4482,33.4482,33.3898,33.4093,82315.0
2024-03-13 15:20:00,34.33,34.4,34.31,34.4,81142.0,33.3996,33.4677,33.3801,33.4677,81142.0
2024-03-13 15:25:00,34.4,34.4,34.25,34.28,112595.0,33.4677,33.4677,33.3217,33.3509,112595.0
2024-03-13 15:30:00,34.29,34.33,34.28,34.33,141285.0,33.3607,33.3996,33.3509,33.3996,141285.0
2024-03-13 15:35:00,34.33,34.34,34.3,34.31,111244.0,33.3996,33.4093,33.3704,33.3801,111244.0
2024-03-13 15:40:00,34.31,34.31,34.27,34.27,185414.0,33.3801,33.3801,33.3412,33.3412,185414.0
2024-03-13 15:45:00,34.27,34.33,34.26,34.32,195975.0,33.3412,33.3996,33.3315,33.3898,195975.0
2024-03-13 15:50:00,34.32,34.34,34.28,34.32,238499.0,33.3898,33.4093,33.3509,33.3898,238499.0
2024-03-13 15:55:00,34.32,34.39,34.31,34.39,604155.0,33.3898,33.4579,33.3801,33.4579,604155.0
2024-03-14 09:30:00,33.84,33.93,33.66,33.83,470132.0,32.9229,33.0104,32.7477,32.9131,470132.0
2024-03-14 09:35:00,33.85,33.97,33.82,33.97,178822.0,32.9326,33.0493,32.9034,33.0493,178822.0
2024-03-14 09:40:00,33.97,34.03,33.91,33.94,124796.0,33.0493,33.1077,32.991,33.0201,124796.0
2024-03-14 09:45:00,33.93,33.96,33.75,33.82,251361.0,33.0104,33.0396,32.8353,32.9034,251361.0
2024-03-14 09:50:00,33.82,33.94,33.82,33.91,126026.0,32.9034,33.0201,32.9034,32.991,126026.0
2024-03-14 09:55:00,33.92,33.96,33.86,33.89,108735.0,33.0007,33.0396,32.9423,32.9715,108735.0
2024-03-14 10:00:00,33.89,34.14,33.88,34.14,135351.0,32.9715,33.2147,32.9618,33.2147,135351.0
2024-03-14 10:05:00,34.14,34.2,34.02,34.18,153181.0,33.2147,33.2731,33.098,33.2536,153181.0
2024-03-14 10:10:00,34.19,34.2,34.08,34.13,239369.0,33.2634,33.2731,33.1563,33.205,239369.0
2024-03-14 10:15:00,34.12,34.26,34.12,34.25,155331.0,33.1953,33.3315,33.1953,33.3217,155331.0
2024-03-14 10:20:00,34.24,34.3,34.15,34.22,294300.0,33.312,33.3704,33.2245,33.2926,294300.0
2024-03-14 10:25:00,34.22,34.38,34.2,34.28,200816.0,33.2926,33.4482,33.2731,33.3509,200816.0
2024-03-14 10:30:00,34.28,34.44,34.28,34.39,145039.0,33.3509,33.5066,33.3509,33.4579,145039.0
2024-03-14 10:35:00,34.4,34.49,34.4,34.45,198683.0,33.4677,33.5552,33.4677,33.5163,198683.0
2024-03-14 10:40:00,34.45,34.57,34.44,34.54,201921.0,33.5163,33.6331,33.5066,33.6039,201921.0
2024-03-14 10:45:00,34.55,34.55,34.35,34.35,200578.0,33.6136,33.6136,33.419,33.419,200578.0
2024-03-14 10:50:00,34.35,34.36,34.19,34.2,154698.0,33.419,33.4288,33.2634,33.2731,154698.0
2024-03-14 10:55:00,34.2,34.32,34.19,34.32,105595.0,33.2731,33.3898,33.2634,33.3898,105595.0
2024-03-14 11:00:00,34.31,34.33,34.18,34.28,102566.0,33.3801,33.3996,33.2536,33.3509,102566.0
2024-03-14 11:05:00,34.29,34.3,34.26,34.3,76710.0,33.3607,33.3704,33.3315,33.3704,76710.0
2024-03-14 11:10:00,34.31,34.31,34.19,34.24,75645.0,33.3801,33.3801,33.2634,33.312,75645.0
2024-03-14 11:15:00,34.25,34.25,34.14,34.15,77794.0,33.3217,33.3217,33.2147,33.2245,77794.0
2024-03-14 11:20:00,34.14,34.2,34.12,34.18,76469.0,33.2147,33.2731,33.1953,33.2536,76469.0
2024-03-14 11:25:00,34.18,34.32,34.17,34.3,177590.0,33.2536,33.3898,33.2439,33.3704,177590.0
2024-03-14 11:30:00,34.3,34.42,34.29,34.34,198322.0,33.3704,33.4871,33.3607,33.4093,198322.0
2024-03-14 11:35:00,34.33,34.34,34.27,34.3,135165.0,33.3996,33.4093,33.3412,33.3704,135165.0
2024-03-14 11:40:00,34.3,34.36,34.28,34.34,169226.0,33.3704,33.4288,33.3509,33.4093,169226.0
2024-03-14 11:45:00,34.34,34.38,34.23,34.34,273798.0,33.4093,33.4482,33.3023,33.4093,273798.0
2024-03-14 11:50:00,34.34,34.39,34.32,34.37,195750.0,33.4093,33.4579,33.3898,33.4385,195750.0
2024-03-14 11:55:00,34.38,34.47,34.35,34.46,168582.0,33.4482,33.5358,33.419,33.526,168582.0
2024-03-14 12:00:00,34.45,34.47,34.41,34.43,85077.0,33.5163,33.5358,33.4774,33.4969,85077.0
2024-03-14 12:05:00,34.43,34.49,34.42,34.48,124209.0,33.4969,33.5552,33.4871,33.5455,124209.0
2024-03-14 12:10:00,34.48,34.51,34.45,34.49,136259.0,33.5455,33.5747,33.5163,33.5552,136259.0
2024-03-14 12:15:00,34.48,34.51,34.42,34.42,110886.0,33.5455,33.5747,33.4871,33.4871,110886.0
2024-03-14 12:20:00,34.41,34.5,34.4,34.48,238226.0,33.4774,33.565,33.4677,33.5455,238226.0
2024-03-14 12:25:00,34.48,34.49,34.44,34.45,161544.0,33.5455,33.5552,33.5066,33.5163,161544.0
2024-03-14 12:30:00,34.45,34.52,34.43,34.52,101014.0,33.5163,33.5844,33.4969,33.5844,101014.0
2024-03-14 12:35:00,34.52,34.57,34.49,34.51,223689.0,33.5844,33.6331,33.5552,33.5747,223689.0
2024-03-14 12:40:00,34.5,34.52,34.45,34.5,120648.0,33.565,33.5844,33.5163,33.565,120648.0
2024-03-14 12:45:00,34.5,34.56,34.49,34.54,84930.0,33.565,33.6233,33.5552,33.6039,84930.0
2024-03-14 12:50:00,34.54,34.55,34.51,34.52,69565.0,33.6039,33.6136,33.5747,33.5844,69565.0
2024-03-14 12:55:00,34.52,34.55,34.47,34.48,126551.0,33.5844,33.6136,33.5358,33.5455,126551.0
2024-03-14 13:00:00,34.49,34.51,34.46,34.47,170547.0,33.5552,33.5747,33.526,33.5358,170547.0
2024-03-14 13:05:00,34.47,34.51,34.43,34.5,214677.0,33.5358,33.5747,33.4969,33.565,214677.0
2024-03-14 13:10:00,34.5,34.53,34.49,34.52,88361.0,33.565,33.5942,33.5552,33.5844,88361.0
2024-03-14 13:15:00,34.52,34.52,34.44,34.47,124875.0,33.5844,33.5844,33.5066,33.5358,124875.0
2024-03-14 13:20:00,34.47,34.5,34.42,34.47,184053.0,33.5358,33.565,33.4871,33.5358,184053.0
2024-03-14 13:25:00,34.47,34.52,34.46,34.52,129508.0,33.5358,33.5844,33.526,33.5844,129508.0
2024-03-14 13:30:00,34.5,34.5,34.45,34.49,99235.0,33.565,33.565,33.5163,33.5552,99235.0
2024-03-14 13:35:00,34.48,34.49,34.4,34.42,92372.0,33.5455,33.5552,33.4677,33.4871,92372.0
2024-03-14 13:40:00,34.41,34.42,34.32,34.34,100458.0,33.4774,33.4871,33.3898,33.4093,100458.0
2024-03-14 13:45:00,34.33,34.38,34.32,34.37,117663.0,33.3996,33.4482,33.3898,33.4385,117663.0
2024-03-14 13:50:00,34.37,34.45,34.35,34.44,77999.0,33.4385,33.5163,33.419,33.5066,77999.0
2024-03-14 13:55:00,34.44,34.44,34.38,34.41,71048.0,33.5066,33.5066,33.4482,33.4774,71048.0
2024-03-14 14:00:00,34.41,34.46,34.4,34.43,88616.0,33.4774,33.526,33.4677,33.4969,88616.0
2024-03-14 14:05:00,34.43,34.47,34.42,34.46,82745.0,33.4969,33.5358,33.4871,33.526,82745.0
2024-03-14 14:10:00,34.46,34.49,34.43,34.48,87816.0,33.526,33.5552,33.4969,33.5455,87816.0
2024-03-14 14:15:00,34.48,34.49,34.37,34.4,81431.0,33.5455,33.5552,33.4385,33.4677,81431.0
2024-03-14 14:20:00,34.39,34.4,34.34,34.36,51927.0,33.4579,33.4677,33.4093,33.4288,51927.0
2024-03-14 14:25:00,34.35,34.35,34.29,34.29,96158.0,33.419,33.419,33.3607,33.3607,96158.0
2024-03-14 14:30:00,34.29,34.3,34.16,34.17,114571.0,33.3607,33.3704,33.2342,33.2439,114571.0
2024-03-14 14:35:00,34.17,34.19,34.12,34.18,100129.0,33.2439,33.2634,33.1953,33.2536,100129.0
2024-03-14 14:40:00,34.18,34.2,34.15,34.16,102577.0,33.2536,33.2731,33.2245,33.2342,102577.0
2024-03-14 14:45:00,34.17,34.18,34.09,34.13,156479.0,33.2439,33.2536,33.1661,33.205,156479.0
2024-03-14 14:50:00,34.14,34.2,34.13,34.15,104893.0,33.2147,33.2731,33.205,33.2245,104893.0
2024-03-14 14:55:00,34.15,34.17,34.05,34.05,203881.0,33.2245,33.2439,33.1272,33.1272,203881.0
2024-03-14 15:00:00,34.05,34.12,34.05,34.09,169306.0,33.1272,33.1953,33.1272,33.1661,169306.0
2024-03-14 15:05:00,34.09,34.15,34.06,34.15,71201.0,33.1661,33.2245,33.1369,33.2245,71201.0
2024-03-14 15:10:00,34.14,34.17,34.08,34.13,136198.0,33.2147,33.2439,33.1563,33.205,136198.0
2024-03-14 15:15:00,34.13,34.13,34.02,34.02,161194.0,33.205,33.205,33.098,33.098,161194.0
2024-03-14 15:20:00,34.02,34.05,33.98,33.98,114850.0,33.098,33.1272,33.0591,33.0591,114850.0
2024-03-14 15:25:00,33.98,34.05,33.98,34.05,130242.0,33.0591,33.1272,33.0591,33.1272,130242.0
2024-03-14 15:30:00,34.05,34.06,34.03,34.04,83379.0,33.1272,33.1369,33.1077,33.1174,83379.0
2024-03-14 15:35:00,34.04,34.04,33.92,33.96,226768.0,33.1174,33.1174,33.0007,33.0396,226768.0
2024-03-14 15:40:00,33.96,34.04,33.94,34.02,245099.0,33.0396,33.1174,33.0201,33.098,245099.0
2024-03-14 15:45:00,34.02,34.08,33.97,34.07,368672.0,33.098,33.1563,33.0493,33.1466,368672.0
2024-03-14 15:50:00,34.09,34.12,34.05,34.11,528263.0,33.1661,33.1953,33.1272,33.1855,528263.0
2024-03-14 15:55:00,34.11,34.22,34.1,34.22,907258.0,33.1855,33.2926,33.1758,33.2926,907258.0
2024-03-15 09:30:00,33.48,33.66,33.37,33.41,1829982.0,32.5726,32.7477,32.4656,32.5045,1829982.0
2024-03-15 09:35:00,33.39,33.61,33.38,33.48,395663.0,32.485,32.6991,32.4753,32.5726,395663.0
2024-03-15 09:40:00,33.49,33.7,33.48,33.6,329994.0,32.5823,32.7866,32.5726,32.6894,329994.0
2024-03-15 09:45:00,33.61,33.69,33.54,33.58,216895.0,32.6991,32.7769,32.631,32.6699,216895.0
2024-03-15 09:50:00,33.58,33.69,33.58,33.69,194954.0,32.6699,32.7769,32.6699,32.7769,194954.0
2024-03-15 09:55:00,33.69,33.69,33.55,33.57,138000.0,32.7769,32.7769,32.6407,32.6602,138000.0
2024-03-15 10:00:00,33.55,33.82,33.52,33.8,331697.0,32.6407,32.9034,32.6115,32.8839,331697.0
2024-03-15 10:05:00,33.8,33.89,33.67,33.89,241540.0,32.8839,32.9715,32.7575,32.9715,241540.0
2024-03-15 10:10:00,33.89,34.01,33.87,33.95,221747.0,32.9715,33.0882,32.952,33.0299,221747.0
2024-03-15 10:15:00,33.95,34.06,33.91,33.98,209744.0,33.0299,33.1369,32.991,33.0591,209744.0
2024-03-15 10:20:00,33.98,33.99,33.74,33.76,183151.0,33.0591,33.0688,32.8256,32.845,183151.0
2024-03-15 10:25:00,33.76,33.85,33.66,33.66,168117.0,32.845,32.9326,32.7477,32.7477,168117.0
2024-03-15 10:30:00,33.66,33.78,33.65,33.75,164547.0,32.7477,32.8645,32.738,32.8353,164547.0
2024-03-15 10:35:00,33.76,33.82,33.74,33.8,105931.0,32.845,32.9034,32.8256,32.8839,105931.0
2024-03-15 10:40:00,33.79,33.83,33.77,33.81,119880.0,32.8742,32.9131,32.8547,32.8937,119880.0
2024-03-15 10:45:00,33.8,33.85,33.8,33.85,105352.0,32.8839,32.9326,32.8839,32.9326,105352.0
2024-03-15 10:50:00,33.85,33.92,33.81,33.91,77817.0,32.9326,33.0007,32.8937,32.991,77817.0
2024-03-15 10:55:00,33.91,33.92,33.82,33.84,143477.0,32.991,33.0007,32.9034,32.9229,143477.0
2024-03-15 11:00:00,33.84,33.85,33.78,33.8,108871.0,32.9229,32.9326,32.8645,32.8839,108871.0
2024-03-15 11:05:00,33.8,33.86,33.8,33.82,111974.0,32.8839,32.9423,32.8839,32.9034,111974.0
2024-03-15 11:10:00,33.81,33.86,33.76,33.78,110080.0,32.8937,32.9423,32.845,32.8645,110080.0
2024-03-15 11:15:00,33.79,33.86,33.78,33.81,85185.0,32.8742,32.9423,32.8645,32.8937,85185.0
2024-03-15 11:20:00,33.8,33.83,33.76,33.79,74258.0,32.8839,32.9131,32.845,32.8742,74258.0
2024-03-15 11:25:00,33.79,33.82,33.76,33.77,63792.0,32.8742,32.9034,32.845,32.8547,63792.0
2024-03-15 11:30:00,33.77,33.81,33.75,33.76,80286.0,32.8547,32.8937,32.8353,32.845,80286.0
2024-03-15 11:35:00,33.76,33.83,33.76,33.82,84343.0,32.845,32.9131,32.845,32.9034,84343.0
2024-03-15 11:40:00,33.82,33.84,33.76,33.76,67545.0,32.9034,32.9229,32.845,32.845,67545.0
2024-03-15 11:45:00,33.77,33.82,33.76,33.8,68212.0,32.8547,32.9034,32.845,32.8839,68212.0
2024-03-15 11:50:00,33.8,33.81,33.73,33.76,56544.0,32.8839,32.8937,32.8158,32.845,56544.0
2024-03-15 11:55:00,33.75,33.78,33.73,33.76,53567.0,32.8353,32.8645,32.8158,32.845,53567.0
2024-03-15 12:00:00,33.76,33.76,33.7,33.72,67022.0,32.845,32.845,32.7866,32.8061,67022.0
2024-03-15 12:05:00,33.73,33.8,33.71,33.79,68306.0,32.8158,32.8839,32.7964,32.8742,68306.0
2024-03-15 12:10:00,33.79,33.85,33.77,33.8,56605.0,32.8742,32.9326,32.8547,32.8839,56605.0
2024-03-15 12:15:00,33.8,33.86,33.76,33.84,67982.0,32.8839,32.9423,32.845,32.9229,67982.0
2024-03-15 12:20:00,33.85,33.88,33.82,33.83,53666.0,32.9326,32.9618,32.9034,32.9131,53666.0
2024-03-15 12:25:00,33.83,33.92,33.82,33.91,110518.0,32.9131,33.0007,32.9034,32.991,110518.0
2024-03-15 12:30:00,33.91,33.95,33.89,33.93,84959.0,32.991,33.0299,32.9715,33.0104,84959.0
2024-03-15 12:35:00,33.93,33.94,33.86,33.88,155893.0,33.0104,33.0201,32.9423,32.9618,155893.0
2024-03-15 12:40:00,33.88,33.89,33.75,33.76,61476.0,32.9618,32.9715,32.8353,32.845,61476.0
2024-03-15 12:45:00,33.77,33.77,33.72,33.77,61717.0,32.8547,32.8547,32.8061,32.8547,61717.0
2024-03-15 12:50:00,33.78,33.8,33.72,33.73,72367.0,32.8645,32.8839,32.8061,32.8158,72367.0
2024-03-15 12:55:00,33.72,33.76,33.7,33.75,50250.0,32.8061,32.845,32.7866,32.8353,50250.0
2024-03-15 13:00:00,33.74,33.75,33.67,33.7,65315.0,32.8256,32.8353,32.7575,32.7866,65315.0
2024-03-15 13:05:00,33.7,33.76,33.7,33.76,46359.0,32.7866,32.845,32.7866,32.845,46359.0
2024-03-15 13:10:00,33.76,33.76,33.7,33.72,57943.0,32.845,32.845,32.7866,32.8061,57943.0
2024-03-15 13:15:00,33.72,33.73,33.68,33.69,42205.0,32.8061,32.8158,32.7672,32.7769,42205.0
2024-03-15 13:20:00,33.69,33.74,33.68,33.72,36102.0,32.7769,32.8256,32.7672,32.8061,36102.0
2024-03-15 13:25:00,33.72,33.77,33.7,33.77,58127.0,32.8061,32.8547,32.7866,32.8547,58127.0
2024-03-15 13:30:00,33.77,33.77,33.72,33.75,41450.0,32.8547,32.8547,32.8061,32.8353,41450.0
2024-03-15 13:35:00,33.75,33.8,33.74,33.78,31349.0,32.8353,32.8839,32.8256,32.8645,31349.0
2024-03-15 13:40:00,33.79,33.81,33.75,33.8,59021.0,32.8742,32.8937,32.8353,32.8839,59021.0
2024-03-15 13:45:00,33.8,33.83,33.78,33.82,40541.0,32.8839,32.9131,32.8645,32.9034,40541.0
2024-03-15 13:50:00,33.82,33.85,33.8,33.82,51109.0,32.9034,32.9326,32.8839,32.9034,51109.0
2024-03-15 13:55:00,33.82,33.84,33.8,33.82,52190.0,32.9034,32.9229,32.8839,32.9034,52190.0
2024-03-15 14:00:00,33.82,33.91,33.8,33.89,113927.0,32.9034,32.991,32.8839,32.9715,113927.0
2024-03-15 14:05:00,33.89,33.9,33.81,33.84,72872.0,32.9715,32.9812,32.8937,32.9229,72872.0
2024-03-15 14:10:00,33.83,33.84,33.74,33.8,127723.0,32.9131,32.9229,32.8256,32.8839,127723.0
2024-03-15 14:15:00,33.8,33.82,33.77,33.79,74312.0,32.8839,32.9034,32.8547,32.8742,74312.0
2024-03-15 14:20:00,33.79,33.83,33.78,33.78,85352.0,32.8742,32.9131,32.8645,32.8645,85352.0
2024-03-15 14:25:00,33.79,33.81,33.77,33.78,58154.0,32.8742,32.8937,32.8547,32.8645,58154.0
2024-03-15 14:30:00,33.79,33.8,33.76,33.8,64129.0,32.8742,32.8839,32.845,32.8839,64129.0
2024-03-15 14:35:00,33.8,33.82,33.77,33.79,105193.0,32.8839,32.9034,32.8547,32.8742,105193.0
2024-03-15 14:40:00,33.79,33.86,33.78,33.86,79285.0,32.8742,32.9423,32.8645,32.9423,79285.0
2024-03-15 14:45:00,33.85,33.86,33.77,33.79,92234.0,32.9326,32.9423,32.8547,32.8742,92234.0
2024-03-15 14:50:00,33.79,33.83,33.77,33.83,84357.0,32.8742,32.9131,32.8547,32.9131,84357.0
2024-03-15 14:55:00,33.82,33.88,33.81,33.88,71107.0,32.9034,32.9618,32.8937,32.9618,71107.0
2024-03-15 15:00:00,33.88,33.89,33.83,33.88,80018.0,32.9618,32.9715,32.9131,32.9618,80018.0
2024-03-15 15:05:00,33.88,33.92,33.86,33.9,102321.0,32.9618,33.0007,32.9423,32.9812,102321.0
2024-03-15 15:10:00,33.91,33.93,33.89,33.91,116509.0,32.991,33.0104,32.9715,32.991,116509.0
2024-03-15 15:15:00,33.91,33.93,33.84,33.86,94727.0,32.991,33.0104,32.9229,32.9423,94727.0
2024-03-15 15:20:00,33.85,33.9,33.84,33.89,103128.0,32.9326,32.9812,32.9229,32.9715,103128.0
2024-03-15 15:25:00,33.9,33.94,33.86,33.94,141960.0,32.9812,33.0201,32.9423,33.0201,141960.0
2024-03-15 15:30:00,33.94,33.94,33.91,33.92,104647.0,33.0201,33.0201,32.991,33.0007,104647.0
2024-03-15 15:35:00,33.92,33.94,33.88,33.89,150339.0,33.0007,33.0201,32.9618,32.9715,150339.0
2024-03-15 15:40:00,33.88,33.91,33.85,33.86,222143.0,32.9618,32.991,32.9326,32.9423,222143.0
2024-03-15 15:45:00,33.86,33.93,33.83,33.91,250710.0,32.9423,33.0104,32.9131,32.991,250710.0
2024-03-15 15:50:00,33.92,33.94,33.85,33.86,633909.0,33.0007,33.0201,32.9326,32.9423,633909.0
2024-03-15 15:55:00,33.86,33.88,33.76,33.87,2554902.0,32.9423,32.9618,32.845,32.952,2554902.0
2024-03-18 09:30:00,33.69,33.85,33.59,33.72,368337.0,32.7769,32.9326,32.6796,32.8061,368337.0
2024-03-18 09:35:00,33.71,33.8,33.66,33.75,131393.0,32.7964,32.8839,32.7477,32.8353,131393.0
2024-03-18 09:40:00,33.75,33.86,33.69,33.75,194720.0,32.8353,32.9423,32.7769,32.8353,194720.0
2024-03-18 09:45:00,33.74,33.86,33.71,33.78,184834.0,32.8256,32.9423,32.7964,32.8645,184834.0
2024-03-18 09:50:00,33.79,33.97,33.78,33.82,164018.0,32.8742,33.0493,32.8645,32.9034,164018.0
2024-03-18 09:55:00,33.83,33.84,33.74,33.8,115456.0,32.9131,32.9229,32.8256,32.8839,115456.0
2024-03-18 10:00:00,33.8,34.05,33.79,34.02,172457.0,32.8839,33.1272,32.8742,33.098,172457.0
2024-03-18 10:05:00,34.02,34.18,34.0,34.08,171462.0,33.098,33.2536,33.0785,33.1563,171462.0
2024-03-18 10:10:00,34.09,34.19,34.09,34.15,66889.0,33.1661,33.2634,33.1661,33.2245,66889.0
2024-03-18 10:15:00,34.15,34.19,34.1,34.16,68784.0,33.2245,33.2634,33.1758,33.2342,68784.0
2024-03-18 10:20:00,34.16,34.17,34.1,34.13,99073.0,33.2342,33.2439,33.1758,33.205,99073.0
2024-03-18 10:25:00,34.13,34.14,34.08,34.08,66352.0,33.205,33.2147,33.1563,33.1563,66352.0
2024-03-18 10:30:00,34.08,34.12,34.0,34.12,99551.0,33.1563,33.1953,33.0785,33.1953,99551.0
2024-03-18 10:35:00,34.12,34.12,34.05,34.08,75445.0,33.1953,33.1953,33.1272,33.1563,75445.0
2024-03-18 10:40:00,34.08,34.11,34.04,34.05,54479.0,33.1563,33.1855,33.1174,33.1272,54479.0
2024-03-18 10:45:00,34.05,34.06,33.95,34.05,100541.0,33.1272,33.1369,33.0299,33.1272,100541.0
2024-03-18 10:50:00,34.04,34.09,33.99,34.04,53828.0,33.1174,33.1661,33.0688,33.1174,53828.0
2024-03-18 10:55:00,34.04,34.06,33.99,34.06,78998.0,33.1174,33.1369,33.0688,33.1369,78998.0
2024-03-18 11:00:00,34.06,34.14,34.04,34.12,54729.0,33.1369,33.2147,33.1174,33.1953,54729.0
2024-03-18 11:05:00,34.12,34.13,34.06,34.13,87458.0,33.1953,33.205,33.1369,33.205,87458.0
2024-03-18 11:10:00,34.12,34.17,34.11,34.16,70811.0,33.1953,33.2439,33.1855,33.2342,70811.0
2024-03-18 11:15:00,34.16,34.24,34.16,34.2,115949.0,33.2342,33.312,33.2342,33.2731,115949.0
2024-03-18 11:20:00,34.2,34.25,34.17,34.23,71556.0,33.2731,33.3217,33.2439,33.3023,71556.0
2024-03-18 11:25:00,34.23,34.29,34.22,34.29,81682.0,33.3023,33.3607,33.2926,33.3607,81682.0
2024-03-18 11:30:00,34.29,34.32,34.26,34.3,86171.0,33.3607,33.3898,33.3315,33.3704,86171.0
2024-03-18 11:35:00,34.3,34.34,34.27,34.3,91640.0,33.3704,33.4093,33.3412,33.3704,91640.0
2024-03-18 11:40:00,34.29,34.31,34.21,34.21,59388.0,33.3607,33.3801,33.2828,33.2828,59388.0
2024-03-18 11:45:00,34.21,34.3,34.21,34.27,68356.0,33.2828,33.3704,33.2828,33.3412,68356.0
2024-03-18 11:50:00,34.26,34.34,34.25,34.31,68379.0,33.3315,33.4093,33.3217,33.3801,68379.0
2024-03-18 11:55:00,34.31,34.4,34.31,34.39,64613.0,33.3801,33.4677,33.3801,33.4579,64613.0
2024-03-18 12:00:00,34.39,34.45,34.34,34.35,115514.0,33.4579,33.5163,33.4093,33.419,115514.0
2024-03-18 12:05:00,34.35,34.39,34.34,34.36,41758.0,33.419,33.4579,33.4093,33.4288,41758.0
2024-03-18 12:10:00,34.36,34.48,34.34,34.44,166521.0,33.4288,33.5455,33.4093,33.5066,166521.0
2024-03-18 12:15:00,34.45,34.52,34.44,34.46,157962.0,33.5163,33.5844,33.5066,33.526,157962.0
2024-03-18 12:20:00,34.46,34.5,34.45,34.48,50637.0,33.526,33.565,33.5163,33.5455,50637.0
2024-03-18 12:25:00,34.48,34.54,34.44,34.45,125517.0,33.5455,33.6039,33.5066,33.5163,125517.0
2024-03-18 12:30:00,34.44,34.47,34.42,34.45,54565.0,33.5066,33.5358,33.4871,33.5163,54565.0
2024-03-18 12:35:00,34.45,34.45,34.41,34.45,66822.0,33.5163,33.5163,33.4774,33.5163,66822.0
2024-03-18 12:40:00,34.45,34.45,34.42,34.45,26099.0,33.5163,33.5163,33.4871,33.5163,26099.0
2024-03-18 12:45:00,34.45,34.47,34.43,34.44,43339.0,33.5163,33.5358,33.4969,33.5066,43339.0
2024-03-18 12:50:00,34.45,34.53,34.44,34.51,52587.0,33.5163,33.5942,33.5066,33.5747,52587.0
2024-03-18 12:55:00,34.51,34.56,34.51,34.55,140892.0,33.5747,33.6233,33.5747,33.6136,140892.0
2024-03-18 13:00:00,34.55,34.56,34.48,34.51,67691.0,33.6136,33.6233,33.5455,33.5747,67691.0
2024-03-18 13:05:00,34.52,34.63,34.51,34.62,69000.0,33.5844,33.6914,33.5747,33.6817,69000.0
2024-03-18 13:10:00,34.61,34.65,34.59,34.59,87102.0,33.672,33.7109,33.6525,33.6525,87102.0
2024-03-18 13:15:00,34.59,34.6,34.57,34.59,38628.0,33.6525,33.6623,33.6331,33.6525,38628.0
2024-03-18 13:20:00,34.58,34.58,34.47,34.5,93223.0,33.6428,33.6428,33.5358,33.565,93223.0
2024-03-18 13:25:00,34.5,34.54,34.49,34.54,66764.0,33.565,33.6039,33.5552,33.6039,66764.0
2024-03-18 13:30:00,34.53,34.55,34.51,34.52,74196.0,33.5942,33.6136,33.5747,33.5844,74196.0
2024-03-18 13:35:00,34.51,34.51,34.47,34.48,58707.0,33.5747,33.5747,33.5358,33.5455,58707.0
2024-03-18 13:40:00,34.49,34.49,34.43,34.44,51434.0,33.5552,33.5552,33.4969,33.5066,51434.0
2024-03-18 13:45:00,34.44,34.51,34.44,34.5,54339.0,33.5066,33.5747,33.5066,33.565,54339.0
2024-03-18 13:50:00,34.5,34.51,34.46,34.48,70256.0,33.565,33.5747,33.526,33.5455,70256.0
2024-03-18 13:55:00,34.48,34.49,34.42,34.43,75266.0,33.5455,33.5552,33.4871,33.4969,75266.0
2024-03-18 14:00:00,34.43,34.44,34.36,34.37,80211.0,33.4969,33.5066,33.4288,33.4385,80211.0
2024-03-18 14:05:00,34.37,34.39,34.34,34.39,54275.0,33.4385,33.4579,33.4093,33.4579,54275.0
2024-03-18 14:10:00,34.39,34.47,34.39,34.44,92809.0,33.4579,33.5358,33.4579,33.5066,92809.0
2024-03-18 14:15:00,34.43,34.48,34.42,34.47,72372.0,33.4969,33.5455,33.4871,33.5358,72372.0
2024-03-18 14:20:00,34.48,34.5,34.47,34.48,55061.0,33.5455,33.565,33.5358,33.5455,55061.0
2024-03-18 14:25:00,34.48,34.49,34.43,34.44,89051.0,33.5455,33.5552,33.4969,33.5066,89051.0
2024-03-18 14:30:00,34.44,34.47,34.42,34.44,70698.0,33.5066,33.5358,33.4871,33.5066,70698.0
2024-03-18 14:35:00,34.43,34.49,34.43,34.48,70818.0,33.4969,33.5552,33.4969,33.5455,70818.0
2024-03-18 14:40:00,34.47,34.53,34.46,34.52,70119.0,33.5358,33.5942,33.526,33.5844,70119.0
2024-03-18 14:45:00,34.53,34.53,34.49,34.52,49261.0,33.5942,33.5942,33.5552,33.5844,49261.0
2024-03-18 14:50:00,34.52,34.54,34.48,34.49,73934.0,33.5844,33.6039,33.5455,33.5552,73934.0
2024-03-18 14:55:00,34.48,34.48,34.45,34.46,70272.0,33.5455,33.5455,33.5163,33.526,70272.0
2024-03-18 15:00:00,34.45,34.48,34.39,34.39,83911.0,33.5163,33.5455,33.4579,33.4579,83911.0
2024-03-18 15:05:00,34.38,34.41,34.37,34.38,59868.0,33.4482,33.4774,33.4385,33.4482,59868.0
2024-03-18 15:10:00,34.39,34.48,34.38,34.48,82582.0,33.4579,33.5455,33.4482,33.5455,82582.0
2024-03-18 15:15:00,34.47,34.51,34.46,34.48,99920.0,33.5358,33.5747,33.526,33.5455,99920.0
2024-03-18 15:20:00,34.48,34.49,34.45,34.47,93210.0,33.5455,33.5552,33.5163,33.5358,93210.0
2024-03-18 15:25:00,34.46,34.46,34.41,34.41,97107.0,33.526,33.526,33.4774,33.4774,97107.0
2024-03-18 15:30:00,34.41,34.43,34.38,34.43,158562.0,33.4774,33.4969,33.4482,33.4969,158562.0
2024-03-18 15:35:00,34.43,34.45,34.39,34.4,125739.0,33.4969,33.5163,33.4579,33.4677,125739.0
2024-03-18 15:40:00,34.4,34.42,34.38,34.38,138707.0,33.4677,33.4871,33.4482,33.4482,138707.0
2024-03-18 15:45:00,34.39,34.44,34.34,34.38,223086.0,33.4579,33.5066,33.4093,33.4482,223086.0
2024-03-18 15:50:00,34.38,34.39,34.31,34.34,336395.0,33.4482,33.4579,33.3801,33.4093,336395.0
2024-03-18 15:55:00,34.34,34.44,34.33,34.43,943780.0,33.4093,33.5066,33.3996,33.4969,943780.0
2024-03-19 09:30:00,34.08,34.16,33.93,34.07,287812.0,33.1563,33.2342,33.0104,33.1466,287812.0
2024-03-19 09:35:00,34.05,34.11,33.91,34.07,141751.0,33.1272,33.1855,32.991,33.1466,141751.0
2024-03-19 09:40:00,34.07,34.13,33.96,33.99,89934.0,33.1466,33.205,33.0396,33.0688,89934.0
2024-03-19 09:45:00,34.0,34.15,33.88,33.91,140021.0,33.0785,33.2245,32.9618,32.991,140021.0
2024-03-19 09:50:00,33.91,33.99,33.87,33.93,71769.0,32.991,33.0688,32.952,33.0104,71769.0
2024-03-19 09:55:00,33.93,33.95,33.87,33.88,80658.0,33.0104,33.0299,32.952,32.9618,80658.0
2024-03-19 10:00:00,33.85,33.87,33.61,33.63,202772.0,32.9326,32.952,32.6991,32.7185,202772.0
2024-03-19 10:05:00,33.63,33.65,33.51,33.61,252086.0,32.7185,32.738,32.6018,32.6991,252086.0
2024-03-19 10:10:00,33.6,33.64,33.57,33.59,155041.0,32.6894,32.7283,32.6602,32.6796,155041.0
2024-03-19 10:15:00,33.59,33.63,33.57,33.6,95863.0,32.6796,32.7185,32.6602,32.6894,95863.0
2024-03-19 10:20:00,33.61,33.67,33.57,33.63,169930.0,32.6991,32.7575,32.6602,32.7185,169930.0
2024-03-19 10:25:00,33.63,33.7,33.61,33.66,100814.0,32.7185,32.7866,32.6991,32.7477,100814.0
2024-03-19 10:30:00,33.65,33.67,33.6,33.64,148150.0,32.738,32.7575,32.6894,32.7283,148150.0
2024-03-19 10:35:00,33.64,33.7,33.56,33.64,105087.0,32.7283,32.7866,32.6504,32.7283,105087.0
2024-03-19 10:40:00,33.62,33.65,33.58,33.64,66336.0,32.7088,32.738,32.6699,32.7283,66336.0
2024-03-19 10:45:00,33.64,33.71,33.63,33.63,57516.0,32.7283,32.7964,32.7185,32.7185,57516.0
2024-03-19 10:50:00,33.64,33.67,33.62,33.63,65037.0,32.7283,32.7575,32.7088,32.7185,65037.0
2024-03-19 10:55:00,33.63,33.66,33.58,33.59,62865.0,32.7185,32.7477,32.6699,32.6796,62865.0
2024-03-19 11:00:00,33.58,33.62,33.52,33.52,75070.0,32.6699,32.7088,32.6115,32.6115,75070.0
2024-03-19 11:05:00,33.51,33.52,33.47,33.5,81893.0,32.6018,32.6115,32.5629,32.5921,81893.0
2024-03-19 11:10:00,33.5,33.54,33.48,33.48,59300.0,32.5921,32.631,32.5726,32.5726,59300.0
2024-03-19 11:15:00,33.48,33.53,33.48,33.53,50579.0,32.5726,32.6213,32.5726,32.6213,50579.0
2024-03-19 11:20:00,33.53,33.54,33.45,33.45,149214.0,32.6213,32.631,32.5434,32.5434,149214.0
2024-03-19 11:25:00,33.45,33.52,33.45,33.51,74840.0,32.5434,32.6115,32.5434,32.6018,74840.0
2024-03-19 11:30:00,33.51,33.59,33.49,33.55,82801.0,32.6018,32.6796,32.5823,32.6407,82801.0
2024-03-19 11:35:00,33.56,33.66,33.55,33.65,73373.0,32.6504,32.7477,32.6407,32.738,73373.0
2024-03-19 11:40:00,33.65,33.66,33.6,33.65,42643.0,32.738,32.7477,32.6894,32.738,42643.0
2024-03-19 11:45:00,33.65,33.69,33.63,33.69,46704.0,32.738,32.7769,32.7185,32.7769,46704.0
2024-03-19 11:50:00,33.69,33.72,33.67,33.67,50679.0,32.7769,32.8061,32.7575,32.7575,50679.0
2024-03-19 11:55:00,33.67,33.7,33.65,33.7,49438.0,32.7575,32.7866,32.738,32.7866,49438.0
2024-03-19 12:00:00,33.69,33.7,33.62,33.65,69091.0,32.7769,32.7866,32.7088,32.738,69091.0
2024-03-19 12:05:00,33.65,33.67,33.62,33.67,49782.0,32.738,32.7575,32.7088,32.7575,49782.0
2024-03-19 12:10:00,33.68,33.68,33.64,33.67,61785.0,32.7672,32.7672,32.7283,32.7575,61785.0
2024-03-19 12:15:00,33.68,33.71,33.67,33.7,41584.0,32.7672,32.7964,32.7575,32.7866,41584.0
2024-03-19 12:20:00,33.7,33.71,33.66,33.66,56009.0,32.7866,32.7964,32.7477,32.7477,56009.0
2024-03-19 12:25:00,33.66,33.67,33.63,33.65,47170.0,32.7477,32.7575,32.7185,32.738,47170.0
2024-03-19 12:30:00,33.65,33.66,33.59,33.59,133729.0,32.738,32.7477,32.6796,32.6796,133729.0
2024-03-19 12:35:00,33.59,33.65,33.59,33.61,74134.0,32.6796,32.738,32.6796,32.6991,74134.0
2024-03-19 12:40:00,33.61,33.62,33.57,33.61,150702.0,32.6991,32.7088,32.6602,32.6991,150702.0
2024-03-19 12:45:00,33.61,33.61,33.55,33.57,92051.0,32.6991,32.6991,32.6407,32.6602,92051.0
2024-03-19 12:50:00,33.58,33.58,33.54,33.57,66692.0,32.6699,32.6699,32.631,32.6602,66692.0
2024-03-19 12:55:00,33.57,33.58,33.54,33.55,58808.0,32.6602,32.6699,32.631,32.6407,58808.0
2024-03-19 13:00:00,33.55,33.62,33.47,33.5,165057.0,32.6407,32.7088,32.5629,32.5921,165057.0
2024-03-19 13:05:00,33.49,33.54,33.47,33.51,69225.0,32.5823,32.631,32.5629,32.6018,69225.0
2024-03-19 13:10:00,33.5,33.53,33.48,33.48,47944.0,32.5921,32.6213,32.5726,32.5726,47944.0
2024-03-19 13:15:00,33.48,33.49,33.41,33.43,62588.0,32.5726,32.5823,32.5045,32.524,62588.0
2024-03-19 13:20:00,33.43,33.48,33.42,33.47,49559.0,32.524,32.5726,32.5142,32.5629,49559.0
2024-03-19 13:25:00,33.47,33.47,33.43,33.44,47996.0,32.5629,32.5629,32.524,32.5337,47996.0
2024-03-19 13:30:00,33.45,33.45,33.41,33.43,33216.0,32.5434,32.5434,32.5045,32.524,33216.0
2024-03-19 13:35:00,33.43,33.45,33.41,33.45,42326.0,32.524,32.5434,32.5045,32.5434,42326.0
2024-03-19 13:40:00,33.44,33.47,33.43,33.43,58496.0,32.5337,32.5629,32.524,32.524,58496.0
2024-03-19 13:45:00,33.43,33.44,33.36,33.44,99675.0,32.524,32.5337,32.4559,32.5337,99675.0
2024-03-19 13:50:00,33.43,33.48,33.42,33.48,87336.0,32.524,32.5726,32.5142,32.5726,87336.0
2024-03-19 13:55:00,33.48,33.54,33.47,33.54,77876.0,32.5726,32.631,32.5629,32.631,77876.0
2024-03-19 14:00:00,33.53,33.54,33.47,33.52,42925.0,32.6213,32.631,32.5629,32.6115,42925.0
2024-03-19 14:05:00,33.52,33.54,33.51,33.54,52941.0,32.6115,32.631,32.6018,32.631,52941.0
2024-03-19 14:10:00,33.54,33.55,33.48,33.52,75904.0,32.631,32.6407,32.5726,32.6115,75904.0
2024-03-19 14:15:00,33.52,33.53,33.49,33.5,35754.0,32.6115,32.6213,32.5823,32.5921,35754.0
2024-03-19 14:20:00,33.51,33.57,33.5,33.56,75888.0,32.6018,32.6602,32.5921,32.6504,75888.0
2024-03-19 14:25:00,33.56,33.69,33.56,33.66,106815.0,32.6504,32.7769,32.6504,32.7477,106815.0
2024-03-19 14:30:00,33.66,33.68,33.58,33.59,83549.0,32.7477,32.7672,32.6699,32.6796,83549.0
2024-03-19 14:35:00,33.59,33.63,33.57,33.58,90066.0,32.6796,32.7185,32.6602,32.6699,90066.0
2024-03-19 14:40:00,33.58,33.6,33.53,33.53,52342.0,32.6699,32.6894,32.6213,32.6213,52342.0
2024-03-19 14:45:00,33.54,33.55,33.51,33.54,52588.0,32.631,32.6407,32.6018,32.631,52588.0
2024-03-19 14:50:00,33.54,33.55,33.51,33.54,49762.0,32.631,32.6407,32.6018,32.631,49762.0
2024-03-19 14:55:00,33.53,33.56,33.51,33.55,104907.0,32.6213,32.6504,32.6018,32.6407,104907.0
2024-03-19 15:00:00,33.54,33.54,33.51,33.53,52888.0,32.631,32.631,32.6018,32.6213,52888.0
2024-03-19 15:05:00,33.54,33.55,33.47,33.48,133783.0,32.631,32.6407,32.5629,32.5726,133783.0
2024-03-19 15:10:00,33.48,33.52,33.47,33.52,81759.0,32.5726,32.6115,32.5629,32.6115,81759.0
2024-03-19 15:15:00,33.52,33.53,33.46,33.5,68627.0,32.6115,32.6213,32.5532,32.5921,68627.0
2024-03-19 15:20:00,33.5,33.51,33.45,33.47,70611.0,32.5921,32.6018,32.5434,32.5629,70611.0
2024-03-19 15:25:00,33.46,33.48,33.45,33.48,48128.0,32.5532,32.5726,32.5434,32.5726,48128.0
2024-03-19 15:30:00,33.48,33.53,33.44,33.52,111013.0,32.5726,32.6213,32.5337,32.6115,111013.0
2024-03-19 15:35:00,33.52,33.56,33.48,33.55,104126.0,32.6115,32.6504,32.5726,32.6407,104126.0
2024-03-19 15:40:00,33.55,33.58,33.51,33.54,140417.0,32.6407,32.6699,32.6018,32.631,140417.0
2024-03-19 15:45:00,33.55,33.61,33.54,33.59,170349.0,32.6407,32.6991,32.631,32.6796,170349.0
2024-03-19 15:50:00,33.6,33.62,33.57,33.62,233852.0,32.6894,32.7088,32.6602,32.7088,233852.0
2024-03-19 15:55:00,33.61,33.63,33.55,33.57,643839.0,32.6991,32.7185,32.6407,32.6602,643839.0
2024-03-20 09:30:00,33.45,33.51,33.29,33.36,247909.0,32.5434,32.6018,32.3878,32.4559,247909.0
2024-03-20 09:35:00,33.36,33.61,33.36,33.59,78625.0,32.4559,32.6991,32.4559,32.6796,78625.0
2024-03-20 09:40:00,33.58,33.61,33.49,33.5,79292.0,32.6699,32.6991,32.5823,32.5921,79292.0
2024-03-20 09:45:00,33.5,33.66,33.5,33.61,69512.0,32.5921,32.7477,32.5921,32.6991,69512.0
2024-03-20 09:50:00,33.6,33.6,33.53,33.54,48182.0,32.6894,32.6894,32.6213,32.631,48182.0
2024-03-20 09:55:00,33.54,33.57,33.48,33.56,61478.0,32.631,32.6602,32.5726,32.6504,61478.0
2024-03-20 10:00:00,33.56,33.77,33.56,33.77,124394.0,32.6504,32.8547,32.6504,32.8547,124394.0
2024-03-20 10:05:00,33.78,33.89,33.75,33.84,111915.0,32.8645,32.9715,32.8353,32.9229,111915.0
2024-03-20 10:10:00,33.84,33.89,33.73,33.8,116765.0,32.9229,32.9715,32.8158,32.8839,116765.0
2024-03-20 10:15:00,33.8,33.82,33.72,33.75,39371.0,32.8839,32.9034,32.8061,32.8353,39371.0
2024-03-20 10:20:00,33.75,33.75,33.7,33.72,59187.0,32.8353,32.8353,32.7866,32.8061,59187.0
2024-03-20 10:25:00,33.71,33.76,33.7,33.73,29065.0,32.7964,32.845,32.7866,32.8158,29065.0
2024-03-20 10:30:00,33.73,33.73,33.66,33.67,80361.0,32.8158,32.8158,32.7477,32.7575,80361.0
2024-03-20 10:35:00,33.67,33.69,33.62,33.66,67251.0,32.7575,32.7769,32.7088,32.7477,67251.0
2024-03-20 10:40:00,33.66,33.66,33.58,33.61,62754.0,32.7477,32.7477,32.6699,32.6991,62754.0
2024-03-20 10:45:00,33.6,33.61,33.55,33.59,73190.0,32.6894,32.6991,32.6407,32.6796,73190.0
2024-03-20 10:50:00,33.59,33.59,33.5,33.57,68134.0,32.6796,32.6796,32.5921,32.6602,68134.0
2024-03-20 10:55:00,33.57,33.61,33.55,33.59,29065.0,32.6602,32.6991,32.6407,32.6796,29065.0
2024-03-20 11:00:00,33.59,33.62,33.54,33.62,55485.0,32.6796,32.7088,32.631,32.7088,55485.0
2024-03-20 11:05:00,33.62,33.64,33.58,33.61,41379.0,32.7088,32.7283,32.6699,32.6991,41379.0
2024-03-20 11:10:00,33.6,33.65,33.58,33.64,29300.0,32.6894,32.738,32.6699,32.7283,29300.0
2024-03-20 11:15:00,33.64,33.64,33.57,33.59,43527.0,32.7283,32.7283,32.6602,32.6796,43527.0
2024-03-20 11:20:00,33.59,33.6,33.54,33.55,35927.0,32.6796,32.6894,32.631,32.6407,35927.0
2024-03-20 11:25:00,33.56,33.56,33.5,33.51,49597.0,32.6504,32.6504,32.5921,32.6018,49597.0
2024-03-20 11:30:00,33.5,33.53,33.48,33.52,42402.0,32.5921,32.6213,32.5726,32.6115,42402.0
2024-03-20 11:35:00,33.52,33.53,33.49,33.49,44174.0,32.6115,32.6213,32.5823,32.5823,44174.0
2024-03-20 11:40:00,33.48,33.49,33.42,33.42,52896.0,32.5726,32.5823,32.5142,32.5142,52896.0
2024-03-20 11:45:00,33.42,33.47,33.41,33.47,54440.0,32.5142,32.5629,32.5045,32.5629,54440.0
2024-03-20 11:50:00,33.46,33.47,33.41,33.43,42305.0,32.5532,32.5629,32.5045,32.524,42305.0
2024-03-20 11:55:00,33.43,33.5,33.42,33.47,23884.0,32.524,32.5921,32.5142,32.5629,23884.0
2024-03-20 12:00:00,33.47,33.53,33.47,33.52,36251.0,32.5629,32.6213,32.5629,32.6115,36251.0
2024-03-20 12:05:00,33.52,33.52,33.48,33.49,30843.0,32.6115,32.6115,32.5726,32.5823,30843.0
2024-03-20 12:10:00,33.48,33.52,33.45,33.47,32844.0,32.5726,32.6115,32.5434,32.5629,32844.0
2024-03-20 12:15:00,33.46,33.52,33.43,33.5,33408.0,32.5532,32.6115,32.524,32.5921,33408.0
2024-03-20 12:20:00,33.5,33.52,33.48,33.51,46242.0,32.5921,32.6115,32.5726,32.6018,46242.0
2024-03-20 12:25:00,33.51,33.58,33.5,33.57,54460.0,32.6018,32.6699,32.5921,32.6602,54460.0
2024-03-20 12:30:00,33.57,33.59,33.49,33.52,37887.0,32.6602,32.6796,32.5823,32.6115,37887.0
2024-03-20 12:35:00,33.52,33.55,33.5,33.52,49999.0,32.6115,32.6407,32.5921,32.6115,49999.0
2024-03-20 12:40:00,33.52,33.57,33.52,33.56,28271.0,32.6115,32.6602,32.6115,32.6504,28271.0
2024-03-20 12:45:00,33.56,33.58,33.54,33.58,38904.0,32.6504,32.6699,32.631,32.6699,38904.0
2024-03-20 12:50:00,33.58,33.61,33.57,33.61,69393.0,32.6699,32.6991,32.6602,32.6991,69393.0
2024-03-20 12:55:00,33.61,33.61,33.58,33.6,17883.0,32.6991,32.6991,32.6699,32.6894,17883.0
2024-03-20 13:00:00,33.59,33.6,33.54,33.58,56424.0,32.6796,32.6894,32.631,32.6699,56424.0
2024-03-20 13:05:00,33.58,33.58,33.55,33.56,22213.0,32.6699,32.6699,32.6407,32.6504,22213.0
2024-03-20 13:10:00,33.57,33.57,33.49,33.49,50686.0,32.6602,32.6602,32.5823,32.5823,50686.0
2024-03-20 13:15:00,33.5,33.59,33.49,33.57,39788.0,32.5921,32.6796,32.5823,32.6602,39788.0
2024-03-20 13:20:00,33.57,33.57,33.52,33.52,26117.0,32.6602,32.6602,32.6115,32.6115,26117.0
2024-03-20 13:25:00,33.52,33.55,33.52,33.54,38291.0,32.6115,32.6407,32.6115,32.631,38291.0
2024-03-20 13:30:00,33.53,33.55,33.52,33.55,22795.0,32.6213,32.6407,32.6115,32.6407,22795.0
2024-03-20 13:35:00,33.55,33.57,33.52,33.53,45428.0,32.6407,32.6602,32.6115,32.6213,45428.0
2024-03-20 13:40:00,33.53,33.54,33.51,33.54,24165.0,32.6213,32.631,32.6018,32.631,24165.0
2024-03-20 13:45:00,33.54,33.56,33.53,33.55,25650.0,32.631,32.6504,32.6213,32.6407,25650.0
2024-03-20 13:50:00,33.56,33.59,33.55,33.56,28235.0,32.6504,32.6796,32.6407,32.6504,28235.0
2024-03-20 13:55:00,33.55,33.56,33.51,33.53,41451.0,32.6407,32.6504,32.6018,32.6213,41451.0
2024-03-20 14:00:00,33.54,33.85,33.54,33.82,276176.0,32.631,32.9326,32.631,32.9034,276176.0
2024-03-20 14:05:00,33.83,33.98,33.79,33.85,225149.0,32.9131,33.0591,32.8742,32.9326,225149.0
2024-03-20 14:10:00,33.87,33.98,33.84,33.86,101950.0,32.952,33.0591,32.9229,32.9423,101950.0
2024-03-20 14:15:00,33.87,33.88,33.71,33.74,126687.0,32.952,32.9618,32.7964,32.8256,126687.0
2024-03-20 14:20:00,33.73,33.81,33.73,33.78,40879.0,32.8158,32.8937,32.8158,32.8645,40879.0
2024-03-20 14:25:00,33.78,33.93,33.76,33.92,69593.0,32.8645,33.0104,32.845,33.0007,69593.0
2024-03-20 14:30:00,33.93,33.95,33.77,33.77,116991.0,33.0104,33.0299,32.8547,32.8547,116991.0
2024-03-20 14:35:00,33.77,34.1,33.77,34.08,213566.0,32.8547,33.1758,32.8547,33.1563,213566.0
2024-03-20 14:40:00,34.08,34.23,34.06,34.19,172094.0,33.1563,33.3023,33.1369,33.2634,172094.0
2024-03-20 14:45:00,34.2,34.46,34.2,34.42,198495.0,33.2731,33.526,33.2731,33.4871,198495.0
2024-03-20 14:50:00,34.41,34.45,34.27,34.38,217604.0,33.4774,33.5163,33.3412,33.4482,217604.0
2024-03-20 14:55:00,34.38,34.53,34.34,34.48,175835.0,33.4482,33.5942,33.4093,33.5455,175835.0
2024-03-20 15:00:00,34.48,34.51,34.31,34.36,165971.0,33.5455,33.5747,33.3801,33.4288,165971.0
2024-03-20 15:05:00,34.36,34.62,34.34,34.55,173465.0,33.4288,33.6817,33.4093,33.6136,173465.0
2024-03-20 15:10:00,34.56,34.59,34.5,34.55,197135.0,33.6233,33.6525,33.565,33.6136,197135.0
2024-03-20 15:15:00,34.54,34.54,34.43,34.5,136495.0,33.6039,33.6039,33.4969,33.565,136495.0
2024-03-20 15:20:00,34.51,34.66,34.5,34.66,183861.0,33.5747,33.7206,33.565,33.7206,183861.0
2024-03-20 15:25:00,34.66,34.69,34.61,34.64,185379.0,33.7206,33.7498,33.672,33.7012,185379.0
2024-03-20 15:30:00,34.63,34.63,34.51,34.52,299664.0,33.6914,33.6914,33.5747,33.5844,299664.0
2024-03-20 15:35:00,34.53,34.53,34.38,34.4,189680.0,33.5942,33.5942,33.4482,33.4677,189680.0
2024-03-20 15:40:00,34.4,34.46,34.37,34.37,248686.0,33.4677,33.526,33.4385,33.4385,248686.0
2024-03-20 15:45:00,34.37,34.37,34.2,34.22,317902.0,33.4385,33.4385,33.2731,33.2926,317902.0
2024-03-20 15:50:00,34.21,34.34,34.2,34.29,493048.0,33.2828,33.4093,33.2731,33.3607,493048.0
2024-03-20 15:55:00,34.28,34.32,34.26,34.3,753007.0,33.3509,33.3898,33.3315,33.3704,753007.0
2024-03-21 09:30:00,34.95,35.42,34.82,35.41,763372.0,34.0028,34.46,33.8763,34.4503,763372.0
2024-03-21 09:35:00,35.41,35.53,35.27,35.37,468126.0,34.4503,34.567,34.3141,34.4114,468126.0
2024-03-21 09:40:00,35.37,35.48,35.25,35.42,299749.0,34.4114,34.5184,34.2946,34.46,299749.0
2024-03-21 09:45:00,35.41,35.5,35.34,35.41,365395.0,34.4503,34.5379,34.3822,34.4503,365395.0
2024-03-21 09:50:00,35.41,35.42,35.12,35.16,301211.0,34.4503,34.46,34.1682,34.2071,301211.0
2024-03-21 09:55:00,35.16,35.29,35.1,35.12,142682.0,34.2071,34.3336,34.1487,34.1682,142682.0
2024-03-21 10:00:00,35.11,35.16,34.89,34.93,201612.0,34.1584,34.2071,33.9444,33.9833,201612.0
2024-03-21 10:05:00,34.93,34.95,34.8,34.84,144943.0,33.9833,34.0028,33.8568,33.8957,144943.0
2024-03-21 10:10:00,34.84,34.97,34.79,34.88,147627.0,33.8957,34.0222,33.8471,33.9347,147627.0
2024-03-21 10:15:00,34.89,35.03,34.81,35.01,200600.0,33.9444,34.0806,33.8666,34.0611,200600.0
2024-03-21 10:20:00,35.01,35.03,34.9,34.95,122001.0,34.0611,34.0806,33.9541,34.0028,122001.0
2024-03-21 10:25:00,34.95,34.98,34.73,34.74,179644.0,34.0028,34.032,33.7887,33.7985,179644.0
2024-03-21 10:30:00,34.74,34.87,34.7,34.81,379408.0,33.7985,33.9249,33.7595,33.8666,379408.0
2024-03-21 10:35:00,34.81,34.85,34.75,34.76,82580.0,33.8666,33.9055,33.8082,33.8179,82580.0
2024-03-21 10:40:00,34.77,34.82,34.71,34.79,107641.0,33.8276,33.8763,33.7693,33.8471,107641.0
2024-03-21 10:45:00,34.8,34.83,34.73,34.75,60516.0,33.8568,33.886,33.7887,33.8082,60516.0
2024-03-21 10:50:00,34.75,34.76,34.67,34.71,77861.0,33.8082,33.8179,33.7304,33.7693,77861.0
2024-03-21 10:55:00,34.72,34.76,34.62,34.64,122835.0,33.779,33.8179,33.6817,33.7012,122835.0
2024-03-21 11:00:00,34.65,34.65,34.55,34.59,123968.0,33.7109,33.7109,33.6136,33.6525,123968.0
2024-03-21 11:05:00,34.59,34.6,34.49,34.54,243890.0,33.6525,33.6623,33.5552,33.6039,243890.0
2024-03-21 11:10:00,34.55,34.62,34.49,34.51,111200.0,33.6136,33.6817,33.5552,33.5747,111200.0
2024-03-21 11:15:00,34.52,34.64,34.5,34.56,80859.0,33.5844,33.7012,33.565,33.6233,80859.0
2024-03-21 11:20:00,34.56,34.62,34.54,34.59,90971.0,33.6233,33.6817,33.6039,33.6525,90971.0
2024-03-21 11:25:00,34.59,34.6,34.47,34.57,171896.0,33.6525,33.6623,33.5358,33.6331,171896.0
2024-03-21 11:30:00,34.57,34.63,34.53,34.6,69378.0,33.6331,33.6914,33.5942,33.6623,69378.0
2024-03-21 11:35:00,34.6,34.64,34.59,34.61,50671.0,33.6623,33.7012,33.6525,33.672,50671.0
2024-03-21 11:40:00,34.61,34.61,34.5,34.58,91635.0,33.672,33.672,33.565,33.6428,91635.0
2024-03-21 11:45:00,34.58,34.68,34.57,34.65,95448.0,33.6428,33.7401,33.6331,33.7109,95448.0
2024-03-21 11:50:00,34.64,34.65,34.57,34.64,96312.0,33.7012,33.7109,33.6331,33.7012,96312.0
2024-03-21 11:55:00,34.63,34.69,34.59,34.66,52983.0,33.6914,33.7498,33.6525,33.7206,52983.0
2024-03-21 12:00:00,34.66,34.67,34.59,34.66,57051.0,33.7206,33.7304,33.6525,33.7206,57051.0
2024-03-21 12:05:00,34.66,34.66,34.55,34.57,54915.0,33.7206,33.7206,33.6136,33.6331,54915.0
2024-03-21 12:10:00,34.57,34.62,34.54,34.6,39690.0,33.6331,33.6817,33.6039,33.6623,39690.0
2024-03-21 12:15:00,34.59,34.64,34.56,34.58,42993.0,33.6525,33.7012,33.6233,33.6428,42993.0
2024-03-21 12:20:00,34.57,34.58,34.51,34.51,59014.0,33.6331,33.6428,33.5747,33.5747,59014.0
2024-03-21 12:25:00,34.52,34.63,34.52,34.63,72615.0,33.5844,33.6914,33.5844,33.6914,72615.0
2024-03-21 12:30:00,34.63,34.66,34.59,34.61,49100.0,33.6914,33.7206,33.6525,33.672,49100.0
2024-03-21 12:35:00,34.6,34.67,34.59,34.67,46770.0,33.6623,33.7304,33.6525,33.7304,46770.0
2024-03-21 12:40:00,34.67,34.69,34.62,34.63,57836.0,33.7304,33.7498,33.6817,33.6914,57836.0
2024-03-21 12:45:00,34.63,34.7,34.63,34.7,55501.0,33.6914,33.7595,33.6914,33.7595,55501.0
2024-03-21 12:50:00,34.7,34.71,34.66,34.69,33287.0,33.7595,33.7693,33.7206,33.7498,33287.0
2024-03-21 12:55:00,34.69,34.77,34.68,34.72,118967.0,33.7498,33.8276,33.7401,33.779,118967.0
2024-03-21 13:00:00,34.73,34.73,34.65,34.67,53682.0,33.7887,33.7887,33.7109,33.7304,53682.0
2024-03-21 13:05:00,34.68,34.72,34.66,34.72,56758.0,33.7401,33.779,33.7206,33.779,56758.0
2024-03-21 13:10:00,34.72,34.75,34.7,34.74,48361.0,33.779,33.8082,33.7595,33.7985,48361.0
2024-03-21 13:15:00,34.75,34.76,34.69,34.7,89999.0,33.8082,33.8179,33.7498,33.7595,89999.0
2024-03-21 13:20:00,34.7,34.71,34.68,34.7,65418.0,33.7595,33.7693,33.7401,33.7595,65418.0
2024-03-21 13:25:00,34.7,34.71,34.67,34.7,34479.0,33.7595,33.7693,33.7304,33.7595,34479.0
2024-03-21 13:30:00,34.7,34.71,34.67,34.7,45560.0,33.7595,33.7693,33.7304,33.7595,45560.0
2024-03-21 13:35:00,34.69,34.72,34.62,34.63,54508.0,33.7498,33.779,33.6817,33.6914,54508.0
2024-03-21 13:40:00,34.63,34.63,34.55,34.59,48329.0,33.6914,33.6914,33.6136,33.6525,48329.0
2024-03-21 13:45:00,34.59,34.61,34.52,34.56,47748.0,33.6525,33.672,33.5844,33.6233,47748.0
2024-03-21 13:50:00,34.57,34.6,34.56,34.58,22596.0,33.6331,33.6623,33.6233,33.6428,22596.0
2024-03-21 13:55:00,34.58,34.63,34.58,34.63,61682.0,33.6428,33.6914,33.6428,33.6914,61682.0
2024-03-21 14:00:00,34.63,34.67,34.62,34.62,60191.0,33.6914,33.7304,33.6817,33.6817,60191.0
2024-03-21 14:05:00,34.63,34.67,34.58,34.59,48026.0,33.6914,33.7304,33.6428,33.6525,48026.0
2024-03-21 14:10:00,34.58,34.59,34.54,34.58,43783.0,33.6428,33.6525,33.6039,33.6428,43783.0
2024-03-21 14:15:00,34.58,34.61,34.57,34.61,28392.0,33.6428,33.672,33.6331,33.672,28392.0
2024-03-21 14:20:00,34.61,34.61,34.58,34.59,51175.0,33.672,33.672,33.6428,33.6525,51175.0
2024-03-21 14:25:00,34.59,34.6,34.55,34.58,24996.0,33.6525,33.6623,33.6136,33.6428,24996.0
2024-03-21 14:30:00,34.58,34.62,34.57,34.62,39221.0,33.6428,33.6817,33.6331,33.6817,39221.0
2024-03-21 14:35:00,34.61,34.62,34.56,34.59,48525.0,33.672,33.6817,33.6233,33.6525,48525.0
2024-03-21 14:40:00,34.59,34.64,34.58,34.64,43049.0,33.6525,33.7012,33.6428,33.7012,43049.0
2024-03-21 14:45:00,34.64,34.65,34.58,34.58,33053.0,33.7012,33.7109,33.6428,33.6428,33053.0
2024-03-21 14:50:00,34.57,34.58,34.51,34.54,103231.0,33.6331,33.6428,33.5747,33.6039,103231.0
2024-03-21 14:55:00,34.54,34.6,34.53,34.59,45830.0,33.6039,33.6623,33.5942,33.6525,45830.0
2024-03-21 15:00:00,34.59,34.63,34.58,34.61,65960.0,33.6525,33.6914,33.6428,33.672,65960.0
2024-03-21 15:05:00,34.61,34.64,34.6,34.64,55736.0,33.672,33.7012,33.6623,33.7012,55736.0
2024-03-21 15:10:00,34.64,34.64,34.58,34.59,60443.0,33.7012,33.7012,33.6428,33.6525,60443.0
2024-03-21 15:15:00,34.58,34.66,34.58,34.65,40551.0,33.6428,33.7206,33.6428,33.7109,40551.0
2024-03-21 15:20:00,34.65,34.65,34.6,34.62,40670.0,33.7109,33.7109,33.6623,33.6817,40670.0
2024-03-21 15:25:00,34.62,34.67,34.62,34.66,40094.0,33.6817,33.7304,33.6817,33.7206,40094.0
2024-03-21 15:30:00,34.65,34.65,34.59,34.6,77517.0,33.7109,33.7109,33.6525,33.6623,77517.0
2024-03-21 15:35:00,34.6,34.65,34.59,34.65,63830.0,33.6623,33.7109,33.6525,33.7109,63830.0
2024-03-21 15:40:00,34.65,34.7,34.64,34.69,86291.0,33.7109,33.7595,33.7012,33.7498,86291.0
2024-03-21 15:45:00,34.69,34.7,34.61,34.63,119931.0,33.7498,33.7595,33.672,33.6914,119931.0
2024-03-21 15:50:00,34.63,34.65,34.57,34.65,194079.0,33.6914,33.7109,33.6331,33.7109,194079.0
2024-03-21 15:55:00,34.65,34.65,34.53,34.54,617731.0,33.7109,33.7109,33.5942,33.6039,617731.0
2024-03-22 09:30:00,34.33,34.43,34.19,34.29,336155.0,33.3996,33.4969,33.2634,33.3607,336155.0
2024-03-22 09:35:00,34.28,34.43,34.23,34.42,86525.0,33.3509,33.4969,33.3023,33.4871,86525.0
2024-03-22 09:40:00,34.43,34.45,34.31,34.43,70474.0,33.4969,33.5163,33.3801,33.4969,70474.0
2024-03-22 09:45:00,34.44,34.48,34.39,34.41,82620.0,33.5066,33.5455,33.4579,33.4774,82620.0
2024-03-22 09:50:00,34.42,34.52,34.42,34.46,62318.0,33.4871,33.5844,33.4871,33.526,62318.0
2024-03-22 09:55:00,34.45,34.49,34.36,34.47,71854.0,33.5163,33.5552,33.4288,33.5358,71854.0
2024-03-22 10:00:00,34.49,34.53,34.45,34.46,60242.0,33.5552,33.5942,33.5163,33.526,60242.0
2024-03-22 10:05:00,34.45,34.49,34.42,34.43,81603.0,33.5163,33.5552,33.4871,33.4969,81603.0
2024-03-22 10:10:00,34.44,34.48,34.38,34.39,84688.0,33.5066,33.5455,33.4482,33.4579,84688.0
2024-03-22 10:15:00,34.4,34.42,34.29,34.29,172136.0,33.4677,33.4871,33.3607,33.3607,172136.0
2024-03-22 10:20:00,34.29,34.34,34.25,34.29,72083.0,33.3607,33.4093,33.3217,33.3607,72083.0
2024-03-22 10:25:00,34.29,34.29,34.2,34.22,103344.0,33.3607,33.3607,33.2731,33.2926,103344.0
2024-03-22 10:30:00,34.21,34.21,34.11,34.14,128632.0,33.2828,33.2828,33.1855,33.2147,128632.0
2024-03-22 10:35:00,34.14,34.28,34.13,34.23,108355.0,33.2147,33.3509,33.205,33.3023,108355.0
2024-03-22 10:40:00,34.24,34.24,34.12,34.13,86758.0,33.312,33.312,33.1953,33.205,86758.0
2024-03-22 10:45:00,34.13,34.2,34.12,34.12,95656.0,33.205,33.2731,33.1953,33.1953,95656.0
2024-03-22 10:50:00,34.12,34.16,34.12,34.13,47724.0,33.1953,33.2342,33.1953,33.205,47724.0
2024-03-22 10:55:00,34.13,34.17,34.1,34.17,59435.0,33.205,33.2439,33.1758,33.2439,59435.0
2024-03-22 11:00:00,34.16,34.16,34.12,34.14,31755.0,33.2342,33.2342,33.1953,33.2147,31755.0
2024-03-22 11:05:00,34.15,34.17,34.11,34.13,39398.0,33.2245,33.2439,33.1855,33.205,39398.0
2024-03-22 11:10:00,34.12,34.15,34.07,34.07,63180.0,33.1953,33.2245,33.1466,33.1466,63180.0
2024-03-22 11:15:00,34.08,34.08,34.04,34.07,42225.0,33.1563,33.1563,33.1174,33.1466,42225.0
2024-03-22 11:20:00,34.07,34.07,34.03,34.05,54268.0,33.1466,33.1466,33.1077,33.1272,54268.0
2024-03-22 11:25:00,34.05,34.06,34.03,34.05,60880.0,33.1272,33.1369,33.1077,33.1272,60880.0
2024-03-22 11:30:00,34.06,34.09,34.01,34.09,54560.0,33.1369,33.1661,33.0882,33.1661,54560.0
2024-03-22 11:35:00,34.09,34.13,34.07,34.11,47925.0,33.1661,33.205,33.1466,33.1855,47925.0
2024-03-22 11:40:00,34.11,34.11,34.03,34.05,44176.0,33.1855,33.1855,33.1077,33.1272,44176.0
2024-03-22 11:45:00,34.05,34.07,34.01,34.01,52108.0,33.1272,33.1466,33.0882,33.0882,52108.0
2024-03-22 11:50:00,34.02,34.1,34.01,34.05,53752.0,33.098,33.1758,33.0882,33.1272,53752.0
2024-03-22 11:55:00,34.05,34.05,33.99,33.99,137576.0,33.1272,33.1272,33.0688,33.0688,137576.0
2024-03-22 12:00:00,33.99,33.99,33.93,33.99,110935.0,33.0688,33.0688,33.0104,33.0688,110935.0
2024-03-22 12:05:00,34.0,34.01,33.97,33.97,67348.0,33.0785,33.0882,33.0493,33.0493,67348.0
2024-03-22 12:10:00,33.98,33.98,33.93,33.94,78932.0,33.0591,33.0591,33.0104,33.0201,78932.0
2024-03-22 12:15:00,33.94,34.05,33.9,34.04,191133.0,33.0201,33.1272,32.9812,33.1174,191133.0
2024-03-22 12:20:00,34.04,34.04,33.9,33.95,67201.0,33.1174,33.1174,32.9812,33.0299,67201.0
2024-03-22 12:25:00,33.95,34.02,33.92,33.99,40883.0,33.0299,33.098,33.0007,33.0688,40883.0
2024-03-22 12:30:00,33.99,34.04,33.98,34.01,34292.0,33.0688,33.1174,33.0591,33.0882,34292.0
2024-03-22 12:35:00,34.0,34.04,33.98,34.03,53695.0,33.0785,33.1174,33.0591,33.1077,53695.0
2024-03-22 12:40:00,34.02,34.03,33.99,34.0,16241.0,33.098,33.1077,33.0688,33.0785,16241.0
2024-03-22 12:45:00,34.0,34.0,33.93,33.95,33751.0,33.0785,33.0785,33.0104,33.0299,33751.0
2024-03-22 12:50:00,33.95,33.97,33.91,33.92,65572.0,33.0299,33.0493,32.991,33.0007,65572.0
2024-03-22 12:55:00,33.93,33.93,33.84,33.87,58389.0,33.0104,33.0104,32.9229,32.952,58389.0
2024-03-22 13:00:00,33.88,33.92,33.84,33.9,34454.0,32.9618,33.0007,32.9229,32.9812,34454.0
2024-03-22 13:05:00,33.9,33.93,33.9,33.91,16884.0,32.9812,33.0104,32.9812,32.991,16884.0
2024-03-22 13:10:00,33.91,33.91,33.82,33.82,29499.0,32.991,32.991,32.9034,32.9034,29499.0
2024-03-22 13:15:00,33.83,33.89,33.82,33.87,14558.0,32.9131,32.9715,32.9034,32.952,14558.0
2024-03-22 13:20:00,33.87,33.89,33.85,33.85,38531.0,32.952,32.9715,32.9326,32.9326,38531.0
2024-03-22 13:25:00,33.86,33.87,33.84,33.86,44958.0,32.9423,32.952,32.9229,32.9423,44958.0
2024-03-22 13:30:00,33.87,33.9,33.85,33.89,21567.0,32.952,32.9812,32.9326,32.9715,21567.0
2024-03-22 13:35:00,33.9,33.91,33.86,33.89,44668.0,32.9812,32.991,32.9423,32.9715,44668.0
2024-03-22 13:40:00,33.9,33.91,33.87,33.87,14867.0,32.9812,32.991,32.952,32.952,14867.0
2024-03-22 13:45:00,33.87,33.89,33.84,33.88,23932.0,32.952,32.9715,32.9229,32.9618,23932.0
2024-03-22 13:50:00,33.88,33.89,33.87,33.88,8689.0,32.9618,32.9715,32.952,32.9618,8689.0
2024-03-22 13:55:00,33.87,33.92,33.87,33.91,51481.0,32.952,33.0007,32.952,32.991,51481.0
2024-03-22 14:00:00,33.91,33.95,33.9,33.94,28209.0,32.991,33.0299,32.9812,33.0201,28209.0
2024-03-22 14:05:00,33.94,34.0,33.93,34.0,94713.0,33.0201,33.0785,33.0104,33.0785,94713.0
2024-03-22 14:10:00,34.0,34.0,33.93,33.94,49521.0,33.0785,33.0785,33.0104,33.0201,49521.0
2024-03-22 14:15:00,33.94,33.98,33.93,33.98,30179.0,33.0201,33.0591,33.0104,33.0591,30179.0
2024-03-22 14:20:00,33.98,34.0,33.95,33.98,25860.0,33.0591,33.0785,33.0299,33.0591,25860.0
2024-03-22 14:25:00,33.98,34.01,33.97,33.98,24586.0,33.0591,33.0882,33.0493,33.0591,24586.0
2024-03-22 14:30:00,33.98,34.0,33.97,33.98,18664.0,33.0591,33.0785,33.0493,33.0591,18664.0
2024-03-22 14:35:00,33.98,33.99,33.97,33.98,27830.0,33.0591,33.0688,33.0493,33.0591,27830.0
2024-03-22 14:40:00,33.98,34.01,33.95,33.97,26916.0,33.0591,33.0882,33.0299,33.0493,26916.0
2024-03-22 14:45:00,33.98,33.98,33.94,33.95,23067.0,33.0591,33.0591,33.0201,33.0299,23067.0
2024-03-22 14:50:00,33.94,33.97,33.93,33.97,16162.0,33.0201,33.0493,33.0104,33.0493,16162.0
2024-03-22 14:55:00,33.96,34.0,33.96,33.99,22877.0,33.0396,33.0785,33.0396,33.0688,22877.0
2024-03-22 15:00:00,34.0,34.01,33.96,33.97,36729.0,33.0785,33.0882,33.0396,33.0493,36729.0
2024-03-22 15:05:00,33.96,33.98,33.93,33.93,36636.0,33.0396,33.0591,33.0104,33.0104,36636.0
2024-03-22 15:10:00,33.94,33.94,33.86,33.88,111609.0,33.0201,33.0201,32.9423,32.9618,111609.0
2024-03-22 15:15:00,33.87,33.89,33.82,33.83,57619.0,32.952,32.9715,32.9034,32.9131,57619.0
2024-03-22 15:20:00,33.83,33.86,33.82,33.86,74069.0,32.9131,32.9423,32.9034,32.9423,74069.0
2024-03-22 15:25:00,33.85,33.89,33.84,33.87,52558.0,32.9326,32.9715,32.9229,32.952,52558.0
2024-03-22 15:30:00,33.87,33.9,33.85,33.9,68571.0,32.952,32.9812,32.9326,32.9812,68571.0
2024-03-22 15:35:00,33.9,33.93,33.88,33.91,45834.0,32.9812,33.0104,32.9618,32.991,45834.0
2024-03-22 15:40:00,33.9,33.92,33.9,33.91,40839.0,32.9812,33.0007,32.9812,32.991,40839.0
2024-03-22 15:45:00,33.91,33.92,33.86,33.88,119871.0,32.991,33.0007,32.9423,32.9618,119871.0
2024-03-22 15:50:00,33.88,33.92,33.85,33.88,218769.0,32.9618,33.0007,32.9326,32.9618,218769.0
2024-03-22 15:55:00,33.87,33.88,33.77,33.77,736828.0,32.952,32.9618,32.8547,32.8547,736828.0
2024-03-25 09:30:00,34.02,34.31,34.02,34.3,264775.0,33.098,33.3801,33.098,33.3704,264775.0
2024-03-25 09:35:00,34.29,34.64,34.26,34.62,211652.0,33.3607,33.7012,33.3315,33.6817,211652.0
2024-03-25 09:40:00,34.63,34.74,34.61,34.69,244830.0,33.6914,33.7985,33.672,33.7498,244830.0
2024-03-25 09:45:00,34.69,34.7,34.45,34.46,183644.0,33.7498,33.7595,33.5163,33.526,183644.0
2024-03-25 09:50:00,34.46,34.47,34.3,34.32,103170.0,33.526,33.5358,33.3704,33.3898,103170.0
2024-03-25 09:55:00,34.32,34.44,34.31,34.44,157787.0,33.3898,33.5066,33.3801,33.5066,157787.0
2024-03-25 10:00:00,34.44,34.58,34.42,34.55,120378.0,33.5066,33.6428,33.4871,33.6136,120378.0
2024-03-25 10:05:00,34.55,34.55,34.43,34.46,86876.0,33.6136,33.6136,33.4969,33.526,86876.0
2024-03-25 10:10:00,34.47,34.5,34.44,34.48,69951.0,33.5358,33.565,33.5066,33.5455,69951.0
2024-03-25 10:15:00,34.48,34.54,34.43,34.44,92381.0,33.5455,33.6039,33.4969,33.5066,92381.0
2024-03-25 10:20:00,34.44,34.47,34.4,34.46,43985.0,33.5066,33.5358,33.4677,33.526,43985.0
2024-03-25 10:25:00,34.47,34.47,34.42,34.44,34286.0,33.5358,33.5358,33.4871,33.5066,34286.0
2024-03-25 10:30:00,34.45,34.45,34.38,34.38,48758.0,33.5163,33.5163,33.4482,33.4482,48758.0
2024-03-25 10:35:00,34.38,34.39,34.33,34.34,55965.0,33.4482,33.4579,33.3996,33.4093,55965.0
2024-03-25 10:40:00,34.34,34.36,34.27,34.28,36078.0,33.4093,33.4288,33.3412,33.3509,36078.0
2024-03-25 10:45:00,34.29,34.34,34.28,34.3,67063.0,33.3607,33.4093,33.3509,33.3704,67063.0
2024-03-25 10:50:00,34.3,34.33,34.27,34.27,49809.0,33.3704,33.3996,33.3412,33.3412,49809.0
2024-03-25 10:55:00,34.27,34.28,34.24,34.26,68566.0,33.3412,33.3509,33.312,33.3315,68566.0
2024-03-25 11:00:00,34.26,34.28,34.23,34.27,56677.0,33.3315,33.3509,33.3023,33.3412,56677.0
2024-03-25 11:05:00,34.27,34.28,34.24,34.25,45119.0,33.3412,33.3509,33.312,33.3217,45119.0
2024-03-25 11:10:00,34.26,34.32,34.26,34.27,51858.0,33.3315,33.3898,33.3315,33.3412,51858.0
2024-03-25 11:15:00,34.28,34.28,34.19,34.2,51561.0,33.3509,33.3509,33.2634,33.2731,51561.0
2024-03-25 11:20:00,34.2,34.23,34.19,34.22,56725.0,33.2731,33.3023,33.2634,33.2926,56725.0
2024-03-25 11:25:00,34.22,34.24,34.19,34.2,43050.0,33.2926,33.312,33.2634,33.2731,43050.0
2024-03-25 11:30:00,34.19,34.21,34.16,34.2,37716.0,33.2634,33.2828,33.2342,33.2731,37716.0
2024-03-25 11:35:00,34.2,34.2,34.13,34.15,67239.0,33.2731,33.2731,33.205,33.2245,67239.0
2024-03-25 11:40:00,34.15,34.25,34.12,34.22,80609.0,33.2245,33.3217,33.1953,33.2926,80609.0
2024-03-25 11:45:00,34.2,34.22,34.15,34.15,38551.0,33.2731,33.2926,33.2245,33.2245,38551.0
2024-03-25 11:50:00,34.15,34.16,34.11,34.12,27136.0,33.2245,33.2342,33.1855,33.1953,27136.0
2024-03-25 11:55:00,34.12,34.16,34.1,34.16,59475.0,33.1953,33.2342,33.1758,33.2342,59475.0
2024-03-25 12:00:00,34.16,34.17,34.12,34.14,26512.0,33.2342,33.2439,33.1953,33.2147,26512.0
2024-03-25 12:05:00,34.14,34.15,34.08,34.13,56673.0,33.2147,33.2245,33.1563,33.205,56673.0
2024-03-25 12:10:00,34.13,34.16,34.08,34.1,37585.0,33.205,33.2342,33.1563,33.1758,37585.0
2024-03-25 12:15:00,34.11,34.15,34.1,34.1,60905.0,33.1855,33.2245,33.1758,33.1758,60905.0
2024-03-25 12:20:00,34.11,34.18,34.09,34.18,80902.0,33.1855,33.2536,33.1661,33.2536,80902.0
2024-03-25 12:25:00,34.18,34.19,34.15,34.17,37418.0,33.2536,33.2634,33.2245,33.2439,37418.0
2024-03-25 12:30:00,34.17,34.18,34.15,34.16,29219.0,33.2439,33.2536,33.2245,33.2342,29219.0
2024-03-25 12:35:00,34.17,34.17,34.11,34.13,35926.0,33.2439,33.2439,33.1855,33.205,35926.0
2024-03-25 12:40:00,34.13,34.17,34.12,34.17,32450.0,33.205,33.2439,33.1953,33.2439,32450.0
2024-03-25 12:45:00,34.16,34.17,34.11,34.12,24772.0,33.2342,33.2439,33.1855,33.1953,24772.0
2024-03-25 12:50:00,34.13,34.14,34.09,34.1,24811.0,33.205,33.2147,33.1661,33.1758,24811.0
2024-03-25 12:55:00,34.11,34.13,34.1,34.13,24651.0,33.1855,33.205,33.1758,33.205,24651.0
2024-03-25 13:00:00,34.13,34.17,34.11,34.12,20600.0,33.205,33.2439,33.1855,33.1953,20600.0
2024-03-25 13:05:00,34.12,34.14,34.1,34.12,23156.0,33.1953,33.2147,33.1758,33.1953,23156.0
2024-03-25 13:10:00,34.13,34.13,34.07,34.07,31141.0,33.205,33.205,33.1466,33.1466,31141.0
2024-03-25 13:15:00,34.08,34.09,34.04,34.09,36840.0,33.1563,33.1661,33.1174,33.1661,36840.0
2024-03-25 13:20:00,34.09,34.09,34.02,34.04,29040.0,33.1661,33.1661,33.098,33.1174,29040.0
2024-03-25 13:25:00,34.04,34.07,34.03,34.04,71902.0,33.1174,33.1466,33.1077,33.1174,71902.0
2024-03-25 13:30:00,34.04,34.04,33.99,33.99,77174.0,33.1174,33.1174,33.0688,33.0688,77174.0
2024-03-25 13:35:00,33.98,34.0,33.95,33.97,52190.0,33.0591,33.0785,33.0299,33.0493,52190.0
2024-03-25 13:40:00,33.96,33.98,33.95,33.95,26052.0,33.0396,33.0591,33.0299,33.0299,26052.0
2024-03-25 13:45:00,33.96,33.97,33.94,33.95,24179.0,33.0396,33.0493,33.0201,33.0299,24179.0
2024-03-25 13:50:00,33.95,33.96,33.92,33.92,30220.0,33.0299,33.0396,33.0007,33.0007,30220.0
2024-03-25 13:55:00,33.93,33.98,33.9,33.9,96881.0,33.0104,33.0591,32.9812,32.9812,96881.0
2024-03-25 14:00:00,33.91,33.91,33.88,33.9,32512.0,32.991,32.991,32.9618,32.9812,32512.0
2024-03-25 14:05:00,33.9,33.92,33.88,33.91,88007.0,32.9812,33.0007,32.9618,32.991,88007.0
2024-03-25 14:10:00,33.91,33.95,33.91,33.95,55784.0,32.991,33.0299,32.991,33.0299,55784.0
2024-03-25 14:15:00,33.95,33.95,33.91,33.95,41272.0,33.0299,33.0299,32.991,33.0299,41272.0
2024-03-25 14:20:00,33.95,34.02,33.93,34.02,69864.0,33.0299,33.098,33.0104,33.098,69864.0
2024-03-25 14:25:00,34.02,34.04,34.0,34.03,63844.0,33.098,33.1174,33.0785,33.1077,63844.0
2024-03-25 14:30:00,34.02,34.03,34.0,34.0,71156.0,33.098,33.1077,33.0785,33.0785,71156.0
2024-03-25 14:35:00,34.0,34.02,33.98,33.99,31883.0,33.0785,33.098,33.0591,33.0688,31883.0
2024-03-25 14:40:00,34.0,34.0,33.97,33.98,22946.0,33.0785,33.0785,33.0493,33.0591,22946.0
2024-03-25 14:45:00,33.98,33.98,33.94,33.97,29333.0,33.0591,33.0591,33.0201,33.0493,29333.0
2024-03-25 14:50:00,33.97,33.97,33.93,33.94,38979.0,33.0493,33.0493,33.0104,33.0201,38979.0
2024-03-25 14:55:00,33.94,33.96,33.91,33.93,32998.0,33.0201,33.0396,32.991,33.0104,32998.0
2024-03-25 15:00:00,33.92,33.94,33.9,33.94,38418.0,33.0007,33.0201,32.9812,33.0201,38418.0
2024-03-25 15:05:00,33.94,33.95,33.92,33.93,32480.0,33.0201,33.0299,33.0007,33.0104,32480.0
2024-03-25 15:10:00,33.92,33.93,33.9,33.93,31477.0,33.0007,33.0104,32.9812,33.0104,31477.0
2024-03-25 15:15:00,33.93,33.93,33.88,33.89,59699.0,33.0104,33.0104,32.9618,32.9715,59699.0
2024-03-25 15:20:00,33.89,33.89,33.86,33.88,72656.0,32.9715,32.9715,32.9423,32.9618,72656.0
2024-03-25 15:25:00,33.88,33.9,33.87,33.9,71285.0,32.9618,32.9812,32.952,32.9812,71285.0
2024-03-25 15:30:00,33.9,33.95,33.88,33.94,181008.0,32.9812,33.0299,32.9618,33.0201,181008.0
2024-03-25 15:35:00,33.94,33.95,33.91,33.93,73821.0,33.0201,33.0299,32.991,33.0104,73821.0
2024-03-25 15:40:00,33.93,33.94,33.9,33.91,96373.0,33.0104,33.0201,32.9812,32.991,96373.0
2024-03-25 15:45:00,33.91,33.93,33.89,33.93,125874.0,32.991,33.0104,32.9715,33.0104,125874.0
2024-03-25 15:50:00,33.93,33.93,33.89,33.9,233666.0,33.0104,33.0104,32.9715,32.9812,233666.0
2024-03-25 15:55:00,33.91,33.93,33.86,33.93,598364.0,32.991,33.0104,32.9423,33.0104,598364.0
2024-03-26 09:30:00,34.68,34.74,34.33,34.36,423350.0,33.7401,33.7985,33.3996,33.4288,423350.0
2024-03-26 09:35:00,34.36,34.37,34.28,34.34,150214.0,33.4288,33.4385,33.3509,33.4093,150214.0
2024-03-26 09:40:00,34.35,34.35,34.09,34.17,140658.0,33.419,33.419,33.1661,33.2439,140658.0
2024-03-26 09:45:00,34.17,34.29,34.17,34.29,119017.0,33.2439,33.3607,33.2439,33.3607,119017.0
2024-03-26 09:50:00,34.29,34.32,34.22,34.3,56265.0,33.3607,33.3898,33.2926,33.3704,56265.0
2024-03-26 09:55:00,34.29,34.32,34.22,34.23,61657.0,33.3607,33.3898,33.2926,33.3023,61657.0
2024-03-26 10:00:00,34.23,34.3,34.18,34.26,181363.0,33.3023,33.3704,33.2536,33.3315,181363.0
2024-03-26 10:05:00,34.26,34.41,34.23,34.23,264702.0,33.3315,33.4774,33.3023,33.3023,264702.0
2024-03-26 10:10:00,34.23,34.24,34.1,34.11,62351.0,33.3023,33.312,33.1758,33.1855,62351.0
2024-03-26 10:15:00,34.11,34.16,34.08,34.14,122929.0,33.1855,33.2342,33.1563,33.2147,122929.0
2024-03-26 10:20:00,34.13,34.15,34.06,34.09,42019.0,33.205,33.2245,33.1369,33.1661,42019.0
2024-03-26 10:25:00,34.09,34.19,34.07,34.19,72644.0,33.1661,33.2634,33.1466,33.2634,72644.0
2024-03-26 10:30:00,34.18,34.19,34.1,34.18,61390.0,33.2536,33.2634,33.1758,33.2536,61390.0
2024-03-26 10:35:00,34.18,34.21,34.16,34.2,74494.0,33.2536,33.2828,33.2342,33.2731,74494.0
2024-03-26 10:40:00,34.2,34.3,34.19,34.27,138569.0,33.2731,33.3704,33.2634,33.3412,138569.0
2024-03-26 10:45:00,34.27,34.28,34.18,34.19,56079.0,33.3412,33.3509,33.2536,33.2634,56079.0
2024-03-26 10:50:00,34.19,34.2,34.17,34.19,28415.0,33.2634,33.2731,33.2439,33.2634,28415.0
2024-03-26 10:55:00,34.19,34.2,34.15,34.18,40798.0,33.2634,33.2731,33.2245,33.2536,40798.0
2024-03-26 11:00:00,34.18,34.19,34.09,34.16,71770.0,33.2536,33.2634,33.1661,33.2342,71770.0
2024-03-26 11:05:00,34.16,34.19,34.13,34.18,47160.0,33.2342,33.2634,33.205,33.2536,47160.0
2024-03-26 11:10:00,34.18,34.18,34.08,34.1,71164.0,33.2536,33.2536,33.1563,33.1758,71164.0
2024-03-26 11:15:00,34.1,34.14,34.07,34.12,54203.0,33.1758,33.2147,33.1466,33.1953,54203.0
2024-03-26 11:20:00,34.12,34.14,34.08,34.13,59743.0,33.1953,33.2147,33.1563,33.205,59743.0
2024-03-26 11:25:00,34.13,34.17,34.12,34.16,63440.0,33.205,33.2439,33.1953,33.2342,63440.0
2024-03-26 11:30:00,34.16,34.17,34.13,34.15,81594.0,33.2342,33.2439,33.205,33.2245,81594.0
2024-03-26 11:35:00,34.14,34.16,34.09,34.13,184108.0,33.2147,33.2342,33.1661,33.205,184108.0
2024-03-26 11:40:00,34.13,34.22,34.12,34.2,50978.0,33.205,33.2926,33.1953,33.2731,50978.0
2024-03-26 11:45:00,34.19,34.3,34.18,34.27,61117.0,33.2634,33.3704,33.2536,33.3412,61117.0
2024-03-26 11:50:00,34.27,34.32,34.25,34.26,50985.0,33.3412,33.3898,33.3217,33.3315,50985.0
2024-03-26 11:55:00,34.26,34.3,34.25,34.3,32235.0,33.3315,33.3704,33.3217,33.3704,32235.0
2024-03-26 12:00:00,34.3,34.34,34.26,34.34,68542.0,33.3704,33.4093,33.3315,33.4093,68542.0
2024-03-26 12:05:00,34.34,34.35,34.25,34.3,51678.0,33.4093,33.419,33.3217,33.3704,51678.0
2024-03-26 12:10:00,34.3,34.33,34.25,34.3,51530.0,33.3704,33.3996,33.3217,33.3704,51530.0
2024-03-26 12:15:00,34.3,34.31,34.26,34.27,33972.0,33.3704,33.3801,33.3315,33.3412,33972.0
2024-03-26 12:20:00,34.26,34.31,34.25,34.27,44985.0,33.3315,33.3801,33.3217,33.3412,44985.0
2024-03-26 12:25:00,34.27,34.3,34.25,34.25,34981.0,33.3412,33.3704,33.3217,33.3217,34981.0
2024-03-26 12:30:00,34.25,34.25,34.21,34.22,40901.0,33.3217,33.3217,33.2828,33.2926,40901.0
2024-03-26 12:35:00,34.22,34.25,34.21,34.23,51637.0,33.2926,33.3217,33.2828,33.3023,51637.0
2024-03-26 12:40:00,34.23,34.26,34.22,34.23,30167.0,33.3023,33.3315,33.2926,33.3023,30167.0
2024-03-26 12:45:00,34.23,34.26,34.21,34.26,29018.0,33.3023,33.3315,33.2828,33.3315,29018.0
2024-03-26 12:50:00,34.26,34.28,34.23,34.26,61769.0,33.3315,33.3509,33.3023,33.3315,61769.0
2024-03-26 12:55:00,34.26,34.3,34.2,34.22,34834.0,33.3315,33.3704,33.2731,33.2926,34834.0
2024-03-26 13:00:00,34.22,34.27,34.19,34.22,37504.0,33.2926,33.3412,33.2634,33.2926,37504.0
2024-03-26 13:05:00,34.22,34.25,34.2,34.24,41080.0,33.2926,33.3217,33.2731,33.312,41080.0
2024-03-26 13:10:00,34.23,34.23,34.15,34.18,45212.0,33.3023,33.3023,33.2245,33.2536,45212.0
2024-03-26 13:15:00,34.18,34.18,34.14,34.16,28711.0,33.2536,33.2536,33.2147,33.2342,28711.0
2024-03-26 13:20:00,34.16,34.17,34.1,34.11,22888.0,33.2342,33.2439,33.1758,33.1855,22888.0
2024-03-26 13:25:00,34.11,34.17,34.1,34.16,44036.0,33.1855,33.2439,33.1758,33.2342,44036.0
2024-03-26 13:30:00,34.16,34.2,34.15,34.2,60565.0,33.2342,33.2731,33.2245,33.2731,60565.0
2024-03-26 13:35:00,34.2,34.21,34.14,34.16,48341.0,33.2731,33.2828,33.2147,33.2342,48341.0
2024-03-26 13:40:00,34.16,34.17,34.14,34.16,34853.0,33.2342,33.2439,33.2147,33.2342,34853.0
2024-03-26 13:45:00,34.16,34.2,34.14,34.16,77045.0,33.2342,33.2731,33.2147,33.2342,77045.0
2024-03-26 13:50:00,34.17,34.19,34.16,34.16,27638.0,33.2439,33.2634,33.2342,33.2342,27638.0
2024-03-26 13:55:00,34.17,34.22,34.15,34.2,33146.0,33.2439,33.2926,33.2245,33.2731,33146.0
2024-03-26 14:00:00,34.21,34.21,34.15,34.18,41933.0,33.2828,33.2828,33.2245,33.2536,41933.0
2024-03-26 14:05:00,34.18,34.18,34.13,34.16,31476.0,33.2536,33.2536,33.205,33.2342,31476.0
2024-03-26 14:10:00,34.16,34.18,34.14,34.16,25441.0,33.2342,33.2536,33.2147,33.2342,25441.0
2024-03-26 14:15:00,34.16,34.2,34.14,34.2,30202.0,33.2342,33.2731,33.2147,33.2731,30202.0
2024-03-26 14:20:00,34.2,34.23,34.17,34.18,55691.0,33.2731,33.3023,33.2439,33.2536,55691.0
2024-03-26 14:25:00,34.18,34.18,34.14,34.16,36072.0,33.2536,33.2536,33.2147,33.2342,36072.0
2024-03-26 14:30:00,34.16,34.2,34.15,34.18,33638.0,33.2342,33.2731,33.2245,33.2536,33638.0
2024-03-26 14:35:00,34.18,34.18,34.14,34.16,33187.0,33.2536,33.2536,33.2147,33.2342,33187.0
2024-03-26 14:40:00,34.16,34.2,34.14,34.2,29097.0,33.2342,33.2731,33.2147,33.2731,29097.0
2024-03-26 14:45:00,34.19,34.21,34.17,34.2,27367.0,33.2634,33.2828,33.2439,33.2731,27367.0
2024-03-26 14:50:00,34.2,34.2,34.14,34.18,48392.0,33.2731,33.2731,33.2147,33.2536,48392.0
2024-03-26 14:55:00,34.18,34.19,34.17,34.18,24938.0,33.2536,33.2634,33.2439,33.2536,24938.0
2024-03-26 15:00:00,34.17,34.17,34.14,34.15,62772.0,33.2439,33.2439,33.2147,33.2245,62772.0
2024-03-26 15:05:00,34.14,34.18,34.14,34.16,41242.0,33.2147,33.2536,33.2147,33.2342,41242.0
2024-03-26 15:10:00,34.16,34.16,34.1,34.11,44249.0,33.2342,33.2342,33.1758,33.1855,44249.0
2024-03-26 15:15:00,34.11,34.12,34.05,34.06,80036.0,33.1855,33.1953,33.1272,33.1369,80036.0
2024-03-26 15:20:00,34.06,34.09,34.04,34.08,49347.0,33.1369,33.1661,33.1174,33.1563,49347.0
2024-03-26 15:25:00,34.08,34.11,34.08,34.09,50269.0,33.1563,33.1855,33.1563,33.1661,50269.0
2024-03-26 15:30:00,34.09,34.12,34.07,34.09,63791.0,33.1661,33.1953,33.1466,33.1661,63791.0
2024-03-26 15:35:00,34.09,34.1,34.07,34.08,50885.0,33.1661,33.1758,33.1466,33.1563,50885.0
2024-03-26 15:40:00,34.09,34.09,34.05,34.06,77888.0,33.1661,33.1661,33.1272,33.1369,77888.0
2024-03-26 15:45:00,34.05,34.07,34.02,34.07,98501.0,33.1272,33.1466,33.098,33.1466,98501.0
2024-03-26 15:50:00,34.06,34.1,34.04,34.08,215878.0,33.1369,33.1758,33.1174,33.1563,215878.0
2024-03-26 15:55:00,34.09,34.11,34.0,34.0,667381.0,33.1661,33.1855,33.0785,33.0785,667381.0
2024-03-27 09:30:00,34.31,34.57,34.18,34.55,282561.0,33.3801,33.6331,33.2536,33.6136,282561.0
2024-03-27 09:35:00,34.55,34.73,34.49,34.69,268789.0,33.6136,33.7887,33.5552,33.7498,268789.0
2024-03-27 09:40:00,34.68,34.73,34.58,34.61,221170.0,33.7401,33.7887,33.6428,33.672,221170.0
2024-03-27 09:45:00,34.62,34.66,34.58,34.63,183244.0,33.6817,33.7206,33.6428,33.6914,183244.0
2024-03-27 09:50:00,34.64,34.77,34.62,34.75,184551.0,33.7012,33.8276,33.6817,33.8082,184551.0
2024-03-27 09:55:00,34.75,34.78,34.7,34.77,127482.0,33.8082,33.8374,33.7595,33.8276,127482.0
2024-03-27 10:00:00,34.77,34.84,34.76,34.77,113954.0,33.8276,33.8957,33.8179,33.8276,113954.0
2024-03-27 10:05:00,34.77,34.77,34.62,34.69,67700.0,33.8276,33.8276,33.6817,33.7498,67700.0
2024-03-27 10:10:00,34.7,34.75,34.66,34.75,96874.0,33.7595,33.8082,33.7206,33.8082,96874.0
2024-03-27 10:15:00,34.75,34.81,34.72,34.79,108000.0,33.8082,33.8666,33.779,33.8471,108000.0
2024-03-27 10:20:00,34.8,34.82,34.74,34.81,144100.0,33.8568,33.8763,33.7985,33.8666,144100.0
2024-03-27 10:25:00,34.82,34.82,34.74,34.81,54156.0,33.8763,33.8763,33.7985,33.8666,54156.0
2024-03-27 10:30:00,34.82,34.9,34.8,34.88,140458.0,33.8763,33.9541,33.8568,33.9347,140458.0
2024-03-27 10:35:00,34.87,34.91,34.83,34.85,128533.0,33.9249,33.9639,33.886,33.9055,128533.0
2024-03-27 10:40:00,34.85,34.91,34.8,34.8,92465.0,33.9055,33.9639,33.8568,33.8568,92465.0
2024-03-27 10:45:00,34.8,34.87,34.74,34.86,76704.0,33.8568,33.9249,33.7985,33.9152,76704.0
2024-03-27 10:50:00,34.86,34.93,34.84,34.9,73392.0,33.9152,33.9833,33.8957,33.9541,73392.0
2024-03-27 10:55:00,34.9,34.91,34.8,34.8,62094.0,33.9541,33.9639,33.8568,33.8568,62094.0
2024-03-27 11:00:00,34.8,34.86,34.78,34.84,53116.0,33.8568,33.9152,33.8374,33.8957,53116.0
2024-03-27 11:05:00,34.84,34.86,34.79,34.81,33961.0,33.8957,33.9152,33.8471,33.8666,33961.0
2024-03-27 11:10:00,34.81,34.86,34.81,34.84,32852.0,33.8666,33.9152,33.8666,33.8957,32852.0
2024-03-27 11:15:00,34.85,34.85,34.81,34.82,55703.0,33.9055,33.9055,33.8666,33.8763,55703.0
2024-03-27 11:20:00,34.81,34.89,34.81,34.89,60215.0,33.8666,33.9444,33.8666,33.9444,60215.0
2024-03-27 11:25:00,34.89,34.98,34.89,34.96,102267.0,33.9444,34.032,33.9444,34.0125,102267.0
2024-03-27 11:30:00,34.97,35.0,34.9,34.91,143484.0,34.0222,34.0514,33.9541,33.9639,143484.0
2024-03-27 11:35:00,34.91,34.95,34.88,34.94,130487.0,33.9639,34.0028,33.9347,33.993,130487.0
2024-03-27 11:40:00,34.94,34.98,34.91,34.98,68675.0,33.993,34.032,33.9639,34.032,68675.0
2024-03-27 11:45:00,34.98,35.0,34.95,34.96,70634.0,34.032,34.0514,34.0028,34.0125,70634.0
2024-03-27 11:50:00,34.95,35.0,34.93,34.97,87093.0,34.0028,34.0514,33.9833,34.0222,87093.0
2024-03-27 11:55:00,34.97,34.97,34.86,34.91,76737.0,34.0222,34.0222,33.9152,33.9639,76737.0
2024-03-27 12:00:00,34.92,34.93,34.88,34.88,54174.0,33.9736,33.9833,33.9347,33.9347,54174.0
2024-03-27 12:05:00,34.88,34.9,34.82,34.84,36506.0,33.9347,33.9541,33.8763,33.8957,36506.0
2024-03-27 12:10:00,34.84,34.87,34.82,34.83,58511.0,33.8957,33.9249,33.8763,33.886,58511.0
2024-03-27 12:15:00,34.83,34.84,34.79,34.83,64348.0,33.886,33.8957,33.8471,33.886,64348.0
2024-03-27 12:20:00,34.83,34.84,34.79,34.83,28951.0,33.886,33.8957,33.8471,33.886,28951.0
2024-03-27 12:25:00,34.83,34.87,34.82,34.86,37599.0,33.886,33.9249,33.8763,33.9152,37599.0
2024-03-27 12:30:00,34.85,34.9,34.85,34.9,41675.0,33.9055,33.9541,33.9055,33.9541,41675.0
2024-03-27 12:35:00,34.89,34.92,34.89,34.91,34556.0,33.9444,33.9736,33.9444,33.9639,34556.0
2024-03-27 12:40:00,34.91,34.93,34.9,34.91,38622.0,33.9639,33.9833,33.9541,33.9639,38622.0
2024-03-27 12:45:00,34.91,34.91,34.86,34.9,36769.0,33.9639,33.9639,33.9152,33.9541,36769.0
2024-03-27 12:50:00,34.9,34.92,34.87,34.88,29036.0,33.9541,33.9736,33.9249,33.9347,29036.0
2024-03-27 12:55:00,34.87,34.92,34.87,34.89,37939.0,33.9249,33.9736,33.9249,33.9444,37939.0
2024-03-27 13:00:00,34.88,34.91,34.87,34.9,58173.0,33.9347,33.9639,33.9249,33.9541,58173.0
2024-03-27 13:05:00,34.9,34.94,34.89,34.91,27093.0,33.9541,33.993,33.9444,33.9639,27093.0
2024-03-27 13:10:00,34.9,34.98,34.89,34.98,62952.0,33.9541,34.032,33.9444,34.032,62952.0
2024-03-27 13:15:00,34.98,35.0,34.96,35.0,47735.0,34.032,34.0514,34.0125,34.0514,47735.0
2024-03-27 13:20:00,35.0,35.06,34.99,35.05,201317.0,34.0514,34.1098,34.0417,34.1001,201317.0
2024-03-27 13:25:00,35.05,35.1,35.02,35.02,72612.0,34.1001,34.1487,34.0709,34.0709,72612.0
2024-03-27 13:30:00,35.02,35.02,34.94,34.97,84240.0,34.0709,34.0709,33.993,34.0222,84240.0
2024-03-27 13:35:00,34.97,34.99,34.93,34.94,76622.0,34.0222,34.0417,33.9833,33.993,76622.0
2024-03-27 13:40:00,34.95,34.98,34.93,34.96,46243.0,34.0028,34.032,33.9833,34.0125,46243.0
2024-03-27 13:45:00,34.95,35.0,34.95,34.99,60596.0,34.0028,34.0514,34.0028,34.0417,60596.0
2024-03-27 13:50:00,34.99,35.0,34.94,34.95,29964.0,34.0417,34.0514,33.993,34.0028,29964.0
2024-03-27 13:55:00,34.95,35.0,34.95,34.99,37900.0,34.0028,34.0514,34.0028,34.0417,37900.0
2024-03-27 14:00:00,34.99,35.01,34.97,34.98,48252.0,34.0417,34.0611,34.0222,34.032,48252.0
2024-03-27 14:05:00,34.98,35.0,34.97,34.99,34905.0,34.032,34.0514,34.0222,34.0417,34905.0
2024-03-27 14:10:00,35.0,35.03,34.98,35.0,66326.0,34.0514,34.0806,34.032,34.0514,66326.0
2024-03-27 14:15:00,35.01,35.02,34.99,35.02,50907.0,34.0611,34.0709,34.0417,34.0709,50907.0
2024-03-27 14:20:00,35.01,35.05,35.01,35.03,27000.0,34.0611,34.1001,34.0611,34.0806,27000.0
2024-03-27 14:25:00,35.03,35.1,35.03,35.05,102492.0,34.0806,34.1487,34.0806,34.1001,102492.0
2024-03-27 14:30:00,35.05,35.07,35.04,35.05,76014.0,34.1001,34.1195,34.0903,34.1001,76014.0
2024-03-27 14:35:00,35.05,35.09,35.05,35.05,50154.0,34.1001,34.139,34.1001,34.1001,50154.0
2024-03-27 14:40:00,35.05,35.05,35.03,35.05,40000.0,34.1001,34.1001,34.0806,34.1001,40000.0
2024-03-27 14:45:00,35.04,35.08,35.03,35.08,60857.0,34.0903,34.1292,34.0806,34.1292,60857.0
2024-03-27 14:50:00,35.08,35.1,35.07,35.08,71992.0,34.1292,34.1487,34.1195,34.1292,71992.0
2024-03-27 14:55:00,35.09,35.1,35.07,35.07,44171.0,34.139,34.1487,34.1195,34.1195,44171.0
2024-03-27 15:00:00,35.08,35.09,35.04,35.09,51685.0,34.1292,34.139,34.0903,34.139,51685.0
2024-03-27 15:05:00,35.09,35.09,35.05,35.06,43851.0,34.139,34.139,34.1001,34.1098,43851.0
2024-03-27 15:10:00,35.06,35.07,35.01,35.02,49445.0,34.1098,34.1195,34.0611,34.0709,49445.0
2024-03-27 15:15:00,35.01,35.01,34.93,34.94,77734.0,34.0611,34.0611,33.9833,33.993,77734.0
2024-03-27 15:20:00,34.95,34.99,34.94,34.97,60317.0,34.0028,34.0417,33.993,34.0222,60317.0
2024-03-27 15:25:00,34.96,35.02,34.95,35.02,62232.0,34.0125,34.0709,34.0028,34.0709,62232.0
2024-03-27 15:30:00,35.02,35.04,35.0,35.0,132984.0,34.0709,34.0903,34.0514,34.0514,132984.0
2024-03-27 15:35:00,35.01,35.09,34.99,35.09,102332.0,34.0611,34.139,34.0417,34.139,102332.0
2024-03-27 15:40:00,35.09,35.09,35.03,35.07,157397.0,34.139,34.139,34.0806,34.1195,157397.0
2024-03-27 15:45:00,35.06,35.13,35.05,35.1,175525.0,34.1098,34.1779,34.1001,34.1487,175525.0
2024-03-27 15:50:00,35.09,35.24,35.06,35.2,452831.0,34.139,34.2849,34.1098,34.246,452831.0
2024-03-27 15:55:00,35.2,35.28,35.17,35.28,725314.0,34.246,34.3238,34.2168,34.3238,725314.0
2024-03-28 09:30:00,35.74,35.96,35.65,35.96,675050.0,34.7714,34.9854,34.6838,34.9854,675050.0
2024-03-28 09:35:00,35.95,35.97,35.65,35.68,174719.0,34.9757,34.9951,34.6838,34.713,174719.0
2024-03-28 09:40:00,35.68,35.69,35.43,35.61,279896.0,34.713,34.7227,34.4698,34.6449,279896.0
2024-03-28 09:45:00,35.59,35.7,35.48,35.48,233747.0,34.6254,34.7324,34.5184,34.5184,233747.0
2024-03-28 09:50:00,35.49,35.56,35.37,35.4,140917.0,34.5281,34.5962,34.4114,34.4406,140917.0
2024-03-28 09:55:00,35.41,35.58,35.37,35.55,109043.0,34.4503,34.6157,34.4114,34.5865,109043.0
2024-03-28 10:00:00,35.54,35.59,35.5,35.52,135445.0,34.5768,34.6254,34.5379,34.5573,135445.0
2024-03-28 10:05:00,35.52,35.73,35.51,35.57,241216.0,34.5573,34.7616,34.5476,34.606,241216.0
2024-03-28 10:10:00,35.57,35.61,35.5,35.61,177132.0,34.606,34.6449,34.5379,34.6449,177132.0
2024-03-28 10:15:00,35.61,35.65,35.55,35.59,104984.0,34.6449,34.6838,34.5865,34.6254,104984.0
2024-03-28 10:20:00,35.59,35.63,35.54,35.6,99327.0,34.6254,34.6643,34.5768,34.6352,99327.0
2024-03-28 10:25:00,35.59,35.63,35.58,35.62,57338.0,34.6254,34.6643,34.6157,34.6546,57338.0
2024-03-28 10:30:00,35.62,35.73,35.6,35.72,93701.0,34.6546,34.7616,34.6352,34.7519,93701.0
2024-03-28 10:35:00,35.72,35.79,35.67,35.79,81609.0,34.7519,34.82,34.7033,34.82,81609.0
2024-03-28 10:40:00,35.79,35.81,35.75,35.78,71670.0,34.82,34.8395,34.7811,34.8103,71670.0
2024-03-28 10:45:00,35.78,35.86,35.77,35.82,87911.0,34.8103,34.8881,34.8005,34.8492,87911.0
2024-03-28 10:50:00,35.82,35.91,35.79,35.87,132127.0,34.8492,34.9368,34.82,34.8978,132127.0
2024-03-28 10:55:00,35.86,35.91,35.82,35.86,78645.0,34.8881,34.9368,34.8492,34.8881,78645.0
2024-03-28 11:00:00,35.85,35.93,35.83,35.91,98937.0,34.8784,34.9562,34.8589,34.9368,98937.0
2024-03-28 11:05:00,35.92,35.99,35.9,35.91,112174.0,34.9465,35.0146,34.927,34.9368,112174.0
2024-03-28 11:10:00,35.91,35.93,35.81,35.85,106427.0,34.9368,34.9562,34.8395,34.8784,106427.0
2024-03-28 11:15:00,35.85,35.93,35.84,35.86,150246.0,34.8784,34.9562,34.8686,34.8881,150246.0
2024-03-28 11:20:00,35.86,35.87,35.81,35.81,74974.0,34.8881,34.8978,34.8395,34.8395,74974.0
2024-03-28 11:25:00,35.82,35.87,35.81,35.87,75956.0,34.8492,34.8978,34.8395,34.8978,75956.0
2024-03-28 11:30:00,35.87,35.87,35.82,35.83,59182.0,34.8978,34.8978,34.8492,34.8589,59182.0
2024-03-28 11:35:00,35.84,35.84,35.77,35.81,75101.0,34.8686,34.8686,34.8005,34.8395,75101.0
2024-03-28 11:40:00,35.82,35.82,35.74,35.81,93226.0,34.8492,34.8492,34.7714,34.8395,93226.0
2024-03-28 11:45:00,35.82,35.88,35.8,35.87,125117.0,34.8492,34.9076,34.8297,34.8978,125117.0
2024-03-28 11:50:00,35.88,35.99,35.86,35.98,83633.0,34.9076,35.0146,34.8881,35.0049,83633.0
2024-03-28 11:55:00,35.98,35.99,35.94,35.96,58013.0,35.0049,35.0146,34.9659,34.9854,58013.0
2024-03-28 12:00:00,35.95,36.02,35.93,36.02,201805.0,34.9757,35.0438,34.9562,35.0438,201805.0
2024-03-28 12:05:00,36.01,36.07,35.99,36.0,69401.0,35.034,35.0924,35.0146,35.0243,69401.0
2024-03-28 12:10:00,36.01,36.05,35.99,36.02,45608.0,35.034,35.073,35.0146,35.0438,45608.0
2024-03-28 12:15:00,36.03,36.04,35.96,36.01,106915.0,35.0535,35.0632,34.9854,35.034,106915.0
2024-03-28 12:20:00,36.0,36.06,35.97,36.05,126614.0,35.0243,35.0827,34.9951,35.073,126614.0
2024-03-28 12:25:00,36.05,36.13,36.01,36.13,63398.0,35.073,35.1508,35.034,35.1508,63398.0
2024-03-28 12:30:00,36.13,36.23,36.1,36.2,123173.0,35.1508,35.2481,35.1216,35.2189,123173.0
2024-03-28 12:35:00,36.2,36.29,36.18,36.27,107907.0,35.2189,35.3065,35.1994,35.287,107907.0
2024-03-28 12:40:00,36.27,36.37,36.26,36.3,210454.0,35.287,35.3843,35.2773,35.3162,210454.0
2024-03-28 12:45:00,36.3,36.3,36.18,36.23,130173.0,35.3162,35.3162,35.1994,35.2481,130173.0
2024-03-28 12:50:00,36.23,36.24,36.16,36.23,160270.0,35.2481,35.2578,35.18,35.2481,160270.0
2024-03-28 12:55:00,36.23,36.3,36.21,36.23,84204.0,35.2481,35.3162,35.2286,35.2481,84204.0
2024-03-28 13:00:00,36.23,36.29,36.22,36.23,112122.0,35.2481,35.3065,35.2383,35.2481,112122.0
2024-03-28 13:05:00,36.23,36.29,36.2,36.26,68843.0,35.2481,35.3065,35.2189,35.2773,68843.0
2024-03-28 13:10:00,36.27,36.29,36.23,36.26,53439.0,35.287,35.3065,35.2481,35.2773,53439.0
2024-03-28 13:15:00,36.26,36.26,36.16,36.17,84218.0,35.2773,35.2773,35.18,35.1897,84218.0
2024-03-28 13:20:00,36.16,36.22,36.15,36.2,101728.0,35.18,35.2383,35.1702,35.2189,101728.0
2024-03-28 13:25:00,36.2,36.21,36.15,36.15,47414.0,35.2189,35.2286,35.1702,35.1702,47414.0
2024-03-28 13:30:00,36.16,36.19,36.14,36.18,73594.0,35.18,35.2092,35.1605,35.1994,73594.0
2024-03-28 13:35:00,36.18,36.24,36.15,36.23,51163.0,35.1994,35.2578,35.1702,35.2481,51163.0
2024-03-28 13:40:00,36.22,36.23,36.19,36.2,57754.0,35.2383,35.2481,35.2092,35.2189,57754.0
2024-03-28 13:45:00,36.19,36.22,36.17,36.21,75537.0,35.2092,35.2383,35.1897,35.2286,75537.0
2024-03-28 13:50:00,36.21,36.21,36.15,36.16,52170.0,35.2286,35.2286,35.1702,35.18,52170.0
2024-03-28 13:55:00,36.15,36.2,36.15,36.2,34284.0,35.1702,35.2189,35.1702,35.2189,34284.0
2024-03-28 14:00:00,36.2,36.22,36.18,36.2,46307.0,35.2189,35.2383,35.1994,35.2189,46307.0
2024-03-28 14:05:00,36.2,36.21,36.15,36.16,63001.0,35.2189,35.2286,35.1702,35.18,63001.0
2024-03-28 14:10:00,36.16,36.19,36.13,36.15,59374.0,35.18,35.2092,35.1508,35.1702,59374.0
2024-03-28 14:15:00,36.14,36.2,36.14,36.19,57571.0,35.1605,35.2189,35.1605,35.2092,57571.0
2024-03-28 14:20:00,36.2,36.2,36.16,36.16,61222.0,35.2189,35.2189,35.18,35.18,61222.0
2024-03-28 14:25:00,36.16,36.21,36.16,36.2,66122.0,35.18,35.2286,35.18,35.2189,66122.0
2024-03-28 14:30:00,36.2,36.2,36.13,36.14,74927.0,35.2189,35.2189,35.1508,35.1605,74927.0
2024-03-28 14:35:00,36.13,36.14,36.09,36.11,69404.0,35.1508,35.1605,35.1119,35.1313,69404.0
2024-03-28 14:40:00,36.11,36.11,36.01,36.04,152150.0,35.1313,35.1313,35.034,35.0632,152150.0
2024-03-28 14:45:00,36.04,36.04,36.0,36.02,63293.0,35.0632,35.0632,35.0243,35.0438,63293.0
2024-03-28 14:50:00,36.02,36.02,35.97,36.02,85812.0,35.0438,35.0438,34.9951,35.0438,85812.0
2024-03-28 14:55:00,36.02,36.04,35.98,36.0,86403.0,35.0438,35.0632,35.0049,35.0243,86403.0
2024-03-28 15:00:00,36.0,36.04,35.99,36.04,55140.0,35.0243,35.0632,35.0146,35.0632,55140.0
2024-03-28 15:05:00,36.04,36.11,36.03,36.09,63153.0,35.0632,35.1313,35.0535,35.1119,63153.0
2024-03-28 15:10:00,36.1,36.1,36.02,36.04,162578.0,35.1216,35.1216,35.0438,35.0632,162578.0
2024-03-28 15:15:00,36.04,36.08,36.02,36.08,80424.0,35.0632,35.1021,35.0438,35.1021,80424.0
2024-03-28 15:20:00,36.08,36.08,35.99,36.0,96472.0,35.1021,35.1021,35.0146,35.0243,96472.0
2024-03-28 15:25:00,35.99,36.0,35.95,35.98,87881.0,35.0146,35.0243,34.9757,35.0049,87881.0
2024-03-28 15:30:00,35.98,35.99,35.92,35.94,115786.0,35.0049,35.0146,34.9465,34.9659,115786.0
2024-03-28 15:35:00,35.95,35.98,35.92,35.95,90317.0,34.9757,35.0049,34.9465,34.9757,90317.0
2024-03-28 15:40:00,35.96,35.98,35.91,35.94,164422.0,34.9854,35.0049,34.9368,34.9659,164422.0
2024-03-28 15:45:00,35.94,35.98,35.93,35.97,231126.0,34.9659,35.0049,34.9562,34.9951,231126.0
2024-03-28 15:50:00,35.97,36.0,35.94,35.97,366824.0,34.9951,35.0243,34.9659,34.9951,366824.0
2024-03-28 15:55:00,35.97,35.97,35.83,35.83,1075796.0,34.9951,34.9951,34.8589,34.8589,1075796.0
2024-04-01 09:30:00,36.96,37.08,36.66,36.91,660816.0,35.9583,36.075,35.6664,35.9096,660816.0
2024-04-01 09:35:00,36.89,36.96,36.67,36.67,259401.0,35.8902,35.9583,35.6762,35.6762,259401.0
2024-04-01 09:40:00,36.66,36.71,36.48,36.52,307764.0,35.6664,35.7151,35.4913,35.5302,307764.0
2024-04-01 09:45:00,36.53,36.57,36.3,36.36,254291.0,35.5399,35.5789,35.3162,35.3746,254291.0
2024-04-01 09:50:00,36.35,36.51,36.27,36.4,212301.0,35.3648,35.5205,35.287,35.4135,212301.0
2024-04-01 09:55:00,36.41,36.56,36.4,36.5,160348.0,35.4232,35.5691,35.4135,35.5108,160348.0
2024-04-01 10:00:00,36.51,36.51,36.28,36.33,212388.0,35.5205,35.5205,35.2967,35.3454,212388.0
2024-04-01 10:05:00,36.33,36.41,36.28,36.37,158588.0,35.3454,35.4232,35.2967,35.3843,158588.0
2024-04-01 10:10:00,36.38,36.4,36.3,36.33,149748.0,35.394,35.4135,35.3162,35.3454,149748.0
2024-04-01 10:15:00,36.32,36.33,36.2,36.23,154206.0,35.3356,35.3454,35.2189,35.2481,154206.0
2024-04-01 10:20:00,36.23,36.29,36.19,36.19,126706.0,35.2481,35.3065,35.2092,35.2092,126706.0
2024-04-01 10:25:00,36.19,36.28,36.12,36.23,136850.0,35.2092,35.2967,35.1411,35.2481,136850.0
2024-04-01 10:30:00,36.22,36.25,36.16,36.19,119330.0,35.2383,35.2675,35.18,35.2092,119330.0
2024-04-01 10:35:00,36.19,36.22,36.11,36.2,144651.0,35.2092,35.2383,35.1313,35.2189,144651.0
2024-04-01 10:40:00,36.2,36.2,36.1,36.15,110330.0,35.2189,35.2189,35.1216,35.1702,110330.0
2024-04-01 10:45:00,36.15,36.24,36.14,36.22,83809.0,35.1702,35.2578,35.1605,35.2383,83809.0
2024-04-01 10:50:00,36.22,36.3,36.2,36.24,84030.0,35.2383,35.3162,35.2189,35.2578,84030.0
2024-04-01 10:55:00,36.23,36.3,36.21,36.29,104356.0,35.2481,35.3162,35.2286,35.3065,104356.0
2024-04-01 11:00:00,36.29,36.32,36.25,36.3,233314.0,35.3065,35.3356,35.2675,35.3162,233314.0
2024-04-01 11:05:00,36.3,36.32,36.21,36.25,94982.0,35.3162,35.3356,35.2286,35.2675,94982.0
2024-04-01 11:10:00,36.25,36.38,36.24,36.35,85134.0,35.2675,35.394,35.2578,35.3648,85134.0
2024-04-01 11:15:00,36.35,36.44,36.35,36.43,79833.0,35.3648,35.4524,35.3648,35.4427,79833.0
2024-04-01 11:20:00,36.44,36.51,36.43,36.47,102265.0,35.4524,35.5205,35.4427,35.4816,102265.0
2024-04-01 11:25:00,36.47,36.59,36.43,36.55,111851.0,35.4816,35.5983,35.4427,35.5594,111851.0
2024-04-01 11:30:00,36.54,36.55,36.49,36.54,118538.0,35.5497,35.5594,35.501,35.5497,118538.0
2024-04-01 11:35:00,36.54,36.54,36.5,36.51,64157.0,35.5497,35.5497,35.5108,35.5205,64157.0
2024-04-01 11:40:00,36.51,36.56,36.5,36.55,78921.0,35.5205,35.5691,35.5108,35.5594,78921.0
2024-04-01 11:45:00,36.55,36.6,36.53,36.6,70218.0,35.5594,35.608,35.5399,35.608,70218.0
2024-04-01 11:50:00,36.59,36.64,36.57,36.63,61019.0,35.5983,35.647,35.5789,35.6372,61019.0
2024-04-01 11:55:00,36.63,36.64,36.51,36.55,76688.0,35.6372,35.647,35.5205,35.5594,76688.0
2024-04-01 12:00:00,36.55,36.55,36.48,36.5,87345.0,35.5594,35.5594,35.4913,35.5108,87345.0
2024-04-01 12:05:00,36.49,36.52,36.46,36.49,61158.0,35.501,35.5302,35.4718,35.501,61158.0
2024-04-01 12:10:00,36.49,36.49,36.42,36.48,79600.0,35.501,35.501,35.4329,35.4913,79600.0
2024-04-01 12:15:00,36.49,36.5,36.44,36.48,145444.0,35.501,35.5108,35.4524,35.4913,145444.0
2024-04-01 12:20:00,36.48,36.56,36.47,36.53,64482.0,35.4913,35.5691,35.4816,35.5399,64482.0
2024-04-01 12:25:00,36.52,36.57,36.52,36.52,58800.0,35.5302,35.5789,35.5302,35.5302,58800.0
2024-04-01 12:30:00,36.52,36.52,36.44,36.45,43806.0,35.5302,35.5302,35.4524,35.4621,43806.0
2024-04-01 12:35:00,36.45,36.47,36.44,36.45,31228.0,35.4621,35.4816,35.4524,35.4621,31228.0
2024-04-01 12:40:00,36.45,36.52,36.45,36.46,56618.0,35.4621,35.5302,35.4621,35.4718,56618.0
2024-04-01 12:45:00,36.46,36.46,36.38,36.41,66905.0,35.4718,35.4718,35.394,35.4232,66905.0
2024-04-01 12:50:00,36.41,36.42,36.37,36.39,30081.0,35.4232,35.4329,35.3843,35.4037,30081.0
2024-04-01 12:55:00,36.39,36.42,36.35,36.37,71117.0,35.4037,35.4329,35.3648,35.3843,71117.0
2024-04-01 13:00:00,36.37,36.37,36.28,36.28,59926.0,35.3843,35.3843,35.2967,35.2967,59926.0
2024-04-01 13:05:00,36.28,36.34,36.26,36.32,55993.0,35.2967,35.3551,35.2773,35.3356,55993.0
2024-04-01 13:10:00,36.33,36.34,36.28,36.31,62860.0,35.3454,35.3551,35.2967,35.3259,62860.0
2024-04-01 13:15:00,36.3,36.32,36.26,36.32,39767.0,35.3162,35.3356,35.2773,35.3356,39767.0
2024-04-01 13:20:00,36.31,36.31,36.25,36.3,81726.0,35.3259,35.3259,35.2675,35.3162,81726.0
2024-04-01 13:25:00,36.3,36.37,36.27,36.37,68322.0,35.3162,35.3843,35.287,35.3843,68322.0
2024-04-01 13:30:00,36.37,36.38,36.31,36.35,54998.0,35.3843,35.394,35.3259,35.3648,54998.0
2024-04-01 13:35:00,36.35,36.38,36.31,36.32,102483.0,35.3648,35.394,35.3259,35.3356,102483.0
2024-04-01 13:40:00,36.32,36.42,36.31,36.41,92368.0,35.3356,35.4329,35.3259,35.4232,92368.0
2024-04-01 13:45:00,36.41,36.43,36.39,36.42,120595.0,35.4232,35.4427,35.4037,35.4329,120595.0
2024-04-01 13:50:00,36.41,36.44,36.39,36.44,78871.0,35.4232,35.4524,35.4037,35.4524,78871.0
2024-04-01 13:55:00,36.45,36.52,36.44,36.52,130851.0,35.4621,35.5302,35.4524,35.5302,130851.0
2024-04-01 14:00:00,36.52,36.55,36.49,36.54,72109.0,35.5302,35.5594,35.501,35.5497,72109.0
2024-04-01 14:05:00,36.53,36.55,36.52,36.52,81376.0,35.5399,35.5594,35.5302,35.5302,81376.0
2024-04-01 14:10:00,36.52,36.53,36.5,36.52,108431.0,35.5302,35.5399,35.5108,35.5302,108431.0
2024-04-01 14:15:00,36.52,36.63,36.52,36.62,74200.0,35.5302,35.6372,35.5302,35.6275,74200.0
2024-04-01 14:20:00,36.63,36.68,36.6,36.64,67499.0,35.6372,35.6859,35.608,35.647,67499.0
2024-04-01 14:25:00,36.64,36.71,36.63,36.7,93990.0,35.647,35.7151,35.6372,35.7053,93990.0
2024-04-01 14:30:00,36.7,36.7,36.59,36.61,131461.0,35.7053,35.7053,35.5983,35.6178,131461.0
2024-04-01 14:35:00,36.61,36.64,36.55,36.63,125495.0,35.6178,35.647,35.5594,35.6372,125495.0
2024-04-01 14:40:00,36.62,36.63,36.52,36.52,73996.0,35.6275,35.6372,35.5302,35.5302,73996.0
2024-04-01 14:45:00,36.52,36.52,36.48,36.5,197773.0,35.5302,35.5302,35.4913,35.5108,197773.0
2024-04-01 14:50:00,36.5,36.53,36.45,36.45,58557.0,35.5108,35.5399,35.4621,35.4621,58557.0
2024-04-01 14:55:00,36.45,36.49,36.43,36.44,64844.0,35.4621,35.501,35.4427,35.4524,64844.0
2024-04-01 15:00:00,36.44,36.45,36.41,36.44,48175.0,35.4524,35.4621,35.4232,35.4524,48175.0
2024-04-01 15:05:00,36.45,36.48,36.44,36.45,50254.0,35.4621,35.4913,35.4524,35.4621,50254.0
2024-04-01 15:10:00,36.45,36.46,36.41,36.42,90802.0,35.4621,35.4718,35.4232,35.4329,90802.0
2024-04-01 15:15:00,36.41,36.5,36.41,36.42,57480.0,35.4232,35.5108,35.4232,35.4329,57480.0
2024-04-01 15:20:00,36.42,36.44,36.41,36.44,69868.0,35.4329,35.4524,35.4232,35.4524,69868.0
2024-04-01 15:25:00,36.44,36.46,36.41,36.43,70512.0,35.4524,35.4718,35.4232,35.4427,70512.0
2024-04-01 15:30:00,36.43,36.48,36.41,36.45,97252.0,35.4427,35.4913,35.4232,35.4621,97252.0
2024-04-01 15:35:00,36.45,36.46,36.36,36.37,109651.0,35.4621,35.4718,35.3746,35.3843,109651.0
2024-04-01 15:40:00,36.37,36.41,36.34,36.37,138623.0,35.3843,35.4232,35.3551,35.3843,138623.0
2024-04-01 15:45:00,36.37,36.42,36.35,36.38,189744.0,35.3843,35.4329,35.3648,35.394,189744.0
2024-04-01 15:50:00,36.37,36.42,36.33,36.41,247350.0,35.3843,35.4329,35.3454,35.4232,247350.0
2024-04-01 15:55:00,36.42,36.45,36.34,36.43,1031288.0,35.4329,35.4621,35.3551,35.4427,1031288.0
2024-04-02 09:30:00,36.65,36.81,36.58,36.63,535362.0,35.6567,35.8124,35.5886,35.6372,535362.0
2024-04-02 09:35:00,36.62,36.72,36.53,36.71,240904.0,35.6275,35.7248,35.5399,35.7151,240904.0
2024-04-02 09:40:00,36.71,36.72,36.59,36.68,135838.0,35.7151,35.7248,35.5983,35.6859,135838.0
2024-04-02 09:45:00,36.68,36.69,36.58,36.6,250592.0,35.6859,35.6956,35.5886,35.608,250592.0
2024-04-02 09:50:00,36.61,36.65,36.52,36.6,299485.0,35.6178,35.6567,35.5302,35.608,299485.0
2024-04-02 09:55:00,36.6,36.66,36.52,36.66,554822.0,35.608,35.6664,35.5302,35.6664,554822.0
2024-04-02 10:00:00,36.65,36.82,36.57,36.81,555748.0,35.6567,35.8221,35.5789,35.8124,555748.0
2024-04-02 10:05:00,36.81,36.82,36.7,36.72,198567.0,35.8124,35.8221,35.7053,35.7248,198567.0
2024-04-02 10:10:00,36.71,36.72,36.6,36.62,171506.0,35.7151,35.7248,35.608,35.6275,171506.0
2024-04-02 10:15:00,36.62,36.81,36.62,36.79,113388.0,35.6275,35.8124,35.6275,35.7929,113388.0
2024-04-02 10:20:00,36.78,36.92,36.76,36.89,315493.0,35.7832,35.9194,35.7637,35.8902,315493.0
2024-04-02 10:25:00,36.89,36.96,36.85,36.91,127850.0,35.8902,35.9583,35.8513,35.9096,127850.0
2024-04-02 10:30:00,36.91,36.92,36.72,36.75,112634.0,35.9096,35.9194,35.7248,35.754,112634.0
2024-04-02 10:35:00,36.75,36.77,36.58,36.63,151163.0,35.754,35.7734,35.5886,35.6372,151163.0
2024-04-02 10:40:00,36.64,36.65,36.57,36.65,121206.0,35.647,35.6567,35.5789,35.6567,121206.0
2024-04-02 10:45:00,36.65,36.67,36.57,36.61,155596.0,35.6567,35.6762,35.5789,35.6178,155596.0
2024-04-02 10:50:00,36.61,36.65,36.53,36.59,248515.0,35.6178,35.6567,35.5399,35.5983,248515.0
2024-04-02 10:55:00,36.59,36.6,36.51,36.58,119628.0,35.5983,35.608,35.5205,35.5886,119628.0
2024-04-02 11:00:00,36.58,36.64,36.54,36.61,140371.0,35.5886,35.647,35.5497,35.6178,140371.0
2024-04-02 11:05:00,36.61,36.66,36.58,36.64,96739.0,35.6178,35.6664,35.5886,35.647,96739.0
2024-04-02 11:10:00,36.64,36.64,36.53,36.61,135431.0,35.647,35.647,35.5399,35.6178,135431.0
2024-04-02 11:15:00,36.6,36.64,36.59,36.64,118320.0,35.608,35.647,35.5983,35.647,118320.0
2024-04-02 11:20:00,36.64,36.64,36.6,36.61,85814.0,35.647,35.647,35.608,35.6178,85814.0
2024-04-02 11:25:00,36.61,36.61,36.51,36.57,146524.0,35.6178,35.6178,35.5205,35.5789,146524.0
2024-04-02 11:30:00,36.55,36.56,36.48,36.48,187382.0,35.5594,35.5691,35.4913,35.4913,187382.0
2024-04-02 11:35:00,36.49,36.55,36.45,36.55,241250.0,35.501,35.5594,35.4621,35.5594,241250.0
2024-04-02 11:40:00,36.55,36.56,36.5,36.54,101918.0,35.5594,35.5691,35.5108,35.5497,101918.0
2024-04-02 11:45:00,36.53,36.62,36.52,36.62,91838.0,35.5399,35.6275,35.5302,35.6275,91838.0
2024-04-02 11:50:00,36.62,36.62,36.56,36.61,81687.0,35.6275,35.6275,35.5691,35.6178,81687.0
2024-04-02 11:55:00,36.62,36.64,36.57,36.59,81537.0,35.6275,35.647,35.5789,35.5983,81537.0
2024-04-02 12:00:00,36.59,36.61,36.53,36.59,91665.0,35.5983,35.6178,35.5399,35.5983,91665.0
2024-04-02 12:05:00,36.59,36.65,36.56,36.61,85068.0,35.5983,35.6567,35.5691,35.6178,85068.0
2024-04-02 12:10:00,36.62,36.62,36.54,36.56,75510.0,35.6275,35.6275,35.5497,35.5691,75510.0
2024-04-02 12:15:00,36.57,36.58,36.45,36.45,193349.0,35.5789,35.5886,35.4621,35.4621,193349.0
2024-04-02 12:20:00,36.45,36.53,36.44,36.5,56007.0,35.4621,35.5399,35.4524,35.5108,56007.0
2024-04-02 12:25:00,36.51,36.54,36.48,36.5,73588.0,35.5205,35.5497,35.4913,35.5108,73588.0
2024-04-02 12:30:00,36.5,36.53,36.48,36.51,71242.0,35.5108,35.5399,35.4913,35.5205,71242.0
2024-04-02 12:35:00,36.51,36.59,36.5,36.58,117214.0,35.5205,35.5983,35.5108,35.5886,117214.0
2024-04-02 12:40:00,36.58,36.62,36.57,36.59,59593.0,35.5886,35.6275,35.5789,35.5983,59593.0
2024-04-02 12:45:00,36.59,36.61,36.58,36.59,58764.0,35.5983,35.6178,35.5886,35.5983,58764.0
2024-04-02 12:50:00,36.58,36.58,36.49,36.52,123863.0,35.5886,35.5886,35.501,35.5302,123863.0
2024-04-02 12:55:00,36.52,36.63,36.51,36.63,79690.0,35.5302,35.6372,35.5205,35.6372,79690.0
2024-04-02 13:00:00,36.63,36.65,36.59,36.62,52584.0,35.6372,35.6567,35.5983,35.6275,52584.0
2024-04-02 13:05:00,36.63,36.66,36.58,36.66,70350.0,35.6372,35.6664,35.5886,35.6664,70350.0
2024-04-02 13:10:00,36.66,36.72,36.64,36.7,218643.0,35.6664,35.7248,35.647,35.7053,218643.0
2024-04-02 13:15:00,36.7,36.74,36.65,36.68,218111.0,35.7053,35.7443,35.6567,35.6859,218111.0
2024-04-02 13:20:00,36.68,36.69,36.57,36.65,111222.0,35.6859,35.6956,35.5789,35.6567,111222.0
2024-04-02 13:25:00,36.65,36.67,36.63,36.66,177851.0,35.6567,35.6762,35.6372,35.6664,177851.0
2024-04-02 13:30:00,36.66,36.67,36.64,36.65,56461.0,35.6664,35.6762,35.647,35.6567,56461.0
2024-04-02 13:35:00,36.66,36.67,36.63,36.64,51952.0,35.6664,35.6762,35.6372,35.647,51952.0
2024-04-02 13:40:00,36.64,36.67,36.6,36.65,81663.0,35.647,35.6762,35.608,35.6567,81663.0
2024-04-02 13:45:00,36.65,36.68,36.63,36.66,69601.0,35.6567,35.6859,35.6372,35.6664,69601.0
2024-04-02 13:50:00,36.66,36.69,36.63,36.66,96201.0,35.6664,35.6956,35.6372,35.6664,96201.0
2024-04-02 13:55:00,36.66,36.68,36.65,36.66,75457.0,35.6664,35.6859,35.6567,35.6664,75457.0
2024-04-02 14:00:00,36.67,36.69,36.63,36.68,80435.0,35.6762,35.6956,35.6372,35.6859,80435.0
2024-04-02 14:05:00,36.69,36.78,36.67,36.75,147102.0,35.6956,35.7832,35.6762,35.754,147102.0
2024-04-02 14:10:00,36.76,36.82,36.75,36.78,132403.0,35.7637,35.8221,35.754,35.7832,132403.0
2024-04-02 14:15:00,36.79,36.81,36.74,36.8,91858.0,35.7929,35.8124,35.7443,35.8026,91858.0
2024-04-02 14:20:00,36.8,36.82,36.77,36.81,65535.0,35.8026,35.8221,35.7734,35.8124,65535.0
2024-04-02 14:25:00,36.8,36.82,36.77,36.79,50005.0,35.8026,35.8221,35.7734,35.7929,50005.0
2024-04-02 14:30:00,36.78,36.83,36.74,36.75,109817.0,35.7832,35.8318,35.7443,35.754,109817.0
2024-04-02 14:35:00,36.75,36.75,36.65,36.69,171215.0,35.754,35.754,35.6567,35.6956,171215.0
2024-04-02 14:40:00,36.7,36.72,36.67,36.7,52150.0,35.7053,35.7248,35.6762,35.7053,52150.0
2024-04-02 14:45:00,36.7,36.72,36.64,36.65,136569.0,35.7053,35.7248,35.647,35.6567,136569.0
2024-04-02 14:50:00,36.65,36.73,36.64,36.7,111299.0,35.6567,35.7345,35.647,35.7053,111299.0
2024-04-02 14:55:00,36.7,36.77,36.7,36.77,88734.0,35.7053,35.7734,35.7053,35.7734,88734.0
2024-04-02 15:00:00,36.76,36.81,36.75,36.76,158166.0,35.7637,35.8124,35.754,35.7637,158166.0
2024-04-02 15:05:00,36.76,36.81,36.75,36.79,120664.0,35.7637,35.8124,35.754,35.7929,120664.0
2024-04-02 15:10:00,36.8,36.87,36.77,36.87,123560.0,35.8026,35.8707,35.7734,35.8707,123560.0
2024-04-02 15:15:00,36.87,36.93,36.86,36.92,172191.0,35.8707,35.9291,35.861,35.9194,172191.0
2024-04-02 15:20:00,36.92,36.94,36.9,36.91,90332.0,35.9194,35.9388,35.8999,35.9096,90332.0
2024-04-02 15:25:00,36.91,36.94,36.89,36.92,81464.0,35.9096,35.9388,35.8902,35.9194,81464.0
2024-04-02 15:30:00,36.93,36.95,36.89,36.95,146173.0,35.9291,35.9486,35.8902,35.9486,146173.0
2024-04-02 15:35:00,36.95,37.0,36.92,36.95,198482.0,35.9486,35.9972,35.9194,35.9486,198482.0
2024-04-02 15:40:00,36.94,36.95,36.88,36.93,167972.0,35.9388,35.9486,35.8805,35.9291,167972.0
2024-04-02 15:45:00,36.92,36.93,36.85,36.92,198747.0,35.9194,35.9291,35.8513,35.9194,198747.0
2024-04-02 15:50:00,36.91,36.92,36.84,36.89,330090.0,35.9096,35.9194,35.8415,35.8902,330090.0
2024-04-02 15:55:00,36.89,36.89,36.74,36.79,711512.0,35.8902,35.8902,35.7443,35.7929,711512.0
2024-04-03 09:30:00,36.76,37.12,36.74,36.96,441090.0,35.7637,36.114,35.7443,35.9583,441090.0
2024-04-03 09:35:00,36.96,37.02,36.86,37.02,238314.0,35.9583,36.0167,35.861,36.0167,238314.0
2024-04-03 09:40:00,37.03,37.09,36.91,36.91,189854.0,36.0264,36.0848,35.9096,35.9096,189854.0
2024-04-03 09:45:00,36.91,37.01,36.87,36.91,130687.0,35.9096,36.0069,35.8707,35.9096,130687.0
2024-04-03 09:50:00,36.91,36.99,36.89,36.9,219639.0,35.9096,35.9875,35.8902,35.8999,219639.0
2024-04-03 09:55:00,36.91,36.98,36.86,36.89,198022.0,35.9096,35.9778,35.861,35.8902,198022.0
2024-04-03 10:00:00,36.91,37.17,36.89,37.06,429895.0,35.9096,36.1626,35.8902,36.0556,429895.0
2024-04-03 10:05:00,37.06,37.18,37.01,37.14,178065.0,36.0556,36.1723,36.0069,36.1334,178065.0
2024-04-03 10:10:00,37.14,37.16,36.98,37.08,177125.0,36.1334,36.1529,35.9778,36.075,177125.0
2024-04-03 10:15:00,37.07,37.07,36.88,37.01,134564.0,36.0653,36.0653,35.8805,36.0069,134564.0
2024-04-03 10:20:00,37.01,37.04,36.91,36.95,295168.0,36.0069,36.0361,35.9096,35.9486,295168.0
2024-04-03 10:25:00,36.95,37.0,36.84,36.85,140855.0,35.9486,35.9972,35.8415,35.8513,140855.0
2024-04-03 10:30:00,36.85,36.87,36.67,36.76,242218.0,35.8513,35.8707,35.6762,35.7637,242218.0
2024-04-03 10:35:00,36.77,36.86,36.74,36.84,170506.0,35.7734,35.861,35.7443,35.8415,170506.0
2024-04-03 10:40:00,36.84,36.92,36.82,36.89,108146.0,35.8415,35.9194,35.8221,35.8902,108146.0
2024-04-03 10:45:00,36.9,36.99,36.86,36.94,230784.0,35.8999,35.9875,35.861,35.9388,230784.0
2024-04-03 10:50:00,36.94,37.04,36.94,37.03,138630.0,35.9388,36.0361,35.9388,36.0264,138630.0
2024-04-03 10:55:00,37.04,37.08,36.99,37.07,176347.0,36.0361,36.075,35.9875,36.0653,176347.0
2024-04-03 11:00:00,37.08,37.08,36.99,37.05,53711.0,36.075,36.075,35.9875,36.0459,53711.0
2024-04-03 11:05:00,37.05,37.12,37.03,37.08,87850.0,36.0459,36.114,36.0264,36.075,87850.0
2024-04-03 11:10:00,37.08,37.1,37.02,37.06,72914.0,36.075,36.0945,36.0167,36.0556,72914.0
2024-04-03 11:15:00,37.07,37.13,37.04,37.11,112390.0,36.0653,36.1237,36.0361,36.1042,112390.0
2024-04-03 11:20:00,37.11,37.16,37.1,37.12,149572.0,36.1042,36.1529,36.0945,36.114,149572.0
2024-04-03 11:25:00,37.11,37.18,37.08,37.15,182325.0,36.1042,36.1723,36.075,36.1431,182325.0
2024-04-03 11:30:00,37.14,37.17,37.1,37.14,127204.0,36.1334,36.1626,36.0945,36.1334,127204.0
2024-04-03 11:35:00,37.13,37.15,37.04,37.04,99266.0,36.1237,36.1431,36.0361,36.0361,99266.0
2024-04-03 11:40:00,37.05,37.09,36.98,36.98,97957.0,36.0459,36.0848,35.9778,35.9778,97957.0
2024-04-03 11:45:00,36.98,37.01,36.92,36.93,77353.0,35.9778,36.0069,35.9194,35.9291,77353.0
2024-04-03 11:50:00,36.93,36.94,36.87,36.9,121969.0,35.9291,35.9388,35.8707,35.8999,121969.0
2024-04-03 11:55:00,36.89,36.95,36.87,36.95,166402.0,35.8902,35.9486,35.8707,35.9486,166402.0
2024-04-03 12:00:00,36.95,36.97,36.93,36.95,57572.0,35.9486,35.968,35.9291,35.9486,57572.0
2024-04-03 12:05:00,36.95,37.0,36.95,36.97,147195.0,35.9486,35.9972,35.9486,35.968,147195.0
2024-04-03 12:10:00,36.97,37.04,36.91,36.98,68456.0,35.968,36.0361,35.9096,35.9778,68456.0
2024-04-03 12:15:00,36.98,37.03,36.97,37.01,78342.0,35.9778,36.0264,35.968,36.0069,78342.0
2024-04-03 12:20:00,37.0,37.08,36.99,37.06,159315.0,35.9972,36.075,35.9875,36.0556,159315.0
2024-04-03 12:25:00,37.07,37.08,37.04,37.07,72312.0,36.0653,36.075,36.0361,36.0653,72312.0
2024-04-03 12:30:00,37.06,37.17,37.05,37.08,274490.0,36.0556,36.1626,36.0459,36.075,274490.0
2024-04-03 12:35:00,37.08,37.09,36.94,36.98,119250.0,36.075,36.0848,35.9388,35.9778,119250.0
2024-04-03 12:40:00,36.99,37.05,36.98,37.04,80314.0,35.9875,36.0459,35.9778,36.0361,80314.0
2024-04-03 12:45:00,37.04,37.06,37.02,37.05,59123.0,36.0361,36.0556,36.0167,36.0459,59123.0
2024-04-03 12:50:00,37.05,37.1,37.03,37.05,124386.0,36.0459,36.0945,36.0264,36.0459,124386.0
2024-04-03 12:55:00,37.05,37.08,37.03,37.08,62114.0,36.0459,36.075,36.0264,36.075,62114.0
2024-04-03 13:00:00,37.08,37.08,37.02,37.02,76623.0,36.075,36.075,36.0167,36.0167,76623.0
2024-04-03 13:05:00,37.02,37.08,37.01,37.05,52861.0,36.0167,36.075,36.0069,36.0459,52861.0
2024-04-03 13:10:00,37.06,37.12,37.03,37.04,109775.0,36.0556,36.114,36.0264,36.0361,109775.0
2024-04-03 13:15:00,37.04,37.09,37.04,37.08,56004.0,36.0361,36.0848,36.0361,36.075,56004.0
2024-04-03 13:20:00,37.07,37.09,37.03,37.05,72935.0,36.0653,36.0848,36.0264,36.0459,72935.0
2024-04-03 13:25:00,37.04,37.06,37.03,37.05,63728.0,36.0361,36.0556,36.0264,36.0459,63728.0
2024-04-03 13:30:00,37.05,37.07,37.03,37.03,90044.0,36.0459,36.0653,36.0264,36.0264,90044.0
2024-04-03 13:35:00,37.04,37.06,36.99,36.99,74318.0,36.0361,36.0556,35.9875,35.9875,74318.0
2024-04-03 13:40:00,36.99,37.03,36.99,37.02,83873.0,35.9875,36.0264,35.9875,36.0167,83873.0
2024-04-03 13:45:00,37.03,37.06,37.02,37.03,50029.0,36.0264,36.0556,36.0167,36.0264,50029.0
2024-04-03 13:50:00,37.03,37.05,37.01,37.04,56651.0,36.0264,36.0459,36.0069,36.0361,56651.0
2024-04-03 13:55:00,37.04,37.05,37.02,37.03,32913.0,36.0361,36.0459,36.0167,36.0264,32913.0
2024-04-03 14:00:00,37.03,37.06,37.02,37.04,69297.0,36.0264,36.0556,36.0167,36.0361,69297.0
2024-04-03 14:05:00,37.02,37.06,37.02,37.05,72232.0,36.0167,36.0556,36.0167,36.0459,72232.0
2024-04-03 14:10:00,37.05,37.06,36.99,37.02,199699.0,36.0459,36.0556,35.9875,36.0167,199699.0
2024-04-03 14:15:00,37.02,37.08,37.02,37.05,88637.0,36.0167,36.075,36.0167,36.0459,88637.0
2024-04-03 14:20:00,37.05,37.1,37.04,37.09,64526.0,36.0459,36.0945,36.0361,36.0848,64526.0
2024-04-03 14:25:00,37.09,37.11,37.07,37.09,103279.0,36.0848,36.1042,36.0653,36.0848,103279.0
2024-04-03 14:30:00,37.09,37.11,37.06,37.07,102905.0,36.0848,36.1042,36.0556,36.0653,102905.0
2024-04-03 14:35:00,37.07,37.1,37.06,37.09,51198.0,36.0653,36.0945,36.0556,36.0848,51198.0
2024-04-03 14:40:00,37.1,37.12,37.08,37.1,88044.0,36.0945,36.114,36.075,36.0945,88044.0
2024-04-03 14:45:00,37.11,37.18,37.1,37.17,171734.0,36.1042,36.1723,36.0945,36.1626,171734.0
2024-04-03 14:50:00,37.17,37.19,37.15,37.19,84880.0,36.1626,36.1821,36.1431,36.1821,84880.0
2024-04-03 14:55:00,37.19,37.22,37.18,37.2,186273.0,36.1821,36.2112,36.1723,36.1918,186273.0
2024-04-03 15:00:00,37.2,37.35,37.2,37.33,175401.0,36.1918,36.3377,36.1918,36.3183,175401.0
2024-04-03 15:05:00,37.33,37.37,37.31,37.37,177597.0,36.3183,36.3572,36.2988,36.3572,177597.0
2024-04-03 15:10:00,37.37,37.4,37.28,37.3,309741.0,36.3572,36.3864,36.2696,36.2891,309741.0
2024-04-03 15:15:00,37.29,37.33,37.23,37.26,168962.0,36.2793,36.3183,36.221,36.2502,168962.0
2024-04-03 15:20:00,37.27,37.31,37.24,37.27,142459.0,36.2599,36.2988,36.2307,36.2599,142459.0
2024-04-03 15:25:00,37.27,37.4,37.26,37.33,213916.0,36.2599,36.3864,36.2502,36.3183,213916.0
2024-04-03 15:30:00,37.33,37.4,37.31,37.37,285896.0,36.3183,36.3864,36.2988,36.3572,285896.0
2024-04-03 15:35:00,37.37,37.42,37.34,37.36,274733.0,36.3572,36.4058,36.328,36.3475,274733.0
2024-04-03 15:40:00,37.36,37.36,37.26,37.29,220376.0,36.3475,36.3475,36.2502,36.2793,220376.0
2024-04-03 15:45:00,37.29,37.36,37.27,37.32,406002.0,36.2793,36.3475,36.2599,36.3085,406002.0
2024-04-03 15:50:00,37.31,37.34,37.28,37.3,447961.0,36.2988,36.328,36.2696,36.2891,447961.0
2024-04-03 15:55:00,37.31,37.32,37.2,37.23,899680.0,36.2988,36.3085,36.1918,36.221,899680.0
2024-04-04 09:30:00,37.29,37.38,37.04,37.05,635774.0,36.2793,36.3669,36.0361,36.0459,635774.0
2024-04-04 09:35:00,37.06,37.23,36.98,37.21,311461.0,36.0556,36.221,35.9778,36.2015,311461.0
2024-04-04 09:40:00,37.2,37.29,37.09,37.13,478203.0,36.1918,36.2793,36.0848,36.1237,478203.0
2024-04-04 09:45:00,37.12,37.33,37.12,37.32,169785.0,36.114,36.3183,36.114,36.3085,169785.0
2024-04-04 09:50:00,37.31,37.36,37.2,37.21,131679.0,36.2988,36.3475,36.1918,36.2015,131679.0
2024-04-04 09:55:00,37.21,37.27,37.19,37.26,124386.0,36.2015,36.2599,36.1821,36.2502,124386.0
2024-04-04 10:00:00,37.26,37.48,37.25,37.48,159138.0,36.2502,36.4642,36.2404,36.4642,159138.0
2024-04-04 10:05:00,37.46,37.47,37.36,37.43,82211.0,36.4447,36.4545,36.3475,36.4156,82211.0
2024-04-04 10:10:00,37.43,37.58,37.4,37.52,199166.0,36.4156,36.5615,36.3864,36.5031,199166.0
2024-04-04 10:15:00,37.52,37.56,37.42,37.45,123530.0,36.5031,36.542,36.4058,36.435,123530.0
2024-04-04 10:20:00,37.45,37.58,37.42,37.58,91912.0,36.435,36.5615,36.4058,36.5615,91912.0
2024-04-04 10:25:00,37.58,37.7,37.57,37.66,186095.0,36.5615,36.6782,36.5518,36.6393,186095.0
2024-04-04 10:30:00,37.66,37.67,37.53,37.63,150775.0,36.6393,36.649,36.5128,36.6101,150775.0
2024-04-04 10:35:00,37.62,37.65,37.56,37.6,197383.0,36.6004,36.6296,36.542,36.5809,197383.0
2024-04-04 10:40:00,37.6,37.7,37.57,37.65,100848.0,36.5809,36.6782,36.5518,36.6296,100848.0
2024-04-04 10:45:00,37.65,37.69,37.6,37.64,102934.0,36.6296,36.6685,36.5809,36.6199,102934.0
2024-04-04 10:50:00,37.64,37.7,37.56,37.56,241524.0,36.6199,36.6782,36.542,36.542,241524.0
2024-04-04 10:55:00,37.55,37.62,37.54,37.55,132426.0,36.5323,36.6004,36.5226,36.5323,132426.0
2024-04-04 11:00:00,37.55,37.56,37.46,37.54,114443.0,36.5323,36.542,36.4447,36.5226,114443.0
2024-04-04 11:05:00,37.53,37.56,37.47,37.5,82566.0,36.5128,36.542,36.4545,36.4837,82566.0
2024-04-04 11:10:00,37.51,37.57,37.47,37.57,114040.0,36.4934,36.5518,36.4545,36.5518,114040.0
2024-04-04 11:15:00,37.57,37.61,37.54,37.61,75049.0,36.5518,36.5907,36.5226,36.5907,75049.0
2024-04-04 11:20:00,37.61,37.66,37.56,37.65,93571.0,36.5907,36.6393,36.542,36.6296,93571.0
2024-04-04 11:25:00,37.64,37.67,37.6,37.62,101154.0,36.6199,36.649,36.5809,36.6004,101154.0
2024-04-04 11:30:00,37.61,37.64,37.58,37.61,59349.0,36.5907,36.6199,36.5615,36.5907,59349.0
2024-04-04 11:35:00,37.61,37.63,37.54,37.59,76524.0,36.5907,36.6101,36.5226,36.5712,76524.0
2024-04-04 11:40:00,37.59,37.61,37.56,37.61,53997.0,36.5712,36.5907,36.542,36.5907,53997.0
2024-04-04 11:45:00,37.6,37.61,37.53,37.55,51839.0,36.5809,36.5907,36.5128,36.5323,51839.0
2024-04-04 11:50:00,37.54,37.6,37.53,37.58,72838.0,36.5226,36.5809,36.5128,36.5615,72838.0
2024-04-04 11:55:00,37.59,37.61,37.56,37.61,57413.0,36.5712,36.5907,36.542,36.5907,57413.0
2024-04-04 12:00:00,37.61,37.62,37.58,37.61,90300.0,36.5907,36.6004,36.5615,36.5907,90300.0
2024-04-04 12:05:00,37.61,37.69,37.6,37.66,126013.0,36.5907,36.6685,36.5809,36.6393,126013.0
2024-04-04 12:10:00,37.66,37.69,37.64,37.68,61399.0,36.6393,36.6685,36.6199,36.6588,61399.0
2024-04-04 12:15:00,37.68,37.74,37.67,37.69,101921.0,36.6588,36.7172,36.649,36.6685,101921.0
2024-04-04 12:20:00,37.69,37.74,37.68,37.72,110949.0,36.6685,36.7172,36.6588,36.6977,110949.0
2024-04-04 12:25:00,37.71,37.75,37.69,37.72,73059.0,36.688,36.7269,36.6685,36.6977,73059.0
2024-04-04 12:30:00,37.72,37.74,37.66,37.68,82546.0,36.6977,36.7172,36.6393,36.6588,82546.0
2024-04-04 12:35:00,37.67,37.74,37.65,37.66,96991.0,36.649,36.7172,36.6296,36.6393,96991.0
2024-04-04 12:40:00,37.66,37.75,37.66,37.72,51580.0,36.6393,36.7269,36.6393,36.6977,51580.0
2024-04-04 12:45:00,37.72,37.74,37.66,37.73,47889.0,36.6977,36.7172,36.6393,36.7074,47889.0
2024-04-04 12:50:00,37.74,37.75,37.71,37.73,67134.0,36.7172,36.7269,36.688,36.7074,67134.0
2024-04-04 12:55:00,37.73,37.76,37.69,37.7,93915.0,36.7074,36.7366,36.6685,36.6782,93915.0
2024-04-04 13:00:00,37.7,37.71,37.63,37.67,113841.0,36.6782,36.688,36.6101,36.649,113841.0
2024-04-04 13:05:00,37.67,37.8,37.66,37.8,94630.0,36.649,36.7755,36.6393,36.7755,94630.0
2024-04-04 13:10:00,37.8,37.84,37.79,37.83,92572.0,36.7755,36.8144,36.7658,36.8047,92572.0
2024-04-04 13:15:00,37.82,37.84,37.77,37.79,61363.0,36.795,36.8144,36.7463,36.7658,61363.0
2024-04-04 13:20:00,37.78,37.82,37.76,37.82,77679.0,36.7561,36.795,36.7366,36.795,77679.0
2024-04-04 13:25:00,37.82,37.84,37.78,37.78,88892.0,36.795,36.8144,36.7561,36.7561,88892.0
2024-04-04 13:30:00,37.78,37.82,37.77,37.82,69131.0,36.7561,36.795,36.7463,36.795,69131.0
2024-04-04 13:35:00,37.82,37.85,37.75,37.84,135535.0,36.795,36.8242,36.7269,36.8144,135535.0
2024-04-04 13:40:00,37.85,37.87,37.82,37.86,88164.0,36.8242,36.8436,36.795,36.8339,88164.0
2024-04-04 13:45:00,37.85,37.88,37.85,37.86,86258.0,36.8242,36.8534,36.8242,36.8339,86258.0
2024-04-04 13:50:00,37.87,37.94,37.86,37.92,155572.0,36.8436,36.9117,36.8339,36.8923,155572.0
2024-04-04 13:55:00,37.93,38.06,37.92,38.06,279945.0,36.902,37.0285,36.8923,37.0285,279945.0
2024-04-04 14:00:00,38.05,38.12,38.02,38.02,251662.0,37.0188,37.0869,36.9896,36.9896,251662.0
2024-04-04 14:05:00,38.02,38.06,37.98,38.0,169831.0,36.9896,37.0285,36.9506,36.9701,169831.0
2024-04-04 14:10:00,38.01,38.06,37.98,38.0,86672.0,36.9798,37.0285,36.9506,36.9701,86672.0
2024-04-04 14:15:00,38.0,38.08,37.96,38.04,126211.0,36.9701,37.0479,36.9312,37.009,126211.0
2024-04-04 14:20:00,38.03,38.1,38.01,38.08,136755.0,36.9993,37.0674,36.9798,37.0479,136755.0
2024-04-04 14:25:00,38.08,38.09,37.99,37.99,92013.0,37.0479,37.0577,36.9604,36.9604,92013.0
2024-04-04 14:30:00,38.0,38.01,37.91,37.98,195427.0,36.9701,36.9798,36.8825,36.9506,195427.0
2024-04-04 14:35:00,37.98,38.11,37.97,38.09,138732.0,36.9506,37.0771,36.9409,37.0577,138732.0
2024-04-04 14:40:00,38.09,38.15,38.06,38.15,86992.0,37.0577,37.116,37.0285,37.116,86992.0
2024-04-04 14:45:00,38.15,38.21,38.11,38.15,137716.0,37.116,37.1744,37.0771,37.116,137716.0
2024-04-04 14:50:00,38.16,38.18,38.09,38.15,151733.0,37.1258,37.1452,37.0577,37.116,151733.0
2024-04-04 14:55:00,38.15,38.17,38.09,38.12,101568.0,37.116,37.1355,37.0577,37.0869,101568.0
2024-04-04 15:00:00,38.12,38.12,37.93,38.0,253622.0,37.0869,37.0869,36.902,36.9701,253622.0
2024-04-04 15:05:00,38.0,38.11,37.95,38.1,112815.0,36.9701,37.0771,36.9215,37.0674,112815.0
2024-04-04 15:10:00,38.1,38.1,38.0,38.08,184192.0,37.0674,37.0674,36.9701,37.0479,184192.0
2024-04-04 15:15:00,38.07,38.07,37.92,37.95,132254.0,37.0382,37.0382,36.8923,36.9215,132254.0
2024-04-04 15:20:00,37.95,38.05,37.94,38.02,176102.0,36.9215,37.0188,36.9117,36.9896,176102.0
2024-04-04 15:25:00,38.02,38.04,37.91,37.93,126855.0,36.9896,37.009,36.8825,36.902,126855.0
2024-04-04 15:30:00,37.93,37.97,37.81,37.81,208216.0,36.902,36.9409,36.7853,36.7853,208216.0
2024-04-04 15:35:00,37.82,37.82,37.64,37.67,488968.0,36.795,36.795,36.6199,36.649,488968.0
2024-04-04 15:40:00,37.67,37.79,37.67,37.77,231130.0,36.649,36.7658,36.649,36.7463,231130.0
2024-04-04 15:45:00,37.77,37.78,37.65,37.68,296636.0,36.7463,36.7561,36.6296,36.6588,296636.0
2024-04-04 15:50:00,37.69,37.85,37.67,37.84,427766.0,36.6685,36.8242,36.649,36.8144,427766.0
2024-04-04 15:55:00,37.83,37.85,37.67,37.73,1045779.0,36.8047,36.8242,36.649,36.7074,1045779.0
2024-04-05 09:30:00,37.73,38.18,37.56,38.14,520639.0,36.7074,37.1452,36.542,37.1063,520639.0
2024-04-05 09:35:00,38.13,38.15,37.86,37.89,187915.0,37.0966,37.116,36.8339,36.8631,187915.0
2024-04-05 09:40:00,37.89,38.01,37.82,37.94,225319.0,36.8631,36.9798,36.795,36.9117,225319.0
2024-04-05 09:45:00,37.94,38.08,37.89,37.93,207720.0,36.9117,37.0479,36.8631,36.902,207720.0
2024-04-05 09:50:00,37.92,38.08,37.9,38.01,138179.0,36.8923,37.0479,36.8728,36.9798,138179.0
2024-04-05 09:55:00,38.0,38.04,37.94,37.95,120197.0,36.9701,37.009,36.9117,36.9215,120197.0
2024-04-05 10:00:00,37.94,38.0,37.84,37.88,126021.0,36.9117,36.9701,36.8144,36.8534,126021.0
2024-04-05 10:05:00,37.88,37.95,37.8,37.9,103414.0,36.8534,36.9215,36.7755,36.8728,103414.0
2024-04-05 10:10:00,37.89,38.07,37.89,38.04,163686.0,36.8631,37.0382,36.8631,37.009,163686.0
2024-04-05 10:15:00,38.05,38.07,37.93,37.98,98830.0,37.0188,37.0382,36.902,36.9506,98830.0
2024-04-05 10:20:00,37.97,38.05,37.95,38.04,104618.0,36.9409,37.0188,36.9215,37.009,104618.0
2024-04-05 10:25:00,38.04,38.14,38.01,38.12,185125.0,37.009,37.1063,36.9798,37.0869,185125.0
2024-04-05 10:30:00,38.12,38.29,38.07,38.24,264057.0,37.0869,37.2522,37.0382,37.2036,264057.0
2024-04-05 10:35:00,38.24,38.39,38.21,38.36,262552.0,37.2036,37.3495,37.1744,37.3203,262552.0
2024-04-05 10:40:00,38.37,38.57,38.33,38.56,177497.0,37.3301,37.5247,37.2912,37.5149,177497.0
2024-04-05 10:45:00,38.56,38.77,38.53,38.77,400463.0,37.5149,37.7192,37.4857,37.7192,400463.0
2024-04-05 10:50:00,38.77,38.8,38.62,38.71,363517.0,37.7192,37.7484,37.5733,37.6609,363517.0
2024-04-05 10:55:00,38.72,38.88,38.59,38.65,230661.0,37.6706,37.8263,37.5441,37.6025,230661.0
2024-04-05 11:00:00,38.64,38.65,38.51,38.64,159258.0,37.5928,37.6025,37.4663,37.5928,159258.0
2024-04-05 11:05:00,38.65,38.76,38.63,38.73,132930.0,37.6025,37.7095,37.583,37.6803,132930.0
2024-04-05 11:10:00,38.73,38.83,38.71,38.83,102403.0,37.6803,37.7776,37.6609,37.7776,102403.0
2024-04-05 11:15:00,38.82,38.84,38.74,38.82,220978.0,37.7679,37.7873,37.6901,37.7679,220978.0
2024-04-05 11:20:00,38.82,38.85,38.77,38.8,173112.0,37.7679,37.7971,37.7192,37.7484,173112.0
2024-04-05 11:25:00,38.81,38.83,38.78,38.8,137455.0,37.7582,37.7776,37.729,37.7484,137455.0
2024-04-05 11:30:00,38.81,38.84,38.77,38.8,173639.0,37.7582,37.7873,37.7192,37.7484,173639.0
2024-04-05 11:35:00,38.8,38.94,38.73,38.94,223946.0,37.7484,37.8846,37.6803,37.8846,223946.0
2024-04-05 11:40:00,38.93,38.98,38.88,38.98,137094.0,37.8749,37.9235,37.8263,37.9235,137094.0
2024-04-05 11:45:00,38.98,39.0,38.86,38.96,194556.0,37.9235,37.943,37.8068,37.9041,194556.0
2024-04-05 11:50:00,38.96,38.99,38.92,38.98,152808.0,37.9041,37.9333,37.8652,37.9235,152808.0
2024-04-05 11:55:00,38.98,39.13,38.96,39.13,245874.0,37.9235,38.0695,37.9041,38.0695,245874.0
2024-04-05 12:00:00,39.13,39.2,39.07,39.2,215135.0,38.0695,38.1376,38.0111,38.1376,215135.0
2024-04-05 12:05:00,39.2,39.2,39.04,39.15,167534.0,38.1376,38.1376,37.9819,38.0889,167534.0
2024-04-05 12:10:00,39.15,39.22,39.12,39.2,156382.0,38.0889,38.157,38.0598,38.1376,156382.0
2024-04-05 12:15:00,39.2,39.26,39.14,39.21,167985.0,38.1376,38.196,38.0792,38.1473,167985.0
2024-04-05 12:20:00,39.22,39.37,39.22,39.34,167979.0,38.157,38.303,38.157,38.2738,167979.0
2024-04-05 12:25:00,39.34,39.36,39.22,39.23,229059.0,38.2738,38.2932,38.157,38.1668,229059.0
2024-04-05 12:30:00,39.23,39.27,39.13,39.26,245361.0,38.1668,38.2057,38.0695,38.196,245361.0
2024-04-05 12:35:00,39.26,39.34,39.26,39.34,95872.0,38.196,38.2738,38.196,38.2738,95872.0
2024-04-05 12:40:00,39.34,39.38,39.29,39.32,95796.0,38.2738,38.3127,38.2251,38.2543,95796.0
2024-04-05 12:45:00,39.32,39.39,39.3,39.37,125460.0,38.2543,38.3224,38.2349,38.303,125460.0
2024-04-05 12:50:00,39.38,39.43,39.37,39.42,153945.0,38.3127,38.3613,38.303,38.3516,153945.0
2024-04-05 12:55:00,39.43,39.48,39.42,39.44,137338.0,38.3613,38.41,38.3516,38.3711,137338.0
2024-04-05 13:00:00,39.44,39.51,39.42,39.48,132542.0,38.3711,38.4392,38.3516,38.41,132542.0
2024-04-05 13:05:00,39.48,39.55,39.46,39.52,246971.0,38.41,38.4781,38.3905,38.4489,246971.0
2024-04-05 13:10:00,39.52,39.55,39.39,39.4,251481.0,38.4489,38.4781,38.3224,38.3322,251481.0
2024-04-05 13:15:00,39.4,39.46,39.39,39.41,182164.0,38.3322,38.3905,38.3224,38.3419,182164.0
2024-04-05 13:20:00,39.41,39.59,39.39,39.58,171389.0,38.3419,38.517,38.3224,38.5073,171389.0
2024-04-05 13:25:00,39.58,39.68,39.58,39.68,233302.0,38.5073,38.6046,38.5073,38.6046,233302.0
2024-04-05 13:30:00,39.68,39.71,39.52,39.53,222724.0,38.6046,38.6338,38.4489,38.4586,222724.0
2024-04-05 13:35:00,39.53,39.58,39.5,39.53,77657.0,38.4586,38.5073,38.4295,38.4586,77657.0
2024-04-05 13:40:00,39.54,39.59,39.49,39.55,197768.0,38.4684,38.517,38.4197,38.4781,197768.0
2024-04-05 13:45:00,39.55,39.6,39.51,39.56,128128.0,38.4781,38.5267,38.4392,38.4878,128128.0
2024-04-05 13:50:00,39.55,39.74,39.55,39.72,256022.0,38.4781,38.6629,38.4781,38.6435,256022.0
2024-04-05 13:55:00,39.72,39.76,39.68,39.72,256448.0,38.6435,38.6824,38.6046,38.6435,256448.0
2024-04-05 14:00:00,39.73,39.73,39.5,39.59,237293.0,38.6532,38.6532,38.4295,38.517,237293.0
2024-04-05 14:05:00,39.59,39.75,39.58,39.71,170696.0,38.517,38.6727,38.5073,38.6338,170696.0
2024-04-05 14:10:00,39.7,39.86,39.7,39.84,202049.0,38.624,38.7797,38.624,38.7602,202049.0
2024-04-05 14:15:00,39.84,39.93,39.83,39.86,245956.0,38.7602,38.8478,38.7505,38.7797,245956.0
2024-04-05 14:20:00,39.86,39.89,39.76,39.8,271453.0,38.7797,38.8089,38.6824,38.7213,271453.0
2024-04-05 14:25:00,39.8,39.84,39.7,39.7,195000.0,38.7213,38.7602,38.624,38.624,195000.0
2024-04-05 14:30:00,39.71,39.86,39.7,39.82,127891.0,38.6338,38.7797,38.624,38.7408,127891.0
2024-04-05 14:35:00,39.82,39.89,39.81,39.87,127654.0,38.7408,38.8089,38.7311,38.7894,127654.0
2024-04-05 14:40:00,39.87,39.89,39.78,39.84,166408.0,38.7894,38.8089,38.7019,38.7602,166408.0
2024-04-05 14:45:00,39.84,39.85,39.73,39.75,133911.0,38.7602,38.77,38.6532,38.6727,133911.0
2024-04-05 14:50:00,39.75,39.78,39.7,39.77,163535.0,38.6727,38.7019,38.624,38.6921,163535.0
2024-04-05 14:55:00,39.77,39.78,39.67,39.71,106676.0,38.6921,38.7019,38.5948,38.6338,106676.0
2024-04-05 15:00:00,39.71,39.78,39.68,39.75,166920.0,38.6338,38.7019,38.6046,38.6727,166920.0
2024-04-05 15:05:00,39.75,39.77,39.65,39.68,145910.0,38.6727,38.6921,38.5754,38.6046,145910.0
2024-04-05 15:10:00,39.68,39.75,39.65,39.72,209269.0,38.6046,38.6727,38.5754,38.6435,209269.0
2024-04-05 15:15:00,39.73,39.76,39.71,39.73,215279.0,38.6532,38.6824,38.6338,38.6532,215279.0
2024-04-05 15:20:00,39.72,39.74,39.69,39.73,102093.0,38.6435,38.6629,38.6143,38.6532,102093.0
2024-04-05 15:25:00,39.73,39.84,39.73,39.82,381015.0,38.6532,38.7602,38.6532,38.7408,381015.0
2024-04-05 15:30:00,39.82,39.85,39.78,39.84,240683.0,38.7408,38.77,38.7019,38.7602,240683.0
2024-04-05 15:35:00,39.84,39.84,39.73,39.75,148688.0,38.7602,38.7602,38.6532,38.6727,148688.0
2024-04-05 15:40:00,39.74,39.75,39.63,39.64,315124.0,38.6629,38.6727,38.5559,38.5657,315124.0
2024-04-05 15:45:00,39.64,39.68,39.57,39.65,365077.0,38.5657,38.6046,38.4976,38.5754,365077.0
2024-04-05 15:50:00,39.66,39.69,39.61,39.65,601306.0,38.5851,38.6143,38.5365,38.5754,601306.0
2024-04-05 15:55:00,39.66,39.68,39.59,39.64,1346237.0,38.5851,38.6046,38.517,38.5657,1346237.0
2024-04-08 09:30:00,40.0,40.14,39.93,40.1,1114052.0,38.9159,39.0521,38.8478,39.0132,1114052.0
2024-04-08 09:35:00,40.1,40.1,39.82,39.93,470668.0,39.0132,39.0132,38.7408,38.8478,470668.0
2024-04-08 09:40:00,39.92,40.05,39.7,39.72,409125.0,38.8381,38.9645,38.624,38.6435,409125.0
2024-04-08 09:45:00,39.72,39.97,39.58,39.59,416678.0,38.6435,38.8867,38.5073,38.517,416678.0
2024-04-08 09:50:00,39.58,39.67,39.51,39.55,322022.0,38.5073,38.5948,38.4392,38.4781,322022.0
2024-04-08 09:55:00,39.55,39.58,39.42,39.43,343317.0,38.4781,38.5073,38.3516,38.3613,343317.0
2024-04-08 10:00:00,39.41,39.49,39.24,39.24,318302.0,38.3419,38.4197,38.1765,38.1765,318302.0
2024-04-08 10:05:00,39.23,39.43,39.22,39.4,248097.0,38.1668,38.3613,38.157,38.3322,248097.0
2024-04-08 10:10:00,39.4,39.51,39.35,39.35,196849.0,38.3322,38.4392,38.2835,38.2835,196849.0
2024-04-08 10:15:00,39.35,39.45,39.35,39.37,170940.0,38.2835,38.3808,38.2835,38.303,170940.0
2024-04-08 10:20:00,39.37,39.59,39.35,39.58,254493.0,38.303,38.517,38.2835,38.5073,254493.0
2024-04-08 10:25:00,39.58,39.67,39.58,39.63,260530.0,38.5073,38.5948,38.5073,38.5559,260530.0
2024-04-08 10:30:00,39.63,39.67,39.5,39.59,282156.0,38.5559,38.5948,38.4295,38.517,282156.0
2024-04-08 10:35:00,39.6,39.65,39.54,39.56,107504.0,38.5267,38.5754,38.4684,38.4878,107504.0
2024-04-08 10:40:00,39.55,39.58,39.42,39.51,277067.0,38.4781,38.5073,38.3516,38.4392,277067.0
2024-04-08 10:45:00,39.52,39.56,39.45,39.51,158010.0,38.4489,38.4878,38.3808,38.4392,158010.0
2024-04-08 10:50:00,39.51,39.53,39.43,39.48,132817.0,38.4392,38.4586,38.3613,38.41,132817.0
2024-04-08 10:55:00,39.48,39.56,39.47,39.55,112111.0,38.41,38.4878,38.4003,38.4781,112111.0
2024-04-08 11:00:00,39.55,39.6,39.51,39.55,100561.0,38.4781,38.5267,38.4392,38.4781,100561.0
2024-04-08 11:05:00,39.55,39.7,39.53,39.68,124575.0,38.4781,38.624,38.4586,38.6046,124575.0
2024-04-08 11:10:00,39.68,39.72,39.64,39.64,128245.0,38.6046,38.6435,38.5657,38.5657,128245.0
2024-04-08 11:15:00,39.64,39.65,39.51,39.55,82323.0,38.5657,38.5754,38.4392,38.4781,82323.0
2024-04-08 11:20:00,39.55,39.56,39.5,39.55,94530.0,38.4781,38.4878,38.4295,38.4781,94530.0
2024-04-08 11:25:00,39.55,39.58,39.52,39.55,97285.0,38.4781,38.5073,38.4489,38.4781,97285.0
2024-04-08 11:30:00,39.55,39.64,39.54,39.59,92755.0,38.4781,38.5657,38.4684,38.517,92755.0
2024-04-08 11:35:00,39.6,39.62,39.51,39.53,95225.0,38.5267,38.5462,38.4392,38.4586,95225.0
2024-04-08 11:40:00,39.53,39.56,39.38,39.43,121321.0,38.4586,38.4878,38.3127,38.3613,121321.0
2024-04-08 11:45:00,39.43,39.45,39.38,39.41,116200.0,38.3613,38.3808,38.3127,38.3419,116200.0
2024-04-08 11:50:00,39.41,39.43,39.27,39.3,147833.0,38.3419,38.3613,38.2057,38.2349,147833.0
2024-04-08 11:55:00,39.3,39.31,39.17,39.18,134225.0,38.2349,38.2446,38.1084,38.1181,134225.0
2024-04-08 12:00:00,39.18,39.33,39.17,39.33,132473.0,38.1181,38.2641,38.1084,38.2641,132473.0
2024-04-08 12:05:00,39.32,39.36,39.29,39.31,125366.0,38.2543,38.2932,38.2251,38.2446,125366.0
2024-04-08 12:10:00,39.32,39.32,39.25,39.29,104651.0,38.2543,38.2543,38.1862,38.2251,104651.0
2024-04-08 12:15:00,39.28,39.37,39.26,39.37,76999.0,38.2154,38.303,38.196,38.303,76999.0
2024-04-08 12:20:00,39.37,39.45,39.36,39.4,64638.0,38.303,38.3808,38.2932,38.3322,64638.0
2024-04-08 12:25:00,39.4,39.47,39.4,39.46,80147.0,38.3322,38.4003,38.3322,38.3905,80147.0
2024-04-08 12:30:00,39.46,39.46,39.37,39.41,84091.0,38.3905,38.3905,38.303,38.3419,84091.0
2024-04-08 12:35:00,39.41,39.45,39.37,39.42,74285.0,38.3419,38.3808,38.303,38.3516,74285.0
2024-04-08 12:40:00,39.41,39.43,39.36,39.37,87499.0,38.3419,38.3613,38.2932,38.303,87499.0
2024-04-08 12:45:00,39.38,39.39,39.33,39.39,87777.0,38.3127,38.3224,38.2641,38.3224,87777.0
2024-04-08 12:50:00,39.39,39.45,39.35,39.45,89341.0,38.3224,38.3808,38.2835,38.3808,89341.0
2024-04-08 12:55:00,39.45,39.46,39.39,39.44,97139.0,38.3808,38.3905,38.3224,38.3711,97139.0
2024-04-08 13:00:00,39.43,39.45,39.39,39.4,75468.0,38.3613,38.3808,38.3224,38.3322,75468.0
2024-04-08 13:05:00,39.41,39.5,39.41,39.5,60834.0,38.3419,38.4295,38.3419,38.4295,60834.0
2024-04-08 13:10:00,39.5,39.5,39.44,39.45,64587.0,38.4295,38.4295,38.3711,38.3808,64587.0
2024-04-08 13:15:00,39.44,39.5,39.42,39.5,79688.0,38.3711,38.4295,38.3516,38.4295,79688.0
2024-04-08 13:20:00,39.5,39.58,39.49,39.53,89188.0,38.4295,38.5073,38.4197,38.4586,89188.0
2024-04-08 13:25:00,39.53,39.58,39.49,39.55,135931.0,38.4586,38.5073,38.4197,38.4781,135931.0
2024-04-08 13:30:00,39.56,39.65,39.55,39.64,99640.0,38.4878,38.5754,38.4781,38.5657,99640.0
2024-04-08 13:35:00,39.63,39.64,39.55,39.59,93061.0,38.5559,38.5657,38.4781,38.517,93061.0
2024-04-08 13:40:00,39.59,39.63,39.55,39.58,80860.0,38.517,38.5559,38.4781,38.5073,80860.0
2024-04-08 13:45:00,39.58,39.63,39.56,39.61,74493.0,38.5073,38.5559,38.4878,38.5365,74493.0
2024-04-08 13:50:00,39.61,39.63,39.59,39.62,80144.0,38.5365,38.5559,38.517,38.5462,80144.0
2024-04-08 13:55:00,39.62,39.71,39.61,39.7,96778.0,38.5462,38.6338,38.5365,38.624,96778.0
2024-04-08 14:00:00,39.7,39.73,39.63,39.64,84598.0,38.624,38.6532,38.5559,38.5657,84598.0
2024-04-08 14:05:00,39.64,39.67,39.63,39.66,76570.0,38.5657,38.5948,38.5559,38.5851,76570.0
2024-04-08 14:10:00,39.66,39.71,39.66,39.69,71979.0,38.5851,38.6338,38.5851,38.6143,71979.0
2024-04-08 14:15:00,39.69,39.71,39.63,39.64,97237.0,38.6143,38.6338,38.5559,38.5657,97237.0
2024-04-08 14:20:00,39.64,39.67,39.59,39.61,117902.0,38.5657,38.5948,38.517,38.5365,117902.0
2024-04-08 14:25:00,39.61,39.72,39.6,39.72,139973.0,38.5365,38.6435,38.5267,38.6435,139973.0
2024-04-08 14:30:00,39.72,39.79,39.71,39.75,158554.0,38.6435,38.7116,38.6338,38.6727,158554.0
2024-04-08 14:35:00,39.75,39.78,39.72,39.73,109738.0,38.6727,38.7019,38.6435,38.6532,109738.0
2024-04-08 14:40:00,39.73,39.74,39.67,39.68,90329.0,38.6532,38.6629,38.5948,38.6046,90329.0
2024-04-08 14:45:00,39.68,39.69,39.6,39.6,82705.0,38.6046,38.6143,38.5267,38.5267,82705.0
2024-04-08 14:50:00,39.61,39.64,39.59,39.6,103669.0,38.5365,38.5657,38.517,38.5267,103669.0
2024-04-08 14:55:00,39.61,39.61,39.51,39.52,119404.0,38.5365,38.5365,38.4392,38.4489,119404.0
2024-04-08 15:00:00,39.52,39.52,39.45,39.51,91475.0,38.4489,38.4489,38.3808,38.4392,91475.0
2024-04-08 15:05:00,39.51,39.53,39.48,39.5,206004.0,38.4392,38.4586,38.41,38.4295,206004.0
2024-04-08 15:10:00,39.5,39.51,39.43,39.46,124207.0,38.4295,38.4392,38.3613,38.3905,124207.0
2024-04-08 15:15:00,39.46,39.56,39.45,39.56,119276.0,38.3905,38.4878,38.3808,38.4878,119276.0
2024-04-08 15:20:00,39.56,39.59,39.5,39.51,79312.0,38.4878,38.517,38.4295,38.4392,79312.0
2024-04-08 15:25:00,39.5,39.57,39.49,39.54,112758.0,38.4295,38.4976,38.4197,38.4684,112758.0
2024-04-08 15:30:00,39.53,39.55,39.5,39.54,113157.0,38.4586,38.4781,38.4295,38.4684,113157.0
2024-04-08 15:35:00,39.54,39.61,39.52,39.55,146589.0,38.4684,38.5365,38.4489,38.4781,146589.0
2024-04-08 15:40:00,39.55,39.57,39.51,39.54,139048.0,38.4781,38.4976,38.4392,38.4684,139048.0
2024-04-08 15:45:00,39.54,39.61,39.53,39.58,174779.0,38.4684,38.5365,38.4586,38.5073,174779.0
2024-04-08 15:50:00,39.59,39.59,39.41,39.47,438459.0,38.517,38.517,38.3419,38.4003,438459.0
2024-04-08 15:55:00,39.46,39.5,39.38,39.41,1096290.0,38.3905,38.4295,38.3127,38.3419,1096290.0
2024-04-09 09:30:00,40.17,40.78,40.16,40.57,982345.0,39.0813,39.6748,39.0716,39.4705,982345.0
2024-04-09 09:35:00,40.58,40.76,40.48,40.68,364460.0,39.4802,39.6553,39.3829,39.5775,364460.0
2024-04-09 09:40:00,40.68,40.68,40.4,40.57,338363.0,39.5775,39.5775,39.3051,39.4705,338363.0
2024-04-09 09:45:00,40.57,40.67,40.44,40.51,225393.0,39.4705,39.5677,39.344,39.4121,225393.0
2024-04-09 09:50:00,40.51,40.52,40.24,40.28,157095.0,39.4121,39.4218,39.1494,39.1883,157095.0
2024-04-09 09:55:00,40.29,40.34,40.2,40.3,124332.0,39.198,39.2467,39.1105,39.2078,124332.0
2024-04-09 10:00:00,40.3,40.38,40.27,40.31,133635.0,39.2078,39.2856,39.1786,39.2175,133635.0
2024-04-09 10:05:00,40.3,40.42,40.3,40.33,176175.0,39.2078,39.3245,39.2078,39.237,176175.0
2024-04-09 10:10:00,40.34,40.4,40.17,40.22,193712.0,39.2467,39.3051,39.0813,39.1299,193712.0
2024-04-09 10:15:00,40.21,40.39,40.19,40.39,129118.0,39.1202,39.2953,39.1008,39.2953,129118.0
2024-04-09 10:20:00,40.4,40.43,40.29,40.31,147847.0,39.3051,39.3342,39.198,39.2175,147847.0
2024-04-09 10:25:00,40.31,40.43,40.26,40.33,133062.0,39.2175,39.3342,39.1689,39.237,133062.0
2024-04-09 10:30:00,40.32,40.39,40.26,40.34,160004.0,39.2272,39.2953,39.1689,39.2467,160004.0
2024-04-09 10:35:00,40.33,40.36,40.11,40.12,185182.0,39.237,39.2661,39.0229,39.0326,185182.0
2024-04-09 10:40:00,40.13,40.18,39.9,39.94,269127.0,39.0424,39.091,38.8186,38.8575,269127.0
2024-04-09 10:45:00,39.94,40.02,39.91,39.97,181398.0,38.8575,38.9354,38.8283,38.8867,181398.0
2024-04-09 10:50:00,39.97,40.09,39.96,40.04,88599.0,38.8867,39.0035,38.877,38.9548,88599.0
2024-04-09 10:55:00,40.04,40.14,40.01,40.12,76746.0,38.9548,39.0521,38.9256,39.0326,76746.0
2024-04-09 11:00:00,40.13,40.14,39.98,40.01,260856.0,39.0424,39.0521,38.8964,38.9256,260856.0
2024-04-09 11:05:00,40.01,40.01,39.78,39.87,130566.0,38.9256,38.9256,38.7019,38.7894,130566.0
2024-04-09 11:10:00,39.86,39.86,39.7,39.71,141562.0,38.7797,38.7797,38.624,38.6338,141562.0
2024-04-09 11:15:00,39.71,39.87,39.69,39.84,84217.0,38.6338,38.7894,38.6143,38.7602,84217.0
2024-04-09 11:20:00,39.84,39.84,39.63,39.63,107607.0,38.7602,38.7602,38.5559,38.5559,107607.0
2024-04-09 11:25:00,39.63,39.73,39.57,39.57,129279.0,38.5559,38.6532,38.4976,38.4976,129279.0
2024-04-09 11:30:00,39.58,39.71,39.54,39.66,85983.0,38.5073,38.6338,38.4684,38.5851,85983.0
2024-04-09 11:35:00,39.66,39.73,39.64,39.71,68033.0,38.5851,38.6532,38.5657,38.6338,68033.0
2024-04-09 11:40:00,39.7,39.78,39.7,39.75,74082.0,38.624,38.7019,38.624,38.6727,74082.0
2024-04-09 11:45:00,39.75,39.77,39.67,39.67,158178.0,38.6727,38.6921,38.5948,38.5948,158178.0
2024-04-09 11:50:00,39.68,39.7,39.55,39.64,140593.0,38.6046,38.624,38.4781,38.5657,140593.0
2024-04-09 11:55:00,39.63,39.64,39.45,39.51,198199.0,38.5559,38.5657,38.3808,38.4392,198199.0
2024-04-09 12:00:00,39.51,39.57,39.45,39.57,240356.0,38.4392,38.4976,38.3808,38.4976,240356.0
2024-04-09 12:05:00,39.57,39.59,39.51,39.54,64419.0,38.4976,38.517,38.4392,38.4684,64419.0
2024-04-09 12:10:00,39.54,39.69,39.52,39.65,78787.0,38.4684,38.6143,38.4489,38.5754,78787.0
2024-04-09 12:15:00,39.66,39.7,39.61,39.7,92817.0,38.5851,38.624,38.5365,38.624,92817.0
2024-04-09 12:20:00,39.7,39.72,39.64,39.7,65037.0,38.624,38.6435,38.5657,38.624,65037.0
2024-04-09 12:25:00,39.7,39.72,39.63,39.72,77108.0,38.624,38.6435,38.5559,38.6435,77108.0
2024-04-09 12:30:00,39.72,39.8,39.68,39.74,235749.0,38.6435,38.7213,38.6046,38.6629,235749.0
2024-04-09 12:35:00,39.75,39.76,39.67,39.69,53803.0,38.6727,38.6824,38.5948,38.6143,53803.0
2024-04-09 12:40:00,39.7,39.7,39.6,39.62,62132.0,38.624,38.624,38.5267,38.5462,62132.0
2024-04-09 12:45:00,39.62,39.65,39.59,39.63,46010.0,38.5462,38.5754,38.517,38.5559,46010.0
2024-04-09 12:50:00,39.63,39.64,39.55,39.55,58191.0,38.5559,38.5657,38.4781,38.4781,58191.0
2024-04-09 12:55:00,39.55,39.58,39.53,39.58,37503.0,38.4781,38.5073,38.4586,38.5073,37503.0
2024-04-09 13:00:00,39.58,39.58,39.53,39.58,54074.0,38.5073,38.5073,38.4586,38.5073,54074.0
2024-04-09 13:05:00,39.58,39.62,39.54,39.59,99853.0,38.5073,38.5462,38.4684,38.517,99853.0
2024-04-09 13:10:00,39.59,39.6,39.54,39.59,46730.0,38.517,38.5267,38.4684,38.517,46730.0
2024-04-09 13:15:00,39.58,39.65,39.54,39.59,89241.0,38.5073,38.5754,38.4684,38.517,89241.0
2024-04-09 13:20:00,39.59,39.71,39.59,39.69,79173.0,38.517,38.6338,38.517,38.6143,79173.0
2024-04-09 13:25:00,39.68,39.72,39.64,39.66,77786.0,38.6046,38.6435,38.5657,38.5851,77786.0
2024-04-09 13:30:00,39.66,39.72,39.66,39.68,60391.0,38.5851,38.6435,38.5851,38.6046,60391.0
2024-04-09 13:35:00,39.68,39.71,39.63,39.65,64555.0,38.6046,38.6338,38.5559,38.5754,64555.0
2024-04-09 13:40:00,39.64,39.68,39.57,39.59,86774.0,38.5657,38.6046,38.4976,38.517,86774.0
2024-04-09 13:45:00,39.59,39.7,39.59,39.7,49183.0,38.517,38.624,38.517,38.624,49183.0
2024-04-09 13:50:00,39.71,39.71,39.66,39.7,110364.0,38.6338,38.6338,38.5851,38.624,110364.0
2024-04-09 13:55:00,39.7,39.7,39.66,39.68,99651.0,38.624,38.624,38.5851,38.6046,99651.0
2024-04-09 14:00:00,39.68,39.71,39.64,39.71,132980.0,38.6046,38.6338,38.5657,38.6338,132980.0
2024-04-09 14:05:00,39.71,39.72,39.65,39.71,112480.0,38.6338,38.6435,38.5754,38.6338,112480.0
2024-04-09 14:10:00,39.71,39.74,39.63,39.71,76780.0,38.6338,38.6629,38.5559,38.6338,76780.0
2024-04-09 14:15:00,39.7,39.77,39.68,39.76,84100.0,38.624,38.6921,38.6046,38.6824,84100.0
2024-04-09 14:20:00,39.76,39.77,39.66,39.66,56780.0,38.6824,38.6921,38.5851,38.5851,56780.0
2024-04-09 14:25:00,39.66,39.72,39.65,39.66,75726.0,38.5851,38.6435,38.5754,38.5851,75726.0
2024-04-09 14:30:00,39.66,39.68,39.62,39.64,67229.0,38.5851,38.6046,38.5462,38.5657,67229.0
2024-04-09 14:35:00,39.64,39.67,39.6,39.61,70871.0,38.5657,38.5948,38.5267,38.5365,70871.0
2024-04-09 14:40:00,39.62,39.69,39.61,39.66,51770.0,38.5462,38.6143,38.5365,38.5851,51770.0
2024-04-09 14:45:00,39.67,39.68,39.64,39.66,46292.0,38.5948,38.6046,38.5657,38.5851,46292.0
2024-04-09 14:50:00,39.65,39.68,39.63,39.66,44556.0,38.5754,38.6046,38.5559,38.5851,44556.0
2024-04-09 14:55:00,39.66,39.7,39.65,39.66,72792.0,38.5851,38.624,38.5754,38.5851,72792.0
2024-04-09 15:00:00,39.66,39.66,39.6,39.62,66920.0,38.5851,38.5851,38.5267,38.5462,66920.0
2024-04-09 15:05:00,39.62,39.63,39.56,39.56,66093.0,38.5462,38.5559,38.4878,38.4878,66093.0
2024-04-09 15:10:00,39.56,39.57,39.51,39.55,71813.0,38.4878,38.4976,38.4392,38.4781,71813.0
2024-04-09 15:15:00,39.54,39.57,39.51,39.55,92363.0,38.4684,38.4976,38.4392,38.4781,92363.0
2024-04-09 15:20:00,39.55,39.56,39.52,39.54,85797.0,38.4781,38.4878,38.4489,38.4684,85797.0
2024-04-09 15:25:00,39.54,39.63,39.52,39.61,149795.0,38.4684,38.5559,38.4489,38.5365,149795.0
2024-04-09 15:30:00,39.6,39.62,39.52,39.52,151674.0,38.5267,38.5462,38.4489,38.4489,151674.0
2024-04-09 15:35:00,39.52,39.56,39.5,39.52,143462.0,38.4489,38.4878,38.4295,38.4489,143462.0
2024-04-09 15:40:00,39.53,39.58,39.5,39.54,187603.0,38.4586,38.5073,38.4295,38.4684,187603.0
2024-04-09 15:45:00,39.54,39.61,39.52,39.58,205986.0,38.4684,38.5365,38.4489,38.5073,205986.0
2024-04-09 15:50:00,39.58,39.66,39.58,39.64,541147.0,38.5073,38.5851,38.5073,38.5657,541147.0
2024-04-09 15:55:00,39.65,39.68,39.57,39.67,1047913.0,38.5754,38.6046,38.4976,38.5948,1047913.0
2024-04-10 09:30:00,38.7,38.75,38.21,38.37,1090682.0,37.6511,37.6998,37.1744,37.3301,1090682.0
2024-04-10 09:35:00,38.39,38.67,38.31,38.56,376349.0,37.3495,37.6219,37.2717,37.5149,376349.0
2024-04-10 09:40:00,38.55,38.7,38.32,38.69,202376.0,37.5052,37.6511,37.2814,37.6414,202376.0
2024-04-10 09:45:00,38.7,38.76,38.51,38.57,159248.0,37.6511,37.7095,37.4663,37.5247,159248.0
2024-04-10 09:50:00,38.59,38.83,38.57,38.76,175799.0,37.5441,37.7776,37.5247,37.7095,175799.0
2024-04-10 09:55:00,38.75,39.12,38.74,39.11,173089.0,37.6998,38.0598,37.6901,38.05,173089.0
2024-04-10 10:00:00,39.11,39.11,38.87,39.0,202249.0,38.05,38.05,37.8165,37.943,202249.0
2024-04-10 10:05:00,38.98,39.07,38.94,39.06,152858.0,37.9235,38.0111,37.8846,38.0014,152858.0
2024-04-10 10:10:00,39.05,39.05,38.85,38.86,104089.0,37.9916,37.9916,37.7971,37.8068,104089.0
2024-04-10 10:15:00,38.86,39.04,38.75,39.02,204842.0,37.8068,37.9819,37.6998,37.9625,204842.0
2024-04-10 10:20:00,39.02,39.22,38.99,39.2,291994.0,37.9625,38.157,37.9333,38.1376,291994.0
2024-04-10 10:25:00,39.2,39.27,39.04,39.1,126330.0,38.1376,38.2057,37.9819,38.0403,126330.0
2024-04-10 10:30:00,39.1,39.19,39.02,39.17,138854.0,38.0403,38.1279,37.9625,38.1084,138854.0
2024-04-10 10:35:00,39.18,39.22,39.09,39.2,171467.0,38.1181,38.157,38.0306,38.1376,171467.0
2024-04-10 10:40:00,39.2,39.22,39.05,39.07,165976.0,38.1376,38.157,37.9916,38.0111,165976.0
2024-04-10 10:45:00,39.07,39.18,39.07,39.15,107136.0,38.0111,38.1181,38.0111,38.0889,107136.0
2024-04-10 10:50:00,39.15,39.25,39.1,39.2,63380.0,38.0889,38.1862,38.0403,38.1376,63380.0
2024-04-10 10:55:00,39.2,39.21,39.06,39.14,102438.0,38.1376,38.1473,38.0014,38.0792,102438.0
2024-04-10 11:00:00,39.13,39.23,38.98,38.99,113470.0,38.0695,38.1668,37.9235,37.9333,113470.0
2024-04-10 11:05:00,38.99,39.03,38.92,38.93,227625.0,37.9333,37.9722,37.8652,37.8749,227625.0
2024-04-10 11:10:00,38.91,38.92,38.78,38.78,135136.0,37.8554,37.8652,37.729,37.729,135136.0
2024-04-10 11:15:00,38.78,38.84,38.69,38.8,233054.0,37.729,37.7873,37.6414,37.7484,233054.0
2024-04-10 11:20:00,38.8,38.87,38.78,38.84,64610.0,37.7484,37.8165,37.729,37.7873,64610.0
2024-04-10 11:25:00,38.85,38.9,38.78,38.88,95800.0,37.7971,37.8457,37.729,37.8263,95800.0
2024-04-10 11:30:00,38.88,38.95,38.86,38.95,72152.0,37.8263,37.8944,37.8068,37.8944,72152.0
2024-04-10 11:35:00,38.94,38.97,38.86,38.87,53735.0,37.8846,37.9138,37.8068,37.8165,53735.0
2024-04-10 11:40:00,38.88,38.91,38.83,38.87,42093.0,37.8263,37.8554,37.7776,37.8165,42093.0
2024-04-10 11:45:00,38.87,38.89,38.8,38.85,67796.0,37.8165,37.836,37.7484,37.7971,67796.0
2024-04-10 11:50:00,38.86,38.9,38.79,38.85,44353.0,37.8068,37.8457,37.7387,37.7971,44353.0
2024-04-10 11:55:00,38.85,38.86,38.76,38.8,95526.0,37.7971,37.8068,37.7095,37.7484,95526.0
2024-04-10 12:00:00,38.79,38.85,38.73,38.81,120558.0,37.7387,37.7971,37.6803,37.7582,120558.0
2024-04-10 12:05:00,38.81,38.85,38.78,38.83,51179.0,37.7582,37.7971,37.729,37.7776,51179.0
2024-04-10 12:10:00,38.84,38.86,38.77,38.8,48427.0,37.7873,37.8068,37.7192,37.7484,48427.0
2024-04-10 12:15:00,38.81,38.89,38.8,38.87,55254.0,37.7582,37.836,37.7484,37.8165,55254.0
2024-04-10 12:20:00,38.88,38.93,38.87,38.92,44451.0,37.8263,37.8749,37.8165,37.8652,44451.0
2024-04-10 12:25:00,38.92,38.95,38.87,38.89,53034.0,37.8652,37.8944,37.8165,37.836,53034.0
2024-04-10 12:30:00,38.89,38.9,38.86,38.89,25709.0,37.836,37.8457,37.8068,37.836,25709.0
2024-04-10 12:35:00,38.88,38.91,38.85,38.87,51632.0,37.8263,37.8554,37.7971,37.8165,51632.0
2024-04-10 12:40:00,38.86,38.88,38.83,38.84,54443.0,37.8068,37.8263,37.7776,37.7873,54443.0
2024-04-10 12:45:00,38.84,38.87,38.8,38.87,34750.0,37.7873,37.8165,37.7484,37.8165,34750.0
2024-04-10 12:50:00,38.87,38.89,38.85,38.87,42164.0,37.8165,37.836,37.7971,37.8165,42164.0
2024-04-10 12:55:00,38.86,38.88,38.82,38.86,35517.0,37.8068,37.8263,37.7679,37.8068,35517.0
2024-04-10 13:00:00,38.86,38.87,38.68,38.69,127731.0,37.8068,37.8165,37.6317,37.6414,127731.0
2024-04-10 13:05:00,38.69,38.7,38.58,38.61,119972.0,37.6414,37.6511,37.5344,37.5636,119972.0
2024-04-10 13:10:00,38.61,38.66,38.57,38.66,54931.0,37.5636,37.6122,37.5247,37.6122,54931.0
2024-04-10 13:15:00,38.66,38.69,38.59,38.68,84881.0,37.6122,37.6414,37.5441,37.6317,84881.0
2024-04-10 13:20:00,38.69,38.88,38.66,38.88,55950.0,37.6414,37.8263,37.6122,37.8263,55950.0
2024-04-10 13:25:00,38.89,38.9,38.78,38.79,71476.0,37.836,37.8457,37.729,37.7387,71476.0
2024-04-10 13:30:00,38.78,38.97,38.78,38.97,132208.0,37.729,37.9138,37.729,37.9138,132208.0
2024-04-10 13:35:00,38.97,38.98,38.85,38.87,63594.0,37.9138,37.9235,37.7971,37.8165,63594.0
2024-04-10 13:40:00,38.88,38.97,38.87,38.9,52400.0,37.8263,37.9138,37.8165,37.8457,52400.0
2024-04-10 13:45:00,38.91,38.98,38.9,38.97,39294.0,37.8554,37.9235,37.8457,37.9138,39294.0
2024-04-10 13:50:00,38.96,38.99,38.93,38.98,35763.0,37.9041,37.9333,37.8749,37.9235,35763.0
2024-04-10 13:55:00,38.99,39.06,38.98,39.03,66999.0,37.9333,38.0014,37.9235,37.9722,66999.0
2024-04-10 14:00:00,39.04,39.07,38.99,39.05,52926.0,37.9819,38.0111,37.9333,37.9916,52926.0
2024-04-10 14:05:00,39.06,39.09,39.0,39.07,41923.0,38.0014,38.0306,37.943,38.0111,41923.0
2024-04-10 14:10:00,39.07,39.13,39.02,39.13,66015.0,38.0111,38.0695,37.9625,38.0695,66015.0
2024-04-10 14:15:00,39.13,39.15,39.05,39.08,49343.0,38.0695,38.0889,37.9916,38.0208,49343.0
2024-04-10 14:20:00,39.08,39.12,38.99,39.0,68391.0,38.0208,38.0598,37.9333,37.943,68391.0
2024-04-10 14:25:00,39.0,39.06,38.99,38.99,52892.0,37.943,38.0014,37.9333,37.9333,52892.0
2024-04-10 14:30:00,38.99,39.03,38.96,38.96,62768.0,37.9333,37.9722,37.9041,37.9041,62768.0
2024-04-10 14:35:00,38.96,39.01,38.95,38.98,54257.0,37.9041,37.9527,37.8944,37.9235,54257.0
2024-04-10 14:40:00,38.98,39.0,38.95,38.98,51803.0,37.9235,37.943,37.8944,37.9235,51803.0
2024-04-10 14:45:00,38.97,38.99,38.85,38.89,72240.0,37.9138,37.9333,37.7971,37.836,72240.0
2024-04-10 14:50:00,38.89,38.89,38.81,38.82,98011.0,37.836,37.836,37.7582,37.7679,98011.0
2024-04-10 14:55:00,38.81,38.81,38.69,38.76,115214.0,37.7582,37.7582,37.6414,37.7095,115214.0
2024-04-10 15:00:00,38.76,38.86,38.76,38.84,78686.0,37.7095,37.8068,37.7095,37.7873,78686.0
2024-04-10 15:05:00,38.85,38.93,38.83,38.91,108062.0,37.7971,37.8749,37.7776,37.8554,108062.0
2024-04-10 15:10:00,38.91,38.98,38.9,38.98,71969.0,37.8554,37.9235,37.8457,37.9235,71969.0
2024-04-10 15:15:00,38.97,39.01,38.93,38.98,80154.0,37.9138,37.9527,37.8749,37.9235,80154.0
2024-04-10 15:20:00,38.98,39.03,38.93,38.98,115502.0,37.9235,37.9722,37.8749,37.9235,115502.0
2024-04-10 15:25:00,38.98,39.01,38.96,38.97,93848.0,37.9235,37.9527,37.9041,37.9138,93848.0
2024-04-10 15:30:00,38.98,39.0,38.92,38.94,118635.0,37.9235,37.943,37.8652,37.8846,118635.0
2024-04-10 15:35:00,38.93,38.94,38.87,38.9,107926.0,37.8749,37.8846,37.8165,37.8457,107926.0
2024-04-10 15:40:00,38.89,38.96,38.89,38.93,154889.0,37.836,37.9041,37.836,37.8749,154889.0
2024-04-10 15:45:00,38.94,38.99,38.9,38.98,236382.0,37.8846,37.9333,37.8457,37.9235,236382.0
2024-04-10 15:50:00,38.99,39.04,38.93,39.04,300598.0,37.9333,37.9819,37.8749,37.9819,300598.0
2024-04-10 15:55:00,39.04,39.1,39.03,39.06,617378.0,37.9819,38.0403,37.9722,38.0014,617378.0
2024-04-11 09:30:00,39.32,39.47,39.01,39.06,443244.0,38.2543,38.4003,37.9527,38.0014,443244.0
2024-04-11 09:35:00,39.05,39.12,38.74,38.74,247637.0,37.9916,38.0598,37.6901,37.6901,247637.0
2024-04-11 09:40:00,38.75,38.94,38.7,38.92,151159.0,37.6998,37.8846,37.6511,37.8652,151159.0
2024-04-11 09:45:00,38.91,39.02,38.88,38.99,96382.0,37.8554,37.9625,37.8263,37.9333,96382.0
2024-04-11 09:50:00,38.99,39.03,38.93,38.99,146655.0,37.9333,37.9722,37.8749,37.9333,146655.0
2024-04-11 09:55:00,38.99,39.03,38.89,38.91,162139.0,37.9333,37.9722,37.836,37.8554,162139.0
2024-04-11 10:00:00,38.91,38.92,38.81,38.9,109507.0,37.8554,37.8652,37.7582,37.8457,109507.0
2024-04-11 10:05:00,38.91,38.94,38.84,38.91,75643.0,37.8554,37.8846,37.7873,37.8554,75643.0
2024-04-11 10:10:00,38.91,38.95,38.82,38.83,75899.0,37.8554,37.8944,37.7679,37.7776,75899.0
2024-04-11 10:15:00,38.84,38.85,38.61,38.61,91118.0,37.7873,37.7971,37.5636,37.5636,91118.0
2024-04-11 10:20:00,38.62,38.65,38.53,38.56,70622.0,37.5733,37.6025,37.4857,37.5149,70622.0
2024-04-11 10:25:00,38.56,38.58,38.5,38.52,140998.0,37.5149,37.5344,37.4566,37.476,140998.0
2024-04-11 10:30:00,38.52,38.62,38.5,38.58,132394.0,37.476,37.5733,37.4566,37.5344,132394.0
2024-04-11 10:35:00,38.57,38.59,38.42,38.5,148365.0,37.5247,37.5441,37.3787,37.4566,148365.0
2024-04-11 10:40:00,38.5,38.56,38.45,38.47,85926.0,37.4566,37.5149,37.4079,37.4274,85926.0
2024-04-11 10:45:00,38.48,38.54,38.47,38.48,83811.0,37.4371,37.4955,37.4274,37.4371,83811.0
2024-04-11 10:50:00,38.48,38.57,38.45,38.48,86892.0,37.4371,37.5247,37.4079,37.4371,86892.0
2024-04-11 10:55:00,38.47,38.49,38.37,38.44,112082.0,37.4274,37.4468,37.3301,37.3982,112082.0
2024-04-11 11:00:00,38.44,38.54,38.42,38.54,58783.0,37.3982,37.4955,37.3787,37.4955,58783.0
2024-04-11 11:05:00,38.54,38.57,38.47,38.47,53495.0,37.4955,37.5247,37.4274,37.4274,53495.0
2024-04-11 11:10:00,38.48,38.55,38.43,38.45,49798.0,37.4371,37.5052,37.3885,37.4079,49798.0
2024-04-11 11:15:00,38.45,38.51,38.44,38.49,53458.0,37.4079,37.4663,37.3982,37.4468,53458.0
2024-04-11 11:20:00,38.49,38.51,38.46,38.47,68048.0,37.4468,37.4663,37.4176,37.4274,68048.0
2024-04-11 11:25:00,38.47,38.47,38.36,38.39,56475.0,37.4274,37.4274,37.3203,37.3495,56475.0
2024-04-11 11:30:00,38.38,38.4,38.35,38.4,70626.0,37.3398,37.3593,37.3106,37.3593,70626.0
2024-04-11 11:35:00,38.4,38.46,38.37,38.44,46139.0,37.3593,37.4176,37.3301,37.3982,46139.0
2024-04-11 11:40:00,38.45,38.5,38.42,38.43,73969.0,37.4079,37.4566,37.3787,37.3885,73969.0
2024-04-11 11:45:00,38.43,38.53,38.43,38.47,77919.0,37.3885,37.4857,37.3885,37.4274,77919.0
2024-04-11 11:50:00,38.47,38.56,38.46,38.52,67815.0,37.4274,37.5149,37.4176,37.476,67815.0
2024-04-11 11:55:00,38.52,38.58,38.5,38.55,111379.0,37.476,37.5344,37.4566,37.5052,111379.0
2024-04-11 12:00:00,38.56,38.59,38.52,38.56,49252.0,37.5149,37.5441,37.476,37.5149,49252.0
2024-04-11 12:05:00,38.55,38.6,38.46,38.52,86868.0,37.5052,37.5538,37.4176,37.476,86868.0
2024-04-11 12:10:00,38.5,38.55,38.47,38.52,31104.0,37.4566,37.5052,37.4274,37.476,31104.0
2024-04-11 12:15:00,38.52,38.62,38.48,38.62,94527.0,37.476,37.5733,37.4371,37.5733,94527.0
2024-04-11 12:20:00,38.62,38.64,38.55,38.55,53280.0,37.5733,37.5928,37.5052,37.5052,53280.0
2024-04-11 12:25:00,38.55,38.59,38.52,38.52,52568.0,37.5052,37.5441,37.476,37.476,52568.0
2024-04-11 12:30:00,38.52,38.57,38.51,38.57,50279.0,37.476,37.5247,37.4663,37.5247,50279.0
2024-04-11 12:35:00,38.56,38.56,38.5,38.54,37236.0,37.5149,37.5149,37.4566,37.4955,37236.0
2024-04-11 12:40:00,38.54,38.62,38.54,38.59,42073.0,37.4955,37.5733,37.4955,37.5441,42073.0
2024-04-11 12:45:00,38.59,38.66,38.57,38.65,93465.0,37.5441,37.6122,37.5247,37.6025,93465.0
2024-04-11 12:50:00,38.64,38.69,38.63,38.66,64491.0,37.5928,37.6414,37.583,37.6122,64491.0
2024-04-11 12:55:00,38.66,38.68,38.59,38.59,69106.0,37.6122,37.6317,37.5441,37.5441,69106.0
2024-04-11 13:00:00,38.59,38.71,38.58,38.68,68988.0,37.5441,37.6609,37.5344,37.6317,68988.0
2024-04-11 13:05:00,38.67,38.75,38.64,38.7,62910.0,37.6219,37.6998,37.5928,37.6511,62910.0
2024-04-11 13:10:00,38.69,38.76,38.69,38.74,111782.0,37.6414,37.7095,37.6414,37.6901,111782.0
2024-04-11 13:15:00,38.74,38.82,38.73,38.82,65787.0,37.6901,37.7679,37.6803,37.7679,65787.0
2024-04-11 13:20:00,38.82,38.85,38.8,38.8,79394.0,37.7679,37.7971,37.7484,37.7484,79394.0
2024-04-11 13:25:00,38.8,38.84,38.75,38.76,85644.0,37.7484,37.7873,37.6998,37.7095,85644.0
2024-04-11 13:30:00,38.76,38.8,38.73,38.77,83474.0,37.7095,37.7484,37.6803,37.7192,83474.0
2024-04-11 13:35:00,38.76,38.8,38.75,38.76,41532.0,37.7095,37.7484,37.6998,37.7095,41532.0
2024-04-11 13:40:00,38.76,38.82,38.71,38.79,66516.0,37.7095,37.7679,37.6609,37.7387,66516.0
2024-04-11 13:45:00,38.79,38.8,38.73,38.8,82233.0,37.7387,37.7484,37.6803,37.7484,82233.0
2024-04-11 13:50:00,38.8,38.92,38.76,38.83,334434.0,37.7484,37.8652,37.7095,37.7776,334434.0
2024-04-11 13:55:00,38.83,38.89,38.81,38.83,66569.0,37.7776,37.836,37.7582,37.7776,66569.0
2024-04-11 14:00:00,38.84,38.89,38.8,38.87,60078.0,37.7873,37.836,37.7484,37.8165,60078.0
2024-04-11 14:05:00,38.87,38.96,38.87,38.93,167883.0,37.8165,37.9041,37.8165,37.8749,167883.0
2024-04-11 14:10:00,38.93,38.95,38.86,38.87,81636.0,37.8749,37.8944,37.8068,37.8165,81636.0
2024-04-11 14:15:00,38.87,38.94,38.86,38.92,92927.0,37.8165,37.8846,37.8068,37.8652,92927.0
2024-04-11 14:20:00,38.92,39.04,38.91,39.04,108777.0,37.8652,37.9819,37.8554,37.9819,108777.0
2024-04-11 14:25:00,39.04,39.08,39.0,39.02,86566.0,37.9819,38.0208,37.943,37.9625,86566.0
2024-04-11 14:30:00,39.02,39.07,38.96,39.05,65229.0,37.9625,38.0111,37.9041,37.9916,65229.0
2024-04-11 14:35:00,39.05,39.13,39.04,39.13,117627.0,37.9916,38.0695,37.9819,38.0695,117627.0
2024-04-11 14:40:00,39.12,39.14,39.09,39.09,85500.0,38.0598,38.0792,38.0306,38.0306,85500.0
2024-04-11 14:45:00,39.09,39.12,39.09,39.12,67140.0,38.0306,38.0598,38.0306,38.0598,67140.0
2024-04-11 14:50:00,39.12,39.14,39.08,39.12,126054.0,38.0598,38.0792,38.0208,38.0598,126054.0
2024-04-11 14:55:00,39.12,39.14,39.03,39.05,82924.0,38.0598,38.0792,37.9722,37.9916,82924.0
2024-04-11 15:00:00,39.05,39.09,39.01,39.05,56613.0,37.9916,38.0306,37.9527,37.9916,56613.0
2024-04-11 15:05:00,39.05,39.08,39.0,39.04,119045.0,37.9916,38.0208,37.943,37.9819,119045.0
2024-04-11 15:10:00,39.05,39.06,38.96,38.97,106802.0,37.9916,38.0014,37.9041,37.9138,106802.0
2024-04-11 15:15:00,38.98,38.99,38.92,38.97,92956.0,37.9235,37.9333,37.8652,37.9138,92956.0
2024-04-11 15:20:00,38.98,39.02,38.96,39.01,61512.0,37.9235,37.9625,37.9041,37.9527,61512.0
2024-04-11 15:25:00,39.01,39.05,38.99,39.0,113175.0,37.9527,37.9916,37.9333,37.943,113175.0
2024-04-11 15:30:00,39.0,39.08,38.99,39.07,129084.0,37.943,38.0208,37.9333,38.0111,129084.0
2024-04-11 15:35:00,39.07,39.08,39.02,39.08,118159.0,38.0111,38.0208,37.9625,38.0208,118159.0
2024-04-11 15:40:00,39.08,39.21,39.07,39.19,281696.0,38.0208,38.1473,38.0111,38.1279,281696.0
2024-04-11 15:45:00,39.19,39.23,39.13,39.2,246192.0,38.1279,38.1668,38.0695,38.1376,246192.0
2024-04-11 15:50:00,39.2,39.2,39.11,39.16,292041.0,38.1376,38.1376,38.05,38.0987,292041.0
2024-04-11 15:55:00,39.17,39.18,39.06,39.08,623598.0,38.1084,38.1181,38.0014,38.0208,623598.0
2024-04-12 09:30:00,40.2,40.34,39.96,40.29,1186512.0,39.1105,39.2467,38.877,39.198,1186512.0
2024-04-12 09:35:00,40.29,40.31,40.0,40.13,351764.0,39.198,39.2175,38.9159,39.0424,351764.0
2024-04-12 09:40:00,40.11,40.63,40.09,40.54,503955.0,39.0229,39.5288,39.0035,39.4413,503955.0
2024-04-12 09:45:00,40.54,40.55,40.44,40.51,296625.0,39.4413,39.451,39.344,39.4121,296625.0
2024-04-12 09:50:00,40.51,40.57,40.42,40.5,278989.0,39.4121,39.4705,39.3245,39.4023,278989.0
2024-04-12 09:55:00,40.51,40.8,40.49,40.79,365282.0,39.4121,39.6942,39.3926,39.6845,365282.0
2024-04-12 10:00:00,40.78,40.82,40.63,40.66,407972.0,39.6748,39.7137,39.5288,39.558,407972.0
2024-04-12 10:05:00,40.67,40.86,40.66,40.78,320643.0,39.5677,39.7526,39.558,39.6748,320643.0
2024-04-12 10:10:00,40.78,40.94,40.76,40.91,549666.0,39.6748,39.8304,39.6553,39.8012,549666.0
2024-04-12 10:15:00,40.91,41.09,40.89,40.98,456242.0,39.8012,39.9764,39.7818,39.8693,456242.0
2024-04-12 10:20:00,40.98,41.01,40.73,40.74,737326.0,39.8693,39.8985,39.6261,39.6358,737326.0
2024-04-12 10:25:00,40.75,40.88,40.65,40.79,342241.0,39.6456,39.7721,39.5483,39.6845,342241.0
2024-04-12 10:30:00,40.79,40.95,40.72,40.73,265812.0,39.6845,39.8402,39.6164,39.6261,265812.0
2024-04-12 10:35:00,40.74,40.8,40.7,40.77,163237.0,39.6358,39.6942,39.5969,39.665,163237.0
2024-04-12 10:40:00,40.78,40.91,40.78,40.89,217379.0,39.6748,39.8012,39.6748,39.7818,217379.0
2024-04-12 10:45:00,40.88,41.0,40.84,40.98,187963.0,39.7721,39.8888,39.7331,39.8693,187963.0
2024-04-12 10:50:00,40.97,41.25,40.97,41.23,531900.0,39.8596,40.132,39.8596,40.1126,531900.0
2024-04-12 10:55:00,41.22,41.25,41.11,41.21,293465.0,40.1028,40.132,39.9958,40.0931,293465.0
2024-04-12 11:00:00,41.22,41.3,41.11,41.26,418771.0,40.1028,40.1807,39.9958,40.1418,418771.0
2024-04-12 11:05:00,41.25,41.26,40.99,41.05,160169.0,40.132,40.1418,39.8791,39.9374,160169.0
2024-04-12 11:10:00,41.05,41.06,40.8,40.82,182011.0,39.9374,39.9472,39.6942,39.7137,182011.0
2024-04-12 11:15:00,40.81,40.81,40.58,40.59,309455.0,39.7039,39.7039,39.4802,39.4899,309455.0
2024-04-12 11:20:00,40.59,40.61,40.36,40.36,302795.0,39.4899,39.5094,39.2661,39.2661,302795.0
2024-04-12 11:25:00,40.36,40.36,40.1,40.12,379872.0,39.2661,39.2661,39.0132,39.0326,379872.0
2024-04-12 11:30:00,40.13,40.17,39.9,40.07,420883.0,39.0424,39.0813,38.8186,38.984,420883.0
2024-04-12 11:35:00,40.07,40.13,39.86,39.88,162692.0,38.984,39.0424,38.7797,38.7992,162692.0
2024-04-12 11:40:00,39.87,40.04,39.8,40.03,270679.0,38.7894,38.9548,38.7213,38.9451,270679.0
2024-04-12 11:45:00,40.02,40.05,39.86,39.96,223615.0,38.9354,38.9645,38.7797,38.877,223615.0
2024-04-12 11:50:00,39.97,39.98,39.89,39.97,149550.0,38.8867,38.8964,38.8089,38.8867,149550.0
2024-04-12 11:55:00,39.96,40.15,39.94,40.15,119843.0,38.877,39.0618,38.8575,39.0618,119843.0
2024-04-12 12:00:00,40.16,40.16,40.0,40.01,109210.0,39.0716,39.0716,38.9159,38.9256,109210.0
2024-04-12 12:05:00,40.02,40.17,40.01,40.12,77496.0,38.9354,39.0813,38.9256,39.0326,77496.0
2024-04-12 12:10:00,40.12,40.12,40.01,40.01,102267.0,39.0326,39.0326,38.9256,38.9256,102267.0
2024-04-12 12:15:00,40.01,40.04,39.82,39.82,294973.0,38.9256,38.9548,38.7408,38.7408,294973.0
2024-04-12 12:20:00,39.83,39.85,39.51,39.53,539898.0,38.7505,38.77,38.4392,38.4586,539898.0
2024-04-12 12:25:00,39.54,39.65,39.5,39.55,388859.0,38.4684,38.5754,38.4295,38.4781,388859.0
2024-04-12 12:30:00,39.55,39.66,39.41,39.42,369147.0,38.4781,38.5851,38.3419,38.3516,369147.0
2024-04-12 12:35:00,39.43,39.53,39.36,39.41,182659.0,38.3613,38.4586,38.2932,38.3419,182659.0
2024-04-12 12:40:00,39.41,39.47,39.38,39.4,146987.0,38.3419,38.4003,38.3127,38.3322,146987.0
2024-04-12 12:45:00,39.41,39.41,39.18,39.19,213121.0,38.3419,38.3419,38.1181,38.1279,213121.0
2024-04-12 12:50:00,39.19,39.38,39.19,39.36,119040.0,38.1279,38.3127,38.1279,38.2932,119040.0
2024-04-12 12:55:00,39.36,39.43,39.3,39.32,122806.0,38.2932,38.3613,38.2349,38.2543,122806.0
2024-04-12 13:00:00,39.31,39.44,39.31,39.35,105689.0,38.2446,38.3711,38.2446,38.2835,105689.0
2024-04-12 13:05:00,39.36,39.41,39.3,39.34,110748.0,38.2932,38.3419,38.2349,38.2738,110748.0
2024-04-12 13:10:00,39.34,39.41,39.28,39.31,120150.0,38.2738,38.3419,38.2154,38.2446,120150.0
2024-04-12 13:15:00,39.32,39.41,39.15,39.16,210875.0,38.2543,38.3419,38.0889,38.0987,210875.0
2024-04-12 13:20:00,39.15,39.19,39.06,39.14,180073.0,38.0889,38.1279,38.0014,38.0792,180073.0
2024-04-12 13:25:00,39.15,39.2,39.12,39.17,65635.0,38.0889,38.1376,38.0598,38.1084,65635.0
2024-04-12 13:30:00,39.16,39.21,39.04,39.05,85237.0,38.0987,38.1473,37.9819,37.9916,85237.0
2024-04-12 13:35:00,39.05,39.14,39.04,39.13,122381.0,37.9916,38.0792,37.9819,38.0695,122381.0
2024-04-12 13:40:00,39.13,39.14,39.02,39.06,176971.0,38.0695,38.0792,37.9625,38.0014,176971.0
2024-04-12 13:45:00,39.07,39.11,38.92,39.02,306033.0,38.0111,38.05,37.8652,37.9625,306033.0
2024-04-12 13:50:00,39.02,39.12,39.01,39.02,163955.0,37.9625,38.0598,37.9527,37.9625,163955.0
2024-04-12 13:55:00,39.02,39.04,38.92,38.96,108413.0,37.9625,37.9819,37.8652,37.9041,108413.0
2024-04-12 14:00:00,38.93,39.01,38.85,39.0,249375.0,37.8749,37.9527,37.7971,37.943,249375.0
2024-04-12 14:05:00,39.0,39.01,38.9,38.95,129688.0,37.943,37.9527,37.8457,37.8944,129688.0
2024-04-12 14:10:00,38.95,39.01,38.84,38.85,122662.0,37.8944,37.9527,37.7873,37.7971,122662.0
2024-04-12 14:15:00,38.86,38.88,38.8,38.84,132140.0,37.8068,37.8263,37.7484,37.7873,132140.0
2024-04-12 14:20:00,38.84,38.86,38.72,38.73,120343.0,37.7873,37.8068,37.6706,37.6803,120343.0
2024-04-12 14:25:00,38.73,38.74,38.59,38.66,178811.0,37.6803,37.6901,37.5441,37.6122,178811.0
2024-04-12 14:30:00,38.66,38.7,38.51,38.54,179229.0,37.6122,37.6511,37.4663,37.4955,179229.0
2024-04-12 14:35:00,38.54,38.61,38.48,38.5,176919.0,37.4955,37.5636,37.4371,37.4566,176919.0
2024-04-12 14:40:00,38.5,38.53,38.39,38.43,205040.0,37.4566,37.4857,37.3495,37.3885,205040.0
2024-04-12 14:45:00,38.43,38.52,38.4,38.49,197209.0,37.3885,37.476,37.3593,37.4468,197209.0
2024-04-12 14:50:00,38.48,38.49,38.37,38.39,193113.0,37.4371,37.4468,37.3301,37.3495,193113.0
2024-04-12 14:55:00,38.39,38.58,38.39,38.54,153796.0,37.3495,37.5344,37.3495,37.4955,153796.0
2024-04-12 15:00:00,38.53,38.54,38.35,38.39,154053.0,37.4857,37.4955,37.3106,37.3495,154053.0
2024-04-12 15:05:00,38.39,38.49,38.35,38.48,150712.0,37.3495,37.4468,37.3106,37.4371,150712.0
2024-04-12 15:10:00,38.48,38.51,38.34,38.34,140715.0,37.4371,37.4663,37.3009,37.3009,140715.0
2024-04-12 15:15:00,38.34,38.53,38.3,38.51,240644.0,37.3009,37.4857,37.262,37.4663,240644.0
2024-04-12 15:20:00,38.51,38.56,38.4,38.54,191897.0,37.4663,37.5149,37.3593,37.4955,191897.0
2024-04-12 15:25:00,38.54,38.54,38.45,38.47,166481.0,37.4955,37.4955,37.4079,37.4274,166481.0
2024-04-12 15:30:00,38.48,38.58,38.45,38.53,387005.0,37.4371,37.5344,37.4079,37.4857,387005.0
2024-04-12 15:35:00,38.52,38.53,38.45,38.45,172691.0,37.476,37.4857,37.4079,37.4079,172691.0
2024-04-12 15:40:00,38.46,38.59,38.46,38.57,258857.0,37.4176,37.5441,37.4176,37.5247,258857.0
2024-04-12 15:45:00,38.57,38.62,38.52,38.62,346931.0,37.5247,37.5733,37.476,37.5733,346931.0
2024-04-12 15:50:00,38.62,38.65,38.53,38.65,356043.0,37.5733,37.6025,37.4857,37.6025,356043.0
2024-04-12 15:55:00,38.65,38.69,38.61,38.65,693590.0,37.6025,37.6414,37.5636,37.6025,693590.0
2024-04-15 09:30:00,38.88,38.96,38.52,38.78,407170.0,37.8263,37.9041,37.476,37.729,407170.0
2024-04-15 09:35:00,38.78,38.84,38.27,38.37,307627.0,37.729,37.7873,37.2328,37.3301,307627.0
2024-04-15 09:40:00,38.39,38.44,38.11,38.16,209326.0,37.3495,37.3982,37.0771,37.1258,209326.0
2024-04-15 09:45:00,38.16,38.63,38.16,38.51,120481.0,37.1258,37.583,37.1258,37.4663,120481.0
2024-04-15 09:50:00,38.52,38.55,38.17,38.18,117799.0,37.476,37.5052,37.1355,37.1452,117799.0
2024-04-15 09:55:00,38.18,38.41,38.15,38.41,87516.0,37.1452,37.369,37.116,37.369,87516.0
2024-04-15 10:00:00,38.41,38.47,38.13,38.13,90814.0,37.369,37.4274,37.0966,37.0966,90814.0
2024-04-15 10:05:00,38.14,38.17,37.78,37.83,274136.0,37.1063,37.1355,36.7561,36.8047,274136.0
2024-04-15 10:10:00,37.82,38.0,37.77,37.97,231085.0,36.795,36.9701,36.7463,36.9409,231085.0
2024-04-15 10:15:00,37.97,38.05,37.89,38.03,142047.0,36.9409,37.0188,36.8631,36.9993,142047.0
2024-04-15 10:20:00,38.03,38.08,37.9,37.94,114225.0,36.9993,37.0479,36.8728,36.9117,114225.0
2024-04-15 10:25:00,37.93,38.07,37.89,38.06,120183.0,36.902,37.0382,36.8631,37.0285,120183.0
2024-04-15 10:30:00,38.05,38.19,38.02,38.08,185496.0,37.0188,37.155,36.9896,37.0479,185496.0
2024-04-15 10:35:00,38.07,38.22,38.05,38.18,112782.0,37.0382,37.1841,37.0188,37.1452,112782.0
2024-04-15 10:40:00,38.19,38.32,38.16,38.3,101830.0,37.155,37.2814,37.1258,37.262,101830.0
2024-04-15 10:45:00,38.3,38.3,38.15,38.27,112585.0,37.262,37.262,37.116,37.2328,112585.0
2024-04-15 10:50:00,38.28,38.32,38.17,38.26,86610.0,37.2425,37.2814,37.1355,37.2231,86610.0
2024-04-15 10:55:00,38.25,38.32,38.18,38.19,107952.0,37.2133,37.2814,37.1452,37.155,107952.0
2024-04-15 11:00:00,38.19,38.21,38.09,38.14,82972.0,37.155,37.1744,37.0577,37.1063,82972.0
2024-04-15 11:05:00,38.14,38.21,38.12,38.15,59112.0,37.1063,37.1744,37.0869,37.116,59112.0
2024-04-15 11:10:00,38.15,38.23,38.06,38.11,62968.0,37.116,37.1939,37.0285,37.0771,62968.0
2024-04-15 11:15:00,38.11,38.12,38.01,38.02,75692.0,37.0771,37.0869,36.9798,36.9896,75692.0
2024-04-15 11:20:00,38.03,38.29,37.99,38.28,91305.0,36.9993,37.2522,36.9604,37.2425,91305.0
2024-04-15 11:25:00,38.28,38.31,38.17,38.23,73692.0,37.2425,37.2717,37.1355,37.1939,73692.0
2024-04-15 11:30:00,38.24,38.32,38.2,38.28,58395.0,37.2036,37.2814,37.1647,37.2425,58395.0
2024-04-15 11:35:00,38.27,38.29,38.18,38.22,132816.0,37.2328,37.2522,37.1452,37.1841,132816.0
2024-04-15 11:40:00,38.22,38.29,38.2,38.29,45142.0,37.1841,37.2522,37.1647,37.2522,45142.0
2024-04-15 11:45:00,38.29,38.3,38.22,38.3,65407.0,37.2522,37.262,37.1841,37.262,65407.0
2024-04-15 11:50:00,38.29,38.36,38.25,38.34,44777.0,37.2522,37.3203,37.2133,37.3009,44777.0
2024-04-15 11:55:00,38.34,38.42,38.33,38.39,48075.0,37.3009,37.3787,37.2912,37.3495,48075.0
2024-04-15 12:00:00,38.39,38.39,38.3,38.36,38934.0,37.3495,37.3495,37.262,37.3203,38934.0
2024-04-15 12:05:00,38.35,38.36,38.27,38.27,41695.0,37.3106,37.3203,37.2328,37.2328,41695.0
2024-04-15 12:10:00,38.27,38.29,38.21,38.24,37988.0,37.2328,37.2522,37.1744,37.2036,37988.0
2024-04-15 12:15:00,38.24,38.25,38.21,38.23,34387.0,37.2036,37.2133,37.1744,37.1939,34387.0
2024-04-15 12:20:00,38.23,38.23,38.14,38.15,48712.0,37.1939,37.1939,37.1063,37.116,48712.0
2024-04-15 12:25:00,38.15,38.18,38.13,38.14,33181.0,37.116,37.1452,37.0966,37.1063,33181.0
2024-04-15 12:30:00,38.14,38.17,38.1,38.14,42466.0,37.1063,37.1355,37.0674,37.1063,42466.0
2024-04-15 12:35:00,38.14,38.16,38.05,38.06,142251.0,37.1063,37.1258,37.0188,37.0285,142251.0
2024-04-15 12:40:00,38.06,38.15,38.05,38.11,273171.0,37.0285,37.116,37.0188,37.0771,273171.0
2024-04-15 12:45:00,38.11,38.14,38.09,38.12,194239.0,37.0771,37.1063,37.0577,37.0869,194239.0
2024-04-15 12:50:00,38.12,38.27,38.11,38.26,211957.0,37.0869,37.2328,37.0771,37.2231,211957.0
2024-04-15 12:55:00,38.26,38.26,38.13,38.14,53078.0,37.2231,37.2231,37.0966,37.1063,53078.0
2024-04-15 13:00:00,38.14,38.14,38.03,38.09,88359.0,37.1063,37.1063,36.9993,37.0577,88359.0
2024-04-15 13:05:00,38.09,38.1,38.06,38.09,58698.0,37.0577,37.0674,37.0285,37.0577,58698.0
2024-04-15 13:10:00,38.09,38.11,38.07,38.09,48904.0,37.0577,37.0771,37.0382,37.0577,48904.0
2024-04-15 13:15:00,38.08,38.11,38.05,38.08,55359.0,37.0479,37.0771,37.0188,37.0479,55359.0
2024-04-15 13:20:00,38.08,38.2,38.05,38.19,118823.0,37.0479,37.1647,37.0188,37.155,118823.0
2024-04-15 13:25:00,38.2,38.35,38.16,38.31,108920.0,37.1647,37.3106,37.1258,37.2717,108920.0
2024-04-15 13:30:00,38.31,38.32,38.12,38.2,108660.0,37.2717,37.2814,37.0869,37.1647,108660.0
2024-04-15 13:35:00,38.19,38.38,38.19,38.37,83374.0,37.155,37.3398,37.155,37.3301,83374.0
2024-04-15 13:40:00,38.37,38.5,38.36,38.38,109188.0,37.3301,37.4566,37.3203,37.3398,109188.0
2024-04-15 13:45:00,38.38,38.41,38.33,38.39,108501.0,37.3398,37.369,37.2912,37.3495,108501.0
2024-04-15 13:50:00,38.39,38.48,38.37,38.46,86936.0,37.3495,37.4371,37.3301,37.4176,86936.0
2024-04-15 13:55:00,38.46,38.57,38.45,38.49,122093.0,37.4176,37.5247,37.4079,37.4468,122093.0
2024-04-15 14:00:00,38.49,38.5,38.38,38.44,56248.0,37.4468,37.4566,37.3398,37.3982,56248.0
2024-04-15 14:05:00,38.44,38.47,38.37,38.4,67986.0,37.3982,37.4274,37.3301,37.3593,67986.0
2024-04-15 14:10:00,38.4,38.4,38.28,38.3,110055.0,37.3593,37.3593,37.2425,37.262,110055.0
2024-04-15 14:15:00,38.29,38.33,38.2,38.26,123574.0,37.2522,37.2912,37.1647,37.2231,123574.0
2024-04-15 14:20:00,38.26,38.36,38.22,38.26,105171.0,37.2231,37.3203,37.1841,37.2231,105171.0
2024-04-15 14:25:00,38.25,38.32,38.22,38.26,85540.0,37.2133,37.2814,37.1841,37.2231,85540.0
2024-04-15 14:30:00,38.26,38.32,38.18,38.29,57719.0,37.2231,37.2814,37.1452,37.2522,57719.0
2024-04-15 14:35:00,38.29,38.32,38.27,38.3,58316.0,37.2522,37.2814,37.2328,37.262,58316.0
2024-04-15 14:40:00,38.3,38.34,38.23,38.24,41632.0,37.262,37.3009,37.1939,37.2036,41632.0
2024-04-15 14:45:00,38.25,38.28,38.19,38.25,92769.0,37.2133,37.2425,37.155,37.2133,92769.0
2024-04-15 14:50:00,38.25,38.38,38.23,38.38,108796.0,37.2133,37.3398,37.1939,37.3398,108796.0
2024-04-15 14:55:00,38.37,38.46,38.34,38.39,98228.0,37.3301,37.4176,37.3009,37.3495,98228.0
2024-04-15 15:00:00,38.39,38.39,38.3,38.33,65652.0,37.3495,37.3495,37.262,37.2912,65652.0
2024-04-15 15:05:00,38.34,38.47,38.33,38.47,126777.0,37.3009,37.4274,37.2912,37.4274,126777.0
2024-04-15 15:10:00,38.47,38.59,38.43,38.58,193396.0,37.4274,37.5441,37.3885,37.5344,193396.0
2024-04-15 15:15:00,38.58,38.59,38.47,38.5,182413.0,37.5344,37.5441,37.4274,37.4566,182413.0
2024-04-15 15:20:00,38.5,38.64,38.46,38.58,120124.0,37.4566,37.5928,37.4176,37.5344,120124.0
2024-04-15 15:25:00,38.57,38.67,38.5,38.51,131977.0,37.5247,37.6219,37.4566,37.4663,131977.0
2024-04-15 15:30:00,38.52,38.55,38.43,38.44,102717.0,37.476,37.5052,37.3885,37.3982,102717.0
2024-04-15 15:35:00,38.43,38.46,38.39,38.46,117365.0,37.3885,37.4176,37.3495,37.4176,117365.0
2024-04-15 15:40:00,38.45,38.48,38.35,38.38,102253.0,37.4079,37.4371,37.3106,37.3398,102253.0
2024-04-15 15:45:00,38.38,38.46,38.35,38.45,131868.0,37.3398,37.4176,37.3106,37.4079,131868.0
2024-04-15 15:50:00,38.44,38.55,38.39,38.48,297149.0,37.3982,37.5052,37.3495,37.4371,297149.0
2024-04-15 15:55:00,38.48,38.52,38.42,38.45,449186.0,37.4371,37.476,37.3787,37.4079,449186.0
2024-04-16 09:30:00,37.9,38.06,37.6,37.68,598921.0,36.8728,37.0285,36.5809,36.6588,598921.0
2024-04-16 09:35:00,37.69,37.72,37.38,37.48,355363.0,36.6685,36.6977,36.3669,36.4642,355363.0
2024-04-16 09:40:00,37.48,37.62,37.41,37.59,276778.0,36.4642,36.6004,36.3961,36.5712,276778.0
2024-04-16 09:45:00,37.59,37.71,37.53,37.66,190222.0,36.5712,36.688,36.5128,36.6393,190222.0
2024-04-16 09:50:00,37.66,37.7,37.58,37.63,123485.0,36.6393,36.6782,36.5615,36.6101,123485.0
2024-04-16 09:55:00,37.63,37.74,37.57,37.64,150770.0,36.6101,36.7172,36.5518,36.6199,150770.0
2024-04-16 10:00:00,37.64,37.78,37.63,37.77,182245.0,36.6199,36.7561,36.6101,36.7463,182245.0
2024-04-16 10:05:00,37.77,37.86,37.71,37.71,153505.0,36.7463,36.8339,36.688,36.688,153505.0
2024-04-16 10:10:00,37.69,37.78,37.58,37.78,153598.0,36.6685,36.7561,36.5615,36.7561,153598.0
2024-04-16 10:15:00,37.79,37.88,37.77,37.83,133819.0,36.7658,36.8534,36.7463,36.8047,133819.0
2024-04-16 10:20:00,37.84,37.9,37.72,37.79,144380.0,36.8144,36.8728,36.6977,36.7658,144380.0
2024-04-16 10:25:00,37.8,37.82,37.69,37.69,137921.0,36.7755,36.795,36.6685,36.6685,137921.0
2024-04-16 10:30:00,37.69,37.74,37.63,37.7,124595.0,36.6685,36.7172,36.6101,36.6782,124595.0
2024-04-16 10:35:00,37.71,37.72,37.59,37.63,140128.0,36.688,36.6977,36.5712,36.6101,140128.0
2024-04-16 10:40:00,37.64,37.78,37.63,37.73,123450.0,36.6199,36.7561,36.6101,36.7074,123450.0
2024-04-16 10:45:00,37.73,37.83,37.67,37.79,130483.0,36.7074,36.8047,36.649,36.7658,130483.0
2024-04-16 10:50:00,37.79,37.84,37.71,37.75,136381.0,36.7658,36.8144,36.688,36.7269,136381.0
2024-04-16 10:55:00,37.76,37.81,37.68,37.8,133271.0,36.7366,36.7853,36.6588,36.7755,133271.0
2024-04-16 11:00:00,37.8,38.07,37.76,38.06,182162.0,36.7755,37.0382,36.7366,37.0285,182162.0
2024-04-16 11:05:00,38.07,38.14,37.99,38.13,208690.0,37.0382,37.1063,36.9604,37.0966,208690.0
2024-04-16 11:10:00,38.14,38.15,37.97,38.02,134323.0,37.1063,37.116,36.9409,36.9896,134323.0
2024-04-16 11:15:00,38.03,38.08,37.96,38.0,133635.0,36.9993,37.0479,36.9312,36.9701,133635.0
2024-04-16 11:20:00,38.0,38.02,37.88,37.94,124868.0,36.9701,36.9896,36.8534,36.9117,124868.0
2024-04-16 11:25:00,37.93,37.95,37.86,37.93,99098.0,36.902,36.9215,36.8339,36.902,99098.0
2024-04-16 11:30:00,37.92,38.03,37.86,38.03,75143.0,36.8923,36.9993,36.8339,36.9993,75143.0
2024-04-16 11:35:00,38.03,38.1,38.01,38.09,50355.0,36.9993,37.0674,36.9798,37.0577,50355.0
2024-04-16 11:40:00,38.09,38.14,38.08,38.11,61570.0,37.0577,37.1063,37.0479,37.0771,61570.0
2024-04-16 11:45:00,38.12,38.12,38.0,38.02,72546.0,37.0869,37.0869,36.9701,36.9896,72546.0
2024-04-16 11:50:00,38.02,38.17,38.02,38.17,62243.0,36.9896,37.1355,36.9896,37.1355,62243.0
2024-04-16 11:55:00,38.17,38.2,38.1,38.14,59186.0,37.1355,37.1647,37.0674,37.1063,59186.0
2024-04-16 12:00:00,38.14,38.25,38.12,38.23,90379.0,37.1063,37.2133,37.0869,37.1939,90379.0
2024-04-16 12:05:00,38.24,38.41,38.23,38.4,82049.0,37.2036,37.369,37.1939,37.3593,82049.0
2024-04-16 12:10:00,38.41,38.44,38.32,38.35,93021.0,37.369,37.3982,37.2814,37.3106,93021.0
2024-04-16 12:15:00,38.36,38.41,38.33,38.39,78867.0,37.3203,37.369,37.2912,37.3495,78867.0
2024-04-16 12:20:00,38.38,38.4,38.34,38.37,32460.0,37.3398,37.3593,37.3009,37.3301,32460.0
2024-04-16 12:25:00,38.37,38.41,38.3,38.3,61498.0,37.3301,37.369,37.262,37.262,61498.0
2024-04-16 12:30:00,38.3,38.36,38.27,38.32,50586.0,37.262,37.3203,37.2328,37.2814,50586.0
2024-04-16 12:35:00,38.32,38.32,38.25,38.27,54192.0,37.2814,37.2814,37.2133,37.2328,54192.0
2024-04-16 12:40:00,38.28,38.34,38.28,38.29,50287.0,37.2425,37.3009,37.2425,37.2522,50287.0
2024-04-16 12:45:00,38.3,38.4,38.3,38.4,55011.0,37.262,37.3593,37.262,37.3593,55011.0
2024-04-16 12:50:00,38.4,38.4,38.34,38.36,49006.0,37.3593,37.3593,37.3009,37.3203,49006.0
2024-04-16 12:55:00,38.37,38.41,38.34,38.38,83455.0,37.3301,37.369,37.3009,37.3398,83455.0
2024-04-16 13:00:00,38.38,38.41,38.3,38.31,65526.0,37.3398,37.369,37.262,37.2717,65526.0
2024-04-16 13:05:00,38.31,38.36,38.28,38.32,37262.0,37.2717,37.3203,37.2425,37.2814,37262.0
2024-04-16 13:10:00,38.33,38.36,38.31,38.36,88262.0,37.2912,37.3203,37.2717,37.3203,88262.0
2024-04-16 13:15:00,38.35,38.4,38.35,38.38,60809.0,37.3106,37.3593,37.3106,37.3398,60809.0
2024-04-16 13:20:00,38.38,38.41,38.31,38.37,193339.0,37.3398,37.369,37.2717,37.3301,193339.0
2024-04-16 13:25:00,38.38,38.39,38.29,38.3,124067.0,37.3398,37.3495,37.2522,37.262,124067.0
2024-04-16 13:30:00,38.3,38.31,38.05,38.18,134329.0,37.262,37.2717,37.0188,37.1452,134329.0
2024-04-16 13:35:00,38.18,38.28,38.14,38.2,85949.0,37.1452,37.2425,37.1063,37.1647,85949.0
2024-04-16 13:40:00,38.21,38.28,38.19,38.2,48386.0,37.1744,37.2425,37.155,37.1647,48386.0
2024-04-16 13:45:00,38.22,38.25,38.1,38.1,57652.0,37.1841,37.2133,37.0674,37.0674,57652.0
2024-04-16 13:50:00,38.11,38.15,37.97,38.05,120286.0,37.0771,37.116,36.9409,37.0188,120286.0
2024-04-16 13:55:00,38.05,38.12,37.99,38.1,67022.0,37.0188,37.0869,36.9604,37.0674,67022.0
2024-04-16 14:00:00,38.09,38.1,38.0,38.09,59218.0,37.0577,37.0674,36.9701,37.0577,59218.0
2024-04-16 14:05:00,38.09,38.41,38.08,38.38,124598.0,37.0577,37.369,37.0479,37.3398,124598.0
2024-04-16 14:10:00,38.36,38.4,38.25,38.25,68672.0,37.3203,37.3593,37.2133,37.2133,68672.0
2024-04-16 14:15:00,38.25,38.26,38.11,38.12,68547.0,37.2133,37.2231,37.0771,37.0869,68547.0
2024-04-16 14:20:00,38.13,38.16,38.03,38.04,38595.0,37.0966,37.1258,36.9993,37.009,38595.0
2024-04-16 14:25:00,38.06,38.11,38.05,38.09,39523.0,37.0285,37.0771,37.0188,37.0577,39523.0
2024-04-16 14:30:00,38.09,38.18,38.03,38.17,62179.0,37.0577,37.1452,36.9993,37.1355,62179.0
2024-04-16 14:35:00,38.18,38.21,38.14,38.2,61148.0,37.1452,37.1744,37.1063,37.1647,61148.0
2024-04-16 14:40:00,38.2,38.25,38.17,38.23,49051.0,37.1647,37.2133,37.1355,37.1939,49051.0
2024-04-16 14:45:00,38.23,38.25,38.19,38.22,34763.0,37.1939,37.2133,37.155,37.1841,34763.0
2024-04-16 14:50:00,38.22,38.3,38.21,38.29,47401.0,37.1841,37.262,37.1744,37.2522,47401.0
2024-04-16 14:55:00,38.29,38.35,38.27,38.34,62628.0,37.2522,37.3106,37.2328,37.3009,62628.0
2024-04-16 15:00:00,38.34,38.37,38.32,38.34,50737.0,37.3009,37.3301,37.2814,37.3009,50737.0
2024-04-16 15:05:00,38.34,38.42,38.34,38.39,100938.0,37.3009,37.3787,37.3009,37.3495,100938.0
2024-04-16 15:10:00,38.38,38.4,38.29,38.32,82911.0,37.3398,37.3593,37.2522,37.2814,82911.0
2024-04-16 15:15:00,38.31,38.33,38.26,38.32,73098.0,37.2717,37.2912,37.2231,37.2814,73098.0
2024-04-16 15:20:00,38.32,38.32,38.26,38.3,64617.0,37.2814,37.2814,37.2231,37.262,64617.0
2024-04-16 15:25:00,38.3,38.36,38.29,38.34,90909.0,37.262,37.3203,37.2522,37.3009,90909.0
2024-04-16 15:30:00,38.33,38.33,38.14,38.14,92939.0,37.2912,37.2912,37.1063,37.1063,92939.0
2024-04-16 15:35:00,38.13,38.17,38.11,38.16,108521.0,37.0966,37.1355,37.0771,37.1258,108521.0
2024-04-16 15:40:00,38.17,38.17,38.08,38.12,98865.0,37.1355,37.1355,37.0479,37.0869,98865.0
2024-04-16 15:45:00,38.12,38.16,38.06,38.16,106984.0,37.0869,37.1258,37.0285,37.1258,106984.0
2024-04-16 15:50:00,38.16,38.16,38.08,38.14,205940.0,37.1258,37.1258,37.0479,37.1063,205940.0
2024-04-16 15:55:00,38.14,38.16,38.07,38.12,566626.0,37.1063,37.1258,37.0382,37.0869,566626.0
2024-04-17 09:30:00,38.27,38.76,38.22,38.7,393348.0,37.2328,37.7095,37.1841,37.6511,393348.0
2024-04-17 09:35:00,38.69,38.85,38.56,38.56,187256.0,37.6414,37.7971,37.5149,37.5149,187256.0
2024-04-17 09:40:00,38.59,38.89,38.47,38.89,138101.0,37.5441,37.836,37.4274,37.836,138101.0
2024-04-17 09:45:00,38.88,38.99,38.8,38.8,250991.0,37.8263,37.9333,37.7484,37.7484,250991.0
2024-04-17 09:50:00,38.8,38.89,38.77,38.81,106163.0,37.7484,37.836,37.7192,37.7582,106163.0
2024-04-17 09:55:00,38.81,38.85,38.64,38.76,143711.0,37.7582,37.7971,37.5928,37.7095,143711.0
2024-04-17 10:00:00,38.76,38.76,38.49,38.55,103516.0,37.7095,37.7095,37.4468,37.5052,103516.0
2024-04-17 10:05:00,38.55,38.6,38.51,38.58,86397.0,37.5052,37.5538,37.4663,37.5344,86397.0
2024-04-17 10:10:00,38.58,38.6,38.5,38.53,99967.0,37.5344,37.5538,37.4566,37.4857,99967.0
2024-04-17 10:15:00,38.54,38.58,38.51,38.57,50204.0,37.4955,37.5344,37.4663,37.5247,50204.0
2024-04-17 10:20:00,38.56,38.56,38.45,38.56,101273.0,37.5149,37.5149,37.4079,37.5149,101273.0
2024-04-17 10:25:00,38.57,38.63,38.56,38.62,75931.0,37.5247,37.583,37.5149,37.5733,75931.0
2024-04-17 10:30:00,38.62,38.66,38.56,38.65,94073.0,37.5733,37.6122,37.5149,37.6025,94073.0
2024-04-17 10:35:00,38.65,38.7,38.57,38.63,62138.0,37.6025,37.6511,37.5247,37.583,62138.0
2024-04-17 10:40:00,38.63,38.69,38.62,38.66,70693.0,37.583,37.6414,37.5733,37.6122,70693.0
2024-04-17 10:45:00,38.67,38.77,38.64,38.71,86593.0,37.6219,37.7192,37.5928,37.6609,86593.0
2024-04-17 10:50:00,38.71,38.72,38.49,38.51,53930.0,37.6609,37.6706,37.4468,37.4663,53930.0
2024-04-17 10:55:00,38.52,38.59,38.51,38.52,97215.0,37.476,37.5441,37.4663,37.476,97215.0
2024-04-17 11:00:00,38.52,38.61,38.51,38.59,103546.0,37.476,37.5636,37.4663,37.5441,103546.0
2024-04-17 11:05:00,38.58,38.58,38.4,38.5,142426.0,37.5344,37.5344,37.3593,37.4566,142426.0
2024-04-17 11:10:00,38.5,38.51,38.41,38.42,79893.0,37.4566,37.4663,37.369,37.3787,79893.0
2024-04-17 11:15:00,38.42,38.45,38.36,38.41,140540.0,37.3787,37.4079,37.3203,37.369,140540.0
2024-04-17 11:20:00,38.41,38.49,38.4,38.47,46304.0,37.369,37.4468,37.3593,37.4274,46304.0
2024-04-17 11:25:00,38.48,38.49,38.43,38.44,36063.0,37.4371,37.4468,37.3885,37.3982,36063.0
2024-04-17 11:30:00,38.44,38.46,38.31,38.37,84471.0,37.3982,37.4176,37.2717,37.3301,84471.0
2024-04-17 11:35:00,38.36,38.46,38.35,38.43,73762.0,37.3203,37.4176,37.3106,37.3885,73762.0
2024-04-17 11:40:00,38.43,38.47,38.4,38.47,69342.0,37.3885,37.4274,37.3593,37.4274,69342.0
2024-04-17 11:45:00,38.46,38.47,38.41,38.45,58380.0,37.4176,37.4274,37.369,37.4079,58380.0
2024-04-17 11:50:00,38.44,38.45,38.39,38.44,69005.0,37.3982,37.4079,37.3495,37.3982,69005.0
2024-04-17 11:55:00,38.44,38.44,38.35,38.36,39515.0,37.3982,37.3982,37.3106,37.3203,39515.0
2024-04-17 12:00:00,38.37,38.37,38.31,38.33,51495.0,37.3301,37.3301,37.2717,37.2912,51495.0
2024-04-17 12:05:00,38.34,38.34,38.23,38.26,88729.0,37.3009,37.3009,37.1939,37.2231,88729.0
2024-04-17 12:10:00,38.26,38.34,38.24,38.3,98949.0,37.2231,37.3009,37.2036,37.262,98949.0
2024-04-17 12:15:00,38.3,38.35,38.29,38.32,53428.0,37.262,37.3106,37.2522,37.2814,53428.0
2024-04-17 12:20:00,38.32,38.37,38.28,38.31,80663.0,37.2814,37.3301,37.2425,37.2717,80663.0
2024-04-17 12:25:00,38.3,38.32,38.22,38.24,76483.0,37.262,37.2814,37.1841,37.2036,76483.0
2024-04-17 12:30:00,38.24,38.25,38.16,38.2,90218.0,37.2036,37.2133,37.1258,37.1647,90218.0
2024-04-17 12:35:00,38.2,38.21,38.09,38.11,110209.0,37.1647,37.1744,37.0577,37.0771,110209.0
2024-04-17 12:40:00,38.09,38.16,38.01,38.02,92049.0,37.0577,37.1258,36.9798,36.9896,92049.0
2024-04-17 12:45:00,38.03,38.09,37.98,38.06,137020.0,36.9993,37.0577,36.9506,37.0285,137020.0
2024-04-17 12:50:00,38.07,38.16,38.06,38.14,80024.0,37.0382,37.1258,37.0285,37.1063,80024.0
2024-04-17 12:55:00,38.14,38.23,38.13,38.22,52156.0,37.1063,37.1939,37.0966,37.1841,52156.0
2024-04-17 13:00:00,38.21,38.25,38.13,38.17,60985.0,37.1744,37.2133,37.0966,37.1355,60985.0
2024-04-17 13:05:00,38.16,38.2,38.11,38.2,52626.0,37.1258,37.1647,37.0771,37.1647,52626.0
2024-04-17 13:10:00,38.19,38.25,38.18,38.22,51333.0,37.155,37.2133,37.1452,37.1841,51333.0
2024-04-17 13:15:00,38.24,38.31,38.24,38.28,59912.0,37.2036,37.2717,37.2036,37.2425,59912.0
2024-04-17 13:20:00,38.29,38.33,38.28,38.31,39615.0,37.2522,37.2912,37.2425,37.2717,39615.0
2024-04-17 13:25:00,38.32,38.35,38.28,38.33,43545.0,37.2814,37.3106,37.2425,37.2912,43545.0
2024-04-17 13:30:00,38.33,38.36,38.32,38.36,32357.0,37.2912,37.3203,37.2814,37.3203,32357.0
2024-04-17 13:35:00,38.36,38.44,38.36,38.43,70077.0,37.3203,37.3982,37.3203,37.3885,70077.0
2024-04-17 13:40:00,38.43,38.44,38.37,38.42,50808.0,37.3885,37.3982,37.3301,37.3787,50808.0
2024-04-17 13:45:00,38.42,38.42,38.34,38.41,58406.0,37.3787,37.3787,37.3009,37.369,58406.0
2024-04-17 13:50:00,38.41,38.43,38.37,38.39,51281.0,37.369,37.3885,37.3301,37.3495,51281.0
2024-04-17 13:55:00,38.38,38.48,38.38,38.43,66994.0,37.3398,37.4371,37.3398,37.3885,66994.0
2024-04-17 14:00:00,38.43,38.57,38.43,38.55,63213.0,37.3885,37.5247,37.3885,37.5052,63213.0
2024-04-17 14:05:00,38.55,38.6,38.54,38.59,75346.0,37.5052,37.5538,37.4955,37.5441,75346.0
2024-04-17 14:10:00,38.59,38.59,38.51,38.53,67699.0,37.5441,37.5441,37.4663,37.4857,67699.0
2024-04-17 14:15:00,38.52,38.53,38.46,38.5,48106.0,37.476,37.4857,37.4176,37.4566,48106.0
2024-04-17 14:20:00,38.5,38.51,38.44,38.47,28062.0,37.4566,37.4663,37.3982,37.4274,28062.0
2024-04-17 14:25:00,38.47,38.48,38.43,38.43,27481.0,37.4274,37.4371,37.3885,37.3885,27481.0
2024-04-17 14:30:00,38.44,38.44,38.38,38.43,54500.0,37.3982,37.3982,37.3398,37.3885,54500.0
2024-04-17 14:35:00,38.44,38.46,38.42,38.44,23565.0,37.3982,37.4176,37.3787,37.3982,23565.0
2024-04-17 14:40:00,38.45,38.56,38.44,38.56,36672.0,37.4079,37.5149,37.3982,37.5149,36672.0
2024-04-17 14:45:00,38.55,38.56,38.45,38.5,210791.0,37.5052,37.5149,37.4079,37.4566,210791.0
2024-04-17 14:50:00,38.5,38.53,38.4,38.42,51507.0,37.4566,37.4857,37.3593,37.3787,51507.0
2024-04-17 14:55:00,38.42,38.51,38.41,38.47,226514.0,37.3787,37.4663,37.369,37.4274,226514.0
2024-04-17 15:00:00,38.46,38.46,38.4,38.41,36912.0,37.4176,37.4176,37.3593,37.369,36912.0
2024-04-17 15:05:00,38.42,38.44,38.29,38.29,76433.0,37.3787,37.3982,37.2522,37.2522,76433.0
2024-04-17 15:10:00,38.28,38.35,38.26,38.33,159813.0,37.2425,37.3106,37.2231,37.2912,159813.0
2024-04-17 15:15:00,38.33,38.39,38.32,38.37,115122.0,37.2912,37.3495,37.2814,37.3301,115122.0
2024-04-17 15:20:00,38.37,38.41,38.35,38.41,107076.0,37.3301,37.369,37.3106,37.369,107076.0
2024-04-17 15:25:00,38.41,38.41,38.29,38.3,124088.0,37.369,37.369,37.2522,37.262,124088.0
2024-04-17 15:30:00,38.3,38.47,38.3,38.46,69486.0,37.262,37.4274,37.262,37.4176,69486.0
2024-04-17 15:35:00,38.46,38.46,38.39,38.41,70627.0,37.4176,37.4176,37.3495,37.369,70627.0
2024-04-17 15:40:00,38.41,38.44,38.38,38.4,84062.0,37.369,37.3982,37.3398,37.3593,84062.0
2024-04-17 15:45:00,38.4,38.47,38.38,38.46,280064.0,37.3593,37.4274,37.3398,37.4176,280064.0
2024-04-17 15:50:00,38.46,38.57,38.4,38.57,334883.0,37.4176,37.5247,37.3593,37.5247,334883.0
2024-04-17 15:55:00,38.57,38.57,38.47,38.56,562348.0,37.5247,37.5247,37.4274,37.5149,562348.0
2024-04-18 09:30:00,39.14,39.21,38.93,38.95,304216.0,38.0792,38.1473,37.8749,37.8944,304216.0
2024-04-18 09:35:00,38.93,38.94,38.67,38.7,187509.0,37.8749,37.8846,37.6219,37.6511,187509.0
2024-04-18 09:40:00,38.71,38.72,38.42,38.44,194484.0,37.6609,37.6706,37.3787,37.3982,194484.0
2024-04-18 09:45:00,38.45,38.74,38.25,38.71,225921.0,37.4079,37.6901,37.2133,37.6609,225921.0
2024-04-18 09:50:00,38.71,38.78,38.63,38.72,164394.0,37.6609,37.729,37.583,37.6706,164394.0
2024-04-18 09:55:00,38.71,38.79,38.68,38.74,128389.0,37.6609,37.7387,37.6317,37.6901,128389.0
2024-04-18 10:00:00,38.75,38.8,38.58,38.62,95209.0,37.6998,37.7484,37.5344,37.5733,95209.0
2024-04-18 10:05:00,38.64,38.76,38.61,38.69,58069.0,37.5928,37.7095,37.5636,37.6414,58069.0
2024-04-18 10:10:00,38.69,38.72,38.6,38.68,66077.0,37.6414,37.6706,37.5538,37.6317,66077.0
2024-04-18 10:15:00,38.69,38.7,38.62,38.7,67967.0,37.6414,37.6511,37.5733,37.6511,67967.0
2024-04-18 10:20:00,38.7,38.7,38.52,38.58,56865.0,37.6511,37.6511,37.476,37.5344,56865.0
2024-04-18 10:25:00,38.58,38.61,38.51,38.56,37483.0,37.5344,37.5636,37.4663,37.5149,37483.0
2024-04-18 10:30:00,38.58,38.6,38.5,38.56,41448.0,37.5344,37.5538,37.4566,37.5149,41448.0
2024-04-18 10:35:00,38.55,38.56,38.44,38.51,96450.0,37.5052,37.5149,37.3982,37.4663,96450.0
2024-04-18 10:40:00,38.51,38.53,38.47,38.48,75437.0,37.4663,37.4857,37.4274,37.4371,75437.0
2024-04-18 10:45:00,38.49,38.55,38.45,38.48,66890.0,37.4468,37.5052,37.4079,37.4371,66890.0
2024-04-18 10:50:00,38.48,38.58,38.45,38.58,48254.0,37.4371,37.5344,37.4079,37.5344,48254.0
2024-04-18 10:55:00,38.58,38.63,38.53,38.53,47419.0,37.5344,37.583,37.4857,37.4857,47419.0
2024-04-18 11:00:00,38.54,38.63,38.53,38.56,33971.0,37.4955,37.583,37.4857,37.5149,33971.0
2024-04-18 11:05:00,38.55,38.61,38.53,38.59,27308.0,37.5052,37.5636,37.4857,37.5441,27308.0
2024-04-18 11:10:00,38.61,38.67,38.59,38.63,40413.0,37.5636,37.6219,37.5441,37.583,40413.0
2024-04-18 11:15:00,38.63,38.7,38.62,38.69,41158.0,37.583,37.6511,37.5733,37.6414,41158.0
2024-04-18 11:20:00,38.69,38.74,38.67,38.68,42028.0,37.6414,37.6901,37.6219,37.6317,42028.0
2024-04-18 11:25:00,38.68,38.72,38.64,38.66,35596.0,37.6317,37.6706,37.5928,37.6122,35596.0
2024-04-18 11:30:00,38.66,38.7,38.65,38.69,47718.0,37.6122,37.6511,37.6025,37.6414,47718.0
2024-04-18 11:35:00,38.7,38.72,38.67,38.68,34822.0,37.6511,37.6706,37.6219,37.6317,34822.0
2024-04-18 11:40:00,38.69,38.69,38.51,38.51,45644.0,37.6414,37.6414,37.4663,37.4663,45644.0
2024-04-18 11:45:00,38.52,38.53,38.43,38.53,32336.0,37.476,37.4857,37.3885,37.4857,32336.0
2024-04-18 11:50:00,38.52,38.53,38.47,38.52,36960.0,37.476,37.4857,37.4274,37.476,36960.0
2024-04-18 11:55:00,38.52,38.57,38.52,38.52,27400.0,37.476,37.5247,37.476,37.476,27400.0
2024-04-18 12:00:00,38.52,38.63,38.52,38.63,81781.0,37.476,37.583,37.476,37.583,81781.0
2024-04-18 12:05:00,38.63,38.66,38.57,38.65,32555.0,37.583,37.6122,37.5247,37.6025,32555.0
2024-04-18 12:10:00,38.66,38.7,38.63,38.67,45595.0,37.6122,37.6511,37.583,37.6219,45595.0
2024-04-18 12:15:00,38.68,38.71,38.66,38.69,14906.0,37.6317,37.6609,37.6122,37.6414,14906.0
2024-04-18 12:20:00,38.69,38.7,38.61,38.63,39223.0,37.6414,37.6511,37.5636,37.583,39223.0
2024-04-18 12:25:00,38.63,38.7,38.62,38.7,56593.0,37.583,37.6511,37.5733,37.6511,56593.0
2024-04-18 12:30:00,38.69,38.71,38.64,38.65,31436.0,37.6414,37.6609,37.5928,37.6025,31436.0
2024-04-18 12:35:00,38.65,38.69,38.55,38.55,111856.0,37.6025,37.6414,37.5052,37.5052,111856.0
2024-04-18 12:40:00,38.56,38.58,38.5,38.54,44177.0,37.5149,37.5344,37.4566,37.4955,44177.0
2024-04-18 12:45:00,38.55,38.6,38.5,38.54,48174.0,37.5052,37.5538,37.4566,37.4955,48174.0
2024-04-18 12:50:00,38.57,38.57,38.52,38.55,23705.0,37.5247,37.5247,37.476,37.5052,23705.0
2024-04-18 12:55:00,38.55,38.62,38.55,38.6,24291.0,37.5052,37.5733,37.5052,37.5538,24291.0
2024-04-18 13:00:00,38.61,38.68,38.6,38.62,39108.0,37.5636,37.6317,37.5538,37.5733,39108.0
2024-04-18 13:05:00,38.62,38.66,38.6,38.63,29933.0,37.5733,37.6122,37.5538,37.583,29933.0
2024-04-18 13:10:00,38.64,38.65,38.61,38.62,9741.0,37.5928,37.6025,37.5636,37.5733,9741.0
2024-04-18 13:15:00,38.63,38.63,38.53,38.56,32524.0,37.583,37.583,37.4857,37.5149,32524.0
2024-04-18 13:20:00,38.56,38.58,38.5,38.5,22656.0,37.5149,37.5344,37.4566,37.4566,22656.0
2024-04-18 13:25:00,38.5,38.58,38.48,38.57,53167.0,37.4566,37.5344,37.4371,37.5247,53167.0
2024-04-18 13:30:00,38.57,38.6,38.54,38.54,26225.0,37.5247,37.5538,37.4955,37.4955,26225.0
2024-04-18 13:35:00,38.53,38.57,38.51,38.55,27980.0,37.4857,37.5247,37.4663,37.5052,27980.0
2024-04-18 13:40:00,38.57,38.57,38.5,38.56,26030.0,37.5247,37.5247,37.4566,37.5149,26030.0
2024-04-18 13:45:00,38.55,38.59,38.51,38.54,53420.0,37.5052,37.5441,37.4663,37.4955,53420.0
2024-04-18 13:50:00,38.54,38.6,38.51,38.57,50129.0,37.4955,37.5538,37.4663,37.5247,50129.0
2024-04-18 13:55:00,38.58,38.6,38.56,38.59,23082.0,37.5344,37.5538,37.5149,37.5441,23082.0
2024-04-18 14:00:00,38.58,38.58,38.48,38.49,30730.0,37.5344,37.5344,37.4371,37.4468,30730.0
2024-04-18 14:05:00,38.48,38.5,38.45,38.45,28955.0,37.4371,37.4566,37.4079,37.4079,28955.0
2024-04-18 14:10:00,38.45,38.46,38.38,38.42,52033.0,37.4079,37.4176,37.3398,37.3787,52033.0
2024-04-18 14:15:00,38.42,38.44,38.41,38.42,32980.0,37.3787,37.3982,37.369,37.3787,32980.0
2024-04-18 14:20:00,38.41,38.46,38.4,38.43,22658.0,37.369,37.4176,37.3593,37.3885,22658.0
2024-04-18 14:25:00,38.42,38.47,38.41,38.44,18969.0,37.3787,37.4274,37.369,37.3982,18969.0
2024-04-18 14:30:00,38.44,38.46,38.36,38.37,83116.0,37.3982,37.4176,37.3203,37.3301,83116.0
2024-04-18 14:35:00,38.37,38.4,38.37,38.38,16205.0,37.3301,37.3593,37.3301,37.3398,16205.0
2024-04-18 14:40:00,38.39,38.45,38.38,38.44,20021.0,37.3495,37.4079,37.3398,37.3982,20021.0
2024-04-18 14:45:00,38.44,38.48,38.42,38.44,42646.0,37.3982,37.4371,37.3787,37.3982,42646.0
2024-04-18 14:50:00,38.44,38.46,38.37,38.39,90933.0,37.3982,37.4176,37.3301,37.3495,90933.0
2024-04-18 14:55:00,38.39,38.42,38.35,38.41,24955.0,37.3495,37.3787,37.3106,37.369,24955.0
2024-04-18 15:00:00,38.42,38.51,38.42,38.49,47014.0,37.3787,37.4663,37.3787,37.4468,47014.0
2024-04-18 15:05:00,38.49,38.5,38.44,38.45,23065.0,37.4468,37.4566,37.3982,37.4079,23065.0
2024-04-18 15:10:00,38.46,38.5,38.46,38.48,26087.0,37.4176,37.4566,37.4176,37.4371,26087.0
2024-04-18 15:15:00,38.48,38.58,38.48,38.57,84332.0,37.4371,37.5344,37.4371,37.5247,84332.0
2024-04-18 15:20:00,38.57,38.59,38.53,38.58,61157.0,37.5247,37.5441,37.4857,37.5344,61157.0
2024-04-18 15:25:00,38.58,38.61,38.51,38.53,52131.0,37.5344,37.5636,37.4663,37.4857,52131.0
2024-04-18 15:30:00,38.52,38.58,38.52,38.55,69094.0,37.476,37.5344,37.476,37.5052,69094.0
2024-04-18 15:35:00,38.55,38.58,38.52,38.55,56144.0,37.5052,37.5344,37.476,37.5052,56144.0
2024-04-18 15:40:00,38.55,38.58,38.51,38.55,91997.0,37.5052,37.5344,37.4663,37.5052,91997.0
2024-04-18 15:45:00,38.55,38.55,38.51,38.53,100453.0,37.5052,37.5052,37.4663,37.4857,100453.0
2024-04-18 15:50:00,38.53,38.62,38.53,38.54,214729.0,37.4857,37.5733,37.4857,37.4955,214729.0
2024-04-18 15:55:00,38.54,38.58,38.52,38.54,273879.0,37.4955,37.5344,37.476,37.4955,273879.0
2024-04-19 09:30:00,38.5,38.69,38.35,38.68,405965.0,37.4566,37.6414,37.3106,37.6317,405965.0
2024-04-19 09:35:00,38.7,38.72,38.55,38.62,110764.0,37.6511,37.6706,37.5052,37.5733,110764.0
2024-04-19 09:40:00,38.62,38.65,38.52,38.63,88468.0,37.5733,37.6025,37.476,37.583,88468.0
2024-04-19 09:45:00,38.64,38.68,38.58,38.66,73072.0,37.5928,37.6317,37.5344,37.6122,73072.0
2024-04-19 09:50:00,38.68,38.78,38.63,38.72,84541.0,37.6317,37.729,37.583,37.6706,84541.0
2024-04-19 09:55:00,38.71,38.77,38.64,38.66,73679.0,37.6609,37.7192,37.5928,37.6122,73679.0
2024-04-19 10:00:00,38.66,38.74,38.65,38.71,100819.0,37.6122,37.6901,37.6025,37.6609,100819.0
2024-04-19 10:05:00,38.72,38.75,38.67,38.73,99526.0,37.6706,37.6998,37.6219,37.6803,99526.0
2024-04-19 10:10:00,38.72,38.74,38.64,38.73,68015.0,37.6706,37.6901,37.5928,37.6803,68015.0
2024-04-19 10:15:00,38.73,38.87,38.7,38.87,78989.0,37.6803,37.8165,37.6511,37.8165,78989.0
2024-04-19 10:20:00,38.87,39.04,38.85,39.0,149572.0,37.8165,37.9819,37.7971,37.943,149572.0
2024-04-19 10:25:00,39.0,39.07,38.97,39.05,118194.0,37.943,38.0111,37.9138,37.9916,118194.0
2024-04-19 10:30:00,39.04,39.17,39.04,39.09,138125.0,37.9819,38.1084,37.9819,38.0306,138125.0
2024-04-19 10:35:00,39.09,39.1,39.04,39.07,102692.0,38.0306,38.0403,37.9819,38.0111,102692.0
2024-04-19 10:40:00,39.07,39.11,39.01,39.1,90374.0,38.0111,38.05,37.9527,38.0403,90374.0
2024-04-19 10:45:00,39.09,39.13,39.07,39.08,110970.0,38.0306,38.0695,38.0111,38.0208,110970.0
2024-04-19 10:50:00,39.08,39.14,39.05,39.12,80212.0,38.0208,38.0792,37.9916,38.0598,80212.0
2024-04-19 10:55:00,39.12,39.12,39.01,39.08,57875.0,38.0598,38.0598,37.9527,38.0208,57875.0
2024-04-19 11:00:00,39.08,39.2,39.06,39.16,180383.0,38.0208,38.1376,38.0014,38.0987,180383.0
2024-04-19 11:05:00,39.16,39.18,39.11,39.16,111334.0,38.0987,38.1181,38.05,38.0987,111334.0
2024-04-19 11:10:00,39.16,39.17,39.06,39.09,108328.0,38.0987,38.1084,38.0014,38.0306,108328.0
2024-04-19 11:15:00,39.09,39.12,39.03,39.05,42405.0,38.0306,38.0598,37.9722,37.9916,42405.0
2024-04-19 11:20:00,39.05,39.1,39.04,39.09,66551.0,37.9916,38.0403,37.9819,38.0306,66551.0
2024-04-19 11:25:00,39.09,39.17,39.08,39.16,55220.0,38.0306,38.1084,38.0208,38.0987,55220.0
2024-04-19 11:30:00,39.16,39.18,39.06,39.07,66291.0,38.0987,38.1181,38.0014,38.0111,66291.0
2024-04-19 11:35:00,39.07,39.21,39.07,39.18,50949.0,38.0111,38.1473,38.0111,38.1181,50949.0
2024-04-19 11:40:00,39.19,39.2,39.05,39.06,53843.0,38.1279,38.1376,37.9916,38.0014,53843.0
2024-04-19 11:45:00,39.05,39.1,39.04,39.06,38491.0,37.9916,38.0403,37.9819,38.0014,38491.0
2024-04-19 11:50:00,39.06,39.15,39.06,39.12,43961.0,38.0014,38.0889,38.0014,38.0598,43961.0
2024-04-19 11:55:00,39.13,39.14,39.08,39.09,34096.0,38.0695,38.0792,38.0208,38.0306,34096.0
2024-04-19 12:00:00,39.09,39.14,39.07,39.1,33543.0,38.0306,38.0792,38.0111,38.0403,33543.0
2024-04-19 12:05:00,39.1,39.13,39.07,39.07,28998.0,38.0403,38.0695,38.0111,38.0111,28998.0
2024-04-19 12:10:00,39.08,39.08,39.04,39.05,24183.0,38.0208,38.0208,37.9819,37.9916,24183.0
2024-04-19 12:15:00,39.06,39.06,38.96,38.97,62728.0,38.0014,38.0014,37.9041,37.9138,62728.0
2024-04-19 12:20:00,38.98,39.01,38.94,38.96,41050.0,37.9235,37.9527,37.8846,37.9041,41050.0
2024-04-19 12:25:00,38.96,39.0,38.94,38.96,45318.0,37.9041,37.943,37.8846,37.9041,45318.0
2024-04-19 12:30:00,38.96,39.0,38.94,39.0,38871.0,37.9041,37.943,37.8846,37.943,38871.0
2024-04-19 12:35:00,39.0,39.01,38.98,39.0,20271.0,37.943,37.9527,37.9235,37.943,20271.0
2024-04-19 12:40:00,39.0,39.11,38.98,39.09,55135.0,37.943,38.05,37.9235,38.0306,55135.0
2024-04-19 12:45:00,39.09,39.13,39.09,39.1,38193.0,38.0306,38.0695,38.0306,38.0403,38193.0
2024-04-19 12:50:00,39.1,39.18,39.09,39.16,49454.0,38.0403,38.1181,38.0306,38.0987,49454.0
2024-04-19 12:55:00,39.15,39.21,39.14,39.17,77525.0,38.0889,38.1473,38.0792,38.1084,77525.0
2024-04-19 13:00:00,39.17,39.21,39.16,39.19,34450.0,38.1084,38.1473,38.0987,38.1279,34450.0
2024-04-19 13:05:00,39.19,39.2,39.13,39.15,28871.0,38.1279,38.1376,38.0695,38.0889,28871.0
2024-04-19 13:10:00,39.15,39.17,39.13,39.15,31070.0,38.0889,38.1084,38.0695,38.0889,31070.0
2024-04-19 13:15:00,39.16,39.18,39.13,39.16,32763.0,38.0987,38.1181,38.0695,38.0987,32763.0
2024-04-19 13:20:00,39.17,39.18,39.12,39.17,28076.0,38.1084,38.1181,38.0598,38.1084,28076.0
2024-04-19 13:25:00,39.16,39.18,39.1,39.12,55139.0,38.0987,38.1181,38.0403,38.0598,55139.0
2024-04-19 13:30:00,39.12,39.16,39.11,39.15,21998.0,38.0598,38.0987,38.05,38.0889,21998.0
2024-04-19 13:35:00,39.15,39.15,39.08,39.09,31833.0,38.0889,38.0889,38.0208,38.0306,31833.0
2024-04-19 13:40:00,39.09,39.1,39.05,39.08,32178.0,38.0306,38.0403,37.9916,38.0208,32178.0
2024-04-19 13:45:00,39.08,39.13,39.08,39.11,41209.0,38.0208,38.0695,38.0208,38.05,41209.0
2024-04-19 13:50:00,39.11,39.15,39.1,39.12,33786.0,38.05,38.0889,38.0403,38.0598,33786.0
2024-04-19 13:55:00,39.12,39.17,39.1,39.13,78146.0,38.0598,38.1084,38.0403,38.0695,78146.0
2024-04-19 14:00:00,39.13,39.13,39.02,39.05,105091.0,38.0695,38.0695,37.9625,37.9916,105091.0
2024-04-19 14:05:00,39.05,39.06,39.01,39.05,44165.0,37.9916,38.0014,37.9527,37.9916,44165.0
2024-04-19 14:10:00,39.05,39.08,39.01,39.02,46947.0,37.9916,38.0208,37.9527,37.9625,46947.0
2024-04-19 14:15:00,39.01,39.06,39.0,39.05,26981.0,37.9527,38.0014,37.943,37.9916,26981.0
2024-04-19 14:20:00,39.05,39.1,39.04,39.08,42208.0,37.9916,38.0403,37.9819,38.0208,42208.0
2024-04-19 14:25:00,39.08,39.11,39.06,39.09,33507.0,38.0208,38.05,38.0014,38.0306,33507.0
2024-04-19 14:30:00,39.07,39.12,39.06,39.09,74031.0,38.0111,38.0598,38.0014,38.0306,74031.0
2024-04-19 14:35:00,39.1,39.13,39.06,39.07,54512.0,38.0403,38.0695,38.0014,38.0111,54512.0
2024-04-19 14:40:00,39.06,39.11,39.03,39.08,51050.0,38.0014,38.05,37.9722,38.0208,51050.0
2024-04-19 14:45:00,39.08,39.14,39.07,39.13,50680.0,38.0208,38.0792,38.0111,38.0695,50680.0
2024-04-19 14:50:00,39.13,39.16,39.11,39.11,32549.0,38.0695,38.0987,38.05,38.05,32549.0
2024-04-19 14:55:00,39.11,39.14,39.07,39.14,70454.0,38.05,38.0792,38.0111,38.0792,70454.0
2024-04-19 15:00:00,39.13,39.13,39.07,39.08,32870.0,38.0695,38.0695,38.0111,38.0208,32870.0
2024-04-19 15:05:00,39.07,39.08,39.01,39.05,77736.0,38.0111,38.0208,37.9527,37.9916,77736.0
2024-04-19 15:10:00,39.05,39.09,39.02,39.07,54096.0,37.9916,38.0306,37.9625,38.0111,54096.0
2024-04-19 15:15:00,39.06,39.13,39.05,39.05,108371.0,38.0014,38.0695,37.9916,37.9916,108371.0
2024-04-19 15:20:00,39.05,39.07,39.01,39.02,32817.0,37.9916,38.0111,37.9527,37.9625,32817.0
2024-04-19 15:25:00,39.01,39.07,39.0,39.05,64816.0,37.9527,38.0111,37.943,37.9916,64816.0
2024-04-19 15:30:00,39.05,39.11,39.04,39.07,198433.0,37.9916,38.05,37.9819,38.0111,198433.0
2024-04-19 15:35:00,39.08,39.1,39.02,39.04,85136.0,38.0208,38.0403,37.9625,37.9819,85136.0
2024-04-19 15:40:00,39.04,39.04,39.0,39.02,93697.0,37.9819,37.9819,37.943,37.9625,93697.0
2024-04-19 15:45:00,39.02,39.03,38.98,39.01,182622.0,37.9625,37.9722,37.9235,37.9527,182622.0
2024-04-19 15:50:00,39.0,39.05,38.98,39.05,219315.0,37.943,37.9916,37.9235,37.9916,219315.0
2024-04-19 15:55:00,39.05,39.06,39.0,39.03,578140.0,37.9916,38.0014,37.943,37.9722,578140.0
2024-04-22 09:30:00,37.65,37.73,37.45,37.5,584816.0,36.6296,36.7074,36.435,36.4837,584816.0
2024-04-22 09:35:00,37.49,37.8,37.49,37.68,240441.0,36.4739,36.7755,36.4739,36.6588,240441.0
2024-04-22 09:40:00,37.68,37.7,37.48,37.51,222203.0,36.6588,36.6782,36.4642,36.4934,222203.0
2024-04-22 09:45:00,37.51,37.86,37.39,37.77,245522.0,36.4934,36.8339,36.3766,36.7463,245522.0
2024-04-22 09:50:00,37.77,37.77,37.62,37.73,171565.0,36.7463,36.7463,36.6004,36.7074,171565.0
2024-04-22 09:55:00,37.73,37.85,37.69,37.75,154534.0,36.7074,36.8242,36.6685,36.7269,154534.0
2024-04-22 10:00:00,37.76,37.84,37.72,37.74,148672.0,36.7366,36.8144,36.6977,36.7172,148672.0
2024-04-22 10:05:00,37.74,37.82,37.72,37.8,121944.0,36.7172,36.795,36.6977,36.7755,121944.0
2024-04-22 10:10:00,37.81,37.87,37.79,37.84,117382.0,36.7853,36.8436,36.7658,36.8144,117382.0
2024-04-22 10:15:00,37.83,37.91,37.81,37.88,181837.0,36.8047,36.8825,36.7853,36.8534,181837.0
2024-04-22 10:20:00,37.88,38.11,37.86,38.09,118584.0,36.8534,37.0771,36.8339,37.0577,118584.0
2024-04-22 10:25:00,38.08,38.18,38.05,38.13,131148.0,37.0479,37.1452,37.0188,37.0966,131148.0
2024-04-22 10:30:00,38.12,38.19,38.08,38.16,78292.0,37.0869,37.155,37.0479,37.1258,78292.0
2024-04-22 10:35:00,38.13,38.28,38.1,38.27,96504.0,37.0966,37.2425,37.0674,37.2328,96504.0
2024-04-22 10:40:00,38.27,38.28,38.13,38.14,78751.0,37.2328,37.2425,37.0966,37.1063,78751.0
2024-04-22 10:45:00,38.14,38.24,38.11,38.2,46517.0,37.1063,37.2036,37.0771,37.1647,46517.0
2024-04-22 10:50:00,38.2,38.21,38.11,38.12,51635.0,37.1647,37.1744,37.0771,37.0869,51635.0
2024-04-22 10:55:00,38.12,38.21,38.12,38.15,57218.0,37.0869,37.1744,37.0869,37.116,57218.0
2024-04-22 11:00:00,38.14,38.15,38.01,38.04,94444.0,37.1063,37.116,36.9798,37.009,94444.0
2024-04-22 11:05:00,38.04,38.13,37.93,37.94,118921.0,37.009,37.0966,36.902,36.9117,118921.0
2024-04-22 11:10:00,37.94,37.94,37.8,37.82,133840.0,36.9117,36.9117,36.7755,36.795,133840.0
2024-04-22 11:15:00,37.82,37.83,37.69,37.73,125578.0,36.795,36.8047,36.6685,36.7074,125578.0
2024-04-22 11:20:00,37.73,37.78,37.61,37.62,151335.0,36.7074,36.7561,36.5907,36.6004,151335.0
2024-04-22 11:25:00,37.62,37.67,37.55,37.64,130971.0,36.6004,36.649,36.5323,36.6199,130971.0
2024-04-22 11:30:00,37.64,37.69,37.6,37.62,128449.0,36.6199,36.6685,36.5809,36.6004,128449.0
2024-04-22 11:35:00,37.63,37.66,37.57,37.63,91383.0,36.6101,36.6393,36.5518,36.6101,91383.0
2024-04-22 11:40:00,37.63,37.72,37.59,37.71,126597.0,36.6101,36.6977,36.5712,36.688,126597.0
2024-04-22 11:45:00,37.72,37.79,37.69,37.73,105698.0,36.6977,36.7658,36.6685,36.7074,105698.0
2024-04-22 11:50:00,37.72,37.74,37.67,37.7,91749.0,36.6977,36.7172,36.649,36.6782,91749.0
2024-04-22 11:55:00,37.7,37.76,37.69,37.71,70986.0,36.6782,36.7366,36.6685,36.688,70986.0
2024-04-22 12:00:00,37.71,37.75,37.69,37.75,53606.0,36.688,36.7269,36.6685,36.7269,53606.0
2024-04-22 12:05:00,37.74,37.77,37.69,37.73,81000.0,36.7172,36.7463,36.6685,36.7074,81000.0
2024-04-22 12:10:00,37.73,37.73,37.63,37.65,51028.0,36.7074,36.7074,36.6101,36.6296,51028.0
2024-04-22 12:15:00,37.66,37.72,37.65,37.7,57451.0,36.6393,36.6977,36.6296,36.6782,57451.0
2024-04-22 12:20:00,37.7,37.71,37.59,37.59,102472.0,36.6782,36.688,36.5712,36.5712,102472.0
2024-04-22 12:25:00,37.59,37.61,37.54,37.55,118583.0,36.5712,36.5907,36.5226,36.5323,118583.0
2024-04-22 12:30:00,37.55,37.62,37.54,37.58,112264.0,36.5323,36.6004,36.5226,36.5615,112264.0
2024-04-22 12:35:00,37.58,37.64,37.56,37.61,53006.0,36.5615,36.6199,36.542,36.5907,53006.0
2024-04-22 12:40:00,37.61,37.69,37.6,37.66,92516.0,36.5907,36.6685,36.5809,36.6393,92516.0
2024-04-22 12:45:00,37.66,37.69,37.62,37.66,67224.0,36.6393,36.6685,36.6004,36.6393,67224.0
2024-04-22 12:50:00,37.66,37.74,37.61,37.7,56760.0,36.6393,36.7172,36.5907,36.6782,56760.0
2024-04-22 12:55:00,37.7,37.75,37.69,37.73,50147.0,36.6782,36.7269,36.6685,36.7074,50147.0
2024-04-22 13:00:00,37.73,37.75,37.69,37.71,56356.0,36.7074,36.7269,36.6685,36.688,56356.0
2024-04-22 13:05:00,37.7,37.76,37.7,37.76,44560.0,36.6782,36.7366,36.6782,36.7366,44560.0
2024-04-22 13:10:00,37.76,37.79,37.69,37.7,72420.0,36.7366,36.7658,36.6685,36.6782,72420.0
2024-04-22 13:15:00,37.7,37.72,37.63,37.7,85766.0,36.6782,36.6977,36.6101,36.6782,85766.0
2024-04-22 13:20:00,37.71,37.72,37.67,37.72,74614.0,36.688,36.6977,36.649,36.6977,74614.0
2024-04-22 13:25:00,37.72,37.75,37.68,37.74,104730.0,36.6977,36.7269,36.6588,36.7172,104730.0
2024-04-22 13:30:00,37.74,37.75,37.68,37.7,106725.0,36.7172,36.7269,36.6588,36.6782,106725.0
2024-04-22 13:35:00,37.7,37.75,37.69,37.71,89005.0,36.6782,36.7269,36.6685,36.688,89005.0
2024-04-22 13:40:00,37.72,37.72,37.67,37.72,131988.0,36.6977,36.6977,36.649,36.6977,131988.0
2024-04-22 13:45:00,37.71,37.72,37.62,37.64,117691.0,36.688,36.6977,36.6004,36.6199,117691.0
2024-04-22 13:50:00,37.64,37.71,37.63,37.68,131284.0,36.6199,36.688,36.6101,36.6588,131284.0
2024-04-22 13:55:00,37.68,37.71,37.6,37.62,149826.0,36.6588,36.688,36.5809,36.6004,149826.0
2024-04-22 14:00:00,37.63,37.65,37.59,37.62,165867.0,36.6101,36.6296,36.5712,36.6004,165867.0
2024-04-22 14:05:00,37.62,37.63,37.55,37.56,86779.0,36.6004,36.6101,36.5323,36.542,86779.0
2024-04-22 14:10:00,37.56,37.61,37.55,37.6,91917.0,36.542,36.5907,36.5323,36.5809,91917.0
2024-04-22 14:15:00,37.6,37.61,37.55,37.58,65112.0,36.5809,36.5907,36.5323,36.5615,65112.0
2024-04-22 14:20:00,37.58,37.61,37.58,37.6,48139.0,36.5615,36.5907,36.5615,36.5809,48139.0
2024-04-22 14:25:00,37.6,37.61,37.56,37.58,71420.0,36.5809,36.5907,36.542,36.5615,71420.0
2024-04-22 14:30:00,37.58,37.63,37.57,37.59,50762.0,36.5615,36.6101,36.5518,36.5712,50762.0
2024-04-22 14:35:00,37.59,37.61,37.57,37.58,94387.0,36.5712,36.5907,36.5518,36.5615,94387.0
2024-04-22 14:40:00,37.59,37.62,37.56,37.61,53127.0,36.5712,36.6004,36.542,36.5907,53127.0
2024-04-22 14:45:00,37.62,37.62,37.53,37.55,99286.0,36.6004,36.6004,36.5128,36.5323,99286.0
2024-04-22 14:50:00,37.55,37.59,37.53,37.54,63480.0,36.5323,36.5712,36.5128,36.5226,63480.0
2024-04-22 14:55:00,37.55,37.56,37.51,37.55,85673.0,36.5323,36.542,36.4934,36.5323,85673.0
2024-04-22 15:00:00,37.55,37.59,37.51,37.55,104409.0,36.5323,36.5712,36.4934,36.5323,104409.0
2024-04-22 15:05:00,37.56,37.57,37.52,37.55,156646.0,36.542,36.5518,36.5031,36.5323,156646.0
2024-04-22 15:10:00,37.55,37.56,37.48,37.49,130892.0,36.5323,36.542,36.4642,36.4739,130892.0
2024-04-22 15:15:00,37.49,37.54,37.47,37.48,107773.0,36.4739,36.5226,36.4545,36.4642,107773.0
2024-04-22 15:20:00,37.48,37.52,37.45,37.5,102011.0,36.4642,36.5031,36.435,36.4837,102011.0
2024-04-22 15:25:00,37.5,37.52,37.47,37.52,85399.0,36.4837,36.5031,36.4545,36.5031,85399.0
2024-04-22 15:30:00,37.52,37.52,37.46,37.48,128591.0,36.5031,36.5031,36.4447,36.4642,128591.0
2024-04-22 15:35:00,37.47,37.49,37.43,37.46,118991.0,36.4545,36.4739,36.4156,36.4447,118991.0
2024-04-22 15:40:00,37.46,37.51,37.45,37.48,176430.0,36.4447,36.4934,36.435,36.4642,176430.0
2024-04-22 15:45:00,37.48,37.48,37.41,37.44,238579.0,36.4642,36.4642,36.3961,36.4253,238579.0
2024-04-22 15:50:00,37.44,37.45,37.37,37.41,453206.0,36.4253,36.435,36.3572,36.3961,453206.0
2024-04-22 15:55:00,37.41,37.51,37.4,37.47,1199549.0,36.3961,36.4934,36.3864,36.4545,1199549.0
2024-04-23 09:30:00,37.0,37.1,36.6,37.08,594962.0,35.9972,36.0945,35.608,36.075,594962.0
2024-04-23 09:35:00,37.06,37.19,36.94,37.15,174435.0,36.0556,36.1821,35.9388,36.1431,174435.0
2024-04-23 09:40:00,37.16,37.28,37.11,37.23,250036.0,36.1529,36.2696,36.1042,36.221,250036.0
2024-04-23 09:45:00,37.23,37.48,37.22,37.39,345124.0,36.221,36.4642,36.2112,36.3766,345124.0
2024-04-23 09:50:00,37.4,37.52,37.37,37.49,163085.0,36.3864,36.5031,36.3572,36.4739,163085.0
2024-04-23 09:55:00,37.48,37.55,37.4,37.52,122826.0,36.4642,36.5323,36.3864,36.5031,122826.0
2024-04-23 10:00:00,37.49,37.55,37.33,37.39,117765.0,36.4739,36.5323,36.3183,36.3766,117765.0
2024-04-23 10:05:00,37.39,37.46,37.37,37.38,160368.0,36.3766,36.4447,36.3572,36.3669,160368.0
2024-04-23 10:10:00,37.37,37.52,37.35,37.43,209189.0,36.3572,36.5031,36.3377,36.4156,209189.0
2024-04-23 10:15:00,37.44,37.48,37.37,37.46,149974.0,36.4253,36.4642,36.3572,36.4447,149974.0
2024-04-23 10:20:00,37.45,37.51,37.41,37.47,182759.0,36.435,36.4934,36.3961,36.4545,182759.0
2024-04-23 10:25:00,37.47,37.6,37.44,37.53,211908.0,36.4545,36.5809,36.4253,36.5128,211908.0
2024-04-23 10:30:00,37.52,37.6,37.5,37.58,90286.0,36.5031,36.5809,36.4837,36.5615,90286.0
2024-04-23 10:35:00,37.59,37.66,37.54,37.6,163675.0,36.5712,36.6393,36.5226,36.5809,163675.0
2024-04-23 10:40:00,37.6,37.61,37.5,37.57,124216.0,36.5809,36.5907,36.4837,36.5518,124216.0
2024-04-23 10:45:00,37.58,37.6,37.45,37.57,120000.0,36.5615,36.5809,36.435,36.5518,120000.0
2024-04-23 10:50:00,37.57,37.6,37.49,37.52,132174.0,36.5518,36.5809,36.4739,36.5031,132174.0
2024-04-23 10:55:00,37.52,37.59,37.5,37.52,85950.0,36.5031,36.5712,36.4837,36.5031,85950.0
2024-04-23 11:00:00,37.53,37.55,37.36,37.37,88245.0,36.5128,36.5323,36.3475,36.3572,88245.0
2024-04-23 11:05:00,37.37,37.45,37.33,37.4,119843.0,36.3572,36.435,36.3183,36.3864,119843.0
2024-04-23 11:10:00,37.41,37.45,37.4,37.41,37874.0,36.3961,36.435,36.3864,36.3961,37874.0
2024-04-23 11:15:00,37.41,37.46,37.39,37.45,62433.0,36.3961,36.4447,36.3766,36.435,62433.0
2024-04-23 11:20:00,37.46,37.52,37.44,37.51,73446.0,36.4447,36.5031,36.4253,36.4934,73446.0
2024-04-23 11:25:00,37.51,37.54,37.39,37.43,181180.0,36.4934,36.5226,36.3766,36.4156,181180.0
2024-04-23 11:30:00,37.44,37.44,37.37,37.43,68979.0,36.4253,36.4253,36.3572,36.4156,68979.0
2024-04-23 11:35:00,37.42,37.43,37.33,37.36,148424.0,36.4058,36.4156,36.3183,36.3475,148424.0
2024-04-23 11:40:00,37.35,37.4,37.31,37.34,82505.0,36.3377,36.3864,36.2988,36.328,82505.0
2024-04-23 11:45:00,37.33,37.45,37.32,37.42,94995.0,36.3183,36.435,36.3085,36.4058,94995.0
2024-04-23 11:50:00,37.42,37.45,37.42,37.42,49715.0,36.4058,36.435,36.4058,36.4058,49715.0
2024-04-23 11:55:00,37.42,37.47,37.41,37.45,102859.0,36.4058,36.4545,36.3961,36.435,102859.0
2024-04-23 12:00:00,37.46,37.46,37.42,37.46,68268.0,36.4447,36.4447,36.4058,36.4447,68268.0
2024-04-23 12:05:00,37.46,37.54,37.45,37.5,133963.0,36.4447,36.5226,36.435,36.4837,133963.0
2024-04-23 12:10:00,37.5,37.56,37.49,37.56,58127.0,36.4837,36.542,36.4739,36.542,58127.0
2024-04-23 12:15:00,37.57,37.59,37.53,37.54,52604.0,36.5518,36.5712,36.5128,36.5226,52604.0
2024-04-23 12:20:00,37.55,37.57,37.51,37.52,51043.0,36.5323,36.5518,36.4934,36.5031,51043.0
2024-04-23 12:25:00,37.52,37.59,37.51,37.59,105386.0,36.5031,36.5712,36.4934,36.5712,105386.0
2024-04-23 12:30:00,37.59,37.6,37.55,37.58,37826.0,36.5712,36.5809,36.5323,36.5615,37826.0
2024-04-23 12:35:00,37.58,37.65,37.56,37.63,111889.0,36.5615,36.6296,36.542,36.6101,111889.0
2024-04-23 12:40:00,37.63,37.7,37.61,37.7,67356.0,36.6101,36.6782,36.5907,36.6782,67356.0
2024-04-23 12:45:00,37.69,37.74,37.65,37.72,33094.0,36.6685,36.7172,36.6296,36.6977,33094.0
2024-04-23 12:50:00,37.72,37.74,37.7,37.73,27027.0,36.6977,36.7172,36.6782,36.7074,27027.0
2024-04-23 12:55:00,37.72,37.75,37.7,37.72,27488.0,36.6977,36.7269,36.6782,36.6977,27488.0
2024-04-23 13:00:00,37.73,37.74,37.68,37.74,35216.0,36.7074,36.7172,36.6588,36.7172,35216.0
2024-04-23 13:05:00,37.74,37.78,37.72,37.73,36865.0,36.7172,36.7561,36.6977,36.7074,36865.0
2024-04-23 13:10:00,37.73,37.73,37.65,37.66,30777.0,36.7074,36.7074,36.6296,36.6393,30777.0
2024-04-23 13:15:00,37.66,37.73,37.63,37.72,160525.0,36.6393,36.7074,36.6101,36.6977,160525.0
2024-04-23 13:20:00,37.72,37.74,37.7,37.72,34888.0,36.6977,36.7172,36.6782,36.6977,34888.0
2024-04-23 13:25:00,37.72,37.77,37.69,37.76,48645.0,36.6977,36.7463,36.6685,36.7366,48645.0
2024-04-23 13:30:00,37.76,37.76,37.68,37.69,61917.0,36.7366,36.7366,36.6588,36.6685,61917.0
2024-04-23 13:35:00,37.69,37.77,37.68,37.75,75195.0,36.6685,36.7463,36.6588,36.7269,75195.0
2024-04-23 13:40:00,37.75,37.78,37.72,37.75,37832.0,36.7269,36.7561,36.6977,36.7269,37832.0
2024-04-23 13:45:00,37.74,37.79,37.71,37.77,36750.0,36.7172,36.7658,36.688,36.7463,36750.0
2024-04-23 13:50:00,37.77,37.78,37.72,37.75,40177.0,36.7463,36.7561,36.6977,36.7269,40177.0
2024-04-23 13:55:00,37.75,37.75,37.66,37.73,106979.0,36.7269,36.7269,36.6393,36.7074,106979.0
2024-04-23 14:00:00,37.72,37.76,37.7,37.73,78157.0,36.6977,36.7366,36.6782,36.7074,78157.0
2024-04-23 14:05:00,37.72,37.77,37.72,37.77,51946.0,36.6977,36.7463,36.6977,36.7463,51946.0
2024-04-23 14:10:00,37.77,37.8,37.73,37.76,83369.0,36.7463,36.7755,36.7074,36.7366,83369.0
2024-04-23 14:15:00,37.76,37.8,37.75,37.76,43204.0,36.7366,36.7755,36.7269,36.7366,43204.0
2024-04-23 14:20:00,37.77,37.81,37.73,37.76,86331.0,36.7463,36.7853,36.7074,36.7366,86331.0
2024-04-23 14:25:00,37.76,37.79,37.74,37.77,34461.0,36.7366,36.7658,36.7172,36.7463,34461.0
2024-04-23 14:30:00,37.77,37.78,37.71,37.74,44083.0,36.7463,36.7561,36.688,36.7172,44083.0
2024-04-23 14:35:00,37.73,37.76,37.73,37.75,84609.0,36.7074,36.7366,36.7074,36.7269,84609.0
2024-04-23 14:40:00,37.75,37.76,37.67,37.7,98589.0,36.7269,36.7366,36.649,36.6782,98589.0
2024-04-23 14:45:00,37.7,37.73,37.68,37.69,36500.0,36.6782,36.7074,36.6588,36.6685,36500.0
2024-04-23 14:50:00,37.69,37.71,37.62,37.63,76488.0,36.6685,36.688,36.6004,36.6101,76488.0
2024-04-23 14:55:00,37.63,37.7,37.62,37.66,81227.0,36.6101,36.6782,36.6004,36.6393,81227.0
2024-04-23 15:00:00,37.66,37.67,37.61,37.64,42848.0,36.6393,36.649,36.5907,36.6199,42848.0
2024-04-23 15:05:00,37.64,37.66,37.59,37.59,32014.0,36.6199,36.6393,36.5712,36.5712,32014.0
2024-04-23 15:10:00,37.6,37.64,37.56,37.6,67761.0,36.5809,36.6199,36.542,36.5809,67761.0
2024-04-23 15:15:00,37.61,37.67,37.6,37.66,57695.0,36.5907,36.649,36.5809,36.6393,57695.0
2024-04-23 15:20:00,37.65,37.67,37.61,37.64,94788.0,36.6296,36.649,36.5907,36.6199,94788.0
2024-04-23 15:25:00,37.64,37.67,37.62,37.66,61582.0,36.6199,36.649,36.6004,36.6393,61582.0
2024-04-23 15:30:00,37.65,37.66,37.58,37.59,88923.0,36.6296,36.6393,36.5615,36.5712,88923.0
2024-04-23 15:35:00,37.59,37.63,37.57,37.6,106594.0,36.5712,36.6101,36.5518,36.5809,106594.0
2024-04-23 15:40:00,37.61,37.63,37.56,37.59,139525.0,36.5907,36.6101,36.542,36.5712,139525.0
2024-04-23 15:45:00,37.59,37.68,37.58,37.68,131536.0,36.5712,36.6588,36.5615,36.6588,131536.0
2024-04-23 15:50:00,37.67,37.78,37.65,37.74,321717.0,36.649,36.7561,36.6296,36.7172,321717.0
2024-04-23 15:55:00,37.74,37.75,37.68,37.7,711496.0,36.7172,36.7269,36.6588,36.6782,711496.0
2024-04-24 09:30:00,37.42,37.61,37.26,37.59,305990.0,36.4058,36.5907,36.2502,36.5712,305990.0
2024-04-24 09:35:00,37.58,37.64,37.44,37.52,213362.0,36.5615,36.6199,36.4253,36.5031,213362.0
2024-04-24 09:40:00,37.52,37.6,37.39,37.56,185524.0,36.5031,36.5809,36.3766,36.542,185524.0
2024-04-24 09:45:00,37.55,37.64,37.46,37.55,164967.0,36.5323,36.6199,36.4447,36.5323,164967.0
2024-04-24 09:50:00,37.55,37.67,37.48,37.65,195582.0,36.5323,36.649,36.4642,36.6296,195582.0
2024-04-24 09:55:00,37.65,37.66,37.5,37.55,143200.0,36.6296,36.6393,36.4837,36.5323,143200.0
2024-04-24 10:00:00,37.56,37.66,37.5,37.55,152545.0,36.542,36.6393,36.4837,36.5323,152545.0
2024-04-24 10:05:00,37.55,37.62,37.53,37.55,72940.0,36.5323,36.6004,36.5128,36.5323,72940.0
2024-04-24 10:10:00,37.55,37.62,37.52,37.52,112591.0,36.5323,36.6004,36.5031,36.5031,112591.0
2024-04-24 10:15:00,37.54,37.71,37.51,37.7,122874.0,36.5226,36.688,36.4934,36.6782,122874.0
2024-04-24 10:20:00,37.7,37.76,37.69,37.7,96144.0,36.6782,36.7366,36.6685,36.6782,96144.0
2024-04-24 10:25:00,37.7,37.76,37.67,37.72,71559.0,36.6782,36.7366,36.649,36.6977,71559.0
2024-04-24 10:30:00,37.71,37.78,37.68,37.78,107240.0,36.688,36.7561,36.6588,36.7561,107240.0
2024-04-24 10:35:00,37.78,37.89,37.75,37.83,122423.0,36.7561,36.8631,36.7269,36.8047,122423.0
2024-04-24 10:40:00,37.83,37.84,37.75,37.79,102534.0,36.8047,36.8144,36.7269,36.7658,102534.0
2024-04-24 10:45:00,37.78,37.93,37.76,37.91,124388.0,36.7561,36.902,36.7366,36.8825,124388.0
2024-04-24 10:50:00,37.91,38.02,37.91,37.98,115835.0,36.8825,36.9896,36.8825,36.9506,115835.0
2024-04-24 10:55:00,37.98,38.01,37.91,38.0,107949.0,36.9506,36.9798,36.8825,36.9701,107949.0
2024-04-24 11:00:00,37.99,38.06,37.97,38.02,106193.0,36.9604,37.0285,36.9409,36.9896,106193.0
2024-04-24 11:05:00,38.02,38.03,37.96,37.97,115473.0,36.9896,36.9993,36.9312,36.9409,115473.0
2024-04-24 11:10:00,37.97,38.02,37.86,37.87,177234.0,36.9409,36.9896,36.8339,36.8436,177234.0
2024-04-24 11:15:00,37.89,38.04,37.87,38.02,86840.0,36.8631,37.009,36.8436,36.9896,86840.0
2024-04-24 11:20:00,38.02,38.08,37.97,38.08,94324.0,36.9896,37.0479,36.9409,37.0479,94324.0
2024-04-24 11:25:00,38.08,38.1,38.03,38.04,79058.0,37.0479,37.0674,36.9993,37.009,79058.0
2024-04-24 11:30:00,38.04,38.06,37.99,38.01,60241.0,37.009,37.0285,36.9604,36.9798,60241.0
2024-04-24 11:35:00,38.0,38.02,37.93,37.94,97828.0,36.9701,36.9896,36.902,36.9117,97828.0
2024-04-24 11:40:00,37.95,37.99,37.9,37.9,75359.0,36.9215,36.9604,36.8728,36.8728,75359.0
2024-04-24 11:45:00,37.9,38.05,37.88,38.02,154615.0,36.8728,37.0188,36.8534,36.9896,154615.0
2024-04-24 11:50:00,38.02,38.07,37.97,38.04,204875.0,36.9896,37.0382,36.9409,37.009,204875.0
2024-04-24 11:55:00,38.03,38.05,37.97,37.98,79217.0,36.9993,37.0188,36.9409,36.9506,79217.0
2024-04-24 12:00:00,37.98,38.0,37.93,37.98,70374.0,36.9506,36.9701,36.902,36.9506,70374.0
2024-04-24 12:05:00,37.97,38.0,37.95,37.96,69431.0,36.9409,36.9701,36.9215,36.9312,69431.0
2024-04-24 12:10:00,37.97,38.06,37.93,37.94,89844.0,36.9409,37.0285,36.902,36.9117,89844.0
2024-04-24 12:15:00,37.94,38.0,37.93,37.98,52337.0,36.9117,36.9701,36.902,36.9506,52337.0
2024-04-24 12:20:00,37.98,38.06,37.97,38.02,87818.0,36.9506,37.0285,36.9409,36.9896,87818.0
2024-04-24 12:25:00,38.02,38.06,38.01,38.02,54295.0,36.9896,37.0285,36.9798,36.9896,54295.0
2024-04-24 12:30:00,38.02,38.07,37.98,38.05,69874.0,36.9896,37.0382,36.9506,37.0188,69874.0
2024-04-24 12:35:00,38.05,38.07,37.98,38.0,86680.0,37.0188,37.0382,36.9506,36.9701,86680.0
2024-04-24 12:40:00,38.0,38.07,37.98,38.07,128852.0,36.9701,37.0382,36.9506,37.0382,128852.0
2024-04-24 12:45:00,38.07,38.12,38.05,38.09,53966.0,37.0382,37.0869,37.0188,37.0577,53966.0
2024-04-24 12:50:00,38.09,38.15,38.08,38.15,80498.0,37.0577,37.116,37.0479,37.116,80498.0
2024-04-24 12:55:00,38.15,38.2,38.14,38.2,55539.0,37.116,37.1647,37.1063,37.1647,55539.0
2024-04-24 13:00:00,38.2,38.22,38.14,38.16,68270.0,37.1647,37.1841,37.1063,37.1258,68270.0
2024-04-24 13:05:00,38.16,38.25,38.15,38.2,63604.0,37.1258,37.2133,37.116,37.1647,63604.0
2024-04-24 13:10:00,38.2,38.28,38.18,38.26,61532.0,37.1647,37.2425,37.1452,37.2231,61532.0
2024-04-24 13:15:00,38.25,38.29,38.23,38.27,46699.0,37.2133,37.2522,37.1939,37.2328,46699.0
2024-04-24 13:20:00,38.28,38.31,38.26,38.29,52386.0,37.2425,37.2717,37.2231,37.2522,52386.0
2024-04-24 13:25:00,38.28,38.34,38.26,38.29,54591.0,37.2425,37.3009,37.2231,37.2522,54591.0
2024-04-24 13:30:00,38.29,38.4,38.28,38.34,118903.0,37.2522,37.3593,37.2425,37.3009,118903.0
2024-04-24 13:35:00,38.34,38.42,38.3,38.41,162392.0,37.3009,37.3787,37.262,37.369,162392.0
2024-04-24 13:40:00,38.41,38.47,38.39,38.47,51984.0,37.369,37.4274,37.3495,37.4274,51984.0
2024-04-24 13:45:00,38.46,38.46,38.4,38.42,91607.0,37.4176,37.4176,37.3593,37.3787,91607.0
2024-04-24 13:50:00,38.41,38.5,38.41,38.48,52197.0,37.369,37.4566,37.369,37.4371,52197.0
2024-04-24 13:55:00,38.48,38.57,38.47,38.48,95706.0,37.4371,37.5247,37.4274,37.4371,95706.0
2024-04-24 14:00:00,38.48,38.49,38.4,38.41,196217.0,37.4371,37.4468,37.3593,37.369,196217.0
2024-04-24 14:05:00,38.4,38.51,38.39,38.5,141608.0,37.3593,37.4663,37.3495,37.4566,141608.0
2024-04-24 14:10:00,38.5,38.52,38.48,38.48,56153.0,37.4566,37.476,37.4371,37.4371,56153.0
2024-04-24 14:15:00,38.48,38.5,38.45,38.46,55560.0,37.4371,37.4566,37.4079,37.4176,55560.0
2024-04-24 14:20:00,38.45,38.52,38.41,38.51,99637.0,37.4079,37.476,37.369,37.4663,99637.0
2024-04-24 14:25:00,38.51,38.55,38.46,38.48,36984.0,37.4663,37.5052,37.4176,37.4371,36984.0
2024-04-24 14:30:00,38.48,38.49,38.38,38.41,58345.0,37.4371,37.4468,37.3398,37.369,58345.0
2024-04-24 14:35:00,38.41,38.45,38.41,38.44,32254.0,37.369,37.4079,37.369,37.3982,32254.0
2024-04-24 14:40:00,38.44,38.49,38.43,38.48,25881.0,37.3982,37.4468,37.3885,37.4371,25881.0
2024-04-24 14:45:00,38.48,38.49,38.39,38.45,57404.0,37.4371,37.4468,37.3495,37.4079,57404.0
2024-04-24 14:50:00,38.45,38.53,38.42,38.53,74912.0,37.4079,37.4857,37.3787,37.4857,74912.0
2024-04-24 14:55:00,38.52,38.54,38.48,38.49,69808.0,37.476,37.4955,37.4371,37.4468,69808.0
2024-04-24 15:00:00,38.49,38.49,38.39,38.41,260615.0,37.4468,37.4468,37.3495,37.369,260615.0
2024-04-24 15:05:00,38.42,38.48,38.41,38.47,94338.0,37.3787,37.4371,37.369,37.4274,94338.0
2024-04-24 15:10:00,38.47,38.5,38.44,38.48,48740.0,37.4274,37.4566,37.3982,37.4371,48740.0
2024-04-24 15:15:00,38.48,38.56,38.47,38.55,122810.0,37.4371,37.5149,37.4274,37.5052,122810.0
2024-04-24 15:20:00,38.55,38.59,38.54,38.55,62866.0,37.5052,37.5441,37.4955,37.5052,62866.0
2024-04-24 15:25:00,38.56,38.6,38.53,38.57,105857.0,37.5149,37.5538,37.4857,37.5247,105857.0
2024-04-24 15:30:00,38.56,38.63,38.52,38.59,134787.0,37.5149,37.583,37.476,37.5441,134787.0
2024-04-24 15:35:00,38.59,38.64,38.56,38.59,130448.0,37.5441,37.5928,37.5149,37.5441,130448.0
2024-04-24 15:40:00,38.59,38.67,38.58,38.66,120471.0,37.5441,37.6219,37.5344,37.6122,120471.0
2024-04-24 15:45:00,38.66,38.67,38.58,38.64,197635.0,37.6122,37.6219,37.5344,37.5928,197635.0
2024-04-24 15:50:00,38.64,38.75,38.61,38.7,370150.0,37.5928,37.6998,37.5636,37.6511,370150.0
2024-04-24 15:55:00,38.7,38.71,38.59,38.59,761519.0,37.6511,37.6609,37.5441,37.5441,761519.0
2024-04-25 09:30:00,40.33,40.93,39.98,40.36,1201594.0,39.237,39.8207,38.8964,39.2661,1201594.0
2024-04-25 09:35:00,40.36,40.83,40.27,40.8,724016.0,39.2661,39.7234,39.1786,39.6942,724016.0
2024-04-25 09:40:00,40.8,40.88,40.38,40.64,586291.0,39.6942,39.7721,39.2856,39.5386,586291.0
2024-04-25 09:45:00,40.66,41.11,40.64,41.05,578681.0,39.558,39.9958,39.5386,39.9374,578681.0
2024-04-25 09:50:00,41.06,41.22,40.76,40.8,673479.0,39.9472,40.1028,39.6553,39.6942,673479.0
2024-04-25 09:55:00,40.78,41.07,40.69,40.98,409169.0,39.6748,39.9569,39.5872,39.8693,409169.0
2024-04-25 10:00:00,40.99,41.0,40.62,40.75,484787.0,39.8791,39.8888,39.5191,39.6456,484787.0
2024-04-25 10:05:00,40.74,40.76,40.46,40.62,362197.0,39.6358,39.6553,39.3634,39.5191,362197.0
2024-04-25 10:10:00,40.62,40.92,40.57,40.88,519379.0,39.5191,39.811,39.4705,39.7721,519379.0
2024-04-25 10:15:00,40.87,40.96,40.77,40.92,357922.0,39.7623,39.8499,39.665,39.811,357922.0
2024-04-25 10:20:00,40.92,41.49,40.91,41.47,581813.0,39.811,40.3655,39.8012,40.3461,581813.0
2024-04-25 10:25:00,41.47,41.59,41.45,41.59,529518.0,40.3461,40.4628,40.3266,40.4628,529518.0
2024-04-25 10:30:00,41.59,41.98,41.52,41.98,567289.0,40.4628,40.8422,40.3947,40.8422,567289.0
2024-04-25 10:35:00,41.97,42.42,41.92,42.39,1019354.0,40.8325,41.2703,40.7839,41.2411,1019354.0
2024-04-25 10:40:00,42.39,42.59,41.78,41.9,1053425.0,41.2411,41.4357,40.6477,40.7644,1053425.0
2024-04-25 10:45:00,41.91,42.24,41.83,42.04,394493.0,40.7741,41.0952,40.6963,40.9006,394493.0
2024-04-25 10:50:00,42.04,42.21,41.64,41.77,481362.0,40.9006,41.066,40.5115,40.6379,481362.0
2024-04-25 10:55:00,41.75,41.81,41.59,41.7,493971.0,40.6185,40.6768,40.4628,40.5698,493971.0
2024-04-25 11:00:00,41.7,41.71,41.46,41.64,243315.0,40.5698,40.5796,40.3363,40.5115,243315.0
2024-04-25 11:05:00,41.65,41.82,41.59,41.82,254679.0,40.5212,40.6866,40.4628,40.6866,254679.0
2024-04-25 11:10:00,41.8,42.12,41.79,42.07,390946.0,40.6671,40.9784,40.6574,40.9298,390946.0
2024-04-25 11:15:00,42.09,42.25,41.85,42.1,273876.0,40.9493,41.1049,40.7158,40.959,273876.0
2024-04-25 11:20:00,42.1,42.4,42.09,42.31,429808.0,40.959,41.2509,40.9493,41.1633,429808.0
2024-04-25 11:25:00,42.31,42.52,42.27,42.41,360421.0,41.1633,41.3676,41.1244,41.2606,360421.0
2024-04-25 11:30:00,42.4,42.69,42.39,42.45,595822.0,41.2509,41.533,41.2411,41.2995,595822.0
2024-04-25 11:35:00,42.45,42.89,42.44,42.84,569988.0,41.2995,41.7276,41.2898,41.6789,569988.0
2024-04-25 11:40:00,42.84,42.94,42.63,42.82,473236.0,41.6789,41.7762,41.4746,41.6595,473236.0
2024-04-25 11:45:00,42.83,42.84,42.64,42.78,382560.0,41.6692,41.6789,41.4844,41.6206,382560.0
2024-04-25 11:50:00,42.79,42.95,42.75,42.77,288739.0,41.6303,41.7859,41.5914,41.6108,288739.0
2024-04-25 11:55:00,42.76,42.98,42.71,42.87,312130.0,41.6011,41.8151,41.5525,41.7081,312130.0
2024-04-25 12:00:00,42.89,42.98,42.69,42.74,350766.0,41.7276,41.8151,41.533,41.5816,350766.0
2024-04-25 12:05:00,42.76,42.86,42.73,42.79,234140.0,41.6011,41.6984,41.5719,41.6303,234140.0
2024-04-25 12:10:00,42.79,42.87,42.69,42.73,310210.0,41.6303,41.7081,41.533,41.5719,310210.0
2024-04-25 12:15:00,42.73,42.9,42.72,42.8,200634.0,41.5719,41.7373,41.5622,41.64,200634.0
2024-04-25 12:20:00,42.8,42.9,42.76,42.86,138456.0,41.64,41.7373,41.6011,41.6984,138456.0
2024-04-25 12:25:00,42.85,43.07,42.84,42.99,447765.0,41.6887,41.9027,41.6789,41.8249,447765.0
2024-04-25 12:30:00,43.01,43.02,42.84,42.96,140378.0,41.8443,41.8541,41.6789,41.7957,140378.0
2024-04-25 12:35:00,42.96,43.07,42.89,42.91,195735.0,41.7957,41.9027,41.7276,41.747,195735.0
2024-04-25 12:40:00,42.9,42.99,42.86,42.94,189213.0,41.7373,41.8249,41.6984,41.7762,189213.0
2024-04-25 12:45:00,42.94,43.07,42.85,43.02,211289.0,41.7762,41.9027,41.6887,41.8541,211289.0
2024-04-25 12:50:00,43.01,43.15,43.0,43.05,141385.0,41.8443,41.9805,41.8346,41.8832,141385.0
2024-04-25 12:55:00,43.04,43.27,43.0,43.26,223235.0,41.8735,42.0973,41.8346,42.0875,223235.0
2024-04-25 13:00:00,43.26,43.39,43.23,43.38,350053.0,42.0875,42.214,42.0584,42.2043,350053.0
2024-04-25 13:05:00,43.38,43.45,43.36,43.4,391865.0,42.2043,42.2724,42.1848,42.2238,391865.0
2024-04-25 13:10:00,43.4,43.54,43.33,43.53,352293.0,42.2238,42.36,42.1556,42.3502,352293.0
2024-04-25 13:15:00,43.53,43.66,43.5,43.61,326860.0,42.3502,42.4767,42.321,42.4281,326860.0
2024-04-25 13:20:00,43.61,43.66,43.47,43.55,327947.0,42.4281,42.4767,42.2919,42.3697,327947.0
2024-04-25 13:25:00,43.57,43.73,43.53,43.66,360914.0,42.3891,42.5448,42.3502,42.4767,360914.0
2024-04-25 13:30:00,43.67,43.71,43.49,43.55,347607.0,42.4864,42.5254,42.3113,42.3697,347607.0
2024-04-25 13:35:00,43.55,43.88,43.53,43.85,355755.0,42.3697,42.6907,42.3502,42.6616,355755.0
2024-04-25 13:40:00,43.84,43.86,43.62,43.68,244334.0,42.6518,42.6713,42.4378,42.4962,244334.0
2024-04-25 13:45:00,43.68,43.81,43.65,43.74,232014.0,42.4962,42.6226,42.467,42.5545,232014.0
2024-04-25 13:50:00,43.74,43.78,43.64,43.67,276321.0,42.5545,42.5935,42.4572,42.4864,276321.0
2024-04-25 13:55:00,43.69,43.85,43.68,43.8,309043.0,42.5059,42.6616,42.4962,42.6129,309043.0
2024-04-25 14:00:00,43.8,43.89,43.72,43.78,173224.0,42.6129,42.7005,42.5351,42.5935,173224.0
2024-04-25 14:05:00,43.78,43.91,43.69,43.89,283122.0,42.5935,42.7199,42.5059,42.7005,283122.0
2024-04-25 14:10:00,43.89,43.9,43.74,43.78,207787.0,42.7005,42.7102,42.5545,42.5935,207787.0
2024-04-25 14:15:00,43.8,43.84,43.59,43.63,233153.0,42.6129,42.6518,42.4086,42.4475,233153.0
2024-04-25 14:20:00,43.64,43.74,43.52,43.73,340301.0,42.4572,42.5545,42.3405,42.5448,340301.0
2024-04-25 14:25:00,43.73,43.74,43.34,43.38,263968.0,42.5448,42.5545,42.1654,42.2043,263968.0
2024-04-25 14:30:00,43.38,43.68,43.36,43.62,399571.0,42.2043,42.4962,42.1848,42.4378,399571.0
2024-04-25 14:35:00,43.61,43.64,43.45,43.61,176847.0,42.4281,42.4572,42.2724,42.4281,176847.0
2024-04-25 14:40:00,43.61,43.74,43.54,43.71,323175.0,42.4281,42.5545,42.36,42.5254,323175.0
2024-04-25 14:45:00,43.72,43.75,43.59,43.62,183696.0,42.5351,42.5643,42.4086,42.4378,183696.0
2024-04-25 14:50:00,43.61,43.79,43.59,43.79,204439.0,42.4281,42.6032,42.4086,42.6032,204439.0
2024-04-25 14:55:00,43.79,43.84,43.75,43.83,136982.0,42.6032,42.6518,42.5643,42.6421,136982.0
2024-04-25 15:00:00,43.83,43.88,43.78,43.88,186416.0,42.6421,42.6907,42.5935,42.6907,186416.0
2024-04-25 15:05:00,43.88,43.91,43.69,43.8,259447.0,42.6907,42.7199,42.5059,42.6129,259447.0
2024-04-25 15:10:00,43.8,43.88,43.76,43.84,232923.0,42.6129,42.6907,42.574,42.6518,232923.0
2024-04-25 15:15:00,43.84,43.86,43.74,43.8,178049.0,42.6518,42.6713,42.5545,42.6129,178049.0
2024-04-25 15:20:00,43.8,43.86,43.74,43.79,228762.0,42.6129,42.6713,42.5545,42.6032,228762.0
2024-04-25 15:25:00,43.79,43.9,43.76,43.77,284103.0,42.6032,42.7102,42.574,42.5837,284103.0
2024-04-25 15:30:00,43.77,43.89,43.76,43.83,494616.0,42.5837,42.7005,42.574,42.6421,494616.0
2024-04-25 15:35:00,43.83,43.83,43.72,43.76,307699.0,42.6421,42.6421,42.5351,42.574,307699.0
2024-04-25 15:40:00,43.76,43.76,43.63,43.69,504938.0,42.574,42.574,42.4475,42.5059,504938.0
2024-04-25 15:45:00,43.69,43.71,43.56,43.61,547726.0,42.5059,42.5254,42.3794,42.4281,547726.0
2024-04-25 15:50:00,43.6,43.66,43.48,43.5,744807.0,42.4183,42.4767,42.3016,42.321,744807.0
2024-04-25 15:55:00,43.5,43.51,43.38,43.41,1455443.0,42.321,42.3308,42.2043,42.2335,1455443.0
2024-04-26 09:30:00,43.24,43.39,42.88,43.02,903581.0,42.0681,42.214,41.7178,41.8541,903581.0
2024-04-26 09:35:00,43.02,43.03,42.8,42.83,360044.0,41.8541,41.8638,41.64,41.6692,360044.0
2024-04-26 09:40:00,42.82,42.88,42.57,42.78,592253.0,41.6595,41.7178,41.4162,41.6206,592253.0
2024-04-26 09:45:00,42.77,42.95,42.64,42.95,295549.0,41.6108,41.7859,41.4844,41.7859,295549.0
2024-04-26 09:50:00,42.94,42.95,42.8,42.85,166346.0,41.7762,41.7859,41.64,41.6887,166346.0
2024-04-26 09:55:00,42.84,42.93,42.75,42.91,220631.0,41.6789,41.7665,41.5914,41.747,220631.0
2024-04-26 10:00:00,42.91,43.15,42.73,43.14,292734.0,41.747,41.9805,41.5719,41.9708,292734.0
2024-04-26 10:05:00,43.14,43.2,43.02,43.05,184024.0,41.9708,42.0292,41.8541,41.8832,184024.0
2024-04-26 10:10:00,43.05,43.11,42.9,42.91,226967.0,41.8832,41.9416,41.7373,41.747,226967.0
2024-04-26 10:15:00,42.91,42.93,42.75,42.93,166734.0,41.747,41.7665,41.5914,41.7665,166734.0
2024-04-26 10:20:00,42.94,43.06,42.86,42.88,144174.0,41.7762,41.893,41.6984,41.7178,144174.0
2024-04-26 10:25:00,42.88,42.92,42.79,42.9,90817.0,41.7178,41.7568,41.6303,41.7373,90817.0
2024-04-26 10:30:00,42.89,43.0,42.89,43.0,117403.0,41.7276,41.8346,41.7276,41.8346,117403.0
2024-04-26 10:35:00,42.99,43.0,42.59,42.62,254237.0,41.8249,41.8346,41.4357,41.4649,254237.0
2024-04-26 10:40:00,42.62,42.8,42.59,42.68,210832.0,41.4649,41.64,41.4357,41.5233,210832.0
2024-04-26 10:45:00,42.69,42.8,42.63,42.69,152234.0,41.533,41.64,41.4746,41.533,152234.0
2024-04-26 10:50:00,42.69,42.74,42.59,42.65,151421.0,41.533,41.5816,41.4357,41.4941,151421.0
2024-04-26 10:55:00,42.65,42.72,42.62,42.7,107438.0,41.4941,41.5622,41.4649,41.5427,107438.0
2024-04-26 11:00:00,42.69,42.83,42.66,42.81,92742.0,41.533,41.6692,41.5038,41.6497,92742.0
2024-04-26 11:05:00,42.81,42.84,42.75,42.79,91780.0,41.6497,41.6789,41.5914,41.6303,91780.0
2024-04-26 11:10:00,42.79,42.79,42.61,42.72,135287.0,41.6303,41.6303,41.4552,41.5622,135287.0
2024-04-26 11:15:00,42.73,42.77,42.64,42.76,96386.0,41.5719,41.6108,41.4844,41.6011,96386.0
2024-04-26 11:20:00,42.76,42.76,42.62,42.65,88938.0,41.6011,41.6011,41.4649,41.4941,88938.0
2024-04-26 11:25:00,42.64,42.69,42.61,42.64,85562.0,41.4844,41.533,41.4552,41.4844,85562.0
2024-04-26 11:30:00,42.64,42.64,42.5,42.58,164622.0,41.4844,41.4844,41.3481,41.426,164622.0
2024-04-26 11:35:00,42.58,42.76,42.52,42.71,132658.0,41.426,41.6011,41.3676,41.5525,132658.0
2024-04-26 11:40:00,42.72,42.78,42.69,42.73,87642.0,41.5622,41.6206,41.533,41.5719,87642.0
2024-04-26 11:45:00,42.74,42.74,42.59,42.64,91443.0,41.5816,41.5816,41.4357,41.4844,91443.0
2024-04-26 11:50:00,42.64,42.69,42.6,42.66,99869.0,41.4844,41.533,41.4454,41.5038,99869.0
2024-04-26 11:55:00,42.66,42.73,42.62,42.72,71486.0,41.5038,41.5719,41.4649,41.5622,71486.0
2024-04-26 12:00:00,42.72,42.77,42.62,42.66,84341.0,41.5622,41.6108,41.4649,41.5038,84341.0
2024-04-26 12:05:00,42.65,42.68,42.59,42.63,68986.0,41.4941,41.5233,41.4357,41.4746,68986.0
2024-04-26 12:10:00,42.63,42.7,42.6,42.65,73418.0,41.4746,41.5427,41.4454,41.4941,73418.0
2024-04-26 12:15:00,42.64,42.67,42.62,42.66,64053.0,41.4844,41.5135,41.4649,41.5038,64053.0
2024-04-26 12:20:00,42.66,42.81,42.61,42.8,84326.0,41.5038,41.6497,41.4552,41.64,84326.0
2024-04-26 12:25:00,42.8,42.89,42.8,42.88,108581.0,41.64,41.7276,41.64,41.7178,108581.0
2024-04-26 12:30:00,42.88,42.99,42.85,42.94,107330.0,41.7178,41.8249,41.6887,41.7762,107330.0
2024-04-26 12:35:00,42.94,43.02,42.87,43.01,93942.0,41.7762,41.8541,41.7081,41.8443,93942.0
2024-04-26 12:40:00,43.01,43.03,42.91,42.98,87634.0,41.8443,41.8638,41.747,41.8151,87634.0
2024-04-26 12:45:00,42.98,42.99,42.87,42.88,69421.0,41.8151,41.8249,41.7081,41.7178,69421.0
2024-04-26 12:50:00,42.89,42.89,42.75,42.83,75885.0,41.7276,41.7276,41.5914,41.6692,75885.0
2024-04-26 12:55:00,42.84,42.84,42.77,42.8,71454.0,41.6789,41.6789,41.6108,41.64,71454.0
2024-04-26 13:00:00,42.8,42.82,42.71,42.79,92335.0,41.64,41.6595,41.5525,41.6303,92335.0
2024-04-26 13:05:00,42.79,42.87,42.78,42.84,58590.0,41.6303,41.7081,41.6206,41.6789,58590.0
2024-04-26 13:10:00,42.85,42.87,42.81,42.81,68362.0,41.6887,41.7081,41.6497,41.6497,68362.0
2024-04-26 13:15:00,42.82,42.86,42.74,42.8,123985.0,41.6595,41.6984,41.5816,41.64,123985.0
2024-04-26 13:20:00,42.8,42.86,42.79,42.83,68477.0,41.64,41.6984,41.6303,41.6692,68477.0
2024-04-26 13:25:00,42.83,42.85,42.77,42.78,66630.0,41.6692,41.6887,41.6108,41.6206,66630.0
2024-04-26 13:30:00,42.78,42.82,42.77,42.79,46460.0,41.6206,41.6595,41.6108,41.6303,46460.0
2024-04-26 13:35:00,42.79,42.84,42.76,42.77,57281.0,41.6303,41.6789,41.6011,41.6108,57281.0
2024-04-26 13:40:00,42.76,42.84,42.75,42.83,63622.0,41.6011,41.6789,41.5914,41.6692,63622.0
2024-04-26 13:45:00,42.83,42.88,42.81,42.88,46816.0,41.6692,41.7178,41.6497,41.7178,46816.0
2024-04-26 13:50:00,42.88,42.89,42.83,42.85,47188.0,41.7178,41.7276,41.6692,41.6887,47188.0
2024-04-26 13:55:00,42.85,42.88,42.84,42.88,48780.0,41.6887,41.7178,41.6789,41.7178,48780.0
2024-04-26 14:00:00,42.88,42.94,42.87,42.92,77245.0,41.7178,41.7762,41.7081,41.7568,77245.0
2024-04-26 14:05:00,42.92,42.97,42.89,42.96,81815.0,41.7568,41.8054,41.7276,41.7957,81815.0
2024-04-26 14:10:00,42.96,43.01,42.92,42.96,77334.0,41.7957,41.8443,41.7568,41.7957,77334.0
2024-04-26 14:15:00,42.96,42.97,42.89,42.91,64434.0,41.7957,41.8054,41.7276,41.747,64434.0
2024-04-26 14:20:00,42.91,42.96,42.9,42.93,91359.0,41.747,41.7957,41.7373,41.7665,91359.0
2024-04-26 14:25:00,42.93,42.99,42.92,42.98,86270.0,41.7665,41.8249,41.7568,41.8151,86270.0
2024-04-26 14:30:00,42.98,43.0,42.95,43.0,85557.0,41.8151,41.8346,41.7859,41.8346,85557.0
2024-04-26 14:35:00,43.0,43.0,42.96,42.98,68456.0,41.8346,41.8346,41.7957,41.8151,68456.0
2024-04-26 14:40:00,42.98,42.99,42.96,42.97,84590.0,41.8151,41.8249,41.7957,41.8054,84590.0
2024-04-26 14:45:00,42.96,42.97,42.91,42.93,67020.0,41.7957,41.8054,41.747,41.7665,67020.0
2024-04-26 14:50:00,42.93,42.95,42.9,42.94,72178.0,41.7665,41.7859,41.7373,41.7762,72178.0
2024-04-26 14:55:00,42.95,42.98,42.92,42.96,49289.0,41.7859,41.8151,41.7568,41.7957,49289.0
2024-04-26 15:00:00,42.95,42.98,42.92,42.93,82971.0,41.7859,41.8151,41.7568,41.7665,82971.0
2024-04-26 15:05:00,42.94,42.99,42.93,42.98,53355.0,41.7762,41.8249,41.7665,41.8151,53355.0
2024-04-26 15:10:00,42.98,43.03,42.96,43.01,101896.0,41.8151,41.8638,41.7957,41.8443,101896.0
2024-04-26 15:15:00,43.0,43.01,42.9,42.91,74500.0,41.8346,41.8443,41.7373,41.747,74500.0
2024-04-26 15:20:00,42.91,42.92,42.85,42.86,64250.0,41.747,41.7568,41.6887,41.6984,64250.0
2024-04-26 15:25:00,42.86,42.88,42.8,42.8,99141.0,41.6984,41.7178,41.64,41.64,99141.0
2024-04-26 15:30:00,42.8,42.83,42.72,42.83,148810.0,41.64,41.6692,41.5622,41.6692,148810.0
2024-04-26 15:35:00,42.83,42.85,42.72,42.73,124265.0,41.6692,41.6887,41.5622,41.5719,124265.0
2024-04-26 15:40:00,42.73,42.76,42.69,42.69,141025.0,41.5719,41.6011,41.533,41.533,141025.0
2024-04-26 15:45:00,42.7,42.73,42.67,42.7,171680.0,41.5427,41.5719,41.5135,41.5427,171680.0
2024-04-26 15:50:00,42.69,42.73,42.62,42.64,401611.0,41.533,41.5719,41.4649,41.4844,401611.0
2024-04-26 15:55:00,42.64,42.75,42.63,42.74,871746.0,41.4844,41.5914,41.4746,41.5816,871746.0
2024-04-29 09:30:00,42.57,42.84,42.29,42.29,327489.0,41.4162,41.6789,41.1438,41.1438,327489.0
2024-04-29 09:35:00,42.29,42.3,41.84,41.85,249572.0,41.1438,41.1536,40.706,40.7158,249572.0
2024-04-29 09:40:00,41.85,41.9,41.51,41.9,231798.0,40.7158,40.7644,40.385,40.7644,231798.0
2024-04-29 09:45:00,41.9,42.0,41.84,41.94,104260.0,40.7644,40.8617,40.706,40.8033,104260.0
2024-04-29 09:50:00,41.94,41.97,41.68,41.72,174293.0,40.8033,40.8325,40.5504,40.5893,174293.0
2024-04-29 09:55:00,41.72,41.85,41.63,41.73,189723.0,40.5893,40.7158,40.5017,40.599,189723.0
2024-04-29 10:00:00,41.74,41.99,41.74,41.96,121712.0,40.6087,40.852,40.6087,40.8228,121712.0
2024-04-29 10:05:00,41.96,42.0,41.92,41.95,97628.0,40.8228,40.8617,40.7839,40.8131,97628.0
2024-04-29 10:10:00,41.95,42.0,41.77,41.78,110373.0,40.8131,40.8617,40.6379,40.6477,110373.0
2024-04-29 10:15:00,41.79,41.94,41.76,41.93,85551.0,40.6574,40.8033,40.6282,40.7936,85551.0
2024-04-29 10:20:00,41.93,42.06,41.89,42.06,137757.0,40.7936,40.9201,40.7547,40.9201,137757.0
2024-04-29 10:25:00,42.05,42.34,42.05,42.33,109918.0,40.9103,41.1925,40.9103,41.1828,109918.0
2024-04-29 10:30:00,42.33,42.38,42.18,42.29,328598.0,41.1828,41.2314,41.0368,41.1438,328598.0
2024-04-29 10:35:00,42.3,42.47,42.29,42.47,111154.0,41.1536,41.319,41.1438,41.319,111154.0
2024-04-29 10:40:00,42.47,42.7,42.47,42.69,169621.0,41.319,41.5427,41.319,41.533,169621.0
2024-04-29 10:45:00,42.68,42.69,42.52,42.54,126609.0,41.5233,41.533,41.3676,41.3871,126609.0
2024-04-29 10:50:00,42.54,42.72,42.52,42.68,93815.0,41.3871,41.5622,41.3676,41.5233,93815.0
2024-04-29 10:55:00,42.68,42.73,42.6,42.68,97949.0,41.5233,41.5719,41.4454,41.5233,97949.0
2024-04-29 11:00:00,42.68,42.76,42.65,42.72,65809.0,41.5233,41.6011,41.4941,41.5622,65809.0
2024-04-29 11:05:00,42.71,42.77,42.59,42.61,99010.0,41.5525,41.6108,41.4357,41.4552,99010.0
2024-04-29 11:10:00,42.63,42.69,42.46,42.51,89723.0,41.4746,41.533,41.3092,41.3579,89723.0
2024-04-29 11:15:00,42.51,42.51,42.39,42.47,99849.0,41.3579,41.3579,41.2411,41.319,99849.0
2024-04-29 11:20:00,42.47,42.56,42.44,42.49,100382.0,41.319,41.4065,41.2898,41.3384,100382.0
2024-04-29 11:25:00,42.48,42.57,42.47,42.55,67738.0,41.3287,41.4162,41.319,41.3968,67738.0
2024-04-29 11:30:00,42.55,42.61,42.54,42.54,66911.0,41.3968,41.4552,41.3871,41.3871,66911.0
2024-04-29 11:35:00,42.55,42.69,42.54,42.68,66868.0,41.3968,41.533,41.3871,41.5233,66868.0
2024-04-29 11:40:00,42.68,42.74,42.58,42.61,62708.0,41.5233,41.5816,41.426,41.4552,62708.0
2024-04-29 11:45:00,42.61,42.64,42.57,42.59,38048.0,41.4552,41.4844,41.4162,41.4357,38048.0
2024-04-29 11:50:00,42.59,42.64,42.54,42.63,79565.0,41.4357,41.4844,41.3871,41.4746,79565.0
2024-04-29 11:55:00,42.63,42.66,42.59,42.62,76406.0,41.4746,41.5038,41.4357,41.4649,76406.0
2024-04-29 12:00:00,42.62,42.73,42.6,42.69,59625.0,41.4649,41.5719,41.4454,41.533,59625.0
2024-04-29 12:05:00,42.7,42.78,42.69,42.77,155697.0,41.5427,41.6206,41.533,41.6108,155697.0
2024-04-29 12:10:00,42.78,42.81,42.76,42.77,83795.0,41.6206,41.6497,41.6011,41.6108,83795.0
2024-04-29 12:15:00,42.77,42.78,42.69,42.72,72766.0,41.6108,41.6206,41.533,41.5622,72766.0
2024-04-29 12:20:00,42.71,42.92,42.7,42.8,101041.0,41.5525,41.7568,41.5427,41.64,101041.0
2024-04-29 12:25:00,42.8,42.87,42.79,42.84,63822.0,41.64,41.7081,41.6303,41.6789,63822.0
2024-04-29 12:30:00,42.84,42.92,42.83,42.85,60832.0,41.6789,41.7568,41.6692,41.6887,60832.0
2024-04-29 12:35:00,42.85,42.9,42.83,42.88,45834.0,41.6887,41.7373,41.6692,41.7178,45834.0
2024-04-29 12:40:00,42.88,42.92,42.77,42.8,94127.0,41.7178,41.7568,41.6108,41.64,94127.0
2024-04-29 12:45:00,42.8,42.87,42.78,42.84,53950.0,41.64,41.7081,41.6206,41.6789,53950.0
2024-04-29 12:50:00,42.83,42.84,42.78,42.8,39407.0,41.6692,41.6789,41.6206,41.64,39407.0
2024-04-29 12:55:00,42.8,42.8,42.72,42.73,47917.0,41.64,41.64,41.5622,41.5719,47917.0
2024-04-29 13:00:00,42.73,42.76,42.7,42.72,42840.0,41.5719,41.6011,41.5427,41.5622,42840.0
2024-04-29 13:05:00,42.72,42.74,42.64,42.65,43162.0,41.5622,41.5816,41.4844,41.4941,43162.0
2024-04-29 13:10:00,42.65,42.71,42.61,42.69,86254.0,41.4941,41.5525,41.4552,41.533,86254.0
2024-04-29 13:15:00,42.69,42.77,42.66,42.68,119302.0,41.533,41.6108,41.5038,41.5233,119302.0
2024-04-29 13:20:00,42.68,42.74,42.67,42.71,56741.0,41.5233,41.5816,41.5135,41.5525,56741.0
2024-04-29 13:25:00,42.7,42.72,42.64,42.69,49788.0,41.5427,41.5622,41.4844,41.533,49788.0
2024-04-29 13:30:00,42.69,42.69,42.61,42.61,32410.0,41.533,41.533,41.4552,41.4552,32410.0
2024-04-29 13:35:00,42.61,42.67,42.59,42.63,40844.0,41.4552,41.5135,41.4357,41.4746,40844.0
2024-04-29 13:40:00,42.63,42.64,42.57,42.59,38265.0,41.4746,41.4844,41.4162,41.4357,38265.0
2024-04-29 13:45:00,42.59,42.6,42.55,42.59,70114.0,41.4357,41.4454,41.3968,41.4357,70114.0
2024-04-29 13:50:00,42.59,42.63,42.56,42.62,39028.0,41.4357,41.4746,41.4065,41.4649,39028.0
2024-04-29 13:55:00,42.62,42.65,42.61,42.65,34158.0,41.4649,41.4941,41.4552,41.4941,34158.0
2024-04-29 14:00:00,42.65,42.74,42.63,42.73,52354.0,41.4941,41.5816,41.4746,41.5719,52354.0
2024-04-29 14:05:00,42.73,42.74,42.67,42.69,42879.0,41.5719,41.5816,41.5135,41.533,42879.0
2024-04-29 14:10:00,42.69,42.69,42.64,42.68,49771.0,41.533,41.533,41.4844,41.5233,49771.0
2024-04-29 14:15:00,42.67,42.7,42.66,42.67,32558.0,41.5135,41.5427,41.5038,41.5135,32558.0
2024-04-29 14:20:00,42.67,42.68,42.6,42.61,40043.0,41.5135,41.5233,41.4454,41.4552,40043.0
2024-04-29 14:25:00,42.6,42.6,42.52,42.52,59598.0,41.4454,41.4454,41.3676,41.3676,59598.0
2024-04-29 14:30:00,42.52,42.53,42.39,42.42,82145.0,41.3676,41.3773,41.2411,41.2703,82145.0
2024-04-29 14:35:00,42.43,42.54,42.43,42.52,56313.0,41.28,41.3871,41.28,41.3676,56313.0
2024-04-29 14:40:00,42.52,42.56,42.49,42.49,77611.0,41.3676,41.4065,41.3384,41.3384,77611.0
2024-04-29 14:45:00,42.5,42.53,42.48,42.5,63934.0,41.3481,41.3773,41.3287,41.3481,63934.0
2024-04-29 14:50:00,42.5,42.55,42.49,42.52,48045.0,41.3481,41.3968,41.3384,41.3676,48045.0
2024-04-29 14:55:00,42.52,42.54,42.5,42.52,36769.0,41.3676,41.3871,41.3481,41.3676,36769.0
2024-04-29 15:00:00,42.51,42.52,42.25,42.26,271409.0,41.3579,41.3676,41.1049,41.1146,271409.0
2024-04-29 15:05:00,42.26,42.43,42.26,42.43,95152.0,41.1146,41.28,41.1146,41.28,95152.0
2024-04-29 15:10:00,42.43,42.43,42.34,42.36,71708.0,41.28,41.28,41.1925,41.2119,71708.0
2024-04-29 15:15:00,42.37,42.4,42.31,42.32,75219.0,41.2217,41.2509,41.1633,41.173,75219.0
2024-04-29 15:20:00,42.32,42.36,42.27,42.31,83998.0,41.173,41.2119,41.1244,41.1633,83998.0
2024-04-29 15:25:00,42.32,42.33,42.28,42.31,47983.0,41.173,41.1828,41.1341,41.1633,47983.0
2024-04-29 15:30:00,42.3,42.32,42.26,42.29,75856.0,41.1536,41.173,41.1146,41.1438,75856.0
2024-04-29 15:35:00,42.29,42.31,42.2,42.22,122361.0,41.1438,41.1633,41.0563,41.0757,122361.0
2024-04-29 15:40:00,42.21,42.23,42.18,42.2,105501.0,41.066,41.0855,41.0368,41.0563,105501.0
2024-04-29 15:45:00,42.2,42.24,42.12,42.13,154615.0,41.0563,41.0952,40.9784,40.9882,154615.0
2024-04-29 15:50:00,42.12,42.25,42.12,42.23,332441.0,40.9784,41.1049,40.9784,41.0855,332441.0
2024-04-29 15:55:00,42.23,42.28,42.14,42.27,794811.0,41.0855,41.1341,40.9979,41.1244,794811.0
2024-04-30 09:30:00,41.15,41.34,40.92,41.16,527868.0,40.0347,40.2196,39.811,40.0445,527868.0
2024-04-30 09:35:00,41.16,41.52,41.14,41.5,218710.0,40.0445,40.3947,40.025,40.3752,218710.0
2024-04-30 09:40:00,41.49,41.63,41.39,41.49,126256.0,40.3655,40.5017,40.2682,40.3655,126256.0
2024-04-30 09:45:00,41.5,41.6,41.42,41.45,149518.0,40.3752,40.4725,40.2974,40.3266,149518.0
2024-04-30 09:50:00,41.47,41.5,41.21,41.24,89428.0,40.3461,40.3752,40.0931,40.1223,89428.0
2024-04-30 09:55:00,41.24,41.37,41.19,41.3,63915.0,40.1223,40.2488,40.0736,40.1807,63915.0
2024-04-30 10:00:00,41.29,41.42,41.17,41.23,113910.0,40.1709,40.2974,40.0542,40.1126,113910.0
2024-04-30 10:05:00,41.23,41.31,41.04,41.07,123963.0,40.1126,40.1904,39.9277,39.9569,123963.0
2024-04-30 10:10:00,41.08,41.13,40.99,41.13,118224.0,39.9666,40.0153,39.8791,40.0153,118224.0
2024-04-30 10:15:00,41.14,41.18,41.06,41.09,97505.0,40.025,40.0639,39.9472,39.9764,97505.0
2024-04-30 10:20:00,41.09,41.13,40.99,41.01,96685.0,39.9764,40.0153,39.8791,39.8985,96685.0
2024-04-30 10:25:00,41.01,41.03,40.89,40.93,175693.0,39.8985,39.918,39.7818,39.8207,175693.0
2024-04-30 10:30:00,40.92,40.97,40.82,40.85,138366.0,39.811,39.8596,39.7137,39.7429,138366.0
2024-04-30 10:35:00,40.86,40.99,40.82,40.92,141455.0,39.7526,39.8791,39.7137,39.811,141455.0
2024-04-30 10:40:00,40.93,40.99,40.88,40.89,124607.0,39.8207,39.8791,39.7721,39.7818,124607.0
2024-04-30 10:45:00,40.89,41.02,40.86,41.01,243764.0,39.7818,39.9083,39.7526,39.8985,243764.0
2024-04-30 10:50:00,41.01,41.07,40.95,40.95,115884.0,39.8985,39.9569,39.8402,39.8402,115884.0
2024-04-30 10:55:00,40.95,41.0,40.8,40.81,166447.0,39.8402,39.8888,39.6942,39.7039,166447.0
2024-04-30 11:00:00,40.81,40.83,40.73,40.79,189160.0,39.7039,39.7234,39.6261,39.6845,189160.0
2024-04-30 11:05:00,40.79,40.84,40.74,40.78,154233.0,39.6845,39.7331,39.6358,39.6748,154233.0
2024-04-30 11:10:00,40.79,40.79,40.61,40.62,235116.0,39.6845,39.6845,39.5094,39.5191,235116.0
2024-04-30 11:15:00,40.61,40.86,40.59,40.85,136246.0,39.5094,39.7526,39.4899,39.7429,136246.0
2024-04-30 11:20:00,40.85,40.94,40.75,40.8,85832.0,39.7429,39.8304,39.6456,39.6942,85832.0
2024-04-30 11:25:00,40.81,40.94,40.78,40.91,74663.0,39.7039,39.8304,39.6748,39.8012,74663.0
2024-04-30 11:30:00,40.91,40.92,40.8,40.87,66345.0,39.8012,39.811,39.6942,39.7623,66345.0
2024-04-30 11:35:00,40.87,40.93,40.81,40.83,75223.0,39.7623,39.8207,39.7039,39.7234,75223.0
2024-04-30 11:40:00,40.83,40.86,40.8,40.84,69403.0,39.7234,39.7526,39.6942,39.7331,69403.0
2024-04-30 11:45:00,40.84,40.89,40.8,40.83,57413.0,39.7331,39.7818,39.6942,39.7234,57413.0
2024-04-30 11:50:00,40.83,40.85,40.67,40.74,155884.0,39.7234,39.7429,39.5677,39.6358,155884.0
2024-04-30 11:55:00,40.73,40.87,40.73,40.86,97872.0,39.6261,39.7623,39.6261,39.7526,97872.0
2024-04-30 12:00:00,40.86,40.93,40.84,40.89,83462.0,39.7526,39.8207,39.7331,39.7818,83462.0
2024-04-30 12:05:00,40.89,40.98,40.87,40.94,53528.0,39.7818,39.8693,39.7623,39.8304,53528.0
2024-04-30 12:10:00,40.94,40.99,40.92,40.94,45875.0,39.8304,39.8791,39.811,39.8304,45875.0
2024-04-30 12:15:00,40.93,40.94,40.88,40.91,47861.0,39.8207,39.8304,39.7721,39.8012,47861.0
2024-04-30 12:20:00,40.91,40.93,40.87,40.87,38831.0,39.8012,39.8207,39.7623,39.7623,38831.0
2024-04-30 12:25:00,40.87,40.92,40.85,40.92,54239.0,39.7623,39.811,39.7429,39.811,54239.0
2024-04-30 12:30:00,40.91,40.92,40.79,40.8,45530.0,39.8012,39.811,39.6845,39.6942,45530.0
2024-04-30 12:35:00,40.8,40.83,40.73,40.74,98539.0,39.6942,39.7234,39.6261,39.6358,98539.0
2024-04-30 12:40:00,40.74,40.81,40.73,40.77,71393.0,39.6358,39.7039,39.6261,39.665,71393.0
2024-04-30 12:45:00,40.77,40.79,40.68,40.7,100848.0,39.665,39.6845,39.5775,39.5969,100848.0
2024-04-30 12:50:00,40.7,40.72,40.68,40.71,60591.0,39.5969,39.6164,39.5775,39.6067,60591.0
2024-04-30 12:55:00,40.71,40.73,40.64,40.68,76469.0,39.6067,39.6261,39.5386,39.5775,76469.0
2024-04-30 13:00:00,40.68,40.8,40.65,40.77,57954.0,39.5775,39.6942,39.5483,39.665,57954.0
2024-04-30 13:05:00,40.77,40.83,40.76,40.83,39422.0,39.665,39.7234,39.6553,39.7234,39422.0
2024-04-30 13:10:00,40.82,40.9,40.81,40.9,51705.0,39.7137,39.7915,39.7039,39.7915,51705.0
2024-04-30 13:15:00,40.9,40.92,40.81,40.81,50124.0,39.7915,39.811,39.7039,39.7039,50124.0
2024-04-30 13:20:00,40.82,40.86,40.8,40.82,60574.0,39.7137,39.7526,39.6942,39.7137,60574.0
2024-04-30 13:25:00,40.82,40.92,40.82,40.91,44033.0,39.7137,39.811,39.7137,39.8012,44033.0
2024-04-30 13:30:00,40.91,40.97,40.91,40.94,63770.0,39.8012,39.8596,39.8012,39.8304,63770.0
2024-04-30 13:35:00,40.94,40.99,40.92,40.95,68849.0,39.8304,39.8791,39.811,39.8402,68849.0
2024-04-30 13:40:00,40.94,40.96,40.9,40.91,59415.0,39.8304,39.8499,39.7915,39.8012,59415.0
2024-04-30 13:45:00,40.91,41.02,40.9,41.01,72732.0,39.8012,39.9083,39.7915,39.8985,72732.0
2024-04-30 13:50:00,41.02,41.05,40.96,40.97,55048.0,39.9083,39.9374,39.8499,39.8596,55048.0
2024-04-30 13:55:00,40.97,41.03,40.95,41.01,51443.0,39.8596,39.918,39.8402,39.8985,51443.0
2024-04-30 14:00:00,41.02,41.02,40.94,41.0,47852.0,39.9083,39.9083,39.8304,39.8888,47852.0
2024-04-30 14:05:00,41.0,41.0,40.92,40.97,25981.0,39.8888,39.8888,39.811,39.8596,25981.0
2024-04-30 14:10:00,40.97,40.99,40.94,40.96,44154.0,39.8596,39.8791,39.8304,39.8499,44154.0
2024-04-30 14:15:00,40.95,40.95,40.9,40.93,42439.0,39.8402,39.8402,39.7915,39.8207,42439.0
2024-04-30 14:20:00,40.93,40.96,40.91,40.91,43086.0,39.8207,39.8499,39.8012,39.8012,43086.0
2024-04-30 14:25:00,40.92,40.93,40.82,40.84,30518.0,39.811,39.8207,39.7137,39.7331,30518.0
2024-04-30 14:30:00,40.84,40.9,40.81,40.89,52325.0,39.7331,39.7915,39.7039,39.7818,52325.0
2024-04-30 14:35:00,40.89,40.9,40.82,40.9,32169.0,39.7818,39.7915,39.7137,39.7915,32169.0
2024-04-30 14:40:00,40.9,40.92,40.84,40.88,39203.0,39.7915,39.811,39.7331,39.7721,39203.0
2024-04-30 14:45:00,40.88,40.9,40.78,40.78,46833.0,39.7721,39.7915,39.6748,39.6748,46833.0
2024-04-30 14:50:00,40.78,40.84,40.76,40.8,66586.0,39.6748,39.7331,39.6553,39.6942,66586.0
2024-04-30 14:55:00,40.8,40.82,40.73,40.73,65760.0,39.6942,39.7137,39.6261,39.6261,65760.0
2024-04-30 15:00:00,40.73,40.85,40.72,40.84,61016.0,39.6261,39.7429,39.6164,39.7331,61016.0
2024-04-30 15:05:00,40.84,40.85,40.73,40.75,53488.0,39.7331,39.7429,39.6261,39.6456,53488.0
2024-04-30 15:10:00,40.74,40.77,40.72,40.76,81830.0,39.6358,39.665,39.6164,39.6553,81830.0
2024-04-30 15:15:00,40.76,40.77,40.65,40.66,72034.0,39.6553,39.665,39.5483,39.558,72034.0
2024-04-30 15:20:00,40.66,40.68,40.6,40.66,104932.0,39.558,39.5775,39.4996,39.558,104932.0
2024-04-30 15:25:00,40.66,40.67,40.61,40.64,57649.0,39.558,39.5677,39.5094,39.5386,57649.0
2024-04-30 15:30:00,40.64,40.66,40.59,40.59,109470.0,39.5386,39.558,39.4899,39.4899,109470.0
2024-04-30 15:35:00,40.6,40.61,40.53,40.59,185830.0,39.4996,39.5094,39.4315,39.4899,185830.0
2024-04-30 15:40:00,40.58,40.64,40.57,40.57,145461.0,39.4802,39.5386,39.4705,39.4705,145461.0
2024-04-30 15:45:00,40.58,40.61,40.53,40.55,310793.0,39.4802,39.5094,39.4315,39.451,310793.0
2024-04-30 15:50:00,40.55,40.61,40.48,40.59,402221.0,39.451,39.5094,39.3829,39.4899,402221.0
2024-04-30 15:55:00,40.59,40.68,40.56,40.64,1222615.0,39.4899,39.5775,39.4607,39.5386,1222615.0
2024-05-01 09:30:00,40.6,41.11,40.54,40.79,398195.0,39.4996,39.9958,39.4413,39.6845,398195.0
2024-05-01 09:35:00,40.76,40.84,40.65,40.7,114397.0,39.6553,39.7331,39.5483,39.5969,114397.0
2024-05-01 09:40:00,40.68,40.81,40.55,40.76,137714.0,39.5775,39.7039,39.451,39.6553,137714.0
2024-05-01 09:45:00,40.76,40.77,40.5,40.52,116929.0,39.6553,39.665,39.4023,39.4218,116929.0
2024-05-01 09:50:00,40.52,40.65,40.48,40.64,64016.0,39.4218,39.5483,39.3829,39.5386,64016.0
2024-05-01 09:55:00,40.65,40.8,40.62,40.73,64406.0,39.5483,39.6942,39.5191,39.6261,64406.0
2024-05-01 10:00:00,40.74,40.95,40.71,40.89,120647.0,39.6358,39.8402,39.6067,39.7818,120647.0
2024-05-01 10:05:00,40.87,41.22,40.86,41.19,300198.0,39.7623,40.1028,39.7526,40.0736,300198.0
2024-05-01 10:10:00,41.19,41.3,41.09,41.27,260231.0,40.0736,40.1807,39.9764,40.1515,260231.0
2024-05-01 10:15:00,41.25,41.32,41.12,41.27,158825.0,40.132,40.2001,40.0055,40.1515,158825.0
2024-05-01 10:20:00,41.27,41.41,41.23,41.28,150674.0,40.1515,40.2877,40.1126,40.1612,150674.0
2024-05-01 10:25:00,41.27,41.48,41.26,41.36,153298.0,40.1515,40.3558,40.1418,40.239,153298.0
2024-05-01 10:30:00,41.35,41.36,41.03,41.07,88440.0,40.2293,40.239,39.918,39.9569,88440.0
2024-05-01 10:35:00,41.07,41.13,41.0,41.12,107793.0,39.9569,40.0153,39.8888,40.0055,107793.0
2024-05-01 10:40:00,41.11,41.11,40.95,41.0,95997.0,39.9958,39.9958,39.8402,39.8888,95997.0
2024-05-01 10:45:00,40.99,41.16,40.98,41.16,136525.0,39.8791,40.0445,39.8693,40.0445,136525.0
2024-05-01 10:50:00,41.16,41.2,41.05,41.18,96621.0,40.0445,40.0834,39.9374,40.0639,96621.0
2024-05-01 10:55:00,41.2,41.2,41.05,41.08,145642.0,40.0834,40.0834,39.9374,39.9666,145642.0
2024-05-01 11:00:00,41.09,41.12,40.96,41.01,107630.0,39.9764,40.0055,39.8499,39.8985,107630.0
2024-05-01 11:05:00,41.01,41.12,41.0,41.09,58860.0,39.8985,40.0055,39.8888,39.9764,58860.0
2024-05-01 11:10:00,41.1,41.17,41.02,41.05,88018.0,39.9861,40.0542,39.9083,39.9374,88018.0
2024-05-01 11:15:00,41.05,41.06,40.9,40.93,58451.0,39.9374,39.9472,39.7915,39.8207,58451.0
2024-05-01 11:20:00,40.93,40.95,40.84,40.95,73291.0,39.8207,39.8402,39.7331,39.8402,73291.0
2024-05-01 11:25:00,40.94,41.04,40.93,41.01,57000.0,39.8304,39.9277,39.8207,39.8985,57000.0
2024-05-01 11:30:00,41.01,41.05,40.95,41.01,70268.0,39.8985,39.9374,39.8402,39.8985,70268.0
2024-05-01 11:35:00,41.01,41.02,40.93,40.94,39005.0,39.8985,39.9083,39.8207,39.8304,39005.0
2024-05-01 11:40:00,40.94,40.95,40.9,40.95,41780.0,39.8304,39.8402,39.7915,39.8402,41780.0
2024-05-01 11:45:00,40.95,40.99,40.87,40.88,47109.0,39.8402,39.8791,39.7623,39.7721,47109.0
2024-05-01 11:50:00,40.87,40.88,40.82,40.85,43534.0,39.7623,39.7721,39.7137,39.7429,43534.0
2024-05-01 11:55:00,40.87,40.94,40.85,40.92,53671.0,39.7623,39.8304,39.7429,39.811,53671.0
2024-05-01 12:00:00,40.91,40.91,40.82,40.84,31832.0,39.8012,39.8012,39.7137,39.7331,31832.0
2024-05-01 12:05:00,40.84,40.87,40.82,40.85,28666.0,39.7331,39.7623,39.7137,39.7429,28666.0
2024-05-01 12:10:00,40.86,40.9,40.84,40.9,25348.0,39.7526,39.7915,39.7331,39.7915,25348.0
2024-05-01 12:15:00,40.9,40.91,40.8,40.8,25437.0,39.7915,39.8012,39.6942,39.6942,25437.0
2024-05-01 12:20:00,40.82,40.82,40.7,40.78,48260.0,39.7137,39.7137,39.5969,39.6748,48260.0
2024-05-01 12:25:00,40.79,40.87,40.77,40.87,59287.0,39.6845,39.7623,39.665,39.7623,59287.0
2024-05-01 12:30:00,40.87,40.88,40.85,40.86,43840.0,39.7623,39.7721,39.7429,39.7526,43840.0
2024-05-01 12:35:00,40.86,40.94,40.86,40.93,46922.0,39.7526,39.8304,39.7526,39.8207,46922.0
2024-05-01 12:40:00,40.93,40.94,40.87,40.91,33284.0,39.8207,39.8304,39.7623,39.8012,33284.0
2024-05-01 12:45:00,40.91,40.95,40.87,40.95,45968.0,39.8012,39.8402,39.7623,39.8402,45968.0
2024-05-01 12:50:00,40.95,40.98,40.92,40.97,26721.0,39.8402,39.8693,39.811,39.8596,26721.0
2024-05-01 12:55:00,40.97,40.98,40.86,40.91,44830.0,39.8596,39.8693,39.7526,39.8012,44830.0
2024-05-01 13:00:00,40.91,40.91,40.85,40.9,37055.0,39.8012,39.8012,39.7429,39.7915,37055.0
2024-05-01 13:05:00,40.89,40.89,40.85,40.88,33525.0,39.7818,39.7818,39.7429,39.7721,33525.0
2024-05-01 13:10:00,40.87,40.88,40.77,40.77,30614.0,39.7623,39.7721,39.665,39.665,30614.0
2024-05-01 13:15:00,40.77,40.82,40.76,40.77,37148.0,39.665,39.7137,39.6553,39.665,37148.0
2024-05-01 13:20:00,40.77,40.78,40.68,40.71,80560.0,39.665,39.6748,39.5775,39.6067,80560.0
2024-05-01 13:25:00,40.71,40.73,40.7,40.72,45826.0,39.6067,39.6261,39.5969,39.6164,45826.0
2024-05-01 13:30:00,40.72,40.73,40.66,40.72,42916.0,39.6164,39.6261,39.558,39.6164,42916.0
2024-05-01 13:35:00,40.72,40.78,40.71,40.77,69027.0,39.6164,39.6748,39.6067,39.665,69027.0
2024-05-01 13:40:00,40.77,40.78,40.61,40.63,113547.0,39.665,39.6748,39.5094,39.5288,113547.0
2024-05-01 13:45:00,40.63,40.68,40.62,40.68,48933.0,39.5288,39.5775,39.5191,39.5775,48933.0
2024-05-01 13:50:00,40.68,40.69,40.66,40.66,34376.0,39.5775,39.5872,39.558,39.558,34376.0
2024-05-01 13:55:00,40.67,40.69,40.62,40.68,35214.0,39.5677,39.5872,39.5191,39.5775,35214.0
2024-05-01 14:00:00,40.68,41.03,40.58,40.97,264811.0,39.5775,39.918,39.4802,39.8596,264811.0
2024-05-01 14:05:00,40.98,41.05,40.79,40.81,159205.0,39.8693,39.9374,39.6845,39.7039,159205.0
2024-05-01 14:10:00,40.81,41.01,40.81,40.96,79185.0,39.7039,39.8985,39.7039,39.8499,79185.0
2024-05-01 14:15:00,40.96,41.1,40.95,41.07,93878.0,39.8499,39.9861,39.8402,39.9569,93878.0
2024-05-01 14:20:00,41.06,41.09,40.96,41.02,65535.0,39.9472,39.9764,39.8499,39.9083,65535.0
2024-05-01 14:25:00,41.02,41.17,40.97,41.16,93434.0,39.9083,40.0542,39.8596,40.0445,93434.0
2024-05-01 14:30:00,41.17,41.23,40.83,41.19,193863.0,40.0542,40.1126,39.7234,40.0736,193863.0
2024-05-01 14:35:00,41.18,41.45,40.92,41.33,169059.0,40.0639,40.3266,39.811,40.2099,169059.0
2024-05-01 14:40:00,41.34,41.6,41.29,41.59,197459.0,40.2196,40.4725,40.1709,40.4628,197459.0
2024-05-01 14:45:00,41.59,41.68,41.38,41.64,227675.0,40.4628,40.5504,40.2585,40.5115,227675.0
2024-05-01 14:50:00,41.66,41.78,41.55,41.68,160897.0,40.5309,40.6477,40.4239,40.5504,160897.0
2024-05-01 14:55:00,41.69,41.72,41.56,41.6,99063.0,40.5601,40.5893,40.4336,40.4725,99063.0
2024-05-01 15:00:00,41.62,41.73,41.49,41.51,96653.0,40.492,40.599,40.3655,40.385,96653.0
2024-05-01 15:05:00,41.51,41.52,41.39,41.4,121967.0,40.385,40.3947,40.2682,40.278,121967.0
2024-05-01 15:10:00,41.41,41.42,41.25,41.34,87164.0,40.2877,40.2974,40.132,40.2196,87164.0
2024-05-01 15:15:00,41.35,41.44,41.25,41.26,78339.0,40.2293,40.3169,40.132,40.1418,78339.0
2024-05-01 15:20:00,41.26,41.26,41.05,41.22,122625.0,40.1418,40.1418,39.9374,40.1028,122625.0
2024-05-01 15:25:00,41.21,41.32,41.17,41.2,74340.0,40.0931,40.2001,40.0542,40.0834,74340.0
2024-05-01 15:30:00,41.2,41.22,41.03,41.04,88333.0,40.0834,40.1028,39.918,39.9277,88333.0
2024-05-01 15:35:00,41.04,41.05,40.9,40.93,96040.0,39.9277,39.9374,39.7915,39.8207,96040.0
2024-05-01 15:40:00,40.93,40.97,40.79,40.88,177401.0,39.8207,39.8596,39.6845,39.7721,177401.0
2024-05-01 15:45:00,40.89,40.89,40.71,40.8,308384.0,39.7818,39.7818,39.6067,39.6942,308384.0
2024-05-01 15:50:00,40.8,40.8,40.63,40.63,373194.0,39.6942,39.6942,39.5288,39.5288,373194.0
2024-05-01 15:55:00,40.63,40.66,40.56,40.58,748626.0,39.5288,39.558,39.4607,39.4802,748626.0
2024-05-02 09:30:00,40.42,40.91,40.42,40.53,532395.0,39.3245,39.8012,39.3245,39.4315,532395.0
2024-05-02 09:35:00,40.52,40.78,40.52,40.76,165630.0,39.4218,39.6748,39.4218,39.6553,165630.0
2024-05-02 09:40:00,40.76,40.76,40.47,40.52,193721.0,39.6553,39.6553,39.3732,39.4218,193721.0
2024-05-02 09:45:00,40.52,40.55,40.35,40.4,214421.0,39.4218,39.451,39.2564,39.3051,214421.0
2024-05-02 09:50:00,40.39,40.49,40.32,40.49,97969.0,39.2953,39.3926,39.2272,39.3926,97969.0
2024-05-02 09:55:00,40.49,40.49,40.4,40.43,58274.0,39.3926,39.3926,39.3051,39.3342,58274.0
2024-05-02 10:00:00,40.44,40.52,40.35,40.47,85583.0,39.344,39.4218,39.2564,39.3732,85583.0
2024-05-02 10:05:00,40.48,40.65,40.47,40.54,63096.0,39.3829,39.5483,39.3732,39.4413,63096.0
2024-05-02 10:10:00,40.54,40.65,40.49,40.61,76617.0,39.4413,39.5483,39.3926,39.5094,76617.0
2024-05-02 10:15:00,40.62,40.69,40.57,40.65,113757.0,39.5191,39.5872,39.4705,39.5483,113757.0
2024-05-02 10:20:00,40.66,40.81,40.63,40.73,81076.0,39.558,39.7039,39.5288,39.6261,81076.0
2024-05-02 10:25:00,40.73,40.77,40.66,40.75,49707.0,39.6261,39.665,39.558,39.6456,49707.0
2024-05-02 10:30:00,40.76,40.85,40.72,40.77,109802.0,39.6553,39.7429,39.6164,39.665,109802.0
2024-05-02 10:35:00,40.77,40.82,40.67,40.68,67181.0,39.665,39.7137,39.5677,39.5775,67181.0
2024-05-02 10:40:00,40.68,40.81,40.63,40.77,108692.0,39.5775,39.7039,39.5288,39.665,108692.0
2024-05-02 10:45:00,40.77,40.94,40.76,40.82,120271.0,39.665,39.8304,39.6553,39.7137,120271.0
2024-05-02 10:50:00,40.82,40.88,40.76,40.88,123768.0,39.7137,39.7721,39.6553,39.7721,123768.0
2024-05-02 10:55:00,40.87,41.01,40.82,41.01,99789.0,39.7623,39.8985,39.7137,39.8985,99789.0
2024-05-02 11:00:00,41.02,41.1,40.99,41.01,82891.0,39.9083,39.9861,39.8791,39.8985,82891.0
2024-05-02 11:05:00,41.01,41.05,40.96,41.04,37221.0,39.8985,39.9374,39.8499,39.9277,37221.0
2024-05-02 11:10:00,41.04,41.1,41.02,41.04,85604.0,39.9277,39.9861,39.9083,39.9277,85604.0
2024-05-02 11:15:00,41.02,41.13,41.0,41.02,48328.0,39.9083,40.0153,39.8888,39.9083,48328.0
2024-05-02 11:20:00,41.0,41.05,40.91,40.92,59418.0,39.8888,39.9374,39.8012,39.811,59418.0
2024-05-02 11:25:00,40.92,40.97,40.89,40.93,40260.0,39.811,39.8596,39.7818,39.8207,40260.0
2024-05-02 11:30:00,40.93,40.99,40.9,40.96,64060.0,39.8207,39.8791,39.7915,39.8499,64060.0
2024-05-02 11:35:00,40.98,41.09,40.93,41.08,61170.0,39.8693,39.9764,39.8207,39.9666,61170.0
2024-05-02 11:40:00,41.09,41.15,41.06,41.14,35119.0,39.9764,40.0347,39.9472,40.025,35119.0
2024-05-02 11:45:00,41.15,41.17,41.03,41.03,48410.0,40.0347,40.0542,39.918,39.918,48410.0
2024-05-02 11:50:00,41.03,41.05,40.97,40.98,70144.0,39.918,39.9374,39.8596,39.8693,70144.0
2024-05-02 11:55:00,40.97,41.08,40.94,41.07,54702.0,39.8596,39.9666,39.8304,39.9569,54702.0
2024-05-02 12:00:00,41.05,41.08,41.0,41.03,32795.0,39.9374,39.9666,39.8888,39.918,32795.0
2024-05-02 12:05:00,41.02,41.06,40.99,41.0,24739.0,39.9083,39.9472,39.8791,39.8888,24739.0
2024-05-02 12:10:00,41.0,41.01,40.88,40.9,39720.0,39.8888,39.8985,39.7721,39.7915,39720.0
2024-05-02 12:15:00,40.91,40.92,40.82,40.86,43205.0,39.8012,39.811,39.7137,39.7526,43205.0
2024-05-02 12:20:00,40.86,40.93,40.84,40.88,32792.0,39.7526,39.8207,39.7331,39.7721,32792.0
2024-05-02 12:25:00,40.88,40.88,40.81,40.84,39072.0,39.7721,39.7721,39.7039,39.7331,39072.0
2024-05-02 12:30:00,40.83,40.89,40.81,40.88,51043.0,39.7234,39.7818,39.7039,39.7721,51043.0
2024-05-02 12:35:00,40.87,40.9,40.85,40.88,30525.0,39.7623,39.7915,39.7429,39.7721,30525.0
2024-05-02 12:40:00,40.88,40.93,40.88,40.91,24370.0,39.7721,39.8207,39.7721,39.8012,24370.0
2024-05-02 12:45:00,40.92,40.94,40.89,40.91,21983.0,39.811,39.8304,39.7818,39.8012,21983.0
2024-05-02 12:50:00,40.91,40.94,40.88,40.88,25244.0,39.8012,39.8304,39.7721,39.7721,25244.0
2024-05-02 12:55:00,40.88,40.9,40.82,40.9,36673.0,39.7721,39.7915,39.7137,39.7915,36673.0
2024-05-02 13:00:00,40.91,40.95,40.9,40.93,40055.0,39.8012,39.8402,39.7915,39.8207,40055.0
2024-05-02 13:05:00,40.93,41.0,40.93,40.96,27464.0,39.8207,39.8888,39.8207,39.8499,27464.0
2024-05-02 13:10:00,40.96,41.0,40.95,40.98,35920.0,39.8499,39.8888,39.8402,39.8693,35920.0
2024-05-02 13:15:00,40.98,41.0,40.87,40.9,40594.0,39.8693,39.8888,39.7623,39.7915,40594.0
2024-05-02 13:20:00,40.91,40.95,40.9,40.94,25665.0,39.8012,39.8402,39.7915,39.8304,25665.0
2024-05-02 13:25:00,40.96,40.99,40.95,40.97,38269.0,39.8499,39.8791,39.8402,39.8596,38269.0
2024-05-02 13:30:00,40.97,40.98,40.94,40.96,53716.0,39.8596,39.8693,39.8304,39.8499,53716.0
2024-05-02 13:35:00,40.97,41.03,40.92,41.03,67316.0,39.8596,39.918,39.811,39.918,67316.0
2024-05-02 13:40:00,41.03,41.12,41.03,41.12,41507.0,39.918,40.0055,39.918,40.0055,41507.0
2024-05-02 13:45:00,41.12,41.19,41.09,41.16,68375.0,40.0055,40.0736,39.9764,40.0445,68375.0
2024-05-02 13:50:00,41.16,41.2,41.12,41.15,48456.0,40.0445,40.0834,40.0055,40.0347,48456.0
2024-05-02 13:55:00,41.15,41.19,41.11,41.15,35599.0,40.0347,40.0736,39.9958,40.0347,35599.0
2024-05-02 14:00:00,41.15,41.2,41.13,41.2,40349.0,40.0347,40.0834,40.0153,40.0834,40349.0
2024-05-02 14:05:00,41.2,41.24,41.18,41.23,76692.0,40.0834,40.1223,40.0639,40.1126,76692.0
2024-05-02 14:10:00,41.23,41.25,41.17,41.18,50184.0,40.1126,40.132,40.0542,40.0639,50184.0
2024-05-02 14:15:00,41.17,41.17,41.11,41.14,31505.0,40.0542,40.0542,39.9958,40.025,31505.0
2024-05-02 14:20:00,41.13,41.16,41.11,41.15,42672.0,40.0153,40.0445,39.9958,40.0347,42672.0
2024-05-02 14:25:00,41.14,41.19,41.14,41.19,24675.0,40.025,40.0736,40.025,40.0736,24675.0
2024-05-02 14:30:00,41.19,41.2,41.15,41.17,26846.0,40.0736,40.0834,40.0347,40.0542,26846.0
2024-05-02 14:35:00,41.17,41.19,41.12,41.17,41016.0,40.0542,40.0736,40.0055,40.0542,41016.0
2024-05-02 14:40:00,41.17,41.2,41.15,41.16,29588.0,40.0542,40.0834,40.0347,40.0445,29588.0
2024-05-02 14:45:00,41.16,41.26,41.14,41.26,48512.0,40.0445,40.1418,40.025,40.1418,48512.0
2024-05-02 14:50:00,41.26,41.29,41.22,41.23,63811.0,40.1418,40.1709,40.1028,40.1126,63811.0
2024-05-02 14:55:00,41.24,41.37,41.24,41.28,66712.0,40.1223,40.2488,40.1223,40.1612,66712.0
2024-05-02 15:00:00,41.28,41.29,41.16,41.18,38644.0,40.1612,40.1709,40.0445,40.0639,38644.0
2024-05-02 15:05:00,41.18,41.19,41.15,41.19,62643.0,40.0639,40.0736,40.0347,40.0736,62643.0
2024-05-02 15:10:00,41.19,41.22,41.18,41.2,57077.0,40.0736,40.1028,40.0639,40.0834,57077.0
2024-05-02 15:15:00,41.2,41.25,41.15,41.18,49824.0,40.0834,40.132,40.0347,40.0639,49824.0
2024-05-02 15:20:00,41.18,41.21,41.17,41.18,42814.0,40.0639,40.0931,40.0542,40.0639,42814.0
2024-05-02 15:25:00,41.17,41.22,41.16,41.19,45997.0,40.0542,40.1028,40.0445,40.0736,45997.0
2024-05-02 15:30:00,41.19,41.19,41.08,41.16,72445.0,40.0736,40.0736,39.9666,40.0445,72445.0
2024-05-02 15:35:00,41.16,41.17,41.08,41.13,84715.0,40.0445,40.0542,39.9666,40.0153,84715.0
2024-05-02 15:40:00,41.13,41.13,41.03,41.04,70133.0,40.0153,40.0153,39.918,39.9277,70133.0
2024-05-02 15:45:00,41.04,41.08,41.03,41.05,118714.0,39.9277,39.9666,39.918,39.9374,118714.0
2024-05-02 15:50:00,41.05,41.12,41.03,41.09,210844.0,39.9374,40.0055,39.918,39.9764,210844.0
2024-05-02 15:55:00,41.09,41.1,41.02,41.06,422480.0,39.9764,39.9861,39.9083,39.9472,422480.0
2024-05-03 09:30:00,41.25,41.46,40.76,40.76,348424.0,40.132,40.3363,39.6553,39.6553,348424.0
2024-05-03 09:35:00,40.74,40.87,40.65,40.79,184646.0,39.6358,39.7623,39.5483,39.6845,184646.0
2024-05-03 09:40:00,40.8,40.94,40.72,40.78,99868.0,39.6942,39.8304,39.6164,39.6748,99868.0
2024-05-03 09:45:00,40.79,40.97,40.63,40.94,112169.0,39.6845,39.8596,39.5288,39.8304,112169.0
2024-05-03 09:50:00,40.94,41.15,40.88,41.14,57623.0,39.8304,40.0347,39.7721,40.025,57623.0
2024-05-03 09:55:00,41.14,41.22,41.06,41.08,82459.0,40.025,40.1028,39.9472,39.9666,82459.0
2024-05-03 10:00:00,41.11,41.31,40.89,41.01,251864.0,39.9958,40.1904,39.7818,39.8985,251864.0
2024-05-03 10:05:00,41.0,41.09,40.9,40.96,97799.0,39.8888,39.9764,39.7915,39.8499,97799.0
2024-05-03 10:10:00,40.96,41.04,40.82,40.88,82823.0,39.8499,39.9277,39.7137,39.7721,82823.0
2024-05-03 10:15:00,40.91,40.95,40.83,40.86,81988.0,39.8012,39.8402,39.7234,39.7526,81988.0
2024-05-03 10:20:00,40.86,40.93,40.82,40.85,131481.0,39.7526,39.8207,39.7137,39.7429,131481.0
2024-05-03 10:25:00,40.84,40.84,40.68,40.77,125306.0,39.7331,39.7331,39.5775,39.665,125306.0
2024-05-03 10:30:00,40.77,40.86,40.71,40.73,77673.0,39.665,39.7526,39.6067,39.6261,77673.0
2024-05-03 10:35:00,40.73,40.86,40.7,40.83,95052.0,39.6261,39.7526,39.5969,39.7234,95052.0
2024-05-03 10:40:00,40.84,40.85,40.72,40.8,64863.0,39.7331,39.7429,39.6164,39.6942,64863.0
2024-05-03 10:45:00,40.81,40.9,40.79,40.87,90716.0,39.7039,39.7915,39.6845,39.7623,90716.0
2024-05-03 10:50:00,40.86,40.91,40.83,40.86,50444.0,39.7526,39.8012,39.7234,39.7526,50444.0
2024-05-03 10:55:00,40.87,40.94,40.81,40.82,44682.0,39.7623,39.8304,39.7039,39.7137,44682.0
2024-05-03 11:00:00,40.83,40.89,40.75,40.79,34066.0,39.7234,39.7818,39.6456,39.6845,34066.0
2024-05-03 11:05:00,40.79,40.84,40.67,40.67,38786.0,39.6845,39.7331,39.5677,39.5677,38786.0
2024-05-03 11:10:00,40.68,40.76,40.63,40.75,127563.0,39.5775,39.6553,39.5288,39.6456,127563.0
2024-05-03 11:15:00,40.74,40.8,40.73,40.79,41818.0,39.6358,39.6942,39.6261,39.6845,41818.0
2024-05-03 11:20:00,40.79,40.81,40.74,40.75,32525.0,39.6845,39.7039,39.6358,39.6456,32525.0
2024-05-03 11:25:00,40.76,40.77,40.69,40.72,48292.0,39.6553,39.665,39.5872,39.6164,48292.0
2024-05-03 11:30:00,40.73,40.75,40.71,40.73,28826.0,39.6261,39.6456,39.6067,39.6261,28826.0
2024-05-03 11:35:00,40.74,40.85,40.73,40.84,49522.0,39.6358,39.7429,39.6261,39.7331,49522.0
2024-05-03 11:40:00,40.85,40.9,40.83,40.84,33525.0,39.7429,39.7915,39.7234,39.7331,33525.0
2024-05-03 11:45:00,40.84,40.88,40.82,40.85,27256.0,39.7331,39.7721,39.7137,39.7429,27256.0
2024-05-03 11:50:00,40.86,40.87,40.76,40.8,59858.0,39.7526,39.7623,39.6553,39.6942,59858.0
2024-05-03 11:55:00,40.82,40.84,40.76,40.78,111096.0,39.7137,39.7331,39.6553,39.6748,111096.0
2024-05-03 12:00:00,40.77,40.81,40.76,40.8,22126.0,39.665,39.7039,39.6553,39.6942,22126.0
2024-05-03 12:05:00,40.79,40.81,40.77,40.8,35781.0,39.6845,39.7039,39.665,39.6942,35781.0
2024-05-03 12:10:00,40.81,40.86,40.8,40.83,28822.0,39.7039,39.7526,39.6942,39.7234,28822.0
2024-05-03 12:15:00,40.82,40.86,40.8,40.83,28577.0,39.7137,39.7526,39.6942,39.7234,28577.0
2024-05-03 12:20:00,40.83,40.9,40.8,40.86,40166.0,39.7234,39.7915,39.6942,39.7526,40166.0
2024-05-03 12:25:00,40.85,40.9,40.84,40.87,31266.0,39.7429,39.7915,39.7331,39.7623,31266.0
2024-05-03 12:30:00,40.87,40.92,40.86,40.9,27617.0,39.7623,39.811,39.7526,39.7915,27617.0
2024-05-03 12:35:00,40.91,40.96,40.9,40.92,29780.0,39.8012,39.8499,39.7915,39.811,29780.0
2024-05-03 12:40:00,40.93,40.93,40.8,40.8,86067.0,39.8207,39.8207,39.6942,39.6942,86067.0
2024-05-03 12:45:00,40.81,40.82,40.77,40.8,28288.0,39.7039,39.7137,39.665,39.6942,28288.0
2024-05-03 12:50:00,40.8,40.87,40.78,40.84,50092.0,39.6942,39.7623,39.6748,39.7331,50092.0
2024-05-03 12:55:00,40.84,40.89,40.83,40.88,37620.0,39.7331,39.7818,39.7234,39.7721,37620.0
2024-05-03 13:00:00,40.88,40.91,40.86,40.91,20003.0,39.7721,39.8012,39.7526,39.8012,20003.0
2024-05-03 13:05:00,40.9,40.91,40.83,40.84,29854.0,39.7915,39.8012,39.7234,39.7331,29854.0
2024-05-03 13:10:00,40.84,40.86,40.77,40.81,30128.0,39.7331,39.7526,39.665,39.7039,30128.0
2024-05-03 13:15:00,40.81,40.82,40.73,40.73,30891.0,39.7039,39.7137,39.6261,39.6261,30891.0
2024-05-03 13:20:00,40.73,40.73,40.67,40.72,30377.0,39.6261,39.6261,39.5677,39.6164,30377.0
2024-05-03 13:25:00,40.72,40.78,40.71,40.75,27519.0,39.6164,39.6748,39.6067,39.6456,27519.0
2024-05-03 13:30:00,40.74,40.8,40.74,40.8,25132.0,39.6358,39.6942,39.6358,39.6942,25132.0
2024-05-03 13:35:00,40.8,40.84,40.79,40.83,20835.0,39.6942,39.7331,39.6845,39.7234,20835.0
2024-05-03 13:40:00,40.83,40.85,40.79,40.8,35366.0,39.7234,39.7429,39.6845,39.6942,35366.0
2024-05-03 13:45:00,40.8,40.85,40.8,40.82,21591.0,39.6942,39.7429,39.6942,39.7137,21591.0
2024-05-03 13:50:00,40.81,40.84,40.8,40.83,21788.0,39.7039,39.7331,39.6942,39.7234,21788.0
2024-05-03 13:55:00,40.82,40.86,40.8,40.81,22919.0,39.7137,39.7526,39.6942,39.7039,22919.0
2024-05-03 14:00:00,40.81,40.85,40.79,40.8,22438.0,39.7039,39.7429,39.6845,39.6942,22438.0
2024-05-03 14:05:00,40.79,40.84,40.79,40.82,27590.0,39.6845,39.7331,39.6845,39.7137,27590.0
2024-05-03 14:10:00,40.83,40.86,40.8,40.83,33367.0,39.7234,39.7526,39.6942,39.7234,33367.0
2024-05-03 14:15:00,40.82,40.84,40.8,40.84,24282.0,39.7137,39.7331,39.6942,39.7331,24282.0
2024-05-03 14:20:00,40.83,40.85,40.82,40.84,27030.0,39.7234,39.7429,39.7137,39.7331,27030.0
2024-05-03 14:25:00,40.84,40.85,40.81,40.81,48682.0,39.7331,39.7429,39.7039,39.7039,48682.0
2024-05-03 14:30:00,40.81,40.85,40.77,40.77,35466.0,39.7039,39.7429,39.665,39.665,35466.0
2024-05-03 14:35:00,40.77,40.81,40.7,40.72,44057.0,39.665,39.7039,39.5969,39.6164,44057.0
2024-05-03 14:40:00,40.72,40.81,40.69,40.75,73387.0,39.6164,39.7039,39.5872,39.6456,73387.0
2024-05-03 14:45:00,40.75,40.76,40.72,40.73,25480.0,39.6456,39.6553,39.6164,39.6261,25480.0
2024-05-03 14:50:00,40.72,40.76,40.7,40.74,45531.0,39.6164,39.6553,39.5969,39.6358,45531.0
2024-05-03 14:55:00,40.75,40.79,40.73,40.75,36604.0,39.6456,39.6845,39.6261,39.6456,36604.0
2024-05-03 15:00:00,40.75,40.78,40.73,40.76,49071.0,39.6456,39.6748,39.6261,39.6553,49071.0
2024-05-03 15:05:00,40.76,40.8,40.75,40.77,37370.0,39.6553,39.6942,39.6456,39.665,37370.0
2024-05-03 15:10:00,40.76,40.8,40.73,40.73,42285.0,39.6553,39.6942,39.6261,39.6261,42285.0
2024-05-03 15:15:00,40.73,40.74,40.69,40.74,86157.0,39.6261,39.6358,39.5872,39.6358,86157.0
2024-05-03 15:20:00,40.74,40.75,40.68,40.69,62516.0,39.6358,39.6456,39.5775,39.5872,62516.0
2024-05-03 15:25:00,40.69,40.7,40.66,40.68,60335.0,39.5872,39.5969,39.558,39.5775,60335.0
2024-05-03 15:30:00,40.68,40.69,40.63,40.65,91707.0,39.5775,39.5872,39.5288,39.5483,91707.0
2024-05-03 15:35:00,40.65,40.68,40.63,40.65,81096.0,39.5483,39.5775,39.5288,39.5483,81096.0
2024-05-03 15:40:00,40.65,40.66,40.6,40.63,98036.0,39.5483,39.558,39.4996,39.5288,98036.0
2024-05-03 15:45:00,40.63,40.68,40.61,40.64,113862.0,39.5288,39.5775,39.5094,39.5386,113862.0
2024-05-03 15:50:00,40.63,40.73,40.61,40.73,218711.0,39.5288,39.6261,39.5094,39.6261,218711.0
2024-05-03 15:55:00,40.73,40.76,40.65,40.65,506288.0,39.6261,39.6553,39.5483,39.5483,506288.0
2024-05-06 09:30:00,41.38,41.84,41.3,41.46,416999.0,40.2585,40.706,40.1807,40.3363,416999.0
2024-05-06 09:35:00,41.45,41.55,41.31,41.5,141272.0,40.3266,40.4239,40.1904,40.3752,141272.0
2024-05-06 09:40:00,41.51,41.69,41.51,41.63,78747.0,40.385,40.5601,40.385,40.5017,78747.0
2024-05-06 09:45:00,41.62,41.68,41.42,41.45,94226.0,40.492,40.5504,40.2974,40.3266,94226.0
2024-05-06 09:50:00,41.45,41.5,41.37,41.49,71580.0,40.3266,40.3752,40.2488,40.3655,71580.0
2024-05-06 09:55:00,41.49,41.62,41.49,41.61,103883.0,40.3655,40.492,40.3655,40.4823,103883.0
2024-05-06 10:00:00,41.62,41.65,41.51,41.59,135936.0,40.492,40.5212,40.385,40.4628,135936.0
2024-05-06 10:05:00,41.6,41.67,41.59,41.65,33971.0,40.4725,40.5406,40.4628,40.5212,33971.0
2024-05-06 10:10:00,41.66,41.66,41.56,41.63,40982.0,40.5309,40.5309,40.4336,40.5017,40982.0
2024-05-06 10:15:00,41.64,41.64,41.52,41.54,57151.0,40.5115,40.5115,40.3947,40.4142,57151.0
2024-05-06 10:20:00,41.54,41.58,41.5,41.56,26655.0,40.4142,40.4531,40.3752,40.4336,26655.0
2024-05-06 10:25:00,41.55,41.56,41.41,41.47,59000.0,40.4239,40.4336,40.2877,40.3461,59000.0
2024-05-06 10:30:00,41.47,41.47,41.36,41.38,36750.0,40.3461,40.3461,40.239,40.2585,36750.0
2024-05-06 10:35:00,41.39,41.41,41.31,41.36,39583.0,40.2682,40.2877,40.1904,40.239,39583.0
2024-05-06 10:40:00,41.36,41.4,41.31,41.35,50713.0,40.239,40.278,40.1904,40.2293,50713.0
2024-05-06 10:45:00,41.34,41.4,41.33,41.38,53357.0,40.2196,40.278,40.2099,40.2585,53357.0
2024-05-06 10:50:00,41.38,41.44,41.34,41.38,83202.0,40.2585,40.3169,40.2196,40.2585,83202.0
2024-05-06 10:55:00,41.38,41.41,41.31,41.34,115803.0,40.2585,40.2877,40.1904,40.2196,115803.0
2024-05-06 11:00:00,41.33,41.36,41.22,41.31,58038.0,40.2099,40.239,40.1028,40.1904,58038.0
2024-05-06 11:05:00,41.3,41.38,41.27,41.38,28466.0,40.1807,40.2585,40.1515,40.2585,28466.0
2024-05-06 11:10:00,41.37,41.43,41.36,41.41,51111.0,40.2488,40.3071,40.239,40.2877,51111.0
2024-05-06 11:15:00,41.41,41.43,41.32,41.33,46233.0,40.2877,40.3071,40.2001,40.2099,46233.0
2024-05-06 11:20:00,41.33,41.35,41.26,41.28,50021.0,40.2099,40.2293,40.1418,40.1612,50021.0
2024-05-06 11:25:00,41.29,41.3,41.19,41.28,108557.0,40.1709,40.1807,40.0736,40.1612,108557.0
2024-05-06 11:30:00,41.28,41.35,41.26,41.34,55806.0,40.1612,40.2293,40.1418,40.2196,55806.0
2024-05-06 11:35:00,41.33,41.4,41.33,41.37,39405.0,40.2099,40.278,40.2099,40.2488,39405.0
2024-05-06 11:40:00,41.37,41.41,41.34,41.38,34917.0,40.2488,40.2877,40.2196,40.2585,34917.0
2024-05-06 11:45:00,41.37,41.41,41.31,41.38,55678.0,40.2488,40.2877,40.1904,40.2585,55678.0
2024-05-06 11:50:00,41.38,41.44,41.36,41.39,44806.0,40.2585,40.3169,40.239,40.2682,44806.0
2024-05-06 11:55:00,41.39,41.45,41.38,41.4,48222.0,40.2682,40.3266,40.2585,40.278,48222.0
2024-05-06 12:00:00,41.4,41.43,41.36,41.38,22415.0,40.278,40.3071,40.239,40.2585,22415.0
2024-05-06 12:05:00,41.38,41.42,41.37,41.4,36367.0,40.2585,40.2974,40.2488,40.278,36367.0
2024-05-06 12:10:00,41.4,41.43,41.39,41.43,44284.0,40.278,40.3071,40.2682,40.3071,44284.0
2024-05-06 12:15:00,41.43,41.46,41.4,41.41,37948.0,40.3071,40.3363,40.278,40.2877,37948.0
2024-05-06 12:20:00,41.42,41.5,41.42,41.47,53859.0,40.2974,40.3752,40.2974,40.3461,53859.0
2024-05-06 12:25:00,41.47,41.49,41.42,41.44,16633.0,40.3461,40.3655,40.2974,40.3169,16633.0
2024-05-06 12:30:00,41.44,41.46,41.3,41.33,149284.0,40.3169,40.3363,40.1807,40.2099,149284.0
2024-05-06 12:35:00,41.31,41.4,41.3,41.35,46361.0,40.1904,40.278,40.1807,40.2293,46361.0
2024-05-06 12:40:00,41.34,41.44,41.33,41.42,28135.0,40.2196,40.3169,40.2099,40.2974,28135.0
2024-05-06 12:45:00,41.41,41.47,41.4,41.44,59647.0,40.2877,40.3461,40.278,40.3169,59647.0
2024-05-06 12:50:00,41.44,41.46,41.41,41.44,41679.0,40.3169,40.3363,40.2877,40.3169,41679.0
2024-05-06 12:55:00,41.45,41.45,41.27,41.3,197501.0,40.3266,40.3266,40.1515,40.1807,197501.0
2024-05-06 13:00:00,41.29,41.31,41.26,41.28,60865.0,40.1709,40.1904,40.1418,40.1612,60865.0
2024-05-06 13:05:00,41.29,41.3,41.22,41.22,77494.0,40.1709,40.1807,40.1028,40.1028,77494.0
2024-05-06 13:10:00,41.23,41.23,41.15,41.17,72070.0,40.1126,40.1126,40.0347,40.0542,72070.0
2024-05-06 13:15:00,41.18,41.2,41.13,41.14,43202.0,40.0639,40.0834,40.0153,40.025,43202.0
2024-05-06 13:20:00,41.13,41.18,41.11,41.16,37458.0,40.0153,40.0639,39.9958,40.0445,37458.0
2024-05-06 13:25:00,41.14,41.14,41.09,41.1,38985.0,40.025,40.025,39.9764,39.9861,38985.0
2024-05-06 13:30:00,41.09,41.19,41.08,41.16,45349.0,39.9764,40.0736,39.9666,40.0445,45349.0
2024-05-06 13:35:00,41.17,41.22,41.16,41.21,33283.0,40.0542,40.1028,40.0445,40.0931,33283.0
2024-05-06 13:40:00,41.21,41.21,41.17,41.17,26219.0,40.0931,40.0931,40.0542,40.0542,26219.0
2024-05-06 13:45:00,41.17,41.21,41.15,41.18,38089.0,40.0542,40.0931,40.0347,40.0639,38089.0
2024-05-06 13:50:00,41.2,41.28,41.19,41.26,44280.0,40.0834,40.1612,40.0736,40.1418,44280.0
2024-05-06 13:55:00,41.27,41.29,41.24,41.24,19040.0,40.1515,40.1709,40.1223,40.1223,19040.0
2024-05-06 14:00:00,41.23,41.25,41.15,41.19,38921.0,40.1126,40.132,40.0347,40.0736,38921.0
2024-05-06 14:05:00,41.18,41.29,41.17,41.27,59888.0,40.0639,40.1709,40.0542,40.1515,59888.0
2024-05-06 14:10:00,41.27,41.28,41.26,41.27,43011.0,40.1515,40.1612,40.1418,40.1515,43011.0
2024-05-06 14:15:00,41.27,41.29,41.25,41.27,34605.0,40.1515,40.1709,40.132,40.1515,34605.0
2024-05-06 14:20:00,41.27,41.34,41.25,41.33,63053.0,40.1515,40.2196,40.132,40.2099,63053.0
2024-05-06 14:25:00,41.32,41.4,41.32,41.38,44718.0,40.2001,40.278,40.2001,40.2585,44718.0
2024-05-06 14:30:00,41.38,41.39,41.33,41.36,37311.0,40.2585,40.2682,40.2099,40.239,37311.0
2024-05-06 14:35:00,41.36,41.36,41.28,41.28,44639.0,40.239,40.239,40.1612,40.1612,44639.0
2024-05-06 14:40:00,41.29,41.32,41.28,41.3,51142.0,40.1709,40.2001,40.1612,40.1807,51142.0
2024-05-06 14:45:00,41.3,41.34,41.26,41.32,46173.0,40.1807,40.2196,40.1418,40.2001,46173.0
2024-05-06 14:50:00,41.31,41.35,41.29,41.32,64736.0,40.1904,40.2293,40.1709,40.2001,64736.0
2024-05-06 14:55:00,41.33,41.34,41.31,41.32,30521.0,40.2099,40.2196,40.1904,40.2001,30521.0
2024-05-06 15:00:00,41.32,41.33,41.29,41.32,41641.0,40.2001,40.2099,40.1709,40.2001,41641.0
2024-05-06 15:05:00,41.32,41.34,41.31,41.32,41257.0,40.2001,40.2196,40.1904,40.2001,41257.0
2024-05-06 15:10:00,41.32,41.33,41.28,41.3,74789.0,40.2001,40.2099,40.1612,40.1807,74789.0
2024-05-06 15:15:00,41.3,41.32,41.26,41.27,75326.0,40.1807,40.2001,40.1418,40.1515,75326.0
2024-05-06 15:20:00,41.27,41.29,41.22,41.26,75773.0,40.1515,40.1709,40.1028,40.1418,75773.0
2024-05-06 15:25:00,41.25,41.27,41.19,41.23,54935.0,40.132,40.1515,40.0736,40.1126,54935.0
2024-05-06 15:30:00,41.23,41.25,41.2,41.23,65438.0,40.1126,40.132,40.0834,40.1126,65438.0
2024-05-06 15:35:00,41.24,41.26,41.22,41.22,76357.0,40.1223,40.1418,40.1028,40.1028,76357.0
2024-05-06 15:40:00,41.22,41.24,41.2,41.2,145088.0,40.1028,40.1223,40.0834,40.0834,145088.0
2024-05-06 15:45:00,41.21,41.27,41.18,41.27,115493.0,40.0931,40.1515,40.0639,40.1515,115493.0
2024-05-06 15:50:00,41.27,41.35,41.24,41.34,302053.0,40.1515,40.2293,40.1223,40.2196,302053.0
2024-05-06 15:55:00,41.34,41.41,41.3,41.4,590589.0,40.2196,40.2877,40.1807,40.278,590589.0
2024-05-07 09:30:00,41.4,41.45,41.27,41.3,195919.0,40.278,40.3266,40.1515,40.1807,195919.0
2024-05-07 09:35:00,41.33,41.43,41.31,41.43,154730.0,40.2099,40.3071,40.1904,40.3071,154730.0
2024-05-07 09:40:00,41.42,41.71,41.42,41.69,125249.0,40.2974,40.5796,40.2974,40.5601,125249.0
2024-05-07 09:45:00,41.69,41.72,41.53,41.6,108269.0,40.5601,40.5893,40.4044,40.4725,108269.0
2024-05-07 09:50:00,41.61,41.65,41.52,41.57,115227.0,40.4823,40.5212,40.3947,40.4434,115227.0
2024-05-07 09:55:00,41.57,41.6,41.53,41.55,79518.0,40.4434,40.4725,40.4044,40.4239,79518.0
2024-05-07 10:00:00,41.55,41.58,41.46,41.54,67597.0,40.4239,40.4531,40.3363,40.4142,67597.0
2024-05-07 10:05:00,41.55,41.66,41.54,41.59,55945.0,40.4239,40.5309,40.4142,40.4628,55945.0
2024-05-07 10:10:00,41.59,41.66,41.59,41.63,39658.0,40.4628,40.5309,40.4628,40.5017,39658.0
2024-05-07 10:15:00,41.64,41.7,41.59,41.68,50924.0,40.5115,40.5698,40.4628,40.5504,50924.0
2024-05-07 10:20:00,41.68,41.68,41.59,41.63,32298.0,40.5504,40.5504,40.4628,40.5017,32298.0
2024-05-07 10:25:00,41.63,41.69,41.61,41.62,38388.0,40.5017,40.5601,40.4823,40.492,38388.0
2024-05-07 10:30:00,41.62,41.69,41.6,41.65,45607.0,40.492,40.5601,40.4725,40.5212,45607.0
2024-05-07 10:35:00,41.65,41.69,41.58,41.59,47207.0,40.5212,40.5601,40.4531,40.4628,47207.0
2024-05-07 10:40:00,41.59,41.69,41.58,41.68,43195.0,40.4628,40.5601,40.4531,40.5504,43195.0
2024-05-07 10:45:00,41.68,41.7,41.63,41.69,76443.0,40.5504,40.5698,40.5017,40.5601,76443.0
2024-05-07 10:50:00,41.7,41.7,41.65,41.66,43731.0,40.5698,40.5698,40.5212,40.5309,43731.0
2024-05-07 10:55:00,41.66,41.68,41.51,41.59,102894.0,40.5309,40.5504,40.385,40.4628,102894.0
2024-05-07 11:00:00,41.6,41.68,41.59,41.66,56794.0,40.4725,40.5504,40.4628,40.5309,56794.0
2024-05-07 11:05:00,41.66,41.67,41.62,41.63,46774.0,40.5309,40.5406,40.492,40.5017,46774.0
2024-05-07 11:10:00,41.64,41.66,41.62,41.65,69004.0,40.5115,40.5309,40.492,40.5212,69004.0
2024-05-07 11:15:00,41.65,41.66,41.6,41.61,37194.0,40.5212,40.5309,40.4725,40.4823,37194.0
2024-05-07 11:20:00,41.62,41.66,41.61,41.63,42820.0,40.492,40.5309,40.4823,40.5017,42820.0
2024-05-07 11:25:00,41.64,41.7,41.56,41.58,72892.0,40.5115,40.5698,40.4336,40.4531,72892.0
2024-05-07 11:30:00,41.59,41.63,41.56,41.58,50480.0,40.4628,40.5017,40.4336,40.4531,50480.0
2024-05-07 11:35:00,41.59,41.63,41.56,41.6,53508.0,40.4628,40.5017,40.4336,40.4725,53508.0
2024-05-07 11:40:00,41.6,41.62,41.56,41.6,38995.0,40.4725,40.492,40.4336,40.4725,38995.0
2024-05-07 11:45:00,41.6,41.62,41.53,41.55,39590.0,40.4725,40.492,40.4044,40.4239,39590.0
2024-05-07 11:50:00,41.55,41.57,41.51,41.53,40623.0,40.4239,40.4434,40.385,40.4044,40623.0
2024-05-07 11:55:00,41.54,41.58,41.52,41.57,44093.0,40.4142,40.4531,40.3947,40.4434,44093.0
2024-05-07 12:00:00,41.56,41.57,41.49,41.52,37353.0,40.4336,40.4434,40.3655,40.3947,37353.0
2024-05-07 12:05:00,41.52,41.57,41.5,41.5,27049.0,40.3947,40.4434,40.3752,40.3752,27049.0
2024-05-07 12:10:00,41.49,41.5,41.4,41.41,64811.0,40.3655,40.3752,40.278,40.2877,64811.0
2024-05-07 12:15:00,41.4,41.4,41.33,41.36,29922.0,40.278,40.278,40.2099,40.239,29922.0
2024-05-07 12:20:00,41.36,41.37,41.29,41.34,48014.0,40.239,40.2488,40.1709,40.2196,48014.0
2024-05-07 12:25:00,41.33,41.36,41.3,41.3,27345.0,40.2099,40.239,40.1807,40.1807,27345.0
2024-05-07 12:30:00,41.3,41.35,41.27,41.3,38664.0,40.1807,40.2293,40.1515,40.1807,38664.0
2024-05-07 12:35:00,41.31,41.31,41.23,41.26,28173.0,40.1904,40.1904,40.1126,40.1418,28173.0
2024-05-07 12:40:00,41.27,41.29,41.24,41.26,26993.0,40.1515,40.1709,40.1223,40.1418,26993.0
2024-05-07 12:45:00,41.26,41.26,41.2,41.22,28766.0,40.1418,40.1418,40.0834,40.1028,28766.0
2024-05-07 12:50:00,41.23,41.24,41.21,41.23,20037.0,40.1126,40.1223,40.0931,40.1126,20037.0
2024-05-07 12:55:00,41.23,41.29,41.22,41.25,23028.0,40.1126,40.1709,40.1028,40.132,23028.0
2024-05-07 13:00:00,41.25,41.27,41.2,41.22,37259.0,40.132,40.1515,40.0834,40.1028,37259.0
2024-05-07 13:05:00,41.21,41.24,41.16,41.22,36144.0,40.0931,40.1223,40.0445,40.1028,36144.0
2024-05-07 13:10:00,41.22,41.28,41.21,41.26,34053.0,40.1028,40.1612,40.0931,40.1418,34053.0
2024-05-07 13:15:00,41.26,41.3,41.24,41.29,15179.0,40.1418,40.1807,40.1223,40.1709,15179.0
2024-05-07 13:20:00,41.29,41.31,41.27,41.3,26534.0,40.1709,40.1904,40.1515,40.1807,26534.0
2024-05-07 13:25:00,41.3,41.36,41.3,41.36,27142.0,40.1807,40.239,40.1807,40.239,27142.0
2024-05-07 13:30:00,41.36,41.36,41.27,41.29,39420.0,40.239,40.239,40.1515,40.1709,39420.0
2024-05-07 13:35:00,41.29,41.32,41.28,41.3,28141.0,40.1709,40.2001,40.1612,40.1807,28141.0
2024-05-07 13:40:00,41.29,41.32,41.26,41.31,19442.0,40.1709,40.2001,40.1418,40.1904,19442.0
2024-05-07 13:45:00,41.31,41.32,41.26,41.27,25535.0,40.1904,40.2001,40.1418,40.1515,25535.0
2024-05-07 13:50:00,41.27,41.29,41.24,41.25,26999.0,40.1515,40.1709,40.1223,40.132,26999.0
2024-05-07 13:55:00,41.25,41.29,41.24,41.27,29966.0,40.132,40.1709,40.1223,40.1515,29966.0
2024-05-07 14:00:00,41.27,41.29,41.24,41.28,19192.0,40.1515,40.1709,40.1223,40.1612,19192.0
2024-05-07 14:05:00,41.29,41.3,41.23,41.26,26648.0,40.1709,40.1807,40.1126,40.1418,26648.0
2024-05-07 14:10:00,41.26,41.26,41.2,41.23,21766.0,40.1418,40.1418,40.0834,40.1126,21766.0
2024-05-07 14:15:00,41.23,41.28,41.23,41.27,21861.0,40.1126,40.1612,40.1126,40.1515,21861.0
2024-05-07 14:20:00,41.28,41.31,41.26,41.31,50556.0,40.1612,40.1904,40.1418,40.1904,50556.0
2024-05-07 14:25:00,41.3,41.37,41.3,41.37,49952.0,40.1807,40.2488,40.1807,40.2488,49952.0
2024-05-07 14:30:00,41.37,41.38,41.3,41.33,49833.0,40.2488,40.2585,40.1807,40.2099,49833.0
2024-05-07 14:35:00,41.33,41.41,41.32,41.36,78146.0,40.2099,40.2877,40.2001,40.239,78146.0
2024-05-07 14:40:00,41.36,41.39,41.35,41.36,48775.0,40.239,40.2682,40.2293,40.239,48775.0
2024-05-07 14:45:00,41.37,41.38,41.31,41.37,99130.0,40.2488,40.2585,40.1904,40.2488,99130.0
2024-05-07 14:50:00,41.37,41.41,41.34,41.37,92700.0,40.2488,40.2877,40.2196,40.2488,92700.0
2024-05-07 14:55:00,41.37,41.47,41.37,41.44,59040.0,40.2488,40.3461,40.2488,40.3169,59040.0
2024-05-07 15:00:00,41.44,41.51,41.43,41.49,91776.0,40.3169,40.385,40.3071,40.3655,91776.0
2024-05-07 15:05:00,41.5,41.55,41.49,41.55,33528.0,40.3752,40.4239,40.3655,40.4239,33528.0
2024-05-07 15:10:00,41.55,41.56,41.49,41.5,71430.0,40.4239,40.4336,40.3655,40.3752,71430.0
2024-05-07 15:15:00,41.5,41.53,41.48,41.5,25404.0,40.3752,40.4044,40.3558,40.3752,25404.0
2024-05-07 15:20:00,41.5,41.51,41.46,41.47,60041.0,40.3752,40.385,40.3363,40.3461,60041.0
2024-05-07 15:25:00,41.47,41.48,41.43,41.46,63940.0,40.3461,40.3558,40.3071,40.3363,63940.0
2024-05-07 15:30:00,41.46,41.47,41.39,41.4,80484.0,40.3363,40.3461,40.2682,40.278,80484.0
2024-05-07 15:35:00,41.4,41.46,41.38,41.41,112087.0,40.278,40.3363,40.2585,40.2877,112087.0
2024-05-07 15:40:00,41.41,41.48,41.4,41.42,90400.0,40.2877,40.3558,40.278,40.2974,90400.0
2024-05-07 15:45:00,41.42,41.46,41.41,41.44,93002.0,40.2974,40.3363,40.2877,40.3169,93002.0
2024-05-07 15:50:00,41.45,41.55,41.44,41.52,177414.0,40.3266,40.4239,40.3169,40.3947,177414.0
2024-05-07 15:55:00,41.52,41.53,41.42,41.44,594323.0,40.3947,40.4044,40.2974,40.3169,594323.0
2024-05-08 09:30:00,41.11,41.37,41.05,41.3,197784.0,39.9958,40.2488,39.9374,40.1807,197784.0
2024-05-08 09:35:00,41.29,41.29,41.17,41.18,61031.0,40.1709,40.1709,40.0542,40.0639,61031.0
2024-05-08 09:40:00,41.19,41.26,41.06,41.26,81069.0,40.0736,40.1418,39.9472,40.1418,81069.0
2024-05-08 09:45:00,41.25,41.33,41.21,41.25,67802.0,40.132,40.2099,40.0931,40.132,67802.0
2024-05-08 09:50:00,41.25,41.33,41.18,41.3,108734.0,40.132,40.2099,40.0639,40.1807,108734.0
2024-05-08 09:55:00,41.3,41.31,41.14,41.2,57150.0,40.1807,40.1904,40.025,40.0834,57150.0
2024-05-08 10:00:00,41.2,41.31,41.2,41.29,66513.0,40.0834,40.1904,40.0834,40.1709,66513.0
2024-05-08 10:05:00,41.29,41.39,41.25,41.39,53840.0,40.1709,40.2682,40.132,40.2682,53840.0
2024-05-08 10:10:00,41.39,41.5,41.37,41.5,68252.0,40.2682,40.3752,40.2488,40.3752,68252.0
2024-05-08 10:15:00,41.5,41.51,41.43,41.49,136105.0,40.3752,40.385,40.3071,40.3655,136105.0
2024-05-08 10:20:00,41.48,41.65,41.45,41.64,68628.0,40.3558,40.5212,40.3266,40.5115,68628.0
2024-05-08 10:25:00,41.63,41.7,41.6,41.6,76313.0,40.5017,40.5698,40.4725,40.4725,76313.0
2024-05-08 10:30:00,41.61,41.73,41.6,41.72,53426.0,40.4823,40.599,40.4725,40.5893,53426.0
2024-05-08 10:35:00,41.73,41.81,41.7,41.76,116826.0,40.599,40.6768,40.5698,40.6282,116826.0
2024-05-08 10:40:00,41.75,41.83,41.73,41.76,80138.0,40.6185,40.6963,40.599,40.6282,80138.0
2024-05-08 10:45:00,41.77,41.78,41.68,41.76,77250.0,40.6379,40.6477,40.5504,40.6282,77250.0
2024-05-08 10:50:00,41.77,41.78,41.68,41.68,59345.0,40.6379,40.6477,40.5504,40.5504,59345.0
2024-05-08 10:55:00,41.68,41.69,41.63,41.63,45531.0,40.5504,40.5601,40.5017,40.5017,45531.0
2024-05-08 11:00:00,41.64,41.68,41.63,41.64,45279.0,40.5115,40.5504,40.5017,40.5115,45279.0
2024-05-08 11:05:00,41.64,41.69,41.63,41.64,72272.0,40.5115,40.5601,40.5017,40.5115,72272.0
2024-05-08 11:10:00,41.65,41.69,41.61,41.66,60833.0,40.5212,40.5601,40.4823,40.5309,60833.0
2024-05-08 11:15:00,41.65,41.72,41.62,41.65,85435.0,40.5212,40.5893,40.492,40.5212,85435.0
2024-05-08 11:20:00,41.65,41.67,41.62,41.64,37543.0,40.5212,40.5406,40.492,40.5115,37543.0
2024-05-08 11:25:00,41.65,41.67,41.64,41.66,66778.0,40.5212,40.5406,40.5115,40.5309,66778.0
2024-05-08 11:30:00,41.66,41.71,41.63,41.66,128307.0,40.5309,40.5796,40.5017,40.5309,128307.0
2024-05-08 11:35:00,41.68,41.69,41.59,41.63,99498.0,40.5504,40.5601,40.4628,40.5017,99498.0
2024-05-08 11:40:00,41.62,41.63,41.56,41.56,30369.0,40.492,40.5017,40.4336,40.4336,30369.0
2024-05-08 11:45:00,41.56,41.61,41.54,41.58,47557.0,40.4336,40.4823,40.4142,40.4531,47557.0
2024-05-08 11:50:00,41.59,41.63,41.57,41.58,31134.0,40.4628,40.5017,40.4434,40.4531,31134.0
2024-05-08 11:55:00,41.57,41.63,41.54,41.63,33022.0,40.4434,40.5017,40.4142,40.5017,33022.0
2024-05-08 12:00:00,41.63,41.63,41.57,41.61,46317.0,40.5017,40.5017,40.4434,40.4823,46317.0
2024-05-08 12:05:00,41.61,41.62,41.57,41.61,72776.0,40.4823,40.492,40.4434,40.4823,72776.0
2024-05-08 12:10:00,41.62,41.63,41.58,41.62,25512.0,40.492,40.5017,40.4531,40.492,25512.0
2024-05-08 12:15:00,41.61,41.65,41.58,41.65,33081.0,40.4823,40.5212,40.4531,40.5212,33081.0
2024-05-08 12:20:00,41.64,41.69,41.63,41.69,41403.0,40.5115,40.5601,40.5017,40.5601,41403.0
2024-05-08 12:25:00,41.69,41.73,41.67,41.71,37089.0,40.5601,40.599,40.5406,40.5796,37089.0
2024-05-08 12:30:00,41.71,41.74,41.7,41.72,24715.0,40.5796,40.6087,40.5698,40.5893,24715.0
2024-05-08 12:35:00,41.72,41.76,41.7,41.75,55223.0,40.5893,40.6282,40.5698,40.6185,55223.0
2024-05-08 12:40:00,41.75,41.79,41.72,41.78,60790.0,40.6185,40.6574,40.5893,40.6477,60790.0
2024-05-08 12:45:00,41.77,41.81,41.76,41.8,64925.0,40.6379,40.6768,40.6282,40.6671,64925.0
2024-05-08 12:50:00,41.8,41.81,41.73,41.77,58198.0,40.6671,40.6768,40.599,40.6379,58198.0
2024-05-08 12:55:00,41.77,41.81,41.75,41.79,44863.0,40.6379,40.6768,40.6185,40.6574,44863.0
2024-05-08 13:00:00,41.79,41.79,41.67,41.72,42386.0,40.6574,40.6574,40.5406,40.5893,42386.0
2024-05-08 13:05:00,41.72,41.79,41.71,41.75,47614.0,40.5893,40.6574,40.5796,40.6185,47614.0
2024-05-08 13:10:00,41.76,41.79,41.74,41.76,28645.0,40.6282,40.6574,40.6087,40.6282,28645.0
2024-05-08 13:15:00,41.75,41.77,41.7,41.72,43615.0,40.6185,40.6379,40.5698,40.5893,43615.0
2024-05-08 13:20:00,41.72,41.73,41.66,41.68,28999.0,40.5893,40.599,40.5309,40.5504,28999.0
2024-05-08 13:25:00,41.68,41.7,41.66,41.7,36918.0,40.5504,40.5698,40.5309,40.5698,36918.0
2024-05-08 13:30:00,41.7,41.76,41.69,41.72,24841.0,40.5698,40.6282,40.5601,40.5893,24841.0
2024-05-08 13:35:00,41.71,41.71,41.59,41.59,40675.0,40.5796,40.5796,40.4628,40.4628,40675.0
2024-05-08 13:40:00,41.59,41.61,41.56,41.59,31454.0,40.4628,40.4823,40.4336,40.4628,31454.0
2024-05-08 13:45:00,41.59,41.61,41.56,41.6,43484.0,40.4628,40.4823,40.4336,40.4725,43484.0
2024-05-08 13:50:00,41.6,41.68,41.56,41.65,70670.0,40.4725,40.5504,40.4336,40.5212,70670.0
2024-05-08 13:55:00,41.66,41.67,41.63,41.64,43291.0,40.5309,40.5406,40.5017,40.5115,43291.0
2024-05-08 14:00:00,41.65,41.65,41.59,41.61,29952.0,40.5212,40.5212,40.4628,40.4823,29952.0
2024-05-08 14:05:00,41.61,41.62,41.56,41.57,26373.0,40.4823,40.492,40.4336,40.4434,26373.0
2024-05-08 14:10:00,41.58,41.58,41.52,41.53,23429.0,40.4531,40.4531,40.3947,40.4044,23429.0
2024-05-08 14:15:00,41.52,41.6,41.5,41.58,41256.0,40.3947,40.4725,40.3752,40.4531,41256.0
2024-05-08 14:20:00,41.58,41.58,41.55,41.57,23146.0,40.4531,40.4531,40.4239,40.4434,23146.0
2024-05-08 14:25:00,41.57,41.59,41.54,41.58,41295.0,40.4434,40.4628,40.4142,40.4531,41295.0
2024-05-08 14:30:00,41.58,41.63,41.56,41.61,20527.0,40.4531,40.5017,40.4336,40.4823,20527.0
2024-05-08 14:35:00,41.61,41.64,41.58,41.63,30084.0,40.4823,40.5115,40.4531,40.5017,30084.0
2024-05-08 14:40:00,41.62,41.64,41.6,41.64,19923.0,40.492,40.5115,40.4725,40.5115,19923.0
2024-05-08 14:45:00,41.64,41.65,41.6,41.63,20905.0,40.5115,40.5212,40.4725,40.5017,20905.0
2024-05-08 14:50:00,41.63,41.63,41.59,41.59,39745.0,40.5017,40.5017,40.4628,40.4628,39745.0
2024-05-08 14:55:00,41.59,41.62,41.58,41.62,26536.0,40.4628,40.492,40.4531,40.492,26536.0
2024-05-08 15:00:00,41.62,41.62,41.58,41.61,28334.0,40.492,40.492,40.4531,40.4823,28334.0
2024-05-08 15:05:00,41.61,41.62,41.59,41.59,18338.0,40.4823,40.492,40.4628,40.4628,18338.0
2024-05-08 15:10:00,41.59,41.59,41.51,41.52,25294.0,40.4628,40.4628,40.385,40.3947,25294.0
2024-05-08 15:15:00,41.52,41.53,41.46,41.49,97985.0,40.3947,40.4044,40.3363,40.3655,97985.0
2024-05-08 15:20:00,41.49,41.54,41.43,41.53,89647.0,40.3655,40.4142,40.3071,40.4044,89647.0
2024-05-08 15:25:00,41.53,41.56,41.51,41.55,35988.0,40.4044,40.4336,40.385,40.4239,35988.0
2024-05-08 15:30:00,41.55,41.55,41.49,41.55,43811.0,40.4239,40.4239,40.3655,40.4239,43811.0
2024-05-08 15:35:00,41.55,41.55,41.46,41.46,61673.0,40.4239,40.4239,40.3363,40.3363,61673.0
2024-05-08 15:40:00,41.46,41.49,41.44,41.49,75161.0,40.3363,40.3655,40.3169,40.3655,75161.0
2024-05-08 15:45:00,41.49,41.54,41.47,41.54,107487.0,40.3655,40.4142,40.3461,40.4142,107487.0
2024-05-08 15:50:00,41.54,41.54,41.38,41.43,238615.0,40.4142,40.4142,40.2585,40.3071,238615.0
2024-05-08 15:55:00,41.43,41.55,41.42,41.52,514365.0,40.3071,40.4239,40.2974,40.3947,514365.0
2024-05-09 09:30:00,41.64,42.06,41.64,41.98,248746.0,40.5115,40.9201,40.5115,40.8422,248746.0
2024-05-09 09:35:00,41.97,42.03,41.84,41.9,122517.0,40.8325,40.8909,40.706,40.7644,122517.0
2024-05-09 09:40:00,41.9,41.92,41.75,41.88,118394.0,40.7644,40.7839,40.6185,40.7449,118394.0
2024-05-09 09:45:00,41.88,41.92,41.8,41.88,86399.0,40.7449,40.7839,40.6671,40.7449,86399.0
2024-05-09 09:50:00,41.88,41.89,41.82,41.84,68905.0,40.7449,40.7547,40.6866,40.706,68905.0
2024-05-09 09:55:00,41.84,41.89,41.76,41.87,66693.0,40.706,40.7547,40.6282,40.7352,66693.0
2024-05-09 10:00:00,41.87,41.96,41.85,41.88,100379.0,40.7352,40.8228,40.7158,40.7449,100379.0
2024-05-09 10:05:00,41.88,42.0,41.81,42.0,110714.0,40.7449,40.8617,40.6768,40.8617,110714.0
2024-05-09 10:10:00,42.0,42.12,41.97,42.09,115010.0,40.8617,40.9784,40.8325,40.9493,115010.0
2024-05-09 10:15:00,42.09,42.14,42.06,42.09,73839.0,40.9493,40.9979,40.9201,40.9493,73839.0
2024-05-09 10:20:00,42.1,42.2,42.1,42.19,224549.0,40.959,41.0563,40.959,41.0465,224549.0
2024-05-09 10:25:00,42.19,42.46,42.18,42.44,215238.0,41.0465,41.3092,41.0368,41.2898,215238.0
2024-05-09 10:30:00,42.43,42.48,42.34,42.41,214574.0,41.28,41.3287,41.1925,41.2606,214574.0
2024-05-09 10:35:00,42.41,42.44,42.36,42.41,135635.0,41.2606,41.2898,41.2119,41.2606,135635.0
2024-05-09 10:40:00,42.41,42.48,42.37,42.41,145592.0,41.2606,41.3287,41.2217,41.2606,145592.0
2024-05-09 10:45:00,42.4,42.46,42.39,42.42,89622.0,41.2509,41.3092,41.2411,41.2703,89622.0
2024-05-09 10:50:00,42.43,42.56,42.42,42.56,139616.0,41.28,41.4065,41.2703,41.4065,139616.0
2024-05-09 10:55:00,42.55,42.65,42.52,42.65,165838.0,41.3968,41.4941,41.3676,41.4941,165838.0
2024-05-09 11:00:00,42.65,42.69,42.57,42.68,116787.0,41.4941,41.533,41.4162,41.5233,116787.0
2024-05-09 11:05:00,42.68,42.74,42.59,42.72,154768.0,41.5233,41.5816,41.4357,41.5622,154768.0
2024-05-09 11:10:00,42.72,42.76,42.62,42.65,133924.0,41.5622,41.6011,41.4649,41.4941,133924.0
2024-05-09 11:15:00,42.64,42.67,42.59,42.64,83742.0,41.4844,41.5135,41.4357,41.4844,83742.0
2024-05-09 11:20:00,42.65,42.69,42.59,42.61,69594.0,41.4941,41.533,41.4357,41.4552,69594.0
2024-05-09 11:25:00,42.62,42.67,42.6,42.66,62643.0,41.4649,41.5135,41.4454,41.5038,62643.0
2024-05-09 11:30:00,42.66,42.7,42.61,42.7,187626.0,41.5038,41.5427,41.4552,41.5427,187626.0
2024-05-09 11:35:00,42.7,42.75,42.66,42.73,84857.0,41.5427,41.5914,41.5038,41.5719,84857.0
2024-05-09 11:40:00,42.73,42.76,42.7,42.76,51838.0,41.5719,41.6011,41.5427,41.6011,51838.0
2024-05-09 11:45:00,42.76,42.8,42.72,42.75,97169.0,41.6011,41.64,41.5622,41.5914,97169.0
2024-05-09 11:50:00,42.74,42.76,42.61,42.62,155914.0,41.5816,41.6011,41.4552,41.4649,155914.0
2024-05-09 11:55:00,42.62,42.68,42.61,42.66,51599.0,41.4649,41.5233,41.4552,41.5038,51599.0
2024-05-09 12:00:00,42.66,42.7,42.62,42.64,42797.0,41.5038,41.5427,41.4649,41.4844,42797.0
2024-05-09 12:05:00,42.65,42.73,42.62,42.73,31198.0,41.4941,41.5719,41.4649,41.5719,31198.0
2024-05-09 12:10:00,42.73,42.75,42.7,42.73,67439.0,41.5719,41.5914,41.5427,41.5719,67439.0
2024-05-09 12:15:00,42.73,42.75,42.69,42.71,51434.0,41.5719,41.5914,41.533,41.5525,51434.0
2024-05-09 12:20:00,42.72,42.76,42.7,42.76,48223.0,41.5622,41.6011,41.5427,41.6011,48223.0
2024-05-09 12:25:00,42.76,42.8,42.74,42.8,42448.0,41.6011,41.64,41.5816,41.64,42448.0
2024-05-09 12:30:00,42.79,42.83,42.77,42.8,58240.0,41.6303,41.6692,41.6108,41.64,58240.0
2024-05-09 12:35:00,42.8,42.83,42.72,42.73,47068.0,41.64,41.6692,41.5622,41.5719,47068.0
2024-05-09 12:40:00,42.73,42.8,42.73,42.76,49493.0,41.5719,41.64,41.5719,41.6011,49493.0
2024-05-09 12:45:00,42.75,42.78,42.7,42.76,56390.0,41.5914,41.6206,41.5427,41.6011,56390.0
2024-05-09 12:50:00,42.76,42.77,42.7,42.71,39295.0,41.6011,41.6108,41.5427,41.5525,39295.0
2024-05-09 12:55:00,42.71,42.72,42.63,42.68,73016.0,41.5525,41.5622,41.4746,41.5233,73016.0
2024-05-09 13:00:00,42.69,42.72,42.62,42.72,73018.0,41.533,41.5622,41.4649,41.5622,73018.0
2024-05-09 13:05:00,42.72,42.74,42.69,42.71,35838.0,41.5622,41.5816,41.533,41.5525,35838.0
2024-05-09 13:10:00,42.72,42.74,42.71,42.73,37493.0,41.5622,41.5816,41.5525,41.5719,37493.0
2024-05-09 13:15:00,42.73,42.74,42.67,42.71,51315.0,41.5719,41.5816,41.5135,41.5525,51315.0
2024-05-09 13:20:00,42.71,42.72,42.68,42.7,27477.0,41.5525,41.5622,41.5233,41.5427,27477.0
2024-05-09 13:25:00,42.7,42.72,42.69,42.7,43343.0,41.5427,41.5622,41.533,41.5427,43343.0
2024-05-09 13:30:00,42.71,42.71,42.65,42.68,40123.0,41.5525,41.5525,41.4941,41.5233,40123.0
2024-05-09 13:35:00,42.68,42.71,42.66,42.7,41752.0,41.5233,41.5525,41.5038,41.5427,41752.0
2024-05-09 13:40:00,42.7,42.74,42.67,42.73,30581.0,41.5427,41.5816,41.5135,41.5719,30581.0
2024-05-09 13:45:00,42.73,42.74,42.66,42.69,27930.0,41.5719,41.5816,41.5038,41.533,27930.0
2024-05-09 13:50:00,42.69,42.69,42.64,42.64,26509.0,41.533,41.533,41.4844,41.4844,26509.0
2024-05-09 13:55:00,42.65,42.71,42.64,42.66,79831.0,41.4941,41.5525,41.4844,41.5038,79831.0
2024-05-09 14:00:00,42.66,42.76,42.66,42.74,35770.0,41.5038,41.6011,41.5038,41.5816,35770.0
2024-05-09 14:05:00,42.75,42.78,42.74,42.77,21866.0,41.5914,41.6206,41.5816,41.6108,21866.0
2024-05-09 14:10:00,42.77,42.8,42.76,42.79,49640.0,41.6108,41.64,41.6011,41.6303,49640.0
2024-05-09 14:15:00,42.79,42.81,42.76,42.77,38104.0,41.6303,41.6497,41.6011,41.6108,38104.0
2024-05-09 14:20:00,42.77,42.79,42.71,42.73,25982.0,41.6108,41.6303,41.5525,41.5719,25982.0
2024-05-09 14:25:00,42.73,42.8,42.73,42.79,63549.0,41.5719,41.64,41.5719,41.6303,63549.0
2024-05-09 14:30:00,42.78,42.82,42.78,42.79,31903.0,41.6206,41.6595,41.6206,41.6303,31903.0
2024-05-09 14:35:00,42.78,42.83,42.77,42.78,37331.0,41.6206,41.6692,41.6108,41.6206,37331.0
2024-05-09 14:40:00,42.78,42.83,42.78,42.82,54730.0,41.6206,41.6692,41.6206,41.6595,54730.0
2024-05-09 14:45:00,42.82,42.88,42.81,42.85,48749.0,41.6595,41.7178,41.6497,41.6887,48749.0
2024-05-09 14:50:00,42.85,42.9,42.84,42.9,54083.0,41.6887,41.7373,41.6789,41.7373,54083.0
2024-05-09 14:55:00,42.9,42.93,42.88,42.89,55580.0,41.7373,41.7665,41.7178,41.7276,55580.0
2024-05-09 15:00:00,42.89,42.94,42.86,42.94,40770.0,41.7276,41.7762,41.6984,41.7762,40770.0
2024-05-09 15:05:00,42.94,42.94,42.83,42.83,50063.0,41.7762,41.7762,41.6692,41.6692,50063.0
2024-05-09 15:10:00,42.83,42.83,42.75,42.79,55899.0,41.6692,41.6692,41.5914,41.6303,55899.0
2024-05-09 15:15:00,42.79,42.82,42.75,42.76,43296.0,41.6303,41.6595,41.5914,41.6011,43296.0
2024-05-09 15:20:00,42.76,42.77,42.7,42.71,49643.0,41.6011,41.6108,41.5427,41.5525,49643.0
2024-05-09 15:25:00,42.71,42.77,42.7,42.75,67506.0,41.5525,41.6108,41.5427,41.5914,67506.0
2024-05-09 15:30:00,42.74,42.82,42.74,42.8,75392.0,41.5816,41.6595,41.5816,41.64,75392.0
2024-05-09 15:35:00,42.8,42.86,42.77,42.85,124327.0,41.64,41.6984,41.6108,41.6887,124327.0
2024-05-09 15:40:00,42.84,42.92,42.82,42.89,141968.0,41.6789,41.7568,41.6595,41.7276,141968.0
2024-05-09 15:45:00,42.89,42.94,42.87,42.93,157781.0,41.7276,41.7762,41.7081,41.7665,157781.0
2024-05-09 15:50:00,42.93,42.97,42.9,42.93,316930.0,41.7665,41.8054,41.7373,41.7665,316930.0
2024-05-09 15:55:00,42.93,42.96,42.83,42.84,784870.0,41.7665,41.7957,41.6692,41.6789,784870.0
2024-05-10 09:30:00,43.41,43.75,43.15,43.2,581392.0,42.2335,42.5643,41.9805,42.0292,581392.0
2024-05-10 09:35:00,43.21,43.32,43.02,43.11,165817.0,42.0389,42.1459,41.8541,41.9416,165817.0
2024-05-10 09:40:00,43.11,43.28,43.0,43.26,186276.0,41.9416,42.107,41.8346,42.0875,186276.0
2024-05-10 09:45:00,43.26,43.29,42.96,43.01,240763.0,42.0875,42.1167,41.7957,41.8443,240763.0
2024-05-10 09:50:00,43.01,43.23,42.99,43.19,89647.0,41.8443,42.0584,41.8249,42.0194,89647.0
2024-05-10 09:55:00,43.19,43.25,43.09,43.22,57602.0,42.0194,42.0778,41.9222,42.0486,57602.0
2024-05-10 10:00:00,43.17,43.21,43.1,43.15,87353.0,42.0,42.0389,41.9319,41.9805,87353.0
2024-05-10 10:05:00,43.15,43.19,42.98,42.99,54521.0,41.9805,42.0194,41.8151,41.8249,54521.0
2024-05-10 10:10:00,42.97,42.97,42.83,42.87,92976.0,41.8054,41.8054,41.6692,41.7081,92976.0
2024-05-10 10:15:00,42.84,42.9,42.79,42.87,78322.0,41.6789,41.7373,41.6303,41.7081,78322.0
2024-05-10 10:20:00,42.88,42.88,42.71,42.76,87126.0,41.7178,41.7178,41.5525,41.6011,87126.0
2024-05-10 10:25:00,42.76,42.81,42.69,42.7,77094.0,41.6011,41.6497,41.533,41.5427,77094.0
2024-05-10 10:30:00,42.7,42.89,42.67,42.84,49531.0,41.5427,41.7276,41.5135,41.6789,49531.0
2024-05-10 10:35:00,42.83,42.91,42.78,42.83,102870.0,41.6692,41.747,41.6206,41.6692,102870.0
2024-05-10 10:40:00,42.84,42.88,42.83,42.86,35720.0,41.6789,41.7178,41.6692,41.6984,35720.0
2024-05-10 10:45:00,42.84,42.85,42.72,42.76,59239.0,41.6789,41.6887,41.5622,41.6011,59239.0
2024-05-10 10:50:00,42.77,42.79,42.74,42.77,40537.0,41.6108,41.6303,41.5816,41.6108,40537.0
2024-05-10 10:55:00,42.77,42.78,42.7,42.74,100606.0,41.6108,41.6206,41.5427,41.5816,100606.0
2024-05-10 11:00:00,42.73,42.73,42.6,42.62,55032.0,41.5719,41.5719,41.4454,41.4649,55032.0
2024-05-10 11:05:00,42.62,42.69,42.61,42.68,84983.0,41.4649,41.533,41.4552,41.5233,84983.0
2024-05-10 11:10:00,42.67,42.72,42.64,42.72,44452.0,41.5135,41.5622,41.4844,41.5622,44452.0
2024-05-10 11:15:00,42.72,42.74,42.68,42.69,38353.0,41.5622,41.5816,41.5233,41.533,38353.0
2024-05-10 11:20:00,42.7,42.79,42.69,42.79,29729.0,41.5427,41.6303,41.533,41.6303,29729.0
2024-05-10 11:25:00,42.79,42.82,42.75,42.8,62333.0,41.6303,41.6595,41.5914,41.64,62333.0
2024-05-10 11:30:00,42.8,42.85,42.78,42.79,43294.0,41.64,41.6887,41.6206,41.6303,43294.0
2024-05-10 11:35:00,42.8,42.87,42.79,42.85,49837.0,41.64,41.7081,41.6303,41.6887,49837.0
2024-05-10 11:40:00,42.85,42.87,42.81,42.84,25020.0,41.6887,41.7081,41.6497,41.6789,25020.0
2024-05-10 11:45:00,42.82,42.82,42.76,42.77,39435.0,41.6595,41.6595,41.6011,41.6108,39435.0
2024-05-10 11:50:00,42.78,42.8,42.72,42.73,36305.0,41.6206,41.64,41.5622,41.5719,36305.0
2024-05-10 11:55:00,42.74,42.82,42.74,42.81,22916.0,41.5816,41.6595,41.5816,41.6497,22916.0
2024-05-10 12:00:00,42.82,42.84,42.7,42.71,32198.0,41.6595,41.6789,41.5427,41.5525,32198.0
2024-05-10 12:05:00,42.71,42.77,42.67,42.76,43047.0,41.5525,41.6108,41.5135,41.6011,43047.0
2024-05-10 12:10:00,42.76,42.79,42.74,42.77,31296.0,41.6011,41.6303,41.5816,41.6108,31296.0
2024-05-10 12:15:00,42.76,42.82,42.75,42.8,52511.0,41.6011,41.6595,41.5914,41.64,52511.0
2024-05-10 12:20:00,42.79,42.81,42.77,42.8,34204.0,41.6303,41.6497,41.6108,41.64,34204.0
2024-05-10 12:25:00,42.81,42.86,42.8,42.8,37150.0,41.6497,41.6984,41.64,41.64,37150.0
2024-05-10 12:30:00,42.8,42.83,42.78,42.78,28299.0,41.64,41.6692,41.6206,41.6206,28299.0
2024-05-10 12:35:00,42.78,42.85,42.77,42.81,39290.0,41.6206,41.6887,41.6108,41.6497,39290.0
2024-05-10 12:40:00,42.8,42.8,42.77,42.79,24225.0,41.64,41.64,41.6108,41.6303,24225.0
2024-05-10 12:45:00,42.78,42.83,42.76,42.82,46832.0,41.6206,41.6692,41.6011,41.6595,46832.0
2024-05-10 12:50:00,42.82,42.9,42.79,42.86,75684.0,41.6595,41.7373,41.6303,41.6984,75684.0
2024-05-10 12:55:00,42.86,42.9,42.84,42.89,53405.0,41.6984,41.7373,41.6789,41.7276,53405.0
2024-05-10 13:00:00,42.88,42.91,42.84,42.85,51565.0,41.7178,41.747,41.6789,41.6887,51565.0
2024-05-10 13:05:00,42.84,42.84,42.74,42.78,47175.0,41.6789,41.6789,41.5816,41.6206,47175.0
2024-05-10 13:10:00,42.77,42.81,42.76,42.8,25763.0,41.6108,41.6497,41.6011,41.64,25763.0
2024-05-10 13:15:00,42.8,42.82,42.78,42.79,42482.0,41.64,41.6595,41.6206,41.6303,42482.0
2024-05-10 13:20:00,42.79,42.8,42.77,42.79,33073.0,41.6303,41.64,41.6108,41.6303,33073.0
2024-05-10 13:25:00,42.78,42.8,42.74,42.76,30279.0,41.6206,41.64,41.5816,41.6011,30279.0
2024-05-10 13:30:00,42.76,42.77,42.71,42.73,23897.0,41.6011,41.6108,41.5525,41.5719,23897.0
2024-05-10 13:35:00,42.73,42.75,42.71,42.74,21536.0,41.5719,41.5914,41.5525,41.5816,21536.0
2024-05-10 13:40:00,42.73,42.75,42.7,42.74,21826.0,41.5719,41.5914,41.5427,41.5816,21826.0
2024-05-10 13:45:00,42.75,42.76,42.68,42.71,34039.0,41.5914,41.6011,41.5233,41.5525,34039.0
2024-05-10 13:50:00,42.71,42.71,42.66,42.66,92115.0,41.5525,41.5525,41.5038,41.5038,92115.0
2024-05-10 13:55:00,42.66,42.72,42.66,42.72,36030.0,41.5038,41.5622,41.5038,41.5622,36030.0
2024-05-10 14:00:00,42.72,42.74,42.68,42.69,42964.0,41.5622,41.5816,41.5233,41.533,42964.0
2024-05-10 14:05:00,42.69,42.76,42.67,42.76,48576.0,41.533,41.6011,41.5135,41.6011,48576.0
2024-05-10 14:10:00,42.76,42.79,42.75,42.77,50467.0,41.6011,41.6303,41.5914,41.6108,50467.0
2024-05-10 14:15:00,42.77,42.79,42.73,42.76,45382.0,41.6108,41.6303,41.5719,41.6011,45382.0
2024-05-10 14:20:00,42.76,42.8,42.75,42.76,36323.0,41.6011,41.64,41.5914,41.6011,36323.0
2024-05-10 14:25:00,42.77,42.78,42.76,42.77,17003.0,41.6108,41.6206,41.6011,41.6108,17003.0
2024-05-10 14:30:00,42.77,42.79,42.75,42.77,60199.0,41.6108,41.6303,41.5914,41.6108,60199.0
2024-05-10 14:35:00,42.77,42.78,42.75,42.76,27515.0,41.6108,41.6206,41.5914,41.6011,27515.0
2024-05-10 14:40:00,42.75,42.8,42.74,42.78,19432.0,41.5914,41.64,41.5816,41.6206,19432.0
2024-05-10 14:45:00,42.79,42.79,42.75,42.77,58283.0,41.6303,41.6303,41.5914,41.6108,58283.0
2024-05-10 14:50:00,42.77,42.78,42.73,42.77,34848.0,41.6108,41.6206,41.5719,41.6108,34848.0
2024-05-10 14:55:00,42.77,42.77,42.75,42.76,41867.0,41.6108,41.6108,41.5914,41.6011,41867.0
2024-05-10 15:00:00,42.77,42.77,42.69,42.7,69623.0,41.6108,41.6108,41.533,41.5427,69623.0
2024-05-10 15:05:00,42.7,42.72,42.65,42.68,47630.0,41.5427,41.5622,41.4941,41.5233,47630.0
2024-05-10 15:10:00,42.68,42.69,42.64,42.68,36120.0,41.5233,41.533,41.4844,41.5233,36120.0
2024-05-10 15:15:00,42.67,42.74,42.67,42.71,42428.0,41.5135,41.5816,41.5135,41.5525,42428.0
2024-05-10 15:20:00,42.71,42.72,42.69,42.72,26269.0,41.5525,41.5622,41.533,41.5622,26269.0
2024-05-10 15:25:00,42.72,42.73,42.67,42.68,24030.0,41.5622,41.5719,41.5135,41.5233,24030.0
2024-05-10 15:30:00,42.69,42.71,42.65,42.68,60141.0,41.533,41.5525,41.4941,41.5233,60141.0
2024-05-10 15:35:00,42.68,42.75,42.66,42.7,89898.0,41.5233,41.5914,41.5038,41.5427,89898.0
2024-05-10 15:40:00,42.71,42.75,42.69,42.73,116751.0,41.5525,41.5914,41.533,41.5719,116751.0
2024-05-10 15:45:00,42.73,42.73,42.65,42.68,116388.0,41.5719,41.5719,41.4941,41.5233,116388.0
2024-05-10 15:50:00,42.68,42.69,42.56,42.59,494852.0,41.5233,41.533,41.4065,41.4357,494852.0
2024-05-10 15:55:00,42.59,42.59,42.47,42.48,535180.0,41.4357,41.4357,41.319,41.3287,535180.0
2024-05-13 09:30:00,42.35,42.74,42.27,42.69,203028.0,41.2022,41.5816,41.1244,41.533,203028.0
2024-05-13 09:35:00,42.69,42.86,42.54,42.62,88788.0,41.533,41.6984,41.3871,41.4649,88788.0
2024-05-13 09:40:00,42.61,42.63,42.45,42.48,118188.0,41.4552,41.4746,41.2995,41.3287,118188.0
2024-05-13 09:45:00,42.5,42.65,42.48,42.58,75362.0,41.3481,41.4941,41.3287,41.426,75362.0
2024-05-13 09:50:00,42.57,42.61,42.47,42.55,46263.0,41.4162,41.4552,41.319,41.3968,46263.0
2024-05-13 09:55:00,42.54,42.56,42.48,42.48,81354.0,41.3871,41.4065,41.3287,41.3287,81354.0
2024-05-13 10:00:00,42.49,42.62,42.43,42.51,83525.0,41.3384,41.4649,41.28,41.3579,83525.0
2024-05-13 10:05:00,42.51,42.51,42.36,42.36,85254.0,41.3579,41.3579,41.2119,41.2119,85254.0
2024-05-13 10:10:00,42.37,42.4,42.28,42.34,64718.0,41.2217,41.2509,41.1341,41.1925,64718.0
2024-05-13 10:15:00,42.34,42.34,42.2,42.22,70711.0,41.1925,41.1925,41.0563,41.0757,70711.0
2024-05-13 10:20:00,42.21,42.28,42.16,42.27,56603.0,41.066,41.1341,41.0174,41.1244,56603.0
2024-05-13 10:25:00,42.26,42.31,42.24,42.29,42526.0,41.1146,41.1633,41.0952,41.1438,42526.0
2024-05-13 10:30:00,42.3,42.34,42.27,42.3,50981.0,41.1536,41.1925,41.1244,41.1536,50981.0
2024-05-13 10:35:00,42.31,42.36,42.27,42.29,51728.0,41.1633,41.2119,41.1244,41.1438,51728.0
2024-05-13 10:40:00,42.29,42.38,42.26,42.28,46957.0,41.1438,41.2314,41.1146,41.1341,46957.0
2024-05-13 10:45:00,42.3,42.34,42.28,42.32,35062.0,41.1536,41.1925,41.1341,41.173,35062.0
2024-05-13 10:50:00,42.32,42.32,42.23,42.23,43857.0,41.173,41.173,41.0855,41.0855,43857.0
2024-05-13 10:55:00,42.23,42.29,42.22,42.27,63574.0,41.0855,41.1438,41.0757,41.1244,63574.0
2024-05-13 11:00:00,42.27,42.28,42.03,42.04,122791.0,41.1244,41.1341,40.8909,40.9006,122791.0
2024-05-13 11:05:00,42.04,42.11,42.0,42.05,88802.0,40.9006,40.9687,40.8617,40.9103,88802.0
2024-05-13 11:10:00,42.03,42.07,41.93,41.95,65109.0,40.8909,40.9298,40.7936,40.8131,65109.0
2024-05-13 11:15:00,41.95,42.04,41.94,42.02,52606.0,40.8131,40.9006,40.8033,40.8812,52606.0
2024-05-13 11:20:00,42.01,42.09,41.97,42.09,58233.0,40.8714,40.9493,40.8325,40.9493,58233.0
2024-05-13 11:25:00,42.09,42.14,42.0,42.06,105830.0,40.9493,40.9979,40.8617,40.9201,105830.0
2024-05-13 11:30:00,42.05,42.13,42.03,42.09,55980.0,40.9103,40.9882,40.8909,40.9493,55980.0
2024-05-13 11:35:00,42.09,42.13,42.06,42.13,38236.0,40.9493,40.9882,40.9201,40.9882,38236.0
2024-05-13 11:40:00,42.12,42.14,42.01,42.03,62006.0,40.9784,40.9979,40.8714,40.8909,62006.0
2024-05-13 11:45:00,42.04,42.09,42.03,42.08,25708.0,40.9006,40.9493,40.8909,40.9395,25708.0
2024-05-13 11:50:00,42.08,42.13,42.06,42.13,40711.0,40.9395,40.9882,40.9201,40.9882,40711.0
2024-05-13 11:55:00,42.11,42.16,42.09,42.15,26730.0,40.9687,41.0174,40.9493,41.0076,26730.0
2024-05-13 12:00:00,42.15,42.16,42.1,42.11,36500.0,41.0076,41.0174,40.959,40.9687,36500.0
2024-05-13 12:05:00,42.1,42.17,42.1,42.15,38440.0,40.959,41.0271,40.959,41.0076,38440.0
2024-05-13 12:10:00,42.15,42.18,42.12,42.16,31204.0,41.0076,41.0368,40.9784,41.0174,31204.0
2024-05-13 12:15:00,42.16,42.18,42.14,42.15,25508.0,41.0174,41.0368,40.9979,41.0076,25508.0
2024-05-13 12:20:00,42.14,42.2,42.11,42.19,32992.0,40.9979,41.0563,40.9687,41.0465,32992.0
2024-05-13 12:25:00,42.19,42.23,42.15,42.22,30904.0,41.0465,41.0855,41.0076,41.0757,30904.0
2024-05-13 12:30:00,42.22,42.26,42.2,42.24,42695.0,41.0757,41.1146,41.0563,41.0952,42695.0
2024-05-13 12:35:00,42.24,42.3,42.24,42.3,65510.0,41.0952,41.1536,41.0952,41.1536,65510.0
2024-05-13 12:40:00,42.3,42.38,42.28,42.32,33498.0,41.1536,41.2314,41.1341,41.173,33498.0
2024-05-13 12:45:00,42.32,42.34,42.27,42.27,23057.0,41.173,41.1925,41.1244,41.1244,23057.0
2024-05-13 12:50:00,42.27,42.3,42.25,42.3,38056.0,41.1244,41.1536,41.1049,41.1536,38056.0
2024-05-13 12:55:00,42.28,42.35,42.26,42.27,23845.0,41.1341,41.2022,41.1146,41.1244,23845.0
2024-05-13 13:00:00,42.26,42.31,42.24,42.25,16929.0,41.1146,41.1633,41.0952,41.1049,16929.0
2024-05-13 13:05:00,42.25,42.28,42.24,42.25,24377.0,41.1049,41.1341,41.0952,41.1049,24377.0
2024-05-13 13:10:00,42.26,42.27,42.18,42.19,24051.0,41.1146,41.1244,41.0368,41.0465,24051.0
2024-05-13 13:15:00,42.19,42.21,42.16,42.16,27030.0,41.0465,41.066,41.0174,41.0174,27030.0
2024-05-13 13:20:00,42.16,42.19,42.14,42.16,30167.0,41.0174,41.0465,40.9979,41.0174,30167.0
2024-05-13 13:25:00,42.15,42.19,42.14,42.17,27949.0,41.0076,41.0465,40.9979,41.0271,27949.0
2024-05-13 13:30:00,42.16,42.19,42.15,42.16,32432.0,41.0174,41.0465,41.0076,41.0174,32432.0
2024-05-13 13:35:00,42.16,42.19,42.14,42.19,29394.0,41.0174,41.0465,40.9979,41.0465,29394.0
2024-05-13 13:40:00,42.18,42.23,42.17,42.2,69475.0,41.0368,41.0855,41.0271,41.0563,69475.0
2024-05-13 13:45:00,42.2,42.21,42.15,42.16,27254.0,41.0563,41.066,41.0076,41.0174,27254.0
2024-05-13 13:50:00,42.16,42.22,42.15,42.21,64533.0,41.0174,41.0757,41.0076,41.066,64533.0
2024-05-13 13:55:00,42.21,42.22,42.17,42.19,33820.0,41.066,41.0757,41.0271,41.0465,33820.0
2024-05-13 14:00:00,42.19,42.21,42.16,42.21,62591.0,41.0465,41.066,41.0174,41.066,62591.0
2024-05-13 14:05:00,42.21,42.29,42.2,42.29,26184.0,41.066,41.1438,41.0563,41.1438,26184.0
2024-05-13 14:10:00,42.29,42.36,42.28,42.35,60730.0,41.1438,41.2119,41.1341,41.2022,60730.0
2024-05-13 14:15:00,42.34,42.41,42.33,42.36,76381.0,41.1925,41.2606,41.1828,41.2119,76381.0
2024-05-13 14:20:00,42.35,42.36,42.31,42.31,24566.0,41.2022,41.2119,41.1633,41.1633,24566.0
2024-05-13 14:25:00,42.3,42.33,42.29,42.3,29770.0,41.1536,41.1828,41.1438,41.1536,29770.0
2024-05-13 14:30:00,42.31,42.33,42.28,42.3,32088.0,41.1633,41.1828,41.1341,41.1536,32088.0
2024-05-13 14:35:00,42.3,42.32,42.29,42.3,21850.0,41.1536,41.173,41.1438,41.1536,21850.0
2024-05-13 14:40:00,42.3,42.31,42.28,42.28,20802.0,41.1536,41.1633,41.1341,41.1341,20802.0
2024-05-13 14:45:00,42.29,42.3,42.25,42.27,56872.0,41.1438,41.1536,41.1049,41.1244,56872.0
2024-05-13 14:50:00,42.27,42.35,42.26,42.33,56769.0,41.1244,41.2022,41.1146,41.1828,56769.0
2024-05-13 14:55:00,42.33,42.37,42.32,42.36,44026.0,41.1828,41.2217,41.173,41.2119,44026.0
2024-05-13 15:00:00,42.36,42.38,42.33,42.34,48272.0,41.2119,41.2314,41.1828,41.1925,48272.0
2024-05-13 15:05:00,42.34,42.38,42.31,42.37,69209.0,41.1925,41.2314,41.1633,41.2217,69209.0
2024-05-13 15:10:00,42.37,42.37,42.34,42.35,52578.0,41.2217,41.2217,41.1925,41.2022,52578.0
2024-05-13 15:15:00,42.34,42.36,42.33,42.34,24689.0,41.1925,41.2119,41.1828,41.1925,24689.0
2024-05-13 15:20:00,42.34,42.34,42.26,42.27,45620.0,41.1925,41.1925,41.1146,41.1244,45620.0
2024-05-13 15:25:00,42.27,42.31,42.25,42.3,46235.0,41.1244,41.1633,41.1049,41.1536,46235.0
2024-05-13 15:30:00,42.3,42.33,42.28,42.29,45004.0,41.1536,41.1828,41.1341,41.1438,45004.0
2024-05-13 15:35:00,42.29,42.32,42.27,42.3,46826.0,41.1438,41.173,41.1244,41.1536,46826.0
2024-05-13 15:40:00,42.3,42.32,42.27,42.3,59903.0,41.1536,41.173,41.1244,41.1536,59903.0
2024-05-13 15:45:00,42.3,42.36,42.28,42.33,83939.0,41.1536,41.2119,41.1341,41.1828,83939.0
2024-05-13 15:50:00,42.33,42.44,42.3,42.42,149709.0,41.1828,41.2898,41.1536,41.2703,149709.0
2024-05-13 15:55:00,42.42,42.49,42.4,42.46,350597.0,41.2703,41.3384,41.2509,41.3092,350597.0
2024-05-14 09:30:00,42.9,43.19,42.8,42.88,344811.0,41.7373,42.0194,41.64,41.7178,344811.0
2024-05-14 09:35:00,42.91,42.91,42.69,42.77,104881.0,41.747,41.747,41.533,41.6108,104881.0
2024-05-14 09:40:00,42.78,42.93,42.78,42.87,102167.0,41.6206,41.7665,41.6206,41.7081,102167.0
2024-05-14 09:45:00,42.88,42.94,42.8,42.92,110737.0,41.7178,41.7762,41.64,41.7568,110737.0
2024-05-14 09:50:00,42.92,42.99,42.86,42.94,86353.0,41.7568,41.8249,41.6984,41.7762,86353.0
2024-05-14 09:55:00,42.94,43.04,42.94,43.0,110617.0,41.7762,41.8735,41.7762,41.8346,110617.0
2024-05-14 10:00:00,42.99,43.12,42.98,43.03,69803.0,41.8249,41.9513,41.8151,41.8638,69803.0
2024-05-14 10:05:00,43.04,43.13,42.94,42.97,103443.0,41.8735,41.9611,41.7762,41.8054,103443.0
2024-05-14 10:10:00,42.97,42.98,42.9,42.9,46700.0,41.8054,41.8151,41.7373,41.7373,46700.0
2024-05-14 10:15:00,42.9,42.94,42.84,42.9,76573.0,41.7373,41.7762,41.6789,41.7373,76573.0
2024-05-14 10:20:00,42.89,42.91,42.77,42.8,84390.0,41.7276,41.747,41.6108,41.64,84390.0
2024-05-14 10:25:00,42.81,42.82,42.73,42.74,52871.0,41.6497,41.6595,41.5719,41.5816,52871.0
2024-05-14 10:30:00,42.73,42.85,42.71,42.84,52658.0,41.5719,41.6887,41.5525,41.6789,52658.0
2024-05-14 10:35:00,42.84,42.88,42.74,42.77,62345.0,41.6789,41.7178,41.5816,41.6108,62345.0
2024-05-14 10:40:00,42.77,42.81,42.71,42.75,38726.0,41.6108,41.6497,41.5525,41.5914,38726.0
2024-05-14 10:45:00,42.75,42.75,42.63,42.68,34519.0,41.5914,41.5914,41.4746,41.5233,34519.0
2024-05-14 10:50:00,42.68,42.75,42.68,42.69,69297.0,41.5233,41.5914,41.5233,41.533,69297.0
2024-05-14 10:55:00,42.69,42.72,42.67,42.68,77266.0,41.533,41.5622,41.5135,41.5233,77266.0
2024-05-14 11:00:00,42.68,42.68,42.6,42.64,38500.0,41.5233,41.5233,41.4454,41.4844,38500.0
2024-05-14 11:05:00,42.63,42.66,42.58,42.61,40629.0,41.4746,41.5038,41.426,41.4552,40629.0
2024-05-14 11:10:00,42.6,42.61,42.55,42.55,39728.0,41.4454,41.4552,41.3968,41.3968,39728.0
2024-05-14 11:15:00,42.56,42.6,42.53,42.59,38185.0,41.4065,41.4454,41.3773,41.4357,38185.0
2024-05-14 11:20:00,42.58,42.63,42.56,42.62,38992.0,41.426,41.4746,41.4065,41.4649,38992.0
2024-05-14 11:25:00,42.61,42.67,42.59,42.66,34988.0,41.4552,41.5135,41.4357,41.5038,34988.0
2024-05-14 11:30:00,42.66,42.72,42.64,42.72,42925.0,41.5038,41.5622,41.4844,41.5622,42925.0
2024-05-14 11:35:00,42.72,42.81,42.7,42.72,54997.0,41.5622,41.6497,41.5427,41.5622,54997.0
2024-05-14 11:40:00,42.71,42.75,42.7,42.73,28358.0,41.5525,41.5914,41.5427,41.5719,28358.0
2024-05-14 11:45:00,42.74,42.79,42.72,42.77,50051.0,41.5816,41.6303,41.5622,41.6108,50051.0
2024-05-14 11:50:00,42.78,42.81,42.69,42.69,38988.0,41.6206,41.6497,41.533,41.533,38988.0
2024-05-14 11:55:00,42.7,42.71,42.63,42.66,21229.0,41.5427,41.5525,41.4746,41.5038,21229.0
2024-05-14 12:00:00,42.66,42.73,42.64,42.69,45776.0,41.5038,41.5719,41.4844,41.533,45776.0
2024-05-14 12:05:00,42.69,42.74,42.69,42.72,34898.0,41.533,41.5816,41.533,41.5622,34898.0
2024-05-14 12:10:00,42.73,42.74,42.68,42.7,34259.0,41.5719,41.5816,41.5233,41.5427,34259.0
2024-05-14 12:15:00,42.7,42.72,42.64,42.72,41027.0,41.5427,41.5622,41.4844,41.5622,41027.0
2024-05-14 12:20:00,42.72,42.77,42.7,42.73,42719.0,41.5622,41.6108,41.5427,41.5719,42719.0
2024-05-14 12:25:00,42.73,42.78,42.61,42.61,40678.0,41.5719,41.6206,41.4552,41.4552,40678.0
2024-05-14 12:30:00,42.61,42.68,42.6,42.66,25316.0,41.4552,41.5233,41.4454,41.5038,25316.0
2024-05-14 12:35:00,42.66,42.7,42.66,42.67,25987.0,41.5038,41.5427,41.5038,41.5135,25987.0
2024-05-14 12:40:00,42.66,42.72,42.66,42.7,28543.0,41.5038,41.5622,41.5038,41.5427,28543.0
2024-05-14 12:45:00,42.69,42.73,42.69,42.71,25605.0,41.533,41.5719,41.533,41.5525,25605.0
2024-05-14 12:50:00,42.71,42.71,42.69,42.7,20610.0,41.5525,41.5525,41.533,41.5427,20610.0
2024-05-14 12:55:00,42.7,42.73,42.68,42.71,26286.0,41.5427,41.5719,41.5233,41.5525,26286.0
2024-05-14 13:00:00,42.71,42.72,42.66,42.66,15455.0,41.5525,41.5622,41.5038,41.5038,15455.0
2024-05-14 13:05:00,42.66,42.69,42.65,42.69,21382.0,41.5038,41.533,41.4941,41.533,21382.0
2024-05-14 13:10:00,42.68,42.69,42.66,42.69,18195.0,41.5233,41.533,41.5038,41.533,18195.0
2024-05-14 13:15:00,42.69,42.71,42.66,42.66,19483.0,41.533,41.5525,41.5038,41.5038,19483.0
2024-05-14 13:20:00,42.66,42.67,42.62,42.64,25800.0,41.5038,41.5135,41.4649,41.4844,25800.0
2024-05-14 13:25:00,42.65,42.68,42.64,42.65,41274.0,41.4941,41.5233,41.4844,41.4941,41274.0
2024-05-14 13:30:00,42.65,42.67,42.64,42.65,23821.0,41.4941,41.5135,41.4844,41.4941,23821.0
2024-05-14 13:35:00,42.65,42.67,42.65,42.66,23451.0,41.4941,41.5135,41.4941,41.5038,23451.0
2024-05-14 13:40:00,42.66,42.73,42.66,42.72,54251.0,41.5038,41.5719,41.5038,41.5622,54251.0
2024-05-14 13:45:00,42.72,42.73,42.69,42.71,31659.0,41.5622,41.5719,41.533,41.5525,31659.0
2024-05-14 13:50:00,42.7,42.73,42.69,42.73,31035.0,41.5427,41.5719,41.533,41.5719,31035.0
2024-05-14 13:55:00,42.73,42.73,42.68,42.69,27156.0,41.5719,41.5719,41.5233,41.533,27156.0
2024-05-14 14:00:00,42.7,42.72,42.68,42.71,18684.0,41.5427,41.5622,41.5233,41.5525,18684.0
2024-05-14 14:05:00,42.72,42.73,42.67,42.69,22173.0,41.5622,41.5719,41.5135,41.533,22173.0
2024-05-14 14:10:00,42.69,42.73,42.68,42.73,33117.0,41.533,41.5719,41.5233,41.5719,33117.0
2024-05-14 14:15:00,42.72,42.73,42.7,42.71,37760.0,41.5622,41.5719,41.5427,41.5525,37760.0
2024-05-14 14:20:00,42.71,42.73,42.7,42.72,57712.0,41.5525,41.5719,41.5427,41.5622,57712.0
2024-05-14 14:25:00,42.72,42.75,42.7,42.71,23077.0,41.5622,41.5914,41.5427,41.5525,23077.0
2024-05-14 14:30:00,42.71,42.73,42.69,42.72,34384.0,41.5525,41.5719,41.533,41.5622,34384.0
2024-05-14 14:35:00,42.72,42.75,42.7,42.72,46769.0,41.5622,41.5914,41.5427,41.5622,46769.0
2024-05-14 14:40:00,42.73,42.75,42.7,42.73,56113.0,41.5719,41.5914,41.5427,41.5719,56113.0
2024-05-14 14:45:00,42.73,42.74,42.7,42.71,31409.0,41.5719,41.5816,41.5427,41.5525,31409.0
2024-05-14 14:50:00,42.72,42.73,42.69,42.72,25915.0,41.5622,41.5719,41.533,41.5622,25915.0
2024-05-14 14:55:00,42.72,42.73,42.71,42.73,21211.0,41.5622,41.5719,41.5525,41.5719,21211.0
2024-05-14 15:00:00,42.73,42.73,42.64,42.64,49008.0,41.5719,41.5719,41.4844,41.4844,49008.0
2024-05-14 15:05:00,42.65,42.68,42.64,42.64,39817.0,41.4941,41.5233,41.4844,41.4844,39817.0
2024-05-14 15:10:00,42.64,42.68,42.62,42.65,63486.0,41.4844,41.5233,41.4649,41.4941,63486.0
2024-05-14 15:15:00,42.65,42.66,42.58,42.6,60616.0,41.4941,41.5038,41.426,41.4454,60616.0
2024-05-14 15:20:00,42.59,42.64,42.57,42.61,57322.0,41.4357,41.4844,41.4162,41.4552,57322.0
2024-05-14 15:25:00,42.61,42.65,42.6,42.62,88068.0,41.4552,41.4941,41.4454,41.4649,88068.0
2024-05-14 15:30:00,42.61,42.66,42.59,42.66,71840.0,41.4552,41.5038,41.4357,41.5038,71840.0
2024-05-14 15:35:00,42.66,42.69,42.65,42.69,63669.0,41.5038,41.533,41.4941,41.533,63669.0
2024-05-14 15:40:00,42.69,42.74,42.67,42.73,86888.0,41.533,41.5816,41.5135,41.5719,86888.0
2024-05-14 15:45:00,42.73,42.73,42.62,42.64,140587.0,41.5719,41.5719,41.4649,41.4844,140587.0
2024-05-14 15:50:00,42.64,42.69,42.61,42.63,361304.0,41.4844,41.533,41.4552,41.4746,361304.0
2024-05-14 15:55:00,42.64,42.66,42.55,42.56,733292.0,41.4844,41.5038,41.3968,41.4065,733292.0
2024-05-15 09:30:00,43.15,43.22,42.78,42.8,222974.0,41.9805,42.0486,41.6206,41.64,222974.0
2024-05-15 09:35:00,42.8,42.84,42.58,42.59,118435.0,41.64,41.6789,41.426,41.4357,118435.0
2024-05-15 09:40:00,42.6,42.74,42.53,42.54,109425.0,41.4454,41.5816,41.3773,41.3871,109425.0
2024-05-15 09:45:00,42.53,42.6,42.38,42.41,113781.0,41.3773,41.4454,41.2314,41.2606,113781.0
2024-05-15 09:50:00,42.41,42.44,42.18,42.21,123988.0,41.2606,41.2898,41.0368,41.066,123988.0
2024-05-15 09:55:00,42.21,42.39,42.21,42.36,62586.0,41.066,41.2411,41.066,41.2119,62586.0
2024-05-15 10:00:00,42.37,42.42,42.22,42.37,71364.0,41.2217,41.2703,41.0757,41.2217,71364.0
2024-05-15 10:05:00,42.38,42.5,42.35,42.46,83929.0,41.2314,41.3481,41.2022,41.3092,83929.0
2024-05-15 10:10:00,42.46,42.57,42.41,42.55,97620.0,41.3092,41.4162,41.2606,41.3968,97620.0
2024-05-15 10:15:00,42.55,42.63,42.46,42.59,62201.0,41.3968,41.4746,41.3092,41.4357,62201.0
2024-05-15 10:20:00,42.59,42.63,42.56,42.59,55269.0,41.4357,41.4746,41.4065,41.4357,55269.0
2024-05-15 10:25:00,42.6,42.69,42.6,42.65,54102.0,41.4454,41.533,41.4454,41.4941,54102.0
2024-05-15 10:30:00,42.65,42.69,42.58,42.67,62269.0,41.4941,41.533,41.426,41.5135,62269.0
2024-05-15 10:35:00,42.67,42.75,42.66,42.71,43946.0,41.5135,41.5914,41.5038,41.5525,43946.0
2024-05-15 10:40:00,42.71,42.75,42.68,42.73,39359.0,41.5525,41.5914,41.5233,41.5719,39359.0
2024-05-15 10:45:00,42.74,42.79,42.7,42.77,38937.0,41.5816,41.6303,41.5427,41.6108,38937.0
2024-05-15 10:50:00,42.78,42.81,42.75,42.8,43474.0,41.6206,41.6497,41.5914,41.64,43474.0
2024-05-15 10:55:00,42.81,42.91,42.81,42.91,73983.0,41.6497,41.747,41.6497,41.747,73983.0
2024-05-15 11:00:00,42.92,43.02,42.91,43.02,66178.0,41.7568,41.8541,41.747,41.8541,66178.0
2024-05-15 11:05:00,43.02,43.12,43.0,43.11,78562.0,41.8541,41.9513,41.8346,41.9416,78562.0
2024-05-15 11:10:00,43.1,43.22,43.08,43.21,81107.0,41.9319,42.0486,41.9124,42.0389,81107.0
2024-05-15 11:15:00,43.2,43.27,43.19,43.26,156778.0,42.0292,42.0973,42.0194,42.0875,156778.0
2024-05-15 11:20:00,43.26,43.36,43.24,43.36,120763.0,42.0875,42.1848,42.0681,42.1848,120763.0
2024-05-15 11:25:00,43.36,43.4,43.32,43.36,87796.0,42.1848,42.2238,42.1459,42.1848,87796.0
2024-05-15 11:30:00,43.35,43.42,43.28,43.29,118895.0,42.1751,42.2432,42.107,42.1167,118895.0
2024-05-15 11:35:00,43.29,43.29,43.18,43.22,84735.0,42.1167,42.1167,42.0097,42.0486,84735.0
2024-05-15 11:40:00,43.22,43.26,43.19,43.22,64801.0,42.0486,42.0875,42.0194,42.0486,64801.0
2024-05-15 11:45:00,43.23,43.25,43.18,43.19,68958.0,42.0584,42.0778,42.0097,42.0194,68958.0
2024-05-15 11:50:00,43.18,43.18,42.97,42.98,98737.0,42.0097,42.0097,41.8054,41.8151,98737.0
2024-05-15 11:55:00,42.98,43.01,42.94,42.95,29861.0,41.8151,41.8443,41.7762,41.7859,29861.0
2024-05-15 12:00:00,42.95,42.98,42.89,42.89,59152.0,41.7859,41.8151,41.7276,41.7276,59152.0
2024-05-15 12:05:00,42.89,42.94,42.83,42.93,87418.0,41.7276,41.7762,41.6692,41.7665,87418.0
2024-05-15 12:10:00,42.93,43.02,42.91,42.98,34917.0,41.7665,41.8541,41.747,41.8151,34917.0
2024-05-15 12:15:00,42.98,43.03,42.93,43.03,28696.0,41.8151,41.8638,41.7665,41.8638,28696.0
2024-05-15 12:20:00,43.02,43.06,43.01,43.05,59047.0,41.8541,41.893,41.8443,41.8832,59047.0
2024-05-15 12:25:00,43.05,43.1,43.02,43.09,59687.0,41.8832,41.9319,41.8541,41.9222,59687.0
2024-05-15 12:30:00,43.09,43.15,43.08,43.14,41965.0,41.9222,41.9805,41.9124,41.9708,41965.0
2024-05-15 12:35:00,43.13,43.14,43.03,43.04,47628.0,41.9611,41.9708,41.8638,41.8735,47628.0
2024-05-15 12:40:00,43.04,43.12,43.03,43.07,47965.0,41.8735,41.9513,41.8638,41.9027,47965.0
2024-05-15 12:45:00,43.08,43.14,43.06,43.08,32922.0,41.9124,41.9708,41.893,41.9124,32922.0
2024-05-15 12:50:00,43.08,43.12,43.08,43.1,28869.0,41.9124,41.9513,41.9124,41.9319,28869.0
2024-05-15 12:55:00,43.11,43.11,43.03,43.09,33207.0,41.9416,41.9416,41.8638,41.9222,33207.0
2024-05-15 13:00:00,43.09,43.12,43.08,43.12,24304.0,41.9222,41.9513,41.9124,41.9513,24304.0
2024-05-15 13:05:00,43.11,43.15,43.1,43.14,14029.0,41.9416,41.9805,41.9319,41.9708,14029.0
2024-05-15 13:10:00,43.14,43.16,43.12,43.14,31772.0,41.9708,41.9903,41.9513,41.9708,31772.0
2024-05-15 13:15:00,43.13,43.2,43.13,43.18,66759.0,41.9611,42.0292,41.9611,42.0097,66759.0
2024-05-15 13:20:00,43.17,43.2,43.13,43.19,97242.0,42.0,42.0292,41.9611,42.0194,97242.0
2024-05-15 13:25:00,43.19,43.23,43.18,43.22,35186.0,42.0194,42.0584,42.0097,42.0486,35186.0
2024-05-15 13:30:00,43.22,43.25,43.21,43.25,44005.0,42.0486,42.0778,42.0389,42.0778,44005.0
2024-05-15 13:35:00,43.24,43.25,43.19,43.24,48869.0,42.0681,42.0778,42.0194,42.0681,48869.0
2024-05-15 13:40:00,43.23,43.26,43.19,43.2,33265.0,42.0584,42.0875,42.0194,42.0292,33265.0
2024-05-15 13:45:00,43.2,43.25,43.18,43.19,24553.0,42.0292,42.0778,42.0097,42.0194,24553.0
2024-05-15 13:50:00,43.2,43.22,43.19,43.19,44074.0,42.0292,42.0486,42.0194,42.0194,44074.0
2024-05-15 13:55:00,43.19,43.21,43.11,43.15,69334.0,42.0194,42.0389,41.9416,41.9805,69334.0
2024-05-15 14:00:00,43.15,43.15,43.09,43.11,22911.0,41.9805,41.9805,41.9222,41.9416,22911.0
2024-05-15 14:05:00,43.11,43.11,43.0,43.02,44401.0,41.9416,41.9416,41.8346,41.8541,44401.0
2024-05-15 14:10:00,43.02,43.08,42.99,43.07,45745.0,41.8541,41.9124,41.8249,41.9027,45745.0
2024-05-15 14:15:00,43.07,43.1,43.06,43.09,33118.0,41.9027,41.9319,41.893,41.9222,33118.0
2024-05-15 14:20:00,43.1,43.1,43.06,43.09,24990.0,41.9319,41.9319,41.893,41.9222,24990.0
2024-05-15 14:25:00,43.09,43.12,43.07,43.11,33518.0,41.9222,41.9513,41.9027,41.9416,33518.0
2024-05-15 14:30:00,43.11,43.14,43.06,43.07,38749.0,41.9416,41.9708,41.893,41.9027,38749.0
2024-05-15 14:35:00,43.07,43.08,43.02,43.07,45639.0,41.9027,41.9124,41.8541,41.9027,45639.0
2024-05-15 14:40:00,43.08,43.12,43.06,43.11,36507.0,41.9124,41.9513,41.893,41.9416,36507.0
2024-05-15 14:45:00,43.11,43.11,43.07,43.1,59330.0,41.9416,41.9416,41.9027,41.9319,59330.0
2024-05-15 14:50:00,43.09,43.15,43.09,43.13,38996.0,41.9222,41.9805,41.9222,41.9611,38996.0
2024-05-15 14:55:00,43.13,43.16,43.12,43.15,40765.0,41.9611,41.9903,41.9513,41.9805,40765.0
2024-05-15 15:00:00,43.14,43.17,43.11,43.14,53878.0,41.9708,42.0,41.9416,41.9708,53878.0
2024-05-15 15:05:00,43.14,43.16,43.12,43.13,52916.0,41.9708,41.9903,41.9513,41.9611,52916.0
2024-05-15 15:10:00,43.13,43.18,43.12,43.15,37778.0,41.9611,42.0097,41.9513,41.9805,37778.0
2024-05-15 15:15:00,43.15,43.18,43.14,43.14,38815.0,41.9805,42.0097,41.9708,41.9708,38815.0
2024-05-15 15:20:00,43.15,43.17,43.13,43.16,30230.0,41.9805,42.0,41.9611,41.9903,30230.0
2024-05-15 15:25:00,43.16,43.19,43.14,43.15,53225.0,41.9903,42.0194,41.9708,41.9805,53225.0
2024-05-15 15:30:00,43.14,43.15,43.1,43.15,54247.0,41.9708,41.9805,41.9319,41.9805,54247.0
2024-05-15 15:35:00,43.14,43.15,43.11,43.14,75337.0,41.9708,41.9805,41.9416,41.9708,75337.0
2024-05-15 15:40:00,43.13,43.15,43.11,43.11,63876.0,41.9611,41.9805,41.9416,41.9416,63876.0
2024-05-15 15:45:00,43.11,43.14,43.1,43.12,115732.0,41.9416,41.9708,41.9319,41.9513,115732.0
2024-05-15 15:50:00,43.11,43.2,43.1,43.16,213076.0,41.9416,42.0292,41.9319,41.9903,213076.0
2024-05-15 15:55:00,43.16,43.2,43.09,43.2,619365.0,41.9903,42.0292,41.9222,42.0292,619365.0
2024-05-16 09:30:00,43.0,43.04,42.44,42.66,332655.0,41.8346,41.8735,41.2898,41.5038,332655.0
2024-05-16 09:35:00,42.63,42.81,42.57,42.68,171846.0,41.4746,41.6497,41.4162,41.5233,171846.0
2024-05-16 09:40:00,42.66,42.7,42.53,42.53,102490.0,41.5038,41.5427,41.3773,41.3773,102490.0
2024-05-16 09:45:00,42.54,42.59,42.4,42.45,141669.0,41.3871,41.4357,41.2509,41.2995,141669.0
2024-05-16 09:50:00,42.45,42.56,42.35,42.56,185070.0,41.2995,41.4065,41.2022,41.4065,185070.0
2024-05-16 09:55:00,42.56,42.64,42.49,42.58,110935.0,41.4065,41.4844,41.3384,41.426,110935.0
2024-05-16 10:00:00,42.58,42.92,42.54,42.9,64755.0,41.426,41.7568,41.3871,41.7373,64755.0
2024-05-16 10:05:00,42.91,42.95,42.77,42.83,64035.0,41.747,41.7859,41.6108,41.6692,64035.0
2024-05-16 10:10:00,42.82,42.88,42.78,42.88,53722.0,41.6595,41.7178,41.6206,41.7178,53722.0
2024-05-16 10:15:00,42.88,42.91,42.76,42.83,34243.0,41.7178,41.747,41.6011,41.6692,34243.0
2024-05-16 10:20:00,42.81,42.91,42.78,42.82,45383.0,41.6497,41.747,41.6206,41.6595,45383.0
2024-05-16 10:25:00,42.82,42.91,42.8,42.87,43747.0,41.6595,41.747,41.64,41.7081,43747.0
2024-05-16 10:30:00,42.87,43.02,42.84,42.97,155609.0,41.7081,41.8541,41.6789,41.8054,155609.0
2024-05-16 10:35:00,42.97,43.16,42.93,43.14,140275.0,41.8054,41.9903,41.7665,41.9708,140275.0
2024-05-16 10:40:00,43.15,43.19,43.05,43.06,116622.0,41.9805,42.0194,41.8832,41.893,116622.0
2024-05-16 10:45:00,43.06,43.11,43.0,43.02,83532.0,41.893,41.9416,41.8346,41.8541,83532.0
2024-05-16 10:50:00,43.03,43.08,42.99,43.05,91516.0,41.8638,41.9124,41.8249,41.8832,91516.0
2024-05-16 10:55:00,43.05,43.14,43.03,43.04,116580.0,41.8832,41.9708,41.8638,41.8735,116580.0
2024-05-16 11:00:00,43.03,43.12,43.02,43.11,38194.0,41.8638,41.9513,41.8541,41.9416,38194.0
2024-05-16 11:05:00,43.11,43.12,43.03,43.05,48045.0,41.9416,41.9513,41.8638,41.8832,48045.0
2024-05-16 11:10:00,43.05,43.11,43.05,43.1,36054.0,41.8832,41.9416,41.8832,41.9319,36054.0
2024-05-16 11:15:00,43.11,43.14,43.03,43.13,59330.0,41.9416,41.9708,41.8638,41.9611,59330.0
2024-05-16 11:20:00,43.13,43.16,43.12,43.14,39121.0,41.9611,41.9903,41.9513,41.9708,39121.0
2024-05-16 11:25:00,43.13,43.19,43.1,43.12,41308.0,41.9611,42.0194,41.9319,41.9513,41308.0
2024-05-16 11:30:00,43.12,43.18,43.11,43.18,41483.0,41.9513,42.0097,41.9416,42.0097,41483.0
2024-05-16 11:35:00,43.18,43.19,43.11,43.12,37256.0,42.0097,42.0194,41.9416,41.9513,37256.0
2024-05-16 11:40:00,43.12,43.19,43.06,43.19,92882.0,41.9513,42.0194,41.893,42.0194,92882.0
2024-05-16 11:45:00,43.19,43.24,43.16,43.22,64416.0,42.0194,42.0681,41.9903,42.0486,64416.0
2024-05-16 11:50:00,43.23,43.28,43.19,43.26,37396.0,42.0584,42.107,42.0194,42.0875,37396.0
2024-05-16 11:55:00,43.26,43.28,43.24,43.26,28587.0,42.0875,42.107,42.0681,42.0875,28587.0
2024-05-16 12:00:00,43.25,43.26,43.19,43.22,66906.0,42.0778,42.0875,42.0194,42.0486,66906.0
2024-05-16 12:05:00,43.22,43.28,43.17,43.28,33577.0,42.0486,42.107,42.0,42.107,33577.0
2024-05-16 12:10:00,43.28,43.31,43.27,43.3,39646.0,42.107,42.1362,42.0973,42.1265,39646.0
2024-05-16 12:15:00,43.3,43.3,43.21,43.21,24109.0,42.1265,42.1265,42.0389,42.0389,24109.0
2024-05-16 12:20:00,43.2,43.23,43.17,43.23,38016.0,42.0292,42.0584,42.0,42.0584,38016.0
2024-05-16 12:25:00,43.23,43.24,43.19,43.2,23847.0,42.0584,42.0681,42.0194,42.0292,23847.0
2024-05-16 12:30:00,43.2,43.2,43.14,43.19,39965.0,42.0292,42.0292,41.9708,42.0194,39965.0
2024-05-16 12:35:00,43.2,43.24,43.19,43.22,22637.0,42.0292,42.0681,42.0194,42.0486,22637.0
2024-05-16 12:40:00,43.21,43.27,43.17,43.27,45775.0,42.0389,42.0973,42.0,42.0973,45775.0
2024-05-16 12:45:00,43.27,43.28,43.22,43.23,28741.0,42.0973,42.107,42.0486,42.0584,28741.0
2024-05-16 12:50:00,43.22,43.26,43.19,43.25,44982.0,42.0486,42.0875,42.0194,42.0778,44982.0
2024-05-16 12:55:00,43.25,43.25,43.21,43.22,17388.0,42.0778,42.0778,42.0389,42.0486,17388.0
2024-05-16 13:00:00,43.23,43.23,43.18,43.19,28968.0,42.0584,42.0584,42.0097,42.0194,28968.0
2024-05-16 13:05:00,43.19,43.19,43.15,43.16,34085.0,42.0194,42.0194,41.9805,41.9903,34085.0
2024-05-16 13:10:00,43.17,43.18,43.15,43.16,28556.0,42.0,42.0097,41.9805,41.9903,28556.0
2024-05-16 13:15:00,43.16,43.16,43.12,43.15,26986.0,41.9903,41.9903,41.9513,41.9805,26986.0
2024-05-16 13:20:00,43.15,43.16,43.09,43.13,38309.0,41.9805,41.9903,41.9222,41.9611,38309.0
2024-05-16 13:25:00,43.13,43.18,43.1,43.13,40559.0,41.9611,42.0097,41.9319,41.9611,40559.0
2024-05-16 13:30:00,43.12,43.13,43.08,43.1,62230.0,41.9513,41.9611,41.9124,41.9319,62230.0
2024-05-16 13:35:00,43.09,43.1,43.02,43.05,50085.0,41.9222,41.9319,41.8541,41.8832,50085.0
2024-05-16 13:40:00,43.04,43.09,43.03,43.05,34955.0,41.8735,41.9222,41.8638,41.8832,34955.0
2024-05-16 13:45:00,43.04,43.05,43.01,43.05,33984.0,41.8735,41.8832,41.8443,41.8832,33984.0
2024-05-16 13:50:00,43.05,43.08,43.04,43.07,23475.0,41.8832,41.9124,41.8735,41.9027,23475.0
2024-05-16 13:55:00,43.06,43.14,43.05,43.13,36340.0,41.893,41.9708,41.8832,41.9611,36340.0
2024-05-16 14:00:00,43.13,43.16,43.11,43.15,25250.0,41.9611,41.9903,41.9416,41.9805,25250.0
2024-05-16 14:05:00,43.16,43.17,43.13,43.16,28159.0,41.9903,42.0,41.9611,41.9903,28159.0
2024-05-16 14:10:00,43.16,43.19,43.07,43.08,30186.0,41.9903,42.0194,41.9027,41.9124,30186.0
2024-05-16 14:15:00,43.08,43.08,43.04,43.05,26178.0,41.9124,41.9124,41.8735,41.8832,26178.0
2024-05-16 14:20:00,43.05,43.08,43.04,43.07,22624.0,41.8832,41.9124,41.8735,41.9027,22624.0
2024-05-16 14:25:00,43.08,43.08,43.04,43.06,21146.0,41.9124,41.9124,41.8735,41.893,21146.0
2024-05-16 14:30:00,43.06,43.09,43.05,43.08,33587.0,41.893,41.9222,41.8832,41.9124,33587.0
2024-05-16 14:35:00,43.08,43.08,43.02,43.05,32402.0,41.9124,41.9124,41.8541,41.8832,32402.0
2024-05-16 14:40:00,43.05,43.08,43.04,43.06,23905.0,41.8832,41.9124,41.8735,41.893,23905.0
2024-05-16 14:45:00,43.05,43.09,43.03,43.04,29134.0,41.8832,41.9222,41.8638,41.8735,29134.0
2024-05-16 14:50:00,43.04,43.06,43.03,43.05,28249.0,41.8735,41.893,41.8638,41.8832,28249.0
2024-05-16 14:55:00,43.06,43.09,43.03,43.03,39081.0,41.893,41.9222,41.8638,41.8638,39081.0
2024-05-16 15:00:00,43.04,43.09,43.01,43.06,28445.0,41.8735,41.9222,41.8443,41.893,28445.0
2024-05-16 15:05:00,43.07,43.1,43.06,43.09,34740.0,41.9027,41.9319,41.893,41.9222,34740.0
2024-05-16 15:10:00,43.09,43.1,43.06,43.09,21095.0,41.9222,41.9319,41.893,41.9222,21095.0
2024-05-16 15:15:00,43.08,43.11,43.06,43.07,23619.0,41.9124,41.9416,41.893,41.9027,23619.0
2024-05-16 15:20:00,43.06,43.09,43.02,43.04,35479.0,41.893,41.9222,41.8541,41.8735,35479.0
2024-05-16 15:25:00,43.02,43.03,42.98,43.01,47762.0,41.8541,41.8638,41.8151,41.8443,47762.0
2024-05-16 15:30:00,43.0,43.01,42.94,42.97,57157.0,41.8346,41.8443,41.7762,41.8054,57157.0
2024-05-16 15:35:00,42.96,42.97,42.89,42.91,71053.0,41.7957,41.8054,41.7276,41.747,71053.0
2024-05-16 15:40:00,42.91,42.92,42.83,42.84,106921.0,41.747,41.7568,41.6692,41.6789,106921.0
2024-05-16 15:45:00,42.84,42.84,42.77,42.82,143917.0,41.6789,41.6789,41.6108,41.6595,143917.0
2024-05-16 15:50:00,42.82,42.93,42.82,42.91,172447.0,41.6595,41.7665,41.6595,41.747,172447.0
2024-05-16 15:55:00,42.91,42.92,42.82,42.83,448761.0,41.747,41.7568,41.6595,41.6692,448761.0
2024-05-17 09:30:00,43.5,43.59,43.25,43.34,452248.0,42.321,42.4086,42.0778,42.1654,452248.0
2024-05-17 09:35:00,43.33,43.36,43.11,43.25,112158.0,42.1556,42.1848,41.9416,42.0778,112158.0
2024-05-17 09:40:00,43.24,43.33,43.19,43.27,55835.0,42.0681,42.1556,42.0194,42.0973,55835.0
2024-05-17 09:45:00,43.27,43.33,43.23,43.33,49752.0,42.0973,42.1556,42.0584,42.1556,49752.0
2024-05-17 09:50:00,43.34,43.35,43.25,43.31,66608.0,42.1654,42.1751,42.0778,42.1362,66608.0
2024-05-17 09:55:00,43.3,43.45,43.3,43.4,121483.0,42.1265,42.2724,42.1265,42.2238,121483.0
2024-05-17 10:00:00,43.42,43.51,43.41,43.5,75672.0,42.2432,42.3308,42.2335,42.321,75672.0
2024-05-17 10:05:00,43.51,43.52,43.41,43.51,96550.0,42.3308,42.3405,42.2335,42.3308,96550.0
2024-05-17 10:10:00,43.51,43.52,43.44,43.47,68915.0,42.3308,42.3405,42.2627,42.2919,68915.0
2024-05-17 10:15:00,43.47,43.54,43.41,43.42,92732.0,42.2919,42.36,42.2335,42.2432,92732.0
2024-05-17 10:20:00,43.42,43.48,43.38,43.48,88970.0,42.2432,42.3016,42.2043,42.3016,88970.0
2024-05-17 10:25:00,43.48,43.59,43.45,43.57,121785.0,42.3016,42.4086,42.2724,42.3891,121785.0
2024-05-17 10:30:00,43.56,43.79,43.56,43.69,410315.0,42.3794,42.6032,42.3794,42.5059,410315.0
2024-05-17 10:35:00,43.69,43.83,43.66,43.7,157123.0,42.5059,42.6421,42.4767,42.5156,157123.0
2024-05-17 10:40:00,43.7,43.79,43.69,43.73,87333.0,42.5156,42.6032,42.5059,42.5448,87333.0
2024-05-17 10:45:00,43.73,43.77,43.68,43.73,60252.0,42.5448,42.5837,42.4962,42.5448,60252.0
2024-05-17 10:50:00,43.73,43.84,43.73,43.84,87884.0,42.5448,42.6518,42.5448,42.6518,87884.0
2024-05-17 10:55:00,43.84,43.96,43.8,43.91,152233.0,42.6518,42.7686,42.6129,42.7199,152233.0
2024-05-17 11:00:00,43.91,43.96,43.83,43.88,84194.0,42.7199,42.7686,42.6421,42.6907,84194.0
2024-05-17 11:05:00,43.89,43.94,43.85,43.88,64228.0,42.7005,42.7491,42.6616,42.6907,64228.0
2024-05-17 11:10:00,43.87,43.87,43.62,43.67,85785.0,42.681,42.681,42.4378,42.4864,85785.0
2024-05-17 11:15:00,43.65,43.67,43.57,43.64,39360.0,42.467,42.4864,42.3891,42.4572,39360.0
2024-05-17 11:20:00,43.64,43.68,43.6,43.64,41280.0,42.4572,42.4962,42.4183,42.4572,41280.0
2024-05-17 11:25:00,43.64,43.65,43.47,43.49,204146.0,42.4572,42.467,42.2919,42.3113,204146.0
2024-05-17 11:30:00,43.49,43.49,43.36,43.46,162772.0,42.3113,42.3113,42.1848,42.2821,162772.0
2024-05-17 11:35:00,43.46,43.49,43.41,43.48,56175.0,42.2821,42.3113,42.2335,42.3016,56175.0
2024-05-17 11:40:00,43.48,43.5,43.45,43.48,120674.0,42.3016,42.321,42.2724,42.3016,120674.0
2024-05-17 11:45:00,43.47,43.53,43.45,43.48,47130.0,42.2919,42.3502,42.2724,42.3016,47130.0
2024-05-17 11:50:00,43.48,43.5,43.39,43.43,47017.0,42.3016,42.321,42.214,42.2529,47017.0
2024-05-17 11:55:00,43.43,43.43,43.33,43.35,45662.0,42.2529,42.2529,42.1556,42.1751,45662.0
2024-05-17 12:00:00,43.35,43.51,43.35,43.5,41550.0,42.1751,42.3308,42.1751,42.321,41550.0
2024-05-17 12:05:00,43.51,43.57,43.5,43.57,63990.0,42.3308,42.3891,42.321,42.3891,63990.0
2024-05-17 12:10:00,43.57,43.58,43.51,43.54,40324.0,42.3891,42.3989,42.3308,42.36,40324.0
2024-05-17 12:15:00,43.54,43.6,43.53,43.58,35189.0,42.36,42.4183,42.3502,42.3989,35189.0
2024-05-17 12:20:00,43.59,43.59,43.52,43.54,30329.0,42.4086,42.4086,42.3405,42.36,30329.0
2024-05-17 12:25:00,43.52,43.54,43.48,43.49,33658.0,42.3405,42.36,42.3016,42.3113,33658.0
2024-05-17 12:30:00,43.49,43.51,43.46,43.49,33732.0,42.3113,42.3308,42.2821,42.3113,33732.0
2024-05-17 12:35:00,43.5,43.55,43.5,43.53,37967.0,42.321,42.3697,42.321,42.3502,37967.0
2024-05-17 12:40:00,43.53,43.58,43.5,43.54,35595.0,42.3502,42.3989,42.321,42.36,35595.0
2024-05-17 12:45:00,43.53,43.62,43.51,43.61,33842.0,42.3502,42.4378,42.3308,42.4281,33842.0
2024-05-17 12:50:00,43.6,43.62,43.55,43.58,55021.0,42.4183,42.4378,42.3697,42.3989,55021.0
2024-05-17 12:55:00,43.58,43.6,43.53,43.53,32713.0,42.3989,42.4183,42.3502,42.3502,32713.0
2024-05-17 13:00:00,43.52,43.52,43.48,43.49,19978.0,42.3405,42.3405,42.3016,42.3113,19978.0
2024-05-17 13:05:00,43.49,43.52,43.48,43.5,20181.0,42.3113,42.3405,42.3016,42.321,20181.0
2024-05-17 13:10:00,43.5,43.54,43.48,43.51,36807.0,42.321,42.36,42.3016,42.3308,36807.0
2024-05-17 13:15:00,43.51,43.55,43.5,43.54,18960.0,42.3308,42.3697,42.321,42.36,18960.0
2024-05-17 13:20:00,43.53,43.57,43.52,43.56,19334.0,42.3502,42.3891,42.3405,42.3794,19334.0
2024-05-17 13:25:00,43.57,43.63,43.56,43.59,43854.0,42.3891,42.4475,42.3794,42.4086,43854.0
2024-05-17 13:30:00,43.6,43.61,43.54,43.55,20851.0,42.4183,42.4281,42.36,42.3697,20851.0
2024-05-17 13:35:00,43.55,43.57,43.5,43.56,53108.0,42.3697,42.3891,42.321,42.3794,53108.0
2024-05-17 13:40:00,43.56,43.57,43.53,43.55,46830.0,42.3794,42.3891,42.3502,42.3697,46830.0
2024-05-17 13:45:00,43.57,43.67,43.55,43.65,69909.0,42.3891,42.4864,42.3697,42.467,69909.0
2024-05-17 13:50:00,43.65,43.69,43.65,43.67,68145.0,42.467,42.5059,42.467,42.4864,68145.0
2024-05-17 13:55:00,43.68,43.72,43.67,43.7,44835.0,42.4962,42.5351,42.4864,42.5156,44835.0
2024-05-17 14:00:00,43.7,43.71,43.66,43.67,41878.0,42.5156,42.5254,42.4767,42.4864,41878.0
2024-05-17 14:05:00,43.68,43.73,43.66,43.69,38788.0,42.4962,42.5448,42.4767,42.5059,38788.0
2024-05-17 14:10:00,43.68,43.69,43.63,43.66,67136.0,42.4962,42.5059,42.4475,42.4767,67136.0
2024-05-17 14:15:00,43.66,43.67,43.63,43.66,44681.0,42.4767,42.4864,42.4475,42.4767,44681.0
2024-05-17 14:20:00,43.66,43.71,43.65,43.7,40874.0,42.4767,42.5254,42.467,42.5156,40874.0
2024-05-17 14:25:00,43.69,43.71,43.67,43.7,38380.0,42.5059,42.5254,42.4864,42.5156,38380.0
2024-05-17 14:30:00,43.71,43.72,43.68,43.7,43650.0,42.5254,42.5351,42.4962,42.5156,43650.0
2024-05-17 14:35:00,43.71,43.73,43.68,43.71,85608.0,42.5254,42.5448,42.4962,42.5254,85608.0
2024-05-17 14:40:00,43.71,43.78,43.7,43.76,44615.0,42.5254,42.5935,42.5156,42.574,44615.0
2024-05-17 14:45:00,43.75,43.8,43.74,43.8,74207.0,42.5643,42.6129,42.5545,42.6129,74207.0
2024-05-17 14:50:00,43.8,43.83,43.78,43.8,48729.0,42.6129,42.6421,42.5935,42.6129,48729.0
2024-05-17 14:55:00,43.8,43.89,43.79,43.84,87818.0,42.6129,42.7005,42.6032,42.6518,87818.0
2024-05-17 15:00:00,43.84,43.86,43.73,43.75,69459.0,42.6518,42.6713,42.5448,42.5643,69459.0
2024-05-17 15:05:00,43.74,43.78,43.73,43.77,41015.0,42.5545,42.5935,42.5448,42.5837,41015.0
2024-05-17 15:10:00,43.77,43.78,43.71,43.72,59429.0,42.5837,42.5935,42.5254,42.5351,59429.0
2024-05-17 15:15:00,43.71,43.81,43.7,43.73,127642.0,42.5254,42.6226,42.5156,42.5448,127642.0
2024-05-17 15:20:00,43.73,43.79,43.72,43.76,73254.0,42.5448,42.6032,42.5351,42.574,73254.0
2024-05-17 15:25:00,43.76,43.84,43.74,43.84,109348.0,42.574,42.6518,42.5545,42.6518,109348.0
2024-05-17 15:30:00,43.84,43.85,43.72,43.74,120550.0,42.6518,42.6616,42.5351,42.5545,120550.0
2024-05-17 15:35:00,43.74,43.81,43.72,43.8,182498.0,42.5545,42.6226,42.5351,42.6129,182498.0
2024-05-17 15:40:00,43.8,43.82,43.67,43.7,149270.0,42.6129,42.6324,42.4864,42.5156,149270.0
2024-05-17 15:45:00,43.7,43.73,43.62,43.64,181704.0,42.5156,42.5448,42.4378,42.4572,181704.0
2024-05-17 15:50:00,43.64,43.79,43.61,43.71,274097.0,42.4572,42.6032,42.4281,42.5254,274097.0
2024-05-17 15:55:00,43.71,43.78,43.68,43.73,716748.0,42.5254,42.5935,42.4962,42.5448,716748.0
2024-05-20 09:30:00,44.0,44.28,43.76,43.76,464040.0,42.8075,43.0799,42.574,42.574,464040.0
2024-05-20 09:35:00,43.76,43.78,43.46,43.65,129701.0,42.574,42.5935,42.2821,42.467,129701.0
2024-05-20 09:40:00,43.65,43.86,43.61,43.82,116847.0,42.467,42.6713,42.4281,42.6324,116847.0
2024-05-20 09:45:00,43.82,43.91,43.67,43.76,99765.0,42.6324,42.7199,42.4864,42.574,99765.0
2024-05-20 09:50:00,43.79,44.02,43.79,43.93,94286.0,42.6032,42.8269,42.6032,42.7394,94286.0
2024-05-20 09:55:00,43.94,44.04,43.89,44.03,69691.0,42.7491,42.8464,42.7005,42.8367,69691.0
2024-05-20 10:00:00,44.03,44.12,43.97,43.98,105511.0,42.8367,42.9242,42.7783,42.788,105511.0
2024-05-20 10:05:00,43.98,44.07,43.92,44.01,57240.0,42.788,42.8756,42.7297,42.8172,57240.0
2024-05-20 10:10:00,43.99,44.08,43.97,44.06,47028.0,42.7978,42.8853,42.7783,42.8659,47028.0
2024-05-20 10:15:00,44.07,44.08,43.94,43.96,80351.0,42.8756,42.8853,42.7491,42.7686,80351.0
2024-05-20 10:20:00,43.97,44.12,43.91,44.12,54111.0,42.7783,42.9242,42.7199,42.9242,54111.0
2024-05-20 10:25:00,44.12,44.17,44.11,44.17,57217.0,42.9242,42.9729,42.9145,42.9729,57217.0
2024-05-20 10:30:00,44.16,44.24,44.15,44.16,51136.0,42.9632,43.041,42.9534,42.9632,51136.0
2024-05-20 10:35:00,44.17,44.22,44.1,44.13,43865.0,42.9729,43.0215,42.9048,42.934,43865.0
2024-05-20 10:40:00,44.13,44.16,44.1,44.14,65140.0,42.934,42.9632,42.9048,42.9437,65140.0
2024-05-20 10:45:00,44.15,44.21,44.12,44.16,80533.0,42.9534,43.0118,42.9242,42.9632,80533.0
2024-05-20 10:50:00,44.16,44.23,44.11,44.21,57685.0,42.9632,43.0313,42.9145,43.0118,57685.0
2024-05-20 10:55:00,44.2,44.28,44.19,44.27,45252.0,43.0021,43.0799,42.9923,43.0702,45252.0
2024-05-20 11:00:00,44.27,44.32,44.22,44.28,65484.0,43.0702,43.1188,43.0215,43.0799,65484.0
2024-05-20 11:05:00,44.28,44.43,44.28,44.4,171897.0,43.0799,43.2258,43.0799,43.1967,171897.0
2024-05-20 11:10:00,44.4,44.47,44.37,44.43,83606.0,43.1967,43.2648,43.1675,43.2258,83606.0
2024-05-20 11:15:00,44.44,44.45,44.4,44.43,80087.0,43.2356,43.2453,43.1967,43.2258,80087.0
2024-05-20 11:20:00,44.43,44.57,44.42,44.56,135690.0,43.2258,43.362,43.2161,43.3523,135690.0
2024-05-20 11:25:00,44.56,44.56,44.48,44.53,102597.0,43.3523,43.3523,43.2745,43.3231,102597.0
2024-05-20 11:30:00,44.53,44.54,44.5,44.53,106344.0,43.3231,43.3329,43.2939,43.3231,106344.0
2024-05-20 11:35:00,44.53,44.53,44.39,44.45,139495.0,43.3231,43.3231,43.1869,43.2453,139495.0
2024-05-20 11:40:00,44.45,44.53,44.44,44.52,132783.0,43.2453,43.3231,43.2356,43.3134,132783.0
2024-05-20 11:45:00,44.51,44.52,44.39,44.45,58905.0,43.3037,43.3134,43.1869,43.2453,58905.0
2024-05-20 11:50:00,44.45,44.5,44.44,44.45,83586.0,43.2453,43.2939,43.2356,43.2453,83586.0
2024-05-20 11:55:00,44.45,44.53,44.32,44.52,76833.0,43.2453,43.3231,43.1188,43.3134,76833.0
2024-05-20 12:00:00,44.52,44.53,44.47,44.51,36778.0,43.3134,43.3231,43.2648,43.3037,36778.0
2024-05-20 12:05:00,44.51,44.57,44.47,44.52,72327.0,43.3037,43.362,43.2648,43.3134,72327.0
2024-05-20 12:10:00,44.52,44.57,44.51,44.51,46117.0,43.3134,43.362,43.3037,43.3037,46117.0
2024-05-20 12:15:00,44.51,44.52,44.4,44.41,74737.0,43.3037,43.3134,43.1967,43.2064,74737.0
2024-05-20 12:20:00,44.41,44.5,44.37,44.49,49976.0,43.2064,43.2939,43.1675,43.2842,49976.0
2024-05-20 12:25:00,44.48,44.52,44.46,44.5,34462.0,43.2745,43.3134,43.255,43.2939,34462.0
2024-05-20 12:30:00,44.51,44.52,44.45,44.47,72953.0,43.3037,43.3134,43.2453,43.2648,72953.0
2024-05-20 12:35:00,44.47,44.48,44.4,44.41,52762.0,43.2648,43.2745,43.1967,43.2064,52762.0
2024-05-20 12:40:00,44.4,44.53,44.39,44.47,92319.0,43.1967,43.3231,43.1869,43.2648,92319.0
2024-05-20 12:45:00,44.45,44.45,44.34,44.37,35663.0,43.2453,43.2453,43.1383,43.1675,35663.0
2024-05-20 12:50:00,44.38,44.39,44.28,44.33,54405.0,43.1772,43.1869,43.0799,43.1285,54405.0
2024-05-20 12:55:00,44.32,44.37,44.3,44.36,31957.0,43.1188,43.1675,43.0994,43.1577,31957.0
2024-05-20 13:00:00,44.36,44.42,44.34,44.42,22997.0,43.1577,43.2161,43.1383,43.2161,22997.0
2024-05-20 13:05:00,44.4,44.42,44.37,44.4,20893.0,43.1967,43.2161,43.1675,43.1967,20893.0
2024-05-20 13:10:00,44.41,44.43,44.37,44.39,26798.0,43.2064,43.2258,43.1675,43.1869,26798.0
2024-05-20 13:15:00,44.39,44.44,44.36,44.44,23522.0,43.1869,43.2356,43.1577,43.2356,23522.0
2024-05-20 13:20:00,44.44,44.52,44.43,44.51,44234.0,43.2356,43.3134,43.2258,43.3037,44234.0
2024-05-20 13:25:00,44.5,44.59,44.48,44.55,62996.0,43.2939,43.3815,43.2745,43.3426,62996.0
2024-05-20 13:30:00,44.55,44.57,44.51,44.53,68593.0,43.3426,43.362,43.3037,43.3231,68593.0
2024-05-20 13:35:00,44.53,44.54,44.44,44.47,49160.0,43.3231,43.3329,43.2356,43.2648,49160.0
2024-05-20 13:40:00,44.47,44.5,44.43,44.5,29358.0,43.2648,43.2939,43.2258,43.2939,29358.0
2024-05-20 13:45:00,44.5,44.58,44.48,44.53,40360.0,43.2939,43.3718,43.2745,43.3231,40360.0
2024-05-20 13:50:00,44.54,44.54,44.46,44.47,34669.0,43.3329,43.3329,43.255,43.2648,34669.0
2024-05-20 13:55:00,44.48,44.49,44.41,44.44,37719.0,43.2745,43.2842,43.2064,43.2356,37719.0
2024-05-20 14:00:00,44.45,44.45,44.38,44.38,26014.0,43.2453,43.2453,43.1772,43.1772,26014.0
2024-05-20 14:05:00,44.39,44.39,44.31,44.36,176534.0,43.1869,43.1869,43.1091,43.1577,176534.0
2024-05-20 14:10:00,44.36,44.42,44.35,44.4,46108.0,43.1577,43.2161,43.148,43.1967,46108.0
2024-05-20 14:15:00,44.4,44.43,44.32,44.35,44085.0,43.1967,43.2258,43.1188,43.148,44085.0
2024-05-20 14:20:00,44.36,44.37,44.31,44.35,44697.0,43.1577,43.1675,43.1091,43.148,44697.0
2024-05-20 14:25:00,44.35,44.43,44.34,44.41,24057.0,43.148,43.2258,43.1383,43.2064,24057.0
2024-05-20 14:30:00,44.41,44.46,44.38,44.44,42019.0,43.2064,43.255,43.1772,43.2356,42019.0
2024-05-20 14:35:00,44.44,44.46,44.43,44.44,17464.0,43.2356,43.255,43.2258,43.2356,17464.0
2024-05-20 14:40:00,44.44,44.48,44.43,44.47,44376.0,43.2356,43.2745,43.2258,43.2648,44376.0
2024-05-20 14:45:00,44.46,44.47,44.42,44.43,25098.0,43.255,43.2648,43.2161,43.2258,25098.0
2024-05-20 14:50:00,44.43,44.44,44.4,44.4,42183.0,43.2258,43.2356,43.1967,43.1967,42183.0
2024-05-20 14:55:00,44.41,44.42,44.37,44.4,34609.0,43.2064,43.2161,43.1675,43.1967,34609.0
2024-05-20 15:00:00,44.39,44.39,44.34,44.36,56050.0,43.1869,43.1869,43.1383,43.1577,56050.0
2024-05-20 15:05:00,44.35,44.41,44.35,44.41,49802.0,43.148,43.2064,43.148,43.2064,49802.0
2024-05-20 15:10:00,44.41,44.44,44.39,44.44,29124.0,43.2064,43.2356,43.1869,43.2356,29124.0
2024-05-20 15:15:00,44.45,44.47,44.4,44.41,39196.0,43.2453,43.2648,43.1967,43.2064,39196.0
2024-05-20 15:20:00,44.4,44.42,44.38,44.41,78077.0,43.1967,43.2161,43.1772,43.2064,78077.0
2024-05-20 15:25:00,44.41,44.44,44.38,44.44,100846.0,43.2064,43.2356,43.1772,43.2356,100846.0
2024-05-20 15:30:00,44.44,44.49,44.43,44.48,195850.0,43.2356,43.2842,43.2258,43.2745,195850.0
2024-05-20 15:35:00,44.48,44.52,44.43,44.44,106365.0,43.2745,43.3134,43.2258,43.2356,106365.0
2024-05-20 15:40:00,44.44,44.47,44.43,44.44,48022.0,43.2356,43.2648,43.2258,43.2356,48022.0
2024-05-20 15:45:00,44.43,44.43,44.37,44.4,78631.0,43.2258,43.2258,43.1675,43.1967,78631.0
2024-05-20 15:50:00,44.4,44.5,44.4,44.5,192309.0,43.1967,43.2939,43.1967,43.2939,192309.0
2024-05-20 15:55:00,44.5,44.5,44.4,44.46,430098.0,43.2939,43.2939,43.1967,43.255,430098.0
2024-05-21 09:30:00,43.91,44.1,43.6,43.91,391858.0,42.7199,42.9048,42.4183,42.7199,391858.0
2024-05-21 09:35:00,43.91,44.34,43.9,44.21,88162.0,42.7199,43.1383,42.7102,43.0118,88162.0
2024-05-21 09:40:00,44.21,44.23,43.87,43.98,86334.0,43.0118,43.0313,42.681,42.788,86334.0
2024-05-21 09:45:00,43.98,44.19,43.95,44.05,96640.0,42.788,42.9923,42.7588,42.8561,96640.0
2024-05-21 09:50:00,44.05,44.08,43.96,44.05,55540.0,42.8561,42.8853,42.7686,42.8561,55540.0
2024-05-21 09:55:00,44.05,44.19,44.05,44.09,58927.0,42.8561,42.9923,42.8561,42.8951,58927.0
2024-05-21 10:00:00,44.08,44.19,44.03,44.12,76164.0,42.8853,42.9923,42.8367,42.9242,76164.0
2024-05-21 10:05:00,44.13,44.29,44.12,44.27,51046.0,42.934,43.0896,42.9242,43.0702,51046.0
2024-05-21 10:10:00,44.27,44.32,44.23,44.29,54506.0,43.0702,43.1188,43.0313,43.0896,54506.0
2024-05-21 10:15:00,44.29,44.29,44.13,44.13,73837.0,43.0896,43.0896,42.934,42.934,73837.0
2024-05-21 10:20:00,44.13,44.23,44.1,44.14,69824.0,42.934,43.0313,42.9048,42.9437,69824.0
2024-05-21 10:25:00,44.14,44.21,44.13,44.21,86866.0,42.9437,43.0118,42.934,43.0118,86866.0
2024-05-21 10:30:00,44.21,44.28,44.2,44.24,54213.0,43.0118,43.0799,43.0021,43.041,54213.0
2024-05-21 10:35:00,44.23,44.31,44.2,44.3,53846.0,43.0313,43.1091,43.0021,43.0994,53846.0
2024-05-21 10:40:00,44.29,44.33,44.15,44.16,25686.0,43.0896,43.1285,42.9534,42.9632,25686.0
2024-05-21 10:45:00,44.16,44.22,44.14,44.15,30882.0,42.9632,43.0215,42.9437,42.9534,30882.0
2024-05-21 10:50:00,44.15,44.18,44.1,44.18,54935.0,42.9534,42.9826,42.9048,42.9826,54935.0
2024-05-21 10:55:00,44.17,44.18,44.14,44.16,21706.0,42.9729,42.9826,42.9437,42.9632,21706.0
2024-05-21 11:00:00,44.16,44.26,44.15,44.25,28171.0,42.9632,43.0604,42.9534,43.0507,28171.0
2024-05-21 11:05:00,44.24,44.27,44.22,44.23,24119.0,43.041,43.0702,43.0215,43.0313,24119.0
2024-05-21 11:10:00,44.23,44.23,44.17,44.23,23990.0,43.0313,43.0313,42.9729,43.0313,23990.0
2024-05-21 11:15:00,44.23,44.24,44.16,44.19,21529.0,43.0313,43.041,42.9632,42.9923,21529.0
2024-05-21 11:20:00,44.19,44.2,44.14,44.19,25172.0,42.9923,43.0021,42.9437,42.9923,25172.0
2024-05-21 11:25:00,44.19,44.21,44.13,44.15,43024.0,42.9923,43.0118,42.934,42.9534,43024.0
2024-05-21 11:30:00,44.16,44.19,44.05,44.09,73418.0,42.9632,42.9923,42.8561,42.8951,73418.0
2024-05-21 11:35:00,44.09,44.11,43.98,44.0,63618.0,42.8951,42.9145,42.788,42.8075,63618.0
2024-05-21 11:40:00,44.0,44.07,43.95,43.96,53575.0,42.8075,42.8756,42.7588,42.7686,53575.0
2024-05-21 11:45:00,43.96,43.97,43.88,43.89,96419.0,42.7686,42.7783,42.6907,42.7005,96419.0
2024-05-21 11:50:00,43.9,43.91,43.8,43.88,172775.0,42.7102,42.7199,42.6129,42.6907,172775.0
2024-05-21 11:55:00,43.9,43.9,43.83,43.9,41968.0,42.7102,42.7102,42.6421,42.7102,41968.0
2024-05-21 12:00:00,43.89,43.9,43.8,43.82,80582.0,42.7005,42.7102,42.6129,42.6324,80582.0
2024-05-21 12:05:00,43.82,43.86,43.8,43.84,58117.0,42.6324,42.6713,42.6129,42.6518,58117.0
2024-05-21 12:10:00,43.85,43.9,43.83,43.84,39856.0,42.6616,42.7102,42.6421,42.6518,39856.0
2024-05-21 12:15:00,43.84,43.87,43.83,43.84,35797.0,42.6518,42.681,42.6421,42.6518,35797.0
2024-05-21 12:20:00,43.84,43.84,43.81,43.84,20308.0,42.6518,42.6518,42.6226,42.6518,20308.0
2024-05-21 12:25:00,43.83,43.84,43.79,43.8,34733.0,42.6421,42.6518,42.6032,42.6129,34733.0
2024-05-21 12:30:00,43.81,43.88,43.8,43.84,24547.0,42.6226,42.6907,42.6129,42.6518,24547.0
2024-05-21 12:35:00,43.83,43.85,43.81,43.82,16206.0,42.6421,42.6616,42.6226,42.6324,16206.0
2024-05-21 12:40:00,43.82,43.85,43.8,43.84,35258.0,42.6324,42.6616,42.6129,42.6518,35258.0
2024-05-21 12:45:00,43.84,43.87,43.83,43.86,20260.0,42.6518,42.681,42.6421,42.6713,20260.0
2024-05-21 12:50:00,43.86,43.94,43.84,43.93,52116.0,42.6713,42.7491,42.6518,42.7394,52116.0
2024-05-21 12:55:00,43.93,43.94,43.86,43.87,20154.0,42.7394,42.7491,42.6713,42.681,20154.0
2024-05-21 13:00:00,43.88,43.9,43.84,43.87,24815.0,42.6907,42.7102,42.6518,42.681,24815.0
2024-05-21 13:05:00,43.86,43.87,43.8,43.84,29725.0,42.6713,42.681,42.6129,42.6518,29725.0
2024-05-21 13:10:00,43.84,43.84,43.79,43.82,42411.0,42.6518,42.6518,42.6032,42.6324,42411.0
2024-05-21 13:15:00,43.83,43.87,43.82,43.83,33659.0,42.6421,42.681,42.6324,42.6421,33659.0
2024-05-21 13:20:00,43.84,43.88,43.82,43.87,13193.0,42.6518,42.6907,42.6324,42.681,13193.0
2024-05-21 13:25:00,43.88,43.9,43.86,43.9,17156.0,42.6907,42.7102,42.6713,42.7102,17156.0
2024-05-21 13:30:00,43.9,43.94,43.89,43.94,46371.0,42.7102,42.7491,42.7005,42.7491,46371.0
2024-05-21 13:35:00,43.94,43.96,43.92,43.94,31913.0,42.7491,42.7686,42.7297,42.7491,31913.0
2024-05-21 13:40:00,43.95,43.98,43.93,43.97,53550.0,42.7588,42.788,42.7394,42.7783,53550.0
2024-05-21 13:45:00,43.97,43.99,43.93,43.93,23277.0,42.7783,42.7978,42.7394,42.7394,23277.0
2024-05-21 13:50:00,43.94,43.95,43.93,43.95,25334.0,42.7491,42.7588,42.7394,42.7588,25334.0
2024-05-21 13:55:00,43.95,44.0,43.94,43.97,19063.0,42.7588,42.8075,42.7491,42.7783,19063.0
2024-05-21 14:00:00,43.97,43.97,43.87,43.9,48912.0,42.7783,42.7783,42.681,42.7102,48912.0
2024-05-21 14:05:00,43.89,43.91,43.87,43.89,24178.0,42.7005,42.7199,42.681,42.7005,24178.0
2024-05-21 14:10:00,43.89,43.91,43.88,43.89,13175.0,42.7005,42.7199,42.6907,42.7005,13175.0
2024-05-21 14:15:00,43.89,43.92,43.88,43.89,40034.0,42.7005,42.7297,42.6907,42.7005,40034.0
2024-05-21 14:20:00,43.9,43.92,43.9,43.9,12934.0,42.7102,42.7297,42.7102,42.7102,12934.0
2024-05-21 14:25:00,43.9,43.94,43.88,43.94,36844.0,42.7102,42.7491,42.6907,42.7491,36844.0
2024-05-21 14:30:00,43.94,43.95,43.92,43.93,27492.0,42.7491,42.7588,42.7297,42.7394,27492.0
2024-05-21 14:35:00,43.93,43.98,43.92,43.97,35811.0,42.7394,42.788,42.7297,42.7783,35811.0
2024-05-21 14:40:00,43.96,43.97,43.93,43.93,22291.0,42.7686,42.7783,42.7394,42.7394,22291.0
2024-05-21 14:45:00,43.94,43.96,43.93,43.96,32585.0,42.7491,42.7686,42.7394,42.7686,32585.0
2024-05-21 14:50:00,43.96,44.0,43.95,44.0,43834.0,42.7686,42.8075,42.7588,42.8075,43834.0
2024-05-21 14:55:00,44.0,44.04,43.99,44.03,24489.0,42.8075,42.8464,42.7978,42.8367,24489.0
2024-05-21 15:00:00,44.04,44.07,44.01,44.01,24106.0,42.8464,42.8756,42.8172,42.8172,24106.0
2024-05-21 15:05:00,44.02,44.07,44.02,44.06,22701.0,42.8269,42.8756,42.8269,42.8659,22701.0
2024-05-21 15:10:00,44.05,44.15,44.05,44.11,161985.0,42.8561,42.9534,42.8561,42.9145,161985.0
2024-05-21 15:15:00,44.11,44.13,44.08,44.09,32600.0,42.9145,42.934,42.8853,42.8951,32600.0
2024-05-21 15:20:00,44.09,44.11,44.04,44.06,45476.0,42.8951,42.9145,42.8464,42.8659,45476.0
2024-05-21 15:25:00,44.07,44.08,44.05,44.07,44369.0,42.8756,42.8853,42.8561,42.8756,44369.0
2024-05-21 15:30:00,44.08,44.09,43.99,44.06,119589.0,42.8853,42.8951,42.7978,42.8659,119589.0
2024-05-21 15:35:00,44.07,44.11,44.05,44.07,35994.0,42.8756,42.9145,42.8561,42.8756,35994.0
2024-05-21 15:40:00,44.08,44.08,43.99,44.02,70524.0,42.8853,42.8853,42.7978,42.8269,70524.0
2024-05-21 15:45:00,44.02,44.06,44.01,44.04,83426.0,42.8269,42.8659,42.8172,42.8464,83426.0
2024-05-21 15:50:00,44.04,44.1,44.0,44.01,174387.0,42.8464,42.9048,42.8075,42.8172,174387.0
2024-05-21 15:55:00,44.01,44.05,43.98,44.03,501970.0,42.8172,42.8561,42.788,42.8367,501970.0
2024-05-22 09:30:00,43.5,43.55,43.25,43.49,282830.0,42.321,42.3697,42.0778,42.3113,282830.0
2024-05-22 09:35:00,43.5,43.5,43.12,43.24,105997.0,42.321,42.321,41.9513,42.0681,105997.0
2024-05-22 09:40:00,43.24,43.5,43.21,43.39,54114.0,42.0681,42.321,42.0389,42.214,54114.0
2024-05-22 09:45:00,43.39,43.56,43.33,43.47,63200.0,42.214,42.3794,42.1556,42.2919,63200.0
2024-05-22 09:50:00,43.5,43.75,43.45,43.74,74834.0,42.321,42.5643,42.2724,42.5545,74834.0
2024-05-22 09:55:00,43.73,43.74,43.63,43.63,46963.0,42.5448,42.5545,42.4475,42.4475,46963.0
2024-05-22 10:00:00,43.62,43.63,43.31,43.35,67811.0,42.4378,42.4475,42.1362,42.1751,67811.0
2024-05-22 10:05:00,43.35,43.37,43.06,43.07,79117.0,42.1751,42.1946,41.893,41.9027,79117.0
2024-05-22 10:10:00,43.06,43.07,42.82,42.84,357639.0,41.893,41.9027,41.6595,41.6789,357639.0
2024-05-22 10:15:00,42.84,42.85,42.66,42.76,231845.0,41.6789,41.6887,41.5038,41.6011,231845.0
2024-05-22 10:20:00,42.77,42.89,42.63,42.65,116915.0,41.6108,41.7276,41.4746,41.4941,116915.0
2024-05-22 10:25:00,42.66,42.7,42.53,42.62,168610.0,41.5038,41.5427,41.3773,41.4649,168610.0
2024-05-22 10:30:00,42.62,42.76,42.53,42.7,116225.0,41.4649,41.6011,41.3773,41.5427,116225.0
2024-05-22 10:35:00,42.7,42.77,42.62,42.75,63593.0,41.5427,41.6108,41.4649,41.5914,63593.0
2024-05-22 10:40:00,42.76,42.87,42.75,42.84,70414.0,41.6011,41.7081,41.5914,41.6789,70414.0
2024-05-22 10:45:00,42.84,42.9,42.82,42.89,69561.0,41.6789,41.7373,41.6595,41.7276,69561.0
2024-05-22 10:50:00,42.9,42.97,42.88,42.94,97250.0,41.7373,41.8054,41.7178,41.7762,97250.0
2024-05-22 10:55:00,42.95,42.95,42.8,42.86,273677.0,41.7859,41.7859,41.64,41.6984,273677.0
2024-05-22 11:00:00,42.85,42.93,42.8,42.9,50363.0,41.6887,41.7665,41.64,41.7373,50363.0
2024-05-22 11:05:00,42.9,42.99,42.89,42.96,38385.0,41.7373,41.8249,41.7276,41.7957,38385.0
2024-05-22 11:10:00,42.95,42.98,42.86,42.95,42131.0,41.7859,41.8151,41.6984,41.7859,42131.0
2024-05-22 11:15:00,42.95,42.96,42.83,42.86,63331.0,41.7859,41.7957,41.6692,41.6984,63331.0
2024-05-22 11:20:00,42.86,42.94,42.74,42.81,64715.0,41.6984,41.7762,41.5816,41.6497,64715.0
2024-05-22 11:25:00,42.82,42.88,42.79,42.87,32917.0,41.6595,41.7178,41.6303,41.7081,32917.0
2024-05-22 11:30:00,42.87,42.89,42.79,42.8,47578.0,41.7081,41.7276,41.6303,41.64,47578.0
2024-05-22 11:35:00,42.8,42.81,42.73,42.77,60204.0,41.64,41.6497,41.5719,41.6108,60204.0
2024-05-22 11:40:00,42.78,42.82,42.71,42.73,39636.0,41.6206,41.6595,41.5525,41.5719,39636.0
2024-05-22 11:45:00,42.74,42.81,42.73,42.8,26747.0,41.5816,41.6497,41.5719,41.64,26747.0
2024-05-22 11:50:00,42.8,42.83,42.73,42.83,31796.0,41.64,41.6692,41.5719,41.6692,31796.0
2024-05-22 11:55:00,42.83,42.88,42.75,42.86,31515.0,41.6692,41.7178,41.5914,41.6984,31515.0
2024-05-22 12:00:00,42.85,42.89,42.83,42.83,24042.0,41.6887,41.7276,41.6692,41.6692,24042.0
2024-05-22 12:05:00,42.83,42.88,42.82,42.86,20829.0,41.6692,41.7178,41.6595,41.6984,20829.0
2024-05-22 12:10:00,42.86,42.92,42.84,42.85,51886.0,41.6984,41.7568,41.6789,41.6887,51886.0
2024-05-22 12:15:00,42.84,42.85,42.79,42.84,29524.0,41.6789,41.6887,41.6303,41.6789,29524.0
2024-05-22 12:20:00,42.85,42.87,42.8,42.8,31504.0,41.6887,41.7081,41.64,41.64,31504.0
2024-05-22 12:25:00,42.8,42.82,42.76,42.79,24968.0,41.64,41.6595,41.6011,41.6303,24968.0
2024-05-22 12:30:00,42.79,42.8,42.71,42.72,17273.0,41.6303,41.64,41.5525,41.5622,17273.0
2024-05-22 12:35:00,42.71,42.78,42.71,42.77,25593.0,41.5525,41.6206,41.5525,41.6108,25593.0
2024-05-22 12:40:00,42.78,42.79,42.75,42.77,19792.0,41.6206,41.6303,41.5914,41.6108,19792.0
2024-05-22 12:45:00,42.77,42.78,42.74,42.78,16669.0,41.6108,41.6206,41.5816,41.6206,16669.0
2024-05-22 12:50:00,42.77,42.83,42.75,42.81,17469.0,41.6108,41.6692,41.5914,41.6497,17469.0
2024-05-22 12:55:00,42.81,42.84,42.76,42.77,20501.0,41.6497,41.6789,41.6011,41.6108,20501.0
2024-05-22 13:00:00,42.77,42.85,42.75,42.83,18522.0,41.6108,41.6887,41.5914,41.6692,18522.0
2024-05-22 13:05:00,42.83,42.89,42.81,42.84,20781.0,41.6692,41.7276,41.6497,41.6789,20781.0
2024-05-22 13:10:00,42.84,42.84,42.77,42.79,24561.0,41.6789,41.6789,41.6108,41.6303,24561.0
2024-05-22 13:15:00,42.8,42.8,42.74,42.74,16649.0,41.64,41.64,41.5816,41.5816,16649.0
2024-05-22 13:20:00,42.74,42.75,42.7,42.73,31111.0,41.5816,41.5914,41.5427,41.5719,31111.0
2024-05-22 13:25:00,42.72,42.75,42.67,42.67,31758.0,41.5622,41.5914,41.5135,41.5135,31758.0
2024-05-22 13:30:00,42.66,42.67,42.63,42.63,21717.0,41.5038,41.5135,41.4746,41.4746,21717.0
2024-05-22 13:35:00,42.63,42.63,42.58,42.58,31260.0,41.4746,41.4746,41.426,41.426,31260.0
2024-05-22 13:40:00,42.59,42.6,42.53,42.54,22155.0,41.4357,41.4454,41.3773,41.3871,22155.0
2024-05-22 13:45:00,42.53,42.53,42.46,42.48,70242.0,41.3773,41.3773,41.3092,41.3287,70242.0
2024-05-22 13:50:00,42.48,42.52,42.44,42.48,124970.0,41.3287,41.3676,41.2898,41.3287,124970.0
2024-05-22 13:55:00,42.47,42.58,42.44,42.58,55841.0,41.319,41.426,41.2898,41.426,55841.0
2024-05-22 14:00:00,42.59,42.65,42.41,42.49,41303.0,41.4357,41.4941,41.2606,41.3384,41303.0
2024-05-22 14:05:00,42.5,42.55,42.48,42.51,25034.0,41.3481,41.3968,41.3287,41.3579,25034.0
2024-05-22 14:10:00,42.51,42.51,42.39,42.4,37307.0,41.3579,41.3579,41.2411,41.2509,37307.0
2024-05-22 14:15:00,42.41,42.42,42.28,42.3,131810.0,41.2606,41.2703,41.1341,41.1536,131810.0
2024-05-22 14:20:00,42.31,42.32,42.2,42.26,134725.0,41.1633,41.173,41.0563,41.1146,134725.0
2024-05-22 14:25:00,42.27,42.27,42.08,42.09,99493.0,41.1244,41.1244,40.9395,40.9493,99493.0
2024-05-22 14:30:00,42.09,42.2,42.09,42.17,48848.0,40.9493,41.0563,40.9493,41.0271,48848.0
2024-05-22 14:35:00,42.16,42.2,42.11,42.17,35691.0,41.0174,41.0563,40.9687,41.0271,35691.0
2024-05-22 14:40:00,42.18,42.19,41.98,41.99,111270.0,41.0368,41.0465,40.8422,40.852,111270.0
2024-05-22 14:45:00,41.99,42.19,41.96,42.17,68351.0,40.852,41.0465,40.8228,41.0271,68351.0
2024-05-22 14:50:00,42.16,42.17,42.09,42.16,76278.0,41.0174,41.0271,40.9493,41.0174,76278.0
2024-05-22 14:55:00,42.16,42.19,42.09,42.18,83539.0,41.0174,41.0465,40.9493,41.0368,83539.0
2024-05-22 15:00:00,42.18,42.32,42.15,42.3,45225.0,41.0368,41.173,41.0076,41.1536,45225.0
2024-05-22 15:05:00,42.3,42.34,42.28,42.32,45725.0,41.1536,41.1925,41.1341,41.173,45725.0
2024-05-22 15:10:00,42.32,42.33,42.23,42.23,90455.0,41.173,41.1828,41.0855,41.0855,90455.0
2024-05-22 15:15:00,42.24,42.3,42.22,42.27,77716.0,41.0952,41.1536,41.0757,41.1244,77716.0
2024-05-22 15:20:00,42.27,42.38,42.26,42.35,69824.0,41.1244,41.2314,41.1146,41.2022,69824.0
2024-05-22 15:25:00,42.35,42.35,42.2,42.23,105020.0,41.2022,41.2022,41.0563,41.0855,105020.0
2024-05-22 15:30:00,42.23,42.32,42.19,42.22,130296.0,41.0855,41.173,41.0465,41.0757,130296.0
2024-05-22 15:35:00,42.22,42.27,42.18,42.23,117163.0,41.0757,41.1244,41.0368,41.0855,117163.0
2024-05-22 15:40:00,42.23,42.27,42.17,42.2,153727.0,41.0855,41.1244,41.0271,41.0563,153727.0
2024-05-22 15:45:00,42.2,42.25,42.13,42.16,189394.0,41.0563,41.1049,40.9882,41.0174,189394.0
2024-05-22 15:50:00,42.17,42.22,42.13,42.19,286972.0,41.0271,41.0757,40.9882,41.0465,286972.0
2024-05-22 15:55:00,42.19,42.39,42.19,42.38,755888.0,41.0465,41.2411,41.0465,41.2314,755888.0
2024-05-23 09:30:00,41.88,41.89,41.45,41.69,520035.0,40.7449,40.7547,40.3266,40.5601,520035.0
2024-05-23 09:35:00,41.71,41.89,41.57,41.58,189357.0,40.5796,40.7547,40.4434,40.4531,189357.0
2024-05-23 09:40:00,41.58,41.93,41.52,41.79,128910.0,40.4531,40.7936,40.3947,40.6574,128910.0
2024-05-23 09:45:00,41.77,41.77,41.55,41.64,99733.0,40.6379,40.6379,40.4239,40.5115,99733.0
2024-05-23 09:50:00,41.64,41.67,41.52,41.65,128062.0,40.5115,40.5406,40.3947,40.5212,128062.0
2024-05-23 09:55:00,41.66,41.95,41.66,41.94,74535.0,40.5309,40.8131,40.5309,40.8033,74535.0
2024-05-23 10:00:00,41.94,41.98,41.46,41.55,129339.0,40.8033,40.8422,40.3363,40.4239,129339.0
2024-05-23 10:05:00,41.58,41.6,41.47,41.59,106777.0,40.4531,40.4725,40.3461,40.4628,106777.0
2024-05-23 10:10:00,41.58,41.62,41.5,41.55,114244.0,40.4531,40.492,40.3752,40.4239,114244.0
2024-05-23 10:15:00,41.55,41.58,41.44,41.48,187420.0,40.4239,40.4531,40.3169,40.3558,187420.0
2024-05-23 10:20:00,41.47,41.72,41.47,41.71,108683.0,40.3461,40.5893,40.3461,40.5796,108683.0
2024-05-23 10:25:00,41.7,41.73,41.54,41.56,89533.0,40.5698,40.599,40.4142,40.4336,89533.0
2024-05-23 10:30:00,41.57,41.57,41.41,41.43,79576.0,40.4434,40.4434,40.2877,40.3071,79576.0
2024-05-23 10:35:00,41.43,41.51,41.42,41.5,89316.0,40.3071,40.385,40.2974,40.3752,89316.0
2024-05-23 10:40:00,41.49,41.51,41.31,41.31,116441.0,40.3655,40.385,40.1904,40.1904,116441.0
2024-05-23 10:45:00,41.31,41.38,41.26,41.31,77730.0,40.1904,40.2585,40.1418,40.1904,77730.0
2024-05-23 10:50:00,41.31,41.32,41.19,41.27,80103.0,40.1904,40.2001,40.0736,40.1515,80103.0
2024-05-23 10:55:00,41.27,41.29,41.22,41.28,83811.0,40.1515,40.1709,40.1028,40.1612,83811.0
2024-05-23 11:00:00,41.28,41.41,41.0,41.38,238683.0,40.1612,40.2877,39.8888,40.2585,238683.0
2024-05-23 11:05:00,41.38,41.5,41.34,41.43,51922.0,40.2585,40.3752,40.2196,40.3071,51922.0
2024-05-23 11:10:00,41.43,41.45,41.37,41.43,59228.0,40.3071,40.3266,40.2488,40.3071,59228.0
2024-05-23 11:15:00,41.44,41.55,41.39,41.42,80810.0,40.3169,40.4239,40.2682,40.2974,80810.0
2024-05-23 11:20:00,41.41,41.45,41.31,41.37,77445.0,40.2877,40.3266,40.1904,40.2488,77445.0
2024-05-23 11:25:00,41.36,41.41,41.32,41.41,52754.0,40.239,40.2877,40.2001,40.2877,52754.0
2024-05-23 11:30:00,41.41,41.48,41.4,41.46,50952.0,40.2877,40.3558,40.278,40.3363,50952.0
2024-05-23 11:35:00,41.45,41.5,41.37,41.5,48036.0,40.3266,40.3752,40.2488,40.3752,48036.0
2024-05-23 11:40:00,41.5,41.55,41.46,41.48,80657.0,40.3752,40.4239,40.3363,40.3558,80657.0
2024-05-23 11:45:00,41.49,41.52,41.43,41.44,50051.0,40.3655,40.3947,40.3071,40.3169,50051.0
2024-05-23 11:50:00,41.44,41.55,41.43,41.48,58031.0,40.3169,40.4239,40.3071,40.3558,58031.0
2024-05-23 11:55:00,41.48,41.5,41.43,41.44,28071.0,40.3558,40.3752,40.3071,40.3169,28071.0
2024-05-23 12:00:00,41.43,41.59,41.43,41.57,29120.0,40.3071,40.4628,40.3071,40.4434,29120.0
2024-05-23 12:05:00,41.57,41.57,41.47,41.48,32198.0,40.4434,40.4434,40.3461,40.3558,32198.0
2024-05-23 12:10:00,41.48,41.49,41.45,41.47,28214.0,40.3558,40.3655,40.3266,40.3461,28214.0
2024-05-23 12:15:00,41.47,41.54,41.46,41.48,53977.0,40.3461,40.4142,40.3363,40.3558,53977.0
2024-05-23 12:20:00,41.47,41.48,41.38,41.39,24303.0,40.3461,40.3558,40.2585,40.2682,24303.0
2024-05-23 12:25:00,41.39,41.4,41.34,41.38,22327.0,40.2682,40.278,40.2196,40.2585,22327.0
2024-05-23 12:30:00,41.38,41.53,41.37,41.47,192034.0,40.2585,40.4044,40.2488,40.3461,192034.0
2024-05-23 12:35:00,41.48,41.58,41.44,41.54,86858.0,40.3558,40.4531,40.3169,40.4142,86858.0
2024-05-23 12:40:00,41.54,41.57,41.48,41.56,58358.0,40.4142,40.4434,40.3558,40.4336,58358.0
2024-05-23 12:45:00,41.55,41.58,41.45,41.47,63712.0,40.4239,40.4531,40.3266,40.3461,63712.0
2024-05-23 12:50:00,41.48,41.5,41.42,41.45,51058.0,40.3558,40.3752,40.2974,40.3266,51058.0
2024-05-23 12:55:00,41.45,41.48,41.4,41.43,72959.0,40.3266,40.3558,40.278,40.3071,72959.0
2024-05-23 13:00:00,41.41,41.51,41.4,41.51,48514.0,40.2877,40.385,40.278,40.385,48514.0
2024-05-23 13:05:00,41.51,41.53,41.41,41.41,43003.0,40.385,40.4044,40.2877,40.2877,43003.0
2024-05-23 13:10:00,41.41,41.45,41.38,41.44,75654.0,40.2877,40.3266,40.2585,40.3169,75654.0
2024-05-23 13:15:00,41.44,41.51,41.38,41.39,56992.0,40.3169,40.385,40.2585,40.2682,56992.0
2024-05-23 13:20:00,41.39,41.41,41.31,41.34,52287.0,40.2682,40.2877,40.1904,40.2196,52287.0
2024-05-23 13:25:00,41.35,41.37,41.25,41.27,32776.0,40.2293,40.2488,40.132,40.1515,32776.0
2024-05-23 13:30:00,41.27,41.37,41.25,41.36,91017.0,40.1515,40.2488,40.132,40.239,91017.0
2024-05-23 13:35:00,41.36,41.38,41.22,41.22,45222.0,40.239,40.2585,40.1028,40.1028,45222.0
2024-05-23 13:40:00,41.22,41.3,41.2,41.22,86242.0,40.1028,40.1807,40.0834,40.1028,86242.0
2024-05-23 13:45:00,41.21,41.35,41.17,41.35,73749.0,40.0931,40.2293,40.0542,40.2293,73749.0
2024-05-23 13:50:00,41.34,41.39,41.23,41.29,54998.0,40.2196,40.2682,40.1126,40.1709,54998.0
2024-05-23 13:55:00,41.29,41.29,41.17,41.18,51062.0,40.1709,40.1709,40.0542,40.0639,51062.0
2024-05-23 14:00:00,41.18,41.22,41.15,41.17,56224.0,40.0639,40.1028,40.0347,40.0542,56224.0
2024-05-23 14:05:00,41.16,41.24,41.13,41.23,47377.0,40.0445,40.1223,40.0153,40.1126,47377.0
2024-05-23 14:10:00,41.23,41.24,41.11,41.17,69894.0,40.1126,40.1223,39.9958,40.0542,69894.0
2024-05-23 14:15:00,41.18,41.27,41.17,41.18,38721.0,40.0639,40.1515,40.0542,40.0639,38721.0
2024-05-23 14:20:00,41.19,41.29,41.17,41.26,33315.0,40.0736,40.1709,40.0542,40.1418,33315.0
2024-05-23 14:25:00,41.26,41.33,41.26,41.32,29461.0,40.1418,40.2099,40.1418,40.2001,29461.0
2024-05-23 14:30:00,41.3,41.36,41.27,41.34,56485.0,40.1807,40.239,40.1515,40.2196,56485.0
2024-05-23 14:35:00,41.34,41.35,41.26,41.33,54800.0,40.2196,40.2293,40.1418,40.2099,54800.0
2024-05-23 14:40:00,41.33,41.38,41.32,41.33,46918.0,40.2099,40.2585,40.2001,40.2099,46918.0
2024-05-23 14:45:00,41.33,41.34,41.28,41.28,34652.0,40.2099,40.2196,40.1612,40.1612,34652.0
2024-05-23 14:50:00,41.28,41.29,41.23,41.24,42103.0,40.1612,40.1709,40.1126,40.1223,42103.0
2024-05-23 14:55:00,41.25,41.29,41.24,41.25,29054.0,40.132,40.1709,40.1223,40.132,29054.0
2024-05-23 15:00:00,41.25,41.27,41.22,41.24,50738.0,40.132,40.1515,40.1028,40.1223,50738.0
2024-05-23 15:05:00,41.25,41.32,41.24,41.28,60664.0,40.132,40.2001,40.1223,40.1612,60664.0
2024-05-23 15:10:00,41.27,41.29,41.22,41.26,56233.0,40.1515,40.1709,40.1028,40.1418,56233.0
2024-05-23 15:15:00,41.26,41.29,41.21,41.22,72474.0,40.1418,40.1709,40.0931,40.1028,72474.0
2024-05-23 15:20:00,41.22,41.24,41.18,41.19,46375.0,40.1028,40.1223,40.0639,40.0736,46375.0
2024-05-23 15:25:00,41.19,41.23,41.16,41.18,172697.0,40.0736,40.1126,40.0445,40.0639,172697.0
2024-05-23 15:30:00,41.18,41.29,41.17,41.25,71802.0,40.0639,40.1709,40.0542,40.132,71802.0
2024-05-23 15:35:00,41.24,41.28,41.18,41.23,179598.0,40.1223,40.1612,40.0639,40.1126,179598.0
2024-05-23 15:40:00,41.23,41.24,41.14,41.18,87727.0,40.1126,40.1223,40.025,40.0639,87727.0
2024-05-23 15:45:00,41.19,41.2,41.13,41.16,113228.0,40.0736,40.0834,40.0153,40.0445,113228.0
2024-05-23 15:50:00,41.16,41.23,41.11,41.23,197335.0,40.0445,40.1126,39.9958,40.1126,197335.0
2024-05-23 15:55:00,41.23,41.24,41.18,41.23,414472.0,40.1126,40.1223,40.0639,40.1126,414472.0
2024-05-24 09:30:00,41.6,41.8,41.43,41.43,190352.0,40.4725,40.6671,40.3071,40.3071,190352.0
2024-05-24 09:35:00,41.46,41.7,41.42,41.52,83859.0,40.3363,40.5698,40.2974,40.3947,83859.0
2024-05-24 09:40:00,41.54,41.68,41.51,41.63,69820.0,40.4142,40.5504,40.385,40.5017,69820.0
2024-05-24 09:45:00,41.61,41.67,41.52,41.6,68362.0,40.4823,40.5406,40.3947,40.4725,68362.0
2024-05-24 09:50:00,41.59,41.71,41.56,41.69,58870.0,40.4628,40.5796,40.4336,40.5601,58870.0
2024-05-24 09:55:00,41.69,41.73,41.62,41.68,53259.0,40.5601,40.599,40.492,40.5504,53259.0
2024-05-24 10:00:00,41.68,41.98,41.67,41.92,89651.0,40.5504,40.8422,40.5406,40.7839,89651.0
2024-05-24 10:05:00,41.91,41.97,41.78,41.83,85542.0,40.7741,40.8325,40.6477,40.6963,85542.0
2024-05-24 10:10:00,41.83,41.91,41.78,41.84,79102.0,40.6963,40.7741,40.6477,40.706,79102.0
2024-05-24 10:15:00,41.85,41.95,41.77,41.93,70729.0,40.7158,40.8131,40.6379,40.7936,70729.0
2024-05-24 10:20:00,41.93,41.96,41.82,41.93,59888.0,40.7936,40.8228,40.6866,40.7936,59888.0
2024-05-24 10:25:00,41.92,41.93,41.84,41.88,33287.0,40.7839,40.7936,40.706,40.7449,33287.0
2024-05-24 10:30:00,41.88,41.96,41.87,41.94,36028.0,40.7449,40.8228,40.7352,40.8033,36028.0
2024-05-24 10:35:00,41.92,41.93,41.85,41.86,27847.0,40.7839,40.7936,40.7158,40.7255,27847.0
2024-05-24 10:40:00,41.85,41.94,41.83,41.91,46228.0,40.7158,40.8033,40.6963,40.7741,46228.0
2024-05-24 10:45:00,41.91,41.98,41.87,41.96,41424.0,40.7741,40.8422,40.7352,40.8228,41424.0
2024-05-24 10:50:00,41.96,41.99,41.87,41.91,46710.0,40.8228,40.852,40.7352,40.7741,46710.0
2024-05-24 10:55:00,41.92,41.98,41.91,41.94,42382.0,40.7839,40.8422,40.7741,40.8033,42382.0
2024-05-24 11:00:00,41.96,42.01,41.92,42.01,25780.0,40.8228,40.8714,40.7839,40.8714,25780.0
2024-05-24 11:05:00,42.01,42.04,41.99,42.03,24361.0,40.8714,40.9006,40.852,40.8909,24361.0
2024-05-24 11:10:00,42.02,42.03,41.98,42.02,30221.0,40.8812,40.8909,40.8422,40.8812,30221.0
2024-05-24 11:15:00,42.02,42.07,41.99,42.05,30615.0,40.8812,40.9298,40.852,40.9103,30615.0
2024-05-24 11:20:00,42.05,42.06,41.94,42.0,36467.0,40.9103,40.9201,40.8033,40.8617,36467.0
2024-05-24 11:25:00,42.01,42.03,41.95,41.97,21722.0,40.8714,40.8909,40.8131,40.8325,21722.0
2024-05-24 11:30:00,41.97,41.98,41.87,41.9,54358.0,40.8325,40.8422,40.7352,40.7644,54358.0
2024-05-24 11:35:00,41.9,41.95,41.82,41.94,47033.0,40.7644,40.8131,40.6866,40.8033,47033.0
2024-05-24 11:40:00,41.94,41.99,41.94,41.94,33262.0,40.8033,40.852,40.8033,40.8033,33262.0
2024-05-24 11:45:00,41.94,41.94,41.85,41.88,19305.0,40.8033,40.8033,40.7158,40.7449,19305.0
2024-05-24 11:50:00,41.89,41.9,41.78,41.78,30694.0,40.7547,40.7644,40.6477,40.6477,30694.0
2024-05-24 11:55:00,41.78,41.9,41.77,41.88,25290.0,40.6477,40.7644,40.6379,40.7449,25290.0
2024-05-24 12:00:00,41.89,41.93,41.84,41.91,24371.0,40.7547,40.7936,40.706,40.7741,24371.0
2024-05-24 12:05:00,41.91,41.93,41.88,41.9,43343.0,40.7741,40.7936,40.7449,40.7644,43343.0
2024-05-24 12:10:00,41.9,41.95,41.89,41.93,45380.0,40.7644,40.8131,40.7547,40.7936,45380.0
2024-05-24 12:15:00,41.94,41.94,41.84,41.88,40051.0,40.8033,40.8033,40.706,40.7449,40051.0
2024-05-24 12:20:00,41.88,41.96,41.87,41.95,29571.0,40.7449,40.8228,40.7352,40.8131,29571.0
2024-05-24 12:25:00,41.95,42.0,41.94,41.97,39623.0,40.8131,40.8617,40.8033,40.8325,39623.0
2024-05-24 12:30:00,41.97,41.97,41.92,41.93,18412.0,40.8325,40.8325,40.7839,40.7936,18412.0
2024-05-24 12:35:00,41.94,41.95,41.91,41.91,15160.0,40.8033,40.8131,40.7741,40.7741,15160.0
2024-05-24 12:40:00,41.91,41.95,41.89,41.92,36773.0,40.7741,40.8131,40.7547,40.7839,36773.0
2024-05-24 12:45:00,41.91,41.94,41.89,41.93,15771.0,40.7741,40.8033,40.7547,40.7936,15771.0
2024-05-24 12:50:00,41.92,41.94,41.91,41.93,17826.0,40.7839,40.8033,40.7741,40.7936,17826.0
2024-05-24 12:55:00,41.93,41.95,41.89,41.93,28875.0,40.7936,40.8131,40.7547,40.7936,28875.0
2024-05-24 13:00:00,41.94,41.94,41.89,41.89,10764.0,40.8033,40.8033,40.7547,40.7547,10764.0
2024-05-24 13:05:00,41.9,41.91,41.85,41.87,28279.0,40.7644,40.7741,40.7158,40.7352,28279.0
2024-05-24 13:10:00,41.87,41.91,41.86,41.9,13525.0,40.7352,40.7741,40.7255,40.7644,13525.0
2024-05-24 13:15:00,41.9,41.97,41.89,41.95,9764.0,40.7644,40.8325,40.7547,40.8131,9764.0
2024-05-24 13:20:00,41.97,41.97,41.93,41.97,17073.0,40.8325,40.8325,40.7936,40.8325,17073.0
2024-05-24 13:25:00,41.97,41.97,41.89,41.91,16961.0,40.8325,40.8325,40.7547,40.7741,16961.0
2024-05-24 13:30:00,41.91,41.94,41.88,41.9,27723.0,40.7741,40.8033,40.7449,40.7644,27723.0
2024-05-24 13:35:00,41.91,41.97,41.9,41.96,13205.0,40.7741,40.8325,40.7644,40.8228,13205.0
2024-05-24 13:40:00,41.96,41.96,41.92,41.93,13146.0,40.8228,40.8228,40.7839,40.7936,13146.0
2024-05-24 13:45:00,41.93,41.94,41.89,41.91,14989.0,40.7936,40.8033,40.7547,40.7741,14989.0
2024-05-24 13:50:00,41.9,41.91,41.87,41.9,20060.0,40.7644,40.7741,40.7352,40.7644,20060.0
2024-05-24 13:55:00,41.9,41.93,41.89,41.9,13344.0,40.7644,40.7936,40.7547,40.7644,13344.0
2024-05-24 14:00:00,41.91,41.97,41.9,41.96,21963.0,40.7741,40.8325,40.7644,40.8228,21963.0
2024-05-24 14:05:00,41.96,42.0,41.95,42.0,19402.0,40.8228,40.8617,40.8131,40.8617,19402.0
2024-05-24 14:10:00,42.0,42.02,41.97,41.98,47014.0,40.8617,40.8812,40.8325,40.8422,47014.0
2024-05-24 14:15:00,41.98,41.99,41.93,41.93,30541.0,40.8422,40.852,40.7936,40.7936,30541.0
2024-05-24 14:20:00,41.94,41.95,41.87,41.88,16926.0,40.8033,40.8131,40.7352,40.7449,16926.0
2024-05-24 14:25:00,41.88,41.89,41.85,41.85,13925.0,40.7449,40.7547,40.7158,40.7158,13925.0
2024-05-24 14:30:00,41.86,41.88,41.84,41.86,14630.0,40.7255,40.7449,40.706,40.7255,14630.0
2024-05-24 14:35:00,41.85,41.9,41.84,41.87,14092.0,40.7158,40.7644,40.706,40.7352,14092.0
2024-05-24 14:40:00,41.87,41.89,41.85,41.89,12432.0,40.7352,40.7547,40.7158,40.7547,12432.0
2024-05-24 14:45:00,41.89,41.92,41.88,41.9,9479.0,40.7547,40.7839,40.7449,40.7644,9479.0
2024-05-24 14:50:00,41.91,41.93,41.85,41.88,32619.0,40.7741,40.7936,40.7158,40.7449,32619.0
2024-05-24 14:55:00,41.88,41.91,41.87,41.89,33801.0,40.7449,40.7741,40.7352,40.7547,33801.0
2024-05-24 15:00:00,41.88,41.88,41.79,41.83,44727.0,40.7449,40.7449,40.6574,40.6963,44727.0
2024-05-24 15:05:00,41.83,41.9,41.83,41.9,17949.0,40.6963,40.7644,40.6963,40.7644,17949.0
2024-05-24 15:10:00,41.9,41.92,41.87,41.88,21876.0,40.7644,40.7839,40.7352,40.7449,21876.0
2024-05-24 15:15:00,41.88,41.92,41.86,41.92,28062.0,40.7449,40.7839,40.7255,40.7839,28062.0
2024-05-24 15:20:00,41.92,41.92,41.89,41.92,24075.0,40.7839,40.7839,40.7547,40.7839,24075.0
2024-05-24 15:25:00,41.92,41.92,41.88,41.9,22136.0,40.7839,40.7839,40.7449,40.7644,22136.0
2024-05-24 15:30:00,41.9,41.98,41.89,41.97,43304.0,40.7644,40.8422,40.7547,40.8325,43304.0
2024-05-24 15:35:00,41.96,42.04,41.95,42.02,67019.0,40.8228,40.9006,40.8131,40.8812,67019.0
2024-05-24 15:40:00,42.02,42.08,42.02,42.05,69046.0,40.8812,40.9395,40.8812,40.9103,69046.0
2024-05-24 15:45:00,42.04,42.07,41.95,41.98,103307.0,40.9006,40.9298,40.8131,40.8422,103307.0
2024-05-24 15:50:00,41.97,42.02,41.93,42.01,183845.0,40.8325,40.8812,40.7936,40.8714,183845.0
2024-05-24 15:55:00,42.01,42.01,41.91,41.97,364050.0,40.8714,40.8714,40.7741,40.8325,364050.0
2024-05-28 09:30:00,42.49,42.88,42.28,42.3,295657.0,41.3384,41.7178,41.1341,41.1536,295657.0
2024-05-28 09:35:00,42.29,42.44,42.14,42.17,119142.0,41.1438,41.2898,40.9979,41.0271,119142.0
2024-05-28 09:40:00,42.17,42.49,42.16,42.38,107544.0,41.0271,41.3384,41.0174,41.2314,107544.0
2024-05-28 09:45:00,42.37,42.42,42.21,42.42,114492.0,41.2217,41.2703,41.066,41.2703,114492.0
2024-05-28 09:50:00,42.42,42.62,42.39,42.55,56418.0,41.2703,41.4649,41.2411,41.3968,56418.0
2024-05-28 09:55:00,42.55,42.55,42.31,42.42,84292.0,41.3968,41.3968,41.1633,41.2703,84292.0
2024-05-28 10:00:00,42.42,42.42,42.27,42.35,125751.0,41.2703,41.2703,41.1244,41.2022,125751.0
2024-05-28 10:05:00,42.34,42.5,42.23,42.3,87472.0,41.1925,41.3481,41.0855,41.1536,87472.0
2024-05-28 10:10:00,42.32,42.38,42.25,42.32,49419.0,41.173,41.2314,41.1049,41.173,49419.0
2024-05-28 10:15:00,42.33,42.38,42.26,42.33,37724.0,41.1828,41.2314,41.1146,41.1828,37724.0
2024-05-28 10:20:00,42.3,42.38,42.27,42.34,54368.0,41.1536,41.2314,41.1244,41.1925,54368.0
2024-05-28 10:25:00,42.34,42.4,42.24,42.24,54978.0,41.1925,41.2509,41.0952,41.0952,54978.0
2024-05-28 10:30:00,42.23,42.25,42.15,42.19,46782.0,41.0855,41.1049,41.0076,41.0465,46782.0
2024-05-28 10:35:00,42.2,42.22,42.05,42.06,73748.0,41.0563,41.0757,40.9103,40.9201,73748.0
2024-05-28 10:40:00,42.06,42.11,42.04,42.05,82459.0,40.9201,40.9687,40.9006,40.9103,82459.0
2024-05-28 10:45:00,42.04,42.15,42.02,42.11,54006.0,40.9006,41.0076,40.8812,40.9687,54006.0
2024-05-28 10:50:00,42.11,42.37,42.1,42.3,113714.0,40.9687,41.2217,40.959,41.1536,113714.0
2024-05-28 10:55:00,42.3,42.34,42.28,42.33,45483.0,41.1536,41.1925,41.1341,41.1828,45483.0
2024-05-28 11:00:00,42.33,42.34,42.18,42.21,21000.0,41.1828,41.1925,41.0368,41.066,21000.0
2024-05-28 11:05:00,42.21,42.22,42.17,42.2,22539.0,41.066,41.0757,41.0271,41.0563,22539.0
2024-05-28 11:10:00,42.18,42.25,42.15,42.25,38582.0,41.0368,41.1049,41.0076,41.1049,38582.0
2024-05-28 11:15:00,42.25,42.31,42.25,42.31,39271.0,41.1049,41.1633,41.1049,41.1633,39271.0
2024-05-28 11:20:00,42.31,42.37,42.26,42.35,24009.0,41.1633,41.2217,41.1146,41.2022,24009.0
2024-05-28 11:25:00,42.35,42.39,42.35,42.35,28040.0,41.2022,41.2411,41.2022,41.2022,28040.0
2024-05-28 11:30:00,42.36,42.44,42.35,42.44,36742.0,41.2119,41.2898,41.2022,41.2898,36742.0
2024-05-28 11:35:00,42.44,42.51,42.42,42.5,39950.0,41.2898,41.3579,41.2703,41.3481,39950.0
2024-05-28 11:40:00,42.51,42.55,42.47,42.53,33181.0,41.3579,41.3968,41.319,41.3773,33181.0
2024-05-28 11:45:00,42.52,42.53,42.49,42.5,28828.0,41.3676,41.3773,41.3384,41.3481,28828.0
2024-05-28 11:50:00,42.51,42.54,42.47,42.54,29476.0,41.3579,41.3871,41.319,41.3871,29476.0
2024-05-28 11:55:00,42.54,42.56,42.5,42.54,25670.0,41.3871,41.4065,41.3481,41.3871,25670.0
2024-05-28 12:00:00,42.53,42.57,42.51,42.54,20553.0,41.3773,41.4162,41.3579,41.3871,20553.0
2024-05-28 12:05:00,42.53,42.53,42.5,42.51,26298.0,41.3773,41.3773,41.3481,41.3579,26298.0
2024-05-28 12:10:00,42.51,42.55,42.45,42.54,37595.0,41.3579,41.3968,41.2995,41.3871,37595.0
2024-05-28 12:15:00,42.5,42.52,42.46,42.47,23369.0,41.3481,41.3676,41.3092,41.319,23369.0
2024-05-28 12:20:00,42.48,42.5,42.44,42.48,19293.0,41.3287,41.3481,41.2898,41.3287,19293.0
2024-05-28 12:25:00,42.48,42.5,42.44,42.46,20474.0,41.3287,41.3481,41.2898,41.3092,20474.0
2024-05-28 12:30:00,42.46,42.46,42.43,42.45,15610.0,41.3092,41.3092,41.28,41.2995,15610.0
2024-05-28 12:35:00,42.46,42.47,42.42,42.46,25426.0,41.3092,41.319,41.2703,41.3092,25426.0
2024-05-28 12:40:00,42.45,42.48,42.4,42.41,38695.0,41.2995,41.3287,41.2509,41.2606,38695.0
2024-05-28 12:45:00,42.41,42.43,42.35,42.36,25212.0,41.2606,41.28,41.2022,41.2119,25212.0
2024-05-28 12:50:00,42.36,42.37,42.34,42.37,13132.0,41.2119,41.2217,41.1925,41.2217,13132.0
2024-05-28 12:55:00,42.36,42.36,42.25,42.27,22992.0,41.2119,41.2119,41.1049,41.1244,22992.0
2024-05-28 13:00:00,42.26,42.29,42.17,42.18,30312.0,41.1146,41.1438,41.0271,41.0368,30312.0
2024-05-28 13:05:00,42.18,42.22,42.16,42.21,28068.0,41.0368,41.0757,41.0174,41.066,28068.0
2024-05-28 13:10:00,42.19,42.19,42.1,42.12,29469.0,41.0465,41.0465,40.959,40.9784,29469.0
2024-05-28 13:15:00,42.11,42.13,42.05,42.12,41209.0,40.9687,40.9882,40.9103,40.9784,41209.0
2024-05-28 13:20:00,42.12,42.19,42.09,42.16,20958.0,40.9784,41.0465,40.9493,41.0174,20958.0
2024-05-28 13:25:00,42.16,42.21,42.16,42.18,13068.0,41.0174,41.066,41.0174,41.0368,13068.0
2024-05-28 13:30:00,42.17,42.21,42.13,42.17,31512.0,41.0271,41.066,40.9882,41.0271,31512.0
2024-05-28 13:35:00,42.16,42.28,42.16,42.25,50455.0,41.0174,41.1341,41.0174,41.1049,50455.0
2024-05-28 13:40:00,42.25,42.25,42.18,42.21,23715.0,41.1049,41.1049,41.0368,41.066,23715.0
2024-05-28 13:45:00,42.21,42.22,42.12,42.12,33677.0,41.066,41.0757,40.9784,40.9784,33677.0
2024-05-28 13:50:00,42.12,42.15,42.09,42.15,23641.0,40.9784,41.0076,40.9493,41.0076,23641.0
2024-05-28 13:55:00,42.14,42.17,42.12,42.14,20008.0,40.9979,41.0271,40.9784,40.9979,20008.0
2024-05-28 14:00:00,42.13,42.18,42.09,42.18,34769.0,40.9882,41.0368,40.9493,41.0368,34769.0
2024-05-28 14:05:00,42.17,42.21,42.16,42.19,14458.0,41.0271,41.066,41.0174,41.0465,14458.0
2024-05-28 14:10:00,42.19,42.22,42.16,42.2,20793.0,41.0465,41.0757,41.0174,41.0563,20793.0
2024-05-28 14:15:00,42.19,42.2,42.16,42.16,15567.0,41.0465,41.0563,41.0174,41.0174,15567.0
2024-05-28 14:20:00,42.17,42.18,42.12,42.14,31249.0,41.0271,41.0368,40.9784,40.9979,31249.0
2024-05-28 14:25:00,42.15,42.15,42.07,42.1,33219.0,41.0076,41.0076,40.9298,40.959,33219.0
2024-05-28 14:30:00,42.09,42.1,42.03,42.08,29263.0,40.9493,40.959,40.8909,40.9395,29263.0
2024-05-28 14:35:00,42.07,42.07,42.02,42.05,26114.0,40.9298,40.9298,40.8812,40.9103,26114.0
2024-05-28 14:40:00,42.05,42.09,42.05,42.07,16257.0,40.9103,40.9493,40.9103,40.9298,16257.0
2024-05-28 14:45:00,42.08,42.11,42.05,42.08,20406.0,40.9395,40.9687,40.9103,40.9395,20406.0
2024-05-28 14:50:00,42.08,42.09,42.04,42.08,16032.0,40.9395,40.9493,40.9006,40.9395,16032.0
2024-05-28 14:55:00,42.09,42.17,42.09,42.16,19813.0,40.9493,41.0271,40.9493,41.0174,19813.0
2024-05-28 15:00:00,42.15,42.21,42.13,42.2,29440.0,41.0076,41.066,40.9882,41.0563,29440.0
2024-05-28 15:05:00,42.19,42.25,42.19,42.24,20488.0,41.0465,41.1049,41.0465,41.0952,20488.0
2024-05-28 15:10:00,42.23,42.23,42.16,42.18,21385.0,41.0855,41.0855,41.0174,41.0368,21385.0
2024-05-28 15:15:00,42.16,42.18,42.15,42.17,11455.0,41.0174,41.0368,41.0076,41.0271,11455.0
2024-05-28 15:20:00,42.18,42.19,42.15,42.16,59137.0,41.0368,41.0465,41.0076,41.0174,59137.0
2024-05-28 15:25:00,42.16,42.19,42.13,42.15,32928.0,41.0174,41.0465,40.9882,41.0076,32928.0
2024-05-28 15:30:00,42.15,42.26,42.14,42.24,57670.0,41.0076,41.1146,40.9979,41.0952,57670.0
2024-05-28 15:35:00,42.24,42.31,42.23,42.3,36339.0,41.0952,41.1633,41.0855,41.1536,36339.0
2024-05-28 15:40:00,42.29,42.37,42.28,42.35,63034.0,41.1438,41.2217,41.1341,41.2022,63034.0
2024-05-28 15:45:00,42.34,42.37,42.34,42.36,70330.0,41.1925,41.2217,41.1925,41.2119,70330.0
2024-05-28 15:50:00,42.35,42.42,42.35,42.4,120745.0,41.2022,41.2703,41.2022,41.2509,120745.0
2024-05-28 15:55:00,42.4,42.43,42.32,42.39,452863.0,41.2509,41.28,41.173,41.2411,452863.0
2024-05-29 09:30:00,41.89,41.91,41.55,41.56,201906.0,40.7547,40.7741,40.4239,40.4336,201906.0
2024-05-29 09:35:00,41.55,41.98,41.53,41.98,67499.0,40.4239,40.8422,40.4044,40.8422,67499.0
2024-05-29 09:40:00,41.99,42.0,41.62,41.73,92488.0,40.852,40.8617,40.492,40.599,92488.0
2024-05-29 09:45:00,41.73,41.78,41.66,41.78,88338.0,40.599,40.6477,40.5309,40.6477,88338.0
2024-05-29 09:50:00,41.77,41.95,41.76,41.94,61718.0,40.6379,40.8131,40.6282,40.8033,61718.0
2024-05-29 09:55:00,41.93,41.97,41.85,41.85,61458.0,40.7936,40.8325,40.7158,40.7158,61458.0
2024-05-29 10:00:00,41.86,41.91,41.74,41.75,43771.0,40.7255,40.7741,40.6087,40.6185,43771.0
2024-05-29 10:05:00,41.74,41.79,41.68,41.76,47870.0,40.6087,40.6574,40.5504,40.6282,47870.0
2024-05-29 10:10:00,41.74,41.75,41.61,41.67,36555.0,40.6087,40.6185,40.4823,40.5406,36555.0
2024-05-29 10:15:00,41.67,41.71,41.59,41.59,37598.0,40.5406,40.5796,40.4628,40.4628,37598.0
2024-05-29 10:20:00,41.58,41.64,41.55,41.64,28383.0,40.4531,40.5115,40.4239,40.5115,28383.0
2024-05-29 10:25:00,41.65,41.74,41.63,41.7,51538.0,40.5212,40.6087,40.5017,40.5698,51538.0
2024-05-29 10:30:00,41.69,41.74,41.66,41.72,48489.0,40.5601,40.6087,40.5309,40.5893,48489.0
2024-05-29 10:35:00,41.72,41.79,41.72,41.79,24507.0,40.5893,40.6574,40.5893,40.6574,24507.0
2024-05-29 10:40:00,41.81,41.82,41.68,41.69,34326.0,40.6768,40.6866,40.5504,40.5601,34326.0
2024-05-29 10:45:00,41.68,41.74,41.64,41.73,19495.0,40.5504,40.6087,40.5115,40.599,19495.0
2024-05-29 10:50:00,41.74,41.75,41.7,41.72,35250.0,40.6087,40.6185,40.5698,40.5893,35250.0
2024-05-29 10:55:00,41.71,41.76,41.69,41.74,22077.0,40.5796,40.6282,40.5601,40.6087,22077.0
2024-05-29 11:00:00,41.74,41.74,41.69,41.71,26761.0,40.6087,40.6087,40.5601,40.5796,26761.0
2024-05-29 11:05:00,41.72,41.72,41.62,41.67,53080.0,40.5893,40.5893,40.492,40.5406,53080.0
2024-05-29 11:10:00,41.67,41.69,41.64,41.69,23608.0,40.5406,40.5601,40.5115,40.5601,23608.0
2024-05-29 11:15:00,41.69,41.75,41.67,41.68,22380.0,40.5601,40.6185,40.5406,40.5504,22380.0
2024-05-29 11:20:00,41.69,41.81,41.66,41.79,59895.0,40.5601,40.6768,40.5309,40.6574,59895.0
2024-05-29 11:25:00,41.77,41.85,41.74,41.75,34671.0,40.6379,40.7158,40.6087,40.6185,34671.0
2024-05-29 11:30:00,41.75,41.78,41.72,41.74,29340.0,40.6185,40.6477,40.5893,40.6087,29340.0
2024-05-29 11:35:00,41.75,41.8,41.74,41.77,19387.0,40.6185,40.6671,40.6087,40.6379,19387.0
2024-05-29 11:40:00,41.77,41.78,41.75,41.76,12859.0,40.6379,40.6477,40.6185,40.6282,12859.0
2024-05-29 11:45:00,41.77,41.85,41.76,41.84,23062.0,40.6379,40.7158,40.6282,40.706,23062.0
2024-05-29 11:50:00,41.84,41.89,41.84,41.87,15414.0,40.706,40.7547,40.706,40.7352,15414.0
2024-05-29 11:55:00,41.87,41.88,41.84,41.84,19429.0,40.7352,40.7449,40.706,40.706,19429.0
2024-05-29 12:00:00,41.84,41.88,41.8,41.86,21411.0,40.706,40.7449,40.6671,40.7255,21411.0
2024-05-29 12:05:00,41.86,41.87,41.81,41.82,18877.0,40.7255,40.7352,40.6768,40.6866,18877.0
2024-05-29 12:10:00,41.83,41.83,41.73,41.74,24410.0,40.6963,40.6963,40.599,40.6087,24410.0
2024-05-29 12:15:00,41.74,41.75,41.69,41.75,39867.0,40.6087,40.6185,40.5601,40.6185,39867.0
2024-05-29 12:20:00,41.74,41.78,41.74,41.76,19992.0,40.6087,40.6477,40.6087,40.6282,19992.0
2024-05-29 12:25:00,41.77,41.82,41.77,41.81,12361.0,40.6379,40.6866,40.6379,40.6768,12361.0
2024-05-29 12:30:00,41.8,41.81,41.77,41.8,15443.0,40.6671,40.6768,40.6379,40.6671,15443.0
2024-05-29 12:35:00,41.79,41.89,41.79,41.87,24579.0,40.6574,40.7547,40.6574,40.7352,24579.0
2024-05-29 12:40:00,41.87,41.87,41.81,41.83,22416.0,40.7352,40.7352,40.6768,40.6963,22416.0
2024-05-29 12:45:00,41.83,41.86,41.82,41.84,17423.0,40.6963,40.7255,40.6866,40.706,17423.0
2024-05-29 12:50:00,41.84,41.88,41.83,41.84,10346.0,40.706,40.7449,40.6963,40.706,10346.0
2024-05-29 12:55:00,41.84,41.86,41.84,41.84,24582.0,40.706,40.7255,40.706,40.706,24582.0
2024-05-29 13:00:00,41.84,41.86,41.76,41.76,24729.0,40.706,40.7255,40.6282,40.6282,24729.0
2024-05-29 13:05:00,41.77,41.8,41.75,41.79,16031.0,40.6379,40.6671,40.6185,40.6574,16031.0
2024-05-29 13:10:00,41.79,41.81,41.76,41.79,12282.0,40.6574,40.6768,40.6282,40.6574,12282.0
2024-05-29 13:15:00,41.8,41.8,41.76,41.8,17995.0,40.6671,40.6671,40.6282,40.6671,17995.0
2024-05-29 13:20:00,41.79,41.81,41.77,41.8,21834.0,40.6574,40.6768,40.6379,40.6671,21834.0
2024-05-29 13:25:00,41.8,41.84,41.79,41.84,12255.0,40.6671,40.706,40.6574,40.706,12255.0
2024-05-29 13:30:00,41.84,41.84,41.77,41.8,19923.0,40.706,40.706,40.6379,40.6671,19923.0
2024-05-29 13:35:00,41.8,41.83,41.78,41.83,16754.0,40.6671,40.6963,40.6477,40.6963,16754.0
2024-05-29 13:40:00,41.84,41.84,41.79,41.8,18033.0,40.706,40.706,40.6574,40.6671,18033.0
2024-05-29 13:45:00,41.81,41.86,41.81,41.84,20535.0,40.6768,40.7255,40.6768,40.706,20535.0
2024-05-29 13:50:00,41.84,41.88,41.83,41.87,19075.0,40.706,40.7449,40.6963,40.7352,19075.0
2024-05-29 13:55:00,41.87,41.87,41.83,41.84,17418.0,40.7352,40.7352,40.6963,40.706,17418.0
2024-05-29 14:00:00,41.83,41.85,41.78,41.79,15095.0,40.6963,40.7158,40.6477,40.6574,15095.0
2024-05-29 14:05:00,41.8,41.8,41.72,41.73,28382.0,40.6671,40.6671,40.5893,40.599,28382.0
2024-05-29 14:10:00,41.72,41.74,41.65,41.68,35238.0,40.5893,40.6087,40.5212,40.5504,35238.0
2024-05-29 14:15:00,41.69,41.7,41.62,41.65,31291.0,40.5601,40.5698,40.492,40.5212,31291.0
2024-05-29 14:20:00,41.65,41.67,41.62,41.66,28006.0,40.5212,40.5406,40.492,40.5309,28006.0
2024-05-29 14:25:00,41.67,41.68,41.63,41.65,21838.0,40.5406,40.5504,40.5017,40.5212,21838.0
2024-05-29 14:30:00,41.65,41.66,41.6,41.62,33921.0,40.5212,40.5309,40.4725,40.492,33921.0
2024-05-29 14:35:00,41.62,41.62,41.58,41.59,45596.0,40.492,40.492,40.4531,40.4628,45596.0
2024-05-29 14:40:00,41.59,41.59,41.54,41.59,67317.0,40.4628,40.4628,40.4142,40.4628,67317.0
2024-05-29 14:45:00,41.6,41.6,41.53,41.53,37342.0,40.4725,40.4725,40.4044,40.4044,37342.0
2024-05-29 14:50:00,41.54,41.56,41.52,41.54,25829.0,40.4142,40.4336,40.3947,40.4142,25829.0
2024-05-29 14:55:00,41.54,41.55,41.52,41.53,22161.0,40.4142,40.4239,40.3947,40.4044,22161.0
2024-05-29 15:00:00,41.53,41.56,41.53,41.55,33481.0,40.4044,40.4336,40.4044,40.4239,33481.0
2024-05-29 15:05:00,41.55,41.6,41.54,41.59,27284.0,40.4239,40.4725,40.4142,40.4628,27284.0
2024-05-29 15:10:00,41.59,41.64,41.54,41.62,79327.0,40.4628,40.5115,40.4142,40.492,79327.0
2024-05-29 15:15:00,41.62,41.62,41.56,41.58,60505.0,40.492,40.492,40.4336,40.4531,60505.0
2024-05-29 15:20:00,41.58,41.64,41.57,41.63,37271.0,40.4531,40.5115,40.4434,40.5017,37271.0
2024-05-29 15:25:00,41.64,41.67,41.62,41.62,39993.0,40.5115,40.5406,40.492,40.492,39993.0
2024-05-29 15:30:00,41.62,41.63,41.59,41.61,39710.0,40.492,40.5017,40.4628,40.4823,39710.0
2024-05-29 15:35:00,41.6,41.64,41.59,41.62,50455.0,40.4725,40.5115,40.4628,40.492,50455.0
2024-05-29 15:40:00,41.62,41.64,41.58,41.61,55098.0,40.492,40.5115,40.4531,40.4823,55098.0
2024-05-29 15:45:00,41.61,41.63,41.6,41.61,74967.0,40.4823,40.5017,40.4725,40.4823,74967.0
2024-05-29 15:50:00,41.61,41.66,41.61,41.62,150750.0,40.4823,40.5309,40.4823,40.492,150750.0
2024-05-29 15:55:00,41.63,41.64,41.58,41.63,326646.0,40.5017,40.5115,40.4531,40.5017,326646.0
2024-05-30 09:30:00,41.54,41.66,41.51,41.65,161215.0,40.4142,40.5309,40.385,40.5212,161215.0
2024-05-30 09:35:00,41.65,41.77,41.61,41.63,62573.0,40.5212,40.6379,40.4823,40.5017,62573.0
2024-05-30 09:40:00,41.64,41.97,41.63,41.91,65111.0,40.5115,40.8325,40.5017,40.7741,65111.0
2024-05-30 09:45:00,41.93,42.09,41.92,42.06,157988.0,40.7936,40.9493,40.7839,40.9201,157988.0
2024-05-30 09:50:00,42.07,42.14,41.92,42.12,86467.0,40.9298,40.9979,40.7839,40.9784,86467.0
2024-05-30 09:55:00,42.12,42.18,42.06,42.15,65435.0,40.9784,41.0368,40.9201,41.0076,65435.0
2024-05-30 10:00:00,42.16,42.17,42.02,42.08,116538.0,41.0174,41.0271,40.8812,40.9395,116538.0
2024-05-30 10:05:00,42.08,42.13,42.02,42.13,65711.0,40.9395,40.9882,40.8812,40.9882,65711.0
2024-05-30 10:10:00,42.12,42.14,42.02,42.05,68714.0,40.9784,40.9979,40.8812,40.9103,68714.0
2024-05-30 10:15:00,42.05,42.12,41.97,42.02,74897.0,40.9103,40.9784,40.8325,40.8812,74897.0
2024-05-30 10:20:00,42.02,42.08,41.94,41.96,61106.0,40.8812,40.9395,40.8033,40.8228,61106.0
2024-05-30 10:25:00,41.95,41.96,41.9,41.95,80087.0,40.8131,40.8228,40.7644,40.8131,80087.0
2024-05-30 10:30:00,41.94,41.95,41.81,41.83,82059.0,40.8033,40.8131,40.6768,40.6963,82059.0
2024-05-30 10:35:00,41.83,41.86,41.78,41.86,45933.0,40.6963,40.7255,40.6477,40.7255,45933.0
2024-05-30 10:40:00,41.86,41.9,41.83,41.87,47902.0,40.7255,40.7644,40.6963,40.7352,47902.0
2024-05-30 10:45:00,41.87,41.91,41.81,41.83,60585.0,40.7352,40.7741,40.6768,40.6963,60585.0
2024-05-30 10:50:00,41.83,41.85,41.79,41.8,35569.0,40.6963,40.7158,40.6574,40.6671,35569.0
2024-05-30 10:55:00,41.81,41.9,41.8,41.9,38680.0,40.6768,40.7644,40.6671,40.7644,38680.0
2024-05-30 11:00:00,41.89,41.95,41.86,41.86,27725.0,40.7547,40.8131,40.7255,40.7255,27725.0
2024-05-30 11:05:00,41.86,41.92,41.82,41.87,32235.0,40.7255,40.7839,40.6866,40.7352,32235.0
2024-05-30 11:10:00,41.86,41.93,41.85,41.86,37892.0,40.7255,40.7936,40.7158,40.7255,37892.0
2024-05-30 11:15:00,41.85,41.94,41.84,41.92,34276.0,40.7158,40.8033,40.706,40.7839,34276.0
2024-05-30 11:20:00,41.92,41.92,41.84,41.89,27621.0,40.7839,40.7839,40.706,40.7547,27621.0
2024-05-30 11:25:00,41.89,41.97,41.88,41.96,44196.0,40.7547,40.8325,40.7449,40.8228,44196.0
2024-05-30 11:30:00,41.96,42.03,41.94,42.01,31385.0,40.8228,40.8909,40.8033,40.8714,31385.0
2024-05-30 11:35:00,42.01,42.01,41.92,41.96,28829.0,40.8714,40.8714,40.7839,40.8228,28829.0
2024-05-30 11:40:00,41.96,41.96,41.92,41.96,25713.0,40.8228,40.8228,40.7839,40.8228,25713.0
2024-05-30 11:45:00,41.96,42.02,41.94,42.0,45621.0,40.8228,40.8812,40.8033,40.8617,45621.0
2024-05-30 11:50:00,41.99,42.04,41.96,42.01,24250.0,40.852,40.9006,40.8228,40.8714,24250.0
2024-05-30 11:55:00,42.01,42.04,42.0,42.01,21564.0,40.8714,40.9006,40.8617,40.8714,21564.0
2024-05-30 12:00:00,42.01,42.05,41.96,41.96,18997.0,40.8714,40.9103,40.8228,40.8228,18997.0
2024-05-30 12:05:00,41.98,42.05,41.98,42.0,24276.0,40.8422,40.9103,40.8422,40.8617,24276.0
2024-05-30 12:10:00,42.0,42.01,41.96,41.97,22586.0,40.8617,40.8714,40.8228,40.8325,22586.0
2024-05-30 12:15:00,41.97,42.03,41.96,42.01,20741.0,40.8325,40.8909,40.8228,40.8714,20741.0
2024-05-30 12:20:00,42.01,42.05,41.99,42.02,19050.0,40.8714,40.9103,40.852,40.8812,19050.0
2024-05-30 12:25:00,42.02,42.04,42.01,42.02,10523.0,40.8812,40.9006,40.8714,40.8812,10523.0
2024-05-30 12:30:00,42.02,42.09,42.02,42.06,24798.0,40.8812,40.9493,40.8812,40.9201,24798.0
2024-05-30 12:35:00,42.07,42.12,42.06,42.12,15862.0,40.9298,40.9784,40.9201,40.9784,15862.0
2024-05-30 12:40:00,42.11,42.13,42.1,42.13,25634.0,40.9687,40.9882,40.959,40.9882,25634.0
2024-05-30 12:45:00,42.13,42.13,42.08,42.12,31344.0,40.9882,40.9882,40.9395,40.9784,31344.0
2024-05-30 12:50:00,42.12,42.18,42.11,42.14,15345.0,40.9784,41.0368,40.9687,40.9979,15345.0
2024-05-30 12:55:00,42.15,42.16,42.14,42.16,13392.0,41.0076,41.0174,40.9979,41.0174,13392.0
2024-05-30 13:00:00,42.16,42.2,42.15,42.17,26114.0,41.0174,41.0563,41.0076,41.0271,26114.0
2024-05-30 13:05:00,42.17,42.21,42.16,42.19,12745.0,41.0271,41.066,41.0174,41.0465,12745.0
2024-05-30 13:10:00,42.18,42.2,42.15,42.15,31362.0,41.0368,41.0563,41.0076,41.0076,31362.0
2024-05-30 13:15:00,42.16,42.16,42.12,42.13,20561.0,41.0174,41.0174,40.9784,40.9882,20561.0
2024-05-30 13:20:00,42.13,42.16,42.13,42.14,20625.0,40.9882,41.0174,40.9882,40.9979,20625.0
2024-05-30 13:25:00,42.13,42.15,42.09,42.12,32565.0,40.9882,41.0076,40.9493,40.9784,32565.0
2024-05-30 13:30:00,42.12,42.17,42.11,42.14,30044.0,40.9784,41.0271,40.9687,40.9979,30044.0
2024-05-30 13:35:00,42.13,42.15,42.08,42.14,30078.0,40.9882,41.0076,40.9395,40.9979,30078.0
2024-05-30 13:40:00,42.13,42.15,42.11,42.11,19333.0,40.9882,41.0076,40.9687,40.9687,19333.0
2024-05-30 13:45:00,42.11,42.15,42.11,42.11,17652.0,40.9687,41.0076,40.9687,40.9687,17652.0
2024-05-30 13:50:00,42.11,42.16,42.11,42.15,23949.0,40.9687,41.0174,40.9687,41.0076,23949.0
2024-05-30 13:55:00,42.16,42.16,42.13,42.14,19753.0,41.0174,41.0174,40.9882,40.9979,19753.0
2024-05-30 14:00:00,42.14,42.14,42.09,42.1,13674.0,40.9979,40.9979,40.9493,40.959,13674.0
2024-05-30 14:05:00,42.09,42.1,41.99,42.01,75890.0,40.9493,40.959,40.852,40.8714,75890.0
2024-05-30 14:10:00,42.0,42.0,41.96,41.98,53128.0,40.8617,40.8617,40.8228,40.8422,53128.0
2024-05-30 14:15:00,41.97,41.98,41.88,41.89,36822.0,40.8325,40.8422,40.7449,40.7547,36822.0
2024-05-30 14:20:00,41.89,41.91,41.84,41.9,44032.0,40.7547,40.7741,40.706,40.7644,44032.0
2024-05-30 14:25:00,41.91,41.92,41.86,41.89,30217.0,40.7741,40.7839,40.7255,40.7547,30217.0
2024-05-30 14:30:00,41.9,41.93,41.88,41.89,24500.0,40.7644,40.7936,40.7449,40.7547,24500.0
2024-05-30 14:35:00,41.89,41.92,41.85,41.85,144264.0,40.7547,40.7839,40.7158,40.7158,144264.0
2024-05-30 14:40:00,41.87,41.88,41.79,41.86,71814.0,40.7352,40.7449,40.6574,40.7255,71814.0
2024-05-30 14:45:00,41.86,41.89,41.83,41.85,43255.0,40.7255,40.7547,40.6963,40.7158,43255.0
2024-05-30 14:50:00,41.86,41.95,41.85,41.93,38451.0,40.7255,40.8131,40.7158,40.7936,38451.0
2024-05-30 14:55:00,41.93,41.97,41.92,41.97,22009.0,40.7936,40.8325,40.7839,40.8325,22009.0
2024-05-30 15:00:00,41.97,41.97,41.86,41.89,40319.0,40.8325,40.8325,40.7255,40.7547,40319.0
2024-05-30 15:05:00,41.89,41.92,41.88,41.9,21039.0,40.7547,40.7839,40.7449,40.7644,21039.0
2024-05-30 15:10:00,41.91,41.93,41.89,41.93,43106.0,40.7741,40.7936,40.7547,40.7936,43106.0
2024-05-30 15:15:00,41.93,41.94,41.86,41.89,56516.0,40.7936,40.8033,40.7255,40.7547,56516.0
2024-05-30 15:20:00,41.89,41.89,41.83,41.86,43506.0,40.7547,40.7547,40.6963,40.7255,43506.0
2024-05-30 15:25:00,41.86,41.92,41.85,41.88,40694.0,40.7255,40.7839,40.7158,40.7449,40694.0
2024-05-30 15:30:00,41.88,41.92,41.87,41.91,54975.0,40.7449,40.7839,40.7352,40.7741,54975.0
2024-05-30 15:35:00,41.92,41.98,41.92,41.95,48547.0,40.7839,40.8422,40.7839,40.8131,48547.0
2024-05-30 15:40:00,41.95,41.96,41.82,41.85,125039.0,40.8131,40.8228,40.6866,40.7158,125039.0
2024-05-30 15:45:00,41.83,41.84,41.74,41.76,127271.0,40.6963,40.706,40.6087,40.6282,127271.0
2024-05-30 15:50:00,41.76,41.83,41.76,41.79,233935.0,40.6282,40.6963,40.6282,40.6574,233935.0
2024-05-30 15:55:00,41.79,41.91,41.79,41.89,354862.0,40.6574,40.7741,40.6574,40.7547,354862.0
2024-05-31 09:30:00,41.93,42.03,41.87,41.95,224402.0,40.7936,40.8909,40.7352,40.8131,224402.0
2024-05-31 09:35:00,41.95,42.07,41.92,42.01,117133.0,40.8131,40.9298,40.7839,40.8714,117133.0
2024-05-31 09:40:00,42.0,42.17,42.0,42.05,67859.0,40.8617,41.0271,40.8617,40.9103,67859.0
2024-05-31 09:45:00,42.05,42.24,42.05,42.11,76514.0,40.9103,41.0952,40.9103,40.9687,76514.0
2024-05-31 09:50:00,42.1,42.12,41.84,41.84,83967.0,40.959,40.9784,40.706,40.706,83967.0
2024-05-31 09:55:00,41.84,41.88,41.78,41.88,58881.0,40.706,40.7449,40.6477,40.7449,58881.0
2024-05-31 10:00:00,41.88,41.94,41.75,41.77,89035.0,40.7449,40.8033,40.6185,40.6379,89035.0
2024-05-31 10:05:00,41.77,41.8,41.72,41.77,38434.0,40.6379,40.6671,40.5893,40.6379,38434.0
2024-05-31 10:10:00,41.77,41.78,41.62,41.63,54689.0,40.6379,40.6477,40.492,40.5017,54689.0
2024-05-31 10:15:00,41.62,41.67,41.54,41.65,53904.0,40.492,40.5406,40.4142,40.5212,53904.0
2024-05-31 10:20:00,41.65,41.72,41.6,41.61,51158.0,40.5212,40.5893,40.4725,40.4823,51158.0
2024-05-31 10:25:00,41.6,41.73,41.6,41.69,63708.0,40.4725,40.599,40.4725,40.5601,63708.0
2024-05-31 10:30:00,41.68,41.69,41.57,41.6,42132.0,40.5504,40.5601,40.4434,40.4725,42132.0
2024-05-31 10:35:00,41.61,41.63,41.55,41.57,33803.0,40.4823,40.5017,40.4239,40.4434,33803.0
2024-05-31 10:40:00,41.56,41.58,41.53,41.56,67873.0,40.4336,40.4531,40.4044,40.4336,67873.0
2024-05-31 10:45:00,41.56,41.62,41.55,41.56,20586.0,40.4336,40.492,40.4239,40.4336,20586.0
2024-05-31 10:50:00,41.57,41.61,41.56,41.58,29905.0,40.4434,40.4823,40.4336,40.4531,29905.0
2024-05-31 10:55:00,41.6,41.67,41.57,41.65,67621.0,40.4725,40.5406,40.4434,40.5212,67621.0
2024-05-31 11:00:00,41.65,41.65,41.55,41.58,35545.0,40.5212,40.5212,40.4239,40.4531,35545.0
2024-05-31 11:05:00,41.57,41.61,41.53,41.61,55792.0,40.4434,40.4823,40.4044,40.4823,55792.0
2024-05-31 11:10:00,41.61,41.64,41.53,41.55,40963.0,40.4823,40.5115,40.4044,40.4239,40963.0
2024-05-31 11:15:00,41.55,41.59,41.53,41.55,40423.0,40.4239,40.4628,40.4044,40.4239,40423.0
2024-05-31 11:20:00,41.54,41.58,41.51,41.56,45717.0,40.4142,40.4531,40.385,40.4336,45717.0
2024-05-31 11:25:00,41.54,41.57,41.48,41.57,74438.0,40.4142,40.4434,40.3558,40.4434,74438.0
2024-05-31 11:30:00,41.58,41.58,41.49,41.51,44654.0,40.4531,40.4531,40.3655,40.385,44654.0
2024-05-31 11:35:00,41.5,41.55,41.47,41.48,27795.0,40.3752,40.4239,40.3461,40.3558,27795.0
2024-05-31 11:40:00,41.49,41.58,41.49,41.52,26698.0,40.3655,40.4531,40.3655,40.3947,26698.0
2024-05-31 11:45:00,41.52,41.58,41.48,41.57,31006.0,40.3947,40.4531,40.3558,40.4434,31006.0
2024-05-31 11:50:00,41.57,41.59,41.52,41.54,21876.0,40.4434,40.4628,40.3947,40.4142,21876.0
2024-05-31 11:55:00,41.54,41.54,41.47,41.48,29909.0,40.4142,40.4142,40.3461,40.3558,29909.0
2024-05-31 12:00:00,41.48,41.53,41.46,41.52,27886.0,40.3558,40.4044,40.3363,40.3947,27886.0
2024-05-31 12:05:00,41.52,41.53,41.49,41.49,25776.0,40.3947,40.4044,40.3655,40.3655,25776.0
2024-05-31 12:10:00,41.49,41.52,41.46,41.5,27525.0,40.3655,40.3947,40.3363,40.3752,27525.0
2024-05-31 12:15:00,41.51,41.56,41.5,41.54,24216.0,40.385,40.4336,40.3752,40.4142,24216.0
2024-05-31 12:20:00,41.54,41.54,41.41,41.44,37030.0,40.4142,40.4142,40.2877,40.3169,37030.0
2024-05-31 12:25:00,41.44,41.47,41.39,41.47,29703.0,40.3169,40.3461,40.2682,40.3461,29703.0
2024-05-31 12:30:00,41.45,41.47,41.42,41.45,23277.0,40.3266,40.3461,40.2974,40.3266,23277.0
2024-05-31 12:35:00,41.44,41.49,41.43,41.49,24412.0,40.3169,40.3655,40.3071,40.3655,24412.0
2024-05-31 12:40:00,41.49,41.53,41.47,41.51,27567.0,40.3655,40.4044,40.3461,40.385,27567.0
2024-05-31 12:45:00,41.52,41.56,41.52,41.52,21375.0,40.3947,40.4336,40.3947,40.3947,21375.0
2024-05-31 12:50:00,41.52,41.55,41.49,41.51,19086.0,40.3947,40.4239,40.3655,40.385,19086.0
2024-05-31 12:55:00,41.51,41.51,41.47,41.48,16407.0,40.385,40.385,40.3461,40.3558,16407.0
2024-05-31 13:00:00,41.48,41.55,41.48,41.54,24191.0,40.3558,40.4239,40.3558,40.4142,24191.0
2024-05-31 13:05:00,41.55,41.61,41.54,41.6,34801.0,40.4239,40.4823,40.4142,40.4725,34801.0
2024-05-31 13:10:00,41.59,41.63,41.59,41.63,17828.0,40.4628,40.5017,40.4628,40.5017,17828.0
2024-05-31 13:15:00,41.63,41.68,41.61,41.68,37046.0,40.5017,40.5504,40.4823,40.5504,37046.0
2024-05-31 13:20:00,41.67,41.67,41.56,41.58,29290.0,40.5406,40.5406,40.4336,40.4531,29290.0
2024-05-31 13:25:00,41.59,41.6,41.54,41.56,34522.0,40.4628,40.4725,40.4142,40.4336,34522.0
2024-05-31 13:30:00,41.57,41.59,41.55,41.58,18749.0,40.4434,40.4628,40.4239,40.4531,18749.0
2024-05-31 13:35:00,41.58,41.62,41.57,41.61,16567.0,40.4531,40.492,40.4434,40.4823,16567.0
2024-05-31 13:40:00,41.62,41.63,41.59,41.62,18098.0,40.492,40.5017,40.4628,40.492,18098.0
2024-05-31 13:45:00,41.62,41.7,41.6,41.67,35147.0,40.492,40.5698,40.4725,40.5406,35147.0
2024-05-31 13:50:00,41.67,41.7,41.64,41.64,23486.0,40.5406,40.5698,40.5115,40.5115,23486.0
2024-05-31 13:55:00,41.65,41.68,41.64,41.66,17121.0,40.5212,40.5504,40.5115,40.5309,17121.0
2024-05-31 14:00:00,41.66,41.66,41.62,41.64,25106.0,40.5309,40.5309,40.492,40.5115,25106.0
2024-05-31 14:05:00,41.65,41.66,41.6,41.63,32332.0,40.5212,40.5309,40.4725,40.5017,32332.0
2024-05-31 14:10:00,41.63,41.68,41.61,41.65,25844.0,40.5017,40.5504,40.4823,40.5212,25844.0
2024-05-31 14:15:00,41.65,41.67,41.63,41.65,29271.0,40.5212,40.5406,40.5017,40.5212,29271.0
2024-05-31 14:20:00,41.66,41.66,41.61,41.62,76270.0,40.5309,40.5309,40.4823,40.492,76270.0
2024-05-31 14:25:00,41.63,41.66,41.62,41.64,43394.0,40.5017,40.5309,40.492,40.5115,43394.0
2024-05-31 14:30:00,41.64,41.64,41.57,41.62,86147.0,40.5115,40.5115,40.4434,40.492,86147.0
2024-05-31 14:35:00,41.61,41.64,41.59,41.59,36549.0,40.4823,40.5115,40.4628,40.4628,36549.0
2024-05-31 14:40:00,41.6,41.65,41.59,41.64,28898.0,40.4725,40.5212,40.4628,40.5115,28898.0
2024-05-31 14:45:00,41.65,41.65,41.55,41.57,25047.0,40.5212,40.5212,40.4239,40.4434,25047.0
2024-05-31 14:50:00,41.57,41.57,41.52,41.54,42860.0,40.4434,40.4434,40.3947,40.4142,42860.0
2024-05-31 14:55:00,41.55,41.56,41.5,41.54,88462.0,40.4239,40.4336,40.3752,40.4142,88462.0
2024-05-31 15:00:00,41.54,41.55,41.46,41.48,45435.0,40.4142,40.4239,40.3363,40.3558,45435.0
2024-05-31 15:05:00,41.48,41.52,41.46,41.5,35318.0,40.3558,40.3947,40.3363,40.3752,35318.0
2024-05-31 15:10:00,41.51,41.59,41.5,41.56,37732.0,40.385,40.4628,40.3752,40.4336,37732.0
2024-05-31 15:15:00,41.56,41.58,41.53,41.55,35560.0,40.4336,40.4531,40.4044,40.4239,35560.0
2024-05-31 15:20:00,41.55,41.56,41.51,41.52,31720.0,40.4239,40.4336,40.385,40.3947,31720.0
2024-05-31 15:25:00,41.52,41.55,41.5,41.51,41910.0,40.3947,40.4239,40.3752,40.385,41910.0
2024-05-31 15:30:00,41.51,41.58,41.49,41.55,54958.0,40.385,40.4531,40.3655,40.4239,54958.0
2024-05-31 15:35:00,41.54,41.57,41.46,41.46,89033.0,40.4142,40.4434,40.3363,40.3363,89033.0
2024-05-31 15:40:00,41.47,41.62,41.46,41.61,104433.0,40.3461,40.492,40.3363,40.4823,104433.0
2024-05-31 15:45:00,41.6,41.67,41.55,41.67,159962.0,40.4725,40.5406,40.4239,40.5406,159962.0
2024-05-31 15:50:00,41.68,41.88,41.59,41.84,226773.0,40.5504,40.7449,40.4628,40.706,226773.0
2024-05-31 15:55:00,41.85,41.96,41.81,41.93,674815.0,40.7158,40.8228,40.6768,40.7936,674815.0
2024-06-03 09:30:00,42.01,42.02,41.66,41.77,220385.0,40.8714,40.8812,40.5309,40.6379,220385.0
2024-06-03 09:35:00,41.8,41.9,41.73,41.88,68928.0,40.6671,40.7644,40.599,40.7449,68928.0
2024-06-03 09:40:00,41.89,42.01,41.84,41.92,74862.0,40.7547,40.8714,40.706,40.7839,74862.0
2024-06-03 09:45:00,41.91,41.98,41.83,41.9,60576.0,40.7741,40.8422,40.6963,40.7644,60576.0
2024-06-03 09:50:00,41.89,42.08,41.86,42.04,63063.0,40.7547,40.9395,40.7255,40.9006,63063.0
2024-06-03 09:55:00,42.03,42.04,41.69,41.72,89579.0,40.8909,40.9006,40.5601,40.5893,89579.0
2024-06-03 10:00:00,41.74,42.01,41.71,41.73,112877.0,40.6087,40.8714,40.5796,40.599,112877.0
2024-06-03 10:05:00,41.73,41.8,41.69,41.72,56949.0,40.599,40.6671,40.5601,40.5893,56949.0
2024-06-03 10:10:00,41.71,41.9,41.71,41.83,48787.0,40.5796,40.7644,40.5796,40.6963,48787.0
2024-06-03 10:15:00,41.84,41.92,41.8,41.85,51872.0,40.706,40.7839,40.6671,40.7158,51872.0
2024-06-03 10:20:00,41.86,41.86,41.71,41.73,44472.0,40.7255,40.7255,40.5796,40.599,44472.0
2024-06-03 10:25:00,41.73,41.8,41.69,41.78,18142.0,40.599,40.6671,40.5601,40.6477,18142.0
2024-06-03 10:30:00,41.78,41.84,41.75,41.76,29707.0,40.6477,40.706,40.6185,40.6282,29707.0
2024-06-03 10:35:00,41.77,41.84,41.73,41.83,42512.0,40.6379,40.706,40.599,40.6963,42512.0
2024-06-03 10:40:00,41.83,41.89,41.7,41.74,67692.0,40.6963,40.7547,40.5698,40.6087,67692.0
2024-06-03 10:45:00,41.75,42.03,41.74,41.93,81907.0,40.6185,40.8909,40.6087,40.7936,81907.0
2024-06-03 10:50:00,41.93,42.03,41.87,41.99,63788.0,40.7936,40.8909,40.7352,40.852,63788.0
2024-06-03 10:55:00,42.02,42.12,42.0,42.1,98154.0,40.8812,40.9784,40.8617,40.959,98154.0
2024-06-03 11:00:00,42.07,42.07,41.91,41.98,72761.0,40.9298,40.9298,40.7741,40.8422,72761.0
2024-06-03 11:05:00,41.95,42.05,41.89,41.97,40518.0,40.8131,40.9103,40.7547,40.8325,40518.0
2024-06-03 11:10:00,41.97,42.0,41.94,41.99,36254.0,40.8325,40.8617,40.8033,40.852,36254.0
2024-06-03 11:15:00,42.0,42.02,41.89,41.98,39543.0,40.8617,40.8812,40.7547,40.8422,39543.0
2024-06-03 11:20:00,41.97,42.08,41.94,41.97,45761.0,40.8325,40.9395,40.8033,40.8325,45761.0
2024-06-03 11:25:00,41.98,42.03,41.91,42.0,56898.0,40.8422,40.8909,40.7741,40.8617,56898.0
2024-06-03 11:30:00,42.01,42.03,41.88,41.92,39467.0,40.8714,40.8909,40.7449,40.7839,39467.0
2024-06-03 11:35:00,41.91,41.99,41.9,41.96,42314.0,40.7741,40.852,40.7644,40.8228,42314.0
2024-06-03 11:40:00,41.97,42.02,41.96,41.97,34767.0,40.8325,40.8812,40.8228,40.8325,34767.0
2024-06-03 11:45:00,41.95,42.0,41.93,41.94,43216.0,40.8131,40.8617,40.7936,40.8033,43216.0
2024-06-03 11:50:00,41.93,42.0,41.92,41.98,35161.0,40.7936,40.8617,40.7839,40.8422,35161.0
2024-06-03 11:55:00,42.0,42.0,41.91,41.95,27289.0,40.8617,40.8617,40.7741,40.8131,27289.0
2024-06-03 12:00:00,41.96,41.99,41.91,41.95,36638.0,40.8228,40.852,40.7741,40.8131,36638.0
2024-06-03 12:05:00,41.95,41.96,41.91,41.95,29520.0,40.8131,40.8228,40.7741,40.8131,29520.0
2024-06-03 12:10:00,41.95,41.97,41.82,41.83,31725.0,40.8131,40.8325,40.6866,40.6963,31725.0
2024-06-03 12:15:00,41.84,41.89,41.79,41.81,37058.0,40.706,40.7547,40.6574,40.6768,37058.0
2024-06-03 12:20:00,41.8,41.86,41.8,41.85,28053.0,40.6671,40.7255,40.6671,40.7158,28053.0
2024-06-03 12:25:00,41.85,41.87,41.7,41.77,100795.0,40.7158,40.7352,40.5698,40.6379,100795.0
2024-06-03 12:30:00,41.77,41.79,41.71,41.75,83300.0,40.6379,40.6574,40.5796,40.6185,83300.0
2024-06-03 12:35:00,41.75,41.82,41.72,41.82,50317.0,40.6185,40.6866,40.5893,40.6866,50317.0
2024-06-03 12:40:00,41.82,41.92,41.8,41.84,57648.0,40.6866,40.7839,40.6671,40.706,57648.0
2024-06-03 12:45:00,41.84,41.86,41.81,41.83,29260.0,40.706,40.7255,40.6768,40.6963,29260.0
2024-06-03 12:50:00,41.82,41.84,41.69,41.72,37140.0,40.6866,40.706,40.5601,40.5893,37140.0
2024-06-03 12:55:00,41.73,41.79,41.68,41.77,44379.0,40.599,40.6574,40.5504,40.6379,44379.0
2024-06-03 13:00:00,41.77,41.8,41.73,41.79,21171.0,40.6379,40.6671,40.599,40.6574,21171.0
2024-06-03 13:05:00,41.8,41.86,41.79,41.82,23337.0,40.6671,40.7255,40.6574,40.6866,23337.0
2024-06-03 13:10:00,41.81,41.81,41.73,41.79,45963.0,40.6768,40.6768,40.599,40.6574,45963.0
2024-06-03 13:15:00,41.79,41.81,41.76,41.78,21303.0,40.6574,40.6768,40.6282,40.6477,21303.0
2024-06-03 13:20:00,41.78,41.82,41.77,41.8,31541.0,40.6477,40.6866,40.6379,40.6671,31541.0
2024-06-03 13:25:00,41.79,41.86,41.77,41.84,16350.0,40.6574,40.7255,40.6379,40.706,16350.0
2024-06-03 13:30:00,41.84,41.88,41.8,41.8,25837.0,40.706,40.7449,40.6671,40.6671,25837.0
2024-06-03 13:35:00,41.81,41.92,41.8,41.89,37475.0,40.6768,40.7839,40.6671,40.7547,37475.0
2024-06-03 13:40:00,41.89,41.98,41.87,41.93,100617.0,40.7547,40.8422,40.7352,40.7936,100617.0
2024-06-03 13:45:00,41.94,42.0,41.9,41.94,37969.0,40.8033,40.8617,40.7644,40.8033,37969.0
2024-06-03 13:50:00,41.94,41.94,41.89,41.91,20268.0,40.8033,40.8033,40.7547,40.7741,20268.0
2024-06-03 13:55:00,41.92,41.92,41.87,41.91,30739.0,40.7839,40.7839,40.7352,40.7741,30739.0
2024-06-03 14:00:00,41.92,42.0,41.9,41.97,31160.0,40.7839,40.8617,40.7644,40.8325,31160.0
2024-06-03 14:05:00,41.96,42.01,41.96,41.96,40049.0,40.8228,40.8714,40.8228,40.8228,40049.0
2024-06-03 14:10:00,41.97,42.0,41.87,41.9,35706.0,40.8325,40.8617,40.7352,40.7644,35706.0
2024-06-03 14:15:00,41.88,41.99,41.88,41.98,23920.0,40.7449,40.852,40.7449,40.8422,23920.0
2024-06-03 14:20:00,41.96,42.0,41.9,41.91,42882.0,40.8228,40.8617,40.7644,40.7741,42882.0
2024-06-03 14:25:00,41.92,41.96,41.89,41.96,32597.0,40.7839,40.8228,40.7547,40.8228,32597.0
2024-06-03 14:30:00,41.97,41.98,41.9,41.93,24360.0,40.8325,40.8422,40.7644,40.7936,24360.0
2024-06-03 14:35:00,41.94,41.94,41.89,41.91,18335.0,40.8033,40.8033,40.7547,40.7741,18335.0
2024-06-03 14:40:00,41.91,41.93,41.87,41.89,34118.0,40.7741,40.7936,40.7352,40.7547,34118.0
2024-06-03 14:45:00,41.89,41.96,41.89,41.96,23711.0,40.7547,40.8228,40.7547,40.8228,23711.0
2024-06-03 14:50:00,41.96,41.97,41.87,41.89,22103.0,40.8228,40.8325,40.7352,40.7547,22103.0
2024-06-03 14:55:00,41.89,41.94,41.88,41.94,18969.0,40.7547,40.8033,40.7449,40.8033,18969.0
2024-06-03 15:00:00,41.95,41.98,41.91,41.92,20057.0,40.8131,40.8422,40.7741,40.7839,20057.0
2024-06-03 15:05:00,41.92,41.95,41.9,41.93,18580.0,40.7839,40.8131,40.7644,40.7936,18580.0
2024-06-03 15:10:00,41.93,41.97,41.92,41.95,24628.0,40.7936,40.8325,40.7839,40.8131,24628.0
2024-06-03 15:15:00,41.94,42.0,41.93,41.94,31047.0,40.8033,40.8617,40.7936,40.8033,31047.0
2024-06-03 15:20:00,41.95,42.01,41.94,42.01,49498.0,40.8131,40.8714,40.8033,40.8714,49498.0
2024-06-03 15:25:00,42.01,42.02,41.94,41.94,62283.0,40.8714,40.8812,40.8033,40.8033,62283.0
2024-06-03 15:30:00,41.95,41.98,41.92,41.97,44631.0,40.8131,40.8422,40.7839,40.8325,44631.0
2024-06-03 15:35:00,41.98,42.01,41.95,41.95,44504.0,40.8422,40.8714,40.8131,40.8131,44504.0
2024-06-03 15:40:00,41.95,42.01,41.92,41.92,104370.0,40.8131,40.8714,40.7839,40.7839,104370.0
2024-06-03 15:45:00,41.92,41.95,41.89,41.93,98296.0,40.7839,40.8131,40.7547,40.7936,98296.0
2024-06-03 15:50:00,41.94,41.98,41.92,41.97,95546.0,40.8033,40.8422,40.7839,40.8325,95546.0
2024-06-03 15:55:00,41.97,41.99,41.86,41.89,467179.0,40.8325,40.852,40.7255,40.7547,467179.0
2024-06-04 09:30:00,41.0,41.02,40.54,40.63,315036.0,40.1348,40.1544,39.6846,39.7727,315036.0
2024-06-04 09:35:00,40.64,40.87,40.54,40.55,99829.0,39.7824,40.0076,39.6846,39.6943,99829.0
2024-06-04 09:40:00,40.55,40.56,40.2,40.22,173706.0,39.6943,39.7041,39.3517,39.3713,173706.0
2024-06-04 09:45:00,40.22,40.4,40.14,40.22,130329.0,39.3713,39.5475,39.293,39.3713,130329.0
2024-06-04 09:50:00,40.21,40.35,40.18,40.24,111595.0,39.3615,39.4986,39.3321,39.3909,111595.0
2024-06-04 09:55:00,40.24,40.33,40.17,40.23,55421.0,39.3909,39.479,39.3224,39.3811,55421.0
2024-06-04 10:00:00,40.23,40.49,40.22,40.41,72117.0,39.3811,39.6356,39.3713,39.5573,72117.0
2024-06-04 10:05:00,40.4,40.41,40.21,40.25,48964.0,39.5475,39.5573,39.3615,39.4007,48964.0
2024-06-04 10:10:00,40.24,40.38,40.21,40.38,93934.0,39.3909,39.5279,39.3615,39.5279,93934.0
2024-06-04 10:15:00,40.37,40.4,40.23,40.37,94582.0,39.5181,39.5475,39.3811,39.5181,94582.0
2024-06-04 10:20:00,40.36,40.53,40.23,40.27,51408.0,39.5083,39.6748,39.3811,39.4202,51408.0
2024-06-04 10:25:00,40.3,40.48,40.29,40.48,52650.0,39.4496,39.6258,39.4398,39.6258,52650.0
2024-06-04 10:30:00,40.47,40.55,40.41,40.42,108721.0,39.616,39.6943,39.5573,39.5671,108721.0
2024-06-04 10:35:00,40.43,40.45,40.26,40.33,55620.0,39.5769,39.5964,39.4105,39.479,55620.0
2024-06-04 10:40:00,40.34,40.34,40.25,40.29,80142.0,39.4888,39.4888,39.4007,39.4398,80142.0
2024-06-04 10:45:00,40.31,40.33,40.2,40.22,50298.0,39.4594,39.479,39.3517,39.3713,50298.0
2024-06-04 10:50:00,40.22,40.26,40.18,40.2,166817.0,39.3713,39.4105,39.3321,39.3517,166817.0
2024-06-04 10:55:00,40.2,40.22,40.07,40.08,139498.0,39.3517,39.3713,39.2245,39.2343,139498.0
2024-06-04 11:00:00,40.09,40.19,40.08,40.16,99161.0,39.244,39.3419,39.2343,39.3126,99161.0
2024-06-04 11:05:00,40.16,40.26,40.06,40.08,144688.0,39.3126,39.4105,39.2147,39.2343,144688.0
2024-06-04 11:10:00,40.08,40.21,40.08,40.2,90903.0,39.2343,39.3615,39.2343,39.3517,90903.0
2024-06-04 11:15:00,40.19,40.37,40.19,40.36,93404.0,39.3419,39.5181,39.3419,39.5083,93404.0
2024-06-04 11:20:00,40.36,40.38,40.31,40.37,44051.0,39.5083,39.5279,39.4594,39.5181,44051.0
2024-06-04 11:25:00,40.37,40.4,40.27,40.3,66782.0,39.5181,39.5475,39.4202,39.4496,66782.0
2024-06-04 11:30:00,40.32,40.34,40.18,40.2,35054.0,39.4692,39.4888,39.3321,39.3517,35054.0
2024-06-04 11:35:00,40.21,40.35,40.2,40.33,56421.0,39.3615,39.4986,39.3517,39.479,56421.0
2024-06-04 11:40:00,40.33,40.42,40.26,40.39,58795.0,39.479,39.5671,39.4105,39.5377,58795.0
2024-06-04 11:45:00,40.4,40.43,40.31,40.33,45558.0,39.5475,39.5769,39.4594,39.479,45558.0
2024-06-04 11:50:00,40.33,40.4,40.31,40.37,48053.0,39.479,39.5475,39.4594,39.5181,48053.0
2024-06-04 11:55:00,40.37,40.38,40.32,40.34,35432.0,39.5181,39.5279,39.4692,39.4888,35432.0
2024-06-04 12:00:00,40.35,40.37,40.32,40.36,11980.0,39.4986,39.5181,39.4692,39.5083,11980.0
2024-06-04 12:05:00,40.37,40.37,40.24,40.3,26238.0,39.5181,39.5181,39.3909,39.4496,26238.0
2024-06-04 12:10:00,40.31,40.32,40.21,40.24,28285.0,39.4594,39.4692,39.3615,39.3909,28285.0
2024-06-04 12:15:00,40.23,40.24,40.17,40.2,46561.0,39.3811,39.3909,39.3224,39.3517,46561.0
2024-06-04 12:20:00,40.19,40.2,40.14,40.17,46091.0,39.3419,39.3517,39.293,39.3224,46091.0
2024-06-04 12:25:00,40.17,40.24,40.15,40.22,27645.0,39.3224,39.3909,39.3028,39.3713,27645.0
2024-06-04 12:30:00,40.23,40.29,40.22,40.29,23157.0,39.3811,39.4398,39.3713,39.4398,23157.0
2024-06-04 12:35:00,40.27,40.37,40.25,40.35,23475.0,39.4202,39.5181,39.4007,39.4986,23475.0
2024-06-04 12:40:00,40.35,40.42,40.31,40.41,35374.0,39.4986,39.5671,39.4594,39.5573,35374.0
2024-06-04 12:45:00,40.43,40.52,40.41,40.49,56656.0,39.5769,39.665,39.5573,39.6356,56656.0
2024-06-04 12:50:00,40.48,40.48,40.34,40.35,24696.0,39.6258,39.6258,39.4888,39.4986,24696.0
2024-06-04 12:55:00,40.36,40.44,40.36,40.42,13826.0,39.5083,39.5867,39.5083,39.5671,13826.0
2024-06-04 13:00:00,40.43,40.46,40.41,40.43,25253.0,39.5769,39.6062,39.5573,39.5769,25253.0
2024-06-04 13:05:00,40.43,40.43,40.33,40.37,25840.0,39.5769,39.5769,39.479,39.5181,25840.0
2024-06-04 13:10:00,40.37,40.43,40.34,40.38,89633.0,39.5181,39.5769,39.4888,39.5279,89633.0
2024-06-04 13:15:00,40.37,40.47,40.36,40.41,108499.0,39.5181,39.616,39.5083,39.5573,108499.0
2024-06-04 13:20:00,40.41,40.43,40.35,40.37,76133.0,39.5573,39.5769,39.4986,39.5181,76133.0
2024-06-04 13:25:00,40.37,40.44,40.33,40.43,26692.0,39.5181,39.5867,39.479,39.5769,26692.0
2024-06-04 13:30:00,40.44,40.5,40.43,40.49,74711.0,39.5867,39.6454,39.5769,39.6356,74711.0
2024-06-04 13:35:00,40.49,40.57,40.45,40.53,75181.0,39.6356,39.7139,39.5964,39.6748,75181.0
2024-06-04 13:40:00,40.51,40.53,40.44,40.44,106838.0,39.6552,39.6748,39.5867,39.5867,106838.0
2024-06-04 13:45:00,40.44,40.46,40.42,40.43,15810.0,39.5867,39.6062,39.5671,39.5769,15810.0
2024-06-04 13:50:00,40.44,40.45,40.38,40.4,39596.0,39.5867,39.5964,39.5279,39.5475,39596.0
2024-06-04 13:55:00,40.4,40.43,40.34,40.36,108177.0,39.5475,39.5769,39.4888,39.5083,108177.0
2024-06-04 14:00:00,40.36,40.38,40.32,40.33,26412.0,39.5083,39.5279,39.4692,39.479,26412.0
2024-06-04 14:05:00,40.33,40.36,40.3,40.36,61702.0,39.479,39.5083,39.4496,39.5083,61702.0
2024-06-04 14:10:00,40.35,40.37,40.33,40.36,44717.0,39.4986,39.5181,39.479,39.5083,44717.0
2024-06-04 14:15:00,40.36,40.5,40.35,40.48,43199.0,39.5083,39.6454,39.4986,39.6258,43199.0
2024-06-04 14:20:00,40.49,40.56,40.47,40.52,38469.0,39.6356,39.7041,39.616,39.665,38469.0
2024-06-04 14:25:00,40.52,40.52,40.47,40.49,29151.0,39.665,39.665,39.616,39.6356,29151.0
2024-06-04 14:30:00,40.48,40.48,40.44,40.46,27592.0,39.6258,39.6258,39.5867,39.6062,27592.0
2024-06-04 14:35:00,40.46,40.49,40.43,40.48,41556.0,39.6062,39.6356,39.5769,39.6258,41556.0
2024-06-04 14:40:00,40.48,40.53,40.47,40.53,36339.0,39.6258,39.6748,39.616,39.6748,36339.0
2024-06-04 14:45:00,40.53,40.59,40.53,40.54,36988.0,39.6748,39.7335,39.6748,39.6846,36988.0
2024-06-04 14:50:00,40.55,40.58,40.49,40.5,34250.0,39.6943,39.7237,39.6356,39.6454,34250.0
2024-06-04 14:55:00,40.5,40.52,40.48,40.48,26909.0,39.6454,39.665,39.6258,39.6258,26909.0
2024-06-04 15:00:00,40.49,40.5,40.41,40.41,59633.0,39.6356,39.6454,39.5573,39.5573,59633.0
2024-06-04 15:05:00,40.41,40.46,40.4,40.41,45602.0,39.5573,39.6062,39.5475,39.5573,45602.0
2024-06-04 15:10:00,40.41,40.46,40.39,40.45,38387.0,39.5573,39.6062,39.5377,39.5964,38387.0
2024-06-04 15:15:00,40.45,40.49,40.41,40.43,54446.0,39.5964,39.6356,39.5573,39.5769,54446.0
2024-06-04 15:20:00,40.42,40.48,40.41,40.45,60227.0,39.5671,39.6258,39.5573,39.5964,60227.0
2024-06-04 15:25:00,40.45,40.47,40.4,40.45,59552.0,39.5964,39.616,39.5475,39.5964,59552.0
2024-06-04 15:30:00,40.45,40.47,40.38,40.42,95765.0,39.5964,39.616,39.5279,39.5671,95765.0
2024-06-04 15:35:00,40.43,40.45,40.38,40.43,100971.0,39.5769,39.5964,39.5279,39.5769,100971.0
2024-06-04 15:40:00,40.44,40.5,40.43,40.49,98194.0,39.5867,39.6454,39.5769,39.6356,98194.0
2024-06-04 15:45:00,40.48,40.5,40.42,40.45,154987.0,39.6258,39.6454,39.5671,39.5964,154987.0
2024-06-04 15:50:00,40.44,40.51,40.43,40.48,208033.0,39.5867,39.6552,39.5769,39.6258,208033.0
2024-06-04 15:55:00,40.48,40.56,40.45,40.53,531646.0,39.6258,39.7041,39.5964,39.6748,531646.0
2024-06-05 09:30:00,40.66,40.8,40.37,40.44,322354.0,39.802,39.9391,39.5181,39.5867,322354.0
2024-06-05 09:35:00,40.43,40.55,40.36,40.55,70072.0,39.5769,39.6943,39.5083,39.6943,70072.0
2024-06-05 09:40:00,40.56,40.69,40.5,40.65,48213.0,39.7041,39.8314,39.6454,39.7922,48213.0
2024-06-05 09:45:00,40.65,40.7,40.53,40.53,34530.0,39.7922,39.8412,39.6748,39.6748,34530.0
2024-06-05 09:50:00,40.52,40.69,40.51,40.66,62776.0,39.665,39.8314,39.6552,39.802,62776.0
2024-06-05 09:55:00,40.66,40.72,40.64,40.69,35977.0,39.802,39.8608,39.7824,39.8314,35977.0
2024-06-05 10:00:00,40.68,40.68,40.46,40.5,68372.0,39.8216,39.8216,39.6062,39.6454,68372.0
2024-06-05 10:05:00,40.5,40.52,40.37,40.44,44078.0,39.6454,39.665,39.5181,39.5867,44078.0
2024-06-05 10:10:00,40.44,40.51,40.43,40.44,33370.0,39.5867,39.6552,39.5769,39.5867,33370.0
2024-06-05 10:15:00,40.44,40.6,40.41,40.59,55874.0,39.5867,39.7433,39.5573,39.7335,55874.0
2024-06-05 10:20:00,40.6,40.75,40.6,40.72,43051.0,39.7433,39.8901,39.7433,39.8608,43051.0
2024-06-05 10:25:00,40.72,40.74,40.67,40.69,33783.0,39.8608,39.8803,39.8118,39.8314,33783.0
2024-06-05 10:30:00,40.69,40.83,40.67,40.76,33047.0,39.8314,39.9684,39.8118,39.8999,33047.0
2024-06-05 10:35:00,40.75,40.83,40.74,40.79,42744.0,39.8901,39.9684,39.8803,39.9293,42744.0
2024-06-05 10:40:00,40.79,40.81,40.71,40.74,60762.0,39.9293,39.9489,39.851,39.8803,60762.0
2024-06-05 10:45:00,40.74,40.75,40.67,40.69,41774.0,39.8803,39.8901,39.8118,39.8314,41774.0
2024-06-05 10:50:00,40.69,40.76,40.64,40.72,48599.0,39.8314,39.8999,39.7824,39.8608,48599.0
2024-06-05 10:55:00,40.72,40.76,40.64,40.68,70958.0,39.8608,39.8999,39.7824,39.8216,70958.0
2024-06-05 11:00:00,40.69,40.77,40.67,40.68,39637.0,39.8314,39.9097,39.8118,39.8216,39637.0
2024-06-05 11:05:00,40.68,40.72,40.61,40.62,39926.0,39.8216,39.8608,39.7531,39.7629,39926.0
2024-06-05 11:10:00,40.62,40.65,40.61,40.64,30683.0,39.7629,39.7922,39.7531,39.7824,30683.0
2024-06-05 11:15:00,40.65,40.72,40.64,40.71,34134.0,39.7922,39.8608,39.7824,39.851,34134.0
2024-06-05 11:20:00,40.71,40.75,40.69,40.72,30822.0,39.851,39.8901,39.8314,39.8608,30822.0
2024-06-05 11:25:00,40.72,40.73,40.68,40.7,25048.0,39.8608,39.8705,39.8216,39.8412,25048.0
2024-06-05 11:30:00,40.71,40.76,40.7,40.76,36473.0,39.851,39.8999,39.8412,39.8999,36473.0
2024-06-05 11:35:00,40.76,40.82,40.75,40.8,79148.0,39.8999,39.9586,39.8901,39.9391,79148.0
2024-06-05 11:40:00,40.8,40.88,40.8,40.88,35425.0,39.9391,40.0174,39.9391,40.0174,35425.0
2024-06-05 11:45:00,40.89,40.9,40.84,40.86,23737.0,40.0272,40.037,39.9782,39.9978,23737.0
2024-06-05 11:50:00,40.86,40.94,40.82,40.82,37208.0,39.9978,40.0761,39.9586,39.9586,37208.0
2024-06-05 11:55:00,40.82,40.84,40.8,40.84,19870.0,39.9586,39.9782,39.9391,39.9782,19870.0
2024-06-05 12:00:00,40.84,40.89,40.83,40.89,17715.0,39.9782,40.0272,39.9684,40.0272,17715.0
2024-06-05 12:05:00,40.89,40.89,40.8,40.82,19309.0,40.0272,40.0272,39.9391,39.9586,19309.0
2024-06-05 12:10:00,40.82,40.83,40.75,40.76,24273.0,39.9586,39.9684,39.8901,39.8999,24273.0
2024-06-05 12:15:00,40.76,40.9,40.75,40.89,47449.0,39.8999,40.037,39.8901,40.0272,47449.0
2024-06-05 12:20:00,40.89,40.89,40.76,40.77,18025.0,40.0272,40.0272,39.8999,39.9097,18025.0
2024-06-05 12:25:00,40.77,40.81,40.74,40.76,17015.0,39.9097,39.9489,39.8803,39.8999,17015.0
2024-06-05 12:30:00,40.76,40.77,40.74,40.76,22435.0,39.8999,39.9097,39.8803,39.8999,22435.0
2024-06-05 12:35:00,40.76,40.78,40.73,40.75,21434.0,39.8999,39.9195,39.8705,39.8901,21434.0
2024-06-05 12:40:00,40.76,40.81,40.75,40.76,20401.0,39.8999,39.9489,39.8901,39.8999,20401.0
2024-06-05 12:45:00,40.76,40.76,40.69,40.71,24565.0,39.8999,39.8999,39.8314,39.851,24565.0
2024-06-05 12:50:00,40.71,40.72,40.66,40.67,26286.0,39.851,39.8608,39.802,39.8118,26286.0
2024-06-05 12:55:00,40.67,40.71,40.65,40.69,33305.0,39.8118,39.851,39.7922,39.8314,33305.0
2024-06-05 13:00:00,40.7,40.74,40.66,40.69,18478.0,39.8412,39.8803,39.802,39.8314,18478.0
2024-06-05 13:05:00,40.68,40.7,40.67,40.68,29064.0,39.8216,39.8412,39.8118,39.8216,29064.0
2024-06-05 13:10:00,40.68,40.73,40.65,40.73,40878.0,39.8216,39.8705,39.7922,39.8705,40878.0
2024-06-05 13:15:00,40.73,40.75,40.7,40.7,21291.0,39.8705,39.8901,39.8412,39.8412,21291.0
2024-06-05 13:20:00,40.71,40.71,40.64,40.64,37532.0,39.851,39.851,39.7824,39.7824,37532.0
2024-06-05 13:25:00,40.65,40.74,40.65,40.73,41803.0,39.7922,39.8803,39.7922,39.8705,41803.0
2024-06-05 13:30:00,40.73,40.79,40.71,40.78,30988.0,39.8705,39.9293,39.851,39.9195,30988.0
2024-06-05 13:35:00,40.79,40.84,40.76,40.76,40731.0,39.9293,39.9782,39.8999,39.8999,40731.0
2024-06-05 13:40:00,40.76,40.78,40.7,40.73,26854.0,39.8999,39.9195,39.8412,39.8705,26854.0
2024-06-05 13:45:00,40.73,40.8,40.71,40.8,28461.0,39.8705,39.9391,39.851,39.9391,28461.0
2024-06-05 13:50:00,40.8,40.82,40.78,40.82,24982.0,39.9391,39.9586,39.9195,39.9586,24982.0
2024-06-05 13:55:00,40.82,40.84,40.79,40.82,27736.0,39.9586,39.9782,39.9293,39.9586,27736.0
2024-06-05 14:00:00,40.83,40.84,40.8,40.84,21079.0,39.9684,39.9782,39.9391,39.9782,21079.0
2024-06-05 14:05:00,40.83,40.83,40.78,40.81,19154.0,39.9684,39.9684,39.9195,39.9489,19154.0
2024-06-05 14:10:00,40.8,40.85,40.78,40.83,35244.0,39.9391,39.988,39.9195,39.9684,35244.0
2024-06-05 14:15:00,40.83,40.94,40.83,40.91,51599.0,39.9684,40.0761,39.9684,40.0467,51599.0
2024-06-05 14:20:00,40.91,41.03,40.9,40.95,72255.0,40.0467,40.1642,40.037,40.0859,72255.0
2024-06-05 14:25:00,40.95,41.01,40.95,41.01,21846.0,40.0859,40.1446,40.0859,40.1446,21846.0
2024-06-05 14:30:00,41.01,41.07,41.0,41.02,54262.0,40.1446,40.2034,40.1348,40.1544,54262.0
2024-06-05 14:35:00,41.02,41.08,41.02,41.03,44070.0,40.1544,40.2132,40.1544,40.1642,44070.0
2024-06-05 14:40:00,41.02,41.06,40.99,41.0,23861.0,40.1544,40.1936,40.1251,40.1348,23861.0
2024-06-05 14:45:00,40.99,41.03,40.99,41.0,19843.0,40.1251,40.1642,40.1251,40.1348,19843.0
2024-06-05 14:50:00,41.01,41.05,41.0,41.04,15720.0,40.1446,40.1838,40.1348,40.174,15720.0
2024-06-05 14:55:00,41.05,41.07,41.03,41.04,24289.0,40.1838,40.2034,40.1642,40.174,24289.0
2024-06-05 15:00:00,41.04,41.06,40.98,41.0,29538.0,40.174,40.1936,40.1153,40.1348,29538.0
2024-06-05 15:05:00,41.01,41.04,40.99,41.02,36656.0,40.1446,40.174,40.1251,40.1544,36656.0
2024-06-05 15:10:00,41.02,41.07,41.0,41.05,31181.0,40.1544,40.2034,40.1348,40.1838,31181.0
2024-06-05 15:15:00,41.05,41.09,41.04,41.05,46885.0,40.1838,40.2229,40.174,40.1838,46885.0
2024-06-05 15:20:00,41.05,41.07,41.01,41.02,32944.0,40.1838,40.2034,40.1446,40.1544,32944.0
2024-06-05 15:25:00,41.02,41.03,40.99,40.99,28737.0,40.1544,40.1642,40.1251,40.1251,28737.0
2024-06-05 15:30:00,41.0,41.04,40.99,41.02,48681.0,40.1348,40.174,40.1251,40.1544,48681.0
2024-06-05 15:35:00,41.03,41.07,41.02,41.07,65230.0,40.1642,40.2034,40.1544,40.2034,65230.0
2024-06-05 15:40:00,41.07,41.07,40.94,40.94,95108.0,40.2034,40.2034,40.0761,40.0761,95108.0
2024-06-05 15:45:00,40.95,40.97,40.91,40.96,125035.0,40.0859,40.1055,40.0467,40.0957,125035.0
2024-06-05 15:50:00,40.97,41.04,40.96,41.03,147699.0,40.1055,40.174,40.0957,40.1642,147699.0
2024-06-05 15:55:00,41.03,41.12,40.98,41.1,477504.0,40.1642,40.2523,40.1153,40.2327,477504.0
2024-06-06 09:30:00,41.0,41.06,40.64,40.86,266677.0,40.1348,40.1936,39.7824,39.9978,266677.0
2024-06-06 09:35:00,40.86,41.1,40.81,40.98,104561.0,39.9978,40.2327,39.9489,40.1153,104561.0
2024-06-06 09:40:00,40.97,41.13,40.93,41.1,109626.0,40.1055,40.2621,40.0663,40.2327,109626.0
2024-06-06 09:45:00,41.09,41.2,40.94,40.96,130630.0,40.2229,40.3306,40.0761,40.0957,130630.0
2024-06-06 09:50:00,40.95,41.03,40.85,40.96,37441.0,40.0859,40.1642,39.988,40.0957,37441.0
2024-06-06 09:55:00,40.95,41.03,40.93,40.98,37086.0,40.0859,40.1642,40.0663,40.1153,37086.0
2024-06-06 10:00:00,40.98,41.13,40.96,41.1,50462.0,40.1153,40.2621,40.0957,40.2327,50462.0
2024-06-06 10:05:00,41.1,41.18,41.04,41.15,85459.0,40.2327,40.311,40.174,40.2817,85459.0
2024-06-06 10:10:00,41.15,41.18,41.05,41.06,46203.0,40.2817,40.311,40.1838,40.1936,46203.0
2024-06-06 10:15:00,41.07,41.09,41.0,41.07,36822.0,40.2034,40.2229,40.1348,40.2034,36822.0
2024-06-06 10:20:00,41.07,41.14,41.06,41.1,26899.0,40.2034,40.2719,40.1936,40.2327,26899.0
2024-06-06 10:25:00,41.1,41.12,41.06,41.07,28325.0,40.2327,40.2523,40.1936,40.2034,28325.0
2024-06-06 10:30:00,41.05,41.09,41.02,41.03,23811.0,40.1838,40.2229,40.1544,40.1642,23811.0
2024-06-06 10:35:00,41.03,41.15,41.03,41.08,66134.0,40.1642,40.2817,40.1642,40.2132,66134.0
2024-06-06 10:40:00,41.05,41.14,41.04,41.09,42494.0,40.1838,40.2719,40.174,40.2229,42494.0
2024-06-06 10:45:00,41.09,41.2,41.06,41.17,46696.0,40.2229,40.3306,40.1936,40.3013,46696.0
2024-06-06 10:50:00,41.16,41.2,41.12,41.16,33457.0,40.2915,40.3306,40.2523,40.2915,33457.0
2024-06-06 10:55:00,41.16,41.2,41.08,41.1,31602.0,40.2915,40.3306,40.2132,40.2327,31602.0
2024-06-06 11:00:00,41.1,41.24,41.09,41.22,29510.0,40.2327,40.3698,40.2229,40.3502,29510.0
2024-06-06 11:05:00,41.22,41.32,41.19,41.31,41515.0,40.3502,40.4481,40.3208,40.4383,41515.0
2024-06-06 11:10:00,41.32,41.51,41.32,41.44,71611.0,40.4481,40.6341,40.4481,40.5656,71611.0
2024-06-06 11:15:00,41.44,41.51,41.43,41.44,58985.0,40.5656,40.6341,40.5558,40.5656,58985.0
2024-06-06 11:20:00,41.45,41.6,41.45,41.59,68077.0,40.5753,40.7222,40.5753,40.7124,68077.0
2024-06-06 11:25:00,41.58,41.77,41.58,41.77,105045.0,40.7026,40.8886,40.7026,40.8886,105045.0
2024-06-06 11:30:00,41.77,41.88,41.72,41.85,170143.0,40.8886,40.9963,40.8397,40.9669,170143.0
2024-06-06 11:35:00,41.86,42.04,41.85,41.99,152286.0,40.9767,41.1529,40.9669,41.104,152286.0
2024-06-06 11:40:00,41.99,42.13,41.97,42.07,132469.0,41.104,41.241,41.0844,41.1823,132469.0
2024-06-06 11:45:00,42.07,42.15,42.06,42.11,152090.0,41.1823,41.2606,41.1725,41.2214,152090.0
2024-06-06 11:50:00,42.11,42.13,41.97,42.0,60959.0,41.2214,41.241,41.0844,41.1137,60959.0
2024-06-06 11:55:00,41.99,42.04,41.96,42.02,75448.0,41.104,41.1529,41.0746,41.1333,75448.0
2024-06-06 12:00:00,42.02,42.05,41.94,41.96,139282.0,41.1333,41.1627,41.055,41.0746,139282.0
2024-06-06 12:05:00,41.97,42.04,41.9,41.96,49011.0,41.0844,41.1529,41.0159,41.0746,49011.0
2024-06-06 12:10:00,41.95,42.0,41.92,41.98,50143.0,41.0648,41.1137,41.0354,41.0942,50143.0
2024-06-06 12:15:00,41.99,42.02,41.91,41.95,51480.0,41.104,41.1333,41.0256,41.0648,51480.0
2024-06-06 12:20:00,41.94,41.96,41.9,41.95,35995.0,41.055,41.0746,41.0159,41.0648,35995.0
2024-06-06 12:25:00,41.96,42.03,41.95,42.03,130757.0,41.0746,41.1431,41.0648,41.1431,130757.0
2024-06-06 12:30:00,42.04,42.1,42.01,42.08,49063.0,41.1529,41.2116,41.1235,41.1921,49063.0
2024-06-06 12:35:00,42.07,42.14,42.06,42.11,45427.0,41.1823,41.2508,41.1725,41.2214,45427.0
2024-06-06 12:40:00,42.11,42.14,42.05,42.09,42401.0,41.2214,41.2508,41.1627,41.2018,42401.0
2024-06-06 12:45:00,42.09,42.14,42.08,42.09,25534.0,41.2018,41.2508,41.1921,41.2018,25534.0
2024-06-06 12:50:00,42.09,42.15,42.08,42.13,53626.0,41.2018,41.2606,41.1921,41.241,53626.0
2024-06-06 12:55:00,42.13,42.16,42.1,42.14,50269.0,41.241,41.2704,41.2116,41.2508,50269.0
2024-06-06 13:00:00,42.14,42.18,42.12,42.15,38488.0,41.2508,41.2899,41.2312,41.2606,38488.0
2024-06-06 13:05:00,42.14,42.14,42.05,42.07,46600.0,41.2508,41.2508,41.1627,41.1823,46600.0
2024-06-06 13:10:00,42.07,42.11,42.06,42.09,33695.0,41.1823,41.2214,41.1725,41.2018,33695.0
2024-06-06 13:15:00,42.09,42.12,42.06,42.09,52873.0,41.2018,41.2312,41.1725,41.2018,52873.0
2024-06-06 13:20:00,42.1,42.14,42.09,42.11,39328.0,41.2116,41.2508,41.2018,41.2214,39328.0
2024-06-06 13:25:00,42.1,42.11,42.03,42.07,49704.0,41.2116,41.2214,41.1431,41.1823,49704.0
2024-06-06 13:30:00,42.08,42.14,42.06,42.09,61976.0,41.1921,41.2508,41.1725,41.2018,61976.0
2024-06-06 13:35:00,42.09,42.11,42.05,42.06,33757.0,41.2018,41.2214,41.1627,41.1725,33757.0
2024-06-06 13:40:00,42.06,42.07,42.02,42.02,37873.0,41.1725,41.1823,41.1333,41.1333,37873.0
2024-06-06 13:45:00,42.02,42.04,41.97,41.98,28881.0,41.1333,41.1529,41.0844,41.0942,28881.0
2024-06-06 13:50:00,41.98,42.07,41.96,42.06,43654.0,41.0942,41.1823,41.0746,41.1725,43654.0
2024-06-06 13:55:00,42.05,42.1,42.04,42.09,25218.0,41.1627,41.2116,41.1529,41.2018,25218.0
2024-06-06 14:00:00,42.09,42.1,41.97,41.98,21524.0,41.2018,41.2116,41.0844,41.0942,21524.0
2024-06-06 14:05:00,41.97,41.97,41.9,41.94,125157.0,41.0844,41.0844,41.0159,41.055,125157.0
2024-06-06 14:10:00,41.93,42.04,41.91,42.03,28604.0,41.0452,41.1529,41.0256,41.1431,28604.0
2024-06-06 14:15:00,42.02,42.11,42.02,42.1,27225.0,41.1333,41.2214,41.1333,41.2116,27225.0
2024-06-06 14:20:00,42.11,42.14,42.1,42.13,69437.0,41.2214,41.2508,41.2116,41.241,69437.0
2024-06-06 14:25:00,42.13,42.2,42.12,42.14,82898.0,41.241,41.3095,41.2312,41.2508,82898.0
2024-06-06 14:30:00,42.14,42.15,42.07,42.08,69076.0,41.2508,41.2606,41.1823,41.1921,69076.0
2024-06-06 14:35:00,42.08,42.16,42.07,42.11,31711.0,41.1921,41.2704,41.1823,41.2214,31711.0
2024-06-06 14:40:00,42.11,42.19,42.09,42.12,50400.0,41.2214,41.2997,41.2018,41.2312,50400.0
2024-06-06 14:45:00,42.13,42.19,42.12,42.16,31702.0,41.241,41.2997,41.2312,41.2704,31702.0
2024-06-06 14:50:00,42.16,42.23,42.16,42.2,60327.0,41.2704,41.3389,41.2704,41.3095,60327.0
2024-06-06 14:55:00,42.2,42.24,42.18,42.19,36867.0,41.3095,41.3487,41.2899,41.2997,36867.0
2024-06-06 15:00:00,42.19,42.31,42.18,42.31,117984.0,41.2997,41.4172,41.2899,41.4172,117984.0
2024-06-06 15:05:00,42.3,42.36,42.3,42.33,68467.0,41.4074,41.4661,41.4074,41.4368,68467.0
2024-06-06 15:10:00,42.34,42.4,42.33,42.37,63615.0,41.4466,41.5053,41.4368,41.4759,63615.0
2024-06-06 15:15:00,42.37,42.38,42.3,42.31,79329.0,41.4759,41.4857,41.4074,41.4172,79329.0
2024-06-06 15:20:00,42.32,42.36,42.31,42.36,47168.0,41.427,41.4661,41.4172,41.4661,47168.0
2024-06-06 15:25:00,42.36,42.45,42.36,42.45,175499.0,41.4661,41.5542,41.4661,41.5542,175499.0
2024-06-06 15:30:00,42.44,42.46,42.39,42.45,125056.0,41.5445,41.564,41.4955,41.5542,125056.0
2024-06-06 15:35:00,42.45,42.49,42.42,42.44,105751.0,41.5542,41.5934,41.5249,41.5445,105751.0
2024-06-06 15:40:00,42.44,42.55,42.4,42.52,194091.0,41.5445,41.6521,41.5053,41.6228,194091.0
2024-06-06 15:45:00,42.52,42.55,42.47,42.48,187612.0,41.6228,41.6521,41.5738,41.5836,187612.0
2024-06-06 15:50:00,42.48,42.54,42.37,42.46,402661.0,41.5836,41.6423,41.4759,41.564,402661.0
2024-06-06 15:55:00,42.46,42.54,42.41,42.54,976017.0,41.564,41.6423,41.5151,41.6423,976017.0
2024-06-07 09:30:00,40.78,40.97,40.5,40.58,394244.0,39.9195,40.1055,39.6454,39.7237,394244.0
2024-06-07 09:35:00,40.62,40.74,40.49,40.6,194465.0,39.7629,39.8803,39.6356,39.7433,194465.0
2024-06-07 09:40:00,40.6,40.91,40.55,40.87,156964.0,39.7433,40.0467,39.6943,40.0076,156964.0
2024-06-07 09:45:00,40.88,40.89,40.64,40.67,139975.0,40.0174,40.0272,39.7824,39.8118,139975.0
2024-06-07 09:50:00,40.66,40.81,40.66,40.75,155521.0,39.802,39.9489,39.802,39.8901,155521.0
2024-06-07 09:55:00,40.74,40.89,40.67,40.87,199134.0,39.8803,40.0272,39.8118,40.0076,199134.0
2024-06-07 10:00:00,40.9,40.95,40.74,40.88,89048.0,40.037,40.0859,39.8803,40.0174,89048.0
2024-06-07 10:05:00,40.89,41.04,40.83,41.02,92880.0,40.0272,40.174,39.9684,40.1544,92880.0
2024-06-07 10:10:00,41.01,41.07,40.92,40.98,215469.0,40.1446,40.2034,40.0565,40.1153,215469.0
2024-06-07 10:15:00,41.0,41.16,40.93,41.16,135539.0,40.1348,40.2915,40.0663,40.2915,135539.0
2024-06-07 10:20:00,41.16,41.2,41.1,41.13,57695.0,40.2915,40.3306,40.2327,40.2621,57695.0
2024-06-07 10:25:00,41.14,41.24,41.08,41.11,56424.0,40.2719,40.3698,40.2132,40.2425,56424.0
2024-06-07 10:30:00,41.1,41.15,41.01,41.04,65246.0,40.2327,40.2817,40.1446,40.174,65246.0
2024-06-07 10:35:00,41.05,41.11,41.0,41.08,47006.0,40.1838,40.2425,40.1348,40.2132,47006.0
2024-06-07 10:40:00,41.09,41.12,41.02,41.03,29485.0,40.2229,40.2523,40.1544,40.1642,29485.0
2024-06-07 10:45:00,41.03,41.04,40.93,40.94,82058.0,40.1642,40.174,40.0663,40.0761,82058.0
2024-06-07 10:50:00,40.94,41.0,40.87,40.89,104109.0,40.0761,40.1348,40.0076,40.0272,104109.0
2024-06-07 10:55:00,40.88,40.88,40.79,40.86,75576.0,40.0174,40.0174,39.9293,39.9978,75576.0
2024-06-07 11:00:00,40.86,40.89,40.76,40.87,92435.0,39.9978,40.0272,39.8999,40.0076,92435.0
2024-06-07 11:05:00,40.88,40.92,40.82,40.91,141626.0,40.0174,40.0565,39.9586,40.0467,141626.0
2024-06-07 11:10:00,40.91,40.99,40.88,40.99,23881.0,40.0467,40.1251,40.0174,40.1251,23881.0
2024-06-07 11:15:00,40.98,40.98,40.91,40.92,39244.0,40.1153,40.1153,40.0467,40.0565,39244.0
2024-06-07 11:20:00,40.91,40.96,40.87,40.96,51336.0,40.0467,40.0957,40.0076,40.0957,51336.0
2024-06-07 11:25:00,40.96,40.96,40.86,40.91,57397.0,40.0957,40.0957,39.9978,40.0467,57397.0
2024-06-07 11:30:00,40.91,40.92,40.81,40.82,41703.0,40.0467,40.0565,39.9489,39.9586,41703.0
2024-06-07 11:35:00,40.82,40.84,40.77,40.81,49570.0,39.9586,39.9782,39.9097,39.9489,49570.0
2024-06-07 11:40:00,40.81,40.83,40.67,40.67,99598.0,39.9489,39.9684,39.8118,39.8118,99598.0
2024-06-07 11:45:00,40.67,40.8,40.67,40.75,71274.0,39.8118,39.9391,39.8118,39.8901,71274.0
2024-06-07 11:50:00,40.75,40.77,40.6,40.62,127848.0,39.8901,39.9097,39.7433,39.7629,127848.0
2024-06-07 11:55:00,40.62,40.66,40.47,40.49,102734.0,39.7629,39.802,39.616,39.6356,102734.0
2024-06-07 12:00:00,40.49,40.57,40.46,40.55,83944.0,39.6356,39.7139,39.6062,39.6943,83944.0
2024-06-07 12:05:00,40.53,40.54,40.49,40.52,35822.0,39.6748,39.6846,39.6356,39.665,35822.0
2024-06-07 12:10:00,40.52,40.6,40.5,40.55,69225.0,39.665,39.7433,39.6454,39.6943,69225.0
2024-06-07 12:15:00,40.54,40.6,40.53,40.58,39970.0,39.6846,39.7433,39.6748,39.7237,39970.0
2024-06-07 12:20:00,40.58,40.64,40.57,40.59,36531.0,39.7237,39.7824,39.7139,39.7335,36531.0
2024-06-07 12:25:00,40.6,40.61,40.55,40.57,38371.0,39.7433,39.7531,39.6943,39.7139,38371.0
2024-06-07 12:30:00,40.58,40.63,40.48,40.5,64738.0,39.7237,39.7727,39.6258,39.6454,64738.0
2024-06-07 12:35:00,40.5,40.51,40.44,40.47,68678.0,39.6454,39.6552,39.5867,39.616,68678.0
2024-06-07 12:40:00,40.47,40.52,40.43,40.48,33178.0,39.616,39.665,39.5769,39.6258,33178.0
2024-06-07 12:45:00,40.48,40.5,40.43,40.43,35622.0,39.6258,39.6454,39.5769,39.5769,35622.0
2024-06-07 12:50:00,40.43,40.46,40.41,40.43,63731.0,39.5769,39.6062,39.5573,39.5769,63731.0
2024-06-07 12:55:00,40.43,40.47,40.37,40.46,71350.0,39.5769,39.616,39.5181,39.6062,71350.0
2024-06-07 13:00:00,40.46,40.46,40.35,40.36,34898.0,39.6062,39.6062,39.4986,39.5083,34898.0
2024-06-07 13:05:00,40.36,40.38,40.34,40.35,72628.0,39.5083,39.5279,39.4888,39.4986,72628.0
2024-06-07 13:10:00,40.36,40.46,40.35,40.41,34007.0,39.5083,39.6062,39.4986,39.5573,34007.0
2024-06-07 13:15:00,40.41,40.47,40.41,40.45,28657.0,39.5573,39.616,39.5573,39.5964,28657.0
2024-06-07 13:20:00,40.44,40.46,40.41,40.44,34028.0,39.5867,39.6062,39.5573,39.5867,34028.0
2024-06-07 13:25:00,40.45,40.45,40.35,40.38,69393.0,39.5964,39.5964,39.4986,39.5279,69393.0
2024-06-07 13:30:00,40.37,40.41,40.33,40.4,60615.0,39.5181,39.5573,39.479,39.5475,60615.0
2024-06-07 13:35:00,40.41,40.46,40.4,40.41,23296.0,39.5573,39.6062,39.5475,39.5573,23296.0
2024-06-07 13:40:00,40.41,40.43,40.35,40.38,38243.0,39.5573,39.5769,39.4986,39.5279,38243.0
2024-06-07 13:45:00,40.37,40.4,40.34,40.39,51061.0,39.5181,39.5475,39.4888,39.5377,51061.0
2024-06-07 13:50:00,40.39,40.39,40.29,40.29,69883.0,39.5377,39.5377,39.4398,39.4398,69883.0
2024-06-07 13:55:00,40.3,40.32,40.26,40.29,49172.0,39.4496,39.4692,39.4105,39.4398,49172.0
2024-06-07 14:00:00,40.29,40.32,40.25,40.29,49066.0,39.4398,39.4692,39.4007,39.4398,49066.0
2024-06-07 14:05:00,40.3,40.3,40.23,40.27,51987.0,39.4496,39.4496,39.3811,39.4202,51987.0
2024-06-07 14:10:00,40.27,40.27,40.18,40.21,49090.0,39.4202,39.4202,39.3321,39.3615,49090.0
2024-06-07 14:15:00,40.21,40.35,40.2,40.35,41482.0,39.3615,39.4986,39.3517,39.4986,41482.0
2024-06-07 14:20:00,40.36,40.42,40.35,40.41,39814.0,39.5083,39.5671,39.4986,39.5573,39814.0
2024-06-07 14:25:00,40.4,40.42,40.37,40.4,30357.0,39.5475,39.5671,39.5181,39.5475,30357.0
2024-06-07 14:30:00,40.39,40.4,40.31,40.35,30692.0,39.5377,39.5475,39.4594,39.4986,30692.0
2024-06-07 14:35:00,40.36,40.39,40.34,40.36,39813.0,39.5083,39.5377,39.4888,39.5083,39813.0
2024-06-07 14:40:00,40.36,40.42,40.35,40.4,30311.0,39.5083,39.5671,39.4986,39.5475,30311.0
2024-06-07 14:45:00,40.39,40.43,40.35,40.37,64774.0,39.5377,39.5769,39.4986,39.5181,64774.0
2024-06-07 14:50:00,40.37,40.46,40.36,40.45,30706.0,39.5181,39.6062,39.5083,39.5964,30706.0
2024-06-07 14:55:00,40.46,40.46,40.37,40.39,139456.0,39.6062,39.6062,39.5181,39.5377,139456.0
2024-06-07 15:00:00,40.38,40.39,40.3,40.32,46362.0,39.5279,39.5377,39.4496,39.4692,46362.0
2024-06-07 15:05:00,40.33,40.36,40.26,40.29,85866.0,39.479,39.5083,39.4105,39.4398,85866.0
2024-06-07 15:10:00,40.29,40.32,40.25,40.29,89725.0,39.4398,39.4692,39.4007,39.4398,89725.0
2024-06-07 15:15:00,40.29,40.32,40.27,40.31,40415.0,39.4398,39.4692,39.4202,39.4594,40415.0
2024-06-07 15:20:00,40.3,40.33,40.26,40.27,45126.0,39.4496,39.479,39.4105,39.4202,45126.0
2024-06-07 15:25:00,40.28,40.38,40.27,40.33,70405.0,39.43,39.5279,39.4202,39.479,70405.0
2024-06-07 15:30:00,40.33,40.35,40.24,40.25,151630.0,39.479,39.4986,39.3909,39.4007,151630.0
2024-06-07 15:35:00,40.25,40.28,40.21,40.27,131965.0,39.4007,39.43,39.3615,39.4202,131965.0
2024-06-07 15:40:00,40.28,40.37,40.27,40.36,101581.0,39.43,39.5181,39.4202,39.5083,101581.0
2024-06-07 15:45:00,40.35,40.35,40.26,40.27,161816.0,39.4986,39.4986,39.4105,39.4202,161816.0
2024-06-07 15:50:00,40.26,40.36,40.25,40.36,216418.0,39.4105,39.5083,39.4007,39.5083,216418.0
2024-06-07 15:55:00,40.36,40.4,40.32,40.36,620476.0,39.5083,39.5475,39.4692,39.5083,620476.0
2024-06-10 09:30:00,40.38,40.61,40.11,40.19,230035.0,39.5279,39.7531,39.2636,39.3419,230035.0
2024-06-10 09:35:00,40.18,40.62,40.17,40.62,98874.0,39.3321,39.7629,39.3224,39.7629,98874.0
2024-06-10 09:40:00,40.62,40.63,40.3,40.36,81300.0,39.7629,39.7727,39.4496,39.5083,81300.0
2024-06-10 09:45:00,40.36,40.45,40.3,40.4,78293.0,39.5083,39.5964,39.4496,39.5475,78293.0
2024-06-10 09:50:00,40.41,40.51,40.37,40.39,48737.0,39.5573,39.6552,39.5181,39.5377,48737.0
2024-06-10 09:55:00,40.4,40.53,40.4,40.48,50374.0,39.5475,39.6748,39.5475,39.6258,50374.0
2024-06-10 10:00:00,40.48,40.5,40.35,40.41,49245.0,39.6258,39.6454,39.4986,39.5573,49245.0
2024-06-10 10:05:00,40.41,40.51,40.39,40.5,28512.0,39.5573,39.6552,39.5377,39.6454,28512.0
2024-06-10 10:10:00,40.5,40.57,40.46,40.57,50848.0,39.6454,39.7139,39.6062,39.7139,50848.0
2024-06-10 10:15:00,40.57,40.75,40.57,40.72,55267.0,39.7139,39.8901,39.7139,39.8608,55267.0
2024-06-10 10:20:00,40.73,40.77,40.67,40.71,45868.0,39.8705,39.9097,39.8118,39.851,45868.0
2024-06-10 10:25:00,40.7,40.76,40.67,40.76,37436.0,39.8412,39.8999,39.8118,39.8999,37436.0
2024-06-10 10:30:00,40.75,40.83,40.71,40.83,40071.0,39.8901,39.9684,39.851,39.9684,40071.0
2024-06-10 10:35:00,40.84,40.86,40.76,40.81,39659.0,39.9782,39.9978,39.8999,39.9489,39659.0
2024-06-10 10:40:00,40.82,40.89,40.8,40.87,35616.0,39.9586,40.0272,39.9391,40.0076,35616.0
2024-06-10 10:45:00,40.87,40.92,40.83,40.89,86366.0,40.0076,40.0565,39.9684,40.0272,86366.0
2024-06-10 10:50:00,40.88,40.9,40.76,40.87,77124.0,40.0174,40.037,39.8999,40.0076,77124.0
2024-06-10 10:55:00,40.85,40.85,40.66,40.71,41712.0,39.988,39.988,39.802,39.851,41712.0
2024-06-10 11:00:00,40.72,40.79,40.72,40.79,40327.0,39.8608,39.9293,39.8608,39.9293,40327.0
2024-06-10 11:05:00,40.79,40.81,40.71,40.71,32967.0,39.9293,39.9489,39.851,39.851,32967.0
2024-06-10 11:10:00,40.71,40.74,40.64,40.66,20475.0,39.851,39.8803,39.7824,39.802,20475.0
2024-06-10 11:15:00,40.66,40.77,40.65,40.74,29068.0,39.802,39.9097,39.7922,39.8803,29068.0
2024-06-10 11:20:00,40.74,40.74,40.63,40.67,27883.0,39.8803,39.8803,39.7727,39.8118,27883.0
2024-06-10 11:25:00,40.68,40.68,40.59,40.61,18698.0,39.8216,39.8216,39.7335,39.7531,18698.0
2024-06-10 11:30:00,40.61,40.65,40.57,40.59,23033.0,39.7531,39.7922,39.7139,39.7335,23033.0
2024-06-10 11:35:00,40.59,40.61,40.54,40.58,34492.0,39.7335,39.7531,39.6846,39.7237,34492.0
2024-06-10 11:40:00,40.57,40.64,40.56,40.64,36398.0,39.7139,39.7824,39.7041,39.7824,36398.0
2024-06-10 11:45:00,40.65,40.66,40.62,40.63,24581.0,39.7922,39.802,39.7629,39.7727,24581.0
2024-06-10 11:50:00,40.63,40.66,40.62,40.66,31736.0,39.7727,39.802,39.7629,39.802,31736.0
2024-06-10 11:55:00,40.65,40.72,40.65,40.71,26160.0,39.7922,39.8608,39.7922,39.851,26160.0
2024-06-10 12:00:00,40.72,40.78,40.72,40.77,20757.0,39.8608,39.9195,39.8608,39.9097,20757.0
2024-06-10 12:05:00,40.78,40.81,40.75,40.76,11894.0,39.9195,39.9489,39.8901,39.8999,11894.0
2024-06-10 12:10:00,40.75,40.79,40.75,40.79,11348.0,39.8901,39.9293,39.8901,39.9293,11348.0
2024-06-10 12:15:00,40.8,40.81,40.75,40.75,12103.0,39.9391,39.9489,39.8901,39.8901,12103.0
2024-06-10 12:20:00,40.75,40.79,40.75,40.77,13250.0,39.8901,39.9293,39.8901,39.9097,13250.0
2024-06-10 12:25:00,40.78,40.78,40.74,40.77,10703.0,39.9195,39.9195,39.8803,39.9097,10703.0
2024-06-10 12:30:00,40.77,40.83,40.77,40.81,11993.0,39.9097,39.9684,39.9097,39.9489,11993.0
2024-06-10 12:35:00,40.83,40.88,40.81,40.88,20707.0,39.9684,40.0174,39.9489,40.0174,20707.0
2024-06-10 12:40:00,40.88,40.89,40.85,40.86,19618.0,40.0174,40.0272,39.988,39.9978,19618.0
2024-06-10 12:45:00,40.86,40.86,40.8,40.83,21196.0,39.9978,39.9978,39.9391,39.9684,21196.0
2024-06-10 12:50:00,40.83,40.85,40.82,40.84,24769.0,39.9684,39.988,39.9586,39.9782,24769.0
2024-06-10 12:55:00,40.83,40.85,40.82,40.84,30751.0,39.9684,39.988,39.9586,39.9782,30751.0
2024-06-10 13:00:00,40.84,40.85,40.77,40.79,28303.0,39.9782,39.988,39.9097,39.9293,28303.0
2024-06-10 13:05:00,40.79,40.94,40.79,40.88,37936.0,39.9293,40.0761,39.9293,40.0174,37936.0
2024-06-10 13:10:00,40.88,40.97,40.87,40.95,54026.0,40.0174,40.1055,40.0076,40.0859,54026.0
2024-06-10 13:15:00,40.95,40.99,40.9,40.96,69327.0,40.0859,40.1251,40.037,40.0957,69327.0
2024-06-10 13:20:00,40.98,40.98,40.92,40.94,22831.0,40.1153,40.1153,40.0565,40.0761,22831.0
2024-06-10 13:25:00,40.94,40.94,40.9,40.91,36660.0,40.0761,40.0761,40.037,40.0467,36660.0
2024-06-10 13:30:00,40.92,40.97,40.88,40.95,49628.0,40.0565,40.1055,40.0174,40.0859,49628.0
2024-06-10 13:35:00,40.94,41.0,40.94,40.98,23803.0,40.0761,40.1348,40.0761,40.1153,23803.0
2024-06-10 13:40:00,40.98,41.03,40.98,41.03,34322.0,40.1153,40.1642,40.1153,40.1642,34322.0
2024-06-10 13:45:00,41.03,41.11,41.02,41.1,26795.0,40.1642,40.2425,40.1544,40.2327,26795.0
2024-06-10 13:50:00,41.1,41.1,41.06,41.07,20055.0,40.2327,40.2327,40.1936,40.2034,20055.0
2024-06-10 13:55:00,41.07,41.08,41.05,41.06,26753.0,40.2034,40.2132,40.1838,40.1936,26753.0
2024-06-10 14:00:00,41.07,41.07,41.01,41.07,31047.0,40.2034,40.2034,40.1446,40.2034,31047.0
2024-06-10 14:05:00,41.07,41.11,41.04,41.11,29152.0,40.2034,40.2425,40.174,40.2425,29152.0
2024-06-10 14:10:00,41.1,41.14,41.09,41.14,43962.0,40.2327,40.2719,40.2229,40.2719,43962.0
2024-06-10 14:15:00,41.13,41.15,41.09,41.13,35610.0,40.2621,40.2817,40.2229,40.2621,35610.0
2024-06-10 14:20:00,41.13,41.23,41.12,41.23,36885.0,40.2621,40.36,40.2523,40.36,36885.0
2024-06-10 14:25:00,41.23,41.25,41.19,41.19,35892.0,40.36,40.3796,40.3208,40.3208,35892.0
2024-06-10 14:30:00,41.19,41.2,41.16,41.16,18710.0,40.3208,40.3306,40.2915,40.2915,18710.0
2024-06-10 14:35:00,41.16,41.18,41.1,41.12,29476.0,40.2915,40.311,40.2327,40.2523,29476.0
2024-06-10 14:40:00,41.12,41.18,41.11,41.16,25868.0,40.2523,40.311,40.2425,40.2915,25868.0
2024-06-10 14:45:00,41.15,41.16,41.1,41.16,23909.0,40.2817,40.2915,40.2327,40.2915,23909.0
2024-06-10 14:50:00,41.15,41.15,41.08,41.09,33120.0,40.2817,40.2817,40.2132,40.2229,33120.0
2024-06-10 14:55:00,41.09,41.19,41.08,41.18,35508.0,40.2229,40.3208,40.2132,40.311,35508.0
2024-06-10 15:00:00,41.18,41.21,41.15,41.16,54278.0,40.311,40.3404,40.2817,40.2915,54278.0
2024-06-10 15:05:00,41.16,41.24,41.16,41.22,86987.0,40.2915,40.3698,40.2915,40.3502,86987.0
2024-06-10 15:10:00,41.21,41.23,41.13,41.14,49493.0,40.3404,40.36,40.2621,40.2719,49493.0
2024-06-10 15:15:00,41.14,41.2,41.13,41.19,33000.0,40.2719,40.3306,40.2621,40.3208,33000.0
2024-06-10 15:20:00,41.19,41.22,41.17,41.18,24233.0,40.3208,40.3502,40.3013,40.311,24233.0
2024-06-10 15:25:00,41.17,41.19,41.13,41.13,31473.0,40.3013,40.3208,40.2621,40.2621,31473.0
2024-06-10 15:30:00,41.13,41.23,41.11,41.23,64620.0,40.2621,40.36,40.2425,40.36,64620.0
2024-06-10 15:35:00,41.23,41.23,41.17,41.18,61908.0,40.36,40.36,40.3013,40.311,61908.0
2024-06-10 15:40:00,41.18,41.19,41.15,41.19,52501.0,40.311,40.3208,40.2817,40.3208,52501.0
2024-06-10 15:45:00,41.19,41.2,41.11,41.13,129395.0,40.3208,40.3306,40.2425,40.2621,129395.0
2024-06-10 15:50:00,41.13,41.26,41.11,41.14,306276.0,40.2621,40.3894,40.2425,40.2719,306276.0
2024-06-10 15:55:00,41.14,41.32,41.11,41.31,686288.0,40.2719,40.4481,40.2425,40.4383,686288.0
2024-06-11 09:30:00,40.75,40.85,40.52,40.68,149450.0,39.8901,39.988,39.665,39.8216,149450.0
2024-06-11 09:35:00,40.63,40.65,40.37,40.45,72941.0,39.7727,39.7922,39.5181,39.5964,72941.0
2024-06-11 09:40:00,40.44,40.71,40.42,40.69,68743.0,39.5867,39.851,39.5671,39.8314,68743.0
2024-06-11 09:45:00,40.68,40.69,40.41,40.47,36970.0,39.8216,39.8314,39.5573,39.616,36970.0
2024-06-11 09:50:00,40.45,40.59,40.45,40.55,30664.0,39.5964,39.7335,39.5964,39.6943,30664.0
2024-06-11 09:55:00,40.55,40.6,40.48,40.56,87954.0,39.6943,39.7433,39.6258,39.7041,87954.0
2024-06-11 10:00:00,40.54,40.64,40.45,40.62,185922.0,39.6846,39.7824,39.5964,39.7629,185922.0
2024-06-11 10:05:00,40.62,40.78,40.55,40.75,54724.0,39.7629,39.9195,39.6943,39.8901,54724.0
2024-06-11 10:10:00,40.75,40.8,40.68,40.73,33567.0,39.8901,39.9391,39.8216,39.8705,33567.0
2024-06-11 10:15:00,40.73,40.74,40.53,40.66,55824.0,39.8705,39.8803,39.6748,39.802,55824.0
2024-06-11 10:20:00,40.66,40.67,40.62,40.63,33221.0,39.802,39.8118,39.7629,39.7727,33221.0
2024-06-11 10:25:00,40.64,40.65,40.5,40.58,123028.0,39.7824,39.7922,39.6454,39.7237,123028.0
2024-06-11 10:30:00,40.58,40.7,40.54,40.7,29890.0,39.7237,39.8412,39.6846,39.8412,29890.0
2024-06-11 10:35:00,40.7,40.7,40.6,40.69,27459.0,39.8412,39.8412,39.7433,39.8314,27459.0
2024-06-11 10:40:00,40.69,40.73,40.67,40.72,22907.0,39.8314,39.8705,39.8118,39.8608,22907.0
2024-06-11 10:45:00,40.71,40.74,40.68,40.7,34278.0,39.851,39.8803,39.8216,39.8412,34278.0
2024-06-11 10:50:00,40.69,40.7,40.55,40.59,45663.0,39.8314,39.8412,39.6943,39.7335,45663.0
2024-06-11 10:55:00,40.59,40.62,40.54,40.56,33382.0,39.7335,39.7629,39.6846,39.7041,33382.0
2024-06-11 11:00:00,40.54,40.62,40.51,40.53,29347.0,39.6846,39.7629,39.6552,39.6748,29347.0
2024-06-11 11:05:00,40.54,40.6,40.54,40.6,34635.0,39.6846,39.7433,39.6846,39.7433,34635.0
2024-06-11 11:10:00,40.59,40.59,40.5,40.51,43355.0,39.7335,39.7335,39.6454,39.6552,43355.0
2024-06-11 11:15:00,40.51,40.55,40.49,40.54,31440.0,39.6552,39.6943,39.6356,39.6846,31440.0
2024-06-11 11:20:00,40.54,40.58,40.48,40.49,24698.0,39.6846,39.7237,39.6258,39.6356,24698.0
2024-06-11 11:25:00,40.48,40.51,40.46,40.48,31567.0,39.6258,39.6552,39.6062,39.6258,31567.0
2024-06-11 11:30:00,40.48,40.51,40.43,40.43,48023.0,39.6258,39.6552,39.5769,39.5769,48023.0
2024-06-11 11:35:00,40.43,40.54,40.42,40.52,44674.0,39.5769,39.6846,39.5671,39.665,44674.0
2024-06-11 11:40:00,40.51,40.51,40.35,40.35,74977.0,39.6552,39.6552,39.4986,39.4986,74977.0
2024-06-11 11:45:00,40.36,40.37,40.3,40.32,47364.0,39.5083,39.5181,39.4496,39.4692,47364.0
2024-06-11 11:50:00,40.31,40.34,40.27,40.34,42747.0,39.4594,39.4888,39.4202,39.4888,42747.0
2024-06-11 11:55:00,40.33,40.34,40.3,40.32,31597.0,39.479,39.4888,39.4496,39.4692,31597.0
2024-06-11 12:00:00,40.3,40.38,40.3,40.38,27040.0,39.4496,39.5279,39.4496,39.5279,27040.0
2024-06-11 12:05:00,40.38,40.38,40.3,40.31,19827.0,39.5279,39.5279,39.4496,39.4594,19827.0
2024-06-11 12:10:00,40.3,40.3,40.22,40.23,59103.0,39.4496,39.4496,39.3713,39.3811,59103.0
2024-06-11 12:15:00,40.23,40.24,40.18,40.19,45048.0,39.3811,39.3909,39.3321,39.3419,45048.0
2024-06-11 12:20:00,40.19,40.19,40.11,40.17,56738.0,39.3419,39.3419,39.2636,39.3224,56738.0
2024-06-11 12:25:00,40.17,40.2,40.15,40.16,32806.0,39.3224,39.3517,39.3028,39.3126,32806.0
2024-06-11 12:30:00,40.17,40.2,40.13,40.2,42470.0,39.3224,39.3517,39.2832,39.3517,42470.0
2024-06-11 12:35:00,40.2,40.26,40.19,40.25,197357.0,39.3517,39.4105,39.3419,39.4007,197357.0
2024-06-11 12:40:00,40.23,40.26,40.17,40.24,28464.0,39.3811,39.4105,39.3224,39.3909,28464.0
2024-06-11 12:45:00,40.25,40.25,40.2,40.23,22176.0,39.4007,39.4007,39.3517,39.3811,22176.0
2024-06-11 12:50:00,40.21,40.24,40.2,40.24,16841.0,39.3615,39.3909,39.3517,39.3909,16841.0
2024-06-11 12:55:00,40.25,40.27,40.24,40.26,19382.0,39.4007,39.4202,39.3909,39.4105,19382.0
2024-06-11 13:00:00,40.26,40.35,40.24,40.31,47991.0,39.4105,39.4986,39.3909,39.4594,47991.0
2024-06-11 13:05:00,40.32,40.39,40.31,40.31,19153.0,39.4692,39.5377,39.4594,39.4594,19153.0
2024-06-11 13:10:00,40.29,40.34,40.29,40.3,19904.0,39.4398,39.4888,39.4398,39.4496,19904.0
2024-06-11 13:15:00,40.3,40.33,40.28,40.3,37481.0,39.4496,39.479,39.43,39.4496,37481.0
2024-06-11 13:20:00,40.3,40.31,40.23,40.23,36023.0,39.4496,39.4594,39.3811,39.3811,36023.0
2024-06-11 13:25:00,40.24,40.33,40.24,40.33,18873.0,39.3909,39.479,39.3909,39.479,18873.0
2024-06-11 13:30:00,40.33,40.36,40.32,40.35,14492.0,39.479,39.5083,39.4692,39.4986,14492.0
2024-06-11 13:35:00,40.34,40.39,40.33,40.38,43803.0,39.4888,39.5377,39.479,39.5279,43803.0
2024-06-11 13:40:00,40.37,40.37,40.34,40.36,19040.0,39.5181,39.5181,39.4888,39.5083,19040.0
2024-06-11 13:45:00,40.36,40.38,40.33,40.34,25857.0,39.5083,39.5279,39.479,39.4888,25857.0
2024-06-11 13:50:00,40.34,40.39,40.33,40.38,30057.0,39.4888,39.5377,39.479,39.5279,30057.0
2024-06-11 13:55:00,40.39,40.43,40.38,40.4,15529.0,39.5377,39.5769,39.5279,39.5475,15529.0
2024-06-11 14:00:00,40.4,40.45,40.39,40.44,21211.0,39.5475,39.5964,39.5377,39.5867,21211.0
2024-06-11 14:05:00,40.44,40.48,40.43,40.45,57845.0,39.5867,39.6258,39.5769,39.5964,57845.0
2024-06-11 14:10:00,40.45,40.45,40.39,40.44,54335.0,39.5964,39.5964,39.5377,39.5867,54335.0
2024-06-11 14:15:00,40.44,40.46,40.41,40.45,25803.0,39.5867,39.6062,39.5573,39.5964,25803.0
2024-06-11 14:20:00,40.45,40.53,40.44,40.48,35182.0,39.5964,39.6748,39.5867,39.6258,35182.0
2024-06-11 14:25:00,40.48,40.52,40.47,40.5,50699.0,39.6258,39.665,39.616,39.6454,50699.0
2024-06-11 14:30:00,40.5,40.55,40.49,40.51,40565.0,39.6454,39.6943,39.6356,39.6552,40565.0
2024-06-11 14:35:00,40.51,40.53,40.48,40.49,35128.0,39.6552,39.6748,39.6258,39.6356,35128.0
2024-06-11 14:40:00,40.49,40.55,40.48,40.51,31203.0,39.6356,39.6943,39.6258,39.6552,31203.0
2024-06-11 14:45:00,40.5,40.54,40.49,40.52,18975.0,39.6454,39.6846,39.6356,39.665,18975.0
2024-06-11 14:50:00,40.52,40.57,40.52,40.55,27746.0,39.665,39.7139,39.665,39.6943,27746.0
2024-06-11 14:55:00,40.56,40.59,40.54,40.58,28869.0,39.7041,39.7335,39.6846,39.7237,28869.0
2024-06-11 15:00:00,40.58,40.63,40.57,40.59,39097.0,39.7237,39.7727,39.7139,39.7335,39097.0
2024-06-11 15:05:00,40.59,40.62,40.59,40.61,28093.0,39.7335,39.7629,39.7335,39.7531,28093.0
2024-06-11 15:10:00,40.62,40.65,40.6,40.64,36224.0,39.7629,39.7922,39.7433,39.7824,36224.0
2024-06-11 15:15:00,40.64,40.68,40.57,40.57,62130.0,39.7824,39.8216,39.7139,39.7139,62130.0
2024-06-11 15:20:00,40.58,40.59,40.55,40.58,35599.0,39.7237,39.7335,39.6943,39.7237,35599.0
2024-06-11 15:25:00,40.58,40.58,40.51,40.52,42114.0,39.7237,39.7237,39.6552,39.665,42114.0
2024-06-11 15:30:00,40.52,40.54,40.5,40.53,50089.0,39.665,39.6846,39.6454,39.6748,50089.0
2024-06-11 15:35:00,40.53,40.59,40.51,40.57,47051.0,39.6748,39.7335,39.6552,39.7139,47051.0
2024-06-11 15:40:00,40.58,40.59,40.55,40.57,60575.0,39.7237,39.7335,39.6943,39.7139,60575.0
2024-06-11 15:45:00,40.58,40.61,40.52,40.54,152975.0,39.7237,39.7531,39.665,39.6846,152975.0
2024-06-11 15:50:00,40.54,40.64,40.53,40.62,246238.0,39.6846,39.7824,39.6748,39.7629,246238.0
2024-06-11 15:55:00,40.62,40.68,40.6,40.65,574741.0,39.7629,39.8216,39.7433,39.7922,574741.0
2024-06-12 09:30:00,41.42,41.81,41.39,41.58,314290.0,40.546,40.9278,40.5166,40.7026,314290.0
2024-06-12 09:35:00,41.58,41.58,41.17,41.22,216349.0,40.7026,40.7026,40.3013,40.3502,216349.0
2024-06-12 09:40:00,41.22,41.29,41.05,41.25,82021.0,40.3502,40.4187,40.1838,40.3796,82021.0
2024-06-12 09:45:00,41.25,41.25,41.06,41.16,56538.0,40.3796,40.3796,40.1936,40.2915,56538.0
2024-06-12 09:50:00,41.15,41.15,40.94,40.99,80068.0,40.2817,40.2817,40.0761,40.1251,80068.0
2024-06-12 09:55:00,40.99,41.23,40.99,41.21,160540.0,40.1251,40.36,40.1251,40.3404,160540.0
2024-06-12 10:00:00,41.2,41.22,41.1,41.1,50213.0,40.3306,40.3502,40.2327,40.2327,50213.0
2024-06-12 10:05:00,41.11,41.11,40.95,41.08,30300.0,40.2425,40.2425,40.0859,40.2132,30300.0
2024-06-12 10:10:00,41.09,41.18,41.05,41.16,42386.0,40.2229,40.311,40.1838,40.2915,42386.0
2024-06-12 10:15:00,41.12,41.15,41.07,41.1,25644.0,40.2523,40.2817,40.2034,40.2327,25644.0
2024-06-12 10:20:00,41.11,41.16,41.07,41.1,18970.0,40.2425,40.2915,40.2034,40.2327,18970.0
2024-06-12 10:25:00,41.09,41.14,41.06,41.06,36536.0,40.2229,40.2719,40.1936,40.1936,36536.0
2024-06-12 10:30:00,41.06,41.06,40.89,40.91,55338.0,40.1936,40.1936,40.0272,40.0467,55338.0
2024-06-12 10:35:00,40.91,40.91,40.83,40.9,38254.0,40.0467,40.0467,39.9684,40.037,38254.0
2024-06-12 10:40:00,40.9,40.99,40.89,40.93,31416.0,40.037,40.1251,40.0272,40.0663,31416.0
2024-06-12 10:45:00,40.93,40.96,40.81,40.83,51885.0,40.0663,40.0957,39.9489,39.9684,51885.0
2024-06-12 10:50:00,40.85,40.88,40.78,40.88,41763.0,39.988,40.0174,39.9195,40.0174,41763.0
2024-06-12 10:55:00,40.88,40.93,40.86,40.92,24884.0,40.0174,40.0663,39.9978,40.0565,24884.0
2024-06-12 11:00:00,40.91,41.0,40.9,40.96,18148.0,40.0467,40.1348,40.037,40.0957,18148.0
2024-06-12 11:05:00,40.96,41.08,40.95,41.03,30482.0,40.0957,40.2132,40.0859,40.1642,30482.0
2024-06-12 11:10:00,41.03,41.07,40.98,41.02,35912.0,40.1642,40.2034,40.1153,40.1544,35912.0
2024-06-12 11:15:00,41.03,41.14,41.03,41.07,24093.0,40.1642,40.2719,40.1642,40.2034,24093.0
2024-06-12 11:20:00,41.07,41.13,41.04,41.06,21617.0,40.2034,40.2621,40.174,40.1936,21617.0
2024-06-12 11:25:00,41.06,41.13,41.05,41.1,30073.0,40.1936,40.2621,40.1838,40.2327,30073.0
2024-06-12 11:30:00,41.09,41.15,41.06,41.14,32459.0,40.2229,40.2817,40.1936,40.2719,32459.0
2024-06-12 11:35:00,41.14,41.26,41.13,41.25,37286.0,40.2719,40.3894,40.2621,40.3796,37286.0
2024-06-12 11:40:00,41.26,41.28,41.21,41.25,60487.0,40.3894,40.4089,40.3404,40.3796,60487.0
2024-06-12 11:45:00,41.25,41.27,41.19,41.21,16395.0,40.3796,40.3991,40.3208,40.3404,16395.0
2024-06-12 11:50:00,41.23,41.31,41.23,41.3,16264.0,40.36,40.4383,40.36,40.4285,16264.0
2024-06-12 11:55:00,41.3,41.31,41.25,41.29,23575.0,40.4285,40.4383,40.3796,40.4187,23575.0
2024-06-12 12:00:00,41.29,41.29,41.25,41.26,31081.0,40.4187,40.4187,40.3796,40.3894,31081.0
2024-06-12 12:05:00,41.26,41.29,41.25,41.28,27071.0,40.3894,40.4187,40.3796,40.4089,27071.0
2024-06-12 12:10:00,41.28,41.34,41.27,41.3,19912.0,40.4089,40.4677,40.3991,40.4285,19912.0
2024-06-12 12:15:00,41.29,41.32,41.28,41.29,17600.0,40.4187,40.4481,40.4089,40.4187,17600.0
2024-06-12 12:20:00,41.29,41.32,41.28,41.31,10276.0,40.4187,40.4481,40.4089,40.4383,10276.0
2024-06-12 12:25:00,41.3,41.32,41.28,41.29,31380.0,40.4285,40.4481,40.4089,40.4187,31380.0
2024-06-12 12:30:00,41.29,41.33,41.28,41.32,17695.0,40.4187,40.4579,40.4089,40.4481,17695.0
2024-06-12 12:35:00,41.32,41.35,41.31,41.33,20519.0,40.4481,40.4775,40.4383,40.4579,20519.0
2024-06-12 12:40:00,41.34,41.38,41.32,41.38,34658.0,40.4677,40.5068,40.4481,40.5068,34658.0
2024-06-12 12:45:00,41.38,41.39,41.37,41.38,19466.0,40.5068,40.5166,40.497,40.5068,19466.0
2024-06-12 12:50:00,41.38,41.41,41.36,41.39,36084.0,40.5068,40.5362,40.4872,40.5166,36084.0
2024-06-12 12:55:00,41.39,41.44,41.37,41.43,26438.0,40.5166,40.5656,40.497,40.5558,26438.0
2024-06-12 13:00:00,41.43,41.44,41.31,41.32,19280.0,40.5558,40.5656,40.4383,40.4481,19280.0
2024-06-12 13:05:00,41.31,41.32,41.28,41.29,24700.0,40.4383,40.4481,40.4089,40.4187,24700.0
2024-06-12 13:10:00,41.28,41.31,41.27,41.3,17435.0,40.4089,40.4383,40.3991,40.4285,17435.0
2024-06-12 13:15:00,41.3,41.36,41.29,41.36,31314.0,40.4285,40.4872,40.4187,40.4872,31314.0
2024-06-12 13:20:00,41.37,41.39,41.34,41.37,16450.0,40.497,40.5166,40.4677,40.497,16450.0
2024-06-12 13:25:00,41.37,41.39,41.36,41.37,22920.0,40.497,40.5166,40.4872,40.497,22920.0
2024-06-12 13:30:00,41.37,41.37,41.25,41.26,21814.0,40.497,40.497,40.3796,40.3894,21814.0
2024-06-12 13:35:00,41.26,41.29,41.19,41.23,19751.0,40.3894,40.4187,40.3208,40.36,19751.0
2024-06-12 13:40:00,41.22,41.23,41.18,41.21,17704.0,40.3502,40.36,40.311,40.3404,17704.0
2024-06-12 13:45:00,41.21,41.23,41.18,41.19,15469.0,40.3404,40.36,40.311,40.3208,15469.0
2024-06-12 13:50:00,41.2,41.23,41.19,41.21,17270.0,40.3306,40.36,40.3208,40.3404,17270.0
2024-06-12 13:55:00,41.21,41.23,41.19,41.2,26928.0,40.3404,40.36,40.3208,40.3306,26928.0
2024-06-12 14:00:00,41.18,41.27,40.83,41.18,150230.0,40.311,40.3991,39.9684,40.311,150230.0
2024-06-12 14:05:00,41.2,41.29,41.03,41.13,106061.0,40.3306,40.4187,40.1642,40.2621,106061.0
2024-06-12 14:10:00,41.16,41.23,41.09,41.11,36383.0,40.2915,40.36,40.2229,40.2425,36383.0
2024-06-12 14:15:00,41.12,41.25,41.07,41.2,26877.0,40.2523,40.3796,40.2034,40.3306,26877.0
2024-06-12 14:20:00,41.19,41.21,41.15,41.18,29660.0,40.3208,40.3404,40.2817,40.311,29660.0
2024-06-12 14:25:00,41.2,41.24,41.15,41.2,32187.0,40.3306,40.3698,40.2817,40.3306,32187.0
2024-06-12 14:30:00,41.21,41.27,41.03,41.24,41264.0,40.3404,40.3991,40.1642,40.3698,41264.0
2024-06-12 14:35:00,41.21,41.24,41.1,41.14,28406.0,40.3404,40.3698,40.2327,40.2719,28406.0
2024-06-12 14:40:00,41.19,41.19,41.0,41.08,30139.0,40.3208,40.3208,40.1348,40.2132,30139.0
2024-06-12 14:45:00,41.08,41.08,40.92,40.94,56732.0,40.2132,40.2132,40.0565,40.0761,56732.0
2024-06-12 14:50:00,40.95,41.01,40.91,40.95,31968.0,40.0859,40.1446,40.0467,40.0859,31968.0
2024-06-12 14:55:00,41.0,41.13,41.0,41.02,24126.0,40.1348,40.2621,40.1348,40.1544,24126.0
2024-06-12 15:00:00,41.01,41.12,41.01,41.08,18468.0,40.1446,40.2523,40.1446,40.2132,18468.0
2024-06-12 15:05:00,41.08,41.11,41.05,41.09,18433.0,40.2132,40.2425,40.1838,40.2229,18433.0
2024-06-12 15:10:00,41.08,41.1,41.03,41.09,27894.0,40.2132,40.2327,40.1642,40.2229,27894.0
2024-06-12 15:15:00,41.08,41.13,41.07,41.1,37781.0,40.2132,40.2621,40.2034,40.2327,37781.0
2024-06-12 15:20:00,41.09,41.11,40.93,40.94,26324.0,40.2229,40.2425,40.0663,40.0761,26324.0
2024-06-12 15:25:00,40.94,40.96,40.81,40.83,49025.0,40.0761,40.0957,39.9489,39.9684,49025.0
2024-06-12 15:30:00,40.83,40.9,40.81,40.9,55741.0,39.9684,40.037,39.9489,40.037,55741.0
2024-06-12 15:35:00,40.9,40.95,40.86,40.89,52175.0,40.037,40.0859,39.9978,40.0272,52175.0
2024-06-12 15:40:00,40.89,40.96,40.87,40.89,36377.0,40.0272,40.0957,40.0076,40.0272,36377.0
2024-06-12 15:45:00,40.89,40.96,40.84,40.95,64246.0,40.0272,40.0957,39.9782,40.0859,64246.0
2024-06-12 15:50:00,40.95,41.0,40.92,40.97,112185.0,40.0859,40.1348,40.0565,40.1055,112185.0
2024-06-12 15:55:00,40.96,41.07,40.93,40.99,313342.0,40.0957,40.2034,40.0663,40.1251,313342.0
2024-06-13 09:30:00,40.79,41.07,40.6,41.06,201321.0,39.9293,40.2034,39.7433,40.1936,201321.0
2024-06-13 09:35:00,41.06,41.17,40.9,40.98,78412.0,40.1936,40.3013,40.037,40.1153,78412.0
2024-06-13 09:40:00,40.98,41.05,40.82,40.83,48153.0,40.1153,40.1838,39.9586,39.9684,48153.0
2024-06-13 09:45:00,40.82,40.82,40.67,40.69,40730.0,39.9586,39.9586,39.8118,39.8314,40730.0
2024-06-13 09:50:00,40.69,40.72,40.63,40.67,54609.0,39.8314,39.8608,39.7727,39.8118,54609.0
2024-06-13 09:55:00,40.67,40.73,40.63,40.67,77595.0,39.8118,39.8705,39.7727,39.8118,77595.0
2024-06-13 10:00:00,40.66,40.76,40.55,40.76,57069.0,39.802,39.8999,39.6943,39.8999,57069.0
2024-06-13 10:05:00,40.75,40.75,40.65,40.71,56900.0,39.8901,39.8901,39.7922,39.851,56900.0
2024-06-13 10:10:00,40.71,40.71,40.58,40.61,53185.0,39.851,39.851,39.7237,39.7531,53185.0
2024-06-13 10:15:00,40.6,40.84,40.59,40.82,33413.0,39.7433,39.9782,39.7335,39.9586,33413.0
2024-06-13 10:20:00,40.82,40.84,40.76,40.76,24216.0,39.9586,39.9782,39.8999,39.8999,24216.0
2024-06-13 10:25:00,40.75,40.76,40.66,40.76,34240.0,39.8901,39.8999,39.802,39.8999,34240.0
2024-06-13 10:30:00,40.76,40.77,40.69,40.71,43435.0,39.8999,39.9097,39.8314,39.851,43435.0
2024-06-13 10:35:00,40.7,40.79,40.69,40.77,33033.0,39.8412,39.9293,39.8314,39.9097,33033.0
2024-06-13 10:40:00,40.77,40.79,40.69,40.73,29495.0,39.9097,39.9293,39.8314,39.8705,29495.0
2024-06-13 10:45:00,40.74,40.75,40.67,40.72,30168.0,39.8803,39.8901,39.8118,39.8608,30168.0
2024-06-13 10:50:00,40.72,40.77,40.72,40.75,18690.0,39.8608,39.9097,39.8608,39.8901,18690.0
2024-06-13 10:55:00,40.75,40.81,40.73,40.77,17628.0,39.8901,39.9489,39.8705,39.9097,17628.0
2024-06-13 11:00:00,40.77,40.8,40.72,40.76,25872.0,39.9097,39.9391,39.8608,39.8999,25872.0
2024-06-13 11:05:00,40.75,40.76,40.57,40.6,75712.0,39.8901,39.8999,39.7139,39.7433,75712.0
2024-06-13 11:10:00,40.6,40.64,40.58,40.62,114247.0,39.7433,39.7824,39.7237,39.7629,114247.0
2024-06-13 11:15:00,40.62,40.62,40.5,40.62,88296.0,39.7629,39.7629,39.6454,39.7629,88296.0
2024-06-13 11:20:00,40.61,40.64,40.59,40.62,27434.0,39.7531,39.7824,39.7335,39.7629,27434.0
2024-06-13 11:25:00,40.64,40.65,40.53,40.56,51771.0,39.7824,39.7922,39.6748,39.7041,51771.0
2024-06-13 11:30:00,40.55,40.55,40.36,40.43,74311.0,39.6943,39.6943,39.5083,39.5769,74311.0
2024-06-13 11:35:00,40.42,40.46,40.37,40.37,39962.0,39.5671,39.6062,39.5181,39.5181,39962.0
2024-06-13 11:40:00,40.37,40.4,40.3,40.33,89957.0,39.5181,39.5475,39.4496,39.479,89957.0
2024-06-13 11:45:00,40.34,40.34,40.25,40.27,66480.0,39.4888,39.4888,39.4007,39.4202,66480.0
2024-06-13 11:50:00,40.28,40.31,40.22,40.25,122834.0,39.43,39.4594,39.3713,39.4007,122834.0
2024-06-13 11:55:00,40.26,40.28,40.16,40.22,67752.0,39.4105,39.43,39.3126,39.3713,67752.0
2024-06-13 12:00:00,40.23,40.24,40.12,40.23,86345.0,39.3811,39.3909,39.2734,39.3811,86345.0
2024-06-13 12:05:00,40.24,40.28,40.21,40.22,24619.0,39.3909,39.43,39.3615,39.3713,24619.0
2024-06-13 12:10:00,40.22,40.25,40.2,40.22,40120.0,39.3713,39.4007,39.3517,39.3713,40120.0
2024-06-13 12:15:00,40.21,40.26,40.2,40.25,49054.0,39.3615,39.4105,39.3517,39.4007,49054.0
2024-06-13 12:20:00,40.25,40.34,40.21,40.31,114348.0,39.4007,39.4888,39.3615,39.4594,114348.0
2024-06-13 12:25:00,40.31,40.39,40.3,40.35,26761.0,39.4594,39.5377,39.4496,39.4986,26761.0
2024-06-13 12:30:00,40.34,40.38,40.31,40.36,51975.0,39.4888,39.5279,39.4594,39.5083,51975.0
2024-06-13 12:35:00,40.37,40.39,40.34,40.35,13254.0,39.5181,39.5377,39.4888,39.4986,13254.0
2024-06-13 12:40:00,40.35,40.43,40.32,40.41,20085.0,39.4986,39.5769,39.4692,39.5573,20085.0
2024-06-13 12:45:00,40.43,40.44,40.39,40.41,17382.0,39.5769,39.5867,39.5377,39.5573,17382.0
2024-06-13 12:50:00,40.42,40.51,40.41,40.49,14571.0,39.5671,39.6552,39.5573,39.6356,14571.0
2024-06-13 12:55:00,40.5,40.52,40.48,40.51,14159.0,39.6454,39.665,39.6258,39.6552,14159.0
2024-06-13 13:00:00,40.51,40.62,40.5,40.55,95784.0,39.6552,39.7629,39.6454,39.6943,95784.0
2024-06-13 13:05:00,40.55,40.56,40.5,40.53,17532.0,39.6943,39.7041,39.6454,39.6748,17532.0
2024-06-13 13:10:00,40.54,40.54,40.51,40.53,16637.0,39.6846,39.6846,39.6552,39.6748,16637.0
2024-06-13 13:15:00,40.53,40.6,40.51,40.6,17869.0,39.6748,39.7433,39.6552,39.7433,17869.0
2024-06-13 13:20:00,40.6,40.64,40.59,40.6,14664.0,39.7433,39.7824,39.7335,39.7433,14664.0
2024-06-13 13:25:00,40.61,40.64,40.6,40.62,39397.0,39.7531,39.7824,39.7433,39.7629,39397.0
2024-06-13 13:30:00,40.61,40.63,40.6,40.61,14395.0,39.7531,39.7727,39.7433,39.7531,14395.0
2024-06-13 13:35:00,40.61,40.62,40.6,40.62,20991.0,39.7531,39.7629,39.7433,39.7629,20991.0
2024-06-13 13:40:00,40.62,40.64,40.57,40.58,13264.0,39.7629,39.7824,39.7139,39.7237,13264.0
2024-06-13 13:45:00,40.59,40.59,40.51,40.58,29182.0,39.7335,39.7335,39.6552,39.7237,29182.0
2024-06-13 13:50:00,40.58,40.62,40.58,40.61,14686.0,39.7237,39.7629,39.7237,39.7531,14686.0
2024-06-13 13:55:00,40.61,40.64,40.59,40.61,10355.0,39.7531,39.7824,39.7335,39.7531,10355.0
2024-06-13 14:00:00,40.61,40.61,40.57,40.58,20972.0,39.7531,39.7531,39.7139,39.7237,20972.0
2024-06-13 14:05:00,40.58,40.58,40.53,40.58,18597.0,39.7237,39.7237,39.6748,39.7237,18597.0
2024-06-13 14:10:00,40.58,40.58,40.54,40.57,18439.0,39.7237,39.7237,39.6846,39.7139,18439.0
2024-06-13 14:15:00,40.57,40.58,40.54,40.56,26358.0,39.7139,39.7237,39.6846,39.7041,26358.0
2024-06-13 14:20:00,40.57,40.57,40.53,40.55,16227.0,39.7139,39.7139,39.6748,39.6943,16227.0
2024-06-13 14:25:00,40.55,40.61,40.55,40.61,23685.0,39.6943,39.7531,39.6943,39.7531,23685.0
2024-06-13 14:30:00,40.61,40.61,40.54,40.55,14490.0,39.7531,39.7531,39.6846,39.6943,14490.0
2024-06-13 14:35:00,40.55,40.59,40.55,40.59,21115.0,39.6943,39.7335,39.6943,39.7335,21115.0
2024-06-13 14:40:00,40.59,40.64,40.59,40.61,29585.0,39.7335,39.7824,39.7335,39.7531,29585.0
2024-06-13 14:45:00,40.6,40.61,40.58,40.59,39832.0,39.7433,39.7531,39.7237,39.7335,39832.0
2024-06-13 14:50:00,40.59,40.64,40.58,40.63,21475.0,39.7335,39.7824,39.7237,39.7727,21475.0
2024-06-13 14:55:00,40.62,40.63,40.59,40.59,17556.0,39.7629,39.7727,39.7335,39.7335,17556.0
2024-06-13 15:00:00,40.59,40.65,40.58,40.63,49109.0,39.7335,39.7922,39.7237,39.7727,49109.0
2024-06-13 15:05:00,40.63,40.63,40.6,40.62,13394.0,39.7727,39.7727,39.7433,39.7629,13394.0
2024-06-13 15:10:00,40.61,40.64,40.61,40.62,29225.0,39.7531,39.7824,39.7531,39.7629,29225.0
2024-06-13 15:15:00,40.62,40.64,40.58,40.64,40671.0,39.7629,39.7824,39.7237,39.7824,40671.0
2024-06-13 15:20:00,40.64,40.68,40.61,40.62,39769.0,39.7824,39.8216,39.7531,39.7629,39769.0
2024-06-13 15:25:00,40.62,40.62,40.58,40.58,30829.0,39.7629,39.7629,39.7237,39.7237,30829.0
2024-06-13 15:30:00,40.57,40.62,40.55,40.62,44868.0,39.7139,39.7629,39.6943,39.7629,44868.0
2024-06-13 15:35:00,40.61,40.64,40.59,40.64,24193.0,39.7531,39.7824,39.7335,39.7824,24193.0
2024-06-13 15:40:00,40.64,40.65,40.62,40.63,40800.0,39.7824,39.7922,39.7629,39.7727,40800.0
2024-06-13 15:45:00,40.63,40.64,40.58,40.64,79862.0,39.7727,39.7824,39.7237,39.7824,79862.0
2024-06-13 15:50:00,40.64,40.68,40.62,40.66,110841.0,39.7824,39.8216,39.7629,39.802,110841.0
2024-06-13 15:55:00,40.66,40.67,40.55,40.56,342412.0,39.802,39.8118,39.6943,39.7041,342412.0
2024-06-14 09:30:00,40.89,40.92,40.7,40.84,196572.0,40.0272,40.0565,39.8412,39.9782,196572.0
2024-06-14 09:35:00,40.88,41.08,40.86,40.92,81128.0,40.0174,40.2132,39.9978,40.0565,81128.0
2024-06-14 09:40:00,40.92,41.01,40.69,40.72,67698.0,40.0565,40.1446,39.8314,39.8608,67698.0
2024-06-14 09:45:00,40.72,40.74,40.6,40.71,45051.0,39.8608,39.8803,39.7433,39.851,45051.0
2024-06-14 09:50:00,40.71,40.71,40.56,40.58,65003.0,39.851,39.851,39.7041,39.7237,65003.0
2024-06-14 09:55:00,40.58,40.68,40.58,40.66,38947.0,39.7237,39.8216,39.7237,39.802,38947.0
2024-06-14 10:00:00,40.64,40.68,40.53,40.62,55156.0,39.7824,39.8216,39.6748,39.7629,55156.0
2024-06-14 10:05:00,40.64,40.73,40.63,40.7,26407.0,39.7824,39.8705,39.7727,39.8412,26407.0
2024-06-14 10:10:00,40.66,40.67,40.55,40.58,32322.0,39.802,39.8118,39.6943,39.7237,32322.0
2024-06-14 10:15:00,40.59,40.68,40.57,40.58,24369.0,39.7335,39.8216,39.7139,39.7237,24369.0
2024-06-14 10:20:00,40.59,40.69,40.58,40.66,57852.0,39.7335,39.8314,39.7237,39.802,57852.0
2024-06-14 10:25:00,40.67,40.7,40.64,40.65,61530.0,39.8118,39.8412,39.7824,39.7922,61530.0
2024-06-14 10:30:00,40.65,40.68,40.6,40.61,45715.0,39.7922,39.8216,39.7433,39.7531,45715.0
2024-06-14 10:35:00,40.62,40.66,40.55,40.59,43958.0,39.7629,39.802,39.6943,39.7335,43958.0
2024-06-14 10:40:00,40.59,40.6,40.53,40.55,42630.0,39.7335,39.7433,39.6748,39.6943,42630.0
2024-06-14 10:45:00,40.55,40.63,40.54,40.61,27506.0,39.6943,39.7727,39.6846,39.7531,27506.0
2024-06-14 10:50:00,40.6,40.66,40.58,40.64,33414.0,39.7433,39.802,39.7237,39.7824,33414.0
2024-06-14 10:55:00,40.64,40.71,40.61,40.64,30539.0,39.7824,39.851,39.7531,39.7824,30539.0
2024-06-14 11:00:00,40.64,40.65,40.6,40.63,26726.0,39.7824,39.7922,39.7433,39.7727,26726.0
2024-06-14 11:05:00,40.63,40.66,40.6,40.64,22086.0,39.7727,39.802,39.7433,39.7824,22086.0
2024-06-14 11:10:00,40.65,40.72,40.64,40.69,26086.0,39.7922,39.8608,39.7824,39.8314,26086.0
2024-06-14 11:15:00,40.69,40.73,40.68,40.71,21895.0,39.8314,39.8705,39.8216,39.851,21895.0
2024-06-14 11:20:00,40.7,40.78,40.69,40.77,27460.0,39.8412,39.9195,39.8314,39.9097,27460.0
2024-06-14 11:25:00,40.78,40.79,40.7,40.7,27806.0,39.9195,39.9293,39.8412,39.8412,27806.0
2024-06-14 11:30:00,40.7,40.76,40.7,40.73,27990.0,39.8412,39.8999,39.8412,39.8705,27990.0
2024-06-14 11:35:00,40.73,40.77,40.65,40.76,43536.0,39.8705,39.9097,39.7922,39.8999,43536.0
2024-06-14 11:40:00,40.75,40.77,40.7,40.73,30909.0,39.8901,39.9097,39.8412,39.8705,30909.0
2024-06-14 11:45:00,40.73,40.79,40.73,40.79,29452.0,39.8705,39.9293,39.8705,39.9293,29452.0
2024-06-14 11:50:00,40.79,40.8,40.63,40.64,40541.0,39.9293,39.9391,39.7727,39.7824,40541.0
2024-06-14 11:55:00,40.64,40.67,40.62,40.62,34074.0,39.7824,39.8118,39.7629,39.7629,34074.0
2024-06-14 12:00:00,40.63,40.75,40.6,40.75,31991.0,39.7727,39.8901,39.7433,39.8901,31991.0
2024-06-14 12:05:00,40.76,40.91,40.76,40.88,61974.0,39.8999,40.0467,39.8999,40.0174,61974.0
2024-06-14 12:10:00,40.89,40.99,40.88,40.98,76578.0,40.0272,40.1251,40.0174,40.1153,76578.0
2024-06-14 12:15:00,40.98,41.0,40.86,40.93,42972.0,40.1153,40.1348,39.9978,40.0663,42972.0
2024-06-14 12:20:00,40.93,40.96,40.92,40.95,19159.0,40.0663,40.0957,40.0565,40.0859,19159.0
2024-06-14 12:25:00,40.95,40.97,40.91,40.93,23261.0,40.0859,40.1055,40.0467,40.0663,23261.0
2024-06-14 12:30:00,40.89,40.93,40.89,40.91,24089.0,40.0272,40.0663,40.0272,40.0467,24089.0
2024-06-14 12:35:00,40.91,40.96,40.91,40.93,31681.0,40.0467,40.0957,40.0467,40.0663,31681.0
2024-06-14 12:40:00,40.93,40.94,40.83,40.84,27740.0,40.0663,40.0761,39.9684,39.9782,27740.0
2024-06-14 12:45:00,40.85,40.88,40.82,40.88,34338.0,39.988,40.0174,39.9586,40.0174,34338.0
2024-06-14 12:50:00,40.88,40.88,40.78,40.81,20336.0,40.0174,40.0174,39.9195,39.9489,20336.0
2024-06-14 12:55:00,40.81,40.83,40.79,40.8,30577.0,39.9489,39.9684,39.9293,39.9391,30577.0
2024-06-14 13:00:00,40.8,40.83,40.79,40.82,19558.0,39.9391,39.9684,39.9293,39.9586,19558.0
2024-06-14 13:05:00,40.82,40.88,40.82,40.86,39919.0,39.9586,40.0174,39.9586,39.9978,39919.0
2024-06-14 13:10:00,40.85,40.86,40.81,40.83,16203.0,39.988,39.9978,39.9489,39.9684,16203.0
2024-06-14 13:15:00,40.83,40.84,40.79,40.81,23206.0,39.9684,39.9782,39.9293,39.9489,23206.0
2024-06-14 13:20:00,40.83,40.85,40.77,40.8,29729.0,39.9684,39.988,39.9097,39.9391,29729.0
2024-06-14 13:25:00,40.81,40.84,40.79,40.8,16418.0,39.9489,39.9782,39.9293,39.9391,16418.0
2024-06-14 13:30:00,40.8,40.81,40.76,40.77,25181.0,39.9391,39.9489,39.8999,39.9097,25181.0
2024-06-14 13:35:00,40.76,40.84,40.72,40.79,29264.0,39.8999,39.9782,39.8608,39.9293,29264.0
2024-06-14 13:40:00,40.78,40.79,40.7,40.7,23549.0,39.9195,39.9293,39.8412,39.8412,23549.0
2024-06-14 13:45:00,40.71,40.76,40.7,40.7,28436.0,39.851,39.8999,39.8412,39.8412,28436.0
2024-06-14 13:50:00,40.71,40.71,40.66,40.68,52455.0,39.851,39.851,39.802,39.8216,52455.0
2024-06-14 13:55:00,40.68,40.68,40.62,40.65,35366.0,39.8216,39.8216,39.7629,39.7922,35366.0
2024-06-14 14:00:00,40.64,40.66,40.62,40.65,21651.0,39.7824,39.802,39.7629,39.7922,21651.0
2024-06-14 14:05:00,40.65,40.67,40.62,40.62,18577.0,39.7922,39.8118,39.7629,39.7629,18577.0
2024-06-14 14:10:00,40.63,40.65,40.62,40.64,16035.0,39.7727,39.7922,39.7629,39.7824,16035.0
2024-06-14 14:15:00,40.64,40.69,40.62,40.69,36893.0,39.7824,39.8314,39.7629,39.8314,36893.0
2024-06-14 14:20:00,40.69,40.72,40.68,40.71,26153.0,39.8314,39.8608,39.8216,39.851,26153.0
2024-06-14 14:25:00,40.71,40.74,40.66,40.66,29800.0,39.851,39.8803,39.802,39.802,29800.0
2024-06-14 14:30:00,40.66,40.69,40.64,40.66,22174.0,39.802,39.8314,39.7824,39.802,22174.0
2024-06-14 14:35:00,40.66,40.7,40.66,40.7,23170.0,39.802,39.8412,39.802,39.8412,23170.0
2024-06-14 14:40:00,40.7,40.7,40.67,40.69,16369.0,39.8412,39.8412,39.8118,39.8314,16369.0
2024-06-14 14:45:00,40.69,40.74,40.68,40.73,23909.0,39.8314,39.8803,39.8216,39.8705,23909.0
2024-06-14 14:50:00,40.73,40.75,40.72,40.73,12933.0,39.8705,39.8901,39.8608,39.8705,12933.0
2024-06-14 14:55:00,40.74,40.77,40.72,40.77,34548.0,39.8803,39.9097,39.8608,39.9097,34548.0
2024-06-14 15:00:00,40.76,40.79,40.73,40.77,49447.0,39.8999,39.9293,39.8705,39.9097,49447.0
2024-06-14 15:05:00,40.77,40.81,40.76,40.77,25229.0,39.9097,39.9489,39.8999,39.9097,25229.0
2024-06-14 15:10:00,40.77,40.79,40.76,40.76,27777.0,39.9097,39.9293,39.8999,39.8999,27777.0
2024-06-14 15:15:00,40.77,40.81,40.76,40.8,34603.0,39.9097,39.9489,39.8999,39.9391,34603.0
2024-06-14 15:20:00,40.8,40.83,40.78,40.79,46188.0,39.9391,39.9684,39.9195,39.9293,46188.0
2024-06-14 15:25:00,40.8,40.8,40.75,40.76,49409.0,39.9391,39.9391,39.8901,39.8999,49409.0
2024-06-14 15:30:00,40.76,40.86,40.76,40.83,126411.0,39.8999,39.9978,39.8999,39.9684,126411.0
2024-06-14 15:35:00,40.82,40.84,40.76,40.76,52162.0,39.9586,39.9782,39.8999,39.8999,52162.0
2024-06-14 15:40:00,40.77,40.79,40.74,40.75,71457.0,39.9097,39.9293,39.8803,39.8901,71457.0
2024-06-14 15:45:00,40.75,40.76,40.68,40.71,101062.0,39.8901,39.8999,39.8216,39.851,101062.0
2024-06-14 15:50:00,40.7,40.76,40.69,40.76,185958.0,39.8412,39.8999,39.8314,39.8999,185958.0
2024-06-14 15:55:00,40.76,40.83,40.74,40.81,487320.0,39.8999,39.9684,39.8803,39.9489,487320.0
2024-06-17 09:30:00,41.02,41.12,40.85,41.1,301810.0,40.1544,40.2523,39.988,40.2327,301810.0
2024-06-17 09:35:00,41.09,41.15,40.91,41.04,92410.0,40.2229,40.2817,40.0467,40.174,92410.0
2024-06-17 09:40:00,41.03,41.03,40.77,40.91,94016.0,40.1642,40.1642,39.9097,40.0467,94016.0
2024-06-17 09:45:00,40.9,41.12,40.87,41.08,102186.0,40.037,40.2523,40.0076,40.2132,102186.0
2024-06-17 09:50:00,41.08,41.17,40.97,41.07,74966.0,40.2132,40.3013,40.1055,40.2034,74966.0
2024-06-17 09:55:00,41.07,41.13,40.94,40.97,47622.0,40.2034,40.2621,40.0761,40.1055,47622.0
2024-06-17 10:00:00,40.98,40.99,40.87,40.95,48171.0,40.1153,40.1251,40.0076,40.0859,48171.0
2024-06-17 10:05:00,40.95,41.01,40.9,41.01,114876.0,40.0859,40.1446,40.037,40.1446,114876.0
2024-06-17 10:10:00,41.02,41.02,40.85,40.88,73081.0,40.1544,40.1544,39.988,40.0174,73081.0
2024-06-17 10:15:00,40.87,40.91,40.85,40.91,37254.0,40.0076,40.0467,39.988,40.0467,37254.0
2024-06-17 10:20:00,40.89,40.95,40.85,40.93,45116.0,40.0272,40.0859,39.988,40.0663,45116.0
2024-06-17 10:25:00,40.94,41.04,40.93,41.0,45694.0,40.0761,40.174,40.0663,40.1348,45694.0
2024-06-17 10:30:00,41.01,41.06,40.96,41.02,28630.0,40.1446,40.1936,40.0957,40.1544,28630.0
2024-06-17 10:35:00,41.02,41.02,40.89,40.92,53971.0,40.1544,40.1544,40.0272,40.0565,53971.0
2024-06-17 10:40:00,40.91,41.02,40.89,41.01,34299.0,40.0467,40.1544,40.0272,40.1446,34299.0
2024-06-17 10:45:00,41.0,41.04,40.97,41.01,27754.0,40.1348,40.174,40.1055,40.1446,27754.0
2024-06-17 10:50:00,41.02,41.02,40.95,41.0,23754.0,40.1544,40.1544,40.0859,40.1348,23754.0
2024-06-17 10:55:00,41.01,41.08,41.0,41.05,44524.0,40.1446,40.2132,40.1348,40.1838,44524.0
2024-06-17 11:00:00,41.04,41.11,41.04,41.11,31062.0,40.174,40.2425,40.174,40.2425,31062.0
2024-06-17 11:05:00,41.11,41.11,41.01,41.02,30783.0,40.2425,40.2425,40.1446,40.1544,30783.0
2024-06-17 11:10:00,41.02,41.05,40.99,41.02,35067.0,40.1544,40.1838,40.1251,40.1544,35067.0
2024-06-17 11:15:00,41.01,41.05,40.98,41.02,29367.0,40.1446,40.1838,40.1153,40.1544,29367.0
2024-06-17 11:20:00,41.03,41.08,41.03,41.07,24488.0,40.1642,40.2132,40.1642,40.2034,24488.0
2024-06-17 11:25:00,41.06,41.07,40.98,40.99,26568.0,40.1936,40.2034,40.1153,40.1251,26568.0
2024-06-17 11:30:00,41.0,41.01,40.85,40.86,53976.0,40.1348,40.1446,39.988,39.9978,53976.0
2024-06-17 11:35:00,40.86,40.86,40.8,40.81,50035.0,39.9978,39.9978,39.9391,39.9489,50035.0
2024-06-17 11:40:00,40.81,40.84,40.8,40.82,28577.0,39.9489,39.9782,39.9391,39.9586,28577.0
2024-06-17 11:45:00,40.81,40.87,40.79,40.81,27387.0,39.9489,40.0076,39.9293,39.9489,27387.0
2024-06-17 11:50:00,40.8,40.82,40.77,40.81,37408.0,39.9391,39.9586,39.9097,39.9489,37408.0
2024-06-17 11:55:00,40.82,40.83,40.69,40.71,77009.0,39.9586,39.9684,39.8314,39.851,77009.0
2024-06-17 12:00:00,40.71,40.79,40.69,40.79,67324.0,39.851,39.9293,39.8314,39.9293,67324.0
2024-06-17 12:05:00,40.79,40.89,40.78,40.86,63987.0,39.9293,40.0272,39.9195,39.9978,63987.0
2024-06-17 12:10:00,40.86,40.86,40.8,40.83,20130.0,39.9978,39.9978,39.9391,39.9684,20130.0
2024-06-17 12:15:00,40.83,40.89,40.83,40.87,26889.0,39.9684,40.0272,39.9684,40.0076,26889.0
2024-06-17 12:20:00,40.87,40.88,40.84,40.84,12029.0,40.0076,40.0174,39.9782,39.9782,12029.0
2024-06-17 12:25:00,40.85,40.92,40.83,40.91,21468.0,39.988,40.0565,39.9684,40.0467,21468.0
2024-06-17 12:30:00,40.92,40.95,40.88,40.89,28107.0,40.0565,40.0859,40.0174,40.0272,28107.0
2024-06-17 12:35:00,40.89,40.92,40.88,40.89,20301.0,40.0272,40.0565,40.0174,40.0272,20301.0
2024-06-17 12:40:00,40.89,40.94,40.89,40.92,17907.0,40.0272,40.0761,40.0272,40.0565,17907.0
2024-06-17 12:45:00,40.92,40.94,40.88,40.91,21980.0,40.0565,40.0761,40.0174,40.0467,21980.0
2024-06-17 12:50:00,40.9,40.92,40.88,40.91,14115.0,40.037,40.0565,40.0174,40.0467,14115.0
2024-06-17 12:55:00,40.91,40.92,40.89,40.91,14738.0,40.0467,40.0565,40.0272,40.0467,14738.0
2024-06-17 13:00:00,40.91,40.97,40.91,40.93,69128.0,40.0467,40.1055,40.0467,40.0663,69128.0
2024-06-17 13:05:00,40.93,40.93,40.86,40.9,20775.0,40.0663,40.0663,39.9978,40.037,20775.0
2024-06-17 13:10:00,40.89,40.89,40.83,40.84,25368.0,40.0272,40.0272,39.9684,39.9782,25368.0
2024-06-17 13:15:00,40.85,40.88,40.83,40.88,16554.0,39.988,40.0174,39.9684,40.0174,16554.0
2024-06-17 13:20:00,40.89,40.89,40.83,40.88,24113.0,40.0272,40.0272,39.9684,40.0174,24113.0
2024-06-17 13:25:00,40.88,40.9,40.85,40.87,14024.0,40.0174,40.037,39.988,40.0076,14024.0
2024-06-17 13:30:00,40.87,40.92,40.85,40.91,21334.0,40.0076,40.0565,39.988,40.0467,21334.0
2024-06-17 13:35:00,40.93,40.96,40.91,40.95,10965.0,40.0663,40.0957,40.0467,40.0859,10965.0
2024-06-17 13:40:00,40.96,40.96,40.91,40.94,21024.0,40.0957,40.0957,40.0467,40.0761,21024.0
2024-06-17 13:45:00,40.94,40.95,40.92,40.94,16164.0,40.0761,40.0859,40.0565,40.0761,16164.0
2024-06-17 13:50:00,40.94,40.98,40.93,40.96,16870.0,40.0761,40.1153,40.0663,40.0957,16870.0
2024-06-17 13:55:00,40.95,41.04,40.95,41.03,54289.0,40.0859,40.174,40.0859,40.1642,54289.0
2024-06-17 14:00:00,41.04,41.1,41.03,41.08,27325.0,40.174,40.2327,40.1642,40.2132,27325.0
2024-06-17 14:05:00,41.09,41.15,41.09,41.15,27655.0,40.2229,40.2817,40.2229,40.2817,27655.0
2024-06-17 14:10:00,41.15,41.15,41.11,41.12,32622.0,40.2817,40.2817,40.2425,40.2523,32622.0
2024-06-17 14:15:00,41.11,41.15,41.08,41.09,33459.0,40.2425,40.2817,40.2132,40.2229,33459.0
2024-06-17 14:20:00,41.07,41.14,41.06,41.1,20744.0,40.2034,40.2719,40.1936,40.2327,20744.0
2024-06-17 14:25:00,41.1,41.16,41.1,41.15,35328.0,40.2327,40.2915,40.2327,40.2817,35328.0
2024-06-17 14:30:00,41.14,41.15,41.11,41.11,35454.0,40.2719,40.2817,40.2425,40.2425,35454.0
2024-06-17 14:35:00,41.12,41.15,41.09,41.12,29832.0,40.2523,40.2817,40.2229,40.2523,29832.0
2024-06-17 14:40:00,41.12,41.14,41.09,41.09,30645.0,40.2523,40.2719,40.2229,40.2229,30645.0
2024-06-17 14:45:00,41.09,41.12,41.07,41.08,24215.0,40.2229,40.2523,40.2034,40.2132,24215.0
2024-06-17 14:50:00,41.08,41.09,41.05,41.07,33458.0,40.2132,40.2229,40.1838,40.2034,33458.0
2024-06-17 14:55:00,41.07,41.08,41.03,41.04,27003.0,40.2034,40.2132,40.1642,40.174,27003.0
2024-06-17 15:00:00,41.05,41.07,41.03,41.03,32270.0,40.1838,40.2034,40.1642,40.1642,32270.0
2024-06-17 15:05:00,41.04,41.07,41.01,41.05,27811.0,40.174,40.2034,40.1446,40.1838,27811.0
2024-06-17 15:10:00,41.05,41.06,41.04,41.05,24918.0,40.1838,40.1936,40.174,40.1838,24918.0
2024-06-17 15:15:00,41.05,41.08,41.05,41.07,22891.0,40.1838,40.2132,40.1838,40.2034,22891.0
2024-06-17 15:20:00,41.08,41.12,41.07,41.12,23961.0,40.2132,40.2523,40.2034,40.2523,23961.0
2024-06-17 15:25:00,41.12,41.13,41.07,41.08,33869.0,40.2523,40.2621,40.2034,40.2132,33869.0
2024-06-17 15:30:00,41.08,41.13,41.08,41.11,41931.0,40.2132,40.2621,40.2132,40.2425,41931.0
2024-06-17 15:35:00,41.1,41.12,41.04,41.08,70399.0,40.2327,40.2523,40.174,40.2132,70399.0
2024-06-17 15:40:00,41.09,41.11,41.05,41.08,67877.0,40.2229,40.2425,40.1838,40.2132,67877.0
2024-06-17 15:45:00,41.08,41.08,40.97,40.98,76589.0,40.2132,40.2132,40.1055,40.1153,76589.0
2024-06-17 15:50:00,40.97,41.0,40.94,41.0,170614.0,40.1055,40.1348,40.0761,40.1348,170614.0
2024-06-17 15:55:00,41.0,41.0,40.88,40.9,507825.0,40.1348,40.1348,40.0174,40.037,507825.0
2024-06-18 09:30:00,40.97,41.15,40.93,41.02,166170.0,40.1055,40.2817,40.0663,40.1544,166170.0
2024-06-18 09:35:00,41.05,41.24,40.99,41.24,41161.0,40.1838,40.3698,40.1251,40.3698,41161.0
2024-06-18 09:40:00,41.23,41.45,41.22,41.43,71861.0,40.36,40.5753,40.3502,40.5558,71861.0
2024-06-18 09:45:00,41.43,41.5,41.37,41.44,63802.0,40.5558,40.6243,40.497,40.5656,63802.0
2024-06-18 09:50:00,41.44,41.57,41.42,41.46,93810.0,40.5656,40.6928,40.546,40.5851,93810.0
2024-06-18 09:55:00,41.47,41.67,41.46,41.63,98151.0,40.5949,40.7907,40.5851,40.7515,98151.0
2024-06-18 10:00:00,41.64,41.67,41.51,41.59,157967.0,40.7613,40.7907,40.6341,40.7124,157967.0
2024-06-18 10:05:00,41.6,41.71,41.54,41.57,94566.0,40.7222,40.8299,40.6634,40.6928,94566.0
2024-06-18 10:10:00,41.57,41.59,41.52,41.54,66944.0,40.6928,40.7124,40.6439,40.6634,66944.0
2024-06-18 10:15:00,41.55,41.65,41.55,41.63,38981.0,40.6732,40.7711,40.6732,40.7515,38981.0
2024-06-18 10:20:00,41.64,41.67,41.53,41.54,36567.0,40.7613,40.7907,40.6537,40.6634,36567.0
2024-06-18 10:25:00,41.53,41.55,41.47,41.52,55736.0,40.6537,40.6732,40.5949,40.6439,55736.0
2024-06-18 10:30:00,41.52,41.6,41.5,41.57,35001.0,40.6439,40.7222,40.6243,40.6928,35001.0
2024-06-18 10:35:00,41.56,41.58,41.49,41.58,27212.0,40.683,40.7026,40.6145,40.7026,27212.0
2024-06-18 10:40:00,41.58,41.59,41.45,41.47,35903.0,40.7026,40.7124,40.5753,40.5949,35903.0
2024-06-18 10:45:00,41.47,41.48,41.41,41.45,44635.0,40.5949,40.6047,40.5362,40.5753,44635.0
2024-06-18 10:50:00,41.46,41.48,41.41,41.44,38589.0,40.5851,40.6047,40.5362,40.5656,38589.0
2024-06-18 10:55:00,41.44,41.44,41.35,41.36,35596.0,40.5656,40.5656,40.4775,40.4872,35596.0
2024-06-18 11:00:00,41.36,41.36,41.18,41.18,38314.0,40.4872,40.4872,40.311,40.311,38314.0
2024-06-18 11:05:00,41.15,41.18,41.04,41.18,64214.0,40.2817,40.311,40.174,40.311,64214.0
2024-06-18 11:10:00,41.17,41.19,41.12,41.17,29424.0,40.3013,40.3208,40.2523,40.3013,29424.0
2024-06-18 11:15:00,41.17,41.27,41.16,41.26,28640.0,40.3013,40.3991,40.2915,40.3894,28640.0
2024-06-18 11:20:00,41.26,41.29,41.16,41.17,30816.0,40.3894,40.4187,40.2915,40.3013,30816.0
2024-06-18 11:25:00,41.17,41.27,41.15,41.27,28810.0,40.3013,40.3991,40.2817,40.3991,28810.0
2024-06-18 11:30:00,41.28,41.41,41.27,41.4,70762.0,40.4089,40.5362,40.3991,40.5264,70762.0
2024-06-18 11:35:00,41.41,41.52,41.4,41.5,57793.0,40.5362,40.6439,40.5264,40.6243,57793.0
2024-06-18 11:40:00,41.51,41.63,41.5,41.61,39760.0,40.6341,40.7515,40.6243,40.732,39760.0
2024-06-18 11:45:00,41.61,41.61,41.54,41.55,45230.0,40.732,40.732,40.6634,40.6732,45230.0
2024-06-18 11:50:00,41.54,41.55,41.48,41.48,38636.0,40.6634,40.6732,40.6047,40.6047,38636.0
2024-06-18 11:55:00,41.48,41.52,41.48,41.5,22500.0,40.6047,40.6439,40.6047,40.6243,22500.0
2024-06-18 12:00:00,41.5,41.57,41.48,41.55,29520.0,40.6243,40.6928,40.6047,40.6732,29520.0
2024-06-18 12:05:00,41.56,41.59,41.55,41.58,24577.0,40.683,40.7124,40.6732,40.7026,24577.0
2024-06-18 12:10:00,41.58,41.61,41.55,41.56,29405.0,40.7026,40.732,40.6732,40.683,29405.0
2024-06-18 12:15:00,41.56,41.58,41.53,41.56,31807.0,40.683,40.7026,40.6537,40.683,31807.0
2024-06-18 12:20:00,41.57,41.61,41.52,41.6,28079.0,40.6928,40.732,40.6439,40.7222,28079.0
2024-06-18 12:25:00,41.61,41.63,41.55,41.55,35773.0,40.732,40.7515,40.6732,40.6732,35773.0
2024-06-18 12:30:00,41.55,41.57,41.51,41.55,16921.0,40.6732,40.6928,40.6341,40.6732,16921.0
2024-06-18 12:35:00,41.55,41.57,41.52,41.57,34115.0,40.6732,40.6928,40.6439,40.6928,34115.0
2024-06-18 12:40:00,41.57,41.59,41.55,41.55,22152.0,40.6928,40.7124,40.6732,40.6732,22152.0
2024-06-18 12:45:00,41.55,41.56,41.52,41.55,21681.0,40.6732,40.683,40.6439,40.6732,21681.0
2024-06-18 12:50:00,41.56,41.57,41.55,41.57,15710.0,40.683,40.6928,40.6732,40.6928,15710.0
2024-06-18 12:55:00,41.57,41.61,41.56,41.59,37655.0,40.6928,40.732,40.683,40.7124,37655.0
2024-06-18 13:00:00,41.59,41.6,41.52,41.54,21307.0,40.7124,40.7222,40.6439,40.6634,21307.0
2024-06-18 13:05:00,41.55,41.55,41.45,41.47,60271.0,40.6732,40.6732,40.5753,40.5949,60271.0
2024-06-18 13:10:00,41.47,41.48,41.43,41.47,22324.0,40.5949,40.6047,40.5558,40.5949,22324.0
2024-06-18 13:15:00,41.47,41.53,41.45,41.53,37250.0,40.5949,40.6537,40.5753,40.6537,37250.0
2024-06-18 13:20:00,41.53,41.55,41.48,41.54,35684.0,40.6537,40.6732,40.6047,40.6634,35684.0
2024-06-18 13:25:00,41.55,41.6,41.54,41.56,26376.0,40.6732,40.7222,40.6634,40.683,26376.0
2024-06-18 13:30:00,41.57,41.58,41.55,41.58,25705.0,40.6928,40.7026,40.6732,40.7026,25705.0
2024-06-18 13:35:00,41.57,41.67,41.57,41.66,61036.0,40.6928,40.7907,40.6928,40.7809,61036.0
2024-06-18 13:40:00,41.66,41.67,41.63,41.63,35319.0,40.7809,40.7907,40.7515,40.7515,35319.0
2024-06-18 13:45:00,41.63,41.66,41.59,41.62,33999.0,40.7515,40.7809,40.7124,40.7418,33999.0
2024-06-18 13:50:00,41.62,41.62,41.56,41.58,23914.0,40.7418,40.7418,40.683,40.7026,23914.0
2024-06-18 13:55:00,41.58,41.59,41.56,41.58,24797.0,40.7026,40.7124,40.683,40.7026,24797.0
2024-06-18 14:00:00,41.57,41.64,41.56,41.6,153920.0,40.6928,40.7613,40.683,40.7222,153920.0
2024-06-18 14:05:00,41.6,41.68,41.59,41.66,66824.0,40.7222,40.8005,40.7124,40.7809,66824.0
2024-06-18 14:10:00,41.66,41.76,41.65,41.76,40355.0,40.7809,40.8788,40.7711,40.8788,40355.0
2024-06-18 14:15:00,41.76,41.76,41.7,41.73,105044.0,40.8788,40.8788,40.8201,40.8494,105044.0
2024-06-18 14:20:00,41.73,41.78,41.72,41.77,64413.0,40.8494,40.8984,40.8397,40.8886,64413.0
2024-06-18 14:25:00,41.77,41.82,41.77,41.8,32449.0,40.8886,40.9375,40.8886,40.918,32449.0
2024-06-18 14:30:00,41.8,41.92,41.8,41.9,68938.0,40.918,41.0354,40.918,41.0159,68938.0
2024-06-18 14:35:00,41.91,41.92,41.83,41.84,61917.0,41.0256,41.0354,40.9473,40.9571,61917.0
2024-06-18 14:40:00,41.84,41.87,41.83,41.86,53946.0,40.9571,40.9865,40.9473,40.9767,53946.0
2024-06-18 14:45:00,41.86,41.91,41.84,41.9,51108.0,40.9767,41.0256,40.9571,41.0159,51108.0
2024-06-18 14:50:00,41.9,41.9,41.88,41.89,23426.0,41.0159,41.0159,40.9963,41.0061,23426.0
2024-06-18 14:55:00,41.89,41.93,41.88,41.9,43619.0,41.0061,41.0452,40.9963,41.0159,43619.0
2024-06-18 15:00:00,41.91,41.93,41.84,41.87,43100.0,41.0256,41.0452,40.9571,40.9865,43100.0
2024-06-18 15:05:00,41.87,41.87,41.81,41.83,33621.0,40.9865,40.9865,40.9278,40.9473,33621.0
2024-06-18 15:10:00,41.83,41.84,41.81,41.81,35729.0,40.9473,40.9571,40.9278,40.9278,35729.0
2024-06-18 15:15:00,41.82,41.87,41.81,41.85,47870.0,40.9375,40.9865,40.9278,40.9669,47870.0
2024-06-18 15:20:00,41.86,41.9,41.85,41.89,37871.0,40.9767,41.0159,40.9669,41.0061,37871.0
2024-06-18 15:25:00,41.89,41.89,41.84,41.87,84204.0,41.0061,41.0061,40.9571,40.9865,84204.0
2024-06-18 15:30:00,41.87,41.9,41.84,41.89,68944.0,40.9865,41.0159,40.9571,41.0061,68944.0
2024-06-18 15:35:00,41.89,41.94,41.87,41.93,92901.0,41.0061,41.055,40.9865,41.0452,92901.0
2024-06-18 15:40:00,41.93,41.95,41.91,41.93,111972.0,41.0452,41.0648,41.0256,41.0452,111972.0
2024-06-18 15:45:00,41.93,41.95,41.88,41.9,145185.0,41.0452,41.0648,40.9963,41.0159,145185.0
2024-06-18 15:50:00,41.89,41.9,41.79,41.83,202095.0,41.0061,41.0159,40.9082,40.9473,202095.0
2024-06-18 15:55:00,41.83,41.84,41.76,41.79,507135.0,40.9473,40.9571,40.8788,40.9082,507135.0
2024-06-20 09:30:00,41.85,42.03,41.75,41.87,271999.0,40.9669,41.1431,40.869,40.9865,271999.0
2024-06-20 09:35:00,41.86,42.12,41.86,42.1,59804.0,40.9767,41.2312,40.9767,41.2116,59804.0
2024-06-20 09:40:00,42.11,42.33,42.08,42.25,77374.0,41.2214,41.4368,41.1921,41.3585,77374.0
2024-06-20 09:45:00,42.25,42.27,42.02,42.16,52574.0,41.3585,41.378,41.1333,41.2704,52574.0
2024-06-20 09:50:00,42.16,42.26,42.12,42.23,74719.0,41.2704,41.3683,41.2312,41.3389,74719.0
2024-06-20 09:55:00,42.23,42.37,42.18,42.32,263599.0,41.3389,41.4759,41.2899,41.427,263599.0
2024-06-20 10:00:00,42.31,42.43,42.22,42.43,57560.0,41.4172,41.5347,41.3291,41.5347,57560.0
2024-06-20 10:05:00,42.44,42.58,42.36,42.45,196100.0,41.5445,41.6815,41.4661,41.5542,196100.0
2024-06-20 10:10:00,42.45,42.56,42.44,42.51,134346.0,41.5542,41.6619,41.5445,41.613,134346.0
2024-06-20 10:15:00,42.53,42.61,42.31,42.43,334816.0,41.6326,41.7109,41.4172,41.5347,334816.0
2024-06-20 10:20:00,42.45,42.59,42.45,42.54,269532.0,41.5542,41.6913,41.5542,41.6423,269532.0
2024-06-20 10:25:00,42.53,42.62,42.52,42.57,53935.0,41.6326,41.7207,41.6228,41.6717,53935.0
2024-06-20 10:30:00,42.57,42.6,42.5,42.54,111003.0,41.6717,41.7011,41.6032,41.6423,111003.0
2024-06-20 10:35:00,42.55,42.63,42.5,42.63,78056.0,41.6521,41.7304,41.6032,41.7304,78056.0
2024-06-20 10:40:00,42.63,42.73,42.61,42.72,77364.0,41.7304,41.8283,41.7109,41.8185,77364.0
2024-06-20 10:45:00,42.71,42.78,42.67,42.76,144726.0,41.8088,41.8773,41.7696,41.8577,144726.0
2024-06-20 10:50:00,42.76,42.84,42.75,42.84,259502.0,41.8577,41.936,41.8479,41.936,259502.0
2024-06-20 10:55:00,42.83,42.94,42.78,42.89,111887.0,41.9262,42.0339,41.8773,41.985,111887.0
2024-06-20 11:00:00,42.9,43.06,42.89,43.06,131941.0,41.9948,42.1514,41.985,42.1514,131941.0
2024-06-20 11:05:00,43.07,43.1,42.9,43.05,206688.0,42.1612,42.1905,41.9948,42.1416,206688.0
2024-06-20 11:10:00,43.04,43.05,42.87,42.95,102252.0,42.1318,42.1416,41.9654,42.0437,102252.0
2024-06-20 11:15:00,42.96,43.0,42.93,42.95,181886.0,42.0535,42.0926,42.0241,42.0437,181886.0
2024-06-20 11:20:00,42.97,43.05,42.94,43.03,85283.0,42.0633,42.1416,42.0339,42.122,85283.0
2024-06-20 11:25:00,43.03,43.03,42.89,42.91,99097.0,42.122,42.122,41.985,42.0045,99097.0
2024-06-20 11:30:00,42.9,43.03,42.88,43.0,78892.0,41.9948,42.122,41.9752,42.0926,78892.0
2024-06-20 11:35:00,43.01,43.02,42.91,42.94,71649.0,42.1024,42.1122,42.0045,42.0339,71649.0
2024-06-20 11:40:00,42.94,42.98,42.87,42.91,58040.0,42.0339,42.0731,41.9654,42.0045,58040.0
2024-06-20 11:45:00,42.91,42.99,42.9,42.91,40382.0,42.0045,42.0829,41.9948,42.0045,40382.0
2024-06-20 11:50:00,42.91,42.96,42.89,42.93,32065.0,42.0045,42.0535,41.985,42.0241,32065.0
2024-06-20 11:55:00,42.93,42.94,42.8,42.82,29101.0,42.0241,42.0339,41.8969,41.9164,29101.0
2024-06-20 12:00:00,42.82,42.83,42.75,42.76,26329.0,41.9164,41.9262,41.8479,41.8577,26329.0
2024-06-20 12:05:00,42.76,42.79,42.73,42.79,32478.0,41.8577,41.8871,41.8283,41.8871,32478.0
2024-06-20 12:10:00,42.8,42.89,42.8,42.88,31768.0,41.8969,41.985,41.8969,41.9752,31768.0
2024-06-20 12:15:00,42.87,43.0,42.87,42.99,35302.0,41.9654,42.0926,41.9654,42.0829,35302.0
2024-06-20 12:20:00,42.99,43.01,42.96,42.97,28589.0,42.0829,42.1024,42.0535,42.0633,28589.0
2024-06-20 12:25:00,42.98,43.03,42.98,43.01,34833.0,42.0731,42.122,42.0731,42.1024,34833.0
2024-06-20 12:30:00,43.01,43.03,42.97,43.01,31900.0,42.1024,42.122,42.0633,42.1024,31900.0
2024-06-20 12:35:00,43.0,43.02,42.94,42.94,17856.0,42.0926,42.1122,42.0339,42.0339,17856.0
2024-06-20 12:40:00,42.95,43.02,42.95,43.0,22415.0,42.0437,42.1122,42.0437,42.0926,22415.0
2024-06-20 12:45:00,43.0,43.05,42.99,43.05,33842.0,42.0926,42.1416,42.0829,42.1416,33842.0
2024-06-20 12:50:00,43.05,43.05,43.02,43.05,28927.0,42.1416,42.1416,42.1122,42.1416,28927.0
2024-06-20 12:55:00,43.05,43.08,43.04,43.07,38150.0,42.1416,42.171,42.1318,42.1612,38150.0
2024-06-20 13:00:00,43.07,43.07,43.01,43.04,23360.0,42.1612,42.1612,42.1024,42.1318,23360.0
2024-06-20 13:05:00,43.03,43.03,42.92,42.97,31567.0,42.122,42.122,42.0143,42.0633,31567.0
2024-06-20 13:10:00,42.97,42.97,42.89,42.89,24047.0,42.0633,42.0633,41.985,41.985,24047.0
2024-06-20 13:15:00,42.89,42.92,42.87,42.9,19871.0,41.985,42.0143,41.9654,41.9948,19871.0
2024-06-20 13:20:00,42.9,42.93,42.86,42.92,25993.0,41.9948,42.0241,41.9556,42.0143,25993.0
2024-06-20 13:25:00,42.92,42.92,42.87,42.89,22946.0,42.0143,42.0143,41.9654,41.985,22946.0
2024-06-20 13:30:00,42.9,42.91,42.84,42.87,25528.0,41.9948,42.0045,41.936,41.9654,25528.0
2024-06-20 13:35:00,42.88,42.89,42.82,42.84,48372.0,41.9752,41.985,41.9164,41.936,48372.0
2024-06-20 13:40:00,42.84,42.87,42.81,42.85,24578.0,41.936,41.9654,41.9067,41.9458,24578.0
2024-06-20 13:45:00,42.84,42.89,42.81,42.86,26054.0,41.936,41.985,41.9067,41.9556,26054.0
2024-06-20 13:50:00,42.86,42.92,42.85,42.9,21849.0,41.9556,42.0143,41.9458,41.9948,21849.0
2024-06-20 13:55:00,42.9,42.91,42.85,42.9,20663.0,41.9948,42.0045,41.9458,41.9948,20663.0
2024-06-20 14:00:00,42.9,42.99,42.89,42.98,30512.0,41.9948,42.0829,41.985,42.0731,30512.0
2024-06-20 14:05:00,42.99,43.02,42.94,42.95,47003.0,42.0829,42.1122,42.0339,42.0437,47003.0
2024-06-20 14:10:00,42.95,43.01,42.95,42.99,23476.0,42.0437,42.1024,42.0437,42.0829,23476.0
2024-06-20 14:15:00,42.98,42.99,42.92,42.94,30814.0,42.0731,42.0829,42.0143,42.0339,30814.0
2024-06-20 14:20:00,42.95,42.98,42.92,42.98,32143.0,42.0437,42.0731,42.0143,42.0731,32143.0
2024-06-20 14:25:00,42.97,42.99,42.94,42.98,33439.0,42.0633,42.0829,42.0339,42.0731,33439.0
2024-06-20 14:30:00,42.98,42.98,42.9,42.91,19746.0,42.0731,42.0731,41.9948,42.0045,19746.0
2024-06-20 14:35:00,42.91,42.95,42.88,42.89,24430.0,42.0045,42.0437,41.9752,41.985,24430.0
2024-06-20 14:40:00,42.89,42.93,42.89,42.92,26266.0,41.985,42.0241,41.985,42.0143,26266.0
2024-06-20 14:45:00,42.91,42.99,42.91,42.98,59747.0,42.0045,42.0829,42.0045,42.0731,59747.0
2024-06-20 14:50:00,42.98,43.04,42.97,43.01,44518.0,42.0731,42.1318,42.0633,42.1024,44518.0
2024-06-20 14:55:00,43.01,43.05,43.0,43.02,64149.0,42.1024,42.1416,42.0926,42.1122,64149.0
2024-06-20 15:00:00,43.02,43.07,42.95,42.95,56289.0,42.1122,42.1612,42.0437,42.0437,56289.0
2024-06-20 15:05:00,42.95,42.96,42.91,42.92,22558.0,42.0437,42.0535,42.0045,42.0143,22558.0
2024-06-20 15:10:00,42.92,42.94,42.9,42.92,30858.0,42.0143,42.0339,41.9948,42.0143,30858.0
2024-06-20 15:15:00,42.91,43.0,42.89,42.98,48479.0,42.0045,42.0926,41.985,42.0731,48479.0
2024-06-20 15:20:00,42.97,42.98,42.91,42.93,42291.0,42.0633,42.0731,42.0045,42.0241,42291.0
2024-06-20 15:25:00,42.94,43.0,42.94,42.98,59405.0,42.0339,42.0926,42.0339,42.0731,59405.0
2024-06-20 15:30:00,42.98,43.04,42.96,43.02,71374.0,42.0731,42.1318,42.0535,42.1122,71374.0
2024-06-20 15:35:00,43.01,43.03,42.96,42.99,95487.0,42.1024,42.122,42.0535,42.0829,95487.0
2024-06-20 15:40:00,43.0,43.0,42.95,42.97,70315.0,42.0926,42.0926,42.0437,42.0633,70315.0
2024-06-20 15:45:00,42.97,43.0,42.93,42.94,96509.0,42.0633,42.0926,42.0241,42.0339,96509.0
2024-06-20 15:50:00,42.94,42.95,42.89,42.94,220520.0,42.0339,42.0437,41.985,42.0339,220520.0
2024-06-20 15:55:00,42.93,42.94,42.78,42.82,526891.0,42.0241,42.0339,41.8773,41.9164,526891.0
2024-06-21 09:30:00,42.68,42.95,42.61,42.73,1666103.0,41.7794,42.0437,41.7109,41.8283,1666103.0
2024-06-21 09:35:00,42.71,42.87,42.6,42.68,133790.0,41.8088,41.9654,41.7011,41.7794,133790.0
2024-06-21 09:40:00,42.68,42.73,42.42,42.48,72128.0,41.7794,41.8283,41.5249,41.5836,72128.0
2024-06-21 09:45:00,42.46,42.49,42.2,42.42,127602.0,41.564,41.5934,41.3095,41.5249,127602.0
2024-06-21 09:50:00,42.43,42.43,42.22,42.26,77198.0,41.5347,41.5347,41.3291,41.3683,77198.0
2024-06-21 09:55:00,42.26,42.44,42.23,42.43,59845.0,41.3683,41.5445,41.3389,41.5347,59845.0
2024-06-21 10:00:00,42.44,42.56,42.34,42.46,113658.0,41.5445,41.6619,41.4466,41.564,113658.0
2024-06-21 10:05:00,42.46,42.47,42.25,42.36,87183.0,41.564,41.5738,41.3585,41.4661,87183.0
2024-06-21 10:10:00,42.36,42.49,42.32,42.48,50502.0,41.4661,41.5934,41.427,41.5836,50502.0
2024-06-21 10:15:00,42.48,42.53,42.36,42.48,56560.0,41.5836,41.6326,41.4661,41.5836,56560.0
2024-06-21 10:20:00,42.48,42.52,42.4,42.41,83214.0,41.5836,41.6228,41.5053,41.5151,83214.0
2024-06-21 10:25:00,42.4,42.55,42.37,42.51,92916.0,41.5053,41.6521,41.4759,41.613,92916.0
2024-06-21 10:30:00,42.52,42.59,42.5,42.53,140709.0,41.6228,41.6913,41.6032,41.6326,140709.0
2024-06-21 10:35:00,42.54,42.57,42.47,42.49,66416.0,41.6423,41.6717,41.5738,41.5934,66416.0
2024-06-21 10:40:00,42.49,42.52,42.41,42.44,39966.0,41.5934,41.6228,41.5151,41.5445,39966.0
2024-06-21 10:45:00,42.43,42.49,42.39,42.48,63304.0,41.5347,41.5934,41.4955,41.5836,63304.0
2024-06-21 10:50:00,42.48,42.57,42.45,42.51,30041.0,41.5836,41.6717,41.5542,41.613,30041.0
2024-06-21 10:55:00,42.51,42.52,42.42,42.48,44247.0,41.613,41.6228,41.5249,41.5836,44247.0
2024-06-21 11:00:00,42.48,42.52,42.41,42.41,45946.0,41.5836,41.6228,41.5151,41.5151,45946.0
2024-06-21 11:05:00,42.41,42.57,42.38,42.57,57634.0,41.5151,41.6717,41.4857,41.6717,57634.0
2024-06-21 11:10:00,42.57,42.65,42.56,42.58,84101.0,41.6717,41.75,41.6619,41.6815,84101.0
2024-06-21 11:15:00,42.58,42.58,42.43,42.5,120014.0,41.6815,41.6815,41.5347,41.6032,120014.0
2024-06-21 11:20:00,42.49,42.52,42.42,42.43,57991.0,41.5934,41.6228,41.5249,41.5347,57991.0
2024-06-21 11:25:00,42.43,42.47,42.41,42.45,61934.0,41.5347,41.5738,41.5151,41.5542,61934.0
2024-06-21 11:30:00,42.45,42.48,42.34,42.45,61768.0,41.5542,41.5836,41.4466,41.5542,61768.0
2024-06-21 11:35:00,42.45,42.61,42.45,42.55,83804.0,41.5542,41.7109,41.5542,41.6521,83804.0
2024-06-21 11:40:00,42.56,42.67,42.54,42.58,115349.0,41.6619,41.7696,41.6423,41.6815,115349.0
2024-06-21 11:45:00,42.59,42.73,42.55,42.72,57935.0,41.6913,41.8283,41.6521,41.8185,57935.0
2024-06-21 11:50:00,42.71,42.79,42.62,42.62,68362.0,41.8088,41.8871,41.7207,41.7207,68362.0
2024-06-21 11:55:00,42.62,42.63,42.57,42.62,44625.0,41.7207,41.7304,41.6717,41.7207,44625.0
2024-06-21 12:00:00,42.62,42.62,42.58,42.59,17330.0,41.7207,41.7207,41.6815,41.6913,17330.0
2024-06-21 12:05:00,42.58,42.59,42.52,42.55,18369.0,41.6815,41.6913,41.6228,41.6521,18369.0
2024-06-21 12:10:00,42.55,42.55,42.48,42.49,21272.0,41.6521,41.6521,41.5836,41.5934,21272.0
2024-06-21 12:15:00,42.49,42.63,42.49,42.63,20674.0,41.5934,41.7304,41.5934,41.7304,20674.0
2024-06-21 12:20:00,42.63,42.67,42.59,42.6,17042.0,41.7304,41.7696,41.6913,41.7011,17042.0
2024-06-21 12:25:00,42.61,42.63,42.6,42.61,13616.0,41.7109,41.7304,41.7011,41.7109,13616.0
2024-06-21 12:30:00,42.61,42.63,42.58,42.59,30888.0,41.7109,41.7304,41.6815,41.6913,30888.0
2024-06-21 12:35:00,42.59,42.61,42.57,42.61,13307.0,41.6913,41.7109,41.6717,41.7109,13307.0
2024-06-21 12:40:00,42.61,42.65,42.59,42.65,23913.0,41.7109,41.75,41.6913,41.75,23913.0
2024-06-21 12:45:00,42.65,42.66,42.6,42.62,53148.0,41.75,41.7598,41.7011,41.7207,53148.0
2024-06-21 12:50:00,42.62,42.66,42.62,42.63,35289.0,41.7207,41.7598,41.7207,41.7304,35289.0
2024-06-21 12:55:00,42.63,42.64,42.59,42.63,22045.0,41.7304,41.7402,41.6913,41.7304,22045.0
2024-06-21 13:00:00,42.62,42.63,42.55,42.59,27346.0,41.7207,41.7304,41.6521,41.6913,27346.0
2024-06-21 13:05:00,42.59,42.59,42.53,42.56,18624.0,41.6913,41.6913,41.6326,41.6619,18624.0
2024-06-21 13:10:00,42.57,42.58,42.52,42.54,23733.0,41.6717,41.6815,41.6228,41.6423,23733.0
2024-06-21 13:15:00,42.55,42.57,42.53,42.54,28764.0,41.6521,41.6717,41.6326,41.6423,28764.0
2024-06-21 13:20:00,42.51,42.53,42.49,42.52,22111.0,41.613,41.6326,41.5934,41.6228,22111.0
2024-06-21 13:25:00,42.52,42.53,42.46,42.46,35668.0,41.6228,41.6326,41.564,41.564,35668.0
2024-06-21 13:30:00,42.46,42.49,42.43,42.48,33337.0,41.564,41.5934,41.5347,41.5836,33337.0
2024-06-21 13:35:00,42.49,42.51,42.46,42.48,42613.0,41.5934,41.613,41.564,41.5836,42613.0
2024-06-21 13:40:00,42.47,42.48,42.44,42.46,25694.0,41.5738,41.5836,41.5445,41.564,25694.0
2024-06-21 13:45:00,42.45,42.47,42.42,42.42,22086.0,41.5542,41.5738,41.5249,41.5249,22086.0
2024-06-21 13:50:00,42.41,42.44,42.39,42.41,28517.0,41.5151,41.5445,41.4955,41.5151,28517.0
2024-06-21 13:55:00,42.41,42.46,42.4,42.45,34143.0,41.5151,41.564,41.5053,41.5542,34143.0
2024-06-21 14:00:00,42.45,42.45,42.38,42.41,56298.0,41.5542,41.5542,41.4857,41.5151,56298.0
2024-06-21 14:05:00,42.42,42.47,42.42,42.43,44042.0,41.5249,41.5738,41.5249,41.5347,44042.0
2024-06-21 14:10:00,42.42,42.42,42.37,42.39,20324.0,41.5249,41.5249,41.4759,41.4955,20324.0
2024-06-21 14:15:00,42.38,42.4,42.37,42.39,37139.0,41.4857,41.5053,41.4759,41.4955,37139.0
2024-06-21 14:20:00,42.39,42.41,42.38,42.41,39203.0,41.4955,41.5151,41.4857,41.5151,39203.0
2024-06-21 14:25:00,42.41,42.45,42.4,42.44,57697.0,41.5151,41.5542,41.5053,41.5445,57697.0
2024-06-21 14:30:00,42.44,42.45,42.34,42.37,58224.0,41.5445,41.5542,41.4466,41.4759,58224.0
2024-06-21 14:35:00,42.37,42.38,42.32,42.34,22828.0,41.4759,41.4857,41.427,41.4466,22828.0
2024-06-21 14:40:00,42.34,42.38,42.31,42.34,46493.0,41.4466,41.4857,41.4172,41.4466,46493.0
2024-06-21 14:45:00,42.33,42.36,42.33,42.34,23637.0,41.4368,41.4661,41.4368,41.4466,23637.0
2024-06-21 14:50:00,42.34,42.36,42.32,42.33,46691.0,41.4466,41.4661,41.427,41.4368,46691.0
2024-06-21 14:55:00,42.32,42.37,42.31,42.37,55310.0,41.427,41.4759,41.4172,41.4759,55310.0
2024-06-21 15:00:00,42.37,42.47,42.33,42.44,75806.0,41.4759,41.5738,41.4368,41.5445,75806.0
2024-06-21 15:05:00,42.43,42.45,42.39,42.41,38116.0,41.5347,41.5542,41.4955,41.5151,38116.0
2024-06-21 15:10:00,42.4,42.41,42.39,42.4,60972.0,41.5053,41.5151,41.4955,41.5053,60972.0
2024-06-21 15:15:00,42.4,42.51,42.39,42.51,95826.0,41.5053,41.613,41.4955,41.613,95826.0
2024-06-21 15:20:00,42.51,42.6,42.5,42.58,84436.0,41.613,41.7011,41.6032,41.6815,84436.0
2024-06-21 15:25:00,42.58,42.6,42.49,42.51,66566.0,41.6815,41.7011,41.5934,41.613,66566.0
2024-06-21 15:30:00,42.51,42.52,42.42,42.43,120975.0,41.613,41.6228,41.5249,41.5347,120975.0
2024-06-21 15:35:00,42.43,42.43,42.36,42.36,57842.0,41.5347,41.5347,41.4661,41.4661,57842.0
2024-06-21 15:40:00,42.37,42.37,42.29,42.32,82897.0,41.4759,41.4759,41.3976,41.427,82897.0
2024-06-21 15:45:00,42.32,42.32,42.26,42.27,101982.0,41.427,41.427,41.3683,41.378,101982.0
2024-06-21 15:50:00,42.28,42.33,42.24,42.32,192824.0,41.3878,41.4368,41.3487,41.427,192824.0
2024-06-21 15:55:00,42.32,42.36,42.24,42.24,577989.0,41.427,41.4661,41.3487,41.3487,577989.0
2024-06-24 09:30:00,42.33,42.65,42.28,42.63,213339.0,41.4368,41.75,41.3878,41.7304,213339.0
2024-06-24 09:35:00,42.64,42.71,42.42,42.56,70706.0,41.7402,41.8088,41.5249,41.6619,70706.0
2024-06-24 09:40:00,42.56,42.62,42.49,42.52,87385.0,41.6619,41.7207,41.5934,41.6228,87385.0
2024-06-24 09:45:00,42.54,42.81,42.52,42.81,125419.0,41.6423,41.9067,41.6228,41.9067,125419.0
2024-06-24 09:50:00,42.81,42.97,42.75,42.9,97670.0,41.9067,42.0633,41.8479,41.9948,97670.0
2024-06-24 09:55:00,42.89,42.99,42.84,42.92,121168.0,41.985,42.0829,41.936,42.0143,121168.0
2024-06-24 10:00:00,42.92,43.04,42.84,42.84,113345.0,42.0143,42.1318,41.936,41.936,113345.0
2024-06-24 10:05:00,42.84,42.98,42.81,42.98,113388.0,41.936,42.0731,41.9067,42.0731,113388.0
2024-06-24 10:10:00,42.97,43.01,42.87,42.92,66163.0,42.0633,42.1024,41.9654,42.0143,66163.0
2024-06-24 10:15:00,42.91,42.99,42.89,42.95,46157.0,42.0045,42.0829,41.985,42.0437,46157.0
2024-06-24 10:20:00,42.95,43.0,42.92,42.94,123674.0,42.0437,42.0926,42.0143,42.0339,123674.0
2024-06-24 10:25:00,42.94,42.99,42.91,42.98,62205.0,42.0339,42.0829,42.0045,42.0731,62205.0
2024-06-24 10:30:00,42.97,43.0,42.91,42.93,88183.0,42.0633,42.0926,42.0045,42.0241,88183.0
2024-06-24 10:35:00,42.93,43.04,42.84,43.01,90518.0,42.0241,42.1318,41.936,42.1024,90518.0
2024-06-24 10:40:00,43.01,43.06,42.98,43.05,74688.0,42.1024,42.1514,42.0731,42.1416,74688.0
2024-06-24 10:45:00,43.05,43.11,43.04,43.07,93442.0,42.1416,42.2003,42.1318,42.1612,93442.0
2024-06-24 10:50:00,43.07,43.07,42.98,42.98,54257.0,42.1612,42.1612,42.0731,42.0731,54257.0
2024-06-24 10:55:00,42.99,43.01,42.92,42.96,83400.0,42.0829,42.1024,42.0143,42.0535,83400.0
2024-06-24 11:00:00,42.96,42.97,42.92,42.95,117841.0,42.0535,42.0633,42.0143,42.0437,117841.0
2024-06-24 11:05:00,42.95,42.95,42.86,42.88,41206.0,42.0437,42.0437,41.9556,41.9752,41206.0
2024-06-24 11:10:00,42.88,42.93,42.87,42.9,38764.0,41.9752,42.0241,41.9654,41.9948,38764.0
2024-06-24 11:15:00,42.89,42.91,42.81,42.89,30951.0,41.985,42.0045,41.9067,41.985,30951.0
2024-06-24 11:20:00,42.89,42.89,42.84,42.85,21218.0,41.985,41.985,41.936,41.9458,21218.0
2024-06-24 11:25:00,42.84,42.84,42.71,42.73,166723.0,41.936,41.936,41.8088,41.8283,166723.0
2024-06-24 11:30:00,42.73,42.77,42.69,42.69,114650.0,41.8283,41.8675,41.7892,41.7892,114650.0
2024-06-24 11:35:00,42.7,42.76,42.68,42.73,33685.0,41.799,41.8577,41.7794,41.8283,33685.0
2024-06-24 11:40:00,42.73,42.73,42.64,42.67,91853.0,41.8283,41.8283,41.7402,41.7696,91853.0
2024-06-24 11:45:00,42.66,42.66,42.58,42.63,126646.0,41.7598,41.7598,41.6815,41.7304,126646.0
2024-06-24 11:50:00,42.62,42.64,42.56,42.64,114653.0,41.7207,41.7402,41.6619,41.7402,114653.0
2024-06-24 11:55:00,42.64,42.7,42.63,42.64,32447.0,41.7402,41.799,41.7304,41.7402,32447.0
2024-06-24 12:00:00,42.61,42.62,42.58,42.59,35806.0,41.7109,41.7207,41.6815,41.6913,35806.0
2024-06-24 12:05:00,42.6,42.61,42.56,42.61,75803.0,41.7011,41.7109,41.6619,41.7109,75803.0
2024-06-24 12:10:00,42.62,42.68,42.61,42.64,31045.0,41.7207,41.7794,41.7109,41.7402,31045.0
2024-06-24 12:15:00,42.65,42.65,42.62,42.63,14952.0,41.75,41.75,41.7207,41.7304,14952.0
2024-06-24 12:20:00,42.63,42.7,42.63,42.68,21849.0,41.7304,41.799,41.7304,41.7794,21849.0
2024-06-24 12:25:00,42.68,42.69,42.62,42.62,15577.0,41.7794,41.7892,41.7207,41.7207,15577.0
2024-06-24 12:30:00,42.61,42.65,42.61,42.64,19581.0,41.7109,41.75,41.7109,41.7402,19581.0
2024-06-24 12:35:00,42.66,42.7,42.64,42.7,10456.0,41.7598,41.799,41.7402,41.799,10456.0
2024-06-24 12:40:00,42.69,42.71,42.67,42.7,26168.0,41.7892,41.8088,41.7696,41.799,26168.0
2024-06-24 12:45:00,42.7,42.7,42.66,42.66,14351.0,41.799,41.799,41.7598,41.7598,14351.0
2024-06-24 12:50:00,42.66,42.67,42.63,42.65,20155.0,41.7598,41.7696,41.7304,41.75,20155.0
2024-06-24 12:55:00,42.65,42.66,42.62,42.64,29090.0,41.75,41.7598,41.7207,41.7402,29090.0
2024-06-24 13:00:00,42.64,42.66,42.63,42.64,7701.0,41.7402,41.7598,41.7304,41.7402,7701.0
2024-06-24 13:05:00,42.65,42.65,42.55,42.59,31213.0,41.75,41.75,41.6521,41.6913,31213.0
2024-06-24 13:10:00,42.59,42.64,42.58,42.64,13750.0,41.6913,41.7402,41.6815,41.7402,13750.0
2024-06-24 13:15:00,42.63,42.68,42.63,42.64,48461.0,41.7304,41.7794,41.7304,41.7402,48461.0
2024-06-24 13:20:00,42.63,42.64,42.61,42.62,12564.0,41.7304,41.7402,41.7109,41.7207,12564.0
2024-06-24 13:25:00,42.61,42.67,42.61,42.66,39777.0,41.7109,41.7696,41.7109,41.7598,39777.0
2024-06-24 13:30:00,42.65,42.71,42.65,42.7,12678.0,41.75,41.8088,41.75,41.799,12678.0
2024-06-24 13:35:00,42.69,42.7,42.65,42.69,20779.0,41.7892,41.799,41.75,41.7892,20779.0
2024-06-24 13:40:00,42.68,42.71,42.68,42.71,10580.0,41.7794,41.8088,41.7794,41.8088,10580.0
2024-06-24 13:45:00,42.7,42.7,42.66,42.68,11949.0,41.799,41.799,41.7598,41.7794,11949.0
2024-06-24 13:50:00,42.67,42.68,42.65,42.65,16815.0,41.7696,41.7794,41.75,41.75,16815.0
2024-06-24 13:55:00,42.66,42.7,42.65,42.68,21620.0,41.7598,41.799,41.75,41.7794,21620.0
2024-06-24 14:00:00,42.68,42.68,42.65,42.66,15644.0,41.7794,41.7794,41.75,41.7598,15644.0
2024-06-24 14:05:00,42.66,42.66,42.62,42.65,22192.0,41.7598,41.7598,41.7207,41.75,22192.0
2024-06-24 14:10:00,42.64,42.67,42.63,42.66,17789.0,41.7402,41.7696,41.7304,41.7598,17789.0
2024-06-24 14:15:00,42.66,42.7,42.65,42.7,20578.0,41.7598,41.799,41.75,41.799,20578.0
2024-06-24 14:20:00,42.71,42.73,42.7,42.73,23790.0,41.8088,41.8283,41.799,41.8283,23790.0
2024-06-24 14:25:00,42.73,42.8,42.72,42.8,29115.0,41.8283,41.8969,41.8185,41.8969,29115.0
2024-06-24 14:30:00,42.8,42.86,42.77,42.85,114270.0,41.8969,41.9556,41.8675,41.9458,114270.0
2024-06-24 14:35:00,42.84,42.87,42.83,42.87,26232.0,41.936,41.9654,41.9262,41.9654,26232.0
2024-06-24 14:40:00,42.86,42.89,42.84,42.89,17992.0,41.9556,41.985,41.936,41.985,17992.0
2024-06-24 14:45:00,42.89,42.92,42.87,42.89,91182.0,41.985,42.0143,41.9654,41.985,91182.0
2024-06-24 14:50:00,42.89,42.91,42.87,42.91,38064.0,41.985,42.0045,41.9654,42.0045,38064.0
2024-06-24 14:55:00,42.91,42.91,42.88,42.88,16978.0,42.0045,42.0045,41.9752,41.9752,16978.0
2024-06-24 15:00:00,42.87,42.88,42.81,42.84,26180.0,41.9654,41.9752,41.9067,41.936,26180.0
2024-06-24 15:05:00,42.84,42.86,42.83,42.85,17468.0,41.936,41.9556,41.9262,41.9458,17468.0
2024-06-24 15:10:00,42.86,42.86,42.82,42.82,22383.0,41.9556,41.9556,41.9164,41.9164,22383.0
2024-06-24 15:15:00,42.82,42.82,42.77,42.77,18173.0,41.9164,41.9164,41.8675,41.8675,18173.0
2024-06-24 15:20:00,42.77,42.83,42.76,42.82,27069.0,41.8675,41.9262,41.8577,41.9164,27069.0
2024-06-24 15:25:00,42.82,42.85,42.81,42.84,29874.0,41.9164,41.9458,41.9067,41.936,29874.0
2024-06-24 15:30:00,42.84,42.87,42.76,42.77,188359.0,41.936,41.9654,41.8577,41.8675,188359.0
2024-06-24 15:35:00,42.77,42.85,42.76,42.83,44344.0,41.8675,41.9458,41.8577,41.9262,44344.0
2024-06-24 15:40:00,42.83,42.86,42.81,42.86,48661.0,41.9262,41.9556,41.9067,41.9556,48661.0
2024-06-24 15:45:00,42.86,42.88,42.81,42.82,203185.0,41.9556,41.9752,41.9067,41.9164,203185.0
2024-06-24 15:50:00,42.82,42.85,42.72,42.73,149142.0,41.9164,41.9458,41.8185,41.8283,149142.0
2024-06-24 15:55:00,42.73,42.75,42.59,42.61,447115.0,41.8283,41.8479,41.6913,41.7109,447115.0
2024-06-25 09:30:00,42.41,42.42,42.16,42.37,196962.0,41.5151,41.5249,41.2704,41.4759,196962.0
2024-06-25 09:35:00,42.36,42.5,42.3,42.41,76803.0,41.4661,41.6032,41.4074,41.5151,76803.0
2024-06-25 09:40:00,42.43,42.53,42.34,42.35,50795.0,41.5347,41.6326,41.4466,41.4564,50795.0
2024-06-25 09:45:00,42.37,42.43,42.33,42.4,41912.0,41.4759,41.5347,41.4368,41.5053,41912.0
2024-06-25 09:50:00,42.39,42.56,42.35,42.47,42454.0,41.4955,41.6619,41.4564,41.5738,42454.0
2024-06-25 09:55:00,42.45,42.46,42.39,42.45,31965.0,41.5542,41.564,41.4955,41.5542,31965.0
2024-06-25 10:00:00,42.44,42.53,42.31,42.33,59804.0,41.5445,41.6326,41.4172,41.4368,59804.0
2024-06-25 10:05:00,42.33,42.34,42.24,42.25,35311.0,41.4368,41.4466,41.3487,41.3585,35311.0
2024-06-25 10:10:00,42.23,42.36,42.22,42.32,42250.0,41.3389,41.4661,41.3291,41.427,42250.0
2024-06-25 10:15:00,42.33,42.35,42.24,42.3,35601.0,41.4368,41.4564,41.3487,41.4074,35601.0
2024-06-25 10:20:00,42.31,42.4,42.31,42.35,27604.0,41.4172,41.5053,41.4172,41.4564,27604.0
2024-06-25 10:25:00,42.34,42.34,42.18,42.2,72257.0,41.4466,41.4466,41.2899,41.3095,72257.0
2024-06-25 10:30:00,42.21,42.27,42.2,42.25,68947.0,41.3193,41.378,41.3095,41.3585,68947.0
2024-06-25 10:35:00,42.26,42.28,42.14,42.16,68555.0,41.3683,41.3878,41.2508,41.2704,68555.0
2024-06-25 10:40:00,42.16,42.17,42.11,42.13,63689.0,41.2704,41.2802,41.2214,41.241,63689.0
2024-06-25 10:45:00,42.14,42.15,42.06,42.08,68273.0,41.2508,41.2606,41.1725,41.1921,68273.0
2024-06-25 10:50:00,42.08,42.11,42.04,42.09,85764.0,41.1921,41.2214,41.1529,41.2018,85764.0
2024-06-25 10:55:00,42.09,42.15,42.05,42.13,91797.0,41.2018,41.2606,41.1627,41.241,91797.0
2024-06-25 11:00:00,42.14,42.21,42.14,42.18,46988.0,41.2508,41.3193,41.2508,41.2899,46988.0
2024-06-25 11:05:00,42.18,42.18,42.07,42.11,49200.0,41.2899,41.2899,41.1823,41.2214,49200.0
2024-06-25 11:10:00,42.11,42.13,42.03,42.03,33836.0,41.2214,41.241,41.1431,41.1431,33836.0
2024-06-25 11:15:00,42.04,42.04,41.91,41.95,141790.0,41.1529,41.1529,41.0256,41.0648,141790.0
2024-06-25 11:20:00,41.95,42.06,41.95,42.0,36451.0,41.0648,41.1725,41.0648,41.1137,36451.0
2024-06-25 11:25:00,42.0,42.19,41.98,42.16,72148.0,41.1137,41.2997,41.0942,41.2704,72148.0
2024-06-25 11:30:00,42.15,42.17,42.02,42.05,63104.0,41.2606,41.2802,41.1333,41.1627,63104.0
2024-06-25 11:35:00,42.05,42.11,42.05,42.09,47570.0,41.1627,41.2214,41.1627,41.2018,47570.0
2024-06-25 11:40:00,42.09,42.11,42.06,42.07,42017.0,41.2018,41.2214,41.1725,41.1823,42017.0
2024-06-25 11:45:00,42.07,42.22,42.07,42.22,36981.0,41.1823,41.3291,41.1823,41.3291,36981.0
2024-06-25 11:50:00,42.22,42.23,42.09,42.14,145787.0,41.3291,41.3389,41.2018,41.2508,145787.0
2024-06-25 11:55:00,42.16,42.19,42.14,42.18,33612.0,41.2704,41.2997,41.2508,41.2899,33612.0
2024-06-25 12:00:00,42.18,42.18,42.13,42.13,26176.0,41.2899,41.2899,41.241,41.241,26176.0
2024-06-25 12:05:00,42.12,42.12,42.06,42.07,35126.0,41.2312,41.2312,41.1725,41.1823,35126.0
2024-06-25 12:10:00,42.07,42.09,42.04,42.08,37269.0,41.1823,41.2018,41.1529,41.1921,37269.0
2024-06-25 12:15:00,42.09,42.09,41.99,42.03,35190.0,41.2018,41.2018,41.104,41.1431,35190.0
2024-06-25 12:20:00,42.03,42.03,41.96,41.96,31340.0,41.1431,41.1431,41.0746,41.0746,31340.0
2024-06-25 12:25:00,41.96,41.97,41.93,41.94,22973.0,41.0746,41.0844,41.0452,41.055,22973.0
2024-06-25 12:30:00,41.94,41.95,41.9,41.93,26527.0,41.055,41.0648,41.0159,41.0452,26527.0
2024-06-25 12:35:00,41.93,41.95,41.92,41.94,39842.0,41.0452,41.0648,41.0354,41.055,39842.0
2024-06-25 12:40:00,41.96,41.99,41.93,41.97,51622.0,41.0746,41.104,41.0452,41.0844,51622.0
2024-06-25 12:45:00,41.96,41.97,41.9,41.97,86419.0,41.0746,41.0844,41.0159,41.0844,86419.0
2024-06-25 12:50:00,41.97,41.98,41.9,41.94,24710.0,41.0844,41.0942,41.0159,41.055,24710.0
2024-06-25 12:55:00,41.95,42.02,41.91,42.02,27534.0,41.0648,41.1333,41.0256,41.1333,27534.0
2024-06-25 13:00:00,42.02,42.05,42.01,42.04,16804.0,41.1333,41.1627,41.1235,41.1529,16804.0
2024-06-25 13:05:00,42.04,42.07,42.01,42.05,11107.0,41.1529,41.1823,41.1235,41.1627,11107.0
2024-06-25 13:10:00,42.04,42.04,41.98,42.02,29163.0,41.1529,41.1529,41.0942,41.1333,29163.0
2024-06-25 13:15:00,42.0,42.03,42.0,42.02,13595.0,41.1137,41.1431,41.1137,41.1333,13595.0
2024-06-25 13:20:00,42.03,42.05,42.02,42.02,11268.0,41.1431,41.1627,41.1333,41.1333,11268.0
2024-06-25 13:25:00,42.03,42.04,42.02,42.03,15313.0,41.1431,41.1529,41.1333,41.1431,15313.0
2024-06-25 13:30:00,42.04,42.05,41.99,42.05,12167.0,41.1529,41.1627,41.104,41.1627,12167.0
2024-06-25 13:35:00,42.05,42.07,42.04,42.06,20475.0,41.1627,41.1823,41.1529,41.1725,20475.0
2024-06-25 13:40:00,42.06,42.09,42.06,42.08,10698.0,41.1725,41.2018,41.1725,41.1921,10698.0
2024-06-25 13:45:00,42.08,42.1,42.05,42.08,21350.0,41.1921,41.2116,41.1627,41.1921,21350.0
2024-06-25 13:50:00,42.08,42.11,42.07,42.08,12093.0,41.1921,41.2214,41.1823,41.1921,12093.0
2024-06-25 13:55:00,42.07,42.1,42.06,42.09,21069.0,41.1823,41.2116,41.1725,41.2018,21069.0
2024-06-25 14:00:00,42.08,42.09,42.03,42.08,28318.0,41.1921,41.2018,41.1431,41.1921,28318.0
2024-06-25 14:05:00,42.07,42.07,42.04,42.06,16046.0,41.1823,41.1823,41.1529,41.1725,16046.0
2024-06-25 14:10:00,42.06,42.09,42.05,42.08,29428.0,41.1725,41.2018,41.1627,41.1921,29428.0
2024-06-25 14:15:00,42.08,42.09,42.05,42.09,11262.0,41.1921,41.2018,41.1627,41.2018,11262.0
2024-06-25 14:20:00,42.09,42.09,42.07,42.09,18554.0,41.2018,41.2018,41.1823,41.2018,18554.0
2024-06-25 14:25:00,42.09,42.13,42.08,42.13,18063.0,41.2018,41.241,41.1921,41.241,18063.0
2024-06-25 14:30:00,42.13,42.14,42.08,42.08,44512.0,41.241,41.2508,41.1921,41.1921,44512.0
2024-06-25 14:35:00,42.07,42.11,42.07,42.11,16689.0,41.1823,41.2214,41.1823,41.2214,16689.0
2024-06-25 14:40:00,42.1,42.1,42.07,42.1,18943.0,41.2116,41.2116,41.1823,41.2116,18943.0
2024-06-25 14:45:00,42.09,42.1,42.04,42.05,21421.0,41.2018,41.2116,41.1529,41.1627,21421.0
2024-06-25 14:50:00,42.05,42.07,42.04,42.05,23504.0,41.1627,41.1823,41.1529,41.1627,23504.0
2024-06-25 14:55:00,42.05,42.06,42.03,42.04,17324.0,41.1627,41.1725,41.1431,41.1529,17324.0
2024-06-25 15:00:00,42.03,42.04,41.99,41.99,37578.0,41.1431,41.1529,41.104,41.104,37578.0
2024-06-25 15:05:00,42.0,42.02,41.98,42.01,45026.0,41.1137,41.1333,41.0942,41.1235,45026.0
2024-06-25 15:10:00,42.01,42.01,41.99,42.0,21571.0,41.1235,41.1235,41.104,41.1137,21571.0
2024-06-25 15:15:00,42.01,42.04,41.99,42.02,30103.0,41.1235,41.1529,41.104,41.1333,30103.0
2024-06-25 15:20:00,42.02,42.03,41.99,42.03,28011.0,41.1333,41.1431,41.104,41.1431,28011.0
2024-06-25 15:25:00,42.03,42.09,42.02,42.07,125687.0,41.1431,41.2018,41.1333,41.1823,125687.0
2024-06-25 15:30:00,42.06,42.06,42.0,42.01,52210.0,41.1725,41.1725,41.1137,41.1235,52210.0
2024-06-25 15:35:00,42.01,42.03,41.96,41.97,65785.0,41.1235,41.1431,41.0746,41.0844,65785.0
2024-06-25 15:40:00,41.96,41.96,41.91,41.91,94601.0,41.0746,41.0746,41.0256,41.0256,94601.0
2024-06-25 15:45:00,41.92,41.94,41.88,41.89,95633.0,41.0354,41.055,40.9963,41.0061,95633.0
2024-06-25 15:50:00,41.89,41.91,41.85,41.88,143693.0,41.0061,41.0256,40.9669,40.9963,143693.0
2024-06-25 15:55:00,41.87,41.94,41.86,41.9,421473.0,40.9865,41.055,40.9767,41.0159,421473.0
2024-06-26 09:30:00,41.36,41.51,41.15,41.51,248713.0,40.4872,40.6341,40.2817,40.6341,248713.0
2024-06-26 09:35:00,41.53,41.6,41.47,41.57,52805.0,40.6537,40.7222,40.5949,40.6928,52805.0
2024-06-26 09:40:00,41.57,41.66,41.5,41.54,55369.0,40.6928,40.7809,40.6243,40.6634,55369.0
2024-06-26 09:45:00,41.51,41.59,41.34,41.4,133186.0,40.6341,40.7124,40.4677,40.5264,133186.0
2024-06-26 09:50:00,41.4,41.57,41.4,41.45,55789.0,40.5264,40.6928,40.5264,40.5753,55789.0
2024-06-26 09:55:00,41.47,41.5,41.37,41.45,24449.0,40.5949,40.6243,40.497,40.5753,24449.0
2024-06-26 10:00:00,41.43,41.64,41.4,41.63,39411.0,40.5558,40.7613,40.5264,40.7515,39411.0
2024-06-26 10:05:00,41.63,41.64,41.53,41.54,44217.0,40.7515,40.7613,40.6537,40.6634,44217.0
2024-06-26 10:10:00,41.53,41.68,41.52,41.67,33651.0,40.6537,40.8005,40.6439,40.7907,33651.0
2024-06-26 10:15:00,41.67,41.72,41.62,41.63,38645.0,40.7907,40.8397,40.7418,40.7515,38645.0
2024-06-26 10:20:00,41.63,41.67,41.57,41.61,34987.0,40.7515,40.7907,40.6928,40.732,34987.0
2024-06-26 10:25:00,41.62,41.68,41.6,41.62,52883.0,40.7418,40.8005,40.7222,40.7418,52883.0
2024-06-26 10:30:00,41.63,41.64,41.52,41.53,44942.0,40.7515,40.7613,40.6439,40.6537,44942.0
2024-06-26 10:35:00,41.54,41.58,41.5,41.52,61174.0,40.6634,40.7026,40.6243,40.6439,61174.0
2024-06-26 10:40:00,41.52,41.55,41.5,41.53,19659.0,40.6439,40.6732,40.6243,40.6537,19659.0
2024-06-26 10:45:00,41.52,41.59,41.52,41.55,25176.0,40.6439,40.7124,40.6439,40.6732,25176.0
2024-06-26 10:50:00,41.54,41.56,41.51,41.54,18890.0,40.6634,40.683,40.6341,40.6634,18890.0
2024-06-26 10:55:00,41.55,41.58,41.54,41.57,20237.0,40.6732,40.7026,40.6634,40.6928,20237.0
2024-06-26 11:00:00,41.57,41.58,41.48,41.52,40119.0,40.6928,40.7026,40.6047,40.6439,40119.0
2024-06-26 11:05:00,41.51,41.59,41.51,41.57,44910.0,40.6341,40.7124,40.6341,40.6928,44910.0
2024-06-26 11:10:00,41.58,41.63,41.52,41.54,65160.0,40.7026,40.7515,40.6439,40.6634,65160.0
2024-06-26 11:15:00,41.55,41.58,41.5,41.55,38961.0,40.6732,40.7026,40.6243,40.6732,38961.0
2024-06-26 11:20:00,41.55,41.63,41.54,41.56,70621.0,40.6732,40.7515,40.6634,40.683,70621.0
2024-06-26 11:25:00,41.57,41.57,41.51,41.53,45651.0,40.6928,40.6928,40.6341,40.6537,45651.0
2024-06-26 11:30:00,41.52,41.59,41.51,41.55,58688.0,40.6439,40.7124,40.6341,40.6732,58688.0
2024-06-26 11:35:00,41.54,41.56,41.46,41.48,36913.0,40.6634,40.683,40.5851,40.6047,36913.0
2024-06-26 11:40:00,41.47,41.52,41.44,41.47,29142.0,40.5949,40.6439,40.5656,40.5949,29142.0
2024-06-26 11:45:00,41.48,41.5,41.45,41.5,20695.0,40.6047,40.6243,40.5753,40.6243,20695.0
2024-06-26 11:50:00,41.5,41.51,41.42,41.48,30139.0,40.6243,40.6341,40.546,40.6047,30139.0
2024-06-26 11:55:00,41.48,41.48,41.41,41.44,21373.0,40.6047,40.6047,40.5362,40.5656,21373.0
2024-06-26 12:00:00,41.43,41.45,41.41,41.43,26674.0,40.5558,40.5753,40.5362,40.5558,26674.0
2024-06-26 12:05:00,41.43,41.45,41.41,41.44,24835.0,40.5558,40.5753,40.5362,40.5656,24835.0
2024-06-26 12:10:00,41.43,41.43,41.36,41.36,21575.0,40.5558,40.5558,40.4872,40.4872,21575.0
2024-06-26 12:15:00,41.37,41.38,41.34,41.38,29834.0,40.497,40.5068,40.4677,40.5068,29834.0
2024-06-26 12:20:00,41.38,41.38,41.35,41.37,22966.0,40.5068,40.5068,40.4775,40.497,22966.0
2024-06-26 12:25:00,41.36,41.38,41.33,41.34,32039.0,40.4872,40.5068,40.4579,40.4677,32039.0
2024-06-26 12:30:00,41.34,41.35,41.31,41.35,33795.0,40.4677,40.4775,40.4383,40.4775,33795.0
2024-06-26 12:35:00,41.36,41.37,41.3,41.32,35295.0,40.4872,40.497,40.4285,40.4481,35295.0
2024-06-26 12:40:00,41.33,41.33,41.28,41.29,36097.0,40.4579,40.4579,40.4089,40.4187,36097.0
2024-06-26 12:45:00,41.3,41.37,41.29,41.36,20111.0,40.4285,40.497,40.4187,40.4872,20111.0
2024-06-26 12:50:00,41.36,41.38,41.35,41.38,21781.0,40.4872,40.5068,40.4775,40.5068,21781.0
2024-06-26 12:55:00,41.38,41.4,41.35,41.37,33877.0,40.5068,40.5264,40.4775,40.497,33877.0
2024-06-26 13:00:00,41.36,41.38,41.34,41.35,24704.0,40.4872,40.5068,40.4677,40.4775,24704.0
2024-06-26 13:05:00,41.34,41.35,41.27,41.29,30036.0,40.4677,40.4775,40.3991,40.4187,30036.0
2024-06-26 13:10:00,41.28,41.32,41.27,41.3,22885.0,40.4089,40.4481,40.3991,40.4285,22885.0
2024-06-26 13:15:00,41.31,41.33,41.29,41.32,22629.0,40.4383,40.4579,40.4187,40.4481,22629.0
2024-06-26 13:20:00,41.32,41.35,41.3,41.3,31684.0,40.4481,40.4775,40.4285,40.4285,31684.0
2024-06-26 13:25:00,41.31,41.34,41.29,41.3,26229.0,40.4383,40.4677,40.4187,40.4285,26229.0
2024-06-26 13:30:00,41.3,41.34,41.3,41.33,26473.0,40.4285,40.4677,40.4285,40.4579,26473.0
2024-06-26 13:35:00,41.34,41.36,41.31,41.35,24947.0,40.4677,40.4872,40.4383,40.4775,24947.0
2024-06-26 13:40:00,41.35,41.41,41.34,41.41,38015.0,40.4775,40.5362,40.4677,40.5362,38015.0
2024-06-26 13:45:00,41.4,41.41,41.39,41.39,33611.0,40.5264,40.5362,40.5166,40.5166,33611.0
2024-06-26 13:50:00,41.39,41.4,41.35,41.36,25255.0,40.5166,40.5264,40.4775,40.4872,25255.0
2024-06-26 13:55:00,41.36,41.43,41.35,41.42,46489.0,40.4872,40.5558,40.4775,40.546,46489.0
2024-06-26 14:00:00,41.42,41.42,41.38,41.4,30537.0,40.546,40.546,40.5068,40.5264,30537.0
2024-06-26 14:05:00,41.41,41.42,41.38,41.38,23448.0,40.5362,40.546,40.5068,40.5068,23448.0
2024-06-26 14:10:00,41.39,41.39,41.29,41.32,43438.0,40.5166,40.5166,40.4187,40.4481,43438.0
2024-06-26 14:15:00,41.33,41.35,41.31,41.33,23051.0,40.4579,40.4775,40.4383,40.4579,23051.0
2024-06-26 14:20:00,41.32,41.36,41.32,41.33,35800.0,40.4481,40.4872,40.4481,40.4579,35800.0
2024-06-26 14:25:00,41.34,41.36,41.29,41.3,26031.0,40.4677,40.4872,40.4187,40.4285,26031.0
2024-06-26 14:30:00,41.3,41.35,41.29,41.34,32641.0,40.4285,40.4775,40.4187,40.4677,32641.0
2024-06-26 14:35:00,41.34,41.35,41.3,41.32,23797.0,40.4677,40.4775,40.4285,40.4481,23797.0
2024-06-26 14:40:00,41.32,41.33,41.28,41.3,33975.0,40.4481,40.4579,40.4089,40.4285,33975.0
2024-06-26 14:45:00,41.3,41.35,41.29,41.33,35255.0,40.4285,40.4775,40.4187,40.4579,35255.0
2024-06-26 14:50:00,41.34,41.38,41.32,41.38,36097.0,40.4677,40.5068,40.4481,40.5068,36097.0
2024-06-26 14:55:00,41.38,41.38,41.35,41.36,35243.0,40.5068,40.5068,40.4775,40.4872,35243.0
2024-06-26 15:00:00,41.36,41.36,41.3,41.31,36207.0,40.4872,40.4872,40.4285,40.4383,36207.0
2024-06-26 15:05:00,41.31,41.33,41.27,41.29,49184.0,40.4383,40.4579,40.3991,40.4187,49184.0
2024-06-26 15:10:00,41.28,41.3,41.25,41.27,66456.0,40.4089,40.4285,40.3796,40.3991,66456.0
2024-06-26 15:15:00,41.28,41.32,41.27,41.3,75674.0,40.4089,40.4481,40.3991,40.4285,75674.0
2024-06-26 15:20:00,41.31,41.32,41.3,41.3,28695.0,40.4383,40.4481,40.4285,40.4285,28695.0
2024-06-26 15:25:00,41.3,41.37,41.3,41.36,43211.0,40.4285,40.497,40.4285,40.4872,43211.0
2024-06-26 15:30:00,41.37,41.39,41.33,41.39,69456.0,40.497,40.5166,40.4579,40.5166,69456.0
2024-06-26 15:35:00,41.39,41.42,41.37,41.41,64242.0,40.5166,40.546,40.497,40.5362,64242.0
2024-06-26 15:40:00,41.41,41.43,41.37,41.41,73298.0,40.5362,40.5558,40.497,40.5362,73298.0
2024-06-26 15:45:00,41.41,41.41,41.37,41.38,87733.0,40.5362,40.5362,40.497,40.5068,87733.0
2024-06-26 15:50:00,41.38,41.5,41.37,41.48,224131.0,40.5068,40.6243,40.497,40.6047,224131.0
2024-06-26 15:55:00,41.48,41.52,41.45,41.46,429783.0,40.6047,40.6439,40.5753,40.5851,429783.0
2024-06-27 09:30:00,41.97,42.17,41.88,42.15,215323.0,41.0844,41.2802,40.9963,41.2606,215323.0
2024-06-27 09:35:00,42.15,42.15,41.9,41.94,86144.0,41.2606,41.2606,41.0159,41.055,86144.0
2024-06-27 09:40:00,41.93,41.94,41.8,41.89,61582.0,41.0452,41.055,40.918,41.0061,61582.0
2024-06-27 09:45:00,41.89,41.98,41.81,41.91,94372.0,41.0061,41.0942,40.9278,41.0256,94372.0
2024-06-27 09:50:00,41.91,42.0,41.87,41.98,58811.0,41.0256,41.1137,40.9865,41.0942,58811.0
2024-06-27 09:55:00,41.98,42.0,41.88,41.94,61012.0,41.0942,41.1137,40.9963,41.055,61012.0
2024-06-27 10:00:00,41.93,42.09,41.91,42.01,100310.0,41.0452,41.2018,41.0256,41.1235,100310.0
2024-06-27 10:05:00,42.02,42.02,41.93,41.95,46224.0,41.1333,41.1333,41.0452,41.0648,46224.0
2024-06-27 10:10:00,41.96,41.98,41.88,41.91,49062.0,41.0746,41.0942,40.9963,41.0256,49062.0
2024-06-27 10:15:00,41.91,41.91,41.78,41.8,33343.0,41.0256,41.0256,40.8984,40.918,33343.0
2024-06-27 10:20:00,41.8,41.86,41.79,41.85,34279.0,40.918,40.9767,40.9082,40.9669,34279.0
2024-06-27 10:25:00,41.84,41.93,41.83,41.87,33635.0,40.9571,41.0452,40.9473,40.9865,33635.0
2024-06-27 10:30:00,41.88,41.9,41.85,41.88,23553.0,40.9963,41.0159,40.9669,40.9963,23553.0
2024-06-27 10:35:00,41.88,41.92,41.87,41.91,27166.0,40.9963,41.0354,40.9865,41.0256,27166.0
2024-06-27 10:40:00,41.91,41.98,41.91,41.97,25053.0,41.0256,41.0942,41.0256,41.0844,25053.0
2024-06-27 10:45:00,41.97,42.02,41.96,42.01,29803.0,41.0844,41.1333,41.0746,41.1235,29803.0
2024-06-27 10:50:00,42.01,42.06,41.97,41.98,39992.0,41.1235,41.1725,41.0844,41.0942,39992.0
2024-06-27 10:55:00,41.98,42.03,41.96,42.0,43925.0,41.0942,41.1431,41.0746,41.1137,43925.0
2024-06-27 11:00:00,42.0,42.0,41.97,42.0,41169.0,41.1137,41.1137,41.0844,41.1137,41169.0
2024-06-27 11:05:00,41.99,42.04,41.98,42.02,41243.0,41.104,41.1529,41.0942,41.1333,41243.0
2024-06-27 11:10:00,42.01,42.02,41.99,42.0,40982.0,41.1235,41.1333,41.104,41.1137,40982.0
2024-06-27 11:15:00,42.0,42.02,41.99,42.0,25216.0,41.1137,41.1333,41.104,41.1137,25216.0
2024-06-27 11:20:00,42.0,42.0,41.93,42.0,95967.0,41.1137,41.1137,41.0452,41.1137,95967.0
2024-06-27 11:25:00,42.0,42.0,41.84,41.9,66703.0,41.1137,41.1137,40.9571,41.0159,66703.0
2024-06-27 11:30:00,41.92,41.93,41.82,41.85,62448.0,41.0354,41.0452,40.9375,40.9669,62448.0
2024-06-27 11:35:00,41.86,41.95,41.85,41.95,24321.0,40.9767,41.0648,40.9669,41.0648,24321.0
2024-06-27 11:40:00,41.95,41.96,41.84,41.87,24601.0,41.0648,41.0746,40.9571,40.9865,24601.0
2024-06-27 11:45:00,41.87,41.88,41.84,41.86,20979.0,40.9865,40.9963,40.9571,40.9767,20979.0
2024-06-27 11:50:00,41.86,41.88,41.85,41.86,20093.0,40.9767,40.9963,40.9669,40.9767,20093.0
2024-06-27 11:55:00,41.85,41.93,41.84,41.93,19898.0,40.9669,41.0452,40.9571,41.0452,19898.0
2024-06-27 12:00:00,41.92,41.92,41.88,41.89,15299.0,41.0354,41.0354,40.9963,41.0061,15299.0
2024-06-27 12:05:00,41.88,41.91,41.86,41.87,15985.0,40.9963,41.0256,40.9767,40.9865,15985.0
2024-06-27 12:10:00,41.87,41.88,41.85,41.86,12674.0,40.9865,40.9963,40.9669,40.9767,12674.0
2024-06-27 12:15:00,41.86,41.86,41.82,41.83,17545.0,40.9767,40.9767,40.9375,40.9473,17545.0
2024-06-27 12:20:00,41.84,41.86,41.82,41.86,14967.0,40.9571,40.9767,40.9375,40.9767,14967.0
2024-06-27 12:25:00,41.85,41.89,41.85,41.89,23819.0,40.9669,41.0061,40.9669,41.0061,23819.0
2024-06-27 12:30:00,41.88,41.94,41.88,41.94,15063.0,40.9963,41.055,40.9963,41.055,15063.0
2024-06-27 12:35:00,41.94,41.95,41.91,41.94,26738.0,41.055,41.0648,41.0256,41.055,26738.0
2024-06-27 12:40:00,41.94,41.96,41.93,41.96,24917.0,41.055,41.0746,41.0452,41.0746,24917.0
2024-06-27 12:45:00,41.96,41.99,41.95,41.98,40401.0,41.0746,41.104,41.0648,41.0942,40401.0
2024-06-27 12:50:00,41.98,42.0,41.96,42.0,61220.0,41.0942,41.1137,41.0746,41.1137,61220.0
2024-06-27 12:55:00,42.0,42.0,41.94,41.95,33860.0,41.1137,41.1137,41.055,41.0648,33860.0
2024-06-27 13:00:00,41.95,41.96,41.89,41.89,41688.0,41.0648,41.0746,41.0061,41.0061,41688.0
2024-06-27 13:05:00,41.9,41.92,41.87,41.89,14021.0,41.0159,41.0354,40.9865,41.0061,14021.0
2024-06-27 13:10:00,41.9,41.92,41.88,41.9,17941.0,41.0159,41.0354,40.9963,41.0159,17941.0
2024-06-27 13:15:00,41.9,41.94,41.9,41.92,21292.0,41.0159,41.055,41.0159,41.0354,21292.0
2024-06-27 13:20:00,41.93,41.96,41.92,41.96,12606.0,41.0452,41.0746,41.0354,41.0746,12606.0
2024-06-27 13:25:00,41.97,41.98,41.95,41.96,16093.0,41.0844,41.0942,41.0648,41.0746,16093.0
2024-06-27 13:30:00,41.95,41.97,41.94,41.96,16604.0,41.0648,41.0844,41.055,41.0746,16604.0
2024-06-27 13:35:00,41.97,42.03,41.95,42.01,54041.0,41.0844,41.1431,41.0648,41.1235,54041.0
2024-06-27 13:40:00,42.02,42.03,41.98,41.99,47449.0,41.1333,41.1431,41.0942,41.104,47449.0
2024-06-27 13:45:00,41.98,41.99,41.94,41.96,20039.0,41.0942,41.104,41.055,41.0746,20039.0
2024-06-27 13:50:00,41.95,41.97,41.94,41.97,29503.0,41.0648,41.0844,41.055,41.0844,29503.0
2024-06-27 13:55:00,41.97,41.97,41.92,41.93,17184.0,41.0844,41.0844,41.0354,41.0452,17184.0
2024-06-27 14:00:00,41.92,41.92,41.87,41.89,24349.0,41.0354,41.0354,40.9865,41.0061,24349.0
2024-06-27 14:05:00,41.89,41.89,41.87,41.88,18958.0,41.0061,41.0061,40.9865,40.9963,18958.0
2024-06-27 14:10:00,41.87,41.97,41.87,41.97,44906.0,40.9865,41.0844,40.9865,41.0844,44906.0
2024-06-27 14:15:00,41.97,42.01,41.93,41.95,41348.0,41.0844,41.1235,41.0452,41.0648,41348.0
2024-06-27 14:20:00,41.95,42.01,41.95,42.01,46302.0,41.0648,41.1235,41.0648,41.1235,46302.0
2024-06-27 14:25:00,42.01,42.01,41.94,41.94,29499.0,41.1235,41.1235,41.055,41.055,29499.0
2024-06-27 14:30:00,41.93,41.97,41.91,41.97,36856.0,41.0452,41.0844,41.0256,41.0844,36856.0
2024-06-27 14:35:00,41.97,41.97,41.93,41.93,14358.0,41.0844,41.0844,41.0452,41.0452,14358.0
2024-06-27 14:40:00,41.93,41.94,41.9,41.91,18378.0,41.0452,41.055,41.0159,41.0256,18378.0
2024-06-27 14:45:00,41.91,41.99,41.9,41.98,25534.0,41.0256,41.104,41.0159,41.0942,25534.0
2024-06-27 14:50:00,41.98,42.03,41.98,42.02,25152.0,41.0942,41.1431,41.0942,41.1333,25152.0
2024-06-27 14:55:00,42.02,42.04,42.0,42.04,34742.0,41.1333,41.1529,41.1137,41.1529,34742.0
2024-06-27 15:00:00,42.04,42.07,42.03,42.05,43256.0,41.1529,41.1823,41.1431,41.1627,43256.0
2024-06-27 15:05:00,42.06,42.08,42.04,42.05,30616.0,41.1725,41.1921,41.1529,41.1627,30616.0
2024-06-27 15:10:00,42.05,42.09,42.04,42.08,34184.0,41.1627,41.2018,41.1529,41.1921,34184.0
2024-06-27 15:15:00,42.09,42.09,42.01,42.02,33552.0,41.2018,41.2018,41.1235,41.1333,33552.0
2024-06-27 15:20:00,42.02,42.02,41.97,42.0,34694.0,41.1333,41.1333,41.0844,41.1137,34694.0
2024-06-27 15:25:00,41.99,42.02,41.97,41.97,50089.0,41.104,41.1333,41.0844,41.0844,50089.0
2024-06-27 15:30:00,41.97,42.0,41.94,41.98,48326.0,41.0844,41.1137,41.055,41.0942,48326.0
2024-06-27 15:35:00,41.98,42.02,41.95,42.0,60811.0,41.0942,41.1333,41.0648,41.1137,60811.0
2024-06-27 15:40:00,42.0,42.06,42.0,42.05,52865.0,41.1137,41.1725,41.1137,41.1627,52865.0
2024-06-27 15:45:00,42.05,42.05,41.93,41.94,80139.0,41.1627,41.1627,41.0452,41.055,80139.0
2024-06-27 15:50:00,41.94,41.98,41.91,41.91,129220.0,41.055,41.0942,41.0256,41.0256,129220.0
2024-06-27 15:55:00,41.91,41.93,41.81,41.88,441595.0,41.0256,41.0452,40.9278,40.9963,441595.0
2024-06-28 09:30:00,42.21,42.36,42.15,42.21,156672.0,41.3193,41.4661,41.2606,41.3193,156672.0
2024-06-28 09:35:00,42.22,42.33,42.19,42.26,76717.0,41.3291,41.4368,41.2997,41.3683,76717.0
2024-06-28 09:40:00,42.29,42.33,42.2,42.25,63628.0,41.3976,41.4368,41.3095,41.3585,63628.0
2024-06-28 09:45:00,42.24,42.24,42.15,42.19,38772.0,41.3487,41.3487,41.2606,41.2997,38772.0
2024-06-28 09:50:00,42.2,42.25,42.16,42.25,62544.0,41.3095,41.3585,41.2704,41.3585,62544.0
2024-06-28 09:55:00,42.26,42.27,42.15,42.17,49871.0,41.3683,41.378,41.2606,41.2802,49871.0
2024-06-28 10:00:00,42.18,42.24,42.0,42.09,71177.0,41.2899,41.3487,41.1137,41.2018,71177.0
2024-06-28 10:05:00,42.09,42.22,42.06,42.22,40192.0,41.2018,41.3291,41.1725,41.3291,40192.0
2024-06-28 10:10:00,42.22,42.24,42.12,42.13,71748.0,41.3291,41.3487,41.2312,41.241,71748.0
2024-06-28 10:15:00,42.14,42.15,42.06,42.08,29836.0,41.2508,41.2606,41.1725,41.1921,29836.0
2024-06-28 10:20:00,42.07,42.07,42.01,42.02,60044.0,41.1823,41.1823,41.1235,41.1333,60044.0
2024-06-28 10:25:00,42.03,42.11,42.02,42.07,39702.0,41.1431,41.2214,41.1333,41.1823,39702.0
2024-06-28 10:30:00,42.07,42.12,42.04,42.07,33344.0,41.1823,41.2312,41.1529,41.1823,33344.0
2024-06-28 10:35:00,42.06,42.06,41.91,41.94,88472.0,41.1725,41.1725,41.0256,41.055,88472.0
2024-06-28 10:40:00,41.95,41.97,41.84,41.91,78627.0,41.0648,41.0844,40.9571,41.0256,78627.0
2024-06-28 10:45:00,41.9,41.94,41.87,41.88,80945.0,41.0159,41.055,40.9865,40.9963,80945.0
2024-06-28 10:50:00,41.89,41.91,41.82,41.86,81233.0,41.0061,41.0256,40.9375,40.9767,81233.0
2024-06-28 10:55:00,41.85,41.87,41.8,41.86,51898.0,40.9669,40.9865,40.918,40.9767,51898.0
2024-06-28 11:00:00,41.85,41.89,41.8,41.89,59652.0,40.9669,41.0061,40.918,41.0061,59652.0
2024-06-28 11:05:00,41.9,41.91,41.86,41.89,45140.0,41.0159,41.0256,40.9767,41.0061,45140.0
2024-06-28 11:10:00,41.89,41.9,41.83,41.86,57020.0,41.0061,41.0159,40.9473,40.9767,57020.0
2024-06-28 11:15:00,41.85,41.87,41.81,41.84,50133.0,40.9669,40.9865,40.9278,40.9571,50133.0
2024-06-28 11:20:00,41.83,41.9,41.83,41.89,21932.0,40.9473,41.0159,40.9473,41.0061,21932.0
2024-06-28 11:25:00,41.9,41.92,41.88,41.91,19337.0,41.0159,41.0354,40.9963,41.0256,19337.0
2024-06-28 11:30:00,41.91,41.95,41.89,41.92,27735.0,41.0256,41.0648,41.0061,41.0354,27735.0
2024-06-28 11:35:00,41.93,41.97,41.91,41.97,21172.0,41.0452,41.0844,41.0256,41.0844,21172.0
2024-06-28 11:40:00,41.96,41.97,41.93,41.94,19721.0,41.0746,41.0844,41.0452,41.055,19721.0
2024-06-28 11:45:00,41.94,41.97,41.92,41.96,17936.0,41.055,41.0844,41.0354,41.0746,17936.0
2024-06-28 11:50:00,41.96,42.01,41.95,42.01,23251.0,41.0746,41.1235,41.0648,41.1235,23251.0
2024-06-28 11:55:00,42.02,42.06,42.0,42.04,52549.0,41.1333,41.1725,41.1137,41.1529,52549.0
2024-06-28 12:00:00,42.05,42.09,42.03,42.08,44458.0,41.1627,41.2018,41.1431,41.1921,44458.0
2024-06-28 12:05:00,42.08,42.11,42.0,42.0,70848.0,41.1921,41.2214,41.1137,41.1137,70848.0
2024-06-28 12:10:00,42.0,42.08,42.0,42.08,76180.0,41.1137,41.1921,41.1137,41.1921,76180.0
2024-06-28 12:15:00,42.09,42.12,42.09,42.12,61367.0,41.2018,41.2312,41.2018,41.2312,61367.0
2024-06-28 12:20:00,42.12,42.15,42.08,42.08,78920.0,41.2312,41.2606,41.1921,41.1921,78920.0
2024-06-28 12:25:00,42.08,42.1,42.08,42.08,22576.0,41.1921,41.2116,41.1921,41.1921,22576.0
2024-06-28 12:30:00,42.09,42.1,42.04,42.05,37002.0,41.2018,41.2116,41.1529,41.1627,37002.0
2024-06-28 12:35:00,42.04,42.05,41.95,41.96,28990.0,41.1529,41.1627,41.0648,41.0746,28990.0
2024-06-28 12:40:00,41.96,41.97,41.92,41.95,28036.0,41.0746,41.0844,41.0354,41.0648,28036.0
2024-06-28 12:45:00,41.95,41.99,41.93,41.98,16638.0,41.0648,41.104,41.0452,41.0942,16638.0
2024-06-28 12:50:00,41.99,42.02,41.95,42.02,30375.0,41.104,41.1333,41.0648,41.1333,30375.0
2024-06-28 12:55:00,42.02,42.05,42.0,42.04,29436.0,41.1333,41.1627,41.1137,41.1529,29436.0
2024-06-28 13:00:00,42.04,42.1,42.03,42.09,22385.0,41.1529,41.2116,41.1431,41.2018,22385.0
2024-06-28 13:05:00,42.09,42.12,42.09,42.11,22781.0,41.2018,41.2312,41.2018,41.2214,22781.0
2024-06-28 13:10:00,42.12,42.13,42.09,42.12,22997.0,41.2312,41.241,41.2018,41.2312,22997.0
2024-06-28 13:15:00,42.12,42.13,42.1,42.12,26900.0,41.2312,41.241,41.2116,41.2312,26900.0
2024-06-28 13:20:00,42.12,42.13,42.06,42.07,21553.0,41.2312,41.241,41.1725,41.1823,21553.0
2024-06-28 13:25:00,42.07,42.07,41.99,41.99,20398.0,41.1823,41.1823,41.104,41.104,20398.0
2024-06-28 13:30:00,41.99,42.0,41.94,41.95,39335.0,41.104,41.1137,41.055,41.0648,39335.0
2024-06-28 13:35:00,41.94,42.0,41.93,42.0,30976.0,41.055,41.1137,41.0452,41.1137,30976.0
2024-06-28 13:40:00,42.0,42.03,41.97,41.98,20767.0,41.1137,41.1431,41.0844,41.0942,20767.0
2024-06-28 13:45:00,41.99,42.01,41.98,42.0,20886.0,41.104,41.1235,41.0942,41.1137,20886.0
2024-06-28 13:50:00,42.0,42.01,41.94,41.97,35284.0,41.1137,41.1235,41.055,41.0844,35284.0
2024-06-28 13:55:00,41.98,42.0,41.95,41.96,24514.0,41.0942,41.1137,41.0648,41.0746,24514.0
2024-06-28 14:00:00,41.96,41.96,41.88,41.91,38258.0,41.0746,41.0746,40.9963,41.0256,38258.0
2024-06-28 14:05:00,41.91,41.94,41.89,41.93,26381.0,41.0256,41.055,41.0061,41.0452,26381.0
2024-06-28 14:10:00,41.93,41.96,41.92,41.95,30229.0,41.0452,41.0746,41.0354,41.0648,30229.0
2024-06-28 14:15:00,41.95,41.97,41.94,41.95,25406.0,41.0648,41.0844,41.055,41.0648,25406.0
2024-06-28 14:20:00,41.95,41.95,41.82,41.84,39178.0,41.0648,41.0648,40.9375,40.9571,39178.0
2024-06-28 14:25:00,41.84,41.86,41.77,41.8,109145.0,40.9571,40.9767,40.8886,40.918,109145.0
2024-06-28 14:30:00,41.8,41.83,41.77,41.8,68744.0,40.918,40.9473,40.8886,40.918,68744.0
2024-06-28 14:35:00,41.8,41.84,41.79,41.82,46389.0,40.918,40.9571,40.9082,40.9375,46389.0
2024-06-28 14:40:00,41.83,41.85,41.78,41.78,45211.0,40.9473,40.9669,40.8984,40.8984,45211.0
2024-06-28 14:45:00,41.79,41.81,41.73,41.8,126191.0,40.9082,40.9278,40.8494,40.918,126191.0
2024-06-28 14:50:00,41.81,41.84,41.79,41.84,31892.0,40.9278,40.9571,40.9082,40.9571,31892.0
2024-06-28 14:55:00,41.84,41.86,41.8,41.86,80074.0,40.9571,40.9767,40.918,40.9767,80074.0
2024-06-28 15:00:00,41.86,41.86,41.79,41.8,44656.0,40.9767,40.9767,40.9082,40.918,44656.0
2024-06-28 15:05:00,41.82,41.84,41.79,41.82,41315.0,40.9375,40.9571,40.9082,40.9375,41315.0
2024-06-28 15:10:00,41.81,41.81,41.74,41.75,48306.0,40.9278,40.9278,40.8592,40.869,48306.0
2024-06-28 15:15:00,41.75,41.78,41.74,41.76,48175.0,40.869,40.8984,40.8592,40.8788,48175.0
2024-06-28 15:20:00,41.77,41.78,41.73,41.78,60373.0,40.8886,40.8984,40.8494,40.8984,60373.0
2024-06-28 15:25:00,41.78,41.8,41.71,41.75,74250.0,40.8984,40.918,40.8299,40.869,74250.0
2024-06-28 15:30:00,41.75,41.76,41.65,41.73,137498.0,40.869,40.8788,40.7711,40.8494,137498.0
2024-06-28 15:35:00,41.73,41.74,41.66,41.69,79930.0,40.8494,40.8592,40.7809,40.8103,79930.0
2024-06-28 15:40:00,41.68,41.7,41.63,41.66,115590.0,40.8005,40.8201,40.7515,40.7809,115590.0
2024-06-28 15:45:00,41.66,41.74,41.66,41.73,98819.0,40.7809,40.8592,40.7809,40.8494,98819.0
2024-06-28 15:50:00,41.74,41.84,41.7,41.79,318012.0,40.8592,40.9571,40.8201,40.9082,318012.0
2024-06-28 15:55:00,41.79,41.84,41.77,41.84,700799.0,40.9082,40.9571,40.8886,40.9571,700799.0
2024-07-01 09:30:00,42.1,42.21,42.02,42.17,173604.0,41.2116,41.3193,41.1333,41.2802,173604.0
2024-07-01 09:35:00,42.17,42.38,42.17,42.32,59989.0,41.2802,41.4857,41.2802,41.427,59989.0
2024-07-01 09:40:00,42.36,42.54,42.35,42.38,48243.0,41.4661,41.6423,41.4564,41.4857,48243.0
2024-07-01 09:45:00,42.37,42.49,42.34,42.47,51265.0,41.4759,41.5934,41.4466,41.5738,51265.0
2024-07-01 09:50:00,42.46,42.53,42.43,42.48,65840.0,41.564,41.6326,41.5347,41.5836,65840.0
2024-07-01 09:55:00,42.48,42.5,42.21,42.23,70638.0,41.5836,41.6032,41.3193,41.3389,70638.0
2024-07-01 10:00:00,42.27,42.46,42.25,42.43,54821.0,41.378,41.564,41.3585,41.5347,54821.0
2024-07-01 10:05:00,42.4,42.41,42.16,42.18,90068.0,41.5053,41.5151,41.2704,41.2899,90068.0
2024-07-01 10:10:00,42.18,42.18,42.03,42.04,64051.0,41.2899,41.2899,41.1431,41.1529,64051.0
2024-07-01 10:15:00,42.04,42.06,41.93,41.97,54960.0,41.1529,41.1725,41.0452,41.0844,54960.0
2024-07-01 10:20:00,41.96,41.97,41.79,41.84,58013.0,41.0746,41.0844,40.9082,40.9571,58013.0
2024-07-01 10:25:00,41.84,41.88,41.82,41.84,25014.0,40.9571,40.9963,40.9375,40.9571,25014.0
2024-07-01 10:30:00,41.84,41.84,41.74,41.74,41150.0,40.9571,40.9571,40.8592,40.8592,41150.0
2024-07-01 10:35:00,41.74,41.79,41.72,41.77,20362.0,40.8592,40.9082,40.8397,40.8886,20362.0
2024-07-01 10:40:00,41.77,41.78,41.7,41.77,30388.0,40.8886,40.8984,40.8201,40.8886,30388.0
2024-07-01 10:45:00,41.77,41.77,41.68,41.7,34841.0,40.8886,40.8886,40.8005,40.8201,34841.0
2024-07-01 10:50:00,41.69,41.77,41.68,41.77,31347.0,40.8103,40.8886,40.8005,40.8886,31347.0
2024-07-01 10:55:00,41.76,41.83,41.76,41.82,42682.0,40.8788,40.9473,40.8788,40.9375,42682.0
2024-07-01 11:00:00,41.82,41.82,41.76,41.78,24251.0,40.9375,40.9375,40.8788,40.8984,24251.0
2024-07-01 11:05:00,41.79,41.81,41.71,41.79,28388.0,40.9082,40.9278,40.8299,40.9082,28388.0
2024-07-01 11:10:00,41.79,41.83,41.76,41.78,35597.0,40.9082,40.9473,40.8788,40.8984,35597.0
2024-07-01 11:15:00,41.79,41.8,41.73,41.77,23657.0,40.9082,40.918,40.8494,40.8886,23657.0
2024-07-01 11:20:00,41.77,41.79,41.74,41.78,98971.0,40.8886,40.9082,40.8592,40.8984,98971.0
2024-07-01 11:25:00,41.78,41.88,41.78,41.87,41585.0,40.8984,40.9963,40.8984,40.9865,41585.0
2024-07-01 11:30:00,41.88,41.9,41.81,41.82,21436.0,40.9963,41.0159,40.9278,40.9375,21436.0
2024-07-01 11:35:00,41.82,41.82,41.67,41.71,181387.0,40.9375,40.9375,40.7907,40.8299,181387.0
2024-07-01 11:40:00,41.71,41.76,41.68,41.68,61997.0,40.8299,40.8788,40.8005,40.8005,61997.0
2024-07-01 11:45:00,41.68,41.81,41.68,41.8,28519.0,40.8005,40.9278,40.8005,40.918,28519.0
2024-07-01 11:50:00,41.8,41.85,41.8,41.84,19738.0,40.918,40.9669,40.918,40.9571,19738.0
2024-07-01 11:55:00,41.84,41.89,41.83,41.88,13738.0,40.9571,41.0061,40.9473,40.9963,13738.0
2024-07-01 12:00:00,41.88,41.88,41.83,41.86,13562.0,40.9963,40.9963,40.9473,40.9767,13562.0
2024-07-01 12:05:00,41.87,41.87,41.81,41.86,16984.0,40.9865,40.9865,40.9278,40.9767,16984.0
2024-07-01 12:10:00,41.86,41.86,41.78,41.79,19638.0,40.9767,40.9767,40.8984,40.9082,19638.0
2024-07-01 12:15:00,41.8,41.87,41.79,41.86,15159.0,40.918,40.9865,40.9082,40.9767,15159.0
2024-07-01 12:20:00,41.87,41.96,41.86,41.94,20386.0,40.9865,41.0746,40.9767,41.055,20386.0
2024-07-01 12:25:00,41.94,41.95,41.92,41.93,17155.0,41.055,41.0648,41.0354,41.0452,17155.0
2024-07-01 12:30:00,41.92,41.92,41.88,41.89,12510.0,41.0354,41.0354,40.9963,41.0061,12510.0
2024-07-01 12:35:00,41.89,41.9,41.86,41.87,13308.0,41.0061,41.0159,40.9767,40.9865,13308.0
2024-07-01 12:40:00,41.87,41.87,41.8,41.8,11890.0,40.9865,40.9865,40.918,40.918,11890.0
2024-07-01 12:45:00,41.81,41.81,41.76,41.78,17352.0,40.9278,40.9278,40.8788,40.8984,17352.0
2024-07-01 12:50:00,41.77,41.78,41.75,41.77,12365.0,40.8886,40.8984,40.869,40.8886,12365.0
2024-07-01 12:55:00,41.77,41.79,41.75,41.79,14477.0,40.8886,40.9082,40.869,40.9082,14477.0
2024-07-01 13:00:00,41.79,41.79,41.74,41.77,17002.0,40.9082,40.9082,40.8592,40.8886,17002.0
2024-07-01 13:05:00,41.77,41.79,41.76,41.79,19184.0,40.8886,40.9082,40.8788,40.9082,19184.0
2024-07-01 13:10:00,41.8,41.8,41.77,41.77,7917.0,40.918,40.918,40.8886,40.8886,7917.0
2024-07-01 13:15:00,41.78,41.8,41.76,41.78,16672.0,40.8984,40.918,40.8788,40.8984,16672.0
2024-07-01 13:20:00,41.78,41.79,41.77,41.78,12290.0,40.8984,40.9082,40.8886,40.8984,12290.0
2024-07-01 13:25:00,41.79,41.82,41.78,41.8,20575.0,40.9082,40.9375,40.8984,40.918,20575.0
2024-07-01 13:30:00,41.8,41.86,41.8,41.86,26731.0,40.918,40.9767,40.918,40.9767,26731.0
2024-07-01 13:35:00,41.87,41.89,41.81,41.83,66133.0,40.9865,41.0061,40.9278,40.9473,66133.0
2024-07-01 13:40:00,41.82,41.82,41.76,41.79,9727.0,40.9375,40.9375,40.8788,40.9082,9727.0
2024-07-01 13:45:00,41.79,41.82,41.77,41.82,13896.0,40.9082,40.9375,40.8886,40.9375,13896.0
2024-07-01 13:50:00,41.83,41.87,41.82,41.84,22007.0,40.9473,40.9865,40.9375,40.9571,22007.0
2024-07-01 13:55:00,41.84,41.85,41.79,41.8,12380.0,40.9571,40.9669,40.9082,40.918,12380.0
2024-07-01 14:00:00,41.79,41.8,41.76,41.8,16282.0,40.9082,40.918,40.8788,40.918,16282.0
2024-07-01 14:05:00,41.8,41.84,41.78,41.81,21796.0,40.918,40.9571,40.8984,40.9278,21796.0
2024-07-01 14:10:00,41.81,41.82,41.79,41.81,20240.0,40.9278,40.9375,40.9082,40.9278,20240.0
2024-07-01 14:15:00,41.81,41.81,41.76,41.77,12409.0,40.9278,40.9278,40.8788,40.8886,12409.0
2024-07-01 14:20:00,41.77,41.77,41.72,41.73,28214.0,40.8886,40.8886,40.8397,40.8494,28214.0
2024-07-01 14:25:00,41.73,41.74,41.7,41.71,45844.0,40.8494,40.8592,40.8201,40.8299,45844.0
2024-07-01 14:30:00,41.71,41.71,41.69,41.7,42017.0,40.8299,40.8299,40.8103,40.8201,42017.0
2024-07-01 14:35:00,41.71,41.75,41.7,41.74,17547.0,40.8299,40.869,40.8201,40.8592,17547.0
2024-07-01 14:40:00,41.74,41.76,41.73,41.76,23340.0,40.8592,40.8788,40.8494,40.8788,23340.0
2024-07-01 14:45:00,41.75,41.76,41.74,41.76,10940.0,40.869,40.8788,40.8592,40.8788,10940.0
2024-07-01 14:50:00,41.76,41.77,41.74,41.76,51867.0,40.8788,40.8886,40.8592,40.8788,51867.0
2024-07-01 14:55:00,41.75,41.76,41.74,41.75,7412.0,40.869,40.8788,40.8592,40.869,7412.0
2024-07-01 15:00:00,41.75,41.75,41.71,41.71,15305.0,40.869,40.869,40.8299,40.8299,15305.0
2024-07-01 15:05:00,41.71,41.73,41.7,41.72,22179.0,40.8299,40.8494,40.8201,40.8397,22179.0
2024-07-01 15:10:00,41.72,41.73,41.67,41.72,72483.0,40.8397,40.8494,40.7907,40.8397,72483.0
2024-07-01 15:15:00,41.71,41.73,41.7,41.72,19138.0,40.8299,40.8494,40.8201,40.8397,19138.0
2024-07-01 15:20:00,41.72,41.75,41.71,41.75,16534.0,40.8397,40.869,40.8299,40.869,16534.0
2024-07-01 15:25:00,41.75,41.76,41.7,41.71,25419.0,40.869,40.8788,40.8201,40.8299,25419.0
2024-07-01 15:30:00,41.72,41.73,41.71,41.73,25737.0,40.8397,40.8494,40.8299,40.8494,25737.0
2024-07-01 15:35:00,41.73,41.73,41.7,41.72,32088.0,40.8494,40.8494,40.8201,40.8397,32088.0
2024-07-01 15:40:00,41.71,41.73,41.68,41.7,61381.0,40.8299,40.8494,40.8005,40.8201,61381.0
2024-07-01 15:45:00,41.7,41.74,41.69,41.71,120517.0,40.8201,40.8592,40.8103,40.8299,120517.0
2024-07-01 15:50:00,41.71,41.74,41.67,41.71,148231.0,40.8299,40.8592,40.7907,40.8299,148231.0
2024-07-01 15:55:00,41.71,41.73,41.65,41.66,225529.0,40.8299,40.8494,40.7711,40.7809,225529.0
2024-07-02 09:30:00,41.66,42.05,41.58,42.05,140715.0,40.7809,41.1627,40.7026,41.1627,140715.0
2024-07-02 09:35:00,42.05,42.1,41.94,41.96,55327.0,41.1627,41.2116,41.055,41.0746,55327.0
2024-07-02 09:40:00,41.96,42.19,41.94,42.16,162521.0,41.0746,41.2997,41.055,41.2704,162521.0
2024-07-02 09:45:00,42.15,42.22,42.01,42.21,126285.0,41.2606,41.3291,41.1235,41.3193,126285.0
2024-07-02 09:50:00,42.21,42.29,42.18,42.22,164651.0,41.3193,41.3976,41.2899,41.3291,164651.0
2024-07-02 09:55:00,42.22,42.3,42.11,42.21,36947.0,41.3291,41.4074,41.2214,41.3193,36947.0
2024-07-02 10:00:00,42.22,42.25,42.09,42.09,70114.0,41.3291,41.3585,41.2018,41.2018,70114.0
2024-07-02 10:05:00,42.12,42.13,41.92,41.93,30039.0,41.2312,41.241,41.0354,41.0452,30039.0
2024-07-02 10:10:00,41.91,41.91,41.79,41.81,46100.0,41.0256,41.0256,40.9082,40.9278,46100.0
2024-07-02 10:15:00,41.79,41.82,41.76,41.81,43349.0,40.9082,40.9375,40.8788,40.9278,43349.0
2024-07-02 10:20:00,41.8,41.82,41.69,41.75,33541.0,40.918,40.9375,40.8103,40.869,33541.0
2024-07-02 10:25:00,41.75,41.8,41.73,41.77,36126.0,40.869,40.918,40.8494,40.8886,36126.0
2024-07-02 10:30:00,41.76,41.82,41.75,41.79,24412.0,40.8788,40.9375,40.869,40.9082,24412.0
2024-07-02 10:35:00,41.8,41.82,41.75,41.77,19494.0,40.918,40.9375,40.869,40.8886,19494.0
2024-07-02 10:40:00,41.78,41.78,41.64,41.65,31732.0,40.8984,40.8984,40.7613,40.7711,31732.0
2024-07-02 10:45:00,41.65,41.74,41.64,41.69,41944.0,40.7711,40.8592,40.7613,40.8103,41944.0
2024-07-02 10:50:00,41.7,41.75,41.7,41.75,22360.0,40.8201,40.869,40.8201,40.869,22360.0
2024-07-02 10:55:00,41.75,41.75,41.69,41.71,40379.0,40.869,40.869,40.8103,40.8299,40379.0
2024-07-02 11:00:00,41.71,41.73,41.61,41.62,33135.0,40.8299,40.8494,40.732,40.7418,33135.0
2024-07-02 11:05:00,41.62,41.63,41.57,41.61,22408.0,40.7418,40.7515,40.6928,40.732,22408.0
2024-07-02 11:10:00,41.6,41.65,41.59,41.61,19566.0,40.7222,40.7711,40.7124,40.732,19566.0
2024-07-02 11:15:00,41.62,41.66,41.62,41.66,17069.0,40.7418,40.7809,40.7418,40.7809,17069.0
2024-07-02 11:20:00,41.66,41.66,41.6,41.61,29662.0,40.7809,40.7809,40.7222,40.732,29662.0
2024-07-02 11:25:00,41.6,41.61,41.52,41.57,40634.0,40.7222,40.732,40.6439,40.6928,40634.0
2024-07-02 11:30:00,41.56,41.59,41.46,41.48,50346.0,40.683,40.7124,40.5851,40.6047,50346.0
2024-07-02 11:35:00,41.5,41.54,41.45,41.46,29166.0,40.6243,40.6634,40.5753,40.5851,29166.0
2024-07-02 11:40:00,41.46,41.47,41.4,41.41,59819.0,40.5851,40.5949,40.5264,40.5362,59819.0
2024-07-02 11:45:00,41.41,41.47,41.4,41.43,66507.0,40.5362,40.5949,40.5264,40.5558,66507.0
2024-07-02 11:50:00,41.43,41.45,41.37,41.37,119312.0,40.5558,40.5753,40.497,40.497,119312.0
2024-07-02 11:55:00,41.38,41.45,41.36,41.41,36785.0,40.5068,40.5753,40.4872,40.5362,36785.0
2024-07-02 12:00:00,41.42,41.44,41.38,41.44,22193.0,40.546,40.5656,40.5068,40.5656,22193.0
2024-07-02 12:05:00,41.44,41.44,41.37,41.39,30420.0,40.5656,40.5656,40.497,40.5166,30420.0
2024-07-02 12:10:00,41.39,41.39,41.32,41.39,100594.0,40.5166,40.5166,40.4481,40.5166,100594.0
2024-07-02 12:15:00,41.39,41.42,41.37,41.39,14377.0,40.5166,40.546,40.497,40.5166,14377.0
2024-07-02 12:20:00,41.39,41.44,41.38,41.44,20278.0,40.5166,40.5656,40.5068,40.5656,20278.0
2024-07-02 12:25:00,41.44,41.46,41.43,41.45,16979.0,40.5656,40.5851,40.5558,40.5753,16979.0
2024-07-02 12:30:00,41.45,41.46,41.41,41.46,21015.0,40.5753,40.5851,40.5362,40.5851,21015.0
2024-07-02 12:35:00,41.46,41.46,41.4,41.4,16510.0,40.5851,40.5851,40.5264,40.5264,16510.0
2024-07-02 12:40:00,41.4,41.4,41.35,41.38,33376.0,40.5264,40.5264,40.4775,40.5068,33376.0
2024-07-02 12:45:00,41.39,41.46,41.39,41.42,11915.0,40.5166,40.5851,40.5166,40.546,11915.0
2024-07-02 12:50:00,41.43,41.44,41.39,41.42,25155.0,40.5558,40.5656,40.5166,40.546,25155.0
2024-07-02 12:55:00,41.42,41.44,41.39,41.4,25444.0,40.546,40.5656,40.5166,40.5264,25444.0
2024-07-02 13:00:00,41.4,41.41,41.37,41.4,8845.0,40.5264,40.5362,40.497,40.5264,8845.0
2024-07-02 13:05:00,41.4,41.41,41.37,41.39,12006.0,40.5264,40.5362,40.497,40.5166,12006.0
2024-07-02 13:10:00,41.39,41.42,41.39,41.41,14738.0,40.5166,40.546,40.5166,40.5362,14738.0
2024-07-02 13:15:00,41.41,41.42,41.36,41.37,25391.0,40.5362,40.546,40.4872,40.497,25391.0
2024-07-02 13:20:00,41.37,41.38,41.33,41.34,23915.0,40.497,40.5068,40.4579,40.4677,23915.0
2024-07-02 13:25:00,41.33,41.39,41.33,41.38,27634.0,40.4579,40.5166,40.4579,40.5068,27634.0
2024-07-02 13:30:00,41.38,41.39,41.37,41.38,16340.0,40.5068,40.5166,40.497,40.5068,16340.0
2024-07-02 13:35:00,41.38,41.38,41.34,41.36,16781.0,40.5068,40.5068,40.4677,40.4872,16781.0
2024-07-02 13:40:00,41.36,41.36,41.33,41.35,21566.0,40.4872,40.4872,40.4579,40.4775,21566.0
2024-07-02 13:45:00,41.35,41.37,41.34,41.36,9084.0,40.4775,40.497,40.4677,40.4872,9084.0
2024-07-02 13:50:00,41.35,41.39,41.35,41.39,12666.0,40.4775,40.5166,40.4775,40.5166,12666.0
2024-07-02 13:55:00,41.39,41.41,41.36,41.37,25472.0,40.5166,40.5362,40.4872,40.497,25472.0
2024-07-02 14:00:00,41.36,41.4,41.36,41.4,11261.0,40.4872,40.5264,40.4872,40.5264,11261.0
2024-07-02 14:05:00,41.39,41.43,41.39,41.41,13626.0,40.5166,40.5558,40.5166,40.5362,13626.0
2024-07-02 14:10:00,41.42,41.45,41.42,41.43,9356.0,40.546,40.5753,40.546,40.5558,9356.0
2024-07-02 14:15:00,41.43,41.44,41.43,41.44,8210.0,40.5558,40.5656,40.5558,40.5656,8210.0
2024-07-02 14:20:00,41.44,41.49,41.43,41.45,50668.0,40.5656,40.6145,40.5558,40.5753,50668.0
2024-07-02 14:25:00,41.44,41.46,41.38,41.39,44771.0,40.5656,40.5851,40.5068,40.5166,44771.0
2024-07-02 14:30:00,41.39,41.41,41.35,41.36,41880.0,40.5166,40.5362,40.4775,40.4872,41880.0
2024-07-02 14:35:00,41.37,41.39,41.31,41.32,90234.0,40.497,40.5166,40.4383,40.4481,90234.0
2024-07-02 14:40:00,41.33,41.33,41.31,41.32,46437.0,40.4579,40.4579,40.4383,40.4481,46437.0
2024-07-02 14:45:00,41.33,41.36,41.32,41.36,26079.0,40.4579,40.4872,40.4481,40.4872,26079.0
2024-07-02 14:50:00,41.36,41.39,41.33,41.38,27344.0,40.4872,40.5166,40.4579,40.5068,27344.0
2024-07-02 14:55:00,41.39,41.41,41.38,41.39,18009.0,40.5166,40.5362,40.5068,40.5166,18009.0
2024-07-02 15:00:00,41.4,41.4,41.35,41.37,24626.0,40.5264,40.5264,40.4775,40.497,24626.0
2024-07-02 15:05:00,41.37,41.39,41.35,41.37,34285.0,40.497,40.5166,40.4775,40.497,34285.0
2024-07-02 15:10:00,41.36,41.37,41.31,41.34,23924.0,40.4872,40.497,40.4383,40.4677,23924.0
2024-07-02 15:15:00,41.34,41.39,41.32,41.38,20508.0,40.4677,40.5166,40.4481,40.5068,20508.0
2024-07-02 15:20:00,41.38,41.41,41.37,41.4,41555.0,40.5068,40.5362,40.497,40.5264,41555.0
2024-07-02 15:25:00,41.4,41.44,41.4,41.41,24956.0,40.5264,40.5656,40.5264,40.5362,24956.0
2024-07-02 15:30:00,41.41,41.5,41.4,41.47,44339.0,40.5362,40.6243,40.5264,40.5949,44339.0
2024-07-02 15:35:00,41.46,41.5,41.46,41.5,37353.0,40.5851,40.6243,40.5851,40.6243,37353.0
2024-07-02 15:40:00,41.49,41.58,41.47,41.51,144101.0,40.6145,40.7026,40.5949,40.6341,144101.0
2024-07-02 15:45:00,41.52,41.68,41.51,41.62,177389.0,40.6439,40.8005,40.6341,40.7418,177389.0
2024-07-02 15:50:00,41.62,41.73,41.62,41.7,172974.0,40.7418,40.8494,40.7418,40.8201,172974.0
2024-07-02 15:55:00,41.7,41.75,41.68,41.7,427139.0,40.8201,40.869,40.8005,40.8201,427139.0
2024-07-03 09:30:00,42.33,42.57,42.29,42.56,235670.0,41.4368,41.6717,41.3976,41.6619,235670.0
2024-07-03 09:35:00,42.56,42.79,42.55,42.79,172068.0,41.6619,41.8871,41.6521,41.8871,172068.0
2024-07-03 09:40:00,42.79,43.13,42.79,43.1,305804.0,41.8871,42.2199,41.8871,42.1905,305804.0
2024-07-03 09:45:00,43.1,43.27,43.06,43.27,105821.0,42.1905,42.3569,42.1514,42.3569,105821.0
2024-07-03 09:50:00,43.28,43.33,43.18,43.21,107160.0,42.3667,42.4157,42.2688,42.2982,107160.0
2024-07-03 09:55:00,43.22,43.32,43.18,43.31,109490.0,42.308,42.4059,42.2688,42.3961,109490.0
2024-07-03 10:00:00,43.31,43.5,43.29,43.29,215356.0,42.3961,42.5821,42.3765,42.3765,215356.0
2024-07-03 10:05:00,43.31,43.42,43.31,43.41,67635.0,42.3961,42.5038,42.3961,42.494,67635.0
2024-07-03 10:10:00,43.41,43.45,43.33,43.36,82804.0,42.494,42.5331,42.4157,42.445,82804.0
2024-07-03 10:15:00,43.35,43.38,43.25,43.27,68685.0,42.4353,42.4646,42.3374,42.3569,68685.0
2024-07-03 10:20:00,43.27,43.35,43.26,43.32,61773.0,42.3569,42.4353,42.3472,42.4059,61773.0
2024-07-03 10:25:00,43.33,43.38,43.25,43.33,62359.0,42.4157,42.4646,42.3374,42.4157,62359.0
2024-07-03 10:30:00,43.35,43.36,43.27,43.29,99492.0,42.4353,42.445,42.3569,42.3765,99492.0
2024-07-03 10:35:00,43.3,43.36,43.27,43.35,76220.0,42.3863,42.445,42.3569,42.4353,76220.0
2024-07-03 10:40:00,43.36,43.44,43.33,43.38,78369.0,42.445,42.5234,42.4157,42.4646,78369.0
2024-07-03 10:45:00,43.38,43.44,43.36,43.43,74512.0,42.4646,42.5234,42.445,42.5136,74512.0
2024-07-03 10:50:00,43.43,43.54,43.43,43.51,67974.0,42.5136,42.6212,42.5136,42.5919,67974.0
2024-07-03 10:55:00,43.51,43.55,43.42,43.44,46925.0,42.5919,42.631,42.5038,42.5234,46925.0
2024-07-03 11:00:00,43.43,43.5,43.41,43.44,39861.0,42.5136,42.5821,42.494,42.5234,39861.0
2024-07-03 11:05:00,43.43,43.54,43.43,43.53,75546.0,42.5136,42.6212,42.5136,42.6115,75546.0
2024-07-03 11:10:00,43.52,43.53,43.42,43.46,50139.0,42.6017,42.6115,42.5038,42.5429,50139.0
2024-07-03 11:15:00,43.46,43.47,43.36,43.47,49110.0,42.5429,42.5527,42.445,42.5527,49110.0
2024-07-03 11:20:00,43.46,43.53,43.43,43.48,58128.0,42.5429,42.6115,42.5136,42.5625,58128.0
2024-07-03 11:25:00,43.47,43.5,43.43,43.44,66883.0,42.5527,42.5821,42.5136,42.5234,66883.0
2024-07-03 11:30:00,43.44,43.46,43.34,43.36,79174.0,42.5234,42.5429,42.4255,42.445,79174.0
2024-07-03 11:35:00,43.35,43.47,43.34,43.46,56658.0,42.4353,42.5527,42.4255,42.5429,56658.0
2024-07-03 11:40:00,43.46,43.46,43.32,43.36,61354.0,42.5429,42.5429,42.4059,42.445,61354.0
2024-07-03 11:45:00,43.35,43.37,43.31,43.36,55183.0,42.4353,42.4548,42.3961,42.445,55183.0
2024-07-03 11:50:00,43.37,43.48,43.36,43.46,28980.0,42.4548,42.5625,42.445,42.5429,28980.0
2024-07-03 11:55:00,43.46,43.55,43.46,43.55,76662.0,42.5429,42.631,42.5429,42.631,76662.0
2024-07-03 12:00:00,43.55,43.59,43.46,43.59,81634.0,42.631,42.6702,42.5429,42.6702,81634.0
2024-07-03 12:05:00,43.59,43.67,43.57,43.6,95195.0,42.6702,42.7485,42.6506,42.68,95195.0
2024-07-03 12:10:00,43.59,43.6,43.5,43.55,112395.0,42.6702,42.68,42.5821,42.631,112395.0
2024-07-03 12:15:00,43.55,43.59,43.51,43.55,67126.0,42.631,42.6702,42.5919,42.631,67126.0
2024-07-03 12:20:00,43.56,43.61,43.52,43.57,75157.0,42.6408,42.6898,42.6017,42.6506,75157.0
2024-07-03 12:25:00,43.56,43.57,43.53,43.54,55695.0,42.6408,42.6506,42.6115,42.6212,55695.0
2024-07-03 12:30:00,43.54,43.55,43.51,43.53,72270.0,42.6212,42.631,42.5919,42.6115,72270.0
2024-07-03 12:35:00,43.53,43.53,43.45,43.47,107479.0,42.6115,42.6115,42.5331,42.5527,107479.0
2024-07-03 12:40:00,43.47,43.57,43.46,43.57,109814.0,42.5527,42.6506,42.5429,42.6506,109814.0
2024-07-03 12:45:00,43.57,43.58,43.49,43.51,158694.0,42.6506,42.6604,42.5723,42.5919,158694.0
2024-07-03 12:50:00,43.52,43.54,43.45,43.54,169915.0,42.6017,42.6212,42.5331,42.6212,169915.0
2024-07-03 12:55:00,43.54,43.55,43.35,43.43,403571.0,42.6212,42.631,42.4353,42.5136,403571.0
2024-07-05 09:30:00,44.03,44.39,43.93,44.31,426046.0,43.1009,43.4533,43.003,43.375,426046.0
2024-07-05 09:35:00,44.32,44.43,44.03,44.25,196632.0,43.3848,43.4925,43.1009,43.3163,196632.0
2024-07-05 09:40:00,44.25,44.26,44.07,44.09,151859.0,43.3163,43.3261,43.1401,43.1596,151859.0
2024-07-05 09:45:00,44.07,44.26,44.04,44.12,192237.0,43.1401,43.3261,43.1107,43.189,192237.0
2024-07-05 09:50:00,44.12,44.29,44.07,44.29,144293.0,43.189,43.3554,43.1401,43.3554,144293.0
2024-07-05 09:55:00,44.28,44.36,44.21,44.3,91335.0,43.3456,43.4239,43.2771,43.3652,91335.0
2024-07-05 10:00:00,44.31,44.33,43.99,44.02,133380.0,43.375,43.3946,43.0618,43.0911,133380.0
2024-07-05 10:05:00,44.03,44.12,43.96,44.09,141708.0,43.1009,43.189,43.0324,43.1596,141708.0
2024-07-05 10:10:00,44.09,44.1,44.02,44.06,57827.0,43.1596,43.1694,43.0911,43.1303,57827.0
2024-07-05 10:15:00,44.05,44.15,44.05,44.08,122588.0,43.1205,43.2184,43.1205,43.1499,122588.0
2024-07-05 10:20:00,44.09,44.22,44.09,44.21,111883.0,43.1596,43.2869,43.1596,43.2771,111883.0
2024-07-05 10:25:00,44.2,44.28,44.19,44.24,79757.0,43.2673,43.3456,43.2575,43.3065,79757.0
2024-07-05 10:30:00,44.24,44.46,44.23,44.34,90704.0,43.3065,43.5218,43.2967,43.4044,90704.0
2024-07-05 10:35:00,44.34,44.51,44.33,44.44,98960.0,43.4044,43.5708,43.3946,43.5023,98960.0
2024-07-05 10:40:00,44.43,44.55,44.41,44.55,102412.0,43.4925,43.6099,43.4729,43.6099,102412.0
2024-07-05 10:45:00,44.55,44.58,44.43,44.47,150230.0,43.6099,43.6393,43.4925,43.5316,150230.0
2024-07-05 10:50:00,44.47,44.49,44.42,44.48,38653.0,43.5316,43.5512,43.4827,43.5414,38653.0
2024-07-05 10:55:00,44.48,44.49,44.22,44.23,54880.0,43.5414,43.5512,43.2869,43.2967,54880.0
2024-07-05 11:00:00,44.22,44.32,44.2,44.27,36300.0,43.2869,43.3848,43.2673,43.3358,36300.0
2024-07-05 11:05:00,44.26,44.37,44.25,44.36,22790.0,43.3261,43.4337,43.3163,43.4239,22790.0
2024-07-05 11:10:00,44.37,44.48,44.37,44.45,51376.0,43.4337,43.5414,43.4337,43.512,51376.0
2024-07-05 11:15:00,44.46,44.54,44.45,44.5,59908.0,43.5218,43.6001,43.512,43.561,59908.0
2024-07-05 11:20:00,44.5,44.52,44.44,44.45,40126.0,43.561,43.5806,43.5023,43.512,40126.0
2024-07-05 11:25:00,44.45,44.46,44.37,44.41,51425.0,43.512,43.5218,43.4337,43.4729,51425.0
2024-07-05 11:30:00,44.41,44.52,44.39,44.48,49581.0,43.4729,43.5806,43.4533,43.5414,49581.0
2024-07-05 11:35:00,44.48,44.51,44.39,44.41,65746.0,43.5414,43.5708,43.4533,43.4729,65746.0
2024-07-05 11:40:00,44.42,44.45,44.35,44.37,54977.0,43.4827,43.512,43.4142,43.4337,54977.0
2024-07-05 11:45:00,44.36,44.43,44.34,44.34,31321.0,43.4239,43.4925,43.4044,43.4044,31321.0
2024-07-05 11:50:00,44.34,44.39,44.31,44.34,41513.0,43.4044,43.4533,43.375,43.4044,41513.0
2024-07-05 11:55:00,44.34,44.35,44.2,44.25,68306.0,43.4044,43.4142,43.2673,43.3163,68306.0
2024-07-05 12:00:00,44.26,44.31,44.22,44.29,60969.0,43.3261,43.375,43.2869,43.3554,60969.0
2024-07-05 12:05:00,44.28,44.3,44.24,44.28,31685.0,43.3456,43.3652,43.3065,43.3456,31685.0
2024-07-05 12:10:00,44.28,44.29,44.24,44.28,56495.0,43.3456,43.3554,43.3065,43.3456,56495.0
2024-07-05 12:15:00,44.28,44.29,44.22,44.25,68843.0,43.3456,43.3554,43.2869,43.3163,68843.0
2024-07-05 12:20:00,44.25,44.33,44.24,44.29,34401.0,43.3163,43.3946,43.3065,43.3554,34401.0
2024-07-05 12:25:00,44.29,44.29,44.22,44.22,137409.0,43.3554,43.3554,43.2869,43.2869,137409.0
2024-07-05 12:30:00,44.22,44.3,44.22,44.29,39606.0,43.2869,43.3652,43.2869,43.3554,39606.0
2024-07-05 12:35:00,44.29,44.34,44.28,44.29,42227.0,43.3554,43.4044,43.3456,43.3554,42227.0
2024-07-05 12:40:00,44.29,44.31,44.27,44.3,93167.0,43.3554,43.375,43.3358,43.3652,93167.0
2024-07-05 12:45:00,44.29,44.38,44.28,44.38,83539.0,43.3554,43.4435,43.3456,43.4435,83539.0
2024-07-05 12:50:00,44.38,44.39,44.32,44.39,27527.0,43.4435,43.4533,43.3848,43.4533,27527.0
2024-07-05 12:55:00,44.39,44.39,44.33,44.36,17397.0,43.4533,43.4533,43.3946,43.4239,17397.0
2024-07-05 13:00:00,44.36,44.42,44.34,44.42,14854.0,43.4239,43.4827,43.4044,43.4827,14854.0
2024-07-05 13:05:00,44.42,44.44,44.4,44.43,20507.0,43.4827,43.5023,43.4631,43.4925,20507.0
2024-07-05 13:10:00,44.43,44.44,44.41,44.41,33643.0,43.4925,43.5023,43.4729,43.4729,33643.0
2024-07-05 13:15:00,44.41,44.42,44.35,44.36,44337.0,43.4729,43.4827,43.4142,43.4239,44337.0
2024-07-05 13:20:00,44.35,44.44,44.35,44.41,30850.0,43.4142,43.5023,43.4142,43.4729,30850.0
2024-07-05 13:25:00,44.41,44.41,44.38,44.41,15456.0,43.4729,43.4729,43.4435,43.4729,15456.0
2024-07-05 13:30:00,44.4,44.4,44.35,44.36,19828.0,43.4631,43.4631,43.4142,43.4239,19828.0
2024-07-05 13:35:00,44.36,44.41,44.35,44.41,27485.0,43.4239,43.4729,43.4142,43.4729,27485.0
2024-07-05 13:40:00,44.41,44.48,44.39,44.48,55688.0,43.4729,43.5414,43.4533,43.5414,55688.0
2024-07-05 13:45:00,44.47,44.47,44.41,44.44,40485.0,43.5316,43.5316,43.4729,43.5023,40485.0
2024-07-05 13:50:00,44.44,44.44,44.41,44.42,22003.0,43.5023,43.5023,43.4729,43.4827,22003.0
2024-07-05 13:55:00,44.42,44.44,44.39,44.42,16924.0,43.4827,43.5023,43.4533,43.4827,16924.0
2024-07-05 14:00:00,44.42,44.42,44.36,44.36,34009.0,43.4827,43.4827,43.4239,43.4239,34009.0
2024-07-05 14:05:00,44.35,44.36,44.29,44.32,102114.0,43.4142,43.4239,43.3554,43.3848,102114.0
2024-07-05 14:10:00,44.32,44.38,44.31,44.37,16188.0,43.3848,43.4435,43.375,43.4337,16188.0
2024-07-05 14:15:00,44.36,44.4,44.36,44.39,41003.0,43.4239,43.4631,43.4239,43.4533,41003.0
2024-07-05 14:20:00,44.39,44.42,44.37,44.39,29610.0,43.4533,43.4827,43.4337,43.4533,29610.0
2024-07-05 14:25:00,44.39,44.41,44.33,44.34,49469.0,43.4533,43.4729,43.3946,43.4044,49469.0
2024-07-05 14:30:00,44.36,44.41,44.35,44.39,42668.0,43.4239,43.4729,43.4142,43.4533,42668.0
2024-07-05 14:35:00,44.39,44.41,44.37,44.39,16128.0,43.4533,43.4729,43.4337,43.4533,16128.0
2024-07-05 14:40:00,44.39,44.45,44.38,44.44,63198.0,43.4533,43.512,43.4435,43.5023,63198.0
2024-07-05 14:45:00,44.44,44.49,44.44,44.49,31173.0,43.5023,43.5512,43.5023,43.5512,31173.0
2024-07-05 14:50:00,44.49,44.49,44.43,44.44,34007.0,43.5512,43.5512,43.4925,43.5023,34007.0
2024-07-05 14:55:00,44.43,44.48,44.43,44.47,31806.0,43.4925,43.5414,43.4925,43.5316,31806.0
2024-07-05 15:00:00,44.47,44.52,44.46,44.46,110466.0,43.5316,43.5806,43.5218,43.5218,110466.0
2024-07-05 15:05:00,44.46,44.46,44.36,44.43,29432.0,43.5218,43.5218,43.4239,43.4925,29432.0
2024-07-05 15:10:00,44.43,44.44,44.39,44.43,26219.0,43.4925,43.5023,43.4533,43.4925,26219.0
2024-07-05 15:15:00,44.44,44.44,44.4,44.4,29314.0,43.5023,43.5023,43.4631,43.4631,29314.0
2024-07-05 15:20:00,44.4,44.46,44.36,44.46,54485.0,43.4631,43.5218,43.4239,43.5218,54485.0
2024-07-05 15:25:00,44.46,44.47,44.44,44.44,73635.0,43.5218,43.5316,43.5023,43.5023,73635.0
2024-07-05 15:30:00,44.45,44.51,44.42,44.51,193169.0,43.512,43.5708,43.4827,43.5708,193169.0
2024-07-05 15:35:00,44.51,44.56,44.49,44.55,224095.0,43.5708,43.6197,43.5512,43.6099,224095.0
2024-07-05 15:40:00,44.55,44.63,44.53,44.62,156773.0,43.6099,43.6882,43.5904,43.6785,156773.0
2024-07-05 15:45:00,44.62,44.67,44.58,44.58,209168.0,43.6785,43.7274,43.6393,43.6393,209168.0
2024-07-05 15:50:00,44.58,44.65,44.44,44.51,426778.0,43.6393,43.7078,43.5023,43.5708,426778.0
2024-07-05 15:55:00,44.51,44.59,44.44,44.5,637835.0,43.5708,43.6491,43.5023,43.561,637835.0
2024-07-08 09:30:00,44.17,44.28,43.93,44.27,206920.0,43.238,43.3456,43.003,43.3358,206920.0
2024-07-08 09:35:00,44.26,44.35,44.15,44.3,78597.0,43.3261,43.4142,43.2184,43.3652,78597.0
2024-07-08 09:40:00,44.3,44.3,44.14,44.27,50026.0,43.3652,43.3652,43.2086,43.3358,50026.0
2024-07-08 09:45:00,44.29,44.32,44.08,44.08,47901.0,43.3554,43.3848,43.1499,43.1499,47901.0
2024-07-08 09:50:00,44.09,44.15,44.02,44.07,49273.0,43.1596,43.2184,43.0911,43.1401,49273.0
2024-07-08 09:55:00,44.09,44.21,44.04,44.2,38619.0,43.1596,43.2771,43.1107,43.2673,38619.0
2024-07-08 10:00:00,44.2,44.21,44.12,44.16,56880.0,43.2673,43.2771,43.189,43.2282,56880.0
2024-07-08 10:05:00,44.16,44.29,44.13,44.28,33721.0,43.2282,43.3554,43.1988,43.3456,33721.0
2024-07-08 10:10:00,44.29,44.31,44.2,44.24,35037.0,43.3554,43.375,43.2673,43.3065,35037.0
2024-07-08 10:15:00,44.23,44.25,44.15,44.16,55234.0,43.2967,43.3163,43.2184,43.2282,55234.0
2024-07-08 10:20:00,44.15,44.25,44.13,44.24,61273.0,43.2184,43.3163,43.1988,43.3065,61273.0
2024-07-08 10:25:00,44.24,44.25,44.04,44.07,119699.0,43.3065,43.3163,43.1107,43.1401,119699.0
2024-07-08 10:30:00,44.08,44.16,44.04,44.15,155431.0,43.1499,43.2282,43.1107,43.2184,155431.0
2024-07-08 10:35:00,44.15,44.2,44.09,44.14,85924.0,43.2184,43.2673,43.1596,43.2086,85924.0
2024-07-08 10:40:00,44.13,44.2,44.06,44.07,69812.0,43.1988,43.2673,43.1303,43.1401,69812.0
2024-07-08 10:45:00,44.08,44.1,43.97,43.98,79019.0,43.1499,43.1694,43.0422,43.052,79019.0
2024-07-08 10:50:00,43.98,44.04,43.95,43.98,49021.0,43.052,43.1107,43.0226,43.052,49021.0
2024-07-08 10:55:00,43.98,43.99,43.93,43.94,39004.0,43.052,43.0618,43.003,43.0128,39004.0
2024-07-08 11:00:00,43.94,43.95,43.86,43.9,38032.0,43.0128,43.0226,42.9345,42.9736,38032.0
2024-07-08 11:05:00,43.91,43.99,43.9,43.99,25709.0,42.9834,43.0618,42.9736,43.0618,25709.0
2024-07-08 11:10:00,43.98,43.99,43.9,43.96,31286.0,43.052,43.0618,42.9736,43.0324,31286.0
2024-07-08 11:15:00,43.96,44.01,43.92,44.01,30676.0,43.0324,43.0813,42.9932,43.0813,30676.0
2024-07-08 11:20:00,44.0,44.08,43.99,44.08,63514.0,43.0715,43.1499,43.0618,43.1499,63514.0
2024-07-08 11:25:00,44.07,44.08,44.02,44.03,42123.0,43.1401,43.1499,43.0911,43.1009,42123.0
2024-07-08 11:30:00,44.03,44.03,43.94,43.96,44851.0,43.1009,43.1009,43.0128,43.0324,44851.0
2024-07-08 11:35:00,43.95,43.95,43.85,43.86,28672.0,43.0226,43.0226,42.9247,42.9345,28672.0
2024-07-08 11:40:00,43.86,43.86,43.71,43.72,68421.0,42.9345,42.9345,42.7877,42.7974,68421.0
2024-07-08 11:45:00,43.73,43.73,43.54,43.55,75401.0,42.8072,42.8072,42.6212,42.631,75401.0
2024-07-08 11:50:00,43.58,43.67,43.56,43.66,64921.0,42.6604,42.7485,42.6408,42.7387,64921.0
2024-07-08 11:55:00,43.67,43.69,43.64,43.69,22964.0,42.7485,42.7681,42.7191,42.7681,22964.0
2024-07-08 12:00:00,43.69,43.74,43.64,43.66,60853.0,42.7681,42.817,42.7191,42.7387,60853.0
2024-07-08 12:05:00,43.66,43.74,43.62,43.72,23595.0,42.7387,42.817,42.6996,42.7974,23595.0
2024-07-08 12:10:00,43.72,43.8,43.72,43.8,39809.0,42.7974,42.8758,42.7974,42.8758,39809.0
2024-07-08 12:15:00,43.79,43.8,43.71,43.76,43000.0,42.866,42.8758,42.7877,42.8366,43000.0
2024-07-08 12:20:00,43.76,43.81,43.75,43.8,40142.0,42.8366,42.8855,42.8268,42.8758,40142.0
2024-07-08 12:25:00,43.79,43.87,43.77,43.87,27519.0,42.866,42.9443,42.8464,42.9443,27519.0
2024-07-08 12:30:00,43.87,43.94,43.85,43.93,48992.0,42.9443,43.0128,42.9247,43.003,48992.0
2024-07-08 12:35:00,43.94,43.95,43.88,43.9,35274.0,43.0128,43.0226,42.9541,42.9736,35274.0
2024-07-08 12:40:00,43.9,43.94,43.89,43.91,28868.0,42.9736,43.0128,42.9639,42.9834,28868.0
2024-07-08 12:45:00,43.92,44.04,43.91,44.03,26422.0,42.9932,43.1107,42.9834,43.1009,26422.0
2024-07-08 12:50:00,44.02,44.05,44.0,44.02,21886.0,43.0911,43.1205,43.0715,43.0911,21886.0
2024-07-08 12:55:00,44.02,44.03,43.96,44.0,23206.0,43.0911,43.1009,43.0324,43.0715,23206.0
2024-07-08 13:00:00,44.0,44.03,43.99,43.99,19311.0,43.0715,43.1009,43.0618,43.0618,19311.0
2024-07-08 13:05:00,43.98,44.01,43.94,43.95,17572.0,43.052,43.0813,43.0128,43.0226,17572.0
2024-07-08 13:10:00,43.95,43.97,43.93,43.97,15988.0,43.0226,43.0422,43.003,43.0422,15988.0
2024-07-08 13:15:00,43.97,44.0,43.94,43.96,20761.0,43.0422,43.0715,43.0128,43.0324,20761.0
2024-07-08 13:20:00,43.96,43.97,43.92,43.94,20531.0,43.0324,43.0422,42.9932,43.0128,20531.0
2024-07-08 13:25:00,43.94,44.0,43.93,43.95,26511.0,43.0128,43.0715,43.003,43.0226,26511.0
2024-07-08 13:30:00,43.95,44.0,43.92,43.99,28704.0,43.0226,43.0715,42.9932,43.0618,28704.0
2024-07-08 13:35:00,43.99,44.08,43.99,44.08,38354.0,43.0618,43.1499,43.0618,43.1499,38354.0
2024-07-08 13:40:00,44.08,44.09,44.06,44.07,16862.0,43.1499,43.1596,43.1303,43.1401,16862.0
2024-07-08 13:45:00,44.06,44.07,44.03,44.04,18667.0,43.1303,43.1401,43.1009,43.1107,18667.0
2024-07-08 13:50:00,44.04,44.08,44.01,44.05,24476.0,43.1107,43.1499,43.0813,43.1205,24476.0
2024-07-08 13:55:00,44.05,44.1,44.04,44.09,16537.0,43.1205,43.1694,43.1107,43.1596,16537.0
2024-07-08 14:00:00,44.09,44.1,44.08,44.09,20483.0,43.1596,43.1694,43.1499,43.1596,20483.0
2024-07-08 14:05:00,44.1,44.1,44.08,44.09,28033.0,43.1694,43.1694,43.1499,43.1596,28033.0
2024-07-08 14:10:00,44.09,44.11,44.06,44.09,29468.0,43.1596,43.1792,43.1303,43.1596,29468.0
2024-07-08 14:15:00,44.09,44.09,43.94,43.95,71585.0,43.1596,43.1596,43.0128,43.0226,71585.0
2024-07-08 14:20:00,43.94,44.04,43.9,43.96,51323.0,43.0128,43.1107,42.9736,43.0324,51323.0
2024-07-08 14:25:00,43.94,43.97,43.91,43.95,31999.0,43.0128,43.0422,42.9834,43.0226,31999.0
2024-07-08 14:30:00,43.94,43.98,43.92,43.98,41132.0,43.0128,43.052,42.9932,43.052,41132.0
2024-07-08 14:35:00,43.98,44.02,43.94,43.94,65352.0,43.052,43.0911,43.0128,43.0128,65352.0
2024-07-08 14:40:00,43.95,43.96,43.85,43.86,44741.0,43.0226,43.0324,42.9247,42.9345,44741.0
2024-07-08 14:45:00,43.85,43.87,43.83,43.84,36202.0,42.9247,42.9443,42.9051,42.9149,36202.0
2024-07-08 14:50:00,43.85,43.9,43.79,43.83,50712.0,42.9247,42.9736,42.866,42.9051,50712.0
2024-07-08 14:55:00,43.83,43.89,43.83,43.89,25989.0,42.9051,42.9639,42.9051,42.9639,25989.0
2024-07-08 15:00:00,43.89,43.96,43.88,43.95,46444.0,42.9639,43.0324,42.9541,43.0226,46444.0
2024-07-08 15:05:00,43.95,44.0,43.94,44.0,35876.0,43.0226,43.0715,43.0128,43.0715,35876.0
2024-07-08 15:10:00,43.99,44.04,43.95,43.98,55286.0,43.0618,43.1107,43.0226,43.052,55286.0
2024-07-08 15:15:00,43.98,44.0,43.97,44.0,76878.0,43.052,43.0715,43.0422,43.0715,76878.0
2024-07-08 15:20:00,43.99,44.03,43.96,43.97,65550.0,43.0618,43.1009,43.0324,43.0422,65550.0
2024-07-08 15:25:00,43.97,43.99,43.91,43.95,108639.0,43.0422,43.0618,42.9834,43.0226,108639.0
2024-07-08 15:30:00,43.95,44.06,43.95,43.98,82915.0,43.0226,43.1303,43.0226,43.052,82915.0
2024-07-08 15:35:00,43.99,44.04,43.97,44.02,53618.0,43.0618,43.1107,43.0422,43.0911,53618.0
2024-07-08 15:40:00,44.02,44.11,44.01,44.08,62327.0,43.0911,43.1792,43.0813,43.1499,62327.0
2024-07-08 15:45:00,44.08,44.09,44.03,44.07,84187.0,43.1499,43.1596,43.1009,43.1401,84187.0
2024-07-08 15:50:00,44.07,44.14,44.06,44.1,133851.0,43.1401,43.2086,43.1303,43.1694,133851.0
2024-07-08 15:55:00,44.1,44.15,44.1,44.13,333742.0,43.1694,43.2184,43.1694,43.1988,333742.0
2024-07-09 09:30:00,44.13,44.25,43.96,44.14,201392.0,43.1988,43.3163,43.0324,43.2086,201392.0
2024-07-09 09:35:00,44.12,44.33,44.1,44.17,119927.0,43.189,43.3946,43.1694,43.238,119927.0
2024-07-09 09:40:00,44.18,44.25,44.14,44.19,106666.0,43.2477,43.3163,43.2086,43.2575,106666.0
2024-07-09 09:45:00,44.19,44.28,44.16,44.25,85087.0,43.2575,43.3456,43.2282,43.3163,85087.0
2024-07-09 09:50:00,44.25,44.26,44.16,44.22,35828.0,43.3163,43.3261,43.2282,43.2869,35828.0
2024-07-09 09:55:00,44.22,44.22,44.14,44.18,44113.0,43.2869,43.2869,43.2086,43.2477,44113.0
2024-07-09 10:00:00,44.19,44.28,44.08,44.08,62267.0,43.2575,43.3456,43.1499,43.1499,62267.0
2024-07-09 10:05:00,44.07,44.07,43.93,43.95,44650.0,43.1401,43.1401,43.003,43.0226,44650.0
2024-07-09 10:10:00,43.94,43.96,43.88,43.94,37811.0,43.0128,43.0324,42.9541,43.0128,37811.0
2024-07-09 10:15:00,43.94,43.97,43.91,43.93,45135.0,43.0128,43.0422,42.9834,43.003,45135.0
2024-07-09 10:20:00,43.92,43.98,43.91,43.96,23870.0,42.9932,43.052,42.9834,43.0324,23870.0
2024-07-09 10:25:00,43.97,44.09,43.97,44.08,25252.0,43.0422,43.1596,43.0422,43.1499,25252.0
2024-07-09 10:30:00,44.08,44.12,44.01,44.12,37552.0,43.1499,43.189,43.0813,43.189,37552.0
2024-07-09 10:35:00,44.12,44.13,44.04,44.08,52090.0,43.189,43.1988,43.1107,43.1499,52090.0
2024-07-09 10:40:00,44.08,44.09,44.02,44.02,28057.0,43.1499,43.1596,43.0911,43.0911,28057.0
2024-07-09 10:45:00,44.02,44.02,43.93,43.93,25759.0,43.0911,43.0911,43.003,43.003,25759.0
2024-07-09 10:50:00,43.93,43.93,43.84,43.91,57861.0,43.003,43.003,42.9149,42.9834,57861.0
2024-07-09 10:55:00,43.93,43.93,43.8,43.84,56856.0,43.003,43.003,42.8758,42.9149,56856.0
2024-07-09 11:00:00,43.84,43.92,43.81,43.9,83315.0,42.9149,42.9932,42.8855,42.9736,83315.0
2024-07-09 11:05:00,43.91,43.94,43.83,43.94,42590.0,42.9834,43.0128,42.9051,43.0128,42590.0
2024-07-09 11:10:00,43.93,43.93,43.8,43.82,40099.0,43.003,43.003,42.8758,42.8953,40099.0
2024-07-09 11:15:00,43.82,43.84,43.81,43.83,19129.0,42.8953,42.9149,42.8855,42.9051,19129.0
2024-07-09 11:20:00,43.82,43.92,43.78,43.91,37219.0,42.8953,42.9932,42.8562,42.9834,37219.0
2024-07-09 11:25:00,43.91,43.92,43.87,43.91,28998.0,42.9834,42.9932,42.9443,42.9834,28998.0
2024-07-09 11:30:00,43.92,43.95,43.89,43.93,28044.0,42.9932,43.0226,42.9639,43.003,28044.0
2024-07-09 11:35:00,43.92,43.96,43.87,43.91,59433.0,42.9932,43.0324,42.9443,42.9834,59433.0
2024-07-09 11:40:00,43.91,43.94,43.87,43.93,21184.0,42.9834,43.0128,42.9443,43.003,21184.0
2024-07-09 11:45:00,43.93,43.97,43.93,43.95,22671.0,43.003,43.0422,43.003,43.0226,22671.0
2024-07-09 11:50:00,43.95,43.95,43.91,43.94,21689.0,43.0226,43.0226,42.9834,43.0128,21689.0
2024-07-09 11:55:00,43.94,43.95,43.93,43.95,27682.0,43.0128,43.0226,43.003,43.0226,27682.0
2024-07-09 12:00:00,43.95,43.96,43.91,43.94,48585.0,43.0226,43.0324,42.9834,43.0128,48585.0
2024-07-09 12:05:00,43.93,43.94,43.91,43.93,15826.0,43.003,43.0128,42.9834,43.003,15826.0
2024-07-09 12:10:00,43.93,43.95,43.91,43.91,32334.0,43.003,43.0226,42.9834,42.9834,32334.0
2024-07-09 12:15:00,43.92,43.93,43.88,43.89,20814.0,42.9932,43.003,42.9541,42.9639,20814.0
2024-07-09 12:20:00,43.89,43.9,43.87,43.88,12962.0,42.9639,42.9736,42.9443,42.9541,12962.0
2024-07-09 12:25:00,43.88,43.93,43.87,43.93,48075.0,42.9541,43.003,42.9443,43.003,48075.0
2024-07-09 12:30:00,43.93,43.93,43.86,43.87,11868.0,43.003,43.003,42.9345,42.9443,11868.0
2024-07-09 12:35:00,43.87,43.88,43.84,43.84,19544.0,42.9443,42.9541,42.9149,42.9149,19544.0
2024-07-09 12:40:00,43.85,43.87,43.84,43.87,13766.0,42.9247,42.9443,42.9149,42.9443,13766.0
2024-07-09 12:45:00,43.86,43.92,43.85,43.91,29847.0,42.9345,42.9932,42.9247,42.9834,29847.0
2024-07-09 12:50:00,43.91,43.92,43.87,43.91,8353.0,42.9834,42.9932,42.9443,42.9834,8353.0
2024-07-09 12:55:00,43.91,43.95,43.91,43.95,14236.0,42.9834,43.0226,42.9834,43.0226,14236.0
2024-07-09 13:00:00,43.95,44.05,43.94,44.03,31428.0,43.0226,43.1205,43.0128,43.1009,31428.0
2024-07-09 13:05:00,44.03,44.03,44.0,44.02,8590.0,43.1009,43.1009,43.0715,43.0911,8590.0
2024-07-09 13:10:00,44.02,44.03,44.0,44.01,15948.0,43.0911,43.1009,43.0715,43.0813,15948.0
2024-07-09 13:15:00,44.01,44.02,43.95,43.96,32795.0,43.0813,43.0911,43.0226,43.0324,32795.0
2024-07-09 13:20:00,43.97,43.97,43.93,43.93,26414.0,43.0422,43.0422,43.003,43.003,26414.0
2024-07-09 13:25:00,43.92,44.03,43.91,44.02,23713.0,42.9932,43.1009,42.9834,43.0911,23713.0
2024-07-09 13:30:00,44.02,44.05,44.01,44.05,26479.0,43.0911,43.1205,43.0813,43.1205,26479.0
2024-07-09 13:35:00,44.05,44.05,43.98,44.01,23488.0,43.1205,43.1205,43.052,43.0813,23488.0
2024-07-09 13:40:00,44.02,44.02,44.0,44.01,10625.0,43.0911,43.0911,43.0715,43.0813,10625.0
2024-07-09 13:45:00,44.01,44.03,44.0,44.03,13564.0,43.0813,43.1009,43.0715,43.1009,13564.0
2024-07-09 13:50:00,44.03,44.03,43.98,43.98,14788.0,43.1009,43.1009,43.052,43.052,14788.0
2024-07-09 13:55:00,43.98,44.0,43.96,43.97,23554.0,43.052,43.0715,43.0324,43.0422,23554.0
2024-07-09 14:00:00,43.97,43.99,43.94,43.98,16607.0,43.0422,43.0618,43.0128,43.052,16607.0
2024-07-09 14:05:00,43.98,44.0,43.97,43.99,20852.0,43.052,43.0715,43.0422,43.0618,20852.0
2024-07-09 14:10:00,44.0,44.01,43.98,43.98,13733.0,43.0715,43.0813,43.052,43.052,13733.0
2024-07-09 14:15:00,43.98,43.99,43.97,43.98,11420.0,43.052,43.0618,43.0422,43.052,11420.0
2024-07-09 14:20:00,43.98,44.0,43.98,44.0,5180.0,43.052,43.0715,43.052,43.0715,5180.0
2024-07-09 14:25:00,44.0,44.0,43.97,43.97,10519.0,43.0715,43.0715,43.0422,43.0422,10519.0
2024-07-09 14:30:00,43.98,44.01,43.95,44.0,30903.0,43.052,43.0813,43.0226,43.0715,30903.0
2024-07-09 14:35:00,44.0,44.0,43.97,43.98,12391.0,43.0715,43.0715,43.0422,43.052,12391.0
2024-07-09 14:40:00,43.98,44.01,43.97,44.0,19255.0,43.052,43.0813,43.0422,43.0715,19255.0
2024-07-09 14:45:00,44.0,44.04,44.0,44.02,32230.0,43.0715,43.1107,43.0715,43.0911,32230.0
2024-07-09 14:50:00,44.03,44.04,43.98,43.99,23386.0,43.1009,43.1107,43.052,43.0618,23386.0
2024-07-09 14:55:00,43.98,43.99,43.96,43.96,19766.0,43.052,43.0618,43.0324,43.0324,19766.0
2024-07-09 15:00:00,43.96,43.97,43.91,43.91,19905.0,43.0324,43.0422,42.9834,42.9834,19905.0
2024-07-09 15:05:00,43.91,43.95,43.89,43.95,28120.0,42.9834,43.0226,42.9639,43.0226,28120.0
2024-07-09 15:10:00,43.95,43.95,43.88,43.91,21834.0,43.0226,43.0226,42.9541,42.9834,21834.0
2024-07-09 15:15:00,43.91,43.91,43.86,43.87,22359.0,42.9834,42.9834,42.9345,42.9443,22359.0
2024-07-09 15:20:00,43.86,43.88,43.83,43.86,36482.0,42.9345,42.9541,42.9051,42.9345,36482.0
2024-07-09 15:25:00,43.86,43.86,43.82,43.82,33792.0,42.9345,42.9345,42.8953,42.8953,33792.0
2024-07-09 15:30:00,43.83,43.84,43.78,43.83,62264.0,42.9051,42.9149,42.8562,42.9051,62264.0
2024-07-09 15:35:00,43.83,43.89,43.82,43.88,43000.0,42.9051,42.9639,42.8953,42.9541,43000.0
2024-07-09 15:40:00,43.88,43.89,43.86,43.86,41869.0,42.9541,42.9639,42.9345,42.9345,41869.0
2024-07-09 15:45:00,43.87,43.92,43.86,43.91,72844.0,42.9443,42.9932,42.9345,42.9834,72844.0
2024-07-09 15:50:00,43.91,43.97,43.88,43.89,85910.0,42.9834,43.0422,42.9541,42.9639,85910.0
2024-07-09 15:55:00,43.89,43.95,43.87,43.89,290494.0,42.9639,43.0226,42.9443,42.9639,290494.0
2024-07-10 09:30:00,44.88,45.2,44.77,45.17,385504.0,43.933,44.2462,43.8253,44.2169,385504.0
2024-07-10 09:35:00,45.16,45.46,45.04,45.2,130636.0,44.2071,44.5007,44.0896,44.2462,130636.0
2024-07-10 09:40:00,45.18,45.3,45.1,45.11,135790.0,44.2266,44.3441,44.1483,44.1581,135790.0
2024-07-10 09:45:00,45.12,45.19,44.98,45.03,111726.0,44.1679,44.2364,44.0309,44.0798,111726.0
2024-07-10 09:50:00,45.04,45.35,45.03,45.35,113537.0,44.0896,44.3931,44.0798,44.3931,113537.0
2024-07-10 09:55:00,45.34,45.46,45.22,45.25,157996.0,44.3833,44.5007,44.2658,44.2952,157996.0
2024-07-10 10:00:00,45.26,45.46,45.2,45.33,82864.0,44.305,44.5007,44.2462,44.3735,82864.0
2024-07-10 10:05:00,45.32,45.38,45.25,45.29,59058.0,44.3637,44.4224,44.2952,44.3343,59058.0
2024-07-10 10:10:00,45.3,45.3,45.11,45.13,39928.0,44.3441,44.3441,44.1581,44.1777,39928.0
2024-07-10 10:15:00,45.12,45.23,45.12,45.16,57116.0,44.1679,44.2756,44.1679,44.2071,57116.0
2024-07-10 10:20:00,45.17,45.22,45.12,45.21,37819.0,44.2169,44.2658,44.1679,44.256,37819.0
2024-07-10 10:25:00,45.22,45.22,45.13,45.21,37402.0,44.2658,44.2658,44.1777,44.256,37402.0
2024-07-10 10:30:00,45.21,45.44,45.19,45.43,86789.0,44.256,44.4812,44.2364,44.4714,86789.0
2024-07-10 10:35:00,45.44,45.44,45.32,45.39,77557.0,44.4812,44.4812,44.3637,44.4322,77557.0
2024-07-10 10:40:00,45.4,45.41,45.31,45.37,58167.0,44.442,44.4518,44.3539,44.4126,58167.0
2024-07-10 10:45:00,45.37,45.43,45.35,45.43,82724.0,44.4126,44.4714,44.3931,44.4714,82724.0
2024-07-10 10:50:00,45.43,45.47,45.36,45.39,63095.0,44.4714,44.5105,44.4028,44.4322,63095.0
2024-07-10 10:55:00,45.4,45.44,45.16,45.16,52168.0,44.442,44.4812,44.2071,44.2071,52168.0
2024-07-10 11:00:00,45.13,45.29,45.12,45.17,72864.0,44.1777,44.3343,44.1679,44.2169,72864.0
2024-07-10 11:05:00,45.18,45.24,45.17,45.23,22525.0,44.2266,44.2854,44.2169,44.2756,22525.0
2024-07-10 11:10:00,45.23,45.4,45.22,45.4,81551.0,44.2756,44.442,44.2658,44.442,81551.0
2024-07-10 11:15:00,45.39,45.47,45.31,45.46,86185.0,44.4322,44.5105,44.3539,44.5007,86185.0
2024-07-10 11:20:00,45.46,45.63,45.45,45.6,97661.0,44.5007,44.6671,44.4909,44.6378,97661.0
2024-07-10 11:25:00,45.59,45.6,45.48,45.56,77732.0,44.628,44.6378,44.5203,44.5986,77732.0
2024-07-10 11:30:00,45.57,45.67,45.56,45.64,69637.0,44.6084,44.7063,44.5986,44.6769,69637.0
2024-07-10 11:35:00,45.64,45.64,45.58,45.63,79930.0,44.6769,44.6769,44.6182,44.6671,79930.0
2024-07-10 11:40:00,45.64,45.66,45.6,45.61,50726.0,44.6769,44.6965,44.6378,44.6476,50726.0
2024-07-10 11:45:00,45.62,45.66,45.61,45.63,29468.0,44.6574,44.6965,44.6476,44.6671,29468.0
2024-07-10 11:50:00,45.63,45.71,45.6,45.61,64493.0,44.6671,44.7455,44.6378,44.6476,64493.0
2024-07-10 11:55:00,45.61,45.67,45.6,45.65,31782.0,44.6476,44.7063,44.6378,44.6867,31782.0
2024-07-10 12:00:00,45.65,45.76,45.64,45.76,41796.0,44.6867,44.7944,44.6769,44.7944,41796.0
2024-07-10 12:05:00,45.76,45.82,45.73,45.73,86786.0,44.7944,44.8531,44.765,44.765,86786.0
2024-07-10 12:10:00,45.73,45.82,45.73,45.81,34656.0,44.765,44.8531,44.765,44.8433,34656.0
2024-07-10 12:15:00,45.82,45.82,45.77,45.82,93136.0,44.8531,44.8531,44.8042,44.8531,93136.0
2024-07-10 12:20:00,45.81,45.82,45.71,45.74,40729.0,44.8433,44.8531,44.7455,44.7748,40729.0
2024-07-10 12:25:00,45.75,45.75,45.66,45.71,30787.0,44.7846,44.7846,44.6965,44.7455,30787.0
2024-07-10 12:30:00,45.71,45.74,45.67,45.68,39598.0,44.7455,44.7748,44.7063,44.7161,39598.0
2024-07-10 12:35:00,45.69,45.72,45.67,45.67,37969.0,44.7259,44.7552,44.7063,44.7063,37969.0
2024-07-10 12:40:00,45.67,45.67,45.57,45.62,50536.0,44.7063,44.7063,44.6084,44.6574,50536.0
2024-07-10 12:45:00,45.63,45.63,45.58,45.62,46393.0,44.6671,44.6671,44.6182,44.6574,46393.0
2024-07-10 12:50:00,45.62,45.67,45.61,45.63,45471.0,44.6574,44.7063,44.6476,44.6671,45471.0
2024-07-10 12:55:00,45.64,45.66,45.58,45.59,69415.0,44.6769,44.6965,44.6182,44.628,69415.0
2024-07-10 13:00:00,45.59,45.64,45.56,45.58,50596.0,44.628,44.6769,44.5986,44.6182,50596.0
2024-07-10 13:05:00,45.58,45.66,45.57,45.57,44226.0,44.6182,44.6965,44.6084,44.6084,44226.0
2024-07-10 13:10:00,45.58,45.58,45.53,45.57,36768.0,44.6182,44.6182,44.5693,44.6084,36768.0
2024-07-10 13:15:00,45.56,45.61,45.54,45.58,21153.0,44.5986,44.6476,44.579,44.6182,21153.0
2024-07-10 13:20:00,45.58,45.58,45.42,45.44,114440.0,44.6182,44.6182,44.4616,44.4812,114440.0
2024-07-10 13:25:00,45.44,45.47,45.41,45.44,91288.0,44.4812,44.5105,44.4518,44.4812,91288.0
2024-07-10 13:30:00,45.45,45.51,45.44,45.5,62175.0,44.4909,44.5497,44.4812,44.5399,62175.0
2024-07-10 13:35:00,45.48,45.54,45.46,45.54,45494.0,44.5203,44.579,44.5007,44.579,45494.0
2024-07-10 13:40:00,45.53,45.56,45.48,45.55,41089.0,44.5693,44.5986,44.5203,44.5888,41089.0
2024-07-10 13:45:00,45.55,45.68,45.55,45.66,83595.0,44.5888,44.7161,44.5888,44.6965,83595.0
2024-07-10 13:50:00,45.65,45.7,45.64,45.69,27320.0,44.6867,44.7357,44.6769,44.7259,27320.0
2024-07-10 13:55:00,45.68,45.69,45.64,45.64,47625.0,44.7161,44.7259,44.6769,44.6769,47625.0
2024-07-10 14:00:00,45.65,45.72,45.55,45.55,44200.0,44.6867,44.7552,44.5888,44.5888,44200.0
2024-07-10 14:05:00,45.55,45.6,45.52,45.59,24424.0,44.5888,44.6378,44.5595,44.628,24424.0
2024-07-10 14:10:00,45.58,45.58,45.53,45.54,17583.0,44.6182,44.6182,44.5693,44.579,17583.0
2024-07-10 14:15:00,45.55,45.59,45.54,45.59,31091.0,44.5888,44.628,44.579,44.628,31091.0
2024-07-10 14:20:00,45.59,45.63,45.58,45.59,44296.0,44.628,44.6671,44.6182,44.628,44296.0
2024-07-10 14:25:00,45.59,45.6,45.55,45.59,23245.0,44.628,44.6378,44.5888,44.628,23245.0
2024-07-10 14:30:00,45.6,45.6,45.5,45.55,61998.0,44.6378,44.6378,44.5399,44.5888,61998.0
2024-07-10 14:35:00,45.55,45.55,45.52,45.54,32408.0,44.5888,44.5888,44.5595,44.579,32408.0
2024-07-10 14:40:00,45.53,45.56,45.45,45.47,102973.0,44.5693,44.5986,44.4909,44.5105,102973.0
2024-07-10 14:45:00,45.48,45.61,45.47,45.61,39190.0,44.5203,44.6476,44.5105,44.6476,39190.0
2024-07-10 14:50:00,45.62,45.65,45.6,45.62,29328.0,44.6574,44.6867,44.6378,44.6574,29328.0
2024-07-10 14:55:00,45.61,45.63,45.56,45.57,40140.0,44.6476,44.6671,44.5986,44.6084,40140.0
2024-07-10 15:00:00,45.56,45.56,45.48,45.48,33977.0,44.5986,44.5986,44.5203,44.5203,33977.0
2024-07-10 15:05:00,45.48,45.51,45.48,45.51,25279.0,44.5203,44.5497,44.5203,44.5497,25279.0
2024-07-10 15:10:00,45.51,45.55,45.49,45.54,28580.0,44.5497,44.5888,44.5301,44.579,28580.0
2024-07-10 15:15:00,45.54,45.55,45.52,45.55,31629.0,44.579,44.5888,44.5595,44.5888,31629.0
2024-07-10 15:20:00,45.55,45.56,45.45,45.46,60481.0,44.5888,44.5986,44.4909,44.5007,60481.0
2024-07-10 15:25:00,45.46,45.5,45.44,45.48,101377.0,44.5007,44.5399,44.4812,44.5203,101377.0
2024-07-10 15:30:00,45.48,45.51,45.42,45.44,97964.0,44.5203,44.5497,44.4616,44.4812,97964.0
2024-07-10 15:35:00,45.44,45.46,45.39,45.46,74761.0,44.4812,44.5007,44.4322,44.5007,74761.0
2024-07-10 15:40:00,45.46,45.49,45.43,45.47,82940.0,44.5007,44.5301,44.4714,44.5105,82940.0
2024-07-10 15:45:00,45.46,45.48,45.4,45.41,84099.0,44.5007,44.5203,44.442,44.4518,84099.0
2024-07-10 15:50:00,45.42,45.48,45.39,45.48,268553.0,44.4616,44.5203,44.4322,44.5203,268553.0
2024-07-10 15:55:00,45.48,45.5,45.45,45.46,447291.0,44.5203,44.5399,44.4909,44.5007,447291.0
2024-07-11 09:30:00,46.3,46.46,46.08,46.21,544804.0,45.323,45.4796,45.1076,45.2349,544804.0
2024-07-11 09:35:00,46.25,46.26,45.97,45.99,247074.0,45.2741,45.2839,45.0,45.0195,247074.0
2024-07-11 09:40:00,45.98,45.98,45.46,45.54,183223.0,45.0098,45.0098,44.5007,44.579,183223.0
2024-07-11 09:45:00,45.55,45.58,45.3,45.58,247240.0,44.5888,44.6182,44.3441,44.6182,247240.0
2024-07-11 09:50:00,45.6,45.69,45.53,45.61,114022.0,44.6378,44.7259,44.5693,44.6476,114022.0
2024-07-11 09:55:00,45.61,45.72,45.53,45.59,85025.0,44.6476,44.7552,44.5693,44.628,85025.0
2024-07-11 10:00:00,45.59,45.77,45.59,45.68,77770.0,44.628,44.8042,44.628,44.7161,77770.0
2024-07-11 10:05:00,45.68,45.87,45.67,45.87,98587.0,44.7161,44.9021,44.7063,44.9021,98587.0
2024-07-11 10:10:00,45.88,45.95,45.8,45.8,81689.0,44.9119,44.9804,44.8336,44.8336,81689.0
2024-07-11 10:15:00,45.8,45.87,45.74,45.86,142870.0,44.8336,44.9021,44.7748,44.8923,142870.0
2024-07-11 10:20:00,45.86,45.89,45.77,45.82,76865.0,44.8923,44.9217,44.8042,44.8531,76865.0
2024-07-11 10:25:00,45.83,45.96,45.83,45.89,77527.0,44.8629,44.9902,44.8629,44.9217,77527.0
2024-07-11 10:30:00,45.88,45.97,45.83,45.87,69117.0,44.9119,45.0,44.8629,44.9021,69117.0
2024-07-11 10:35:00,45.87,46.04,45.87,46.04,103360.0,44.9021,45.0685,44.9021,45.0685,103360.0
2024-07-11 10:40:00,46.04,46.11,45.94,46.08,168530.0,45.0685,45.137,44.9706,45.1076,168530.0
2024-07-11 10:45:00,46.09,46.29,46.07,46.15,403857.0,45.1174,45.3132,45.0979,45.1762,403857.0
2024-07-11 10:50:00,46.14,46.16,46.09,46.12,77238.0,45.1664,45.186,45.1174,45.1468,77238.0
2024-07-11 10:55:00,46.12,46.22,46.08,46.21,72289.0,45.1468,45.2447,45.1076,45.2349,72289.0
2024-07-11 11:00:00,46.21,46.25,46.02,46.11,83403.0,45.2349,45.2741,45.0489,45.137,83403.0
2024-07-11 11:05:00,46.12,46.21,46.08,46.19,84698.0,45.1468,45.2349,45.1076,45.2153,84698.0
2024-07-11 11:10:00,46.19,46.27,46.13,46.25,92695.0,45.2153,45.2936,45.1566,45.2741,92695.0
2024-07-11 11:15:00,46.24,46.24,46.16,46.23,54456.0,45.2643,45.2643,45.186,45.2545,54456.0
2024-07-11 11:20:00,46.23,46.26,46.21,46.25,25850.0,45.2545,45.2839,45.2349,45.2741,25850.0
2024-07-11 11:25:00,46.25,46.31,46.21,46.21,94829.0,45.2741,45.3328,45.2349,45.2349,94829.0
2024-07-11 11:30:00,46.21,46.37,46.2,46.32,84544.0,45.2349,45.3915,45.2251,45.3426,84544.0
2024-07-11 11:35:00,46.33,46.37,46.26,46.35,84963.0,45.3524,45.3915,45.2839,45.372,84963.0
2024-07-11 11:40:00,46.35,46.35,46.11,46.15,104720.0,45.372,45.372,45.137,45.1762,104720.0
2024-07-11 11:45:00,46.15,46.19,46.13,46.19,34467.0,45.1762,45.2153,45.1566,45.2153,34467.0
2024-07-11 11:50:00,46.19,46.23,46.12,46.16,47470.0,45.2153,45.2545,45.1468,45.186,47470.0
2024-07-11 11:55:00,46.16,46.22,46.16,46.19,37557.0,45.186,45.2447,45.186,45.2153,37557.0
2024-07-11 12:00:00,46.2,46.33,46.15,46.31,53423.0,45.2251,45.3524,45.1762,45.3328,53423.0
2024-07-11 12:05:00,46.3,46.35,46.25,46.34,23483.0,45.323,45.372,45.2741,45.3622,23483.0
2024-07-11 12:10:00,46.33,46.34,46.3,46.33,42934.0,45.3524,45.3622,45.323,45.3524,42934.0
2024-07-11 12:15:00,46.33,46.39,46.32,46.37,48993.0,45.3524,45.4111,45.3426,45.3915,48993.0
2024-07-11 12:20:00,46.37,46.37,46.27,46.29,39157.0,45.3915,45.3915,45.2936,45.3132,39157.0
2024-07-11 12:25:00,46.3,46.36,46.28,46.36,45702.0,45.323,45.3817,45.3034,45.3817,45702.0
2024-07-11 12:30:00,46.36,46.37,46.32,46.37,48815.0,45.3817,45.3915,45.3426,45.3915,48815.0
2024-07-11 12:35:00,46.37,46.39,46.3,46.39,43447.0,45.3915,45.4111,45.323,45.4111,43447.0
2024-07-11 12:40:00,46.39,46.54,46.38,46.53,69519.0,45.4111,45.5579,45.4013,45.5482,69519.0
2024-07-11 12:45:00,46.54,46.55,46.49,46.54,70652.0,45.5579,45.5677,45.509,45.5579,70652.0
2024-07-11 12:50:00,46.53,46.59,46.5,46.57,35716.0,45.5482,45.6069,45.5188,45.5873,35716.0
2024-07-11 12:55:00,46.56,46.64,46.55,46.58,85223.0,45.5775,45.6558,45.5677,45.5971,85223.0
2024-07-11 13:00:00,46.58,46.64,46.54,46.58,78146.0,45.5971,45.6558,45.5579,45.5971,78146.0
2024-07-11 13:05:00,46.58,46.61,46.51,46.61,44666.0,45.5971,45.6265,45.5286,45.6265,44666.0
2024-07-11 13:10:00,46.6,46.7,46.56,46.7,66603.0,45.6167,45.7146,45.5775,45.7146,66603.0
2024-07-11 13:15:00,46.7,46.77,46.68,46.77,86391.0,45.7146,45.7831,45.695,45.7831,86391.0
2024-07-11 13:20:00,46.77,46.9,46.76,46.89,66054.0,45.7831,45.9103,45.7733,45.9006,66054.0
2024-07-11 13:25:00,46.89,46.89,46.82,46.83,51733.0,45.9006,45.9006,45.832,45.8418,51733.0
2024-07-11 13:30:00,46.83,46.85,46.76,46.84,43642.0,45.8418,45.8614,45.7733,45.8516,43642.0
2024-07-11 13:35:00,46.84,46.87,46.8,46.85,67482.0,45.8516,45.881,45.8125,45.8614,67482.0
2024-07-11 13:40:00,46.84,46.91,46.81,46.91,93597.0,45.8516,45.9201,45.8222,45.9201,93597.0
2024-07-11 13:45:00,46.91,46.92,46.86,46.91,122354.0,45.9201,45.9299,45.8712,45.9201,122354.0
2024-07-11 13:50:00,46.91,46.93,46.8,46.82,74602.0,45.9201,45.9397,45.8125,45.832,74602.0
2024-07-11 13:55:00,46.82,46.9,46.82,46.89,57717.0,45.832,45.9103,45.832,45.9006,57717.0
2024-07-11 14:00:00,46.9,46.95,46.8,46.94,69600.0,45.9103,45.9593,45.8125,45.9495,69600.0
2024-07-11 14:05:00,46.95,46.96,46.88,46.91,55568.0,45.9593,45.9691,45.8908,45.9201,55568.0
2024-07-11 14:10:00,46.89,46.9,46.82,46.85,85118.0,45.9006,45.9103,45.832,45.8614,85118.0
2024-07-11 14:15:00,46.86,46.94,46.85,46.92,89111.0,45.8712,45.9495,45.8614,45.9299,89111.0
2024-07-11 14:20:00,46.93,46.97,46.89,46.94,125856.0,45.9397,45.9789,45.9006,45.9495,125856.0
2024-07-11 14:25:00,46.94,46.95,46.88,46.91,65985.0,45.9495,45.9593,45.8908,45.9201,65985.0
2024-07-11 14:30:00,46.91,46.94,46.9,46.91,40660.0,45.9201,45.9495,45.9103,45.9201,40660.0
2024-07-11 14:35:00,46.91,46.98,46.9,46.96,67245.0,45.9201,45.9887,45.9103,45.9691,67245.0
2024-07-11 14:40:00,46.96,47.01,46.95,46.98,92665.0,45.9691,46.018,45.9593,45.9887,92665.0
2024-07-11 14:45:00,46.98,47.01,46.96,46.96,52622.0,45.9887,46.018,45.9691,45.9691,52622.0
2024-07-11 14:50:00,46.97,47.01,46.89,47.0,80599.0,45.9789,46.018,45.9006,46.0082,80599.0
2024-07-11 14:55:00,47.01,47.07,47.0,47.05,179403.0,46.018,46.0768,46.0082,46.0572,179403.0
2024-07-11 15:00:00,47.05,47.11,47.05,47.09,97160.0,46.0572,46.1159,46.0572,46.0963,97160.0
2024-07-11 15:05:00,47.09,47.1,47.0,47.06,158105.0,46.0963,46.1061,46.0082,46.067,158105.0
2024-07-11 15:10:00,47.07,47.11,47.06,47.08,69195.0,46.0768,46.1159,46.067,46.0865,69195.0
2024-07-11 15:15:00,47.07,47.08,47.0,47.06,77799.0,46.0768,46.0865,46.0082,46.067,77799.0
2024-07-11 15:20:00,47.05,47.07,47.02,47.07,57367.0,46.0572,46.0768,46.0278,46.0768,57367.0
2024-07-11 15:25:00,47.07,47.1,47.03,47.05,76248.0,46.0768,46.1061,46.0376,46.0572,76248.0
2024-07-11 15:30:00,47.05,47.08,47.01,47.02,88324.0,46.0572,46.0865,46.018,46.0278,88324.0
2024-07-11 15:35:00,47.02,47.06,47.01,47.04,106285.0,46.0278,46.067,46.018,46.0474,106285.0
2024-07-11 15:40:00,47.04,47.13,47.03,47.11,197511.0,46.0474,46.1355,46.0376,46.1159,197511.0
2024-07-11 15:45:00,47.11,47.15,47.05,47.07,175756.0,46.1159,46.1551,46.0572,46.0768,175756.0
2024-07-11 15:50:00,47.07,47.16,47.06,47.11,364286.0,46.0768,46.1649,46.067,46.1159,364286.0
2024-07-11 15:55:00,47.11,47.21,47.09,47.17,752445.0,46.1159,46.2138,46.0963,46.1746,752445.0
2024-07-12 09:30:00,46.97,47.08,46.76,46.94,369870.0,45.9789,46.0865,45.7733,45.9495,369870.0
2024-07-12 09:35:00,46.94,47.03,46.89,46.99,49314.0,45.9495,46.0376,45.9006,45.9984,49314.0
2024-07-12 09:40:00,46.98,47.13,46.86,47.1,63956.0,45.9887,46.1355,45.8712,46.1061,63956.0
2024-07-12 09:45:00,47.1,47.23,46.97,47.04,107588.0,46.1061,46.2334,45.9789,46.0474,107588.0
2024-07-12 09:50:00,47.05,47.05,46.85,46.94,111638.0,46.0572,46.0572,45.8614,45.9495,111638.0
2024-07-12 09:55:00,46.94,46.99,46.9,46.9,60280.0,45.9495,45.9984,45.9103,45.9103,60280.0
2024-07-12 10:00:00,46.91,47.09,46.91,47.08,94648.0,45.9201,46.0963,45.9201,46.0865,94648.0
2024-07-12 10:05:00,47.08,47.28,47.07,47.18,59396.0,46.0865,46.2823,46.0768,46.1844,59396.0
2024-07-12 10:10:00,47.18,47.46,47.18,47.46,118628.0,46.1844,46.4585,46.1844,46.4585,118628.0
2024-07-12 10:15:00,47.45,47.6,47.4,47.58,102520.0,46.4487,46.5956,46.3998,46.576,102520.0
2024-07-12 10:20:00,47.59,47.6,47.48,47.55,90209.0,46.5858,46.5956,46.4781,46.5466,90209.0
2024-07-12 10:25:00,47.55,47.64,47.52,47.61,123727.0,46.5466,46.6347,46.5173,46.6054,123727.0
2024-07-12 10:30:00,47.61,47.66,47.54,47.58,153396.0,46.6054,46.6543,46.5368,46.576,153396.0
2024-07-12 10:35:00,47.58,47.6,47.51,47.58,71436.0,46.576,46.5956,46.5075,46.576,71436.0
2024-07-12 10:40:00,47.57,47.58,47.45,47.5,38709.0,46.5662,46.576,46.4487,46.4977,38709.0
2024-07-12 10:45:00,47.49,47.49,47.37,47.43,51958.0,46.4879,46.4879,46.3704,46.4292,51958.0
2024-07-12 10:50:00,47.44,47.5,47.43,47.45,43294.0,46.439,46.4977,46.4292,46.4487,43294.0
2024-07-12 10:55:00,47.44,47.48,47.42,47.45,49190.0,46.439,46.4781,46.4194,46.4487,49190.0
2024-07-12 11:00:00,47.45,47.59,47.42,47.59,51101.0,46.4487,46.5858,46.4194,46.5858,51101.0
2024-07-12 11:05:00,47.59,47.61,47.47,47.48,42231.0,46.5858,46.6054,46.4683,46.4781,42231.0
2024-07-12 11:10:00,47.48,47.53,47.43,47.46,37206.0,46.4781,46.5271,46.4292,46.4585,37206.0
2024-07-12 11:15:00,47.47,47.53,47.45,47.52,43616.0,46.4683,46.5271,46.4487,46.5173,43616.0
2024-07-12 11:20:00,47.52,47.55,47.39,47.39,37350.0,46.5173,46.5466,46.39,46.39,37350.0
2024-07-12 11:25:00,47.4,47.45,47.35,47.36,37020.0,46.3998,46.4487,46.3508,46.3606,37020.0
2024-07-12 11:30:00,47.36,47.43,47.35,47.38,61813.0,46.3606,46.4292,46.3508,46.3802,61813.0
2024-07-12 11:35:00,47.39,47.39,47.35,47.38,19174.0,46.39,46.39,46.3508,46.3802,19174.0
2024-07-12 11:40:00,47.38,47.47,47.34,47.45,96548.0,46.3802,46.4683,46.3411,46.4487,96548.0
2024-07-12 11:45:00,47.45,47.61,47.44,47.59,47396.0,46.4487,46.6054,46.439,46.5858,47396.0
2024-07-12 11:50:00,47.6,47.66,47.54,47.66,91006.0,46.5956,46.6543,46.5368,46.6543,91006.0
2024-07-12 11:55:00,47.66,47.68,47.58,47.59,72428.0,46.6543,46.6739,46.576,46.5858,72428.0
2024-07-12 12:00:00,47.59,47.66,47.59,47.65,29293.0,46.5858,46.6543,46.5858,46.6445,29293.0
2024-07-12 12:05:00,47.65,47.69,47.54,47.57,45534.0,46.6445,46.6837,46.5368,46.5662,45534.0
2024-07-12 12:10:00,47.57,47.65,47.57,47.63,22866.0,46.5662,46.6445,46.5662,46.6249,22866.0
2024-07-12 12:15:00,47.64,47.71,47.63,47.69,84249.0,46.6347,46.7033,46.6249,46.6837,84249.0
2024-07-12 12:20:00,47.69,47.8,47.66,47.79,53884.0,46.6837,46.7914,46.6543,46.7816,53884.0
2024-07-12 12:25:00,47.8,47.83,47.79,47.8,94046.0,46.7914,46.8207,46.7816,46.7914,94046.0
2024-07-12 12:30:00,47.79,47.8,47.75,47.78,28545.0,46.7816,46.7914,46.7424,46.7718,28545.0
2024-07-12 12:35:00,47.78,47.86,47.76,47.85,56386.0,46.7718,46.8501,46.7522,46.8403,56386.0
2024-07-12 12:40:00,47.85,47.95,47.84,47.92,74460.0,46.8403,46.9382,46.8305,46.9088,74460.0
2024-07-12 12:45:00,47.91,47.92,47.84,47.91,36940.0,46.899,46.9088,46.8305,46.899,36940.0
2024-07-12 12:50:00,47.91,47.94,47.9,47.94,24249.0,46.899,46.9284,46.8892,46.9284,24249.0
2024-07-12 12:55:00,47.94,47.98,47.91,47.93,48281.0,46.9284,46.9676,46.899,46.9186,48281.0
2024-07-12 13:00:00,47.93,47.93,47.82,47.84,37639.0,46.9186,46.9186,46.8109,46.8305,37639.0
2024-07-12 13:05:00,47.84,47.85,47.76,47.78,32280.0,46.8305,46.8403,46.7522,46.7718,32280.0
2024-07-12 13:10:00,47.78,47.92,47.76,47.88,25016.0,46.7718,46.9088,46.7522,46.8697,25016.0
2024-07-12 13:15:00,47.88,47.92,47.87,47.91,27204.0,46.8697,46.9088,46.8599,46.899,27204.0
2024-07-12 13:20:00,47.91,47.96,47.9,47.91,31088.0,46.899,46.948,46.8892,46.899,31088.0
2024-07-12 13:25:00,47.91,47.93,47.86,47.88,34389.0,46.899,46.9186,46.8501,46.8697,34389.0
2024-07-12 13:30:00,47.89,47.92,47.86,47.91,21841.0,46.8795,46.9088,46.8501,46.899,21841.0
2024-07-12 13:35:00,47.91,47.92,47.83,47.84,22970.0,46.899,46.9088,46.8207,46.8305,22970.0
2024-07-12 13:40:00,47.84,47.95,47.84,47.95,24591.0,46.8305,46.9382,46.8305,46.9382,24591.0
2024-07-12 13:45:00,47.94,47.96,47.93,47.95,25479.0,46.9284,46.948,46.9186,46.9382,25479.0
2024-07-12 13:50:00,47.96,47.96,47.85,47.89,65108.0,46.948,46.948,46.8403,46.8795,65108.0
2024-07-12 13:55:00,47.9,47.9,47.85,47.86,23701.0,46.8892,46.8892,46.8403,46.8501,23701.0
2024-07-12 14:00:00,47.86,47.9,47.85,47.89,34241.0,46.8501,46.8892,46.8403,46.8795,34241.0
2024-07-12 14:05:00,47.89,47.89,47.84,47.86,31612.0,46.8795,46.8795,46.8305,46.8501,31612.0
2024-07-12 14:10:00,47.86,47.89,47.84,47.88,31364.0,46.8501,46.8795,46.8305,46.8697,31364.0
2024-07-12 14:15:00,47.89,47.96,47.88,47.93,20100.0,46.8795,46.948,46.8697,46.9186,20100.0
2024-07-12 14:20:00,47.93,47.97,47.92,47.93,30009.0,46.9186,46.9578,46.9088,46.9186,30009.0
2024-07-12 14:25:00,47.93,47.93,47.9,47.91,25130.0,46.9186,46.9186,46.8892,46.899,25130.0
2024-07-12 14:30:00,47.91,47.91,47.85,47.91,41397.0,46.899,46.899,46.8403,46.899,41397.0
2024-07-12 14:35:00,47.91,47.96,47.91,47.95,28374.0,46.899,46.948,46.899,46.9382,28374.0
2024-07-12 14:40:00,47.95,47.96,47.93,47.96,32784.0,46.9382,46.948,46.9186,46.948,32784.0
2024-07-12 14:45:00,47.96,48.02,47.95,48.01,102212.0,46.948,47.0067,46.9382,46.9969,102212.0
2024-07-12 14:50:00,48.0,48.01,47.94,47.95,41434.0,46.9871,46.9969,46.9284,46.9382,41434.0
2024-07-12 14:55:00,47.95,47.99,47.94,47.99,26793.0,46.9382,46.9773,46.9284,46.9773,26793.0
2024-07-12 15:00:00,47.98,48.0,47.92,47.93,45113.0,46.9676,46.9871,46.9088,46.9186,45113.0
2024-07-12 15:05:00,47.94,47.94,47.9,47.91,26646.0,46.9284,46.9284,46.8892,46.899,26646.0
2024-07-12 15:10:00,47.91,47.96,47.9,47.96,54969.0,46.899,46.948,46.8892,46.948,54969.0
2024-07-12 15:15:00,47.95,47.97,47.91,47.91,45116.0,46.9382,46.9578,46.899,46.899,45116.0
2024-07-12 15:20:00,47.91,47.92,47.85,47.87,91655.0,46.899,46.9088,46.8403,46.8599,91655.0
2024-07-12 15:25:00,47.87,47.93,47.87,47.92,64371.0,46.8599,46.9186,46.8599,46.9088,64371.0
2024-07-12 15:30:00,47.91,47.92,47.85,47.89,91612.0,46.899,46.9088,46.8403,46.8795,91612.0
2024-07-12 15:35:00,47.89,47.9,47.87,47.88,65390.0,46.8795,46.8892,46.8599,46.8697,65390.0
2024-07-12 15:40:00,47.87,47.88,47.8,47.8,141497.0,46.8599,46.8697,46.7914,46.7914,141497.0
2024-07-12 15:45:00,47.81,47.85,47.72,47.73,78377.0,46.8011,46.8403,46.713,46.7228,78377.0
2024-07-12 15:50:00,47.73,47.74,47.61,47.62,144567.0,46.7228,46.7326,46.6054,46.6152,144567.0
2024-07-12 15:55:00,47.62,47.62,47.48,47.51,453586.0,46.6152,46.6152,46.4781,46.5075,453586.0
2024-07-15 09:30:00,47.13,47.36,47.06,47.11,325439.0,46.1355,46.3606,46.067,46.1159,325439.0
2024-07-15 09:35:00,47.12,47.49,47.12,47.38,102872.0,46.1257,46.4879,46.1257,46.3802,102872.0
2024-07-15 09:40:00,47.37,47.52,47.19,47.49,72803.0,46.3704,46.5173,46.1942,46.4879,72803.0
2024-07-15 09:45:00,47.5,47.52,47.35,47.44,89582.0,46.4977,46.5173,46.3508,46.439,89582.0
2024-07-15 09:50:00,47.43,47.54,47.41,47.52,40042.0,46.4292,46.5368,46.4096,46.5173,40042.0
2024-07-15 09:55:00,47.52,47.59,47.46,47.53,72315.0,46.5173,46.5858,46.4585,46.5271,72315.0
2024-07-15 10:00:00,47.53,47.57,47.44,47.46,49301.0,46.5271,46.5662,46.439,46.4585,49301.0
2024-07-15 10:05:00,47.46,47.59,47.46,47.59,33877.0,46.4585,46.5858,46.4585,46.5858,33877.0
2024-07-15 10:10:00,47.59,47.6,47.46,47.49,34732.0,46.5858,46.5956,46.4585,46.4879,34732.0
2024-07-15 10:15:00,47.51,47.61,47.5,47.61,35477.0,46.5075,46.6054,46.4977,46.6054,35477.0
2024-07-15 10:20:00,47.6,47.71,47.55,47.7,51399.0,46.5956,46.7033,46.5466,46.6935,51399.0
2024-07-15 10:25:00,47.7,47.72,47.65,47.69,32427.0,46.6935,46.713,46.6445,46.6837,32427.0
2024-07-15 10:30:00,47.68,47.76,47.65,47.66,44931.0,46.6739,46.7522,46.6445,46.6543,44931.0
2024-07-15 10:35:00,47.66,47.66,47.53,47.57,33414.0,46.6543,46.6543,46.5271,46.5662,33414.0
2024-07-15 10:40:00,47.58,47.61,47.53,47.53,30951.0,46.576,46.6054,46.5271,46.5271,30951.0
2024-07-15 10:45:00,47.54,47.66,47.53,47.66,23182.0,46.5368,46.6543,46.5271,46.6543,23182.0
2024-07-15 10:50:00,47.66,47.8,47.63,47.75,53174.0,46.6543,46.7914,46.6249,46.7424,53174.0
2024-07-15 10:55:00,47.75,47.9,47.74,47.9,64994.0,46.7424,46.8892,46.7326,46.8892,64994.0
2024-07-15 11:00:00,47.9,48.1,47.9,48.07,115103.0,46.8892,47.085,46.8892,47.0557,115103.0
2024-07-15 11:05:00,48.07,48.16,47.95,47.99,89094.0,47.0557,47.1438,46.9382,46.9773,89094.0
2024-07-15 11:10:00,47.97,47.98,47.85,47.85,79529.0,46.9578,46.9676,46.8403,46.8403,79529.0
2024-07-15 11:15:00,47.83,47.83,47.74,47.78,38708.0,46.8207,46.8207,46.7326,46.7718,38708.0
2024-07-15 11:20:00,47.79,47.84,47.73,47.73,31907.0,46.7816,46.8305,46.7228,46.7228,31907.0
2024-07-15 11:25:00,47.73,47.82,47.71,47.74,30998.0,46.7228,46.8109,46.7033,46.7326,30998.0
2024-07-15 11:30:00,47.73,47.73,47.64,47.71,48648.0,46.7228,46.7228,46.6347,46.7033,48648.0
2024-07-15 11:35:00,47.71,47.86,47.67,47.84,33329.0,46.7033,46.8501,46.6641,46.8305,33329.0
2024-07-15 11:40:00,47.84,47.89,47.77,47.78,23330.0,46.8305,46.8795,46.762,46.7718,23330.0
2024-07-15 11:45:00,47.78,47.82,47.71,47.72,34478.0,46.7718,46.8109,46.7033,46.713,34478.0
2024-07-15 11:50:00,47.71,47.77,47.71,47.73,38355.0,46.7033,46.762,46.7033,46.7228,38355.0
2024-07-15 11:55:00,47.74,47.76,47.67,47.72,26738.0,46.7326,46.7522,46.6641,46.713,26738.0
2024-07-15 12:00:00,47.71,47.77,47.7,47.75,13600.0,46.7033,46.762,46.6935,46.7424,13600.0
2024-07-15 12:05:00,47.74,47.85,47.71,47.83,19115.0,46.7326,46.8403,46.7033,46.8207,19115.0
2024-07-15 12:10:00,47.83,47.85,47.81,47.81,21096.0,46.8207,46.8403,46.8011,46.8011,21096.0
2024-07-15 12:15:00,47.8,47.82,47.74,47.75,25799.0,46.7914,46.8109,46.7326,46.7424,25799.0
2024-07-15 12:20:00,47.74,47.75,47.62,47.68,28998.0,46.7326,46.7424,46.6152,46.6739,28998.0
2024-07-15 12:25:00,47.69,47.72,47.66,47.68,34942.0,46.6837,46.713,46.6543,46.6739,34942.0
2024-07-15 12:30:00,47.68,47.81,47.67,47.78,21739.0,46.6739,46.8011,46.6641,46.7718,21739.0
2024-07-15 12:35:00,47.79,47.84,47.77,47.78,12688.0,46.7816,46.8305,46.762,46.7718,12688.0
2024-07-15 12:40:00,47.78,47.97,47.74,47.87,80049.0,46.7718,46.9578,46.7326,46.8599,80049.0
2024-07-15 12:45:00,47.86,47.86,47.76,47.76,33168.0,46.8501,46.8501,46.7522,46.7522,33168.0
2024-07-15 12:50:00,47.76,47.81,47.74,47.8,23119.0,46.7522,46.8011,46.7326,46.7914,23119.0
2024-07-15 12:55:00,47.8,47.82,47.75,47.76,19229.0,46.7914,46.8109,46.7424,46.7522,19229.0
2024-07-15 13:00:00,47.75,47.75,47.59,47.62,42242.0,46.7424,46.7424,46.5858,46.6152,42242.0
2024-07-15 13:05:00,47.61,47.72,47.61,47.72,19900.0,46.6054,46.713,46.6054,46.713,19900.0
2024-07-15 13:10:00,47.71,47.71,47.61,47.66,38177.0,46.7033,46.7033,46.6054,46.6543,38177.0
2024-07-15 13:15:00,47.66,47.69,47.65,47.68,19561.0,46.6543,46.6837,46.6445,46.6739,19561.0
2024-07-15 13:20:00,47.68,47.75,47.66,47.73,20061.0,46.6739,46.7424,46.6543,46.7228,20061.0
2024-07-15 13:25:00,47.73,47.75,47.65,47.65,24273.0,46.7228,46.7424,46.6445,46.6445,24273.0
2024-07-15 13:30:00,47.63,47.66,47.58,47.61,36405.0,46.6249,46.6543,46.576,46.6054,36405.0
2024-07-15 13:35:00,47.62,47.62,47.57,47.59,53878.0,46.6152,46.6152,46.5662,46.5858,53878.0
2024-07-15 13:40:00,47.6,47.63,47.58,47.63,23291.0,46.5956,46.6249,46.576,46.6249,23291.0
2024-07-15 13:45:00,47.63,47.64,47.6,47.64,28619.0,46.6249,46.6347,46.5956,46.6347,28619.0
2024-07-15 13:50:00,47.65,47.72,47.64,47.72,16775.0,46.6445,46.713,46.6347,46.713,16775.0
2024-07-15 13:55:00,47.72,47.79,47.67,47.73,41015.0,46.713,46.7816,46.6641,46.7228,41015.0
2024-07-15 14:00:00,47.73,47.74,47.66,47.69,19453.0,46.7228,46.7326,46.6543,46.6837,19453.0
2024-07-15 14:05:00,47.69,47.75,47.69,47.72,23785.0,46.6837,46.7424,46.6837,46.713,23785.0
2024-07-15 14:10:00,47.73,47.75,47.7,47.74,35623.0,46.7228,46.7424,46.6935,46.7326,35623.0
2024-07-15 14:15:00,47.74,47.79,47.73,47.79,27173.0,46.7326,46.7816,46.7228,46.7816,27173.0
2024-07-15 14:20:00,47.79,47.79,47.74,47.75,25982.0,46.7816,46.7816,46.7326,46.7424,25982.0
2024-07-15 14:25:00,47.75,47.76,47.7,47.75,26534.0,46.7424,46.7522,46.6935,46.7424,26534.0
2024-07-15 14:30:00,47.75,47.77,47.73,47.73,22198.0,46.7424,46.762,46.7228,46.7228,22198.0
2024-07-15 14:35:00,47.74,47.79,47.74,47.78,26223.0,46.7326,46.7816,46.7326,46.7718,26223.0
2024-07-15 14:40:00,47.77,47.8,47.77,47.78,26669.0,46.762,46.7914,46.762,46.7718,26669.0
2024-07-15 14:45:00,47.79,47.82,47.77,47.79,25295.0,46.7816,46.8109,46.762,46.7816,25295.0
2024-07-15 14:50:00,47.8,47.83,47.79,47.8,26571.0,46.7914,46.8207,46.7816,46.7914,26571.0
2024-07-15 14:55:00,47.8,47.81,47.72,47.75,51829.0,46.7914,46.8011,46.713,46.7424,51829.0
2024-07-15 15:00:00,47.74,47.75,47.7,47.73,46439.0,46.7326,46.7424,46.6935,46.7228,46439.0
2024-07-15 15:05:00,47.73,47.74,47.67,47.71,43313.0,46.7228,46.7326,46.6641,46.7033,43313.0
2024-07-15 15:10:00,47.71,47.76,47.66,47.75,36047.0,46.7033,46.7522,46.6543,46.7424,36047.0
2024-07-15 15:15:00,47.74,47.77,47.74,47.76,43609.0,46.7326,46.762,46.7326,46.7522,43609.0
2024-07-15 15:20:00,47.76,47.77,47.68,47.69,49946.0,46.7522,46.762,46.6739,46.6837,49946.0
2024-07-15 15:25:00,47.68,47.72,47.67,47.68,41317.0,46.6739,46.713,46.6641,46.6739,41317.0
2024-07-15 15:30:00,47.67,47.68,47.61,47.66,38499.0,46.6641,46.6739,46.6054,46.6543,38499.0
2024-07-15 15:35:00,47.66,47.67,47.59,47.6,70061.0,46.6543,46.6641,46.5858,46.5956,70061.0
2024-07-15 15:40:00,47.59,47.64,47.59,47.59,73761.0,46.5858,46.6347,46.5858,46.5858,73761.0
2024-07-15 15:45:00,47.59,47.6,47.42,47.43,139870.0,46.5858,46.5956,46.4194,46.4292,139870.0
2024-07-15 15:50:00,47.43,47.47,47.37,47.4,146426.0,46.4292,46.4683,46.3704,46.3998,146426.0
2024-07-15 15:55:00,47.41,47.41,47.31,47.36,420291.0,46.4096,46.4096,46.3117,46.3606,420291.0
2024-07-16 09:30:00,47.56,47.81,47.48,47.53,190843.0,46.5564,46.8011,46.4781,46.5271,190843.0
2024-07-16 09:35:00,47.54,47.72,47.38,47.67,90695.0,46.5368,46.713,46.3802,46.6641,90695.0
2024-07-16 09:40:00,47.67,47.9,47.6,47.85,59866.0,46.6641,46.8892,46.5956,46.8403,59866.0
2024-07-16 09:45:00,47.86,47.94,47.79,47.8,65350.0,46.8501,46.9284,46.7816,46.7914,65350.0
2024-07-16 09:50:00,47.79,47.9,47.66,47.71,59209.0,46.7816,46.8892,46.6543,46.7033,59209.0
2024-07-16 09:55:00,47.69,47.77,47.68,47.76,35874.0,46.6837,46.762,46.6739,46.7522,35874.0
2024-07-16 10:00:00,47.76,47.89,47.75,47.89,42138.0,46.7522,46.8795,46.7424,46.8795,42138.0
2024-07-16 10:05:00,47.89,47.92,47.65,47.65,52137.0,46.8795,46.9088,46.6445,46.6445,52137.0
2024-07-16 10:10:00,47.66,47.74,47.58,47.74,38130.0,46.6543,46.7326,46.576,46.7326,38130.0
2024-07-16 10:15:00,47.74,47.87,47.73,47.82,51698.0,46.7326,46.8599,46.7228,46.8109,51698.0
2024-07-16 10:20:00,47.82,47.98,47.78,47.98,241429.0,46.8109,46.9676,46.7718,46.9676,241429.0
2024-07-16 10:25:00,47.98,48.01,47.9,47.97,44421.0,46.9676,46.9969,46.8892,46.9578,44421.0
2024-07-16 10:30:00,47.97,48.1,47.94,48.07,84707.0,46.9578,47.085,46.9284,47.0557,84707.0
2024-07-16 10:35:00,48.07,48.23,48.06,48.14,105883.0,47.0557,47.2123,47.0459,47.1242,105883.0
2024-07-16 10:40:00,48.14,48.14,48.01,48.02,52864.0,47.1242,47.1242,46.9969,47.0067,52864.0
2024-07-16 10:45:00,48.02,48.06,47.96,48.03,46028.0,47.0067,47.0459,46.948,47.0165,46028.0
2024-07-16 10:50:00,48.03,48.12,47.96,48.09,62867.0,47.0165,47.1046,46.948,47.0752,62867.0
2024-07-16 10:55:00,48.09,48.21,48.09,48.18,118112.0,47.0752,47.1927,47.0752,47.1633,118112.0
2024-07-16 11:00:00,48.19,48.33,48.09,48.33,68951.0,47.1731,47.3102,47.0752,47.3102,68951.0
2024-07-16 11:05:00,48.33,48.49,48.31,48.32,133644.0,47.3102,47.4668,47.2906,47.3004,133644.0
2024-07-16 11:10:00,48.33,48.34,48.27,48.31,69001.0,47.3102,47.32,47.2514,47.2906,69001.0
2024-07-16 11:15:00,48.31,48.4,48.29,48.36,40450.0,47.2906,47.3787,47.271,47.3395,40450.0
2024-07-16 11:20:00,48.36,48.37,48.3,48.36,43000.0,47.3395,47.3493,47.2808,47.3395,43000.0
2024-07-16 11:25:00,48.36,48.45,48.34,48.43,53176.0,47.3395,47.4276,47.32,47.4081,53176.0
2024-07-16 11:30:00,48.44,48.47,48.4,48.41,44469.0,47.4178,47.4472,47.3787,47.3885,44469.0
2024-07-16 11:35:00,48.42,48.46,48.4,48.43,56615.0,47.3983,47.4374,47.3787,47.4081,56615.0
2024-07-16 11:40:00,48.42,48.47,48.38,48.47,42458.0,47.3983,47.4472,47.3591,47.4472,42458.0
2024-07-16 11:45:00,48.48,48.51,48.44,48.46,55936.0,47.457,47.4864,47.4178,47.4374,55936.0
2024-07-16 11:50:00,48.45,48.47,48.39,48.45,31873.0,47.4276,47.4472,47.3689,47.4276,31873.0
2024-07-16 11:55:00,48.45,48.54,48.43,48.48,36838.0,47.4276,47.5157,47.4081,47.457,36838.0
2024-07-16 12:00:00,48.48,48.49,48.35,48.36,37204.0,47.457,47.4668,47.3297,47.3395,37204.0
2024-07-16 12:05:00,48.36,48.45,48.33,48.43,46232.0,47.3395,47.4276,47.3102,47.4081,46232.0
2024-07-16 12:10:00,48.43,48.45,48.38,48.45,29089.0,47.4081,47.4276,47.3591,47.4276,29089.0
2024-07-16 12:15:00,48.46,48.48,48.41,48.45,47302.0,47.4374,47.457,47.3885,47.4276,47302.0
2024-07-16 12:20:00,48.46,48.52,48.45,48.52,56475.0,47.4374,47.4962,47.4276,47.4962,56475.0
2024-07-16 12:25:00,48.51,48.55,48.49,48.54,40368.0,47.4864,47.5255,47.4668,47.5157,40368.0
2024-07-16 12:30:00,48.54,48.56,48.46,48.55,47518.0,47.5157,47.5353,47.4374,47.5255,47518.0
2024-07-16 12:35:00,48.54,48.54,48.48,48.49,44299.0,47.5157,47.5157,47.457,47.4668,44299.0
2024-07-16 12:40:00,48.48,48.49,48.36,48.37,46215.0,47.457,47.4668,47.3395,47.3493,46215.0
2024-07-16 12:45:00,48.36,48.48,48.36,48.48,39106.0,47.3395,47.457,47.3395,47.457,39106.0
2024-07-16 12:50:00,48.48,48.53,48.46,48.51,58851.0,47.457,47.506,47.4374,47.4864,58851.0
2024-07-16 12:55:00,48.51,48.56,48.5,48.56,62233.0,47.4864,47.5353,47.4766,47.5353,62233.0
2024-07-16 13:00:00,48.56,48.58,48.54,48.58,52976.0,47.5353,47.5549,47.5157,47.5549,52976.0
2024-07-16 13:05:00,48.57,48.61,48.53,48.57,59585.0,47.5451,47.5843,47.506,47.5451,59585.0
2024-07-16 13:10:00,48.58,48.58,48.51,48.55,72784.0,47.5549,47.5549,47.4864,47.5255,72784.0
2024-07-16 13:15:00,48.56,48.56,48.41,48.42,53917.0,47.5353,47.5353,47.3885,47.3983,53917.0
2024-07-16 13:20:00,48.43,48.5,48.39,48.48,39836.0,47.4081,47.4766,47.3689,47.457,39836.0
2024-07-16 13:25:00,48.48,48.51,48.46,48.51,30582.0,47.457,47.4864,47.4374,47.4864,30582.0
2024-07-16 13:30:00,48.51,48.57,48.47,48.57,63824.0,47.4864,47.5451,47.4472,47.5451,63824.0
2024-07-16 13:35:00,48.57,48.58,48.54,48.55,52508.0,47.5451,47.5549,47.5157,47.5255,52508.0
2024-07-16 13:40:00,48.55,48.58,48.51,48.52,36733.0,47.5255,47.5549,47.4864,47.4962,36733.0
2024-07-16 13:45:00,48.52,48.52,48.48,48.5,30624.0,47.4962,47.4962,47.457,47.4766,30624.0
2024-07-16 13:50:00,48.5,48.5,48.37,48.39,28782.0,47.4766,47.4766,47.3493,47.3689,28782.0
2024-07-16 13:55:00,48.4,48.45,48.33,48.38,94980.0,47.3787,47.4276,47.3102,47.3591,94980.0
2024-07-16 14:00:00,48.37,48.52,48.35,48.47,132508.0,47.3493,47.4962,47.3297,47.4472,132508.0
2024-07-16 14:05:00,48.46,48.48,48.36,48.36,26747.0,47.4374,47.457,47.3395,47.3395,26747.0
2024-07-16 14:10:00,48.36,48.43,48.36,48.41,45517.0,47.3395,47.4081,47.3395,47.3885,45517.0
2024-07-16 14:15:00,48.41,48.41,48.3,48.3,27793.0,47.3885,47.3885,47.2808,47.2808,27793.0
2024-07-16 14:20:00,48.3,48.47,48.28,48.46,53278.0,47.2808,47.4472,47.2612,47.4374,53278.0
2024-07-16 14:25:00,48.46,48.51,48.42,48.43,31927.0,47.4374,47.4864,47.3983,47.4081,31927.0
2024-07-16 14:30:00,48.42,48.43,48.38,48.41,69799.0,47.3983,47.4081,47.3591,47.3885,69799.0
2024-07-16 14:35:00,48.4,48.49,48.4,48.47,35861.0,47.3787,47.4668,47.3787,47.4472,35861.0
2024-07-16 14:40:00,48.46,48.5,48.44,48.48,28386.0,47.4374,47.4766,47.4178,47.457,28386.0
2024-07-16 14:45:00,48.48,48.5,48.46,48.49,35018.0,47.457,47.4766,47.4374,47.4668,35018.0
2024-07-16 14:50:00,48.49,48.5,48.43,48.47,41217.0,47.4668,47.4766,47.4081,47.4472,41217.0
2024-07-16 14:55:00,48.46,48.5,48.45,48.48,50996.0,47.4374,47.4766,47.4276,47.457,50996.0
2024-07-16 15:00:00,48.48,48.48,48.43,48.45,49395.0,47.457,47.457,47.4081,47.4276,49395.0
2024-07-16 15:05:00,48.44,48.45,48.4,48.45,53270.0,47.4178,47.4276,47.3787,47.4276,53270.0
2024-07-16 15:10:00,48.45,48.45,48.35,48.4,84005.0,47.4276,47.4276,47.3297,47.3787,84005.0
2024-07-16 15:15:00,48.4,48.41,48.35,48.36,64085.0,47.3787,47.3885,47.3297,47.3395,64085.0
2024-07-16 15:20:00,48.35,48.39,48.29,48.39,76524.0,47.3297,47.3689,47.271,47.3689,76524.0
2024-07-16 15:25:00,48.39,48.4,48.32,48.4,73060.0,47.3689,47.3787,47.3004,47.3787,73060.0
2024-07-16 15:30:00,48.39,48.48,48.38,48.45,65488.0,47.3689,47.457,47.3591,47.4276,65488.0
2024-07-16 15:35:00,48.44,48.48,48.43,48.44,43339.0,47.4178,47.457,47.4081,47.4178,43339.0
2024-07-16 15:40:00,48.45,48.47,48.42,48.44,77543.0,47.4276,47.4472,47.3983,47.4178,77543.0
2024-07-16 15:45:00,48.44,48.46,48.37,48.38,127677.0,47.4178,47.4374,47.3493,47.3591,127677.0
2024-07-16 15:50:00,48.38,48.44,48.37,48.43,225040.0,47.3591,47.4178,47.3493,47.4081,225040.0
2024-07-16 15:55:00,48.42,48.43,48.26,48.33,722260.0,47.3983,47.4081,47.2416,47.3102,722260.0
2024-07-17 09:30:00,48.48,48.76,48.37,48.6,365236.0,47.457,47.7311,47.3493,47.5745,365236.0
2024-07-17 09:35:00,48.59,48.88,48.57,48.73,142447.0,47.5647,47.8486,47.5451,47.7017,142447.0
2024-07-17 09:40:00,48.75,48.79,48.64,48.75,98199.0,47.7213,47.7605,47.6136,47.7213,98199.0
2024-07-17 09:45:00,48.76,48.94,48.75,48.9,122588.0,47.7311,47.9073,47.7213,47.8681,122588.0
2024-07-17 09:50:00,48.9,48.93,48.82,48.84,98013.0,47.8681,47.8975,47.7898,47.8094,98013.0
2024-07-17 09:55:00,48.84,48.97,48.82,48.96,78971.0,47.8094,47.9367,47.7898,47.9269,78971.0
2024-07-17 10:00:00,48.96,48.96,48.56,48.61,152836.0,47.9269,47.9269,47.5353,47.5843,152836.0
2024-07-17 10:05:00,48.61,48.69,48.38,48.39,153939.0,47.5843,47.6626,47.3591,47.3689,153939.0
2024-07-17 10:10:00,48.38,48.44,48.2,48.3,186914.0,47.3591,47.4178,47.1829,47.2808,186914.0
2024-07-17 10:15:00,48.29,48.37,48.2,48.23,132546.0,47.271,47.3493,47.1829,47.2123,132546.0
2024-07-17 10:20:00,48.23,48.36,48.21,48.29,114524.0,47.2123,47.3395,47.1927,47.271,114524.0
2024-07-17 10:25:00,48.27,48.38,48.22,48.32,95952.0,47.2514,47.3591,47.2025,47.3004,95952.0
2024-07-17 10:30:00,48.31,48.54,48.3,48.51,157686.0,47.2906,47.5157,47.2808,47.4864,157686.0
2024-07-17 10:35:00,48.51,48.54,48.34,48.51,103734.0,47.4864,47.5157,47.32,47.4864,103734.0
2024-07-17 10:40:00,48.5,48.68,48.43,48.65,196844.0,47.4766,47.6528,47.4081,47.6234,196844.0
2024-07-17 10:45:00,48.65,48.77,48.65,48.76,46707.0,47.6234,47.7409,47.6234,47.7311,46707.0
2024-07-17 10:50:00,48.76,48.77,48.6,48.61,94901.0,47.7311,47.7409,47.5745,47.5843,94901.0
2024-07-17 10:55:00,48.62,48.65,48.47,48.58,83317.0,47.5941,47.6234,47.4472,47.5549,83317.0
2024-07-17 11:00:00,48.56,48.58,48.34,48.36,83305.0,47.5353,47.5549,47.32,47.3395,83305.0
2024-07-17 11:05:00,48.38,48.49,48.37,48.42,56331.0,47.3591,47.4668,47.3493,47.3983,56331.0
2024-07-17 11:10:00,48.42,48.45,48.26,48.34,45498.0,47.3983,47.4276,47.2416,47.32,45498.0
2024-07-17 11:15:00,48.34,48.42,48.34,48.38,91472.0,47.32,47.3983,47.32,47.3591,91472.0
2024-07-17 11:20:00,48.38,48.5,48.37,48.43,54405.0,47.3591,47.4766,47.3493,47.4081,54405.0
2024-07-17 11:25:00,48.45,48.54,48.42,48.47,40609.0,47.4276,47.5157,47.3983,47.4472,40609.0
2024-07-17 11:30:00,48.46,48.48,48.43,48.46,29053.0,47.4374,47.457,47.4081,47.4374,29053.0
2024-07-17 11:35:00,48.45,48.47,48.38,48.45,45105.0,47.4276,47.4472,47.3591,47.4276,45105.0
2024-07-17 11:40:00,48.45,48.45,48.35,48.43,114434.0,47.4276,47.4276,47.3297,47.4081,114434.0
2024-07-17 11:45:00,48.43,48.44,48.34,48.36,81873.0,47.4081,47.4178,47.32,47.3395,81873.0
2024-07-17 11:50:00,48.36,48.41,48.35,48.41,42648.0,47.3395,47.3885,47.3297,47.3885,42648.0
2024-07-17 11:55:00,48.41,48.47,48.4,48.46,32638.0,47.3885,47.4472,47.3787,47.4374,32638.0
2024-07-17 12:00:00,48.46,48.48,48.4,48.41,31088.0,47.4374,47.457,47.3787,47.3885,31088.0
2024-07-17 12:05:00,48.41,48.41,48.32,48.39,35121.0,47.3885,47.3885,47.3004,47.3689,35121.0
2024-07-17 12:10:00,48.38,48.39,48.32,48.34,49304.0,47.3591,47.3689,47.3004,47.32,49304.0
2024-07-17 12:15:00,48.34,48.44,48.34,48.44,38494.0,47.32,47.4178,47.32,47.4178,38494.0
2024-07-17 12:20:00,48.44,48.45,48.32,48.35,69776.0,47.4178,47.4276,47.3004,47.3297,69776.0
2024-07-17 12:25:00,48.36,48.36,48.22,48.31,132408.0,47.3395,47.3395,47.2025,47.2906,132408.0
2024-07-17 12:30:00,48.31,48.39,48.31,48.36,43542.0,47.2906,47.3689,47.2906,47.3395,43542.0
2024-07-17 12:35:00,48.37,48.4,48.32,48.33,63701.0,47.3493,47.3787,47.3004,47.3102,63701.0
2024-07-17 12:40:00,48.34,48.38,48.32,48.37,47617.0,47.32,47.3591,47.3004,47.3493,47617.0
2024-07-17 12:45:00,48.38,48.4,48.33,48.4,29736.0,47.3591,47.3787,47.3102,47.3787,29736.0
2024-07-17 12:50:00,48.39,48.48,48.37,48.46,25471.0,47.3689,47.457,47.3493,47.4374,25471.0
2024-07-17 12:55:00,48.46,48.5,48.44,48.5,38227.0,47.4374,47.4766,47.4178,47.4766,38227.0
2024-07-17 13:00:00,48.5,48.51,48.43,48.44,27505.0,47.4766,47.4864,47.4081,47.4178,27505.0
2024-07-17 13:05:00,48.44,48.53,48.43,48.46,32779.0,47.4178,47.506,47.4081,47.4374,32779.0
2024-07-17 13:10:00,48.45,48.48,48.42,48.42,36895.0,47.4276,47.457,47.3983,47.3983,36895.0
2024-07-17 13:15:00,48.43,48.43,48.32,48.34,66554.0,47.4081,47.4081,47.3004,47.32,66554.0
2024-07-17 13:20:00,48.34,48.43,48.29,48.41,82900.0,47.32,47.4081,47.271,47.3885,82900.0
2024-07-17 13:25:00,48.41,48.47,48.4,48.41,38216.0,47.3885,47.4472,47.3787,47.3885,38216.0
2024-07-17 13:30:00,48.41,48.46,48.4,48.4,25643.0,47.3885,47.4374,47.3787,47.3787,25643.0
2024-07-17 13:35:00,48.39,48.41,48.31,48.41,85030.0,47.3689,47.3885,47.2906,47.3885,85030.0
2024-07-17 13:40:00,48.4,48.42,48.34,48.38,39274.0,47.3787,47.3983,47.32,47.3591,39274.0
2024-07-17 13:45:00,48.37,48.44,48.35,48.41,29294.0,47.3493,47.4178,47.3297,47.3885,29294.0
2024-07-17 13:50:00,48.41,48.41,48.36,48.39,13561.0,47.3885,47.3885,47.3395,47.3689,13561.0
2024-07-17 13:55:00,48.39,48.4,48.34,48.35,36253.0,47.3689,47.3787,47.32,47.3297,36253.0
2024-07-17 14:00:00,48.35,48.39,48.3,48.3,35853.0,47.3297,47.3689,47.2808,47.2808,35853.0
2024-07-17 14:05:00,48.3,48.36,48.28,48.34,43857.0,47.2808,47.3395,47.2612,47.32,43857.0
2024-07-17 14:10:00,48.34,48.36,48.25,48.28,35250.0,47.32,47.3395,47.2319,47.2612,35250.0
2024-07-17 14:15:00,48.28,48.34,48.25,48.25,82634.0,47.2612,47.32,47.2319,47.2319,82634.0
2024-07-17 14:20:00,48.26,48.41,48.25,48.36,39758.0,47.2416,47.3885,47.2319,47.3395,39758.0
2024-07-17 14:25:00,48.36,48.37,48.3,48.33,19189.0,47.3395,47.3493,47.2808,47.3102,19189.0
2024-07-17 14:30:00,48.33,48.41,48.31,48.41,20294.0,47.3102,47.3885,47.2906,47.3885,20294.0
2024-07-17 14:35:00,48.41,48.46,48.4,48.43,53877.0,47.3885,47.4374,47.3787,47.4081,53877.0
2024-07-17 14:40:00,48.43,48.45,48.31,48.32,54180.0,47.4081,47.4276,47.2906,47.3004,54180.0
2024-07-17 14:45:00,48.32,48.38,48.3,48.38,34648.0,47.3004,47.3591,47.2808,47.3591,34648.0
2024-07-17 14:50:00,48.38,48.38,48.33,48.34,27258.0,47.3591,47.3591,47.3102,47.32,27258.0
2024-07-17 14:55:00,48.34,48.35,48.3,48.3,21649.0,47.32,47.3297,47.2808,47.2808,21649.0
2024-07-17 15:00:00,48.3,48.36,48.3,48.34,36686.0,47.2808,47.3395,47.2808,47.32,36686.0
2024-07-17 15:05:00,48.34,48.39,48.33,48.33,35754.0,47.32,47.3689,47.3102,47.3102,35754.0
2024-07-17 15:10:00,48.34,48.42,48.33,48.36,47914.0,47.32,47.3983,47.3102,47.3395,47914.0
2024-07-17 15:15:00,48.36,48.43,48.32,48.32,75813.0,47.3395,47.4081,47.3004,47.3004,75813.0
2024-07-17 15:20:00,48.33,48.37,48.3,48.31,45541.0,47.3102,47.3493,47.2808,47.2906,45541.0
2024-07-17 15:25:00,48.31,48.38,48.31,48.36,40354.0,47.2906,47.3591,47.2906,47.3395,40354.0
2024-07-17 15:30:00,48.36,48.4,48.32,48.37,39929.0,47.3395,47.3787,47.3004,47.3493,39929.0
2024-07-17 15:35:00,48.37,48.4,48.35,48.4,38615.0,47.3493,47.3787,47.3297,47.3787,38615.0
2024-07-17 15:40:00,48.4,48.4,48.31,48.33,46769.0,47.3787,47.3787,47.2906,47.3102,46769.0
2024-07-17 15:45:00,48.33,48.35,48.29,48.34,80228.0,47.3102,47.3297,47.271,47.32,80228.0
2024-07-17 15:50:00,48.34,48.44,48.32,48.34,196102.0,47.32,47.4178,47.3004,47.32,196102.0
2024-07-17 15:55:00,48.34,48.38,48.25,48.27,424168.0,47.32,47.3591,47.2319,47.2514,424168.0
2024-07-18 09:30:00,48.34,48.38,48.01,48.05,177157.0,47.32,47.3591,46.9969,47.0361,177157.0
2024-07-18 09:35:00,48.04,48.25,47.97,48.19,62319.0,47.0263,47.2319,46.9578,47.1731,62319.0
2024-07-18 09:40:00,48.19,48.38,48.11,48.32,101918.0,47.1731,47.3591,47.0948,47.3004,101918.0
2024-07-18 09:45:00,48.33,48.38,48.21,48.25,169507.0,47.3102,47.3591,47.1927,47.2319,169507.0
2024-07-18 09:50:00,48.24,48.24,48.03,48.07,110608.0,47.2221,47.2221,47.0165,47.0557,110608.0
2024-07-18 09:55:00,48.07,48.27,48.07,48.27,64206.0,47.0557,47.2514,47.0557,47.2514,64206.0
2024-07-18 10:00:00,48.26,48.31,48.17,48.19,72914.0,47.2416,47.2906,47.1535,47.1731,72914.0
2024-07-18 10:05:00,48.2,48.27,48.14,48.24,86568.0,47.1829,47.2514,47.1242,47.2221,86568.0
2024-07-18 10:10:00,48.23,48.4,48.2,48.38,82671.0,47.2123,47.3787,47.1829,47.3591,82671.0
2024-07-18 10:15:00,48.38,48.56,48.38,48.4,186089.0,47.3591,47.5353,47.3591,47.3787,186089.0
2024-07-18 10:20:00,48.41,48.48,48.35,48.36,37654.0,47.3885,47.457,47.3297,47.3395,37654.0
2024-07-18 10:25:00,48.35,48.4,48.29,48.38,34169.0,47.3297,47.3787,47.271,47.3591,34169.0
2024-07-18 10:30:00,48.38,48.42,48.28,48.28,46773.0,47.3591,47.3983,47.2612,47.2612,46773.0
2024-07-18 10:35:00,48.27,48.31,48.19,48.26,38575.0,47.2514,47.2906,47.1731,47.2416,38575.0
2024-07-18 10:40:00,48.23,48.31,48.16,48.3,50570.0,47.2123,47.2906,47.1438,47.2808,50570.0
2024-07-18 10:45:00,48.31,48.32,48.18,48.22,60263.0,47.2906,47.3004,47.1633,47.2025,60263.0
2024-07-18 10:50:00,48.23,48.42,48.2,48.41,31297.0,47.2123,47.3983,47.1829,47.3885,31297.0
2024-07-18 10:55:00,48.41,48.49,48.39,48.46,60561.0,47.3885,47.4668,47.3689,47.4374,60561.0
2024-07-18 11:00:00,48.45,48.45,48.36,48.41,39551.0,47.4276,47.4276,47.3395,47.3885,39551.0
2024-07-18 11:05:00,48.41,48.44,48.31,48.35,18731.0,47.3885,47.4178,47.2906,47.3297,18731.0
2024-07-18 11:10:00,48.34,48.36,48.23,48.24,23305.0,47.32,47.3395,47.2123,47.2221,23305.0
2024-07-18 11:15:00,48.24,48.25,48.1,48.13,21558.0,47.2221,47.2319,47.085,47.1144,21558.0
2024-07-18 11:20:00,48.12,48.15,48.1,48.13,22226.0,47.1046,47.134,47.085,47.1144,22226.0
2024-07-18 11:25:00,48.13,48.19,48.13,48.14,23981.0,47.1144,47.1731,47.1144,47.1242,23981.0
2024-07-18 11:30:00,48.14,48.17,48.09,48.13,31838.0,47.1242,47.1535,47.0752,47.1144,31838.0
2024-07-18 11:35:00,48.13,48.26,48.09,48.25,58026.0,47.1144,47.2416,47.0752,47.2319,58026.0
2024-07-18 11:40:00,48.25,48.25,48.14,48.14,41796.0,47.2319,47.2319,47.1242,47.1242,41796.0
2024-07-18 11:45:00,48.15,48.17,48.11,48.12,51567.0,47.134,47.1535,47.0948,47.1046,51567.0
2024-07-18 11:50:00,48.11,48.19,48.09,48.18,79966.0,47.0948,47.1731,47.0752,47.1633,79966.0
2024-07-18 11:55:00,48.19,48.19,48.12,48.13,36110.0,47.1731,47.1731,47.1046,47.1144,36110.0
2024-07-18 12:00:00,48.14,48.16,48.01,48.03,114224.0,47.1242,47.1438,46.9969,47.0165,114224.0
2024-07-18 12:05:00,48.03,48.07,47.92,48.07,117251.0,47.0165,47.0557,46.9088,47.0557,117251.0
2024-07-18 12:10:00,48.05,48.11,48.02,48.07,38509.0,47.0361,47.0948,47.0067,47.0557,38509.0
2024-07-18 12:15:00,48.06,48.06,47.99,48.04,56492.0,47.0459,47.0459,46.9773,47.0263,56492.0
2024-07-18 12:20:00,48.04,48.08,48.01,48.04,19746.0,47.0263,47.0654,46.9969,47.0263,19746.0
2024-07-18 12:25:00,48.05,48.09,47.99,48.04,54220.0,47.0361,47.0752,46.9773,47.0263,54220.0
2024-07-18 12:30:00,48.05,48.08,48.0,48.07,65782.0,47.0361,47.0654,46.9871,47.0557,65782.0
2024-07-18 12:35:00,48.08,48.09,48.01,48.07,20769.0,47.0654,47.0752,46.9969,47.0557,20769.0
2024-07-18 12:40:00,48.07,48.12,48.05,48.06,17373.0,47.0557,47.1046,47.0361,47.0459,17373.0
2024-07-18 12:45:00,48.07,48.16,48.05,48.14,28342.0,47.0557,47.1438,47.0361,47.1242,28342.0
2024-07-18 12:50:00,48.14,48.14,48.09,48.1,16171.0,47.1242,47.1242,47.0752,47.085,16171.0
2024-07-18 12:55:00,48.1,48.18,48.08,48.18,40905.0,47.085,47.1633,47.0654,47.1633,40905.0
2024-07-18 13:00:00,48.18,48.19,48.06,48.07,14097.0,47.1633,47.1731,47.0459,47.0557,14097.0
2024-07-18 13:05:00,48.06,48.06,48.0,48.03,47875.0,47.0459,47.0459,46.9871,47.0165,47875.0
2024-07-18 13:10:00,48.03,48.1,48.03,48.08,11555.0,47.0165,47.085,47.0165,47.0654,11555.0
2024-07-18 13:15:00,48.08,48.15,48.05,48.15,34889.0,47.0654,47.134,47.0361,47.134,34889.0
2024-07-18 13:20:00,48.15,48.26,48.15,48.19,39641.0,47.134,47.2416,47.134,47.1731,39641.0
2024-07-18 13:25:00,48.19,48.19,48.12,48.14,44206.0,47.1731,47.1731,47.1046,47.1242,44206.0
2024-07-18 13:30:00,48.14,48.18,48.12,48.16,13692.0,47.1242,47.1633,47.1046,47.1438,13692.0
2024-07-18 13:35:00,48.16,48.2,48.16,48.18,14022.0,47.1438,47.1829,47.1438,47.1633,14022.0
2024-07-18 13:40:00,48.19,48.22,48.17,48.19,24380.0,47.1731,47.2025,47.1535,47.1731,24380.0
2024-07-18 13:45:00,48.2,48.22,48.15,48.15,24999.0,47.1829,47.2025,47.134,47.134,24999.0
2024-07-18 13:50:00,48.16,48.16,48.11,48.13,16992.0,47.1438,47.1438,47.0948,47.1144,16992.0
2024-07-18 13:55:00,48.11,48.11,48.05,48.07,51107.0,47.0948,47.0948,47.0361,47.0557,51107.0
2024-07-18 14:00:00,48.07,48.08,48.01,48.04,51583.0,47.0557,47.0654,46.9969,47.0263,51583.0
2024-07-18 14:05:00,48.04,48.1,48.0,48.03,38542.0,47.0263,47.085,46.9871,47.0165,38542.0
2024-07-18 14:10:00,48.02,48.02,47.96,48.01,46808.0,47.0067,47.0067,46.948,46.9969,46808.0
2024-07-18 14:15:00,48.01,48.04,48.0,48.02,26153.0,46.9969,47.0263,46.9871,47.0067,26153.0
2024-07-18 14:20:00,48.03,48.05,48.0,48.05,32499.0,47.0165,47.0361,46.9871,47.0361,32499.0
2024-07-18 14:25:00,48.05,48.06,48.0,48.0,33568.0,47.0361,47.0459,46.9871,46.9871,33568.0
2024-07-18 14:30:00,48.0,48.01,47.92,47.93,60196.0,46.9871,46.9969,46.9088,46.9186,60196.0
2024-07-18 14:35:00,47.93,47.94,47.79,47.8,48951.0,46.9186,46.9284,46.7816,46.7914,48951.0
2024-07-18 14:40:00,47.8,47.8,47.71,47.77,70852.0,46.7914,46.7914,46.7033,46.762,70852.0
2024-07-18 14:45:00,47.77,47.78,47.71,47.71,31830.0,46.762,46.7718,46.7033,46.7033,31830.0
2024-07-18 14:50:00,47.71,47.79,47.66,47.78,68846.0,46.7033,46.7816,46.6543,46.7718,68846.0
2024-07-18 14:55:00,47.78,47.84,47.77,47.82,32615.0,46.7718,46.8305,46.762,46.8109,32615.0
2024-07-18 15:00:00,47.82,47.87,47.76,47.77,29896.0,46.8109,46.8599,46.7522,46.762,29896.0
2024-07-18 15:05:00,47.75,47.76,47.58,47.6,95151.0,46.7424,46.7522,46.576,46.5956,95151.0
2024-07-18 15:10:00,47.6,47.61,47.38,47.48,157212.0,46.5956,46.6054,46.3802,46.4781,157212.0
2024-07-18 15:15:00,47.48,47.49,47.44,47.47,54315.0,46.4781,46.4879,46.439,46.4683,54315.0
2024-07-18 15:20:00,47.47,47.55,47.47,47.51,57407.0,46.4683,46.5466,46.4683,46.5075,57407.0
2024-07-18 15:25:00,47.51,47.59,47.49,47.57,57443.0,46.5075,46.5858,46.4879,46.5662,57443.0
2024-07-18 15:30:00,47.57,47.57,47.48,47.52,77784.0,46.5662,46.5662,46.4781,46.5173,77784.0
2024-07-18 15:35:00,47.52,47.6,47.49,47.58,98539.0,46.5173,46.5956,46.4879,46.576,98539.0
2024-07-18 15:40:00,47.58,47.64,47.54,47.55,95539.0,46.576,46.6347,46.5368,46.5466,95539.0
2024-07-18 15:45:00,47.55,47.56,47.5,47.52,117352.0,46.5466,46.5564,46.4977,46.5173,117352.0
2024-07-18 15:50:00,47.51,47.62,47.49,47.51,223388.0,46.5075,46.6152,46.4879,46.5075,223388.0
2024-07-18 15:55:00,47.51,47.59,47.5,47.52,479084.0,46.5075,46.5858,46.4977,46.5173,479084.0
2024-07-19 09:30:00,46.57,46.59,45.72,46.23,832417.0,45.5873,45.6069,44.7552,45.2545,832417.0
2024-07-19 09:35:00,46.26,46.49,46.19,46.36,102967.0,45.2839,45.509,45.2153,45.3817,102967.0
2024-07-19 09:40:00,46.37,46.65,46.37,46.51,94839.0,45.3915,45.6656,45.3915,45.5286,94839.0
2024-07-19 09:45:00,46.5,46.68,46.47,46.65,57248.0,45.5188,45.695,45.4894,45.6656,57248.0
2024-07-19 09:50:00,46.66,46.81,46.61,46.65,37810.0,45.6754,45.8222,45.6265,45.6656,37810.0
2024-07-19 09:55:00,46.63,46.81,46.63,46.76,60138.0,45.646,45.8222,45.646,45.7733,60138.0
2024-07-19 10:00:00,46.74,46.88,46.72,46.79,78915.0,45.7537,45.8908,45.7341,45.8027,78915.0
2024-07-19 10:05:00,46.78,46.93,46.72,46.91,77765.0,45.7929,45.9397,45.7341,45.9201,77765.0
2024-07-19 10:10:00,46.92,47.19,46.91,47.12,76605.0,45.9299,46.1942,45.9201,46.1257,76605.0
2024-07-19 10:15:00,47.12,47.18,47.05,47.11,69015.0,46.1257,46.1844,46.0572,46.1159,69015.0
2024-07-19 10:20:00,47.12,47.12,47.0,47.03,48135.0,46.1257,46.1257,46.0082,46.0376,48135.0
2024-07-19 10:25:00,47.01,47.04,46.87,46.93,14679.0,46.018,46.0474,45.881,45.9397,14679.0
2024-07-19 10:30:00,46.91,47.05,46.91,47.04,46541.0,45.9201,46.0572,45.9201,46.0474,46541.0
2024-07-19 10:35:00,47.04,47.14,47.02,47.07,31377.0,46.0474,46.1453,46.0278,46.0768,31377.0
2024-07-19 10:40:00,47.07,47.1,47.02,47.06,19358.0,46.0768,46.1061,46.0278,46.067,19358.0
2024-07-19 10:45:00,47.07,47.15,47.07,47.11,26636.0,46.0768,46.1551,46.0768,46.1159,26636.0
2024-07-19 10:50:00,47.1,47.1,46.95,47.01,23054.0,46.1061,46.1061,45.9593,46.018,23054.0
2024-07-19 10:55:00,47.01,47.07,46.96,47.06,37661.0,46.018,46.0768,45.9691,46.067,37661.0
2024-07-19 11:00:00,47.07,47.13,47.04,47.07,56279.0,46.0768,46.1355,46.0474,46.0768,56279.0
2024-07-19 11:05:00,47.07,47.12,47.04,47.12,36678.0,46.0768,46.1257,46.0474,46.1257,36678.0
2024-07-19 11:10:00,47.12,47.16,47.08,47.09,15683.0,46.1257,46.1649,46.0865,46.0963,15683.0
2024-07-19 11:15:00,47.09,47.15,47.01,47.15,35314.0,46.0963,46.1551,46.018,46.1551,35314.0
2024-07-19 11:20:00,47.13,47.13,46.98,46.98,76296.0,46.1355,46.1355,45.9887,45.9887,76296.0
2024-07-19 11:25:00,46.99,47.0,46.85,46.91,43036.0,45.9984,46.0082,45.8614,45.9201,43036.0
2024-07-19 11:30:00,46.93,47.0,46.89,47.0,19442.0,45.9397,46.0082,45.9006,46.0082,19442.0
2024-07-19 11:35:00,47.0,47.08,47.0,47.05,44553.0,46.0082,46.0865,46.0082,46.0572,44553.0
2024-07-19 11:40:00,47.05,47.08,46.94,46.97,28794.0,46.0572,46.0865,45.9495,45.9789,28794.0
2024-07-19 11:45:00,46.96,47.07,46.93,47.04,31697.0,45.9691,46.0768,45.9397,46.0474,31697.0
2024-07-19 11:50:00,47.05,47.11,47.04,47.11,20972.0,46.0572,46.1159,46.0474,46.1159,20972.0
2024-07-19 11:55:00,47.11,47.32,47.1,47.32,70537.0,46.1159,46.3215,46.1061,46.3215,70537.0
2024-07-19 12:00:00,47.32,47.33,47.22,47.22,15105.0,46.3215,46.3313,46.2236,46.2236,15105.0
2024-07-19 12:05:00,47.21,47.33,47.2,47.32,65458.0,46.2138,46.3313,46.204,46.3215,65458.0
2024-07-19 12:10:00,47.31,47.36,47.31,47.33,45817.0,46.3117,46.3606,46.3117,46.3313,45817.0
2024-07-19 12:15:00,47.31,47.33,47.25,47.26,12553.0,46.3117,46.3313,46.253,46.2627,12553.0
2024-07-19 12:20:00,47.27,47.27,47.13,47.14,28346.0,46.2725,46.2725,46.1355,46.1453,28346.0
2024-07-19 12:25:00,47.14,47.22,47.13,47.18,22189.0,46.1453,46.2236,46.1355,46.1844,22189.0
2024-07-19 12:30:00,47.17,47.17,47.09,47.14,16920.0,46.1746,46.1746,46.0963,46.1453,16920.0
2024-07-19 12:35:00,47.15,47.2,47.12,47.13,23092.0,46.1551,46.204,46.1257,46.1355,23092.0
2024-07-19 12:40:00,47.14,47.15,47.08,47.09,12864.0,46.1453,46.1551,46.0865,46.0963,12864.0
2024-07-19 12:45:00,47.09,47.17,47.09,47.14,18820.0,46.0963,46.1746,46.0963,46.1453,18820.0
2024-07-19 12:50:00,47.14,47.16,47.08,47.11,19959.0,46.1453,46.1649,46.0865,46.1159,19959.0
2024-07-19 12:55:00,47.11,47.15,47.1,47.1,29379.0,46.1159,46.1551,46.1061,46.1061,29379.0
2024-07-19 13:00:00,47.09,47.1,47.03,47.09,25761.0,46.0963,46.1061,46.0376,46.0963,25761.0
2024-07-19 13:05:00,47.09,47.14,47.06,47.14,17357.0,46.0963,46.1453,46.067,46.1453,17357.0
2024-07-19 13:10:00,47.14,47.17,47.1,47.12,14846.0,46.1453,46.1746,46.1061,46.1257,14846.0
2024-07-19 13:15:00,47.12,47.2,47.12,47.14,19156.0,46.1257,46.204,46.1257,46.1453,19156.0
2024-07-19 13:20:00,47.14,47.15,47.07,47.07,17895.0,46.1453,46.1551,46.0768,46.0768,17895.0
2024-07-19 13:25:00,47.08,47.1,46.91,46.92,32753.0,46.0865,46.1061,45.9201,45.9299,32753.0
2024-07-19 13:30:00,46.92,46.96,46.88,46.89,56641.0,45.9299,45.9691,45.8908,45.9006,56641.0
2024-07-19 13:35:00,46.89,47.04,46.87,47.03,62725.0,45.9006,46.0474,45.881,46.0376,62725.0
2024-07-19 13:40:00,47.02,47.03,46.93,46.97,44375.0,46.0278,46.0376,45.9397,45.9789,44375.0
2024-07-19 13:45:00,46.97,47.02,46.94,47.0,49706.0,45.9789,46.0278,45.9495,46.0082,49706.0
2024-07-19 13:50:00,47.0,47.04,46.97,47.0,30595.0,46.0082,46.0474,45.9789,46.0082,30595.0
2024-07-19 13:55:00,47.01,47.09,47.0,47.09,24349.0,46.018,46.0963,46.0082,46.0963,24349.0
2024-07-19 14:00:00,47.08,47.16,47.08,47.12,19459.0,46.0865,46.1649,46.0865,46.1257,19459.0
2024-07-19 14:05:00,47.12,47.18,47.12,47.17,19481.0,46.1257,46.1844,46.1257,46.1746,19481.0
2024-07-19 14:10:00,47.16,47.16,47.08,47.09,15855.0,46.1649,46.1649,46.0865,46.0963,15855.0
2024-07-19 14:15:00,47.08,47.11,47.07,47.09,31262.0,46.0865,46.1159,46.0768,46.0963,31262.0
2024-07-19 14:20:00,47.09,47.09,47.03,47.04,43192.0,46.0963,46.0963,46.0376,46.0474,43192.0
2024-07-19 14:25:00,47.04,47.08,46.99,47.01,35443.0,46.0474,46.0865,45.9984,46.018,35443.0
2024-07-19 14:30:00,47.01,47.04,46.98,46.98,19041.0,46.018,46.0474,45.9887,45.9887,19041.0
2024-07-19 14:35:00,46.99,47.07,46.98,46.99,38419.0,45.9984,46.0768,45.9887,45.9984,38419.0
2024-07-19 14:40:00,46.98,47.01,46.89,46.9,39621.0,45.9887,46.018,45.9006,45.9103,39621.0
2024-07-19 14:45:00,46.89,46.99,46.88,46.98,20366.0,45.9006,45.9984,45.8908,45.9887,20366.0
2024-07-19 14:50:00,46.99,47.03,46.98,47.01,30052.0,45.9984,46.0376,45.9887,46.018,30052.0
2024-07-19 14:55:00,47.0,47.01,46.92,46.92,30040.0,46.0082,46.018,45.9299,45.9299,30040.0
2024-07-19 15:00:00,46.93,47.02,46.91,47.02,44489.0,45.9397,46.0278,45.9201,46.0278,44489.0
2024-07-19 15:05:00,47.02,47.05,46.98,47.03,30940.0,46.0278,46.0572,45.9887,46.0376,30940.0
2024-07-19 15:10:00,47.02,47.08,47.01,47.08,26410.0,46.0278,46.0865,46.018,46.0865,26410.0
2024-07-19 15:15:00,47.08,47.1,47.07,47.09,19749.0,46.0865,46.1061,46.0768,46.0963,19749.0
2024-07-19 15:20:00,47.09,47.14,47.07,47.1,35953.0,46.0963,46.1453,46.0768,46.1061,35953.0
2024-07-19 15:25:00,47.11,47.11,47.04,47.05,43883.0,46.1159,46.1159,46.0474,46.0572,43883.0
2024-07-19 15:30:00,47.05,47.09,47.02,47.05,39547.0,46.0572,46.0963,46.0278,46.0572,39547.0
2024-07-19 15:35:00,47.05,47.08,47.02,47.07,56975.0,46.0572,46.0865,46.0278,46.0768,56975.0
2024-07-19 15:40:00,47.07,47.11,47.04,47.09,54549.0,46.0768,46.1159,46.0474,46.0963,54549.0
2024-07-19 15:45:00,47.09,47.16,47.09,47.13,73697.0,46.0963,46.1649,46.0963,46.1355,73697.0
2024-07-19 15:50:00,47.13,47.18,47.0,47.01,274801.0,46.1355,46.1844,46.0082,46.018,274801.0
2024-07-19 15:55:00,47.01,47.04,46.97,47.02,383012.0,46.018,46.0474,45.9789,46.0278,383012.0
2024-07-22 09:30:00,46.85,46.9,46.62,46.88,175239.0,45.8614,45.9103,45.6363,45.8908,175239.0
2024-07-22 09:35:00,46.89,46.96,46.76,46.94,131666.0,45.9006,45.9691,45.7733,45.9495,131666.0
2024-07-22 09:40:00,46.95,47.07,46.87,47.0,108598.0,45.9593,46.0768,45.881,46.0082,108598.0
2024-07-22 09:45:00,47.0,47.01,46.85,46.89,56835.0,46.0082,46.018,45.8614,45.9006,56835.0
2024-07-22 09:50:00,46.89,46.9,46.79,46.82,32580.0,45.9006,45.9103,45.8027,45.832,32580.0
2024-07-22 09:55:00,46.81,46.84,46.61,46.67,44240.0,45.8222,45.8516,45.6265,45.6852,44240.0
2024-07-22 10:00:00,46.66,46.81,46.65,46.8,45785.0,45.6754,45.8222,45.6656,45.8125,45785.0
2024-07-22 10:05:00,46.8,46.96,46.8,46.95,38568.0,45.8125,45.9691,45.8125,45.9593,38568.0
2024-07-22 10:10:00,46.96,47.13,46.96,47.1,96586.0,45.9691,46.1355,45.9691,46.1061,96586.0
2024-07-22 10:15:00,47.09,47.16,46.99,47.1,48128.0,46.0963,46.1649,45.9984,46.1061,48128.0
2024-07-22 10:20:00,47.09,47.12,46.96,46.99,76605.0,46.0963,46.1257,45.9691,45.9984,76605.0
2024-07-22 10:25:00,46.99,46.99,46.89,46.9,91117.0,45.9984,45.9984,45.9006,45.9103,91117.0
2024-07-22 10:30:00,46.89,46.93,46.63,46.66,43119.0,45.9006,45.9397,45.646,45.6754,43119.0
2024-07-22 10:35:00,46.64,46.81,46.64,46.77,64400.0,45.6558,45.8222,45.6558,45.7831,64400.0
2024-07-22 10:40:00,46.76,46.84,46.74,46.76,48632.0,45.7733,45.8516,45.7537,45.7733,48632.0
2024-07-22 10:45:00,46.75,46.77,46.66,46.68,37798.0,45.7635,45.7831,45.6754,45.695,37798.0
2024-07-22 10:50:00,46.68,46.79,46.68,46.78,37194.0,45.695,45.8027,45.695,45.7929,37194.0
2024-07-22 10:55:00,46.78,46.83,46.73,46.77,46738.0,45.7929,45.8418,45.7439,45.7831,46738.0
2024-07-22 11:00:00,46.77,46.87,46.75,46.84,45402.0,45.7831,45.881,45.7635,45.8516,45402.0
2024-07-22 11:05:00,46.84,46.89,46.82,46.84,27477.0,45.8516,45.9006,45.832,45.8516,27477.0
2024-07-22 11:10:00,46.83,46.97,46.82,46.96,27651.0,45.8418,45.9789,45.832,45.9691,27651.0
2024-07-22 11:15:00,46.98,47.02,46.96,46.96,24310.0,45.9887,46.0278,45.9691,45.9691,24310.0
2024-07-22 11:20:00,46.96,46.98,46.91,46.93,35372.0,45.9691,45.9887,45.9201,45.9397,35372.0
2024-07-22 11:25:00,46.92,46.92,46.8,46.8,59138.0,45.9299,45.9299,45.8125,45.8125,59138.0
2024-07-22 11:30:00,46.8,46.95,46.79,46.91,60467.0,45.8125,45.9593,45.8027,45.9201,60467.0
2024-07-22 11:35:00,46.91,46.97,46.91,46.91,25309.0,45.9201,45.9789,45.9201,45.9201,25309.0
2024-07-22 11:40:00,46.91,47.05,46.84,47.05,43445.0,45.9201,46.0572,45.8516,46.0572,43445.0
2024-07-22 11:45:00,47.04,47.09,47.0,47.09,25603.0,46.0474,46.0963,46.0082,46.0963,25603.0
2024-07-22 11:50:00,47.08,47.13,47.06,47.07,27886.0,46.0865,46.1355,46.067,46.0768,27886.0
2024-07-22 11:55:00,47.05,47.06,47.02,47.05,20088.0,46.0572,46.067,46.0278,46.0572,20088.0
2024-07-22 12:00:00,47.05,47.06,46.98,47.0,20704.0,46.0572,46.067,45.9887,46.0082,20704.0
2024-07-22 12:05:00,47.0,47.1,46.99,47.08,24229.0,46.0082,46.1061,45.9984,46.0865,24229.0
2024-07-22 12:10:00,47.07,47.09,47.02,47.08,16079.0,46.0768,46.0963,46.0278,46.0865,16079.0
2024-07-22 12:15:00,47.09,47.16,47.07,47.16,11598.0,46.0963,46.1649,46.0768,46.1649,11598.0
2024-07-22 12:20:00,47.15,47.16,47.11,47.13,24737.0,46.1551,46.1649,46.1159,46.1355,24737.0
2024-07-22 12:25:00,47.14,47.15,47.09,47.09,22249.0,46.1453,46.1551,46.0963,46.0963,22249.0
2024-07-22 12:30:00,47.08,47.11,47.02,47.1,20531.0,46.0865,46.1159,46.0278,46.1061,20531.0
2024-07-22 12:35:00,47.1,47.16,47.09,47.16,21803.0,46.1061,46.1649,46.0963,46.1649,21803.0
2024-07-22 12:40:00,47.16,47.16,47.1,47.11,44818.0,46.1649,46.1649,46.1061,46.1159,44818.0
2024-07-22 12:45:00,47.11,47.11,47.08,47.09,18564.0,46.1159,46.1159,46.0865,46.0963,18564.0
2024-07-22 12:50:00,47.09,47.16,47.09,47.15,19082.0,46.0963,46.1649,46.0963,46.1551,19082.0
2024-07-22 12:55:00,47.14,47.18,47.13,47.17,24564.0,46.1453,46.1844,46.1355,46.1746,24564.0
2024-07-22 13:00:00,47.16,47.17,47.13,47.16,20085.0,46.1649,46.1746,46.1355,46.1649,20085.0
2024-07-22 13:05:00,47.16,47.24,47.16,47.23,30884.0,46.1649,46.2432,46.1649,46.2334,30884.0
2024-07-22 13:10:00,47.23,47.25,47.19,47.25,15494.0,46.2334,46.253,46.1942,46.253,15494.0
2024-07-22 13:15:00,47.25,47.28,47.23,47.27,23828.0,46.253,46.2823,46.2334,46.2725,23828.0
2024-07-22 13:20:00,47.26,47.34,47.26,47.3,38229.0,46.2627,46.3411,46.2627,46.3019,38229.0
2024-07-22 13:25:00,47.3,47.33,47.22,47.22,24833.0,46.3019,46.3313,46.2236,46.2236,24833.0
2024-07-22 13:30:00,47.22,47.26,47.18,47.25,22275.0,46.2236,46.2627,46.1844,46.253,22275.0
2024-07-22 13:35:00,47.25,47.25,47.15,47.17,27798.0,46.253,46.253,46.1551,46.1746,27798.0
2024-07-22 13:40:00,47.18,47.18,47.14,47.16,43369.0,46.1844,46.1844,46.1453,46.1649,43369.0
2024-07-22 13:45:00,47.16,47.18,47.14,47.18,17159.0,46.1649,46.1844,46.1453,46.1844,17159.0
2024-07-22 13:50:00,47.17,47.18,47.15,47.15,21843.0,46.1746,46.1844,46.1551,46.1551,21843.0
2024-07-22 13:55:00,47.16,47.16,47.09,47.09,18779.0,46.1649,46.1649,46.0963,46.0963,18779.0
2024-07-22 14:00:00,47.11,47.11,47.04,47.05,14928.0,46.1159,46.1159,46.0474,46.0572,14928.0
2024-07-22 14:05:00,47.05,47.09,47.03,47.08,13704.0,46.0572,46.0963,46.0376,46.0865,13704.0
2024-07-22 14:10:00,47.08,47.08,47.01,47.03,10605.0,46.0865,46.0865,46.018,46.0376,10605.0
2024-07-22 14:15:00,47.03,47.12,47.02,47.09,22472.0,46.0376,46.1257,46.0278,46.0963,22472.0
2024-07-22 14:20:00,47.09,47.1,47.07,47.08,15993.0,46.0963,46.1061,46.0768,46.0865,15993.0
2024-07-22 14:25:00,47.09,47.13,47.08,47.12,28521.0,46.0963,46.1355,46.0865,46.1257,28521.0
2024-07-22 14:30:00,47.12,47.15,47.1,47.14,39328.0,46.1257,46.1551,46.1061,46.1453,39328.0
2024-07-22 14:35:00,47.14,47.15,47.1,47.14,17539.0,46.1453,46.1551,46.1061,46.1453,17539.0
2024-07-22 14:40:00,47.14,47.18,47.13,47.18,19955.0,46.1453,46.1844,46.1355,46.1844,19955.0
2024-07-22 14:45:00,47.18,47.19,47.16,47.16,17222.0,46.1844,46.1942,46.1649,46.1649,17222.0
2024-07-22 14:50:00,47.17,47.22,47.14,47.21,30362.0,46.1746,46.2236,46.1453,46.2138,30362.0
2024-07-22 14:55:00,47.21,47.24,47.18,47.19,30878.0,46.2138,46.2432,46.1844,46.1942,30878.0
2024-07-22 15:00:00,47.18,47.18,47.11,47.17,20474.0,46.1844,46.1844,46.1159,46.1746,20474.0
2024-07-22 15:05:00,47.18,47.24,47.17,47.21,38409.0,46.1844,46.2432,46.1746,46.2138,38409.0
2024-07-22 15:10:00,47.2,47.25,47.2,47.25,25057.0,46.204,46.253,46.204,46.253,25057.0
2024-07-22 15:15:00,47.25,47.32,47.25,47.28,23799.0,46.253,46.3215,46.253,46.2823,23799.0
2024-07-22 15:20:00,47.27,47.29,47.24,47.28,20991.0,46.2725,46.2921,46.2432,46.2823,20991.0
2024-07-22 15:25:00,47.28,47.3,47.25,47.26,29464.0,46.2823,46.3019,46.253,46.2627,29464.0
2024-07-22 15:30:00,47.26,47.29,47.22,47.27,36730.0,46.2627,46.2921,46.2236,46.2725,36730.0
2024-07-22 15:35:00,47.27,47.3,47.26,47.3,39596.0,46.2725,46.3019,46.2627,46.3019,39596.0
2024-07-22 15:40:00,47.3,47.34,47.27,47.28,38464.0,46.3019,46.3411,46.2725,46.2823,38464.0
2024-07-22 15:45:00,47.28,47.3,47.2,47.21,64538.0,46.2823,46.3019,46.204,46.2138,64538.0
2024-07-22 15:50:00,47.21,47.3,47.2,47.25,170261.0,46.2138,46.3019,46.204,46.253,170261.0
2024-07-22 15:55:00,47.25,47.33,47.23,47.28,326818.0,46.253,46.3313,46.2334,46.2823,326818.0
2024-07-23 09:30:00,47.27,47.3,47.1,47.18,216788.0,46.2725,46.3019,46.1061,46.1844,216788.0
2024-07-23 09:35:00,47.19,47.19,47.01,47.12,86536.0,46.1942,46.1942,46.018,46.1257,86536.0
2024-07-23 09:40:00,47.13,47.2,46.96,46.96,60926.0,46.1355,46.204,45.9691,45.9691,60926.0
2024-07-23 09:45:00,46.96,46.99,46.81,46.89,120577.0,45.9691,45.9984,45.8222,45.9006,120577.0
2024-07-23 09:50:00,46.88,46.89,46.73,46.77,102083.0,45.8908,45.9006,45.7439,45.7831,102083.0
2024-07-23 09:55:00,46.76,46.82,46.72,46.82,53508.0,45.7733,45.832,45.7341,45.832,53508.0
2024-07-23 10:00:00,46.82,46.97,46.8,46.84,62823.0,45.832,45.9789,45.8125,45.8516,62823.0
2024-07-23 10:05:00,46.84,47.09,46.81,46.98,96298.0,45.8516,46.0963,45.8222,45.9887,96298.0
2024-07-23 10:10:00,46.96,46.99,46.86,46.98,48426.0,45.9691,45.9984,45.8712,45.9887,48426.0
2024-07-23 10:15:00,46.99,47.01,46.87,46.88,32930.0,45.9984,46.018,45.881,45.8908,32930.0
2024-07-23 10:20:00,46.89,46.96,46.88,46.93,24695.0,45.9006,45.9691,45.8908,45.9397,24695.0
2024-07-23 10:25:00,46.94,47.08,46.93,47.06,36888.0,45.9495,46.0865,45.9397,46.067,36888.0
2024-07-23 10:30:00,47.05,47.32,47.05,47.31,66756.0,46.0572,46.3215,46.0572,46.3117,66756.0
2024-07-23 10:35:00,47.32,47.32,47.19,47.19,27251.0,46.3215,46.3215,46.1942,46.1942,27251.0
2024-07-23 10:40:00,47.19,47.19,47.04,47.14,27165.0,46.1942,46.1942,46.0474,46.1453,27165.0
2024-07-23 10:45:00,47.12,47.18,47.08,47.17,43476.0,46.1257,46.1844,46.0865,46.1746,43476.0
2024-07-23 10:50:00,47.16,47.17,47.1,47.11,111523.0,46.1649,46.1746,46.1061,46.1159,111523.0
2024-07-23 10:55:00,47.11,47.2,47.11,47.17,49866.0,46.1159,46.204,46.1159,46.1746,49866.0
2024-07-23 11:00:00,47.19,47.27,47.19,47.21,36971.0,46.1942,46.2725,46.1942,46.2138,36971.0
2024-07-23 11:05:00,47.19,47.29,47.16,47.29,34324.0,46.1942,46.2921,46.1649,46.2921,34324.0
2024-07-23 11:10:00,47.28,47.3,47.24,47.29,22100.0,46.2823,46.3019,46.2432,46.2921,22100.0
2024-07-23 11:15:00,47.29,47.3,47.22,47.25,30836.0,46.2921,46.3019,46.2236,46.253,30836.0
2024-07-23 11:20:00,47.25,47.28,47.21,47.23,25394.0,46.253,46.2823,46.2138,46.2334,25394.0
2024-07-23 11:25:00,47.24,47.27,47.19,47.24,37948.0,46.2432,46.2725,46.1942,46.2432,37948.0
2024-07-23 11:30:00,47.23,47.27,47.23,47.27,26216.0,46.2334,46.2725,46.2334,46.2725,26216.0
2024-07-23 11:35:00,47.28,47.3,47.25,47.27,19201.0,46.2823,46.3019,46.253,46.2725,19201.0
2024-07-23 11:40:00,47.27,47.29,47.26,47.26,18082.0,46.2725,46.2921,46.2627,46.2627,18082.0
2024-07-23 11:45:00,47.26,47.26,47.21,47.23,15603.0,46.2627,46.2627,46.2138,46.2334,15603.0
2024-07-23 11:50:00,47.22,47.23,47.16,47.2,23105.0,46.2236,46.2334,46.1649,46.204,23105.0
2024-07-23 11:55:00,47.21,47.22,47.19,47.19,10839.0,46.2138,46.2236,46.1942,46.1942,10839.0
2024-07-23 12:00:00,47.19,47.22,47.17,47.2,17911.0,46.1942,46.2236,46.1746,46.204,17911.0
2024-07-23 12:05:00,47.2,47.27,47.18,47.25,23914.0,46.204,46.2725,46.1844,46.253,23914.0
2024-07-23 12:10:00,47.25,47.31,47.24,47.29,32343.0,46.253,46.3117,46.2432,46.2921,32343.0
2024-07-23 12:15:00,47.29,47.29,47.24,47.24,25407.0,46.2921,46.2921,46.2432,46.2432,25407.0
2024-07-23 12:20:00,47.23,47.28,47.21,47.25,18531.0,46.2334,46.2823,46.2138,46.253,18531.0
2024-07-23 12:25:00,47.24,47.29,47.23,47.26,20943.0,46.2432,46.2921,46.2334,46.2627,20943.0
2024-07-23 12:30:00,47.26,47.26,47.22,47.23,16697.0,46.2627,46.2627,46.2236,46.2334,16697.0
2024-07-23 12:35:00,47.23,47.27,47.21,47.27,39611.0,46.2334,46.2725,46.2138,46.2725,39611.0
2024-07-23 12:40:00,47.27,47.3,47.23,47.29,57414.0,46.2725,46.3019,46.2334,46.2921,57414.0
2024-07-23 12:45:00,47.29,47.29,47.26,47.26,12400.0,46.2921,46.2921,46.2627,46.2627,12400.0
2024-07-23 12:50:00,47.25,47.26,47.2,47.24,21777.0,46.253,46.2627,46.204,46.2432,21777.0
2024-07-23 12:55:00,47.24,47.28,47.23,47.27,12898.0,46.2432,46.2823,46.2334,46.2725,12898.0
2024-07-23 13:00:00,47.27,47.35,47.26,47.35,21120.0,46.2725,46.3508,46.2627,46.3508,21120.0
2024-07-23 13:05:00,47.34,47.34,47.26,47.33,13555.0,46.3411,46.3411,46.2627,46.3313,13555.0
2024-07-23 13:10:00,47.32,47.36,47.31,47.33,17777.0,46.3215,46.3606,46.3117,46.3313,17777.0
2024-07-23 13:15:00,47.32,47.32,47.26,47.28,12290.0,46.3215,46.3215,46.2627,46.2823,12290.0
2024-07-23 13:20:00,47.28,47.37,47.28,47.36,15767.0,46.2823,46.3704,46.2823,46.3606,15767.0
2024-07-23 13:25:00,47.37,47.39,47.34,47.34,17756.0,46.3704,46.39,46.3411,46.3411,17756.0
2024-07-23 13:30:00,47.34,47.34,47.27,47.28,17110.0,46.3411,46.3411,46.2725,46.2823,17110.0
2024-07-23 13:35:00,47.27,47.31,47.26,47.3,13019.0,46.2725,46.3117,46.2627,46.3019,13019.0
2024-07-23 13:40:00,47.3,47.31,47.24,47.28,17798.0,46.3019,46.3117,46.2432,46.2823,17798.0
2024-07-23 13:45:00,47.28,47.36,47.24,47.27,90160.0,46.2823,46.3606,46.2432,46.2725,90160.0
2024-07-23 13:50:00,47.28,47.35,47.28,47.34,20930.0,46.2823,46.3508,46.2823,46.3411,20930.0
2024-07-23 13:55:00,47.33,47.34,47.3,47.3,15525.0,46.3313,46.3411,46.3019,46.3019,15525.0
2024-07-23 14:00:00,47.3,47.32,47.28,47.3,15304.0,46.3019,46.3215,46.2823,46.3019,15304.0
2024-07-23 14:05:00,47.3,47.35,47.3,47.34,16085.0,46.3019,46.3508,46.3019,46.3411,16085.0
2024-07-23 14:10:00,47.34,47.39,47.33,47.38,137406.0,46.3411,46.39,46.3313,46.3802,137406.0
2024-07-23 14:15:00,47.38,47.43,47.33,47.36,49334.0,46.3802,46.4292,46.3313,46.3606,49334.0
2024-07-23 14:20:00,47.36,47.36,47.3,47.3,46491.0,46.3606,46.3606,46.3019,46.3019,46491.0
2024-07-23 14:25:00,47.31,47.31,47.23,47.23,17197.0,46.3117,46.3117,46.2334,46.2334,17197.0
2024-07-23 14:30:00,47.23,47.28,47.22,47.26,21797.0,46.2334,46.2823,46.2236,46.2627,21797.0
2024-07-23 14:35:00,47.25,47.27,47.22,47.26,17404.0,46.253,46.2725,46.2236,46.2627,17404.0
2024-07-23 14:40:00,47.26,47.29,47.24,47.25,23229.0,46.2627,46.2921,46.2432,46.253,23229.0
2024-07-23 14:45:00,47.26,47.33,47.25,47.31,18914.0,46.2627,46.3313,46.253,46.3117,18914.0
2024-07-23 14:50:00,47.31,47.37,47.3,47.34,26690.0,46.3117,46.3704,46.3019,46.3411,26690.0
2024-07-23 14:55:00,47.34,47.38,47.31,47.31,55565.0,46.3411,46.3802,46.3117,46.3117,55565.0
2024-07-23 15:00:00,47.3,47.32,47.28,47.3,54325.0,46.3019,46.3215,46.2823,46.3019,54325.0
2024-07-23 15:05:00,47.29,47.3,47.25,47.3,77824.0,46.2921,46.3019,46.253,46.3019,77824.0
2024-07-23 15:10:00,47.3,47.32,47.21,47.21,110885.0,46.3019,46.3215,46.2138,46.2138,110885.0
2024-07-23 15:15:00,47.21,47.21,47.18,47.19,32197.0,46.2138,46.2138,46.1844,46.1942,32197.0
2024-07-23 15:20:00,47.19,47.21,47.17,47.18,50223.0,46.1942,46.2138,46.1746,46.1844,50223.0
2024-07-23 15:25:00,47.18,47.23,47.17,47.19,93324.0,46.1844,46.2334,46.1746,46.1942,93324.0
2024-07-23 15:30:00,47.19,47.22,47.12,47.12,83218.0,46.1942,46.2236,46.1257,46.1257,83218.0
2024-07-23 15:35:00,47.12,47.15,47.11,47.11,72938.0,46.1257,46.1551,46.1159,46.1159,72938.0
2024-07-23 15:40:00,47.11,47.13,47.08,47.09,88440.0,46.1159,46.1355,46.0865,46.0963,88440.0
2024-07-23 15:45:00,47.09,47.14,47.07,47.12,134937.0,46.0963,46.1453,46.0768,46.1257,134937.0
2024-07-23 15:50:00,47.12,47.16,46.98,46.98,284349.0,46.1257,46.1649,45.9887,45.9887,284349.0
2024-07-23 15:55:00,46.98,47.08,46.92,47.08,613000.0,45.9887,46.0865,45.9299,46.0865,613000.0
2024-07-24 09:30:00,47.47,47.58,47.18,47.41,396556.0,46.4683,46.576,46.1844,46.4096,396556.0
2024-07-24 09:35:00,47.42,48.05,47.41,47.97,384735.0,46.4194,47.0361,46.4096,46.9578,384735.0
2024-07-24 09:40:00,47.98,47.99,47.74,47.77,141691.0,46.9676,46.9773,46.7326,46.762,141691.0
2024-07-24 09:45:00,47.76,47.83,47.57,47.63,146224.0,46.7522,46.8207,46.5662,46.6249,146224.0
2024-07-24 09:50:00,47.64,47.69,47.57,47.6,110425.0,46.6347,46.6837,46.5662,46.5956,110425.0
2024-07-24 09:55:00,47.59,47.62,47.49,47.62,67997.0,46.5858,46.6152,46.4879,46.6152,67997.0
2024-07-24 10:00:00,47.61,47.76,47.53,47.73,77972.0,46.6054,46.7522,46.5271,46.7228,77972.0
2024-07-24 10:05:00,47.73,47.82,47.61,47.64,90948.0,46.7228,46.8109,46.6054,46.6347,90948.0
2024-07-24 10:10:00,47.63,47.69,47.58,47.68,48525.0,46.6249,46.6837,46.576,46.6739,48525.0
2024-07-24 10:15:00,47.68,47.85,47.67,47.8,94873.0,46.6739,46.8403,46.6641,46.7914,94873.0
2024-07-24 10:20:00,47.8,47.83,47.74,47.79,54838.0,46.7914,46.8207,46.7326,46.7816,54838.0
2024-07-24 10:25:00,47.79,48.01,47.75,48.0,188622.0,46.7816,46.9969,46.7424,46.9871,188622.0
2024-07-24 10:30:00,47.99,48.01,47.82,47.82,148094.0,46.9773,46.9969,46.8109,46.8109,148094.0
2024-07-24 10:35:00,47.83,47.93,47.8,47.84,58386.0,46.8207,46.9186,46.7914,46.8305,58386.0
2024-07-24 10:40:00,47.86,48.01,47.77,47.98,60183.0,46.8501,46.9969,46.762,46.9676,60183.0
2024-07-24 10:45:00,47.98,48.02,47.92,48.01,113336.0,46.9676,47.0067,46.9088,46.9969,113336.0
2024-07-24 10:50:00,48.01,48.23,48.0,48.23,97832.0,46.9969,47.2123,46.9871,47.2123,97832.0
2024-07-24 10:55:00,48.23,48.27,48.16,48.24,131489.0,47.2123,47.2514,47.1438,47.2221,131489.0
2024-07-24 11:00:00,48.23,48.32,48.19,48.19,110148.0,47.2123,47.3004,47.1731,47.1731,110148.0
2024-07-24 11:05:00,48.18,48.24,48.07,48.09,113170.0,47.1633,47.2221,47.0557,47.0752,113170.0
2024-07-24 11:10:00,48.09,48.12,47.98,48.05,71789.0,47.0752,47.1046,46.9676,47.0361,71789.0
2024-07-24 11:15:00,48.05,48.13,48.05,48.11,53058.0,47.0361,47.1144,47.0361,47.0948,53058.0
2024-07-24 11:20:00,48.11,48.11,48.0,48.09,43634.0,47.0948,47.0948,46.9871,47.0752,43634.0
2024-07-24 11:25:00,48.09,48.19,48.09,48.17,53108.0,47.0752,47.1731,47.0752,47.1535,53108.0
2024-07-24 11:30:00,48.18,48.28,48.16,48.25,47606.0,47.1633,47.2612,47.1438,47.2319,47606.0
2024-07-24 11:35:00,48.26,48.26,48.13,48.15,52210.0,47.2416,47.2416,47.1144,47.134,52210.0
2024-07-24 11:40:00,48.15,48.15,48.04,48.09,53771.0,47.134,47.134,47.0263,47.0752,53771.0
2024-07-24 11:45:00,48.09,48.15,48.07,48.13,96793.0,47.0752,47.134,47.0557,47.1144,96793.0
2024-07-24 11:50:00,48.14,48.15,48.1,48.14,39944.0,47.1242,47.134,47.085,47.1242,39944.0
2024-07-24 11:55:00,48.14,48.18,48.08,48.1,43036.0,47.1242,47.1633,47.0654,47.085,43036.0
2024-07-24 12:00:00,48.1,48.19,48.09,48.16,42223.0,47.085,47.1731,47.0752,47.1438,42223.0
2024-07-24 12:05:00,48.16,48.17,48.11,48.16,33775.0,47.1438,47.1535,47.0948,47.1438,33775.0
2024-07-24 12:10:00,48.16,48.18,47.93,47.96,69520.0,47.1438,47.1633,46.9186,46.948,69520.0
2024-07-24 12:15:00,47.96,48.05,47.95,48.05,56550.0,46.948,47.0361,46.9382,47.0361,56550.0
2024-07-24 12:20:00,48.05,48.18,48.05,48.14,26462.0,47.0361,47.1633,47.0361,47.1242,26462.0
2024-07-24 12:25:00,48.14,48.18,48.09,48.12,48469.0,47.1242,47.1633,47.0752,47.1046,48469.0
2024-07-24 12:30:00,48.12,48.2,48.11,48.12,24047.0,47.1046,47.1829,47.0948,47.1046,24047.0
2024-07-24 12:35:00,48.12,48.16,48.08,48.09,14987.0,47.1046,47.1438,47.0654,47.0752,14987.0
2024-07-24 12:40:00,48.08,48.11,48.01,48.04,41013.0,47.0654,47.0948,46.9969,47.0263,41013.0
2024-07-24 12:45:00,48.04,48.1,47.96,48.07,32836.0,47.0263,47.085,46.948,47.0557,32836.0
2024-07-24 12:50:00,48.07,48.13,48.05,48.11,21234.0,47.0557,47.1144,47.0361,47.0948,21234.0
2024-07-24 12:55:00,48.12,48.12,48.04,48.05,25871.0,47.1046,47.1046,47.0263,47.0361,25871.0
2024-07-24 13:00:00,48.05,48.08,47.88,47.9,46822.0,47.0361,47.0654,46.8697,46.8892,46822.0
2024-07-24 13:05:00,47.9,47.94,47.86,47.91,29983.0,46.8892,46.9284,46.8501,46.899,29983.0
2024-07-24 13:10:00,47.92,47.97,47.92,47.96,12666.0,46.9088,46.9578,46.9088,46.948,12666.0
2024-07-24 13:15:00,47.95,47.96,47.89,47.9,24287.0,46.9382,46.948,46.8795,46.8892,24287.0
2024-07-24 13:20:00,47.89,47.93,47.84,47.91,20215.0,46.8795,46.9186,46.8305,46.899,20215.0
2024-07-24 13:25:00,47.91,47.91,47.83,47.84,17642.0,46.899,46.899,46.8207,46.8305,17642.0
2024-07-24 13:30:00,47.84,47.89,47.83,47.88,13666.0,46.8305,46.8795,46.8207,46.8697,13666.0
2024-07-24 13:35:00,47.88,47.88,47.79,47.81,50317.0,46.8697,46.8697,46.7816,46.8011,50317.0
2024-07-24 13:40:00,47.8,47.81,47.68,47.7,37361.0,46.7914,46.8011,46.6739,46.6935,37361.0
2024-07-24 13:45:00,47.7,47.7,47.57,47.65,75556.0,46.6935,46.6935,46.5662,46.6445,75556.0
2024-07-24 13:50:00,47.65,47.66,47.59,47.65,28636.0,46.6445,46.6543,46.5858,46.6445,28636.0
2024-07-24 13:55:00,47.63,47.66,47.57,47.59,46860.0,46.6249,46.6543,46.5662,46.5858,46860.0
2024-07-24 14:00:00,47.57,47.57,47.46,47.53,72717.0,46.5662,46.5662,46.4585,46.5271,72717.0
2024-07-24 14:05:00,47.53,47.54,47.44,47.45,127306.0,46.5271,46.5368,46.439,46.4487,127306.0
2024-07-24 14:10:00,47.45,47.55,47.43,47.51,90112.0,46.4487,46.5466,46.4292,46.5075,90112.0
2024-07-24 14:15:00,47.51,47.64,47.49,47.59,164512.0,46.5075,46.6347,46.4879,46.5858,164512.0
2024-07-24 14:20:00,47.59,47.6,47.44,47.5,117212.0,46.5858,46.5956,46.439,46.4977,117212.0
2024-07-24 14:25:00,47.5,47.71,47.5,47.69,93041.0,46.4977,46.7033,46.4977,46.6837,93041.0
2024-07-24 14:30:00,47.69,47.78,47.64,47.78,133906.0,46.6837,46.7718,46.6347,46.7718,133906.0
2024-07-24 14:35:00,47.77,47.78,47.7,47.72,105268.0,46.762,46.7718,46.6935,46.713,105268.0
2024-07-24 14:40:00,47.73,47.74,47.69,47.7,98712.0,46.7228,46.7326,46.6837,46.6935,98712.0
2024-07-24 14:45:00,47.7,47.73,47.66,47.72,99200.0,46.6935,46.7228,46.6543,46.713,99200.0
2024-07-24 14:50:00,47.72,47.72,47.64,47.7,104092.0,46.713,46.713,46.6347,46.6935,104092.0
2024-07-24 14:55:00,47.7,47.79,47.69,47.77,99550.0,46.6935,46.7816,46.6837,46.762,99550.0
2024-07-24 15:00:00,47.77,47.78,47.69,47.76,92440.0,46.762,46.7718,46.6837,46.7522,92440.0
2024-07-24 15:05:00,47.76,47.87,47.74,47.79,183500.0,46.7522,46.8599,46.7326,46.7816,183500.0
2024-07-24 15:10:00,47.79,47.79,47.74,47.79,85344.0,46.7816,46.7816,46.7326,46.7816,85344.0
2024-07-24 15:15:00,47.79,47.89,47.75,47.8,221262.0,46.7816,46.8795,46.7424,46.7914,221262.0
2024-07-24 15:20:00,47.8,47.85,47.79,47.83,141466.0,46.7914,46.8403,46.7816,46.8207,141466.0
2024-07-24 15:25:00,47.83,47.85,47.79,47.81,178851.0,46.8207,46.8403,46.7816,46.8011,178851.0
2024-07-24 15:30:00,47.81,47.85,47.69,47.82,170185.0,46.8011,46.8403,46.6837,46.8109,170185.0
2024-07-24 15:35:00,47.82,47.82,47.7,47.71,172083.0,46.8109,46.8109,46.6935,46.7033,172083.0
2024-07-24 15:40:00,47.71,47.76,47.71,47.75,144055.0,46.7033,46.7522,46.7033,46.7424,144055.0
2024-07-24 15:45:00,47.75,47.91,47.66,47.72,431791.0,46.7424,46.899,46.6543,46.713,431791.0
2024-07-24 15:50:00,47.71,47.8,47.66,47.69,534887.0,46.7033,46.7914,46.6543,46.6837,534887.0
2024-07-24 15:55:00,47.68,47.81,47.64,47.73,928370.0,46.6739,46.8011,46.6347,46.7228,928370.0
2024-07-25 09:30:00,45.79,46.15,44.77,44.93,842317.0,44.8238,45.1762,43.8253,43.9819,842317.0
2024-07-25 09:35:00,44.94,45.64,44.94,45.53,360779.0,43.9917,44.6769,43.9917,44.5693,360779.0
2024-07-25 09:40:00,45.53,46.18,45.48,46.12,337420.0,44.5693,45.2055,44.5203,45.1468,337420.0
2024-07-25 09:45:00,46.13,46.2,45.76,45.8,154400.0,45.1566,45.2251,44.7944,44.8336,154400.0
2024-07-25 09:50:00,45.8,46.18,45.7,46.03,298518.0,44.8336,45.2055,44.7357,45.0587,298518.0
2024-07-25 09:55:00,46.02,46.28,46.0,46.18,107522.0,45.0489,45.3034,45.0293,45.2055,107522.0
2024-07-25 10:00:00,46.18,46.43,46.01,46.07,229975.0,45.2055,45.4503,45.0391,45.0979,229975.0
2024-07-25 10:05:00,46.08,46.1,45.84,45.95,145977.0,45.1076,45.1272,44.8727,44.9804,145977.0
2024-07-25 10:10:00,45.96,46.17,45.91,46.09,116410.0,44.9902,45.1957,44.9412,45.1174,116410.0
2024-07-25 10:15:00,46.07,46.11,45.78,45.89,146513.0,45.0979,45.137,44.814,44.9217,146513.0
2024-07-25 10:20:00,45.89,45.94,45.73,45.78,167590.0,44.9217,44.9706,44.765,44.814,167590.0
2024-07-25 10:25:00,45.78,45.9,45.67,45.74,175058.0,44.814,44.9314,44.7063,44.7748,175058.0
2024-07-25 10:30:00,45.73,45.88,45.7,45.8,117827.0,44.765,44.9119,44.7357,44.8336,117827.0
2024-07-25 10:35:00,45.81,45.88,45.72,45.74,120787.0,44.8433,44.9119,44.7552,44.7748,120787.0
2024-07-25 10:40:00,45.72,45.76,45.5,45.67,103226.0,44.7552,44.7944,44.5399,44.7063,103226.0
2024-07-25 10:45:00,45.68,45.71,45.6,45.62,76114.0,44.7161,44.7455,44.6378,44.6574,76114.0
2024-07-25 10:50:00,45.61,45.78,45.61,45.75,151527.0,44.6476,44.814,44.6476,44.7846,151527.0
2024-07-25 10:55:00,45.75,46.06,45.65,45.95,100439.0,44.7846,45.0881,44.6867,44.9804,100439.0
2024-07-25 11:00:00,45.95,46.03,45.81,45.85,100447.0,44.9804,45.0587,44.8433,44.8825,100447.0
2024-07-25 11:05:00,45.85,45.96,45.76,45.93,77782.0,44.8825,44.9902,44.7944,44.9608,77782.0
2024-07-25 11:10:00,45.92,46.04,45.88,45.98,115555.0,44.951,45.0685,44.9119,45.0098,115555.0
2024-07-25 11:15:00,45.98,46.06,45.86,45.89,87744.0,45.0098,45.0881,44.8923,44.9217,87744.0
2024-07-25 11:20:00,45.88,45.92,45.84,45.89,58306.0,44.9119,44.951,44.8727,44.9217,58306.0
2024-07-25 11:25:00,45.9,46.1,45.88,46.08,143246.0,44.9314,45.1272,44.9119,45.1076,143246.0
2024-07-25 11:30:00,46.08,46.15,46.02,46.08,92324.0,45.1076,45.1762,45.0489,45.1076,92324.0
2024-07-25 11:35:00,46.07,46.13,46.02,46.1,80527.0,45.0979,45.1566,45.0489,45.1272,80527.0
2024-07-25 11:40:00,46.1,46.22,46.06,46.12,56101.0,45.1272,45.2447,45.0881,45.1468,56101.0
2024-07-25 11:45:00,46.12,46.16,46.04,46.06,84783.0,45.1468,45.186,45.0685,45.0881,84783.0
2024-07-25 11:50:00,46.06,46.2,46.05,46.18,81523.0,45.0881,45.2251,45.0783,45.2055,81523.0
2024-07-25 11:55:00,46.19,46.29,46.12,46.14,80030.0,45.2153,45.3132,45.1468,45.1664,80030.0
2024-07-25 12:00:00,46.13,46.17,46.03,46.06,93854.0,45.1566,45.1957,45.0587,45.0881,93854.0
2024-07-25 12:05:00,46.06,46.21,46.04,46.21,89151.0,45.0881,45.2349,45.0685,45.2349,89151.0
2024-07-25 12:10:00,46.2,46.26,46.15,46.22,72561.0,45.2251,45.2839,45.1762,45.2447,72561.0
2024-07-25 12:15:00,46.21,46.36,46.2,46.31,72670.0,45.2349,45.3817,45.2251,45.3328,72670.0
2024-07-25 12:20:00,46.3,46.43,46.23,46.43,57497.0,45.323,45.4503,45.2545,45.4503,57497.0
2024-07-25 12:25:00,46.42,46.43,46.26,46.28,74351.0,45.4405,45.4503,45.2839,45.3034,74351.0
2024-07-25 12:30:00,46.29,46.31,46.25,46.3,41177.0,45.3132,45.3328,45.2741,45.323,41177.0
2024-07-25 12:35:00,46.3,46.41,46.3,46.37,54306.0,45.323,45.4307,45.323,45.3915,54306.0
2024-07-25 12:40:00,46.37,46.4,46.33,46.35,23530.0,45.3915,45.4209,45.3524,45.372,23530.0
2024-07-25 12:45:00,46.35,46.4,46.18,46.18,59195.0,45.372,45.4209,45.2055,45.2055,59195.0
2024-07-25 12:50:00,46.18,46.2,46.08,46.11,64412.0,45.2055,45.2251,45.1076,45.137,64412.0
2024-07-25 12:55:00,46.11,46.11,46.04,46.07,61443.0,45.137,45.137,45.0685,45.0979,61443.0
2024-07-25 13:00:00,46.08,46.27,46.07,46.25,61002.0,45.1076,45.2936,45.0979,45.2741,61002.0
2024-07-25 13:05:00,46.24,46.29,46.23,46.27,55391.0,45.2643,45.3132,45.2545,45.2936,55391.0
2024-07-25 13:10:00,46.26,46.33,46.25,46.3,68126.0,45.2839,45.3524,45.2741,45.323,68126.0
2024-07-25 13:15:00,46.3,46.31,46.18,46.19,45657.0,45.323,45.3328,45.2055,45.2153,45657.0
2024-07-25 13:20:00,46.19,46.21,46.08,46.11,55582.0,45.2153,45.2349,45.1076,45.137,55582.0
2024-07-25 13:25:00,46.12,46.16,45.97,45.98,63822.0,45.1468,45.186,45.0,45.0098,63822.0
2024-07-25 13:30:00,45.97,46.06,45.96,46.03,81285.0,45.0,45.0881,44.9902,45.0587,81285.0
2024-07-25 13:35:00,46.03,46.05,45.96,46.01,31675.0,45.0587,45.0783,44.9902,45.0391,31675.0
2024-07-25 13:40:00,46.01,46.08,45.96,46.03,39241.0,45.0391,45.1076,44.9902,45.0587,39241.0
2024-07-25 13:45:00,46.07,46.08,45.96,45.97,54036.0,45.0979,45.1076,44.9902,45.0,54036.0
2024-07-25 13:50:00,45.97,46.03,45.95,46.0,40763.0,45.0,45.0587,44.9804,45.0293,40763.0
2024-07-25 13:55:00,45.99,46.05,45.97,46.01,61133.0,45.0195,45.0783,45.0,45.0391,61133.0
2024-07-25 14:00:00,46.02,46.09,46.01,46.06,29067.0,45.0489,45.1174,45.0391,45.0881,29067.0
2024-07-25 14:05:00,46.06,46.08,46.01,46.03,59355.0,45.0881,45.1076,45.0391,45.0587,59355.0
2024-07-25 14:10:00,46.02,46.03,45.97,45.98,60844.0,45.0489,45.0587,45.0,45.0098,60844.0
2024-07-25 14:15:00,45.98,46.04,45.96,46.03,39664.0,45.0098,45.0685,44.9902,45.0587,39664.0
2024-07-25 14:20:00,46.04,46.05,45.91,45.91,51378.0,45.0685,45.0783,44.9412,44.9412,51378.0
2024-07-25 14:25:00,45.92,45.96,45.88,45.89,72044.0,44.951,44.9902,44.9119,44.9217,72044.0
2024-07-25 14:30:00,45.89,45.94,45.87,45.93,69604.0,44.9217,44.9706,44.9021,44.9608,69604.0
2024-07-25 14:35:00,45.94,46.02,45.92,45.94,59225.0,44.9706,45.0489,44.951,44.9706,59225.0
2024-07-25 14:40:00,45.93,45.94,45.82,45.85,77682.0,44.9608,44.9706,44.8531,44.8825,77682.0
2024-07-25 14:45:00,45.85,45.89,45.7,45.71,68091.0,44.8825,44.9217,44.7357,44.7455,68091.0
2024-07-25 14:50:00,45.71,45.75,45.67,45.72,48108.0,44.7455,44.7846,44.7063,44.7552,48108.0
2024-07-25 14:55:00,45.71,45.78,45.67,45.68,58965.0,44.7455,44.814,44.7063,44.7161,58965.0
2024-07-25 15:00:00,45.68,45.75,45.63,45.64,81510.0,44.7161,44.7846,44.6671,44.6769,81510.0
2024-07-25 15:05:00,45.63,45.71,45.63,45.69,74556.0,44.6671,44.7455,44.6671,44.7259,74556.0
2024-07-25 15:10:00,45.7,45.71,45.64,45.68,54650.0,44.7357,44.7455,44.6769,44.7161,54650.0
2024-07-25 15:15:00,45.68,45.84,45.68,45.83,68175.0,44.7161,44.8727,44.7161,44.8629,68175.0
2024-07-25 15:20:00,45.84,45.95,45.81,45.94,68141.0,44.8727,44.9804,44.8433,44.9706,68141.0
2024-07-25 15:25:00,45.93,46.0,45.93,46.0,65705.0,44.9608,45.0293,44.9608,45.0293,65705.0
2024-07-25 15:30:00,46.0,46.03,45.95,45.96,84202.0,45.0293,45.0587,44.9804,44.9902,84202.0
2024-07-25 15:35:00,45.96,45.98,45.85,45.9,97644.0,44.9902,45.0098,44.8825,44.9314,97644.0
2024-07-25 15:40:00,45.9,45.91,45.78,45.82,172504.0,44.9314,44.9412,44.814,44.8531,172504.0
2024-07-25 15:45:00,45.81,45.81,45.69,45.69,203406.0,44.8433,44.8433,44.7259,44.7259,203406.0
2024-07-25 15:50:00,45.7,45.75,45.61,45.7,224915.0,44.7357,44.7846,44.6476,44.7357,224915.0
2024-07-25 15:55:00,45.71,45.75,45.66,45.71,450510.0,44.7455,44.7846,44.6965,44.7455,450510.0
2024-07-26 09:30:00,46.86,46.89,46.34,46.41,296732.0,45.8712,45.9006,45.3622,45.4307,296732.0
2024-07-26 09:35:00,46.43,46.54,46.3,46.34,84344.0,45.4503,45.5579,45.323,45.3622,84344.0
2024-07-26 09:40:00,46.36,46.45,46.13,46.41,113132.0,45.3817,45.4698,45.1566,45.4307,113132.0
2024-07-26 09:45:00,46.4,46.4,46.26,46.33,42599.0,45.4209,45.4209,45.2839,45.3524,42599.0
2024-07-26 09:50:00,46.33,46.34,46.15,46.23,124259.0,45.3524,45.3622,45.1762,45.2545,124259.0
2024-07-26 09:55:00,46.23,46.38,46.22,46.24,60181.0,45.2545,45.4013,45.2447,45.2643,60181.0
2024-07-26 10:00:00,46.24,46.57,46.19,46.49,86088.0,45.2643,45.5873,45.2153,45.509,86088.0
2024-07-26 10:05:00,46.51,46.63,46.51,46.53,141945.0,45.5286,45.646,45.5286,45.5482,141945.0
2024-07-26 10:10:00,46.53,46.77,46.51,46.68,124113.0,45.5482,45.7831,45.5286,45.695,124113.0
2024-07-26 10:15:00,46.67,46.7,46.56,46.68,102766.0,45.6852,45.7146,45.5775,45.695,102766.0
2024-07-26 10:20:00,46.68,46.69,46.47,46.47,45546.0,45.695,45.7048,45.4894,45.4894,45546.0
2024-07-26 10:25:00,46.46,46.47,46.41,46.42,21220.0,45.4796,45.4894,45.4307,45.4405,21220.0
2024-07-26 10:30:00,46.43,46.47,46.35,46.37,41676.0,45.4503,45.4894,45.372,45.3915,41676.0
2024-07-26 10:35:00,46.35,46.45,46.31,46.41,48378.0,45.372,45.4698,45.3328,45.4307,48378.0
2024-07-26 10:40:00,46.43,46.61,46.43,46.61,33891.0,45.4503,45.6265,45.4503,45.6265,33891.0
2024-07-26 10:45:00,46.61,46.79,46.59,46.73,70151.0,45.6265,45.8027,45.6069,45.7439,70151.0
2024-07-26 10:50:00,46.72,46.76,46.67,46.68,56552.0,45.7341,45.7733,45.6852,45.695,56552.0
2024-07-26 10:55:00,46.67,46.74,46.67,46.71,43290.0,45.6852,45.7537,45.6852,45.7244,43290.0
2024-07-26 11:00:00,46.71,46.84,46.69,46.81,41884.0,45.7244,45.8516,45.7048,45.8222,41884.0
2024-07-26 11:05:00,46.81,46.84,46.72,46.75,54464.0,45.8222,45.8516,45.7341,45.7635,54464.0
2024-07-26 11:10:00,46.76,46.83,46.76,46.82,43973.0,45.7733,45.8418,45.7733,45.832,43973.0
2024-07-26 11:15:00,46.82,46.89,46.75,46.89,32986.0,45.832,45.9006,45.7635,45.9006,32986.0
2024-07-26 11:20:00,46.88,46.97,46.88,46.96,46928.0,45.8908,45.9789,45.8908,45.9691,46928.0
2024-07-26 11:25:00,46.96,47.07,46.95,46.96,120866.0,45.9691,46.0768,45.9593,45.9691,120866.0
2024-07-26 11:30:00,46.96,46.99,46.87,46.89,94689.0,45.9691,45.9984,45.881,45.9006,94689.0
2024-07-26 11:35:00,46.88,47.03,46.83,47.01,78716.0,45.8908,46.0376,45.8418,46.018,78716.0
2024-07-26 11:40:00,47.02,47.17,47.01,47.06,79869.0,46.0278,46.1746,46.018,46.067,79869.0
2024-07-26 11:45:00,47.07,47.1,47.04,47.09,37425.0,46.0768,46.1061,46.0474,46.0963,37425.0
2024-07-26 11:50:00,47.09,47.13,46.91,46.95,45692.0,46.0963,46.1355,45.9201,45.9593,45692.0
2024-07-26 11:55:00,46.95,46.95,46.84,46.9,48329.0,45.9593,45.9593,45.8516,45.9103,48329.0
2024-07-26 12:00:00,46.91,46.94,46.87,46.89,28513.0,45.9201,45.9495,45.881,45.9006,28513.0
2024-07-26 12:05:00,46.9,46.9,46.77,46.8,42330.0,45.9103,45.9103,45.7831,45.8125,42330.0
2024-07-26 12:10:00,46.8,46.84,46.74,46.84,69667.0,45.8125,45.8516,45.7537,45.8516,69667.0
2024-07-26 12:15:00,46.84,46.84,46.71,46.72,230744.0,45.8516,45.8516,45.7244,45.7341,230744.0
2024-07-26 12:20:00,46.72,46.82,46.71,46.71,39427.0,45.7341,45.832,45.7244,45.7244,39427.0
2024-07-26 12:25:00,46.72,46.72,46.55,46.57,70802.0,45.7341,45.7341,45.5677,45.5873,70802.0
2024-07-26 12:30:00,46.57,46.63,46.46,46.5,50426.0,45.5873,45.646,45.4796,45.5188,50426.0
2024-07-26 12:35:00,46.49,46.5,46.38,46.38,117746.0,45.509,45.5188,45.4013,45.4013,117746.0
2024-07-26 12:40:00,46.39,46.51,46.38,46.48,50610.0,45.4111,45.5286,45.4013,45.4992,50610.0
2024-07-26 12:45:00,46.48,46.58,46.48,46.53,43382.0,45.4992,45.5971,45.4992,45.5482,43382.0
2024-07-26 12:50:00,46.53,46.57,46.51,46.55,47324.0,45.5482,45.5873,45.5286,45.5677,47324.0
2024-07-26 12:55:00,46.55,46.6,46.55,46.59,43730.0,45.5677,45.6167,45.5677,45.6069,43730.0
2024-07-26 13:00:00,46.6,46.64,46.59,46.61,56294.0,45.6167,45.6558,45.6069,45.6265,56294.0
2024-07-26 13:05:00,46.6,46.6,46.52,46.57,40915.0,45.6167,45.6167,45.5384,45.5873,40915.0
2024-07-26 13:10:00,46.57,46.62,46.54,46.62,18767.0,45.5873,45.6363,45.5579,45.6363,18767.0
2024-07-26 13:15:00,46.62,46.62,46.54,46.59,38144.0,45.6363,45.6363,45.5579,45.6069,38144.0
2024-07-26 13:20:00,46.59,46.74,46.59,46.7,36479.0,45.6069,45.7537,45.6069,45.7146,36479.0
2024-07-26 13:25:00,46.71,46.71,46.62,46.62,29215.0,45.7244,45.7244,45.6363,45.6363,29215.0
2024-07-26 13:30:00,46.62,46.69,46.62,46.66,30756.0,45.6363,45.7048,45.6363,45.6754,30756.0
2024-07-26 13:35:00,46.65,46.66,46.56,46.62,76841.0,45.6656,45.6754,45.5775,45.6363,76841.0
2024-07-26 13:40:00,46.61,46.62,46.5,46.52,70134.0,45.6265,45.6363,45.5188,45.5384,70134.0
2024-07-26 13:45:00,46.51,46.63,46.51,46.61,33546.0,45.5286,45.646,45.5286,45.6265,33546.0
2024-07-26 13:50:00,46.61,46.64,46.59,46.59,34653.0,45.6265,45.6558,45.6069,45.6069,34653.0
2024-07-26 13:55:00,46.59,46.65,46.58,46.64,31685.0,45.6069,45.6656,45.5971,45.6558,31685.0
2024-07-26 14:00:00,46.63,46.73,46.62,46.65,40449.0,45.646,45.7439,45.6363,45.6656,40449.0
2024-07-26 14:05:00,46.65,46.69,46.61,46.69,30243.0,45.6656,45.7048,45.6265,45.7048,30243.0
2024-07-26 14:10:00,46.69,46.81,46.68,46.71,69643.0,45.7048,45.8222,45.695,45.7244,69643.0
2024-07-26 14:15:00,46.72,46.77,46.71,46.71,35031.0,45.7341,45.7831,45.7244,45.7244,35031.0
2024-07-26 14:20:00,46.7,46.71,46.6,46.62,26913.0,45.7146,45.7244,45.6167,45.6363,26913.0
2024-07-26 14:25:00,46.62,46.63,46.59,46.59,32441.0,45.6363,45.646,45.6069,45.6069,32441.0
2024-07-26 14:30:00,46.59,46.59,46.51,46.56,33049.0,45.6069,45.6069,45.5286,45.5775,33049.0
2024-07-26 14:35:00,46.55,46.6,46.55,46.59,27870.0,45.5677,45.6167,45.5677,45.6069,27870.0
2024-07-26 14:40:00,46.58,46.59,46.5,46.55,61274.0,45.5971,45.6069,45.5188,45.5677,61274.0
2024-07-26 14:45:00,46.55,46.56,46.5,46.53,52195.0,45.5677,45.5775,45.5188,45.5482,52195.0
2024-07-26 14:50:00,46.54,46.59,46.52,46.54,32088.0,45.5579,45.6069,45.5384,45.5579,32088.0
2024-07-26 14:55:00,46.53,46.6,46.53,46.57,54033.0,45.5482,45.6167,45.5482,45.5873,54033.0
2024-07-26 15:00:00,46.56,46.56,46.52,46.52,46205.0,45.5775,45.5775,45.5384,45.5384,46205.0
2024-07-26 15:05:00,46.52,46.53,46.47,46.48,77276.0,45.5384,45.5482,45.4894,45.4992,77276.0
2024-07-26 15:10:00,46.48,46.57,46.47,46.52,64544.0,45.4992,45.5873,45.4894,45.5384,64544.0
2024-07-26 15:15:00,46.52,46.56,46.51,46.54,59692.0,45.5384,45.5775,45.5286,45.5579,59692.0
2024-07-26 15:20:00,46.53,46.59,46.53,46.59,41422.0,45.5482,45.6069,45.5482,45.6069,41422.0
2024-07-26 15:25:00,46.59,46.63,46.56,46.59,75399.0,45.6069,45.646,45.5775,45.6069,75399.0
2024-07-26 15:30:00,46.59,46.72,46.57,46.64,125767.0,45.6069,45.7341,45.5873,45.6558,125767.0
2024-07-26 15:35:00,46.65,46.67,46.57,46.58,75189.0,45.6656,45.6852,45.5873,45.5971,75189.0
2024-07-26 15:40:00,46.57,46.64,46.57,46.62,108334.0,45.5873,45.6558,45.5873,45.6363,108334.0
2024-07-26 15:45:00,46.62,46.72,46.61,46.66,174727.0,45.6363,45.7341,45.6265,45.6754,174727.0
2024-07-26 15:50:00,46.67,46.72,46.6,46.61,190050.0,45.6852,45.7341,45.6167,45.6265,190050.0
2024-07-26 15:55:00,46.62,46.74,46.6,46.72,561116.0,45.6363,45.7537,45.6167,45.7341,561116.0
2024-07-29 09:30:00,47.19,47.19,46.71,46.84,194346.0,46.1942,46.1942,45.7244,45.8516,194346.0
2024-07-29 09:35:00,46.84,47.01,46.84,46.97,81282.0,45.8516,46.018,45.8516,45.9789,81282.0
2024-07-29 09:40:00,46.97,47.0,46.81,46.86,52516.0,45.9789,46.0082,45.8222,45.8712,52516.0
2024-07-29 09:45:00,46.84,46.96,46.8,46.89,45960.0,45.8516,45.9691,45.8125,45.9006,45960.0
2024-07-29 09:50:00,46.87,47.06,46.87,46.96,54115.0,45.881,46.067,45.881,45.9691,54115.0
2024-07-29 09:55:00,46.95,47.04,46.94,47.04,31146.0,45.9593,46.0474,45.9495,46.0474,31146.0
2024-07-29 10:00:00,47.04,47.06,46.92,46.97,34282.0,46.0474,46.067,45.9299,45.9789,34282.0
2024-07-29 10:05:00,46.96,47.07,46.91,47.04,30819.0,45.9691,46.0768,45.9201,46.0474,30819.0
2024-07-29 10:10:00,47.05,47.05,46.82,46.83,46789.0,46.0572,46.0572,45.832,45.8418,46789.0
2024-07-29 10:15:00,46.83,46.85,46.72,46.74,94250.0,45.8418,45.8614,45.7341,45.7537,94250.0
2024-07-29 10:20:00,46.73,46.81,46.71,46.78,63841.0,45.7439,45.8222,45.7244,45.7929,63841.0
2024-07-29 10:25:00,46.78,46.86,46.75,46.79,52461.0,45.7929,45.8712,45.7635,45.8027,52461.0
2024-07-29 10:30:00,46.79,46.8,46.62,46.68,37985.0,45.8027,45.8125,45.6363,45.695,37985.0
2024-07-29 10:35:00,46.67,46.71,46.61,46.71,54215.0,45.6852,45.7244,45.6265,45.7244,54215.0
2024-07-29 10:40:00,46.71,46.74,46.62,46.63,37184.0,45.7244,45.7537,45.6363,45.646,37184.0
2024-07-29 10:45:00,46.65,46.72,46.6,46.65,56848.0,45.6656,45.7341,45.6167,45.6656,56848.0
2024-07-29 10:50:00,46.63,46.73,46.63,46.73,71060.0,45.646,45.7439,45.646,45.7439,71060.0
2024-07-29 10:55:00,46.73,46.85,46.69,46.74,66281.0,45.7439,45.8614,45.7048,45.7537,66281.0
2024-07-29 11:00:00,46.74,46.84,46.74,46.79,26180.0,45.7537,45.8516,45.7537,45.8027,26180.0
2024-07-29 11:05:00,46.81,46.84,46.8,46.82,21284.0,45.8222,45.8516,45.8125,45.832,21284.0
2024-07-29 11:10:00,46.8,46.8,46.74,46.8,47128.0,45.8125,45.8125,45.7537,45.8125,47128.0
2024-07-29 11:15:00,46.79,46.81,46.66,46.67,72523.0,45.8027,45.8222,45.6754,45.6852,72523.0
2024-07-29 11:20:00,46.68,46.83,46.68,46.81,47870.0,45.695,45.8418,45.695,45.8222,47870.0
2024-07-29 11:25:00,46.8,46.93,46.8,46.91,43878.0,45.8125,45.9397,45.8125,45.9201,43878.0
2024-07-29 11:30:00,46.9,46.91,46.83,46.85,26985.0,45.9103,45.9201,45.8418,45.8614,26985.0
2024-07-29 11:35:00,46.86,46.93,46.81,46.9,44431.0,45.8712,45.9397,45.8222,45.9103,44431.0
2024-07-29 11:40:00,46.9,46.96,46.87,46.91,93578.0,45.9103,45.9691,45.881,45.9201,93578.0
2024-07-29 11:45:00,46.91,47.11,46.9,47.09,94117.0,45.9201,46.1159,45.9103,46.0963,94117.0
2024-07-29 11:50:00,47.09,47.12,47.0,47.03,52405.0,46.0963,46.1257,46.0082,46.0376,52405.0
2024-07-29 11:55:00,47.03,47.08,46.97,46.97,39686.0,46.0376,46.0865,45.9789,45.9789,39686.0
2024-07-29 12:00:00,46.98,47.01,46.92,46.96,24560.0,45.9887,46.018,45.9299,45.9691,24560.0
2024-07-29 12:05:00,46.96,47.05,46.95,46.99,26969.0,45.9691,46.0572,45.9593,45.9984,26969.0
2024-07-29 12:10:00,46.98,47.06,46.98,47.04,55385.0,45.9887,46.067,45.9887,46.0474,55385.0
2024-07-29 12:15:00,47.04,47.13,47.04,47.12,45823.0,46.0474,46.1355,46.0474,46.1257,45823.0
2024-07-29 12:20:00,47.12,47.12,47.04,47.08,60928.0,46.1257,46.1257,46.0474,46.0865,60928.0
2024-07-29 12:25:00,47.08,47.08,46.84,46.84,25329.0,46.0865,46.0865,45.8516,45.8516,25329.0
2024-07-29 12:30:00,46.84,46.93,46.81,46.87,30694.0,45.8516,45.9397,45.8222,45.881,30694.0
2024-07-29 12:35:00,46.86,46.92,46.86,46.89,19583.0,45.8712,45.9299,45.8712,45.9006,19583.0
2024-07-29 12:40:00,46.89,46.92,46.88,46.9,49795.0,45.9006,45.9299,45.8908,45.9103,49795.0
2024-07-29 12:45:00,46.9,46.92,46.87,46.89,18897.0,45.9103,45.9299,45.881,45.9006,18897.0
2024-07-29 12:50:00,46.89,46.89,46.84,46.88,19402.0,45.9006,45.9006,45.8516,45.8908,19402.0
2024-07-29 12:55:00,46.88,46.91,46.87,46.87,12807.0,45.8908,45.9201,45.881,45.881,12807.0
2024-07-29 13:00:00,46.87,46.88,46.77,46.8,23548.0,45.881,45.8908,45.7831,45.8125,23548.0
2024-07-29 13:05:00,46.81,46.86,46.78,46.83,51855.0,45.8222,45.8712,45.7929,45.8418,51855.0
2024-07-29 13:10:00,46.83,46.9,46.83,46.89,20046.0,45.8418,45.9103,45.8418,45.9006,20046.0
2024-07-29 13:15:00,46.9,46.92,46.85,46.88,15869.0,45.9103,45.9299,45.8614,45.8908,15869.0
2024-07-29 13:20:00,46.88,46.88,46.8,46.86,21748.0,45.8908,45.8908,45.8125,45.8712,21748.0
2024-07-29 13:25:00,46.86,46.88,46.83,46.85,48579.0,45.8712,45.8908,45.8418,45.8614,48579.0
2024-07-29 13:30:00,46.84,46.86,46.82,46.84,19104.0,45.8516,45.8712,45.832,45.8516,19104.0
2024-07-29 13:35:00,46.85,46.87,46.82,46.84,29048.0,45.8614,45.881,45.832,45.8516,29048.0
2024-07-29 13:40:00,46.85,46.9,46.84,46.89,22501.0,45.8614,45.9103,45.8516,45.9006,22501.0
2024-07-29 13:45:00,46.89,46.91,46.82,46.83,30865.0,45.9006,45.9201,45.832,45.8418,30865.0
2024-07-29 13:50:00,46.83,46.83,46.79,46.8,16240.0,45.8418,45.8418,45.8027,45.8125,16240.0
2024-07-29 13:55:00,46.8,46.81,46.78,46.8,13176.0,45.8125,45.8222,45.7929,45.8125,13176.0
2024-07-29 14:00:00,46.79,46.84,46.77,46.79,23135.0,45.8027,45.8516,45.7831,45.8027,23135.0
2024-07-29 14:05:00,46.79,46.86,46.78,46.81,18183.0,45.8027,45.8712,45.7929,45.8222,18183.0
2024-07-29 14:10:00,46.82,46.83,46.8,46.81,11643.0,45.832,45.8418,45.8125,45.8222,11643.0
2024-07-29 14:15:00,46.81,46.83,46.78,46.83,26008.0,45.8222,45.8418,45.7929,45.8418,26008.0
2024-07-29 14:20:00,46.83,46.9,46.82,46.83,19659.0,45.8418,45.9103,45.832,45.8418,19659.0
2024-07-29 14:25:00,46.83,46.88,46.82,46.88,12382.0,45.8418,45.8908,45.832,45.8908,12382.0
2024-07-29 14:30:00,46.88,46.92,46.87,46.91,18729.0,45.8908,45.9299,45.881,45.9201,18729.0
2024-07-29 14:35:00,46.91,46.92,46.89,46.9,8590.0,45.9201,45.9299,45.9006,45.9103,8590.0
2024-07-29 14:40:00,46.9,46.91,46.88,46.89,25432.0,45.9103,45.9201,45.8908,45.9006,25432.0
2024-07-29 14:45:00,46.89,46.89,46.84,46.87,35908.0,45.9006,45.9006,45.8516,45.881,35908.0
2024-07-29 14:50:00,46.87,46.89,46.86,46.88,22504.0,45.881,45.9006,45.8712,45.8908,22504.0
2024-07-29 14:55:00,46.89,46.97,46.89,46.96,20337.0,45.9006,45.9789,45.9006,45.9691,20337.0
2024-07-29 15:00:00,46.95,47.02,46.94,46.97,34296.0,45.9593,46.0278,45.9495,45.9789,34296.0
2024-07-29 15:05:00,46.98,46.99,46.93,46.97,51186.0,45.9887,45.9984,45.9397,45.9789,51186.0
2024-07-29 15:10:00,46.96,46.99,46.94,46.98,61497.0,45.9691,45.9984,45.9495,45.9887,61497.0
2024-07-29 15:15:00,46.99,47.05,46.98,47.05,37327.0,45.9984,46.0572,45.9887,46.0572,37327.0
2024-07-29 15:20:00,47.05,47.12,47.04,47.09,42342.0,46.0572,46.1257,46.0474,46.0963,42342.0
2024-07-29 15:25:00,47.09,47.22,47.09,47.21,92102.0,46.0963,46.2236,46.0963,46.2138,92102.0
2024-07-29 15:30:00,47.2,47.27,47.19,47.27,85891.0,46.204,46.2725,46.1942,46.2725,85891.0
2024-07-29 15:35:00,47.27,47.27,47.2,47.23,57692.0,46.2725,46.2725,46.204,46.2334,57692.0
2024-07-29 15:40:00,47.23,47.24,47.16,47.17,73317.0,46.2334,46.2432,46.1649,46.1746,73317.0
2024-07-29 15:45:00,47.16,47.23,47.16,47.2,77905.0,46.1649,46.2334,46.1649,46.204,77905.0
2024-07-29 15:50:00,47.2,47.26,47.1,47.13,152025.0,46.204,46.2627,46.1061,46.1355,152025.0
2024-07-29 15:55:00,47.13,47.29,47.1,47.28,423407.0,46.1355,46.2921,46.1061,46.2823,423407.0
2024-07-30 09:30:00,47.52,47.58,47.32,47.46,145225.0,46.5173,46.576,46.3215,46.4585,145225.0
2024-07-30 09:35:00,47.47,47.5,47.37,47.48,42407.0,46.4683,46.4977,46.3704,46.4781,42407.0
2024-07-30 09:40:00,47.48,47.6,47.4,47.46,50772.0,46.4781,46.5956,46.3998,46.4585,50772.0
2024-07-30 09:45:00,47.46,47.5,47.37,47.44,63137.0,46.4585,46.4977,46.3704,46.439,63137.0
2024-07-30 09:50:00,47.44,47.61,47.43,47.57,43152.0,46.439,46.6054,46.4292,46.5662,43152.0
2024-07-30 09:55:00,47.57,47.65,47.55,47.56,48114.0,46.5662,46.6445,46.5466,46.5564,48114.0
2024-07-30 10:00:00,47.53,47.53,47.26,47.31,81212.0,46.5271,46.5271,46.2627,46.3117,81212.0
2024-07-30 10:05:00,47.3,47.35,47.18,47.2,51948.0,46.3019,46.3508,46.1844,46.204,51948.0
2024-07-30 10:10:00,47.21,47.26,47.17,47.23,36775.0,46.2138,46.2627,46.1746,46.2334,36775.0
2024-07-30 10:15:00,47.23,47.29,47.18,47.26,33275.0,46.2334,46.2921,46.1844,46.2627,33275.0
2024-07-30 10:20:00,47.26,47.35,47.25,47.33,25794.0,46.2627,46.3508,46.253,46.3313,25794.0
2024-07-30 10:25:00,47.34,47.41,47.3,47.36,21867.0,46.3411,46.4096,46.3019,46.3606,21867.0
2024-07-30 10:30:00,47.36,47.39,47.29,47.31,44213.0,46.3606,46.39,46.2921,46.3117,44213.0
2024-07-30 10:35:00,47.31,47.33,47.27,47.33,39222.0,46.3117,46.3313,46.2725,46.3313,39222.0
2024-07-30 10:40:00,47.31,47.36,47.3,47.3,43568.0,46.3117,46.3606,46.3019,46.3019,43568.0
2024-07-30 10:45:00,47.3,47.38,47.29,47.33,37989.0,46.3019,46.3802,46.2921,46.3313,37989.0
2024-07-30 10:50:00,47.33,47.36,47.15,47.16,41944.0,46.3313,46.3606,46.1551,46.1649,41944.0
2024-07-30 10:55:00,47.16,47.21,47.07,47.08,42677.0,46.1649,46.2138,46.0768,46.0865,42677.0
2024-07-30 11:00:00,47.08,47.1,46.89,46.93,49127.0,46.0865,46.1061,45.9006,45.9397,49127.0
2024-07-30 11:05:00,46.93,46.98,46.89,46.93,77989.0,45.9397,45.9887,45.9006,45.9397,77989.0
2024-07-30 11:10:00,46.93,46.96,46.86,46.95,34700.0,45.9397,45.9691,45.8712,45.9593,34700.0
2024-07-30 11:15:00,46.96,46.99,46.91,46.93,19459.0,45.9691,45.9984,45.9201,45.9397,19459.0
2024-07-30 11:20:00,46.92,46.94,46.83,46.85,29742.0,45.9299,45.9495,45.8418,45.8614,29742.0
2024-07-30 11:25:00,46.86,46.86,46.79,46.83,34097.0,45.8712,45.8712,45.8027,45.8418,34097.0
2024-07-30 11:30:00,46.84,46.86,46.8,46.84,35572.0,45.8516,45.8712,45.8125,45.8516,35572.0
2024-07-30 11:35:00,46.84,46.88,46.78,46.82,25901.0,45.8516,45.8908,45.7929,45.832,25901.0
2024-07-30 11:40:00,46.83,46.86,46.77,46.79,56760.0,45.8418,45.8712,45.7831,45.8027,56760.0
2024-07-30 11:45:00,46.78,46.87,46.77,46.83,37174.0,45.7929,45.881,45.7831,45.8418,37174.0
2024-07-30 11:50:00,46.82,46.85,46.79,46.83,29744.0,45.832,45.8614,45.8027,45.8418,29744.0
2024-07-30 11:55:00,46.83,46.95,46.83,46.95,40646.0,45.8418,45.9593,45.8418,45.9593,40646.0
2024-07-30 12:00:00,46.96,47.0,46.94,46.97,77919.0,45.9691,46.0082,45.9495,45.9789,77919.0
2024-07-30 12:05:00,46.96,47.1,46.96,47.08,20246.0,45.9691,46.1061,45.9691,46.0865,20246.0
2024-07-30 12:10:00,47.08,47.12,47.04,47.05,58831.0,46.0865,46.1257,46.0474,46.0572,58831.0
2024-07-30 12:15:00,47.05,47.09,47.0,47.04,21774.0,46.0572,46.0963,46.0082,46.0474,21774.0
2024-07-30 12:20:00,47.05,47.07,47.01,47.02,18655.0,46.0572,46.0768,46.018,46.0278,18655.0
2024-07-30 12:25:00,47.03,47.06,46.99,47.02,42226.0,46.0376,46.067,45.9984,46.0278,42226.0
2024-07-30 12:30:00,47.02,47.05,46.94,46.96,18010.0,46.0278,46.0572,45.9495,45.9691,18010.0
2024-07-30 12:35:00,46.97,47.05,46.96,47.04,27204.0,45.9789,46.0572,45.9691,46.0474,27204.0
2024-07-30 12:40:00,47.04,47.07,47.03,47.06,19146.0,46.0474,46.0768,46.0376,46.067,19146.0
2024-07-30 12:45:00,47.06,47.2,47.06,47.18,35925.0,46.067,46.204,46.067,46.1844,35925.0
2024-07-30 12:50:00,47.18,47.18,47.06,47.13,30630.0,46.1844,46.1844,46.067,46.1355,30630.0
2024-07-30 12:55:00,47.13,47.28,47.12,47.26,34654.0,46.1355,46.2823,46.1257,46.2627,34654.0
2024-07-30 13:00:00,47.26,47.42,47.24,47.29,57137.0,46.2627,46.4194,46.2432,46.2921,57137.0
2024-07-30 13:05:00,47.27,47.29,47.23,47.28,24300.0,46.2725,46.2921,46.2334,46.2823,24300.0
2024-07-30 13:10:00,47.28,47.29,47.2,47.27,58043.0,46.2823,46.2921,46.204,46.2725,58043.0
2024-07-30 13:15:00,47.27,47.32,47.15,47.23,51884.0,46.2725,46.3215,46.1551,46.2334,51884.0
2024-07-30 13:20:00,47.23,47.37,47.22,47.37,29217.0,46.2334,46.3704,46.2236,46.3704,29217.0
2024-07-30 13:25:00,47.38,47.38,47.25,47.31,29369.0,46.3802,46.3802,46.253,46.3117,29369.0
2024-07-30 13:30:00,47.32,47.37,47.31,47.34,22452.0,46.3215,46.3704,46.3117,46.3411,22452.0
2024-07-30 13:35:00,47.34,47.45,47.33,47.45,28015.0,46.3411,46.4487,46.3313,46.4487,28015.0
2024-07-30 13:40:00,47.44,47.44,47.3,47.31,33172.0,46.439,46.439,46.3019,46.3117,33172.0
2024-07-30 13:45:00,47.32,47.35,47.29,47.34,34680.0,46.3215,46.3508,46.2921,46.3411,34680.0
2024-07-30 13:50:00,47.35,47.37,47.32,47.34,22832.0,46.3508,46.3704,46.3215,46.3411,22832.0
2024-07-30 13:55:00,47.35,47.38,47.34,47.36,27858.0,46.3508,46.3802,46.3411,46.3606,27858.0
2024-07-30 14:00:00,47.37,47.37,47.23,47.28,62043.0,46.3704,46.3704,46.2334,46.2823,62043.0
2024-07-30 14:05:00,47.29,47.34,47.29,47.34,28788.0,46.2921,46.3411,46.2921,46.3411,28788.0
2024-07-30 14:10:00,47.34,47.38,47.34,47.38,22261.0,46.3411,46.3802,46.3411,46.3802,22261.0
2024-07-30 14:15:00,47.38,47.43,47.37,47.41,32193.0,46.3802,46.4292,46.3704,46.4096,32193.0
2024-07-30 14:20:00,47.41,47.44,47.4,47.41,30269.0,46.4096,46.439,46.3998,46.4096,30269.0
2024-07-30 14:25:00,47.41,47.41,47.27,47.3,76934.0,46.4096,46.4096,46.2725,46.3019,76934.0
2024-07-30 14:30:00,47.29,47.31,47.26,47.3,28330.0,46.2921,46.3117,46.2627,46.3019,28330.0
2024-07-30 14:35:00,47.3,47.35,47.3,47.34,34544.0,46.3019,46.3508,46.3019,46.3411,34544.0
2024-07-30 14:40:00,47.34,47.37,47.33,47.36,16347.0,46.3411,46.3704,46.3313,46.3606,16347.0
2024-07-30 14:45:00,47.36,47.36,47.29,47.3,30769.0,46.3606,46.3606,46.2921,46.3019,30769.0
2024-07-30 14:50:00,47.31,47.41,47.31,47.4,32538.0,46.3117,46.4096,46.3117,46.3998,32538.0
2024-07-30 14:55:00,47.4,47.42,47.39,47.41,37113.0,46.3998,46.4194,46.39,46.4096,37113.0
2024-07-30 15:00:00,47.41,47.47,47.41,47.46,59865.0,46.4096,46.4683,46.4096,46.4585,59865.0
2024-07-30 15:05:00,47.46,47.48,47.42,47.46,35952.0,46.4585,46.4781,46.4194,46.4585,35952.0
2024-07-30 15:10:00,47.47,47.49,47.46,47.49,20564.0,46.4683,46.4879,46.4585,46.4879,20564.0
2024-07-30 15:15:00,47.48,47.51,47.47,47.51,47068.0,46.4781,46.5075,46.4683,46.5075,47068.0
2024-07-30 15:20:00,47.51,47.53,47.5,47.53,30624.0,46.5075,46.5271,46.4977,46.5271,30624.0
2024-07-30 15:25:00,47.53,47.57,47.5,47.55,38268.0,46.5271,46.5662,46.4977,46.5466,38268.0
2024-07-30 15:30:00,47.54,47.58,47.51,47.57,63171.0,46.5368,46.576,46.5075,46.5662,63171.0
2024-07-30 15:35:00,47.57,47.6,47.44,47.46,85987.0,46.5662,46.5956,46.439,46.4585,85987.0
2024-07-30 15:40:00,47.46,47.53,47.46,47.53,73095.0,46.4585,46.5271,46.4585,46.5271,73095.0
2024-07-30 15:45:00,47.53,47.59,47.49,47.58,115176.0,46.5271,46.5858,46.4879,46.576,115176.0
2024-07-30 15:50:00,47.59,47.59,47.41,47.47,177087.0,46.5858,46.5858,46.4096,46.4683,177087.0
2024-07-30 15:55:00,47.47,47.5,47.4,47.4,373855.0,46.4683,46.4977,46.3998,46.3998,373855.0
2024-07-31 09:30:00,48.23,48.57,48.14,48.53,293078.0,47.2123,47.5451,47.1242,47.506,293078.0
2024-07-31 09:35:00,48.54,48.54,48.39,48.49,99092.0,47.5157,47.5157,47.3689,47.4668,99092.0
2024-07-31 09:40:00,48.48,48.66,48.48,48.55,74557.0,47.457,47.6332,47.457,47.5255,74557.0
2024-07-31 09:45:00,48.54,48.61,48.33,48.41,74743.0,47.5157,47.5843,47.3102,47.3885,74743.0
2024-07-31 09:50:00,48.4,48.59,48.38,48.58,67170.0,47.3787,47.5647,47.3591,47.5549,67170.0
2024-07-31 09:55:00,48.58,48.62,48.48,48.5,60801.0,47.5549,47.5941,47.457,47.4766,60801.0
2024-07-31 10:00:00,48.49,48.6,48.45,48.54,111710.0,47.4668,47.5745,47.4276,47.5157,111710.0
2024-07-31 10:05:00,48.52,48.67,48.51,48.59,81475.0,47.4962,47.643,47.4864,47.5647,81475.0
2024-07-31 10:10:00,48.58,48.69,48.55,48.59,111021.0,47.5549,47.6626,47.5255,47.5647,111021.0
2024-07-31 10:15:00,48.6,48.67,48.54,48.62,128522.0,47.5745,47.643,47.5157,47.5941,128522.0
2024-07-31 10:20:00,48.62,48.64,48.51,48.61,78841.0,47.5941,47.6136,47.4864,47.5843,78841.0
2024-07-31 10:25:00,48.61,48.71,48.59,48.71,34317.0,47.5843,47.6822,47.5647,47.6822,34317.0
2024-07-31 10:30:00,48.7,48.76,48.65,48.72,121547.0,47.6724,47.7311,47.6234,47.6919,121547.0
2024-07-31 10:35:00,48.72,48.72,48.58,48.59,39263.0,47.6919,47.6919,47.5549,47.5647,39263.0
2024-07-31 10:40:00,48.59,48.59,48.52,48.53,51168.0,47.5647,47.5647,47.4962,47.506,51168.0
2024-07-31 10:45:00,48.51,48.6,48.48,48.57,78609.0,47.4864,47.5745,47.457,47.5451,78609.0
2024-07-31 10:50:00,48.57,48.61,48.45,48.5,110657.0,47.5451,47.5843,47.4276,47.4766,110657.0
2024-07-31 10:55:00,48.49,48.73,48.49,48.7,80601.0,47.4668,47.7017,47.4668,47.6724,80601.0
2024-07-31 11:00:00,48.7,48.75,48.6,48.6,82663.0,47.6724,47.7213,47.5745,47.5745,82663.0
2024-07-31 11:05:00,48.61,48.64,48.58,48.62,87530.0,47.5843,47.6136,47.5549,47.5941,87530.0
2024-07-31 11:10:00,48.61,48.65,48.59,48.64,63436.0,47.5843,47.6234,47.5647,47.6136,63436.0
2024-07-31 11:15:00,48.64,48.71,48.61,48.66,74140.0,47.6136,47.6822,47.5843,47.6332,74140.0
2024-07-31 11:20:00,48.66,48.68,48.58,48.61,34755.0,47.6332,47.6528,47.5549,47.5843,34755.0
2024-07-31 11:25:00,48.62,48.68,48.57,48.58,66072.0,47.5941,47.6528,47.5451,47.5549,66072.0
2024-07-31 11:30:00,48.59,48.79,48.59,48.79,40938.0,47.5647,47.7605,47.5647,47.7605,40938.0
2024-07-31 11:35:00,48.8,48.9,48.78,48.86,77023.0,47.7703,47.8681,47.7507,47.829,77023.0
2024-07-31 11:40:00,48.86,48.9,48.84,48.88,55015.0,47.829,47.8681,47.8094,47.8486,55015.0
2024-07-31 11:45:00,48.89,48.91,48.84,48.85,34567.0,47.8584,47.8779,47.8094,47.8192,34567.0
2024-07-31 11:50:00,48.85,48.9,48.79,48.89,70390.0,47.8192,47.8681,47.7605,47.8584,70390.0
2024-07-31 11:55:00,48.89,48.91,48.74,48.74,48367.0,47.8584,47.8779,47.7115,47.7115,48367.0
2024-07-31 12:00:00,48.74,48.8,48.7,48.71,41606.0,47.7115,47.7703,47.6724,47.6822,41606.0
2024-07-31 12:05:00,48.7,48.86,48.68,48.85,35315.0,47.6724,47.829,47.6528,47.8192,35315.0
2024-07-31 12:10:00,48.86,48.9,48.82,48.84,26917.0,47.829,47.8681,47.7898,47.8094,26917.0
2024-07-31 12:15:00,48.83,48.88,48.8,48.83,48183.0,47.7996,47.8486,47.7703,47.7996,48183.0
2024-07-31 12:20:00,48.83,48.86,48.8,48.8,14880.0,47.7996,47.829,47.7703,47.7703,14880.0
2024-07-31 12:25:00,48.8,48.86,48.78,48.84,21892.0,47.7703,47.829,47.7507,47.8094,21892.0
2024-07-31 12:30:00,48.84,48.85,48.77,48.78,16524.0,47.8094,47.8192,47.7409,47.7507,16524.0
2024-07-31 12:35:00,48.77,48.84,48.77,48.84,26119.0,47.7409,47.8094,47.7409,47.8094,26119.0
2024-07-31 12:40:00,48.84,48.86,48.81,48.83,19842.0,47.8094,47.829,47.78,47.7996,19842.0
2024-07-31 12:45:00,48.83,48.85,48.81,48.83,26633.0,47.7996,47.8192,47.78,47.7996,26633.0
2024-07-31 12:50:00,48.82,48.84,48.8,48.82,25477.0,47.7898,47.8094,47.7703,47.7898,25477.0
2024-07-31 12:55:00,48.82,48.84,48.78,48.8,25048.0,47.7898,47.8094,47.7507,47.7703,25048.0
2024-07-31 13:00:00,48.8,48.8,48.74,48.78,27467.0,47.7703,47.7703,47.7115,47.7507,27467.0
2024-07-31 13:05:00,48.78,48.79,48.73,48.73,29949.0,47.7507,47.7605,47.7017,47.7017,29949.0
2024-07-31 13:10:00,48.74,48.76,48.71,48.75,24349.0,47.7115,47.7311,47.6822,47.7213,24349.0
2024-07-31 13:15:00,48.75,48.8,48.69,48.69,48340.0,47.7213,47.7703,47.6626,47.6626,48340.0
2024-07-31 13:20:00,48.68,48.74,48.66,48.74,47219.0,47.6528,47.7115,47.6332,47.7115,47219.0
2024-07-31 13:25:00,48.73,48.81,48.73,48.8,30886.0,47.7017,47.78,47.7017,47.7703,30886.0
2024-07-31 13:30:00,48.8,48.81,48.72,48.77,29785.0,47.7703,47.78,47.6919,47.7409,29785.0
2024-07-31 13:35:00,48.78,48.81,48.74,48.76,20988.0,47.7507,47.78,47.7115,47.7311,20988.0
2024-07-31 13:40:00,48.76,48.88,48.76,48.85,49505.0,47.7311,47.8486,47.7311,47.8192,49505.0
2024-07-31 13:45:00,48.84,48.86,48.82,48.83,17371.0,47.8094,47.829,47.7898,47.7996,17371.0
2024-07-31 13:50:00,48.83,48.89,48.83,48.87,25506.0,47.7996,47.8584,47.7996,47.8388,25506.0
2024-07-31 13:55:00,48.87,48.87,48.79,48.82,39869.0,47.8388,47.8388,47.7605,47.7898,39869.0
2024-07-31 14:00:00,48.82,48.82,48.65,48.71,50312.0,47.7898,47.7898,47.6234,47.6822,50312.0
2024-07-31 14:05:00,48.71,48.71,48.64,48.68,41370.0,47.6822,47.6822,47.6136,47.6528,41370.0
2024-07-31 14:10:00,48.69,48.72,48.58,48.58,170070.0,47.6626,47.6919,47.5549,47.5549,170070.0
2024-07-31 14:15:00,48.6,48.62,48.47,48.48,75874.0,47.5745,47.5941,47.4472,47.457,75874.0
2024-07-31 14:20:00,48.47,48.5,48.37,48.44,176474.0,47.4472,47.4766,47.3493,47.4178,176474.0
2024-07-31 14:25:00,48.44,48.55,48.39,48.54,47710.0,47.4178,47.5255,47.3689,47.5157,47710.0
2024-07-31 14:30:00,48.53,48.71,48.52,48.64,54418.0,47.506,47.6822,47.4962,47.6136,54418.0
2024-07-31 14:35:00,48.64,48.72,48.58,48.72,74570.0,47.6136,47.6919,47.5549,47.6919,74570.0
2024-07-31 14:40:00,48.73,48.94,48.69,48.93,121833.0,47.7017,47.9073,47.6626,47.8975,121833.0
2024-07-31 14:45:00,48.93,49.11,48.84,49.1,222582.0,47.8975,48.0737,47.8094,48.0639,222582.0
2024-07-31 14:50:00,49.11,49.16,49.0,49.04,96760.0,48.0737,48.1227,47.966,48.0052,96760.0
2024-07-31 14:55:00,49.04,49.09,49.0,49.07,80989.0,48.0052,48.0541,47.966,48.0346,80989.0
2024-07-31 15:00:00,49.07,49.08,48.95,48.96,158481.0,48.0346,48.0443,47.9171,47.9269,158481.0
2024-07-31 15:05:00,48.95,49.01,48.91,48.96,144169.0,47.9171,47.9758,47.8779,47.9269,144169.0
2024-07-31 15:10:00,48.96,48.99,48.84,48.9,176931.0,47.9269,47.9562,47.8094,47.8681,176931.0
2024-07-31 15:15:00,48.9,48.99,48.89,48.94,134228.0,47.8681,47.9562,47.8584,47.9073,134228.0
2024-07-31 15:20:00,48.93,49.04,48.92,48.97,88348.0,47.8975,48.0052,47.8877,47.9367,88348.0
2024-07-31 15:25:00,48.96,49.05,48.94,49.01,89433.0,47.9269,48.015,47.9073,47.9758,89433.0
2024-07-31 15:30:00,49.0,49.04,48.92,49.04,139627.0,47.966,48.0052,47.8877,48.0052,139627.0
2024-07-31 15:35:00,49.04,49.17,49.03,49.16,98859.0,48.0052,48.1324,47.9954,48.1227,98859.0
2024-07-31 15:40:00,49.16,49.32,49.15,49.25,194154.0,48.1227,48.2793,48.1129,48.2108,194154.0
2024-07-31 15:45:00,49.25,49.32,49.21,49.31,258820.0,48.2108,48.2793,48.1716,48.2695,258820.0
2024-07-31 15:50:00,49.31,49.36,49.13,49.19,412952.0,48.2695,48.3184,48.0933,48.152,412952.0
2024-07-31 15:55:00,49.18,49.24,49.06,49.07,641047.0,48.1422,48.201,48.0248,48.0346,641047.0
2024-08-01 09:30:00,49.25,49.99,49.19,49.92,421067.0,48.2108,48.9351,48.152,48.8666,421067.0
2024-08-01 09:35:00,49.93,50.14,49.88,49.93,251565.0,48.8764,49.082,48.8275,48.8764,251565.0
2024-08-01 09:40:00,49.93,50.04,49.75,49.8,120056.0,48.8764,48.9841,48.7002,48.7492,120056.0
2024-08-01 09:45:00,49.78,49.82,49.63,49.69,163403.0,48.7296,48.7687,48.5827,48.6415,163403.0
2024-08-01 09:50:00,49.69,49.89,49.62,49.84,151930.0,48.6415,48.8373,48.5729,48.7883,151930.0
2024-08-01 09:55:00,49.84,49.9,49.76,49.86,79845.0,48.7883,48.847,48.71,48.8079,79845.0
2024-08-01 10:00:00,49.89,50.09,49.83,49.91,128482.0,48.8373,49.033,48.7785,48.8568,128482.0
2024-08-01 10:05:00,49.91,49.95,49.57,49.57,162754.0,48.8568,48.896,48.524,48.524,162754.0
2024-08-01 10:10:00,49.56,49.62,49.36,49.43,111886.0,48.5142,48.5729,48.3184,48.387,111886.0
2024-08-01 10:15:00,49.43,49.58,49.28,49.33,129656.0,48.387,48.5338,48.2401,48.2891,129656.0
2024-08-01 10:20:00,49.34,49.43,49.27,49.3,83955.0,48.2989,48.387,48.2303,48.2597,83955.0
2024-08-01 10:25:00,49.29,49.4,49.25,49.27,66822.0,48.2499,48.3576,48.2108,48.2303,66822.0
2024-08-01 10:30:00,49.27,49.37,49.22,49.37,138768.0,48.2303,48.3282,48.1814,48.3282,138768.0
2024-08-01 10:35:00,49.37,49.4,49.2,49.35,137791.0,48.3282,48.3576,48.1618,48.3086,137791.0
2024-08-01 10:40:00,49.35,49.37,49.26,49.33,45221.0,48.3086,48.3282,48.2205,48.2891,45221.0
2024-08-01 10:45:00,49.33,49.33,49.07,49.1,101960.0,48.2891,48.2891,48.0346,48.0639,101960.0
2024-08-01 10:50:00,49.11,49.27,49.08,49.09,116606.0,48.0737,48.2303,48.0443,48.0541,116606.0
2024-08-01 10:55:00,49.08,49.27,49.06,49.16,85152.0,48.0443,48.2303,48.0248,48.1227,85152.0
2024-08-01 11:00:00,49.16,49.23,49.05,49.07,59025.0,48.1227,48.1912,48.015,48.0346,59025.0
2024-08-01 11:05:00,49.07,49.12,49.02,49.04,42123.0,48.0346,48.0835,47.9856,48.0052,42123.0
2024-08-01 11:10:00,49.05,49.05,48.91,48.98,53896.0,48.015,48.015,47.8779,47.9465,53896.0
2024-08-01 11:15:00,48.97,49.13,48.97,49.05,60591.0,47.9367,48.0933,47.9367,48.015,60591.0
2024-08-01 11:20:00,49.05,49.06,48.94,49.02,104645.0,48.015,48.0248,47.9073,47.9856,104645.0
2024-08-01 11:25:00,49.01,49.06,48.92,48.93,57208.0,47.9758,48.0248,47.8877,47.8975,57208.0
2024-08-01 11:30:00,48.92,49.08,48.87,49.08,46986.0,47.8877,48.0443,47.8388,48.0443,46986.0
2024-08-01 11:35:00,49.07,49.09,48.99,49.07,29568.0,48.0346,48.0541,47.9562,48.0346,29568.0
2024-08-01 11:40:00,49.07,49.07,48.89,48.93,32514.0,48.0346,48.0346,47.8584,47.8975,32514.0
2024-08-01 11:45:00,48.92,48.92,48.69,48.74,59850.0,47.8877,47.8877,47.6626,47.7115,59850.0
2024-08-01 11:50:00,48.75,48.84,48.75,48.77,35106.0,47.7213,47.8094,47.7213,47.7409,35106.0
2024-08-01 11:55:00,48.78,48.86,48.77,48.83,32813.0,47.7507,47.829,47.7409,47.7996,32813.0
2024-08-01 12:00:00,48.81,48.86,48.72,48.86,59080.0,47.78,47.829,47.6919,47.829,59080.0
2024-08-01 12:05:00,48.85,48.94,48.77,48.86,53120.0,47.8192,47.9073,47.7409,47.829,53120.0
2024-08-01 12:10:00,48.87,48.93,48.82,48.92,29258.0,47.8388,47.8975,47.7898,47.8877,29258.0
2024-08-01 12:15:00,48.91,49.0,48.91,48.92,34499.0,47.8779,47.966,47.8779,47.8877,34499.0
2024-08-01 12:20:00,48.93,48.98,48.89,48.98,30977.0,47.8975,47.9465,47.8584,47.9465,30977.0
2024-08-01 12:25:00,48.97,49.08,48.95,49.06,24324.0,47.9367,48.0443,47.9171,48.0248,24324.0
2024-08-01 12:30:00,49.05,49.08,48.98,48.99,27245.0,48.015,48.0443,47.9465,47.9562,27245.0
2024-08-01 12:35:00,48.99,49.0,48.94,48.96,30494.0,47.9562,47.966,47.9073,47.9269,30494.0
2024-08-01 12:40:00,48.96,49.0,48.93,49.0,44718.0,47.9269,47.966,47.8975,47.966,44718.0
2024-08-01 12:45:00,49.0,49.02,48.95,49.0,71269.0,47.966,47.9856,47.9171,47.966,71269.0
2024-08-01 12:50:00,48.99,49.06,48.97,49.05,26697.0,47.9562,48.0248,47.9367,48.015,26697.0
2024-08-01 12:55:00,49.06,49.11,49.02,49.07,80627.0,48.0248,48.0737,47.9856,48.0346,80627.0
2024-08-01 13:00:00,49.07,49.08,48.79,48.79,84901.0,48.0346,48.0443,47.7605,47.7605,84901.0
2024-08-01 13:05:00,48.8,48.95,48.8,48.95,40983.0,47.7703,47.9171,47.7703,47.9171,40983.0
2024-08-01 13:10:00,48.94,49.01,48.92,48.96,47099.0,47.9073,47.9758,47.8877,47.9269,47099.0
2024-08-01 13:15:00,48.96,49.08,48.94,49.04,28065.0,47.9269,48.0443,47.9073,48.0052,28065.0
2024-08-01 13:20:00,49.03,49.06,48.97,48.99,56576.0,47.9954,48.0248,47.9367,47.9562,56576.0
2024-08-01 13:25:00,49.0,49.06,48.97,48.97,36044.0,47.966,48.0248,47.9367,47.9367,36044.0
2024-08-01 13:30:00,48.96,49.04,48.94,49.02,31190.0,47.9269,48.0052,47.9073,47.9856,31190.0
2024-08-01 13:35:00,49.02,49.14,49.0,49.11,42702.0,47.9856,48.1031,47.966,48.0737,42702.0
2024-08-01 13:40:00,49.11,49.13,49.05,49.09,36800.0,48.0737,48.0933,48.015,48.0541,36800.0
2024-08-01 13:45:00,49.1,49.14,49.06,49.12,42522.0,48.0639,48.1031,48.0248,48.0835,42522.0
2024-08-01 13:50:00,49.13,49.17,49.1,49.15,39411.0,48.0933,48.1324,48.0639,48.1129,39411.0
2024-08-01 13:55:00,49.15,49.21,49.13,49.19,64541.0,48.1129,48.1716,48.0933,48.152,64541.0
2024-08-01 14:00:00,49.19,49.2,49.06,49.07,51860.0,48.152,48.1618,48.0248,48.0346,51860.0
2024-08-01 14:05:00,49.07,49.15,49.03,49.12,51224.0,48.0346,48.1129,47.9954,48.0835,51224.0
2024-08-01 14:10:00,49.12,49.12,49.03,49.07,53379.0,48.0835,48.0835,47.9954,48.0346,53379.0
2024-08-01 14:15:00,49.07,49.11,48.96,49.0,109913.0,48.0346,48.0737,47.9269,47.966,109913.0
2024-08-01 14:20:00,49.0,49.19,48.99,49.13,57291.0,47.966,48.152,47.9562,48.0933,57291.0
2024-08-01 14:25:00,49.14,49.2,49.09,49.14,82960.0,48.1031,48.1618,48.0541,48.1031,82960.0
2024-08-01 14:30:00,49.13,49.16,48.98,49.02,93493.0,48.0933,48.1227,47.9465,47.9856,93493.0
2024-08-01 14:35:00,49.03,49.11,49.03,49.07,50421.0,47.9954,48.0737,47.9954,48.0346,50421.0
2024-08-01 14:40:00,49.07,49.07,48.97,49.04,62978.0,48.0346,48.0346,47.9367,48.0052,62978.0
2024-08-01 14:45:00,49.02,49.13,49.01,49.12,76723.0,47.9856,48.0933,47.9758,48.0835,76723.0
2024-08-01 14:50:00,49.12,49.21,49.09,49.18,50280.0,48.0835,48.1716,48.0541,48.1422,50280.0
2024-08-01 14:55:00,49.18,49.2,49.08,49.15,121425.0,48.1422,48.1618,48.0443,48.1129,121425.0
2024-08-01 15:00:00,49.15,49.19,49.13,49.18,87214.0,48.1129,48.152,48.0933,48.1422,87214.0
2024-08-01 15:05:00,49.18,49.27,49.17,49.27,150050.0,48.1422,48.2303,48.1324,48.2303,150050.0
2024-08-01 15:10:00,49.27,49.37,49.25,49.32,86022.0,48.2303,48.3282,48.2108,48.2793,86022.0
2024-08-01 15:15:00,49.31,49.37,49.29,49.37,86405.0,48.2695,48.3282,48.2499,48.3282,86405.0
2024-08-01 15:20:00,49.37,49.54,49.34,49.54,131121.0,48.3282,48.4946,48.2989,48.4946,131121.0
2024-08-01 15:25:00,49.54,49.57,49.5,49.56,147871.0,48.4946,48.524,48.4555,48.5142,147871.0
2024-08-01 15:30:00,49.56,49.64,49.53,49.54,179231.0,48.5142,48.5925,48.4848,48.4946,179231.0
2024-08-01 15:35:00,49.54,49.6,49.52,49.6,120770.0,48.4946,48.5534,48.4751,48.5534,120770.0
2024-08-01 15:40:00,49.6,49.62,49.46,49.48,198376.0,48.5534,48.5729,48.4163,48.4359,198376.0
2024-08-01 15:45:00,49.48,49.65,49.47,49.59,175566.0,48.4359,48.6023,48.4261,48.5436,175566.0
2024-08-01 15:50:00,49.59,49.65,49.51,49.53,210617.0,48.5436,48.6023,48.4653,48.4848,210617.0
2024-08-01 15:55:00,49.53,49.61,49.51,49.55,421509.0,48.4848,48.5632,48.4653,48.5044,421509.0
2024-08-02 09:30:00,50.0,50.68,49.98,50.61,608365.0,48.9449,49.6106,48.9254,49.5421,608365.0
2024-08-02 09:35:00,50.61,50.72,49.77,49.83,312521.0,49.5421,49.6497,48.7198,48.7785,312521.0
2024-08-02 09:40:00,49.81,50.1,49.72,49.79,131857.0,48.7589,49.0428,48.6708,48.7394,131857.0
2024-08-02 09:45:00,49.79,49.92,49.69,49.92,102714.0,48.7394,48.8666,48.6415,48.8666,102714.0
2024-08-02 09:50:00,49.92,49.95,49.78,49.78,143692.0,48.8666,48.896,48.7296,48.7296,143692.0
2024-08-02 09:55:00,49.79,49.79,49.63,49.67,85227.0,48.7394,48.7394,48.5827,48.6219,85227.0
2024-08-02 10:00:00,49.69,49.87,49.65,49.78,114920.0,48.6415,48.8177,48.6023,48.7296,114920.0
2024-08-02 10:05:00,49.75,49.78,49.3,49.31,168593.0,48.7002,48.7296,48.2597,48.2695,168593.0
2024-08-02 10:10:00,49.31,49.32,48.72,48.79,283716.0,48.2695,48.2793,47.6919,47.7605,283716.0
2024-08-02 10:15:00,48.79,48.85,48.6,48.61,139737.0,47.7605,47.8192,47.5745,47.5843,139737.0
2024-08-02 10:20:00,48.61,48.8,48.45,48.45,163951.0,47.5843,47.7703,47.4276,47.4276,163951.0
2024-08-02 10:25:00,48.45,48.5,48.23,48.24,108853.0,47.4276,47.4766,47.2123,47.2221,108853.0
2024-08-02 10:30:00,48.23,48.27,47.84,47.9,252493.0,47.2123,47.2514,46.8305,46.8892,252493.0
2024-08-02 10:35:00,47.9,47.97,47.79,47.84,180710.0,46.8892,46.9578,46.7816,46.8305,180710.0
2024-08-02 10:40:00,47.85,48.1,47.85,48.06,197447.0,46.8403,47.085,46.8403,47.0459,197447.0
2024-08-02 10:45:00,48.06,48.07,47.88,47.89,101188.0,47.0459,47.0557,46.8697,46.8795,101188.0
2024-08-02 10:50:00,47.88,47.93,47.8,47.9,88626.0,46.8697,46.9186,46.7914,46.8892,88626.0
2024-08-02 10:55:00,47.89,47.97,47.76,47.96,112170.0,46.8795,46.9578,46.7522,46.948,112170.0
2024-08-02 11:00:00,47.96,48.0,47.84,47.84,95171.0,46.948,46.9871,46.8305,46.8305,95171.0
2024-08-02 11:05:00,47.84,47.86,47.69,47.77,104874.0,46.8305,46.8501,46.6837,46.762,104874.0
2024-08-02 11:10:00,47.78,47.86,47.54,47.57,83958.0,46.7718,46.8501,46.5368,46.5662,83958.0
2024-08-02 11:15:00,47.57,47.67,47.5,47.65,100600.0,46.5662,46.6641,46.4977,46.6445,100600.0
2024-08-02 11:20:00,47.65,47.86,47.65,47.78,119856.0,46.6445,46.8501,46.6445,46.7718,119856.0
2024-08-02 11:25:00,47.77,47.85,47.69,47.84,40834.0,46.762,46.8403,46.6837,46.8305,40834.0
2024-08-02 11:30:00,47.83,47.83,47.71,47.72,90101.0,46.8207,46.8207,46.7033,46.713,90101.0
2024-08-02 11:35:00,47.71,47.8,47.66,47.67,83943.0,46.7033,46.7914,46.6543,46.6641,83943.0
2024-08-02 11:40:00,47.66,47.76,47.64,47.73,38884.0,46.6543,46.7522,46.6347,46.7228,38884.0
2024-08-02 11:45:00,47.73,47.99,47.72,47.97,94690.0,46.7228,46.9773,46.713,46.9578,94690.0
2024-08-02 11:50:00,47.98,48.12,47.93,48.01,167332.0,46.9676,47.1046,46.9186,46.9969,167332.0
2024-08-02 11:55:00,48.01,48.13,47.98,48.05,45334.0,46.9969,47.1144,46.9676,47.0361,45334.0
2024-08-02 12:00:00,48.05,48.07,47.92,47.96,61741.0,47.0361,47.0557,46.9088,46.948,61741.0
2024-08-02 12:05:00,47.96,48.16,47.96,48.07,51180.0,46.948,47.1438,46.948,47.0557,51180.0
2024-08-02 12:10:00,48.08,48.08,47.99,48.06,28793.0,47.0654,47.0654,46.9773,47.0459,28793.0
2024-08-02 12:15:00,48.08,48.24,48.06,48.08,42121.0,47.0654,47.2221,47.0459,47.0654,42121.0
2024-08-02 12:20:00,48.09,48.13,48.05,48.09,36982.0,47.0752,47.1144,47.0361,47.0752,36982.0
2024-08-02 12:25:00,48.11,48.27,48.1,48.19,31642.0,47.0948,47.2514,47.085,47.1731,31642.0
2024-08-02 12:30:00,48.17,48.17,48.08,48.09,21326.0,47.1535,47.1535,47.0654,47.0752,21326.0
2024-08-02 12:35:00,48.09,48.18,48.06,48.17,32788.0,47.0752,47.1633,47.0459,47.1535,32788.0
2024-08-02 12:40:00,48.16,48.18,48.02,48.04,44187.0,47.1438,47.1633,47.0067,47.0263,44187.0
2024-08-02 12:45:00,48.03,48.23,48.0,48.22,50585.0,47.0165,47.2123,46.9871,47.2025,50585.0
2024-08-02 12:50:00,48.23,48.29,48.11,48.12,56622.0,47.2123,47.271,47.0948,47.1046,56622.0
2024-08-02 12:55:00,48.12,48.22,48.07,48.08,60056.0,47.1046,47.2025,47.0557,47.0654,60056.0
2024-08-02 13:00:00,48.09,48.13,47.93,47.93,29123.0,47.0752,47.1144,46.9186,46.9186,29123.0
2024-08-02 13:05:00,47.94,48.13,47.9,48.08,53604.0,46.9284,47.1144,46.8892,47.0654,53604.0
2024-08-02 13:10:00,48.1,48.15,48.09,48.15,22097.0,47.085,47.134,47.0752,47.134,22097.0
2024-08-02 13:15:00,48.14,48.17,48.07,48.11,34536.0,47.1242,47.1535,47.0557,47.0948,34536.0
2024-08-02 13:20:00,48.11,48.14,48.04,48.08,34228.0,47.0948,47.1242,47.0263,47.0654,34228.0
2024-08-02 13:25:00,48.07,48.1,48.02,48.08,33286.0,47.0557,47.085,47.0067,47.0654,33286.0
2024-08-02 13:30:00,48.08,48.09,48.0,48.06,28385.0,47.0654,47.0752,46.9871,47.0459,28385.0
2024-08-02 13:35:00,48.05,48.08,47.98,48.01,33705.0,47.0361,47.0654,46.9676,46.9969,33705.0
2024-08-02 13:40:00,48.0,48.08,48.0,48.06,33547.0,46.9871,47.0654,46.9871,47.0459,33547.0
2024-08-02 13:45:00,48.06,48.09,48.0,48.0,37956.0,47.0459,47.0752,46.9871,46.9871,37956.0
2024-08-02 13:50:00,48.01,48.06,47.95,47.95,44592.0,46.9969,47.0459,46.9382,46.9382,44592.0
2024-08-02 13:55:00,47.95,48.02,47.91,48.01,38932.0,46.9382,47.0067,46.899,46.9969,38932.0
2024-08-02 14:00:00,48.0,48.02,47.95,47.99,28421.0,46.9871,47.0067,46.9382,46.9773,28421.0
2024-08-02 14:05:00,48.0,48.07,47.96,48.03,31354.0,46.9871,47.0557,46.948,47.0165,31354.0
2024-08-02 14:10:00,48.01,48.06,47.99,48.05,34772.0,46.9969,47.0459,46.9773,47.0361,34772.0
2024-08-02 14:15:00,48.05,48.14,48.03,48.07,47102.0,47.0361,47.1242,47.0165,47.0557,47102.0
2024-08-02 14:20:00,48.07,48.14,48.06,48.13,53116.0,47.0557,47.1242,47.0459,47.1144,53116.0
2024-08-02 14:25:00,48.13,48.21,48.09,48.19,45167.0,47.1144,47.1927,47.0752,47.1731,45167.0
2024-08-02 14:30:00,48.19,48.26,48.18,48.22,21482.0,47.1731,47.2416,47.1633,47.2025,21482.0
2024-08-02 14:35:00,48.22,48.22,48.11,48.12,34125.0,47.2025,47.2025,47.0948,47.1046,34125.0
2024-08-02 14:40:00,48.13,48.13,48.07,48.11,31728.0,47.1144,47.1144,47.0557,47.0948,31728.0
2024-08-02 14:45:00,48.11,48.14,48.08,48.11,30472.0,47.0948,47.1242,47.0654,47.0948,30472.0
2024-08-02 14:50:00,48.11,48.13,48.05,48.09,100267.0,47.0948,47.1144,47.0361,47.0752,100267.0
2024-08-02 14:55:00,48.09,48.16,48.09,48.14,31405.0,47.0752,47.1438,47.0752,47.1242,31405.0
2024-08-02 15:00:00,48.13,48.13,48.0,48.01,31814.0,47.1144,47.1144,46.9871,46.9969,31814.0
2024-08-02 15:05:00,48.02,48.11,47.97,48.09,69793.0,47.0067,47.0948,46.9578,47.0752,69793.0
2024-08-02 15:10:00,48.09,48.12,48.04,48.08,38548.0,47.0752,47.1046,47.0263,47.0654,38548.0
2024-08-02 15:15:00,48.07,48.1,48.02,48.08,30842.0,47.0557,47.085,47.0067,47.0654,30842.0
2024-08-02 15:20:00,48.07,48.12,48.04,48.11,50362.0,47.0557,47.1046,47.0263,47.0948,50362.0
2024-08-02 15:25:00,48.11,48.15,48.08,48.13,40106.0,47.0948,47.134,47.0654,47.1144,40106.0
2024-08-02 15:30:00,48.13,48.2,48.12,48.16,68190.0,47.1144,47.1829,47.1046,47.1438,68190.0
2024-08-02 15:35:00,48.16,48.26,48.13,48.14,76323.0,47.1438,47.2416,47.1144,47.1242,76323.0
2024-08-02 15:40:00,48.14,48.25,48.11,48.24,84287.0,47.1242,47.2319,47.0948,47.2221,84287.0
2024-08-02 15:45:00,48.25,48.42,48.23,48.39,135937.0,47.2319,47.3983,47.2123,47.3689,135937.0
2024-08-02 15:50:00,48.39,48.47,48.32,48.43,231032.0,47.3689,47.4472,47.3004,47.4081,231032.0
2024-08-02 15:55:00,48.43,48.55,48.43,48.5,559717.0,47.4081,47.5255,47.4081,47.4766,559717.0
2024-08-05 09:30:00,45.85,45.96,45.03,45.13,652922.0,44.8825,44.9902,44.0798,44.1777,652922.0
2024-08-05 09:35:00,45.15,45.76,45.09,45.61,146077.0,44.1973,44.7944,44.1385,44.6476,146077.0
2024-08-05 09:40:00,45.62,45.62,45.3,45.39,149870.0,44.6574,44.6574,44.3441,44.4322,149870.0
2024-08-05 09:45:00,45.4,45.84,45.4,45.81,154586.0,44.442,44.8727,44.442,44.8433,154586.0
2024-08-05 09:50:00,45.82,45.9,45.62,45.74,133670.0,44.8531,44.9314,44.6574,44.7748,133670.0
2024-08-05 09:55:00,45.72,45.83,45.57,45.71,113280.0,44.7552,44.8629,44.6084,44.7455,113280.0
2024-08-05 10:00:00,45.7,46.35,45.7,46.1,226951.0,44.7357,45.372,44.7357,45.1272,226951.0
2024-08-05 10:05:00,46.09,46.49,46.08,46.43,208893.0,45.1174,45.509,45.1076,45.4503,208893.0
2024-08-05 10:10:00,46.44,46.47,46.33,46.42,148025.0,45.4601,45.4894,45.3524,45.4405,148025.0
2024-08-05 10:15:00,46.41,46.54,46.29,46.51,90061.0,45.4307,45.5579,45.3132,45.5286,90061.0
2024-08-05 10:20:00,46.51,46.66,46.48,46.55,69691.0,45.5286,45.6754,45.4992,45.5677,69691.0
2024-08-05 10:25:00,46.55,46.61,46.33,46.34,75313.0,45.5677,45.6265,45.3524,45.3622,75313.0
2024-08-05 10:30:00,46.34,46.57,46.34,46.57,81587.0,45.3622,45.5873,45.3622,45.5873,81587.0
2024-08-05 10:35:00,46.56,46.6,46.37,46.51,104158.0,45.5775,45.6167,45.3915,45.5286,104158.0
2024-08-05 10:40:00,46.5,46.56,46.46,46.47,125575.0,45.5188,45.5775,45.4796,45.4894,125575.0
2024-08-05 10:45:00,46.48,46.55,46.4,46.42,106618.0,45.4992,45.5677,45.4209,45.4405,106618.0
2024-08-05 10:50:00,46.41,46.52,46.38,46.49,82295.0,45.4307,45.5384,45.4013,45.509,82295.0
2024-08-05 10:55:00,46.49,46.68,46.46,46.66,90145.0,45.509,45.695,45.4796,45.6754,90145.0
2024-08-05 11:00:00,46.67,46.93,46.67,46.83,90466.0,45.6852,45.9397,45.6852,45.8418,90466.0
2024-08-05 11:05:00,46.81,47.12,46.79,47.08,87537.0,45.8222,46.1257,45.8027,46.0865,87537.0
2024-08-05 11:10:00,47.08,47.21,46.96,47.0,87483.0,46.0865,46.2138,45.9691,46.0082,87483.0
2024-08-05 11:15:00,47.01,47.12,46.97,47.02,65226.0,46.018,46.1257,45.9789,46.0278,65226.0
2024-08-05 11:20:00,47.02,47.18,46.99,47.16,118947.0,46.0278,46.1844,45.9984,46.1649,118947.0
2024-08-05 11:25:00,47.17,47.24,47.02,47.04,68712.0,46.1746,46.2432,46.0278,46.0474,68712.0
2024-08-05 11:30:00,47.03,47.23,47.02,47.23,62748.0,46.0376,46.2334,46.0278,46.2334,62748.0
2024-08-05 11:35:00,47.22,47.27,47.12,47.23,67489.0,46.2236,46.2725,46.1257,46.2334,67489.0
2024-08-05 11:40:00,47.23,47.27,47.16,47.16,62446.0,46.2334,46.2725,46.1649,46.1649,62446.0
2024-08-05 11:45:00,47.16,47.25,47.14,47.18,74821.0,46.1649,46.253,46.1453,46.1844,74821.0
2024-08-05 11:50:00,47.18,47.26,47.16,47.26,35060.0,46.1844,46.2627,46.1649,46.2627,35060.0
2024-08-05 11:55:00,47.26,47.29,47.18,47.27,83560.0,46.2627,46.2921,46.1844,46.2725,83560.0
2024-08-05 12:00:00,47.27,47.44,47.26,47.4,107240.0,46.2725,46.439,46.2627,46.3998,107240.0
2024-08-05 12:05:00,47.4,47.41,47.23,47.26,63775.0,46.3998,46.4096,46.2334,46.2627,63775.0
2024-08-05 12:10:00,47.26,47.35,47.2,47.31,40910.0,46.2627,46.3508,46.204,46.3117,40910.0
2024-08-05 12:15:00,47.3,47.39,47.25,47.35,50717.0,46.3019,46.39,46.253,46.3508,50717.0
2024-08-05 12:20:00,47.34,47.48,47.31,47.41,42791.0,46.3411,46.4781,46.3117,46.4096,42791.0
2024-08-05 12:25:00,47.42,47.47,47.38,47.46,58878.0,46.4194,46.4683,46.3802,46.4585,58878.0
2024-08-05 12:30:00,47.46,47.51,47.42,47.46,50584.0,46.4585,46.5075,46.4194,46.4585,50584.0
2024-08-05 12:35:00,47.45,47.47,47.36,47.39,55829.0,46.4487,46.4683,46.3606,46.39,55829.0
2024-08-05 12:40:00,47.4,47.49,47.33,47.37,45390.0,46.3998,46.4879,46.3313,46.3704,45390.0
2024-08-05 12:45:00,47.37,47.41,47.26,47.26,40361.0,46.3704,46.4096,46.2627,46.2627,40361.0
2024-08-05 12:50:00,47.28,47.34,47.21,47.31,40352.0,46.2823,46.3411,46.2138,46.3117,40352.0
2024-08-05 12:55:00,47.3,47.42,47.28,47.4,32955.0,46.3019,46.4194,46.2823,46.3998,32955.0
2024-08-05 13:00:00,47.4,47.43,47.32,47.34,47268.0,46.3998,46.4292,46.3215,46.3411,47268.0
2024-08-05 13:05:00,47.33,47.47,47.28,47.37,63501.0,46.3313,46.4683,46.2823,46.3704,63501.0
2024-08-05 13:10:00,47.38,47.43,47.34,47.4,34786.0,46.3802,46.4292,46.3411,46.3998,34786.0
2024-08-05 13:15:00,47.39,47.43,47.28,47.3,47613.0,46.39,46.4292,46.2823,46.3019,47613.0
2024-08-05 13:20:00,47.3,47.33,47.24,47.26,35728.0,46.3019,46.3313,46.2432,46.2627,35728.0
2024-08-05 13:25:00,47.27,47.29,47.17,47.17,39474.0,46.2725,46.2921,46.1746,46.1746,39474.0
2024-08-05 13:30:00,47.18,47.2,47.08,47.14,61764.0,46.1844,46.204,46.0865,46.1453,61764.0
2024-08-05 13:35:00,47.14,47.23,47.12,47.16,57380.0,46.1453,46.2334,46.1257,46.1649,57380.0
2024-08-05 13:40:00,47.16,47.19,47.1,47.13,30812.0,46.1649,46.1942,46.1061,46.1355,30812.0
2024-08-05 13:45:00,47.13,47.22,47.1,47.19,29939.0,46.1355,46.2236,46.1061,46.1942,29939.0
2024-08-05 13:50:00,47.19,47.21,47.1,47.11,36629.0,46.1942,46.2138,46.1061,46.1159,36629.0
2024-08-05 13:55:00,47.09,47.13,47.02,47.1,52664.0,46.0963,46.1355,46.0278,46.1061,52664.0
2024-08-05 14:00:00,47.1,47.14,47.02,47.12,34328.0,46.1061,46.1453,46.0278,46.1257,34328.0
2024-08-05 14:05:00,47.11,47.18,47.07,47.18,32234.0,46.1159,46.1844,46.0768,46.1844,32234.0
2024-08-05 14:10:00,47.17,47.28,47.16,47.18,58685.0,46.1746,46.2823,46.1649,46.1844,58685.0
2024-08-05 14:15:00,47.18,47.33,47.16,47.3,39219.0,46.1844,46.3313,46.1649,46.3019,39219.0
2024-08-05 14:20:00,47.3,47.32,47.25,47.27,46882.0,46.3019,46.3215,46.253,46.2725,46882.0
2024-08-05 14:25:00,47.26,47.32,47.23,47.26,40850.0,46.2627,46.3215,46.2334,46.2627,40850.0
2024-08-05 14:30:00,47.25,47.31,47.24,47.28,36329.0,46.253,46.3117,46.2432,46.2823,36329.0
2024-08-05 14:35:00,47.28,47.33,47.24,47.28,49279.0,46.2823,46.3313,46.2432,46.2823,49279.0
2024-08-05 14:40:00,47.28,47.32,47.19,47.24,42378.0,46.2823,46.3215,46.1942,46.2432,42378.0
2024-08-05 14:45:00,47.24,47.26,47.15,47.19,50257.0,46.2432,46.2627,46.1551,46.1942,50257.0
2024-08-05 14:50:00,47.2,47.22,47.04,47.05,123450.0,46.204,46.2236,46.0474,46.0572,123450.0
2024-08-05 14:55:00,47.05,47.12,47.04,47.12,68185.0,46.0572,46.1257,46.0474,46.1257,68185.0
2024-08-05 15:00:00,47.12,47.22,47.12,47.19,43786.0,46.1257,46.2236,46.1257,46.1942,43786.0
2024-08-05 15:05:00,47.19,47.21,47.15,47.18,42228.0,46.1942,46.2138,46.1551,46.1844,42228.0
2024-08-05 15:10:00,47.18,47.2,47.13,47.16,50207.0,46.1844,46.204,46.1355,46.1649,50207.0
2024-08-05 15:15:00,47.17,47.17,47.07,47.07,65305.0,46.1746,46.1746,46.0768,46.0768,65305.0
2024-08-05 15:20:00,47.07,47.11,46.96,47.03,101560.0,46.0768,46.1159,45.9691,46.0376,101560.0
2024-08-05 15:25:00,47.03,47.05,46.96,47.0,80787.0,46.0376,46.0572,45.9691,46.0082,80787.0
2024-08-05 15:30:00,47.0,47.07,46.96,47.07,86254.0,46.0082,46.0768,45.9691,46.0768,86254.0
2024-08-05 15:35:00,47.06,47.09,46.95,46.95,67547.0,46.067,46.0963,45.9593,45.9593,67547.0
2024-08-05 15:40:00,46.95,46.95,46.87,46.89,91269.0,45.9593,45.9593,45.881,45.9006,91269.0
2024-08-05 15:45:00,46.9,47.02,46.88,47.0,128756.0,45.9103,46.0278,45.8908,46.0082,128756.0
2024-08-05 15:50:00,46.99,47.08,46.97,47.03,197318.0,45.9984,46.0865,45.9789,46.0376,197318.0
2024-08-05 15:55:00,47.03,47.09,47.0,47.05,608730.0,46.0376,46.0963,46.0082,46.0572,608730.0
2024-08-06 09:30:00,46.81,46.91,46.53,46.6,185805.0,45.8222,45.9201,45.5482,45.6167,185805.0
2024-08-06 09:35:00,46.6,46.93,46.55,46.93,129977.0,45.6167,45.9397,45.5677,45.9397,129977.0
2024-08-06 09:40:00,46.93,47.03,46.79,47.02,182635.0,45.9397,46.0376,45.8027,46.0278,182635.0
2024-08-06 09:45:00,47.03,47.16,46.97,47.04,108819.0,46.0376,46.1649,45.9789,46.0474,108819.0
2024-08-06 09:50:00,47.04,47.28,47.0,47.16,127568.0,46.0474,46.2823,46.0082,46.1649,127568.0
2024-08-06 09:55:00,47.18,47.2,46.99,47.05,76612.0,46.1844,46.204,45.9984,46.0572,76612.0
2024-08-06 10:00:00,47.03,47.23,47.0,47.18,95245.0,46.0376,46.2334,46.0082,46.1844,95245.0
2024-08-06 10:05:00,47.18,47.33,47.11,47.31,101741.0,46.1844,46.3313,46.1159,46.3117,101741.0
2024-08-06 10:10:00,47.33,47.48,47.32,47.41,124057.0,46.3313,46.4781,46.3215,46.4096,124057.0
2024-08-06 10:15:00,47.44,47.58,47.38,47.58,97773.0,46.439,46.576,46.3802,46.576,97773.0
2024-08-06 10:20:00,47.58,47.6,47.43,47.48,57613.0,46.576,46.5956,46.4292,46.4781,57613.0
2024-08-06 10:25:00,47.48,47.66,47.47,47.58,113966.0,46.4781,46.6543,46.4683,46.576,113966.0
2024-08-06 10:30:00,47.58,47.76,47.5,47.76,106210.0,46.576,46.7522,46.4977,46.7522,106210.0
2024-08-06 10:35:00,47.76,47.9,47.71,47.76,121523.0,46.7522,46.8892,46.7033,46.7522,121523.0
2024-08-06 10:40:00,47.76,47.89,47.71,47.89,65651.0,46.7522,46.8795,46.7033,46.8795,65651.0
2024-08-06 10:45:00,47.9,48.04,47.86,47.86,47942.0,46.8892,47.0263,46.8501,46.8501,47942.0
2024-08-06 10:50:00,47.85,47.85,47.6,47.66,75313.0,46.8403,46.8403,46.5956,46.6543,75313.0
2024-08-06 10:55:00,47.66,47.75,47.61,47.75,45618.0,46.6543,46.7424,46.6054,46.7424,45618.0
2024-08-06 11:00:00,47.75,47.77,47.64,47.77,52776.0,46.7424,46.762,46.6347,46.762,52776.0
2024-08-06 11:05:00,47.78,47.79,47.52,47.55,86796.0,46.7718,46.7816,46.5173,46.5466,86796.0
2024-08-06 11:10:00,47.55,47.58,47.36,47.43,210720.0,46.5466,46.576,46.3606,46.4292,210720.0
2024-08-06 11:15:00,47.43,47.48,47.29,47.34,132214.0,46.4292,46.4781,46.2921,46.3411,132214.0
2024-08-06 11:20:00,47.34,47.41,47.29,47.34,29900.0,46.3411,46.4096,46.2921,46.3411,29900.0
2024-08-06 11:25:00,47.34,47.42,47.31,47.31,29744.0,46.3411,46.4194,46.3117,46.3117,29744.0
2024-08-06 11:30:00,47.31,47.43,47.31,47.41,68498.0,46.3117,46.4292,46.3117,46.4096,68498.0
2024-08-06 11:35:00,47.42,47.43,47.3,47.34,29658.0,46.4194,46.4292,46.3019,46.3411,29658.0
2024-08-06 11:40:00,47.34,47.42,47.32,47.39,31377.0,46.3411,46.4194,46.3215,46.39,31377.0
2024-08-06 11:45:00,47.39,47.4,47.25,47.31,34422.0,46.39,46.3998,46.253,46.3117,34422.0
2024-08-06 11:50:00,47.31,47.32,47.2,47.21,45887.0,46.3117,46.3215,46.204,46.2138,45887.0
2024-08-06 11:55:00,47.21,47.29,47.2,47.29,32597.0,46.2138,46.2921,46.204,46.2921,32597.0
2024-08-06 12:00:00,47.29,47.34,47.27,47.29,25794.0,46.2921,46.3411,46.2725,46.2921,25794.0
2024-08-06 12:05:00,47.28,47.33,47.27,47.31,39950.0,46.2823,46.3313,46.2725,46.3117,39950.0
2024-08-06 12:10:00,47.31,47.37,47.29,47.32,70289.0,46.3117,46.3704,46.2921,46.3215,70289.0
2024-08-06 12:15:00,47.31,47.38,47.28,47.34,31970.0,46.3117,46.3802,46.2823,46.3411,31970.0
2024-08-06 12:20:00,47.33,47.34,47.22,47.28,34593.0,46.3313,46.3411,46.2236,46.2823,34593.0
2024-08-06 12:25:00,47.29,47.29,47.22,47.22,21735.0,46.2921,46.2921,46.2236,46.2236,21735.0
2024-08-06 12:30:00,47.22,47.22,47.15,47.2,32127.0,46.2236,46.2236,46.1551,46.204,32127.0
2024-08-06 12:35:00,47.2,47.2,47.15,47.2,41373.0,46.204,46.204,46.1551,46.204,41373.0
2024-08-06 12:40:00,47.19,47.23,47.19,47.2,27448.0,46.1942,46.2334,46.1942,46.204,27448.0
2024-08-06 12:45:00,47.21,47.32,47.2,47.28,61906.0,46.2138,46.3215,46.204,46.2823,61906.0
2024-08-06 12:50:00,47.28,47.38,47.23,47.38,30220.0,46.2823,46.3802,46.2334,46.3802,30220.0
2024-08-06 12:55:00,47.38,47.42,47.34,47.34,17580.0,46.3802,46.4194,46.3411,46.3411,17580.0
2024-08-06 13:00:00,47.33,47.38,47.33,47.35,20089.0,46.3313,46.3802,46.3313,46.3508,20089.0
2024-08-06 13:05:00,47.34,47.37,47.32,47.34,21785.0,46.3411,46.3704,46.3215,46.3411,21785.0
2024-08-06 13:10:00,47.34,47.4,47.33,47.39,34851.0,46.3411,46.3998,46.3313,46.39,34851.0
2024-08-06 13:15:00,47.39,47.43,47.34,47.4,42851.0,46.39,46.4292,46.3411,46.3998,42851.0
2024-08-06 13:20:00,47.4,47.43,47.33,47.37,29006.0,46.3998,46.4292,46.3313,46.3704,29006.0
2024-08-06 13:25:00,47.37,47.51,47.36,47.51,23694.0,46.3704,46.5075,46.3606,46.5075,23694.0
2024-08-06 13:30:00,47.52,47.6,47.51,47.55,39721.0,46.5173,46.5956,46.5075,46.5466,39721.0
2024-08-06 13:35:00,47.55,47.68,47.55,47.65,32027.0,46.5466,46.6739,46.5466,46.6445,32027.0
2024-08-06 13:40:00,47.66,47.7,47.65,47.68,24261.0,46.6543,46.6935,46.6445,46.6739,24261.0
2024-08-06 13:45:00,47.67,47.78,47.65,47.77,50291.0,46.6641,46.7718,46.6445,46.762,50291.0
2024-08-06 13:50:00,47.77,47.84,47.77,47.84,52661.0,46.762,46.8305,46.762,46.8305,52661.0
2024-08-06 13:55:00,47.84,47.9,47.77,47.79,42206.0,46.8305,46.8892,46.762,46.7816,42206.0
2024-08-06 14:00:00,47.79,47.89,47.76,47.89,22928.0,46.7816,46.8795,46.7522,46.8795,22928.0
2024-08-06 14:05:00,47.88,47.9,47.79,47.88,40202.0,46.8697,46.8892,46.7816,46.8697,40202.0
2024-08-06 14:10:00,47.89,47.94,47.87,47.89,33685.0,46.8795,46.9284,46.8599,46.8795,33685.0
2024-08-06 14:15:00,47.9,47.97,47.9,47.97,37777.0,46.8892,46.9578,46.8892,46.9578,37777.0
2024-08-06 14:20:00,47.97,48.06,47.96,48.05,52616.0,46.9578,47.0459,46.948,47.0361,52616.0
2024-08-06 14:25:00,48.06,48.19,48.05,48.19,52856.0,47.0459,47.1731,47.0361,47.1731,52856.0
2024-08-06 14:30:00,48.18,48.18,48.08,48.14,52213.0,47.1633,47.1633,47.0654,47.1242,52213.0
2024-08-06 14:35:00,48.15,48.18,48.12,48.13,52918.0,47.134,47.1633,47.1046,47.1144,52918.0
2024-08-06 14:40:00,48.13,48.13,48.05,48.11,37716.0,47.1144,47.1144,47.0361,47.0948,37716.0
2024-08-06 14:45:00,48.11,48.18,48.1,48.14,40456.0,47.0948,47.1633,47.085,47.1242,40456.0
2024-08-06 14:50:00,48.12,48.14,47.98,48.02,67685.0,47.1046,47.1242,46.9676,47.0067,67685.0
2024-08-06 14:55:00,48.02,48.02,47.8,47.8,35916.0,47.0067,47.0067,46.7914,46.7914,35916.0
2024-08-06 15:00:00,47.8,47.81,47.62,47.64,95418.0,46.7914,46.8011,46.6152,46.6347,95418.0
2024-08-06 15:05:00,47.65,47.67,47.59,47.66,83262.0,46.6445,46.6641,46.5858,46.6543,83262.0
2024-08-06 15:10:00,47.66,47.72,47.59,47.68,80060.0,46.6543,46.713,46.5858,46.6739,80060.0
2024-08-06 15:15:00,47.68,47.69,47.56,47.62,40591.0,46.6739,46.6837,46.5564,46.6152,40591.0
2024-08-06 15:20:00,47.61,47.76,47.61,47.75,100690.0,46.6054,46.7522,46.6054,46.7424,100690.0
2024-08-06 15:25:00,47.76,47.77,47.68,47.7,56312.0,46.7522,46.762,46.6739,46.6935,56312.0
2024-08-06 15:30:00,47.71,47.77,47.65,47.77,82654.0,46.7033,46.762,46.6445,46.762,82654.0
2024-08-06 15:35:00,47.76,47.79,47.72,47.73,87101.0,46.7522,46.7816,46.713,46.7228,87101.0
2024-08-06 15:40:00,47.74,47.79,47.73,47.75,82868.0,46.7326,46.7816,46.7228,46.7424,82868.0
2024-08-06 15:45:00,47.75,47.8,47.58,47.59,132798.0,46.7424,46.7914,46.576,46.5858,132798.0
2024-08-06 15:50:00,47.58,47.64,47.54,47.59,229320.0,46.576,46.6347,46.5368,46.5858,229320.0
2024-08-06 15:55:00,47.59,47.67,47.49,47.59,637196.0,46.5858,46.6641,46.4879,46.5858,637196.0
2024-08-07 09:30:00,48.2,48.28,47.85,47.95,155294.0,47.1829,47.2612,46.8403,46.9382,155294.0
2024-08-07 09:35:00,47.93,47.98,47.71,47.71,94032.0,46.9186,46.9676,46.7033,46.7033,94032.0
2024-08-07 09:40:00,47.72,47.81,47.56,47.58,66390.0,46.713,46.8011,46.5564,46.576,66390.0
2024-08-07 09:45:00,47.56,47.76,47.51,47.56,58673.0,46.5564,46.7522,46.5075,46.5564,58673.0
2024-08-07 09:50:00,47.55,47.63,47.49,47.58,43216.0,46.5466,46.6249,46.4879,46.576,43216.0
2024-08-07 09:55:00,47.59,47.75,47.59,47.73,44635.0,46.5858,46.7424,46.5858,46.7228,44635.0
2024-08-07 10:00:00,47.73,47.77,47.63,47.63,43127.0,46.7228,46.762,46.6249,46.6249,43127.0
2024-08-07 10:05:00,47.63,47.67,47.49,47.55,66592.0,46.6249,46.6641,46.4879,46.5466,66592.0
2024-08-07 10:10:00,47.55,47.7,47.53,47.56,31158.0,46.5466,46.6935,46.5271,46.5564,31158.0
2024-08-07 10:15:00,47.55,47.63,47.53,47.61,38314.0,46.5466,46.6249,46.5271,46.6054,38314.0
2024-08-07 10:20:00,47.61,47.87,47.61,47.85,34610.0,46.6054,46.8599,46.6054,46.8403,34610.0
2024-08-07 10:25:00,47.89,47.9,47.73,47.74,25681.0,46.8795,46.8892,46.7228,46.7326,25681.0
2024-08-07 10:30:00,47.74,47.85,47.72,47.83,21759.0,46.7326,46.8403,46.713,46.8207,21759.0
2024-08-07 10:35:00,47.82,47.89,47.79,47.88,32987.0,46.8109,46.8795,46.7816,46.8697,32987.0
2024-08-07 10:40:00,47.89,47.96,47.84,47.89,34677.0,46.8795,46.948,46.8305,46.8795,34677.0
2024-08-07 10:45:00,47.88,47.9,47.81,47.81,29714.0,46.8697,46.8892,46.8011,46.8011,29714.0
2024-08-07 10:50:00,47.82,47.86,47.67,47.69,33884.0,46.8109,46.8501,46.6641,46.6837,33884.0
2024-08-07 10:55:00,47.69,47.76,47.68,47.71,31372.0,46.6837,46.7522,46.6739,46.7033,31372.0
2024-08-07 11:00:00,47.72,47.85,47.65,47.84,52892.0,46.713,46.8403,46.6445,46.8305,52892.0
2024-08-07 11:05:00,47.83,47.87,47.82,47.84,28632.0,46.8207,46.8599,46.8109,46.8305,28632.0
2024-08-07 11:10:00,47.84,47.91,47.84,47.89,28519.0,46.8305,46.899,46.8305,46.8795,28519.0
2024-08-07 11:15:00,47.9,47.98,47.78,47.89,29603.0,46.8892,46.9676,46.7718,46.8795,29603.0
2024-08-07 11:20:00,47.89,48.02,47.88,47.92,37235.0,46.8795,47.0067,46.8697,46.9088,37235.0
2024-08-07 11:25:00,47.91,47.92,47.83,47.86,39393.0,46.899,46.9088,46.8207,46.8501,39393.0
2024-08-07 11:30:00,47.85,47.89,47.78,47.86,22897.0,46.8403,46.8795,46.7718,46.8501,22897.0
2024-08-07 11:35:00,47.86,47.94,47.84,47.9,28724.0,46.8501,46.9284,46.8305,46.8892,28724.0
2024-08-07 11:40:00,47.89,47.92,47.81,47.81,28711.0,46.8795,46.9088,46.8011,46.8011,28711.0
2024-08-07 11:45:00,47.8,47.81,47.72,47.8,44516.0,46.7914,46.8011,46.713,46.7914,44516.0
2024-08-07 11:50:00,47.8,47.84,47.77,47.78,27099.0,46.7914,46.8305,46.762,46.7718,27099.0
2024-08-07 11:55:00,47.78,47.82,47.73,47.73,29237.0,46.7718,46.8109,46.7228,46.7228,29237.0
2024-08-07 12:00:00,47.73,47.73,47.49,47.53,78571.0,46.7228,46.7228,46.4879,46.5271,78571.0
2024-08-07 12:05:00,47.51,47.54,47.48,47.5,22393.0,46.5075,46.5368,46.4781,46.4977,22393.0
2024-08-07 12:10:00,47.5,47.64,47.48,47.63,20743.0,46.4977,46.6347,46.4781,46.6249,20743.0
2024-08-07 12:15:00,47.64,47.68,47.57,47.58,21075.0,46.6347,46.6739,46.5662,46.576,21075.0
2024-08-07 12:20:00,47.57,47.67,47.56,47.65,25274.0,46.5662,46.6641,46.5564,46.6445,25274.0
2024-08-07 12:25:00,47.65,47.68,47.58,47.62,22269.0,46.6445,46.6739,46.576,46.6152,22269.0
2024-08-07 12:30:00,47.61,47.61,47.5,47.56,22765.0,46.6054,46.6054,46.4977,46.5564,22765.0
2024-08-07 12:35:00,47.57,47.57,47.47,47.52,35968.0,46.5662,46.5662,46.4683,46.5173,35968.0
2024-08-07 12:40:00,47.51,47.6,47.5,47.53,22596.0,46.5075,46.5956,46.4977,46.5271,22596.0
2024-08-07 12:45:00,47.54,47.56,47.46,47.46,10698.0,46.5368,46.5564,46.4585,46.4585,10698.0
2024-08-07 12:50:00,47.47,47.49,47.43,47.46,19792.0,46.4683,46.4879,46.4292,46.4585,19792.0
2024-08-07 12:55:00,47.46,47.52,47.45,47.48,16769.0,46.4585,46.5173,46.4487,46.4781,16769.0
2024-08-07 13:00:00,47.47,47.48,47.31,47.31,22994.0,46.4683,46.4781,46.3117,46.3117,22994.0
2024-08-07 13:05:00,47.29,47.32,47.17,47.19,27778.0,46.2921,46.3215,46.1746,46.1942,27778.0
2024-08-07 13:10:00,47.18,47.2,47.09,47.15,29643.0,46.1844,46.204,46.0963,46.1551,29643.0
2024-08-07 13:15:00,47.15,47.15,46.97,47.01,29289.0,46.1551,46.1551,45.9789,46.018,29289.0
2024-08-07 13:20:00,47.01,47.06,46.99,47.05,45056.0,46.018,46.067,45.9984,46.0572,45056.0
2024-08-07 13:25:00,47.05,47.13,46.95,46.99,36509.0,46.0572,46.1355,45.9593,45.9984,36509.0
2024-08-07 13:30:00,46.98,47.08,46.97,47.08,21842.0,45.9887,46.0865,45.9789,46.0865,21842.0
2024-08-07 13:35:00,47.08,47.17,47.05,47.14,29038.0,46.0865,46.1746,46.0572,46.1453,29038.0
2024-08-07 13:40:00,47.13,47.17,47.07,47.09,17345.0,46.1355,46.1746,46.0768,46.0963,17345.0
2024-08-07 13:45:00,47.09,47.11,47.01,47.04,38718.0,46.0963,46.1159,46.018,46.0474,38718.0
2024-08-07 13:50:00,47.05,47.05,46.82,46.9,44121.0,46.0572,46.0572,45.832,45.9103,44121.0
2024-08-07 13:55:00,46.89,46.89,46.71,46.75,70150.0,45.9006,45.9006,45.7244,45.7635,70150.0
2024-08-07 14:00:00,46.74,46.77,46.61,46.69,66582.0,45.7537,45.7831,45.6265,45.7048,66582.0
2024-08-07 14:05:00,46.68,46.68,46.51,46.54,44356.0,45.695,45.695,45.5286,45.5579,44356.0
2024-08-07 14:10:00,46.53,46.55,46.4,46.41,55533.0,45.5482,45.5677,45.4209,45.4307,55533.0
2024-08-07 14:15:00,46.41,46.42,46.3,46.31,61510.0,45.4307,45.4405,45.323,45.3328,61510.0
2024-08-07 14:20:00,46.31,46.44,46.31,46.38,51712.0,45.3328,45.4601,45.3328,45.4013,51712.0
2024-08-07 14:25:00,46.38,46.49,46.34,46.41,43974.0,45.4013,45.509,45.3622,45.4307,43974.0
2024-08-07 14:30:00,46.4,46.45,46.31,46.36,48170.0,45.4209,45.4698,45.3328,45.3817,48170.0
2024-08-07 14:35:00,46.36,46.39,46.22,46.32,57059.0,45.3817,45.4111,45.2447,45.3426,57059.0
2024-08-07 14:40:00,46.32,46.4,46.29,46.38,56819.0,45.3426,45.4209,45.3132,45.4013,56819.0
2024-08-07 14:45:00,46.38,46.43,46.28,46.36,35096.0,45.4013,45.4503,45.3034,45.3817,35096.0
2024-08-07 14:50:00,46.34,46.37,46.31,46.36,35314.0,45.3622,45.3915,45.3328,45.3817,35314.0
2024-08-07 14:55:00,46.35,46.47,46.35,46.46,30061.0,45.372,45.4894,45.372,45.4796,30061.0
2024-08-07 15:00:00,46.46,46.62,46.45,46.62,36503.0,45.4796,45.6363,45.4698,45.6363,36503.0
2024-08-07 15:05:00,46.62,46.62,46.53,46.55,68022.0,45.6363,45.6363,45.5482,45.5677,68022.0
2024-08-07 15:10:00,46.56,46.64,46.55,46.56,71995.0,45.5775,45.6558,45.5677,45.5775,71995.0
2024-08-07 15:15:00,46.57,46.65,46.57,46.63,30430.0,45.5873,45.6656,45.5873,45.646,30430.0
2024-08-07 15:20:00,46.63,46.65,46.59,46.63,38131.0,45.646,45.6656,45.6069,45.646,38131.0
2024-08-07 15:25:00,46.63,46.63,46.54,46.55,34661.0,45.646,45.646,45.5579,45.5677,34661.0
2024-08-07 15:30:00,46.55,46.63,46.49,46.58,65568.0,45.5677,45.646,45.509,45.5971,65568.0
2024-08-07 15:35:00,46.58,46.65,46.55,46.65,56575.0,45.5971,45.6656,45.5677,45.6656,56575.0
2024-08-07 15:40:00,46.65,46.66,46.5,46.52,53989.0,45.6656,45.6754,45.5188,45.5384,53989.0
2024-08-07 15:45:00,46.53,46.65,46.53,46.63,76824.0,45.5482,45.6656,45.5482,45.646,76824.0
2024-08-07 15:50:00,46.63,46.64,46.5,46.52,123475.0,45.646,45.6558,45.5188,45.5384,123475.0
2024-08-07 15:55:00,46.52,46.53,46.34,46.4,448061.0,45.5384,45.5482,45.3622,45.4209,448061.0
2024-08-08 09:30:00,46.72,46.86,46.33,46.75,209010.0,45.7341,45.8712,45.3524,45.7635,209010.0
2024-08-08 09:35:00,46.72,46.91,46.63,46.72,49729.0,45.7341,45.9201,45.646,45.7341,49729.0
2024-08-08 09:40:00,46.73,46.99,46.68,46.91,79021.0,45.7439,45.9984,45.695,45.9201,79021.0
2024-08-08 09:45:00,46.91,47.0,46.85,46.91,31512.0,45.9201,46.0082,45.8614,45.9201,31512.0
2024-08-08 09:50:00,46.89,47.06,46.89,46.96,29492.0,45.9006,46.067,45.9006,45.9691,29492.0
2024-08-08 09:55:00,46.96,47.15,46.89,47.15,50422.0,45.9691,46.1551,45.9006,46.1551,50422.0
2024-08-08 10:00:00,47.15,47.28,47.08,47.23,96695.0,46.1551,46.2823,46.0865,46.2334,96695.0
2024-08-08 10:05:00,47.24,47.29,47.06,47.26,87802.0,46.2432,46.2921,46.067,46.2627,87802.0
2024-08-08 10:10:00,47.26,47.43,47.25,47.3,72053.0,46.2627,46.4292,46.253,46.3019,72053.0
2024-08-08 10:15:00,47.3,47.38,47.23,47.3,21396.0,46.3019,46.3802,46.2334,46.3019,21396.0
2024-08-08 10:20:00,47.29,47.45,47.22,47.39,58074.0,46.2921,46.4487,46.2236,46.39,58074.0
2024-08-08 10:25:00,47.4,47.64,47.39,47.6,86052.0,46.3998,46.6347,46.39,46.5956,86052.0
2024-08-08 10:30:00,47.58,47.64,47.45,47.47,39986.0,46.576,46.6347,46.4487,46.4683,39986.0
2024-08-08 10:35:00,47.48,47.53,47.41,47.51,27222.0,46.4781,46.5271,46.4096,46.5075,27222.0
2024-08-08 10:40:00,47.51,47.53,47.45,47.52,23013.0,46.5075,46.5271,46.4487,46.5173,23013.0
2024-08-08 10:45:00,47.53,47.54,47.44,47.45,19771.0,46.5271,46.5368,46.439,46.4487,19771.0
2024-08-08 10:50:00,47.45,47.48,47.38,47.47,17944.0,46.4487,46.4781,46.3802,46.4683,17944.0
2024-08-08 10:55:00,47.47,47.51,47.44,47.49,32957.0,46.4683,46.5075,46.439,46.4879,32957.0
2024-08-08 11:00:00,47.47,47.53,47.44,47.46,26178.0,46.4683,46.5271,46.439,46.4585,26178.0
2024-08-08 11:05:00,47.45,47.56,47.44,47.55,23205.0,46.4487,46.5564,46.439,46.5466,23205.0
2024-08-08 11:10:00,47.55,47.56,47.48,47.48,17159.0,46.5466,46.5564,46.4781,46.4781,17159.0
2024-08-08 11:15:00,47.48,47.53,47.47,47.53,47142.0,46.4781,46.5271,46.4683,46.5271,47142.0
2024-08-08 11:20:00,47.53,47.6,47.53,47.59,17267.0,46.5271,46.5956,46.5271,46.5858,17267.0
2024-08-08 11:25:00,47.59,47.67,47.59,47.63,30201.0,46.5858,46.6641,46.5858,46.6249,30201.0
2024-08-08 11:30:00,47.62,47.68,47.59,47.66,37036.0,46.6152,46.6739,46.5858,46.6543,37036.0
2024-08-08 11:35:00,47.65,47.66,47.53,47.56,23185.0,46.6445,46.6543,46.5271,46.5564,23185.0
2024-08-08 11:40:00,47.56,47.72,47.54,47.71,24648.0,46.5564,46.713,46.5368,46.7033,24648.0
2024-08-08 11:45:00,47.71,47.72,47.53,47.55,32524.0,46.7033,46.713,46.5271,46.5466,32524.0
2024-08-08 11:50:00,47.56,47.72,47.56,47.71,13528.0,46.5564,46.713,46.5564,46.7033,13528.0
2024-08-08 11:55:00,47.69,47.73,47.67,47.68,11088.0,46.6837,46.7228,46.6641,46.6739,11088.0
2024-08-08 12:00:00,47.66,47.7,47.62,47.65,14237.0,46.6543,46.6935,46.6152,46.6445,14237.0
2024-08-08 12:05:00,47.64,47.7,47.61,47.62,34557.0,46.6347,46.6935,46.6054,46.6152,34557.0
2024-08-08 12:10:00,47.62,47.66,47.59,47.6,34232.0,46.6152,46.6543,46.5858,46.5956,34232.0
2024-08-08 12:15:00,47.59,47.6,47.5,47.56,20739.0,46.5858,46.5956,46.4977,46.5564,20739.0
2024-08-08 12:20:00,47.57,47.67,47.54,47.66,26221.0,46.5662,46.6641,46.5368,46.6543,26221.0
2024-08-08 12:25:00,47.67,47.68,47.6,47.6,12242.0,46.6641,46.6739,46.5956,46.5956,12242.0
2024-08-08 12:30:00,47.6,47.6,47.51,47.55,11110.0,46.5956,46.5956,46.5075,46.5466,11110.0
2024-08-08 12:35:00,47.55,47.55,47.44,47.44,30563.0,46.5466,46.5466,46.439,46.439,30563.0
2024-08-08 12:40:00,47.44,47.49,47.4,47.47,13964.0,46.439,46.4879,46.3998,46.4683,13964.0
2024-08-08 12:45:00,47.48,47.56,47.44,47.48,21617.0,46.4781,46.5564,46.439,46.4781,21617.0
2024-08-08 12:50:00,47.49,47.53,47.47,47.51,11978.0,46.4879,46.5271,46.4683,46.5075,11978.0
2024-08-08 12:55:00,47.51,47.52,47.4,47.41,11524.0,46.5075,46.5173,46.3998,46.4096,11524.0
2024-08-08 13:00:00,47.4,47.42,47.33,47.36,16329.0,46.3998,46.4194,46.3313,46.3606,16329.0
2024-08-08 13:05:00,47.36,47.42,47.28,47.39,27491.0,46.3606,46.4194,46.2823,46.39,27491.0
2024-08-08 13:10:00,47.38,47.49,47.38,47.47,18256.0,46.3802,46.4879,46.3802,46.4683,18256.0
2024-08-08 13:15:00,47.48,47.54,47.47,47.53,21821.0,46.4781,46.5368,46.4683,46.5271,21821.0
2024-08-08 13:20:00,47.53,47.62,47.52,47.59,16639.0,46.5271,46.6152,46.5173,46.5858,16639.0
2024-08-08 13:25:00,47.63,47.66,47.6,47.62,11922.0,46.6249,46.6543,46.5956,46.6152,11922.0
2024-08-08 13:30:00,47.62,47.64,47.57,47.58,24113.0,46.6152,46.6347,46.5662,46.576,24113.0
2024-08-08 13:35:00,47.57,47.57,47.52,47.57,14377.0,46.5662,46.5662,46.5173,46.5662,14377.0
2024-08-08 13:40:00,47.58,47.68,47.58,47.66,13156.0,46.576,46.6739,46.576,46.6543,13156.0
2024-08-08 13:45:00,47.66,47.66,47.62,47.63,15444.0,46.6543,46.6543,46.6152,46.6249,15444.0
2024-08-08 13:50:00,47.63,47.65,47.6,47.64,11923.0,46.6249,46.6445,46.5956,46.6347,11923.0
2024-08-08 13:55:00,47.62,47.63,47.58,47.62,16970.0,46.6152,46.6249,46.576,46.6152,16970.0
2024-08-08 14:00:00,47.62,47.65,47.6,47.63,16251.0,46.6152,46.6445,46.5956,46.6249,16251.0
2024-08-08 14:05:00,47.64,47.81,47.64,47.8,29144.0,46.6347,46.8011,46.6347,46.7914,29144.0
2024-08-08 14:10:00,47.82,47.84,47.76,47.81,33282.0,46.8109,46.8305,46.7522,46.8011,33282.0
2024-08-08 14:15:00,47.82,47.83,47.72,47.78,21629.0,46.8109,46.8207,46.713,46.7718,21629.0
2024-08-08 14:20:00,47.78,47.83,47.77,47.81,22504.0,46.7718,46.8207,46.762,46.8011,22504.0
2024-08-08 14:25:00,47.81,47.86,47.8,47.86,19822.0,46.8011,46.8501,46.7914,46.8501,19822.0
2024-08-08 14:30:00,47.86,47.87,47.81,47.83,26912.0,46.8501,46.8599,46.8011,46.8207,26912.0
2024-08-08 14:35:00,47.82,47.84,47.8,47.81,18011.0,46.8109,46.8305,46.7914,46.8011,18011.0
2024-08-08 14:40:00,47.81,47.81,47.76,47.79,26325.0,46.8011,46.8011,46.7522,46.7816,26325.0
2024-08-08 14:45:00,47.78,47.83,47.77,47.8,17116.0,46.7718,46.8207,46.762,46.7914,17116.0
2024-08-08 14:50:00,47.8,47.84,47.79,47.83,31840.0,46.7914,46.8305,46.7816,46.8207,31840.0
2024-08-08 14:55:00,47.84,47.9,47.79,47.79,57855.0,46.8305,46.8892,46.7816,46.7816,57855.0
2024-08-08 15:00:00,47.79,47.8,47.71,47.75,86508.0,46.7816,46.7914,46.7033,46.7424,86508.0
2024-08-08 15:05:00,47.74,47.94,47.7,47.92,64108.0,46.7326,46.9284,46.6935,46.9088,64108.0
2024-08-08 15:10:00,47.91,47.94,47.86,47.89,52678.0,46.899,46.9284,46.8501,46.8795,52678.0
2024-08-08 15:15:00,47.9,47.94,47.86,47.93,48051.0,46.8892,46.9284,46.8501,46.9186,48051.0
2024-08-08 15:20:00,47.93,48.0,47.93,47.98,74604.0,46.9186,46.9871,46.9186,46.9676,74604.0
2024-08-08 15:25:00,47.98,48.01,47.92,47.94,78872.0,46.9676,46.9969,46.9088,46.9284,78872.0
2024-08-08 15:30:00,47.94,47.95,47.75,47.81,69981.0,46.9284,46.9382,46.7424,46.8011,69981.0
2024-08-08 15:35:00,47.81,47.83,47.75,47.76,52313.0,46.8011,46.8207,46.7424,46.7522,52313.0
2024-08-08 15:40:00,47.75,47.91,47.73,47.86,179146.0,46.7424,46.899,46.7228,46.8501,179146.0
2024-08-08 15:45:00,47.85,47.86,47.7,47.71,87452.0,46.8403,46.8501,46.6935,46.7033,87452.0
2024-08-08 15:50:00,47.71,47.78,47.67,47.7,205080.0,46.7033,46.7718,46.6641,46.6935,205080.0
2024-08-08 15:55:00,47.69,47.77,47.64,47.7,495887.0,46.6837,46.762,46.6347,46.6935,495887.0
2024-08-09 09:30:00,48.03,48.1,47.51,47.57,189632.0,47.0165,47.085,46.5075,46.5662,189632.0
2024-08-09 09:35:00,47.55,47.67,47.38,47.4,55317.0,46.5466,46.6641,46.3802,46.3998,55317.0
2024-08-09 09:40:00,47.38,47.42,47.11,47.11,49992.0,46.3802,46.4194,46.1159,46.1159,49992.0
2024-08-09 09:45:00,47.12,47.17,46.88,46.94,50665.0,46.1257,46.1746,45.8908,45.9495,50665.0
2024-08-09 09:50:00,46.93,47.19,46.93,47.16,122510.0,45.9397,46.1942,45.9397,46.1649,122510.0
2024-08-09 09:55:00,47.16,47.33,47.16,47.27,44558.0,46.1649,46.3313,46.1649,46.2725,44558.0
2024-08-09 10:00:00,47.26,47.49,47.26,47.4,85955.0,46.2627,46.4879,46.2627,46.3998,85955.0
2024-08-09 10:05:00,47.41,47.5,47.33,47.38,60848.0,46.4096,46.4977,46.3313,46.3802,60848.0
2024-08-09 10:10:00,47.39,47.62,47.39,47.57,22550.0,46.39,46.6152,46.39,46.5662,22550.0
2024-08-09 10:15:00,47.58,47.6,47.46,47.53,35221.0,46.576,46.5956,46.4585,46.5271,35221.0
2024-08-09 10:20:00,47.53,47.65,47.51,47.62,46167.0,46.5271,46.6445,46.5075,46.6152,46167.0
2024-08-09 10:25:00,47.6,47.66,47.59,47.64,24554.0,46.5956,46.6543,46.5858,46.6347,24554.0
2024-08-09 10:30:00,47.64,47.75,47.63,47.69,48637.0,46.6347,46.7424,46.6249,46.6837,48637.0
2024-08-09 10:35:00,47.7,47.74,47.66,47.73,34717.0,46.6935,46.7326,46.6543,46.7228,34717.0
2024-08-09 10:40:00,47.71,47.82,47.7,47.77,18324.0,46.7033,46.8109,46.6935,46.762,18324.0
2024-08-09 10:45:00,47.77,47.85,47.74,47.75,36366.0,46.762,46.8403,46.7326,46.7424,36366.0
2024-08-09 10:50:00,47.75,47.75,47.62,47.69,41305.0,46.7424,46.7424,46.6152,46.6837,41305.0
2024-08-09 10:55:00,47.7,47.78,47.61,47.65,23939.0,46.6935,46.7718,46.6054,46.6445,23939.0
2024-08-09 11:00:00,47.65,47.68,47.57,47.61,20375.0,46.6445,46.6739,46.5662,46.6054,20375.0
2024-08-09 11:05:00,47.62,47.65,47.56,47.57,17061.0,46.6152,46.6445,46.5564,46.5662,17061.0
2024-08-09 11:10:00,47.57,47.64,47.52,47.61,32160.0,46.5662,46.6347,46.5173,46.6054,32160.0
2024-08-09 11:15:00,47.62,47.69,47.59,47.69,12700.0,46.6152,46.6837,46.5858,46.6837,12700.0
2024-08-09 11:20:00,47.69,47.71,47.58,47.6,35866.0,46.6837,46.7033,46.576,46.5956,35866.0
2024-08-09 11:25:00,47.59,47.6,47.52,47.53,30858.0,46.5858,46.5956,46.5173,46.5271,30858.0
2024-08-09 11:30:00,47.52,47.6,47.49,47.51,21886.0,46.5173,46.5956,46.4879,46.5075,21886.0
2024-08-09 11:35:00,47.54,47.59,47.53,47.59,19420.0,46.5368,46.5858,46.5271,46.5858,19420.0
2024-08-09 11:40:00,47.59,47.61,47.57,47.6,23984.0,46.5858,46.6054,46.5662,46.5956,23984.0
2024-08-09 11:45:00,47.61,47.68,47.61,47.66,28772.0,46.6054,46.6739,46.6054,46.6543,28772.0
2024-08-09 11:50:00,47.65,47.66,47.61,47.64,23617.0,46.6445,46.6543,46.6054,46.6347,23617.0
2024-08-09 11:55:00,47.64,47.64,47.53,47.55,44789.0,46.6347,46.6347,46.5271,46.5466,44789.0
2024-08-09 12:00:00,47.57,47.64,47.56,47.58,10314.0,46.5662,46.6347,46.5564,46.576,10314.0
2024-08-09 12:05:00,47.58,47.58,47.5,47.55,8920.0,46.576,46.576,46.4977,46.5466,8920.0
2024-08-09 12:10:00,47.54,47.54,47.43,47.44,9802.0,46.5368,46.5368,46.4292,46.439,9802.0
2024-08-09 12:15:00,47.43,47.55,47.41,47.55,11065.0,46.4292,46.5466,46.4096,46.5466,11065.0
2024-08-09 12:20:00,47.54,47.56,47.42,47.43,13061.0,46.5368,46.5564,46.4194,46.4292,13061.0
2024-08-09 12:25:00,47.42,47.55,47.42,47.54,9600.0,46.4194,46.5466,46.4194,46.5368,9600.0
2024-08-09 12:30:00,47.54,47.56,47.53,47.55,5491.0,46.5368,46.5564,46.5271,46.5466,5491.0
2024-08-09 12:35:00,47.53,47.62,47.52,47.62,11326.0,46.5271,46.6152,46.5173,46.6152,11326.0
2024-08-09 12:40:00,47.63,47.68,47.62,47.66,18067.0,46.6249,46.6739,46.6152,46.6543,18067.0
2024-08-09 12:45:00,47.66,47.7,47.64,47.67,16612.0,46.6543,46.6935,46.6347,46.6641,16612.0
2024-08-09 12:50:00,47.67,47.69,47.65,47.68,9529.0,46.6641,46.6837,46.6445,46.6739,9529.0
2024-08-09 12:55:00,47.69,47.71,47.68,47.71,11566.0,46.6837,46.7033,46.6739,46.7033,11566.0
2024-08-09 13:00:00,47.71,47.77,47.7,47.73,21883.0,46.7033,46.762,46.6935,46.7228,21883.0
2024-08-09 13:05:00,47.73,47.74,47.68,47.73,10785.0,46.7228,46.7326,46.6739,46.7228,10785.0
2024-08-09 13:10:00,47.72,47.73,47.63,47.71,12256.0,46.713,46.7228,46.6249,46.7033,12256.0
2024-08-09 13:15:00,47.7,47.76,47.7,47.73,14903.0,46.6935,46.7522,46.6935,46.7228,14903.0
2024-08-09 13:20:00,47.73,47.75,47.68,47.68,13874.0,46.7228,46.7424,46.6739,46.6739,13874.0
2024-08-09 13:25:00,47.69,47.79,47.69,47.79,14031.0,46.6837,46.7816,46.6837,46.7816,14031.0
2024-08-09 13:30:00,47.79,47.88,47.78,47.83,34111.0,46.7816,46.8697,46.7718,46.8207,34111.0
2024-08-09 13:35:00,47.83,47.85,47.78,47.8,22584.0,46.8207,46.8403,46.7718,46.7914,22584.0
2024-08-09 13:40:00,47.79,47.79,47.66,47.69,16809.0,46.7816,46.7816,46.6543,46.6837,16809.0
2024-08-09 13:45:00,47.71,47.76,47.69,47.74,18883.0,46.7033,46.7522,46.6837,46.7326,18883.0
2024-08-09 13:50:00,47.73,47.76,47.71,47.73,37588.0,46.7228,46.7522,46.7033,46.7228,37588.0
2024-08-09 13:55:00,47.73,47.73,47.64,47.68,39324.0,46.7228,46.7228,46.6347,46.6739,39324.0
2024-08-09 14:00:00,47.66,47.67,47.58,47.59,12741.0,46.6543,46.6641,46.576,46.5858,12741.0
2024-08-09 14:05:00,47.59,47.72,47.58,47.69,36472.0,46.5858,46.713,46.576,46.6837,36472.0
2024-08-09 14:10:00,47.69,47.7,47.6,47.67,23460.0,46.6837,46.6935,46.5956,46.6641,23460.0
2024-08-09 14:15:00,47.69,47.69,47.53,47.55,122935.0,46.6837,46.6837,46.5271,46.5466,122935.0
2024-08-09 14:20:00,47.55,47.56,47.5,47.53,11112.0,46.5466,46.5564,46.4977,46.5271,11112.0
2024-08-09 14:25:00,47.53,47.56,47.49,47.52,13986.0,46.5271,46.5564,46.4879,46.5173,13986.0
2024-08-09 14:30:00,47.51,47.56,47.44,47.46,19294.0,46.5075,46.5564,46.439,46.4585,19294.0
2024-08-09 14:35:00,47.46,47.56,47.44,47.54,11767.0,46.4585,46.5564,46.439,46.5368,11767.0
2024-08-09 14:40:00,47.55,47.58,47.52,47.57,11201.0,46.5466,46.576,46.5173,46.5662,11201.0
2024-08-09 14:45:00,47.57,47.6,47.53,47.57,17398.0,46.5662,46.5956,46.5271,46.5662,17398.0
2024-08-09 14:50:00,47.58,47.58,47.5,47.54,6153.0,46.576,46.576,46.4977,46.5368,6153.0
2024-08-09 14:55:00,47.54,47.61,47.53,47.61,14208.0,46.5368,46.6054,46.5271,46.6054,14208.0
2024-08-09 15:00:00,47.61,47.62,47.55,47.59,12675.0,46.6054,46.6152,46.5466,46.5858,12675.0
2024-08-09 15:05:00,47.59,47.63,47.59,47.61,11654.0,46.5858,46.6249,46.5858,46.6054,11654.0
2024-08-09 15:10:00,47.63,47.63,47.57,47.58,10174.0,46.6249,46.6249,46.5662,46.576,10174.0
2024-08-09 15:15:00,47.59,47.66,47.59,47.65,11996.0,46.5858,46.6543,46.5858,46.6445,11996.0
2024-08-09 15:20:00,47.65,47.65,47.59,47.6,8466.0,46.6445,46.6445,46.5858,46.5956,8466.0
2024-08-09 15:25:00,47.6,47.63,47.57,47.58,12831.0,46.5956,46.6249,46.5662,46.576,12831.0
2024-08-09 15:30:00,47.59,47.66,47.58,47.64,19078.0,46.5858,46.6543,46.576,46.6347,19078.0
2024-08-09 15:35:00,47.64,47.68,47.62,47.66,28614.0,46.6347,46.6739,46.6152,46.6543,28614.0
2024-08-09 15:40:00,47.66,47.71,47.65,47.66,25739.0,46.6543,46.7033,46.6445,46.6543,25739.0
2024-08-09 15:45:00,47.66,47.67,47.61,47.63,60738.0,46.6543,46.6641,46.6054,46.6249,60738.0
2024-08-09 15:50:00,47.64,47.65,47.55,47.56,82975.0,46.6347,46.6445,46.5466,46.5564,82975.0
2024-08-09 15:55:00,47.57,47.77,47.56,47.71,187840.0,46.5662,46.762,46.5564,46.7033,187840.0
2024-08-12 09:30:00,48.0,48.53,47.98,48.48,154446.0,46.9871,47.506,46.9676,47.457,154446.0
2024-08-12 09:35:00,48.5,48.63,48.32,48.47,67150.0,47.4766,47.6038,47.3004,47.4472,67150.0
2024-08-12 09:40:00,48.46,48.76,48.46,48.5,78565.0,47.4374,47.7311,47.4374,47.4766,78565.0
2024-08-12 09:45:00,48.5,48.7,48.49,48.51,41139.0,47.4766,47.6724,47.4668,47.4864,41139.0
2024-08-12 09:50:00,48.51,48.89,48.51,48.84,130167.0,47.4864,47.8584,47.4864,47.8094,130167.0
2024-08-12 09:55:00,48.85,48.87,48.66,48.73,123667.0,47.8192,47.8388,47.6332,47.7017,123667.0
2024-08-12 10:00:00,48.73,48.79,48.64,48.66,124590.0,47.7017,47.7605,47.6136,47.6332,124590.0
2024-08-12 10:05:00,48.67,48.71,48.52,48.58,139486.0,47.643,47.6822,47.4962,47.5549,139486.0
2024-08-12 10:10:00,48.58,48.6,48.28,48.37,55932.0,47.5549,47.5745,47.2612,47.3493,55932.0
2024-08-12 10:15:00,48.37,48.37,48.26,48.3,59278.0,47.3493,47.3493,47.2416,47.2808,59278.0
2024-08-12 10:20:00,48.31,48.31,48.04,48.08,55622.0,47.2906,47.2906,47.0263,47.0654,55622.0
2024-08-12 10:25:00,48.09,48.22,48.06,48.19,44165.0,47.0752,47.2025,47.0459,47.1731,44165.0
2024-08-12 10:30:00,48.2,48.25,48.13,48.22,38386.0,47.1829,47.2319,47.1144,47.2025,38386.0
2024-08-12 10:35:00,48.22,48.3,48.16,48.16,31009.0,47.2025,47.2808,47.1438,47.1438,31009.0
2024-08-12 10:40:00,48.18,48.3,48.12,48.27,52886.0,47.1633,47.2808,47.1046,47.2514,52886.0
2024-08-12 10:45:00,48.25,48.45,48.19,48.45,42999.0,47.2319,47.4276,47.1731,47.4276,42999.0
2024-08-12 10:50:00,48.44,48.44,48.37,48.43,41439.0,47.4178,47.4178,47.3493,47.4081,41439.0
2024-08-12 10:55:00,48.44,48.56,48.44,48.55,42021.0,47.4178,47.5353,47.4178,47.5255,42021.0
2024-08-12 11:00:00,48.55,48.58,48.47,48.5,21132.0,47.5255,47.5549,47.4472,47.4766,21132.0
2024-08-12 11:05:00,48.5,48.59,48.47,48.56,23605.0,47.4766,47.5647,47.4472,47.5353,23605.0
2024-08-12 11:10:00,48.56,48.64,48.54,48.63,73591.0,47.5353,47.6136,47.5157,47.6038,73591.0
2024-08-12 11:15:00,48.63,48.66,48.59,48.6,25463.0,47.6038,47.6332,47.5647,47.5745,25463.0
2024-08-12 11:20:00,48.59,48.61,48.38,48.38,43651.0,47.5647,47.5843,47.3591,47.3591,43651.0
2024-08-12 11:25:00,48.38,48.56,48.36,48.49,56081.0,47.3591,47.5353,47.3395,47.4668,56081.0
2024-08-12 11:30:00,48.5,48.66,48.43,48.64,29004.0,47.4766,47.6332,47.4081,47.6136,29004.0
2024-08-12 11:35:00,48.65,48.72,48.59,48.69,25320.0,47.6234,47.6919,47.5647,47.6626,25320.0
2024-08-12 11:40:00,48.68,48.72,48.59,48.71,42111.0,47.6528,47.6919,47.5647,47.6822,42111.0
2024-08-12 11:45:00,48.71,48.8,48.7,48.75,39498.0,47.6822,47.7703,47.6724,47.7213,39498.0
2024-08-12 11:50:00,48.75,48.9,48.74,48.9,80841.0,47.7213,47.8681,47.7115,47.8681,80841.0
2024-08-12 11:55:00,48.9,49.0,48.89,48.97,68985.0,47.8681,47.966,47.8584,47.9367,68985.0
2024-08-12 12:00:00,48.96,49.0,48.88,48.97,34985.0,47.9269,47.966,47.8486,47.9367,34985.0
2024-08-12 12:05:00,48.97,49.01,48.93,48.96,51930.0,47.9367,47.9758,47.8975,47.9269,51930.0
2024-08-12 12:10:00,48.96,49.06,48.95,48.95,42473.0,47.9269,48.0248,47.9171,47.9171,42473.0
2024-08-12 12:15:00,48.95,49.04,48.92,48.97,55315.0,47.9171,48.0052,47.8877,47.9367,55315.0
2024-08-12 12:20:00,48.98,49.01,48.78,48.81,30567.0,47.9465,47.9758,47.7507,47.78,30567.0
2024-08-12 12:25:00,48.79,48.92,48.79,48.91,45416.0,47.7605,47.8877,47.7605,47.8779,45416.0
2024-08-12 12:30:00,48.95,48.98,48.9,48.9,16496.0,47.9171,47.9465,47.8681,47.8681,16496.0
2024-08-12 12:35:00,48.9,48.94,48.83,48.89,25602.0,47.8681,47.9073,47.7996,47.8584,25602.0
2024-08-12 12:40:00,48.88,48.93,48.88,48.91,10346.0,47.8486,47.8975,47.8486,47.8779,10346.0
2024-08-12 12:45:00,48.91,48.97,48.87,48.89,37619.0,47.8779,47.9367,47.8388,47.8584,37619.0
2024-08-12 12:50:00,48.89,48.97,48.84,48.91,25942.0,47.8584,47.9367,47.8094,47.8779,25942.0
2024-08-12 12:55:00,48.91,48.92,48.74,48.78,15437.0,47.8779,47.8877,47.7115,47.7507,15437.0
2024-08-12 13:00:00,48.77,48.81,48.69,48.8,20357.0,47.7409,47.78,47.6626,47.7703,20357.0
2024-08-12 13:05:00,48.8,48.87,48.79,48.85,20456.0,47.7703,47.8388,47.7605,47.8192,20456.0
2024-08-12 13:10:00,48.85,48.92,48.85,48.91,16306.0,47.8192,47.8877,47.8192,47.8779,16306.0
2024-08-12 13:15:00,48.91,48.92,48.85,48.9,16461.0,47.8779,47.8877,47.8192,47.8681,16461.0
2024-08-12 13:20:00,48.89,48.95,48.88,48.94,37567.0,47.8584,47.9171,47.8486,47.9073,37567.0
2024-08-12 13:25:00,48.94,48.97,48.88,48.97,15787.0,47.9073,47.9367,47.8486,47.9367,15787.0
2024-08-12 13:30:00,48.97,49.07,48.95,49.05,59197.0,47.9367,48.0346,47.9171,48.015,59197.0
2024-08-12 13:35:00,49.06,49.1,49.05,49.08,42340.0,48.0248,48.0639,48.015,48.0443,42340.0
2024-08-12 13:40:00,49.07,49.08,49.0,49.03,15260.0,48.0346,48.0443,47.966,47.9954,15260.0
2024-08-12 13:45:00,49.02,49.07,49.0,49.01,14522.0,47.9856,48.0346,47.966,47.9758,14522.0
2024-08-12 13:50:00,49.01,49.02,48.9,48.9,18978.0,47.9758,47.9856,47.8681,47.8681,18978.0
2024-08-12 13:55:00,48.9,48.95,48.87,48.94,20307.0,47.8681,47.9171,47.8388,47.9073,20307.0
2024-08-12 14:00:00,48.94,48.99,48.89,48.89,24247.0,47.9073,47.9562,47.8584,47.8584,24247.0
2024-08-12 14:05:00,48.91,48.91,48.86,48.89,8562.0,47.8779,47.8779,47.829,47.8584,8562.0
2024-08-12 14:10:00,48.89,48.98,48.89,48.96,34563.0,47.8584,47.9465,47.8584,47.9269,34563.0
2024-08-12 14:15:00,48.96,48.97,48.91,48.91,23404.0,47.9269,47.9367,47.8779,47.8779,23404.0
2024-08-12 14:20:00,48.91,48.99,48.91,48.94,19091.0,47.8779,47.9562,47.8779,47.9073,19091.0
2024-08-12 14:25:00,48.94,48.99,48.93,48.94,15593.0,47.9073,47.9562,47.8975,47.9073,15593.0
2024-08-12 14:30:00,48.93,48.95,48.91,48.93,22220.0,47.8975,47.9171,47.8779,47.8975,22220.0
2024-08-12 14:35:00,48.94,49.1,48.93,49.07,43863.0,47.9073,48.0639,47.8975,48.0346,43863.0
2024-08-12 14:40:00,49.07,49.07,49.0,49.04,23666.0,48.0346,48.0346,47.966,48.0052,23666.0
2024-08-12 14:45:00,49.04,49.08,49.0,49.05,36327.0,48.0052,48.0443,47.966,48.015,36327.0
2024-08-12 14:50:00,49.06,49.14,49.05,49.09,52403.0,48.0248,48.1031,48.015,48.0541,52403.0
2024-08-12 14:55:00,49.08,49.09,49.02,49.03,22853.0,48.0443,48.0541,47.9856,47.9954,22853.0
2024-08-12 15:00:00,49.02,49.06,48.96,49.04,75993.0,47.9856,48.0248,47.9269,48.0052,75993.0
2024-08-12 15:05:00,49.03,49.06,48.97,48.97,33053.0,47.9954,48.0248,47.9367,47.9367,33053.0
2024-08-12 15:10:00,48.96,48.98,48.88,48.89,35691.0,47.9269,47.9465,47.8486,47.8584,35691.0
2024-08-12 15:15:00,48.89,48.99,48.86,48.97,44951.0,47.8584,47.9562,47.829,47.9367,44951.0
2024-08-12 15:20:00,48.98,48.98,48.88,48.89,52733.0,47.9465,47.9465,47.8486,47.8584,52733.0
2024-08-12 15:25:00,48.89,48.91,48.84,48.9,47352.0,47.8584,47.8779,47.8094,47.8681,47352.0
2024-08-12 15:30:00,48.9,48.93,48.85,48.86,43760.0,47.8681,47.8975,47.8192,47.829,43760.0
2024-08-12 15:35:00,48.86,48.9,48.83,48.84,47754.0,47.829,47.8681,47.7996,47.8094,47754.0
2024-08-12 15:40:00,48.83,48.84,48.75,48.76,75371.0,47.7996,47.8094,47.7213,47.7311,75371.0
2024-08-12 15:45:00,48.76,48.78,48.69,48.76,106292.0,47.7311,47.7507,47.6626,47.7311,106292.0
2024-08-12 15:50:00,48.75,48.83,48.74,48.8,124171.0,47.7213,47.7996,47.7115,47.7703,124171.0
2024-08-12 15:55:00,48.8,48.83,48.73,48.79,296388.0,47.7703,47.7996,47.7017,47.7605,296388.0
2024-08-13 09:30:00,48.58,48.93,48.4,48.9,203132.0,47.5549,47.8975,47.3787,47.8681,203132.0
2024-08-13 09:35:00,48.9,48.92,48.57,48.65,61715.0,47.8681,47.8877,47.5451,47.6234,61715.0
2024-08-13 09:40:00,48.65,48.84,48.65,48.78,35141.0,47.6234,47.8094,47.6234,47.7507,35141.0
2024-08-13 09:45:00,48.8,48.93,48.74,48.89,65975.0,47.7703,47.8975,47.7115,47.8584,65975.0
2024-08-13 09:50:00,48.87,49.05,48.87,48.98,79747.0,47.8388,48.015,47.8388,47.9465,79747.0
2024-08-13 09:55:00,48.98,49.02,48.88,48.97,55800.0,47.9465,47.9856,47.8486,47.9367,55800.0
2024-08-13 10:00:00,48.98,49.05,48.91,49.04,69317.0,47.9465,48.015,47.8779,48.0052,69317.0
2024-08-13 10:05:00,49.04,49.08,49.01,49.08,46001.0,48.0052,48.0443,47.9758,48.0443,46001.0
2024-08-13 10:10:00,49.08,49.13,49.0,49.07,42415.0,48.0443,48.0933,47.966,48.0346,42415.0
2024-08-13 10:15:00,49.07,49.11,49.0,49.02,29871.0,48.0346,48.0737,47.966,47.9856,29871.0
2024-08-13 10:20:00,49.02,49.03,48.94,48.99,26342.0,47.9856,47.9954,47.9073,47.9562,26342.0
2024-08-13 10:25:00,48.99,49.08,48.94,49.0,36439.0,47.9562,48.0443,47.9073,47.966,36439.0
2024-08-13 10:30:00,49.02,49.07,48.91,49.05,85181.0,47.9856,48.0346,47.8779,48.015,85181.0
2024-08-13 10:35:00,49.05,49.23,49.05,49.22,36672.0,48.015,48.1912,48.015,48.1814,36672.0
2024-08-13 10:40:00,49.23,49.29,49.12,49.17,114804.0,48.1912,48.2499,48.0835,48.1324,114804.0
2024-08-13 10:45:00,49.17,49.21,49.12,49.16,36010.0,48.1324,48.1716,48.0835,48.1227,36010.0
2024-08-13 10:50:00,49.15,49.18,49.1,49.14,38524.0,48.1129,48.1422,48.0639,48.1031,38524.0
2024-08-13 10:55:00,49.15,49.29,49.15,49.29,21168.0,48.1129,48.2499,48.1129,48.2499,21168.0
2024-08-13 11:00:00,49.3,49.32,49.23,49.25,28340.0,48.2597,48.2793,48.1912,48.2108,28340.0
2024-08-13 11:05:00,49.28,49.28,49.2,49.23,75647.0,48.2401,48.2401,48.1618,48.1912,75647.0
2024-08-13 11:10:00,49.23,49.27,49.19,49.26,52340.0,48.1912,48.2303,48.152,48.2205,52340.0
2024-08-13 11:15:00,49.25,49.3,49.16,49.28,41289.0,48.2108,48.2597,48.1227,48.2401,41289.0
2024-08-13 11:20:00,49.27,49.31,49.25,49.29,45740.0,48.2303,48.2695,48.2108,48.2499,45740.0
2024-08-13 11:25:00,49.29,49.32,49.2,49.22,41888.0,48.2499,48.2793,48.1618,48.1814,41888.0
2024-08-13 11:30:00,49.22,49.29,49.19,49.26,53896.0,48.1814,48.2499,48.152,48.2205,53896.0
2024-08-13 11:35:00,49.26,49.27,49.17,49.18,35758.0,48.2205,48.2303,48.1324,48.1422,35758.0
2024-08-13 11:40:00,49.18,49.22,49.17,49.18,40320.0,48.1422,48.1814,48.1324,48.1422,40320.0
2024-08-13 11:45:00,49.19,49.23,49.17,49.18,14090.0,48.152,48.1912,48.1324,48.1422,14090.0
2024-08-13 11:50:00,49.17,49.26,49.17,49.19,41321.0,48.1324,48.2205,48.1324,48.152,41321.0
2024-08-13 11:55:00,49.18,49.18,49.04,49.08,91291.0,48.1422,48.1422,48.0052,48.0443,91291.0
2024-08-13 12:00:00,49.09,49.1,49.04,49.08,23460.0,48.0541,48.0639,48.0052,48.0443,23460.0
2024-08-13 12:05:00,49.09,49.13,49.04,49.13,34461.0,48.0541,48.0933,48.0052,48.0933,34461.0
2024-08-13 12:10:00,49.14,49.2,49.13,49.13,37889.0,48.1031,48.1618,48.0933,48.0933,37889.0
2024-08-13 12:15:00,49.12,49.15,49.07,49.13,32664.0,48.0835,48.1129,48.0346,48.0933,32664.0
2024-08-13 12:20:00,49.13,49.16,49.07,49.07,22295.0,48.0933,48.1227,48.0346,48.0346,22295.0
2024-08-13 12:25:00,49.07,49.09,49.05,49.06,36996.0,48.0346,48.0541,48.015,48.0248,36996.0
2024-08-13 12:30:00,49.07,49.12,49.05,49.05,39499.0,48.0346,48.0835,48.015,48.015,39499.0
2024-08-13 12:35:00,49.07,49.09,49.05,49.08,28976.0,48.0346,48.0541,48.015,48.0443,28976.0
2024-08-13 12:40:00,49.08,49.09,49.06,49.07,27751.0,48.0443,48.0541,48.0248,48.0346,27751.0
2024-08-13 12:45:00,49.08,49.12,49.07,49.11,29971.0,48.0443,48.0835,48.0346,48.0737,29971.0
2024-08-13 12:50:00,49.1,49.14,49.07,49.13,44141.0,48.0639,48.1031,48.0346,48.0933,44141.0
2024-08-13 12:55:00,49.13,49.17,49.12,49.14,19482.0,48.0933,48.1324,48.0835,48.1031,19482.0
2024-08-13 13:00:00,49.14,49.16,49.07,49.07,24547.0,48.1031,48.1227,48.0346,48.0346,24547.0
2024-08-13 13:05:00,49.06,49.12,49.05,49.08,14188.0,48.0248,48.0835,48.015,48.0443,14188.0
2024-08-13 13:10:00,49.08,49.13,49.07,49.11,17243.0,48.0443,48.0933,48.0346,48.0737,17243.0
2024-08-13 13:15:00,49.1,49.1,49.0,49.0,26044.0,48.0639,48.0639,47.966,47.966,26044.0
2024-08-13 13:20:00,49.0,49.06,48.99,49.0,12191.0,47.966,48.0248,47.9562,47.966,12191.0
2024-08-13 13:25:00,48.99,49.01,48.92,48.93,47811.0,47.9562,47.9758,47.8877,47.8975,47811.0
2024-08-13 13:30:00,48.92,49.02,48.91,49.01,44718.0,47.8877,47.9856,47.8779,47.9758,44718.0
2024-08-13 13:35:00,49.01,49.05,48.96,48.97,47642.0,47.9758,48.015,47.9269,47.9367,47642.0
2024-08-13 13:40:00,48.98,49.01,48.97,48.97,34709.0,47.9465,47.9758,47.9367,47.9367,34709.0
2024-08-13 13:45:00,48.98,48.99,48.86,48.93,31804.0,47.9465,47.9562,47.829,47.8975,31804.0
2024-08-13 13:50:00,48.93,49.02,48.91,49.02,16922.0,47.8975,47.9856,47.8779,47.9856,16922.0
2024-08-13 13:55:00,49.02,49.06,49.0,49.02,36685.0,47.9856,48.0248,47.966,47.9856,36685.0
2024-08-13 14:00:00,49.01,49.07,48.99,49.05,20971.0,47.9758,48.0346,47.9562,48.015,20971.0
2024-08-13 14:05:00,49.05,49.09,49.03,49.09,8482.0,48.015,48.0541,47.9954,48.0541,8482.0
2024-08-13 14:10:00,49.09,49.1,49.05,49.08,22114.0,48.0541,48.0639,48.015,48.0443,22114.0
2024-08-13 14:15:00,49.08,49.08,49.0,49.04,22718.0,48.0443,48.0443,47.966,48.0052,22718.0
2024-08-13 14:20:00,49.05,49.09,49.03,49.07,26569.0,48.015,48.0541,47.9954,48.0346,26569.0
2024-08-13 14:25:00,49.07,49.14,49.06,49.13,23311.0,48.0346,48.1031,48.0248,48.0933,23311.0
2024-08-13 14:30:00,49.13,49.13,49.09,49.11,13362.0,48.0933,48.0933,48.0541,48.0737,13362.0
2024-08-13 14:35:00,49.12,49.16,49.12,49.14,17619.0,48.0835,48.1227,48.0835,48.1031,17619.0
2024-08-13 14:40:00,49.15,49.21,49.13,49.16,50110.0,48.1129,48.1716,48.0933,48.1227,50110.0
2024-08-13 14:45:00,49.16,49.19,49.15,49.18,31748.0,48.1227,48.152,48.1129,48.1422,31748.0
2024-08-13 14:50:00,49.19,49.24,49.17,49.23,32035.0,48.152,48.201,48.1324,48.1912,32035.0
2024-08-13 14:55:00,49.23,49.32,49.23,49.31,41964.0,48.1912,48.2793,48.1912,48.2695,41964.0
2024-08-13 15:00:00,49.3,49.32,49.28,49.3,21984.0,48.2597,48.2793,48.2401,48.2597,21984.0
2024-08-13 15:05:00,49.29,49.29,49.24,49.24,28810.0,48.2499,48.2499,48.201,48.201,28810.0
2024-08-13 15:10:00,49.24,49.25,49.17,49.19,39922.0,48.201,48.2108,48.1324,48.152,39922.0
2024-08-13 15:15:00,49.19,49.19,49.13,49.17,37190.0,48.152,48.152,48.0933,48.1324,37190.0
2024-08-13 15:20:00,49.16,49.2,49.15,49.16,24911.0,48.1227,48.1618,48.1129,48.1227,24911.0
2024-08-13 15:25:00,49.16,49.18,49.13,49.16,18975.0,48.1227,48.1422,48.0933,48.1227,18975.0
2024-08-13 15:30:00,49.16,49.16,49.07,49.11,57382.0,48.1227,48.1227,48.0346,48.0737,57382.0
2024-08-13 15:35:00,49.11,49.11,49.04,49.05,29569.0,48.0737,48.0737,48.0052,48.015,29569.0
2024-08-13 15:40:00,49.05,49.09,49.05,49.08,33792.0,48.015,48.0541,48.015,48.0443,33792.0
2024-08-13 15:45:00,49.08,49.18,49.08,49.16,45444.0,48.0443,48.1422,48.0443,48.1227,45444.0
2024-08-13 15:50:00,49.16,49.18,49.03,49.04,130774.0,48.1227,48.1422,47.9954,48.0052,130774.0
2024-08-13 15:55:00,49.04,49.09,48.98,49.01,337388.0,48.0052,48.0541,47.9465,47.9758,337388.0
2024-08-14 09:30:00,48.87,48.91,48.43,48.76,183393.0,47.8388,47.8779,47.4081,47.7311,183393.0
2024-08-14 09:35:00,48.73,48.84,48.56,48.78,54908.0,47.7017,47.8094,47.5353,47.7507,54908.0
2024-08-14 09:40:00,48.77,48.82,48.53,48.66,42077.0,47.7409,47.7898,47.506,47.6332,42077.0
2024-08-14 09:45:00,48.67,48.83,48.66,48.78,39217.0,47.643,47.7996,47.6332,47.7507,39217.0
2024-08-14 09:50:00,48.78,48.83,48.57,48.64,37493.0,47.7507,47.7996,47.5451,47.6136,37493.0
2024-08-14 09:55:00,48.66,48.77,48.61,48.66,29250.0,47.6332,47.7409,47.5843,47.6332,29250.0
2024-08-14 10:00:00,48.65,48.68,48.6,48.65,39811.0,47.6234,47.6528,47.5745,47.6234,39811.0
2024-08-14 10:05:00,48.66,48.66,48.41,48.49,62308.0,47.6332,47.6332,47.3885,47.4668,62308.0
2024-08-14 10:10:00,48.49,48.52,48.36,48.36,46115.0,47.4668,47.4962,47.3395,47.3395,46115.0
2024-08-14 10:15:00,48.36,48.52,48.33,48.52,55107.0,47.3395,47.4962,47.3102,47.4962,55107.0
2024-08-14 10:20:00,48.53,48.57,48.45,48.48,51509.0,47.506,47.5451,47.4276,47.457,51509.0
2024-08-14 10:25:00,48.48,48.68,48.46,48.64,45578.0,47.457,47.6528,47.4374,47.6136,45578.0
2024-08-14 10:30:00,48.63,48.67,48.41,48.42,48444.0,47.6038,47.643,47.3885,47.3983,48444.0
2024-08-14 10:35:00,48.42,48.52,48.36,48.51,44698.0,47.3983,47.4962,47.3395,47.4864,44698.0
2024-08-14 10:40:00,48.5,48.54,48.42,48.46,40475.0,47.4766,47.5157,47.3983,47.4374,40475.0
2024-08-14 10:45:00,48.46,48.58,48.42,48.54,44355.0,47.4374,47.5549,47.3983,47.5157,44355.0
2024-08-14 10:50:00,48.53,48.56,48.46,48.53,56909.0,47.506,47.5353,47.4374,47.506,56909.0
2024-08-14 10:55:00,48.54,48.59,48.5,48.53,29242.0,47.5157,47.5647,47.4766,47.506,29242.0
2024-08-14 11:00:00,48.53,48.59,48.51,48.53,27245.0,47.506,47.5647,47.4864,47.506,27245.0
2024-08-14 11:05:00,48.53,48.61,48.51,48.6,45734.0,47.506,47.5843,47.4864,47.5745,45734.0
2024-08-14 11:10:00,48.59,48.64,48.51,48.57,27763.0,47.5647,47.6136,47.4864,47.5451,27763.0
2024-08-14 11:15:00,48.57,48.58,48.49,48.57,35583.0,47.5451,47.5549,47.4668,47.5451,35583.0
2024-08-14 11:20:00,48.57,48.64,48.57,48.61,20897.0,47.5451,47.6136,47.5451,47.5843,20897.0
2024-08-14 11:25:00,48.61,48.61,48.54,48.59,28075.0,47.5843,47.5843,47.5157,47.5647,28075.0
2024-08-14 11:30:00,48.58,48.62,48.53,48.56,36050.0,47.5549,47.5941,47.506,47.5353,36050.0
2024-08-14 11:35:00,48.55,48.58,48.51,48.56,33002.0,47.5255,47.5549,47.4864,47.5353,33002.0
2024-08-14 11:40:00,48.56,48.58,48.51,48.52,39083.0,47.5353,47.5549,47.4864,47.4962,39083.0
2024-08-14 11:45:00,48.51,48.55,48.46,48.51,42024.0,47.4864,47.5255,47.4374,47.4864,42024.0
2024-08-14 11:50:00,48.51,48.61,48.49,48.59,76225.0,47.4864,47.5843,47.4668,47.5647,76225.0
2024-08-14 11:55:00,48.59,48.68,48.58,48.67,53779.0,47.5647,47.6528,47.5549,47.643,53779.0
2024-08-14 12:00:00,48.66,48.75,48.64,48.74,102553.0,47.6332,47.7213,47.6136,47.7115,102553.0
2024-08-14 12:05:00,48.74,48.84,48.74,48.83,63236.0,47.7115,47.8094,47.7115,47.7996,63236.0
2024-08-14 12:10:00,48.84,48.86,48.69,48.74,99297.0,47.8094,47.829,47.6626,47.7115,99297.0
2024-08-14 12:15:00,48.74,48.76,48.62,48.68,54489.0,47.7115,47.7311,47.5941,47.6528,54489.0
2024-08-14 12:20:00,48.68,48.7,48.47,48.51,34281.0,47.6528,47.6724,47.4472,47.4864,34281.0
2024-08-14 12:25:00,48.51,48.58,48.49,48.57,33054.0,47.4864,47.5549,47.4668,47.5451,33054.0
2024-08-14 12:30:00,48.57,48.58,48.47,48.52,22395.0,47.5451,47.5549,47.4472,47.4962,22395.0
2024-08-14 12:35:00,48.52,48.63,48.51,48.63,22486.0,47.4962,47.6038,47.4864,47.6038,22486.0
2024-08-14 12:40:00,48.63,48.72,48.56,48.61,28794.0,47.6038,47.6919,47.5353,47.5843,28794.0
2024-08-14 12:45:00,48.63,48.7,48.63,48.69,11057.0,47.6038,47.6724,47.6038,47.6626,11057.0
2024-08-14 12:50:00,48.69,48.85,48.68,48.85,39517.0,47.6626,47.8192,47.6528,47.8192,39517.0
2024-08-14 12:55:00,48.85,48.87,48.83,48.87,21349.0,47.8192,47.8388,47.7996,47.8388,21349.0
2024-08-14 13:00:00,48.87,48.94,48.82,48.94,50115.0,47.8388,47.9073,47.7898,47.9073,50115.0
2024-08-14 13:05:00,48.92,48.96,48.88,48.88,20208.0,47.8877,47.9269,47.8486,47.8486,20208.0
2024-08-14 13:10:00,48.88,48.91,48.82,48.9,28350.0,47.8486,47.8779,47.7898,47.8681,28350.0
2024-08-14 13:15:00,48.9,48.93,48.85,48.87,54916.0,47.8681,47.8975,47.8192,47.8388,54916.0
2024-08-14 13:20:00,48.86,48.89,48.81,48.87,21186.0,47.829,47.8584,47.78,47.8388,21186.0
2024-08-14 13:25:00,48.87,48.9,48.75,48.79,45436.0,47.8388,47.8681,47.7213,47.7605,45436.0
2024-08-14 13:30:00,48.79,48.83,48.76,48.79,19961.0,47.7605,47.7996,47.7311,47.7605,19961.0
2024-08-14 13:35:00,48.79,48.85,48.78,48.82,25539.0,47.7605,47.8192,47.7507,47.7898,25539.0
2024-08-14 13:40:00,48.82,48.82,48.78,48.78,41757.0,47.7898,47.7898,47.7507,47.7507,41757.0
2024-08-14 13:45:00,48.77,48.85,48.77,48.84,18961.0,47.7409,47.8192,47.7409,47.8094,18961.0
2024-08-14 13:50:00,48.84,48.95,48.81,48.94,56240.0,47.8094,47.9171,47.78,47.9073,56240.0
2024-08-14 13:55:00,48.94,49.02,48.94,49.0,52761.0,47.9073,47.9856,47.9073,47.966,52761.0
2024-08-14 14:00:00,49.01,49.04,48.93,48.94,71156.0,47.9758,48.0052,47.8975,47.9073,71156.0
2024-08-14 14:05:00,48.94,48.97,48.89,48.96,44424.0,47.9073,47.9367,47.8584,47.9269,44424.0
2024-08-14 14:10:00,48.96,48.99,48.94,48.95,17675.0,47.9269,47.9562,47.9073,47.9171,17675.0
2024-08-14 14:15:00,48.95,49.02,48.94,49.01,31012.0,47.9171,47.9856,47.9073,47.9758,31012.0
2024-08-14 14:20:00,49.01,49.11,49.0,49.1,29766.0,47.9758,48.0737,47.966,48.0639,29766.0
2024-08-14 14:25:00,49.1,49.14,49.08,49.11,43829.0,48.0639,48.1031,48.0443,48.0737,43829.0
2024-08-14 14:30:00,49.11,49.15,49.1,49.13,20256.0,48.0737,48.1129,48.0639,48.0933,20256.0
2024-08-14 14:35:00,49.13,49.21,49.13,49.19,100817.0,48.0933,48.1716,48.0933,48.152,100817.0
2024-08-14 14:40:00,49.2,49.24,49.16,49.19,33342.0,48.1618,48.201,48.1227,48.152,33342.0
2024-08-14 14:45:00,49.16,49.28,49.16,49.23,35197.0,48.1227,48.2401,48.1227,48.1912,35197.0
2024-08-14 14:50:00,49.23,49.25,49.21,49.23,45344.0,48.1912,48.2108,48.1716,48.1912,45344.0
2024-08-14 14:55:00,49.24,49.31,49.23,49.26,31343.0,48.201,48.2695,48.1912,48.2205,31343.0
2024-08-14 15:00:00,49.27,49.38,49.26,49.27,112701.0,48.2303,48.338,48.2205,48.2303,112701.0
2024-08-14 15:05:00,49.27,49.32,49.26,49.27,18277.0,48.2303,48.2793,48.2205,48.2303,18277.0
2024-08-14 15:10:00,49.27,49.3,49.21,49.21,20130.0,48.2303,48.2597,48.1716,48.1716,20130.0
2024-08-14 15:15:00,49.22,49.23,49.17,49.2,44004.0,48.1814,48.1912,48.1324,48.1618,44004.0
2024-08-14 15:20:00,49.19,49.2,49.15,49.16,21869.0,48.152,48.1618,48.1129,48.1227,21869.0
2024-08-14 15:25:00,49.16,49.18,49.1,49.11,26751.0,48.1227,48.1422,48.0639,48.0737,26751.0
2024-08-14 15:30:00,49.11,49.19,49.09,49.16,37454.0,48.0737,48.152,48.0541,48.1227,37454.0
2024-08-14 15:35:00,49.16,49.19,49.13,49.17,46671.0,48.1227,48.152,48.0933,48.1324,46671.0
2024-08-14 15:40:00,49.16,49.17,49.11,49.13,46273.0,48.1227,48.1324,48.0737,48.0933,46273.0
2024-08-14 15:45:00,49.13,49.16,49.09,49.11,77744.0,48.0933,48.1227,48.0541,48.0737,77744.0
2024-08-14 15:50:00,49.12,49.16,49.08,49.13,134008.0,48.0835,48.1227,48.0443,48.0933,134008.0
2024-08-14 15:55:00,49.13,49.17,49.1,49.13,403567.0,48.0933,48.1324,48.0639,48.0933,403567.0
2024-08-15 09:30:00,49.26,49.31,49.04,49.27,192045.0,48.2205,48.2695,48.0052,48.2303,192045.0
2024-08-15 09:35:00,49.28,49.32,49.19,49.3,108480.0,48.2401,48.2793,48.152,48.2597,108480.0
2024-08-15 09:40:00,49.3,49.33,49.08,49.08,63600.0,48.2597,48.2891,48.0443,48.0443,63600.0
2024-08-15 09:45:00,49.1,49.13,48.7,48.74,63034.0,48.0639,48.0933,47.6724,47.7115,63034.0
2024-08-15 09:50:00,48.74,48.75,48.24,48.28,107035.0,47.7115,47.7213,47.2221,47.2612,107035.0
2024-08-15 09:55:00,48.28,48.49,48.28,48.48,63917.0,47.2612,47.4668,47.2612,47.457,63917.0
2024-08-15 10:00:00,48.48,48.67,48.48,48.52,102601.0,47.457,47.643,47.457,47.4962,102601.0
2024-08-15 10:05:00,48.5,48.56,48.48,48.52,24783.0,47.4766,47.5353,47.457,47.4962,24783.0
2024-08-15 10:10:00,48.51,48.58,48.49,48.57,32767.0,47.4864,47.5549,47.4668,47.5451,32767.0
2024-08-15 10:15:00,48.58,48.66,48.57,48.63,26971.0,47.5549,47.6332,47.5451,47.6038,26971.0
2024-08-15 10:20:00,48.62,48.66,48.57,48.6,41042.0,47.5941,47.6332,47.5451,47.5745,41042.0
2024-08-15 10:25:00,48.6,48.82,48.6,48.72,103446.0,47.5745,47.7898,47.5745,47.6919,103446.0
2024-08-15 10:30:00,48.71,48.86,48.71,48.86,43092.0,47.6822,47.829,47.6822,47.829,43092.0
2024-08-15 10:35:00,48.86,48.99,48.82,48.99,56854.0,47.829,47.9562,47.7898,47.9562,56854.0
2024-08-15 10:40:00,48.99,49.2,48.99,49.2,31363.0,47.9562,48.1618,47.9562,48.1618,31363.0
2024-08-15 10:45:00,49.2,49.23,49.15,49.19,33228.0,48.1618,48.1912,48.1129,48.152,33228.0
2024-08-15 10:50:00,49.18,49.21,49.08,49.21,46297.0,48.1422,48.1716,48.0443,48.1716,46297.0
2024-08-15 10:55:00,49.21,49.24,49.07,49.16,41924.0,48.1716,48.201,48.0346,48.1227,41924.0
2024-08-15 11:00:00,49.16,49.27,49.11,49.26,40112.0,48.1227,48.2303,48.0737,48.2205,40112.0
2024-08-15 11:05:00,49.25,49.35,49.22,49.32,47422.0,48.2108,48.3086,48.1814,48.2793,47422.0
2024-08-15 11:10:00,49.32,49.36,49.2,49.21,32810.0,48.2793,48.3184,48.1618,48.1716,32810.0
2024-08-15 11:15:00,49.22,49.25,49.14,49.17,27818.0,48.1814,48.2108,48.1031,48.1324,27818.0
2024-08-15 11:20:00,49.18,49.21,49.1,49.21,45253.0,48.1422,48.1716,48.0639,48.1716,45253.0
2024-08-15 11:25:00,49.21,49.24,49.17,49.18,36863.0,48.1716,48.201,48.1324,48.1422,36863.0
2024-08-15 11:30:00,49.19,49.23,49.16,49.23,24262.0,48.152,48.1912,48.1227,48.1912,24262.0
2024-08-15 11:35:00,49.22,49.31,49.21,49.26,20826.0,48.1814,48.2695,48.1716,48.2205,20826.0
2024-08-15 11:40:00,49.26,49.29,49.23,49.24,30256.0,48.2205,48.2499,48.1912,48.201,30256.0
2024-08-15 11:45:00,49.25,49.32,49.23,49.29,20805.0,48.2108,48.2793,48.1912,48.2499,20805.0
2024-08-15 11:50:00,49.29,49.31,49.25,49.28,18481.0,48.2499,48.2695,48.2108,48.2401,18481.0
2024-08-15 11:55:00,49.29,49.34,49.29,49.33,18567.0,48.2499,48.2989,48.2499,48.2891,18567.0
2024-08-15 12:00:00,49.33,49.39,49.32,49.38,24974.0,48.2891,48.3478,48.2793,48.338,24974.0
2024-08-15 12:05:00,49.38,49.39,49.3,49.38,15631.0,48.338,48.3478,48.2597,48.338,15631.0
2024-08-15 12:10:00,49.39,49.45,49.39,49.41,18031.0,48.3478,48.4065,48.3478,48.3674,18031.0
2024-08-15 12:15:00,49.39,49.41,49.35,49.35,16319.0,48.3478,48.3674,48.3086,48.3086,16319.0
2024-08-15 12:20:00,49.35,49.39,49.3,49.33,24687.0,48.3086,48.3478,48.2597,48.2891,24687.0
2024-08-15 12:25:00,49.34,49.38,49.33,49.34,16969.0,48.2989,48.338,48.2891,48.2989,16969.0
2024-08-15 12:30:00,49.34,49.34,49.26,49.3,17101.0,48.2989,48.2989,48.2205,48.2597,17101.0
2024-08-15 12:35:00,49.3,49.31,49.26,49.26,22439.0,48.2597,48.2695,48.2205,48.2205,22439.0
2024-08-15 12:40:00,49.26,49.3,49.25,49.28,15814.0,48.2205,48.2597,48.2108,48.2401,15814.0
2024-08-15 12:45:00,49.27,49.33,49.23,49.32,32697.0,48.2303,48.2891,48.1912,48.2793,32697.0
2024-08-15 12:50:00,49.32,49.38,49.29,49.37,19558.0,48.2793,48.338,48.2499,48.3282,19558.0
2024-08-15 12:55:00,49.34,49.37,49.3,49.37,10719.0,48.2989,48.3282,48.2597,48.3282,10719.0
2024-08-15 13:00:00,49.37,49.38,49.3,49.37,46937.0,48.3282,48.338,48.2597,48.3282,46937.0
2024-08-15 13:05:00,49.37,49.44,49.36,49.36,50663.0,48.3282,48.3967,48.3184,48.3184,50663.0
2024-08-15 13:10:00,49.36,49.36,49.27,49.29,44863.0,48.3184,48.3184,48.2303,48.2499,44863.0
2024-08-15 13:15:00,49.29,49.34,49.26,49.31,24258.0,48.2499,48.2989,48.2205,48.2695,24258.0
2024-08-15 13:20:00,49.3,49.35,49.28,49.28,30332.0,48.2597,48.3086,48.2401,48.2401,30332.0
2024-08-15 13:25:00,49.28,49.34,49.26,49.32,23138.0,48.2401,48.2989,48.2205,48.2793,23138.0
2024-08-15 13:30:00,49.31,49.36,49.29,49.33,16543.0,48.2695,48.3184,48.2499,48.2891,16543.0
2024-08-15 13:35:00,49.34,49.37,49.31,49.34,15944.0,48.2989,48.3282,48.2695,48.2989,15944.0
2024-08-15 13:40:00,49.34,49.34,49.29,49.3,18616.0,48.2989,48.2989,48.2499,48.2597,18616.0
2024-08-15 13:45:00,49.3,49.36,49.29,49.3,19315.0,48.2597,48.3184,48.2499,48.2597,19315.0
2024-08-15 13:50:00,49.3,49.32,49.24,49.28,16491.0,48.2597,48.2793,48.201,48.2401,16491.0
2024-08-15 13:55:00,49.29,49.31,49.26,49.31,17065.0,48.2499,48.2695,48.2205,48.2695,17065.0
2024-08-15 14:00:00,49.3,49.35,49.26,49.33,20065.0,48.2597,48.3086,48.2205,48.2891,20065.0
2024-08-15 14:05:00,49.33,49.38,49.33,49.36,20420.0,48.2891,48.338,48.2891,48.3184,20420.0
2024-08-15 14:10:00,49.35,49.38,49.33,49.34,9135.0,48.3086,48.338,48.2891,48.2989,9135.0
2024-08-15 14:15:00,49.33,49.36,49.32,49.34,20150.0,48.2891,48.3184,48.2793,48.2989,20150.0
2024-08-15 14:20:00,49.34,49.35,49.29,49.3,22145.0,48.2989,48.3086,48.2499,48.2597,22145.0
2024-08-15 14:25:00,49.29,49.36,49.27,49.36,22966.0,48.2499,48.3184,48.2303,48.3184,22966.0
2024-08-15 14:30:00,49.36,49.43,49.33,49.43,33814.0,48.3184,48.387,48.2891,48.387,33814.0
2024-08-15 14:35:00,49.44,49.45,49.36,49.37,35494.0,48.3967,48.4065,48.3184,48.3282,35494.0
2024-08-15 14:40:00,49.38,49.43,49.37,49.41,12644.0,48.338,48.387,48.3282,48.3674,12644.0
2024-08-15 14:45:00,49.4,49.41,49.37,49.37,12488.0,48.3576,48.3674,48.3282,48.3282,12488.0
2024-08-15 14:50:00,49.36,49.42,49.35,49.39,45860.0,48.3184,48.3772,48.3086,48.3478,45860.0
2024-08-15 14:55:00,49.38,49.39,49.36,49.38,14319.0,48.338,48.3478,48.3184,48.338,14319.0
2024-08-15 15:00:00,49.37,49.41,49.35,49.41,16006.0,48.3282,48.3674,48.3086,48.3674,16006.0
2024-08-15 15:05:00,49.41,49.48,49.41,49.43,50152.0,48.3674,48.4359,48.3674,48.387,50152.0
2024-08-15 15:10:00,49.44,49.44,49.38,49.43,17072.0,48.3967,48.3967,48.338,48.387,17072.0
2024-08-15 15:15:00,49.42,49.43,49.38,49.38,31399.0,48.3772,48.387,48.338,48.338,31399.0
2024-08-15 15:20:00,49.39,49.41,49.36,49.37,32367.0,48.3478,48.3674,48.3184,48.3282,32367.0
2024-08-15 15:25:00,49.37,49.39,49.31,49.32,36985.0,48.3282,48.3478,48.2695,48.2793,36985.0
2024-08-15 15:30:00,49.32,49.32,49.25,49.28,43106.0,48.2793,48.2793,48.2108,48.2401,43106.0
2024-08-15 15:35:00,49.28,49.33,49.26,49.32,27619.0,48.2401,48.2891,48.2205,48.2793,27619.0
2024-08-15 15:40:00,49.32,49.36,49.28,49.35,62738.0,48.2793,48.3184,48.2401,48.3086,62738.0
2024-08-15 15:45:00,49.36,49.38,49.32,49.33,68344.0,48.3184,48.338,48.2793,48.2891,68344.0
2024-08-15 15:50:00,49.33,49.36,49.26,49.32,85688.0,48.2891,48.3184,48.2205,48.2793,85688.0
2024-08-15 15:55:00,49.33,49.34,49.23,49.33,274005.0,48.2891,48.2989,48.1912,48.2891,274005.0
2024-08-16 09:30:00,49.42,49.46,49.11,49.32,559852.0,48.3772,48.4163,48.0737,48.2793,559852.0
2024-08-16 09:35:00,49.35,49.95,49.34,49.83,200638.0,48.3086,48.896,48.2989,48.7785,200638.0
2024-08-16 09:40:00,49.83,49.83,49.69,49.7,129286.0,48.7785,48.7785,48.6415,48.6513,129286.0
2024-08-16 09:45:00,49.72,49.86,49.62,49.82,229377.0,48.6708,48.8079,48.5729,48.7687,229377.0
2024-08-16 09:50:00,49.82,49.94,49.79,49.84,131492.0,48.7687,48.8862,48.7394,48.7883,131492.0
2024-08-16 09:55:00,49.84,49.87,49.67,49.81,83419.0,48.7883,48.8177,48.6219,48.7589,83419.0
2024-08-16 10:00:00,49.8,49.8,49.55,49.57,112434.0,48.7492,48.7492,48.5044,48.524,112434.0
2024-08-16 10:05:00,49.58,49.68,49.53,49.62,96168.0,48.5338,48.6317,48.4848,48.5729,96168.0
2024-08-16 10:10:00,49.63,49.77,49.6,49.73,106353.0,48.5827,48.7198,48.5534,48.6806,106353.0
2024-08-16 10:15:00,49.73,49.73,49.57,49.6,47554.0,48.6806,48.6806,48.524,48.5534,47554.0
2024-08-16 10:20:00,49.63,49.64,49.42,49.53,60209.0,48.5827,48.5925,48.3772,48.4848,60209.0
2024-08-16 10:25:00,49.53,49.55,49.44,49.51,32521.0,48.4848,48.5044,48.3967,48.4653,32521.0
2024-08-16 10:30:00,49.5,49.54,49.44,49.52,90839.0,48.4555,48.4946,48.3967,48.4751,90839.0
2024-08-16 10:35:00,49.51,49.63,49.5,49.58,33942.0,48.4653,48.5827,48.4555,48.5338,33942.0
2024-08-16 10:40:00,49.58,49.63,49.52,49.53,27520.0,48.5338,48.5827,48.4751,48.4848,27520.0
2024-08-16 10:45:00,49.54,49.58,49.44,49.48,36444.0,48.4946,48.5338,48.3967,48.4359,36444.0
2024-08-16 10:50:00,49.48,49.63,49.48,49.57,63879.0,48.4359,48.5827,48.4359,48.524,63879.0
2024-08-16 10:55:00,49.57,49.57,49.45,49.49,42446.0,48.524,48.524,48.4065,48.4457,42446.0
2024-08-16 11:00:00,49.5,49.55,49.47,49.54,31417.0,48.4555,48.5044,48.4261,48.4946,31417.0
2024-08-16 11:05:00,49.54,49.61,49.53,49.6,28997.0,48.4946,48.5632,48.4848,48.5534,28997.0
2024-08-16 11:10:00,49.59,49.66,49.56,49.64,62176.0,48.5436,48.6121,48.5142,48.5925,62176.0
2024-08-16 11:15:00,49.64,49.65,49.54,49.61,55386.0,48.5925,48.6023,48.4946,48.5632,55386.0
2024-08-16 11:20:00,49.62,49.69,49.58,49.68,35597.0,48.5729,48.6415,48.5338,48.6317,35597.0
2024-08-16 11:25:00,49.68,49.74,49.67,49.73,25555.0,48.6317,48.6904,48.6219,48.6806,25555.0
2024-08-16 11:30:00,49.72,49.72,49.63,49.68,23659.0,48.6708,48.6708,48.5827,48.6317,23659.0
2024-08-16 11:35:00,49.68,49.76,49.66,49.75,41941.0,48.6317,48.71,48.6121,48.7002,41941.0
2024-08-16 11:40:00,49.75,49.88,49.75,49.85,42709.0,48.7002,48.8275,48.7002,48.7981,42709.0
2024-08-16 11:45:00,49.85,49.91,49.82,49.91,28299.0,48.7981,48.8568,48.7687,48.8568,28299.0
2024-08-16 11:50:00,49.9,49.93,49.85,49.88,24210.0,48.847,48.8764,48.7981,48.8275,24210.0
2024-08-16 11:55:00,49.88,49.9,49.84,49.88,27315.0,48.8275,48.847,48.7883,48.8275,27315.0
2024-08-16 12:00:00,49.89,49.96,49.88,49.96,52879.0,48.8373,48.9058,48.8275,48.9058,52879.0
2024-08-16 12:05:00,49.95,49.96,49.9,49.94,44628.0,48.896,48.9058,48.847,48.8862,44628.0
2024-08-16 12:10:00,49.93,49.96,49.88,49.91,25214.0,48.8764,48.9058,48.8275,48.8568,25214.0
2024-08-16 12:15:00,49.91,49.92,49.88,49.91,15924.0,48.8568,48.8666,48.8275,48.8568,15924.0
2024-08-16 12:20:00,49.91,49.99,49.89,49.9,52519.0,48.8568,48.9351,48.8373,48.847,52519.0
2024-08-16 12:25:00,49.89,49.95,49.85,49.94,31722.0,48.8373,48.896,48.7981,48.8862,31722.0
2024-08-16 12:30:00,49.93,49.96,49.89,49.92,64103.0,48.8764,48.9058,48.8373,48.8666,64103.0
2024-08-16 12:35:00,49.94,49.97,49.9,49.97,36941.0,48.8862,48.9156,48.847,48.9156,36941.0
2024-08-16 12:40:00,49.94,49.98,49.91,49.95,17938.0,48.8862,48.9254,48.8568,48.896,17938.0
2024-08-16 12:45:00,49.95,49.98,49.92,49.94,44744.0,48.896,48.9254,48.8666,48.8862,44744.0
2024-08-16 12:50:00,49.96,49.97,49.91,49.96,66808.0,48.9058,48.9156,48.8568,48.9058,66808.0
2024-08-16 12:55:00,49.96,50.08,49.96,50.06,204187.0,48.9058,49.0232,48.9058,49.0037,204187.0
2024-08-16 13:00:00,50.07,50.09,50.02,50.08,34533.0,49.0135,49.033,48.9645,49.0232,34533.0
2024-08-16 13:05:00,50.08,50.13,50.04,50.07,42926.0,49.0232,49.0722,48.9841,49.0135,42926.0
2024-08-16 13:10:00,50.07,50.1,50.01,50.01,57747.0,49.0135,49.0428,48.9547,48.9547,57747.0
2024-08-16 13:15:00,50.02,50.03,49.99,50.0,35813.0,48.9645,48.9743,48.9351,48.9449,35813.0
2024-08-16 13:20:00,50.01,50.03,49.97,49.98,29136.0,48.9547,48.9743,48.9156,48.9254,29136.0
2024-08-16 13:25:00,49.97,50.07,49.95,50.06,22667.0,48.9156,49.0135,48.896,49.0037,22667.0
2024-08-16 13:30:00,50.06,50.06,50.01,50.03,20572.0,49.0037,49.0037,48.9547,48.9743,20572.0
2024-08-16 13:35:00,50.02,50.04,49.98,49.98,24976.0,48.9645,48.9841,48.9254,48.9254,24976.0
2024-08-16 13:40:00,49.98,50.02,49.96,49.98,23898.0,48.9254,48.9645,48.9058,48.9254,23898.0
2024-08-16 13:45:00,49.97,50.02,49.93,50.0,42034.0,48.9156,48.9645,48.8764,48.9449,42034.0
2024-08-16 13:50:00,50.01,50.03,49.95,50.02,39598.0,48.9547,48.9743,48.896,48.9645,39598.0
2024-08-16 13:55:00,50.01,50.08,50.01,50.08,28703.0,48.9547,49.0232,48.9547,49.0232,28703.0
2024-08-16 14:00:00,50.08,50.09,50.01,50.02,42820.0,49.0232,49.033,48.9547,48.9645,42820.0
2024-08-16 14:05:00,50.03,50.08,50.02,50.05,35852.0,48.9743,49.0232,48.9645,48.9939,35852.0
2024-08-16 14:10:00,50.05,50.09,50.01,50.06,42122.0,48.9939,49.033,48.9547,49.0037,42122.0
2024-08-16 14:15:00,50.07,50.13,50.03,50.11,65594.0,49.0135,49.0722,48.9743,49.0526,65594.0
2024-08-16 14:20:00,50.11,50.13,50.03,50.03,39532.0,49.0526,49.0722,48.9743,48.9743,39532.0
2024-08-16 14:25:00,50.03,50.08,50.03,50.04,18936.0,48.9743,49.0232,48.9743,48.9841,18936.0
2024-08-16 14:30:00,50.04,50.08,50.0,50.05,36276.0,48.9841,49.0232,48.9449,48.9939,36276.0
2024-08-16 14:35:00,50.06,50.12,50.05,50.11,33006.0,49.0037,49.0624,48.9939,49.0526,33006.0
2024-08-16 14:40:00,50.11,50.16,50.09,50.12,96318.0,49.0526,49.1016,49.033,49.0624,96318.0
2024-08-16 14:45:00,50.12,50.13,50.08,50.12,36034.0,49.0624,49.0722,49.0232,49.0624,36034.0
2024-08-16 14:50:00,50.12,50.14,50.06,50.08,82619.0,49.0624,49.082,49.0037,49.0232,82619.0
2024-08-16 14:55:00,50.08,50.12,50.05,50.11,64629.0,49.0232,49.0624,48.9939,49.0526,64629.0
2024-08-16 15:00:00,50.1,50.18,50.08,50.18,110664.0,49.0428,49.1211,49.0232,49.1211,110664.0
2024-08-16 15:05:00,50.17,50.31,50.17,50.29,98518.0,49.1113,49.2484,49.1113,49.2288,98518.0
2024-08-16 15:10:00,50.29,50.34,50.25,50.26,131574.0,49.2288,49.2778,49.1897,49.1994,131574.0
2024-08-16 15:15:00,50.26,50.27,50.22,50.23,39716.0,49.1994,49.2092,49.1603,49.1701,39716.0
2024-08-16 15:20:00,50.23,50.25,50.2,50.21,41592.0,49.1701,49.1897,49.1407,49.1505,41592.0
2024-08-16 15:25:00,50.2,50.27,50.18,50.24,68688.0,49.1407,49.2092,49.1211,49.1799,68688.0
2024-08-16 15:30:00,50.24,50.27,50.19,50.23,66194.0,49.1799,49.2092,49.1309,49.1701,66194.0
2024-08-16 15:35:00,50.22,50.23,50.16,50.2,50440.0,49.1603,49.1701,49.1016,49.1407,50440.0
2024-08-16 15:40:00,50.21,50.26,50.19,50.24,46833.0,49.1505,49.1994,49.1309,49.1799,46833.0
2024-08-16 15:45:00,50.25,50.28,50.22,50.25,85859.0,49.1897,49.219,49.1603,49.1897,85859.0
2024-08-16 15:50:00,50.24,50.28,50.18,50.24,194052.0,49.1799,49.219,49.1211,49.1799,194052.0
2024-08-16 15:55:00,50.23,50.25,50.15,50.22,473074.0,49.1701,49.1897,49.0918,49.1603,473074.0
2024-08-19 09:30:00,50.21,50.35,50.08,50.24,372262.0,49.1505,49.2875,49.0232,49.1799,372262.0
2024-08-19 09:35:00,50.24,50.27,50.01,50.08,114733.0,49.1799,49.2092,48.9547,49.0232,114733.0
2024-08-19 09:40:00,50.1,50.17,50.02,50.08,143061.0,49.0428,49.1113,48.9645,49.0232,143061.0
2024-08-19 09:45:00,50.09,50.12,49.97,50.04,81396.0,49.033,49.0624,48.9156,48.9841,81396.0
2024-08-19 09:50:00,50.05,50.16,49.98,50.15,87389.0,48.9939,49.1016,48.9254,49.0918,87389.0
2024-08-19 09:55:00,50.16,50.44,50.13,50.44,72877.0,49.1016,49.3756,49.0722,49.3756,72877.0
2024-08-19 10:00:00,50.43,50.55,50.42,50.54,99741.0,49.3659,49.4833,49.3561,49.4735,99741.0
2024-08-19 10:05:00,50.54,50.8,50.52,50.79,111723.0,49.4735,49.7281,49.454,49.7183,111723.0
2024-08-19 10:10:00,50.79,50.8,50.64,50.69,55679.0,49.7183,49.7281,49.5714,49.6204,55679.0
2024-08-19 10:15:00,50.72,50.79,50.67,50.72,95827.0,49.6497,49.7183,49.6008,49.6497,95827.0
2024-08-19 10:20:00,50.71,50.76,50.62,50.74,49517.0,49.6399,49.6889,49.5518,49.6693,49517.0
2024-08-19 10:25:00,50.75,50.86,50.74,50.83,37616.0,49.6791,49.7868,49.6693,49.7574,37616.0
2024-08-19 10:30:00,50.84,50.92,50.79,50.92,115710.0,49.7672,49.8455,49.7183,49.8455,115710.0
2024-08-19 10:35:00,50.91,50.93,50.84,50.9,47995.0,49.8357,49.8553,49.7672,49.8259,47995.0
2024-08-19 10:40:00,50.9,50.93,50.82,50.87,33797.0,49.8259,49.8553,49.7476,49.7966,33797.0
2024-08-19 10:45:00,50.87,50.99,50.86,50.97,64533.0,49.7966,49.914,49.7868,49.8945,64533.0
2024-08-19 10:50:00,50.97,51.03,50.94,50.95,92701.0,49.8945,49.9532,49.8651,49.8749,92701.0
2024-08-19 10:55:00,50.94,51.0,50.93,50.94,32288.0,49.8651,49.9238,49.8553,49.8651,32288.0
2024-08-19 11:00:00,50.94,51.09,50.91,51.08,46898.0,49.8651,50.0119,49.8357,50.0021,46898.0
2024-08-19 11:05:00,51.08,51.2,51.07,51.19,69452.0,50.0021,50.1196,49.9924,50.1098,69452.0
2024-08-19 11:10:00,51.19,51.28,51.14,51.14,94994.0,50.1098,50.1979,50.0609,50.0609,94994.0
2024-08-19 11:15:00,51.15,51.32,51.11,51.3,49159.0,50.0707,50.2371,50.0315,50.2175,49159.0
2024-08-19 11:20:00,51.29,51.31,51.16,51.27,58845.0,50.2077,50.2273,50.0805,50.1881,58845.0
2024-08-19 11:25:00,51.26,51.31,51.22,51.22,50801.0,50.1783,50.2273,50.1392,50.1392,50801.0
2024-08-19 11:30:00,51.22,51.22,51.12,51.19,45768.0,50.1392,50.1392,50.0413,50.1098,45768.0
2024-08-19 11:35:00,51.18,51.22,51.1,51.21,60293.0,50.1,50.1392,50.0217,50.1294,60293.0
2024-08-19 11:40:00,51.21,51.22,51.1,51.19,64655.0,50.1294,50.1392,50.0217,50.1098,64655.0
2024-08-19 11:45:00,51.19,51.23,51.16,51.23,34267.0,50.1098,50.149,50.0805,50.149,34267.0
2024-08-19 11:50:00,51.25,51.26,51.23,51.26,22812.0,50.1686,50.1783,50.149,50.1783,22812.0
2024-08-19 11:55:00,51.26,51.26,51.15,51.17,40252.0,50.1783,50.1783,50.0707,50.0902,40252.0
2024-08-19 12:00:00,51.19,51.29,51.16,51.29,62135.0,50.1098,50.2077,50.0805,50.2077,62135.0
2024-08-19 12:05:00,51.29,51.34,51.28,51.29,74631.0,50.2077,50.2567,50.1979,50.2077,74631.0
2024-08-19 12:10:00,51.29,51.38,51.29,51.38,35397.0,50.2077,50.2958,50.2077,50.2958,35397.0
2024-08-19 12:15:00,51.38,51.39,51.23,51.23,41398.0,50.2958,50.3056,50.149,50.149,41398.0
2024-08-19 12:20:00,51.22,51.28,51.19,51.25,22822.0,50.1392,50.1979,50.1098,50.1686,22822.0
2024-08-19 12:25:00,51.25,51.31,51.23,51.27,28479.0,50.1686,50.2273,50.149,50.1881,28479.0
2024-08-19 12:30:00,51.27,51.27,51.22,51.23,35662.0,50.1881,50.1881,50.1392,50.149,35662.0
2024-08-19 12:35:00,51.24,51.27,51.2,51.26,48730.0,50.1588,50.1881,50.1196,50.1783,48730.0
2024-08-19 12:40:00,51.27,51.3,51.25,51.29,38507.0,50.1881,50.2175,50.1686,50.2077,38507.0
2024-08-19 12:45:00,51.29,51.29,51.2,51.24,42993.0,50.2077,50.2077,50.1196,50.1588,42993.0
2024-08-19 12:50:00,51.23,51.24,51.15,51.18,28893.0,50.149,50.1588,50.0707,50.1,28893.0
2024-08-19 12:55:00,51.18,51.26,51.15,51.25,28707.0,50.1,50.1783,50.0707,50.1686,28707.0
2024-08-19 13:00:00,51.26,51.32,51.2,51.3,29755.0,50.1783,50.2371,50.1196,50.2175,29755.0
2024-08-19 13:05:00,51.31,51.39,51.29,51.35,38580.0,50.2273,50.3056,50.2077,50.2664,38580.0
2024-08-19 13:10:00,51.35,51.37,51.26,51.26,28868.0,50.2664,50.286,50.1783,50.1783,28868.0
2024-08-19 13:15:00,51.26,51.34,51.26,51.34,35438.0,50.1783,50.2567,50.1783,50.2567,35438.0
2024-08-19 13:20:00,51.34,51.34,51.26,51.27,27290.0,50.2567,50.2567,50.1783,50.1881,27290.0
2024-08-19 13:25:00,51.27,51.32,51.25,51.31,46181.0,50.1881,50.2371,50.1686,50.2273,46181.0
2024-08-19 13:30:00,51.3,51.3,51.21,51.22,40888.0,50.2175,50.2175,50.1294,50.1392,40888.0
2024-08-19 13:35:00,51.22,51.3,51.19,51.27,38538.0,50.1392,50.2175,50.1098,50.1881,38538.0
2024-08-19 13:40:00,51.26,51.3,51.26,51.27,20818.0,50.1783,50.2175,50.1783,50.1881,20818.0
2024-08-19 13:45:00,51.28,51.3,51.24,51.26,34368.0,50.1979,50.2175,50.1588,50.1783,34368.0
2024-08-19 13:50:00,51.25,51.25,51.18,51.2,25040.0,50.1686,50.1686,50.1,50.1196,25040.0
2024-08-19 13:55:00,51.22,51.22,51.13,51.14,21179.0,50.1392,50.1392,50.0511,50.0609,21179.0
2024-08-19 14:00:00,51.14,51.17,51.11,51.11,24865.0,50.0609,50.0902,50.0315,50.0315,24865.0
2024-08-19 14:05:00,51.12,51.13,51.09,51.11,21803.0,50.0413,50.0511,50.0119,50.0315,21803.0
2024-08-19 14:10:00,51.11,51.15,51.07,51.14,27318.0,50.0315,50.0707,49.9924,50.0609,27318.0
2024-08-19 14:15:00,51.14,51.15,51.1,51.15,17989.0,50.0609,50.0707,50.0217,50.0707,17989.0
2024-08-19 14:20:00,51.14,51.19,51.13,51.16,35302.0,50.0609,50.1098,50.0511,50.0805,35302.0
2024-08-19 14:25:00,51.17,51.17,51.1,51.11,28592.0,50.0902,50.0902,50.0217,50.0315,28592.0
2024-08-19 14:30:00,51.11,51.11,51.05,51.06,18964.0,50.0315,50.0315,49.9728,49.9826,18964.0
2024-08-19 14:35:00,51.07,51.12,51.06,51.12,20454.0,49.9924,50.0413,49.9826,50.0413,20454.0
2024-08-19 14:40:00,51.12,51.19,51.11,51.19,31028.0,50.0413,50.1098,50.0315,50.1098,31028.0
2024-08-19 14:45:00,51.19,51.19,51.13,51.15,34037.0,50.1098,50.1098,50.0511,50.0707,34037.0
2024-08-19 14:50:00,51.15,51.21,51.13,51.21,27467.0,50.0707,50.1294,50.0511,50.1294,27467.0
2024-08-19 14:55:00,51.2,51.22,51.18,51.19,25446.0,50.1196,50.1392,50.1,50.1098,25446.0
2024-08-19 15:00:00,51.19,51.21,51.16,51.17,51470.0,50.1098,50.1294,50.0805,50.0902,51470.0
2024-08-19 15:05:00,51.17,51.2,51.16,51.19,38028.0,50.0902,50.1196,50.0805,50.1098,38028.0
2024-08-19 15:10:00,51.19,51.19,51.14,51.18,31339.0,50.1098,50.1098,50.0609,50.1,31339.0
2024-08-19 15:15:00,51.17,51.2,51.15,51.2,34292.0,50.0902,50.1196,50.0707,50.1196,34292.0
2024-08-19 15:20:00,51.19,51.21,51.18,51.21,36937.0,50.1098,50.1294,50.1,50.1294,36937.0
2024-08-19 15:25:00,51.21,51.22,51.17,51.2,49004.0,50.1294,50.1392,50.0902,50.1196,49004.0
2024-08-19 15:30:00,51.19,51.24,51.17,51.23,42158.0,50.1098,50.1588,50.0902,50.149,42158.0
2024-08-19 15:35:00,51.24,51.25,51.21,51.24,55564.0,50.1588,50.1686,50.1294,50.1588,55564.0
2024-08-19 15:40:00,51.23,51.28,51.2,51.25,76184.0,50.149,50.1979,50.1196,50.1686,76184.0
2024-08-19 15:45:00,51.25,51.32,51.23,51.31,85428.0,50.1686,50.2371,50.149,50.2273,85428.0
2024-08-19 15:50:00,51.31,51.31,51.21,51.23,206904.0,50.2273,50.2273,50.1294,50.149,206904.0
2024-08-19 15:55:00,51.23,51.24,51.16,51.2,329231.0,50.149,50.1588,50.0805,50.1196,329231.0
2024-08-20 09:30:00,51.55,51.83,51.47,51.74,328653.0,50.4622,50.7363,50.3839,50.6482,328653.0
2024-08-20 09:35:00,51.77,51.99,51.68,51.9,118098.0,50.6776,50.8929,50.5895,50.8048,118098.0
2024-08-20 09:40:00,51.91,52.06,51.89,52.02,161854.0,50.8146,50.9615,50.795,50.9223,161854.0
2024-08-20 09:45:00,52.02,52.07,51.9,51.97,107231.0,50.9223,50.9713,50.8048,50.8734,107231.0
2024-08-20 09:50:00,51.94,52.0,51.88,51.89,59571.0,50.844,50.9027,50.7853,50.795,59571.0
2024-08-20 09:55:00,51.9,51.99,51.88,51.91,50930.0,50.8048,50.8929,50.7853,50.8146,50930.0
2024-08-20 10:00:00,51.91,51.98,51.83,51.9,111765.0,50.8146,50.8832,50.7363,50.8048,111765.0
2024-08-20 10:05:00,51.89,51.92,51.79,51.8,108512.0,50.795,50.8244,50.6972,50.7069,108512.0
2024-08-20 10:10:00,51.78,51.78,51.53,51.62,96187.0,50.6874,50.6874,50.4426,50.5307,96187.0
2024-08-20 10:15:00,51.62,51.62,51.46,51.49,67119.0,50.5307,50.5307,50.3741,50.4035,67119.0
2024-08-20 10:20:00,51.48,51.49,51.38,51.39,74181.0,50.3937,50.4035,50.2958,50.3056,74181.0
2024-08-20 10:25:00,51.39,51.56,51.32,51.52,89835.0,50.3056,50.472,50.2371,50.4329,89835.0
2024-08-20 10:30:00,51.51,51.74,51.46,51.71,55751.0,50.4231,50.6482,50.3741,50.6188,55751.0
2024-08-20 10:35:00,51.7,51.73,51.51,51.52,65069.0,50.6091,50.6384,50.4231,50.4329,65069.0
2024-08-20 10:40:00,51.52,51.55,51.42,51.48,129867.0,50.4329,50.4622,50.335,50.3937,129867.0
2024-08-20 10:45:00,51.47,51.63,51.43,51.59,58880.0,50.3839,50.5405,50.3448,50.5014,58880.0
2024-08-20 10:50:00,51.59,51.63,51.57,51.57,37865.0,50.5014,50.5405,50.4818,50.4818,37865.0
2024-08-20 10:55:00,51.55,51.58,51.49,51.54,43408.0,50.4622,50.4916,50.4035,50.4524,43408.0
2024-08-20 11:00:00,51.54,51.56,51.32,51.35,68240.0,50.4524,50.472,50.2371,50.2664,68240.0
2024-08-20 11:05:00,51.35,51.4,51.25,51.38,67388.0,50.2664,50.3154,50.1686,50.2958,67388.0
2024-08-20 11:10:00,51.38,51.39,51.23,51.28,62323.0,50.2958,50.3056,50.149,50.1979,62323.0
2024-08-20 11:15:00,51.27,51.28,51.15,51.25,67218.0,50.1881,50.1979,50.0707,50.1686,67218.0
2024-08-20 11:20:00,51.29,51.33,51.21,51.23,55442.0,50.2077,50.2469,50.1294,50.149,55442.0
2024-08-20 11:25:00,51.24,51.35,51.18,51.33,28546.0,50.1588,50.2664,50.1,50.2469,28546.0
2024-08-20 11:30:00,51.34,51.36,51.25,51.33,63164.0,50.2567,50.2762,50.1686,50.2469,63164.0
2024-08-20 11:35:00,51.35,51.52,51.34,51.49,34196.0,50.2664,50.4329,50.2567,50.4035,34196.0
2024-08-20 11:40:00,51.5,51.5,51.25,51.27,51425.0,50.4133,50.4133,50.1686,50.1881,51425.0
2024-08-20 11:45:00,51.26,51.26,51.19,51.26,35058.0,50.1783,50.1783,50.1098,50.1783,35058.0
2024-08-20 11:50:00,51.27,51.32,51.23,51.28,20488.0,50.1881,50.2371,50.149,50.1979,20488.0
2024-08-20 11:55:00,51.28,51.39,51.27,51.35,29450.0,50.1979,50.3056,50.1881,50.2664,29450.0
2024-08-20 12:00:00,51.35,51.39,51.26,51.31,84775.0,50.2664,50.3056,50.1783,50.2273,84775.0
2024-08-20 12:05:00,51.3,51.41,51.26,51.41,36126.0,50.2175,50.3252,50.1783,50.3252,36126.0
2024-08-20 12:10:00,51.45,51.51,51.4,51.49,67570.0,50.3643,50.4231,50.3154,50.4035,67570.0
2024-08-20 12:15:00,51.5,51.51,51.35,51.35,41247.0,50.4133,50.4231,50.2664,50.2664,41247.0
2024-08-20 12:20:00,51.35,51.44,51.32,51.43,31544.0,50.2664,50.3545,50.2371,50.3448,31544.0
2024-08-20 12:25:00,51.45,51.5,51.4,51.47,23533.0,50.3643,50.4133,50.3154,50.3839,23533.0
2024-08-20 12:30:00,51.47,51.5,51.39,51.46,22916.0,50.3839,50.4133,50.3056,50.3741,22916.0
2024-08-20 12:35:00,51.46,51.56,51.46,51.55,15315.0,50.3741,50.472,50.3741,50.4622,15315.0
2024-08-20 12:40:00,51.55,51.55,51.49,51.52,31551.0,50.4622,50.4622,50.4035,50.4329,31551.0
2024-08-20 12:45:00,51.51,51.53,51.47,51.51,17518.0,50.4231,50.4426,50.3839,50.4231,17518.0
2024-08-20 12:50:00,51.51,51.51,51.43,51.46,25377.0,50.4231,50.4231,50.3448,50.3741,25377.0
2024-08-20 12:55:00,51.46,51.49,51.43,51.43,22976.0,50.3741,50.4035,50.3448,50.3448,22976.0
2024-08-20 13:00:00,51.43,51.43,51.34,51.35,41229.0,50.3448,50.3448,50.2567,50.2664,41229.0
2024-08-20 13:05:00,51.35,51.5,51.32,51.48,23330.0,50.2664,50.4133,50.2371,50.3937,23330.0
2024-08-20 13:10:00,51.47,51.48,51.33,51.36,24579.0,50.3839,50.3937,50.2469,50.2762,24579.0
2024-08-20 13:15:00,51.35,51.42,51.33,51.37,18297.0,50.2664,50.335,50.2469,50.286,18297.0
2024-08-20 13:20:00,51.37,51.45,51.37,51.44,18527.0,50.286,50.3643,50.286,50.3545,18527.0
2024-08-20 13:25:00,51.43,51.44,51.41,51.43,26807.0,50.3448,50.3545,50.3252,50.3448,26807.0
2024-08-20 13:30:00,51.43,51.43,51.31,51.32,35603.0,50.3448,50.3448,50.2273,50.2371,35603.0
2024-08-20 13:35:00,51.32,51.34,51.28,51.33,30284.0,50.2371,50.2567,50.1979,50.2469,30284.0
2024-08-20 13:40:00,51.33,51.36,51.3,51.32,16298.0,50.2469,50.2762,50.2175,50.2371,16298.0
2024-08-20 13:45:00,51.32,51.32,51.27,51.29,19832.0,50.2371,50.2371,50.1881,50.2077,19832.0
2024-08-20 13:50:00,51.29,51.32,51.28,51.3,26837.0,50.2077,50.2371,50.1979,50.2175,26837.0
2024-08-20 13:55:00,51.3,51.31,51.27,51.28,30089.0,50.2175,50.2273,50.1881,50.1979,30089.0
2024-08-20 14:00:00,51.28,51.35,51.24,51.35,37298.0,50.1979,50.2664,50.1588,50.2664,37298.0
2024-08-20 14:05:00,51.35,51.38,51.33,51.38,22644.0,50.2664,50.2958,50.2469,50.2958,22644.0
2024-08-20 14:10:00,51.38,51.44,51.38,51.41,23045.0,50.2958,50.3545,50.2958,50.3252,23045.0
2024-08-20 14:15:00,51.41,51.45,51.4,51.44,22166.0,50.3252,50.3643,50.3154,50.3545,22166.0
2024-08-20 14:20:00,51.44,51.5,51.42,51.5,44255.0,50.3545,50.4133,50.335,50.4133,44255.0
2024-08-20 14:25:00,51.49,51.56,51.4,51.51,75115.0,50.4035,50.472,50.3154,50.4231,75115.0
2024-08-20 14:30:00,51.51,51.55,51.5,51.51,39855.0,50.4231,50.4622,50.4133,50.4231,39855.0
2024-08-20 14:35:00,51.51,51.56,51.49,51.54,37471.0,50.4231,50.472,50.4035,50.4524,37471.0
2024-08-20 14:40:00,51.54,51.57,51.52,51.53,17462.0,50.4524,50.4818,50.4329,50.4426,17462.0
2024-08-20 14:45:00,51.53,51.58,51.5,51.56,16184.0,50.4426,50.4916,50.4133,50.472,16184.0
2024-08-20 14:50:00,51.56,51.58,51.5,51.53,30716.0,50.472,50.4916,50.4133,50.4426,30716.0
2024-08-20 14:55:00,51.52,51.52,51.49,51.51,25126.0,50.4329,50.4329,50.4035,50.4231,25126.0
2024-08-20 15:00:00,51.51,51.51,51.44,51.44,40298.0,50.4231,50.4231,50.3545,50.3545,40298.0
2024-08-20 15:05:00,51.45,51.49,51.44,51.46,28322.0,50.3643,50.4035,50.3545,50.3741,28322.0
2024-08-20 15:10:00,51.46,51.49,51.44,51.44,37442.0,50.3741,50.4035,50.3545,50.3545,37442.0
2024-08-20 15:15:00,51.44,51.45,51.39,51.4,32905.0,50.3545,50.3643,50.3056,50.3154,32905.0
2024-08-20 15:20:00,51.41,51.46,51.41,51.46,42247.0,50.3252,50.3741,50.3252,50.3741,42247.0
2024-08-20 15:25:00,51.46,51.55,51.46,51.55,50212.0,50.3741,50.4622,50.3741,50.4622,50212.0
2024-08-20 15:30:00,51.55,51.58,51.54,51.58,51342.0,50.4622,50.4916,50.4524,50.4916,51342.0
2024-08-20 15:35:00,51.57,51.59,51.53,51.54,54609.0,50.4818,50.5014,50.4426,50.4524,54609.0
2024-08-20 15:40:00,51.53,51.56,51.5,51.52,71113.0,50.4426,50.472,50.4133,50.4329,71113.0
2024-08-20 15:45:00,51.52,51.53,51.44,51.47,103101.0,50.4329,50.4426,50.3545,50.3839,103101.0
2024-08-20 15:50:00,51.48,51.55,51.48,51.52,149249.0,50.3937,50.4622,50.3937,50.4329,149249.0
2024-08-20 15:55:00,51.52,51.53,51.46,51.47,313124.0,50.4329,50.4426,50.3741,50.3839,313124.0
2024-08-21 09:30:00,51.62,51.72,51.3,51.37,227548.0,50.5307,50.6286,50.2175,50.286,227548.0
2024-08-21 09:35:00,51.37,51.45,51.25,51.41,58073.0,50.286,50.3643,50.1686,50.3252,58073.0
2024-08-21 09:40:00,51.4,51.4,51.2,51.23,34643.0,50.3154,50.3154,50.1196,50.149,34643.0
2024-08-21 09:45:00,51.22,51.31,51.2,51.27,45370.0,50.1392,50.2273,50.1196,50.1881,45370.0
2024-08-21 09:50:00,51.27,51.3,51.12,51.21,30542.0,50.1881,50.2175,50.0413,50.1294,30542.0
2024-08-21 09:55:00,51.21,51.24,51.11,51.18,32788.0,50.1294,50.1588,50.0315,50.1,32788.0
2024-08-21 10:00:00,51.16,51.26,51.09,51.14,84987.0,50.0805,50.1783,50.0119,50.0609,84987.0
2024-08-21 10:05:00,51.13,51.18,51.07,51.13,71122.0,50.0511,50.1,49.9924,50.0511,71122.0
2024-08-21 10:10:00,51.14,51.23,51.05,51.13,52687.0,50.0609,50.149,49.9728,50.0511,52687.0
2024-08-21 10:15:00,51.15,51.18,51.06,51.14,29962.0,50.0707,50.1,49.9826,50.0609,29962.0
2024-08-21 10:20:00,51.15,51.16,51.04,51.13,41614.0,50.0707,50.0805,49.963,50.0511,41614.0
2024-08-21 10:25:00,51.12,51.24,51.09,51.15,55866.0,50.0413,50.1588,50.0119,50.0707,55866.0
2024-08-21 10:30:00,51.16,51.3,51.16,51.27,40139.0,50.0805,50.2175,50.0805,50.1881,40139.0
2024-08-21 10:35:00,51.25,51.37,51.22,51.34,40142.0,50.1686,50.286,50.1392,50.2567,40142.0
2024-08-21 10:40:00,51.33,51.37,51.26,51.37,27482.0,50.2469,50.286,50.1783,50.286,27482.0
2024-08-21 10:45:00,51.37,51.43,51.33,51.37,73779.0,50.286,50.3448,50.2469,50.286,73779.0
2024-08-21 10:50:00,51.39,51.46,51.35,51.36,59458.0,50.3056,50.3741,50.2664,50.2762,59458.0
2024-08-21 10:55:00,51.37,51.39,51.3,51.36,21921.0,50.286,50.3056,50.2175,50.2762,21921.0
2024-08-21 11:00:00,51.35,51.37,51.24,51.33,36266.0,50.2664,50.286,50.1588,50.2469,36266.0
2024-08-21 11:05:00,51.33,51.38,51.27,51.3,28724.0,50.2469,50.2958,50.1881,50.2175,28724.0
2024-08-21 11:10:00,51.3,51.43,51.22,51.38,48298.0,50.2175,50.3448,50.1392,50.2958,48298.0
2024-08-21 11:15:00,51.38,51.49,51.36,51.42,18004.0,50.2958,50.4035,50.2762,50.335,18004.0
2024-08-21 11:20:00,51.44,51.55,51.43,51.52,24468.0,50.3545,50.4622,50.3448,50.4329,24468.0
2024-08-21 11:25:00,51.52,51.56,51.5,51.54,41828.0,50.4329,50.472,50.4133,50.4524,41828.0
2024-08-21 11:30:00,51.55,51.56,51.48,51.5,26599.0,50.4622,50.472,50.3937,50.4133,26599.0
2024-08-21 11:35:00,51.5,51.59,51.49,51.54,18262.0,50.4133,50.5014,50.4035,50.4524,18262.0
2024-08-21 11:40:00,51.54,51.61,51.53,51.55,18153.0,50.4524,50.521,50.4426,50.4622,18153.0
2024-08-21 11:45:00,51.55,51.62,51.54,51.6,23140.0,50.4622,50.5307,50.4524,50.5112,23140.0
2024-08-21 11:50:00,51.59,51.59,51.52,51.54,22245.0,50.5014,50.5014,50.4329,50.4524,22245.0
2024-08-21 11:55:00,51.54,51.58,51.51,51.54,47709.0,50.4524,50.4916,50.4231,50.4524,47709.0
2024-08-21 12:00:00,51.55,51.55,51.45,51.49,23963.0,50.4622,50.4622,50.3643,50.4035,23963.0
2024-08-21 12:05:00,51.49,51.54,51.45,51.49,23284.0,50.4035,50.4524,50.3643,50.4035,23284.0
2024-08-21 12:10:00,51.48,51.49,51.42,51.48,22864.0,50.3937,50.4035,50.335,50.3937,22864.0
2024-08-21 12:15:00,51.47,51.56,51.46,51.54,13688.0,50.3839,50.472,50.3741,50.4524,13688.0
2024-08-21 12:20:00,51.54,51.61,51.54,51.6,14282.0,50.4524,50.521,50.4524,50.5112,14282.0
2024-08-21 12:25:00,51.6,51.6,51.52,51.53,11922.0,50.5112,50.5112,50.4329,50.4426,11922.0
2024-08-21 12:30:00,51.53,51.53,51.48,51.51,15794.0,50.4426,50.4426,50.3937,50.4231,15794.0
2024-08-21 12:35:00,51.5,51.61,51.5,51.61,17559.0,50.4133,50.521,50.4133,50.521,17559.0
2024-08-21 12:40:00,51.61,51.61,51.54,51.57,27410.0,50.521,50.521,50.4524,50.4818,27410.0
2024-08-21 12:45:00,51.57,51.61,51.55,51.55,26133.0,50.4818,50.521,50.4622,50.4622,26133.0
2024-08-21 12:50:00,51.55,51.63,51.55,51.58,16335.0,50.4622,50.5405,50.4622,50.4916,16335.0
2024-08-21 12:55:00,51.56,51.58,51.51,51.55,16119.0,50.472,50.4916,50.4231,50.4622,16119.0
2024-08-21 13:00:00,51.55,51.64,51.52,51.63,34756.0,50.4622,50.5503,50.4329,50.5405,34756.0
2024-08-21 13:05:00,51.63,51.73,51.62,51.73,36013.0,50.5405,50.6384,50.5307,50.6384,36013.0
2024-08-21 13:10:00,51.73,51.82,51.73,51.8,61723.0,50.6384,50.7265,50.6384,50.7069,61723.0
2024-08-21 13:15:00,51.8,51.85,51.8,51.85,55474.0,50.7069,50.7559,50.7069,50.7559,55474.0
2024-08-21 13:20:00,51.85,51.88,51.84,51.86,69936.0,50.7559,50.7853,50.7461,50.7657,69936.0
2024-08-21 13:25:00,51.86,51.86,51.81,51.84,41714.0,50.7657,50.7657,50.7167,50.7461,41714.0
2024-08-21 13:30:00,51.84,51.86,51.76,51.82,30888.0,50.7461,50.7657,50.6678,50.7265,30888.0
2024-08-21 13:35:00,51.82,51.84,51.77,51.77,27712.0,50.7265,50.7461,50.6776,50.6776,27712.0
2024-08-21 13:40:00,51.78,51.8,51.71,51.77,15227.0,50.6874,50.7069,50.6188,50.6776,15227.0
2024-08-21 13:45:00,51.77,51.82,51.75,51.78,45584.0,50.6776,50.7265,50.658,50.6874,45584.0
2024-08-21 13:50:00,51.78,51.78,51.71,51.73,29816.0,50.6874,50.6874,50.6188,50.6384,29816.0
2024-08-21 13:55:00,51.73,51.76,51.73,51.76,22958.0,50.6384,50.6678,50.6384,50.6678,22958.0
2024-08-21 14:00:00,51.76,51.89,51.76,51.89,43188.0,50.6678,50.795,50.6678,50.795,43188.0
2024-08-21 14:05:00,51.88,52.0,51.84,52.0,88245.0,50.7853,50.9027,50.7461,50.9027,88245.0
2024-08-21 14:10:00,52.0,52.01,51.87,51.94,245919.0,50.9027,50.9125,50.7755,50.844,245919.0
2024-08-21 14:15:00,51.94,52.01,51.92,52.0,102637.0,50.844,50.9125,50.8244,50.9027,102637.0
2024-08-21 14:20:00,52.0,52.03,51.95,51.98,74471.0,50.9027,50.9321,50.8538,50.8832,74471.0
2024-08-21 14:25:00,51.98,52.01,51.97,51.99,48799.0,50.8832,50.9125,50.8734,50.8929,48799.0
2024-08-21 14:30:00,52.0,52.01,51.98,52.0,49754.0,50.9027,50.9125,50.8832,50.9027,49754.0
2024-08-21 14:35:00,52.0,52.0,51.9,51.95,32516.0,50.9027,50.9027,50.8048,50.8538,32516.0
2024-08-21 14:40:00,51.95,51.98,51.92,51.96,58027.0,50.8538,50.8832,50.8244,50.8636,58027.0
2024-08-21 14:45:00,51.97,52.01,51.93,51.99,31262.0,50.8734,50.9125,50.8342,50.8929,31262.0
2024-08-21 14:50:00,51.98,52.0,51.94,51.95,24290.0,50.8832,50.9027,50.844,50.8538,24290.0
2024-08-21 14:55:00,51.94,51.97,51.9,51.91,24284.0,50.844,50.8734,50.8048,50.8146,24284.0
2024-08-21 15:00:00,51.93,51.94,51.86,51.89,24912.0,50.8342,50.844,50.7657,50.795,24912.0
2024-08-21 15:05:00,51.91,51.91,51.83,51.87,23580.0,50.8146,50.8146,50.7363,50.7755,23580.0
2024-08-21 15:10:00,51.87,51.89,51.85,51.87,27631.0,50.7755,50.795,50.7559,50.7755,27631.0
2024-08-21 15:15:00,51.87,51.91,51.85,51.86,20202.0,50.7755,50.8146,50.7559,50.7657,20202.0
2024-08-21 15:20:00,51.86,51.86,51.76,51.77,26487.0,50.7657,50.7657,50.6678,50.6776,26487.0
2024-08-21 15:25:00,51.78,51.86,51.75,51.85,21548.0,50.6874,50.7657,50.658,50.7559,21548.0
2024-08-21 15:30:00,51.84,51.87,51.81,51.83,35720.0,50.7461,50.7755,50.7167,50.7363,35720.0
2024-08-21 15:35:00,51.83,51.87,51.82,51.86,32149.0,50.7363,50.7755,50.7265,50.7657,32149.0
2024-08-21 15:40:00,51.86,51.93,51.85,51.93,33090.0,50.7657,50.8342,50.7559,50.8342,33090.0
2024-08-21 15:45:00,51.93,51.97,51.88,51.93,78742.0,50.8342,50.8734,50.7853,50.8342,78742.0
2024-08-21 15:50:00,51.93,51.96,51.81,51.83,137911.0,50.8342,50.8636,50.7167,50.7363,137911.0
2024-08-21 15:55:00,51.84,51.91,51.83,51.87,222440.0,50.7461,50.8146,50.7363,50.7755,222440.0
2024-08-22 09:30:00,51.24,51.27,51.05,51.16,193341.0,50.1588,50.1881,49.9728,50.0805,193341.0
2024-08-22 09:35:00,51.16,51.29,51.15,51.24,53536.0,50.0805,50.2077,50.0707,50.1588,53536.0
2024-08-22 09:40:00,51.22,51.31,51.15,51.22,69225.0,50.1392,50.2273,50.0707,50.1392,69225.0
2024-08-22 09:45:00,51.21,51.26,51.07,51.14,66275.0,50.1294,50.1783,49.9924,50.0609,66275.0
2024-08-22 09:50:00,51.12,51.21,51.04,51.1,56469.0,50.0413,50.1294,49.963,50.0217,56469.0
2024-08-22 09:55:00,51.11,51.14,51.04,51.14,40478.0,50.0315,50.0609,49.963,50.0609,40478.0
2024-08-22 10:00:00,51.13,51.13,50.97,50.98,89211.0,50.0511,50.0511,49.8945,49.9043,89211.0
2024-08-22 10:05:00,50.98,51.01,50.8,50.82,73383.0,49.9043,49.9336,49.7281,49.7476,73383.0
2024-08-22 10:10:00,50.81,50.93,50.79,50.85,49236.0,49.7378,49.8553,49.7183,49.777,49236.0
2024-08-22 10:15:00,50.85,50.97,50.81,50.86,83482.0,49.777,49.8945,49.7378,49.7868,83482.0
2024-08-22 10:20:00,50.86,50.95,50.8,50.92,87658.0,49.7868,49.8749,49.7281,49.8455,87658.0
2024-08-22 10:25:00,50.93,51.09,50.91,51.02,74469.0,49.8553,50.0119,49.8357,49.9434,74469.0
2024-08-22 10:30:00,51.02,51.13,51.01,51.06,74183.0,49.9434,50.0511,49.9336,49.9826,74183.0
2024-08-22 10:35:00,51.07,51.23,51.05,51.23,41577.0,49.9924,50.149,49.9728,50.149,41577.0
2024-08-22 10:40:00,51.24,51.34,51.24,51.3,39278.0,50.1588,50.2567,50.1588,50.2175,39278.0
2024-08-22 10:45:00,51.32,51.49,51.31,51.41,77019.0,50.2371,50.4035,50.2273,50.3252,77019.0
2024-08-22 10:50:00,51.43,51.52,51.43,51.51,36155.0,50.3448,50.4329,50.3448,50.4231,36155.0
2024-08-22 10:55:00,51.52,51.53,51.37,51.38,29287.0,50.4329,50.4426,50.286,50.2958,29287.0
2024-08-22 11:00:00,51.38,51.48,51.35,51.38,20880.0,50.2958,50.3937,50.2664,50.2958,20880.0
2024-08-22 11:05:00,51.38,51.38,51.23,51.28,37740.0,50.2958,50.2958,50.149,50.1979,37740.0
2024-08-22 11:10:00,51.3,51.37,51.26,51.37,49980.0,50.2175,50.286,50.1783,50.286,49980.0
2024-08-22 11:15:00,51.36,51.42,51.33,51.38,45249.0,50.2762,50.335,50.2469,50.2958,45249.0
2024-08-22 11:20:00,51.39,51.44,51.33,51.43,61215.0,50.3056,50.3545,50.2469,50.3448,61215.0
2024-08-22 11:25:00,51.44,51.49,51.4,51.41,60118.0,50.3545,50.4035,50.3154,50.3252,60118.0
2024-08-22 11:30:00,51.42,51.48,51.36,51.43,25612.0,50.335,50.3937,50.2762,50.3448,25612.0
2024-08-22 11:35:00,51.44,51.49,51.43,51.47,23163.0,50.3545,50.4035,50.3448,50.3839,23163.0
2024-08-22 11:40:00,51.47,51.52,51.45,51.48,18760.0,50.3839,50.4329,50.3643,50.3937,18760.0
2024-08-22 11:45:00,51.48,51.55,51.48,51.5,17714.0,50.3937,50.4622,50.3937,50.4133,17714.0
2024-08-22 11:50:00,51.51,51.58,51.46,51.46,28133.0,50.4231,50.4916,50.3741,50.3741,28133.0
2024-08-22 11:55:00,51.45,51.48,51.43,51.43,23139.0,50.3643,50.3937,50.3448,50.3448,23139.0
2024-08-22 12:00:00,51.42,51.57,51.42,51.55,29873.0,50.335,50.4818,50.335,50.4622,29873.0
2024-08-22 12:05:00,51.55,51.63,51.5,51.63,37649.0,50.4622,50.5405,50.4133,50.5405,37649.0
2024-08-22 12:10:00,51.63,51.65,51.57,51.59,24689.0,50.5405,50.5601,50.4818,50.5014,24689.0
2024-08-22 12:15:00,51.59,51.61,51.56,51.58,29195.0,50.5014,50.521,50.472,50.4916,29195.0
2024-08-22 12:20:00,51.58,51.64,51.56,51.56,27072.0,50.4916,50.5503,50.472,50.472,27072.0
2024-08-22 12:25:00,51.57,51.63,51.55,51.61,36102.0,50.4818,50.5405,50.4622,50.521,36102.0
2024-08-22 12:30:00,51.61,51.62,51.5,51.6,55299.0,50.521,50.5307,50.4133,50.5112,55299.0
2024-08-22 12:35:00,51.6,51.63,51.55,51.57,22272.0,50.5112,50.5405,50.4622,50.4818,22272.0
2024-08-22 12:40:00,51.57,51.62,51.53,51.55,29553.0,50.4818,50.5307,50.4426,50.4622,29553.0
2024-08-22 12:45:00,51.54,51.62,51.53,51.59,25769.0,50.4524,50.5307,50.4426,50.5014,25769.0
2024-08-22 12:50:00,51.59,51.59,51.5,51.5,16022.0,50.5014,50.5014,50.4133,50.4133,16022.0
2024-08-22 12:55:00,51.48,51.57,51.45,51.54,25212.0,50.3937,50.4818,50.3643,50.4524,25212.0
2024-08-22 13:00:00,51.54,51.54,51.49,51.5,14723.0,50.4524,50.4524,50.4035,50.4133,14723.0
2024-08-22 13:05:00,51.5,51.58,51.48,51.56,24677.0,50.4133,50.4916,50.3937,50.472,24677.0
2024-08-22 13:10:00,51.56,51.62,51.53,51.54,27713.0,50.472,50.5307,50.4426,50.4524,27713.0
2024-08-22 13:15:00,51.54,51.57,51.53,51.54,19263.0,50.4524,50.4818,50.4426,50.4524,19263.0
2024-08-22 13:20:00,51.55,51.55,51.49,51.49,16091.0,50.4622,50.4622,50.4035,50.4035,16091.0
2024-08-22 13:25:00,51.49,51.5,51.42,51.46,31023.0,50.4035,50.4133,50.335,50.3741,31023.0
2024-08-22 13:30:00,51.46,51.49,51.37,51.42,36939.0,50.3741,50.4035,50.286,50.335,36939.0
2024-08-22 13:35:00,51.42,51.5,51.42,51.49,30474.0,50.335,50.4133,50.335,50.4035,30474.0
2024-08-22 13:40:00,51.48,51.54,51.46,51.51,19503.0,50.3937,50.4524,50.3741,50.4231,19503.0
2024-08-22 13:45:00,51.51,51.51,51.44,51.45,23295.0,50.4231,50.4231,50.3545,50.3643,23295.0
2024-08-22 13:50:00,51.46,51.5,51.43,51.43,13828.0,50.3741,50.4133,50.3448,50.3448,13828.0
2024-08-22 13:55:00,51.43,51.45,51.4,51.45,36166.0,50.3448,50.3643,50.3154,50.3643,36166.0
2024-08-22 14:00:00,51.45,51.45,51.32,51.34,60073.0,50.3643,50.3643,50.2371,50.2567,60073.0
2024-08-22 14:05:00,51.34,51.4,51.33,51.4,18699.0,50.2567,50.3154,50.2469,50.3154,18699.0
2024-08-22 14:10:00,51.4,51.41,51.35,51.4,17209.0,50.3154,50.3252,50.2664,50.3154,17209.0
2024-08-22 14:15:00,51.41,51.48,51.4,51.48,22288.0,50.3252,50.3937,50.3154,50.3937,22288.0
2024-08-22 14:20:00,51.49,51.5,51.41,51.42,19643.0,50.4035,50.4133,50.3252,50.335,19643.0
2024-08-22 14:25:00,51.42,51.45,51.39,51.42,20504.0,50.335,50.3643,50.3056,50.335,20504.0
2024-08-22 14:30:00,51.44,51.48,51.42,51.45,22633.0,50.3545,50.3937,50.335,50.3643,22633.0
2024-08-22 14:35:00,51.45,51.45,51.42,51.42,14877.0,50.3643,50.3643,50.335,50.335,14877.0
2024-08-22 14:40:00,51.42,51.43,51.4,51.41,22831.0,50.335,50.3448,50.3154,50.3252,22831.0
2024-08-22 14:45:00,51.41,51.5,51.41,51.47,23131.0,50.3252,50.4133,50.3252,50.3839,23131.0
2024-08-22 14:50:00,51.47,51.49,51.44,51.47,15963.0,50.3839,50.4035,50.3545,50.3839,15963.0
2024-08-22 14:55:00,51.48,51.49,51.39,51.4,28372.0,50.3937,50.4035,50.3056,50.3154,28372.0
2024-08-22 15:00:00,51.4,51.46,51.37,51.44,32228.0,50.3154,50.3741,50.286,50.3545,32228.0
2024-08-22 15:05:00,51.44,51.44,51.37,51.38,22964.0,50.3545,50.3545,50.286,50.2958,22964.0
2024-08-22 15:10:00,51.39,51.43,51.38,51.42,21055.0,50.3056,50.3448,50.2958,50.335,21055.0
2024-08-22 15:15:00,51.42,51.44,51.38,51.4,25571.0,50.335,50.3545,50.2958,50.3154,25571.0
2024-08-22 15:20:00,51.39,51.4,51.33,51.35,23447.0,50.3056,50.3154,50.2469,50.2664,23447.0
2024-08-22 15:25:00,51.35,51.41,51.34,51.39,27374.0,50.2664,50.3252,50.2567,50.3056,27374.0
2024-08-22 15:30:00,51.38,51.41,51.38,51.38,29641.0,50.2958,50.3252,50.2958,50.2958,29641.0
2024-08-22 15:35:00,51.38,51.42,51.32,51.38,44675.0,50.2958,50.335,50.2371,50.2958,44675.0
2024-08-22 15:40:00,51.39,51.47,51.38,51.46,37965.0,50.3056,50.3839,50.2958,50.3741,37965.0
2024-08-22 15:45:00,51.46,51.54,51.45,51.53,76799.0,50.3741,50.4524,50.3643,50.4426,76799.0
2024-08-22 15:50:00,51.53,51.58,51.41,51.43,124341.0,50.4426,50.4916,50.3252,50.3448,124341.0
2024-08-22 15:55:00,51.44,51.47,51.35,51.41,417102.0,50.3545,50.3839,50.2664,50.3252,417102.0
2024-08-23 09:30:00,51.85,51.86,51.58,51.71,135701.0,50.7559,50.7657,50.4916,50.6188,135701.0
2024-08-23 09:35:00,51.72,51.87,51.71,51.83,31957.0,50.6286,50.7755,50.6188,50.7363,31957.0
2024-08-23 09:40:00,51.83,51.94,51.75,51.9,44301.0,50.7363,50.844,50.658,50.8048,44301.0
2024-08-23 09:45:00,51.9,51.98,51.81,51.84,69078.0,50.8048,50.8832,50.7167,50.7461,69078.0
2024-08-23 09:50:00,51.85,51.86,51.69,51.85,37581.0,50.7559,50.7657,50.5993,50.7559,37581.0
2024-08-23 09:55:00,51.86,51.89,51.78,51.89,27107.0,50.7657,50.795,50.6874,50.795,27107.0
2024-08-23 10:00:00,51.89,52.07,51.86,52.05,199651.0,50.795,50.9713,50.7657,50.9517,199651.0
2024-08-23 10:05:00,52.05,52.34,52.02,52.33,163369.0,50.9517,51.2356,50.9223,51.2258,163369.0
2024-08-23 10:10:00,52.35,52.4,52.28,52.28,59565.0,51.2453,51.2943,51.1768,51.1768,59565.0
2024-08-23 10:15:00,52.29,52.34,51.99,52.06,57271.0,51.1866,51.2356,50.8929,50.9615,57271.0
2024-08-23 10:20:00,52.04,52.26,51.99,52.25,49644.0,50.9419,51.1572,50.8929,51.1475,49644.0
2024-08-23 10:25:00,52.24,52.29,52.18,52.25,37344.0,51.1377,51.1866,51.0789,51.1475,37344.0
2024-08-23 10:30:00,52.26,52.3,52.2,52.22,48115.0,51.1572,51.1964,51.0985,51.1181,48115.0
2024-08-23 10:35:00,52.24,52.24,52.1,52.2,62530.0,51.1377,51.1377,51.0006,51.0985,62530.0
2024-08-23 10:40:00,52.2,52.27,52.14,52.27,34329.0,51.0985,51.167,51.0398,51.167,34329.0
2024-08-23 10:45:00,52.27,52.28,51.96,52.01,39997.0,51.167,51.1768,50.8636,50.9125,39997.0
2024-08-23 10:50:00,52.0,52.13,51.98,52.12,64868.0,50.9027,51.03,50.8832,51.0202,64868.0
2024-08-23 10:55:00,52.12,52.26,52.07,52.2,38115.0,51.0202,51.1572,50.9713,51.0985,38115.0
2024-08-23 11:00:00,52.19,52.24,52.13,52.21,20032.0,51.0887,51.1377,51.03,51.1083,20032.0
2024-08-23 11:05:00,52.21,52.24,52.16,52.24,29814.0,51.1083,51.1377,51.0594,51.1377,29814.0
2024-08-23 11:10:00,52.24,52.29,52.14,52.29,38214.0,51.1377,51.1866,51.0398,51.1866,38214.0
2024-08-23 11:15:00,52.28,52.33,52.23,52.32,20983.0,51.1768,51.2258,51.1279,51.216,20983.0
2024-08-23 11:20:00,52.32,52.38,52.29,52.32,43934.0,51.216,51.2747,51.1866,51.216,43934.0
2024-08-23 11:25:00,52.32,52.36,52.3,52.34,17899.0,51.216,51.2551,51.1964,51.2356,17899.0
2024-08-23 11:30:00,52.34,52.37,52.31,52.33,27373.0,51.2356,51.2649,51.2062,51.2258,27373.0
2024-08-23 11:35:00,52.34,52.37,52.28,52.3,37892.0,51.2356,51.2649,51.1768,51.1964,37892.0
2024-08-23 11:40:00,52.29,52.34,52.16,52.19,31307.0,51.1866,51.2356,51.0594,51.0887,31307.0
2024-08-23 11:45:00,52.19,52.19,52.02,52.03,30375.0,51.0887,51.0887,50.9223,50.9321,30375.0
2024-08-23 11:50:00,52.05,52.05,51.94,51.95,27864.0,50.9517,50.9517,50.844,50.8538,27864.0
2024-08-23 11:55:00,51.95,52.03,51.9,51.9,47749.0,50.8538,50.9321,50.8048,50.8048,47749.0
2024-08-23 12:00:00,51.91,51.99,51.9,51.98,22596.0,50.8146,50.8929,50.8048,50.8832,22596.0
2024-08-23 12:05:00,51.98,52.06,51.93,52.06,19664.0,50.8832,50.9615,50.8342,50.9615,19664.0
2024-08-23 12:10:00,52.06,52.11,52.02,52.02,23694.0,50.9615,51.0104,50.9223,50.9223,23694.0
2024-08-23 12:15:00,52.03,52.08,51.95,52.06,15829.0,50.9321,50.981,50.8538,50.9615,15829.0
2024-08-23 12:20:00,52.08,52.08,51.99,52.0,13643.0,50.981,50.981,50.8929,50.9027,13643.0
2024-08-23 12:25:00,52.01,52.04,51.94,51.97,21854.0,50.9125,50.9419,50.844,50.8734,21854.0
2024-08-23 12:30:00,51.97,52.07,51.97,52.05,14567.0,50.8734,50.9713,50.8734,50.9517,14567.0
2024-08-23 12:35:00,52.06,52.12,52.04,52.05,15724.0,50.9615,51.0202,50.9419,50.9517,15724.0
2024-08-23 12:40:00,52.05,52.06,51.87,51.89,35209.0,50.9517,50.9615,50.7755,50.795,35209.0
2024-08-23 12:45:00,51.9,51.97,51.89,51.95,30754.0,50.8048,50.8734,50.795,50.8538,30754.0
2024-08-23 12:50:00,51.95,52.06,51.95,52.03,16220.0,50.8538,50.9615,50.8538,50.9321,16220.0
2024-08-23 12:55:00,52.04,52.1,52.02,52.04,17941.0,50.9419,51.0006,50.9223,50.9419,17941.0
2024-08-23 13:00:00,52.04,52.11,52.01,52.08,8696.0,50.9419,51.0104,50.9125,50.981,8696.0
2024-08-23 13:05:00,52.09,52.1,52.07,52.09,7359.0,50.9908,51.0006,50.9713,50.9908,7359.0
2024-08-23 13:10:00,52.09,52.1,52.02,52.05,16186.0,50.9908,51.0006,50.9223,50.9517,16186.0
2024-08-23 13:15:00,52.06,52.1,52.06,52.07,14893.0,50.9615,51.0006,50.9615,50.9713,14893.0
2024-08-23 13:20:00,52.08,52.14,52.07,52.07,21687.0,50.981,51.0398,50.9713,50.9713,21687.0
2024-08-23 13:25:00,52.08,52.09,52.04,52.07,14704.0,50.981,50.9908,50.9419,50.9713,14704.0
2024-08-23 13:30:00,52.06,52.06,52.02,52.05,25148.0,50.9615,50.9615,50.9223,50.9517,25148.0
2024-08-23 13:35:00,52.06,52.06,52.01,52.02,6548.0,50.9615,50.9615,50.9125,50.9223,6548.0
2024-08-23 13:40:00,52.02,52.05,52.01,52.05,11202.0,50.9223,50.9517,50.9125,50.9517,11202.0
2024-08-23 13:45:00,52.06,52.06,52.0,52.01,17287.0,50.9615,50.9615,50.9027,50.9125,17287.0
2024-08-23 13:50:00,52.01,52.02,51.97,52.02,10597.0,50.9125,50.9223,50.8734,50.9223,10597.0
2024-08-23 13:55:00,52.02,52.04,52.0,52.02,10409.0,50.9223,50.9419,50.9027,50.9223,10409.0
2024-08-23 14:00:00,52.01,52.03,52.0,52.02,19414.0,50.9125,50.9321,50.9027,50.9223,19414.0
2024-08-23 14:05:00,52.03,52.03,51.92,51.94,42508.0,50.9321,50.9321,50.8244,50.844,42508.0
2024-08-23 14:10:00,51.94,51.95,51.89,51.93,39437.0,50.844,50.8538,50.795,50.8342,39437.0
2024-08-23 14:15:00,51.93,52.01,51.92,51.98,18485.0,50.8342,50.9125,50.8244,50.8832,18485.0
2024-08-23 14:20:00,51.98,51.98,51.92,51.96,13149.0,50.8832,50.8832,50.8244,50.8636,13149.0
2024-08-23 14:25:00,51.96,51.98,51.93,51.94,17860.0,50.8636,50.8832,50.8342,50.844,17860.0
2024-08-23 14:30:00,51.95,51.95,51.9,51.91,12454.0,50.8538,50.8538,50.8048,50.8146,12454.0
2024-08-23 14:35:00,51.9,51.95,51.88,51.91,22270.0,50.8048,50.8538,50.7853,50.8146,22270.0
2024-08-23 14:40:00,51.92,51.95,51.9,51.91,23674.0,50.8244,50.8538,50.8048,50.8146,23674.0
2024-08-23 14:45:00,51.91,51.99,51.9,51.96,18986.0,50.8146,50.8929,50.8048,50.8636,18986.0
2024-08-23 14:50:00,51.96,51.98,51.94,51.98,15973.0,50.8636,50.8832,50.844,50.8832,15973.0
2024-08-23 14:55:00,51.98,51.99,51.9,51.92,32760.0,50.8832,50.8929,50.8048,50.8244,32760.0
2024-08-23 15:00:00,51.93,51.94,51.88,51.91,30805.0,50.8342,50.844,50.7853,50.8146,30805.0
2024-08-23 15:05:00,51.91,51.95,51.9,51.95,37035.0,50.8146,50.8538,50.8048,50.8538,37035.0
2024-08-23 15:10:00,51.96,52.03,51.95,52.03,32330.0,50.8636,50.9321,50.8538,50.9321,32330.0
2024-08-23 15:15:00,52.03,52.07,52.01,52.05,30216.0,50.9321,50.9713,50.9125,50.9517,30216.0
2024-08-23 15:20:00,52.05,52.09,52.05,52.09,33908.0,50.9517,50.9908,50.9517,50.9908,33908.0
2024-08-23 15:25:00,52.09,52.13,52.08,52.12,19375.0,50.9908,51.03,50.981,51.0202,19375.0
2024-08-23 15:30:00,52.12,52.12,52.03,52.04,35933.0,51.0202,51.0202,50.9321,50.9419,35933.0
2024-08-23 15:35:00,52.04,52.05,51.98,52.02,88841.0,50.9419,50.9517,50.8832,50.9223,88841.0
2024-08-23 15:40:00,52.03,52.05,51.99,52.01,37825.0,50.9321,50.9517,50.8929,50.9125,37825.0
2024-08-23 15:45:00,52.02,52.16,51.99,52.13,60593.0,50.9223,51.0594,50.8929,51.03,60593.0
2024-08-23 15:50:00,52.13,52.15,52.02,52.05,81393.0,51.03,51.0496,50.9223,50.9517,81393.0
2024-08-23 15:55:00,52.05,52.09,52.02,52.03,278975.0,50.9517,50.9908,50.9223,50.9321,278975.0
2024-08-26 09:30:00,52.62,52.71,52.2,52.21,279223.0,51.5096,51.5977,51.0985,51.1083,279223.0
2024-08-26 09:35:00,52.24,52.45,52.22,52.34,63749.0,51.1377,51.3432,51.1181,51.2356,63749.0
2024-08-26 09:40:00,52.34,52.39,52.24,52.33,71097.0,51.2356,51.2845,51.1377,51.2258,71097.0
2024-08-26 09:45:00,52.33,52.33,52.15,52.17,38876.0,51.2258,51.2258,51.0496,51.0691,38876.0
2024-08-26 09:50:00,52.18,52.3,52.13,52.22,65786.0,51.0789,51.1964,51.03,51.1181,65786.0
2024-08-26 09:55:00,52.23,52.31,52.2,52.29,40158.0,51.1279,51.2062,51.0985,51.1866,40158.0
2024-08-26 10:00:00,52.29,52.29,52.14,52.19,93911.0,51.1866,51.1866,51.0398,51.0887,93911.0
2024-08-26 10:05:00,52.19,52.23,52.15,52.19,39783.0,51.0887,51.1279,51.0496,51.0887,39783.0
2024-08-26 10:10:00,52.19,52.23,52.14,52.16,47654.0,51.0887,51.1279,51.0398,51.0594,47654.0
2024-08-26 10:15:00,52.16,52.2,52.08,52.11,42977.0,51.0594,51.0985,50.981,51.0104,42977.0
2024-08-26 10:20:00,52.11,52.19,52.09,52.13,30181.0,51.0104,51.0887,50.9908,51.03,30181.0
2024-08-26 10:25:00,52.14,52.32,52.13,52.3,38349.0,51.0398,51.216,51.03,51.1964,38349.0
2024-08-26 10:30:00,52.3,52.33,52.25,52.27,25843.0,51.1964,51.2258,51.1475,51.167,25843.0
2024-08-26 10:35:00,52.26,52.28,52.16,52.22,40041.0,51.1572,51.1768,51.0594,51.1181,40041.0
2024-08-26 10:40:00,52.23,52.3,52.17,52.3,35543.0,51.1279,51.1964,51.0691,51.1964,35543.0
2024-08-26 10:45:00,52.3,52.42,52.29,52.38,22010.0,51.1964,51.3139,51.1866,51.2747,22010.0
2024-08-26 10:50:00,52.38,52.41,52.24,52.27,33982.0,51.2747,51.3041,51.1377,51.167,33982.0
2024-08-26 10:55:00,52.27,52.34,52.27,52.29,34739.0,51.167,51.2356,51.167,51.1866,34739.0
2024-08-26 11:00:00,52.28,52.29,52.19,52.21,18305.0,51.1768,51.1866,51.0887,51.1083,18305.0
2024-08-26 11:05:00,52.22,52.26,52.19,52.23,23245.0,51.1181,51.1572,51.0887,51.1279,23245.0
2024-08-26 11:10:00,52.22,52.24,52.18,52.19,14339.0,51.1181,51.1377,51.0789,51.0887,14339.0
2024-08-26 11:15:00,52.2,52.22,52.15,52.21,18718.0,51.0985,51.1181,51.0496,51.1083,18718.0
2024-08-26 11:20:00,52.2,52.2,52.1,52.18,27622.0,51.0985,51.0985,51.0006,51.0789,27622.0
2024-08-26 11:25:00,52.18,52.26,52.16,52.26,24001.0,51.0789,51.1572,51.0594,51.1572,24001.0
2024-08-26 11:30:00,52.25,52.29,52.22,52.28,31174.0,51.1475,51.1866,51.1181,51.1768,31174.0
2024-08-26 11:35:00,52.29,52.33,52.25,52.26,34723.0,51.1866,51.2258,51.1475,51.1572,34723.0
2024-08-26 11:40:00,52.28,52.34,52.28,52.29,19377.0,51.1768,51.2356,51.1768,51.1866,19377.0
2024-08-26 11:45:00,52.29,52.3,52.21,52.23,34230.0,51.1866,51.1964,51.1083,51.1279,34230.0
2024-08-26 11:50:00,52.24,52.32,52.24,52.31,35847.0,51.1377,51.216,51.1377,51.2062,35847.0
2024-08-26 11:55:00,52.32,52.32,52.18,52.19,17090.0,51.216,51.216,51.0789,51.0887,17090.0
2024-08-26 12:00:00,52.17,52.25,52.16,52.22,18777.0,51.0691,51.1475,51.0594,51.1181,18777.0
2024-08-26 12:05:00,52.22,52.25,52.2,52.23,13358.0,51.1181,51.1475,51.0985,51.1279,13358.0
2024-08-26 12:10:00,52.24,52.29,52.24,52.26,9576.0,51.1377,51.1866,51.1377,51.1572,9576.0
2024-08-26 12:15:00,52.26,52.32,52.25,52.28,12923.0,51.1572,51.216,51.1475,51.1768,12923.0
2024-08-26 12:20:00,52.29,52.34,52.28,52.33,11956.0,51.1866,51.2356,51.1768,51.2258,11956.0
2024-08-26 12:25:00,52.32,52.32,52.26,52.29,12863.0,51.216,51.216,51.1572,51.1866,12863.0
2024-08-26 12:30:00,52.29,52.31,52.28,52.3,9610.0,51.1866,51.2062,51.1768,51.1964,9610.0
2024-08-26 12:35:00,52.3,52.36,52.28,52.31,28328.0,51.1964,51.2551,51.1768,51.2062,28328.0
2024-08-26 12:40:00,52.32,52.34,52.3,52.34,24580.0,51.216,51.2356,51.1964,51.2356,24580.0
2024-08-26 12:45:00,52.35,52.41,52.34,52.41,18430.0,51.2453,51.3041,51.2356,51.3041,18430.0
2024-08-26 12:50:00,52.4,52.44,52.33,52.38,19771.0,51.2943,51.3334,51.2258,51.2747,19771.0
2024-08-26 12:55:00,52.38,52.4,52.36,52.38,12834.0,51.2747,51.2943,51.2551,51.2747,12834.0
2024-08-26 13:00:00,52.39,52.5,52.38,52.49,34379.0,51.2845,51.3922,51.2747,51.3824,34379.0
2024-08-26 13:05:00,52.5,52.53,52.42,52.44,19486.0,51.3922,51.4215,51.3139,51.3334,19486.0
2024-08-26 13:10:00,52.45,52.48,52.42,52.47,14160.0,51.3432,51.3726,51.3139,51.3628,14160.0
2024-08-26 13:15:00,52.47,52.48,52.42,52.43,12328.0,51.3628,51.3726,51.3139,51.3237,12328.0
2024-08-26 13:20:00,52.43,52.48,52.43,52.45,20885.0,51.3237,51.3726,51.3237,51.3432,20885.0
2024-08-26 13:25:00,52.46,52.47,52.38,52.38,18029.0,51.353,51.3628,51.2747,51.2747,18029.0
2024-08-26 13:30:00,52.39,52.4,52.33,52.35,28144.0,51.2845,51.2943,51.2258,51.2453,28144.0
2024-08-26 13:35:00,52.35,52.37,52.29,52.3,23793.0,51.2453,51.2649,51.1866,51.1964,23793.0
2024-08-26 13:40:00,52.29,52.35,52.29,52.34,21670.0,51.1866,51.2453,51.1866,51.2356,21670.0
2024-08-26 13:45:00,52.34,52.34,52.27,52.28,20136.0,51.2356,51.2356,51.167,51.1768,20136.0
2024-08-26 13:50:00,52.28,52.38,52.28,52.38,61794.0,51.1768,51.2747,51.1768,51.2747,61794.0
2024-08-26 13:55:00,52.38,52.46,52.37,52.45,32020.0,51.2747,51.353,51.2649,51.3432,32020.0
2024-08-26 14:00:00,52.45,52.47,52.43,52.44,31629.0,51.3432,51.3628,51.3237,51.3334,31629.0
2024-08-26 14:05:00,52.44,52.45,52.38,52.43,34775.0,51.3334,51.3432,51.2747,51.3237,34775.0
2024-08-26 14:10:00,52.43,52.44,52.39,52.44,48652.0,51.3237,51.3334,51.2845,51.3334,48652.0
2024-08-26 14:15:00,52.44,52.44,52.36,52.38,36966.0,51.3334,51.3334,51.2551,51.2747,36966.0
2024-08-26 14:20:00,52.38,52.41,52.37,52.39,27884.0,51.2747,51.3041,51.2649,51.2845,27884.0
2024-08-26 14:25:00,52.39,52.44,52.37,52.38,44701.0,51.2845,51.3334,51.2649,51.2747,44701.0
2024-08-26 14:30:00,52.38,52.38,52.19,52.19,46831.0,51.2747,51.2747,51.0887,51.0887,46831.0
2024-08-26 14:35:00,52.19,52.24,52.16,52.16,35519.0,51.0887,51.1377,51.0594,51.0594,35519.0
2024-08-26 14:40:00,52.16,52.21,52.15,52.18,17532.0,51.0594,51.1083,51.0496,51.0789,17532.0
2024-08-26 14:45:00,52.17,52.21,52.15,52.18,24749.0,51.0691,51.1083,51.0496,51.0789,24749.0
2024-08-26 14:50:00,52.18,52.21,52.16,52.21,14934.0,51.0789,51.1083,51.0594,51.1083,14934.0
2024-08-26 14:55:00,52.21,52.29,52.21,52.28,30896.0,51.1083,51.1866,51.1083,51.1768,30896.0
2024-08-26 15:00:00,52.29,52.42,52.27,52.41,30541.0,51.1866,51.3139,51.167,51.3041,30541.0
2024-08-26 15:05:00,52.42,52.43,52.36,52.39,35895.0,51.3139,51.3237,51.2551,51.2845,35895.0
2024-08-26 15:10:00,52.4,52.41,52.39,52.41,19004.0,51.2943,51.3041,51.2845,51.3041,19004.0
2024-08-26 15:15:00,52.41,52.41,52.34,52.39,20783.0,51.3041,51.3041,51.2356,51.2845,20783.0
2024-08-26 15:20:00,52.39,52.42,52.38,52.4,31467.0,51.2845,51.3139,51.2747,51.2943,31467.0
2024-08-26 15:25:00,52.4,52.42,52.37,52.38,18464.0,51.2943,51.3139,51.2649,51.2747,18464.0
2024-08-26 15:30:00,52.37,52.4,52.35,52.37,29529.0,51.2649,51.2943,51.2453,51.2649,29529.0
2024-08-26 15:35:00,52.37,52.39,52.28,52.29,67490.0,51.2649,51.2845,51.1768,51.1866,67490.0
2024-08-26 15:40:00,52.3,52.3,52.23,52.23,50715.0,51.1964,51.1964,51.1279,51.1279,50715.0
2024-08-26 15:45:00,52.23,52.24,52.15,52.19,59962.0,51.1279,51.1377,51.0496,51.0887,59962.0
2024-08-26 15:50:00,52.2,52.24,52.18,52.2,141926.0,51.0985,51.1377,51.0789,51.0985,141926.0
2024-08-26 15:55:00,52.2,52.3,52.19,52.28,294836.0,51.0985,51.1964,51.0887,51.1768,294836.0
2024-08-27 09:30:00,51.8,52.0,51.64,51.97,178895.0,50.7069,50.9027,50.5503,50.8734,178895.0
2024-08-27 09:35:00,51.94,52.14,51.93,52.02,49249.0,50.844,51.0398,50.8342,50.9223,49249.0
2024-08-27 09:40:00,52.01,52.08,51.91,51.98,34752.0,50.9125,50.981,50.8146,50.8832,34752.0
2024-08-27 09:45:00,51.97,52.03,51.92,51.97,32225.0,50.8734,50.9321,50.8244,50.8734,32225.0
2024-08-27 09:50:00,51.98,52.06,51.98,52.0,24305.0,50.8832,50.9615,50.8832,50.9027,24305.0
2024-08-27 09:55:00,52.0,52.2,51.97,52.17,142826.0,50.9027,51.0985,50.8734,51.0691,142826.0
2024-08-27 10:00:00,52.18,52.27,52.08,52.27,63190.0,51.0789,51.167,50.981,51.167,63190.0
2024-08-27 10:05:00,52.27,52.36,52.26,52.34,28802.0,51.167,51.2551,51.1572,51.2356,28802.0
2024-08-27 10:10:00,52.35,52.47,52.35,52.43,21567.0,51.2453,51.3628,51.2453,51.3237,21567.0
2024-08-27 10:15:00,52.44,52.45,52.37,52.39,36193.0,51.3334,51.3432,51.2649,51.2845,36193.0
2024-08-27 10:20:00,52.39,52.48,52.35,52.46,39754.0,51.2845,51.3726,51.2453,51.353,39754.0
2024-08-27 10:25:00,52.47,52.5,52.42,52.49,34724.0,51.3628,51.3922,51.3139,51.3824,34724.0
2024-08-27 10:30:00,52.47,52.5,52.32,52.35,35745.0,51.3628,51.3922,51.216,51.2453,35745.0
2024-08-27 10:35:00,52.33,52.41,52.32,52.4,26846.0,51.2258,51.3041,51.216,51.2943,26846.0
2024-08-27 10:40:00,52.4,52.42,52.37,52.4,17792.0,51.2943,51.3139,51.2649,51.2943,17792.0
2024-08-27 10:45:00,52.4,52.49,52.35,52.49,18353.0,51.2943,51.3824,51.2453,51.3824,18353.0
2024-08-27 10:50:00,52.49,52.5,52.44,52.45,21612.0,51.3824,51.3922,51.3334,51.3432,21612.0
2024-08-27 10:55:00,52.45,52.5,52.42,52.45,35336.0,51.3432,51.3922,51.3139,51.3432,35336.0
2024-08-27 11:00:00,52.45,52.49,52.42,52.49,25708.0,51.3432,51.3824,51.3139,51.3824,25708.0
2024-08-27 11:05:00,52.49,52.5,52.45,52.48,24041.0,51.3824,51.3922,51.3432,51.3726,24041.0
2024-08-27 11:10:00,52.47,52.57,52.46,52.51,60486.0,51.3628,51.4607,51.353,51.402,60486.0
2024-08-27 11:15:00,52.52,52.53,52.38,52.39,91884.0,51.4118,51.4215,51.2747,51.2845,91884.0
2024-08-27 11:20:00,52.39,52.54,52.39,52.48,22902.0,51.2845,51.4313,51.2845,51.3726,22902.0
2024-08-27 11:25:00,52.48,52.51,52.44,52.44,22282.0,51.3726,51.402,51.3334,51.3334,22282.0
2024-08-27 11:30:00,52.42,52.44,52.37,52.38,20435.0,51.3139,51.3334,51.2649,51.2747,20435.0
2024-08-27 11:35:00,52.39,52.41,52.34,52.36,26200.0,51.2845,51.3041,51.2356,51.2551,26200.0
2024-08-27 11:40:00,52.35,52.39,52.29,52.36,32302.0,51.2453,51.2845,51.1866,51.2551,32302.0
2024-08-27 11:45:00,52.36,52.36,52.26,52.32,13249.0,51.2551,51.2551,51.1572,51.216,13249.0
2024-08-27 11:50:00,52.32,52.32,52.27,52.28,18210.0,51.216,51.216,51.167,51.1768,18210.0
2024-08-27 11:55:00,52.29,52.34,52.28,52.33,13793.0,51.1866,51.2356,51.1768,51.2258,13793.0
2024-08-27 12:00:00,52.32,52.32,52.3,52.3,9800.0,51.216,51.216,51.1964,51.1964,9800.0
2024-08-27 12:05:00,52.3,52.3,52.25,52.26,16757.0,51.1964,51.1964,51.1475,51.1572,16757.0
2024-08-27 12:10:00,52.26,52.3,52.23,52.29,34528.0,51.1572,51.1964,51.1279,51.1866,34528.0
2024-08-27 12:15:00,52.29,52.36,52.28,52.36,44635.0,51.1866,51.2551,51.1768,51.2551,44635.0
2024-08-27 12:20:00,52.36,52.37,52.32,52.33,8968.0,51.2551,51.2649,51.216,51.2258,8968.0
2024-08-27 12:25:00,52.34,52.36,52.3,52.31,7962.0,51.2356,51.2551,51.1964,51.2062,7962.0
2024-08-27 12:30:00,52.32,52.37,52.3,52.35,10434.0,51.216,51.2649,51.1964,51.2453,10434.0
2024-08-27 12:35:00,52.35,52.35,52.26,52.27,16337.0,51.2453,51.2453,51.1572,51.167,16337.0
2024-08-27 12:40:00,52.27,52.28,52.22,52.22,17206.0,51.167,51.1768,51.1181,51.1181,17206.0
2024-08-27 12:45:00,52.23,52.27,52.22,52.26,13391.0,51.1279,51.167,51.1181,51.1572,13391.0
2024-08-27 12:50:00,52.26,52.29,52.25,52.28,13835.0,51.1572,51.1866,51.1475,51.1768,13835.0
2024-08-27 12:55:00,52.28,52.28,52.24,52.28,30629.0,51.1768,51.1768,51.1377,51.1768,30629.0
2024-08-27 13:00:00,52.29,52.35,52.26,52.35,9794.0,51.1866,51.2453,51.1572,51.2453,9794.0
2024-08-27 13:05:00,52.37,52.38,52.28,52.3,22647.0,51.2649,51.2747,51.1768,51.1964,22647.0
2024-08-27 13:10:00,52.3,52.35,52.3,52.35,10160.0,51.1964,51.2453,51.1964,51.2453,10160.0
2024-08-27 13:15:00,52.35,52.35,52.31,52.35,16241.0,51.2453,51.2453,51.2062,51.2453,16241.0
2024-08-27 13:20:00,52.36,52.39,52.33,52.34,9259.0,51.2551,51.2845,51.2258,51.2356,9259.0
2024-08-27 13:25:00,52.34,52.39,52.34,52.38,12438.0,51.2356,51.2845,51.2356,51.2747,12438.0
2024-08-27 13:30:00,52.38,52.43,52.38,52.4,16165.0,51.2747,51.3237,51.2747,51.2943,16165.0
2024-08-27 13:35:00,52.4,52.41,52.38,52.4,12388.0,51.2943,51.3041,51.2747,51.2943,12388.0
2024-08-27 13:40:00,52.41,52.45,52.41,52.44,14574.0,51.3041,51.3432,51.3041,51.3334,14574.0
2024-08-27 13:45:00,52.44,52.44,52.4,52.41,20114.0,51.3334,51.3334,51.2943,51.3041,20114.0
2024-08-27 13:50:00,52.41,52.41,52.38,52.4,12764.0,51.3041,51.3041,51.2747,51.2943,12764.0
2024-08-27 13:55:00,52.39,52.43,52.38,52.42,13794.0,51.2845,51.3237,51.2747,51.3139,13794.0
2024-08-27 14:00:00,52.43,52.48,52.41,52.48,39393.0,51.3237,51.3726,51.3041,51.3726,39393.0
2024-08-27 14:05:00,52.49,52.53,52.48,52.51,41399.0,51.3824,51.4215,51.3726,51.402,41399.0
2024-08-27 14:10:00,52.5,52.53,52.48,52.53,14935.0,51.3922,51.4215,51.3726,51.4215,14935.0
2024-08-27 14:15:00,52.53,52.55,52.5,52.51,24689.0,51.4215,51.4411,51.3922,51.402,24689.0
2024-08-27 14:20:00,52.51,52.53,52.48,52.53,11371.0,51.402,51.4215,51.3726,51.4215,11371.0
2024-08-27 14:25:00,52.52,52.52,52.45,52.48,23626.0,51.4118,51.4118,51.3432,51.3726,23626.0
2024-08-27 14:30:00,52.48,52.49,52.44,52.46,12783.0,51.3726,51.3824,51.3334,51.353,12783.0
2024-08-27 14:35:00,52.47,52.5,52.45,52.47,24460.0,51.3628,51.3922,51.3432,51.3628,24460.0
2024-08-27 14:40:00,52.48,52.54,52.48,52.52,19478.0,51.3726,51.4313,51.3726,51.4118,19478.0
2024-08-27 14:45:00,52.52,52.57,52.52,52.54,13547.0,51.4118,51.4607,51.4118,51.4313,13547.0
2024-08-27 14:50:00,52.53,52.53,52.5,52.52,22892.0,51.4215,51.4215,51.3922,51.4118,22892.0
2024-08-27 14:55:00,52.52,52.55,52.5,52.53,21260.0,51.4118,51.4411,51.3922,51.4215,21260.0
2024-08-27 15:00:00,52.53,52.53,52.47,52.53,16378.0,51.4215,51.4215,51.3628,51.4215,16378.0
2024-08-27 15:05:00,52.53,52.6,52.51,52.59,41160.0,51.4215,51.4901,51.402,51.4803,41160.0
2024-08-27 15:10:00,52.59,52.62,52.58,52.59,42704.0,51.4803,51.5096,51.4705,51.4803,42704.0
2024-08-27 15:15:00,52.59,52.63,52.56,52.63,48124.0,51.4803,51.5194,51.4509,51.5194,48124.0
2024-08-27 15:20:00,52.63,52.63,52.58,52.61,30624.0,51.5194,51.5194,51.4705,51.4999,30624.0
2024-08-27 15:25:00,52.61,52.63,52.59,52.61,28086.0,51.4999,51.5194,51.4803,51.4999,28086.0
2024-08-27 15:30:00,52.6,52.62,52.57,52.6,40969.0,51.4901,51.5096,51.4607,51.4901,40969.0
2024-08-27 15:35:00,52.59,52.62,52.57,52.6,48149.0,51.4803,51.5096,51.4607,51.4901,48149.0
2024-08-27 15:40:00,52.6,52.62,52.59,52.6,33376.0,51.4901,51.5096,51.4803,51.4901,33376.0
2024-08-27 15:45:00,52.6,52.65,52.58,52.64,66951.0,51.4901,51.539,51.4705,51.5292,66951.0
2024-08-27 15:50:00,52.63,52.64,52.51,52.58,120334.0,51.5194,51.5292,51.402,51.4705,120334.0
2024-08-27 15:55:00,52.59,52.77,52.59,52.7,326762.0,51.4803,51.6565,51.4803,51.588,326762.0
2024-08-28 09:30:00,52.05,52.24,51.88,52.01,199014.0,50.9517,51.1377,50.7853,50.9125,199014.0
2024-08-28 09:35:00,52.02,52.13,51.94,51.98,103528.0,50.9223,51.03,50.844,50.8832,103528.0
2024-08-28 09:40:00,51.97,52.11,51.91,52.04,73019.0,50.8734,51.0104,50.8146,50.9419,73019.0
2024-08-28 09:45:00,52.04,52.11,52.02,52.09,45065.0,50.9419,51.0104,50.9223,50.9908,45065.0
2024-08-28 09:50:00,52.11,52.13,51.96,52.01,52134.0,51.0104,51.03,50.8636,50.9125,52134.0
2024-08-28 09:55:00,52.01,52.1,51.94,51.97,48183.0,50.9125,51.0006,50.844,50.8734,48183.0
2024-08-28 10:00:00,51.98,52.06,51.93,51.98,63500.0,50.8832,50.9615,50.8342,50.8832,63500.0
2024-08-28 10:05:00,51.98,52.04,51.93,52.04,51448.0,50.8832,50.9419,50.8342,50.9419,51448.0
2024-08-28 10:10:00,52.04,52.05,51.91,51.99,61242.0,50.9419,50.9517,50.8146,50.8929,61242.0
2024-08-28 10:15:00,51.97,52.06,51.96,52.01,48246.0,50.8734,50.9615,50.8636,50.9125,48246.0
2024-08-28 10:20:00,52.01,52.05,51.92,51.94,43732.0,50.9125,50.9517,50.8244,50.844,43732.0
2024-08-28 10:25:00,51.96,51.97,51.71,51.73,101516.0,50.8636,50.8734,50.6188,50.6384,101516.0
2024-08-28 10:30:00,51.75,51.79,51.65,51.71,66453.0,50.658,50.6972,50.5601,50.6188,66453.0
2024-08-28 10:35:00,51.71,51.84,51.7,51.78,46900.0,50.6188,50.7461,50.6091,50.6874,46900.0
2024-08-28 10:40:00,51.78,51.79,51.67,51.67,38203.0,50.6874,50.6972,50.5797,50.5797,38203.0
2024-08-28 10:45:00,51.66,51.74,51.62,51.67,33006.0,50.5699,50.6482,50.5307,50.5797,33006.0
2024-08-28 10:50:00,51.68,51.74,51.65,51.72,50991.0,50.5895,50.6482,50.5601,50.6286,50991.0
2024-08-28 10:55:00,51.71,51.73,51.64,51.65,38372.0,50.6188,50.6384,50.5503,50.5601,38372.0
2024-08-28 11:00:00,51.64,51.68,51.52,51.56,61375.0,50.5503,50.5895,50.4329,50.472,61375.0
2024-08-28 11:05:00,51.59,51.71,51.56,51.66,26264.0,50.5014,50.6188,50.472,50.5699,26264.0
2024-08-28 11:10:00,51.66,51.73,51.6,51.72,43691.0,50.5699,50.6384,50.5112,50.6286,43691.0
2024-08-28 11:15:00,51.71,51.77,51.63,51.64,30607.0,50.6188,50.6776,50.5405,50.5503,30607.0
2024-08-28 11:20:00,51.64,51.66,51.55,51.6,54468.0,50.5503,50.5699,50.4622,50.5112,54468.0
2024-08-28 11:25:00,51.6,51.69,51.56,51.69,26862.0,50.5112,50.5993,50.472,50.5993,26862.0
2024-08-28 11:30:00,51.69,51.78,51.66,51.77,42592.0,50.5993,50.6874,50.5699,50.6776,42592.0
2024-08-28 11:35:00,51.79,51.89,51.76,51.79,48489.0,50.6972,50.795,50.6678,50.6972,48489.0
2024-08-28 11:40:00,51.78,51.8,51.73,51.75,25610.0,50.6874,50.7069,50.6384,50.658,25610.0
2024-08-28 11:45:00,51.75,51.79,51.74,51.76,34600.0,50.658,50.6972,50.6482,50.6678,34600.0
2024-08-28 11:50:00,51.76,51.82,51.75,51.75,19314.0,50.6678,50.7265,50.658,50.658,19314.0
2024-08-28 11:55:00,51.76,51.76,51.64,51.68,25266.0,50.6678,50.6678,50.5503,50.5895,25266.0
2024-08-28 12:00:00,51.68,51.68,51.59,51.63,31896.0,50.5895,50.5895,50.5014,50.5405,31896.0
2024-08-28 12:05:00,51.63,51.65,51.58,51.63,31360.0,50.5405,50.5601,50.4916,50.5405,31360.0
2024-08-28 12:10:00,51.62,51.71,51.57,51.69,29798.0,50.5307,50.6188,50.4818,50.5993,29798.0
2024-08-28 12:15:00,51.7,51.7,51.64,51.68,54668.0,50.6091,50.6091,50.5503,50.5895,54668.0
2024-08-28 12:20:00,51.68,51.73,51.57,51.57,47805.0,50.5895,50.6384,50.4818,50.4818,47805.0
2024-08-28 12:25:00,51.56,51.56,51.47,51.55,67771.0,50.472,50.472,50.3839,50.4622,67771.0
2024-08-28 12:30:00,51.54,51.63,51.53,51.58,135056.0,50.4524,50.5405,50.4426,50.4916,135056.0
2024-08-28 12:35:00,51.56,51.62,51.56,51.62,14972.0,50.472,50.5307,50.472,50.5307,14972.0
2024-08-28 12:40:00,51.63,51.67,51.59,51.64,19986.0,50.5405,50.5797,50.5014,50.5503,19986.0
2024-08-28 12:45:00,51.65,51.65,51.59,51.6,10652.0,50.5601,50.5601,50.5014,50.5112,10652.0
2024-08-28 12:50:00,51.59,51.6,51.55,51.6,17390.0,50.5014,50.5112,50.4622,50.5112,17390.0
2024-08-28 12:55:00,51.6,51.66,51.59,51.63,10686.0,50.5112,50.5699,50.5014,50.5405,10686.0
2024-08-28 13:00:00,51.63,51.69,51.61,51.66,13690.0,50.5405,50.5993,50.521,50.5699,13690.0
2024-08-28 13:05:00,51.68,51.7,51.64,51.69,8513.0,50.5895,50.6091,50.5503,50.5993,8513.0
2024-08-28 13:10:00,51.68,51.68,51.55,51.55,26299.0,50.5895,50.5895,50.4622,50.4622,26299.0
2024-08-28 13:15:00,51.56,51.64,51.55,51.62,20228.0,50.472,50.5503,50.4622,50.5307,20228.0
2024-08-28 13:20:00,51.63,51.64,51.58,51.6,13385.0,50.5405,50.5503,50.4916,50.5112,13385.0
2024-08-28 13:25:00,51.6,51.7,51.58,51.7,13376.0,50.5112,50.6091,50.4916,50.6091,13376.0
2024-08-28 13:30:00,51.69,51.74,51.68,51.73,17069.0,50.5993,50.6482,50.5895,50.6384,17069.0
2024-08-28 13:35:00,51.73,51.75,51.69,51.71,47778.0,50.6384,50.658,50.5993,50.6188,47778.0
2024-08-28 13:40:00,51.71,51.73,51.68,51.69,28565.0,50.6188,50.6384,50.5895,50.5993,28565.0
2024-08-28 13:45:00,51.7,51.72,51.65,51.66,23716.0,50.6091,50.6286,50.5601,50.5699,23716.0
2024-08-28 13:50:00,51.66,51.68,51.58,51.59,11526.0,50.5699,50.5895,50.4916,50.5014,11526.0
2024-08-28 13:55:00,51.59,51.63,51.55,51.55,22868.0,50.5014,50.5405,50.4622,50.4622,22868.0
2024-08-28 14:00:00,51.55,51.58,51.52,51.58,13435.0,50.4622,50.4916,50.4329,50.4916,13435.0
2024-08-28 14:05:00,51.58,51.7,51.57,51.68,29000.0,50.4916,50.6091,50.4818,50.5895,29000.0
2024-08-28 14:10:00,51.68,51.68,51.58,51.62,28974.0,50.5895,50.5895,50.4916,50.5307,28974.0
2024-08-28 14:15:00,51.61,51.62,51.56,51.58,31572.0,50.521,50.5307,50.472,50.4916,31572.0
2024-08-28 14:20:00,51.58,51.63,51.57,51.61,21429.0,50.4916,50.5405,50.4818,50.521,21429.0
2024-08-28 14:25:00,51.61,51.63,51.58,51.6,19472.0,50.521,50.5405,50.4916,50.5112,19472.0
2024-08-28 14:30:00,51.61,51.63,51.58,51.62,17178.0,50.521,50.5405,50.4916,50.5307,17178.0
2024-08-28 14:35:00,51.6,51.64,51.59,51.62,22230.0,50.5112,50.5503,50.5014,50.5307,22230.0
2024-08-28 14:40:00,51.62,51.66,51.61,51.64,16891.0,50.5307,50.5699,50.521,50.5503,16891.0
2024-08-28 14:45:00,51.64,51.65,51.58,51.6,23269.0,50.5503,50.5601,50.4916,50.5112,23269.0
2024-08-28 14:50:00,51.6,51.71,51.59,51.7,55085.0,50.5112,50.6188,50.5014,50.6091,55085.0
2024-08-28 14:55:00,51.7,51.76,51.67,51.73,48704.0,50.6091,50.6678,50.5797,50.6384,48704.0
2024-08-28 15:00:00,51.73,51.77,51.73,51.76,43208.0,50.6384,50.6776,50.6384,50.6678,43208.0
2024-08-28 15:05:00,51.75,51.75,51.67,51.68,24969.0,50.658,50.658,50.5797,50.5895,24969.0
2024-08-28 15:10:00,51.69,51.69,51.63,51.66,15914.0,50.5993,50.5993,50.5405,50.5699,15914.0
2024-08-28 15:15:00,51.66,51.69,51.64,51.69,42924.0,50.5699,50.5993,50.5503,50.5993,42924.0
2024-08-28 15:20:00,51.69,51.71,51.67,51.71,21172.0,50.5993,50.6188,50.5797,50.6188,21172.0
2024-08-28 15:25:00,51.71,51.77,51.71,51.73,17152.0,50.6188,50.6776,50.6188,50.6384,17152.0
2024-08-28 15:30:00,51.73,51.74,51.64,51.65,28033.0,50.6384,50.6482,50.5503,50.5601,28033.0
2024-08-28 15:35:00,51.65,51.69,51.63,51.68,33414.0,50.5601,50.5993,50.5405,50.5895,33414.0
2024-08-28 15:40:00,51.68,51.73,51.63,51.72,79826.0,50.5895,50.6384,50.5405,50.6286,79826.0
2024-08-28 15:45:00,51.72,51.81,51.7,51.78,89744.0,50.6286,50.7167,50.6091,50.6874,89744.0
2024-08-28 15:50:00,51.78,51.81,51.74,51.77,96707.0,50.6874,50.7167,50.6482,50.6776,96707.0
2024-08-28 15:55:00,51.77,51.87,51.76,51.82,191346.0,50.6776,50.7755,50.6678,50.7265,191346.0
2024-08-29 09:30:00,52.44,52.87,52.44,52.72,286714.0,51.3334,51.7544,51.3334,51.6075,286714.0
2024-08-29 09:35:00,52.73,52.73,52.58,52.67,94291.0,51.6173,51.6173,51.4705,51.5586,94291.0
2024-08-29 09:40:00,52.68,52.73,52.59,52.65,52819.0,51.5684,51.6173,51.4803,51.539,52819.0
2024-08-29 09:45:00,52.65,52.88,52.65,52.88,183715.0,51.539,51.7642,51.539,51.7642,183715.0
2024-08-29 09:50:00,52.88,53.03,52.81,53.0,166967.0,51.7642,51.911,51.6956,51.8816,166967.0
2024-08-29 09:55:00,52.99,53.2,52.98,53.16,108336.0,51.8718,52.0774,51.862,52.0383,108336.0
2024-08-29 10:00:00,53.2,53.3,53.19,53.23,91829.0,52.0774,52.1753,52.0676,52.1068,91829.0
2024-08-29 10:05:00,53.23,53.24,52.99,53.02,64261.0,52.1068,52.1166,51.8718,51.9012,64261.0
2024-08-29 10:10:00,53.03,53.15,52.97,53.12,65677.0,51.911,52.0285,51.8523,51.9991,65677.0
2024-08-29 10:15:00,53.11,53.14,52.99,53.0,32975.0,51.9893,52.0187,51.8718,51.8816,32975.0
2024-08-29 10:20:00,53.02,53.1,52.94,53.07,75291.0,51.9012,51.9795,51.8229,51.9502,75291.0
2024-08-29 10:25:00,53.08,53.24,53.08,53.19,30614.0,51.9599,52.1166,51.9599,52.0676,30614.0
2024-08-29 10:30:00,53.18,53.26,53.13,53.21,31369.0,52.0578,52.1361,52.0089,52.0872,31369.0
2024-08-29 10:35:00,53.21,53.28,53.2,53.26,62345.0,52.0872,52.1557,52.0774,52.1361,62345.0
2024-08-29 10:40:00,53.26,53.27,53.13,53.17,41452.0,52.1361,52.1459,52.0089,52.048,41452.0
2024-08-29 10:45:00,53.17,53.27,53.16,53.23,39380.0,52.048,52.1459,52.0383,52.1068,39380.0
2024-08-29 10:50:00,53.23,53.25,53.17,53.18,27084.0,52.1068,52.1264,52.048,52.0578,27084.0
2024-08-29 10:55:00,53.17,53.21,53.09,53.13,32357.0,52.048,52.0872,51.9697,52.0089,32357.0
2024-08-29 11:00:00,53.13,53.18,53.05,53.06,53214.0,52.0089,52.0578,51.9306,51.9404,53214.0
2024-08-29 11:05:00,53.08,53.19,53.07,53.13,36525.0,51.9599,52.0676,51.9502,52.0089,36525.0
2024-08-29 11:10:00,53.14,53.24,53.12,53.24,36217.0,52.0187,52.1166,51.9991,52.1166,36217.0
2024-08-29 11:15:00,53.23,53.24,53.06,53.12,40540.0,52.1068,52.1166,51.9404,51.9991,40540.0
2024-08-29 11:20:00,53.11,53.21,53.1,53.17,96560.0,51.9893,52.0872,51.9795,52.048,96560.0
2024-08-29 11:25:00,53.17,53.18,53.03,53.09,41289.0,52.048,52.0578,51.911,51.9697,41289.0
2024-08-29 11:30:00,53.09,53.18,53.09,53.15,55116.0,51.9697,52.0578,51.9697,52.0285,55116.0
2024-08-29 11:35:00,53.16,53.16,53.09,53.1,44198.0,52.0383,52.0383,51.9697,51.9795,44198.0
2024-08-29 11:40:00,53.1,53.16,53.09,53.13,42185.0,51.9795,52.0383,51.9697,52.0089,42185.0
2024-08-29 11:45:00,53.12,53.19,53.12,53.19,24837.0,51.9991,52.0676,51.9991,52.0676,24837.0
2024-08-29 11:50:00,53.19,53.24,53.15,53.16,42111.0,52.0676,52.1166,52.0285,52.0383,42111.0
2024-08-29 11:55:00,53.16,53.16,53.08,53.13,27394.0,52.0383,52.0383,51.9599,52.0089,27394.0
2024-08-29 12:00:00,53.12,53.17,53.1,53.13,26813.0,51.9991,52.048,51.9795,52.0089,26813.0
2024-08-29 12:05:00,53.12,53.13,53.06,53.07,33061.0,51.9991,52.0089,51.9404,51.9502,33061.0
2024-08-29 12:10:00,53.05,53.17,53.03,53.16,45867.0,51.9306,52.048,51.911,52.0383,45867.0
2024-08-29 12:15:00,53.16,53.19,53.12,53.16,46089.0,52.0383,52.0676,51.9991,52.0383,46089.0
2024-08-29 12:20:00,53.16,53.22,53.15,53.21,56328.0,52.0383,52.097,52.0285,52.0872,56328.0
2024-08-29 12:25:00,53.2,53.25,53.16,53.23,32314.0,52.0774,52.1264,52.0383,52.1068,32314.0
2024-08-29 12:30:00,53.23,53.24,53.16,53.19,32691.0,52.1068,52.1166,52.0383,52.0676,32691.0
2024-08-29 12:35:00,53.19,53.23,53.19,53.21,21769.0,52.0676,52.1068,52.0676,52.0872,21769.0
2024-08-29 12:40:00,53.21,53.26,53.2,53.25,37933.0,52.0872,52.1361,52.0774,52.1264,37933.0
2024-08-29 12:45:00,53.25,53.28,53.24,53.24,25700.0,52.1264,52.1557,52.1166,52.1166,25700.0
2024-08-29 12:50:00,53.25,53.29,53.24,53.28,30456.0,52.1264,52.1655,52.1166,52.1557,30456.0
2024-08-29 12:55:00,53.28,53.33,53.28,53.3,36205.0,52.1557,52.2047,52.1557,52.1753,36205.0
2024-08-29 13:00:00,53.3,53.33,53.28,53.33,31404.0,52.1753,52.2047,52.1557,52.2047,31404.0
2024-08-29 13:05:00,53.33,53.36,53.31,53.32,51041.0,52.2047,52.234,52.1851,52.1949,51041.0
2024-08-29 13:10:00,53.32,53.33,53.27,53.28,33760.0,52.1949,52.2047,52.1459,52.1557,33760.0
2024-08-29 13:15:00,53.28,53.39,53.27,53.38,73245.0,52.1557,52.2634,52.1459,52.2536,73245.0
2024-08-29 13:20:00,53.39,53.43,53.38,53.42,40166.0,52.2634,52.3026,52.2536,52.2928,40166.0
2024-08-29 13:25:00,53.43,53.43,53.34,53.37,45644.0,52.3026,52.3026,52.2145,52.2438,45644.0
2024-08-29 13:30:00,53.38,53.41,53.37,53.4,53020.0,52.2536,52.283,52.2438,52.2732,53020.0
2024-08-29 13:35:00,53.4,53.47,53.37,53.38,45513.0,52.2732,52.3417,52.2438,52.2536,45513.0
2024-08-29 13:40:00,53.39,53.4,53.35,53.35,24569.0,52.2634,52.2732,52.2242,52.2242,24569.0
2024-08-29 13:45:00,53.36,53.36,53.27,53.33,24174.0,52.234,52.234,52.1459,52.2047,24174.0
2024-08-29 13:50:00,53.34,53.37,53.33,53.34,28951.0,52.2145,52.2438,52.2047,52.2145,28951.0
2024-08-29 13:55:00,53.35,53.39,53.32,53.38,25659.0,52.2242,52.2634,52.1949,52.2536,25659.0
2024-08-29 14:00:00,53.38,53.4,53.33,53.4,35040.0,52.2536,52.2732,52.2047,52.2732,35040.0
2024-08-29 14:05:00,53.4,53.42,53.38,53.38,54925.0,52.2732,52.2928,52.2536,52.2536,54925.0
2024-08-29 14:10:00,53.38,53.38,53.31,53.32,24783.0,52.2536,52.2536,52.1851,52.1949,24783.0
2024-08-29 14:15:00,53.32,53.38,53.31,53.37,28159.0,52.1949,52.2536,52.1851,52.2438,28159.0
2024-08-29 14:20:00,53.38,53.38,53.31,53.36,29697.0,52.2536,52.2536,52.1851,52.234,29697.0
2024-08-29 14:25:00,53.36,53.38,53.28,53.3,35600.0,52.234,52.2536,52.1557,52.1753,35600.0
2024-08-29 14:30:00,53.29,53.3,53.24,53.25,31667.0,52.1655,52.1753,52.1166,52.1264,31667.0
2024-08-29 14:35:00,53.25,53.29,53.14,53.16,40577.0,52.1264,52.1655,52.0187,52.0383,40577.0
2024-08-29 14:40:00,53.16,53.21,53.15,53.19,30675.0,52.0383,52.0872,52.0285,52.0676,30675.0
2024-08-29 14:45:00,53.19,53.19,53.12,53.16,31743.0,52.0676,52.0676,51.9991,52.0383,31743.0
2024-08-29 14:50:00,53.15,53.18,53.1,53.18,34229.0,52.0285,52.0578,51.9795,52.0578,34229.0
2024-08-29 14:55:00,53.19,53.2,53.14,53.16,27920.0,52.0676,52.0774,52.0187,52.0383,27920.0
2024-08-29 15:00:00,53.16,53.16,53.08,53.14,35511.0,52.0383,52.0383,51.9599,52.0187,35511.0
2024-08-29 15:05:00,53.14,53.21,53.12,53.18,21784.0,52.0187,52.0872,51.9991,52.0578,21784.0
2024-08-29 15:10:00,53.19,53.2,53.15,53.2,26073.0,52.0676,52.0774,52.0285,52.0774,26073.0
2024-08-29 15:15:00,53.2,53.23,53.13,53.15,46280.0,52.0774,52.1068,52.0089,52.0285,46280.0
2024-08-29 15:20:00,53.15,53.17,53.13,53.14,35389.0,52.0285,52.048,52.0089,52.0187,35389.0
2024-08-29 15:25:00,53.15,53.23,53.14,53.19,50778.0,52.0285,52.1068,52.0187,52.0676,50778.0
2024-08-29 15:30:00,53.19,53.21,53.14,53.18,36061.0,52.0676,52.0872,52.0187,52.0578,36061.0
2024-08-29 15:35:00,53.18,53.18,53.11,53.13,67188.0,52.0578,52.0578,51.9893,52.0089,67188.0
2024-08-29 15:40:00,53.13,53.18,53.05,53.05,61106.0,52.0089,52.0578,51.9306,51.9306,61106.0
2024-08-29 15:45:00,53.06,53.11,53.02,53.07,91268.0,51.9404,51.9893,51.9012,51.9502,91268.0
2024-08-29 15:50:00,53.07,53.19,53.06,53.15,164040.0,51.9502,52.0676,51.9404,52.0285,164040.0
2024-08-29 15:55:00,53.15,53.21,53.14,53.18,395433.0,52.0285,52.0872,52.0187,52.0578,395433.0
2024-08-30 09:30:00,53.0,53.3,52.93,53.27,287501.0,51.8816,52.1753,51.8131,52.1459,287501.0
2024-08-30 09:35:00,53.27,53.35,53.21,53.3,59610.0,52.1459,52.2242,52.0872,52.1753,59610.0
2024-08-30 09:40:00,53.28,53.43,53.23,53.4,49997.0,52.1557,52.3026,52.1068,52.2732,49997.0
2024-08-30 09:45:00,53.37,53.37,53.29,53.36,60414.0,52.2438,52.2438,52.1655,52.234,60414.0
2024-08-30 09:50:00,53.37,53.57,53.35,53.55,93114.0,52.2438,52.4396,52.2242,52.42,93114.0
2024-08-30 09:55:00,53.55,53.68,53.52,53.66,58911.0,52.42,52.5473,52.3907,52.5277,58911.0
2024-08-30 10:00:00,53.68,53.73,53.61,53.64,97804.0,52.5473,52.5962,52.4788,52.5081,97804.0
2024-08-30 10:05:00,53.62,53.82,53.57,53.75,128540.0,52.4885,52.6843,52.4396,52.6158,128540.0
2024-08-30 10:10:00,53.75,53.88,53.75,53.78,105428.0,52.6158,52.7431,52.6158,52.6452,105428.0
2024-08-30 10:15:00,53.77,53.77,53.63,53.67,57060.0,52.6354,52.6354,52.4983,52.5375,57060.0
2024-08-30 10:20:00,53.67,53.67,53.52,53.53,54706.0,52.5375,52.5375,52.3907,52.4004,54706.0
2024-08-30 10:25:00,53.53,53.53,53.44,53.47,69424.0,52.4004,52.4004,52.3123,52.3417,69424.0
2024-08-30 10:30:00,53.48,53.55,53.45,53.48,45051.0,52.3515,52.42,52.3221,52.3515,45051.0
2024-08-30 10:35:00,53.48,53.5,53.36,53.37,46536.0,52.3515,52.3711,52.234,52.2438,46536.0
2024-08-30 10:40:00,53.37,53.56,53.37,53.47,53526.0,52.2438,52.4298,52.2438,52.3417,53526.0
2024-08-30 10:45:00,53.48,53.59,53.48,53.59,21834.0,52.3515,52.4592,52.3515,52.4592,21834.0
2024-08-30 10:50:00,53.6,53.63,53.54,53.56,51983.0,52.469,52.4983,52.4102,52.4298,51983.0
2024-08-30 10:55:00,53.55,53.62,53.53,53.56,53025.0,52.42,52.4885,52.4004,52.4298,53025.0
2024-08-30 11:00:00,53.56,53.6,53.5,53.5,58941.0,52.4298,52.469,52.3711,52.3711,58941.0
2024-08-30 11:05:00,53.5,53.5,53.41,53.46,51909.0,52.3711,52.3711,52.283,52.3319,51909.0
2024-08-30 11:10:00,53.47,53.48,53.29,53.37,53827.0,52.3417,52.3515,52.1655,52.2438,53827.0
2024-08-30 11:15:00,53.37,53.41,53.31,53.35,33023.0,52.2438,52.283,52.1851,52.2242,33023.0
2024-08-30 11:20:00,53.35,53.39,53.29,53.3,36378.0,52.2242,52.2634,52.1655,52.1753,36378.0
2024-08-30 11:25:00,53.29,53.29,53.2,53.22,29832.0,52.1655,52.1655,52.0774,52.097,29832.0
2024-08-30 11:30:00,53.23,53.23,53.11,53.15,39192.0,52.1068,52.1068,51.9893,52.0285,39192.0
2024-08-30 11:35:00,53.14,53.17,53.07,53.11,44018.0,52.0187,52.048,51.9502,51.9893,44018.0
2024-08-30 11:40:00,53.12,53.18,53.09,53.1,22734.0,51.9991,52.0578,51.9697,51.9795,22734.0
2024-08-30 11:45:00,53.1,53.22,53.08,53.19,69980.0,51.9795,52.097,51.9599,52.0676,69980.0
2024-08-30 11:50:00,53.19,53.21,53.14,53.19,50074.0,52.0676,52.0872,52.0187,52.0676,50074.0
2024-08-30 11:55:00,53.19,53.21,53.14,53.15,59425.0,52.0676,52.0872,52.0187,52.0285,59425.0
2024-08-30 12:00:00,53.15,53.19,53.1,53.19,40811.0,52.0285,52.0676,51.9795,52.0676,40811.0
2024-08-30 12:05:00,53.19,53.2,53.15,53.16,23505.0,52.0676,52.0774,52.0285,52.0383,23505.0
2024-08-30 12:10:00,53.16,53.17,53.13,53.16,37314.0,52.0383,52.048,52.0089,52.0383,37314.0
2024-08-30 12:15:00,53.16,53.18,53.08,53.09,55738.0,52.0383,52.0578,51.9599,51.9697,55738.0
2024-08-30 12:20:00,53.08,53.11,53.02,53.03,99841.0,51.9599,51.9893,51.9012,51.911,99841.0
2024-08-30 12:25:00,53.03,53.1,53.01,53.07,69216.0,51.911,51.9795,51.8914,51.9502,69216.0
2024-08-30 12:30:00,53.07,53.12,53.03,53.05,31256.0,51.9502,51.9991,51.911,51.9306,31256.0
2024-08-30 12:35:00,53.05,53.11,53.02,53.09,20960.0,51.9306,51.9893,51.9012,51.9697,20960.0
2024-08-30 12:40:00,53.09,53.09,52.99,53.05,52481.0,51.9697,51.9697,51.8718,51.9306,52481.0
2024-08-30 12:45:00,53.05,53.1,53.05,53.05,23740.0,51.9306,51.9795,51.9306,51.9306,23740.0
2024-08-30 12:50:00,53.05,53.11,53.05,53.08,31840.0,51.9306,51.9893,51.9306,51.9599,31840.0
2024-08-30 12:55:00,53.08,53.11,53.06,53.11,10853.0,51.9599,51.9893,51.9404,51.9893,10853.0
2024-08-30 13:00:00,53.1,53.16,53.06,53.14,28418.0,51.9795,52.0383,51.9404,52.0187,28418.0
2024-08-30 13:05:00,53.14,53.15,53.09,53.13,23585.0,52.0187,52.0285,51.9697,52.0089,23585.0
2024-08-30 13:10:00,53.12,53.16,53.11,53.14,30157.0,51.9991,52.0383,51.9893,52.0187,30157.0
2024-08-30 13:15:00,53.13,53.14,53.08,53.09,12509.0,52.0089,52.0187,51.9599,51.9697,12509.0
2024-08-30 13:20:00,53.09,53.14,53.08,53.09,14095.0,51.9697,52.0187,51.9599,51.9697,14095.0
2024-08-30 13:25:00,53.1,53.11,53.05,53.08,22324.0,51.9795,51.9893,51.9306,51.9599,22324.0
2024-08-30 13:30:00,53.09,53.13,53.07,53.1,17917.0,51.9697,52.0089,51.9502,51.9795,17917.0
2024-08-30 13:35:00,53.09,53.11,53.07,53.08,13295.0,51.9697,51.9893,51.9502,51.9599,13295.0
2024-08-30 13:40:00,53.08,53.09,53.02,53.05,41859.0,51.9599,51.9697,51.9012,51.9306,41859.0
2024-08-30 13:45:00,53.05,53.07,53.03,53.06,23838.0,51.9306,51.9502,51.911,51.9404,23838.0
2024-08-30 13:50:00,53.06,53.09,53.04,53.08,25582.0,51.9404,51.9697,51.9208,51.9599,25582.0
2024-08-30 13:55:00,53.08,53.1,53.06,53.1,15085.0,51.9599,51.9795,51.9404,51.9795,15085.0
2024-08-30 14:00:00,53.1,53.16,53.08,53.09,32803.0,51.9795,52.0383,51.9599,51.9697,32803.0
2024-08-30 14:05:00,53.09,53.16,53.05,53.14,31815.0,51.9697,52.0383,51.9306,52.0187,31815.0
2024-08-30 14:10:00,53.15,53.18,53.1,53.11,21620.0,52.0285,52.0578,51.9795,51.9893,21620.0
2024-08-30 14:15:00,53.11,53.14,53.09,53.11,22780.0,51.9893,52.0187,51.9697,51.9893,22780.0
2024-08-30 14:20:00,53.1,53.11,53.06,53.09,27305.0,51.9795,51.9893,51.9404,51.9697,27305.0
2024-08-30 14:25:00,53.09,53.13,53.06,53.07,31857.0,51.9697,52.0089,51.9404,51.9502,31857.0
2024-08-30 14:30:00,53.06,53.08,53.03,53.08,27122.0,51.9404,51.9599,51.911,51.9599,27122.0
2024-08-30 14:35:00,53.09,53.2,53.09,53.2,22191.0,51.9697,52.0774,51.9697,52.0774,22191.0
2024-08-30 14:40:00,53.19,53.19,53.15,53.17,17030.0,52.0676,52.0676,52.0285,52.048,17030.0
2024-08-30 14:45:00,53.18,53.19,53.12,53.16,27951.0,52.0578,52.0676,51.9991,52.0383,27951.0
2024-08-30 14:50:00,53.15,53.17,53.13,53.14,20115.0,52.0285,52.048,52.0089,52.0187,20115.0
2024-08-30 14:55:00,53.14,53.19,53.12,53.19,38556.0,52.0187,52.0676,51.9991,52.0676,38556.0
2024-08-30 15:00:00,53.18,53.18,53.14,53.16,27007.0,52.0578,52.0578,52.0187,52.0383,27007.0
2024-08-30 15:05:00,53.16,53.2,53.13,53.18,30526.0,52.0383,52.0774,52.0089,52.0578,30526.0
2024-08-30 15:10:00,53.18,53.2,53.15,53.18,24259.0,52.0578,52.0774,52.0285,52.0578,24259.0
2024-08-30 15:15:00,53.18,53.28,53.17,53.26,36714.0,52.0578,52.1557,52.048,52.1361,36714.0
2024-08-30 15:20:00,53.26,53.32,53.26,53.3,64326.0,52.1361,52.1949,52.1361,52.1753,64326.0
2024-08-30 15:25:00,53.3,53.36,53.3,53.36,75014.0,52.1753,52.234,52.1753,52.234,75014.0
2024-08-30 15:30:00,53.36,53.43,53.26,53.28,137392.0,52.234,52.3026,52.1361,52.1557,137392.0
2024-08-30 15:35:00,53.28,53.51,53.28,53.47,113930.0,52.1557,52.3809,52.1557,52.3417,113930.0
2024-08-30 15:40:00,53.48,53.48,53.42,53.45,106399.0,52.3515,52.3515,52.2928,52.3221,106399.0
2024-08-30 15:45:00,53.45,53.47,53.39,53.4,93610.0,52.3221,52.3417,52.2634,52.2732,93610.0
2024-08-30 15:50:00,53.4,53.45,53.37,53.41,218311.0,52.2732,52.3221,52.2438,52.283,218311.0
2024-08-30 15:55:00,53.42,53.52,53.39,53.39,537088.0,52.2928,52.3907,52.2634,52.2634,537088.0
2024-09-03 09:30:00,52.47,52.63,52.31,52.35,404135.0,51.3628,51.5194,51.2062,51.2453,404135.0
2024-09-03 09:35:00,52.33,52.4,51.82,51.84,150232.0,51.2258,51.2943,50.7265,50.7461,150232.0
2024-09-03 09:40:00,51.83,51.99,51.74,51.96,168039.0,50.7363,50.8929,50.6482,50.8636,168039.0
2024-09-03 09:45:00,51.97,52.12,51.89,51.9,82568.0,50.8734,51.0202,50.795,50.8048,82568.0
2024-09-03 09:50:00,51.92,51.93,51.78,51.8,81821.0,50.8244,50.8342,50.6874,50.7069,81821.0
2024-09-03 09:55:00,51.79,51.82,51.54,51.58,168263.0,50.6972,50.7265,50.4524,50.4916,168263.0
2024-09-03 10:00:00,51.58,51.66,51.37,51.55,251781.0,50.4916,50.5699,50.286,50.4622,251781.0
2024-09-03 10:05:00,51.54,51.62,51.4,51.58,140219.0,50.4524,50.5307,50.3154,50.4916,140219.0
2024-09-03 10:10:00,51.58,51.75,51.57,51.6,99874.0,50.4916,50.658,50.4818,50.5112,99874.0
2024-09-03 10:15:00,51.6,51.63,51.51,51.59,51842.0,50.5112,50.5405,50.4231,50.5014,51842.0
2024-09-03 10:20:00,51.6,51.63,51.53,51.6,77425.0,50.5112,50.5405,50.4426,50.5112,77425.0
2024-09-03 10:25:00,51.6,51.79,51.6,51.79,67097.0,50.5112,50.6972,50.5112,50.6972,67097.0
2024-09-03 10:30:00,51.77,51.83,51.71,51.75,66522.0,50.6776,50.7363,50.6188,50.658,66522.0
2024-09-03 10:35:00,51.74,51.81,51.67,51.79,45346.0,50.6482,50.7167,50.5797,50.6972,45346.0
2024-09-03 10:40:00,51.78,51.8,51.66,51.7,60194.0,50.6874,50.7069,50.5699,50.6091,60194.0
2024-09-03 10:45:00,51.69,51.69,51.6,51.62,78429.0,50.5993,50.5993,50.5112,50.5307,78429.0
2024-09-03 10:50:00,51.62,51.69,51.58,51.67,46996.0,50.5307,50.5993,50.4916,50.5797,46996.0
2024-09-03 10:55:00,51.68,51.73,51.64,51.66,84012.0,50.5895,50.6384,50.5503,50.5699,84012.0
2024-09-03 11:00:00,51.65,51.76,51.63,51.74,56313.0,50.5601,50.6678,50.5405,50.6482,56313.0
2024-09-03 11:05:00,51.74,51.93,51.67,51.87,47311.0,50.6482,50.8342,50.5797,50.7755,47311.0
2024-09-03 11:10:00,51.88,52.07,51.88,52.05,132089.0,50.7853,50.9713,50.7853,50.9517,132089.0
2024-09-03 11:15:00,52.04,52.04,51.86,51.87,112263.0,50.9419,50.9419,50.7657,50.7755,112263.0
2024-09-03 11:20:00,51.87,51.95,51.83,51.93,28160.0,50.7755,50.8538,50.7363,50.8342,28160.0
2024-09-03 11:25:00,51.93,52.0,51.89,51.94,53724.0,50.8342,50.9027,50.795,50.844,53724.0
2024-09-03 11:30:00,51.95,52.07,51.93,52.05,68475.0,50.8538,50.9713,50.8342,50.9517,68475.0
2024-09-03 11:35:00,52.05,52.18,52.03,52.13,173449.0,50.9517,51.0789,50.9321,51.03,173449.0
2024-09-03 11:40:00,52.13,52.13,52.02,52.09,75721.0,51.03,51.03,50.9223,50.9908,75721.0
2024-09-03 11:45:00,52.09,52.12,52.0,52.02,38021.0,50.9908,51.0202,50.9027,50.9223,38021.0
2024-09-03 11:50:00,52.03,52.16,52.0,52.14,32628.0,50.9321,51.0594,50.9027,51.0398,32628.0
2024-09-03 11:55:00,52.15,52.15,52.06,52.07,43359.0,51.0496,51.0496,50.9615,50.9713,43359.0
2024-09-03 12:00:00,52.06,52.07,51.99,51.99,44904.0,50.9615,50.9713,50.8929,50.8929,44904.0
2024-09-03 12:05:00,51.99,52.05,51.99,52.0,24678.0,50.8929,50.9517,50.8929,50.9027,24678.0
2024-09-03 12:10:00,52.01,52.04,51.99,52.04,16751.0,50.9125,50.9419,50.8929,50.9419,16751.0
2024-09-03 12:15:00,52.04,52.08,52.01,52.03,25457.0,50.9419,50.981,50.9125,50.9321,25457.0
2024-09-03 12:20:00,52.02,52.09,52.02,52.03,47337.0,50.9223,50.9908,50.9223,50.9321,47337.0
2024-09-03 12:25:00,52.02,52.11,51.98,52.07,43976.0,50.9223,51.0104,50.8832,50.9713,43976.0
2024-09-03 12:30:00,52.07,52.08,52.04,52.06,20165.0,50.9713,50.981,50.9419,50.9615,20165.0
2024-09-03 12:35:00,52.06,52.08,52.03,52.08,41732.0,50.9615,50.981,50.9321,50.981,41732.0
2024-09-03 12:40:00,52.08,52.17,52.07,52.12,26233.0,50.981,51.0691,50.9713,51.0202,26233.0
2024-09-03 12:45:00,52.11,52.11,52.03,52.05,51270.0,51.0104,51.0104,50.9321,50.9517,51270.0
2024-09-03 12:50:00,52.05,52.12,52.03,52.12,25700.0,50.9517,51.0202,50.9321,51.0202,25700.0
2024-09-03 12:55:00,52.13,52.19,52.1,52.14,32257.0,51.03,51.0887,51.0006,51.0398,32257.0
2024-09-03 13:00:00,52.14,52.14,52.06,52.09,23987.0,51.0398,51.0398,50.9615,50.9908,23987.0
2024-09-03 13:05:00,52.08,52.26,52.08,52.21,39418.0,50.981,51.1572,50.981,51.1083,39418.0
2024-09-03 13:10:00,52.22,52.22,52.13,52.13,24794.0,51.1181,51.1181,51.03,51.03,24794.0
2024-09-03 13:15:00,52.14,52.26,52.13,52.24,63817.0,51.0398,51.1572,51.03,51.1377,63817.0
2024-09-03 13:20:00,52.24,52.35,52.22,52.32,25394.0,51.1377,51.2453,51.1181,51.216,25394.0
2024-09-03 13:25:00,52.32,52.36,52.3,52.33,48696.0,51.216,51.2551,51.1964,51.2258,48696.0
2024-09-03 13:30:00,52.32,52.32,52.19,52.25,35220.0,51.216,51.216,51.0887,51.1475,35220.0
2024-09-03 13:35:00,52.26,52.41,52.26,52.4,36884.0,51.1572,51.3041,51.1572,51.2943,36884.0
2024-09-03 13:40:00,52.4,52.44,52.34,52.38,40468.0,51.2943,51.3334,51.2356,51.2747,40468.0
2024-09-03 13:45:00,52.39,52.4,52.3,52.31,17503.0,51.2845,51.2943,51.1964,51.2062,17503.0
2024-09-03 13:50:00,52.3,52.33,52.28,52.33,25629.0,51.1964,51.2258,51.1768,51.2258,25629.0
2024-09-03 13:55:00,52.33,52.33,52.21,52.22,23412.0,51.2258,51.2258,51.1083,51.1181,23412.0
2024-09-03 14:00:00,52.21,52.21,52.13,52.17,31140.0,51.1083,51.1083,51.03,51.0691,31140.0
2024-09-03 14:05:00,52.16,52.23,52.15,52.22,68336.0,51.0594,51.1279,51.0496,51.1181,68336.0
2024-09-03 14:10:00,52.21,52.23,52.19,52.19,28648.0,51.1083,51.1279,51.0887,51.0887,28648.0
2024-09-03 14:15:00,52.19,52.24,52.17,52.19,24289.0,51.0887,51.1377,51.0691,51.0887,24289.0
2024-09-03 14:20:00,52.19,52.24,52.18,52.22,28256.0,51.0887,51.1377,51.0789,51.1181,28256.0
2024-09-03 14:25:00,52.22,52.25,52.2,52.2,24253.0,51.1181,51.1475,51.0985,51.0985,24253.0
2024-09-03 14:30:00,52.21,52.23,52.15,52.18,46164.0,51.1083,51.1279,51.0496,51.0789,46164.0
2024-09-03 14:35:00,52.18,52.18,52.12,52.15,36170.0,51.0789,51.0789,51.0202,51.0496,36170.0
2024-09-03 14:40:00,52.16,52.18,52.1,52.11,30725.0,51.0594,51.0789,51.0006,51.0104,30725.0
2024-09-03 14:45:00,52.1,52.11,52.06,52.1,72804.0,51.0006,51.0104,50.9615,51.0006,72804.0
2024-09-03 14:50:00,52.1,52.21,52.08,52.14,40269.0,51.0006,51.1083,50.981,51.0398,40269.0
2024-09-03 14:55:00,52.14,52.15,52.11,52.14,24244.0,51.0398,51.0496,51.0104,51.0398,24244.0
2024-09-03 15:00:00,52.14,52.23,52.13,52.23,35300.0,51.0398,51.1279,51.03,51.1279,35300.0
2024-09-03 15:05:00,52.23,52.25,52.18,52.21,24027.0,51.1279,51.1475,51.0789,51.1083,24027.0
2024-09-03 15:10:00,52.21,52.23,52.18,52.19,45214.0,51.1083,51.1279,51.0789,51.0887,45214.0
2024-09-03 15:15:00,52.19,52.2,52.13,52.13,29455.0,51.0887,51.0985,51.03,51.03,29455.0
2024-09-03 15:20:00,52.14,52.2,52.13,52.17,48873.0,51.0398,51.0985,51.03,51.0691,48873.0
2024-09-03 15:25:00,52.16,52.21,52.15,52.21,61910.0,51.0594,51.1083,51.0496,51.1083,61910.0
2024-09-03 15:30:00,52.21,52.23,52.15,52.16,51814.0,51.1083,51.1279,51.0496,51.0594,51814.0
2024-09-03 15:35:00,52.16,52.16,51.98,51.98,57970.0,51.0594,51.0594,50.8832,50.8832,57970.0
2024-09-03 15:40:00,51.99,52.05,51.92,52.03,81712.0,50.8929,50.9517,50.8244,50.9321,81712.0
2024-09-03 15:45:00,52.03,52.1,51.99,52.09,117339.0,50.9321,51.0006,50.8929,50.9908,117339.0
2024-09-03 15:50:00,52.09,52.2,52.02,52.15,219446.0,50.9908,51.0985,50.9223,51.0496,219446.0
2024-09-03 15:55:00,52.15,52.27,52.11,52.27,450156.0,51.0496,51.167,51.0104,51.167,450156.0
2024-09-04 09:30:00,51.97,52.2,51.9,52.06,171812.0,50.8734,51.0985,50.8048,50.9615,171812.0
2024-09-04 09:35:00,52.07,52.08,51.73,51.75,94644.0,50.9713,50.981,50.6384,50.658,94644.0
2024-09-04 09:40:00,51.75,51.78,51.31,51.32,88953.0,50.658,50.6874,50.2273,50.2371,88953.0
2024-09-04 09:45:00,51.32,51.34,51.23,51.29,81512.0,50.2371,50.2567,50.149,50.2077,81512.0
2024-09-04 09:50:00,51.28,51.3,51.11,51.27,152295.0,50.1979,50.2175,50.0315,50.1881,152295.0
2024-09-04 09:55:00,51.26,51.47,51.25,51.36,86849.0,50.1783,50.3839,50.1686,50.2762,86849.0
2024-09-04 10:00:00,51.41,51.81,51.33,51.63,174893.0,50.3252,50.7167,50.2469,50.5405,174893.0
2024-09-04 10:05:00,51.62,51.76,51.59,51.72,50087.0,50.5307,50.6678,50.5014,50.6286,50087.0
2024-09-04 10:10:00,51.73,51.75,51.59,51.64,59409.0,50.6384,50.658,50.5014,50.5503,59409.0
2024-09-04 10:15:00,51.67,51.68,51.56,51.59,63947.0,50.5797,50.5895,50.472,50.5014,63947.0
2024-09-04 10:20:00,51.6,51.69,51.56,51.6,38085.0,50.5112,50.5993,50.472,50.5112,38085.0
2024-09-04 10:25:00,51.6,51.65,51.56,51.6,43358.0,50.5112,50.5601,50.472,50.5112,43358.0
2024-09-04 10:30:00,51.6,51.71,51.56,51.66,59860.0,50.5112,50.6188,50.472,50.5699,59860.0
2024-09-04 10:35:00,51.66,51.83,51.64,51.76,56601.0,50.5699,50.7363,50.5503,50.6678,56601.0
2024-09-04 10:40:00,51.77,51.92,51.75,51.91,77173.0,50.6776,50.8244,50.658,50.8146,77173.0
2024-09-04 10:45:00,51.91,51.93,51.81,51.82,40795.0,50.8146,50.8342,50.7167,50.7265,40795.0
2024-09-04 10:50:00,51.82,51.84,51.69,51.77,50010.0,50.7265,50.7461,50.5993,50.6776,50010.0
2024-09-04 10:55:00,51.77,51.8,51.64,51.68,52332.0,50.6776,50.7069,50.5503,50.5895,52332.0
2024-09-04 11:00:00,51.69,51.73,51.62,51.71,35074.0,50.5993,50.6384,50.5307,50.6188,35074.0
2024-09-04 11:05:00,51.7,51.86,51.68,51.82,276042.0,50.6091,50.7657,50.5895,50.7265,276042.0
2024-09-04 11:10:00,51.82,51.89,51.76,51.79,33751.0,50.7265,50.795,50.6678,50.6972,33751.0
2024-09-04 11:15:00,51.8,51.8,51.71,51.78,51536.0,50.7069,50.7069,50.6188,50.6874,51536.0
2024-09-04 11:20:00,51.78,51.82,51.75,51.77,43616.0,50.6874,50.7265,50.658,50.6776,43616.0
2024-09-04 11:25:00,51.77,51.82,51.72,51.81,42533.0,50.6776,50.7265,50.6286,50.7167,42533.0
2024-09-04 11:30:00,51.8,51.84,51.76,51.81,41367.0,50.7069,50.7461,50.6678,50.7167,41367.0
2024-09-04 11:35:00,51.82,51.86,51.79,51.81,39161.0,50.7265,50.7657,50.6972,50.7167,39161.0
2024-09-04 11:40:00,51.82,51.87,51.77,51.85,37446.0,50.7265,50.7755,50.6776,50.7559,37446.0
2024-09-04 11:45:00,51.85,51.91,51.82,51.85,154364.0,50.7559,50.8146,50.7265,50.7559,154364.0
2024-09-04 11:50:00,51.84,51.86,51.8,51.82,21717.0,50.7461,50.7657,50.7069,50.7265,21717.0
2024-09-04 11:55:00,51.82,51.88,51.76,51.88,31359.0,50.7265,50.7853,50.6678,50.7853,31359.0
2024-09-04 12:00:00,51.88,51.88,51.81,51.81,29340.0,50.7853,50.7853,50.7167,50.7167,29340.0
2024-09-04 12:05:00,51.81,51.82,51.73,51.82,23402.0,50.7167,50.7265,50.6384,50.7265,23402.0
2024-09-04 12:10:00,51.82,51.87,51.81,51.84,41054.0,50.7265,50.7755,50.7167,50.7461,41054.0
2024-09-04 12:15:00,51.84,51.94,51.81,51.94,21393.0,50.7461,50.844,50.7167,50.844,21393.0
2024-09-04 12:20:00,51.94,52.06,51.93,52.06,54305.0,50.844,50.9615,50.8342,50.9615,54305.0
2024-09-04 12:25:00,52.06,52.08,51.92,51.94,43599.0,50.9615,50.981,50.8244,50.844,43599.0
2024-09-04 12:30:00,51.93,51.98,51.92,51.95,20181.0,50.8342,50.8832,50.8244,50.8538,20181.0
2024-09-04 12:35:00,51.94,51.99,51.91,51.96,31349.0,50.844,50.8929,50.8146,50.8636,31349.0
2024-09-04 12:40:00,51.96,51.97,51.81,51.84,30919.0,50.8636,50.8734,50.7167,50.7461,30919.0
2024-09-04 12:45:00,51.83,51.86,51.78,51.84,24156.0,50.7363,50.7657,50.6874,50.7461,24156.0
2024-09-04 12:50:00,51.84,51.9,51.82,51.89,35416.0,50.7461,50.8048,50.7265,50.795,35416.0
2024-09-04 12:55:00,51.88,51.89,51.83,51.86,18752.0,50.7853,50.795,50.7363,50.7657,18752.0
2024-09-04 13:00:00,51.86,51.86,51.79,51.81,23145.0,50.7657,50.7657,50.6972,50.7167,23145.0
2024-09-04 13:05:00,51.8,51.84,51.79,51.84,17351.0,50.7069,50.7461,50.6972,50.7461,17351.0
2024-09-04 13:10:00,51.84,51.85,51.77,51.8,22396.0,50.7461,50.7559,50.6776,50.7069,22396.0
2024-09-04 13:15:00,51.79,51.83,51.79,51.8,19239.0,50.6972,50.7363,50.6972,50.7069,19239.0
2024-09-04 13:20:00,51.8,51.82,51.77,51.78,21304.0,50.7069,50.7265,50.6776,50.6874,21304.0
2024-09-04 13:25:00,51.77,51.81,51.77,51.79,24826.0,50.6776,50.7167,50.6776,50.6972,24826.0
2024-09-04 13:30:00,51.78,51.81,51.77,51.8,28075.0,50.6874,50.7167,50.6776,50.7069,28075.0
2024-09-04 13:35:00,51.8,51.8,51.77,51.79,38086.0,50.7069,50.7069,50.6776,50.6972,38086.0
2024-09-04 13:40:00,51.79,51.82,51.77,51.78,50916.0,50.6972,50.7265,50.6776,50.6874,50916.0
2024-09-04 13:45:00,51.78,51.78,51.74,51.76,32409.0,50.6874,50.6874,50.6482,50.6678,32409.0
2024-09-04 13:50:00,51.76,51.79,51.7,51.78,85146.0,50.6678,50.6972,50.6091,50.6874,85146.0
2024-09-04 13:55:00,51.78,51.85,51.77,51.85,33518.0,50.6874,50.7559,50.6776,50.7559,33518.0
2024-09-04 14:00:00,51.85,51.86,51.71,51.73,32323.0,50.7559,50.7657,50.6188,50.6384,32323.0
2024-09-04 14:05:00,51.73,51.73,51.59,51.63,72719.0,50.6384,50.6384,50.5014,50.5405,72719.0
2024-09-04 14:10:00,51.64,51.66,51.59,51.65,14631.0,50.5503,50.5699,50.5014,50.5601,14631.0
2024-09-04 14:15:00,51.65,51.67,51.6,51.62,20742.0,50.5601,50.5797,50.5112,50.5307,20742.0
2024-09-04 14:20:00,51.62,51.62,51.51,51.53,44495.0,50.5307,50.5307,50.4231,50.4426,44495.0
2024-09-04 14:25:00,51.53,51.63,51.52,51.57,22214.0,50.4426,50.5405,50.4329,50.4818,22214.0
2024-09-04 14:30:00,51.57,51.65,51.55,51.62,21891.0,50.4818,50.5601,50.4622,50.5307,21891.0
2024-09-04 14:35:00,51.62,51.64,51.58,51.64,21064.0,50.5307,50.5503,50.4916,50.5503,21064.0
2024-09-04 14:40:00,51.63,51.67,51.62,51.63,29464.0,50.5405,50.5797,50.5307,50.5405,29464.0
2024-09-04 14:45:00,51.63,51.77,51.63,51.73,37933.0,50.5405,50.6776,50.5405,50.6384,37933.0
2024-09-04 14:50:00,51.73,51.74,51.69,51.7,20610.0,50.6384,50.6482,50.5993,50.6091,20610.0
2024-09-04 14:55:00,51.7,51.74,51.68,51.69,25735.0,50.6091,50.6482,50.5895,50.5993,25735.0
2024-09-04 15:00:00,51.68,51.68,51.57,51.58,18358.0,50.5895,50.5895,50.4818,50.4916,18358.0
2024-09-04 15:05:00,51.57,51.61,51.55,51.59,31988.0,50.4818,50.521,50.4622,50.5014,31988.0
2024-09-04 15:10:00,51.59,51.6,51.56,51.6,25741.0,50.5014,50.5112,50.472,50.5112,25741.0
2024-09-04 15:15:00,51.6,51.63,51.59,51.62,38509.0,50.5112,50.5405,50.5014,50.5307,38509.0
2024-09-04 15:20:00,51.62,51.66,51.61,51.66,28795.0,50.5307,50.5699,50.521,50.5699,28795.0
2024-09-04 15:25:00,51.66,51.71,51.64,51.68,49019.0,50.5699,50.6188,50.5503,50.5895,49019.0
2024-09-04 15:30:00,51.68,51.69,51.63,51.65,60330.0,50.5895,50.5993,50.5405,50.5601,60330.0
2024-09-04 15:35:00,51.64,51.64,51.54,51.55,57380.0,50.5503,50.5503,50.4524,50.4622,57380.0
2024-09-04 15:40:00,51.55,51.6,51.49,51.6,67447.0,50.4622,50.5112,50.4035,50.5112,67447.0
2024-09-04 15:45:00,51.59,51.59,51.53,51.55,76719.0,50.5014,50.5014,50.4426,50.4622,76719.0
2024-09-04 15:50:00,51.54,51.59,51.46,51.55,175495.0,50.4524,50.5014,50.3741,50.4622,175495.0
2024-09-04 15:55:00,51.55,51.67,51.52,51.6,574411.0,50.4622,50.5797,50.4329,50.5112,574411.0
2024-09-05 09:30:00,52.27,52.39,52.13,52.2,208593.0,51.4134,51.5314,51.2757,51.3445,208593.0
2024-09-05 09:35:00,52.19,52.49,52.18,52.49,119461.0,51.3347,51.6298,51.3248,51.6298,119461.0
2024-09-05 09:40:00,52.47,52.49,52.32,52.48,68853.0,51.6101,51.6298,51.4625,51.6199,68853.0
2024-09-05 09:45:00,52.45,52.48,52.18,52.19,124915.0,51.5904,51.6199,51.3248,51.3347,124915.0
2024-09-05 09:50:00,52.21,52.44,52.16,52.4,75774.0,51.3543,51.5806,51.3052,51.5412,75774.0
2024-09-05 09:55:00,52.4,52.49,52.4,52.43,42372.0,51.5412,51.6298,51.5412,51.5707,42372.0
2024-09-05 10:00:00,52.43,52.44,52.2,52.25,104704.0,51.5707,51.5806,51.3445,51.3937,104704.0
2024-09-05 10:05:00,52.25,52.34,52.2,52.24,53594.0,51.3937,51.4822,51.3445,51.3838,53594.0
2024-09-05 10:10:00,52.26,52.31,52.18,52.28,51418.0,51.4035,51.4527,51.3248,51.4232,51418.0
2024-09-05 10:15:00,52.28,52.5,52.26,52.46,47694.0,51.4232,51.6396,51.4035,51.6002,47694.0
2024-09-05 10:20:00,52.46,52.5,52.42,52.43,41169.0,51.6002,51.6396,51.5609,51.5707,41169.0
2024-09-05 10:25:00,52.43,52.56,52.41,52.46,74818.0,51.5707,51.6986,51.5511,51.6002,74818.0
2024-09-05 10:30:00,52.47,52.53,52.45,52.52,29400.0,51.6101,51.6691,51.5904,51.6593,29400.0
2024-09-05 10:35:00,52.53,52.65,52.51,52.61,40421.0,51.6691,51.7871,51.6494,51.7478,40421.0
2024-09-05 10:40:00,52.6,52.6,52.47,52.49,85639.0,51.7379,51.7379,51.6101,51.6298,85639.0
2024-09-05 10:45:00,52.48,52.53,52.44,52.49,54727.0,51.6199,51.6691,51.5806,51.6298,54727.0
2024-09-05 10:50:00,52.49,52.5,52.37,52.41,111647.0,51.6298,51.6396,51.5117,51.5511,111647.0
2024-09-05 10:55:00,52.41,52.41,52.36,52.38,30282.0,51.5511,51.5511,51.5019,51.5216,30282.0
2024-09-05 11:00:00,52.39,52.42,52.3,52.37,60125.0,51.5314,51.5609,51.4429,51.5117,60125.0
2024-09-05 11:05:00,52.37,52.4,52.31,52.34,36482.0,51.5117,51.5412,51.4527,51.4822,36482.0
2024-09-05 11:10:00,52.33,52.36,52.29,52.29,44512.0,51.4724,51.5019,51.433,51.433,44512.0
2024-09-05 11:15:00,52.3,52.39,52.29,52.33,53574.0,51.4429,51.5314,51.433,51.4724,53574.0
2024-09-05 11:20:00,52.35,52.38,52.32,52.33,34684.0,51.492,51.5216,51.4625,51.4724,34684.0
2024-09-05 11:25:00,52.34,52.34,52.21,52.22,44055.0,51.4822,51.4822,51.3543,51.3642,44055.0
2024-09-05 11:30:00,52.21,52.29,52.11,52.2,71500.0,51.3543,51.433,51.256,51.3445,71500.0
2024-09-05 11:35:00,52.2,52.29,52.19,52.26,33288.0,51.3445,51.433,51.3347,51.4035,33288.0
2024-09-05 11:40:00,52.25,52.27,52.15,52.16,41950.0,51.3937,51.4134,51.2953,51.3052,41950.0
2024-09-05 11:45:00,52.16,52.22,52.13,52.18,34509.0,51.3052,51.3642,51.2757,51.3248,34509.0
2024-09-05 11:50:00,52.17,52.17,52.06,52.1,39320.0,51.315,51.315,51.2068,51.2461,39320.0
2024-09-05 11:55:00,52.1,52.1,52.02,52.06,42411.0,51.2461,51.2461,51.1675,51.2068,42411.0
2024-09-05 12:00:00,52.05,52.18,52.04,52.15,38886.0,51.197,51.3248,51.1871,51.2953,38886.0
2024-09-05 12:05:00,52.14,52.19,52.13,52.15,20500.0,51.2855,51.3347,51.2757,51.2953,20500.0
2024-09-05 12:10:00,52.15,52.15,52.08,52.14,21694.0,51.2953,51.2953,51.2265,51.2855,21694.0
2024-09-05 12:15:00,52.16,52.18,52.11,52.16,25363.0,51.3052,51.3248,51.256,51.3052,25363.0
2024-09-05 12:20:00,52.16,52.23,52.16,52.22,18242.0,51.3052,51.374,51.3052,51.3642,18242.0
2024-09-05 12:25:00,52.22,52.31,52.22,52.29,41182.0,51.3642,51.4527,51.3642,51.433,41182.0
2024-09-05 12:30:00,52.28,52.32,52.26,52.32,17066.0,51.4232,51.4625,51.4035,51.4625,17066.0
2024-09-05 12:35:00,52.32,52.33,52.27,52.28,29723.0,51.4625,51.4724,51.4134,51.4232,29723.0
2024-09-05 12:40:00,52.27,52.32,52.24,52.27,53817.0,51.4134,51.4625,51.3838,51.4134,53817.0
2024-09-05 12:45:00,52.27,52.27,52.2,52.21,25215.0,51.4134,51.4134,51.3445,51.3543,25215.0
2024-09-05 12:50:00,52.21,52.23,52.18,52.2,19610.0,51.3543,51.374,51.3248,51.3445,19610.0
2024-09-05 12:55:00,52.19,52.25,52.17,52.21,23291.0,51.3347,51.3937,51.315,51.3543,23291.0
2024-09-05 13:00:00,52.21,52.25,52.19,52.22,18476.0,51.3543,51.3937,51.3347,51.3642,18476.0
2024-09-05 13:05:00,52.21,52.23,52.17,52.21,17784.0,51.3543,51.374,51.315,51.3543,17784.0
2024-09-05 13:10:00,52.21,52.25,52.2,52.21,18008.0,51.3543,51.3937,51.3445,51.3543,18008.0
2024-09-05 13:15:00,52.21,52.24,52.15,52.24,22712.0,51.3543,51.3838,51.2953,51.3838,22712.0
2024-09-05 13:20:00,52.23,52.24,52.19,52.24,20337.0,51.374,51.3838,51.3347,51.3838,20337.0
2024-09-05 13:25:00,52.24,52.25,52.16,52.18,18058.0,51.3838,51.3937,51.3052,51.3248,18058.0
2024-09-05 13:30:00,52.18,52.19,52.1,52.15,29688.0,51.3248,51.3347,51.2461,51.2953,29688.0
2024-09-05 13:35:00,52.16,52.17,52.12,52.15,14717.0,51.3052,51.315,51.2658,51.2953,14717.0
2024-09-05 13:40:00,52.16,52.2,52.13,52.19,21778.0,51.3052,51.3445,51.2757,51.3347,21778.0
2024-09-05 13:45:00,52.2,52.32,52.2,52.29,37693.0,51.3445,51.4625,51.3445,51.433,37693.0
2024-09-05 13:50:00,52.28,52.31,52.27,52.27,17076.0,51.4232,51.4527,51.4134,51.4134,17076.0
2024-09-05 13:55:00,52.28,52.37,52.27,52.35,29414.0,51.4232,51.5117,51.4134,51.492,29414.0
2024-09-05 14:00:00,52.35,52.37,52.27,52.28,14344.0,51.492,51.5117,51.4134,51.4232,14344.0
2024-09-05 14:05:00,52.28,52.33,52.25,52.3,29771.0,51.4232,51.4724,51.3937,51.4429,29771.0
2024-09-05 14:10:00,52.3,52.32,52.28,52.28,21098.0,51.4429,51.4625,51.4232,51.4232,21098.0
2024-09-05 14:15:00,52.28,52.32,52.24,52.25,31538.0,51.4232,51.4625,51.3838,51.3937,31538.0
2024-09-05 14:20:00,52.25,52.3,52.24,52.3,26115.0,51.3937,51.4429,51.3838,51.4429,26115.0
2024-09-05 14:25:00,52.3,52.32,52.27,52.29,19387.0,51.4429,51.4625,51.4134,51.433,19387.0
2024-09-05 14:30:00,52.28,52.33,52.27,52.3,17332.0,51.4232,51.4724,51.4134,51.4429,17332.0
2024-09-05 14:35:00,52.31,52.31,52.29,52.31,15485.0,51.4527,51.4527,51.433,51.4527,15485.0
2024-09-05 14:40:00,52.31,52.33,52.29,52.3,18335.0,51.4527,51.4724,51.433,51.4429,18335.0
2024-09-05 14:45:00,52.31,52.33,52.3,52.3,21616.0,51.4527,51.4724,51.4429,51.4429,21616.0
2024-09-05 14:50:00,52.3,52.36,52.29,52.3,37217.0,51.4429,51.5019,51.433,51.4429,37217.0
2024-09-05 14:55:00,52.29,52.34,52.28,52.33,36625.0,51.433,51.4822,51.4232,51.4724,36625.0
2024-09-05 15:00:00,52.32,52.39,52.31,52.33,34530.0,51.4625,51.5314,51.4527,51.4724,34530.0
2024-09-05 15:05:00,52.34,52.36,52.3,52.32,32726.0,51.4822,51.5019,51.4429,51.4625,32726.0
2024-09-05 15:10:00,52.32,52.35,52.29,52.29,30025.0,51.4625,51.492,51.433,51.433,30025.0
2024-09-05 15:15:00,52.3,52.3,52.12,52.16,54942.0,51.4429,51.4429,51.2658,51.3052,54942.0
2024-09-05 15:20:00,52.16,52.18,52.12,52.15,45412.0,51.3052,51.3248,51.2658,51.2953,45412.0
2024-09-05 15:25:00,52.15,52.17,52.04,52.13,100828.0,51.2953,51.315,51.1871,51.2757,100828.0
2024-09-05 15:30:00,52.13,52.22,52.13,52.22,40237.0,51.2757,51.3642,51.2757,51.3642,40237.0
2024-09-05 15:35:00,52.22,52.22,52.08,52.11,32803.0,51.3642,51.3642,51.2265,51.256,32803.0
2024-09-05 15:40:00,52.1,52.1,52.0,52.06,78526.0,51.2461,51.2461,51.1478,51.2068,78526.0
2024-09-05 15:45:00,52.07,52.1,52.04,52.07,80623.0,51.2166,51.2461,51.1871,51.2166,80623.0
2024-09-05 15:50:00,52.07,52.09,51.82,51.84,191148.0,51.2166,51.2363,50.9707,50.9904,191148.0
2024-09-05 15:55:00,51.84,51.92,51.76,51.91,479073.0,50.9904,51.0691,50.9117,51.0593,479073.0
2024-09-06 09:30:00,51.83,51.96,51.65,51.96,101570.0,50.9806,51.1084,50.8035,51.1084,101570.0
2024-09-06 09:35:00,51.97,52.03,51.92,52.03,67846.0,51.1183,51.1773,51.0691,51.1773,67846.0
2024-09-06 09:40:00,52.04,52.1,52.0,52.07,121664.0,51.1871,51.2461,51.1478,51.2166,121664.0
2024-09-06 09:45:00,52.07,52.36,52.05,52.3,71379.0,51.2166,51.5019,51.197,51.4429,71379.0
2024-09-06 09:50:00,52.3,52.33,52.13,52.15,50184.0,51.4429,51.4724,51.2757,51.2953,50184.0
2024-09-06 09:55:00,52.15,52.22,52.12,52.12,37052.0,51.2953,51.3642,51.2658,51.2658,37052.0
2024-09-06 10:00:00,52.13,52.13,51.91,51.92,45209.0,51.2757,51.2757,51.0593,51.0691,45209.0
2024-09-06 10:05:00,51.91,51.95,51.52,51.52,106627.0,51.0593,51.0986,50.6756,50.6756,106627.0
2024-09-06 10:10:00,51.53,51.59,51.34,51.35,93976.0,50.6855,50.7445,50.4986,50.5084,93976.0
2024-09-06 10:15:00,51.35,51.47,51.21,51.36,76037.0,50.5084,50.6265,50.3707,50.5183,76037.0
2024-09-06 10:20:00,51.37,51.37,51.2,51.26,53962.0,50.5281,50.5281,50.3609,50.4199,53962.0
2024-09-06 10:25:00,51.25,51.3,51.01,51.01,50410.0,50.4101,50.4593,50.174,50.174,50410.0
2024-09-06 10:30:00,51.01,51.05,50.87,51.02,81344.0,50.174,50.2134,50.0363,50.1838,81344.0
2024-09-06 10:35:00,51.01,51.18,50.91,51.18,50965.0,50.174,50.3412,50.0756,50.3412,50965.0
2024-09-06 10:40:00,51.19,51.29,51.12,51.13,65509.0,50.3511,50.4494,50.2822,50.292,65509.0
2024-09-06 10:45:00,51.14,51.19,51.07,51.15,39929.0,50.3019,50.3511,50.233,50.3117,39929.0
2024-09-06 10:50:00,51.13,51.15,50.85,50.86,39875.0,50.292,50.3117,50.0166,50.0265,39875.0
2024-09-06 10:55:00,50.86,50.97,50.86,50.91,51637.0,50.0265,50.1347,50.0265,50.0756,51637.0
2024-09-06 11:00:00,50.9,51.45,50.88,51.29,155142.0,50.0658,50.6068,50.0461,50.4494,155142.0
2024-09-06 11:05:00,51.28,51.31,51.08,51.09,56212.0,50.4396,50.4691,50.2429,50.2527,56212.0
2024-09-06 11:10:00,51.1,51.26,51.09,51.18,70710.0,50.2625,50.4199,50.2527,50.3412,70710.0
2024-09-06 11:15:00,51.17,51.24,51.08,51.09,29245.0,50.3314,50.4002,50.2429,50.2527,29245.0
2024-09-06 11:20:00,51.1,51.2,51.06,51.15,57930.0,50.2625,50.3609,50.2232,50.3117,57930.0
2024-09-06 11:25:00,51.15,51.19,51.06,51.1,38214.0,50.3117,50.3511,50.2232,50.2625,38214.0
2024-09-06 11:30:00,51.12,51.15,51.06,51.12,35537.0,50.2822,50.3117,50.2232,50.2822,35537.0
2024-09-06 11:35:00,51.11,51.12,50.99,51.05,47001.0,50.2724,50.2822,50.1543,50.2134,47001.0
2024-09-06 11:40:00,51.04,51.07,50.93,50.96,38499.0,50.2035,50.233,50.0953,50.1248,38499.0
2024-09-06 11:45:00,50.93,50.94,50.84,50.92,35977.0,50.0953,50.1052,50.0068,50.0855,35977.0
2024-09-06 11:50:00,50.92,50.92,50.74,50.77,35459.0,50.0855,50.0855,49.9084,49.9379,35459.0
2024-09-06 11:55:00,50.79,50.82,50.76,50.78,26329.0,49.9576,49.9871,49.9281,49.9478,26329.0
2024-09-06 12:00:00,50.78,50.8,50.61,50.64,62586.0,49.9478,49.9674,49.7806,49.8101,62586.0
2024-09-06 12:05:00,50.63,50.74,50.58,50.67,44664.0,49.8002,49.9084,49.7511,49.8396,44664.0
2024-09-06 12:10:00,50.69,50.69,50.59,50.59,26182.0,49.8593,49.8593,49.7609,49.7609,26182.0
2024-09-06 12:15:00,50.59,50.6,50.47,50.51,57271.0,49.7609,49.7707,49.6429,49.6822,57271.0
2024-09-06 12:20:00,50.5,50.53,50.35,50.45,77523.0,49.6724,49.7019,49.5248,49.6232,77523.0
2024-09-06 12:25:00,50.47,50.5,50.42,50.45,23901.0,49.6429,49.6724,49.5937,49.6232,23901.0
2024-09-06 12:30:00,50.45,50.45,50.38,50.44,17561.0,49.6232,49.6232,49.5543,49.6133,17561.0
2024-09-06 12:35:00,50.42,50.5,50.38,50.38,28072.0,49.5937,49.6724,49.5543,49.5543,28072.0
2024-09-06 12:40:00,50.38,50.43,50.31,50.35,33974.0,49.5543,49.6035,49.4855,49.5248,33974.0
2024-09-06 12:45:00,50.34,50.35,50.26,50.33,22580.0,49.515,49.5248,49.4363,49.5052,22580.0
2024-09-06 12:50:00,50.36,50.38,50.3,50.33,17765.0,49.5347,49.5543,49.4756,49.5052,17765.0
2024-09-06 12:55:00,50.34,50.44,50.3,50.44,32401.0,49.515,49.6133,49.4756,49.6133,32401.0
2024-09-06 13:00:00,50.44,50.48,50.39,50.47,82010.0,49.6133,49.6527,49.5642,49.6429,82010.0
2024-09-06 13:05:00,50.46,50.49,50.37,50.47,24997.0,49.633,49.6625,49.5445,49.6429,24997.0
2024-09-06 13:10:00,50.47,50.54,50.46,50.53,29232.0,49.6429,49.7117,49.633,49.7019,29232.0
2024-09-06 13:15:00,50.52,50.61,50.51,50.55,33956.0,49.692,49.7806,49.6822,49.7215,33956.0
2024-09-06 13:20:00,50.55,50.6,50.52,50.6,25597.0,49.7215,49.7707,49.692,49.7707,25597.0
2024-09-06 13:25:00,50.6,50.66,50.59,50.62,17252.0,49.7707,49.8297,49.7609,49.7904,17252.0
2024-09-06 13:30:00,50.6,50.62,50.56,50.58,12555.0,49.7707,49.7904,49.7314,49.7511,12555.0
2024-09-06 13:35:00,50.58,50.59,50.51,50.58,13647.0,49.7511,49.7609,49.6822,49.7511,13647.0
2024-09-06 13:40:00,50.58,50.6,50.52,50.54,21780.0,49.7511,49.7707,49.692,49.7117,21780.0
2024-09-06 13:45:00,50.54,50.55,50.49,50.53,20786.0,49.7117,49.7215,49.6625,49.7019,20786.0
2024-09-06 13:50:00,50.53,50.61,50.5,50.58,27479.0,49.7019,49.7806,49.6724,49.7511,27479.0
2024-09-06 13:55:00,50.58,50.69,50.56,50.56,44945.0,49.7511,49.8593,49.7314,49.7314,44945.0
2024-09-06 14:00:00,50.55,50.58,50.44,50.46,30381.0,49.7215,49.7511,49.6133,49.633,30381.0
2024-09-06 14:05:00,50.46,50.5,50.45,50.46,23377.0,49.633,49.6724,49.6232,49.633,23377.0
2024-09-06 14:10:00,50.46,50.51,50.45,50.48,27607.0,49.633,49.6822,49.6232,49.6527,27607.0
2024-09-06 14:15:00,50.48,50.52,50.46,50.49,33227.0,49.6527,49.692,49.633,49.6625,33227.0
2024-09-06 14:20:00,50.5,50.51,50.44,50.47,14108.0,49.6724,49.6822,49.6133,49.6429,14108.0
2024-09-06 14:25:00,50.48,50.53,50.47,50.51,37859.0,49.6527,49.7019,49.6429,49.6822,37859.0
2024-09-06 14:30:00,50.51,50.52,50.44,50.45,30442.0,49.6822,49.692,49.6133,49.6232,30442.0
2024-09-06 14:35:00,50.45,50.46,50.42,50.43,35812.0,49.6232,49.633,49.5937,49.6035,35812.0
2024-09-06 14:40:00,50.43,50.47,50.36,50.41,59421.0,49.6035,49.6429,49.5347,49.5838,59421.0
2024-09-06 14:45:00,50.42,50.42,50.37,50.41,22969.0,49.5937,49.5937,49.5445,49.5838,22969.0
2024-09-06 14:50:00,50.41,50.48,50.39,50.45,13422.0,49.5838,49.6527,49.5642,49.6232,13422.0
2024-09-06 14:55:00,50.45,50.51,50.45,50.5,19279.0,49.6232,49.6822,49.6232,49.6724,19279.0
2024-09-06 15:00:00,50.49,50.53,50.44,50.53,17886.0,49.6625,49.7019,49.6133,49.7019,17886.0
2024-09-06 15:05:00,50.52,50.55,50.49,50.5,37552.0,49.692,49.7215,49.6625,49.6724,37552.0
2024-09-06 15:10:00,50.52,50.54,50.46,50.51,40040.0,49.692,49.7117,49.633,49.6822,40040.0
2024-09-06 15:15:00,50.52,50.53,50.41,50.44,43870.0,49.692,49.7019,49.5838,49.6133,43870.0
2024-09-06 15:20:00,50.45,50.48,50.42,50.45,39830.0,49.6232,49.6527,49.5937,49.6232,39830.0
2024-09-06 15:25:00,50.45,50.47,50.39,50.39,45949.0,49.6232,49.6429,49.5642,49.5642,45949.0
2024-09-06 15:30:00,50.39,50.42,50.31,50.34,106875.0,49.5642,49.5937,49.4855,49.515,106875.0
2024-09-06 15:35:00,50.34,50.37,50.28,50.3,62622.0,49.515,49.5445,49.456,49.4756,62622.0
2024-09-06 15:40:00,50.3,50.31,50.23,50.26,109590.0,49.4756,49.4855,49.4068,49.4363,109590.0
2024-09-06 15:45:00,50.26,50.4,50.25,50.38,137420.0,49.4363,49.574,49.4265,49.5543,137420.0
2024-09-06 15:50:00,50.38,50.38,50.24,50.35,150820.0,49.5543,49.5543,49.4166,49.5248,150820.0
2024-09-06 15:55:00,50.33,50.35,50.27,50.34,390707.0,49.5052,49.5248,49.4461,49.515,390707.0
2024-09-09 09:30:00,50.54,51.0,50.38,50.95,218342.0,49.7117,50.1642,49.5543,50.115,218342.0
2024-09-09 09:35:00,50.97,51.19,50.96,51.17,73122.0,50.1347,50.3511,50.1248,50.3314,73122.0
2024-09-09 09:40:00,51.18,51.22,51.04,51.08,83483.0,50.3412,50.3806,50.2035,50.2429,83483.0
2024-09-09 09:45:00,51.09,51.3,51.04,51.21,60888.0,50.2527,50.4593,50.2035,50.3707,60888.0
2024-09-09 09:50:00,51.23,51.3,51.07,51.09,71670.0,50.3904,50.4593,50.233,50.2527,71670.0
2024-09-09 09:55:00,51.1,51.26,51.1,51.21,62419.0,50.2625,50.4199,50.2625,50.3707,62419.0
2024-09-09 10:00:00,51.2,51.24,51.12,51.16,48405.0,50.3609,50.4002,50.2822,50.3215,48405.0
2024-09-09 10:05:00,51.16,51.22,51.15,51.18,31087.0,50.3215,50.3806,50.3117,50.3412,31087.0
2024-09-09 10:10:00,51.2,51.26,51.2,51.26,36775.0,50.3609,50.4199,50.3609,50.4199,36775.0
2024-09-09 10:15:00,51.26,51.38,51.22,51.26,61908.0,50.4199,50.5379,50.3806,50.4199,61908.0
2024-09-09 10:20:00,51.26,51.28,51.12,51.16,30127.0,50.4199,50.4396,50.2822,50.3215,30127.0
2024-09-09 10:25:00,51.16,51.23,51.1,51.13,23901.0,50.3215,50.3904,50.2625,50.292,23901.0
2024-09-09 10:30:00,51.12,51.18,51.09,51.15,33751.0,50.2822,50.3412,50.2527,50.3117,33751.0
2024-09-09 10:35:00,51.15,51.19,51.09,51.16,31924.0,50.3117,50.3511,50.2527,50.3215,31924.0
2024-09-09 10:40:00,51.16,51.19,51.05,51.05,25557.0,50.3215,50.3511,50.2134,50.2134,25557.0
2024-09-09 10:45:00,51.06,51.21,51.06,51.19,17179.0,50.2232,50.3707,50.2232,50.3511,17179.0
2024-09-09 10:50:00,51.22,51.25,51.18,51.24,14003.0,50.3806,50.4101,50.3412,50.4002,14003.0
2024-09-09 10:55:00,51.25,51.27,51.16,51.17,17796.0,50.4101,50.4297,50.3215,50.3314,17796.0
2024-09-09 11:00:00,51.17,51.22,51.14,51.15,24659.0,50.3314,50.3806,50.3019,50.3117,24659.0
2024-09-09 11:05:00,51.15,51.21,51.14,51.16,15955.0,50.3117,50.3707,50.3019,50.3215,15955.0
2024-09-09 11:10:00,51.16,51.18,51.06,51.06,11779.0,50.3215,50.3412,50.2232,50.2232,11779.0
2024-09-09 11:15:00,51.05,51.06,50.94,50.96,23744.0,50.2134,50.2232,50.1052,50.1248,23744.0
2024-09-09 11:20:00,50.96,51.11,50.96,51.07,23272.0,50.1248,50.2724,50.1248,50.233,23272.0
2024-09-09 11:25:00,51.08,51.12,51.06,51.08,15198.0,50.2429,50.2822,50.2232,50.2429,15198.0
2024-09-09 11:30:00,51.07,51.2,51.06,51.15,22450.0,50.233,50.3609,50.2232,50.3117,22450.0
2024-09-09 11:35:00,51.13,51.14,51.1,51.14,19441.0,50.292,50.3019,50.2625,50.3019,19441.0
2024-09-09 11:40:00,51.14,51.17,51.09,51.1,18826.0,50.3019,50.3314,50.2527,50.2625,18826.0
2024-09-09 11:45:00,51.1,51.17,51.1,51.15,18700.0,50.2625,50.3314,50.2625,50.3117,18700.0
2024-09-09 11:50:00,51.14,51.17,51.12,51.14,17955.0,50.3019,50.3314,50.2822,50.3019,17955.0
2024-09-09 11:55:00,51.14,51.15,51.12,51.13,9007.0,50.3019,50.3117,50.2822,50.292,9007.0
2024-09-09 12:00:00,51.13,51.16,51.1,51.16,20495.0,50.292,50.3215,50.2625,50.3215,20495.0
2024-09-09 12:05:00,51.16,51.19,51.11,51.14,15215.0,50.3215,50.3511,50.2724,50.3019,15215.0
2024-09-09 12:10:00,51.14,51.18,51.1,51.15,19595.0,50.3019,50.3412,50.2625,50.3117,19595.0
2024-09-09 12:15:00,51.14,51.27,51.13,51.23,27220.0,50.3019,50.4297,50.292,50.3904,27220.0
2024-09-09 12:20:00,51.22,51.22,51.13,51.14,23603.0,50.3806,50.3806,50.292,50.3019,23603.0
2024-09-09 12:25:00,51.12,51.2,51.12,51.16,14292.0,50.2822,50.3609,50.2822,50.3215,14292.0
2024-09-09 12:30:00,51.16,51.2,51.15,51.18,14025.0,50.3215,50.3609,50.3117,50.3412,14025.0
2024-09-09 12:35:00,51.18,51.18,51.14,51.15,18604.0,50.3412,50.3412,50.3019,50.3117,18604.0
2024-09-09 12:40:00,51.15,51.19,51.13,51.18,11032.0,50.3117,50.3511,50.292,50.3412,11032.0
2024-09-09 12:45:00,51.18,51.18,51.11,51.11,14070.0,50.3412,50.3412,50.2724,50.2724,14070.0
2024-09-09 12:50:00,51.11,51.11,51.04,51.07,37463.0,50.2724,50.2724,50.2035,50.233,37463.0
2024-09-09 12:55:00,51.08,51.12,51.04,51.08,17149.0,50.2429,50.2822,50.2035,50.2429,17149.0
2024-09-09 13:00:00,51.08,51.1,51.05,51.08,24580.0,50.2429,50.2625,50.2134,50.2429,24580.0
2024-09-09 13:05:00,51.08,51.08,51.04,51.05,11789.0,50.2429,50.2429,50.2035,50.2134,11789.0
2024-09-09 13:10:00,51.05,51.05,51.0,51.01,13801.0,50.2134,50.2134,50.1642,50.174,13801.0
2024-09-09 13:15:00,51.0,51.01,50.97,50.98,17255.0,50.1642,50.174,50.1347,50.1445,17255.0
2024-09-09 13:20:00,50.98,50.98,50.95,50.96,10309.0,50.1445,50.1445,50.115,50.1248,10309.0
2024-09-09 13:25:00,50.96,51.0,50.95,50.97,10290.0,50.1248,50.1642,50.115,50.1347,10290.0
2024-09-09 13:30:00,50.96,50.96,50.89,50.91,12828.0,50.1248,50.1248,50.056,50.0756,12828.0
2024-09-09 13:35:00,50.91,50.97,50.91,50.95,17060.0,50.0756,50.1347,50.0756,50.115,17060.0
2024-09-09 13:40:00,50.94,50.96,50.88,50.9,21157.0,50.1052,50.1248,50.0461,50.0658,21157.0
2024-09-09 13:45:00,50.89,50.9,50.88,50.89,11144.0,50.056,50.0658,50.0461,50.056,11144.0
2024-09-09 13:50:00,50.88,50.9,50.83,50.85,20575.0,50.0461,50.0658,49.997,50.0166,20575.0
2024-09-09 13:55:00,50.85,50.88,50.82,50.84,17795.0,50.0166,50.0461,49.9871,50.0068,17795.0
2024-09-09 14:00:00,50.84,50.89,50.83,50.88,22332.0,50.0068,50.056,49.997,50.0461,22332.0
2024-09-09 14:05:00,50.86,50.88,50.85,50.86,7057.0,50.0265,50.0461,50.0166,50.0265,7057.0
2024-09-09 14:10:00,50.87,50.89,50.84,50.88,13473.0,50.0363,50.056,50.0068,50.0461,13473.0
2024-09-09 14:15:00,50.88,50.93,50.86,50.92,11779.0,50.0461,50.0953,50.0265,50.0855,11779.0
2024-09-09 14:20:00,50.93,50.97,50.9,50.97,14565.0,50.0953,50.1347,50.0658,50.1347,14565.0
2024-09-09 14:25:00,50.98,50.99,50.91,50.93,13724.0,50.1445,50.1543,50.0756,50.0953,13724.0
2024-09-09 14:30:00,50.94,50.98,50.91,50.97,17317.0,50.1052,50.1445,50.0756,50.1347,17317.0
2024-09-09 14:35:00,50.97,50.98,50.91,50.91,14046.0,50.1347,50.1445,50.0756,50.0756,14046.0
2024-09-09 14:40:00,50.91,50.96,50.91,50.96,13620.0,50.0756,50.1248,50.0756,50.1248,13620.0
2024-09-09 14:45:00,50.97,51.02,50.96,51.01,12778.0,50.1347,50.1838,50.1248,50.174,12778.0
2024-09-09 14:50:00,51.02,51.03,50.98,50.98,17249.0,50.1838,50.1937,50.1445,50.1445,17249.0
2024-09-09 14:55:00,50.98,51.01,50.96,50.97,15258.0,50.1445,50.174,50.1248,50.1347,15258.0
2024-09-09 15:00:00,50.97,50.97,50.94,50.96,15908.0,50.1347,50.1347,50.1052,50.1248,15908.0
2024-09-09 15:05:00,50.96,50.98,50.94,50.95,24731.0,50.1248,50.1445,50.1052,50.115,24731.0
2024-09-09 15:10:00,50.96,50.96,50.9,50.9,21852.0,50.1248,50.1248,50.0658,50.0658,21852.0
2024-09-09 15:15:00,50.91,50.93,50.9,50.93,16552.0,50.0756,50.0953,50.0658,50.0953,16552.0
2024-09-09 15:20:00,50.92,50.92,50.87,50.88,27124.0,50.0855,50.0855,50.0363,50.0461,27124.0
2024-09-09 15:25:00,50.89,50.93,50.87,50.93,21134.0,50.056,50.0953,50.0363,50.0953,21134.0
2024-09-09 15:30:00,50.93,50.93,50.86,50.91,44478.0,50.0953,50.0953,50.0265,50.0756,44478.0
2024-09-09 15:35:00,50.91,50.93,50.82,50.86,68406.0,50.0756,50.0953,49.9871,50.0265,68406.0
2024-09-09 15:40:00,50.87,50.9,50.84,50.84,53810.0,50.0363,50.0658,50.0068,50.0068,53810.0
2024-09-09 15:45:00,50.84,50.85,50.78,50.79,60749.0,50.0068,50.0166,49.9478,49.9576,60749.0
2024-09-09 15:50:00,50.78,50.81,50.61,50.75,246279.0,49.9478,49.9773,49.7806,49.9183,246279.0
2024-09-09 15:55:00,50.74,50.76,50.64,50.72,460266.0,49.9084,49.9281,49.8101,49.8888,460266.0
2024-09-10 09:30:00,50.74,50.97,50.41,50.41,191108.0,49.9084,50.1347,49.5838,49.5838,191108.0
2024-09-10 09:35:00,50.4,50.65,50.38,50.6,60044.0,49.574,49.8199,49.5543,49.7707,60044.0
2024-09-10 09:40:00,50.6,50.89,50.6,50.8,40349.0,49.7707,50.056,49.7707,49.9674,40349.0
2024-09-10 09:45:00,50.81,50.89,50.74,50.77,52973.0,49.9773,50.056,49.9084,49.9379,52973.0
2024-09-10 09:50:00,50.76,50.89,50.73,50.87,28517.0,49.9281,50.056,49.8986,50.0363,28517.0
2024-09-10 09:55:00,50.85,50.9,50.82,50.87,49738.0,50.0166,50.0658,49.9871,50.0363,49738.0
2024-09-10 10:00:00,50.88,50.89,50.77,50.86,58612.0,50.0461,50.056,49.9379,50.0265,58612.0
2024-09-10 10:05:00,50.85,50.88,50.75,50.84,30337.0,50.0166,50.0461,49.9183,50.0068,30337.0
2024-09-10 10:10:00,50.84,50.85,50.65,50.66,55010.0,50.0068,50.0166,49.8199,49.8297,55010.0
2024-09-10 10:15:00,50.66,50.79,50.61,50.63,40546.0,49.8297,49.9576,49.7806,49.8002,40546.0
2024-09-10 10:20:00,50.64,50.73,50.64,50.67,51288.0,49.8101,49.8986,49.8101,49.8396,51288.0
2024-09-10 10:25:00,50.68,50.71,50.62,50.67,25913.0,49.8494,49.8789,49.7904,49.8396,25913.0
2024-09-10 10:30:00,50.68,50.73,50.64,50.7,42461.0,49.8494,49.8986,49.8101,49.8691,42461.0
2024-09-10 10:35:00,50.68,50.84,50.68,50.82,29131.0,49.8494,50.0068,49.8494,49.9871,29131.0
2024-09-10 10:40:00,50.83,50.85,50.77,50.79,25808.0,49.997,50.0166,49.9379,49.9576,25808.0
2024-09-10 10:45:00,50.79,50.88,50.75,50.87,46638.0,49.9576,50.0461,49.9183,50.0363,46638.0
2024-09-10 10:50:00,50.86,50.92,50.78,50.78,29444.0,50.0265,50.0855,49.9478,49.9478,29444.0
2024-09-10 10:55:00,50.8,50.87,50.74,50.86,23081.0,49.9674,50.0363,49.9084,50.0265,23081.0
2024-09-10 11:00:00,50.85,50.87,50.75,50.77,35196.0,50.0166,50.0363,49.9183,49.9379,35196.0
2024-09-10 11:05:00,50.76,50.83,50.72,50.82,46808.0,49.9281,49.997,49.8888,49.9871,46808.0
2024-09-10 11:10:00,50.82,50.87,50.79,50.82,33922.0,49.9871,50.0363,49.9576,49.9871,33922.0
2024-09-10 11:15:00,50.82,50.84,50.77,50.82,25893.0,49.9871,50.0068,49.9379,49.9871,25893.0
2024-09-10 11:20:00,50.82,50.82,50.75,50.79,31284.0,49.9871,49.9871,49.9183,49.9576,31284.0
2024-09-10 11:25:00,50.8,50.9,50.8,50.9,25137.0,49.9674,50.0658,49.9674,50.0658,25137.0
2024-09-10 11:30:00,50.9,50.98,50.89,50.95,32195.0,50.0658,50.1445,50.056,50.115,32195.0
2024-09-10 11:35:00,50.95,51.06,50.92,50.98,48833.0,50.115,50.2232,50.0855,50.1445,48833.0
2024-09-10 11:40:00,50.96,51.04,50.96,51.0,32406.0,50.1248,50.2035,50.1248,50.1642,32406.0
2024-09-10 11:45:00,50.99,51.03,50.95,51.01,25609.0,50.1543,50.1937,50.115,50.174,25609.0
2024-09-10 11:50:00,51.0,51.0,50.87,50.91,24690.0,50.1642,50.1642,50.0363,50.0756,24690.0
2024-09-10 11:55:00,50.9,50.92,50.82,50.83,29305.0,50.0658,50.0855,49.9871,49.997,29305.0
2024-09-10 12:00:00,50.84,50.86,50.82,50.83,31700.0,50.0068,50.0265,49.9871,49.997,31700.0
2024-09-10 12:05:00,50.82,50.89,50.8,50.87,29153.0,49.9871,50.056,49.9674,50.0363,29153.0
2024-09-10 12:10:00,50.87,50.94,50.87,50.91,23202.0,50.0363,50.1052,50.0363,50.0756,23202.0
2024-09-10 12:15:00,50.91,51.02,50.9,51.02,25115.0,50.0756,50.1838,50.0658,50.1838,25115.0
2024-09-10 12:20:00,51.03,51.05,51.0,51.04,29377.0,50.1937,50.2134,50.1642,50.2035,29377.0
2024-09-10 12:25:00,51.03,51.22,51.03,51.19,110380.0,50.1937,50.3806,50.1937,50.3511,110380.0
2024-09-10 12:30:00,51.18,51.23,51.17,51.23,40888.0,50.3412,50.3904,50.3314,50.3904,40888.0
2024-09-10 12:35:00,51.23,51.25,51.13,51.16,43894.0,50.3904,50.4101,50.292,50.3215,43894.0
2024-09-10 12:40:00,51.15,51.18,51.11,51.16,26323.0,50.3117,50.3412,50.2724,50.3215,26323.0
2024-09-10 12:45:00,51.15,51.16,51.11,51.13,14903.0,50.3117,50.3215,50.2724,50.292,14903.0
2024-09-10 12:50:00,51.13,51.18,51.12,51.12,41558.0,50.292,50.3412,50.2822,50.2822,41558.0
2024-09-10 12:55:00,51.12,51.13,51.07,51.07,15501.0,50.2822,50.292,50.233,50.233,15501.0
2024-09-10 13:00:00,51.07,51.08,51.03,51.05,12046.0,50.233,50.2429,50.1937,50.2134,12046.0
2024-09-10 13:05:00,51.05,51.08,51.05,51.05,23004.0,50.2134,50.2429,50.2134,50.2134,23004.0
2024-09-10 13:10:00,51.05,51.07,51.04,51.05,17350.0,50.2134,50.233,50.2035,50.2134,17350.0
2024-09-10 13:15:00,51.05,51.09,51.03,51.05,46736.0,50.2134,50.2527,50.1937,50.2134,46736.0
2024-09-10 13:20:00,51.05,51.12,51.04,51.1,29091.0,50.2134,50.2822,50.2035,50.2625,29091.0
2024-09-10 13:25:00,51.1,51.1,51.04,51.05,17299.0,50.2625,50.2625,50.2035,50.2134,17299.0
2024-09-10 13:30:00,51.04,51.06,51.02,51.05,22433.0,50.2035,50.2232,50.1838,50.2134,22433.0
2024-09-10 13:35:00,51.05,51.11,51.05,51.11,37259.0,50.2134,50.2724,50.2134,50.2724,37259.0
2024-09-10 13:40:00,51.11,51.12,51.04,51.04,37149.0,50.2724,50.2822,50.2035,50.2035,37149.0
2024-09-10 13:45:00,51.04,51.09,51.04,51.09,32346.0,50.2035,50.2527,50.2035,50.2527,32346.0
2024-09-10 13:50:00,51.08,51.09,51.01,51.05,65713.0,50.2429,50.2527,50.174,50.2134,65713.0
2024-09-10 13:55:00,51.05,51.09,51.04,51.05,30589.0,50.2134,50.2527,50.2035,50.2134,30589.0
2024-09-10 14:00:00,51.06,51.07,51.02,51.05,22639.0,50.2232,50.233,50.1838,50.2134,22639.0
2024-09-10 14:05:00,51.05,51.09,51.04,51.09,21899.0,50.2134,50.2527,50.2035,50.2527,21899.0
2024-09-10 14:10:00,51.08,51.14,51.04,51.14,30885.0,50.2429,50.3019,50.2035,50.3019,30885.0
2024-09-10 14:15:00,51.14,51.18,51.08,51.18,22783.0,50.3019,50.3412,50.2429,50.3412,22783.0
2024-09-10 14:20:00,51.17,51.19,51.13,51.18,16153.0,50.3314,50.3511,50.292,50.3412,16153.0
2024-09-10 14:25:00,51.18,51.2,51.13,51.2,22549.0,50.3412,50.3609,50.292,50.3609,22549.0
2024-09-10 14:30:00,51.2,51.25,51.18,51.23,40468.0,50.3609,50.4101,50.3412,50.3904,40468.0
2024-09-10 14:35:00,51.23,51.24,51.19,51.2,34958.0,50.3904,50.4002,50.3511,50.3609,34958.0
2024-09-10 14:40:00,51.19,51.29,51.19,51.26,28321.0,50.3511,50.4494,50.3511,50.4199,28321.0
2024-09-10 14:45:00,51.27,51.28,51.25,51.25,19926.0,50.4297,50.4396,50.4101,50.4101,19926.0
2024-09-10 14:50:00,51.25,51.28,51.22,51.24,22323.0,50.4101,50.4396,50.3806,50.4002,22323.0
2024-09-10 14:55:00,51.25,51.31,51.24,51.24,25544.0,50.4101,50.4691,50.4002,50.4002,25544.0
2024-09-10 15:00:00,51.25,51.28,51.21,51.23,23334.0,50.4101,50.4396,50.3707,50.3904,23334.0
2024-09-10 15:05:00,51.23,51.24,51.2,51.22,23356.0,50.3904,50.4002,50.3609,50.3806,23356.0
2024-09-10 15:10:00,51.23,51.27,51.22,51.27,21058.0,50.3904,50.4297,50.3806,50.4297,21058.0
2024-09-10 15:15:00,51.26,51.26,51.2,51.22,26818.0,50.4199,50.4199,50.3609,50.3806,26818.0
2024-09-10 15:20:00,51.22,51.27,51.2,51.26,30692.0,50.3806,50.4297,50.3609,50.4199,30692.0
2024-09-10 15:25:00,51.27,51.27,51.22,51.25,21306.0,50.4297,50.4297,50.3806,50.4101,21306.0
2024-09-10 15:30:00,51.24,51.3,51.23,51.29,44314.0,50.4002,50.4593,50.3904,50.4494,44314.0
2024-09-10 15:35:00,51.29,51.31,51.1,51.12,59332.0,50.4494,50.4691,50.2625,50.2822,59332.0
2024-09-10 15:40:00,51.13,51.14,51.1,51.12,66645.0,50.292,50.3019,50.2625,50.2822,66645.0
2024-09-10 15:45:00,51.12,51.17,51.09,51.13,80850.0,50.2822,50.3314,50.2527,50.292,80850.0
2024-09-10 15:50:00,51.12,51.18,51.07,51.18,144844.0,50.2822,50.3412,50.233,50.3412,144844.0
2024-09-10 15:55:00,51.18,51.34,51.15,51.3,374298.0,50.3412,50.4986,50.3117,50.4593,374298.0
2024-09-11 09:30:00,51.0,51.06,50.62,50.68,226772.0,50.1642,50.2232,49.7904,49.8494,226772.0
2024-09-11 09:35:00,50.68,50.73,50.44,50.47,59622.0,49.8494,49.8986,49.6133,49.6429,59622.0
2024-09-11 09:40:00,50.47,50.56,50.42,50.55,81921.0,49.6429,49.7314,49.5937,49.7215,81921.0
2024-09-11 09:45:00,50.55,50.63,50.49,50.6,75087.0,49.7215,49.8002,49.6625,49.7707,75087.0
2024-09-11 09:50:00,50.61,50.65,50.49,50.63,67055.0,49.7806,49.8199,49.6625,49.8002,67055.0
2024-09-11 09:55:00,50.67,50.67,50.55,50.55,32365.0,49.8396,49.8396,49.7215,49.7215,32365.0
2024-09-11 10:00:00,50.54,50.66,50.47,50.49,61743.0,49.7117,49.8297,49.6429,49.6625,61743.0
2024-09-11 10:05:00,50.49,50.5,50.3,50.3,123749.0,49.6625,49.6724,49.4756,49.4756,123749.0
2024-09-11 10:10:00,50.3,50.32,50.17,50.24,45689.0,49.4756,49.4953,49.3478,49.4166,45689.0
2024-09-11 10:15:00,50.22,50.25,50.14,50.23,51516.0,49.397,49.4265,49.3183,49.4068,51516.0
2024-09-11 10:20:00,50.24,50.28,50.19,50.25,33038.0,49.4166,49.456,49.3674,49.4265,33038.0
2024-09-11 10:25:00,50.25,50.27,50.19,50.22,43704.0,49.4265,49.4461,49.3674,49.397,43704.0
2024-09-11 10:30:00,50.21,50.22,50.01,50.05,73404.0,49.3871,49.397,49.1904,49.2297,73404.0
2024-09-11 10:35:00,50.04,50.13,50.03,50.08,34832.0,49.2199,49.3084,49.2101,49.2592,34832.0
2024-09-11 10:40:00,50.09,50.11,50.03,50.07,35058.0,49.2691,49.2888,49.2101,49.2494,35058.0
2024-09-11 10:45:00,50.07,50.13,50.06,50.08,47558.0,49.2494,49.3084,49.2396,49.2592,47558.0
2024-09-11 10:50:00,50.09,50.27,50.08,50.27,51131.0,49.2691,49.4461,49.2592,49.4461,51131.0
2024-09-11 10:55:00,50.26,50.31,50.22,50.31,46526.0,49.4363,49.4855,49.397,49.4855,46526.0
2024-09-11 11:00:00,50.3,50.37,50.27,50.36,110845.0,49.4756,49.5445,49.4461,49.5347,110845.0
2024-09-11 11:05:00,50.35,50.47,50.32,50.41,58622.0,49.5248,49.6429,49.4953,49.5838,58622.0
2024-09-11 11:10:00,50.41,50.54,50.37,50.54,58760.0,49.5838,49.7117,49.5445,49.7117,58760.0
2024-09-11 11:15:00,50.53,50.61,50.5,50.5,54660.0,49.7019,49.7806,49.6724,49.6724,54660.0
2024-09-11 11:20:00,50.49,50.51,50.39,50.41,26782.0,49.6625,49.6822,49.5642,49.5838,26782.0
2024-09-11 11:25:00,50.42,50.46,50.39,50.43,50958.0,49.5937,49.633,49.5642,49.6035,50958.0
2024-09-11 11:30:00,50.45,50.48,50.42,50.43,30832.0,49.6232,49.6527,49.5937,49.6035,30832.0
2024-09-11 11:35:00,50.43,50.53,50.42,50.51,32754.0,49.6035,49.7019,49.5937,49.6822,32754.0
2024-09-11 11:40:00,50.5,50.52,50.45,50.48,35802.0,49.6724,49.692,49.6232,49.6527,35802.0
2024-09-11 11:45:00,50.49,50.57,50.47,50.57,24577.0,49.6625,49.7412,49.6429,49.7412,24577.0
2024-09-11 11:50:00,50.57,50.57,50.5,50.51,43878.0,49.7412,49.7412,49.6724,49.6822,43878.0
2024-09-11 11:55:00,50.52,50.52,50.39,50.48,28509.0,49.692,49.692,49.5642,49.6527,28509.0
2024-09-11 12:00:00,50.48,50.55,50.45,50.55,19357.0,49.6527,49.7215,49.6232,49.7215,19357.0
2024-09-11 12:05:00,50.57,50.6,50.5,50.51,30848.0,49.7412,49.7707,49.6724,49.6822,30848.0
2024-09-11 12:10:00,50.51,50.55,50.44,50.49,22406.0,49.6822,49.7215,49.6133,49.6625,22406.0
2024-09-11 12:15:00,50.5,50.5,50.4,50.43,25206.0,49.6724,49.6724,49.574,49.6035,25206.0
2024-09-11 12:20:00,50.45,50.46,50.34,50.4,25871.0,49.6232,49.633,49.515,49.574,25871.0
2024-09-11 12:25:00,50.39,50.4,50.33,50.39,15255.0,49.5642,49.574,49.5052,49.5642,15255.0
2024-09-11 12:30:00,50.4,50.41,50.33,50.4,25571.0,49.574,49.5838,49.5052,49.574,25571.0
2024-09-11 12:35:00,50.41,50.49,50.38,50.49,22609.0,49.5838,49.6625,49.5543,49.6625,22609.0
2024-09-11 12:40:00,50.49,50.5,50.43,50.48,36721.0,49.6625,49.6724,49.6035,49.6527,36721.0
2024-09-11 12:45:00,50.49,50.49,50.43,50.46,21649.0,49.6625,49.6625,49.6035,49.633,21649.0
2024-09-11 12:50:00,50.46,50.49,50.42,50.47,27136.0,49.633,49.6625,49.5937,49.6429,27136.0
2024-09-11 12:55:00,50.46,50.48,50.42,50.46,18027.0,49.633,49.6527,49.5937,49.633,18027.0
2024-09-11 13:00:00,50.46,50.53,50.44,50.48,32750.0,49.633,49.7019,49.6133,49.6527,32750.0
2024-09-11 13:05:00,50.48,50.56,50.47,50.51,28526.0,49.6527,49.7314,49.6429,49.6822,28526.0
2024-09-11 13:10:00,50.52,50.55,50.49,50.51,16768.0,49.692,49.7215,49.6625,49.6822,16768.0
2024-09-11 13:15:00,50.51,50.51,50.45,50.46,35240.0,49.6822,49.6822,49.6232,49.633,35240.0
2024-09-11 13:20:00,50.46,50.48,50.42,50.44,29068.0,49.633,49.6527,49.5937,49.6133,29068.0
2024-09-11 13:25:00,50.44,50.48,50.42,50.46,13621.0,49.6133,49.6527,49.5937,49.633,13621.0
2024-09-11 13:30:00,50.46,50.49,50.43,50.48,23580.0,49.633,49.6625,49.6035,49.6527,23580.0
2024-09-11 13:35:00,50.48,50.5,50.45,50.5,13357.0,49.6527,49.6724,49.6232,49.6724,13357.0
2024-09-11 13:40:00,50.52,50.53,50.49,50.5,19233.0,49.692,49.7019,49.6625,49.6724,19233.0
2024-09-11 13:45:00,50.5,50.58,50.48,50.55,52308.0,49.6724,49.7511,49.6527,49.7215,52308.0
2024-09-11 13:50:00,50.55,50.63,50.54,50.55,41339.0,49.7215,49.8002,49.7117,49.7215,41339.0
2024-09-11 13:55:00,50.55,50.57,50.48,50.5,19321.0,49.7215,49.7412,49.6527,49.6724,19321.0
2024-09-11 14:00:00,50.5,50.5,50.46,50.47,19018.0,49.6724,49.6724,49.633,49.6429,19018.0
2024-09-11 14:05:00,50.46,50.51,50.45,50.49,27936.0,49.633,49.6822,49.6232,49.6625,27936.0
2024-09-11 14:10:00,50.48,50.53,50.45,50.46,23196.0,49.6527,49.7019,49.6232,49.633,23196.0
2024-09-11 14:15:00,50.46,50.48,50.41,50.44,21608.0,49.633,49.6527,49.5838,49.6133,21608.0
2024-09-11 14:20:00,50.43,50.45,50.41,50.45,17475.0,49.6035,49.6232,49.5838,49.6232,17475.0
2024-09-11 14:25:00,50.44,50.45,50.4,50.41,17970.0,49.6133,49.6232,49.574,49.5838,17970.0
2024-09-11 14:30:00,50.41,50.46,50.39,50.46,13408.0,49.5838,49.633,49.5642,49.633,13408.0
2024-09-11 14:35:00,50.46,50.48,50.4,50.48,15249.0,49.633,49.6527,49.574,49.6527,15249.0
2024-09-11 14:40:00,50.48,50.52,50.47,50.48,27452.0,49.6527,49.692,49.6429,49.6527,27452.0
2024-09-11 14:45:00,50.48,50.51,50.43,50.49,19513.0,49.6527,49.6822,49.6035,49.6625,19513.0
2024-09-11 14:50:00,50.5,50.5,50.43,50.46,32805.0,49.6724,49.6724,49.6035,49.633,32805.0
2024-09-11 14:55:00,50.46,50.49,50.44,50.45,29432.0,49.633,49.6625,49.6133,49.6232,29432.0
2024-09-11 15:00:00,50.44,50.47,50.42,50.44,28360.0,49.6133,49.6429,49.5937,49.6133,28360.0
2024-09-11 15:05:00,50.44,50.49,50.44,50.48,21032.0,49.6133,49.6625,49.6133,49.6527,21032.0
2024-09-11 15:10:00,50.5,50.55,50.48,50.52,19056.0,49.6724,49.7215,49.6527,49.692,19056.0
2024-09-11 15:15:00,50.51,50.56,50.5,50.52,14229.0,49.6822,49.7314,49.6724,49.692,14229.0
2024-09-11 15:20:00,50.52,50.56,50.5,50.54,24744.0,49.692,49.7314,49.6724,49.7117,24744.0
2024-09-11 15:25:00,50.53,50.57,50.52,50.54,38184.0,49.7019,49.7412,49.692,49.7117,38184.0
2024-09-11 15:30:00,50.55,50.55,50.44,50.48,36291.0,49.7215,49.7215,49.6133,49.6527,36291.0
2024-09-11 15:35:00,50.49,50.5,50.45,50.46,35873.0,49.6625,49.6724,49.6232,49.633,35873.0
2024-09-11 15:40:00,50.47,50.52,50.43,50.52,50771.0,49.6429,49.692,49.6035,49.692,50771.0
2024-09-11 15:45:00,50.5,50.56,50.5,50.55,48030.0,49.6724,49.7314,49.6724,49.7215,48030.0
2024-09-11 15:50:00,50.56,50.62,50.51,50.6,151154.0,49.7314,49.7904,49.6822,49.7707,151154.0
2024-09-11 15:55:00,50.6,50.81,50.59,50.73,553406.0,49.7707,49.9773,49.7609,49.8986,553406.0
2024-09-12 09:30:00,51.7,52.03,51.5,51.88,302541.0,50.8527,51.1773,50.656,51.0297,302541.0
2024-09-12 09:35:00,51.87,52.41,51.85,52.22,278388.0,51.0199,51.5511,51.0002,51.3642,278388.0
2024-09-12 09:40:00,52.22,52.49,52.21,52.4,108030.0,51.3642,51.6298,51.3543,51.5412,108030.0
2024-09-12 09:45:00,52.39,52.47,52.25,52.34,114314.0,51.5314,51.6101,51.3937,51.4822,114314.0
2024-09-12 09:50:00,52.36,52.39,52.26,52.36,114215.0,51.5019,51.5314,51.4035,51.5019,114215.0
2024-09-12 09:55:00,52.37,52.66,52.37,52.62,160102.0,51.5117,51.797,51.5117,51.7576,160102.0
2024-09-12 10:00:00,52.62,52.62,52.35,52.41,97296.0,51.7576,51.7576,51.492,51.5511,97296.0
2024-09-12 10:05:00,52.42,52.66,52.42,52.56,104456.0,51.5609,51.797,51.5609,51.6986,104456.0
2024-09-12 10:10:00,52.56,52.67,52.53,52.55,124267.0,51.6986,51.8068,51.6691,51.6888,124267.0
2024-09-12 10:15:00,52.54,52.61,52.49,52.6,64242.0,51.6789,51.7478,51.6298,51.7379,64242.0
2024-09-12 10:20:00,52.59,52.81,52.58,52.68,90978.0,51.7281,51.9445,51.7183,51.8166,90978.0
2024-09-12 10:25:00,52.67,52.78,52.67,52.72,42655.0,51.8068,51.915,51.8068,51.856,42655.0
2024-09-12 10:30:00,52.71,52.84,52.7,52.81,44492.0,51.8461,51.974,51.8363,51.9445,44492.0
2024-09-12 10:35:00,52.81,52.9,52.78,52.81,60709.0,51.9445,52.033,51.915,51.9445,60709.0
2024-09-12 10:40:00,52.8,52.86,52.76,52.76,56352.0,51.9347,51.9937,51.8953,51.8953,56352.0
2024-09-12 10:45:00,52.76,52.93,52.72,52.91,74311.0,51.8953,52.0625,51.856,52.0429,74311.0
2024-09-12 10:50:00,52.93,52.93,52.79,52.85,49115.0,52.0625,52.0625,51.9248,51.9839,49115.0
2024-09-12 10:55:00,52.85,52.92,52.8,52.8,74464.0,51.9839,52.0527,51.9347,51.9347,74464.0
2024-09-12 11:00:00,52.8,52.9,52.78,52.9,21837.0,51.9347,52.033,51.915,52.033,21837.0
2024-09-12 11:05:00,52.91,52.98,52.86,52.89,41854.0,52.0429,52.1117,51.9937,52.0232,41854.0
2024-09-12 11:10:00,52.87,52.91,52.78,52.84,115990.0,52.0035,52.0429,51.915,51.974,115990.0
2024-09-12 11:15:00,52.84,52.84,52.68,52.69,48316.0,51.974,51.974,51.8166,51.8265,48316.0
2024-09-12 11:20:00,52.69,52.8,52.68,52.68,73782.0,51.8265,51.9347,51.8166,51.8166,73782.0
2024-09-12 11:25:00,52.68,52.76,52.63,52.68,83010.0,51.8166,51.8953,51.7675,51.8166,83010.0
2024-09-12 11:30:00,52.68,52.71,52.62,52.66,66591.0,51.8166,51.8461,51.7576,51.797,66591.0
2024-09-12 11:35:00,52.65,52.67,52.6,52.64,55925.0,51.7871,51.8068,51.7379,51.7773,55925.0
2024-09-12 11:40:00,52.65,52.68,52.56,52.6,67776.0,51.7871,51.8166,51.6986,51.7379,67776.0
2024-09-12 11:45:00,52.59,52.63,52.56,52.62,45361.0,51.7281,51.7675,51.6986,51.7576,45361.0
2024-09-12 11:50:00,52.63,52.63,52.48,52.48,68296.0,51.7675,51.7675,51.6199,51.6199,68296.0
2024-09-12 11:55:00,52.49,52.52,52.45,52.47,39072.0,51.6298,51.6593,51.5904,51.6101,39072.0
2024-09-12 12:00:00,52.46,52.6,52.45,52.57,27958.0,51.6002,51.7379,51.5904,51.7084,27958.0
2024-09-12 12:05:00,52.56,52.71,52.52,52.71,24041.0,51.6986,51.8461,51.6593,51.8461,24041.0
2024-09-12 12:10:00,52.71,52.72,52.58,52.64,22199.0,51.8461,51.856,51.7183,51.7773,22199.0
2024-09-12 12:15:00,52.65,52.76,52.65,52.76,28724.0,51.7871,51.8953,51.7871,51.8953,28724.0
2024-09-12 12:20:00,52.77,52.83,52.74,52.76,32462.0,51.9052,51.9642,51.8757,51.8953,32462.0
2024-09-12 12:25:00,52.76,52.77,52.64,52.65,25651.0,51.8953,51.9052,51.7773,51.7871,25651.0
2024-09-12 12:30:00,52.65,52.77,52.63,52.77,22261.0,51.7871,51.9052,51.7675,51.9052,22261.0
2024-09-12 12:35:00,52.77,52.83,52.76,52.83,27075.0,51.9052,51.9642,51.8953,51.9642,27075.0
2024-09-12 12:40:00,52.83,52.87,52.81,52.85,24316.0,51.9642,52.0035,51.9445,51.9839,24316.0
2024-09-12 12:45:00,52.85,52.88,52.82,52.83,27145.0,51.9839,52.0134,51.9543,51.9642,27145.0
2024-09-12 12:50:00,52.84,52.92,52.83,52.92,36352.0,51.974,52.0527,51.9642,52.0527,36352.0
2024-09-12 12:55:00,52.93,52.97,52.91,52.95,17196.0,52.0625,52.1019,52.0429,52.0822,17196.0
2024-09-12 13:00:00,52.95,52.98,52.94,52.95,39347.0,52.0822,52.1117,52.0724,52.0822,39347.0
2024-09-12 13:05:00,52.94,53.01,52.93,53.01,60409.0,52.0724,52.1412,52.0625,52.1412,60409.0
2024-09-12 13:10:00,53.0,53.0,52.93,53.0,22062.0,52.1314,52.1314,52.0625,52.1314,22062.0
2024-09-12 13:15:00,52.99,53.01,52.95,52.97,43853.0,52.1216,52.1412,52.0822,52.1019,43853.0
2024-09-12 13:20:00,52.96,53.03,52.95,53.01,57871.0,52.092,52.1609,52.0822,52.1412,57871.0
2024-09-12 13:25:00,53.0,53.05,52.98,53.05,39428.0,52.1314,52.1806,52.1117,52.1806,39428.0
2024-09-12 13:30:00,53.05,53.07,53.02,53.04,67760.0,52.1806,52.2002,52.1511,52.1707,67760.0
2024-09-12 13:35:00,53.04,53.07,53.0,53.03,33758.0,52.1707,52.2002,52.1314,52.1609,33758.0
2024-09-12 13:40:00,53.03,53.09,53.03,53.08,21924.0,52.1609,52.2199,52.1609,52.2101,21924.0
2024-09-12 13:45:00,53.09,53.18,53.08,53.16,38039.0,52.2199,52.3084,52.2101,52.2888,38039.0
2024-09-12 13:50:00,53.16,53.21,53.13,53.2,27163.0,52.2888,52.338,52.2593,52.3281,27163.0
2024-09-12 13:55:00,53.2,53.24,53.19,53.2,32112.0,52.3281,52.3675,52.3183,52.3281,32112.0
2024-09-12 14:00:00,53.19,53.19,53.1,53.15,47218.0,52.3183,52.3183,52.2298,52.2789,47218.0
2024-09-12 14:05:00,53.15,53.21,53.14,53.18,43453.0,52.2789,52.338,52.2691,52.3084,43453.0
2024-09-12 14:10:00,53.18,53.24,53.18,53.24,33536.0,52.3084,52.3675,52.3084,52.3675,33536.0
2024-09-12 14:15:00,53.24,53.26,53.14,53.18,39629.0,52.3675,52.3871,52.2691,52.3084,39629.0
2024-09-12 14:20:00,53.17,53.21,53.08,53.14,48349.0,52.2986,52.338,52.2101,52.2691,48349.0
2024-09-12 14:25:00,53.13,53.16,53.1,53.12,23056.0,52.2593,52.2888,52.2298,52.2494,23056.0
2024-09-12 14:30:00,53.12,53.14,53.06,53.08,23836.0,52.2494,52.2691,52.1904,52.2101,23836.0
2024-09-12 14:35:00,53.09,53.12,53.05,53.07,30131.0,52.2199,52.2494,52.1806,52.2002,30131.0
2024-09-12 14:40:00,53.07,53.07,53.03,53.07,32495.0,52.2002,52.2002,52.1609,52.2002,32495.0
2024-09-12 14:45:00,53.06,53.08,52.97,52.98,32196.0,52.1904,52.2101,52.1019,52.1117,32196.0
2024-09-12 14:50:00,52.97,52.99,52.8,52.94,49105.0,52.1019,52.1216,51.9347,52.0724,49105.0
2024-09-12 14:55:00,52.95,53.02,52.95,52.97,29388.0,52.0822,52.1511,52.0822,52.1019,29388.0
2024-09-12 15:00:00,52.97,53.0,52.93,52.93,82640.0,52.1019,52.1314,52.0625,52.0625,82640.0
2024-09-12 15:05:00,52.94,53.05,52.94,53.05,35928.0,52.0724,52.1806,52.0724,52.1806,35928.0
2024-09-12 15:10:00,53.05,53.05,52.98,53.05,24214.0,52.1806,52.1806,52.1117,52.1806,24214.0
2024-09-12 15:15:00,53.05,53.05,52.97,53.01,25870.0,52.1806,52.1806,52.1019,52.1412,25870.0
2024-09-12 15:20:00,53.0,53.01,52.97,53.0,32432.0,52.1314,52.1412,52.1019,52.1314,32432.0
2024-09-12 15:25:00,53.01,53.04,52.99,53.01,46796.0,52.1412,52.1707,52.1216,52.1412,46796.0
2024-09-12 15:30:00,53.0,53.04,52.95,53.01,63439.0,52.1314,52.1707,52.0822,52.1412,63439.0
2024-09-12 15:35:00,53.01,53.07,53.0,53.05,93437.0,52.1412,52.2002,52.1314,52.1806,93437.0
2024-09-12 15:40:00,53.05,53.06,52.98,53.0,70347.0,52.1806,52.1904,52.1117,52.1314,70347.0
2024-09-12 15:45:00,53.0,53.12,52.97,53.04,179755.0,52.1314,52.2494,52.1019,52.1707,179755.0
2024-09-12 15:50:00,53.04,53.12,53.0,53.02,260176.0,52.1707,52.2494,52.1314,52.1511,260176.0
2024-09-12 15:55:00,53.02,53.03,52.84,52.89,807031.0,52.1511,52.1609,51.974,52.0232,807031.0
2024-09-13 09:30:00,53.41,54.1,53.36,54.02,550718.0,52.5347,53.2134,52.4855,53.1347,550718.0
2024-09-13 09:35:00,54.02,54.06,53.71,53.8,94226.0,53.1347,53.174,52.8298,52.9183,94226.0
2024-09-13 09:40:00,53.82,54.08,53.81,54.07,85717.0,52.938,53.1937,52.9281,53.1839,85717.0
2024-09-13 09:45:00,54.07,54.24,54.04,54.22,163888.0,53.1839,53.3511,53.1543,53.3314,163888.0
2024-09-13 09:50:00,54.23,54.25,54.11,54.13,106343.0,53.3412,53.3609,53.2232,53.2429,106343.0
2024-09-13 09:55:00,54.14,54.15,53.88,53.96,87668.0,53.2527,53.2625,52.997,53.0757,87668.0
2024-09-13 10:00:00,53.95,53.98,53.74,53.86,132621.0,53.0658,53.0953,52.8593,52.9773,132621.0
2024-09-13 10:05:00,53.87,53.89,53.75,53.83,59505.0,52.9871,53.0068,52.8691,52.9478,59505.0
2024-09-13 10:10:00,53.84,53.94,53.76,53.78,60503.0,52.9576,53.056,52.8789,52.8986,60503.0
2024-09-13 10:15:00,53.78,53.89,53.73,53.83,74109.0,52.8986,53.0068,52.8494,52.9478,74109.0
2024-09-13 10:20:00,53.84,53.98,53.82,53.96,101442.0,52.9576,53.0953,52.938,53.0757,101442.0
2024-09-13 10:25:00,53.97,53.97,53.83,53.86,84494.0,53.0855,53.0855,52.9478,52.9773,84494.0
2024-09-13 10:30:00,53.86,53.89,53.8,53.88,58509.0,52.9773,53.0068,52.9183,52.997,58509.0
2024-09-13 10:35:00,53.87,53.89,53.8,53.87,92111.0,52.9871,53.0068,52.9183,52.9871,92111.0
2024-09-13 10:40:00,53.89,53.99,53.87,53.97,46807.0,53.0068,53.1052,52.9871,53.0855,46807.0
2024-09-13 10:45:00,53.97,53.97,53.9,53.94,47915.0,53.0855,53.0855,53.0166,53.056,47915.0
2024-09-13 10:50:00,53.94,53.99,53.91,53.96,44138.0,53.056,53.1052,53.0265,53.0757,44138.0
2024-09-13 10:55:00,53.96,53.99,53.86,53.91,33515.0,53.0757,53.1052,52.9773,53.0265,33515.0
2024-09-13 11:00:00,53.91,53.92,53.69,53.69,50849.0,53.0265,53.0363,52.8101,52.8101,50849.0
2024-09-13 11:05:00,53.68,53.75,53.6,53.64,79741.0,52.8002,52.8691,52.7216,52.7609,79741.0
2024-09-13 11:10:00,53.64,53.67,53.6,53.61,90435.0,52.7609,52.7904,52.7216,52.7314,90435.0
2024-09-13 11:15:00,53.62,53.65,53.57,53.63,59798.0,52.7412,52.7707,52.6921,52.7511,59798.0
2024-09-13 11:20:00,53.63,53.79,53.56,53.74,64189.0,52.7511,52.9084,52.6822,52.8593,64189.0
2024-09-13 11:25:00,53.73,53.82,53.7,53.79,56115.0,52.8494,52.938,52.8199,52.9084,56115.0
2024-09-13 11:30:00,53.78,53.91,53.76,53.87,70850.0,52.8986,53.0265,52.8789,52.9871,70850.0
2024-09-13 11:35:00,53.88,53.93,53.86,53.89,33830.0,52.997,53.0462,52.9773,53.0068,33830.0
2024-09-13 11:40:00,53.9,53.93,53.84,53.85,31417.0,53.0166,53.0462,52.9576,52.9675,31417.0
2024-09-13 11:45:00,53.85,53.95,53.85,53.87,39530.0,52.9675,53.0658,52.9675,52.9871,39530.0
2024-09-13 11:50:00,53.85,53.92,53.81,53.91,27425.0,52.9675,53.0363,52.9281,53.0265,27425.0
2024-09-13 11:55:00,53.92,53.97,53.91,53.96,35819.0,53.0363,53.0855,53.0265,53.0757,35819.0
2024-09-13 12:00:00,53.96,53.99,53.91,53.97,34576.0,53.0757,53.1052,53.0265,53.0855,34576.0
2024-09-13 12:05:00,53.96,53.97,53.92,53.93,59103.0,53.0757,53.0855,53.0363,53.0462,59103.0
2024-09-13 12:10:00,53.93,53.97,53.92,53.94,29188.0,53.0462,53.0855,53.0363,53.056,29188.0
2024-09-13 12:15:00,53.94,53.98,53.92,53.94,30081.0,53.056,53.0953,53.0363,53.056,30081.0
2024-09-13 12:20:00,53.93,53.94,53.84,53.84,19198.0,53.0462,53.056,52.9576,52.9576,19198.0
2024-09-13 12:25:00,53.85,53.89,53.84,53.88,24491.0,52.9675,53.0068,52.9576,52.997,24491.0
2024-09-13 12:30:00,53.88,53.88,53.81,53.87,24603.0,52.997,52.997,52.9281,52.9871,24603.0
2024-09-13 12:35:00,53.87,53.87,53.76,53.77,16785.0,52.9871,52.9871,52.8789,52.8888,16785.0
2024-09-13 12:40:00,53.77,53.8,53.74,53.79,50702.0,52.8888,52.9183,52.8593,52.9084,50702.0
2024-09-13 12:45:00,53.79,53.85,53.78,53.83,16263.0,52.9084,52.9675,52.8986,52.9478,16263.0
2024-09-13 12:50:00,53.83,53.85,53.81,53.85,18988.0,52.9478,52.9675,52.9281,52.9675,18988.0
2024-09-13 12:55:00,53.85,53.88,53.81,53.83,23881.0,52.9675,52.997,52.9281,52.9478,23881.0
2024-09-13 13:00:00,53.82,53.87,53.8,53.86,25710.0,52.938,52.9871,52.9183,52.9773,25710.0
2024-09-13 13:05:00,53.86,53.87,53.81,53.84,28260.0,52.9773,52.9871,52.9281,52.9576,28260.0
2024-09-13 13:10:00,53.83,53.83,53.78,53.82,18897.0,52.9478,52.9478,52.8986,52.938,18897.0
2024-09-13 13:15:00,53.82,53.85,53.81,53.84,48370.0,52.938,52.9675,52.9281,52.9576,48370.0
2024-09-13 13:20:00,53.84,53.85,53.76,53.77,25044.0,52.9576,52.9675,52.8789,52.8888,25044.0
2024-09-13 13:25:00,53.77,53.84,53.77,53.83,23733.0,52.8888,52.9576,52.8888,52.9478,23733.0
2024-09-13 13:30:00,53.83,53.86,53.82,53.84,28243.0,52.9478,52.9773,52.938,52.9576,28243.0
2024-09-13 13:35:00,53.82,53.88,53.82,53.85,27706.0,52.938,52.997,52.938,52.9675,27706.0
2024-09-13 13:40:00,53.84,53.86,53.82,53.83,42568.0,52.9576,52.9773,52.938,52.9478,42568.0
2024-09-13 13:45:00,53.83,53.83,53.76,53.81,22121.0,52.9478,52.9478,52.8789,52.9281,22121.0
2024-09-13 13:50:00,53.81,53.87,53.81,53.85,40711.0,52.9281,52.9871,52.9281,52.9675,40711.0
2024-09-13 13:55:00,53.85,53.87,53.81,53.84,31927.0,52.9675,52.9871,52.9281,52.9576,31927.0
2024-09-13 14:00:00,53.83,53.83,53.66,53.71,119133.0,52.9478,52.9478,52.7806,52.8298,119133.0
2024-09-13 14:05:00,53.7,53.84,53.69,53.82,25612.0,52.8199,52.9576,52.8101,52.938,25612.0
2024-09-13 14:10:00,53.82,53.84,53.75,53.83,44297.0,52.938,52.9576,52.8691,52.9478,44297.0
2024-09-13 14:15:00,53.82,53.85,53.79,53.83,22666.0,52.938,52.9675,52.9084,52.9478,22666.0
2024-09-13 14:20:00,53.82,53.83,53.77,53.78,26769.0,52.938,52.9478,52.8888,52.8986,26769.0
2024-09-13 14:25:00,53.78,53.79,53.74,53.78,20712.0,52.8986,52.9084,52.8593,52.8986,20712.0
2024-09-13 14:30:00,53.77,53.77,53.69,53.75,36037.0,52.8888,52.8888,52.8101,52.8691,36037.0
2024-09-13 14:35:00,53.75,53.84,53.74,53.82,30058.0,52.8691,52.9576,52.8593,52.938,30058.0
2024-09-13 14:40:00,53.81,53.92,53.81,53.87,40156.0,52.9281,53.0363,52.9281,52.9871,40156.0
2024-09-13 14:45:00,53.87,53.9,53.84,53.85,28523.0,52.9871,53.0166,52.9576,52.9675,28523.0
2024-09-13 14:50:00,53.84,53.85,53.8,53.8,21813.0,52.9576,52.9675,52.9183,52.9183,21813.0
2024-09-13 14:55:00,53.8,53.81,53.78,53.79,23592.0,52.9183,52.9281,52.8986,52.9084,23592.0
2024-09-13 15:00:00,53.79,53.79,53.69,53.71,40009.0,52.9084,52.9084,52.8101,52.8298,40009.0
2024-09-13 15:05:00,53.72,53.78,53.71,53.76,24794.0,52.8396,52.8986,52.8298,52.8789,24794.0
2024-09-13 15:10:00,53.77,53.77,53.71,53.71,23868.0,52.8888,52.8888,52.8298,52.8298,23868.0
2024-09-13 15:15:00,53.72,53.78,53.71,53.76,33545.0,52.8396,52.8986,52.8298,52.8789,33545.0
2024-09-13 15:20:00,53.76,53.78,53.73,53.77,43257.0,52.8789,52.8986,52.8494,52.8888,43257.0
2024-09-13 15:25:00,53.78,53.82,53.76,53.8,69473.0,52.8986,52.938,52.8789,52.9183,69473.0
2024-09-13 15:30:00,53.8,53.81,53.75,53.78,53751.0,52.9183,52.9281,52.8691,52.8986,53751.0
2024-09-13 15:35:00,53.79,53.79,53.68,53.74,82099.0,52.9084,52.9084,52.8002,52.8593,82099.0
2024-09-13 15:40:00,53.75,53.76,53.71,53.76,43680.0,52.8691,52.8789,52.8298,52.8789,43680.0
2024-09-13 15:45:00,53.76,53.79,53.7,53.71,79342.0,52.8789,52.9084,52.8199,52.8298,79342.0
2024-09-13 15:50:00,53.7,53.77,53.68,53.76,133094.0,52.8199,52.8888,52.8002,52.8789,133094.0
2024-09-13 15:55:00,53.76,53.79,53.69,53.7,384551.0,52.8789,52.9084,52.8101,52.8199,384551.0
2024-09-16 09:30:00,53.52,53.77,53.39,53.62,253554.0,52.6429,52.8888,52.515,52.7412,253554.0
2024-09-16 09:35:00,53.61,53.64,53.35,53.41,81529.0,52.7314,52.7609,52.4757,52.5347,81529.0
2024-09-16 09:40:00,53.4,53.43,53.03,53.12,99683.0,52.5248,52.5543,52.1609,52.2494,99683.0
2024-09-16 09:45:00,53.12,53.43,53.05,53.38,81557.0,52.2494,52.5543,52.1806,52.5052,81557.0
2024-09-16 09:50:00,53.39,53.46,53.35,53.43,94750.0,52.515,52.5839,52.4757,52.5543,94750.0
2024-09-16 09:55:00,53.42,53.56,53.41,53.44,121703.0,52.5445,52.6822,52.5347,52.5642,121703.0
2024-09-16 10:00:00,53.44,53.44,53.25,53.33,74068.0,52.5642,52.5642,52.3773,52.456,74068.0
2024-09-16 10:05:00,53.33,53.38,53.25,53.32,61365.0,52.456,52.5052,52.3773,52.4461,61365.0
2024-09-16 10:10:00,53.31,53.37,53.22,53.29,60563.0,52.4363,52.4953,52.3478,52.4166,60563.0
2024-09-16 10:15:00,53.3,53.31,53.13,53.25,63351.0,52.4265,52.4363,52.2593,52.3773,63351.0
2024-09-16 10:20:00,53.25,53.25,53.17,53.22,42219.0,52.3773,52.3773,52.2986,52.3478,42219.0
2024-09-16 10:25:00,53.23,53.24,53.13,53.18,49935.0,52.3576,52.3675,52.2593,52.3084,49935.0
2024-09-16 10:30:00,53.17,53.18,53.05,53.07,70273.0,52.2986,52.3084,52.1806,52.2002,70273.0
2024-09-16 10:35:00,53.06,53.39,53.05,53.39,61733.0,52.1904,52.515,52.1806,52.515,61733.0
2024-09-16 10:40:00,53.39,53.44,53.31,53.34,57523.0,52.515,52.5642,52.4363,52.4658,57523.0
2024-09-16 10:45:00,53.35,53.39,53.29,53.38,49861.0,52.4757,52.515,52.4166,52.5052,49861.0
2024-09-16 10:50:00,53.38,53.41,53.26,53.28,55738.0,52.5052,52.5347,52.3871,52.4068,55738.0
2024-09-16 10:55:00,53.28,53.32,53.25,53.3,36690.0,52.4068,52.4461,52.3773,52.4265,36690.0
2024-09-16 11:00:00,53.29,53.36,53.25,53.34,70164.0,52.4166,52.4855,52.3773,52.4658,70164.0
2024-09-16 11:05:00,53.34,53.35,53.21,53.34,56740.0,52.4658,52.4757,52.338,52.4658,56740.0
2024-09-16 11:10:00,53.33,53.35,53.26,53.29,80135.0,52.456,52.4757,52.3871,52.4166,80135.0
2024-09-16 11:15:00,53.29,53.29,53.15,53.17,32395.0,52.4166,52.4166,52.2789,52.2986,32395.0
2024-09-16 11:20:00,53.17,53.24,53.13,53.21,37788.0,52.2986,52.3675,52.2593,52.338,37788.0
2024-09-16 11:25:00,53.21,53.26,53.18,53.23,31637.0,52.338,52.3871,52.3084,52.3576,31637.0
2024-09-16 11:30:00,53.24,53.3,53.2,53.29,29346.0,52.3675,52.4265,52.3281,52.4166,29346.0
2024-09-16 11:35:00,53.29,53.34,53.23,53.31,49329.0,52.4166,52.4658,52.3576,52.4363,49329.0
2024-09-16 11:40:00,53.31,53.33,53.24,53.29,27706.0,52.4363,52.456,52.3675,52.4166,27706.0
2024-09-16 11:45:00,53.29,53.32,53.25,53.27,31633.0,52.4166,52.4461,52.3773,52.397,31633.0
2024-09-16 11:50:00,53.27,53.29,53.18,53.27,63123.0,52.397,52.4166,52.3084,52.397,63123.0
2024-09-16 11:55:00,53.27,53.32,53.22,53.25,46441.0,52.397,52.4461,52.3478,52.3773,46441.0
2024-09-16 12:00:00,53.24,53.29,53.18,53.2,46439.0,52.3675,52.4166,52.3084,52.3281,46439.0
2024-09-16 12:05:00,53.2,53.29,53.2,53.28,30205.0,52.3281,52.4166,52.3281,52.4068,30205.0
2024-09-16 12:10:00,53.28,53.3,53.23,53.23,27738.0,52.4068,52.4265,52.3576,52.3576,27738.0
2024-09-16 12:15:00,53.23,53.29,53.22,53.29,39492.0,52.3576,52.4166,52.3478,52.4166,39492.0
2024-09-16 12:20:00,53.29,53.32,53.24,53.24,58061.0,52.4166,52.4461,52.3675,52.3675,58061.0
2024-09-16 12:25:00,53.25,53.31,53.25,53.29,42850.0,52.3773,52.4363,52.3773,52.4166,42850.0
2024-09-16 12:30:00,53.29,53.31,53.23,53.3,28646.0,52.4166,52.4363,52.3576,52.4265,28646.0
2024-09-16 12:35:00,53.3,53.31,53.25,53.29,30397.0,52.4265,52.4363,52.3773,52.4166,30397.0
2024-09-16 12:40:00,53.3,53.31,53.25,53.26,22995.0,52.4265,52.4363,52.3773,52.3871,22995.0
2024-09-16 12:45:00,53.26,53.26,53.2,53.21,20025.0,52.3871,52.3871,52.3281,52.338,20025.0
2024-09-16 12:50:00,53.2,53.23,53.17,53.23,25173.0,52.3281,52.3576,52.2986,52.3576,25173.0
2024-09-16 12:55:00,53.23,53.25,53.21,53.23,26202.0,52.3576,52.3773,52.338,52.3576,26202.0
2024-09-16 13:00:00,53.23,53.24,53.19,53.21,45449.0,52.3576,52.3675,52.3183,52.338,45449.0
2024-09-16 13:05:00,53.21,53.23,53.19,53.23,22442.0,52.338,52.3576,52.3183,52.3576,22442.0
2024-09-16 13:10:00,53.23,53.24,53.2,53.22,21770.0,52.3576,52.3675,52.3281,52.3478,21770.0
2024-09-16 13:15:00,53.22,53.23,53.18,53.19,34862.0,52.3478,52.3576,52.3084,52.3183,34862.0
2024-09-16 13:20:00,53.19,53.23,53.15,53.21,31920.0,52.3183,52.3576,52.2789,52.338,31920.0
2024-09-16 13:25:00,53.21,53.24,53.19,53.24,42529.0,52.338,52.3675,52.3183,52.3675,42529.0
2024-09-16 13:30:00,53.24,53.24,53.19,53.23,15468.0,52.3675,52.3675,52.3183,52.3576,15468.0
2024-09-16 13:35:00,53.22,53.23,53.16,53.2,39972.0,52.3478,52.3576,52.2888,52.3281,39972.0
2024-09-16 13:40:00,53.19,53.22,53.17,53.21,19650.0,52.3183,52.3478,52.2986,52.338,19650.0
2024-09-16 13:45:00,53.21,53.21,53.17,53.19,30939.0,52.338,52.338,52.2986,52.3183,30939.0
2024-09-16 13:50:00,53.19,53.2,53.16,53.19,34671.0,52.3183,52.3281,52.2888,52.3183,34671.0
2024-09-16 13:55:00,53.19,53.26,53.17,53.25,34501.0,52.3183,52.3871,52.2986,52.3773,34501.0
2024-09-16 14:00:00,53.25,53.27,53.22,53.23,19806.0,52.3773,52.397,52.3478,52.3576,19806.0
2024-09-16 14:05:00,53.23,53.24,53.17,53.23,43681.0,52.3576,52.3675,52.2986,52.3576,43681.0
2024-09-16 14:10:00,53.23,53.24,53.18,53.22,29676.0,52.3576,52.3675,52.3084,52.3478,29676.0
2024-09-16 14:15:00,53.22,53.22,53.17,53.18,35849.0,52.3478,52.3478,52.2986,52.3084,35849.0
2024-09-16 14:20:00,53.18,53.19,53.14,53.18,35894.0,52.3084,52.3183,52.2691,52.3084,35894.0
2024-09-16 14:25:00,53.18,53.22,53.17,53.2,27926.0,52.3084,52.3478,52.2986,52.3281,27926.0
2024-09-16 14:30:00,53.2,53.2,53.15,53.16,33843.0,52.3281,52.3281,52.2789,52.2888,33843.0
2024-09-16 14:35:00,53.16,53.18,53.14,53.17,37404.0,52.2888,52.3084,52.2691,52.2986,37404.0
2024-09-16 14:40:00,53.18,53.19,53.09,53.15,77918.0,52.3084,52.3183,52.2199,52.2789,77918.0
2024-09-16 14:45:00,53.14,53.16,53.1,53.16,31818.0,52.2691,52.2888,52.2298,52.2888,31818.0
2024-09-16 14:50:00,53.16,53.17,53.11,53.15,37878.0,52.2888,52.2986,52.2396,52.2789,37878.0
2024-09-16 14:55:00,53.15,53.23,53.13,53.23,33228.0,52.2789,52.3576,52.2593,52.3576,33228.0
2024-09-16 15:00:00,53.23,53.26,53.2,53.21,46395.0,52.3576,52.3871,52.3281,52.338,46395.0
2024-09-16 15:05:00,53.22,53.23,53.12,53.12,45991.0,52.3478,52.3576,52.2494,52.2494,45991.0
2024-09-16 15:10:00,53.13,53.14,53.09,53.13,34451.0,52.2593,52.2691,52.2199,52.2593,34451.0
2024-09-16 15:15:00,53.12,53.17,53.11,53.16,51297.0,52.2494,52.2986,52.2396,52.2888,51297.0
2024-09-16 15:20:00,53.16,53.2,53.13,53.2,29419.0,52.2888,52.3281,52.2593,52.3281,29419.0
2024-09-16 15:25:00,53.2,53.26,53.18,53.26,38915.0,52.3281,52.3871,52.3084,52.3871,38915.0
2024-09-16 15:30:00,53.25,53.32,53.23,53.3,83176.0,52.3773,52.4461,52.3576,52.4265,83176.0
2024-09-16 15:35:00,53.3,53.31,53.26,53.28,49150.0,52.4265,52.4363,52.3871,52.4068,49150.0
2024-09-16 15:40:00,53.28,53.31,53.25,53.26,59188.0,52.4068,52.4363,52.3773,52.3871,59188.0
2024-09-16 15:45:00,53.27,53.29,53.2,53.25,67563.0,52.397,52.4166,52.3281,52.3773,67563.0
2024-09-16 15:50:00,53.25,53.29,53.22,53.28,117688.0,52.3773,52.4166,52.3478,52.4068,117688.0
2024-09-16 15:55:00,53.28,53.28,53.12,53.16,342922.0,52.4068,52.4068,52.2494,52.2888,342922.0
2024-09-17 09:30:00,52.79,52.9,52.27,52.53,248264.0,51.9248,52.033,51.4134,51.6691,248264.0
2024-09-17 09:35:00,52.54,52.57,52.39,52.53,108866.0,51.6789,51.7084,51.5314,51.6691,108866.0
2024-09-17 09:40:00,52.53,52.82,52.48,52.73,92984.0,51.6691,51.9543,51.6199,51.8658,92984.0
2024-09-17 09:45:00,52.74,52.99,52.74,52.96,79971.0,51.8757,52.1216,51.8757,52.092,79971.0
2024-09-17 09:50:00,52.97,53.03,52.86,52.87,87504.0,52.1019,52.1609,51.9937,52.0035,87504.0
2024-09-17 09:55:00,52.86,52.94,52.81,52.84,35336.0,51.9937,52.0724,51.9445,51.974,35336.0
2024-09-17 10:00:00,52.85,53.02,52.85,53.0,68066.0,51.9839,52.1511,51.9839,52.1314,68066.0
2024-09-17 10:05:00,52.98,53.19,52.98,53.15,53341.0,52.1117,52.3183,52.1117,52.2789,53341.0
2024-09-17 10:10:00,53.16,53.29,53.13,53.27,41931.0,52.2888,52.4166,52.2593,52.397,41931.0
2024-09-17 10:15:00,53.27,53.42,53.26,53.32,51648.0,52.397,52.5445,52.3871,52.4461,51648.0
2024-09-17 10:20:00,53.32,53.36,53.29,53.3,41794.0,52.4461,52.4855,52.4166,52.4265,41794.0
2024-09-17 10:25:00,53.3,53.31,53.25,53.28,31885.0,52.4265,52.4363,52.3773,52.4068,31885.0
2024-09-17 10:30:00,53.27,53.31,53.2,53.25,52293.0,52.397,52.4363,52.3281,52.3773,52293.0
2024-09-17 10:35:00,53.25,53.26,53.15,53.19,81103.0,52.3773,52.3871,52.2789,52.3183,81103.0
2024-09-17 10:40:00,53.19,53.2,53.06,53.07,76712.0,52.3183,52.3281,52.1904,52.2002,76712.0
2024-09-17 10:45:00,53.09,53.18,53.05,53.06,35454.0,52.2199,52.3084,52.1806,52.1904,35454.0
2024-09-17 10:50:00,53.07,53.22,53.06,53.2,62350.0,52.2002,52.3478,52.1904,52.3281,62350.0
2024-09-17 10:55:00,53.19,53.23,53.16,53.21,26689.0,52.3183,52.3576,52.2888,52.338,26689.0
2024-09-17 11:00:00,53.22,53.29,53.19,53.19,19310.0,52.3478,52.4166,52.3183,52.3183,19310.0
2024-09-17 11:05:00,53.19,53.27,53.17,53.21,35273.0,52.3183,52.397,52.2986,52.338,35273.0
2024-09-17 11:10:00,53.21,53.22,53.1,53.11,28863.0,52.338,52.3478,52.2298,52.2396,28863.0
2024-09-17 11:15:00,53.11,53.11,53.01,53.02,52890.0,52.2396,52.2396,52.1412,52.1511,52890.0
2024-09-17 11:20:00,53.01,53.13,52.97,53.12,75946.0,52.1412,52.2593,52.1019,52.2494,75946.0
2024-09-17 11:25:00,53.11,53.14,52.94,52.95,75033.0,52.2396,52.2691,52.0724,52.0822,75033.0
2024-09-17 11:30:00,52.94,52.99,52.84,52.86,77149.0,52.0724,52.1216,51.974,51.9937,77149.0
2024-09-17 11:35:00,52.86,52.95,52.82,52.86,56064.0,51.9937,52.0822,51.9543,51.9937,56064.0
2024-09-17 11:40:00,52.86,52.92,52.84,52.92,32371.0,51.9937,52.0527,51.974,52.0527,32371.0
2024-09-17 11:45:00,52.91,52.95,52.89,52.9,31933.0,52.0429,52.0822,52.0232,52.033,31933.0
2024-09-17 11:50:00,52.9,52.99,52.9,52.97,20769.0,52.033,52.1216,52.033,52.1019,20769.0
2024-09-17 11:55:00,52.98,53.02,52.95,52.95,34033.0,52.1117,52.1511,52.0822,52.0822,34033.0
2024-09-17 12:00:00,52.94,52.98,52.91,52.96,49520.0,52.0724,52.1117,52.0429,52.092,49520.0
2024-09-17 12:05:00,52.96,52.99,52.92,52.97,36965.0,52.092,52.1216,52.0527,52.1019,36965.0
2024-09-17 12:10:00,52.97,53.14,52.95,53.06,58938.0,52.1019,52.2691,52.0822,52.1904,58938.0
2024-09-17 12:15:00,53.06,53.06,52.99,53.0,53195.0,52.1904,52.1904,52.1216,52.1314,53195.0
2024-09-17 12:20:00,53.01,53.04,52.92,52.94,82607.0,52.1412,52.1707,52.0527,52.0724,82607.0
2024-09-17 12:25:00,52.94,53.05,52.93,53.0,35495.0,52.0724,52.1806,52.0625,52.1314,35495.0
2024-09-17 12:30:00,53.0,53.05,52.95,53.01,24247.0,52.1314,52.1806,52.0822,52.1412,24247.0
2024-09-17 12:35:00,53.01,53.03,52.97,53.02,11098.0,52.1412,52.1609,52.1019,52.1511,11098.0
2024-09-17 12:40:00,53.01,53.03,52.91,52.95,22909.0,52.1412,52.1609,52.0429,52.0822,22909.0
2024-09-17 12:45:00,52.95,52.96,52.81,52.83,30214.0,52.0822,52.092,51.9445,51.9642,30214.0
2024-09-17 12:50:00,52.82,52.89,52.81,52.87,28585.0,51.9543,52.0232,51.9445,52.0035,28585.0
2024-09-17 12:55:00,52.88,52.93,52.84,52.89,46219.0,52.0134,52.0625,51.974,52.0232,46219.0
2024-09-17 13:00:00,52.89,52.93,52.87,52.89,25535.0,52.0232,52.0625,52.0035,52.0232,25535.0
2024-09-17 13:05:00,52.89,52.91,52.81,52.82,22970.0,52.0232,52.0429,51.9445,51.9543,22970.0
2024-09-17 13:10:00,52.82,52.9,52.81,52.87,21360.0,51.9543,52.033,51.9445,52.0035,21360.0
2024-09-17 13:15:00,52.87,52.87,52.81,52.85,30280.0,52.0035,52.0035,51.9445,51.9839,30280.0
2024-09-17 13:20:00,52.85,52.9,52.84,52.88,23595.0,51.9839,52.033,51.974,52.0134,23595.0
2024-09-17 13:25:00,52.87,52.93,52.86,52.89,29718.0,52.0035,52.0625,51.9937,52.0232,29718.0
2024-09-17 13:30:00,52.89,52.91,52.84,52.84,36342.0,52.0232,52.0429,51.974,51.974,36342.0
2024-09-17 13:35:00,52.84,52.97,52.84,52.96,22243.0,51.974,52.1019,51.974,52.092,22243.0
2024-09-17 13:40:00,52.95,52.95,52.9,52.91,18494.0,52.0822,52.0822,52.033,52.0429,18494.0
2024-09-17 13:45:00,52.91,53.03,52.86,53.02,15984.0,52.0429,52.1609,51.9937,52.1511,15984.0
2024-09-17 13:50:00,53.01,53.08,53.0,53.04,19486.0,52.1412,52.2101,52.1314,52.1707,19486.0
2024-09-17 13:55:00,53.03,53.05,52.98,53.02,31049.0,52.1609,52.1806,52.1117,52.1511,31049.0
2024-09-17 14:00:00,53.01,53.07,52.97,53.03,16574.0,52.1412,52.2002,52.1019,52.1609,16574.0
2024-09-17 14:05:00,53.02,53.04,53.01,53.03,15871.0,52.1511,52.1707,52.1412,52.1609,15871.0
2024-09-17 14:10:00,53.02,53.06,53.02,53.05,23690.0,52.1511,52.1904,52.1511,52.1806,23690.0
2024-09-17 14:15:00,53.05,53.12,53.05,53.1,18227.0,52.1806,52.2494,52.1806,52.2298,18227.0
2024-09-17 14:20:00,53.09,53.1,53.05,53.07,23903.0,52.2199,52.2298,52.1806,52.2002,23903.0
2024-09-17 14:25:00,53.07,53.09,53.0,53.02,46805.0,52.2002,52.2199,52.1314,52.1511,46805.0
2024-09-17 14:30:00,53.02,53.03,52.96,53.03,18012.0,52.1511,52.1609,52.092,52.1609,18012.0
2024-09-17 14:35:00,53.03,53.1,53.02,53.07,36186.0,52.1609,52.2298,52.1511,52.2002,36186.0
2024-09-17 14:40:00,53.07,53.1,53.04,53.05,22012.0,52.2002,52.2298,52.1707,52.1806,22012.0
2024-09-17 14:45:00,53.05,53.08,52.99,53.0,34813.0,52.1806,52.2101,52.1216,52.1314,34813.0
2024-09-17 14:50:00,53.01,53.01,52.95,53.01,20485.0,52.1412,52.1412,52.0822,52.1412,20485.0
2024-09-17 14:55:00,53.01,53.03,52.98,52.99,27427.0,52.1412,52.1609,52.1117,52.1216,27427.0
2024-09-17 15:00:00,52.99,53.01,52.94,52.98,37285.0,52.1216,52.1412,52.0724,52.1117,37285.0
2024-09-17 15:05:00,52.98,53.01,52.94,52.98,33537.0,52.1117,52.1412,52.0724,52.1117,33537.0
2024-09-17 15:10:00,52.97,53.02,52.92,53.02,38435.0,52.1019,52.1511,52.0527,52.1511,38435.0
2024-09-17 15:15:00,53.02,53.05,52.99,53.01,47527.0,52.1511,52.1806,52.1216,52.1412,47527.0
2024-09-17 15:20:00,53.02,53.02,52.93,52.94,28625.0,52.1511,52.1511,52.0625,52.0724,28625.0
2024-09-17 15:25:00,52.94,52.97,52.92,52.97,29923.0,52.0724,52.1019,52.0527,52.1019,29923.0
2024-09-17 15:30:00,52.97,52.99,52.93,52.94,46563.0,52.1019,52.1216,52.0625,52.0724,46563.0
2024-09-17 15:35:00,52.94,52.98,52.93,52.94,60977.0,52.0724,52.1117,52.0625,52.0724,60977.0
2024-09-17 15:40:00,52.95,52.97,52.9,52.94,84508.0,52.0822,52.1019,52.033,52.0724,84508.0
2024-09-17 15:45:00,52.94,52.99,52.92,52.98,71400.0,52.0724,52.1216,52.0527,52.1117,71400.0
2024-09-17 15:50:00,52.99,53.08,52.94,53.07,119035.0,52.1216,52.2101,52.0724,52.2002,119035.0
2024-09-17 15:55:00,53.07,53.16,53.06,53.11,410901.0,52.2002,52.2888,52.1904,52.2396,410901.0
2024-09-18 09:30:00,53.72,53.85,53.39,53.53,184378.0,52.8396,52.9675,52.515,52.6527,184378.0
2024-09-18 09:35:00,53.52,53.56,53.3,53.31,36234.0,52.6429,52.6822,52.4265,52.4363,36234.0
2024-09-18 09:40:00,53.29,53.31,53.2,53.3,74937.0,52.4166,52.4363,52.3281,52.4265,74937.0
2024-09-18 09:45:00,53.3,53.43,53.25,53.37,57931.0,52.4265,52.5543,52.3773,52.4953,57931.0
2024-09-18 09:50:00,53.37,53.37,53.24,53.26,37078.0,52.4953,52.4953,52.3675,52.3871,37078.0
2024-09-18 09:55:00,53.26,53.37,53.23,53.37,37889.0,52.3871,52.4953,52.3576,52.4953,37889.0
2024-09-18 10:00:00,53.38,53.48,53.37,53.38,51890.0,52.5052,52.6035,52.4953,52.5052,51890.0
2024-09-18 10:05:00,53.37,53.52,53.31,53.51,93625.0,52.4953,52.6429,52.4363,52.633,93625.0
2024-09-18 10:10:00,53.51,53.54,53.44,53.49,67986.0,52.633,52.6625,52.5642,52.6134,67986.0
2024-09-18 10:15:00,53.5,53.51,53.27,53.31,42199.0,52.6232,52.633,52.397,52.4363,42199.0
2024-09-18 10:20:00,53.3,53.36,53.24,53.29,63145.0,52.4265,52.4855,52.3675,52.4166,63145.0
2024-09-18 10:25:00,53.28,53.42,53.27,53.36,27404.0,52.4068,52.5445,52.397,52.4855,27404.0
2024-09-18 10:30:00,53.36,53.39,53.19,53.22,24776.0,52.4855,52.515,52.3183,52.3478,24776.0
2024-09-18 10:35:00,53.22,53.28,53.19,53.23,19028.0,52.3478,52.4068,52.3183,52.3576,19028.0
2024-09-18 10:40:00,53.23,53.28,53.17,53.22,21623.0,52.3576,52.4068,52.2986,52.3478,21623.0
2024-09-18 10:45:00,53.22,53.28,53.18,53.21,27414.0,52.3478,52.4068,52.3084,52.338,27414.0
2024-09-18 10:50:00,53.21,53.26,53.17,53.24,25413.0,52.338,52.3871,52.2986,52.3675,25413.0
2024-09-18 10:55:00,53.23,53.24,53.17,53.19,19032.0,52.3576,52.3675,52.2986,52.3183,19032.0
2024-09-18 11:00:00,53.19,53.2,53.14,53.19,23131.0,52.3183,52.3281,52.2691,52.3183,23131.0
2024-09-18 11:05:00,53.19,53.22,53.09,53.12,90884.0,52.3183,52.3478,52.2199,52.2494,90884.0
2024-09-18 11:10:00,53.11,53.11,53.01,53.08,56073.0,52.2396,52.2396,52.1412,52.2101,56073.0
2024-09-18 11:15:00,53.08,53.11,53.04,53.09,25962.0,52.2101,52.2396,52.1707,52.2199,25962.0
2024-09-18 11:20:00,53.08,53.15,53.06,53.15,37352.0,52.2101,52.2789,52.1904,52.2789,37352.0
2024-09-18 11:25:00,53.15,53.21,53.1,53.21,98294.0,52.2789,52.338,52.2298,52.338,98294.0
2024-09-18 11:30:00,53.18,53.19,53.06,53.1,21604.0,52.3084,52.3183,52.1904,52.2298,21604.0
2024-09-18 11:35:00,53.09,53.11,53.01,53.03,51187.0,52.2199,52.2396,52.1412,52.1609,51187.0
2024-09-18 11:40:00,53.03,53.04,52.92,52.94,47316.0,52.1609,52.1707,52.0527,52.0724,47316.0
2024-09-18 11:45:00,52.93,52.94,52.87,52.91,41870.0,52.0625,52.0724,52.0035,52.0429,41870.0
2024-09-18 11:50:00,52.91,52.97,52.9,52.97,33520.0,52.0429,52.1019,52.033,52.1019,33520.0
2024-09-18 11:55:00,52.97,53.01,52.97,53.0,25191.0,52.1019,52.1412,52.1019,52.1314,25191.0
2024-09-18 12:00:00,53.0,53.05,52.97,52.99,16068.0,52.1314,52.1806,52.1019,52.1216,16068.0
2024-09-18 12:05:00,52.98,53.06,52.98,53.04,18637.0,52.1117,52.1904,52.1117,52.1707,18637.0
2024-09-18 12:10:00,53.04,53.1,53.04,53.05,18379.0,52.1707,52.2298,52.1707,52.1806,18379.0
2024-09-18 12:15:00,53.05,53.11,53.05,53.11,12515.0,52.1806,52.2396,52.1806,52.2396,12515.0
2024-09-18 12:20:00,53.1,53.12,53.07,53.07,16184.0,52.2298,52.2494,52.2002,52.2002,16184.0
2024-09-18 12:25:00,53.07,53.14,53.07,53.13,14120.0,52.2002,52.2691,52.2002,52.2593,14120.0
2024-09-18 12:30:00,53.13,53.13,53.04,53.05,20946.0,52.2593,52.2593,52.1707,52.1806,20946.0
2024-09-18 12:35:00,53.04,53.06,52.98,52.99,21913.0,52.1707,52.1904,52.1117,52.1216,21913.0
2024-09-18 12:40:00,52.99,53.04,52.99,53.03,10642.0,52.1216,52.1707,52.1216,52.1609,10642.0
2024-09-18 12:45:00,53.02,53.05,53.0,53.03,17524.0,52.1511,52.1806,52.1314,52.1609,17524.0
2024-09-18 12:50:00,53.03,53.06,53.02,53.05,8745.0,52.1609,52.1904,52.1511,52.1806,8745.0
2024-09-18 12:55:00,53.05,53.07,53.03,53.05,14355.0,52.1806,52.2002,52.1609,52.1806,14355.0
2024-09-18 13:00:00,53.05,53.06,53.02,53.03,12200.0,52.1806,52.1904,52.1511,52.1609,12200.0
2024-09-18 13:05:00,53.03,53.03,52.95,52.98,20233.0,52.1609,52.1609,52.0822,52.1117,20233.0
2024-09-18 13:10:00,53.0,53.0,52.95,52.96,14680.0,52.1314,52.1314,52.0822,52.092,14680.0
2024-09-18 13:15:00,52.97,52.98,52.94,52.96,22137.0,52.1019,52.1117,52.0724,52.092,22137.0
2024-09-18 13:20:00,52.96,52.97,52.94,52.96,13888.0,52.092,52.1019,52.0724,52.092,13888.0
2024-09-18 13:25:00,52.97,53.02,52.97,53.02,9239.0,52.1019,52.1511,52.1019,52.1511,9239.0
2024-09-18 13:30:00,53.02,53.08,53.01,53.06,13905.0,52.1511,52.2101,52.1412,52.1904,13905.0
2024-09-18 13:35:00,53.06,53.09,52.98,53.03,51440.0,52.1904,52.2199,52.1117,52.1609,51440.0
2024-09-18 13:40:00,53.04,53.06,53.03,53.06,14999.0,52.1707,52.1904,52.1609,52.1904,14999.0
2024-09-18 13:45:00,53.06,53.1,53.06,53.07,21491.0,52.1904,52.2298,52.1904,52.2002,21491.0
2024-09-18 13:50:00,53.08,53.08,53.01,53.05,27187.0,52.2101,52.2101,52.1412,52.1806,27187.0
2024-09-18 13:55:00,53.05,53.05,53.01,53.03,41175.0,52.1806,52.1806,52.1412,52.1609,41175.0
2024-09-18 14:00:00,53.01,53.71,52.95,53.57,511096.0,52.1412,52.8298,52.0822,52.6921,511096.0
2024-09-18 14:05:00,53.58,53.9,53.55,53.86,178733.0,52.7019,53.0166,52.6724,52.9773,178733.0
2024-09-18 14:10:00,53.86,54.12,53.73,54.05,298163.0,52.9773,53.233,52.8494,53.1642,298163.0
2024-09-18 14:15:00,54.06,54.67,54.02,54.64,325922.0,53.174,53.774,53.1347,53.7445,325922.0
2024-09-18 14:20:00,54.63,54.92,54.61,54.9,241249.0,53.7347,54.0199,53.715,54.0003,241249.0
2024-09-18 14:25:00,54.9,54.93,54.66,54.74,172518.0,54.0003,54.0298,53.7642,53.8429,172518.0
2024-09-18 14:30:00,54.75,54.9,54.74,54.79,134407.0,53.8527,54.0003,53.8429,53.8921,134407.0
2024-09-18 14:35:00,54.81,54.86,54.42,54.61,183254.0,53.9117,53.9609,53.5281,53.715,183254.0
2024-09-18 14:40:00,54.58,54.61,53.98,54.05,113531.0,53.6855,53.715,53.0953,53.1642,113531.0
2024-09-18 14:45:00,54.04,54.36,53.98,54.12,103706.0,53.1543,53.4691,53.0953,53.233,103706.0
2024-09-18 14:50:00,54.12,54.24,53.93,54.08,63982.0,53.233,53.3511,53.0462,53.1937,63982.0
2024-09-18 14:55:00,54.08,54.32,53.85,53.87,78914.0,53.1937,53.4298,52.9675,52.9871,78914.0
2024-09-18 15:00:00,53.87,53.87,53.37,53.59,268723.0,52.9871,52.9871,52.4953,52.7117,268723.0
2024-09-18 15:05:00,53.57,53.57,53.22,53.38,117600.0,52.6921,52.6921,52.3478,52.5052,117600.0
2024-09-18 15:10:00,53.37,53.77,53.29,53.68,47544.0,52.4953,52.8888,52.4166,52.8002,47544.0
2024-09-18 15:15:00,53.7,53.71,53.49,53.68,52602.0,52.8199,52.8298,52.6134,52.8002,52602.0
2024-09-18 15:20:00,53.68,53.68,53.17,53.49,94721.0,52.8002,52.8002,52.2986,52.6134,94721.0
2024-09-18 15:25:00,53.53,53.82,53.53,53.75,48340.0,52.6527,52.938,52.6527,52.8691,48340.0
2024-09-18 15:30:00,53.77,53.78,53.53,53.55,68393.0,52.8888,52.8986,52.6527,52.6724,68393.0
2024-09-18 15:35:00,53.54,53.57,53.37,53.5,108452.0,52.6625,52.6921,52.4953,52.6232,108452.0
2024-09-18 15:40:00,53.5,53.52,53.34,53.34,87398.0,52.6232,52.6429,52.4658,52.4658,87398.0
2024-09-18 15:45:00,53.33,53.43,53.18,53.18,104285.0,52.456,52.5543,52.3084,52.3084,104285.0
2024-09-18 15:50:00,53.18,53.25,53.1,53.21,174948.0,52.3084,52.3773,52.2298,52.338,174948.0
2024-09-18 15:55:00,53.21,53.25,53.03,53.07,429733.0,52.338,52.3773,52.1609,52.2002,429733.0
2024-09-19 09:30:00,54.26,54.35,53.45,53.49,355187.0,53.3707,53.4593,52.574,52.6134,355187.0
2024-09-19 09:35:00,53.47,53.49,53.28,53.29,202396.0,52.5937,52.6134,52.4068,52.4166,202396.0
2024-09-19 09:40:00,53.28,53.29,52.75,52.76,214351.0,52.4068,52.4166,51.8855,51.8953,214351.0
2024-09-19 09:45:00,52.76,52.83,52.63,52.72,214643.0,51.8953,51.9642,51.7675,51.856,214643.0
2024-09-19 09:50:00,52.72,52.99,52.62,52.85,187676.0,51.856,52.1216,51.7576,51.9839,187676.0
2024-09-19 09:55:00,52.86,52.95,52.8,52.9,131797.0,51.9937,52.0822,51.9347,52.033,131797.0
2024-09-19 10:00:00,52.9,53.13,52.9,53.08,154373.0,52.033,52.2593,52.033,52.2101,154373.0
2024-09-19 10:05:00,53.1,53.11,53.0,53.02,296714.0,52.2298,52.2396,52.1314,52.1511,296714.0
2024-09-19 10:10:00,53.01,53.09,52.92,52.99,148163.0,52.1412,52.2199,52.0527,52.1216,148163.0
2024-09-19 10:15:00,53.01,53.13,52.97,53.13,275315.0,52.1412,52.2593,52.1019,52.2593,275315.0
2024-09-19 10:20:00,53.13,53.15,52.99,53.01,147198.0,52.2593,52.2789,52.1216,52.1412,147198.0
2024-09-19 10:25:00,53.02,53.19,53.0,53.18,142070.0,52.1511,52.3183,52.1314,52.3084,142070.0
2024-09-19 10:30:00,53.17,53.22,52.97,53.04,149509.0,52.2986,52.3478,52.1019,52.1707,149509.0
2024-09-19 10:35:00,53.04,53.08,52.94,53.05,73696.0,52.1707,52.2101,52.0724,52.1806,73696.0
2024-09-19 10:40:00,53.05,53.11,53.02,53.05,85783.0,52.1806,52.2396,52.1511,52.1806,85783.0
2024-09-19 10:45:00,53.04,53.05,52.9,52.96,135232.0,52.1707,52.1806,52.033,52.092,135232.0
2024-09-19 10:50:00,52.95,53.08,52.94,53.06,113559.0,52.0822,52.2101,52.0724,52.1904,113559.0
2024-09-19 10:55:00,53.05,53.13,53.03,53.06,73829.0,52.1806,52.2593,52.1609,52.1904,73829.0
2024-09-19 11:00:00,53.07,53.16,53.06,53.12,125916.0,52.2002,52.2888,52.1904,52.2494,125916.0
2024-09-19 11:05:00,53.12,53.15,53.05,53.1,84986.0,52.2494,52.2789,52.1806,52.2298,84986.0
2024-09-19 11:10:00,53.1,53.15,53.04,53.1,74936.0,52.2298,52.2789,52.1707,52.2298,74936.0
2024-09-19 11:15:00,53.1,53.31,53.1,53.29,82839.0,52.2298,52.4363,52.2298,52.4166,82839.0
2024-09-19 11:20:00,53.3,53.4,53.21,53.38,154948.0,52.4265,52.5248,52.338,52.5052,154948.0
2024-09-19 11:25:00,53.38,53.42,53.3,53.36,110325.0,52.5052,52.5445,52.4265,52.4855,110325.0
2024-09-19 11:30:00,53.37,53.51,53.36,53.51,78230.0,52.4953,52.633,52.4855,52.633,78230.0
2024-09-19 11:35:00,53.52,53.58,53.43,53.47,97584.0,52.6429,52.7019,52.5543,52.5937,97584.0
2024-09-19 11:40:00,53.46,53.63,53.46,53.55,64160.0,52.5839,52.7511,52.5839,52.6724,64160.0
2024-09-19 11:45:00,53.55,53.7,53.52,53.69,57154.0,52.6724,52.8199,52.6429,52.8101,57154.0
2024-09-19 11:50:00,53.69,53.72,53.55,53.6,73644.0,52.8101,52.8396,52.6724,52.7216,73644.0
2024-09-19 11:55:00,53.6,53.61,53.5,53.59,105295.0,52.7216,52.7314,52.6232,52.7117,105295.0
2024-09-19 12:00:00,53.59,53.62,53.47,53.48,60496.0,52.7117,52.7412,52.5937,52.6035,60496.0
2024-09-19 12:05:00,53.49,53.56,53.48,53.53,66089.0,52.6134,52.6822,52.6035,52.6527,66089.0
2024-09-19 12:10:00,53.53,53.54,53.43,53.48,71891.0,52.6527,52.6625,52.5543,52.6035,71891.0
2024-09-19 12:15:00,53.49,53.6,53.42,53.59,89387.0,52.6134,52.7216,52.5445,52.7117,89387.0
2024-09-19 12:20:00,53.59,53.61,53.45,53.47,70238.0,52.7117,52.7314,52.574,52.5937,70238.0
2024-09-19 12:25:00,53.47,53.51,53.46,53.5,32847.0,52.5937,52.633,52.5839,52.6232,32847.0
2024-09-19 12:30:00,53.5,53.51,53.43,53.43,40858.0,52.6232,52.633,52.5543,52.5543,40858.0
2024-09-19 12:35:00,53.42,53.45,53.38,53.44,46956.0,52.5445,52.574,52.5052,52.5642,46956.0
2024-09-19 12:40:00,53.44,53.5,53.39,53.48,63484.0,52.5642,52.6232,52.515,52.6035,63484.0
2024-09-19 12:45:00,53.48,53.51,53.43,53.45,39026.0,52.6035,52.633,52.5543,52.574,39026.0
2024-09-19 12:50:00,53.46,53.51,53.44,53.49,28800.0,52.5839,52.633,52.5642,52.6134,28800.0
2024-09-19 12:55:00,53.49,53.5,53.37,53.42,33320.0,52.6134,52.6232,52.4953,52.5445,33320.0
2024-09-19 13:00:00,53.42,53.47,53.38,53.39,30654.0,52.5445,52.5937,52.5052,52.515,30654.0
2024-09-19 13:05:00,53.39,53.4,53.28,53.35,40771.0,52.515,52.5248,52.4068,52.4757,40771.0
2024-09-19 13:10:00,53.35,53.37,53.31,53.34,42245.0,52.4757,52.4953,52.4363,52.4658,42245.0
2024-09-19 13:15:00,53.34,53.41,53.33,53.37,32482.0,52.4658,52.5347,52.456,52.4953,32482.0
2024-09-19 13:20:00,53.37,53.39,53.33,53.37,13391.0,52.4953,52.515,52.456,52.4953,13391.0
2024-09-19 13:25:00,53.36,53.39,53.3,53.35,52680.0,52.4855,52.515,52.4265,52.4757,52680.0
2024-09-19 13:30:00,53.35,53.46,53.33,53.46,25705.0,52.4757,52.5839,52.456,52.5839,25705.0
2024-09-19 13:35:00,53.46,53.51,53.42,53.5,38917.0,52.5839,52.633,52.5445,52.6232,38917.0
2024-09-19 13:40:00,53.49,53.5,53.46,53.49,33671.0,52.6134,52.6232,52.5839,52.6134,33671.0
2024-09-19 13:45:00,53.48,53.55,53.48,53.54,61623.0,52.6035,52.6724,52.6035,52.6625,61623.0
2024-09-19 13:50:00,53.53,53.61,53.52,53.6,37303.0,52.6527,52.7314,52.6429,52.7216,37303.0
2024-09-19 13:55:00,53.59,53.62,53.57,53.58,27604.0,52.7117,52.7412,52.6921,52.7019,27604.0
2024-09-19 14:00:00,53.58,53.61,53.52,53.55,37323.0,52.7019,52.7314,52.6429,52.6724,37323.0
2024-09-19 14:05:00,53.57,53.57,53.49,53.52,50804.0,52.6921,52.6921,52.6134,52.6429,50804.0
2024-09-19 14:10:00,53.51,53.56,53.47,53.56,46236.0,52.633,52.6822,52.5937,52.6822,46236.0
2024-09-19 14:15:00,53.55,53.57,53.41,53.45,49132.0,52.6724,52.6921,52.5347,52.574,49132.0
2024-09-19 14:20:00,53.46,53.51,53.45,53.46,46151.0,52.5839,52.633,52.574,52.5839,46151.0
2024-09-19 14:25:00,53.45,53.57,53.43,53.56,72045.0,52.574,52.6921,52.5543,52.6822,72045.0
2024-09-19 14:30:00,53.55,53.61,53.53,53.61,35636.0,52.6724,52.7314,52.6527,52.7314,35636.0
2024-09-19 14:35:00,53.6,53.65,53.54,53.57,55733.0,52.7216,52.7707,52.6625,52.6921,55733.0
2024-09-19 14:40:00,53.57,53.58,53.52,53.55,32851.0,52.6921,52.7019,52.6429,52.6724,32851.0
2024-09-19 14:45:00,53.54,53.55,53.45,53.46,55029.0,52.6625,52.6724,52.574,52.5839,55029.0
2024-09-19 14:50:00,53.46,53.48,53.42,53.46,55002.0,52.5839,52.6035,52.5445,52.5839,55002.0
2024-09-19 14:55:00,53.46,53.51,53.42,53.47,55856.0,52.5839,52.633,52.5445,52.5937,55856.0
2024-09-19 15:00:00,53.47,53.5,53.44,53.48,53923.0,52.5937,52.6232,52.5642,52.6035,53923.0
2024-09-19 15:05:00,53.48,53.49,53.38,53.41,105615.0,52.6035,52.6134,52.5052,52.5347,105615.0
2024-09-19 15:10:00,53.41,53.46,53.31,53.32,58667.0,52.5347,52.5839,52.4363,52.4461,58667.0
2024-09-19 15:15:00,53.31,53.34,53.27,53.3,65832.0,52.4363,52.4658,52.397,52.4265,65832.0
2024-09-19 15:20:00,53.3,53.41,53.26,53.41,83203.0,52.4265,52.5347,52.3871,52.5347,83203.0
2024-09-19 15:25:00,53.41,53.41,53.34,53.36,58050.0,52.5347,52.5347,52.4658,52.4855,58050.0
2024-09-19 15:30:00,53.36,53.36,53.26,53.28,66407.0,52.4855,52.4855,52.3871,52.4068,66407.0
2024-09-19 15:35:00,53.27,53.36,53.26,53.27,76427.0,52.397,52.4855,52.3871,52.397,76427.0
2024-09-19 15:40:00,53.28,53.33,53.21,53.24,211210.0,52.4068,52.456,52.338,52.3675,211210.0
2024-09-19 15:45:00,53.24,53.36,53.2,53.34,132809.0,52.3675,52.4855,52.3281,52.4658,132809.0
2024-09-19 15:50:00,53.33,53.47,53.28,53.47,245763.0,52.456,52.5937,52.4068,52.5937,245763.0
2024-09-19 15:55:00,53.47,53.56,53.42,53.52,598781.0,52.5937,52.6822,52.5445,52.6429,598781.0
2024-09-20 09:30:00,54.21,54.33,54.03,54.05,1648727.0,53.3216,53.4396,53.1445,53.1642,1648727.0
2024-09-20 09:35:00,54.1,54.26,54.08,54.26,150554.0,53.2134,53.3707,53.1937,53.3707,150554.0
2024-09-20 09:40:00,54.26,54.29,54.15,54.23,134191.0,53.3707,53.4003,53.2625,53.3412,134191.0
2024-09-20 09:45:00,54.23,54.23,54.11,54.15,100559.0,53.3412,53.3412,53.2232,53.2625,100559.0
2024-09-20 09:50:00,54.16,54.16,53.97,54.14,71120.0,53.2724,53.2724,53.0855,53.2527,71120.0
2024-09-20 09:55:00,54.15,54.38,54.12,54.32,86782.0,53.2625,53.4888,53.233,53.4298,86782.0
2024-09-20 10:00:00,54.3,54.34,54.06,54.07,101238.0,53.4101,53.4494,53.174,53.1839,101238.0
2024-09-20 10:05:00,54.07,54.14,53.93,54.14,98643.0,53.1839,53.2527,53.0462,53.2527,98643.0
2024-09-20 10:10:00,54.17,54.25,54.05,54.13,71960.0,53.2822,53.3609,53.1642,53.2429,71960.0
2024-09-20 10:15:00,54.14,54.25,54.13,54.23,62244.0,53.2527,53.3609,53.2429,53.3412,62244.0
2024-09-20 10:20:00,54.22,54.27,54.09,54.11,99302.0,53.3314,53.3806,53.2035,53.2232,99302.0
2024-09-20 10:25:00,54.12,54.19,54.03,54.18,46328.0,53.233,53.3019,53.1445,53.2921,46328.0
2024-09-20 10:30:00,54.18,54.38,54.15,54.36,118511.0,53.2921,53.4888,53.2625,53.4691,118511.0
2024-09-20 10:35:00,54.37,54.63,54.35,54.61,158063.0,53.4789,53.7347,53.4593,53.715,158063.0
2024-09-20 10:40:00,54.59,54.64,54.42,54.52,127036.0,53.6953,53.7445,53.5281,53.6265,127036.0
2024-09-20 10:45:00,54.52,54.66,54.5,54.62,96354.0,53.6265,53.7642,53.6068,53.7248,96354.0
2024-09-20 10:50:00,54.63,54.69,54.57,54.59,67185.0,53.7347,53.7937,53.6757,53.6953,67185.0
2024-09-20 10:55:00,54.59,54.63,54.46,54.48,49765.0,53.6953,53.7347,53.5675,53.5871,49765.0
2024-09-20 11:00:00,54.48,54.57,54.46,54.51,96669.0,53.5871,53.6757,53.5675,53.6166,96669.0
2024-09-20 11:05:00,54.51,54.6,54.46,54.5,63887.0,53.6166,53.7052,53.5675,53.6068,63887.0
2024-09-20 11:10:00,54.5,54.55,54.26,54.3,70875.0,53.6068,53.656,53.3707,53.4101,70875.0
2024-09-20 11:15:00,54.28,54.28,54.14,54.24,52889.0,53.3904,53.3904,53.2527,53.3511,52889.0
2024-09-20 11:20:00,54.25,54.26,54.13,54.25,50005.0,53.3609,53.3707,53.2429,53.3609,50005.0
2024-09-20 11:25:00,54.25,54.29,54.16,54.17,28076.0,53.3609,53.4003,53.2724,53.2822,28076.0
2024-09-20 11:30:00,54.17,54.2,54.07,54.2,55411.0,53.2822,53.3117,53.1839,53.3117,55411.0
2024-09-20 11:35:00,54.18,54.26,54.18,54.25,45637.0,53.2921,53.3707,53.2921,53.3609,45637.0
2024-09-20 11:40:00,54.24,54.42,54.19,54.39,77946.0,53.3511,53.5281,53.3019,53.4986,77946.0
2024-09-20 11:45:00,54.38,54.44,54.29,54.34,51091.0,53.4888,53.5478,53.4003,53.4494,51091.0
2024-09-20 11:50:00,54.34,54.42,54.31,54.38,45397.0,53.4494,53.5281,53.4199,53.4888,45397.0
2024-09-20 11:55:00,54.38,54.5,54.38,54.44,37479.0,53.4888,53.6068,53.4888,53.5478,37479.0
2024-09-20 12:00:00,54.44,54.46,54.34,54.4,28123.0,53.5478,53.5675,53.4494,53.5084,28123.0
2024-09-20 12:05:00,54.4,54.46,54.36,54.44,59264.0,53.5084,53.5675,53.4691,53.5478,59264.0
2024-09-20 12:10:00,54.44,54.46,54.38,54.44,33374.0,53.5478,53.5675,53.4888,53.5478,33374.0
2024-09-20 12:15:00,54.44,54.52,54.43,54.45,45704.0,53.5478,53.6265,53.538,53.5576,45704.0
2024-09-20 12:20:00,54.46,54.49,54.41,54.47,31632.0,53.5675,53.597,53.5183,53.5773,31632.0
2024-09-20 12:25:00,54.47,54.51,54.43,54.47,31273.0,53.5773,53.6166,53.538,53.5773,31273.0
2024-09-20 12:30:00,54.46,54.46,54.24,54.26,118160.0,53.5675,53.5675,53.3511,53.3707,118160.0
2024-09-20 12:35:00,54.27,54.32,54.25,54.29,22915.0,53.3806,53.4298,53.3609,53.4003,22915.0
2024-09-20 12:40:00,54.3,54.3,54.24,54.25,21536.0,53.4101,53.4101,53.3511,53.3609,21536.0
2024-09-20 12:45:00,54.24,54.34,54.22,54.31,40048.0,53.3511,53.4494,53.3314,53.4199,40048.0
2024-09-20 12:50:00,54.32,54.34,54.28,54.28,34100.0,53.4298,53.4494,53.3904,53.3904,34100.0
2024-09-20 12:55:00,54.29,54.31,54.23,54.25,29443.0,53.4003,53.4199,53.3412,53.3609,29443.0
2024-09-20 13:00:00,54.25,54.32,54.16,54.17,49387.0,53.3609,53.4298,53.2724,53.2822,49387.0
2024-09-20 13:05:00,54.16,54.2,54.11,54.15,47416.0,53.2724,53.3117,53.2232,53.2625,47416.0
2024-09-20 13:10:00,54.15,54.15,54.1,54.12,24717.0,53.2625,53.2625,53.2134,53.233,24717.0
2024-09-20 13:15:00,54.12,54.15,54.06,54.14,33202.0,53.233,53.2625,53.174,53.2527,33202.0
2024-09-20 13:20:00,54.13,54.14,54.06,54.07,27045.0,53.2429,53.2527,53.174,53.1839,27045.0
2024-09-20 13:25:00,54.07,54.1,54.05,54.1,27377.0,53.1839,53.2134,53.1642,53.2134,27377.0
2024-09-20 13:30:00,54.1,54.14,54.05,54.13,16725.0,53.2134,53.2527,53.1642,53.2429,16725.0
2024-09-20 13:35:00,54.13,54.15,54.1,54.1,18992.0,53.2429,53.2625,53.2134,53.2134,18992.0
2024-09-20 13:40:00,54.11,54.14,54.1,54.12,39852.0,53.2232,53.2527,53.2134,53.233,39852.0
2024-09-20 13:45:00,54.13,54.13,54.07,54.1,73969.0,53.2429,53.2429,53.1839,53.2134,73969.0
2024-09-20 13:50:00,54.1,54.12,54.06,54.11,78385.0,53.2134,53.233,53.174,53.2232,78385.0
2024-09-20 13:55:00,54.11,54.15,54.1,54.13,22858.0,53.2232,53.2625,53.2134,53.2429,22858.0
2024-09-20 14:00:00,54.13,54.14,53.95,53.98,172140.0,53.2429,53.2527,53.0658,53.0953,172140.0
2024-09-20 14:05:00,53.99,54.02,53.94,53.95,61660.0,53.1052,53.1347,53.056,53.0658,61660.0
2024-09-20 14:10:00,53.95,54.13,53.95,54.08,58013.0,53.0658,53.2429,53.0658,53.1937,58013.0
2024-09-20 14:15:00,54.08,54.1,54.05,54.05,23434.0,53.1937,53.2134,53.1642,53.1642,23434.0
2024-09-20 14:20:00,54.05,54.06,53.96,53.97,58938.0,53.1642,53.174,53.0757,53.0855,58938.0
2024-09-20 14:25:00,53.96,53.99,53.93,53.97,52058.0,53.0757,53.1052,53.0462,53.0855,52058.0
2024-09-20 14:30:00,53.98,53.98,53.92,53.96,41432.0,53.0953,53.0953,53.0363,53.0757,41432.0
2024-09-20 14:35:00,53.96,53.97,53.93,53.95,27254.0,53.0757,53.0855,53.0462,53.0658,27254.0
2024-09-20 14:40:00,53.96,54.03,53.94,54.03,43767.0,53.0757,53.1445,53.056,53.1445,43767.0
2024-09-20 14:45:00,54.04,54.13,54.04,54.1,27191.0,53.1543,53.2429,53.1543,53.2134,27191.0
2024-09-20 14:50:00,54.1,54.15,54.05,54.15,35698.0,53.2134,53.2625,53.1642,53.2625,35698.0
2024-09-20 14:55:00,54.14,54.18,54.11,54.15,27704.0,53.2527,53.2921,53.2232,53.2625,27704.0
2024-09-20 15:00:00,54.15,54.21,54.11,54.12,40564.0,53.2625,53.3216,53.2232,53.233,40564.0
2024-09-20 15:05:00,54.11,54.14,54.05,54.14,67191.0,53.2232,53.2527,53.1642,53.2527,67191.0
2024-09-20 15:10:00,54.15,54.23,54.14,54.18,54393.0,53.2625,53.3412,53.2527,53.2921,54393.0
2024-09-20 15:15:00,54.17,54.22,54.15,54.2,50466.0,53.2822,53.3314,53.2625,53.3117,50466.0
2024-09-20 15:20:00,54.21,54.28,54.18,54.22,62935.0,53.3216,53.3904,53.2921,53.3314,62935.0
2024-09-20 15:25:00,54.21,54.23,54.18,54.23,57134.0,53.3216,53.3412,53.2921,53.3412,57134.0
2024-09-20 15:30:00,54.22,54.23,54.18,54.2,47161.0,53.3314,53.3412,53.2921,53.3117,47161.0
2024-09-20 15:35:00,54.2,54.21,54.13,54.17,89764.0,53.3117,53.3216,53.2429,53.2822,89764.0
2024-09-20 15:40:00,54.18,54.25,54.15,54.23,101841.0,53.2921,53.3609,53.2625,53.3412,101841.0
2024-09-20 15:45:00,54.23,54.28,54.21,54.27,126416.0,53.3412,53.3904,53.3216,53.3806,126416.0
2024-09-20 15:50:00,54.28,54.36,54.26,54.3,338847.0,53.3904,53.4691,53.3707,53.4101,338847.0
2024-09-20 15:55:00,54.3,54.49,54.25,54.45,643473.0,53.4101,53.597,53.3609,53.5576,643473.0
2024-09-23 09:30:00,54.45,54.81,54.43,54.59,234858.0,53.5576,53.9117,53.538,53.6953,234858.0
2024-09-23 09:35:00,54.59,54.98,54.57,54.9,136997.0,53.6953,54.0789,53.6757,54.0003,136997.0
2024-09-23 09:40:00,54.93,55.29,54.91,55.28,389859.0,54.0298,54.3839,54.0101,54.374,389859.0
2024-09-23 09:45:00,55.29,55.32,54.83,55.27,110964.0,54.3839,54.4134,53.9314,54.3642,110964.0
2024-09-23 09:50:00,55.28,55.42,55.23,55.36,105011.0,54.374,54.5117,54.3248,54.4527,105011.0
2024-09-23 09:55:00,55.36,55.47,55.3,55.42,102802.0,54.4527,54.5609,54.3937,54.5117,102802.0
2024-09-23 10:00:00,55.41,55.54,55.41,55.52,91743.0,54.5019,54.6298,54.5019,54.6101,91743.0
2024-09-23 10:05:00,55.52,55.59,55.38,55.59,117796.0,54.6101,54.6789,54.4724,54.6789,117796.0
2024-09-23 10:10:00,55.58,55.59,55.42,55.46,62818.0,54.6691,54.6789,54.5117,54.5511,62818.0
2024-09-23 10:15:00,55.46,55.56,55.41,55.56,59705.0,54.5511,54.6494,54.5019,54.6494,59705.0
2024-09-23 10:20:00,55.55,55.59,55.52,55.56,59543.0,54.6396,54.6789,54.6101,54.6494,59543.0
2024-09-23 10:25:00,55.57,55.64,55.52,55.63,66300.0,54.6593,54.7281,54.6101,54.7183,66300.0
2024-09-23 10:30:00,55.63,55.64,55.5,55.57,83098.0,54.7183,54.7281,54.5904,54.6593,83098.0
2024-09-23 10:35:00,55.57,55.64,55.54,55.58,91372.0,54.6593,54.7281,54.6298,54.6691,91372.0
2024-09-23 10:40:00,55.58,55.63,55.5,55.51,148356.0,54.6691,54.7183,54.5904,54.6003,148356.0
2024-09-23 10:45:00,55.5,55.57,55.41,55.49,159091.0,54.5904,54.6593,54.5019,54.5806,159091.0
2024-09-23 10:50:00,55.49,55.64,55.44,55.63,96135.0,54.5806,54.7281,54.5314,54.7183,96135.0
2024-09-23 10:55:00,55.64,55.68,55.52,55.56,65280.0,54.7281,54.7675,54.6101,54.6494,65280.0
2024-09-23 11:00:00,55.55,55.6,55.4,55.44,87730.0,54.6396,54.6888,54.4921,54.5314,87730.0
2024-09-23 11:05:00,55.42,55.45,55.34,55.39,64600.0,54.5117,54.5412,54.433,54.4822,64600.0
2024-09-23 11:10:00,55.4,55.47,55.37,55.41,56139.0,54.4921,54.5609,54.4626,54.5019,56139.0
2024-09-23 11:15:00,55.42,55.56,55.41,55.56,44457.0,54.5117,54.6494,54.5019,54.6494,44457.0
2024-09-23 11:20:00,55.56,55.61,55.53,55.55,54065.0,54.6494,54.6986,54.6199,54.6396,54065.0
2024-09-23 11:25:00,55.57,55.58,55.47,55.57,41633.0,54.6593,54.6691,54.5609,54.6593,41633.0
2024-09-23 11:30:00,55.57,55.57,55.49,55.5,27792.0,54.6593,54.6593,54.5806,54.5904,27792.0
2024-09-23 11:35:00,55.52,55.58,55.49,55.58,43014.0,54.6101,54.6691,54.5806,54.6691,43014.0
2024-09-23 11:40:00,55.58,55.6,55.52,55.53,25075.0,54.6691,54.6888,54.6101,54.6199,25075.0
2024-09-23 11:45:00,55.53,55.56,55.5,55.52,19429.0,54.6199,54.6494,54.5904,54.6101,19429.0
2024-09-23 11:50:00,55.52,55.56,55.5,55.54,49811.0,54.6101,54.6494,54.5904,54.6298,49811.0
2024-09-23 11:55:00,55.54,55.54,55.41,55.41,22937.0,54.6298,54.6298,54.5019,54.5019,22937.0
2024-09-23 12:00:00,55.41,55.44,55.36,55.41,42668.0,54.5019,54.5314,54.4527,54.5019,42668.0
2024-09-23 12:05:00,55.41,55.42,55.33,55.35,36949.0,54.5019,54.5117,54.4232,54.4429,36949.0
2024-09-23 12:10:00,55.36,55.36,55.24,55.26,49685.0,54.4527,54.4527,54.3347,54.3544,49685.0
2024-09-23 12:15:00,55.25,55.28,55.15,55.26,63015.0,54.3445,54.374,54.2462,54.3544,63015.0
2024-09-23 12:20:00,55.25,55.28,55.21,55.24,37976.0,54.3445,54.374,54.3052,54.3347,37976.0
2024-09-23 12:25:00,55.25,55.31,55.23,55.24,30399.0,54.3445,54.4035,54.3248,54.3347,30399.0
2024-09-23 12:30:00,55.24,55.25,55.1,55.11,43331.0,54.3347,54.3445,54.197,54.2068,43331.0
2024-09-23 12:35:00,55.11,55.11,54.98,55.0,113520.0,54.2068,54.2068,54.0789,54.0986,113520.0
2024-09-23 12:40:00,55.0,55.0,54.89,54.9,76794.0,54.0986,54.0986,53.9904,54.0003,76794.0
2024-09-23 12:45:00,54.91,55.07,54.89,55.07,67182.0,54.0101,54.1675,53.9904,54.1675,67182.0
2024-09-23 12:50:00,55.07,55.14,55.05,55.11,31984.0,54.1675,54.2363,54.1478,54.2068,31984.0
2024-09-23 12:55:00,55.1,55.12,55.06,55.11,29039.0,54.197,54.2166,54.1576,54.2068,29039.0
2024-09-23 13:00:00,55.12,55.19,55.09,55.15,54372.0,54.2166,54.2855,54.1871,54.2462,54372.0
2024-09-23 13:05:00,55.16,55.16,55.04,55.1,54982.0,54.256,54.256,54.138,54.197,54982.0
2024-09-23 13:10:00,55.11,55.2,55.1,55.16,35347.0,54.2068,54.2953,54.197,54.256,35347.0
2024-09-23 13:15:00,55.15,55.18,55.13,55.16,11230.0,54.2462,54.2757,54.2265,54.256,11230.0
2024-09-23 13:20:00,55.16,55.2,55.14,55.15,40676.0,54.256,54.2953,54.2363,54.2462,40676.0
2024-09-23 13:25:00,55.15,55.21,55.14,55.18,17150.0,54.2462,54.3052,54.2363,54.2757,17150.0
2024-09-23 13:30:00,55.19,55.22,55.16,55.18,21243.0,54.2855,54.315,54.256,54.2757,21243.0
2024-09-23 13:35:00,55.18,55.19,55.15,55.16,28359.0,54.2757,54.2855,54.2462,54.256,28359.0
2024-09-23 13:40:00,55.16,55.21,55.15,55.15,20164.0,54.256,54.3052,54.2462,54.2462,20164.0
2024-09-23 13:45:00,55.15,55.19,55.14,55.16,18320.0,54.2462,54.2855,54.2363,54.256,18320.0
2024-09-23 13:50:00,55.16,55.19,55.13,55.15,30303.0,54.256,54.2855,54.2265,54.2462,30303.0
2024-09-23 13:55:00,55.15,55.15,55.08,55.11,19499.0,54.2462,54.2462,54.1773,54.2068,19499.0
2024-09-23 14:00:00,55.11,55.11,54.97,54.97,42610.0,54.2068,54.2068,54.0691,54.0691,42610.0
2024-09-23 14:05:00,54.96,54.98,54.92,54.95,56294.0,54.0593,54.0789,54.0199,54.0494,56294.0
2024-09-23 14:10:00,54.95,54.96,54.89,54.94,32375.0,54.0494,54.0593,53.9904,54.0396,32375.0
2024-09-23 14:15:00,54.94,54.95,54.9,54.92,31154.0,54.0396,54.0494,54.0003,54.0199,31154.0
2024-09-23 14:20:00,54.92,54.94,54.89,54.91,19992.0,54.0199,54.0396,53.9904,54.0101,19992.0
2024-09-23 14:25:00,54.91,54.92,54.83,54.84,39288.0,54.0101,54.0199,53.9314,53.9412,39288.0
2024-09-23 14:30:00,54.84,54.87,54.76,54.77,45942.0,53.9412,53.9707,53.8625,53.8724,45942.0
2024-09-23 14:35:00,54.77,54.78,54.74,54.78,36773.0,53.8724,53.8822,53.8429,53.8822,36773.0
2024-09-23 14:40:00,54.78,54.81,54.76,54.8,37972.0,53.8822,53.9117,53.8625,53.9019,37972.0
2024-09-23 14:45:00,54.8,54.81,54.75,54.76,36547.0,53.9019,53.9117,53.8527,53.8625,36547.0
2024-09-23 14:50:00,54.76,54.79,54.73,54.78,31240.0,53.8625,53.8921,53.833,53.8822,31240.0
2024-09-23 14:55:00,54.78,54.84,54.77,54.82,24442.0,53.8822,53.9412,53.8724,53.9216,24442.0
2024-09-23 15:00:00,54.82,54.82,54.7,54.71,49172.0,53.9216,53.9216,53.8035,53.8134,49172.0
2024-09-23 15:05:00,54.71,54.72,54.68,54.71,49635.0,53.8134,53.8232,53.7839,53.8134,49635.0
2024-09-23 15:10:00,54.72,54.74,54.65,54.65,49281.0,53.8232,53.8429,53.7544,53.7544,49281.0
2024-09-23 15:15:00,54.66,54.75,54.65,54.73,92418.0,53.7642,53.8527,53.7544,53.833,92418.0
2024-09-23 15:20:00,54.73,54.74,54.66,54.71,68878.0,53.833,53.8429,53.7642,53.8134,68878.0
2024-09-23 15:25:00,54.71,54.74,54.7,54.73,41422.0,53.8134,53.8429,53.8035,53.833,41422.0
2024-09-23 15:30:00,54.73,54.86,54.7,54.84,78246.0,53.833,53.9609,53.8035,53.9412,78246.0
2024-09-23 15:35:00,54.84,54.85,54.75,54.76,90708.0,53.9412,53.9511,53.8527,53.8625,90708.0
2024-09-23 15:40:00,54.76,54.78,54.68,54.73,100689.0,53.8625,53.8822,53.7839,53.833,100689.0
2024-09-23 15:45:00,54.73,54.79,54.71,54.75,75884.0,53.833,53.8921,53.8134,53.8527,75884.0
2024-09-23 15:50:00,54.75,54.77,54.65,54.66,191790.0,53.8527,53.8724,53.7544,53.7642,191790.0
2024-09-23 15:55:00,54.66,54.72,54.47,54.49,593828.0,53.7642,53.8232,53.5773,53.597,593828.0
2024-09-24 09:30:00,54.68,54.75,54.29,54.55,308650.0,53.7839,53.8527,53.4003,53.656,308650.0
2024-09-24 09:35:00,54.59,54.78,54.55,54.67,100972.0,53.6953,53.8822,53.656,53.774,100972.0
2024-09-24 09:40:00,54.68,54.82,54.68,54.82,62532.0,53.7839,53.9216,53.7839,53.9216,62532.0
2024-09-24 09:45:00,54.81,54.88,54.68,54.74,170708.0,53.9117,53.9806,53.7839,53.8429,170708.0
2024-09-24 09:50:00,54.73,54.84,54.69,54.8,78194.0,53.833,53.9412,53.7937,53.9019,78194.0
2024-09-24 09:55:00,54.79,54.81,54.64,54.73,88735.0,53.8921,53.9117,53.7445,53.833,88735.0
2024-09-24 10:00:00,54.73,54.8,54.65,54.77,270920.0,53.833,53.9019,53.7544,53.8724,270920.0
2024-09-24 10:05:00,54.77,55.02,54.75,55.01,303337.0,53.8724,54.1183,53.8527,54.1085,303337.0
2024-09-24 10:10:00,55.01,55.21,55.01,55.09,129625.0,54.1085,54.3052,54.1085,54.1871,129625.0
2024-09-24 10:15:00,55.07,55.21,55.06,55.13,64567.0,54.1675,54.3052,54.1576,54.2265,64567.0
2024-09-24 10:20:00,55.14,55.16,55.0,55.07,225624.0,54.2363,54.256,54.0986,54.1675,225624.0
2024-09-24 10:25:00,55.07,55.13,55.03,55.1,245091.0,54.1675,54.2265,54.1281,54.197,245091.0
2024-09-24 10:30:00,55.1,55.11,54.95,55.0,116013.0,54.197,54.2068,54.0494,54.0986,116013.0
2024-09-24 10:35:00,55.0,55.01,54.87,54.91,61929.0,54.0986,54.1085,53.9707,54.0101,61929.0
2024-09-24 10:40:00,54.91,54.99,54.85,54.98,171423.0,54.0101,54.0888,53.9511,54.0789,171423.0
2024-09-24 10:45:00,54.98,55.29,54.97,55.28,62908.0,54.0789,54.3839,54.0691,54.374,62908.0
2024-09-24 10:50:00,55.29,55.5,55.28,55.42,107746.0,54.3839,54.5904,54.374,54.5117,107746.0
2024-09-24 10:55:00,55.42,55.48,55.41,55.45,42252.0,54.5117,54.5708,54.5019,54.5412,42252.0
2024-09-24 11:00:00,55.44,55.46,55.34,55.43,57931.0,54.5314,54.5511,54.433,54.5216,57931.0
2024-09-24 11:05:00,55.42,55.48,55.38,55.47,49057.0,54.5117,54.5708,54.4724,54.5609,49057.0
2024-09-24 11:10:00,55.48,55.61,55.46,55.61,75138.0,54.5708,54.6986,54.5511,54.6986,75138.0
2024-09-24 11:15:00,55.6,55.62,55.56,55.57,49462.0,54.6888,54.7085,54.6494,54.6593,49462.0
2024-09-24 11:20:00,55.57,55.61,55.54,55.59,51013.0,54.6593,54.6986,54.6298,54.6789,51013.0
2024-09-24 11:25:00,55.59,55.62,55.55,55.58,34120.0,54.6789,54.7085,54.6396,54.6691,34120.0
2024-09-24 11:30:00,55.58,55.59,55.52,55.55,42429.0,54.6691,54.6789,54.6101,54.6396,42429.0
2024-09-24 11:35:00,55.55,55.55,55.41,55.51,54276.0,54.6396,54.6396,54.5019,54.6003,54276.0
2024-09-24 11:40:00,55.5,55.52,55.38,55.39,61795.0,54.5904,54.6101,54.4724,54.4822,61795.0
2024-09-24 11:45:00,55.39,55.45,55.37,55.41,30709.0,54.4822,54.5412,54.4626,54.5019,30709.0
2024-09-24 11:50:00,55.41,55.45,55.37,55.41,38826.0,54.5019,54.5412,54.4626,54.5019,38826.0
2024-09-24 11:55:00,55.42,55.47,55.4,55.43,28497.0,54.5117,54.5609,54.4921,54.5216,28497.0
2024-09-24 12:00:00,55.43,55.51,55.4,55.48,134350.0,54.5216,54.6003,54.4921,54.5708,134350.0
2024-09-24 12:05:00,55.48,55.56,55.46,55.55,60285.0,54.5708,54.6494,54.5511,54.6396,60285.0
2024-09-24 12:10:00,55.55,55.64,55.53,55.64,129685.0,54.6396,54.7281,54.6199,54.7281,129685.0
2024-09-24 12:15:00,55.64,55.66,55.45,55.46,77642.0,54.7281,54.7478,54.5412,54.5511,77642.0
2024-09-24 12:20:00,55.46,55.51,55.43,55.49,38708.0,54.5511,54.6003,54.5216,54.5806,38708.0
2024-09-24 12:25:00,55.5,55.5,55.43,55.43,23435.0,54.5904,54.5904,54.5216,54.5216,23435.0
2024-09-24 12:30:00,55.43,55.48,55.4,55.43,25128.0,54.5216,54.5708,54.4921,54.5216,25128.0
2024-09-24 12:35:00,55.43,55.44,55.37,55.4,49804.0,54.5216,54.5314,54.4626,54.4921,49804.0
2024-09-24 12:40:00,55.4,55.51,55.4,55.49,62214.0,54.4921,54.6003,54.4921,54.5806,62214.0
2024-09-24 12:45:00,55.51,55.63,55.46,55.61,45833.0,54.6003,54.7183,54.5511,54.6986,45833.0
2024-09-24 12:50:00,55.62,55.67,55.57,55.66,76736.0,54.7085,54.7576,54.6593,54.7478,76736.0
2024-09-24 12:55:00,55.67,55.68,55.52,55.53,47236.0,54.7576,54.7675,54.6101,54.6199,47236.0
2024-09-24 13:00:00,55.52,55.53,55.4,55.41,35347.0,54.6101,54.6199,54.4921,54.5019,35347.0
2024-09-24 13:05:00,55.42,55.46,55.36,55.43,46058.0,54.5117,54.5511,54.4527,54.5216,46058.0
2024-09-24 13:10:00,55.44,55.52,55.44,55.51,22043.0,54.5314,54.6101,54.5314,54.6003,22043.0
2024-09-24 13:15:00,55.51,55.57,55.49,55.53,67507.0,54.6003,54.6593,54.5806,54.6199,67507.0
2024-09-24 13:20:00,55.54,55.65,55.53,55.62,79707.0,54.6298,54.738,54.6199,54.7085,79707.0
2024-09-24 13:25:00,55.63,55.63,55.56,55.59,66526.0,54.7183,54.7183,54.6494,54.6789,66526.0
2024-09-24 13:30:00,55.57,55.62,55.55,55.6,26023.0,54.6593,54.7085,54.6396,54.6888,26023.0
2024-09-24 13:35:00,55.61,55.65,55.56,55.59,23599.0,54.6986,54.738,54.6494,54.6789,23599.0
2024-09-24 13:40:00,55.59,55.64,55.52,55.61,38068.0,54.6789,54.7281,54.6101,54.6986,38068.0
2024-09-24 13:45:00,55.61,55.64,55.6,55.63,16333.0,54.6986,54.7281,54.6888,54.7183,16333.0
2024-09-24 13:50:00,55.63,55.7,55.56,55.68,61254.0,54.7183,54.7871,54.6494,54.7675,61254.0
2024-09-24 13:55:00,55.67,55.73,55.67,55.72,33562.0,54.7576,54.8167,54.7576,54.8068,33562.0
2024-09-24 14:00:00,55.72,55.77,55.71,55.73,33925.0,54.8068,54.856,54.797,54.8167,33925.0
2024-09-24 14:05:00,55.73,55.86,55.73,55.82,72871.0,54.8167,54.9445,54.8167,54.9052,72871.0
2024-09-24 14:10:00,55.82,55.86,55.78,55.84,39399.0,54.9052,54.9445,54.8658,54.9249,39399.0
2024-09-24 14:15:00,55.85,55.86,55.81,55.84,35030.0,54.9347,54.9445,54.8953,54.9249,35030.0
2024-09-24 14:20:00,55.83,55.9,55.82,55.87,56768.0,54.915,54.9839,54.9052,54.9544,56768.0
2024-09-24 14:25:00,55.87,55.94,55.86,55.92,30609.0,54.9544,55.0232,54.9445,55.0035,30609.0
2024-09-24 14:30:00,55.91,55.91,55.83,55.9,25337.0,54.9937,54.9937,54.915,54.9839,25337.0
2024-09-24 14:35:00,55.9,55.92,55.89,55.91,30003.0,54.9839,55.0035,54.974,54.9937,30003.0
2024-09-24 14:40:00,55.91,55.92,55.86,55.88,30928.0,54.9937,55.0035,54.9445,54.9642,30928.0
2024-09-24 14:45:00,55.88,55.88,55.83,55.85,17783.0,54.9642,54.9642,54.915,54.9347,17783.0
2024-09-24 14:50:00,55.85,55.85,55.8,55.8,38866.0,54.9347,54.9347,54.8855,54.8855,38866.0
2024-09-24 14:55:00,55.8,55.84,55.79,55.82,33115.0,54.8855,54.9249,54.8757,54.9052,33115.0
2024-09-24 15:00:00,55.81,55.81,55.75,55.78,47816.0,54.8953,54.8953,54.8363,54.8658,47816.0
2024-09-24 15:05:00,55.78,55.8,55.75,55.78,42618.0,54.8658,54.8855,54.8363,54.8658,42618.0
2024-09-24 15:10:00,55.78,55.79,55.73,55.76,54591.0,54.8658,54.8757,54.8167,54.8462,54591.0
2024-09-24 15:15:00,55.76,55.78,55.7,55.74,44758.0,54.8462,54.8658,54.7871,54.8265,44758.0
2024-09-24 15:20:00,55.73,55.86,55.72,55.83,41599.0,54.8167,54.9445,54.8068,54.915,41599.0
2024-09-24 15:25:00,55.83,55.95,55.81,55.95,59001.0,54.915,55.033,54.8953,55.033,59001.0
2024-09-24 15:30:00,55.94,55.96,55.84,55.9,67028.0,55.0232,55.0429,54.9249,54.9839,67028.0
2024-09-24 15:35:00,55.89,55.92,55.83,55.91,54837.0,54.974,55.0035,54.915,54.9937,54837.0
2024-09-24 15:40:00,55.91,56.04,55.91,56.02,130313.0,54.9937,55.1216,54.9937,55.1019,130313.0
2024-09-24 15:45:00,56.02,56.09,56.02,56.07,117344.0,55.1019,55.1708,55.1019,55.1511,117344.0
2024-09-24 15:50:00,56.07,56.08,55.89,55.92,159942.0,55.1511,55.1609,54.974,55.0035,159942.0
2024-09-24 15:55:00,55.91,55.92,55.79,55.85,469120.0,54.9937,55.0035,54.8757,54.9347,469120.0
2024-09-25 09:30:00,55.78,56.09,55.75,56.03,292192.0,54.8658,55.1708,54.8363,55.1117,292192.0
2024-09-25 09:35:00,56.03,56.06,55.86,55.99,62602.0,55.1117,55.1412,54.9445,55.0724,62602.0
2024-09-25 09:40:00,56.0,56.07,55.82,55.97,51885.0,55.0822,55.1511,54.9052,55.0527,51885.0
2024-09-25 09:45:00,55.98,56.12,55.93,56.01,156487.0,55.0626,55.2003,55.0134,55.0921,156487.0
2024-09-25 09:50:00,56.03,56.11,55.98,56.09,126266.0,55.1117,55.1904,55.0626,55.1708,126266.0
2024-09-25 09:55:00,56.09,56.24,56.06,56.23,158448.0,55.1708,55.3183,55.1412,55.3085,158448.0
2024-09-25 10:00:00,56.23,56.3,56.09,56.17,107173.0,55.3085,55.3773,55.1708,55.2494,107173.0
2024-09-25 10:05:00,56.17,56.26,56.13,56.15,73571.0,55.2494,55.338,55.2101,55.2298,73571.0
2024-09-25 10:10:00,56.14,56.16,55.88,55.9,72873.0,55.2199,55.2396,54.9642,54.9839,72873.0
2024-09-25 10:15:00,55.9,55.99,55.86,55.86,51748.0,54.9839,55.0724,54.9445,54.9445,51748.0
2024-09-25 10:20:00,55.86,55.95,55.82,55.94,39954.0,54.9445,55.033,54.9052,55.0232,39954.0
2024-09-25 10:25:00,55.94,55.94,55.85,55.89,42353.0,55.0232,55.0232,54.9347,54.974,42353.0
2024-09-25 10:30:00,55.88,56.07,55.88,56.01,64369.0,54.9642,55.1511,54.9642,55.0921,64369.0
2024-09-25 10:35:00,56.01,56.06,55.78,55.79,89870.0,55.0921,55.1412,54.8658,54.8757,89870.0
2024-09-25 10:40:00,55.78,55.9,55.76,55.81,34700.0,54.8658,54.9839,54.8462,54.8953,34700.0
2024-09-25 10:45:00,55.8,55.81,55.61,55.69,72312.0,54.8855,54.8953,54.6986,54.7773,72312.0
2024-09-25 10:50:00,55.68,55.74,55.59,55.73,78889.0,54.7675,54.8265,54.6789,54.8167,78889.0
2024-09-25 10:55:00,55.73,55.8,55.72,55.77,60137.0,54.8167,54.8855,54.8068,54.856,60137.0
2024-09-25 11:00:00,55.78,55.79,55.63,55.67,46921.0,54.8658,54.8757,54.7183,54.7576,46921.0
2024-09-25 11:05:00,55.68,55.73,55.6,55.68,41677.0,54.7675,54.8167,54.6888,54.7675,41677.0
2024-09-25 11:10:00,55.69,55.74,55.66,55.74,63578.0,54.7773,54.8265,54.7478,54.8265,63578.0
2024-09-25 11:15:00,55.74,55.74,55.65,55.69,34486.0,54.8265,54.8265,54.738,54.7773,34486.0
2024-09-25 11:20:00,55.7,55.74,55.65,55.66,37841.0,54.7871,54.8265,54.738,54.7478,37841.0
2024-09-25 11:25:00,55.66,55.7,55.64,55.69,52190.0,54.7478,54.7871,54.7281,54.7773,52190.0
2024-09-25 11:30:00,55.69,55.73,55.64,55.7,50576.0,54.7773,54.8167,54.7281,54.7871,50576.0
2024-09-25 11:35:00,55.69,55.78,55.67,55.73,19467.0,54.7773,54.8658,54.7576,54.8167,19467.0
2024-09-25 11:40:00,55.75,55.75,55.65,55.67,30456.0,54.8363,54.8363,54.738,54.7576,30456.0
2024-09-25 11:45:00,55.67,55.73,55.64,55.73,38255.0,54.7576,54.8167,54.7281,54.8167,38255.0
2024-09-25 11:50:00,55.72,55.74,55.66,55.7,31856.0,54.8068,54.8265,54.7478,54.7871,31856.0
2024-09-25 11:55:00,55.69,55.7,55.62,55.68,43752.0,54.7773,54.7871,54.7085,54.7675,43752.0
2024-09-25 12:00:00,55.67,55.73,55.65,55.73,27860.0,54.7576,54.8167,54.738,54.8167,27860.0
2024-09-25 12:05:00,55.73,55.73,55.65,55.67,35581.0,54.8167,54.8167,54.738,54.7576,35581.0
2024-09-25 12:10:00,55.68,55.69,55.62,55.63,27125.0,54.7675,54.7773,54.7085,54.7183,27125.0
2024-09-25 12:15:00,55.65,55.7,55.63,55.66,26564.0,54.738,54.7871,54.7183,54.7478,26564.0
2024-09-25 12:20:00,55.66,55.7,55.62,55.69,32031.0,54.7478,54.7871,54.7085,54.7773,32031.0
2024-09-25 12:25:00,55.68,55.74,55.66,55.73,23645.0,54.7675,54.8265,54.7478,54.8167,23645.0
2024-09-25 12:30:00,55.73,55.73,55.65,55.68,29314.0,54.8167,54.8167,54.738,54.7675,29314.0
2024-09-25 12:35:00,55.68,55.69,55.64,55.65,31822.0,54.7675,54.7773,54.7281,54.738,31822.0
2024-09-25 12:40:00,55.66,55.69,55.63,55.66,42104.0,54.7478,54.7773,54.7183,54.7478,42104.0
2024-09-25 12:45:00,55.66,55.66,55.54,55.58,197246.0,54.7478,54.7478,54.6298,54.6691,197246.0
2024-09-25 12:50:00,55.58,55.64,55.56,55.59,28576.0,54.6691,54.7281,54.6494,54.6789,28576.0
2024-09-25 12:55:00,55.58,55.58,55.49,55.5,97297.0,54.6691,54.6691,54.5806,54.5904,97297.0
2024-09-25 13:00:00,55.5,55.53,55.46,55.47,96165.0,54.5904,54.6199,54.5511,54.5609,96165.0
2024-09-25 13:05:00,55.46,55.55,55.34,55.36,122803.0,54.5511,54.6396,54.433,54.4527,122803.0
2024-09-25 13:10:00,55.36,55.42,55.31,55.4,69186.0,54.4527,54.5117,54.4035,54.4921,69186.0
2024-09-25 13:15:00,55.39,55.46,55.36,55.36,54052.0,54.4822,54.5511,54.4527,54.4527,54052.0
2024-09-25 13:20:00,55.37,55.37,55.32,55.35,50356.0,54.4626,54.4626,54.4134,54.4429,50356.0
2024-09-25 13:25:00,55.34,55.37,55.3,55.35,43540.0,54.433,54.4626,54.3937,54.4429,43540.0
2024-09-25 13:30:00,55.35,55.49,55.35,55.45,61436.0,54.4429,54.5806,54.4429,54.5412,61436.0
2024-09-25 13:35:00,55.45,55.48,55.41,55.45,46470.0,54.5412,54.5708,54.5019,54.5412,46470.0
2024-09-25 13:40:00,55.45,55.47,55.43,55.45,14816.0,54.5412,54.5609,54.5216,54.5412,14816.0
2024-09-25 13:45:00,55.45,55.45,55.37,55.45,54159.0,54.5412,54.5412,54.4626,54.5412,54159.0
2024-09-25 13:50:00,55.44,55.54,55.44,55.49,42450.0,54.5314,54.6298,54.5314,54.5806,42450.0
2024-09-25 13:55:00,55.5,55.58,55.46,55.47,45680.0,54.5904,54.6691,54.5511,54.5609,45680.0
2024-09-25 14:00:00,55.47,55.49,55.43,55.48,57407.0,54.5609,54.5806,54.5216,54.5708,57407.0
2024-09-25 14:05:00,55.48,55.48,55.39,55.42,29730.0,54.5708,54.5708,54.4822,54.5117,29730.0
2024-09-25 14:10:00,55.43,55.45,55.39,55.44,37037.0,54.5216,54.5412,54.4822,54.5314,37037.0
2024-09-25 14:15:00,55.44,55.44,55.41,55.41,17331.0,54.5314,54.5314,54.5019,54.5019,17331.0
2024-09-25 14:20:00,55.42,55.55,55.4,55.55,38521.0,54.5117,54.6396,54.4921,54.6396,38521.0
2024-09-25 14:25:00,55.55,55.57,55.48,55.56,83767.0,54.6396,54.6593,54.5708,54.6494,83767.0
2024-09-25 14:30:00,55.56,55.56,55.47,55.48,44204.0,54.6494,54.6494,54.5609,54.5708,44204.0
2024-09-25 14:35:00,55.48,55.49,55.44,55.48,49072.0,54.5708,54.5806,54.5314,54.5708,49072.0
2024-09-25 14:40:00,55.48,55.48,55.41,55.43,44308.0,54.5708,54.5708,54.5019,54.5216,44308.0
2024-09-25 14:45:00,55.43,55.44,55.39,55.41,45184.0,54.5216,54.5314,54.4822,54.5019,45184.0
2024-09-25 14:50:00,55.41,55.5,55.38,55.49,34047.0,54.5019,54.5904,54.4724,54.5806,34047.0
2024-09-25 14:55:00,55.49,55.49,55.45,55.47,26550.0,54.5806,54.5806,54.5412,54.5609,26550.0
2024-09-25 15:00:00,55.46,55.47,55.42,55.46,48348.0,54.5511,54.5609,54.5117,54.5511,48348.0
2024-09-25 15:05:00,55.47,55.5,55.45,55.49,42565.0,54.5609,54.5904,54.5412,54.5806,42565.0
2024-09-25 15:10:00,55.49,55.5,55.44,55.44,38474.0,54.5806,54.5904,54.5314,54.5314,38474.0
2024-09-25 15:15:00,55.45,55.47,55.41,55.41,28552.0,54.5412,54.5609,54.5019,54.5019,28552.0
2024-09-25 15:20:00,55.41,55.44,55.41,55.43,47723.0,54.5019,54.5314,54.5019,54.5216,47723.0
2024-09-25 15:25:00,55.42,55.47,55.39,55.43,56361.0,54.5117,54.5609,54.4822,54.5216,56361.0
2024-09-25 15:30:00,55.42,55.42,55.35,55.39,61442.0,54.5117,54.5117,54.4429,54.4822,61442.0
2024-09-25 15:35:00,55.4,55.4,55.3,55.31,74832.0,54.4921,54.4921,54.3937,54.4035,74832.0
2024-09-25 15:40:00,55.32,55.33,55.23,55.23,103807.0,54.4134,54.4232,54.3248,54.3248,103807.0
2024-09-25 15:45:00,55.23,55.32,55.21,55.32,169241.0,54.3248,54.4134,54.3052,54.4134,169241.0
2024-09-25 15:50:00,55.32,55.33,55.17,55.23,188867.0,54.4134,54.4232,54.2658,54.3248,188867.0
2024-09-25 15:55:00,55.23,55.32,55.21,55.27,467864.0,54.3248,54.4134,54.3052,54.3642,467864.0
2024-09-26 09:30:00,55.28,55.65,55.03,55.17,344380.0,54.374,54.738,54.1281,54.2658,344380.0
2024-09-26 09:35:00,55.17,55.39,55.17,55.2,160270.0,54.2658,54.4822,54.2658,54.2953,160270.0
2024-09-26 09:40:00,55.19,55.47,55.17,55.36,146999.0,54.2855,54.5609,54.2658,54.4527,146999.0
2024-09-26 09:45:00,55.34,55.36,55.18,55.25,192786.0,54.433,54.4527,54.2757,54.3445,192786.0
2024-09-26 09:50:00,55.25,55.25,54.9,54.91,125933.0,54.3445,54.3445,54.0003,54.0101,125933.0
2024-09-26 09:55:00,54.92,55.12,54.92,55.08,90060.0,54.0199,54.2166,54.0199,54.1773,90060.0
2024-09-26 10:00:00,55.06,55.37,55.05,55.3,73404.0,54.1576,54.4626,54.1478,54.3937,73404.0
2024-09-26 10:05:00,55.29,55.4,55.19,55.37,67157.0,54.3839,54.4921,54.2855,54.4626,67157.0
2024-09-26 10:10:00,55.36,55.55,55.34,55.49,43260.0,54.4527,54.6396,54.433,54.5806,43260.0
2024-09-26 10:15:00,55.48,55.48,55.37,55.4,52393.0,54.5708,54.5708,54.4626,54.4921,52393.0
2024-09-26 10:20:00,55.4,55.47,55.34,55.47,133390.0,54.4921,54.5609,54.433,54.5609,133390.0
2024-09-26 10:25:00,55.48,55.49,55.36,55.41,161684.0,54.5708,54.5806,54.4527,54.5019,161684.0
2024-09-26 10:30:00,55.43,55.44,55.32,55.38,75015.0,54.5216,54.5314,54.4134,54.4724,75015.0
2024-09-26 10:35:00,55.38,55.65,55.37,55.63,69069.0,54.4724,54.738,54.4626,54.7183,69069.0
2024-09-26 10:40:00,55.63,55.64,55.44,55.55,74337.0,54.7183,54.7281,54.5314,54.6396,74337.0
2024-09-26 10:45:00,55.55,55.67,55.54,55.65,63617.0,54.6396,54.7576,54.6298,54.738,63617.0
2024-09-26 10:50:00,55.64,55.66,55.5,55.5,51179.0,54.7281,54.7478,54.5904,54.5904,51179.0
2024-09-26 10:55:00,55.51,55.56,55.47,55.5,48521.0,54.6003,54.6494,54.5609,54.5904,48521.0
2024-09-26 11:00:00,55.5,55.55,55.35,55.48,42524.0,54.5904,54.6396,54.4429,54.5708,42524.0
2024-09-26 11:05:00,55.47,55.56,55.44,55.55,36109.0,54.5609,54.6494,54.5314,54.6396,36109.0
2024-09-26 11:10:00,55.55,55.69,55.54,55.62,185237.0,54.6396,54.7773,54.6298,54.7085,185237.0
2024-09-26 11:15:00,55.62,55.75,55.59,55.75,65798.0,54.7085,54.8363,54.6789,54.8363,65798.0
2024-09-26 11:20:00,55.75,55.79,55.66,55.79,77511.0,54.8363,54.8757,54.7478,54.8757,77511.0
2024-09-26 11:25:00,55.76,55.78,55.7,55.74,40191.0,54.8462,54.8658,54.7871,54.8265,40191.0
2024-09-26 11:30:00,55.72,55.81,55.72,55.8,87229.0,54.8068,54.8953,54.8068,54.8855,87229.0
2024-09-26 11:35:00,55.8,55.81,55.7,55.78,64462.0,54.8855,54.8953,54.7871,54.8658,64462.0
2024-09-26 11:40:00,55.79,55.8,55.7,55.79,40856.0,54.8757,54.8855,54.7871,54.8757,40856.0
2024-09-26 11:45:00,55.79,55.86,55.74,55.79,114206.0,54.8757,54.9445,54.8265,54.8757,114206.0
2024-09-26 11:50:00,55.78,55.89,55.76,55.89,71983.0,54.8658,54.974,54.8462,54.974,71983.0
2024-09-26 11:55:00,55.89,55.91,55.84,55.9,60885.0,54.974,54.9937,54.9249,54.9839,60885.0
2024-09-26 12:00:00,55.9,55.9,55.74,55.78,57040.0,54.9839,54.9839,54.8265,54.8658,57040.0
2024-09-26 12:05:00,55.78,55.8,55.65,55.69,51287.0,54.8658,54.8855,54.738,54.7773,51287.0
2024-09-26 12:10:00,55.71,55.74,55.64,55.68,49980.0,54.797,54.8265,54.7281,54.7675,49980.0
2024-09-26 12:15:00,55.71,55.85,55.71,55.85,27596.0,54.797,54.9347,54.797,54.9347,27596.0
2024-09-26 12:20:00,55.83,55.83,55.7,55.8,37442.0,54.915,54.915,54.7871,54.8855,37442.0
2024-09-26 12:25:00,55.81,55.87,55.76,55.79,30981.0,54.8953,54.9544,54.8462,54.8757,30981.0
2024-09-26 12:30:00,55.78,55.82,55.76,55.8,19968.0,54.8658,54.9052,54.8462,54.8855,19968.0
2024-09-26 12:35:00,55.8,55.88,55.78,55.87,32137.0,54.8855,54.9642,54.8658,54.9544,32137.0
2024-09-26 12:40:00,55.87,55.89,55.84,55.87,38706.0,54.9544,54.974,54.9249,54.9544,38706.0
2024-09-26 12:45:00,55.89,55.92,55.87,55.9,69466.0,54.974,55.0035,54.9544,54.9839,69466.0
2024-09-26 12:50:00,55.89,55.92,55.87,55.91,20092.0,54.974,55.0035,54.9544,54.9937,20092.0
2024-09-26 12:55:00,55.91,55.93,55.85,55.89,36228.0,54.9937,55.0134,54.9347,54.974,36228.0
2024-09-26 13:00:00,55.88,55.96,55.85,55.95,45252.0,54.9642,55.0429,54.9347,55.033,45252.0
2024-09-26 13:05:00,55.95,55.96,55.91,55.94,35892.0,55.033,55.0429,54.9937,55.0232,35892.0
2024-09-26 13:10:00,55.95,55.98,55.92,55.97,57237.0,55.033,55.0626,55.0035,55.0527,57237.0
2024-09-26 13:15:00,55.97,55.99,55.84,55.88,58209.0,55.0527,55.0724,54.9249,54.9642,58209.0
2024-09-26 13:20:00,55.88,55.93,55.86,55.91,26135.0,54.9642,55.0134,54.9445,54.9937,26135.0
2024-09-26 13:25:00,55.91,55.93,55.9,55.92,21096.0,54.9937,55.0134,54.9839,55.0035,21096.0
2024-09-26 13:30:00,55.92,55.93,55.81,55.81,41519.0,55.0035,55.0134,54.8953,54.8953,41519.0
2024-09-26 13:35:00,55.8,55.84,55.79,55.82,15749.0,54.8855,54.9249,54.8757,54.9052,15749.0
2024-09-26 13:40:00,55.81,55.82,55.77,55.8,16774.0,54.8953,54.9052,54.856,54.8855,16774.0
2024-09-26 13:45:00,55.81,55.83,55.76,55.78,19085.0,54.8953,54.915,54.8462,54.8658,19085.0
2024-09-26 13:50:00,55.78,55.8,55.72,55.73,34203.0,54.8658,54.8855,54.8068,54.8167,34203.0
2024-09-26 13:55:00,55.74,55.74,55.69,55.71,42372.0,54.8265,54.8265,54.7773,54.797,42372.0
2024-09-26 14:00:00,55.71,55.73,55.67,55.72,25934.0,54.797,54.8167,54.7576,54.8068,25934.0
2024-09-26 14:05:00,55.73,55.75,55.69,55.71,17274.0,54.8167,54.8363,54.7773,54.797,17274.0
2024-09-26 14:10:00,55.71,55.8,55.69,55.79,27767.0,54.797,54.8855,54.7773,54.8757,27767.0
2024-09-26 14:15:00,55.79,55.84,55.78,55.82,14360.0,54.8757,54.9249,54.8658,54.9052,14360.0
2024-09-26 14:20:00,55.83,55.83,55.77,55.8,15816.0,54.915,54.915,54.856,54.8855,15816.0
2024-09-26 14:25:00,55.79,55.8,55.71,55.71,14151.0,54.8757,54.8855,54.797,54.797,14151.0
2024-09-26 14:30:00,55.7,55.7,55.65,55.67,38204.0,54.7871,54.7871,54.738,54.7576,38204.0
2024-09-26 14:35:00,55.68,55.72,55.63,55.7,48621.0,54.7675,54.8068,54.7183,54.7871,48621.0
2024-09-26 14:40:00,55.7,55.71,55.67,55.7,25471.0,54.7871,54.797,54.7576,54.7871,25471.0
2024-09-26 14:45:00,55.7,55.7,55.65,55.66,18044.0,54.7871,54.7871,54.738,54.7478,18044.0
2024-09-26 14:50:00,55.66,55.68,55.64,55.66,28570.0,54.7478,54.7675,54.7281,54.7478,28570.0
2024-09-26 14:55:00,55.66,55.71,55.62,55.66,55651.0,54.7478,54.797,54.7085,54.7478,55651.0
2024-09-26 15:00:00,55.66,55.77,55.66,55.73,32236.0,54.7478,54.856,54.7478,54.8167,32236.0
2024-09-26 15:05:00,55.73,55.74,55.69,55.71,16789.0,54.8167,54.8265,54.7773,54.797,16789.0
2024-09-26 15:10:00,55.72,55.73,55.67,55.69,27242.0,54.8068,54.8167,54.7576,54.7773,27242.0
2024-09-26 15:15:00,55.69,55.69,55.64,55.67,24578.0,54.7773,54.7773,54.7281,54.7576,24578.0
2024-09-26 15:20:00,55.67,55.68,55.55,55.61,70838.0,54.7576,54.7675,54.6396,54.6986,70838.0
2024-09-26 15:25:00,55.62,55.65,55.55,55.59,54641.0,54.7085,54.738,54.6396,54.6789,54641.0
2024-09-26 15:30:00,55.6,55.6,55.53,55.59,67461.0,54.6888,54.6888,54.6199,54.6789,67461.0
2024-09-26 15:35:00,55.6,55.61,55.53,55.58,56456.0,54.6888,54.6986,54.6199,54.6691,56456.0
2024-09-26 15:40:00,55.58,55.63,55.56,55.6,52549.0,54.6691,54.7183,54.6494,54.6888,52549.0
2024-09-26 15:45:00,55.6,55.61,55.53,55.59,126083.0,54.6888,54.6986,54.6199,54.6789,126083.0
2024-09-26 15:50:00,55.58,55.65,55.58,55.61,217869.0,54.6691,54.738,54.6691,54.6986,217869.0
2024-09-26 15:55:00,55.61,55.67,55.52,55.54,467473.0,54.6986,54.7576,54.6101,54.6298,467473.0
2024-09-27 09:30:00,55.11,55.33,55.02,55.32,216954.0,54.2068,54.4232,54.1183,54.4134,216954.0
2024-09-27 09:35:00,55.31,55.38,55.07,55.08,96730.0,54.4035,54.4724,54.1675,54.1773,96730.0
2024-09-27 09:40:00,55.1,55.23,54.96,55.01,129124.0,54.197,54.3248,54.0593,54.1085,129124.0
2024-09-27 09:45:00,55.02,55.04,54.75,54.8,128082.0,54.1183,54.138,53.8527,53.9019,128082.0
2024-09-27 09:50:00,54.8,54.92,54.77,54.88,85232.0,53.9019,54.0199,53.8724,53.9806,85232.0
2024-09-27 09:55:00,54.87,54.95,54.84,54.9,68647.0,53.9707,54.0494,53.9412,54.0003,68647.0
2024-09-27 10:00:00,54.91,55.0,54.85,54.98,81104.0,54.0101,54.0986,53.9511,54.0789,81104.0
2024-09-27 10:05:00,54.97,55.07,54.93,54.96,64396.0,54.0691,54.1675,54.0298,54.0593,64396.0
2024-09-27 10:10:00,54.95,55.04,54.91,54.93,87946.0,54.0494,54.138,54.0101,54.0298,87946.0
2024-09-27 10:15:00,54.94,54.98,54.88,54.93,52103.0,54.0396,54.0789,53.9806,54.0298,52103.0
2024-09-27 10:20:00,54.93,54.97,54.68,54.8,120443.0,54.0298,54.0691,53.7839,53.9019,120443.0
2024-09-27 10:25:00,54.79,54.85,54.75,54.76,53384.0,53.8921,53.9511,53.8527,53.8625,53384.0
2024-09-27 10:30:00,54.77,54.8,54.65,54.67,88444.0,53.8724,53.9019,53.7544,53.774,88444.0
2024-09-27 10:35:00,54.67,54.76,54.56,54.57,73589.0,53.774,53.8625,53.6658,53.6757,73589.0
2024-09-27 10:40:00,54.57,54.63,54.53,54.55,73409.0,53.6757,53.7347,53.6363,53.656,73409.0
2024-09-27 10:45:00,54.55,54.65,54.46,54.46,90055.0,53.656,53.7544,53.5675,53.5675,90055.0
2024-09-27 10:50:00,54.46,54.54,54.45,54.47,55238.0,53.5675,53.6462,53.5576,53.5773,55238.0
2024-09-27 10:55:00,54.46,54.47,54.21,54.22,151631.0,53.5675,53.5773,53.3216,53.3314,151631.0
2024-09-27 11:00:00,54.21,54.29,54.06,54.08,131078.0,53.3216,53.4003,53.174,53.1937,131078.0
2024-09-27 11:05:00,54.08,54.16,53.88,53.92,172900.0,53.1937,53.2724,52.997,53.0363,172900.0
2024-09-27 11:10:00,53.93,53.99,53.86,53.86,142476.0,53.0462,53.1052,52.9773,52.9773,142476.0
2024-09-27 11:15:00,53.87,54.0,53.83,53.93,170008.0,52.9871,53.115,52.9478,53.0462,170008.0
2024-09-27 11:20:00,53.93,54.25,53.93,54.16,96899.0,53.0462,53.3609,53.0462,53.2724,96899.0
2024-09-27 11:25:00,54.17,54.23,54.13,54.18,63511.0,53.2822,53.3412,53.2429,53.2921,63511.0
2024-09-27 11:30:00,54.2,54.28,54.17,54.24,74303.0,53.3117,53.3904,53.2822,53.3511,74303.0
2024-09-27 11:35:00,54.25,54.26,54.11,54.12,74147.0,53.3609,53.3707,53.2232,53.233,74147.0
2024-09-27 11:40:00,54.11,54.13,54.04,54.09,46952.0,53.2232,53.2429,53.1543,53.2035,46952.0
2024-09-27 11:45:00,54.11,54.2,54.06,54.2,47678.0,53.2232,53.3117,53.174,53.3117,47678.0
2024-09-27 11:50:00,54.2,54.25,54.16,54.23,72664.0,53.3117,53.3609,53.2724,53.3412,72664.0
2024-09-27 11:55:00,54.23,54.25,54.16,54.21,80803.0,53.3412,53.3609,53.2724,53.3216,80803.0
2024-09-27 12:00:00,54.23,54.23,54.0,54.02,57344.0,53.3412,53.3412,53.115,53.1347,57344.0
2024-09-27 12:05:00,54.01,54.14,53.96,54.13,47724.0,53.1248,53.2527,53.0757,53.2429,47724.0
2024-09-27 12:10:00,54.14,54.2,54.11,54.12,44719.0,53.2527,53.3117,53.2232,53.233,44719.0
2024-09-27 12:15:00,54.12,54.2,54.12,54.18,38661.0,53.233,53.3117,53.233,53.2921,38661.0
2024-09-27 12:20:00,54.19,54.19,54.07,54.09,48288.0,53.3019,53.3019,53.1839,53.2035,48288.0
2024-09-27 12:25:00,54.1,54.13,54.06,54.07,43229.0,53.2134,53.2429,53.174,53.1839,43229.0
2024-09-27 12:30:00,54.06,54.14,54.02,54.12,52969.0,53.174,53.2527,53.1347,53.233,52969.0
2024-09-27 12:35:00,54.12,54.21,54.11,54.16,46045.0,53.233,53.3216,53.2232,53.2724,46045.0
2024-09-27 12:40:00,54.16,54.18,54.1,54.13,33142.0,53.2724,53.2921,53.2134,53.2429,33142.0
2024-09-27 12:45:00,54.12,54.19,54.11,54.14,36457.0,53.233,53.3019,53.2232,53.2527,36457.0
2024-09-27 12:50:00,54.16,54.17,54.09,54.1,22125.0,53.2724,53.2822,53.2035,53.2134,22125.0
2024-09-27 12:55:00,54.1,54.14,54.09,54.12,40752.0,53.2134,53.2527,53.2035,53.233,40752.0
2024-09-27 13:00:00,54.12,54.13,54.03,54.05,35056.0,53.233,53.2429,53.1445,53.1642,35056.0
2024-09-27 13:05:00,54.04,54.11,53.98,53.98,59850.0,53.1543,53.2232,53.0953,53.0953,59850.0
2024-09-27 13:10:00,53.98,53.99,53.91,53.94,72622.0,53.0953,53.1052,53.0265,53.056,72622.0
2024-09-27 13:15:00,53.93,53.98,53.9,53.98,40541.0,53.0462,53.0953,53.0166,53.0953,40541.0
2024-09-27 13:20:00,54.0,54.03,53.95,54.0,35170.0,53.115,53.1445,53.0658,53.115,35170.0
2024-09-27 13:25:00,54.01,54.07,53.95,54.04,173262.0,53.1248,53.1839,53.0658,53.1543,173262.0
2024-09-27 13:30:00,54.04,54.09,53.99,54.07,33399.0,53.1543,53.2035,53.1052,53.1839,33399.0
2024-09-27 13:35:00,54.07,54.08,53.94,53.94,52257.0,53.1839,53.1937,53.056,53.056,52257.0
2024-09-27 13:40:00,53.94,53.98,53.91,53.98,39743.0,53.056,53.0953,53.0265,53.0953,39743.0
2024-09-27 13:45:00,53.98,54.02,53.95,53.99,27322.0,53.0953,53.1347,53.0658,53.1052,27322.0
2024-09-27 13:50:00,53.98,54.01,53.95,53.97,26422.0,53.0953,53.1248,53.0658,53.0855,26422.0
2024-09-27 13:55:00,53.96,53.98,53.9,53.91,39834.0,53.0757,53.0953,53.0166,53.0265,39834.0
2024-09-27 14:00:00,53.91,53.94,53.86,53.89,57720.0,53.0265,53.056,52.9773,53.0068,57720.0
2024-09-27 14:05:00,53.89,53.97,53.88,53.96,44936.0,53.0068,53.0855,52.997,53.0757,44936.0
2024-09-27 14:10:00,53.96,54.01,53.94,53.97,58827.0,53.0757,53.1248,53.056,53.0855,58827.0
2024-09-27 14:15:00,53.98,54.03,53.97,53.98,30549.0,53.0953,53.1445,53.0855,53.0953,30549.0
2024-09-27 14:20:00,53.99,53.99,53.89,53.91,134280.0,53.1052,53.1052,53.0068,53.0265,134280.0
2024-09-27 14:25:00,53.92,53.93,53.85,53.89,59575.0,53.0363,53.0462,52.9675,53.0068,59575.0
2024-09-27 14:30:00,53.89,53.92,53.83,53.91,97377.0,53.0068,53.0363,52.9478,53.0265,97377.0
2024-09-27 14:35:00,53.9,53.99,53.87,53.99,75576.0,53.0166,53.1052,52.9871,53.1052,75576.0
2024-09-27 14:40:00,53.98,54.0,53.96,54.0,41897.0,53.0953,53.115,53.0757,53.115,41897.0
2024-09-27 14:45:00,54.0,54.05,53.98,54.03,40384.0,53.115,53.1642,53.0953,53.1445,40384.0
2024-09-27 14:50:00,54.02,54.07,54.02,54.05,37697.0,53.1347,53.1839,53.1347,53.1642,37697.0
2024-09-27 14:55:00,54.05,54.08,54.03,54.05,27332.0,53.1642,53.1937,53.1445,53.1642,27332.0
2024-09-27 15:00:00,54.05,54.06,53.98,54.02,33714.0,53.1642,53.174,53.0953,53.1347,33714.0
2024-09-27 15:05:00,54.01,54.02,53.93,53.96,38461.0,53.1248,53.1347,53.0462,53.0757,38461.0
2024-09-27 15:10:00,53.96,54.02,53.95,54.0,39587.0,53.0757,53.1347,53.0658,53.115,39587.0
2024-09-27 15:15:00,54.0,54.03,53.97,54.03,42100.0,53.115,53.1445,53.0855,53.1445,42100.0
2024-09-27 15:20:00,54.04,54.05,53.98,53.98,60727.0,53.1543,53.1642,53.0953,53.0953,60727.0
2024-09-27 15:25:00,53.98,54.01,53.98,54.01,52549.0,53.0953,53.1248,53.0953,53.1248,52549.0
2024-09-27 15:30:00,54.01,54.05,53.95,54.01,98725.0,53.1248,53.1642,53.0658,53.1248,98725.0
2024-09-27 15:35:00,54.01,54.01,53.96,53.98,65249.0,53.1248,53.1248,53.0757,53.0953,65249.0
2024-09-27 15:40:00,53.98,54.05,53.96,54.04,137991.0,53.0953,53.1642,53.0757,53.1543,137991.0
2024-09-27 15:45:00,54.04,54.06,53.99,54.01,175053.0,53.1543,53.174,53.1052,53.1248,175053.0
2024-09-27 15:50:00,54.0,54.04,53.93,53.94,188127.0,53.115,53.1543,53.0462,53.056,188127.0
2024-09-27 15:55:00,53.94,53.94,53.82,53.89,632839.0,53.056,53.056,52.938,53.0068,632839.0
2024-09-30 09:30:00,53.44,53.72,53.25,53.41,391367.0,52.5642,52.8396,52.3773,52.5347,391367.0
2024-09-30 09:35:00,53.41,53.79,53.37,53.55,112020.0,52.5347,52.9084,52.4953,52.6724,112020.0
2024-09-30 09:40:00,53.55,53.59,53.17,53.21,99579.0,52.6724,52.7117,52.2986,52.338,99579.0
2024-09-30 09:45:00,53.2,53.44,53.18,53.44,106698.0,52.3281,52.5642,52.3084,52.5642,106698.0
2024-09-30 09:50:00,53.44,53.53,53.25,53.26,64528.0,52.5642,52.6527,52.3773,52.3871,64528.0
2024-09-30 09:55:00,53.26,53.39,53.16,53.28,65739.0,52.3871,52.515,52.2888,52.4068,65739.0
2024-09-30 10:00:00,53.26,53.29,53.08,53.23,153409.0,52.3871,52.4166,52.2101,52.3576,153409.0
2024-09-30 10:05:00,53.25,53.32,53.17,53.29,43540.0,52.3773,52.4461,52.2986,52.4166,43540.0
2024-09-30 10:10:00,53.28,53.31,53.18,53.28,55068.0,52.4068,52.4363,52.3084,52.4068,55068.0
2024-09-30 10:15:00,53.28,53.28,53.21,53.25,48140.0,52.4068,52.4068,52.338,52.3773,48140.0
2024-09-30 10:20:00,53.27,53.6,53.26,53.54,74131.0,52.397,52.7216,52.3871,52.6625,74131.0
2024-09-30 10:25:00,53.54,53.67,53.51,53.58,77117.0,52.6625,52.7904,52.633,52.7019,77117.0
2024-09-30 10:30:00,53.58,53.6,53.47,53.47,45698.0,52.7019,52.7216,52.5937,52.5937,45698.0
2024-09-30 10:35:00,53.49,53.55,53.46,53.53,50491.0,52.6134,52.6724,52.5839,52.6527,50491.0
2024-09-30 10:40:00,53.53,53.54,53.45,53.54,64883.0,52.6527,52.6625,52.574,52.6625,64883.0
2024-09-30 10:45:00,53.54,53.64,53.53,53.59,48127.0,52.6625,52.7609,52.6527,52.7117,48127.0
2024-09-30 10:50:00,53.59,53.61,53.53,53.55,36159.0,52.7117,52.7314,52.6527,52.6724,36159.0
2024-09-30 10:55:00,53.55,53.57,53.45,53.48,47436.0,52.6724,52.6921,52.574,52.6035,47436.0
2024-09-30 11:00:00,53.49,53.54,53.47,53.52,39756.0,52.6134,52.6625,52.5937,52.6429,39756.0
2024-09-30 11:05:00,53.52,53.53,53.39,53.43,70560.0,52.6429,52.6527,52.515,52.5543,70560.0
2024-09-30 11:10:00,53.43,53.52,53.41,53.5,179601.0,52.5543,52.6429,52.5347,52.6232,179601.0
2024-09-30 11:15:00,53.5,53.53,53.4,53.42,39738.0,52.6232,52.6527,52.5248,52.5445,39738.0
2024-09-30 11:20:00,53.43,53.59,53.42,53.55,61433.0,52.5543,52.7117,52.5445,52.6724,61433.0
2024-09-30 11:25:00,53.55,53.6,53.46,53.49,37333.0,52.6724,52.7216,52.5839,52.6134,37333.0
2024-09-30 11:30:00,53.48,53.52,53.42,53.43,41925.0,52.6035,52.6429,52.5445,52.5543,41925.0
2024-09-30 11:35:00,53.43,53.46,53.36,53.38,39500.0,52.5543,52.5839,52.4855,52.5052,39500.0
2024-09-30 11:40:00,53.37,53.4,53.34,53.38,34722.0,52.4953,52.5248,52.4658,52.5052,34722.0
2024-09-30 11:45:00,53.38,53.42,53.36,53.39,49370.0,52.5052,52.5445,52.4855,52.515,49370.0
2024-09-30 11:50:00,53.38,53.4,53.36,53.4,62493.0,52.5052,52.5248,52.4855,52.5248,62493.0
2024-09-30 11:55:00,53.41,53.44,53.39,53.39,45448.0,52.5347,52.5642,52.515,52.515,45448.0
2024-09-30 12:00:00,53.4,53.48,53.39,53.46,35350.0,52.5248,52.6035,52.515,52.5839,35350.0
2024-09-30 12:05:00,53.46,53.53,53.45,53.51,23532.0,52.5839,52.6527,52.574,52.633,23532.0
2024-09-30 12:10:00,53.51,53.53,53.48,53.51,42476.0,52.633,52.6527,52.6035,52.633,42476.0
2024-09-30 12:15:00,53.52,53.54,53.43,53.44,45120.0,52.6429,52.6625,52.5543,52.5642,45120.0
2024-09-30 12:20:00,53.44,53.57,53.4,53.55,470522.0,52.5642,52.6921,52.5248,52.6724,470522.0
2024-09-30 12:25:00,53.55,53.6,53.54,53.54,40240.0,52.6724,52.7216,52.6625,52.6625,40240.0
2024-09-30 12:30:00,53.53,53.53,53.42,53.43,23294.0,52.6527,52.6527,52.5445,52.5543,23294.0
2024-09-30 12:35:00,53.43,53.49,53.42,53.45,21279.0,52.5543,52.6134,52.5445,52.574,21279.0
2024-09-30 12:40:00,53.45,53.47,53.4,53.45,25415.0,52.574,52.5937,52.5248,52.574,25415.0
2024-09-30 12:45:00,53.45,53.45,53.39,53.43,24479.0,52.574,52.574,52.515,52.5543,24479.0
2024-09-30 12:50:00,53.44,53.45,53.4,53.41,22035.0,52.5642,52.574,52.5248,52.5347,22035.0
2024-09-30 12:55:00,53.41,53.47,53.4,53.47,352105.0,52.5347,52.5937,52.5248,52.5937,352105.0
2024-09-30 13:00:00,53.46,53.52,53.46,53.48,28310.0,52.5839,52.6429,52.5839,52.6035,28310.0
2024-09-30 13:05:00,53.48,53.5,53.42,53.46,28282.0,52.6035,52.6232,52.5445,52.5839,28282.0
2024-09-30 13:10:00,53.45,53.47,53.36,53.37,25847.0,52.574,52.5937,52.4855,52.4953,25847.0
2024-09-30 13:15:00,53.36,53.38,53.33,53.35,29951.0,52.4855,52.5052,52.456,52.4757,29951.0
2024-09-30 13:20:00,53.35,53.37,53.32,53.35,27895.0,52.4757,52.4953,52.4461,52.4757,27895.0
2024-09-30 13:25:00,53.35,53.36,53.3,53.32,32345.0,52.4757,52.4855,52.4265,52.4461,32345.0
2024-09-30 13:30:00,53.32,53.36,53.3,53.35,29530.0,52.4461,52.4855,52.4265,52.4757,29530.0
2024-09-30 13:35:00,53.35,53.35,53.31,53.32,24184.0,52.4757,52.4757,52.4363,52.4461,24184.0
2024-09-30 13:40:00,53.32,53.34,53.29,53.3,20701.0,52.4461,52.4658,52.4166,52.4265,20701.0
2024-09-30 13:45:00,53.3,53.33,53.29,53.3,29299.0,52.4265,52.456,52.4166,52.4265,29299.0
2024-09-30 13:50:00,53.3,53.33,53.29,53.3,29563.0,52.4265,52.456,52.4166,52.4265,29563.0
2024-09-30 13:55:00,53.3,53.34,53.28,53.33,58328.0,52.4265,52.4658,52.4068,52.456,58328.0
2024-09-30 14:00:00,53.32,53.35,53.26,53.28,73648.0,52.4461,52.4757,52.3871,52.4068,73648.0
2024-09-30 14:05:00,53.27,53.27,53.16,53.24,85647.0,52.397,52.397,52.2888,52.3675,85647.0
2024-09-30 14:10:00,53.24,53.24,53.08,53.12,49542.0,52.3675,52.3675,52.2101,52.2494,49542.0
2024-09-30 14:15:00,53.1,53.13,53.03,53.03,93129.0,52.2298,52.2593,52.1609,52.1609,93129.0
2024-09-30 14:20:00,53.02,53.08,52.98,53.05,113546.0,52.1511,52.2101,52.1117,52.1806,113546.0
2024-09-30 14:25:00,53.05,53.11,52.99,53.11,82092.0,52.1806,52.2396,52.1216,52.2396,82092.0
2024-09-30 14:30:00,53.11,53.17,53.06,53.12,76825.0,52.2396,52.2986,52.1904,52.2494,76825.0
2024-09-30 14:35:00,53.12,53.25,53.11,53.22,79853.0,52.2494,52.3773,52.2396,52.3478,79853.0
2024-09-30 14:40:00,53.22,53.29,53.21,53.29,64359.0,52.3478,52.4166,52.338,52.4166,64359.0
2024-09-30 14:45:00,53.28,53.31,53.23,53.29,45433.0,52.4068,52.4363,52.3576,52.4166,45433.0
2024-09-30 14:50:00,53.29,53.32,53.27,53.3,46649.0,52.4166,52.4461,52.397,52.4265,46649.0
2024-09-30 14:55:00,53.3,53.32,53.26,53.27,35719.0,52.4265,52.4461,52.3871,52.397,35719.0
2024-09-30 15:00:00,53.27,53.27,53.18,53.2,45078.0,52.397,52.397,52.3084,52.3281,45078.0
2024-09-30 15:05:00,53.21,53.21,53.15,53.17,30366.0,52.338,52.338,52.2789,52.2986,30366.0
2024-09-30 15:10:00,53.17,53.2,53.11,53.19,37214.0,52.2986,52.3281,52.2396,52.3183,37214.0
2024-09-30 15:15:00,53.19,53.2,53.11,53.18,77462.0,52.3183,52.3281,52.2396,52.3084,77462.0
2024-09-30 15:20:00,53.17,53.23,53.14,53.19,265708.0,52.2986,52.3576,52.2691,52.3183,265708.0
2024-09-30 15:25:00,53.19,53.19,53.11,53.14,77768.0,52.3183,52.3183,52.2396,52.2691,77768.0
2024-09-30 15:30:00,53.14,53.16,53.1,53.11,76081.0,52.2691,52.2888,52.2298,52.2396,76081.0
2024-09-30 15:35:00,53.11,53.2,53.1,53.19,199169.0,52.2396,52.3281,52.2298,52.3183,199169.0
2024-09-30 15:40:00,53.19,53.28,53.16,53.26,126669.0,52.3183,52.4068,52.2888,52.3871,126669.0
2024-09-30 15:45:00,53.26,53.33,53.22,53.32,156018.0,52.3871,52.456,52.3478,52.4461,156018.0
2024-09-30 15:50:00,53.33,53.48,53.32,53.46,205878.0,52.456,52.6035,52.4461,52.5839,205878.0
2024-09-30 15:55:00,53.46,53.47,53.4,53.45,614232.0,52.5839,52.5937,52.5248,52.574,614232.0
2024-10-01 09:30:00,53.81,54.11,53.6,54.02,438968.0,52.9281,53.2232,52.7216,53.1347,438968.0
2024-10-01 09:35:00,54.01,54.38,53.89,54.36,195574.0,53.1248,53.4888,53.0068,53.4691,195574.0
2024-10-01 09:40:00,54.36,54.74,54.2,54.62,221560.0,53.4691,53.8429,53.3117,53.7248,221560.0
2024-10-01 09:45:00,54.61,54.63,54.39,54.54,163171.0,53.715,53.7347,53.4986,53.6462,163171.0
2024-10-01 09:50:00,54.52,54.99,54.46,54.97,304203.0,53.6265,54.0888,53.5675,54.0691,304203.0
2024-10-01 09:55:00,54.98,54.99,54.57,54.61,179087.0,54.0789,54.0888,53.6757,53.715,179087.0
2024-10-01 10:00:00,54.63,54.84,54.44,54.72,140821.0,53.7347,53.9412,53.5478,53.8232,140821.0
2024-10-01 10:05:00,54.71,54.76,54.41,54.41,99144.0,53.8134,53.8625,53.5183,53.5183,99144.0
2024-10-01 10:10:00,54.4,54.55,54.36,54.54,203165.0,53.5084,53.656,53.4691,53.6462,203165.0
2024-10-01 10:15:00,54.53,54.53,54.11,54.12,93833.0,53.6363,53.6363,53.2232,53.233,93833.0
2024-10-01 10:20:00,54.14,54.38,54.13,54.26,88922.0,53.2527,53.4888,53.2429,53.3707,88922.0
2024-10-01 10:25:00,54.26,54.27,54.12,54.23,69387.0,53.3707,53.3806,53.233,53.3412,69387.0
2024-10-01 10:30:00,54.22,54.34,54.1,54.27,132905.0,53.3314,53.4494,53.2134,53.3806,132905.0
2024-10-01 10:35:00,54.25,54.29,54.18,54.22,41007.0,53.3609,53.4003,53.2921,53.3314,41007.0
2024-10-01 10:40:00,54.21,54.38,54.2,54.33,68784.0,53.3216,53.4888,53.3117,53.4396,68784.0
2024-10-01 10:45:00,54.33,54.34,54.09,54.1,65524.0,53.4396,53.4494,53.2035,53.2134,65524.0
2024-10-01 10:50:00,54.09,54.09,54.0,54.05,56020.0,53.2035,53.2035,53.115,53.1642,56020.0
2024-10-01 10:55:00,54.04,54.1,54.0,54.03,45740.0,53.1543,53.2134,53.115,53.1445,45740.0
2024-10-01 11:00:00,54.05,54.11,54.01,54.07,47639.0,53.1642,53.2232,53.1248,53.1839,47639.0
2024-10-01 11:05:00,54.06,54.07,53.89,53.91,72748.0,53.174,53.1839,53.0068,53.0265,72748.0
2024-10-01 11:10:00,53.9,54.07,53.85,54.03,68215.0,53.0166,53.1839,52.9675,53.1445,68215.0
2024-10-01 11:15:00,54.04,54.2,54.04,54.2,41574.0,53.1543,53.3117,53.1543,53.3117,41574.0
2024-10-01 11:20:00,54.2,54.26,54.17,54.26,47317.0,53.3117,53.3707,53.2822,53.3707,47317.0
2024-10-01 11:25:00,54.26,54.34,54.23,54.32,50023.0,53.3707,53.4494,53.3412,53.4298,50023.0
2024-10-01 11:30:00,54.31,54.37,54.25,54.37,40150.0,53.4199,53.4789,53.3609,53.4789,40150.0
2024-10-01 11:35:00,54.36,54.38,54.2,54.33,47430.0,53.4691,53.4888,53.3117,53.4396,47430.0
2024-10-01 11:40:00,54.34,54.34,54.19,54.2,32035.0,53.4494,53.4494,53.3019,53.3117,32035.0
2024-10-01 11:45:00,54.21,54.26,54.18,54.21,28144.0,53.3216,53.3707,53.2921,53.3216,28144.0
2024-10-01 11:50:00,54.21,54.22,54.18,54.22,19976.0,53.3216,53.3314,53.2921,53.3314,19976.0
2024-10-01 11:55:00,54.22,54.22,54.14,54.16,33070.0,53.3314,53.3314,53.2527,53.2724,33070.0
2024-10-01 12:00:00,54.16,54.18,54.09,54.15,97233.0,53.2724,53.2921,53.2035,53.2625,97233.0
2024-10-01 12:05:00,54.15,54.17,54.09,54.15,41883.0,53.2625,53.2822,53.2035,53.2625,41883.0
2024-10-01 12:10:00,54.16,54.18,54.09,54.12,38783.0,53.2724,53.2921,53.2035,53.233,38783.0
2024-10-01 12:15:00,54.12,54.13,54.07,54.12,99559.0,53.233,53.2429,53.1839,53.233,99559.0
2024-10-01 12:20:00,54.12,54.14,54.08,54.13,29112.0,53.233,53.2527,53.1937,53.2429,29112.0
2024-10-01 12:25:00,54.14,54.17,54.11,54.11,45013.0,53.2527,53.2822,53.2232,53.2232,45013.0
2024-10-01 12:30:00,54.11,54.24,54.06,54.14,97642.0,53.2232,53.3511,53.174,53.2527,97642.0
2024-10-01 12:35:00,54.13,54.2,54.11,54.2,44877.0,53.2429,53.3117,53.2232,53.3117,44877.0
2024-10-01 12:40:00,54.19,54.2,54.13,54.15,29955.0,53.3019,53.3117,53.2429,53.2625,29955.0
2024-10-01 12:45:00,54.16,54.32,54.15,54.3,108580.0,53.2724,53.4298,53.2625,53.4101,108580.0
2024-10-01 12:50:00,54.3,54.47,54.29,54.39,73797.0,53.4101,53.5773,53.4003,53.4986,73797.0
2024-10-01 12:55:00,54.38,54.41,54.3,54.32,64252.0,53.4888,53.5183,53.4101,53.4298,64252.0
2024-10-01 13:00:00,54.31,54.34,54.24,54.27,37934.0,53.4199,53.4494,53.3511,53.3806,37934.0
2024-10-01 13:05:00,54.28,54.35,54.22,54.32,46006.0,53.3904,53.4593,53.3314,53.4298,46006.0
2024-10-01 13:10:00,54.32,54.41,54.31,54.4,34954.0,53.4298,53.5183,53.4199,53.5084,34954.0
2024-10-01 13:15:00,54.39,54.4,54.29,54.29,33132.0,53.4986,53.5084,53.4003,53.4003,33132.0
2024-10-01 13:20:00,54.31,54.39,54.25,54.27,52191.0,53.4199,53.4986,53.3609,53.3806,52191.0
2024-10-01 13:25:00,54.25,54.25,54.16,54.16,29255.0,53.3609,53.3609,53.2724,53.2724,29255.0
2024-10-01 13:30:00,54.16,54.22,54.09,54.1,46868.0,53.2724,53.3314,53.2035,53.2134,46868.0
2024-10-01 13:35:00,54.1,54.13,54.0,54.01,114085.0,53.2134,53.2429,53.115,53.1248,114085.0
2024-10-01 13:40:00,54.0,54.15,53.98,54.15,72700.0,53.115,53.2625,53.0953,53.2625,72700.0
2024-10-01 13:45:00,54.14,54.15,53.99,54.02,30673.0,53.2527,53.2625,53.1052,53.1347,30673.0
2024-10-01 13:50:00,54.02,54.05,53.98,54.01,93575.0,53.1347,53.1642,53.0953,53.1248,93575.0
2024-10-01 13:55:00,54.01,54.05,53.99,54.03,54573.0,53.1248,53.1642,53.1052,53.1445,54573.0
2024-10-01 14:00:00,54.05,54.11,54.04,54.06,32225.0,53.1642,53.2232,53.1543,53.174,32225.0
2024-10-01 14:05:00,54.06,54.08,54.0,54.0,51725.0,53.174,53.1937,53.115,53.115,51725.0
2024-10-01 14:10:00,54.01,54.08,54.0,54.03,51766.0,53.1248,53.1937,53.115,53.1445,51766.0
2024-10-01 14:15:00,54.03,54.05,54.01,54.05,42881.0,53.1445,53.1642,53.1248,53.1642,42881.0
2024-10-01 14:20:00,54.05,54.12,54.04,54.09,25477.0,53.1642,53.233,53.1543,53.2035,25477.0
2024-10-01 14:25:00,54.08,54.09,54.05,54.07,34111.0,53.1937,53.2035,53.1642,53.1839,34111.0
2024-10-01 14:30:00,54.06,54.13,54.05,54.11,45648.0,53.174,53.2429,53.1642,53.2232,45648.0
2024-10-01 14:35:00,54.11,54.18,54.09,54.11,43133.0,53.2232,53.2921,53.2035,53.2232,43133.0
2024-10-01 14:40:00,54.11,54.12,54.05,54.1,66295.0,53.2232,53.233,53.1642,53.2134,66295.0
2024-10-01 14:45:00,54.11,54.14,54.08,54.09,49539.0,53.2232,53.2527,53.1937,53.2035,49539.0
2024-10-01 14:50:00,54.09,54.14,54.08,54.14,47716.0,53.2035,53.2527,53.1937,53.2527,47716.0
2024-10-01 14:55:00,54.14,54.16,54.1,54.13,45207.0,53.2527,53.2724,53.2134,53.2429,45207.0
2024-10-01 15:00:00,54.12,54.15,54.09,54.14,46740.0,53.233,53.2625,53.2035,53.2527,46740.0
2024-10-01 15:05:00,54.14,54.15,54.1,54.12,41091.0,53.2527,53.2625,53.2134,53.233,41091.0
2024-10-01 15:10:00,54.13,54.17,54.12,54.17,44547.0,53.2429,53.2822,53.233,53.2822,44547.0
2024-10-01 15:15:00,54.16,54.26,54.15,54.26,51105.0,53.2724,53.3707,53.2625,53.3707,51105.0
2024-10-01 15:20:00,54.25,54.28,54.22,54.27,58215.0,53.3609,53.3904,53.3314,53.3806,58215.0
2024-10-01 15:25:00,54.26,54.32,54.25,54.3,71019.0,53.3707,53.4298,53.3609,53.4101,71019.0
2024-10-01 15:30:00,54.29,54.3,54.16,54.18,72493.0,53.4003,53.4101,53.2724,53.2921,72493.0
2024-10-01 15:35:00,54.17,54.23,54.13,54.21,71083.0,53.2822,53.3412,53.2429,53.3216,71083.0
2024-10-01 15:40:00,54.21,54.23,54.11,54.15,66032.0,53.3216,53.3412,53.2232,53.2625,66032.0
2024-10-01 15:45:00,54.15,54.16,54.07,54.09,89280.0,53.2625,53.2724,53.1839,53.2035,89280.0
2024-10-01 15:50:00,54.08,54.13,54.05,54.07,188558.0,53.1937,53.2429,53.1642,53.1839,188558.0
2024-10-01 15:55:00,54.07,54.15,54.05,54.14,419100.0,53.1839,53.2625,53.1642,53.2527,419100.0
2024-10-02 09:30:00,54.01,54.4,54.0,54.06,233289.0,53.1248,53.5084,53.115,53.174,233289.0
2024-10-02 09:35:00,54.08,54.27,54.05,54.07,71348.0,53.1937,53.3806,53.1642,53.1839,71348.0
2024-10-02 09:40:00,54.08,54.17,53.92,53.94,61311.0,53.1937,53.2822,53.0363,53.056,61311.0
2024-10-02 09:45:00,53.97,54.4,53.95,54.4,126345.0,53.0855,53.5084,53.0658,53.5084,126345.0
2024-10-02 09:50:00,54.4,54.58,54.4,54.52,71160.0,53.5084,53.6855,53.5084,53.6265,71160.0
2024-10-02 09:55:00,54.52,54.6,54.43,54.48,198762.0,53.6265,53.7052,53.538,53.5871,198762.0
2024-10-02 10:00:00,54.45,54.59,54.39,54.59,108577.0,53.5576,53.6953,53.4986,53.6953,108577.0
2024-10-02 10:05:00,54.59,54.71,54.58,54.63,164114.0,53.6953,53.8134,53.6855,53.7347,164114.0
2024-10-02 10:10:00,54.62,54.67,54.46,54.5,142386.0,53.7248,53.774,53.5675,53.6068,142386.0
2024-10-02 10:15:00,54.5,54.58,54.44,54.52,65648.0,53.6068,53.6855,53.5478,53.6265,65648.0
2024-10-02 10:20:00,54.52,54.52,54.33,54.37,52547.0,53.6265,53.6265,53.4396,53.4789,52547.0
2024-10-02 10:25:00,54.37,54.41,54.27,54.3,48505.0,53.4789,53.5183,53.3806,53.4101,48505.0
2024-10-02 10:30:00,54.32,54.36,54.26,54.31,48059.0,53.4298,53.4691,53.3707,53.4199,48059.0
2024-10-02 10:35:00,54.31,54.31,54.18,54.19,61925.0,53.4199,53.4199,53.2921,53.3019,61925.0
2024-10-02 10:40:00,54.19,54.32,54.17,54.3,42266.0,53.3019,53.4298,53.2822,53.4101,42266.0
2024-10-02 10:45:00,54.3,54.3,54.15,54.26,52757.0,53.4101,53.4101,53.2625,53.3707,52757.0
2024-10-02 10:50:00,54.25,54.28,54.12,54.13,47129.0,53.3609,53.3904,53.233,53.2429,47129.0
2024-10-02 10:55:00,54.13,54.18,54.04,54.05,61390.0,53.2429,53.2921,53.1543,53.1642,61390.0
2024-10-02 11:00:00,54.04,54.04,53.88,53.98,84283.0,53.1543,53.1543,52.997,53.0953,84283.0
2024-10-02 11:05:00,53.98,54.01,53.86,53.9,75445.0,53.0953,53.1248,52.9773,53.0166,75445.0
2024-10-02 11:10:00,53.9,54.0,53.84,53.84,50973.0,53.0166,53.115,52.9576,52.9576,50973.0
2024-10-02 11:15:00,53.84,54.01,53.83,53.98,65382.0,52.9576,53.1248,52.9478,53.0953,65382.0
2024-10-02 11:20:00,53.98,54.06,53.97,54.05,62479.0,53.0953,53.174,53.0855,53.1642,62479.0
2024-10-02 11:25:00,54.05,54.15,54.05,54.12,44454.0,53.1642,53.2625,53.1642,53.233,44454.0
2024-10-02 11:30:00,54.13,54.27,54.13,54.27,51349.0,53.2429,53.3806,53.2429,53.3806,51349.0
2024-10-02 11:35:00,54.27,54.3,54.23,54.25,54171.0,53.3806,53.4101,53.3412,53.3609,54171.0
2024-10-02 11:40:00,54.24,54.27,54.22,54.27,54186.0,53.3511,53.3806,53.3314,53.3806,54186.0
2024-10-02 11:45:00,54.27,54.31,54.25,54.28,49898.0,53.3806,53.4199,53.3609,53.3904,49898.0
2024-10-02 11:50:00,54.29,54.29,54.21,54.22,43610.0,53.4003,53.4003,53.3216,53.3314,43610.0
2024-10-02 11:55:00,54.23,54.25,54.15,54.17,34155.0,53.3412,53.3609,53.2625,53.2822,34155.0
2024-10-02 12:00:00,54.18,54.23,54.16,54.2,34972.0,53.2921,53.3412,53.2724,53.3117,34972.0
2024-10-02 12:05:00,54.2,54.23,54.11,54.14,59197.0,53.3117,53.3412,53.2232,53.2527,59197.0
2024-10-02 12:10:00,54.14,54.17,54.09,54.1,30683.0,53.2527,53.2822,53.2035,53.2134,30683.0
2024-10-02 12:15:00,54.09,54.13,54.06,54.08,32485.0,53.2035,53.2429,53.174,53.1937,32485.0
2024-10-02 12:20:00,54.08,54.14,54.04,54.14,25210.0,53.1937,53.2527,53.1543,53.2527,25210.0
2024-10-02 12:25:00,54.15,54.17,54.07,54.07,22896.0,53.2625,53.2822,53.1839,53.1839,22896.0
2024-10-02 12:30:00,54.07,54.07,53.99,54.04,30783.0,53.1839,53.1839,53.1052,53.1543,30783.0
2024-10-02 12:35:00,54.04,54.07,54.03,54.03,23889.0,53.1543,53.1839,53.1445,53.1445,23889.0
2024-10-02 12:40:00,54.04,54.09,54.03,54.05,27336.0,53.1543,53.2035,53.1445,53.1642,27336.0
2024-10-02 12:45:00,54.04,54.11,54.04,54.07,24497.0,53.1543,53.2232,53.1543,53.1839,24497.0
2024-10-02 12:50:00,54.07,54.11,54.05,54.07,22271.0,53.1839,53.2232,53.1642,53.1839,22271.0
2024-10-02 12:55:00,54.07,54.07,54.0,54.01,20361.0,53.1839,53.1839,53.115,53.1248,20361.0
2024-10-02 13:00:00,54.0,54.0,53.94,53.98,68229.0,53.115,53.115,53.056,53.0953,68229.0
2024-10-02 13:05:00,53.99,53.99,53.95,53.98,25862.0,53.1052,53.1052,53.0658,53.0953,25862.0
2024-10-02 13:10:00,53.98,53.99,53.93,53.94,23728.0,53.0953,53.1052,53.0462,53.056,23728.0
2024-10-02 13:15:00,53.94,53.97,53.93,53.96,19884.0,53.056,53.0855,53.0462,53.0757,19884.0
2024-10-02 13:20:00,53.96,54.0,53.95,53.97,19264.0,53.0757,53.115,53.0658,53.0855,19264.0
2024-10-02 13:25:00,53.97,54.02,53.97,54.0,20607.0,53.0855,53.1347,53.0855,53.115,20607.0
2024-10-02 13:30:00,53.99,54.01,53.95,53.96,23996.0,53.1052,53.1248,53.0658,53.0757,23996.0
2024-10-02 13:35:00,53.96,54.0,53.93,53.98,32957.0,53.0757,53.115,53.0462,53.0953,32957.0
2024-10-02 13:40:00,53.99,54.01,53.95,53.95,33795.0,53.1052,53.1248,53.0658,53.0658,33795.0
2024-10-02 13:45:00,53.95,53.97,53.92,53.95,34791.0,53.0658,53.0855,53.0363,53.0658,34791.0
2024-10-02 13:50:00,53.96,53.99,53.95,53.96,32958.0,53.0757,53.1052,53.0658,53.0757,32958.0
2024-10-02 13:55:00,53.97,54.01,53.95,53.98,50957.0,53.0855,53.1248,53.0658,53.0953,50957.0
2024-10-02 14:00:00,53.98,54.01,53.94,53.95,55518.0,53.0953,53.1248,53.056,53.0658,55518.0
2024-10-02 14:05:00,53.95,53.96,53.87,53.88,97523.0,53.0658,53.0757,52.9871,52.997,97523.0
2024-10-02 14:10:00,53.88,53.9,53.85,53.89,44325.0,52.997,53.0166,52.9675,53.0068,44325.0
2024-10-02 14:15:00,53.89,53.94,53.87,53.94,38530.0,53.0068,53.056,52.9871,53.056,38530.0
2024-10-02 14:20:00,53.94,53.94,53.9,53.94,39966.0,53.056,53.056,53.0166,53.056,39966.0
2024-10-02 14:25:00,53.94,53.97,53.89,53.97,35580.0,53.056,53.0855,53.0068,53.0855,35580.0
2024-10-02 14:30:00,53.97,53.99,53.93,53.98,26338.0,53.0855,53.1052,53.0462,53.0953,26338.0
2024-10-02 14:35:00,53.98,54.0,53.95,54.0,21351.0,53.0953,53.115,53.0658,53.115,21351.0
2024-10-02 14:40:00,54.0,54.06,54.0,54.05,22948.0,53.115,53.174,53.115,53.1642,22948.0
2024-10-02 14:45:00,54.06,54.12,54.06,54.12,21626.0,53.174,53.233,53.174,53.233,21626.0
2024-10-02 14:50:00,54.12,54.13,54.09,54.1,34957.0,53.233,53.2429,53.2035,53.2134,34957.0
2024-10-02 14:55:00,54.1,54.11,54.04,54.06,26545.0,53.2134,53.2232,53.1543,53.174,26545.0
2024-10-02 15:00:00,54.05,54.06,54.0,54.0,41593.0,53.1642,53.174,53.115,53.115,41593.0
2024-10-02 15:05:00,54.0,54.02,53.98,53.98,32507.0,53.115,53.1347,53.0953,53.0953,32507.0
2024-10-02 15:10:00,53.98,54.02,53.96,54.02,43913.0,53.0953,53.1347,53.0757,53.1347,43913.0
2024-10-02 15:15:00,54.02,54.08,54.0,54.08,38848.0,53.1347,53.1937,53.115,53.1937,38848.0
2024-10-02 15:20:00,54.08,54.08,54.03,54.03,36332.0,53.1937,53.1937,53.1445,53.1445,36332.0
2024-10-02 15:25:00,54.04,54.05,54.0,54.05,37298.0,53.1543,53.1642,53.115,53.1642,37298.0
2024-10-02 15:30:00,54.04,54.04,54.0,54.01,83641.0,53.1543,53.1543,53.115,53.1248,83641.0
2024-10-02 15:35:00,54.02,54.06,53.99,54.05,48894.0,53.1347,53.174,53.1052,53.1642,48894.0
2024-10-02 15:40:00,54.06,54.12,54.06,54.1,99141.0,53.174,53.233,53.174,53.2134,99141.0
2024-10-02 15:45:00,54.1,54.1,54.03,54.06,71602.0,53.2134,53.2134,53.1445,53.174,71602.0
2024-10-02 15:50:00,54.06,54.09,53.97,53.99,163727.0,53.174,53.2035,53.0855,53.1052,163727.0
2024-10-02 15:55:00,54.0,54.03,53.94,54.0,376244.0,53.115,53.1445,53.056,53.115,376244.0
2024-10-03 09:30:00,53.57,53.63,53.15,53.32,152572.0,52.6921,52.7511,52.2789,52.4461,152572.0
2024-10-03 09:35:00,53.33,53.49,53.3,53.36,77541.0,52.456,52.6134,52.4265,52.4855,77541.0
2024-10-03 09:40:00,53.35,53.41,53.3,53.4,46132.0,52.4757,52.5347,52.4265,52.5248,46132.0
2024-10-03 09:45:00,53.4,53.41,53.19,53.22,52788.0,52.5248,52.5347,52.3183,52.3478,52788.0
2024-10-03 09:50:00,53.21,53.38,53.21,53.35,55304.0,52.338,52.5052,52.338,52.4757,55304.0
2024-10-03 09:55:00,53.36,53.37,53.27,53.3,38840.0,52.4855,52.4953,52.397,52.4265,38840.0
2024-10-03 10:00:00,53.31,53.35,53.09,53.18,109751.0,52.4363,52.4757,52.2199,52.3084,109751.0
2024-10-03 10:05:00,53.18,53.43,53.18,53.31,67537.0,52.3084,52.5543,52.3084,52.4363,67537.0
2024-10-03 10:10:00,53.31,53.42,53.21,53.35,77750.0,52.4363,52.5445,52.338,52.4757,77750.0
2024-10-03 10:15:00,53.36,53.4,53.27,53.34,71262.0,52.4855,52.5248,52.397,52.4658,71262.0
2024-10-03 10:20:00,53.34,53.43,53.09,53.12,75208.0,52.4658,52.5543,52.2199,52.2494,75208.0
2024-10-03 10:25:00,53.12,53.24,53.11,53.23,46969.0,52.2494,52.3675,52.2396,52.3576,46969.0
2024-10-03 10:30:00,53.22,53.22,53.1,53.15,48738.0,52.3478,52.3478,52.2298,52.2789,48738.0
2024-10-03 10:35:00,53.15,53.16,53.04,53.08,57360.0,52.2789,52.2888,52.1707,52.2101,57360.0
2024-10-03 10:40:00,53.08,53.09,52.8,52.89,150364.0,52.2101,52.2199,51.9347,52.0232,150364.0
2024-10-03 10:45:00,52.88,53.01,52.82,52.93,96709.0,52.0134,52.1412,51.9543,52.0625,96709.0
2024-10-03 10:50:00,52.93,53.06,52.92,53.04,49267.0,52.0625,52.1904,52.0527,52.1707,49267.0
2024-10-03 10:55:00,53.04,53.04,52.91,52.92,82301.0,52.1707,52.1707,52.0429,52.0527,82301.0
2024-10-03 11:00:00,52.91,52.99,52.82,52.96,90163.0,52.0429,52.1216,51.9543,52.092,90163.0
2024-10-03 11:05:00,52.96,52.99,52.91,52.95,55995.0,52.092,52.1216,52.0429,52.0822,55995.0
2024-10-03 11:10:00,52.95,53.05,52.92,53.0,40187.0,52.0822,52.1806,52.0527,52.1314,40187.0
2024-10-03 11:15:00,52.99,53.0,52.92,52.94,42149.0,52.1216,52.1314,52.0527,52.0724,42149.0
2024-10-03 11:20:00,52.93,53.02,52.92,52.99,35168.0,52.0625,52.1511,52.0527,52.1216,35168.0
2024-10-03 11:25:00,52.99,53.02,52.91,52.94,30089.0,52.1216,52.1511,52.0429,52.0724,30089.0
2024-10-03 11:30:00,52.94,53.04,52.92,53.04,27287.0,52.0724,52.1707,52.0527,52.1707,27287.0
2024-10-03 11:35:00,53.04,53.04,52.96,52.96,20319.0,52.1707,52.1707,52.092,52.092,20319.0
2024-10-03 11:40:00,52.97,53.01,52.95,52.99,21043.0,52.1019,52.1412,52.0822,52.1216,21043.0
2024-10-03 11:45:00,53.0,53.02,52.95,52.99,39743.0,52.1314,52.1511,52.0822,52.1216,39743.0
2024-10-03 11:50:00,52.99,53.01,52.97,53.0,34241.0,52.1216,52.1412,52.1019,52.1314,34241.0
2024-10-03 11:55:00,53.0,53.0,52.92,52.94,31712.0,52.1314,52.1314,52.0527,52.0724,31712.0
2024-10-03 12:00:00,52.94,52.95,52.91,52.92,22634.0,52.0724,52.0822,52.0429,52.0527,22634.0
2024-10-03 12:05:00,52.91,52.99,52.91,52.96,31059.0,52.0429,52.1216,52.0429,52.092,31059.0
2024-10-03 12:10:00,52.96,53.06,52.95,53.05,25547.0,52.092,52.1904,52.0822,52.1806,25547.0
2024-10-03 12:15:00,53.05,53.07,53.01,53.07,20385.0,52.1806,52.2002,52.1412,52.2002,20385.0
2024-10-03 12:20:00,53.07,53.08,53.04,53.07,44286.0,52.2002,52.2101,52.1707,52.2002,44286.0
2024-10-03 12:25:00,53.06,53.08,53.03,53.04,19572.0,52.1904,52.2101,52.1609,52.1707,19572.0
2024-10-03 12:30:00,53.04,53.06,52.99,53.05,27303.0,52.1707,52.1904,52.1216,52.1806,27303.0
2024-10-03 12:35:00,53.07,53.23,53.07,53.21,43835.0,52.2002,52.3576,52.2002,52.338,43835.0
2024-10-03 12:40:00,53.2,53.24,53.16,53.21,45156.0,52.3281,52.3675,52.2888,52.338,45156.0
2024-10-03 12:45:00,53.21,53.22,53.06,53.09,35755.0,52.338,52.3478,52.1904,52.2199,35755.0
2024-10-03 12:50:00,53.09,53.09,53.04,53.07,35027.0,52.2199,52.2199,52.1707,52.2002,35027.0
2024-10-03 12:55:00,53.08,53.17,53.08,53.12,26618.0,52.2101,52.2986,52.2101,52.2494,26618.0
2024-10-03 13:00:00,53.12,53.12,53.06,53.1,36267.0,52.2494,52.2494,52.1904,52.2298,36267.0
2024-10-03 13:05:00,53.1,53.17,53.08,53.12,35569.0,52.2298,52.2986,52.2101,52.2494,35569.0
2024-10-03 13:10:00,53.11,53.16,53.1,53.12,29634.0,52.2396,52.2888,52.2298,52.2494,29634.0
2024-10-03 13:15:00,53.12,53.14,53.08,53.12,25420.0,52.2494,52.2691,52.2101,52.2494,25420.0
2024-10-03 13:20:00,53.11,53.2,53.1,53.18,26133.0,52.2396,52.3281,52.2298,52.3084,26133.0
2024-10-03 13:25:00,53.18,53.2,53.07,53.08,43400.0,52.3084,52.3281,52.2002,52.2101,43400.0
2024-10-03 13:30:00,53.08,53.13,53.07,53.09,34008.0,52.2101,52.2593,52.2002,52.2199,34008.0
2024-10-03 13:35:00,53.09,53.1,53.03,53.05,22789.0,52.2199,52.2298,52.1609,52.1806,22789.0
2024-10-03 13:40:00,53.05,53.05,52.99,53.01,45433.0,52.1806,52.1806,52.1216,52.1412,45433.0
2024-10-03 13:45:00,53.02,53.03,53.0,53.0,18083.0,52.1511,52.1609,52.1314,52.1314,18083.0
2024-10-03 13:50:00,52.99,53.05,52.98,53.04,19952.0,52.1216,52.1806,52.1117,52.1707,19952.0
2024-10-03 13:55:00,53.04,53.06,53.02,53.05,23341.0,52.1707,52.1904,52.1511,52.1806,23341.0
2024-10-03 14:00:00,53.05,53.07,53.03,53.04,32495.0,52.1806,52.2002,52.1609,52.1707,32495.0
2024-10-03 14:05:00,53.03,53.09,53.03,53.08,22109.0,52.1609,52.2199,52.1609,52.2101,22109.0
2024-10-03 14:10:00,53.08,53.12,53.06,53.11,22649.0,52.2101,52.2494,52.1904,52.2396,22649.0
2024-10-03 14:15:00,53.11,53.12,53.08,53.11,21644.0,52.2396,52.2494,52.2101,52.2396,21644.0
2024-10-03 14:20:00,53.11,53.12,53.06,53.12,32739.0,52.2396,52.2494,52.1904,52.2494,32739.0
2024-10-03 14:25:00,53.12,53.13,53.09,53.12,27421.0,52.2494,52.2593,52.2199,52.2494,27421.0
2024-10-03 14:30:00,53.12,53.12,53.05,53.08,49923.0,52.2494,52.2494,52.1806,52.2101,49923.0
2024-10-03 14:35:00,53.08,53.1,53.03,53.1,21671.0,52.2101,52.2298,52.1609,52.2298,21671.0
2024-10-03 14:40:00,53.1,53.11,53.08,53.08,29677.0,52.2298,52.2396,52.2101,52.2101,29677.0
2024-10-03 14:45:00,53.09,53.12,53.08,53.11,24301.0,52.2199,52.2494,52.2101,52.2396,24301.0
2024-10-03 14:50:00,53.12,53.14,53.1,53.12,30835.0,52.2494,52.2691,52.2298,52.2494,30835.0
2024-10-03 14:55:00,53.13,53.14,53.06,53.07,27326.0,52.2593,52.2691,52.1904,52.2002,27326.0
2024-10-03 15:00:00,53.06,53.09,53.03,53.08,24270.0,52.1904,52.2199,52.1609,52.2101,24270.0
2024-10-03 15:05:00,53.09,53.1,53.01,53.03,32063.0,52.2199,52.2298,52.1412,52.1609,32063.0
2024-10-03 15:10:00,53.04,53.07,53.01,53.07,21958.0,52.1707,52.2002,52.1412,52.2002,21958.0
2024-10-03 15:15:00,53.06,53.08,53.04,53.07,44511.0,52.1904,52.2101,52.1707,52.2002,44511.0
2024-10-03 15:20:00,53.07,53.11,53.04,53.1,34706.0,52.2002,52.2396,52.1707,52.2298,34706.0
2024-10-03 15:25:00,53.09,53.13,53.04,53.13,97235.0,52.2199,52.2593,52.1707,52.2593,97235.0
2024-10-03 15:30:00,53.13,53.13,53.06,53.06,59402.0,52.2593,52.2593,52.1904,52.1904,59402.0
2024-10-03 15:35:00,53.06,53.07,53.02,53.05,51495.0,52.1904,52.2002,52.1511,52.1806,51495.0
2024-10-03 15:40:00,53.04,53.11,53.04,53.09,66926.0,52.1707,52.2396,52.1707,52.2199,66926.0
2024-10-03 15:45:00,53.11,53.14,53.05,53.14,60446.0,52.2396,52.2691,52.1806,52.2691,60446.0
2024-10-03 15:50:00,53.14,53.15,53.04,53.11,146216.0,52.2691,52.2789,52.1707,52.2396,146216.0
2024-10-03 15:55:00,53.12,53.25,53.1,53.2,375947.0,52.2494,52.3773,52.2298,52.3281,375947.0
2024-10-04 09:30:00,53.0,53.33,52.7,53.21,253188.0,52.1314,52.456,51.8363,52.338,253188.0
2024-10-04 09:35:00,53.21,53.29,53.02,53.27,78612.0,52.338,52.4166,52.1511,52.397,78612.0
2024-10-04 09:40:00,53.27,53.35,53.21,53.32,59174.0,52.397,52.4757,52.338,52.4461,59174.0
2024-10-04 09:45:00,53.33,53.35,53.1,53.15,97167.0,52.456,52.4757,52.2298,52.2789,97167.0
2024-10-04 09:50:00,53.15,53.38,53.14,53.38,48827.0,52.2789,52.5052,52.2691,52.5052,48827.0
2024-10-04 09:55:00,53.38,53.44,53.22,53.25,123529.0,52.5052,52.5642,52.3478,52.3773,123529.0
2024-10-04 10:00:00,53.25,53.33,53.2,53.29,44332.0,52.3773,52.456,52.3281,52.4166,44332.0
2024-10-04 10:05:00,53.3,53.41,53.25,53.29,58686.0,52.4265,52.5347,52.3773,52.4166,58686.0
2024-10-04 10:10:00,53.26,53.39,53.21,53.36,49715.0,52.3871,52.515,52.338,52.4855,49715.0
2024-10-04 10:15:00,53.35,53.45,53.33,53.44,83001.0,52.4757,52.574,52.456,52.5642,83001.0
2024-10-04 10:20:00,53.44,53.44,53.25,53.29,43706.0,52.5642,52.5642,52.3773,52.4166,43706.0
2024-10-04 10:25:00,53.29,53.31,53.23,53.28,37310.0,52.4166,52.4363,52.3576,52.4068,37310.0
2024-10-04 10:30:00,53.28,53.29,53.14,53.14,53969.0,52.4068,52.4166,52.2691,52.2691,53969.0
2024-10-04 10:35:00,53.16,53.23,53.05,53.07,29082.0,52.2888,52.3576,52.1806,52.2002,29082.0
2024-10-04 10:40:00,53.07,53.26,53.06,53.26,38078.0,52.2002,52.3871,52.1904,52.3871,38078.0
2024-10-04 10:45:00,53.26,53.28,53.15,53.19,23206.0,52.3871,52.4068,52.2789,52.3183,23206.0
2024-10-04 10:50:00,53.18,53.35,53.16,53.35,55575.0,52.3084,52.4757,52.2888,52.4757,55575.0
2024-10-04 10:55:00,53.35,53.41,53.3,53.33,72364.0,52.4757,52.5347,52.4265,52.456,72364.0
2024-10-04 11:00:00,53.34,53.47,53.33,53.45,77458.0,52.4658,52.5937,52.456,52.574,77458.0
2024-10-04 11:05:00,53.46,53.51,53.43,53.5,93083.0,52.5839,52.633,52.5543,52.6232,93083.0
2024-10-04 11:10:00,53.5,53.74,53.5,53.69,144327.0,52.6232,52.8593,52.6232,52.8101,144327.0
2024-10-04 11:15:00,53.67,53.84,53.63,53.66,56485.0,52.7904,52.9576,52.7511,52.7806,56485.0
2024-10-04 11:20:00,53.67,53.67,53.42,53.44,51283.0,52.7904,52.7904,52.5445,52.5642,51283.0
2024-10-04 11:25:00,53.45,53.46,53.33,53.4,60781.0,52.574,52.5839,52.456,52.5248,60781.0
2024-10-04 11:30:00,53.39,53.41,53.3,53.37,29316.0,52.515,52.5347,52.4265,52.4953,29316.0
2024-10-04 11:35:00,53.37,53.4,53.25,53.3,72429.0,52.4953,52.5248,52.3773,52.4265,72429.0
2024-10-04 11:40:00,53.3,53.36,53.24,53.3,41038.0,52.4265,52.4855,52.3675,52.4265,41038.0
2024-10-04 11:45:00,53.3,53.34,53.28,53.33,26313.0,52.4265,52.4658,52.4068,52.456,26313.0
2024-10-04 11:50:00,53.35,53.38,53.3,53.36,62784.0,52.4757,52.5052,52.4265,52.4855,62784.0
2024-10-04 11:55:00,53.36,53.44,53.32,53.33,28070.0,52.4855,52.5642,52.4461,52.456,28070.0
2024-10-04 12:00:00,53.33,53.35,53.27,53.34,35576.0,52.456,52.4757,52.397,52.4658,35576.0
2024-10-04 12:05:00,53.34,53.4,53.23,53.24,24313.0,52.4658,52.5248,52.3576,52.3675,24313.0
2024-10-04 12:10:00,53.23,53.32,53.2,53.28,32070.0,52.3576,52.4461,52.3281,52.4068,32070.0
2024-10-04 12:15:00,53.28,53.35,53.26,53.34,26752.0,52.4068,52.4757,52.3871,52.4658,26752.0
2024-10-04 12:20:00,53.34,53.34,53.22,53.24,26947.0,52.4658,52.4658,52.3478,52.3675,26947.0
2024-10-04 12:25:00,53.23,53.28,53.21,53.28,14154.0,52.3576,52.4068,52.338,52.4068,14154.0
2024-10-04 12:30:00,53.27,53.28,53.14,53.17,38974.0,52.397,52.4068,52.2691,52.2986,38974.0
2024-10-04 12:35:00,53.18,53.26,53.16,53.23,61449.0,52.3084,52.3871,52.2888,52.3576,61449.0
2024-10-04 12:40:00,53.23,53.24,53.19,53.19,20793.0,52.3576,52.3675,52.3183,52.3183,20793.0
2024-10-04 12:45:00,53.19,53.22,53.14,53.21,26434.0,52.3183,52.3478,52.2691,52.338,26434.0
2024-10-04 12:50:00,53.22,53.24,53.17,53.23,53094.0,52.3478,52.3675,52.2986,52.3576,53094.0
2024-10-04 12:55:00,53.22,53.23,53.17,53.19,27585.0,52.3478,52.3576,52.2986,52.3183,27585.0
2024-10-04 13:00:00,53.19,53.21,53.15,53.21,29670.0,52.3183,52.338,52.2789,52.338,29670.0
2024-10-04 13:05:00,53.2,53.21,53.16,53.18,74215.0,52.3281,52.338,52.2888,52.3084,74215.0
2024-10-04 13:10:00,53.19,53.22,53.15,53.21,100637.0,52.3183,52.3478,52.2789,52.338,100637.0
2024-10-04 13:15:00,53.21,53.22,53.18,53.2,14596.0,52.338,52.3478,52.3084,52.3281,14596.0
2024-10-04 13:20:00,53.2,53.22,53.18,53.2,17793.0,52.3281,52.3478,52.3084,52.3281,17793.0
2024-10-04 13:25:00,53.2,53.21,53.13,53.16,28985.0,52.3281,52.338,52.2593,52.2888,28985.0
2024-10-04 13:30:00,53.16,53.2,53.12,53.13,29190.0,52.2888,52.3281,52.2494,52.2593,29190.0
2024-10-04 13:35:00,53.13,53.15,53.07,53.09,31245.0,52.2593,52.2789,52.2002,52.2199,31245.0
2024-10-04 13:40:00,53.1,53.17,53.07,53.16,40758.0,52.2298,52.2986,52.2002,52.2888,40758.0
2024-10-04 13:45:00,53.16,53.17,53.11,53.15,21681.0,52.2888,52.2986,52.2396,52.2789,21681.0
2024-10-04 13:50:00,53.15,53.18,53.13,53.16,31519.0,52.2789,52.3084,52.2593,52.2888,31519.0
2024-10-04 13:55:00,53.16,53.18,53.13,53.14,16443.0,52.2888,52.3084,52.2593,52.2691,16443.0
2024-10-04 14:00:00,53.14,53.19,53.14,53.16,23081.0,52.2691,52.3183,52.2691,52.2888,23081.0
2024-10-04 14:05:00,53.16,53.24,53.15,53.21,23718.0,52.2888,52.3675,52.2789,52.338,23718.0
2024-10-04 14:10:00,53.2,53.21,53.1,53.11,35250.0,52.3281,52.338,52.2298,52.2396,35250.0
2024-10-04 14:15:00,53.1,53.14,53.08,53.14,26259.0,52.2298,52.2691,52.2101,52.2691,26259.0
2024-10-04 14:20:00,53.14,53.16,53.09,53.12,19328.0,52.2691,52.2888,52.2199,52.2494,19328.0
2024-10-04 14:25:00,53.13,53.17,53.12,53.16,20719.0,52.2593,52.2986,52.2494,52.2888,20719.0
2024-10-04 14:30:00,53.16,53.17,53.11,53.14,18328.0,52.2888,52.2986,52.2396,52.2691,18328.0
2024-10-04 14:35:00,53.14,53.15,53.09,53.12,28885.0,52.2691,52.2789,52.2199,52.2494,28885.0
2024-10-04 14:40:00,53.12,53.13,53.1,53.13,16253.0,52.2494,52.2593,52.2298,52.2593,16253.0
2024-10-04 14:45:00,53.12,53.13,53.11,53.12,17424.0,52.2494,52.2593,52.2396,52.2494,17424.0
2024-10-04 14:50:00,53.12,53.14,53.1,53.11,22076.0,52.2494,52.2691,52.2298,52.2396,22076.0
2024-10-04 14:55:00,53.11,53.15,53.1,53.12,17759.0,52.2396,52.2789,52.2298,52.2494,17759.0
2024-10-04 15:00:00,53.11,53.11,53.04,53.09,35424.0,52.2396,52.2396,52.1707,52.2199,35424.0
2024-10-04 15:05:00,53.09,53.14,53.09,53.14,15383.0,52.2199,52.2691,52.2199,52.2691,15383.0
2024-10-04 15:10:00,53.14,53.16,53.1,53.13,31917.0,52.2691,52.2888,52.2298,52.2593,31917.0
2024-10-04 15:15:00,53.14,53.18,53.12,53.18,34599.0,52.2691,52.3084,52.2494,52.3084,34599.0
2024-10-04 15:20:00,53.18,53.26,53.17,53.23,54569.0,52.3084,52.3871,52.2986,52.3576,54569.0
2024-10-04 15:25:00,53.23,53.26,53.21,53.21,41800.0,52.3576,52.3871,52.338,52.338,41800.0
2024-10-04 15:30:00,53.21,53.29,53.19,53.29,53586.0,52.338,52.4166,52.3183,52.4166,53586.0
2024-10-04 15:35:00,53.29,53.29,53.24,53.25,40494.0,52.4166,52.4166,52.3675,52.3773,40494.0
2024-10-04 15:40:00,53.25,53.3,53.24,53.3,53163.0,52.3773,52.4265,52.3675,52.4265,53163.0
2024-10-04 15:45:00,53.3,53.3,53.21,53.22,76773.0,52.4265,52.4265,52.338,52.3478,76773.0
2024-10-04 15:50:00,53.23,53.27,53.22,53.26,106589.0,52.3576,52.397,52.3478,52.3871,106589.0
2024-10-04 15:55:00,53.26,53.36,53.24,53.34,373269.0,52.3871,52.4855,52.3675,52.4658,373269.0
2024-10-07 09:30:00,52.93,53.0,52.66,52.85,207246.0,52.0625,52.1314,51.797,51.9839,207246.0
2024-10-07 09:35:00,52.86,52.86,52.52,52.53,67542.0,51.9937,51.9937,51.6593,51.6691,67542.0
2024-10-07 09:40:00,52.53,52.68,52.4,52.59,107453.0,51.6691,51.8166,51.5412,51.7281,107453.0
2024-10-07 09:45:00,52.59,52.83,52.57,52.76,77238.0,51.7281,51.9642,51.7084,51.8953,77238.0
2024-10-07 09:50:00,52.76,52.78,52.61,52.67,36465.0,51.8953,51.915,51.7478,51.8068,36465.0
2024-10-07 09:55:00,52.67,52.75,52.53,52.59,73292.0,51.8068,51.8855,51.6691,51.7281,73292.0
2024-10-07 10:00:00,52.59,52.78,52.58,52.78,46635.0,51.7281,51.915,51.7183,51.915,46635.0
2024-10-07 10:05:00,52.78,52.81,52.71,52.77,50861.0,51.915,51.9445,51.8461,51.9052,50861.0
2024-10-07 10:10:00,52.76,52.81,52.72,52.75,45224.0,51.8953,51.9445,51.856,51.8855,45224.0
2024-10-07 10:15:00,52.75,52.75,52.62,52.65,37852.0,51.8855,51.8855,51.7576,51.7871,37852.0
2024-10-07 10:20:00,52.65,52.67,52.57,52.57,39768.0,51.7871,51.8068,51.7084,51.7084,39768.0
2024-10-07 10:25:00,52.57,52.64,52.56,52.6,43257.0,51.7084,51.7773,51.6986,51.7379,43257.0
2024-10-07 10:30:00,52.58,52.59,52.49,52.58,44224.0,51.7183,51.7281,51.6298,51.7183,44224.0
2024-10-07 10:35:00,52.58,52.68,52.57,52.65,37552.0,51.7183,51.8166,51.7084,51.7871,37552.0
2024-10-07 10:40:00,52.65,52.73,52.65,52.7,51901.0,51.7871,51.8658,51.7871,51.8363,51901.0
2024-10-07 10:45:00,52.7,52.7,52.64,52.67,24717.0,51.8363,51.8363,51.7773,51.8068,24717.0
2024-10-07 10:50:00,52.68,52.76,52.67,52.71,33899.0,51.8166,51.8953,51.8068,51.8461,33899.0
2024-10-07 10:55:00,52.72,52.72,52.61,52.62,44429.0,51.856,51.856,51.7478,51.7576,44429.0
2024-10-07 11:00:00,52.61,52.66,52.56,52.63,40874.0,51.7478,51.797,51.6986,51.7675,40874.0
2024-10-07 11:05:00,52.64,52.71,52.6,52.69,30670.0,51.7773,51.8461,51.7379,51.8265,30670.0
2024-10-07 11:10:00,52.69,52.7,52.64,52.68,28057.0,51.8265,51.8363,51.7773,51.8166,28057.0
2024-10-07 11:15:00,52.68,52.78,52.68,52.76,29870.0,51.8166,51.915,51.8166,51.8953,29870.0
2024-10-07 11:20:00,52.76,52.82,52.75,52.79,24146.0,51.8953,51.9543,51.8855,51.9248,24146.0
2024-10-07 11:25:00,52.79,52.83,52.75,52.78,73640.0,51.9248,51.9642,51.8855,51.915,73640.0
2024-10-07 11:30:00,52.79,52.87,52.77,52.86,44779.0,51.9248,52.0035,51.9052,51.9937,44779.0
2024-10-07 11:35:00,52.85,52.88,52.8,52.85,23312.0,51.9839,52.0134,51.9347,51.9839,23312.0
2024-10-07 11:40:00,52.85,52.88,52.84,52.88,20934.0,51.9839,52.0134,51.974,52.0134,20934.0
2024-10-07 11:45:00,52.87,52.9,52.84,52.86,23535.0,52.0035,52.033,51.974,51.9937,23535.0
2024-10-07 11:50:00,52.85,52.87,52.83,52.86,16381.0,51.9839,52.0035,51.9642,51.9937,16381.0
2024-10-07 11:55:00,52.87,52.87,52.8,52.83,24077.0,52.0035,52.0035,51.9347,51.9642,24077.0
2024-10-07 12:00:00,52.83,52.85,52.78,52.78,17436.0,51.9642,51.9839,51.915,51.915,17436.0
2024-10-07 12:05:00,52.77,52.8,52.76,52.77,26535.0,51.9052,51.9347,51.8953,51.9052,26535.0
2024-10-07 12:10:00,52.77,52.78,52.73,52.77,15630.0,51.9052,51.915,51.8658,51.9052,15630.0
2024-10-07 12:15:00,52.77,52.81,52.76,52.8,28107.0,51.9052,51.9445,51.8953,51.9347,28107.0
2024-10-07 12:20:00,52.79,52.82,52.76,52.8,25692.0,51.9248,51.9543,51.8953,51.9347,25692.0
2024-10-07 12:25:00,52.8,52.84,52.79,52.84,19949.0,51.9347,51.974,51.9248,51.974,19949.0
2024-10-07 12:30:00,52.84,52.87,52.81,52.84,19427.0,51.974,52.0035,51.9445,51.974,19427.0
2024-10-07 12:35:00,52.84,52.92,52.83,52.91,43191.0,51.974,52.0527,51.9642,52.0429,43191.0
2024-10-07 12:40:00,52.91,52.93,52.87,52.92,36858.0,52.0429,52.0625,52.0035,52.0527,36858.0
2024-10-07 12:45:00,52.93,52.95,52.91,52.94,13603.0,52.0625,52.0822,52.0429,52.0724,13603.0
2024-10-07 12:50:00,52.93,52.97,52.91,52.96,20414.0,52.0625,52.1019,52.0429,52.092,20414.0
2024-10-07 12:55:00,52.95,53.0,52.94,52.99,18151.0,52.0822,52.1314,52.0724,52.1216,18151.0
2024-10-07 13:00:00,52.98,53.0,52.97,52.99,22240.0,52.1117,52.1314,52.1019,52.1216,22240.0
2024-10-07 13:05:00,52.99,52.99,52.93,52.98,18175.0,52.1216,52.1216,52.0625,52.1117,18175.0
2024-10-07 13:10:00,52.98,53.0,52.94,52.94,16788.0,52.1117,52.1314,52.0724,52.0724,16788.0
2024-10-07 13:15:00,52.94,52.97,52.89,52.9,14541.0,52.0724,52.1019,52.0232,52.033,14541.0
2024-10-07 13:20:00,52.9,52.94,52.86,52.87,69056.0,52.033,52.0724,51.9937,52.0035,69056.0
2024-10-07 13:25:00,52.86,52.94,52.85,52.93,20169.0,51.9937,52.0724,51.9839,52.0625,20169.0
2024-10-07 13:30:00,52.92,52.93,52.88,52.91,18846.0,52.0527,52.0625,52.0134,52.0429,18846.0
2024-10-07 13:35:00,52.92,52.96,52.92,52.94,16751.0,52.0527,52.092,52.0527,52.0724,16751.0
2024-10-07 13:40:00,52.94,52.96,52.92,52.94,24383.0,52.0724,52.092,52.0527,52.0724,24383.0
2024-10-07 13:45:00,52.95,52.99,52.93,52.93,33144.0,52.0822,52.1216,52.0625,52.0625,33144.0
2024-10-07 13:50:00,52.94,52.98,52.93,52.98,23054.0,52.0724,52.1117,52.0625,52.1117,23054.0
2024-10-07 13:55:00,52.98,52.99,52.96,52.98,23764.0,52.1117,52.1216,52.092,52.1117,23764.0
2024-10-07 14:00:00,52.99,53.01,52.92,52.93,23176.0,52.1216,52.1412,52.0527,52.0625,23176.0
2024-10-07 14:05:00,52.93,52.96,52.92,52.96,24255.0,52.0625,52.092,52.0527,52.092,24255.0
2024-10-07 14:10:00,52.96,52.98,52.94,52.95,18628.0,52.092,52.1117,52.0724,52.0822,18628.0
2024-10-07 14:15:00,52.96,52.98,52.95,52.96,13190.0,52.092,52.1117,52.0822,52.092,13190.0
2024-10-07 14:20:00,52.96,52.98,52.95,52.97,16650.0,52.092,52.1117,52.0822,52.1019,16650.0
2024-10-07 14:25:00,52.97,53.02,52.96,53.0,40318.0,52.1019,52.1511,52.092,52.1314,40318.0
2024-10-07 14:30:00,52.99,52.99,52.83,52.91,59298.0,52.1216,52.1216,51.9642,52.0429,59298.0
2024-10-07 14:35:00,52.9,52.9,52.83,52.86,34525.0,52.033,52.033,51.9642,51.9937,34525.0
2024-10-07 14:40:00,52.86,52.9,52.83,52.84,19640.0,51.9937,52.033,51.9642,51.974,19640.0
2024-10-07 14:45:00,52.84,52.85,52.74,52.77,21659.0,51.974,51.9839,51.8757,51.9052,21659.0
2024-10-07 14:50:00,52.77,52.78,52.73,52.77,22647.0,51.9052,51.915,51.8658,51.9052,22647.0
2024-10-07 14:55:00,52.78,52.84,52.77,52.79,21264.0,51.915,51.974,51.9052,51.9248,21264.0
2024-10-07 15:00:00,52.79,52.87,52.78,52.86,26897.0,51.9248,52.0035,51.915,51.9937,26897.0
2024-10-07 15:05:00,52.85,52.9,52.85,52.9,23084.0,51.9839,52.033,51.9839,52.033,23084.0
2024-10-07 15:10:00,52.9,52.94,52.88,52.9,31833.0,52.033,52.0724,52.0134,52.033,31833.0
2024-10-07 15:15:00,52.91,52.93,52.88,52.91,16071.0,52.0429,52.0625,52.0134,52.0429,16071.0
2024-10-07 15:20:00,52.92,52.97,52.92,52.96,21169.0,52.0527,52.1019,52.0527,52.092,21169.0
2024-10-07 15:25:00,52.96,52.97,52.91,52.91,37966.0,52.092,52.1019,52.0429,52.0429,37966.0
2024-10-07 15:30:00,52.92,52.92,52.86,52.89,42234.0,52.0527,52.0527,51.9937,52.0232,42234.0
2024-10-07 15:35:00,52.89,52.91,52.85,52.9,91675.0,52.0232,52.0429,51.9839,52.033,91675.0
2024-10-07 15:40:00,52.9,52.92,52.84,52.92,91967.0,52.033,52.0527,51.974,52.0527,91967.0
2024-10-07 15:45:00,52.91,52.98,52.91,52.97,59127.0,52.0429,52.1117,52.0429,52.1019,59127.0
2024-10-07 15:50:00,52.97,53.09,52.96,53.05,113081.0,52.1019,52.2199,52.092,52.1806,113081.0
2024-10-07 15:55:00,53.05,53.07,52.92,52.98,272120.0,52.1806,52.2002,52.0527,52.1117,272120.0
2024-10-08 09:30:00,52.48,52.8,52.38,52.61,179369.0,51.6199,51.9347,51.5216,51.7478,179369.0
2024-10-08 09:35:00,52.6,52.94,52.6,52.84,49334.0,51.7379,52.0724,51.7379,51.974,49334.0
2024-10-08 09:40:00,52.84,52.89,52.74,52.82,41748.0,51.974,52.0232,51.8757,51.9543,41748.0
2024-10-08 09:45:00,52.82,52.84,52.73,52.79,38785.0,51.9543,51.974,51.8658,51.9248,38785.0
2024-10-08 09:50:00,52.79,52.79,52.65,52.72,44516.0,51.9248,51.9248,51.7871,51.856,44516.0
2024-10-08 09:55:00,52.73,52.8,52.68,52.8,47689.0,51.8658,51.9347,51.8166,51.9347,47689.0
2024-10-08 10:00:00,52.8,52.92,52.77,52.88,63650.0,51.9347,52.0527,51.9052,52.0134,63650.0
2024-10-08 10:05:00,52.87,52.95,52.79,52.79,71007.0,52.0035,52.0822,51.9248,51.9248,71007.0
2024-10-08 10:10:00,52.77,52.81,52.72,52.73,52537.0,51.9052,51.9445,51.856,51.8658,52537.0
2024-10-08 10:15:00,52.73,52.79,52.69,52.78,51461.0,51.8658,51.9248,51.8265,51.915,51461.0
2024-10-08 10:20:00,52.77,52.83,52.67,52.78,41739.0,51.9052,51.9642,51.8068,51.915,41739.0
2024-10-08 10:25:00,52.79,52.79,52.52,52.56,79358.0,51.9248,51.9248,51.6593,51.6986,79358.0
2024-10-08 10:30:00,52.55,52.59,52.45,52.46,42847.0,51.6888,51.7281,51.5904,51.6002,42847.0
2024-10-08 10:35:00,52.46,52.5,52.37,52.48,60227.0,51.6002,51.6396,51.5117,51.6199,60227.0
2024-10-08 10:40:00,52.49,52.65,52.45,52.53,95451.0,51.6298,51.7871,51.5904,51.6691,95451.0
2024-10-08 10:45:00,52.53,52.56,52.48,52.53,31876.0,51.6691,51.6986,51.6199,51.6691,31876.0
2024-10-08 10:50:00,52.54,52.59,52.49,52.58,34792.0,51.6789,51.7281,51.6298,51.7183,34792.0
2024-10-08 10:55:00,52.6,52.61,52.55,52.55,29049.0,51.7379,51.7478,51.6888,51.6888,29049.0
2024-10-08 11:00:00,52.58,52.59,52.46,52.52,51318.0,51.7183,51.7281,51.6002,51.6593,51318.0
2024-10-08 11:05:00,52.52,52.54,52.37,52.47,52509.0,51.6593,51.6789,51.5117,51.6101,52509.0
2024-10-08 11:10:00,52.47,52.49,52.4,52.43,40057.0,51.6101,51.6298,51.5412,51.5707,40057.0
2024-10-08 11:15:00,52.43,52.52,52.42,52.47,42526.0,51.5707,51.6593,51.5609,51.6101,42526.0
2024-10-08 11:20:00,52.47,52.47,52.35,52.38,40527.0,51.6101,51.6101,51.492,51.5216,40527.0
2024-10-08 11:25:00,52.37,52.42,52.31,52.33,56315.0,51.5117,51.5609,51.4527,51.4724,56315.0
2024-10-08 11:30:00,52.32,52.35,52.27,52.28,68737.0,51.4625,51.492,51.4134,51.4232,68737.0
2024-10-08 11:35:00,52.29,52.3,52.22,52.24,113773.0,51.433,51.4429,51.3642,51.3838,113773.0
2024-10-08 11:40:00,52.25,52.26,52.18,52.2,86996.0,51.3937,51.4035,51.3248,51.3445,86996.0
2024-10-08 11:45:00,52.19,52.29,52.16,52.26,39758.0,51.3347,51.433,51.3052,51.4035,39758.0
2024-10-08 11:50:00,52.26,52.33,52.26,52.33,48928.0,51.4035,51.4724,51.4035,51.4724,48928.0
2024-10-08 11:55:00,52.32,52.36,52.32,52.35,34346.0,51.4625,51.5019,51.4625,51.492,34346.0
2024-10-08 12:00:00,52.35,52.36,52.27,52.29,30372.0,51.492,51.5019,51.4134,51.433,30372.0
2024-10-08 12:05:00,52.29,52.37,52.28,52.37,29914.0,51.433,51.5117,51.4232,51.5117,29914.0
2024-10-08 12:10:00,52.37,52.4,52.34,52.36,39933.0,51.5117,51.5412,51.4822,51.5019,39933.0
2024-10-08 12:15:00,52.35,52.44,52.34,52.42,27014.0,51.492,51.5806,51.4822,51.5609,27014.0
2024-10-08 12:20:00,52.42,52.42,52.38,52.38,15072.0,51.5609,51.5609,51.5216,51.5216,15072.0
2024-10-08 12:25:00,52.39,52.39,52.35,52.36,33511.0,51.5314,51.5314,51.492,51.5019,33511.0
2024-10-08 12:30:00,52.36,52.42,52.31,52.42,33600.0,51.5019,51.5609,51.4527,51.5609,33600.0
2024-10-08 12:35:00,52.41,52.48,52.36,52.46,41936.0,51.5511,51.6199,51.5019,51.6002,41936.0
2024-10-08 12:40:00,52.47,52.52,52.43,52.51,46296.0,51.6101,51.6593,51.5707,51.6494,46296.0
2024-10-08 12:45:00,52.52,52.53,52.45,52.46,34383.0,51.6593,51.6691,51.5904,51.6002,34383.0
2024-10-08 12:50:00,52.46,52.53,52.44,52.51,64608.0,51.6002,51.6691,51.5806,51.6494,64608.0
2024-10-08 12:55:00,52.52,52.53,52.49,52.52,19114.0,51.6593,51.6691,51.6298,51.6593,19114.0
2024-10-08 13:00:00,52.52,52.55,52.48,52.55,40046.0,51.6593,51.6888,51.6199,51.6888,40046.0
2024-10-08 13:05:00,52.55,52.64,52.54,52.64,33861.0,51.6888,51.7773,51.6789,51.7773,33861.0
2024-10-08 13:10:00,52.63,52.7,52.58,52.59,41499.0,51.7675,51.8363,51.7183,51.7281,41499.0
2024-10-08 13:15:00,52.58,52.66,52.55,52.64,25903.0,51.7183,51.797,51.6888,51.7773,25903.0
2024-10-08 13:20:00,52.63,52.69,52.61,52.66,43500.0,51.7675,51.8265,51.7478,51.797,43500.0
2024-10-08 13:25:00,52.67,52.71,52.65,52.66,18649.0,51.8068,51.8461,51.7871,51.797,18649.0
2024-10-08 13:30:00,52.66,52.68,52.64,52.65,21187.0,51.797,51.8166,51.7773,51.7871,21187.0
2024-10-08 13:35:00,52.65,52.67,52.53,52.55,71932.0,51.7871,51.8068,51.6691,51.6888,71932.0
2024-10-08 13:40:00,52.56,52.65,52.54,52.65,43803.0,51.6986,51.7871,51.6789,51.7871,43803.0
2024-10-08 13:45:00,52.65,52.68,52.59,52.61,38799.0,51.7871,51.8166,51.7281,51.7478,38799.0
2024-10-08 13:50:00,52.61,52.66,52.58,52.63,32947.0,51.7478,51.797,51.7183,51.7675,32947.0
2024-10-08 13:55:00,52.62,52.66,52.6,52.66,26976.0,51.7576,51.797,51.7379,51.797,26976.0
2024-10-08 14:00:00,52.66,52.69,52.63,52.69,19244.0,51.797,51.8265,51.7675,51.8265,19244.0
2024-10-08 14:05:00,52.69,52.71,52.65,52.71,27573.0,51.8265,51.8461,51.7871,51.8461,27573.0
2024-10-08 14:10:00,52.71,52.74,52.69,52.69,29961.0,51.8461,51.8757,51.8265,51.8265,29961.0
2024-10-08 14:15:00,52.69,52.71,52.66,52.7,29780.0,51.8265,51.8461,51.797,51.8363,29780.0
2024-10-08 14:20:00,52.7,52.72,52.68,52.71,18723.0,51.8363,51.856,51.8166,51.8461,18723.0
2024-10-08 14:25:00,52.71,52.71,52.67,52.69,25921.0,51.8461,51.8461,51.8068,51.8265,25921.0
2024-10-08 14:30:00,52.69,52.7,52.65,52.66,29297.0,51.8265,51.8363,51.7871,51.797,29297.0
2024-10-08 14:35:00,52.66,52.72,52.66,52.68,27927.0,51.797,51.856,51.797,51.8166,27927.0
2024-10-08 14:40:00,52.69,52.72,52.68,52.72,30235.0,51.8265,51.856,51.8166,51.856,30235.0
2024-10-08 14:45:00,52.72,52.73,52.65,52.66,29084.0,51.856,51.8658,51.7871,51.797,29084.0
2024-10-08 14:50:00,52.67,52.7,52.66,52.66,28057.0,51.8068,51.8363,51.797,51.797,28057.0
2024-10-08 14:55:00,52.67,52.69,52.64,52.66,40035.0,51.8068,51.8265,51.7773,51.797,40035.0
2024-10-08 15:00:00,52.66,52.67,52.56,52.59,53555.0,51.797,51.8068,51.6986,51.7281,53555.0
2024-10-08 15:05:00,52.59,52.62,52.57,52.61,36370.0,51.7281,51.7576,51.7084,51.7478,36370.0
2024-10-08 15:10:00,52.61,52.66,52.6,52.65,56538.0,51.7478,51.797,51.7379,51.7871,56538.0
2024-10-08 15:15:00,52.66,52.67,52.62,52.65,41628.0,51.797,51.8068,51.7576,51.7871,41628.0
2024-10-08 15:20:00,52.65,52.65,52.61,52.63,35769.0,51.7871,51.7871,51.7478,51.7675,35769.0
2024-10-08 15:25:00,52.63,52.63,52.58,52.62,47594.0,51.7675,51.7675,51.7183,51.7576,47594.0
2024-10-08 15:30:00,52.62,52.65,52.61,52.63,49976.0,51.7576,51.7871,51.7478,51.7675,49976.0
2024-10-08 15:35:00,52.64,52.7,52.63,52.69,59243.0,51.7773,51.8363,51.7675,51.8265,59243.0
2024-10-08 15:40:00,52.69,52.7,52.65,52.65,59675.0,51.8265,51.8363,51.7871,51.7871,59675.0
2024-10-08 15:45:00,52.65,52.71,52.64,52.69,133299.0,51.7871,51.8461,51.7773,51.8265,133299.0
2024-10-08 15:50:00,52.7,52.73,52.65,52.71,221771.0,51.8363,51.8658,51.7871,51.8461,221771.0
2024-10-08 15:55:00,52.71,52.77,52.67,52.73,527393.0,51.8461,51.9052,51.8068,51.8658,527393.0
2024-10-09 09:30:00,52.45,52.61,51.92,52.07,400673.0,51.5904,51.7478,51.0691,51.2166,400673.0
2024-10-09 09:35:00,52.04,52.12,51.82,51.93,132010.0,51.1871,51.2658,50.9707,51.0789,132010.0
2024-10-09 09:40:00,51.91,52.18,51.88,52.17,85727.0,51.0593,51.3248,51.0297,51.315,85727.0
2024-10-09 09:45:00,52.17,52.48,52.16,52.43,73475.0,51.315,51.6199,51.3052,51.5707,73475.0
2024-10-09 09:50:00,52.45,52.52,52.41,52.47,56995.0,51.5904,51.6593,51.5511,51.6101,56995.0
2024-10-09 09:55:00,52.46,52.46,52.27,52.35,56470.0,51.6002,51.6002,51.4134,51.492,56470.0
2024-10-09 10:00:00,52.36,52.38,52.21,52.22,49484.0,51.5019,51.5216,51.3543,51.3642,49484.0
2024-10-09 10:05:00,52.2,52.22,52.07,52.12,44538.0,51.3445,51.3642,51.2166,51.2658,44538.0
2024-10-09 10:10:00,52.14,52.18,52.03,52.03,61881.0,51.2855,51.3248,51.1773,51.1773,61881.0
2024-10-09 10:15:00,52.03,52.11,52.0,52.06,56675.0,51.1773,51.256,51.1478,51.2068,56675.0
2024-10-09 10:20:00,52.06,52.15,52.03,52.15,42194.0,51.2068,51.2953,51.1773,51.2953,42194.0
2024-10-09 10:25:00,52.14,52.15,52.06,52.08,41990.0,51.2855,51.2953,51.2068,51.2265,41990.0
2024-10-09 10:30:00,52.08,52.13,51.97,51.98,45969.0,51.2265,51.2757,51.1183,51.1281,45969.0
2024-10-09 10:35:00,51.99,52.04,51.94,52.0,40450.0,51.1379,51.1871,51.0888,51.1478,40450.0
2024-10-09 10:40:00,51.99,52.03,51.96,51.97,42754.0,51.1379,51.1773,51.1084,51.1183,42754.0
2024-10-09 10:45:00,51.96,52.11,51.96,52.11,51835.0,51.1084,51.256,51.1084,51.256,51835.0
2024-10-09 10:50:00,52.1,52.2,52.1,52.19,44972.0,51.2461,51.3445,51.2461,51.3347,44972.0
2024-10-09 10:55:00,52.19,52.24,52.16,52.21,53211.0,51.3347,51.3838,51.3052,51.3543,53211.0
2024-10-09 11:00:00,52.21,52.31,52.2,52.31,56864.0,51.3543,51.4527,51.3445,51.4527,56864.0
2024-10-09 11:05:00,52.32,52.36,52.28,52.31,64648.0,51.4625,51.5019,51.4232,51.4527,64648.0
2024-10-09 11:10:00,52.31,52.36,52.28,52.29,55225.0,51.4527,51.5019,51.4232,51.433,55225.0
2024-10-09 11:15:00,52.3,52.42,52.29,52.36,28730.0,51.4429,51.5609,51.433,51.5019,28730.0
2024-10-09 11:20:00,52.37,52.41,52.35,52.38,27709.0,51.5117,51.5511,51.492,51.5216,27709.0
2024-10-09 11:25:00,52.37,52.4,52.33,52.36,32025.0,51.5117,51.5412,51.4724,51.5019,32025.0
2024-10-09 11:30:00,52.36,52.4,52.34,52.36,30771.0,51.5019,51.5412,51.4822,51.5019,30771.0
2024-10-09 11:35:00,52.35,52.38,52.32,52.38,36098.0,51.492,51.5216,51.4625,51.5216,36098.0
2024-10-09 11:40:00,52.39,52.44,52.36,52.37,27546.0,51.5314,51.5806,51.5019,51.5117,27546.0
2024-10-09 11:45:00,52.37,52.43,52.37,52.42,45963.0,51.5117,51.5707,51.5117,51.5609,45963.0
2024-10-09 11:50:00,52.41,52.42,52.28,52.29,33672.0,51.5511,51.5609,51.4232,51.433,33672.0
2024-10-09 11:55:00,52.29,52.3,52.26,52.29,30623.0,51.433,51.4429,51.4035,51.433,30623.0
2024-10-09 12:00:00,52.28,52.3,52.25,52.26,19617.0,51.4232,51.4429,51.3937,51.4035,19617.0
2024-10-09 12:05:00,52.26,52.31,52.25,52.28,32043.0,51.4035,51.4527,51.3937,51.4232,32043.0
2024-10-09 12:10:00,52.29,52.32,52.28,52.3,37801.0,51.433,51.4625,51.4232,51.4429,37801.0
2024-10-09 12:15:00,52.3,52.33,52.26,52.27,25234.0,51.4429,51.4724,51.4035,51.4134,25234.0
2024-10-09 12:20:00,52.27,52.3,52.26,52.29,27686.0,51.4134,51.4429,51.4035,51.433,27686.0
2024-10-09 12:25:00,52.29,52.32,52.25,52.25,60351.0,51.433,51.4625,51.3937,51.3937,60351.0
2024-10-09 12:30:00,52.25,52.25,52.21,52.23,23039.0,51.3937,51.3937,51.3543,51.374,23039.0
2024-10-09 12:35:00,52.23,52.24,52.16,52.23,34781.0,51.374,51.3838,51.3052,51.374,34781.0
2024-10-09 12:40:00,52.23,52.24,52.21,52.23,20592.0,51.374,51.3838,51.3543,51.374,20592.0
2024-10-09 12:45:00,52.23,52.25,52.19,52.23,23292.0,51.374,51.3937,51.3347,51.374,23292.0
2024-10-09 12:50:00,52.23,52.24,52.15,52.16,21099.0,51.374,51.3838,51.2953,51.3052,21099.0
2024-10-09 12:55:00,52.16,52.19,52.14,52.18,29509.0,51.3052,51.3347,51.2855,51.3248,29509.0
2024-10-09 13:00:00,52.18,52.19,52.13,52.18,26793.0,51.3248,51.3347,51.2757,51.3248,26793.0
2024-10-09 13:05:00,52.17,52.22,52.16,52.22,32583.0,51.315,51.3642,51.3052,51.3642,32583.0
2024-10-09 13:10:00,52.21,52.28,52.21,52.26,23444.0,51.3543,51.4232,51.3543,51.4035,23444.0
2024-10-09 13:15:00,52.26,52.28,52.25,52.28,23911.0,51.4035,51.4232,51.3937,51.4232,23911.0
2024-10-09 13:20:00,52.27,52.3,52.26,52.28,24351.0,51.4134,51.4429,51.4035,51.4232,24351.0
2024-10-09 13:25:00,52.28,52.3,52.24,52.28,37497.0,51.4232,51.4429,51.3838,51.4232,37497.0
2024-10-09 13:30:00,52.28,52.29,52.25,52.28,22152.0,51.4232,51.433,51.3937,51.4232,22152.0
2024-10-09 13:35:00,52.28,52.31,52.27,52.3,13304.0,51.4232,51.4527,51.4134,51.4429,13304.0
2024-10-09 13:40:00,52.3,52.35,52.3,52.35,24090.0,51.4429,51.492,51.4429,51.492,24090.0
2024-10-09 13:45:00,52.35,52.37,52.32,52.35,16853.0,51.492,51.5117,51.4625,51.492,16853.0
2024-10-09 13:50:00,52.34,52.42,52.34,52.41,26927.0,51.4822,51.5609,51.4822,51.5511,26927.0
2024-10-09 13:55:00,52.41,52.45,52.4,52.44,22280.0,51.5511,51.5904,51.5412,51.5806,22280.0
2024-10-09 14:00:00,52.43,52.44,52.4,52.44,18715.0,51.5707,51.5806,51.5412,51.5806,18715.0
2024-10-09 14:05:00,52.45,52.49,52.44,52.47,21739.0,51.5904,51.6298,51.5806,51.6101,21739.0
2024-10-09 14:10:00,52.46,52.48,52.41,52.43,24086.0,51.6002,51.6199,51.5511,51.5707,24086.0
2024-10-09 14:15:00,52.44,52.44,52.34,52.34,22072.0,51.5806,51.5806,51.4822,51.4822,22072.0
2024-10-09 14:20:00,52.34,52.37,52.31,52.35,19702.0,51.4822,51.5117,51.4527,51.492,19702.0
2024-10-09 14:25:00,52.35,52.42,52.35,52.41,26300.0,51.492,51.5609,51.492,51.5511,26300.0
2024-10-09 14:30:00,52.41,52.43,52.4,52.4,20336.0,51.5511,51.5707,51.5412,51.5412,20336.0
2024-10-09 14:35:00,52.4,52.45,52.4,52.44,18003.0,51.5412,51.5904,51.5412,51.5806,18003.0
2024-10-09 14:40:00,52.44,52.46,52.38,52.42,53557.0,51.5806,51.6002,51.5216,51.5609,53557.0
2024-10-09 14:45:00,52.42,52.55,52.42,52.52,72218.0,51.5609,51.6888,51.5609,51.6593,72218.0
2024-10-09 14:50:00,52.51,52.53,52.45,52.47,37842.0,51.6494,51.6691,51.5904,51.6101,37842.0
2024-10-09 14:55:00,52.46,52.47,52.39,52.43,107827.0,51.6002,51.6101,51.5314,51.5707,107827.0
2024-10-09 15:00:00,52.43,52.48,52.41,52.48,25234.0,51.5707,51.6199,51.5511,51.6199,25234.0
2024-10-09 15:05:00,52.48,52.53,52.47,52.5,41085.0,51.6199,51.6691,51.6101,51.6396,41085.0
2024-10-09 15:10:00,52.5,52.54,52.49,52.53,31721.0,51.6396,51.6789,51.6298,51.6691,31721.0
2024-10-09 15:15:00,52.52,52.53,52.51,52.51,36308.0,51.6593,51.6691,51.6494,51.6494,36308.0
2024-10-09 15:20:00,52.52,52.61,52.51,52.61,42314.0,51.6593,51.7478,51.6494,51.7478,42314.0
2024-10-09 15:25:00,52.61,52.61,52.58,52.59,35185.0,51.7478,51.7478,51.7183,51.7281,35185.0
2024-10-09 15:30:00,52.59,52.65,52.54,52.64,54968.0,51.7281,51.7871,51.6789,51.7773,54968.0
2024-10-09 15:35:00,52.64,52.67,52.63,52.64,36332.0,51.7773,51.8068,51.7675,51.7773,36332.0
2024-10-09 15:40:00,52.63,52.65,52.58,52.61,75242.0,51.7675,51.7871,51.7183,51.7478,75242.0
2024-10-09 15:45:00,52.61,52.63,52.53,52.61,76534.0,51.7478,51.7675,51.6691,51.7478,76534.0
2024-10-09 15:50:00,52.61,52.71,52.61,52.71,116729.0,51.7478,51.8461,51.7478,51.8461,116729.0
2024-10-09 15:55:00,52.71,52.79,52.69,52.73,334932.0,51.8461,51.9248,51.8265,51.8658,334932.0
2024-10-10 09:30:00,52.99,53.14,52.69,52.74,157715.0,52.1216,52.2691,51.8265,51.8757,157715.0
2024-10-10 09:35:00,52.74,52.87,52.58,52.62,60095.0,51.8757,52.0035,51.7183,51.7576,60095.0
2024-10-10 09:40:00,52.63,52.86,52.63,52.71,67090.0,51.7675,51.9937,51.7675,51.8461,67090.0
2024-10-10 09:45:00,52.71,52.97,52.71,52.97,62551.0,51.8461,52.1019,51.8461,52.1019,62551.0
2024-10-10 09:50:00,52.96,53.28,52.84,53.18,119749.0,52.092,52.4068,51.974,52.3084,119749.0
2024-10-10 09:55:00,53.18,53.29,53.15,53.27,73476.0,52.3084,52.4166,52.2789,52.397,73476.0
2024-10-10 10:00:00,53.28,53.46,53.25,53.26,89774.0,52.4068,52.5839,52.3773,52.3871,89774.0
2024-10-10 10:05:00,53.24,53.3,53.05,53.09,82388.0,52.3675,52.4265,52.1806,52.2199,82388.0
2024-10-10 10:10:00,53.08,53.25,53.08,53.19,31391.0,52.2101,52.3773,52.2101,52.3183,31391.0
2024-10-10 10:15:00,53.19,53.28,53.13,53.15,41624.0,52.3183,52.4068,52.2593,52.2789,41624.0
2024-10-10 10:20:00,53.15,53.18,53.06,53.08,47215.0,52.2789,52.3084,52.1904,52.2101,47215.0
2024-10-10 10:25:00,53.07,53.09,52.94,53.01,43436.0,52.2002,52.2199,52.0724,52.1412,43436.0
2024-10-10 10:30:00,53.0,53.02,52.89,52.92,67834.0,52.1314,52.1511,52.0232,52.0527,67834.0
2024-10-10 10:35:00,52.93,52.94,52.83,52.91,56583.0,52.0625,52.0724,51.9642,52.0429,56583.0
2024-10-10 10:40:00,52.9,52.91,52.8,52.82,27697.0,52.033,52.0429,51.9347,51.9543,27697.0
2024-10-10 10:45:00,52.82,52.86,52.75,52.79,33390.0,51.9543,51.9937,51.8855,51.9248,33390.0
2024-10-10 10:50:00,52.78,52.84,52.77,52.81,44609.0,51.915,51.974,51.9052,51.9445,44609.0
2024-10-10 10:55:00,52.81,52.92,52.8,52.85,39502.0,51.9445,52.0527,51.9347,51.9839,39502.0
2024-10-10 11:00:00,52.85,52.86,52.79,52.84,18607.0,51.9839,51.9937,51.9248,51.974,18607.0
2024-10-10 11:05:00,52.85,52.87,52.78,52.8,35127.0,51.9839,52.0035,51.915,51.9347,35127.0
2024-10-10 11:10:00,52.8,52.91,52.8,52.91,16618.0,51.9347,52.0429,51.9347,52.0429,16618.0
2024-10-10 11:15:00,52.91,52.91,52.83,52.85,33084.0,52.0429,52.0429,51.9642,51.9839,33084.0
2024-10-10 11:20:00,52.84,52.85,52.77,52.78,30429.0,51.974,51.9839,51.9052,51.915,30429.0
2024-10-10 11:25:00,52.8,52.83,52.78,52.82,22540.0,51.9347,51.9642,51.915,51.9543,22540.0
2024-10-10 11:30:00,52.81,52.81,52.7,52.71,28964.0,51.9445,51.9445,51.8363,51.8461,28964.0
2024-10-10 11:35:00,52.7,52.78,52.7,52.78,23082.0,51.8363,51.915,51.8363,51.915,23082.0
2024-10-10 11:40:00,52.77,52.85,52.77,52.8,62398.0,51.9052,51.9839,51.9052,51.9347,62398.0
2024-10-10 11:45:00,52.8,52.88,52.8,52.88,15604.0,51.9347,52.0134,51.9347,52.0134,15604.0
2024-10-10 11:50:00,52.88,52.95,52.85,52.94,32809.0,52.0134,52.0822,51.9839,52.0724,32809.0
2024-10-10 11:55:00,52.94,52.94,52.88,52.91,42612.0,52.0724,52.0724,52.0134,52.0429,42612.0
2024-10-10 12:00:00,52.91,53.06,52.9,53.05,72890.0,52.0429,52.1904,52.033,52.1806,72890.0
2024-10-10 12:05:00,53.05,53.06,53.01,53.05,37327.0,52.1806,52.1904,52.1412,52.1806,37327.0
2024-10-10 12:10:00,53.05,53.13,53.03,53.13,64743.0,52.1806,52.2593,52.1609,52.2593,64743.0
2024-10-10 12:15:00,53.13,53.16,53.1,53.11,56004.0,52.2593,52.2888,52.2298,52.2396,56004.0
2024-10-10 12:20:00,53.1,53.11,53.04,53.05,38701.0,52.2298,52.2396,52.1707,52.1806,38701.0
2024-10-10 12:25:00,53.06,53.17,53.05,53.16,59255.0,52.1904,52.2986,52.1806,52.2888,59255.0
2024-10-10 12:30:00,53.17,53.21,53.15,53.2,43861.0,52.2986,52.338,52.2789,52.3281,43861.0
2024-10-10 12:35:00,53.2,53.2,53.13,53.16,22364.0,52.3281,52.3281,52.2593,52.2888,22364.0
2024-10-10 12:40:00,53.16,53.2,53.14,53.17,51848.0,52.2888,52.3281,52.2691,52.2986,51848.0
2024-10-10 12:45:00,53.17,53.18,53.02,53.09,36869.0,52.2986,52.3084,52.1511,52.2199,36869.0
2024-10-10 12:50:00,53.1,53.18,53.1,53.18,20654.0,52.2298,52.3084,52.2298,52.3084,20654.0
2024-10-10 12:55:00,53.18,53.18,53.08,53.09,22825.0,52.3084,52.3084,52.2101,52.2199,22825.0
2024-10-10 13:00:00,53.1,53.11,53.05,53.07,29114.0,52.2298,52.2396,52.1806,52.2002,29114.0
2024-10-10 13:05:00,53.08,53.08,52.97,53.05,26992.0,52.2101,52.2101,52.1019,52.1806,26992.0
2024-10-10 13:10:00,53.04,53.09,53.03,53.06,24951.0,52.1707,52.2199,52.1609,52.1904,24951.0
2024-10-10 13:15:00,53.05,53.11,53.05,53.06,36567.0,52.1806,52.2396,52.1806,52.1904,36567.0
2024-10-10 13:20:00,53.07,53.14,53.06,53.11,54404.0,52.2002,52.2691,52.1904,52.2396,54404.0
2024-10-10 13:25:00,53.12,53.13,53.08,53.13,43922.0,52.2494,52.2593,52.2101,52.2593,43922.0
2024-10-10 13:30:00,53.12,53.15,53.11,53.13,31663.0,52.2494,52.2789,52.2396,52.2593,31663.0
2024-10-10 13:35:00,53.12,53.22,53.12,53.2,33262.0,52.2494,52.3478,52.2494,52.3281,33262.0
2024-10-10 13:40:00,53.2,53.25,53.19,53.25,32514.0,52.3281,52.3773,52.3183,52.3773,32514.0
2024-10-10 13:45:00,53.25,53.28,53.21,53.23,51194.0,52.3773,52.4068,52.338,52.3576,51194.0
2024-10-10 13:50:00,53.23,53.26,53.17,53.25,45287.0,52.3576,52.3871,52.2986,52.3773,45287.0
2024-10-10 13:55:00,53.26,53.29,53.24,53.27,26754.0,52.3871,52.4166,52.3675,52.397,26754.0
2024-10-10 14:00:00,53.28,53.33,53.27,53.33,46438.0,52.4068,52.456,52.397,52.456,46438.0
2024-10-10 14:05:00,53.32,53.42,53.31,53.41,53937.0,52.4461,52.5445,52.4363,52.5347,53937.0
2024-10-10 14:10:00,53.4,53.4,53.29,53.3,38567.0,52.5248,52.5248,52.4166,52.4265,38567.0
2024-10-10 14:15:00,53.3,53.43,53.29,53.43,42993.0,52.4265,52.5543,52.4166,52.5543,42993.0
2024-10-10 14:20:00,53.43,53.55,53.43,53.51,72940.0,52.5543,52.6724,52.5543,52.633,72940.0
2024-10-10 14:25:00,53.49,53.52,53.46,53.46,48284.0,52.6134,52.6429,52.5839,52.5839,48284.0
2024-10-10 14:30:00,53.46,53.47,53.44,53.46,32143.0,52.5839,52.5937,52.5642,52.5839,32143.0
2024-10-10 14:35:00,53.45,53.51,53.43,53.51,27718.0,52.574,52.633,52.5543,52.633,27718.0
2024-10-10 14:40:00,53.52,53.52,53.44,53.45,43715.0,52.6429,52.6429,52.5642,52.574,43715.0
2024-10-10 14:45:00,53.45,53.48,53.44,53.45,34001.0,52.574,52.6035,52.5642,52.574,34001.0
2024-10-10 14:50:00,53.45,53.46,53.36,53.36,24900.0,52.574,52.5839,52.4855,52.4855,24900.0
2024-10-10 14:55:00,53.37,53.39,53.35,53.36,30855.0,52.4953,52.515,52.4757,52.4855,30855.0
2024-10-10 15:00:00,53.36,53.42,53.36,53.39,37803.0,52.4855,52.5445,52.4855,52.515,37803.0
2024-10-10 15:05:00,53.4,53.45,53.39,53.41,37931.0,52.5248,52.574,52.515,52.5347,37931.0
2024-10-10 15:10:00,53.41,53.47,53.41,53.47,35997.0,52.5347,52.5937,52.5347,52.5937,35997.0
2024-10-10 15:15:00,53.46,53.49,53.41,53.42,43173.0,52.5839,52.6134,52.5347,52.5445,43173.0
2024-10-10 15:20:00,53.42,53.47,53.42,53.45,47947.0,52.5445,52.5937,52.5445,52.574,47947.0
2024-10-10 15:25:00,53.45,53.45,53.38,53.38,38426.0,52.574,52.574,52.5052,52.5052,38426.0
2024-10-10 15:30:00,53.38,53.44,53.37,53.43,63186.0,52.5052,52.5642,52.4953,52.5543,63186.0
2024-10-10 15:35:00,53.43,53.45,53.39,53.4,62066.0,52.5543,52.574,52.515,52.5248,62066.0
2024-10-10 15:40:00,53.4,53.46,53.39,53.45,68295.0,52.5248,52.5839,52.515,52.574,68295.0
2024-10-10 15:45:00,53.45,53.45,53.41,53.44,85707.0,52.574,52.574,52.5347,52.5642,85707.0
2024-10-10 15:50:00,53.44,53.47,53.41,53.45,152617.0,52.5642,52.5937,52.5347,52.574,152617.0
2024-10-10 15:55:00,53.46,53.5,53.36,53.4,402907.0,52.5839,52.6232,52.4855,52.5248,402907.0
2024-10-11 09:30:00,53.71,54.32,53.71,54.32,206291.0,52.8298,53.4298,52.8298,53.4298,206291.0
2024-10-11 09:35:00,54.32,54.58,54.23,54.57,190534.0,53.4298,53.6855,53.3412,53.6757,190534.0
2024-10-11 09:40:00,54.59,54.6,54.35,54.36,128258.0,53.6953,53.7052,53.4593,53.4691,128258.0
2024-10-11 09:45:00,54.36,54.46,54.27,54.29,108989.0,53.4691,53.5675,53.3806,53.4003,108989.0
2024-10-11 09:50:00,54.29,54.35,54.21,54.3,102097.0,53.4003,53.4593,53.3216,53.4101,102097.0
2024-10-11 09:55:00,54.3,54.31,54.11,54.16,69640.0,53.4101,53.4199,53.2232,53.2724,69640.0
2024-10-11 10:00:00,54.15,54.3,54.15,54.29,40968.0,53.2625,53.4101,53.2625,53.4003,40968.0
2024-10-11 10:05:00,54.28,54.37,54.25,54.33,72559.0,53.3904,53.4789,53.3609,53.4396,72559.0
2024-10-11 10:10:00,54.33,54.33,54.21,54.3,43515.0,53.4396,53.4396,53.3216,53.4101,43515.0
2024-10-11 10:15:00,54.29,54.42,54.27,54.33,55366.0,53.4003,53.5281,53.3806,53.4396,55366.0
2024-10-11 10:20:00,54.33,54.36,54.22,54.35,72729.0,53.4396,53.4691,53.3314,53.4593,72729.0
2024-10-11 10:25:00,54.34,54.38,54.3,54.3,62508.0,53.4494,53.4888,53.4101,53.4101,62508.0
2024-10-11 10:30:00,54.3,54.32,54.18,54.26,76345.0,53.4101,53.4298,53.2921,53.3707,76345.0
2024-10-11 10:35:00,54.26,54.27,54.13,54.2,71501.0,53.3707,53.3806,53.2429,53.3117,71501.0
2024-10-11 10:40:00,54.21,54.34,54.18,54.31,49445.0,53.3216,53.4494,53.2921,53.4199,49445.0
2024-10-11 10:45:00,54.31,54.35,54.23,54.34,57336.0,53.4199,53.4593,53.3412,53.4494,57336.0
2024-10-11 10:50:00,54.34,54.37,54.26,54.27,42168.0,53.4494,53.4789,53.3707,53.3806,42168.0
2024-10-11 10:55:00,54.27,54.31,54.23,54.26,74053.0,53.3806,53.4199,53.3412,53.3707,74053.0
2024-10-11 11:00:00,54.26,54.35,54.26,54.35,53478.0,53.3707,53.4593,53.3707,53.4593,53478.0
2024-10-11 11:05:00,54.34,54.41,54.32,54.37,56949.0,53.4494,53.5183,53.4298,53.4789,56949.0
2024-10-11 11:10:00,54.37,54.37,54.32,54.36,45376.0,53.4789,53.4789,53.4298,53.4691,45376.0
2024-10-11 11:15:00,54.35,54.36,54.28,54.29,47336.0,53.4593,53.4691,53.3904,53.4003,47336.0
2024-10-11 11:20:00,54.28,54.37,54.28,54.36,38625.0,53.3904,53.4789,53.3904,53.4691,38625.0
2024-10-11 11:25:00,54.36,54.36,54.32,54.32,29049.0,53.4691,53.4691,53.4298,53.4298,29049.0
2024-10-11 11:30:00,54.33,54.34,54.25,54.29,44418.0,53.4396,53.4494,53.3609,53.4003,44418.0
2024-10-11 11:35:00,54.29,54.3,54.27,54.3,32036.0,53.4003,53.4101,53.3806,53.4101,32036.0
2024-10-11 11:40:00,54.3,54.31,54.26,54.27,42498.0,53.4101,53.4199,53.3707,53.3806,42498.0
2024-10-11 11:45:00,54.27,54.29,54.26,54.29,70885.0,53.3806,53.4003,53.3707,53.4003,70885.0
2024-10-11 11:50:00,54.29,54.31,54.21,54.22,70357.0,53.4003,53.4199,53.3216,53.3314,70357.0
2024-10-11 11:55:00,54.23,54.31,54.23,54.31,54410.0,53.3412,53.4199,53.3412,53.4199,54410.0
2024-10-11 12:00:00,54.31,54.35,54.29,54.34,25840.0,53.4199,53.4593,53.4003,53.4494,25840.0
2024-10-11 12:05:00,54.35,54.36,54.31,54.34,39376.0,53.4593,53.4691,53.4199,53.4494,39376.0
2024-10-11 12:10:00,54.34,54.34,54.29,54.3,37137.0,53.4494,53.4494,53.4003,53.4101,37137.0
2024-10-11 12:15:00,54.3,54.36,54.3,54.35,43999.0,53.4101,53.4691,53.4101,53.4593,43999.0
2024-10-11 12:20:00,54.35,54.36,54.26,54.29,42384.0,53.4593,53.4691,53.3707,53.4003,42384.0
2024-10-11 12:25:00,54.29,54.31,54.26,54.28,21753.0,53.4003,53.4199,53.3707,53.3904,21753.0
2024-10-11 12:30:00,54.28,54.35,54.26,54.34,41778.0,53.3904,53.4593,53.3707,53.4494,41778.0
2024-10-11 12:35:00,54.33,54.33,54.28,54.29,13975.0,53.4396,53.4396,53.3904,53.4003,13975.0
2024-10-11 12:40:00,54.29,54.31,54.27,54.3,23567.0,53.4003,53.4199,53.3806,53.4101,23567.0
2024-10-11 12:45:00,54.3,54.31,54.28,54.3,32106.0,53.4101,53.4199,53.3904,53.4101,32106.0
2024-10-11 12:50:00,54.3,54.32,54.23,54.23,35161.0,53.4101,53.4298,53.3412,53.3412,35161.0
2024-10-11 12:55:00,54.23,54.28,54.2,54.22,50727.0,53.3412,53.3904,53.3117,53.3314,50727.0
2024-10-11 13:00:00,54.22,54.26,54.21,54.22,16873.0,53.3314,53.3707,53.3216,53.3314,16873.0
2024-10-11 13:05:00,54.21,54.21,54.14,54.16,19943.0,53.3216,53.3216,53.2527,53.2724,19943.0
2024-10-11 13:10:00,54.15,54.16,54.05,54.07,42823.0,53.2625,53.2724,53.1642,53.1839,42823.0
2024-10-11 13:15:00,54.07,54.11,54.05,54.1,59888.0,53.1839,53.2232,53.1642,53.2134,59888.0
2024-10-11 13:20:00,54.1,54.18,54.1,54.18,40158.0,53.2134,53.2921,53.2134,53.2921,40158.0
2024-10-11 13:25:00,54.18,54.21,54.16,54.2,36627.0,53.2921,53.3216,53.2724,53.3117,36627.0
2024-10-11 13:30:00,54.2,54.2,54.17,54.18,74220.0,53.3117,53.3117,53.2822,53.2921,74220.0
2024-10-11 13:35:00,54.18,54.2,54.12,54.2,41736.0,53.2921,53.3117,53.233,53.3117,41736.0
2024-10-11 13:40:00,54.2,54.22,54.17,54.18,23325.0,53.3117,53.3314,53.2822,53.2921,23325.0
2024-10-11 13:45:00,54.17,54.19,54.15,54.19,15406.0,53.2822,53.3019,53.2625,53.3019,15406.0
2024-10-11 13:50:00,54.18,54.2,54.16,54.2,22222.0,53.2921,53.3117,53.2724,53.3117,22222.0
2024-10-11 13:55:00,54.2,54.26,54.2,54.25,38051.0,53.3117,53.3707,53.3117,53.3609,38051.0
2024-10-11 14:00:00,54.25,54.26,54.19,54.21,21373.0,53.3609,53.3707,53.3019,53.3216,21373.0
2024-10-11 14:05:00,54.21,54.22,54.17,54.18,35925.0,53.3216,53.3314,53.2822,53.2921,35925.0
2024-10-11 14:10:00,54.18,54.21,54.17,54.19,28658.0,53.2921,53.3216,53.2822,53.3019,28658.0
2024-10-11 14:15:00,54.19,54.2,54.15,54.16,62585.0,53.3019,53.3117,53.2625,53.2724,62585.0
2024-10-11 14:20:00,54.16,54.16,54.08,54.1,60954.0,53.2724,53.2724,53.1937,53.2134,60954.0
2024-10-11 14:25:00,54.1,54.12,54.08,54.09,35305.0,53.2134,53.233,53.1937,53.2035,35305.0
2024-10-11 14:30:00,54.08,54.1,54.05,54.08,63527.0,53.1937,53.2134,53.1642,53.1937,63527.0
2024-10-11 14:35:00,54.08,54.09,54.06,54.09,19598.0,53.1937,53.2035,53.174,53.2035,19598.0
2024-10-11 14:40:00,54.09,54.09,54.05,54.05,38787.0,53.2035,53.2035,53.1642,53.1642,38787.0
2024-10-11 14:45:00,54.05,54.15,54.05,54.15,21622.0,53.1642,53.2625,53.1642,53.2625,21622.0
2024-10-11 14:50:00,54.15,54.19,54.14,54.18,30387.0,53.2625,53.3019,53.2527,53.2921,30387.0
2024-10-11 14:55:00,54.18,54.2,54.15,54.16,40928.0,53.2921,53.3117,53.2625,53.2724,40928.0
2024-10-11 15:00:00,54.16,54.21,54.16,54.2,66831.0,53.2724,53.3216,53.2724,53.3117,66831.0
2024-10-11 15:05:00,54.2,54.22,54.18,54.2,65878.0,53.3117,53.3314,53.2921,53.3117,65878.0
2024-10-11 15:10:00,54.2,54.2,54.15,54.18,46663.0,53.3117,53.3117,53.2625,53.2921,46663.0
2024-10-11 15:15:00,54.17,54.2,54.15,54.16,50115.0,53.2822,53.3117,53.2625,53.2724,50115.0
2024-10-11 15:20:00,54.17,54.22,54.17,54.22,26619.0,53.2822,53.3314,53.2822,53.3314,26619.0
2024-10-11 15:25:00,54.21,54.28,54.2,54.28,71378.0,53.3216,53.3904,53.3117,53.3904,71378.0
2024-10-11 15:30:00,54.27,54.27,54.2,54.21,64947.0,53.3806,53.3806,53.3117,53.3216,64947.0
2024-10-11 15:35:00,54.21,54.26,54.18,54.26,67730.0,53.3216,53.3707,53.2921,53.3707,67730.0
2024-10-11 15:40:00,54.26,54.26,54.22,54.23,82551.0,53.3707,53.3707,53.3314,53.3412,82551.0
2024-10-11 15:45:00,54.23,54.24,54.2,54.21,83964.0,53.3412,53.3511,53.3117,53.3216,83964.0
2024-10-11 15:50:00,54.21,54.31,54.2,54.3,256657.0,53.3216,53.4199,53.3117,53.4101,256657.0
2024-10-11 15:55:00,54.3,54.35,54.23,54.31,481697.0,53.4101,53.4593,53.3412,53.4199,481697.0
2024-10-14 09:30:00,54.01,54.21,53.83,54.21,129782.0,53.1248,53.3216,52.9478,53.3216,129782.0
2024-10-14 09:35:00,54.2,54.2,54.01,54.1,33739.0,53.3117,53.3117,53.1248,53.2134,33739.0
2024-10-14 09:40:00,54.1,54.47,54.1,54.46,83459.0,53.2134,53.5773,53.2134,53.5675,83459.0
2024-10-14 09:45:00,54.46,54.59,54.33,54.55,86099.0,53.5675,53.6953,53.4396,53.656,86099.0
2024-10-14 09:50:00,54.55,54.58,54.46,54.53,82583.0,53.656,53.6855,53.5675,53.6363,82583.0
2024-10-14 09:55:00,54.53,54.56,54.41,54.43,52791.0,53.6363,53.6658,53.5183,53.538,52791.0
2024-10-14 10:00:00,54.41,54.46,54.27,54.3,66487.0,53.5183,53.5675,53.3806,53.4101,66487.0
2024-10-14 10:05:00,54.28,54.28,54.17,54.23,44323.0,53.3904,53.3904,53.2822,53.3412,44323.0
2024-10-14 10:10:00,54.23,54.28,54.2,54.22,32393.0,53.3412,53.3904,53.3117,53.3314,32393.0
2024-10-14 10:15:00,54.2,54.23,54.03,54.06,66784.0,53.3117,53.3412,53.1445,53.174,66784.0
2024-10-14 10:20:00,54.06,54.08,53.98,54.07,52298.0,53.174,53.1937,53.0953,53.1839,52298.0
2024-10-14 10:25:00,54.06,54.14,54.04,54.06,22907.0,53.174,53.2527,53.1543,53.174,22907.0
2024-10-14 10:30:00,54.05,54.14,54.04,54.1,36770.0,53.1642,53.2527,53.1543,53.2134,36770.0
2024-10-14 10:35:00,54.11,54.14,54.07,54.11,20812.0,53.2232,53.2527,53.1839,53.2232,20812.0
2024-10-14 10:40:00,54.12,54.29,54.12,54.29,23655.0,53.233,53.4003,53.233,53.4003,23655.0
2024-10-14 10:45:00,54.29,54.3,54.2,54.22,52063.0,53.4003,53.4101,53.3117,53.3314,52063.0
2024-10-14 10:50:00,54.22,54.25,54.13,54.25,17410.0,53.3314,53.3609,53.2429,53.3609,17410.0
2024-10-14 10:55:00,54.25,54.32,54.24,54.29,23087.0,53.3609,53.4298,53.3511,53.4003,23087.0
2024-10-14 11:00:00,54.29,54.35,54.27,54.29,39334.0,53.4003,53.4593,53.3806,53.4003,39334.0
2024-10-14 11:05:00,54.29,54.36,54.29,54.35,35020.0,53.4003,53.4691,53.4003,53.4593,35020.0
2024-10-14 11:10:00,54.36,54.38,54.33,54.33,33918.0,53.4691,53.4888,53.4396,53.4396,33918.0
2024-10-14 11:15:00,54.34,54.38,54.32,54.33,63484.0,53.4494,53.4888,53.4298,53.4396,63484.0
2024-10-14 11:20:00,54.33,54.33,54.29,54.32,35356.0,53.4396,53.4396,53.4003,53.4298,35356.0
2024-10-14 11:25:00,54.32,54.34,54.27,54.3,55168.0,53.4298,53.4494,53.3806,53.4101,55168.0
2024-10-14 11:30:00,54.29,54.33,54.28,54.31,38500.0,53.4003,53.4396,53.3904,53.4199,38500.0
2024-10-14 11:35:00,54.29,54.3,54.23,54.29,29685.0,53.4003,53.4101,53.3412,53.4003,29685.0
2024-10-14 11:40:00,54.28,54.3,54.26,54.26,14469.0,53.3904,53.4101,53.3707,53.3707,14469.0
2024-10-14 11:45:00,54.26,54.27,54.23,54.27,15679.0,53.3707,53.3806,53.3412,53.3806,15679.0
2024-10-14 11:50:00,54.27,54.28,54.25,54.26,16341.0,53.3806,53.3904,53.3609,53.3707,16341.0
2024-10-14 11:55:00,54.28,54.29,54.24,54.29,18336.0,53.3904,53.4003,53.3511,53.4003,18336.0
2024-10-14 12:00:00,54.29,54.31,54.26,54.28,12789.0,53.4003,53.4199,53.3707,53.3904,12789.0
2024-10-14 12:05:00,54.28,54.31,54.26,54.31,19303.0,53.3904,53.4199,53.3707,53.4199,19303.0
2024-10-14 12:10:00,54.31,54.33,54.29,54.33,13153.0,53.4199,53.4396,53.4003,53.4396,13153.0
2024-10-14 12:15:00,54.33,54.35,54.31,54.33,41894.0,53.4396,53.4593,53.4199,53.4396,41894.0
2024-10-14 12:20:00,54.33,54.33,54.3,54.3,19114.0,53.4396,53.4396,53.4101,53.4101,19114.0
2024-10-14 12:25:00,54.3,54.31,54.29,54.3,22071.0,53.4101,53.4199,53.4003,53.4101,22071.0
2024-10-14 12:30:00,54.3,54.34,54.29,54.33,81194.0,53.4101,53.4494,53.4003,53.4396,81194.0
2024-10-14 12:35:00,54.33,54.4,54.32,54.39,45912.0,53.4396,53.5084,53.4298,53.4986,45912.0
2024-10-14 12:40:00,54.4,54.44,54.39,54.44,51406.0,53.5084,53.5478,53.4986,53.5478,51406.0
2024-10-14 12:45:00,54.44,54.44,54.39,54.41,22796.0,53.5478,53.5478,53.4986,53.5183,22796.0
2024-10-14 12:50:00,54.41,54.42,54.38,54.4,33830.0,53.5183,53.5281,53.4888,53.5084,33830.0
2024-10-14 12:55:00,54.41,54.42,54.39,54.41,22582.0,53.5183,53.5281,53.4986,53.5183,22582.0
2024-10-14 13:00:00,54.4,54.43,54.38,54.42,35344.0,53.5084,53.538,53.4888,53.5281,35344.0
2024-10-14 13:05:00,54.41,54.42,54.39,54.4,12273.0,53.5183,53.5281,53.4986,53.5084,12273.0
2024-10-14 13:10:00,54.4,54.43,54.4,54.41,29127.0,53.5084,53.538,53.5084,53.5183,29127.0
2024-10-14 13:15:00,54.41,54.42,54.4,54.4,10935.0,53.5183,53.5281,53.5084,53.5084,10935.0
2024-10-14 13:20:00,54.41,54.42,54.36,54.36,15387.0,53.5183,53.5281,53.4691,53.4691,15387.0
2024-10-14 13:25:00,54.35,54.39,54.35,54.36,17355.0,53.4593,53.4986,53.4593,53.4691,17355.0
2024-10-14 13:30:00,54.36,54.36,54.34,54.36,16787.0,53.4691,53.4691,53.4494,53.4691,16787.0
2024-10-14 13:35:00,54.36,54.39,54.35,54.38,20179.0,53.4691,53.4986,53.4593,53.4888,20179.0
2024-10-14 13:40:00,54.37,54.39,54.36,54.39,9960.0,53.4789,53.4986,53.4691,53.4986,9960.0
2024-10-14 13:45:00,54.38,54.38,54.36,54.38,19201.0,53.4888,53.4888,53.4691,53.4888,19201.0
2024-10-14 13:50:00,54.39,54.39,54.36,54.38,12540.0,53.4986,53.4986,53.4691,53.4888,12540.0
2024-10-14 13:55:00,54.38,54.39,54.36,54.36,13763.0,53.4888,53.4986,53.4691,53.4691,13763.0
2024-10-14 14:00:00,54.37,54.37,54.33,54.35,17612.0,53.4789,53.4789,53.4396,53.4593,17612.0
2024-10-14 14:05:00,54.35,54.42,54.35,54.41,34697.0,53.4593,53.5281,53.4593,53.5183,34697.0
2024-10-14 14:10:00,54.41,54.41,54.39,54.41,7217.0,53.5183,53.5183,53.4986,53.5183,7217.0
2024-10-14 14:15:00,54.4,54.44,54.39,54.43,26065.0,53.5084,53.5478,53.4986,53.538,26065.0
2024-10-14 14:20:00,54.44,54.46,54.41,54.46,20350.0,53.5478,53.5675,53.5183,53.5675,20350.0
2024-10-14 14:25:00,54.46,54.49,54.45,54.48,27255.0,53.5675,53.597,53.5576,53.5871,27255.0
2024-10-14 14:30:00,54.48,54.52,54.46,54.48,51325.0,53.5871,53.6265,53.5675,53.5871,51325.0
2024-10-14 14:35:00,54.48,54.55,54.48,54.54,28376.0,53.5871,53.656,53.5871,53.6462,28376.0
2024-10-14 14:40:00,54.53,54.55,54.51,54.53,31012.0,53.6363,53.656,53.6166,53.6363,31012.0
2024-10-14 14:45:00,54.53,54.55,54.5,54.51,24102.0,53.6363,53.656,53.6068,53.6166,24102.0
2024-10-14 14:50:00,54.5,54.54,54.5,54.54,16406.0,53.6068,53.6462,53.6068,53.6462,16406.0
2024-10-14 14:55:00,54.53,54.56,54.52,54.53,21668.0,53.6363,53.6658,53.6265,53.6363,21668.0
2024-10-14 15:00:00,54.52,54.62,54.47,54.62,93217.0,53.6265,53.7248,53.5773,53.7248,93217.0
2024-10-14 15:05:00,54.62,54.63,54.6,54.61,41163.0,53.7248,53.7347,53.7052,53.715,41163.0
2024-10-14 15:10:00,54.61,54.68,54.61,54.66,33559.0,53.715,53.7839,53.715,53.7642,33559.0
2024-10-14 15:15:00,54.66,54.69,54.64,54.66,41445.0,53.7642,53.7937,53.7445,53.7642,41445.0
2024-10-14 15:20:00,54.65,54.66,54.64,54.66,32548.0,53.7544,53.7642,53.7445,53.7642,32548.0
2024-10-14 15:25:00,54.66,54.68,54.64,54.65,61204.0,53.7642,53.7839,53.7445,53.7544,61204.0
2024-10-14 15:30:00,54.65,54.67,54.61,54.66,46310.0,53.7544,53.774,53.715,53.7642,46310.0
2024-10-14 15:35:00,54.66,54.68,54.64,54.66,50836.0,53.7642,53.7839,53.7445,53.7642,50836.0
2024-10-14 15:40:00,54.66,54.76,54.66,54.75,59333.0,53.7642,53.8625,53.7642,53.8527,59333.0
2024-10-14 15:45:00,54.75,54.8,54.73,54.8,71051.0,53.8527,53.9019,53.833,53.9019,71051.0
2024-10-14 15:50:00,54.8,54.8,54.74,54.79,106885.0,53.9019,53.9019,53.8429,53.8921,106885.0
2024-10-14 15:55:00,54.79,54.87,54.78,54.83,300204.0,53.8921,53.9707,53.8822,53.9314,300204.0
2024-10-15 09:30:00,54.83,55.04,54.67,54.97,178482.0,53.9314,54.138,53.774,54.0691,178482.0
2024-10-15 09:35:00,54.93,55.01,54.9,54.95,91726.0,54.0298,54.1085,54.0003,54.0494,91726.0
2024-10-15 09:40:00,54.97,55.01,54.86,55.0,77584.0,54.0691,54.1085,53.9609,54.0986,77584.0
2024-10-15 09:45:00,54.99,55.07,54.93,54.94,87494.0,54.0888,54.1675,54.0298,54.0396,87494.0
2024-10-15 09:50:00,54.92,54.99,54.84,54.88,58668.0,54.0199,54.0888,53.9412,53.9806,58668.0
2024-10-15 09:55:00,54.89,54.96,54.82,54.87,38275.0,53.9904,54.0593,53.9216,53.9707,38275.0
2024-10-15 10:00:00,54.87,54.98,54.78,54.92,156769.0,53.9707,54.0789,53.8822,54.0199,156769.0
2024-10-15 10:05:00,54.91,55.18,54.91,55.18,107957.0,54.0101,54.2757,54.0101,54.2757,107957.0
2024-10-15 10:10:00,55.19,55.24,55.01,55.07,101500.0,54.2855,54.3347,54.1085,54.1675,101500.0
2024-10-15 10:15:00,55.07,55.26,55.03,55.25,61025.0,54.1675,54.3544,54.1281,54.3445,61025.0
2024-10-15 10:20:00,55.25,55.48,55.23,55.33,68132.0,54.3445,54.5708,54.3248,54.4232,68132.0
2024-10-15 10:25:00,55.34,55.4,55.28,55.29,43186.0,54.433,54.4921,54.374,54.3839,43186.0
2024-10-15 10:30:00,55.28,55.28,55.14,55.17,65025.0,54.374,54.374,54.2363,54.2658,65025.0
2024-10-15 10:35:00,55.16,55.29,55.16,55.25,67071.0,54.256,54.3839,54.256,54.3445,67071.0
2024-10-15 10:40:00,55.25,55.34,55.16,55.28,53644.0,54.3445,54.433,54.256,54.374,53644.0
2024-10-15 10:45:00,55.28,55.48,55.22,55.48,43573.0,54.374,54.5708,54.315,54.5708,43573.0
2024-10-15 10:50:00,55.48,55.5,55.41,55.48,47181.0,54.5708,54.5904,54.5019,54.5708,47181.0
2024-10-15 10:55:00,55.48,55.55,55.37,55.39,54805.0,54.5708,54.6396,54.4626,54.4822,54805.0
2024-10-15 11:00:00,55.38,55.42,55.33,55.37,42780.0,54.4724,54.5117,54.4232,54.4626,42780.0
2024-10-15 11:05:00,55.37,55.37,55.27,55.35,37463.0,54.4626,54.4626,54.3642,54.4429,37463.0
2024-10-15 11:10:00,55.35,55.41,55.34,55.4,32298.0,54.4429,54.5019,54.433,54.4921,32298.0
2024-10-15 11:15:00,55.41,55.43,55.32,55.33,49476.0,54.5019,54.5216,54.4134,54.4232,49476.0
2024-10-15 11:20:00,55.34,55.34,55.23,55.33,85013.0,54.433,54.433,54.3248,54.4232,85013.0
2024-10-15 11:25:00,55.34,55.45,55.34,55.44,65166.0,54.433,54.5412,54.433,54.5314,65166.0
2024-10-15 11:30:00,55.44,55.52,55.42,55.43,42278.0,54.5314,54.6101,54.5117,54.5216,42278.0
2024-10-15 11:35:00,55.43,55.51,55.43,55.49,57685.0,54.5216,54.6003,54.5216,54.5806,57685.0
2024-10-15 11:40:00,55.49,55.5,55.39,55.46,52560.0,54.5806,54.5904,54.4822,54.5511,52560.0
2024-10-15 11:45:00,55.46,55.51,55.39,55.44,56014.0,54.5511,54.6003,54.4822,54.5314,56014.0
2024-10-15 11:50:00,55.45,55.51,55.45,55.5,45167.0,54.5412,54.6003,54.5412,54.5904,45167.0
2024-10-15 11:55:00,55.5,55.53,55.47,55.48,29834.0,54.5904,54.6199,54.5609,54.5708,29834.0
2024-10-15 12:00:00,55.48,55.51,55.46,55.48,39167.0,54.5708,54.6003,54.5511,54.5708,39167.0
2024-10-15 12:05:00,55.48,55.55,55.47,55.5,56001.0,54.5708,54.6396,54.5609,54.5904,56001.0
2024-10-15 12:10:00,55.5,55.58,55.5,55.57,47997.0,54.5904,54.6691,54.5904,54.6593,47997.0
2024-10-15 12:15:00,55.56,55.63,55.56,55.61,109286.0,54.6494,54.7183,54.6494,54.6986,109286.0
2024-10-15 12:20:00,55.62,55.64,55.56,55.58,42332.0,54.7085,54.7281,54.6494,54.6691,42332.0
2024-10-15 12:25:00,55.58,55.62,55.52,55.52,28797.0,54.6691,54.7085,54.6101,54.6101,28797.0
2024-10-15 12:30:00,55.53,55.58,55.49,55.53,44954.0,54.6199,54.6691,54.5806,54.6199,44954.0
2024-10-15 12:35:00,55.53,55.54,55.49,55.53,25118.0,54.6199,54.6298,54.5806,54.6199,25118.0
2024-10-15 12:40:00,55.52,55.55,55.49,55.52,27142.0,54.6101,54.6396,54.5806,54.6101,27142.0
2024-10-15 12:45:00,55.52,55.52,55.43,55.47,41061.0,54.6101,54.6101,54.5216,54.5609,41061.0
2024-10-15 12:50:00,55.47,55.61,55.45,55.61,142378.0,54.5609,54.6986,54.5412,54.6986,142378.0
2024-10-15 12:55:00,55.61,55.67,55.6,55.66,53951.0,54.6986,54.7576,54.6888,54.7478,53951.0
2024-10-15 13:00:00,55.67,55.68,55.58,55.6,39173.0,54.7576,54.7675,54.6691,54.6888,39173.0
2024-10-15 13:05:00,55.6,55.63,55.55,55.56,12868.0,54.6888,54.7183,54.6396,54.6494,12868.0
2024-10-15 13:10:00,55.55,55.62,55.52,55.61,24371.0,54.6396,54.7085,54.6101,54.6986,24371.0
2024-10-15 13:15:00,55.61,55.69,55.6,55.68,30277.0,54.6986,54.7773,54.6888,54.7675,30277.0
2024-10-15 13:20:00,55.69,55.74,55.68,55.74,21860.0,54.7773,54.8265,54.7675,54.8265,21860.0
2024-10-15 13:25:00,55.73,55.74,55.68,55.7,19419.0,54.8167,54.8265,54.7675,54.7871,19419.0
2024-10-15 13:30:00,55.69,55.71,55.68,55.7,9823.0,54.7773,54.797,54.7675,54.7871,9823.0
2024-10-15 13:35:00,55.7,55.71,55.67,55.69,20373.0,54.7871,54.797,54.7576,54.7773,20373.0
2024-10-15 13:40:00,55.69,55.7,55.65,55.7,45016.0,54.7773,54.7871,54.738,54.7871,45016.0
2024-10-15 13:45:00,55.69,55.72,55.67,55.71,34729.0,54.7773,54.8068,54.7576,54.797,34729.0
2024-10-15 13:50:00,55.71,55.71,55.62,55.63,20841.0,54.797,54.797,54.7085,54.7183,20841.0
2024-10-15 13:55:00,55.63,55.63,55.53,55.54,43791.0,54.7183,54.7183,54.6199,54.6298,43791.0
2024-10-15 14:00:00,55.54,55.57,55.52,55.54,38590.0,54.6298,54.6593,54.6101,54.6298,38590.0
2024-10-15 14:05:00,55.53,55.58,55.51,55.58,30153.0,54.6199,54.6691,54.6003,54.6691,30153.0
2024-10-15 14:10:00,55.58,55.6,55.56,55.57,21874.0,54.6691,54.6888,54.6494,54.6593,21874.0
2024-10-15 14:15:00,55.58,55.63,55.57,55.63,24941.0,54.6691,54.7183,54.6593,54.7183,24941.0
2024-10-15 14:20:00,55.63,55.65,55.6,55.61,19967.0,54.7183,54.738,54.6888,54.6986,19967.0
2024-10-15 14:25:00,55.6,55.63,55.59,55.61,18011.0,54.6888,54.7183,54.6789,54.6986,18011.0
2024-10-15 14:30:00,55.61,55.65,55.6,55.63,25451.0,54.6986,54.738,54.6888,54.7183,25451.0
2024-10-15 14:35:00,55.63,55.65,55.6,55.64,34940.0,54.7183,54.738,54.6888,54.7281,34940.0
2024-10-15 14:40:00,55.64,55.65,55.62,55.65,19407.0,54.7281,54.738,54.7085,54.738,19407.0
2024-10-15 14:45:00,55.65,55.7,55.65,55.68,27750.0,54.738,54.7871,54.738,54.7675,27750.0
2024-10-15 14:50:00,55.68,55.69,55.6,55.62,33084.0,54.7675,54.7773,54.6888,54.7085,33084.0
2024-10-15 14:55:00,55.62,55.64,55.59,55.6,108008.0,54.7085,54.7281,54.6789,54.6888,108008.0
2024-10-15 15:00:00,55.61,55.61,55.57,55.59,52920.0,54.6986,54.6986,54.6593,54.6789,52920.0
2024-10-15 15:05:00,55.58,55.68,55.55,55.64,75678.0,54.6691,54.7675,54.6396,54.7281,75678.0
2024-10-15 15:10:00,55.65,55.69,55.63,55.69,46607.0,54.738,54.7773,54.7183,54.7773,46607.0
2024-10-15 15:15:00,55.69,55.72,55.67,55.72,25603.0,54.7773,54.8068,54.7576,54.8068,25603.0
2024-10-15 15:20:00,55.71,55.74,55.69,55.73,39162.0,54.797,54.8265,54.7773,54.8167,39162.0
2024-10-15 15:25:00,55.73,55.75,55.71,55.71,36505.0,54.8167,54.8363,54.797,54.797,36505.0
2024-10-15 15:30:00,55.72,55.72,55.64,55.68,64367.0,54.8068,54.8068,54.7281,54.7675,64367.0
2024-10-15 15:35:00,55.68,55.68,55.62,55.64,60609.0,54.7675,54.7675,54.7085,54.7281,60609.0
2024-10-15 15:40:00,55.64,55.65,55.58,55.62,149770.0,54.7281,54.738,54.6691,54.7085,149770.0
2024-10-15 15:45:00,55.62,55.66,55.6,55.65,119624.0,54.7085,54.7478,54.6888,54.738,119624.0
2024-10-15 15:50:00,55.66,55.78,55.66,55.78,172989.0,54.7478,54.8658,54.7478,54.8658,172989.0
2024-10-15 15:55:00,55.78,55.79,55.61,55.69,377856.0,54.8658,54.8757,54.6986,54.7773,377856.0
2024-10-16 09:30:00,56.6,57.32,56.34,57.3,483839.0,55.6724,56.3806,55.4167,56.3609,483839.0
2024-10-16 09:35:00,57.3,57.31,56.94,57.0,190694.0,56.3609,56.3708,56.0068,56.0658,190694.0
2024-10-16 09:40:00,57.02,57.02,56.76,56.92,140252.0,56.0855,56.0855,55.8298,55.9872,140252.0
2024-10-16 09:45:00,56.94,57.01,56.62,56.65,144827.0,56.0068,56.0757,55.6921,55.7216,144827.0
2024-10-16 09:50:00,56.63,56.66,56.46,56.56,74969.0,55.7019,55.7314,55.5347,55.6331,74969.0
2024-10-16 09:55:00,56.57,56.65,56.45,56.59,79468.0,55.6429,55.7216,55.5249,55.6626,79468.0
2024-10-16 10:00:00,56.59,56.76,56.55,56.56,116750.0,55.6626,55.8298,55.6232,55.6331,116750.0
2024-10-16 10:05:00,56.58,56.63,56.43,56.63,77276.0,55.6527,55.7019,55.5052,55.7019,77276.0
2024-10-16 10:10:00,56.63,56.72,56.6,56.7,43386.0,55.7019,55.7904,55.6724,55.7708,43386.0
2024-10-16 10:15:00,56.69,56.81,56.65,56.8,76901.0,55.7609,55.879,55.7216,55.8691,76901.0
2024-10-16 10:20:00,56.8,56.8,56.62,56.64,73568.0,55.8691,55.8691,55.6921,55.7117,73568.0
2024-10-16 10:25:00,56.63,56.67,56.53,56.53,85511.0,55.7019,55.7412,55.6035,55.6035,85511.0
2024-10-16 10:30:00,56.54,56.64,56.48,56.51,66689.0,55.6134,55.7117,55.5544,55.5839,66689.0
2024-10-16 10:35:00,56.51,56.58,56.42,56.44,35517.0,55.5839,55.6527,55.4953,55.515,35517.0
2024-10-16 10:40:00,56.44,56.51,56.39,56.45,58427.0,55.515,55.5839,55.4658,55.5249,58427.0
2024-10-16 10:45:00,56.46,56.51,56.38,56.4,48581.0,55.5347,55.5839,55.456,55.4757,48581.0
2024-10-16 10:50:00,56.41,56.48,56.39,56.46,45907.0,55.4855,55.5544,55.4658,55.5347,45907.0
2024-10-16 10:55:00,56.47,56.51,56.39,56.46,60716.0,55.5445,55.5839,55.4658,55.5347,60716.0
2024-10-16 11:00:00,56.47,56.47,56.18,56.22,90570.0,55.5445,55.5445,55.2593,55.2986,90570.0
2024-10-16 11:05:00,56.22,56.26,56.16,56.26,62215.0,55.2986,55.338,55.2396,55.338,62215.0
2024-10-16 11:10:00,56.27,56.32,56.2,56.26,45667.0,55.3478,55.397,55.279,55.338,45667.0
2024-10-16 11:15:00,56.26,56.26,56.19,56.23,47952.0,55.338,55.338,55.2691,55.3085,47952.0
2024-10-16 11:20:00,56.23,56.33,56.23,56.33,51736.0,55.3085,55.4068,55.3085,55.4068,51736.0
2024-10-16 11:25:00,56.33,56.41,56.33,56.34,55878.0,55.4068,55.4855,55.4068,55.4167,55878.0
2024-10-16 11:30:00,56.34,56.36,56.3,56.36,55967.0,55.4167,55.4363,55.3773,55.4363,55967.0
2024-10-16 11:35:00,56.38,56.39,56.31,56.39,39066.0,55.456,55.4658,55.3871,55.4658,39066.0
2024-10-16 11:40:00,56.39,56.4,56.34,56.37,29548.0,55.4658,55.4757,55.4167,55.4462,29548.0
2024-10-16 11:45:00,56.37,56.37,56.26,56.3,28646.0,55.4462,55.4462,55.338,55.3773,28646.0
2024-10-16 11:50:00,56.3,56.33,56.25,56.27,40745.0,55.3773,55.4068,55.3281,55.3478,40745.0
2024-10-16 11:55:00,56.27,56.35,56.26,56.3,22410.0,55.3478,55.4265,55.338,55.3773,22410.0
2024-10-16 12:00:00,56.3,56.33,56.27,56.3,32053.0,55.3773,55.4068,55.3478,55.3773,32053.0
2024-10-16 12:05:00,56.3,56.35,56.3,56.35,20103.0,55.3773,55.4265,55.3773,55.4265,20103.0
2024-10-16 12:10:00,56.35,56.4,56.34,56.39,41436.0,55.4265,55.4757,55.4167,55.4658,41436.0
2024-10-16 12:15:00,56.39,56.39,56.31,56.36,40184.0,55.4658,55.4658,55.3871,55.4363,40184.0
2024-10-16 12:20:00,56.35,56.41,56.35,56.37,38016.0,55.4265,55.4855,55.4265,55.4462,38016.0
2024-10-16 12:25:00,56.37,56.38,56.32,56.33,33226.0,55.4462,55.456,55.397,55.4068,33226.0
2024-10-16 12:30:00,56.31,56.35,56.3,56.33,37591.0,55.3871,55.4265,55.3773,55.4068,37591.0
2024-10-16 12:35:00,56.34,56.36,56.28,56.3,19344.0,55.4167,55.4363,55.3576,55.3773,19344.0
2024-10-16 12:40:00,56.31,56.39,56.31,56.39,21121.0,55.3871,55.4658,55.3871,55.4658,21121.0
2024-10-16 12:45:00,56.39,56.49,56.39,56.48,43191.0,55.4658,55.5642,55.4658,55.5544,43191.0
2024-10-16 12:50:00,56.48,56.52,56.46,56.48,29637.0,55.5544,55.5937,55.5347,55.5544,29637.0
2024-10-16 12:55:00,56.48,56.55,56.48,56.55,60386.0,55.5544,55.6232,55.5544,55.6232,60386.0
2024-10-16 13:00:00,56.55,56.6,56.51,56.58,47800.0,55.6232,55.6724,55.5839,55.6527,47800.0
2024-10-16 13:05:00,56.59,56.63,56.58,56.62,33916.0,55.6626,55.7019,55.6527,55.6921,33916.0
2024-10-16 13:10:00,56.63,56.67,56.62,56.64,31157.0,55.7019,55.7412,55.6921,55.7117,31157.0
2024-10-16 13:15:00,56.63,56.64,56.62,56.63,26896.0,55.7019,55.7117,55.6921,55.7019,26896.0
2024-10-16 13:20:00,56.62,56.67,56.58,56.6,33199.0,55.6921,55.7412,55.6527,55.6724,33199.0
2024-10-16 13:25:00,56.61,56.64,56.61,56.63,33172.0,55.6822,55.7117,55.6822,55.7019,33172.0
2024-10-16 13:30:00,56.63,56.69,56.62,56.67,44701.0,55.7019,55.7609,55.6921,55.7412,44701.0
2024-10-16 13:35:00,56.66,56.66,56.6,56.66,29299.0,55.7314,55.7314,55.6724,55.7314,29299.0
2024-10-16 13:40:00,56.66,56.75,56.66,56.72,46068.0,55.7314,55.8199,55.7314,55.7904,46068.0
2024-10-16 13:45:00,56.72,56.74,56.71,56.72,33274.0,55.7904,55.8101,55.7806,55.7904,33274.0
2024-10-16 13:50:00,56.72,56.78,56.72,56.78,37381.0,55.7904,55.8494,55.7904,55.8494,37381.0
2024-10-16 13:55:00,56.77,56.8,56.7,56.71,53415.0,55.8396,55.8691,55.7708,55.7806,53415.0
2024-10-16 14:00:00,56.71,56.75,56.67,56.75,44147.0,55.7806,55.8199,55.7412,55.8199,44147.0
2024-10-16 14:05:00,56.75,56.76,56.71,56.72,36565.0,55.8199,55.8298,55.7806,55.7904,36565.0
2024-10-16 14:10:00,56.73,56.73,56.67,56.69,82123.0,55.8003,55.8003,55.7412,55.7609,82123.0
2024-10-16 14:15:00,56.68,56.71,56.65,56.65,27454.0,55.7511,55.7806,55.7216,55.7216,27454.0
2024-10-16 14:20:00,56.65,56.68,56.57,56.58,40044.0,55.7216,55.7511,55.6429,55.6527,40044.0
2024-10-16 14:25:00,56.57,56.65,56.57,56.64,22223.0,55.6429,55.7216,55.6429,55.7117,22223.0
2024-10-16 14:30:00,56.63,56.68,56.62,56.67,57668.0,55.7019,55.7511,55.6921,55.7412,57668.0
2024-10-16 14:35:00,56.68,56.76,56.68,56.7,45258.0,55.7511,55.8298,55.7511,55.7708,45258.0
2024-10-16 14:40:00,56.69,56.72,56.67,56.7,14806.0,55.7609,55.7904,55.7412,55.7708,14806.0
2024-10-16 14:45:00,56.69,56.7,56.66,56.7,35867.0,55.7609,55.7708,55.7314,55.7708,35867.0
2024-10-16 14:50:00,56.69,56.7,56.59,56.65,38864.0,55.7609,55.7708,55.6626,55.7216,38864.0
2024-10-16 14:55:00,56.65,56.66,56.6,56.6,26505.0,55.7216,55.7314,55.6724,55.6724,26505.0
2024-10-16 15:00:00,56.61,56.64,56.57,56.6,45011.0,55.6822,55.7117,55.6429,55.6724,45011.0
2024-10-16 15:05:00,56.61,56.64,56.6,56.64,34579.0,55.6822,55.7117,55.6724,55.7117,34579.0
2024-10-16 15:10:00,56.63,56.71,56.63,56.65,58409.0,55.7019,55.7806,55.7019,55.7216,58409.0
2024-10-16 15:15:00,56.66,56.69,56.59,56.63,32680.0,55.7314,55.7609,55.6626,55.7019,32680.0
2024-10-16 15:20:00,56.64,56.68,56.55,56.56,68215.0,55.7117,55.7511,55.6232,55.6331,68215.0
2024-10-16 15:25:00,56.55,56.61,56.55,56.57,33692.0,55.6232,55.6822,55.6232,55.6429,33692.0
2024-10-16 15:30:00,56.57,56.57,56.48,56.55,65843.0,55.6429,55.6429,55.5544,55.6232,65843.0
2024-10-16 15:35:00,56.55,56.59,56.53,56.55,33925.0,55.6232,55.6626,55.6035,55.6232,33925.0
2024-10-16 15:40:00,56.55,56.55,56.46,56.48,56335.0,55.6232,55.6232,55.5347,55.5544,56335.0
2024-10-16 15:45:00,56.48,56.5,56.45,56.47,67079.0,55.5544,55.574,55.5249,55.5445,67079.0
2024-10-16 15:50:00,56.46,56.49,56.37,56.41,164716.0,55.5347,55.5642,55.4462,55.4855,164716.0
2024-10-16 15:55:00,56.41,56.42,56.26,56.27,489071.0,55.4855,55.4953,55.338,55.3478,489071.0
2024-10-17 09:30:00,56.8,56.8,56.36,56.48,230282.0,55.8691,55.8691,55.4363,55.5544,230282.0
2024-10-17 09:35:00,56.49,56.55,56.34,56.37,46686.0,55.5642,55.6232,55.4167,55.4462,46686.0
2024-10-17 09:40:00,56.36,56.69,56.36,56.67,51839.0,55.4363,55.7609,55.4363,55.7412,51839.0
2024-10-17 09:45:00,56.67,56.93,56.66,56.84,65186.0,55.7412,55.997,55.7314,55.9085,65186.0
2024-10-17 09:50:00,56.85,56.9,56.76,56.85,107056.0,55.9183,55.9675,55.8298,55.9183,107056.0
2024-10-17 09:55:00,56.85,56.92,56.83,56.88,55858.0,55.9183,55.9872,55.8986,55.9478,55858.0
2024-10-17 10:00:00,56.89,56.94,56.59,56.6,111858.0,55.9576,56.0068,55.6626,55.6724,111858.0
2024-10-17 10:05:00,56.63,56.66,56.45,56.59,46154.0,55.7019,55.7314,55.5249,55.6626,46154.0
2024-10-17 10:10:00,56.59,56.68,56.58,56.61,26772.0,55.6626,55.7511,55.6527,55.6822,26772.0
2024-10-17 10:15:00,56.6,56.69,56.55,56.69,26619.0,55.6724,55.7609,55.6232,55.7609,26619.0
2024-10-17 10:20:00,56.7,56.75,56.59,56.74,68070.0,55.7708,55.8199,55.6626,55.8101,68070.0
2024-10-17 10:25:00,56.74,56.77,56.63,56.65,24381.0,55.8101,55.8396,55.7019,55.7216,24381.0
2024-10-17 10:30:00,56.64,56.78,56.61,56.74,41980.0,55.7117,55.8494,55.6822,55.8101,41980.0
2024-10-17 10:35:00,56.73,56.99,56.72,56.99,77773.0,55.8003,56.056,55.7904,56.056,77773.0
2024-10-17 10:40:00,56.97,57.0,56.87,56.9,47859.0,56.0363,56.0658,55.938,55.9675,47859.0
2024-10-17 10:45:00,56.91,57.03,56.91,56.96,49033.0,55.9773,56.0953,55.9773,56.0265,49033.0
2024-10-17 10:50:00,56.96,57.02,56.95,56.98,49924.0,56.0265,56.0855,56.0167,56.0462,49924.0
2024-10-17 10:55:00,56.98,57.01,56.93,56.97,57660.0,56.0462,56.0757,55.997,56.0363,57660.0
2024-10-17 11:00:00,56.98,56.99,56.88,56.91,41545.0,56.0462,56.056,55.9478,55.9773,41545.0
2024-10-17 11:05:00,56.91,56.92,56.82,56.84,30560.0,55.9773,55.9872,55.8888,55.9085,30560.0
2024-10-17 11:10:00,56.85,56.9,56.83,56.86,44617.0,55.9183,55.9675,55.8986,55.9281,44617.0
2024-10-17 11:15:00,56.86,56.89,56.75,56.76,24059.0,55.9281,55.9576,55.8199,55.8298,24059.0
2024-10-17 11:20:00,56.74,56.74,56.65,56.71,14354.0,55.8101,55.8101,55.7216,55.7806,14354.0
2024-10-17 11:25:00,56.72,56.85,56.71,56.82,14715.0,55.7904,55.9183,55.7806,55.8888,14715.0
2024-10-17 11:30:00,56.83,56.89,56.79,56.89,21807.0,55.8986,55.9576,55.8593,55.9576,21807.0
2024-10-17 11:35:00,56.88,56.92,56.86,56.9,35159.0,55.9478,55.9872,55.9281,55.9675,35159.0
2024-10-17 11:40:00,56.91,56.91,56.85,56.88,20069.0,55.9773,55.9773,55.9183,55.9478,20069.0
2024-10-17 11:45:00,56.86,56.91,56.83,56.89,24968.0,55.9281,55.9773,55.8986,55.9576,24968.0
2024-10-17 11:50:00,56.89,56.89,56.82,56.84,11509.0,55.9576,55.9576,55.8888,55.9085,11509.0
2024-10-17 11:55:00,56.84,56.88,56.81,56.87,9130.0,55.9085,55.9478,55.879,55.938,9130.0
2024-10-17 12:00:00,56.85,56.86,56.74,56.77,13964.0,55.9183,55.9281,55.8101,55.8396,13964.0
2024-10-17 12:05:00,56.78,56.81,56.77,56.8,10375.0,55.8494,55.879,55.8396,55.8691,10375.0
2024-10-17 12:10:00,56.8,56.81,56.73,56.74,10505.0,55.8691,55.879,55.8003,55.8101,10505.0
2024-10-17 12:15:00,56.75,56.75,56.69,56.73,14571.0,55.8199,55.8199,55.7609,55.8003,14571.0
2024-10-17 12:20:00,56.72,56.75,56.71,56.72,17481.0,55.7904,55.8199,55.7806,55.7904,17481.0
2024-10-17 12:25:00,56.72,56.72,56.67,56.69,19243.0,55.7904,55.7904,55.7412,55.7609,19243.0
2024-10-17 12:30:00,56.67,56.67,56.59,56.62,32064.0,55.7412,55.7412,55.6626,55.6921,32064.0
2024-10-17 12:35:00,56.63,56.7,56.62,56.69,6856.0,55.7019,55.7708,55.6921,55.7609,6856.0
2024-10-17 12:40:00,56.68,56.71,56.64,56.7,10341.0,55.7511,55.7806,55.7117,55.7708,10341.0
2024-10-17 12:45:00,56.7,56.72,56.69,56.71,6383.0,55.7708,55.7904,55.7609,55.7806,6383.0
2024-10-17 12:50:00,56.72,56.77,56.71,56.76,13041.0,55.7904,55.8396,55.7806,55.8298,13041.0
2024-10-17 12:55:00,56.76,56.77,56.74,56.76,16087.0,55.8298,55.8396,55.8101,55.8298,16087.0
2024-10-17 13:00:00,56.77,56.79,56.74,56.75,19006.0,55.8396,55.8593,55.8101,55.8199,19006.0
2024-10-17 13:05:00,56.75,56.77,56.71,56.75,18963.0,55.8199,55.8396,55.7806,55.8199,18963.0
2024-10-17 13:10:00,56.75,56.79,56.74,56.77,7177.0,55.8199,55.8593,55.8101,55.8396,7177.0
2024-10-17 13:15:00,56.77,56.78,56.75,56.77,7243.0,55.8396,55.8494,55.8199,55.8396,7243.0
2024-10-17 13:20:00,56.77,56.78,56.72,56.73,11036.0,55.8396,55.8494,55.7904,55.8003,11036.0
2024-10-17 13:25:00,56.72,56.74,56.7,56.72,8817.0,55.7904,55.8101,55.7708,55.7904,8817.0
2024-10-17 13:30:00,56.73,56.75,56.68,56.69,20076.0,55.8003,55.8199,55.7511,55.7609,20076.0
2024-10-17 13:35:00,56.69,56.71,56.68,56.68,7153.0,55.7609,55.7806,55.7511,55.7511,7153.0
2024-10-17 13:40:00,56.68,56.73,56.67,56.73,17984.0,55.7511,55.8003,55.7412,55.8003,17984.0
2024-10-17 13:45:00,56.73,56.75,56.7,56.7,17762.0,55.8003,55.8199,55.7708,55.7708,17762.0
2024-10-17 13:50:00,56.71,56.75,56.69,56.75,15388.0,55.7806,55.8199,55.7609,55.8199,15388.0
2024-10-17 13:55:00,56.75,56.76,56.7,56.7,16426.0,55.8199,55.8298,55.7708,55.7708,16426.0
2024-10-17 14:00:00,56.7,56.7,56.65,56.69,54282.0,55.7708,55.7708,55.7216,55.7609,54282.0
2024-10-17 14:05:00,56.68,56.71,56.65,56.67,25937.0,55.7511,55.7806,55.7216,55.7412,25937.0
2024-10-17 14:10:00,56.66,56.68,56.64,56.67,39666.0,55.7314,55.7511,55.7117,55.7412,39666.0
2024-10-17 14:15:00,56.67,56.69,56.66,56.68,8535.0,55.7412,55.7609,55.7314,55.7511,8535.0
2024-10-17 14:20:00,56.69,56.69,56.66,56.67,7549.0,55.7609,55.7609,55.7314,55.7412,7549.0
2024-10-17 14:25:00,56.67,56.69,56.65,56.67,24771.0,55.7412,55.7609,55.7216,55.7412,24771.0
2024-10-17 14:30:00,56.66,56.69,56.64,56.69,35405.0,55.7314,55.7609,55.7117,55.7609,35405.0
2024-10-17 14:35:00,56.68,56.69,56.63,56.67,27047.0,55.7511,55.7609,55.7019,55.7412,27047.0
2024-10-17 14:40:00,56.68,56.68,56.63,56.64,32732.0,55.7511,55.7511,55.7019,55.7117,32732.0
2024-10-17 14:45:00,56.64,56.65,56.61,56.64,34803.0,55.7117,55.7216,55.6822,55.7117,34803.0
2024-10-17 14:50:00,56.62,56.64,56.58,56.61,58474.0,55.6921,55.7117,55.6527,55.6822,58474.0
2024-10-17 14:55:00,56.62,56.63,56.6,56.61,9130.0,55.6921,55.7019,55.6724,55.6822,9130.0
2024-10-17 15:00:00,56.61,56.61,56.56,56.57,58613.0,55.6822,55.6822,55.6331,55.6429,58613.0
2024-10-17 15:05:00,56.57,56.62,56.54,56.62,32297.0,55.6429,55.6921,55.6134,55.6921,32297.0
2024-10-17 15:10:00,56.62,56.65,56.61,56.64,17862.0,55.6921,55.7216,55.6822,55.7117,17862.0
2024-10-17 15:15:00,56.63,56.69,56.62,56.69,20971.0,55.7019,55.7609,55.6921,55.7609,20971.0
2024-10-17 15:20:00,56.68,56.68,56.63,56.63,32451.0,55.7511,55.7511,55.7019,55.7019,32451.0
2024-10-17 15:25:00,56.63,56.65,56.62,56.63,13439.0,55.7019,55.7216,55.6921,55.7019,13439.0
2024-10-17 15:30:00,56.61,56.62,56.57,56.58,25974.0,55.6822,55.6921,55.6429,55.6527,25974.0
2024-10-17 15:35:00,56.58,56.58,56.52,56.55,70216.0,55.6527,55.6527,55.5937,55.6232,70216.0
2024-10-17 15:40:00,56.55,56.55,56.49,56.49,100450.0,55.6232,55.6232,55.5642,55.5642,100450.0
2024-10-17 15:45:00,56.49,56.52,56.45,56.48,62043.0,55.5642,55.5937,55.5249,55.5544,62043.0
2024-10-17 15:50:00,56.49,56.54,56.48,56.5,84907.0,55.5642,55.6134,55.5544,55.574,84907.0
2024-10-17 15:55:00,56.49,56.53,56.47,56.5,374755.0,55.5642,55.6035,55.5445,55.574,374755.0
2024-10-18 09:30:00,56.91,56.97,56.42,56.49,523384.0,55.9773,56.0363,55.4953,55.5642,523384.0
2024-10-18 09:35:00,56.53,56.75,56.52,56.65,82839.0,55.6035,55.8199,55.5937,55.7216,82839.0
2024-10-18 09:40:00,56.64,56.8,56.57,56.8,99952.0,55.7117,55.8691,55.6429,55.8691,99952.0
2024-10-18 09:45:00,56.8,57.05,56.74,57.03,118887.0,55.8691,56.115,55.8101,56.0953,118887.0
2024-10-18 09:50:00,57.03,57.11,56.96,57.09,116227.0,56.0953,56.174,56.0265,56.1544,116227.0
2024-10-18 09:55:00,57.12,57.16,56.94,56.95,62308.0,56.1839,56.2232,56.0068,56.0167,62308.0
2024-10-18 10:00:00,56.95,57.0,56.87,56.97,79108.0,56.0167,56.0658,55.938,56.0363,79108.0
2024-10-18 10:05:00,56.98,57.0,56.91,56.94,54306.0,56.0462,56.0658,55.9773,56.0068,54306.0
2024-10-18 10:10:00,56.94,57.04,56.91,57.01,50023.0,56.0068,56.1052,55.9773,56.0757,50023.0
2024-10-18 10:15:00,57.01,57.14,57.01,57.12,73376.0,56.0757,56.2035,56.0757,56.1839,73376.0
2024-10-18 10:20:00,57.11,57.16,57.06,57.09,45200.0,56.174,56.2232,56.1249,56.1544,45200.0
2024-10-18 10:25:00,57.1,57.12,57.03,57.05,47262.0,56.1642,56.1839,56.0953,56.115,47262.0
2024-10-18 10:30:00,57.04,57.19,57.03,57.13,63750.0,56.1052,56.2527,56.0953,56.1937,63750.0
2024-10-18 10:35:00,57.12,57.24,57.1,57.23,89880.0,56.1839,56.3019,56.1642,56.2921,89880.0
2024-10-18 10:40:00,57.23,57.36,57.23,57.35,93035.0,56.2921,56.4199,56.2921,56.4101,93035.0
2024-10-18 10:45:00,57.36,57.4,57.22,57.23,90501.0,56.4199,56.4593,56.2822,56.2921,90501.0
2024-10-18 10:50:00,57.22,57.27,57.19,57.26,50842.0,56.2822,56.3314,56.2527,56.3216,50842.0
2024-10-18 10:55:00,57.27,57.34,57.23,57.33,73434.0,56.3314,56.4003,56.2921,56.3904,73434.0
2024-10-18 11:00:00,57.34,57.35,57.29,57.31,82226.0,56.4003,56.4101,56.3511,56.3708,82226.0
2024-10-18 11:05:00,57.31,57.46,57.29,57.46,191249.0,56.3708,56.5183,56.3511,56.5183,191249.0
2024-10-18 11:10:00,57.46,57.64,57.46,57.61,261742.0,56.5183,56.6954,56.5183,56.6658,261742.0
2024-10-18 11:15:00,57.62,57.71,57.57,57.58,113378.0,56.6757,56.7642,56.6265,56.6363,113378.0
2024-10-18 11:20:00,57.6,57.6,57.42,57.55,53276.0,56.656,56.656,56.479,56.6068,53276.0
2024-10-18 11:25:00,57.56,57.61,57.54,57.57,36444.0,56.6167,56.6658,56.597,56.6265,36444.0
2024-10-18 11:30:00,57.57,57.63,57.56,57.59,58188.0,56.6265,56.6855,56.6167,56.6462,58188.0
2024-10-18 11:35:00,57.61,57.69,57.56,57.57,87309.0,56.6658,56.7445,56.6167,56.6265,87309.0
2024-10-18 11:40:00,57.58,57.58,57.5,57.56,71876.0,56.6363,56.6363,56.5576,56.6167,71876.0
2024-10-18 11:45:00,57.56,57.62,57.54,57.62,56784.0,56.6167,56.6757,56.597,56.6757,56784.0
2024-10-18 11:50:00,57.62,57.63,57.54,57.55,52961.0,56.6757,56.6855,56.597,56.6068,52961.0
2024-10-18 11:55:00,57.55,57.63,57.54,57.62,38031.0,56.6068,56.6855,56.597,56.6757,38031.0
2024-10-18 12:00:00,57.62,57.65,57.6,57.62,27502.0,56.6757,56.7052,56.656,56.6757,27502.0
2024-10-18 12:05:00,57.61,57.75,57.61,57.74,41867.0,56.6658,56.8035,56.6658,56.7937,41867.0
2024-10-18 12:10:00,57.73,57.8,57.73,57.79,30320.0,56.7839,56.8527,56.7839,56.8429,30320.0
2024-10-18 12:15:00,57.79,57.86,57.78,57.83,47897.0,56.8429,56.9117,56.8331,56.8822,47897.0
2024-10-18 12:20:00,57.83,57.85,57.76,57.76,54982.0,56.8822,56.9019,56.8134,56.8134,54982.0
2024-10-18 12:25:00,57.77,57.86,57.77,57.82,33869.0,56.8232,56.9117,56.8232,56.8724,33869.0
2024-10-18 12:30:00,57.82,57.82,57.7,57.76,44679.0,56.8724,56.8724,56.7544,56.8134,44679.0
2024-10-18 12:35:00,57.76,57.8,57.74,57.79,30765.0,56.8134,56.8527,56.7937,56.8429,30765.0
2024-10-18 12:40:00,57.79,57.84,57.77,57.83,53103.0,56.8429,56.8921,56.8232,56.8822,53103.0
2024-10-18 12:45:00,57.81,57.84,57.79,57.83,28478.0,56.8626,56.8921,56.8429,56.8822,28478.0
2024-10-18 12:50:00,57.82,57.83,57.77,57.8,43404.0,56.8724,56.8822,56.8232,56.8527,43404.0
2024-10-18 12:55:00,57.8,57.81,57.74,57.76,27127.0,56.8527,56.8626,56.7937,56.8134,27127.0
2024-10-18 13:00:00,57.76,57.86,57.73,57.81,27889.0,56.8134,56.9117,56.7839,56.8626,27889.0
2024-10-18 13:05:00,57.81,57.83,57.76,57.8,33501.0,56.8626,56.8822,56.8134,56.8527,33501.0
2024-10-18 13:10:00,57.79,57.83,57.73,57.73,39440.0,56.8429,56.8822,56.7839,56.7839,39440.0
2024-10-18 13:15:00,57.73,57.79,57.65,57.67,35805.0,56.7839,56.8429,56.7052,56.7249,35805.0
2024-10-18 13:20:00,57.69,57.72,57.58,57.59,30274.0,56.7445,56.774,56.6363,56.6462,30274.0
2024-10-18 13:25:00,57.59,57.63,57.57,57.62,33273.0,56.6462,56.6855,56.6265,56.6757,33273.0
2024-10-18 13:30:00,57.62,57.66,57.59,57.63,37779.0,56.6757,56.715,56.6462,56.6855,37779.0
2024-10-18 13:35:00,57.64,57.66,57.6,57.66,26259.0,56.6954,56.715,56.656,56.715,26259.0
2024-10-18 13:40:00,57.66,57.67,57.6,57.67,38603.0,56.715,56.7249,56.656,56.7249,38603.0
2024-10-18 13:45:00,57.67,57.68,57.63,57.68,35734.0,56.7249,56.7347,56.6855,56.7347,35734.0
2024-10-18 13:50:00,57.68,57.7,57.65,57.65,29657.0,56.7347,56.7544,56.7052,56.7052,29657.0
2024-10-18 13:55:00,57.65,57.66,57.61,57.63,31399.0,56.7052,56.715,56.6658,56.6855,31399.0
2024-10-18 14:00:00,57.62,57.71,57.61,57.71,56994.0,56.6757,56.7642,56.6658,56.7642,56994.0
2024-10-18 14:05:00,57.72,57.72,57.66,57.7,32642.0,56.774,56.774,56.715,56.7544,32642.0
2024-10-18 14:10:00,57.7,57.75,57.69,57.73,36439.0,56.7544,56.8035,56.7445,56.7839,36439.0
2024-10-18 14:15:00,57.74,57.76,57.72,57.75,22520.0,56.7937,56.8134,56.774,56.8035,22520.0
2024-10-18 14:20:00,57.75,57.78,57.73,57.75,24511.0,56.8035,56.8331,56.7839,56.8035,24511.0
2024-10-18 14:25:00,57.75,57.78,57.71,57.72,32657.0,56.8035,56.8331,56.7642,56.774,32657.0
2024-10-18 14:30:00,57.71,57.73,57.68,57.68,26080.0,56.7642,56.7839,56.7347,56.7347,26080.0
2024-10-18 14:35:00,57.68,57.84,57.67,57.82,77470.0,56.7347,56.8921,56.7249,56.8724,77470.0
2024-10-18 14:40:00,57.83,57.86,57.78,57.8,61802.0,56.8822,56.9117,56.8331,56.8527,61802.0
2024-10-18 14:45:00,57.8,57.91,57.8,57.89,50435.0,56.8527,56.9609,56.8527,56.9413,50435.0
2024-10-18 14:50:00,57.89,57.94,57.84,57.92,50148.0,56.9413,56.9904,56.8921,56.9708,50148.0
2024-10-18 14:55:00,57.92,57.94,57.9,57.9,32565.0,56.9708,56.9904,56.9511,56.9511,32565.0
2024-10-18 15:00:00,57.9,57.96,57.87,57.96,49866.0,56.9511,57.0101,56.9216,57.0101,49866.0
2024-10-18 15:05:00,57.96,57.97,57.89,57.91,42646.0,57.0101,57.0199,56.9413,56.9609,42646.0
2024-10-18 15:10:00,57.9,57.9,57.82,57.85,26313.0,56.9511,56.9511,56.8724,56.9019,26313.0
2024-10-18 15:15:00,57.85,57.85,57.8,57.83,43727.0,56.9019,56.9019,56.8527,56.8822,43727.0
2024-10-18 15:20:00,57.83,57.88,57.79,57.88,42364.0,56.8822,56.9314,56.8429,56.9314,42364.0
2024-10-18 15:25:00,57.88,57.9,57.86,57.88,43294.0,56.9314,56.9511,56.9117,56.9314,43294.0
2024-10-18 15:30:00,57.87,57.91,57.87,57.9,75867.0,56.9216,56.9609,56.9216,56.9511,75867.0
2024-10-18 15:35:00,57.91,57.95,57.87,57.9,58559.0,56.9609,57.0003,56.9216,56.9511,58559.0
2024-10-18 15:40:00,57.9,57.91,57.82,57.84,67880.0,56.9511,56.9609,56.8724,56.8921,67880.0
2024-10-18 15:45:00,57.84,57.84,57.64,57.66,152159.0,56.8921,56.8921,56.6954,56.715,152159.0
2024-10-18 15:50:00,57.65,57.76,57.59,57.64,218186.0,56.7052,56.8134,56.6462,56.6954,218186.0
2024-10-18 15:55:00,57.65,57.7,57.56,57.61,427506.0,56.7052,56.7544,56.6167,56.6658,427506.0
2024-10-21 09:30:00,58.45,58.58,58.15,58.43,550950.0,57.4921,57.6199,57.197,57.4724,550950.0
2024-10-21 09:35:00,58.43,58.71,58.35,58.36,198564.0,57.4724,57.7478,57.3937,57.4036,198564.0
2024-10-21 09:40:00,58.37,58.54,58.11,58.5,146699.0,57.4134,57.5806,57.1576,57.5413,146699.0
2024-10-21 09:45:00,58.52,58.53,58.12,58.13,122223.0,57.5609,57.5708,57.1675,57.1773,122223.0
2024-10-21 09:50:00,58.14,58.49,58.1,58.43,73265.0,57.1872,57.5314,57.1478,57.4724,73265.0
2024-10-21 09:55:00,58.42,58.47,58.3,58.37,81414.0,57.4626,57.5117,57.3445,57.4134,81414.0
2024-10-21 10:00:00,58.38,58.39,58.07,58.36,129027.0,57.4232,57.4331,57.1183,57.4036,129027.0
2024-10-21 10:05:00,58.38,58.41,58.17,58.19,97097.0,57.4232,57.4527,57.2167,57.2363,97097.0
2024-10-21 10:10:00,58.19,58.27,58.14,58.17,66292.0,57.2363,57.315,57.1872,57.2167,66292.0
2024-10-21 10:15:00,58.16,58.24,58.07,58.11,66109.0,57.2068,57.2855,57.1183,57.1576,66109.0
2024-10-21 10:20:00,58.12,58.17,57.99,58.01,148127.0,57.1675,57.2167,57.0396,57.0593,148127.0
2024-10-21 10:25:00,58.02,58.03,57.8,57.86,240099.0,57.0691,57.079,56.8527,56.9117,240099.0
2024-10-21 10:30:00,57.87,57.97,57.81,57.89,121719.0,56.9216,57.0199,56.8626,56.9413,121719.0
2024-10-21 10:35:00,57.91,57.92,57.83,57.87,86804.0,56.9609,56.9708,56.8822,56.9216,86804.0
2024-10-21 10:40:00,57.86,57.9,57.78,57.86,113339.0,56.9117,56.9511,56.8331,56.9117,113339.0
2024-10-21 10:45:00,57.86,57.94,57.76,57.78,103323.0,56.9117,56.9904,56.8134,56.8331,103323.0
2024-10-21 10:50:00,57.77,57.86,57.76,57.82,102727.0,56.8232,56.9117,56.8134,56.8724,102727.0
2024-10-21 10:55:00,57.82,57.9,57.78,57.82,58729.0,56.8724,56.9511,56.8331,56.8724,58729.0
2024-10-21 11:00:00,57.82,57.87,57.76,57.85,43778.0,56.8724,56.9216,56.8134,56.9019,43778.0
2024-10-21 11:05:00,57.83,57.83,57.62,57.7,148935.0,56.8822,56.8822,56.6757,56.7544,148935.0
2024-10-21 11:10:00,57.7,57.8,57.59,57.79,40564.0,56.7544,56.8527,56.6462,56.8429,40564.0
2024-10-21 11:15:00,57.77,57.82,57.7,57.72,39871.0,56.8232,56.8724,56.7544,56.774,39871.0
2024-10-21 11:20:00,57.73,57.73,57.61,57.67,57278.0,56.7839,56.7839,56.6658,56.7249,57278.0
2024-10-21 11:25:00,57.65,57.77,57.65,57.73,53158.0,56.7052,56.8232,56.7052,56.7839,53158.0
2024-10-21 11:30:00,57.72,57.9,57.72,57.88,55916.0,56.774,56.9511,56.774,56.9314,55916.0
2024-10-21 11:35:00,57.88,57.95,57.83,57.91,59713.0,56.9314,57.0003,56.8822,56.9609,59713.0
2024-10-21 11:40:00,57.9,57.9,57.79,57.84,27193.0,56.9511,56.9511,56.8429,56.8921,27193.0
2024-10-21 11:45:00,57.85,57.92,57.84,57.85,60513.0,56.9019,56.9708,56.8921,56.9019,60513.0
2024-10-21 11:50:00,57.86,57.87,57.82,57.83,23294.0,56.9117,56.9216,56.8724,56.8822,23294.0
2024-10-21 11:55:00,57.84,57.89,57.82,57.85,34334.0,56.8921,56.9413,56.8724,56.9019,34334.0
2024-10-21 12:00:00,57.85,57.89,57.8,57.82,45389.0,56.9019,56.9413,56.8527,56.8724,45389.0
2024-10-21 12:05:00,57.82,57.91,57.82,57.88,30356.0,56.8724,56.9609,56.8724,56.9314,30356.0
2024-10-21 12:10:00,57.87,57.88,57.68,57.7,54008.0,56.9216,56.9314,56.7347,56.7544,54008.0
2024-10-21 12:15:00,57.7,57.79,57.69,57.79,33375.0,56.7544,56.8429,56.7445,56.8429,33375.0
2024-10-21 12:20:00,57.79,57.79,57.71,57.78,34142.0,56.8429,56.8429,56.7642,56.8331,34142.0
2024-10-21 12:25:00,57.79,57.81,57.75,57.78,21804.0,56.8429,56.8626,56.8035,56.8331,21804.0
2024-10-21 12:30:00,57.77,57.85,57.75,57.82,15044.0,56.8232,56.9019,56.8035,56.8724,15044.0
2024-10-21 12:35:00,57.82,57.86,57.8,57.86,31865.0,56.8724,56.9117,56.8527,56.9117,31865.0
2024-10-21 12:40:00,57.85,57.87,57.78,57.81,24384.0,56.9019,56.9216,56.8331,56.8626,24384.0
2024-10-21 12:45:00,57.82,57.84,57.79,57.8,20655.0,56.8724,56.8921,56.8429,56.8527,20655.0
2024-10-21 12:50:00,57.81,57.85,57.8,57.85,12071.0,56.8626,56.9019,56.8527,56.9019,12071.0
2024-10-21 12:55:00,57.85,57.89,57.82,57.84,41705.0,56.9019,56.9413,56.8724,56.8921,41705.0
2024-10-21 13:00:00,57.84,57.85,57.79,57.8,54075.0,56.8921,56.9019,56.8429,56.8527,54075.0
2024-10-21 13:05:00,57.8,57.88,57.79,57.86,103848.0,56.8527,56.9314,56.8429,56.9117,103848.0
2024-10-21 13:10:00,57.86,57.87,57.81,57.87,36152.0,56.9117,56.9216,56.8626,56.9216,36152.0
2024-10-21 13:15:00,57.88,57.88,57.79,57.8,50022.0,56.9314,56.9314,56.8429,56.8527,50022.0
2024-10-21 13:20:00,57.8,57.87,57.78,57.86,47034.0,56.8527,56.9216,56.8331,56.9117,47034.0
2024-10-21 13:25:00,57.86,57.89,57.81,57.82,40817.0,56.9117,56.9413,56.8626,56.8724,40817.0
2024-10-21 13:30:00,57.81,57.82,57.76,57.78,43289.0,56.8626,56.8724,56.8134,56.8331,43289.0
2024-10-21 13:35:00,57.78,57.81,57.75,57.76,9267.0,56.8331,56.8626,56.8035,56.8134,9267.0
2024-10-21 13:40:00,57.76,57.76,57.63,57.66,40539.0,56.8134,56.8134,56.6855,56.715,40539.0
2024-10-21 13:45:00,57.66,57.7,57.62,57.64,61549.0,56.715,56.7544,56.6757,56.6954,61549.0
2024-10-21 13:50:00,57.63,57.69,57.62,57.64,30329.0,56.6855,56.7445,56.6757,56.6954,30329.0
2024-10-21 13:55:00,57.63,57.7,57.61,57.68,51899.0,56.6855,56.7544,56.6658,56.7347,51899.0
2024-10-21 14:00:00,57.67,57.7,57.64,57.67,36006.0,56.7249,56.7544,56.6954,56.7249,36006.0
2024-10-21 14:05:00,57.68,57.68,57.57,57.58,71807.0,56.7347,56.7347,56.6265,56.6363,71807.0
2024-10-21 14:10:00,57.58,57.59,57.55,57.57,50074.0,56.6363,56.6462,56.6068,56.6265,50074.0
2024-10-21 14:15:00,57.58,57.62,57.57,57.61,34652.0,56.6363,56.6757,56.6265,56.6658,34652.0
2024-10-21 14:20:00,57.61,57.63,57.58,57.61,46985.0,56.6658,56.6855,56.6363,56.6658,46985.0
2024-10-21 14:25:00,57.6,57.62,57.59,57.6,64217.0,56.656,56.6757,56.6462,56.656,64217.0
2024-10-21 14:30:00,57.6,57.61,57.58,57.6,59966.0,56.656,56.6658,56.6363,56.656,59966.0
2024-10-21 14:35:00,57.61,57.61,57.57,57.57,35247.0,56.6658,56.6658,56.6265,56.6265,35247.0
2024-10-21 14:40:00,57.57,57.58,57.43,57.45,139490.0,56.6265,56.6363,56.4888,56.5085,139490.0
2024-10-21 14:45:00,57.46,57.51,57.46,57.47,46387.0,56.5183,56.5675,56.5183,56.5281,46387.0
2024-10-21 14:50:00,57.47,57.5,57.46,57.49,33134.0,56.5281,56.5576,56.5183,56.5478,33134.0
2024-10-21 14:55:00,57.5,57.54,57.46,57.48,28785.0,56.5576,56.597,56.5183,56.538,28785.0
2024-10-21 15:00:00,57.48,57.49,57.42,57.47,57935.0,56.538,56.5478,56.479,56.5281,57935.0
2024-10-21 15:05:00,57.47,57.5,57.42,57.47,34936.0,56.5281,56.5576,56.479,56.5281,34936.0
2024-10-21 15:10:00,57.47,57.5,57.45,57.49,27615.0,56.5281,56.5576,56.5085,56.5478,27615.0
2024-10-21 15:15:00,57.49,57.53,57.46,57.49,36976.0,56.5478,56.5872,56.5183,56.5478,36976.0
2024-10-21 15:20:00,57.49,57.49,57.42,57.43,47772.0,56.5478,56.5478,56.479,56.4888,47772.0
2024-10-21 15:25:00,57.43,57.45,57.37,57.41,48132.0,56.4888,56.5085,56.4298,56.4691,48132.0
2024-10-21 15:30:00,57.41,57.46,57.39,57.46,69309.0,56.4691,56.5183,56.4494,56.5183,69309.0
2024-10-21 15:35:00,57.46,57.52,57.42,57.43,57248.0,56.5183,56.5773,56.479,56.4888,57248.0
2024-10-21 15:40:00,57.43,57.53,57.42,57.52,52250.0,56.4888,56.5872,56.479,56.5773,52250.0
2024-10-21 15:45:00,57.52,57.58,57.51,57.55,126198.0,56.5773,56.6363,56.5675,56.6068,126198.0
2024-10-21 15:50:00,57.56,57.58,57.46,57.52,316026.0,56.6167,56.6363,56.5183,56.5773,316026.0
2024-10-21 15:55:00,57.52,57.59,57.5,57.58,530341.0,56.5773,56.6462,56.5576,56.6363,530341.0
2024-10-22 09:30:00,57.93,58.12,57.86,57.99,188572.0,56.9806,57.1675,56.9117,57.0396,188572.0
2024-10-22 09:35:00,58.0,58.08,57.67,57.82,101557.0,57.0495,57.1281,56.7249,56.8724,101557.0
2024-10-22 09:40:00,57.82,57.84,57.61,57.82,57730.0,56.8724,56.8921,56.6658,56.8724,57730.0
2024-10-22 09:45:00,57.82,57.93,57.78,57.89,85436.0,56.8724,56.9806,56.8331,56.9413,85436.0
2024-10-22 09:50:00,57.88,57.93,57.79,57.87,42496.0,56.9314,56.9806,56.8429,56.9216,42496.0
2024-10-22 09:55:00,57.88,57.89,57.61,57.61,106605.0,56.9314,56.9413,56.6658,56.6658,106605.0
2024-10-22 10:00:00,57.61,57.8,57.59,57.72,81516.0,56.6658,56.8527,56.6462,56.774,81516.0
2024-10-22 10:05:00,57.7,57.81,57.64,57.73,91554.0,56.7544,56.8626,56.6954,56.7839,91554.0
2024-10-22 10:10:00,57.73,57.9,57.68,57.86,71007.0,56.7839,56.9511,56.7347,56.9117,71007.0
2024-10-22 10:15:00,57.85,57.98,57.81,57.96,50217.0,56.9019,57.0298,56.8626,57.0101,50217.0
2024-10-22 10:20:00,57.96,58.04,57.92,57.96,61576.0,57.0101,57.0888,56.9708,57.0101,61576.0
2024-10-22 10:25:00,57.96,57.98,57.78,57.86,56375.0,57.0101,57.0298,56.8331,56.9117,56375.0
2024-10-22 10:30:00,57.86,57.93,57.76,57.81,54821.0,56.9117,56.9806,56.8134,56.8626,54821.0
2024-10-22 10:35:00,57.82,57.93,57.81,57.91,65741.0,56.8724,56.9806,56.8626,56.9609,65741.0
2024-10-22 10:40:00,57.91,58.02,57.87,58.0,37756.0,56.9609,57.0691,56.9216,57.0495,37756.0
2024-10-22 10:45:00,58.01,58.03,57.98,58.01,59978.0,57.0593,57.079,57.0298,57.0593,59978.0
2024-10-22 10:50:00,58.02,58.17,58.02,58.15,131377.0,57.0691,57.2167,57.0691,57.197,131377.0
2024-10-22 10:55:00,58.15,58.18,58.09,58.14,68465.0,57.197,57.2265,57.138,57.1872,68465.0
2024-10-22 11:00:00,58.14,58.18,58.09,58.1,32984.0,57.1872,57.2265,57.138,57.1478,32984.0
2024-10-22 11:05:00,58.1,58.18,58.09,58.18,59699.0,57.1478,57.2265,57.138,57.2265,59699.0
2024-10-22 11:10:00,58.18,58.2,58.12,58.18,59727.0,57.2265,57.2462,57.1675,57.2265,59727.0
2024-10-22 11:15:00,58.18,58.19,58.0,58.05,57095.0,57.2265,57.2363,57.0495,57.0986,57095.0
2024-10-22 11:20:00,58.05,58.06,58.01,58.04,21599.0,57.0986,57.1085,57.0593,57.0888,21599.0
2024-10-22 11:25:00,58.04,58.09,58.04,58.08,29478.0,57.0888,57.138,57.0888,57.1281,29478.0
2024-10-22 11:30:00,58.08,58.17,58.04,58.16,37141.0,57.1281,57.2167,57.0888,57.2068,37141.0
2024-10-22 11:35:00,58.14,58.2,58.14,58.19,97773.0,57.1872,57.2462,57.1872,57.2363,97773.0
2024-10-22 11:40:00,58.19,58.2,58.16,58.19,47897.0,57.2363,57.2462,57.2068,57.2363,47897.0
2024-10-22 11:45:00,58.19,58.19,58.13,58.17,31591.0,57.2363,57.2363,57.1773,57.2167,31591.0
2024-10-22 11:50:00,58.17,58.19,58.13,58.14,36864.0,57.2167,57.2363,57.1773,57.1872,36864.0
2024-10-22 11:55:00,58.13,58.13,58.05,58.1,37510.0,57.1773,57.1773,57.0986,57.1478,37510.0
2024-10-22 12:00:00,58.09,58.15,58.08,58.14,33873.0,57.138,57.197,57.1281,57.1872,33873.0
2024-10-22 12:05:00,58.14,58.19,58.11,58.19,47117.0,57.1872,57.2363,57.1576,57.2363,47117.0
2024-10-22 12:10:00,58.19,58.23,58.14,58.23,41733.0,57.2363,57.2757,57.1872,57.2757,41733.0
2024-10-22 12:15:00,58.23,58.31,58.23,58.3,157683.0,57.2757,57.3544,57.2757,57.3445,157683.0
2024-10-22 12:20:00,58.31,58.35,58.3,58.3,40247.0,57.3544,57.3937,57.3445,57.3445,40247.0
2024-10-22 12:25:00,58.3,58.36,58.29,58.36,20582.0,57.3445,57.4036,57.3347,57.4036,20582.0
2024-10-22 12:30:00,58.36,58.44,58.35,58.41,35739.0,57.4036,57.4822,57.3937,57.4527,35739.0
2024-10-22 12:35:00,58.41,58.43,58.36,58.36,44299.0,57.4527,57.4724,57.4036,57.4036,44299.0
2024-10-22 12:40:00,58.37,58.42,58.34,58.42,37029.0,57.4134,57.4626,57.3839,57.4626,37029.0
2024-10-22 12:45:00,58.41,58.49,58.41,58.48,63960.0,57.4527,57.5314,57.4527,57.5216,63960.0
2024-10-22 12:50:00,58.48,58.5,58.45,58.49,35617.0,57.5216,57.5413,57.4921,57.5314,35617.0
2024-10-22 12:55:00,58.49,58.51,58.45,58.5,25739.0,57.5314,57.5511,57.4921,57.5413,25739.0
2024-10-22 13:00:00,58.5,58.55,58.49,58.53,31871.0,57.5413,57.5904,57.5314,57.5708,31871.0
2024-10-22 13:05:00,58.52,58.53,58.48,58.51,26147.0,57.5609,57.5708,57.5216,57.5511,26147.0
2024-10-22 13:10:00,58.51,58.6,58.5,58.59,56523.0,57.5511,57.6396,57.5413,57.6298,56523.0
2024-10-22 13:15:00,58.59,58.59,58.5,58.55,34665.0,57.6298,57.6298,57.5413,57.5904,34665.0
2024-10-22 13:20:00,58.55,58.58,58.53,58.54,35905.0,57.5904,57.6199,57.5708,57.5806,35905.0
2024-10-22 13:25:00,58.54,58.57,58.54,58.57,21708.0,57.5806,57.6101,57.5806,57.6101,21708.0
2024-10-22 13:30:00,58.57,58.57,58.53,58.56,24099.0,57.6101,57.6101,57.5708,57.6003,24099.0
2024-10-22 13:35:00,58.56,58.59,58.54,58.58,38490.0,57.6003,57.6298,57.5806,57.6199,38490.0
2024-10-22 13:40:00,58.58,58.59,58.54,58.59,28422.0,57.6199,57.6298,57.5806,57.6298,28422.0
2024-10-22 13:45:00,58.59,58.6,58.55,58.55,26603.0,57.6298,57.6396,57.5904,57.5904,26603.0
2024-10-22 13:50:00,58.55,58.56,58.5,58.52,33879.0,57.5904,57.6003,57.5413,57.5609,33879.0
2024-10-22 13:55:00,58.53,58.57,58.52,58.55,23953.0,57.5708,57.6101,57.5609,57.5904,23953.0
2024-10-22 14:00:00,58.54,58.58,58.52,58.55,44198.0,57.5806,57.6199,57.5609,57.5904,44198.0
2024-10-22 14:05:00,58.54,58.56,58.49,58.54,38723.0,57.5806,57.6003,57.5314,57.5806,38723.0
2024-10-22 14:10:00,58.54,58.56,58.48,58.49,25815.0,57.5806,57.6003,57.5216,57.5314,25815.0
2024-10-22 14:15:00,58.48,58.55,58.47,58.55,39187.0,57.5216,57.5904,57.5117,57.5904,39187.0
2024-10-22 14:20:00,58.55,58.55,58.52,58.53,23197.0,57.5904,57.5904,57.5609,57.5708,23197.0
2024-10-22 14:25:00,58.54,58.54,58.47,58.48,34532.0,57.5806,57.5806,57.5117,57.5216,34532.0
2024-10-22 14:30:00,58.48,58.5,58.42,58.48,30682.0,57.5216,57.5413,57.4626,57.5216,30682.0
2024-10-22 14:35:00,58.49,58.49,58.42,58.43,31442.0,57.5314,57.5314,57.4626,57.4724,31442.0
2024-10-22 14:40:00,58.43,58.43,58.39,58.4,25777.0,57.4724,57.4724,57.4331,57.4429,25777.0
2024-10-22 14:45:00,58.4,58.4,58.36,58.37,17983.0,57.4429,57.4429,57.4036,57.4134,17983.0
2024-10-22 14:50:00,58.38,58.4,58.37,58.38,43331.0,57.4232,57.4429,57.4134,57.4232,43331.0
2024-10-22 14:55:00,58.39,58.43,58.36,58.38,60579.0,57.4331,57.4724,57.4036,57.4232,60579.0
2024-10-22 15:00:00,58.37,58.4,58.32,58.4,60605.0,57.4134,57.4429,57.3642,57.4429,60605.0
2024-10-22 15:05:00,58.4,58.45,58.39,58.45,71297.0,57.4429,57.4921,57.4331,57.4921,71297.0
2024-10-22 15:10:00,58.45,58.48,58.43,58.48,53536.0,57.4921,57.5216,57.4724,57.5216,53536.0
2024-10-22 15:15:00,58.48,58.49,58.43,58.49,40186.0,57.5216,57.5314,57.4724,57.5314,40186.0
2024-10-22 15:20:00,58.49,58.53,58.48,58.52,47796.0,57.5314,57.5708,57.5216,57.5609,47796.0
2024-10-22 15:25:00,58.53,58.56,58.52,58.54,34736.0,57.5708,57.6003,57.5609,57.5806,34736.0
2024-10-22 15:30:00,58.54,58.56,58.52,58.54,89120.0,57.5806,57.6003,57.5609,57.5806,89120.0
2024-10-22 15:35:00,58.54,58.56,58.5,58.51,64673.0,57.5806,57.6003,57.5413,57.5511,64673.0
2024-10-22 15:40:00,58.51,58.56,58.51,58.55,59063.0,57.5511,57.6003,57.5511,57.5904,59063.0
2024-10-22 15:45:00,58.55,58.64,58.53,58.56,139185.0,57.5904,57.679,57.5708,57.6003,139185.0
2024-10-22 15:50:00,58.57,58.68,58.56,58.67,222169.0,57.6101,57.7183,57.6003,57.7085,222169.0
2024-10-22 15:55:00,58.67,58.72,58.64,58.68,476303.0,57.7085,57.7577,57.679,57.7183,476303.0
2024-10-23 09:30:00,57.6,58.2,57.52,58.12,370571.0,56.656,57.2462,56.5773,57.1675,370571.0
2024-10-23 09:35:00,58.12,58.2,57.99,58.13,75784.0,57.1675,57.2462,57.0396,57.1773,75784.0
2024-10-23 09:40:00,58.13,58.54,58.11,58.53,97679.0,57.1773,57.5806,57.1576,57.5708,97679.0
2024-10-23 09:45:00,58.51,58.63,58.32,58.59,152432.0,57.5511,57.6691,57.3642,57.6298,152432.0
2024-10-23 09:50:00,58.58,58.61,58.38,58.4,87702.0,57.6199,57.6495,57.4232,57.4429,87702.0
2024-10-23 09:55:00,58.41,58.43,58.28,58.35,77785.0,57.4527,57.4724,57.3249,57.3937,77785.0
2024-10-23 10:00:00,58.36,58.49,58.27,58.32,191883.0,57.4036,57.5314,57.315,57.3642,191883.0
2024-10-23 10:05:00,58.31,58.45,58.27,58.42,36334.0,57.3544,57.4921,57.315,57.4626,36334.0
2024-10-23 10:10:00,58.4,58.4,57.96,58.03,247295.0,57.4429,57.4429,57.0101,57.079,247295.0
2024-10-23 10:15:00,58.05,58.15,57.97,58.01,94022.0,57.0986,57.197,57.0199,57.0593,94022.0
2024-10-23 10:20:00,58.01,58.13,57.98,58.12,102351.0,57.0593,57.1773,57.0298,57.1675,102351.0
2024-10-23 10:25:00,58.11,58.2,58.06,58.15,44109.0,57.1576,57.2462,57.1085,57.197,44109.0
2024-10-23 10:30:00,58.14,58.18,58.06,58.13,45731.0,57.1872,57.2265,57.1085,57.1773,45731.0
2024-10-23 10:35:00,58.13,58.14,57.96,58.0,118693.0,57.1773,57.1872,57.0101,57.0495,118693.0
2024-10-23 10:40:00,58.0,58.07,57.96,58.06,71867.0,57.0495,57.1183,57.0101,57.1085,71867.0
2024-10-23 10:45:00,58.05,58.12,58.03,58.09,31044.0,57.0986,57.1675,57.079,57.138,31044.0
2024-10-23 10:50:00,58.08,58.14,58.01,58.02,53658.0,57.1281,57.1872,57.0593,57.0691,53658.0
2024-10-23 10:55:00,58.03,58.13,58.02,58.05,115943.0,57.079,57.1773,57.0691,57.0986,115943.0
2024-10-23 11:00:00,58.05,58.08,57.97,58.08,64761.0,57.0986,57.1281,57.0199,57.1281,64761.0
2024-10-23 11:05:00,58.08,58.08,58.01,58.02,42416.0,57.1281,57.1281,57.0593,57.0691,42416.0
2024-10-23 11:10:00,58.01,58.04,57.73,57.78,137193.0,57.0593,57.0888,56.7839,56.8331,137193.0
2024-10-23 11:15:00,57.79,57.95,57.78,57.84,58736.0,56.8429,57.0003,56.8331,56.8921,58736.0
2024-10-23 11:20:00,57.83,57.83,57.76,57.8,46087.0,56.8822,56.8822,56.8134,56.8527,46087.0
2024-10-23 11:25:00,57.8,57.87,57.77,57.82,80995.0,56.8527,56.9216,56.8232,56.8724,80995.0
2024-10-23 11:30:00,57.81,58.02,57.81,58.02,62653.0,56.8626,57.0691,56.8626,57.0691,62653.0
2024-10-23 11:35:00,58.02,58.07,57.99,58.04,75500.0,57.0691,57.1183,57.0396,57.0888,75500.0
2024-10-23 11:40:00,58.05,58.08,57.99,58.07,51073.0,57.0986,57.1281,57.0396,57.1183,51073.0
2024-10-23 11:45:00,58.07,58.08,58.0,58.02,52139.0,57.1183,57.1281,57.0495,57.0691,52139.0
2024-10-23 11:50:00,58.02,58.09,58.02,58.09,58385.0,57.0691,57.138,57.0691,57.138,58385.0
2024-10-23 11:55:00,58.09,58.1,58.05,58.05,57633.0,57.138,57.1478,57.0986,57.0986,57633.0
2024-10-23 12:00:00,58.05,58.11,58.03,58.06,55296.0,57.0986,57.1576,57.079,57.1085,55296.0
2024-10-23 12:05:00,58.06,58.08,58.01,58.07,42012.0,57.1085,57.1281,57.0593,57.1183,42012.0
2024-10-23 12:10:00,58.06,58.08,58.04,58.05,44455.0,57.1085,57.1281,57.0888,57.0986,44455.0
2024-10-23 12:15:00,58.05,58.06,58.02,58.04,31317.0,57.0986,57.1085,57.0691,57.0888,31317.0
2024-10-23 12:20:00,58.04,58.09,58.02,58.03,34497.0,57.0888,57.138,57.0691,57.079,34497.0
2024-10-23 12:25:00,58.03,58.06,57.98,57.98,52429.0,57.079,57.1085,57.0298,57.0298,52429.0
2024-10-23 12:30:00,57.98,58.07,57.95,58.07,46272.0,57.0298,57.1183,57.0003,57.1183,46272.0
2024-10-23 12:35:00,58.07,58.1,58.05,58.09,38995.0,57.1183,57.1478,57.0986,57.138,38995.0
2024-10-23 12:40:00,58.09,58.2,58.08,58.2,23441.0,57.138,57.2462,57.1281,57.2462,23441.0
2024-10-23 12:45:00,58.2,58.21,58.14,58.15,31070.0,57.2462,57.256,57.1872,57.197,31070.0
2024-10-23 12:50:00,58.15,58.21,58.14,58.14,18896.0,57.197,57.256,57.1872,57.1872,18896.0
2024-10-23 12:55:00,58.15,58.17,58.12,58.15,35367.0,57.197,57.2167,57.1675,57.197,35367.0
2024-10-23 13:00:00,58.15,58.17,58.02,58.05,40251.0,57.197,57.2167,57.0691,57.0986,40251.0
2024-10-23 13:05:00,58.05,58.1,58.05,58.08,25541.0,57.0986,57.1478,57.0986,57.1281,25541.0
2024-10-23 13:10:00,58.09,58.09,57.96,58.02,35792.0,57.138,57.138,57.0101,57.0691,35792.0
2024-10-23 13:15:00,58.03,58.03,57.96,57.96,32561.0,57.079,57.079,57.0101,57.0101,32561.0
2024-10-23 13:20:00,57.97,57.99,57.93,57.97,33081.0,57.0199,57.0396,56.9806,57.0199,33081.0
2024-10-23 13:25:00,57.98,58.0,57.95,57.98,30194.0,57.0298,57.0495,57.0003,57.0298,30194.0
2024-10-23 13:30:00,57.98,57.99,57.91,57.92,58589.0,57.0298,57.0396,56.9609,56.9708,58589.0
2024-10-23 13:35:00,57.93,57.96,57.91,57.95,28403.0,56.9806,57.0101,56.9609,57.0003,28403.0
2024-10-23 13:40:00,57.95,57.97,57.88,57.91,22234.0,57.0003,57.0199,56.9314,56.9609,22234.0
2024-10-23 13:45:00,57.9,57.94,57.87,57.92,36308.0,56.9511,56.9904,56.9216,56.9708,36308.0
2024-10-23 13:50:00,57.93,57.97,57.92,57.93,49278.0,56.9806,57.0199,56.9708,56.9806,49278.0
2024-10-23 13:55:00,57.92,57.92,57.89,57.91,25100.0,56.9708,56.9708,56.9413,56.9609,25100.0
2024-10-23 14:00:00,57.9,57.91,57.81,57.81,59641.0,56.9511,56.9609,56.8626,56.8626,59641.0
2024-10-23 14:05:00,57.8,57.89,57.79,57.88,32222.0,56.8527,56.9413,56.8429,56.9314,32222.0
2024-10-23 14:10:00,57.89,57.89,57.82,57.84,45630.0,56.9413,56.9413,56.8724,56.8921,45630.0
2024-10-23 14:15:00,57.84,57.88,57.79,57.8,91737.0,56.8921,56.9314,56.8429,56.8527,91737.0
2024-10-23 14:20:00,57.8,57.85,57.78,57.82,64119.0,56.8527,56.9019,56.8331,56.8724,64119.0
2024-10-23 14:25:00,57.81,57.87,57.79,57.81,71121.0,56.8626,56.9216,56.8429,56.8626,71121.0
2024-10-23 14:30:00,57.8,57.89,57.79,57.89,74923.0,56.8527,56.9413,56.8429,56.9413,74923.0
2024-10-23 14:35:00,57.89,57.96,57.86,57.93,109567.0,56.9413,57.0101,56.9117,56.9806,109567.0
2024-10-23 14:40:00,57.93,58.0,57.89,57.89,132863.0,56.9806,57.0495,56.9413,56.9413,132863.0
2024-10-23 14:45:00,57.89,57.96,57.88,57.91,82211.0,56.9413,57.0101,56.9314,56.9609,82211.0
2024-10-23 14:50:00,57.91,57.92,57.85,57.89,81571.0,56.9609,56.9708,56.9019,56.9413,81571.0
2024-10-23 14:55:00,57.9,57.92,57.87,57.91,77732.0,56.9511,56.9708,56.9216,56.9609,77732.0
2024-10-23 15:00:00,57.92,57.92,57.84,57.85,98039.0,56.9708,56.9708,56.8921,56.9019,98039.0
2024-10-23 15:05:00,57.85,57.86,57.83,57.84,87107.0,56.9019,56.9117,56.8822,56.8921,87107.0
2024-10-23 15:10:00,57.83,57.84,57.73,57.75,150280.0,56.8822,56.8921,56.7839,56.8035,150280.0
2024-10-23 15:15:00,57.75,57.82,57.73,57.8,134748.0,56.8035,56.8724,56.7839,56.8527,134748.0
2024-10-23 15:20:00,57.8,57.81,57.71,57.73,158120.0,56.8527,56.8626,56.7642,56.7839,158120.0
2024-10-23 15:25:00,57.73,57.76,57.72,57.74,101673.0,56.7839,56.8134,56.774,56.7937,101673.0
2024-10-23 15:30:00,57.74,57.79,57.71,57.76,150965.0,56.7937,56.8429,56.7642,56.8134,150965.0
2024-10-23 15:35:00,57.76,57.83,57.74,57.79,152489.0,56.8134,56.8822,56.7937,56.8429,152489.0
2024-10-23 15:40:00,57.79,57.85,57.78,57.84,147979.0,56.8429,56.9019,56.8331,56.8921,147979.0
2024-10-23 15:45:00,57.83,57.83,57.72,57.76,234323.0,56.8822,56.8822,56.774,56.8134,234323.0
2024-10-23 15:50:00,57.76,57.82,57.72,57.75,383578.0,56.8134,56.8724,56.774,56.8035,383578.0
2024-10-23 15:55:00,57.75,57.82,57.67,57.76,774660.0,56.8035,56.8724,56.7249,56.8134,774660.0
2024-10-24 09:30:00,55.73,56.4,54.38,54.64,1083316.0,54.8167,55.4757,53.4888,53.7445,1083316.0
2024-10-24 09:35:00,54.68,55.23,54.49,54.87,536820.0,53.7839,54.3248,53.597,53.9707,536820.0
2024-10-24 09:40:00,54.88,54.89,53.9,53.98,524711.0,53.9806,53.9904,53.0166,53.0953,524711.0
2024-10-24 09:45:00,53.94,54.33,53.88,54.27,287038.0,53.056,53.4396,52.997,53.3806,287038.0
2024-10-24 09:50:00,54.27,54.3,53.76,53.86,288171.0,53.3806,53.4101,52.8789,52.9773,288171.0
2024-10-24 09:55:00,53.85,54.17,53.77,53.87,213993.0,52.9675,53.2822,52.8888,52.9871,213993.0
2024-10-24 10:00:00,53.88,53.88,53.43,53.46,334160.0,52.997,52.997,52.5543,52.5839,334160.0
2024-10-24 10:05:00,53.46,53.51,53.19,53.48,336342.0,52.5839,52.633,52.3183,52.6035,336342.0
2024-10-24 10:10:00,53.49,53.49,53.0,53.05,398626.0,52.6134,52.6134,52.1314,52.1806,398626.0
2024-10-24 10:15:00,53.06,53.18,52.93,53.12,280857.0,52.1904,52.3084,52.0625,52.2494,280857.0
2024-10-24 10:20:00,53.11,53.26,52.94,53.25,256563.0,52.2396,52.3871,52.0724,52.3773,256563.0
2024-10-24 10:25:00,53.26,53.3,52.87,52.89,377486.0,52.3871,52.4265,52.0035,52.0232,377486.0
2024-10-24 10:30:00,52.9,52.94,52.77,52.82,354184.0,52.033,52.0724,51.9052,51.9543,354184.0
2024-10-24 10:35:00,52.82,52.99,52.68,52.98,319142.0,51.9543,52.1216,51.8166,52.1117,319142.0
2024-10-24 10:40:00,52.97,53.12,52.9,53.01,198636.0,52.1019,52.2494,52.033,52.1412,198636.0
2024-10-24 10:45:00,53.02,53.02,52.82,52.87,176502.0,52.1511,52.1511,51.9543,52.0035,176502.0
2024-10-24 10:50:00,52.88,52.88,52.59,52.62,192457.0,52.0134,52.0134,51.7281,51.7576,192457.0
2024-10-24 10:55:00,52.63,52.99,52.62,52.95,204061.0,51.7675,52.1216,51.7576,52.0822,204061.0
2024-10-24 11:00:00,52.97,52.98,52.57,52.59,295927.0,52.1019,52.1117,51.7084,51.7281,295927.0
2024-10-24 11:05:00,52.6,52.63,52.47,52.61,222786.0,51.7379,51.7675,51.6101,51.7478,222786.0
2024-10-24 11:10:00,52.6,52.64,52.44,52.53,232170.0,51.7379,51.7773,51.5806,51.6691,232170.0
2024-10-24 11:15:00,52.53,52.54,52.43,52.43,143218.0,51.6691,51.6789,51.5707,51.5707,143218.0
2024-10-24 11:20:00,52.43,52.44,52.11,52.35,440379.0,51.5707,51.5806,51.256,51.492,440379.0
2024-10-24 11:25:00,52.34,52.35,52.1,52.12,194795.0,51.4822,51.492,51.2461,51.2658,194795.0
2024-10-24 11:30:00,52.11,52.12,51.9,51.91,359223.0,51.256,51.2658,51.0494,51.0593,359223.0
2024-10-24 11:35:00,51.91,51.91,51.55,51.55,544555.0,51.0593,51.0593,50.7052,50.7052,544555.0
2024-10-24 11:40:00,51.55,51.62,51.45,51.52,454797.0,50.7052,50.774,50.6068,50.6756,454797.0
2024-10-24 11:45:00,51.52,51.63,51.42,51.44,327005.0,50.6756,50.7838,50.5773,50.597,327005.0
2024-10-24 11:50:00,51.45,51.49,51.1,51.15,383426.0,50.6068,50.6461,50.2625,50.3117,383426.0
2024-10-24 11:55:00,51.16,51.23,51.1,51.15,261460.0,50.3215,50.3904,50.2625,50.3117,261460.0
2024-10-24 12:00:00,51.14,51.21,50.95,51.03,417307.0,50.3019,50.3707,50.115,50.1937,417307.0
2024-10-24 12:05:00,51.03,51.05,50.35,50.45,922866.0,50.1937,50.2134,49.5248,49.6232,922866.0
2024-10-24 12:10:00,50.44,50.54,49.7,50.26,1138491.0,49.6133,49.7117,48.8855,49.4363,1138491.0
2024-10-24 12:15:00,50.26,50.47,50.07,50.37,504616.0,49.4363,49.6429,49.2494,49.5445,504616.0
2024-10-24 12:20:00,50.38,50.47,49.87,49.89,629994.0,49.5543,49.6429,49.0527,49.0724,629994.0
2024-10-24 12:25:00,49.87,49.91,49.55,49.78,543122.0,49.0527,49.092,48.7379,48.9642,543122.0
2024-10-24 12:30:00,49.78,49.96,49.36,49.47,614041.0,48.9642,49.1412,48.551,48.6592,614041.0
2024-10-24 12:35:00,49.48,49.94,49.43,49.76,485645.0,48.6691,49.1215,48.6199,48.9445,485645.0
2024-10-24 12:40:00,49.76,49.76,49.25,49.51,648919.0,48.9445,48.9445,48.4429,48.6986,648919.0
2024-10-24 12:45:00,49.54,49.72,49.44,49.71,334972.0,48.7281,48.9051,48.6297,48.8953,334972.0
2024-10-24 12:50:00,49.72,49.92,49.6,49.77,454074.0,48.9051,49.1019,48.7871,48.9543,454074.0
2024-10-24 12:55:00,49.78,49.91,49.45,49.54,418358.0,48.9642,49.092,48.6396,48.7281,418358.0
2024-10-24 13:00:00,49.53,49.54,49.4,49.46,270656.0,48.7183,48.7281,48.5904,48.6494,270656.0
2024-10-24 13:05:00,49.46,49.92,49.44,49.69,402101.0,48.6494,49.1019,48.6297,48.8756,402101.0
2024-10-24 13:10:00,49.69,49.81,49.5,49.75,251629.0,48.8756,48.9937,48.6888,48.9347,251629.0
2024-10-24 13:15:00,49.74,49.75,49.41,49.5,198002.0,48.9248,48.9347,48.6002,48.6888,198002.0
2024-10-24 13:20:00,49.49,49.5,49.17,49.31,398424.0,48.6789,48.6888,48.3642,48.5019,398424.0
2024-10-24 13:25:00,49.32,49.43,49.25,49.39,171340.0,48.5117,48.6199,48.4429,48.5806,171340.0
2024-10-24 13:30:00,49.4,49.42,49.08,49.15,285349.0,48.5904,48.6101,48.2756,48.3445,285349.0
2024-10-24 13:35:00,49.14,49.22,49.01,49.17,384206.0,48.3347,48.4133,48.2068,48.3642,384206.0
2024-10-24 13:40:00,49.17,49.43,49.17,49.39,270431.0,48.3642,48.6199,48.3642,48.5806,270431.0
2024-10-24 13:45:00,49.38,49.38,49.23,49.26,219244.0,48.5707,48.5707,48.4232,48.4527,219244.0
2024-10-24 13:50:00,49.26,49.36,49.12,49.34,248443.0,48.4527,48.551,48.315,48.5314,248443.0
2024-10-24 13:55:00,49.34,49.47,49.33,49.47,184848.0,48.5314,48.6592,48.5215,48.6592,184848.0
2024-10-24 14:00:00,49.47,49.69,49.42,49.66,317179.0,48.6592,48.8756,48.6101,48.8461,317179.0
2024-10-24 14:05:00,49.67,49.8,49.62,49.7,316845.0,48.856,48.9838,48.8068,48.8855,316845.0
2024-10-24 14:10:00,49.71,49.74,49.44,49.47,249222.0,48.8953,48.9248,48.6297,48.6592,249222.0
2024-10-24 14:15:00,49.48,49.48,49.2,49.29,297092.0,48.6691,48.6691,48.3937,48.4822,297092.0
2024-10-24 14:20:00,49.29,49.56,49.29,49.55,167785.0,48.4822,48.7478,48.4822,48.7379,167785.0
2024-10-24 14:25:00,49.55,49.63,49.52,49.59,170443.0,48.7379,48.8166,48.7084,48.7773,170443.0
2024-10-24 14:30:00,49.59,49.6,49.44,49.47,190922.0,48.7773,48.7871,48.6297,48.6592,190922.0
2024-10-24 14:35:00,49.47,49.55,49.4,49.45,257649.0,48.6592,48.7379,48.5904,48.6396,257649.0
2024-10-24 14:40:00,49.46,49.49,49.36,49.41,256320.0,48.6494,48.6789,48.551,48.6002,256320.0
2024-10-24 14:45:00,49.41,49.46,49.32,49.41,245212.0,48.6002,48.6494,48.5117,48.6002,245212.0
2024-10-24 14:50:00,49.41,49.41,49.16,49.3,353455.0,48.6002,48.6002,48.3543,48.492,353455.0
2024-10-24 14:55:00,49.31,49.33,49.07,49.16,342882.0,48.5019,48.5215,48.2658,48.3543,342882.0
2024-10-24 15:00:00,49.16,49.21,49.1,49.1,281648.0,48.3543,48.4035,48.2953,48.2953,281648.0
2024-10-24 15:05:00,49.1,49.12,48.93,49.12,426665.0,48.2953,48.315,48.1281,48.315,426665.0
2024-10-24 15:10:00,49.12,49.28,49.11,49.25,201504.0,48.315,48.4724,48.3051,48.4429,201504.0
2024-10-24 15:15:00,49.25,49.36,49.16,49.35,353014.0,48.4429,48.551,48.3543,48.5412,353014.0
2024-10-24 15:20:00,49.35,49.35,49.21,49.27,186761.0,48.5412,48.5412,48.4035,48.4625,186761.0
2024-10-24 15:25:00,49.27,49.3,49.11,49.12,221873.0,48.4625,48.492,48.3051,48.315,221873.0
2024-10-24 15:30:00,49.11,49.14,48.94,48.98,410352.0,48.3051,48.3347,48.1379,48.1773,410352.0
2024-10-24 15:35:00,48.99,49.13,48.96,49.01,319683.0,48.1871,48.3248,48.1576,48.2068,319683.0
2024-10-24 15:40:00,49.02,49.11,49.01,49.09,346177.0,48.2166,48.3051,48.2068,48.2855,346177.0
2024-10-24 15:45:00,49.09,49.24,49.08,49.2,436695.0,48.2855,48.433,48.2756,48.3937,436695.0
2024-10-24 15:50:00,49.2,49.4,49.19,49.3,824909.0,48.3937,48.5904,48.3838,48.492,824909.0
2024-10-24 15:55:00,49.3,49.34,49.21,49.24,1378496.0,48.492,48.5314,48.4035,48.433,1378496.0
2024-10-25 09:30:00,47.76,47.88,47.15,47.29,1728056.0,46.9773,47.0953,46.3773,46.515,1728056.0
2024-10-25 09:35:00,47.3,47.33,46.83,47.06,1147214.0,46.5248,46.5543,46.0625,46.2887,1147214.0
2024-10-25 09:40:00,47.08,47.2,46.76,47.0,831531.0,46.3084,46.4264,45.9937,46.2297,831531.0
2024-10-25 09:45:00,46.99,47.39,46.95,47.37,546711.0,46.2199,46.6133,46.1805,46.5937,546711.0
2024-10-25 09:50:00,47.37,47.43,47.11,47.39,531808.0,46.5937,46.6527,46.3379,46.6133,531808.0
2024-10-25 09:55:00,47.39,47.56,47.36,47.52,502287.0,46.6133,46.7805,46.5838,46.7412,502287.0
2024-10-25 10:00:00,47.52,47.97,47.51,47.97,629368.0,46.7412,47.1838,46.7314,47.1838,629368.0
2024-10-25 10:05:00,47.97,47.99,47.7,47.95,577398.0,47.1838,47.2035,46.9183,47.1642,577398.0
2024-10-25 10:10:00,47.95,48.01,47.72,47.78,485054.0,47.1642,47.2232,46.9379,46.9969,485054.0
2024-10-25 10:15:00,47.78,47.84,47.62,47.8,395907.0,46.9969,47.056,46.8396,47.0166,395907.0
2024-10-25 10:20:00,47.8,47.9,47.75,47.82,280090.0,47.0166,47.115,46.9674,47.0363,280090.0
2024-10-25 10:25:00,47.81,47.95,47.75,47.88,297686.0,47.0265,47.1642,46.9674,47.0953,297686.0
2024-10-25 10:30:00,47.88,47.91,47.74,47.8,326081.0,47.0953,47.1248,46.9576,47.0166,326081.0
2024-10-25 10:35:00,47.79,47.87,47.75,47.79,338980.0,47.0068,47.0855,46.9674,47.0068,338980.0
2024-10-25 10:40:00,47.79,48.14,47.76,48.04,394509.0,47.0068,47.351,46.9773,47.2527,394509.0
2024-10-25 10:45:00,48.03,48.18,48.03,48.13,313161.0,47.2428,47.3904,47.2428,47.3412,313161.0
2024-10-25 10:50:00,48.13,48.23,48.12,48.14,276446.0,47.3412,47.4396,47.3314,47.351,276446.0
2024-10-25 10:55:00,48.14,48.27,48.13,48.26,294877.0,47.351,47.4789,47.3412,47.4691,294877.0
2024-10-25 11:00:00,48.25,48.5,48.19,48.49,352521.0,47.4592,47.7051,47.4002,47.6953,352521.0
2024-10-25 11:05:00,48.5,48.7,48.43,48.68,296367.0,47.7051,47.9019,47.6363,47.8822,296367.0
2024-10-25 11:10:00,48.69,48.85,48.67,48.8,477507.0,47.892,48.0494,47.8724,48.0002,477507.0
2024-10-25 11:15:00,48.8,48.81,48.56,48.75,464422.0,48.0002,48.0101,47.7642,47.951,464422.0
2024-10-25 11:20:00,48.75,48.85,48.68,48.74,246246.0,47.951,48.0494,47.8822,47.9412,246246.0
2024-10-25 11:25:00,48.74,48.87,48.66,48.84,322058.0,47.9412,48.0691,47.8625,48.0396,322058.0
2024-10-25 11:30:00,48.84,48.9,48.72,48.84,376558.0,48.0396,48.0986,47.9215,48.0396,376558.0
2024-10-25 11:35:00,48.85,48.92,48.66,48.68,335329.0,48.0494,48.1183,47.8625,47.8822,335329.0
2024-10-25 11:40:00,48.68,48.75,48.6,48.66,205337.0,47.8822,47.951,47.8035,47.8625,205337.0
2024-10-25 11:45:00,48.66,48.77,48.64,48.77,183038.0,47.8625,47.9707,47.8428,47.9707,183038.0
2024-10-25 11:50:00,48.76,48.81,48.66,48.7,160007.0,47.9609,48.0101,47.8625,47.9019,160007.0
2024-10-25 11:55:00,48.7,48.75,48.67,48.72,135488.0,47.9019,47.951,47.8724,47.9215,135488.0
2024-10-25 12:00:00,48.71,48.73,48.63,48.71,166339.0,47.9117,47.9314,47.833,47.9117,166339.0
2024-10-25 12:05:00,48.7,48.77,48.55,48.76,163223.0,47.9019,47.9707,47.7543,47.9609,163223.0
2024-10-25 12:10:00,48.75,48.85,48.66,48.68,129376.0,47.951,48.0494,47.8625,47.8822,129376.0
2024-10-25 12:15:00,48.67,48.77,48.64,48.77,134810.0,47.8724,47.9707,47.8428,47.9707,134810.0
2024-10-25 12:20:00,48.77,48.78,48.71,48.76,89334.0,47.9707,47.9806,47.9117,47.9609,89334.0
2024-10-25 12:25:00,48.76,48.8,48.72,48.73,102363.0,47.9609,48.0002,47.9215,47.9314,102363.0
2024-10-25 12:30:00,48.72,48.74,48.62,48.73,162362.0,47.9215,47.9412,47.8232,47.9314,162362.0
2024-10-25 12:35:00,48.73,48.73,48.63,48.69,107815.0,47.9314,47.9314,47.833,47.892,107815.0
2024-10-25 12:40:00,48.69,48.77,48.66,48.75,161622.0,47.892,47.9707,47.8625,47.951,161622.0
2024-10-25 12:45:00,48.74,48.77,48.69,48.75,126087.0,47.9412,47.9707,47.892,47.951,126087.0
2024-10-25 12:50:00,48.75,48.84,48.73,48.78,99211.0,47.951,48.0396,47.9314,47.9806,99211.0
2024-10-25 12:55:00,48.79,48.83,48.77,48.79,111998.0,47.9904,48.0297,47.9707,47.9904,111998.0
2024-10-25 13:00:00,48.79,48.79,48.66,48.68,165322.0,47.9904,47.9904,47.8625,47.8822,165322.0
2024-10-25 13:05:00,48.68,48.78,48.65,48.75,142240.0,47.8822,47.9806,47.8527,47.951,142240.0
2024-10-25 13:10:00,48.75,48.79,48.66,48.7,118234.0,47.951,47.9904,47.8625,47.9019,118234.0
2024-10-25 13:15:00,48.7,48.74,48.6,48.73,160954.0,47.9019,47.9412,47.8035,47.9314,160954.0
2024-10-25 13:20:00,48.72,48.77,48.68,48.74,82836.0,47.9215,47.9707,47.8822,47.9412,82836.0
2024-10-25 13:25:00,48.75,48.8,48.68,48.71,124540.0,47.951,48.0002,47.8822,47.9117,124540.0
2024-10-25 13:30:00,48.7,48.73,48.69,48.7,112538.0,47.9019,47.9314,47.892,47.9019,112538.0
2024-10-25 13:35:00,48.7,48.72,48.63,48.7,158997.0,47.9019,47.9215,47.833,47.9019,158997.0
2024-10-25 13:40:00,48.71,48.79,48.7,48.77,90968.0,47.9117,47.9904,47.9019,47.9707,90968.0
2024-10-25 13:45:00,48.77,48.81,48.72,48.76,121534.0,47.9707,48.0101,47.9215,47.9609,121534.0
2024-10-25 13:50:00,48.75,48.78,48.7,48.77,90449.0,47.951,47.9806,47.9019,47.9707,90449.0
2024-10-25 13:55:00,48.77,48.78,48.65,48.66,88095.0,47.9707,47.9806,47.8527,47.8625,88095.0
2024-10-25 14:00:00,48.66,48.71,48.64,48.7,93456.0,47.8625,47.9117,47.8428,47.9019,93456.0
2024-10-25 14:05:00,48.7,48.71,48.44,48.46,182322.0,47.9019,47.9117,47.6461,47.6658,182322.0
2024-10-25 14:10:00,48.45,48.52,48.4,48.45,202170.0,47.656,47.7248,47.6068,47.656,202170.0
2024-10-25 14:15:00,48.45,48.45,48.28,48.41,183926.0,47.656,47.656,47.4887,47.6166,183926.0
2024-10-25 14:20:00,48.41,48.44,48.28,48.38,120277.0,47.6166,47.6461,47.4887,47.5871,120277.0
2024-10-25 14:25:00,48.38,48.51,48.38,48.51,103460.0,47.5871,47.715,47.5871,47.715,103460.0
2024-10-25 14:30:00,48.5,48.52,48.38,48.51,97471.0,47.7051,47.7248,47.5871,47.715,97471.0
2024-10-25 14:35:00,48.51,48.61,48.5,48.59,111852.0,47.715,47.8133,47.7051,47.7937,111852.0
2024-10-25 14:40:00,48.59,48.59,48.5,48.5,80284.0,47.7937,47.7937,47.7051,47.7051,80284.0
2024-10-25 14:45:00,48.51,48.57,48.43,48.44,229819.0,47.715,47.774,47.6363,47.6461,229819.0
2024-10-25 14:50:00,48.43,48.51,48.39,48.51,115023.0,47.6363,47.715,47.5969,47.715,115023.0
2024-10-25 14:55:00,48.51,48.58,48.5,48.55,113435.0,47.715,47.7838,47.7051,47.7543,113435.0
2024-10-25 15:00:00,48.54,48.55,48.44,48.45,116526.0,47.7445,47.7543,47.6461,47.656,116526.0
2024-10-25 15:05:00,48.44,48.48,48.34,48.37,151501.0,47.6461,47.6855,47.5478,47.5773,151501.0
2024-10-25 15:10:00,48.36,48.38,48.3,48.34,134337.0,47.5674,47.5871,47.5084,47.5478,134337.0
2024-10-25 15:15:00,48.34,48.44,48.34,48.38,127124.0,47.5478,47.6461,47.5478,47.5871,127124.0
2024-10-25 15:20:00,48.38,48.52,48.37,48.48,161714.0,47.5871,47.7248,47.5773,47.6855,161714.0
2024-10-25 15:25:00,48.49,48.56,48.48,48.54,163698.0,47.6953,47.7642,47.6855,47.7445,163698.0
2024-10-25 15:30:00,48.53,48.54,48.43,48.52,168637.0,47.7347,47.7445,47.6363,47.7248,168637.0
2024-10-25 15:35:00,48.52,48.73,48.52,48.73,257568.0,47.7248,47.9314,47.7248,47.9314,257568.0
2024-10-25 15:40:00,48.73,48.74,48.62,48.63,249195.0,47.9314,47.9412,47.8232,47.833,249195.0
2024-10-25 15:45:00,48.63,48.69,48.6,48.66,244587.0,47.833,47.892,47.8035,47.8625,244587.0
2024-10-25 15:50:00,48.66,48.72,48.59,48.62,492633.0,47.8625,47.9215,47.7937,47.8232,492633.0
2024-10-25 15:55:00,48.62,48.62,48.4,48.41,1120976.0,47.8232,47.8232,47.6068,47.6166,1120976.0
2024-10-28 09:30:00,48.1,48.61,48.06,48.52,537580.0,47.3117,47.8133,47.2724,47.7248,537580.0
2024-10-28 09:35:00,48.53,48.85,48.53,48.77,201648.0,47.7347,48.0494,47.7347,47.9707,201648.0
2024-10-28 09:40:00,48.75,48.78,48.48,48.69,203034.0,47.951,47.9806,47.6855,47.892,203034.0
2024-10-28 09:45:00,48.69,48.82,48.65,48.74,199428.0,47.892,48.0199,47.8527,47.9412,199428.0
2024-10-28 09:50:00,48.74,48.82,48.63,48.7,173532.0,47.9412,48.0199,47.833,47.9019,173532.0
2024-10-28 09:55:00,48.71,48.73,48.53,48.61,164471.0,47.9117,47.9314,47.7347,47.8133,164471.0
2024-10-28 10:00:00,48.61,48.66,48.49,48.52,148541.0,47.8133,47.8625,47.6953,47.7248,148541.0
2024-10-28 10:05:00,48.53,48.65,48.49,48.65,127662.0,47.7347,47.8527,47.6953,47.8527,127662.0
2024-10-28 10:10:00,48.64,48.85,48.64,48.84,144658.0,47.8428,48.0494,47.8428,48.0396,144658.0
2024-10-28 10:15:00,48.84,48.87,48.7,48.73,153501.0,48.0396,48.0691,47.9019,47.9314,153501.0
2024-10-28 10:20:00,48.73,48.77,48.66,48.69,123629.0,47.9314,47.9707,47.8625,47.892,123629.0
2024-10-28 10:25:00,48.7,48.79,48.53,48.58,146250.0,47.9019,47.9904,47.7347,47.7838,146250.0
2024-10-28 10:30:00,48.58,48.58,48.35,48.4,159255.0,47.7838,47.7838,47.5576,47.6068,159255.0
2024-10-28 10:35:00,48.4,48.46,48.32,48.4,186909.0,47.6068,47.6658,47.5281,47.6068,186909.0
2024-10-28 10:40:00,48.39,48.49,48.33,48.48,129101.0,47.5969,47.6953,47.5379,47.6855,129101.0
2024-10-28 10:45:00,48.44,48.51,48.4,48.41,154536.0,47.6461,47.715,47.6068,47.6166,154536.0
2024-10-28 10:50:00,48.41,48.53,48.27,48.28,245087.0,47.6166,47.7347,47.4789,47.4887,245087.0
2024-10-28 10:55:00,48.29,48.39,48.28,48.33,172453.0,47.4986,47.5969,47.4887,47.5379,172453.0
2024-10-28 11:00:00,48.33,48.37,48.2,48.28,151861.0,47.5379,47.5773,47.4101,47.4887,151861.0
2024-10-28 11:05:00,48.28,48.35,48.27,48.3,133768.0,47.4887,47.5576,47.4789,47.5084,133768.0
2024-10-28 11:10:00,48.3,48.33,48.26,48.31,139641.0,47.5084,47.5379,47.4691,47.5183,139641.0
2024-10-28 11:15:00,48.31,48.52,48.31,48.48,127848.0,47.5183,47.7248,47.5183,47.6855,127848.0
2024-10-28 11:20:00,48.48,48.6,48.46,48.57,102168.0,47.6855,47.8035,47.6658,47.774,102168.0
2024-10-28 11:25:00,48.57,48.61,48.53,48.59,82716.0,47.774,47.8133,47.7347,47.7937,82716.0
2024-10-28 11:30:00,48.58,48.63,48.44,48.51,133238.0,47.7838,47.833,47.6461,47.715,133238.0
2024-10-28 11:35:00,48.51,48.58,48.49,48.58,86809.0,47.715,47.7838,47.6953,47.7838,86809.0
2024-10-28 11:40:00,48.58,48.6,48.5,48.51,157182.0,47.7838,47.8035,47.7051,47.715,157182.0
2024-10-28 11:45:00,48.51,48.55,48.47,48.49,82576.0,47.715,47.7543,47.6756,47.6953,82576.0
2024-10-28 11:50:00,48.49,48.52,48.4,48.41,120145.0,47.6953,47.7248,47.6068,47.6166,120145.0
2024-10-28 11:55:00,48.4,48.44,48.39,48.42,94293.0,47.6068,47.6461,47.5969,47.6265,94293.0
2024-10-28 12:00:00,48.42,48.47,48.38,48.44,124395.0,47.6265,47.6756,47.5871,47.6461,124395.0
2024-10-28 12:05:00,48.44,48.5,48.42,48.46,67438.0,47.6461,47.7051,47.6265,47.6658,67438.0
2024-10-28 12:10:00,48.46,48.52,48.45,48.49,47558.0,47.6658,47.7248,47.656,47.6953,47558.0
2024-10-28 12:15:00,48.49,48.52,48.46,48.46,88559.0,47.6953,47.7248,47.6658,47.6658,88559.0
2024-10-28 12:20:00,48.45,48.5,48.43,48.46,124668.0,47.656,47.7051,47.6363,47.6658,124668.0
2024-10-28 12:25:00,48.47,48.68,48.47,48.64,209352.0,47.6756,47.8822,47.6756,47.8428,209352.0
2024-10-28 12:30:00,48.63,48.7,48.59,48.68,100201.0,47.833,47.9019,47.7937,47.8822,100201.0
2024-10-28 12:35:00,48.68,48.68,48.59,48.61,77252.0,47.8822,47.8822,47.7937,47.8133,77252.0
2024-10-28 12:40:00,48.6,48.66,48.57,48.6,94131.0,47.8035,47.8625,47.774,47.8035,94131.0
2024-10-28 12:45:00,48.6,48.6,48.48,48.53,76693.0,47.8035,47.8035,47.6855,47.7347,76693.0
2024-10-28 12:50:00,48.53,48.54,48.43,48.48,96672.0,47.7347,47.7445,47.6363,47.6855,96672.0
2024-10-28 12:55:00,48.47,48.48,48.43,48.46,53040.0,47.6756,47.6855,47.6363,47.6658,53040.0
2024-10-28 13:00:00,48.46,48.47,48.38,48.42,65153.0,47.6658,47.6756,47.5871,47.6265,65153.0
2024-10-28 13:05:00,48.43,48.45,48.4,48.41,58153.0,47.6363,47.656,47.6068,47.6166,58153.0
2024-10-28 13:10:00,48.41,48.43,48.37,48.39,68732.0,47.6166,47.6363,47.5773,47.5969,68732.0
2024-10-28 13:15:00,48.39,48.42,48.37,48.41,52138.0,47.5969,47.6265,47.5773,47.6166,52138.0
2024-10-28 13:20:00,48.42,48.5,48.41,48.45,74751.0,47.6265,47.7051,47.6166,47.656,74751.0
2024-10-28 13:25:00,48.45,48.5,48.44,48.48,51732.0,47.656,47.7051,47.6461,47.6855,51732.0
2024-10-28 13:30:00,48.48,48.49,48.46,48.48,68729.0,47.6855,47.6953,47.6658,47.6855,68729.0
2024-10-28 13:35:00,48.49,48.49,48.43,48.43,69250.0,47.6953,47.6953,47.6363,47.6363,69250.0
2024-10-28 13:40:00,48.43,48.46,48.4,48.45,57708.0,47.6363,47.6658,47.6068,47.656,57708.0
2024-10-28 13:45:00,48.45,48.5,48.43,48.48,134951.0,47.656,47.7051,47.6363,47.6855,134951.0
2024-10-28 13:50:00,48.48,48.5,48.44,48.48,84753.0,47.6855,47.7051,47.6461,47.6855,84753.0
2024-10-28 13:55:00,48.47,48.48,48.41,48.42,84866.0,47.6756,47.6855,47.6166,47.6265,84866.0
2024-10-28 14:00:00,48.41,48.43,48.4,48.41,88901.0,47.6166,47.6363,47.6068,47.6166,88901.0
2024-10-28 14:05:00,48.4,48.43,48.38,48.39,88684.0,47.6068,47.6363,47.5871,47.5969,88684.0
2024-10-28 14:10:00,48.39,48.4,48.31,48.33,64040.0,47.5969,47.6068,47.5183,47.5379,64040.0
2024-10-28 14:15:00,48.33,48.34,48.3,48.33,77531.0,47.5379,47.5478,47.5084,47.5379,77531.0
2024-10-28 14:20:00,48.32,48.37,48.31,48.34,61139.0,47.5281,47.5773,47.5183,47.5478,61139.0
2024-10-28 14:25:00,48.35,48.38,48.32,48.34,60844.0,47.5576,47.5871,47.5281,47.5478,60844.0
2024-10-28 14:30:00,48.34,48.4,48.33,48.39,77280.0,47.5478,47.6068,47.5379,47.5969,77280.0
2024-10-28 14:35:00,48.38,48.42,48.36,48.42,71279.0,47.5871,47.6265,47.5674,47.6265,71279.0
2024-10-28 14:40:00,48.43,48.47,48.41,48.46,73344.0,47.6363,47.6756,47.6166,47.6658,73344.0
2024-10-28 14:45:00,48.46,48.49,48.4,48.41,78718.0,47.6658,47.6953,47.6068,47.6166,78718.0
2024-10-28 14:50:00,48.41,48.47,48.4,48.45,68892.0,47.6166,47.6756,47.6068,47.656,68892.0
2024-10-28 14:55:00,48.45,48.45,48.37,48.38,67686.0,47.656,47.656,47.5773,47.5871,67686.0
2024-10-28 15:00:00,48.38,48.44,48.37,48.42,92210.0,47.5871,47.6461,47.5773,47.6265,92210.0
2024-10-28 15:05:00,48.41,48.42,48.34,48.34,103233.0,47.6166,47.6265,47.5478,47.5478,103233.0
2024-10-28 15:10:00,48.35,48.37,48.31,48.37,89813.0,47.5576,47.5773,47.5183,47.5773,89813.0
2024-10-28 15:15:00,48.37,48.39,48.34,48.37,82370.0,47.5773,47.5969,47.5478,47.5773,82370.0
2024-10-28 15:20:00,48.37,48.46,48.36,48.44,114809.0,47.5773,47.6658,47.5674,47.6461,114809.0
2024-10-28 15:25:00,48.43,48.48,48.43,48.47,96874.0,47.6363,47.6855,47.6363,47.6756,96874.0
2024-10-28 15:30:00,48.47,48.49,48.45,48.48,173565.0,47.6756,47.6953,47.656,47.6855,173565.0
2024-10-28 15:35:00,48.48,48.56,48.48,48.55,199014.0,47.6855,47.7642,47.6855,47.7543,199014.0
2024-10-28 15:40:00,48.55,48.57,48.49,48.54,171921.0,47.7543,47.774,47.6953,47.7445,171921.0
2024-10-28 15:45:00,48.54,48.55,48.42,48.43,201673.0,47.7445,47.7543,47.6265,47.6363,201673.0
2024-10-28 15:50:00,48.44,48.5,48.42,48.45,337794.0,47.6461,47.7051,47.6265,47.656,337794.0
2024-10-28 15:55:00,48.45,48.46,48.31,48.37,1012817.0,47.656,47.6658,47.5183,47.5773,1012817.0
2024-10-29 09:30:00,48.84,48.9,48.56,48.67,319437.0,48.0396,48.0986,47.7642,47.8724,319437.0
2024-10-29 09:35:00,48.69,48.82,48.53,48.62,149244.0,47.892,48.0199,47.7347,47.8232,149244.0
2024-10-29 09:40:00,48.63,48.64,48.34,48.59,229134.0,47.833,47.8428,47.5478,47.7937,229134.0
2024-10-29 09:45:00,48.59,48.74,48.57,48.64,123397.0,47.7937,47.9412,47.774,47.8428,123397.0
2024-10-29 09:50:00,48.63,48.84,48.59,48.68,168769.0,47.833,48.0396,47.7937,47.8822,168769.0
2024-10-29 09:55:00,48.68,48.77,48.64,48.74,77035.0,47.8822,47.9707,47.8428,47.9412,77035.0
2024-10-29 10:00:00,48.77,49.02,48.73,48.96,157333.0,47.9707,48.2166,47.9314,48.1576,157333.0
2024-10-29 10:05:00,48.97,49.1,48.9,48.97,143647.0,48.1674,48.2953,48.0986,48.1674,143647.0
2024-10-29 10:10:00,48.97,49.06,48.9,49.03,180233.0,48.1674,48.256,48.0986,48.2265,180233.0
2024-10-29 10:15:00,49.03,49.07,49.0,49.05,76452.0,48.2265,48.2658,48.1969,48.2461,76452.0
2024-10-29 10:20:00,49.05,49.11,48.96,49.07,122063.0,48.2461,48.3051,48.1576,48.2658,122063.0
2024-10-29 10:25:00,49.06,49.06,48.84,48.84,116046.0,48.256,48.256,48.0396,48.0396,116046.0
2024-10-29 10:30:00,48.85,48.93,48.82,48.89,120855.0,48.0494,48.1281,48.0199,48.0888,120855.0
2024-10-29 10:35:00,48.88,48.91,48.77,48.82,107002.0,48.0789,48.1084,47.9707,48.0199,107002.0
2024-10-29 10:40:00,48.82,48.89,48.69,48.7,133678.0,48.0199,48.0888,47.892,47.9019,133678.0
2024-10-29 10:45:00,48.7,48.7,48.56,48.6,119126.0,47.9019,47.9019,47.7642,47.8035,119126.0
2024-10-29 10:50:00,48.6,48.61,48.48,48.58,154773.0,47.8035,47.8133,47.6855,47.7838,154773.0
2024-10-29 10:55:00,48.57,48.68,48.55,48.63,128484.0,47.774,47.8822,47.7543,47.833,128484.0
2024-10-29 11:00:00,48.63,48.66,48.52,48.57,85964.0,47.833,47.8625,47.7248,47.774,85964.0
2024-10-29 11:05:00,48.57,48.66,48.54,48.6,61387.0,47.774,47.8625,47.7445,47.8035,61387.0
2024-10-29 11:10:00,48.59,48.6,48.47,48.5,63883.0,47.7937,47.8035,47.6756,47.7051,63883.0
2024-10-29 11:15:00,48.5,48.51,48.38,48.39,77050.0,47.7051,47.715,47.5871,47.5969,77050.0
2024-10-29 11:20:00,48.39,48.39,48.29,48.32,78643.0,47.5969,47.5969,47.4986,47.5281,78643.0
2024-10-29 11:25:00,48.31,48.32,48.2,48.23,133369.0,47.5183,47.5281,47.4101,47.4396,133369.0
2024-10-29 11:30:00,48.23,48.32,48.22,48.26,65604.0,47.4396,47.5281,47.4297,47.4691,65604.0
2024-10-29 11:35:00,48.24,48.3,48.21,48.28,57253.0,47.4494,47.5084,47.4199,47.4887,57253.0
2024-10-29 11:40:00,48.29,48.33,48.26,48.26,67623.0,47.4986,47.5379,47.4691,47.4691,67623.0
2024-10-29 11:45:00,48.27,48.27,48.2,48.24,60975.0,47.4789,47.4789,47.4101,47.4494,60975.0
2024-10-29 11:50:00,48.25,48.25,48.09,48.12,85717.0,47.4592,47.4592,47.3019,47.3314,85717.0
2024-10-29 11:55:00,48.12,48.14,48.09,48.09,55318.0,47.3314,47.351,47.3019,47.3019,55318.0
2024-10-29 12:00:00,48.09,48.14,48.08,48.11,60093.0,47.3019,47.351,47.292,47.3215,60093.0
2024-10-29 12:05:00,48.11,48.14,48.08,48.1,68983.0,47.3215,47.351,47.292,47.3117,68983.0
2024-10-29 12:10:00,48.1,48.11,48.02,48.03,67533.0,47.3117,47.3215,47.233,47.2428,67533.0
2024-10-29 12:15:00,48.03,48.03,47.95,47.97,249330.0,47.2428,47.2428,47.1642,47.1838,249330.0
2024-10-29 12:20:00,47.97,47.98,47.9,47.93,66332.0,47.1838,47.1937,47.115,47.1445,66332.0
2024-10-29 12:25:00,47.94,47.96,47.86,47.88,72151.0,47.1543,47.174,47.0756,47.0953,72151.0
2024-10-29 12:30:00,47.88,47.92,47.84,47.85,97219.0,47.0953,47.1346,47.056,47.0658,97219.0
2024-10-29 12:35:00,47.86,47.86,47.76,47.79,159947.0,47.0756,47.0756,46.9773,47.0068,159947.0
2024-10-29 12:40:00,47.8,47.81,47.75,47.79,78095.0,47.0166,47.0265,46.9674,47.0068,78095.0
2024-10-29 12:45:00,47.79,47.81,47.77,47.8,69973.0,47.0068,47.0265,46.9871,47.0166,69973.0
2024-10-29 12:50:00,47.8,47.88,47.79,47.86,73379.0,47.0166,47.0953,47.0068,47.0756,73379.0
2024-10-29 12:55:00,47.87,47.89,47.83,47.88,60625.0,47.0855,47.1051,47.0461,47.0953,60625.0
2024-10-29 13:00:00,47.88,48.04,47.88,47.96,91172.0,47.0953,47.2527,47.0953,47.174,91172.0
2024-10-29 13:05:00,47.97,48.09,47.97,48.01,101238.0,47.1838,47.3019,47.1838,47.2232,101238.0
2024-10-29 13:10:00,48.0,48.08,47.98,48.08,47444.0,47.2133,47.292,47.1937,47.292,47444.0
2024-10-29 13:15:00,48.09,48.13,48.01,48.02,118619.0,47.3019,47.3412,47.2232,47.233,118619.0
2024-10-29 13:20:00,48.02,48.03,47.94,47.97,81513.0,47.233,47.2428,47.1543,47.1838,81513.0
2024-10-29 13:25:00,47.97,47.99,47.9,47.91,74322.0,47.1838,47.2035,47.115,47.1248,74322.0
2024-10-29 13:30:00,47.92,47.93,47.82,47.85,92479.0,47.1346,47.1445,47.0363,47.0658,92479.0
2024-10-29 13:35:00,47.84,47.87,47.81,47.83,79776.0,47.056,47.0855,47.0265,47.0461,79776.0
2024-10-29 13:40:00,47.84,47.9,47.8,47.83,65708.0,47.056,47.115,47.0166,47.0461,65708.0
2024-10-29 13:45:00,47.83,47.9,47.8,47.85,81383.0,47.0461,47.115,47.0166,47.0658,81383.0
2024-10-29 13:50:00,47.85,47.87,47.82,47.85,69481.0,47.0658,47.0855,47.0363,47.0658,69481.0
2024-10-29 13:55:00,47.86,47.91,47.81,47.84,118439.0,47.0756,47.1248,47.0265,47.056,118439.0
2024-10-29 14:00:00,47.83,47.85,47.8,47.84,102170.0,47.0461,47.0658,47.0166,47.056,102170.0
2024-10-29 14:05:00,47.85,47.86,47.76,47.78,72412.0,47.0658,47.0756,46.9773,46.9969,72412.0
2024-10-29 14:10:00,47.78,47.8,47.75,47.79,71450.0,46.9969,47.0166,46.9674,47.0068,71450.0
2024-10-29 14:15:00,47.79,47.94,47.79,47.93,115492.0,47.0068,47.1543,47.0068,47.1445,115492.0
2024-10-29 14:20:00,47.93,48.0,47.89,47.95,156463.0,47.1445,47.2133,47.1051,47.1642,156463.0
2024-10-29 14:25:00,47.96,48.07,47.94,48.07,109099.0,47.174,47.2822,47.1543,47.2822,109099.0
2024-10-29 14:30:00,48.07,48.14,48.05,48.08,154815.0,47.2822,47.351,47.2625,47.292,154815.0
2024-10-29 14:35:00,48.08,48.08,48.0,48.02,112553.0,47.292,47.292,47.2133,47.233,112553.0
2024-10-29 14:40:00,48.02,48.06,47.99,48.04,179575.0,47.233,47.2724,47.2035,47.2527,179575.0
2024-10-29 14:45:00,48.03,48.04,47.97,47.99,108396.0,47.2428,47.2527,47.1838,47.2035,108396.0
2024-10-29 14:50:00,47.99,48.0,47.92,47.95,129718.0,47.2035,47.2133,47.1346,47.1642,129718.0
2024-10-29 14:55:00,47.96,48.03,47.95,48.01,111131.0,47.174,47.2428,47.1642,47.2232,111131.0
2024-10-29 15:00:00,48.02,48.03,47.96,47.99,99781.0,47.233,47.2428,47.174,47.2035,99781.0
2024-10-29 15:05:00,47.98,48.03,47.98,48.02,167571.0,47.1937,47.2428,47.1937,47.233,167571.0
2024-10-29 15:10:00,48.01,48.07,47.98,48.0,204562.0,47.2232,47.2822,47.1937,47.2133,204562.0
2024-10-29 15:15:00,48.0,48.0,47.95,47.97,98427.0,47.2133,47.2133,47.1642,47.1838,98427.0
2024-10-29 15:20:00,47.97,47.98,47.91,47.94,219748.0,47.1838,47.1937,47.1248,47.1543,219748.0
2024-10-29 15:25:00,47.94,47.96,47.89,47.92,100980.0,47.1543,47.174,47.1051,47.1346,100980.0
2024-10-29 15:30:00,47.92,47.94,47.89,47.93,100784.0,47.1346,47.1543,47.1051,47.1445,100784.0
2024-10-29 15:35:00,47.93,47.95,47.9,47.92,101310.0,47.1445,47.1642,47.115,47.1346,101310.0
2024-10-29 15:40:00,47.92,47.97,47.91,47.94,144663.0,47.1346,47.1838,47.1248,47.1543,144663.0
2024-10-29 15:45:00,47.94,47.96,47.88,47.89,203473.0,47.1543,47.174,47.0953,47.1051,203473.0
2024-10-29 15:50:00,47.89,47.94,47.8,47.83,373522.0,47.1051,47.1543,47.0166,47.0461,373522.0
2024-10-29 15:55:00,47.83,47.84,47.76,47.81,866482.0,47.0461,47.056,46.9773,47.0265,866482.0
2024-10-30 09:30:00,47.44,47.58,46.93,47.28,621157.0,46.6625,46.8002,46.1609,46.5051,621157.0
2024-10-30 09:35:00,47.28,47.31,46.99,47.28,204605.0,46.5051,46.5346,46.2199,46.5051,204605.0
2024-10-30 09:40:00,47.3,47.43,47.24,47.35,126083.0,46.5248,46.6527,46.4658,46.574,126083.0
2024-10-30 09:45:00,47.34,47.5,47.31,47.33,106265.0,46.5642,46.7215,46.5346,46.5543,106265.0
2024-10-30 09:50:00,47.33,47.47,47.28,47.35,106510.0,46.5543,46.692,46.5051,46.574,106510.0
2024-10-30 09:55:00,47.34,47.45,47.26,47.35,138586.0,46.5642,46.6724,46.4855,46.574,138586.0
2024-10-30 10:00:00,47.34,47.45,47.27,47.44,93681.0,46.5642,46.6724,46.4953,46.6625,93681.0
2024-10-30 10:05:00,47.43,47.45,47.22,47.25,65951.0,46.6527,46.6724,46.4461,46.4756,65951.0
2024-10-30 10:10:00,47.24,47.31,47.21,47.28,99948.0,46.4658,46.5346,46.4363,46.5051,99948.0
2024-10-30 10:15:00,47.28,47.34,47.15,47.15,92956.0,46.5051,46.5642,46.3773,46.3773,92956.0
2024-10-30 10:20:00,47.15,47.15,46.97,46.99,164144.0,46.3773,46.3773,46.2002,46.2199,164144.0
2024-10-30 10:25:00,46.99,47.02,46.88,46.98,219607.0,46.2199,46.2494,46.1117,46.2101,219607.0
2024-10-30 10:30:00,46.98,47.09,46.9,47.05,146367.0,46.2101,46.3183,46.1314,46.2789,146367.0
2024-10-30 10:35:00,47.04,47.04,46.85,46.91,107061.0,46.2691,46.2691,46.0822,46.1412,107061.0
2024-10-30 10:40:00,46.91,46.93,46.79,46.83,178059.0,46.1412,46.1609,46.0232,46.0625,178059.0
2024-10-30 10:45:00,46.82,46.89,46.76,46.81,121066.0,46.0527,46.1215,45.9937,46.0428,121066.0
2024-10-30 10:50:00,46.82,46.82,46.55,46.61,400003.0,46.0527,46.0527,45.7871,45.8461,400003.0
2024-10-30 10:55:00,46.61,46.76,46.6,46.67,150688.0,45.8461,45.9937,45.8363,45.9051,150688.0
2024-10-30 11:00:00,46.66,46.68,46.56,46.59,157875.0,45.8953,45.915,45.7969,45.8264,157875.0
2024-10-30 11:05:00,46.6,46.7,46.51,46.68,370619.0,45.8363,45.9346,45.7478,45.915,370619.0
2024-10-30 11:10:00,46.68,46.84,46.66,46.81,123022.0,45.915,46.0723,45.8953,46.0428,123022.0
2024-10-30 11:15:00,46.82,46.95,46.82,46.85,174639.0,46.0527,46.1805,46.0527,46.0822,174639.0
2024-10-30 11:20:00,46.86,46.98,46.82,46.96,83837.0,46.092,46.2101,46.0527,46.1904,83837.0
2024-10-30 11:25:00,46.96,46.98,46.89,46.9,116822.0,46.1904,46.2101,46.1215,46.1314,116822.0
2024-10-30 11:30:00,46.91,47.02,46.9,46.93,156305.0,46.1412,46.2494,46.1314,46.1609,156305.0
2024-10-30 11:35:00,46.92,47.05,46.9,47.02,59240.0,46.151,46.2789,46.1314,46.2494,59240.0
2024-10-30 11:40:00,47.01,47.14,47.0,47.03,112524.0,46.2396,46.3674,46.2297,46.2592,112524.0
2024-10-30 11:45:00,47.04,47.05,46.99,47.01,66444.0,46.2691,46.2789,46.2199,46.2396,66444.0
2024-10-30 11:50:00,47.01,47.06,46.99,47.02,78032.0,46.2396,46.2887,46.2199,46.2494,78032.0
2024-10-30 11:55:00,47.02,47.07,47.0,47.04,63608.0,46.2494,46.2986,46.2297,46.2691,63608.0
2024-10-30 12:00:00,47.04,47.14,47.0,47.14,64194.0,46.2691,46.3674,46.2297,46.3674,64194.0
2024-10-30 12:05:00,47.13,47.19,47.12,47.14,43861.0,46.3576,46.4166,46.3478,46.3674,43861.0
2024-10-30 12:10:00,47.14,47.14,47.03,47.05,56120.0,46.3674,46.3674,46.2592,46.2789,56120.0
2024-10-30 12:15:00,47.05,47.07,46.99,47.02,80620.0,46.2789,46.2986,46.2199,46.2494,80620.0
2024-10-30 12:20:00,47.02,47.04,46.92,46.95,63008.0,46.2494,46.2691,46.151,46.1805,63008.0
2024-10-30 12:25:00,46.96,46.97,46.87,46.88,45213.0,46.1904,46.2002,46.1019,46.1117,45213.0
2024-10-30 12:30:00,46.89,46.94,46.85,46.9,94478.0,46.1215,46.1707,46.0822,46.1314,94478.0
2024-10-30 12:35:00,46.91,46.94,46.86,46.86,60060.0,46.1412,46.1707,46.092,46.092,60060.0
2024-10-30 12:40:00,46.87,46.93,46.84,46.91,48310.0,46.1019,46.1609,46.0723,46.1412,48310.0
2024-10-30 12:45:00,46.91,46.99,46.9,46.96,48031.0,46.1412,46.2199,46.1314,46.1904,48031.0
2024-10-30 12:50:00,46.96,46.97,46.92,46.97,52434.0,46.1904,46.2002,46.151,46.2002,52434.0
2024-10-30 12:55:00,46.97,47.0,46.94,46.96,31587.0,46.2002,46.2297,46.1707,46.1904,31587.0
2024-10-30 13:00:00,46.96,46.98,46.93,46.96,34247.0,46.1904,46.2101,46.1609,46.1904,34247.0
2024-10-30 13:05:00,46.97,47.0,46.94,46.97,23370.0,46.2002,46.2297,46.1707,46.2002,23370.0
2024-10-30 13:10:00,46.98,47.01,46.95,47.0,39233.0,46.2101,46.2396,46.1805,46.2297,39233.0
2024-10-30 13:15:00,46.99,47.09,46.99,47.07,40247.0,46.2199,46.3183,46.2199,46.2986,40247.0
2024-10-30 13:20:00,47.07,47.07,47.02,47.06,25353.0,46.2986,46.2986,46.2494,46.2887,25353.0
2024-10-30 13:25:00,47.06,47.08,47.03,47.04,46706.0,46.2887,46.3084,46.2592,46.2691,46706.0
2024-10-30 13:30:00,47.04,47.04,46.98,46.99,35167.0,46.2691,46.2691,46.2101,46.2199,35167.0
2024-10-30 13:35:00,46.99,47.03,46.95,46.96,44690.0,46.2199,46.2592,46.1805,46.1904,44690.0
2024-10-30 13:40:00,46.95,47.0,46.91,46.96,40400.0,46.1805,46.2297,46.1412,46.1904,40400.0
2024-10-30 13:45:00,46.97,46.97,46.86,46.87,58628.0,46.2002,46.2002,46.092,46.1019,58628.0
2024-10-30 13:50:00,46.87,46.93,46.84,46.91,58513.0,46.1019,46.1609,46.0723,46.1412,58513.0
2024-10-30 13:55:00,46.91,46.99,46.9,46.98,41470.0,46.1412,46.2199,46.1314,46.2101,41470.0
2024-10-30 14:00:00,46.98,47.04,46.98,47.03,70129.0,46.2101,46.2691,46.2101,46.2592,70129.0
2024-10-30 14:05:00,47.02,47.08,47.01,47.07,67921.0,46.2494,46.3084,46.2396,46.2986,67921.0
2024-10-30 14:10:00,47.07,47.1,47.04,47.06,56817.0,46.2986,46.3281,46.2691,46.2887,56817.0
2024-10-30 14:15:00,47.07,47.1,47.05,47.09,62178.0,46.2986,46.3281,46.2789,46.3183,62178.0
2024-10-30 14:20:00,47.1,47.18,47.08,47.16,45033.0,46.3281,46.4068,46.3084,46.3871,45033.0
2024-10-30 14:25:00,47.16,47.17,47.1,47.1,49034.0,46.3871,46.3969,46.3281,46.3281,49034.0
2024-10-30 14:30:00,47.1,47.1,47.04,47.05,66375.0,46.3281,46.3281,46.2691,46.2789,66375.0
2024-10-30 14:35:00,47.05,47.09,47.04,47.06,53647.0,46.2789,46.3183,46.2691,46.2887,53647.0
2024-10-30 14:40:00,47.06,47.12,47.05,47.1,46942.0,46.2887,46.3478,46.2789,46.3281,46942.0
2024-10-30 14:45:00,47.1,47.13,47.07,47.11,35897.0,46.3281,46.3576,46.2986,46.3379,35897.0
2024-10-30 14:50:00,47.11,47.13,47.07,47.07,39945.0,46.3379,46.3576,46.2986,46.2986,39945.0
2024-10-30 14:55:00,47.07,47.07,47.01,47.03,76240.0,46.2986,46.2986,46.2396,46.2592,76240.0
2024-10-30 15:00:00,47.04,47.06,47.01,47.03,50128.0,46.2691,46.2887,46.2396,46.2592,50128.0
2024-10-30 15:05:00,47.04,47.04,47.02,47.03,59285.0,46.2691,46.2691,46.2494,46.2592,59285.0
2024-10-30 15:10:00,47.03,47.08,47.02,47.05,77199.0,46.2592,46.3084,46.2494,46.2789,77199.0
2024-10-30 15:15:00,47.04,47.05,46.98,47.0,109582.0,46.2691,46.2789,46.2101,46.2297,109582.0
2024-10-30 15:20:00,47.01,47.04,46.99,47.03,51792.0,46.2396,46.2691,46.2199,46.2592,51792.0
2024-10-30 15:25:00,47.03,47.03,46.96,46.98,102488.0,46.2592,46.2592,46.1904,46.2101,102488.0
2024-10-30 15:30:00,46.97,46.98,46.92,46.95,111248.0,46.2002,46.2101,46.151,46.1805,111248.0
2024-10-30 15:35:00,46.95,47.0,46.91,46.97,145379.0,46.1805,46.2297,46.1412,46.2002,145379.0
2024-10-30 15:40:00,46.98,47.03,46.94,46.98,100894.0,46.2101,46.2592,46.1707,46.2101,100894.0
2024-10-30 15:45:00,46.98,47.02,46.96,46.98,152197.0,46.2101,46.2494,46.1904,46.2101,152197.0
2024-10-30 15:50:00,46.97,47.06,46.96,47.05,247344.0,46.2002,46.2887,46.1904,46.2789,247344.0
2024-10-30 15:55:00,47.05,47.06,46.9,46.94,751418.0,46.2789,46.2887,46.1314,46.1707,751418.0
2024-10-31 09:30:00,46.35,46.45,46.13,46.31,452706.0,45.5904,45.6887,45.374,45.551,452706.0
2024-10-31 09:35:00,46.3,46.39,46.12,46.23,225939.0,45.5412,45.6297,45.3641,45.4723,225939.0
2024-10-31 09:40:00,46.22,46.27,45.93,46.0,345331.0,45.4625,45.5117,45.1773,45.2461,345331.0
2024-10-31 09:45:00,45.99,46.01,45.68,45.69,320703.0,45.2363,45.256,44.9314,44.9412,320703.0
2024-10-31 09:50:00,45.69,45.86,45.68,45.75,274882.0,44.9412,45.1084,44.9314,45.0002,274882.0
2024-10-31 09:55:00,45.73,45.74,45.61,45.68,161624.0,44.9805,44.9904,44.8625,44.9314,161624.0
2024-10-31 10:00:00,45.68,45.76,45.58,45.62,150906.0,44.9314,45.01,44.833,44.8723,150906.0
2024-10-31 10:05:00,45.61,45.72,45.54,45.69,246503.0,44.8625,44.9707,44.7937,44.9412,246503.0
2024-10-31 10:10:00,45.68,45.82,45.63,45.79,127175.0,44.9314,45.0691,44.8822,45.0396,127175.0
2024-10-31 10:15:00,45.79,45.94,45.76,45.85,140655.0,45.0396,45.1871,45.01,45.0986,140655.0
2024-10-31 10:20:00,45.84,45.9,45.73,45.78,105685.0,45.0887,45.1478,44.9805,45.0297,105685.0
2024-10-31 10:25:00,45.77,45.79,45.66,45.7,164243.0,45.0199,45.0396,44.9117,44.951,164243.0
2024-10-31 10:30:00,45.69,45.75,45.54,45.57,156014.0,44.9412,45.0002,44.7937,44.8232,156014.0
2024-10-31 10:35:00,45.57,45.59,45.49,45.51,225895.0,44.8232,44.8428,44.7445,44.7641,225895.0
2024-10-31 10:40:00,45.51,45.57,45.43,45.46,153619.0,44.7641,44.8232,44.6855,44.715,153619.0
2024-10-31 10:45:00,45.47,45.49,45.36,45.45,177238.0,44.7248,44.7445,44.6166,44.7051,177238.0
2024-10-31 10:50:00,45.45,45.45,45.3,45.3,208242.0,44.7051,44.7051,44.5576,44.5576,208242.0
2024-10-31 10:55:00,45.3,45.32,45.22,45.29,204013.0,44.5576,44.5773,44.4789,44.5478,204013.0
2024-10-31 11:00:00,45.28,45.38,45.2,45.3,188955.0,44.5379,44.6363,44.4592,44.5576,188955.0
2024-10-31 11:05:00,45.29,45.41,45.23,45.3,123072.0,44.5478,44.6658,44.4887,44.5576,123072.0
2024-10-31 11:10:00,45.29,45.34,45.22,45.25,113840.0,44.5478,44.5969,44.4789,44.5084,113840.0
2024-10-31 11:15:00,45.25,45.44,45.25,45.41,180376.0,44.5084,44.6953,44.5084,44.6658,180376.0
2024-10-31 11:20:00,45.41,45.45,45.38,45.43,100308.0,44.6658,44.7051,44.6363,44.6855,100308.0
2024-10-31 11:25:00,45.42,45.42,45.3,45.32,97136.0,44.6756,44.6756,44.5576,44.5773,97136.0
2024-10-31 11:30:00,45.31,45.42,45.31,45.31,282801.0,44.5674,44.6756,44.5674,44.5674,282801.0
2024-10-31 11:35:00,45.31,45.39,45.28,45.39,130237.0,44.5674,44.6461,44.5379,44.6461,130237.0
2024-10-31 11:40:00,45.38,45.4,45.31,45.34,80792.0,44.6363,44.6559,44.5674,44.5969,80792.0
2024-10-31 11:45:00,45.34,45.39,45.3,45.33,145285.0,44.5969,44.6461,44.5576,44.5871,145285.0
2024-10-31 11:50:00,45.33,45.34,45.24,45.24,128952.0,44.5871,44.5969,44.4986,44.4986,128952.0
2024-10-31 11:55:00,45.25,45.28,45.18,45.28,166690.0,44.5084,44.5379,44.4396,44.5379,166690.0
2024-10-31 12:00:00,45.28,45.36,45.25,45.29,125817.0,44.5379,44.6166,44.5084,44.5478,125817.0
2024-10-31 12:05:00,45.29,45.32,45.22,45.32,82538.0,44.5478,44.5773,44.4789,44.5773,82538.0
2024-10-31 12:10:00,45.32,45.4,45.32,45.39,83928.0,44.5773,44.6559,44.5773,44.6461,83928.0
2024-10-31 12:15:00,45.4,45.48,45.35,45.42,89336.0,44.6559,44.7346,44.6068,44.6756,89336.0
2024-10-31 12:20:00,45.44,45.5,45.42,45.49,68104.0,44.6953,44.7543,44.6756,44.7445,68104.0
2024-10-31 12:25:00,45.49,45.5,45.44,45.47,53093.0,44.7445,44.7543,44.6953,44.7248,53093.0
2024-10-31 12:30:00,45.46,45.49,45.44,45.45,70214.0,44.715,44.7445,44.6953,44.7051,70214.0
2024-10-31 12:35:00,45.46,45.5,45.39,45.49,89457.0,44.715,44.7543,44.6461,44.7445,89457.0
2024-10-31 12:40:00,45.49,45.53,45.45,45.51,70673.0,44.7445,44.7838,44.7051,44.7641,70673.0
2024-10-31 12:45:00,45.52,45.57,45.46,45.48,58564.0,44.774,44.8232,44.715,44.7346,58564.0
2024-10-31 12:50:00,45.48,45.5,45.43,45.47,80412.0,44.7346,44.7543,44.6855,44.7248,80412.0
2024-10-31 12:55:00,45.48,45.53,45.45,45.46,46204.0,44.7346,44.7838,44.7051,44.715,46204.0
2024-10-31 13:00:00,45.47,45.53,45.43,45.48,52747.0,44.7248,44.7838,44.6855,44.7346,52747.0
2024-10-31 13:05:00,45.48,45.5,45.46,45.48,43556.0,44.7346,44.7543,44.715,44.7346,43556.0
2024-10-31 13:10:00,45.49,45.51,45.48,45.5,36825.0,44.7445,44.7641,44.7346,44.7543,36825.0
2024-10-31 13:15:00,45.5,45.58,45.48,45.55,64711.0,44.7543,44.833,44.7346,44.8035,64711.0
2024-10-31 13:20:00,45.55,45.58,45.52,45.52,64005.0,44.8035,44.833,44.774,44.774,64005.0
2024-10-31 13:25:00,45.53,45.54,45.43,45.48,84326.0,44.7838,44.7937,44.6855,44.7346,84326.0
2024-10-31 13:30:00,45.48,45.55,45.46,45.52,59815.0,44.7346,44.8035,44.715,44.774,59815.0
2024-10-31 13:35:00,45.52,45.54,45.45,45.47,40089.0,44.774,44.7937,44.7051,44.7248,40089.0
2024-10-31 13:40:00,45.47,45.49,45.42,45.45,58098.0,44.7248,44.7445,44.6756,44.7051,58098.0
2024-10-31 13:45:00,45.44,45.45,45.36,45.44,45347.0,44.6953,44.7051,44.6166,44.6953,45347.0
2024-10-31 13:50:00,45.44,45.47,45.39,45.47,40427.0,44.6953,44.7248,44.6461,44.7248,40427.0
2024-10-31 13:55:00,45.47,45.5,45.45,45.48,61575.0,44.7248,44.7543,44.7051,44.7346,61575.0
2024-10-31 14:00:00,45.48,45.49,45.45,45.47,81449.0,44.7346,44.7445,44.7051,44.7248,81449.0
2024-10-31 14:05:00,45.47,45.51,45.45,45.45,57450.0,44.7248,44.7641,44.7051,44.7051,57450.0
2024-10-31 14:10:00,45.45,45.47,45.4,45.41,46615.0,44.7051,44.7248,44.6559,44.6658,46615.0
2024-10-31 14:15:00,45.41,45.47,45.39,45.47,108564.0,44.6658,44.7248,44.6461,44.7248,108564.0
2024-10-31 14:20:00,45.47,45.52,45.44,45.45,53824.0,44.7248,44.774,44.6953,44.7051,53824.0
2024-10-31 14:25:00,45.45,45.51,45.43,45.51,59845.0,44.7051,44.7641,44.6855,44.7641,59845.0
2024-10-31 14:30:00,45.5,45.62,45.47,45.62,107905.0,44.7543,44.8723,44.7248,44.8723,107905.0
2024-10-31 14:35:00,45.61,45.66,45.6,45.62,71723.0,44.8625,44.9117,44.8527,44.8723,71723.0
2024-10-31 14:40:00,45.62,45.63,45.55,45.59,58795.0,44.8723,44.8822,44.8035,44.8428,58795.0
2024-10-31 14:45:00,45.59,45.63,45.57,45.63,40522.0,44.8428,44.8822,44.8232,44.8822,40522.0
2024-10-31 14:50:00,45.63,45.64,45.58,45.64,69629.0,44.8822,44.892,44.833,44.892,69629.0
2024-10-31 14:55:00,45.64,45.69,45.62,45.68,60231.0,44.892,44.9412,44.8723,44.9314,60231.0
2024-10-31 15:00:00,45.68,45.72,45.65,45.69,51616.0,44.9314,44.9707,44.9019,44.9412,51616.0
2024-10-31 15:05:00,45.7,45.7,45.65,45.68,62807.0,44.951,44.951,44.9019,44.9314,62807.0
2024-10-31 15:10:00,45.69,45.7,45.66,45.67,66677.0,44.9412,44.951,44.9117,44.9215,66677.0
2024-10-31 15:15:00,45.68,45.69,45.61,45.64,65179.0,44.9314,44.9412,44.8625,44.892,65179.0
2024-10-31 15:20:00,45.64,45.69,45.63,45.69,51709.0,44.892,44.9412,44.8822,44.9412,51709.0
2024-10-31 15:25:00,45.69,45.69,45.64,45.69,76697.0,44.9412,44.9412,44.892,44.9412,76697.0
2024-10-31 15:30:00,45.69,45.7,45.6,45.61,90965.0,44.9412,44.951,44.8527,44.8625,90965.0
2024-10-31 15:35:00,45.61,45.63,45.57,45.63,106043.0,44.8625,44.8822,44.8232,44.8822,106043.0
2024-10-31 15:40:00,45.63,45.65,45.54,45.55,106416.0,44.8822,44.9019,44.7937,44.8035,106416.0
2024-10-31 15:45:00,45.55,45.62,45.54,45.57,172004.0,44.8035,44.8723,44.7937,44.8232,172004.0
2024-10-31 15:50:00,45.57,45.62,45.52,45.57,377342.0,44.8232,44.8723,44.774,44.8232,377342.0
2024-10-31 15:55:00,45.57,45.58,45.43,45.44,835277.0,44.8232,44.833,44.6855,44.6953,835277.0
2024-11-01 09:30:00,45.39,45.72,45.18,45.68,468315.0,44.6461,44.9707,44.4396,44.9314,468315.0
2024-11-01 09:35:00,45.68,45.92,45.55,45.91,141535.0,44.9314,45.1674,44.8035,45.1576,141535.0
2024-11-01 09:40:00,45.92,46.01,45.84,45.87,105013.0,45.1674,45.256,45.0887,45.1182,105013.0
2024-11-01 09:45:00,45.88,45.88,45.74,45.74,52108.0,45.1281,45.1281,44.9904,44.9904,52108.0
2024-11-01 09:50:00,45.75,45.92,45.67,45.7,100485.0,45.0002,45.1674,44.9215,44.951,100485.0
2024-11-01 09:55:00,45.69,45.69,45.57,45.59,94364.0,44.9412,44.9412,44.8232,44.8428,94364.0
2024-11-01 10:00:00,45.6,45.72,45.41,45.43,133444.0,44.8527,44.9707,44.6658,44.6855,133444.0
2024-11-01 10:05:00,45.44,45.61,45.41,45.59,80019.0,44.6953,44.8625,44.6658,44.8428,80019.0
2024-11-01 10:10:00,45.58,45.67,45.56,45.66,74465.0,44.833,44.9215,44.8133,44.9117,74465.0
2024-11-01 10:15:00,45.66,45.67,45.52,45.58,72954.0,44.9117,44.9215,44.774,44.833,72954.0
2024-11-01 10:20:00,45.59,45.61,45.52,45.56,79866.0,44.8428,44.8625,44.774,44.8133,79866.0
2024-11-01 10:25:00,45.55,45.7,45.51,45.68,79620.0,44.8035,44.951,44.7641,44.9314,79620.0
2024-11-01 10:30:00,45.68,45.72,45.58,45.64,60730.0,44.9314,44.9707,44.833,44.892,60730.0
2024-11-01 10:35:00,45.64,45.67,45.47,45.48,67531.0,44.892,44.9215,44.7248,44.7346,67531.0
2024-11-01 10:40:00,45.48,45.53,45.43,45.47,70680.0,44.7346,44.7838,44.6855,44.7248,70680.0
2024-11-01 10:45:00,45.47,45.55,45.46,45.55,73937.0,44.7248,44.8035,44.715,44.8035,73937.0
2024-11-01 10:50:00,45.55,45.62,45.5,45.61,48192.0,44.8035,44.8723,44.7543,44.8625,48192.0
2024-11-01 10:55:00,45.6,45.66,45.57,45.65,40746.0,44.8527,44.9117,44.8232,44.9019,40746.0
2024-11-01 11:00:00,45.65,45.66,45.55,45.59,47979.0,44.9019,44.9117,44.8035,44.8428,47979.0
2024-11-01 11:05:00,45.59,45.61,45.54,45.58,38308.0,44.8428,44.8625,44.7937,44.833,38308.0
2024-11-01 11:10:00,45.58,45.66,45.57,45.6,101565.0,44.833,44.9117,44.8232,44.8527,101565.0
2024-11-01 11:15:00,45.62,45.64,45.55,45.57,44338.0,44.8723,44.892,44.8035,44.8232,44338.0
2024-11-01 11:20:00,45.57,45.58,45.51,45.57,44953.0,44.8232,44.833,44.7641,44.8232,44953.0
2024-11-01 11:25:00,45.56,45.59,45.52,45.55,70336.0,44.8133,44.8428,44.774,44.8035,70336.0
2024-11-01 11:30:00,45.55,45.55,45.42,45.47,65171.0,44.8035,44.8035,44.6756,44.7248,65171.0
2024-11-01 11:35:00,45.47,45.5,45.41,45.43,71473.0,44.7248,44.7543,44.6658,44.6855,71473.0
2024-11-01 11:40:00,45.44,45.47,45.4,45.41,45025.0,44.6953,44.7248,44.6559,44.6658,45025.0
2024-11-01 11:45:00,45.41,45.41,45.25,45.25,86650.0,44.6658,44.6658,44.5084,44.5084,86650.0
2024-11-01 11:50:00,45.26,45.3,45.21,45.3,65430.0,44.5182,44.5576,44.4691,44.5576,65430.0
2024-11-01 11:55:00,45.29,45.3,45.24,45.3,82008.0,44.5478,44.5576,44.4986,44.5576,82008.0
2024-11-01 12:00:00,45.3,45.41,45.3,45.39,40405.0,44.5576,44.6658,44.5576,44.6461,40405.0
2024-11-01 12:05:00,45.39,45.44,45.33,45.36,38368.0,44.6461,44.6953,44.5871,44.6166,38368.0
2024-11-01 12:10:00,45.36,45.41,45.33,45.36,71353.0,44.6166,44.6658,44.5871,44.6166,71353.0
2024-11-01 12:15:00,45.36,45.42,45.31,45.41,54111.0,44.6166,44.6756,44.5674,44.6658,54111.0
2024-11-01 12:20:00,45.41,45.44,45.39,45.41,66904.0,44.6658,44.6953,44.6461,44.6658,66904.0
2024-11-01 12:25:00,45.4,45.41,45.37,45.41,37808.0,44.6559,44.6658,44.6264,44.6658,37808.0
2024-11-01 12:30:00,45.41,45.45,45.36,45.39,73424.0,44.6658,44.7051,44.6166,44.6461,73424.0
2024-11-01 12:35:00,45.39,45.44,45.37,45.41,36418.0,44.6461,44.6953,44.6264,44.6658,36418.0
2024-11-01 12:40:00,45.41,45.42,45.32,45.34,59881.0,44.6658,44.6756,44.5773,44.5969,59881.0
2024-11-01 12:45:00,45.34,45.35,45.29,45.33,89476.0,44.5969,44.6068,44.5478,44.5871,89476.0
2024-11-01 12:50:00,45.34,45.4,45.32,45.38,44759.0,44.5969,44.6559,44.5773,44.6363,44759.0
2024-11-01 12:55:00,45.38,45.42,45.34,45.37,54783.0,44.6363,44.6756,44.5969,44.6264,54783.0
2024-11-01 13:00:00,45.4,45.42,45.35,45.37,41848.0,44.6559,44.6756,44.6068,44.6264,41848.0
2024-11-01 13:05:00,45.37,45.38,45.29,45.3,33808.0,44.6264,44.6363,44.5478,44.5576,33808.0
2024-11-01 13:10:00,45.3,45.38,45.29,45.36,41318.0,44.5576,44.6363,44.5478,44.6166,41318.0
2024-11-01 13:15:00,45.36,45.36,45.29,45.32,41036.0,44.6166,44.6166,44.5478,44.5773,41036.0
2024-11-01 13:20:00,45.32,45.4,45.31,45.37,42198.0,44.5773,44.6559,44.5674,44.6264,42198.0
2024-11-01 13:25:00,45.37,45.39,45.34,45.38,41992.0,44.6264,44.6461,44.5969,44.6363,41992.0
2024-11-01 13:30:00,45.38,45.39,45.27,45.28,46518.0,44.6363,44.6461,44.5281,44.5379,46518.0
2024-11-01 13:35:00,45.28,45.3,45.21,45.22,65844.0,44.5379,44.5576,44.4691,44.4789,65844.0
2024-11-01 13:40:00,45.22,45.22,45.1,45.12,90556.0,44.4789,44.4789,44.3609,44.3805,90556.0
2024-11-01 13:45:00,45.12,45.16,45.08,45.15,65669.0,44.3805,44.4199,44.3412,44.41,65669.0
2024-11-01 13:50:00,45.15,45.23,45.14,45.21,68376.0,44.41,44.4887,44.4002,44.4691,68376.0
2024-11-01 13:55:00,45.2,45.24,45.19,45.23,49318.0,44.4592,44.4986,44.4494,44.4887,49318.0
2024-11-01 14:00:00,45.22,45.26,45.21,45.26,30420.0,44.4789,44.5182,44.4691,44.5182,30420.0
2024-11-01 14:05:00,45.26,45.29,45.23,45.24,44572.0,44.5182,44.5478,44.4887,44.4986,44572.0
2024-11-01 14:10:00,45.23,45.25,45.21,45.22,57445.0,44.4887,44.5084,44.4691,44.4789,57445.0
2024-11-01 14:15:00,45.21,45.25,45.17,45.2,70052.0,44.4691,44.5084,44.4297,44.4592,70052.0
2024-11-01 14:20:00,45.2,45.24,45.17,45.23,87937.0,44.4592,44.4986,44.4297,44.4887,87937.0
2024-11-01 14:25:00,45.23,45.27,45.2,45.26,73698.0,44.4887,44.5281,44.4592,44.5182,73698.0
2024-11-01 14:30:00,45.25,45.26,45.2,45.21,29264.0,44.5084,44.5182,44.4592,44.4691,29264.0
2024-11-01 14:35:00,45.21,45.28,45.16,45.28,52397.0,44.4691,44.5379,44.4199,44.5379,52397.0
2024-11-01 14:40:00,45.27,45.27,45.22,45.26,50581.0,44.5281,44.5281,44.4789,44.5182,50581.0
2024-11-01 14:45:00,45.26,45.3,45.24,45.3,53354.0,44.5182,44.5576,44.4986,44.5576,53354.0
2024-11-01 14:50:00,45.3,45.33,45.29,45.3,38140.0,44.5576,44.5871,44.5478,44.5576,38140.0
2024-11-01 14:55:00,45.3,45.31,45.27,45.29,40716.0,44.5576,44.5674,44.5281,44.5478,40716.0
2024-11-01 15:00:00,45.3,45.32,45.26,45.28,66115.0,44.5576,44.5773,44.5182,44.5379,66115.0
2024-11-01 15:05:00,45.29,45.4,45.28,45.39,38162.0,44.5478,44.6559,44.5379,44.6461,38162.0
2024-11-01 15:10:00,45.4,45.43,45.36,45.4,95194.0,44.6559,44.6855,44.6166,44.6559,95194.0
2024-11-01 15:15:00,45.4,45.41,45.37,45.4,80451.0,44.6559,44.6658,44.6264,44.6559,80451.0
2024-11-01 15:20:00,45.4,45.42,45.38,45.39,76801.0,44.6559,44.6756,44.6363,44.6461,76801.0
2024-11-01 15:25:00,45.39,45.39,45.31,45.34,60848.0,44.6461,44.6461,44.5674,44.5969,60848.0
2024-11-01 15:30:00,45.34,45.36,45.31,45.32,64120.0,44.5969,44.6166,44.5674,44.5773,64120.0
2024-11-01 15:35:00,45.31,45.34,45.27,45.3,76550.0,44.5674,44.5969,44.5281,44.5576,76550.0
2024-11-01 15:40:00,45.3,45.34,45.28,45.29,121741.0,44.5576,44.5969,44.5379,44.5478,121741.0
2024-11-01 15:45:00,45.28,45.32,45.25,45.3,145439.0,44.5379,44.5773,44.5084,44.5576,145439.0
2024-11-01 15:50:00,45.29,45.29,45.2,45.23,278334.0,44.5478,44.5478,44.4592,44.4887,278334.0
2024-11-01 15:55:00,45.24,45.27,45.14,45.25,909060.0,44.4986,44.5281,44.4002,44.5084,909060.0
2024-11-04 09:30:00,45.39,45.62,45.28,45.36,330495.0,44.6461,44.8723,44.5379,44.6166,330495.0
2024-11-04 09:35:00,45.37,45.44,45.13,45.42,120796.0,44.6264,44.6953,44.3904,44.6756,120796.0
2024-11-04 09:40:00,45.45,45.8,45.43,45.76,161399.0,44.7051,45.0494,44.6855,45.01,161399.0
2024-11-04 09:45:00,45.77,45.79,45.65,45.76,80322.0,45.0199,45.0396,44.9019,45.01,80322.0
2024-11-04 09:50:00,45.75,45.78,45.65,45.68,71562.0,45.0002,45.0297,44.9019,44.9314,71562.0
2024-11-04 09:55:00,45.69,45.71,45.63,45.7,82992.0,44.9412,44.9609,44.8822,44.951,82992.0
2024-11-04 10:00:00,45.7,45.73,45.55,45.56,102247.0,44.951,44.9805,44.8035,44.8133,102247.0
2024-11-04 10:05:00,45.56,45.71,45.56,45.7,74115.0,44.8133,44.9609,44.8133,44.951,74115.0
2024-11-04 10:10:00,45.7,45.79,45.65,45.79,70024.0,44.951,45.0396,44.9019,45.0396,70024.0
2024-11-04 10:15:00,45.79,45.79,45.69,45.73,61855.0,45.0396,45.0396,44.9412,44.9805,61855.0
2024-11-04 10:20:00,45.73,45.77,45.63,45.7,57275.0,44.9805,45.0199,44.8822,44.951,57275.0
2024-11-04 10:25:00,45.71,45.78,45.69,45.71,54002.0,44.9609,45.0297,44.9412,44.9609,54002.0
2024-11-04 10:30:00,45.71,45.73,45.65,45.67,56531.0,44.9609,44.9805,44.9019,44.9215,56531.0
2024-11-04 10:35:00,45.68,45.79,45.65,45.78,68473.0,44.9314,45.0396,44.9019,45.0297,68473.0
2024-11-04 10:40:00,45.78,45.89,45.76,45.84,55626.0,45.0297,45.1379,45.01,45.0887,55626.0
2024-11-04 10:45:00,45.84,45.89,45.8,45.88,52058.0,45.0887,45.1379,45.0494,45.1281,52058.0
2024-11-04 10:50:00,45.87,45.88,45.75,45.76,66849.0,45.1182,45.1281,45.0002,45.01,66849.0
2024-11-04 10:55:00,45.76,45.78,45.72,45.77,51066.0,45.01,45.0297,44.9707,45.0199,51066.0
2024-11-04 11:00:00,45.77,45.79,45.73,45.74,54811.0,45.0199,45.0396,44.9805,44.9904,54811.0
2024-11-04 11:05:00,45.75,45.77,45.72,45.73,57243.0,45.0002,45.0199,44.9707,44.9805,57243.0
2024-11-04 11:10:00,45.74,45.78,45.67,45.69,68364.0,44.9904,45.0297,44.9215,44.9412,68364.0
2024-11-04 11:15:00,45.69,45.69,45.59,45.6,73020.0,44.9412,44.9412,44.8428,44.8527,73020.0
2024-11-04 11:20:00,45.6,45.61,45.52,45.54,45945.0,44.8527,44.8625,44.774,44.7937,45945.0
2024-11-04 11:25:00,45.54,45.6,45.54,45.57,57692.0,44.7937,44.8527,44.7937,44.8232,57692.0
2024-11-04 11:30:00,45.57,45.58,45.47,45.47,73461.0,44.8232,44.833,44.7248,44.7248,73461.0
2024-11-04 11:35:00,45.47,45.49,45.42,45.45,61942.0,44.7248,44.7445,44.6756,44.7051,61942.0
2024-11-04 11:40:00,45.45,45.48,45.38,45.39,65937.0,44.7051,44.7346,44.6363,44.6461,65937.0
2024-11-04 11:45:00,45.4,45.41,45.33,45.34,56861.0,44.6559,44.6658,44.5871,44.5969,56861.0
2024-11-04 11:50:00,45.34,45.35,45.29,45.3,48553.0,44.5969,44.6068,44.5478,44.5576,48553.0
2024-11-04 11:55:00,45.29,45.35,45.27,45.34,65708.0,44.5478,44.6068,44.5281,44.5969,65708.0
2024-11-04 12:00:00,45.34,45.39,45.34,45.35,46086.0,44.5969,44.6461,44.5969,44.6068,46086.0
2024-11-04 12:05:00,45.36,45.41,45.33,45.37,36361.0,44.6166,44.6658,44.5871,44.6264,36361.0
2024-11-04 12:10:00,45.36,45.47,45.33,45.47,78559.0,44.6166,44.7248,44.5871,44.7248,78559.0
2024-11-04 12:15:00,45.47,45.53,45.46,45.51,44570.0,44.7248,44.7838,44.715,44.7641,44570.0
2024-11-04 12:20:00,45.5,45.63,45.5,45.63,43029.0,44.7543,44.8822,44.7543,44.8822,43029.0
2024-11-04 12:25:00,45.63,45.67,45.62,45.65,31242.0,44.8822,44.9215,44.8723,44.9019,31242.0
2024-11-04 12:30:00,45.65,45.72,45.65,45.71,40874.0,44.9019,44.9707,44.9019,44.9609,40874.0
2024-11-04 12:35:00,45.71,45.74,45.71,45.73,21657.0,44.9609,44.9904,44.9609,44.9805,21657.0
2024-11-04 12:40:00,45.73,45.77,45.7,45.75,29209.0,44.9805,45.0199,44.951,45.0002,29209.0
2024-11-04 12:45:00,45.75,45.79,45.74,45.79,31210.0,45.0002,45.0396,44.9904,45.0396,31210.0
2024-11-04 12:50:00,45.79,45.86,45.79,45.82,41427.0,45.0396,45.1084,45.0396,45.0691,41427.0
2024-11-04 12:55:00,45.83,45.84,45.8,45.84,28127.0,45.0789,45.0887,45.0494,45.0887,28127.0
2024-11-04 13:00:00,45.83,45.86,45.75,45.77,44128.0,45.0789,45.1084,45.0002,45.0199,44128.0
2024-11-04 13:05:00,45.78,45.79,45.69,45.73,32832.0,45.0297,45.0396,44.9412,44.9805,32832.0
2024-11-04 13:10:00,45.74,45.78,45.72,45.75,35290.0,44.9904,45.0297,44.9707,45.0002,35290.0
2024-11-04 13:15:00,45.74,45.75,45.72,45.73,60833.0,44.9904,45.0002,44.9707,44.9805,60833.0
2024-11-04 13:20:00,45.73,45.74,45.69,45.73,30500.0,44.9805,44.9904,44.9412,44.9805,30500.0
2024-11-04 13:25:00,45.73,45.79,45.72,45.72,35167.0,44.9805,45.0396,44.9707,44.9707,35167.0
2024-11-04 13:30:00,45.72,45.74,45.7,45.73,37726.0,44.9707,44.9904,44.951,44.9805,37726.0
2024-11-04 13:35:00,45.73,45.77,45.73,45.76,97073.0,44.9805,45.0199,44.9805,45.01,97073.0
2024-11-04 13:40:00,45.76,45.77,45.73,45.73,22480.0,45.01,45.0199,44.9805,44.9805,22480.0
2024-11-04 13:45:00,45.73,45.74,45.7,45.71,23404.0,44.9805,44.9904,44.951,44.9609,23404.0
2024-11-04 13:50:00,45.71,45.71,45.66,45.69,47025.0,44.9609,44.9609,44.9117,44.9412,47025.0
2024-11-04 13:55:00,45.69,45.7,45.65,45.66,32818.0,44.9412,44.951,44.9019,44.9117,32818.0
2024-11-04 14:00:00,45.67,45.7,45.65,45.66,24978.0,44.9215,44.951,44.9019,44.9117,24978.0
2024-11-04 14:05:00,45.66,45.69,45.66,45.69,28314.0,44.9117,44.9412,44.9117,44.9412,28314.0
2024-11-04 14:10:00,45.69,45.7,45.66,45.7,64108.0,44.9412,44.951,44.9117,44.951,64108.0
2024-11-04 14:15:00,45.7,45.7,45.64,45.64,37693.0,44.951,44.951,44.892,44.892,37693.0
2024-11-04 14:20:00,45.65,45.65,45.57,45.59,44761.0,44.9019,44.9019,44.8232,44.8428,44761.0
2024-11-04 14:25:00,45.58,45.59,45.55,45.55,61241.0,44.833,44.8428,44.8035,44.8035,61241.0
2024-11-04 14:30:00,45.55,45.59,45.52,45.59,62568.0,44.8035,44.8428,44.774,44.8428,62568.0
2024-11-04 14:35:00,45.59,45.62,45.53,45.55,226447.0,44.8428,44.8723,44.7838,44.8035,226447.0
2024-11-04 14:40:00,45.55,45.55,45.49,45.49,62089.0,44.8035,44.8035,44.7445,44.7445,62089.0
2024-11-04 14:45:00,45.5,45.5,45.44,45.47,81985.0,44.7543,44.7543,44.6953,44.7248,81985.0
2024-11-04 14:50:00,45.47,45.47,45.39,45.39,101404.0,44.7248,44.7248,44.6461,44.6461,101404.0
2024-11-04 14:55:00,45.39,45.39,45.31,45.34,365927.0,44.6461,44.6461,44.5674,44.5969,365927.0
2024-11-04 15:00:00,45.34,45.35,45.32,45.34,67298.0,44.5969,44.6068,44.5773,44.5969,67298.0
2024-11-04 15:05:00,45.34,45.41,45.32,45.4,67510.0,44.5969,44.6658,44.5773,44.6559,67510.0
2024-11-04 15:10:00,45.4,45.47,45.39,45.47,58984.0,44.6559,44.7248,44.6461,44.7248,58984.0
2024-11-04 15:15:00,45.47,45.53,45.45,45.52,36813.0,44.7248,44.7838,44.7051,44.774,36813.0
2024-11-04 15:20:00,45.53,45.56,45.5,45.54,51327.0,44.7838,44.8133,44.7543,44.7937,51327.0
2024-11-04 15:25:00,45.55,45.61,45.55,45.58,57444.0,44.8035,44.8625,44.8035,44.833,57444.0
2024-11-04 15:30:00,45.58,45.62,45.57,45.6,80638.0,44.833,44.8723,44.8232,44.8527,80638.0
2024-11-04 15:35:00,45.59,45.62,45.53,45.55,78336.0,44.8428,44.8723,44.7838,44.8035,78336.0
2024-11-04 15:40:00,45.55,45.65,45.54,45.62,58209.0,44.8035,44.9019,44.7937,44.8723,58209.0
2024-11-04 15:45:00,45.62,45.65,45.59,45.63,102133.0,44.8723,44.9019,44.8428,44.8822,102133.0
2024-11-04 15:50:00,45.63,45.68,45.61,45.66,194261.0,44.8822,44.9314,44.8625,44.9117,194261.0
2024-11-04 15:55:00,45.65,45.76,45.63,45.76,496148.0,44.9019,45.01,44.8822,45.01,496148.0
2024-11-05 09:30:00,45.8,46.04,45.67,46.0,349669.0,45.0494,45.2855,44.9215,45.2461,349669.0
2024-11-05 09:35:00,46.01,46.08,45.84,45.88,130000.0,45.256,45.3248,45.0887,45.1281,130000.0
2024-11-05 09:40:00,45.87,45.97,45.85,45.9,163139.0,45.1182,45.2166,45.0986,45.1478,163139.0
2024-11-05 09:45:00,45.88,45.93,45.8,45.88,108710.0,45.1281,45.1773,45.0494,45.1281,108710.0
2024-11-05 09:50:00,45.88,45.98,45.86,45.97,101211.0,45.1281,45.2264,45.1084,45.2166,101211.0
2024-11-05 09:55:00,45.97,46.05,45.96,46.02,55841.0,45.2166,45.2953,45.2068,45.2658,55841.0
2024-11-05 10:00:00,46.01,46.03,45.89,45.98,119959.0,45.256,45.2756,45.1379,45.2264,119959.0
2024-11-05 10:05:00,45.97,46.0,45.93,45.94,76215.0,45.2166,45.2461,45.1773,45.1871,76215.0
2024-11-05 10:10:00,45.94,45.99,45.83,45.89,147253.0,45.1871,45.2363,45.0789,45.1379,147253.0
2024-11-05 10:15:00,45.9,45.92,45.82,45.88,101720.0,45.1478,45.1674,45.0691,45.1281,101720.0
2024-11-05 10:20:00,45.89,45.92,45.85,45.88,65587.0,45.1379,45.1674,45.0986,45.1281,65587.0
2024-11-05 10:25:00,45.87,45.87,45.8,45.83,76501.0,45.1182,45.1182,45.0494,45.0789,76501.0
2024-11-05 10:30:00,45.84,45.92,45.8,45.92,47443.0,45.0887,45.1674,45.0494,45.1674,47443.0
2024-11-05 10:35:00,45.92,46.0,45.91,46.0,50468.0,45.1674,45.2461,45.1576,45.2461,50468.0
2024-11-05 10:40:00,45.99,46.04,45.95,46.03,27363.0,45.2363,45.2855,45.1969,45.2756,27363.0
2024-11-05 10:45:00,46.03,46.13,45.99,46.07,40356.0,45.2756,45.374,45.2363,45.315,40356.0
2024-11-05 10:50:00,46.08,46.09,46.0,46.05,25314.0,45.3248,45.3346,45.2461,45.2953,25314.0
2024-11-05 10:55:00,46.05,46.07,46.0,46.07,41000.0,45.2953,45.315,45.2461,45.315,41000.0
2024-11-05 11:00:00,46.08,46.13,46.03,46.06,37008.0,45.3248,45.374,45.2756,45.3051,37008.0
2024-11-05 11:05:00,46.05,46.05,45.98,46.04,33888.0,45.2953,45.2953,45.2264,45.2855,33888.0
2024-11-05 11:10:00,46.03,46.07,45.99,46.04,30625.0,45.2756,45.315,45.2363,45.2855,30625.0
2024-11-05 11:15:00,46.04,46.04,45.97,46.01,18322.0,45.2855,45.2855,45.2166,45.256,18322.0
2024-11-05 11:20:00,46.0,46.05,46.0,46.05,20688.0,45.2461,45.2953,45.2461,45.2953,20688.0
2024-11-05 11:25:00,46.04,46.05,45.95,45.98,40324.0,45.2855,45.2953,45.1969,45.2264,40324.0
2024-11-05 11:30:00,45.98,46.02,45.95,46.0,37809.0,45.2264,45.2658,45.1969,45.2461,37809.0
2024-11-05 11:35:00,45.99,45.99,45.94,45.98,22071.0,45.2363,45.2363,45.1871,45.2264,22071.0
2024-11-05 11:40:00,45.98,45.98,45.88,45.96,48238.0,45.2264,45.2264,45.1281,45.2068,48238.0
2024-11-05 11:45:00,45.95,45.99,45.92,45.97,22683.0,45.1969,45.2363,45.1674,45.2166,22683.0
2024-11-05 11:50:00,45.96,46.0,45.94,45.95,46622.0,45.2068,45.2461,45.1871,45.1969,46622.0
2024-11-05 11:55:00,45.94,46.01,45.93,45.96,55050.0,45.1871,45.256,45.1773,45.2068,55050.0
2024-11-05 12:00:00,45.96,45.98,45.94,45.97,13311.0,45.2068,45.2264,45.1871,45.2166,13311.0
2024-11-05 12:05:00,45.98,46.0,45.96,45.98,14400.0,45.2264,45.2461,45.2068,45.2264,14400.0
2024-11-05 12:10:00,46.0,46.03,45.99,46.02,43889.0,45.2461,45.2756,45.2363,45.2658,43889.0
2024-11-05 12:15:00,46.01,46.12,46.0,46.04,75460.0,45.256,45.3641,45.2461,45.2855,75460.0
2024-11-05 12:20:00,46.04,46.05,46.01,46.03,32739.0,45.2855,45.2953,45.256,45.2756,32739.0
2024-11-05 12:25:00,46.02,46.02,45.98,46.0,11015.0,45.2658,45.2658,45.2264,45.2461,11015.0
2024-11-05 12:30:00,46.0,46.03,45.98,46.0,21225.0,45.2461,45.2756,45.2264,45.2461,21225.0
2024-11-05 12:35:00,46.0,46.02,45.99,46.02,22149.0,45.2461,45.2658,45.2363,45.2658,22149.0
2024-11-05 12:40:00,46.01,46.03,45.99,46.0,14904.0,45.256,45.2756,45.2363,45.2461,14904.0
2024-11-05 12:45:00,46.0,46.01,45.98,46.01,13993.0,45.2461,45.256,45.2264,45.256,13993.0
2024-11-05 12:50:00,46.0,46.02,45.98,46.0,27606.0,45.2461,45.2658,45.2264,45.2461,27606.0
2024-11-05 12:55:00,46.0,46.01,45.97,45.98,33389.0,45.2461,45.256,45.2166,45.2264,33389.0
2024-11-05 13:00:00,45.99,46.05,45.98,46.04,36935.0,45.2363,45.2953,45.2264,45.2855,36935.0
2024-11-05 13:05:00,46.04,46.05,45.94,45.94,32524.0,45.2855,45.2953,45.1871,45.1871,32524.0
2024-11-05 13:10:00,45.94,45.97,45.93,45.95,15878.0,45.1871,45.2166,45.1773,45.1969,15878.0
2024-11-05 13:15:00,45.95,46.0,45.94,45.97,18858.0,45.1969,45.2461,45.1871,45.2166,18858.0
2024-11-05 13:20:00,45.98,45.98,45.96,45.98,11587.0,45.2264,45.2264,45.2068,45.2264,11587.0
2024-11-05 13:25:00,45.98,46.01,45.96,45.96,20690.0,45.2264,45.256,45.2068,45.2068,20690.0
2024-11-05 13:30:00,45.95,45.96,45.86,45.91,25187.0,45.1969,45.2068,45.1084,45.1576,25187.0
2024-11-05 13:35:00,45.91,45.92,45.87,45.9,16366.0,45.1576,45.1674,45.1182,45.1478,16366.0
2024-11-05 13:40:00,45.9,45.92,45.89,45.91,15190.0,45.1478,45.1674,45.1379,45.1576,15190.0
2024-11-05 13:45:00,45.92,45.94,45.88,45.9,22124.0,45.1674,45.1871,45.1281,45.1478,22124.0
2024-11-05 13:50:00,45.89,45.92,45.87,45.91,18637.0,45.1379,45.1674,45.1182,45.1576,18637.0
2024-11-05 13:55:00,45.91,45.93,45.86,45.87,23458.0,45.1576,45.1773,45.1084,45.1182,23458.0
2024-11-05 14:00:00,45.87,45.95,45.86,45.95,41595.0,45.1182,45.1969,45.1084,45.1969,41595.0
2024-11-05 14:05:00,45.96,46.0,45.95,45.98,29483.0,45.2068,45.2461,45.1969,45.2264,29483.0
2024-11-05 14:10:00,45.98,46.0,45.97,45.98,11656.0,45.2264,45.2461,45.2166,45.2264,11656.0
2024-11-05 14:15:00,45.98,46.0,45.97,45.98,16124.0,45.2264,45.2461,45.2166,45.2264,16124.0
2024-11-05 14:20:00,45.99,45.99,45.95,45.96,23209.0,45.2363,45.2363,45.1969,45.2068,23209.0
2024-11-05 14:25:00,45.97,45.99,45.9,45.91,24527.0,45.2166,45.2363,45.1478,45.1576,24527.0
2024-11-05 14:30:00,45.91,45.92,45.88,45.89,25907.0,45.1576,45.1674,45.1281,45.1379,25907.0
2024-11-05 14:35:00,45.89,45.93,45.89,45.93,24928.0,45.1379,45.1773,45.1379,45.1773,24928.0
2024-11-05 14:40:00,45.93,45.94,45.92,45.93,21718.0,45.1773,45.1871,45.1674,45.1773,21718.0
2024-11-05 14:45:00,45.94,45.96,45.92,45.96,29032.0,45.1871,45.2068,45.1674,45.2068,29032.0
2024-11-05 14:50:00,45.96,45.98,45.93,45.94,28028.0,45.2068,45.2264,45.1773,45.1871,28028.0
2024-11-05 14:55:00,45.94,45.95,45.91,45.93,26341.0,45.1871,45.1969,45.1576,45.1773,26341.0
2024-11-05 15:00:00,45.92,45.93,45.89,45.91,16271.0,45.1674,45.1773,45.1379,45.1576,16271.0
2024-11-05 15:05:00,45.92,45.99,45.92,45.99,12589.0,45.1674,45.2363,45.1674,45.2363,12589.0
2024-11-05 15:10:00,45.99,46.0,45.93,45.94,37495.0,45.2363,45.2461,45.1773,45.1871,37495.0
2024-11-05 15:15:00,45.93,45.96,45.92,45.96,36175.0,45.1773,45.2068,45.1674,45.2068,36175.0
2024-11-05 15:20:00,45.96,45.97,45.92,45.96,26230.0,45.2068,45.2166,45.1674,45.2068,26230.0
2024-11-05 15:25:00,45.96,45.96,45.92,45.96,35780.0,45.2068,45.2068,45.1674,45.2068,35780.0
2024-11-05 15:30:00,45.96,45.96,45.92,45.95,64276.0,45.2068,45.2068,45.1674,45.1969,64276.0
2024-11-05 15:35:00,45.95,45.96,45.87,45.9,62247.0,45.1969,45.2068,45.1182,45.1478,62247.0
2024-11-05 15:40:00,45.89,45.91,45.85,45.9,47823.0,45.1379,45.1576,45.0986,45.1478,47823.0
2024-11-05 15:45:00,45.91,45.91,45.82,45.84,72439.0,45.1576,45.1576,45.0691,45.0887,72439.0
2024-11-05 15:50:00,45.84,45.92,45.82,45.91,180130.0,45.0887,45.1674,45.0691,45.1576,180130.0
2024-11-05 15:55:00,45.91,46.07,45.91,46.01,550207.0,45.1576,45.315,45.1576,45.256,550207.0
2024-11-06 09:30:00,44.25,44.37,43.81,43.85,1094441.0,43.5248,43.6428,43.092,43.1314,1094441.0
2024-11-06 09:35:00,43.86,44.21,43.78,44.12,469246.0,43.1412,43.4855,43.0625,43.3969,469246.0
2024-11-06 09:40:00,44.12,44.29,43.87,43.89,593375.0,43.3969,43.5641,43.151,43.1707,593375.0
2024-11-06 09:45:00,43.86,43.96,43.63,43.64,484530.0,43.1412,43.2395,42.915,42.9248,484530.0
2024-11-06 09:50:00,43.63,43.88,43.6,43.78,507444.0,42.915,43.1609,42.8854,43.0625,507444.0
2024-11-06 09:55:00,43.77,43.91,43.73,43.86,285296.0,43.0527,43.1904,43.0133,43.1412,285296.0
2024-11-06 10:00:00,43.88,44.11,43.7,43.77,403099.0,43.1609,43.3871,42.9838,43.0527,403099.0
2024-11-06 10:05:00,43.79,44.16,43.74,44.09,220550.0,43.0723,43.4363,43.0232,43.3674,220550.0
2024-11-06 10:10:00,44.09,44.2,44.03,44.07,289551.0,43.3674,43.4756,43.3084,43.3477,289551.0
2024-11-06 10:15:00,44.07,44.14,43.99,44.01,313663.0,43.3477,43.4166,43.2691,43.2887,313663.0
2024-11-06 10:20:00,44.01,44.35,44.0,44.31,303659.0,43.2887,43.6232,43.2789,43.5838,303659.0
2024-11-06 10:25:00,44.3,44.44,44.24,44.43,175907.0,43.574,43.7117,43.515,43.7018,175907.0
2024-11-06 10:30:00,44.42,44.56,44.39,44.52,270906.0,43.692,43.8297,43.6625,43.7904,270906.0
2024-11-06 10:35:00,44.53,44.63,44.36,44.4,280793.0,43.8002,43.8986,43.633,43.6723,280793.0
2024-11-06 10:40:00,44.41,44.42,44.2,44.25,139019.0,43.6822,43.692,43.4756,43.5248,139019.0
2024-11-06 10:45:00,44.26,44.34,44.21,44.23,85284.0,43.5346,43.6133,43.4855,43.5051,85284.0
2024-11-06 10:50:00,44.24,44.34,44.23,44.3,93696.0,43.515,43.6133,43.5051,43.574,93696.0
2024-11-06 10:55:00,44.3,44.37,44.26,44.36,81474.0,43.574,43.6428,43.5346,43.633,81474.0
2024-11-06 11:00:00,44.37,44.42,44.22,44.23,171728.0,43.6428,43.692,43.4953,43.5051,171728.0
2024-11-06 11:05:00,44.23,44.27,44.11,44.14,129031.0,43.5051,43.5445,43.3871,43.4166,129031.0
2024-11-06 11:10:00,44.15,44.25,44.14,44.19,137895.0,43.4264,43.5248,43.4166,43.4658,137895.0
2024-11-06 11:15:00,44.19,44.19,44.05,44.11,129660.0,43.4658,43.4658,43.3281,43.3871,129660.0
2024-11-06 11:20:00,44.09,44.16,44.05,44.16,155096.0,43.3674,43.4363,43.3281,43.4363,155096.0
2024-11-06 11:25:00,44.16,44.27,44.06,44.22,226669.0,43.4363,43.5445,43.3379,43.4953,226669.0
2024-11-06 11:30:00,44.21,44.27,44.13,44.22,100689.0,43.4855,43.5445,43.4068,43.4953,100689.0
2024-11-06 11:35:00,44.22,44.28,44.18,44.2,93300.0,43.4953,43.5543,43.4559,43.4756,93300.0
2024-11-06 11:40:00,44.21,44.24,44.12,44.12,222199.0,43.4855,43.515,43.3969,43.3969,222199.0
2024-11-06 11:45:00,44.12,44.25,44.12,44.24,178992.0,43.3969,43.5248,43.3969,43.515,178992.0
2024-11-06 11:50:00,44.24,44.26,44.08,44.09,149668.0,43.515,43.5346,43.3576,43.3674,149668.0
2024-11-06 11:55:00,44.09,44.1,43.95,43.98,167389.0,43.3674,43.3773,43.2297,43.2592,167389.0
2024-11-06 12:00:00,43.98,44.04,43.91,43.94,172023.0,43.2592,43.3182,43.1904,43.2199,172023.0
2024-11-06 12:05:00,43.95,44.05,43.88,43.96,142614.0,43.2297,43.3281,43.1609,43.2395,142614.0
2024-11-06 12:10:00,43.95,44.12,43.95,44.08,91777.0,43.2297,43.3969,43.2297,43.3576,91777.0
2024-11-06 12:15:00,44.08,44.17,44.03,44.16,67899.0,43.3576,43.4461,43.3084,43.4363,67899.0
2024-11-06 12:20:00,44.18,44.32,44.17,44.32,90253.0,43.4559,43.5936,43.4461,43.5936,90253.0
2024-11-06 12:25:00,44.32,44.37,44.22,44.26,64392.0,43.5936,43.6428,43.4953,43.5346,64392.0
2024-11-06 12:30:00,44.25,44.3,44.2,44.27,77131.0,43.5248,43.574,43.4756,43.5445,77131.0
2024-11-06 12:35:00,44.26,44.29,44.22,44.27,59890.0,43.5346,43.5641,43.4953,43.5445,59890.0
2024-11-06 12:40:00,44.27,44.31,44.22,44.24,47377.0,43.5445,43.5838,43.4953,43.515,47377.0
2024-11-06 12:45:00,44.25,44.32,44.24,44.27,41221.0,43.5248,43.5936,43.515,43.5445,41221.0
2024-11-06 12:50:00,44.27,44.29,44.2,44.29,83171.0,43.5445,43.5641,43.4756,43.5641,83171.0
2024-11-06 12:55:00,44.29,44.33,44.27,44.3,112944.0,43.5641,43.6035,43.5445,43.574,112944.0
2024-11-06 13:00:00,44.3,44.48,44.3,44.38,114156.0,43.574,43.751,43.574,43.6527,114156.0
2024-11-06 13:05:00,44.38,44.4,44.35,44.37,54271.0,43.6527,43.6723,43.6232,43.6428,54271.0
2024-11-06 13:10:00,44.37,44.47,44.36,44.46,82066.0,43.6428,43.7412,43.633,43.7314,82066.0
2024-11-06 13:15:00,44.45,44.46,44.39,44.42,50582.0,43.7215,43.7314,43.6625,43.692,50582.0
2024-11-06 13:20:00,44.42,44.49,44.38,44.45,68036.0,43.692,43.7609,43.6527,43.7215,68036.0
2024-11-06 13:25:00,44.46,44.46,44.39,44.39,52940.0,43.7314,43.7314,43.6625,43.6625,52940.0
2024-11-06 13:30:00,44.4,44.41,44.32,44.38,87594.0,43.6723,43.6822,43.5936,43.6527,87594.0
2024-11-06 13:35:00,44.38,44.39,44.35,44.38,45969.0,43.6527,43.6625,43.6232,43.6527,45969.0
2024-11-06 13:40:00,44.39,44.48,44.39,44.45,48369.0,43.6625,43.751,43.6625,43.7215,48369.0
2024-11-06 13:45:00,44.45,44.45,44.41,44.44,42364.0,43.7215,43.7215,43.6822,43.7117,42364.0
2024-11-06 13:50:00,44.43,44.43,44.32,44.36,141074.0,43.7018,43.7018,43.5936,43.633,141074.0
2024-11-06 13:55:00,44.35,44.46,44.33,44.46,68094.0,43.6232,43.7314,43.6035,43.7314,68094.0
2024-11-06 14:00:00,44.47,44.6,44.46,44.6,279157.0,43.7412,43.8691,43.7314,43.8691,279157.0
2024-11-06 14:05:00,44.59,44.62,44.57,44.6,49009.0,43.8592,43.8887,43.8396,43.8691,49009.0
2024-11-06 14:10:00,44.61,44.64,44.5,44.6,57561.0,43.8789,43.9084,43.7707,43.8691,57561.0
2024-11-06 14:15:00,44.59,44.62,44.55,44.59,45128.0,43.8592,43.8887,43.8199,43.8592,45128.0
2024-11-06 14:20:00,44.59,44.62,44.55,44.57,45448.0,43.8592,43.8887,43.8199,43.8396,45448.0
2024-11-06 14:25:00,44.56,44.65,44.52,44.57,123104.0,43.8297,43.9182,43.7904,43.8396,123104.0
2024-11-06 14:30:00,44.56,44.59,44.5,44.55,82405.0,43.8297,43.8592,43.7707,43.8199,82405.0
2024-11-06 14:35:00,44.55,44.59,44.51,44.55,56954.0,43.8199,43.8592,43.7805,43.8199,56954.0
2024-11-06 14:40:00,44.55,44.63,44.55,44.58,85758.0,43.8199,43.8986,43.8199,43.8494,85758.0
2024-11-06 14:45:00,44.58,44.61,44.5,44.54,77611.0,43.8494,43.8789,43.7707,43.81,77611.0
2024-11-06 14:50:00,44.54,44.55,44.43,44.45,74448.0,43.81,43.8199,43.7018,43.7215,74448.0
2024-11-06 14:55:00,44.45,44.47,44.37,44.4,90572.0,43.7215,43.7412,43.6428,43.6723,90572.0
2024-11-06 15:00:00,44.39,44.41,44.28,44.3,98481.0,43.6625,43.6822,43.5543,43.574,98481.0
2024-11-06 15:05:00,44.3,44.37,44.26,44.27,102073.0,43.574,43.6428,43.5346,43.5445,102073.0
2024-11-06 15:10:00,44.27,44.33,44.22,44.29,126912.0,43.5445,43.6035,43.4953,43.5641,126912.0
2024-11-06 15:15:00,44.28,44.33,44.27,44.27,74871.0,43.5543,43.6035,43.5445,43.5445,74871.0
2024-11-06 15:20:00,44.27,44.33,44.26,44.32,73167.0,43.5445,43.6035,43.5346,43.5936,73167.0
2024-11-06 15:25:00,44.32,44.33,44.25,44.26,80496.0,43.5936,43.6035,43.5248,43.5346,80496.0
2024-11-06 15:30:00,44.26,44.37,44.24,44.37,108763.0,43.5346,43.6428,43.515,43.6428,108763.0
2024-11-06 15:35:00,44.38,44.39,44.34,44.36,130174.0,43.6527,43.6625,43.6133,43.633,130174.0
2024-11-06 15:40:00,44.36,44.45,44.34,44.42,165156.0,43.633,43.7215,43.6133,43.692,165156.0
2024-11-06 15:45:00,44.42,44.49,44.37,44.45,195709.0,43.692,43.7609,43.6428,43.7215,195709.0
2024-11-06 15:50:00,44.45,44.6,44.42,44.56,277410.0,43.7215,43.8691,43.692,43.8297,277410.0
2024-11-06 15:55:00,44.56,44.57,44.44,44.49,925785.0,43.8297,43.8396,43.7117,43.7609,925785.0
2024-11-07 09:30:00,44.98,45.02,44.2,44.63,1273724.0,44.2428,44.2822,43.4756,43.8986,1273724.0
2024-11-07 09:35:00,44.58,44.63,44.29,44.48,250784.0,43.8494,43.8986,43.5641,43.751,250784.0
2024-11-07 09:40:00,44.46,44.65,44.41,44.45,221345.0,43.7314,43.9182,43.6822,43.7215,221345.0
2024-11-07 09:45:00,44.44,44.73,44.42,44.56,155085.0,43.7117,43.9969,43.692,43.8297,155085.0
2024-11-07 09:50:00,44.57,44.7,44.52,44.69,163989.0,43.8396,43.9674,43.7904,43.9576,163989.0
2024-11-07 09:55:00,44.69,44.79,44.56,44.6,117658.0,43.9576,44.0559,43.8297,43.8691,117658.0
2024-11-07 10:00:00,44.59,44.66,44.52,44.6,161306.0,43.8592,43.9281,43.7904,43.8691,161306.0
2024-11-07 10:05:00,44.61,44.86,44.55,44.86,176119.0,43.8789,44.1248,43.8199,44.1248,176119.0
2024-11-07 10:10:00,44.85,44.88,44.71,44.78,160415.0,44.115,44.1445,43.9773,44.0461,160415.0
2024-11-07 10:15:00,44.78,44.79,44.63,44.73,73006.0,44.0461,44.0559,43.8986,43.9969,73006.0
2024-11-07 10:20:00,44.73,44.89,44.73,44.84,124067.0,43.9969,44.1543,43.9969,44.1051,124067.0
2024-11-07 10:25:00,44.83,44.87,44.79,44.84,132035.0,44.0953,44.1346,44.0559,44.1051,132035.0
2024-11-07 10:30:00,44.84,44.88,44.77,44.8,126181.0,44.1051,44.1445,44.0363,44.0658,126181.0
2024-11-07 10:35:00,44.79,44.8,44.7,44.73,86898.0,44.0559,44.0658,43.9674,43.9969,86898.0
2024-11-07 10:40:00,44.73,44.81,44.69,44.77,151240.0,43.9969,44.0756,43.9576,44.0363,151240.0
2024-11-07 10:45:00,44.77,44.79,44.63,44.65,96017.0,44.0363,44.0559,43.8986,43.9182,96017.0
2024-11-07 10:50:00,44.64,44.74,44.61,44.73,94465.0,43.9084,44.0068,43.8789,43.9969,94465.0
2024-11-07 10:55:00,44.74,44.86,44.74,44.81,151972.0,44.0068,44.1248,44.0068,44.0756,151972.0
2024-11-07 11:00:00,44.82,44.88,44.77,44.78,77229.0,44.0855,44.1445,44.0363,44.0461,77229.0
2024-11-07 11:05:00,44.78,44.78,44.72,44.76,83009.0,44.0461,44.0461,43.9871,44.0264,83009.0
2024-11-07 11:10:00,44.75,44.76,44.67,44.73,44846.0,44.0166,44.0264,43.9379,43.9969,44846.0
2024-11-07 11:15:00,44.73,44.74,44.63,44.68,57967.0,43.9969,44.0068,43.8986,43.9477,57967.0
2024-11-07 11:20:00,44.68,44.72,44.58,44.61,92203.0,43.9477,43.9871,43.8494,43.8789,92203.0
2024-11-07 11:25:00,44.62,44.62,44.52,44.58,74874.0,43.8887,43.8887,43.7904,43.8494,74874.0
2024-11-07 11:30:00,44.58,44.7,44.55,44.68,64390.0,43.8494,43.9674,43.8199,43.9477,64390.0
2024-11-07 11:35:00,44.68,44.74,44.6,44.74,84366.0,43.9477,44.0068,43.8691,44.0068,84366.0
2024-11-07 11:40:00,44.73,44.84,44.73,44.84,78603.0,43.9969,44.1051,43.9969,44.1051,78603.0
2024-11-07 11:45:00,44.83,44.83,44.68,44.7,53719.0,44.0953,44.0953,43.9477,43.9674,53719.0
2024-11-07 11:50:00,44.7,44.71,44.64,44.66,46681.0,43.9674,43.9773,43.9084,43.9281,46681.0
2024-11-07 11:55:00,44.65,44.69,44.63,44.64,46815.0,43.9182,43.9576,43.8986,43.9084,46815.0
2024-11-07 12:00:00,44.65,44.65,44.57,44.58,46532.0,43.9182,43.9182,43.8396,43.8494,46532.0
2024-11-07 12:05:00,44.58,44.67,44.58,44.62,65448.0,43.8494,43.9379,43.8494,43.8887,65448.0
2024-11-07 12:10:00,44.62,44.71,44.61,44.66,43170.0,43.8887,43.9773,43.8789,43.9281,43170.0
2024-11-07 12:15:00,44.66,44.73,44.65,44.73,46139.0,43.9281,43.9969,43.9182,43.9969,46139.0
2024-11-07 12:20:00,44.73,44.8,44.73,44.77,69604.0,43.9969,44.0658,43.9969,44.0363,69604.0
2024-11-07 12:25:00,44.76,44.87,44.74,44.87,82324.0,44.0264,44.1346,44.0068,44.1346,82324.0
2024-11-07 12:30:00,44.87,44.92,44.85,44.89,52233.0,44.1346,44.1838,44.115,44.1543,52233.0
2024-11-07 12:35:00,44.88,44.93,44.87,44.91,87528.0,44.1445,44.1937,44.1346,44.174,87528.0
2024-11-07 12:40:00,44.91,44.96,44.9,44.91,110891.0,44.174,44.2232,44.1641,44.174,110891.0
2024-11-07 12:45:00,44.91,45.04,44.9,44.97,167459.0,44.174,44.3018,44.1641,44.233,167459.0
2024-11-07 12:50:00,44.97,45.03,44.96,44.98,51993.0,44.233,44.292,44.2232,44.2428,51993.0
2024-11-07 12:55:00,44.98,44.99,44.94,44.96,30349.0,44.2428,44.2527,44.2035,44.2232,30349.0
2024-11-07 13:00:00,44.96,44.97,44.9,44.94,50329.0,44.2232,44.233,44.1641,44.2035,50329.0
2024-11-07 13:05:00,44.94,44.96,44.88,44.92,66673.0,44.2035,44.2232,44.1445,44.1838,66673.0
2024-11-07 13:10:00,44.91,44.93,44.85,44.87,31169.0,44.174,44.1937,44.115,44.1346,31169.0
2024-11-07 13:15:00,44.87,44.88,44.83,44.87,33584.0,44.1346,44.1445,44.0953,44.1346,33584.0
2024-11-07 13:20:00,44.87,44.9,44.83,44.83,44261.0,44.1346,44.1641,44.0953,44.0953,44261.0
2024-11-07 13:25:00,44.83,44.85,44.77,44.78,43250.0,44.0953,44.115,44.0363,44.0461,43250.0
2024-11-07 13:30:00,44.79,44.8,44.75,44.78,42319.0,44.0559,44.0658,44.0166,44.0461,42319.0
2024-11-07 13:35:00,44.78,44.85,44.76,44.77,44553.0,44.0461,44.115,44.0264,44.0363,44553.0
2024-11-07 13:40:00,44.76,44.77,44.69,44.69,60865.0,44.0264,44.0363,43.9576,43.9576,60865.0
2024-11-07 13:45:00,44.69,44.8,44.68,44.74,85286.0,43.9576,44.0658,43.9477,44.0068,85286.0
2024-11-07 13:50:00,44.74,44.77,44.72,44.74,46267.0,44.0068,44.0363,43.9871,44.0068,46267.0
2024-11-07 13:55:00,44.74,44.76,44.72,44.73,51364.0,44.0068,44.0264,43.9871,43.9969,51364.0
2024-11-07 14:00:00,44.73,44.83,44.6,44.61,55037.0,43.9969,44.0953,43.8691,43.8789,55037.0
2024-11-07 14:05:00,44.61,44.75,44.59,44.73,37625.0,43.8789,44.0166,43.8592,43.9969,37625.0
2024-11-07 14:10:00,44.73,44.78,44.68,44.73,54923.0,43.9969,44.0461,43.9477,43.9969,54923.0
2024-11-07 14:15:00,44.73,44.78,44.71,44.76,39437.0,43.9969,44.0461,43.9773,44.0264,39437.0
2024-11-07 14:20:00,44.76,44.76,44.7,44.75,54577.0,44.0264,44.0264,43.9674,44.0166,54577.0
2024-11-07 14:25:00,44.74,44.78,44.71,44.72,70719.0,44.0068,44.0461,43.9773,43.9871,70719.0
2024-11-07 14:30:00,44.72,44.8,44.71,44.75,88069.0,43.9871,44.0658,43.9773,44.0166,88069.0
2024-11-07 14:35:00,44.75,44.77,44.7,44.72,66664.0,44.0166,44.0363,43.9674,43.9871,66664.0
2024-11-07 14:40:00,44.72,44.74,44.56,44.74,98636.0,43.9871,44.0068,43.8297,44.0068,98636.0
2024-11-07 14:45:00,44.72,44.77,44.68,44.75,86578.0,43.9871,44.0363,43.9477,44.0166,86578.0
2024-11-07 14:50:00,44.74,44.83,44.7,44.71,83772.0,44.0068,44.0953,43.9674,43.9773,83772.0
2024-11-07 14:55:00,44.71,44.79,44.71,44.78,57099.0,43.9773,44.0559,43.9773,44.0461,57099.0
2024-11-07 15:00:00,44.77,44.96,44.75,44.96,72775.0,44.0363,44.2232,44.0166,44.2232,72775.0
2024-11-07 15:05:00,44.96,45.04,44.92,44.99,87362.0,44.2232,44.3018,44.1838,44.2527,87362.0
2024-11-07 15:10:00,45.0,45.19,44.99,45.16,86532.0,44.2625,44.4494,44.2527,44.4199,86532.0
2024-11-07 15:15:00,45.16,45.37,45.15,45.3,151833.0,44.4199,44.6264,44.41,44.5576,151833.0
2024-11-07 15:20:00,45.31,45.34,45.28,45.33,103508.0,44.5674,44.5969,44.5379,44.5871,103508.0
2024-11-07 15:25:00,45.33,45.34,45.25,45.29,110547.0,44.5871,44.5969,44.5084,44.5478,110547.0
2024-11-07 15:30:00,45.29,45.3,45.22,45.24,103918.0,44.5478,44.5576,44.4789,44.4986,103918.0
2024-11-07 15:35:00,45.23,45.23,45.11,45.16,84920.0,44.4887,44.4887,44.3707,44.4199,84920.0
2024-11-07 15:40:00,45.15,45.22,45.11,45.13,136440.0,44.41,44.4789,44.3707,44.3904,136440.0
2024-11-07 15:45:00,45.13,45.21,45.09,45.14,177611.0,44.3904,44.4691,44.351,44.4002,177611.0
2024-11-07 15:50:00,45.15,45.25,45.12,45.13,260626.0,44.41,44.5084,44.3805,44.3904,260626.0
2024-11-07 15:55:00,45.14,45.19,45.09,45.16,590581.0,44.4002,44.4494,44.351,44.4199,590581.0
2024-11-08 09:30:00,44.96,45.1,44.68,44.87,282298.0,44.2232,44.3609,43.9477,44.1346,282298.0
2024-11-08 09:35:00,44.87,45.16,44.84,45.08,247964.0,44.1346,44.4199,44.1051,44.3412,247964.0
2024-11-08 09:40:00,45.09,45.1,44.88,45.03,112291.0,44.351,44.3609,44.1445,44.292,112291.0
2024-11-08 09:45:00,45.01,45.27,44.93,45.17,125151.0,44.2723,44.5281,44.1937,44.4297,125151.0
2024-11-08 09:50:00,45.16,45.18,45.01,45.14,103969.0,44.4199,44.4396,44.2723,44.4002,103969.0
2024-11-08 09:55:00,45.13,45.18,45.0,45.08,116857.0,44.3904,44.4396,44.2625,44.3412,116857.0
2024-11-08 10:00:00,45.07,45.12,44.97,45.08,70461.0,44.3314,44.3805,44.233,44.3412,70461.0
2024-11-08 10:05:00,45.08,45.08,44.85,44.86,103211.0,44.3412,44.3412,44.115,44.1248,103211.0
2024-11-08 10:10:00,44.86,44.88,44.65,44.79,122723.0,44.1248,44.1445,43.9182,44.0559,122723.0
2024-11-08 10:15:00,44.78,44.85,44.74,44.78,114067.0,44.0461,44.115,44.0068,44.0461,114067.0
2024-11-08 10:20:00,44.78,44.84,44.72,44.81,168894.0,44.0461,44.1051,43.9871,44.0756,168894.0
2024-11-08 10:25:00,44.82,44.87,44.79,44.81,80907.0,44.0855,44.1346,44.0559,44.0756,80907.0
2024-11-08 10:30:00,44.82,44.91,44.79,44.87,77366.0,44.0855,44.174,44.0559,44.1346,77366.0
2024-11-08 10:35:00,44.86,45.03,44.84,44.94,105032.0,44.1248,44.292,44.1051,44.2035,105032.0
2024-11-08 10:40:00,44.94,45.02,44.9,44.9,49401.0,44.2035,44.2822,44.1641,44.1641,49401.0
2024-11-08 10:45:00,44.9,44.98,44.85,44.87,73556.0,44.1641,44.2428,44.115,44.1346,73556.0
2024-11-08 10:50:00,44.86,44.88,44.8,44.83,81881.0,44.1248,44.1445,44.0658,44.0953,81881.0
2024-11-08 10:55:00,44.83,44.88,44.83,44.86,65051.0,44.0953,44.1445,44.0953,44.1248,65051.0
2024-11-08 11:00:00,44.86,44.86,44.8,44.82,40993.0,44.1248,44.1248,44.0658,44.0855,40993.0
2024-11-08 11:05:00,44.82,44.92,44.79,44.84,63954.0,44.0855,44.1838,44.0559,44.1051,63954.0
2024-11-08 11:10:00,44.84,44.93,44.84,44.91,56620.0,44.1051,44.1937,44.1051,44.174,56620.0
2024-11-08 11:15:00,44.89,44.89,44.77,44.79,42481.0,44.1543,44.1543,44.0363,44.0559,42481.0
2024-11-08 11:20:00,44.79,44.82,44.74,44.77,50946.0,44.0559,44.0855,44.0068,44.0363,50946.0
2024-11-08 11:25:00,44.77,44.82,44.76,44.81,51399.0,44.0363,44.0855,44.0264,44.0756,51399.0
2024-11-08 11:30:00,44.82,44.82,44.71,44.72,196730.0,44.0855,44.0855,43.9773,43.9871,196730.0
2024-11-08 11:35:00,44.72,44.73,44.62,44.68,67846.0,43.9871,43.9969,43.8887,43.9477,67846.0
2024-11-08 11:40:00,44.69,44.69,44.55,44.66,122112.0,43.9576,43.9576,43.8199,43.9281,122112.0
2024-11-08 11:45:00,44.66,44.76,44.62,44.75,57067.0,43.9281,44.0264,43.8887,44.0166,57067.0
2024-11-08 11:50:00,44.75,44.78,44.71,44.76,72548.0,44.0166,44.0461,43.9773,44.0264,72548.0
2024-11-08 11:55:00,44.77,44.78,44.64,44.64,38603.0,44.0363,44.0461,43.9084,43.9084,38603.0
2024-11-08 12:00:00,44.65,44.76,44.65,44.66,47488.0,43.9182,44.0264,43.9182,43.9281,47488.0
2024-11-08 12:05:00,44.66,44.73,44.61,44.68,77437.0,43.9281,43.9969,43.8789,43.9477,77437.0
2024-11-08 12:10:00,44.69,44.78,44.68,44.78,41981.0,43.9576,44.0461,43.9477,44.0461,41981.0
2024-11-08 12:15:00,44.78,44.82,44.76,44.77,45259.0,44.0461,44.0855,44.0264,44.0363,45259.0
2024-11-08 12:20:00,44.76,44.84,44.73,44.82,26343.0,44.0264,44.1051,43.9969,44.0855,26343.0
2024-11-08 12:25:00,44.82,44.84,44.78,44.8,39574.0,44.0855,44.1051,44.0461,44.0658,39574.0
2024-11-08 12:30:00,44.79,44.8,44.75,44.78,35946.0,44.0559,44.0658,44.0166,44.0461,35946.0
2024-11-08 12:35:00,44.78,44.79,44.7,44.72,34062.0,44.0461,44.0559,43.9674,43.9871,34062.0
2024-11-08 12:40:00,44.73,44.77,44.71,44.75,26313.0,43.9969,44.0363,43.9773,44.0166,26313.0
2024-11-08 12:45:00,44.78,44.84,44.77,44.82,25436.0,44.0461,44.1051,44.0363,44.0855,25436.0
2024-11-08 12:50:00,44.82,44.89,44.8,44.89,33982.0,44.0855,44.1543,44.0658,44.1543,33982.0
2024-11-08 12:55:00,44.89,44.89,44.85,44.86,35800.0,44.1543,44.1543,44.115,44.1248,35800.0
2024-11-08 13:00:00,44.87,44.88,44.84,44.88,30135.0,44.1346,44.1445,44.1051,44.1445,30135.0
2024-11-08 13:05:00,44.88,44.9,44.85,44.86,65146.0,44.1445,44.1641,44.115,44.1248,65146.0
2024-11-08 13:10:00,44.85,44.86,44.8,44.82,33130.0,44.115,44.1248,44.0658,44.0855,33130.0
2024-11-08 13:15:00,44.82,44.83,44.78,44.78,42692.0,44.0855,44.0953,44.0461,44.0461,42692.0
2024-11-08 13:20:00,44.78,44.81,44.78,44.79,25912.0,44.0461,44.0756,44.0461,44.0559,25912.0
2024-11-08 13:25:00,44.79,44.84,44.76,44.84,34210.0,44.0559,44.1051,44.0264,44.1051,34210.0
2024-11-08 13:30:00,44.84,44.85,44.8,44.83,62388.0,44.1051,44.115,44.0658,44.0953,62388.0
2024-11-08 13:35:00,44.83,44.85,44.77,44.83,79197.0,44.0953,44.115,44.0363,44.0953,79197.0
2024-11-08 13:40:00,44.82,44.84,44.78,44.79,42222.0,44.0855,44.1051,44.0461,44.0559,42222.0
2024-11-08 13:45:00,44.8,44.87,44.79,44.83,41269.0,44.0658,44.1346,44.0559,44.0953,41269.0
2024-11-08 13:50:00,44.83,44.83,44.77,44.78,40359.0,44.0953,44.0953,44.0363,44.0461,40359.0
2024-11-08 13:55:00,44.78,44.85,44.78,44.83,52427.0,44.0461,44.115,44.0461,44.0953,52427.0
2024-11-08 14:00:00,44.82,44.83,44.76,44.79,33525.0,44.0855,44.0953,44.0264,44.0559,33525.0
2024-11-08 14:05:00,44.79,44.8,44.77,44.79,27775.0,44.0559,44.0658,44.0363,44.0559,27775.0
2024-11-08 14:10:00,44.79,44.86,44.77,44.83,43863.0,44.0559,44.1248,44.0363,44.0953,43863.0
2024-11-08 14:15:00,44.83,44.87,44.81,44.82,69104.0,44.0953,44.1346,44.0756,44.0855,69104.0
2024-11-08 14:20:00,44.81,44.83,44.77,44.82,43967.0,44.0756,44.0953,44.0363,44.0855,43967.0
2024-11-08 14:25:00,44.83,44.88,44.83,44.85,66459.0,44.0953,44.1445,44.0953,44.115,66459.0
2024-11-08 14:30:00,44.86,44.9,44.85,44.87,39057.0,44.1248,44.1641,44.115,44.1346,39057.0
2024-11-08 14:35:00,44.87,44.94,44.86,44.9,36957.0,44.1346,44.2035,44.1248,44.1641,36957.0
2024-11-08 14:40:00,44.89,44.93,44.88,44.9,35479.0,44.1543,44.1937,44.1445,44.1641,35479.0
2024-11-08 14:45:00,44.9,44.91,44.88,44.9,43955.0,44.1641,44.174,44.1445,44.1641,43955.0
2024-11-08 14:50:00,44.9,44.92,44.88,44.91,49347.0,44.1641,44.1838,44.1445,44.174,49347.0
2024-11-08 14:55:00,44.91,44.97,44.9,44.92,34880.0,44.174,44.233,44.1641,44.1838,34880.0
2024-11-08 15:00:00,44.92,44.99,44.92,44.96,28106.0,44.1838,44.2527,44.1838,44.2232,28106.0
2024-11-08 15:05:00,44.97,44.97,44.93,44.96,40805.0,44.233,44.233,44.1937,44.2232,40805.0
2024-11-08 15:10:00,44.96,44.96,44.91,44.91,42099.0,44.2232,44.2232,44.174,44.174,42099.0
2024-11-08 15:15:00,44.91,44.97,44.91,44.94,69352.0,44.174,44.233,44.174,44.2035,69352.0
2024-11-08 15:20:00,44.94,44.97,44.93,44.96,51627.0,44.2035,44.233,44.1937,44.2232,51627.0
2024-11-08 15:25:00,44.96,44.97,44.93,44.94,66008.0,44.2232,44.233,44.1937,44.2035,66008.0
2024-11-08 15:30:00,44.94,45.0,44.89,44.9,91863.0,44.2035,44.2625,44.1543,44.1641,91863.0
2024-11-08 15:35:00,44.9,44.92,44.86,44.91,46952.0,44.1641,44.1838,44.1248,44.174,46952.0
2024-11-08 15:40:00,44.91,44.95,44.9,44.92,59294.0,44.174,44.2133,44.1641,44.1838,59294.0
2024-11-08 15:45:00,44.93,44.94,44.89,44.91,84355.0,44.1937,44.2035,44.1543,44.174,84355.0
2024-11-08 15:50:00,44.91,45.05,44.91,44.98,253750.0,44.174,44.3117,44.174,44.2428,253750.0
2024-11-08 15:55:00,44.98,45.07,44.95,45.05,534588.0,44.2428,44.3314,44.2133,44.3117,534588.0
2024-11-11 09:30:00,43.2,43.38,42.72,42.86,773379.0,42.492,42.6691,42.0199,42.1576,773379.0
2024-11-11 09:35:00,42.86,43.14,42.84,43.02,265419.0,42.1576,42.433,42.1379,42.315,265419.0
2024-11-11 09:40:00,43.01,43.18,42.99,43.1,201767.0,42.3051,42.4723,42.2854,42.3936,201767.0
2024-11-11 09:45:00,43.11,43.27,43.09,43.23,155550.0,42.4035,42.5609,42.3838,42.5215,155550.0
2024-11-11 09:50:00,43.24,43.42,43.19,43.4,163204.0,42.5313,42.7084,42.4822,42.6887,163204.0
2024-11-11 09:55:00,43.39,43.44,43.18,43.32,168875.0,42.6789,42.7281,42.4723,42.61,168875.0
2024-11-11 10:00:00,43.31,43.49,43.28,43.39,91886.0,42.6002,42.7773,42.5707,42.6789,91886.0
2024-11-11 10:05:00,43.39,43.43,43.18,43.21,131689.0,42.6789,42.7182,42.4723,42.5018,131689.0
2024-11-11 10:10:00,43.21,43.21,42.95,42.99,152210.0,42.5018,42.5018,42.2461,42.2854,152210.0
2024-11-11 10:15:00,42.97,43.01,42.88,42.95,232494.0,42.2658,42.3051,42.1772,42.2461,232494.0
2024-11-11 10:20:00,42.95,42.97,42.79,42.82,345870.0,42.2461,42.2658,42.0887,42.1182,345870.0
2024-11-11 10:25:00,42.82,42.82,42.68,42.78,225561.0,42.1182,42.1182,41.9805,42.0789,225561.0
2024-11-11 10:30:00,42.77,42.77,42.58,42.61,271267.0,42.0691,42.0691,41.8822,41.9117,271267.0
2024-11-11 10:35:00,42.6,42.63,42.53,42.56,269914.0,41.9018,41.9313,41.833,41.8625,269914.0
2024-11-11 10:40:00,42.57,42.58,42.48,42.54,216257.0,41.8723,41.8822,41.7838,41.8428,216257.0
2024-11-11 10:45:00,42.54,42.64,42.48,42.58,253577.0,41.8428,41.9412,41.7838,41.8822,253577.0
2024-11-11 10:50:00,42.58,42.6,42.45,42.53,213645.0,41.8822,41.9018,41.7543,41.833,213645.0
2024-11-11 10:55:00,42.52,42.54,42.38,42.4,193025.0,41.8231,41.8428,41.6854,41.7051,193025.0
2024-11-11 11:00:00,42.41,42.53,42.39,42.46,225303.0,41.715,41.833,41.6953,41.7641,225303.0
2024-11-11 11:05:00,42.47,42.55,42.41,42.53,188535.0,41.774,41.8527,41.715,41.833,188535.0
2024-11-11 11:10:00,42.54,42.57,42.45,42.53,124400.0,41.8428,41.8723,41.7543,41.833,124400.0
2024-11-11 11:15:00,42.52,42.57,42.49,42.53,89324.0,41.8231,41.8723,41.7936,41.833,89324.0
2024-11-11 11:20:00,42.54,42.57,42.51,42.55,200365.0,41.8428,41.8723,41.8133,41.8527,200365.0
2024-11-11 11:25:00,42.55,42.61,42.5,42.6,193841.0,41.8527,41.9117,41.8035,41.9018,193841.0
2024-11-11 11:30:00,42.59,42.61,42.53,42.59,106877.0,41.892,41.9117,41.833,41.892,106877.0
2024-11-11 11:35:00,42.59,42.63,42.56,42.61,128403.0,41.892,41.9313,41.8625,41.9117,128403.0
2024-11-11 11:40:00,42.61,42.61,42.55,42.55,70089.0,41.9117,41.9117,41.8527,41.8527,70089.0
2024-11-11 11:45:00,42.55,42.6,42.55,42.55,117688.0,41.8527,41.9018,41.8527,41.8527,117688.0
2024-11-11 11:50:00,42.55,42.58,42.51,42.57,85273.0,41.8527,41.8822,41.8133,41.8723,85273.0
2024-11-11 11:55:00,42.58,42.67,42.57,42.59,146370.0,41.8822,41.9707,41.8723,41.892,146370.0
2024-11-11 12:00:00,42.59,42.61,42.57,42.59,77709.0,41.892,41.9117,41.8723,41.892,77709.0
2024-11-11 12:05:00,42.59,42.59,42.53,42.54,54352.0,41.892,41.892,41.833,41.8428,54352.0
2024-11-11 12:10:00,42.54,42.54,42.45,42.49,97638.0,41.8428,41.8428,41.7543,41.7936,97638.0
2024-11-11 12:15:00,42.48,42.51,42.39,42.4,87465.0,41.7838,41.8133,41.6953,41.7051,87465.0
2024-11-11 12:20:00,42.39,42.42,42.35,42.37,238731.0,41.6953,41.7248,41.6559,41.6756,238731.0
2024-11-11 12:25:00,42.38,42.38,42.24,42.26,125283.0,41.6854,41.6854,41.5477,41.5674,125283.0
2024-11-11 12:30:00,42.26,42.38,42.25,42.38,69079.0,41.5674,41.6854,41.5576,41.6854,69079.0
2024-11-11 12:35:00,42.38,42.4,42.35,42.38,74897.0,41.6854,41.7051,41.6559,41.6854,74897.0
2024-11-11 12:40:00,42.38,42.42,42.34,42.34,64722.0,41.6854,41.7248,41.6461,41.6461,64722.0
2024-11-11 12:45:00,42.36,42.37,42.3,42.33,76100.0,41.6658,41.6756,41.6068,41.6363,76100.0
2024-11-11 12:50:00,42.33,42.38,42.23,42.23,82219.0,41.6363,41.6854,41.5379,41.5379,82219.0
2024-11-11 12:55:00,42.25,42.27,42.16,42.17,91525.0,41.5576,41.5772,41.469,41.4789,91525.0
2024-11-11 13:00:00,42.16,42.21,42.07,42.14,111114.0,41.469,41.5182,41.3805,41.4494,111114.0
2024-11-11 13:05:00,42.15,42.21,42.11,42.19,74155.0,41.4592,41.5182,41.4199,41.4986,74155.0
2024-11-11 13:10:00,42.19,42.23,42.14,42.15,79902.0,41.4986,41.5379,41.4494,41.4592,79902.0
2024-11-11 13:15:00,42.15,42.16,42.12,42.14,66315.0,41.4592,41.469,41.4297,41.4494,66315.0
2024-11-11 13:20:00,42.13,42.14,42.02,42.03,193591.0,41.4395,41.4494,41.3313,41.3412,193591.0
2024-11-11 13:25:00,42.04,42.11,41.96,42.08,313243.0,41.351,41.4199,41.2723,41.3904,313243.0
2024-11-11 13:30:00,42.09,42.19,42.05,42.18,83827.0,41.4002,41.4986,41.3609,41.4887,83827.0
2024-11-11 13:35:00,42.19,42.31,42.16,42.22,175994.0,41.4986,41.6166,41.469,41.5281,175994.0
2024-11-11 13:40:00,42.22,42.47,42.19,42.45,104313.0,41.5281,41.774,41.4986,41.7543,104313.0
2024-11-11 13:45:00,42.44,42.47,42.36,42.4,119341.0,41.7445,41.774,41.6658,41.7051,119341.0
2024-11-11 13:50:00,42.39,42.4,42.34,42.35,81633.0,41.6953,41.7051,41.6461,41.6559,81633.0
2024-11-11 13:55:00,42.34,42.37,42.32,42.36,108569.0,41.6461,41.6756,41.6264,41.6658,108569.0
2024-11-11 14:00:00,42.36,42.39,42.33,42.39,116377.0,41.6658,41.6953,41.6363,41.6953,116377.0
2024-11-11 14:05:00,42.39,42.4,42.33,42.34,57144.0,41.6953,41.7051,41.6363,41.6461,57144.0
2024-11-11 14:10:00,42.34,42.35,42.23,42.33,132299.0,41.6461,41.6559,41.5379,41.6363,132299.0
2024-11-11 14:15:00,42.33,42.35,42.19,42.35,189326.0,41.6363,41.6559,41.4986,41.6559,189326.0
2024-11-11 14:20:00,42.35,42.37,42.33,42.37,47513.0,41.6559,41.6756,41.6363,41.6756,47513.0
2024-11-11 14:25:00,42.37,42.38,42.27,42.33,98413.0,41.6756,41.6854,41.5772,41.6363,98413.0
2024-11-11 14:30:00,42.33,42.37,42.31,42.37,41836.0,41.6363,41.6756,41.6166,41.6756,41836.0
2024-11-11 14:35:00,42.36,42.43,42.36,42.41,132698.0,41.6658,41.7346,41.6658,41.715,132698.0
2024-11-11 14:40:00,42.41,42.44,42.39,42.43,71961.0,41.715,41.7445,41.6953,41.7346,71961.0
2024-11-11 14:45:00,42.44,42.5,42.39,42.5,124882.0,41.7445,41.8035,41.6953,41.8035,124882.0
2024-11-11 14:50:00,42.5,42.5,42.39,42.4,129014.0,41.8035,41.8035,41.6953,41.7051,129014.0
2024-11-11 14:55:00,42.4,42.44,42.39,42.43,98135.0,41.7051,41.7445,41.6953,41.7346,98135.0
2024-11-11 15:00:00,42.43,42.45,42.39,42.39,146231.0,41.7346,41.7543,41.6953,41.6953,146231.0
2024-11-11 15:05:00,42.4,42.4,42.38,42.4,107748.0,41.7051,41.7051,41.6854,41.7051,107748.0
2024-11-11 15:10:00,42.4,42.44,42.37,42.4,112670.0,41.7051,41.7445,41.6756,41.7051,112670.0
2024-11-11 15:15:00,42.39,42.45,42.38,42.44,110435.0,41.6953,41.7543,41.6854,41.7445,110435.0
2024-11-11 15:20:00,42.44,42.48,42.41,42.44,91879.0,41.7445,41.7838,41.715,41.7445,91879.0
2024-11-11 15:25:00,42.44,42.44,42.37,42.39,111909.0,41.7445,41.7445,41.6756,41.6953,111909.0
2024-11-11 15:30:00,42.4,42.5,42.37,42.49,116507.0,41.7051,41.8035,41.6756,41.7936,116507.0
2024-11-11 15:35:00,42.5,42.51,42.39,42.5,218837.0,41.8035,41.8133,41.6953,41.8035,218837.0
2024-11-11 15:40:00,42.5,42.56,42.46,42.56,212791.0,41.8035,41.8625,41.7641,41.8625,212791.0
2024-11-11 15:45:00,42.55,42.56,42.46,42.49,210273.0,41.8527,41.8625,41.7641,41.7936,210273.0
2024-11-11 15:50:00,42.49,42.49,42.36,42.39,300439.0,41.7936,41.7936,41.6658,41.6953,300439.0
2024-11-11 15:55:00,42.39,42.39,42.28,42.34,867642.0,41.6953,41.6953,41.5871,41.6461,867642.0
2024-11-12 09:30:00,41.92,42.0,41.65,41.82,450092.0,41.233,41.3117,40.9674,41.1346,450092.0
2024-11-12 09:35:00,41.82,42.0,41.75,41.77,326084.0,41.1346,41.3117,41.0658,41.0854,326084.0
2024-11-12 09:40:00,41.78,41.98,41.63,41.73,317180.0,41.0953,41.292,40.9477,41.0461,317180.0
2024-11-12 09:45:00,41.73,41.82,41.65,41.82,308930.0,41.0461,41.1346,40.9674,41.1346,308930.0
2024-11-12 09:50:00,41.82,41.87,41.67,41.78,211247.0,41.1346,41.1838,40.9871,41.0953,211247.0
2024-11-12 09:55:00,41.79,41.81,41.64,41.67,189885.0,41.1051,41.1248,40.9576,40.9871,189885.0
2024-11-12 10:00:00,41.67,41.73,41.58,41.63,189958.0,40.9871,41.0461,40.8986,40.9477,189958.0
2024-11-12 10:05:00,41.63,41.75,41.6,41.69,197725.0,40.9477,41.0658,40.9182,41.0068,197725.0
2024-11-12 10:10:00,41.69,41.73,41.56,41.6,177500.0,41.0068,41.0461,40.8789,40.9182,177500.0
2024-11-12 10:15:00,41.59,41.7,41.59,41.67,119144.0,40.9084,41.0166,40.9084,40.9871,119144.0
2024-11-12 10:20:00,41.67,41.69,41.52,41.54,146000.0,40.9871,41.0068,40.8395,40.8592,146000.0
2024-11-12 10:25:00,41.54,41.57,41.47,41.54,144854.0,40.8592,40.8887,40.7904,40.8592,144854.0
2024-11-12 10:30:00,41.53,41.55,41.4,41.43,153713.0,40.8494,40.869,40.7215,40.751,153713.0
2024-11-12 10:35:00,41.43,41.44,41.35,41.36,151601.0,40.751,40.7608,40.6723,40.6822,151601.0
2024-11-12 10:40:00,41.37,41.39,41.29,41.36,155226.0,40.692,40.7117,40.6133,40.6822,155226.0
2024-11-12 10:45:00,41.36,41.42,41.31,41.34,190178.0,40.6822,40.7412,40.633,40.6625,190178.0
2024-11-12 10:50:00,41.35,41.4,41.3,41.35,105335.0,40.6723,40.7215,40.6231,40.6723,105335.0
2024-11-12 10:55:00,41.35,41.42,41.33,41.37,101873.0,40.6723,40.7412,40.6527,40.692,101873.0
2024-11-12 11:00:00,41.38,41.48,41.35,41.46,97884.0,40.7018,40.8002,40.6723,40.7805,97884.0
2024-11-12 11:05:00,41.45,41.53,41.38,41.52,126256.0,40.7707,40.8494,40.7018,40.8395,126256.0
2024-11-12 11:10:00,41.54,41.55,41.46,41.47,111486.0,40.8592,40.869,40.7805,40.7904,111486.0
2024-11-12 11:15:00,41.48,41.51,41.42,41.45,62354.0,40.8002,40.8297,40.7412,40.7707,62354.0
2024-11-12 11:20:00,41.45,41.5,41.4,41.41,59194.0,40.7707,40.8199,40.7215,40.7313,59194.0
2024-11-12 11:25:00,41.41,41.47,41.38,41.47,63707.0,40.7313,40.7904,40.7018,40.7904,63707.0
2024-11-12 11:30:00,41.47,41.49,41.41,41.47,64394.0,40.7904,40.81,40.7313,40.7904,64394.0
2024-11-12 11:35:00,41.47,41.49,41.38,41.41,108454.0,40.7904,40.81,40.7018,40.7313,108454.0
2024-11-12 11:40:00,41.41,41.51,41.39,41.51,66069.0,40.7313,40.8297,40.7117,40.8297,66069.0
2024-11-12 11:45:00,41.5,41.5,41.43,41.47,58704.0,40.8199,40.8199,40.751,40.7904,58704.0
2024-11-12 11:50:00,41.47,41.52,41.46,41.5,57161.0,40.7904,40.8395,40.7805,40.8199,57161.0
2024-11-12 11:55:00,41.51,41.55,41.45,41.51,85315.0,40.8297,40.869,40.7707,40.8297,85315.0
2024-11-12 12:00:00,41.51,41.52,41.33,41.34,124997.0,40.8297,40.8395,40.6527,40.6625,124997.0
2024-11-12 12:05:00,41.34,41.39,41.33,41.39,76673.0,40.6625,40.7117,40.6527,40.7117,76673.0
2024-11-12 12:10:00,41.38,41.38,41.25,41.29,152887.0,40.7018,40.7018,40.574,40.6133,152887.0
2024-11-12 12:15:00,41.29,41.36,41.24,41.36,133479.0,40.6133,40.6822,40.5641,40.6822,133479.0
2024-11-12 12:20:00,41.36,41.36,41.26,41.3,54438.0,40.6822,40.6822,40.5838,40.6231,54438.0
2024-11-12 12:25:00,41.3,41.3,41.23,41.23,154842.0,40.6231,40.6231,40.5543,40.5543,154842.0
2024-11-12 12:30:00,41.23,41.3,41.23,41.29,170572.0,40.5543,40.6231,40.5543,40.6133,170572.0
2024-11-12 12:35:00,41.29,41.34,41.26,41.33,61669.0,40.6133,40.6625,40.5838,40.6527,61669.0
2024-11-12 12:40:00,41.33,41.37,41.29,41.3,62888.0,40.6527,40.692,40.6133,40.6231,62888.0
2024-11-12 12:45:00,41.3,41.32,41.23,41.25,68571.0,40.6231,40.6428,40.5543,40.574,68571.0
2024-11-12 12:50:00,41.25,41.29,41.24,41.27,69400.0,40.574,40.6133,40.5641,40.5936,69400.0
2024-11-12 12:55:00,41.27,41.27,41.19,41.22,87385.0,40.5936,40.5936,40.5149,40.5445,87385.0
2024-11-12 13:00:00,41.22,41.24,41.14,41.2,168944.0,40.5445,40.5641,40.4658,40.5248,168944.0
2024-11-12 13:05:00,41.2,41.26,41.19,41.25,63346.0,40.5248,40.5838,40.5149,40.574,63346.0
2024-11-12 13:10:00,41.24,41.3,41.21,41.27,95719.0,40.5641,40.6231,40.5346,40.5936,95719.0
2024-11-12 13:15:00,41.27,41.3,41.24,41.25,255656.0,40.5936,40.6231,40.5641,40.574,255656.0
2024-11-12 13:20:00,41.25,41.25,41.17,41.21,80903.0,40.574,40.574,40.4953,40.5346,80903.0
2024-11-12 13:25:00,41.22,41.26,41.2,41.25,38399.0,40.5445,40.5838,40.5248,40.574,38399.0
2024-11-12 13:30:00,41.26,41.26,41.17,41.18,47003.0,40.5838,40.5838,40.4953,40.5051,47003.0
2024-11-12 13:35:00,41.18,41.21,41.11,41.13,103888.0,40.5051,40.5346,40.4363,40.4559,103888.0
2024-11-12 13:40:00,41.14,41.18,41.13,41.14,58046.0,40.4658,40.5051,40.4559,40.4658,58046.0
2024-11-12 13:45:00,41.15,41.23,41.14,41.22,116050.0,40.4756,40.5543,40.4658,40.5445,116050.0
2024-11-12 13:50:00,41.22,41.25,41.19,41.23,89888.0,40.5445,40.574,40.5149,40.5543,89888.0
2024-11-12 13:55:00,41.22,41.28,41.19,41.23,66544.0,40.5445,40.6035,40.5149,40.5543,66544.0
2024-11-12 14:00:00,41.22,41.31,41.22,41.31,73346.0,40.5445,40.633,40.5445,40.633,73346.0
2024-11-12 14:05:00,41.3,41.32,41.26,41.29,117271.0,40.6231,40.6428,40.5838,40.6133,117271.0
2024-11-12 14:10:00,41.3,41.33,41.27,41.3,113497.0,40.6231,40.6527,40.5936,40.6231,113497.0
2024-11-12 14:15:00,41.3,41.34,41.28,41.34,86949.0,40.6231,40.6625,40.6035,40.6625,86949.0
2024-11-12 14:20:00,41.34,41.36,41.31,41.35,86680.0,40.6625,40.6822,40.633,40.6723,86680.0
2024-11-12 14:25:00,41.36,41.37,41.31,41.34,79152.0,40.6822,40.692,40.633,40.6625,79152.0
2024-11-12 14:30:00,41.33,41.38,41.3,41.35,106425.0,40.6527,40.7018,40.6231,40.6723,106425.0
2024-11-12 14:35:00,41.35,41.41,41.34,41.4,75587.0,40.6723,40.7313,40.6625,40.7215,75587.0
2024-11-12 14:40:00,41.4,41.47,41.38,41.46,106149.0,40.7215,40.7904,40.7018,40.7805,106149.0
2024-11-12 14:45:00,41.46,41.5,41.45,41.49,71165.0,40.7805,40.8199,40.7707,40.81,71165.0
2024-11-12 14:50:00,41.49,41.5,41.42,41.43,72224.0,40.81,40.8199,40.7412,40.751,72224.0
2024-11-12 14:55:00,41.44,41.47,41.39,41.4,87682.0,40.7608,40.7904,40.7117,40.7215,87682.0
2024-11-12 15:00:00,41.4,41.48,41.4,41.46,96558.0,40.7215,40.8002,40.7215,40.7805,96558.0
2024-11-12 15:05:00,41.47,41.5,41.44,41.45,78347.0,40.7904,40.8199,40.7608,40.7707,78347.0
2024-11-12 15:10:00,41.46,41.46,41.4,41.43,107961.0,40.7805,40.7805,40.7215,40.751,107961.0
2024-11-12 15:15:00,41.42,41.46,41.4,41.46,86054.0,40.7412,40.7805,40.7215,40.7805,86054.0
2024-11-12 15:20:00,41.46,41.5,41.45,41.46,86417.0,40.7805,40.8199,40.7707,40.7805,86417.0
2024-11-12 15:25:00,41.46,41.48,41.36,41.38,633114.0,40.7805,40.8002,40.6822,40.7018,633114.0
2024-11-12 15:30:00,41.38,41.5,41.37,41.5,115870.0,40.7018,40.8199,40.692,40.8199,115870.0
2024-11-12 15:35:00,41.5,41.59,41.47,41.59,198562.0,40.8199,40.9084,40.7904,40.9084,198562.0
2024-11-12 15:40:00,41.59,41.6,41.53,41.57,129081.0,40.9084,40.9182,40.8494,40.8887,129081.0
2024-11-12 15:45:00,41.58,41.67,41.57,41.62,185132.0,40.8986,40.9871,40.8887,40.9379,185132.0
2024-11-12 15:50:00,41.62,41.67,41.6,41.65,324526.0,40.9379,40.9871,40.9182,40.9674,324526.0
2024-11-12 15:55:00,41.65,41.65,41.51,41.58,731505.0,40.9674,40.9674,40.8297,40.8986,731505.0
2024-11-13 09:30:00,41.75,41.91,41.54,41.59,359109.0,41.0658,41.2231,40.8592,40.9084,359109.0
2024-11-13 09:35:00,41.59,41.62,41.36,41.58,163524.0,40.9084,40.9379,40.6822,40.8986,163524.0
2024-11-13 09:40:00,41.58,41.7,41.54,41.62,203781.0,40.8986,41.0166,40.8592,40.9379,203781.0
2024-11-13 09:45:00,41.61,41.69,41.55,41.59,96757.0,40.9281,41.0068,40.869,40.9084,96757.0
2024-11-13 09:50:00,41.6,41.6,41.4,41.49,107158.0,40.9182,40.9182,40.7215,40.81,107158.0
2024-11-13 09:55:00,41.48,41.53,41.42,41.48,114020.0,40.8002,40.8494,40.7412,40.8002,114020.0
2024-11-13 10:00:00,41.48,41.53,41.41,41.45,112720.0,40.8002,40.8494,40.7313,40.7707,112720.0
2024-11-13 10:05:00,41.45,41.46,41.27,41.46,121081.0,40.7707,40.7805,40.5936,40.7805,121081.0
2024-11-13 10:10:00,41.48,41.57,41.47,41.48,95592.0,40.8002,40.8887,40.7904,40.8002,95592.0
2024-11-13 10:15:00,41.48,41.56,41.48,41.54,88562.0,40.8002,40.8789,40.8002,40.8592,88562.0
2024-11-13 10:20:00,41.54,41.66,41.49,41.65,101986.0,40.8592,40.9772,40.81,40.9674,101986.0
2024-11-13 10:25:00,41.65,41.67,41.58,41.65,71907.0,40.9674,40.9871,40.8986,40.9674,71907.0
2024-11-13 10:30:00,41.64,41.66,41.55,41.55,72393.0,40.9576,40.9772,40.869,40.869,72393.0
2024-11-13 10:35:00,41.56,41.58,41.46,41.48,57671.0,40.8789,40.8986,40.7805,40.8002,57671.0
2024-11-13 10:40:00,41.48,41.5,41.4,41.5,143784.0,40.8002,40.8199,40.7215,40.8199,143784.0
2024-11-13 10:45:00,41.49,41.5,41.44,41.48,76104.0,40.81,40.8199,40.7608,40.8002,76104.0
2024-11-13 10:50:00,41.47,41.51,41.46,41.51,93761.0,40.7904,40.8297,40.7805,40.8297,93761.0
2024-11-13 10:55:00,41.51,41.62,41.5,41.6,205891.0,40.8297,40.9379,40.8199,40.9182,205891.0
2024-11-13 11:00:00,41.6,41.69,41.55,41.58,211625.0,40.9182,41.0068,40.869,40.8986,211625.0
2024-11-13 11:05:00,41.57,41.63,41.57,41.63,138330.0,40.8887,40.9477,40.8887,40.9477,138330.0
2024-11-13 11:10:00,41.63,41.63,41.49,41.5,129842.0,40.9477,40.9477,40.81,40.8199,129842.0
2024-11-13 11:15:00,41.5,41.52,41.47,41.5,52455.0,40.8199,40.8395,40.7904,40.8199,52455.0
2024-11-13 11:20:00,41.5,41.51,41.44,41.48,60651.0,40.8199,40.8297,40.7608,40.8002,60651.0
2024-11-13 11:25:00,41.49,41.51,41.46,41.46,79636.0,40.81,40.8297,40.7805,40.7805,79636.0
2024-11-13 11:30:00,41.47,41.49,41.31,41.35,95277.0,40.7904,40.81,40.633,40.6723,95277.0
2024-11-13 11:35:00,41.35,41.38,41.31,41.32,76644.0,40.6723,40.7018,40.633,40.6428,76644.0
2024-11-13 11:40:00,41.32,41.41,41.31,41.4,92903.0,40.6428,40.7313,40.633,40.7215,92903.0
2024-11-13 11:45:00,41.39,41.48,41.39,41.47,59078.0,40.7117,40.8002,40.7117,40.7904,59078.0
2024-11-13 11:50:00,41.48,41.48,41.41,41.44,44870.0,40.8002,40.8002,40.7313,40.7608,44870.0
2024-11-13 11:55:00,41.43,41.43,41.36,41.37,44837.0,40.751,40.751,40.6822,40.692,44837.0
2024-11-13 12:00:00,41.38,41.39,41.3,41.3,48143.0,40.7018,40.7117,40.6231,40.6231,48143.0
2024-11-13 12:05:00,41.3,41.37,41.29,41.34,62612.0,40.6231,40.692,40.6133,40.6625,62612.0
2024-11-13 12:10:00,41.33,41.36,41.3,41.35,44395.0,40.6527,40.6822,40.6231,40.6723,44395.0
2024-11-13 12:15:00,41.36,41.36,41.26,41.28,115507.0,40.6822,40.6822,40.5838,40.6035,115507.0
2024-11-13 12:20:00,41.27,41.3,41.21,41.22,73904.0,40.5936,40.6231,40.5346,40.5445,73904.0
2024-11-13 12:25:00,41.22,41.24,41.15,41.19,96518.0,40.5445,40.5641,40.4756,40.5149,96518.0
2024-11-13 12:30:00,41.19,41.26,41.19,41.26,73145.0,40.5149,40.5838,40.5149,40.5838,73145.0
2024-11-13 12:35:00,41.26,41.36,41.24,41.36,50492.0,40.5838,40.6822,40.5641,40.6822,50492.0
2024-11-13 12:40:00,41.36,41.36,41.3,41.31,60240.0,40.6822,40.6822,40.6231,40.633,60240.0
2024-11-13 12:45:00,41.32,41.36,41.29,41.36,95380.0,40.6428,40.6822,40.6133,40.6822,95380.0
2024-11-13 12:50:00,41.37,41.43,41.36,41.42,177196.0,40.692,40.751,40.6822,40.7412,177196.0
2024-11-13 12:55:00,41.41,41.44,41.31,41.34,56054.0,40.7313,40.7608,40.633,40.6625,56054.0
2024-11-13 13:00:00,41.34,41.38,41.3,41.34,42162.0,40.6625,40.7018,40.6231,40.6625,42162.0
2024-11-13 13:05:00,41.33,41.33,41.28,41.29,41384.0,40.6527,40.6527,40.6035,40.6133,41384.0
2024-11-13 13:10:00,41.28,41.29,41.18,41.27,305357.0,40.6035,40.6133,40.5051,40.5936,305357.0
2024-11-13 13:15:00,41.27,41.29,41.17,41.18,244022.0,40.5936,40.6133,40.4953,40.5051,244022.0
2024-11-13 13:20:00,41.19,41.19,41.13,41.14,97989.0,40.5149,40.5149,40.4559,40.4658,97989.0
2024-11-13 13:25:00,41.14,41.16,41.12,41.13,64445.0,40.4658,40.4854,40.4461,40.4559,64445.0
2024-11-13 13:30:00,41.13,41.18,41.08,41.16,88647.0,40.4559,40.5051,40.4067,40.4854,88647.0
2024-11-13 13:35:00,41.16,41.23,41.16,41.2,65116.0,40.4854,40.5543,40.4854,40.5248,65116.0
2024-11-13 13:40:00,41.19,41.2,41.14,41.16,81692.0,40.5149,40.5248,40.4658,40.4854,81692.0
2024-11-13 13:45:00,41.17,41.19,41.13,41.15,51472.0,40.4953,40.5149,40.4559,40.4756,51472.0
2024-11-13 13:50:00,41.15,41.18,41.12,41.18,109669.0,40.4756,40.5051,40.4461,40.5051,109669.0
2024-11-13 13:55:00,41.18,41.2,41.16,41.2,52072.0,40.5051,40.5248,40.4854,40.5248,52072.0
2024-11-13 14:00:00,41.2,41.21,41.15,41.18,96876.0,40.5248,40.5346,40.4756,40.5051,96876.0
2024-11-13 14:05:00,41.18,41.19,41.12,41.16,109131.0,40.5051,40.5149,40.4461,40.4854,109131.0
2024-11-13 14:10:00,41.16,41.17,41.1,41.17,125071.0,40.4854,40.4953,40.4264,40.4953,125071.0
2024-11-13 14:15:00,41.17,41.21,41.15,41.16,115271.0,40.4953,40.5346,40.4756,40.4854,115271.0
2024-11-13 14:20:00,41.15,41.24,41.15,41.23,73271.0,40.4756,40.5641,40.4756,40.5543,73271.0
2024-11-13 14:25:00,41.23,41.34,41.23,41.3,103630.0,40.5543,40.6625,40.5543,40.6231,103630.0
2024-11-13 14:30:00,41.3,41.34,41.27,41.3,83153.0,40.6231,40.6625,40.5936,40.6231,83153.0
2024-11-13 14:35:00,41.3,41.32,41.25,41.25,80047.0,40.6231,40.6428,40.574,40.574,80047.0
2024-11-13 14:40:00,41.25,41.34,41.22,41.32,82371.0,40.574,40.6625,40.5445,40.6428,82371.0
2024-11-13 14:45:00,41.32,41.33,41.27,41.27,69381.0,40.6428,40.6527,40.5936,40.5936,69381.0
2024-11-13 14:50:00,41.27,41.28,41.18,41.23,137146.0,40.5936,40.6035,40.5051,40.5543,137146.0
2024-11-13 14:55:00,41.24,41.3,41.23,41.24,117120.0,40.5641,40.6231,40.5543,40.5641,117120.0
2024-11-13 15:00:00,41.23,41.24,41.14,41.15,118301.0,40.5543,40.5641,40.4658,40.4756,118301.0
2024-11-13 15:05:00,41.14,41.2,41.12,41.2,234156.0,40.4658,40.5248,40.4461,40.5248,234156.0
2024-11-13 15:10:00,41.2,41.21,41.17,41.21,92763.0,40.5248,40.5346,40.4953,40.5346,92763.0
2024-11-13 15:15:00,41.21,41.22,41.17,41.19,110981.0,40.5346,40.5445,40.4953,40.5149,110981.0
2024-11-13 15:20:00,41.19,41.21,41.16,41.19,101089.0,40.5149,40.5346,40.4854,40.5149,101089.0
2024-11-13 15:25:00,41.2,41.2,41.15,41.18,118758.0,40.5248,40.5248,40.4756,40.5051,118758.0
2024-11-13 15:30:00,41.19,41.19,41.12,41.16,200778.0,40.5149,40.5149,40.4461,40.4854,200778.0
2024-11-13 15:35:00,41.16,41.26,41.15,41.23,152168.0,40.4854,40.5838,40.4756,40.5543,152168.0
2024-11-13 15:40:00,41.24,41.32,41.16,41.16,239237.0,40.5641,40.6428,40.4854,40.4854,239237.0
2024-11-13 15:45:00,41.16,41.2,41.16,41.19,243826.0,40.4854,40.5248,40.4854,40.5149,243826.0
2024-11-13 15:50:00,41.18,41.21,41.1,41.1,451531.0,40.5051,40.5346,40.4264,40.4264,451531.0
2024-11-13 15:55:00,41.1,41.26,41.08,41.22,1126321.0,40.4264,40.5838,40.4067,40.5445,1126321.0
2024-11-14 09:30:00,40.72,41.11,40.48,40.79,790428.0,40.0526,40.4363,39.8166,40.1215,790428.0
2024-11-14 09:35:00,40.8,41.0,40.67,40.69,350315.0,40.1313,40.3281,40.0035,40.0231,350315.0
2024-11-14 09:40:00,40.69,40.83,40.59,40.83,218412.0,40.0231,40.1608,39.9248,40.1608,218412.0
2024-11-14 09:45:00,40.84,40.85,40.67,40.75,183710.0,40.1707,40.1805,40.0035,40.0822,183710.0
2024-11-14 09:50:00,40.75,40.84,40.66,40.74,179247.0,40.0822,40.1707,39.9936,40.0723,179247.0
2024-11-14 09:55:00,40.74,40.81,40.72,40.75,111448.0,40.0723,40.1412,40.0526,40.0822,111448.0
2024-11-14 10:00:00,40.76,40.88,40.67,40.87,216298.0,40.092,40.21,40.0035,40.2002,216298.0
2024-11-14 10:05:00,40.87,40.95,40.82,40.94,426710.0,40.2002,40.2789,40.151,40.269,426710.0
2024-11-14 10:10:00,40.94,41.0,40.82,40.9,340354.0,40.269,40.3281,40.151,40.2297,340354.0
2024-11-14 10:15:00,40.9,40.92,40.74,40.76,209043.0,40.2297,40.2494,40.0723,40.092,209043.0
2024-11-14 10:20:00,40.77,40.92,40.76,40.9,166451.0,40.1018,40.2494,40.092,40.2297,166451.0
2024-11-14 10:25:00,40.89,41.04,40.88,41.03,219964.0,40.2199,40.3674,40.21,40.3576,219964.0
2024-11-14 10:30:00,41.03,41.14,41.0,41.1,377162.0,40.3576,40.4658,40.3281,40.4264,377162.0
2024-11-14 10:35:00,41.11,41.12,41.02,41.07,127698.0,40.4363,40.4461,40.3477,40.3969,127698.0
2024-11-14 10:40:00,41.06,41.16,41.0,41.12,112593.0,40.3871,40.4854,40.3281,40.4461,112593.0
2024-11-14 10:45:00,41.12,41.15,41.07,41.13,78156.0,40.4461,40.4756,40.3969,40.4559,78156.0
2024-11-14 10:50:00,41.12,41.17,41.06,41.14,105320.0,40.4461,40.4953,40.3871,40.4658,105320.0
2024-11-14 10:55:00,41.14,41.18,41.11,41.16,79841.0,40.4658,40.5051,40.4363,40.4854,79841.0
2024-11-14 11:00:00,41.17,41.2,41.02,41.07,86418.0,40.4953,40.5248,40.3477,40.3969,86418.0
2024-11-14 11:05:00,41.07,41.11,40.99,41.05,85262.0,40.3969,40.4363,40.3182,40.3772,85262.0
2024-11-14 11:10:00,41.05,41.07,40.96,40.96,104804.0,40.3772,40.3969,40.2887,40.2887,104804.0
2024-11-14 11:15:00,40.97,41.01,40.92,40.96,129664.0,40.2986,40.3379,40.2494,40.2887,129664.0
2024-11-14 11:20:00,40.96,41.0,40.95,41.0,74164.0,40.2887,40.3281,40.2789,40.3281,74164.0
2024-11-14 11:25:00,41.0,41.0,40.96,41.0,62526.0,40.3281,40.3281,40.2887,40.3281,62526.0
2024-11-14 11:30:00,40.99,41.05,40.99,41.02,152797.0,40.3182,40.3772,40.3182,40.3477,152797.0
2024-11-14 11:35:00,41.02,41.04,40.93,40.98,112976.0,40.3477,40.3674,40.2592,40.3084,112976.0
2024-11-14 11:40:00,40.98,40.98,40.84,40.84,64726.0,40.3084,40.3084,40.1707,40.1707,64726.0
2024-11-14 11:45:00,40.84,40.84,40.75,40.76,88712.0,40.1707,40.1707,40.0822,40.092,88712.0
2024-11-14 11:50:00,40.76,40.81,40.75,40.78,65920.0,40.092,40.1412,40.0822,40.1117,65920.0
2024-11-14 11:55:00,40.78,40.79,40.69,40.79,63433.0,40.1117,40.1215,40.0231,40.1215,63433.0
2024-11-14 12:00:00,40.78,40.82,40.76,40.78,45564.0,40.1117,40.151,40.092,40.1117,45564.0
2024-11-14 12:05:00,40.79,40.8,40.7,40.75,120059.0,40.1215,40.1313,40.033,40.0822,120059.0
2024-11-14 12:10:00,40.74,40.75,40.7,40.71,47410.0,40.0723,40.0822,40.033,40.0428,47410.0
2024-11-14 12:15:00,40.71,40.71,40.65,40.69,106607.0,40.0428,40.0428,39.9838,40.0231,106607.0
2024-11-14 12:20:00,40.68,40.69,40.66,40.66,42700.0,40.0133,40.0231,39.9936,39.9936,42700.0
2024-11-14 12:25:00,40.66,40.68,40.61,40.61,72606.0,39.9936,40.0133,39.9445,39.9445,72606.0
2024-11-14 12:30:00,40.62,40.74,40.61,40.74,64356.0,39.9543,40.0723,39.9445,40.0723,64356.0
2024-11-14 12:35:00,40.72,40.79,40.71,40.73,46748.0,40.0526,40.1215,40.0428,40.0625,46748.0
2024-11-14 12:40:00,40.73,40.76,40.71,40.73,93752.0,40.0625,40.092,40.0428,40.0625,93752.0
2024-11-14 12:45:00,40.73,40.73,40.65,40.66,58454.0,40.0625,40.0625,39.9838,39.9936,58454.0
2024-11-14 12:50:00,40.65,40.76,40.64,40.76,78945.0,39.9838,40.092,39.974,40.092,78945.0
2024-11-14 12:55:00,40.75,40.75,40.71,40.72,60712.0,40.0822,40.0822,40.0428,40.0526,60712.0
2024-11-14 13:00:00,40.71,40.72,40.66,40.68,49496.0,40.0428,40.0526,39.9936,40.0133,49496.0
2024-11-14 13:05:00,40.69,40.73,40.68,40.72,56981.0,40.0231,40.0625,40.0133,40.0526,56981.0
2024-11-14 13:10:00,40.72,40.72,40.68,40.69,57737.0,40.0526,40.0526,40.0133,40.0231,57737.0
2024-11-14 13:15:00,40.7,40.7,40.68,40.7,54349.0,40.033,40.033,40.0133,40.033,54349.0
2024-11-14 13:20:00,40.7,40.7,40.65,40.67,55265.0,40.033,40.033,39.9838,40.0035,55265.0
2024-11-14 13:25:00,40.67,40.68,40.65,40.68,45774.0,40.0035,40.0133,39.9838,40.0133,45774.0
2024-11-14 13:30:00,40.67,40.78,40.66,40.77,82224.0,40.0035,40.1117,39.9936,40.1018,82224.0
2024-11-14 13:35:00,40.77,40.79,40.75,40.76,44883.0,40.1018,40.1215,40.0822,40.092,44883.0
2024-11-14 13:40:00,40.76,40.8,40.75,40.77,38161.0,40.092,40.1313,40.0822,40.1018,38161.0
2024-11-14 13:45:00,40.76,40.76,40.71,40.72,32078.0,40.092,40.092,40.0428,40.0526,32078.0
2024-11-14 13:50:00,40.72,40.75,40.69,40.7,47067.0,40.0526,40.0822,40.0231,40.033,47067.0
2024-11-14 13:55:00,40.69,40.7,40.61,40.63,76808.0,40.0231,40.033,39.9445,39.9641,76808.0
2024-11-14 14:00:00,40.63,40.69,40.62,40.68,97384.0,39.9641,40.0231,39.9543,40.0133,97384.0
2024-11-14 14:05:00,40.68,40.73,40.66,40.71,64900.0,40.0133,40.0625,39.9936,40.0428,64900.0
2024-11-14 14:10:00,40.71,40.73,40.69,40.71,59677.0,40.0428,40.0625,40.0231,40.0428,59677.0
2024-11-14 14:15:00,40.71,40.76,40.7,40.73,80871.0,40.0428,40.092,40.033,40.0625,80871.0
2024-11-14 14:20:00,40.73,40.73,40.66,40.66,65014.0,40.0625,40.0625,39.9936,39.9936,65014.0
2024-11-14 14:25:00,40.67,40.7,40.66,40.69,84253.0,40.0035,40.033,39.9936,40.0231,84253.0
2024-11-14 14:30:00,40.68,40.72,40.67,40.7,64821.0,40.0133,40.0526,40.0035,40.033,64821.0
2024-11-14 14:35:00,40.69,40.72,40.67,40.72,75415.0,40.0231,40.0526,40.0035,40.0526,75415.0
2024-11-14 14:40:00,40.72,40.75,40.7,40.74,54372.0,40.0526,40.0822,40.033,40.0723,54372.0
2024-11-14 14:45:00,40.73,40.75,40.71,40.73,47234.0,40.0625,40.0822,40.0428,40.0625,47234.0
2024-11-14 14:50:00,40.73,40.79,40.72,40.77,273435.0,40.0625,40.1215,40.0526,40.1018,273435.0
2024-11-14 14:55:00,40.77,40.78,40.7,40.72,54989.0,40.1018,40.1117,40.033,40.0526,54989.0
2024-11-14 15:00:00,40.71,40.72,40.58,40.59,170181.0,40.0428,40.0526,39.9149,39.9248,170181.0
2024-11-14 15:05:00,40.59,40.59,40.48,40.5,155975.0,39.9248,39.9248,39.8166,39.8363,155975.0
2024-11-14 15:10:00,40.51,40.56,40.48,40.52,85057.0,39.8461,39.8953,39.8166,39.8559,85057.0
2024-11-14 15:15:00,40.52,40.66,40.51,40.66,97403.0,39.8559,39.9936,39.8461,39.9936,97403.0
2024-11-14 15:20:00,40.66,40.67,40.58,40.64,65547.0,39.9936,40.0035,39.9149,39.974,65547.0
2024-11-14 15:25:00,40.64,40.7,40.63,40.68,171229.0,39.974,40.033,39.9641,40.0133,171229.0
2024-11-14 15:30:00,40.69,40.71,40.6,40.68,152418.0,40.0231,40.0428,39.9346,40.0133,152418.0
2024-11-14 15:35:00,40.69,40.69,40.59,40.61,178774.0,40.0231,40.0231,39.9248,39.9445,178774.0
2024-11-14 15:40:00,40.61,40.67,40.58,40.59,139701.0,39.9445,40.0035,39.9149,39.9248,139701.0
2024-11-14 15:45:00,40.59,40.6,40.54,40.6,234703.0,39.9248,39.9346,39.8756,39.9346,234703.0
2024-11-14 15:50:00,40.6,40.74,40.59,40.7,290004.0,39.9346,40.0723,39.9248,40.033,290004.0
2024-11-14 15:55:00,40.7,40.81,40.61,40.67,1063831.0,40.033,40.1412,39.9445,40.0035,1063831.0
2024-11-15 09:30:00,41.05,41.2,40.92,41.11,605254.0,40.3772,40.5248,40.2494,40.4363,605254.0
2024-11-15 09:35:00,41.11,41.12,40.98,41.04,171659.0,40.4363,40.4461,40.3084,40.3674,171659.0
2024-11-15 09:40:00,41.04,41.19,41.03,41.11,185713.0,40.3674,40.5149,40.3576,40.4363,185713.0
2024-11-15 09:45:00,41.1,41.14,41.02,41.14,116923.0,40.4264,40.4658,40.3477,40.4658,116923.0
2024-11-15 09:50:00,41.14,41.17,40.99,41.04,104548.0,40.4658,40.4953,40.3182,40.3674,104548.0
2024-11-15 09:55:00,41.04,41.2,41.03,41.16,240760.0,40.3674,40.5248,40.3576,40.4854,240760.0
2024-11-15 10:00:00,41.17,41.31,41.04,41.27,106456.0,40.4953,40.633,40.3674,40.5936,106456.0
2024-11-15 10:05:00,41.28,41.31,41.21,41.28,123538.0,40.6035,40.633,40.5346,40.6035,123538.0
2024-11-15 10:10:00,41.29,41.29,41.19,41.26,95182.0,40.6133,40.6133,40.5149,40.5838,95182.0
2024-11-15 10:15:00,41.25,41.26,41.18,41.2,56475.0,40.574,40.5838,40.5051,40.5248,56475.0
2024-11-15 10:20:00,41.19,41.24,41.1,41.15,70165.0,40.5149,40.5641,40.4264,40.4756,70165.0
2024-11-15 10:25:00,41.15,41.18,41.13,41.15,54389.0,40.4756,40.5051,40.4559,40.4756,54389.0
2024-11-15 10:30:00,41.16,41.18,41.11,41.13,84513.0,40.4854,40.5051,40.4363,40.4559,84513.0
2024-11-15 10:35:00,41.13,41.25,41.12,41.23,120034.0,40.4559,40.574,40.4461,40.5543,120034.0
2024-11-15 10:40:00,41.23,41.25,41.17,41.21,49972.0,40.5543,40.574,40.4953,40.5346,49972.0
2024-11-15 10:45:00,41.2,41.24,41.16,41.23,55063.0,40.5248,40.5641,40.4854,40.5543,55063.0
2024-11-15 10:50:00,41.24,41.28,41.18,41.25,65895.0,40.5641,40.6035,40.5051,40.574,65895.0
2024-11-15 10:55:00,41.26,41.28,41.17,41.19,45466.0,40.5838,40.6035,40.4953,40.5149,45466.0
2024-11-15 11:00:00,41.18,41.23,41.17,41.22,22776.0,40.5051,40.5543,40.4953,40.5445,22776.0
2024-11-15 11:05:00,41.22,41.25,41.14,41.14,60344.0,40.5445,40.574,40.4658,40.4658,60344.0
2024-11-15 11:10:00,41.15,41.26,41.14,41.24,46333.0,40.4756,40.5838,40.4658,40.5641,46333.0
2024-11-15 11:15:00,41.24,41.26,41.14,41.16,70459.0,40.5641,40.5838,40.4658,40.4854,70459.0
2024-11-15 11:20:00,41.16,41.2,41.13,41.19,41688.0,40.4854,40.5248,40.4559,40.5149,41688.0
2024-11-15 11:25:00,41.2,41.2,41.11,41.12,45257.0,40.5248,40.5248,40.4363,40.4461,45257.0
2024-11-15 11:30:00,41.12,41.13,41.06,41.06,79884.0,40.4461,40.4559,40.3871,40.3871,79884.0
2024-11-15 11:35:00,41.07,41.07,40.94,41.01,61248.0,40.3969,40.3969,40.269,40.3379,61248.0
2024-11-15 11:40:00,41.0,41.05,40.98,41.02,29487.0,40.3281,40.3772,40.3084,40.3477,29487.0
2024-11-15 11:45:00,41.03,41.05,40.97,40.98,42548.0,40.3576,40.3772,40.2986,40.3084,42548.0
2024-11-15 11:50:00,40.98,40.99,40.91,40.96,37144.0,40.3084,40.3182,40.2395,40.2887,37144.0
2024-11-15 11:55:00,40.95,40.95,40.85,40.89,42208.0,40.2789,40.2789,40.1805,40.2199,42208.0
2024-11-15 12:00:00,40.89,40.89,40.81,40.82,38438.0,40.2199,40.2199,40.1412,40.151,38438.0
2024-11-15 12:05:00,40.82,40.87,40.82,40.86,33921.0,40.151,40.2002,40.151,40.1904,33921.0
2024-11-15 12:10:00,40.86,40.93,40.86,40.93,54281.0,40.1904,40.2592,40.1904,40.2592,54281.0
2024-11-15 12:15:00,40.93,40.94,40.9,40.94,34138.0,40.2592,40.269,40.2297,40.269,34138.0
2024-11-15 12:20:00,40.93,40.96,40.92,40.95,32374.0,40.2592,40.2887,40.2494,40.2789,32374.0
2024-11-15 12:25:00,40.95,40.96,40.9,40.91,30840.0,40.2789,40.2887,40.2297,40.2395,30840.0
2024-11-15 12:30:00,40.91,40.91,40.84,40.9,45793.0,40.2395,40.2395,40.1707,40.2297,45793.0
2024-11-15 12:35:00,40.9,40.93,40.87,40.91,30154.0,40.2297,40.2592,40.2002,40.2395,30154.0
2024-11-15 12:40:00,40.91,40.93,40.9,40.93,30509.0,40.2395,40.2592,40.2297,40.2592,30509.0
2024-11-15 12:45:00,40.93,40.97,40.92,40.96,40836.0,40.2592,40.2986,40.2494,40.2887,40836.0
2024-11-15 12:50:00,40.94,40.96,40.9,40.93,38701.0,40.269,40.2887,40.2297,40.2592,38701.0
2024-11-15 12:55:00,40.93,40.94,40.9,40.91,47069.0,40.2592,40.269,40.2297,40.2395,47069.0
2024-11-15 13:00:00,40.91,40.91,40.78,40.79,71684.0,40.2395,40.2395,40.1117,40.1215,71684.0
2024-11-15 13:05:00,40.79,40.85,40.77,40.84,45906.0,40.1215,40.1805,40.1018,40.1707,45906.0
2024-11-15 13:10:00,40.84,40.86,40.79,40.81,50126.0,40.1707,40.1904,40.1215,40.1412,50126.0
2024-11-15 13:15:00,40.82,40.87,40.81,40.84,70829.0,40.151,40.2002,40.1412,40.1707,70829.0
2024-11-15 13:20:00,40.84,40.87,40.82,40.83,38110.0,40.1707,40.2002,40.151,40.1608,38110.0
2024-11-15 13:25:00,40.83,40.87,40.81,40.84,48245.0,40.1608,40.2002,40.1412,40.1707,48245.0
2024-11-15 13:30:00,40.84,40.86,40.81,40.85,28662.0,40.1707,40.1904,40.1412,40.1805,28662.0
2024-11-15 13:35:00,40.84,40.85,40.79,40.8,79516.0,40.1707,40.1805,40.1215,40.1313,79516.0
2024-11-15 13:40:00,40.8,40.84,40.75,40.75,89282.0,40.1313,40.1707,40.0822,40.0822,89282.0
2024-11-15 13:45:00,40.75,40.75,40.66,40.68,177441.0,40.0822,40.0822,39.9936,40.0133,177441.0
2024-11-15 13:50:00,40.68,40.69,40.64,40.66,91520.0,40.0133,40.0231,39.974,39.9936,91520.0
2024-11-15 13:55:00,40.66,40.7,40.62,40.69,71704.0,39.9936,40.033,39.9543,40.0231,71704.0
2024-11-15 14:00:00,40.69,40.73,40.65,40.67,94443.0,40.0231,40.0625,39.9838,40.0035,94443.0
2024-11-15 14:05:00,40.66,40.69,40.63,40.63,75435.0,39.9936,40.0231,39.9641,39.9641,75435.0
2024-11-15 14:10:00,40.64,40.65,40.6,40.62,59482.0,39.974,39.9838,39.9346,39.9543,59482.0
2024-11-15 14:15:00,40.62,40.68,40.61,40.66,58983.0,39.9543,40.0133,39.9445,39.9936,58983.0
2024-11-15 14:20:00,40.66,40.71,40.65,40.7,33880.0,39.9936,40.0428,39.9838,40.033,33880.0
2024-11-15 14:25:00,40.69,40.71,40.68,40.71,58834.0,40.0231,40.0428,40.0133,40.0428,58834.0
2024-11-15 14:30:00,40.7,40.71,40.65,40.66,63532.0,40.033,40.0428,39.9838,39.9936,63532.0
2024-11-15 14:35:00,40.65,40.67,40.61,40.66,45737.0,39.9838,40.0035,39.9445,39.9936,45737.0
2024-11-15 14:40:00,40.66,40.7,40.65,40.66,55805.0,39.9936,40.033,39.9838,39.9936,55805.0
2024-11-15 14:45:00,40.66,40.69,40.63,40.66,82560.0,39.9936,40.0231,39.9641,39.9936,82560.0
2024-11-15 14:50:00,40.67,40.67,40.64,40.65,43234.0,40.0035,40.0035,39.974,39.9838,43234.0
2024-11-15 14:55:00,40.65,40.69,40.64,40.68,37630.0,39.9838,40.0231,39.974,40.0133,37630.0
2024-11-15 15:00:00,40.68,40.7,40.67,40.7,71648.0,40.0133,40.033,40.0035,40.033,71648.0
2024-11-15 15:05:00,40.7,40.73,40.68,40.71,38565.0,40.033,40.0625,40.0133,40.0428,38565.0
2024-11-15 15:10:00,40.71,40.73,40.71,40.73,40916.0,40.0428,40.0625,40.0428,40.0625,40916.0
2024-11-15 15:15:00,40.73,40.74,40.67,40.71,80820.0,40.0625,40.0723,40.0035,40.0428,80820.0
2024-11-15 15:20:00,40.71,40.75,40.69,40.69,46658.0,40.0428,40.0822,40.0231,40.0231,46658.0
2024-11-15 15:25:00,40.7,40.72,40.68,40.71,100808.0,40.033,40.0526,40.0133,40.0428,100808.0
2024-11-15 15:30:00,40.71,40.73,40.7,40.73,141342.0,40.0428,40.0625,40.033,40.0625,141342.0
2024-11-15 15:35:00,40.73,40.84,40.72,40.83,174012.0,40.0625,40.1707,40.0526,40.1608,174012.0
2024-11-15 15:40:00,40.83,40.85,40.73,40.77,164676.0,40.1608,40.1805,40.0625,40.1018,164676.0
2024-11-15 15:45:00,40.77,40.82,40.76,40.77,180647.0,40.1018,40.151,40.092,40.1018,180647.0
2024-11-15 15:50:00,40.77,40.94,40.77,40.93,342214.0,40.1018,40.269,40.1018,40.2592,342214.0
2024-11-15 15:55:00,40.93,40.99,40.88,40.92,760971.0,40.2592,40.3182,40.21,40.2494,760971.0
2024-11-18 09:30:00,41.9,42.17,41.84,42.05,537511.0,41.2133,41.4789,41.1543,41.3609,537511.0
2024-11-18 09:35:00,42.06,42.12,41.93,42.12,232541.0,41.3707,41.4297,41.2428,41.4297,232541.0
2024-11-18 09:40:00,42.12,42.16,41.96,41.99,162997.0,41.4297,41.469,41.2723,41.3018,162997.0
2024-11-18 09:45:00,41.99,42.13,41.9,41.98,162825.0,41.3018,41.4395,41.2133,41.292,162825.0
2024-11-18 09:50:00,41.98,41.99,41.74,41.86,157321.0,41.292,41.3018,41.0559,41.174,157321.0
2024-11-18 09:55:00,41.86,42.07,41.85,42.05,154676.0,41.174,41.3805,41.1641,41.3609,154676.0
2024-11-18 10:00:00,42.05,42.15,41.98,42.1,166134.0,41.3609,41.4592,41.292,41.41,166134.0
2024-11-18 10:05:00,42.1,42.15,41.98,42.06,117034.0,41.41,41.4592,41.292,41.3707,117034.0
2024-11-18 10:10:00,42.05,42.09,42.0,42.07,124566.0,41.3609,41.4002,41.3117,41.3805,124566.0
2024-11-18 10:15:00,42.06,42.12,42.04,42.09,67073.0,41.3707,41.4297,41.351,41.4002,67073.0
2024-11-18 10:20:00,42.1,42.12,42.07,42.09,134303.0,41.41,41.4297,41.3805,41.4002,134303.0
2024-11-18 10:25:00,42.1,42.28,42.08,42.22,181621.0,41.41,41.5871,41.3904,41.5281,181621.0
2024-11-18 10:30:00,42.23,42.24,42.17,42.19,164591.0,41.5379,41.5477,41.4789,41.4986,164591.0
2024-11-18 10:35:00,42.19,42.23,42.15,42.22,76042.0,41.4986,41.5379,41.4592,41.5281,76042.0
2024-11-18 10:40:00,42.22,42.22,42.12,42.16,68274.0,41.5281,41.5281,41.4297,41.469,68274.0
2024-11-18 10:45:00,42.16,42.18,42.13,42.17,58729.0,41.469,41.4887,41.4395,41.4789,58729.0
2024-11-18 10:50:00,42.16,42.19,42.11,42.17,58536.0,41.469,41.4986,41.4199,41.4789,58536.0
2024-11-18 10:55:00,42.16,42.24,42.13,42.23,78737.0,41.469,41.5477,41.4395,41.5379,78737.0
2024-11-18 11:00:00,42.24,42.33,42.22,42.3,58616.0,41.5477,41.6363,41.5281,41.6068,58616.0
2024-11-18 11:05:00,42.3,42.41,42.3,42.41,109780.0,41.6068,41.715,41.6068,41.715,109780.0
2024-11-18 11:10:00,42.4,42.44,42.35,42.36,99282.0,41.7051,41.7445,41.6559,41.6658,99282.0
2024-11-18 11:15:00,42.36,42.37,42.31,42.34,89484.0,41.6658,41.6756,41.6166,41.6461,89484.0
2024-11-18 11:20:00,42.34,42.35,42.22,42.24,60249.0,41.6461,41.6559,41.5281,41.5477,60249.0
2024-11-18 11:25:00,42.24,42.33,42.2,42.32,71224.0,41.5477,41.6363,41.5084,41.6264,71224.0
2024-11-18 11:30:00,42.31,42.32,42.26,42.27,57741.0,41.6166,41.6264,41.5674,41.5772,57741.0
2024-11-18 11:35:00,42.28,42.29,42.2,42.27,55848.0,41.5871,41.5969,41.5084,41.5772,55848.0
2024-11-18 11:40:00,42.27,42.3,42.23,42.26,62031.0,41.5772,41.6068,41.5379,41.5674,62031.0
2024-11-18 11:45:00,42.26,42.28,42.2,42.22,76683.0,41.5674,41.5871,41.5084,41.5281,76683.0
2024-11-18 11:50:00,42.22,42.23,42.16,42.21,90662.0,41.5281,41.5379,41.469,41.5182,90662.0
2024-11-18 11:55:00,42.21,42.28,42.19,42.26,62072.0,41.5182,41.5871,41.4986,41.5674,62072.0
2024-11-18 12:00:00,42.26,42.27,42.17,42.2,81951.0,41.5674,41.5772,41.4789,41.5084,81951.0
2024-11-18 12:05:00,42.18,42.19,42.14,42.17,32474.0,41.4887,41.4986,41.4494,41.4789,32474.0
2024-11-18 12:10:00,42.16,42.18,42.09,42.12,49840.0,41.469,41.4887,41.4002,41.4297,49840.0
2024-11-18 12:15:00,42.12,42.12,42.05,42.06,38340.0,41.4297,41.4297,41.3609,41.3707,38340.0
2024-11-18 12:20:00,42.06,42.08,42.04,42.05,41089.0,41.3707,41.3904,41.351,41.3609,41089.0
2024-11-18 12:25:00,42.05,42.11,42.05,42.09,15776.0,41.3609,41.4199,41.3609,41.4002,15776.0
2024-11-18 12:30:00,42.09,42.09,42.01,42.02,32217.0,41.4002,41.4002,41.3215,41.3313,32217.0
2024-11-18 12:35:00,42.02,42.02,41.96,42.0,56386.0,41.3313,41.3313,41.2723,41.3117,56386.0
2024-11-18 12:40:00,42.0,42.09,41.99,42.08,67401.0,41.3117,41.4002,41.3018,41.3904,67401.0
2024-11-18 12:45:00,42.08,42.08,42.04,42.06,42221.0,41.3904,41.3904,41.351,41.3707,42221.0
2024-11-18 12:50:00,42.06,42.06,42.02,42.03,36420.0,41.3707,41.3707,41.3313,41.3412,36420.0
2024-11-18 12:55:00,42.03,42.06,42.02,42.04,33709.0,41.3412,41.3707,41.3313,41.351,33709.0
2024-11-18 13:00:00,42.04,42.04,41.96,41.99,36089.0,41.351,41.351,41.2723,41.3018,36089.0
2024-11-18 13:05:00,41.99,42.01,41.96,42.0,32079.0,41.3018,41.3215,41.2723,41.3117,32079.0
2024-11-18 13:10:00,42.01,42.04,41.98,42.01,37234.0,41.3215,41.351,41.292,41.3215,37234.0
2024-11-18 13:15:00,42.01,42.02,41.98,42.0,35638.0,41.3215,41.3313,41.292,41.3117,35638.0
2024-11-18 13:20:00,42.0,42.02,41.99,42.01,21520.0,41.3117,41.3313,41.3018,41.3215,21520.0
2024-11-18 13:25:00,42.01,42.04,42.0,42.04,52632.0,41.3215,41.351,41.3117,41.351,52632.0
2024-11-18 13:30:00,42.04,42.05,42.0,42.02,28912.0,41.351,41.3609,41.3117,41.3313,28912.0
2024-11-18 13:35:00,42.03,42.06,42.0,42.05,43906.0,41.3412,41.3707,41.3117,41.3609,43906.0
2024-11-18 13:40:00,42.04,42.05,41.99,41.99,54219.0,41.351,41.3609,41.3018,41.3018,54219.0
2024-11-18 13:45:00,41.98,42.02,41.97,42.02,72420.0,41.292,41.3313,41.2822,41.3313,72420.0
2024-11-18 13:50:00,42.02,42.08,42.02,42.08,38600.0,41.3313,41.3904,41.3313,41.3904,38600.0
2024-11-18 13:55:00,42.08,42.14,42.07,42.13,35366.0,41.3904,41.4494,41.3805,41.4395,35366.0
2024-11-18 14:00:00,42.13,42.14,42.1,42.13,35502.0,41.4395,41.4494,41.41,41.4395,35502.0
2024-11-18 14:05:00,42.13,42.16,42.12,42.16,37348.0,41.4395,41.469,41.4297,41.469,37348.0
2024-11-18 14:10:00,42.16,42.16,42.13,42.13,33369.0,41.469,41.469,41.4395,41.4395,33369.0
2024-11-18 14:15:00,42.12,42.14,42.08,42.12,39625.0,41.4297,41.4494,41.3904,41.4297,39625.0
2024-11-18 14:20:00,42.12,42.17,42.09,42.15,117112.0,41.4297,41.4789,41.4002,41.4592,117112.0
2024-11-18 14:25:00,42.15,42.16,42.11,42.16,49931.0,41.4592,41.469,41.4199,41.469,49931.0
2024-11-18 14:30:00,42.16,42.22,42.15,42.22,47716.0,41.469,41.5281,41.4592,41.5281,47716.0
2024-11-18 14:35:00,42.22,42.22,42.17,42.18,54772.0,41.5281,41.5281,41.4789,41.4887,54772.0
2024-11-18 14:40:00,42.18,42.21,42.16,42.21,38281.0,41.4887,41.5182,41.469,41.5182,38281.0
2024-11-18 14:45:00,42.21,42.24,42.2,42.24,61053.0,41.5182,41.5477,41.5084,41.5477,61053.0
2024-11-18 14:50:00,42.24,42.25,42.22,42.23,49762.0,41.5477,41.5576,41.5281,41.5379,49762.0
2024-11-18 14:55:00,42.23,42.27,42.22,42.26,47045.0,41.5379,41.5772,41.5281,41.5674,47045.0
2024-11-18 15:00:00,42.26,42.31,42.25,42.27,70149.0,41.5674,41.6166,41.5576,41.5772,70149.0
2024-11-18 15:05:00,42.27,42.28,42.23,42.23,49376.0,41.5772,41.5871,41.5379,41.5379,49376.0
2024-11-18 15:10:00,42.23,42.26,42.22,42.25,79999.0,41.5379,41.5674,41.5281,41.5576,79999.0
2024-11-18 15:15:00,42.25,42.27,42.24,42.26,59032.0,41.5576,41.5772,41.5477,41.5674,59032.0
2024-11-18 15:20:00,42.26,42.27,42.23,42.27,47153.0,41.5674,41.5772,41.5379,41.5772,47153.0
2024-11-18 15:25:00,42.27,42.29,42.25,42.26,68877.0,41.5772,41.5969,41.5576,41.5674,68877.0
2024-11-18 15:30:00,42.26,42.27,42.22,42.26,80312.0,41.5674,41.5772,41.5281,41.5674,80312.0
2024-11-18 15:35:00,42.27,42.27,42.17,42.19,123285.0,41.5772,41.5772,41.4789,41.4986,123285.0
2024-11-18 15:40:00,42.19,42.27,42.18,42.21,127311.0,41.4986,41.5772,41.4887,41.5182,127311.0
2024-11-18 15:45:00,42.22,42.28,42.19,42.27,148364.0,41.5281,41.5871,41.4986,41.5772,148364.0
2024-11-18 15:50:00,42.27,42.34,42.24,42.3,230327.0,41.5772,41.6461,41.5477,41.6068,230327.0
2024-11-18 15:55:00,42.3,42.42,42.29,42.35,821901.0,41.6068,41.7248,41.5969,41.6559,821901.0
2024-11-19 09:30:00,42.88,43.15,42.65,42.66,424081.0,42.1772,42.4428,41.951,41.9609,424081.0
2024-11-19 09:35:00,42.65,42.76,42.55,42.59,156029.0,41.951,42.0592,41.8527,41.892,156029.0
2024-11-19 09:40:00,42.59,42.77,42.59,42.73,81322.0,41.892,42.0691,41.892,42.0297,81322.0
2024-11-19 09:45:00,42.74,42.93,42.74,42.79,132100.0,42.0395,42.2264,42.0395,42.0887,132100.0
2024-11-19 09:50:00,42.78,42.78,42.55,42.59,142401.0,42.0789,42.0789,41.8527,41.892,142401.0
2024-11-19 09:55:00,42.58,42.59,42.46,42.52,103204.0,41.8822,41.892,41.7641,41.8231,103204.0
2024-11-19 10:00:00,42.52,42.6,42.49,42.57,70246.0,41.8231,41.9018,41.7936,41.8723,70246.0
2024-11-19 10:05:00,42.58,42.65,42.56,42.57,90056.0,41.8822,41.951,41.8625,41.8723,90056.0
2024-11-19 10:10:00,42.57,42.63,42.52,42.63,70871.0,41.8723,41.9313,41.8231,41.9313,70871.0
2024-11-19 10:15:00,42.63,42.67,42.52,42.54,69597.0,41.9313,41.9707,41.8231,41.8428,69597.0
2024-11-19 10:20:00,42.54,42.67,42.53,42.66,61493.0,41.8428,41.9707,41.833,41.9609,61493.0
2024-11-19 10:25:00,42.66,42.67,42.57,42.62,79851.0,41.9609,41.9707,41.8723,41.9215,79851.0
2024-11-19 10:30:00,42.62,42.68,42.54,42.58,78755.0,41.9215,41.9805,41.8428,41.8822,78755.0
2024-11-19 10:35:00,42.59,42.62,42.53,42.61,68980.0,41.892,41.9215,41.833,41.9117,68980.0
2024-11-19 10:40:00,42.62,42.74,42.61,42.73,43560.0,41.9215,42.0395,41.9117,42.0297,43560.0
2024-11-19 10:45:00,42.72,42.77,42.71,42.77,58271.0,42.0199,42.0691,42.01,42.0691,58271.0
2024-11-19 10:50:00,42.77,42.78,42.69,42.75,62613.0,42.0691,42.0789,41.9904,42.0494,62613.0
2024-11-19 10:55:00,42.75,42.75,42.6,42.64,75934.0,42.0494,42.0494,41.9018,41.9412,75934.0
2024-11-19 11:00:00,42.64,42.65,42.53,42.54,64211.0,41.9412,41.951,41.833,41.8428,64211.0
2024-11-19 11:05:00,42.53,42.58,42.5,42.57,53062.0,41.833,41.8822,41.8035,41.8723,53062.0
2024-11-19 11:10:00,42.58,42.67,42.58,42.65,32794.0,41.8822,41.9707,41.8822,41.951,32794.0
2024-11-19 11:15:00,42.65,42.79,42.65,42.79,48265.0,41.951,42.0887,41.951,42.0887,48265.0
2024-11-19 11:20:00,42.79,42.84,42.77,42.83,63648.0,42.0887,42.1379,42.0691,42.1281,63648.0
2024-11-19 11:25:00,42.82,42.85,42.77,42.77,40506.0,42.1182,42.1477,42.0691,42.0691,40506.0
2024-11-19 11:30:00,42.77,42.81,42.64,42.66,44814.0,42.0691,42.1084,41.9412,41.9609,44814.0
2024-11-19 11:35:00,42.65,42.67,42.61,42.66,59064.0,41.951,41.9707,41.9117,41.9609,59064.0
2024-11-19 11:40:00,42.65,42.68,42.64,42.66,31649.0,41.951,41.9805,41.9412,41.9609,31649.0
2024-11-19 11:45:00,42.65,42.75,42.63,42.72,54796.0,41.951,42.0494,41.9313,42.0199,54796.0
2024-11-19 11:50:00,42.72,42.9,42.69,42.87,111058.0,42.0199,42.1969,41.9904,42.1674,111058.0
2024-11-19 11:55:00,42.86,42.91,42.83,42.86,53793.0,42.1576,42.2068,42.1281,42.1576,53793.0
2024-11-19 12:00:00,42.86,42.93,42.84,42.92,59727.0,42.1576,42.2264,42.1379,42.2166,59727.0
2024-11-19 12:05:00,42.91,42.93,42.88,42.91,32171.0,42.2068,42.2264,42.1772,42.2068,32171.0
2024-11-19 12:10:00,42.91,42.93,42.83,42.9,55112.0,42.2068,42.2264,42.1281,42.1969,55112.0
2024-11-19 12:15:00,42.91,42.92,42.87,42.89,45245.0,42.2068,42.2166,42.1674,42.1871,45245.0
2024-11-19 12:20:00,42.89,42.91,42.83,42.88,61794.0,42.1871,42.2068,42.1281,42.1772,61794.0
2024-11-19 12:25:00,42.89,42.94,42.88,42.93,40675.0,42.1871,42.2363,42.1772,42.2264,40675.0
2024-11-19 12:30:00,42.93,42.95,42.9,42.94,48905.0,42.2264,42.2461,42.1969,42.2363,48905.0
2024-11-19 12:35:00,42.95,42.96,42.9,42.91,46811.0,42.2461,42.2559,42.1969,42.2068,46811.0
2024-11-19 12:40:00,42.91,42.92,42.84,42.84,32531.0,42.2068,42.2166,42.1379,42.1379,32531.0
2024-11-19 12:45:00,42.83,42.85,42.82,42.84,31751.0,42.1281,42.1477,42.1182,42.1379,31751.0
2024-11-19 12:50:00,42.84,42.87,42.83,42.84,20514.0,42.1379,42.1674,42.1281,42.1379,20514.0
2024-11-19 12:55:00,42.83,42.94,42.82,42.93,277015.0,42.1281,42.2363,42.1182,42.2264,277015.0
2024-11-19 13:00:00,42.94,42.94,42.86,42.88,44495.0,42.2363,42.2363,42.1576,42.1772,44495.0
2024-11-19 13:05:00,42.89,42.96,42.88,42.96,25323.0,42.1871,42.2559,42.1772,42.2559,25323.0
2024-11-19 13:10:00,42.96,42.97,42.93,42.96,58757.0,42.2559,42.2658,42.2264,42.2559,58757.0
2024-11-19 13:15:00,42.96,42.99,42.95,42.98,31395.0,42.2559,42.2854,42.2461,42.2756,31395.0
2024-11-19 13:20:00,42.98,42.99,42.96,42.98,31171.0,42.2756,42.2854,42.2559,42.2756,31171.0
2024-11-19 13:25:00,42.98,42.98,42.91,42.95,53461.0,42.2756,42.2756,42.2068,42.2461,53461.0
2024-11-19 13:30:00,42.95,42.97,42.92,42.96,24383.0,42.2461,42.2658,42.2166,42.2559,24383.0
2024-11-19 13:35:00,42.96,43.01,42.95,43.01,45516.0,42.2559,42.3051,42.2461,42.3051,45516.0
2024-11-19 13:40:00,43.01,43.04,43.0,43.01,82076.0,42.3051,42.3346,42.2953,42.3051,82076.0
2024-11-19 13:45:00,43.01,43.04,42.98,43.01,39712.0,42.3051,42.3346,42.2756,42.3051,39712.0
2024-11-19 13:50:00,43.01,43.02,42.99,42.99,30826.0,42.3051,42.315,42.2854,42.2854,30826.0
2024-11-19 13:55:00,42.99,43.05,42.99,43.02,45366.0,42.2854,42.3445,42.2854,42.315,45366.0
2024-11-19 14:00:00,43.02,43.03,42.99,43.01,35049.0,42.315,42.3248,42.2854,42.3051,35049.0
2024-11-19 14:05:00,43.02,43.07,43.01,43.07,68767.0,42.315,42.3641,42.3051,42.3641,68767.0
2024-11-19 14:10:00,43.07,43.14,43.05,43.14,47156.0,42.3641,42.433,42.3445,42.433,47156.0
2024-11-19 14:15:00,43.14,43.14,43.1,43.12,38275.0,42.433,42.433,42.3936,42.4133,38275.0
2024-11-19 14:20:00,43.13,43.18,43.12,43.14,42797.0,42.4232,42.4723,42.4133,42.433,42797.0
2024-11-19 14:25:00,43.14,43.14,43.06,43.08,32359.0,42.433,42.433,42.3543,42.374,32359.0
2024-11-19 14:30:00,43.08,43.1,43.04,43.05,32731.0,42.374,42.3936,42.3346,42.3445,32731.0
2024-11-19 14:35:00,43.05,43.09,43.01,43.08,33983.0,42.3445,42.3838,42.3051,42.374,33983.0
2024-11-19 14:40:00,43.08,43.08,43.02,43.05,47778.0,42.374,42.374,42.315,42.3445,47778.0
2024-11-19 14:45:00,43.05,43.05,42.99,43.04,62286.0,42.3445,42.3445,42.2854,42.3346,62286.0
2024-11-19 14:50:00,43.04,43.07,43.02,43.06,43423.0,42.3346,42.3641,42.315,42.3543,43423.0
2024-11-19 14:55:00,43.06,43.07,43.02,43.03,48597.0,42.3543,42.3641,42.315,42.3248,48597.0
2024-11-19 15:00:00,43.03,43.07,43.02,43.05,76493.0,42.3248,42.3641,42.315,42.3445,76493.0
2024-11-19 15:05:00,43.05,43.07,43.03,43.04,35720.0,42.3445,42.3641,42.3248,42.3346,35720.0
2024-11-19 15:10:00,43.04,43.04,42.99,43.02,51044.0,42.3346,42.3346,42.2854,42.315,51044.0
2024-11-19 15:15:00,43.02,43.08,43.02,43.07,41228.0,42.315,42.374,42.315,42.3641,41228.0
2024-11-19 15:20:00,43.08,43.1,43.06,43.07,41348.0,42.374,42.3936,42.3543,42.3641,41348.0
2024-11-19 15:25:00,43.07,43.09,43.05,43.06,54610.0,42.3641,42.3838,42.3445,42.3543,54610.0
2024-11-19 15:30:00,43.07,43.07,43.0,43.01,71898.0,42.3641,42.3641,42.2953,42.3051,71898.0
2024-11-19 15:35:00,43.01,43.04,43.0,43.04,84174.0,42.3051,42.3346,42.2953,42.3346,84174.0
2024-11-19 15:40:00,43.04,43.08,43.01,43.07,92829.0,42.3346,42.374,42.3051,42.3641,92829.0
2024-11-19 15:45:00,43.06,43.12,43.06,43.11,90958.0,42.3543,42.4133,42.3543,42.4035,90958.0
2024-11-19 15:50:00,43.11,43.16,43.1,43.15,229421.0,42.4035,42.4527,42.3936,42.4428,229421.0
2024-11-19 15:55:00,43.15,43.19,43.13,43.16,710694.0,42.4428,42.4822,42.4232,42.4527,710694.0
2024-11-20 09:30:00,42.98,43.09,42.76,42.84,309228.0,42.2756,42.3838,42.0592,42.1379,309228.0
2024-11-20 09:35:00,42.83,43.05,42.77,42.83,181914.0,42.1281,42.3445,42.0691,42.1281,181914.0
2024-11-20 09:40:00,42.83,43.08,42.71,43.02,107690.0,42.1281,42.374,42.01,42.315,107690.0
2024-11-20 09:45:00,43.02,43.05,42.88,42.96,80044.0,42.315,42.3445,42.1772,42.2559,80044.0
2024-11-20 09:50:00,42.95,42.98,42.82,42.86,61993.0,42.2461,42.2756,42.1182,42.1576,61993.0
2024-11-20 09:55:00,42.87,42.88,42.76,42.79,69100.0,42.1674,42.1772,42.0592,42.0887,69100.0
2024-11-20 10:00:00,42.79,42.83,42.75,42.82,48472.0,42.0887,42.1281,42.0494,42.1182,48472.0
2024-11-20 10:05:00,42.82,42.9,42.8,42.89,86964.0,42.1182,42.1969,42.0986,42.1871,86964.0
2024-11-20 10:10:00,42.88,42.94,42.83,42.93,44234.0,42.1772,42.2363,42.1281,42.2264,44234.0
2024-11-20 10:15:00,42.93,42.98,42.9,42.95,36432.0,42.2264,42.2756,42.1969,42.2461,36432.0
2024-11-20 10:20:00,42.95,42.95,42.89,42.92,44246.0,42.2461,42.2461,42.1871,42.2166,44246.0
2024-11-20 10:25:00,42.92,42.92,42.86,42.88,45418.0,42.2166,42.2166,42.1576,42.1772,45418.0
2024-11-20 10:30:00,42.89,42.91,42.83,42.88,45195.0,42.1871,42.2068,42.1281,42.1772,45195.0
2024-11-20 10:35:00,42.88,42.91,42.85,42.89,49496.0,42.1772,42.2068,42.1477,42.1871,49496.0
2024-11-20 10:40:00,42.89,42.92,42.78,42.79,44634.0,42.1871,42.2166,42.0789,42.0887,44634.0
2024-11-20 10:45:00,42.79,42.88,42.78,42.87,50497.0,42.0887,42.1772,42.0789,42.1674,50497.0
2024-11-20 10:50:00,42.87,42.91,42.83,42.91,54071.0,42.1674,42.2068,42.1281,42.2068,54071.0
2024-11-20 10:55:00,42.91,42.95,42.9,42.93,72702.0,42.2068,42.2461,42.1969,42.2264,72702.0
2024-11-20 11:00:00,42.93,42.93,42.78,42.8,45632.0,42.2264,42.2264,42.0789,42.0986,45632.0
2024-11-20 11:05:00,42.79,42.8,42.61,42.64,86718.0,42.0887,42.0986,41.9117,41.9412,86718.0
2024-11-20 11:10:00,42.63,42.64,42.57,42.64,60498.0,41.9313,41.9412,41.8723,41.9412,60498.0
2024-11-20 11:15:00,42.64,42.68,42.59,42.66,62701.0,41.9412,41.9805,41.892,41.9609,62701.0
2024-11-20 11:20:00,42.67,42.69,42.62,42.66,54145.0,41.9707,41.9904,41.9215,41.9609,54145.0
2024-11-20 11:25:00,42.66,42.74,42.64,42.74,42637.0,41.9609,42.0395,41.9412,42.0395,42637.0
2024-11-20 11:30:00,42.75,42.75,42.7,42.71,53450.0,42.0494,42.0494,42.0002,42.01,53450.0
2024-11-20 11:35:00,42.7,42.8,42.7,42.77,35198.0,42.0002,42.0986,42.0002,42.0691,35198.0
2024-11-20 11:40:00,42.76,42.79,42.75,42.77,37179.0,42.0592,42.0887,42.0494,42.0691,37179.0
2024-11-20 11:45:00,42.77,42.83,42.76,42.79,53700.0,42.0691,42.1281,42.0592,42.0887,53700.0
2024-11-20 11:50:00,42.79,42.88,42.78,42.85,49798.0,42.0887,42.1772,42.0789,42.1477,49798.0
2024-11-20 11:55:00,42.86,42.91,42.84,42.86,29079.0,42.1576,42.2068,42.1379,42.1576,29079.0
2024-11-20 12:00:00,42.87,42.89,42.84,42.84,27734.0,42.1674,42.1871,42.1379,42.1379,27734.0
2024-11-20 12:05:00,42.84,42.89,42.84,42.88,21103.0,42.1379,42.1871,42.1379,42.1772,21103.0
2024-11-20 12:10:00,42.88,42.93,42.88,42.89,25789.0,42.1772,42.2264,42.1772,42.1871,25789.0
2024-11-20 12:15:00,42.89,42.91,42.83,42.84,45466.0,42.1871,42.2068,42.1281,42.1379,45466.0
2024-11-20 12:20:00,42.84,42.84,42.77,42.78,43134.0,42.1379,42.1379,42.0691,42.0789,43134.0
2024-11-20 12:25:00,42.78,42.83,42.77,42.8,27986.0,42.0789,42.1281,42.0691,42.0986,27986.0
2024-11-20 12:30:00,42.8,42.84,42.79,42.82,51586.0,42.0986,42.1379,42.0887,42.1182,51586.0
2024-11-20 12:35:00,42.83,42.88,42.82,42.88,34861.0,42.1281,42.1772,42.1182,42.1772,34861.0
2024-11-20 12:40:00,42.88,42.89,42.84,42.85,25916.0,42.1772,42.1871,42.1379,42.1477,25916.0
2024-11-20 12:45:00,42.86,42.9,42.84,42.9,43714.0,42.1576,42.1969,42.1379,42.1969,43714.0
2024-11-20 12:50:00,42.9,42.95,42.89,42.89,95995.0,42.1969,42.2461,42.1871,42.1871,95995.0
2024-11-20 12:55:00,42.88,42.89,42.84,42.84,39331.0,42.1772,42.1871,42.1379,42.1379,39331.0
2024-11-20 13:00:00,42.84,42.86,42.79,42.81,29708.0,42.1379,42.1576,42.0887,42.1084,29708.0
2024-11-20 13:05:00,42.82,42.83,42.77,42.77,47982.0,42.1182,42.1281,42.0691,42.0691,47982.0
2024-11-20 13:10:00,42.77,42.79,42.76,42.77,42283.0,42.0691,42.0887,42.0592,42.0691,42283.0
2024-11-20 13:15:00,42.76,42.8,42.75,42.77,31454.0,42.0592,42.0986,42.0494,42.0691,31454.0
2024-11-20 13:20:00,42.76,42.76,42.69,42.72,41836.0,42.0592,42.0592,41.9904,42.0199,41836.0
2024-11-20 13:25:00,42.72,42.75,42.71,42.73,28651.0,42.0199,42.0494,42.01,42.0297,28651.0
2024-11-20 13:30:00,42.73,42.75,42.72,42.72,23826.0,42.0297,42.0494,42.0199,42.0199,23826.0
2024-11-20 13:35:00,42.72,42.73,42.67,42.67,24032.0,42.0199,42.0297,41.9707,41.9707,24032.0
2024-11-20 13:40:00,42.67,42.74,42.67,42.73,37083.0,41.9707,42.0395,41.9707,42.0297,37083.0
2024-11-20 13:45:00,42.73,42.78,42.7,42.78,28001.0,42.0297,42.0789,42.0002,42.0789,28001.0
2024-11-20 13:50:00,42.78,42.81,42.77,42.79,33886.0,42.0789,42.1084,42.0691,42.0887,33886.0
2024-11-20 13:55:00,42.79,42.82,42.78,42.79,40922.0,42.0887,42.1182,42.0789,42.0887,40922.0
2024-11-20 14:00:00,42.8,42.85,42.78,42.85,22741.0,42.0986,42.1477,42.0789,42.1477,22741.0
2024-11-20 14:05:00,42.86,42.87,42.84,42.86,39290.0,42.1576,42.1674,42.1379,42.1576,39290.0
2024-11-20 14:10:00,42.86,42.86,42.83,42.84,31557.0,42.1576,42.1576,42.1281,42.1379,31557.0
2024-11-20 14:15:00,42.84,42.87,42.83,42.85,69738.0,42.1379,42.1674,42.1281,42.1477,69738.0
2024-11-20 14:20:00,42.85,42.86,42.83,42.84,67488.0,42.1477,42.1576,42.1281,42.1379,67488.0
2024-11-20 14:25:00,42.84,42.87,42.84,42.86,37645.0,42.1379,42.1674,42.1379,42.1576,37645.0
2024-11-20 14:30:00,42.86,42.89,42.85,42.89,37308.0,42.1576,42.1871,42.1477,42.1871,37308.0
2024-11-20 14:35:00,42.89,42.92,42.87,42.91,37264.0,42.1871,42.2166,42.1674,42.2068,37264.0
2024-11-20 14:40:00,42.91,42.92,42.89,42.92,36594.0,42.2068,42.2166,42.1871,42.2166,36594.0
2024-11-20 14:45:00,42.91,42.93,42.9,42.93,38787.0,42.2068,42.2264,42.1969,42.2264,38787.0
2024-11-20 14:50:00,42.93,42.93,42.86,42.86,31779.0,42.2264,42.2264,42.1576,42.1576,31779.0
2024-11-20 14:55:00,42.85,42.87,42.83,42.87,68217.0,42.1477,42.1674,42.1281,42.1674,68217.0
2024-11-20 15:00:00,42.86,42.89,42.85,42.88,38666.0,42.1576,42.1871,42.1477,42.1772,38666.0
2024-11-20 15:05:00,42.88,42.91,42.86,42.91,30511.0,42.1772,42.2068,42.1576,42.2068,30511.0
2024-11-20 15:10:00,42.91,42.92,42.87,42.9,66641.0,42.2068,42.2166,42.1674,42.1969,66641.0
2024-11-20 15:15:00,42.9,42.9,42.84,42.86,54778.0,42.1969,42.1969,42.1379,42.1576,54778.0
2024-11-20 15:20:00,42.86,42.88,42.85,42.87,50540.0,42.1576,42.1772,42.1477,42.1674,50540.0
2024-11-20 15:25:00,42.87,42.9,42.86,42.9,66606.0,42.1674,42.1969,42.1576,42.1969,66606.0
2024-11-20 15:30:00,42.9,42.92,42.89,42.91,62715.0,42.1969,42.2166,42.1871,42.2068,62715.0
2024-11-20 15:35:00,42.91,42.97,42.91,42.96,65250.0,42.2068,42.2658,42.2068,42.2559,65250.0
2024-11-20 15:40:00,42.95,42.96,42.89,42.9,94246.0,42.2461,42.2559,42.1871,42.1969,94246.0
2024-11-20 15:45:00,42.89,42.93,42.89,42.91,88353.0,42.1871,42.2264,42.1871,42.2068,88353.0
2024-11-20 15:50:00,42.91,42.99,42.9,42.95,146636.0,42.2068,42.2854,42.1969,42.2461,146636.0
2024-11-20 15:55:00,42.94,43.0,42.9,43.0,508334.0,42.2363,42.2953,42.1969,42.2953,508334.0
2024-11-21 09:30:00,43.23,43.54,43.22,43.27,292377.0,42.5215,42.8264,42.5117,42.5609,292377.0
2024-11-21 09:35:00,43.27,43.34,43.18,43.2,75844.0,42.5609,42.6297,42.4723,42.492,75844.0
2024-11-21 09:40:00,43.2,43.31,43.18,43.27,86618.0,42.492,42.6002,42.4723,42.5609,86618.0
2024-11-21 09:45:00,43.26,43.29,43.11,43.13,136535.0,42.551,42.5805,42.4035,42.4232,136535.0
2024-11-21 09:50:00,43.12,43.18,42.91,42.97,137409.0,42.4133,42.4723,42.2068,42.2658,137409.0
2024-11-21 09:55:00,42.97,43.05,42.93,43.01,83809.0,42.2658,42.3445,42.2264,42.3051,83809.0
2024-11-21 10:00:00,43.0,43.12,42.95,43.1,84170.0,42.2953,42.4133,42.2461,42.3936,84170.0
2024-11-21 10:05:00,43.1,43.11,43.02,43.05,46241.0,42.3936,42.4035,42.315,42.3445,46241.0
2024-11-21 10:10:00,43.04,43.08,43.0,43.08,49691.0,42.3346,42.374,42.2953,42.374,49691.0
2024-11-21 10:15:00,43.08,43.17,43.05,43.15,51249.0,42.374,42.4625,42.3445,42.4428,51249.0
2024-11-21 10:20:00,43.15,43.15,43.02,43.07,58104.0,42.4428,42.4428,42.315,42.3641,58104.0
2024-11-21 10:25:00,43.06,43.08,43.02,43.03,38094.0,42.3543,42.374,42.315,42.3248,38094.0
2024-11-21 10:30:00,43.02,43.09,43.02,43.03,38882.0,42.315,42.3838,42.315,42.3248,38882.0
2024-11-21 10:35:00,43.04,43.08,43.01,43.04,51866.0,42.3346,42.374,42.3051,42.3346,51866.0
2024-11-21 10:40:00,43.05,43.08,43.0,43.06,50989.0,42.3445,42.374,42.2953,42.3543,50989.0
2024-11-21 10:45:00,43.06,43.09,43.03,43.08,43409.0,42.3543,42.3838,42.3248,42.374,43409.0
2024-11-21 10:50:00,43.09,43.17,43.05,43.16,85455.0,42.3838,42.4625,42.3445,42.4527,85455.0
2024-11-21 10:55:00,43.16,43.2,43.14,43.15,57524.0,42.4527,42.492,42.433,42.4428,57524.0
2024-11-21 11:00:00,43.15,43.18,43.1,43.15,31793.0,42.4428,42.4723,42.3936,42.4428,31793.0
2024-11-21 11:05:00,43.15,43.15,43.08,43.12,32412.0,42.4428,42.4428,42.374,42.4133,32412.0
2024-11-21 11:10:00,43.11,43.17,43.09,43.15,32804.0,42.4035,42.4625,42.3838,42.4428,32804.0
2024-11-21 11:15:00,43.16,43.18,43.03,43.05,55239.0,42.4527,42.4723,42.3248,42.3445,55239.0
2024-11-21 11:20:00,43.05,43.08,43.04,43.08,26325.0,42.3445,42.374,42.3346,42.374,26325.0
2024-11-21 11:25:00,43.07,43.15,43.06,43.11,60416.0,42.3641,42.4428,42.3543,42.4035,60416.0
2024-11-21 11:30:00,43.11,43.14,43.06,43.09,41801.0,42.4035,42.433,42.3543,42.3838,41801.0
2024-11-21 11:35:00,43.09,43.09,43.05,43.06,27312.0,42.3838,42.3838,42.3445,42.3543,27312.0
2024-11-21 11:40:00,43.05,43.06,42.96,42.97,54112.0,42.3445,42.3543,42.2559,42.2658,54112.0
2024-11-21 11:45:00,42.97,43.0,42.85,42.99,118359.0,42.2658,42.2953,42.1477,42.2854,118359.0
2024-11-21 11:50:00,43.0,43.03,42.98,43.02,49457.0,42.2953,42.3248,42.2756,42.315,49457.0
2024-11-21 11:55:00,43.02,43.04,42.98,43.02,23923.0,42.315,42.3346,42.2756,42.315,23923.0
2024-11-21 12:00:00,43.02,43.06,43.0,43.02,31480.0,42.315,42.3543,42.2953,42.315,31480.0
2024-11-21 12:05:00,43.02,43.03,42.96,42.97,20375.0,42.315,42.3248,42.2559,42.2658,20375.0
2024-11-21 12:10:00,42.97,43.01,42.94,43.0,53572.0,42.2658,42.3051,42.2363,42.2953,53572.0
2024-11-21 12:15:00,43.0,43.05,42.97,43.05,40110.0,42.2953,42.3445,42.2658,42.3445,40110.0
2024-11-21 12:20:00,43.05,43.08,43.04,43.07,25997.0,42.3445,42.374,42.3346,42.3641,25997.0
2024-11-21 12:25:00,43.08,43.08,43.0,43.0,37041.0,42.374,42.374,42.2953,42.2953,37041.0
2024-11-21 12:30:00,43.01,43.05,42.98,43.02,34994.0,42.3051,42.3445,42.2756,42.315,34994.0
2024-11-21 12:35:00,43.02,43.07,43.02,43.06,50669.0,42.315,42.3641,42.315,42.3543,50669.0
2024-11-21 12:40:00,43.07,43.08,43.04,43.06,33895.0,42.3641,42.374,42.3346,42.3543,33895.0
2024-11-21 12:45:00,43.06,43.15,43.05,43.11,47056.0,42.3543,42.4428,42.3445,42.4035,47056.0
2024-11-21 12:50:00,43.11,43.14,43.08,43.14,31174.0,42.4035,42.433,42.374,42.433,31174.0
2024-11-21 12:55:00,43.13,43.15,43.12,43.13,20646.0,42.4232,42.4428,42.4133,42.4232,20646.0
2024-11-21 13:00:00,43.13,43.15,43.12,43.15,22122.0,42.4232,42.4428,42.4133,42.4428,22122.0
2024-11-21 13:05:00,43.15,43.15,43.11,43.13,28793.0,42.4428,42.4428,42.4035,42.4232,28793.0
2024-11-21 13:10:00,43.13,43.15,43.08,43.09,57322.0,42.4232,42.4428,42.374,42.3838,57322.0
2024-11-21 13:15:00,43.09,43.12,43.07,43.09,33680.0,42.3838,42.4133,42.3641,42.3838,33680.0
2024-11-21 13:20:00,43.09,43.1,43.06,43.08,38884.0,42.3838,42.3936,42.3543,42.374,38884.0
2024-11-21 13:25:00,43.08,43.09,43.07,43.07,21111.0,42.374,42.3838,42.3641,42.3641,21111.0
2024-11-21 13:30:00,43.08,43.09,43.05,43.09,36090.0,42.374,42.3838,42.3445,42.3838,36090.0
2024-11-21 13:35:00,43.09,43.1,43.02,43.02,49371.0,42.3838,42.3936,42.315,42.315,49371.0
2024-11-21 13:40:00,43.02,43.05,43.01,43.02,43754.0,42.315,42.3445,42.3051,42.315,43754.0
2024-11-21 13:45:00,43.02,43.09,43.02,43.08,38556.0,42.315,42.3838,42.315,42.374,38556.0
2024-11-21 13:50:00,43.07,43.11,43.06,43.09,30326.0,42.3641,42.4035,42.3543,42.3838,30326.0
2024-11-21 13:55:00,43.08,43.1,43.01,43.03,56094.0,42.374,42.3936,42.3051,42.3248,56094.0
2024-11-21 14:00:00,43.04,43.06,43.03,43.05,45138.0,42.3346,42.3543,42.3248,42.3445,45138.0
2024-11-21 14:05:00,43.05,43.08,43.03,43.07,32636.0,42.3445,42.374,42.3248,42.3641,32636.0
2024-11-21 14:10:00,43.08,43.1,43.05,43.09,53872.0,42.374,42.3936,42.3445,42.3838,53872.0
2024-11-21 14:15:00,43.09,43.1,43.06,43.08,33888.0,42.3838,42.3936,42.3543,42.374,33888.0
2024-11-21 14:20:00,43.08,43.1,43.04,43.09,78665.0,42.374,42.3936,42.3346,42.3838,78665.0
2024-11-21 14:25:00,43.09,43.12,43.05,43.07,35642.0,42.3838,42.4133,42.3445,42.3641,35642.0
2024-11-21 14:30:00,43.06,43.07,43.03,43.03,38401.0,42.3543,42.3641,42.3248,42.3248,38401.0
2024-11-21 14:35:00,43.03,43.05,43.0,43.03,97623.0,42.3248,42.3445,42.2953,42.3248,97623.0
2024-11-21 14:40:00,43.03,43.08,43.02,43.04,45416.0,42.3248,42.374,42.315,42.3346,45416.0
2024-11-21 14:45:00,43.04,43.09,43.02,43.08,39690.0,42.3346,42.3838,42.315,42.374,39690.0
2024-11-21 14:50:00,43.08,43.11,43.03,43.09,42926.0,42.374,42.4035,42.3248,42.3838,42926.0
2024-11-21 14:55:00,43.09,43.11,43.07,43.09,51855.0,42.3838,42.4035,42.3641,42.3838,51855.0
2024-11-21 15:00:00,43.09,43.18,43.09,43.15,38246.0,42.3838,42.4723,42.3838,42.4428,38246.0
2024-11-21 15:05:00,43.16,43.17,43.14,43.16,51775.0,42.4527,42.4625,42.433,42.4527,51775.0
2024-11-21 15:10:00,43.16,43.17,43.14,43.16,40729.0,42.4527,42.4625,42.433,42.4527,40729.0
2024-11-21 15:15:00,43.16,43.18,43.15,43.15,49871.0,42.4527,42.4723,42.4428,42.4428,49871.0
2024-11-21 15:20:00,43.16,43.17,43.12,43.13,28215.0,42.4527,42.4625,42.4133,42.4232,28215.0
2024-11-21 15:25:00,43.12,43.17,43.12,43.14,34568.0,42.4133,42.4625,42.4133,42.433,34568.0
2024-11-21 15:30:00,43.15,43.17,43.11,43.16,72885.0,42.4428,42.4625,42.4035,42.4527,72885.0
2024-11-21 15:35:00,43.16,43.22,43.14,43.2,53396.0,42.4527,42.5117,42.433,42.492,53396.0
2024-11-21 15:40:00,43.2,43.23,43.19,43.2,64689.0,42.492,42.5215,42.4822,42.492,64689.0
2024-11-21 15:45:00,43.19,43.2,43.15,43.16,53858.0,42.4822,42.492,42.4428,42.4527,53858.0
2024-11-21 15:50:00,43.17,43.27,43.16,43.25,167745.0,42.4625,42.5609,42.4527,42.5412,167745.0
2024-11-21 15:55:00,43.25,43.33,43.24,43.3,451784.0,42.5412,42.6199,42.5313,42.5904,451784.0
2024-11-22 09:30:00,43.48,43.64,43.24,43.41,1232028.0,42.7674,42.9248,42.5313,42.6986,1232028.0
2024-11-22 09:35:00,43.42,43.65,43.35,43.63,132251.0,42.7084,42.9346,42.6395,42.915,132251.0
2024-11-22 09:40:00,43.64,43.7,43.6,43.64,148906.0,42.9248,42.9838,42.8854,42.9248,148906.0
2024-11-22 09:45:00,43.64,43.76,43.55,43.65,107626.0,42.9248,43.0428,42.8363,42.9346,107626.0
2024-11-22 09:50:00,43.63,43.71,43.5,43.52,51599.0,42.915,42.9936,42.7871,42.8068,51599.0
2024-11-22 09:55:00,43.53,43.68,43.53,43.63,78781.0,42.8166,42.9641,42.8166,42.915,78781.0
2024-11-22 10:00:00,43.64,43.74,43.62,43.68,107775.0,42.9248,43.0232,42.9051,42.9641,107775.0
2024-11-22 10:05:00,43.69,43.72,43.58,43.63,116219.0,42.974,43.0035,42.8658,42.915,116219.0
2024-11-22 10:10:00,43.64,43.66,43.54,43.62,57021.0,42.9248,42.9445,42.8264,42.9051,57021.0
2024-11-22 10:15:00,43.61,43.77,43.61,43.76,83522.0,42.8953,43.0527,42.8953,43.0428,83522.0
2024-11-22 10:20:00,43.75,43.79,43.66,43.71,61214.0,43.033,43.0723,42.9445,42.9936,61214.0
2024-11-22 10:25:00,43.71,43.74,43.61,43.65,83428.0,42.9936,43.0232,42.8953,42.9346,83428.0
2024-11-22 10:30:00,43.64,43.74,43.63,43.68,94462.0,42.9248,43.0232,42.915,42.9641,94462.0
2024-11-22 10:35:00,43.68,43.75,43.66,43.72,105717.0,42.9641,43.033,42.9445,43.0035,105717.0
2024-11-22 10:40:00,43.72,43.75,43.68,43.72,53748.0,43.0035,43.033,42.9641,43.0035,53748.0
2024-11-22 10:45:00,43.71,43.73,43.57,43.62,56497.0,42.9936,43.0133,42.8559,42.9051,56497.0
2024-11-22 10:50:00,43.62,43.62,43.55,43.55,36822.0,42.9051,42.9051,42.8363,42.8363,36822.0
2024-11-22 10:55:00,43.54,43.58,43.51,43.58,30038.0,42.8264,42.8658,42.7969,42.8658,30038.0
2024-11-22 11:00:00,43.58,43.58,43.39,43.41,103303.0,42.8658,42.8658,42.6789,42.6986,103303.0
2024-11-22 11:05:00,43.42,43.51,43.4,43.48,65905.0,42.7084,42.7969,42.6887,42.7674,65905.0
2024-11-22 11:10:00,43.48,43.52,43.41,43.43,78756.0,42.7674,42.8068,42.6986,42.7182,78756.0
2024-11-22 11:15:00,43.43,43.43,43.29,43.29,63430.0,42.7182,42.7182,42.5805,42.5805,63430.0
2024-11-22 11:20:00,43.28,43.3,43.16,43.19,104546.0,42.5707,42.5904,42.4527,42.4822,104546.0
2024-11-22 11:25:00,43.19,43.19,43.09,43.16,80260.0,42.4822,42.4822,42.3838,42.4527,80260.0
2024-11-22 11:30:00,43.17,43.22,43.14,43.19,54299.0,42.4625,42.5117,42.433,42.4822,54299.0
2024-11-22 11:35:00,43.19,43.23,43.17,43.21,31657.0,42.4822,42.5215,42.4625,42.5018,31657.0
2024-11-22 11:40:00,43.22,43.25,43.18,43.25,48264.0,42.5117,42.5412,42.4723,42.5412,48264.0
2024-11-22 11:45:00,43.25,43.32,43.24,43.3,46613.0,42.5412,42.61,42.5313,42.5904,46613.0
2024-11-22 11:50:00,43.3,43.31,43.25,43.27,49328.0,42.5904,42.6002,42.5412,42.5609,49328.0
2024-11-22 11:55:00,43.28,43.31,43.27,43.29,39287.0,42.5707,42.6002,42.5609,42.5805,39287.0
2024-11-22 12:00:00,43.3,43.32,43.27,43.32,25238.0,42.5904,42.61,42.5609,42.61,25238.0
2024-11-22 12:05:00,43.32,43.32,43.26,43.29,28864.0,42.61,42.61,42.551,42.5805,28864.0
2024-11-22 12:10:00,43.29,43.35,43.29,43.33,35600.0,42.5805,42.6395,42.5805,42.6199,35600.0
2024-11-22 12:15:00,43.34,43.34,43.27,43.27,31968.0,42.6297,42.6297,42.5609,42.5609,31968.0
2024-11-22 12:20:00,43.27,43.33,43.26,43.33,28689.0,42.5609,42.6199,42.551,42.6199,28689.0
2024-11-22 12:25:00,43.32,43.33,43.29,43.3,18156.0,42.61,42.6199,42.5805,42.5904,18156.0
2024-11-22 12:30:00,43.31,43.32,43.28,43.29,17310.0,42.6002,42.61,42.5707,42.5805,17310.0
2024-11-22 12:35:00,43.29,43.3,43.22,43.22,22467.0,42.5805,42.5904,42.5117,42.5117,22467.0
2024-11-22 12:40:00,43.22,43.27,43.22,43.25,24742.0,42.5117,42.5609,42.5117,42.5412,24742.0
2024-11-22 12:45:00,43.25,43.29,43.24,43.29,14194.0,42.5412,42.5805,42.5313,42.5805,14194.0
2024-11-22 12:50:00,43.29,43.32,43.28,43.32,36726.0,42.5805,42.61,42.5707,42.61,36726.0
2024-11-22 12:55:00,43.31,43.34,43.3,43.34,18492.0,42.6002,42.6297,42.5904,42.6297,18492.0
2024-11-22 13:00:00,43.33,43.37,43.32,43.37,26769.0,42.6199,42.6592,42.61,42.6592,26769.0
2024-11-22 13:05:00,43.36,43.36,43.34,43.34,14321.0,42.6494,42.6494,42.6297,42.6297,14321.0
2024-11-22 13:10:00,43.34,43.35,43.31,43.34,28705.0,42.6297,42.6395,42.6002,42.6297,28705.0
2024-11-22 13:15:00,43.34,43.42,43.34,43.4,30395.0,42.6297,42.7084,42.6297,42.6887,30395.0
2024-11-22 13:20:00,43.4,43.47,43.4,43.45,72842.0,42.6887,42.7576,42.6887,42.7379,72842.0
2024-11-22 13:25:00,43.45,43.47,43.43,43.45,47112.0,42.7379,42.7576,42.7182,42.7379,47112.0
2024-11-22 13:30:00,43.45,43.51,43.44,43.48,40401.0,42.7379,42.7969,42.7281,42.7674,40401.0
2024-11-22 13:35:00,43.48,43.5,43.44,43.45,39863.0,42.7674,42.7871,42.7281,42.7379,39863.0
2024-11-22 13:40:00,43.44,43.46,43.41,43.41,26838.0,42.7281,42.7477,42.6986,42.6986,26838.0
2024-11-22 13:45:00,43.41,43.44,43.37,43.38,35627.0,42.6986,42.7281,42.6592,42.6691,35627.0
2024-11-22 13:50:00,43.38,43.38,43.31,43.34,42761.0,42.6691,42.6691,42.6002,42.6297,42761.0
2024-11-22 13:55:00,43.34,43.4,43.34,43.39,21100.0,42.6297,42.6887,42.6297,42.6789,21100.0
2024-11-22 14:00:00,43.39,43.42,43.38,43.4,38560.0,42.6789,42.7084,42.6691,42.6887,38560.0
2024-11-22 14:05:00,43.39,43.43,43.39,43.43,33105.0,42.6789,42.7182,42.6789,42.7182,33105.0
2024-11-22 14:10:00,43.43,43.47,43.42,43.42,33792.0,42.7182,42.7576,42.7084,42.7084,33792.0
2024-11-22 14:15:00,43.43,43.47,43.4,43.47,37268.0,42.7182,42.7576,42.6887,42.7576,37268.0
2024-11-22 14:20:00,43.47,43.54,43.46,43.53,36924.0,42.7576,42.8264,42.7477,42.8166,36924.0
2024-11-22 14:25:00,43.52,43.54,43.5,43.52,44835.0,42.8068,42.8264,42.7871,42.8068,44835.0
2024-11-22 14:30:00,43.52,43.6,43.52,43.55,44998.0,42.8068,42.8854,42.8068,42.8363,44998.0
2024-11-22 14:35:00,43.55,43.56,43.46,43.46,49448.0,42.8363,42.8461,42.7477,42.7477,49448.0
2024-11-22 14:40:00,43.46,43.55,43.46,43.55,32176.0,42.7477,42.8363,42.7477,42.8363,32176.0
2024-11-22 14:45:00,43.54,43.54,43.48,43.48,60121.0,42.8264,42.8264,42.7674,42.7674,60121.0
2024-11-22 14:50:00,43.48,43.49,43.45,43.45,31176.0,42.7674,42.7773,42.7379,42.7379,31176.0
2024-11-22 14:55:00,43.45,43.48,43.45,43.47,37498.0,42.7379,42.7674,42.7379,42.7576,37498.0
2024-11-22 15:00:00,43.46,43.48,43.43,43.45,62466.0,42.7477,42.7674,42.7182,42.7379,62466.0
2024-11-22 15:05:00,43.45,43.47,43.43,43.45,36207.0,42.7379,42.7576,42.7182,42.7379,36207.0
2024-11-22 15:10:00,43.45,43.45,43.34,43.37,56262.0,42.7379,42.7379,42.6297,42.6592,56262.0
2024-11-22 15:15:00,43.36,43.4,43.33,43.38,51144.0,42.6494,42.6887,42.6199,42.6691,51144.0
2024-11-22 15:20:00,43.39,43.41,43.35,43.41,41212.0,42.6789,42.6986,42.6395,42.6986,41212.0
2024-11-22 15:25:00,43.41,43.41,43.36,43.39,71293.0,42.6986,42.6986,42.6494,42.6789,71293.0
2024-11-22 15:30:00,43.4,43.43,43.35,43.41,52853.0,42.6887,42.7182,42.6395,42.6986,52853.0
2024-11-22 15:35:00,43.42,43.45,43.42,43.43,57009.0,42.7084,42.7379,42.7084,42.7182,57009.0
2024-11-22 15:40:00,43.43,43.46,43.38,43.41,71024.0,42.7182,42.7477,42.6691,42.6986,71024.0
2024-11-22 15:45:00,43.41,43.46,43.4,43.46,80064.0,42.6986,42.7477,42.6887,42.7477,80064.0
2024-11-22 15:50:00,43.45,43.5,43.38,43.4,261766.0,42.7379,42.7871,42.6691,42.6887,261766.0
2024-11-22 15:55:00,43.4,43.42,43.33,43.38,510346.0,42.6887,42.7084,42.6199,42.6691,510346.0
2024-11-25 09:30:00,41.87,42.14,41.65,42.02,553501.0,41.1838,41.4494,40.9674,41.3313,553501.0
2024-11-25 09:35:00,42.02,42.1,41.85,42.06,164236.0,41.3313,41.41,41.1641,41.3707,164236.0
2024-11-25 09:40:00,42.05,42.11,42.0,42.03,133427.0,41.3609,41.4199,41.3117,41.3412,133427.0
2024-11-25 09:45:00,42.03,42.33,41.97,42.32,174137.0,41.3412,41.6363,41.2822,41.6264,174137.0
2024-11-25 09:50:00,42.31,42.33,42.18,42.22,113035.0,41.6166,41.6363,41.4887,41.5281,113035.0
2024-11-25 09:55:00,42.23,42.37,42.12,42.32,155417.0,41.5379,41.6756,41.4297,41.6264,155417.0
2024-11-25 10:00:00,42.32,42.32,42.14,42.2,164585.0,41.6264,41.6264,41.4494,41.5084,164585.0
2024-11-25 10:05:00,42.2,42.4,42.2,42.27,83555.0,41.5084,41.7051,41.5084,41.5772,83555.0
2024-11-25 10:10:00,42.26,42.28,42.16,42.22,101906.0,41.5674,41.5871,41.469,41.5281,101906.0
2024-11-25 10:15:00,42.22,42.37,42.22,42.28,122081.0,41.5281,41.6756,41.5281,41.5871,122081.0
2024-11-25 10:20:00,42.27,42.27,42.13,42.16,94003.0,41.5772,41.5772,41.4395,41.469,94003.0
2024-11-25 10:25:00,42.17,42.22,42.07,42.14,89128.0,41.4789,41.5281,41.3805,41.4494,89128.0
2024-11-25 10:30:00,42.14,42.21,42.06,42.21,193777.0,41.4494,41.5182,41.3707,41.5182,193777.0
2024-11-25 10:35:00,42.22,42.3,42.11,42.12,87384.0,41.5281,41.6068,41.4199,41.4297,87384.0
2024-11-25 10:40:00,42.12,42.17,42.02,42.06,77072.0,41.4297,41.4789,41.3313,41.3707,77072.0
2024-11-25 10:45:00,42.05,42.17,42.04,42.13,58332.0,41.3609,41.4789,41.351,41.4395,58332.0
2024-11-25 10:50:00,42.13,42.19,42.07,42.15,153102.0,41.4395,41.4986,41.3805,41.4592,153102.0
2024-11-25 10:55:00,42.14,42.16,42.03,42.04,72886.0,41.4494,41.469,41.3412,41.351,72886.0
2024-11-25 11:00:00,42.05,42.07,41.98,41.99,82390.0,41.3609,41.3805,41.292,41.3018,82390.0
2024-11-25 11:05:00,41.98,42.04,41.96,42.04,61016.0,41.292,41.351,41.2723,41.351,61016.0
2024-11-25 11:10:00,42.04,42.15,42.02,42.06,62196.0,41.351,41.4592,41.3313,41.3707,62196.0
2024-11-25 11:15:00,42.06,42.18,42.02,42.14,62387.0,41.3707,41.4887,41.3313,41.4494,62387.0
2024-11-25 11:20:00,42.14,42.18,42.1,42.14,54824.0,41.4494,41.4887,41.41,41.4494,54824.0
2024-11-25 11:25:00,42.14,42.18,42.1,42.11,54461.0,41.4494,41.4887,41.41,41.4199,54461.0
2024-11-25 11:30:00,42.11,42.27,42.1,42.26,64065.0,41.4199,41.5772,41.41,41.5674,64065.0
2024-11-25 11:35:00,42.27,42.29,42.21,42.26,54116.0,41.5772,41.5969,41.5182,41.5674,54116.0
2024-11-25 11:40:00,42.26,42.29,42.22,42.27,40770.0,41.5674,41.5969,41.5281,41.5772,40770.0
2024-11-25 11:45:00,42.27,42.28,42.18,42.19,39178.0,41.5772,41.5871,41.4887,41.4986,39178.0
2024-11-25 11:50:00,42.19,42.21,42.16,42.19,43638.0,41.4986,41.5182,41.469,41.4986,43638.0
2024-11-25 11:55:00,42.18,42.22,42.13,42.18,48271.0,41.4887,41.5281,41.4395,41.4887,48271.0
2024-11-25 12:00:00,42.18,42.3,42.17,42.28,67446.0,41.4887,41.6068,41.4789,41.5871,67446.0
2024-11-25 12:05:00,42.29,42.34,42.29,42.32,42984.0,41.5969,41.6461,41.5969,41.6264,42984.0
2024-11-25 12:10:00,42.32,42.32,42.21,42.22,61074.0,41.6264,41.6264,41.5182,41.5281,61074.0
2024-11-25 12:15:00,42.23,42.24,42.11,42.19,89468.0,41.5379,41.5477,41.4199,41.4986,89468.0
2024-11-25 12:20:00,42.19,42.2,42.06,42.06,60905.0,41.4986,41.5084,41.3707,41.3707,60905.0
2024-11-25 12:25:00,42.05,42.1,42.03,42.05,44722.0,41.3609,41.41,41.3412,41.3609,44722.0
2024-11-25 12:30:00,42.04,42.11,42.04,42.08,42674.0,41.351,41.4199,41.351,41.3904,42674.0
2024-11-25 12:35:00,42.08,42.08,42.01,42.02,28803.0,41.3904,41.3904,41.3215,41.3313,28803.0
2024-11-25 12:40:00,42.02,42.07,42.01,42.04,85294.0,41.3313,41.3805,41.3215,41.351,85294.0
2024-11-25 12:45:00,42.04,42.07,42.01,42.02,41727.0,41.351,41.3805,41.3215,41.3313,41727.0
2024-11-25 12:50:00,42.02,42.1,42.01,42.1,32763.0,41.3313,41.41,41.3215,41.41,32763.0
2024-11-25 12:55:00,42.11,42.12,42.05,42.07,30102.0,41.4199,41.4297,41.3609,41.3805,30102.0
2024-11-25 13:00:00,42.07,42.16,42.06,42.16,25815.0,41.3805,41.469,41.3707,41.469,25815.0
2024-11-25 13:05:00,42.15,42.18,42.09,42.09,43747.0,41.4592,41.4887,41.4002,41.4002,43747.0
2024-11-25 13:10:00,42.1,42.12,42.06,42.11,61118.0,41.41,41.4297,41.3707,41.4199,61118.0
2024-11-25 13:15:00,42.12,42.15,42.06,42.07,35777.0,41.4297,41.4592,41.3707,41.3805,35777.0
2024-11-25 13:20:00,42.07,42.08,42.01,42.04,45109.0,41.3805,41.3904,41.3215,41.351,45109.0
2024-11-25 13:25:00,42.04,42.08,42.03,42.06,47636.0,41.351,41.3904,41.3412,41.3707,47636.0
2024-11-25 13:30:00,42.06,42.14,42.03,42.14,66277.0,41.3707,41.4494,41.3412,41.4494,66277.0
2024-11-25 13:35:00,42.13,42.14,42.08,42.09,49464.0,41.4395,41.4494,41.3904,41.4002,49464.0
2024-11-25 13:40:00,42.1,42.12,42.04,42.05,61122.0,41.41,41.4297,41.351,41.3609,61122.0
2024-11-25 13:45:00,42.05,42.06,42.0,42.01,51130.0,41.3609,41.3707,41.3117,41.3215,51130.0
2024-11-25 13:50:00,42.01,42.07,42.01,42.03,47774.0,41.3215,41.3805,41.3215,41.3412,47774.0
2024-11-25 13:55:00,42.02,42.09,42.02,42.05,37352.0,41.3313,41.4002,41.3313,41.3609,37352.0
2024-11-25 14:00:00,42.05,42.08,42.02,42.06,71910.0,41.3609,41.3904,41.3313,41.3707,71910.0
2024-11-25 14:05:00,42.06,42.15,42.04,42.14,52182.0,41.3707,41.4592,41.351,41.4494,52182.0
2024-11-25 14:10:00,42.14,42.16,42.11,42.14,37930.0,41.4494,41.469,41.4199,41.4494,37930.0
2024-11-25 14:15:00,42.14,42.2,42.11,42.19,45611.0,41.4494,41.5084,41.4199,41.4986,45611.0
2024-11-25 14:20:00,42.19,42.26,42.18,42.26,74665.0,41.4986,41.5674,41.4887,41.5674,74665.0
2024-11-25 14:25:00,42.26,42.29,42.23,42.27,56424.0,41.5674,41.5969,41.5379,41.5772,56424.0
2024-11-25 14:30:00,42.27,42.3,42.2,42.27,111180.0,41.5772,41.6068,41.5084,41.5772,111180.0
2024-11-25 14:35:00,42.26,42.27,42.18,42.21,50858.0,41.5674,41.5772,41.4887,41.5182,50858.0
2024-11-25 14:40:00,42.21,42.22,42.17,42.18,29213.0,41.5182,41.5281,41.4789,41.4887,29213.0
2024-11-25 14:45:00,42.18,42.21,42.14,42.14,45071.0,41.4887,41.5182,41.4494,41.4494,45071.0
2024-11-25 14:50:00,42.14,42.15,42.11,42.15,35413.0,41.4494,41.4592,41.4199,41.4592,35413.0
2024-11-25 14:55:00,42.16,42.21,42.15,42.18,53168.0,41.469,41.5182,41.4592,41.4887,53168.0
2024-11-25 15:00:00,42.19,42.21,42.14,42.17,35567.0,41.4986,41.5182,41.4494,41.4789,35567.0
2024-11-25 15:05:00,42.16,42.24,42.15,42.24,47859.0,41.469,41.5477,41.4592,41.5477,47859.0
2024-11-25 15:10:00,42.23,42.26,42.21,42.22,46579.0,41.5379,41.5674,41.5182,41.5281,46579.0
2024-11-25 15:15:00,42.23,42.25,42.2,42.25,59826.0,41.5379,41.5576,41.5084,41.5576,59826.0
2024-11-25 15:20:00,42.25,42.27,42.22,42.27,44087.0,41.5576,41.5772,41.5281,41.5772,44087.0
2024-11-25 15:25:00,42.27,42.29,42.24,42.24,86556.0,41.5772,41.5969,41.5477,41.5477,86556.0
2024-11-25 15:30:00,42.25,42.25,42.17,42.17,147007.0,41.5576,41.5576,41.4789,41.4789,147007.0
2024-11-25 15:35:00,42.18,42.26,42.17,42.25,212054.0,41.4887,41.5674,41.4789,41.5576,212054.0
2024-11-25 15:40:00,42.26,42.37,42.23,42.34,197878.0,41.5674,41.6756,41.5379,41.6461,197878.0
2024-11-25 15:45:00,42.34,42.37,42.2,42.26,217694.0,41.6461,41.6756,41.5084,41.5674,217694.0
2024-11-25 15:50:00,42.25,42.35,42.24,42.34,216827.0,41.5576,41.6559,41.5477,41.6461,216827.0
2024-11-25 15:55:00,42.34,42.46,42.31,42.46,1244057.0,41.6461,41.7641,41.6166,41.7641,1244057.0
2024-11-26 09:30:00,42.3,42.45,42.02,42.06,222405.0,41.6068,41.7543,41.3313,41.3707,222405.0
2024-11-26 09:35:00,42.03,42.3,42.02,42.23,124376.0,41.3412,41.6068,41.3313,41.5379,124376.0
2024-11-26 09:40:00,42.22,42.29,42.07,42.24,125739.0,41.5281,41.5969,41.3805,41.5477,125739.0
2024-11-26 09:45:00,42.24,42.27,42.13,42.14,57364.0,41.5477,41.5772,41.4395,41.4494,57364.0
2024-11-26 09:50:00,42.14,42.21,42.1,42.13,45712.0,41.4494,41.5182,41.41,41.4395,45712.0
2024-11-26 09:55:00,42.13,42.2,42.11,42.16,72917.0,41.4395,41.5084,41.4199,41.469,72917.0
2024-11-26 10:00:00,42.16,42.26,42.0,42.06,148286.0,41.469,41.5674,41.3117,41.3707,148286.0
2024-11-26 10:05:00,42.05,42.15,42.04,42.12,56081.0,41.3609,41.4592,41.351,41.4297,56081.0
2024-11-26 10:10:00,42.1,42.14,42.07,42.12,42645.0,41.41,41.4494,41.3805,41.4297,42645.0
2024-11-26 10:15:00,42.11,42.16,42.08,42.15,46072.0,41.4199,41.469,41.3904,41.4592,46072.0
2024-11-26 10:20:00,42.15,42.19,42.08,42.11,58799.0,41.4592,41.4986,41.3904,41.4199,58799.0
2024-11-26 10:25:00,42.11,42.14,42.05,42.07,38950.0,41.4199,41.4494,41.3609,41.3805,38950.0
2024-11-26 10:30:00,42.07,42.16,42.05,42.16,52792.0,41.3805,41.469,41.3609,41.469,52792.0
2024-11-26 10:35:00,42.16,42.27,42.15,42.26,49015.0,41.469,41.5772,41.4592,41.5674,49015.0
2024-11-26 10:40:00,42.27,42.27,42.22,42.24,41073.0,41.5772,41.5772,41.5281,41.5477,41073.0
2024-11-26 10:45:00,42.23,42.3,42.23,42.29,53371.0,41.5379,41.6068,41.5379,41.5969,53371.0
2024-11-26 10:50:00,42.29,42.29,42.23,42.24,30436.0,41.5969,41.5969,41.5379,41.5477,30436.0
2024-11-26 10:55:00,42.24,42.25,42.15,42.18,44369.0,41.5477,41.5576,41.4592,41.4887,44369.0
2024-11-26 11:00:00,42.18,42.22,42.15,42.21,37860.0,41.4887,41.5281,41.4592,41.5182,37860.0
2024-11-26 11:05:00,42.21,42.22,42.16,42.19,29026.0,41.5182,41.5281,41.469,41.4986,29026.0
2024-11-26 11:10:00,42.19,42.28,42.18,42.23,35748.0,41.4986,41.5871,41.4887,41.5379,35748.0
2024-11-26 11:15:00,42.23,42.27,42.21,42.23,29720.0,41.5379,41.5772,41.5182,41.5379,29720.0
2024-11-26 11:20:00,42.23,42.28,42.19,42.22,30051.0,41.5379,41.5871,41.4986,41.5281,30051.0
2024-11-26 11:25:00,42.22,42.25,42.19,42.23,34822.0,41.5281,41.5576,41.4986,41.5379,34822.0
2024-11-26 11:30:00,42.23,42.33,42.23,42.3,44653.0,41.5379,41.6363,41.5379,41.6068,44653.0
2024-11-26 11:35:00,42.31,42.36,42.31,42.34,43339.0,41.6166,41.6658,41.6166,41.6461,43339.0
2024-11-26 11:40:00,42.34,42.34,42.3,42.31,34723.0,41.6461,41.6461,41.6068,41.6166,34723.0
2024-11-26 11:45:00,42.32,42.38,42.32,42.36,25501.0,41.6264,41.6854,41.6264,41.6658,25501.0
2024-11-26 11:50:00,42.37,42.37,42.3,42.31,21628.0,41.6756,41.6756,41.6068,41.6166,21628.0
2024-11-26 11:55:00,42.31,42.31,42.24,42.25,26003.0,41.6166,41.6166,41.5477,41.5576,26003.0
2024-11-26 12:00:00,42.25,42.25,42.2,42.24,26551.0,41.5576,41.5576,41.5084,41.5477,26551.0
2024-11-26 12:05:00,42.23,42.25,42.2,42.21,18250.0,41.5379,41.5576,41.5084,41.5182,18250.0
2024-11-26 12:10:00,42.21,42.22,42.12,42.13,35062.0,41.5182,41.5281,41.4297,41.4395,35062.0
2024-11-26 12:15:00,42.13,42.18,42.12,42.13,37275.0,41.4395,41.4887,41.4297,41.4395,37275.0
2024-11-26 12:20:00,42.13,42.14,42.1,42.11,26748.0,41.4395,41.4494,41.41,41.4199,26748.0
2024-11-26 12:25:00,42.1,42.15,42.1,42.13,25616.0,41.41,41.4592,41.41,41.4395,25616.0
2024-11-26 12:30:00,42.14,42.16,42.12,42.16,20696.0,41.4494,41.469,41.4297,41.469,20696.0
2024-11-26 12:35:00,42.16,42.18,42.14,42.15,15186.0,41.469,41.4887,41.4494,41.4592,15186.0
2024-11-26 12:40:00,42.16,42.18,42.15,42.16,20023.0,41.469,41.4887,41.4592,41.469,20023.0
2024-11-26 12:45:00,42.16,42.17,42.1,42.11,21933.0,41.469,41.4789,41.41,41.4199,21933.0
2024-11-26 12:50:00,42.11,42.13,42.09,42.1,39897.0,41.4199,41.4395,41.4002,41.41,39897.0
2024-11-26 12:55:00,42.11,42.11,42.07,42.07,32311.0,41.4199,41.4199,41.3805,41.3805,32311.0
2024-11-26 13:00:00,42.08,42.09,42.05,42.05,33155.0,41.3904,41.4002,41.3609,41.3609,33155.0
2024-11-26 13:05:00,42.05,42.08,42.03,42.06,40692.0,41.3609,41.3904,41.3412,41.3707,40692.0
2024-11-26 13:10:00,42.05,42.08,42.02,42.02,40490.0,41.3609,41.3904,41.3313,41.3313,40490.0
2024-11-26 13:15:00,42.03,42.06,42.03,42.05,29955.0,41.3412,41.3707,41.3412,41.3609,29955.0
2024-11-26 13:20:00,42.05,42.09,42.04,42.06,32028.0,41.3609,41.4002,41.351,41.3707,32028.0
2024-11-26 13:25:00,42.06,42.1,42.05,42.07,31127.0,41.3707,41.41,41.3609,41.3805,31127.0
2024-11-26 13:30:00,42.07,42.07,42.03,42.04,30894.0,41.3805,41.3805,41.3412,41.351,30894.0
2024-11-26 13:35:00,42.04,42.05,42.01,42.04,58271.0,41.351,41.3609,41.3215,41.351,58271.0
2024-11-26 13:40:00,42.04,42.08,42.03,42.06,36073.0,41.351,41.3904,41.3412,41.3707,36073.0
2024-11-26 13:45:00,42.07,42.09,42.05,42.07,37853.0,41.3805,41.4002,41.3609,41.3805,37853.0
2024-11-26 13:50:00,42.07,42.12,42.06,42.11,29090.0,41.3805,41.4297,41.3707,41.4199,29090.0
2024-11-26 13:55:00,42.11,42.13,42.1,42.1,38767.0,41.4199,41.4395,41.41,41.41,38767.0
2024-11-26 14:00:00,42.1,42.17,42.1,42.16,58678.0,41.41,41.4789,41.41,41.469,58678.0
2024-11-26 14:05:00,42.17,42.22,42.17,42.19,65396.0,41.4789,41.5281,41.4789,41.4986,65396.0
2024-11-26 14:10:00,42.18,42.25,42.17,42.21,33893.0,41.4887,41.5576,41.4789,41.5182,33893.0
2024-11-26 14:15:00,42.2,42.2,42.15,42.17,43747.0,41.5084,41.5084,41.4592,41.4789,43747.0
2024-11-26 14:20:00,42.16,42.19,42.16,42.17,33097.0,41.469,41.4986,41.469,41.4789,33097.0
2024-11-26 14:25:00,42.18,42.22,42.17,42.2,26687.0,41.4887,41.5281,41.4789,41.5084,26687.0
2024-11-26 14:30:00,42.2,42.27,42.19,42.24,37220.0,41.5084,41.5772,41.4986,41.5477,37220.0
2024-11-26 14:35:00,42.25,42.28,42.23,42.27,28759.0,41.5576,41.5871,41.5379,41.5772,28759.0
2024-11-26 14:40:00,42.26,42.27,42.23,42.24,28297.0,41.5674,41.5772,41.5379,41.5477,28297.0
2024-11-26 14:45:00,42.25,42.36,42.24,42.35,30156.0,41.5576,41.6658,41.5477,41.6559,30156.0
2024-11-26 14:50:00,42.34,42.39,42.34,42.36,37419.0,41.6461,41.6953,41.6461,41.6658,37419.0
2024-11-26 14:55:00,42.37,42.42,42.36,42.41,54016.0,41.6756,41.7248,41.6658,41.715,54016.0
2024-11-26 15:00:00,42.4,42.4,42.36,42.36,26890.0,41.7051,41.7051,41.6658,41.6658,26890.0
2024-11-26 15:05:00,42.36,42.41,42.36,42.41,39487.0,41.6658,41.715,41.6658,41.715,39487.0
2024-11-26 15:10:00,42.41,42.42,42.37,42.38,59214.0,41.715,41.7248,41.6756,41.6854,59214.0
2024-11-26 15:15:00,42.38,42.38,42.31,42.31,77609.0,41.6854,41.6854,41.6166,41.6166,77609.0
2024-11-26 15:20:00,42.3,42.31,42.28,42.3,56676.0,41.6068,41.6166,41.5871,41.6068,56676.0
2024-11-26 15:25:00,42.3,42.32,42.29,42.3,41822.0,41.6068,41.6264,41.5969,41.6068,41822.0
2024-11-26 15:30:00,42.3,42.32,42.26,42.27,110733.0,41.6068,41.6264,41.5674,41.5772,110733.0
2024-11-26 15:35:00,42.27,42.28,42.23,42.23,51567.0,41.5772,41.5871,41.5379,41.5379,51567.0
2024-11-26 15:40:00,42.23,42.24,42.18,42.18,99621.0,41.5379,41.5477,41.4887,41.4887,99621.0
2024-11-26 15:45:00,42.18,42.22,42.16,42.17,118127.0,41.4887,41.5281,41.469,41.4789,118127.0
2024-11-26 15:50:00,42.18,42.25,42.17,42.21,175364.0,41.4887,41.5576,41.4789,41.5182,175364.0
2024-11-26 15:55:00,42.21,42.27,42.19,42.24,483198.0,41.5182,41.5772,41.4986,41.5477,483198.0
2024-11-27 09:30:00,42.21,42.48,42.21,42.3,221956.0,41.7651,42.0323,41.7651,41.8542,221956.0
2024-11-27 09:35:00,42.29,42.48,42.29,42.33,68049.0,41.8443,42.0323,41.8443,41.8839,68049.0
2024-11-27 09:40:00,42.33,42.52,42.3,42.52,85901.0,41.8839,42.0719,41.8542,42.0719,85901.0
2024-11-27 09:45:00,42.5,42.64,42.5,42.57,94852.0,42.0521,42.1906,42.0521,42.1213,94852.0
2024-11-27 09:50:00,42.57,42.59,42.46,42.51,49671.0,42.1213,42.1411,42.0125,42.062,49671.0
2024-11-27 09:55:00,42.52,42.6,42.5,42.57,63868.0,42.0719,42.151,42.0521,42.1213,63868.0
2024-11-27 10:00:00,42.58,42.6,42.42,42.47,89422.0,42.1312,42.151,41.9729,42.0224,89422.0
2024-11-27 10:05:00,42.47,42.6,42.42,42.49,54471.0,42.0224,42.151,41.9729,42.0422,54471.0
2024-11-27 10:10:00,42.49,42.5,42.37,42.38,65466.0,42.0422,42.0521,41.9234,41.9333,65466.0
2024-11-27 10:15:00,42.39,42.49,42.36,42.45,58887.0,41.9432,42.0422,41.9135,42.0026,58887.0
2024-11-27 10:20:00,42.46,42.49,42.43,42.46,27999.0,42.0125,42.0422,41.9828,42.0125,27999.0
2024-11-27 10:25:00,42.46,42.48,42.39,42.45,31369.0,42.0125,42.0323,41.9432,42.0026,31369.0
2024-11-27 10:30:00,42.44,42.44,42.31,42.35,81858.0,41.9927,41.9927,41.8641,41.9037,81858.0
2024-11-27 10:35:00,42.35,42.38,42.3,42.31,52274.0,41.9037,41.9333,41.8542,41.8641,52274.0
2024-11-27 10:40:00,42.31,42.38,42.3,42.36,36533.0,41.8641,41.9333,41.8542,41.9135,36533.0
2024-11-27 10:45:00,42.37,42.37,42.28,42.31,62743.0,41.9234,41.9234,41.8344,41.8641,62743.0
2024-11-27 10:50:00,42.31,42.38,42.31,42.33,61604.0,41.8641,41.9333,41.8641,41.8839,61604.0
2024-11-27 10:55:00,42.33,42.33,42.26,42.28,31510.0,41.8839,41.8839,41.8146,41.8344,31510.0
2024-11-27 11:00:00,42.27,42.32,42.27,42.27,46868.0,41.8245,41.874,41.8245,41.8245,46868.0
2024-11-27 11:05:00,42.27,42.29,42.18,42.22,64666.0,41.8245,41.8443,41.7354,41.775,64666.0
2024-11-27 11:10:00,42.21,42.22,42.18,42.22,25678.0,41.7651,41.775,41.7354,41.775,25678.0
2024-11-27 11:15:00,42.22,42.24,42.2,42.23,28602.0,41.775,41.7948,41.7552,41.7849,28602.0
2024-11-27 11:20:00,42.22,42.3,42.22,42.27,29811.0,41.775,41.8542,41.775,41.8245,29811.0
2024-11-27 11:25:00,42.27,42.3,42.2,42.28,103062.0,41.8245,41.8542,41.7552,41.8344,103062.0
2024-11-27 11:30:00,42.28,42.29,42.23,42.27,73873.0,41.8344,41.8443,41.7849,41.8245,73873.0
2024-11-27 11:35:00,42.28,42.34,42.27,42.3,51032.0,41.8344,41.8938,41.8245,41.8542,51032.0
2024-11-27 11:40:00,42.3,42.33,42.28,42.3,68166.0,41.8542,41.8839,41.8344,41.8542,68166.0
2024-11-27 11:45:00,42.3,42.32,42.25,42.26,38418.0,41.8542,41.874,41.8047,41.8146,38418.0
2024-11-27 11:50:00,42.25,42.27,42.17,42.22,51675.0,41.8047,41.8245,41.7255,41.775,51675.0
2024-11-27 11:55:00,42.22,42.22,42.17,42.18,20053.0,41.775,41.775,41.7255,41.7354,20053.0
2024-11-27 12:00:00,42.18,42.19,42.1,42.16,33793.0,41.7354,41.7453,41.6563,41.7157,33793.0
2024-11-27 12:05:00,42.16,42.18,42.13,42.15,21747.0,41.7157,41.7354,41.686,41.7058,21747.0
2024-11-27 12:10:00,42.15,42.25,42.14,42.23,58425.0,41.7058,41.8047,41.6959,41.7849,58425.0
2024-11-27 12:15:00,42.23,42.28,42.22,42.26,38062.0,41.7849,41.8344,41.775,41.8146,38062.0
2024-11-27 12:20:00,42.26,42.29,42.25,42.27,41145.0,41.8146,41.8443,41.8047,41.8245,41145.0
2024-11-27 12:25:00,42.27,42.3,42.2,42.22,51692.0,41.8245,41.8542,41.7552,41.775,51692.0
2024-11-27 12:30:00,42.22,42.25,42.17,42.17,43868.0,41.775,41.8047,41.7255,41.7255,43868.0
2024-11-27 12:35:00,42.17,42.17,42.09,42.1,59306.0,41.7255,41.7255,41.6464,41.6563,59306.0
2024-11-27 12:40:00,42.1,42.16,42.09,42.14,64517.0,41.6563,41.7157,41.6464,41.6959,64517.0
2024-11-27 12:45:00,42.14,42.17,42.11,42.15,33497.0,41.6959,41.7255,41.6662,41.7058,33497.0
2024-11-27 12:50:00,42.14,42.18,42.13,42.17,36879.0,41.6959,41.7354,41.686,41.7255,36879.0
2024-11-27 12:55:00,42.16,42.17,42.12,42.12,29072.0,41.7157,41.7255,41.6761,41.6761,29072.0
2024-11-27 13:00:00,42.12,42.14,42.09,42.13,57902.0,41.6761,41.6959,41.6464,41.686,57902.0
2024-11-27 13:05:00,42.13,42.22,42.13,42.2,35498.0,41.686,41.775,41.686,41.7552,35498.0
2024-11-27 13:10:00,42.2,42.24,42.16,42.16,31451.0,41.7552,41.7948,41.7157,41.7157,31451.0
2024-11-27 13:15:00,42.17,42.2,42.16,42.18,17526.0,41.7255,41.7552,41.7157,41.7354,17526.0
2024-11-27 13:20:00,42.18,42.2,42.17,42.18,16338.0,41.7354,41.7552,41.7255,41.7354,16338.0
2024-11-27 13:25:00,42.18,42.19,42.17,42.17,12007.0,41.7354,41.7453,41.7255,41.7255,12007.0
2024-11-27 13:30:00,42.17,42.18,42.17,42.18,9274.0,41.7255,41.7354,41.7255,41.7354,9274.0
2024-11-27 13:35:00,42.18,42.19,42.17,42.19,17478.0,41.7354,41.7453,41.7255,41.7453,17478.0
2024-11-27 13:40:00,42.19,42.2,42.11,42.12,40183.0,41.7453,41.7552,41.6662,41.6761,40183.0
2024-11-27 13:45:00,42.12,42.17,42.12,42.12,44489.0,41.6761,41.7255,41.6761,41.6761,44489.0
2024-11-27 13:50:00,42.12,42.14,42.12,42.13,17194.0,41.6761,41.6959,41.6761,41.686,17194.0
2024-11-27 13:55:00,42.13,42.14,42.11,42.12,23775.0,41.686,41.6959,41.6662,41.6761,23775.0
2024-11-27 14:00:00,42.11,42.14,42.11,42.13,15754.0,41.6662,41.6959,41.6662,41.686,15754.0
2024-11-27 14:05:00,42.13,42.14,42.11,42.12,22427.0,41.686,41.6959,41.6662,41.6761,22427.0
2024-11-27 14:10:00,42.12,42.13,42.1,42.11,16535.0,41.6761,41.686,41.6563,41.6662,16535.0
2024-11-27 14:15:00,42.11,42.12,42.08,42.09,44675.0,41.6662,41.6761,41.6365,41.6464,44675.0
2024-11-27 14:20:00,42.09,42.11,42.06,42.08,31155.0,41.6464,41.6662,41.6167,41.6365,31155.0
2024-11-27 14:25:00,42.08,42.09,42.03,42.05,36634.0,41.6365,41.6464,41.587,41.6068,36634.0
2024-11-27 14:30:00,42.06,42.08,42.05,42.08,21014.0,41.6167,41.6365,41.6068,41.6365,21014.0
2024-11-27 14:35:00,42.07,42.09,42.06,42.08,33206.0,41.6266,41.6464,41.6167,41.6365,33206.0
2024-11-27 14:40:00,42.07,42.07,42.05,42.05,14688.0,41.6266,41.6266,41.6068,41.6068,14688.0
2024-11-27 14:45:00,42.06,42.06,42.04,42.04,20437.0,41.6167,41.6167,41.5969,41.5969,20437.0
2024-11-27 14:50:00,42.04,42.05,42.03,42.05,20383.0,41.5969,41.6068,41.587,41.6068,20383.0
2024-11-27 14:55:00,42.05,42.05,41.98,42.02,115778.0,41.6068,41.6068,41.5376,41.5771,115778.0
2024-11-27 15:00:00,42.02,42.02,41.96,41.97,79138.0,41.5771,41.5771,41.5178,41.5277,79138.0
2024-11-27 15:05:00,41.97,42.02,41.96,41.98,83070.0,41.5277,41.5771,41.5178,41.5376,83070.0
2024-11-27 15:10:00,41.99,42.01,41.95,42.0,70047.0,41.5474,41.5672,41.5079,41.5573,70047.0
2024-11-27 15:15:00,41.99,42.06,41.99,42.05,49121.0,41.5474,41.6167,41.5474,41.6068,49121.0
2024-11-27 15:20:00,42.04,42.04,41.99,42.01,35664.0,41.5969,41.5969,41.5474,41.5672,35664.0
2024-11-27 15:25:00,42.01,42.05,42.0,42.04,42913.0,41.5672,41.6068,41.5573,41.5969,42913.0
2024-11-27 15:30:00,42.03,42.03,42.0,42.02,40767.0,41.587,41.587,41.5573,41.5771,40767.0
2024-11-27 15:35:00,42.01,42.01,41.97,41.98,52140.0,41.5672,41.5672,41.5277,41.5376,52140.0
2024-11-27 15:40:00,41.98,41.98,41.91,41.94,125583.0,41.5376,41.5376,41.4683,41.498,125583.0
2024-11-27 15:45:00,41.94,42.02,41.93,42.02,91834.0,41.498,41.5771,41.4881,41.5771,91834.0
2024-11-27 15:50:00,42.02,42.03,41.97,42.0,194000.0,41.5771,41.587,41.5277,41.5573,194000.0
2024-11-27 15:55:00,42.0,42.08,41.99,42.01,704041.0,41.5573,41.6365,41.5474,41.5672,704041.0
2024-11-29 09:30:00,42.19,42.32,42.11,42.21,243632.0,41.7453,41.874,41.6662,41.7651,243632.0
2024-11-29 09:35:00,42.22,42.27,42.13,42.15,109445.0,41.775,41.8245,41.686,41.7058,109445.0
2024-11-29 09:40:00,42.15,42.18,42.02,42.04,75517.0,41.7058,41.7354,41.5771,41.5969,75517.0
2024-11-29 09:45:00,42.04,42.08,41.97,42.06,85706.0,41.5969,41.6365,41.5277,41.6167,85706.0
2024-11-29 09:50:00,42.06,42.15,42.03,42.12,59623.0,41.6167,41.7058,41.587,41.6761,59623.0
2024-11-29 09:55:00,42.12,42.18,42.1,42.12,55181.0,41.6761,41.7354,41.6563,41.6761,55181.0
2024-11-29 10:00:00,42.12,42.17,42.09,42.16,63726.0,41.6761,41.7255,41.6464,41.7157,63726.0
2024-11-29 10:05:00,42.16,42.16,42.04,42.04,85147.0,41.7157,41.7157,41.5969,41.5969,85147.0
2024-11-29 10:10:00,42.06,42.14,42.05,42.12,37248.0,41.6167,41.6959,41.6068,41.6761,37248.0
2024-11-29 10:15:00,42.12,42.17,42.03,42.16,56590.0,41.6761,41.7255,41.587,41.7157,56590.0
2024-11-29 10:20:00,42.16,42.22,42.13,42.16,62316.0,41.7157,41.775,41.686,41.7157,62316.0
2024-11-29 10:25:00,42.16,42.16,42.08,42.11,28053.0,41.7157,41.7157,41.6365,41.6662,28053.0
2024-11-29 10:30:00,42.11,42.17,42.09,42.14,58139.0,41.6662,41.7255,41.6464,41.6959,58139.0
2024-11-29 10:35:00,42.13,42.13,42.06,42.12,62541.0,41.686,41.686,41.6167,41.6761,62541.0
2024-11-29 10:40:00,42.13,42.14,42.09,42.09,37244.0,41.686,41.6959,41.6464,41.6464,37244.0
2024-11-29 10:45:00,42.09,42.1,42.06,42.07,40309.0,41.6464,41.6563,41.6167,41.6266,40309.0
2024-11-29 10:50:00,42.08,42.12,42.04,42.12,35585.0,41.6365,41.6761,41.5969,41.6761,35585.0
2024-11-29 10:55:00,42.12,42.17,42.11,42.16,37456.0,41.6761,41.7255,41.6662,41.7157,37456.0
2024-11-29 11:00:00,42.16,42.2,42.12,42.14,43246.0,41.7157,41.7552,41.6761,41.6959,43246.0
2024-11-29 11:05:00,42.14,42.17,42.08,42.09,58675.0,41.6959,41.7255,41.6365,41.6464,58675.0
2024-11-29 11:10:00,42.09,42.12,42.05,42.09,38267.0,41.6464,41.6761,41.6068,41.6464,38267.0
2024-11-29 11:15:00,42.09,42.12,42.05,42.09,42036.0,41.6464,41.6761,41.6068,41.6464,42036.0
2024-11-29 11:20:00,42.09,42.1,42.01,42.07,42903.0,41.6464,41.6563,41.5672,41.6266,42903.0
2024-11-29 11:25:00,42.07,42.08,42.02,42.07,43602.0,41.6266,41.6365,41.5771,41.6266,43602.0
2024-11-29 11:30:00,42.06,42.07,42.03,42.07,37109.0,41.6167,41.6266,41.587,41.6266,37109.0
2024-11-29 11:35:00,42.07,42.07,42.03,42.05,55218.0,41.6266,41.6266,41.587,41.6068,55218.0
2024-11-29 11:40:00,42.05,42.07,42.03,42.05,46886.0,41.6068,41.6266,41.587,41.6068,46886.0
2024-11-29 11:45:00,42.05,42.08,42.04,42.05,43682.0,41.6068,41.6365,41.5969,41.6068,43682.0
2024-11-29 11:50:00,42.05,42.07,41.98,41.99,59293.0,41.6068,41.6266,41.5376,41.5474,59293.0
2024-11-29 11:55:00,42.0,42.01,41.98,42.0,38978.0,41.5573,41.5672,41.5376,41.5573,38978.0
2024-11-29 12:00:00,42.0,42.02,41.98,41.99,49461.0,41.5573,41.5771,41.5376,41.5474,49461.0
2024-11-29 12:05:00,41.98,42.0,41.96,41.97,47328.0,41.5376,41.5573,41.5178,41.5277,47328.0
2024-11-29 12:10:00,41.96,41.98,41.95,41.96,153034.0,41.5178,41.5376,41.5079,41.5178,153034.0
2024-11-29 12:15:00,41.95,42.04,41.95,42.04,52035.0,41.5079,41.5969,41.5079,41.5969,52035.0
2024-11-29 12:20:00,42.04,42.04,41.96,41.97,45684.0,41.5969,41.5969,41.5178,41.5277,45684.0
2024-11-29 12:25:00,41.97,42.01,41.96,42.0,40991.0,41.5277,41.5672,41.5178,41.5573,40991.0
2024-11-29 12:30:00,42.0,42.0,41.95,41.98,99365.0,41.5573,41.5573,41.5079,41.5376,99365.0
2024-11-29 12:35:00,41.98,42.02,41.98,42.02,74357.0,41.5376,41.5771,41.5376,41.5771,74357.0
2024-11-29 12:40:00,42.02,42.02,41.98,41.99,53385.0,41.5771,41.5771,41.5376,41.5474,53385.0
2024-11-29 12:45:00,42.0,42.08,41.99,42.07,108466.0,41.5573,41.6365,41.5474,41.6266,108466.0
2024-11-29 12:50:00,42.06,42.06,41.94,41.98,200113.0,41.6167,41.6167,41.498,41.5376,200113.0
2024-11-29 12:55:00,41.99,42.04,41.92,41.96,602785.0,41.5474,41.5969,41.4782,41.5178,602785.0
2024-12-02 09:30:00,41.58,41.7,41.45,41.51,305019.0,41.1418,41.2605,41.0131,41.0725,305019.0
2024-12-02 09:35:00,41.49,41.57,41.43,41.47,93892.0,41.0527,41.1319,40.9933,41.0329,93892.0
2024-12-02 09:40:00,41.47,41.55,41.44,41.48,50916.0,41.0329,41.1121,41.0032,41.0428,50916.0
2024-12-02 09:45:00,41.47,41.5,41.31,41.32,126547.0,41.0329,41.0626,40.8746,40.8845,126547.0
2024-12-02 09:50:00,41.34,41.4,41.31,41.37,81628.0,40.9043,40.9637,40.8746,40.934,81628.0
2024-12-02 09:55:00,41.37,41.42,41.34,41.41,51631.0,40.934,40.9835,40.9043,40.9736,51631.0
2024-12-02 10:00:00,41.4,41.46,41.32,41.34,68818.0,40.9637,41.023,40.8845,40.9043,68818.0
2024-12-02 10:05:00,41.34,41.38,41.2,41.22,193486.0,40.9043,40.9439,40.7658,40.7856,193486.0
2024-12-02 10:10:00,41.22,41.26,41.16,41.16,88080.0,40.7856,40.8251,40.7262,40.7262,88080.0
2024-12-02 10:15:00,41.17,41.3,41.16,41.3,72094.0,40.7361,40.8647,40.7262,40.8647,72094.0
2024-12-02 10:20:00,41.3,41.35,41.29,41.3,104420.0,40.8647,40.9142,40.8548,40.8647,104420.0
2024-12-02 10:25:00,41.3,41.3,41.2,41.21,96615.0,40.8647,40.8647,40.7658,40.7757,96615.0
2024-12-02 10:30:00,41.2,41.2,41.11,41.18,79430.0,40.7658,40.7658,40.6767,40.746,79430.0
2024-12-02 10:35:00,41.18,41.21,41.13,41.15,45152.0,40.746,40.7757,40.6965,40.7163,45152.0
2024-12-02 10:40:00,41.14,41.15,41.06,41.11,96563.0,40.7064,40.7163,40.6272,40.6767,96563.0
2024-12-02 10:45:00,41.11,41.11,41.0,41.05,231501.0,40.6767,40.6767,40.5679,40.6174,231501.0
2024-12-02 10:50:00,41.05,41.1,41.02,41.08,61833.0,40.6174,40.6668,40.5877,40.647,61833.0
2024-12-02 10:55:00,41.08,41.13,41.05,41.09,92759.0,40.647,40.6965,40.6174,40.6569,92759.0
2024-12-02 11:00:00,41.09,41.1,41.04,41.09,66990.0,40.6569,40.6668,40.6075,40.6569,66990.0
2024-12-02 11:05:00,41.1,41.17,41.1,41.16,80960.0,40.6668,40.7361,40.6668,40.7262,80960.0
2024-12-02 11:10:00,41.17,41.2,41.13,41.14,45945.0,40.7361,40.7658,40.6965,40.7064,45945.0
2024-12-02 11:15:00,41.15,41.19,41.13,41.16,59429.0,40.7163,40.7559,40.6965,40.7262,59429.0
2024-12-02 11:20:00,41.17,41.25,41.15,41.18,99303.0,40.7361,40.8152,40.7163,40.746,99303.0
2024-12-02 11:25:00,41.19,41.19,41.08,41.09,48750.0,40.7559,40.7559,40.647,40.6569,48750.0
2024-12-02 11:30:00,41.09,41.1,41.04,41.07,60138.0,40.6569,40.6668,40.6075,40.6371,60138.0
2024-12-02 11:35:00,41.07,41.07,41.0,41.02,104600.0,40.6371,40.6371,40.5679,40.5877,104600.0
2024-12-02 11:40:00,41.02,41.07,41.01,41.02,63646.0,40.5877,40.6371,40.5778,40.5877,63646.0
2024-12-02 11:45:00,41.03,41.07,41.02,41.05,59226.0,40.5976,40.6371,40.5877,40.6174,59226.0
2024-12-02 11:50:00,41.05,41.08,41.02,41.03,39685.0,40.6174,40.647,40.5877,40.5976,39685.0
2024-12-02 11:55:00,41.03,41.05,41.01,41.05,42199.0,40.5976,40.6174,40.5778,40.6174,42199.0
2024-12-02 12:00:00,41.05,41.06,40.99,41.02,134718.0,40.6174,40.6272,40.558,40.5877,134718.0
2024-12-02 12:05:00,41.01,41.04,40.97,41.02,73144.0,40.5778,40.6075,40.5382,40.5877,73144.0
2024-12-02 12:10:00,41.02,41.09,41.0,41.08,51393.0,40.5877,40.6569,40.5679,40.647,51393.0
2024-12-02 12:15:00,41.08,41.09,40.98,40.99,45598.0,40.647,40.6569,40.5481,40.558,45598.0
2024-12-02 12:20:00,41.0,41.0,40.95,40.97,99046.0,40.5679,40.5679,40.5184,40.5382,99046.0
2024-12-02 12:25:00,40.97,40.99,40.93,40.94,70291.0,40.5382,40.558,40.4986,40.5085,70291.0
2024-12-02 12:30:00,40.94,40.94,40.91,40.91,66553.0,40.5085,40.5085,40.4788,40.4788,66553.0
2024-12-02 12:35:00,40.91,40.92,40.84,40.86,345403.0,40.4788,40.4887,40.4096,40.4294,345403.0
2024-12-02 12:40:00,40.86,40.89,40.85,40.88,80105.0,40.4294,40.459,40.4195,40.4491,80105.0
2024-12-02 12:45:00,40.87,40.89,40.81,40.84,137183.0,40.4392,40.459,40.3799,40.4096,137183.0
2024-12-02 12:50:00,40.84,40.84,40.78,40.79,75668.0,40.4096,40.4096,40.3502,40.3601,75668.0
2024-12-02 12:55:00,40.79,40.8,40.77,40.78,84056.0,40.3601,40.37,40.3403,40.3502,84056.0
2024-12-02 13:00:00,40.79,40.79,40.74,40.74,124702.0,40.3601,40.3601,40.3106,40.3106,124702.0
2024-12-02 13:05:00,40.74,40.75,40.72,40.73,188101.0,40.3106,40.3205,40.2908,40.3007,188101.0
2024-12-02 13:10:00,40.73,40.77,40.7,40.75,333590.0,40.3007,40.3403,40.271,40.3205,333590.0
2024-12-02 13:15:00,40.76,40.78,40.65,40.7,176062.0,40.3304,40.3502,40.2216,40.271,176062.0
2024-12-02 13:20:00,40.7,40.73,40.68,40.69,90286.0,40.271,40.3007,40.2513,40.2611,90286.0
2024-12-02 13:25:00,40.69,40.71,40.67,40.67,85216.0,40.2611,40.2809,40.2414,40.2414,85216.0
2024-12-02 13:30:00,40.67,40.68,40.62,40.65,75517.0,40.2414,40.2513,40.1919,40.2216,75517.0
2024-12-02 13:35:00,40.65,40.72,40.64,40.7,93651.0,40.2216,40.2908,40.2117,40.271,93651.0
2024-12-02 13:40:00,40.7,40.7,40.62,40.63,88217.0,40.271,40.271,40.1919,40.2018,88217.0
2024-12-02 13:45:00,40.63,40.7,40.62,40.66,159546.0,40.2018,40.271,40.1919,40.2315,159546.0
2024-12-02 13:50:00,40.67,40.72,40.66,40.71,87532.0,40.2414,40.2908,40.2315,40.2809,87532.0
2024-12-02 13:55:00,40.71,40.71,40.66,40.66,73035.0,40.2809,40.2809,40.2315,40.2315,73035.0
2024-12-02 14:00:00,40.66,40.69,40.63,40.64,87166.0,40.2315,40.2611,40.2018,40.2117,87166.0
2024-12-02 14:05:00,40.63,40.63,40.59,40.6,136502.0,40.2018,40.2018,40.1622,40.1721,136502.0
2024-12-02 14:10:00,40.6,40.63,40.6,40.63,178316.0,40.1721,40.2018,40.1721,40.2018,178316.0
2024-12-02 14:15:00,40.63,40.66,40.62,40.66,122450.0,40.2018,40.2315,40.1919,40.2315,122450.0
2024-12-02 14:20:00,40.66,40.71,40.62,40.71,114224.0,40.2315,40.2809,40.1919,40.2809,114224.0
2024-12-02 14:25:00,40.71,40.72,40.67,40.69,67549.0,40.2809,40.2908,40.2414,40.2611,67549.0
2024-12-02 14:30:00,40.69,40.7,40.66,40.7,88374.0,40.2611,40.271,40.2315,40.271,88374.0
2024-12-02 14:35:00,40.7,40.73,40.69,40.72,79680.0,40.271,40.3007,40.2611,40.2908,79680.0
2024-12-02 14:40:00,40.71,40.72,40.67,40.71,63443.0,40.2809,40.2908,40.2414,40.2809,63443.0
2024-12-02 14:45:00,40.71,40.73,40.69,40.73,57222.0,40.2809,40.3007,40.2611,40.3007,57222.0
2024-12-02 14:50:00,40.73,40.73,40.7,40.72,47053.0,40.3007,40.3007,40.271,40.2908,47053.0
2024-12-02 14:55:00,40.72,40.72,40.68,40.7,67372.0,40.2908,40.2908,40.2513,40.271,67372.0
2024-12-02 15:00:00,40.69,40.72,40.68,40.72,50243.0,40.2611,40.2908,40.2513,40.2908,50243.0
2024-12-02 15:05:00,40.72,40.81,40.72,40.77,87757.0,40.2908,40.3799,40.2908,40.3403,87757.0
2024-12-02 15:10:00,40.77,40.78,40.75,40.76,50482.0,40.3403,40.3502,40.3205,40.3304,50482.0
2024-12-02 15:15:00,40.77,40.89,40.75,40.88,177236.0,40.3403,40.459,40.3205,40.4491,177236.0
2024-12-02 15:20:00,40.88,40.9,40.84,40.89,120069.0,40.4491,40.4689,40.4096,40.459,120069.0
2024-12-02 15:25:00,40.89,40.9,40.85,40.86,97668.0,40.459,40.4689,40.4195,40.4294,97668.0
2024-12-02 15:30:00,40.86,40.91,40.84,40.89,105731.0,40.4294,40.4788,40.4096,40.459,105731.0
2024-12-02 15:35:00,40.89,40.93,40.87,40.9,150611.0,40.459,40.4986,40.4392,40.4689,150611.0
2024-12-02 15:40:00,40.91,40.93,40.87,40.87,161047.0,40.4788,40.4986,40.4392,40.4392,161047.0
2024-12-02 15:45:00,40.88,40.91,40.86,40.89,150280.0,40.4491,40.4788,40.4294,40.459,150280.0
2024-12-02 15:50:00,40.89,40.92,40.84,40.9,457311.0,40.459,40.4887,40.4096,40.4689,457311.0
2024-12-02 15:55:00,40.9,40.92,40.85,40.89,909982.0,40.4689,40.4887,40.4195,40.459,909982.0
2024-12-03 09:30:00,41.15,41.58,41.15,41.51,289371.0,40.7163,41.1418,40.7163,41.0725,289371.0
2024-12-03 09:35:00,41.5,41.5,41.33,41.35,102836.0,41.0626,41.0626,40.8944,40.9142,102836.0
2024-12-03 09:40:00,41.35,41.4,41.28,41.35,239511.0,40.9142,40.9637,40.8449,40.9142,239511.0
2024-12-03 09:45:00,41.34,41.49,41.25,41.25,111034.0,40.9043,41.0527,40.8152,40.8152,111034.0
2024-12-03 09:50:00,41.26,41.36,41.22,41.36,96826.0,40.8251,40.9241,40.7856,40.9241,96826.0
2024-12-03 09:55:00,41.36,41.42,41.34,41.4,213925.0,40.9241,40.9835,40.9043,40.9637,213925.0
2024-12-03 10:00:00,41.4,41.41,41.23,41.35,158911.0,40.9637,40.9736,40.7955,40.9142,158911.0
2024-12-03 10:05:00,41.36,41.36,41.1,41.14,85493.0,40.9241,40.9241,40.6668,40.7064,85493.0
2024-12-03 10:10:00,41.15,41.34,41.15,41.28,66033.0,40.7163,40.9043,40.7163,40.8449,66033.0
2024-12-03 10:15:00,41.28,41.38,41.28,41.3,113343.0,40.8449,40.9439,40.8449,40.8647,113343.0
2024-12-03 10:20:00,41.3,41.31,41.24,41.27,49603.0,40.8647,40.8746,40.8053,40.835,49603.0
2024-12-03 10:25:00,41.27,41.43,41.26,41.43,151588.0,40.835,40.9933,40.8251,40.9933,151588.0
2024-12-03 10:30:00,41.42,41.67,41.42,41.65,147659.0,40.9835,41.2308,40.9835,41.211,147659.0
2024-12-03 10:35:00,41.65,41.77,41.64,41.77,77576.0,41.211,41.3298,41.2011,41.3298,77576.0
2024-12-03 10:40:00,41.77,41.83,41.72,41.83,83929.0,41.3298,41.3891,41.2803,41.3891,83929.0
2024-12-03 10:45:00,41.83,41.88,41.74,41.82,100205.0,41.3891,41.4386,41.3001,41.3792,100205.0
2024-12-03 10:50:00,41.82,41.82,41.73,41.74,90470.0,41.3792,41.3792,41.2902,41.3001,90470.0
2024-12-03 10:55:00,41.74,41.82,41.71,41.8,85275.0,41.3001,41.3792,41.2704,41.3594,85275.0
2024-12-03 11:00:00,41.8,41.89,41.78,41.87,96015.0,41.3594,41.4485,41.3397,41.4287,96015.0
2024-12-03 11:05:00,41.88,41.92,41.81,41.84,42034.0,41.4386,41.4782,41.3693,41.399,42034.0
2024-12-03 11:10:00,41.83,41.86,41.81,41.84,59374.0,41.3891,41.4188,41.3693,41.399,59374.0
2024-12-03 11:15:00,41.84,42.04,41.83,42.02,144033.0,41.399,41.5969,41.3891,41.5771,144033.0
2024-12-03 11:20:00,42.02,42.11,42.01,42.09,108313.0,41.5771,41.6662,41.5672,41.6464,108313.0
2024-12-03 11:25:00,42.09,42.2,42.09,42.16,109137.0,41.6464,41.7552,41.6464,41.7157,109137.0
2024-12-03 11:30:00,42.17,42.19,42.05,42.05,92254.0,41.7255,41.7453,41.6068,41.6068,92254.0
2024-12-03 11:35:00,42.05,42.06,41.94,41.96,93315.0,41.6068,41.6167,41.498,41.5178,93315.0
2024-12-03 11:40:00,41.96,41.97,41.9,41.91,39791.0,41.5178,41.5277,41.4584,41.4683,39791.0
2024-12-03 11:45:00,41.91,42.01,41.89,42.01,76484.0,41.4683,41.5672,41.4485,41.5672,76484.0
2024-12-03 11:50:00,42.01,42.04,41.98,42.04,42427.0,41.5672,41.5969,41.5376,41.5969,42427.0
2024-12-03 11:55:00,42.03,42.05,41.98,42.05,55816.0,41.587,41.6068,41.5376,41.6068,55816.0
2024-12-03 12:00:00,42.04,42.05,41.98,41.98,30871.0,41.5969,41.6068,41.5376,41.5376,30871.0
2024-12-03 12:05:00,41.99,42.02,41.96,41.97,39546.0,41.5474,41.5771,41.5178,41.5277,39546.0
2024-12-03 12:10:00,41.97,41.98,41.91,41.94,37063.0,41.5277,41.5376,41.4683,41.498,37063.0
2024-12-03 12:15:00,41.94,41.95,41.88,41.9,31451.0,41.498,41.5079,41.4386,41.4584,31451.0
2024-12-03 12:20:00,41.9,41.9,41.85,41.88,28870.0,41.4584,41.4584,41.4089,41.4386,28870.0
2024-12-03 12:25:00,41.88,41.89,41.85,41.86,40048.0,41.4386,41.4485,41.4089,41.4188,40048.0
2024-12-03 12:30:00,41.86,41.87,41.84,41.86,30817.0,41.4188,41.4287,41.399,41.4188,30817.0
2024-12-03 12:35:00,41.85,41.92,41.81,41.87,53188.0,41.4089,41.4782,41.3693,41.4287,53188.0
2024-12-03 12:40:00,41.86,41.86,41.78,41.8,35288.0,41.4188,41.4188,41.3397,41.3594,35288.0
2024-12-03 12:45:00,41.8,41.85,41.79,41.84,28872.0,41.3594,41.4089,41.3496,41.399,28872.0
2024-12-03 12:50:00,41.86,41.88,41.83,41.86,35082.0,41.4188,41.4386,41.3891,41.4188,35082.0
2024-12-03 12:55:00,41.86,41.87,41.78,41.79,42040.0,41.4188,41.4287,41.3397,41.3496,42040.0
2024-12-03 13:00:00,41.79,41.84,41.78,41.83,43633.0,41.3496,41.399,41.3397,41.3891,43633.0
2024-12-03 13:05:00,41.83,41.84,41.78,41.81,29236.0,41.3891,41.399,41.3397,41.3693,29236.0
2024-12-03 13:10:00,41.81,41.83,41.78,41.78,23085.0,41.3693,41.3891,41.3397,41.3397,23085.0
2024-12-03 13:15:00,41.78,41.81,41.77,41.8,22506.0,41.3397,41.3693,41.3298,41.3594,22506.0
2024-12-03 13:20:00,41.8,41.83,41.78,41.82,22330.0,41.3594,41.3891,41.3397,41.3792,22330.0
2024-12-03 13:25:00,41.82,41.84,41.79,41.8,27229.0,41.3792,41.399,41.3496,41.3594,27229.0
2024-12-03 13:30:00,41.8,41.81,41.73,41.77,25972.0,41.3594,41.3693,41.2902,41.3298,25972.0
2024-12-03 13:35:00,41.77,41.78,41.73,41.76,47410.0,41.3298,41.3397,41.2902,41.3199,47410.0
2024-12-03 13:40:00,41.75,41.76,41.71,41.75,74163.0,41.31,41.3199,41.2704,41.31,74163.0
2024-12-03 13:45:00,41.75,41.79,41.73,41.79,55737.0,41.31,41.3496,41.2902,41.3496,55737.0
2024-12-03 13:50:00,41.79,41.81,41.77,41.8,20871.0,41.3496,41.3693,41.3298,41.3594,20871.0
2024-12-03 13:55:00,41.8,41.81,41.73,41.74,35727.0,41.3594,41.3693,41.2902,41.3001,35727.0
2024-12-03 14:00:00,41.74,41.75,41.67,41.67,108452.0,41.3001,41.31,41.2308,41.2308,108452.0
2024-12-03 14:05:00,41.67,41.7,41.66,41.68,43566.0,41.2308,41.2605,41.2209,41.2407,43566.0
2024-12-03 14:10:00,41.67,41.67,41.61,41.62,29287.0,41.2308,41.2308,41.1715,41.1813,29287.0
2024-12-03 14:15:00,41.62,41.65,41.56,41.65,39607.0,41.1813,41.211,41.122,41.211,39607.0
2024-12-03 14:20:00,41.65,41.65,41.56,41.58,30335.0,41.211,41.211,41.122,41.1418,30335.0
2024-12-03 14:25:00,41.58,41.6,41.57,41.58,19672.0,41.1418,41.1616,41.1319,41.1418,19672.0
2024-12-03 14:30:00,41.59,41.64,41.58,41.6,35694.0,41.1517,41.2011,41.1418,41.1616,35694.0
2024-12-03 14:35:00,41.6,41.6,41.56,41.58,25666.0,41.1616,41.1616,41.122,41.1418,25666.0
2024-12-03 14:40:00,41.59,41.59,41.56,41.58,24002.0,41.1517,41.1517,41.122,41.1418,24002.0
2024-12-03 14:45:00,41.58,41.62,41.57,41.59,34984.0,41.1418,41.1813,41.1319,41.1517,34984.0
2024-12-03 14:50:00,41.59,41.6,41.58,41.59,26998.0,41.1517,41.1616,41.1418,41.1517,26998.0
2024-12-03 14:55:00,41.59,41.59,41.51,41.53,63808.0,41.1517,41.1517,41.0725,41.0923,63808.0
2024-12-03 15:00:00,41.52,41.54,41.51,41.52,37680.0,41.0824,41.1022,41.0725,41.0824,37680.0
2024-12-03 15:05:00,41.53,41.56,41.52,41.55,34530.0,41.0923,41.122,41.0824,41.1121,34530.0
2024-12-03 15:10:00,41.55,41.58,41.51,41.55,54347.0,41.1121,41.1418,41.0725,41.1121,54347.0
2024-12-03 15:15:00,41.55,41.56,41.51,41.52,68048.0,41.1121,41.122,41.0725,41.0824,68048.0
2024-12-03 15:20:00,41.52,41.57,41.5,41.53,58004.0,41.0824,41.1319,41.0626,41.0923,58004.0
2024-12-03 15:25:00,41.54,41.54,41.49,41.51,75529.0,41.1022,41.1022,41.0527,41.0725,75529.0
2024-12-03 15:30:00,41.51,41.53,41.49,41.51,87076.0,41.0725,41.0923,41.0527,41.0725,87076.0
2024-12-03 15:35:00,41.51,41.53,41.47,41.5,89107.0,41.0725,41.0923,41.0329,41.0626,89107.0
2024-12-03 15:40:00,41.5,41.58,41.49,41.58,82403.0,41.0626,41.1418,41.0527,41.1418,82403.0
2024-12-03 15:45:00,41.58,41.62,41.56,41.57,100036.0,41.1418,41.1813,41.122,41.1319,100036.0
2024-12-03 15:50:00,41.57,41.62,41.55,41.57,173985.0,41.1319,41.1813,41.1121,41.1319,173985.0
2024-12-03 15:55:00,41.57,41.59,41.52,41.56,573058.0,41.1319,41.1517,41.0824,41.122,573058.0
2024-12-04 09:30:00,41.5,41.75,41.5,41.56,192361.0,41.0626,41.31,41.0626,41.122,192361.0
2024-12-04 09:35:00,41.58,41.62,41.42,41.55,105262.0,41.1418,41.1813,40.9835,41.1121,105262.0
2024-12-04 09:40:00,41.54,41.55,41.44,41.47,69866.0,41.1022,41.1121,41.0032,41.0329,69866.0
2024-12-04 09:45:00,41.47,41.53,41.35,41.35,81253.0,41.0329,41.0923,40.9142,40.9142,81253.0
2024-12-04 09:50:00,41.34,41.38,41.23,41.31,83601.0,40.9043,40.9439,40.7955,40.8746,83601.0
2024-12-04 09:55:00,41.32,41.35,41.28,41.31,57670.0,40.8845,40.9142,40.8449,40.8746,57670.0
2024-12-04 10:00:00,41.33,41.4,41.26,41.27,58995.0,40.8944,40.9637,40.8251,40.835,58995.0
2024-12-04 10:05:00,41.26,41.28,41.16,41.2,89598.0,40.8251,40.8449,40.7262,40.7658,89598.0
2024-12-04 10:10:00,41.19,41.2,41.12,41.14,138888.0,40.7559,40.7658,40.6866,40.7064,138888.0
2024-12-04 10:15:00,41.13,41.18,41.05,41.18,109809.0,40.6965,40.746,40.6174,40.746,109809.0
2024-12-04 10:20:00,41.19,41.2,41.13,41.18,62952.0,40.7559,40.7658,40.6965,40.746,62952.0
2024-12-04 10:25:00,41.18,41.22,41.13,41.15,342388.0,40.746,40.7856,40.6965,40.7163,342388.0
2024-12-04 10:30:00,41.15,41.25,41.15,41.24,83847.0,40.7163,40.8152,40.7163,40.8053,83847.0
2024-12-04 10:35:00,41.23,41.37,41.23,41.34,109363.0,40.7955,40.934,40.7955,40.9043,109363.0
2024-12-04 10:40:00,41.34,41.48,41.33,41.45,108065.0,40.9043,41.0428,40.8944,41.0131,108065.0
2024-12-04 10:45:00,41.45,41.47,41.36,41.39,139328.0,41.0131,41.0329,40.9241,40.9538,139328.0
2024-12-04 10:50:00,41.4,41.52,41.39,41.5,69591.0,40.9637,41.0824,40.9538,41.0626,69591.0
2024-12-04 10:55:00,41.51,41.56,41.49,41.55,89744.0,41.0725,41.122,41.0527,41.1121,89744.0
2024-12-04 11:00:00,41.55,41.57,41.52,41.54,309998.0,41.1121,41.1319,41.0824,41.1022,309998.0
2024-12-04 11:05:00,41.55,41.56,41.49,41.54,164276.0,41.1121,41.122,41.0527,41.1022,164276.0
2024-12-04 11:10:00,41.53,41.56,41.51,41.55,125681.0,41.0923,41.122,41.0725,41.1121,125681.0
2024-12-04 11:15:00,41.55,41.65,41.53,41.57,159059.0,41.1121,41.211,41.0923,41.1319,159059.0
2024-12-04 11:20:00,41.57,41.69,41.53,41.69,184905.0,41.1319,41.2506,41.0923,41.2506,184905.0
2024-12-04 11:25:00,41.69,41.69,41.64,41.69,188836.0,41.2506,41.2506,41.2011,41.2506,188836.0
2024-12-04 11:30:00,41.7,41.76,41.68,41.7,115926.0,41.2605,41.3199,41.2407,41.2605,115926.0
2024-12-04 11:35:00,41.71,41.71,41.61,41.62,72713.0,41.2704,41.2704,41.1715,41.1813,72713.0
2024-12-04 11:40:00,41.62,41.63,41.56,41.58,30232.0,41.1813,41.1912,41.122,41.1418,30232.0
2024-12-04 11:45:00,41.58,41.59,41.53,41.55,78142.0,41.1418,41.1517,41.0923,41.1121,78142.0
2024-12-04 11:50:00,41.55,41.58,41.5,41.52,78259.0,41.1121,41.1418,41.0626,41.0824,78259.0
2024-12-04 11:55:00,41.52,41.52,41.48,41.49,37014.0,41.0824,41.0824,41.0428,41.0527,37014.0
2024-12-04 12:00:00,41.49,41.51,41.46,41.5,34867.0,41.0527,41.0725,41.023,41.0626,34867.0
2024-12-04 12:05:00,41.5,41.51,41.48,41.49,22159.0,41.0626,41.0725,41.0428,41.0527,22159.0
2024-12-04 12:10:00,41.49,41.5,41.46,41.49,39474.0,41.0527,41.0626,41.023,41.0527,39474.0
2024-12-04 12:15:00,41.48,41.53,41.47,41.48,62372.0,41.0428,41.0923,41.0329,41.0428,62372.0
2024-12-04 12:20:00,41.48,41.52,41.44,41.47,43290.0,41.0428,41.0824,41.0032,41.0329,43290.0
2024-12-04 12:25:00,41.47,41.47,41.43,41.45,28446.0,41.0329,41.0329,40.9933,41.0131,28446.0
2024-12-04 12:30:00,41.44,41.48,41.42,41.45,36516.0,41.0032,41.0428,40.9835,41.0131,36516.0
2024-12-04 12:35:00,41.45,41.46,41.42,41.45,23778.0,41.0131,41.023,40.9835,41.0131,23778.0
2024-12-04 12:40:00,41.45,41.47,41.41,41.46,33004.0,41.0131,41.0329,40.9736,41.023,33004.0
2024-12-04 12:45:00,41.45,41.49,41.45,41.47,42038.0,41.0131,41.0527,41.0131,41.0329,42038.0
2024-12-04 12:50:00,41.48,41.52,41.46,41.51,29283.0,41.0428,41.0824,41.023,41.0725,29283.0
2024-12-04 12:55:00,41.51,41.52,41.49,41.5,44754.0,41.0725,41.0824,41.0527,41.0626,44754.0
2024-12-04 13:00:00,41.51,41.54,41.49,41.52,28845.0,41.0725,41.1022,41.0527,41.0824,28845.0
2024-12-04 13:05:00,41.51,41.55,41.51,41.54,28414.0,41.0725,41.1121,41.0725,41.1022,28414.0
2024-12-04 13:10:00,41.52,41.54,41.45,41.46,34459.0,41.0824,41.1022,41.0131,41.023,34459.0
2024-12-04 13:15:00,41.46,41.52,41.45,41.52,17556.0,41.023,41.0824,41.0131,41.0824,17556.0
2024-12-04 13:20:00,41.52,41.52,41.49,41.5,26157.0,41.0824,41.0824,41.0527,41.0626,26157.0
2024-12-04 13:25:00,41.5,41.51,41.48,41.5,16076.0,41.0626,41.0725,41.0428,41.0626,16076.0
2024-12-04 13:30:00,41.5,41.51,41.47,41.5,30925.0,41.0626,41.0725,41.0329,41.0626,30925.0
2024-12-04 13:35:00,41.5,41.52,41.49,41.5,43497.0,41.0626,41.0824,41.0527,41.0626,43497.0
2024-12-04 13:40:00,41.5,41.51,41.47,41.51,31377.0,41.0626,41.0725,41.0329,41.0725,31377.0
2024-12-04 13:45:00,41.51,41.52,41.49,41.49,30687.0,41.0725,41.0824,41.0527,41.0527,30687.0
2024-12-04 13:50:00,41.5,41.5,41.39,41.4,34662.0,41.0626,41.0626,40.9538,40.9637,34662.0
2024-12-04 13:55:00,41.4,41.43,41.34,41.34,64693.0,40.9637,40.9933,40.9043,40.9043,64693.0
2024-12-04 14:00:00,41.34,41.48,41.32,41.48,87066.0,40.9043,41.0428,40.8845,41.0428,87066.0
2024-12-04 14:05:00,41.48,41.6,41.48,41.6,71931.0,41.0428,41.1616,41.0428,41.1616,71931.0
2024-12-04 14:10:00,41.59,41.62,41.58,41.62,46093.0,41.1517,41.1813,41.1418,41.1813,46093.0
2024-12-04 14:15:00,41.62,41.64,41.56,41.57,37783.0,41.1813,41.2011,41.122,41.1319,37783.0
2024-12-04 14:20:00,41.56,41.58,41.53,41.54,30149.0,41.122,41.1418,41.0923,41.1022,30149.0
2024-12-04 14:25:00,41.54,41.56,41.52,41.55,30831.0,41.1022,41.122,41.0824,41.1121,30831.0
2024-12-04 14:30:00,41.55,41.58,41.52,41.54,33126.0,41.1121,41.1418,41.0824,41.1022,33126.0
2024-12-04 14:35:00,41.54,41.56,41.53,41.56,22196.0,41.1022,41.122,41.0923,41.122,22196.0
2024-12-04 14:40:00,41.55,41.58,41.55,41.57,26210.0,41.1121,41.1418,41.1121,41.1319,26210.0
2024-12-04 14:45:00,41.57,41.58,41.51,41.52,31397.0,41.1319,41.1418,41.0725,41.0824,31397.0
2024-12-04 14:50:00,41.52,41.54,41.5,41.53,32279.0,41.0824,41.1022,41.0626,41.0923,32279.0
2024-12-04 14:55:00,41.52,41.55,41.51,41.52,30846.0,41.0824,41.1121,41.0725,41.0824,30846.0
2024-12-04 15:00:00,41.52,41.56,41.5,41.55,43677.0,41.0824,41.122,41.0626,41.1121,43677.0
2024-12-04 15:05:00,41.55,41.57,41.51,41.52,43750.0,41.1121,41.1319,41.0725,41.0824,43750.0
2024-12-04 15:10:00,41.53,41.54,41.5,41.52,31589.0,41.0923,41.1022,41.0626,41.0824,31589.0
2024-12-04 15:15:00,41.52,41.53,41.49,41.51,36348.0,41.0824,41.0923,41.0527,41.0725,36348.0
2024-12-04 15:20:00,41.5,41.51,41.49,41.51,42158.0,41.0626,41.0725,41.0527,41.0725,42158.0
2024-12-04 15:25:00,41.51,41.51,41.47,41.48,35152.0,41.0725,41.0725,41.0329,41.0428,35152.0
2024-12-04 15:30:00,41.48,41.49,41.44,41.44,69488.0,41.0428,41.0527,41.0032,41.0032,69488.0
2024-12-04 15:35:00,41.44,41.44,41.41,41.41,49802.0,41.0032,41.0032,40.9736,40.9736,49802.0
2024-12-04 15:40:00,41.41,41.42,41.38,41.4,85793.0,40.9736,40.9835,40.9439,40.9637,85793.0
2024-12-04 15:45:00,41.4,41.41,41.34,41.35,126352.0,40.9637,40.9736,40.9043,40.9142,126352.0
2024-12-04 15:50:00,41.34,41.41,41.34,41.37,173978.0,40.9043,40.9736,40.9043,40.934,173978.0
2024-12-04 15:55:00,41.37,41.45,41.32,41.41,662077.0,40.934,41.0131,40.8845,40.9736,662077.0
2024-12-05 09:30:00,41.43,41.6,41.4,41.43,159903.0,40.9933,41.1616,40.9637,40.9933,159903.0
2024-12-05 09:35:00,41.44,41.52,41.23,41.27,98407.0,41.0032,41.0824,40.7955,40.835,98407.0
2024-12-05 09:40:00,41.29,41.36,41.16,41.19,65170.0,40.8548,40.9241,40.7262,40.7559,65170.0
2024-12-05 09:45:00,41.18,41.21,41.01,41.02,109690.0,40.746,40.7757,40.5778,40.5877,109690.0
2024-12-05 09:50:00,41.03,41.16,41.0,41.02,109373.0,40.5976,40.7262,40.5679,40.5877,109373.0
2024-12-05 09:55:00,41.01,41.06,40.84,40.87,197984.0,40.5778,40.6272,40.4096,40.4392,197984.0
2024-12-05 10:00:00,40.87,40.87,40.7,40.73,98027.0,40.4392,40.4392,40.271,40.3007,98027.0
2024-12-05 10:05:00,40.73,40.79,40.69,40.71,83999.0,40.3007,40.3601,40.2611,40.2809,83999.0
2024-12-05 10:10:00,40.7,40.7,40.54,40.6,139884.0,40.271,40.271,40.1127,40.1721,139884.0
2024-12-05 10:15:00,40.6,40.66,40.59,40.61,98052.0,40.1721,40.2315,40.1622,40.182,98052.0
2024-12-05 10:20:00,40.63,40.66,40.45,40.46,129700.0,40.2018,40.2315,40.0237,40.0336,129700.0
2024-12-05 10:25:00,40.46,40.5,40.34,40.34,175054.0,40.0336,40.0731,39.9148,39.9148,175054.0
2024-12-05 10:30:00,40.34,40.4,40.25,40.26,133363.0,39.9148,39.9742,39.8258,39.8357,133363.0
2024-12-05 10:35:00,40.27,40.28,40.12,40.14,207139.0,39.8456,39.8555,39.6972,39.7169,207139.0
2024-12-05 10:40:00,40.14,40.18,40.11,40.17,217227.0,39.7169,39.7565,39.6873,39.7466,217227.0
2024-12-05 10:45:00,40.17,40.26,40.17,40.25,173046.0,39.7466,39.8357,39.7466,39.8258,173046.0
2024-12-05 10:50:00,40.24,40.29,40.19,40.25,251169.0,39.8159,39.8654,39.7664,39.8258,251169.0
2024-12-05 10:55:00,40.25,40.35,40.23,40.33,176458.0,39.8258,39.9247,39.806,39.9049,176458.0
2024-12-05 11:00:00,40.34,40.41,40.33,40.4,112466.0,39.9148,39.9841,39.9049,39.9742,112466.0
2024-12-05 11:05:00,40.4,40.44,40.33,40.39,154902.0,39.9742,40.0138,39.9049,39.9643,154902.0
2024-12-05 11:10:00,40.39,40.44,40.31,40.42,240791.0,39.9643,40.0138,39.8852,39.994,240791.0
2024-12-05 11:15:00,40.42,40.5,40.38,40.39,129552.0,39.994,40.0731,39.9544,39.9643,129552.0
2024-12-05 11:20:00,40.38,40.39,40.27,40.29,141811.0,39.9544,39.9643,39.8456,39.8654,141811.0
2024-12-05 11:25:00,40.29,40.3,40.25,40.3,57954.0,39.8654,39.8753,39.8258,39.8753,57954.0
2024-12-05 11:30:00,40.3,40.32,40.27,40.29,62823.0,39.8753,39.895,39.8456,39.8654,62823.0
2024-12-05 11:35:00,40.3,40.35,40.29,40.34,58728.0,39.8753,39.9247,39.8654,39.9148,58728.0
2024-12-05 11:40:00,40.34,40.36,40.29,40.31,68960.0,39.9148,39.9346,39.8654,39.8852,68960.0
2024-12-05 11:45:00,40.31,40.33,40.28,40.29,89938.0,39.8852,39.9049,39.8555,39.8654,89938.0
2024-12-05 11:50:00,40.28,40.3,40.25,40.26,43395.0,39.8555,39.8753,39.8258,39.8357,43395.0
2024-12-05 11:55:00,40.27,40.27,40.23,40.25,47134.0,39.8456,39.8456,39.806,39.8258,47134.0
2024-12-05 12:00:00,40.25,40.28,40.23,40.27,52907.0,39.8258,39.8555,39.806,39.8456,52907.0
2024-12-05 12:05:00,40.27,40.32,40.24,40.32,77974.0,39.8456,39.895,39.8159,39.895,77974.0
2024-12-05 12:10:00,40.32,40.4,40.24,40.28,95582.0,39.895,39.9742,39.8159,39.8555,95582.0
2024-12-05 12:15:00,40.28,40.31,40.26,40.28,47206.0,39.8555,39.8852,39.8357,39.8555,47206.0
2024-12-05 12:20:00,40.29,40.29,40.21,40.25,94844.0,39.8654,39.8654,39.7862,39.8258,94844.0
2024-12-05 12:25:00,40.25,40.29,40.2,40.28,95136.0,39.8258,39.8654,39.7763,39.8555,95136.0
2024-12-05 12:30:00,40.28,40.3,40.24,40.26,47504.0,39.8555,39.8753,39.8159,39.8357,47504.0
2024-12-05 12:35:00,40.27,40.3,40.26,40.27,43752.0,39.8456,39.8753,39.8357,39.8456,43752.0
2024-12-05 12:40:00,40.27,40.31,40.26,40.3,40878.0,39.8456,39.8852,39.8357,39.8753,40878.0
2024-12-05 12:45:00,40.3,40.41,40.3,40.38,50477.0,39.8753,39.9841,39.8753,39.9544,50477.0
2024-12-05 12:50:00,40.38,40.4,40.35,40.39,43372.0,39.9544,39.9742,39.9247,39.9643,43372.0
2024-12-05 12:55:00,40.4,40.41,40.31,40.41,43580.0,39.9742,39.9841,39.8852,39.9841,43580.0
2024-12-05 13:00:00,40.4,40.51,40.39,40.46,94769.0,39.9742,40.083,39.9643,40.0336,94769.0
2024-12-05 13:05:00,40.46,40.48,40.43,40.48,50360.0,40.0336,40.0534,40.0039,40.0534,50360.0
2024-12-05 13:10:00,40.48,40.51,40.42,40.49,104757.0,40.0534,40.083,39.994,40.0633,104757.0
2024-12-05 13:15:00,40.5,40.59,40.48,40.52,60937.0,40.0731,40.1622,40.0534,40.0929,60937.0
2024-12-05 13:20:00,40.52,40.61,40.51,40.59,70498.0,40.0929,40.182,40.083,40.1622,70498.0
2024-12-05 13:25:00,40.58,40.62,40.51,40.53,87816.0,40.1523,40.1919,40.083,40.1028,87816.0
2024-12-05 13:30:00,40.52,40.59,40.5,40.57,65731.0,40.0929,40.1622,40.0731,40.1424,65731.0
2024-12-05 13:35:00,40.57,40.68,40.56,40.66,89251.0,40.1424,40.2513,40.1325,40.2315,89251.0
2024-12-05 13:40:00,40.68,40.69,40.65,40.67,27034.0,40.2513,40.2611,40.2216,40.2414,27034.0
2024-12-05 13:45:00,40.66,40.69,40.63,40.64,23881.0,40.2315,40.2611,40.2018,40.2117,23881.0
2024-12-05 13:50:00,40.63,40.73,40.63,40.68,52409.0,40.2018,40.3007,40.2018,40.2513,52409.0
2024-12-05 13:55:00,40.67,40.71,40.63,40.71,60207.0,40.2414,40.2809,40.2018,40.2809,60207.0
2024-12-05 14:00:00,40.71,40.75,40.68,40.7,50137.0,40.2809,40.3205,40.2513,40.271,50137.0
2024-12-05 14:05:00,40.7,40.71,40.63,40.68,41305.0,40.271,40.2809,40.2018,40.2513,41305.0
2024-12-05 14:10:00,40.68,40.69,40.62,40.69,48716.0,40.2513,40.2611,40.1919,40.2611,48716.0
2024-12-05 14:15:00,40.69,40.7,40.63,40.65,36746.0,40.2611,40.271,40.2018,40.2216,36746.0
2024-12-05 14:20:00,40.65,40.68,40.64,40.66,30399.0,40.2216,40.2513,40.2117,40.2315,30399.0
2024-12-05 14:25:00,40.65,40.66,40.6,40.6,32268.0,40.2216,40.2315,40.1721,40.1721,32268.0
2024-12-05 14:30:00,40.6,40.64,40.59,40.61,32166.0,40.1721,40.2117,40.1622,40.182,32166.0
2024-12-05 14:35:00,40.62,40.75,40.61,40.73,55991.0,40.1919,40.3205,40.182,40.3007,55991.0
2024-12-05 14:40:00,40.74,40.74,40.7,40.73,40964.0,40.3106,40.3106,40.271,40.3007,40964.0
2024-12-05 14:45:00,40.72,40.72,40.66,40.71,24370.0,40.2908,40.2908,40.2315,40.2809,24370.0
2024-12-05 14:50:00,40.71,40.74,40.69,40.73,24614.0,40.2809,40.3106,40.2611,40.3007,24614.0
2024-12-05 14:55:00,40.74,40.74,40.68,40.69,36325.0,40.3106,40.3106,40.2513,40.2611,36325.0
2024-12-05 15:00:00,40.7,40.75,40.67,40.75,55269.0,40.271,40.3205,40.2414,40.3205,55269.0
2024-12-05 15:05:00,40.75,40.75,40.66,40.66,45494.0,40.3205,40.3205,40.2315,40.2315,45494.0
2024-12-05 15:10:00,40.66,40.7,40.65,40.68,83574.0,40.2315,40.271,40.2216,40.2513,83574.0
2024-12-05 15:15:00,40.69,40.71,40.69,40.71,27812.0,40.2611,40.2809,40.2611,40.2809,27812.0
2024-12-05 15:20:00,40.71,40.76,40.7,40.75,63051.0,40.2809,40.3304,40.271,40.3205,63051.0
2024-12-05 15:25:00,40.76,40.82,40.74,40.79,57625.0,40.3304,40.3898,40.3106,40.3601,57625.0
2024-12-05 15:30:00,40.79,40.82,40.76,40.82,59639.0,40.3601,40.3898,40.3304,40.3898,59639.0
2024-12-05 15:35:00,40.82,40.91,40.79,40.9,99130.0,40.3898,40.4788,40.3601,40.4689,99130.0
2024-12-05 15:40:00,40.91,40.98,40.9,40.95,83772.0,40.4788,40.5481,40.4689,40.5184,83772.0
2024-12-05 15:45:00,40.95,41.02,40.92,40.94,102267.0,40.5184,40.5877,40.4887,40.5085,102267.0
2024-12-05 15:50:00,40.95,41.03,40.94,41.02,130292.0,40.5184,40.5976,40.5085,40.5877,130292.0
2024-12-05 15:55:00,41.03,41.07,40.97,41.07,526121.0,40.5976,40.6371,40.5382,40.6371,526121.0
2024-12-06 09:30:00,41.02,41.24,40.78,41.04,298776.0,40.5877,40.8053,40.3502,40.6075,298776.0
2024-12-06 09:35:00,41.02,41.11,40.97,41.05,127810.0,40.5877,40.6767,40.5382,40.6174,127810.0
2024-12-06 09:40:00,41.05,41.2,40.93,41.2,127144.0,40.6174,40.7658,40.4986,40.7658,127144.0
2024-12-06 09:45:00,41.21,41.39,41.21,41.35,121313.0,40.7757,40.9538,40.7757,40.9142,121313.0
2024-12-06 09:50:00,41.35,41.39,41.27,41.28,57890.0,40.9142,40.9538,40.835,40.8449,57890.0
2024-12-06 09:55:00,41.27,41.36,41.24,41.35,54765.0,40.835,40.9241,40.8053,40.9142,54765.0
2024-12-06 10:00:00,41.36,41.55,41.32,41.54,80420.0,40.9241,41.1121,40.8845,41.1022,80420.0
2024-12-06 10:05:00,41.54,41.6,41.49,41.58,74778.0,41.1022,41.1616,41.0527,41.1418,74778.0
2024-12-06 10:10:00,41.58,41.64,41.54,41.56,68790.0,41.1418,41.2011,41.1022,41.122,68790.0
2024-12-06 10:15:00,41.57,41.65,41.54,41.64,62451.0,41.1319,41.211,41.1022,41.2011,62451.0
2024-12-06 10:20:00,41.62,41.62,41.52,41.55,47140.0,41.1813,41.1813,41.0824,41.1121,47140.0
2024-12-06 10:25:00,41.56,41.59,41.49,41.51,40610.0,41.122,41.1517,41.0527,41.0725,40610.0
2024-12-06 10:30:00,41.51,41.51,41.38,41.5,89009.0,41.0725,41.0725,40.9439,41.0626,89009.0
2024-12-06 10:35:00,41.49,41.49,41.3,41.33,49415.0,41.0527,41.0527,40.8647,40.8944,49415.0
2024-12-06 10:40:00,41.32,41.37,41.29,41.35,51091.0,40.8845,40.934,40.8548,40.9142,51091.0
2024-12-06 10:45:00,41.35,41.43,41.34,41.36,36148.0,40.9142,40.9933,40.9043,40.9241,36148.0
2024-12-06 10:50:00,41.36,41.39,41.35,41.36,29602.0,40.9241,40.9538,40.9142,40.9241,29602.0
2024-12-06 10:55:00,41.36,41.44,41.34,41.44,42601.0,40.9241,41.0032,40.9043,41.0032,42601.0
2024-12-06 11:00:00,41.43,41.5,41.43,41.47,33606.0,40.9933,41.0626,40.9933,41.0329,33606.0
2024-12-06 11:05:00,41.47,41.47,41.39,41.44,37047.0,41.0329,41.0329,40.9538,41.0032,37047.0
2024-12-06 11:10:00,41.43,41.44,41.37,41.38,40793.0,40.9933,41.0032,40.934,40.9439,40793.0
2024-12-06 11:15:00,41.38,41.5,41.36,41.48,49506.0,40.9439,41.0626,40.9241,41.0428,49506.0
2024-12-06 11:20:00,41.49,41.52,41.41,41.47,57846.0,41.0527,41.0824,40.9736,41.0329,57846.0
2024-12-06 11:25:00,41.48,41.51,41.43,41.44,60267.0,41.0428,41.0725,40.9933,41.0032,60267.0
2024-12-06 11:30:00,41.44,41.46,41.39,41.44,63173.0,41.0032,41.023,40.9538,41.0032,63173.0
2024-12-06 11:35:00,41.45,41.48,41.4,41.4,72347.0,41.0131,41.0428,40.9637,40.9637,72347.0
2024-12-06 11:40:00,41.39,41.43,41.36,41.4,52362.0,40.9538,40.9933,40.9241,40.9637,52362.0
2024-12-06 11:45:00,41.41,41.43,41.35,41.42,65240.0,40.9736,40.9933,40.9142,40.9835,65240.0
2024-12-06 11:50:00,41.42,41.45,41.38,41.4,40290.0,40.9835,41.0131,40.9439,40.9637,40290.0
2024-12-06 11:55:00,41.4,41.41,41.36,41.4,76541.0,40.9637,40.9736,40.9241,40.9637,76541.0
2024-12-06 12:00:00,41.4,41.4,41.25,41.27,39763.0,40.9637,40.9637,40.8152,40.835,39763.0
2024-12-06 12:05:00,41.27,41.32,41.26,41.27,37799.0,40.835,40.8845,40.8251,40.835,37799.0
2024-12-06 12:10:00,41.27,41.28,41.22,41.25,28455.0,40.835,40.8449,40.7856,40.8152,28455.0
2024-12-06 12:15:00,41.24,41.31,41.24,41.3,51854.0,40.8053,40.8746,40.8053,40.8647,51854.0
2024-12-06 12:20:00,41.3,41.37,41.29,41.35,59878.0,40.8647,40.934,40.8548,40.9142,59878.0
2024-12-06 12:25:00,41.34,41.35,41.31,41.32,64892.0,40.9043,40.9142,40.8746,40.8845,64892.0
2024-12-06 12:30:00,41.31,41.32,41.25,41.26,70398.0,40.8746,40.8845,40.8152,40.8251,70398.0
2024-12-06 12:35:00,41.27,41.31,41.26,41.3,42887.0,40.835,40.8746,40.8251,40.8647,42887.0
2024-12-06 12:40:00,41.3,41.31,41.22,41.27,50786.0,40.8647,40.8746,40.7856,40.835,50786.0
2024-12-06 12:45:00,41.26,41.29,41.24,41.27,61522.0,40.8251,40.8548,40.8053,40.835,61522.0
2024-12-06 12:50:00,41.28,41.33,41.25,41.27,41030.0,40.8449,40.8944,40.8152,40.835,41030.0
2024-12-06 12:55:00,41.27,41.28,41.23,41.25,35876.0,40.835,40.8449,40.7955,40.8152,35876.0
2024-12-06 13:00:00,41.24,41.24,41.18,41.19,55188.0,40.8053,40.8053,40.746,40.7559,55188.0
2024-12-06 13:05:00,41.18,41.25,41.16,41.24,31604.0,40.746,40.8152,40.7262,40.8053,31604.0
2024-12-06 13:10:00,41.25,41.25,41.19,41.2,52458.0,40.8152,40.8152,40.7559,40.7658,52458.0
2024-12-06 13:15:00,41.2,41.27,41.19,41.19,116112.0,40.7658,40.835,40.7559,40.7559,116112.0
2024-12-06 13:20:00,41.2,41.24,41.18,41.21,39096.0,40.7658,40.8053,40.746,40.7757,39096.0
2024-12-06 13:25:00,41.21,41.22,41.16,41.16,34907.0,40.7757,40.7856,40.7262,40.7262,34907.0
2024-12-06 13:30:00,41.16,41.17,41.12,41.13,24188.0,40.7262,40.7361,40.6866,40.6965,24188.0
2024-12-06 13:35:00,41.13,41.17,41.12,41.15,39758.0,40.6965,40.7361,40.6866,40.7163,39758.0
2024-12-06 13:40:00,41.16,41.16,41.1,41.12,25420.0,40.7262,40.7262,40.6668,40.6866,25420.0
2024-12-06 13:45:00,41.11,41.12,41.1,41.12,17365.0,40.6767,40.6866,40.6668,40.6866,17365.0
2024-12-06 13:50:00,41.12,41.17,41.11,41.16,32088.0,40.6866,40.7361,40.6767,40.7262,32088.0
2024-12-06 13:55:00,41.17,41.17,41.09,41.09,36699.0,40.7361,40.7361,40.6569,40.6569,36699.0
2024-12-06 14:00:00,41.09,41.12,41.07,41.08,31557.0,40.6569,40.6866,40.6371,40.647,31557.0
2024-12-06 14:05:00,41.08,41.08,40.99,41.0,81006.0,40.647,40.647,40.558,40.5679,81006.0
2024-12-06 14:10:00,41.0,41.02,40.99,41.01,31345.0,40.5679,40.5877,40.558,40.5778,31345.0
2024-12-06 14:15:00,41.01,41.01,40.96,40.98,38302.0,40.5778,40.5778,40.5283,40.5481,38302.0
2024-12-06 14:20:00,40.97,41.03,40.97,41.02,36585.0,40.5382,40.5976,40.5382,40.5877,36585.0
2024-12-06 14:25:00,41.02,41.03,41.0,41.02,28319.0,40.5877,40.5976,40.5679,40.5877,28319.0
2024-12-06 14:30:00,41.02,41.06,41.01,41.05,46809.0,40.5877,40.6272,40.5778,40.6174,46809.0
2024-12-06 14:35:00,41.05,41.08,41.04,41.05,27915.0,40.6174,40.647,40.6075,40.6174,27915.0
2024-12-06 14:40:00,41.05,41.09,41.04,41.09,31795.0,40.6174,40.6569,40.6075,40.6569,31795.0
2024-12-06 14:45:00,41.08,41.1,41.06,41.07,24237.0,40.647,40.6668,40.6272,40.6371,24237.0
2024-12-06 14:50:00,41.07,41.08,41.05,41.07,35012.0,40.6371,40.647,40.6174,40.6371,35012.0
2024-12-06 14:55:00,41.07,41.08,41.05,41.08,31501.0,40.6371,40.647,40.6174,40.647,31501.0
2024-12-06 15:00:00,41.08,41.09,41.03,41.07,31059.0,40.647,40.6569,40.5976,40.6371,31059.0
2024-12-06 15:05:00,41.07,41.08,41.0,41.02,63670.0,40.6371,40.647,40.5679,40.5877,63670.0
2024-12-06 15:10:00,41.02,41.05,41.0,41.02,29594.0,40.5877,40.6174,40.5679,40.5877,29594.0
2024-12-06 15:15:00,41.02,41.05,40.99,41.04,41857.0,40.5877,40.6174,40.558,40.6075,41857.0
2024-12-06 15:20:00,41.04,41.09,41.01,41.07,49795.0,40.6075,40.6569,40.5778,40.6371,49795.0
2024-12-06 15:25:00,41.07,41.09,41.04,41.04,45622.0,40.6371,40.6569,40.6075,40.6075,45622.0
2024-12-06 15:30:00,41.05,41.07,41.02,41.06,49060.0,40.6174,40.6371,40.5877,40.6272,49060.0
2024-12-06 15:35:00,41.06,41.07,41.02,41.02,67482.0,40.6272,40.6371,40.5877,40.5877,67482.0
2024-12-06 15:40:00,41.02,41.06,41.01,41.04,115856.0,40.5877,40.6272,40.5778,40.6075,115856.0
2024-12-06 15:45:00,41.04,41.06,41.0,41.02,95939.0,40.6075,40.6272,40.5679,40.5877,95939.0
2024-12-06 15:50:00,41.01,41.15,41.0,41.14,173228.0,40.5778,40.7163,40.5679,40.7064,173228.0
2024-12-06 15:55:00,41.13,41.13,41.08,41.1,452326.0,40.6965,40.6965,40.647,40.6668,452326.0
2024-12-09 09:30:00,41.9,42.02,41.65,41.8,497842.0,41.4584,41.5771,41.211,41.3594,497842.0
2024-12-09 09:35:00,41.83,41.88,41.61,41.88,212886.0,41.3891,41.4386,41.1715,41.4386,212886.0
2024-12-09 09:40:00,41.86,41.98,41.82,41.97,108319.0,41.4188,41.5376,41.3792,41.5277,108319.0
2024-12-09 09:45:00,41.97,42.02,41.92,42.01,80041.0,41.5277,41.5771,41.4782,41.5672,80041.0
2024-12-09 09:50:00,42.02,42.36,42.01,42.35,173723.0,41.5771,41.9135,41.5672,41.9037,173723.0
2024-12-09 09:55:00,42.35,42.37,42.16,42.26,99158.0,41.9037,41.9234,41.7157,41.8146,99158.0
2024-12-09 10:00:00,42.26,42.28,42.16,42.27,88393.0,41.8146,41.8344,41.7157,41.8245,88393.0
2024-12-09 10:05:00,42.27,42.43,42.2,42.3,129866.0,41.8245,41.9828,41.7552,41.8542,129866.0
2024-12-09 10:10:00,42.3,42.31,42.16,42.17,173045.0,41.8542,41.8641,41.7157,41.7255,173045.0
2024-12-09 10:15:00,42.17,42.23,42.08,42.1,70266.0,41.7255,41.7849,41.6365,41.6563,70266.0
2024-12-09 10:20:00,42.1,42.18,42.09,42.14,67563.0,41.6563,41.7354,41.6464,41.6959,67563.0
2024-12-09 10:25:00,42.15,42.3,42.1,42.29,81352.0,41.7058,41.8542,41.6563,41.8443,81352.0
2024-12-09 10:30:00,42.27,42.4,42.27,42.33,104877.0,41.8245,41.9531,41.8245,41.8839,104877.0
2024-12-09 10:35:00,42.34,42.39,42.25,42.29,86974.0,41.8938,41.9432,41.8047,41.8443,86974.0
2024-12-09 10:40:00,42.29,42.39,42.26,42.35,75528.0,41.8443,41.9432,41.8146,41.9037,75528.0
2024-12-09 10:45:00,42.35,42.37,42.17,42.21,85237.0,41.9037,41.9234,41.7255,41.7651,85237.0
2024-12-09 10:50:00,42.2,42.34,42.19,42.33,61159.0,41.7552,41.8938,41.7453,41.8839,61159.0
2024-12-09 10:55:00,42.33,42.35,42.24,42.24,40053.0,41.8839,41.9037,41.7948,41.7948,40053.0
2024-12-09 11:00:00,42.24,42.29,42.2,42.25,142720.0,41.7948,41.8443,41.7552,41.8047,142720.0
2024-12-09 11:05:00,42.26,42.33,42.24,42.29,50238.0,41.8146,41.8839,41.7948,41.8443,50238.0
2024-12-09 11:10:00,42.28,42.33,42.22,42.25,69804.0,41.8344,41.8839,41.775,41.8047,69804.0
2024-12-09 11:15:00,42.25,42.29,42.22,42.24,72568.0,41.8047,41.8443,41.775,41.7948,72568.0
2024-12-09 11:20:00,42.23,42.27,42.17,42.25,67202.0,41.7849,41.8245,41.7255,41.8047,67202.0
2024-12-09 11:25:00,42.26,42.26,42.07,42.08,44956.0,41.8146,41.8146,41.6266,41.6365,44956.0
2024-12-09 11:30:00,42.08,42.11,42.02,42.05,41014.0,41.6365,41.6662,41.5771,41.6068,41014.0
2024-12-09 11:35:00,42.05,42.12,42.02,42.12,67800.0,41.6068,41.6761,41.5771,41.6761,67800.0
2024-12-09 11:40:00,42.12,42.17,42.11,42.16,61894.0,41.6761,41.7255,41.6662,41.7157,61894.0
2024-12-09 11:45:00,42.16,42.27,42.16,42.26,40374.0,41.7157,41.8245,41.7157,41.8146,40374.0
2024-12-09 11:50:00,42.25,42.3,42.24,42.26,31793.0,41.8047,41.8542,41.7948,41.8146,31793.0
2024-12-09 11:55:00,42.25,42.25,42.18,42.22,32038.0,41.8047,41.8047,41.7354,41.775,32038.0
2024-12-09 12:00:00,42.22,42.27,42.16,42.17,55461.0,41.775,41.8245,41.7157,41.7255,55461.0
2024-12-09 12:05:00,42.16,42.19,42.11,42.13,35638.0,41.7157,41.7453,41.6662,41.686,35638.0
2024-12-09 12:10:00,42.12,42.19,42.1,42.17,35592.0,41.6761,41.7453,41.6563,41.7255,35592.0
2024-12-09 12:15:00,42.18,42.19,42.15,42.17,28844.0,41.7354,41.7453,41.7058,41.7255,28844.0
2024-12-09 12:20:00,42.17,42.19,42.1,42.14,45348.0,41.7255,41.7453,41.6563,41.6959,45348.0
2024-12-09 12:25:00,42.14,42.18,42.11,42.16,107955.0,41.6959,41.7354,41.6662,41.7157,107955.0
2024-12-09 12:30:00,42.16,42.19,42.11,42.16,51915.0,41.7157,41.7453,41.6662,41.7157,51915.0
2024-12-09 12:35:00,42.16,42.21,42.1,42.12,39234.0,41.7157,41.7651,41.6563,41.6761,39234.0
2024-12-09 12:40:00,42.11,42.17,42.1,42.12,73827.0,41.6662,41.7255,41.6563,41.6761,73827.0
2024-12-09 12:45:00,42.11,42.12,42.03,42.04,29626.0,41.6662,41.6761,41.587,41.5969,29626.0
2024-12-09 12:50:00,42.04,42.05,42.01,42.05,25225.0,41.5969,41.6068,41.5672,41.6068,25225.0
2024-12-09 12:55:00,42.05,42.07,41.99,42.01,54766.0,41.6068,41.6266,41.5474,41.5672,54766.0
2024-12-09 13:00:00,42.01,42.05,41.98,42.02,43033.0,41.5672,41.6068,41.5376,41.5771,43033.0
2024-12-09 13:05:00,42.02,42.04,42.01,42.02,28298.0,41.5771,41.5969,41.5672,41.5771,28298.0
2024-12-09 13:10:00,42.02,42.02,41.96,41.97,24626.0,41.5771,41.5771,41.5178,41.5277,24626.0
2024-12-09 13:15:00,41.97,42.02,41.96,42.0,30062.0,41.5277,41.5771,41.5178,41.5573,30062.0
2024-12-09 13:20:00,42.0,42.01,41.75,41.85,170835.0,41.5573,41.5672,41.31,41.4089,170835.0
2024-12-09 13:25:00,41.84,41.96,41.82,41.94,159732.0,41.399,41.5178,41.3792,41.498,159732.0
2024-12-09 13:30:00,41.95,42.0,41.92,41.97,53368.0,41.5079,41.5573,41.4782,41.5277,53368.0
2024-12-09 13:35:00,41.97,42.02,41.96,41.98,32188.0,41.5277,41.5771,41.5178,41.5376,32188.0
2024-12-09 13:40:00,41.98,42.05,41.98,42.02,38697.0,41.5376,41.6068,41.5376,41.5771,38697.0
2024-12-09 13:45:00,42.02,42.11,42.01,42.11,55168.0,41.5771,41.6662,41.5672,41.6662,55168.0
2024-12-09 13:50:00,42.11,42.11,42.05,42.06,21546.0,41.6662,41.6662,41.6068,41.6167,21546.0
2024-12-09 13:55:00,42.05,42.1,42.02,42.05,39119.0,41.6068,41.6563,41.5771,41.6068,39119.0
2024-12-09 14:00:00,42.05,42.05,42.0,42.05,27957.0,41.6068,41.6068,41.5573,41.6068,27957.0
2024-12-09 14:05:00,42.04,42.08,42.02,42.05,36900.0,41.5969,41.6365,41.5771,41.6068,36900.0
2024-12-09 14:10:00,42.04,42.04,41.95,41.96,31354.0,41.5969,41.5969,41.5079,41.5178,31354.0
2024-12-09 14:15:00,41.96,41.98,41.96,41.98,34147.0,41.5178,41.5376,41.5178,41.5376,34147.0
2024-12-09 14:20:00,41.98,41.99,41.96,41.98,30954.0,41.5376,41.5474,41.5178,41.5376,30954.0
2024-12-09 14:25:00,41.99,42.0,41.96,42.0,31167.0,41.5474,41.5573,41.5178,41.5573,31167.0
2024-12-09 14:30:00,42.0,42.02,41.97,41.98,38349.0,41.5573,41.5771,41.5277,41.5376,38349.0
2024-12-09 14:35:00,41.98,41.98,41.95,41.96,72754.0,41.5376,41.5376,41.5079,41.5178,72754.0
2024-12-09 14:40:00,41.96,42.03,41.95,41.99,131338.0,41.5178,41.587,41.5079,41.5474,131338.0
2024-12-09 14:45:00,42.0,42.0,41.96,41.98,24678.0,41.5573,41.5573,41.5178,41.5376,24678.0
2024-12-09 14:50:00,41.98,41.98,41.85,41.88,59520.0,41.5376,41.5376,41.4089,41.4386,59520.0
2024-12-09 14:55:00,41.88,41.94,41.85,41.94,43461.0,41.4386,41.498,41.4089,41.498,43461.0
2024-12-09 15:00:00,41.94,41.94,41.83,41.84,55680.0,41.498,41.498,41.3891,41.399,55680.0
2024-12-09 15:05:00,41.84,41.87,41.82,41.86,54015.0,41.399,41.4287,41.3792,41.4188,54015.0
2024-12-09 15:10:00,41.87,41.89,41.84,41.86,38226.0,41.4287,41.4485,41.399,41.4188,38226.0
2024-12-09 15:15:00,41.86,41.88,41.84,41.87,53149.0,41.4188,41.4386,41.399,41.4287,53149.0
2024-12-09 15:20:00,41.87,41.91,41.85,41.85,39630.0,41.4287,41.4683,41.4089,41.4089,39630.0
2024-12-09 15:25:00,41.86,41.87,41.82,41.87,42470.0,41.4188,41.4287,41.3792,41.4287,42470.0
2024-12-09 15:30:00,41.87,41.95,41.82,41.82,85612.0,41.4287,41.5079,41.3792,41.3792,85612.0
2024-12-09 15:35:00,41.83,41.83,41.78,41.8,130166.0,41.3891,41.3891,41.3397,41.3594,130166.0
2024-12-09 15:40:00,41.8,41.84,41.79,41.84,112565.0,41.3594,41.399,41.3496,41.399,112565.0
2024-12-09 15:45:00,41.84,41.88,41.79,41.85,125331.0,41.399,41.4386,41.3496,41.4089,125331.0
2024-12-09 15:50:00,41.84,41.87,41.77,41.81,313935.0,41.399,41.4287,41.3298,41.3693,313935.0
2024-12-09 15:55:00,41.81,41.82,41.67,41.73,629763.0,41.3693,41.3792,41.2308,41.2902,629763.0
2024-12-10 09:30:00,42.0,42.11,41.82,41.91,400093.0,41.5573,41.6662,41.3792,41.4683,400093.0
2024-12-10 09:35:00,41.92,41.94,41.77,41.91,144132.0,41.4782,41.498,41.3298,41.4683,144132.0
2024-12-10 09:40:00,41.9,42.01,41.65,41.65,146236.0,41.4584,41.5672,41.211,41.211,146236.0
2024-12-10 09:45:00,41.66,41.72,41.51,41.53,167848.0,41.2209,41.2803,41.0725,41.0923,167848.0
2024-12-10 09:50:00,41.53,41.64,41.47,41.58,139269.0,41.0923,41.2011,41.0329,41.1418,139269.0
2024-12-10 09:55:00,41.59,41.74,41.57,41.69,89833.0,41.1517,41.3001,41.1319,41.2506,89833.0
2024-12-10 10:00:00,41.69,41.72,41.55,41.67,79619.0,41.2506,41.2803,41.1121,41.2308,79619.0
2024-12-10 10:05:00,41.68,41.72,41.63,41.67,49315.0,41.2407,41.2803,41.1912,41.2308,49315.0
2024-12-10 10:10:00,41.67,41.89,41.67,41.87,72069.0,41.2308,41.4485,41.2308,41.4287,72069.0
2024-12-10 10:15:00,41.87,41.9,41.82,41.83,77911.0,41.4287,41.4584,41.3792,41.3891,77911.0
2024-12-10 10:20:00,41.83,41.91,41.81,41.81,59522.0,41.3891,41.4683,41.3693,41.3693,59522.0
2024-12-10 10:25:00,41.82,41.82,41.65,41.68,71505.0,41.3792,41.3792,41.211,41.2407,71505.0
2024-12-10 10:30:00,41.69,41.72,41.65,41.7,46055.0,41.2506,41.2803,41.211,41.2605,46055.0
2024-12-10 10:35:00,41.7,41.7,41.65,41.68,51596.0,41.2605,41.2605,41.211,41.2407,51596.0
2024-12-10 10:40:00,41.67,41.75,41.65,41.73,50402.0,41.2308,41.31,41.211,41.2902,50402.0
2024-12-10 10:45:00,41.73,41.75,41.7,41.73,53992.0,41.2902,41.31,41.2605,41.2902,53992.0
2024-12-10 10:50:00,41.73,41.76,41.7,41.72,39235.0,41.2902,41.3199,41.2605,41.2803,39235.0
2024-12-10 10:55:00,41.72,41.8,41.7,41.72,70358.0,41.2803,41.3594,41.2605,41.2803,70358.0
2024-12-10 11:00:00,41.72,41.76,41.67,41.75,110543.0,41.2803,41.3199,41.2308,41.31,110543.0
2024-12-10 11:05:00,41.73,41.76,41.67,41.7,64712.0,41.2902,41.3199,41.2308,41.2605,64712.0
2024-12-10 11:10:00,41.7,41.71,41.61,41.62,64705.0,41.2605,41.2704,41.1715,41.1813,64705.0
2024-12-10 11:15:00,41.63,41.65,41.59,41.63,35714.0,41.1912,41.211,41.1517,41.1912,35714.0
2024-12-10 11:20:00,41.64,41.68,41.57,41.59,36648.0,41.2011,41.2407,41.1319,41.1517,36648.0
2024-12-10 11:25:00,41.59,41.62,41.53,41.55,35983.0,41.1517,41.1813,41.0923,41.1121,35983.0
2024-12-10 11:30:00,41.55,41.61,41.52,41.59,55746.0,41.1121,41.1715,41.0824,41.1517,55746.0
2024-12-10 11:35:00,41.59,41.61,41.54,41.58,55259.0,41.1517,41.1715,41.1022,41.1418,55259.0
2024-12-10 11:40:00,41.59,41.61,41.56,41.58,80286.0,41.1517,41.1715,41.122,41.1418,80286.0
2024-12-10 11:45:00,41.58,41.61,41.54,41.61,30526.0,41.1418,41.1715,41.1022,41.1715,30526.0
2024-12-10 11:50:00,41.6,41.61,41.55,41.57,52595.0,41.1616,41.1715,41.1121,41.1319,52595.0
2024-12-10 11:55:00,41.57,41.61,41.54,41.61,58556.0,41.1319,41.1715,41.1022,41.1715,58556.0
2024-12-10 12:00:00,41.6,41.62,41.56,41.57,43355.0,41.1616,41.1813,41.122,41.1319,43355.0
2024-12-10 12:05:00,41.57,41.61,41.56,41.58,29098.0,41.1319,41.1715,41.122,41.1418,29098.0
2024-12-10 12:10:00,41.58,41.63,41.56,41.61,26868.0,41.1418,41.1912,41.122,41.1715,26868.0
2024-12-10 12:15:00,41.62,41.7,41.59,41.69,36394.0,41.1813,41.2605,41.1517,41.2506,36394.0
2024-12-10 12:20:00,41.69,41.7,41.63,41.65,43082.0,41.2506,41.2605,41.1912,41.211,43082.0
2024-12-10 12:25:00,41.64,41.64,41.58,41.61,28551.0,41.2011,41.2011,41.1418,41.1715,28551.0
2024-12-10 12:30:00,41.6,41.67,41.6,41.66,43583.0,41.1616,41.2308,41.1616,41.2209,43583.0
2024-12-10 12:35:00,41.66,41.67,41.61,41.63,36719.0,41.2209,41.2308,41.1715,41.1912,36719.0
2024-12-10 12:40:00,41.63,41.68,41.59,41.64,40289.0,41.1912,41.2407,41.1517,41.2011,40289.0
2024-12-10 12:45:00,41.64,41.71,41.63,41.68,66045.0,41.2011,41.2704,41.1912,41.2407,66045.0
2024-12-10 12:50:00,41.69,41.72,41.67,41.72,32116.0,41.2506,41.2803,41.2308,41.2803,32116.0
2024-12-10 12:55:00,41.72,41.72,41.7,41.71,27262.0,41.2803,41.2803,41.2605,41.2704,27262.0
2024-12-10 13:00:00,41.72,41.72,41.67,41.68,50532.0,41.2803,41.2803,41.2308,41.2407,50532.0
2024-12-10 13:05:00,41.68,41.72,41.67,41.69,46212.0,41.2407,41.2803,41.2308,41.2506,46212.0
2024-12-10 13:10:00,41.69,41.71,41.67,41.71,26743.0,41.2506,41.2704,41.2308,41.2704,26743.0
2024-12-10 13:15:00,41.71,41.71,41.67,41.7,54754.0,41.2704,41.2704,41.2308,41.2605,54754.0
2024-12-10 13:20:00,41.7,41.73,41.67,41.69,51546.0,41.2605,41.2902,41.2308,41.2506,51546.0
2024-12-10 13:25:00,41.68,41.71,41.66,41.68,24186.0,41.2407,41.2704,41.2209,41.2407,24186.0
2024-12-10 13:30:00,41.68,41.69,41.63,41.65,36075.0,41.2407,41.2506,41.1912,41.211,36075.0
2024-12-10 13:35:00,41.65,41.72,41.65,41.72,64475.0,41.211,41.2803,41.211,41.2803,64475.0
2024-12-10 13:40:00,41.72,41.74,41.68,41.7,34075.0,41.2803,41.3001,41.2407,41.2605,34075.0
2024-12-10 13:45:00,41.69,41.7,41.65,41.68,27485.0,41.2506,41.2605,41.211,41.2407,27485.0
2024-12-10 13:50:00,41.68,41.69,41.63,41.65,44017.0,41.2407,41.2506,41.1912,41.211,44017.0
2024-12-10 13:55:00,41.64,41.67,41.61,41.61,45579.0,41.2011,41.2308,41.1715,41.1715,45579.0
2024-12-10 14:00:00,41.62,41.7,41.6,41.68,83731.0,41.1813,41.2605,41.1616,41.2407,83731.0
2024-12-10 14:05:00,41.68,41.73,41.67,41.72,26792.0,41.2407,41.2902,41.2308,41.2803,26792.0
2024-12-10 14:10:00,41.72,41.74,41.69,41.73,20366.0,41.2803,41.3001,41.2506,41.2902,20366.0
2024-12-10 14:15:00,41.73,41.74,41.7,41.72,35462.0,41.2902,41.3001,41.2605,41.2803,35462.0
2024-12-10 14:20:00,41.72,41.74,41.71,41.73,20217.0,41.2803,41.3001,41.2704,41.2902,20217.0
2024-12-10 14:25:00,41.72,41.73,41.64,41.65,26017.0,41.2803,41.2902,41.2011,41.211,26017.0
2024-12-10 14:30:00,41.64,41.67,41.63,41.67,27720.0,41.2011,41.2308,41.1912,41.2308,27720.0
2024-12-10 14:35:00,41.66,41.68,41.64,41.67,36275.0,41.2209,41.2407,41.2011,41.2308,36275.0
2024-12-10 14:40:00,41.66,41.7,41.62,41.68,82116.0,41.2209,41.2605,41.1813,41.2407,82116.0
2024-12-10 14:45:00,41.67,41.68,41.64,41.66,30497.0,41.2308,41.2407,41.2011,41.2209,30497.0
2024-12-10 14:50:00,41.66,41.69,41.64,41.68,27913.0,41.2209,41.2506,41.2011,41.2407,27913.0
2024-12-10 14:55:00,41.68,41.69,41.65,41.66,49204.0,41.2407,41.2506,41.211,41.2209,49204.0
2024-12-10 15:00:00,41.66,41.67,41.6,41.63,74360.0,41.2209,41.2308,41.1616,41.1912,74360.0
2024-12-10 15:05:00,41.63,41.65,41.59,41.63,46169.0,41.1912,41.211,41.1517,41.1912,46169.0
2024-12-10 15:10:00,41.63,41.66,41.6,41.65,69536.0,41.1912,41.2209,41.1616,41.211,69536.0
2024-12-10 15:15:00,41.65,41.65,41.59,41.62,48474.0,41.211,41.211,41.1517,41.1813,48474.0
2024-12-10 15:20:00,41.62,41.63,41.6,41.63,37115.0,41.1813,41.1912,41.1616,41.1912,37115.0
2024-12-10 15:25:00,41.64,41.64,41.6,41.6,44702.0,41.2011,41.2011,41.1616,41.1616,44702.0
2024-12-10 15:30:00,41.59,41.61,41.56,41.61,57383.0,41.1517,41.1715,41.122,41.1715,57383.0
2024-12-10 15:35:00,41.6,41.65,41.6,41.63,51868.0,41.1616,41.211,41.1616,41.1912,51868.0
2024-12-10 15:40:00,41.63,41.66,41.58,41.59,61357.0,41.1912,41.2209,41.1418,41.1517,61357.0
2024-12-10 15:45:00,41.59,41.62,41.54,41.55,80032.0,41.1517,41.1813,41.1022,41.1121,80032.0
2024-12-10 15:50:00,41.55,41.57,41.47,41.5,202321.0,41.1121,41.1319,41.0329,41.0626,202321.0
2024-12-10 15:55:00,41.5,41.57,41.46,41.5,470907.0,41.0626,41.1319,41.023,41.0626,470907.0
2024-12-11 09:30:00,41.66,41.74,41.44,41.51,287158.0,41.2209,41.3001,41.0032,41.0725,287158.0
2024-12-11 09:35:00,41.49,41.7,41.44,41.61,39218.0,41.0527,41.2605,41.0032,41.1715,39218.0
2024-12-11 09:40:00,41.6,41.75,41.6,41.62,61838.0,41.1616,41.31,41.1616,41.1813,61838.0
2024-12-11 09:45:00,41.62,41.74,41.6,41.66,97693.0,41.1813,41.3001,41.1616,41.2209,97693.0
2024-12-11 09:50:00,41.66,41.83,41.66,41.77,111416.0,41.2209,41.3891,41.2209,41.3298,111416.0
2024-12-11 09:55:00,41.78,42.06,41.78,42.05,127219.0,41.3397,41.6167,41.3397,41.6068,127219.0
2024-12-11 10:00:00,42.04,42.36,42.01,42.36,168890.0,41.5969,41.9135,41.5672,41.9135,168890.0
2024-12-11 10:05:00,42.35,42.43,42.29,42.39,160031.0,41.9037,41.9828,41.8443,41.9432,160031.0
2024-12-11 10:10:00,42.39,42.52,42.35,42.48,106309.0,41.9432,42.0719,41.9037,42.0323,106309.0
2024-12-11 10:15:00,42.48,42.51,42.22,42.25,97407.0,42.0323,42.062,41.775,41.8047,97407.0
2024-12-11 10:20:00,42.25,42.35,42.25,42.27,84984.0,41.8047,41.9037,41.8047,41.8245,84984.0
2024-12-11 10:25:00,42.28,42.3,42.2,42.24,46565.0,41.8344,41.8542,41.7552,41.7948,46565.0
2024-12-11 10:30:00,42.24,42.33,42.22,42.28,63170.0,41.7948,41.8839,41.775,41.8344,63170.0
2024-12-11 10:35:00,42.27,42.32,42.2,42.21,70750.0,41.8245,41.874,41.7552,41.7651,70750.0
2024-12-11 10:40:00,42.21,42.26,42.19,42.22,49212.0,41.7651,41.8146,41.7453,41.775,49212.0
2024-12-11 10:45:00,42.22,42.22,42.12,42.12,54449.0,41.775,41.775,41.6761,41.6761,54449.0
2024-12-11 10:50:00,42.13,42.18,42.11,42.15,37858.0,41.686,41.7354,41.6662,41.7058,37858.0
2024-12-11 10:55:00,42.15,42.17,42.03,42.06,72119.0,41.7058,41.7255,41.587,41.6167,72119.0
2024-12-11 11:00:00,42.07,42.15,42.02,42.15,59608.0,41.6266,41.7058,41.5771,41.7058,59608.0
2024-12-11 11:05:00,42.14,42.15,42.08,42.09,97082.0,41.6959,41.7058,41.6365,41.6464,97082.0
2024-12-11 11:10:00,42.09,42.18,42.08,42.16,47574.0,41.6464,41.7354,41.6365,41.7157,47574.0
2024-12-11 11:15:00,42.18,42.19,42.06,42.09,70500.0,41.7354,41.7453,41.6167,41.6464,70500.0
2024-12-11 11:20:00,42.09,42.16,42.08,42.14,43404.0,41.6464,41.7157,41.6365,41.6959,43404.0
2024-12-11 11:25:00,42.15,42.2,42.15,42.16,69923.0,41.7058,41.7552,41.7058,41.7157,69923.0
2024-12-11 11:30:00,42.16,42.16,42.04,42.06,94834.0,41.7157,41.7157,41.5969,41.6167,94834.0
2024-12-11 11:35:00,42.06,42.07,42.0,42.01,50379.0,41.6167,41.6266,41.5573,41.5672,50379.0
2024-12-11 11:40:00,42.01,42.04,41.96,42.02,61793.0,41.5672,41.5969,41.5178,41.5771,61793.0
2024-12-11 11:45:00,42.02,42.03,41.97,41.98,54486.0,41.5771,41.587,41.5277,41.5376,54486.0
2024-12-11 11:50:00,41.99,42.08,41.98,42.05,40598.0,41.5474,41.6365,41.5376,41.6068,40598.0
2024-12-11 11:55:00,42.05,42.05,41.99,42.01,57930.0,41.6068,41.6068,41.5474,41.5672,57930.0
2024-12-11 12:00:00,42.01,42.06,41.99,42.05,71000.0,41.5672,41.6167,41.5474,41.6068,71000.0
2024-12-11 12:05:00,42.05,42.1,42.03,42.08,79371.0,41.6068,41.6563,41.587,41.6365,79371.0
2024-12-11 12:10:00,42.08,42.08,42.01,42.04,29250.0,41.6365,41.6365,41.5672,41.5969,29250.0
2024-12-11 12:15:00,42.03,42.04,41.99,42.0,40673.0,41.587,41.5969,41.5474,41.5573,40673.0
2024-12-11 12:20:00,42.0,42.06,41.99,42.05,31556.0,41.5573,41.6167,41.5474,41.6068,31556.0
2024-12-11 12:25:00,42.05,42.05,41.99,42.0,25307.0,41.6068,41.6068,41.5474,41.5573,25307.0
2024-12-11 12:30:00,42.01,42.05,42.0,42.04,32272.0,41.5672,41.6068,41.5573,41.5969,32272.0
2024-12-11 12:35:00,42.04,42.05,41.99,42.0,47924.0,41.5969,41.6068,41.5474,41.5573,47924.0
2024-12-11 12:40:00,42.01,42.06,42.0,42.04,58092.0,41.5672,41.6167,41.5573,41.5969,58092.0
2024-12-11 12:45:00,42.05,42.06,42.02,42.03,24117.0,41.6068,41.6167,41.5771,41.587,24117.0
2024-12-11 12:50:00,42.04,42.05,42.02,42.05,23413.0,41.5969,41.6068,41.5771,41.6068,23413.0
2024-12-11 12:55:00,42.04,42.06,42.0,42.05,45798.0,41.5969,41.6167,41.5573,41.6068,45798.0
2024-12-11 13:00:00,42.05,42.09,42.03,42.09,25696.0,41.6068,41.6464,41.587,41.6464,25696.0
2024-12-11 13:05:00,42.09,42.11,42.04,42.05,60527.0,41.6464,41.6662,41.5969,41.6068,60527.0
2024-12-11 13:10:00,42.05,42.07,42.02,42.07,29608.0,41.6068,41.6266,41.5771,41.6266,29608.0
2024-12-11 13:15:00,42.06,42.08,42.03,42.03,27288.0,41.6167,41.6365,41.587,41.587,27288.0
2024-12-11 13:20:00,42.04,42.08,42.03,42.06,20485.0,41.5969,41.6365,41.587,41.6167,20485.0
2024-12-11 13:25:00,42.07,42.1,42.05,42.07,46511.0,41.6266,41.6563,41.6068,41.6266,46511.0
2024-12-11 13:30:00,42.07,42.12,42.06,42.08,42346.0,41.6266,41.6761,41.6167,41.6365,42346.0
2024-12-11 13:35:00,42.09,42.11,42.07,42.08,22024.0,41.6464,41.6662,41.6266,41.6365,22024.0
2024-12-11 13:40:00,42.08,42.09,42.0,42.01,28855.0,41.6365,41.6464,41.5573,41.5672,28855.0
2024-12-11 13:45:00,42.01,42.03,41.98,42.0,47896.0,41.5672,41.587,41.5376,41.5573,47896.0
2024-12-11 13:50:00,42.0,42.0,41.95,41.96,24413.0,41.5573,41.5573,41.5079,41.5178,24413.0
2024-12-11 13:55:00,41.96,41.97,41.94,41.95,28441.0,41.5178,41.5277,41.498,41.5079,28441.0
2024-12-11 14:00:00,41.94,41.98,41.91,41.94,54831.0,41.498,41.5376,41.4683,41.498,54831.0
2024-12-11 14:05:00,41.94,41.98,41.94,41.96,36520.0,41.498,41.5376,41.498,41.5178,36520.0
2024-12-11 14:10:00,41.96,41.99,41.93,41.98,40931.0,41.5178,41.5474,41.4881,41.5376,40931.0
2024-12-11 14:15:00,41.99,42.06,41.98,42.06,33174.0,41.5474,41.6167,41.5376,41.6167,33174.0
2024-12-11 14:20:00,42.07,42.09,42.04,42.05,43168.0,41.6266,41.6464,41.5969,41.6068,43168.0
2024-12-11 14:25:00,42.05,42.07,42.03,42.05,24511.0,41.6068,41.6266,41.587,41.6068,24511.0
2024-12-11 14:30:00,42.05,42.07,42.01,42.06,46020.0,41.6068,41.6266,41.5672,41.6167,46020.0
2024-12-11 14:35:00,42.06,42.08,42.04,42.05,25761.0,41.6167,41.6365,41.5969,41.6068,25761.0
2024-12-11 14:40:00,42.04,42.05,42.01,42.02,32112.0,41.5969,41.6068,41.5672,41.5771,32112.0
2024-12-11 14:45:00,42.02,42.08,42.01,42.08,33814.0,41.5771,41.6365,41.5672,41.6365,33814.0
2024-12-11 14:50:00,42.08,42.12,42.05,42.11,35075.0,41.6365,41.6761,41.6068,41.6662,35075.0
2024-12-11 14:55:00,42.12,42.12,42.08,42.11,29279.0,41.6761,41.6761,41.6365,41.6662,29279.0
2024-12-11 15:00:00,42.11,42.17,42.1,42.15,30238.0,41.6662,41.7255,41.6563,41.7058,30238.0
2024-12-11 15:05:00,42.14,42.17,42.11,42.16,66591.0,41.6959,41.7255,41.6662,41.7157,66591.0
2024-12-11 15:10:00,42.16,42.32,42.15,42.32,97007.0,41.7157,41.874,41.7058,41.874,97007.0
2024-12-11 15:15:00,42.32,42.32,42.26,42.29,97716.0,41.874,41.874,41.8146,41.8443,97716.0
2024-12-11 15:20:00,42.29,42.32,42.28,42.31,89477.0,41.8443,41.874,41.8344,41.8641,89477.0
2024-12-11 15:25:00,42.32,42.33,42.29,42.33,57722.0,41.874,41.8839,41.8443,41.8839,57722.0
2024-12-11 15:30:00,42.32,42.33,42.22,42.23,145883.0,41.874,41.8839,41.775,41.7849,145883.0
2024-12-11 15:35:00,42.24,42.35,42.23,42.34,132397.0,41.7948,41.9037,41.7849,41.8938,132397.0
2024-12-11 15:40:00,42.34,42.34,42.3,42.31,79748.0,41.8938,41.8938,41.8542,41.8641,79748.0
2024-12-11 15:45:00,42.32,42.37,42.3,42.34,216384.0,41.874,41.9234,41.8542,41.8938,216384.0
2024-12-11 15:50:00,42.34,42.41,42.31,42.36,275050.0,41.8938,41.963,41.8641,41.9135,275050.0
2024-12-11 15:55:00,42.36,42.36,42.27,42.3,681395.0,41.9135,41.9135,41.8245,41.8542,681395.0
2024-12-12 09:30:00,41.62,41.92,41.47,41.81,280200.0,41.1813,41.4782,41.0329,41.3693,280200.0
2024-12-12 09:35:00,41.79,41.92,41.69,41.89,127013.0,41.3496,41.4782,41.2506,41.4485,127013.0
2024-12-12 09:40:00,41.88,41.91,41.73,41.82,147304.0,41.4386,41.4683,41.2902,41.3792,147304.0
2024-12-12 09:45:00,41.84,42.01,41.83,41.97,56614.0,41.399,41.5672,41.3891,41.5277,56614.0
2024-12-12 09:50:00,41.98,42.07,41.95,41.99,165120.0,41.5376,41.6266,41.5079,41.5474,165120.0
2024-12-12 09:55:00,41.98,42.04,41.93,42.02,86186.0,41.5376,41.5969,41.4881,41.5771,86186.0
2024-12-12 10:00:00,42.01,42.24,42.0,42.23,171722.0,41.5672,41.7948,41.5573,41.7849,171722.0
2024-12-12 10:05:00,42.23,42.25,42.02,42.05,99857.0,41.7849,41.8047,41.5771,41.6068,99857.0
2024-12-12 10:10:00,42.05,42.21,42.01,42.05,151964.0,41.6068,41.7651,41.5672,41.6068,151964.0
2024-12-12 10:15:00,42.04,42.08,41.97,42.02,101883.0,41.5969,41.6365,41.5277,41.5771,101883.0
2024-12-12 10:20:00,42.03,42.12,42.02,42.08,55618.0,41.587,41.6761,41.5771,41.6365,55618.0
2024-12-12 10:25:00,42.07,42.1,41.93,41.94,64601.0,41.6266,41.6563,41.4881,41.498,64601.0
2024-12-12 10:30:00,41.94,41.95,41.83,41.86,85687.0,41.498,41.5079,41.3891,41.4188,85687.0
2024-12-12 10:35:00,41.85,41.86,41.74,41.75,64997.0,41.4089,41.4188,41.3001,41.31,64997.0
2024-12-12 10:40:00,41.74,41.78,41.62,41.62,76315.0,41.3001,41.3397,41.1813,41.1813,76315.0
2024-12-12 10:45:00,41.62,41.71,41.62,41.67,160503.0,41.1813,41.2704,41.1813,41.2308,160503.0
2024-12-12 10:50:00,41.67,41.7,41.59,41.7,39096.0,41.2308,41.2605,41.1517,41.2605,39096.0
2024-12-12 10:55:00,41.7,41.78,41.69,41.77,80773.0,41.2605,41.3397,41.2506,41.3298,80773.0
2024-12-12 11:00:00,41.76,41.78,41.67,41.7,74452.0,41.3199,41.3397,41.2308,41.2605,74452.0
2024-12-12 11:05:00,41.7,41.81,41.7,41.79,38935.0,41.2605,41.3693,41.2605,41.3496,38935.0
2024-12-12 11:10:00,41.78,41.78,41.72,41.76,33928.0,41.3397,41.3397,41.2803,41.3199,33928.0
2024-12-12 11:15:00,41.76,41.77,41.69,41.72,36820.0,41.3199,41.3298,41.2506,41.2803,36820.0
2024-12-12 11:20:00,41.73,41.76,41.71,41.71,24576.0,41.2902,41.3199,41.2704,41.2704,24576.0
2024-12-12 11:25:00,41.71,41.72,41.63,41.7,31037.0,41.2704,41.2803,41.1912,41.2605,31037.0
2024-12-12 11:30:00,41.69,41.74,41.66,41.67,95034.0,41.2506,41.3001,41.2209,41.2308,95034.0
2024-12-12 11:35:00,41.65,41.7,41.62,41.66,37309.0,41.211,41.2605,41.1813,41.2209,37309.0
2024-12-12 11:40:00,41.66,41.69,41.65,41.69,18100.0,41.2209,41.2506,41.211,41.2506,18100.0
2024-12-12 11:45:00,41.69,41.7,41.65,41.67,20070.0,41.2506,41.2605,41.211,41.2308,20070.0
2024-12-12 11:50:00,41.67,41.68,41.61,41.63,127235.0,41.2308,41.2407,41.1715,41.1912,127235.0
2024-12-12 11:55:00,41.62,41.65,41.6,41.64,50171.0,41.1813,41.211,41.1616,41.2011,50171.0
2024-12-12 12:00:00,41.64,41.69,41.63,41.69,36608.0,41.2011,41.2506,41.1912,41.2506,36608.0
2024-12-12 12:05:00,41.68,41.75,41.68,41.73,51228.0,41.2407,41.31,41.2407,41.2902,51228.0
2024-12-12 12:10:00,41.74,41.75,41.7,41.72,65903.0,41.3001,41.31,41.2605,41.2803,65903.0
2024-12-12 12:15:00,41.73,41.75,41.69,41.7,40517.0,41.2902,41.31,41.2506,41.2605,40517.0
2024-12-12 12:20:00,41.7,41.7,41.66,41.68,22891.0,41.2605,41.2605,41.2209,41.2407,22891.0
2024-12-12 12:25:00,41.68,41.7,41.64,41.66,50506.0,41.2407,41.2605,41.2011,41.2209,50506.0
2024-12-12 12:30:00,41.67,41.73,41.67,41.7,22793.0,41.2308,41.2902,41.2308,41.2605,22793.0
2024-12-12 12:35:00,41.7,41.7,41.64,41.68,18197.0,41.2605,41.2605,41.2011,41.2407,18197.0
2024-12-12 12:40:00,41.67,41.7,41.66,41.7,21942.0,41.2308,41.2605,41.2209,41.2605,21942.0
2024-12-12 12:45:00,41.7,41.73,41.7,41.72,12395.0,41.2605,41.2902,41.2605,41.2803,12395.0
2024-12-12 12:50:00,41.73,41.73,41.71,41.71,14897.0,41.2902,41.2902,41.2704,41.2704,14897.0
2024-12-12 12:55:00,41.72,41.75,41.71,41.75,25897.0,41.2803,41.31,41.2704,41.31,25897.0
2024-12-12 13:00:00,41.75,41.76,41.73,41.73,16826.0,41.31,41.3199,41.2902,41.2902,16826.0
2024-12-12 13:05:00,41.73,41.77,41.7,41.77,41494.0,41.2902,41.3298,41.2605,41.3298,41494.0
2024-12-12 13:10:00,41.77,41.78,41.71,41.73,27757.0,41.3298,41.3397,41.2704,41.2902,27757.0
2024-12-12 13:15:00,41.72,41.77,41.71,41.75,34317.0,41.2803,41.3298,41.2704,41.31,34317.0
2024-12-12 13:20:00,41.74,41.75,41.71,41.73,31310.0,41.3001,41.31,41.2704,41.2902,31310.0
2024-12-12 13:25:00,41.73,41.76,41.71,41.72,49831.0,41.2902,41.3199,41.2704,41.2803,49831.0
2024-12-12 13:30:00,41.72,41.8,41.7,41.79,46964.0,41.2803,41.3594,41.2605,41.3496,46964.0
2024-12-12 13:35:00,41.78,41.81,41.77,41.79,22863.0,41.3397,41.3693,41.3298,41.3496,22863.0
2024-12-12 13:40:00,41.78,41.82,41.74,41.82,21138.0,41.3397,41.3792,41.3001,41.3792,21138.0
2024-12-12 13:45:00,41.82,41.84,41.8,41.81,24761.0,41.3792,41.399,41.3594,41.3693,24761.0
2024-12-12 13:50:00,41.8,41.81,41.79,41.8,20174.0,41.3594,41.3693,41.3496,41.3594,20174.0
2024-12-12 13:55:00,41.8,41.81,41.76,41.78,28714.0,41.3594,41.3693,41.3199,41.3397,28714.0
2024-12-12 14:00:00,41.78,41.81,41.75,41.77,41609.0,41.3397,41.3693,41.31,41.3298,41609.0
2024-12-12 14:05:00,41.77,41.83,41.76,41.83,24096.0,41.3298,41.3891,41.3199,41.3891,24096.0
2024-12-12 14:10:00,41.83,41.85,41.82,41.83,20861.0,41.3891,41.4089,41.3792,41.3891,20861.0
2024-12-12 14:15:00,41.82,41.86,41.8,41.8,98299.0,41.3792,41.4188,41.3594,41.3594,98299.0
2024-12-12 14:20:00,41.8,41.81,41.75,41.77,24933.0,41.3594,41.3693,41.31,41.3298,24933.0
2024-12-12 14:25:00,41.78,41.82,41.77,41.8,18615.0,41.3397,41.3792,41.3298,41.3594,18615.0
2024-12-12 14:30:00,41.8,41.81,41.79,41.8,18160.0,41.3594,41.3693,41.3496,41.3594,18160.0
2024-12-12 14:35:00,41.8,41.83,41.76,41.76,29963.0,41.3594,41.3891,41.3199,41.3199,29963.0
2024-12-12 14:40:00,41.77,41.78,41.75,41.77,20773.0,41.3298,41.3397,41.31,41.3298,20773.0
2024-12-12 14:45:00,41.77,41.79,41.73,41.76,30391.0,41.3298,41.3496,41.2902,41.3199,30391.0
2024-12-12 14:50:00,41.76,41.77,41.69,41.69,25731.0,41.3199,41.3298,41.2506,41.2506,25731.0
2024-12-12 14:55:00,41.7,41.72,41.66,41.7,33755.0,41.2605,41.2803,41.2209,41.2605,33755.0
2024-12-12 15:00:00,41.71,41.73,41.63,41.65,49365.0,41.2704,41.2902,41.1912,41.211,49365.0
2024-12-12 15:05:00,41.65,41.73,41.63,41.73,36875.0,41.211,41.2902,41.1912,41.2902,36875.0
2024-12-12 15:10:00,41.73,41.75,41.72,41.74,30964.0,41.2902,41.31,41.2803,41.3001,30964.0
2024-12-12 15:15:00,41.75,41.78,41.72,41.73,51683.0,41.31,41.3397,41.2803,41.2902,51683.0
2024-12-12 15:20:00,41.72,41.75,41.68,41.74,68625.0,41.2803,41.31,41.2407,41.3001,68625.0
2024-12-12 15:25:00,41.74,41.74,41.68,41.72,60272.0,41.3001,41.3001,41.2407,41.2803,60272.0
2024-12-12 15:30:00,41.73,41.79,41.71,41.78,57728.0,41.2902,41.3496,41.2704,41.3397,57728.0
2024-12-12 15:35:00,41.77,41.85,41.76,41.82,82330.0,41.3298,41.4089,41.3199,41.3792,82330.0
2024-12-12 15:40:00,41.82,41.83,41.76,41.79,152162.0,41.3792,41.3891,41.3199,41.3496,152162.0
2024-12-12 15:45:00,41.8,41.8,41.69,41.69,110298.0,41.3594,41.3594,41.2506,41.2506,110298.0
2024-12-12 15:50:00,41.7,41.71,41.67,41.69,163712.0,41.2605,41.2704,41.2308,41.2506,163712.0
2024-12-12 15:55:00,41.69,41.7,41.55,41.56,639194.0,41.2506,41.2605,41.1121,41.122,639194.0
2024-12-13 09:30:00,41.0,41.09,40.88,40.96,216262.0,40.5679,40.6569,40.4491,40.5283,216262.0
2024-12-13 09:35:00,40.96,41.01,40.84,40.9,136126.0,40.5283,40.5778,40.4096,40.4689,136126.0
2024-12-13 09:40:00,40.9,40.96,40.82,40.91,69366.0,40.4689,40.5283,40.3898,40.4788,69366.0
2024-12-13 09:45:00,40.91,40.94,40.79,40.83,74028.0,40.4788,40.5085,40.3601,40.3997,74028.0
2024-12-13 09:50:00,40.82,40.85,40.79,40.82,55272.0,40.3898,40.4195,40.3601,40.3898,55272.0
2024-12-13 09:55:00,40.82,40.85,40.77,40.8,128542.0,40.3898,40.4195,40.3403,40.37,128542.0
2024-12-13 10:00:00,40.81,40.81,40.69,40.74,76740.0,40.3799,40.3799,40.2611,40.3106,76740.0
2024-12-13 10:05:00,40.75,40.77,40.66,40.73,61275.0,40.3205,40.3403,40.2315,40.3007,61275.0
2024-12-13 10:10:00,40.73,40.74,40.65,40.65,80029.0,40.3007,40.3106,40.2216,40.2216,80029.0
2024-12-13 10:15:00,40.66,40.69,40.61,40.63,76633.0,40.2315,40.2611,40.182,40.2018,76633.0
2024-12-13 10:20:00,40.63,40.63,40.37,40.39,363582.0,40.2018,40.2018,39.9445,39.9643,363582.0
2024-12-13 10:25:00,40.39,40.45,40.32,40.41,173777.0,39.9643,40.0237,39.895,39.9841,173777.0
2024-12-13 10:30:00,40.4,40.5,40.38,40.48,43770.0,39.9742,40.0731,39.9544,40.0534,43770.0
2024-12-13 10:35:00,40.48,40.64,40.47,40.63,121701.0,40.0534,40.2117,40.0435,40.2018,121701.0
2024-12-13 10:40:00,40.63,40.67,40.6,40.63,68850.0,40.2018,40.2414,40.1721,40.2018,68850.0
2024-12-13 10:45:00,40.63,40.68,40.61,40.65,138840.0,40.2018,40.2513,40.182,40.2216,138840.0
2024-12-13 10:50:00,40.65,40.65,40.53,40.58,128235.0,40.2216,40.2216,40.1028,40.1523,128235.0
2024-12-13 10:55:00,40.58,40.61,40.55,40.61,57243.0,40.1523,40.182,40.1226,40.182,57243.0
2024-12-13 11:00:00,40.61,40.61,40.55,40.58,47776.0,40.182,40.182,40.1226,40.1523,47776.0
2024-12-13 11:05:00,40.58,40.6,40.55,40.58,53864.0,40.1523,40.1721,40.1226,40.1523,53864.0
2024-12-13 11:10:00,40.58,40.62,40.55,40.56,57441.0,40.1523,40.1919,40.1226,40.1325,57441.0
2024-12-13 11:15:00,40.57,40.61,40.51,40.52,68797.0,40.1424,40.182,40.083,40.0929,68797.0
2024-12-13 11:20:00,40.52,40.57,40.5,40.54,60827.0,40.0929,40.1424,40.0731,40.1127,60827.0
2024-12-13 11:25:00,40.55,40.59,40.48,40.55,110758.0,40.1226,40.1622,40.0534,40.1226,110758.0
2024-12-13 11:30:00,40.56,40.64,40.55,40.62,118297.0,40.1325,40.2117,40.1226,40.1919,118297.0
2024-12-13 11:35:00,40.62,40.62,40.55,40.61,86651.0,40.1919,40.1919,40.1226,40.182,86651.0
2024-12-13 11:40:00,40.6,40.67,40.57,40.67,68361.0,40.1721,40.2414,40.1424,40.2414,68361.0
2024-12-13 11:45:00,40.66,40.67,40.56,40.59,42346.0,40.2315,40.2414,40.1325,40.1622,42346.0
2024-12-13 11:50:00,40.59,40.61,40.56,40.56,47427.0,40.1622,40.182,40.1325,40.1325,47427.0
2024-12-13 11:55:00,40.56,40.57,40.51,40.54,52569.0,40.1325,40.1424,40.083,40.1127,52569.0
2024-12-13 12:00:00,40.54,40.56,40.51,40.52,41058.0,40.1127,40.1325,40.083,40.0929,41058.0
2024-12-13 12:05:00,40.52,40.54,40.48,40.5,63179.0,40.0929,40.1127,40.0534,40.0731,63179.0
2024-12-13 12:10:00,40.51,40.54,40.48,40.54,55925.0,40.083,40.1127,40.0534,40.1127,55925.0
2024-12-13 12:15:00,40.54,40.57,40.51,40.56,69951.0,40.1127,40.1424,40.083,40.1325,69951.0
2024-12-13 12:20:00,40.55,40.57,40.51,40.55,39231.0,40.1226,40.1424,40.083,40.1226,39231.0
2024-12-13 12:25:00,40.55,40.56,40.5,40.51,31996.0,40.1226,40.1325,40.0731,40.083,31996.0
2024-12-13 12:30:00,40.51,40.51,40.49,40.51,20680.0,40.083,40.083,40.0633,40.083,20680.0
2024-12-13 12:35:00,40.51,40.52,40.46,40.48,45321.0,40.083,40.0929,40.0336,40.0534,45321.0
2024-12-13 12:40:00,40.48,40.5,40.45,40.45,42848.0,40.0534,40.0731,40.0237,40.0237,42848.0
2024-12-13 12:45:00,40.46,40.48,40.43,40.44,26425.0,40.0336,40.0534,40.0039,40.0138,26425.0
2024-12-13 12:50:00,40.45,40.49,40.43,40.47,24637.0,40.0237,40.0633,40.0039,40.0435,24637.0
2024-12-13 12:55:00,40.48,40.48,40.45,40.48,43686.0,40.0534,40.0534,40.0237,40.0534,43686.0
2024-12-13 13:00:00,40.48,40.52,40.47,40.52,41358.0,40.0534,40.0929,40.0435,40.0929,41358.0
2024-12-13 13:05:00,40.51,40.52,40.45,40.48,66641.0,40.083,40.0929,40.0237,40.0534,66641.0
2024-12-13 13:10:00,40.49,40.49,40.45,40.48,51221.0,40.0633,40.0633,40.0237,40.0534,51221.0
2024-12-13 13:15:00,40.49,40.56,40.47,40.54,32676.0,40.0633,40.1325,40.0435,40.1127,32676.0
2024-12-13 13:20:00,40.55,40.56,40.5,40.5,92007.0,40.1226,40.1325,40.0731,40.0731,92007.0
2024-12-13 13:25:00,40.51,40.51,40.48,40.51,47082.0,40.083,40.083,40.0534,40.083,47082.0
2024-12-13 13:30:00,40.51,40.51,40.46,40.48,45549.0,40.083,40.083,40.0336,40.0534,45549.0
2024-12-13 13:35:00,40.48,40.48,40.45,40.46,32505.0,40.0534,40.0534,40.0237,40.0336,32505.0
2024-12-13 13:40:00,40.46,40.47,40.42,40.44,42842.0,40.0336,40.0435,39.994,40.0138,42842.0
2024-12-13 13:45:00,40.44,40.44,40.38,40.41,89982.0,40.0138,40.0138,39.9544,39.9841,89982.0
2024-12-13 13:50:00,40.41,40.47,40.4,40.42,62113.0,39.9841,40.0435,39.9742,39.994,62113.0
2024-12-13 13:55:00,40.42,40.43,40.39,40.43,69576.0,39.994,40.0039,39.9643,40.0039,69576.0
2024-12-13 14:00:00,40.43,40.44,40.41,40.41,50905.0,40.0039,40.0138,39.9841,39.9841,50905.0
2024-12-13 14:05:00,40.41,40.51,40.41,40.48,197635.0,39.9841,40.083,39.9841,40.0534,197635.0
2024-12-13 14:10:00,40.48,40.5,40.45,40.46,36473.0,40.0534,40.0731,40.0237,40.0336,36473.0
2024-12-13 14:15:00,40.46,40.5,40.46,40.5,24471.0,40.0336,40.0731,40.0336,40.0731,24471.0
2024-12-13 14:20:00,40.5,40.51,40.48,40.48,47264.0,40.0731,40.083,40.0534,40.0534,47264.0
2024-12-13 14:25:00,40.49,40.5,40.42,40.45,66172.0,40.0633,40.0731,39.994,40.0237,66172.0
2024-12-13 14:30:00,40.44,40.45,40.42,40.43,29022.0,40.0138,40.0237,39.994,40.0039,29022.0
2024-12-13 14:35:00,40.44,40.44,40.42,40.43,16058.0,40.0138,40.0138,39.994,40.0039,16058.0
2024-12-13 14:40:00,40.43,40.45,40.42,40.44,45093.0,40.0039,40.0237,39.994,40.0138,45093.0
2024-12-13 14:45:00,40.44,40.44,40.4,40.44,94431.0,40.0138,40.0138,39.9742,40.0138,94431.0
2024-12-13 14:50:00,40.45,40.45,40.4,40.41,80047.0,40.0237,40.0237,39.9742,39.9841,80047.0
2024-12-13 14:55:00,40.41,40.43,40.4,40.41,31428.0,39.9841,40.0039,39.9742,39.9841,31428.0
2024-12-13 15:00:00,40.41,40.41,40.37,40.4,60378.0,39.9841,39.9841,39.9445,39.9742,60378.0
2024-12-13 15:05:00,40.4,40.41,40.35,40.36,70603.0,39.9742,39.9841,39.9247,39.9346,70603.0
2024-12-13 15:10:00,40.36,40.4,40.35,40.38,63998.0,39.9346,39.9742,39.9247,39.9544,63998.0
2024-12-13 15:15:00,40.39,40.41,40.38,40.4,43193.0,39.9643,39.9841,39.9544,39.9742,43193.0
2024-12-13 15:20:00,40.4,40.4,40.33,40.34,98083.0,39.9742,39.9742,39.9049,39.9148,98083.0
2024-12-13 15:25:00,40.34,40.4,40.34,40.38,51654.0,39.9148,39.9742,39.9148,39.9544,51654.0
2024-12-13 15:30:00,40.38,40.41,40.35,40.36,106055.0,39.9544,39.9841,39.9247,39.9346,106055.0
2024-12-13 15:35:00,40.37,40.37,40.32,40.36,78687.0,39.9445,39.9445,39.895,39.9346,78687.0
2024-12-13 15:40:00,40.36,40.37,40.32,40.34,146523.0,39.9346,39.9445,39.895,39.9148,146523.0
2024-12-13 15:45:00,40.34,40.36,40.3,40.3,217862.0,39.9148,39.9346,39.8753,39.8753,217862.0
2024-12-13 15:50:00,40.3,40.34,40.28,40.3,278533.0,39.8753,39.9148,39.8555,39.8753,278533.0
2024-12-13 15:55:00,40.3,40.32,40.19,40.22,916072.0,39.8753,39.895,39.7664,39.7961,916072.0
2024-12-16 09:30:00,40.15,40.2,39.77,40.13,433052.0,39.7268,39.7763,39.3508,39.707,433052.0
2024-12-16 09:35:00,40.13,40.19,40.03,40.15,104061.0,39.707,39.7664,39.6081,39.7268,104061.0
2024-12-16 09:40:00,40.15,40.17,40.01,40.05,113586.0,39.7268,39.7466,39.5883,39.6279,113586.0
2024-12-16 09:45:00,40.04,40.05,39.92,40.02,219048.0,39.618,39.6279,39.4993,39.5982,219048.0
2024-12-16 09:50:00,40.02,40.05,39.95,40.05,95744.0,39.5982,39.6279,39.5289,39.6279,95744.0
2024-12-16 09:55:00,40.04,40.18,40.02,40.18,119322.0,39.618,39.7565,39.5982,39.7565,119322.0
2024-12-16 10:00:00,40.19,40.26,40.16,40.22,94653.0,39.7664,39.8357,39.7367,39.7961,94653.0
2024-12-16 10:05:00,40.22,40.24,40.09,40.09,121037.0,39.7961,39.8159,39.6675,39.6675,121037.0
2024-12-16 10:10:00,40.1,40.1,39.93,40.07,146344.0,39.6774,39.6774,39.5092,39.6477,146344.0
2024-12-16 10:15:00,40.06,40.08,40.02,40.04,87139.0,39.6378,39.6576,39.5982,39.618,87139.0
2024-12-16 10:20:00,40.04,40.04,39.91,39.94,70490.0,39.618,39.618,39.4894,39.5191,70490.0
2024-12-16 10:25:00,39.94,40.01,39.89,40.0,88117.0,39.5191,39.5883,39.4696,39.5784,88117.0
2024-12-16 10:30:00,39.99,40.03,39.98,40.03,112756.0,39.5685,39.6081,39.5586,39.6081,112756.0
2024-12-16 10:35:00,40.02,40.03,39.95,40.02,97067.0,39.5982,39.6081,39.5289,39.5982,97067.0
2024-12-16 10:40:00,40.02,40.03,39.96,39.98,67090.0,39.5982,39.6081,39.5388,39.5586,67090.0
2024-12-16 10:45:00,39.97,39.97,39.9,39.93,58874.0,39.5487,39.5487,39.4795,39.5092,58874.0
2024-12-16 10:50:00,39.93,40.01,39.89,39.98,188553.0,39.5092,39.5883,39.4696,39.5586,188553.0
2024-12-16 10:55:00,39.98,40.07,39.96,40.01,97286.0,39.5586,39.6477,39.5388,39.5883,97286.0
2024-12-16 11:00:00,40.02,40.04,39.97,40.0,35093.0,39.5982,39.618,39.5487,39.5784,35093.0
2024-12-16 11:05:00,39.99,40.01,39.91,39.95,29350.0,39.5685,39.5883,39.4894,39.5289,29350.0
2024-12-16 11:10:00,39.95,39.98,39.94,39.95,54960.0,39.5289,39.5586,39.5191,39.5289,54960.0
2024-12-16 11:15:00,39.95,39.95,39.83,39.84,70076.0,39.5289,39.5289,39.4102,39.4201,70076.0
2024-12-16 11:20:00,39.85,39.85,39.73,39.81,164203.0,39.43,39.43,39.3113,39.3904,164203.0
2024-12-16 11:25:00,39.81,39.84,39.78,39.8,113619.0,39.3904,39.4201,39.3607,39.3805,113619.0
2024-12-16 11:30:00,39.8,39.89,39.8,39.87,61104.0,39.3805,39.4696,39.3805,39.4498,61104.0
2024-12-16 11:35:00,39.87,39.88,39.83,39.86,40722.0,39.4498,39.4597,39.4102,39.4399,40722.0
2024-12-16 11:40:00,39.86,39.99,39.86,39.99,35414.0,39.4399,39.5685,39.4399,39.5685,35414.0
2024-12-16 11:45:00,39.99,40.0,39.94,39.97,36777.0,39.5685,39.5784,39.5191,39.5487,36777.0
2024-12-16 11:50:00,39.97,40.0,39.93,39.96,49259.0,39.5487,39.5784,39.5092,39.5388,49259.0
2024-12-16 11:55:00,39.97,40.0,39.94,39.98,67712.0,39.5487,39.5784,39.5191,39.5586,67712.0
2024-12-16 12:00:00,39.97,40.05,39.95,40.04,31018.0,39.5487,39.6279,39.5289,39.618,31018.0
2024-12-16 12:05:00,40.03,40.08,40.03,40.05,41445.0,39.6081,39.6576,39.6081,39.6279,41445.0
2024-12-16 12:10:00,40.05,40.05,40.02,40.02,39416.0,39.6279,39.6279,39.5982,39.5982,39416.0
2024-12-16 12:15:00,40.03,40.06,40.01,40.05,48862.0,39.6081,39.6378,39.5883,39.6279,48862.0
2024-12-16 12:20:00,40.05,40.11,40.05,40.1,52026.0,39.6279,39.6873,39.6279,39.6774,52026.0
2024-12-16 12:25:00,40.11,40.15,40.1,40.13,31157.0,39.6873,39.7268,39.6774,39.707,31157.0
2024-12-16 12:30:00,40.13,40.13,40.08,40.09,27324.0,39.707,39.707,39.6576,39.6675,27324.0
2024-12-16 12:35:00,40.09,40.1,40.05,40.09,19826.0,39.6675,39.6774,39.6279,39.6675,19826.0
2024-12-16 12:40:00,40.09,40.11,40.06,40.06,18509.0,39.6675,39.6873,39.6378,39.6378,18509.0
2024-12-16 12:45:00,40.07,40.09,40.05,40.09,23386.0,39.6477,39.6675,39.6279,39.6675,23386.0
2024-12-16 12:50:00,40.09,40.09,40.01,40.02,57502.0,39.6675,39.6675,39.5883,39.5982,57502.0
2024-12-16 12:55:00,40.02,40.04,39.99,40.01,32603.0,39.5982,39.618,39.5685,39.5883,32603.0
2024-12-16 13:00:00,40.01,40.02,39.94,39.99,48780.0,39.5883,39.5982,39.5191,39.5685,48780.0
2024-12-16 13:05:00,39.98,40.02,39.94,40.01,339372.0,39.5586,39.5982,39.5191,39.5883,339372.0
2024-12-16 13:10:00,40.01,40.05,39.99,40.02,32292.0,39.5883,39.6279,39.5685,39.5982,32292.0
2024-12-16 13:15:00,40.01,40.04,40.01,40.04,35917.0,39.5883,39.618,39.5883,39.618,35917.0
2024-12-16 13:20:00,40.03,40.09,40.02,40.08,43756.0,39.6081,39.6675,39.5982,39.6576,43756.0
2024-12-16 13:25:00,40.09,40.12,40.08,40.11,56738.0,39.6675,39.6972,39.6576,39.6873,56738.0
2024-12-16 13:30:00,40.11,40.11,40.0,40.02,79096.0,39.6873,39.6873,39.5784,39.5982,79096.0
2024-12-16 13:35:00,40.03,40.1,40.03,40.08,41996.0,39.6081,39.6774,39.6081,39.6576,41996.0
2024-12-16 13:40:00,40.08,40.12,40.06,40.1,49013.0,39.6576,39.6972,39.6378,39.6774,49013.0
2024-12-16 13:45:00,40.11,40.12,40.09,40.11,36051.0,39.6873,39.6972,39.6675,39.6873,36051.0
2024-12-16 13:50:00,40.1,40.13,40.07,40.11,37960.0,39.6774,39.707,39.6477,39.6873,37960.0
2024-12-16 13:55:00,40.1,40.11,40.09,40.11,16095.0,39.6774,39.6873,39.6675,39.6873,16095.0
2024-12-16 14:00:00,40.11,40.12,40.05,40.05,24108.0,39.6873,39.6972,39.6279,39.6279,24108.0
2024-12-16 14:05:00,40.05,40.05,40.01,40.02,39699.0,39.6279,39.6279,39.5883,39.5982,39699.0
2024-12-16 14:10:00,40.02,40.1,40.02,40.09,38802.0,39.5982,39.6774,39.5982,39.6675,38802.0
2024-12-16 14:15:00,40.09,40.12,40.09,40.1,34973.0,39.6675,39.6972,39.6675,39.6774,34973.0
2024-12-16 14:20:00,40.1,40.11,40.09,40.09,30399.0,39.6774,39.6873,39.6675,39.6675,30399.0
2024-12-16 14:25:00,40.09,40.1,40.06,40.08,35345.0,39.6675,39.6774,39.6378,39.6576,35345.0
2024-12-16 14:30:00,40.08,40.09,40.03,40.04,47159.0,39.6576,39.6675,39.6081,39.618,47159.0
2024-12-16 14:35:00,40.04,40.1,40.02,40.09,39313.0,39.618,39.6774,39.5982,39.6675,39313.0
2024-12-16 14:40:00,40.09,40.11,40.09,40.09,46823.0,39.6675,39.6873,39.6675,39.6675,46823.0
2024-12-16 14:45:00,40.09,40.1,40.05,40.05,50042.0,39.6675,39.6774,39.6279,39.6279,50042.0
2024-12-16 14:50:00,40.05,40.05,40.0,40.01,58042.0,39.6279,39.6279,39.5784,39.5883,58042.0
2024-12-16 14:55:00,40.01,40.01,39.99,40.01,33498.0,39.5883,39.5883,39.5685,39.5883,33498.0
2024-12-16 15:00:00,40.0,40.01,39.95,40.0,72098.0,39.5784,39.5883,39.5289,39.5784,72098.0
2024-12-16 15:05:00,40.0,40.02,39.99,40.02,33579.0,39.5784,39.5982,39.5685,39.5982,33579.0
2024-12-16 15:10:00,40.02,40.02,39.98,39.98,61250.0,39.5982,39.5982,39.5586,39.5586,61250.0
2024-12-16 15:15:00,39.98,39.99,39.96,39.98,52197.0,39.5586,39.5685,39.5388,39.5586,52197.0
2024-12-16 15:20:00,39.98,40.05,39.98,40.04,67807.0,39.5586,39.6279,39.5586,39.618,67807.0
2024-12-16 15:25:00,40.03,40.04,39.94,39.95,58242.0,39.6081,39.618,39.5191,39.5289,58242.0
2024-12-16 15:30:00,39.95,40.0,39.94,40.0,110234.0,39.5289,39.5784,39.5191,39.5784,110234.0
2024-12-16 15:35:00,40.0,40.01,39.98,40.0,103868.0,39.5784,39.5883,39.5586,39.5784,103868.0
2024-12-16 15:40:00,40.0,40.01,39.97,39.98,102075.0,39.5784,39.5883,39.5487,39.5586,102075.0
2024-12-16 15:45:00,39.98,40.02,39.97,40.01,149848.0,39.5586,39.5982,39.5487,39.5883,149848.0
2024-12-16 15:50:00,40.01,40.03,39.99,40.02,190998.0,39.5883,39.6081,39.5685,39.5982,190998.0
2024-12-16 15:55:00,40.02,40.13,40.01,40.08,541198.0,39.5982,39.707,39.5883,39.6576,541198.0
2024-12-17 09:30:00,39.46,39.87,39.43,39.76,367552.0,39.0441,39.4498,39.0144,39.3409,367552.0
2024-12-17 09:35:00,39.75,39.85,39.69,39.73,265902.0,39.3311,39.43,39.2717,39.3113,265902.0
2024-12-17 09:40:00,39.7,39.72,39.58,39.59,153108.0,39.2816,39.3014,39.1628,39.1727,153108.0
2024-12-17 09:45:00,39.59,39.84,39.48,39.76,512894.0,39.1727,39.4201,39.0639,39.3409,512894.0
2024-12-17 09:50:00,39.76,39.81,39.69,39.69,130623.0,39.3409,39.3904,39.2717,39.2717,130623.0
2024-12-17 09:55:00,39.7,39.76,39.63,39.73,336073.0,39.2816,39.3409,39.2123,39.3113,336073.0
2024-12-17 10:00:00,39.74,39.98,39.71,39.97,341388.0,39.3212,39.5586,39.2915,39.5487,341388.0
2024-12-17 10:05:00,39.98,40.05,39.95,40.02,250605.0,39.5586,39.6279,39.5289,39.5982,250605.0
2024-12-17 10:10:00,40.03,40.03,39.92,39.97,84567.0,39.6081,39.6081,39.4993,39.5487,84567.0
2024-12-17 10:15:00,39.98,40.07,39.95,40.04,106643.0,39.5586,39.6477,39.5289,39.618,106643.0
2024-12-17 10:20:00,40.05,40.06,39.97,40.04,127975.0,39.6279,39.6378,39.5487,39.618,127975.0
2024-12-17 10:25:00,40.05,40.05,39.99,40.0,158904.0,39.6279,39.6279,39.5685,39.5784,158904.0
2024-12-17 10:30:00,39.99,40.05,39.9,39.91,89385.0,39.5685,39.6279,39.4795,39.4894,89385.0
2024-12-17 10:35:00,39.91,39.93,39.86,39.91,127376.0,39.4894,39.5092,39.4399,39.4894,127376.0
2024-12-17 10:40:00,39.92,40.02,39.91,39.99,207350.0,39.4993,39.5982,39.4894,39.5685,207350.0
2024-12-17 10:45:00,39.99,39.99,39.89,39.9,64848.0,39.5685,39.5685,39.4696,39.4795,64848.0
2024-12-17 10:50:00,39.91,39.92,39.81,39.84,82728.0,39.4894,39.4993,39.3904,39.4201,82728.0
2024-12-17 10:55:00,39.84,39.89,39.83,39.86,65185.0,39.4201,39.4696,39.4102,39.4399,65185.0
2024-12-17 11:00:00,39.86,39.96,39.86,39.94,41364.0,39.4399,39.5388,39.4399,39.5191,41364.0
2024-12-17 11:05:00,39.94,39.98,39.89,39.95,103282.0,39.5191,39.5586,39.4696,39.5289,103282.0
2024-12-17 11:10:00,39.95,39.95,39.84,39.84,114486.0,39.5289,39.5289,39.4201,39.4201,114486.0
2024-12-17 11:15:00,39.85,39.89,39.8,39.8,68886.0,39.43,39.4696,39.3805,39.3805,68886.0
2024-12-17 11:20:00,39.8,39.84,39.76,39.78,78947.0,39.3805,39.4201,39.3409,39.3607,78947.0
2024-12-17 11:25:00,39.77,39.78,39.69,39.72,134735.0,39.3508,39.3607,39.2717,39.3014,134735.0
2024-12-17 11:30:00,39.71,39.74,39.68,39.71,106989.0,39.2915,39.3212,39.2618,39.2915,106989.0
2024-12-17 11:35:00,39.71,39.85,39.71,39.84,58670.0,39.2915,39.43,39.2915,39.4201,58670.0
2024-12-17 11:40:00,39.84,39.86,39.82,39.84,42068.0,39.4201,39.4399,39.4003,39.4201,42068.0
2024-12-17 11:45:00,39.84,39.86,39.81,39.82,53237.0,39.4201,39.4399,39.3904,39.4003,53237.0
2024-12-17 11:50:00,39.82,39.83,39.77,39.77,47017.0,39.4003,39.4102,39.3508,39.3508,47017.0
2024-12-17 11:55:00,39.78,39.81,39.77,39.78,50078.0,39.3607,39.3904,39.3508,39.3607,50078.0
2024-12-17 12:00:00,39.79,39.84,39.76,39.84,50943.0,39.3706,39.4201,39.3409,39.4201,50943.0
2024-12-17 12:05:00,39.84,39.89,39.83,39.86,57343.0,39.4201,39.4696,39.4102,39.4399,57343.0
2024-12-17 12:10:00,39.86,39.92,39.84,39.91,47127.0,39.4399,39.4993,39.4201,39.4894,47127.0
2024-12-17 12:15:00,39.91,39.96,39.9,39.94,62083.0,39.4894,39.5388,39.4795,39.5191,62083.0
2024-12-17 12:20:00,39.94,39.95,39.89,39.92,43705.0,39.5191,39.5289,39.4696,39.4993,43705.0
2024-12-17 12:25:00,39.92,39.94,39.89,39.92,33084.0,39.4993,39.5191,39.4696,39.4993,33084.0
2024-12-17 12:30:00,39.92,39.92,39.86,39.89,32858.0,39.4993,39.4993,39.4399,39.4696,32858.0
2024-12-17 12:35:00,39.89,39.98,39.88,39.97,34699.0,39.4696,39.5586,39.4597,39.5487,34699.0
2024-12-17 12:40:00,39.97,40.03,39.96,39.99,34085.0,39.5487,39.6081,39.5388,39.5685,34085.0
2024-12-17 12:45:00,39.99,40.0,39.96,39.98,41493.0,39.5685,39.5784,39.5388,39.5586,41493.0
2024-12-17 12:50:00,39.98,40.0,39.96,39.99,25331.0,39.5586,39.5784,39.5388,39.5685,25331.0
2024-12-17 12:55:00,39.98,40.0,39.96,39.98,40996.0,39.5586,39.5784,39.5388,39.5586,40996.0
2024-12-17 13:00:00,39.98,39.98,39.96,39.97,31280.0,39.5586,39.5586,39.5388,39.5487,31280.0
2024-12-17 13:05:00,39.96,39.96,39.93,39.94,26844.0,39.5388,39.5388,39.5092,39.5191,26844.0
2024-12-17 13:10:00,39.94,39.95,39.9,39.93,45259.0,39.5191,39.5289,39.4795,39.5092,45259.0
2024-12-17 13:15:00,39.92,39.93,39.9,39.91,21722.0,39.4993,39.5092,39.4795,39.4894,21722.0
2024-12-17 13:20:00,39.91,39.94,39.9,39.91,27675.0,39.4894,39.5191,39.4795,39.4894,27675.0
2024-12-17 13:25:00,39.91,39.97,39.91,39.94,79620.0,39.4894,39.5487,39.4894,39.5191,79620.0
2024-12-17 13:30:00,39.94,39.94,39.88,39.89,40898.0,39.5191,39.5191,39.4597,39.4696,40898.0
2024-12-17 13:35:00,39.9,39.93,39.87,39.89,36793.0,39.4795,39.5092,39.4498,39.4696,36793.0
2024-12-17 13:40:00,39.89,39.91,39.88,39.9,30252.0,39.4696,39.4894,39.4597,39.4795,30252.0
2024-12-17 13:45:00,39.91,39.94,39.91,39.92,76965.0,39.4894,39.5191,39.4894,39.4993,76965.0
2024-12-17 13:50:00,39.93,39.93,39.9,39.92,50884.0,39.5092,39.5092,39.4795,39.4993,50884.0
2024-12-17 13:55:00,39.91,39.94,39.9,39.91,37925.0,39.4894,39.5191,39.4795,39.4894,37925.0
2024-12-17 14:00:00,39.91,39.93,39.87,39.88,83872.0,39.4894,39.5092,39.4498,39.4597,83872.0
2024-12-17 14:05:00,39.88,39.91,39.86,39.89,38377.0,39.4597,39.4894,39.4399,39.4696,38377.0
2024-12-17 14:10:00,39.88,39.89,39.86,39.88,65157.0,39.4597,39.4696,39.4399,39.4597,65157.0
2024-12-17 14:15:00,39.88,39.88,39.8,39.83,54948.0,39.4597,39.4597,39.3805,39.4102,54948.0
2024-12-17 14:20:00,39.84,39.86,39.83,39.84,31264.0,39.4201,39.4399,39.4102,39.4201,31264.0
2024-12-17 14:25:00,39.84,39.89,39.83,39.88,28468.0,39.4201,39.4696,39.4102,39.4597,28468.0
2024-12-17 14:30:00,39.89,39.89,39.81,39.81,52530.0,39.4696,39.4696,39.3904,39.3904,52530.0
2024-12-17 14:35:00,39.81,39.85,39.81,39.84,25892.0,39.3904,39.43,39.3904,39.4201,25892.0
2024-12-17 14:40:00,39.84,39.84,39.81,39.83,31376.0,39.4201,39.4201,39.3904,39.4102,31376.0
2024-12-17 14:45:00,39.83,39.86,39.81,39.86,48275.0,39.4102,39.4399,39.3904,39.4399,48275.0
2024-12-17 14:50:00,39.85,39.87,39.83,39.86,43696.0,39.43,39.4498,39.4102,39.4399,43696.0
2024-12-17 14:55:00,39.85,39.9,39.85,39.9,50812.0,39.43,39.4795,39.43,39.4795,50812.0
2024-12-17 15:00:00,39.9,39.9,39.85,39.86,27871.0,39.4795,39.4795,39.43,39.4399,27871.0
2024-12-17 15:05:00,39.86,39.88,39.85,39.87,48368.0,39.4399,39.4597,39.43,39.4498,48368.0
2024-12-17 15:10:00,39.87,39.87,39.83,39.84,31026.0,39.4498,39.4498,39.4102,39.4201,31026.0
2024-12-17 15:15:00,39.84,39.86,39.8,39.83,50818.0,39.4201,39.4399,39.3805,39.4102,50818.0
2024-12-17 15:20:00,39.84,39.84,39.78,39.83,80219.0,39.4201,39.4201,39.3607,39.4102,80219.0
2024-12-17 15:25:00,39.83,39.84,39.79,39.83,44310.0,39.4102,39.4201,39.3706,39.4102,44310.0
2024-12-17 15:30:00,39.83,39.85,39.79,39.84,64739.0,39.4102,39.43,39.3706,39.4201,64739.0
2024-12-17 15:35:00,39.85,39.85,39.81,39.84,63790.0,39.43,39.43,39.3904,39.4201,63790.0
2024-12-17 15:40:00,39.84,39.86,39.83,39.85,56764.0,39.4201,39.4399,39.4102,39.43,56764.0
2024-12-17 15:45:00,39.84,39.87,39.8,39.84,92840.0,39.4201,39.4498,39.3805,39.4201,92840.0
2024-12-17 15:50:00,39.83,39.84,39.76,39.82,198228.0,39.4102,39.4201,39.3409,39.4003,198228.0
2024-12-17 15:55:00,39.81,39.84,39.79,39.81,419762.0,39.3904,39.4201,39.3706,39.3904,419762.0
2024-12-18 09:30:00,39.37,39.49,39.2,39.41,343421.0,38.9551,39.0738,38.7869,38.9946,343421.0
2024-12-18 09:35:00,39.42,39.57,39.3,39.51,273037.0,39.0045,39.153,38.8858,39.0936,273037.0
2024-12-18 09:40:00,39.49,39.53,39.13,39.16,160768.0,39.0738,39.1134,38.7176,38.7473,160768.0
2024-12-18 09:45:00,39.13,39.31,39.13,39.3,137895.0,38.7176,38.8957,38.7176,38.8858,137895.0
2024-12-18 09:50:00,39.3,39.42,39.27,39.29,142301.0,38.8858,39.0045,38.8561,38.8759,142301.0
2024-12-18 09:55:00,39.29,39.29,39.19,39.21,87574.0,38.8759,38.8759,38.777,38.7967,87574.0
2024-12-18 10:00:00,39.2,39.2,39.07,39.12,142298.0,38.7869,38.7869,38.6582,38.7077,142298.0
2024-12-18 10:05:00,39.12,39.18,39.1,39.16,109823.0,38.7077,38.7671,38.6879,38.7473,109823.0
2024-12-18 10:10:00,39.16,39.18,39.12,39.13,99726.0,38.7473,38.7671,38.7077,38.7176,99726.0
2024-12-18 10:15:00,39.14,39.15,39.1,39.12,104124.0,38.7275,38.7374,38.6879,38.7077,104124.0
2024-12-18 10:20:00,39.12,39.15,39.1,39.14,101898.0,38.7077,38.7374,38.6879,38.7275,101898.0
2024-12-18 10:25:00,39.14,39.15,39.1,39.12,94426.0,38.7275,38.7374,38.6879,38.7077,94426.0
2024-12-18 10:30:00,39.11,39.18,39.1,39.13,119779.0,38.6978,38.7671,38.6879,38.7176,119779.0
2024-12-18 10:35:00,39.13,39.15,39.09,39.11,100971.0,38.7176,38.7374,38.678,38.6978,100971.0
2024-12-18 10:40:00,39.11,39.13,39.07,39.08,131626.0,38.6978,38.7176,38.6582,38.6681,131626.0
2024-12-18 10:45:00,39.08,39.12,39.06,39.07,113098.0,38.6681,38.7077,38.6483,38.6582,113098.0
2024-12-18 10:50:00,39.07,39.08,39.03,39.07,86128.0,38.6582,38.6681,38.6186,38.6582,86128.0
2024-12-18 10:55:00,39.08,39.09,39.0,39.05,132640.0,38.6681,38.678,38.589,38.6384,132640.0
2024-12-18 11:00:00,39.05,39.12,39.01,39.12,88590.0,38.6384,38.7077,38.5989,38.7077,88590.0
2024-12-18 11:05:00,39.11,39.15,39.05,39.05,82146.0,38.6978,38.7374,38.6384,38.6384,82146.0
2024-12-18 11:10:00,39.06,39.15,39.05,39.15,126871.0,38.6483,38.7374,38.6384,38.7374,126871.0
2024-12-18 11:15:00,39.15,39.21,39.05,39.19,288158.0,38.7374,38.7967,38.6384,38.777,288158.0
2024-12-18 11:20:00,39.19,39.19,39.12,39.14,48144.0,38.777,38.777,38.7077,38.7275,48144.0
2024-12-18 11:25:00,39.14,39.16,39.1,39.15,98304.0,38.7275,38.7473,38.6879,38.7374,98304.0
2024-12-18 11:30:00,39.15,39.15,39.05,39.07,97886.0,38.7374,38.7374,38.6384,38.6582,97886.0
2024-12-18 11:35:00,39.08,39.11,39.06,39.07,83297.0,38.6681,38.6978,38.6483,38.6582,83297.0
2024-12-18 11:40:00,39.05,39.07,38.94,38.96,119988.0,38.6384,38.6582,38.5296,38.5494,119988.0
2024-12-18 11:45:00,38.96,38.96,38.84,38.86,148371.0,38.5494,38.5494,38.4306,38.4504,148371.0
2024-12-18 11:50:00,38.85,38.94,38.84,38.89,79967.0,38.4405,38.5296,38.4306,38.4801,79967.0
2024-12-18 11:55:00,38.89,38.96,38.88,38.94,115319.0,38.4801,38.5494,38.4702,38.5296,115319.0
2024-12-18 12:00:00,38.94,38.95,38.9,38.93,109874.0,38.5296,38.5395,38.49,38.5197,109874.0
2024-12-18 12:05:00,38.92,38.95,38.88,38.93,92550.0,38.5098,38.5395,38.4702,38.5197,92550.0
2024-12-18 12:10:00,38.93,38.94,38.9,38.94,61307.0,38.5197,38.5296,38.49,38.5296,61307.0
2024-12-18 12:15:00,38.93,38.99,38.91,38.98,98520.0,38.5197,38.5791,38.4999,38.5692,98520.0
2024-12-18 12:20:00,38.99,38.99,38.95,38.96,85448.0,38.5791,38.5791,38.5395,38.5494,85448.0
2024-12-18 12:25:00,38.96,38.98,38.92,38.93,83585.0,38.5494,38.5692,38.5098,38.5197,83585.0
2024-12-18 12:30:00,38.92,38.96,38.91,38.96,85165.0,38.5098,38.5494,38.4999,38.5494,85165.0
2024-12-18 12:35:00,38.96,38.97,38.89,38.91,101529.0,38.5494,38.5593,38.4801,38.4999,101529.0
2024-12-18 12:40:00,38.91,38.94,38.87,38.92,72107.0,38.4999,38.5296,38.4603,38.5098,72107.0
2024-12-18 12:45:00,38.92,38.92,38.87,38.89,72569.0,38.5098,38.5098,38.4603,38.4801,72569.0
2024-12-18 12:50:00,38.9,38.93,38.87,38.91,75390.0,38.49,38.5197,38.4603,38.4999,75390.0
2024-12-18 12:55:00,38.91,38.93,38.89,38.91,56017.0,38.4999,38.5197,38.4801,38.4999,56017.0
2024-12-18 13:00:00,38.9,38.92,38.89,38.91,51083.0,38.49,38.5098,38.4801,38.4999,51083.0
2024-12-18 13:05:00,38.91,38.93,38.88,38.93,83680.0,38.4999,38.5197,38.4702,38.5197,83680.0
2024-12-18 13:10:00,38.93,38.96,38.92,38.93,56719.0,38.5197,38.5494,38.5098,38.5197,56719.0
2024-12-18 13:15:00,38.93,38.94,38.9,38.91,80108.0,38.5197,38.5296,38.49,38.4999,80108.0
2024-12-18 13:20:00,38.91,38.98,38.9,38.98,77149.0,38.4999,38.5692,38.49,38.5692,77149.0
2024-12-18 13:25:00,38.98,39.0,38.97,38.98,54176.0,38.5692,38.589,38.5593,38.5692,54176.0
2024-12-18 13:30:00,38.97,39.0,38.97,38.98,44117.0,38.5593,38.589,38.5593,38.5692,44117.0
2024-12-18 13:35:00,38.99,39.0,38.95,38.95,45200.0,38.5791,38.589,38.5395,38.5395,45200.0
2024-12-18 13:40:00,38.96,38.96,38.9,38.92,42023.0,38.5494,38.5494,38.49,38.5098,42023.0
2024-12-18 13:45:00,38.93,38.95,38.91,38.93,48440.0,38.5197,38.5395,38.4999,38.5197,48440.0
2024-12-18 13:50:00,38.93,38.99,38.9,38.98,78825.0,38.5197,38.5791,38.49,38.5692,78825.0
2024-12-18 13:55:00,38.98,38.99,38.94,38.94,37904.0,38.5692,38.5791,38.5296,38.5296,37904.0
2024-12-18 14:00:00,38.94,38.94,38.65,38.66,209111.0,38.5296,38.5296,38.2426,38.2525,209111.0
2024-12-18 14:05:00,38.66,38.68,38.53,38.57,243540.0,38.2525,38.2723,38.1239,38.1635,243540.0
2024-12-18 14:10:00,38.57,38.58,38.44,38.46,184387.0,38.1635,38.1734,38.0349,38.0546,184387.0
2024-12-18 14:15:00,38.45,38.55,38.45,38.53,111278.0,38.0448,38.1437,38.0448,38.1239,111278.0
2024-12-18 14:20:00,38.53,38.66,38.53,38.65,131082.0,38.1239,38.2525,38.1239,38.2426,131082.0
2024-12-18 14:25:00,38.65,38.7,38.58,38.59,165523.0,38.2426,38.2921,38.1734,38.1833,165523.0
2024-12-18 14:30:00,38.58,38.75,38.54,38.65,116925.0,38.1734,38.3416,38.1338,38.2426,116925.0
2024-12-18 14:35:00,38.68,38.68,38.52,38.52,120393.0,38.2723,38.2723,38.114,38.114,120393.0
2024-12-18 14:40:00,38.53,38.63,38.52,38.54,105856.0,38.1239,38.2229,38.114,38.1338,105856.0
2024-12-18 14:45:00,38.54,38.55,38.44,38.48,118587.0,38.1338,38.1437,38.0349,38.0744,118587.0
2024-12-18 14:50:00,38.49,38.55,38.45,38.49,91080.0,38.0843,38.1437,38.0448,38.0843,91080.0
2024-12-18 14:55:00,38.48,38.49,38.35,38.39,161262.0,38.0744,38.0843,37.9458,37.9854,161262.0
2024-12-18 15:00:00,38.39,38.44,38.31,38.33,195911.0,37.9854,38.0349,37.9062,37.926,195911.0
2024-12-18 15:05:00,38.33,38.38,38.26,38.26,192690.0,37.926,37.9755,37.8568,37.8568,192690.0
2024-12-18 15:10:00,38.27,38.31,38.24,38.26,151465.0,37.8667,37.9062,37.837,37.8568,151465.0
2024-12-18 15:15:00,38.27,38.27,38.13,38.17,146267.0,37.8667,37.8667,37.7281,37.7677,146267.0
2024-12-18 15:20:00,38.18,38.29,38.16,38.27,198472.0,37.7776,37.8864,37.7578,37.8667,198472.0
2024-12-18 15:25:00,38.28,38.29,38.1,38.11,194387.0,37.8765,37.8864,37.6984,37.7083,194387.0
2024-12-18 15:30:00,38.12,38.15,38.01,38.04,282044.0,37.7182,37.7479,37.6094,37.6391,282044.0
2024-12-18 15:35:00,38.04,38.05,37.85,37.86,270084.0,37.6391,37.649,37.4511,37.461,270084.0
2024-12-18 15:40:00,37.86,37.89,37.71,37.75,246737.0,37.461,37.4907,37.3126,37.3521,246737.0
2024-12-18 15:45:00,37.75,37.85,37.68,37.77,301715.0,37.3521,37.4511,37.2829,37.3719,301715.0
2024-12-18 15:50:00,37.76,37.79,37.69,37.71,457036.0,37.362,37.3917,37.2928,37.3126,457036.0
2024-12-18 15:55:00,37.71,37.72,37.59,37.62,1013783.0,37.3126,37.3224,37.1938,37.2235,1013783.0
2024-12-19 09:30:00,37.66,37.9,37.54,37.84,392335.0,37.2631,37.5006,37.1443,37.4412,392335.0
2024-12-19 09:35:00,37.85,37.92,37.72,37.73,117569.0,37.4511,37.5203,37.3224,37.3323,117569.0
2024-12-19 09:40:00,37.73,37.78,37.44,37.48,149938.0,37.3323,37.3818,37.0454,37.085,149938.0
2024-12-19 09:45:00,37.51,37.65,37.4,37.53,192601.0,37.1147,37.2532,37.0058,37.1345,192601.0
2024-12-19 09:50:00,37.53,37.66,37.49,37.54,130564.0,37.1345,37.2631,37.0949,37.1443,130564.0
2024-12-19 09:55:00,37.53,37.61,37.49,37.49,101978.0,37.1345,37.2136,37.0949,37.0949,101978.0
2024-12-19 10:00:00,37.5,37.5,37.32,37.39,139321.0,37.1048,37.1048,36.9267,36.9959,139321.0
2024-12-19 10:05:00,37.39,37.42,37.29,37.32,124873.0,36.9959,37.0256,36.897,36.9267,124873.0
2024-12-19 10:10:00,37.32,37.45,37.31,37.38,138601.0,36.9267,37.0553,36.9168,36.986,138601.0
2024-12-19 10:15:00,37.39,37.39,37.27,37.34,105557.0,36.9959,36.9959,36.8772,36.9465,105557.0
2024-12-19 10:20:00,37.34,37.36,37.25,37.29,122320.0,36.9465,36.9662,36.8574,36.897,122320.0
2024-12-19 10:25:00,37.29,37.34,37.22,37.24,91081.0,36.897,36.9465,36.8277,36.8475,91081.0
2024-12-19 10:30:00,37.23,37.31,37.19,37.21,136579.0,36.8376,36.9168,36.798,36.8178,136579.0
2024-12-19 10:35:00,37.19,37.29,37.16,37.21,130114.0,36.798,36.897,36.7684,36.8178,130114.0
2024-12-19 10:40:00,37.2,37.39,37.19,37.37,103073.0,36.8079,36.9959,36.798,36.9761,103073.0
2024-12-19 10:45:00,37.36,37.36,37.24,37.27,71355.0,36.9662,36.9662,36.8475,36.8772,71355.0
2024-12-19 10:50:00,37.29,37.33,37.22,37.26,107765.0,36.897,36.9366,36.8277,36.8673,107765.0
2024-12-19 10:55:00,37.27,37.27,37.18,37.2,83715.0,36.8772,36.8772,36.7881,36.8079,83715.0
2024-12-19 11:00:00,37.19,37.2,37.11,37.11,72805.0,36.798,36.8079,36.7189,36.7189,72805.0
2024-12-19 11:05:00,37.11,37.14,37.02,37.13,98645.0,36.7189,36.7486,36.6298,36.7387,98645.0
2024-12-19 11:10:00,37.13,37.14,37.06,37.06,52385.0,36.7387,36.7486,36.6694,36.6694,52385.0
2024-12-19 11:15:00,37.07,37.11,37.03,37.08,97060.0,36.6793,36.7189,36.6397,36.6892,97060.0
2024-12-19 11:20:00,37.09,37.14,37.08,37.14,88456.0,36.6991,36.7486,36.6892,36.7486,88456.0
2024-12-19 11:25:00,37.13,37.15,37.07,37.08,158804.0,36.7387,36.7585,36.6793,36.6892,158804.0
2024-12-19 11:30:00,37.08,37.2,37.06,37.2,103088.0,36.6892,36.8079,36.6694,36.8079,103088.0
2024-12-19 11:35:00,37.2,37.41,37.17,37.38,112892.0,36.8079,37.0157,36.7782,36.986,112892.0
2024-12-19 11:40:00,37.37,37.37,37.22,37.29,77946.0,36.9761,36.9761,36.8277,36.897,77946.0
2024-12-19 11:45:00,37.28,37.29,37.2,37.22,41218.0,36.8871,36.897,36.8079,36.8277,41218.0
2024-12-19 11:50:00,37.21,37.23,37.14,37.15,53291.0,36.8178,36.8376,36.7486,36.7585,53291.0
2024-12-19 11:55:00,37.15,37.19,37.1,37.11,49257.0,36.7585,36.798,36.709,36.7189,49257.0
2024-12-19 12:00:00,37.11,37.13,37.05,37.09,55818.0,36.7189,36.7387,36.6595,36.6991,55818.0
2024-12-19 12:05:00,37.08,37.11,37.05,37.06,115213.0,36.6892,36.7189,36.6595,36.6694,115213.0
2024-12-19 12:10:00,37.07,37.09,37.04,37.05,49834.0,36.6793,36.6991,36.6496,36.6595,49834.0
2024-12-19 12:15:00,37.05,37.09,37.02,37.09,70088.0,36.6595,36.6991,36.6298,36.6991,70088.0
2024-12-19 12:20:00,37.09,37.09,37.01,37.02,56745.0,36.6991,36.6991,36.6199,36.6298,56745.0
2024-12-19 12:25:00,37.03,37.14,37.02,37.12,64187.0,36.6397,36.7486,36.6298,36.7288,64187.0
2024-12-19 12:30:00,37.12,37.18,37.06,37.16,75891.0,36.7288,36.7881,36.6694,36.7684,75891.0
2024-12-19 12:35:00,37.16,37.21,37.15,37.19,84126.0,36.7684,36.8178,36.7585,36.798,84126.0
2024-12-19 12:40:00,37.18,37.19,37.07,37.1,59084.0,36.7881,36.798,36.6793,36.709,59084.0
2024-12-19 12:45:00,37.09,37.11,37.08,37.09,62637.0,36.6991,36.7189,36.6892,36.6991,62637.0
2024-12-19 12:50:00,37.09,37.1,37.01,37.02,77671.0,36.6991,36.709,36.6199,36.6298,77671.0
2024-12-19 12:55:00,37.03,37.03,37.0,37.01,58045.0,36.6397,36.6397,36.61,36.6199,58045.0
2024-12-19 13:00:00,37.01,37.05,36.98,36.98,65797.0,36.6199,36.6595,36.5902,36.5902,65797.0
2024-12-19 13:05:00,36.99,37.05,36.94,37.02,149403.0,36.6001,36.6595,36.5507,36.6298,149403.0
2024-12-19 13:10:00,37.02,37.09,37.01,37.05,58128.0,36.6298,36.6991,36.6199,36.6595,58128.0
2024-12-19 13:15:00,37.05,37.11,37.05,37.09,69442.0,36.6595,36.7189,36.6595,36.6991,69442.0
2024-12-19 13:20:00,37.08,37.12,37.06,37.09,61108.0,36.6892,36.7288,36.6694,36.6991,61108.0
2024-12-19 13:25:00,37.09,37.17,37.08,37.13,70251.0,36.6991,36.7782,36.6892,36.7387,70251.0
2024-12-19 13:30:00,37.13,37.14,37.07,37.08,54831.0,36.7387,36.7486,36.6793,36.6892,54831.0
2024-12-19 13:35:00,37.08,37.12,37.07,37.1,76989.0,36.6892,36.7288,36.6793,36.709,76989.0
2024-12-19 13:40:00,37.09,37.21,37.09,37.21,99891.0,36.6991,36.8178,36.6991,36.8178,99891.0
2024-12-19 13:45:00,37.2,37.22,37.15,37.18,93777.0,36.8079,36.8277,36.7585,36.7881,93777.0
2024-12-19 13:50:00,37.19,37.19,37.14,37.16,44306.0,36.798,36.798,36.7486,36.7684,44306.0
2024-12-19 13:55:00,37.16,37.18,37.13,37.18,94920.0,36.7684,36.7881,36.7387,36.7881,94920.0
2024-12-19 14:00:00,37.18,37.21,37.12,37.12,103764.0,36.7881,36.8178,36.7288,36.7288,103764.0
2024-12-19 14:05:00,37.12,37.13,37.02,37.07,58900.0,36.7288,36.7387,36.6298,36.6793,58900.0
2024-12-19 14:10:00,37.07,37.08,37.06,37.08,36621.0,36.6793,36.6892,36.6694,36.6892,36621.0
2024-12-19 14:15:00,37.07,37.07,37.04,37.05,70040.0,36.6793,36.6793,36.6496,36.6595,70040.0
2024-12-19 14:20:00,37.05,37.14,37.03,37.14,30590.0,36.6595,36.7486,36.6397,36.7486,30590.0
2024-12-19 14:25:00,37.14,37.14,37.05,37.09,40391.0,36.7486,36.7486,36.6595,36.6991,40391.0
2024-12-19 14:30:00,37.09,37.1,37.04,37.05,44351.0,36.6991,36.709,36.6496,36.6595,44351.0
2024-12-19 14:35:00,37.05,37.11,37.05,37.1,31696.0,36.6595,36.7189,36.6595,36.709,31696.0
2024-12-19 14:40:00,37.11,37.11,37.07,37.07,42276.0,36.7189,36.7189,36.6793,36.6793,42276.0
2024-12-19 14:45:00,37.07,37.09,37.01,37.02,75790.0,36.6793,36.6991,36.6199,36.6298,75790.0
2024-12-19 14:50:00,37.02,37.06,37.01,37.05,76015.0,36.6298,36.6694,36.6199,36.6595,76015.0
2024-12-19 14:55:00,37.06,37.08,36.99,37.0,101556.0,36.6694,36.6892,36.6001,36.61,101556.0
2024-12-19 15:00:00,37.01,37.06,37.0,37.01,52914.0,36.6199,36.6694,36.61,36.6199,52914.0
2024-12-19 15:05:00,37.0,37.03,36.98,37.0,110124.0,36.61,36.6397,36.5902,36.61,110124.0
2024-12-19 15:10:00,36.99,37.02,36.97,37.01,92259.0,36.6001,36.6298,36.5804,36.6199,92259.0
2024-12-19 15:15:00,37.01,37.1,37.0,37.09,62906.0,36.6199,36.709,36.61,36.6991,62906.0
2024-12-19 15:20:00,37.09,37.11,37.07,37.09,93088.0,36.6991,36.7189,36.6793,36.6991,93088.0
2024-12-19 15:25:00,37.09,37.09,37.04,37.07,112255.0,36.6991,36.6991,36.6496,36.6793,112255.0
2024-12-19 15:30:00,37.07,37.13,37.05,37.09,185514.0,36.6793,36.7387,36.6595,36.6991,185514.0
2024-12-19 15:35:00,37.1,37.14,37.05,37.11,103465.0,36.709,36.7486,36.6595,36.7189,103465.0
2024-12-19 15:40:00,37.11,37.16,37.08,37.13,136701.0,36.7189,36.7684,36.6892,36.7387,136701.0
2024-12-19 15:45:00,37.12,37.13,37.03,37.04,208731.0,36.7288,36.7387,36.6397,36.6496,208731.0
2024-12-19 15:50:00,37.04,37.06,36.96,36.99,283482.0,36.6496,36.6694,36.5705,36.6001,283482.0
2024-12-19 15:55:00,36.99,37.08,36.98,37.01,889498.0,36.6001,36.6892,36.5902,36.6199,889498.0
2024-12-20 09:30:00,37.25,37.58,37.18,37.53,1297362.0,36.8574,37.1839,36.7881,37.1345,1297362.0
2024-12-20 09:35:00,37.54,37.7,37.41,37.66,160123.0,37.1443,37.3027,37.0157,37.2631,160123.0
2024-12-20 09:40:00,37.66,37.7,37.58,37.62,199595.0,37.2631,37.3027,37.1839,37.2235,199595.0
2024-12-20 09:45:00,37.63,37.8,37.63,37.77,121892.0,37.2334,37.4016,37.2334,37.3719,121892.0
2024-12-20 09:50:00,37.76,37.96,37.76,37.87,141716.0,37.362,37.5599,37.362,37.4709,141716.0
2024-12-20 09:55:00,37.86,37.92,37.81,37.88,84260.0,37.461,37.5203,37.4115,37.4808,84260.0
2024-12-20 10:00:00,37.89,37.94,37.84,37.9,89535.0,37.4907,37.5401,37.4412,37.5006,89535.0
2024-12-20 10:05:00,37.91,37.99,37.79,37.8,123732.0,37.5104,37.5896,37.3917,37.4016,123732.0
2024-12-20 10:10:00,37.79,38.07,37.77,38.01,125087.0,37.3917,37.6688,37.3719,37.6094,125087.0
2024-12-20 10:15:00,38.01,38.01,37.91,37.93,46263.0,37.6094,37.6094,37.5104,37.5302,46263.0
2024-12-20 10:20:00,37.93,37.97,37.87,37.93,73189.0,37.5302,37.5698,37.4709,37.5302,73189.0
2024-12-20 10:25:00,37.91,37.99,37.9,37.98,50441.0,37.5104,37.5896,37.5006,37.5797,50441.0
2024-12-20 10:30:00,37.99,38.17,37.98,38.14,109891.0,37.5896,37.7677,37.5797,37.738,109891.0
2024-12-20 10:35:00,38.14,38.15,38.04,38.05,67538.0,37.738,37.7479,37.6391,37.649,67538.0
2024-12-20 10:40:00,38.05,38.13,38.02,38.09,63287.0,37.649,37.7281,37.6193,37.6885,63287.0
2024-12-20 10:45:00,38.1,38.17,38.06,38.16,112233.0,37.6984,37.7677,37.6589,37.7578,112233.0
2024-12-20 10:50:00,38.16,38.27,38.13,38.26,87911.0,37.7578,37.8667,37.7281,37.8568,87911.0
2024-12-20 10:55:00,38.26,38.29,38.18,38.21,106730.0,37.8568,37.8864,37.7776,37.8073,106730.0
2024-12-20 11:00:00,38.22,38.22,38.13,38.16,88872.0,37.8172,37.8172,37.7281,37.7578,88872.0
2024-12-20 11:05:00,38.17,38.22,38.1,38.11,96486.0,37.7677,37.8172,37.6984,37.7083,96486.0
2024-12-20 11:10:00,38.11,38.2,38.07,38.18,125530.0,37.7083,37.7974,37.6688,37.7776,125530.0
2024-12-20 11:15:00,38.19,38.29,38.15,38.29,288674.0,37.7875,37.8864,37.7479,37.8864,288674.0
2024-12-20 11:20:00,38.29,38.29,38.22,38.26,88789.0,37.8864,37.8864,37.8172,37.8568,88789.0
2024-12-20 11:25:00,38.25,38.28,38.12,38.12,143180.0,37.8469,37.8765,37.7182,37.7182,143180.0
2024-12-20 11:30:00,38.13,38.26,38.12,38.21,149320.0,37.7281,37.8568,37.7182,37.8073,149320.0
2024-12-20 11:35:00,38.21,38.26,38.21,38.26,41468.0,37.8073,37.8568,37.8073,37.8568,41468.0
2024-12-20 11:40:00,38.25,38.28,38.21,38.22,65932.0,37.8469,37.8765,37.8073,37.8172,65932.0
2024-12-20 11:45:00,38.22,38.27,38.2,38.26,130403.0,37.8172,37.8667,37.7974,37.8568,130403.0
2024-12-20 11:50:00,38.26,38.27,38.17,38.19,211684.0,37.8568,37.8667,37.7677,37.7875,211684.0
2024-12-20 11:55:00,38.19,38.22,38.14,38.15,75654.0,37.7875,37.8172,37.738,37.7479,75654.0
2024-12-20 12:00:00,38.16,38.31,38.14,38.3,94782.0,37.7578,37.9062,37.738,37.8963,94782.0
2024-12-20 12:05:00,38.31,38.37,38.27,38.3,91548.0,37.9062,37.9656,37.8667,37.8963,91548.0
2024-12-20 12:10:00,38.3,38.34,38.28,38.33,50105.0,37.8963,37.9359,37.8765,37.926,50105.0
2024-12-20 12:15:00,38.33,38.4,38.32,38.33,56298.0,37.926,37.9953,37.9161,37.926,56298.0
2024-12-20 12:20:00,38.32,38.38,38.3,38.38,81620.0,37.9161,37.9755,37.8963,37.9755,81620.0
2024-12-20 12:25:00,38.37,38.41,38.34,38.38,52098.0,37.9656,38.0052,37.9359,37.9755,52098.0
2024-12-20 12:30:00,38.37,38.38,38.25,38.31,62332.0,37.9656,37.9755,37.8469,37.9062,62332.0
2024-12-20 12:35:00,38.31,38.36,38.29,38.3,58143.0,37.9062,37.9557,37.8864,37.8963,58143.0
2024-12-20 12:40:00,38.3,38.35,38.29,38.33,54800.0,37.8963,37.9458,37.8864,37.926,54800.0
2024-12-20 12:45:00,38.33,38.35,38.29,38.32,78114.0,37.926,37.9458,37.8864,37.9161,78114.0
2024-12-20 12:50:00,38.32,38.36,38.31,38.32,64151.0,37.9161,37.9557,37.9062,37.9161,64151.0
2024-12-20 12:55:00,38.33,38.35,38.31,38.31,35223.0,37.926,37.9458,37.9062,37.9062,35223.0
2024-12-20 13:00:00,38.31,38.31,38.22,38.26,69095.0,37.9062,37.9062,37.8172,37.8568,69095.0
2024-12-20 13:05:00,38.25,38.28,38.23,38.25,47188.0,37.8469,37.8765,37.8271,37.8469,47188.0
2024-12-20 13:10:00,38.23,38.27,38.21,38.22,57112.0,37.8271,37.8667,37.8073,37.8172,57112.0
2024-12-20 13:15:00,38.23,38.23,38.19,38.21,38926.0,37.8271,37.8271,37.7875,37.8073,38926.0
2024-12-20 13:20:00,38.22,38.22,38.13,38.19,76894.0,37.8172,37.8172,37.7281,37.7875,76894.0
2024-12-20 13:25:00,38.19,38.2,38.14,38.15,78448.0,37.7875,37.7974,37.738,37.7479,78448.0
2024-12-20 13:30:00,38.16,38.19,38.15,38.16,34550.0,37.7578,37.7875,37.7479,37.7578,34550.0
2024-12-20 13:35:00,38.15,38.25,38.14,38.25,41742.0,37.7479,37.8469,37.738,37.8469,41742.0
2024-12-20 13:40:00,38.25,38.38,38.25,38.34,76272.0,37.8469,37.9755,37.8469,37.9359,76272.0
2024-12-20 13:45:00,38.34,38.35,38.29,38.32,50860.0,37.9359,37.9458,37.8864,37.9161,50860.0
2024-12-20 13:50:00,38.33,38.37,38.3,38.37,60324.0,37.926,37.9656,37.8963,37.9656,60324.0
2024-12-20 13:55:00,38.37,38.41,38.33,38.34,59756.0,37.9656,38.0052,37.926,37.9359,59756.0
2024-12-20 14:00:00,38.34,38.38,38.33,38.36,48518.0,37.9359,37.9755,37.926,37.9557,48518.0
2024-12-20 14:05:00,38.35,38.39,38.31,38.33,106254.0,37.9458,37.9854,37.9062,37.926,106254.0
2024-12-20 14:10:00,38.34,38.34,38.27,38.3,66715.0,37.9359,37.9359,37.8667,37.8963,66715.0
2024-12-20 14:15:00,38.3,38.33,38.28,38.33,38363.0,37.8963,37.926,37.8765,37.926,38363.0
2024-12-20 14:20:00,38.34,38.39,38.28,38.34,112873.0,37.9359,37.9854,37.8765,37.9359,112873.0
2024-12-20 14:25:00,38.34,38.38,38.33,38.34,53169.0,37.9359,37.9755,37.926,37.9359,53169.0
2024-12-20 14:30:00,38.34,38.37,38.32,38.36,85118.0,37.9359,37.9656,37.9161,37.9557,85118.0
2024-12-20 14:35:00,38.35,38.42,38.33,38.41,100033.0,37.9458,38.0151,37.926,38.0052,100033.0
2024-12-20 14:40:00,38.41,38.43,38.32,38.32,97610.0,38.0052,38.025,37.9161,37.9161,97610.0
2024-12-20 14:45:00,38.32,38.32,38.24,38.3,90326.0,37.9161,37.9161,37.837,37.8963,90326.0
2024-12-20 14:50:00,38.3,38.33,38.27,38.32,127429.0,37.8963,37.926,37.8667,37.9161,127429.0
2024-12-20 14:55:00,38.33,38.34,38.26,38.28,77468.0,37.926,37.9359,37.8568,37.8765,77468.0
2024-12-20 15:00:00,38.29,38.32,38.22,38.32,74831.0,37.8864,37.9161,37.8172,37.9161,74831.0
2024-12-20 15:05:00,38.32,38.34,38.27,38.29,70306.0,37.9161,37.9359,37.8667,37.8864,70306.0
2024-12-20 15:10:00,38.3,38.33,38.29,38.32,51892.0,37.8963,37.926,37.8864,37.9161,51892.0
2024-12-20 15:15:00,38.32,38.33,38.28,38.31,132383.0,37.9161,37.926,37.8765,37.9062,132383.0
2024-12-20 15:20:00,38.31,38.35,38.23,38.34,110946.0,37.9062,37.9458,37.8271,37.9359,110946.0
2024-12-20 15:25:00,38.34,38.38,38.31,38.37,106793.0,37.9359,37.9755,37.9062,37.9656,106793.0
2024-12-20 15:30:00,38.37,38.37,38.28,38.3,101803.0,37.9656,37.9656,37.8765,37.8963,101803.0
2024-12-20 15:35:00,38.3,38.44,38.3,38.42,120999.0,37.8963,38.0349,37.8963,38.0151,120999.0
2024-12-20 15:40:00,38.42,38.44,38.35,38.41,200911.0,38.0151,38.0349,37.9458,38.0052,200911.0
2024-12-20 15:45:00,38.42,38.44,38.35,38.36,144056.0,38.0151,38.0349,37.9458,37.9557,144056.0
2024-12-20 15:50:00,38.37,38.39,38.26,38.29,308454.0,37.9656,37.9854,37.8568,37.8864,308454.0
2024-12-20 15:55:00,38.29,38.38,38.27,38.32,898953.0,37.8864,37.9755,37.8667,37.9161,898953.0
2024-12-23 09:30:00,38.01,38.25,37.98,38.11,215411.0,37.6094,37.8469,37.5797,37.7083,215411.0
2024-12-23 09:35:00,38.11,38.25,38.09,38.13,143075.0,37.7083,37.8469,37.6885,37.7281,143075.0
2024-12-23 09:40:00,38.12,38.19,38.07,38.11,37799.0,37.7182,37.7875,37.6688,37.7083,37799.0
2024-12-23 09:45:00,38.1,38.11,37.98,38.03,84592.0,37.6984,37.7083,37.5797,37.6292,84592.0
2024-12-23 09:50:00,38.03,38.07,37.98,38.02,32354.0,37.6292,37.6688,37.5797,37.6193,32354.0
2024-12-23 09:55:00,38.0,38.05,37.9,37.95,101518.0,37.5995,37.649,37.5006,37.55,101518.0
2024-12-23 10:00:00,37.96,38.05,37.82,37.82,112302.0,37.5599,37.649,37.4214,37.4214,112302.0
2024-12-23 10:05:00,37.82,37.86,37.75,37.77,116440.0,37.4214,37.461,37.3521,37.3719,116440.0
2024-12-23 10:10:00,37.77,37.79,37.7,37.75,161165.0,37.3719,37.3917,37.3027,37.3521,161165.0
2024-12-23 10:15:00,37.76,38.05,37.75,37.8,123966.0,37.362,37.649,37.3521,37.4016,123966.0
2024-12-23 10:20:00,37.8,37.87,37.76,37.79,90341.0,37.4016,37.4709,37.362,37.3917,90341.0
2024-12-23 10:25:00,37.77,37.83,37.75,37.82,55752.0,37.3719,37.4313,37.3521,37.4214,55752.0
2024-12-23 10:30:00,37.82,37.85,37.73,37.8,58965.0,37.4214,37.4511,37.3323,37.4016,58965.0
2024-12-23 10:35:00,37.8,37.8,37.69,37.7,100943.0,37.4016,37.4016,37.2928,37.3027,100943.0
2024-12-23 10:40:00,37.7,37.7,37.55,37.55,68792.0,37.3027,37.3027,37.1542,37.1542,68792.0
2024-12-23 10:45:00,37.56,37.58,37.52,37.53,86890.0,37.1641,37.1839,37.1246,37.1345,86890.0
2024-12-23 10:50:00,37.54,37.54,37.46,37.48,74294.0,37.1443,37.1443,37.0652,37.085,74294.0
2024-12-23 10:55:00,37.48,37.62,37.47,37.58,115789.0,37.085,37.2235,37.0751,37.1839,115789.0
2024-12-23 11:00:00,37.57,37.64,37.56,37.63,71826.0,37.174,37.2433,37.1641,37.2334,71826.0
2024-12-23 11:05:00,37.63,37.63,37.57,37.61,142512.0,37.2334,37.2334,37.174,37.2136,142512.0
2024-12-23 11:10:00,37.6,37.69,37.58,37.68,154358.0,37.2037,37.2928,37.1839,37.2829,154358.0
2024-12-23 11:15:00,37.69,37.73,37.64,37.73,99471.0,37.2928,37.3323,37.2433,37.3323,99471.0
2024-12-23 11:20:00,37.73,37.76,37.72,37.75,107920.0,37.3323,37.362,37.3224,37.3521,107920.0
2024-12-23 11:25:00,37.76,37.89,37.76,37.83,57256.0,37.362,37.4907,37.362,37.4313,57256.0
2024-12-23 11:30:00,37.83,37.88,37.82,37.88,68320.0,37.4313,37.4808,37.4214,37.4808,68320.0
2024-12-23 11:35:00,37.88,37.9,37.84,37.86,65695.0,37.4808,37.5006,37.4412,37.461,65695.0
2024-12-23 11:40:00,37.85,37.91,37.82,37.9,47752.0,37.4511,37.5104,37.4214,37.5006,47752.0
2024-12-23 11:45:00,37.9,37.91,37.85,37.87,62230.0,37.5006,37.5104,37.4511,37.4709,62230.0
2024-12-23 11:50:00,37.88,37.92,37.83,37.92,50037.0,37.4808,37.5203,37.4313,37.5203,50037.0
2024-12-23 11:55:00,37.91,37.98,37.91,37.95,53481.0,37.5104,37.5797,37.5104,37.55,53481.0
2024-12-23 12:00:00,37.95,37.97,37.92,37.95,36373.0,37.55,37.5698,37.5203,37.55,36373.0
2024-12-23 12:05:00,37.94,37.98,37.9,37.92,33918.0,37.5401,37.5797,37.5006,37.5203,33918.0
2024-12-23 12:10:00,37.93,37.95,37.9,37.92,28048.0,37.5302,37.55,37.5006,37.5203,28048.0
2024-12-23 12:15:00,37.91,37.94,37.86,37.89,41091.0,37.5104,37.5401,37.461,37.4907,41091.0
2024-12-23 12:20:00,37.88,37.92,37.88,37.89,26404.0,37.4808,37.5203,37.4808,37.4907,26404.0
2024-12-23 12:25:00,37.89,37.92,37.87,37.91,68460.0,37.4907,37.5203,37.4709,37.5104,68460.0
2024-12-23 12:30:00,37.92,37.94,37.88,37.91,40472.0,37.5203,37.5401,37.4808,37.5104,40472.0
2024-12-23 12:35:00,37.91,37.94,37.85,37.92,42735.0,37.5104,37.5401,37.4511,37.5203,42735.0
2024-12-23 12:40:00,37.91,37.94,37.89,37.93,102599.0,37.5104,37.5401,37.4907,37.5302,102599.0
2024-12-23 12:45:00,37.94,37.99,37.92,37.98,46403.0,37.5401,37.5896,37.5203,37.5797,46403.0
2024-12-23 12:50:00,37.98,38.02,37.97,38.0,80650.0,37.5797,37.6193,37.5698,37.5995,80650.0
2024-12-23 12:55:00,38.0,38.11,37.99,38.1,92530.0,37.5995,37.7083,37.5896,37.6984,92530.0
2024-12-23 13:00:00,38.09,38.14,38.09,38.1,55913.0,37.6885,37.738,37.6885,37.6984,55913.0
2024-12-23 13:05:00,38.11,38.12,38.05,38.08,36338.0,37.7083,37.7182,37.649,37.6787,36338.0
2024-12-23 13:10:00,38.09,38.1,38.05,38.07,49291.0,37.6885,37.6984,37.649,37.6688,49291.0
2024-12-23 13:15:00,38.08,38.12,38.08,38.11,35623.0,37.6787,37.7182,37.6787,37.7083,35623.0
2024-12-23 13:20:00,38.1,38.15,38.09,38.13,42475.0,37.6984,37.7479,37.6885,37.7281,42475.0
2024-12-23 13:25:00,38.14,38.21,38.14,38.18,69897.0,37.738,37.8073,37.738,37.7776,69897.0
2024-12-23 13:30:00,38.17,38.22,38.16,38.18,30641.0,37.7677,37.8172,37.7578,37.7776,30641.0
2024-12-23 13:35:00,38.19,38.21,38.17,38.2,47932.0,37.7875,37.8073,37.7677,37.7974,47932.0
2024-12-23 13:40:00,38.21,38.21,38.15,38.16,55523.0,37.8073,37.8073,37.7479,37.7578,55523.0
2024-12-23 13:45:00,38.16,38.23,38.15,38.23,43243.0,37.7578,37.8271,37.7479,37.8271,43243.0
2024-12-23 13:50:00,38.23,38.23,38.19,38.2,29620.0,37.8271,37.8271,37.7875,37.7974,29620.0
2024-12-23 13:55:00,38.2,38.22,38.17,38.19,22519.0,37.7974,37.8172,37.7677,37.7875,22519.0
2024-12-23 14:00:00,38.2,38.22,38.16,38.2,20990.0,37.7974,37.8172,37.7578,37.7974,20990.0
2024-12-23 14:05:00,38.2,38.2,38.18,38.2,14791.0,37.7974,37.7974,37.7776,37.7974,14791.0
2024-12-23 14:10:00,38.2,38.2,38.16,38.2,15426.0,37.7974,37.7974,37.7578,37.7974,15426.0
2024-12-23 14:15:00,38.19,38.21,38.17,38.19,65277.0,37.7875,37.8073,37.7677,37.7875,65277.0
2024-12-23 14:20:00,38.19,38.19,38.15,38.16,23116.0,37.7875,37.7875,37.7479,37.7578,23116.0
2024-12-23 14:25:00,38.16,38.16,38.1,38.13,33158.0,37.7578,37.7578,37.6984,37.7281,33158.0
2024-12-23 14:30:00,38.14,38.16,38.13,38.14,14685.0,37.738,37.7578,37.7281,37.738,14685.0
2024-12-23 14:35:00,38.13,38.14,38.08,38.09,45569.0,37.7281,37.738,37.6787,37.6885,45569.0
2024-12-23 14:40:00,38.09,38.16,38.08,38.16,52198.0,37.6885,37.7578,37.6787,37.7578,52198.0
2024-12-23 14:45:00,38.16,38.17,38.1,38.14,67853.0,37.7578,37.7677,37.6984,37.738,67853.0
2024-12-23 14:50:00,38.14,38.14,38.07,38.12,26483.0,37.738,37.738,37.6688,37.7182,26483.0
2024-12-23 14:55:00,38.12,38.13,38.09,38.09,40536.0,37.7182,37.7281,37.6885,37.6885,40536.0
2024-12-23 15:00:00,38.09,38.15,38.09,38.15,50262.0,37.6885,37.7479,37.6885,37.7479,50262.0
2024-12-23 15:05:00,38.15,38.2,38.13,38.17,75916.0,37.7479,37.7974,37.7281,37.7677,75916.0
2024-12-23 15:10:00,38.18,38.18,38.14,38.16,31398.0,37.7776,37.7776,37.738,37.7578,31398.0
2024-12-23 15:15:00,38.16,38.17,38.12,38.14,63414.0,37.7578,37.7677,37.7182,37.738,63414.0
2024-12-23 15:20:00,38.14,38.15,38.12,38.14,37080.0,37.738,37.7479,37.7182,37.738,37080.0
2024-12-23 15:25:00,38.14,38.2,38.13,38.18,73686.0,37.738,37.7974,37.7281,37.7776,73686.0
2024-12-23 15:30:00,38.18,38.18,38.13,38.16,77122.0,37.7776,37.7776,37.7281,37.7578,77122.0
2024-12-23 15:35:00,38.16,38.25,38.16,38.21,81732.0,37.7578,37.8469,37.7578,37.8073,81732.0
2024-12-23 15:40:00,38.21,38.26,38.2,38.22,68142.0,37.8073,37.8568,37.7974,37.8172,68142.0
2024-12-23 15:45:00,38.22,38.23,38.19,38.19,82257.0,37.8172,37.8271,37.7875,37.7875,82257.0
2024-12-23 15:50:00,38.19,38.22,38.17,38.2,127048.0,37.7875,37.8172,37.7677,37.7974,127048.0
2024-12-23 15:55:00,38.2,38.21,38.14,38.17,500059.0,37.7974,37.8073,37.738,37.7677,500059.0
2024-12-24 09:30:00,38.2,38.28,37.9,37.98,166506.0,37.7974,37.8765,37.5006,37.5797,166506.0
2024-12-24 09:35:00,37.98,38.0,37.9,37.91,47011.0,37.5797,37.5995,37.5006,37.5104,47011.0
2024-12-24 09:40:00,37.9,38.01,37.87,37.98,44705.0,37.5006,37.6094,37.4709,37.5797,44705.0
2024-12-24 09:45:00,37.99,38.0,37.92,37.93,61646.0,37.5896,37.5995,37.5203,37.5302,61646.0
2024-12-24 09:50:00,37.93,38.02,37.92,37.98,39550.0,37.5302,37.6193,37.5203,37.5797,39550.0
2024-12-24 09:55:00,37.97,38.03,37.96,37.98,51450.0,37.5698,37.6292,37.5599,37.5797,51450.0
2024-12-24 10:00:00,37.98,38.08,37.97,38.07,42693.0,37.5797,37.6787,37.5698,37.6688,42693.0
2024-12-24 10:05:00,38.08,38.09,37.97,37.97,35534.0,37.6787,37.6885,37.5698,37.5698,35534.0
2024-12-24 10:10:00,37.98,38.01,37.91,38.01,116965.0,37.5797,37.6094,37.5104,37.6094,116965.0
2024-12-24 10:15:00,38.01,38.06,38.01,38.04,101775.0,37.6094,37.6589,37.6094,37.6391,101775.0
2024-12-24 10:20:00,38.03,38.1,38.02,38.08,26998.0,37.6292,37.6984,37.6193,37.6787,26998.0
2024-12-24 10:25:00,38.08,38.11,38.06,38.07,35774.0,37.6787,37.7083,37.6589,37.6688,35774.0
2024-12-24 10:30:00,38.08,38.14,38.07,38.14,35143.0,37.6787,37.738,37.6688,37.738,35143.0
2024-12-24 10:35:00,38.13,38.22,38.13,38.21,64609.0,37.7281,37.8172,37.7281,37.8073,64609.0
2024-12-24 10:40:00,38.22,38.22,38.19,38.19,36577.0,37.8172,37.8172,37.7875,37.7875,36577.0
2024-12-24 10:45:00,38.2,38.22,38.12,38.13,56826.0,37.7974,37.8172,37.7182,37.7281,56826.0
2024-12-24 10:50:00,38.13,38.15,38.1,38.15,28821.0,37.7281,37.7479,37.6984,37.7479,28821.0
2024-12-24 10:55:00,38.14,38.15,38.11,38.15,30950.0,37.738,37.7479,37.7083,37.7479,30950.0
2024-12-24 11:00:00,38.15,38.16,38.12,38.15,33483.0,37.7479,37.7578,37.7182,37.7479,33483.0
2024-12-24 11:05:00,38.14,38.16,38.12,38.13,35389.0,37.738,37.7578,37.7182,37.7281,35389.0
2024-12-24 11:10:00,38.12,38.13,38.05,38.09,38701.0,37.7182,37.7281,37.649,37.6885,38701.0
2024-12-24 11:15:00,38.09,38.12,38.04,38.05,42824.0,37.6885,37.7182,37.6391,37.649,42824.0
2024-12-24 11:20:00,38.05,38.06,38.01,38.02,36307.0,37.649,37.6589,37.6094,37.6193,36307.0
2024-12-24 11:25:00,38.02,38.07,38.01,38.06,50209.0,37.6193,37.6688,37.6094,37.6589,50209.0
2024-12-24 11:30:00,38.06,38.1,38.06,38.09,33574.0,37.6589,37.6984,37.6589,37.6885,33574.0
2024-12-24 11:35:00,38.09,38.09,38.05,38.06,39836.0,37.6885,37.6885,37.649,37.6589,39836.0
2024-12-24 11:40:00,38.06,38.13,38.04,38.13,46128.0,37.6589,37.7281,37.6391,37.7281,46128.0
2024-12-24 11:45:00,38.13,38.13,38.08,38.08,21962.0,37.7281,37.7281,37.6787,37.6787,21962.0
2024-12-24 11:50:00,38.08,38.12,38.06,38.08,40539.0,37.6787,37.7182,37.6589,37.6787,40539.0
2024-12-24 11:55:00,38.09,38.14,38.08,38.09,34020.0,37.6885,37.738,37.6787,37.6885,34020.0
2024-12-24 12:00:00,38.09,38.13,38.08,38.12,25463.0,37.6885,37.7281,37.6787,37.7182,25463.0
2024-12-24 12:05:00,38.12,38.14,38.11,38.12,48354.0,37.7182,37.738,37.7083,37.7182,48354.0
2024-12-24 12:10:00,38.11,38.18,38.11,38.18,35843.0,37.7083,37.7776,37.7083,37.7776,35843.0
2024-12-24 12:15:00,38.18,38.19,38.16,38.16,37979.0,37.7776,37.7875,37.7578,37.7578,37979.0
2024-12-24 12:20:00,38.16,38.19,38.15,38.16,34573.0,37.7578,37.7875,37.7479,37.7578,34573.0
2024-12-24 12:25:00,38.15,38.16,38.13,38.14,35993.0,37.7479,37.7578,37.7281,37.738,35993.0
2024-12-24 12:30:00,38.14,38.14,38.08,38.09,40748.0,37.738,37.738,37.6787,37.6885,40748.0
2024-12-24 12:35:00,38.08,38.16,38.08,38.16,38158.0,37.6787,37.7578,37.6787,37.7578,38158.0
2024-12-24 12:40:00,38.16,38.17,38.11,38.13,58726.0,37.7578,37.7677,37.7083,37.7281,58726.0
2024-12-24 12:45:00,38.13,38.13,38.08,38.11,106303.0,37.7281,37.7281,37.6787,37.7083,106303.0
2024-12-24 12:50:00,38.11,38.2,38.1,38.19,81442.0,37.7083,37.7974,37.6984,37.7875,81442.0
2024-12-24 12:55:00,38.19,38.32,38.18,38.28,248331.0,37.7875,37.9161,37.7776,37.8765,248331.0
2024-12-26 09:30:00,38.31,38.37,38.1,38.23,118253.0,37.9062,37.9656,37.6984,37.8271,118253.0
2024-12-26 09:35:00,38.26,38.29,38.17,38.18,64627.0,37.8568,37.8864,37.7677,37.7776,64627.0
2024-12-26 09:40:00,38.16,38.27,38.16,38.25,27871.0,37.7578,37.8667,37.7578,37.8469,27871.0
2024-12-26 09:45:00,38.25,38.35,38.25,38.34,32338.0,37.8469,37.9458,37.8469,37.9359,32338.0
2024-12-26 09:50:00,38.33,38.4,38.31,38.33,51046.0,37.926,37.9953,37.9062,37.926,51046.0
2024-12-26 09:55:00,38.33,38.38,38.29,38.38,32198.0,37.926,37.9755,37.8864,37.9755,32198.0
2024-12-26 10:00:00,38.37,38.46,38.33,38.43,57493.0,37.9656,38.0546,37.926,38.025,57493.0
2024-12-26 10:05:00,38.42,38.57,38.42,38.57,81098.0,38.0151,38.1635,38.0151,38.1635,81098.0
2024-12-26 10:10:00,38.58,38.61,38.55,38.58,105030.0,38.1734,38.2031,38.1437,38.1734,105030.0
2024-12-26 10:15:00,38.58,38.58,38.52,38.54,49618.0,38.1734,38.1734,38.114,38.1338,49618.0
2024-12-26 10:20:00,38.54,38.55,38.49,38.51,51819.0,38.1338,38.1437,38.0843,38.1041,51819.0
2024-12-26 10:25:00,38.51,38.54,38.45,38.47,64847.0,38.1041,38.1338,38.0448,38.0645,64847.0
2024-12-26 10:30:00,38.47,38.52,38.41,38.48,77791.0,38.0645,38.114,38.0052,38.0744,77791.0
2024-12-26 10:35:00,38.48,38.5,38.45,38.47,36073.0,38.0744,38.0942,38.0448,38.0645,36073.0
2024-12-26 10:40:00,38.47,38.48,38.45,38.46,15754.0,38.0645,38.0744,38.0448,38.0546,15754.0
2024-12-26 10:45:00,38.45,38.57,38.45,38.55,22915.0,38.0448,38.1635,38.0448,38.1437,22915.0
2024-12-26 10:50:00,38.55,38.56,38.51,38.52,19811.0,38.1437,38.1536,38.1041,38.114,19811.0
2024-12-26 10:55:00,38.53,38.53,38.48,38.49,25046.0,38.1239,38.1239,38.0744,38.0843,25046.0
2024-12-26 11:00:00,38.49,38.53,38.48,38.51,51327.0,38.0843,38.1239,38.0744,38.1041,51327.0
2024-12-26 11:05:00,38.51,38.51,38.48,38.5,37982.0,38.1041,38.1041,38.0744,38.0942,37982.0
2024-12-26 11:10:00,38.5,38.53,38.49,38.53,14145.0,38.0942,38.1239,38.0843,38.1239,14145.0
2024-12-26 11:15:00,38.52,38.53,38.49,38.49,22743.0,38.114,38.1239,38.0843,38.0843,22743.0
2024-12-26 11:20:00,38.5,38.5,38.45,38.46,15630.0,38.0942,38.0942,38.0448,38.0546,15630.0
2024-12-26 11:25:00,38.45,38.46,38.42,38.43,33080.0,38.0448,38.0546,38.0151,38.025,33080.0
2024-12-26 11:30:00,38.43,38.45,38.41,38.42,23730.0,38.025,38.0448,38.0052,38.0151,23730.0
2024-12-26 11:35:00,38.41,38.43,38.4,38.4,15633.0,38.0052,38.025,37.9953,37.9953,15633.0
2024-12-26 11:40:00,38.41,38.43,38.4,38.42,17777.0,38.0052,38.025,37.9953,38.0151,17777.0
2024-12-26 11:45:00,38.43,38.43,38.38,38.39,62397.0,38.025,38.025,37.9755,37.9854,62397.0
2024-12-26 11:50:00,38.4,38.43,38.39,38.42,27017.0,37.9953,38.025,37.9854,38.0151,27017.0
2024-12-26 11:55:00,38.42,38.43,38.35,38.36,31938.0,38.0151,38.025,37.9458,37.9557,31938.0
2024-12-26 12:00:00,38.36,38.38,38.34,38.37,33445.0,37.9557,37.9755,37.9359,37.9656,33445.0
2024-12-26 12:05:00,38.36,38.37,38.31,38.32,12220.0,37.9557,37.9656,37.9062,37.9161,12220.0
2024-12-26 12:10:00,38.32,38.32,38.3,38.31,27652.0,37.9161,37.9161,37.8963,37.9062,27652.0
2024-12-26 12:15:00,38.31,38.33,38.29,38.31,24849.0,37.9062,37.926,37.8864,37.9062,24849.0
2024-12-26 12:20:00,38.3,38.33,38.3,38.32,27278.0,37.8963,37.926,37.8963,37.9161,27278.0
2024-12-26 12:25:00,38.33,38.48,38.33,38.4,244407.0,37.926,38.0744,37.926,37.9953,244407.0
2024-12-26 12:30:00,38.4,38.41,38.34,38.34,13494.0,37.9953,38.0052,37.9359,37.9359,13494.0
2024-12-26 12:35:00,38.34,38.35,38.31,38.33,12243.0,37.9359,37.9458,37.9062,37.926,12243.0
2024-12-26 12:40:00,38.33,38.38,38.32,38.38,18786.0,37.926,37.9755,37.9161,37.9755,18786.0
2024-12-26 12:45:00,38.38,38.41,38.33,38.36,48746.0,37.9755,38.0052,37.926,37.9557,48746.0
2024-12-26 12:50:00,38.37,38.4,38.35,38.38,18197.0,37.9656,37.9953,37.9458,37.9755,18197.0
2024-12-26 12:55:00,38.39,38.39,38.36,38.39,13656.0,37.9854,37.9854,37.9557,37.9854,13656.0
2024-12-26 13:00:00,38.39,38.42,38.38,38.41,21855.0,37.9854,38.0151,37.9755,38.0052,21855.0
2024-12-26 13:05:00,38.41,38.42,38.4,38.41,21086.0,38.0052,38.0151,37.9953,38.0052,21086.0
2024-12-26 13:10:00,38.41,38.41,38.36,38.38,13350.0,38.0052,38.0052,37.9557,37.9755,13350.0
2024-12-26 13:15:00,38.37,38.38,38.36,38.36,37038.0,37.9656,37.9755,37.9557,37.9557,37038.0
2024-12-26 13:20:00,38.37,38.41,38.37,38.41,42242.0,37.9656,38.0052,37.9656,38.0052,42242.0
2024-12-26 13:25:00,38.4,38.42,38.38,38.39,38166.0,37.9953,38.0151,37.9755,37.9854,38166.0
2024-12-26 13:30:00,38.39,38.39,38.36,38.36,34735.0,37.9854,37.9854,37.9557,37.9557,34735.0
2024-12-26 13:35:00,38.37,38.37,38.35,38.36,16885.0,37.9656,37.9656,37.9458,37.9557,16885.0
2024-12-26 13:40:00,38.35,38.37,38.34,38.34,32032.0,37.9458,37.9656,37.9359,37.9359,32032.0
2024-12-26 13:45:00,38.35,38.39,38.34,38.38,26835.0,37.9458,37.9854,37.9359,37.9755,26835.0
2024-12-26 13:50:00,38.38,38.38,38.34,38.34,15027.0,37.9755,37.9755,37.9359,37.9359,15027.0
2024-12-26 13:55:00,38.35,38.37,38.32,38.33,47725.0,37.9458,37.9656,37.9161,37.926,47725.0
2024-12-26 14:00:00,38.32,38.32,38.27,38.28,16996.0,37.9161,37.9161,37.8667,37.8765,16996.0
2024-12-26 14:05:00,38.29,38.29,38.26,38.27,45913.0,37.8864,37.8864,37.8568,37.8667,45913.0
2024-12-26 14:10:00,38.27,38.28,38.24,38.25,38692.0,37.8667,37.8765,37.837,37.8469,38692.0
2024-12-26 14:15:00,38.25,38.27,38.19,38.2,50969.0,37.8469,37.8667,37.7875,37.7974,50969.0
2024-12-26 14:20:00,38.21,38.24,38.21,38.22,38009.0,37.8073,37.837,37.8073,37.8172,38009.0
2024-12-26 14:25:00,38.23,38.29,38.22,38.29,26609.0,37.8271,37.8864,37.8172,37.8864,26609.0
2024-12-26 14:30:00,38.29,38.29,38.2,38.2,82150.0,37.8864,37.8864,37.7974,37.7974,82150.0
2024-12-26 14:35:00,38.21,38.24,38.19,38.23,120737.0,37.8073,37.837,37.7875,37.8271,120737.0
2024-12-26 14:40:00,38.23,38.27,38.22,38.25,39730.0,37.8271,37.8667,37.8172,37.8469,39730.0
2024-12-26 14:45:00,38.25,38.26,38.23,38.24,21415.0,37.8469,37.8568,37.8271,37.837,21415.0
2024-12-26 14:50:00,38.23,38.26,38.22,38.26,26100.0,37.8271,37.8568,37.8172,37.8568,26100.0
2024-12-26 14:55:00,38.25,38.25,38.22,38.23,29861.0,37.8469,37.8469,37.8172,37.8271,29861.0
2024-12-26 15:00:00,38.23,38.24,38.18,38.22,35068.0,37.8271,37.837,37.7776,37.8172,35068.0
2024-12-26 15:05:00,38.21,38.24,38.2,38.23,52462.0,37.8073,37.837,37.7974,37.8271,52462.0
2024-12-26 15:10:00,38.23,38.23,38.18,38.19,46684.0,37.8271,37.8271,37.7776,37.7875,46684.0
2024-12-26 15:15:00,38.19,38.22,38.18,38.22,33011.0,37.7875,37.8172,37.7776,37.8172,33011.0
2024-12-26 15:20:00,38.22,38.24,38.2,38.23,36173.0,37.8172,37.837,37.7974,37.8271,36173.0
2024-12-26 15:25:00,38.24,38.25,38.21,38.21,33275.0,37.837,37.8469,37.8073,37.8073,33275.0
2024-12-26 15:30:00,38.21,38.22,38.18,38.21,43735.0,37.8073,37.8172,37.7776,37.8073,43735.0
2024-12-26 15:35:00,38.21,38.22,38.17,38.19,67286.0,37.8073,37.8172,37.7677,37.7875,67286.0
2024-12-26 15:40:00,38.2,38.22,38.18,38.2,38452.0,37.7974,37.8172,37.7776,37.7974,38452.0
2024-12-26 15:45:00,38.2,38.24,38.19,38.22,54291.0,37.7974,37.837,37.7875,37.8172,54291.0
2024-12-26 15:50:00,38.21,38.21,38.13,38.14,96898.0,37.8073,37.8073,37.7281,37.738,96898.0
2024-12-26 15:55:00,38.14,38.16,38.09,38.09,507566.0,37.738,37.7578,37.6885,37.6885,507566.0
2024-12-27 09:30:00,37.61,37.86,37.51,37.84,236186.0,37.2136,37.461,37.1147,37.4412,236186.0
2024-12-27 09:35:00,37.85,37.89,37.76,37.89,61604.0,37.4511,37.4907,37.362,37.4907,61604.0
2024-12-27 09:40:00,37.88,37.94,37.84,37.94,30205.0,37.4808,37.5401,37.4412,37.5401,30205.0
2024-12-27 09:45:00,37.94,38.13,37.92,38.12,85001.0,37.5401,37.7281,37.5203,37.7182,85001.0
2024-12-27 09:50:00,38.11,38.22,38.1,38.13,100126.0,37.7083,37.8172,37.6984,37.7281,100126.0
2024-12-27 09:55:00,38.13,38.15,38.09,38.12,42031.0,37.7281,37.7479,37.6885,37.7182,42031.0
2024-12-27 10:00:00,38.12,38.12,38.05,38.07,56921.0,37.7182,37.7182,37.649,37.6688,56921.0
2024-12-27 10:05:00,38.07,38.07,38.01,38.06,52502.0,37.6688,37.6688,37.6094,37.6589,52502.0
2024-12-27 10:10:00,38.06,38.06,37.96,37.97,50118.0,37.6589,37.6589,37.5599,37.5698,50118.0
2024-12-27 10:15:00,37.98,38.02,37.92,37.96,53431.0,37.5797,37.6193,37.5203,37.5599,53431.0
2024-12-27 10:20:00,37.95,38.0,37.89,37.95,63619.0,37.55,37.5995,37.4907,37.55,63619.0
2024-12-27 10:25:00,37.95,37.96,37.9,37.91,39923.0,37.55,37.5599,37.5006,37.5104,39923.0
2024-12-27 10:30:00,37.91,37.94,37.86,37.91,66873.0,37.5104,37.5401,37.461,37.5104,66873.0
2024-12-27 10:35:00,37.92,38.0,37.89,38.0,51079.0,37.5203,37.5995,37.4907,37.5995,51079.0
2024-12-27 10:40:00,37.99,38.16,37.99,38.16,49437.0,37.5896,37.7578,37.5896,37.7578,49437.0
2024-12-27 10:45:00,38.16,38.21,38.15,38.2,53677.0,37.7578,37.8073,37.7479,37.7974,53677.0
2024-12-27 10:50:00,38.2,38.22,38.15,38.16,29476.0,37.7974,37.8172,37.7479,37.7578,29476.0
2024-12-27 10:55:00,38.16,38.16,38.07,38.08,55392.0,37.7578,37.7578,37.6688,37.6787,55392.0
2024-12-27 11:00:00,38.08,38.1,38.01,38.01,29824.0,37.6787,37.6984,37.6094,37.6094,29824.0
2024-12-27 11:05:00,38.01,38.05,38.01,38.02,26303.0,37.6094,37.649,37.6094,37.6193,26303.0
2024-12-27 11:10:00,38.02,38.06,38.0,38.02,15738.0,37.6193,37.6589,37.5995,37.6193,15738.0
2024-12-27 11:15:00,38.01,38.05,38.0,38.02,31895.0,37.6094,37.649,37.5995,37.6193,31895.0
2024-12-27 11:20:00,38.03,38.07,38.02,38.07,18836.0,37.6292,37.6688,37.6193,37.6688,18836.0
2024-12-27 11:25:00,38.08,38.14,38.07,38.1,35834.0,37.6787,37.738,37.6688,37.6984,35834.0
2024-12-27 11:30:00,38.1,38.14,38.09,38.11,24762.0,37.6984,37.738,37.6885,37.7083,24762.0
2024-12-27 11:35:00,38.11,38.14,38.09,38.1,33398.0,37.7083,37.738,37.6885,37.6984,33398.0
2024-12-27 11:40:00,38.11,38.11,38.04,38.06,20843.0,37.7083,37.7083,37.6391,37.6589,20843.0
2024-12-27 11:45:00,38.08,38.08,38.01,38.01,41411.0,37.6787,37.6787,37.6094,37.6094,41411.0
2024-12-27 11:50:00,38.02,38.02,37.94,38.0,96624.0,37.6193,37.6193,37.5401,37.5995,96624.0
2024-12-27 11:55:00,38.01,38.02,37.96,37.98,26785.0,37.6094,37.6193,37.5599,37.5797,26785.0
2024-12-27 12:00:00,37.98,38.0,37.92,37.93,20659.0,37.5797,37.5995,37.5203,37.5302,20659.0
2024-12-27 12:05:00,37.93,37.94,37.85,37.9,37828.0,37.5302,37.5401,37.4511,37.5006,37828.0
2024-12-27 12:10:00,37.9,37.95,37.87,37.91,34198.0,37.5006,37.55,37.4709,37.5104,34198.0
2024-12-27 12:15:00,37.91,37.92,37.89,37.91,32427.0,37.5104,37.5203,37.4907,37.5104,32427.0
2024-12-27 12:20:00,37.9,37.95,37.89,37.9,40734.0,37.5006,37.55,37.4907,37.5006,40734.0
2024-12-27 12:25:00,37.9,37.93,37.89,37.92,43866.0,37.5006,37.5302,37.4907,37.5203,43866.0
2024-12-27 12:30:00,37.93,37.97,37.93,37.94,28675.0,37.5302,37.5698,37.5302,37.5401,28675.0
2024-12-27 12:35:00,37.94,37.94,37.85,37.9,52831.0,37.5401,37.5401,37.4511,37.5006,52831.0
2024-12-27 12:40:00,37.9,37.93,37.89,37.9,31084.0,37.5006,37.5302,37.4907,37.5006,31084.0
2024-12-27 12:45:00,37.9,37.92,37.88,37.9,21732.0,37.5006,37.5203,37.4808,37.5006,21732.0
2024-12-27 12:50:00,37.91,37.92,37.88,37.9,31472.0,37.5104,37.5203,37.4808,37.5006,31472.0
2024-12-27 12:55:00,37.9,37.91,37.88,37.89,20277.0,37.5006,37.5104,37.4808,37.4907,20277.0
2024-12-27 13:00:00,37.89,37.91,37.88,37.91,36519.0,37.4907,37.5104,37.4808,37.5104,36519.0
2024-12-27 13:05:00,37.91,37.91,37.84,37.84,34655.0,37.5104,37.5104,37.4412,37.4412,34655.0
2024-12-27 13:10:00,37.84,37.92,37.83,37.91,31731.0,37.4412,37.5203,37.4313,37.5104,31731.0
2024-12-27 13:15:00,37.91,37.92,37.88,37.89,18004.0,37.5104,37.5203,37.4808,37.4907,18004.0
2024-12-27 13:20:00,37.89,37.94,37.88,37.94,28334.0,37.4907,37.5401,37.4808,37.5401,28334.0
2024-12-27 13:25:00,37.94,37.94,37.87,37.93,27837.0,37.5401,37.5401,37.4709,37.5302,27837.0
2024-12-27 13:30:00,37.93,37.97,37.92,37.96,22501.0,37.5302,37.5698,37.5203,37.5599,22501.0
2024-12-27 13:35:00,37.95,37.97,37.93,37.94,49332.0,37.55,37.5698,37.5302,37.5401,49332.0
2024-12-27 13:40:00,37.94,37.99,37.93,37.98,51830.0,37.5401,37.5896,37.5302,37.5797,51830.0
2024-12-27 13:45:00,37.99,37.99,37.93,37.94,32043.0,37.5896,37.5896,37.5302,37.5401,32043.0
2024-12-27 13:50:00,37.95,37.99,37.94,37.98,21766.0,37.55,37.5896,37.5401,37.5797,21766.0
2024-12-27 13:55:00,37.98,37.99,37.97,37.99,17504.0,37.5797,37.5896,37.5698,37.5896,17504.0
2024-12-27 14:00:00,38.0,38.0,37.93,37.95,28259.0,37.5995,37.5995,37.5302,37.55,28259.0
2024-12-27 14:05:00,37.94,37.97,37.93,37.95,16432.0,37.5401,37.5698,37.5302,37.55,16432.0
2024-12-27 14:10:00,37.96,37.97,37.95,37.95,34553.0,37.5599,37.5698,37.55,37.55,34553.0
2024-12-27 14:15:00,37.96,37.98,37.94,37.98,36919.0,37.5599,37.5797,37.5401,37.5797,36919.0
2024-12-27 14:20:00,37.97,37.98,37.92,37.94,26135.0,37.5698,37.5797,37.5203,37.5401,26135.0
2024-12-27 14:25:00,37.94,37.96,37.92,37.95,21867.0,37.5401,37.5599,37.5203,37.55,21867.0
2024-12-27 14:30:00,37.94,37.99,37.92,37.97,24554.0,37.5401,37.5896,37.5203,37.5698,24554.0
2024-12-27 14:35:00,37.97,37.99,37.96,37.99,18399.0,37.5698,37.5896,37.5599,37.5896,18399.0
2024-12-27 14:40:00,37.99,38.0,37.97,37.98,22052.0,37.5896,37.5995,37.5698,37.5797,22052.0
2024-12-27 14:45:00,37.99,38.03,37.97,38.02,58800.0,37.5896,37.6292,37.5698,37.6193,58800.0
2024-12-27 14:50:00,38.02,38.1,38.01,38.09,38365.0,37.6193,37.6984,37.6094,37.6885,38365.0
2024-12-27 14:55:00,38.09,38.13,38.08,38.09,25004.0,37.6885,37.7281,37.6787,37.6885,25004.0
2024-12-27 15:00:00,38.1,38.11,38.0,38.03,27579.0,37.6984,37.7083,37.5995,37.6292,27579.0
2024-12-27 15:05:00,38.02,38.03,37.99,38.02,19318.0,37.6193,37.6292,37.5896,37.6193,19318.0
2024-12-27 15:10:00,38.01,38.01,37.93,37.93,24232.0,37.6094,37.6094,37.5302,37.5302,24232.0
2024-12-27 15:15:00,37.94,37.94,37.86,37.9,68775.0,37.5401,37.5401,37.461,37.5006,68775.0
2024-12-27 15:20:00,37.9,37.92,37.87,37.88,42585.0,37.5006,37.5203,37.4709,37.4808,42585.0
2024-12-27 15:25:00,37.89,37.92,37.87,37.91,26250.0,37.4907,37.5203,37.4709,37.5104,26250.0
2024-12-27 15:30:00,37.9,37.9,37.85,37.89,45650.0,37.5006,37.5006,37.4511,37.4907,45650.0
2024-12-27 15:35:00,37.88,37.89,37.84,37.86,41952.0,37.4808,37.4907,37.4412,37.461,41952.0
2024-12-27 15:40:00,37.86,37.86,37.79,37.8,61289.0,37.461,37.461,37.3917,37.4016,61289.0
2024-12-27 15:45:00,37.8,37.84,37.77,37.84,83810.0,37.4016,37.4412,37.3719,37.4412,83810.0
2024-12-27 15:50:00,37.84,37.94,37.83,37.91,220480.0,37.4412,37.5401,37.4313,37.5104,220480.0
2024-12-27 15:55:00,37.91,37.91,37.81,37.85,404329.0,37.5104,37.5104,37.4115,37.4511,404329.0
2024-12-30 09:30:00,37.42,37.5,37.24,37.31,276424.0,37.0256,37.1048,36.8475,36.9168,276424.0
2024-12-30 09:35:00,37.3,37.31,37.08,37.09,59885.0,36.9069,36.9168,36.6892,36.6991,59885.0
2024-12-30 09:40:00,37.11,37.13,37.0,37.01,68945.0,36.7189,36.7387,36.61,36.6199,68945.0
2024-12-30 09:45:00,37.02,37.17,37.0,37.17,85871.0,36.6298,36.7782,36.61,36.7782,85871.0
2024-12-30 09:50:00,37.15,37.25,37.11,37.25,69539.0,36.7585,36.8574,36.7189,36.8574,69539.0
2024-12-30 09:55:00,37.25,37.29,37.21,37.23,85384.0,36.8574,36.897,36.8178,36.8376,85384.0
2024-12-30 10:00:00,37.24,37.24,37.11,37.15,99196.0,36.8475,36.8475,36.7189,36.7585,99196.0
2024-12-30 10:05:00,37.16,37.2,37.11,37.11,90716.0,36.7684,36.8079,36.7189,36.7189,90716.0
2024-12-30 10:10:00,37.12,37.13,37.06,37.09,93607.0,36.7288,36.7387,36.6694,36.6991,93607.0
2024-12-30 10:15:00,37.09,37.13,37.04,37.09,85423.0,36.6991,36.7387,36.6496,36.6991,85423.0
2024-12-30 10:20:00,37.09,37.11,37.01,37.02,54946.0,36.6991,36.7189,36.6199,36.6298,54946.0
2024-12-30 10:25:00,37.03,37.05,36.93,36.97,127099.0,36.6397,36.6595,36.5408,36.5804,127099.0
2024-12-30 10:30:00,36.96,37.09,36.95,37.0,64394.0,36.5705,36.6991,36.5606,36.61,64394.0
2024-12-30 10:35:00,37.0,37.01,36.94,37.0,54189.0,36.61,36.6199,36.5507,36.61,54189.0
2024-12-30 10:40:00,37.0,37.05,36.97,36.98,46096.0,36.61,36.6595,36.5804,36.5902,46096.0
2024-12-30 10:45:00,36.98,37.03,36.93,36.94,44887.0,36.5902,36.6397,36.5408,36.5507,44887.0
2024-12-30 10:50:00,36.94,36.98,36.93,36.93,50201.0,36.5507,36.5902,36.5408,36.5408,50201.0
2024-12-30 10:55:00,36.93,36.98,36.92,36.94,44469.0,36.5408,36.5902,36.5309,36.5507,44469.0
2024-12-30 11:00:00,36.94,36.95,36.86,36.95,75164.0,36.5507,36.5606,36.4715,36.5606,75164.0
2024-12-30 11:05:00,36.95,37.0,36.94,36.98,42970.0,36.5606,36.61,36.5507,36.5902,42970.0
2024-12-30 11:10:00,36.99,37.0,36.94,36.97,37688.0,36.6001,36.61,36.5507,36.5804,37688.0
2024-12-30 11:15:00,36.96,37.04,36.94,36.95,52215.0,36.5705,36.6496,36.5507,36.5606,52215.0
2024-12-30 11:20:00,36.95,36.96,36.87,36.89,56395.0,36.5606,36.5705,36.4814,36.5012,56395.0
2024-12-30 11:25:00,36.9,36.93,36.89,36.93,58737.0,36.5111,36.5408,36.5012,36.5408,58737.0
2024-12-30 11:30:00,36.93,36.95,36.86,36.89,88333.0,36.5408,36.5606,36.4715,36.5012,88333.0
2024-12-30 11:35:00,36.88,36.98,36.88,36.95,70685.0,36.4913,36.5902,36.4913,36.5606,70685.0
2024-12-30 11:40:00,36.95,37.01,36.95,37.0,32432.0,36.5606,36.6199,36.5606,36.61,32432.0
2024-12-30 11:45:00,36.99,37.0,36.91,36.91,67799.0,36.6001,36.61,36.521,36.521,67799.0
2024-12-30 11:50:00,36.91,36.93,36.88,36.89,46230.0,36.521,36.5408,36.4913,36.5012,46230.0
2024-12-30 11:55:00,36.9,36.97,36.89,36.95,54919.0,36.5111,36.5804,36.5012,36.5606,54919.0
2024-12-30 12:00:00,36.95,37.04,36.94,37.01,36881.0,36.5606,36.6496,36.5507,36.6199,36881.0
2024-12-30 12:05:00,37.01,37.05,36.98,37.05,63369.0,36.6199,36.6595,36.5902,36.6595,63369.0
2024-12-30 12:10:00,37.05,37.11,37.04,37.09,49325.0,36.6595,36.7189,36.6496,36.6991,49325.0
2024-12-30 12:15:00,37.09,37.13,37.07,37.12,40805.0,36.6991,36.7387,36.6793,36.7288,40805.0
2024-12-30 12:20:00,37.12,37.14,37.09,37.1,74176.0,36.7288,36.7486,36.6991,36.709,74176.0
2024-12-30 12:25:00,37.11,37.13,37.08,37.09,43234.0,36.7189,36.7387,36.6892,36.6991,43234.0
2024-12-30 12:30:00,37.09,37.15,37.08,37.14,58497.0,36.6991,36.7585,36.6892,36.7486,58497.0
2024-12-30 12:35:00,37.14,37.15,37.12,37.13,54299.0,36.7486,36.7585,36.7288,36.7387,54299.0
2024-12-30 12:40:00,37.12,37.12,37.08,37.12,72194.0,36.7288,36.7288,36.6892,36.7288,72194.0
2024-12-30 12:45:00,37.12,37.17,37.08,37.15,75400.0,36.7288,36.7782,36.6892,36.7585,75400.0
2024-12-30 12:50:00,37.15,37.17,37.12,37.16,46243.0,36.7585,36.7782,36.7288,36.7684,46243.0
2024-12-30 12:55:00,37.15,37.16,37.1,37.16,73827.0,36.7585,36.7684,36.709,36.7684,73827.0
2024-12-30 13:00:00,37.15,37.15,37.08,37.14,41828.0,36.7585,36.7585,36.6892,36.7486,41828.0
2024-12-30 13:05:00,37.14,37.18,37.12,37.16,46174.0,36.7486,36.7881,36.7288,36.7684,46174.0
2024-12-30 13:10:00,37.17,37.2,37.16,37.18,36636.0,36.7782,36.8079,36.7684,36.7881,36636.0
2024-12-30 13:15:00,37.18,37.22,37.17,37.18,40062.0,36.7881,36.8277,36.7782,36.7881,40062.0
2024-12-30 13:20:00,37.19,37.25,37.18,37.2,135405.0,36.798,36.8574,36.7881,36.8079,135405.0
2024-12-30 13:25:00,37.19,37.21,37.17,37.19,46077.0,36.798,36.8178,36.7782,36.798,46077.0
2024-12-30 13:30:00,37.18,37.21,37.15,37.2,53225.0,36.7881,36.8178,36.7585,36.8079,53225.0
2024-12-30 13:35:00,37.2,37.28,37.17,37.27,78291.0,36.8079,36.8871,36.7782,36.8772,78291.0
2024-12-30 13:40:00,37.27,37.31,37.26,37.28,56244.0,36.8772,36.9168,36.8673,36.8871,56244.0
2024-12-30 13:45:00,37.28,37.29,37.24,37.26,50741.0,36.8871,36.897,36.8475,36.8673,50741.0
2024-12-30 13:50:00,37.27,37.3,37.24,37.27,21457.0,36.8772,36.9069,36.8475,36.8772,21457.0
2024-12-30 13:55:00,37.28,37.31,37.27,37.29,25703.0,36.8871,36.9168,36.8772,36.897,25703.0
2024-12-30 14:00:00,37.29,37.31,37.26,37.26,32593.0,36.897,36.9168,36.8673,36.8673,32593.0
2024-12-30 14:05:00,37.27,37.28,37.2,37.25,42155.0,36.8772,36.8871,36.8079,36.8574,42155.0
2024-12-30 14:10:00,37.25,37.25,37.18,37.22,43743.0,36.8574,36.8574,36.7881,36.8277,43743.0
2024-12-30 14:15:00,37.22,37.22,37.18,37.18,32559.0,36.8277,36.8277,36.7881,36.7881,32559.0
2024-12-30 14:20:00,37.18,37.18,37.1,37.11,45243.0,36.7881,36.7881,36.709,36.7189,45243.0
2024-12-30 14:25:00,37.11,37.14,37.1,37.11,49541.0,36.7189,36.7486,36.709,36.7189,49541.0
2024-12-30 14:30:00,37.11,37.14,37.1,37.11,34241.0,36.7189,36.7486,36.709,36.7189,34241.0
2024-12-30 14:35:00,37.11,37.14,37.1,37.14,42339.0,36.7189,36.7486,36.709,36.7486,42339.0
2024-12-30 14:40:00,37.14,37.18,37.13,37.17,27769.0,36.7486,36.7881,36.7387,36.7782,27769.0
2024-12-30 14:45:00,37.18,37.18,37.14,37.17,28826.0,36.7881,36.7881,36.7486,36.7782,28826.0
2024-12-30 14:50:00,37.18,37.21,37.16,37.19,29459.0,36.7881,36.8178,36.7684,36.798,29459.0
2024-12-30 14:55:00,37.18,37.22,37.18,37.19,33568.0,36.7881,36.8277,36.7881,36.798,33568.0
2024-12-30 15:00:00,37.18,37.19,37.14,37.14,32332.0,36.7881,36.798,36.7486,36.7486,32332.0
2024-12-30 15:05:00,37.15,37.17,37.13,37.16,44700.0,36.7585,36.7782,36.7387,36.7684,44700.0
2024-12-30 15:10:00,37.16,37.21,37.14,37.19,46270.0,36.7684,36.8178,36.7486,36.798,46270.0
2024-12-30 15:15:00,37.2,37.25,37.17,37.25,56915.0,36.8079,36.8574,36.7782,36.8574,56915.0
2024-12-30 15:20:00,37.24,37.25,37.19,37.2,36656.0,36.8475,36.8574,36.798,36.8079,36656.0
2024-12-30 15:25:00,37.2,37.23,37.15,37.19,63509.0,36.8079,36.8376,36.7585,36.798,63509.0
2024-12-30 15:30:00,37.19,37.19,37.13,37.15,68557.0,36.798,36.798,36.7387,36.7585,68557.0
2024-12-30 15:35:00,37.15,37.15,37.1,37.12,71922.0,36.7585,36.7585,36.709,36.7288,71922.0
2024-12-30 15:40:00,37.12,37.15,37.11,37.12,69014.0,36.7288,36.7585,36.7189,36.7288,69014.0
2024-12-30 15:45:00,37.12,37.14,37.09,37.12,130099.0,36.7288,36.7486,36.6991,36.7288,130099.0
2024-12-30 15:50:00,37.11,37.15,37.06,37.08,208589.0,36.7189,36.7585,36.6694,36.6892,208589.0
2024-12-30 15:55:00,37.07,37.08,36.99,37.01,554593.0,36.6793,36.6892,36.6001,36.6199,554593.0
2024-12-31 09:30:00,37.0,37.15,36.92,37.05,256634.0,36.61,36.7585,36.5309,36.6595,256634.0
2024-12-31 09:35:00,37.04,37.19,37.01,37.15,40266.0,36.6496,36.798,36.6199,36.7585,40266.0
2024-12-31 09:40:00,37.15,37.15,37.05,37.1,49858.0,36.7585,36.7585,36.6595,36.709,49858.0
2024-12-31 09:45:00,37.11,37.17,37.06,37.11,36615.0,36.7189,36.7782,36.6694,36.7189,36615.0
2024-12-31 09:50:00,37.11,37.16,37.09,37.12,112638.0,36.7189,36.7684,36.6991,36.7288,112638.0
2024-12-31 09:55:00,37.12,37.2,37.12,37.16,58073.0,36.7288,36.8079,36.7288,36.7684,58073.0
2024-12-31 10:00:00,37.17,37.25,37.15,37.22,77136.0,36.7782,36.8574,36.7585,36.8277,77136.0
2024-12-31 10:05:00,37.22,37.23,37.16,37.2,73714.0,36.8277,36.8376,36.7684,36.8079,73714.0
2024-12-31 10:10:00,37.19,37.24,37.15,37.24,84574.0,36.798,36.8475,36.7585,36.8475,84574.0
2024-12-31 10:15:00,37.23,37.32,37.2,37.25,63762.0,36.8376,36.9267,36.8079,36.8574,63762.0
2024-12-31 10:20:00,37.25,37.29,37.23,37.27,55734.0,36.8574,36.897,36.8376,36.8772,55734.0
2024-12-31 10:25:00,37.27,37.33,37.22,37.32,67027.0,36.8772,36.9366,36.8277,36.9267,67027.0
2024-12-31 10:30:00,37.32,37.38,37.27,37.29,53113.0,36.9267,36.986,36.8772,36.897,53113.0
2024-12-31 10:35:00,37.3,37.39,37.29,37.39,69237.0,36.9069,36.9959,36.897,36.9959,69237.0
2024-12-31 10:40:00,37.39,37.39,37.32,37.33,39965.0,36.9959,36.9959,36.9267,36.9366,39965.0
2024-12-31 10:45:00,37.33,37.33,37.25,37.27,83694.0,36.9366,36.9366,36.8574,36.8772,83694.0
2024-12-31 10:50:00,37.27,37.3,37.26,37.29,68823.0,36.8772,36.9069,36.8673,36.897,68823.0
2024-12-31 10:55:00,37.28,37.31,37.26,37.27,43168.0,36.8871,36.9168,36.8673,36.8772,43168.0
2024-12-31 11:00:00,37.27,37.29,37.2,37.23,74137.0,36.8772,36.897,36.8079,36.8376,74137.0
2024-12-31 11:05:00,37.21,37.24,37.19,37.22,41472.0,36.8178,36.8475,36.798,36.8277,41472.0
2024-12-31 11:10:00,37.22,37.24,37.17,37.22,37136.0,36.8277,36.8475,36.7782,36.8277,37136.0
2024-12-31 11:15:00,37.21,37.25,37.15,37.15,84695.0,36.8178,36.8574,36.7585,36.7585,84695.0
2024-12-31 11:20:00,37.15,37.17,37.11,37.11,55813.0,36.7585,36.7782,36.7189,36.7189,55813.0
2024-12-31 11:25:00,37.12,37.13,37.05,37.05,105415.0,36.7288,36.7387,36.6595,36.6595,105415.0
2024-12-31 11:30:00,37.05,37.09,37.0,37.08,83221.0,36.6595,36.6991,36.61,36.6892,83221.0
2024-12-31 11:35:00,37.08,37.11,37.03,37.06,90272.0,36.6892,36.7189,36.6397,36.6694,90272.0
2024-12-31 11:40:00,37.06,37.11,37.03,37.11,75741.0,36.6694,36.7189,36.6397,36.7189,75741.0
2024-12-31 11:45:00,37.1,37.11,37.03,37.05,61611.0,36.709,36.7189,36.6397,36.6595,61611.0
2024-12-31 11:50:00,37.05,37.07,37.03,37.05,47766.0,36.6595,36.6793,36.6397,36.6595,47766.0
2024-12-31 11:55:00,37.05,37.05,37.01,37.04,46105.0,36.6595,36.6595,36.6199,36.6496,46105.0
2024-12-31 12:00:00,37.04,37.04,37.0,37.03,29609.0,36.6496,36.6496,36.61,36.6397,29609.0
2024-12-31 12:05:00,37.02,37.05,37.02,37.04,22032.0,36.6298,36.6595,36.6298,36.6496,22032.0
2024-12-31 12:10:00,37.04,37.04,36.95,36.95,66686.0,36.6496,36.6496,36.5606,36.5606,66686.0
2024-12-31 12:15:00,36.94,36.95,36.86,36.95,125684.0,36.5507,36.5606,36.4715,36.5606,125684.0
2024-12-31 12:20:00,36.95,36.99,36.93,36.99,58784.0,36.5606,36.6001,36.5408,36.6001,58784.0
2024-12-31 12:25:00,37.0,37.02,36.97,36.99,80648.0,36.61,36.6298,36.5804,36.6001,80648.0
2024-12-31 12:30:00,36.98,36.99,36.94,36.95,42931.0,36.5902,36.6001,36.5507,36.5606,42931.0
2024-12-31 12:35:00,36.95,36.97,36.94,36.95,39729.0,36.5606,36.5804,36.5507,36.5606,39729.0
2024-12-31 12:40:00,36.95,36.99,36.94,36.98,38687.0,36.5606,36.6001,36.5507,36.5902,38687.0
2024-12-31 12:45:00,36.98,37.07,36.97,37.06,78664.0,36.5902,36.6793,36.5804,36.6694,78664.0
2024-12-31 12:50:00,37.07,37.1,37.04,37.1,35059.0,36.6793,36.709,36.6496,36.709,35059.0
2024-12-31 12:55:00,37.1,37.13,37.08,37.11,57647.0,36.709,36.7387,36.6892,36.7189,57647.0
2024-12-31 13:00:00,37.1,37.13,37.08,37.13,45573.0,36.709,36.7387,36.6892,36.7387,45573.0
2024-12-31 13:05:00,37.14,37.16,37.11,37.12,32752.0,36.7486,36.7684,36.7189,36.7288,32752.0
2024-12-31 13:10:00,37.12,37.13,37.1,37.11,35226.0,36.7288,36.7387,36.709,36.7189,35226.0
2024-12-31 13:15:00,37.12,37.15,37.1,37.11,33313.0,36.7288,36.7585,36.709,36.7189,33313.0
2024-12-31 13:20:00,37.1,37.11,37.05,37.07,42367.0,36.709,36.7189,36.6595,36.6793,42367.0
2024-12-31 13:25:00,37.06,37.08,37.04,37.06,31743.0,36.6694,36.6892,36.6496,36.6694,31743.0
2024-12-31 13:30:00,37.06,37.07,37.03,37.04,36003.0,36.6694,36.6793,36.6397,36.6496,36003.0
2024-12-31 13:35:00,37.04,37.07,37.02,37.07,34048.0,36.6496,36.6793,36.6298,36.6793,34048.0
2024-12-31 13:40:00,37.07,37.09,37.06,37.09,23897.0,36.6793,36.6991,36.6694,36.6991,23897.0
2024-12-31 13:45:00,37.09,37.11,37.08,37.09,24422.0,36.6991,36.7189,36.6892,36.6991,24422.0
2024-12-31 13:50:00,37.09,37.14,37.09,37.14,28042.0,36.6991,36.7486,36.6991,36.7486,28042.0
2024-12-31 13:55:00,37.14,37.14,37.11,37.12,21458.0,36.7486,36.7486,36.7189,36.7288,21458.0
2024-12-31 14:00:00,37.11,37.16,37.09,37.15,35366.0,36.7189,36.7684,36.6991,36.7585,35366.0
2024-12-31 14:05:00,37.15,37.19,37.14,37.19,27418.0,36.7585,36.798,36.7486,36.798,27418.0
2024-12-31 14:10:00,37.19,37.2,37.17,37.18,25615.0,36.798,36.8079,36.7782,36.7881,25615.0
2024-12-31 14:15:00,37.19,37.19,37.11,37.12,34182.0,36.798,36.798,36.7189,36.7288,34182.0
2024-12-31 14:20:00,37.12,37.14,37.08,37.11,36523.0,36.7288,36.7486,36.6892,36.7189,36523.0
2024-12-31 14:25:00,37.11,37.12,37.08,37.08,22351.0,36.7189,36.7288,36.6892,36.6892,22351.0
2024-12-31 14:30:00,37.08,37.1,37.06,37.09,29316.0,36.6892,36.709,36.6694,36.6991,29316.0
2024-12-31 14:35:00,37.08,37.1,37.07,37.09,23166.0,36.6892,36.709,36.6793,36.6991,23166.0
2024-12-31 14:40:00,37.09,37.09,37.06,37.08,28378.0,36.6991,36.6991,36.6694,36.6892,28378.0
2024-12-31 14:45:00,37.08,37.1,37.07,37.08,31354.0,36.6892,36.709,36.6793,36.6892,31354.0
2024-12-31 14:50:00,37.08,37.18,37.08,37.15,34579.0,36.6892,36.7881,36.6892,36.7585,34579.0
2024-12-31 14:55:00,37.16,37.2,37.14,37.2,27456.0,36.7684,36.8079,36.7486,36.8079,27456.0
2024-12-31 15:00:00,37.19,37.22,37.18,37.21,25849.0,36.798,36.8277,36.7881,36.8178,25849.0
2024-12-31 15:05:00,37.21,37.24,37.21,37.23,30549.0,36.8178,36.8475,36.8178,36.8376,30549.0
2024-12-31 15:10:00,37.22,37.24,37.17,37.2,48343.0,36.8277,36.8475,36.7782,36.8079,48343.0
2024-12-31 15:15:00,37.19,37.2,37.17,37.2,34343.0,36.798,36.8079,36.7782,36.8079,34343.0
2024-12-31 15:20:00,37.2,37.22,37.16,37.18,78401.0,36.8079,36.8277,36.7684,36.7881,78401.0
2024-12-31 15:25:00,37.18,37.2,37.16,37.16,55073.0,36.7881,36.8079,36.7684,36.7684,55073.0
2024-12-31 15:30:00,37.17,37.21,37.13,37.17,67077.0,36.7782,36.8178,36.7387,36.7782,67077.0
2024-12-31 15:35:00,37.18,37.22,37.17,37.18,69215.0,36.7881,36.8277,36.7782,36.7881,69215.0
2024-12-31 15:40:00,37.18,37.19,37.15,37.16,59599.0,36.7881,36.798,36.7585,36.7684,59599.0
2024-12-31 15:45:00,37.16,37.21,37.13,37.18,156052.0,36.7684,36.8178,36.7387,36.7881,156052.0
2024-12-31 15:50:00,37.18,37.24,37.18,37.19,212204.0,36.7881,36.8475,36.7881,36.798,212204.0
2024-12-31 15:55:00,37.19,37.22,37.11,37.22,581556.0,36.798,36.8277,36.7189,36.8277,581556.0
2025-01-02 09:30:00,38.06,38.57,37.89,38.45,415140.0,37.6589,38.1635,37.4907,38.0448,415140.0
2025-01-02 09:35:00,38.46,38.54,38.35,38.43,128325.0,38.0546,38.1338,37.9458,38.025,128325.0
2025-01-02 09:40:00,38.44,38.53,38.35,38.39,146503.0,38.0349,38.1239,37.9458,37.9854,146503.0
2025-01-02 09:45:00,38.39,38.5,38.34,38.49,142369.0,37.9854,38.0942,37.9359,38.0843,142369.0
2025-01-02 09:50:00,38.49,38.57,38.4,38.55,103917.0,38.0843,38.1635,37.9953,38.1437,103917.0
2025-01-02 09:55:00,38.54,38.56,38.4,38.49,89074.0,38.1338,38.1536,37.9953,38.0843,89074.0
2025-01-02 10:00:00,38.48,38.5,38.34,38.39,86381.0,38.0744,38.0942,37.9359,37.9854,86381.0
2025-01-02 10:05:00,38.4,38.41,38.29,38.37,95000.0,37.9953,38.0052,37.8864,37.9656,95000.0
2025-01-02 10:10:00,38.37,38.4,38.31,38.36,54275.0,37.9656,37.9953,37.9062,37.9557,54275.0
2025-01-02 10:15:00,38.36,38.46,38.36,38.4,54387.0,37.9557,38.0546,37.9557,37.9953,54387.0
2025-01-02 10:20:00,38.4,38.46,38.34,38.45,44506.0,37.9953,38.0546,37.9359,38.0448,44506.0
2025-01-02 10:25:00,38.45,38.51,38.45,38.5,49445.0,38.0448,38.1041,38.0448,38.0942,49445.0
2025-01-02 10:30:00,38.5,38.66,38.49,38.63,74403.0,38.0942,38.2525,38.0843,38.2229,74403.0
2025-01-02 10:35:00,38.64,38.69,38.58,38.59,86692.0,38.2328,38.2822,38.1734,38.1833,86692.0
2025-01-02 10:40:00,38.58,38.68,38.57,38.67,83443.0,38.1734,38.2723,38.1635,38.2624,83443.0
2025-01-02 10:45:00,38.66,38.73,38.63,38.73,68718.0,38.2525,38.3218,38.2229,38.3218,68718.0
2025-01-02 10:50:00,38.73,38.76,38.64,38.69,73487.0,38.3218,38.3515,38.2328,38.2822,73487.0
2025-01-02 10:55:00,38.69,38.75,38.68,38.7,103498.0,38.2822,38.3416,38.2723,38.2921,103498.0
2025-01-02 11:00:00,38.69,38.7,38.56,38.6,82147.0,38.2822,38.2921,38.1536,38.1932,82147.0
2025-01-02 11:05:00,38.61,38.62,38.53,38.59,47511.0,38.2031,38.213,38.1239,38.1833,47511.0
2025-01-02 11:10:00,38.6,38.62,38.52,38.54,59778.0,38.1932,38.213,38.114,38.1338,59778.0
2025-01-02 11:15:00,38.53,38.67,38.49,38.66,85686.0,38.1239,38.2624,38.0843,38.2525,85686.0
2025-01-02 11:20:00,38.66,38.71,38.62,38.7,76977.0,38.2525,38.302,38.213,38.2921,76977.0
2025-01-02 11:25:00,38.7,38.75,38.69,38.73,35620.0,38.2921,38.3416,38.2822,38.3218,35620.0
2025-01-02 11:30:00,38.72,38.79,38.7,38.76,79603.0,38.3119,38.3812,38.2921,38.3515,79603.0
2025-01-02 11:35:00,38.76,38.85,38.75,38.82,63717.0,38.3515,38.4405,38.3416,38.4109,63717.0
2025-01-02 11:40:00,38.82,38.85,38.81,38.81,56316.0,38.4109,38.4405,38.401,38.401,56316.0
2025-01-02 11:45:00,38.81,38.82,38.75,38.76,61279.0,38.401,38.4109,38.3416,38.3515,61279.0
2025-01-02 11:50:00,38.77,38.79,38.73,38.76,61724.0,38.3614,38.3812,38.3218,38.3515,61724.0
2025-01-02 11:55:00,38.76,38.79,38.75,38.77,33213.0,38.3515,38.3812,38.3416,38.3614,33213.0
2025-01-02 12:00:00,38.77,38.79,38.75,38.76,39663.0,38.3614,38.3812,38.3416,38.3515,39663.0
2025-01-02 12:05:00,38.77,38.78,38.71,38.75,55318.0,38.3614,38.3713,38.302,38.3416,55318.0
2025-01-02 12:10:00,38.76,38.83,38.75,38.81,35712.0,38.3515,38.4208,38.3416,38.401,35712.0
2025-01-02 12:15:00,38.8,38.81,38.77,38.79,26864.0,38.3911,38.401,38.3614,38.3812,26864.0
2025-01-02 12:20:00,38.79,38.81,38.76,38.77,30538.0,38.3812,38.401,38.3515,38.3614,30538.0
2025-01-02 12:25:00,38.77,38.77,38.68,38.68,42304.0,38.3614,38.3614,38.2723,38.2723,42304.0
2025-01-02 12:30:00,38.67,38.67,38.55,38.56,54391.0,38.2624,38.2624,38.1437,38.1536,54391.0
2025-01-02 12:35:00,38.55,38.56,38.44,38.45,55558.0,38.1437,38.1536,38.0349,38.0448,55558.0
2025-01-02 12:40:00,38.44,38.5,38.42,38.45,43364.0,38.0349,38.0942,38.0151,38.0448,43364.0
2025-01-02 12:45:00,38.44,38.44,38.37,38.38,41245.0,38.0349,38.0349,37.9656,37.9755,41245.0
2025-01-02 12:50:00,38.37,38.45,38.36,38.42,30114.0,37.9656,38.0448,37.9557,38.0151,30114.0
2025-01-02 12:55:00,38.42,38.5,38.41,38.48,26090.0,38.0151,38.0942,38.0052,38.0744,26090.0
2025-01-02 13:00:00,38.48,38.49,38.42,38.44,38701.0,38.0744,38.0843,38.0151,38.0349,38701.0
2025-01-02 13:05:00,38.44,38.52,38.44,38.48,23118.0,38.0349,38.114,38.0349,38.0744,23118.0
2025-01-02 13:10:00,38.48,38.48,38.39,38.4,36369.0,38.0744,38.0744,37.9854,37.9953,36369.0
2025-01-02 13:15:00,38.4,38.4,38.33,38.39,40351.0,37.9953,37.9953,37.926,37.9854,40351.0
2025-01-02 13:20:00,38.39,38.41,38.34,38.35,56178.0,37.9854,38.0052,37.9359,37.9458,56178.0
2025-01-02 13:25:00,38.35,38.36,38.31,38.36,41947.0,37.9458,37.9557,37.9062,37.9557,41947.0
2025-01-02 13:30:00,38.36,38.36,38.28,38.29,75879.0,37.9557,37.9557,37.8765,37.8864,75879.0
2025-01-02 13:35:00,38.3,38.37,38.29,38.33,40947.0,37.8963,37.9656,37.8864,37.926,40947.0
2025-01-02 13:40:00,38.33,38.39,38.31,38.39,42330.0,37.926,37.9854,37.9062,37.9854,42330.0
2025-01-02 13:45:00,38.38,38.39,38.34,38.35,19125.0,37.9755,37.9854,37.9359,37.9458,19125.0
2025-01-02 13:50:00,38.35,38.36,38.3,38.32,20451.0,37.9458,37.9557,37.8963,37.9161,20451.0
2025-01-02 13:55:00,38.32,38.36,38.31,38.34,21884.0,37.9161,37.9557,37.9062,37.9359,21884.0
2025-01-02 14:00:00,38.35,38.37,38.32,38.37,20955.0,37.9458,37.9656,37.9161,37.9656,20955.0
2025-01-02 14:05:00,38.36,38.37,38.29,38.3,49597.0,37.9557,37.9656,37.8864,37.8963,49597.0
2025-01-02 14:10:00,38.31,38.35,38.25,38.27,239900.0,37.9062,37.9458,37.8469,37.8667,239900.0
2025-01-02 14:15:00,38.27,38.27,38.21,38.22,35036.0,37.8667,37.8667,37.8073,37.8172,35036.0
2025-01-02 14:20:00,38.22,38.3,38.2,38.3,41538.0,37.8172,37.8963,37.7974,37.8963,41538.0
2025-01-02 14:25:00,38.3,38.4,38.29,38.39,51170.0,37.8963,37.9953,37.8864,37.9854,51170.0
2025-01-02 14:30:00,38.39,38.39,38.35,38.38,45331.0,37.9854,37.9854,37.9458,37.9755,45331.0
2025-01-02 14:35:00,38.37,38.38,38.34,38.37,37905.0,37.9656,37.9755,37.9359,37.9656,37905.0
2025-01-02 14:40:00,38.36,38.39,38.35,38.36,29858.0,37.9557,37.9854,37.9458,37.9557,29858.0
2025-01-02 14:45:00,38.36,38.4,38.33,38.38,48083.0,37.9557,37.9953,37.926,37.9755,48083.0
2025-01-02 14:50:00,38.39,38.4,38.35,38.39,24586.0,37.9854,37.9953,37.9458,37.9854,24586.0
2025-01-02 14:55:00,38.39,38.4,38.32,38.33,32101.0,37.9854,37.9953,37.9161,37.926,32101.0
2025-01-02 15:00:00,38.33,38.41,38.32,38.41,45909.0,37.926,38.0052,37.9161,38.0052,45909.0
2025-01-02 15:05:00,38.4,38.4,38.36,38.38,17076.0,37.9953,37.9953,37.9557,37.9755,17076.0
2025-01-02 15:10:00,38.38,38.38,38.29,38.35,61216.0,37.9755,37.9755,37.8864,37.9458,61216.0
2025-01-02 15:15:00,38.35,38.36,38.31,38.35,60820.0,37.9458,37.9557,37.9062,37.9458,60820.0
2025-01-02 15:20:00,38.35,38.38,38.33,38.38,56484.0,37.9458,37.9755,37.926,37.9755,56484.0
2025-01-02 15:25:00,38.38,38.42,38.36,38.39,42492.0,37.9755,38.0151,37.9557,37.9854,42492.0
2025-01-02 15:30:00,38.4,38.43,38.36,38.41,59280.0,37.9953,38.025,37.9557,38.0052,59280.0
2025-01-02 15:35:00,38.41,38.42,38.35,38.39,68349.0,38.0052,38.0151,37.9458,37.9854,68349.0
2025-01-02 15:40:00,38.39,38.42,38.35,38.38,73147.0,37.9854,38.0151,37.9458,37.9755,73147.0
2025-01-02 15:45:00,38.37,38.5,38.36,38.47,89241.0,37.9656,38.0942,37.9557,38.0645,89241.0
2025-01-02 15:50:00,38.47,38.52,38.4,38.41,191649.0,38.0645,38.114,37.9953,38.0052,191649.0
2025-01-02 15:55:00,38.4,38.46,38.35,38.37,606445.0,37.9953,38.0546,37.9458,37.9656,606445.0
2025-01-03 09:30:00,38.41,38.49,38.2,38.46,275506.0,38.0052,38.0843,37.7974,38.0546,275506.0
2025-01-03 09:35:00,38.44,38.47,38.29,38.33,108489.0,38.0349,38.0645,37.8864,37.926,108489.0
2025-01-03 09:40:00,38.34,38.45,38.24,38.25,93479.0,37.9359,38.0448,37.837,37.8469,93479.0
2025-01-03 09:45:00,38.25,38.27,38.13,38.19,89087.0,37.8469,37.8667,37.7281,37.7875,89087.0
2025-01-03 09:50:00,38.17,38.22,38.13,38.2,116925.0,37.7677,37.8172,37.7281,37.7974,116925.0
2025-01-03 09:55:00,38.21,38.23,38.18,38.21,41260.0,37.8073,37.8271,37.7776,37.8073,41260.0
2025-01-03 10:00:00,38.2,38.2,38.12,38.16,65796.0,37.7974,37.7974,37.7182,37.7578,65796.0
2025-01-03 10:05:00,38.17,38.24,38.15,38.18,36218.0,37.7677,37.837,37.7479,37.7776,36218.0
2025-01-03 10:10:00,38.18,38.21,38.13,38.17,45064.0,37.7776,37.8073,37.7281,37.7677,45064.0
2025-01-03 10:15:00,38.16,38.17,38.03,38.05,82278.0,37.7578,37.7677,37.6292,37.649,82278.0
2025-01-03 10:20:00,38.06,38.13,38.02,38.12,75858.0,37.6589,37.7281,37.6193,37.7182,75858.0
2025-01-03 10:25:00,38.12,38.16,38.09,38.14,45766.0,37.7182,37.7578,37.6885,37.738,45766.0
2025-01-03 10:30:00,38.14,38.17,38.1,38.14,36739.0,37.738,37.7677,37.6984,37.738,36739.0
2025-01-03 10:35:00,38.14,38.24,38.13,38.18,79691.0,37.738,37.837,37.7281,37.7776,79691.0
2025-01-03 10:40:00,38.19,38.24,38.16,38.21,35657.0,37.7875,37.837,37.7578,37.8073,35657.0
2025-01-03 10:45:00,38.2,38.21,38.13,38.15,48475.0,37.7974,37.8073,37.7281,37.7479,48475.0
2025-01-03 10:50:00,38.16,38.18,38.09,38.09,39046.0,37.7578,37.7776,37.6885,37.6885,39046.0
2025-01-03 10:55:00,38.09,38.15,38.09,38.12,59982.0,37.6885,37.7479,37.6885,37.7182,59982.0
2025-01-03 11:00:00,38.12,38.23,38.11,38.23,115026.0,37.7182,37.8271,37.7083,37.8271,115026.0
2025-01-03 11:05:00,38.23,38.28,38.2,38.28,51204.0,37.8271,37.8765,37.7974,37.8765,51204.0
2025-01-03 11:10:00,38.29,38.32,38.23,38.25,51326.0,37.8864,37.9161,37.8271,37.8469,51326.0
2025-01-03 11:15:00,38.25,38.25,38.13,38.14,63267.0,37.8469,37.8469,37.7281,37.738,63267.0
2025-01-03 11:20:00,38.14,38.2,38.13,38.18,27424.0,37.738,37.7974,37.7281,37.7776,27424.0
2025-01-03 11:25:00,38.18,38.24,38.16,38.19,42062.0,37.7776,37.837,37.7578,37.7875,42062.0
2025-01-03 11:30:00,38.19,38.25,38.17,38.23,21324.0,37.7875,37.8469,37.7677,37.8271,21324.0
2025-01-03 11:35:00,38.23,38.23,38.19,38.2,35281.0,37.8271,37.8271,37.7875,37.7974,35281.0
2025-01-03 11:40:00,38.21,38.22,38.19,38.2,27119.0,37.8073,37.8172,37.7875,37.7974,27119.0
2025-01-03 11:45:00,38.2,38.2,38.12,38.13,20788.0,37.7974,37.7974,37.7182,37.7281,20788.0
2025-01-03 11:50:00,38.13,38.15,38.11,38.13,21105.0,37.7281,37.7479,37.7083,37.7281,21105.0
2025-01-03 11:55:00,38.14,38.14,38.09,38.11,20780.0,37.738,37.738,37.6885,37.7083,20780.0
2025-01-03 12:00:00,38.11,38.13,38.07,38.11,48303.0,37.7083,37.7281,37.6688,37.7083,48303.0
2025-01-03 12:05:00,38.11,38.18,38.1,38.15,18742.0,37.7083,37.7776,37.6984,37.7479,18742.0
2025-01-03 12:10:00,38.15,38.17,38.12,38.16,17743.0,37.7479,37.7677,37.7182,37.7578,17743.0
2025-01-03 12:15:00,38.17,38.2,38.15,38.16,19848.0,37.7677,37.7974,37.7479,37.7578,19848.0
2025-01-03 12:20:00,38.16,38.2,38.14,38.2,26391.0,37.7578,37.7974,37.738,37.7974,26391.0
2025-01-03 12:25:00,38.21,38.22,38.16,38.16,24164.0,37.8073,37.8172,37.7578,37.7578,24164.0
2025-01-03 12:30:00,38.17,38.18,38.13,38.15,19858.0,37.7677,37.7776,37.7281,37.7479,19858.0
2025-01-03 12:35:00,38.14,38.14,38.1,38.11,26649.0,37.738,37.738,37.6984,37.7083,26649.0
2025-01-03 12:40:00,38.11,38.12,38.09,38.1,12704.0,37.7083,37.7182,37.6885,37.6984,12704.0
2025-01-03 12:45:00,38.1,38.13,38.09,38.13,14160.0,37.6984,37.7281,37.6885,37.7281,14160.0
2025-01-03 12:50:00,38.13,38.16,38.13,38.14,20176.0,37.7281,37.7578,37.7281,37.738,20176.0
2025-01-03 12:55:00,38.14,38.16,38.13,38.14,22847.0,37.738,37.7578,37.7281,37.738,22847.0
2025-01-03 13:00:00,38.14,38.15,38.12,38.13,21193.0,37.738,37.7479,37.7182,37.7281,21193.0
2025-01-03 13:05:00,38.14,38.16,38.12,38.16,14340.0,37.738,37.7578,37.7182,37.7578,14340.0
2025-01-03 13:10:00,38.16,38.18,38.15,38.16,21389.0,37.7578,37.7776,37.7479,37.7578,21389.0
2025-01-03 13:15:00,38.16,38.2,38.16,38.2,27511.0,37.7578,37.7974,37.7578,37.7974,27511.0
2025-01-03 13:20:00,38.2,38.27,38.2,38.2,34526.0,37.7974,37.8667,37.7974,37.7974,34526.0
2025-01-03 13:25:00,38.2,38.26,38.2,38.26,27974.0,37.7974,37.8568,37.7974,37.8568,27974.0
2025-01-03 13:30:00,38.26,38.26,38.23,38.25,22464.0,37.8568,37.8568,37.8271,37.8469,22464.0
2025-01-03 13:35:00,38.25,38.26,38.23,38.26,30445.0,37.8469,37.8568,37.8271,37.8568,30445.0
2025-01-03 13:40:00,38.26,38.26,38.24,38.26,18159.0,37.8568,37.8568,37.837,37.8568,18159.0
2025-01-03 13:45:00,38.25,38.26,38.21,38.22,22358.0,37.8469,37.8568,37.8073,37.8172,22358.0
2025-01-03 13:50:00,38.22,38.24,38.19,38.24,39389.0,37.8172,37.837,37.7875,37.837,39389.0
2025-01-03 13:55:00,38.24,38.27,38.22,38.24,34115.0,37.837,37.8667,37.8172,37.837,34115.0
2025-01-03 14:00:00,38.23,38.24,38.2,38.2,24518.0,37.8271,37.837,37.7974,37.7974,24518.0
2025-01-03 14:05:00,38.21,38.24,38.2,38.22,23475.0,37.8073,37.837,37.7974,37.8172,23475.0
2025-01-03 14:10:00,38.22,38.22,38.19,38.2,24570.0,37.8172,37.8172,37.7875,37.7974,24570.0
2025-01-03 14:15:00,38.2,38.21,38.19,38.2,25504.0,37.7974,37.8073,37.7875,37.7974,25504.0
2025-01-03 14:20:00,38.2,38.26,38.2,38.26,43355.0,37.7974,37.8568,37.7974,37.8568,43355.0
2025-01-03 14:25:00,38.26,38.3,38.25,38.27,31860.0,37.8568,37.8963,37.8469,37.8667,31860.0
2025-01-03 14:30:00,38.27,38.28,38.24,38.25,42232.0,37.8667,37.8765,37.837,37.8469,42232.0
2025-01-03 14:35:00,38.25,38.29,38.24,38.26,50205.0,37.8469,37.8864,37.837,37.8568,50205.0
2025-01-03 14:40:00,38.26,38.27,38.22,38.23,46215.0,37.8568,37.8667,37.8172,37.8271,46215.0
2025-01-03 14:45:00,38.23,38.24,38.2,38.2,28886.0,37.8271,37.837,37.7974,37.7974,28886.0
2025-01-03 14:50:00,38.21,38.21,38.14,38.18,47511.0,37.8073,37.8073,37.738,37.7776,47511.0
2025-01-03 14:55:00,38.18,38.18,38.14,38.14,22824.0,37.7776,37.7776,37.738,37.738,22824.0
2025-01-03 15:00:00,38.14,38.17,38.12,38.16,50601.0,37.738,37.7677,37.7182,37.7578,50601.0
2025-01-03 15:05:00,38.16,38.17,38.13,38.14,26727.0,37.7578,37.7677,37.7281,37.738,26727.0
2025-01-03 15:10:00,38.14,38.17,38.12,38.16,79377.0,37.738,37.7677,37.7182,37.7578,79377.0
2025-01-03 15:15:00,38.16,38.19,38.16,38.18,54131.0,37.7578,37.7875,37.7578,37.7776,54131.0
2025-01-03 15:20:00,38.18,38.25,38.17,38.2,54523.0,37.7776,37.8469,37.7677,37.7974,54523.0
2025-01-03 15:25:00,38.2,38.21,38.19,38.2,40618.0,37.7974,37.8073,37.7875,37.7974,40618.0
2025-01-03 15:30:00,38.21,38.22,38.16,38.2,63235.0,37.8073,37.8172,37.7578,37.7974,63235.0
2025-01-03 15:35:00,38.2,38.2,38.14,38.16,54591.0,37.7974,37.7974,37.738,37.7578,54591.0
2025-01-03 15:40:00,38.16,38.16,38.1,38.13,75564.0,37.7578,37.7578,37.6984,37.7281,75564.0
2025-01-03 15:45:00,38.13,38.14,38.11,38.12,82290.0,37.7281,37.738,37.7083,37.7182,82290.0
2025-01-03 15:50:00,38.13,38.14,38.06,38.06,145206.0,37.7281,37.738,37.6589,37.6589,145206.0
2025-01-03 15:55:00,38.07,38.15,38.06,38.1,449638.0,37.6688,37.7479,37.6589,37.6984,449638.0
2025-01-06 09:30:00,38.07,38.3,37.96,37.98,223295.0,37.6688,37.8963,37.5599,37.5797,223295.0
2025-01-06 09:35:00,37.98,38.0,37.84,37.86,83542.0,37.5797,37.5995,37.4412,37.461,83542.0
2025-01-06 09:40:00,37.87,37.9,37.77,37.85,150190.0,37.4709,37.5006,37.3719,37.4511,150190.0
2025-01-06 09:45:00,37.86,38.0,37.86,37.99,117081.0,37.461,37.5995,37.461,37.5896,117081.0
2025-01-06 09:50:00,37.99,38.14,37.9,38.13,68907.0,37.5896,37.738,37.5006,37.7281,68907.0
2025-01-06 09:55:00,38.13,38.15,38.03,38.05,40594.0,37.7281,37.7479,37.6292,37.649,40594.0
2025-01-06 10:00:00,38.06,38.07,37.95,38.01,42656.0,37.6589,37.6688,37.55,37.6094,42656.0
2025-01-06 10:05:00,38.02,38.09,38.0,38.05,84207.0,37.6193,37.6885,37.5995,37.649,84207.0
2025-01-06 10:10:00,38.05,38.07,37.9,38.02,85982.0,37.649,37.6688,37.5006,37.6193,85982.0
2025-01-06 10:15:00,38.02,38.03,37.85,37.91,89874.0,37.6193,37.6292,37.4511,37.5104,89874.0
2025-01-06 10:20:00,37.91,37.95,37.85,37.95,112035.0,37.5104,37.55,37.4511,37.55,112035.0
2025-01-06 10:25:00,37.96,38.11,37.95,38.11,47928.0,37.5599,37.7083,37.55,37.7083,47928.0
2025-01-06 10:30:00,38.1,38.14,38.05,38.05,37945.0,37.6984,37.738,37.649,37.649,37945.0
2025-01-06 10:35:00,38.05,38.06,37.95,37.98,34744.0,37.649,37.6589,37.55,37.5797,34744.0
2025-01-06 10:40:00,37.99,38.01,37.95,37.98,46500.0,37.5896,37.6094,37.55,37.5797,46500.0
2025-01-06 10:45:00,37.98,38.03,37.92,37.93,65255.0,37.5797,37.6292,37.5203,37.5302,65255.0
2025-01-06 10:50:00,37.93,38.04,37.93,38.03,39164.0,37.5302,37.6391,37.5302,37.6292,39164.0
2025-01-06 10:55:00,38.04,38.05,38.0,38.04,30959.0,37.6391,37.649,37.5995,37.6391,30959.0
2025-01-06 11:00:00,38.04,38.04,37.95,37.95,34688.0,37.6391,37.6391,37.55,37.55,34688.0
2025-01-06 11:05:00,37.96,37.97,37.91,37.94,43839.0,37.5599,37.5698,37.5104,37.5401,43839.0
2025-01-06 11:10:00,37.94,37.96,37.9,37.95,37810.0,37.5401,37.5599,37.5006,37.55,37810.0
2025-01-06 11:15:00,37.95,38.01,37.94,37.97,33348.0,37.55,37.6094,37.5401,37.5698,33348.0
2025-01-06 11:20:00,37.98,38.01,37.96,38.01,24503.0,37.5797,37.6094,37.5599,37.6094,24503.0
2025-01-06 11:25:00,38.01,38.04,38.0,38.01,36987.0,37.6094,37.6391,37.5995,37.6094,36987.0
2025-01-06 11:30:00,38.02,38.08,38.01,38.05,44324.0,37.6193,37.6787,37.6094,37.649,44324.0
2025-01-06 11:35:00,38.04,38.08,37.96,37.97,54567.0,37.6391,37.6787,37.5599,37.5698,54567.0
2025-01-06 11:40:00,37.97,38.0,37.95,38.0,54721.0,37.5698,37.5995,37.55,37.5995,54721.0
2025-01-06 11:45:00,38.0,38.01,37.98,38.01,30915.0,37.5995,37.6094,37.5797,37.6094,30915.0
2025-01-06 11:50:00,38.0,38.01,37.97,37.97,21229.0,37.5995,37.6094,37.5698,37.5698,21229.0
2025-01-06 11:55:00,37.98,37.99,37.96,37.97,19090.0,37.5797,37.5896,37.5599,37.5698,19090.0
2025-01-06 12:00:00,37.98,38.04,37.96,38.04,36148.0,37.5797,37.6391,37.5599,37.6391,36148.0
2025-01-06 12:05:00,38.04,38.11,38.03,38.09,66439.0,37.6391,37.7083,37.6292,37.6885,66439.0
2025-01-06 12:10:00,38.1,38.14,38.07,38.13,49488.0,37.6984,37.738,37.6688,37.7281,49488.0
2025-01-06 12:15:00,38.13,38.13,38.04,38.05,37655.0,37.7281,37.7281,37.6391,37.649,37655.0
2025-01-06 12:20:00,38.05,38.06,38.01,38.04,30857.0,37.649,37.6589,37.6094,37.6391,30857.0
2025-01-06 12:25:00,38.04,38.06,38.02,38.04,37068.0,37.6391,37.6589,37.6193,37.6391,37068.0
2025-01-06 12:30:00,38.04,38.07,38.03,38.07,40513.0,37.6391,37.6688,37.6292,37.6688,40513.0
2025-01-06 12:35:00,38.07,38.09,38.03,38.09,34055.0,37.6688,37.6885,37.6292,37.6885,34055.0
2025-01-06 12:40:00,38.09,38.12,38.09,38.11,33728.0,37.6885,37.7182,37.6885,37.7083,33728.0
2025-01-06 12:45:00,38.11,38.11,38.04,38.05,27402.0,37.7083,37.7083,37.6391,37.649,27402.0
2025-01-06 12:50:00,38.04,38.05,38.0,38.02,26382.0,37.6391,37.649,37.5995,37.6193,26382.0
2025-01-06 12:55:00,38.02,38.03,38.0,38.02,23005.0,37.6193,37.6292,37.5995,37.6193,23005.0
2025-01-06 13:00:00,38.02,38.02,37.96,37.98,31690.0,37.6193,37.6193,37.5599,37.5797,31690.0
2025-01-06 13:05:00,37.97,38.01,37.96,37.97,74700.0,37.5698,37.6094,37.5599,37.5698,74700.0
2025-01-06 13:10:00,37.97,37.97,37.93,37.95,26145.0,37.5698,37.5698,37.5302,37.55,26145.0
2025-01-06 13:15:00,37.96,38.0,37.96,38.0,25806.0,37.5599,37.5995,37.5599,37.5995,25806.0
2025-01-06 13:20:00,38.0,38.0,37.95,37.98,22908.0,37.5995,37.5995,37.55,37.5797,22908.0
2025-01-06 13:25:00,37.98,37.99,37.95,37.95,17407.0,37.5797,37.5896,37.55,37.55,17407.0
2025-01-06 13:30:00,37.95,37.96,37.92,37.95,31442.0,37.55,37.5599,37.5203,37.55,31442.0
2025-01-06 13:35:00,37.95,37.96,37.93,37.94,32863.0,37.55,37.5599,37.5302,37.5401,32863.0
2025-01-06 13:40:00,37.94,37.97,37.93,37.95,24751.0,37.5401,37.5698,37.5302,37.55,24751.0
2025-01-06 13:45:00,37.95,37.96,37.91,37.91,12062.0,37.55,37.5599,37.5104,37.5104,12062.0
2025-01-06 13:50:00,37.91,37.93,37.9,37.93,32790.0,37.5104,37.5302,37.5006,37.5302,32790.0
2025-01-06 13:55:00,37.93,37.95,37.91,37.91,28400.0,37.5302,37.55,37.5104,37.5104,28400.0
2025-01-06 14:00:00,37.91,37.92,37.85,37.87,62126.0,37.5104,37.5203,37.4511,37.4709,62126.0
2025-01-06 14:05:00,37.87,37.9,37.85,37.86,30365.0,37.4709,37.5006,37.4511,37.461,30365.0
2025-01-06 14:10:00,37.86,37.86,37.82,37.83,37620.0,37.461,37.461,37.4214,37.4313,37620.0
2025-01-06 14:15:00,37.82,37.85,37.82,37.84,20682.0,37.4214,37.4511,37.4214,37.4412,20682.0
2025-01-06 14:20:00,37.84,37.87,37.82,37.86,35861.0,37.4412,37.4709,37.4214,37.461,35861.0
2025-01-06 14:25:00,37.86,37.9,37.85,37.89,60770.0,37.461,37.5006,37.4511,37.4907,60770.0
2025-01-06 14:30:00,37.88,37.89,37.84,37.88,42642.0,37.4808,37.4907,37.4412,37.4808,42642.0
2025-01-06 14:35:00,37.88,37.89,37.83,37.87,28753.0,37.4808,37.4907,37.4313,37.4709,28753.0
2025-01-06 14:40:00,37.87,37.87,37.83,37.86,28766.0,37.4709,37.4709,37.4313,37.461,28766.0
2025-01-06 14:45:00,37.85,37.86,37.83,37.83,21314.0,37.4511,37.461,37.4313,37.4313,21314.0
2025-01-06 14:50:00,37.84,37.84,37.81,37.83,25812.0,37.4412,37.4412,37.4115,37.4313,25812.0
2025-01-06 14:55:00,37.83,37.84,37.8,37.81,41058.0,37.4313,37.4412,37.4016,37.4115,41058.0
2025-01-06 15:00:00,37.8,37.83,37.77,37.8,38810.0,37.4016,37.4313,37.3719,37.4016,38810.0
2025-01-06 15:05:00,37.8,37.82,37.75,37.79,42774.0,37.4016,37.4214,37.3521,37.3917,42774.0
2025-01-06 15:10:00,37.79,37.85,37.75,37.84,167335.0,37.3917,37.4511,37.3521,37.4412,167335.0
2025-01-06 15:15:00,37.84,37.84,37.81,37.83,35397.0,37.4412,37.4412,37.4115,37.4313,35397.0
2025-01-06 15:20:00,37.83,37.83,37.8,37.82,35691.0,37.4313,37.4313,37.4016,37.4214,35691.0
2025-01-06 15:25:00,37.82,37.82,37.79,37.81,32294.0,37.4214,37.4214,37.3917,37.4115,32294.0
2025-01-06 15:30:00,37.8,37.82,37.76,37.77,46753.0,37.4016,37.4214,37.362,37.3719,46753.0
2025-01-06 15:35:00,37.78,37.83,37.76,37.77,67023.0,37.3818,37.4313,37.362,37.3719,67023.0
2025-01-06 15:40:00,37.77,37.8,37.75,37.77,58407.0,37.3719,37.4016,37.3521,37.3719,58407.0
2025-01-06 15:45:00,37.77,37.79,37.75,37.79,86732.0,37.3719,37.3917,37.3521,37.3917,86732.0
2025-01-06 15:50:00,37.79,37.8,37.7,37.73,156415.0,37.3917,37.4016,37.3027,37.3323,156415.0
2025-01-06 15:55:00,37.73,37.8,37.68,37.8,562417.0,37.3323,37.4016,37.2829,37.4016,562417.0
2025-01-07 09:30:00,38.39,38.78,38.25,38.66,304508.0,37.9854,38.3713,37.8469,38.2525,304508.0
2025-01-07 09:35:00,38.64,38.77,38.59,38.74,95246.0,38.2328,38.3614,38.1833,38.3317,95246.0
2025-01-07 09:40:00,38.74,38.82,38.69,38.78,143108.0,38.3317,38.4109,38.2822,38.3713,143108.0
2025-01-07 09:45:00,38.77,38.85,38.73,38.79,89546.0,38.3614,38.4405,38.3218,38.3812,89546.0
2025-01-07 09:50:00,38.8,38.83,38.72,38.82,128025.0,38.3911,38.4208,38.3119,38.4109,128025.0
2025-01-07 09:55:00,38.81,38.87,38.78,38.87,104686.0,38.401,38.4603,38.3713,38.4603,104686.0
2025-01-07 10:00:00,38.85,38.85,38.43,38.53,226170.0,38.4405,38.4405,38.025,38.1239,226170.0
2025-01-07 10:05:00,38.52,38.54,38.44,38.51,96079.0,38.114,38.1338,38.0349,38.1041,96079.0
2025-01-07 10:10:00,38.5,38.51,38.43,38.46,70036.0,38.0942,38.1041,38.025,38.0546,70036.0
2025-01-07 10:15:00,38.47,38.64,38.46,38.64,91785.0,38.0645,38.2328,38.0546,38.2328,91785.0
2025-01-07 10:20:00,38.63,38.8,38.62,38.79,79046.0,38.2229,38.3911,38.213,38.3812,79046.0
2025-01-07 10:25:00,38.79,38.93,38.78,38.91,69835.0,38.3812,38.5197,38.3713,38.4999,69835.0
2025-01-07 10:30:00,38.91,38.96,38.75,38.78,87940.0,38.4999,38.5494,38.3416,38.3713,87940.0
2025-01-07 10:35:00,38.77,38.8,38.57,38.58,61300.0,38.3614,38.3911,38.1635,38.1734,61300.0
2025-01-07 10:40:00,38.58,38.62,38.52,38.56,55978.0,38.1734,38.213,38.114,38.1536,55978.0
2025-01-07 10:45:00,38.55,38.55,38.46,38.53,53112.0,38.1437,38.1437,38.0546,38.1239,53112.0
2025-01-07 10:50:00,38.54,38.65,38.53,38.61,51600.0,38.1338,38.2426,38.1239,38.2031,51600.0
2025-01-07 10:55:00,38.61,38.65,38.59,38.63,29484.0,38.2031,38.2426,38.1833,38.2229,29484.0
2025-01-07 11:00:00,38.63,38.67,38.6,38.64,28883.0,38.2229,38.2624,38.1932,38.2328,28883.0
2025-01-07 11:05:00,38.63,38.69,38.6,38.64,24729.0,38.2229,38.2822,38.1932,38.2328,24729.0
2025-01-07 11:10:00,38.64,38.64,38.55,38.55,29020.0,38.2328,38.2328,38.1437,38.1437,29020.0
2025-01-07 11:15:00,38.55,38.64,38.54,38.59,35256.0,38.1437,38.2328,38.1338,38.1833,35256.0
2025-01-07 11:20:00,38.58,38.6,38.5,38.5,25014.0,38.1734,38.1932,38.0942,38.0942,25014.0
2025-01-07 11:25:00,38.5,38.57,38.49,38.57,24245.0,38.0942,38.1635,38.0843,38.1635,24245.0
2025-01-07 11:30:00,38.57,38.57,38.42,38.42,31620.0,38.1635,38.1635,38.0151,38.0151,31620.0
2025-01-07 11:35:00,38.43,38.56,38.39,38.55,38300.0,38.025,38.1536,37.9854,38.1437,38300.0
2025-01-07 11:40:00,38.55,38.58,38.52,38.57,35418.0,38.1437,38.1734,38.114,38.1635,35418.0
2025-01-07 11:45:00,38.57,38.59,38.55,38.56,22856.0,38.1635,38.1833,38.1437,38.1536,22856.0
2025-01-07 11:50:00,38.56,38.58,38.46,38.48,46961.0,38.1536,38.1734,38.0546,38.0744,46961.0
2025-01-07 11:55:00,38.48,38.5,38.46,38.48,18537.0,38.0744,38.0942,38.0546,38.0744,18537.0
2025-01-07 12:00:00,38.48,38.55,38.48,38.55,26087.0,38.0744,38.1437,38.0744,38.1437,26087.0
2025-01-07 12:05:00,38.55,38.55,38.49,38.5,17185.0,38.1437,38.1437,38.0843,38.0942,17185.0
2025-01-07 12:10:00,38.5,38.51,38.45,38.49,26284.0,38.0942,38.1041,38.0448,38.0843,26284.0
2025-01-07 12:15:00,38.49,38.56,38.48,38.55,24743.0,38.0843,38.1536,38.0744,38.1437,24743.0
2025-01-07 12:20:00,38.55,38.55,38.47,38.52,17236.0,38.1437,38.1437,38.0645,38.114,17236.0
2025-01-07 12:25:00,38.52,38.55,38.5,38.52,25562.0,38.114,38.1437,38.0942,38.114,25562.0
2025-01-07 12:30:00,38.52,38.55,38.5,38.5,23307.0,38.114,38.1437,38.0942,38.0942,23307.0
2025-01-07 12:35:00,38.5,38.5,38.46,38.46,29491.0,38.0942,38.0942,38.0546,38.0546,29491.0
2025-01-07 12:40:00,38.47,38.48,38.43,38.45,25757.0,38.0645,38.0744,38.025,38.0448,25757.0
2025-01-07 12:45:00,38.45,38.45,38.41,38.45,26804.0,38.0448,38.0448,38.0052,38.0448,26804.0
2025-01-07 12:50:00,38.45,38.45,38.42,38.43,18834.0,38.0448,38.0448,38.0151,38.025,18834.0
2025-01-07 12:55:00,38.44,38.46,38.42,38.45,22523.0,38.0349,38.0546,38.0151,38.0448,22523.0
2025-01-07 13:00:00,38.46,38.46,38.43,38.44,23608.0,38.0546,38.0546,38.025,38.0349,23608.0
2025-01-07 13:05:00,38.43,38.47,38.41,38.43,44633.0,38.025,38.0645,38.0052,38.025,44633.0
2025-01-07 13:10:00,38.42,38.43,38.39,38.42,55413.0,38.0151,38.025,37.9854,38.0151,55413.0
2025-01-07 13:15:00,38.43,38.44,38.4,38.43,14430.0,38.025,38.0349,37.9953,38.025,14430.0
2025-01-07 13:20:00,38.43,38.43,38.37,38.38,32603.0,38.025,38.025,37.9656,37.9755,32603.0
2025-01-07 13:25:00,38.38,38.41,38.36,38.39,17074.0,37.9755,38.0052,37.9557,37.9854,17074.0
2025-01-07 13:30:00,38.39,38.41,38.33,38.36,20104.0,37.9854,38.0052,37.926,37.9557,20104.0
2025-01-07 13:35:00,38.37,38.37,38.32,38.36,22805.0,37.9656,37.9656,37.9161,37.9557,22805.0
2025-01-07 13:40:00,38.35,38.35,38.26,38.29,37363.0,37.9458,37.9458,37.8568,37.8864,37363.0
2025-01-07 13:45:00,38.3,38.32,38.25,38.27,39409.0,37.8963,37.9161,37.8469,37.8667,39409.0
2025-01-07 13:50:00,38.27,38.29,38.25,38.26,15187.0,37.8667,37.8864,37.8469,37.8568,15187.0
2025-01-07 13:55:00,38.27,38.32,38.26,38.3,32442.0,37.8667,37.9161,37.8568,37.8963,32442.0
2025-01-07 14:00:00,38.3,38.31,38.27,38.28,21749.0,37.8963,37.9062,37.8667,37.8765,21749.0
2025-01-07 14:05:00,38.27,38.32,38.26,38.3,30458.0,37.8667,37.9161,37.8568,37.8963,30458.0
2025-01-07 14:10:00,38.29,38.31,38.28,38.3,17544.0,37.8864,37.9062,37.8765,37.8963,17544.0
2025-01-07 14:15:00,38.3,38.3,38.22,38.25,13121.0,37.8963,37.8963,37.8172,37.8469,13121.0
2025-01-07 14:20:00,38.25,38.26,38.19,38.22,28005.0,37.8469,37.8568,37.7875,37.8172,28005.0
2025-01-07 14:25:00,38.22,38.26,38.21,38.25,24138.0,37.8172,37.8568,37.8073,37.8469,24138.0
2025-01-07 14:30:00,38.25,38.26,38.22,38.25,29965.0,37.8469,37.8568,37.8172,37.8469,29965.0
2025-01-07 14:35:00,38.25,38.25,38.2,38.2,39542.0,37.8469,37.8469,37.7974,37.7974,39542.0
2025-01-07 14:40:00,38.2,38.24,38.19,38.23,31908.0,37.7974,37.837,37.7875,37.8271,31908.0
2025-01-07 14:45:00,38.23,38.23,38.18,38.19,31887.0,37.8271,37.8271,37.7776,37.7875,31887.0
2025-01-07 14:50:00,38.19,38.19,38.14,38.16,41304.0,37.7875,37.7875,37.738,37.7578,41304.0
2025-01-07 14:55:00,38.16,38.17,38.13,38.14,26370.0,37.7578,37.7677,37.7281,37.738,26370.0
2025-01-07 15:00:00,38.14,38.14,38.06,38.09,48245.0,37.738,37.738,37.6589,37.6885,48245.0
2025-01-07 15:05:00,38.09,38.11,38.04,38.05,39089.0,37.6885,37.7083,37.6391,37.649,39089.0
2025-01-07 15:10:00,38.05,38.05,38.01,38.02,43468.0,37.649,37.649,37.6094,37.6193,43468.0
2025-01-07 15:15:00,38.03,38.04,37.99,38.02,52568.0,37.6292,37.6391,37.5896,37.6193,52568.0
2025-01-07 15:20:00,38.02,38.02,37.91,37.93,84997.0,37.6193,37.6193,37.5104,37.5302,84997.0
2025-01-07 15:25:00,37.93,37.94,37.9,37.91,48356.0,37.5302,37.5401,37.5006,37.5104,48356.0
2025-01-07 15:30:00,37.91,37.93,37.88,37.89,85206.0,37.5104,37.5302,37.4808,37.4907,85206.0
2025-01-07 15:35:00,37.9,37.9,37.84,37.9,69704.0,37.5006,37.5006,37.4412,37.5006,69704.0
2025-01-07 15:40:00,37.9,37.94,37.87,37.91,86551.0,37.5006,37.5401,37.4709,37.5104,86551.0
2025-01-07 15:45:00,37.91,37.98,37.9,37.97,87198.0,37.5104,37.5797,37.5006,37.5698,87198.0
2025-01-07 15:50:00,37.97,38.11,37.97,38.11,127212.0,37.5698,37.7083,37.5698,37.7083,127212.0
2025-01-07 15:55:00,38.11,38.18,38.09,38.16,526724.0,37.7083,37.7776,37.6885,37.7578,526724.0
2025-01-08 09:30:00,38.2,38.47,38.11,38.43,199648.0,37.7974,38.0645,37.7083,38.025,199648.0
2025-01-08 09:35:00,38.45,38.59,38.4,38.55,61161.0,38.0448,38.1833,37.9953,38.1437,61161.0
2025-01-08 09:40:00,38.54,38.55,38.27,38.32,95893.0,38.1338,38.1437,37.8667,37.9161,95893.0
2025-01-08 09:45:00,38.32,38.53,38.3,38.52,77153.0,37.9161,38.1239,37.8963,38.114,77153.0
2025-01-08 09:50:00,38.52,38.64,38.46,38.52,84475.0,38.114,38.2328,38.0546,38.114,84475.0
2025-01-08 09:55:00,38.52,38.54,38.38,38.39,36327.0,38.114,38.1338,37.9755,37.9854,36327.0
2025-01-08 10:00:00,38.38,38.52,38.36,38.51,45519.0,37.9755,38.114,37.9557,38.1041,45519.0
2025-01-08 10:05:00,38.5,38.6,38.48,38.54,52724.0,38.0942,38.1932,38.0744,38.1338,52724.0
2025-01-08 10:10:00,38.55,38.56,38.44,38.55,55287.0,38.1437,38.1536,38.0349,38.1437,55287.0
2025-01-08 10:15:00,38.55,38.61,38.55,38.58,37326.0,38.1437,38.2031,38.1437,38.1734,37326.0
2025-01-08 10:20:00,38.57,38.61,38.51,38.53,37662.0,38.1635,38.2031,38.1041,38.1239,37662.0
2025-01-08 10:25:00,38.53,38.61,38.52,38.55,83677.0,38.1239,38.2031,38.114,38.1437,83677.0
2025-01-08 10:30:00,38.55,38.84,38.55,38.82,212290.0,38.1437,38.4306,38.1437,38.4109,212290.0
2025-01-08 10:35:00,38.82,38.95,38.8,38.8,69872.0,38.4109,38.5395,38.3911,38.3911,69872.0
2025-01-08 10:40:00,38.8,38.92,38.79,38.88,82404.0,38.3911,38.5098,38.3812,38.4702,82404.0
2025-01-08 10:45:00,38.88,38.91,38.75,38.75,46291.0,38.4702,38.4999,38.3416,38.3416,46291.0
2025-01-08 10:50:00,38.76,38.85,38.74,38.83,37017.0,38.3515,38.4405,38.3317,38.4208,37017.0
2025-01-08 10:55:00,38.84,38.87,38.77,38.8,49053.0,38.4306,38.4603,38.3614,38.3911,49053.0
2025-01-08 11:00:00,38.8,38.86,38.79,38.84,43979.0,38.3911,38.4504,38.3812,38.4306,43979.0
2025-01-08 11:05:00,38.84,38.86,38.79,38.81,59513.0,38.4306,38.4504,38.3812,38.401,59513.0
2025-01-08 11:10:00,38.81,38.84,38.76,38.84,43152.0,38.401,38.4306,38.3515,38.4306,43152.0
2025-01-08 11:15:00,38.83,38.85,38.79,38.84,73501.0,38.4208,38.4405,38.3812,38.4306,73501.0
2025-01-08 11:20:00,38.84,38.94,38.83,38.91,113182.0,38.4306,38.5296,38.4208,38.4999,113182.0
2025-01-08 11:25:00,38.9,38.9,38.84,38.89,50730.0,38.49,38.49,38.4306,38.4801,50730.0
2025-01-08 11:30:00,38.89,38.99,38.88,38.97,55837.0,38.4801,38.5791,38.4702,38.5593,55837.0
2025-01-08 11:35:00,38.97,39.04,38.94,39.04,74474.0,38.5593,38.6285,38.5296,38.6285,74474.0
2025-01-08 11:40:00,39.04,39.15,39.03,39.13,91959.0,38.6285,38.7374,38.6186,38.7176,91959.0
2025-01-08 11:45:00,39.12,39.13,39.07,39.08,51167.0,38.7077,38.7176,38.6582,38.6681,51167.0
2025-01-08 11:50:00,39.09,39.13,39.07,39.09,35289.0,38.678,38.7176,38.6582,38.678,35289.0
2025-01-08 11:55:00,39.08,39.11,39.06,39.07,29492.0,38.6681,38.6978,38.6483,38.6582,29492.0
2025-01-08 12:00:00,39.07,39.09,38.94,38.95,57573.0,38.6582,38.678,38.5296,38.5395,57573.0
2025-01-08 12:05:00,38.94,39.01,38.92,38.95,78423.0,38.5296,38.5989,38.5098,38.5395,78423.0
2025-01-08 12:10:00,38.96,38.98,38.94,38.97,36057.0,38.5494,38.5692,38.5296,38.5593,36057.0
2025-01-08 12:15:00,38.97,38.98,38.93,38.95,22855.0,38.5593,38.5692,38.5197,38.5395,22855.0
2025-01-08 12:20:00,38.95,39.03,38.94,38.96,73003.0,38.5395,38.6186,38.5296,38.5494,73003.0
2025-01-08 12:25:00,38.96,38.97,38.84,38.86,63053.0,38.5494,38.5593,38.4306,38.4504,63053.0
2025-01-08 12:30:00,38.85,38.86,38.71,38.71,77436.0,38.4405,38.4504,38.302,38.302,77436.0
2025-01-08 12:35:00,38.72,38.73,38.63,38.63,49255.0,38.3119,38.3218,38.2229,38.2229,49255.0
2025-01-08 12:40:00,38.63,38.74,38.61,38.7,121568.0,38.2229,38.3317,38.2031,38.2921,121568.0
2025-01-08 12:45:00,38.7,38.73,38.67,38.67,83501.0,38.2921,38.3218,38.2624,38.2624,83501.0
2025-01-08 12:50:00,38.68,38.79,38.65,38.77,164207.0,38.2723,38.3812,38.2426,38.3614,164207.0
2025-01-08 12:55:00,38.77,38.8,38.72,38.74,80110.0,38.3614,38.3911,38.3119,38.3317,80110.0
2025-01-08 13:00:00,38.73,38.81,38.73,38.8,75513.0,38.3218,38.401,38.3218,38.3911,75513.0
2025-01-08 13:05:00,38.8,38.86,38.77,38.84,55615.0,38.3911,38.4504,38.3614,38.4306,55615.0
2025-01-08 13:10:00,38.84,38.86,38.75,38.75,46278.0,38.4306,38.4504,38.3416,38.3416,46278.0
2025-01-08 13:15:00,38.76,38.8,38.75,38.75,26609.0,38.3515,38.3911,38.3416,38.3416,26609.0
2025-01-08 13:20:00,38.74,38.75,38.7,38.72,22329.0,38.3317,38.3416,38.2921,38.3119,22329.0
2025-01-08 13:25:00,38.73,38.78,38.71,38.73,36987.0,38.3218,38.3713,38.302,38.3218,36987.0
2025-01-08 13:30:00,38.72,38.74,38.7,38.71,37904.0,38.3119,38.3317,38.2921,38.302,37904.0
2025-01-08 13:35:00,38.72,38.79,38.72,38.77,41599.0,38.3119,38.3812,38.3119,38.3614,41599.0
2025-01-08 13:40:00,38.78,38.79,38.74,38.76,31849.0,38.3713,38.3812,38.3317,38.3515,31849.0
2025-01-08 13:45:00,38.76,38.77,38.69,38.7,42387.0,38.3515,38.3614,38.2822,38.2921,42387.0
2025-01-08 13:50:00,38.69,38.7,38.57,38.59,41001.0,38.2822,38.2921,38.1635,38.1833,41001.0
2025-01-08 13:55:00,38.6,38.62,38.54,38.58,80523.0,38.1932,38.213,38.1338,38.1734,80523.0
2025-01-08 14:00:00,38.58,38.59,38.56,38.57,48418.0,38.1734,38.1833,38.1536,38.1635,48418.0
2025-01-08 14:05:00,38.57,38.65,38.56,38.64,39163.0,38.1635,38.2426,38.1536,38.2328,39163.0
2025-01-08 14:10:00,38.64,38.64,38.55,38.56,47173.0,38.2328,38.2328,38.1437,38.1536,47173.0
2025-01-08 14:15:00,38.56,38.75,38.55,38.75,38795.0,38.1536,38.3416,38.1437,38.3416,38795.0
2025-01-08 14:20:00,38.75,38.84,38.73,38.84,43699.0,38.3416,38.4306,38.3218,38.4306,43699.0
2025-01-08 14:25:00,38.84,38.87,38.79,38.87,45689.0,38.4306,38.4603,38.3812,38.4603,45689.0
2025-01-08 14:30:00,38.86,38.86,38.79,38.79,42941.0,38.4504,38.4504,38.3812,38.3812,42941.0
2025-01-08 14:35:00,38.79,38.8,38.73,38.75,46640.0,38.3812,38.3911,38.3218,38.3416,46640.0
2025-01-08 14:40:00,38.75,38.79,38.73,38.76,40060.0,38.3416,38.3812,38.3218,38.3515,40060.0
2025-01-08 14:45:00,38.76,38.81,38.75,38.8,21563.0,38.3515,38.401,38.3416,38.3911,21563.0
2025-01-08 14:50:00,38.81,38.83,38.78,38.8,39262.0,38.401,38.4208,38.3713,38.3911,39262.0
2025-01-08 14:55:00,38.8,38.85,38.79,38.84,42264.0,38.3911,38.4405,38.3812,38.4306,42264.0
2025-01-08 15:00:00,38.84,38.86,38.8,38.85,27382.0,38.4306,38.4504,38.3911,38.4405,27382.0
2025-01-08 15:05:00,38.85,38.87,38.8,38.83,24352.0,38.4405,38.4603,38.3911,38.4208,24352.0
2025-01-08 15:10:00,38.84,38.88,38.84,38.85,35682.0,38.4306,38.4702,38.4306,38.4405,35682.0
2025-01-08 15:15:00,38.85,38.95,38.84,38.95,48088.0,38.4405,38.5395,38.4306,38.5395,48088.0
2025-01-08 15:20:00,38.95,38.96,38.88,38.91,50962.0,38.5395,38.5494,38.4702,38.4999,50962.0
2025-01-08 15:25:00,38.91,38.94,38.9,38.93,44271.0,38.4999,38.5296,38.49,38.5197,44271.0
2025-01-08 15:30:00,38.92,38.94,38.89,38.9,80807.0,38.5098,38.5296,38.4801,38.49,80807.0
2025-01-08 15:35:00,38.9,38.93,38.88,38.91,57116.0,38.49,38.5197,38.4702,38.4999,57116.0
2025-01-08 15:40:00,38.92,38.97,38.91,38.96,115140.0,38.5098,38.5593,38.4999,38.5494,115140.0
2025-01-08 15:45:00,38.96,39.01,38.95,39.0,95415.0,38.5494,38.5989,38.5395,38.589,95415.0
2025-01-08 15:50:00,39.01,39.11,38.99,39.09,227040.0,38.5989,38.6978,38.5791,38.678,227040.0
2025-01-08 15:55:00,39.08,39.13,39.04,39.13,570912.0,38.6681,38.7176,38.6285,38.7176,570912.0
2025-01-10 09:30:00,39.77,40.26,39.67,40.15,488695.0,39.3508,39.8357,39.2519,39.7268,488695.0
2025-01-10 09:35:00,40.16,40.18,39.56,39.62,195545.0,39.7367,39.7565,39.1431,39.2024,195545.0
2025-01-10 09:40:00,39.63,39.8,39.45,39.5,181062.0,39.2123,39.3805,39.0342,39.0837,181062.0
2025-01-10 09:45:00,39.51,39.63,39.45,39.54,149931.0,39.0936,39.2123,39.0342,39.1233,149931.0
2025-01-10 09:50:00,39.54,39.71,39.52,39.68,80722.0,39.1233,39.2915,39.1035,39.2618,80722.0
2025-01-10 09:55:00,39.66,39.72,39.61,39.72,57688.0,39.242,39.3014,39.1925,39.3014,57688.0
2025-01-10 10:00:00,39.7,39.7,39.42,39.54,147220.0,39.2816,39.2816,39.0045,39.1233,147220.0
2025-01-10 10:05:00,39.55,39.61,39.45,39.5,78706.0,39.1332,39.1925,39.0342,39.0837,78706.0
2025-01-10 10:10:00,39.51,39.57,39.43,39.47,78964.0,39.0936,39.153,39.0144,39.054,78964.0
2025-01-10 10:15:00,39.47,39.55,39.42,39.49,71727.0,39.054,39.1332,39.0045,39.0738,71727.0
2025-01-10 10:20:00,39.49,39.59,39.47,39.59,75966.0,39.0738,39.1727,39.054,39.1727,75966.0
2025-01-10 10:25:00,39.59,39.76,39.56,39.75,145590.0,39.1727,39.3409,39.1431,39.3311,145590.0
2025-01-10 10:30:00,39.75,39.83,39.71,39.77,102144.0,39.3311,39.4102,39.2915,39.3508,102144.0
2025-01-10 10:35:00,39.78,39.83,39.75,39.77,71475.0,39.3607,39.4102,39.3311,39.3508,71475.0
2025-01-10 10:40:00,39.77,39.77,39.57,39.61,85798.0,39.3508,39.3508,39.153,39.1925,85798.0
2025-01-10 10:45:00,39.61,39.62,39.5,39.5,53126.0,39.1925,39.2024,39.0837,39.0837,53126.0
2025-01-10 10:50:00,39.5,39.51,39.33,39.39,48644.0,39.0837,39.0936,38.9155,38.9748,48644.0
2025-01-10 10:55:00,39.39,39.44,39.37,39.38,88824.0,38.9748,39.0243,38.9551,38.965,88824.0
2025-01-10 11:00:00,39.38,39.4,39.26,39.32,102096.0,38.965,38.9847,38.8462,38.9056,102096.0
2025-01-10 11:05:00,39.31,39.42,39.29,39.34,93649.0,38.8957,39.0045,38.8759,38.9254,93649.0
2025-01-10 11:10:00,39.34,39.49,39.34,39.46,62298.0,38.9254,39.0738,38.9254,39.0441,62298.0
2025-01-10 11:15:00,39.46,39.49,39.41,39.45,50078.0,39.0441,39.0738,38.9946,39.0342,50078.0
2025-01-10 11:20:00,39.46,39.51,39.4,39.41,89553.0,39.0441,39.0936,38.9847,38.9946,89553.0
2025-01-10 11:25:00,39.42,39.46,39.33,39.34,76870.0,39.0045,39.0441,38.9155,38.9254,76870.0
2025-01-10 11:30:00,39.32,39.36,39.26,39.33,63115.0,38.9056,38.9452,38.8462,38.9155,63115.0
2025-01-10 11:35:00,39.34,39.38,39.31,39.34,47631.0,38.9254,38.965,38.8957,38.9254,47631.0
2025-01-10 11:40:00,39.35,39.42,39.35,39.38,37946.0,38.9353,39.0045,38.9353,38.965,37946.0
2025-01-10 11:45:00,39.37,39.45,39.37,39.44,33178.0,38.9551,39.0342,38.9551,39.0243,33178.0
2025-01-10 11:50:00,39.45,39.47,39.36,39.41,62803.0,39.0342,39.054,38.9452,38.9946,62803.0
2025-01-10 11:55:00,39.41,39.41,39.32,39.35,46833.0,38.9946,38.9946,38.9056,38.9353,46833.0
2025-01-10 12:00:00,39.35,39.44,39.34,39.34,45080.0,38.9353,39.0243,38.9254,38.9254,45080.0
2025-01-10 12:05:00,39.34,39.41,39.34,39.34,45956.0,38.9254,38.9946,38.9254,38.9254,45956.0
2025-01-10 12:10:00,39.33,39.34,39.27,39.32,38001.0,38.9155,38.9254,38.8561,38.9056,38001.0
2025-01-10 12:15:00,39.32,39.35,39.27,39.33,43855.0,38.9056,38.9353,38.8561,38.9155,43855.0
2025-01-10 12:20:00,39.32,39.32,39.22,39.26,56627.0,38.9056,38.9056,38.8066,38.8462,56627.0
2025-01-10 12:25:00,39.25,39.29,39.24,39.29,46725.0,38.8363,38.8759,38.8264,38.8759,46725.0
2025-01-10 12:30:00,39.28,39.31,39.23,39.29,46224.0,38.866,38.8957,38.8165,38.8759,46224.0
2025-01-10 12:35:00,39.29,39.33,39.23,39.32,67124.0,38.8759,38.9155,38.8165,38.9056,67124.0
2025-01-10 12:40:00,39.32,39.35,39.28,39.29,34807.0,38.9056,38.9353,38.866,38.8759,34807.0
2025-01-10 12:45:00,39.29,39.31,39.26,39.27,56985.0,38.8759,38.8957,38.8462,38.8561,56985.0
2025-01-10 12:50:00,39.27,39.29,39.24,39.29,66902.0,38.8561,38.8759,38.8264,38.8759,66902.0
2025-01-10 12:55:00,39.29,39.32,39.28,39.29,74104.0,38.8759,38.9056,38.866,38.8759,74104.0
2025-01-10 13:00:00,39.29,39.3,39.23,39.23,60277.0,38.8759,38.8858,38.8165,38.8165,60277.0
2025-01-10 13:05:00,39.23,39.31,39.22,39.29,100229.0,38.8165,38.8957,38.8066,38.8759,100229.0
2025-01-10 13:10:00,39.29,39.31,39.23,39.23,60331.0,38.8759,38.8957,38.8165,38.8165,60331.0
2025-01-10 13:15:00,39.23,39.25,39.19,39.19,103269.0,38.8165,38.8363,38.777,38.777,103269.0
2025-01-10 13:20:00,39.19,39.27,39.17,39.26,64027.0,38.777,38.8561,38.7572,38.8462,64027.0
2025-01-10 13:25:00,39.25,39.3,39.2,39.2,75316.0,38.8363,38.8858,38.7869,38.7869,75316.0
2025-01-10 13:30:00,39.21,39.21,39.13,39.2,87141.0,38.7967,38.7967,38.7176,38.7869,87141.0
2025-01-10 13:35:00,39.2,39.2,39.14,39.19,51512.0,38.7869,38.7869,38.7275,38.777,51512.0
2025-01-10 13:40:00,39.19,39.2,39.15,39.16,36304.0,38.777,38.7869,38.7374,38.7473,36304.0
2025-01-10 13:45:00,39.16,39.17,39.06,39.16,78025.0,38.7473,38.7572,38.6483,38.7473,78025.0
2025-01-10 13:50:00,39.16,39.17,39.12,39.16,61232.0,38.7473,38.7572,38.7077,38.7473,61232.0
2025-01-10 13:55:00,39.16,39.17,39.11,39.15,50024.0,38.7473,38.7572,38.6978,38.7374,50024.0
2025-01-10 14:00:00,39.15,39.15,39.04,39.05,76075.0,38.7374,38.7374,38.6285,38.6384,76075.0
2025-01-10 14:05:00,39.05,39.06,38.9,38.93,85164.0,38.6384,38.6483,38.49,38.5197,85164.0
2025-01-10 14:10:00,38.92,39.03,38.91,39.01,106916.0,38.5098,38.6186,38.4999,38.5989,106916.0
2025-01-10 14:15:00,39.01,39.03,38.99,39.02,59184.0,38.5989,38.6186,38.5791,38.6087,59184.0
2025-01-10 14:20:00,39.02,39.04,38.98,39.04,48135.0,38.6087,38.6285,38.5692,38.6285,48135.0
2025-01-10 14:25:00,39.04,39.17,39.03,39.12,162838.0,38.6285,38.7572,38.6186,38.7077,162838.0
2025-01-10 14:30:00,39.11,39.12,39.05,39.08,50808.0,38.6978,38.7077,38.6384,38.6681,50808.0
2025-01-10 14:35:00,39.08,39.13,39.07,39.11,56371.0,38.6681,38.7176,38.6582,38.6978,56371.0
2025-01-10 14:40:00,39.11,39.13,39.08,39.12,41554.0,38.6978,38.7176,38.6681,38.7077,41554.0
2025-01-10 14:45:00,39.11,39.12,39.04,39.05,68271.0,38.6978,38.7077,38.6285,38.6384,68271.0
2025-01-10 14:50:00,39.05,39.11,39.04,39.09,46191.0,38.6384,38.6978,38.6285,38.678,46191.0
2025-01-10 14:55:00,39.09,39.13,39.08,39.12,48250.0,38.678,38.7176,38.6681,38.7077,48250.0
2025-01-10 15:00:00,39.12,39.12,39.01,39.05,51194.0,38.7077,38.7077,38.5989,38.6384,51194.0
2025-01-10 15:05:00,39.05,39.06,39.01,39.04,49625.0,38.6384,38.6483,38.5989,38.6285,49625.0
2025-01-10 15:10:00,39.04,39.05,38.95,38.97,69004.0,38.6285,38.6384,38.5395,38.5593,69004.0
2025-01-10 15:15:00,38.97,39.01,38.95,38.99,73726.0,38.5593,38.5989,38.5395,38.5791,73726.0
2025-01-10 15:20:00,38.98,39.02,38.97,39.0,75546.0,38.5692,38.6087,38.5593,38.589,75546.0
2025-01-10 15:25:00,39.0,39.04,38.95,38.95,131311.0,38.589,38.6285,38.5395,38.5395,131311.0
2025-01-10 15:30:00,38.96,38.98,38.83,38.85,162374.0,38.5494,38.5692,38.4208,38.4405,162374.0
2025-01-10 15:35:00,38.86,38.92,38.84,38.86,119276.0,38.4504,38.5098,38.4306,38.4504,119276.0
2025-01-10 15:40:00,38.86,38.92,38.82,38.92,158605.0,38.4504,38.5098,38.4109,38.5098,158605.0
2025-01-10 15:45:00,38.91,38.95,38.88,38.92,138184.0,38.4999,38.5395,38.4702,38.5098,138184.0
2025-01-10 15:50:00,38.91,38.97,38.9,38.97,200759.0,38.4999,38.5593,38.49,38.5593,200759.0
2025-01-10 15:55:00,38.97,39.1,38.94,39.09,632372.0,38.5593,38.6879,38.5296,38.678,632372.0
2025-01-13 09:30:00,38.93,38.93,38.58,38.85,223577.0,38.5197,38.5197,38.1734,38.4405,223577.0
2025-01-13 09:35:00,38.87,38.95,38.66,38.66,90765.0,38.4603,38.5395,38.2525,38.2525,90765.0
2025-01-13 09:40:00,38.66,38.73,38.53,38.67,110156.0,38.2525,38.3218,38.1239,38.2624,110156.0
2025-01-13 09:45:00,38.64,38.89,38.62,38.85,79918.0,38.2328,38.4801,38.213,38.4405,79918.0
2025-01-13 09:50:00,38.86,38.9,38.79,38.82,62076.0,38.4504,38.49,38.3812,38.4109,62076.0
2025-01-13 09:55:00,38.82,38.85,38.71,38.75,72222.0,38.4109,38.4405,38.302,38.3416,72222.0
2025-01-13 10:00:00,38.76,38.84,38.74,38.83,55941.0,38.3515,38.4306,38.3317,38.4208,55941.0
2025-01-13 10:05:00,38.82,38.94,38.77,38.93,100632.0,38.4109,38.5296,38.3614,38.5197,100632.0
2025-01-13 10:10:00,38.92,39.07,38.88,39.07,116764.0,38.5098,38.6582,38.4702,38.6582,116764.0
2025-01-13 10:15:00,39.06,39.07,38.93,38.99,54375.0,38.6483,38.6582,38.5197,38.5791,54375.0
2025-01-13 10:20:00,39.01,39.01,38.88,38.9,51502.0,38.5989,38.5989,38.4702,38.49,51502.0
2025-01-13 10:25:00,38.9,38.9,38.83,38.83,52616.0,38.49,38.49,38.4208,38.4208,52616.0
2025-01-13 10:30:00,38.83,38.94,38.81,38.89,34794.0,38.4208,38.5296,38.401,38.4801,34794.0
2025-01-13 10:35:00,38.9,39.01,38.89,39.0,83254.0,38.49,38.5989,38.4801,38.589,83254.0
2025-01-13 10:40:00,39.01,39.19,39.0,39.14,90917.0,38.5989,38.777,38.589,38.7275,90917.0
2025-01-13 10:45:00,39.15,39.18,39.07,39.1,58720.0,38.7374,38.7671,38.6582,38.6879,58720.0
2025-01-13 10:50:00,39.11,39.13,39.05,39.07,53996.0,38.6978,38.7176,38.6384,38.6582,53996.0
2025-01-13 10:55:00,39.06,39.08,38.88,38.89,100382.0,38.6483,38.6681,38.4702,38.4801,100382.0
2025-01-13 11:00:00,38.89,38.93,38.84,38.91,39197.0,38.4801,38.5197,38.4306,38.4999,39197.0
2025-01-13 11:05:00,38.91,38.97,38.88,38.91,37726.0,38.4999,38.5593,38.4702,38.4999,37726.0
2025-01-13 11:10:00,38.91,38.95,38.91,38.94,24112.0,38.4999,38.5395,38.4999,38.5296,24112.0
2025-01-13 11:15:00,38.94,39.03,38.94,38.95,38250.0,38.5296,38.6186,38.5296,38.5395,38250.0
2025-01-13 11:20:00,38.95,39.06,38.92,39.02,62386.0,38.5395,38.6483,38.5098,38.6087,62386.0
2025-01-13 11:25:00,39.03,39.15,39.03,39.11,33524.0,38.6186,38.7374,38.6186,38.6978,33524.0
2025-01-13 11:30:00,39.12,39.14,39.03,39.09,36838.0,38.7077,38.7275,38.6186,38.678,36838.0
2025-01-13 11:35:00,39.09,39.12,38.98,39.0,32240.0,38.678,38.7077,38.5692,38.589,32240.0
2025-01-13 11:40:00,39.01,39.07,39.0,39.02,17948.0,38.5989,38.6582,38.589,38.6087,17948.0
2025-01-13 11:45:00,39.02,39.06,39.02,39.04,22251.0,38.6087,38.6483,38.6087,38.6285,22251.0
2025-01-13 11:50:00,39.02,39.03,38.96,38.96,15874.0,38.6087,38.6186,38.5494,38.5494,15874.0
2025-01-13 11:55:00,38.97,38.98,38.91,38.92,23918.0,38.5593,38.5692,38.4999,38.5098,23918.0
2025-01-13 12:00:00,38.93,38.96,38.9,38.91,18177.0,38.5197,38.5494,38.49,38.4999,18177.0
2025-01-13 12:05:00,38.9,38.93,38.88,38.93,42841.0,38.49,38.5197,38.4702,38.5197,42841.0
2025-01-13 12:10:00,38.92,38.96,38.89,38.93,38449.0,38.5098,38.5494,38.4801,38.5197,38449.0
2025-01-13 12:15:00,38.93,38.99,38.92,38.94,33477.0,38.5197,38.5791,38.5098,38.5296,33477.0
2025-01-13 12:20:00,38.94,38.95,38.87,38.94,41260.0,38.5296,38.5395,38.4603,38.5296,41260.0
2025-01-13 12:25:00,38.93,38.99,38.92,38.98,38323.0,38.5197,38.5791,38.5098,38.5692,38323.0
2025-01-13 12:30:00,38.97,38.99,38.93,38.94,25409.0,38.5593,38.5791,38.5197,38.5296,25409.0
2025-01-13 12:35:00,38.93,38.94,38.87,38.91,64083.0,38.5197,38.5296,38.4603,38.4999,64083.0
2025-01-13 12:40:00,38.91,38.97,38.9,38.91,27532.0,38.4999,38.5593,38.49,38.4999,27532.0
2025-01-13 12:45:00,38.92,38.98,38.92,38.96,13875.0,38.5098,38.5692,38.5098,38.5494,13875.0
2025-01-13 12:50:00,38.96,38.98,38.93,38.98,37549.0,38.5494,38.5692,38.5197,38.5692,37549.0
2025-01-13 12:55:00,38.97,39.06,38.97,39.02,107533.0,38.5593,38.6483,38.5593,38.6087,107533.0
2025-01-13 13:00:00,39.02,39.08,39.01,39.07,28096.0,38.6087,38.6681,38.5989,38.6582,28096.0
2025-01-13 13:05:00,39.07,39.08,39.03,39.03,36043.0,38.6582,38.6681,38.6186,38.6186,36043.0
2025-01-13 13:10:00,39.04,39.07,39.02,39.05,56025.0,38.6285,38.6582,38.6087,38.6384,56025.0
2025-01-13 13:15:00,39.05,39.06,39.02,39.04,15212.0,38.6384,38.6483,38.6087,38.6285,15212.0
2025-01-13 13:20:00,39.04,39.07,39.02,39.03,28271.0,38.6285,38.6582,38.6087,38.6186,28271.0
2025-01-13 13:25:00,39.04,39.05,39.0,39.03,34303.0,38.6285,38.6384,38.589,38.6186,34303.0
2025-01-13 13:30:00,39.04,39.07,39.03,39.04,20371.0,38.6285,38.6582,38.6186,38.6285,20371.0
2025-01-13 13:35:00,39.05,39.06,39.0,39.02,49724.0,38.6384,38.6483,38.589,38.6087,49724.0
2025-01-13 13:40:00,39.02,39.08,39.0,39.07,46201.0,38.6087,38.6681,38.589,38.6582,46201.0
2025-01-13 13:45:00,39.07,39.13,39.06,39.13,56318.0,38.6582,38.7176,38.6483,38.7176,56318.0
2025-01-13 13:50:00,39.13,39.14,39.11,39.14,38116.0,38.7176,38.7275,38.6978,38.7275,38116.0
2025-01-13 13:55:00,39.13,39.15,39.11,39.13,42156.0,38.7176,38.7374,38.6978,38.7176,42156.0
2025-01-13 14:00:00,39.13,39.14,39.06,39.08,38822.0,38.7176,38.7275,38.6483,38.6681,38822.0
2025-01-13 14:05:00,39.07,39.11,39.06,39.09,34388.0,38.6582,38.6978,38.6483,38.678,34388.0
2025-01-13 14:10:00,39.1,39.13,39.09,39.1,54056.0,38.6879,38.7176,38.678,38.6879,54056.0
2025-01-13 14:15:00,39.11,39.13,39.04,39.05,44795.0,38.6978,38.7176,38.6285,38.6384,44795.0
2025-01-13 14:20:00,39.05,39.11,39.05,39.08,33353.0,38.6384,38.6978,38.6384,38.6681,33353.0
2025-01-13 14:25:00,39.08,39.12,39.05,39.12,32190.0,38.6681,38.7077,38.6384,38.7077,32190.0
2025-01-13 14:30:00,39.12,39.12,39.0,39.02,34007.0,38.7077,38.7077,38.589,38.6087,34007.0
2025-01-13 14:35:00,39.02,39.09,39.01,39.08,52315.0,38.6087,38.678,38.5989,38.6681,52315.0
2025-01-13 14:40:00,39.08,39.12,39.08,39.1,31748.0,38.6681,38.7077,38.6681,38.6879,31748.0
2025-01-13 14:45:00,39.09,39.1,39.06,39.07,29748.0,38.678,38.6879,38.6483,38.6582,29748.0
2025-01-13 14:50:00,39.07,39.08,38.99,39.01,56223.0,38.6582,38.6681,38.5791,38.5989,56223.0
2025-01-13 14:55:00,39.01,39.07,39.0,39.04,101212.0,38.5989,38.6582,38.589,38.6285,101212.0
2025-01-13 15:00:00,39.02,39.05,38.98,39.02,49764.0,38.6087,38.6384,38.5692,38.6087,49764.0
2025-01-13 15:05:00,39.02,39.1,39.01,39.09,123244.0,38.6087,38.6879,38.5989,38.678,123244.0
2025-01-13 15:10:00,39.1,39.16,39.1,39.12,157476.0,38.6879,38.7473,38.6879,38.7077,157476.0
2025-01-13 15:15:00,39.11,39.16,39.1,39.15,63521.0,38.6978,38.7473,38.6879,38.7374,63521.0
2025-01-13 15:20:00,39.15,39.16,39.1,39.11,65583.0,38.7374,38.7473,38.6879,38.6978,65583.0
2025-01-13 15:25:00,39.11,39.12,39.08,39.09,56279.0,38.6978,38.7077,38.6681,38.678,56279.0
2025-01-13 15:30:00,39.08,39.1,39.05,39.09,56745.0,38.6681,38.6879,38.6384,38.678,56745.0
2025-01-13 15:35:00,39.09,39.15,39.08,39.12,62701.0,38.678,38.7374,38.6681,38.7077,62701.0
2025-01-13 15:40:00,39.12,39.14,39.11,39.13,58260.0,38.7077,38.7275,38.6978,38.7176,58260.0
2025-01-13 15:45:00,39.12,39.16,39.1,39.14,77906.0,38.7077,38.7473,38.6879,38.7275,77906.0
2025-01-13 15:50:00,39.14,39.18,39.13,39.15,142217.0,38.7275,38.7671,38.7176,38.7374,142217.0
2025-01-13 15:55:00,39.15,39.18,39.13,39.17,445332.0,38.7374,38.7671,38.7176,38.7572,445332.0
2025-01-14 09:30:00,39.46,39.46,39.3,39.4,138823.0,39.0441,39.0441,38.8858,38.9847,138823.0
2025-01-14 09:35:00,39.43,39.45,39.25,39.26,44248.0,39.0144,39.0342,38.8363,38.8462,44248.0
2025-01-14 09:40:00,39.23,39.29,39.2,39.27,33871.0,38.8165,38.8759,38.7869,38.8561,33871.0
2025-01-14 09:45:00,39.28,39.29,39.19,39.23,51110.0,38.866,38.8759,38.777,38.8165,51110.0
2025-01-14 09:50:00,39.23,39.29,39.19,39.27,44102.0,38.8165,38.8759,38.777,38.8561,44102.0
2025-01-14 09:55:00,39.28,39.4,39.28,39.37,60154.0,38.866,38.9847,38.866,38.9551,60154.0
2025-01-14 10:00:00,39.36,39.48,39.3,39.48,50204.0,38.9452,39.0639,38.8858,39.0639,50204.0
2025-01-14 10:05:00,39.47,39.5,39.42,39.43,38084.0,39.054,39.0837,39.0045,39.0144,38084.0
2025-01-14 10:10:00,39.44,39.68,39.44,39.67,135314.0,39.0243,39.2618,39.0243,39.2519,135314.0
2025-01-14 10:15:00,39.66,39.86,39.65,39.83,102962.0,39.242,39.4399,39.2321,39.4102,102962.0
2025-01-14 10:20:00,39.84,40.02,39.81,39.94,188704.0,39.4201,39.5982,39.3904,39.5191,188704.0
2025-01-14 10:25:00,39.92,39.92,39.84,39.9,53436.0,39.4993,39.4993,39.4201,39.4795,53436.0
2025-01-14 10:30:00,39.91,40.0,39.89,39.9,77843.0,39.4894,39.5784,39.4696,39.4795,77843.0
2025-01-14 10:35:00,39.9,40.07,39.89,40.02,94031.0,39.4795,39.6477,39.4696,39.5982,94031.0
2025-01-14 10:40:00,40.02,40.07,39.94,39.97,56758.0,39.5982,39.6477,39.5191,39.5487,56758.0
2025-01-14 10:45:00,39.97,39.98,39.85,39.86,80050.0,39.5487,39.5586,39.43,39.4399,80050.0
2025-01-14 10:50:00,39.86,39.87,39.79,39.83,55495.0,39.4399,39.4498,39.3706,39.4102,55495.0
2025-01-14 10:55:00,39.83,39.94,39.83,39.92,69052.0,39.4102,39.5191,39.4102,39.4993,69052.0
2025-01-14 11:00:00,39.93,39.93,39.81,39.82,67524.0,39.5092,39.5092,39.3904,39.4003,67524.0
2025-01-14 11:05:00,39.83,40.04,39.79,40.04,146504.0,39.4102,39.618,39.3706,39.618,146504.0
2025-01-14 11:10:00,40.04,40.28,40.02,40.27,322232.0,39.618,39.8555,39.5982,39.8456,322232.0
2025-01-14 11:15:00,40.27,40.27,40.07,40.12,259696.0,39.8456,39.8456,39.6477,39.6972,259696.0
2025-01-14 11:20:00,40.13,40.14,39.98,40.02,90839.0,39.707,39.7169,39.5586,39.5982,90839.0
2025-01-14 11:25:00,40.01,40.08,39.97,40.02,117052.0,39.5883,39.6576,39.5487,39.5982,117052.0
2025-01-14 11:30:00,40.02,40.06,40.0,40.05,59403.0,39.5982,39.6378,39.5784,39.6279,59403.0
2025-01-14 11:35:00,40.05,40.11,40.02,40.02,84076.0,39.6279,39.6873,39.5982,39.5982,84076.0
2025-01-14 11:40:00,40.03,40.06,39.95,40.03,60502.0,39.6081,39.6378,39.5289,39.6081,60502.0
2025-01-14 11:45:00,40.03,40.04,39.96,39.97,46107.0,39.6081,39.618,39.5388,39.5487,46107.0
2025-01-14 11:50:00,39.96,40.02,39.93,39.98,50356.0,39.5388,39.5982,39.5092,39.5586,50356.0
2025-01-14 11:55:00,39.98,39.99,39.92,39.93,36135.0,39.5586,39.5685,39.4993,39.5092,36135.0
2025-01-14 12:00:00,39.92,40.02,39.91,39.98,48412.0,39.4993,39.5982,39.4894,39.5586,48412.0
2025-01-14 12:05:00,39.99,39.99,39.94,39.95,28602.0,39.5685,39.5685,39.5191,39.5289,28602.0
2025-01-14 12:10:00,39.95,39.97,39.93,39.96,25835.0,39.5289,39.5487,39.5092,39.5388,25835.0
2025-01-14 12:15:00,39.96,40.02,39.95,40.0,48645.0,39.5388,39.5982,39.5289,39.5784,48645.0
2025-01-14 12:20:00,40.01,40.01,39.95,39.97,54687.0,39.5883,39.5883,39.5289,39.5487,54687.0
2025-01-14 12:25:00,39.97,39.99,39.93,39.96,34239.0,39.5487,39.5685,39.5092,39.5388,34239.0
2025-01-14 12:30:00,39.96,39.98,39.92,39.95,30381.0,39.5388,39.5586,39.4993,39.5289,30381.0
2025-01-14 12:35:00,39.95,39.98,39.94,39.96,37063.0,39.5289,39.5586,39.5191,39.5388,37063.0
2025-01-14 12:40:00,39.96,39.98,39.94,39.94,35312.0,39.5388,39.5586,39.5191,39.5191,35312.0
2025-01-14 12:45:00,39.95,39.96,39.87,39.88,81766.0,39.5289,39.5388,39.4498,39.4597,81766.0
2025-01-14 12:50:00,39.88,39.88,39.83,39.83,39080.0,39.4597,39.4597,39.4102,39.4102,39080.0
2025-01-14 12:55:00,39.84,39.9,39.82,39.9,27747.0,39.4201,39.4795,39.4003,39.4795,27747.0
2025-01-14 13:00:00,39.9,39.9,39.85,39.88,35409.0,39.4795,39.4795,39.43,39.4597,35409.0
2025-01-14 13:05:00,39.88,39.89,39.85,39.85,18504.0,39.4597,39.4696,39.43,39.43,18504.0
2025-01-14 13:10:00,39.86,39.88,39.85,39.87,32325.0,39.4399,39.4597,39.43,39.4498,32325.0
2025-01-14 13:15:00,39.88,39.9,39.87,39.9,49498.0,39.4597,39.4795,39.4498,39.4795,49498.0
2025-01-14 13:20:00,39.9,39.9,39.79,39.79,23944.0,39.4795,39.4795,39.3706,39.3706,23944.0
2025-01-14 13:25:00,39.8,40.06,39.79,40.05,158310.0,39.3805,39.6378,39.3706,39.6279,158310.0
2025-01-14 13:30:00,40.05,40.11,40.03,40.04,61174.0,39.6279,39.6873,39.6081,39.618,61174.0
2025-01-14 13:35:00,40.04,40.1,40.04,40.09,46581.0,39.618,39.6774,39.618,39.6675,46581.0
2025-01-14 13:40:00,40.09,40.09,40.08,40.09,25341.0,39.6675,39.6675,39.6576,39.6675,25341.0
2025-01-14 13:45:00,40.09,40.1,40.06,40.08,76293.0,39.6675,39.6774,39.6378,39.6576,76293.0
2025-01-14 13:50:00,40.08,40.14,40.07,40.11,65102.0,39.6576,39.7169,39.6477,39.6873,65102.0
2025-01-14 13:55:00,40.12,40.13,40.08,40.11,43171.0,39.6972,39.707,39.6576,39.6873,43171.0
2025-01-14 14:00:00,40.11,40.13,40.07,40.12,45181.0,39.6873,39.707,39.6477,39.6972,45181.0
2025-01-14 14:05:00,40.11,40.12,40.01,40.02,62086.0,39.6873,39.6972,39.5883,39.5982,62086.0
2025-01-14 14:10:00,40.02,40.13,40.02,40.12,50594.0,39.5982,39.707,39.5982,39.6972,50594.0
2025-01-14 14:15:00,40.12,40.15,40.11,40.14,57016.0,39.6972,39.7268,39.6873,39.7169,57016.0
2025-01-14 14:20:00,40.15,40.16,40.13,40.14,48117.0,39.7268,39.7367,39.707,39.7169,48117.0
2025-01-14 14:25:00,40.14,40.16,40.1,40.11,52780.0,39.7169,39.7367,39.6774,39.6873,52780.0
2025-01-14 14:30:00,40.11,40.17,40.11,40.16,55874.0,39.6873,39.7466,39.6873,39.7367,55874.0
2025-01-14 14:35:00,40.16,40.19,40.14,40.18,65594.0,39.7367,39.7664,39.7169,39.7565,65594.0
2025-01-14 14:40:00,40.18,40.19,40.16,40.18,36639.0,39.7565,39.7664,39.7367,39.7565,36639.0
2025-01-14 14:45:00,40.17,40.23,40.17,40.21,59092.0,39.7466,39.806,39.7466,39.7862,59092.0
2025-01-14 14:50:00,40.21,40.22,40.1,40.11,56469.0,39.7862,39.7961,39.6774,39.6873,56469.0
2025-01-14 14:55:00,40.12,40.13,40.04,40.07,57769.0,39.6972,39.707,39.618,39.6477,57769.0
2025-01-14 15:00:00,40.07,40.08,39.95,39.97,73895.0,39.6477,39.6576,39.5289,39.5487,73895.0
2025-01-14 15:05:00,39.96,40.0,39.93,39.98,52657.0,39.5388,39.5784,39.5092,39.5586,52657.0
2025-01-14 15:10:00,39.97,39.98,39.94,39.97,51806.0,39.5487,39.5586,39.5191,39.5487,51806.0
2025-01-14 15:15:00,39.97,40.02,39.96,40.01,23531.0,39.5487,39.5982,39.5388,39.5883,23531.0
2025-01-14 15:20:00,40.01,40.05,40.0,40.03,43879.0,39.5883,39.6279,39.5784,39.6081,43879.0
2025-01-14 15:25:00,40.03,40.04,40.0,40.04,41394.0,39.6081,39.618,39.5784,39.618,41394.0
2025-01-14 15:30:00,40.03,40.04,39.94,39.96,71740.0,39.6081,39.618,39.5191,39.5388,71740.0
2025-01-14 15:35:00,39.96,40.02,39.93,40.0,93673.0,39.5388,39.5982,39.5092,39.5784,93673.0
2025-01-14 15:40:00,40.0,40.07,39.99,40.07,168764.0,39.5784,39.6477,39.5685,39.6477,168764.0
2025-01-14 15:45:00,40.07,40.17,40.06,40.14,144923.0,39.6477,39.7466,39.6378,39.7169,144923.0
2025-01-14 15:50:00,40.14,40.19,40.12,40.15,195861.0,39.7169,39.7664,39.6972,39.7268,195861.0
2025-01-14 15:55:00,40.15,40.19,40.13,40.17,494344.0,39.7268,39.7664,39.707,39.7466,494344.0
2025-01-15 09:30:00,40.78,40.87,40.42,40.67,403058.0,40.3502,40.4392,39.994,40.2414,403058.0
2025-01-15 09:35:00,40.66,40.72,40.35,40.62,216806.0,40.2315,40.2908,39.9247,40.1919,216806.0
2025-01-15 09:40:00,40.59,40.7,40.49,40.6,116825.0,40.1622,40.271,40.0633,40.1721,116825.0
2025-01-15 09:45:00,40.6,40.65,40.55,40.6,101259.0,40.1721,40.2216,40.1226,40.1721,101259.0
2025-01-15 09:50:00,40.59,40.61,40.5,40.57,106223.0,40.1622,40.182,40.0731,40.1424,106223.0
2025-01-15 09:55:00,40.57,40.63,40.46,40.5,108181.0,40.1424,40.2018,40.0336,40.0731,108181.0
2025-01-15 10:00:00,40.5,40.51,40.37,40.43,186419.0,40.0731,40.083,39.9445,40.0039,186419.0
2025-01-15 10:05:00,40.44,40.59,40.42,40.57,69523.0,40.0138,40.1622,39.994,40.1424,69523.0
2025-01-15 10:10:00,40.57,40.63,40.51,40.62,57274.0,40.1424,40.2018,40.083,40.1919,57274.0
2025-01-15 10:15:00,40.62,40.63,40.56,40.57,61306.0,40.1919,40.2018,40.1325,40.1424,61306.0
2025-01-15 10:20:00,40.57,40.6,40.54,40.58,42604.0,40.1424,40.1721,40.1127,40.1523,42604.0
2025-01-15 10:25:00,40.58,40.6,40.52,40.52,59816.0,40.1523,40.1721,40.0929,40.0929,59816.0
2025-01-15 10:30:00,40.52,40.6,40.45,40.59,81128.0,40.0929,40.1721,40.0237,40.1622,81128.0
2025-01-15 10:35:00,40.59,40.61,40.51,40.51,80809.0,40.1622,40.182,40.083,40.083,80809.0
2025-01-15 10:40:00,40.52,40.53,40.48,40.51,68611.0,40.0929,40.1028,40.0534,40.083,68611.0
2025-01-15 10:45:00,40.51,40.52,40.44,40.46,108840.0,40.083,40.0929,40.0138,40.0336,108840.0
2025-01-15 10:50:00,40.45,40.52,40.43,40.5,77375.0,40.0237,40.0929,40.0039,40.0731,77375.0
2025-01-15 10:55:00,40.5,40.53,40.49,40.52,48778.0,40.0731,40.1028,40.0633,40.0929,48778.0
2025-01-15 11:00:00,40.52,40.53,40.49,40.5,51953.0,40.0929,40.1028,40.0633,40.0731,51953.0
2025-01-15 11:05:00,40.5,40.52,40.47,40.5,40672.0,40.0731,40.0929,40.0435,40.0731,40672.0
2025-01-15 11:10:00,40.5,40.53,40.46,40.51,89448.0,40.0731,40.1028,40.0336,40.083,89448.0
2025-01-15 11:15:00,40.51,40.6,40.5,40.59,81105.0,40.083,40.1721,40.0731,40.1622,81105.0
2025-01-15 11:20:00,40.6,40.63,40.55,40.6,73006.0,40.1721,40.2018,40.1226,40.1721,73006.0
2025-01-15 11:25:00,40.61,40.61,40.55,40.55,52049.0,40.182,40.182,40.1226,40.1226,52049.0
2025-01-15 11:30:00,40.56,40.56,40.46,40.48,87488.0,40.1325,40.1325,40.0336,40.0534,87488.0
2025-01-15 11:35:00,40.48,40.59,40.48,40.58,135182.0,40.0534,40.1622,40.0534,40.1523,135182.0
2025-01-15 11:40:00,40.59,40.62,40.55,40.55,29068.0,40.1622,40.1919,40.1226,40.1226,29068.0
2025-01-15 11:45:00,40.55,40.66,40.55,40.66,68277.0,40.1226,40.2315,40.1226,40.2315,68277.0
2025-01-15 11:50:00,40.66,40.7,40.6,40.62,45953.0,40.2315,40.271,40.1721,40.1919,45953.0
2025-01-15 11:55:00,40.62,40.66,40.61,40.64,62460.0,40.1919,40.2315,40.182,40.2117,62460.0
2025-01-15 12:00:00,40.64,40.68,40.62,40.64,67239.0,40.2117,40.2513,40.1919,40.2117,67239.0
2025-01-15 12:05:00,40.64,40.7,40.61,40.64,118036.0,40.2117,40.271,40.182,40.2117,118036.0
2025-01-15 12:10:00,40.64,40.76,40.63,40.75,93141.0,40.2117,40.3304,40.2018,40.3205,93141.0
2025-01-15 12:15:00,40.75,40.79,40.72,40.73,115719.0,40.3205,40.3601,40.2908,40.3007,115719.0
2025-01-15 12:20:00,40.73,40.74,40.68,40.7,96107.0,40.3007,40.3106,40.2513,40.271,96107.0
2025-01-15 12:25:00,40.7,40.72,40.67,40.69,93836.0,40.271,40.2908,40.2414,40.2611,93836.0
2025-01-15 12:30:00,40.69,40.72,40.66,40.7,42969.0,40.2611,40.2908,40.2315,40.271,42969.0
2025-01-15 12:35:00,40.7,40.74,40.69,40.73,50060.0,40.271,40.3106,40.2611,40.3007,50060.0
2025-01-15 12:40:00,40.73,40.77,40.73,40.77,20974.0,40.3007,40.3403,40.3007,40.3403,20974.0
2025-01-15 12:45:00,40.77,40.77,40.71,40.72,37929.0,40.3403,40.3403,40.2809,40.2908,37929.0
2025-01-15 12:50:00,40.71,40.72,40.69,40.7,76040.0,40.2809,40.2908,40.2611,40.271,76040.0
2025-01-15 12:55:00,40.71,40.73,40.69,40.72,67524.0,40.2809,40.3007,40.2611,40.2908,67524.0
2025-01-15 13:00:00,40.73,40.81,40.72,40.8,67280.0,40.3007,40.3799,40.2908,40.37,67280.0
2025-01-15 13:05:00,40.81,40.92,40.81,40.91,95302.0,40.3799,40.4887,40.3799,40.4788,95302.0
2025-01-15 13:10:00,40.91,40.92,40.85,40.92,56842.0,40.4788,40.4887,40.4195,40.4887,56842.0
2025-01-15 13:15:00,40.92,41.02,40.92,41.01,173296.0,40.4887,40.5877,40.4887,40.5778,173296.0
2025-01-15 13:20:00,41.01,41.02,40.92,41.0,86950.0,40.5778,40.5877,40.4887,40.5679,86950.0
2025-01-15 13:25:00,41.0,41.05,40.99,41.05,87154.0,40.5679,40.6174,40.558,40.6174,87154.0
2025-01-15 13:30:00,41.04,41.1,41.03,41.09,51201.0,40.6075,40.6668,40.5976,40.6569,51201.0
2025-01-15 13:35:00,41.08,41.1,41.05,41.1,51152.0,40.647,40.6668,40.6174,40.6668,51152.0
2025-01-15 13:40:00,41.09,41.1,40.98,41.03,67538.0,40.6569,40.6668,40.5481,40.5976,67538.0
2025-01-15 13:45:00,41.03,41.09,41.02,41.08,64221.0,40.5976,40.6569,40.5877,40.647,64221.0
2025-01-15 13:50:00,41.08,41.14,41.06,41.14,95867.0,40.647,40.7064,40.6272,40.7064,95867.0
2025-01-15 13:55:00,41.14,41.15,41.11,41.14,50549.0,40.7064,40.7163,40.6767,40.7064,50549.0
2025-01-15 14:00:00,41.14,41.17,41.14,41.16,40447.0,40.7064,40.7361,40.7064,40.7262,40447.0
2025-01-15 14:05:00,41.16,41.17,41.12,41.14,58424.0,40.7262,40.7361,40.6866,40.7064,58424.0
2025-01-15 14:10:00,41.15,41.19,41.14,41.17,60071.0,40.7163,40.7559,40.7064,40.7361,60071.0
2025-01-15 14:15:00,41.17,41.22,41.16,41.22,29847.0,40.7361,40.7856,40.7262,40.7856,29847.0
2025-01-15 14:20:00,41.22,41.24,41.21,41.21,44692.0,40.7856,40.8053,40.7757,40.7757,44692.0
2025-01-15 14:25:00,41.21,41.24,41.19,41.23,64511.0,40.7757,40.8053,40.7559,40.7955,64511.0
2025-01-15 14:30:00,41.23,41.27,41.23,41.26,73865.0,40.7955,40.835,40.7955,40.8251,73865.0
2025-01-15 14:35:00,41.26,41.31,41.24,41.25,91702.0,40.8251,40.8746,40.8053,40.8152,91702.0
2025-01-15 14:40:00,41.25,41.25,41.21,41.25,31787.0,40.8152,40.8152,40.7757,40.8152,31787.0
2025-01-15 14:45:00,41.25,41.25,41.22,41.25,65405.0,40.8152,40.8152,40.7856,40.8152,65405.0
2025-01-15 14:50:00,41.25,41.28,41.23,41.27,74304.0,40.8152,40.8449,40.7955,40.835,74304.0
2025-01-15 14:55:00,41.27,41.3,41.23,41.25,72055.0,40.835,40.8647,40.7955,40.8152,72055.0
2025-01-15 15:00:00,41.25,41.25,41.2,41.24,65744.0,40.8152,40.8152,40.7658,40.8053,65744.0
2025-01-15 15:05:00,41.25,41.29,41.24,41.29,49564.0,40.8152,40.8548,40.8053,40.8548,49564.0
2025-01-15 15:10:00,41.29,41.29,41.27,41.28,62357.0,40.8548,40.8548,40.835,40.8449,62357.0
2025-01-15 15:15:00,41.29,41.29,41.24,41.27,58491.0,40.8548,40.8548,40.8053,40.835,58491.0
2025-01-15 15:20:00,41.27,41.31,41.25,41.3,92772.0,40.835,40.8746,40.8152,40.8647,92772.0
2025-01-15 15:25:00,41.3,41.34,41.29,41.31,95938.0,40.8647,40.9043,40.8548,40.8746,95938.0
2025-01-15 15:30:00,41.32,41.36,41.29,41.32,197360.0,40.8845,40.9241,40.8548,40.8845,197360.0
2025-01-15 15:35:00,41.32,41.41,41.31,41.4,121902.0,40.8845,40.9736,40.8746,40.9637,121902.0
2025-01-15 15:40:00,41.39,41.4,41.33,41.36,238716.0,40.9538,40.9637,40.8944,40.9241,238716.0
2025-01-15 15:45:00,41.36,41.46,41.36,41.46,191396.0,40.9241,41.023,40.9241,41.023,191396.0
2025-01-15 15:50:00,41.46,41.5,41.4,41.45,378228.0,41.023,41.0626,40.9637,41.0131,378228.0
2025-01-15 15:55:00,41.45,41.46,41.35,41.38,768674.0,41.0131,41.023,40.9142,40.9439,768674.0
2025-01-16 09:30:00,41.9,42.02,41.57,42.0,298447.0,41.4584,41.5771,41.1319,41.5573,298447.0
2025-01-16 09:35:00,41.99,42.02,41.86,42.0,154310.0,41.5474,41.5771,41.4188,41.5573,154310.0
2025-01-16 09:40:00,41.97,42.06,41.94,42.01,235577.0,41.5277,41.6167,41.498,41.5672,235577.0
2025-01-16 09:45:00,42.0,42.01,41.8,41.81,96105.0,41.5573,41.5672,41.3594,41.3693,96105.0
2025-01-16 09:50:00,41.82,42.0,41.79,41.97,82391.0,41.3792,41.5573,41.3496,41.5277,82391.0
2025-01-16 09:55:00,41.96,42.01,41.93,41.98,119280.0,41.5178,41.5672,41.4881,41.5376,119280.0
2025-01-16 10:00:00,41.98,42.02,41.95,42.02,155891.0,41.5376,41.5771,41.5079,41.5771,155891.0
2025-01-16 10:05:00,42.02,42.07,41.97,42.05,199618.0,41.5771,41.6266,41.5277,41.6068,199618.0
2025-01-16 10:10:00,42.05,42.08,41.94,41.97,84172.0,41.6068,41.6365,41.498,41.5277,84172.0
2025-01-16 10:15:00,41.98,42.03,41.96,41.98,105092.0,41.5376,41.587,41.5178,41.5376,105092.0
2025-01-16 10:20:00,41.98,42.02,41.9,41.98,53460.0,41.5376,41.5771,41.4584,41.5376,53460.0
2025-01-16 10:25:00,41.98,42.02,41.96,41.98,56633.0,41.5376,41.5771,41.5178,41.5376,56633.0
2025-01-16 10:30:00,41.99,42.09,41.99,42.09,82340.0,41.5474,41.6464,41.5474,41.6464,82340.0
2025-01-16 10:35:00,42.09,42.1,42.03,42.04,109330.0,41.6464,41.6563,41.587,41.5969,109330.0
2025-01-16 10:40:00,42.03,42.05,41.97,42.05,49988.0,41.587,41.6068,41.5277,41.6068,49988.0
2025-01-16 10:45:00,42.04,42.05,41.97,41.98,52480.0,41.5969,41.6068,41.5277,41.5376,52480.0
2025-01-16 10:50:00,41.98,41.99,41.88,41.91,53096.0,41.5376,41.5474,41.4386,41.4683,53096.0
2025-01-16 10:55:00,41.91,41.95,41.9,41.93,52485.0,41.4683,41.5079,41.4584,41.4881,52485.0
2025-01-16 11:00:00,41.93,42.09,41.92,42.07,55715.0,41.4881,41.6464,41.4782,41.6266,55715.0
2025-01-16 11:05:00,42.07,42.08,42.0,42.06,48339.0,41.6266,41.6365,41.5573,41.6167,48339.0
2025-01-16 11:10:00,42.06,42.09,42.0,42.05,122395.0,41.6167,41.6464,41.5573,41.6068,122395.0
2025-01-16 11:15:00,42.05,42.1,42.04,42.08,139766.0,41.6068,41.6563,41.5969,41.6365,139766.0
2025-01-16 11:20:00,42.07,42.13,42.05,42.11,108005.0,41.6266,41.686,41.6068,41.6662,108005.0
2025-01-16 11:25:00,42.11,42.14,42.07,42.09,41799.0,41.6662,41.6959,41.6266,41.6464,41799.0
2025-01-16 11:30:00,42.09,42.1,41.93,41.93,180906.0,41.6464,41.6563,41.4881,41.4881,180906.0
2025-01-16 11:35:00,41.92,42.0,41.89,41.91,68521.0,41.4782,41.5573,41.4485,41.4683,68521.0
2025-01-16 11:40:00,41.91,41.92,41.85,41.89,52890.0,41.4683,41.4782,41.4089,41.4485,52890.0
2025-01-16 11:45:00,41.88,41.96,41.88,41.93,32215.0,41.4386,41.5178,41.4386,41.4881,32215.0
2025-01-16 11:50:00,41.94,42.0,41.9,41.97,43046.0,41.498,41.5573,41.4584,41.5277,43046.0
2025-01-16 11:55:00,41.98,41.98,41.9,41.91,37042.0,41.5376,41.5376,41.4584,41.4683,37042.0
2025-01-16 12:00:00,41.9,41.94,41.88,41.9,39296.0,41.4584,41.498,41.4386,41.4584,39296.0
2025-01-16 12:05:00,41.91,41.94,41.87,41.89,28172.0,41.4683,41.498,41.4287,41.4485,28172.0
2025-01-16 12:10:00,41.88,41.92,41.86,41.91,38293.0,41.4386,41.4782,41.4188,41.4683,38293.0
2025-01-16 12:15:00,41.91,41.92,41.8,41.84,37093.0,41.4683,41.4782,41.3594,41.399,37093.0
2025-01-16 12:20:00,41.84,41.88,41.8,41.87,32220.0,41.399,41.4386,41.3594,41.4287,32220.0
2025-01-16 12:25:00,41.88,41.92,41.87,41.91,25054.0,41.4386,41.4782,41.4287,41.4683,25054.0
2025-01-16 12:30:00,41.91,41.91,41.88,41.9,31754.0,41.4683,41.4683,41.4386,41.4584,31754.0
2025-01-16 12:35:00,41.9,41.93,41.88,41.9,30051.0,41.4584,41.4881,41.4386,41.4584,30051.0
2025-01-16 12:40:00,41.91,41.91,41.84,41.89,30723.0,41.4683,41.4683,41.399,41.4485,30723.0
2025-01-16 12:45:00,41.89,41.89,41.83,41.84,24858.0,41.4485,41.4485,41.3891,41.399,24858.0
2025-01-16 12:50:00,41.84,41.87,41.83,41.84,32973.0,41.399,41.4287,41.3891,41.399,32973.0
2025-01-16 12:55:00,41.85,41.86,41.79,41.8,31050.0,41.4089,41.4188,41.3496,41.3594,31050.0
2025-01-16 13:00:00,41.8,41.81,41.76,41.78,42005.0,41.3594,41.3693,41.3199,41.3397,42005.0
2025-01-16 13:05:00,41.79,41.82,41.79,41.82,20652.0,41.3496,41.3792,41.3496,41.3792,20652.0
2025-01-16 13:10:00,41.82,41.84,41.8,41.8,36561.0,41.3792,41.399,41.3594,41.3594,36561.0
2025-01-16 13:15:00,41.8,41.81,41.76,41.79,34884.0,41.3594,41.3693,41.3199,41.3496,34884.0
2025-01-16 13:20:00,41.79,41.8,41.77,41.79,24036.0,41.3496,41.3594,41.3298,41.3496,24036.0
2025-01-16 13:25:00,41.8,41.81,41.77,41.78,49093.0,41.3594,41.3693,41.3298,41.3397,49093.0
2025-01-16 13:30:00,41.78,41.78,41.68,41.68,75914.0,41.3397,41.3397,41.2407,41.2407,75914.0
2025-01-16 13:35:00,41.69,41.71,41.63,41.64,34861.0,41.2506,41.2704,41.1912,41.2011,34861.0
2025-01-16 13:40:00,41.64,41.66,41.6,41.61,48908.0,41.2011,41.2209,41.1616,41.1715,48908.0
2025-01-16 13:45:00,41.62,41.63,41.56,41.57,42731.0,41.1813,41.1912,41.122,41.1319,42731.0
2025-01-16 13:50:00,41.57,41.6,41.55,41.59,38054.0,41.1319,41.1616,41.1121,41.1517,38054.0
2025-01-16 13:55:00,41.59,41.59,41.45,41.52,50949.0,41.1517,41.1517,41.0131,41.0824,50949.0
2025-01-16 14:00:00,41.51,41.6,41.5,41.59,49486.0,41.0725,41.1616,41.0626,41.1517,49486.0
2025-01-16 14:05:00,41.59,41.63,41.57,41.58,27175.0,41.1517,41.1912,41.1319,41.1418,27175.0
2025-01-16 14:10:00,41.57,41.61,41.57,41.61,46309.0,41.1319,41.1715,41.1319,41.1715,46309.0
2025-01-16 14:15:00,41.61,41.66,41.6,41.66,23808.0,41.1715,41.2209,41.1616,41.2209,23808.0
2025-01-16 14:20:00,41.65,41.67,41.63,41.63,47754.0,41.211,41.2308,41.1912,41.1912,47754.0
2025-01-16 14:25:00,41.63,41.7,41.63,41.66,19560.0,41.1912,41.2605,41.1912,41.2209,19560.0
2025-01-16 14:30:00,41.66,41.68,41.65,41.68,22595.0,41.2209,41.2407,41.211,41.2407,22595.0
2025-01-16 14:35:00,41.68,41.69,41.67,41.69,36062.0,41.2407,41.2506,41.2308,41.2506,36062.0
2025-01-16 14:40:00,41.69,41.69,41.63,41.65,30958.0,41.2506,41.2506,41.1912,41.211,30958.0
2025-01-16 14:45:00,41.65,41.67,41.63,41.66,37419.0,41.211,41.2308,41.1912,41.2209,37419.0
2025-01-16 14:50:00,41.66,41.7,41.64,41.69,30378.0,41.2209,41.2605,41.2011,41.2506,30378.0
2025-01-16 14:55:00,41.7,41.7,41.64,41.64,38725.0,41.2605,41.2605,41.2011,41.2011,38725.0
2025-01-16 15:00:00,41.64,41.69,41.64,41.66,48501.0,41.2011,41.2506,41.2011,41.2209,48501.0
2025-01-16 15:05:00,41.66,41.68,41.63,41.64,27918.0,41.2209,41.2407,41.1912,41.2011,27918.0
2025-01-16 15:10:00,41.63,41.67,41.62,41.66,39278.0,41.1912,41.2308,41.1813,41.2209,39278.0
2025-01-16 15:15:00,41.66,41.67,41.63,41.63,62488.0,41.2209,41.2308,41.1912,41.1912,62488.0
2025-01-16 15:20:00,41.64,41.65,41.62,41.63,50438.0,41.2011,41.211,41.1813,41.1912,50438.0
2025-01-16 15:25:00,41.63,41.65,41.55,41.57,53375.0,41.1912,41.211,41.1121,41.1319,53375.0
2025-01-16 15:30:00,41.57,41.58,41.52,41.56,60878.0,41.1319,41.1418,41.0824,41.122,60878.0
2025-01-16 15:35:00,41.56,41.59,41.54,41.55,61909.0,41.122,41.1517,41.1022,41.1121,61909.0
2025-01-16 15:40:00,41.55,41.68,41.54,41.66,111498.0,41.1121,41.2407,41.1022,41.2209,111498.0
2025-01-16 15:45:00,41.66,41.7,41.63,41.66,128738.0,41.2209,41.2605,41.1912,41.2209,128738.0
2025-01-16 15:50:00,41.64,41.69,41.64,41.65,165068.0,41.2011,41.2506,41.2011,41.211,165068.0
2025-01-16 15:55:00,41.64,41.71,41.59,41.66,519840.0,41.2011,41.2704,41.1517,41.2209,519840.0
2025-01-17 09:30:00,41.35,41.5,41.1,41.33,834461.0,40.9142,41.0626,40.6668,40.8944,834461.0
2025-01-17 09:35:00,41.33,41.43,41.31,41.34,65526.0,40.8944,40.9933,40.8746,40.9043,65526.0
2025-01-17 09:40:00,41.33,41.52,41.33,41.45,45232.0,40.8944,41.0824,40.8944,41.0131,45232.0
2025-01-17 09:45:00,41.47,41.61,41.46,41.59,56774.0,41.0329,41.1715,41.023,41.1517,56774.0
2025-01-17 09:50:00,41.59,41.64,41.52,41.54,47435.0,41.1517,41.2011,41.0824,41.1022,47435.0
2025-01-17 09:55:00,41.55,41.59,41.53,41.57,38868.0,41.1121,41.1517,41.0923,41.1319,38868.0
2025-01-17 10:00:00,41.55,41.7,41.53,41.68,83654.0,41.1121,41.2605,41.0923,41.2407,83654.0
2025-01-17 10:05:00,41.68,41.74,41.56,41.59,67009.0,41.2407,41.3001,41.122,41.1517,67009.0
2025-01-17 10:10:00,41.59,41.7,41.57,41.57,43658.0,41.1517,41.2605,41.1319,41.1319,43658.0
2025-01-17 10:15:00,41.56,41.62,41.53,41.58,54373.0,41.122,41.1813,41.0923,41.1418,54373.0
2025-01-17 10:20:00,41.58,41.66,41.57,41.61,53641.0,41.1418,41.2209,41.1319,41.1715,53641.0
2025-01-17 10:25:00,41.61,41.72,41.6,41.71,42755.0,41.1715,41.2803,41.1616,41.2704,42755.0
2025-01-17 10:30:00,41.71,41.73,41.6,41.61,36546.0,41.2704,41.2902,41.1616,41.1715,36546.0
2025-01-17 10:35:00,41.59,41.6,41.52,41.55,29171.0,41.1517,41.1616,41.0824,41.1121,29171.0
2025-01-17 10:40:00,41.54,41.55,41.5,41.51,20729.0,41.1022,41.1121,41.0626,41.0725,20729.0
2025-01-17 10:45:00,41.51,41.57,41.49,41.51,40571.0,41.0725,41.1319,41.0527,41.0725,40571.0
2025-01-17 10:50:00,41.51,41.55,41.47,41.52,40112.0,41.0725,41.1121,41.0329,41.0824,40112.0
2025-01-17 10:55:00,41.53,41.57,41.51,41.54,21796.0,41.0923,41.1319,41.0725,41.1022,21796.0
2025-01-17 11:00:00,41.53,41.58,41.49,41.57,19695.0,41.0923,41.1418,41.0527,41.1319,19695.0
2025-01-17 11:05:00,41.57,41.64,41.53,41.62,20278.0,41.1319,41.2011,41.0923,41.1813,20278.0
2025-01-17 11:10:00,41.6,41.62,41.56,41.61,14841.0,41.1616,41.1813,41.122,41.1715,14841.0
2025-01-17 11:15:00,41.61,41.67,41.59,41.66,37520.0,41.1715,41.2308,41.1517,41.2209,37520.0
2025-01-17 11:20:00,41.66,41.7,41.65,41.67,28454.0,41.2209,41.2605,41.211,41.2308,28454.0
2025-01-17 11:25:00,41.67,41.7,41.63,41.67,40885.0,41.2308,41.2605,41.1912,41.2308,40885.0
2025-01-17 11:30:00,41.68,41.73,41.65,41.71,37573.0,41.2407,41.2902,41.211,41.2704,37573.0
2025-01-17 11:35:00,41.72,41.73,41.65,41.71,22357.0,41.2803,41.2902,41.211,41.2704,22357.0
2025-01-17 11:40:00,41.71,41.81,41.7,41.8,52516.0,41.2704,41.3693,41.2605,41.3594,52516.0
2025-01-17 11:45:00,41.81,41.86,41.78,41.85,41010.0,41.3693,41.4188,41.3397,41.4089,41010.0
2025-01-17 11:50:00,41.86,41.88,41.81,41.82,38353.0,41.4188,41.4386,41.3693,41.3792,38353.0
2025-01-17 11:55:00,41.81,41.83,41.75,41.81,42218.0,41.3693,41.3891,41.31,41.3693,42218.0
2025-01-17 12:00:00,41.8,41.83,41.75,41.76,39291.0,41.3594,41.3891,41.31,41.3199,39291.0
2025-01-17 12:05:00,41.77,41.78,41.72,41.77,15654.0,41.3298,41.3397,41.2803,41.3298,15654.0
2025-01-17 12:10:00,41.77,41.78,41.75,41.76,29278.0,41.3298,41.3397,41.31,41.3199,29278.0
2025-01-17 12:15:00,41.77,41.77,41.71,41.75,64083.0,41.3298,41.3298,41.2704,41.31,64083.0
2025-01-17 12:20:00,41.74,41.74,41.7,41.73,19619.0,41.3001,41.3001,41.2605,41.2902,19619.0
2025-01-17 12:25:00,41.73,41.76,41.68,41.75,26860.0,41.2902,41.3199,41.2407,41.31,26860.0
2025-01-17 12:30:00,41.75,41.78,41.75,41.78,12553.0,41.31,41.3397,41.31,41.3397,12553.0
2025-01-17 12:35:00,41.77,41.79,41.71,41.73,21899.0,41.3298,41.3496,41.2704,41.2902,21899.0
2025-01-17 12:40:00,41.73,41.73,41.67,41.69,32620.0,41.2902,41.2902,41.2308,41.2506,32620.0
2025-01-17 12:45:00,41.69,41.71,41.67,41.67,8727.0,41.2506,41.2704,41.2308,41.2308,8727.0
2025-01-17 12:50:00,41.67,41.7,41.66,41.68,15006.0,41.2308,41.2605,41.2209,41.2407,15006.0
2025-01-17 12:55:00,41.68,41.71,41.66,41.69,19945.0,41.2407,41.2704,41.2209,41.2506,19945.0
2025-01-17 13:00:00,41.69,41.7,41.66,41.69,13847.0,41.2506,41.2605,41.2209,41.2506,13847.0
2025-01-17 13:05:00,41.69,41.7,41.67,41.7,12349.0,41.2506,41.2605,41.2308,41.2605,12349.0
2025-01-17 13:10:00,41.7,41.7,41.66,41.67,17716.0,41.2605,41.2605,41.2209,41.2308,17716.0
2025-01-17 13:15:00,41.67,41.69,41.64,41.64,30775.0,41.2308,41.2506,41.2011,41.2011,30775.0
2025-01-17 13:20:00,41.65,41.67,41.64,41.66,22604.0,41.211,41.2308,41.2011,41.2209,22604.0
2025-01-17 13:25:00,41.67,41.69,41.63,41.64,32872.0,41.2308,41.2506,41.1912,41.2011,32872.0
2025-01-17 13:30:00,41.64,41.64,41.55,41.57,51471.0,41.2011,41.2011,41.1121,41.1319,51471.0
2025-01-17 13:35:00,41.57,41.62,41.57,41.62,30424.0,41.1319,41.1813,41.1319,41.1813,30424.0
2025-01-17 13:40:00,41.61,41.61,41.57,41.59,40320.0,41.1715,41.1715,41.1319,41.1517,40320.0
2025-01-17 13:45:00,41.58,41.63,41.58,41.62,19722.0,41.1418,41.1912,41.1418,41.1813,19722.0
2025-01-17 13:50:00,41.61,41.67,41.6,41.66,46981.0,41.1715,41.2308,41.1616,41.2209,46981.0
2025-01-17 13:55:00,41.66,41.66,41.61,41.62,32969.0,41.2209,41.2209,41.1715,41.1813,32969.0
2025-01-17 14:00:00,41.63,41.63,41.56,41.59,89280.0,41.1912,41.1912,41.122,41.1517,89280.0
2025-01-17 14:05:00,41.59,41.61,41.57,41.61,34079.0,41.1517,41.1715,41.1319,41.1715,34079.0
2025-01-17 14:10:00,41.61,41.62,41.58,41.59,43538.0,41.1715,41.1813,41.1418,41.1517,43538.0
2025-01-17 14:15:00,41.59,41.65,41.59,41.61,32545.0,41.1517,41.211,41.1517,41.1715,32545.0
2025-01-17 14:20:00,41.61,41.65,41.61,41.65,21994.0,41.1715,41.211,41.1715,41.211,21994.0
2025-01-17 14:25:00,41.64,41.68,41.62,41.67,32324.0,41.2011,41.2407,41.1813,41.2308,32324.0
2025-01-17 14:30:00,41.67,41.7,41.65,41.67,29851.0,41.2308,41.2605,41.211,41.2308,29851.0
2025-01-17 14:35:00,41.67,41.67,41.63,41.66,19062.0,41.2308,41.2308,41.1912,41.2209,19062.0
2025-01-17 14:40:00,41.66,41.67,41.62,41.64,36250.0,41.2209,41.2308,41.1813,41.2011,36250.0
2025-01-17 14:45:00,41.64,41.65,41.6,41.63,56000.0,41.2011,41.211,41.1616,41.1912,56000.0
2025-01-17 14:50:00,41.63,41.64,41.55,41.55,59711.0,41.1912,41.2011,41.1121,41.1121,59711.0
2025-01-17 14:55:00,41.55,41.57,41.53,41.57,74750.0,41.1121,41.1319,41.0923,41.1319,74750.0
2025-01-17 15:00:00,41.55,41.56,41.52,41.54,67358.0,41.1121,41.122,41.0824,41.1022,67358.0
2025-01-17 15:05:00,41.54,41.59,41.53,41.58,38242.0,41.1022,41.1517,41.0923,41.1418,38242.0
2025-01-17 15:10:00,41.58,41.64,41.58,41.64,43135.0,41.1418,41.2011,41.1418,41.2011,43135.0
2025-01-17 15:15:00,41.63,41.66,41.62,41.65,18439.0,41.1912,41.2209,41.1813,41.211,18439.0
2025-01-17 15:20:00,41.66,41.73,41.65,41.73,101316.0,41.2209,41.2902,41.211,41.2902,101316.0
2025-01-17 15:25:00,41.73,41.8,41.72,41.79,36177.0,41.2902,41.3594,41.2803,41.3496,36177.0
2025-01-17 15:30:00,41.79,41.81,41.76,41.77,44304.0,41.3496,41.3693,41.3199,41.3298,44304.0
2025-01-17 15:35:00,41.77,41.83,41.75,41.82,49055.0,41.3298,41.3891,41.31,41.3792,49055.0
2025-01-17 15:40:00,41.82,41.84,41.77,41.79,54927.0,41.3792,41.399,41.3298,41.3496,54927.0
2025-01-17 15:45:00,41.8,41.8,41.7,41.72,67493.0,41.3594,41.3594,41.2605,41.2803,67493.0
2025-01-17 15:50:00,41.74,41.81,41.72,41.79,138146.0,41.3001,41.3693,41.2803,41.3496,138146.0
2025-01-17 15:55:00,41.78,41.79,41.66,41.66,536737.0,41.3397,41.3496,41.2209,41.2209,536737.0
2025-01-21 09:30:00,42.17,42.34,42.09,42.11,541365.0,41.7255,41.8938,41.6464,41.6662,541365.0
2025-01-21 09:35:00,42.11,42.25,42.11,42.21,179554.0,41.6662,41.8047,41.6662,41.7651,179554.0
2025-01-21 09:40:00,42.21,42.38,42.17,42.38,98815.0,41.7651,41.9333,41.7255,41.9333,98815.0
2025-01-21 09:45:00,42.38,42.51,42.38,42.5,141462.0,41.9333,42.062,41.9333,42.0521,141462.0
2025-01-21 09:50:00,42.5,42.57,42.35,42.36,124344.0,42.0521,42.1213,41.9037,41.9135,124344.0
2025-01-21 09:55:00,42.35,42.43,42.33,42.41,83542.0,41.9037,41.9828,41.8839,41.963,83542.0
2025-01-21 10:00:00,42.41,42.43,42.3,42.36,164320.0,41.963,41.9828,41.8542,41.9135,164320.0
2025-01-21 10:05:00,42.35,42.54,42.35,42.51,94839.0,41.9037,42.0916,41.9037,42.062,94839.0
2025-01-21 10:10:00,42.51,42.58,42.49,42.57,118521.0,42.062,42.1312,42.0422,42.1213,118521.0
2025-01-21 10:15:00,42.57,42.68,42.56,42.65,152986.0,42.1213,42.2302,42.1114,42.2005,152986.0
2025-01-21 10:20:00,42.65,42.69,42.58,42.63,131228.0,42.2005,42.2401,42.1312,42.1807,131228.0
2025-01-21 10:25:00,42.63,42.7,42.62,42.68,60762.0,42.1807,42.25,42.1708,42.2302,60762.0
2025-01-21 10:30:00,42.68,42.69,42.54,42.57,90804.0,42.2302,42.2401,42.0916,42.1213,90804.0
2025-01-21 10:35:00,42.57,42.62,42.37,42.39,89369.0,42.1213,42.1708,41.9234,41.9432,89369.0
2025-01-21 10:40:00,42.4,42.51,42.39,42.45,143327.0,41.9531,42.062,41.9432,42.0026,143327.0
2025-01-21 10:45:00,42.45,42.57,42.37,42.51,103791.0,42.0026,42.1213,41.9234,42.062,103791.0
2025-01-21 10:50:00,42.51,42.55,42.45,42.52,57177.0,42.062,42.1015,42.0026,42.0719,57177.0
2025-01-21 10:55:00,42.52,42.54,42.42,42.46,36063.0,42.0719,42.0916,41.9729,42.0125,36063.0
2025-01-21 11:00:00,42.45,42.46,42.41,42.45,31525.0,42.0026,42.0125,41.963,42.0026,31525.0
2025-01-21 11:05:00,42.46,42.49,42.44,42.45,33990.0,42.0125,42.0422,41.9927,42.0026,33990.0
2025-01-21 11:10:00,42.45,42.46,42.38,42.43,56411.0,42.0026,42.0125,41.9333,41.9828,56411.0
2025-01-21 11:15:00,42.42,42.53,42.41,42.52,83387.0,41.9729,42.0818,41.963,42.0719,83387.0
2025-01-21 11:20:00,42.52,42.53,42.43,42.46,69213.0,42.0719,42.0818,41.9828,42.0125,69213.0
2025-01-21 11:25:00,42.46,42.48,42.45,42.47,50880.0,42.0125,42.0323,42.0026,42.0224,50880.0
2025-01-21 11:30:00,42.47,42.51,42.41,42.44,69297.0,42.0224,42.062,41.963,41.9927,69297.0
2025-01-21 11:35:00,42.44,42.45,42.37,42.39,44820.0,41.9927,42.0026,41.9234,41.9432,44820.0
2025-01-21 11:40:00,42.39,42.43,42.33,42.34,43476.0,41.9432,41.9828,41.8839,41.8938,43476.0
2025-01-21 11:45:00,42.34,42.39,42.33,42.34,25293.0,41.8938,41.9432,41.8839,41.8938,25293.0
2025-01-21 11:50:00,42.33,42.38,42.33,42.37,27006.0,41.8839,41.9333,41.8839,41.9234,27006.0
2025-01-21 11:55:00,42.37,42.4,42.36,42.36,28071.0,41.9234,41.9531,41.9135,41.9135,28071.0
2025-01-21 12:00:00,42.35,42.39,42.35,42.39,21799.0,41.9037,41.9432,41.9037,41.9432,21799.0
2025-01-21 12:05:00,42.39,42.43,42.38,42.43,46846.0,41.9432,41.9828,41.9333,41.9828,46846.0
2025-01-21 12:10:00,42.43,42.43,42.32,42.33,52133.0,41.9828,41.9828,41.874,41.8839,52133.0
2025-01-21 12:15:00,42.34,42.36,42.3,42.33,31294.0,41.8938,41.9135,41.8542,41.8839,31294.0
2025-01-21 12:20:00,42.33,42.38,42.32,42.36,32322.0,41.8839,41.9333,41.874,41.9135,32322.0
2025-01-21 12:25:00,42.36,42.38,42.3,42.3,29907.0,41.9135,41.9333,41.8542,41.8542,29907.0
2025-01-21 12:30:00,42.31,42.33,42.28,42.33,26610.0,41.8641,41.8839,41.8344,41.8839,26610.0
2025-01-21 12:35:00,42.33,42.33,42.26,42.29,42740.0,41.8839,41.8839,41.8146,41.8443,42740.0
2025-01-21 12:40:00,42.29,42.3,42.25,42.26,25476.0,41.8443,41.8542,41.8047,41.8146,25476.0
2025-01-21 12:45:00,42.25,42.27,42.23,42.25,44425.0,41.8047,41.8245,41.7849,41.8047,44425.0
2025-01-21 12:50:00,42.25,42.28,42.24,42.27,33380.0,41.8047,41.8344,41.7948,41.8245,33380.0
2025-01-21 12:55:00,42.26,42.26,42.23,42.25,26653.0,41.8146,41.8146,41.7849,41.8047,26653.0
2025-01-21 13:00:00,42.25,42.29,42.24,42.28,11193.0,41.8047,41.8443,41.7948,41.8344,11193.0
2025-01-21 13:05:00,42.28,42.35,42.26,42.35,35957.0,41.8344,41.9037,41.8146,41.9037,35957.0
2025-01-21 13:10:00,42.34,42.38,42.32,42.37,38450.0,41.8938,41.9333,41.874,41.9234,38450.0
2025-01-21 13:15:00,42.36,42.38,42.34,42.34,43635.0,41.9135,41.9333,41.8938,41.8938,43635.0
2025-01-21 13:20:00,42.36,42.38,42.34,42.37,26441.0,41.9135,41.9333,41.8938,41.9234,26441.0
2025-01-21 13:25:00,42.37,42.38,42.34,42.35,40678.0,41.9234,41.9333,41.8938,41.9037,40678.0
2025-01-21 13:30:00,42.36,42.38,42.35,42.37,28587.0,41.9135,41.9333,41.9037,41.9234,28587.0
2025-01-21 13:35:00,42.36,42.44,42.36,42.44,77736.0,41.9135,41.9927,41.9135,41.9927,77736.0
2025-01-21 13:40:00,42.44,42.46,42.42,42.46,27730.0,41.9927,42.0125,41.9729,42.0125,27730.0
2025-01-21 13:45:00,42.46,42.48,42.42,42.43,36575.0,42.0125,42.0323,41.9729,41.9828,36575.0
2025-01-21 13:50:00,42.45,42.47,42.42,42.44,52393.0,42.0026,42.0224,41.9729,41.9927,52393.0
2025-01-21 13:55:00,42.45,42.52,42.44,42.5,50875.0,42.0026,42.0719,41.9927,42.0521,50875.0
2025-01-21 14:00:00,42.52,42.52,42.47,42.48,20931.0,42.0719,42.0719,42.0224,42.0323,20931.0
2025-01-21 14:05:00,42.48,42.49,42.42,42.42,38769.0,42.0323,42.0422,41.9729,41.9729,38769.0
2025-01-21 14:10:00,42.41,42.42,42.39,42.41,30245.0,41.963,41.9729,41.9432,41.963,30245.0
2025-01-21 14:15:00,42.41,42.41,42.39,42.4,25864.0,41.963,41.963,41.9432,41.9531,25864.0
2025-01-21 14:20:00,42.41,42.41,42.32,42.35,47953.0,41.963,41.963,41.874,41.9037,47953.0
2025-01-21 14:25:00,42.36,42.39,42.34,42.36,31587.0,41.9135,41.9432,41.8938,41.9135,31587.0
2025-01-21 14:30:00,42.36,42.4,42.34,42.39,32696.0,41.9135,41.9531,41.8938,41.9432,32696.0
2025-01-21 14:35:00,42.4,42.41,42.37,42.41,71816.0,41.9531,41.963,41.9234,41.963,71816.0
2025-01-21 14:40:00,42.4,42.42,42.38,42.4,22036.0,41.9531,41.9729,41.9333,41.9531,22036.0
2025-01-21 14:45:00,42.41,42.44,42.4,42.41,31024.0,41.963,41.9927,41.9531,41.963,31024.0
2025-01-21 14:50:00,42.41,42.41,42.39,42.4,18673.0,41.963,41.963,41.9432,41.9531,18673.0
2025-01-21 14:55:00,42.4,42.42,42.39,42.4,19003.0,41.9531,41.9729,41.9432,41.9531,19003.0
2025-01-21 15:00:00,42.4,42.4,42.34,42.36,28142.0,41.9531,41.9531,41.8938,41.9135,28142.0
2025-01-21 15:05:00,42.37,42.38,42.29,42.3,39330.0,41.9234,41.9333,41.8443,41.8542,39330.0
2025-01-21 15:10:00,42.3,42.32,42.27,42.29,43662.0,41.8542,41.874,41.8245,41.8443,43662.0
2025-01-21 15:15:00,42.3,42.33,42.28,42.28,48246.0,41.8542,41.8839,41.8344,41.8344,48246.0
2025-01-21 15:20:00,42.29,42.31,42.25,42.27,62619.0,41.8443,41.8641,41.8047,41.8245,62619.0
2025-01-21 15:25:00,42.27,42.3,42.26,42.27,53182.0,41.8245,41.8542,41.8146,41.8245,53182.0
2025-01-21 15:30:00,42.27,42.3,42.24,42.25,39930.0,41.8245,41.8542,41.7948,41.8047,39930.0
2025-01-21 15:35:00,42.25,42.28,42.24,42.26,47714.0,41.8047,41.8344,41.7948,41.8146,47714.0
2025-01-21 15:40:00,42.26,42.26,42.22,42.26,73127.0,41.8146,41.8146,41.775,41.8146,73127.0
2025-01-21 15:45:00,42.25,42.27,42.2,42.27,107477.0,41.8047,41.8245,41.7552,41.8245,107477.0
2025-01-21 15:50:00,42.29,42.38,42.29,42.36,185801.0,41.8443,41.9333,41.8443,41.9135,185801.0
2025-01-21 15:55:00,42.35,42.42,42.34,42.36,431978.0,41.9037,41.9729,41.8938,41.9135,431978.0
2025-01-22 09:30:00,42.53,42.6,41.99,42.01,267030.0,42.0818,42.151,41.5474,41.5672,267030.0
2025-01-22 09:35:00,42.01,42.02,41.72,41.78,164680.0,41.5672,41.5771,41.2803,41.3397,164680.0
2025-01-22 09:40:00,41.79,41.93,41.72,41.88,152528.0,41.3496,41.4881,41.2803,41.4386,152528.0
2025-01-22 09:45:00,41.87,41.91,41.81,41.9,107914.0,41.4287,41.4683,41.3693,41.4584,107914.0
2025-01-22 09:50:00,41.91,41.92,41.82,41.84,86846.0,41.4683,41.4782,41.3792,41.399,86846.0
2025-01-22 09:55:00,41.85,41.86,41.76,41.77,112099.0,41.4089,41.4188,41.3199,41.3298,112099.0
2025-01-22 10:00:00,41.77,41.8,41.68,41.7,122336.0,41.3298,41.3594,41.2407,41.2605,122336.0
2025-01-22 10:05:00,41.69,41.72,41.64,41.67,91599.0,41.2506,41.2803,41.2011,41.2308,91599.0
2025-01-22 10:10:00,41.68,41.77,41.67,41.76,75653.0,41.2407,41.3298,41.2308,41.3199,75653.0
2025-01-22 10:15:00,41.76,41.77,41.68,41.76,61225.0,41.3199,41.3298,41.2407,41.3199,61225.0
2025-01-22 10:20:00,41.76,41.84,41.7,41.84,106911.0,41.3199,41.399,41.2605,41.399,106911.0
2025-01-22 10:25:00,41.84,41.86,41.77,41.77,49590.0,41.399,41.4188,41.3298,41.3298,49590.0
2025-01-22 10:30:00,41.77,41.91,41.74,41.9,46964.0,41.3298,41.4683,41.3001,41.4584,46964.0
2025-01-22 10:35:00,41.89,41.93,41.84,41.84,50433.0,41.4485,41.4881,41.399,41.399,50433.0
2025-01-22 10:40:00,41.85,41.89,41.78,41.8,48615.0,41.4089,41.4485,41.3397,41.3594,48615.0
2025-01-22 10:45:00,41.8,41.88,41.78,41.88,30094.0,41.3594,41.4386,41.3397,41.4386,30094.0
2025-01-22 10:50:00,41.88,41.95,41.85,41.92,37448.0,41.4386,41.5079,41.4089,41.4782,37448.0
2025-01-22 10:55:00,41.91,41.99,41.9,41.91,48134.0,41.4683,41.5474,41.4584,41.4683,48134.0
2025-01-22 11:00:00,41.91,41.91,41.75,41.77,36930.0,41.4683,41.4683,41.31,41.3298,36930.0
2025-01-22 11:05:00,41.77,41.88,41.77,41.85,34594.0,41.3298,41.4386,41.3298,41.4089,34594.0
2025-01-22 11:10:00,41.85,41.86,41.81,41.84,56536.0,41.4089,41.4188,41.3693,41.399,56536.0
2025-01-22 11:15:00,41.84,41.85,41.78,41.8,30121.0,41.399,41.4089,41.3397,41.3594,30121.0
2025-01-22 11:20:00,41.79,41.82,41.75,41.79,43233.0,41.3496,41.3792,41.31,41.3496,43233.0
2025-01-22 11:25:00,41.78,41.79,41.69,41.7,58182.0,41.3397,41.3496,41.2506,41.2605,58182.0
2025-01-22 11:30:00,41.7,41.79,41.7,41.72,34877.0,41.2605,41.3496,41.2605,41.2803,34877.0
2025-01-22 11:35:00,41.71,41.79,41.69,41.77,32772.0,41.2704,41.3496,41.2506,41.3298,32772.0
2025-01-22 11:40:00,41.76,41.78,41.7,41.73,37833.0,41.3199,41.3397,41.2605,41.2902,37833.0
2025-01-22 11:45:00,41.73,41.77,41.72,41.74,30078.0,41.2902,41.3298,41.2803,41.3001,30078.0
2025-01-22 11:50:00,41.75,41.79,41.75,41.77,30118.0,41.31,41.3496,41.31,41.3298,30118.0
2025-01-22 11:55:00,41.77,41.81,41.76,41.79,33272.0,41.3298,41.3693,41.3199,41.3496,33272.0
2025-01-22 12:00:00,41.79,41.79,41.75,41.77,37472.0,41.3496,41.3496,41.31,41.3298,37472.0
2025-01-22 12:05:00,41.76,41.81,41.75,41.8,42919.0,41.3199,41.3693,41.31,41.3594,42919.0
2025-01-22 12:10:00,41.81,41.83,41.75,41.77,35127.0,41.3693,41.3891,41.31,41.3298,35127.0
2025-01-22 12:15:00,41.77,41.8,41.75,41.77,19464.0,41.3298,41.3594,41.31,41.3298,19464.0
2025-01-22 12:20:00,41.77,41.78,41.72,41.78,41133.0,41.3298,41.3397,41.2803,41.3397,41133.0
2025-01-22 12:25:00,41.78,41.82,41.76,41.8,18762.0,41.3397,41.3792,41.3199,41.3594,18762.0
2025-01-22 12:30:00,41.8,41.83,41.78,41.81,24108.0,41.3594,41.3891,41.3397,41.3693,24108.0
2025-01-22 12:35:00,41.81,41.87,41.81,41.85,36288.0,41.3693,41.4287,41.3693,41.4089,36288.0
2025-01-22 12:40:00,41.84,41.87,41.81,41.86,28681.0,41.399,41.4287,41.3693,41.4188,28681.0
2025-01-22 12:45:00,41.86,41.86,41.79,41.8,31084.0,41.4188,41.4188,41.3496,41.3594,31084.0
2025-01-22 12:50:00,41.79,41.8,41.75,41.76,19289.0,41.3496,41.3594,41.31,41.3199,19289.0
2025-01-22 12:55:00,41.77,41.81,41.74,41.8,44560.0,41.3298,41.3693,41.3001,41.3594,44560.0
2025-01-22 13:00:00,41.79,41.79,41.75,41.77,29842.0,41.3496,41.3496,41.31,41.3298,29842.0
2025-01-22 13:05:00,41.77,41.77,41.72,41.74,34431.0,41.3298,41.3298,41.2803,41.3001,34431.0
2025-01-22 13:10:00,41.74,41.79,41.73,41.79,21010.0,41.3001,41.3496,41.2902,41.3496,21010.0
2025-01-22 13:15:00,41.79,41.89,41.78,41.87,33628.0,41.3496,41.4485,41.3397,41.4287,33628.0
2025-01-22 13:20:00,41.87,41.91,41.86,41.9,34941.0,41.4287,41.4683,41.4188,41.4584,34941.0
2025-01-22 13:25:00,41.91,41.94,41.9,41.94,21376.0,41.4683,41.498,41.4584,41.498,21376.0
2025-01-22 13:30:00,41.94,41.95,41.93,41.95,19161.0,41.498,41.5079,41.4881,41.5079,19161.0
2025-01-22 13:35:00,41.95,41.97,41.94,41.96,37134.0,41.5079,41.5277,41.498,41.5178,37134.0
2025-01-22 13:40:00,41.96,41.96,41.94,41.95,12327.0,41.5178,41.5178,41.498,41.5079,12327.0
2025-01-22 13:45:00,41.95,41.98,41.94,41.96,66849.0,41.5079,41.5376,41.498,41.5178,66849.0
2025-01-22 13:50:00,41.96,41.97,41.9,41.93,45324.0,41.5178,41.5277,41.4584,41.4881,45324.0
2025-01-22 13:55:00,41.92,41.93,41.89,41.91,34156.0,41.4782,41.4881,41.4485,41.4683,34156.0
2025-01-22 14:00:00,41.9,41.93,41.87,41.92,30177.0,41.4584,41.4881,41.4287,41.4782,30177.0
2025-01-22 14:05:00,41.91,41.94,41.91,41.93,23308.0,41.4683,41.498,41.4683,41.4881,23308.0
2025-01-22 14:10:00,41.93,41.95,41.91,41.94,44771.0,41.4881,41.5079,41.4683,41.498,44771.0
2025-01-22 14:15:00,41.95,41.96,41.91,41.91,23944.0,41.5079,41.5178,41.4683,41.4683,23944.0
2025-01-22 14:20:00,41.91,41.96,41.91,41.95,16453.0,41.4683,41.5178,41.4683,41.5079,16453.0
2025-01-22 14:25:00,41.95,41.95,41.83,41.86,53392.0,41.5079,41.5079,41.3891,41.4188,53392.0
2025-01-22 14:30:00,41.86,41.89,41.84,41.89,32768.0,41.4188,41.4485,41.399,41.4485,32768.0
2025-01-22 14:35:00,41.89,41.9,41.87,41.88,23316.0,41.4485,41.4584,41.4287,41.4386,23316.0
2025-01-22 14:40:00,41.89,41.89,41.82,41.87,33118.0,41.4485,41.4485,41.3792,41.4287,33118.0
2025-01-22 14:45:00,41.87,41.9,41.85,41.89,25155.0,41.4287,41.4584,41.4089,41.4485,25155.0
2025-01-22 14:50:00,41.89,41.89,41.82,41.83,31916.0,41.4485,41.4485,41.3792,41.3891,31916.0
2025-01-22 14:55:00,41.84,41.86,41.81,41.83,29050.0,41.399,41.4188,41.3693,41.3891,29050.0
2025-01-22 15:00:00,41.82,41.85,41.8,41.85,30166.0,41.3792,41.4089,41.3594,41.4089,30166.0
2025-01-22 15:05:00,41.85,41.88,41.83,41.86,23347.0,41.4089,41.4386,41.3891,41.4188,23347.0
2025-01-22 15:10:00,41.85,41.88,41.84,41.87,26438.0,41.4089,41.4386,41.399,41.4287,26438.0
2025-01-22 15:15:00,41.87,41.87,41.82,41.86,29666.0,41.4287,41.4287,41.3792,41.4188,29666.0
2025-01-22 15:20:00,41.86,41.87,41.82,41.85,49645.0,41.4188,41.4287,41.3792,41.4089,49645.0
2025-01-22 15:25:00,41.86,41.87,41.8,41.81,30854.0,41.4188,41.4287,41.3594,41.3693,30854.0
2025-01-22 15:30:00,41.81,41.83,41.78,41.78,35895.0,41.3693,41.3891,41.3397,41.3397,35895.0
2025-01-22 15:35:00,41.79,41.79,41.75,41.77,45091.0,41.3496,41.3496,41.31,41.3298,45091.0
2025-01-22 15:40:00,41.76,41.78,41.71,41.73,64435.0,41.3199,41.3397,41.2704,41.2902,64435.0
2025-01-22 15:45:00,41.73,41.77,41.71,41.72,109604.0,41.2902,41.3298,41.2704,41.2803,109604.0
2025-01-22 15:50:00,41.72,41.75,41.66,41.66,168178.0,41.2803,41.31,41.2209,41.2209,168178.0
2025-01-22 15:55:00,41.66,41.69,41.62,41.67,480971.0,41.2209,41.2506,41.1813,41.2308,480971.0
2025-01-23 09:30:00,41.51,41.51,41.34,41.39,120941.0,41.0725,41.0725,40.9043,40.9538,120941.0
2025-01-23 09:35:00,41.34,41.36,41.18,41.18,56707.0,40.9043,40.9241,40.746,40.746,56707.0
2025-01-23 09:40:00,41.18,41.22,41.06,41.13,88424.0,40.746,40.7856,40.6272,40.6965,88424.0
2025-01-23 09:45:00,41.16,41.16,41.05,41.14,87418.0,40.7262,40.7262,40.6174,40.7064,87418.0
2025-01-23 09:50:00,41.15,41.17,41.09,41.12,61967.0,40.7163,40.7361,40.6569,40.6866,61967.0
2025-01-23 09:55:00,41.13,41.24,41.13,41.19,31502.0,40.6965,40.8053,40.6965,40.7559,31502.0
2025-01-23 10:00:00,41.19,41.2,41.11,41.14,47456.0,40.7559,40.7658,40.6767,40.7064,47456.0
2025-01-23 10:05:00,41.14,41.17,41.08,41.11,32974.0,40.7064,40.7361,40.647,40.6767,32974.0
2025-01-23 10:10:00,41.1,41.14,41.07,41.12,36850.0,40.6668,40.7064,40.6371,40.6866,36850.0
2025-01-23 10:15:00,41.11,41.17,41.08,41.16,18103.0,40.6767,40.7361,40.647,40.7262,18103.0
2025-01-23 10:20:00,41.16,41.18,41.11,41.14,83102.0,40.7262,40.746,40.6767,40.7064,83102.0
2025-01-23 10:25:00,41.15,41.16,41.12,41.14,22178.0,40.7163,40.7262,40.6866,40.7064,22178.0
2025-01-23 10:30:00,41.14,41.2,41.13,41.17,59400.0,40.7064,40.7658,40.6965,40.7361,59400.0
2025-01-23 10:35:00,41.18,41.18,41.13,41.16,35110.0,40.746,40.746,40.6965,40.7262,35110.0
2025-01-23 10:40:00,41.16,41.25,41.15,41.23,35032.0,40.7262,40.8152,40.7163,40.7955,35032.0
2025-01-23 10:45:00,41.23,41.24,41.14,41.14,21143.0,40.7955,40.8053,40.7064,40.7064,21143.0
2025-01-23 10:50:00,41.15,41.18,41.14,41.17,18122.0,40.7163,40.746,40.7064,40.7361,18122.0
2025-01-23 10:55:00,41.18,41.18,41.08,41.08,28512.0,40.746,40.746,40.647,40.647,28512.0
2025-01-23 11:00:00,41.07,41.15,41.05,41.15,25780.0,40.6371,40.7163,40.6174,40.7163,25780.0
2025-01-23 11:05:00,41.16,41.21,41.13,41.19,23055.0,40.7262,40.7757,40.6965,40.7559,23055.0
2025-01-23 11:10:00,41.19,41.2,41.1,41.17,24675.0,40.7559,40.7658,40.6668,40.7361,24675.0
2025-01-23 11:15:00,41.18,41.3,41.17,41.29,29562.0,40.746,40.8647,40.7361,40.8548,29562.0
2025-01-23 11:20:00,41.29,41.42,41.29,41.37,28732.0,40.8548,40.9835,40.8548,40.934,28732.0
2025-01-23 11:25:00,41.38,41.38,41.27,41.28,36199.0,40.9439,40.9439,40.835,40.8449,36199.0
2025-01-23 11:30:00,41.28,41.36,41.27,41.36,28910.0,40.8449,40.9241,40.835,40.9241,28910.0
2025-01-23 11:35:00,41.35,41.39,41.34,41.37,36807.0,40.9142,40.9538,40.9043,40.934,36807.0
2025-01-23 11:40:00,41.37,41.46,41.34,41.46,36202.0,40.934,41.023,40.9043,41.023,36202.0
2025-01-23 11:45:00,41.47,41.55,41.47,41.52,47203.0,41.0329,41.1121,41.0329,41.0824,47203.0
2025-01-23 11:50:00,41.52,41.55,41.46,41.47,28445.0,41.0824,41.1121,41.023,41.0329,28445.0
2025-01-23 11:55:00,41.48,41.49,41.36,41.43,68527.0,41.0428,41.0527,40.9241,40.9933,68527.0
2025-01-23 12:00:00,41.43,41.44,41.4,41.44,23539.0,40.9933,41.0032,40.9637,41.0032,23539.0
2025-01-23 12:05:00,41.46,41.53,41.46,41.5,30232.0,41.023,41.0923,41.023,41.0626,30232.0
2025-01-23 12:10:00,41.51,41.58,41.5,41.57,24616.0,41.0725,41.1418,41.0626,41.1319,24616.0
2025-01-23 12:15:00,41.58,41.62,41.56,41.59,20642.0,41.1418,41.1813,41.122,41.1517,20642.0
2025-01-23 12:20:00,41.58,41.59,41.54,41.57,16124.0,41.1418,41.1517,41.1022,41.1319,16124.0
2025-01-23 12:25:00,41.56,41.58,41.53,41.57,20482.0,41.122,41.1418,41.0923,41.1319,20482.0
2025-01-23 12:30:00,41.58,41.6,41.55,41.57,26532.0,41.1418,41.1616,41.1121,41.1319,26532.0
2025-01-23 12:35:00,41.57,41.61,41.56,41.59,13361.0,41.1319,41.1715,41.122,41.1517,13361.0
2025-01-23 12:40:00,41.59,41.7,41.58,41.67,40379.0,41.1517,41.2605,41.1418,41.2308,40379.0
2025-01-23 12:45:00,41.68,41.69,41.65,41.66,12123.0,41.2407,41.2506,41.211,41.2209,12123.0
2025-01-23 12:50:00,41.65,41.71,41.65,41.66,18725.0,41.211,41.2704,41.211,41.2209,18725.0
2025-01-23 12:55:00,41.67,41.7,41.63,41.67,29777.0,41.2308,41.2605,41.1912,41.2308,29777.0
2025-01-23 13:00:00,41.66,41.7,41.66,41.7,34234.0,41.2209,41.2605,41.2209,41.2605,34234.0
2025-01-23 13:05:00,41.7,41.77,41.7,41.76,38528.0,41.2605,41.3298,41.2605,41.3199,38528.0
2025-01-23 13:10:00,41.75,41.77,41.72,41.76,15684.0,41.31,41.3298,41.2803,41.3199,15684.0
2025-01-23 13:15:00,41.76,41.77,41.74,41.75,21162.0,41.3199,41.3298,41.3001,41.31,21162.0
2025-01-23 13:20:00,41.74,41.74,41.71,41.72,18425.0,41.3001,41.3001,41.2704,41.2803,18425.0
2025-01-23 13:25:00,41.72,41.73,41.6,41.62,146289.0,41.2803,41.2902,41.1616,41.1813,146289.0
2025-01-23 13:30:00,41.62,41.66,41.59,41.6,29583.0,41.1813,41.2209,41.1517,41.1616,29583.0
2025-01-23 13:35:00,41.6,41.61,41.58,41.58,16586.0,41.1616,41.1715,41.1418,41.1418,16586.0
2025-01-23 13:40:00,41.59,41.59,41.56,41.58,15987.0,41.1517,41.1517,41.122,41.1418,15987.0
2025-01-23 13:45:00,41.59,41.61,41.57,41.61,36687.0,41.1517,41.1715,41.1319,41.1715,36687.0
2025-01-23 13:50:00,41.61,41.63,41.59,41.62,41630.0,41.1715,41.1912,41.1517,41.1813,41630.0
2025-01-23 13:55:00,41.62,41.68,41.61,41.63,37946.0,41.1813,41.2407,41.1715,41.1912,37946.0
2025-01-23 14:00:00,41.64,41.66,41.63,41.65,13433.0,41.2011,41.2209,41.1912,41.211,13433.0
2025-01-23 14:05:00,41.64,41.73,41.64,41.69,158928.0,41.2011,41.2902,41.2011,41.2506,158928.0
2025-01-23 14:10:00,41.69,41.75,41.68,41.73,50661.0,41.2506,41.31,41.2407,41.2902,50661.0
2025-01-23 14:15:00,41.75,41.75,41.68,41.7,32615.0,41.31,41.31,41.2407,41.2605,32615.0
2025-01-23 14:20:00,41.7,41.73,41.7,41.71,16313.0,41.2605,41.2902,41.2605,41.2704,16313.0
2025-01-23 14:25:00,41.72,41.74,41.62,41.65,31704.0,41.2803,41.3001,41.1813,41.211,31704.0
2025-01-23 14:30:00,41.66,41.67,41.62,41.63,18648.0,41.2209,41.2308,41.1813,41.1912,18648.0
2025-01-23 14:35:00,41.63,41.67,41.62,41.66,32288.0,41.1912,41.2308,41.1813,41.2209,32288.0
2025-01-23 14:40:00,41.66,41.67,41.63,41.64,16811.0,41.2209,41.2308,41.1912,41.2011,16811.0
2025-01-23 14:45:00,41.64,41.67,41.62,41.66,18112.0,41.2011,41.2308,41.1813,41.2209,18112.0
2025-01-23 14:50:00,41.66,41.67,41.63,41.64,26435.0,41.2209,41.2308,41.1912,41.2011,26435.0
2025-01-23 14:55:00,41.65,41.7,41.64,41.67,38372.0,41.211,41.2605,41.2011,41.2308,38372.0
2025-01-23 15:00:00,41.67,41.67,41.65,41.67,15429.0,41.2308,41.2308,41.211,41.2308,15429.0
2025-01-23 15:05:00,41.67,41.71,41.66,41.71,19996.0,41.2308,41.2704,41.2209,41.2704,19996.0
2025-01-23 15:10:00,41.7,41.74,41.7,41.73,27961.0,41.2605,41.3001,41.2605,41.2902,27961.0
2025-01-23 15:15:00,41.73,41.74,41.71,41.73,25964.0,41.2902,41.3001,41.2704,41.2902,25964.0
2025-01-23 15:20:00,41.73,41.79,41.72,41.77,42393.0,41.2902,41.3496,41.2803,41.3298,42393.0
2025-01-23 15:25:00,41.77,41.8,41.76,41.79,36897.0,41.3298,41.3594,41.3199,41.3496,36897.0
2025-01-23 15:30:00,41.79,41.79,41.75,41.76,51283.0,41.3496,41.3496,41.31,41.3199,51283.0
2025-01-23 15:35:00,41.77,41.77,41.72,41.73,66974.0,41.3298,41.3298,41.2803,41.2902,66974.0
2025-01-23 15:40:00,41.73,41.78,41.7,41.77,78207.0,41.2902,41.3397,41.2605,41.3298,78207.0
2025-01-23 15:45:00,41.77,41.84,41.75,41.82,72238.0,41.3298,41.399,41.31,41.3792,72238.0
2025-01-23 15:50:00,41.82,41.87,41.82,41.84,124421.0,41.3792,41.4287,41.3792,41.399,124421.0
2025-01-23 15:55:00,41.84,41.96,41.83,41.95,503593.0,41.399,41.5178,41.3891,41.5079,503593.0
2025-01-24 09:30:00,42.58,42.85,42.54,42.58,278237.0,42.1312,42.3984,42.0916,42.1312,278237.0
2025-01-24 09:35:00,42.58,42.63,42.47,42.54,62713.0,42.1312,42.1807,42.0224,42.0916,62713.0
2025-01-24 09:40:00,42.53,42.61,42.5,42.56,84440.0,42.0818,42.1609,42.0521,42.1114,84440.0
2025-01-24 09:45:00,42.56,42.65,42.4,42.43,89740.0,42.1114,42.2005,41.9531,41.9828,89740.0
2025-01-24 09:50:00,42.44,42.46,42.28,42.31,121693.0,41.9927,42.0125,41.8344,41.8641,121693.0
2025-01-24 09:55:00,42.3,42.33,42.21,42.32,68153.0,41.8542,41.8839,41.7651,41.874,68153.0
2025-01-24 10:00:00,42.33,42.45,42.22,42.42,86974.0,41.8839,42.0026,41.775,41.9729,86974.0
2025-01-24 10:05:00,42.41,42.49,42.4,42.47,43438.0,41.963,42.0422,41.9531,42.0224,43438.0
2025-01-24 10:10:00,42.48,42.48,42.38,42.48,37856.0,42.0323,42.0323,41.9333,42.0323,37856.0
2025-01-24 10:15:00,42.48,42.5,42.43,42.43,56054.0,42.0323,42.0521,41.9828,41.9828,56054.0
2025-01-24 10:20:00,42.44,42.48,42.41,42.45,43815.0,41.9927,42.0323,41.963,42.0026,43815.0
2025-01-24 10:25:00,42.46,42.51,42.43,42.46,40317.0,42.0125,42.062,41.9828,42.0125,40317.0
2025-01-24 10:30:00,42.46,42.47,42.4,42.41,29890.0,42.0125,42.0224,41.9531,41.963,29890.0
2025-01-24 10:35:00,42.41,42.43,42.37,42.43,56199.0,41.963,41.9828,41.9234,41.9828,56199.0
2025-01-24 10:40:00,42.43,42.43,42.26,42.29,40561.0,41.9828,41.9828,41.8146,41.8443,40561.0
2025-01-24 10:45:00,42.3,42.31,42.24,42.28,94465.0,41.8542,41.8641,41.7948,41.8344,94465.0
2025-01-24 10:50:00,42.29,42.29,42.2,42.21,34259.0,41.8443,41.8443,41.7552,41.7651,34259.0
2025-01-24 10:55:00,42.19,42.19,42.11,42.13,31704.0,41.7453,41.7453,41.6662,41.686,31704.0
2025-01-24 11:00:00,42.13,42.18,42.1,42.16,31000.0,41.686,41.7354,41.6563,41.7157,31000.0
2025-01-24 11:05:00,42.16,42.2,42.09,42.15,57522.0,41.7157,41.7552,41.6464,41.7058,57522.0
2025-01-24 11:10:00,42.16,42.17,42.05,42.06,80629.0,41.7157,41.7255,41.6068,41.6167,80629.0
2025-01-24 11:15:00,42.08,42.15,42.05,42.14,30315.0,41.6365,41.7058,41.6068,41.6959,30315.0
2025-01-24 11:20:00,42.13,42.23,42.12,42.23,37066.0,41.686,41.7849,41.6761,41.7849,37066.0
2025-01-24 11:25:00,42.22,42.25,42.19,42.23,23046.0,41.775,41.8047,41.7453,41.7849,23046.0
2025-01-24 11:30:00,42.23,42.31,42.22,42.23,32698.0,41.7849,41.8641,41.775,41.7849,32698.0
2025-01-24 11:35:00,42.24,42.33,42.24,42.3,24694.0,41.7948,41.8839,41.7948,41.8542,24694.0
2025-01-24 11:40:00,42.31,42.34,42.28,42.28,43094.0,41.8641,41.8938,41.8344,41.8344,43094.0
2025-01-24 11:45:00,42.29,42.29,42.23,42.25,24109.0,41.8443,41.8443,41.7849,41.8047,24109.0
2025-01-24 11:50:00,42.24,42.28,42.23,42.27,21936.0,41.7948,41.8344,41.7849,41.8245,21936.0
2025-01-24 11:55:00,42.27,42.3,42.24,42.27,18427.0,41.8245,41.8542,41.7948,41.8245,18427.0
2025-01-24 12:00:00,42.26,42.32,42.23,42.27,37687.0,41.8146,41.874,41.7849,41.8245,37687.0
2025-01-24 12:05:00,42.27,42.32,42.27,42.3,24021.0,41.8245,41.874,41.8245,41.8542,24021.0
2025-01-24 12:10:00,42.29,42.29,42.23,42.27,24288.0,41.8443,41.8443,41.7849,41.8245,24288.0
2025-01-24 12:15:00,42.27,42.34,42.26,42.32,28287.0,41.8245,41.8938,41.8146,41.874,28287.0
2025-01-24 12:20:00,42.33,42.37,42.33,42.34,24815.0,41.8839,41.9234,41.8839,41.8938,24815.0
2025-01-24 12:25:00,42.34,42.36,42.31,42.31,28609.0,41.8938,41.9135,41.8641,41.8641,28609.0
2025-01-24 12:30:00,42.31,42.35,42.3,42.31,15955.0,41.8641,41.9037,41.8542,41.8641,15955.0
2025-01-24 12:35:00,42.32,42.34,42.29,42.33,28519.0,41.874,41.8938,41.8443,41.8839,28519.0
2025-01-24 12:40:00,42.33,42.36,42.31,42.36,32529.0,41.8839,41.9135,41.8641,41.9135,32529.0
2025-01-24 12:45:00,42.35,42.35,42.3,42.31,24176.0,41.9037,41.9037,41.8542,41.8641,24176.0
2025-01-24 12:50:00,42.3,42.35,42.3,42.34,57038.0,41.8542,41.9037,41.8542,41.8938,57038.0
2025-01-24 12:55:00,42.34,42.34,42.29,42.3,29824.0,41.8938,41.8938,41.8443,41.8542,29824.0
2025-01-24 13:00:00,42.3,42.34,42.27,42.27,25045.0,41.8542,41.8938,41.8245,41.8245,25045.0
2025-01-24 13:05:00,42.27,42.29,42.26,42.27,22260.0,41.8245,41.8443,41.8146,41.8245,22260.0
2025-01-24 13:10:00,42.27,42.28,42.26,42.27,16007.0,41.8245,41.8344,41.8146,41.8245,16007.0
2025-01-24 13:15:00,42.27,42.31,42.24,42.3,39756.0,41.8245,41.8641,41.7948,41.8542,39756.0
2025-01-24 13:20:00,42.3,42.3,42.27,42.28,16585.0,41.8542,41.8542,41.8245,41.8344,16585.0
2025-01-24 13:25:00,42.28,42.29,42.24,42.26,15413.0,41.8344,41.8443,41.7948,41.8146,15413.0
2025-01-24 13:30:00,42.26,42.33,42.25,42.27,26608.0,41.8146,41.8839,41.8047,41.8245,26608.0
2025-01-24 13:35:00,42.27,42.33,42.26,42.33,24236.0,41.8245,41.8839,41.8146,41.8839,24236.0
2025-01-24 13:40:00,42.33,42.33,42.3,42.3,9151.0,41.8839,41.8839,41.8542,41.8542,9151.0
2025-01-24 13:45:00,42.3,42.34,42.28,42.33,19925.0,41.8542,41.8938,41.8344,41.8839,19925.0
2025-01-24 13:50:00,42.32,42.33,42.28,42.28,26357.0,41.874,41.8839,41.8344,41.8344,26357.0
2025-01-24 13:55:00,42.28,42.3,42.25,42.3,32153.0,41.8344,41.8542,41.8047,41.8542,32153.0
2025-01-24 14:00:00,42.3,42.31,42.27,42.3,19620.0,41.8542,41.8641,41.8245,41.8542,19620.0
2025-01-24 14:05:00,42.31,42.35,42.3,42.31,27207.0,41.8641,41.9037,41.8542,41.8641,27207.0
2025-01-24 14:10:00,42.32,42.33,42.27,42.28,23704.0,41.874,41.8839,41.8245,41.8344,23704.0
2025-01-24 14:15:00,42.28,42.28,42.25,42.27,27727.0,41.8344,41.8344,41.8047,41.8245,27727.0
2025-01-24 14:20:00,42.27,42.3,42.26,42.28,22305.0,41.8245,41.8542,41.8146,41.8344,22305.0
2025-01-24 14:25:00,42.29,42.29,42.2,42.21,26723.0,41.8443,41.8443,41.7552,41.7651,26723.0
2025-01-24 14:30:00,42.21,42.25,42.2,42.23,18771.0,41.7651,41.8047,41.7552,41.7849,18771.0
2025-01-24 14:35:00,42.23,42.25,42.23,42.23,22006.0,41.7849,41.8047,41.7849,41.7849,22006.0
2025-01-24 14:40:00,42.24,42.25,42.23,42.23,8678.0,41.7948,41.8047,41.7849,41.7849,8678.0
2025-01-24 14:45:00,42.23,42.25,42.21,42.23,31047.0,41.7849,41.8047,41.7651,41.7849,31047.0
2025-01-24 14:50:00,42.23,42.27,42.2,42.23,24347.0,41.7849,41.8245,41.7552,41.7849,24347.0
2025-01-24 14:55:00,42.24,42.25,42.21,42.21,15265.0,41.7948,41.8047,41.7651,41.7651,15265.0
2025-01-24 15:00:00,42.22,42.23,42.17,42.19,37604.0,41.775,41.7849,41.7255,41.7453,37604.0
2025-01-24 15:05:00,42.18,42.19,42.13,42.15,34115.0,41.7354,41.7453,41.686,41.7058,34115.0
2025-01-24 15:10:00,42.15,42.2,42.14,42.19,24929.0,41.7058,41.7552,41.6959,41.7453,24929.0
2025-01-24 15:15:00,42.18,42.19,42.13,42.14,39651.0,41.7354,41.7453,41.686,41.6959,39651.0
2025-01-24 15:20:00,42.14,42.15,42.11,42.11,21409.0,41.6959,41.7058,41.6662,41.6662,21409.0
2025-01-24 15:25:00,42.12,42.13,42.02,42.04,43475.0,41.6761,41.686,41.5771,41.5969,43475.0
2025-01-24 15:30:00,42.04,42.06,42.01,42.02,38042.0,41.5969,41.6167,41.5672,41.5771,38042.0
2025-01-24 15:35:00,42.02,42.07,42.01,42.02,61743.0,41.5771,41.6266,41.5672,41.5771,61743.0
2025-01-24 15:40:00,42.02,42.04,41.99,42.02,61674.0,41.5771,41.5969,41.5474,41.5771,61674.0
2025-01-24 15:45:00,42.02,42.03,42.0,42.01,46405.0,41.5771,41.587,41.5573,41.5672,46405.0
2025-01-24 15:50:00,42.01,42.1,42.01,42.04,74981.0,41.5672,41.6563,41.5672,41.5969,74981.0
2025-01-24 15:55:00,42.03,42.09,42.01,42.02,399446.0,41.587,41.6464,41.5672,41.5771,399446.0
2025-01-27 09:30:00,41.64,41.76,41.24,41.37,332614.0,41.2011,41.3199,40.8053,40.934,332614.0
2025-01-27 09:35:00,41.38,41.59,41.3,41.5,180044.0,40.9439,41.1517,40.8647,41.0626,180044.0
2025-01-27 09:40:00,41.51,41.73,41.48,41.59,95281.0,41.0725,41.2902,41.0428,41.1517,95281.0
2025-01-27 09:45:00,41.59,41.74,41.55,41.55,96213.0,41.1517,41.3001,41.1121,41.1121,96213.0
2025-01-27 09:50:00,41.55,41.65,41.51,41.6,48758.0,41.1121,41.211,41.0725,41.1616,48758.0
2025-01-27 09:55:00,41.59,41.64,41.54,41.55,51586.0,41.1517,41.2011,41.1022,41.1121,51586.0
2025-01-27 10:00:00,41.56,41.58,41.3,41.31,73719.0,41.122,41.1418,40.8647,40.8746,73719.0
2025-01-27 10:05:00,41.29,41.43,41.28,41.39,63576.0,40.8548,40.9933,40.8449,40.9538,63576.0
2025-01-27 10:10:00,41.37,41.41,41.28,41.32,42182.0,40.934,40.9736,40.8449,40.8845,42182.0
2025-01-27 10:15:00,41.32,41.39,41.3,41.39,33569.0,40.8845,40.9538,40.8647,40.9538,33569.0
2025-01-27 10:20:00,41.38,41.45,41.36,41.38,31702.0,40.9439,41.0131,40.9241,40.9439,31702.0
2025-01-27 10:25:00,41.39,41.43,41.34,41.36,72146.0,40.9538,40.9933,40.9043,40.9241,72146.0
2025-01-27 10:30:00,41.36,41.36,41.18,41.2,64162.0,40.9241,40.9241,40.746,40.7658,64162.0
2025-01-27 10:35:00,41.18,41.22,41.15,41.18,25091.0,40.746,40.7856,40.7163,40.746,25091.0
2025-01-27 10:40:00,41.21,41.23,41.11,41.13,49178.0,40.7757,40.7955,40.6767,40.6965,49178.0
2025-01-27 10:45:00,41.13,41.23,41.12,41.23,38574.0,40.6965,40.7955,40.6866,40.7955,38574.0
2025-01-27 10:50:00,41.23,41.26,41.17,41.17,28957.0,40.7955,40.8251,40.7361,40.7361,28957.0
2025-01-27 10:55:00,41.16,41.17,41.11,41.14,44137.0,40.7262,40.7361,40.6767,40.7064,44137.0
2025-01-27 11:00:00,41.14,41.16,41.1,41.12,23263.0,40.7064,40.7262,40.6668,40.6866,23263.0
2025-01-27 11:05:00,41.12,41.14,41.09,41.1,38785.0,40.6866,40.7064,40.6569,40.6668,38785.0
2025-01-27 11:10:00,41.11,41.15,41.06,41.14,38560.0,40.6767,40.7163,40.6272,40.7064,38560.0
2025-01-27 11:15:00,41.13,41.17,41.11,41.13,50180.0,40.6965,40.7361,40.6767,40.6965,50180.0
2025-01-27 11:20:00,41.12,41.12,41.0,41.02,57563.0,40.6866,40.6866,40.5679,40.5877,57563.0
2025-01-27 11:25:00,41.02,41.14,41.0,41.12,34236.0,40.5877,40.7064,40.5679,40.6866,34236.0
2025-01-27 11:30:00,41.12,41.13,41.04,41.08,53301.0,40.6866,40.6965,40.6075,40.647,53301.0
2025-01-27 11:35:00,41.08,41.14,41.05,41.1,34718.0,40.647,40.7064,40.6174,40.6668,34718.0
2025-01-27 11:40:00,41.09,41.1,41.06,41.07,26914.0,40.6569,40.6668,40.6272,40.6371,26914.0
2025-01-27 11:45:00,41.07,41.09,40.98,41.0,79939.0,40.6371,40.6569,40.5481,40.5679,79939.0
2025-01-27 11:50:00,40.99,41.01,40.9,40.94,60517.0,40.558,40.5778,40.4689,40.5085,60517.0
2025-01-27 11:55:00,40.94,40.99,40.91,40.99,38831.0,40.5085,40.558,40.4788,40.558,38831.0
2025-01-27 12:00:00,40.99,41.06,40.98,40.98,30290.0,40.558,40.6272,40.5481,40.5481,30290.0
2025-01-27 12:05:00,40.98,41.07,40.98,40.98,51571.0,40.5481,40.6371,40.5481,40.5481,51571.0
2025-01-27 12:10:00,40.99,41.0,40.9,40.92,64552.0,40.558,40.5679,40.4689,40.4887,64552.0
2025-01-27 12:15:00,40.93,41.01,40.92,40.93,62451.0,40.4986,40.5778,40.4887,40.4986,62451.0
2025-01-27 12:20:00,40.93,40.97,40.91,40.95,14668.0,40.4986,40.5382,40.4788,40.5184,14668.0
2025-01-27 12:25:00,40.94,41.0,40.92,40.97,27333.0,40.5085,40.5679,40.4887,40.5382,27333.0
2025-01-27 12:30:00,40.97,41.02,40.88,40.91,79827.0,40.5382,40.5877,40.4491,40.4788,79827.0
2025-01-27 12:35:00,40.91,40.95,40.91,40.93,50196.0,40.4788,40.5184,40.4788,40.4986,50196.0
2025-01-27 12:40:00,40.91,40.92,40.87,40.9,27796.0,40.4788,40.4887,40.4392,40.4689,27796.0
2025-01-27 12:45:00,40.9,40.9,40.87,40.88,33867.0,40.4689,40.4689,40.4392,40.4491,33867.0
2025-01-27 12:50:00,40.88,40.91,40.84,40.9,51248.0,40.4491,40.4788,40.4096,40.4689,51248.0
2025-01-27 12:55:00,40.9,40.95,40.89,40.93,50031.0,40.4689,40.5184,40.459,40.4986,50031.0
2025-01-27 13:00:00,40.94,41.0,40.94,40.99,23424.0,40.5085,40.5679,40.5085,40.558,23424.0
2025-01-27 13:05:00,41.0,41.07,41.0,41.06,25534.0,40.5679,40.6371,40.5679,40.6272,25534.0
2025-01-27 13:10:00,41.06,41.09,41.05,41.07,29594.0,40.6272,40.6569,40.6174,40.6371,29594.0
2025-01-27 13:15:00,41.07,41.12,41.06,41.11,14070.0,40.6371,40.6866,40.6272,40.6767,14070.0
2025-01-27 13:20:00,41.11,41.12,41.07,41.08,18845.0,40.6767,40.6866,40.6371,40.647,18845.0
2025-01-27 13:25:00,41.09,41.11,41.05,41.08,29051.0,40.6569,40.6767,40.6174,40.647,29051.0
2025-01-27 13:30:00,41.09,41.15,41.07,41.13,24744.0,40.6569,40.7163,40.6371,40.6965,24744.0
2025-01-27 13:35:00,41.14,41.18,41.13,41.18,15912.0,40.7064,40.746,40.6965,40.746,15912.0
2025-01-27 13:40:00,41.19,41.26,41.18,41.26,21872.0,40.7559,40.8251,40.746,40.8251,21872.0
2025-01-27 13:45:00,41.26,41.27,41.22,41.27,41155.0,40.8251,40.835,40.7856,40.835,41155.0
2025-01-27 13:50:00,41.27,41.28,41.24,41.26,21332.0,40.835,40.8449,40.8053,40.8251,21332.0
2025-01-27 13:55:00,41.26,41.31,41.24,41.28,24846.0,40.8251,40.8746,40.8053,40.8449,24846.0
2025-01-27 14:00:00,41.29,41.34,41.29,41.3,21441.0,40.8548,40.9043,40.8548,40.8647,21441.0
2025-01-27 14:05:00,41.3,41.33,41.27,41.28,22273.0,40.8647,40.8944,40.835,40.8449,22273.0
2025-01-27 14:10:00,41.27,41.29,41.2,41.22,67138.0,40.835,40.8548,40.7658,40.7856,67138.0
2025-01-27 14:15:00,41.22,41.26,41.21,41.25,23557.0,40.7856,40.8251,40.7757,40.8152,23557.0
2025-01-27 14:20:00,41.25,41.25,41.18,41.21,35335.0,40.8152,40.8152,40.746,40.7757,35335.0
2025-01-27 14:25:00,41.22,41.24,41.19,41.22,22447.0,40.7856,40.8053,40.7559,40.7856,22447.0
2025-01-27 14:30:00,41.23,41.31,41.22,41.27,27115.0,40.7955,40.8746,40.7856,40.835,27115.0
2025-01-27 14:35:00,41.27,41.33,41.27,41.33,37204.0,40.835,40.8944,40.835,40.8944,37204.0
2025-01-27 14:40:00,41.34,41.39,41.32,41.37,31682.0,40.9043,40.9538,40.8845,40.934,31682.0
2025-01-27 14:45:00,41.37,41.4,41.32,41.34,41157.0,40.934,40.9637,40.8845,40.9043,41157.0
2025-01-27 14:50:00,41.33,41.33,41.28,41.31,22920.0,40.8944,40.8944,40.8449,40.8746,22920.0
2025-01-27 14:55:00,41.31,41.33,41.29,41.32,30877.0,40.8746,40.8944,40.8548,40.8845,30877.0
2025-01-27 15:00:00,41.32,41.36,41.3,41.33,39559.0,40.8845,40.9241,40.8647,40.8944,39559.0
2025-01-27 15:05:00,41.33,41.35,41.31,41.34,23485.0,40.8944,40.9142,40.8746,40.9043,23485.0
2025-01-27 15:10:00,41.34,41.37,41.3,41.32,33525.0,40.9043,40.934,40.8647,40.8845,33525.0
2025-01-27 15:15:00,41.32,41.36,41.31,41.34,51384.0,40.8845,40.9241,40.8746,40.9043,51384.0
2025-01-27 15:20:00,41.34,41.36,41.32,41.34,35908.0,40.9043,40.9241,40.8845,40.9043,35908.0
2025-01-27 15:25:00,41.34,41.34,41.27,41.29,38327.0,40.9043,40.9043,40.835,40.8548,38327.0
2025-01-27 15:30:00,41.29,41.35,41.28,41.34,43635.0,40.8548,40.9142,40.8449,40.9043,43635.0
2025-01-27 15:35:00,41.35,41.4,41.34,41.37,51782.0,40.9142,40.9637,40.9043,40.934,51782.0
2025-01-27 15:40:00,41.37,41.5,41.36,41.48,68652.0,40.934,41.0626,40.9241,41.0428,68652.0
2025-01-27 15:45:00,41.48,41.56,41.45,41.48,97062.0,41.0428,41.122,41.0131,41.0428,97062.0
2025-01-27 15:50:00,41.48,41.55,41.46,41.51,86620.0,41.0428,41.1121,41.023,41.0725,86620.0
2025-01-27 15:55:00,41.52,41.6,41.51,41.58,316642.0,41.0824,41.1616,41.0725,41.1418,316642.0
2025-01-28 09:30:00,41.57,41.63,41.43,41.58,172402.0,41.1319,41.1912,40.9933,41.1418,172402.0
2025-01-28 09:35:00,41.58,41.65,41.45,41.52,56879.0,41.1418,41.211,41.0131,41.0824,56879.0
2025-01-28 09:40:00,41.53,41.56,41.41,41.47,60441.0,41.0923,41.122,40.9736,41.0329,60441.0
2025-01-28 09:45:00,41.47,41.47,41.25,41.26,54422.0,41.0329,41.0329,40.8152,40.8251,54422.0
2025-01-28 09:50:00,41.26,41.26,41.09,41.13,90106.0,40.8251,40.8251,40.6569,40.6965,90106.0
2025-01-28 09:55:00,41.12,41.12,41.02,41.06,84875.0,40.6866,40.6866,40.5877,40.6272,84875.0
2025-01-28 10:00:00,41.09,41.23,41.08,41.18,45661.0,40.6569,40.7955,40.647,40.746,45661.0
2025-01-28 10:05:00,41.19,41.23,41.16,41.23,66614.0,40.7559,40.7955,40.7262,40.7955,66614.0
2025-01-28 10:10:00,41.22,41.25,41.19,41.23,78838.0,40.7856,40.8152,40.7559,40.7955,78838.0
2025-01-28 10:15:00,41.23,41.34,41.16,41.31,51975.0,40.7955,40.9043,40.7262,40.8746,51975.0
2025-01-28 10:20:00,41.31,41.38,41.3,41.31,23357.0,40.8746,40.9439,40.8647,40.8746,23357.0
2025-01-28 10:25:00,41.3,41.32,41.24,41.25,41635.0,40.8647,40.8845,40.8053,40.8152,41635.0
2025-01-28 10:30:00,41.25,41.32,41.23,41.32,46275.0,40.8152,40.8845,40.7955,40.8845,46275.0
2025-01-28 10:35:00,41.32,41.35,41.29,41.32,23079.0,40.8845,40.9142,40.8548,40.8845,23079.0
2025-01-28 10:40:00,41.32,41.34,41.31,41.31,21797.0,40.8845,40.9043,40.8746,40.8746,21797.0
2025-01-28 10:45:00,41.31,41.32,41.26,41.27,32654.0,40.8746,40.8845,40.8251,40.835,32654.0
2025-01-28 10:50:00,41.26,41.29,41.2,41.21,43804.0,40.8251,40.8548,40.7658,40.7757,43804.0
2025-01-28 10:55:00,41.21,41.21,41.12,41.15,43826.0,40.7757,40.7757,40.6866,40.7163,43826.0
2025-01-28 11:00:00,41.15,41.25,41.14,41.25,35073.0,40.7163,40.8152,40.7064,40.8152,35073.0
2025-01-28 11:05:00,41.25,41.25,41.19,41.2,24427.0,40.8152,40.8152,40.7559,40.7658,24427.0
2025-01-28 11:10:00,41.2,41.23,41.18,41.21,36254.0,40.7658,40.7955,40.746,40.7757,36254.0
2025-01-28 11:15:00,41.22,41.23,41.16,41.17,30960.0,40.7856,40.7955,40.7262,40.7361,30960.0
2025-01-28 11:20:00,41.15,41.17,41.11,41.13,11439.0,40.7163,40.7361,40.6767,40.6965,11439.0
2025-01-28 11:25:00,41.13,41.13,41.1,41.11,17255.0,40.6965,40.6965,40.6668,40.6767,17255.0
2025-01-28 11:30:00,41.11,41.15,41.06,41.07,26428.0,40.6767,40.7163,40.6272,40.6371,26428.0
2025-01-28 11:35:00,41.07,41.1,41.05,41.09,23783.0,40.6371,40.6668,40.6174,40.6569,23783.0
2025-01-28 11:40:00,41.09,41.12,41.08,41.12,13458.0,40.6569,40.6866,40.647,40.6866,13458.0
2025-01-28 11:45:00,41.11,41.24,41.1,41.22,40106.0,40.6767,40.8053,40.6668,40.7856,40106.0
2025-01-28 11:50:00,41.22,41.23,41.2,41.22,29817.0,40.7856,40.7955,40.7658,40.7856,29817.0
2025-01-28 11:55:00,41.21,41.27,41.2,41.25,22638.0,40.7757,40.835,40.7658,40.8152,22638.0
2025-01-28 12:00:00,41.24,41.24,41.21,41.23,27789.0,40.8053,40.8053,40.7757,40.7955,27789.0
2025-01-28 12:05:00,41.23,41.27,41.21,41.27,39929.0,40.7955,40.835,40.7757,40.835,39929.0
2025-01-28 12:10:00,41.27,41.27,41.18,41.2,29948.0,40.835,40.835,40.746,40.7658,29948.0
2025-01-28 12:15:00,41.2,41.21,41.17,41.2,34212.0,40.7658,40.7757,40.7361,40.7658,34212.0
2025-01-28 12:20:00,41.2,41.29,41.18,41.28,40858.0,40.7658,40.8548,40.746,40.8449,40858.0
2025-01-28 12:25:00,41.28,41.3,41.22,41.23,24753.0,40.8449,40.8647,40.7856,40.7955,24753.0
2025-01-28 12:30:00,41.23,41.29,41.2,41.29,36746.0,40.7955,40.8548,40.7658,40.8548,36746.0
2025-01-28 12:35:00,41.29,41.32,41.26,41.27,19624.0,40.8548,40.8845,40.8251,40.835,19624.0
2025-01-28 12:40:00,41.27,41.29,41.24,41.27,15739.0,40.835,40.8548,40.8053,40.835,15739.0
2025-01-28 12:45:00,41.27,41.3,41.27,41.3,16099.0,40.835,40.8647,40.835,40.8647,16099.0
2025-01-28 12:50:00,41.3,41.3,41.27,41.3,13029.0,40.8647,40.8647,40.835,40.8647,13029.0
2025-01-28 12:55:00,41.3,41.32,41.27,41.3,23558.0,40.8647,40.8845,40.835,40.8647,23558.0
2025-01-28 13:00:00,41.29,41.35,41.29,41.33,24850.0,40.8548,40.9142,40.8548,40.8944,24850.0
2025-01-28 13:05:00,41.33,41.34,41.28,41.3,28907.0,40.8944,40.9043,40.8449,40.8647,28907.0
2025-01-28 13:10:00,41.3,41.36,41.29,41.34,35016.0,40.8647,40.9241,40.8548,40.9043,35016.0
2025-01-28 13:15:00,41.34,41.35,41.32,41.33,20593.0,40.9043,40.9142,40.8845,40.8944,20593.0
2025-01-28 13:20:00,41.32,41.37,41.31,41.34,31518.0,40.8845,40.934,40.8746,40.9043,31518.0
2025-01-28 13:25:00,41.34,41.35,41.31,41.34,28014.0,40.9043,40.9142,40.8746,40.9043,28014.0
2025-01-28 13:30:00,41.34,41.41,41.34,41.41,43029.0,40.9043,40.9736,40.9043,40.9736,43029.0
2025-01-28 13:35:00,41.42,41.47,41.39,41.47,17467.0,40.9835,41.0329,40.9538,41.0329,17467.0
2025-01-28 13:40:00,41.46,41.47,41.34,41.35,25395.0,41.023,41.0329,40.9043,40.9142,25395.0
2025-01-28 13:45:00,41.36,41.39,41.34,41.39,25818.0,40.9241,40.9538,40.9043,40.9538,25818.0
2025-01-28 13:50:00,41.39,41.4,41.33,41.34,14159.0,40.9538,40.9637,40.8944,40.9043,14159.0
2025-01-28 13:55:00,41.34,41.38,41.32,41.36,18277.0,40.9043,40.9439,40.8845,40.9241,18277.0
2025-01-28 14:00:00,41.35,41.37,41.33,41.35,32963.0,40.9142,40.934,40.8944,40.9142,32963.0
2025-01-28 14:05:00,41.35,41.37,41.3,41.34,47225.0,40.9142,40.934,40.8647,40.9043,47225.0
2025-01-28 14:10:00,41.34,41.35,41.27,41.29,40724.0,40.9043,40.9142,40.835,40.8548,40724.0
2025-01-28 14:15:00,41.28,41.34,41.28,41.33,36806.0,40.8449,40.9043,40.8449,40.8944,36806.0
2025-01-28 14:20:00,41.33,41.34,41.3,41.32,34276.0,40.8944,40.9043,40.8647,40.8845,34276.0
2025-01-28 14:25:00,41.32,41.32,41.28,41.28,21903.0,40.8845,40.8845,40.8449,40.8449,21903.0
2025-01-28 14:30:00,41.29,41.31,41.28,41.29,19351.0,40.8548,40.8746,40.8449,40.8548,19351.0
2025-01-28 14:35:00,41.29,41.3,41.26,41.29,17904.0,40.8548,40.8647,40.8251,40.8548,17904.0
2025-01-28 14:40:00,41.28,41.35,41.28,41.34,16027.0,40.8449,40.9142,40.8449,40.9043,16027.0
2025-01-28 14:45:00,41.34,41.35,41.31,41.33,30092.0,40.9043,40.9142,40.8746,40.8944,30092.0
2025-01-28 14:50:00,41.33,41.33,41.29,41.3,40889.0,40.8944,40.8944,40.8548,40.8647,40889.0
2025-01-28 14:55:00,41.3,41.35,41.3,41.35,20646.0,40.8647,40.9142,40.8647,40.9142,20646.0
2025-01-28 15:00:00,41.35,41.38,41.33,41.38,29977.0,40.9142,40.9439,40.8944,40.9439,29977.0
2025-01-28 15:05:00,41.38,41.4,41.37,41.39,20683.0,40.9439,40.9637,40.934,40.9538,20683.0
2025-01-28 15:10:00,41.39,41.39,41.36,41.38,21538.0,40.9538,40.9538,40.9241,40.9439,21538.0
2025-01-28 15:15:00,41.37,41.39,41.34,41.38,61011.0,40.934,40.9538,40.9043,40.9439,61011.0
2025-01-28 15:20:00,41.38,41.4,41.35,41.36,31982.0,40.9439,40.9637,40.9142,40.9241,31982.0
2025-01-28 15:25:00,41.36,41.37,41.33,41.33,18502.0,40.9241,40.934,40.8944,40.8944,18502.0
2025-01-28 15:30:00,41.34,41.42,41.33,41.4,41702.0,40.9043,40.9835,40.8944,40.9637,41702.0
2025-01-28 15:35:00,41.39,41.42,41.37,41.41,36290.0,40.9538,40.9835,40.934,40.9736,36290.0
2025-01-28 15:40:00,41.41,41.44,41.41,41.44,43658.0,40.9736,41.0032,40.9736,41.0032,43658.0
2025-01-28 15:45:00,41.44,41.46,41.42,41.43,102499.0,41.0032,41.023,40.9835,40.9933,102499.0
2025-01-28 15:50:00,41.43,41.44,41.38,41.39,166867.0,40.9933,41.0032,40.9439,40.9538,166867.0
2025-01-28 15:55:00,41.39,41.39,41.32,41.33,529114.0,40.9538,40.9538,40.8845,40.8944,529114.0
2025-01-29 09:30:00,41.42,41.71,41.35,41.68,227175.0,40.9835,41.2704,40.9142,41.2407,227175.0
2025-01-29 09:35:00,41.7,41.91,41.68,41.82,110462.0,41.2605,41.4683,41.2407,41.3792,110462.0
2025-01-29 09:40:00,41.82,41.89,41.76,41.83,81873.0,41.3792,41.4485,41.3199,41.3891,81873.0
2025-01-29 09:45:00,41.83,41.99,41.83,41.84,75629.0,41.3891,41.5474,41.3891,41.399,75629.0
2025-01-29 09:50:00,41.84,41.87,41.77,41.79,121812.0,41.399,41.4287,41.3298,41.3496,121812.0
2025-01-29 09:55:00,41.8,41.82,41.66,41.69,69261.0,41.3594,41.3792,41.2209,41.2506,69261.0
2025-01-29 10:00:00,41.69,41.78,41.55,41.58,78183.0,41.2506,41.3397,41.1121,41.1418,78183.0
2025-01-29 10:05:00,41.57,41.63,41.52,41.59,39518.0,41.1319,41.1912,41.0824,41.1517,39518.0
2025-01-29 10:10:00,41.6,41.66,41.52,41.66,44599.0,41.1616,41.2209,41.0824,41.2209,44599.0
2025-01-29 10:15:00,41.66,41.66,41.51,41.53,50555.0,41.2209,41.2209,41.0725,41.0923,50555.0
2025-01-29 10:20:00,41.52,41.57,41.47,41.55,81478.0,41.0824,41.1319,41.0329,41.1121,81478.0
2025-01-29 10:25:00,41.54,41.57,41.46,41.49,49149.0,41.1022,41.1319,41.023,41.0527,49149.0
2025-01-29 10:30:00,41.5,41.53,41.44,41.52,53228.0,41.0626,41.0923,41.0032,41.0824,53228.0
2025-01-29 10:35:00,41.52,41.55,41.45,41.55,28425.0,41.0824,41.1121,41.0131,41.1121,28425.0
2025-01-29 10:40:00,41.54,41.54,41.44,41.45,34366.0,41.1022,41.1022,41.0032,41.0131,34366.0
2025-01-29 10:45:00,41.46,41.5,41.43,41.45,33248.0,41.023,41.0626,40.9933,41.0131,33248.0
2025-01-29 10:50:00,41.45,41.45,41.39,41.4,34535.0,41.0131,41.0131,40.9538,40.9637,34535.0
2025-01-29 10:55:00,41.4,41.47,41.39,41.46,25562.0,40.9637,41.0329,40.9538,41.023,25562.0
2025-01-29 11:00:00,41.46,41.49,41.42,41.43,34343.0,41.023,41.0527,40.9835,40.9933,34343.0
2025-01-29 11:05:00,41.42,41.43,41.39,41.41,26115.0,40.9835,40.9933,40.9538,40.9736,26115.0
2025-01-29 11:10:00,41.4,41.44,41.38,41.44,24542.0,40.9637,41.0032,40.9439,41.0032,24542.0
2025-01-29 11:15:00,41.43,41.43,41.36,41.41,28810.0,40.9933,40.9933,40.9241,40.9736,28810.0
2025-01-29 11:20:00,41.4,41.44,41.37,41.4,23289.0,40.9637,41.0032,40.934,40.9637,23289.0
2025-01-29 11:25:00,41.39,41.45,41.38,41.45,19941.0,40.9538,41.0131,40.9439,41.0131,19941.0
2025-01-29 11:30:00,41.45,41.48,41.42,41.43,15533.0,41.0131,41.0428,40.9835,40.9933,15533.0
2025-01-29 11:35:00,41.44,41.47,41.42,41.43,17687.0,41.0032,41.0329,40.9835,40.9933,17687.0
2025-01-29 11:40:00,41.43,41.46,41.41,41.41,16947.0,40.9933,41.023,40.9736,40.9736,16947.0
2025-01-29 11:45:00,41.41,41.42,41.37,41.39,44069.0,40.9736,40.9835,40.934,40.9538,44069.0
2025-01-29 11:50:00,41.39,41.43,41.36,41.42,17258.0,40.9538,40.9933,40.9241,40.9835,17258.0
2025-01-29 11:55:00,41.41,41.46,41.41,41.46,13833.0,40.9736,41.023,40.9736,41.023,13833.0
2025-01-29 12:00:00,41.45,41.52,41.35,41.38,185785.0,41.0131,41.0824,40.9142,40.9439,185785.0
2025-01-29 12:05:00,41.38,41.39,41.32,41.37,59805.0,40.9439,40.9538,40.8845,40.934,59805.0
2025-01-29 12:10:00,41.37,41.38,41.35,41.36,13689.0,40.934,40.9439,40.9142,40.9241,13689.0
2025-01-29 12:15:00,41.35,41.36,41.33,41.36,13505.0,40.9142,40.9241,40.8944,40.9241,13505.0
2025-01-29 12:20:00,41.36,41.39,41.32,41.33,25183.0,40.9241,40.9538,40.8845,40.8944,25183.0
2025-01-29 12:25:00,41.32,41.33,41.25,41.26,36160.0,40.8845,40.8944,40.8152,40.8251,36160.0
2025-01-29 12:30:00,41.27,41.28,41.24,41.25,28972.0,40.835,40.8449,40.8053,40.8152,28972.0
2025-01-29 12:35:00,41.26,41.3,41.26,41.26,11504.0,40.8251,40.8647,40.8251,40.8251,11504.0
2025-01-29 12:40:00,41.25,41.26,41.22,41.26,18942.0,40.8152,40.8251,40.7856,40.8251,18942.0
2025-01-29 12:45:00,41.25,41.25,41.23,41.23,8787.0,40.8152,40.8152,40.7955,40.7955,8787.0
2025-01-29 12:50:00,41.24,41.27,41.24,41.25,17231.0,40.8053,40.835,40.8053,40.8152,17231.0
2025-01-29 12:55:00,41.25,41.29,41.25,41.28,11118.0,40.8152,40.8548,40.8152,40.8449,11118.0
2025-01-29 13:00:00,41.27,41.3,41.17,41.19,46079.0,40.835,40.8647,40.7361,40.7559,46079.0
2025-01-29 13:05:00,41.2,41.32,41.17,41.31,20727.0,40.7658,40.8845,40.7361,40.8746,20727.0
2025-01-29 13:10:00,41.31,41.33,41.24,41.29,56416.0,40.8746,40.8944,40.8053,40.8548,56416.0
2025-01-29 13:15:00,41.29,41.32,41.24,41.32,3910744.0,40.8548,40.8845,40.8053,40.8845,3910744.0
2025-01-29 13:20:00,41.32,41.35,41.28,41.33,32395.0,40.8845,40.9142,40.8449,40.8944,32395.0
2025-01-29 13:25:00,41.33,41.4,41.32,41.37,37035.0,40.8944,40.9637,40.8845,40.934,37035.0
2025-01-29 13:30:00,41.37,41.39,41.34,41.36,13150.0,40.934,40.9538,40.9043,40.9241,13150.0
2025-01-29 13:35:00,41.36,41.38,41.34,41.34,25074.0,40.9241,40.9439,40.9043,40.9043,25074.0
2025-01-29 13:40:00,41.35,41.38,41.34,41.37,12811.0,40.9142,40.9439,40.9043,40.934,12811.0
2025-01-29 13:45:00,41.37,41.42,41.37,41.41,28374.0,40.934,40.9835,40.934,40.9736,28374.0
2025-01-29 13:50:00,41.41,41.42,41.34,41.35,22768.0,40.9736,40.9835,40.9043,40.9142,22768.0
2025-01-29 13:55:00,41.34,41.37,41.33,41.34,18433.0,40.9043,40.934,40.8944,40.9043,18433.0
2025-01-29 14:00:00,41.34,41.34,41.06,41.08,68007.0,40.9043,40.9043,40.6272,40.647,68007.0
2025-01-29 14:05:00,41.07,41.22,41.07,41.15,56833.0,40.6371,40.7856,40.6371,40.7163,56833.0
2025-01-29 14:10:00,41.14,41.14,41.05,41.11,91530.0,40.7064,40.7064,40.6174,40.6767,91530.0
2025-01-29 14:15:00,41.11,41.13,41.0,41.06,85061.0,40.6767,40.6965,40.5679,40.6272,85061.0
2025-01-29 14:20:00,41.05,41.09,41.0,41.05,87494.0,40.6174,40.6569,40.5679,40.6174,87494.0
2025-01-29 14:25:00,41.04,41.07,41.02,41.02,33530.0,40.6075,40.6371,40.5877,40.5877,33530.0
2025-01-29 14:30:00,41.02,41.2,40.99,41.19,51531.0,40.5877,40.7658,40.558,40.7559,51531.0
2025-01-29 14:35:00,41.18,41.33,41.09,41.32,51790.0,40.746,40.8944,40.6569,40.8845,51790.0
2025-01-29 14:40:00,41.32,41.44,41.3,41.36,52098.0,40.8845,41.0032,40.8647,40.9241,52098.0
2025-01-29 14:45:00,41.35,41.4,41.28,41.3,42150.0,40.9142,40.9637,40.8449,40.8647,42150.0
2025-01-29 14:50:00,41.31,41.43,41.28,41.42,33735.0,40.8746,40.9933,40.8449,40.9835,33735.0
2025-01-29 14:55:00,41.41,41.43,41.3,41.36,48806.0,40.9736,40.9933,40.8647,40.9241,48806.0
2025-01-29 15:00:00,41.35,41.4,41.28,41.3,22027.0,40.9142,40.9637,40.8449,40.8647,22027.0
2025-01-29 15:05:00,41.3,41.39,41.29,41.35,40091.0,40.8647,40.9538,40.8548,40.9142,40091.0
2025-01-29 15:10:00,41.35,41.44,41.3,41.37,39267.0,40.9142,41.0032,40.8647,40.934,39267.0
2025-01-29 15:15:00,41.37,41.41,41.29,41.38,24178.0,40.934,40.9736,40.8548,40.9439,24178.0
2025-01-29 15:20:00,41.38,41.52,41.37,41.5,41994.0,40.9439,41.0824,40.934,41.0626,41994.0
2025-01-29 15:25:00,41.5,41.54,41.49,41.51,40839.0,41.0626,41.1022,41.0527,41.0725,40839.0
2025-01-29 15:30:00,41.51,41.59,41.49,41.57,76508.0,41.0725,41.1517,41.0527,41.1319,76508.0
2025-01-29 15:35:00,41.56,41.57,41.51,41.53,43651.0,41.122,41.1319,41.0725,41.0923,43651.0
2025-01-29 15:40:00,41.53,41.56,41.48,41.49,42074.0,41.0923,41.122,41.0428,41.0527,42074.0
2025-01-29 15:45:00,41.5,41.51,41.44,41.5,71646.0,41.0626,41.0725,41.0032,41.0626,71646.0
2025-01-29 15:50:00,41.5,41.56,41.44,41.45,155241.0,41.0626,41.122,41.0032,41.0131,155241.0
2025-01-29 15:55:00,41.46,41.6,41.44,41.59,442392.0,41.023,41.1616,41.0032,41.1517,442392.0
2025-01-30 09:30:00,42.38,42.53,42.25,42.36,294918.0,41.9333,42.0818,41.8047,41.9135,294918.0
2025-01-30 09:35:00,42.36,42.5,42.25,42.43,160333.0,41.9135,42.0521,41.8047,41.9828,160333.0
2025-01-30 09:40:00,42.44,42.58,42.39,42.56,123775.0,41.9927,42.1312,41.9432,42.1114,123775.0
2025-01-30 09:45:00,42.55,42.59,42.5,42.53,73437.0,42.1015,42.1411,42.0521,42.0818,73437.0
2025-01-30 09:50:00,42.54,42.67,42.52,42.62,125794.0,42.0916,42.2203,42.0719,42.1708,125794.0
2025-01-30 09:55:00,42.59,42.69,42.55,42.65,89435.0,42.1411,42.2401,42.1015,42.2005,89435.0
2025-01-30 10:00:00,42.67,42.7,42.6,42.68,113009.0,42.2203,42.25,42.151,42.2302,113009.0
2025-01-30 10:05:00,42.68,42.89,42.67,42.79,146598.0,42.2302,42.438,42.2203,42.339,146598.0
2025-01-30 10:10:00,42.79,42.87,42.71,42.81,76876.0,42.339,42.4182,42.2599,42.3588,76876.0
2025-01-30 10:15:00,42.81,43.0,42.79,43.0,141056.0,42.3588,42.5468,42.339,42.5468,141056.0
2025-01-30 10:20:00,43.0,43.16,42.97,43.13,168000.0,42.5468,42.7051,42.5171,42.6754,168000.0
2025-01-30 10:25:00,43.14,43.25,43.09,43.25,117467.0,42.6853,42.7942,42.6359,42.7942,117467.0
2025-01-30 10:30:00,43.25,43.28,43.16,43.18,115782.0,42.7942,42.8238,42.7051,42.7249,115782.0
2025-01-30 10:35:00,43.16,43.23,43.11,43.14,62529.0,42.7051,42.7744,42.6556,42.6853,62529.0
2025-01-30 10:40:00,43.13,43.2,43.12,43.16,62888.0,42.6754,42.7447,42.6655,42.7051,62888.0
2025-01-30 10:45:00,43.15,43.25,43.14,43.25,72842.0,42.6952,42.7942,42.6853,42.7942,72842.0
2025-01-30 10:50:00,43.24,43.36,43.23,43.34,112764.0,42.7843,42.903,42.7744,42.8832,112764.0
2025-01-30 10:55:00,43.33,43.36,43.26,43.29,72971.0,42.8733,42.903,42.8041,42.8337,72971.0
2025-01-30 11:00:00,43.28,43.43,43.27,43.43,98098.0,42.8238,42.9723,42.814,42.9723,98098.0
2025-01-30 11:05:00,43.43,43.52,43.39,43.4,109552.0,42.9723,43.0613,42.9327,42.9426,109552.0
2025-01-30 11:10:00,43.39,43.44,43.34,43.37,74204.0,42.9327,42.9822,42.8832,42.9129,74204.0
2025-01-30 11:15:00,43.38,43.46,43.38,43.42,75971.0,42.9228,43.002,42.9228,42.9624,75971.0
2025-01-30 11:20:00,43.43,43.52,43.39,43.49,96039.0,42.9723,43.0613,42.9327,43.0316,96039.0
2025-01-30 11:25:00,43.48,43.51,43.39,43.5,80849.0,43.0217,43.0514,42.9327,43.0415,80849.0
2025-01-30 11:30:00,43.5,43.5,43.39,43.41,57048.0,43.0415,43.0415,42.9327,42.9525,57048.0
2025-01-30 11:35:00,43.41,43.5,43.41,43.45,97917.0,42.9525,43.0415,42.9525,42.9921,97917.0
2025-01-30 11:40:00,43.45,43.48,43.32,43.33,176849.0,42.9921,43.0217,42.8634,42.8733,176849.0
2025-01-30 11:45:00,43.33,43.36,43.27,43.31,42636.0,42.8733,42.903,42.814,42.8535,42636.0
2025-01-30 11:50:00,43.31,43.33,43.25,43.26,84010.0,42.8535,42.8733,42.7942,42.8041,84010.0
2025-01-30 11:55:00,43.26,43.29,43.24,43.25,41925.0,42.8041,42.8337,42.7843,42.7942,41925.0
2025-01-30 12:00:00,43.25,43.31,43.24,43.28,44859.0,42.7942,42.8535,42.7843,42.8238,44859.0
2025-01-30 12:05:00,43.28,43.3,43.16,43.16,39149.0,42.8238,42.8436,42.7051,42.7051,39149.0
2025-01-30 12:10:00,43.17,43.22,43.11,43.11,51191.0,42.715,42.7645,42.6556,42.6556,51191.0
2025-01-30 12:15:00,43.1,43.1,43.03,43.07,41731.0,42.6457,42.6457,42.5765,42.6161,41731.0
2025-01-30 12:20:00,43.05,43.1,43.01,43.02,36950.0,42.5963,42.6457,42.5567,42.5666,36950.0
2025-01-30 12:25:00,43.02,43.03,42.98,43.02,30193.0,42.5666,42.5765,42.527,42.5666,30193.0
2025-01-30 12:30:00,43.01,43.05,42.99,43.04,27127.0,42.5567,42.5963,42.5369,42.5864,27127.0
2025-01-30 12:35:00,43.04,43.16,43.04,43.13,32452.0,42.5864,42.7051,42.5864,42.6754,32452.0
2025-01-30 12:40:00,43.14,43.15,43.11,43.14,16706.0,42.6853,42.6952,42.6556,42.6853,16706.0
2025-01-30 12:45:00,43.13,43.17,43.13,43.16,19592.0,42.6754,42.715,42.6754,42.7051,19592.0
2025-01-30 12:50:00,43.16,43.23,43.16,43.22,29158.0,42.7051,42.7744,42.7051,42.7645,29158.0
2025-01-30 12:55:00,43.21,43.27,43.2,43.25,58729.0,42.7546,42.814,42.7447,42.7942,58729.0
2025-01-30 13:00:00,43.24,43.33,43.23,43.32,76931.0,42.7843,42.8733,42.7744,42.8634,76931.0
2025-01-30 13:05:00,43.33,43.34,43.25,43.26,33467.0,42.8733,42.8832,42.7942,42.8041,33467.0
2025-01-30 13:10:00,43.25,43.3,43.16,43.23,121789.0,42.7942,42.8436,42.7051,42.7744,121789.0
2025-01-30 13:15:00,43.25,43.3,43.19,43.2,57913.0,42.7942,42.8436,42.7348,42.7447,57913.0
2025-01-30 13:20:00,43.21,43.27,43.2,43.25,36375.0,42.7546,42.814,42.7447,42.7942,36375.0
2025-01-30 13:25:00,43.24,43.25,43.22,43.24,36157.0,42.7843,42.7942,42.7645,42.7843,36157.0
2025-01-30 13:30:00,43.24,43.31,43.23,43.3,69914.0,42.7843,42.8535,42.7744,42.8436,69914.0
2025-01-30 13:35:00,43.3,43.35,43.29,43.33,34470.0,42.8436,42.8931,42.8337,42.8733,34470.0
2025-01-30 13:40:00,43.32,43.42,43.32,43.41,53300.0,42.8634,42.9624,42.8634,42.9525,53300.0
2025-01-30 13:45:00,43.41,43.45,43.37,43.41,30873.0,42.9525,42.9921,42.9129,42.9525,30873.0
2025-01-30 13:50:00,43.41,43.44,43.37,43.37,34058.0,42.9525,42.9822,42.9129,42.9129,34058.0
2025-01-30 13:55:00,43.38,43.43,43.37,43.41,33537.0,42.9228,42.9723,42.9129,42.9525,33537.0
2025-01-30 14:00:00,43.41,43.42,43.31,43.33,75199.0,42.9525,42.9624,42.8535,42.8733,75199.0
2025-01-30 14:05:00,43.33,43.36,43.25,43.26,88065.0,42.8733,42.903,42.7942,42.8041,88065.0
2025-01-30 14:10:00,43.27,43.3,43.19,43.22,82005.0,42.814,42.8436,42.7348,42.7645,82005.0
2025-01-30 14:15:00,43.22,43.24,43.11,43.15,67636.0,42.7645,42.7843,42.6556,42.6952,67636.0
2025-01-30 14:20:00,43.16,43.19,43.11,43.15,52421.0,42.7051,42.7348,42.6556,42.6952,52421.0
2025-01-30 14:25:00,43.15,43.23,43.14,43.2,65609.0,42.6952,42.7744,42.6853,42.7447,65609.0
2025-01-30 14:30:00,43.19,43.24,43.17,43.24,45317.0,42.7348,42.7843,42.715,42.7843,45317.0
2025-01-30 14:35:00,43.24,43.26,43.24,43.24,30347.0,42.7843,42.8041,42.7843,42.7843,30347.0
2025-01-30 14:40:00,43.24,43.28,43.24,43.27,30993.0,42.7843,42.8238,42.7843,42.814,30993.0
2025-01-30 14:45:00,43.27,43.3,43.24,43.26,35542.0,42.814,42.8436,42.7843,42.8041,35542.0
2025-01-30 14:50:00,43.25,43.29,43.23,43.25,52887.0,42.7942,42.8337,42.7744,42.7942,52887.0
2025-01-30 14:55:00,43.24,43.27,43.18,43.2,37613.0,42.7843,42.814,42.7249,42.7447,37613.0
2025-01-30 15:00:00,43.2,43.29,43.16,43.28,79501.0,42.7447,42.8337,42.7051,42.8238,79501.0
2025-01-30 15:05:00,43.29,43.35,43.27,43.32,70009.0,42.8337,42.8931,42.814,42.8634,70009.0
2025-01-30 15:10:00,43.32,43.34,43.28,43.29,55968.0,42.8634,42.8832,42.8238,42.8337,55968.0
2025-01-30 15:15:00,43.27,43.29,43.22,43.29,39916.0,42.814,42.8337,42.7645,42.8337,39916.0
2025-01-30 15:20:00,43.28,43.38,43.27,43.38,92702.0,42.8238,42.9228,42.814,42.9228,92702.0
2025-01-30 15:25:00,43.38,43.42,43.36,43.37,82490.0,42.9228,42.9624,42.903,42.9129,82490.0
2025-01-30 15:30:00,43.37,43.44,43.35,43.41,126267.0,42.9129,42.9822,42.8931,42.9525,126267.0
2025-01-30 15:35:00,43.41,43.43,43.11,43.11,175365.0,42.9525,42.9723,42.6556,42.6556,175365.0
2025-01-30 15:40:00,43.11,43.16,42.99,43.02,228064.0,42.6556,42.7051,42.5369,42.5666,228064.0
2025-01-30 15:45:00,43.01,43.17,42.99,43.15,176435.0,42.5567,42.715,42.5369,42.6952,176435.0
2025-01-30 15:50:00,43.15,43.16,43.09,43.13,215800.0,42.6952,42.7051,42.6359,42.6754,215800.0
2025-01-30 15:55:00,43.13,43.22,43.08,43.09,567094.0,42.6754,42.7645,42.626,42.6359,567094.0
2025-01-31 09:30:00,43.49,43.62,43.13,43.25,348458.0,43.0316,43.1603,42.6754,42.7942,348458.0
2025-01-31 09:35:00,43.23,43.24,42.99,43.13,158928.0,42.7744,42.7843,42.5369,42.6754,158928.0
2025-01-31 09:40:00,43.14,43.17,43.08,43.12,113851.0,42.6853,42.715,42.626,42.6655,113851.0
2025-01-31 09:45:00,43.11,43.19,43.07,43.16,101617.0,42.6556,42.7348,42.6161,42.7051,101617.0
2025-01-31 09:50:00,43.18,43.22,43.08,43.17,114013.0,42.7249,42.7645,42.626,42.715,114013.0
2025-01-31 09:55:00,43.17,43.24,43.1,43.23,46290.0,42.715,42.7843,42.6457,42.7744,46290.0
2025-01-31 10:00:00,43.22,43.29,43.17,43.23,86557.0,42.7645,42.8337,42.715,42.7744,86557.0
2025-01-31 10:05:00,43.22,43.32,43.21,43.32,69588.0,42.7645,42.8634,42.7546,42.8634,69588.0
2025-01-31 10:10:00,43.32,43.5,43.31,43.48,275645.0,42.8634,43.0415,42.8535,43.0217,275645.0
2025-01-31 10:15:00,43.47,43.48,43.29,43.3,156304.0,43.0118,43.0217,42.8337,42.8436,156304.0
2025-01-31 10:20:00,43.29,43.3,43.14,43.19,109636.0,42.8337,42.8436,42.6853,42.7348,109636.0
2025-01-31 10:25:00,43.24,43.27,43.14,43.16,124331.0,42.7843,42.814,42.6853,42.7051,124331.0
2025-01-31 10:30:00,43.16,43.28,43.08,43.28,63732.0,42.7051,42.8238,42.626,42.8238,63732.0
2025-01-31 10:35:00,43.28,43.35,43.26,43.34,39670.0,42.8238,42.8931,42.8041,42.8832,39670.0
2025-01-31 10:40:00,43.34,43.4,43.32,43.39,38603.0,42.8832,42.9426,42.8634,42.9327,38603.0
2025-01-31 10:45:00,43.38,43.45,43.33,43.41,85782.0,42.9228,42.9921,42.8733,42.9525,85782.0
2025-01-31 10:50:00,43.41,43.42,43.24,43.33,143749.0,42.9525,42.9624,42.7843,42.8733,143749.0
2025-01-31 10:55:00,43.33,43.42,43.31,43.42,103444.0,42.8733,42.9624,42.8535,42.9624,103444.0
2025-01-31 11:00:00,43.42,43.43,43.33,43.38,54536.0,42.9624,42.9723,42.8733,42.9228,54536.0
2025-01-31 11:05:00,43.39,43.4,43.33,43.4,31518.0,42.9327,42.9426,42.8733,42.9426,31518.0
2025-01-31 11:10:00,43.4,43.45,43.39,43.43,35505.0,42.9426,42.9921,42.9327,42.9723,35505.0
2025-01-31 11:15:00,43.42,43.42,43.18,43.19,62860.0,42.9624,42.9624,42.7249,42.7348,62860.0
2025-01-31 11:20:00,43.2,43.25,43.12,43.13,38645.0,42.7447,42.7942,42.6655,42.6754,38645.0
2025-01-31 11:25:00,43.12,43.13,42.95,42.98,99406.0,42.6655,42.6754,42.4973,42.527,99406.0
2025-01-31 11:30:00,42.99,43.05,42.96,42.98,69065.0,42.5369,42.5963,42.5072,42.527,69065.0
2025-01-31 11:35:00,42.99,43.03,42.98,43.0,33362.0,42.5369,42.5765,42.527,42.5468,33362.0
2025-01-31 11:40:00,43.0,43.09,43.0,43.05,22751.0,42.5468,42.6359,42.5468,42.5963,22751.0
2025-01-31 11:45:00,43.04,43.05,43.01,43.05,26454.0,42.5864,42.5963,42.5567,42.5963,26454.0
2025-01-31 11:50:00,43.05,43.09,43.03,43.08,32221.0,42.5963,42.6359,42.5765,42.626,32221.0
2025-01-31 11:55:00,43.08,43.09,43.03,43.05,33466.0,42.626,42.6359,42.5765,42.5963,33466.0
2025-01-31 12:00:00,43.04,43.08,43.03,43.08,44000.0,42.5864,42.626,42.5765,42.626,44000.0
2025-01-31 12:05:00,43.07,43.15,43.03,43.09,52682.0,42.6161,42.6952,42.5765,42.6359,52682.0
2025-01-31 12:10:00,43.12,43.12,43.0,43.07,32447.0,42.6655,42.6655,42.5468,42.6161,32447.0
2025-01-31 12:15:00,43.05,43.2,43.01,43.18,45039.0,42.5963,42.7447,42.5567,42.7249,45039.0
2025-01-31 12:20:00,43.19,43.24,43.17,43.2,37836.0,42.7348,42.7843,42.715,42.7447,37836.0
2025-01-31 12:25:00,43.2,43.21,43.12,43.13,21118.0,42.7447,42.7546,42.6655,42.6754,21118.0
2025-01-31 12:30:00,43.14,43.19,43.12,43.13,18282.0,42.6853,42.7348,42.6655,42.6754,18282.0
2025-01-31 12:35:00,43.12,43.15,43.1,43.13,10958.0,42.6655,42.6952,42.6457,42.6754,10958.0
2025-01-31 12:40:00,43.13,43.13,43.09,43.12,29829.0,42.6754,42.6754,42.6359,42.6655,29829.0
2025-01-31 12:45:00,43.11,43.14,43.06,43.14,31412.0,42.6556,42.6853,42.6062,42.6853,31412.0
2025-01-31 12:50:00,43.13,43.18,43.11,43.15,42308.0,42.6754,42.7249,42.6556,42.6952,42308.0
2025-01-31 12:55:00,43.14,43.15,43.07,43.12,29181.0,42.6853,42.6952,42.6161,42.6655,29181.0
2025-01-31 13:00:00,43.12,43.15,43.1,43.12,17920.0,42.6655,42.6952,42.6457,42.6655,17920.0
2025-01-31 13:05:00,43.13,43.15,43.1,43.1,54107.0,42.6754,42.6952,42.6457,42.6457,54107.0
2025-01-31 13:10:00,43.11,43.12,43.1,43.11,26935.0,42.6556,42.6655,42.6457,42.6556,26935.0
2025-01-31 13:15:00,43.12,43.13,43.0,43.0,62700.0,42.6655,42.6754,42.5468,42.5468,62700.0
2025-01-31 13:20:00,42.99,43.06,42.96,43.03,89972.0,42.5369,42.6062,42.5072,42.5765,89972.0
2025-01-31 13:25:00,43.03,43.05,42.97,43.0,73724.0,42.5765,42.5963,42.5171,42.5468,73724.0
2025-01-31 13:30:00,43.0,43.06,42.94,42.97,76281.0,42.5468,42.6062,42.4874,42.5171,76281.0
2025-01-31 13:35:00,42.97,43.1,42.96,43.08,46237.0,42.5171,42.6457,42.5072,42.626,46237.0
2025-01-31 13:40:00,43.09,43.17,43.08,43.12,35060.0,42.6359,42.715,42.626,42.6655,35060.0
2025-01-31 13:45:00,43.12,43.12,42.94,43.0,97133.0,42.6655,42.6655,42.4874,42.5468,97133.0
2025-01-31 13:50:00,43.01,43.03,42.89,42.91,44499.0,42.5567,42.5765,42.438,42.4577,44499.0
2025-01-31 13:55:00,42.9,42.92,42.82,42.86,114458.0,42.4479,42.4676,42.3687,42.4083,114458.0
2025-01-31 14:00:00,42.86,42.92,42.8,42.82,109139.0,42.4083,42.4676,42.3489,42.3687,109139.0
2025-01-31 14:05:00,42.82,42.85,42.7,42.75,77208.0,42.3687,42.3984,42.25,42.2994,77208.0
2025-01-31 14:10:00,42.75,42.8,42.73,42.77,45415.0,42.2994,42.3489,42.2796,42.3192,45415.0
2025-01-31 14:15:00,42.76,42.79,42.7,42.73,42770.0,42.3093,42.339,42.25,42.2796,42770.0
2025-01-31 14:20:00,42.73,42.78,42.71,42.78,59851.0,42.2796,42.3291,42.2599,42.3291,59851.0
2025-01-31 14:25:00,42.79,42.8,42.73,42.76,36142.0,42.339,42.3489,42.2796,42.3093,36142.0
2025-01-31 14:30:00,42.76,42.81,42.75,42.8,27184.0,42.3093,42.3588,42.2994,42.3489,27184.0
2025-01-31 14:35:00,42.81,42.81,42.76,42.78,31652.0,42.3588,42.3588,42.3093,42.3291,31652.0
2025-01-31 14:40:00,42.79,42.79,42.62,42.62,115475.0,42.339,42.339,42.1708,42.1708,115475.0
2025-01-31 14:45:00,42.63,42.68,42.6,42.67,90185.0,42.1807,42.2302,42.151,42.2203,90185.0
2025-01-31 14:50:00,42.67,42.72,42.66,42.71,33347.0,42.2203,42.2698,42.2104,42.2599,33347.0
2025-01-31 14:55:00,42.72,42.74,42.66,42.67,34401.0,42.2698,42.2895,42.2104,42.2203,34401.0
2025-01-31 15:00:00,42.66,42.67,42.56,42.58,35982.0,42.2104,42.2203,42.1114,42.1312,35982.0
2025-01-31 15:05:00,42.58,42.6,42.56,42.59,39706.0,42.1312,42.151,42.1114,42.1411,39706.0
2025-01-31 15:10:00,42.59,42.62,42.49,42.5,102950.0,42.1411,42.1708,42.0422,42.0521,102950.0
2025-01-31 15:15:00,42.5,42.54,42.49,42.54,95060.0,42.0521,42.0916,42.0422,42.0916,95060.0
2025-01-31 15:20:00,42.54,42.56,42.48,42.55,45906.0,42.0916,42.1114,42.0323,42.1015,45906.0
2025-01-31 15:25:00,42.55,42.55,42.47,42.49,34156.0,42.1015,42.1015,42.0224,42.0422,34156.0
2025-01-31 15:30:00,42.5,42.55,42.49,42.53,58703.0,42.0521,42.1015,42.0422,42.0818,58703.0
2025-01-31 15:35:00,42.53,42.55,42.51,42.55,59888.0,42.0818,42.1015,42.062,42.1015,59888.0
2025-01-31 15:40:00,42.54,42.6,42.52,42.58,53884.0,42.0916,42.151,42.0719,42.1312,53884.0
2025-01-31 15:45:00,42.57,42.67,42.57,42.65,105397.0,42.1213,42.2203,42.1213,42.2005,105397.0
2025-01-31 15:50:00,42.65,42.65,42.52,42.59,219305.0,42.2005,42.2005,42.0719,42.1411,219305.0
2025-01-31 15:55:00,42.59,42.77,42.58,42.71,568071.0,42.1411,42.3192,42.1312,42.2599,568071.0
2025-02-03 09:30:00,42.9,43.22,42.65,43.05,330815.0,42.4479,42.7645,42.2005,42.5963,330815.0
2025-02-03 09:35:00,43.07,43.13,42.71,42.81,128510.0,42.6161,42.6754,42.2599,42.3588,128510.0
2025-02-03 09:40:00,42.8,42.91,42.74,42.87,76305.0,42.3489,42.4577,42.2895,42.4182,76305.0
2025-02-03 09:45:00,42.86,43.06,42.78,43.06,79750.0,42.4083,42.6062,42.3291,42.6062,79750.0
2025-02-03 09:50:00,43.07,43.29,43.02,43.11,92400.0,42.6161,42.8337,42.5666,42.6556,92400.0
2025-02-03 09:55:00,43.13,43.19,43.05,43.11,201273.0,42.6754,42.7348,42.5963,42.6556,201273.0
2025-02-03 10:00:00,43.09,43.48,43.01,43.45,145483.0,42.6359,43.0217,42.5567,42.9921,145483.0
2025-02-03 10:05:00,43.45,43.6,43.42,43.45,135542.0,42.9921,43.1405,42.9624,42.9921,135542.0
2025-02-03 10:10:00,43.45,43.49,43.32,43.43,104923.0,42.9921,43.0316,42.8634,42.9723,104923.0
2025-02-03 10:15:00,43.46,43.52,43.28,43.28,243140.0,43.002,43.0613,42.8238,42.8238,243140.0
2025-02-03 10:20:00,43.3,43.42,43.16,43.33,268642.0,42.8436,42.9624,42.7051,42.8733,268642.0
2025-02-03 10:25:00,43.35,43.35,43.05,43.16,155535.0,42.8931,42.8931,42.5963,42.7051,155535.0
2025-02-03 10:30:00,43.17,43.17,42.93,43.03,89964.0,42.715,42.715,42.4775,42.5765,89964.0
2025-02-03 10:35:00,43.04,43.1,42.81,42.88,53782.0,42.5864,42.6457,42.3588,42.4281,53782.0
2025-02-03 10:40:00,42.85,43.32,42.79,43.28,164511.0,42.3984,42.8634,42.339,42.8238,164511.0
2025-02-03 10:45:00,43.27,43.32,43.21,43.3,79686.0,42.814,42.8634,42.7546,42.8436,79686.0
2025-02-03 10:50:00,43.32,43.45,43.29,43.43,79870.0,42.8634,42.9921,42.8337,42.9723,79870.0
2025-02-03 10:55:00,43.42,43.45,43.25,43.37,48477.0,42.9624,42.9921,42.7942,42.9129,48477.0
2025-02-03 11:00:00,43.36,43.38,43.15,43.22,66099.0,42.903,42.9228,42.6952,42.7645,66099.0
2025-02-03 11:05:00,43.22,43.51,43.21,43.39,83799.0,42.7645,43.0514,42.7546,42.9327,83799.0
2025-02-03 11:10:00,43.4,43.47,43.32,43.33,29540.0,42.9426,43.0118,42.8634,42.8733,29540.0
2025-02-03 11:15:00,43.35,43.5,43.3,43.48,40249.0,42.8931,43.0415,42.8436,43.0217,40249.0
2025-02-03 11:20:00,43.47,43.6,43.46,43.56,46445.0,43.0118,43.1405,43.002,43.1009,46445.0
2025-02-03 11:25:00,43.57,43.62,43.49,43.62,102700.0,43.1108,43.1603,43.0316,43.1603,102700.0
2025-02-03 11:30:00,43.62,43.62,43.5,43.54,126696.0,43.1603,43.1603,43.0415,43.0811,126696.0
2025-02-03 11:35:00,43.55,43.67,43.54,43.66,110455.0,43.091,43.2097,43.0811,43.1998,110455.0
2025-02-03 11:40:00,43.66,43.7,43.62,43.64,153748.0,43.1998,43.2394,43.1603,43.1801,153748.0
2025-02-03 11:45:00,43.63,43.64,43.42,43.44,58919.0,43.1702,43.1801,42.9624,42.9822,58919.0
2025-02-03 11:50:00,43.45,43.56,43.4,43.5,51218.0,42.9921,43.1009,42.9426,43.0415,51218.0
2025-02-03 11:55:00,43.51,43.51,43.32,43.37,65420.0,43.0514,43.0514,42.8634,42.9129,65420.0
2025-02-03 12:00:00,43.36,43.45,43.36,43.43,55895.0,42.903,42.9921,42.903,42.9723,55895.0
2025-02-03 12:05:00,43.44,43.44,43.34,43.38,25030.0,42.9822,42.9822,42.8832,42.9228,25030.0
2025-02-03 12:10:00,43.38,43.42,43.34,43.36,25749.0,42.9228,42.9624,42.8832,42.903,25749.0
2025-02-03 12:15:00,43.36,43.39,43.3,43.39,37447.0,42.903,42.9327,42.8436,42.9327,37447.0
2025-02-03 12:20:00,43.41,43.44,43.37,43.44,22998.0,42.9525,42.9822,42.9129,42.9822,22998.0
2025-02-03 12:25:00,43.45,43.46,43.4,43.4,31973.0,42.9921,43.002,42.9426,42.9426,31973.0
2025-02-03 12:30:00,43.39,43.41,43.33,43.35,30375.0,42.9327,42.9525,42.8733,42.8931,30375.0
2025-02-03 12:35:00,43.34,43.39,43.32,43.32,19884.0,42.8832,42.9327,42.8634,42.8634,19884.0
2025-02-03 12:40:00,43.33,43.33,43.25,43.25,45461.0,42.8733,42.8733,42.7942,42.7942,45461.0
2025-02-03 12:45:00,43.26,43.29,43.24,43.26,18051.0,42.8041,42.8337,42.7843,42.8041,18051.0
2025-02-03 12:50:00,43.26,43.36,43.26,43.35,29655.0,42.8041,42.903,42.8041,42.8931,29655.0
2025-02-03 12:55:00,43.36,43.36,43.06,43.13,69478.0,42.903,42.903,42.6062,42.6754,69478.0
2025-02-03 13:00:00,43.12,43.25,43.02,43.23,45499.0,42.6655,42.7942,42.5666,42.7744,45499.0
2025-02-03 13:05:00,43.23,43.25,43.16,43.18,24645.0,42.7744,42.7942,42.7051,42.7249,24645.0
2025-02-03 13:10:00,43.18,43.25,43.16,43.19,31415.0,42.7249,42.7942,42.7051,42.7348,31415.0
2025-02-03 13:15:00,43.2,43.27,43.19,43.24,26819.0,42.7447,42.814,42.7348,42.7843,26819.0
2025-02-03 13:20:00,43.25,43.32,43.24,43.27,48739.0,42.7942,42.8634,42.7843,42.814,48739.0
2025-02-03 13:25:00,43.27,43.27,43.2,43.23,20213.0,42.814,42.814,42.7447,42.7744,20213.0
2025-02-03 13:30:00,43.22,43.36,43.22,43.34,27742.0,42.7645,42.903,42.7645,42.8832,27742.0
2025-02-03 13:35:00,43.35,43.38,43.32,43.34,42628.0,42.8931,42.9228,42.8634,42.8832,42628.0
2025-02-03 13:40:00,43.34,43.34,43.26,43.28,26547.0,42.8832,42.8832,42.8041,42.8238,26547.0
2025-02-03 13:45:00,43.29,43.36,43.28,43.31,31053.0,42.8337,42.903,42.8238,42.8535,31053.0
2025-02-03 13:50:00,43.31,43.35,43.28,43.28,18141.0,42.8535,42.8931,42.8238,42.8238,18141.0
2025-02-03 13:55:00,43.28,43.3,43.25,43.28,21738.0,42.8238,42.8436,42.7942,42.8238,21738.0
2025-02-03 14:00:00,43.28,43.33,43.27,43.33,19884.0,42.8238,42.8733,42.814,42.8733,19884.0
2025-02-03 14:05:00,43.34,43.36,43.31,43.34,36976.0,42.8832,42.903,42.8535,42.8832,36976.0
2025-02-03 14:10:00,43.34,43.42,43.33,43.41,39460.0,42.8832,42.9624,42.8733,42.9525,39460.0
2025-02-03 14:15:00,43.4,43.43,43.39,43.41,24975.0,42.9426,42.9723,42.9327,42.9525,24975.0
2025-02-03 14:20:00,43.41,43.46,43.39,43.46,23193.0,42.9525,43.002,42.9327,43.002,23193.0
2025-02-03 14:25:00,43.45,43.48,43.44,43.46,43092.0,42.9921,43.0217,42.9822,43.002,43092.0
2025-02-03 14:30:00,43.46,43.48,43.44,43.45,23354.0,43.002,43.0217,42.9822,42.9921,23354.0
2025-02-03 14:35:00,43.45,43.46,43.39,43.41,36276.0,42.9921,43.002,42.9327,42.9525,36276.0
2025-02-03 14:40:00,43.41,43.47,43.4,43.45,26390.0,42.9525,43.0118,42.9426,42.9921,26390.0
2025-02-03 14:45:00,43.46,43.46,43.4,43.41,13908.0,43.002,43.002,42.9426,42.9525,13908.0
2025-02-03 14:50:00,43.41,43.45,43.4,43.43,18674.0,42.9525,42.9921,42.9426,42.9723,18674.0
2025-02-03 14:55:00,43.43,43.44,43.37,43.41,30477.0,42.9723,42.9822,42.9129,42.9525,30477.0
2025-02-03 15:00:00,43.41,43.42,43.36,43.41,16823.0,42.9525,42.9624,42.903,42.9525,16823.0
2025-02-03 15:05:00,43.41,43.42,43.34,43.34,24991.0,42.9525,42.9624,42.8832,42.8832,24991.0
2025-02-03 15:10:00,43.34,43.38,43.32,43.33,35310.0,42.8832,42.9228,42.8634,42.8733,35310.0
2025-02-03 15:15:00,43.34,43.35,43.3,43.33,35425.0,42.8832,42.8931,42.8436,42.8733,35425.0
2025-02-03 15:20:00,43.33,43.35,43.28,43.29,49598.0,42.8733,42.8931,42.8238,42.8337,49598.0
2025-02-03 15:25:00,43.29,43.3,43.24,43.25,50941.0,42.8337,42.8436,42.7843,42.7942,50941.0
2025-02-03 15:30:00,43.25,43.27,43.22,43.25,44902.0,42.7942,42.814,42.7645,42.7942,44902.0
2025-02-03 15:35:00,43.25,43.26,43.23,43.23,62320.0,42.7942,42.8041,42.7744,42.7744,62320.0
2025-02-03 15:40:00,43.23,43.24,43.15,43.19,70860.0,42.7744,42.7843,42.6952,42.7348,70860.0
2025-02-03 15:45:00,43.19,43.25,43.16,43.22,132453.0,42.7348,42.7942,42.7051,42.7645,132453.0
2025-02-03 15:50:00,43.22,43.25,43.11,43.12,118007.0,42.7645,42.7942,42.6556,42.6655,118007.0
2025-02-03 15:55:00,43.12,43.16,43.06,43.13,699892.0,42.6655,42.7051,42.6062,42.6754,699892.0
2025-02-04 09:30:00,43.09,43.36,42.98,43.24,299813.0,42.6359,42.903,42.527,42.7843,299813.0
2025-02-04 09:35:00,43.26,43.39,43.22,43.27,95081.0,42.8041,42.9327,42.7645,42.814,95081.0
2025-02-04 09:40:00,43.29,43.41,43.28,43.39,81753.0,42.8337,42.9525,42.8238,42.9327,81753.0
2025-02-04 09:45:00,43.39,43.43,43.28,43.31,58737.0,42.9327,42.9723,42.8238,42.8535,58737.0
2025-02-04 09:50:00,43.3,43.34,43.21,43.25,74202.0,42.8436,42.8832,42.7546,42.7942,74202.0
2025-02-04 09:55:00,43.25,43.34,43.23,43.27,84267.0,42.7942,42.8832,42.7744,42.814,84267.0
2025-02-04 10:00:00,43.27,43.37,43.24,43.27,90941.0,42.814,42.9129,42.7843,42.814,90941.0
2025-02-04 10:05:00,43.27,43.31,43.21,43.27,84423.0,42.814,42.8535,42.7546,42.814,84423.0
2025-02-04 10:10:00,43.26,43.36,43.2,43.33,91785.0,42.8041,42.903,42.7447,42.8733,91785.0
2025-02-04 10:15:00,43.33,43.45,43.33,43.35,39593.0,42.8733,42.9921,42.8733,42.8931,39593.0
2025-02-04 10:20:00,43.36,43.38,43.3,43.31,28006.0,42.903,42.9228,42.8436,42.8535,28006.0
2025-02-04 10:25:00,43.32,43.45,43.3,43.33,52066.0,42.8634,42.9921,42.8436,42.8733,52066.0
2025-02-04 10:30:00,43.33,43.41,43.31,43.41,41419.0,42.8733,42.9525,42.8535,42.9525,41419.0
2025-02-04 10:35:00,43.39,43.41,43.26,43.27,45359.0,42.9327,42.9525,42.8041,42.814,45359.0
2025-02-04 10:40:00,43.27,43.28,43.06,43.08,63770.0,42.814,42.8238,42.6062,42.626,63770.0
2025-02-04 10:45:00,43.08,43.21,43.07,43.14,92589.0,42.626,42.7546,42.6161,42.6853,92589.0
2025-02-04 10:50:00,43.13,43.13,43.06,43.11,59250.0,42.6754,42.6754,42.6062,42.6556,59250.0
2025-02-04 10:55:00,43.11,43.12,43.06,43.07,36348.0,42.6556,42.6655,42.6062,42.6161,36348.0
2025-02-04 11:00:00,43.08,43.14,43.05,43.12,87831.0,42.626,42.6853,42.5963,42.6655,87831.0
2025-02-04 11:05:00,43.12,43.16,43.07,43.15,43903.0,42.6655,42.7051,42.6161,42.6952,43903.0
2025-02-04 11:10:00,43.15,43.2,43.11,43.13,33594.0,42.6952,42.7447,42.6556,42.6754,33594.0
2025-02-04 11:15:00,43.13,43.16,43.09,43.16,18206.0,42.6754,42.7051,42.6359,42.7051,18206.0
2025-02-04 11:20:00,43.15,43.23,43.13,43.21,68605.0,42.6952,42.7744,42.6754,42.7546,68605.0
2025-02-04 11:25:00,43.22,43.24,43.18,43.19,40291.0,42.7645,42.7843,42.7249,42.7348,40291.0
2025-02-04 11:30:00,43.2,43.24,43.15,43.19,43577.0,42.7447,42.7843,42.6952,42.7348,43577.0
2025-02-04 11:35:00,43.18,43.22,43.15,43.18,23334.0,42.7249,42.7645,42.6952,42.7249,23334.0
2025-02-04 11:40:00,43.18,43.26,43.17,43.26,25519.0,42.7249,42.8041,42.715,42.8041,25519.0
2025-02-04 11:45:00,43.26,43.27,43.19,43.2,37693.0,42.8041,42.814,42.7348,42.7447,37693.0
2025-02-04 11:50:00,43.2,43.2,43.12,43.16,46344.0,42.7447,42.7447,42.6655,42.7051,46344.0
2025-02-04 11:55:00,43.16,43.25,43.15,43.23,27380.0,42.7051,42.7942,42.6952,42.7744,27380.0
2025-02-04 12:00:00,43.23,43.3,43.23,43.3,58138.0,42.7744,42.8436,42.7744,42.8436,58138.0
2025-02-04 12:05:00,43.3,43.39,43.28,43.35,32793.0,42.8436,42.9327,42.8238,42.8931,32793.0
2025-02-04 12:10:00,43.36,43.37,43.32,43.33,20956.0,42.903,42.9129,42.8634,42.8733,20956.0
2025-02-04 12:15:00,43.32,43.32,43.22,43.25,41000.0,42.8634,42.8634,42.7645,42.7942,41000.0
2025-02-04 12:20:00,43.26,43.27,43.23,43.25,16333.0,42.8041,42.814,42.7744,42.7942,16333.0
2025-02-04 12:25:00,43.25,43.3,43.24,43.3,53149.0,42.7942,42.8436,42.7843,42.8436,53149.0
2025-02-04 12:30:00,43.3,43.46,43.3,43.45,68735.0,42.8436,43.002,42.8436,42.9921,68735.0
2025-02-04 12:35:00,43.45,43.54,43.45,43.52,61524.0,42.9921,43.0811,42.9921,43.0613,61524.0
2025-02-04 12:40:00,43.52,43.55,43.44,43.48,47791.0,43.0613,43.091,42.9822,43.0217,47791.0
2025-02-04 12:45:00,43.48,43.55,43.48,43.52,41416.0,43.0217,43.091,43.0217,43.0613,41416.0
2025-02-04 12:50:00,43.52,43.52,43.45,43.45,33844.0,43.0613,43.0613,42.9921,42.9921,33844.0
2025-02-04 12:55:00,43.44,43.45,43.4,43.41,19446.0,42.9822,42.9921,42.9426,42.9525,19446.0
2025-02-04 13:00:00,43.41,43.47,43.41,43.41,21913.0,42.9525,43.0118,42.9525,42.9525,21913.0
2025-02-04 13:05:00,43.42,43.46,43.42,43.45,14661.0,42.9624,43.002,42.9624,42.9921,14661.0
2025-02-04 13:10:00,43.45,43.46,43.4,43.41,28685.0,42.9921,43.002,42.9426,42.9525,28685.0
2025-02-04 13:15:00,43.41,43.49,43.4,43.48,27751.0,42.9525,43.0316,42.9426,43.0217,27751.0
2025-02-04 13:20:00,43.48,43.49,43.4,43.41,18664.0,43.0217,43.0316,42.9426,42.9525,18664.0
2025-02-04 13:25:00,43.41,43.42,43.38,43.41,29051.0,42.9525,42.9624,42.9228,42.9525,29051.0
2025-02-04 13:30:00,43.41,43.44,43.41,43.44,15232.0,42.9525,42.9822,42.9525,42.9822,15232.0
2025-02-04 13:35:00,43.44,43.46,43.42,43.43,27262.0,42.9822,43.002,42.9624,42.9723,27262.0
2025-02-04 13:40:00,43.43,43.45,43.4,43.41,27908.0,42.9723,42.9921,42.9426,42.9525,27908.0
2025-02-04 13:45:00,43.41,43.44,43.4,43.44,29126.0,42.9525,42.9822,42.9426,42.9822,29126.0
2025-02-04 13:50:00,43.43,43.43,43.36,43.36,35416.0,42.9723,42.9723,42.903,42.903,35416.0
2025-02-04 13:55:00,43.37,43.4,43.33,43.33,17173.0,42.9129,42.9426,42.8733,42.8733,17173.0
2025-02-04 14:00:00,43.34,43.39,43.33,43.37,31072.0,42.8832,42.9327,42.8733,42.9129,31072.0
2025-02-04 14:05:00,43.37,43.41,43.36,43.4,16215.0,42.9129,42.9525,42.903,42.9426,16215.0
2025-02-04 14:10:00,43.4,43.45,43.39,43.44,34889.0,42.9426,42.9921,42.9327,42.9822,34889.0
2025-02-04 14:15:00,43.44,43.44,43.4,43.4,27117.0,42.9822,42.9822,42.9426,42.9426,27117.0
2025-02-04 14:20:00,43.41,43.43,43.38,43.41,66263.0,42.9525,42.9723,42.9228,42.9525,66263.0
2025-02-04 14:25:00,43.42,43.48,43.42,43.48,26635.0,42.9624,43.0217,42.9624,43.0217,26635.0
2025-02-04 14:30:00,43.47,43.51,43.46,43.48,90885.0,43.0118,43.0514,43.002,43.0217,90885.0
2025-02-04 14:35:00,43.48,43.5,43.45,43.46,74208.0,43.0217,43.0415,42.9921,43.002,74208.0
2025-02-04 14:40:00,43.47,43.52,43.45,43.5,85898.0,43.0118,43.0613,42.9921,43.0415,85898.0
2025-02-04 14:45:00,43.5,43.52,43.45,43.47,36480.0,43.0415,43.0613,42.9921,43.0118,36480.0
2025-02-04 14:50:00,43.47,43.49,43.45,43.45,31120.0,43.0118,43.0316,42.9921,42.9921,31120.0
2025-02-04 14:55:00,43.46,43.52,43.45,43.47,41159.0,43.002,43.0613,42.9921,43.0118,41159.0
2025-02-04 15:00:00,43.47,43.47,43.38,43.41,33724.0,43.0118,43.0118,42.9228,42.9525,33724.0
2025-02-04 15:05:00,43.41,43.46,43.41,43.45,45105.0,42.9525,43.002,42.9525,42.9921,45105.0
2025-02-04 15:10:00,43.46,43.47,43.42,43.46,33375.0,43.002,43.0118,42.9624,43.002,33375.0
2025-02-04 15:15:00,43.46,43.48,43.45,43.46,44944.0,43.002,43.0217,42.9921,43.002,44944.0
2025-02-04 15:20:00,43.45,43.45,43.41,43.41,33405.0,42.9921,42.9921,42.9525,42.9525,33405.0
2025-02-04 15:25:00,43.41,43.43,43.37,43.38,25350.0,42.9525,42.9723,42.9129,42.9228,25350.0
2025-02-04 15:30:00,43.37,43.42,43.37,43.38,42281.0,42.9129,42.9624,42.9129,42.9228,42281.0
2025-02-04 15:35:00,43.37,43.45,43.34,43.39,85962.0,42.9129,42.9921,42.8832,42.9327,85962.0
2025-02-04 15:40:00,43.4,43.41,43.34,43.37,64613.0,42.9426,42.9525,42.8832,42.9129,64613.0
2025-02-04 15:45:00,43.38,43.4,43.37,43.39,82922.0,42.9228,42.9426,42.9129,42.9327,82922.0
2025-02-04 15:50:00,43.39,43.41,43.34,43.34,113449.0,42.9327,42.9525,42.8832,42.8832,113449.0
2025-02-04 15:55:00,43.34,43.4,43.33,43.36,408897.0,42.8832,42.9426,42.8733,42.903,408897.0
2025-02-05 09:30:00,44.06,44.65,43.97,44.62,525096.0,43.5956,44.1794,43.5066,44.1497,525096.0
2025-02-05 09:35:00,44.62,44.64,44.35,44.6,228167.0,44.1497,44.1695,43.8826,44.1299,228167.0
2025-02-05 09:40:00,44.6,44.94,44.52,44.82,245083.0,44.1299,44.4664,44.0508,44.3476,245083.0
2025-02-05 09:45:00,44.82,45.0,44.73,44.96,337864.0,44.3476,44.5257,44.2586,44.4861,337864.0
2025-02-05 09:50:00,44.97,45.11,44.9,44.99,297252.0,44.496,44.6346,44.4268,44.5158,297252.0
2025-02-05 09:55:00,44.99,45.03,44.78,44.87,184416.0,44.5158,44.5554,44.308,44.3971,184416.0
2025-02-05 10:00:00,44.89,45.03,44.89,44.93,136851.0,44.4169,44.5554,44.4169,44.4565,136851.0
2025-02-05 10:05:00,44.91,45.02,44.88,45.01,109440.0,44.4367,44.5455,44.407,44.5356,109440.0
2025-02-05 10:10:00,45.01,45.07,44.94,45.05,189492.0,44.5356,44.595,44.4664,44.5752,189492.0
2025-02-05 10:15:00,45.06,45.3,45.05,45.19,287886.0,44.5851,44.8226,44.5752,44.7137,287886.0
2025-02-05 10:20:00,45.18,45.28,45.06,45.13,304115.0,44.7038,44.8028,44.5851,44.6544,304115.0
2025-02-05 10:25:00,45.13,45.24,45.02,45.13,197700.0,44.6544,44.7632,44.5455,44.6544,197700.0
2025-02-05 10:30:00,45.14,45.22,45.01,45.07,150323.0,44.6642,44.7434,44.5356,44.595,150323.0
2025-02-05 10:35:00,45.08,45.17,45.06,45.11,137950.0,44.6049,44.6939,44.5851,44.6346,137950.0
2025-02-05 10:40:00,45.12,45.17,45.08,45.13,94909.0,44.6445,44.6939,44.6049,44.6544,94909.0
2025-02-05 10:45:00,45.13,45.23,45.11,45.22,122448.0,44.6544,44.7533,44.6346,44.7434,122448.0
2025-02-05 10:50:00,45.23,45.37,45.22,45.33,162812.0,44.7533,44.8918,44.7434,44.8522,162812.0
2025-02-05 10:55:00,45.33,45.38,45.25,45.34,108471.0,44.8522,44.9017,44.7731,44.8621,108471.0
2025-02-05 11:00:00,45.35,45.41,45.34,45.34,161648.0,44.872,44.9314,44.8621,44.8621,161648.0
2025-02-05 11:05:00,45.35,45.4,45.29,45.3,230562.0,44.872,44.9215,44.8127,44.8226,230562.0
2025-02-05 11:10:00,45.3,45.33,45.16,45.21,155443.0,44.8226,44.8522,44.684,44.7335,155443.0
2025-02-05 11:15:00,45.21,45.21,45.1,45.19,94895.0,44.7335,44.7335,44.6247,44.7137,94895.0
2025-02-05 11:20:00,45.2,45.28,45.17,45.26,144768.0,44.7236,44.8028,44.6939,44.783,144768.0
2025-02-05 11:25:00,45.25,45.31,45.23,45.3,107239.0,44.7731,44.8325,44.7533,44.8226,107239.0
2025-02-05 11:30:00,45.3,45.32,45.24,45.32,158443.0,44.8226,44.8423,44.7632,44.8423,158443.0
2025-02-05 11:35:00,45.33,45.33,45.24,45.29,70101.0,44.8522,44.8522,44.7632,44.8127,70101.0
2025-02-05 11:40:00,45.28,45.29,45.24,45.27,59845.0,44.8028,44.8127,44.7632,44.7929,59845.0
2025-02-05 11:45:00,45.26,45.27,45.16,45.16,103292.0,44.783,44.7929,44.684,44.684,103292.0
2025-02-05 11:50:00,45.16,45.2,45.1,45.18,128224.0,44.684,44.7236,44.6247,44.7038,128224.0
2025-02-05 11:55:00,45.19,45.26,45.17,45.26,60788.0,44.7137,44.783,44.6939,44.783,60788.0
2025-02-05 12:00:00,45.25,45.43,45.25,45.41,73968.0,44.7731,44.9512,44.7731,44.9314,73968.0
2025-02-05 12:05:00,45.4,45.5,45.4,45.44,69224.0,44.9215,45.0205,44.9215,44.9611,69224.0
2025-02-05 12:10:00,45.43,45.46,45.39,45.4,87214.0,44.9512,44.9809,44.9116,44.9215,87214.0
2025-02-05 12:15:00,45.4,45.43,45.36,45.37,52516.0,44.9215,44.9512,44.8819,44.8918,52516.0
2025-02-05 12:20:00,45.37,45.37,45.21,45.27,41393.0,44.8918,44.8918,44.7335,44.7929,41393.0
2025-02-05 12:25:00,45.26,45.35,45.26,45.31,56151.0,44.783,44.872,44.783,44.8325,56151.0
2025-02-05 12:30:00,45.3,45.39,45.3,45.34,48482.0,44.8226,44.9116,44.8226,44.8621,48482.0
2025-02-05 12:35:00,45.35,45.37,45.34,45.35,41468.0,44.872,44.8918,44.8621,44.872,41468.0
2025-02-05 12:40:00,45.36,45.36,45.3,45.34,50893.0,44.8819,44.8819,44.8226,44.8621,50893.0
2025-02-05 12:45:00,45.34,45.39,45.3,45.32,58706.0,44.8621,44.9116,44.8226,44.8423,58706.0
2025-02-05 12:50:00,45.32,45.36,45.31,45.34,35583.0,44.8423,44.8819,44.8325,44.8621,35583.0
2025-02-05 12:55:00,45.33,45.34,45.3,45.31,61554.0,44.8522,44.8621,44.8226,44.8325,61554.0
2025-02-05 13:00:00,45.31,45.39,45.31,45.37,73972.0,44.8325,44.9116,44.8325,44.8918,73972.0
2025-02-05 13:05:00,45.38,45.46,45.36,45.46,67040.0,44.9017,44.9809,44.8819,44.9809,67040.0
2025-02-05 13:10:00,45.44,45.45,45.39,45.44,91194.0,44.9611,44.971,44.9116,44.9611,91194.0
2025-02-05 13:15:00,45.44,45.52,45.37,45.5,110872.0,44.9611,45.0402,44.8918,45.0205,110872.0
2025-02-05 13:20:00,45.51,45.51,45.42,45.5,59868.0,45.0303,45.0303,44.9413,45.0205,59868.0
2025-02-05 13:25:00,45.5,45.51,45.43,45.44,67312.0,45.0205,45.0303,44.9512,44.9611,67312.0
2025-02-05 13:30:00,45.44,45.49,45.44,45.47,46219.0,44.9611,45.0106,44.9611,44.9908,46219.0
2025-02-05 13:35:00,45.47,45.51,45.46,45.49,94045.0,44.9908,45.0303,44.9809,45.0106,94045.0
2025-02-05 13:40:00,45.5,45.5,45.43,45.44,66135.0,45.0205,45.0205,44.9512,44.9611,66135.0
2025-02-05 13:45:00,45.43,45.44,45.35,45.35,67532.0,44.9512,44.9611,44.872,44.872,67532.0
2025-02-05 13:50:00,45.35,45.4,45.34,45.35,59653.0,44.872,44.9215,44.8621,44.872,59653.0
2025-02-05 13:55:00,45.36,45.4,45.32,45.34,47591.0,44.8819,44.9215,44.8423,44.8621,47591.0
2025-02-05 14:00:00,45.34,45.35,45.21,45.22,79498.0,44.8621,44.872,44.7335,44.7434,79498.0
2025-02-05 14:05:00,45.21,45.27,45.19,45.2,68004.0,44.7335,44.7929,44.7137,44.7236,68004.0
2025-02-05 14:10:00,45.2,45.26,45.17,45.25,43299.0,44.7236,44.783,44.6939,44.7731,43299.0
2025-02-05 14:15:00,45.26,45.3,45.24,45.28,49422.0,44.783,44.8226,44.7632,44.8028,49422.0
2025-02-05 14:20:00,45.28,45.35,45.27,45.32,41473.0,44.8028,44.872,44.7929,44.8423,41473.0
2025-02-05 14:25:00,45.33,45.34,45.27,45.32,43645.0,44.8522,44.8621,44.7929,44.8423,43645.0
2025-02-05 14:30:00,45.32,45.32,45.25,45.26,59517.0,44.8423,44.8423,44.7731,44.783,59517.0
2025-02-05 14:35:00,45.26,45.3,45.22,45.3,46763.0,44.783,44.8226,44.7434,44.8226,46763.0
2025-02-05 14:40:00,45.29,45.3,45.21,45.22,59140.0,44.8127,44.8226,44.7335,44.7434,59140.0
2025-02-05 14:45:00,45.21,45.21,45.12,45.13,99704.0,44.7335,44.7335,44.6445,44.6544,99704.0
2025-02-05 14:50:00,45.13,45.14,44.98,44.99,134809.0,44.6544,44.6642,44.5059,44.5158,134809.0
2025-02-05 14:55:00,44.98,45.0,44.92,44.96,86236.0,44.5059,44.5257,44.4466,44.4861,86236.0
2025-02-05 15:00:00,44.96,44.98,44.89,44.91,86530.0,44.4861,44.5059,44.4169,44.4367,86530.0
2025-02-05 15:05:00,44.91,44.95,44.89,44.91,61291.0,44.4367,44.4762,44.4169,44.4367,61291.0
2025-02-05 15:10:00,44.9,45.02,44.9,45.01,91346.0,44.4268,44.5455,44.4268,44.5356,91346.0
2025-02-05 15:15:00,45.01,45.01,44.97,44.98,68292.0,44.5356,44.5356,44.496,44.5059,68292.0
2025-02-05 15:20:00,44.98,44.99,44.94,44.95,81343.0,44.5059,44.5158,44.4664,44.4762,81343.0
2025-02-05 15:25:00,44.95,44.96,44.88,44.9,82083.0,44.4762,44.4861,44.407,44.4268,82083.0
2025-02-05 15:30:00,44.9,45.01,44.88,44.98,87806.0,44.4268,44.5356,44.407,44.5059,87806.0
2025-02-05 15:35:00,44.98,45.01,44.89,44.94,68442.0,44.5059,44.5356,44.4169,44.4664,68442.0
2025-02-05 15:40:00,44.93,44.96,44.89,44.9,80303.0,44.4565,44.4861,44.4169,44.4268,80303.0
2025-02-05 15:45:00,44.9,44.95,44.89,44.91,120270.0,44.4268,44.4762,44.4169,44.4367,120270.0
2025-02-05 15:50:00,44.91,44.99,44.89,44.98,208435.0,44.4367,44.5158,44.4169,44.5059,208435.0
2025-02-05 15:55:00,44.98,45.03,44.96,44.96,856122.0,44.5059,44.5554,44.4861,44.4861,856122.0
2025-02-06 09:30:00,44.94,44.95,44.69,44.7,333220.0,44.4664,44.4762,44.219,44.2289,333220.0
2025-02-06 09:35:00,44.73,45.01,44.73,44.95,89898.0,44.2586,44.5356,44.2586,44.4762,89898.0
2025-02-06 09:40:00,44.94,45.0,44.85,44.99,73968.0,44.4664,44.5257,44.3773,44.5158,73968.0
2025-02-06 09:45:00,44.97,45.03,44.72,44.74,92931.0,44.496,44.5554,44.2487,44.2685,92931.0
2025-02-06 09:50:00,44.74,44.84,44.72,44.79,68286.0,44.2685,44.3674,44.2487,44.3179,68286.0
2025-02-06 09:55:00,44.79,44.79,44.61,44.69,104491.0,44.3179,44.3179,44.1398,44.219,104491.0
2025-02-06 10:00:00,44.66,44.67,44.55,44.62,94859.0,44.1893,44.1992,44.0805,44.1497,94859.0
2025-02-06 10:05:00,44.61,44.62,44.46,44.49,75846.0,44.1398,44.1497,43.9914,44.0211,75846.0
2025-02-06 10:10:00,44.49,44.6,44.48,44.55,65273.0,44.0211,44.1299,44.0112,44.0805,65273.0
2025-02-06 10:15:00,44.57,44.74,44.56,44.72,90298.0,44.1003,44.2685,44.0904,44.2487,90298.0
2025-02-06 10:20:00,44.72,44.76,44.53,44.59,63144.0,44.2487,44.2883,44.0607,44.12,63144.0
2025-02-06 10:25:00,44.59,44.62,44.55,44.59,31494.0,44.12,44.1497,44.0805,44.12,31494.0
2025-02-06 10:30:00,44.59,44.63,44.56,44.57,56612.0,44.12,44.1596,44.0904,44.1003,56612.0
2025-02-06 10:35:00,44.57,44.65,44.56,44.65,60629.0,44.1003,44.1794,44.0904,44.1794,60629.0
2025-02-06 10:40:00,44.65,44.69,44.56,44.56,59748.0,44.1794,44.219,44.0904,44.0904,59748.0
2025-02-06 10:45:00,44.55,44.65,44.53,44.65,63291.0,44.0805,44.1794,44.0607,44.1794,63291.0
2025-02-06 10:50:00,44.65,44.72,44.64,44.69,43182.0,44.1794,44.2487,44.1695,44.219,43182.0
2025-02-06 10:55:00,44.69,44.71,44.56,44.61,27461.0,44.219,44.2388,44.0904,44.1398,27461.0
2025-02-06 11:00:00,44.61,44.7,44.59,44.69,46791.0,44.1398,44.2289,44.12,44.219,46791.0
2025-02-06 11:05:00,44.7,44.74,44.68,44.73,45146.0,44.2289,44.2685,44.2091,44.2586,45146.0
2025-02-06 11:10:00,44.73,44.75,44.64,44.7,39541.0,44.2586,44.2784,44.1695,44.2289,39541.0
2025-02-06 11:15:00,44.7,44.76,44.67,44.7,51333.0,44.2289,44.2883,44.1992,44.2289,51333.0
2025-02-06 11:20:00,44.7,44.71,44.59,44.62,36079.0,44.2289,44.2388,44.12,44.1497,36079.0
2025-02-06 11:25:00,44.62,44.66,44.54,44.55,32507.0,44.1497,44.1893,44.0706,44.0805,32507.0
2025-02-06 11:30:00,44.55,44.62,44.53,44.61,37803.0,44.0805,44.1497,44.0607,44.1398,37803.0
2025-02-06 11:35:00,44.62,44.64,44.52,44.54,48123.0,44.1497,44.1695,44.0508,44.0706,48123.0
2025-02-06 11:40:00,44.54,44.55,44.5,44.54,35286.0,44.0706,44.0805,44.031,44.0706,35286.0
2025-02-06 11:45:00,44.54,44.54,44.48,44.5,38452.0,44.0706,44.0706,44.0112,44.031,38452.0
2025-02-06 11:50:00,44.49,44.5,44.44,44.45,49338.0,44.0211,44.031,43.9716,43.9815,49338.0
2025-02-06 11:55:00,44.46,44.47,44.38,44.39,34075.0,43.9914,44.0013,43.9123,43.9222,34075.0
2025-02-06 12:00:00,44.38,44.49,44.36,44.48,50783.0,43.9123,44.0211,43.8925,44.0112,50783.0
2025-02-06 12:05:00,44.49,44.52,44.41,44.41,48543.0,44.0211,44.0508,43.9419,43.9419,48543.0
2025-02-06 12:10:00,44.41,44.5,44.41,44.46,51981.0,43.9419,44.031,43.9419,43.9914,51981.0
2025-02-06 12:15:00,44.46,44.47,44.4,44.41,38736.0,43.9914,44.0013,43.932,43.9419,38736.0
2025-02-06 12:20:00,44.41,44.42,44.38,44.39,33108.0,43.9419,43.9518,43.9123,43.9222,33108.0
2025-02-06 12:25:00,44.39,44.41,44.37,44.4,34856.0,43.9222,43.9419,43.9024,43.932,34856.0
2025-02-06 12:30:00,44.41,44.42,44.36,44.39,37632.0,43.9419,43.9518,43.8925,43.9222,37632.0
2025-02-06 12:35:00,44.39,44.39,44.34,44.39,36375.0,43.9222,43.9222,43.8727,43.9222,36375.0
2025-02-06 12:40:00,44.38,44.39,44.33,44.35,35792.0,43.9123,43.9222,43.8628,43.8826,35792.0
2025-02-06 12:45:00,44.35,44.38,44.35,44.37,23417.0,43.8826,43.9123,43.8826,43.9024,23417.0
2025-02-06 12:50:00,44.37,44.4,44.36,44.39,25431.0,43.9024,43.932,43.8925,43.9222,25431.0
2025-02-06 12:55:00,44.39,44.45,44.37,44.41,48520.0,43.9222,43.9815,43.9024,43.9419,48520.0
2025-02-06 13:00:00,44.4,44.42,44.37,44.41,23504.0,43.932,43.9518,43.9024,43.9419,23504.0
2025-02-06 13:05:00,44.41,44.46,44.37,44.39,56285.0,43.9419,43.9914,43.9024,43.9222,56285.0
2025-02-06 13:10:00,44.39,44.41,44.38,44.39,21788.0,43.9222,43.9419,43.9123,43.9222,21788.0
2025-02-06 13:15:00,44.4,44.42,44.36,44.37,43447.0,43.932,43.9518,43.8925,43.9024,43447.0
2025-02-06 13:20:00,44.36,44.38,44.3,44.37,51554.0,43.8925,43.9123,43.8331,43.9024,51554.0
2025-02-06 13:25:00,44.37,44.37,44.34,44.36,25753.0,43.9024,43.9024,43.8727,43.8925,25753.0
2025-02-06 13:30:00,44.37,44.37,44.3,44.34,24720.0,43.9024,43.9024,43.8331,43.8727,24720.0
2025-02-06 13:35:00,44.34,44.35,44.33,44.34,25389.0,43.8727,43.8826,43.8628,43.8727,25389.0
2025-02-06 13:40:00,44.34,44.41,44.32,44.4,33278.0,43.8727,43.9419,43.8529,43.932,33278.0
2025-02-06 13:45:00,44.4,44.41,44.38,44.4,27390.0,43.932,43.9419,43.9123,43.932,27390.0
2025-02-06 13:50:00,44.4,44.4,44.37,44.37,27935.0,43.932,43.932,43.9024,43.9024,27935.0
2025-02-06 13:55:00,44.37,44.38,44.35,44.36,21683.0,43.9024,43.9123,43.8826,43.8925,21683.0
2025-02-06 14:00:00,44.35,44.4,44.34,44.37,26187.0,43.8826,43.932,43.8727,43.9024,26187.0
2025-02-06 14:05:00,44.37,44.37,44.31,44.34,22106.0,43.9024,43.9024,43.843,43.8727,22106.0
2025-02-06 14:10:00,44.34,44.36,44.3,44.31,28152.0,43.8727,43.8925,43.8331,43.843,28152.0
2025-02-06 14:15:00,44.31,44.33,44.29,44.32,32845.0,43.843,43.8628,43.8232,43.8529,32845.0
2025-02-06 14:20:00,44.31,44.32,44.27,44.29,20991.0,43.843,43.8529,43.8034,43.8232,20991.0
2025-02-06 14:25:00,44.28,44.29,44.25,44.25,55083.0,43.8133,43.8232,43.7836,43.7836,55083.0
2025-02-06 14:30:00,44.26,44.26,44.15,44.17,61944.0,43.7935,43.7935,43.6847,43.7045,61944.0
2025-02-06 14:35:00,44.16,44.17,44.13,44.15,59084.0,43.6946,43.7045,43.6649,43.6847,59084.0
2025-02-06 14:40:00,44.15,44.18,44.11,44.11,113176.0,43.6847,43.7144,43.6451,43.6451,113176.0
2025-02-06 14:45:00,44.11,44.15,44.06,44.14,187731.0,43.6451,43.6847,43.5956,43.6748,187731.0
2025-02-06 14:50:00,44.14,44.18,44.12,44.16,34361.0,43.6748,43.7144,43.655,43.6946,34361.0
2025-02-06 14:55:00,44.16,44.16,44.08,44.09,36327.0,43.6946,43.6946,43.6154,43.6253,36327.0
2025-02-06 15:00:00,44.09,44.17,44.08,44.16,27786.0,43.6253,43.7045,43.6154,43.6946,27786.0
2025-02-06 15:05:00,44.16,44.23,44.15,44.23,30752.0,43.6946,43.7638,43.6847,43.7638,30752.0
2025-02-06 15:10:00,44.23,44.35,44.22,44.35,160047.0,43.7638,43.8826,43.7539,43.8826,160047.0
2025-02-06 15:15:00,44.36,44.55,44.36,44.46,150244.0,43.8925,44.0805,43.8925,43.9914,150244.0
2025-02-06 15:20:00,44.46,44.56,44.42,44.54,143153.0,43.9914,44.0904,43.9518,44.0706,143153.0
2025-02-06 15:25:00,44.54,44.62,44.53,44.55,128519.0,44.0706,44.1497,44.0607,44.0805,128519.0
2025-02-06 15:30:00,44.55,44.82,44.55,44.81,197210.0,44.0805,44.3476,44.0805,44.3377,197210.0
2025-02-06 15:35:00,44.82,45.0,44.8,44.92,412355.0,44.3476,44.5257,44.3278,44.4466,412355.0
2025-02-06 15:40:00,44.92,44.99,44.75,44.78,361059.0,44.4466,44.5158,44.2784,44.308,361059.0
2025-02-06 15:45:00,44.78,44.96,44.74,44.94,344228.0,44.308,44.4861,44.2685,44.4664,344228.0
2025-02-06 15:50:00,44.94,44.98,44.87,44.91,294685.0,44.4664,44.5059,44.3971,44.4367,294685.0
2025-02-06 15:55:00,44.91,44.97,44.87,44.87,672204.0,44.4367,44.496,44.3971,44.3971,672204.0
2025-02-07 09:30:00,45.18,45.29,44.8,44.87,274312.0,44.7038,44.8127,44.3278,44.3971,274312.0
2025-02-07 09:35:00,44.87,45.11,44.87,45.03,232174.0,44.3971,44.6346,44.3971,44.5554,232174.0
2025-02-07 09:40:00,45.01,45.14,44.9,45.08,81185.0,44.5356,44.6642,44.4268,44.6049,81185.0
2025-02-07 09:45:00,45.09,45.2,45.07,45.11,96553.0,44.6148,44.7236,44.595,44.6346,96553.0
2025-02-07 09:50:00,45.1,45.16,45.03,45.16,116180.0,44.6247,44.684,44.5554,44.684,116180.0
2025-02-07 09:55:00,45.16,45.28,45.12,45.21,135277.0,44.684,44.8028,44.6445,44.7335,135277.0
2025-02-07 10:00:00,45.19,45.2,44.93,45.07,242309.0,44.7137,44.7236,44.4565,44.595,242309.0
2025-02-07 10:05:00,45.07,45.19,44.95,45.12,74928.0,44.595,44.7137,44.4762,44.6445,74928.0
2025-02-07 10:10:00,45.11,45.16,45.06,45.14,48197.0,44.6346,44.684,44.5851,44.6642,48197.0
2025-02-07 10:15:00,45.15,45.15,45.04,45.11,44388.0,44.6741,44.6741,44.5653,44.6346,44388.0
2025-02-07 10:20:00,45.11,45.24,45.1,45.23,49312.0,44.6346,44.7632,44.6247,44.7533,49312.0
2025-02-07 10:25:00,45.23,45.34,45.23,45.33,62287.0,44.7533,44.8621,44.7533,44.8522,62287.0
2025-02-07 10:30:00,45.32,45.53,45.31,45.5,135423.0,44.8423,45.0501,44.8325,45.0205,135423.0
2025-02-07 10:35:00,45.51,45.52,45.46,45.48,67382.0,45.0303,45.0402,44.9809,45.0007,67382.0
2025-02-07 10:40:00,45.48,45.68,45.48,45.67,125810.0,45.0007,45.1986,45.0007,45.1887,125810.0
2025-02-07 10:45:00,45.67,45.84,45.67,45.81,141461.0,45.1887,45.3569,45.1887,45.3272,141461.0
2025-02-07 10:50:00,45.82,45.82,45.43,45.48,142496.0,45.3371,45.3371,44.9512,45.0007,142496.0
2025-02-07 10:55:00,45.48,45.58,45.41,45.46,127533.0,45.0007,45.0996,44.9314,44.9809,127533.0
2025-02-07 11:00:00,45.47,45.49,45.3,45.4,131416.0,44.9908,45.0106,44.8226,44.9215,131416.0
2025-02-07 11:05:00,45.4,45.59,45.35,45.55,87889.0,44.9215,45.1095,44.872,45.0699,87889.0
2025-02-07 11:10:00,45.54,45.55,45.4,45.43,73324.0,45.06,45.0699,44.9215,44.9512,73324.0
2025-02-07 11:15:00,45.44,45.45,45.24,45.32,112387.0,44.9611,44.971,44.7632,44.8423,112387.0
2025-02-07 11:20:00,45.31,45.39,45.26,45.26,45820.0,44.8325,44.9116,44.783,44.783,45820.0
2025-02-07 11:25:00,45.25,45.3,45.24,45.27,29613.0,44.7731,44.8226,44.7632,44.7929,29613.0
2025-02-07 11:30:00,45.28,45.33,45.22,45.24,64673.0,44.8028,44.8522,44.7434,44.7632,64673.0
2025-02-07 11:35:00,45.24,45.25,45.17,45.21,74934.0,44.7632,44.7731,44.6939,44.7335,74934.0
2025-02-07 11:40:00,45.21,45.29,45.2,45.22,43557.0,44.7335,44.8127,44.7236,44.7434,43557.0
2025-02-07 11:45:00,45.22,45.25,45.17,45.25,36675.0,44.7434,44.7731,44.6939,44.7731,36675.0
2025-02-07 11:50:00,45.25,45.28,45.21,45.23,32950.0,44.7731,44.8028,44.7335,44.7533,32950.0
2025-02-07 11:55:00,45.23,45.25,45.16,45.16,85668.0,44.7533,44.7731,44.684,44.684,85668.0
2025-02-07 12:00:00,45.16,45.18,45.09,45.17,55982.0,44.684,44.7038,44.6148,44.6939,55982.0
2025-02-07 12:05:00,45.16,45.33,45.15,45.3,83761.0,44.684,44.8522,44.6741,44.8226,83761.0
2025-02-07 12:10:00,45.31,45.31,45.19,45.2,75708.0,44.8325,44.8325,44.7137,44.7236,75708.0
2025-02-07 12:15:00,45.2,45.23,45.12,45.19,61529.0,44.7236,44.7533,44.6445,44.7137,61529.0
2025-02-07 12:20:00,45.18,45.24,45.14,45.18,80735.0,44.7038,44.7632,44.6642,44.7038,80735.0
2025-02-07 12:25:00,45.19,45.24,45.17,45.21,28580.0,44.7137,44.7632,44.6939,44.7335,28580.0
2025-02-07 12:30:00,45.2,45.21,45.12,45.14,36043.0,44.7236,44.7335,44.6445,44.6642,36043.0
2025-02-07 12:35:00,45.14,45.28,45.13,45.23,42788.0,44.6642,44.8028,44.6544,44.7533,42788.0
2025-02-07 12:40:00,45.23,45.24,45.14,45.2,25771.0,44.7533,44.7632,44.6642,44.7236,25771.0
2025-02-07 12:45:00,45.19,45.24,45.17,45.22,20193.0,44.7137,44.7632,44.6939,44.7434,20193.0
2025-02-07 12:50:00,45.21,45.25,45.17,45.24,28418.0,44.7335,44.7731,44.6939,44.7632,28418.0
2025-02-07 12:55:00,45.24,45.25,45.19,45.23,24288.0,44.7632,44.7731,44.7137,44.7533,24288.0
2025-02-07 13:00:00,45.24,45.3,45.22,45.29,30714.0,44.7632,44.8226,44.7434,44.8127,30714.0
2025-02-07 13:05:00,45.28,45.33,45.27,45.32,31981.0,44.8028,44.8522,44.7929,44.8423,31981.0
2025-02-07 13:10:00,45.32,45.33,45.26,45.29,22772.0,44.8423,44.8522,44.783,44.8127,22772.0
2025-02-07 13:15:00,45.3,45.33,45.29,45.33,15762.0,44.8226,44.8522,44.8127,44.8522,15762.0
2025-02-07 13:20:00,45.32,45.35,45.31,45.33,29712.0,44.8423,44.872,44.8325,44.8522,29712.0
2025-02-07 13:25:00,45.33,45.33,45.23,45.24,21983.0,44.8522,44.8522,44.7533,44.7632,21983.0
2025-02-07 13:30:00,45.24,45.31,45.21,45.3,13279.0,44.7632,44.8325,44.7335,44.8226,13279.0
2025-02-07 13:35:00,45.31,45.31,45.26,45.27,20202.0,44.8325,44.8325,44.783,44.7929,20202.0
2025-02-07 13:40:00,45.26,45.27,45.21,45.23,30011.0,44.783,44.7929,44.7335,44.7533,30011.0
2025-02-07 13:45:00,45.23,45.25,45.2,45.25,19299.0,44.7533,44.7731,44.7236,44.7731,19299.0
2025-02-07 13:50:00,45.25,45.25,45.19,45.2,29696.0,44.7731,44.7731,44.7137,44.7236,29696.0
2025-02-07 13:55:00,45.19,45.22,45.15,45.15,18494.0,44.7137,44.7434,44.6741,44.6741,18494.0
2025-02-07 14:00:00,45.16,45.16,45.1,45.12,26773.0,44.684,44.684,44.6247,44.6445,26773.0
2025-02-07 14:05:00,45.13,45.14,45.1,45.14,31732.0,44.6544,44.6642,44.6247,44.6642,31732.0
2025-02-07 14:10:00,45.13,45.16,45.1,45.12,24466.0,44.6544,44.684,44.6247,44.6445,24466.0
2025-02-07 14:15:00,45.13,45.15,45.12,45.13,28133.0,44.6544,44.6741,44.6445,44.6544,28133.0
2025-02-07 14:20:00,45.13,45.14,45.05,45.07,33980.0,44.6544,44.6642,44.5752,44.595,33980.0
2025-02-07 14:25:00,45.07,45.1,45.05,45.07,27306.0,44.595,44.6247,44.5752,44.595,27306.0
2025-02-07 14:30:00,45.07,45.07,44.98,45.01,71310.0,44.595,44.595,44.5059,44.5356,71310.0
2025-02-07 14:35:00,45.01,45.08,45.0,45.06,31922.0,44.5356,44.6049,44.5257,44.5851,31922.0
2025-02-07 14:40:00,45.05,45.07,45.02,45.04,46970.0,44.5752,44.595,44.5455,44.5653,46970.0
2025-02-07 14:45:00,45.04,45.08,45.02,45.07,26749.0,44.5653,44.6049,44.5455,44.595,26749.0
2025-02-07 14:50:00,45.07,45.11,45.07,45.08,26584.0,44.595,44.6346,44.595,44.6049,26584.0
2025-02-07 14:55:00,45.08,45.08,45.02,45.05,28198.0,44.6049,44.6049,44.5455,44.5752,28198.0
2025-02-07 15:00:00,45.04,45.05,44.99,45.02,32592.0,44.5653,44.5752,44.5158,44.5455,32592.0
2025-02-07 15:05:00,45.01,45.07,45.01,45.05,33122.0,44.5356,44.595,44.5356,44.5752,33122.0
2025-02-07 15:10:00,45.05,45.07,45.01,45.01,28861.0,44.5752,44.595,44.5356,44.5356,28861.0
2025-02-07 15:15:00,45.01,45.01,44.93,44.94,38971.0,44.5356,44.5356,44.4565,44.4664,38971.0
2025-02-07 15:20:00,44.94,44.97,44.91,44.93,44516.0,44.4664,44.496,44.4367,44.4565,44516.0
2025-02-07 15:25:00,44.94,44.94,44.84,44.86,63947.0,44.4664,44.4664,44.3674,44.3872,63947.0
2025-02-07 15:30:00,44.85,44.91,44.85,44.91,57435.0,44.3773,44.4367,44.3773,44.4367,57435.0
2025-02-07 15:35:00,44.91,44.91,44.88,44.89,67037.0,44.4367,44.4367,44.407,44.4169,67037.0
2025-02-07 15:40:00,44.89,44.91,44.84,44.84,67372.0,44.4169,44.4367,44.3674,44.3674,67372.0
2025-02-07 15:45:00,44.84,44.89,44.83,44.88,84668.0,44.3674,44.4169,44.3575,44.407,84668.0
2025-02-07 15:50:00,44.88,44.97,44.88,44.95,135842.0,44.407,44.496,44.407,44.4762,135842.0
2025-02-07 15:55:00,44.95,44.98,44.83,44.83,454712.0,44.4762,44.5059,44.3575,44.3575,454712.0
2025-02-10 09:30:00,46.0,46.24,45.8,45.88,492867.0,45.5152,45.7527,45.3173,45.3964,492867.0
2025-02-10 09:35:00,45.88,46.01,45.8,46.0,110716.0,45.3964,45.5251,45.3173,45.5152,110716.0
2025-02-10 09:40:00,46.0,46.02,45.78,45.93,115975.0,45.5152,45.535,45.2975,45.4459,115975.0
2025-02-10 09:45:00,45.94,46.08,45.94,46.02,125474.0,45.4558,45.5943,45.4558,45.535,125474.0
2025-02-10 09:50:00,46.03,46.22,45.95,46.15,167742.0,45.5449,45.7329,45.4657,45.6636,167742.0
2025-02-10 09:55:00,46.16,46.17,45.94,46.13,78339.0,45.6735,45.6834,45.4558,45.6438,78339.0
2025-02-10 10:00:00,46.12,46.14,45.93,46.08,86007.0,45.6339,45.6537,45.4459,45.5943,86007.0
2025-02-10 10:05:00,46.09,46.28,46.08,46.27,129085.0,45.6042,45.7922,45.5943,45.7823,129085.0
2025-02-10 10:10:00,46.27,46.41,46.24,46.38,157714.0,45.7823,45.9209,45.7527,45.8912,157714.0
2025-02-10 10:15:00,46.37,46.43,46.35,46.39,154141.0,45.8813,45.9406,45.8615,45.9011,154141.0
2025-02-10 10:20:00,46.38,46.47,46.36,46.4,165085.0,45.8912,45.9802,45.8714,45.911,165085.0
2025-02-10 10:25:00,46.39,46.44,46.35,46.37,203413.0,45.9011,45.9505,45.8615,45.8813,203413.0
2025-02-10 10:30:00,46.37,46.4,46.25,46.34,150884.0,45.8813,45.911,45.7625,45.8516,150884.0
2025-02-10 10:35:00,46.34,46.41,46.32,46.36,100314.0,45.8516,45.9209,45.8318,45.8714,100314.0
2025-02-10 10:40:00,46.36,46.42,46.28,46.34,107879.0,45.8714,45.9308,45.7922,45.8516,107879.0
2025-02-10 10:45:00,46.34,46.38,46.32,46.35,135841.0,45.8516,45.8912,45.8318,45.8615,135841.0
2025-02-10 10:50:00,46.36,46.41,46.33,46.36,71249.0,45.8714,45.9209,45.8417,45.8714,71249.0
2025-02-10 10:55:00,46.35,46.39,46.32,46.38,76174.0,45.8615,45.9011,45.8318,45.8912,76174.0
2025-02-10 11:00:00,46.38,46.39,46.29,46.33,102947.0,45.8912,45.9011,45.8021,45.8417,102947.0
2025-02-10 11:05:00,46.34,46.36,46.29,46.36,117727.0,45.8516,45.8714,45.8021,45.8714,117727.0
2025-02-10 11:10:00,46.36,46.37,46.27,46.27,90194.0,45.8714,45.8813,45.7823,45.7823,90194.0
2025-02-10 11:15:00,46.28,46.28,46.05,46.05,147520.0,45.7922,45.7922,45.5647,45.5647,147520.0
2025-02-10 11:20:00,46.06,46.15,46.01,46.14,106242.0,45.5745,45.6636,45.5251,45.6537,106242.0
2025-02-10 11:25:00,46.14,46.16,46.08,46.13,79140.0,45.6537,45.6735,45.5943,45.6438,79140.0
2025-02-10 11:30:00,46.13,46.21,46.12,46.21,94682.0,45.6438,45.723,45.6339,45.723,94682.0
2025-02-10 11:35:00,46.21,46.33,46.21,46.33,109042.0,45.723,45.8417,45.723,45.8417,109042.0
2025-02-10 11:40:00,46.33,46.35,46.25,46.25,56638.0,45.8417,45.8615,45.7625,45.7625,56638.0
2025-02-10 11:45:00,46.26,46.29,46.13,46.18,52825.0,45.7724,45.8021,45.6438,45.6933,52825.0
2025-02-10 11:50:00,46.19,46.29,46.18,46.29,37282.0,45.7032,45.8021,45.6933,45.8021,37282.0
2025-02-10 11:55:00,46.29,46.33,46.26,46.29,31046.0,45.8021,45.8417,45.7724,45.8021,31046.0
2025-02-10 12:00:00,46.28,46.39,46.27,46.38,40054.0,45.7922,45.9011,45.7823,45.8912,40054.0
2025-02-10 12:05:00,46.38,46.39,46.33,46.36,51270.0,45.8912,45.9011,45.8417,45.8714,51270.0
2025-02-10 12:10:00,46.36,46.36,46.25,46.25,54643.0,45.8714,45.8714,45.7625,45.7625,54643.0
2025-02-10 12:15:00,46.26,46.26,46.18,46.21,39752.0,45.7724,45.7724,45.6933,45.723,39752.0
2025-02-10 12:20:00,46.21,46.21,46.12,46.15,44629.0,45.723,45.723,45.6339,45.6636,44629.0
2025-02-10 12:25:00,46.15,46.15,46.0,46.03,37964.0,45.6636,45.6636,45.5152,45.5449,37964.0
2025-02-10 12:30:00,46.03,46.11,46.02,46.05,43443.0,45.5449,45.624,45.535,45.5647,43443.0
2025-02-10 12:35:00,46.05,46.09,46.02,46.07,62068.0,45.5647,45.6042,45.535,45.5844,62068.0
2025-02-10 12:40:00,46.08,46.17,46.04,46.17,34829.0,45.5943,45.6834,45.5548,45.6834,34829.0
2025-02-10 12:45:00,46.17,46.21,46.12,46.12,49376.0,45.6834,45.723,45.6339,45.6339,49376.0
2025-02-10 12:50:00,46.13,46.19,46.1,46.18,27658.0,45.6438,45.7032,45.6141,45.6933,27658.0
2025-02-10 12:55:00,46.18,46.21,46.17,46.2,54535.0,45.6933,45.723,45.6834,45.7131,54535.0
2025-02-10 13:00:00,46.2,46.25,46.18,46.19,52787.0,45.7131,45.7625,45.6933,45.7032,52787.0
2025-02-10 13:05:00,46.19,46.21,46.15,46.18,59900.0,45.7032,45.723,45.6636,45.6933,59900.0
2025-02-10 13:10:00,46.18,46.19,46.12,46.13,31918.0,45.6933,45.7032,45.6339,45.6438,31918.0
2025-02-10 13:15:00,46.14,46.22,46.14,46.21,49494.0,45.6537,45.7329,45.6537,45.723,49494.0
2025-02-10 13:20:00,46.22,46.25,46.19,46.22,49403.0,45.7329,45.7625,45.7032,45.7329,49403.0
2025-02-10 13:25:00,46.23,46.25,46.2,46.22,46481.0,45.7428,45.7625,45.7131,45.7329,46481.0
2025-02-10 13:30:00,46.22,46.24,46.19,46.22,66886.0,45.7329,45.7527,45.7032,45.7329,66886.0
2025-02-10 13:35:00,46.22,46.24,46.18,46.2,49653.0,45.7329,45.7527,45.6933,45.7131,49653.0
2025-02-10 13:40:00,46.19,46.22,46.18,46.21,44255.0,45.7032,45.7329,45.6933,45.723,44255.0
2025-02-10 13:45:00,46.21,46.28,46.2,46.26,77823.0,45.723,45.7922,45.7131,45.7724,77823.0
2025-02-10 13:50:00,46.26,46.3,46.24,46.25,52998.0,45.7724,45.812,45.7527,45.7625,52998.0
2025-02-10 13:55:00,46.25,46.27,46.24,46.25,33693.0,45.7625,45.7823,45.7527,45.7625,33693.0
2025-02-10 14:00:00,46.26,46.28,46.22,46.25,37078.0,45.7724,45.7922,45.7329,45.7625,37078.0
2025-02-10 14:05:00,46.25,46.25,46.2,46.23,48648.0,45.7625,45.7625,45.7131,45.7428,48648.0
2025-02-10 14:10:00,46.23,46.26,46.23,46.25,23586.0,45.7428,45.7724,45.7428,45.7625,23586.0
2025-02-10 14:15:00,46.25,46.26,46.22,46.26,37589.0,45.7625,45.7724,45.7329,45.7724,37589.0
2025-02-10 14:20:00,46.26,46.26,46.23,46.24,28714.0,45.7724,45.7724,45.7428,45.7527,28714.0
2025-02-10 14:25:00,46.25,46.27,46.22,46.27,65791.0,45.7625,45.7823,45.7329,45.7823,65791.0
2025-02-10 14:30:00,46.26,46.29,46.26,46.28,21496.0,45.7724,45.8021,45.7724,45.7922,21496.0
2025-02-10 14:35:00,46.29,46.32,46.27,46.28,34701.0,45.8021,45.8318,45.7823,45.7922,34701.0
2025-02-10 14:40:00,46.27,46.29,46.25,46.28,48814.0,45.7823,45.8021,45.7625,45.7922,48814.0
2025-02-10 14:45:00,46.27,46.31,46.27,46.29,73560.0,45.7823,45.8219,45.7823,45.8021,73560.0
2025-02-10 14:50:00,46.3,46.34,46.29,46.32,50789.0,45.812,45.8516,45.8021,45.8318,50789.0
2025-02-10 14:55:00,46.32,46.32,46.29,46.31,34943.0,45.8318,45.8318,45.8021,45.8219,34943.0
2025-02-10 15:00:00,46.3,46.34,46.3,46.33,64013.0,45.812,45.8516,45.812,45.8417,64013.0
2025-02-10 15:05:00,46.33,46.35,46.32,46.34,58901.0,45.8417,45.8615,45.8318,45.8516,58901.0
2025-02-10 15:10:00,46.34,46.39,46.33,46.38,110507.0,45.8516,45.9011,45.8417,45.8912,110507.0
2025-02-10 15:15:00,46.38,46.43,46.37,46.41,136291.0,45.8912,45.9406,45.8813,45.9209,136291.0
2025-02-10 15:20:00,46.41,46.44,46.4,46.43,94482.0,45.9209,45.9505,45.911,45.9406,94482.0
2025-02-10 15:25:00,46.43,46.49,46.42,46.48,59528.0,45.9406,46.0,45.9308,45.9901,59528.0
2025-02-10 15:30:00,46.49,46.5,46.46,46.48,135204.0,46.0,46.0099,45.9703,45.9901,135204.0
2025-02-10 15:35:00,46.48,46.48,46.42,46.47,206028.0,45.9901,45.9901,45.9308,45.9802,206028.0
2025-02-10 15:40:00,46.47,46.51,46.46,46.51,121731.0,45.9802,46.0198,45.9703,46.0198,121731.0
2025-02-10 15:45:00,46.51,46.63,46.5,46.62,209795.0,46.0198,46.1385,46.0099,46.1286,209795.0
2025-02-10 15:50:00,46.62,46.62,46.44,46.44,229476.0,46.1286,46.1286,45.9505,45.9505,229476.0
2025-02-10 15:55:00,46.44,46.52,46.43,46.47,589461.0,45.9505,46.0297,45.9406,45.9802,589461.0
2025-02-11 09:30:00,46.0,46.0,45.66,45.76,400240.0,45.5152,45.5152,45.1788,45.2777,400240.0
2025-02-11 09:35:00,45.76,45.9,45.66,45.83,89951.0,45.2777,45.4162,45.1788,45.347,89951.0
2025-02-11 09:40:00,45.83,46.1,45.79,46.03,101264.0,45.347,45.6141,45.3074,45.5449,101264.0
2025-02-11 09:45:00,46.02,46.17,46.02,46.08,51927.0,45.535,45.6834,45.535,45.5943,51927.0
2025-02-11 09:50:00,46.08,46.13,45.87,45.92,55413.0,45.5943,45.6438,45.3866,45.436,55413.0
2025-02-11 09:55:00,45.93,45.97,45.85,45.94,68569.0,45.4459,45.4855,45.3668,45.4558,68569.0
2025-02-11 10:00:00,45.94,45.95,45.72,45.75,116568.0,45.4558,45.4657,45.2381,45.2678,116568.0
2025-02-11 10:05:00,45.75,45.99,45.72,45.98,88996.0,45.2678,45.5053,45.2381,45.4954,88996.0
2025-02-11 10:10:00,45.98,45.99,45.88,45.9,73951.0,45.4954,45.5053,45.3964,45.4162,73951.0
2025-02-11 10:15:00,45.91,45.94,45.86,45.87,68378.0,45.4261,45.4558,45.3767,45.3866,68378.0
2025-02-11 10:20:00,45.86,45.91,45.81,45.9,70575.0,45.3767,45.4261,45.3272,45.4162,70575.0
2025-02-11 10:25:00,45.9,45.97,45.86,45.96,74293.0,45.4162,45.4855,45.3767,45.4756,74293.0
2025-02-11 10:30:00,45.95,45.99,45.91,45.97,65846.0,45.4657,45.5053,45.4261,45.4855,65846.0
2025-02-11 10:35:00,45.97,45.99,45.94,45.96,45066.0,45.4855,45.5053,45.4558,45.4756,45066.0
2025-02-11 10:40:00,45.96,46.19,45.95,46.16,167479.0,45.4756,45.7032,45.4657,45.6735,167479.0
2025-02-11 10:45:00,46.16,46.23,46.11,46.17,62597.0,45.6735,45.7428,45.624,45.6834,62597.0
2025-02-11 10:50:00,46.17,46.21,46.16,46.19,44352.0,45.6834,45.723,45.6735,45.7032,44352.0
2025-02-11 10:55:00,46.2,46.2,46.16,46.17,35425.0,45.7131,45.7131,45.6735,45.6834,35425.0
2025-02-11 11:00:00,46.17,46.19,46.07,46.11,41007.0,45.6834,45.7032,45.5844,45.624,41007.0
2025-02-11 11:05:00,46.12,46.18,46.11,46.17,47144.0,45.6339,45.6933,45.624,45.6834,47144.0
2025-02-11 11:10:00,46.18,46.2,46.1,46.12,68539.0,45.6933,45.7131,45.6141,45.6339,68539.0
2025-02-11 11:15:00,46.11,46.15,46.08,46.12,34643.0,45.624,45.6636,45.5943,45.6339,34643.0
2025-02-11 11:20:00,46.13,46.13,46.02,46.05,52591.0,45.6438,45.6438,45.535,45.5647,52591.0
2025-02-11 11:25:00,46.04,46.17,46.02,46.15,98323.0,45.5548,45.6834,45.535,45.6636,98323.0
2025-02-11 11:30:00,46.15,46.15,46.03,46.05,36562.0,45.6636,45.6636,45.5449,45.5647,36562.0
2025-02-11 11:35:00,46.05,46.06,46.01,46.01,40572.0,45.5647,45.5745,45.5251,45.5251,40572.0
2025-02-11 11:40:00,46.02,46.06,46.01,46.05,26691.0,45.535,45.5745,45.5251,45.5647,26691.0
2025-02-11 11:45:00,46.05,46.05,45.98,46.03,51396.0,45.5647,45.5647,45.4954,45.5449,51396.0
2025-02-11 11:50:00,46.04,46.04,45.95,45.97,38186.0,45.5548,45.5548,45.4657,45.4855,38186.0
2025-02-11 11:55:00,45.96,45.99,45.93,45.95,46590.0,45.4756,45.5053,45.4459,45.4657,46590.0
2025-02-11 12:00:00,45.95,45.98,45.9,45.91,35126.0,45.4657,45.4954,45.4162,45.4261,35126.0
2025-02-11 12:05:00,45.91,45.91,45.86,45.88,36271.0,45.4261,45.4261,45.3767,45.3964,36271.0
2025-02-11 12:10:00,45.88,45.91,45.85,45.86,39128.0,45.3964,45.4261,45.3668,45.3767,39128.0
2025-02-11 12:15:00,45.87,45.92,45.86,45.89,29679.0,45.3866,45.436,45.3767,45.4063,29679.0
2025-02-11 12:20:00,45.89,45.89,45.81,45.83,40219.0,45.4063,45.4063,45.3272,45.347,40219.0
2025-02-11 12:25:00,45.84,45.89,45.84,45.88,21760.0,45.3569,45.4063,45.3569,45.3964,21760.0
2025-02-11 12:30:00,45.88,45.95,45.86,45.93,41394.0,45.3964,45.4657,45.3767,45.4459,41394.0
2025-02-11 12:35:00,45.93,45.94,45.89,45.91,42700.0,45.4459,45.4558,45.4063,45.4261,42700.0
2025-02-11 12:40:00,45.91,45.93,45.88,45.9,23737.0,45.4261,45.4459,45.3964,45.4162,23737.0
2025-02-11 12:45:00,45.89,45.92,45.87,45.88,25844.0,45.4063,45.436,45.3866,45.3964,25844.0
2025-02-11 12:50:00,45.88,45.97,45.87,45.97,36784.0,45.3964,45.4855,45.3866,45.4855,36784.0
2025-02-11 12:55:00,45.96,45.96,45.85,45.86,22065.0,45.4756,45.4756,45.3668,45.3767,22065.0
2025-02-11 13:00:00,45.86,45.89,45.83,45.86,49315.0,45.3767,45.4063,45.347,45.3767,49315.0
2025-02-11 13:05:00,45.86,45.86,45.79,45.84,37912.0,45.3767,45.3767,45.3074,45.3569,37912.0
2025-02-11 13:10:00,45.84,45.85,45.8,45.81,38049.0,45.3569,45.3668,45.3173,45.3272,38049.0
2025-02-11 13:15:00,45.81,45.87,45.8,45.87,34606.0,45.3272,45.3866,45.3173,45.3866,34606.0
2025-02-11 13:20:00,45.87,45.87,45.8,45.8,29424.0,45.3866,45.3866,45.3173,45.3173,29424.0
2025-02-11 13:25:00,45.79,45.83,45.78,45.8,25127.0,45.3074,45.347,45.2975,45.3173,25127.0
2025-02-11 13:30:00,45.8,45.81,45.72,45.73,50311.0,45.3173,45.3272,45.2381,45.248,50311.0
2025-02-11 13:35:00,45.73,45.77,45.72,45.77,57988.0,45.248,45.2876,45.2381,45.2876,57988.0
2025-02-11 13:40:00,45.77,45.77,45.74,45.76,42930.0,45.2876,45.2876,45.2579,45.2777,42930.0
2025-02-11 13:45:00,45.76,45.8,45.73,45.73,37383.0,45.2777,45.3173,45.248,45.248,37383.0
2025-02-11 13:50:00,45.74,45.76,45.74,45.75,25643.0,45.2579,45.2777,45.2579,45.2678,25643.0
2025-02-11 13:55:00,45.74,45.77,45.72,45.75,42655.0,45.2579,45.2876,45.2381,45.2678,42655.0
2025-02-11 14:00:00,45.74,45.75,45.72,45.72,27570.0,45.2579,45.2678,45.2381,45.2381,27570.0
2025-02-11 14:05:00,45.72,45.73,45.65,45.67,69673.0,45.2381,45.248,45.1689,45.1887,69673.0
2025-02-11 14:10:00,45.66,45.7,45.66,45.68,35372.0,45.1788,45.2183,45.1788,45.1986,35372.0
2025-02-11 14:15:00,45.68,45.81,45.67,45.81,105729.0,45.1986,45.3272,45.1887,45.3272,105729.0
2025-02-11 14:20:00,45.8,45.87,45.8,45.87,93800.0,45.3173,45.3866,45.3173,45.3866,93800.0
2025-02-11 14:25:00,45.87,45.9,45.81,45.9,253942.0,45.3866,45.4162,45.3272,45.4162,253942.0
2025-02-11 14:30:00,45.89,46.05,45.89,45.98,459140.0,45.4063,45.5647,45.4063,45.4954,459140.0
2025-02-11 14:35:00,45.98,46.0,45.94,45.98,167509.0,45.4954,45.5152,45.4558,45.4954,167509.0
2025-02-11 14:40:00,45.98,46.02,45.92,45.95,97539.0,45.4954,45.535,45.436,45.4657,97539.0
2025-02-11 14:45:00,45.95,45.95,45.86,45.88,79018.0,45.4657,45.4657,45.3767,45.3964,79018.0
2025-02-11 14:50:00,45.87,45.98,45.86,45.97,111091.0,45.3866,45.4954,45.3767,45.4855,111091.0
2025-02-11 14:55:00,45.97,45.99,45.93,45.94,38064.0,45.4855,45.5053,45.4459,45.4558,38064.0
2025-02-11 15:00:00,45.94,45.95,45.88,45.91,72141.0,45.4558,45.4657,45.3964,45.4261,72141.0
2025-02-11 15:05:00,45.91,45.94,45.86,45.93,106351.0,45.4261,45.4558,45.3767,45.4459,106351.0
2025-02-11 15:10:00,45.93,45.94,45.9,45.93,42578.0,45.4459,45.4558,45.4162,45.4459,42578.0
2025-02-11 15:15:00,45.93,45.93,45.87,45.88,52421.0,45.4459,45.4459,45.3866,45.3964,52421.0
2025-02-11 15:20:00,45.87,45.87,45.78,45.79,92953.0,45.3866,45.3866,45.2975,45.3074,92953.0
2025-02-11 15:25:00,45.79,45.79,45.67,45.69,116757.0,45.3074,45.3074,45.1887,45.2084,116757.0
2025-02-11 15:30:00,45.69,45.71,45.66,45.68,108515.0,45.2084,45.2282,45.1788,45.1986,108515.0
2025-02-11 15:35:00,45.68,45.73,45.66,45.66,148462.0,45.1986,45.248,45.1788,45.1788,148462.0
2025-02-11 15:40:00,45.67,45.7,45.65,45.66,117590.0,45.1887,45.2183,45.1689,45.1788,117590.0
2025-02-11 15:45:00,45.66,45.69,45.62,45.65,125868.0,45.1788,45.2084,45.1392,45.1689,125868.0
2025-02-11 15:50:00,45.64,45.66,45.54,45.55,208374.0,45.159,45.1788,45.06,45.0699,208374.0
2025-02-11 15:55:00,45.55,45.57,45.47,45.5,538928.0,45.0699,45.0897,44.9908,45.0205,538928.0
2025-02-12 09:30:00,45.31,45.86,45.11,45.81,392085.0,44.8325,45.3767,44.6346,45.3272,392085.0
2025-02-12 09:35:00,45.79,45.88,45.69,45.7,122260.0,45.3074,45.3964,45.2084,45.2183,122260.0
2025-02-12 09:40:00,45.68,45.72,45.52,45.59,135449.0,45.1986,45.2381,45.0402,45.1095,135449.0
2025-02-12 09:45:00,45.59,45.68,45.59,45.67,89442.0,45.1095,45.1986,45.1095,45.1887,89442.0
2025-02-12 09:50:00,45.66,45.76,45.61,45.74,68137.0,45.1788,45.2777,45.1293,45.2579,68137.0
2025-02-12 09:55:00,45.75,45.89,45.66,45.85,147061.0,45.2678,45.4063,45.1788,45.3668,147061.0
2025-02-12 10:00:00,45.83,45.83,45.6,45.61,178803.0,45.347,45.347,45.1194,45.1293,178803.0
2025-02-12 10:05:00,45.6,45.75,45.57,45.62,118065.0,45.1194,45.2678,45.0897,45.1392,118065.0
2025-02-12 10:10:00,45.61,45.7,45.52,45.66,98322.0,45.1293,45.2183,45.0402,45.1788,98322.0
2025-02-12 10:15:00,45.66,45.82,45.6,45.79,70695.0,45.1788,45.3371,45.1194,45.3074,70695.0
2025-02-12 10:20:00,45.79,45.91,45.7,45.9,56520.0,45.3074,45.4261,45.2183,45.4162,56520.0
2025-02-12 10:25:00,45.89,45.98,45.87,45.9,81831.0,45.4063,45.4954,45.3866,45.4162,81831.0
2025-02-12 10:30:00,45.9,46.1,45.89,46.08,182946.0,45.4162,45.6141,45.4063,45.5943,182946.0
2025-02-12 10:35:00,46.09,46.15,46.05,46.06,92584.0,45.6042,45.6636,45.5647,45.5745,92584.0
2025-02-12 10:40:00,46.07,46.2,45.98,46.2,97221.0,45.5844,45.7131,45.4954,45.7131,97221.0
2025-02-12 10:45:00,46.2,46.25,46.13,46.19,88781.0,45.7131,45.7625,45.6438,45.7032,88781.0
2025-02-12 10:50:00,46.2,46.21,46.06,46.12,91379.0,45.7131,45.723,45.5745,45.6339,91379.0
2025-02-12 10:55:00,46.11,46.19,46.09,46.15,74082.0,45.624,45.7032,45.6042,45.6636,74082.0
2025-02-12 11:00:00,46.15,46.2,46.07,46.07,59856.0,45.6636,45.7131,45.5844,45.5844,59856.0
2025-02-12 11:05:00,46.06,46.16,46.04,46.12,51243.0,45.5745,45.6735,45.5548,45.6339,51243.0
2025-02-12 11:10:00,46.12,46.19,46.07,46.14,174387.0,45.6339,45.7032,45.5844,45.6537,174387.0
2025-02-12 11:15:00,46.14,46.17,46.1,46.16,103570.0,45.6537,45.6834,45.6141,45.6735,103570.0
2025-02-12 11:20:00,46.15,46.28,46.13,46.27,372431.0,45.6636,45.7922,45.6438,45.7823,372431.0
2025-02-12 11:25:00,46.27,46.37,46.26,46.34,127056.0,45.7823,45.8813,45.7724,45.8516,127056.0
2025-02-12 11:30:00,46.34,46.4,46.29,46.34,70561.0,45.8516,45.911,45.8021,45.8516,70561.0
2025-02-12 11:35:00,46.34,46.46,46.33,46.42,49369.0,45.8516,45.9703,45.8417,45.9308,49369.0
2025-02-12 11:40:00,46.43,46.46,46.39,46.45,68710.0,45.9406,45.9703,45.9011,45.9604,68710.0
2025-02-12 11:45:00,46.46,46.49,46.4,46.41,104807.0,45.9703,46.0,45.911,45.9209,104807.0
2025-02-12 11:50:00,46.42,46.57,46.41,46.56,102614.0,45.9308,46.0792,45.9209,46.0693,102614.0
2025-02-12 11:55:00,46.56,46.67,46.54,46.65,179438.0,46.0693,46.1781,46.0495,46.1583,179438.0
2025-02-12 12:00:00,46.64,46.81,46.63,46.72,280948.0,46.1484,46.3166,46.1385,46.2276,280948.0
2025-02-12 12:05:00,46.72,46.91,46.7,46.91,133685.0,46.2276,46.4156,46.2078,46.4156,133685.0
2025-02-12 12:10:00,46.9,46.9,46.81,46.87,85102.0,46.4057,46.4057,46.3166,46.376,85102.0
2025-02-12 12:15:00,46.86,46.94,46.83,46.86,86490.0,46.3661,46.4453,46.3364,46.3661,86490.0
2025-02-12 12:20:00,46.86,46.89,46.82,46.85,50954.0,46.3661,46.3958,46.3265,46.3562,50954.0
2025-02-12 12:25:00,46.85,46.88,46.8,46.8,77916.0,46.3562,46.3859,46.3067,46.3067,77916.0
2025-02-12 12:30:00,46.8,46.81,46.73,46.75,58261.0,46.3067,46.3166,46.2375,46.2573,58261.0
2025-02-12 12:35:00,46.75,46.86,46.74,46.81,153215.0,46.2573,46.3661,46.2474,46.3166,153215.0
2025-02-12 12:40:00,46.8,46.85,46.75,46.78,154769.0,46.3067,46.3562,46.2573,46.287,154769.0
2025-02-12 12:45:00,46.78,46.97,46.77,46.97,130276.0,46.287,46.475,46.2771,46.475,130276.0
2025-02-12 12:50:00,46.97,47.03,46.95,46.96,296354.0,46.475,46.5343,46.4552,46.4651,296354.0
2025-02-12 12:55:00,46.97,47.01,46.91,46.91,109268.0,46.475,46.5145,46.4156,46.4156,109268.0
2025-02-12 13:00:00,46.91,47.0,46.91,46.99,59732.0,46.4156,46.5046,46.4156,46.4947,59732.0
2025-02-12 13:05:00,46.99,47.01,46.9,46.97,175176.0,46.4947,46.5145,46.4057,46.475,175176.0
2025-02-12 13:10:00,46.98,47.01,46.97,46.98,41632.0,46.4849,46.5145,46.475,46.4849,41632.0
2025-02-12 13:15:00,46.98,46.99,46.94,46.98,77765.0,46.4849,46.4947,46.4453,46.4849,77765.0
2025-02-12 13:20:00,46.99,47.0,46.87,46.91,113406.0,46.4947,46.5046,46.376,46.4156,113406.0
2025-02-12 13:25:00,46.91,46.92,46.81,46.81,29322.0,46.4156,46.4255,46.3166,46.3166,29322.0
2025-02-12 13:30:00,46.8,46.83,46.78,46.79,20771.0,46.3067,46.3364,46.287,46.2969,20771.0
2025-02-12 13:35:00,46.78,46.82,46.75,46.77,33663.0,46.287,46.3265,46.2573,46.2771,33663.0
2025-02-12 13:40:00,46.77,46.8,46.74,46.75,41122.0,46.2771,46.3067,46.2474,46.2573,41122.0
2025-02-12 13:45:00,46.75,46.8,46.74,46.78,41680.0,46.2573,46.3067,46.2474,46.287,41680.0
2025-02-12 13:50:00,46.78,46.79,46.75,46.77,43133.0,46.287,46.2969,46.2573,46.2771,43133.0
2025-02-12 13:55:00,46.77,46.78,46.71,46.75,40335.0,46.2771,46.287,46.2177,46.2573,40335.0
2025-02-12 14:00:00,46.75,46.76,46.6,46.6,161830.0,46.2573,46.2672,46.1089,46.1089,161830.0
2025-02-12 14:05:00,46.6,46.61,46.49,46.49,108331.0,46.1089,46.1188,46.0,46.0,108331.0
2025-02-12 14:10:00,46.48,46.54,46.47,46.53,48621.0,45.9901,46.0495,45.9802,46.0396,48621.0
2025-02-12 14:15:00,46.52,46.62,46.52,46.55,77446.0,46.0297,46.1286,46.0297,46.0594,77446.0
2025-02-12 14:20:00,46.57,46.59,46.52,46.54,24974.0,46.0792,46.099,46.0297,46.0495,24974.0
2025-02-12 14:25:00,46.54,46.54,46.47,46.49,46385.0,46.0495,46.0495,45.9802,46.0,46385.0
2025-02-12 14:30:00,46.48,46.57,46.47,46.54,64728.0,45.9901,46.0792,45.9802,46.0495,64728.0
2025-02-12 14:35:00,46.54,46.54,46.46,46.5,52011.0,46.0495,46.0495,45.9703,46.0099,52011.0
2025-02-12 14:40:00,46.51,46.52,46.48,46.52,45666.0,46.0198,46.0297,45.9901,46.0297,45666.0
2025-02-12 14:45:00,46.52,46.55,46.49,46.52,50249.0,46.0297,46.0594,46.0,46.0297,50249.0
2025-02-12 14:50:00,46.53,46.56,46.51,46.55,26693.0,46.0396,46.0693,46.0198,46.0594,26693.0
2025-02-12 14:55:00,46.55,46.56,46.5,46.51,36263.0,46.0594,46.0693,46.0099,46.0198,36263.0
2025-02-12 15:00:00,46.51,46.59,46.5,46.59,39675.0,46.0198,46.099,46.0099,46.099,39675.0
2025-02-12 15:05:00,46.59,46.6,46.53,46.57,54625.0,46.099,46.1089,46.0396,46.0792,54625.0
2025-02-12 15:10:00,46.58,46.6,46.55,46.58,129688.0,46.0891,46.1089,46.0594,46.0891,129688.0
2025-02-12 15:15:00,46.58,46.58,46.53,46.58,49242.0,46.0891,46.0891,46.0396,46.0891,49242.0
2025-02-12 15:20:00,46.58,46.61,46.54,46.61,51420.0,46.0891,46.1188,46.0495,46.1188,51420.0
2025-02-12 15:25:00,46.61,46.61,46.52,46.53,65710.0,46.1188,46.1188,46.0297,46.0396,65710.0
2025-02-12 15:30:00,46.53,46.54,46.5,46.54,54400.0,46.0396,46.0495,46.0099,46.0495,54400.0
2025-02-12 15:35:00,46.54,46.68,46.53,46.68,81588.0,46.0495,46.188,46.0396,46.188,81588.0
2025-02-12 15:40:00,46.68,46.74,46.67,46.69,124507.0,46.188,46.2474,46.1781,46.1979,124507.0
2025-02-12 15:45:00,46.7,46.76,46.68,46.75,110037.0,46.2078,46.2672,46.188,46.2573,110037.0
2025-02-12 15:50:00,46.75,46.84,46.73,46.79,301085.0,46.2573,46.3463,46.2375,46.2969,301085.0
2025-02-12 15:55:00,46.79,46.89,46.78,46.81,663127.0,46.2969,46.3958,46.287,46.3166,663127.0
2025-02-13 09:30:00,46.99,46.99,46.67,46.75,365200.0,46.4947,46.4947,46.1781,46.2573,365200.0
2025-02-13 09:35:00,46.75,46.84,46.68,46.69,117836.0,46.2573,46.3463,46.188,46.1979,117836.0
2025-02-13 09:40:00,46.72,46.87,46.7,46.76,114908.0,46.2276,46.376,46.2078,46.2672,114908.0
2025-02-13 09:45:00,46.75,46.96,46.74,46.84,103374.0,46.2573,46.4651,46.2474,46.3463,103374.0
2025-02-13 09:50:00,46.82,46.89,46.76,46.86,64961.0,46.3265,46.3958,46.2672,46.3661,64961.0
2025-02-13 09:55:00,46.85,46.88,46.75,46.86,113245.0,46.3562,46.3859,46.2573,46.3661,113245.0
2025-02-13 10:00:00,46.86,47.01,46.85,46.94,115021.0,46.3661,46.5145,46.3562,46.4453,115021.0
2025-02-13 10:05:00,46.95,47.01,46.92,46.99,66130.0,46.4552,46.5145,46.4255,46.4947,66130.0
2025-02-13 10:10:00,46.99,47.02,46.96,47.0,159560.0,46.4947,46.5244,46.4651,46.5046,159560.0
2025-02-13 10:15:00,47.0,47.2,46.97,47.15,224655.0,46.5046,46.7025,46.475,46.6531,224655.0
2025-02-13 10:20:00,47.15,47.27,47.08,47.24,95224.0,46.6531,46.7718,46.5838,46.7421,95224.0
2025-02-13 10:25:00,47.23,47.27,47.05,47.06,112197.0,46.7322,46.7718,46.5541,46.564,112197.0
2025-02-13 10:30:00,47.07,47.1,47.0,47.01,175616.0,46.5739,46.6036,46.5046,46.5145,175616.0
2025-02-13 10:35:00,47.01,47.24,47.0,47.23,167296.0,46.5145,46.7421,46.5046,46.7322,167296.0
2025-02-13 10:40:00,47.24,47.27,47.1,47.11,44387.0,46.7421,46.7718,46.6036,46.6135,44387.0
2025-02-13 10:45:00,47.11,47.16,47.09,47.12,62818.0,46.6135,46.663,46.5937,46.6234,62818.0
2025-02-13 10:50:00,47.11,47.12,47.05,47.08,95950.0,46.6135,46.6234,46.5541,46.5838,95950.0
2025-02-13 10:55:00,47.08,47.16,47.08,47.12,116081.0,46.5838,46.663,46.5838,46.6234,116081.0
2025-02-13 11:00:00,47.12,47.13,47.05,47.09,69860.0,46.6234,46.6333,46.5541,46.5937,69860.0
2025-02-13 11:05:00,47.09,47.17,47.08,47.14,50483.0,46.5937,46.6729,46.5838,46.6432,50483.0
2025-02-13 11:10:00,47.14,47.22,47.07,47.1,96341.0,46.6432,46.7223,46.5739,46.6036,96341.0
2025-02-13 11:15:00,47.09,47.13,47.06,47.08,47572.0,46.5937,46.6333,46.564,46.5838,47572.0
2025-02-13 11:20:00,47.08,47.24,47.05,47.23,185249.0,46.5838,46.7421,46.5541,46.7322,185249.0
2025-02-13 11:25:00,47.23,47.28,47.21,47.21,91443.0,46.7322,46.7817,46.7124,46.7124,91443.0
2025-02-13 11:30:00,47.19,47.22,47.16,47.19,108483.0,46.6926,46.7223,46.663,46.6926,108483.0
2025-02-13 11:35:00,47.18,47.2,47.15,47.17,56560.0,46.6827,46.7025,46.6531,46.6729,56560.0
2025-02-13 11:40:00,47.17,47.2,47.16,47.19,64253.0,46.6729,46.7025,46.663,46.6926,64253.0
2025-02-13 11:45:00,47.19,47.22,47.17,47.19,76571.0,46.6926,46.7223,46.6729,46.6926,76571.0
2025-02-13 11:50:00,47.19,47.2,47.17,47.2,52310.0,46.6926,46.7025,46.6729,46.7025,52310.0
2025-02-13 11:55:00,47.2,47.2,47.11,47.17,79333.0,46.7025,46.7025,46.6135,46.6729,79333.0
2025-02-13 12:00:00,47.18,47.29,47.17,47.2,207471.0,46.6827,46.7916,46.6729,46.7025,207471.0
2025-02-13 12:05:00,47.2,47.32,47.2,47.28,59691.0,46.7025,46.8213,46.7025,46.7817,59691.0
2025-02-13 12:10:00,47.28,47.31,47.26,47.3,45082.0,46.7817,46.8114,46.7619,46.8015,45082.0
2025-02-13 12:15:00,47.3,47.37,47.23,47.36,59329.0,46.8015,46.8707,46.7322,46.8608,59329.0
2025-02-13 12:20:00,47.36,47.41,47.35,47.38,42928.0,46.8608,46.9103,46.851,46.8806,42928.0
2025-02-13 12:25:00,47.38,47.42,47.36,47.4,96236.0,46.8806,46.9202,46.8608,46.9004,96236.0
2025-02-13 12:30:00,47.4,47.44,47.37,47.41,27743.0,46.9004,46.94,46.8707,46.9103,27743.0
2025-02-13 12:35:00,47.42,47.48,47.39,47.48,46582.0,46.9202,46.9796,46.8905,46.9796,46582.0
2025-02-13 12:40:00,47.48,47.48,47.38,47.39,40057.0,46.9796,46.9796,46.8806,46.8905,40057.0
2025-02-13 12:45:00,47.4,47.45,47.38,47.45,33436.0,46.9004,46.9499,46.8806,46.9499,33436.0
2025-02-13 12:50:00,47.45,47.49,47.45,47.47,33862.0,46.9499,46.9895,46.9499,46.9697,33862.0
2025-02-13 12:55:00,47.47,47.5,47.44,47.5,28918.0,46.9697,46.9994,46.94,46.9994,28918.0
2025-02-13 13:00:00,47.5,47.5,47.43,47.44,42837.0,46.9994,46.9994,46.9301,46.94,42837.0
2025-02-13 13:05:00,47.45,47.5,47.44,47.46,34848.0,46.9499,46.9994,46.94,46.9598,34848.0
2025-02-13 13:10:00,47.45,47.48,47.34,47.36,78801.0,46.9499,46.9796,46.8411,46.8608,78801.0
2025-02-13 13:15:00,47.34,47.45,47.34,47.41,55741.0,46.8411,46.9499,46.8411,46.9103,55741.0
2025-02-13 13:20:00,47.4,47.42,47.32,47.41,38234.0,46.9004,46.9202,46.8213,46.9103,38234.0
2025-02-13 13:25:00,47.41,47.47,47.39,47.44,35257.0,46.9103,46.9697,46.8905,46.94,35257.0
2025-02-13 13:30:00,47.43,47.49,47.38,47.48,53672.0,46.9301,46.9895,46.8806,46.9796,53672.0
2025-02-13 13:35:00,47.48,47.5,47.46,47.47,47070.0,46.9796,46.9994,46.9598,46.9697,47070.0
2025-02-13 13:40:00,47.47,47.48,47.34,47.44,58601.0,46.9697,46.9796,46.8411,46.94,58601.0
2025-02-13 13:45:00,47.43,47.47,47.41,47.47,27062.0,46.9301,46.9697,46.9103,46.9697,27062.0
2025-02-13 13:50:00,47.47,47.5,47.41,47.48,44816.0,46.9697,46.9994,46.9103,46.9796,44816.0
2025-02-13 13:55:00,47.48,47.57,47.47,47.54,68810.0,46.9796,47.0686,46.9697,47.039,68810.0
2025-02-13 14:00:00,47.54,47.63,47.52,47.63,61559.0,47.039,47.128,47.0192,47.128,61559.0
2025-02-13 14:05:00,47.63,47.67,47.61,47.67,66647.0,47.128,47.1676,47.1082,47.1676,66647.0
2025-02-13 14:10:00,47.68,47.76,47.63,47.7,84146.0,47.1775,47.2566,47.128,47.1973,84146.0
2025-02-13 14:15:00,47.7,47.8,47.69,47.78,40215.0,47.1973,47.2962,47.1874,47.2764,40215.0
2025-02-13 14:20:00,47.77,47.78,47.72,47.76,56454.0,47.2665,47.2764,47.2171,47.2566,56454.0
2025-02-13 14:25:00,47.75,47.79,47.74,47.75,50647.0,47.2467,47.2863,47.2368,47.2467,50647.0
2025-02-13 14:30:00,47.76,47.8,47.73,47.75,57089.0,47.2566,47.2962,47.2269,47.2467,57089.0
2025-02-13 14:35:00,47.75,47.89,47.74,47.87,120849.0,47.2467,47.3853,47.2368,47.3655,120849.0
2025-02-13 14:40:00,47.87,47.91,47.83,47.89,78187.0,47.3655,47.4051,47.3259,47.3853,78187.0
2025-02-13 14:45:00,47.9,47.95,47.89,47.93,54277.0,47.3952,47.4446,47.3853,47.4248,54277.0
2025-02-13 14:50:00,47.93,47.97,47.92,47.95,66440.0,47.4248,47.4644,47.4149,47.4446,66440.0
2025-02-13 14:55:00,47.94,47.96,47.89,47.91,58189.0,47.4347,47.4545,47.3853,47.4051,58189.0
2025-02-13 15:00:00,47.9,47.97,47.88,47.95,93253.0,47.3952,47.4644,47.3754,47.4446,93253.0
2025-02-13 15:05:00,47.95,47.96,47.91,47.92,77297.0,47.4446,47.4545,47.4051,47.4149,77297.0
2025-02-13 15:10:00,47.92,47.96,47.87,47.9,123772.0,47.4149,47.4545,47.3655,47.3952,123772.0
2025-02-13 15:15:00,47.91,47.95,47.88,47.93,90726.0,47.4051,47.4446,47.3754,47.4248,90726.0
2025-02-13 15:20:00,47.93,47.97,47.91,47.96,91882.0,47.4248,47.4644,47.4051,47.4545,91882.0
2025-02-13 15:25:00,47.97,48.0,47.96,47.98,144654.0,47.4644,47.4941,47.4545,47.4743,144654.0
2025-02-13 15:30:00,47.99,48.0,47.94,47.95,107196.0,47.4842,47.4941,47.4347,47.4446,107196.0
2025-02-13 15:35:00,47.94,47.98,47.92,47.97,105487.0,47.4347,47.4743,47.4149,47.4644,105487.0
2025-02-13 15:40:00,47.98,47.99,47.91,47.94,111221.0,47.4743,47.4842,47.4051,47.4347,111221.0
2025-02-13 15:45:00,47.94,47.97,47.9,47.91,134788.0,47.4347,47.4644,47.3952,47.4051,134788.0
2025-02-13 15:50:00,47.91,47.92,47.8,47.86,192897.0,47.4051,47.4149,47.2962,47.3556,192897.0
2025-02-13 15:55:00,47.86,47.88,47.75,47.75,837419.0,47.3556,47.3754,47.2467,47.2467,837419.0
2025-02-14 09:30:00,47.79,47.91,47.75,47.78,195755.0,47.2863,47.4051,47.2467,47.2764,195755.0
2025-02-14 09:35:00,47.81,47.83,47.46,47.73,134791.0,47.3061,47.3259,46.9598,47.2269,134791.0
2025-02-14 09:40:00,47.74,47.79,47.63,47.75,80657.0,47.2368,47.2863,47.128,47.2467,80657.0
2025-02-14 09:45:00,47.75,47.83,47.69,47.77,64451.0,47.2467,47.3259,47.1874,47.2665,64451.0
2025-02-14 09:50:00,47.77,47.78,47.67,47.68,58343.0,47.2665,47.2764,47.1676,47.1775,58343.0
2025-02-14 09:55:00,47.68,47.78,47.65,47.72,95464.0,47.1775,47.2764,47.1478,47.2171,95464.0
2025-02-14 10:00:00,47.71,47.72,47.59,47.68,108537.0,47.2072,47.2171,47.0884,47.1775,108537.0
2025-02-14 10:05:00,47.68,47.71,47.42,47.44,92263.0,47.1775,47.2072,46.9202,46.94,92263.0
2025-02-14 10:10:00,47.43,47.47,47.32,47.36,76025.0,46.9301,46.9697,46.8213,46.8608,76025.0
2025-02-14 10:15:00,47.35,47.35,47.12,47.15,100879.0,46.851,46.851,46.6234,46.6531,100879.0
2025-02-14 10:20:00,47.15,47.4,47.14,47.36,121637.0,46.6531,46.9004,46.6432,46.8608,121637.0
2025-02-14 10:25:00,47.35,47.37,47.1,47.1,111188.0,46.851,46.8707,46.6036,46.6036,111188.0
2025-02-14 10:30:00,47.1,47.13,46.96,47.03,119643.0,46.6036,46.6333,46.4651,46.5343,119643.0
2025-02-14 10:35:00,47.02,47.15,47.0,47.05,117386.0,46.5244,46.6531,46.5046,46.5541,117386.0
2025-02-14 10:40:00,47.05,47.32,47.05,47.29,107371.0,46.5541,46.8213,46.5541,46.7916,107371.0
2025-02-14 10:45:00,47.29,47.38,47.15,47.27,98215.0,46.7916,46.8806,46.6531,46.7718,98215.0
2025-02-14 10:50:00,47.27,47.3,47.1,47.19,101116.0,46.7718,46.8015,46.6036,46.6926,101116.0
2025-02-14 10:55:00,47.18,47.24,47.11,47.12,63986.0,46.6827,46.7421,46.6135,46.6234,63986.0
2025-02-14 11:00:00,47.11,47.14,47.05,47.1,82755.0,46.6135,46.6432,46.5541,46.6036,82755.0
2025-02-14 11:05:00,47.1,47.15,47.06,47.15,57376.0,46.6036,46.6531,46.564,46.6531,57376.0
2025-02-14 11:10:00,47.15,47.15,47.06,47.07,50296.0,46.6531,46.6531,46.564,46.5739,50296.0
2025-02-14 11:15:00,47.09,47.12,46.97,46.97,92116.0,46.5937,46.6234,46.475,46.475,92116.0
2025-02-14 11:20:00,46.97,46.99,46.92,46.97,56427.0,46.475,46.4947,46.4255,46.475,56427.0
2025-02-14 11:25:00,46.98,47.05,46.95,47.05,44410.0,46.4849,46.5541,46.4552,46.5541,44410.0
2025-02-14 11:30:00,47.04,47.04,46.95,47.03,54006.0,46.5442,46.5442,46.4552,46.5343,54006.0
2025-02-14 11:35:00,47.03,47.08,47.01,47.08,52085.0,46.5343,46.5838,46.5145,46.5838,52085.0
2025-02-14 11:40:00,47.08,47.12,47.02,47.05,46096.0,46.5838,46.6234,46.5244,46.5541,46096.0
2025-02-14 11:45:00,47.06,47.08,46.95,46.95,104995.0,46.564,46.5838,46.4552,46.4552,104995.0
2025-02-14 11:50:00,46.95,47.1,46.94,47.09,74425.0,46.4552,46.6036,46.4453,46.5937,74425.0
2025-02-14 11:55:00,47.08,47.18,47.08,47.14,46705.0,46.5838,46.6827,46.5838,46.6432,46705.0
2025-02-14 12:00:00,47.14,47.24,47.14,47.2,58381.0,46.6432,46.7421,46.6432,46.7025,58381.0
2025-02-14 12:05:00,47.19,47.19,47.11,47.13,24555.0,46.6926,46.6926,46.6135,46.6333,24555.0
2025-02-14 12:10:00,47.14,47.15,47.11,47.14,25101.0,46.6432,46.6531,46.6135,46.6432,25101.0
2025-02-14 12:15:00,47.14,47.16,47.11,47.14,22025.0,46.6432,46.663,46.6135,46.6432,22025.0
2025-02-14 12:20:00,47.14,47.16,47.1,47.12,47244.0,46.6432,46.663,46.6036,46.6234,47244.0
2025-02-14 12:25:00,47.13,47.17,47.11,47.14,20825.0,46.6333,46.6729,46.6135,46.6432,20825.0
2025-02-14 12:30:00,47.13,47.15,47.06,47.09,45906.0,46.6333,46.6531,46.564,46.5937,45906.0
2025-02-14 12:35:00,47.09,47.11,47.03,47.03,42451.0,46.5937,46.6135,46.5343,46.5343,42451.0
2025-02-14 12:40:00,47.03,47.06,46.96,47.02,58403.0,46.5343,46.564,46.4651,46.5244,58403.0
2025-02-14 12:45:00,47.01,47.1,47.0,47.09,83067.0,46.5145,46.6036,46.5046,46.5937,83067.0
2025-02-14 12:50:00,47.09,47.12,47.02,47.12,93553.0,46.5937,46.6234,46.5244,46.6234,93553.0
2025-02-14 12:55:00,47.12,47.12,47.07,47.11,34486.0,46.6234,46.6234,46.5739,46.6135,34486.0
2025-02-14 13:00:00,47.11,47.11,47.04,47.08,48178.0,46.6135,46.6135,46.5442,46.5838,48178.0
2025-02-14 13:05:00,47.07,47.11,47.05,47.08,22109.0,46.5739,46.6135,46.5541,46.5838,22109.0
2025-02-14 13:10:00,47.08,47.09,46.97,46.98,63917.0,46.5838,46.5937,46.475,46.4849,63917.0
2025-02-14 13:15:00,46.97,47.02,46.97,47.0,33686.0,46.475,46.5244,46.475,46.5046,33686.0
2025-02-14 13:20:00,47.0,47.01,46.95,46.96,53732.0,46.5046,46.5145,46.4552,46.4651,53732.0
2025-02-14 13:25:00,46.96,46.96,46.92,46.95,24801.0,46.4651,46.4651,46.4255,46.4552,24801.0
2025-02-14 13:30:00,46.96,46.96,46.89,46.94,70247.0,46.4651,46.4651,46.3958,46.4453,70247.0
2025-02-14 13:35:00,46.94,46.94,46.89,46.92,34930.0,46.4453,46.4453,46.3958,46.4255,34930.0
2025-02-14 13:40:00,46.93,46.93,46.88,46.91,29901.0,46.4354,46.4354,46.3859,46.4156,29901.0
2025-02-14 13:45:00,46.9,46.94,46.89,46.94,23107.0,46.4057,46.4453,46.3958,46.4453,23107.0
2025-02-14 13:50:00,46.94,46.94,46.89,46.91,36651.0,46.4453,46.4453,46.3958,46.4156,36651.0
2025-02-14 13:55:00,46.91,46.91,46.87,46.89,75397.0,46.4156,46.4156,46.376,46.3958,75397.0
2025-02-14 14:00:00,46.89,46.99,46.87,46.96,92910.0,46.3958,46.4947,46.376,46.4651,92910.0
2025-02-14 14:05:00,46.96,46.97,46.89,46.95,43108.0,46.4651,46.475,46.3958,46.4552,43108.0
2025-02-14 14:10:00,46.95,46.95,46.89,46.91,42056.0,46.4552,46.4552,46.3958,46.4156,42056.0
2025-02-14 14:15:00,46.91,46.92,46.86,46.87,46155.0,46.4156,46.4255,46.3661,46.376,46155.0
2025-02-14 14:20:00,46.87,46.9,46.85,46.89,27778.0,46.376,46.4057,46.3562,46.3958,27778.0
2025-02-14 14:25:00,46.88,46.9,46.85,46.88,35581.0,46.3859,46.4057,46.3562,46.3859,35581.0
2025-02-14 14:30:00,46.88,46.88,46.82,46.83,53113.0,46.3859,46.3859,46.3265,46.3364,53113.0
2025-02-14 14:35:00,46.84,46.85,46.8,46.8,60053.0,46.3463,46.3562,46.3067,46.3067,60053.0
2025-02-14 14:40:00,46.8,46.81,46.75,46.75,81770.0,46.3067,46.3166,46.2573,46.2573,81770.0
2025-02-14 14:45:00,46.76,46.79,46.76,46.77,39624.0,46.2672,46.2969,46.2672,46.2771,39624.0
2025-02-14 14:50:00,46.77,46.8,46.73,46.75,88788.0,46.2771,46.3067,46.2375,46.2573,88788.0
2025-02-14 14:55:00,46.75,46.76,46.68,46.73,69039.0,46.2573,46.2672,46.188,46.2375,69039.0
2025-02-14 15:00:00,46.73,46.73,46.69,46.71,39719.0,46.2375,46.2375,46.1979,46.2177,39719.0
2025-02-14 15:05:00,46.71,46.72,46.68,46.71,53462.0,46.2177,46.2276,46.188,46.2177,53462.0
2025-02-14 15:10:00,46.72,46.72,46.59,46.62,65035.0,46.2276,46.2276,46.099,46.1286,65035.0
2025-02-14 15:15:00,46.62,46.64,46.58,46.62,71596.0,46.1286,46.1484,46.0891,46.1286,71596.0
2025-02-14 15:20:00,46.62,46.66,46.6,46.6,89026.0,46.1286,46.1682,46.1089,46.1089,89026.0
2025-02-14 15:25:00,46.6,46.63,46.59,46.61,69201.0,46.1089,46.1385,46.099,46.1188,69201.0
2025-02-14 15:30:00,46.62,46.63,46.58,46.59,104954.0,46.1286,46.1385,46.0891,46.099,104954.0
2025-02-14 15:35:00,46.59,46.7,46.55,46.68,143977.0,46.099,46.2078,46.0594,46.188,143977.0
2025-02-14 15:40:00,46.68,46.68,46.61,46.67,121484.0,46.188,46.188,46.1188,46.1781,121484.0
2025-02-14 15:45:00,46.66,46.66,46.55,46.62,145102.0,46.1682,46.1682,46.0594,46.1286,145102.0
2025-02-14 15:50:00,46.62,46.68,46.54,46.68,256703.0,46.1286,46.188,46.0495,46.188,256703.0
2025-02-14 15:55:00,46.67,46.7,46.54,46.54,687474.0,46.1781,46.2078,46.0495,46.0495,687474.0
2025-02-18 09:30:00,47.39,47.39,46.92,47.16,359453.0,46.8905,46.8905,46.4255,46.663,359453.0
2025-02-18 09:35:00,47.15,47.19,46.85,46.9,89023.0,46.6531,46.6926,46.3562,46.4057,89023.0
2025-02-18 09:40:00,46.9,46.92,46.77,46.85,76243.0,46.4057,46.4255,46.2771,46.3562,76243.0
2025-02-18 09:45:00,46.86,46.95,46.78,46.82,111971.0,46.3661,46.4552,46.287,46.3265,111971.0
2025-02-18 09:50:00,46.83,46.95,46.76,46.87,68574.0,46.3364,46.4552,46.2672,46.376,68574.0
2025-02-18 09:55:00,46.87,46.99,46.87,46.95,90842.0,46.376,46.4947,46.376,46.4552,90842.0
2025-02-18 10:00:00,46.94,46.97,46.86,46.87,80931.0,46.4453,46.475,46.3661,46.376,80931.0
2025-02-18 10:05:00,46.86,46.91,46.86,46.89,124373.0,46.3661,46.4156,46.3661,46.3958,124373.0
2025-02-18 10:10:00,46.9,46.9,46.83,46.89,75784.0,46.4057,46.4057,46.3364,46.3958,75784.0
2025-02-18 10:15:00,46.9,46.97,46.82,46.86,74978.0,46.4057,46.475,46.3265,46.3661,74978.0
2025-02-18 10:20:00,46.86,46.93,46.85,46.88,119598.0,46.3661,46.4354,46.3562,46.3859,119598.0
2025-02-18 10:25:00,46.88,46.97,46.88,46.91,68598.0,46.3859,46.475,46.3859,46.4156,68598.0
2025-02-18 10:30:00,46.91,46.94,46.83,46.84,58576.0,46.4156,46.4453,46.3364,46.3463,58576.0
2025-02-18 10:35:00,46.84,47.02,46.82,47.0,75961.0,46.3463,46.5244,46.3265,46.5046,75961.0
2025-02-18 10:40:00,47.01,47.01,46.92,46.96,52791.0,46.5145,46.5145,46.4255,46.4651,52791.0
2025-02-18 10:45:00,46.96,47.16,46.95,47.13,66296.0,46.4651,46.663,46.4552,46.6333,66296.0
2025-02-18 10:50:00,47.14,47.18,46.95,46.97,81558.0,46.6432,46.6827,46.4552,46.475,81558.0
2025-02-18 10:55:00,46.98,47.11,46.97,47.09,55582.0,46.4849,46.6135,46.475,46.5937,55582.0
2025-02-18 11:00:00,47.1,47.16,47.09,47.09,71752.0,46.6036,46.663,46.5937,46.5937,71752.0
2025-02-18 11:05:00,47.09,47.21,47.08,47.21,64269.0,46.5937,46.7124,46.5838,46.7124,64269.0
2025-02-18 11:10:00,47.2,47.23,47.19,47.21,46489.0,46.7025,46.7322,46.6926,46.7124,46489.0
2025-02-18 11:15:00,47.21,47.23,47.18,47.18,55888.0,46.7124,46.7322,46.6827,46.6827,55888.0
2025-02-18 11:20:00,47.18,47.23,47.16,47.18,52720.0,46.6827,46.7322,46.663,46.6827,52720.0
2025-02-18 11:25:00,47.17,47.17,46.98,46.99,120885.0,46.6729,46.6729,46.4849,46.4947,120885.0
2025-02-18 11:30:00,46.97,47.04,46.92,47.04,100308.0,46.475,46.5442,46.4255,46.5442,100308.0
2025-02-18 11:35:00,47.06,47.16,47.04,47.16,51172.0,46.564,46.663,46.5442,46.663,51172.0
2025-02-18 11:40:00,47.15,47.19,47.14,47.15,40296.0,46.6531,46.6926,46.6432,46.6531,40296.0
2025-02-18 11:45:00,47.15,47.18,47.14,47.17,23615.0,46.6531,46.6827,46.6432,46.6729,23615.0
2025-02-18 11:50:00,47.18,47.23,47.17,47.19,41866.0,46.6827,46.7322,46.6729,46.6926,41866.0
2025-02-18 11:55:00,47.2,47.22,47.15,47.17,40791.0,46.7025,46.7223,46.6531,46.6729,40791.0
2025-02-18 12:00:00,47.16,47.23,47.14,47.16,52492.0,46.663,46.7322,46.6432,46.663,52492.0
2025-02-18 12:05:00,47.16,47.16,47.1,47.11,39020.0,46.663,46.663,46.6036,46.6135,39020.0
2025-02-18 12:10:00,47.11,47.16,47.1,47.15,32794.0,46.6135,46.663,46.6036,46.6531,32794.0
2025-02-18 12:15:00,47.15,47.18,47.13,47.17,49454.0,46.6531,46.6827,46.6333,46.6729,49454.0
2025-02-18 12:20:00,47.16,47.3,47.16,47.3,42872.0,46.663,46.8015,46.663,46.8015,42872.0
2025-02-18 12:25:00,47.29,47.29,47.21,47.22,38456.0,46.7916,46.7916,46.7124,46.7223,38456.0
2025-02-18 12:30:00,47.21,47.3,47.17,47.29,44316.0,46.7124,46.8015,46.6729,46.7916,44316.0
2025-02-18 12:35:00,47.3,47.36,47.29,47.34,57496.0,46.8015,46.8608,46.7916,46.8411,57496.0
2025-02-18 12:40:00,47.34,47.38,47.3,47.3,45238.0,46.8411,46.8806,46.8015,46.8015,45238.0
2025-02-18 12:45:00,47.3,47.37,47.3,47.36,52408.0,46.8015,46.8707,46.8015,46.8608,52408.0
2025-02-18 12:50:00,47.36,47.44,47.35,47.4,46542.0,46.8608,46.94,46.851,46.9004,46542.0
2025-02-18 12:55:00,47.4,47.47,47.37,47.44,129079.0,46.9004,46.9697,46.8707,46.94,129079.0
2025-02-18 13:00:00,47.45,47.47,47.4,47.43,69783.0,46.9499,46.9697,46.9004,46.9301,69783.0
2025-02-18 13:05:00,47.43,47.48,47.41,47.47,39253.0,46.9301,46.9796,46.9103,46.9697,39253.0
2025-02-18 13:10:00,47.47,47.52,47.45,47.46,38745.0,46.9697,47.0192,46.9499,46.9598,38745.0
2025-02-18 13:15:00,47.46,47.47,47.42,47.43,47715.0,46.9598,46.9697,46.9202,46.9301,47715.0
2025-02-18 13:20:00,47.43,47.44,47.31,47.33,74531.0,46.9301,46.94,46.8114,46.8312,74531.0
2025-02-18 13:25:00,47.33,47.35,47.28,47.3,36369.0,46.8312,46.851,46.7817,46.8015,36369.0
2025-02-18 13:30:00,47.31,47.4,47.31,47.37,76996.0,46.8114,46.9004,46.8114,46.8707,76996.0
2025-02-18 13:35:00,47.37,47.45,47.36,47.41,55447.0,46.8707,46.9499,46.8608,46.9103,55447.0
2025-02-18 13:40:00,47.41,47.44,47.37,47.44,34980.0,46.9103,46.94,46.8707,46.94,34980.0
2025-02-18 13:45:00,47.43,47.45,47.39,47.45,31852.0,46.9301,46.9499,46.8905,46.9499,31852.0
2025-02-18 13:50:00,47.44,47.46,47.4,47.41,26144.0,46.94,46.9598,46.9004,46.9103,26144.0
2025-02-18 13:55:00,47.41,47.44,47.38,47.39,33808.0,46.9103,46.94,46.8806,46.8905,33808.0
2025-02-18 14:00:00,47.4,47.44,47.39,47.44,27331.0,46.9004,46.94,46.8905,46.94,27331.0
2025-02-18 14:05:00,47.44,47.44,47.36,47.4,53267.0,46.94,46.94,46.8608,46.9004,53267.0
2025-02-18 14:10:00,47.4,47.4,47.32,47.35,71726.0,46.9004,46.9004,46.8213,46.851,71726.0
2025-02-18 14:15:00,47.35,47.37,47.31,47.31,47625.0,46.851,46.8707,46.8114,46.8114,47625.0
2025-02-18 14:20:00,47.31,47.38,47.31,47.35,65756.0,46.8114,46.8806,46.8114,46.851,65756.0
2025-02-18 14:25:00,47.35,47.42,47.34,47.4,54945.0,46.851,46.9202,46.8411,46.9004,54945.0
2025-02-18 14:30:00,47.39,47.44,47.37,47.43,61104.0,46.8905,46.94,46.8707,46.9301,61104.0
2025-02-18 14:35:00,47.42,47.48,47.42,47.48,45989.0,46.9202,46.9796,46.9202,46.9796,45989.0
2025-02-18 14:40:00,47.48,47.49,47.43,47.48,60313.0,46.9796,46.9895,46.9301,46.9796,60313.0
2025-02-18 14:45:00,47.48,47.57,47.47,47.57,56295.0,46.9796,47.0686,46.9697,47.0686,56295.0
2025-02-18 14:50:00,47.57,47.59,47.53,47.54,68754.0,47.0686,47.0884,47.0291,47.039,68754.0
2025-02-18 14:55:00,47.53,47.56,47.5,47.52,61779.0,47.0291,47.0587,46.9994,47.0192,61779.0
2025-02-18 15:00:00,47.52,47.57,47.51,47.55,66505.0,47.0192,47.0686,47.0093,47.0488,66505.0
2025-02-18 15:05:00,47.55,47.58,47.52,47.55,52440.0,47.0488,47.0785,47.0192,47.0488,52440.0
2025-02-18 15:10:00,47.55,47.61,47.55,47.59,66548.0,47.0488,47.1082,47.0488,47.0884,66548.0
2025-02-18 15:15:00,47.59,47.61,47.54,47.55,51304.0,47.0884,47.1082,47.039,47.0488,51304.0
2025-02-18 15:20:00,47.55,47.57,47.51,47.52,67817.0,47.0488,47.0686,47.0093,47.0192,67817.0
2025-02-18 15:25:00,47.52,47.54,47.5,47.52,46922.0,47.0192,47.039,46.9994,47.0192,46922.0
2025-02-18 15:30:00,47.52,47.62,47.51,47.55,117603.0,47.0192,47.1181,47.0093,47.0488,117603.0
2025-02-18 15:35:00,47.55,47.57,47.5,47.5,104624.0,47.0488,47.0686,46.9994,46.9994,104624.0
2025-02-18 15:40:00,47.5,47.56,47.48,47.55,152028.0,46.9994,47.0587,46.9796,47.0488,152028.0
2025-02-18 15:45:00,47.55,47.57,47.5,47.51,117981.0,47.0488,47.0686,46.9994,47.0093,117981.0
2025-02-18 15:50:00,47.51,47.56,47.47,47.48,203389.0,47.0093,47.0587,46.9697,46.9796,203389.0
2025-02-18 15:55:00,47.48,47.56,47.46,47.51,516465.0,46.9796,47.0587,46.9598,47.0093,516465.0
2025-02-19 09:30:00,46.9,47.31,46.78,47.3,533009.0,46.4057,46.8114,46.287,46.8015,533009.0
2025-02-19 09:35:00,47.32,47.32,47.15,47.2,87637.0,46.8213,46.8213,46.6531,46.7025,87637.0
2025-02-19 09:40:00,47.23,47.45,47.17,47.39,89619.0,46.7322,46.9499,46.6729,46.8905,89619.0
2025-02-19 09:45:00,47.4,47.59,47.36,47.57,147911.0,46.9004,47.0884,46.8608,47.0686,147911.0
2025-02-19 09:50:00,47.57,47.57,47.45,47.47,67548.0,47.0686,47.0686,46.9499,46.9697,67548.0
2025-02-19 09:55:00,47.47,47.65,47.46,47.59,79689.0,46.9697,47.1478,46.9598,47.0884,79689.0
2025-02-19 10:00:00,47.59,47.61,47.48,47.57,57331.0,47.0884,47.1082,46.9796,47.0686,57331.0
2025-02-19 10:05:00,47.57,47.65,47.49,47.61,105270.0,47.0686,47.1478,46.9895,47.1082,105270.0
2025-02-19 10:10:00,47.61,47.62,47.46,47.55,68572.0,47.1082,47.1181,46.9598,47.0488,68572.0
2025-02-19 10:15:00,47.54,47.58,47.47,47.51,64276.0,47.039,47.0785,46.9697,47.0093,64276.0
2025-02-19 10:20:00,47.51,47.61,47.49,47.61,63588.0,47.0093,47.1082,46.9895,47.1082,63588.0
2025-02-19 10:25:00,47.61,47.62,47.54,47.55,42309.0,47.1082,47.1181,47.039,47.0488,42309.0
2025-02-19 10:30:00,47.55,47.68,47.52,47.66,120330.0,47.0488,47.1775,47.0192,47.1577,120330.0
2025-02-19 10:35:00,47.66,47.71,47.66,47.67,65443.0,47.1577,47.2072,47.1577,47.1676,65443.0
2025-02-19 10:40:00,47.68,47.71,47.6,47.7,111869.0,47.1775,47.2072,47.0983,47.1973,111869.0
2025-02-19 10:45:00,47.7,47.71,47.57,47.7,59165.0,47.1973,47.2072,47.0686,47.1973,59165.0
2025-02-19 10:50:00,47.7,47.8,47.7,47.76,68520.0,47.1973,47.2962,47.1973,47.2566,68520.0
2025-02-19 10:55:00,47.76,47.76,47.55,47.56,68597.0,47.2566,47.2566,47.0488,47.0587,68597.0
2025-02-19 11:00:00,47.57,47.64,47.52,47.56,115154.0,47.0686,47.1379,47.0192,47.0587,115154.0
2025-02-19 11:05:00,47.57,47.58,47.46,47.47,71411.0,47.0686,47.0785,46.9598,46.9697,71411.0
2025-02-19 11:10:00,47.47,47.55,47.46,47.51,56691.0,46.9697,47.0488,46.9598,47.0093,56691.0
2025-02-19 11:15:00,47.52,47.55,47.5,47.55,51336.0,47.0192,47.0488,46.9994,47.0488,51336.0
2025-02-19 11:20:00,47.55,47.59,47.5,47.55,53766.0,47.0488,47.0884,46.9994,47.0488,53766.0
2025-02-19 11:25:00,47.55,47.56,47.42,47.5,82832.0,47.0488,47.0587,46.9202,46.9994,82832.0
2025-02-19 11:30:00,47.49,47.49,47.39,47.41,54252.0,46.9895,46.9895,46.8905,46.9103,54252.0
2025-02-19 11:35:00,47.41,47.47,47.41,47.45,55297.0,46.9103,46.9697,46.9103,46.9499,55297.0
2025-02-19 11:40:00,47.45,47.52,47.43,47.52,50437.0,46.9499,47.0192,46.9301,47.0192,50437.0
2025-02-19 11:45:00,47.52,47.52,47.44,47.48,66245.0,47.0192,47.0192,46.94,46.9796,66245.0
2025-02-19 11:50:00,47.48,47.58,47.47,47.56,63557.0,46.9796,47.0785,46.9697,47.0587,63557.0
2025-02-19 11:55:00,47.57,47.57,47.48,47.49,22849.0,47.0686,47.0686,46.9796,46.9895,22849.0
2025-02-19 12:00:00,47.48,47.52,47.46,47.52,79812.0,46.9796,47.0192,46.9598,47.0192,79812.0
2025-02-19 12:05:00,47.52,47.54,47.47,47.49,26944.0,47.0192,47.039,46.9697,46.9895,26944.0
2025-02-19 12:10:00,47.49,47.51,47.46,47.51,44009.0,46.9895,47.0093,46.9598,47.0093,44009.0
2025-02-19 12:15:00,47.52,47.52,47.47,47.5,68314.0,47.0192,47.0192,46.9697,46.9994,68314.0
2025-02-19 12:20:00,47.5,47.54,47.46,47.54,66414.0,46.9994,47.039,46.9598,47.039,66414.0
2025-02-19 12:25:00,47.53,47.53,47.47,47.52,90310.0,47.0291,47.0291,46.9697,47.0192,90310.0
2025-02-19 12:30:00,47.51,47.51,47.42,47.44,34150.0,47.0093,47.0093,46.9202,46.94,34150.0
2025-02-19 12:35:00,47.44,47.57,47.44,47.56,60638.0,46.94,47.0686,46.94,47.0587,60638.0
2025-02-19 12:40:00,47.55,47.6,47.54,47.56,78942.0,47.0488,47.0983,47.039,47.0587,78942.0
2025-02-19 12:45:00,47.56,47.62,47.55,47.61,27743.0,47.0587,47.1181,47.0488,47.1082,27743.0
2025-02-19 12:50:00,47.61,47.63,47.59,47.59,50461.0,47.1082,47.128,47.0884,47.0884,50461.0
2025-02-19 12:55:00,47.58,47.6,47.52,47.59,28313.0,47.0785,47.0983,47.0192,47.0884,28313.0
2025-02-19 13:00:00,47.59,47.61,47.44,47.49,165106.0,47.0884,47.1082,46.94,46.9895,165106.0
2025-02-19 13:05:00,47.5,47.57,47.49,47.54,110229.0,46.9994,47.0686,46.9895,47.039,110229.0
2025-02-19 13:10:00,47.54,47.56,47.44,47.5,64693.0,47.039,47.0587,46.94,46.9994,64693.0
2025-02-19 13:15:00,47.49,47.55,47.49,47.55,34400.0,46.9895,47.0488,46.9895,47.0488,34400.0
2025-02-19 13:20:00,47.55,47.57,47.52,47.54,45232.0,47.0488,47.0686,47.0192,47.039,45232.0
2025-02-19 13:25:00,47.54,47.56,47.5,47.51,25868.0,47.039,47.0587,46.9994,47.0093,25868.0
2025-02-19 13:30:00,47.5,47.53,47.47,47.49,43289.0,46.9994,47.0291,46.9697,46.9895,43289.0
2025-02-19 13:35:00,47.49,47.52,47.4,47.46,63558.0,46.9895,47.0192,46.9004,46.9598,63558.0
2025-02-19 13:40:00,47.46,47.58,47.45,47.57,35667.0,46.9598,47.0785,46.9499,47.0686,35667.0
2025-02-19 13:45:00,47.57,47.65,47.56,47.62,56981.0,47.0686,47.1478,47.0587,47.1181,56981.0
2025-02-19 13:50:00,47.62,47.62,47.56,47.58,77993.0,47.1181,47.1181,47.0587,47.0785,77993.0
2025-02-19 13:55:00,47.58,47.59,47.5,47.5,106672.0,47.0785,47.0884,46.9994,46.9994,106672.0
2025-02-19 14:00:00,47.48,47.49,47.35,47.35,72450.0,46.9796,46.9895,46.851,46.851,72450.0
2025-02-19 14:05:00,47.34,47.4,47.33,47.36,67854.0,46.8411,46.9004,46.8312,46.8608,67854.0
2025-02-19 14:10:00,47.34,47.49,47.34,47.48,53156.0,46.8411,46.9895,46.8411,46.9796,53156.0
2025-02-19 14:15:00,47.49,47.54,47.49,47.51,56988.0,46.9895,47.039,46.9895,47.0093,56988.0
2025-02-19 14:20:00,47.51,47.57,47.5,47.55,29307.0,47.0093,47.0686,46.9994,47.0488,29307.0
2025-02-19 14:25:00,47.55,47.59,47.54,47.55,29963.0,47.0488,47.0884,47.039,47.0488,29963.0
2025-02-19 14:30:00,47.54,47.57,47.48,47.51,40575.0,47.039,47.0686,46.9796,47.0093,40575.0
2025-02-19 14:35:00,47.51,47.54,47.5,47.52,14339.0,47.0093,47.039,46.9994,47.0192,14339.0
2025-02-19 14:40:00,47.52,47.53,47.5,47.52,19582.0,47.0192,47.0291,46.9994,47.0192,19582.0
2025-02-19 14:45:00,47.52,47.53,47.49,47.51,56641.0,47.0192,47.0291,46.9895,47.0093,56641.0
2025-02-19 14:50:00,47.52,47.53,47.5,47.52,14654.0,47.0192,47.0291,46.9994,47.0192,14654.0
2025-02-19 14:55:00,47.52,47.56,47.51,47.55,56692.0,47.0192,47.0587,47.0093,47.0488,56692.0
2025-02-19 15:00:00,47.56,47.58,47.54,47.55,34563.0,47.0587,47.0785,47.039,47.0488,34563.0
2025-02-19 15:05:00,47.54,47.55,47.49,47.5,35650.0,47.039,47.0488,46.9895,46.9994,35650.0
2025-02-19 15:10:00,47.5,47.5,47.46,47.48,33737.0,46.9994,46.9994,46.9598,46.9796,33737.0
2025-02-19 15:15:00,47.47,47.52,47.46,47.5,39087.0,46.9697,47.0192,46.9598,46.9994,39087.0
2025-02-19 15:20:00,47.5,47.51,47.47,47.5,48214.0,46.9994,47.0093,46.9697,46.9994,48214.0
2025-02-19 15:25:00,47.5,47.52,47.48,47.52,42860.0,46.9994,47.0192,46.9796,47.0192,42860.0
2025-02-19 15:30:00,47.53,47.63,47.52,47.58,73046.0,47.0291,47.128,47.0192,47.0785,73046.0
2025-02-19 15:35:00,47.58,47.58,47.44,47.46,58112.0,47.0785,47.0785,46.94,46.9598,58112.0
2025-02-19 15:40:00,47.46,47.48,47.42,47.46,71882.0,46.9598,46.9796,46.9202,46.9598,71882.0
2025-02-19 15:45:00,47.46,47.47,47.37,47.41,114310.0,46.9598,46.9697,46.8707,46.9103,114310.0
2025-02-19 15:50:00,47.42,47.5,47.38,47.38,263058.0,46.9202,46.9994,46.8806,46.8806,263058.0
2025-02-19 15:55:00,47.38,47.44,47.35,47.43,652170.0,46.8806,46.94,46.851,46.9301,652170.0
2025-02-20 09:30:00,47.4,47.78,47.2,47.73,315064.0,46.9004,47.2764,46.7025,47.2269,315064.0
2025-02-20 09:35:00,47.73,48.11,47.68,48.03,225346.0,47.2269,47.6029,47.1775,47.5238,225346.0
2025-02-20 09:40:00,48.03,48.03,47.76,47.8,146712.0,47.5238,47.5238,47.2566,47.2962,146712.0
2025-02-20 09:45:00,47.77,47.81,47.65,47.67,143038.0,47.2665,47.3061,47.1478,47.1676,143038.0
2025-02-20 09:50:00,47.67,47.68,47.62,47.65,136936.0,47.1676,47.1775,47.1181,47.1478,136936.0
2025-02-20 09:55:00,47.65,47.66,47.52,47.6,124866.0,47.1478,47.1577,47.0192,47.0983,124866.0
2025-02-20 10:00:00,47.6,47.61,47.46,47.51,176089.0,47.0983,47.1082,46.9598,47.0093,176089.0
2025-02-20 10:05:00,47.51,47.76,47.49,47.71,133151.0,47.0093,47.2566,46.9895,47.2072,133151.0
2025-02-20 10:10:00,47.71,47.75,47.61,47.69,144775.0,47.2072,47.2467,47.1082,47.1874,144775.0
2025-02-20 10:15:00,47.7,47.77,47.69,47.75,107391.0,47.1973,47.2665,47.1874,47.2467,107391.0
2025-02-20 10:20:00,47.75,47.75,47.66,47.72,92249.0,47.2467,47.2467,47.1577,47.2171,92249.0
2025-02-20 10:25:00,47.73,47.76,47.66,47.66,99754.0,47.2269,47.2566,47.1577,47.1577,99754.0
2025-02-20 10:30:00,47.68,47.72,47.61,47.69,130119.0,47.1775,47.2171,47.1082,47.1874,130119.0
2025-02-20 10:35:00,47.69,47.69,47.56,47.6,62872.0,47.1874,47.1874,47.0587,47.0983,62872.0
2025-02-20 10:40:00,47.6,47.66,47.55,47.65,67550.0,47.0983,47.1577,47.0488,47.1478,67550.0
2025-02-20 10:45:00,47.65,47.7,47.63,47.7,94849.0,47.1478,47.1973,47.128,47.1973,94849.0
2025-02-20 10:50:00,47.7,47.8,47.69,47.75,95306.0,47.1973,47.2962,47.1874,47.2467,95306.0
2025-02-20 10:55:00,47.74,47.79,47.71,47.73,61912.0,47.2368,47.2863,47.2072,47.2269,61912.0
2025-02-20 11:00:00,47.74,47.79,47.73,47.79,50947.0,47.2368,47.2863,47.2269,47.2863,50947.0
2025-02-20 11:05:00,47.79,47.89,47.75,47.88,86304.0,47.2863,47.3853,47.2467,47.3754,86304.0
2025-02-20 11:10:00,47.88,48.08,47.87,48.07,134616.0,47.3754,47.5733,47.3655,47.5634,134616.0
2025-02-20 11:15:00,48.07,48.13,47.97,47.98,142917.0,47.5634,47.6227,47.4644,47.4743,142917.0
2025-02-20 11:20:00,47.97,48.12,47.97,48.11,161267.0,47.4644,47.6128,47.4644,47.6029,161267.0
2025-02-20 11:25:00,48.1,48.15,48.04,48.05,82444.0,47.593,47.6425,47.5337,47.5436,82444.0
2025-02-20 11:30:00,48.04,48.12,48.04,48.07,66914.0,47.5337,47.6128,47.5337,47.5634,66914.0
2025-02-20 11:35:00,48.07,48.07,47.99,48.01,137755.0,47.5634,47.5634,47.4842,47.504,137755.0
2025-02-20 11:40:00,48.01,48.05,47.93,48.04,88895.0,47.504,47.5436,47.4248,47.5337,88895.0
2025-02-20 11:45:00,48.03,48.1,48.02,48.03,77441.0,47.5238,47.593,47.5139,47.5238,77441.0
2025-02-20 11:50:00,48.04,48.06,47.93,47.95,66025.0,47.5337,47.5535,47.4248,47.4446,66025.0
2025-02-20 11:55:00,47.95,48.02,47.94,48.01,49257.0,47.4446,47.5139,47.4347,47.504,49257.0
2025-02-20 12:00:00,48.0,48.02,47.96,47.98,42104.0,47.4941,47.5139,47.4545,47.4743,42104.0
2025-02-20 12:05:00,47.98,48.04,47.96,48.0,74796.0,47.4743,47.5337,47.4545,47.4941,74796.0
2025-02-20 12:10:00,48.0,48.01,47.87,47.92,53478.0,47.4941,47.504,47.3655,47.4149,53478.0
2025-02-20 12:15:00,47.92,47.93,47.83,47.88,49192.0,47.4149,47.4248,47.3259,47.3754,49192.0
2025-02-20 12:20:00,47.88,47.96,47.87,47.95,51597.0,47.3754,47.4545,47.3655,47.4446,51597.0
2025-02-20 12:25:00,47.94,48.0,47.93,47.94,44674.0,47.4347,47.4941,47.4248,47.4347,44674.0
2025-02-20 12:30:00,47.94,47.95,47.88,47.89,37849.0,47.4347,47.4446,47.3754,47.3853,37849.0
2025-02-20 12:35:00,47.89,47.91,47.86,47.89,36049.0,47.3853,47.4051,47.3556,47.3853,36049.0
2025-02-20 12:40:00,47.89,47.92,47.87,47.9,40145.0,47.3853,47.4149,47.3655,47.3952,40145.0
2025-02-20 12:45:00,47.9,47.94,47.89,47.93,38303.0,47.3952,47.4347,47.3853,47.4248,38303.0
2025-02-20 12:50:00,47.93,47.94,47.82,47.83,42334.0,47.4248,47.4347,47.316,47.3259,42334.0
2025-02-20 12:55:00,47.83,47.83,47.74,47.77,78041.0,47.3259,47.3259,47.2368,47.2665,78041.0
2025-02-20 13:00:00,47.76,47.8,47.74,47.77,51290.0,47.2566,47.2962,47.2368,47.2665,51290.0
2025-02-20 13:05:00,47.77,47.83,47.77,47.78,34877.0,47.2665,47.3259,47.2665,47.2764,34877.0
2025-02-20 13:10:00,47.78,47.81,47.74,47.78,37083.0,47.2764,47.3061,47.2368,47.2764,37083.0
2025-02-20 13:15:00,47.78,47.78,47.71,47.75,19453.0,47.2764,47.2764,47.2072,47.2467,19453.0
2025-02-20 13:20:00,47.75,47.82,47.73,47.75,146378.0,47.2467,47.316,47.2269,47.2467,146378.0
2025-02-20 13:25:00,47.74,47.78,47.72,47.78,48513.0,47.2368,47.2764,47.2171,47.2764,48513.0
2025-02-20 13:30:00,47.78,47.8,47.76,47.8,41391.0,47.2764,47.2962,47.2566,47.2962,41391.0
2025-02-20 13:35:00,47.8,47.82,47.78,47.81,37708.0,47.2962,47.316,47.2764,47.3061,37708.0
2025-02-20 13:40:00,47.8,47.81,47.71,47.75,68789.0,47.2962,47.3061,47.2072,47.2467,68789.0
2025-02-20 13:45:00,47.75,47.77,47.73,47.75,51487.0,47.2467,47.2665,47.2269,47.2467,51487.0
2025-02-20 13:50:00,47.74,47.84,47.71,47.84,64247.0,47.2368,47.3358,47.2072,47.3358,64247.0
2025-02-20 13:55:00,47.83,47.92,47.81,47.86,70764.0,47.3259,47.4149,47.3061,47.3556,70764.0
2025-02-20 14:00:00,47.85,47.89,47.81,47.85,48921.0,47.3457,47.3853,47.3061,47.3457,48921.0
2025-02-20 14:05:00,47.85,47.87,47.79,47.83,90086.0,47.3457,47.3655,47.2863,47.3259,90086.0
2025-02-20 14:10:00,47.83,47.86,47.8,47.82,76707.0,47.3259,47.3556,47.2962,47.316,76707.0
2025-02-20 14:15:00,47.83,47.86,47.82,47.86,63288.0,47.3259,47.3556,47.316,47.3556,63288.0
2025-02-20 14:20:00,47.85,47.92,47.8,47.9,184161.0,47.3457,47.4149,47.2962,47.3952,184161.0
2025-02-20 14:25:00,47.89,47.97,47.86,47.91,127894.0,47.3853,47.4644,47.3556,47.4051,127894.0
2025-02-20 14:30:00,47.91,48.06,47.9,48.04,102235.0,47.4051,47.5535,47.3952,47.5337,102235.0
2025-02-20 14:35:00,48.04,48.12,48.03,48.09,111714.0,47.5337,47.6128,47.5238,47.5832,111714.0
2025-02-20 14:40:00,48.09,48.09,48.01,48.05,80255.0,47.5832,47.5832,47.504,47.5436,80255.0
2025-02-20 14:45:00,48.05,48.23,48.04,48.21,157994.0,47.5436,47.7217,47.5337,47.7019,157994.0
2025-02-20 14:50:00,48.22,48.22,48.17,48.21,81422.0,47.7118,47.7118,47.6623,47.7019,81422.0
2025-02-20 14:55:00,48.2,48.21,48.15,48.17,68133.0,47.692,47.7019,47.6425,47.6623,68133.0
2025-02-20 15:00:00,48.17,48.18,48.1,48.12,45842.0,47.6623,47.6722,47.593,47.6128,45842.0
2025-02-20 15:05:00,48.12,48.12,48.07,48.11,84906.0,47.6128,47.6128,47.5634,47.6029,84906.0
2025-02-20 15:10:00,48.11,48.11,48.0,48.06,122593.0,47.6029,47.6029,47.4941,47.5535,122593.0
2025-02-20 15:15:00,48.06,48.06,47.98,48.02,43345.0,47.5535,47.5535,47.4743,47.5139,43345.0
2025-02-20 15:20:00,48.02,48.06,48.0,48.04,84542.0,47.5139,47.5535,47.4941,47.5337,84542.0
2025-02-20 15:25:00,48.03,48.07,47.98,48.05,76373.0,47.5238,47.5634,47.4743,47.5436,76373.0
2025-02-20 15:30:00,48.04,48.04,47.95,47.98,128857.0,47.5337,47.5337,47.4446,47.4743,128857.0
2025-02-20 15:35:00,47.98,47.99,47.91,47.93,129910.0,47.4743,47.4842,47.4051,47.4248,129910.0
2025-02-20 15:40:00,47.94,47.94,47.91,47.92,118204.0,47.4347,47.4347,47.4051,47.4149,118204.0
2025-02-20 15:45:00,47.92,47.96,47.89,47.95,207058.0,47.4149,47.4545,47.3853,47.4446,207058.0
2025-02-20 15:50:00,47.95,48.12,47.85,48.09,385098.0,47.4446,47.6128,47.3457,47.5832,385098.0
2025-02-20 15:55:00,48.09,48.14,48.02,48.12,748883.0,47.5832,47.6326,47.5139,47.6128,748883.0
2025-02-21 09:30:00,47.46,48.23,47.17,47.91,1102005.0,46.9598,47.7217,46.6729,47.4051,1102005.0
2025-02-21 09:35:00,47.88,48.12,47.4,47.67,495277.0,47.3754,47.6128,46.9004,47.1676,495277.0
2025-02-21 09:40:00,47.75,48.03,47.68,47.71,291162.0,47.2467,47.5238,47.1775,47.2072,291162.0
2025-02-21 09:45:00,47.72,47.94,47.36,47.42,222675.0,47.2171,47.4347,46.8608,46.9202,222675.0
2025-02-21 09:50:00,47.43,47.49,46.83,47.04,266621.0,46.9301,46.9895,46.3364,46.5442,266621.0
2025-02-21 09:55:00,47.09,47.11,46.65,46.89,266458.0,46.5937,46.6135,46.1583,46.3958,266458.0
2025-02-21 10:00:00,46.91,46.99,46.5,46.9,292712.0,46.4156,46.4947,46.0099,46.4057,292712.0
2025-02-21 10:05:00,46.89,46.96,46.72,46.76,168291.0,46.3958,46.4651,46.2276,46.2672,168291.0
2025-02-21 10:10:00,46.74,46.78,46.26,46.28,247042.0,46.2474,46.287,45.7724,45.7922,247042.0
2025-02-21 10:15:00,46.3,46.46,46.2,46.29,283389.0,45.812,45.9703,45.7131,45.8021,283389.0
2025-02-21 10:20:00,46.28,46.53,46.25,46.44,270053.0,45.7922,46.0396,45.7625,45.9505,270053.0
2025-02-21 10:25:00,46.45,46.47,46.24,46.29,145116.0,45.9604,45.9802,45.7527,45.8021,145116.0
2025-02-21 10:30:00,46.3,46.47,46.26,46.28,131533.0,45.812,45.9802,45.7724,45.7922,131533.0
2025-02-21 10:35:00,46.28,46.37,46.21,46.25,182193.0,45.7922,45.8813,45.723,45.7625,182193.0
2025-02-21 10:40:00,46.27,46.33,45.77,45.81,233119.0,45.7823,45.8417,45.2876,45.3272,233119.0
2025-02-21 10:45:00,45.82,46.12,45.78,46.12,193748.0,45.3371,45.6339,45.2975,45.6339,193748.0
2025-02-21 10:50:00,46.13,46.41,46.12,46.37,178445.0,45.6438,45.9209,45.6339,45.8813,178445.0
2025-02-21 10:55:00,46.37,46.38,46.23,46.23,109098.0,45.8813,45.8912,45.7428,45.7428,109098.0
2025-02-21 11:00:00,46.27,46.65,46.26,46.65,141157.0,45.7823,46.1583,45.7724,46.1583,141157.0
2025-02-21 11:05:00,46.65,46.66,46.37,46.4,80862.0,46.1583,46.1682,45.8813,45.911,80862.0
2025-02-21 11:10:00,46.4,46.59,46.4,46.57,55846.0,45.911,46.099,45.911,46.0792,55846.0
2025-02-21 11:15:00,46.56,46.68,46.56,46.63,144643.0,46.0693,46.188,46.0693,46.1385,144643.0
2025-02-21 11:20:00,46.63,46.8,46.63,46.75,108816.0,46.1385,46.3067,46.1385,46.2573,108816.0
2025-02-21 11:25:00,46.77,46.79,46.68,46.68,96425.0,46.2771,46.2969,46.188,46.188,96425.0
2025-02-21 11:30:00,46.68,46.8,46.63,46.7,85166.0,46.188,46.3067,46.1385,46.2078,85166.0
2025-02-21 11:35:00,46.71,46.79,46.41,46.42,74386.0,46.2177,46.2969,45.9209,45.9308,74386.0
2025-02-21 11:40:00,46.42,46.49,46.36,46.42,67929.0,45.9308,46.0,45.8714,45.9308,67929.0
2025-02-21 11:45:00,46.41,46.41,46.19,46.39,89910.0,45.9209,45.9209,45.7032,45.9011,89910.0
2025-02-21 11:50:00,46.39,46.44,46.22,46.24,52270.0,45.9011,45.9505,45.7329,45.7527,52270.0
2025-02-21 11:55:00,46.25,46.41,46.23,46.34,48134.0,45.7625,45.9209,45.7428,45.8516,48134.0
2025-02-21 12:00:00,46.36,46.56,46.35,46.54,77512.0,45.8714,46.0693,45.8615,46.0495,77512.0
2025-02-21 12:05:00,46.57,46.6,46.37,46.42,84342.0,46.0792,46.1089,45.8813,45.9308,84342.0
2025-02-21 12:10:00,46.43,46.44,46.27,46.27,86289.0,45.9406,45.9505,45.7823,45.7823,86289.0
2025-02-21 12:15:00,46.27,46.29,46.19,46.22,109292.0,45.7823,45.8021,45.7032,45.7329,109292.0
2025-02-21 12:20:00,46.21,46.32,46.17,46.32,99552.0,45.723,45.8318,45.6834,45.8318,99552.0
2025-02-21 12:25:00,46.33,46.36,46.0,46.04,92855.0,45.8417,45.8714,45.5152,45.5548,92855.0
2025-02-21 12:30:00,46.04,46.17,46.0,46.08,97519.0,45.5548,45.6834,45.5152,45.5943,97519.0
2025-02-21 12:35:00,46.09,46.16,45.88,45.88,94384.0,45.6042,45.6735,45.3964,45.3964,94384.0
2025-02-21 12:40:00,45.89,46.05,45.87,46.05,94993.0,45.4063,45.5647,45.3866,45.5647,94993.0
2025-02-21 12:45:00,46.02,46.06,45.93,46.0,79774.0,45.535,45.5745,45.4459,45.5152,79774.0
2025-02-21 12:50:00,46.01,46.05,45.97,46.0,72011.0,45.5251,45.5647,45.4855,45.5152,72011.0
2025-02-21 12:55:00,46.0,46.02,45.82,45.83,81655.0,45.5152,45.535,45.3371,45.347,81655.0
2025-02-21 13:00:00,45.82,45.88,45.75,45.87,105640.0,45.3371,45.3964,45.2678,45.3866,105640.0
2025-02-21 13:05:00,45.86,45.97,45.83,45.95,121567.0,45.3767,45.4855,45.347,45.4657,121567.0
2025-02-21 13:10:00,45.96,46.05,45.84,46.05,91242.0,45.4756,45.5647,45.3569,45.5647,91242.0
2025-02-21 13:15:00,46.05,46.1,46.01,46.05,77999.0,45.5647,45.6141,45.5251,45.5647,77999.0
2025-02-21 13:20:00,46.06,46.09,45.91,45.95,61389.0,45.5745,45.6042,45.4261,45.4657,61389.0
2025-02-21 13:25:00,45.96,46.09,45.92,45.93,49531.0,45.4756,45.6042,45.436,45.4459,49531.0
2025-02-21 13:30:00,45.94,46.1,45.84,46.06,89516.0,45.4558,45.6141,45.3569,45.5745,89516.0
2025-02-21 13:35:00,46.05,46.24,46.04,46.11,91653.0,45.5647,45.7527,45.5548,45.624,91653.0
2025-02-21 13:40:00,46.12,46.16,46.03,46.06,53208.0,45.6339,45.6735,45.5449,45.5745,53208.0
2025-02-21 13:45:00,46.05,46.08,45.92,45.97,110310.0,45.5647,45.5943,45.436,45.4855,110310.0
2025-02-21 13:50:00,45.97,46.05,45.92,46.04,63764.0,45.4855,45.5647,45.436,45.5548,63764.0
2025-02-21 13:55:00,46.03,46.06,45.95,46.04,62087.0,45.5449,45.5745,45.4657,45.5548,62087.0
2025-02-21 14:00:00,46.04,46.07,45.93,45.94,60198.0,45.5548,45.5844,45.4459,45.4558,60198.0
2025-02-21 14:05:00,45.95,46.02,45.93,46.02,72246.0,45.4657,45.535,45.4459,45.535,72246.0
2025-02-21 14:10:00,46.02,46.2,46.01,46.17,93905.0,45.535,45.7131,45.5251,45.6834,93905.0
2025-02-21 14:15:00,46.16,46.17,46.05,46.12,50285.0,45.6735,45.6834,45.5647,45.6339,50285.0
2025-02-21 14:20:00,46.12,46.16,45.95,46.07,87021.0,45.6339,45.6735,45.4657,45.5844,87021.0
2025-02-21 14:25:00,46.07,46.08,45.94,45.97,61345.0,45.5844,45.5943,45.4558,45.4855,61345.0
2025-02-21 14:30:00,45.97,46.02,45.94,45.99,102789.0,45.4855,45.535,45.4558,45.5053,102789.0
2025-02-21 14:35:00,46.0,46.01,45.89,45.9,67788.0,45.5152,45.5251,45.4063,45.4162,67788.0
2025-02-21 14:40:00,45.9,45.94,45.87,45.94,99955.0,45.4162,45.4558,45.3866,45.4558,99955.0
2025-02-21 14:45:00,45.93,45.95,45.86,45.87,71464.0,45.4459,45.4657,45.3767,45.3866,71464.0
2025-02-21 14:50:00,45.87,45.89,45.77,45.79,84992.0,45.3866,45.4063,45.2876,45.3074,84992.0
2025-02-21 14:55:00,45.79,45.82,45.75,45.76,95713.0,45.3074,45.3371,45.2678,45.2777,95713.0
2025-02-21 15:00:00,45.77,45.9,45.75,45.9,113886.0,45.2876,45.4162,45.2678,45.4162,113886.0
2025-02-21 15:05:00,45.9,45.94,45.84,45.84,90347.0,45.4162,45.4558,45.3569,45.3569,90347.0
2025-02-21 15:10:00,45.84,45.85,45.64,45.66,212195.0,45.3569,45.3668,45.159,45.1788,212195.0
2025-02-21 15:15:00,45.66,45.71,45.55,45.59,127518.0,45.1788,45.2282,45.0699,45.1095,127518.0
2025-02-21 15:20:00,45.58,45.62,45.54,45.61,129766.0,45.0996,45.1392,45.06,45.1293,129766.0
2025-02-21 15:25:00,45.61,45.76,45.61,45.72,102574.0,45.1293,45.2777,45.1293,45.2381,102574.0
2025-02-21 15:30:00,45.72,45.73,45.54,45.54,180751.0,45.2381,45.248,45.06,45.06,180751.0
2025-02-21 15:35:00,45.55,45.84,45.53,45.83,148991.0,45.0699,45.3569,45.0501,45.347,148991.0
2025-02-21 15:40:00,45.82,45.82,45.63,45.65,218043.0,45.3371,45.3371,45.1491,45.1689,218043.0
2025-02-21 15:45:00,45.65,45.68,45.53,45.55,220055.0,45.1689,45.1986,45.0501,45.0699,220055.0
2025-02-21 15:50:00,45.55,45.56,45.32,45.38,432158.0,45.0699,45.0798,44.8423,44.9017,432158.0
2025-02-21 15:55:00,45.38,45.43,45.15,45.33,1062177.0,44.9017,44.9512,44.6741,44.8522,1062177.0
2025-02-24 09:30:00,45.41,45.47,44.61,44.76,624535.0,44.9314,44.9908,44.1398,44.2883,624535.0
2025-02-24 09:35:00,44.76,44.89,44.32,44.36,406238.0,44.2883,44.4169,43.8529,43.8925,406238.0
2025-02-24 09:40:00,44.38,44.6,44.31,44.37,452239.0,43.9123,44.1299,43.843,43.9024,452239.0
2025-02-24 09:45:00,44.38,44.73,44.37,44.62,321099.0,43.9123,44.2586,43.9024,44.1497,321099.0
2025-02-24 09:50:00,44.61,44.69,44.42,44.44,164580.0,44.1398,44.219,43.9518,43.9716,164580.0
2025-02-24 09:55:00,44.44,44.47,44.34,44.4,229438.0,43.9716,44.0013,43.8727,43.932,229438.0
2025-02-24 10:00:00,44.4,44.52,44.25,44.27,238624.0,43.932,44.0508,43.7836,43.8034,238624.0
2025-02-24 10:05:00,44.27,44.41,44.17,44.34,242846.0,43.8034,43.9419,43.7045,43.8727,242846.0
2025-02-24 10:10:00,44.34,44.4,44.12,44.17,314530.0,43.8727,43.932,43.655,43.7045,314530.0
2025-02-24 10:15:00,44.17,44.19,43.85,43.95,507464.0,43.7045,43.7243,43.3878,43.4868,507464.0
2025-02-24 10:20:00,43.94,44.01,43.78,43.81,181310.0,43.4769,43.5462,43.3186,43.3483,181310.0
2025-02-24 10:25:00,43.8,43.89,43.7,43.75,211955.0,43.3384,43.4274,43.2394,43.2889,211955.0
2025-02-24 10:30:00,43.74,43.82,43.64,43.64,150791.0,43.279,43.3582,43.1801,43.1801,150791.0
2025-02-24 10:35:00,43.64,43.67,43.53,43.6,192608.0,43.1801,43.2097,43.0712,43.1405,192608.0
2025-02-24 10:40:00,43.6,43.7,43.54,43.64,171549.0,43.1405,43.2394,43.0811,43.1801,171549.0
2025-02-24 10:45:00,43.63,43.71,43.6,43.65,129962.0,43.1702,43.2493,43.1405,43.1899,129962.0
2025-02-24 10:50:00,43.66,43.91,43.66,43.73,149794.0,43.1998,43.4472,43.1998,43.2691,149794.0
2025-02-24 10:55:00,43.74,43.77,43.52,43.52,121072.0,43.279,43.3087,43.0613,43.0613,121072.0
2025-02-24 11:00:00,43.53,43.62,43.52,43.55,155372.0,43.0712,43.1603,43.0613,43.091,155372.0
2025-02-24 11:05:00,43.55,43.73,43.53,43.53,101910.0,43.091,43.2691,43.0712,43.0712,101910.0
2025-02-24 11:10:00,43.53,43.64,43.5,43.54,118185.0,43.0712,43.1801,43.0415,43.0811,118185.0
2025-02-24 11:15:00,43.54,43.74,43.5,43.68,192217.0,43.0811,43.279,43.0415,43.2196,192217.0
2025-02-24 11:20:00,43.68,43.84,43.67,43.79,136446.0,43.2196,43.3779,43.2097,43.3285,136446.0
2025-02-24 11:25:00,43.79,43.83,43.71,43.77,115329.0,43.3285,43.3681,43.2493,43.3087,115329.0
2025-02-24 11:30:00,43.77,43.85,43.74,43.74,94430.0,43.3087,43.3878,43.279,43.279,94430.0
2025-02-24 11:35:00,43.73,43.82,43.7,43.74,82764.0,43.2691,43.3582,43.2394,43.279,82764.0
2025-02-24 11:40:00,43.75,43.75,43.61,43.7,69991.0,43.2889,43.2889,43.1504,43.2394,69991.0
2025-02-24 11:45:00,43.7,43.77,43.68,43.77,98750.0,43.2394,43.3087,43.2196,43.3087,98750.0
2025-02-24 11:50:00,43.77,43.8,43.73,43.75,41359.0,43.3087,43.3384,43.2691,43.2889,41359.0
2025-02-24 11:55:00,43.75,43.88,43.75,43.76,136720.0,43.2889,43.4175,43.2889,43.2988,136720.0
2025-02-24 12:00:00,43.76,43.77,43.68,43.73,73300.0,43.2988,43.3087,43.2196,43.2691,73300.0
2025-02-24 12:05:00,43.73,43.76,43.69,43.75,53853.0,43.2691,43.2988,43.2295,43.2889,53853.0
2025-02-24 12:10:00,43.75,43.84,43.7,43.84,107455.0,43.2889,43.3779,43.2394,43.3779,107455.0
2025-02-24 12:15:00,43.84,43.95,43.8,43.82,109190.0,43.3779,43.4868,43.3384,43.3582,109190.0
2025-02-24 12:20:00,43.81,43.86,43.79,43.8,53033.0,43.3483,43.3977,43.3285,43.3384,53033.0
2025-02-24 12:25:00,43.8,43.84,43.74,43.76,69874.0,43.3384,43.3779,43.279,43.2988,69874.0
2025-02-24 12:30:00,43.76,43.79,43.72,43.73,46085.0,43.2988,43.3285,43.2592,43.2691,46085.0
2025-02-24 12:35:00,43.73,43.86,43.69,43.77,192995.0,43.2691,43.3977,43.2295,43.3087,192995.0
2025-02-24 12:40:00,43.76,43.78,43.71,43.73,84140.0,43.2988,43.3186,43.2493,43.2691,84140.0
2025-02-24 12:45:00,43.74,43.91,43.73,43.91,122913.0,43.279,43.4472,43.2691,43.4472,122913.0
2025-02-24 12:50:00,43.9,43.94,43.82,43.84,95633.0,43.4373,43.4769,43.3582,43.3779,95633.0
2025-02-24 12:55:00,43.84,43.88,43.76,43.77,98321.0,43.3779,43.4175,43.2988,43.3087,98321.0
2025-02-24 13:00:00,43.76,43.77,43.7,43.75,119373.0,43.2988,43.3087,43.2394,43.2889,119373.0
2025-02-24 13:05:00,43.75,43.86,43.74,43.81,67330.0,43.2889,43.3977,43.279,43.3483,67330.0
2025-02-24 13:10:00,43.8,43.81,43.75,43.77,35100.0,43.3384,43.3483,43.2889,43.3087,35100.0
2025-02-24 13:15:00,43.76,43.77,43.65,43.69,89602.0,43.2988,43.3087,43.1899,43.2295,89602.0
2025-02-24 13:20:00,43.69,43.69,43.62,43.62,67543.0,43.2295,43.2295,43.1603,43.1603,67543.0
2025-02-24 13:25:00,43.64,43.66,43.56,43.56,91312.0,43.1801,43.1998,43.1009,43.1009,91312.0
2025-02-24 13:30:00,43.56,43.59,43.46,43.55,137998.0,43.1009,43.1306,43.002,43.091,137998.0
2025-02-24 13:35:00,43.55,43.64,43.51,43.54,105774.0,43.091,43.1801,43.0514,43.0811,105774.0
2025-02-24 13:40:00,43.55,43.57,43.51,43.52,36475.0,43.091,43.1108,43.0514,43.0613,36475.0
2025-02-24 13:45:00,43.54,43.7,43.53,43.6,236087.0,43.0811,43.2394,43.0712,43.1405,236087.0
2025-02-24 13:50:00,43.6,43.61,43.56,43.59,69183.0,43.1405,43.1504,43.1009,43.1306,69183.0
2025-02-24 13:55:00,43.59,43.66,43.59,43.66,47415.0,43.1306,43.1998,43.1306,43.1998,47415.0
2025-02-24 14:00:00,43.66,43.87,43.65,43.86,68133.0,43.1998,43.4076,43.1899,43.3977,68133.0
2025-02-24 14:05:00,43.86,43.93,43.84,43.87,76147.0,43.3977,43.467,43.3779,43.4076,76147.0
2025-02-24 14:10:00,43.87,43.93,43.82,43.83,71548.0,43.4076,43.467,43.3582,43.3681,71548.0
2025-02-24 14:15:00,43.83,43.86,43.75,43.78,53768.0,43.3681,43.3977,43.2889,43.3186,53768.0
2025-02-24 14:20:00,43.78,43.84,43.76,43.83,49958.0,43.3186,43.3779,43.2988,43.3681,49958.0
2025-02-24 14:25:00,43.82,43.82,43.76,43.79,57951.0,43.3582,43.3582,43.2988,43.3285,57951.0
2025-02-24 14:30:00,43.79,43.89,43.78,43.84,75369.0,43.3285,43.4274,43.3186,43.3779,75369.0
2025-02-24 14:35:00,43.85,43.95,43.85,43.88,60009.0,43.3878,43.4868,43.3878,43.4175,60009.0
2025-02-24 14:40:00,43.89,43.96,43.88,43.96,147359.0,43.4274,43.4967,43.4175,43.4967,147359.0
2025-02-24 14:45:00,43.95,43.99,43.9,43.96,56627.0,43.4868,43.5264,43.4373,43.4967,56627.0
2025-02-24 14:50:00,43.96,44.04,43.94,43.95,65859.0,43.4967,43.5758,43.4769,43.4868,65859.0
2025-02-24 14:55:00,43.96,43.97,43.9,43.96,69686.0,43.4967,43.5066,43.4373,43.4967,69686.0
2025-02-24 15:00:00,43.96,43.96,43.81,43.82,88264.0,43.4967,43.4967,43.3483,43.3582,88264.0
2025-02-24 15:05:00,43.82,43.84,43.7,43.73,190718.0,43.3582,43.3779,43.2394,43.2691,190718.0
2025-02-24 15:10:00,43.73,43.88,43.72,43.86,165840.0,43.2691,43.4175,43.2592,43.3977,165840.0
2025-02-24 15:15:00,43.86,43.89,43.8,43.84,82904.0,43.3977,43.4274,43.3384,43.3779,82904.0
2025-02-24 15:20:00,43.84,43.86,43.79,43.84,77091.0,43.3779,43.3977,43.3285,43.3779,77091.0
2025-02-24 15:25:00,43.84,43.9,43.82,43.88,71789.0,43.3779,43.4373,43.3582,43.4175,71789.0
2025-02-24 15:30:00,43.88,43.99,43.87,43.96,227636.0,43.4175,43.5264,43.4076,43.4967,227636.0
2025-02-24 15:35:00,43.96,44.15,43.96,44.14,124881.0,43.4967,43.6847,43.4967,43.6748,124881.0
2025-02-24 15:40:00,44.15,44.25,43.95,44.04,266552.0,43.6847,43.7836,43.4868,43.5758,266552.0
2025-02-24 15:45:00,44.04,44.31,44.04,44.21,235855.0,43.5758,43.843,43.5758,43.744,235855.0
2025-02-24 15:50:00,44.19,44.24,44.06,44.08,271179.0,43.7243,43.7737,43.5956,43.6154,271179.0
2025-02-24 15:55:00,44.08,44.13,43.99,44.04,980528.0,43.6154,43.6649,43.5264,43.5758,980528.0
2025-02-25 09:30:00,43.77,43.81,43.53,43.71,317597.0,43.3087,43.3483,43.0712,43.2493,317597.0
2025-02-25 09:35:00,43.75,43.87,43.7,43.79,106068.0,43.2889,43.4076,43.2394,43.3285,106068.0
2025-02-25 09:40:00,43.79,43.79,43.46,43.48,108602.0,43.3285,43.3285,43.002,43.0217,108602.0
2025-02-25 09:45:00,43.48,43.56,43.26,43.34,127008.0,43.0217,43.1009,42.8041,42.8832,127008.0
2025-02-25 09:50:00,43.35,43.36,43.17,43.23,279902.0,42.8931,42.903,42.715,42.7744,279902.0
2025-02-25 09:55:00,43.23,43.26,43.14,43.15,187915.0,42.7744,42.8041,42.6853,42.6952,187915.0
2025-02-25 10:00:00,43.14,43.21,42.98,43.0,211274.0,42.6853,42.7546,42.527,42.5468,211274.0
2025-02-25 10:05:00,43.0,43.06,42.9,42.98,194953.0,42.5468,42.6062,42.4479,42.527,194953.0
2025-02-25 10:10:00,42.99,43.0,42.8,42.87,220727.0,42.5369,42.5468,42.3489,42.4182,220727.0
2025-02-25 10:15:00,42.87,42.9,42.62,42.64,214679.0,42.4182,42.4479,42.1708,42.1906,214679.0
2025-02-25 10:20:00,42.64,42.65,42.4,42.41,246321.0,42.1906,42.2005,41.9531,41.963,246321.0
2025-02-25 10:25:00,42.42,42.62,42.39,42.59,167563.0,41.9729,42.1708,41.9432,42.1411,167563.0
2025-02-25 10:30:00,42.6,42.64,42.48,42.53,189302.0,42.151,42.1906,42.0323,42.0818,189302.0
2025-02-25 10:35:00,42.53,42.55,42.38,42.47,190291.0,42.0818,42.1015,41.9333,42.0224,190291.0
2025-02-25 10:40:00,42.46,42.5,42.33,42.41,206217.0,42.0125,42.0521,41.8839,41.963,206217.0
2025-02-25 10:45:00,42.41,42.52,42.37,42.47,126228.0,41.963,42.0719,41.9234,42.0224,126228.0
2025-02-25 10:50:00,42.48,42.51,42.41,42.44,171952.0,42.0323,42.062,41.963,41.9927,171952.0
2025-02-25 10:55:00,42.42,42.51,42.36,42.39,131907.0,41.9729,42.062,41.9135,41.9432,131907.0
2025-02-25 11:00:00,42.4,42.51,42.36,42.49,173364.0,41.9531,42.062,41.9135,42.0422,173364.0
2025-02-25 11:05:00,42.49,42.53,42.36,42.46,132945.0,42.0422,42.0818,41.9135,42.0125,132945.0
2025-02-25 11:10:00,42.46,42.58,42.46,42.5,105660.0,42.0125,42.1312,42.0125,42.0521,105660.0
2025-02-25 11:15:00,42.5,42.55,42.39,42.4,128511.0,42.0521,42.1015,41.9432,41.9531,128511.0
2025-02-25 11:20:00,42.4,42.41,42.33,42.35,87635.0,41.9531,41.963,41.8839,41.9037,87635.0
2025-02-25 11:25:00,42.34,42.36,42.2,42.25,154074.0,41.8938,41.9135,41.7552,41.8047,154074.0
2025-02-25 11:30:00,42.25,42.27,42.16,42.23,172394.0,41.8047,41.8245,41.7157,41.7849,172394.0
2025-02-25 11:35:00,42.23,42.49,42.21,42.47,113415.0,41.7849,42.0422,41.7651,42.0224,113415.0
2025-02-25 11:40:00,42.48,42.49,42.28,42.33,149584.0,42.0323,42.0422,41.8344,41.8839,149584.0
2025-02-25 11:45:00,42.33,42.41,42.28,42.37,77369.0,41.8839,41.963,41.8344,41.9234,77369.0
2025-02-25 11:50:00,42.38,42.45,42.36,42.45,68166.0,41.9333,42.0026,41.9135,42.0026,68166.0
2025-02-25 11:55:00,42.45,42.57,42.39,42.52,101657.0,42.0026,42.1213,41.9432,42.0719,101657.0
2025-02-25 12:00:00,42.51,42.71,42.5,42.69,66169.0,42.062,42.2599,42.0521,42.2401,66169.0
2025-02-25 12:05:00,42.7,42.82,42.69,42.71,63765.0,42.25,42.3687,42.2401,42.2599,63765.0
2025-02-25 12:10:00,42.72,42.8,42.66,42.73,82328.0,42.2698,42.3489,42.2104,42.2796,82328.0
2025-02-25 12:15:00,42.73,42.75,42.64,42.66,51532.0,42.2796,42.2994,42.1906,42.2104,51532.0
2025-02-25 12:20:00,42.66,42.71,42.59,42.65,69458.0,42.2104,42.2599,42.1411,42.2005,69458.0
2025-02-25 12:25:00,42.65,42.75,42.64,42.73,90750.0,42.2005,42.2994,42.1906,42.2796,90750.0
2025-02-25 12:30:00,42.73,42.75,42.66,42.71,158059.0,42.2796,42.2994,42.2104,42.2599,158059.0
2025-02-25 12:35:00,42.71,42.78,42.7,42.75,85302.0,42.2599,42.3291,42.25,42.2994,85302.0
2025-02-25 12:40:00,42.75,42.86,42.74,42.77,51916.0,42.2994,42.4083,42.2895,42.3192,51916.0
2025-02-25 12:45:00,42.77,42.79,42.74,42.77,40894.0,42.3192,42.339,42.2895,42.3192,40894.0
2025-02-25 12:50:00,42.77,42.82,42.73,42.8,63673.0,42.3192,42.3687,42.2796,42.3489,63673.0
2025-02-25 12:55:00,42.8,42.88,42.76,42.87,40671.0,42.3489,42.4281,42.3093,42.4182,40671.0
2025-02-25 13:00:00,42.88,42.91,42.86,42.9,54772.0,42.4281,42.4577,42.4083,42.4479,54772.0
2025-02-25 13:05:00,42.9,42.98,42.88,42.93,59592.0,42.4479,42.527,42.4281,42.4775,59592.0
2025-02-25 13:10:00,42.93,42.95,42.86,42.9,58835.0,42.4775,42.4973,42.4083,42.4479,58835.0
2025-02-25 13:15:00,42.89,42.91,42.84,42.86,46641.0,42.438,42.4577,42.3885,42.4083,46641.0
2025-02-25 13:20:00,42.86,42.89,42.84,42.86,33905.0,42.4083,42.438,42.3885,42.4083,33905.0
2025-02-25 13:25:00,42.85,42.85,42.76,42.79,39330.0,42.3984,42.3984,42.3093,42.339,39330.0
2025-02-25 13:30:00,42.78,42.86,42.77,42.84,37955.0,42.3291,42.4083,42.3192,42.3885,37955.0
2025-02-25 13:35:00,42.84,42.92,42.84,42.91,35048.0,42.3885,42.4676,42.3885,42.4577,35048.0
2025-02-25 13:40:00,42.91,42.98,42.89,42.95,40513.0,42.4577,42.527,42.438,42.4973,40513.0
2025-02-25 13:45:00,42.95,42.96,42.89,42.92,31979.0,42.4973,42.5072,42.438,42.4676,31979.0
2025-02-25 13:50:00,42.93,42.94,42.87,42.91,86920.0,42.4775,42.4874,42.4182,42.4577,86920.0
2025-02-25 13:55:00,42.91,42.93,42.85,42.87,40162.0,42.4577,42.4775,42.3984,42.4182,40162.0
2025-02-25 14:00:00,42.86,42.95,42.84,42.95,34662.0,42.4083,42.4973,42.3885,42.4973,34662.0
2025-02-25 14:05:00,42.95,42.97,42.87,42.91,34425.0,42.4973,42.5171,42.4182,42.4577,34425.0
2025-02-25 14:10:00,42.91,42.92,42.83,42.84,21219.0,42.4577,42.4676,42.3786,42.3885,21219.0
2025-02-25 14:15:00,42.84,42.86,42.77,42.79,37514.0,42.3885,42.4083,42.3192,42.339,37514.0
2025-02-25 14:20:00,42.77,42.79,42.73,42.76,60812.0,42.3192,42.339,42.2796,42.3093,60812.0
2025-02-25 14:25:00,42.76,42.77,42.71,42.72,34027.0,42.3093,42.3192,42.2599,42.2698,34027.0
2025-02-25 14:30:00,42.72,42.81,42.71,42.81,52268.0,42.2698,42.3588,42.2599,42.3588,52268.0
2025-02-25 14:35:00,42.81,42.89,42.78,42.88,45446.0,42.3588,42.438,42.3291,42.4281,45446.0
2025-02-25 14:40:00,42.88,43.05,42.87,43.02,96805.0,42.4281,42.5963,42.4182,42.5666,96805.0
2025-02-25 14:45:00,43.02,43.02,42.9,42.95,36823.0,42.5666,42.5666,42.4479,42.4973,36823.0
2025-02-25 14:50:00,42.95,42.95,42.88,42.9,62123.0,42.4973,42.4973,42.4281,42.4479,62123.0
2025-02-25 14:55:00,42.9,42.93,42.88,42.9,39057.0,42.4479,42.4775,42.4281,42.4479,39057.0
2025-02-25 15:00:00,42.9,42.95,42.88,42.95,53201.0,42.4479,42.4973,42.4281,42.4973,53201.0
2025-02-25 15:05:00,42.95,42.98,42.9,42.95,174046.0,42.4973,42.527,42.4479,42.4973,174046.0
2025-02-25 15:10:00,42.95,42.95,42.82,42.85,114552.0,42.4973,42.4973,42.3687,42.3984,114552.0
2025-02-25 15:15:00,42.84,42.94,42.84,42.94,61917.0,42.3885,42.4874,42.3885,42.4874,61917.0
2025-02-25 15:20:00,42.94,43.02,42.93,43.0,52691.0,42.4874,42.5666,42.4775,42.5468,52691.0
2025-02-25 15:25:00,43.0,43.04,42.97,43.01,69604.0,42.5468,42.5864,42.5171,42.5567,69604.0
2025-02-25 15:30:00,43.01,43.02,42.96,42.99,44901.0,42.5567,42.5666,42.5072,42.5369,44901.0
2025-02-25 15:35:00,42.99,43.01,42.91,42.94,68749.0,42.5369,42.5567,42.4577,42.4874,68749.0
2025-02-25 15:40:00,42.94,42.94,42.84,42.87,99834.0,42.4874,42.4874,42.3885,42.4182,99834.0
2025-02-25 15:45:00,42.87,42.89,42.82,42.88,148856.0,42.4182,42.438,42.3687,42.4281,148856.0
2025-02-25 15:50:00,42.89,43.01,42.88,42.93,268531.0,42.438,42.5567,42.4281,42.4775,268531.0
2025-02-25 15:55:00,42.94,42.95,42.87,42.93,587550.0,42.4874,42.4973,42.4182,42.4775,587550.0
2025-02-26 09:30:00,43.1,43.11,42.6,42.79,300365.0,42.6457,42.6556,42.151,42.339,300365.0
2025-02-26 09:35:00,42.8,42.97,42.76,42.82,65927.0,42.3489,42.5171,42.3093,42.3687,65927.0
2025-02-26 09:40:00,42.8,42.86,42.74,42.84,70478.0,42.3489,42.4083,42.2895,42.3885,70478.0
2025-02-26 09:45:00,42.87,43.19,42.87,43.16,107808.0,42.4182,42.7348,42.4182,42.7051,107808.0
2025-02-26 09:50:00,43.17,43.34,43.17,43.33,145732.0,42.715,42.8832,42.715,42.8733,145732.0
2025-02-26 09:55:00,43.33,43.37,43.24,43.24,90871.0,42.8733,42.9129,42.7843,42.7843,90871.0
2025-02-26 10:00:00,43.26,43.26,43.12,43.22,125226.0,42.8041,42.8041,42.6655,42.7645,125226.0
2025-02-26 10:05:00,43.24,43.42,43.21,43.42,62569.0,42.7843,42.9624,42.7546,42.9624,62569.0
2025-02-26 10:10:00,43.41,43.5,43.32,43.35,66038.0,42.9525,43.0415,42.8634,42.8931,66038.0
2025-02-26 10:15:00,43.35,43.43,43.34,43.41,75012.0,42.8931,42.9723,42.8832,42.9525,75012.0
2025-02-26 10:20:00,43.41,43.41,43.33,43.37,52239.0,42.9525,42.9525,42.8733,42.9129,52239.0
2025-02-26 10:25:00,43.37,43.43,43.32,43.41,62318.0,42.9129,42.9723,42.8634,42.9525,62318.0
2025-02-26 10:30:00,43.4,43.52,43.38,43.5,49907.0,42.9426,43.0613,42.9228,43.0415,49907.0
2025-02-26 10:35:00,43.5,43.66,43.5,43.6,65208.0,43.0415,43.1998,43.0415,43.1405,65208.0
2025-02-26 10:40:00,43.6,43.64,43.58,43.63,89349.0,43.1405,43.1801,43.1207,43.1702,89349.0
2025-02-26 10:45:00,43.63,43.73,43.62,43.69,80651.0,43.1702,43.2691,43.1603,43.2295,80651.0
2025-02-26 10:50:00,43.69,43.78,43.69,43.75,81897.0,43.2295,43.3186,43.2295,43.2889,81897.0
2025-02-26 10:55:00,43.75,43.81,43.75,43.77,61789.0,43.2889,43.3483,43.2889,43.3087,61789.0
2025-02-26 11:00:00,43.79,43.93,43.75,43.93,165741.0,43.3285,43.467,43.2889,43.467,165741.0
2025-02-26 11:05:00,43.93,43.94,43.77,43.8,78175.0,43.467,43.4769,43.3087,43.3384,78175.0
2025-02-26 11:10:00,43.8,43.81,43.72,43.73,70242.0,43.3384,43.3483,43.2592,43.2691,70242.0
2025-02-26 11:15:00,43.73,43.82,43.7,43.79,57643.0,43.2691,43.3582,43.2394,43.3285,57643.0
2025-02-26 11:20:00,43.8,43.83,43.74,43.77,49781.0,43.3384,43.3681,43.279,43.3087,49781.0
2025-02-26 11:25:00,43.77,43.79,43.72,43.73,67739.0,43.3087,43.3285,43.2592,43.2691,67739.0
2025-02-26 11:30:00,43.73,43.79,43.72,43.76,44321.0,43.2691,43.3285,43.2592,43.2988,44321.0
2025-02-26 11:35:00,43.75,43.83,43.74,43.83,60753.0,43.2889,43.3681,43.279,43.3681,60753.0
2025-02-26 11:40:00,43.83,43.83,43.76,43.78,83025.0,43.3681,43.3681,43.2988,43.3186,83025.0
2025-02-26 11:45:00,43.79,43.8,43.75,43.79,32679.0,43.3285,43.3384,43.2889,43.3285,32679.0
2025-02-26 11:50:00,43.78,43.8,43.76,43.8,29126.0,43.3186,43.3384,43.2988,43.3384,29126.0
2025-02-26 11:55:00,43.79,43.82,43.7,43.76,77677.0,43.3285,43.3582,43.2394,43.2988,77677.0
2025-02-26 12:00:00,43.76,43.83,43.71,43.8,247865.0,43.2988,43.3681,43.2493,43.3384,247865.0
2025-02-26 12:05:00,43.8,43.88,43.79,43.84,52605.0,43.3384,43.4175,43.3285,43.3779,52605.0
2025-02-26 12:10:00,43.85,43.91,43.81,43.9,40840.0,43.3878,43.4472,43.3483,43.4373,40840.0
2025-02-26 12:15:00,43.89,43.89,43.74,43.77,91170.0,43.4274,43.4274,43.279,43.3087,91170.0
2025-02-26 12:20:00,43.77,43.82,43.74,43.8,43514.0,43.3087,43.3582,43.279,43.3384,43514.0
2025-02-26 12:25:00,43.8,43.84,43.77,43.83,92743.0,43.3384,43.3779,43.3087,43.3681,92743.0
2025-02-26 12:30:00,43.82,43.87,43.74,43.82,85602.0,43.3582,43.4076,43.279,43.3582,85602.0
2025-02-26 12:35:00,43.84,43.88,43.81,43.86,51410.0,43.3779,43.4175,43.3483,43.3977,51410.0
2025-02-26 12:40:00,43.86,43.87,43.81,43.82,49057.0,43.3977,43.4076,43.3483,43.3582,49057.0
2025-02-26 12:45:00,43.82,43.86,43.79,43.8,41702.0,43.3582,43.3977,43.3285,43.3384,41702.0
2025-02-26 12:50:00,43.81,43.81,43.74,43.76,56347.0,43.3483,43.3483,43.279,43.2988,56347.0
2025-02-26 12:55:00,43.75,43.77,43.65,43.68,89506.0,43.2889,43.3087,43.1899,43.2196,89506.0
2025-02-26 13:00:00,43.67,43.71,43.63,43.7,21704.0,43.2097,43.2493,43.1702,43.2394,21704.0
2025-02-26 13:05:00,43.69,43.72,43.68,43.72,22165.0,43.2295,43.2592,43.2196,43.2592,22165.0
2025-02-26 13:10:00,43.72,43.73,43.65,43.65,18598.0,43.2592,43.2691,43.1899,43.1899,18598.0
2025-02-26 13:15:00,43.66,43.67,43.57,43.66,33058.0,43.1998,43.2097,43.1108,43.1998,33058.0
2025-02-26 13:20:00,43.66,43.68,43.64,43.66,21379.0,43.1998,43.2196,43.1801,43.1998,21379.0
2025-02-26 13:25:00,43.66,43.67,43.54,43.55,35041.0,43.1998,43.2097,43.0811,43.091,35041.0
2025-02-26 13:30:00,43.54,43.59,43.52,43.57,26853.0,43.0811,43.1306,43.0613,43.1108,26853.0
2025-02-26 13:35:00,43.57,43.6,43.55,43.55,26708.0,43.1108,43.1405,43.091,43.091,26708.0
2025-02-26 13:40:00,43.56,43.6,43.54,43.56,27740.0,43.1009,43.1405,43.0811,43.1009,27740.0
2025-02-26 13:45:00,43.57,43.59,43.55,43.57,24328.0,43.1108,43.1306,43.091,43.1108,24328.0
2025-02-26 13:50:00,43.56,43.6,43.55,43.56,23130.0,43.1009,43.1405,43.091,43.1009,23130.0
2025-02-26 13:55:00,43.57,43.57,43.51,43.52,38564.0,43.1108,43.1108,43.0514,43.0613,38564.0
2025-02-26 14:00:00,43.52,43.52,43.47,43.48,81906.0,43.0613,43.0613,43.0118,43.0217,81906.0
2025-02-26 14:05:00,43.47,43.47,43.41,43.46,47252.0,43.0118,43.0118,42.9525,43.002,47252.0
2025-02-26 14:10:00,43.45,43.52,43.43,43.52,57259.0,42.9921,43.0613,42.9723,43.0613,57259.0
2025-02-26 14:15:00,43.52,43.59,43.49,43.59,88143.0,43.0613,43.1306,43.0316,43.1306,88143.0
2025-02-26 14:20:00,43.58,43.68,43.58,43.67,36128.0,43.1207,43.2196,43.1207,43.2097,36128.0
2025-02-26 14:25:00,43.67,43.67,43.61,43.66,37744.0,43.2097,43.2097,43.1504,43.1998,37744.0
2025-02-26 14:30:00,43.65,43.71,43.64,43.7,44169.0,43.1899,43.2493,43.1801,43.2394,44169.0
2025-02-26 14:35:00,43.7,43.71,43.67,43.7,25898.0,43.2394,43.2493,43.2097,43.2394,25898.0
2025-02-26 14:40:00,43.7,43.72,43.69,43.72,26503.0,43.2394,43.2592,43.2295,43.2592,26503.0
2025-02-26 14:45:00,43.71,43.71,43.64,43.65,34162.0,43.2493,43.2493,43.1801,43.1899,34162.0
2025-02-26 14:50:00,43.66,43.68,43.62,43.64,35111.0,43.1998,43.2196,43.1603,43.1801,35111.0
2025-02-26 14:55:00,43.63,43.64,43.55,43.57,44279.0,43.1702,43.1801,43.091,43.1108,44279.0
2025-02-26 15:00:00,43.56,43.59,43.52,43.54,30296.0,43.1009,43.1306,43.0613,43.0811,30296.0
2025-02-26 15:05:00,43.54,43.57,43.53,43.57,29237.0,43.0811,43.1108,43.0712,43.1108,29237.0
2025-02-26 15:10:00,43.57,43.59,43.53,43.53,31212.0,43.1108,43.1306,43.0712,43.0712,31212.0
2025-02-26 15:15:00,43.53,43.55,43.5,43.52,45935.0,43.0712,43.091,43.0415,43.0613,45935.0
2025-02-26 15:20:00,43.51,43.54,43.49,43.53,49346.0,43.0514,43.0811,43.0316,43.0712,49346.0
2025-02-26 15:25:00,43.52,43.54,43.49,43.49,47902.0,43.0613,43.0811,43.0316,43.0316,47902.0
2025-02-26 15:30:00,43.48,43.55,43.47,43.52,63204.0,43.0217,43.091,43.0118,43.0613,63204.0
2025-02-26 15:35:00,43.52,43.55,43.5,43.54,74286.0,43.0613,43.091,43.0415,43.0811,74286.0
2025-02-26 15:40:00,43.54,43.65,43.5,43.63,98427.0,43.0811,43.1899,43.0415,43.1702,98427.0
2025-02-26 15:45:00,43.63,43.7,43.62,43.7,90581.0,43.1702,43.2394,43.1603,43.2394,90581.0
2025-02-26 15:50:00,43.7,43.75,43.68,43.69,181667.0,43.2394,43.2889,43.2196,43.2295,181667.0
2025-02-26 15:55:00,43.69,43.71,43.53,43.59,434769.0,43.2295,43.2493,43.0712,43.1306,434769.0
2025-02-27 09:30:00,43.12,43.26,42.76,42.78,384512.0,42.6655,42.8041,42.3093,42.3291,384512.0
2025-02-27 09:35:00,42.75,42.87,42.7,42.75,107144.0,42.2994,42.4182,42.25,42.2994,107144.0
2025-02-27 09:40:00,42.75,42.83,42.65,42.79,87812.0,42.2994,42.3786,42.2005,42.339,87812.0
2025-02-27 09:45:00,42.79,42.82,42.55,42.62,147042.0,42.339,42.3687,42.1015,42.1708,147042.0
2025-02-27 09:50:00,42.62,42.63,42.42,42.55,136828.0,42.1708,42.1807,41.9729,42.1015,136828.0
2025-02-27 09:55:00,42.56,42.58,42.42,42.42,127505.0,42.1114,42.1312,41.9729,41.9729,127505.0
2025-02-27 10:00:00,42.43,42.48,42.24,42.48,188761.0,41.9828,42.0323,41.7948,42.0323,188761.0
2025-02-27 10:05:00,42.48,42.59,42.44,42.54,108782.0,42.0323,42.1411,41.9927,42.0916,108782.0
2025-02-27 10:10:00,42.53,42.68,42.5,42.64,103000.0,42.0818,42.2302,42.0521,42.1906,103000.0
2025-02-27 10:15:00,42.64,42.69,42.56,42.59,75724.0,42.1906,42.2401,42.1114,42.1411,75724.0
2025-02-27 10:20:00,42.58,42.67,42.52,42.6,97687.0,42.1312,42.2203,42.0719,42.151,97687.0
2025-02-27 10:25:00,42.59,42.59,42.49,42.53,97280.0,42.1411,42.1411,42.0422,42.0818,97280.0
2025-02-27 10:30:00,42.53,42.59,42.5,42.55,103822.0,42.0818,42.1411,42.0521,42.1015,103822.0
2025-02-27 10:35:00,42.55,42.72,42.53,42.71,42221.0,42.1015,42.2698,42.0818,42.2599,42221.0
2025-02-27 10:40:00,42.71,42.72,42.62,42.66,47088.0,42.2599,42.2698,42.1708,42.2104,47088.0
2025-02-27 10:45:00,42.64,42.72,42.63,42.66,66708.0,42.1906,42.2698,42.1807,42.2104,66708.0
2025-02-27 10:50:00,42.65,42.72,42.54,42.55,59539.0,42.2005,42.2698,42.0916,42.1015,59539.0
2025-02-27 10:55:00,42.56,42.62,42.54,42.57,73466.0,42.1114,42.1708,42.0916,42.1213,73466.0
2025-02-27 11:00:00,42.57,42.74,42.55,42.71,144954.0,42.1213,42.2895,42.1015,42.2599,144954.0
2025-02-27 11:05:00,42.7,42.72,42.65,42.72,70144.0,42.25,42.2698,42.2005,42.2698,70144.0
2025-02-27 11:10:00,42.73,42.87,42.73,42.86,94839.0,42.2796,42.4182,42.2796,42.4083,94839.0
2025-02-27 11:15:00,42.86,42.88,42.83,42.87,113840.0,42.4083,42.4281,42.3786,42.4182,113840.0
2025-02-27 11:20:00,42.87,42.93,42.85,42.86,58852.0,42.4182,42.4775,42.3984,42.4083,58852.0
2025-02-27 11:25:00,42.85,42.85,42.63,42.67,72435.0,42.3984,42.3984,42.1807,42.2203,72435.0
2025-02-27 11:30:00,42.66,42.81,42.64,42.72,84039.0,42.2104,42.3588,42.1906,42.2698,84039.0
2025-02-27 11:35:00,42.71,42.77,42.7,42.73,40167.0,42.2599,42.3192,42.25,42.2796,40167.0
2025-02-27 11:40:00,42.73,42.79,42.7,42.7,57293.0,42.2796,42.339,42.25,42.25,57293.0
2025-02-27 11:45:00,42.7,42.72,42.68,42.69,29162.0,42.25,42.2698,42.2302,42.2401,29162.0
2025-02-27 11:50:00,42.69,42.74,42.68,42.73,76398.0,42.2401,42.2895,42.2302,42.2796,76398.0
2025-02-27 11:55:00,42.73,42.76,42.67,42.69,43722.0,42.2796,42.3093,42.2203,42.2401,43722.0
2025-02-27 12:00:00,42.69,42.72,42.68,42.7,26840.0,42.2401,42.2698,42.2302,42.25,26840.0
2025-02-27 12:05:00,42.71,42.72,42.65,42.68,71080.0,42.2599,42.2698,42.2005,42.2302,71080.0
2025-02-27 12:10:00,42.68,42.68,42.63,42.65,46978.0,42.2302,42.2302,42.1807,42.2005,46978.0
2025-02-27 12:15:00,42.66,42.67,42.6,42.65,77986.0,42.2104,42.2203,42.151,42.2005,77986.0
2025-02-27 12:20:00,42.65,42.72,42.62,42.66,40870.0,42.2005,42.2698,42.1708,42.2104,40870.0
2025-02-27 12:25:00,42.66,42.76,42.65,42.75,37543.0,42.2104,42.3093,42.2005,42.2994,37543.0
2025-02-27 12:30:00,42.75,42.79,42.73,42.75,28616.0,42.2994,42.339,42.2796,42.2994,28616.0
2025-02-27 12:35:00,42.75,42.79,42.72,42.75,30126.0,42.2994,42.339,42.2698,42.2994,30126.0
2025-02-27 12:40:00,42.74,42.74,42.62,42.68,128516.0,42.2895,42.2895,42.1708,42.2302,128516.0
2025-02-27 12:45:00,42.68,42.7,42.66,42.67,81996.0,42.2302,42.25,42.2104,42.2203,81996.0
2025-02-27 12:50:00,42.66,42.74,42.65,42.72,81675.0,42.2104,42.2895,42.2005,42.2698,81675.0
2025-02-27 12:55:00,42.72,42.72,42.66,42.68,52776.0,42.2698,42.2698,42.2104,42.2302,52776.0
2025-02-27 13:00:00,42.68,42.78,42.68,42.71,53437.0,42.2302,42.3291,42.2302,42.2599,53437.0
2025-02-27 13:05:00,42.7,42.73,42.65,42.72,70693.0,42.25,42.2796,42.2005,42.2698,70693.0
2025-02-27 13:10:00,42.72,42.8,42.69,42.77,39010.0,42.2698,42.3489,42.2401,42.3192,39010.0
2025-02-27 13:15:00,42.77,42.8,42.74,42.74,31452.0,42.3192,42.3489,42.2895,42.2895,31452.0
2025-02-27 13:20:00,42.75,42.82,42.74,42.82,53178.0,42.2994,42.3687,42.2895,42.3687,53178.0
2025-02-27 13:25:00,42.83,42.83,42.77,42.77,34963.0,42.3786,42.3786,42.3192,42.3192,34963.0
2025-02-27 13:30:00,42.77,42.78,42.74,42.77,26493.0,42.3192,42.3291,42.2895,42.3192,26493.0
2025-02-27 13:35:00,42.77,42.8,42.74,42.76,49440.0,42.3192,42.3489,42.2895,42.3093,49440.0
2025-02-27 13:40:00,42.75,42.8,42.69,42.71,54351.0,42.2994,42.3489,42.2401,42.2599,54351.0
2025-02-27 13:45:00,42.71,42.74,42.69,42.7,23222.0,42.2599,42.2895,42.2401,42.25,23222.0
2025-02-27 13:50:00,42.7,42.77,42.69,42.76,28419.0,42.25,42.3192,42.2401,42.3093,28419.0
2025-02-27 13:55:00,42.76,42.76,42.72,42.73,39605.0,42.3093,42.3093,42.2698,42.2796,39605.0
2025-02-27 14:00:00,42.73,42.76,42.7,42.73,34000.0,42.2796,42.3093,42.25,42.2796,34000.0
2025-02-27 14:05:00,42.73,42.77,42.72,42.75,22073.0,42.2796,42.3192,42.2698,42.2994,22073.0
2025-02-27 14:10:00,42.75,42.79,42.72,42.73,37161.0,42.2994,42.339,42.2698,42.2796,37161.0
2025-02-27 14:15:00,42.73,42.74,42.69,42.73,38841.0,42.2796,42.2895,42.2401,42.2796,38841.0
2025-02-27 14:20:00,42.74,42.77,42.69,42.71,38648.0,42.2895,42.3192,42.2401,42.2599,38648.0
2025-02-27 14:25:00,42.71,42.73,42.66,42.68,140030.0,42.2599,42.2796,42.2104,42.2302,140030.0
2025-02-27 14:30:00,42.67,42.68,42.37,42.43,192350.0,42.2203,42.2302,41.9234,41.9828,192350.0
2025-02-27 14:35:00,42.44,42.5,42.3,42.31,217818.0,41.9927,42.0521,41.8542,41.8641,217818.0
2025-02-27 14:40:00,42.31,42.34,42.21,42.32,100273.0,41.8641,41.8938,41.7651,41.874,100273.0
2025-02-27 14:45:00,42.32,42.37,42.26,42.27,115912.0,41.874,41.9234,41.8146,41.8245,115912.0
2025-02-27 14:50:00,42.27,42.41,42.24,42.39,109653.0,41.8245,41.963,41.7948,41.9432,109653.0
2025-02-27 14:55:00,42.39,42.42,42.34,42.41,68126.0,41.9432,41.9729,41.8938,41.963,68126.0
2025-02-27 15:00:00,42.4,42.44,42.37,42.41,70697.0,41.9531,41.9927,41.9234,41.963,70697.0
2025-02-27 15:05:00,42.42,42.43,42.36,42.39,80113.0,41.9729,41.9828,41.9135,41.9432,80113.0
2025-02-27 15:10:00,42.39,42.4,42.24,42.29,86939.0,41.9432,41.9531,41.7948,41.8443,86939.0
2025-02-27 15:15:00,42.29,42.3,42.22,42.24,85783.0,41.8443,41.8542,41.775,41.7948,85783.0
2025-02-27 15:20:00,42.24,42.31,42.2,42.3,93809.0,41.7948,41.8641,41.7552,41.8542,93809.0
2025-02-27 15:25:00,42.3,42.32,42.19,42.19,83965.0,41.8542,41.874,41.7453,41.7453,83965.0
2025-02-27 15:30:00,42.2,42.25,42.17,42.22,96479.0,41.7552,41.8047,41.7255,41.775,96479.0
2025-02-27 15:35:00,42.22,42.28,42.22,42.24,91104.0,41.775,41.8344,41.775,41.7948,91104.0
2025-02-27 15:40:00,42.23,42.24,42.14,42.2,119009.0,41.7849,41.7948,41.6959,41.7552,119009.0
2025-02-27 15:45:00,42.2,42.22,42.12,42.21,154052.0,41.7552,41.775,41.6761,41.7651,154052.0
2025-02-27 15:50:00,42.21,42.26,42.12,42.14,222345.0,41.7651,41.8146,41.6761,41.6959,222345.0
2025-02-27 15:55:00,42.14,42.17,42.04,42.12,689640.0,41.6959,41.7255,41.5969,41.6761,689640.0
2025-02-28 09:30:00,41.6,41.62,41.23,41.43,376592.0,41.1616,41.1813,40.7955,40.9933,376592.0
2025-02-28 09:35:00,41.44,41.65,41.43,41.59,127560.0,41.0032,41.211,40.9933,41.1517,127560.0
2025-02-28 09:40:00,41.57,41.59,41.32,41.46,93255.0,41.1319,41.1517,40.8845,41.023,93255.0
2025-02-28 09:45:00,41.45,41.55,41.39,41.49,86451.0,41.0131,41.1121,40.9538,41.0527,86451.0
2025-02-28 09:50:00,41.48,41.67,41.41,41.58,83030.0,41.0428,41.2308,40.9736,41.1418,83030.0
2025-02-28 09:55:00,41.61,41.67,41.5,41.66,85365.0,41.1715,41.2308,41.0626,41.2209,85365.0
2025-02-28 10:00:00,41.66,41.7,41.55,41.65,96322.0,41.2209,41.2605,41.1121,41.211,96322.0
2025-02-28 10:05:00,41.66,41.75,41.59,41.73,129140.0,41.2209,41.31,41.1517,41.2902,129140.0
2025-02-28 10:10:00,41.73,41.91,41.71,41.89,98363.0,41.2902,41.4683,41.2704,41.4485,98363.0
2025-02-28 10:15:00,41.89,41.95,41.86,41.89,79671.0,41.4485,41.5079,41.4188,41.4485,79671.0
2025-02-28 10:20:00,41.88,42.0,41.85,41.99,66281.0,41.4386,41.5573,41.4089,41.5474,66281.0
2025-02-28 10:25:00,41.99,42.07,41.87,41.94,236769.0,41.5474,41.6266,41.4287,41.498,236769.0
2025-02-28 10:30:00,41.93,42.13,41.89,42.08,149568.0,41.4881,41.686,41.4485,41.6365,149568.0
2025-02-28 10:35:00,42.08,42.1,42.0,42.02,170630.0,41.6365,41.6563,41.5573,41.5771,170630.0
2025-02-28 10:40:00,42.02,42.09,42.01,42.05,106117.0,41.5771,41.6464,41.5672,41.6068,106117.0
2025-02-28 10:45:00,42.05,42.08,42.02,42.08,177580.0,41.6068,41.6365,41.5771,41.6365,177580.0
2025-02-28 10:50:00,42.08,42.22,42.05,42.18,79841.0,41.6365,41.775,41.6068,41.7354,79841.0
2025-02-28 10:55:00,42.18,42.25,42.1,42.23,110632.0,41.7354,41.8047,41.6563,41.7849,110632.0
2025-02-28 11:00:00,42.24,42.33,42.14,42.17,71016.0,41.7948,41.8839,41.6959,41.7255,71016.0
2025-02-28 11:05:00,42.17,42.21,42.07,42.11,63533.0,41.7255,41.7651,41.6266,41.6662,63533.0
2025-02-28 11:10:00,42.11,42.14,42.07,42.09,39632.0,41.6662,41.6959,41.6266,41.6464,39632.0
2025-02-28 11:15:00,42.08,42.08,41.99,42.05,124392.0,41.6365,41.6365,41.5474,41.6068,124392.0
2025-02-28 11:20:00,42.06,42.1,42.01,42.06,51022.0,41.6167,41.6563,41.5672,41.6167,51022.0
2025-02-28 11:25:00,42.07,42.07,41.99,42.0,44281.0,41.6266,41.6266,41.5474,41.5573,44281.0
2025-02-28 11:30:00,41.99,42.07,41.97,42.07,48385.0,41.5474,41.6266,41.5277,41.6266,48385.0
2025-02-28 11:35:00,42.06,42.17,42.04,42.17,51005.0,41.6167,41.7255,41.5969,41.7255,51005.0
2025-02-28 11:40:00,42.18,42.18,42.1,42.15,49178.0,41.7354,41.7354,41.6563,41.7058,49178.0
2025-02-28 11:45:00,42.14,42.14,42.09,42.1,43319.0,41.6959,41.6959,41.6464,41.6563,43319.0
2025-02-28 11:50:00,42.1,42.12,42.05,42.12,36176.0,41.6563,41.6761,41.6068,41.6761,36176.0
2025-02-28 11:55:00,42.12,42.14,42.03,42.04,153017.0,41.6761,41.6959,41.587,41.5969,153017.0
2025-02-28 12:00:00,42.04,42.04,41.98,42.02,103202.0,41.5969,41.5969,41.5376,41.5771,103202.0
2025-02-28 12:05:00,42.03,42.06,41.97,41.98,53147.0,41.587,41.6167,41.5277,41.5376,53147.0
2025-02-28 12:10:00,41.98,42.04,41.98,42.02,34208.0,41.5376,41.5969,41.5376,41.5771,34208.0
2025-02-28 12:15:00,42.02,42.12,42.02,42.11,35643.0,41.5771,41.6761,41.5771,41.6662,35643.0
2025-02-28 12:20:00,42.11,42.11,42.0,42.04,43818.0,41.6662,41.6662,41.5573,41.5969,43818.0
2025-02-28 12:25:00,42.04,42.12,42.01,42.12,30712.0,41.5969,41.6761,41.5672,41.6761,30712.0
2025-02-28 12:30:00,42.13,42.13,42.02,42.02,24919.0,41.686,41.686,41.5771,41.5771,24919.0
2025-02-28 12:35:00,42.02,42.05,42.0,42.05,40839.0,41.5771,41.6068,41.5573,41.6068,40839.0
2025-02-28 12:40:00,42.05,42.1,41.98,42.02,48417.0,41.6068,41.6563,41.5376,41.5771,48417.0
2025-02-28 12:45:00,42.02,42.08,41.98,41.99,37170.0,41.5771,41.6365,41.5376,41.5474,37170.0
2025-02-28 12:50:00,41.98,42.07,41.98,42.02,116782.0,41.5376,41.6266,41.5376,41.5771,116782.0
2025-02-28 12:55:00,42.02,42.07,41.98,41.99,46180.0,41.5771,41.6266,41.5376,41.5474,46180.0
2025-02-28 13:00:00,41.99,42.12,41.97,42.05,23965.0,41.5474,41.6761,41.5277,41.6068,23965.0
2025-02-28 13:05:00,42.05,42.08,42.03,42.07,31331.0,41.6068,41.6365,41.587,41.6266,31331.0
2025-02-28 13:10:00,42.07,42.1,42.04,42.09,40635.0,41.6266,41.6563,41.5969,41.6464,40635.0
2025-02-28 13:15:00,42.09,42.12,41.98,42.03,68730.0,41.6464,41.6761,41.5376,41.587,68730.0
2025-02-28 13:20:00,42.02,42.09,42.0,42.03,40468.0,41.5771,41.6464,41.5573,41.587,40468.0
2025-02-28 13:25:00,42.03,42.08,41.99,42.05,48719.0,41.587,41.6365,41.5474,41.6068,48719.0
2025-02-28 13:30:00,42.05,42.12,42.02,42.1,77226.0,41.6068,41.6761,41.5771,41.6563,77226.0
2025-02-28 13:35:00,42.11,42.2,42.11,42.2,31784.0,41.6662,41.7552,41.6662,41.7552,31784.0
2025-02-28 13:40:00,42.2,42.2,42.08,42.12,71422.0,41.7552,41.7552,41.6365,41.6761,71422.0
2025-02-28 13:45:00,42.12,42.13,42.09,42.13,31337.0,41.6761,41.686,41.6464,41.686,31337.0
2025-02-28 13:50:00,42.12,42.13,42.1,42.11,31264.0,41.6761,41.686,41.6563,41.6662,31264.0
2025-02-28 13:55:00,42.12,42.12,41.96,41.98,66355.0,41.6761,41.6761,41.5178,41.5376,66355.0
2025-02-28 14:00:00,41.97,42.06,41.97,42.02,78403.0,41.5277,41.6167,41.5277,41.5771,78403.0
2025-02-28 14:05:00,42.02,42.09,42.02,42.03,30824.0,41.5771,41.6464,41.5771,41.587,30824.0
2025-02-28 14:10:00,42.03,42.1,42.01,42.09,35203.0,41.587,41.6563,41.5672,41.6464,35203.0
2025-02-28 14:15:00,42.09,42.21,42.09,42.21,66127.0,41.6464,41.7651,41.6464,41.7651,66127.0
2025-02-28 14:20:00,42.21,42.21,42.12,42.16,36298.0,41.7651,41.7651,41.6761,41.7157,36298.0
2025-02-28 14:25:00,42.17,42.21,42.16,42.18,44666.0,41.7255,41.7651,41.7157,41.7354,44666.0
2025-02-28 14:30:00,42.18,42.28,42.15,42.27,49515.0,41.7354,41.8344,41.7058,41.8245,49515.0
2025-02-28 14:35:00,42.26,42.4,42.25,42.39,68906.0,41.8146,41.9531,41.8047,41.9432,68906.0
2025-02-28 14:40:00,42.39,42.48,42.35,42.46,97676.0,41.9432,42.0323,41.9037,42.0125,97676.0
2025-02-28 14:45:00,42.46,42.47,42.41,42.45,81516.0,42.0125,42.0224,41.963,42.0026,81516.0
2025-02-28 14:50:00,42.45,42.54,42.44,42.49,55600.0,42.0026,42.0916,41.9927,42.0422,55600.0
2025-02-28 14:55:00,42.49,42.51,42.44,42.48,56327.0,42.0422,42.062,41.9927,42.0323,56327.0
2025-02-28 15:00:00,42.47,42.55,42.44,42.55,52731.0,42.0224,42.1015,41.9927,42.1015,52731.0
2025-02-28 15:05:00,42.55,42.58,42.51,42.57,59473.0,42.1015,42.1312,42.062,42.1213,59473.0
2025-02-28 15:10:00,42.58,42.58,42.53,42.54,58798.0,42.1312,42.1312,42.0818,42.0916,58798.0
2025-02-28 15:15:00,42.55,42.57,42.52,42.54,41927.0,42.1015,42.1213,42.0719,42.0916,41927.0
2025-02-28 15:20:00,42.54,42.54,42.45,42.48,79728.0,42.0916,42.0916,42.0026,42.0323,79728.0
2025-02-28 15:25:00,42.48,42.55,42.47,42.55,60569.0,42.0323,42.1015,42.0224,42.1015,60569.0
2025-02-28 15:30:00,42.54,42.55,42.4,42.41,98280.0,42.0916,42.1015,41.9531,41.963,98280.0
2025-02-28 15:35:00,42.41,42.5,42.4,42.5,89170.0,41.963,42.0521,41.9531,42.0521,89170.0
2025-02-28 15:40:00,42.5,42.54,42.48,42.54,110903.0,42.0521,42.0916,42.0323,42.0916,110903.0
2025-02-28 15:45:00,42.54,42.63,42.51,42.63,165888.0,42.0916,42.1807,42.062,42.1807,165888.0
2025-02-28 15:50:00,42.63,42.77,42.56,42.76,306709.0,42.1807,42.3192,42.1114,42.3093,306709.0
2025-02-28 15:55:00,42.76,42.86,42.75,42.84,923846.0,42.3093,42.4083,42.2994,42.3885,923846.0
2025-03-03 09:30:00,43.7,43.95,43.45,43.83,327447.0,43.2394,43.4868,42.9921,43.3681,327447.0
2025-03-03 09:35:00,43.82,43.94,43.63,43.69,189538.0,43.3582,43.4769,43.1702,43.2295,189538.0
2025-03-03 09:40:00,43.68,43.69,43.38,43.39,57879.0,43.2196,43.2295,42.9228,42.9327,57879.0
2025-03-03 09:45:00,43.39,43.39,43.26,43.31,112652.0,42.9327,42.9327,42.8041,42.8535,112652.0
2025-03-03 09:50:00,43.32,43.37,43.23,43.32,89957.0,42.8634,42.9129,42.7744,42.8634,89957.0
2025-03-03 09:55:00,43.33,43.36,43.14,43.2,117776.0,42.8733,42.903,42.6853,42.7447,117776.0
2025-03-03 10:00:00,43.18,43.24,43.03,43.1,70784.0,42.7249,42.7843,42.5765,42.6457,70784.0
2025-03-03 10:05:00,43.12,43.34,43.09,43.21,121285.0,42.6655,42.8832,42.6359,42.7546,121285.0
2025-03-03 10:10:00,43.2,43.28,43.15,43.17,79265.0,42.7447,42.8238,42.6952,42.715,79265.0
2025-03-03 10:15:00,43.17,43.34,43.15,43.31,57114.0,42.715,42.8832,42.6952,42.8535,57114.0
2025-03-03 10:20:00,43.31,43.41,43.3,43.39,78039.0,42.8535,42.9525,42.8436,42.9327,78039.0
2025-03-03 10:25:00,43.38,43.47,43.35,43.45,71136.0,42.9228,43.0118,42.8931,42.9921,71136.0
2025-03-03 10:30:00,43.45,43.5,43.42,43.43,93368.0,42.9921,43.0415,42.9624,42.9723,93368.0
2025-03-03 10:35:00,43.42,43.42,43.22,43.25,113791.0,42.9624,42.9624,42.7645,42.7942,113791.0
2025-03-03 10:40:00,43.25,43.25,43.18,43.22,84265.0,42.7942,42.7942,42.7249,42.7645,84265.0
2025-03-03 10:45:00,43.22,43.23,42.92,42.94,114955.0,42.7645,42.7744,42.4676,42.4874,114955.0
2025-03-03 10:50:00,42.93,42.97,42.87,42.96,109458.0,42.4775,42.5171,42.4182,42.5072,109458.0
2025-03-03 10:55:00,42.96,42.96,42.86,42.92,96243.0,42.5072,42.5072,42.4083,42.4676,96243.0
2025-03-03 11:00:00,42.93,43.0,42.89,42.97,92719.0,42.4775,42.5468,42.438,42.5171,92719.0
2025-03-03 11:05:00,42.97,42.98,42.85,42.88,101045.0,42.5171,42.527,42.3984,42.4281,101045.0
2025-03-03 11:10:00,42.88,42.91,42.78,42.88,76650.0,42.4281,42.4577,42.3291,42.4281,76650.0
2025-03-03 11:15:00,42.88,42.9,42.81,42.89,62210.0,42.4281,42.4479,42.3588,42.438,62210.0
2025-03-03 11:20:00,42.88,42.93,42.85,42.91,57309.0,42.4281,42.4775,42.3984,42.4577,57309.0
2025-03-03 11:25:00,42.91,42.91,42.7,42.75,94196.0,42.4577,42.4577,42.25,42.2994,94196.0
2025-03-03 11:30:00,42.75,42.78,42.71,42.71,64113.0,42.2994,42.3291,42.2599,42.2599,64113.0
2025-03-03 11:35:00,42.7,42.78,42.69,42.76,95256.0,42.25,42.3291,42.2401,42.3093,95256.0
2025-03-03 11:40:00,42.76,42.76,42.65,42.69,60760.0,42.3093,42.3093,42.2005,42.2401,60760.0
2025-03-03 11:45:00,42.68,42.72,42.67,42.7,95850.0,42.2302,42.2698,42.2203,42.25,95850.0
2025-03-03 11:50:00,42.7,42.73,42.68,42.69,76427.0,42.25,42.2796,42.2302,42.2401,76427.0
2025-03-03 11:55:00,42.69,42.7,42.61,42.69,64028.0,42.2401,42.25,42.1609,42.2401,64028.0
2025-03-03 12:00:00,42.68,42.79,42.67,42.76,60478.0,42.2302,42.339,42.2203,42.3093,60478.0
2025-03-03 12:05:00,42.76,42.86,42.75,42.78,71170.0,42.3093,42.4083,42.2994,42.3291,71170.0
2025-03-03 12:10:00,42.8,42.83,42.77,42.8,42986.0,42.3489,42.3786,42.3192,42.3489,42986.0
2025-03-03 12:15:00,42.8,42.86,42.79,42.86,41885.0,42.3489,42.4083,42.339,42.4083,41885.0
2025-03-03 12:20:00,42.86,42.87,42.82,42.82,62087.0,42.4083,42.4182,42.3687,42.3687,62087.0
2025-03-03 12:25:00,42.82,42.84,42.79,42.8,71927.0,42.3687,42.3885,42.339,42.3489,71927.0
2025-03-03 12:30:00,42.79,42.93,42.74,42.89,171236.0,42.339,42.4775,42.2895,42.438,171236.0
2025-03-03 12:35:00,42.89,43.0,42.88,42.98,121371.0,42.438,42.5468,42.4281,42.527,121371.0
2025-03-03 12:40:00,42.98,43.04,42.96,42.98,114331.0,42.527,42.5864,42.5072,42.527,114331.0
2025-03-03 12:45:00,42.98,42.98,42.91,42.96,52435.0,42.527,42.527,42.4577,42.5072,52435.0
2025-03-03 12:50:00,42.97,42.98,42.82,42.82,81032.0,42.5171,42.527,42.3687,42.3687,81032.0
2025-03-03 12:55:00,42.82,42.87,42.78,42.86,44105.0,42.3687,42.4182,42.3291,42.4083,44105.0
2025-03-03 13:00:00,42.85,42.88,42.82,42.84,55981.0,42.3984,42.4281,42.3687,42.3885,55981.0
2025-03-03 13:05:00,42.84,42.84,42.73,42.75,30008.0,42.3885,42.3885,42.2796,42.2994,30008.0
2025-03-03 13:10:00,42.74,42.74,42.62,42.65,62793.0,42.2895,42.2895,42.1708,42.2005,62793.0
2025-03-03 13:15:00,42.64,42.75,42.64,42.71,97981.0,42.1906,42.2994,42.1906,42.2599,97981.0
2025-03-03 13:20:00,42.7,42.7,42.64,42.66,61819.0,42.25,42.25,42.1906,42.2104,61819.0
2025-03-03 13:25:00,42.66,42.66,42.47,42.47,66503.0,42.2104,42.2104,42.0224,42.0224,66503.0
2025-03-03 13:30:00,42.47,42.58,42.46,42.54,75207.0,42.0224,42.1312,42.0125,42.0916,75207.0
2025-03-03 13:35:00,42.55,42.56,42.48,42.51,33846.0,42.1015,42.1114,42.0323,42.062,33846.0
2025-03-03 13:40:00,42.51,42.56,42.49,42.51,24110.0,42.062,42.1114,42.0422,42.062,24110.0
2025-03-03 13:45:00,42.51,42.74,42.42,42.57,78838.0,42.062,42.2895,41.9729,42.1213,78838.0
2025-03-03 13:50:00,42.56,42.57,42.48,42.5,32197.0,42.1114,42.1213,42.0323,42.0521,32197.0
2025-03-03 13:55:00,42.49,42.54,42.45,42.51,35523.0,42.0422,42.0916,42.0026,42.062,35523.0
2025-03-03 14:00:00,42.51,42.59,42.5,42.55,38297.0,42.062,42.1411,42.0521,42.1015,38297.0
2025-03-03 14:05:00,42.55,42.59,42.53,42.59,39896.0,42.1015,42.1411,42.0818,42.1411,39896.0
2025-03-03 14:10:00,42.57,42.66,42.55,42.6,52837.0,42.1213,42.2104,42.1015,42.151,52837.0
2025-03-03 14:15:00,42.62,42.67,42.6,42.65,45679.0,42.1708,42.2203,42.151,42.2005,45679.0
2025-03-03 14:20:00,42.65,42.72,42.62,42.66,83113.0,42.2005,42.2698,42.1708,42.2104,83113.0
2025-03-03 14:25:00,42.65,42.68,42.6,42.64,48633.0,42.2005,42.2302,42.151,42.1906,48633.0
2025-03-03 14:30:00,42.64,42.72,42.63,42.66,57397.0,42.1906,42.2698,42.1807,42.2104,57397.0
2025-03-03 14:35:00,42.66,42.66,42.58,42.63,73840.0,42.2104,42.2104,42.1312,42.1807,73840.0
2025-03-03 14:40:00,42.63,42.69,42.63,42.64,54857.0,42.1807,42.2401,42.1807,42.1906,54857.0
2025-03-03 14:45:00,42.64,42.67,42.58,42.66,63089.0,42.1906,42.2203,42.1312,42.2104,63089.0
2025-03-03 14:50:00,42.66,42.69,42.38,42.44,139908.0,42.2104,42.2401,41.9333,41.9927,139908.0
2025-03-03 14:55:00,42.44,42.46,42.3,42.3,88378.0,41.9927,42.0125,41.8542,41.8542,88378.0
2025-03-03 15:00:00,42.3,42.3,42.17,42.29,91675.0,41.8542,41.8542,41.7255,41.8443,91675.0
2025-03-03 15:05:00,42.28,42.33,42.2,42.26,91705.0,41.8344,41.8839,41.7552,41.8146,91705.0
2025-03-03 15:10:00,42.26,42.31,42.16,42.29,125868.0,41.8146,41.8641,41.7157,41.8443,125868.0
2025-03-03 15:15:00,42.29,42.36,42.26,42.28,105920.0,41.8443,41.9135,41.8146,41.8344,105920.0
2025-03-03 15:20:00,42.29,42.29,42.21,42.21,72776.0,41.8443,41.8443,41.7651,41.7651,72776.0
2025-03-03 15:25:00,42.21,42.24,42.16,42.2,99148.0,41.7651,41.7948,41.7157,41.7552,99148.0
2025-03-03 15:30:00,42.2,42.28,42.19,42.22,100756.0,41.7552,41.8344,41.7453,41.775,100756.0
2025-03-03 15:35:00,42.22,42.31,42.21,42.3,139982.0,41.775,41.8641,41.7651,41.8542,139982.0
2025-03-03 15:40:00,42.31,42.32,42.15,42.19,209844.0,41.8641,41.874,41.7058,41.7453,209844.0
2025-03-03 15:45:00,42.19,42.39,42.17,42.34,215657.0,41.7453,41.9432,41.7255,41.8938,215657.0
2025-03-03 15:50:00,42.35,42.4,42.31,42.37,231492.0,41.9037,41.9531,41.8641,41.9234,231492.0
2025-03-03 15:55:00,42.38,42.4,42.25,42.37,831558.0,41.9333,41.9531,41.8047,41.9234,831558.0
2025-03-04 09:30:00,42.74,42.98,42.4,42.57,274066.0,42.5382,42.7771,42.1998,42.369,274066.0
2025-03-04 09:35:00,42.59,42.72,42.52,42.6,119580.0,42.389,42.5183,42.3193,42.3989,119580.0
2025-03-04 09:40:00,42.6,42.72,42.27,42.37,178448.0,42.3989,42.5183,42.0705,42.17,178448.0
2025-03-04 09:45:00,42.37,42.51,42.29,42.32,89183.0,42.17,42.3093,42.0904,42.1202,89183.0
2025-03-04 09:50:00,42.33,42.48,42.32,42.39,83733.0,42.1302,42.2795,42.1202,42.1899,83733.0
2025-03-04 09:55:00,42.38,42.39,42.14,42.15,95942.0,42.1799,42.1899,41.9411,41.951,95942.0
2025-03-04 10:00:00,42.15,42.23,42.05,42.06,104633.0,41.951,42.0307,41.8515,41.8615,104633.0
2025-03-04 10:05:00,42.06,42.22,42.04,42.2,92900.0,41.8615,42.0207,41.8415,42.0008,92900.0
2025-03-04 10:10:00,42.19,42.31,42.17,42.28,113056.0,41.9908,42.1103,41.9709,42.0804,113056.0
2025-03-04 10:15:00,42.27,42.28,41.96,42.01,115414.0,42.0705,42.0804,41.7619,41.8117,115414.0
2025-03-04 10:20:00,42.02,42.08,41.93,41.99,96101.0,41.8216,41.8814,41.7321,41.7918,96101.0
2025-03-04 10:25:00,41.99,42.21,41.93,42.16,113131.0,41.7918,42.0107,41.7321,41.961,113131.0
2025-03-04 10:30:00,42.15,42.43,42.12,42.42,97439.0,41.951,42.2297,41.9212,42.2198,97439.0
2025-03-04 10:35:00,42.41,42.46,42.31,42.33,64509.0,42.2098,42.2596,42.1103,42.1302,64509.0
2025-03-04 10:40:00,42.32,42.44,42.29,42.37,50944.0,42.1202,42.2397,42.0904,42.17,50944.0
2025-03-04 10:45:00,42.36,42.42,42.25,42.34,73588.0,42.16,42.2198,42.0506,42.1401,73588.0
2025-03-04 10:50:00,42.34,42.36,42.24,42.29,65890.0,42.1401,42.16,42.0406,42.0904,65890.0
2025-03-04 10:55:00,42.28,42.35,42.27,42.3,51547.0,42.0804,42.1501,42.0705,42.1003,51547.0
2025-03-04 11:00:00,42.29,42.36,42.15,42.15,78919.0,42.0904,42.16,41.951,41.951,78919.0
2025-03-04 11:05:00,42.15,42.24,42.08,42.1,164994.0,41.951,42.0406,41.8814,41.9013,164994.0
2025-03-04 11:10:00,42.11,42.34,42.1,42.33,72074.0,41.9112,42.1401,41.9013,42.1302,72074.0
2025-03-04 11:15:00,42.33,42.38,42.28,42.28,27588.0,42.1302,42.1799,42.0804,42.0804,27588.0
2025-03-04 11:20:00,42.29,42.39,42.29,42.33,80255.0,42.0904,42.1899,42.0904,42.1302,80255.0
2025-03-04 11:25:00,42.33,42.41,42.31,42.34,72576.0,42.1302,42.2098,42.1103,42.1401,72576.0
2025-03-04 11:30:00,42.34,42.39,42.32,42.38,69949.0,42.1401,42.1899,42.1202,42.1799,69949.0
2025-03-04 11:35:00,42.37,42.38,42.29,42.31,42286.0,42.17,42.1799,42.0904,42.1103,42286.0
2025-03-04 11:40:00,42.3,42.41,42.28,42.41,73182.0,42.1003,42.2098,42.0804,42.2098,73182.0
2025-03-04 11:45:00,42.4,42.46,42.38,42.44,48142.0,42.1998,42.2596,42.1799,42.2397,48142.0
2025-03-04 11:50:00,42.44,42.49,42.36,42.46,59206.0,42.2397,42.2894,42.16,42.2596,59206.0
2025-03-04 11:55:00,42.47,42.59,42.47,42.5,58104.0,42.2695,42.389,42.2695,42.2994,58104.0
2025-03-04 12:00:00,42.51,42.58,42.41,42.57,38276.0,42.3093,42.379,42.2098,42.369,38276.0
2025-03-04 12:05:00,42.57,42.71,42.55,42.68,55258.0,42.369,42.5084,42.3491,42.4785,55258.0
2025-03-04 12:10:00,42.69,42.85,42.68,42.79,86639.0,42.4885,42.6477,42.4785,42.588,86639.0
2025-03-04 12:15:00,42.78,42.78,42.59,42.65,38407.0,42.5781,42.5781,42.389,42.4487,38407.0
2025-03-04 12:20:00,42.64,42.69,42.61,42.65,48954.0,42.4387,42.4885,42.4089,42.4487,48954.0
2025-03-04 12:25:00,42.64,42.7,42.62,42.64,51014.0,42.4387,42.4984,42.4188,42.4387,51014.0
2025-03-04 12:30:00,42.63,42.69,42.55,42.69,56742.0,42.4288,42.4885,42.3491,42.4885,56742.0
2025-03-04 12:35:00,42.68,42.7,42.64,42.7,43103.0,42.4785,42.4984,42.4387,42.4984,43103.0
2025-03-04 12:40:00,42.69,42.71,42.59,42.66,49272.0,42.4885,42.5084,42.389,42.4586,49272.0
2025-03-04 12:45:00,42.66,42.67,42.51,42.52,45188.0,42.4586,42.4686,42.3093,42.3193,45188.0
2025-03-04 12:50:00,42.51,42.55,42.43,42.55,49381.0,42.3093,42.3491,42.2297,42.3491,49381.0
2025-03-04 12:55:00,42.54,42.56,42.5,42.55,38281.0,42.3392,42.3591,42.2994,42.3491,38281.0
2025-03-04 13:00:00,42.54,42.6,42.52,42.59,58434.0,42.3392,42.3989,42.3193,42.389,58434.0
2025-03-04 13:05:00,42.59,42.79,42.58,42.79,76197.0,42.389,42.588,42.379,42.588,76197.0
2025-03-04 13:10:00,42.78,42.94,42.76,42.91,65487.0,42.5781,42.7373,42.5581,42.7074,65487.0
2025-03-04 13:15:00,42.91,42.91,42.82,42.87,71170.0,42.7074,42.7074,42.6179,42.6676,71170.0
2025-03-04 13:20:00,42.88,42.89,42.76,42.82,65834.0,42.6776,42.6875,42.5581,42.6179,65834.0
2025-03-04 13:25:00,42.82,42.83,42.74,42.79,64394.0,42.6179,42.6278,42.5382,42.588,64394.0
2025-03-04 13:30:00,42.78,42.83,42.74,42.81,93830.0,42.5781,42.6278,42.5382,42.6079,93830.0
2025-03-04 13:35:00,42.82,42.83,42.77,42.8,60204.0,42.6179,42.6278,42.5681,42.598,60204.0
2025-03-04 13:40:00,42.8,42.82,42.7,42.71,83916.0,42.598,42.6179,42.4984,42.5084,83916.0
2025-03-04 13:45:00,42.71,42.8,42.69,42.72,55111.0,42.5084,42.598,42.4885,42.5183,55111.0
2025-03-04 13:50:00,42.71,42.75,42.66,42.68,47995.0,42.5084,42.5482,42.4586,42.4785,47995.0
2025-03-04 13:55:00,42.68,42.73,42.67,42.71,36945.0,42.4785,42.5283,42.4686,42.5084,36945.0
2025-03-04 14:00:00,42.7,42.8,42.66,42.73,95337.0,42.4984,42.598,42.4586,42.5283,95337.0
2025-03-04 14:05:00,42.73,42.93,42.73,42.89,50924.0,42.5283,42.7273,42.5283,42.6875,50924.0
2025-03-04 14:10:00,42.89,42.89,42.76,42.76,38316.0,42.6875,42.6875,42.5581,42.5581,38316.0
2025-03-04 14:15:00,42.76,42.8,42.72,42.75,55481.0,42.5581,42.598,42.5183,42.5482,55481.0
2025-03-04 14:20:00,42.74,42.91,42.73,42.9,41499.0,42.5382,42.7074,42.5283,42.6975,41499.0
2025-03-04 14:25:00,42.9,42.93,42.79,42.8,44772.0,42.6975,42.7273,42.588,42.598,44772.0
2025-03-04 14:30:00,42.81,42.84,42.74,42.78,32179.0,42.6079,42.6378,42.5382,42.5781,32179.0
2025-03-04 14:35:00,42.78,42.83,42.77,42.81,28411.0,42.5781,42.6278,42.5681,42.6079,28411.0
2025-03-04 14:40:00,42.81,42.84,42.77,42.81,52087.0,42.6079,42.6378,42.5681,42.6079,52087.0
2025-03-04 14:45:00,42.82,42.94,42.82,42.88,61757.0,42.6179,42.7373,42.6179,42.6776,61757.0
2025-03-04 14:50:00,42.88,42.95,42.87,42.89,79422.0,42.6776,42.7473,42.6676,42.6875,79422.0
2025-03-04 14:55:00,42.88,43.01,42.88,42.97,73365.0,42.6776,42.807,42.6776,42.7672,73365.0
2025-03-04 15:00:00,42.97,42.99,42.88,42.89,115131.0,42.7672,42.7871,42.6776,42.6875,115131.0
2025-03-04 15:05:00,42.89,42.97,42.88,42.96,57018.0,42.6875,42.7672,42.6776,42.7572,57018.0
2025-03-04 15:10:00,42.94,42.99,42.94,42.95,81562.0,42.7373,42.7871,42.7373,42.7473,81562.0
2025-03-04 15:15:00,42.94,42.98,42.92,42.95,46634.0,42.7373,42.7771,42.7174,42.7473,46634.0
2025-03-04 15:20:00,42.95,43.05,42.91,43.04,77427.0,42.7473,42.8468,42.7074,42.8368,77427.0
2025-03-04 15:25:00,43.04,43.07,42.98,42.99,81226.0,42.8368,42.8667,42.7771,42.7871,81226.0
2025-03-04 15:30:00,43.0,43.0,42.74,42.8,134662.0,42.797,42.797,42.5382,42.598,134662.0
2025-03-04 15:35:00,42.8,42.81,42.69,42.72,78096.0,42.598,42.6079,42.4885,42.5183,78096.0
2025-03-04 15:40:00,42.72,42.72,42.57,42.65,105400.0,42.5183,42.5183,42.369,42.4487,105400.0
2025-03-04 15:45:00,42.65,42.72,42.57,42.58,138781.0,42.4487,42.5183,42.369,42.379,138781.0
2025-03-04 15:50:00,42.58,42.61,42.36,42.48,280208.0,42.379,42.4089,42.16,42.2795,280208.0
2025-03-04 15:55:00,42.48,42.53,42.44,42.5,662618.0,42.2795,42.3292,42.2397,42.2994,662618.0
2025-03-05 09:30:00,42.85,42.93,42.56,42.83,339376.0,42.6477,42.7273,42.3591,42.6278,339376.0
2025-03-05 09:35:00,42.84,43.06,42.84,43.04,150910.0,42.6378,42.8567,42.6378,42.8368,150910.0
2025-03-05 09:40:00,43.06,43.23,43.05,43.16,195096.0,42.8567,43.0259,42.8468,42.9563,195096.0
2025-03-05 09:45:00,43.16,43.24,43.02,43.13,143537.0,42.9563,43.0359,42.8169,42.9264,143537.0
2025-03-05 09:50:00,43.13,43.46,43.11,43.37,135956.0,42.9264,43.2548,42.9065,43.1653,135956.0
2025-03-05 09:55:00,43.38,43.42,43.28,43.32,86392.0,43.1752,43.215,43.0757,43.1155,86392.0
2025-03-05 10:00:00,43.33,43.48,43.27,43.33,183791.0,43.1255,43.2748,43.0657,43.1255,183791.0
2025-03-05 10:05:00,43.34,43.51,43.31,43.39,100087.0,43.1354,43.3046,43.1056,43.1852,100087.0
2025-03-05 10:10:00,43.39,43.43,43.28,43.37,65006.0,43.1852,43.225,43.0757,43.1653,65006.0
2025-03-05 10:15:00,43.36,43.36,43.18,43.23,58629.0,43.1553,43.1553,42.9762,43.0259,58629.0
2025-03-05 10:20:00,43.23,43.31,43.16,43.21,77952.0,43.0259,43.1056,42.9563,43.006,77952.0
2025-03-05 10:25:00,43.22,43.26,43.14,43.25,163393.0,43.016,43.0558,42.9364,43.0458,163393.0
2025-03-05 10:30:00,43.25,43.38,43.17,43.37,47341.0,43.0458,43.1752,42.9662,43.1653,47341.0
2025-03-05 10:35:00,43.37,43.46,43.32,43.42,53657.0,43.1653,43.2548,43.1155,43.215,53657.0
2025-03-05 10:40:00,43.43,43.43,43.28,43.34,43650.0,43.225,43.225,43.0757,43.1354,43650.0
2025-03-05 10:45:00,43.34,43.37,43.28,43.33,59305.0,43.1354,43.1653,43.0757,43.1255,59305.0
2025-03-05 10:50:00,43.32,43.36,43.22,43.31,55769.0,43.1155,43.1553,43.016,43.1056,55769.0
2025-03-05 10:55:00,43.3,43.42,43.25,43.3,66544.0,43.0956,43.215,43.0458,43.0956,66544.0
2025-03-05 11:00:00,43.3,43.32,43.19,43.31,46888.0,43.0956,43.1155,42.9861,43.1056,46888.0
2025-03-05 11:05:00,43.3,43.34,43.25,43.27,43934.0,43.0956,43.1354,43.0458,43.0657,43934.0
2025-03-05 11:10:00,43.27,43.28,43.12,43.26,57924.0,43.0657,43.0757,42.9165,43.0558,57924.0
2025-03-05 11:15:00,43.26,43.31,43.23,43.26,41251.0,43.0558,43.1056,43.0259,43.0558,41251.0
2025-03-05 11:20:00,43.26,43.33,43.22,43.33,41370.0,43.0558,43.1255,43.016,43.1255,41370.0
2025-03-05 11:25:00,43.33,43.35,43.22,43.33,67745.0,43.1255,43.1454,43.016,43.1255,67745.0
2025-03-05 11:30:00,43.32,43.39,43.3,43.36,135534.0,43.1155,43.1852,43.0956,43.1553,135534.0
2025-03-05 11:35:00,43.37,43.5,43.34,43.48,59260.0,43.1653,43.2947,43.1354,43.2748,59260.0
2025-03-05 11:40:00,43.48,43.51,43.43,43.47,51118.0,43.2748,43.3046,43.225,43.2648,51118.0
2025-03-05 11:45:00,43.48,43.48,43.39,43.43,36800.0,43.2748,43.2748,43.1852,43.225,36800.0
2025-03-05 11:50:00,43.43,43.46,43.39,43.43,31307.0,43.225,43.2548,43.1852,43.225,31307.0
2025-03-05 11:55:00,43.43,43.58,43.41,43.49,111623.0,43.225,43.3743,43.2051,43.2847,111623.0
2025-03-05 12:00:00,43.48,43.63,43.38,43.4,92412.0,43.2748,43.424,43.1752,43.1951,92412.0
2025-03-05 12:05:00,43.4,43.45,43.35,43.41,39607.0,43.1951,43.2449,43.1454,43.2051,39607.0
2025-03-05 12:10:00,43.41,43.41,43.3,43.33,45006.0,43.2051,43.2051,43.0956,43.1255,45006.0
2025-03-05 12:15:00,43.33,43.39,43.27,43.33,35095.0,43.1255,43.1852,43.0657,43.1255,35095.0
2025-03-05 12:20:00,43.33,43.36,43.28,43.29,73844.0,43.1255,43.1553,43.0757,43.0856,73844.0
2025-03-05 12:25:00,43.29,43.35,43.28,43.33,35054.0,43.0856,43.1454,43.0757,43.1255,35054.0
2025-03-05 12:30:00,43.33,43.38,43.3,43.38,28337.0,43.1255,43.1752,43.0956,43.1752,28337.0
2025-03-05 12:35:00,43.37,43.37,43.3,43.37,43550.0,43.1653,43.1653,43.0956,43.1653,43550.0
2025-03-05 12:40:00,43.37,43.44,43.35,43.38,52747.0,43.1653,43.2349,43.1454,43.1752,52747.0
2025-03-05 12:45:00,43.38,43.45,43.31,43.45,54133.0,43.1752,43.2449,43.1056,43.2449,54133.0
2025-03-05 12:50:00,43.44,43.51,43.42,43.43,27064.0,43.2349,43.3046,43.215,43.225,27064.0
2025-03-05 12:55:00,43.42,43.47,43.42,43.44,26199.0,43.215,43.2648,43.215,43.2349,26199.0
2025-03-05 13:00:00,43.45,43.52,43.44,43.48,40428.0,43.2449,43.3146,43.2349,43.2748,40428.0
2025-03-05 13:05:00,43.48,43.51,43.27,43.3,64612.0,43.2748,43.3046,43.0657,43.0956,64612.0
2025-03-05 13:10:00,43.29,43.38,43.29,43.34,27514.0,43.0856,43.1752,43.0856,43.1354,27514.0
2025-03-05 13:15:00,43.33,43.43,43.3,43.43,31790.0,43.1255,43.225,43.0956,43.225,31790.0
2025-03-05 13:20:00,43.43,43.47,43.4,43.44,20110.0,43.225,43.2648,43.1951,43.2349,20110.0
2025-03-05 13:25:00,43.45,43.47,43.4,43.41,24272.0,43.2449,43.2648,43.1951,43.2051,24272.0
2025-03-05 13:30:00,43.4,43.43,43.31,43.35,35065.0,43.1951,43.225,43.1056,43.1454,35065.0
2025-03-05 13:35:00,43.36,43.36,43.28,43.33,32946.0,43.1553,43.1553,43.0757,43.1255,32946.0
2025-03-05 13:40:00,43.33,43.34,43.26,43.27,48504.0,43.1255,43.1354,43.0558,43.0657,48504.0
2025-03-05 13:45:00,43.27,43.38,43.27,43.35,31119.0,43.0657,43.1752,43.0657,43.1454,31119.0
2025-03-05 13:50:00,43.36,43.4,43.35,43.39,16246.0,43.1553,43.1951,43.1454,43.1852,16246.0
2025-03-05 13:55:00,43.4,43.42,43.37,43.41,27148.0,43.1951,43.215,43.1653,43.2051,27148.0
2025-03-05 14:00:00,43.41,43.43,43.37,43.42,42609.0,43.2051,43.225,43.1653,43.215,42609.0
2025-03-05 14:05:00,43.42,43.47,43.39,43.46,24874.0,43.215,43.2648,43.1852,43.2548,24874.0
2025-03-05 14:10:00,43.46,43.54,43.42,43.53,41945.0,43.2548,43.3345,43.215,43.3245,41945.0
2025-03-05 14:15:00,43.53,43.55,43.41,43.44,40710.0,43.3245,43.3444,43.2051,43.2349,40710.0
2025-03-05 14:20:00,43.44,43.55,43.4,43.52,23245.0,43.2349,43.3444,43.1951,43.3146,23245.0
2025-03-05 14:25:00,43.52,43.53,43.48,43.48,36979.0,43.3146,43.3245,43.2748,43.2748,36979.0
2025-03-05 14:30:00,43.49,43.54,43.49,43.54,27916.0,43.2847,43.3345,43.2847,43.3345,27916.0
2025-03-05 14:35:00,43.54,43.55,43.46,43.52,34222.0,43.3345,43.3444,43.2548,43.3146,34222.0
2025-03-05 14:40:00,43.52,43.53,43.46,43.49,39869.0,43.3146,43.3245,43.2548,43.2847,39869.0
2025-03-05 14:45:00,43.49,43.57,43.47,43.54,28343.0,43.2847,43.3643,43.2648,43.3345,28343.0
2025-03-05 14:50:00,43.56,43.57,43.5,43.52,57586.0,43.3544,43.3643,43.2947,43.3146,57586.0
2025-03-05 14:55:00,43.53,43.57,43.5,43.51,48433.0,43.3245,43.3643,43.2947,43.3046,48433.0
2025-03-05 15:00:00,43.5,43.71,43.49,43.71,81910.0,43.2947,43.5037,43.2847,43.5037,81910.0
2025-03-05 15:05:00,43.69,43.72,43.63,43.68,42922.0,43.4838,43.5136,43.424,43.4738,42922.0
2025-03-05 15:10:00,43.67,43.7,43.65,43.7,52322.0,43.4639,43.4937,43.4439,43.4937,52322.0
2025-03-05 15:15:00,43.7,43.7,43.64,43.68,116837.0,43.4937,43.4937,43.434,43.4738,116837.0
2025-03-05 15:20:00,43.68,43.72,43.65,43.71,76295.0,43.4738,43.5136,43.4439,43.5037,76295.0
2025-03-05 15:25:00,43.71,43.86,43.71,43.84,99801.0,43.5037,43.653,43.5037,43.6331,99801.0
2025-03-05 15:30:00,43.84,43.85,43.76,43.8,95181.0,43.6331,43.643,43.5534,43.5932,95181.0
2025-03-05 15:35:00,43.8,43.84,43.77,43.83,77077.0,43.5932,43.6331,43.5634,43.6231,77077.0
2025-03-05 15:40:00,43.83,43.92,43.8,43.91,149252.0,43.6231,43.7127,43.5932,43.7027,149252.0
2025-03-05 15:45:00,43.91,43.92,43.76,43.82,188889.0,43.7027,43.7127,43.5534,43.6131,188889.0
2025-03-05 15:50:00,43.8,43.82,43.7,43.78,210826.0,43.5932,43.6131,43.4937,43.5733,210826.0
2025-03-05 15:55:00,43.78,43.92,43.76,43.84,762863.0,43.5733,43.7127,43.5534,43.6331,762863.0
2025-03-06 09:30:00,43.67,44.06,43.6,43.95,295663.0,43.4639,43.852,43.3942,43.7425,295663.0
2025-03-06 09:35:00,43.95,43.98,43.74,43.77,65042.0,43.7425,43.7724,43.5335,43.5634,65042.0
2025-03-06 09:40:00,43.79,43.8,43.62,43.67,82149.0,43.5833,43.5932,43.4141,43.4639,82149.0
2025-03-06 09:45:00,43.66,43.8,43.63,43.72,41698.0,43.4539,43.5932,43.424,43.5136,41698.0
2025-03-06 09:50:00,43.71,44.0,43.7,43.92,138660.0,43.5037,43.7923,43.4937,43.7127,138660.0
2025-03-06 09:55:00,43.91,43.96,43.82,43.82,40961.0,43.7027,43.7525,43.6131,43.6131,40961.0
2025-03-06 10:00:00,43.81,44.11,43.77,44.02,158618.0,43.6032,43.9018,43.5634,43.8122,158618.0
2025-03-06 10:05:00,44.02,44.25,44.02,44.2,117946.0,43.8122,44.0411,43.8122,43.9914,117946.0
2025-03-06 10:10:00,44.2,44.23,44.06,44.1,88905.0,43.9914,44.0212,43.852,43.8918,88905.0
2025-03-06 10:15:00,44.1,44.12,43.94,43.95,46665.0,43.8918,43.9117,43.7326,43.7425,46665.0
2025-03-06 10:20:00,43.95,43.98,43.84,43.84,41475.0,43.7425,43.7724,43.6331,43.6331,41475.0
2025-03-06 10:25:00,43.83,43.84,43.66,43.75,43095.0,43.6231,43.6331,43.4539,43.5435,43095.0
2025-03-06 10:30:00,43.77,43.82,43.72,43.73,70347.0,43.5634,43.6131,43.5136,43.5236,70347.0
2025-03-06 10:35:00,43.73,43.8,43.67,43.78,28809.0,43.5236,43.5932,43.4639,43.5733,28809.0
2025-03-06 10:40:00,43.78,43.87,43.76,43.85,27092.0,43.5733,43.6629,43.5534,43.643,27092.0
2025-03-06 10:45:00,43.83,43.89,43.83,43.86,45083.0,43.6231,43.6828,43.6231,43.653,45083.0
2025-03-06 10:50:00,43.84,43.9,43.79,43.81,63427.0,43.6331,43.6928,43.5833,43.6032,63427.0
2025-03-06 10:55:00,43.83,43.93,43.76,43.9,38158.0,43.6231,43.7226,43.5534,43.6928,38158.0
2025-03-06 11:00:00,43.91,43.96,43.89,43.93,35885.0,43.7027,43.7525,43.6828,43.7226,35885.0
2025-03-06 11:05:00,43.93,44.04,43.91,44.02,53406.0,43.7226,43.8321,43.7027,43.8122,53406.0
2025-03-06 11:10:00,44.01,44.1,43.98,44.02,52750.0,43.8022,43.8918,43.7724,43.8122,52750.0
2025-03-06 11:15:00,44.02,44.05,43.99,44.02,19676.0,43.8122,43.8421,43.7823,43.8122,19676.0
2025-03-06 11:20:00,44.01,44.03,43.92,44.01,41354.0,43.8022,43.8222,43.7127,43.8022,41354.0
2025-03-06 11:25:00,44.02,44.06,43.89,44.01,50307.0,43.8122,43.852,43.6828,43.8022,50307.0
2025-03-06 11:30:00,44.02,44.07,43.89,43.95,61888.0,43.8122,43.862,43.6828,43.7425,61888.0
2025-03-06 11:35:00,43.97,43.97,43.88,43.91,52746.0,43.7624,43.7624,43.6729,43.7027,52746.0
2025-03-06 11:40:00,43.91,43.92,43.82,43.86,43092.0,43.7027,43.7127,43.6131,43.653,43092.0
2025-03-06 11:45:00,43.87,44.0,43.85,43.97,28299.0,43.6629,43.7923,43.643,43.7624,28299.0
2025-03-06 11:50:00,43.97,43.97,43.85,43.91,34665.0,43.7624,43.7624,43.643,43.7027,34665.0
2025-03-06 11:55:00,43.92,43.92,43.83,43.84,45199.0,43.7127,43.7127,43.6231,43.6331,45199.0
2025-03-06 12:00:00,43.83,43.92,43.77,43.78,49995.0,43.6231,43.7127,43.5634,43.5733,49995.0
2025-03-06 12:05:00,43.78,43.82,43.71,43.81,52096.0,43.5733,43.6131,43.5037,43.6032,52096.0
2025-03-06 12:10:00,43.81,43.87,43.8,43.84,37816.0,43.6032,43.6629,43.5932,43.6331,37816.0
2025-03-06 12:15:00,43.84,43.89,43.78,43.79,56292.0,43.6331,43.6828,43.5733,43.5833,56292.0
2025-03-06 12:20:00,43.8,43.91,43.8,43.83,40421.0,43.5932,43.7027,43.5932,43.6231,40421.0
2025-03-06 12:25:00,43.82,43.82,43.76,43.8,56738.0,43.6131,43.6131,43.5534,43.5932,56738.0
2025-03-06 12:30:00,43.8,43.89,43.75,43.77,41534.0,43.5932,43.6828,43.5435,43.5634,41534.0
2025-03-06 12:35:00,43.76,43.77,43.72,43.73,45791.0,43.5534,43.5634,43.5136,43.5236,45791.0
2025-03-06 12:40:00,43.73,43.82,43.72,43.8,38156.0,43.5236,43.6131,43.5136,43.5932,38156.0
2025-03-06 12:45:00,43.8,43.8,43.66,43.71,83854.0,43.5932,43.5932,43.4539,43.5037,83854.0
2025-03-06 12:50:00,43.71,43.71,43.63,43.7,83496.0,43.5037,43.5037,43.424,43.4937,83496.0
2025-03-06 12:55:00,43.7,43.79,43.68,43.72,59780.0,43.4937,43.5833,43.4738,43.5136,59780.0
2025-03-06 13:00:00,43.72,43.79,43.71,43.75,32940.0,43.5136,43.5833,43.5037,43.5435,32940.0
2025-03-06 13:05:00,43.75,43.79,43.72,43.75,43710.0,43.5435,43.5833,43.5136,43.5435,43710.0
2025-03-06 13:10:00,43.76,43.84,43.73,43.84,44375.0,43.5534,43.6331,43.5236,43.6331,44375.0
2025-03-06 13:15:00,43.84,43.95,43.83,43.93,56435.0,43.6331,43.7425,43.6231,43.7226,56435.0
2025-03-06 13:20:00,43.93,43.98,43.91,43.95,42537.0,43.7226,43.7724,43.7027,43.7425,42537.0
2025-03-06 13:25:00,43.94,43.96,43.88,43.89,74170.0,43.7326,43.7525,43.6729,43.6828,74170.0
2025-03-06 13:30:00,43.89,43.9,43.85,43.87,46552.0,43.6828,43.6928,43.643,43.6629,46552.0
2025-03-06 13:35:00,43.87,43.89,43.76,43.77,42774.0,43.6629,43.6828,43.5534,43.5634,42774.0
2025-03-06 13:40:00,43.77,43.77,43.62,43.66,79402.0,43.5634,43.5634,43.4141,43.4539,79402.0
2025-03-06 13:45:00,43.66,43.74,43.65,43.7,41618.0,43.4539,43.5335,43.4439,43.4937,41618.0
2025-03-06 13:50:00,43.71,43.78,43.7,43.71,71002.0,43.5037,43.5733,43.4937,43.5037,71002.0
2025-03-06 13:55:00,43.71,43.77,43.7,43.77,40800.0,43.5037,43.5634,43.4937,43.5634,40800.0
2025-03-06 14:00:00,43.77,43.78,43.65,43.72,53658.0,43.5634,43.5733,43.4439,43.5136,53658.0
2025-03-06 14:05:00,43.72,43.72,43.67,43.69,37965.0,43.5136,43.5136,43.4639,43.4838,37965.0
2025-03-06 14:10:00,43.69,43.76,43.68,43.74,32009.0,43.4838,43.5534,43.4738,43.5335,32009.0
2025-03-06 14:15:00,43.75,43.77,43.67,43.7,34909.0,43.5435,43.5634,43.4639,43.4937,34909.0
2025-03-06 14:20:00,43.69,43.71,43.65,43.7,39938.0,43.4838,43.5037,43.4439,43.4937,39938.0
2025-03-06 14:25:00,43.7,43.72,43.64,43.67,57782.0,43.4937,43.5136,43.434,43.4639,57782.0
2025-03-06 14:30:00,43.68,43.73,43.64,43.68,84674.0,43.4738,43.5236,43.434,43.4738,84674.0
2025-03-06 14:35:00,43.68,43.71,43.66,43.69,34744.0,43.4738,43.5037,43.4539,43.4838,34744.0
2025-03-06 14:40:00,43.69,43.79,43.65,43.71,64961.0,43.4838,43.5833,43.4439,43.5037,64961.0
2025-03-06 14:45:00,43.72,43.92,43.72,43.9,66001.0,43.5136,43.7127,43.5136,43.6928,66001.0
2025-03-06 14:50:00,43.91,44.04,43.89,43.9,54405.0,43.7027,43.8321,43.6828,43.6928,54405.0
2025-03-06 14:55:00,43.89,43.9,43.59,43.6,59399.0,43.6828,43.6928,43.3842,43.3942,59399.0
2025-03-06 15:00:00,43.59,43.73,43.56,43.71,63818.0,43.3842,43.5236,43.3544,43.5037,63818.0
2025-03-06 15:05:00,43.72,43.77,43.68,43.71,66796.0,43.5136,43.5634,43.4738,43.5037,66796.0
2025-03-06 15:10:00,43.71,43.78,43.7,43.77,44378.0,43.5037,43.5733,43.4937,43.5634,44378.0
2025-03-06 15:15:00,43.77,43.8,43.72,43.79,43487.0,43.5634,43.5932,43.5136,43.5833,43487.0
2025-03-06 15:20:00,43.78,43.81,43.69,43.72,50682.0,43.5733,43.6032,43.4838,43.5136,50682.0
2025-03-06 15:25:00,43.73,43.81,43.71,43.8,57493.0,43.5236,43.6032,43.5037,43.5932,57493.0
2025-03-06 15:30:00,43.8,43.91,43.79,43.84,90015.0,43.5932,43.7027,43.5833,43.6331,90015.0
2025-03-06 15:35:00,43.84,43.92,43.82,43.86,71504.0,43.6331,43.7127,43.6131,43.653,71504.0
2025-03-06 15:40:00,43.86,43.91,43.84,43.86,102647.0,43.653,43.7027,43.6331,43.653,102647.0
2025-03-06 15:45:00,43.86,43.95,43.85,43.95,106638.0,43.653,43.7425,43.643,43.7425,106638.0
2025-03-06 15:50:00,43.96,44.04,43.92,44.0,212295.0,43.7525,43.8321,43.7127,43.7923,212295.0
2025-03-06 15:55:00,44.0,44.01,43.89,43.91,604791.0,43.7923,43.8022,43.6828,43.7027,604791.0
2025-03-07 09:30:00,43.8,44.12,43.73,44.05,212929.0,43.5932,43.9117,43.5236,43.8421,212929.0
2025-03-07 09:35:00,44.07,44.37,44.04,44.25,83281.0,43.862,44.1605,43.8321,44.0411,83281.0
2025-03-07 09:40:00,44.28,44.73,44.28,44.61,139444.0,44.071,44.5189,44.071,44.3994,139444.0
2025-03-07 09:45:00,44.64,44.89,44.64,44.82,143545.0,44.4293,44.6781,44.4293,44.6084,143545.0
2025-03-07 09:50:00,44.81,44.96,44.81,44.93,92888.0,44.5985,44.7478,44.5985,44.7179,92888.0
2025-03-07 09:55:00,44.94,45.04,44.79,44.82,179320.0,44.7279,44.8274,44.5786,44.6084,179320.0
2025-03-07 10:00:00,44.83,44.94,44.7,44.92,109631.0,44.6184,44.7279,44.489,44.708,109631.0
2025-03-07 10:05:00,44.93,44.93,44.81,44.82,78898.0,44.7179,44.7179,44.5985,44.6084,78898.0
2025-03-07 10:10:00,44.8,44.85,44.65,44.66,92166.0,44.5885,44.6383,44.4392,44.4492,92166.0
2025-03-07 10:15:00,44.66,44.74,44.59,44.67,79326.0,44.4492,44.5288,44.3795,44.4591,79326.0
2025-03-07 10:20:00,44.66,44.73,44.55,44.7,78543.0,44.4492,44.5189,44.3397,44.489,78543.0
2025-03-07 10:25:00,44.69,44.69,44.5,44.58,57442.0,44.479,44.479,44.2899,44.3696,57442.0
2025-03-07 10:30:00,44.57,44.58,44.31,44.32,63371.0,44.3596,44.3696,44.1008,44.1108,63371.0
2025-03-07 10:35:00,44.32,44.32,44.17,44.26,150612.0,44.1108,44.1108,43.9615,44.0511,150612.0
2025-03-07 10:40:00,44.25,44.25,44.11,44.13,89364.0,44.0411,44.0411,43.9018,43.9217,89364.0
2025-03-07 10:45:00,44.12,44.38,44.08,44.28,92602.0,43.9117,44.1705,43.8719,44.071,92602.0
2025-03-07 10:50:00,44.28,44.3,44.11,44.21,84632.0,44.071,44.0909,43.9018,44.0013,84632.0
2025-03-07 10:55:00,44.2,44.26,44.06,44.12,78194.0,43.9914,44.0511,43.852,43.9117,78194.0
2025-03-07 11:00:00,44.1,44.14,44.04,44.1,51996.0,43.8918,43.9316,43.8321,43.8918,51996.0
2025-03-07 11:05:00,44.09,44.13,44.0,44.03,62912.0,43.8819,43.9217,43.7923,43.8222,62912.0
2025-03-07 11:10:00,44.04,44.12,44.02,44.11,49276.0,43.8321,43.9117,43.8122,43.9018,49276.0
2025-03-07 11:15:00,44.12,44.15,44.04,44.15,37151.0,43.9117,43.9416,43.8321,43.9416,37151.0
2025-03-07 11:20:00,44.15,44.16,44.05,44.07,47221.0,43.9416,43.9515,43.8421,43.862,47221.0
2025-03-07 11:25:00,44.07,44.08,43.9,43.93,66873.0,43.862,43.8719,43.6928,43.7226,66873.0
2025-03-07 11:30:00,43.93,43.95,43.79,43.86,62830.0,43.7226,43.7425,43.5833,43.653,62830.0
2025-03-07 11:35:00,43.86,43.98,43.86,43.9,69257.0,43.653,43.7724,43.653,43.6928,69257.0
2025-03-07 11:40:00,43.9,43.92,43.84,43.91,48946.0,43.6928,43.7127,43.6331,43.7027,48946.0
2025-03-07 11:45:00,43.9,43.9,43.83,43.86,55961.0,43.6928,43.6928,43.6231,43.653,55961.0
2025-03-07 11:50:00,43.87,43.9,43.71,43.74,78858.0,43.6629,43.6928,43.5037,43.5335,78858.0
2025-03-07 11:55:00,43.75,43.78,43.66,43.76,69518.0,43.5435,43.5733,43.4539,43.5534,69518.0
2025-03-07 12:00:00,43.76,43.82,43.68,43.74,49761.0,43.5534,43.6131,43.4738,43.5335,49761.0
2025-03-07 12:05:00,43.76,43.8,43.66,43.7,99414.0,43.5534,43.5932,43.4539,43.4937,99414.0
2025-03-07 12:10:00,43.7,43.71,43.54,43.64,61287.0,43.4937,43.5037,43.3345,43.434,61287.0
2025-03-07 12:15:00,43.64,43.65,43.53,43.54,31422.0,43.434,43.4439,43.3245,43.3345,31422.0
2025-03-07 12:20:00,43.54,43.64,43.52,43.57,76488.0,43.3345,43.434,43.3146,43.3643,76488.0
2025-03-07 12:25:00,43.57,43.66,43.48,43.66,88150.0,43.3643,43.4539,43.2748,43.4539,88150.0
2025-03-07 12:30:00,43.65,43.72,43.57,43.69,37342.0,43.4439,43.5136,43.3643,43.4838,37342.0
2025-03-07 12:35:00,43.69,43.71,43.6,43.62,63029.0,43.4838,43.5037,43.3942,43.4141,63029.0
2025-03-07 12:40:00,43.61,43.72,43.57,43.72,42320.0,43.4041,43.5136,43.3643,43.5136,42320.0
2025-03-07 12:45:00,43.71,43.74,43.65,43.69,42739.0,43.5037,43.5335,43.4439,43.4838,42739.0
2025-03-07 12:50:00,43.68,43.88,43.68,43.87,41461.0,43.4738,43.6729,43.4738,43.6629,41461.0
2025-03-07 12:55:00,43.87,43.87,43.63,43.71,58017.0,43.6629,43.6629,43.424,43.5037,58017.0
2025-03-07 13:00:00,43.71,43.85,43.67,43.85,45593.0,43.5037,43.643,43.4639,43.643,45593.0
2025-03-07 13:05:00,43.84,43.94,43.81,43.84,57939.0,43.6331,43.7326,43.6032,43.6331,57939.0
2025-03-07 13:10:00,43.83,43.9,43.8,43.89,91661.0,43.6231,43.6928,43.5932,43.6828,91661.0
2025-03-07 13:15:00,43.88,43.89,43.79,43.84,35927.0,43.6729,43.6828,43.5833,43.6331,35927.0
2025-03-07 13:20:00,43.83,43.86,43.77,43.79,51103.0,43.6231,43.653,43.5634,43.5833,51103.0
2025-03-07 13:25:00,43.78,43.86,43.75,43.86,37100.0,43.5733,43.653,43.5435,43.653,37100.0
2025-03-07 13:30:00,43.85,43.99,43.83,43.98,53972.0,43.643,43.7823,43.6231,43.7724,53972.0
2025-03-07 13:35:00,43.98,44.02,43.91,43.99,100460.0,43.7724,43.8122,43.7027,43.7823,100460.0
2025-03-07 13:40:00,43.99,44.06,43.93,44.0,64567.0,43.7823,43.852,43.7226,43.7923,64567.0
2025-03-07 13:45:00,43.99,44.02,43.96,43.98,50208.0,43.7823,43.8122,43.7525,43.7724,50208.0
2025-03-07 13:50:00,43.98,44.02,43.94,44.01,50757.0,43.7724,43.8122,43.7326,43.8022,50757.0
2025-03-07 13:55:00,44.0,44.01,43.93,43.97,24898.0,43.7923,43.8022,43.7226,43.7624,24898.0
2025-03-07 14:00:00,43.97,44.03,43.93,44.0,36705.0,43.7624,43.8222,43.7226,43.7923,36705.0
2025-03-07 14:05:00,44.0,44.0,43.93,43.94,42774.0,43.7923,43.7923,43.7226,43.7326,42774.0
2025-03-07 14:10:00,43.95,44.01,43.94,43.99,36155.0,43.7425,43.8022,43.7326,43.7823,36155.0
2025-03-07 14:15:00,43.98,44.08,43.97,44.07,37634.0,43.7724,43.8719,43.7624,43.862,37634.0
2025-03-07 14:20:00,44.07,44.23,44.06,44.19,45368.0,43.862,44.0212,43.852,43.9814,45368.0
2025-03-07 14:25:00,44.19,44.19,44.04,44.06,38273.0,43.9814,43.9814,43.8321,43.852,38273.0
2025-03-07 14:30:00,44.07,44.15,44.06,44.12,42718.0,43.862,43.9416,43.852,43.9117,42718.0
2025-03-07 14:35:00,44.13,44.18,44.06,44.16,39058.0,43.9217,43.9714,43.852,43.9515,39058.0
2025-03-07 14:40:00,44.16,44.21,44.13,44.13,45161.0,43.9515,44.0013,43.9217,43.9217,45161.0
2025-03-07 14:45:00,44.13,44.13,44.04,44.05,44112.0,43.9217,43.9217,43.8321,43.8421,44112.0
2025-03-07 14:50:00,44.04,44.1,44.0,44.09,37529.0,43.8321,43.8918,43.7923,43.8819,37529.0
2025-03-07 14:55:00,44.08,44.12,44.06,44.08,32624.0,43.8719,43.9117,43.852,43.8719,32624.0
2025-03-07 15:00:00,44.08,44.17,44.05,44.11,32987.0,43.8719,43.9615,43.8421,43.9018,32987.0
2025-03-07 15:05:00,44.11,44.26,44.1,44.26,37042.0,43.9018,44.0511,43.8918,44.0511,37042.0
2025-03-07 15:10:00,44.26,44.27,44.16,44.18,45162.0,44.0511,44.061,43.9515,43.9714,45162.0
2025-03-07 15:15:00,44.18,44.29,44.13,44.26,46316.0,43.9714,44.0809,43.9217,44.0511,46316.0
2025-03-07 15:20:00,44.25,44.26,44.19,44.22,37675.0,44.0411,44.0511,43.9814,44.0113,37675.0
2025-03-07 15:25:00,44.23,44.25,44.21,44.23,48966.0,44.0212,44.0411,44.0013,44.0212,48966.0
2025-03-07 15:30:00,44.23,44.29,44.21,44.24,76447.0,44.0212,44.0809,44.0013,44.0312,76447.0
2025-03-07 15:35:00,44.24,44.24,44.11,44.15,112797.0,44.0312,44.0312,43.9018,43.9416,112797.0
2025-03-07 15:40:00,44.14,44.19,44.11,44.17,77189.0,43.9316,43.9814,43.9018,43.9615,77189.0
2025-03-07 15:45:00,44.16,44.18,44.1,44.11,129058.0,43.9515,43.9714,43.8918,43.9018,129058.0
2025-03-07 15:50:00,44.1,44.1,43.87,43.98,171940.0,43.8918,43.8918,43.6629,43.7724,171940.0
2025-03-07 15:55:00,43.98,44.0,43.83,43.86,465368.0,43.7724,43.7923,43.6231,43.653,465368.0
2025-03-10 09:30:00,43.5,43.9,43.34,43.6,220203.0,43.2947,43.6928,43.1354,43.3942,220203.0
2025-03-10 09:35:00,43.61,43.85,43.59,43.72,66216.0,43.4041,43.643,43.3842,43.5136,66216.0
2025-03-10 09:40:00,43.7,43.89,43.69,43.73,68920.0,43.4937,43.6828,43.4838,43.5236,68920.0
2025-03-10 09:45:00,43.75,43.79,43.57,43.69,53078.0,43.5435,43.5833,43.3643,43.4838,53078.0
2025-03-10 09:50:00,43.68,43.73,43.56,43.57,81249.0,43.4738,43.5236,43.3544,43.3643,81249.0
2025-03-10 09:55:00,43.57,43.71,43.53,43.66,69373.0,43.3643,43.5037,43.3245,43.4539,69373.0
2025-03-10 10:00:00,43.65,43.73,43.54,43.58,62798.0,43.4439,43.5236,43.3345,43.3743,62798.0
2025-03-10 10:05:00,43.59,43.65,43.51,43.62,82337.0,43.3842,43.4439,43.3046,43.4141,82337.0
2025-03-10 10:10:00,43.62,43.77,43.57,43.71,71565.0,43.4141,43.5634,43.3643,43.5037,71565.0
2025-03-10 10:15:00,43.7,43.72,43.65,43.67,51128.0,43.4937,43.5136,43.4439,43.4639,51128.0
2025-03-10 10:20:00,43.68,43.68,43.55,43.61,69086.0,43.4738,43.4738,43.3444,43.4041,69086.0
2025-03-10 10:25:00,43.61,43.66,43.45,43.45,51969.0,43.4041,43.4539,43.2449,43.2449,51969.0
2025-03-10 10:30:00,43.46,43.5,43.28,43.28,87115.0,43.2548,43.2947,43.0757,43.0757,87115.0
2025-03-10 10:35:00,43.26,43.38,43.25,43.36,60188.0,43.0558,43.1752,43.0458,43.1553,60188.0
2025-03-10 10:40:00,43.36,43.44,43.31,43.33,53105.0,43.1553,43.2349,43.1056,43.1255,53105.0
2025-03-10 10:45:00,43.34,43.48,43.26,43.35,94052.0,43.1354,43.2748,43.0558,43.1454,94052.0
2025-03-10 10:50:00,43.35,43.36,43.21,43.27,68857.0,43.1454,43.1553,43.006,43.0657,68857.0
2025-03-10 10:55:00,43.26,43.29,43.17,43.27,91807.0,43.0558,43.0856,42.9662,43.0657,91807.0
2025-03-10 11:00:00,43.26,43.4,43.23,43.32,117963.0,43.0558,43.1951,43.0259,43.1155,117963.0
2025-03-10 11:05:00,43.31,43.37,43.25,43.35,65141.0,43.1056,43.1653,43.0458,43.1454,65141.0
2025-03-10 11:10:00,43.34,43.36,43.27,43.33,39874.0,43.1354,43.1553,43.0657,43.1255,39874.0
2025-03-10 11:15:00,43.33,43.44,43.31,43.37,39857.0,43.1255,43.2349,43.1056,43.1653,39857.0
2025-03-10 11:20:00,43.38,43.4,43.31,43.32,51073.0,43.1752,43.1951,43.1056,43.1155,51073.0
2025-03-10 11:25:00,43.3,43.39,43.26,43.38,39647.0,43.0956,43.1852,43.0558,43.1752,39647.0
2025-03-10 11:30:00,43.39,43.52,43.37,43.49,31384.0,43.1852,43.3146,43.1653,43.2847,31384.0
2025-03-10 11:35:00,43.48,43.51,43.41,43.41,42285.0,43.2748,43.3046,43.2051,43.2051,42285.0
2025-03-10 11:40:00,43.41,43.43,43.28,43.3,46996.0,43.2051,43.225,43.0757,43.0956,46996.0
2025-03-10 11:45:00,43.32,43.36,43.28,43.33,118768.0,43.1155,43.1553,43.0757,43.1255,118768.0
2025-03-10 11:50:00,43.34,43.36,43.28,43.29,30095.0,43.1354,43.1553,43.0757,43.0856,30095.0
2025-03-10 11:55:00,43.29,43.33,43.18,43.2,59469.0,43.0856,43.1255,42.9762,42.9961,59469.0
2025-03-10 12:00:00,43.19,43.26,43.13,43.15,59132.0,42.9861,43.0558,42.9264,42.9463,59132.0
2025-03-10 12:05:00,43.15,43.17,43.03,43.05,53453.0,42.9463,42.9662,42.8269,42.8468,53453.0
2025-03-10 12:10:00,43.05,43.12,43.03,43.11,34403.0,42.8468,42.9165,42.8269,42.9065,34403.0
2025-03-10 12:15:00,43.1,43.13,42.96,42.97,59926.0,42.8965,42.9264,42.7572,42.7672,59926.0
2025-03-10 12:20:00,42.98,43.04,42.95,42.96,60340.0,42.7771,42.8368,42.7473,42.7572,60340.0
2025-03-10 12:25:00,42.96,43.04,42.92,43.04,38596.0,42.7572,42.8368,42.7174,42.8368,38596.0
2025-03-10 12:30:00,43.05,43.12,43.02,43.11,41478.0,42.8468,42.9165,42.8169,42.9065,41478.0
2025-03-10 12:35:00,43.1,43.11,42.94,42.96,41350.0,42.8965,42.9065,42.7373,42.7572,41350.0
2025-03-10 12:40:00,42.96,43.05,42.96,43.0,33911.0,42.7572,42.8468,42.7572,42.797,33911.0
2025-03-10 12:45:00,43.01,43.04,42.99,43.01,47107.0,42.807,42.8368,42.7871,42.807,47107.0
2025-03-10 12:50:00,43.01,43.06,42.99,43.02,41237.0,42.807,42.8567,42.7871,42.8169,41237.0
2025-03-10 12:55:00,43.02,43.05,42.94,42.94,38411.0,42.8169,42.8468,42.7373,42.7373,38411.0
2025-03-10 13:00:00,42.94,42.96,42.88,42.89,39656.0,42.7373,42.7572,42.6776,42.6875,39656.0
2025-03-10 13:05:00,42.89,42.93,42.83,42.84,42709.0,42.6875,42.7273,42.6278,42.6378,42709.0
2025-03-10 13:10:00,42.83,42.83,42.71,42.8,68196.0,42.6278,42.6278,42.5084,42.598,68196.0
2025-03-10 13:15:00,42.79,42.85,42.76,42.79,49350.0,42.588,42.6477,42.5581,42.588,49350.0
2025-03-10 13:20:00,42.79,42.84,42.77,42.81,48447.0,42.588,42.6378,42.5681,42.6079,48447.0
2025-03-10 13:25:00,42.8,42.81,42.66,42.69,33249.0,42.598,42.6079,42.4586,42.4885,33249.0
2025-03-10 13:30:00,42.69,42.69,42.6,42.61,52606.0,42.4885,42.4885,42.3989,42.4089,52606.0
2025-03-10 13:35:00,42.61,42.64,42.54,42.58,58807.0,42.4089,42.4387,42.3392,42.379,58807.0
2025-03-10 13:40:00,42.57,42.58,42.51,42.54,38049.0,42.369,42.379,42.3093,42.3392,38049.0
2025-03-10 13:45:00,42.53,42.55,42.45,42.47,54500.0,42.3292,42.3491,42.2496,42.2695,54500.0
2025-03-10 13:50:00,42.47,42.48,42.42,42.44,40648.0,42.2695,42.2795,42.2198,42.2397,40648.0
2025-03-10 13:55:00,42.43,42.44,42.36,42.39,43083.0,42.2297,42.2397,42.16,42.1899,43083.0
2025-03-10 14:00:00,42.38,42.39,42.25,42.27,76643.0,42.1799,42.1899,42.0506,42.0705,76643.0
2025-03-10 14:05:00,42.27,42.28,42.09,42.15,59678.0,42.0705,42.0804,41.8913,41.951,59678.0
2025-03-10 14:10:00,42.15,42.26,42.08,42.2,171447.0,41.951,42.0605,41.8814,42.0008,171447.0
2025-03-10 14:15:00,42.2,42.33,42.19,42.26,47977.0,42.0008,42.1302,41.9908,42.0605,47977.0
2025-03-10 14:20:00,42.25,42.34,42.24,42.29,40188.0,42.0506,42.1401,42.0406,42.0904,40188.0
2025-03-10 14:25:00,42.3,42.3,42.23,42.26,68718.0,42.1003,42.1003,42.0307,42.0605,68718.0
2025-03-10 14:30:00,42.27,42.35,42.26,42.27,57054.0,42.0705,42.1501,42.0605,42.0705,57054.0
2025-03-10 14:35:00,42.26,42.29,42.24,42.24,40552.0,42.0605,42.0904,42.0406,42.0406,40552.0
2025-03-10 14:40:00,42.25,42.3,42.19,42.28,65710.0,42.0506,42.1003,41.9908,42.0804,65710.0
2025-03-10 14:45:00,42.29,42.35,42.27,42.33,49380.0,42.0904,42.1501,42.0705,42.1302,49380.0
2025-03-10 14:50:00,42.31,42.35,42.27,42.3,35073.0,42.1103,42.1501,42.0705,42.1003,35073.0
2025-03-10 14:55:00,42.31,42.31,42.19,42.25,65734.0,42.1103,42.1103,41.9908,42.0506,65734.0
2025-03-10 15:00:00,42.24,42.25,42.14,42.18,46219.0,42.0406,42.0506,41.9411,41.9809,46219.0
2025-03-10 15:05:00,42.18,42.18,42.07,42.1,60751.0,41.9809,41.9809,41.8714,41.9013,60751.0
2025-03-10 15:10:00,42.09,42.22,42.03,42.21,39056.0,41.8913,42.0207,41.8316,42.0107,39056.0
2025-03-10 15:15:00,42.21,42.41,42.18,42.41,62540.0,42.0107,42.2098,41.9809,42.2098,62540.0
2025-03-10 15:20:00,42.41,42.53,42.37,42.52,81141.0,42.2098,42.3292,42.17,42.3193,81141.0
2025-03-10 15:25:00,42.51,42.62,42.45,42.46,95882.0,42.3093,42.4188,42.2496,42.2596,95882.0
2025-03-10 15:30:00,42.46,42.68,42.46,42.67,81896.0,42.2596,42.4785,42.2596,42.4686,81896.0
2025-03-10 15:35:00,42.68,42.72,42.52,42.55,123763.0,42.4785,42.5183,42.3193,42.3491,123763.0
2025-03-10 15:40:00,42.56,42.57,42.39,42.39,114889.0,42.3591,42.369,42.1899,42.1899,114889.0
2025-03-10 15:45:00,42.39,42.44,42.31,42.34,190773.0,42.1899,42.2397,42.1103,42.1401,190773.0
2025-03-10 15:50:00,42.34,42.42,42.22,42.27,237107.0,42.1401,42.2198,42.0207,42.0705,237107.0
2025-03-10 15:55:00,42.28,42.38,42.25,42.38,618108.0,42.0804,42.1799,42.0506,42.1799,618108.0
2025-03-11 09:30:00,42.66,43.17,42.66,43.14,266146.0,42.4586,42.9662,42.4586,42.9364,266146.0
2025-03-11 09:35:00,43.13,43.53,43.07,43.52,132818.0,42.9264,43.3245,42.8667,43.3146,132818.0
2025-03-11 09:40:00,43.5,43.78,43.41,43.73,92702.0,43.2947,43.5733,43.2051,43.5236,92702.0
2025-03-11 09:45:00,43.73,43.87,43.68,43.85,128934.0,43.5236,43.6629,43.4738,43.643,128934.0
2025-03-11 09:50:00,43.83,43.86,43.51,43.52,112796.0,43.6231,43.653,43.3046,43.3146,112796.0
2025-03-11 09:55:00,43.52,43.56,43.42,43.42,59103.0,43.3146,43.3544,43.215,43.215,59103.0
2025-03-11 10:00:00,43.42,43.61,43.26,43.33,146811.0,43.215,43.4041,43.0558,43.1255,146811.0
2025-03-11 10:05:00,43.33,43.76,43.32,43.74,158463.0,43.1255,43.5534,43.1155,43.5335,158463.0
2025-03-11 10:10:00,43.73,43.74,43.46,43.53,122846.0,43.5236,43.5335,43.2548,43.3245,122846.0
2025-03-11 10:15:00,43.51,43.68,43.38,43.61,96562.0,43.3046,43.4738,43.1752,43.4041,96562.0
2025-03-11 10:20:00,43.61,43.65,43.47,43.58,62074.0,43.4041,43.4439,43.2648,43.3743,62074.0
2025-03-11 10:25:00,43.58,43.61,43.51,43.52,95665.0,43.3743,43.4041,43.3046,43.3146,95665.0
2025-03-11 10:30:00,43.52,43.63,43.41,43.49,91548.0,43.3146,43.424,43.2051,43.2847,91548.0
2025-03-11 10:35:00,43.49,43.5,43.27,43.3,54456.0,43.2847,43.2947,43.0657,43.0956,54456.0
2025-03-11 10:40:00,43.3,43.42,43.2,43.38,63595.0,43.0956,43.215,42.9961,43.1752,63595.0
2025-03-11 10:45:00,43.37,43.49,43.33,43.46,48935.0,43.1653,43.2847,43.1255,43.2548,48935.0
2025-03-11 10:50:00,43.45,43.74,43.45,43.72,69038.0,43.2449,43.5335,43.2449,43.5136,69038.0
2025-03-11 10:55:00,43.71,43.71,43.39,43.41,97562.0,43.5037,43.5037,43.1852,43.2051,97562.0
2025-03-11 11:00:00,43.4,43.52,43.34,43.44,80913.0,43.1951,43.3146,43.1354,43.2349,80913.0
2025-03-11 11:05:00,43.43,43.72,43.41,43.66,82614.0,43.225,43.5136,43.2051,43.4539,82614.0
2025-03-11 11:10:00,43.66,43.69,43.54,43.58,59914.0,43.4539,43.4838,43.3345,43.3743,59914.0
2025-03-11 11:15:00,43.59,43.63,43.54,43.58,63008.0,43.3842,43.424,43.3345,43.3743,63008.0
2025-03-11 11:20:00,43.58,43.58,43.35,43.37,76185.0,43.3743,43.3743,43.1454,43.1653,76185.0
2025-03-11 11:25:00,43.38,43.45,43.34,43.37,55248.0,43.1752,43.2449,43.1354,43.1653,55248.0
2025-03-11 11:30:00,43.38,43.5,43.34,43.43,38977.0,43.1752,43.2947,43.1354,43.225,38977.0
2025-03-11 11:35:00,43.43,43.48,43.3,43.39,44610.0,43.225,43.2748,43.0956,43.1852,44610.0
2025-03-11 11:40:00,43.4,43.49,43.4,43.43,46383.0,43.1951,43.2847,43.1951,43.225,46383.0
2025-03-11 11:45:00,43.43,43.44,43.26,43.34,31327.0,43.225,43.2349,43.0558,43.1354,31327.0
2025-03-11 11:50:00,43.34,43.37,43.27,43.33,34250.0,43.1354,43.1653,43.0657,43.1255,34250.0
2025-03-11 11:55:00,43.33,43.38,43.24,43.24,119204.0,43.1255,43.1752,43.0359,43.0359,119204.0
2025-03-11 12:00:00,43.23,43.32,43.19,43.26,41108.0,43.0259,43.1155,42.9861,43.0558,41108.0
2025-03-11 12:05:00,43.25,43.25,43.16,43.2,37097.0,43.0458,43.0458,42.9563,42.9961,37097.0
2025-03-11 12:10:00,43.2,43.25,43.14,43.18,55012.0,42.9961,43.0458,42.9364,42.9762,55012.0
2025-03-11 12:15:00,43.19,43.21,43.1,43.12,51518.0,42.9861,43.006,42.8965,42.9165,51518.0
2025-03-11 12:20:00,43.12,43.2,43.11,43.13,47611.0,42.9165,42.9961,42.9065,42.9264,47611.0
2025-03-11 12:25:00,43.13,43.18,43.07,43.18,45947.0,42.9264,42.9762,42.8667,42.9762,45947.0
2025-03-11 12:30:00,43.18,43.24,43.16,43.19,56945.0,42.9762,43.0359,42.9563,42.9861,56945.0
2025-03-11 12:35:00,43.18,43.25,43.17,43.17,86283.0,42.9762,43.0458,42.9662,42.9662,86283.0
2025-03-11 12:40:00,43.18,43.31,43.13,43.17,48036.0,42.9762,43.1056,42.9264,42.9662,48036.0
2025-03-11 12:45:00,43.16,43.22,43.14,43.18,36005.0,42.9563,43.016,42.9364,42.9762,36005.0
2025-03-11 12:50:00,43.18,43.22,43.06,43.14,38631.0,42.9762,43.016,42.8567,42.9364,38631.0
2025-03-11 12:55:00,43.14,43.16,43.04,43.11,37238.0,42.9364,42.9563,42.8368,42.9065,37238.0
2025-03-11 13:00:00,43.1,43.12,43.04,43.12,44272.0,42.8965,42.9165,42.8368,42.9165,44272.0
2025-03-11 13:05:00,43.12,43.16,43.04,43.09,56490.0,42.9165,42.9563,42.8368,42.8866,56490.0
2025-03-11 13:10:00,43.09,43.12,43.04,43.05,42077.0,42.8866,42.9165,42.8368,42.8468,42077.0
2025-03-11 13:15:00,43.05,43.07,42.97,43.0,50212.0,42.8468,42.8667,42.7672,42.797,50212.0
2025-03-11 13:20:00,42.99,43.03,42.95,42.99,71574.0,42.7871,42.8269,42.7473,42.7871,71574.0
2025-03-11 13:25:00,42.99,43.02,42.92,42.97,39007.0,42.7871,42.8169,42.7174,42.7672,39007.0
2025-03-11 13:30:00,42.96,43.06,42.94,42.96,61647.0,42.7572,42.8567,42.7373,42.7572,61647.0
2025-03-11 13:35:00,42.96,42.98,42.89,42.97,50550.0,42.7572,42.7771,42.6875,42.7672,50550.0
2025-03-11 13:40:00,42.98,43.08,42.97,43.02,30251.0,42.7771,42.8766,42.7672,42.8169,30251.0
2025-03-11 13:45:00,43.02,43.3,43.02,43.25,54493.0,42.8169,43.0956,42.8169,43.0458,54493.0
2025-03-11 13:50:00,43.24,43.34,43.24,43.27,36351.0,43.0359,43.1354,43.0359,43.0657,36351.0
2025-03-11 13:55:00,43.28,43.31,43.15,43.18,49113.0,43.0757,43.1056,42.9463,42.9762,49113.0
2025-03-11 14:00:00,43.17,43.39,43.16,43.3,83435.0,42.9662,43.1852,42.9563,43.0956,83435.0
2025-03-11 14:05:00,43.3,43.36,43.25,43.32,38744.0,43.0956,43.1553,43.0458,43.1155,38744.0
2025-03-11 14:10:00,43.32,43.39,43.31,43.37,45540.0,43.1155,43.1852,43.1056,43.1653,45540.0
2025-03-11 14:15:00,43.36,43.36,43.27,43.32,37286.0,43.1553,43.1553,43.0657,43.1155,37286.0
2025-03-11 14:20:00,43.34,43.53,43.34,43.45,49517.0,43.1354,43.3245,43.1354,43.2449,49517.0
2025-03-11 14:25:00,43.45,43.5,43.41,43.47,40119.0,43.2449,43.2947,43.2051,43.2648,40119.0
2025-03-11 14:30:00,43.47,43.48,43.4,43.44,38770.0,43.2648,43.2748,43.1951,43.2349,38770.0
2025-03-11 14:35:00,43.43,43.49,43.42,43.47,41441.0,43.225,43.2847,43.215,43.2648,41441.0
2025-03-11 14:40:00,43.48,43.71,43.45,43.7,54782.0,43.2748,43.5037,43.2449,43.4937,54782.0
2025-03-11 14:45:00,43.71,43.71,43.6,43.66,31536.0,43.5037,43.5037,43.3942,43.4539,31536.0
2025-03-11 14:50:00,43.66,43.81,43.66,43.74,115100.0,43.4539,43.6032,43.4539,43.5335,115100.0
2025-03-11 14:55:00,43.77,43.82,43.7,43.72,74589.0,43.5634,43.6131,43.4937,43.5136,74589.0
2025-03-11 15:00:00,43.73,43.77,43.59,43.65,51107.0,43.5236,43.5634,43.3842,43.4439,51107.0
2025-03-11 15:05:00,43.66,43.81,43.66,43.73,54447.0,43.4539,43.6032,43.4539,43.5236,54447.0
2025-03-11 15:10:00,43.73,43.73,43.62,43.66,62684.0,43.5236,43.5236,43.4141,43.4539,62684.0
2025-03-11 15:15:00,43.65,43.71,43.59,43.68,78326.0,43.4439,43.5037,43.3842,43.4738,78326.0
2025-03-11 15:20:00,43.69,43.76,43.6,43.6,49367.0,43.4838,43.5534,43.3942,43.3942,49367.0
2025-03-11 15:25:00,43.6,43.66,43.56,43.58,70680.0,43.3942,43.4539,43.3544,43.3743,70680.0
2025-03-11 15:30:00,43.59,43.73,43.58,43.69,84240.0,43.3842,43.5236,43.3743,43.4838,84240.0
2025-03-11 15:35:00,43.69,43.7,43.56,43.58,78240.0,43.4838,43.4937,43.3544,43.3743,78240.0
2025-03-11 15:40:00,43.57,43.59,43.52,43.59,71975.0,43.3643,43.3842,43.3146,43.3842,71975.0
2025-03-11 15:45:00,43.59,43.64,43.54,43.63,83214.0,43.3842,43.434,43.3345,43.424,83214.0
2025-03-11 15:50:00,43.63,43.63,43.37,43.46,183215.0,43.424,43.424,43.1653,43.2548,183215.0
2025-03-11 15:55:00,43.46,43.47,43.39,43.43,467263.0,43.2548,43.2648,43.1852,43.225,467263.0
2025-03-12 09:30:00,43.3,43.55,43.04,43.12,218208.0,43.0956,43.3444,42.8368,42.9165,218208.0
2025-03-12 09:35:00,43.14,43.4,43.14,43.29,56838.0,42.9364,43.1951,42.9364,43.0856,56838.0
2025-03-12 09:40:00,43.27,43.31,43.14,43.3,57081.0,43.0657,43.1056,42.9364,43.0956,57081.0
2025-03-12 09:45:00,43.3,43.37,43.25,43.3,62890.0,43.0956,43.1653,43.0458,43.0956,62890.0
2025-03-12 09:50:00,43.32,43.53,43.3,43.32,70242.0,43.1155,43.3245,43.0956,43.1155,70242.0
2025-03-12 09:55:00,43.32,43.38,43.15,43.27,49628.0,43.1155,43.1752,42.9463,43.0657,49628.0
2025-03-12 10:00:00,43.27,43.37,43.2,43.32,64943.0,43.0657,43.1653,42.9961,43.1155,64943.0
2025-03-12 10:05:00,43.32,43.52,43.31,43.42,55695.0,43.1155,43.3146,43.1056,43.215,55695.0
2025-03-12 10:10:00,43.44,43.44,43.26,43.29,46694.0,43.2349,43.2349,43.0558,43.0856,46694.0
2025-03-12 10:15:00,43.27,43.31,43.2,43.28,46296.0,43.0657,43.1056,42.9961,43.0757,46296.0
2025-03-12 10:20:00,43.28,43.4,43.27,43.29,40625.0,43.0757,43.1951,43.0657,43.0856,40625.0
2025-03-12 10:25:00,43.29,43.41,43.28,43.32,32071.0,43.0856,43.2051,43.0757,43.1155,32071.0
2025-03-12 10:30:00,43.31,43.35,43.19,43.22,53758.0,43.1056,43.1454,42.9861,43.016,53758.0
2025-03-12 10:35:00,43.22,43.26,43.09,43.09,60078.0,43.016,43.0558,42.8866,42.8866,60078.0
2025-03-12 10:40:00,43.09,43.12,42.95,42.96,67116.0,42.8866,42.9165,42.7473,42.7572,67116.0
2025-03-12 10:45:00,42.95,43.14,42.94,42.98,68323.0,42.7473,42.9364,42.7373,42.7771,68323.0
2025-03-12 10:50:00,42.98,43.19,42.98,43.19,30406.0,42.7771,42.9861,42.7771,42.9861,30406.0
2025-03-12 10:55:00,43.18,43.18,43.04,43.09,38082.0,42.9762,42.9762,42.8368,42.8866,38082.0
2025-03-12 11:00:00,43.1,43.14,43.04,43.04,70346.0,42.8965,42.9364,42.8368,42.8368,70346.0
2025-03-12 11:05:00,43.04,43.06,42.9,43.0,68203.0,42.8368,42.8567,42.6975,42.797,68203.0
2025-03-12 11:10:00,43.01,43.18,42.97,43.14,48742.0,42.807,42.9762,42.7672,42.9364,48742.0
2025-03-12 11:15:00,43.14,43.16,43.07,43.12,36475.0,42.9364,42.9563,42.8667,42.9165,36475.0
2025-03-12 11:20:00,43.11,43.2,43.07,43.2,39011.0,42.9065,42.9961,42.8667,42.9961,39011.0
2025-03-12 11:25:00,43.19,43.22,43.1,43.15,42877.0,42.9861,43.016,42.8965,42.9463,42877.0
2025-03-12 11:30:00,43.15,43.21,43.08,43.18,45718.0,42.9463,43.006,42.8766,42.9762,45718.0
2025-03-12 11:35:00,43.18,43.23,43.14,43.16,47347.0,42.9762,43.0259,42.9364,42.9563,47347.0
2025-03-12 11:40:00,43.16,43.25,43.14,43.22,35605.0,42.9563,43.0458,42.9364,43.016,35605.0
2025-03-12 11:45:00,43.23,43.34,43.18,43.31,49512.0,43.0259,43.1354,42.9762,43.1056,49512.0
2025-03-12 11:50:00,43.3,43.35,43.23,43.26,69692.0,43.0956,43.1454,43.0259,43.0558,69692.0
2025-03-12 11:55:00,43.26,43.27,43.14,43.27,49395.0,43.0558,43.0657,42.9364,43.0657,49395.0
2025-03-12 12:00:00,43.27,43.33,43.21,43.33,33526.0,43.0657,43.1255,43.006,43.1255,33526.0
2025-03-12 12:05:00,43.33,43.58,43.32,43.55,41407.0,43.1255,43.3743,43.1155,43.3444,41407.0
2025-03-12 12:10:00,43.54,43.55,43.42,43.5,41160.0,43.3345,43.3444,43.215,43.2947,41160.0
2025-03-12 12:15:00,43.5,43.51,43.39,43.41,42773.0,43.2947,43.3046,43.1852,43.2051,42773.0
2025-03-12 12:20:00,43.42,43.58,43.42,43.55,52952.0,43.215,43.3743,43.215,43.3444,52952.0
2025-03-12 12:25:00,43.55,43.58,43.47,43.56,53264.0,43.3444,43.3743,43.2648,43.3544,53264.0
2025-03-12 12:30:00,43.57,43.64,43.53,43.62,88219.0,43.3643,43.434,43.3245,43.4141,88219.0
2025-03-12 12:35:00,43.62,43.63,43.55,43.55,42622.0,43.4141,43.424,43.3444,43.3444,42622.0
2025-03-12 12:40:00,43.54,43.54,43.45,43.51,59400.0,43.3345,43.3345,43.2449,43.3046,59400.0
2025-03-12 12:45:00,43.51,43.59,43.49,43.58,50196.0,43.3046,43.3842,43.2847,43.3743,50196.0
2025-03-12 12:50:00,43.58,43.59,43.47,43.52,47395.0,43.3743,43.3842,43.2648,43.3146,47395.0
2025-03-12 12:55:00,43.52,43.55,43.48,43.48,31291.0,43.3146,43.3444,43.2748,43.2748,31291.0
2025-03-12 13:00:00,43.49,43.54,43.47,43.54,38998.0,43.2847,43.3345,43.2648,43.3345,38998.0
2025-03-12 13:05:00,43.54,43.62,43.51,43.59,42477.0,43.3345,43.4141,43.3046,43.3842,42477.0
2025-03-12 13:10:00,43.59,43.63,43.56,43.63,21769.0,43.3842,43.424,43.3544,43.424,21769.0
2025-03-12 13:15:00,43.62,43.63,43.58,43.59,26081.0,43.4141,43.424,43.3743,43.3842,26081.0
2025-03-12 13:20:00,43.59,43.66,43.58,43.62,36990.0,43.3842,43.4539,43.3743,43.4141,36990.0
2025-03-12 13:25:00,43.61,43.66,43.6,43.66,36534.0,43.4041,43.4539,43.3942,43.4539,36534.0
2025-03-12 13:30:00,43.65,43.75,43.64,43.73,61178.0,43.4439,43.5435,43.434,43.5236,61178.0
2025-03-12 13:35:00,43.73,43.77,43.72,43.73,48577.0,43.5236,43.5634,43.5136,43.5236,48577.0
2025-03-12 13:40:00,43.73,43.8,43.69,43.72,44250.0,43.5236,43.5932,43.4838,43.5136,44250.0
2025-03-12 13:45:00,43.72,43.8,43.71,43.73,33734.0,43.5136,43.5932,43.5037,43.5236,33734.0
2025-03-12 13:50:00,43.72,43.76,43.61,43.62,41892.0,43.5136,43.5534,43.4041,43.4141,41892.0
2025-03-12 13:55:00,43.61,43.63,43.58,43.58,125444.0,43.4041,43.424,43.3743,43.3743,125444.0
2025-03-12 14:00:00,43.57,43.7,43.52,43.62,36589.0,43.3643,43.4937,43.3146,43.4141,36589.0
2025-03-12 14:05:00,43.61,43.61,43.53,43.61,31057.0,43.4041,43.4041,43.3245,43.4041,31057.0
2025-03-12 14:10:00,43.61,43.65,43.6,43.64,27138.0,43.4041,43.4439,43.3942,43.434,27138.0
2025-03-12 14:15:00,43.64,43.69,43.63,43.68,36987.0,43.434,43.4838,43.424,43.4738,36987.0
2025-03-12 14:20:00,43.68,43.72,43.66,43.72,47247.0,43.4738,43.5136,43.4539,43.5136,47247.0
2025-03-12 14:25:00,43.72,43.85,43.72,43.84,31852.0,43.5136,43.643,43.5136,43.6331,31852.0
2025-03-12 14:30:00,43.85,43.87,43.77,43.8,29756.0,43.643,43.6629,43.5634,43.5932,29756.0
2025-03-12 14:35:00,43.8,43.83,43.77,43.8,51611.0,43.5932,43.6231,43.5634,43.5932,51611.0
2025-03-12 14:40:00,43.81,43.86,43.8,43.84,48621.0,43.6032,43.653,43.5932,43.6331,48621.0
2025-03-12 14:45:00,43.84,43.9,43.82,43.88,94286.0,43.6331,43.6928,43.6131,43.6729,94286.0
2025-03-12 14:50:00,43.88,43.89,43.8,43.88,44396.0,43.6729,43.6828,43.5932,43.6729,44396.0
2025-03-12 14:55:00,43.89,43.94,43.85,43.9,36001.0,43.6828,43.7326,43.643,43.6928,36001.0
2025-03-12 15:00:00,43.9,43.96,43.86,43.94,39653.0,43.6928,43.7525,43.653,43.7326,39653.0
2025-03-12 15:05:00,43.94,43.95,43.89,43.9,29389.0,43.7326,43.7425,43.6828,43.6928,29389.0
2025-03-12 15:10:00,43.9,43.95,43.84,43.84,60348.0,43.6928,43.7425,43.6331,43.6331,60348.0
2025-03-12 15:15:00,43.85,43.9,43.81,43.87,54931.0,43.643,43.6928,43.6032,43.6629,54931.0
2025-03-12 15:20:00,43.86,43.88,43.72,43.77,55529.0,43.653,43.6729,43.5136,43.5634,55529.0
2025-03-12 15:25:00,43.77,43.8,43.72,43.79,49561.0,43.5634,43.5932,43.5136,43.5833,49561.0
2025-03-12 15:30:00,43.79,43.84,43.76,43.78,55021.0,43.5833,43.6331,43.5534,43.5733,55021.0
2025-03-12 15:35:00,43.78,43.86,43.73,43.86,72901.0,43.5733,43.653,43.5236,43.653,72901.0
2025-03-12 15:40:00,43.86,43.9,43.8,43.88,63700.0,43.653,43.6928,43.5932,43.6729,63700.0
2025-03-12 15:45:00,43.89,43.9,43.8,43.9,70635.0,43.6828,43.6928,43.5932,43.6928,70635.0
2025-03-12 15:50:00,43.9,43.9,43.72,43.82,101891.0,43.6928,43.6928,43.5136,43.6131,101891.0
2025-03-12 15:55:00,43.81,43.82,43.62,43.63,415563.0,43.6032,43.6131,43.4141,43.424,415563.0
2025-03-13 09:30:00,44.07,44.71,43.93,44.71,260012.0,43.862,44.4989,43.7226,44.4989,260012.0
2025-03-13 09:35:00,44.72,44.93,44.58,44.89,171319.0,44.5089,44.7179,44.3696,44.6781,171319.0
2025-03-13 09:40:00,44.89,45.3,44.85,45.17,151470.0,44.6781,45.0862,44.6383,44.9568,151470.0
2025-03-13 09:45:00,45.18,45.34,45.13,45.17,143669.0,44.9667,45.126,44.917,44.9568,143669.0
2025-03-13 09:50:00,45.18,45.28,45.02,45.04,127613.0,44.9667,45.0663,44.8075,44.8274,127613.0
2025-03-13 09:55:00,45.08,45.15,44.97,45.09,99282.0,44.8672,44.9369,44.7577,44.8772,99282.0
2025-03-13 10:00:00,45.09,45.26,44.99,45.07,132944.0,44.8772,45.0463,44.7776,44.8572,132944.0
2025-03-13 10:05:00,45.08,45.24,45.03,45.11,92327.0,44.8672,45.0264,44.8174,44.8971,92327.0
2025-03-13 10:10:00,45.1,45.22,45.05,45.21,78958.0,44.8871,45.0065,44.8373,44.9966,78958.0
2025-03-13 10:15:00,45.22,45.26,45.13,45.16,124658.0,45.0065,45.0463,44.917,44.9468,124658.0
2025-03-13 10:20:00,45.16,45.27,45.12,45.25,70924.0,44.9468,45.0563,44.907,45.0364,70924.0
2025-03-13 10:25:00,45.25,45.37,45.07,45.11,69604.0,45.0364,45.1558,44.8572,44.8971,69604.0
2025-03-13 10:30:00,45.11,45.27,45.1,45.14,115160.0,44.8971,45.0563,44.8871,44.9269,115160.0
2025-03-13 10:35:00,45.15,45.32,45.14,45.29,54219.0,44.9369,45.1061,44.9269,45.0762,54219.0
2025-03-13 10:40:00,45.29,45.37,45.23,45.35,101933.0,45.0762,45.1558,45.0165,45.1359,101933.0
2025-03-13 10:45:00,45.34,45.48,45.29,45.43,102888.0,45.126,45.2653,45.0762,45.2155,102888.0
2025-03-13 10:50:00,45.42,45.59,45.37,45.42,127363.0,45.2056,45.3748,45.1558,45.2056,127363.0
2025-03-13 10:55:00,45.43,45.59,45.38,45.58,128434.0,45.2155,45.3748,45.1658,45.3648,128434.0
2025-03-13 11:00:00,45.59,45.85,45.59,45.83,235763.0,45.3748,45.6336,45.3748,45.6137,235763.0
2025-03-13 11:05:00,45.82,45.9,45.76,45.89,302517.0,45.6037,45.6833,45.544,45.6734,302517.0
2025-03-13 11:10:00,45.9,46.02,45.85,46.0,180119.0,45.6833,45.8028,45.6336,45.7829,180119.0
2025-03-13 11:15:00,45.98,46.07,45.98,46.05,155615.0,45.7629,45.8525,45.7629,45.8326,155615.0
2025-03-13 11:20:00,46.05,46.21,46.04,46.19,139048.0,45.8326,45.9919,45.8227,45.972,139048.0
2025-03-13 11:25:00,46.21,46.27,46.12,46.15,131607.0,45.9919,46.0516,45.9023,45.9321,131607.0
2025-03-13 11:30:00,46.13,46.15,45.97,45.97,85224.0,45.9122,45.9321,45.753,45.753,85224.0
2025-03-13 11:35:00,45.97,46.08,45.89,46.03,98837.0,45.753,45.8625,45.6734,45.8127,98837.0
2025-03-13 11:40:00,46.03,46.12,45.91,46.09,175225.0,45.8127,45.9023,45.6933,45.8724,175225.0
2025-03-13 11:45:00,46.06,46.08,45.83,45.96,145770.0,45.8426,45.8625,45.6137,45.743,145770.0
2025-03-13 11:50:00,45.96,46.02,45.83,46.02,55963.0,45.743,45.8028,45.6137,45.8028,55963.0
2025-03-13 11:55:00,46.02,46.08,45.91,45.94,79760.0,45.8028,45.8625,45.6933,45.7231,79760.0
2025-03-13 12:00:00,45.95,46.14,45.92,46.11,110376.0,45.7331,45.9222,45.7032,45.8923,110376.0
2025-03-13 12:05:00,46.11,46.16,46.03,46.14,55479.0,45.8923,45.9421,45.8127,45.9222,55479.0
2025-03-13 12:10:00,46.14,46.17,46.06,46.11,78319.0,45.9222,45.9521,45.8426,45.8923,78319.0
2025-03-13 12:15:00,46.11,46.12,45.97,46.07,70840.0,45.8923,45.9023,45.753,45.8525,70840.0
2025-03-13 12:20:00,46.05,46.07,45.92,45.92,71446.0,45.8326,45.8525,45.7032,45.7032,71446.0
2025-03-13 12:25:00,45.9,45.92,45.81,45.91,61162.0,45.6833,45.7032,45.5938,45.6933,61162.0
2025-03-13 12:30:00,45.91,46.0,45.84,45.97,57451.0,45.6933,45.7829,45.6236,45.753,57451.0
2025-03-13 12:35:00,45.96,46.07,45.9,46.06,71327.0,45.743,45.8525,45.6833,45.8426,71327.0
2025-03-13 12:40:00,46.05,46.07,45.95,45.98,58034.0,45.8326,45.8525,45.7331,45.7629,58034.0
2025-03-13 12:45:00,45.98,46.0,45.63,45.68,89238.0,45.7629,45.7829,45.4146,45.4644,89238.0
2025-03-13 12:50:00,45.67,45.72,45.5,45.53,73928.0,45.4544,45.5042,45.2852,45.3151,73928.0
2025-03-13 12:55:00,45.53,45.54,45.29,45.44,149817.0,45.3151,45.325,45.0762,45.2255,149817.0
2025-03-13 13:00:00,45.44,45.47,45.35,45.43,80208.0,45.2255,45.2554,45.1359,45.2155,80208.0
2025-03-13 13:05:00,45.43,45.48,45.3,45.45,145790.0,45.2155,45.2653,45.0862,45.2355,145790.0
2025-03-13 13:10:00,45.44,45.58,45.44,45.56,65715.0,45.2255,45.3648,45.2255,45.3449,65715.0
2025-03-13 13:15:00,45.56,45.6,45.35,45.38,64246.0,45.3449,45.3847,45.1359,45.1658,64246.0
2025-03-13 13:20:00,45.39,45.5,45.37,45.46,80568.0,45.1757,45.2852,45.1558,45.2454,80568.0
2025-03-13 13:25:00,45.45,45.49,45.38,45.46,69353.0,45.2355,45.2753,45.1658,45.2454,69353.0
2025-03-13 13:30:00,45.45,45.46,45.31,45.31,71470.0,45.2355,45.2454,45.0961,45.0961,71470.0
2025-03-13 13:35:00,45.31,45.36,45.24,45.28,41519.0,45.0961,45.1459,45.0264,45.0663,41519.0
2025-03-13 13:40:00,45.29,45.38,45.28,45.31,103690.0,45.0762,45.1658,45.0663,45.0961,103690.0
2025-03-13 13:45:00,45.32,45.39,45.28,45.3,42702.0,45.1061,45.1757,45.0663,45.0862,42702.0
2025-03-13 13:50:00,45.3,45.4,45.3,45.39,65207.0,45.0862,45.1857,45.0862,45.1757,65207.0
2025-03-13 13:55:00,45.39,45.45,45.29,45.32,66559.0,45.1757,45.2355,45.0762,45.1061,66559.0
2025-03-13 14:00:00,45.31,45.47,45.28,45.44,105896.0,45.0961,45.2554,45.0663,45.2255,105896.0
2025-03-13 14:05:00,45.44,45.44,45.31,45.39,65174.0,45.2255,45.2255,45.0961,45.1757,65174.0
2025-03-13 14:10:00,45.39,45.56,45.37,45.53,47117.0,45.1757,45.3449,45.1558,45.3151,47117.0
2025-03-13 14:15:00,45.52,45.55,45.43,45.46,38354.0,45.3051,45.335,45.2155,45.2454,38354.0
2025-03-13 14:20:00,45.44,45.54,45.43,45.54,35622.0,45.2255,45.325,45.2155,45.325,35622.0
2025-03-13 14:25:00,45.54,45.58,45.45,45.5,86922.0,45.325,45.3648,45.2355,45.2852,86922.0
2025-03-13 14:30:00,45.51,45.61,45.46,45.55,59139.0,45.2952,45.3947,45.2454,45.335,59139.0
2025-03-13 14:35:00,45.56,45.61,45.51,45.54,48824.0,45.3449,45.3947,45.2952,45.325,48824.0
2025-03-13 14:40:00,45.55,45.6,45.49,45.58,40753.0,45.335,45.3847,45.2753,45.3648,40753.0
2025-03-13 14:45:00,45.58,45.63,45.55,45.59,47171.0,45.3648,45.4146,45.335,45.3748,47171.0
2025-03-13 14:50:00,45.59,45.63,45.54,45.56,73979.0,45.3748,45.4146,45.325,45.3449,73979.0
2025-03-13 14:55:00,45.55,45.67,45.54,45.67,46770.0,45.335,45.4544,45.325,45.4544,46770.0
2025-03-13 15:00:00,45.66,45.73,45.64,45.67,37726.0,45.4445,45.5141,45.4246,45.4544,37726.0
2025-03-13 15:05:00,45.67,45.68,45.56,45.59,38167.0,45.4544,45.4644,45.3449,45.3748,38167.0
2025-03-13 15:10:00,45.58,45.7,45.57,45.68,32613.0,45.3648,45.4843,45.3549,45.4644,32613.0
2025-03-13 15:15:00,45.69,45.72,45.64,45.68,28864.0,45.4743,45.5042,45.4246,45.4644,28864.0
2025-03-13 15:20:00,45.67,45.7,45.63,45.68,49628.0,45.4544,45.4843,45.4146,45.4644,49628.0
2025-03-13 15:25:00,45.68,45.68,45.6,45.62,33429.0,45.4644,45.4644,45.3847,45.4046,33429.0
2025-03-13 15:30:00,45.62,45.7,45.61,45.68,66694.0,45.4046,45.4843,45.3947,45.4644,66694.0
2025-03-13 15:35:00,45.68,45.68,45.62,45.64,98762.0,45.4644,45.4644,45.4046,45.4246,98762.0
2025-03-13 15:40:00,45.64,45.79,45.63,45.78,120177.0,45.4246,45.5738,45.4146,45.5639,120177.0
2025-03-13 15:45:00,45.77,45.85,45.73,45.84,109056.0,45.5539,45.6336,45.5141,45.6236,109056.0
2025-03-13 15:50:00,45.84,45.87,45.76,45.84,260848.0,45.6236,45.6535,45.544,45.6236,260848.0
2025-03-13 15:55:00,45.84,45.85,45.62,45.66,599357.0,45.6236,45.6336,45.4046,45.4445,599357.0
2025-03-14 09:30:00,46.67,46.77,45.84,45.93,513893.0,46.4497,46.5492,45.6236,45.7132,513893.0
2025-03-14 09:35:00,45.93,46.25,45.92,46.22,124539.0,45.7132,46.0317,45.7032,46.0018,124539.0
2025-03-14 09:40:00,46.23,46.4,46.17,46.31,192803.0,46.0118,46.181,45.9521,46.0914,192803.0
2025-03-14 09:45:00,46.3,46.67,46.27,46.62,123534.0,46.0814,46.4497,46.0516,46.3999,123534.0
2025-03-14 09:50:00,46.63,46.66,46.45,46.51,160480.0,46.4099,46.4397,46.2307,46.2904,160480.0
2025-03-14 09:55:00,46.51,46.51,46.36,46.41,171843.0,46.2904,46.2904,46.1412,46.1909,171843.0
2025-03-14 10:00:00,46.38,46.53,46.11,46.41,169068.0,46.1611,46.3104,45.8923,46.1909,169068.0
2025-03-14 10:05:00,46.45,46.74,46.44,46.69,85419.0,46.2307,46.5194,46.2208,46.4696,85419.0
2025-03-14 10:10:00,46.69,46.83,46.64,46.64,114021.0,46.4696,46.6089,46.4198,46.4198,114021.0
2025-03-14 10:15:00,46.63,46.69,46.58,46.63,62022.0,46.4099,46.4696,46.3601,46.4099,62022.0
2025-03-14 10:20:00,46.62,46.69,46.55,46.67,99018.0,46.3999,46.4696,46.3303,46.4497,99018.0
2025-03-14 10:25:00,46.68,46.68,46.26,46.31,162906.0,46.4596,46.4596,46.0416,46.0914,162906.0
2025-03-14 10:30:00,46.31,46.43,46.26,46.42,86131.0,46.0914,46.2108,46.0416,46.2009,86131.0
2025-03-14 10:35:00,46.42,46.42,46.32,46.34,80871.0,46.2009,46.2009,46.1013,46.1213,80871.0
2025-03-14 10:40:00,46.34,46.41,46.33,46.4,40797.0,46.1213,46.1909,46.1113,46.181,40797.0
2025-03-14 10:45:00,46.39,46.51,46.35,46.47,61117.0,46.171,46.2904,46.1312,46.2506,61117.0
2025-03-14 10:50:00,46.44,46.59,46.44,46.56,81763.0,46.2208,46.3701,46.2208,46.3402,81763.0
2025-03-14 10:55:00,46.56,46.69,46.53,46.69,138286.0,46.3402,46.4696,46.3104,46.4696,138286.0
2025-03-14 11:00:00,46.69,46.74,46.52,46.56,91076.0,46.4696,46.5194,46.3004,46.3402,91076.0
2025-03-14 11:05:00,46.57,46.58,46.43,46.47,75044.0,46.3502,46.3601,46.2108,46.2506,75044.0
2025-03-14 11:10:00,46.47,46.54,46.4,46.45,75674.0,46.2506,46.3203,46.181,46.2307,75674.0
2025-03-14 11:15:00,46.46,46.51,46.41,46.43,74527.0,46.2407,46.2904,46.1909,46.2108,74527.0
2025-03-14 11:20:00,46.43,46.46,46.3,46.43,50644.0,46.2108,46.2407,46.0814,46.2108,50644.0
2025-03-14 11:25:00,46.45,46.49,46.41,46.47,74611.0,46.2307,46.2705,46.1909,46.2506,74611.0
2025-03-14 11:30:00,46.49,46.59,46.48,46.51,56623.0,46.2705,46.3701,46.2606,46.2904,56623.0
2025-03-14 11:35:00,46.52,46.61,46.51,46.58,47133.0,46.3004,46.39,46.2904,46.3601,47133.0
2025-03-14 11:40:00,46.59,46.6,46.51,46.59,47519.0,46.3701,46.38,46.2904,46.3701,47519.0
2025-03-14 11:45:00,46.59,46.6,46.5,46.55,52928.0,46.3701,46.38,46.2805,46.3303,52928.0
2025-03-14 11:50:00,46.55,46.62,46.49,46.61,77092.0,46.3303,46.3999,46.2705,46.39,77092.0
2025-03-14 11:55:00,46.61,46.61,46.52,46.55,54497.0,46.39,46.39,46.3004,46.3303,54497.0
2025-03-14 12:00:00,46.56,46.56,46.37,46.39,80728.0,46.3402,46.3402,46.1511,46.171,80728.0
2025-03-14 12:05:00,46.39,46.48,46.38,46.44,77569.0,46.171,46.2606,46.1611,46.2208,77569.0
2025-03-14 12:10:00,46.44,46.46,46.38,46.45,88181.0,46.2208,46.2407,46.1611,46.2307,88181.0
2025-03-14 12:15:00,46.45,46.49,46.37,46.4,86523.0,46.2307,46.2705,46.1511,46.181,86523.0
2025-03-14 12:20:00,46.4,46.54,46.4,46.48,124375.0,46.181,46.3203,46.181,46.2606,124375.0
2025-03-14 12:25:00,46.48,46.5,46.38,46.39,47072.0,46.2606,46.2805,46.1611,46.171,47072.0
2025-03-14 12:30:00,46.39,46.42,46.28,46.34,103159.0,46.171,46.2009,46.0615,46.1213,103159.0
2025-03-14 12:35:00,46.34,46.43,46.31,46.32,44242.0,46.1213,46.2108,46.0914,46.1013,44242.0
2025-03-14 12:40:00,46.32,46.36,46.32,46.34,25510.0,46.1013,46.1412,46.1013,46.1213,25510.0
2025-03-14 12:45:00,46.34,46.42,46.29,46.39,61279.0,46.1213,46.2009,46.0715,46.171,61279.0
2025-03-14 12:50:00,46.4,46.45,46.38,46.43,37023.0,46.181,46.2307,46.1611,46.2108,37023.0
2025-03-14 12:55:00,46.43,46.46,46.38,46.4,39881.0,46.2108,46.2407,46.1611,46.181,39881.0
2025-03-14 13:00:00,46.4,46.44,46.36,46.4,39217.0,46.181,46.2208,46.1412,46.181,39217.0
2025-03-14 13:05:00,46.41,46.45,46.35,46.38,32897.0,46.1909,46.2307,46.1312,46.1611,32897.0
2025-03-14 13:10:00,46.38,46.39,46.3,46.32,32842.0,46.1611,46.171,46.0814,46.1013,32842.0
2025-03-14 13:15:00,46.31,46.31,46.22,46.22,44091.0,46.0914,46.0914,46.0018,46.0018,44091.0
2025-03-14 13:20:00,46.22,46.23,46.15,46.19,51342.0,46.0018,46.0118,45.9321,45.972,51342.0
2025-03-14 13:25:00,46.18,46.21,46.09,46.14,76999.0,45.962,45.9919,45.8724,45.9222,76999.0
2025-03-14 13:30:00,46.14,46.23,46.09,46.11,85354.0,45.9222,46.0118,45.8724,45.8923,85354.0
2025-03-14 13:35:00,46.12,46.12,46.01,46.08,71479.0,45.9023,45.9023,45.7928,45.8625,71479.0
2025-03-14 13:40:00,46.07,46.12,46.05,46.08,43844.0,45.8525,45.9023,45.8326,45.8625,43844.0
2025-03-14 13:45:00,46.08,46.11,46.03,46.06,64408.0,45.8625,45.8923,45.8127,45.8426,64408.0
2025-03-14 13:50:00,46.05,46.07,46.02,46.05,24109.0,45.8326,45.8525,45.8028,45.8326,24109.0
2025-03-14 13:55:00,46.05,46.08,45.99,46.0,47882.0,45.8326,45.8625,45.7729,45.7829,47882.0
2025-03-14 14:00:00,46.0,46.02,45.96,45.98,39678.0,45.7829,45.8028,45.743,45.7629,39678.0
2025-03-14 14:05:00,45.98,45.98,45.84,45.87,75025.0,45.7629,45.7629,45.6236,45.6535,75025.0
2025-03-14 14:10:00,45.88,45.95,45.87,45.9,57565.0,45.6634,45.7331,45.6535,45.6833,57565.0
2025-03-14 14:15:00,45.91,45.93,45.87,45.93,30443.0,45.6933,45.7132,45.6535,45.7132,30443.0
2025-03-14 14:20:00,45.92,45.92,45.85,45.87,56075.0,45.7032,45.7032,45.6336,45.6535,56075.0
2025-03-14 14:25:00,45.87,45.88,45.84,45.86,39075.0,45.6535,45.6634,45.6236,45.6435,39075.0
2025-03-14 14:30:00,45.86,45.93,45.85,45.9,44170.0,45.6435,45.7132,45.6336,45.6833,44170.0
2025-03-14 14:35:00,45.91,45.95,45.89,45.95,50215.0,45.6933,45.7331,45.6734,45.7331,50215.0
2025-03-14 14:40:00,45.95,45.95,45.84,45.94,62476.0,45.7331,45.7331,45.6236,45.7231,62476.0
2025-03-14 14:45:00,45.94,45.94,45.9,45.92,46790.0,45.7231,45.7231,45.6833,45.7032,46790.0
2025-03-14 14:50:00,45.91,45.92,45.83,45.91,57819.0,45.6933,45.7032,45.6137,45.6933,57819.0
2025-03-14 14:55:00,45.9,45.91,45.84,45.85,43981.0,45.6833,45.6933,45.6236,45.6336,43981.0
2025-03-14 15:00:00,45.85,45.97,45.82,45.96,68936.0,45.6336,45.753,45.6037,45.743,68936.0
2025-03-14 15:05:00,45.97,46.01,45.95,45.98,68362.0,45.753,45.7928,45.7331,45.7629,68362.0
2025-03-14 15:10:00,45.98,46.03,45.97,45.98,66022.0,45.7629,45.8127,45.753,45.7629,66022.0
2025-03-14 15:15:00,45.98,46.02,45.96,46.0,96589.0,45.7629,45.8028,45.743,45.7829,96589.0
2025-03-14 15:20:00,46.0,46.04,45.96,46.03,59826.0,45.7829,45.8227,45.743,45.8127,59826.0
2025-03-14 15:25:00,46.03,46.05,46.0,46.03,76178.0,45.8127,45.8326,45.7829,45.8127,76178.0
2025-03-14 15:30:00,46.03,46.14,46.03,46.12,111070.0,45.8127,45.9222,45.8127,45.9023,111070.0
2025-03-14 15:35:00,46.12,46.15,46.07,46.09,91777.0,45.9023,45.9321,45.8525,45.8724,91777.0
2025-03-14 15:40:00,46.09,46.22,46.06,46.19,124892.0,45.8724,46.0018,45.8426,45.972,124892.0
2025-03-14 15:45:00,46.19,46.29,46.14,46.26,154047.0,45.972,46.0715,45.9222,46.0416,154047.0
2025-03-14 15:50:00,46.26,46.33,46.22,46.32,205014.0,46.0416,46.1113,46.0018,46.1013,205014.0
2025-03-14 15:55:00,46.31,46.31,46.24,46.25,533591.0,46.0914,46.0914,46.0217,46.0317,533591.0
2025-03-17 09:30:00,46.7,47.41,46.4,47.25,434658.0,46.4796,47.1862,46.181,47.027,434658.0
2025-03-17 09:35:00,47.25,47.42,47.11,47.13,154327.0,47.027,47.1962,46.8876,46.9075,154327.0
2025-03-17 09:40:00,47.13,47.37,47.12,47.3,220791.0,46.9075,47.1464,46.8976,47.0767,220791.0
2025-03-17 09:45:00,47.31,47.49,47.3,47.34,186771.0,47.0867,47.2658,47.0767,47.1165,186771.0
2025-03-17 09:50:00,47.35,47.45,47.29,47.32,128940.0,47.1265,47.226,47.0668,47.0966,128940.0
2025-03-17 09:55:00,47.33,47.4,47.29,47.31,79889.0,47.1066,47.1762,47.0668,47.0867,79889.0
2025-03-17 10:00:00,47.3,47.42,47.23,47.38,74553.0,47.0767,47.1962,47.007,47.1563,74553.0
2025-03-17 10:05:00,47.37,47.45,47.29,47.39,71060.0,47.1464,47.226,47.0668,47.1663,71060.0
2025-03-17 10:10:00,47.37,47.38,47.3,47.37,54447.0,47.1464,47.1563,47.0767,47.1464,54447.0
2025-03-17 10:15:00,47.39,47.43,47.34,47.4,51372.0,47.1663,47.2061,47.1165,47.1762,51372.0
2025-03-17 10:20:00,47.41,47.5,47.4,47.48,127124.0,47.1862,47.2758,47.1762,47.2559,127124.0
2025-03-17 10:25:00,47.48,47.53,47.38,47.44,105535.0,47.2559,47.3056,47.1563,47.2161,105535.0
2025-03-17 10:30:00,47.45,47.48,47.24,47.28,85982.0,47.226,47.2559,47.017,47.0568,85982.0
2025-03-17 10:35:00,47.29,47.36,47.2,47.32,43293.0,47.0668,47.1364,46.9772,47.0966,43293.0
2025-03-17 10:40:00,47.33,47.44,47.29,47.43,43813.0,47.1066,47.2161,47.0668,47.2061,43813.0
2025-03-17 10:45:00,47.43,47.44,47.3,47.32,43482.0,47.2061,47.2161,47.0767,47.0966,43482.0
2025-03-17 10:50:00,47.31,47.31,47.19,47.27,64465.0,47.0867,47.0867,46.9672,47.0469,64465.0
2025-03-17 10:55:00,47.26,47.3,47.14,47.29,63983.0,47.0369,47.0767,46.9175,47.0668,63983.0
2025-03-17 11:00:00,47.29,47.33,47.25,47.32,56152.0,47.0668,47.1066,47.027,47.0966,56152.0
2025-03-17 11:05:00,47.32,47.34,47.18,47.23,61311.0,47.0966,47.1165,46.9573,47.007,61311.0
2025-03-17 11:10:00,47.22,47.25,47.14,47.17,87328.0,46.9971,47.027,46.9175,46.9473,87328.0
2025-03-17 11:15:00,47.19,47.22,47.11,47.14,77408.0,46.9672,46.9971,46.8876,46.9175,77408.0
2025-03-17 11:20:00,47.15,47.2,47.08,47.15,71910.0,46.9274,46.9772,46.8578,46.9274,71910.0
2025-03-17 11:25:00,47.16,47.17,47.01,47.01,54975.0,46.9374,46.9473,46.7881,46.7881,54975.0
2025-03-17 11:30:00,47.01,47.05,46.97,47.03,98507.0,46.7881,46.8279,46.7483,46.808,98507.0
2025-03-17 11:35:00,47.03,47.14,47.02,47.09,29879.0,46.808,46.9175,46.798,46.8677,29879.0
2025-03-17 11:40:00,47.09,47.28,47.08,47.26,82467.0,46.8677,47.0568,46.8578,47.0369,82467.0
2025-03-17 11:45:00,47.26,47.35,47.26,47.3,60797.0,47.0369,47.1265,47.0369,47.0767,60797.0
2025-03-17 11:50:00,47.31,47.39,47.31,47.37,49970.0,47.0867,47.1663,47.0867,47.1464,49970.0
2025-03-17 11:55:00,47.38,47.42,47.29,47.34,40968.0,47.1563,47.1962,47.0668,47.1165,40968.0
2025-03-17 12:00:00,47.35,47.41,47.27,47.29,44353.0,47.1265,47.1862,47.0469,47.0668,44353.0
2025-03-17 12:05:00,47.3,47.31,47.23,47.28,32512.0,47.0767,47.0867,47.007,47.0568,32512.0
2025-03-17 12:10:00,47.27,47.37,47.25,47.35,30005.0,47.0469,47.1464,47.027,47.1265,30005.0
2025-03-17 12:15:00,47.36,47.4,47.32,47.4,35432.0,47.1364,47.1762,47.0966,47.1762,35432.0
2025-03-17 12:20:00,47.39,47.4,47.35,47.38,35231.0,47.1663,47.1762,47.1265,47.1563,35231.0
2025-03-17 12:25:00,47.38,47.42,47.36,47.39,65087.0,47.1563,47.1962,47.1364,47.1663,65087.0
2025-03-17 12:30:00,47.39,47.4,47.34,47.37,66022.0,47.1663,47.1762,47.1165,47.1464,66022.0
2025-03-17 12:35:00,47.37,47.43,47.33,47.35,38092.0,47.1464,47.2061,47.1066,47.1265,38092.0
2025-03-17 12:40:00,47.34,47.39,47.31,47.34,68558.0,47.1165,47.1663,47.0867,47.1165,68558.0
2025-03-17 12:45:00,47.34,47.34,47.18,47.24,43603.0,47.1165,47.1165,46.9573,47.017,43603.0
2025-03-17 12:50:00,47.24,47.39,47.22,47.3,38794.0,47.017,47.1663,46.9971,47.0767,38794.0
2025-03-17 12:55:00,47.31,47.33,47.27,47.28,28169.0,47.0867,47.1066,47.0469,47.0568,28169.0
2025-03-17 13:00:00,47.29,47.33,47.25,47.26,39853.0,47.0668,47.1066,47.027,47.0369,39853.0
2025-03-17 13:05:00,47.27,47.34,47.27,47.31,24463.0,47.0469,47.1165,47.0469,47.0867,24463.0
2025-03-17 13:10:00,47.31,47.35,47.3,47.33,36430.0,47.0867,47.1265,47.0767,47.1066,36430.0
2025-03-17 13:15:00,47.33,47.38,47.31,47.32,30405.0,47.1066,47.1563,47.0867,47.0966,30405.0
2025-03-17 13:20:00,47.32,47.4,47.31,47.38,35649.0,47.0966,47.1762,47.0867,47.1563,35649.0
2025-03-17 13:25:00,47.38,47.42,47.37,47.4,20384.0,47.1563,47.1962,47.1464,47.1762,20384.0
2025-03-17 13:30:00,47.41,47.44,47.4,47.44,21482.0,47.1862,47.2161,47.1762,47.2161,21482.0
2025-03-17 13:35:00,47.44,47.48,47.43,47.46,42030.0,47.2161,47.2559,47.2061,47.236,42030.0
2025-03-17 13:40:00,47.46,47.49,47.45,47.48,46129.0,47.236,47.2658,47.226,47.2559,46129.0
2025-03-17 13:45:00,47.48,47.54,47.44,47.53,109433.0,47.2559,47.3156,47.2161,47.3056,109433.0
2025-03-17 13:50:00,47.53,47.59,47.52,47.55,64487.0,47.3056,47.3653,47.2957,47.3255,64487.0
2025-03-17 13:55:00,47.55,47.58,47.53,47.56,69681.0,47.3255,47.3554,47.3056,47.3355,69681.0
2025-03-17 14:00:00,47.55,47.69,47.55,47.68,133798.0,47.3255,47.4649,47.3255,47.4549,133798.0
2025-03-17 14:05:00,47.68,47.7,47.64,47.69,89884.0,47.4549,47.4748,47.4151,47.4649,89884.0
2025-03-17 14:10:00,47.69,47.76,47.68,47.75,78543.0,47.4649,47.5345,47.4549,47.5246,78543.0
2025-03-17 14:15:00,47.76,47.83,47.75,47.83,73690.0,47.5345,47.6042,47.5246,47.6042,73690.0
2025-03-17 14:20:00,47.83,47.84,47.78,47.82,67236.0,47.6042,47.6142,47.5545,47.5943,67236.0
2025-03-17 14:25:00,47.82,47.83,47.77,47.78,41050.0,47.5943,47.6042,47.5445,47.5545,41050.0
2025-03-17 14:30:00,47.78,47.79,47.75,47.77,29471.0,47.5545,47.5644,47.5246,47.5445,29471.0
2025-03-17 14:35:00,47.78,47.78,47.74,47.76,38171.0,47.5545,47.5545,47.5146,47.5345,38171.0
2025-03-17 14:40:00,47.76,47.76,47.65,47.66,61476.0,47.5345,47.5345,47.4251,47.435,61476.0
2025-03-17 14:45:00,47.66,47.67,47.62,47.65,59158.0,47.435,47.445,47.3952,47.4251,59158.0
2025-03-17 14:50:00,47.65,47.65,47.56,47.62,68238.0,47.4251,47.4251,47.3355,47.3952,68238.0
2025-03-17 14:55:00,47.62,47.65,47.6,47.62,62844.0,47.3952,47.4251,47.3753,47.3952,62844.0
2025-03-17 15:00:00,47.62,47.63,47.56,47.58,41694.0,47.3952,47.4052,47.3355,47.3554,41694.0
2025-03-17 15:05:00,47.58,47.66,47.57,47.64,68360.0,47.3554,47.435,47.3454,47.4151,68360.0
2025-03-17 15:10:00,47.64,47.72,47.64,47.7,66830.0,47.4151,47.4947,47.4151,47.4748,66830.0
2025-03-17 15:15:00,47.71,47.73,47.66,47.69,37273.0,47.4848,47.5047,47.435,47.4649,37273.0
2025-03-17 15:20:00,47.69,47.72,47.64,47.69,43496.0,47.4649,47.4947,47.4151,47.4649,43496.0
2025-03-17 15:25:00,47.69,47.71,47.6,47.61,56441.0,47.4649,47.4848,47.3753,47.3853,56441.0
2025-03-17 15:30:00,47.61,47.65,47.58,47.6,76938.0,47.3853,47.4251,47.3554,47.3753,76938.0
2025-03-17 15:35:00,47.61,47.65,47.58,47.6,77615.0,47.3853,47.4251,47.3554,47.3753,77615.0
2025-03-17 15:40:00,47.61,47.68,47.6,47.68,83747.0,47.3853,47.4549,47.3753,47.4549,83747.0
2025-03-17 15:45:00,47.68,47.73,47.61,47.63,237150.0,47.4549,47.5047,47.3853,47.4052,237150.0
2025-03-17 15:50:00,47.64,47.67,47.54,47.64,280887.0,47.4151,47.445,47.3156,47.4151,280887.0
2025-03-17 15:55:00,47.64,47.65,47.51,47.55,950008.0,47.4151,47.4251,47.2857,47.3255,950008.0
2025-03-18 09:30:00,48.34,48.68,48.05,48.16,687305.0,48.1118,48.4502,47.8232,47.9327,687305.0
2025-03-18 09:35:00,48.15,48.28,47.9,47.95,207506.0,47.9227,48.0521,47.6739,47.7236,207506.0
2025-03-18 09:40:00,47.95,48.17,47.9,48.05,179262.0,47.7236,47.9426,47.6739,47.8232,179262.0
2025-03-18 09:45:00,48.07,48.43,48.03,48.36,313922.0,47.8431,48.2014,47.8033,48.1317,313922.0
2025-03-18 09:50:00,48.37,48.49,48.21,48.23,205602.0,48.1417,48.2611,47.9824,48.0023,205602.0
2025-03-18 09:55:00,48.23,48.25,48.04,48.08,169927.0,48.0023,48.0222,47.8132,47.853,169927.0
2025-03-18 10:00:00,48.09,48.09,47.84,48.01,210300.0,47.863,47.863,47.6142,47.7834,210300.0
2025-03-18 10:05:00,48.03,48.13,47.97,47.99,98375.0,47.8033,47.9028,47.7436,47.7635,98375.0
2025-03-18 10:10:00,47.99,47.99,47.66,47.78,179992.0,47.7635,47.7635,47.435,47.5545,179992.0
2025-03-18 10:15:00,47.79,47.84,47.62,47.65,80471.0,47.5644,47.6142,47.3952,47.4251,80471.0
2025-03-18 10:20:00,47.66,47.74,47.63,47.7,88307.0,47.435,47.5146,47.4052,47.4748,88307.0
2025-03-18 10:25:00,47.71,47.93,47.62,47.9,145275.0,47.4848,47.7037,47.3952,47.6739,145275.0
2025-03-18 10:30:00,47.9,47.9,47.74,47.85,112005.0,47.6739,47.6739,47.5146,47.6241,112005.0
2025-03-18 10:35:00,47.84,47.95,47.82,47.94,51205.0,47.6142,47.7236,47.5943,47.7137,51205.0
2025-03-18 10:40:00,47.94,47.94,47.82,47.83,70426.0,47.7137,47.7137,47.5943,47.6042,70426.0
2025-03-18 10:45:00,47.81,47.85,47.65,47.66,99572.0,47.5843,47.6241,47.4251,47.435,99572.0
2025-03-18 10:50:00,47.67,47.83,47.66,47.81,78519.0,47.445,47.6042,47.435,47.5843,78519.0
2025-03-18 10:55:00,47.8,47.86,47.66,47.67,71257.0,47.5744,47.6341,47.435,47.445,71257.0
2025-03-18 11:00:00,47.68,47.71,47.48,47.55,101151.0,47.4549,47.4848,47.2559,47.3255,101151.0
2025-03-18 11:05:00,47.55,47.74,47.5,47.72,71325.0,47.3255,47.5146,47.2758,47.4947,71325.0
2025-03-18 11:10:00,47.72,47.73,47.62,47.72,66487.0,47.4947,47.5047,47.3952,47.4947,66487.0
2025-03-18 11:15:00,47.71,47.9,47.71,47.88,86898.0,47.4848,47.6739,47.4848,47.654,86898.0
2025-03-18 11:20:00,47.88,47.9,47.82,47.84,63376.0,47.654,47.6739,47.5943,47.6142,63376.0
2025-03-18 11:25:00,47.84,47.93,47.83,47.87,48509.0,47.6142,47.7037,47.6042,47.644,48509.0
2025-03-18 11:30:00,47.85,47.89,47.83,47.84,52498.0,47.6241,47.6639,47.6042,47.6142,52498.0
2025-03-18 11:35:00,47.84,47.91,47.8,47.88,63004.0,47.6142,47.6838,47.5744,47.654,63004.0
2025-03-18 11:40:00,47.89,47.9,47.79,47.87,55977.0,47.6639,47.6739,47.5644,47.644,55977.0
2025-03-18 11:45:00,47.86,47.87,47.72,47.73,88826.0,47.6341,47.644,47.4947,47.5047,88826.0
2025-03-18 11:50:00,47.73,47.77,47.71,47.73,116904.0,47.5047,47.5445,47.4848,47.5047,116904.0
2025-03-18 11:55:00,47.73,47.79,47.72,47.79,51825.0,47.5047,47.5644,47.4947,47.5644,51825.0
2025-03-18 12:00:00,47.78,47.83,47.74,47.79,31632.0,47.5545,47.6042,47.5146,47.5644,31632.0
2025-03-18 12:05:00,47.79,47.87,47.78,47.79,48919.0,47.5644,47.644,47.5545,47.5644,48919.0
2025-03-18 12:10:00,47.8,47.95,47.8,47.94,43691.0,47.5744,47.7236,47.5744,47.7137,43691.0
2025-03-18 12:15:00,47.94,48.0,47.92,47.99,95125.0,47.7137,47.7734,47.6938,47.7635,95125.0
2025-03-18 12:20:00,47.98,48.05,47.96,48.04,56073.0,47.7535,47.8232,47.7336,47.8132,56073.0
2025-03-18 12:25:00,48.03,48.05,47.96,48.01,64682.0,47.8033,47.8232,47.7336,47.7834,64682.0
2025-03-18 12:30:00,48.01,48.06,47.97,48.01,46429.0,47.7834,47.8331,47.7436,47.7834,46429.0
2025-03-18 12:35:00,48.01,48.03,47.93,47.95,44255.0,47.7834,47.8033,47.7037,47.7236,44255.0
2025-03-18 12:40:00,47.95,47.97,47.84,47.87,46922.0,47.7236,47.7436,47.6142,47.644,46922.0
2025-03-18 12:45:00,47.86,47.88,47.8,47.88,41247.0,47.6341,47.654,47.5744,47.654,41247.0
2025-03-18 12:50:00,47.88,47.89,47.84,47.89,35911.0,47.654,47.6639,47.6142,47.6639,35911.0
2025-03-18 12:55:00,47.9,47.98,47.89,47.96,43172.0,47.6739,47.7535,47.6639,47.7336,43172.0
2025-03-18 13:00:00,47.96,48.0,47.94,47.96,32784.0,47.7336,47.7734,47.7137,47.7336,32784.0
2025-03-18 13:05:00,47.96,47.97,47.9,47.91,38122.0,47.7336,47.7436,47.6739,47.6838,38122.0
2025-03-18 13:10:00,47.91,48.01,47.89,48.0,62160.0,47.6838,47.7834,47.6639,47.7734,62160.0
2025-03-18 13:15:00,48.0,48.0,47.8,47.85,85311.0,47.7734,47.7734,47.5744,47.6241,85311.0
2025-03-18 13:20:00,47.84,47.92,47.82,47.9,40093.0,47.6142,47.6938,47.5943,47.6739,40093.0
2025-03-18 13:25:00,47.9,47.91,47.81,47.86,39311.0,47.6739,47.6838,47.5843,47.6341,39311.0
2025-03-18 13:30:00,47.86,47.87,47.79,47.82,43269.0,47.6341,47.644,47.5644,47.5943,43269.0
2025-03-18 13:35:00,47.82,47.9,47.8,47.9,46943.0,47.5943,47.6739,47.5744,47.6739,46943.0
2025-03-18 13:40:00,47.9,47.92,47.85,47.86,33409.0,47.6739,47.6938,47.6241,47.6341,33409.0
2025-03-18 13:45:00,47.86,47.89,47.84,47.88,27454.0,47.6341,47.6639,47.6142,47.654,27454.0
2025-03-18 13:50:00,47.88,47.91,47.84,47.89,28535.0,47.654,47.6838,47.6142,47.6639,28535.0
2025-03-18 13:55:00,47.89,47.99,47.88,47.95,177147.0,47.6639,47.7635,47.654,47.7236,177147.0
2025-03-18 14:00:00,47.96,47.98,47.87,47.95,54351.0,47.7336,47.7535,47.644,47.7236,54351.0
2025-03-18 14:05:00,47.94,47.99,47.91,47.98,40059.0,47.7137,47.7635,47.6838,47.7535,40059.0
2025-03-18 14:10:00,47.98,48.01,47.97,47.99,44224.0,47.7535,47.7834,47.7436,47.7635,44224.0
2025-03-18 14:15:00,48.0,48.05,47.97,48.04,43228.0,47.7734,47.8232,47.7436,47.8132,43228.0
2025-03-18 14:20:00,48.05,48.1,48.03,48.04,49411.0,47.8232,47.8729,47.8033,47.8132,49411.0
2025-03-18 14:25:00,48.05,48.05,47.96,47.98,45689.0,47.8232,47.8232,47.7336,47.7535,45689.0
2025-03-18 14:30:00,47.99,48.03,47.98,47.99,37559.0,47.7635,47.8033,47.7535,47.7635,37559.0
2025-03-18 14:35:00,48.0,48.05,48.0,48.03,39340.0,47.7734,47.8232,47.7734,47.8033,39340.0
2025-03-18 14:40:00,48.03,48.04,47.99,48.02,40729.0,47.8033,47.8132,47.7635,47.7933,40729.0
2025-03-18 14:45:00,48.02,48.04,47.97,48.01,86081.0,47.7933,47.8132,47.7436,47.7834,86081.0
2025-03-18 14:50:00,48.01,48.03,47.94,47.95,59961.0,47.7834,47.8033,47.7137,47.7236,59961.0
2025-03-18 14:55:00,47.95,47.97,47.89,47.91,55992.0,47.7236,47.7436,47.6639,47.6838,55992.0
2025-03-18 15:00:00,47.9,47.91,47.8,47.84,52075.0,47.6739,47.6838,47.5744,47.6142,52075.0
2025-03-18 15:05:00,47.83,47.87,47.77,47.84,49811.0,47.6042,47.644,47.5445,47.6142,49811.0
2025-03-18 15:10:00,47.84,47.86,47.78,47.83,58742.0,47.6142,47.6341,47.5545,47.6042,58742.0
2025-03-18 15:15:00,47.83,47.83,47.74,47.82,66478.0,47.6042,47.6042,47.5146,47.5943,66478.0
2025-03-18 15:20:00,47.82,47.84,47.78,47.83,85254.0,47.5943,47.6142,47.5545,47.6042,85254.0
2025-03-18 15:25:00,47.83,47.85,47.79,47.82,94982.0,47.6042,47.6241,47.5644,47.5943,94982.0
2025-03-18 15:30:00,47.82,47.9,47.82,47.88,93869.0,47.5943,47.6739,47.5943,47.654,93869.0
2025-03-18 15:35:00,47.88,47.9,47.84,47.86,110246.0,47.654,47.6739,47.6142,47.6341,110246.0
2025-03-18 15:40:00,47.86,47.98,47.84,47.95,127970.0,47.6341,47.7535,47.6142,47.7236,127970.0
2025-03-18 15:45:00,47.94,47.95,47.82,47.86,140004.0,47.7137,47.7236,47.5943,47.6341,140004.0
2025-03-18 15:50:00,47.85,47.94,47.81,47.93,276972.0,47.6241,47.7137,47.5843,47.7037,276972.0
2025-03-18 15:55:00,47.94,47.96,47.73,47.84,713329.0,47.7137,47.7336,47.5047,47.6142,713329.0
2025-03-19 09:30:00,47.85,47.98,47.68,47.73,276680.0,47.6241,47.7535,47.4549,47.5047,276680.0
2025-03-19 09:35:00,47.73,47.86,47.63,47.79,120653.0,47.5047,47.6341,47.4052,47.5644,120653.0
2025-03-19 09:40:00,47.8,48.0,47.76,47.99,116013.0,47.5744,47.7734,47.5345,47.7635,116013.0
2025-03-19 09:45:00,47.99,48.04,47.93,47.96,103682.0,47.7635,47.8132,47.7037,47.7336,103682.0
2025-03-19 09:50:00,47.97,48.13,47.96,48.01,88906.0,47.7436,47.9028,47.7336,47.7834,88906.0
2025-03-19 09:55:00,48.0,48.15,47.98,48.06,81601.0,47.7734,47.9227,47.7535,47.8331,81601.0
2025-03-19 10:00:00,48.07,48.07,47.94,47.99,64602.0,47.8431,47.8431,47.7137,47.7635,64602.0
2025-03-19 10:05:00,48.0,48.02,47.88,47.91,69274.0,47.7734,47.7933,47.654,47.6838,69274.0
2025-03-19 10:10:00,47.92,47.92,47.65,47.75,54534.0,47.6938,47.6938,47.4251,47.5246,54534.0
2025-03-19 10:15:00,47.75,47.78,47.66,47.66,44574.0,47.5246,47.5545,47.435,47.435,44574.0
2025-03-19 10:20:00,47.66,47.73,47.57,47.57,60910.0,47.435,47.5047,47.3454,47.3454,60910.0
2025-03-19 10:25:00,47.56,47.59,47.48,47.55,159927.0,47.3355,47.3653,47.2559,47.3255,159927.0
2025-03-19 10:30:00,47.55,47.7,47.55,47.68,56438.0,47.3255,47.4748,47.3255,47.4549,56438.0
2025-03-19 10:35:00,47.68,47.76,47.68,47.7,48677.0,47.4549,47.5345,47.4549,47.4748,48677.0
2025-03-19 10:40:00,47.71,47.72,47.64,47.72,103024.0,47.4848,47.4947,47.4151,47.4947,103024.0
2025-03-19 10:45:00,47.72,47.72,47.64,47.64,46067.0,47.4947,47.4947,47.4151,47.4151,46067.0
2025-03-19 10:50:00,47.64,47.65,47.58,47.62,87028.0,47.4151,47.4251,47.3554,47.3952,87028.0
2025-03-19 10:55:00,47.62,47.64,47.52,47.6,57472.0,47.3952,47.4151,47.2957,47.3753,57472.0
2025-03-19 11:00:00,47.59,47.62,47.51,47.59,31862.0,47.3653,47.3952,47.2857,47.3653,31862.0
2025-03-19 11:05:00,47.59,47.73,47.58,47.71,60143.0,47.3653,47.5047,47.3554,47.4848,60143.0
2025-03-19 11:10:00,47.72,47.72,47.64,47.66,39971.0,47.4947,47.4947,47.4151,47.435,39971.0
2025-03-19 11:15:00,47.66,47.68,47.61,47.64,49577.0,47.435,47.4549,47.3853,47.4151,49577.0
2025-03-19 11:20:00,47.65,47.73,47.64,47.7,44662.0,47.4251,47.5047,47.4151,47.4748,44662.0
2025-03-19 11:25:00,47.7,47.83,47.68,47.83,61266.0,47.4748,47.6042,47.4549,47.6042,61266.0
2025-03-19 11:30:00,47.83,47.98,47.78,47.92,117234.0,47.6042,47.7535,47.5545,47.6938,117234.0
2025-03-19 11:35:00,47.93,47.97,47.89,47.91,70403.0,47.7037,47.7436,47.6639,47.6838,70403.0
2025-03-19 11:40:00,47.91,47.97,47.9,47.96,70231.0,47.6838,47.7436,47.6739,47.7336,70231.0
2025-03-19 11:45:00,47.96,48.03,47.93,47.98,143990.0,47.7336,47.8033,47.7037,47.7535,143990.0
2025-03-19 11:50:00,47.98,48.03,47.95,47.96,214946.0,47.7535,47.8033,47.7236,47.7336,214946.0
2025-03-19 11:55:00,47.95,47.98,47.92,47.94,50523.0,47.7236,47.7535,47.6938,47.7137,50523.0
2025-03-19 12:00:00,47.94,48.09,47.94,48.05,45907.0,47.7137,47.863,47.7137,47.8232,45907.0
2025-03-19 12:05:00,48.06,48.06,47.98,48.03,45980.0,47.8331,47.8331,47.7535,47.8033,45980.0
2025-03-19 12:10:00,48.02,48.04,47.98,47.98,33028.0,47.7933,47.8132,47.7535,47.7535,33028.0
2025-03-19 12:15:00,47.99,48.02,47.98,48.02,41203.0,47.7635,47.7933,47.7535,47.7933,41203.0
2025-03-19 12:20:00,48.01,48.07,48.01,48.06,43741.0,47.7834,47.8431,47.7834,47.8331,43741.0
2025-03-19 12:25:00,48.06,48.06,48.0,48.01,35589.0,47.8331,47.8331,47.7734,47.7834,35589.0
2025-03-19 12:30:00,48.0,48.04,47.99,48.04,26325.0,47.7734,47.8132,47.7635,47.8132,26325.0
2025-03-19 12:35:00,48.05,48.05,47.96,48.01,32084.0,47.8232,47.8232,47.7336,47.7834,32084.0
2025-03-19 12:40:00,48.0,48.02,47.95,47.99,19114.0,47.7734,47.7933,47.7236,47.7635,19114.0
2025-03-19 12:45:00,47.99,48.0,47.96,47.97,37349.0,47.7635,47.7734,47.7336,47.7436,37349.0
2025-03-19 12:50:00,47.97,47.99,47.94,47.98,33516.0,47.7436,47.7635,47.7137,47.7535,33516.0
2025-03-19 12:55:00,47.98,47.98,47.93,47.96,27202.0,47.7535,47.7535,47.7037,47.7336,27202.0
2025-03-19 13:00:00,47.96,47.98,47.9,47.96,35165.0,47.7336,47.7535,47.6739,47.7336,35165.0
2025-03-19 13:05:00,47.96,47.97,47.91,47.94,32666.0,47.7336,47.7436,47.6838,47.7137,32666.0
2025-03-19 13:10:00,47.93,47.97,47.92,47.94,26067.0,47.7037,47.7436,47.6938,47.7137,26067.0
2025-03-19 13:15:00,47.94,47.98,47.9,47.91,34464.0,47.7137,47.7535,47.6739,47.6838,34464.0
2025-03-19 13:20:00,47.91,47.91,47.86,47.88,48763.0,47.6838,47.6838,47.6341,47.654,48763.0
2025-03-19 13:25:00,47.88,47.88,47.76,47.77,74839.0,47.654,47.654,47.5345,47.5445,74839.0
2025-03-19 13:30:00,47.77,47.79,47.74,47.79,73985.0,47.5445,47.5644,47.5146,47.5644,73985.0
2025-03-19 13:35:00,47.79,47.83,47.77,47.81,57839.0,47.5644,47.6042,47.5445,47.5843,57839.0
2025-03-19 13:40:00,47.82,47.82,47.74,47.76,30981.0,47.5943,47.5943,47.5146,47.5345,30981.0
2025-03-19 13:45:00,47.76,47.76,47.66,47.68,43928.0,47.5345,47.5345,47.435,47.4549,43928.0
2025-03-19 13:50:00,47.68,47.78,47.67,47.77,29145.0,47.4549,47.5545,47.445,47.5445,29145.0
2025-03-19 13:55:00,47.77,47.78,47.72,47.73,40781.0,47.5445,47.5545,47.4947,47.5047,40781.0
2025-03-19 14:00:00,47.71,48.06,47.64,47.99,140431.0,47.4848,47.8331,47.4151,47.7635,140431.0
2025-03-19 14:05:00,47.97,48.0,47.79,47.96,62701.0,47.7436,47.7734,47.5644,47.7336,62701.0
2025-03-19 14:10:00,47.97,48.03,47.9,48.02,78950.0,47.7436,47.8033,47.6739,47.7933,78950.0
2025-03-19 14:15:00,48.01,48.05,47.96,47.97,45812.0,47.7834,47.8232,47.7336,47.7436,45812.0
2025-03-19 14:20:00,47.98,48.02,47.94,47.99,29498.0,47.7535,47.7933,47.7137,47.7635,29498.0
2025-03-19 14:25:00,47.98,48.0,47.92,47.93,33810.0,47.7535,47.7734,47.6938,47.7037,33810.0
2025-03-19 14:30:00,47.93,48.07,47.93,48.02,53796.0,47.7037,47.8431,47.7037,47.7933,53796.0
2025-03-19 14:35:00,48.02,48.09,47.98,48.0,78500.0,47.7933,47.863,47.7535,47.7734,78500.0
2025-03-19 14:40:00,48.02,48.2,47.95,48.18,81257.0,47.7933,47.9725,47.7236,47.9526,81257.0
2025-03-19 14:45:00,48.17,48.18,48.07,48.07,41488.0,47.9426,47.9526,47.8431,47.8431,41488.0
2025-03-19 14:50:00,48.08,48.17,48.06,48.13,41736.0,47.853,47.9426,47.8331,47.9028,41736.0
2025-03-19 14:55:00,48.13,48.24,48.11,48.2,87515.0,47.9028,48.0123,47.8829,47.9725,87515.0
2025-03-19 15:00:00,48.2,48.25,48.19,48.24,68578.0,47.9725,48.0222,47.9625,48.0123,68578.0
2025-03-19 15:05:00,48.24,48.36,48.23,48.34,82508.0,48.0123,48.1317,48.0023,48.1118,82508.0
2025-03-19 15:10:00,48.34,48.37,48.2,48.22,86313.0,48.1118,48.1417,47.9725,47.9924,86313.0
2025-03-19 15:15:00,48.22,48.23,48.17,48.19,84348.0,47.9924,48.0023,47.9426,47.9625,84348.0
2025-03-19 15:20:00,48.2,48.21,48.05,48.15,68484.0,47.9725,47.9824,47.8232,47.9227,68484.0
2025-03-19 15:25:00,48.15,48.15,48.01,48.05,109152.0,47.9227,47.9227,47.7834,47.8232,109152.0
2025-03-19 15:30:00,48.04,48.16,48.02,48.11,99971.0,47.8132,47.9327,47.7933,47.8829,99971.0
2025-03-19 15:35:00,48.11,48.15,48.05,48.14,116407.0,47.8829,47.9227,47.8232,47.9128,116407.0
2025-03-19 15:40:00,48.14,48.19,48.12,48.16,139003.0,47.9128,47.9625,47.8928,47.9327,139003.0
2025-03-19 15:45:00,48.16,48.17,48.09,48.11,90415.0,47.9327,47.9426,47.863,47.8829,90415.0
2025-03-19 15:50:00,48.12,48.12,47.98,48.05,136602.0,47.8928,47.8928,47.7535,47.8232,136602.0
2025-03-19 15:55:00,48.05,48.05,47.93,48.0,498746.0,47.8232,47.8232,47.7037,47.7734,498746.0
2025-03-20 09:30:00,47.5,47.73,47.2,47.65,274495.0,47.2758,47.5047,46.9772,47.4251,274495.0
2025-03-20 09:35:00,47.64,47.84,47.6,47.8,84934.0,47.4151,47.6142,47.3753,47.5744,84934.0
2025-03-20 09:40:00,47.79,47.79,47.63,47.66,43233.0,47.5644,47.5644,47.4052,47.435,43233.0
2025-03-20 09:45:00,47.67,47.72,47.56,47.67,50162.0,47.445,47.4947,47.3355,47.445,50162.0
2025-03-20 09:50:00,47.65,47.69,47.55,47.59,33361.0,47.4251,47.4649,47.3255,47.3653,33361.0
2025-03-20 09:55:00,47.57,47.59,47.45,47.49,45243.0,47.3454,47.3653,47.226,47.2658,45243.0
2025-03-20 10:00:00,47.48,47.73,47.47,47.66,49629.0,47.2559,47.5047,47.2459,47.435,49629.0
2025-03-20 10:05:00,47.67,47.82,47.66,47.8,36330.0,47.445,47.5943,47.435,47.5744,36330.0
2025-03-20 10:10:00,47.79,47.91,47.74,47.91,46661.0,47.5644,47.6838,47.5146,47.6838,46661.0
2025-03-20 10:15:00,47.91,48.04,47.88,47.91,97970.0,47.6838,47.8132,47.654,47.6838,97970.0
2025-03-20 10:20:00,47.91,47.97,47.86,47.93,38985.0,47.6838,47.7436,47.6341,47.7037,38985.0
2025-03-20 10:25:00,47.92,47.96,47.84,47.86,41112.0,47.6938,47.7336,47.6142,47.6341,41112.0
2025-03-20 10:30:00,47.87,47.92,47.82,47.85,35211.0,47.644,47.6938,47.5943,47.6241,35211.0
2025-03-20 10:35:00,47.86,47.95,47.84,47.95,38108.0,47.6341,47.7236,47.6142,47.7236,38108.0
2025-03-20 10:40:00,47.94,48.03,47.93,48.0,31600.0,47.7137,47.8033,47.7037,47.7734,31600.0
2025-03-20 10:45:00,48.01,48.11,48.0,48.08,39993.0,47.7834,47.8829,47.7734,47.853,39993.0
2025-03-20 10:50:00,48.07,48.08,48.0,48.03,28877.0,47.8431,47.853,47.7734,47.8033,28877.0
2025-03-20 10:55:00,48.03,48.14,48.03,48.14,48874.0,47.8033,47.9128,47.8033,47.9128,48874.0
2025-03-20 11:00:00,48.14,48.17,47.99,48.08,45056.0,47.9128,47.9426,47.7635,47.853,45056.0
2025-03-20 11:05:00,48.07,48.13,48.05,48.09,32006.0,47.8431,47.9028,47.8232,47.863,32006.0
2025-03-20 11:10:00,48.09,48.15,48.07,48.1,42503.0,47.863,47.9227,47.8431,47.8729,42503.0
2025-03-20 11:15:00,48.11,48.11,47.99,48.03,42800.0,47.8829,47.8829,47.7635,47.8033,42800.0
2025-03-20 11:20:00,48.03,48.11,48.01,48.11,36074.0,47.8033,47.8829,47.7834,47.8829,36074.0
2025-03-20 11:25:00,48.1,48.11,48.05,48.09,25527.0,47.8729,47.8829,47.8232,47.863,25527.0
2025-03-20 11:30:00,48.09,48.09,48.01,48.05,67797.0,47.863,47.863,47.7834,47.8232,67797.0
2025-03-20 11:35:00,48.06,48.12,48.05,48.1,27846.0,47.8331,47.8928,47.8232,47.8729,27846.0
2025-03-20 11:40:00,48.11,48.11,48.06,48.1,77534.0,47.8829,47.8829,47.8331,47.8729,77534.0
2025-03-20 11:45:00,48.1,48.18,48.09,48.16,90053.0,47.8729,47.9526,47.863,47.9327,90053.0
2025-03-20 11:50:00,48.15,48.15,48.1,48.15,32156.0,47.9227,47.9227,47.8729,47.9227,32156.0
2025-03-20 11:55:00,48.15,48.15,48.04,48.05,41146.0,47.9227,47.9227,47.8132,47.8232,41146.0
2025-03-20 12:00:00,48.05,48.17,48.03,48.09,42661.0,47.8232,47.9426,47.8033,47.863,42661.0
2025-03-20 12:05:00,48.1,48.11,48.02,48.03,23428.0,47.8729,47.8829,47.7933,47.8033,23428.0
2025-03-20 12:10:00,48.04,48.06,47.98,48.04,35071.0,47.8132,47.8331,47.7535,47.8132,35071.0
2025-03-20 12:15:00,48.05,48.1,48.03,48.05,45038.0,47.8232,47.8729,47.8033,47.8232,45038.0
2025-03-20 12:20:00,48.05,48.07,48.03,48.03,29445.0,47.8232,47.8431,47.8033,47.8033,29445.0
2025-03-20 12:25:00,48.04,48.05,47.93,47.94,30349.0,47.8132,47.8232,47.7037,47.7137,30349.0
2025-03-20 12:30:00,47.95,47.96,47.9,47.91,34340.0,47.7236,47.7336,47.6739,47.6838,34340.0
2025-03-20 12:35:00,47.91,48.02,47.91,47.98,20765.0,47.6838,47.7933,47.6838,47.7535,20765.0
2025-03-20 12:40:00,47.98,47.99,47.92,47.93,33486.0,47.7535,47.7635,47.6938,47.7037,33486.0
2025-03-20 12:45:00,47.94,47.98,47.91,47.91,40459.0,47.7137,47.7535,47.6838,47.6838,40459.0
2025-03-20 12:50:00,47.91,47.98,47.91,47.98,30701.0,47.6838,47.7535,47.6838,47.7535,30701.0
2025-03-20 12:55:00,47.98,47.98,47.89,47.9,42545.0,47.7535,47.7535,47.6639,47.6739,42545.0
2025-03-20 13:00:00,47.9,47.98,47.89,47.98,22807.0,47.6739,47.7535,47.6639,47.7535,22807.0
2025-03-20 13:05:00,47.98,47.99,47.94,47.94,25172.0,47.7535,47.7635,47.7137,47.7137,25172.0
2025-03-20 13:10:00,47.95,47.98,47.92,47.97,23622.0,47.7236,47.7535,47.6938,47.7436,23622.0
2025-03-20 13:15:00,47.98,47.99,47.92,47.93,21615.0,47.7535,47.7635,47.6938,47.7037,21615.0
2025-03-20 13:20:00,47.94,47.96,47.9,47.9,17986.0,47.7137,47.7336,47.6739,47.6739,17986.0
2025-03-20 13:25:00,47.9,47.9,47.8,47.81,39901.0,47.6739,47.6739,47.5744,47.5843,39901.0
2025-03-20 13:30:00,47.82,47.84,47.79,47.8,42420.0,47.5943,47.6142,47.5644,47.5744,42420.0
2025-03-20 13:35:00,47.8,47.87,47.77,47.85,37914.0,47.5744,47.644,47.5445,47.6241,37914.0
2025-03-20 13:40:00,47.86,47.9,47.83,47.9,31157.0,47.6341,47.6739,47.6042,47.6739,31157.0
2025-03-20 13:45:00,47.9,47.92,47.87,47.88,19310.0,47.6739,47.6938,47.644,47.654,19310.0
2025-03-20 13:50:00,47.87,47.9,47.84,47.84,15584.0,47.644,47.6739,47.6142,47.6142,15584.0
2025-03-20 13:55:00,47.84,47.85,47.78,47.79,21135.0,47.6142,47.6241,47.5545,47.5644,21135.0
2025-03-20 14:00:00,47.78,47.83,47.77,47.82,34827.0,47.5545,47.6042,47.5445,47.5943,34827.0
2025-03-20 14:05:00,47.82,47.84,47.76,47.79,21212.0,47.5943,47.6142,47.5345,47.5644,21212.0
2025-03-20 14:10:00,47.79,47.86,47.78,47.85,23908.0,47.5644,47.6341,47.5545,47.6241,23908.0
2025-03-20 14:15:00,47.85,47.87,47.79,47.81,30841.0,47.6241,47.644,47.5644,47.5843,30841.0
2025-03-20 14:20:00,47.81,47.82,47.78,47.82,20642.0,47.5843,47.5943,47.5545,47.5943,20642.0
2025-03-20 14:25:00,47.83,47.84,47.75,47.75,29360.0,47.6042,47.6142,47.5246,47.5246,29360.0
2025-03-20 14:30:00,47.75,47.75,47.69,47.72,33724.0,47.5246,47.5246,47.4649,47.4947,33724.0
2025-03-20 14:35:00,47.72,47.76,47.71,47.74,29631.0,47.4947,47.5345,47.4848,47.5146,29631.0
2025-03-20 14:40:00,47.74,47.79,47.73,47.78,28157.0,47.5146,47.5644,47.5047,47.5545,28157.0
2025-03-20 14:45:00,47.78,47.85,47.77,47.84,31780.0,47.5545,47.6241,47.5445,47.6142,31780.0
2025-03-20 14:50:00,47.84,47.91,47.83,47.9,42704.0,47.6142,47.6838,47.6042,47.6739,42704.0
2025-03-20 14:55:00,47.91,47.92,47.8,47.8,57917.0,47.6838,47.6938,47.5744,47.5744,57917.0
2025-03-20 15:00:00,47.81,47.87,47.81,47.83,41611.0,47.5843,47.644,47.5843,47.6042,41611.0
2025-03-20 15:05:00,47.83,47.89,47.83,47.86,47538.0,47.6042,47.6639,47.6042,47.6341,47538.0
2025-03-20 15:10:00,47.86,47.96,47.86,47.96,30406.0,47.6341,47.7336,47.6341,47.7336,30406.0
2025-03-20 15:15:00,47.96,47.99,47.94,47.96,43284.0,47.7336,47.7635,47.7137,47.7336,43284.0
2025-03-20 15:20:00,47.97,48.01,47.94,47.95,44053.0,47.7436,47.7834,47.7137,47.7236,44053.0
2025-03-20 15:25:00,47.95,47.95,47.8,47.83,48697.0,47.7236,47.7236,47.5744,47.6042,48697.0
2025-03-20 15:30:00,47.83,47.89,47.82,47.83,46672.0,47.6042,47.6639,47.5943,47.6042,46672.0
2025-03-20 15:35:00,47.82,47.9,47.82,47.87,47129.0,47.5943,47.6739,47.5943,47.644,47129.0
2025-03-20 15:40:00,47.87,47.87,47.81,47.83,67762.0,47.644,47.644,47.5843,47.6042,67762.0
2025-03-20 15:45:00,47.83,47.93,47.82,47.93,86328.0,47.6042,47.7037,47.5943,47.7037,86328.0
2025-03-20 15:50:00,47.91,47.91,47.77,47.8,125133.0,47.6838,47.6838,47.5445,47.5744,125133.0
2025-03-20 15:55:00,47.8,47.83,47.72,47.78,487703.0,47.5744,47.6042,47.4947,47.5545,487703.0
2025-03-21 09:30:00,47.12,47.3,46.96,47.02,1445065.0,46.8976,47.0767,46.7383,46.798,1445065.0
2025-03-21 09:35:00,47.01,47.1,46.77,46.82,101716.0,46.7881,46.8777,46.5492,46.599,101716.0
2025-03-21 09:40:00,46.81,47.09,46.8,47.02,113169.0,46.589,46.8677,46.5791,46.798,113169.0
2025-03-21 09:45:00,47.02,47.12,46.84,46.9,142749.0,46.798,46.8976,46.6189,46.6786,142749.0
2025-03-21 09:50:00,46.9,47.05,46.85,47.03,83409.0,46.6786,46.8279,46.6288,46.808,83409.0
2025-03-21 09:55:00,47.03,47.05,46.88,46.92,84409.0,46.808,46.8279,46.6587,46.6985,84409.0
2025-03-21 10:00:00,46.9,46.9,46.58,46.69,153170.0,46.6786,46.6786,46.3601,46.4696,153170.0
2025-03-21 10:05:00,46.7,46.71,46.47,46.51,135163.0,46.4796,46.4895,46.2506,46.2904,135163.0
2025-03-21 10:10:00,46.49,46.76,46.47,46.68,152723.0,46.2705,46.5393,46.2506,46.4596,152723.0
2025-03-21 10:15:00,46.68,46.73,46.62,46.68,103196.0,46.4596,46.5094,46.3999,46.4596,103196.0
2025-03-21 10:20:00,46.66,46.84,46.66,46.76,98054.0,46.4397,46.6189,46.4397,46.5393,98054.0
2025-03-21 10:25:00,46.76,46.77,46.65,46.7,41407.0,46.5393,46.5492,46.4298,46.4796,41407.0
2025-03-21 10:30:00,46.69,46.73,46.63,46.66,44416.0,46.4696,46.5094,46.4099,46.4397,44416.0
2025-03-21 10:35:00,46.66,46.75,46.58,46.62,133857.0,46.4397,46.5293,46.3601,46.3999,133857.0
2025-03-21 10:40:00,46.62,46.71,46.53,46.55,56294.0,46.3999,46.4895,46.3104,46.3303,56294.0
2025-03-21 10:45:00,46.56,46.65,46.55,46.62,53165.0,46.3402,46.4298,46.3303,46.3999,53165.0
2025-03-21 10:50:00,46.63,46.71,46.61,46.71,41973.0,46.4099,46.4895,46.39,46.4895,41973.0
2025-03-21 10:55:00,46.7,46.7,46.6,46.63,87252.0,46.4796,46.4796,46.38,46.4099,87252.0
2025-03-21 11:00:00,46.62,46.7,46.57,46.66,114135.0,46.3999,46.4796,46.3502,46.4397,114135.0
2025-03-21 11:05:00,46.65,46.69,46.59,46.61,49393.0,46.4298,46.4696,46.3701,46.39,49393.0
2025-03-21 11:10:00,46.61,46.61,46.4,46.4,140230.0,46.39,46.39,46.181,46.181,140230.0
2025-03-21 11:15:00,46.41,46.5,46.39,46.41,141327.0,46.1909,46.2805,46.171,46.1909,141327.0
2025-03-21 11:20:00,46.41,46.47,46.35,46.44,89380.0,46.1909,46.2506,46.1312,46.2208,89380.0
2025-03-21 11:25:00,46.45,46.47,46.41,46.45,52402.0,46.2307,46.2506,46.1909,46.2307,52402.0
2025-03-21 11:30:00,46.46,46.52,46.42,46.44,55268.0,46.2407,46.3004,46.2009,46.2208,55268.0
2025-03-21 11:35:00,46.44,46.49,46.41,46.42,36914.0,46.2208,46.2705,46.1909,46.2009,36914.0
2025-03-21 11:40:00,46.42,46.49,46.36,46.47,108853.0,46.2009,46.2705,46.1412,46.2506,108853.0
2025-03-21 11:45:00,46.47,46.63,46.47,46.55,59655.0,46.2506,46.4099,46.2506,46.3303,59655.0
2025-03-21 11:50:00,46.55,46.61,46.5,46.53,50709.0,46.3303,46.39,46.2805,46.3104,50709.0
2025-03-21 11:55:00,46.53,46.64,46.52,46.61,28529.0,46.3104,46.4198,46.3004,46.39,28529.0
2025-03-21 12:00:00,46.6,46.65,46.53,46.65,38349.0,46.38,46.4298,46.3104,46.4298,38349.0
2025-03-21 12:05:00,46.65,46.71,46.62,46.71,32475.0,46.4298,46.4895,46.3999,46.4895,32475.0
2025-03-21 12:10:00,46.71,46.73,46.68,46.72,89098.0,46.4895,46.5094,46.4596,46.4995,89098.0
2025-03-21 12:15:00,46.72,46.75,46.67,46.73,30580.0,46.4995,46.5293,46.4497,46.5094,30580.0
2025-03-21 12:20:00,46.73,46.81,46.72,46.78,40593.0,46.5094,46.589,46.4995,46.5592,40593.0
2025-03-21 12:25:00,46.78,46.79,46.71,46.77,30167.0,46.5592,46.5691,46.4895,46.5492,30167.0
2025-03-21 12:30:00,46.76,46.77,46.71,46.75,91194.0,46.5393,46.5492,46.4895,46.5293,91194.0
2025-03-21 12:35:00,46.75,46.76,46.68,46.7,22496.0,46.5293,46.5393,46.4596,46.4796,22496.0
2025-03-21 12:40:00,46.69,46.74,46.66,46.68,20935.0,46.4696,46.5194,46.4397,46.4596,20935.0
2025-03-21 12:45:00,46.68,46.78,46.67,46.75,35636.0,46.4596,46.5592,46.4497,46.5293,35636.0
2025-03-21 12:50:00,46.76,46.84,46.75,46.79,20273.0,46.5393,46.6189,46.5293,46.5691,20273.0
2025-03-21 12:55:00,46.79,46.89,46.78,46.84,47889.0,46.5691,46.6687,46.5592,46.6189,47889.0
2025-03-21 13:00:00,46.84,46.85,46.81,46.84,14521.0,46.6189,46.6288,46.589,46.6189,14521.0
2025-03-21 13:05:00,46.83,46.84,46.79,46.84,27663.0,46.6089,46.6189,46.5691,46.6189,27663.0
2025-03-21 13:10:00,46.84,46.84,46.78,46.8,20745.0,46.6189,46.6189,46.5592,46.5791,20745.0
2025-03-21 13:15:00,46.8,46.83,46.69,46.69,45463.0,46.5791,46.6089,46.4696,46.4696,45463.0
2025-03-21 13:20:00,46.68,46.76,46.68,46.75,23782.0,46.4596,46.5393,46.4596,46.5293,23782.0
2025-03-21 13:25:00,46.76,46.76,46.67,46.67,21363.0,46.5393,46.5393,46.4497,46.4497,21363.0
2025-03-21 13:30:00,46.68,46.72,46.66,46.7,30609.0,46.4596,46.4995,46.4397,46.4796,30609.0
2025-03-21 13:35:00,46.69,46.72,46.66,46.7,21230.0,46.4696,46.4995,46.4397,46.4796,21230.0
2025-03-21 13:40:00,46.7,46.78,46.69,46.76,20455.0,46.4796,46.5592,46.4696,46.5393,20455.0
2025-03-21 13:45:00,46.76,46.86,46.75,46.85,45442.0,46.5393,46.6388,46.5293,46.6288,45442.0
2025-03-21 13:50:00,46.86,46.91,46.86,46.9,43378.0,46.6388,46.6886,46.6388,46.6786,43378.0
2025-03-21 13:55:00,46.89,46.91,46.85,46.86,28670.0,46.6687,46.6886,46.6288,46.6388,28670.0
2025-03-21 14:00:00,46.85,46.88,46.8,46.84,59865.0,46.6288,46.6587,46.5791,46.6189,59865.0
2025-03-21 14:05:00,46.84,46.84,46.8,46.83,24371.0,46.6189,46.6189,46.5791,46.6089,24371.0
2025-03-21 14:10:00,46.82,46.88,46.79,46.86,62081.0,46.599,46.6587,46.5691,46.6388,62081.0
2025-03-21 14:15:00,46.86,46.88,46.82,46.87,21592.0,46.6388,46.6587,46.599,46.6487,21592.0
2025-03-21 14:20:00,46.86,46.88,46.79,46.81,67055.0,46.6388,46.6587,46.5691,46.589,67055.0
2025-03-21 14:25:00,46.8,46.87,46.79,46.83,40756.0,46.5791,46.6487,46.5691,46.6089,40756.0
2025-03-21 14:30:00,46.83,46.88,46.82,46.87,26091.0,46.6089,46.6587,46.599,46.6487,26091.0
2025-03-21 14:35:00,46.86,46.91,46.83,46.91,89082.0,46.6388,46.6886,46.6089,46.6886,89082.0
2025-03-21 14:40:00,46.9,46.94,46.9,46.93,31017.0,46.6786,46.7184,46.6786,46.7085,31017.0
2025-03-21 14:45:00,46.93,46.93,46.81,46.84,77058.0,46.7085,46.7085,46.589,46.6189,77058.0
2025-03-21 14:50:00,46.84,46.85,46.76,46.79,32117.0,46.6189,46.6288,46.5393,46.5691,32117.0
2025-03-21 14:55:00,46.79,46.83,46.78,46.79,41652.0,46.5691,46.6089,46.5592,46.5691,41652.0
2025-03-21 15:00:00,46.79,46.79,46.68,46.69,44710.0,46.5691,46.5691,46.4596,46.4696,44710.0
2025-03-21 15:05:00,46.7,46.77,46.69,46.76,41048.0,46.4796,46.5492,46.4696,46.5393,41048.0
2025-03-21 15:10:00,46.77,46.8,46.72,46.79,61511.0,46.5492,46.5791,46.4995,46.5691,61511.0
2025-03-21 15:15:00,46.79,46.89,46.78,46.89,60939.0,46.5691,46.6687,46.5592,46.6687,60939.0
2025-03-21 15:20:00,46.88,46.89,46.85,46.88,60091.0,46.6587,46.6687,46.6288,46.6587,60091.0
2025-03-21 15:25:00,46.88,46.88,46.8,46.84,73550.0,46.6587,46.6587,46.5791,46.6189,73550.0
2025-03-21 15:30:00,46.84,46.89,46.84,46.87,94259.0,46.6189,46.6687,46.6189,46.6487,94259.0
2025-03-21 15:35:00,46.86,47.0,46.85,46.98,133474.0,46.6388,46.7781,46.6288,46.7582,133474.0
2025-03-21 15:40:00,46.98,46.99,46.94,46.97,111468.0,46.7582,46.7682,46.7184,46.7483,111468.0
2025-03-21 15:45:00,46.97,47.01,46.88,46.96,250351.0,46.7483,46.7881,46.6587,46.7383,250351.0
2025-03-21 15:50:00,46.97,47.23,46.97,47.22,357137.0,46.7483,47.007,46.7483,46.9971,357137.0
2025-03-21 15:55:00,47.22,47.36,47.16,47.33,1117921.0,46.9971,47.1364,46.9374,47.1066,1117921.0
2025-03-24 09:30:00,47.25,47.42,47.16,47.21,239519.0,47.027,47.1962,46.9374,46.9871,239519.0
2025-03-24 09:35:00,47.21,47.23,47.0,47.07,87337.0,46.9871,47.007,46.7781,46.8478,87337.0
2025-03-24 09:40:00,47.1,47.32,47.09,47.31,133237.0,46.8777,47.0966,46.8677,47.0867,133237.0
2025-03-24 09:45:00,47.29,47.41,47.19,47.33,286767.0,47.0668,47.1862,46.9672,47.1066,286767.0
2025-03-24 09:50:00,47.33,47.44,47.3,47.44,193650.0,47.1066,47.2161,47.0767,47.2161,193650.0
2025-03-24 09:55:00,47.43,47.45,47.23,47.28,108151.0,47.2061,47.226,47.007,47.0568,108151.0
2025-03-24 10:00:00,47.28,47.35,47.24,47.32,69558.0,47.0568,47.1265,47.017,47.0966,69558.0
2025-03-24 10:05:00,47.33,47.36,47.29,47.32,39102.0,47.1066,47.1364,47.0668,47.0966,39102.0
2025-03-24 10:10:00,47.33,47.56,47.32,47.55,67289.0,47.1066,47.3355,47.0966,47.3255,67289.0
2025-03-24 10:15:00,47.55,47.56,47.49,47.51,43471.0,47.3255,47.3355,47.2658,47.2857,43471.0
2025-03-24 10:20:00,47.51,47.62,47.5,47.53,58368.0,47.2857,47.3952,47.2758,47.3056,58368.0
2025-03-24 10:25:00,47.52,47.59,47.47,47.49,48864.0,47.2957,47.3653,47.2459,47.2658,48864.0
2025-03-24 10:30:00,47.49,47.51,47.27,47.32,87909.0,47.2658,47.2857,47.0469,47.0966,87909.0
2025-03-24 10:35:00,47.31,47.35,47.11,47.13,168922.0,47.0867,47.1265,46.8876,46.9075,168922.0
2025-03-24 10:40:00,47.13,47.32,47.12,47.14,75303.0,46.9075,47.0966,46.8976,46.9175,75303.0
2025-03-24 10:45:00,47.14,47.27,47.09,47.26,49286.0,46.9175,47.0469,46.8677,47.0369,49286.0
2025-03-24 10:50:00,47.26,47.37,47.26,47.33,51991.0,47.0369,47.1464,47.0369,47.1066,51991.0
2025-03-24 10:55:00,47.33,47.33,47.25,47.28,44246.0,47.1066,47.1066,47.027,47.0568,44246.0
2025-03-24 11:00:00,47.28,47.29,47.13,47.25,178203.0,47.0568,47.0668,46.9075,47.027,178203.0
2025-03-24 11:05:00,47.24,47.24,47.16,47.17,51826.0,47.017,47.017,46.9374,46.9473,51826.0
2025-03-24 11:10:00,47.17,47.21,46.6,47.05,1079644.0,46.9473,46.9871,46.38,46.8279,1079644.0
2025-03-24 11:15:00,47.04,47.09,46.93,47.05,74067.0,46.8179,46.8677,46.7085,46.8279,74067.0
2025-03-24 11:20:00,47.05,47.07,46.95,47.05,44464.0,46.8279,46.8478,46.7284,46.8279,44464.0
2025-03-24 11:25:00,47.04,47.08,47.0,47.04,54152.0,46.8179,46.8578,46.7781,46.8179,54152.0
2025-03-24 11:30:00,47.03,47.24,47.03,47.23,44532.0,46.808,47.017,46.808,47.007,44532.0
2025-03-24 11:35:00,47.24,47.29,47.2,47.23,40837.0,47.017,47.0668,46.9772,47.007,40837.0
2025-03-24 11:40:00,47.23,47.32,47.18,47.3,53410.0,47.007,47.0966,46.9573,47.0767,53410.0
2025-03-24 11:45:00,47.31,47.35,47.26,47.34,39453.0,47.0867,47.1265,47.0369,47.1165,39453.0
2025-03-24 11:50:00,47.34,47.39,47.29,47.36,34973.0,47.1165,47.1663,47.0668,47.1364,34973.0
2025-03-24 11:55:00,47.35,47.36,47.27,47.34,84203.0,47.1265,47.1364,47.0469,47.1165,84203.0
2025-03-24 12:00:00,47.34,47.36,47.28,47.31,40056.0,47.1165,47.1364,47.0568,47.0867,40056.0
2025-03-24 12:05:00,47.31,47.32,47.18,47.26,93285.0,47.0867,47.0966,46.9573,47.0369,93285.0
2025-03-24 12:10:00,47.27,47.27,47.16,47.2,47041.0,47.0469,47.0469,46.9374,46.9772,47041.0
2025-03-24 12:15:00,47.2,47.2,47.13,47.18,40338.0,46.9772,46.9772,46.9075,46.9573,40338.0
2025-03-24 12:20:00,47.17,47.26,47.16,47.24,73376.0,46.9473,47.0369,46.9374,47.017,73376.0
2025-03-24 12:25:00,47.23,47.28,47.16,47.16,93587.0,47.007,47.0568,46.9374,46.9374,93587.0
2025-03-24 12:30:00,47.17,47.19,47.14,47.18,57424.0,46.9473,46.9672,46.9175,46.9573,57424.0
2025-03-24 12:35:00,47.18,47.18,47.13,47.18,59179.0,46.9573,46.9573,46.9075,46.9573,59179.0
2025-03-24 12:40:00,47.17,47.19,47.02,47.11,62384.0,46.9473,46.9672,46.798,46.8876,62384.0
2025-03-24 12:45:00,47.11,47.13,47.09,47.13,29653.0,46.8876,46.9075,46.8677,46.9075,29653.0
2025-03-24 12:50:00,47.14,47.15,47.07,47.09,58646.0,46.9175,46.9274,46.8478,46.8677,58646.0
2025-03-24 12:55:00,47.09,47.09,47.02,47.08,40242.0,46.8677,46.8677,46.798,46.8578,40242.0
2025-03-24 13:00:00,47.08,47.08,46.98,47.04,47114.0,46.8578,46.8578,46.7582,46.8179,47114.0
2025-03-24 13:05:00,47.04,47.09,47.03,47.07,32290.0,46.8179,46.8677,46.808,46.8478,32290.0
2025-03-24 13:10:00,47.06,47.08,47.05,47.08,25106.0,46.8379,46.8578,46.8279,46.8578,25106.0
2025-03-24 13:15:00,47.08,47.15,47.06,47.11,29771.0,46.8578,46.9274,46.8379,46.8876,29771.0
2025-03-24 13:20:00,47.11,47.14,47.08,47.11,36229.0,46.8876,46.9175,46.8578,46.8876,36229.0
2025-03-24 13:25:00,47.12,47.15,47.08,47.12,37539.0,46.8976,46.9274,46.8578,46.8976,37539.0
2025-03-24 13:30:00,47.11,47.16,47.1,47.15,39999.0,46.8876,46.9374,46.8777,46.9274,39999.0
2025-03-24 13:35:00,47.14,47.18,47.12,47.16,49014.0,46.9175,46.9573,46.8976,46.9374,49014.0
2025-03-24 13:40:00,47.16,47.2,47.13,47.14,48856.0,46.9374,46.9772,46.9075,46.9175,48856.0
2025-03-24 13:45:00,47.14,47.16,47.11,47.13,29489.0,46.9175,46.9374,46.8876,46.9075,29489.0
2025-03-24 13:50:00,47.13,47.14,47.01,47.02,52955.0,46.9075,46.9175,46.7881,46.798,52955.0
2025-03-24 13:55:00,47.02,47.1,46.99,47.08,86170.0,46.798,46.8777,46.7682,46.8578,86170.0
2025-03-24 14:00:00,47.08,47.1,47.01,47.04,32431.0,46.8578,46.8777,46.7881,46.8179,32431.0
2025-03-24 14:05:00,47.04,47.06,46.92,46.95,43880.0,46.8179,46.8379,46.6985,46.7284,43880.0
2025-03-24 14:10:00,46.96,46.99,46.93,46.97,30858.0,46.7383,46.7682,46.7085,46.7483,30858.0
2025-03-24 14:15:00,46.96,47.05,46.95,47.02,36510.0,46.7383,46.8279,46.7284,46.798,36510.0
2025-03-24 14:20:00,47.02,47.05,46.98,47.01,40776.0,46.798,46.8279,46.7582,46.7881,40776.0
2025-03-24 14:25:00,47.01,47.02,46.96,46.97,45910.0,46.7881,46.798,46.7383,46.7483,45910.0
2025-03-24 14:30:00,46.96,46.98,46.94,46.97,26777.0,46.7383,46.7582,46.7184,46.7483,26777.0
2025-03-24 14:35:00,46.97,47.01,46.91,46.99,45399.0,46.7483,46.7881,46.6886,46.7682,45399.0
2025-03-24 14:40:00,46.99,47.11,46.98,47.11,48905.0,46.7682,46.8876,46.7582,46.8876,48905.0
2025-03-24 14:45:00,47.11,47.12,47.05,47.07,51433.0,46.8876,46.8976,46.8279,46.8478,51433.0
2025-03-24 14:50:00,47.06,47.11,47.06,47.09,23619.0,46.8379,46.8876,46.8379,46.8677,23619.0
2025-03-24 14:55:00,47.09,47.12,47.06,47.08,53693.0,46.8677,46.8976,46.8379,46.8578,53693.0
2025-03-24 15:00:00,47.09,47.16,47.09,47.14,39153.0,46.8677,46.9374,46.8677,46.9175,39153.0
2025-03-24 15:05:00,47.14,47.14,47.07,47.09,32930.0,46.9175,46.9175,46.8478,46.8677,32930.0
2025-03-24 15:10:00,47.09,47.09,47.04,47.04,40688.0,46.8677,46.8677,46.8179,46.8179,40688.0
2025-03-24 15:15:00,47.04,47.06,46.95,46.97,49524.0,46.8179,46.8379,46.7284,46.7483,49524.0
2025-03-24 15:20:00,46.96,46.98,46.93,46.94,65838.0,46.7383,46.7582,46.7085,46.7184,65838.0
2025-03-24 15:25:00,46.94,46.95,46.81,46.81,85869.0,46.7184,46.7284,46.589,46.589,85869.0
2025-03-24 15:30:00,46.82,46.88,46.81,46.84,75599.0,46.599,46.6587,46.589,46.6189,75599.0
2025-03-24 15:35:00,46.83,46.85,46.79,46.84,57241.0,46.6089,46.6288,46.5691,46.6189,57241.0
2025-03-24 15:40:00,46.84,46.92,46.82,46.88,81583.0,46.6189,46.6985,46.599,46.6587,81583.0
2025-03-24 15:45:00,46.89,46.99,46.86,46.89,119713.0,46.6687,46.7682,46.6388,46.6687,119713.0
2025-03-24 15:50:00,46.89,46.89,46.81,46.83,156387.0,46.6687,46.6687,46.589,46.6089,156387.0
2025-03-24 15:55:00,46.83,46.88,46.78,46.8,406549.0,46.6089,46.6587,46.5592,46.5791,406549.0
2025-03-25 09:30:00,47.31,47.72,47.3,47.63,277611.0,47.0867,47.4947,47.0767,47.4052,277611.0
2025-03-25 09:35:00,47.62,47.95,47.58,47.87,247278.0,47.3952,47.7236,47.3554,47.644,247278.0
2025-03-25 09:40:00,47.87,48.16,47.78,47.91,211307.0,47.644,47.9327,47.5545,47.6838,211307.0
2025-03-25 09:45:00,47.91,48.21,47.9,47.96,279320.0,47.6838,47.9824,47.6739,47.7336,279320.0
2025-03-25 09:50:00,47.96,48.15,47.9,47.9,126653.0,47.7336,47.9227,47.6739,47.6739,126653.0
2025-03-25 09:55:00,47.9,47.91,47.77,47.79,90518.0,47.6739,47.6838,47.5445,47.5644,90518.0
2025-03-25 10:00:00,47.79,48.01,47.68,48.01,107840.0,47.5644,47.7834,47.4549,47.7834,107840.0
2025-03-25 10:05:00,48.02,48.2,48.0,48.1,138024.0,47.7933,47.9725,47.7734,47.8729,138024.0
2025-03-25 10:10:00,48.1,48.11,47.86,47.96,100784.0,47.8729,47.8829,47.6341,47.7336,100784.0
2025-03-25 10:15:00,47.96,47.98,47.72,47.75,96491.0,47.7336,47.7535,47.4947,47.5246,96491.0
2025-03-25 10:20:00,47.77,47.8,47.66,47.71,96902.0,47.5445,47.5744,47.435,47.4848,96902.0
2025-03-25 10:25:00,47.7,47.8,47.69,47.75,44833.0,47.4748,47.5744,47.4649,47.5246,44833.0
2025-03-25 10:30:00,47.75,47.87,47.68,47.87,62059.0,47.5246,47.644,47.4549,47.644,62059.0
2025-03-25 10:35:00,47.86,47.89,47.81,47.88,60627.0,47.6341,47.6639,47.5843,47.654,60627.0
2025-03-25 10:40:00,47.88,47.92,47.79,47.79,40512.0,47.654,47.6938,47.5644,47.5644,40512.0
2025-03-25 10:45:00,47.79,47.8,47.69,47.71,61724.0,47.5644,47.5744,47.4649,47.4848,61724.0
2025-03-25 10:50:00,47.71,47.72,47.63,47.69,44523.0,47.4848,47.4947,47.4052,47.4649,44523.0
2025-03-25 10:55:00,47.69,47.7,47.57,47.58,90889.0,47.4649,47.4748,47.3454,47.3554,90889.0
2025-03-25 11:00:00,47.57,47.6,47.47,47.59,105302.0,47.3454,47.3753,47.2459,47.3653,105302.0
2025-03-25 11:05:00,47.59,47.64,47.51,47.52,75609.0,47.3653,47.4151,47.2857,47.2957,75609.0
2025-03-25 11:10:00,47.51,47.53,47.44,47.48,123792.0,47.2857,47.3056,47.2161,47.2559,123792.0
2025-03-25 11:15:00,47.48,47.59,47.48,47.58,49275.0,47.2559,47.3653,47.2559,47.3554,49275.0
2025-03-25 11:20:00,47.57,47.63,47.55,47.63,29338.0,47.3454,47.4052,47.3255,47.4052,29338.0
2025-03-25 11:25:00,47.63,47.66,47.6,47.64,40423.0,47.4052,47.435,47.3753,47.4151,40423.0
2025-03-25 11:30:00,47.65,47.65,47.53,47.6,50042.0,47.4251,47.4251,47.3056,47.3753,50042.0
2025-03-25 11:35:00,47.61,47.61,47.55,47.61,45534.0,47.3853,47.3853,47.3255,47.3853,45534.0
2025-03-25 11:40:00,47.63,47.7,47.6,47.7,26594.0,47.4052,47.4748,47.3753,47.4748,26594.0
2025-03-25 11:45:00,47.71,47.72,47.63,47.64,37762.0,47.4848,47.4947,47.4052,47.4151,37762.0
2025-03-25 11:50:00,47.63,47.65,47.56,47.57,31976.0,47.4052,47.4251,47.3355,47.3454,31976.0
2025-03-25 11:55:00,47.57,47.58,47.49,47.52,25864.0,47.3454,47.3554,47.2658,47.2957,25864.0
2025-03-25 12:00:00,47.52,47.59,47.51,47.58,25285.0,47.2957,47.3653,47.2857,47.3554,25285.0
2025-03-25 12:05:00,47.58,47.61,47.56,47.59,25716.0,47.3554,47.3853,47.3355,47.3653,25716.0
2025-03-25 12:10:00,47.59,47.62,47.55,47.61,41472.0,47.3653,47.3952,47.3255,47.3853,41472.0
2025-03-25 12:15:00,47.61,47.61,47.56,47.58,41639.0,47.3853,47.3853,47.3355,47.3554,41639.0
2025-03-25 12:20:00,47.59,47.7,47.57,47.65,59853.0,47.3653,47.4748,47.3454,47.4251,59853.0
2025-03-25 12:25:00,47.66,47.74,47.65,47.7,34867.0,47.435,47.5146,47.4251,47.4748,34867.0
2025-03-25 12:30:00,47.7,47.72,47.61,47.68,43777.0,47.4748,47.4947,47.3853,47.4549,43777.0
2025-03-25 12:35:00,47.68,47.71,47.65,47.69,19297.0,47.4549,47.4848,47.4251,47.4649,19297.0
2025-03-25 12:40:00,47.69,47.71,47.65,47.69,42988.0,47.4649,47.4848,47.4251,47.4649,42988.0
2025-03-25 12:45:00,47.68,47.75,47.68,47.73,28585.0,47.4549,47.5246,47.4549,47.5047,28585.0
2025-03-25 12:50:00,47.73,47.76,47.71,47.74,33939.0,47.5047,47.5345,47.4848,47.5146,33939.0
2025-03-25 12:55:00,47.75,47.78,47.71,47.73,34358.0,47.5246,47.5545,47.4848,47.5047,34358.0
2025-03-25 13:00:00,47.73,47.75,47.68,47.75,22956.0,47.5047,47.5246,47.4549,47.5246,22956.0
2025-03-25 13:05:00,47.75,47.76,47.73,47.74,29000.0,47.5246,47.5345,47.5047,47.5146,29000.0
2025-03-25 13:10:00,47.73,47.78,47.73,47.78,29997.0,47.5047,47.5545,47.5047,47.5545,29997.0
2025-03-25 13:15:00,47.79,47.8,47.77,47.79,49405.0,47.5644,47.5744,47.5445,47.5644,49405.0
2025-03-25 13:20:00,47.79,47.79,47.71,47.76,27405.0,47.5644,47.5644,47.4848,47.5345,27405.0
2025-03-25 13:25:00,47.75,47.77,47.67,47.69,26449.0,47.5246,47.5445,47.445,47.4649,26449.0
2025-03-25 13:30:00,47.69,47.74,47.68,47.7,25025.0,47.4649,47.5146,47.4549,47.4748,25025.0
2025-03-25 13:35:00,47.7,47.76,47.69,47.73,23468.0,47.4748,47.5345,47.4649,47.5047,23468.0
2025-03-25 13:40:00,47.73,47.75,47.71,47.72,21227.0,47.5047,47.5246,47.4848,47.4947,21227.0
2025-03-25 13:45:00,47.72,47.73,47.67,47.69,39850.0,47.4947,47.5047,47.445,47.4649,39850.0
2025-03-25 13:50:00,47.69,47.72,47.67,47.7,33877.0,47.4649,47.4947,47.445,47.4748,33877.0
2025-03-25 13:55:00,47.69,47.7,47.66,47.66,24816.0,47.4649,47.4748,47.435,47.435,24816.0
2025-03-25 14:00:00,47.66,47.68,47.64,47.66,36548.0,47.435,47.4549,47.4151,47.435,36548.0
2025-03-25 14:05:00,47.65,47.71,47.65,47.67,24162.0,47.4251,47.4848,47.4251,47.445,24162.0
2025-03-25 14:10:00,47.67,47.68,47.63,47.66,20935.0,47.445,47.4549,47.4052,47.435,20935.0
2025-03-25 14:15:00,47.66,47.66,47.55,47.57,34702.0,47.435,47.435,47.3255,47.3454,34702.0
2025-03-25 14:20:00,47.57,47.57,47.49,47.53,52520.0,47.3454,47.3454,47.2658,47.3056,52520.0
2025-03-25 14:25:00,47.53,47.59,47.52,47.59,37882.0,47.3056,47.3653,47.2957,47.3653,37882.0
2025-03-25 14:30:00,47.59,47.61,47.52,47.52,36842.0,47.3653,47.3853,47.2957,47.2957,36842.0
2025-03-25 14:35:00,47.53,47.55,47.5,47.53,41072.0,47.3056,47.3255,47.2758,47.3056,41072.0
2025-03-25 14:40:00,47.53,47.53,47.46,47.5,37577.0,47.3056,47.3056,47.236,47.2758,37577.0
2025-03-25 14:45:00,47.5,47.53,47.48,47.51,36369.0,47.2758,47.3056,47.2559,47.2857,36369.0
2025-03-25 14:50:00,47.5,47.62,47.48,47.61,41163.0,47.2758,47.3952,47.2559,47.3853,41163.0
2025-03-25 14:55:00,47.6,47.62,47.57,47.57,49611.0,47.3753,47.3952,47.3454,47.3454,49611.0
2025-03-25 15:00:00,47.58,47.63,47.52,47.61,45014.0,47.3554,47.4052,47.2957,47.3853,45014.0
2025-03-25 15:05:00,47.6,47.67,47.6,47.66,47833.0,47.3753,47.445,47.3753,47.435,47833.0
2025-03-25 15:10:00,47.66,47.68,47.65,47.66,38209.0,47.435,47.4549,47.4251,47.435,38209.0
2025-03-25 15:15:00,47.66,47.67,47.63,47.64,46409.0,47.435,47.445,47.4052,47.4151,46409.0
2025-03-25 15:20:00,47.63,47.65,47.61,47.63,34415.0,47.4052,47.4251,47.3853,47.4052,34415.0
2025-03-25 15:25:00,47.63,47.63,47.55,47.57,37318.0,47.4052,47.4052,47.3255,47.3454,37318.0
2025-03-25 15:30:00,47.56,47.6,47.53,47.59,130305.0,47.3355,47.3753,47.3056,47.3653,130305.0
2025-03-25 15:35:00,47.6,47.62,47.54,47.57,86823.0,47.3753,47.3952,47.3156,47.3454,86823.0
2025-03-25 15:40:00,47.58,47.62,47.57,47.6,63893.0,47.3554,47.3952,47.3454,47.3753,63893.0
2025-03-25 15:45:00,47.59,47.65,47.59,47.63,70776.0,47.3653,47.4251,47.3653,47.4052,70776.0
2025-03-25 15:50:00,47.62,47.62,47.5,47.53,127774.0,47.3952,47.3952,47.2758,47.3056,127774.0
2025-03-25 15:55:00,47.53,47.58,47.47,47.54,449088.0,47.3056,47.3554,47.2459,47.3156,449088.0
2025-03-26 09:30:00,47.91,48.06,47.88,47.93,179017.0,47.6838,47.8331,47.654,47.7037,179017.0
2025-03-26 09:35:00,47.94,48.02,47.81,47.9,159232.0,47.7137,47.7933,47.5843,47.6739,159232.0
2025-03-26 09:40:00,47.91,47.98,47.73,47.79,74370.0,47.6838,47.7535,47.5047,47.5644,74370.0
2025-03-26 09:45:00,47.78,47.79,47.62,47.64,69924.0,47.5545,47.5644,47.3952,47.4151,69924.0
2025-03-26 09:50:00,47.64,47.65,47.51,47.57,113063.0,47.4151,47.4251,47.2857,47.3454,113063.0
2025-03-26 09:55:00,47.56,47.56,47.34,47.45,89991.0,47.3355,47.3355,47.1165,47.226,89991.0
2025-03-26 10:00:00,47.45,47.62,47.42,47.54,75777.0,47.226,47.3952,47.1962,47.3156,75777.0
2025-03-26 10:05:00,47.53,47.62,47.51,47.53,78436.0,47.3056,47.3952,47.2857,47.3056,78436.0
2025-03-26 10:10:00,47.52,47.56,47.41,47.43,65785.0,47.2957,47.3355,47.1862,47.2061,65785.0
2025-03-26 10:15:00,47.43,47.45,47.33,47.38,56096.0,47.2061,47.226,47.1066,47.1563,56096.0
2025-03-26 10:20:00,47.37,47.38,47.27,47.3,79382.0,47.1464,47.1563,47.0469,47.0767,79382.0
2025-03-26 10:25:00,47.3,47.32,47.21,47.3,73832.0,47.0767,47.0966,46.9871,47.0767,73832.0
2025-03-26 10:30:00,47.3,47.42,47.29,47.41,55281.0,47.0767,47.1962,47.0668,47.1862,55281.0
2025-03-26 10:35:00,47.42,47.48,47.4,47.47,71438.0,47.1962,47.2559,47.1762,47.2459,71438.0
2025-03-26 10:40:00,47.47,47.48,47.37,47.39,48478.0,47.2459,47.2559,47.1464,47.1663,48478.0
2025-03-26 10:45:00,47.38,47.48,47.35,47.43,62443.0,47.1563,47.2559,47.1265,47.2061,62443.0
2025-03-26 10:50:00,47.43,47.44,47.33,47.38,65968.0,47.2061,47.2161,47.1066,47.1563,65968.0
2025-03-26 10:55:00,47.37,47.44,47.34,47.34,72877.0,47.1464,47.2161,47.1165,47.1165,72877.0
2025-03-26 11:00:00,47.33,47.41,47.31,47.4,49187.0,47.1066,47.1862,47.0867,47.1762,49187.0
2025-03-26 11:05:00,47.41,47.49,47.4,47.48,61684.0,47.1862,47.2658,47.1762,47.2559,61684.0
2025-03-26 11:10:00,47.48,47.54,47.45,47.54,41786.0,47.2559,47.3156,47.226,47.3156,41786.0
2025-03-26 11:15:00,47.53,47.55,47.44,47.47,39431.0,47.3056,47.3255,47.2161,47.2459,39431.0
2025-03-26 11:20:00,47.47,47.48,47.33,47.34,54419.0,47.2459,47.2559,47.1066,47.1165,54419.0
2025-03-26 11:25:00,47.34,47.35,47.28,47.31,48636.0,47.1165,47.1265,47.0568,47.0867,48636.0
2025-03-26 11:30:00,47.31,47.4,47.31,47.35,40524.0,47.0867,47.1762,47.0867,47.1265,40524.0
2025-03-26 11:35:00,47.37,47.44,47.36,47.44,39583.0,47.1464,47.2161,47.1364,47.2161,39583.0
2025-03-26 11:40:00,47.43,47.43,47.33,47.37,35309.0,47.2061,47.2061,47.1066,47.1464,35309.0
2025-03-26 11:45:00,47.37,47.4,47.34,47.38,26775.0,47.1464,47.1762,47.1165,47.1563,26775.0
2025-03-26 11:50:00,47.38,47.38,47.26,47.33,28062.0,47.1563,47.1563,47.0369,47.1066,28062.0
2025-03-26 11:55:00,47.33,47.36,47.24,47.36,59733.0,47.1066,47.1364,47.017,47.1364,59733.0
2025-03-26 12:00:00,47.35,47.45,47.32,47.43,76478.0,47.1265,47.226,47.0966,47.2061,76478.0
2025-03-26 12:05:00,47.42,47.47,47.39,47.46,56181.0,47.1962,47.2459,47.1663,47.236,56181.0
2025-03-26 12:10:00,47.46,47.47,47.42,47.46,32803.0,47.236,47.2459,47.1962,47.236,32803.0
2025-03-26 12:15:00,47.46,47.47,47.38,47.41,26968.0,47.236,47.2459,47.1563,47.1862,26968.0
2025-03-26 12:20:00,47.41,47.43,47.39,47.43,47734.0,47.1862,47.2061,47.1663,47.2061,47734.0
2025-03-26 12:25:00,47.43,47.46,47.42,47.46,39703.0,47.2061,47.236,47.1962,47.236,39703.0
2025-03-26 12:30:00,47.45,47.53,47.45,47.53,49215.0,47.226,47.3056,47.226,47.3056,49215.0
2025-03-26 12:35:00,47.53,47.56,47.5,47.51,25834.0,47.3056,47.3355,47.2758,47.2857,25834.0
2025-03-26 12:40:00,47.5,47.52,47.43,47.44,43001.0,47.2758,47.2957,47.2061,47.2161,43001.0
2025-03-26 12:45:00,47.44,47.48,47.43,47.47,28593.0,47.2161,47.2559,47.2061,47.2459,28593.0
2025-03-26 12:50:00,47.48,47.48,47.41,47.42,21811.0,47.2559,47.2559,47.1862,47.1962,21811.0
2025-03-26 12:55:00,47.41,47.45,47.39,47.44,53938.0,47.1862,47.226,47.1663,47.2161,53938.0
2025-03-26 13:00:00,47.44,47.48,47.41,47.46,19439.0,47.2161,47.2559,47.1862,47.236,19439.0
2025-03-26 13:05:00,47.47,47.54,47.46,47.53,23230.0,47.2459,47.3156,47.236,47.3056,23230.0
2025-03-26 13:10:00,47.53,47.58,47.52,47.55,27893.0,47.3056,47.3554,47.2957,47.3255,27893.0
2025-03-26 13:15:00,47.55,47.56,47.49,47.51,24862.0,47.3255,47.3355,47.2658,47.2857,24862.0
2025-03-26 13:20:00,47.51,47.53,47.48,47.51,26974.0,47.2857,47.3056,47.2559,47.2857,26974.0
2025-03-26 13:25:00,47.51,47.52,47.46,47.47,25265.0,47.2857,47.2957,47.236,47.2459,25265.0
2025-03-26 13:30:00,47.46,47.47,47.39,47.41,45954.0,47.236,47.2459,47.1663,47.1862,45954.0
2025-03-26 13:35:00,47.41,47.44,47.4,47.44,19450.0,47.1862,47.2161,47.1762,47.2161,19450.0
2025-03-26 13:40:00,47.44,47.52,47.41,47.44,70182.0,47.2161,47.2957,47.1862,47.2161,70182.0
2025-03-26 13:45:00,47.45,47.47,47.43,47.46,40049.0,47.226,47.2459,47.2061,47.236,40049.0
2025-03-26 13:50:00,47.46,47.48,47.43,47.48,23687.0,47.236,47.2559,47.2061,47.2559,23687.0
2025-03-26 13:55:00,47.48,47.49,47.42,47.43,32761.0,47.2559,47.2658,47.1962,47.2061,32761.0
2025-03-26 14:00:00,47.43,47.47,47.36,47.41,59759.0,47.2061,47.2459,47.1364,47.1862,59759.0
2025-03-26 14:05:00,47.41,47.42,47.34,47.39,34301.0,47.1862,47.1962,47.1165,47.1663,34301.0
2025-03-26 14:10:00,47.39,47.39,47.34,47.36,22274.0,47.1663,47.1663,47.1165,47.1364,22274.0
2025-03-26 14:15:00,47.36,47.38,47.31,47.31,37306.0,47.1364,47.1563,47.0867,47.0867,37306.0
2025-03-26 14:20:00,47.3,47.35,47.28,47.34,46881.0,47.0767,47.1265,47.0568,47.1165,46881.0
2025-03-26 14:25:00,47.34,47.35,47.29,47.34,35287.0,47.1165,47.1265,47.0668,47.1165,35287.0
2025-03-26 14:30:00,47.35,47.37,47.29,47.3,26079.0,47.1265,47.1464,47.0668,47.0767,26079.0
2025-03-26 14:35:00,47.3,47.34,47.3,47.34,26101.0,47.0767,47.1165,47.0767,47.1165,26101.0
2025-03-26 14:40:00,47.34,47.34,47.3,47.31,34812.0,47.1165,47.1165,47.0767,47.0867,34812.0
2025-03-26 14:45:00,47.32,47.32,47.17,47.22,49293.0,47.0966,47.0966,46.9473,46.9971,49293.0
2025-03-26 14:50:00,47.23,47.24,47.18,47.19,46645.0,47.007,47.017,46.9573,46.9672,46645.0
2025-03-26 14:55:00,47.19,47.19,47.13,47.15,62028.0,46.9672,46.9672,46.9075,46.9274,62028.0
2025-03-26 15:00:00,47.15,47.23,47.14,47.23,37217.0,46.9274,47.007,46.9175,47.007,37217.0
2025-03-26 15:05:00,47.23,47.26,47.2,47.22,36148.0,47.007,47.0369,46.9772,46.9971,36148.0
2025-03-26 15:10:00,47.22,47.25,47.2,47.22,34889.0,46.9971,47.027,46.9772,46.9971,34889.0
2025-03-26 15:15:00,47.21,47.25,47.21,47.25,30991.0,46.9871,47.027,46.9871,47.027,30991.0
2025-03-26 15:20:00,47.25,47.33,47.22,47.31,56591.0,47.027,47.1066,46.9971,47.0867,56591.0
2025-03-26 15:25:00,47.3,47.34,47.27,47.29,39769.0,47.0767,47.1165,47.0469,47.0668,39769.0
2025-03-26 15:30:00,47.29,47.29,47.2,47.25,68489.0,47.0668,47.0668,46.9772,47.027,68489.0
2025-03-26 15:35:00,47.24,47.28,47.23,47.27,45153.0,47.017,47.0568,47.007,47.0469,45153.0
2025-03-26 15:40:00,47.27,47.32,47.26,47.3,67845.0,47.0469,47.0966,47.0369,47.0767,67845.0
2025-03-26 15:45:00,47.3,47.37,47.27,47.37,113233.0,47.0767,47.1464,47.0469,47.1464,113233.0
2025-03-26 15:50:00,47.36,47.41,47.32,47.4,180576.0,47.1364,47.1862,47.0966,47.1762,180576.0
2025-03-26 15:55:00,47.4,47.4,47.34,47.36,370685.0,47.1762,47.1762,47.1165,47.1364,370685.0
2025-03-27 09:30:00,47.79,48.15,47.79,47.89,317531.0,47.5644,47.9227,47.5644,47.6639,317531.0
2025-03-27 09:35:00,47.89,48.07,47.75,47.89,182393.0,47.6639,47.8431,47.5246,47.6639,182393.0
2025-03-27 09:40:00,47.87,47.91,47.64,47.84,69905.0,47.644,47.6838,47.4151,47.6142,69905.0
2025-03-27 09:45:00,47.85,47.91,47.76,47.83,65922.0,47.6241,47.6838,47.5345,47.6042,65922.0
2025-03-27 09:50:00,47.83,48.07,47.79,48.06,103131.0,47.6042,47.8431,47.5644,47.8331,103131.0
2025-03-27 09:55:00,48.06,48.14,48.02,48.09,152464.0,47.8331,47.9128,47.7933,47.863,152464.0
2025-03-27 10:00:00,48.09,48.21,48.09,48.2,221756.0,47.863,47.9824,47.863,47.9725,221756.0
2025-03-27 10:05:00,48.2,48.3,48.07,48.13,147705.0,47.9725,48.072,47.8431,47.9028,147705.0
2025-03-27 10:10:00,48.12,48.15,48.08,48.14,92594.0,47.8928,47.9227,47.853,47.9128,92594.0
2025-03-27 10:15:00,48.16,48.18,48.05,48.14,55032.0,47.9327,47.9526,47.8232,47.9128,55032.0
2025-03-27 10:20:00,48.14,48.24,48.1,48.22,68634.0,47.9128,48.0123,47.8729,47.9924,68634.0
2025-03-27 10:25:00,48.22,48.23,48.16,48.2,35683.0,47.9924,48.0023,47.9327,47.9725,35683.0
2025-03-27 10:30:00,48.2,48.29,48.14,48.27,92984.0,47.9725,48.062,47.9128,48.0421,92984.0
2025-03-27 10:35:00,48.26,48.33,48.2,48.31,104909.0,48.0322,48.1019,47.9725,48.082,104909.0
2025-03-27 10:40:00,48.3,48.37,48.29,48.36,112889.0,48.072,48.1417,48.062,48.1317,112889.0
2025-03-27 10:45:00,48.36,48.44,48.3,48.44,185122.0,48.1317,48.2113,48.072,48.2113,185122.0
2025-03-27 10:50:00,48.44,48.45,48.32,48.44,132846.0,48.2113,48.2213,48.0919,48.2113,132846.0
2025-03-27 10:55:00,48.45,48.48,48.33,48.48,93596.0,48.2213,48.2511,48.1019,48.2511,93596.0
2025-03-27 11:00:00,48.48,48.48,48.33,48.37,83144.0,48.2511,48.2511,48.1019,48.1417,83144.0
2025-03-27 11:05:00,48.37,48.39,48.27,48.28,82269.0,48.1417,48.1616,48.0421,48.0521,82269.0
2025-03-27 11:10:00,48.27,48.37,48.26,48.34,74915.0,48.0421,48.1417,48.0322,48.1118,74915.0
2025-03-27 11:15:00,48.34,48.42,48.33,48.39,59534.0,48.1118,48.1914,48.1019,48.1616,59534.0
2025-03-27 11:20:00,48.39,48.41,48.29,48.31,58697.0,48.1616,48.1815,48.062,48.082,58697.0
2025-03-27 11:25:00,48.32,48.34,48.22,48.28,100818.0,48.0919,48.1118,47.9924,48.0521,100818.0
2025-03-27 11:30:00,48.28,48.39,48.24,48.37,50126.0,48.0521,48.1616,48.0123,48.1417,50126.0
2025-03-27 11:35:00,48.37,48.41,48.28,48.31,79137.0,48.1417,48.1815,48.0521,48.082,79137.0
2025-03-27 11:40:00,48.32,48.41,48.32,48.39,48075.0,48.0919,48.1815,48.0919,48.1616,48075.0
2025-03-27 11:45:00,48.39,48.4,48.29,48.3,47442.0,48.1616,48.1715,48.062,48.072,47442.0
2025-03-27 11:50:00,48.3,48.36,48.21,48.22,61314.0,48.072,48.1317,47.9824,47.9924,61314.0
2025-03-27 11:55:00,48.22,48.24,48.1,48.11,111762.0,47.9924,48.0123,47.8729,47.8829,111762.0
2025-03-27 12:00:00,48.11,48.12,48.03,48.08,60189.0,47.8829,47.8928,47.8033,47.853,60189.0
2025-03-27 12:05:00,48.08,48.19,48.07,48.15,57846.0,47.853,47.9625,47.8431,47.9227,57846.0
2025-03-27 12:10:00,48.15,48.15,48.05,48.05,35587.0,47.9227,47.9227,47.8232,47.8232,35587.0
2025-03-27 12:15:00,48.05,48.18,48.05,48.13,57242.0,47.8232,47.9526,47.8232,47.9028,57242.0
2025-03-27 12:20:00,48.13,48.21,48.11,48.2,45044.0,47.9028,47.9824,47.8829,47.9725,45044.0
2025-03-27 12:25:00,48.19,48.21,48.1,48.1,45290.0,47.9625,47.9824,47.8729,47.8729,45290.0
2025-03-27 12:30:00,48.09,48.16,48.09,48.12,28665.0,47.863,47.9327,47.863,47.8928,28665.0
2025-03-27 12:35:00,48.12,48.17,48.1,48.14,30286.0,47.8928,47.9426,47.8729,47.9128,30286.0
2025-03-27 12:40:00,48.14,48.14,48.08,48.11,23366.0,47.9128,47.9128,47.853,47.8829,23366.0
2025-03-27 12:45:00,48.1,48.12,48.02,48.03,40480.0,47.8729,47.8928,47.7933,47.8033,40480.0
2025-03-27 12:50:00,48.02,48.03,47.95,48.02,80055.0,47.7933,47.8033,47.7236,47.7933,80055.0
2025-03-27 12:55:00,48.01,48.02,47.95,47.98,23719.0,47.7834,47.7933,47.7236,47.7535,23719.0
2025-03-27 13:00:00,47.97,48.0,47.96,47.98,32737.0,47.7436,47.7734,47.7336,47.7535,32737.0
2025-03-27 13:05:00,47.99,48.03,47.97,48.02,41350.0,47.7635,47.8033,47.7436,47.7933,41350.0
2025-03-27 13:10:00,48.02,48.05,47.99,48.03,39945.0,47.7933,47.8232,47.7635,47.8033,39945.0
2025-03-27 13:15:00,48.03,48.06,47.98,47.99,33757.0,47.8033,47.8331,47.7535,47.7635,33757.0
2025-03-27 13:20:00,47.98,48.02,47.96,47.98,46892.0,47.7535,47.7933,47.7336,47.7535,46892.0
2025-03-27 13:25:00,47.98,47.98,47.87,47.89,160810.0,47.7535,47.7535,47.644,47.6639,160810.0
2025-03-27 13:30:00,47.89,47.99,47.88,47.93,33901.0,47.6639,47.7635,47.654,47.7037,33901.0
2025-03-27 13:35:00,47.93,47.97,47.9,47.93,65888.0,47.7037,47.7436,47.6739,47.7037,65888.0
2025-03-27 13:40:00,47.94,47.95,47.92,47.94,54489.0,47.7137,47.7236,47.6938,47.7137,54489.0
2025-03-27 13:45:00,47.94,48.07,47.94,48.07,57395.0,47.7137,47.8431,47.7137,47.8431,57395.0
2025-03-27 13:50:00,48.07,48.07,48.0,48.02,32035.0,47.8431,47.8431,47.7734,47.7933,32035.0
2025-03-27 13:55:00,48.02,48.09,48.01,48.04,102650.0,47.7933,47.863,47.7834,47.8132,102650.0
2025-03-27 14:00:00,48.04,48.12,48.04,48.11,46979.0,47.8132,47.8928,47.8132,47.8829,46979.0
2025-03-27 14:05:00,48.11,48.18,48.11,48.16,52903.0,47.8829,47.9526,47.8829,47.9327,52903.0
2025-03-27 14:10:00,48.16,48.17,48.12,48.16,30229.0,47.9327,47.9426,47.8928,47.9327,30229.0
2025-03-27 14:15:00,48.15,48.16,48.09,48.1,31649.0,47.9227,47.9327,47.863,47.8729,31649.0
2025-03-27 14:20:00,48.09,48.12,48.07,48.09,59341.0,47.863,47.8928,47.8431,47.863,59341.0
2025-03-27 14:25:00,48.09,48.15,48.0,48.01,62461.0,47.863,47.9227,47.7734,47.7834,62461.0
2025-03-27 14:30:00,48.01,48.06,48.0,48.05,38403.0,47.7834,47.8331,47.7734,47.8232,38403.0
2025-03-27 14:35:00,48.04,48.08,48.03,48.07,35241.0,47.8132,47.853,47.8033,47.8431,35241.0
2025-03-27 14:40:00,48.06,48.09,48.04,48.07,21862.0,47.8331,47.863,47.8132,47.8431,21862.0
2025-03-27 14:45:00,48.07,48.09,48.05,48.05,24502.0,47.8431,47.863,47.8232,47.8232,24502.0
2025-03-27 14:50:00,48.05,48.07,48.03,48.06,28406.0,47.8232,47.8431,47.8033,47.8331,28406.0
2025-03-27 14:55:00,48.06,48.07,47.96,47.98,36951.0,47.8331,47.8431,47.7336,47.7535,36951.0
2025-03-27 15:00:00,47.98,48.1,47.98,48.09,52174.0,47.7535,47.8729,47.7535,47.863,52174.0
2025-03-27 15:05:00,48.09,48.14,48.04,48.13,42824.0,47.863,47.9128,47.8132,47.9028,42824.0
2025-03-27 15:10:00,48.13,48.18,48.13,48.18,70286.0,47.9028,47.9526,47.9028,47.9526,70286.0
2025-03-27 15:15:00,48.18,48.23,48.17,48.18,50673.0,47.9526,48.0023,47.9426,47.9526,50673.0
2025-03-27 15:20:00,48.18,48.29,48.17,48.27,112825.0,47.9526,48.062,47.9426,48.0421,112825.0
2025-03-27 15:25:00,48.27,48.29,48.24,48.28,110175.0,48.0421,48.062,48.0123,48.0521,110175.0
2025-03-27 15:30:00,48.29,48.29,48.19,48.25,56400.0,48.062,48.062,47.9625,48.0222,56400.0
2025-03-27 15:35:00,48.24,48.27,48.17,48.24,108685.0,48.0123,48.0421,47.9426,48.0123,108685.0
2025-03-27 15:40:00,48.25,48.28,48.21,48.25,123675.0,48.0222,48.0521,47.9824,48.0222,123675.0
2025-03-27 15:45:00,48.26,48.32,48.24,48.31,161387.0,48.0322,48.0919,48.0123,48.082,161387.0
2025-03-27 15:50:00,48.31,48.32,48.24,48.29,248342.0,48.082,48.0919,48.0123,48.062,248342.0
2025-03-27 15:55:00,48.29,48.4,48.29,48.38,837049.0,48.062,48.1715,48.062,48.1516,837049.0
2025-03-28 09:30:00,48.98,49.29,48.71,48.86,509918.0,48.7488,49.0573,48.4801,48.6294,509918.0
2025-03-28 09:35:00,48.87,49.0,48.72,48.75,186636.0,48.6393,48.7687,48.49,48.5199,186636.0
2025-03-28 09:40:00,48.71,49.05,48.71,48.83,162615.0,48.4801,48.8185,48.4801,48.5995,162615.0
2025-03-28 09:45:00,48.83,49.18,48.8,49.15,183843.0,48.5995,48.9478,48.5696,48.918,183843.0
2025-03-28 09:50:00,49.15,49.46,49.11,49.43,212440.0,48.918,49.2265,48.8782,49.1967,212440.0
2025-03-28 09:55:00,49.43,49.43,49.28,49.34,159896.0,49.1967,49.1967,49.0474,49.1071,159896.0
2025-03-28 10:00:00,49.34,49.52,49.19,49.46,203717.0,49.1071,49.2862,48.9578,49.2265,203717.0
2025-03-28 10:05:00,49.47,49.52,49.08,49.09,234995.0,49.2365,49.2862,48.8483,48.8583,234995.0
2025-03-28 10:10:00,49.09,49.16,48.95,48.99,188418.0,48.8583,48.9279,48.7189,48.7587,188418.0
2025-03-28 10:15:00,48.99,49.01,48.88,48.96,207349.0,48.7587,48.7786,48.6493,48.7289,207349.0
2025-03-28 10:20:00,48.96,49.06,48.91,48.95,99487.0,48.7289,48.8284,48.6791,48.7189,99487.0
2025-03-28 10:25:00,48.95,48.97,48.61,48.62,142883.0,48.7189,48.7388,48.3805,48.3905,142883.0
2025-03-28 10:30:00,48.62,48.66,48.39,48.46,154498.0,48.3905,48.4303,48.1616,48.2312,154498.0
2025-03-28 10:35:00,48.47,48.51,48.29,48.42,243822.0,48.2412,48.281,48.062,48.1914,243822.0
2025-03-28 10:40:00,48.43,48.51,48.28,48.49,98792.0,48.2014,48.281,48.0521,48.2611,98792.0
2025-03-28 10:45:00,48.5,48.52,48.37,48.48,74156.0,48.2711,48.291,48.1417,48.2511,74156.0
2025-03-28 10:50:00,48.48,48.55,48.46,48.52,80829.0,48.2511,48.3208,48.2312,48.291,80829.0
2025-03-28 10:55:00,48.51,48.53,48.38,48.42,86232.0,48.281,48.3009,48.1516,48.1914,86232.0
2025-03-28 11:00:00,48.42,48.47,48.35,48.43,91106.0,48.1914,48.2412,48.1218,48.2014,91106.0
2025-03-28 11:05:00,48.43,48.5,48.41,48.44,74149.0,48.2014,48.2711,48.1815,48.2113,74149.0
2025-03-28 11:10:00,48.44,48.67,48.42,48.64,87449.0,48.2113,48.4403,48.1914,48.4104,87449.0
2025-03-28 11:15:00,48.64,48.64,48.54,48.61,147495.0,48.4104,48.4104,48.3109,48.3805,147495.0
2025-03-28 11:20:00,48.61,48.67,48.56,48.59,61680.0,48.3805,48.4403,48.3308,48.3606,61680.0
2025-03-28 11:25:00,48.59,48.75,48.59,48.69,72008.0,48.3606,48.5199,48.3606,48.4602,72008.0
2025-03-28 11:30:00,48.68,48.73,48.64,48.68,58099.0,48.4502,48.5,48.4104,48.4502,58099.0
2025-03-28 11:35:00,48.67,48.73,48.67,48.72,68568.0,48.4403,48.5,48.4403,48.49,68568.0
2025-03-28 11:40:00,48.72,48.74,48.64,48.7,75567.0,48.49,48.5099,48.4104,48.4701,75567.0
2025-03-28 11:45:00,48.7,48.76,48.64,48.73,55808.0,48.4701,48.5298,48.4104,48.5,55808.0
2025-03-28 11:50:00,48.74,48.74,48.68,48.69,48589.0,48.5099,48.5099,48.4502,48.4602,48589.0
2025-03-28 11:55:00,48.7,48.74,48.61,48.62,72268.0,48.4701,48.5099,48.3805,48.3905,72268.0
2025-03-28 12:00:00,48.61,48.73,48.6,48.7,38856.0,48.3805,48.5,48.3706,48.4701,38856.0
2025-03-28 12:05:00,48.69,48.69,48.55,48.57,61411.0,48.4602,48.4602,48.3208,48.3407,61411.0
2025-03-28 12:10:00,48.58,48.6,48.53,48.54,42347.0,48.3507,48.3706,48.3009,48.3109,42347.0
2025-03-28 12:15:00,48.55,48.59,48.37,48.45,91394.0,48.3208,48.3606,48.1417,48.2213,91394.0
2025-03-28 12:20:00,48.45,48.49,48.38,48.41,32676.0,48.2213,48.2611,48.1516,48.1815,32676.0
2025-03-28 12:25:00,48.4,48.4,48.31,48.35,60118.0,48.1715,48.1715,48.082,48.1218,60118.0
2025-03-28 12:30:00,48.36,48.42,48.34,48.39,41837.0,48.1317,48.1914,48.1118,48.1616,41837.0
2025-03-28 12:35:00,48.4,48.44,48.37,48.4,41844.0,48.1715,48.2113,48.1417,48.1715,41844.0
2025-03-28 12:40:00,48.4,48.46,48.38,48.4,26544.0,48.1715,48.2312,48.1516,48.1715,26544.0
2025-03-28 12:45:00,48.39,48.39,48.33,48.36,49819.0,48.1616,48.1616,48.1019,48.1317,49819.0
2025-03-28 12:50:00,48.36,48.38,48.34,48.37,33894.0,48.1317,48.1516,48.1118,48.1417,33894.0
2025-03-28 12:55:00,48.37,48.38,48.26,48.29,85191.0,48.1417,48.1516,48.0322,48.062,85191.0
2025-03-28 13:00:00,48.3,48.35,48.21,48.33,120347.0,48.072,48.1218,47.9824,48.1019,120347.0
2025-03-28 13:05:00,48.34,48.34,48.22,48.23,45387.0,48.1118,48.1118,47.9924,48.0023,45387.0
2025-03-28 13:10:00,48.23,48.29,48.23,48.23,32804.0,48.0023,48.062,48.0023,48.0023,32804.0
2025-03-28 13:15:00,48.23,48.3,48.18,48.27,69723.0,48.0023,48.072,47.9526,48.0421,69723.0
2025-03-28 13:20:00,48.27,48.3,48.23,48.24,57968.0,48.0421,48.072,48.0023,48.0123,57968.0
2025-03-28 13:25:00,48.23,48.24,48.14,48.16,90217.0,48.0023,48.0123,47.9128,47.9327,90217.0
2025-03-28 13:30:00,48.16,48.19,48.09,48.15,59635.0,47.9327,47.9625,47.863,47.9227,59635.0
2025-03-28 13:35:00,48.15,48.16,48.01,48.02,101257.0,47.9227,47.9327,47.7834,47.7933,101257.0
2025-03-28 13:40:00,48.01,48.07,47.99,48.05,86354.0,47.7834,47.8431,47.7635,47.8232,86354.0
2025-03-28 13:45:00,48.05,48.07,47.98,48.01,55399.0,47.8232,47.8431,47.7535,47.7834,55399.0
2025-03-28 13:50:00,48.01,48.1,47.99,48.09,83839.0,47.7834,47.8729,47.7635,47.863,83839.0
2025-03-28 13:55:00,48.1,48.21,48.1,48.21,47365.0,47.8729,47.9824,47.8729,47.9824,47365.0
2025-03-28 14:00:00,48.21,48.38,48.2,48.34,63295.0,47.9824,48.1516,47.9725,48.1118,63295.0
2025-03-28 14:05:00,48.36,48.4,48.29,48.38,53763.0,48.1317,48.1715,48.062,48.1516,53763.0
2025-03-28 14:10:00,48.39,48.42,48.35,48.37,57234.0,48.1616,48.1914,48.1218,48.1417,57234.0
2025-03-28 14:15:00,48.38,48.4,48.34,48.39,33040.0,48.1516,48.1715,48.1118,48.1616,33040.0
2025-03-28 14:20:00,48.39,48.4,48.32,48.32,39514.0,48.1616,48.1715,48.0919,48.0919,39514.0
2025-03-28 14:25:00,48.3,48.32,48.22,48.23,42712.0,48.072,48.0919,47.9924,48.0023,42712.0
2025-03-28 14:30:00,48.24,48.26,48.17,48.22,71201.0,48.0123,48.0322,47.9426,47.9924,71201.0
2025-03-28 14:35:00,48.21,48.24,48.09,48.09,106441.0,47.9824,48.0123,47.863,47.863,106441.0
2025-03-28 14:40:00,48.08,48.17,48.05,48.14,78511.0,47.853,47.9426,47.8232,47.9128,78511.0
2025-03-28 14:45:00,48.15,48.23,48.14,48.21,74998.0,47.9227,48.0023,47.9128,47.9824,74998.0
2025-03-28 14:50:00,48.21,48.22,48.16,48.19,57852.0,47.9824,47.9924,47.9327,47.9625,57852.0
2025-03-28 14:55:00,48.19,48.28,48.18,48.27,42940.0,47.9625,48.0521,47.9526,48.0421,42940.0
2025-03-28 15:00:00,48.27,48.31,48.25,48.29,46718.0,48.0421,48.082,48.0222,48.062,46718.0
2025-03-28 15:05:00,48.3,48.41,48.29,48.39,74919.0,48.072,48.1815,48.062,48.1616,74919.0
2025-03-28 15:10:00,48.38,48.39,48.34,48.39,62497.0,48.1516,48.1616,48.1118,48.1616,62497.0
2025-03-28 15:15:00,48.39,48.41,48.33,48.36,48773.0,48.1616,48.1815,48.1019,48.1317,48773.0
2025-03-28 15:20:00,48.36,48.37,48.3,48.36,121090.0,48.1317,48.1417,48.072,48.1317,121090.0
2025-03-28 15:25:00,48.36,48.41,48.33,48.36,80625.0,48.1317,48.1815,48.1019,48.1317,80625.0
2025-03-28 15:30:00,48.36,48.36,48.24,48.3,128177.0,48.1317,48.1317,48.0123,48.072,128177.0
2025-03-28 15:35:00,48.29,48.35,48.22,48.23,109773.0,48.062,48.1218,47.9924,48.0023,109773.0
2025-03-28 15:40:00,48.23,48.29,48.17,48.17,108233.0,48.0023,48.062,47.9426,47.9426,108233.0
2025-03-28 15:45:00,48.18,48.18,48.09,48.18,148655.0,47.9526,47.9526,47.863,47.9526,148655.0
2025-03-28 15:50:00,48.18,48.18,48.04,48.12,158159.0,47.9526,47.9526,47.8132,47.8928,158159.0
2025-03-28 15:55:00,48.12,48.15,48.01,48.08,602788.0,47.8928,47.9227,47.7834,47.853,602788.0
2025-03-31 09:30:00,48.5,48.59,47.78,47.95,570272.0,48.2711,48.3606,47.5545,47.7236,570272.0
2025-03-31 09:35:00,47.94,48.02,47.65,47.67,245786.0,47.7137,47.7933,47.4251,47.445,245786.0
2025-03-31 09:40:00,47.67,47.68,47.28,47.33,271694.0,47.445,47.4549,47.0568,47.1066,271694.0
2025-03-31 09:45:00,47.33,47.52,47.12,47.49,184760.0,47.1066,47.2957,46.8976,47.2658,184760.0
2025-03-31 09:50:00,47.48,47.94,47.45,47.89,175779.0,47.2559,47.7137,47.226,47.6639,175779.0
2025-03-31 09:55:00,47.88,48.2,47.87,48.15,143027.0,47.654,47.9725,47.644,47.9227,143027.0
2025-03-31 10:00:00,48.14,48.39,48.12,48.36,309328.0,47.9128,48.1616,47.8928,48.1317,309328.0
2025-03-31 10:05:00,48.36,48.43,48.24,48.33,189055.0,48.1317,48.2014,48.0123,48.1019,189055.0
2025-03-31 10:10:00,48.31,48.38,48.08,48.18,146614.0,48.082,48.1516,47.853,47.9526,146614.0
2025-03-31 10:15:00,48.17,48.21,47.96,48.0,115079.0,47.9426,47.9824,47.7336,47.7734,115079.0
2025-03-31 10:20:00,48.0,48.06,47.92,47.95,82911.0,47.7734,47.8331,47.6938,47.7236,82911.0
2025-03-31 10:25:00,47.94,48.01,47.88,47.92,102845.0,47.7137,47.7834,47.654,47.6938,102845.0
2025-03-31 10:30:00,47.93,48.17,47.88,48.15,122827.0,47.7037,47.9426,47.654,47.9227,122827.0
2025-03-31 10:35:00,48.16,48.24,48.07,48.23,88122.0,47.9327,48.0123,47.8431,48.0023,88122.0
2025-03-31 10:40:00,48.23,48.34,48.17,48.18,138374.0,48.0023,48.1118,47.9426,47.9526,138374.0
2025-03-31 10:45:00,48.18,48.31,48.13,48.21,122893.0,47.9526,48.082,47.9028,47.9824,122893.0
2025-03-31 10:50:00,48.22,48.23,48.06,48.15,67203.0,47.9924,48.0023,47.8331,47.9227,67203.0
2025-03-31 10:55:00,48.15,48.19,48.08,48.18,83843.0,47.9227,47.9625,47.853,47.9526,83843.0
2025-03-31 11:00:00,48.18,48.28,48.13,48.28,69604.0,47.9526,48.0521,47.9028,48.0521,69604.0
2025-03-31 11:05:00,48.28,48.43,48.24,48.38,158495.0,48.0521,48.2014,48.0123,48.1516,158495.0
2025-03-31 11:10:00,48.36,48.37,48.26,48.3,72345.0,48.1317,48.1417,48.0322,48.072,72345.0
2025-03-31 11:15:00,48.29,48.3,48.21,48.21,40291.0,48.062,48.072,47.9824,47.9824,40291.0
2025-03-31 11:20:00,48.22,48.33,48.17,48.33,56674.0,47.9924,48.1019,47.9426,48.1019,56674.0
2025-03-31 11:25:00,48.32,48.32,48.14,48.14,64767.0,48.0919,48.0919,47.9128,47.9128,64767.0
2025-03-31 11:30:00,48.13,48.17,48.09,48.14,58842.0,47.9028,47.9426,47.863,47.9128,58842.0
2025-03-31 11:35:00,48.14,48.21,48.11,48.2,45873.0,47.9128,47.9824,47.8829,47.9725,45873.0
2025-03-31 11:40:00,48.19,48.22,48.17,48.19,30041.0,47.9625,47.9924,47.9426,47.9625,30041.0
2025-03-31 11:45:00,48.19,48.2,48.03,48.07,57459.0,47.9625,47.9725,47.8033,47.8431,57459.0
2025-03-31 11:50:00,48.08,48.1,48.05,48.06,50945.0,47.853,47.8729,47.8232,47.8331,50945.0
2025-03-31 11:55:00,48.07,48.07,47.96,47.99,69224.0,47.8431,47.8431,47.7336,47.7635,69224.0
2025-03-31 12:00:00,48.0,48.13,47.97,48.09,66484.0,47.7734,47.9028,47.7436,47.863,66484.0
2025-03-31 12:05:00,48.1,48.11,47.99,48.0,44796.0,47.8729,47.8829,47.7635,47.7734,44796.0
2025-03-31 12:10:00,48.0,48.0,47.9,47.94,65589.0,47.7734,47.7734,47.6739,47.7137,65589.0
2025-03-31 12:15:00,47.94,48.02,47.91,48.0,64886.0,47.7137,47.7933,47.6838,47.7734,64886.0
2025-03-31 12:20:00,48.0,48.02,47.94,48.0,94606.0,47.7734,47.7933,47.7137,47.7734,94606.0
2025-03-31 12:25:00,48.0,48.06,47.99,48.05,61745.0,47.7734,47.8331,47.7635,47.8232,61745.0
2025-03-31 12:30:00,48.04,48.05,47.96,48.05,37180.0,47.8132,47.8232,47.7336,47.8232,37180.0
2025-03-31 12:35:00,48.05,48.13,48.05,48.1,54177.0,47.8232,47.9028,47.8232,47.8729,54177.0
2025-03-31 12:40:00,48.1,48.19,48.09,48.16,73495.0,47.8729,47.9625,47.863,47.9327,73495.0
2025-03-31 12:45:00,48.17,48.29,48.17,48.27,46146.0,47.9426,48.062,47.9426,48.0421,46146.0
2025-03-31 12:50:00,48.27,48.27,48.17,48.22,39981.0,48.0421,48.0421,47.9426,47.9924,39981.0
2025-03-31 12:55:00,48.22,48.23,48.08,48.11,42213.0,47.9924,48.0023,47.853,47.8829,42213.0
2025-03-31 13:00:00,48.1,48.1,48.03,48.09,49063.0,47.8729,47.8729,47.8033,47.863,49063.0
2025-03-31 13:05:00,48.09,48.18,48.07,48.16,35328.0,47.863,47.9526,47.8431,47.9327,35328.0
2025-03-31 13:10:00,48.17,48.24,48.15,48.19,53961.0,47.9426,48.0123,47.9227,47.9625,53961.0
2025-03-31 13:15:00,48.19,48.19,48.13,48.14,32747.0,47.9625,47.9625,47.9028,47.9128,32747.0
2025-03-31 13:20:00,48.13,48.14,48.09,48.1,58943.0,47.9028,47.9128,47.863,47.8729,58943.0
2025-03-31 13:25:00,48.11,48.12,48.06,48.11,48125.0,47.8829,47.8928,47.8331,47.8829,48125.0
2025-03-31 13:30:00,48.1,48.12,48.06,48.12,37649.0,47.8729,47.8928,47.8331,47.8928,37649.0
2025-03-31 13:35:00,48.12,48.18,48.09,48.17,38346.0,47.8928,47.9526,47.863,47.9426,38346.0
2025-03-31 13:40:00,48.16,48.18,48.1,48.14,52519.0,47.9327,47.9526,47.8729,47.9128,52519.0
2025-03-31 13:45:00,48.13,48.16,48.07,48.09,39142.0,47.9028,47.9327,47.8431,47.863,39142.0
2025-03-31 13:50:00,48.1,48.16,48.08,48.13,47369.0,47.8729,47.9327,47.853,47.9028,47369.0
2025-03-31 13:55:00,48.13,48.15,48.08,48.08,44518.0,47.9028,47.9227,47.853,47.853,44518.0
2025-03-31 14:00:00,48.06,48.23,48.04,48.19,78625.0,47.8331,48.0023,47.8132,47.9625,78625.0
2025-03-31 14:05:00,48.19,48.32,48.16,48.32,59979.0,47.9625,48.0919,47.9327,48.0919,59979.0
2025-03-31 14:10:00,48.31,48.35,48.28,48.3,73979.0,48.082,48.1218,48.0521,48.072,73979.0
2025-03-31 14:15:00,48.29,48.35,48.22,48.35,49133.0,48.062,48.1218,47.9924,48.1218,49133.0
2025-03-31 14:20:00,48.35,48.41,48.33,48.4,62221.0,48.1218,48.1815,48.1019,48.1715,62221.0
2025-03-31 14:25:00,48.4,48.44,48.37,48.38,40273.0,48.1715,48.2113,48.1417,48.1516,40273.0
2025-03-31 14:30:00,48.38,48.42,48.36,48.41,43201.0,48.1516,48.1914,48.1317,48.1815,43201.0
2025-03-31 14:35:00,48.41,48.46,48.41,48.43,48087.0,48.1815,48.2312,48.1815,48.2014,48087.0
2025-03-31 14:40:00,48.43,48.46,48.38,48.38,56916.0,48.2014,48.2312,48.1516,48.1516,56916.0
2025-03-31 14:45:00,48.39,48.39,48.24,48.3,64112.0,48.1616,48.1616,48.0123,48.072,64112.0
2025-03-31 14:50:00,48.3,48.36,48.29,48.33,40866.0,48.072,48.1317,48.062,48.1019,40866.0
2025-03-31 14:55:00,48.33,48.34,48.18,48.18,43092.0,48.1019,48.1118,47.9526,47.9526,43092.0
2025-03-31 15:00:00,48.19,48.3,48.18,48.29,84470.0,47.9625,48.072,47.9526,48.062,84470.0
2025-03-31 15:05:00,48.29,48.33,48.28,48.33,99074.0,48.062,48.1019,48.0521,48.1019,99074.0
2025-03-31 15:10:00,48.33,48.34,48.28,48.3,45030.0,48.1019,48.1118,48.0521,48.072,45030.0
2025-03-31 15:15:00,48.3,48.34,48.26,48.28,54975.0,48.072,48.1118,48.0322,48.0521,54975.0
2025-03-31 15:20:00,48.28,48.33,48.25,48.31,74136.0,48.0521,48.1019,48.0222,48.082,74136.0
2025-03-31 15:25:00,48.3,48.3,48.18,48.21,71982.0,48.072,48.072,47.9526,47.9824,71982.0
2025-03-31 15:30:00,48.2,48.36,48.17,48.35,114934.0,47.9725,48.1317,47.9426,48.1218,114934.0
2025-03-31 15:35:00,48.34,48.37,48.29,48.3,74687.0,48.1118,48.1417,48.062,48.072,74687.0
2025-03-31 15:40:00,48.3,48.43,48.3,48.34,130036.0,48.072,48.2014,48.072,48.1118,130036.0
2025-03-31 15:45:00,48.34,48.43,48.32,48.36,103501.0,48.1118,48.2014,48.0919,48.1317,103501.0
2025-03-31 15:50:00,48.36,48.38,48.13,48.27,193405.0,48.1317,48.1516,47.9028,48.0421,193405.0
2025-03-31 15:55:00,48.27,48.3,48.19,48.27,589188.0,48.0421,48.072,47.9625,48.0421,589188.0
2025-04-01 09:30:00,48.37,48.87,48.36,48.45,338307.0,48.1417,48.6393,48.1317,48.2213,338307.0
2025-04-01 09:35:00,48.43,48.49,48.24,48.44,92323.0,48.2014,48.2611,48.0123,48.2113,92323.0
2025-04-01 09:40:00,48.45,48.63,48.45,48.61,91969.0,48.2213,48.4004,48.2213,48.3805,91969.0
2025-04-01 09:45:00,48.61,48.76,48.54,48.68,124532.0,48.3805,48.5298,48.3109,48.4502,124532.0
2025-04-01 09:50:00,48.68,48.68,48.55,48.63,94037.0,48.4502,48.4502,48.3208,48.4004,94037.0
2025-04-01 09:55:00,48.63,48.75,48.53,48.64,129999.0,48.4004,48.5199,48.3009,48.4104,129999.0
2025-04-01 10:00:00,48.63,48.76,48.46,48.53,129722.0,48.4004,48.5298,48.2312,48.3009,129722.0
2025-04-01 10:05:00,48.53,48.61,48.48,48.52,102004.0,48.3009,48.3805,48.2511,48.291,102004.0
2025-04-01 10:10:00,48.53,48.62,48.29,48.3,146997.0,48.3009,48.3905,48.062,48.072,146997.0
2025-04-01 10:15:00,48.31,48.44,48.28,48.28,74715.0,48.082,48.2113,48.0521,48.0521,74715.0
2025-04-01 10:20:00,48.27,48.36,48.12,48.34,99991.0,48.0421,48.1317,47.8928,48.1118,99991.0
2025-04-01 10:25:00,48.34,48.42,48.29,48.3,74736.0,48.1118,48.1914,48.062,48.072,74736.0
2025-04-01 10:30:00,48.3,48.39,48.29,48.36,73384.0,48.072,48.1616,48.062,48.1317,73384.0
2025-04-01 10:35:00,48.36,48.49,48.3,48.4,66846.0,48.1317,48.2611,48.072,48.1715,66846.0
2025-04-01 10:40:00,48.41,48.63,48.38,48.54,60920.0,48.1815,48.4004,48.1516,48.3109,60920.0
2025-04-01 10:45:00,48.54,48.55,48.45,48.5,54654.0,48.3109,48.3208,48.2213,48.2711,54654.0
2025-04-01 10:50:00,48.52,48.59,48.5,48.56,78257.0,48.291,48.3606,48.2711,48.3308,78257.0
2025-04-01 10:55:00,48.57,48.6,48.51,48.59,53068.0,48.3407,48.3706,48.281,48.3606,53068.0
2025-04-01 11:00:00,48.58,48.74,48.55,48.7,72706.0,48.3507,48.5099,48.3208,48.4701,72706.0
2025-04-01 11:05:00,48.71,48.75,48.67,48.73,34808.0,48.4801,48.5199,48.4403,48.5,34808.0
2025-04-01 11:10:00,48.71,48.8,48.67,48.8,66856.0,48.4801,48.5696,48.4403,48.5696,66856.0
2025-04-01 11:15:00,48.8,48.83,48.74,48.79,50947.0,48.5696,48.5995,48.5099,48.5597,50947.0
2025-04-01 11:20:00,48.78,48.87,48.73,48.85,102989.0,48.5497,48.6393,48.5,48.6194,102989.0
2025-04-01 11:25:00,48.86,48.86,48.68,48.72,66094.0,48.6294,48.6294,48.4502,48.49,66094.0
2025-04-01 11:30:00,48.71,48.81,48.63,48.81,119096.0,48.4801,48.5796,48.4004,48.5796,119096.0
2025-04-01 11:35:00,48.81,48.82,48.74,48.76,80820.0,48.5796,48.5895,48.5099,48.5298,80820.0
2025-04-01 11:40:00,48.76,48.77,48.67,48.74,68968.0,48.5298,48.5398,48.4403,48.5099,68968.0
2025-04-01 11:45:00,48.74,48.82,48.71,48.73,99155.0,48.5099,48.5895,48.4801,48.5,99155.0
2025-04-01 11:50:00,48.75,48.75,48.57,48.59,63809.0,48.5199,48.5199,48.3407,48.3606,63809.0
2025-04-01 11:55:00,48.59,48.6,48.46,48.46,72822.0,48.3606,48.3706,48.2312,48.2312,72822.0
2025-04-01 12:00:00,48.47,48.59,48.42,48.53,93397.0,48.2412,48.3606,48.1914,48.3009,93397.0
2025-04-01 12:05:00,48.53,48.53,48.36,48.38,155342.0,48.3009,48.3009,48.1317,48.1516,155342.0
2025-04-01 12:10:00,48.38,48.45,48.29,48.31,77114.0,48.1516,48.2213,48.062,48.082,77114.0
2025-04-01 12:15:00,48.32,48.41,48.24,48.32,92897.0,48.0919,48.1815,48.0123,48.0919,92897.0
2025-04-01 12:20:00,48.32,48.44,48.31,48.34,100938.0,48.0919,48.2113,48.082,48.1118,100938.0
2025-04-01 12:25:00,48.34,48.34,48.14,48.14,65739.0,48.1118,48.1118,47.9128,47.9128,65739.0
2025-04-01 12:30:00,48.15,48.15,47.9,47.94,113612.0,47.9227,47.9227,47.6739,47.7137,113612.0
2025-04-01 12:35:00,47.94,48.0,47.86,47.94,104171.0,47.7137,47.7734,47.6341,47.7137,104171.0
2025-04-01 12:40:00,47.95,47.97,47.84,47.84,94206.0,47.7236,47.7436,47.6142,47.6142,94206.0
2025-04-01 12:45:00,47.84,47.98,47.79,47.96,69782.0,47.6142,47.7535,47.5644,47.7336,69782.0
2025-04-01 12:50:00,47.96,48.0,47.88,47.96,95776.0,47.7336,47.7734,47.654,47.7336,95776.0
2025-04-01 12:55:00,47.96,47.97,47.88,47.91,56702.0,47.7336,47.7436,47.654,47.6838,56702.0
2025-04-01 13:00:00,47.9,47.96,47.85,47.91,66407.0,47.6739,47.7336,47.6241,47.6838,66407.0
2025-04-01 13:05:00,47.92,47.97,47.82,47.95,109366.0,47.6938,47.7436,47.5943,47.7236,109366.0
2025-04-01 13:10:00,47.94,48.01,47.92,47.95,62485.0,47.7137,47.7834,47.6938,47.7236,62485.0
2025-04-01 13:15:00,47.94,47.98,47.9,47.9,50916.0,47.7137,47.7535,47.6739,47.6739,50916.0
2025-04-01 13:20:00,47.91,48.06,47.91,48.01,68485.0,47.6838,47.8331,47.6838,47.7834,68485.0
2025-04-01 13:25:00,48.0,48.08,48.0,48.07,36110.0,47.7734,47.853,47.7734,47.8431,36110.0
2025-04-01 13:30:00,48.07,48.12,48.01,48.07,64602.0,47.8431,47.8928,47.7834,47.8431,64602.0
2025-04-01 13:35:00,48.08,48.13,48.07,48.11,128060.0,47.853,47.9028,47.8431,47.8829,128060.0
2025-04-01 13:40:00,48.11,48.16,48.11,48.13,61239.0,47.8829,47.9327,47.8829,47.9028,61239.0
2025-04-01 13:45:00,48.13,48.24,48.13,48.21,38198.0,47.9028,48.0123,47.9028,47.9824,38198.0
2025-04-01 13:50:00,48.21,48.25,48.19,48.21,35166.0,47.9824,48.0222,47.9625,47.9824,35166.0
2025-04-01 13:55:00,48.21,48.21,48.13,48.15,38450.0,47.9824,47.9824,47.9028,47.9227,38450.0
2025-04-01 14:00:00,48.15,48.16,48.06,48.11,48060.0,47.9227,47.9327,47.8331,47.8829,48060.0
2025-04-01 14:05:00,48.12,48.15,48.08,48.09,31388.0,47.8928,47.9227,47.853,47.863,31388.0
2025-04-01 14:10:00,48.08,48.16,48.07,48.14,46777.0,47.853,47.9327,47.8431,47.9128,46777.0
2025-04-01 14:15:00,48.13,48.14,48.05,48.11,36323.0,47.9028,47.9128,47.8232,47.8829,36323.0
2025-04-01 14:20:00,48.11,48.14,48.09,48.1,32060.0,47.8829,47.9128,47.863,47.8729,32060.0
2025-04-01 14:25:00,48.09,48.13,48.06,48.09,66824.0,47.863,47.9028,47.8331,47.863,66824.0
2025-04-01 14:30:00,48.09,48.15,48.07,48.09,58763.0,47.863,47.9227,47.8431,47.863,58763.0
2025-04-01 14:35:00,48.1,48.12,48.0,48.02,40613.0,47.8729,47.8928,47.7734,47.7933,40613.0
2025-04-01 14:40:00,48.02,48.05,47.99,48.01,69702.0,47.7933,47.8232,47.7635,47.7834,69702.0
2025-04-01 14:45:00,48.01,48.05,47.97,48.01,49165.0,47.7834,47.8232,47.7436,47.7834,49165.0
2025-04-01 14:50:00,48.02,48.03,47.96,48.03,52015.0,47.7933,47.8033,47.7336,47.8033,52015.0
2025-04-01 14:55:00,48.02,48.07,48.01,48.04,57174.0,47.7933,47.8431,47.7834,47.8132,57174.0
2025-04-01 15:00:00,48.03,48.09,48.01,48.07,44389.0,47.8033,47.863,47.7834,47.8431,44389.0
2025-04-01 15:05:00,48.07,48.12,48.06,48.09,39171.0,47.8431,47.8928,47.8331,47.863,39171.0
2025-04-01 15:10:00,48.09,48.13,48.03,48.12,85168.0,47.863,47.9028,47.8033,47.8928,85168.0
2025-04-01 15:15:00,48.12,48.2,48.11,48.19,76026.0,47.8928,47.9725,47.8829,47.9625,76026.0
2025-04-01 15:20:00,48.18,48.21,48.16,48.19,67277.0,47.9526,47.9824,47.9327,47.9625,67277.0
2025-04-01 15:25:00,48.2,48.24,48.18,48.18,77395.0,47.9725,48.0123,47.9526,47.9526,77395.0
2025-04-01 15:30:00,48.18,48.22,48.15,48.21,61926.0,47.9526,47.9924,47.9227,47.9824,61926.0
2025-04-01 15:35:00,48.21,48.23,48.14,48.21,94628.0,47.9824,48.0023,47.9128,47.9824,94628.0
2025-04-01 15:40:00,48.21,48.22,48.16,48.21,99289.0,47.9824,47.9924,47.9327,47.9824,99289.0
2025-04-01 15:45:00,48.21,48.25,48.14,48.19,140206.0,47.9824,48.0222,47.9128,47.9625,140206.0
2025-04-01 15:50:00,48.19,48.27,48.14,48.27,181402.0,47.9625,48.0421,47.9128,48.0421,181402.0
2025-04-01 15:55:00,48.27,48.31,48.17,48.28,505727.0,48.0421,48.082,47.9426,48.0521,505727.0
2025-04-02 09:30:00,48.7,48.8,48.14,48.8,445445.0,48.4701,48.5696,47.9128,48.5696,445445.0
2025-04-02 09:35:00,48.78,48.85,48.53,48.58,231835.0,48.5497,48.6194,48.3009,48.3507,231835.0
2025-04-02 09:40:00,48.55,48.55,48.33,48.4,121221.0,48.3208,48.3208,48.1019,48.1715,121221.0
2025-04-02 09:45:00,48.39,48.39,48.07,48.1,150898.0,48.1616,48.1616,47.8431,47.8729,150898.0
2025-04-02 09:50:00,48.1,48.17,47.84,47.85,126161.0,47.8729,47.9426,47.6142,47.6241,126161.0
2025-04-02 09:55:00,47.85,47.98,47.83,47.93,124517.0,47.6241,47.7535,47.6042,47.7037,124517.0
2025-04-02 10:00:00,47.86,48.04,47.83,48.03,122473.0,47.6341,47.8132,47.6042,47.8033,122473.0
2025-04-02 10:05:00,48.02,48.23,47.96,48.22,105604.0,47.7933,48.0023,47.7336,47.9924,105604.0
2025-04-02 10:10:00,48.21,48.37,48.19,48.37,85582.0,47.9824,48.1417,47.9625,48.1417,85582.0
2025-04-02 10:15:00,48.37,48.51,48.34,48.46,110443.0,48.1417,48.281,48.1118,48.2312,110443.0
2025-04-02 10:20:00,48.45,48.55,48.44,48.54,87560.0,48.2213,48.3208,48.2113,48.3109,87560.0
2025-04-02 10:25:00,48.55,48.55,48.4,48.43,61098.0,48.3208,48.3208,48.1715,48.2014,61098.0
2025-04-02 10:30:00,48.44,48.52,48.42,48.5,51895.0,48.2113,48.291,48.1914,48.2711,51895.0
2025-04-02 10:35:00,48.5,48.58,48.47,48.57,60424.0,48.2711,48.3507,48.2412,48.3407,60424.0
2025-04-02 10:40:00,48.56,48.61,48.54,48.61,78459.0,48.3308,48.3805,48.3109,48.3805,78459.0
2025-04-02 10:45:00,48.6,48.66,48.54,48.65,112607.0,48.3706,48.4303,48.3109,48.4203,112607.0
2025-04-02 10:50:00,48.64,48.66,48.5,48.5,77575.0,48.4104,48.4303,48.2711,48.2711,77575.0
2025-04-02 10:55:00,48.51,48.53,48.37,48.41,99540.0,48.281,48.3009,48.1417,48.1815,99540.0
2025-04-02 11:00:00,48.41,48.48,48.31,48.44,96421.0,48.1815,48.2511,48.082,48.2113,96421.0
2025-04-02 11:05:00,48.44,48.44,48.37,48.39,57790.0,48.2113,48.2113,48.1417,48.1616,57790.0
2025-04-02 11:10:00,48.39,48.4,48.34,48.37,55673.0,48.1616,48.1715,48.1118,48.1417,55673.0
2025-04-02 11:15:00,48.38,48.45,48.33,48.45,42619.0,48.1516,48.2213,48.1019,48.2213,42619.0
2025-04-02 11:20:00,48.46,48.49,48.38,48.41,51682.0,48.2312,48.2611,48.1516,48.1815,51682.0
2025-04-02 11:25:00,48.41,48.42,48.36,48.39,57087.0,48.1815,48.1914,48.1317,48.1616,57087.0
2025-04-02 11:30:00,48.39,48.49,48.37,48.47,84835.0,48.1616,48.2611,48.1417,48.2412,84835.0
2025-04-02 11:35:00,48.48,48.49,48.34,48.35,49059.0,48.2511,48.2611,48.1118,48.1218,49059.0
2025-04-02 11:40:00,48.35,48.36,48.26,48.29,60167.0,48.1218,48.1317,48.0322,48.062,60167.0
2025-04-02 11:45:00,48.29,48.3,48.18,48.22,51153.0,48.062,48.072,47.9526,47.9924,51153.0
2025-04-02 11:50:00,48.23,48.28,48.19,48.28,43566.0,48.0023,48.0521,47.9625,48.0521,43566.0
2025-04-02 11:55:00,48.27,48.27,48.22,48.26,51041.0,48.0421,48.0421,47.9924,48.0322,51041.0
2025-04-02 12:00:00,48.26,48.3,48.21,48.28,67247.0,48.0322,48.072,47.9824,48.0521,67247.0
2025-04-02 12:05:00,48.28,48.44,48.27,48.4,90671.0,48.0521,48.2113,48.0421,48.1715,90671.0
2025-04-02 12:10:00,48.41,48.52,48.39,48.52,47470.0,48.1815,48.291,48.1616,48.291,47470.0
2025-04-02 12:15:00,48.52,48.53,48.41,48.47,63309.0,48.291,48.3009,48.1815,48.2412,63309.0
2025-04-02 12:20:00,48.47,48.48,48.43,48.44,36809.0,48.2412,48.2511,48.2014,48.2113,36809.0
2025-04-02 12:25:00,48.44,48.54,48.43,48.53,67057.0,48.2113,48.3109,48.2014,48.3009,67057.0
2025-04-02 12:30:00,48.53,48.56,48.5,48.55,35120.0,48.3009,48.3308,48.2711,48.3208,35120.0
2025-04-02 12:35:00,48.54,48.54,48.49,48.53,48371.0,48.3109,48.3109,48.2611,48.3009,48371.0
2025-04-02 12:40:00,48.53,48.57,48.49,48.53,42444.0,48.3009,48.3407,48.2611,48.3009,42444.0
2025-04-02 12:45:00,48.53,48.6,48.52,48.59,31117.0,48.3009,48.3706,48.291,48.3606,31117.0
2025-04-02 12:50:00,48.59,48.63,48.53,48.63,72336.0,48.3606,48.4004,48.3009,48.4004,72336.0
2025-04-02 12:55:00,48.63,48.66,48.58,48.6,28552.0,48.4004,48.4303,48.3507,48.3706,28552.0
2025-04-02 13:00:00,48.6,48.65,48.59,48.62,38425.0,48.3706,48.4203,48.3606,48.3905,38425.0
2025-04-02 13:05:00,48.63,48.74,48.62,48.71,77747.0,48.4004,48.5099,48.3905,48.4801,77747.0
2025-04-02 13:10:00,48.7,48.74,48.69,48.72,43503.0,48.4701,48.5099,48.4602,48.49,43503.0
2025-04-02 13:15:00,48.72,48.72,48.61,48.65,48336.0,48.49,48.49,48.3805,48.4203,48336.0
2025-04-02 13:20:00,48.66,48.71,48.6,48.71,57182.0,48.4303,48.4801,48.3706,48.4801,57182.0
2025-04-02 13:25:00,48.7,48.71,48.63,48.66,54680.0,48.4701,48.4801,48.4004,48.4303,54680.0
2025-04-02 13:30:00,48.66,48.66,48.58,48.59,63653.0,48.4303,48.4303,48.3507,48.3606,63653.0
2025-04-02 13:35:00,48.59,48.59,48.5,48.54,60692.0,48.3606,48.3606,48.2711,48.3109,60692.0
2025-04-02 13:40:00,48.55,48.57,48.51,48.53,46380.0,48.3208,48.3407,48.281,48.3009,46380.0
2025-04-02 13:45:00,48.53,48.53,48.45,48.47,36779.0,48.3009,48.3009,48.2213,48.2412,36779.0
2025-04-02 13:50:00,48.47,48.51,48.41,48.51,49872.0,48.2412,48.281,48.1815,48.281,49872.0
2025-04-02 13:55:00,48.51,48.55,48.47,48.48,36091.0,48.281,48.3208,48.2412,48.2511,36091.0
2025-04-02 14:00:00,48.48,48.54,48.47,48.48,48091.0,48.2511,48.3109,48.2412,48.2511,48091.0
2025-04-02 14:05:00,48.48,48.48,48.38,48.41,47159.0,48.2511,48.2511,48.1516,48.1815,47159.0
2025-04-02 14:10:00,48.42,48.46,48.38,48.44,48352.0,48.1914,48.2312,48.1516,48.2113,48352.0
2025-04-02 14:15:00,48.44,48.46,48.39,48.4,31037.0,48.2113,48.2312,48.1616,48.1715,31037.0
2025-04-02 14:20:00,48.4,48.42,48.33,48.34,58238.0,48.1715,48.1914,48.1019,48.1118,58238.0
2025-04-02 14:25:00,48.34,48.35,48.27,48.29,61873.0,48.1118,48.1218,48.0421,48.062,61873.0
2025-04-02 14:30:00,48.28,48.36,48.28,48.35,31582.0,48.0521,48.1317,48.0521,48.1218,31582.0
2025-04-02 14:35:00,48.35,48.47,48.35,48.45,40488.0,48.1218,48.2412,48.1218,48.2213,40488.0
2025-04-02 14:40:00,48.44,48.51,48.43,48.48,42832.0,48.2113,48.281,48.2014,48.2511,42832.0
2025-04-02 14:45:00,48.49,48.53,48.44,48.48,33829.0,48.2611,48.3009,48.2113,48.2511,33829.0
2025-04-02 14:50:00,48.48,48.49,48.44,48.48,28180.0,48.2511,48.2611,48.2113,48.2511,28180.0
2025-04-02 14:55:00,48.47,48.47,48.33,48.34,42875.0,48.2412,48.2412,48.1019,48.1118,42875.0
2025-04-02 15:00:00,48.34,48.45,48.34,48.44,48570.0,48.1118,48.2213,48.1118,48.2113,48570.0
2025-04-02 15:05:00,48.44,48.48,48.41,48.43,32152.0,48.2113,48.2511,48.1815,48.2014,32152.0
2025-04-02 15:10:00,48.43,48.47,48.4,48.42,39197.0,48.2014,48.2412,48.1715,48.1914,39197.0
2025-04-02 15:15:00,48.41,48.44,48.4,48.43,31730.0,48.1815,48.2113,48.1715,48.2014,31730.0
2025-04-02 15:20:00,48.43,48.51,48.42,48.5,54742.0,48.2014,48.281,48.1914,48.2711,54742.0
2025-04-02 15:25:00,48.49,48.55,48.44,48.53,55390.0,48.2611,48.3208,48.2113,48.3009,55390.0
2025-04-02 15:30:00,48.53,48.6,48.51,48.59,63908.0,48.3009,48.3706,48.281,48.3606,63908.0
2025-04-02 15:35:00,48.59,48.61,48.58,48.59,60399.0,48.3606,48.3805,48.3507,48.3606,60399.0
2025-04-02 15:40:00,48.59,48.64,48.59,48.61,70889.0,48.3606,48.4104,48.3606,48.3805,70889.0
2025-04-02 15:45:00,48.61,48.66,48.59,48.64,91063.0,48.3805,48.4303,48.3606,48.4104,91063.0
2025-04-02 15:50:00,48.63,48.68,48.58,48.68,179644.0,48.4004,48.4502,48.3507,48.4502,179644.0
2025-04-02 15:55:00,48.67,48.76,48.67,48.71,504919.0,48.4403,48.5298,48.4403,48.4801,504919.0
2025-04-03 09:30:00,46.7,47.41,46.57,47.34,546595.0,46.4796,47.1862,46.3502,47.1165,546595.0
2025-04-03 09:35:00,47.34,47.91,47.32,47.88,257846.0,47.1165,47.6838,47.0966,47.654,257846.0
2025-04-03 09:40:00,47.87,48.02,47.69,47.73,233179.0,47.644,47.7933,47.4649,47.5047,233179.0
2025-04-03 09:45:00,47.75,47.97,47.73,47.76,233775.0,47.5246,47.7436,47.5047,47.5345,233775.0
2025-04-03 09:50:00,47.77,48.19,47.75,47.86,166080.0,47.5445,47.9625,47.5246,47.6341,166080.0
2025-04-03 09:55:00,47.87,47.97,47.75,47.95,176122.0,47.644,47.7436,47.5246,47.7236,176122.0
2025-04-03 10:00:00,47.92,48.34,47.87,48.28,354485.0,47.6938,48.1118,47.644,48.0521,354485.0
2025-04-03 10:05:00,48.3,48.7,48.25,48.62,290737.0,48.072,48.4701,48.0222,48.3905,290737.0
2025-04-03 10:10:00,48.62,48.75,48.44,48.73,426092.0,48.3905,48.5199,48.2113,48.5,426092.0
2025-04-03 10:15:00,48.73,49.01,48.64,48.66,573227.0,48.5,48.7786,48.4104,48.4303,573227.0
2025-04-03 10:20:00,48.65,48.71,48.45,48.56,181872.0,48.4203,48.4801,48.2213,48.3308,181872.0
2025-04-03 10:25:00,48.55,48.8,48.53,48.71,277328.0,48.3208,48.5696,48.3009,48.4801,277328.0
2025-04-03 10:30:00,48.7,48.98,48.68,48.81,246309.0,48.4701,48.7488,48.4502,48.5796,246309.0
2025-04-03 10:35:00,48.81,49.1,48.78,48.89,237964.0,48.5796,48.8682,48.5497,48.6592,237964.0
2025-04-03 10:40:00,48.89,49.24,48.85,49.21,225609.0,48.6592,49.0076,48.6194,48.9777,225609.0
2025-04-03 10:45:00,49.22,49.32,49.15,49.21,255524.0,48.9877,49.0872,48.918,48.9777,255524.0
2025-04-03 10:50:00,49.21,49.32,49.17,49.23,142704.0,48.9777,49.0872,48.9379,48.9976,142704.0
2025-04-03 10:55:00,49.23,49.24,49.03,49.14,172580.0,48.9976,49.0076,48.7986,48.908,172580.0
2025-04-03 11:00:00,49.14,49.22,49.0,49.15,150141.0,48.908,48.9877,48.7687,48.918,150141.0
2025-04-03 11:05:00,49.14,49.24,48.94,48.99,167355.0,48.908,49.0076,48.709,48.7587,167355.0
2025-04-03 11:10:00,48.98,49.1,48.97,49.01,211322.0,48.7488,48.8682,48.7388,48.7786,211322.0
2025-04-03 11:15:00,49.0,49.15,48.97,49.08,163950.0,48.7687,48.918,48.7388,48.8483,163950.0
2025-04-03 11:20:00,49.08,49.14,48.96,49.14,138726.0,48.8483,48.908,48.7289,48.908,138726.0
2025-04-03 11:25:00,49.14,49.16,48.9,48.95,130614.0,48.908,48.9279,48.6692,48.7189,130614.0
2025-04-03 11:30:00,48.95,49.07,48.91,49.01,139755.0,48.7189,48.8384,48.6791,48.7786,139755.0
2025-04-03 11:35:00,49.01,49.03,48.88,49.0,111442.0,48.7786,48.7986,48.6493,48.7687,111442.0
2025-04-03 11:40:00,49.0,49.22,48.94,49.2,179302.0,48.7687,48.9877,48.709,48.9677,179302.0
2025-04-03 11:45:00,49.21,49.22,48.99,49.09,69010.0,48.9777,48.9877,48.7587,48.8583,69010.0
2025-04-03 11:50:00,49.09,49.1,48.87,48.93,79747.0,48.8583,48.8682,48.6393,48.699,79747.0
2025-04-03 11:55:00,48.94,49.0,48.83,48.91,90690.0,48.709,48.7687,48.5995,48.6791,90690.0
2025-04-03 12:00:00,48.91,49.26,48.89,49.0,161543.0,48.6791,49.0275,48.6592,48.7687,161543.0
2025-04-03 12:05:00,49.0,49.05,48.72,48.75,155061.0,48.7687,48.8185,48.49,48.5199,155061.0
2025-04-03 12:10:00,48.78,48.84,48.71,48.83,66613.0,48.5497,48.6094,48.4801,48.5995,66613.0
2025-04-03 12:15:00,48.82,48.92,48.81,48.91,67268.0,48.5895,48.6891,48.5796,48.6791,67268.0
2025-04-03 12:20:00,48.91,48.92,48.81,48.85,72537.0,48.6791,48.6891,48.5796,48.6194,72537.0
2025-04-03 12:25:00,48.85,48.86,48.74,48.86,54756.0,48.6194,48.6294,48.5099,48.6294,54756.0
2025-04-03 12:30:00,48.86,48.87,48.76,48.79,53676.0,48.6294,48.6393,48.5298,48.5597,53676.0
2025-04-03 12:35:00,48.79,48.79,48.64,48.71,59921.0,48.5597,48.5597,48.4104,48.4801,59921.0
2025-04-03 12:40:00,48.71,48.82,48.7,48.72,65828.0,48.4801,48.5895,48.4701,48.49,65828.0
2025-04-03 12:45:00,48.72,48.85,48.7,48.85,47047.0,48.49,48.6194,48.4701,48.6194,47047.0
2025-04-03 12:50:00,48.84,48.85,48.73,48.76,46619.0,48.6094,48.6194,48.5,48.5298,46619.0
2025-04-03 12:55:00,48.75,48.75,48.66,48.66,44892.0,48.5199,48.5199,48.4303,48.4303,44892.0
2025-04-03 13:00:00,48.66,48.7,48.52,48.58,66278.0,48.4303,48.4701,48.291,48.3507,66278.0
2025-04-03 13:05:00,48.58,48.64,48.55,48.55,44548.0,48.3507,48.4104,48.3208,48.3208,44548.0
2025-04-03 13:10:00,48.56,48.58,48.44,48.55,74825.0,48.3308,48.3507,48.2113,48.3208,74825.0
2025-04-03 13:15:00,48.55,48.58,48.47,48.54,65873.0,48.3208,48.3507,48.2412,48.3109,65873.0
2025-04-03 13:20:00,48.55,48.62,48.49,48.59,82275.0,48.3208,48.3905,48.2611,48.3606,82275.0
2025-04-03 13:25:00,48.59,48.6,48.48,48.5,89707.0,48.3606,48.3706,48.2511,48.2711,89707.0
2025-04-03 13:30:00,48.5,48.55,48.46,48.51,75714.0,48.2711,48.3208,48.2312,48.281,75714.0
2025-04-03 13:35:00,48.52,48.67,48.51,48.58,118554.0,48.291,48.4403,48.281,48.3507,118554.0
2025-04-03 13:40:00,48.57,48.66,48.57,48.62,98876.0,48.3407,48.4303,48.3407,48.3905,98876.0
2025-04-03 13:45:00,48.62,48.64,48.51,48.55,61066.0,48.3905,48.4104,48.281,48.3208,61066.0
2025-04-03 13:50:00,48.55,48.58,48.45,48.52,39949.0,48.3208,48.3507,48.2213,48.291,39949.0
2025-04-03 13:55:00,48.52,48.59,48.47,48.51,69825.0,48.291,48.3606,48.2412,48.281,69825.0
2025-04-03 14:00:00,48.51,48.61,48.5,48.55,64598.0,48.281,48.3805,48.2711,48.3208,64598.0
2025-04-03 14:05:00,48.55,48.56,48.41,48.46,60643.0,48.3208,48.3308,48.1815,48.2312,60643.0
2025-04-03 14:10:00,48.46,48.49,48.37,48.49,135511.0,48.2312,48.2611,48.1417,48.2611,135511.0
2025-04-03 14:15:00,48.49,48.57,48.39,48.41,80104.0,48.2611,48.3407,48.1616,48.1815,80104.0
2025-04-03 14:20:00,48.41,48.49,48.4,48.47,43652.0,48.1815,48.2611,48.1715,48.2412,43652.0
2025-04-03 14:25:00,48.47,48.52,48.44,48.5,83867.0,48.2412,48.291,48.2113,48.2711,83867.0
2025-04-03 14:30:00,48.49,48.51,48.3,48.39,114307.0,48.2611,48.281,48.072,48.1616,114307.0
2025-04-03 14:35:00,48.4,48.54,48.31,48.52,85905.0,48.1715,48.3109,48.082,48.291,85905.0
2025-04-03 14:40:00,48.51,48.6,48.48,48.58,77491.0,48.281,48.3706,48.2511,48.3507,77491.0
2025-04-03 14:45:00,48.58,48.63,48.53,48.61,108400.0,48.3507,48.4004,48.3009,48.3805,108400.0
2025-04-03 14:50:00,48.61,48.73,48.58,48.71,126128.0,48.3805,48.5,48.3507,48.4801,126128.0
2025-04-03 14:55:00,48.7,48.73,48.61,48.69,91804.0,48.4701,48.5,48.3805,48.4602,91804.0
2025-04-03 15:00:00,48.68,48.82,48.62,48.7,95847.0,48.4502,48.5895,48.3905,48.4701,95847.0
2025-04-03 15:05:00,48.71,48.76,48.69,48.72,65899.0,48.4801,48.5298,48.4602,48.49,65899.0
2025-04-03 15:10:00,48.73,48.84,48.72,48.78,85392.0,48.5,48.6094,48.49,48.5497,85392.0
2025-04-03 15:15:00,48.78,48.78,48.57,48.66,120283.0,48.5497,48.5497,48.3407,48.4303,120283.0
2025-04-03 15:20:00,48.66,48.69,48.58,48.65,101551.0,48.4303,48.4602,48.3507,48.4203,101551.0
2025-04-03 15:25:00,48.64,48.65,48.47,48.57,213045.0,48.4104,48.4203,48.2412,48.3407,213045.0
2025-04-03 15:30:00,48.57,48.61,48.33,48.35,260371.0,48.3407,48.3805,48.1019,48.1218,260371.0
2025-04-03 15:35:00,48.34,48.37,48.24,48.35,283692.0,48.1118,48.1417,48.0123,48.1218,283692.0
2025-04-03 15:40:00,48.35,48.5,48.28,48.44,203252.0,48.1218,48.2711,48.0521,48.2113,203252.0
2025-04-03 15:45:00,48.44,48.45,48.22,48.3,253600.0,48.2113,48.2213,47.9924,48.072,253600.0
2025-04-03 15:50:00,48.3,48.51,48.28,48.45,393821.0,48.072,48.281,48.0521,48.2213,393821.0
2025-04-03 15:55:00,48.45,48.52,48.29,48.33,876270.0,48.2213,48.291,48.062,48.1019,876270.0
2025-04-04 09:30:00,46.87,47.0,46.12,46.19,799809.0,46.6487,46.7781,45.9023,45.972,799809.0
2025-04-04 09:35:00,46.19,46.23,45.85,46.02,428262.0,45.972,46.0118,45.6336,45.8028,428262.0
2025-04-04 09:40:00,46.0,46.15,45.84,45.86,348705.0,45.7829,45.9321,45.6236,45.6435,348705.0
2025-04-04 09:45:00,45.84,46.04,45.68,45.69,433392.0,45.6236,45.8227,45.4644,45.4743,433392.0
2025-04-04 09:50:00,45.68,45.79,45.33,45.34,346644.0,45.4644,45.5738,45.116,45.126,346644.0
2025-04-04 09:55:00,45.33,45.8,45.33,45.62,267648.0,45.116,45.5838,45.116,45.4046,267648.0
2025-04-04 10:00:00,45.61,45.61,45.3,45.36,276399.0,45.3947,45.3947,45.0862,45.1459,276399.0
2025-04-04 10:05:00,45.36,45.44,44.89,44.95,497057.0,45.1459,45.2255,44.6781,44.7378,497057.0
2025-04-04 10:10:00,44.94,45.01,44.66,44.7,255053.0,44.7279,44.7975,44.4492,44.489,255053.0
2025-04-04 10:15:00,44.7,44.7,44.39,44.47,266441.0,44.489,44.489,44.1805,44.2601,266441.0
2025-04-04 10:20:00,44.47,44.68,44.37,44.48,276179.0,44.2601,44.4691,44.1605,44.27,276179.0
2025-04-04 10:25:00,44.46,44.49,44.17,44.23,300213.0,44.2501,44.28,43.9615,44.0212,300213.0
2025-04-04 10:30:00,44.21,44.51,44.17,44.32,579486.0,44.0013,44.2999,43.9615,44.1108,579486.0
2025-04-04 10:35:00,44.33,44.37,44.12,44.18,512665.0,44.1207,44.1605,43.9117,43.9714,512665.0
2025-04-04 10:40:00,44.18,44.23,43.83,43.84,217426.0,43.9714,44.0212,43.6231,43.6331,217426.0
2025-04-04 10:45:00,43.82,43.86,43.62,43.64,184856.0,43.6131,43.653,43.4141,43.434,184856.0
2025-04-04 10:50:00,43.62,44.31,43.59,44.26,180176.0,43.4141,44.1008,43.3842,44.0511,180176.0
2025-04-04 10:55:00,44.25,44.56,44.23,44.38,241530.0,44.0411,44.3497,44.0212,44.1705,241530.0
2025-04-04 11:00:00,44.37,44.98,44.32,44.84,231563.0,44.1605,44.7677,44.1108,44.6283,231563.0
2025-04-04 11:05:00,44.86,44.89,44.51,44.55,138773.0,44.6482,44.6781,44.2999,44.3397,138773.0
2025-04-04 11:10:00,44.53,44.97,44.39,44.9,178319.0,44.3198,44.7577,44.1805,44.688,178319.0
2025-04-04 11:15:00,44.89,45.04,44.78,44.79,111493.0,44.6781,44.8274,44.5686,44.5786,111493.0
2025-04-04 11:20:00,44.79,45.04,44.74,44.94,142291.0,44.5786,44.8274,44.5288,44.7279,142291.0
2025-04-04 11:25:00,44.95,44.95,44.45,44.48,185396.0,44.7378,44.7378,44.2402,44.27,185396.0
2025-04-04 11:30:00,44.48,44.67,44.31,44.34,114082.0,44.27,44.4591,44.1008,44.1307,114082.0
2025-04-04 11:35:00,44.35,44.4,44.19,44.29,127317.0,44.1406,44.1904,43.9814,44.0809,127317.0
2025-04-04 11:40:00,44.29,44.41,44.24,44.29,104386.0,44.0809,44.2004,44.0312,44.0809,104386.0
2025-04-04 11:45:00,44.29,44.38,44.19,44.33,107854.0,44.0809,44.1705,43.9814,44.1207,107854.0
2025-04-04 11:50:00,44.31,44.35,44.09,44.11,91250.0,44.1008,44.1406,43.8819,43.9018,91250.0
2025-04-04 11:55:00,44.13,44.23,44.07,44.13,85252.0,43.9217,44.0212,43.862,43.9217,85252.0
2025-04-04 12:00:00,44.15,44.28,44.07,44.08,67774.0,43.9416,44.071,43.862,43.8719,67774.0
2025-04-04 12:05:00,44.05,44.26,44.03,44.12,79163.0,43.8421,44.0511,43.8222,43.9117,79163.0
2025-04-04 12:10:00,44.12,44.25,44.06,44.18,84610.0,43.9117,44.0411,43.852,43.9714,84610.0
2025-04-04 12:15:00,44.19,44.26,44.08,44.2,110031.0,43.9814,44.0511,43.8719,43.9914,110031.0
2025-04-04 12:20:00,44.19,44.23,44.02,44.13,81983.0,43.9814,44.0212,43.8122,43.9217,81983.0
2025-04-04 12:25:00,44.14,44.34,44.12,44.29,149228.0,43.9316,44.1307,43.9117,44.0809,149228.0
2025-04-04 12:30:00,44.29,44.39,44.14,44.17,120290.0,44.0809,44.1805,43.9316,43.9615,120290.0
2025-04-04 12:35:00,44.17,44.48,44.15,44.4,95178.0,43.9615,44.27,43.9416,44.1904,95178.0
2025-04-04 12:40:00,44.42,44.61,44.39,44.41,76015.0,44.2103,44.3994,44.1805,44.2004,76015.0
2025-04-04 12:45:00,44.42,44.47,44.34,44.36,117746.0,44.2103,44.2601,44.1307,44.1506,117746.0
2025-04-04 12:50:00,44.35,44.52,44.33,44.51,105239.0,44.1406,44.3098,44.1207,44.2999,105239.0
2025-04-04 12:55:00,44.5,44.57,44.44,44.47,133941.0,44.2899,44.3596,44.2302,44.2601,133941.0
2025-04-04 13:00:00,44.45,44.64,44.43,44.5,121550.0,44.2402,44.4293,44.2203,44.2899,121550.0
2025-04-04 13:05:00,44.5,44.59,44.36,44.39,110020.0,44.2899,44.3795,44.1506,44.1805,110020.0
2025-04-04 13:10:00,44.38,44.41,44.08,44.09,83155.0,44.1705,44.2004,43.8719,43.8819,83155.0
2025-04-04 13:15:00,44.09,44.1,43.87,44.0,106515.0,43.8819,43.8918,43.6629,43.7923,106515.0
2025-04-04 13:20:00,44.0,44.16,43.97,44.15,65642.0,43.7923,43.9515,43.7624,43.9416,65642.0
2025-04-04 13:25:00,44.14,44.25,44.11,44.18,53655.0,43.9316,44.0411,43.9018,43.9714,53655.0
2025-04-04 13:30:00,44.18,44.19,44.04,44.18,118286.0,43.9714,43.9814,43.8321,43.9714,118286.0
2025-04-04 13:35:00,44.16,44.34,44.15,44.27,65311.0,43.9515,44.1307,43.9416,44.061,65311.0
2025-04-04 13:40:00,44.27,44.45,44.26,44.3,117483.0,44.061,44.2402,44.0511,44.0909,117483.0
2025-04-04 13:45:00,44.31,44.41,44.2,44.4,68180.0,44.1008,44.2004,43.9914,44.1904,68180.0
2025-04-04 13:50:00,44.4,44.46,44.29,44.45,83410.0,44.1904,44.2501,44.0809,44.2402,83410.0
2025-04-04 13:55:00,44.45,44.55,44.37,44.54,70551.0,44.2402,44.3397,44.1605,44.3297,70551.0
2025-04-04 14:00:00,44.55,44.63,44.45,44.48,88098.0,44.3397,44.4193,44.2402,44.27,88098.0
2025-04-04 14:05:00,44.49,44.56,44.39,44.46,74133.0,44.28,44.3497,44.1805,44.2501,74133.0
2025-04-04 14:10:00,44.46,44.46,44.29,44.4,292298.0,44.2501,44.2501,44.0809,44.1904,292298.0
2025-04-04 14:15:00,44.39,44.41,44.16,44.17,95284.0,44.1805,44.2004,43.9515,43.9615,95284.0
2025-04-04 14:20:00,44.16,44.18,44.07,44.09,109968.0,43.9515,43.9714,43.862,43.8819,109968.0
2025-04-04 14:25:00,44.09,44.13,44.0,44.08,81617.0,43.8819,43.9217,43.7923,43.8719,81617.0
2025-04-04 14:30:00,44.08,44.17,44.04,44.14,145540.0,43.8719,43.9615,43.8321,43.9316,145540.0
2025-04-04 14:35:00,44.14,44.2,44.1,44.12,108474.0,43.9316,43.9914,43.8918,43.9117,108474.0
2025-04-04 14:40:00,44.12,44.17,44.06,44.16,119912.0,43.9117,43.9615,43.852,43.9515,119912.0
2025-04-04 14:45:00,44.17,44.31,44.12,44.19,94535.0,43.9615,44.1008,43.9117,43.9814,94535.0
2025-04-04 14:50:00,44.2,44.41,44.15,44.35,110510.0,43.9914,44.2004,43.9416,44.1406,110510.0
2025-04-04 14:55:00,44.36,44.4,44.29,44.37,120559.0,44.1506,44.1904,44.0809,44.1605,120559.0
2025-04-04 15:00:00,44.37,44.45,44.21,44.27,92271.0,44.1605,44.2402,44.0013,44.061,92271.0
2025-04-04 15:05:00,44.27,44.32,44.19,44.29,97638.0,44.061,44.1108,43.9814,44.0809,97638.0
2025-04-04 15:10:00,44.29,44.42,44.25,44.39,86011.0,44.0809,44.2103,44.0411,44.1805,86011.0
2025-04-04 15:15:00,44.4,44.44,44.35,44.37,90311.0,44.1904,44.2302,44.1406,44.1605,90311.0
2025-04-04 15:20:00,44.36,44.52,44.35,44.52,105309.0,44.1506,44.3098,44.1406,44.3098,105309.0
2025-04-04 15:25:00,44.54,44.56,44.2,44.27,100157.0,44.3297,44.3497,43.9914,44.061,100157.0
2025-04-04 15:30:00,44.27,44.57,44.22,44.56,136042.0,44.061,44.3596,44.0113,44.3497,136042.0
2025-04-04 15:35:00,44.57,44.6,44.39,44.48,152441.0,44.3596,44.3895,44.1805,44.27,152441.0
2025-04-04 15:40:00,44.49,44.52,44.31,44.35,178777.0,44.28,44.3098,44.1008,44.1406,178777.0
2025-04-04 15:45:00,44.35,44.53,44.27,44.47,367301.0,44.1406,44.3198,44.061,44.2601,367301.0
2025-04-04 15:50:00,44.47,44.5,44.22,44.23,745857.0,44.2601,44.2899,44.0113,44.0212,745857.0
2025-04-04 15:55:00,44.23,44.33,44.17,44.18,1191705.0,44.0212,44.1207,43.9615,43.9714,1191705.0
2025-04-07 09:30:00,43.54,43.92,43.16,43.6,817613.0,43.3345,43.7127,42.9563,43.3942,817613.0
2025-04-07 09:35:00,43.62,43.62,43.1,43.27,371074.0,43.4141,43.4141,42.8965,43.0657,371074.0
2025-04-07 09:40:00,43.28,43.42,42.93,43.4,290851.0,43.0757,43.215,42.7273,43.1951,290851.0
2025-04-07 09:45:00,43.42,44.11,43.38,44.02,293206.0,43.215,43.9018,43.1752,43.8122,293206.0
2025-04-07 09:50:00,44.01,44.61,43.98,44.58,241051.0,43.8022,44.3994,43.7724,44.3696,241051.0
2025-04-07 09:55:00,44.57,45.03,44.56,44.96,250116.0,44.3596,44.8174,44.3497,44.7478,250116.0
2025-04-07 10:00:00,44.95,45.21,44.86,45.05,259486.0,44.7378,44.9966,44.6482,44.8373,259486.0
2025-04-07 10:05:00,45.05,45.36,45.0,45.05,319814.0,44.8373,45.1459,44.7876,44.8373,319814.0
2025-04-07 10:10:00,45.05,46.84,45.05,46.57,613176.0,44.8373,46.6189,44.8373,46.3502,613176.0
2025-04-07 10:15:00,46.58,46.97,46.48,46.48,364369.0,46.3601,46.7483,46.2606,46.2606,364369.0
2025-04-07 10:20:00,46.48,46.57,45.24,45.32,424352.0,46.2606,46.3502,45.0264,45.1061,424352.0
2025-04-07 10:25:00,45.33,45.67,44.96,45.03,215985.0,45.116,45.4544,44.7478,44.8174,215985.0
2025-04-07 10:30:00,45.05,45.57,44.88,45.09,257975.0,44.8373,45.3549,44.6681,44.8772,257975.0
2025-04-07 10:35:00,45.09,45.16,44.53,44.54,223737.0,44.8772,44.9468,44.3198,44.3297,223737.0
2025-04-07 10:40:00,44.55,44.8,44.37,44.77,259298.0,44.3397,44.5885,44.1605,44.5587,259298.0
2025-04-07 10:45:00,44.77,45.03,44.71,44.97,159055.0,44.5587,44.8174,44.4989,44.7577,159055.0
2025-04-07 10:50:00,44.98,45.5,44.91,45.46,248484.0,44.7677,45.2852,44.698,45.2454,248484.0
2025-04-07 10:55:00,45.48,45.6,45.32,45.36,209966.0,45.2653,45.3847,45.1061,45.1459,209966.0
2025-04-07 11:00:00,45.37,45.74,45.3,45.56,178152.0,45.1558,45.5241,45.0862,45.3449,178152.0
2025-04-07 11:05:00,45.57,45.57,45.06,45.09,173047.0,45.3549,45.3549,44.8473,44.8772,173047.0
2025-04-07 11:10:00,45.08,45.36,44.67,44.76,298087.0,44.8672,45.1459,44.4591,44.5487,298087.0
2025-04-07 11:15:00,44.75,45.13,44.59,45.05,265812.0,44.5388,44.917,44.3795,44.8373,265812.0
2025-04-07 11:20:00,45.04,45.18,44.54,44.54,243212.0,44.8274,44.9667,44.3297,44.3297,243212.0
2025-04-07 11:25:00,44.55,44.72,44.31,44.33,274685.0,44.3397,44.5089,44.1008,44.1207,274685.0
2025-04-07 11:30:00,44.34,44.65,44.34,44.65,212349.0,44.1307,44.4392,44.1307,44.4392,212349.0
2025-04-07 11:35:00,44.65,45.1,44.64,44.95,136808.0,44.4392,44.8871,44.4293,44.7378,136808.0
2025-04-07 11:40:00,44.93,45.34,44.92,45.31,121015.0,44.7179,45.126,44.708,45.0961,121015.0
2025-04-07 11:45:00,45.31,45.32,45.04,45.07,156109.0,45.0961,45.1061,44.8274,44.8572,156109.0
2025-04-07 11:50:00,45.08,45.21,44.94,45.03,236476.0,44.8672,44.9966,44.7279,44.8174,236476.0
2025-04-07 11:55:00,45.04,45.16,44.95,45.01,122644.0,44.8274,44.9468,44.7378,44.7975,122644.0
2025-04-07 12:00:00,44.99,45.01,44.77,44.83,91730.0,44.7776,44.7975,44.5587,44.6184,91730.0
2025-04-07 12:05:00,44.81,44.84,44.59,44.67,109161.0,44.5985,44.6283,44.3795,44.4591,109161.0
2025-04-07 12:10:00,44.66,44.79,44.57,44.66,101029.0,44.4492,44.5786,44.3596,44.4492,101029.0
2025-04-07 12:15:00,44.64,44.8,44.5,44.75,93798.0,44.4293,44.5885,44.2899,44.5388,93798.0
2025-04-07 12:20:00,44.77,44.77,44.48,44.7,108028.0,44.5587,44.5587,44.27,44.489,108028.0
2025-04-07 12:25:00,44.72,44.98,44.71,44.84,146156.0,44.5089,44.7677,44.4989,44.6283,146156.0
2025-04-07 12:30:00,44.83,44.98,44.78,44.93,136154.0,44.6184,44.7677,44.5686,44.7179,136154.0
2025-04-07 12:35:00,44.92,44.92,44.7,44.71,103346.0,44.708,44.708,44.489,44.4989,103346.0
2025-04-07 12:40:00,44.72,44.81,44.42,44.47,82957.0,44.5089,44.5985,44.2103,44.2601,82957.0
2025-04-07 12:45:00,44.47,44.47,44.23,44.29,126022.0,44.2601,44.2601,44.0212,44.0809,126022.0
2025-04-07 12:50:00,44.3,44.37,44.21,44.36,156506.0,44.0909,44.1605,44.0013,44.1506,156506.0
2025-04-07 12:55:00,44.36,44.38,44.09,44.19,143312.0,44.1506,44.1705,43.8819,43.9814,143312.0
2025-04-07 13:00:00,44.17,44.95,44.16,44.36,202161.0,43.9615,44.7378,43.9515,44.1506,202161.0
2025-04-07 13:05:00,44.38,44.49,44.31,44.45,110191.0,44.1705,44.28,44.1008,44.2402,110191.0
2025-04-07 13:10:00,44.43,44.77,44.31,44.74,138974.0,44.2203,44.5587,44.1008,44.5288,138974.0
2025-04-07 13:15:00,44.72,45.0,44.67,44.96,132469.0,44.5089,44.7876,44.4591,44.7478,132469.0
2025-04-07 13:20:00,44.96,45.07,44.85,44.93,165945.0,44.7478,44.8572,44.6383,44.7179,165945.0
2025-04-07 13:25:00,44.92,45.13,44.86,45.09,150372.0,44.708,44.917,44.6482,44.8772,150372.0
2025-04-07 13:30:00,45.09,45.12,44.82,45.01,230858.0,44.8772,44.907,44.6084,44.7975,230858.0
2025-04-07 13:35:00,45.01,45.2,44.91,45.14,158901.0,44.7975,44.9866,44.698,44.9269,158901.0
2025-04-07 13:40:00,45.13,45.33,45.03,45.3,169520.0,44.917,45.116,44.8174,45.0862,169520.0
2025-04-07 13:45:00,45.32,45.49,45.07,45.21,244276.0,45.1061,45.2753,44.8572,44.9966,244276.0
2025-04-07 13:50:00,45.18,45.29,45.02,45.18,155134.0,44.9667,45.0762,44.8075,44.9667,155134.0
2025-04-07 13:55:00,45.18,45.38,45.1,45.32,103900.0,44.9667,45.1658,44.8871,45.1061,103900.0
2025-04-07 14:00:00,45.32,45.51,45.29,45.41,165023.0,45.1061,45.2952,45.0762,45.1956,165023.0
2025-04-07 14:05:00,45.4,45.42,45.17,45.28,124122.0,45.1857,45.2056,44.9568,45.0663,124122.0
2025-04-07 14:10:00,45.27,45.44,45.12,45.27,147356.0,45.0563,45.2255,44.907,45.0563,147356.0
2025-04-07 14:15:00,45.24,45.45,45.18,45.34,170174.0,45.0264,45.2355,44.9667,45.126,170174.0
2025-04-07 14:20:00,45.35,45.39,45.17,45.29,125643.0,45.1359,45.1757,44.9568,45.0762,125643.0
2025-04-07 14:25:00,45.29,45.31,44.95,44.98,130438.0,45.0762,45.0961,44.7378,44.7677,130438.0
2025-04-07 14:30:00,44.98,45.1,44.97,45.09,101258.0,44.7677,44.8871,44.7577,44.8772,101258.0
2025-04-07 14:35:00,45.08,45.26,45.04,45.15,97288.0,44.8672,45.0463,44.8274,44.9369,97288.0
2025-04-07 14:40:00,45.14,45.27,45.06,45.09,81111.0,44.9269,45.0563,44.8473,44.8772,81111.0
2025-04-07 14:45:00,45.09,45.15,44.93,45.05,129686.0,44.8772,44.9369,44.7179,44.8373,129686.0
2025-04-07 14:50:00,45.05,45.05,44.75,44.83,105427.0,44.8373,44.8373,44.5388,44.6184,105427.0
2025-04-07 14:55:00,44.82,44.87,44.68,44.78,105542.0,44.6084,44.6582,44.4691,44.5686,105542.0
2025-04-07 15:00:00,44.79,45.07,44.75,44.85,170760.0,44.5786,44.8572,44.5388,44.6383,170760.0
2025-04-07 15:05:00,44.86,44.9,44.61,44.65,87284.0,44.6482,44.688,44.3994,44.4392,87284.0
2025-04-07 15:10:00,44.63,44.75,44.55,44.72,115463.0,44.4193,44.5388,44.3397,44.5089,115463.0
2025-04-07 15:15:00,44.71,44.94,44.56,44.86,123132.0,44.4989,44.7279,44.3497,44.6482,123132.0
2025-04-07 15:20:00,44.85,44.94,44.74,44.85,146140.0,44.6383,44.7279,44.5288,44.6383,146140.0
2025-04-07 15:25:00,44.86,44.9,44.68,44.69,135355.0,44.6482,44.688,44.4691,44.479,135355.0
2025-04-07 15:30:00,44.69,45.1,44.68,44.98,198786.0,44.479,44.8871,44.4691,44.7677,198786.0
2025-04-07 15:35:00,44.99,45.2,44.92,44.99,181892.0,44.7776,44.9866,44.708,44.7776,181892.0
2025-04-07 15:40:00,44.98,45.02,44.73,44.76,216292.0,44.7677,44.8075,44.5189,44.5487,216292.0
2025-04-07 15:45:00,44.76,44.82,44.61,44.76,210859.0,44.5487,44.6084,44.3994,44.5487,210859.0
2025-04-07 15:50:00,44.74,44.77,44.56,44.7,296715.0,44.5288,44.5587,44.3497,44.489,296715.0
2025-04-07 15:55:00,44.71,44.91,44.69,44.84,561458.0,44.4989,44.698,44.479,44.6283,561458.0
2025-04-08 09:30:00,46.64,46.89,46.31,46.63,580339.0,46.4198,46.6687,46.0914,46.4099,580339.0
2025-04-08 09:35:00,46.64,46.87,46.32,46.77,351442.0,46.4198,46.6487,46.1013,46.5492,351442.0
2025-04-08 09:40:00,46.77,46.85,46.52,46.53,259092.0,46.5492,46.6288,46.3004,46.3104,259092.0
2025-04-08 09:45:00,46.54,46.66,46.32,46.44,255496.0,46.3203,46.4397,46.1013,46.2208,255496.0
2025-04-08 09:50:00,46.45,46.74,46.28,46.61,182991.0,46.2307,46.5194,46.0615,46.39,182991.0
2025-04-08 09:55:00,46.62,46.78,46.6,46.7,170526.0,46.3999,46.5592,46.38,46.4796,170526.0
2025-04-08 10:00:00,46.69,46.92,46.67,46.72,249823.0,46.4696,46.6985,46.4497,46.4995,249823.0
2025-04-08 10:05:00,46.7,46.97,46.7,46.91,139186.0,46.4796,46.7483,46.4796,46.6886,139186.0
2025-04-08 10:10:00,46.91,46.97,46.55,46.68,134618.0,46.6886,46.7483,46.3303,46.4596,134618.0
2025-04-08 10:15:00,46.7,46.82,46.6,46.76,106191.0,46.4796,46.599,46.38,46.5393,106191.0
2025-04-08 10:20:00,46.76,46.92,46.73,46.76,157891.0,46.5393,46.6985,46.5094,46.5393,157891.0
2025-04-08 10:25:00,46.77,47.12,46.67,47.0,172942.0,46.5492,46.8976,46.4497,46.7781,172942.0
2025-04-08 10:30:00,46.98,47.02,46.74,46.87,123817.0,46.7582,46.798,46.5194,46.6487,123817.0
2025-04-08 10:35:00,46.87,46.98,46.72,46.84,157223.0,46.6487,46.7582,46.4995,46.6189,157223.0
2025-04-08 10:40:00,46.85,46.86,46.59,46.59,153527.0,46.6288,46.6388,46.3701,46.3701,153527.0
2025-04-08 10:45:00,46.61,46.66,46.41,46.45,117772.0,46.39,46.4397,46.1909,46.2307,117772.0
2025-04-08 10:50:00,46.44,46.46,46.2,46.21,106383.0,46.2208,46.2407,45.9819,45.9919,106383.0
2025-04-08 10:55:00,46.22,46.27,46.1,46.12,123987.0,46.0018,46.0516,45.8824,45.9023,123987.0
2025-04-08 11:00:00,46.11,46.29,46.09,46.21,166202.0,45.8923,46.0715,45.8724,45.9919,166202.0
2025-04-08 11:05:00,46.21,46.24,46.03,46.11,122198.0,45.9919,46.0217,45.8127,45.8923,122198.0
2025-04-08 11:10:00,46.13,46.15,45.93,45.97,77988.0,45.9122,45.9321,45.7132,45.753,77988.0
2025-04-08 11:15:00,45.97,46.16,45.92,46.15,125982.0,45.753,45.9421,45.7032,45.9321,125982.0
2025-04-08 11:20:00,46.15,46.2,45.91,45.94,129167.0,45.9321,45.9819,45.6933,45.7231,129167.0
2025-04-08 11:25:00,45.94,46.04,45.89,45.89,128446.0,45.7231,45.8227,45.6734,45.6734,128446.0
2025-04-08 11:30:00,45.88,46.11,45.86,46.09,74537.0,45.6634,45.8923,45.6435,45.8724,74537.0
2025-04-08 11:35:00,46.07,46.36,46.04,46.28,122406.0,45.8525,46.1412,45.8227,46.0615,122406.0
2025-04-08 11:40:00,46.28,46.36,46.17,46.17,57685.0,46.0615,46.1412,45.9521,45.9521,57685.0
2025-04-08 11:45:00,46.18,46.26,46.08,46.11,63788.0,45.962,46.0416,45.8625,45.8923,63788.0
2025-04-08 11:50:00,46.1,46.15,45.95,46.15,60126.0,45.8824,45.9321,45.7331,45.9321,60126.0
2025-04-08 11:55:00,46.16,46.32,46.14,46.27,72383.0,45.9421,46.1013,45.9222,46.0516,72383.0
2025-04-08 12:00:00,46.27,46.29,46.17,46.22,68455.0,46.0516,46.0715,45.9521,46.0018,68455.0
2025-04-08 12:05:00,46.22,46.27,46.08,46.23,70075.0,46.0018,46.0516,45.8625,46.0118,70075.0
2025-04-08 12:10:00,46.23,46.42,46.22,46.32,57678.0,46.0118,46.2009,46.0018,46.1013,57678.0
2025-04-08 12:15:00,46.31,46.32,46.14,46.16,63607.0,46.0914,46.1013,45.9222,45.9421,63607.0
2025-04-08 12:20:00,46.14,46.16,45.95,46.0,62887.0,45.9222,45.9421,45.7331,45.7829,62887.0
2025-04-08 12:25:00,46.01,46.15,45.97,46.13,83751.0,45.7928,45.9321,45.753,45.9122,83751.0
2025-04-08 12:30:00,46.15,46.23,45.88,46.05,154543.0,45.9321,46.0118,45.6634,45.8326,154543.0
2025-04-08 12:35:00,46.05,46.11,45.75,45.78,97470.0,45.8326,45.8923,45.534,45.5639,97470.0
2025-04-08 12:40:00,45.77,45.81,45.58,45.67,94900.0,45.5539,45.5938,45.3648,45.4544,94900.0
2025-04-08 12:45:00,45.66,45.93,45.59,45.81,208058.0,45.4445,45.7132,45.3748,45.5938,208058.0
2025-04-08 12:50:00,45.82,45.88,45.69,45.73,75165.0,45.6037,45.6634,45.4743,45.5141,75165.0
2025-04-08 12:55:00,45.73,45.83,45.52,45.53,146552.0,45.5141,45.6137,45.3051,45.3151,146552.0
2025-04-08 13:00:00,45.54,45.61,45.4,45.52,181246.0,45.325,45.3947,45.1857,45.3051,181246.0
2025-04-08 13:05:00,45.52,45.61,45.28,45.3,143896.0,45.3051,45.3947,45.0663,45.0862,143896.0
2025-04-08 13:10:00,45.3,45.3,45.09,45.22,162355.0,45.0862,45.0862,44.8772,45.0065,162355.0
2025-04-08 13:15:00,45.21,45.49,45.21,45.37,128268.0,44.9966,45.2753,44.9966,45.1558,128268.0
2025-04-08 13:20:00,45.36,45.44,45.23,45.31,75969.0,45.1459,45.2255,45.0165,45.0961,75969.0
2025-04-08 13:25:00,45.31,45.39,45.08,45.09,83321.0,45.0961,45.1757,44.8672,44.8772,83321.0
2025-04-08 13:30:00,45.09,45.16,45.04,45.05,88625.0,44.8772,44.9468,44.8274,44.8373,88625.0
2025-04-08 13:35:00,45.07,45.48,45.04,45.39,240806.0,44.8572,45.2653,44.8274,45.1757,240806.0
2025-04-08 13:40:00,45.39,45.72,45.36,45.61,153049.0,45.1757,45.5042,45.1459,45.3947,153049.0
2025-04-08 13:45:00,45.62,45.62,45.38,45.48,97811.0,45.4046,45.4046,45.1658,45.2653,97811.0
2025-04-08 13:50:00,45.48,45.61,45.38,45.52,86464.0,45.2653,45.3947,45.1658,45.3051,86464.0
2025-04-08 13:55:00,45.52,45.64,45.5,45.6,74517.0,45.3051,45.4246,45.2852,45.3847,74517.0
2025-04-08 14:00:00,45.6,45.77,45.56,45.68,99698.0,45.3847,45.5539,45.3449,45.4644,99698.0
2025-04-08 14:05:00,45.68,45.7,45.57,45.62,73249.0,45.4644,45.4843,45.3549,45.4046,73249.0
2025-04-08 14:10:00,45.62,45.65,45.35,45.42,58221.0,45.4046,45.4345,45.1359,45.2056,58221.0
2025-04-08 14:15:00,45.42,45.67,45.4,45.65,95545.0,45.2056,45.4544,45.1857,45.4345,95545.0
2025-04-08 14:20:00,45.65,45.65,45.51,45.63,58615.0,45.4345,45.4345,45.2952,45.4146,58615.0
2025-04-08 14:25:00,45.62,45.62,45.28,45.29,69334.0,45.4046,45.4046,45.0663,45.0762,69334.0
2025-04-08 14:30:00,45.29,46.01,45.29,45.66,407106.0,45.0762,45.7928,45.0762,45.4445,407106.0
2025-04-08 14:35:00,45.68,45.68,45.46,45.48,92762.0,45.4644,45.4644,45.2454,45.2653,92762.0
2025-04-08 14:40:00,45.47,45.47,45.26,45.33,95915.0,45.2554,45.2554,45.0463,45.116,95915.0
2025-04-08 14:45:00,45.36,45.53,45.32,45.48,151509.0,45.1459,45.3151,45.1061,45.2653,151509.0
2025-04-08 14:50:00,45.49,45.5,45.27,45.28,90425.0,45.2753,45.2852,45.0563,45.0663,90425.0
2025-04-08 14:55:00,45.28,45.3,45.17,45.19,59444.0,45.0663,45.0862,44.9568,44.9767,59444.0
2025-04-08 15:00:00,45.18,45.21,45.1,45.15,83956.0,44.9667,44.9966,44.8871,44.9369,83956.0
2025-04-08 15:05:00,45.13,45.16,44.87,44.9,153471.0,44.917,44.9468,44.6582,44.688,153471.0
2025-04-08 15:10:00,44.89,45.01,44.86,44.91,99495.0,44.6781,44.7975,44.6482,44.698,99495.0
2025-04-08 15:15:00,44.93,44.96,44.67,44.74,171927.0,44.7179,44.7478,44.4591,44.5288,171927.0
2025-04-08 15:20:00,44.74,44.83,44.63,44.77,277942.0,44.5288,44.6184,44.4193,44.5587,277942.0
2025-04-08 15:25:00,44.76,44.96,44.75,44.86,137855.0,44.5487,44.7478,44.5388,44.6482,137855.0
2025-04-08 15:30:00,44.85,44.9,44.72,44.74,153138.0,44.6383,44.688,44.5089,44.5288,153138.0
2025-04-08 15:35:00,44.73,44.73,44.43,44.47,178423.0,44.5189,44.5189,44.2203,44.2601,178423.0
2025-04-08 15:40:00,44.48,44.66,44.44,44.5,245895.0,44.27,44.4492,44.2302,44.2899,245895.0
2025-04-08 15:45:00,44.5,44.61,44.39,44.42,158006.0,44.2899,44.3994,44.1805,44.2103,158006.0
2025-04-08 15:50:00,44.43,44.9,44.43,44.87,310944.0,44.2203,44.688,44.2203,44.6582,310944.0
2025-04-08 15:55:00,44.87,44.99,44.74,44.96,776628.0,44.6582,44.7776,44.5288,44.7478,776628.0
2025-04-09 09:30:00,46.2,46.88,46.16,46.72,563085.0,45.9819,46.6587,45.9421,46.4995,563085.0
2025-04-09 09:35:00,46.72,47.2,46.6,47.12,353212.0,46.4995,46.9772,46.38,46.8976,353212.0
2025-04-09 09:40:00,47.12,47.34,46.74,46.76,312264.0,46.8976,47.1165,46.5194,46.5393,312264.0
2025-04-09 09:45:00,46.78,46.83,46.35,46.62,261513.0,46.5592,46.6089,46.1312,46.3999,261513.0
2025-04-09 09:50:00,46.64,46.95,46.56,46.93,187130.0,46.4198,46.7284,46.3402,46.7085,187130.0
2025-04-09 09:55:00,46.94,46.98,46.82,46.83,243533.0,46.7184,46.7582,46.599,46.6089,243533.0
2025-04-09 10:00:00,46.81,47.19,46.77,46.88,291092.0,46.589,46.9672,46.5492,46.6587,291092.0
2025-04-09 10:05:00,46.87,46.87,46.4,46.49,214383.0,46.6487,46.6487,46.181,46.2705,214383.0
2025-04-09 10:10:00,46.48,46.57,46.06,46.18,218449.0,46.2606,46.3502,45.8426,45.962,218449.0
2025-04-09 10:15:00,46.22,46.72,46.21,46.55,186915.0,46.0018,46.4995,45.9919,46.3303,186915.0
2025-04-09 10:20:00,46.57,46.78,46.41,46.48,262121.0,46.3502,46.5592,46.1909,46.2606,262121.0
2025-04-09 10:25:00,46.47,46.52,46.21,46.47,147489.0,46.2506,46.3004,45.9919,46.2506,147489.0
2025-04-09 10:30:00,46.48,46.57,46.4,46.46,257648.0,46.2606,46.3502,46.181,46.2407,257648.0
2025-04-09 10:35:00,46.45,46.57,46.27,46.3,119692.0,46.2307,46.3502,46.0516,46.0814,119692.0
2025-04-09 10:40:00,46.29,46.3,46.13,46.17,180030.0,46.0715,46.0814,45.9122,45.9521,180030.0
2025-04-09 10:45:00,46.2,46.32,45.98,46.01,169241.0,45.9819,46.1013,45.7629,45.7928,169241.0
2025-04-09 10:50:00,46.02,46.05,45.77,45.81,216223.0,45.8028,45.8326,45.5539,45.5938,216223.0
2025-04-09 10:55:00,45.82,45.96,45.74,45.77,132690.0,45.6037,45.743,45.5241,45.5539,132690.0
2025-04-09 11:00:00,45.76,45.97,45.72,45.93,284986.0,45.544,45.753,45.5042,45.7132,284986.0
2025-04-09 11:05:00,45.93,46.23,45.86,46.13,150688.0,45.7132,46.0118,45.6435,45.9122,150688.0
2025-04-09 11:10:00,46.15,46.35,46.13,46.25,114573.0,45.9321,46.1312,45.9122,46.0317,114573.0
2025-04-09 11:15:00,46.26,46.63,46.26,46.6,309975.0,46.0416,46.4099,46.0416,46.38,309975.0
2025-04-09 11:20:00,46.6,46.81,46.59,46.81,298065.0,46.38,46.589,46.3701,46.589,298065.0
2025-04-09 11:25:00,46.81,46.86,46.71,46.79,275595.0,46.589,46.6388,46.4895,46.5691,275595.0
2025-04-09 11:30:00,46.8,46.88,46.72,46.83,217148.0,46.5791,46.6587,46.4995,46.6089,217148.0
2025-04-09 11:35:00,46.82,46.87,46.64,46.68,172719.0,46.599,46.6487,46.4198,46.4596,172719.0
2025-04-09 11:40:00,46.68,46.7,46.53,46.58,134263.0,46.4596,46.4796,46.3104,46.3601,134263.0
2025-04-09 11:45:00,46.59,46.98,46.59,46.84,184485.0,46.3701,46.7582,46.3701,46.6189,184485.0
2025-04-09 11:50:00,46.84,46.95,46.77,46.78,134366.0,46.6189,46.7284,46.5492,46.5592,134366.0
2025-04-09 11:55:00,46.77,46.79,46.66,46.74,156423.0,46.5492,46.5691,46.4397,46.5194,156423.0
2025-04-09 12:00:00,46.75,46.82,46.61,46.73,151569.0,46.5293,46.599,46.39,46.5094,151569.0
2025-04-09 12:05:00,46.73,46.82,46.68,46.8,135318.0,46.5094,46.599,46.4596,46.5791,135318.0
2025-04-09 12:10:00,46.8,47.07,46.78,47.02,149771.0,46.5791,46.8478,46.5592,46.798,149771.0
2025-04-09 12:15:00,47.02,47.07,46.93,47.07,152294.0,46.798,46.8478,46.7085,46.8478,152294.0
2025-04-09 12:20:00,47.07,47.13,47.0,47.07,111815.0,46.8478,46.9075,46.7781,46.8478,111815.0
2025-04-09 12:25:00,47.09,47.18,46.99,47.04,101317.0,46.8677,46.9573,46.7682,46.8179,101317.0
2025-04-09 12:30:00,47.04,47.14,47.01,47.06,219036.0,46.8179,46.9175,46.7881,46.8379,219036.0
2025-04-09 12:35:00,47.09,47.13,46.9,46.94,186122.0,46.8677,46.9075,46.6786,46.7184,186122.0
2025-04-09 12:40:00,46.94,46.98,46.81,46.98,78413.0,46.7184,46.7582,46.589,46.7582,78413.0
2025-04-09 12:45:00,46.98,47.04,46.88,46.99,219072.0,46.7582,46.8179,46.6587,46.7682,219072.0
2025-04-09 12:50:00,47.0,47.08,46.9,47.08,225159.0,46.7781,46.8578,46.6786,46.8578,225159.0
2025-04-09 12:55:00,47.07,47.23,47.04,47.08,103011.0,46.8478,47.007,46.8179,46.8578,103011.0
2025-04-09 13:00:00,47.08,47.56,47.07,47.43,286404.0,46.8578,47.3355,46.8478,47.2061,286404.0
2025-04-09 13:05:00,47.42,47.44,47.25,47.28,127702.0,47.1962,47.2161,47.027,47.0568,127702.0
2025-04-09 13:10:00,47.29,47.37,47.13,47.34,189789.0,47.0668,47.1464,46.9075,47.1165,189789.0
2025-04-09 13:15:00,47.34,47.99,46.9,47.9,559158.0,47.1165,47.7635,46.6786,47.6739,559158.0
2025-04-09 13:20:00,47.91,48.39,47.64,48.27,480806.0,47.6838,48.1616,47.4151,48.0421,480806.0
2025-04-09 13:25:00,48.27,48.92,48.18,48.27,514899.0,48.0421,48.6891,47.9526,48.0421,514899.0
2025-04-09 13:30:00,48.27,48.48,48.14,48.44,373288.0,48.0421,48.2511,47.9128,48.2113,373288.0
2025-04-09 13:35:00,48.42,48.77,47.91,47.92,479616.0,48.1914,48.5398,47.6838,47.6938,479616.0
2025-04-09 13:40:00,47.94,48.2,47.74,47.98,305559.0,47.7137,47.9725,47.5146,47.7535,305559.0
2025-04-09 13:45:00,47.99,48.42,47.99,48.23,273960.0,47.7635,48.1914,47.7635,48.0023,273960.0
2025-04-09 13:50:00,48.24,48.28,47.89,48.11,300231.0,48.0123,48.0521,47.6639,47.8829,300231.0
2025-04-09 13:55:00,48.11,48.43,47.98,48.31,323788.0,47.8829,48.2014,47.7535,48.082,323788.0
2025-04-09 14:00:00,48.32,48.58,48.31,48.43,518125.0,48.0919,48.3507,48.082,48.2014,518125.0
2025-04-09 14:05:00,48.44,48.5,47.98,48.22,318408.0,48.2113,48.2711,47.7535,47.9924,318408.0
2025-04-09 14:10:00,48.22,48.56,48.19,48.4,298292.0,47.9924,48.3308,47.9625,48.1715,298292.0
2025-04-09 14:15:00,48.39,48.53,48.19,48.24,236451.0,48.1616,48.3009,47.9625,48.0123,236451.0
2025-04-09 14:20:00,48.26,48.53,48.2,48.46,187345.0,48.0322,48.3009,47.9725,48.2312,187345.0
2025-04-09 14:25:00,48.44,48.65,48.36,48.5,252667.0,48.2113,48.4203,48.1317,48.2711,252667.0
2025-04-09 14:30:00,48.52,48.78,48.44,48.51,269048.0,48.291,48.5497,48.2113,48.281,269048.0
2025-04-09 14:35:00,48.51,48.66,48.4,48.56,210545.0,48.281,48.4303,48.1715,48.3308,210545.0
2025-04-09 14:40:00,48.56,48.63,48.21,48.35,259440.0,48.3308,48.4004,47.9824,48.1218,259440.0
2025-04-09 14:45:00,48.36,48.46,48.15,48.4,209510.0,48.1317,48.2312,47.9227,48.1715,209510.0
2025-04-09 14:50:00,48.39,48.6,48.29,48.32,141268.0,48.1616,48.3706,48.062,48.0919,141268.0
2025-04-09 14:55:00,48.33,48.57,48.28,48.29,169564.0,48.1019,48.3407,48.0521,48.062,169564.0
2025-04-09 15:00:00,48.28,48.7,48.21,48.69,157246.0,48.0521,48.4701,47.9824,48.4602,157246.0
2025-04-09 15:05:00,48.67,48.74,48.56,48.72,168450.0,48.4403,48.5099,48.3308,48.49,168450.0
2025-04-09 15:10:00,48.71,48.85,48.64,48.8,198159.0,48.4801,48.6194,48.4104,48.5696,198159.0
2025-04-09 15:15:00,48.81,48.88,48.6,48.7,140610.0,48.5796,48.6493,48.3706,48.4701,140610.0
2025-04-09 15:20:00,48.7,48.84,48.67,48.8,122328.0,48.4701,48.6094,48.4403,48.5696,122328.0
2025-04-09 15:25:00,48.8,48.91,48.6,48.66,176212.0,48.5696,48.6791,48.3706,48.4303,176212.0
2025-04-09 15:30:00,48.65,48.77,48.56,48.75,141909.0,48.4203,48.5398,48.3308,48.5199,141909.0
2025-04-09 15:35:00,48.74,48.74,48.47,48.67,221617.0,48.5099,48.5099,48.2412,48.4403,221617.0
2025-04-09 15:40:00,48.65,48.94,48.62,48.88,337048.0,48.4203,48.709,48.3905,48.6493,337048.0
2025-04-09 15:45:00,48.89,48.91,48.68,48.89,254221.0,48.6592,48.6791,48.4502,48.6592,254221.0
2025-04-09 15:50:00,48.9,48.94,48.61,48.64,369428.0,48.6692,48.709,48.3805,48.4104,369428.0
2025-04-09 15:55:00,48.65,48.87,48.55,48.74,993852.0,48.4203,48.6393,48.3208,48.5099,993852.0
2025-04-10 09:30:00,48.9,49.61,48.72,49.3,606220.0,48.6692,49.3758,48.49,49.0673,606220.0
2025-04-10 09:35:00,49.31,49.93,49.28,49.5,398280.0,49.0772,49.6943,49.0474,49.2663,398280.0
2025-04-10 09:40:00,49.48,49.61,49.33,49.55,365019.0,49.2464,49.3758,49.0971,49.3161,365019.0
2025-04-10 09:45:00,49.55,50.07,49.55,49.93,471565.0,49.3161,49.8336,49.3161,49.6943,471565.0
2025-04-10 09:50:00,49.9,50.22,49.81,50.01,277640.0,49.6644,49.9829,49.5749,49.7739,277640.0
2025-04-10 09:55:00,49.97,50.02,49.56,49.62,234166.0,49.7341,49.7839,49.326,49.3858,234166.0
2025-04-10 10:00:00,49.65,49.87,49.41,49.76,303492.0,49.4156,49.6346,49.1768,49.5251,303492.0
2025-04-10 10:05:00,49.76,50.01,49.64,49.89,216358.0,49.5251,49.7739,49.4057,49.6545,216358.0
2025-04-10 10:10:00,49.86,50.13,49.76,50.12,223080.0,49.6246,49.8934,49.5251,49.8834,223080.0
2025-04-10 10:15:00,50.12,50.37,50.11,50.29,296842.0,49.8834,50.1322,49.8735,50.0526,296842.0
2025-04-10 10:20:00,50.3,50.48,50.23,50.47,195729.0,50.0626,50.2417,49.9929,50.2318,195729.0
2025-04-10 10:25:00,50.47,50.76,50.46,50.58,377390.0,50.2318,50.5204,50.2218,50.3412,377390.0
2025-04-10 10:30:00,50.59,50.9,50.58,50.78,318246.0,50.3512,50.6597,50.3412,50.5403,318246.0
2025-04-10 10:35:00,50.79,50.96,50.74,50.88,241320.0,50.5502,50.7194,50.5005,50.6398,241320.0
2025-04-10 10:40:00,50.87,50.96,50.73,50.87,218398.0,50.6299,50.7194,50.4905,50.6299,218398.0
2025-04-10 10:45:00,50.87,50.93,50.7,50.83,280437.0,50.6299,50.6896,50.4607,50.5901,280437.0
2025-04-10 10:50:00,50.82,50.88,50.68,50.78,217650.0,50.5801,50.6398,50.4408,50.5403,217650.0
2025-04-10 10:55:00,50.79,50.85,50.6,50.65,154865.0,50.5502,50.61,50.3611,50.4109,154865.0
2025-04-10 11:00:00,50.64,50.82,50.63,50.68,144320.0,50.401,50.5801,50.391,50.4408,144320.0
2025-04-10 11:05:00,50.68,50.92,50.66,50.91,150019.0,50.4408,50.6796,50.4209,50.6697,150019.0
2025-04-10 11:10:00,50.91,51.08,50.87,51.01,285944.0,50.6697,50.8389,50.6299,50.7692,285944.0
2025-04-10 11:15:00,51.01,51.13,50.99,51.12,246406.0,50.7692,50.8886,50.7493,50.8787,246406.0
2025-04-10 11:20:00,51.13,51.13,50.75,50.85,215246.0,50.8886,50.8886,50.5104,50.61,215246.0
2025-04-10 11:25:00,50.85,51.06,50.77,51.06,190516.0,50.61,50.819,50.5303,50.819,190516.0
2025-04-10 11:30:00,51.06,51.14,50.79,50.92,159749.0,50.819,50.8986,50.5502,50.6796,159749.0
2025-04-10 11:35:00,50.93,51.06,50.87,50.94,198414.0,50.6896,50.819,50.6299,50.6995,198414.0
2025-04-10 11:40:00,50.93,51.0,50.81,50.86,190650.0,50.6896,50.7593,50.5701,50.6199,190650.0
2025-04-10 11:45:00,50.83,50.9,50.7,50.73,175368.0,50.5901,50.6597,50.4607,50.4905,175368.0
2025-04-10 11:50:00,50.73,50.77,50.55,50.61,259105.0,50.4905,50.5303,50.3114,50.3711,259105.0
2025-04-10 11:55:00,50.62,50.62,50.06,50.2,150903.0,50.381,50.381,49.8237,49.963,150903.0
2025-04-10 12:00:00,50.2,50.39,50.13,50.21,136718.0,49.963,50.1521,49.8934,49.973,136718.0
2025-04-10 12:05:00,50.19,50.4,50.11,50.33,114383.0,49.9531,50.1621,49.8735,50.0924,114383.0
2025-04-10 12:10:00,50.33,50.5,50.15,50.23,101819.0,50.0924,50.2616,49.9133,49.9929,101819.0
2025-04-10 12:15:00,50.22,50.22,49.81,49.87,183685.0,49.9829,49.9829,49.5749,49.6346,183685.0
2025-04-10 12:20:00,49.87,49.97,49.7,49.95,144955.0,49.6346,49.7341,49.4654,49.7142,144955.0
2025-04-10 12:25:00,49.93,50.0,49.71,49.89,173561.0,49.6943,49.764,49.4753,49.6545,173561.0
2025-04-10 12:30:00,49.86,50.34,49.85,50.29,187621.0,49.6246,50.1024,49.6147,50.0526,187621.0
2025-04-10 12:35:00,50.29,50.56,50.18,50.47,152197.0,50.0526,50.3213,49.9431,50.2318,152197.0
2025-04-10 12:40:00,50.45,50.48,50.27,50.44,120920.0,50.2118,50.2417,50.0327,50.2019,120920.0
2025-04-10 12:45:00,50.45,50.62,50.2,50.57,128685.0,50.2118,50.381,49.963,50.3313,128685.0
2025-04-10 12:50:00,50.58,50.74,50.52,50.63,123308.0,50.3412,50.5005,50.2815,50.391,123308.0
2025-04-10 12:55:00,50.63,50.81,50.57,50.73,116033.0,50.391,50.5701,50.3313,50.4905,116033.0
2025-04-10 13:00:00,50.73,51.1,50.59,50.91,276282.0,50.4905,50.8588,50.3512,50.6697,276282.0
2025-04-10 13:05:00,50.89,50.96,50.68,50.73,196908.0,50.6498,50.7194,50.4408,50.4905,196908.0
2025-04-10 13:10:00,50.74,50.77,50.44,50.59,178815.0,50.5005,50.5303,50.2019,50.3512,178815.0
2025-04-10 13:15:00,50.59,50.72,50.49,50.62,151091.0,50.3512,50.4806,50.2517,50.381,151091.0
2025-04-10 13:20:00,50.61,50.63,50.33,50.44,137423.0,50.3711,50.391,50.0924,50.2019,137423.0
2025-04-10 13:25:00,50.43,50.73,50.4,50.64,116137.0,50.1919,50.4905,50.1621,50.401,116137.0
2025-04-10 13:30:00,50.65,50.83,50.56,50.75,141966.0,50.4109,50.5901,50.3213,50.5104,141966.0
2025-04-10 13:35:00,50.75,50.97,50.72,50.8,119066.0,50.5104,50.7294,50.4806,50.5602,119066.0
2025-04-10 13:40:00,50.83,51.16,50.83,51.12,121811.0,50.5901,50.9185,50.5901,50.8787,121811.0
2025-04-10 13:45:00,51.11,51.31,50.95,50.95,170454.0,50.8687,51.0678,50.7095,50.7095,170454.0
2025-04-10 13:50:00,50.96,51.09,50.8,51.01,124332.0,50.7194,50.8488,50.5602,50.7692,124332.0
2025-04-10 13:55:00,51.01,51.14,51.0,51.01,109903.0,50.7692,50.8986,50.7593,50.7692,109903.0
2025-04-10 14:00:00,51.0,51.24,50.95,51.18,102977.0,50.7593,50.9981,50.7095,50.9384,102977.0
2025-04-10 14:05:00,51.18,51.26,50.9,50.95,111519.0,50.9384,51.018,50.6597,50.7095,111519.0
2025-04-10 14:10:00,50.96,51.05,50.87,50.9,113362.0,50.7194,50.809,50.6299,50.6597,113362.0
2025-04-10 14:15:00,50.9,51.23,50.84,51.18,125459.0,50.6597,50.9882,50.6,50.9384,125459.0
2025-04-10 14:20:00,51.19,51.55,51.19,51.4,197836.0,50.9484,51.3067,50.9484,51.1574,197836.0
2025-04-10 14:25:00,51.4,51.55,51.32,51.48,164322.0,51.1574,51.3067,51.0777,51.237,164322.0
2025-04-10 14:30:00,51.48,51.58,51.22,51.25,169741.0,51.237,51.3365,50.9782,51.0081,169741.0
2025-04-10 14:35:00,51.24,51.3,51.08,51.29,123595.0,50.9981,51.0578,50.8389,51.0479,123595.0
2025-04-10 14:40:00,51.29,51.6,51.28,51.57,228524.0,51.0479,51.3564,51.0379,51.3266,228524.0
2025-04-10 14:45:00,51.56,51.56,51.26,51.32,146392.0,51.3166,51.3166,51.018,51.0777,146392.0
2025-04-10 14:50:00,51.32,51.49,51.11,51.13,122727.0,51.0777,51.2469,50.8687,50.8886,122727.0
2025-04-10 14:55:00,51.13,51.32,51.03,51.27,118120.0,50.8886,51.0777,50.7891,51.028,118120.0
2025-04-10 15:00:00,51.26,51.5,51.15,51.44,120913.0,51.018,51.2569,50.9085,51.1972,120913.0
2025-04-10 15:05:00,51.44,51.5,51.09,51.11,124818.0,51.1972,51.2569,50.8488,50.8687,124818.0
2025-04-10 15:10:00,51.11,51.18,51.04,51.14,100945.0,50.8687,50.9384,50.7991,50.8986,100945.0
2025-04-10 15:15:00,51.14,51.28,51.05,51.25,128529.0,50.8986,51.0379,50.809,51.0081,128529.0
2025-04-10 15:20:00,51.26,51.43,51.17,51.24,142589.0,51.018,51.1872,50.9284,50.9981,142589.0
2025-04-10 15:25:00,51.23,51.35,50.93,50.94,214922.0,50.9882,51.1076,50.6896,50.6995,214922.0
2025-04-10 15:30:00,50.94,51.14,50.86,51.01,195242.0,50.6995,50.8986,50.6199,50.7692,195242.0
2025-04-10 15:35:00,51.02,51.07,50.83,50.85,271226.0,50.7792,50.8289,50.5901,50.61,271226.0
2025-04-10 15:40:00,50.85,50.93,50.58,50.64,319232.0,50.61,50.6896,50.3412,50.401,319232.0
2025-04-10 15:45:00,50.64,50.88,50.59,50.83,246692.0,50.401,50.6398,50.3512,50.5901,246692.0
2025-04-10 15:50:00,50.83,51.13,50.79,51.09,324043.0,50.5901,50.8886,50.5502,50.8488,324043.0
2025-04-10 15:55:00,51.09,51.17,50.92,50.95,1030925.0,50.8488,50.9284,50.6796,50.7095,1030925.0
2025-04-11 09:30:00,53.84,54.37,53.38,54.37,1736540.0,53.5858,54.1133,53.128,54.1133,1736540.0
2025-04-11 09:35:00,54.33,54.68,54.05,54.13,903699.0,54.0735,54.4219,53.7949,53.8745,903699.0
2025-04-11 09:40:00,54.13,54.94,54.05,54.94,515788.0,53.8745,54.6807,53.7949,54.6807,515788.0
2025-04-11 09:45:00,54.91,54.98,54.26,54.29,589065.0,54.6508,54.7205,54.0039,54.0337,589065.0
2025-04-11 09:50:00,54.28,54.52,54.14,54.41,407469.0,54.0238,54.2626,53.8844,54.1532,407469.0
2025-04-11 09:55:00,54.41,54.66,54.29,54.55,314289.0,54.1532,54.402,54.0337,54.2925,314289.0
2025-04-11 10:00:00,54.53,54.98,54.4,54.92,470668.0,54.2726,54.7205,54.1432,54.6607,470668.0
2025-04-11 10:05:00,54.94,55.17,54.75,54.77,839588.0,54.6807,54.9096,54.4916,54.5115,839588.0
2025-04-11 10:10:00,54.78,54.87,54.55,54.74,543768.0,54.5214,54.611,54.2925,54.4816,543768.0
2025-04-11 10:15:00,54.75,54.83,54.64,54.71,482697.0,54.4916,54.5712,54.3821,54.4517,482697.0
2025-04-11 10:20:00,54.69,54.8,54.42,54.49,414351.0,54.4318,54.5413,54.1631,54.2328,414351.0
2025-04-11 10:25:00,54.47,54.48,54.12,54.18,449534.0,54.2129,54.2228,53.8645,53.9242,449534.0
2025-04-11 10:30:00,54.2,54.39,54.05,54.33,379979.0,53.9441,54.1332,53.7949,54.0735,379979.0
2025-04-11 10:35:00,54.33,54.4,53.99,54.13,268673.0,54.0735,54.1432,53.7351,53.8745,268673.0
2025-04-11 10:40:00,54.13,54.57,54.05,54.56,244253.0,53.8745,54.3124,53.7949,54.3024,244253.0
2025-04-11 10:45:00,54.55,54.68,54.45,54.55,256743.0,54.2925,54.4219,54.193,54.2925,256743.0
2025-04-11 10:50:00,54.54,54.54,54.1,54.18,391306.0,54.2825,54.2825,53.8446,53.9242,391306.0
2025-04-11 10:55:00,54.18,54.28,54.12,54.24,321944.0,53.9242,54.0238,53.8645,53.984,321944.0
2025-04-11 11:00:00,54.23,54.64,54.16,54.36,461852.0,53.974,54.3821,53.9043,54.1034,461852.0
2025-04-11 11:05:00,54.36,54.8,54.3,54.79,343443.0,54.1034,54.5413,54.0437,54.5314,343443.0
2025-04-11 11:10:00,54.78,54.81,54.33,54.36,277461.0,54.5214,54.5513,54.0735,54.1034,277461.0
2025-04-11 11:15:00,54.35,54.6,54.29,54.6,203787.0,54.0934,54.3423,54.0337,54.3423,203787.0
2025-04-11 11:20:00,54.6,54.75,54.51,54.69,226694.0,54.3423,54.4916,54.2527,54.4318,226694.0
2025-04-11 11:25:00,54.71,54.8,54.6,54.72,189292.0,54.4517,54.5413,54.3423,54.4617,189292.0
2025-04-11 11:30:00,54.71,54.96,54.62,54.92,237936.0,54.4517,54.7006,54.3622,54.6607,237936.0
2025-04-11 11:35:00,54.91,55.03,54.74,55.01,307178.0,54.6508,54.7702,54.4816,54.7503,307178.0
2025-04-11 11:40:00,55.01,55.17,54.85,55.15,235478.0,54.7503,54.9096,54.5911,54.8897,235478.0
2025-04-11 11:45:00,55.15,55.31,55.03,55.21,315648.0,54.8897,55.0489,54.7702,54.9494,315648.0
2025-04-11 11:50:00,55.2,55.27,55.06,55.25,229970.0,54.9394,55.0091,54.8001,54.9892,229970.0
2025-04-11 11:55:00,55.25,55.38,55.21,55.32,260939.0,54.9892,55.1186,54.9494,55.0589,260939.0
2025-04-11 12:00:00,55.32,55.35,55.01,55.06,301503.0,55.0589,55.0887,54.7503,54.8001,301503.0
2025-04-11 12:05:00,55.07,55.32,55.07,55.29,252617.0,54.81,55.0589,54.81,55.029,252617.0
2025-04-11 12:10:00,55.3,55.57,55.27,55.54,426109.0,55.039,55.3077,55.0091,55.2778,426109.0
2025-04-11 12:15:00,55.55,55.67,55.51,55.58,201710.0,55.2878,55.4072,55.248,55.3176,201710.0
2025-04-11 12:20:00,55.59,55.69,55.51,55.52,296210.0,55.3276,55.4271,55.248,55.2579,296210.0
2025-04-11 12:25:00,55.52,55.6,55.33,55.39,205022.0,55.2579,55.3375,55.0688,55.1285,205022.0
2025-04-11 12:30:00,55.39,55.58,55.28,55.32,218963.0,55.1285,55.3176,55.019,55.0589,218963.0
2025-04-11 12:35:00,55.32,55.52,55.24,55.42,266007.0,55.0589,55.2579,54.9792,55.1584,266007.0
2025-04-11 12:40:00,55.41,55.55,55.33,55.48,264149.0,55.1484,55.2878,55.0688,55.2181,264149.0
2025-04-11 12:45:00,55.48,55.5,55.37,55.38,190745.0,55.2181,55.238,55.1086,55.1186,190745.0
2025-04-11 12:50:00,55.37,55.38,55.07,55.18,222698.0,55.1086,55.1186,54.81,54.9195,222698.0
2025-04-11 12:55:00,55.18,55.21,55.03,55.15,219304.0,54.9195,54.9494,54.7702,54.8897,219304.0
2025-04-11 13:00:00,55.15,55.41,55.14,55.38,251957.0,54.8897,55.1484,54.8797,55.1186,251957.0
2025-04-11 13:05:00,55.39,55.46,55.25,55.31,174283.0,55.1285,55.1982,54.9892,55.0489,174283.0
2025-04-11 13:10:00,55.32,55.34,55.11,55.15,130899.0,55.0589,55.0788,54.8499,54.8897,130899.0
2025-04-11 13:15:00,55.13,55.24,55.0,55.05,228574.0,54.8698,54.9792,54.7404,54.7901,228574.0
2025-04-11 13:20:00,55.03,55.29,54.99,55.18,200222.0,54.7702,55.029,54.7304,54.9195,200222.0
2025-04-11 13:25:00,55.17,55.29,55.1,55.24,155305.0,54.9096,55.029,54.8399,54.9792,155305.0
2025-04-11 13:30:00,55.23,55.32,55.12,55.25,120467.0,54.9693,55.0589,54.8598,54.9892,120467.0
2025-04-11 13:35:00,55.26,55.4,55.17,55.37,183566.0,54.9991,55.1385,54.9096,55.1086,183566.0
2025-04-11 13:40:00,55.37,55.57,55.32,55.52,275470.0,55.1086,55.3077,55.0589,55.2579,275470.0
2025-04-11 13:45:00,55.53,55.62,55.4,55.61,260300.0,55.2679,55.3574,55.1385,55.3475,260300.0
2025-04-11 13:50:00,55.61,55.68,55.48,55.66,188833.0,55.3475,55.4172,55.2181,55.3973,188833.0
2025-04-11 13:55:00,55.66,55.81,55.6,55.8,235978.0,55.3973,55.5465,55.3375,55.5366,235978.0
2025-04-11 14:00:00,55.79,55.84,55.63,55.8,266720.0,55.5266,55.5764,55.3674,55.5366,266720.0
2025-04-11 14:05:00,55.8,55.86,55.64,55.65,310011.0,55.5366,55.5963,55.3773,55.3873,310011.0
2025-04-11 14:10:00,55.65,55.82,55.62,55.72,183570.0,55.3873,55.5565,55.3574,55.457,183570.0
2025-04-11 14:15:00,55.72,55.8,55.67,55.77,192136.0,55.457,55.5366,55.4072,55.5067,192136.0
2025-04-11 14:20:00,55.76,55.86,55.72,55.82,185208.0,55.4968,55.5963,55.457,55.5565,185208.0
2025-04-11 14:25:00,55.82,55.86,55.71,55.85,144000.0,55.5565,55.5963,55.447,55.5864,144000.0
2025-04-11 14:30:00,55.84,55.84,55.47,55.49,256127.0,55.5764,55.5764,55.2082,55.2281,256127.0
2025-04-11 14:35:00,55.48,55.63,55.39,55.58,244454.0,55.2181,55.3674,55.1285,55.3176,244454.0
2025-04-11 14:40:00,55.59,55.67,55.42,55.52,183863.0,55.3276,55.4072,55.1584,55.2579,183863.0
2025-04-11 14:45:00,55.52,55.59,55.46,55.57,177845.0,55.2579,55.3276,55.1982,55.3077,177845.0
2025-04-11 14:50:00,55.57,55.57,55.33,55.48,176681.0,55.3077,55.3077,55.0688,55.2181,176681.0
2025-04-11 14:55:00,55.48,55.53,55.33,55.36,155860.0,55.2181,55.2679,55.0688,55.0987,155860.0
2025-04-11 15:00:00,55.37,55.53,55.29,55.49,166050.0,55.1086,55.2679,55.029,55.2281,166050.0
2025-04-11 15:05:00,55.49,55.55,55.41,55.55,135478.0,55.2281,55.2878,55.1484,55.2878,135478.0
2025-04-11 15:10:00,55.55,55.6,55.47,55.58,133791.0,55.2878,55.3375,55.2082,55.3176,133791.0
2025-04-11 15:15:00,55.58,55.58,55.3,55.38,158088.0,55.3176,55.3176,55.039,55.1186,158088.0
2025-04-11 15:20:00,55.38,55.44,55.33,55.36,144293.0,55.1186,55.1783,55.0688,55.0987,144293.0
2025-04-11 15:25:00,55.37,55.4,55.22,55.3,207259.0,55.1086,55.1385,54.9593,55.039,207259.0
2025-04-11 15:30:00,55.29,55.35,55.24,55.26,160038.0,55.029,55.0887,54.9792,54.9991,160038.0
2025-04-11 15:35:00,55.27,55.28,55.06,55.13,189081.0,55.0091,55.019,54.8001,54.8698,189081.0
2025-04-11 15:40:00,55.14,55.23,55.1,55.13,236636.0,54.8797,54.9693,54.8399,54.8698,236636.0
2025-04-11 15:45:00,55.13,55.18,54.99,55.09,340181.0,54.8698,54.9195,54.7304,54.8299,340181.0
2025-04-11 15:50:00,55.1,55.23,55.01,55.03,440298.0,54.8399,54.9693,54.7503,54.7702,440298.0
2025-04-11 15:55:00,55.03,55.09,54.72,54.98,1284351.0,54.7702,54.8299,54.4617,54.7205,1284351.0
2025-04-14 09:30:00,53.7,54.08,53.17,53.79,1034339.0,53.4465,53.8247,52.919,53.5361,1034339.0
2025-04-14 09:35:00,53.79,54.2,53.74,54.06,264052.0,53.5361,53.9441,53.4863,53.8048,264052.0
2025-04-14 09:40:00,54.07,54.55,54.04,54.52,313414.0,53.8148,54.2925,53.7849,54.2626,313414.0
2025-04-14 09:45:00,54.55,54.64,54.22,54.33,259170.0,54.2925,54.3821,53.9641,54.0735,259170.0
2025-04-14 09:50:00,54.34,54.61,54.27,54.57,288467.0,54.0835,54.3522,54.0138,54.3124,288467.0
2025-04-14 09:55:00,54.57,54.82,54.5,54.53,169071.0,54.3124,54.5612,54.2427,54.2726,169071.0
2025-04-14 10:00:00,54.54,54.8,54.54,54.77,188073.0,54.2825,54.5413,54.2825,54.5115,188073.0
2025-04-14 10:05:00,54.78,54.92,54.63,54.9,175005.0,54.5214,54.6607,54.3721,54.6408,175005.0
2025-04-14 10:10:00,54.89,55.01,54.8,54.92,192451.0,54.6309,54.7503,54.5413,54.6607,192451.0
2025-04-14 10:15:00,54.94,54.98,54.69,54.78,154092.0,54.6807,54.7205,54.4318,54.5214,154092.0
2025-04-14 10:20:00,54.79,54.92,54.73,54.86,75987.0,54.5314,54.6607,54.4716,54.601,75987.0
2025-04-14 10:25:00,54.87,54.98,54.83,54.89,75235.0,54.611,54.7205,54.5712,54.6309,75235.0
2025-04-14 10:30:00,54.89,55.01,54.83,54.92,120158.0,54.6309,54.7503,54.5712,54.6607,120158.0
2025-04-14 10:35:00,54.92,54.98,54.83,54.9,83780.0,54.6607,54.7205,54.5712,54.6408,83780.0
2025-04-14 10:40:00,54.9,55.06,54.88,55.02,167936.0,54.6408,54.8001,54.6209,54.7603,167936.0
2025-04-14 10:45:00,55.03,55.07,54.96,55.06,106659.0,54.7702,54.81,54.7006,54.8001,106659.0
2025-04-14 10:50:00,55.06,55.12,54.9,54.91,131689.0,54.8001,54.8598,54.6408,54.6508,131689.0
2025-04-14 10:55:00,54.9,54.95,54.77,54.8,77377.0,54.6408,54.6906,54.5115,54.5413,77377.0
2025-04-14 11:00:00,54.8,54.99,54.78,54.98,72557.0,54.5413,54.7304,54.5214,54.7205,72557.0
2025-04-14 11:05:00,54.99,55.01,54.87,54.93,191197.0,54.7304,54.7503,54.611,54.6707,191197.0
2025-04-14 11:10:00,54.95,55.02,54.93,54.97,83741.0,54.6906,54.7603,54.6707,54.7105,83741.0
2025-04-14 11:15:00,54.98,55.08,54.94,55.03,99885.0,54.7205,54.82,54.6807,54.7702,99885.0
2025-04-14 11:20:00,55.03,55.03,54.95,54.96,70611.0,54.7702,54.7702,54.6906,54.7006,70611.0
2025-04-14 11:25:00,54.95,54.95,54.82,54.86,90281.0,54.6906,54.6906,54.5612,54.601,90281.0
2025-04-14 11:30:00,54.86,55.04,54.81,55.03,68965.0,54.601,54.7802,54.5513,54.7702,68965.0
2025-04-14 11:35:00,55.04,55.08,54.87,54.9,63100.0,54.7802,54.82,54.611,54.6408,63100.0
2025-04-14 11:40:00,54.89,54.94,54.79,54.91,66824.0,54.6309,54.6807,54.5314,54.6508,66824.0
2025-04-14 11:45:00,54.9,54.94,54.72,54.76,54993.0,54.6408,54.6807,54.4617,54.5015,54993.0
2025-04-14 11:50:00,54.75,54.89,54.73,54.85,52285.0,54.4916,54.6309,54.4716,54.5911,52285.0
2025-04-14 11:55:00,54.83,54.88,54.67,54.67,61513.0,54.5712,54.6209,54.4119,54.4119,61513.0
2025-04-14 12:00:00,54.69,54.85,54.66,54.82,56971.0,54.4318,54.5911,54.402,54.5612,56971.0
2025-04-14 12:05:00,54.83,54.87,54.77,54.81,60795.0,54.5712,54.611,54.5115,54.5513,60795.0
2025-04-14 12:10:00,54.81,54.89,54.65,54.86,87690.0,54.5513,54.6309,54.392,54.601,87690.0
2025-04-14 12:15:00,54.86,54.94,54.82,54.89,66103.0,54.601,54.6807,54.5612,54.6309,66103.0
2025-04-14 12:20:00,54.9,54.99,54.88,54.95,73530.0,54.6408,54.7304,54.6209,54.6906,73530.0
2025-04-14 12:25:00,54.95,54.96,54.77,54.84,58727.0,54.6906,54.7006,54.5115,54.5811,58727.0
2025-04-14 12:30:00,54.83,54.94,54.8,54.93,58627.0,54.5712,54.6807,54.5413,54.6707,58627.0
2025-04-14 12:35:00,54.93,54.96,54.86,54.91,48393.0,54.6707,54.7006,54.601,54.6508,48393.0
2025-04-14 12:40:00,54.92,54.99,54.9,54.98,54632.0,54.6607,54.7304,54.6408,54.7205,54632.0
2025-04-14 12:45:00,54.98,55.04,54.96,54.97,47290.0,54.7205,54.7802,54.7006,54.7105,47290.0
2025-04-14 12:50:00,54.96,54.99,54.9,54.99,35614.0,54.7006,54.7304,54.6408,54.7304,35614.0
2025-04-14 12:55:00,55.0,55.01,54.91,54.91,47379.0,54.7404,54.7503,54.6508,54.6508,47379.0
2025-04-14 13:00:00,54.89,55.23,54.86,54.97,265525.0,54.6309,54.9693,54.601,54.7105,265525.0
2025-04-14 13:05:00,54.96,55.01,54.81,54.89,72886.0,54.7006,54.7503,54.5513,54.6309,72886.0
2025-04-14 13:10:00,54.87,55.02,54.87,54.93,52695.0,54.611,54.7603,54.611,54.6707,52695.0
2025-04-14 13:15:00,54.93,54.93,54.82,54.91,93350.0,54.6707,54.6707,54.5612,54.6508,93350.0
2025-04-14 13:20:00,54.91,55.01,54.88,54.99,35444.0,54.6508,54.7503,54.6209,54.7304,35444.0
2025-04-14 13:25:00,54.99,54.99,54.92,54.93,58175.0,54.7304,54.7304,54.6607,54.6707,58175.0
2025-04-14 13:30:00,54.93,54.98,54.82,54.98,123731.0,54.6707,54.7205,54.5612,54.7205,123731.0
2025-04-14 13:35:00,54.97,55.04,54.93,54.98,57757.0,54.7105,54.7802,54.6707,54.7205,57757.0
2025-04-14 13:40:00,54.96,54.99,54.91,54.91,35476.0,54.7006,54.7304,54.6508,54.6508,35476.0
2025-04-14 13:45:00,54.91,54.99,54.89,54.98,36827.0,54.6508,54.7304,54.6309,54.7205,36827.0
2025-04-14 13:50:00,54.97,55.06,54.97,54.98,57897.0,54.7105,54.8001,54.7105,54.7205,57897.0
2025-04-14 13:55:00,54.99,55.03,54.95,54.99,60428.0,54.7304,54.7702,54.6906,54.7304,60428.0
2025-04-14 14:00:00,54.98,55.04,54.93,55.0,160487.0,54.7205,54.7802,54.6707,54.7404,160487.0
2025-04-14 14:05:00,55.0,55.01,54.95,54.96,45921.0,54.7404,54.7503,54.6906,54.7006,45921.0
2025-04-14 14:10:00,54.96,54.96,54.89,54.95,63983.0,54.7006,54.7006,54.6309,54.6906,63983.0
2025-04-14 14:15:00,54.95,55.03,54.93,55.03,81909.0,54.6906,54.7702,54.6707,54.7702,81909.0
2025-04-14 14:20:00,55.03,55.06,54.97,54.98,46799.0,54.7702,54.8001,54.7105,54.7205,46799.0
2025-04-14 14:25:00,55.0,55.07,54.97,55.03,93215.0,54.7404,54.81,54.7105,54.7702,93215.0
2025-04-14 14:30:00,55.03,55.12,54.97,55.03,91395.0,54.7702,54.8598,54.7105,54.7702,91395.0
2025-04-14 14:35:00,55.03,55.07,54.95,54.98,108653.0,54.7702,54.81,54.6906,54.7205,108653.0
2025-04-14 14:40:00,54.99,55.01,54.93,55.0,155738.0,54.7304,54.7503,54.6707,54.7404,155738.0
2025-04-14 14:45:00,55.0,55.05,54.96,55.04,100543.0,54.7404,54.7901,54.7006,54.7802,100543.0
2025-04-14 14:50:00,55.04,55.07,54.98,55.07,97638.0,54.7802,54.81,54.7205,54.81,97638.0
2025-04-14 14:55:00,55.08,55.14,55.05,55.07,173608.0,54.82,54.8797,54.7901,54.81,173608.0
2025-04-14 15:00:00,55.07,55.12,55.04,55.07,95736.0,54.81,54.8598,54.7802,54.81,95736.0
2025-04-14 15:05:00,55.06,55.12,55.05,55.11,80357.0,54.8001,54.8598,54.7901,54.8499,80357.0
2025-04-14 15:10:00,55.11,55.12,55.01,55.07,70863.0,54.8499,54.8598,54.7503,54.81,70863.0
2025-04-14 15:15:00,55.07,55.11,55.01,55.07,96258.0,54.81,54.8499,54.7503,54.81,96258.0
2025-04-14 15:20:00,55.07,55.11,55.04,55.07,114660.0,54.81,54.8499,54.7802,54.81,114660.0
2025-04-14 15:25:00,55.07,55.09,55.01,55.04,127927.0,54.81,54.8299,54.7503,54.7802,127927.0
2025-04-14 15:30:00,55.04,55.13,55.0,55.07,141384.0,54.7802,54.8698,54.7404,54.81,141384.0
2025-04-14 15:35:00,55.07,55.15,55.04,55.05,130479.0,54.81,54.8897,54.7802,54.7901,130479.0
2025-04-14 15:40:00,55.05,55.14,55.04,55.1,135242.0,54.7901,54.8797,54.7802,54.8399,135242.0
2025-04-14 15:45:00,55.09,55.11,54.96,54.98,155008.0,54.8299,54.8499,54.7006,54.7205,155008.0
2025-04-14 15:50:00,54.97,54.97,54.84,54.88,178108.0,54.7105,54.7105,54.5811,54.6209,178108.0
2025-04-14 15:55:00,54.88,54.88,54.74,54.8,539601.0,54.6209,54.6209,54.4816,54.5413,539601.0
2025-04-15 09:30:00,55.01,55.16,54.47,54.55,537238.0,54.7503,54.8996,54.2129,54.2925,537238.0
2025-04-15 09:35:00,54.56,54.75,54.15,54.16,258481.0,54.3024,54.4916,53.8944,53.9043,258481.0
2025-04-15 09:40:00,54.15,54.6,54.14,54.37,240463.0,53.8944,54.3423,53.8844,54.1133,240463.0
2025-04-15 09:45:00,54.35,54.52,54.3,54.45,173989.0,54.0934,54.2626,54.0437,54.193,173989.0
2025-04-15 09:50:00,54.46,54.51,54.17,54.34,111381.0,54.2029,54.2527,53.9143,54.0835,111381.0
2025-04-15 09:55:00,54.35,54.46,54.26,54.32,72303.0,54.0934,54.2029,54.0039,54.0636,72303.0
2025-04-15 10:00:00,54.33,54.61,54.32,54.58,97713.0,54.0735,54.3522,54.0636,54.3224,97713.0
2025-04-15 10:05:00,54.58,54.69,54.56,54.66,112789.0,54.3224,54.4318,54.3024,54.402,112789.0
2025-04-15 10:10:00,54.67,54.75,54.57,54.57,112517.0,54.4119,54.4916,54.3124,54.3124,112517.0
2025-04-15 10:15:00,54.58,54.72,54.44,54.53,204179.0,54.3224,54.4617,54.183,54.2726,204179.0
2025-04-15 10:20:00,54.52,54.58,54.37,54.43,166490.0,54.2626,54.3224,54.1133,54.1731,166490.0
2025-04-15 10:25:00,54.43,54.75,54.42,54.67,84923.0,54.1731,54.4916,54.1631,54.4119,84923.0
2025-04-15 10:30:00,54.69,54.82,54.63,54.79,55707.0,54.4318,54.5612,54.3721,54.5314,55707.0
2025-04-15 10:35:00,54.78,54.9,54.76,54.76,74829.0,54.5214,54.6408,54.5015,54.5015,74829.0
2025-04-15 10:40:00,54.76,54.88,54.71,54.83,77966.0,54.5015,54.6209,54.4517,54.5712,77966.0
2025-04-15 10:45:00,54.81,54.84,54.57,54.63,132338.0,54.5513,54.5811,54.3124,54.3721,132338.0
2025-04-15 10:50:00,54.63,54.64,54.53,54.63,105041.0,54.3721,54.3821,54.2726,54.3721,105041.0
2025-04-15 10:55:00,54.64,54.69,54.48,54.52,96465.0,54.3821,54.4318,54.2228,54.2626,96465.0
2025-04-15 11:00:00,54.51,54.75,54.51,54.75,96434.0,54.2527,54.4916,54.2527,54.4916,96434.0
2025-04-15 11:05:00,54.74,54.77,54.6,54.64,47349.0,54.4816,54.5115,54.3423,54.3821,47349.0
2025-04-15 11:10:00,54.65,54.72,54.59,54.71,60116.0,54.392,54.4617,54.3323,54.4517,60116.0
2025-04-15 11:15:00,54.71,54.75,54.64,54.68,47389.0,54.4517,54.4916,54.3821,54.4219,47389.0
2025-04-15 11:20:00,54.69,54.75,54.66,54.7,49229.0,54.4318,54.4916,54.402,54.4418,49229.0
2025-04-15 11:25:00,54.7,54.7,54.52,54.52,47210.0,54.4418,54.4418,54.2626,54.2626,47210.0
2025-04-15 11:30:00,54.55,54.58,54.49,54.52,68898.0,54.2925,54.3224,54.2328,54.2626,68898.0
2025-04-15 11:35:00,54.51,54.61,54.44,54.47,50112.0,54.2527,54.3522,54.183,54.2129,50112.0
2025-04-15 11:40:00,54.47,54.48,54.4,54.44,41496.0,54.2129,54.2228,54.1432,54.183,41496.0
2025-04-15 11:45:00,54.44,54.46,54.36,54.44,55946.0,54.183,54.2029,54.1034,54.183,55946.0
2025-04-15 11:50:00,54.45,54.53,54.41,54.51,68196.0,54.193,54.2726,54.1532,54.2527,68196.0
2025-04-15 11:55:00,54.51,54.6,54.46,54.59,73666.0,54.2527,54.3423,54.2029,54.3323,73666.0
2025-04-15 12:00:00,54.6,54.62,54.51,54.55,55649.0,54.3423,54.3622,54.2527,54.2925,55649.0
2025-04-15 12:05:00,54.55,54.56,54.42,54.46,53420.0,54.2925,54.3024,54.1631,54.2029,53420.0
2025-04-15 12:10:00,54.46,54.51,54.43,54.51,40190.0,54.2029,54.2527,54.1731,54.2527,40190.0
2025-04-15 12:15:00,54.5,54.51,54.43,54.48,29650.0,54.2427,54.2527,54.1731,54.2228,29650.0
2025-04-15 12:20:00,54.47,54.52,54.47,54.51,36093.0,54.2129,54.2626,54.2129,54.2527,36093.0
2025-04-15 12:25:00,54.51,54.52,54.43,54.44,40409.0,54.2527,54.2626,54.1731,54.183,40409.0
2025-04-15 12:30:00,54.44,54.52,54.4,54.51,105806.0,54.183,54.2626,54.1432,54.2527,105806.0
2025-04-15 12:35:00,54.51,54.59,54.45,54.47,141218.0,54.2527,54.3323,54.193,54.2129,141218.0
2025-04-15 12:40:00,54.47,54.56,54.47,54.52,64324.0,54.2129,54.3024,54.2129,54.2626,64324.0
2025-04-15 12:45:00,54.52,54.58,54.46,54.5,57362.0,54.2626,54.3224,54.2029,54.2427,57362.0
2025-04-15 12:50:00,54.5,54.55,54.45,54.48,70136.0,54.2427,54.2925,54.193,54.2228,70136.0
2025-04-15 12:55:00,54.49,54.49,54.39,54.47,94632.0,54.2328,54.2328,54.1332,54.2129,94632.0
2025-04-15 13:00:00,54.47,54.54,54.42,54.52,136285.0,54.2129,54.2825,54.1631,54.2626,136285.0
2025-04-15 13:05:00,54.51,54.6,54.47,54.5,73796.0,54.2527,54.3423,54.2129,54.2427,73796.0
2025-04-15 13:10:00,54.5,54.52,54.46,54.48,44194.0,54.2427,54.2626,54.2029,54.2228,44194.0
2025-04-15 13:15:00,54.48,54.49,54.4,54.47,52470.0,54.2228,54.2328,54.1432,54.2129,52470.0
2025-04-15 13:20:00,54.47,54.49,54.37,54.41,120900.0,54.2129,54.2328,54.1133,54.1532,120900.0
2025-04-15 13:25:00,54.41,54.45,54.37,54.41,77024.0,54.1532,54.193,54.1133,54.1532,77024.0
2025-04-15 13:30:00,54.41,54.52,54.4,54.42,94517.0,54.1532,54.2626,54.1432,54.1631,94517.0
2025-04-15 13:35:00,54.43,54.5,54.41,54.47,65393.0,54.1731,54.2427,54.1532,54.2129,65393.0
2025-04-15 13:40:00,54.47,54.54,54.46,54.48,98875.0,54.2129,54.2825,54.2029,54.2228,98875.0
2025-04-15 13:45:00,54.48,54.52,54.46,54.5,55019.0,54.2228,54.2626,54.2029,54.2427,55019.0
2025-04-15 13:50:00,54.5,54.5,54.4,54.46,72157.0,54.2427,54.2427,54.1432,54.2029,72157.0
2025-04-15 13:55:00,54.45,54.49,54.42,54.46,61209.0,54.193,54.2328,54.1631,54.2029,61209.0
2025-04-15 14:00:00,54.46,54.5,54.41,54.46,145314.0,54.2029,54.2427,54.1532,54.2029,145314.0
2025-04-15 14:05:00,54.48,54.53,54.47,54.5,61474.0,54.2228,54.2726,54.2129,54.2427,61474.0
2025-04-15 14:10:00,54.49,54.51,54.46,54.48,32192.0,54.2328,54.2527,54.2029,54.2228,32192.0
2025-04-15 14:15:00,54.48,54.52,54.44,54.51,42777.0,54.2228,54.2626,54.183,54.2527,42777.0
2025-04-15 14:20:00,54.51,54.51,54.46,54.49,53232.0,54.2527,54.2527,54.2029,54.2328,53232.0
2025-04-15 14:25:00,54.48,54.52,54.46,54.5,60057.0,54.2228,54.2626,54.2029,54.2427,60057.0
2025-04-15 14:30:00,54.5,54.52,54.48,54.48,50752.0,54.2427,54.2626,54.2228,54.2228,50752.0
2025-04-15 14:35:00,54.5,54.51,54.48,54.48,68610.0,54.2427,54.2527,54.2228,54.2228,68610.0
2025-04-15 14:40:00,54.48,54.61,54.48,54.6,143128.0,54.2228,54.3522,54.2228,54.3423,143128.0
2025-04-15 14:45:00,54.6,54.68,54.55,54.6,186882.0,54.3423,54.4219,54.2925,54.3423,186882.0
2025-04-15 14:50:00,54.6,54.63,54.57,54.59,111370.0,54.3423,54.3721,54.3124,54.3323,111370.0
2025-04-15 14:55:00,54.6,54.63,54.58,54.61,64782.0,54.3423,54.3721,54.3224,54.3522,64782.0
2025-04-15 15:00:00,54.62,54.75,54.59,54.75,111845.0,54.3622,54.4916,54.3323,54.4916,111845.0
2025-04-15 15:05:00,54.74,54.76,54.66,54.7,237125.0,54.4816,54.5015,54.402,54.4418,237125.0
2025-04-15 15:10:00,54.71,54.79,54.68,54.79,123742.0,54.4517,54.5314,54.4219,54.5314,123742.0
2025-04-15 15:15:00,54.78,54.88,54.75,54.87,163739.0,54.5214,54.6209,54.4916,54.611,163739.0
2025-04-15 15:20:00,54.86,54.89,54.8,54.84,102630.0,54.601,54.6309,54.5413,54.5811,102630.0
2025-04-15 15:25:00,54.84,54.84,54.77,54.79,116080.0,54.5811,54.5811,54.5115,54.5314,116080.0
2025-04-15 15:30:00,54.79,54.81,54.72,54.77,118449.0,54.5314,54.5513,54.4617,54.5115,118449.0
2025-04-15 15:35:00,54.77,54.78,54.64,54.69,115562.0,54.5115,54.5214,54.3821,54.4318,115562.0
2025-04-15 15:40:00,54.69,54.7,54.59,54.63,92256.0,54.4318,54.4418,54.3323,54.3721,92256.0
2025-04-15 15:45:00,54.63,54.63,54.51,54.55,115240.0,54.3721,54.3721,54.2527,54.2925,115240.0
2025-04-15 15:50:00,54.54,54.65,54.54,54.61,213078.0,54.2825,54.392,54.2825,54.3522,213078.0
2025-04-15 15:55:00,54.6,54.6,54.5,54.56,602605.0,54.3423,54.3423,54.2427,54.3024,602605.0
2025-04-16 09:30:00,56.49,57.08,56.4,56.89,1212656.0,56.2233,56.8106,56.1338,56.6214,1212656.0
2025-04-16 09:35:00,56.88,57.0,56.35,56.35,366488.0,56.6115,56.7309,56.084,56.084,366488.0
2025-04-16 09:40:00,56.36,56.49,56.21,56.4,275394.0,56.094,56.2233,55.9447,56.1338,275394.0
2025-04-16 09:45:00,56.38,56.68,56.33,56.58,246776.0,56.1139,56.4124,56.0641,56.3129,246776.0
2025-04-16 09:50:00,56.58,56.88,56.57,56.63,319983.0,56.3129,56.6115,56.303,56.3627,319983.0
2025-04-16 09:55:00,56.65,56.8,56.53,56.63,292798.0,56.3826,56.5319,56.2631,56.3627,292798.0
2025-04-16 10:00:00,56.63,56.94,56.61,56.77,260513.0,56.3627,56.6712,56.3428,56.502,260513.0
2025-04-16 10:05:00,56.77,57.04,56.77,56.86,255011.0,56.502,56.7707,56.502,56.5916,255011.0
2025-04-16 10:10:00,56.84,56.85,56.48,56.55,290165.0,56.5717,56.5816,56.2134,56.2831,290165.0
2025-04-16 10:15:00,56.56,56.77,56.44,56.73,152327.0,56.293,56.502,56.1736,56.4622,152327.0
2025-04-16 10:20:00,56.72,56.73,56.51,56.61,134679.0,56.4523,56.4622,56.2432,56.3428,134679.0
2025-04-16 10:25:00,56.62,56.83,56.59,56.77,101504.0,56.3527,56.5617,56.3229,56.502,101504.0
2025-04-16 10:30:00,56.78,56.83,56.46,56.47,91499.0,56.512,56.5617,56.1935,56.2034,91499.0
2025-04-16 10:35:00,56.47,56.55,56.37,56.48,135263.0,56.2034,56.2831,56.1039,56.2134,135263.0
2025-04-16 10:40:00,56.48,56.49,56.14,56.2,157736.0,56.2134,56.2233,55.875,55.9347,157736.0
2025-04-16 10:45:00,56.19,56.19,55.95,56.05,232535.0,55.9248,55.9248,55.6859,55.7854,232535.0
2025-04-16 10:50:00,56.06,56.08,55.94,56.01,158580.0,55.7954,55.8153,55.6759,55.7456,158580.0
2025-04-16 10:55:00,56.01,56.15,55.99,56.1,166494.0,55.7456,55.8849,55.7257,55.8352,166494.0
2025-04-16 11:00:00,56.1,56.25,56.08,56.18,144961.0,55.8352,55.9845,55.8153,55.9148,144961.0
2025-04-16 11:05:00,56.18,56.25,55.93,55.98,189296.0,55.9148,55.9845,55.666,55.7157,189296.0
2025-04-16 11:10:00,56.0,56.07,55.95,56.0,174750.0,55.7356,55.8053,55.6859,55.7356,174750.0
2025-04-16 11:15:00,56.01,56.03,55.89,55.92,102876.0,55.7456,55.7655,55.6262,55.656,102876.0
2025-04-16 11:20:00,55.91,56.29,55.89,56.23,133671.0,55.6461,56.0243,55.6262,55.9646,133671.0
2025-04-16 11:25:00,56.23,56.36,56.2,56.34,119046.0,55.9646,56.094,55.9347,56.074,119046.0
2025-04-16 11:30:00,56.37,56.53,56.3,56.5,161864.0,56.1039,56.2631,56.0342,56.2333,161864.0
2025-04-16 11:35:00,56.5,56.59,56.45,56.56,125069.0,56.2333,56.3229,56.1835,56.293,125069.0
2025-04-16 11:40:00,56.56,56.57,56.47,56.48,134251.0,56.293,56.303,56.2034,56.2134,134251.0
2025-04-16 11:45:00,56.47,56.65,56.46,56.54,184260.0,56.2034,56.3826,56.1935,56.2731,184260.0
2025-04-16 11:50:00,56.54,56.56,56.43,56.44,98759.0,56.2731,56.293,56.1636,56.1736,98759.0
2025-04-16 11:55:00,56.44,56.44,56.25,56.29,82484.0,56.1736,56.1736,55.9845,56.0243,82484.0
2025-04-16 12:00:00,56.28,56.29,56.11,56.19,191724.0,56.0143,56.0243,55.8451,55.9248,191724.0
2025-04-16 12:05:00,56.18,56.24,56.12,56.18,104767.0,55.9148,55.9745,55.8551,55.9148,104767.0
2025-04-16 12:10:00,56.19,56.3,56.16,56.22,110394.0,55.9248,56.0342,55.8949,55.9546,110394.0
2025-04-16 12:15:00,56.22,56.3,56.11,56.13,96725.0,55.9546,56.0342,55.8451,55.865,96725.0
2025-04-16 12:20:00,56.12,56.18,56.07,56.15,54462.0,55.8551,55.9148,55.8053,55.8849,54462.0
2025-04-16 12:25:00,56.15,56.3,56.11,56.27,92807.0,55.8849,56.0342,55.8451,56.0044,92807.0
2025-04-16 12:30:00,56.28,56.34,56.22,56.33,78424.0,56.0143,56.074,55.9546,56.0641,78424.0
2025-04-16 12:35:00,56.32,56.36,56.17,56.17,137544.0,56.0541,56.094,55.9048,55.9048,137544.0
2025-04-16 12:40:00,56.16,56.17,56.04,56.07,190156.0,55.8949,55.9048,55.7755,55.8053,190156.0
2025-04-16 12:45:00,56.07,56.07,55.88,56.01,197310.0,55.8053,55.8053,55.6162,55.7456,197310.0
2025-04-16 12:50:00,56.01,56.02,55.93,55.99,56138.0,55.7456,55.7556,55.666,55.7257,56138.0
2025-04-16 12:55:00,55.99,56.06,55.99,56.02,65162.0,55.7257,55.7954,55.7257,55.7556,65162.0
2025-04-16 13:00:00,56.03,56.09,55.89,56.05,145217.0,55.7655,55.8252,55.6262,55.7854,145217.0
2025-04-16 13:05:00,56.05,56.18,56.03,56.16,81377.0,55.7854,55.9148,55.7655,55.8949,81377.0
2025-04-16 13:10:00,56.16,56.19,56.07,56.09,61784.0,55.8949,55.9248,55.8053,55.8252,61784.0
2025-04-16 13:15:00,56.09,56.15,56.08,56.12,63067.0,55.8252,55.8849,55.8153,55.8551,63067.0
2025-04-16 13:20:00,56.13,56.22,56.04,56.16,130464.0,55.865,55.9546,55.7755,55.8949,130464.0
2025-04-16 13:25:00,56.16,56.21,56.16,56.19,92123.0,55.8949,55.9447,55.8949,55.9248,92123.0
2025-04-16 13:30:00,56.19,56.2,55.86,55.92,215687.0,55.9248,55.9347,55.5963,55.656,215687.0
2025-04-16 13:35:00,55.91,56.08,55.9,56.04,111421.0,55.6461,55.8153,55.6361,55.7755,111421.0
2025-04-16 13:40:00,56.03,56.04,55.81,55.84,99865.0,55.7655,55.7755,55.5465,55.5764,99865.0
2025-04-16 13:45:00,55.83,55.83,55.67,55.74,109914.0,55.5665,55.5665,55.4072,55.4769,109914.0
2025-04-16 13:50:00,55.74,55.76,55.62,55.71,85879.0,55.4769,55.4968,55.3574,55.447,85879.0
2025-04-16 13:55:00,55.71,55.73,55.5,55.54,78273.0,55.447,55.4669,55.238,55.2778,78273.0
2025-04-16 14:00:00,55.55,55.77,55.55,55.77,183010.0,55.2878,55.5067,55.2878,55.5067,183010.0
2025-04-16 14:05:00,55.77,55.92,55.77,55.87,138010.0,55.5067,55.656,55.5067,55.6063,138010.0
2025-04-16 14:10:00,55.88,55.93,55.85,55.91,72102.0,55.6162,55.666,55.5864,55.6461,72102.0
2025-04-16 14:15:00,55.92,55.93,55.77,55.83,52520.0,55.656,55.666,55.5067,55.5665,52520.0
2025-04-16 14:20:00,55.84,56.12,55.83,56.11,85460.0,55.5764,55.8551,55.5665,55.8451,85460.0
2025-04-16 14:25:00,56.11,56.13,56.03,56.06,101993.0,55.8451,55.865,55.7655,55.7954,101993.0
2025-04-16 14:30:00,56.05,56.06,55.94,56.0,117575.0,55.7854,55.7954,55.6759,55.7356,117575.0
2025-04-16 14:35:00,56.0,56.01,55.93,55.95,59289.0,55.7356,55.7456,55.666,55.6859,59289.0
2025-04-16 14:40:00,55.96,55.98,55.89,55.95,76033.0,55.6958,55.7157,55.6262,55.6859,76033.0
2025-04-16 14:45:00,55.95,55.99,55.93,55.97,86282.0,55.6859,55.7257,55.666,55.7058,86282.0
2025-04-16 14:50:00,55.96,55.96,55.83,55.86,79470.0,55.6958,55.6958,55.5665,55.5963,79470.0
2025-04-16 14:55:00,55.86,55.96,55.85,55.89,58787.0,55.5963,55.6958,55.5864,55.6262,58787.0
2025-04-16 15:00:00,55.89,55.93,55.84,55.88,92221.0,55.6262,55.666,55.5764,55.6162,92221.0
2025-04-16 15:05:00,55.89,55.96,55.86,55.93,86724.0,55.6262,55.6958,55.5963,55.666,86724.0
2025-04-16 15:10:00,55.95,55.98,55.83,55.84,128864.0,55.6859,55.7157,55.5665,55.5764,128864.0
2025-04-16 15:15:00,55.85,55.92,55.81,55.85,112010.0,55.5864,55.656,55.5465,55.5864,112010.0
2025-04-16 15:20:00,55.84,55.89,55.81,55.85,89565.0,55.5764,55.6262,55.5465,55.5864,89565.0
2025-04-16 15:25:00,55.84,55.85,55.7,55.73,93555.0,55.5764,55.5864,55.4371,55.4669,93555.0
2025-04-16 15:30:00,55.73,55.91,55.72,55.85,139170.0,55.4669,55.6461,55.457,55.5864,139170.0
2025-04-16 15:35:00,55.85,55.91,55.82,55.88,155646.0,55.5864,55.6461,55.5565,55.6162,155646.0
2025-04-16 15:40:00,55.88,55.95,55.87,55.95,234761.0,55.6162,55.6859,55.6063,55.6859,234761.0
2025-04-16 15:45:00,55.94,55.96,55.78,55.83,238791.0,55.6759,55.6958,55.5167,55.5665,238791.0
2025-04-16 15:50:00,55.84,55.96,55.75,55.88,520571.0,55.5764,55.6958,55.4868,55.6162,520571.0
2025-04-16 15:55:00,55.88,56.02,55.81,55.93,956785.0,55.6162,55.7556,55.5465,55.666,956785.0
2025-04-17 09:30:00,55.6,55.98,55.6,55.77,570539.0,55.3375,55.7157,55.3375,55.5067,570539.0
2025-04-17 09:35:00,55.77,55.89,55.68,55.81,143012.0,55.5067,55.6262,55.4172,55.5465,143012.0
2025-04-17 09:40:00,55.8,56.06,55.73,56.01,166713.0,55.5366,55.7954,55.4669,55.7456,166713.0
2025-04-17 09:45:00,56.0,56.02,55.83,55.88,131870.0,55.7356,55.7556,55.5665,55.6162,131870.0
2025-04-17 09:50:00,55.88,56.16,55.87,56.15,155696.0,55.6162,55.8949,55.6063,55.8849,155696.0
2025-04-17 09:55:00,56.16,56.2,55.89,55.97,161615.0,55.8949,55.9347,55.6262,55.7058,161615.0
2025-04-17 10:00:00,55.96,55.96,55.66,55.71,181127.0,55.6958,55.6958,55.3973,55.447,181127.0
2025-04-17 10:05:00,55.7,55.73,55.57,55.59,138020.0,55.4371,55.4669,55.3077,55.3276,138020.0
2025-04-17 10:10:00,55.6,55.74,55.57,55.68,99296.0,55.3375,55.4769,55.3077,55.4172,99296.0
2025-04-17 10:15:00,55.68,55.73,55.51,55.55,117816.0,55.4172,55.4669,55.248,55.2878,117816.0
2025-04-17 10:20:00,55.55,55.65,55.48,55.57,85462.0,55.2878,55.3873,55.2181,55.3077,85462.0
2025-04-17 10:25:00,55.58,55.58,55.09,55.12,150093.0,55.3176,55.3176,54.8299,54.8598,150093.0
2025-04-17 10:30:00,55.11,55.25,55.04,55.19,152773.0,54.8499,54.9892,54.7802,54.9295,152773.0
2025-04-17 10:35:00,55.19,55.21,54.95,54.98,202578.0,54.9295,54.9494,54.6906,54.7205,202578.0
2025-04-17 10:40:00,55.0,55.23,54.92,55.19,149879.0,54.7404,54.9693,54.6607,54.9295,149879.0
2025-04-17 10:45:00,55.17,55.31,55.15,55.18,76197.0,54.9096,55.0489,54.8897,54.9195,76197.0
2025-04-17 10:50:00,55.19,55.2,54.86,54.92,177685.0,54.9295,54.9394,54.601,54.6607,177685.0
2025-04-17 10:55:00,54.91,54.92,54.76,54.85,154966.0,54.6508,54.6607,54.5015,54.5911,154966.0
2025-04-17 11:00:00,54.85,55.04,54.83,54.94,182556.0,54.5911,54.7802,54.5712,54.6807,182556.0
2025-04-17 11:05:00,54.93,55.11,54.91,55.06,180903.0,54.6707,54.8499,54.6508,54.8001,180903.0
2025-04-17 11:10:00,55.06,55.15,55.06,55.13,179134.0,54.8001,54.8897,54.8001,54.8698,179134.0
2025-04-17 11:15:00,55.13,55.18,55.07,55.16,158811.0,54.8698,54.9195,54.81,54.8996,158811.0
2025-04-17 11:20:00,55.16,55.19,55.06,55.13,187740.0,54.8996,54.9295,54.8001,54.8698,187740.0
2025-04-17 11:25:00,55.13,55.13,55.0,55.01,99933.0,54.8698,54.8698,54.7404,54.7503,99933.0
2025-04-17 11:30:00,55.0,55.06,54.87,54.89,143912.0,54.7404,54.8001,54.611,54.6309,143912.0
2025-04-17 11:35:00,54.88,54.92,54.78,54.89,130675.0,54.6209,54.6607,54.5214,54.6309,130675.0
2025-04-17 11:40:00,54.9,54.9,54.8,54.82,62988.0,54.6408,54.6408,54.5413,54.5612,62988.0
2025-04-17 11:45:00,54.82,54.91,54.79,54.84,147145.0,54.5612,54.6508,54.5314,54.5811,147145.0
2025-04-17 11:50:00,54.84,55.03,54.82,54.95,248985.0,54.5811,54.7702,54.5612,54.6906,248985.0
2025-04-17 11:55:00,54.95,55.02,54.88,54.92,86098.0,54.6906,54.7603,54.6209,54.6607,86098.0
2025-04-17 12:00:00,54.93,55.07,54.88,54.91,146370.0,54.6707,54.81,54.6209,54.6508,146370.0
2025-04-17 12:05:00,54.91,55.09,54.9,54.93,166537.0,54.6508,54.8299,54.6408,54.6707,166537.0
2025-04-17 12:10:00,54.93,55.0,54.83,54.99,145315.0,54.6707,54.7404,54.5712,54.7304,145315.0
2025-04-17 12:15:00,54.99,55.1,54.95,55.09,163454.0,54.7304,54.8399,54.6906,54.8299,163454.0
2025-04-17 12:20:00,55.08,55.13,55.01,55.1,92003.0,54.82,54.8698,54.7503,54.8399,92003.0
2025-04-17 12:25:00,55.1,55.13,55.04,55.06,61805.0,54.8399,54.8698,54.7802,54.8001,61805.0
2025-04-17 12:30:00,55.05,55.16,55.03,55.16,76313.0,54.7901,54.8996,54.7702,54.8996,76313.0
2025-04-17 12:35:00,55.15,55.24,55.14,55.22,87019.0,54.8897,54.9792,54.8797,54.9593,87019.0
2025-04-17 12:40:00,55.23,55.28,55.1,55.12,110311.0,54.9693,55.019,54.8399,54.8598,110311.0
2025-04-17 12:45:00,55.12,55.21,55.08,55.21,71153.0,54.8598,54.9494,54.82,54.9494,71153.0
2025-04-17 12:50:00,55.22,55.44,55.19,55.35,371112.0,54.9593,55.1783,54.9295,55.0887,371112.0
2025-04-17 12:55:00,55.35,55.46,55.23,55.3,643426.0,55.0887,55.1982,54.9693,55.039,643426.0
2025-04-17 13:00:00,55.31,55.34,55.07,55.16,229865.0,55.0489,55.0788,54.81,54.8996,229865.0
2025-04-17 13:05:00,55.16,55.18,55.11,55.15,72425.0,54.8996,54.9195,54.8499,54.8897,72425.0
2025-04-17 13:10:00,55.13,55.17,55.08,55.12,50577.0,54.8698,54.9096,54.82,54.8598,50577.0
2025-04-17 13:15:00,55.13,55.19,55.11,55.18,57762.0,54.8698,54.9295,54.8499,54.9195,57762.0
2025-04-17 13:20:00,55.17,55.23,55.16,55.2,65077.0,54.9096,54.9693,54.8996,54.9394,65077.0
2025-04-17 13:25:00,55.2,55.24,55.13,55.16,73544.0,54.9394,54.9792,54.8698,54.8996,73544.0
2025-04-17 13:30:00,55.16,55.26,55.16,55.24,95043.0,54.8996,54.9991,54.8996,54.9792,95043.0
2025-04-17 13:35:00,55.24,55.28,55.22,55.25,114557.0,54.9792,55.019,54.9593,54.9892,114557.0
2025-04-17 13:40:00,55.25,55.25,55.07,55.14,76628.0,54.9892,54.9892,54.81,54.8797,76628.0
2025-04-17 13:45:00,55.14,55.25,55.12,55.18,72194.0,54.8797,54.9892,54.8598,54.9195,72194.0
2025-04-17 13:50:00,55.18,55.25,55.15,55.24,60014.0,54.9195,54.9892,54.8897,54.9792,60014.0
2025-04-17 13:55:00,55.25,55.26,55.14,55.15,77077.0,54.9892,54.9991,54.8797,54.8897,77077.0
2025-04-17 14:00:00,55.15,55.21,55.08,55.2,128965.0,54.8897,54.9494,54.82,54.9394,128965.0
2025-04-17 14:05:00,55.2,55.27,55.18,55.27,92900.0,54.9394,55.0091,54.9195,55.0091,92900.0
2025-04-17 14:10:00,55.27,55.31,55.25,55.29,80342.0,55.0091,55.0489,54.9892,55.029,80342.0
2025-04-17 14:15:00,55.28,55.35,55.26,55.35,68925.0,55.019,55.0887,54.9991,55.0887,68925.0
2025-04-17 14:20:00,55.34,55.35,55.29,55.3,72028.0,55.0788,55.0887,55.029,55.039,72028.0
2025-04-17 14:25:00,55.3,55.33,55.2,55.21,44315.0,55.039,55.0688,54.9394,54.9494,44315.0
2025-04-17 14:30:00,55.2,55.22,55.18,55.19,68670.0,54.9394,54.9593,54.9195,54.9295,68670.0
2025-04-17 14:35:00,55.2,55.27,55.19,55.26,76871.0,54.9394,55.0091,54.9295,54.9991,76871.0
2025-04-17 14:40:00,55.26,55.32,55.24,55.29,117303.0,54.9991,55.0589,54.9792,55.029,117303.0
2025-04-17 14:45:00,55.29,55.32,55.2,55.25,122787.0,55.029,55.0589,54.9394,54.9892,122787.0
2025-04-17 14:50:00,55.24,55.33,55.2,55.3,82971.0,54.9792,55.0688,54.9394,55.039,82971.0
2025-04-17 14:55:00,55.3,55.35,55.28,55.3,64270.0,55.039,55.0887,55.019,55.039,64270.0
2025-04-17 15:00:00,55.3,55.32,55.2,55.25,81764.0,55.039,55.0589,54.9394,54.9892,81764.0
2025-04-17 15:05:00,55.25,55.27,55.19,55.24,76368.0,54.9892,55.0091,54.9295,54.9792,76368.0
2025-04-17 15:10:00,55.24,55.25,55.05,55.08,77321.0,54.9792,54.9892,54.7901,54.82,77321.0
2025-04-17 15:15:00,55.09,55.09,55.01,55.06,91098.0,54.8299,54.8299,54.7503,54.8001,91098.0
2025-04-17 15:20:00,55.05,55.09,54.93,55.02,141687.0,54.7901,54.8299,54.6707,54.7603,141687.0
2025-04-17 15:25:00,55.01,55.07,54.92,55.02,149705.0,54.7503,54.81,54.6607,54.7603,149705.0
2025-04-17 15:30:00,55.02,55.15,55.0,55.14,235263.0,54.7603,54.8897,54.7404,54.8797,235263.0
2025-04-17 15:35:00,55.15,55.22,55.09,55.15,154672.0,54.8897,54.9593,54.8299,54.8897,154672.0
2025-04-17 15:40:00,55.14,55.16,55.04,55.1,111167.0,54.8797,54.8996,54.7802,54.8399,111167.0
2025-04-17 15:45:00,55.1,55.15,55.01,55.02,124696.0,54.8399,54.8897,54.7503,54.7603,124696.0
2025-04-17 15:50:00,55.02,55.11,54.95,55.1,195989.0,54.7603,54.8499,54.6906,54.8399,195989.0
2025-04-17 15:55:00,55.1,55.12,55.02,55.07,491622.0,54.8399,54.8598,54.7603,54.81,491622.0
2025-04-21 09:30:00,57.0,57.16,56.1,56.13,712270.0,56.7309,56.8902,55.8352,55.865,712270.0
2025-04-21 09:35:00,56.13,56.43,56.03,56.19,262548.0,55.865,56.1636,55.7655,55.9248,262548.0
2025-04-21 09:40:00,56.18,56.25,55.87,55.94,267316.0,55.9148,55.9845,55.6063,55.6759,267316.0
2025-04-21 09:45:00,55.93,56.26,55.85,56.24,311508.0,55.666,55.9944,55.5864,55.9745,311508.0
2025-04-21 09:50:00,56.24,56.27,56.09,56.16,273411.0,55.9745,56.0044,55.8252,55.8949,273411.0
2025-04-21 09:55:00,56.15,56.17,55.77,55.85,260058.0,55.8849,55.9048,55.5067,55.5864,260058.0
2025-04-21 10:00:00,55.83,55.86,55.7,55.83,208450.0,55.5665,55.5963,55.4371,55.5665,208450.0
2025-04-21 10:05:00,55.83,56.1,55.82,56.06,216775.0,55.5665,55.8352,55.5565,55.7954,216775.0
2025-04-21 10:10:00,56.06,56.07,55.8,55.84,180586.0,55.7954,55.8053,55.5366,55.5764,180586.0
2025-04-21 10:15:00,55.84,55.84,55.62,55.74,323486.0,55.5764,55.5764,55.3574,55.4769,323486.0
2025-04-21 10:20:00,55.72,55.79,55.5,55.62,294816.0,55.457,55.5266,55.238,55.3574,294816.0
2025-04-21 10:25:00,55.62,55.73,55.57,55.62,117035.0,55.3574,55.4669,55.3077,55.3574,117035.0
2025-04-21 10:30:00,55.62,55.63,55.49,55.49,121496.0,55.3574,55.3674,55.2281,55.2281,121496.0
2025-04-21 10:35:00,55.49,55.52,55.34,55.4,171963.0,55.2281,55.2579,55.0788,55.1385,171963.0
2025-04-21 10:40:00,55.39,55.4,55.21,55.29,176879.0,55.1285,55.1385,54.9494,55.029,176879.0
2025-04-21 10:45:00,55.29,55.41,55.28,55.34,164336.0,55.029,55.1484,55.019,55.0788,164336.0
2025-04-21 10:50:00,55.34,55.48,55.27,55.4,244943.0,55.0788,55.2181,55.0091,55.1385,244943.0
2025-04-21 10:55:00,55.41,55.49,55.34,55.43,123775.0,55.1484,55.2281,55.0788,55.1683,123775.0
2025-04-21 11:00:00,55.43,55.44,55.16,55.19,159188.0,55.1683,55.1783,54.8996,54.9295,159188.0
2025-04-21 11:05:00,55.2,55.22,54.94,54.99,208512.0,54.9394,54.9593,54.6807,54.7304,208512.0
2025-04-21 11:10:00,55.0,55.12,54.92,55.01,189991.0,54.7404,54.8598,54.6607,54.7503,189991.0
2025-04-21 11:15:00,55.01,55.24,55.0,55.21,203708.0,54.7503,54.9792,54.7404,54.9494,203708.0
2025-04-21 11:20:00,55.2,55.2,55.05,55.07,120844.0,54.9394,54.9394,54.7901,54.81,120844.0
2025-04-21 11:25:00,55.07,55.11,55.01,55.1,112100.0,54.81,54.8499,54.7503,54.8399,112100.0
2025-04-21 11:30:00,55.1,55.1,54.94,54.95,132730.0,54.8399,54.8399,54.6807,54.6906,132730.0
2025-04-21 11:35:00,54.95,55.06,54.89,55.06,145997.0,54.6906,54.8001,54.6309,54.8001,145997.0
2025-04-21 11:40:00,55.07,55.16,55.05,55.1,163710.0,54.81,54.8996,54.7901,54.8399,163710.0
2025-04-21 11:45:00,55.11,55.18,55.04,55.13,230701.0,54.8499,54.9195,54.7802,54.8698,230701.0
2025-04-21 11:50:00,55.12,55.12,54.89,54.89,124519.0,54.8598,54.8598,54.6309,54.6309,124519.0
2025-04-21 11:55:00,54.89,54.92,54.75,54.82,333698.0,54.6309,54.6607,54.4916,54.5612,333698.0
2025-04-21 12:00:00,54.81,54.87,54.76,54.77,149228.0,54.5513,54.611,54.5015,54.5115,149228.0
2025-04-21 12:05:00,54.77,54.8,54.73,54.74,87845.0,54.5115,54.5413,54.4716,54.4816,87845.0
2025-04-21 12:10:00,54.74,54.74,54.66,54.66,83811.0,54.4816,54.4816,54.402,54.402,83811.0
2025-04-21 12:15:00,54.66,54.66,54.53,54.54,139790.0,54.402,54.402,54.2726,54.2825,139790.0
2025-04-21 12:20:00,54.53,54.63,54.48,54.63,101938.0,54.2726,54.3721,54.2228,54.3721,101938.0
2025-04-21 12:25:00,54.63,54.67,54.53,54.55,89726.0,54.3721,54.4119,54.2726,54.2925,89726.0
2025-04-21 12:30:00,54.55,54.57,54.42,54.47,86990.0,54.2925,54.3124,54.1631,54.2129,86990.0
2025-04-21 12:35:00,54.47,54.64,54.47,54.6,97732.0,54.2129,54.3821,54.2129,54.3423,97732.0
2025-04-21 12:40:00,54.6,54.69,54.57,54.63,93457.0,54.3423,54.4318,54.3124,54.3721,93457.0
2025-04-21 12:45:00,54.64,54.75,54.63,54.75,135062.0,54.3821,54.4916,54.3721,54.4916,135062.0
2025-04-21 12:50:00,54.75,54.75,54.65,54.67,82302.0,54.4916,54.4916,54.392,54.4119,82302.0
2025-04-21 12:55:00,54.67,54.69,54.6,54.66,103611.0,54.4119,54.4318,54.3423,54.402,103611.0
2025-04-21 13:00:00,54.66,54.7,54.43,54.47,168610.0,54.402,54.4418,54.1731,54.2129,168610.0
2025-04-21 13:05:00,54.46,54.65,54.45,54.64,105631.0,54.2029,54.392,54.193,54.3821,105631.0
2025-04-21 13:10:00,54.63,54.64,54.53,54.55,89207.0,54.3721,54.3821,54.2726,54.2925,89207.0
2025-04-21 13:15:00,54.54,54.64,54.5,54.61,43376.0,54.2825,54.3821,54.2427,54.3522,43376.0
2025-04-21 13:20:00,54.62,54.76,54.61,54.68,72520.0,54.3622,54.5015,54.3522,54.4219,72520.0
2025-04-21 13:25:00,54.67,54.72,54.62,54.7,66024.0,54.4119,54.4617,54.3622,54.4418,66024.0
2025-04-21 13:30:00,54.7,54.81,54.67,54.73,134783.0,54.4418,54.5513,54.4119,54.4716,134783.0
2025-04-21 13:35:00,54.72,54.81,54.7,54.81,70982.0,54.4617,54.5513,54.4418,54.5513,70982.0
2025-04-21 13:40:00,54.8,54.85,54.73,54.73,90982.0,54.5413,54.5911,54.4716,54.4716,90982.0
2025-04-21 13:45:00,54.73,54.74,54.63,54.71,89548.0,54.4716,54.4816,54.3721,54.4517,89548.0
2025-04-21 13:50:00,54.7,54.73,54.64,54.66,40988.0,54.4418,54.4716,54.3821,54.402,40988.0
2025-04-21 13:55:00,54.66,54.69,54.64,54.67,86956.0,54.402,54.4318,54.3821,54.4119,86956.0
2025-04-21 14:00:00,54.67,54.72,54.64,54.7,123522.0,54.4119,54.4617,54.3821,54.4418,123522.0
2025-04-21 14:05:00,54.69,54.84,54.69,54.83,120364.0,54.4318,54.5811,54.4318,54.5712,120364.0
2025-04-21 14:10:00,54.84,54.93,54.81,54.93,112088.0,54.5811,54.6707,54.5513,54.6707,112088.0
2025-04-21 14:15:00,54.92,54.98,54.9,54.95,125576.0,54.6607,54.7205,54.6408,54.6906,125576.0
2025-04-21 14:20:00,54.95,55.09,54.93,55.07,155353.0,54.6906,54.8299,54.6707,54.81,155353.0
2025-04-21 14:25:00,55.06,55.14,55.0,55.13,106400.0,54.8001,54.8797,54.7404,54.8698,106400.0
2025-04-21 14:30:00,55.14,55.44,55.13,55.42,364085.0,54.8797,55.1783,54.8698,55.1584,364085.0
2025-04-21 14:35:00,55.43,55.48,55.36,55.45,232840.0,55.1683,55.2181,55.0987,55.1882,232840.0
2025-04-21 14:40:00,55.45,55.46,55.33,55.41,219512.0,55.1882,55.1982,55.0688,55.1484,219512.0
2025-04-21 14:45:00,55.41,55.45,55.28,55.3,189668.0,55.1484,55.1882,55.019,55.039,189668.0
2025-04-21 14:50:00,55.3,55.32,55.1,55.11,114367.0,55.039,55.0589,54.8399,54.8499,114367.0
2025-04-21 14:55:00,55.12,55.12,54.99,55.04,116121.0,54.8598,54.8598,54.7304,54.7802,116121.0
2025-04-21 15:00:00,55.05,55.2,55.03,55.18,122790.0,54.7901,54.9394,54.7702,54.9195,122790.0
2025-04-21 15:05:00,55.18,55.27,55.17,55.23,138633.0,54.9195,55.0091,54.9096,54.9693,138633.0
2025-04-21 15:10:00,55.23,55.28,55.21,55.22,107125.0,54.9693,55.019,54.9494,54.9593,107125.0
2025-04-21 15:15:00,55.23,55.25,55.11,55.16,116764.0,54.9693,54.9892,54.8499,54.8996,116764.0
2025-04-21 15:20:00,55.16,55.21,55.15,55.18,111094.0,54.8996,54.9494,54.8897,54.9195,111094.0
2025-04-21 15:25:00,55.19,55.19,55.01,55.04,186627.0,54.9295,54.9295,54.7503,54.7802,186627.0
2025-04-21 15:30:00,55.04,55.14,55.02,55.12,164109.0,54.7802,54.8797,54.7603,54.8598,164109.0
2025-04-21 15:35:00,55.12,55.24,55.07,55.08,131966.0,54.8598,54.9792,54.81,54.82,131966.0
2025-04-21 15:40:00,55.09,55.22,55.08,55.13,132990.0,54.8299,54.9593,54.82,54.8698,132990.0
2025-04-21 15:45:00,55.12,55.13,54.97,55.0,192872.0,54.8598,54.8698,54.7105,54.7404,192872.0
2025-04-21 15:50:00,54.99,55.23,54.88,55.07,470934.0,54.7304,54.9693,54.6209,54.81,470934.0
2025-04-21 15:55:00,55.07,55.3,55.07,55.21,945967.0,54.81,55.039,54.81,54.9494,945967.0
2025-04-22 09:30:00,55.73,56.16,55.37,55.39,829687.0,55.4669,55.8949,55.1086,55.1285,829687.0
2025-04-22 09:35:00,55.41,55.94,55.36,55.62,391297.0,55.1484,55.6759,55.0987,55.3574,391297.0
2025-04-22 09:40:00,55.61,55.61,55.14,55.15,386026.0,55.3475,55.3475,54.8797,54.8897,386026.0
2025-04-22 09:45:00,55.16,56.03,55.16,55.82,427588.0,54.8996,55.7655,54.8996,55.5565,427588.0
2025-04-22 09:50:00,55.84,56.0,55.74,55.93,194199.0,55.5764,55.7356,55.4769,55.666,194199.0
2025-04-22 09:55:00,55.91,55.95,55.73,55.78,197687.0,55.6461,55.6859,55.4669,55.5167,197687.0
2025-04-22 10:00:00,55.76,55.97,55.72,55.96,212512.0,55.4968,55.7058,55.457,55.6958,212512.0
2025-04-22 10:05:00,55.96,56.02,55.66,55.71,168380.0,55.6958,55.7556,55.3973,55.447,168380.0
2025-04-22 10:10:00,55.7,55.86,55.56,55.8,138055.0,55.4371,55.5963,55.2977,55.5366,138055.0
2025-04-22 10:15:00,55.8,55.81,55.62,55.74,102809.0,55.5366,55.5465,55.3574,55.4769,102809.0
2025-04-22 10:20:00,55.74,55.86,55.64,55.84,148052.0,55.4769,55.5963,55.3773,55.5764,148052.0
2025-04-22 10:25:00,55.83,55.9,55.75,55.84,124458.0,55.5665,55.6361,55.4868,55.5764,124458.0
2025-04-22 10:30:00,55.85,55.95,55.78,55.9,118930.0,55.5864,55.6859,55.5167,55.6361,118930.0
2025-04-22 10:35:00,55.9,55.97,55.83,55.88,138217.0,55.6361,55.7058,55.5665,55.6162,138217.0
2025-04-22 10:40:00,55.88,55.98,55.83,55.97,90145.0,55.6162,55.7157,55.5665,55.7058,90145.0
2025-04-22 10:45:00,55.97,56.05,55.88,56.03,114468.0,55.7058,55.7854,55.6162,55.7655,114468.0
2025-04-22 10:50:00,56.01,56.09,55.92,55.96,131488.0,55.7456,55.8252,55.656,55.6958,131488.0
2025-04-22 10:55:00,55.95,56.07,55.9,56.07,114176.0,55.6859,55.8053,55.6361,55.8053,114176.0
2025-04-22 11:00:00,56.07,56.08,55.98,56.02,103013.0,55.8053,55.8153,55.7157,55.7556,103013.0
2025-04-22 11:05:00,56.01,56.02,55.81,55.81,131394.0,55.7456,55.7556,55.5465,55.5465,131394.0
2025-04-22 11:10:00,55.81,55.84,55.72,55.74,75867.0,55.5465,55.5764,55.457,55.4769,75867.0
2025-04-22 11:15:00,55.74,55.87,55.74,55.78,62170.0,55.4769,55.6063,55.4769,55.5167,62170.0
2025-04-22 11:20:00,55.8,55.87,55.76,55.84,126637.0,55.5366,55.6063,55.4968,55.5764,126637.0
2025-04-22 11:25:00,55.83,55.84,55.6,55.62,148456.0,55.5665,55.5764,55.3375,55.3574,148456.0
2025-04-22 11:30:00,55.61,55.63,55.18,55.53,679092.0,55.3475,55.3674,54.9195,55.2679,679092.0
2025-04-22 11:35:00,55.53,55.58,55.32,55.56,176007.0,55.2679,55.3176,55.0589,55.2977,176007.0
2025-04-22 11:40:00,55.57,55.67,55.55,55.66,103692.0,55.3077,55.4072,55.2878,55.3973,103692.0
2025-04-22 11:45:00,55.66,55.68,55.6,55.64,94056.0,55.3973,55.4172,55.3375,55.3773,94056.0
2025-04-22 11:50:00,55.64,55.72,55.63,55.7,78622.0,55.3773,55.457,55.3674,55.4371,78622.0
2025-04-22 11:55:00,55.7,55.79,55.63,55.65,208192.0,55.4371,55.5266,55.3674,55.3873,208192.0
2025-04-22 12:00:00,55.62,55.79,55.58,55.58,142508.0,55.3574,55.5266,55.3176,55.3176,142508.0
2025-04-22 12:05:00,55.58,55.61,55.43,55.55,111722.0,55.3176,55.3475,55.1683,55.2878,111722.0
2025-04-22 12:10:00,55.56,55.65,55.51,55.57,91870.0,55.2977,55.3873,55.248,55.3077,91870.0
2025-04-22 12:15:00,55.57,55.57,55.35,55.46,151924.0,55.3077,55.3077,55.0887,55.1982,151924.0
2025-04-22 12:20:00,55.45,55.5,55.3,55.37,176718.0,55.1882,55.238,55.039,55.1086,176718.0
2025-04-22 12:25:00,55.37,55.38,55.0,55.02,229376.0,55.1086,55.1186,54.7404,54.7603,229376.0
2025-04-22 12:30:00,55.03,55.17,54.95,55.16,187077.0,54.7702,54.9096,54.6906,54.8996,187077.0
2025-04-22 12:35:00,55.17,55.2,54.83,54.9,180186.0,54.9096,54.9394,54.5712,54.6408,180186.0
2025-04-22 12:40:00,54.89,55.19,54.84,55.17,176892.0,54.6309,54.9295,54.5811,54.9096,176892.0
2025-04-22 12:45:00,55.16,55.2,55.08,55.11,121037.0,54.8996,54.9394,54.82,54.8499,121037.0
2025-04-22 12:50:00,55.11,55.12,55.0,55.06,75935.0,54.8499,54.8598,54.7404,54.8001,75935.0
2025-04-22 12:55:00,55.06,55.14,55.03,55.08,77937.0,54.8001,54.8797,54.7702,54.82,77937.0
2025-04-22 13:00:00,55.08,55.13,54.98,55.09,87483.0,54.82,54.8698,54.7205,54.8299,87483.0
2025-04-22 13:05:00,55.1,55.2,55.07,55.12,101589.0,54.8399,54.9394,54.81,54.8598,101589.0
2025-04-22 13:10:00,55.11,55.12,54.97,55.05,121072.0,54.8499,54.8598,54.7105,54.7901,121072.0
2025-04-22 13:15:00,55.06,55.1,54.92,55.08,82372.0,54.8001,54.8399,54.6607,54.82,82372.0
2025-04-22 13:20:00,55.08,55.11,54.95,55.03,95939.0,54.82,54.8499,54.6906,54.7702,95939.0
2025-04-22 13:25:00,55.04,55.19,55.01,55.05,113292.0,54.7802,54.9295,54.7503,54.7901,113292.0
2025-04-22 13:30:00,55.06,55.07,54.94,55.0,130154.0,54.8001,54.81,54.6807,54.7404,130154.0
2025-04-22 13:35:00,54.99,55.08,54.92,54.93,144120.0,54.7304,54.82,54.6607,54.6707,144120.0
2025-04-22 13:40:00,54.94,54.96,54.78,54.85,108776.0,54.6807,54.7006,54.5214,54.5911,108776.0
2025-04-22 13:45:00,54.85,54.9,54.71,54.77,133581.0,54.5911,54.6408,54.4517,54.5115,133581.0
2025-04-22 13:50:00,54.77,54.81,54.72,54.8,148768.0,54.5115,54.5513,54.4617,54.5413,148768.0
2025-04-22 13:55:00,54.8,54.82,54.72,54.72,93732.0,54.5413,54.5612,54.4617,54.4617,93732.0
2025-04-22 14:00:00,54.72,54.83,54.66,54.82,102530.0,54.4617,54.5712,54.402,54.5612,102530.0
2025-04-22 14:05:00,54.83,54.9,54.77,54.82,83468.0,54.5712,54.6408,54.5115,54.5612,83468.0
2025-04-22 14:10:00,54.83,54.96,54.83,54.94,82110.0,54.5712,54.7006,54.5712,54.6807,82110.0
2025-04-22 14:15:00,54.94,54.97,54.89,54.92,53070.0,54.6807,54.7105,54.6309,54.6607,53070.0
2025-04-22 14:20:00,54.91,54.97,54.87,54.92,110659.0,54.6508,54.7105,54.611,54.6607,110659.0
2025-04-22 14:25:00,54.91,54.92,54.84,54.84,80814.0,54.6508,54.6607,54.5811,54.5811,80814.0
2025-04-22 14:30:00,54.85,54.93,54.82,54.93,57299.0,54.5911,54.6707,54.5612,54.6707,57299.0
2025-04-22 14:35:00,54.93,54.96,54.81,54.81,102483.0,54.6707,54.7006,54.5513,54.5513,102483.0
2025-04-22 14:40:00,54.82,54.93,54.8,54.9,70209.0,54.5612,54.6707,54.5413,54.6408,70209.0
2025-04-22 14:45:00,54.9,54.91,54.74,54.79,122553.0,54.6408,54.6508,54.4816,54.5314,122553.0
2025-04-22 14:50:00,54.78,54.86,54.62,54.63,181596.0,54.5214,54.601,54.3622,54.3721,181596.0
2025-04-22 14:55:00,54.63,54.76,54.62,54.68,174344.0,54.3721,54.5015,54.3622,54.4219,174344.0
2025-04-22 15:00:00,54.69,54.88,54.67,54.87,157928.0,54.4318,54.6209,54.4119,54.611,157928.0
2025-04-22 15:05:00,54.87,54.9,54.81,54.85,67813.0,54.611,54.6408,54.5513,54.5911,67813.0
2025-04-22 15:10:00,54.85,54.87,54.74,54.75,80759.0,54.5911,54.611,54.4816,54.4916,80759.0
2025-04-22 15:15:00,54.75,54.76,54.57,54.59,166433.0,54.4916,54.5015,54.3124,54.3323,166433.0
2025-04-22 15:20:00,54.59,54.63,54.49,54.58,175381.0,54.3323,54.3721,54.2328,54.3224,175381.0
2025-04-22 15:25:00,54.58,54.61,54.46,54.46,183834.0,54.3224,54.3522,54.2029,54.2029,183834.0
2025-04-22 15:30:00,54.47,54.47,54.35,54.38,174019.0,54.2129,54.2129,54.0934,54.1233,174019.0
2025-04-22 15:35:00,54.38,54.45,54.36,54.4,127926.0,54.1233,54.193,54.1034,54.1432,127926.0
2025-04-22 15:40:00,54.4,54.57,54.4,54.55,167957.0,54.1432,54.3124,54.1432,54.2925,167957.0
2025-04-22 15:45:00,54.55,54.66,54.52,54.63,260398.0,54.2925,54.402,54.2626,54.3721,260398.0
2025-04-22 15:50:00,54.62,54.65,54.46,54.6,299753.0,54.3622,54.392,54.2029,54.3423,299753.0
2025-04-22 15:55:00,54.61,54.63,54.5,54.54,770702.0,54.3522,54.3721,54.2427,54.2825,770702.0
2025-04-23 09:30:00,51.75,52.72,51.64,52.61,1428065.0,51.5057,52.4711,51.3962,52.3617,1428065.0
2025-04-23 09:35:00,52.64,52.76,52.04,52.23,873262.0,52.3915,52.5109,51.7943,51.9834,873262.0
2025-04-23 09:40:00,52.25,52.41,51.93,52.21,691577.0,52.0034,52.1626,51.6849,51.9635,691577.0
2025-04-23 09:45:00,52.21,52.61,52.21,52.52,398093.0,51.9635,52.3617,51.9635,52.2721,398093.0
2025-04-23 09:50:00,52.53,52.8,52.33,52.46,307914.0,52.282,52.5508,52.083,52.2124,307914.0
2025-04-23 09:55:00,52.47,52.84,52.41,52.84,325390.0,52.2223,52.5906,52.1626,52.5906,325390.0
2025-04-23 10:00:00,52.84,52.9,52.41,52.46,466975.0,52.5906,52.6503,52.1626,52.2124,466975.0
2025-04-23 10:05:00,52.47,52.52,52.11,52.17,409427.0,52.2223,52.2721,51.864,51.9237,409427.0
2025-04-23 10:10:00,52.16,52.48,52.15,52.44,249625.0,51.9138,52.2323,51.9038,52.1925,249625.0
2025-04-23 10:15:00,52.43,52.7,52.38,52.7,268861.0,52.1825,52.4512,52.1327,52.4512,268861.0
2025-04-23 10:20:00,52.7,52.93,52.6,52.87,229627.0,52.4512,52.6801,52.3517,52.6204,229627.0
2025-04-23 10:25:00,52.9,52.9,52.64,52.83,239352.0,52.6503,52.6503,52.3915,52.5806,239352.0
2025-04-23 10:30:00,52.83,53.0,52.81,52.86,257281.0,52.5806,52.7498,52.5607,52.6105,257281.0
2025-04-23 10:35:00,52.86,53.02,52.77,52.99,227742.0,52.6105,52.7697,52.5209,52.7399,227742.0
2025-04-23 10:40:00,52.98,53.0,52.82,52.9,210037.0,52.7299,52.7498,52.5707,52.6503,210037.0
2025-04-23 10:45:00,52.9,53.28,52.9,53.25,347300.0,52.6503,53.0285,52.6503,52.9986,347300.0
2025-04-23 10:50:00,53.25,53.37,53.09,53.35,345247.0,52.9986,53.1181,52.8394,53.0982,345247.0
2025-04-23 10:55:00,53.34,53.35,53.02,53.2,218328.0,53.0882,53.0982,52.7697,52.9489,218328.0
2025-04-23 11:00:00,53.21,53.36,53.02,53.27,227255.0,52.9588,53.1081,52.7697,53.0185,227255.0
2025-04-23 11:05:00,53.28,53.29,53.08,53.09,101469.0,53.0285,53.0384,52.8294,52.8394,101469.0
2025-04-23 11:10:00,53.08,53.08,52.8,52.83,141086.0,52.8294,52.8294,52.5508,52.5806,141086.0
2025-04-23 11:15:00,52.82,52.83,52.69,52.69,140887.0,52.5707,52.5806,52.4413,52.4413,140887.0
2025-04-23 11:20:00,52.7,52.75,52.54,52.73,204574.0,52.4512,52.501,52.292,52.4811,204574.0
2025-04-23 11:25:00,52.73,52.76,52.56,52.58,151335.0,52.4811,52.5109,52.3119,52.3318,151335.0
2025-04-23 11:30:00,52.59,52.68,52.48,52.6,158293.0,52.3417,52.4313,52.2323,52.3517,158293.0
2025-04-23 11:35:00,52.6,52.83,52.6,52.8,164176.0,52.3517,52.5806,52.3517,52.5508,164176.0
2025-04-23 11:40:00,52.8,52.93,52.71,52.9,87054.0,52.5508,52.6801,52.4612,52.6503,87054.0
2025-04-23 11:45:00,52.93,52.99,52.83,52.84,90338.0,52.6801,52.7399,52.5806,52.5906,90338.0
2025-04-23 11:50:00,52.84,52.94,52.81,52.87,78254.0,52.5906,52.6901,52.5607,52.6204,78254.0
2025-04-23 11:55:00,52.86,52.97,52.85,52.92,78625.0,52.6105,52.72,52.6005,52.6702,78625.0
2025-04-23 12:00:00,52.93,53.08,52.89,53.05,94449.0,52.6801,52.8294,52.6403,52.7996,94449.0
2025-04-23 12:05:00,53.05,53.12,52.88,52.91,95207.0,52.7996,52.8692,52.6304,52.6602,95207.0
2025-04-23 12:10:00,52.92,53.02,52.89,53.0,67081.0,52.6702,52.7697,52.6403,52.7498,67081.0
2025-04-23 12:15:00,52.99,53.03,52.83,52.84,79954.0,52.7399,52.7797,52.5806,52.5906,79954.0
2025-04-23 12:20:00,52.85,52.9,52.76,52.83,81745.0,52.6005,52.6503,52.5109,52.5806,81745.0
2025-04-23 12:25:00,52.84,53.14,52.83,53.13,153005.0,52.5906,52.8892,52.5806,52.8792,153005.0
2025-04-23 12:30:00,53.13,53.22,53.08,53.19,84174.0,52.8792,52.9688,52.8294,52.9389,84174.0
2025-04-23 12:35:00,53.18,53.36,53.18,53.31,117600.0,52.929,53.1081,52.929,53.0583,117600.0
2025-04-23 12:40:00,53.31,53.35,53.25,53.33,67771.0,53.0583,53.0982,52.9986,53.0783,67771.0
2025-04-23 12:45:00,53.33,53.37,53.28,53.31,66349.0,53.0783,53.1181,53.0285,53.0583,66349.0
2025-04-23 12:50:00,53.3,53.3,53.23,53.28,51055.0,53.0484,53.0484,52.9787,53.0285,51055.0
2025-04-23 12:55:00,53.29,53.34,53.24,53.28,95952.0,53.0384,53.0882,52.9887,53.0285,95952.0
2025-04-23 13:00:00,53.28,53.33,53.08,53.31,153947.0,53.0285,53.0783,52.8294,53.0583,153947.0
2025-04-23 13:05:00,53.29,53.37,53.24,53.25,103373.0,53.0384,53.1181,52.9887,52.9986,103373.0
2025-04-23 13:10:00,53.25,53.29,53.15,53.18,104142.0,52.9986,53.0384,52.8991,52.929,104142.0
2025-04-23 13:15:00,53.18,53.2,53.1,53.18,82417.0,52.929,52.9489,52.8493,52.929,82417.0
2025-04-23 13:20:00,53.17,53.27,53.14,53.24,101361.0,52.919,53.0185,52.8892,52.9887,101361.0
2025-04-23 13:25:00,53.23,53.24,53.04,53.04,61410.0,52.9787,52.9887,52.7896,52.7896,61410.0
2025-04-23 13:30:00,53.05,53.12,53.03,53.11,84601.0,52.7996,52.8692,52.7797,52.8593,84601.0
2025-04-23 13:35:00,53.12,53.16,53.03,53.11,93711.0,52.8692,52.9091,52.7797,52.8593,93711.0
2025-04-23 13:40:00,53.11,53.2,53.01,53.19,69118.0,52.8593,52.9489,52.7598,52.9389,69118.0
2025-04-23 13:45:00,53.19,53.22,53.15,53.21,76396.0,52.9389,52.9688,52.8991,52.9588,76396.0
2025-04-23 13:50:00,53.21,53.45,53.2,53.44,101572.0,52.9588,53.1977,52.9489,53.1877,101572.0
2025-04-23 13:55:00,53.44,53.5,53.42,53.44,107733.0,53.1877,53.2475,53.1678,53.1877,107733.0
2025-04-23 14:00:00,53.43,53.49,53.36,53.4,112464.0,53.1778,53.2375,53.1081,53.1479,112464.0
2025-04-23 14:05:00,53.4,53.44,53.33,53.36,67110.0,53.1479,53.1877,53.0783,53.1081,67110.0
2025-04-23 14:10:00,53.37,53.41,53.3,53.39,110085.0,53.1181,53.1579,53.0484,53.138,110085.0
2025-04-23 14:15:00,53.4,53.48,53.34,53.37,157456.0,53.1479,53.2275,53.0882,53.1181,157456.0
2025-04-23 14:20:00,53.35,53.35,53.08,53.1,122583.0,53.0982,53.0982,52.8294,52.8493,122583.0
2025-04-23 14:25:00,53.1,53.18,53.04,53.09,98513.0,52.8493,52.929,52.7896,52.8394,98513.0
2025-04-23 14:30:00,53.09,53.2,53.07,53.16,93178.0,52.8394,52.9489,52.8195,52.9091,93178.0
2025-04-23 14:35:00,53.17,53.32,53.14,53.27,120676.0,52.919,53.0683,52.8892,53.0185,120676.0
2025-04-23 14:40:00,53.27,53.27,53.09,53.1,93724.0,53.0185,53.0185,52.8394,52.8493,93724.0
2025-04-23 14:45:00,53.1,53.2,53.07,53.2,108405.0,52.8493,52.9489,52.8195,52.9489,108405.0
2025-04-23 14:50:00,53.2,53.23,53.1,53.1,93947.0,52.9489,52.9787,52.8493,52.8493,93947.0
2025-04-23 14:55:00,53.1,53.17,53.06,53.07,103639.0,52.8493,52.919,52.8095,52.8195,103639.0
2025-04-23 15:00:00,53.06,53.15,53.02,53.14,101510.0,52.8095,52.8991,52.7697,52.8892,101510.0
2025-04-23 15:05:00,53.15,53.22,53.13,53.22,92484.0,52.8991,52.9688,52.8792,52.9688,92484.0
2025-04-23 15:10:00,53.22,53.31,53.18,53.19,77480.0,52.9688,53.0583,52.929,52.9389,77480.0
2025-04-23 15:15:00,53.18,53.28,53.14,53.21,88409.0,52.929,53.0285,52.8892,52.9588,88409.0
2025-04-23 15:20:00,53.21,53.24,53.16,53.18,143218.0,52.9588,52.9887,52.9091,52.929,143218.0
2025-04-23 15:25:00,53.17,53.29,53.15,53.25,158503.0,52.919,53.0384,52.8991,52.9986,158503.0
2025-04-23 15:30:00,53.24,53.27,53.15,53.18,180060.0,52.9887,53.0185,52.8991,52.929,180060.0
2025-04-23 15:35:00,53.17,53.2,53.11,53.13,168877.0,52.919,52.9489,52.8593,52.8792,168877.0
2025-04-23 15:40:00,53.14,53.23,53.1,53.21,239153.0,52.8892,52.9787,52.8493,52.9588,239153.0
2025-04-23 15:45:00,53.21,53.3,53.13,53.3,189186.0,52.9588,53.0484,52.8792,53.0484,189186.0
2025-04-23 15:50:00,53.3,53.35,53.2,53.24,295472.0,53.0484,53.0982,52.9489,52.9887,295472.0
2025-04-23 15:55:00,53.25,53.25,53.04,53.11,899478.0,52.9986,52.9986,52.7896,52.8593,899478.0
2025-04-24 09:30:00,54.74,55.4,54.31,54.8,1052161.0,54.4816,55.1385,54.0536,54.5413,1052161.0
2025-04-24 09:35:00,54.79,54.8,54.26,54.57,366959.0,54.5314,54.5413,54.0039,54.3124,366959.0
2025-04-24 09:40:00,54.55,54.92,54.45,54.45,397995.0,54.2925,54.6607,54.193,54.193,397995.0
2025-04-24 09:45:00,54.47,54.96,54.46,54.77,217969.0,54.2129,54.7006,54.2029,54.5115,217969.0
2025-04-24 09:50:00,54.78,54.81,54.59,54.61,197748.0,54.5214,54.5513,54.3323,54.3522,197748.0
2025-04-24 09:55:00,54.61,54.65,54.37,54.38,209953.0,54.3522,54.392,54.1133,54.1233,209953.0
2025-04-24 10:00:00,54.36,54.45,54.2,54.23,292831.0,54.1034,54.193,53.9441,53.974,292831.0
2025-04-24 10:05:00,54.25,54.3,54.04,54.14,319118.0,53.9939,54.0437,53.7849,53.8844,319118.0
2025-04-24 10:10:00,54.16,54.54,54.16,54.43,184783.0,53.9043,54.2825,53.9043,54.1731,184783.0
2025-04-24 10:15:00,54.44,54.46,54.16,54.3,141265.0,54.183,54.2029,53.9043,54.0437,141265.0
2025-04-24 10:20:00,54.3,54.32,54.13,54.29,80348.0,54.0437,54.0636,53.8745,54.0337,80348.0
2025-04-24 10:25:00,54.27,54.59,54.25,54.4,150880.0,54.0138,54.3323,53.9939,54.1432,150880.0
2025-04-24 10:30:00,54.39,54.61,54.34,54.57,162017.0,54.1332,54.3522,54.0835,54.3124,162017.0
2025-04-24 10:35:00,54.55,54.64,54.51,54.62,85765.0,54.2925,54.3821,54.2527,54.3622,85765.0
2025-04-24 10:40:00,54.63,54.74,54.58,54.74,128544.0,54.3721,54.4816,54.3224,54.4816,128544.0
2025-04-24 10:45:00,54.73,54.81,54.66,54.81,130795.0,54.4716,54.5513,54.402,54.5513,130795.0
2025-04-24 10:50:00,54.8,54.88,54.72,54.75,83397.0,54.5413,54.6209,54.4617,54.4916,83397.0
2025-04-24 10:55:00,54.78,54.93,54.7,54.86,90239.0,54.5214,54.6707,54.4418,54.601,90239.0
2025-04-24 11:00:00,54.88,54.94,54.84,54.85,74147.0,54.6209,54.6807,54.5811,54.5911,74147.0
2025-04-24 11:05:00,54.86,54.89,54.78,54.81,57622.0,54.601,54.6309,54.5214,54.5513,57622.0
2025-04-24 11:10:00,54.81,54.85,54.65,54.74,104463.0,54.5513,54.5911,54.392,54.4816,104463.0
2025-04-24 11:15:00,54.75,54.85,54.54,54.55,83461.0,54.4916,54.5911,54.2825,54.2925,83461.0
2025-04-24 11:20:00,54.54,54.59,54.45,54.57,84748.0,54.2825,54.3323,54.193,54.3124,84748.0
2025-04-24 11:25:00,54.56,54.65,54.5,54.63,95514.0,54.3024,54.392,54.2427,54.3721,95514.0
2025-04-24 11:30:00,54.61,54.7,54.55,54.67,66390.0,54.3522,54.4418,54.2925,54.4119,66390.0
2025-04-24 11:35:00,54.67,54.71,54.58,54.67,91970.0,54.4119,54.4517,54.3224,54.4119,91970.0
2025-04-24 11:40:00,54.67,54.76,54.66,54.71,85339.0,54.4119,54.5015,54.402,54.4517,85339.0
2025-04-24 11:45:00,54.7,54.95,54.69,54.94,139108.0,54.4418,54.6906,54.4318,54.6807,139108.0
2025-04-24 11:50:00,54.94,55.03,54.94,54.96,123744.0,54.6807,54.7702,54.6807,54.7006,123744.0
2025-04-24 11:55:00,54.95,55.09,54.95,55.08,123496.0,54.6906,54.8299,54.6906,54.82,123496.0
2025-04-24 12:00:00,55.09,55.14,55.02,55.02,133037.0,54.8299,54.8797,54.7603,54.7603,133037.0
2025-04-24 12:05:00,55.03,55.14,54.98,55.14,96570.0,54.7702,54.8797,54.7205,54.8797,96570.0
2025-04-24 12:10:00,55.14,55.38,55.14,55.38,172223.0,54.8797,55.1186,54.8797,55.1186,172223.0
2025-04-24 12:15:00,55.38,55.47,55.33,55.41,131963.0,55.1186,55.2082,55.0688,55.1484,131963.0
2025-04-24 12:20:00,55.4,55.45,55.3,55.36,96618.0,55.1385,55.1882,55.039,55.0987,96618.0
2025-04-24 12:25:00,55.38,55.38,55.21,55.22,112800.0,55.1186,55.1186,54.9494,54.9593,112800.0
2025-04-24 12:30:00,55.22,55.25,55.14,55.17,74458.0,54.9593,54.9892,54.8797,54.9096,74458.0
2025-04-24 12:35:00,55.16,55.27,55.15,55.26,77652.0,54.8996,55.0091,54.8897,54.9991,77652.0
2025-04-24 12:40:00,55.27,55.29,55.18,55.19,69504.0,55.0091,55.029,54.9195,54.9295,69504.0
2025-04-24 12:45:00,55.21,55.3,55.21,55.29,51770.0,54.9494,55.039,54.9494,55.029,51770.0
2025-04-24 12:50:00,55.3,55.44,55.29,55.42,57149.0,55.039,55.1783,55.029,55.1584,57149.0
2025-04-24 12:55:00,55.41,55.49,55.36,55.36,77638.0,55.1484,55.2281,55.0987,55.0987,77638.0
2025-04-24 13:00:00,55.36,55.41,55.3,55.32,38768.0,55.0987,55.1484,55.039,55.0589,38768.0
2025-04-24 13:05:00,55.33,55.42,55.33,55.34,55617.0,55.0688,55.1584,55.0688,55.0788,55617.0
2025-04-24 13:10:00,55.34,55.49,55.33,55.48,52950.0,55.0788,55.2281,55.0688,55.2181,52950.0
2025-04-24 13:15:00,55.49,55.54,55.35,55.37,70225.0,55.2281,55.2778,55.0887,55.1086,70225.0
2025-04-24 13:20:00,55.36,55.39,55.29,55.32,41153.0,55.0987,55.1285,55.029,55.0589,41153.0
2025-04-24 13:25:00,55.31,55.39,55.31,55.35,36436.0,55.0489,55.1285,55.0489,55.0887,36436.0
2025-04-24 13:30:00,55.35,55.46,55.29,55.31,56791.0,55.0887,55.1982,55.029,55.0489,56791.0
2025-04-24 13:35:00,55.31,55.39,55.31,55.39,36455.0,55.0489,55.1285,55.0489,55.1285,36455.0
2025-04-24 13:40:00,55.39,55.41,55.32,55.34,75502.0,55.1285,55.1484,55.0589,55.0788,75502.0
2025-04-24 13:45:00,55.33,55.41,55.33,55.39,74708.0,55.0688,55.1484,55.0688,55.1285,74708.0
2025-04-24 13:50:00,55.39,55.47,55.38,55.45,48072.0,55.1285,55.2082,55.1186,55.1882,48072.0
2025-04-24 13:55:00,55.45,55.5,55.45,55.48,75292.0,55.1882,55.238,55.1882,55.2181,75292.0
2025-04-24 14:00:00,55.48,55.57,55.43,55.5,113370.0,55.2181,55.3077,55.1683,55.238,113370.0
2025-04-24 14:05:00,55.5,55.63,55.49,55.63,66516.0,55.238,55.3674,55.2281,55.3674,66516.0
2025-04-24 14:10:00,55.63,55.67,55.6,55.66,61836.0,55.3674,55.4072,55.3375,55.3973,61836.0
2025-04-24 14:15:00,55.66,55.68,55.55,55.58,57575.0,55.3973,55.4172,55.2878,55.3176,57575.0
2025-04-24 14:20:00,55.57,55.58,55.48,55.52,40227.0,55.3077,55.3176,55.2181,55.2579,40227.0
2025-04-24 14:25:00,55.52,55.53,55.44,55.45,52725.0,55.2579,55.2679,55.1783,55.1882,52725.0
2025-04-24 14:30:00,55.44,55.57,55.43,55.54,73904.0,55.1783,55.3077,55.1683,55.2778,73904.0
2025-04-24 14:35:00,55.54,55.61,55.5,55.53,49988.0,55.2778,55.3475,55.238,55.2679,49988.0
2025-04-24 14:40:00,55.54,55.54,55.46,55.48,50244.0,55.2778,55.2778,55.1982,55.2181,50244.0
2025-04-24 14:45:00,55.48,55.55,55.44,55.53,42087.0,55.2181,55.2878,55.1783,55.2679,42087.0
2025-04-24 14:50:00,55.54,55.55,55.42,55.46,56584.0,55.2778,55.2878,55.1584,55.1982,56584.0
2025-04-24 14:55:00,55.46,55.51,55.4,55.41,70227.0,55.1982,55.248,55.1385,55.1484,70227.0
2025-04-24 15:00:00,55.41,55.44,55.28,55.34,88994.0,55.1484,55.1783,55.019,55.0788,88994.0
2025-04-24 15:05:00,55.35,55.37,55.31,55.34,47640.0,55.0887,55.1086,55.0489,55.0788,47640.0
2025-04-24 15:10:00,55.35,55.35,55.26,55.33,52640.0,55.0887,55.0887,54.9991,55.0688,52640.0
2025-04-24 15:15:00,55.32,55.48,55.31,55.46,87366.0,55.0589,55.2181,55.0489,55.1982,87366.0
2025-04-24 15:20:00,55.47,55.51,55.46,55.5,64285.0,55.2082,55.248,55.1982,55.238,64285.0
2025-04-24 15:25:00,55.5,55.56,55.47,55.51,73322.0,55.238,55.2977,55.2082,55.248,73322.0
2025-04-24 15:30:00,55.52,55.65,55.51,55.62,82836.0,55.2579,55.3873,55.248,55.3574,82836.0
2025-04-24 15:35:00,55.61,55.66,55.55,55.61,86522.0,55.3475,55.3973,55.2878,55.3475,86522.0
2025-04-24 15:40:00,55.61,55.62,55.55,55.59,90275.0,55.3475,55.3574,55.2878,55.3276,90275.0
2025-04-24 15:45:00,55.6,55.68,55.56,55.66,133415.0,55.3375,55.4172,55.2977,55.3973,133415.0
2025-04-24 15:50:00,55.66,55.69,55.47,55.55,236297.0,55.3973,55.4271,55.2082,55.2878,236297.0
2025-04-24 15:55:00,55.56,55.74,55.49,55.69,533900.0,55.2977,55.4769,55.2281,55.4271,533900.0
2025-04-25 09:30:00,54.29,54.42,53.73,53.78,608603.0,54.0337,54.1631,53.4764,53.5261,608603.0
2025-04-25 09:35:00,53.79,53.92,53.61,53.83,176487.0,53.5361,53.6655,53.3569,53.5759,176487.0
2025-04-25 09:40:00,53.82,54.11,53.78,54.05,184026.0,53.5659,53.8546,53.5261,53.7949,184026.0
2025-04-25 09:45:00,54.02,54.36,53.97,54.21,222044.0,53.765,54.1034,53.7152,53.9541,222044.0
2025-04-25 09:50:00,54.21,54.27,54.07,54.21,163433.0,53.9541,54.0138,53.8148,53.9541,163433.0
2025-04-25 09:55:00,54.21,54.24,54.09,54.12,106805.0,53.9541,53.984,53.8347,53.8645,106805.0
2025-04-25 10:00:00,54.12,54.38,54.08,54.28,121098.0,53.8645,54.1233,53.8247,54.0238,121098.0
2025-04-25 10:05:00,54.29,54.37,54.23,54.31,80036.0,54.0337,54.1133,53.974,54.0536,80036.0
2025-04-25 10:10:00,54.32,54.36,54.27,54.31,106782.0,54.0636,54.1034,54.0138,54.0536,106782.0
2025-04-25 10:15:00,54.31,54.39,54.15,54.21,78431.0,54.0536,54.1332,53.8944,53.9541,78431.0
2025-04-25 10:20:00,54.2,54.23,53.94,54.06,92408.0,53.9441,53.974,53.6854,53.8048,92408.0
2025-04-25 10:25:00,54.06,54.27,53.97,54.26,140577.0,53.8048,54.0138,53.7152,54.0039,140577.0
2025-04-25 10:30:00,54.26,54.36,54.24,54.28,133868.0,54.0039,54.1034,53.984,54.0238,133868.0
2025-04-25 10:35:00,54.28,54.39,54.2,54.23,82431.0,54.0238,54.1332,53.9441,53.974,82431.0
2025-04-25 10:40:00,54.22,54.26,54.13,54.25,94839.0,53.9641,54.0039,53.8745,53.9939,94839.0
2025-04-25 10:45:00,54.25,54.27,54.08,54.13,120144.0,53.9939,54.0138,53.8247,53.8745,120144.0
2025-04-25 10:50:00,54.12,54.13,54.0,54.03,106202.0,53.8645,53.8745,53.7451,53.7749,106202.0
2025-04-25 10:55:00,54.02,54.02,53.81,53.98,120091.0,53.765,53.765,53.556,53.7252,120091.0
2025-04-25 11:00:00,53.99,54.02,53.93,53.98,95453.0,53.7351,53.765,53.6754,53.7252,95453.0
2025-04-25 11:05:00,53.98,54.0,53.83,53.84,91325.0,53.7252,53.7451,53.5759,53.5858,91325.0
2025-04-25 11:10:00,53.84,53.9,53.78,53.82,144118.0,53.5858,53.6456,53.5261,53.5659,144118.0
2025-04-25 11:15:00,53.83,53.88,53.66,53.7,130453.0,53.5759,53.6257,53.4067,53.4465,130453.0
2025-04-25 11:20:00,53.7,53.71,53.54,53.58,241924.0,53.4465,53.4565,53.2873,53.3271,241924.0
2025-04-25 11:25:00,53.59,53.66,53.48,53.52,203468.0,53.337,53.4067,53.2275,53.2674,203468.0
2025-04-25 11:30:00,53.52,53.64,53.48,53.57,87377.0,53.2674,53.3868,53.2275,53.3171,87377.0
2025-04-25 11:35:00,53.56,53.67,53.52,53.64,73996.0,53.3072,53.4166,53.2674,53.3868,73996.0
2025-04-25 11:40:00,53.64,53.69,53.56,53.62,60387.0,53.3868,53.4366,53.3072,53.3669,60387.0
2025-04-25 11:45:00,53.61,53.7,53.61,53.69,54973.0,53.3569,53.4465,53.3569,53.4366,54973.0
2025-04-25 11:50:00,53.7,53.78,53.68,53.76,87964.0,53.4465,53.5261,53.4266,53.5062,87964.0
2025-04-25 11:55:00,53.75,53.77,53.65,53.66,53846.0,53.4963,53.5162,53.3967,53.4067,53846.0
2025-04-25 12:00:00,53.65,53.84,53.64,53.84,60789.0,53.3967,53.5858,53.3868,53.5858,60789.0
2025-04-25 12:05:00,53.85,53.89,53.78,53.85,84558.0,53.5958,53.6356,53.5261,53.5958,84558.0
2025-04-25 12:10:00,53.85,53.87,53.67,53.72,49205.0,53.5958,53.6157,53.4166,53.4664,49205.0
2025-04-25 12:15:00,53.72,53.75,53.63,53.69,40697.0,53.4664,53.4963,53.3768,53.4366,40697.0
2025-04-25 12:20:00,53.7,53.73,53.66,53.71,25867.0,53.4465,53.4764,53.4067,53.4565,25867.0
2025-04-25 12:25:00,53.71,53.73,53.67,53.69,33853.0,53.4565,53.4764,53.4166,53.4366,33853.0
2025-04-25 12:30:00,53.69,53.75,53.66,53.68,33394.0,53.4366,53.4963,53.4067,53.4266,33394.0
2025-04-25 12:35:00,53.69,53.72,53.65,53.66,45415.0,53.4366,53.4664,53.3967,53.4067,45415.0
2025-04-25 12:40:00,53.67,53.68,53.6,53.61,26170.0,53.4166,53.4266,53.347,53.3569,26170.0
2025-04-25 12:45:00,53.61,53.64,53.56,53.62,48299.0,53.3569,53.3868,53.3072,53.3669,48299.0
2025-04-25 12:50:00,53.62,53.66,53.6,53.65,35509.0,53.3669,53.4067,53.347,53.3967,35509.0
2025-04-25 12:55:00,53.65,53.73,53.64,53.68,55576.0,53.3967,53.4764,53.3868,53.4266,55576.0
2025-04-25 13:00:00,53.68,53.69,53.6,53.64,43928.0,53.4266,53.4366,53.347,53.3868,43928.0
2025-04-25 13:05:00,53.63,53.77,53.62,53.71,53466.0,53.3768,53.5162,53.3669,53.4565,53466.0
2025-04-25 13:10:00,53.72,53.74,53.68,53.69,34920.0,53.4664,53.4863,53.4266,53.4366,34920.0
2025-04-25 13:15:00,53.68,53.68,53.59,53.65,58951.0,53.4266,53.4266,53.337,53.3967,58951.0
2025-04-25 13:20:00,53.66,53.67,53.56,53.58,126356.0,53.4067,53.4166,53.3072,53.3271,126356.0
2025-04-25 13:25:00,53.57,53.64,53.57,53.62,35587.0,53.3171,53.3868,53.3171,53.3669,35587.0
2025-04-25 13:30:00,53.62,53.67,53.57,53.66,57540.0,53.3669,53.4166,53.3171,53.4067,57540.0
2025-04-25 13:35:00,53.66,53.76,53.66,53.71,96251.0,53.4067,53.5062,53.4067,53.4565,96251.0
2025-04-25 13:40:00,53.71,53.81,53.67,53.79,49214.0,53.4565,53.556,53.4166,53.5361,49214.0
2025-04-25 13:45:00,53.82,53.89,53.75,53.89,36943.0,53.5659,53.6356,53.4963,53.6356,36943.0
2025-04-25 13:50:00,53.9,53.91,53.78,53.82,44231.0,53.6456,53.6555,53.5261,53.5659,44231.0
2025-04-25 13:55:00,53.82,53.83,53.71,53.77,39643.0,53.5659,53.5759,53.4565,53.5162,39643.0
2025-04-25 14:00:00,53.78,53.9,53.73,53.89,78903.0,53.5261,53.6456,53.4764,53.6356,78903.0
2025-04-25 14:05:00,53.88,53.98,53.87,53.97,69234.0,53.6257,53.7252,53.6157,53.7152,69234.0
2025-04-25 14:10:00,53.97,53.99,53.78,53.78,57866.0,53.7152,53.7351,53.5261,53.5261,57866.0
2025-04-25 14:15:00,53.79,53.81,53.73,53.76,51675.0,53.5361,53.556,53.4764,53.5062,51675.0
2025-04-25 14:20:00,53.77,53.86,53.76,53.84,47173.0,53.5162,53.6058,53.5062,53.5858,47173.0
2025-04-25 14:25:00,53.84,53.89,53.81,53.84,83244.0,53.5858,53.6356,53.556,53.5858,83244.0
2025-04-25 14:30:00,53.83,53.84,53.75,53.75,44959.0,53.5759,53.5858,53.4963,53.4963,44959.0
2025-04-25 14:35:00,53.75,53.8,53.67,53.71,89530.0,53.4963,53.546,53.4166,53.4565,89530.0
2025-04-25 14:40:00,53.7,53.73,53.65,53.69,63594.0,53.4465,53.4764,53.3967,53.4366,63594.0
2025-04-25 14:45:00,53.69,53.76,53.68,53.73,106737.0,53.4366,53.5062,53.4266,53.4764,106737.0
2025-04-25 14:50:00,53.72,53.74,53.61,53.69,110050.0,53.4664,53.4863,53.3569,53.4366,110050.0
2025-04-25 14:55:00,53.68,53.68,53.6,53.65,51514.0,53.4266,53.4266,53.347,53.3967,51514.0
2025-04-25 15:00:00,53.66,53.73,53.65,53.7,52730.0,53.4067,53.4764,53.3967,53.4465,52730.0
2025-04-25 15:05:00,53.7,53.74,53.68,53.71,47136.0,53.4465,53.4863,53.4266,53.4565,47136.0
2025-04-25 15:10:00,53.7,53.73,53.68,53.72,68183.0,53.4465,53.4764,53.4266,53.4664,68183.0
2025-04-25 15:15:00,53.72,53.79,53.7,53.76,175365.0,53.4664,53.5361,53.4465,53.5062,175365.0
2025-04-25 15:20:00,53.77,53.86,53.76,53.84,110215.0,53.5162,53.6058,53.5062,53.5858,110215.0
2025-04-25 15:25:00,53.84,53.91,53.8,53.83,105971.0,53.5858,53.6555,53.546,53.5759,105971.0
2025-04-25 15:30:00,53.83,53.92,53.8,53.9,151943.0,53.5759,53.6655,53.546,53.6456,151943.0
2025-04-25 15:35:00,53.89,54.04,53.86,53.93,265302.0,53.6356,53.7849,53.6058,53.6754,265302.0
2025-04-25 15:40:00,53.93,53.94,53.86,53.89,212403.0,53.6754,53.6854,53.6058,53.6356,212403.0
2025-04-25 15:45:00,53.89,53.96,53.81,53.94,253630.0,53.6356,53.7053,53.556,53.6854,253630.0
2025-04-25 15:50:00,53.94,54.06,53.84,54.01,304474.0,53.6854,53.8048,53.5858,53.755,304474.0
2025-04-25 15:55:00,54.01,54.02,53.85,53.92,645193.0,53.755,53.765,53.5958,53.6655,645193.0
2025-04-28 09:30:00,53.51,53.74,53.26,53.26,338305.0,53.2574,53.4863,53.0086,53.0086,338305.0
2025-04-28 09:35:00,53.25,53.43,53.17,53.4,104278.0,52.9986,53.1778,52.919,53.1479,104278.0
2025-04-28 09:40:00,53.39,53.51,53.17,53.23,115019.0,53.138,53.2574,52.919,52.9787,115019.0
2025-04-28 09:45:00,53.24,53.32,53.1,53.18,176124.0,52.9887,53.0683,52.8493,52.929,176124.0
2025-04-28 09:50:00,53.19,53.29,53.18,53.23,82478.0,52.9389,53.0384,52.929,52.9787,82478.0
2025-04-28 09:55:00,53.21,53.24,53.12,53.12,81883.0,52.9588,52.9887,52.8692,52.8692,81883.0
2025-04-28 10:00:00,53.12,53.32,53.12,53.28,223522.0,52.8692,53.0683,52.8692,53.0285,223522.0
2025-04-28 10:05:00,53.27,53.28,53.17,53.19,82037.0,53.0185,53.0285,52.919,52.9389,82037.0
2025-04-28 10:10:00,53.2,53.26,53.13,53.13,99344.0,52.9489,53.0086,52.8792,52.8792,99344.0
2025-04-28 10:15:00,53.13,53.44,53.13,53.42,151776.0,52.8792,53.1877,52.8792,53.1678,151776.0
2025-04-28 10:20:00,53.43,53.71,53.42,53.68,161730.0,53.1778,53.4565,53.1678,53.4266,161730.0
2025-04-28 10:25:00,53.69,53.73,53.63,53.65,75303.0,53.4366,53.4764,53.3768,53.3967,75303.0
2025-04-28 10:30:00,53.67,53.85,53.67,53.83,130501.0,53.4166,53.5958,53.4166,53.5759,130501.0
2025-04-28 10:35:00,53.82,53.98,53.82,53.89,115851.0,53.5659,53.7252,53.5659,53.6356,115851.0
2025-04-28 10:40:00,53.89,53.93,53.76,53.8,102812.0,53.6356,53.6754,53.5062,53.546,102812.0
2025-04-28 10:45:00,53.79,53.93,53.77,53.83,112787.0,53.5361,53.6754,53.5162,53.5759,112787.0
2025-04-28 10:50:00,53.83,53.89,53.75,53.82,93362.0,53.5759,53.6356,53.4963,53.5659,93362.0
2025-04-28 10:55:00,53.82,53.93,53.79,53.83,66963.0,53.5659,53.6754,53.5361,53.5759,66963.0
2025-04-28 11:00:00,53.84,53.88,53.79,53.84,68458.0,53.5858,53.6257,53.5361,53.5858,68458.0
2025-04-28 11:05:00,53.84,53.86,53.71,53.77,50153.0,53.5858,53.6058,53.4565,53.5162,50153.0
2025-04-28 11:10:00,53.77,53.85,53.72,53.84,91585.0,53.5162,53.5958,53.4664,53.5858,91585.0
2025-04-28 11:15:00,53.83,53.9,53.82,53.86,71500.0,53.5759,53.6456,53.5659,53.6058,71500.0
2025-04-28 11:20:00,53.86,53.87,53.69,53.71,65002.0,53.6058,53.6157,53.4366,53.4565,65002.0
2025-04-28 11:25:00,53.71,53.72,53.52,53.53,140064.0,53.4565,53.4664,53.2674,53.2773,140064.0
2025-04-28 11:30:00,53.53,53.59,53.51,53.58,48108.0,53.2773,53.337,53.2574,53.3271,48108.0
2025-04-28 11:35:00,53.58,53.64,53.49,53.54,61090.0,53.3271,53.3868,53.2375,53.2873,61090.0
2025-04-28 11:40:00,53.54,53.54,53.48,53.52,57210.0,53.2873,53.2873,53.2275,53.2674,57210.0
2025-04-28 11:45:00,53.52,53.56,53.47,53.53,67652.0,53.2674,53.3072,53.2176,53.2773,67652.0
2025-04-28 11:50:00,53.53,53.53,53.38,53.4,65226.0,53.2773,53.2773,53.128,53.1479,65226.0
2025-04-28 11:55:00,53.4,53.47,53.39,53.46,57468.0,53.1479,53.2176,53.138,53.2076,57468.0
2025-04-28 12:00:00,53.47,53.62,53.44,53.55,65144.0,53.2176,53.3669,53.1877,53.2972,65144.0
2025-04-28 12:05:00,53.55,53.69,53.52,53.69,45715.0,53.2972,53.4366,53.2674,53.4366,45715.0
2025-04-28 12:10:00,53.7,53.78,53.67,53.71,58083.0,53.4465,53.5261,53.4166,53.4565,58083.0
2025-04-28 12:15:00,53.72,53.76,53.68,53.68,48801.0,53.4664,53.5062,53.4266,53.4266,48801.0
2025-04-28 12:20:00,53.68,53.76,53.64,53.76,38503.0,53.4266,53.5062,53.3868,53.5062,38503.0
2025-04-28 12:25:00,53.76,53.77,53.67,53.74,45274.0,53.5062,53.5162,53.4166,53.4863,45274.0
2025-04-28 12:30:00,53.74,53.75,53.63,53.71,36398.0,53.4863,53.4963,53.3768,53.4565,36398.0
2025-04-28 12:35:00,53.7,53.78,53.69,53.77,49698.0,53.4465,53.5261,53.4366,53.5162,49698.0
2025-04-28 12:40:00,53.77,53.87,53.76,53.86,51244.0,53.5162,53.6157,53.5062,53.6058,51244.0
2025-04-28 12:45:00,53.86,53.86,53.73,53.74,72794.0,53.6058,53.6058,53.4764,53.4863,72794.0
2025-04-28 12:50:00,53.74,53.86,53.71,53.84,56672.0,53.4863,53.6058,53.4565,53.5858,56672.0
2025-04-28 12:55:00,53.83,53.84,53.77,53.8,33561.0,53.5759,53.5858,53.5162,53.546,33561.0
2025-04-28 13:00:00,53.8,53.81,53.76,53.77,46927.0,53.546,53.556,53.5062,53.5162,46927.0
2025-04-28 13:05:00,53.77,53.79,53.74,53.77,36897.0,53.5162,53.5361,53.4863,53.5162,36897.0
2025-04-28 13:10:00,53.77,53.84,53.7,53.8,41715.0,53.5162,53.5858,53.4465,53.546,41715.0
2025-04-28 13:15:00,53.8,53.84,53.77,53.82,32836.0,53.546,53.5858,53.5162,53.5659,32836.0
2025-04-28 13:20:00,53.81,53.83,53.78,53.79,47579.0,53.556,53.5759,53.5261,53.5361,47579.0
2025-04-28 13:25:00,53.79,53.83,53.73,53.75,67300.0,53.5361,53.5759,53.4764,53.4963,67300.0
2025-04-28 13:30:00,53.75,53.78,53.7,53.76,57742.0,53.4963,53.5261,53.4465,53.5062,57742.0
2025-04-28 13:35:00,53.75,53.76,53.64,53.68,50657.0,53.4963,53.5062,53.3868,53.4266,50657.0
2025-04-28 13:40:00,53.68,53.76,53.66,53.72,39147.0,53.4266,53.5062,53.4067,53.4664,39147.0
2025-04-28 13:45:00,53.71,53.77,53.69,53.76,24235.0,53.4565,53.5162,53.4366,53.5062,24235.0
2025-04-28 13:50:00,53.75,53.79,53.72,53.77,38981.0,53.4963,53.5361,53.4664,53.5162,38981.0
2025-04-28 13:55:00,53.76,53.82,53.73,53.79,37875.0,53.5062,53.5659,53.4764,53.5361,37875.0
2025-04-28 14:00:00,53.79,53.87,53.77,53.78,59129.0,53.5361,53.6157,53.5162,53.5261,59129.0
2025-04-28 14:05:00,53.78,53.85,53.77,53.85,26985.0,53.5261,53.5958,53.5162,53.5958,26985.0
2025-04-28 14:10:00,53.85,53.87,53.8,53.81,32809.0,53.5958,53.6157,53.546,53.556,32809.0
2025-04-28 14:15:00,53.8,53.86,53.79,53.86,33861.0,53.546,53.6058,53.5361,53.6058,33861.0
2025-04-28 14:20:00,53.85,53.98,53.83,53.98,46058.0,53.5958,53.7252,53.5759,53.7252,46058.0
2025-04-28 14:25:00,53.98,54.05,53.94,54.01,66987.0,53.7252,53.7949,53.6854,53.755,66987.0
2025-04-28 14:30:00,54.01,54.03,53.89,53.91,45785.0,53.755,53.7749,53.6356,53.6555,45785.0
2025-04-28 14:35:00,53.92,54.01,53.89,53.98,41197.0,53.6655,53.755,53.6356,53.7252,41197.0
2025-04-28 14:40:00,53.97,53.99,53.91,53.91,46278.0,53.7152,53.7351,53.6555,53.6555,46278.0
2025-04-28 14:45:00,53.91,53.98,53.89,53.92,31997.0,53.6555,53.7252,53.6356,53.6655,31997.0
2025-04-28 14:50:00,53.91,53.92,53.86,53.9,78282.0,53.6555,53.6655,53.6058,53.6456,78282.0
2025-04-28 14:55:00,53.89,53.9,53.82,53.85,31898.0,53.6356,53.6456,53.5659,53.5958,31898.0
2025-04-28 15:00:00,53.85,53.96,53.82,53.95,37920.0,53.5958,53.7053,53.5659,53.6953,37920.0
2025-04-28 15:05:00,53.95,53.97,53.91,53.94,32619.0,53.6953,53.7152,53.6555,53.6854,32619.0
2025-04-28 15:10:00,53.94,53.95,53.86,53.87,41884.0,53.6854,53.6953,53.6058,53.6157,41884.0
2025-04-28 15:15:00,53.87,53.89,53.83,53.87,49059.0,53.6157,53.6356,53.5759,53.6157,49059.0
2025-04-28 15:20:00,53.87,53.97,53.87,53.96,69293.0,53.6157,53.7152,53.6157,53.7053,69293.0
2025-04-28 15:25:00,53.96,53.99,53.9,53.98,47890.0,53.7053,53.7351,53.6456,53.7252,47890.0
2025-04-28 15:30:00,53.97,54.02,53.95,54.01,62158.0,53.7152,53.765,53.6953,53.755,62158.0
2025-04-28 15:35:00,54.0,54.03,53.9,53.93,95889.0,53.7451,53.7749,53.6456,53.6754,95889.0
2025-04-28 15:40:00,53.93,53.98,53.89,53.97,63314.0,53.6754,53.7252,53.6356,53.7152,63314.0
2025-04-28 15:45:00,53.96,53.97,53.9,53.97,125446.0,53.7053,53.7152,53.6456,53.7152,125446.0
2025-04-28 15:50:00,53.96,54.07,53.96,54.05,168350.0,53.7053,53.8148,53.7053,53.7949,168350.0
2025-04-28 15:55:00,54.05,54.12,54.03,54.04,459161.0,53.7949,53.8645,53.7749,53.7849,459161.0
2025-04-29 09:30:00,53.69,53.95,53.59,53.78,277741.0,53.4366,53.6953,53.337,53.5261,277741.0
2025-04-29 09:35:00,53.8,53.86,53.61,53.68,166436.0,53.546,53.6058,53.3569,53.4266,166436.0
2025-04-29 09:40:00,53.67,53.71,53.37,53.37,92848.0,53.4166,53.4565,53.1181,53.1181,92848.0
2025-04-29 09:45:00,53.4,53.5,53.16,53.25,136028.0,53.1479,53.2475,52.9091,52.9986,136028.0
2025-04-29 09:50:00,53.23,53.35,53.14,53.34,107355.0,52.9787,53.0982,52.8892,53.0882,107355.0
2025-04-29 09:55:00,53.34,53.38,53.26,53.3,87971.0,53.0882,53.128,53.0086,53.0484,87971.0
2025-04-29 10:00:00,53.28,53.41,53.2,53.33,107273.0,53.0285,53.1579,52.9489,53.0783,107273.0
2025-04-29 10:05:00,53.34,53.42,53.3,53.35,85401.0,53.0882,53.1678,53.0484,53.0982,85401.0
2025-04-29 10:10:00,53.36,53.44,53.27,53.39,56423.0,53.1081,53.1877,53.0185,53.138,56423.0
2025-04-29 10:15:00,53.39,53.41,53.28,53.34,79290.0,53.138,53.1579,53.0285,53.0882,79290.0
2025-04-29 10:20:00,53.32,53.32,53.15,53.18,57455.0,53.0683,53.0683,52.8991,52.929,57455.0
2025-04-29 10:25:00,53.19,53.45,53.15,53.4,60614.0,52.9389,53.1977,52.8991,53.1479,60614.0
2025-04-29 10:30:00,53.39,53.41,53.35,53.37,47788.0,53.138,53.1579,53.0982,53.1181,47788.0
2025-04-29 10:35:00,53.37,53.48,53.36,53.39,67856.0,53.1181,53.2275,53.1081,53.138,67856.0
2025-04-29 10:40:00,53.39,53.42,53.31,53.42,46531.0,53.138,53.1678,53.0583,53.1678,46531.0
2025-04-29 10:45:00,53.43,53.44,53.31,53.36,64314.0,53.1778,53.1877,53.0583,53.1081,64314.0
2025-04-29 10:50:00,53.36,53.41,53.34,53.4,43605.0,53.1081,53.1579,53.0882,53.1479,43605.0
2025-04-29 10:55:00,53.4,53.44,53.35,53.36,51477.0,53.1479,53.1877,53.0982,53.1081,51477.0
2025-04-29 11:00:00,53.36,53.36,53.21,53.27,67471.0,53.1081,53.1081,52.9588,53.0185,67471.0
2025-04-29 11:05:00,53.27,53.32,53.25,53.3,30843.0,53.0185,53.0683,52.9986,53.0484,30843.0
2025-04-29 11:10:00,53.31,53.32,53.18,53.2,57986.0,53.0583,53.0683,52.929,52.9489,57986.0
2025-04-29 11:15:00,53.19,53.22,53.13,53.14,58686.0,52.9389,52.9688,52.8792,52.8892,58686.0
2025-04-29 11:20:00,53.13,53.19,53.03,53.06,115777.0,52.8792,52.9389,52.7797,52.8095,115777.0
2025-04-29 11:25:00,53.07,53.1,52.98,53.08,128465.0,52.8195,52.8493,52.7299,52.8294,128465.0
2025-04-29 11:30:00,53.08,53.08,52.95,53.01,113051.0,52.8294,52.8294,52.7,52.7598,113051.0
2025-04-29 11:35:00,53.0,53.11,52.98,53.04,111482.0,52.7498,52.8593,52.7299,52.7896,111482.0
2025-04-29 11:40:00,53.04,53.08,52.93,52.98,105622.0,52.7896,52.8294,52.6801,52.7299,105622.0
2025-04-29 11:45:00,52.98,53.04,52.97,53.02,62555.0,52.7299,52.7896,52.72,52.7697,62555.0
2025-04-29 11:50:00,53.02,53.16,53.02,53.15,61102.0,52.7697,52.9091,52.7697,52.8991,61102.0
2025-04-29 11:55:00,53.15,53.16,53.04,53.06,46923.0,52.8991,52.9091,52.7896,52.8095,46923.0
2025-04-29 12:00:00,53.06,53.16,53.05,53.13,83974.0,52.8095,52.9091,52.7996,52.8792,83974.0
2025-04-29 12:05:00,53.12,53.18,53.08,53.18,35056.0,52.8692,52.929,52.8294,52.929,35056.0
2025-04-29 12:10:00,53.16,53.16,53.07,53.12,56728.0,52.9091,52.9091,52.8195,52.8692,56728.0
2025-04-29 12:15:00,53.12,53.16,53.08,53.1,25091.0,52.8692,52.9091,52.8294,52.8493,25091.0
2025-04-29 12:20:00,53.1,53.2,53.08,53.19,29121.0,52.8493,52.9489,52.8294,52.9389,29121.0
2025-04-29 12:25:00,53.19,53.2,53.12,53.16,54012.0,52.9389,52.9489,52.8692,52.9091,54012.0
2025-04-29 12:30:00,53.16,53.17,53.11,53.13,43777.0,52.9091,52.919,52.8593,52.8792,43777.0
2025-04-29 12:35:00,53.15,53.16,53.12,53.15,41542.0,52.8991,52.9091,52.8692,52.8991,41542.0
2025-04-29 12:40:00,53.15,53.21,53.13,53.2,26598.0,52.8991,52.9588,52.8792,52.9489,26598.0
2025-04-29 12:45:00,53.19,53.22,53.13,53.16,23978.0,52.9389,52.9688,52.8792,52.9091,23978.0
2025-04-29 12:50:00,53.16,53.2,53.1,53.17,93082.0,52.9091,52.9489,52.8493,52.919,93082.0
2025-04-29 12:55:00,53.16,53.17,53.1,53.12,25187.0,52.9091,52.919,52.8493,52.8692,25187.0
2025-04-29 13:00:00,53.12,53.15,53.1,53.13,32826.0,52.8692,52.8991,52.8493,52.8792,32826.0
2025-04-29 13:05:00,53.12,53.15,53.08,53.11,34676.0,52.8692,52.8991,52.8294,52.8593,34676.0
2025-04-29 13:10:00,53.11,53.15,53.06,53.14,39142.0,52.8593,52.8991,52.8095,52.8892,39142.0
2025-04-29 13:15:00,53.14,53.18,53.13,53.16,31148.0,52.8892,52.929,52.8792,52.9091,31148.0
2025-04-29 13:20:00,53.16,53.16,53.11,53.13,32161.0,52.9091,52.9091,52.8593,52.8792,32161.0
2025-04-29 13:25:00,53.13,53.19,53.09,53.09,35073.0,52.8792,52.9389,52.8394,52.8394,35073.0
2025-04-29 13:30:00,53.1,53.12,53.08,53.1,22907.0,52.8493,52.8692,52.8294,52.8493,22907.0
2025-04-29 13:35:00,53.09,53.16,53.07,53.12,43465.0,52.8394,52.9091,52.8195,52.8692,43465.0
2025-04-29 13:40:00,53.12,53.17,53.12,53.15,39635.0,52.8692,52.919,52.8692,52.8991,39635.0
2025-04-29 13:45:00,53.16,53.17,53.1,53.17,46576.0,52.9091,52.919,52.8493,52.919,46576.0
2025-04-29 13:50:00,53.18,53.18,53.09,53.13,44592.0,52.929,52.929,52.8394,52.8792,44592.0
2025-04-29 13:55:00,53.13,53.16,53.03,53.03,162555.0,52.8792,52.9091,52.7797,52.7797,162555.0
2025-04-29 14:00:00,53.03,53.09,52.98,53.09,96429.0,52.7797,52.8394,52.7299,52.8394,96429.0
2025-04-29 14:05:00,53.11,53.3,53.1,53.3,94044.0,52.8593,53.0484,52.8493,53.0484,94044.0
2025-04-29 14:10:00,53.3,53.35,53.13,53.15,90896.0,53.0484,53.0982,52.8792,52.8991,90896.0
2025-04-29 14:15:00,53.14,53.17,53.03,53.05,43710.0,52.8892,52.919,52.7797,52.7996,43710.0
2025-04-29 14:20:00,53.05,53.08,53.02,53.04,22008.0,52.7996,52.8294,52.7697,52.7896,22008.0
2025-04-29 14:25:00,53.03,53.09,53.01,53.08,37382.0,52.7797,52.8394,52.7598,52.8294,37382.0
2025-04-29 14:30:00,53.08,53.12,53.05,53.11,43330.0,52.8294,52.8692,52.7996,52.8593,43330.0
2025-04-29 14:35:00,53.11,53.12,53.06,53.09,66521.0,52.8593,52.8692,52.8095,52.8394,66521.0
2025-04-29 14:40:00,53.09,53.09,53.0,53.03,49330.0,52.8394,52.8394,52.7498,52.7797,49330.0
2025-04-29 14:45:00,53.03,53.04,52.84,52.88,249519.0,52.7797,52.7896,52.5906,52.6304,249519.0
2025-04-29 14:50:00,52.88,52.97,52.78,52.94,134384.0,52.6304,52.72,52.5308,52.6901,134384.0
2025-04-29 14:55:00,52.94,52.98,52.9,52.93,57692.0,52.6901,52.7299,52.6503,52.6801,57692.0
2025-04-29 15:00:00,52.93,53.03,52.91,53.03,54667.0,52.6801,52.7797,52.6602,52.7797,54667.0
2025-04-29 15:05:00,53.02,53.09,53.0,53.07,42102.0,52.7697,52.8394,52.7498,52.8195,42102.0
2025-04-29 15:10:00,53.06,53.11,53.02,53.05,35497.0,52.8095,52.8593,52.7697,52.7996,35497.0
2025-04-29 15:15:00,53.06,53.14,52.99,53.14,84523.0,52.8095,52.8892,52.7399,52.8892,84523.0
2025-04-29 15:20:00,53.14,53.18,53.09,53.15,105026.0,52.8892,52.929,52.8394,52.8991,105026.0
2025-04-29 15:25:00,53.15,53.18,53.08,53.1,68872.0,52.8991,52.929,52.8294,52.8493,68872.0
2025-04-29 15:30:00,53.1,53.1,53.04,53.05,125467.0,52.8493,52.8493,52.7896,52.7996,125467.0
2025-04-29 15:35:00,53.05,53.07,52.94,52.98,132806.0,52.7996,52.8195,52.6901,52.7299,132806.0
2025-04-29 15:40:00,52.98,52.99,52.93,52.94,123610.0,52.7299,52.7399,52.6801,52.6901,123610.0
2025-04-29 15:45:00,52.95,52.95,52.85,52.91,186973.0,52.7,52.7,52.6005,52.6602,186973.0
2025-04-29 15:50:00,52.92,52.96,52.82,52.91,376388.0,52.6702,52.71,52.5707,52.6602,376388.0
2025-04-29 15:55:00,52.91,52.96,52.86,52.93,876462.0,52.6602,52.71,52.6105,52.6801,876462.0
2025-04-30 09:30:00,52.61,52.95,52.49,52.84,340426.0,52.3617,52.7,52.2422,52.5906,340426.0
2025-04-30 09:35:00,52.83,52.86,52.55,52.66,139490.0,52.5806,52.6105,52.3019,52.4114,139490.0
2025-04-30 09:40:00,52.68,52.73,52.42,52.55,104841.0,52.4313,52.4811,52.1725,52.3019,104841.0
2025-04-30 09:45:00,52.54,52.79,52.5,52.64,114036.0,52.292,52.5408,52.2522,52.3915,114036.0
2025-04-30 09:50:00,52.64,52.69,52.4,52.43,136008.0,52.3915,52.4413,52.1526,52.1825,136008.0
2025-04-30 09:55:00,52.43,52.43,52.21,52.22,98420.0,52.1825,52.1825,51.9635,51.9735,98420.0
2025-04-30 10:00:00,52.22,52.42,52.21,52.32,156094.0,51.9735,52.1725,51.9635,52.073,156094.0
2025-04-30 10:05:00,52.32,52.48,52.2,52.47,113875.0,52.073,52.2323,51.9536,52.2223,113875.0
2025-04-30 10:10:00,52.47,52.51,52.39,52.41,56839.0,52.2223,52.2621,52.1427,52.1626,56839.0
2025-04-30 10:15:00,52.4,52.55,52.34,52.55,86503.0,52.1526,52.3019,52.0929,52.3019,86503.0
2025-04-30 10:20:00,52.55,52.68,52.54,52.63,71714.0,52.3019,52.4313,52.292,52.3816,71714.0
2025-04-30 10:25:00,52.63,52.64,52.47,52.47,68716.0,52.3816,52.3915,52.2223,52.2223,68716.0
2025-04-30 10:30:00,52.48,52.59,52.35,52.37,86707.0,52.2323,52.3417,52.1029,52.1228,86707.0
2025-04-30 10:35:00,52.37,52.45,52.31,52.41,55234.0,52.1228,52.2024,52.0631,52.1626,55234.0
2025-04-30 10:40:00,52.41,52.41,52.31,52.36,65373.0,52.1626,52.1626,52.0631,52.1128,65373.0
2025-04-30 10:45:00,52.35,52.36,52.26,52.3,75118.0,52.1029,52.1128,52.0133,52.0531,75118.0
2025-04-30 10:50:00,52.3,52.5,52.29,52.48,64702.0,52.0531,52.2522,52.0432,52.2323,64702.0
2025-04-30 10:55:00,52.49,52.69,52.49,52.62,95753.0,52.2422,52.4413,52.2422,52.3716,95753.0
2025-04-30 11:00:00,52.62,52.72,52.61,52.7,71494.0,52.3716,52.4711,52.3617,52.4512,71494.0
2025-04-30 11:05:00,52.7,52.71,52.61,52.68,74100.0,52.4512,52.4612,52.3617,52.4313,74100.0
2025-04-30 11:10:00,52.69,52.75,52.65,52.69,80705.0,52.4413,52.501,52.4015,52.4413,80705.0
2025-04-30 11:15:00,52.68,52.86,52.66,52.79,156367.0,52.4313,52.6105,52.4114,52.5408,156367.0
2025-04-30 11:20:00,52.79,52.82,52.75,52.76,78531.0,52.5408,52.5707,52.501,52.5109,78531.0
2025-04-30 11:25:00,52.76,52.78,52.67,52.68,83621.0,52.5109,52.5308,52.4214,52.4313,83621.0
2025-04-30 11:30:00,52.68,52.77,52.67,52.71,89656.0,52.4313,52.5209,52.4214,52.4612,89656.0
2025-04-30 11:35:00,52.71,52.81,52.69,52.72,95136.0,52.4612,52.5607,52.4413,52.4711,95136.0
2025-04-30 11:40:00,52.72,52.79,52.71,52.75,78211.0,52.4711,52.5408,52.4612,52.501,78211.0
2025-04-30 11:45:00,52.75,52.78,52.49,52.58,87028.0,52.501,52.5308,52.2422,52.3318,87028.0
2025-04-30 11:50:00,52.59,52.59,52.49,52.49,45305.0,52.3417,52.3417,52.2422,52.2422,45305.0
2025-04-30 11:55:00,52.5,52.62,52.48,52.6,40764.0,52.2522,52.3716,52.2323,52.3517,40764.0
2025-04-30 12:00:00,52.59,52.63,52.56,52.59,34134.0,52.3417,52.3816,52.3119,52.3417,34134.0
2025-04-30 12:05:00,52.59,52.67,52.57,52.64,44519.0,52.3417,52.4214,52.3218,52.3915,44519.0
2025-04-30 12:10:00,52.63,52.64,52.57,52.58,71161.0,52.3816,52.3915,52.3218,52.3318,71161.0
2025-04-30 12:15:00,52.57,52.63,52.55,52.62,52725.0,52.3218,52.3816,52.3019,52.3716,52725.0
2025-04-30 12:20:00,52.63,52.65,52.59,52.6,43590.0,52.3816,52.4015,52.3417,52.3517,43590.0
2025-04-30 12:25:00,52.6,52.6,52.55,52.57,30448.0,52.3517,52.3517,52.3019,52.3218,30448.0
2025-04-30 12:30:00,52.57,52.62,52.54,52.61,36536.0,52.3218,52.3716,52.292,52.3617,36536.0
2025-04-30 12:35:00,52.6,52.63,52.55,52.59,48619.0,52.3517,52.3816,52.3019,52.3417,48619.0
2025-04-30 12:40:00,52.59,52.68,52.57,52.67,33666.0,52.3417,52.4313,52.3218,52.4214,33666.0
2025-04-30 12:45:00,52.67,52.67,52.6,52.6,26261.0,52.4214,52.4214,52.3517,52.3517,26261.0
2025-04-30 12:50:00,52.6,52.68,52.59,52.65,37875.0,52.3517,52.4313,52.3417,52.4015,37875.0
2025-04-30 12:55:00,52.66,52.68,52.61,52.64,30816.0,52.4114,52.4313,52.3617,52.3915,30816.0
2025-04-30 13:00:00,52.63,52.64,52.59,52.63,31661.0,52.3816,52.3915,52.3417,52.3816,31661.0
2025-04-30 13:05:00,52.62,52.62,52.55,52.56,39418.0,52.3716,52.3716,52.3019,52.3119,39418.0
2025-04-30 13:10:00,52.57,52.57,52.41,52.46,63348.0,52.3218,52.3218,52.1626,52.2124,63348.0
2025-04-30 13:15:00,52.47,52.51,52.45,52.51,36227.0,52.2223,52.2621,52.2024,52.2621,36227.0
2025-04-30 13:20:00,52.51,52.57,52.5,52.55,33773.0,52.2621,52.3218,52.2522,52.3019,33773.0
2025-04-30 13:25:00,52.55,52.61,52.52,52.61,59300.0,52.3019,52.3617,52.2721,52.3617,59300.0
2025-04-30 13:30:00,52.61,52.64,52.58,52.63,30405.0,52.3617,52.3915,52.3318,52.3816,30405.0
2025-04-30 13:35:00,52.62,52.69,52.59,52.59,60233.0,52.3716,52.4413,52.3417,52.3417,60233.0
2025-04-30 13:40:00,52.59,52.66,52.57,52.61,49915.0,52.3417,52.4114,52.3218,52.3617,49915.0
2025-04-30 13:45:00,52.61,52.65,52.57,52.6,47853.0,52.3617,52.4015,52.3218,52.3517,47853.0
2025-04-30 13:50:00,52.6,52.62,52.56,52.58,35650.0,52.3517,52.3716,52.3119,52.3318,35650.0
2025-04-30 13:55:00,52.58,52.58,52.52,52.52,54251.0,52.3318,52.3318,52.2721,52.2721,54251.0
2025-04-30 14:00:00,52.52,52.53,52.46,52.48,49099.0,52.2721,52.282,52.2124,52.2323,49099.0
2025-04-30 14:05:00,52.49,52.7,52.48,52.56,102668.0,52.2422,52.4512,52.2323,52.3119,102668.0
2025-04-30 14:10:00,52.56,52.66,52.55,52.62,35732.0,52.3119,52.4114,52.3019,52.3716,35732.0
2025-04-30 14:15:00,52.62,52.68,52.57,52.59,45403.0,52.3716,52.4313,52.3218,52.3417,45403.0
2025-04-30 14:20:00,52.59,52.6,52.52,52.52,27460.0,52.3417,52.3517,52.2721,52.2721,27460.0
2025-04-30 14:25:00,52.53,52.53,52.34,52.39,87531.0,52.282,52.282,52.0929,52.1427,87531.0
2025-04-30 14:30:00,52.39,52.44,52.38,52.42,61106.0,52.1427,52.1925,52.1327,52.1725,61106.0
2025-04-30 14:35:00,52.42,52.42,52.35,52.36,60766.0,52.1725,52.1725,52.1029,52.1128,60766.0
2025-04-30 14:40:00,52.36,52.38,52.3,52.36,49019.0,52.1128,52.1327,52.0531,52.1128,49019.0
2025-04-30 14:45:00,52.36,52.47,52.35,52.43,37302.0,52.1128,52.2223,52.1029,52.1825,37302.0
2025-04-30 14:50:00,52.44,52.45,52.38,52.4,38900.0,52.1925,52.2024,52.1327,52.1526,38900.0
2025-04-30 14:55:00,52.4,52.42,52.35,52.38,39736.0,52.1526,52.1725,52.1029,52.1327,39736.0
2025-04-30 15:00:00,52.38,52.43,52.38,52.41,27008.0,52.1327,52.1825,52.1327,52.1626,27008.0
2025-04-30 15:05:00,52.42,52.43,52.36,52.38,40470.0,52.1725,52.1825,52.1128,52.1327,40470.0
2025-04-30 15:10:00,52.39,52.47,52.37,52.45,51463.0,52.1427,52.2223,52.1228,52.2024,51463.0
2025-04-30 15:15:00,52.46,52.47,52.4,52.4,32509.0,52.2124,52.2223,52.1526,52.1526,32509.0
2025-04-30 15:20:00,52.41,52.41,52.35,52.39,59460.0,52.1626,52.1626,52.1029,52.1427,59460.0
2025-04-30 15:25:00,52.38,52.39,52.31,52.33,63510.0,52.1327,52.1427,52.0631,52.083,63510.0
2025-04-30 15:30:00,52.33,52.35,52.26,52.3,77287.0,52.083,52.1029,52.0133,52.0531,77287.0
2025-04-30 15:35:00,52.29,52.36,52.26,52.28,81020.0,52.0432,52.1128,52.0133,52.0332,81020.0
2025-04-30 15:40:00,52.28,52.36,52.27,52.32,99496.0,52.0332,52.1128,52.0233,52.073,99496.0
2025-04-30 15:45:00,52.32,52.52,52.31,52.5,127807.0,52.073,52.2721,52.0631,52.2522,127807.0
2025-04-30 15:50:00,52.49,52.72,52.48,52.63,325068.0,52.2422,52.4711,52.2323,52.3816,325068.0
2025-04-30 15:55:00,52.63,52.71,52.61,52.67,782243.0,52.3816,52.4612,52.3617,52.4214,782243.0
2025-05-01 09:30:00,51.48,51.48,50.98,51.0,552154.0,51.237,51.237,50.7393,50.7593,552154.0
2025-05-01 09:35:00,50.97,51.09,50.84,51.02,263151.0,50.7294,50.8488,50.6,50.7792,263151.0
2025-05-01 09:40:00,51.02,51.16,50.94,50.96,206455.0,50.7792,50.9185,50.6995,50.7194,206455.0
2025-05-01 09:45:00,50.96,51.17,50.86,51.13,179081.0,50.7194,50.9284,50.6199,50.8886,179081.0
2025-05-01 09:50:00,51.14,51.14,50.87,50.99,110310.0,50.8986,50.8986,50.6299,50.7493,110310.0
2025-05-01 09:55:00,50.98,51.05,50.86,50.87,160126.0,50.7393,50.809,50.6199,50.6299,160126.0
2025-05-01 10:00:00,50.87,51.14,50.83,51.14,212344.0,50.6299,50.8986,50.5901,50.8986,212344.0
2025-05-01 10:05:00,51.14,51.34,51.11,51.29,140064.0,50.8986,51.0976,50.8687,51.0479,140064.0
2025-05-01 10:10:00,51.28,51.54,51.23,51.46,242782.0,51.0379,51.2967,50.9882,51.2171,242782.0
2025-05-01 10:15:00,51.47,51.55,51.2,51.26,149293.0,51.227,51.3067,50.9583,51.018,149293.0
2025-05-01 10:20:00,51.26,51.26,50.99,51.06,197614.0,51.018,51.018,50.7493,50.819,197614.0
2025-05-01 10:25:00,51.08,51.08,50.88,50.95,172486.0,50.8389,50.8389,50.6398,50.7095,172486.0
2025-05-01 10:30:00,50.95,50.99,50.83,50.83,128472.0,50.7095,50.7493,50.5901,50.5901,128472.0
2025-05-01 10:35:00,50.83,51.02,50.77,51.01,119608.0,50.5901,50.7792,50.5303,50.7692,119608.0
2025-05-01 10:40:00,51.01,51.23,51.0,51.17,173288.0,50.7692,50.9882,50.7593,50.9284,173288.0
2025-05-01 10:45:00,51.17,51.23,51.09,51.13,112390.0,50.9284,50.9882,50.8488,50.8886,112390.0
2025-05-01 10:50:00,51.12,51.16,51.08,51.1,89057.0,50.8787,50.9185,50.8389,50.8588,89057.0
2025-05-01 10:55:00,51.1,51.29,51.09,51.29,80692.0,50.8588,51.0479,50.8488,51.0479,80692.0
2025-05-01 11:00:00,51.28,51.34,51.21,51.31,95005.0,51.0379,51.0976,50.9683,51.0678,95005.0
2025-05-01 11:05:00,51.3,51.33,51.24,51.31,74708.0,51.0578,51.0877,50.9981,51.0678,74708.0
2025-05-01 11:10:00,51.31,51.38,51.31,51.33,82248.0,51.0678,51.1375,51.0678,51.0877,82248.0
2025-05-01 11:15:00,51.33,51.35,51.25,51.27,78338.0,51.0877,51.1076,51.0081,51.028,78338.0
2025-05-01 11:20:00,51.26,51.29,51.16,51.18,82887.0,51.018,51.0479,50.9185,50.9384,82887.0
2025-05-01 11:25:00,51.17,51.33,51.15,51.25,112226.0,50.9284,51.0877,50.9085,51.0081,112226.0
2025-05-01 11:30:00,51.25,51.25,51.1,51.12,95201.0,51.0081,51.0081,50.8588,50.8787,95201.0
2025-05-01 11:35:00,51.12,51.23,51.08,51.22,57195.0,50.8787,50.9882,50.8389,50.9782,57195.0
2025-05-01 11:40:00,51.24,51.31,51.17,51.21,65907.0,50.9981,51.0678,50.9284,50.9683,65907.0
2025-05-01 11:45:00,51.21,51.22,51.12,51.13,80977.0,50.9683,50.9782,50.8787,50.8886,80977.0
2025-05-01 11:50:00,51.13,51.26,51.13,51.25,98612.0,50.8886,51.018,50.8886,51.0081,98612.0
2025-05-01 11:55:00,51.26,51.38,51.21,51.29,138871.0,51.018,51.1375,50.9683,51.0479,138871.0
2025-05-01 12:00:00,51.28,51.37,51.24,51.3,101202.0,51.0379,51.1275,50.9981,51.0578,101202.0
2025-05-01 12:05:00,51.28,51.36,51.26,51.29,50094.0,51.0379,51.1176,51.018,51.0479,50094.0
2025-05-01 12:10:00,51.28,51.34,51.25,51.3,45113.0,51.0379,51.0976,51.0081,51.0578,45113.0
2025-05-01 12:15:00,51.3,51.32,51.23,51.25,59628.0,51.0578,51.0777,50.9882,51.0081,59628.0
2025-05-01 12:20:00,51.24,51.32,51.2,51.2,68116.0,50.9981,51.0777,50.9583,50.9583,68116.0
2025-05-01 12:25:00,51.21,51.21,51.15,51.15,48847.0,50.9683,50.9683,50.9085,50.9085,48847.0
2025-05-01 12:30:00,51.16,51.23,51.13,51.14,55021.0,50.9185,50.9882,50.8886,50.8986,55021.0
2025-05-01 12:35:00,51.14,51.16,51.09,51.1,65869.0,50.8986,50.9185,50.8488,50.8588,65869.0
2025-05-01 12:40:00,51.1,51.21,51.08,51.14,65170.0,50.8588,50.9683,50.8389,50.8986,65170.0
2025-05-01 12:45:00,51.14,51.18,51.07,51.16,39399.0,50.8986,50.9384,50.8289,50.9185,39399.0
2025-05-01 12:50:00,51.16,51.18,51.12,51.16,44420.0,50.9185,50.9384,50.8787,50.9185,44420.0
2025-05-01 12:55:00,51.15,51.21,51.13,51.16,53735.0,50.9085,50.9683,50.8886,50.9185,53735.0
2025-05-01 13:00:00,51.17,51.25,51.17,51.22,40852.0,50.9284,51.0081,50.9284,50.9782,40852.0
2025-05-01 13:05:00,51.21,51.23,51.17,51.22,48943.0,50.9683,50.9882,50.9284,50.9782,48943.0
2025-05-01 13:10:00,51.22,51.26,51.2,51.23,47145.0,50.9782,51.018,50.9583,50.9882,47145.0
2025-05-01 13:15:00,51.23,51.26,51.2,51.21,40744.0,50.9882,51.018,50.9583,50.9683,40744.0
2025-05-01 13:20:00,51.21,51.26,51.18,51.2,46113.0,50.9683,51.018,50.9384,50.9583,46113.0
2025-05-01 13:25:00,51.21,51.24,51.12,51.15,39290.0,50.9683,50.9981,50.8787,50.9085,39290.0
2025-05-01 13:30:00,51.13,51.15,51.06,51.15,57974.0,50.8886,50.9085,50.819,50.9085,57974.0
2025-05-01 13:35:00,51.16,51.3,51.14,51.26,188883.0,50.9185,51.0578,50.8986,51.018,188883.0
2025-05-01 13:40:00,51.25,51.28,51.13,51.17,95483.0,51.0081,51.0379,50.8886,50.9284,95483.0
2025-05-01 13:45:00,51.15,51.26,51.11,51.25,52156.0,50.9085,51.018,50.8687,51.0081,52156.0
2025-05-01 13:50:00,51.25,51.37,51.25,51.37,71459.0,51.0081,51.1275,51.0081,51.1275,71459.0
2025-05-01 13:55:00,51.36,51.41,51.32,51.35,80889.0,51.1176,51.1673,51.0777,51.1076,80889.0
2025-05-01 14:00:00,51.36,51.37,51.3,51.31,53521.0,51.1176,51.1275,51.0578,51.0678,53521.0
2025-05-01 14:05:00,51.31,51.42,51.31,51.38,69825.0,51.0678,51.1773,51.0678,51.1375,69825.0
2025-05-01 14:10:00,51.38,51.41,51.35,51.4,40774.0,51.1375,51.1673,51.1076,51.1574,40774.0
2025-05-01 14:15:00,51.4,51.48,51.38,51.46,71308.0,51.1574,51.237,51.1375,51.2171,71308.0
2025-05-01 14:20:00,51.46,51.47,51.37,51.41,72145.0,51.2171,51.227,51.1275,51.1673,72145.0
2025-05-01 14:25:00,51.41,51.43,51.36,51.4,52667.0,51.1673,51.1872,51.1176,51.1574,52667.0
2025-05-01 14:30:00,51.4,51.47,51.37,51.46,50870.0,51.1574,51.227,51.1275,51.2171,50870.0
2025-05-01 14:35:00,51.46,51.55,51.46,51.53,82304.0,51.2171,51.3067,51.2171,51.2868,82304.0
2025-05-01 14:40:00,51.53,51.57,51.47,51.51,79469.0,51.2868,51.3266,51.227,51.2668,79469.0
2025-05-01 14:45:00,51.51,51.57,51.5,51.52,89727.0,51.2668,51.3266,51.2569,51.2768,89727.0
2025-05-01 14:50:00,51.53,51.53,51.42,51.43,42292.0,51.2868,51.2868,51.1773,51.1872,42292.0
2025-05-01 14:55:00,51.43,51.46,51.41,51.42,62371.0,51.1872,51.2171,51.1673,51.1773,62371.0
2025-05-01 15:00:00,51.42,51.49,51.39,51.48,45187.0,51.1773,51.2469,51.1474,51.237,45187.0
2025-05-01 15:05:00,51.48,51.51,51.46,51.48,35498.0,51.237,51.2668,51.2171,51.237,35498.0
2025-05-01 15:10:00,51.48,51.49,51.43,51.47,53429.0,51.237,51.2469,51.1872,51.227,53429.0
2025-05-01 15:15:00,51.47,51.47,51.4,51.46,51915.0,51.227,51.227,51.1574,51.2171,51915.0
2025-05-01 15:20:00,51.46,51.51,51.45,51.48,80047.0,51.2171,51.2668,51.2071,51.237,80047.0
2025-05-01 15:25:00,51.48,51.53,51.45,51.46,80126.0,51.237,51.2868,51.2071,51.2171,80126.0
2025-05-01 15:30:00,51.47,51.48,51.36,51.41,110586.0,51.227,51.237,51.1176,51.1673,110586.0
2025-05-01 15:35:00,51.4,51.49,51.38,51.44,111474.0,51.1574,51.2469,51.1375,51.1972,111474.0
2025-05-01 15:40:00,51.45,51.53,51.42,51.53,99768.0,51.2071,51.2868,51.1773,51.2868,99768.0
2025-05-01 15:45:00,51.53,51.65,51.52,51.61,272987.0,51.2868,51.4062,51.2768,51.3664,272987.0
2025-05-01 15:50:00,51.62,51.63,51.49,51.51,317509.0,51.3763,51.3863,51.2469,51.2668,317509.0
2025-05-01 15:55:00,51.51,51.52,51.43,51.49,687492.0,51.2668,51.2768,51.1872,51.2469,687492.0
2025-05-02 09:30:00,52.17,52.47,52.03,52.13,284224.0,51.9237,52.2223,51.7844,51.8839,284224.0
2025-05-02 09:35:00,52.14,52.18,51.96,52.16,106467.0,51.8939,51.9337,51.7147,51.9138,106467.0
2025-05-02 09:40:00,52.16,52.28,51.81,51.94,80587.0,51.9138,52.0332,51.5654,51.6948,80587.0
2025-05-02 09:45:00,51.96,51.99,51.79,51.88,70748.0,51.7147,51.7446,51.5455,51.6351,70748.0
2025-05-02 09:50:00,51.86,51.88,51.73,51.77,82928.0,51.6152,51.6351,51.4858,51.5256,82928.0
2025-05-02 09:55:00,51.78,51.9,51.7,51.85,110068.0,51.5356,51.655,51.4559,51.6052,110068.0
2025-05-02 10:00:00,51.85,51.98,51.76,51.76,65977.0,51.6052,51.7346,51.5157,51.5157,65977.0
2025-05-02 10:05:00,51.77,51.87,51.73,51.78,80036.0,51.5256,51.6251,51.4858,51.5356,80036.0
2025-05-02 10:10:00,51.78,51.98,51.75,51.97,89902.0,51.5356,51.7346,51.5057,51.7247,89902.0
2025-05-02 10:15:00,51.97,52.02,51.94,51.95,88707.0,51.7247,51.7744,51.6948,51.7048,88707.0
2025-05-02 10:20:00,51.94,51.97,51.8,51.82,85132.0,51.6948,51.7247,51.5555,51.5754,85132.0
2025-05-02 10:25:00,51.82,51.87,51.76,51.77,86834.0,51.5754,51.6251,51.5157,51.5256,86834.0
2025-05-02 10:30:00,51.77,51.84,51.7,51.8,68001.0,51.5256,51.5953,51.4559,51.5555,68001.0
2025-05-02 10:35:00,51.82,51.85,51.73,51.77,61526.0,51.5754,51.6052,51.4858,51.5256,61526.0
2025-05-02 10:40:00,51.78,51.8,51.68,51.7,43618.0,51.5356,51.5555,51.436,51.4559,43618.0
2025-05-02 10:45:00,51.69,51.75,51.65,51.74,29035.0,51.446,51.5057,51.4062,51.4958,29035.0
2025-05-02 10:50:00,51.74,51.75,51.68,51.72,61760.0,51.4958,51.5057,51.436,51.4759,61760.0
2025-05-02 10:55:00,51.73,51.75,51.6,51.62,65872.0,51.4858,51.5057,51.3564,51.3763,65872.0
2025-05-02 11:00:00,51.64,51.65,51.5,51.58,85538.0,51.3962,51.4062,51.2569,51.3365,85538.0
2025-05-02 11:05:00,51.58,51.59,51.51,51.54,64215.0,51.3365,51.3465,51.2668,51.2967,64215.0
2025-05-02 11:10:00,51.55,51.66,51.54,51.64,65505.0,51.3067,51.4161,51.2967,51.3962,65505.0
2025-05-02 11:15:00,51.63,51.69,51.62,51.63,54015.0,51.3863,51.446,51.3763,51.3863,54015.0
2025-05-02 11:20:00,51.63,51.66,51.58,51.6,52723.0,51.3863,51.4161,51.3365,51.3564,52723.0
2025-05-02 11:25:00,51.61,51.61,51.52,51.58,42591.0,51.3664,51.3664,51.2768,51.3365,42591.0
2025-05-02 11:30:00,51.58,51.59,51.46,51.5,95036.0,51.3365,51.3465,51.2171,51.2569,95036.0
2025-05-02 11:35:00,51.5,51.57,51.43,51.53,68272.0,51.2569,51.3266,51.1872,51.2868,68272.0
2025-05-02 11:40:00,51.53,51.54,51.46,51.46,37475.0,51.2868,51.2967,51.2171,51.2171,37475.0
2025-05-02 11:45:00,51.48,51.57,51.48,51.51,27125.0,51.237,51.3266,51.237,51.2668,27125.0
2025-05-02 11:50:00,51.51,51.54,51.39,51.48,65036.0,51.2668,51.2967,51.1474,51.237,65036.0
2025-05-02 11:55:00,51.48,51.52,51.44,51.44,28616.0,51.237,51.2768,51.1972,51.1972,28616.0
2025-05-02 12:00:00,51.45,51.56,51.4,51.52,81281.0,51.2071,51.3166,51.1574,51.2768,81281.0
2025-05-02 12:05:00,51.52,51.53,51.39,51.39,41843.0,51.2768,51.2868,51.1474,51.1474,41843.0
2025-05-02 12:10:00,51.39,51.39,51.24,51.27,86096.0,51.1474,51.1474,50.9981,51.028,86096.0
2025-05-02 12:15:00,51.27,51.32,51.24,51.32,56198.0,51.028,51.0777,50.9981,51.0777,56198.0
2025-05-02 12:20:00,51.32,51.41,51.3,51.41,46048.0,51.0777,51.1673,51.0578,51.1673,46048.0
2025-05-02 12:25:00,51.4,51.44,51.36,51.39,60379.0,51.1574,51.1972,51.1176,51.1474,60379.0
2025-05-02 12:30:00,51.39,51.4,51.3,51.35,35156.0,51.1474,51.1574,51.0578,51.1076,35156.0
2025-05-02 12:35:00,51.36,51.42,51.32,51.4,50327.0,51.1176,51.1773,51.0777,51.1574,50327.0
2025-05-02 12:40:00,51.4,51.43,51.38,51.41,34970.0,51.1574,51.1872,51.1375,51.1673,34970.0
2025-05-02 12:45:00,51.41,51.42,51.29,51.31,33990.0,51.1673,51.1773,51.0479,51.0678,33990.0
2025-05-02 12:50:00,51.3,51.31,51.23,51.25,36817.0,51.0578,51.0678,50.9882,51.0081,36817.0
2025-05-02 12:55:00,51.26,51.28,51.21,51.23,41907.0,51.018,51.0379,50.9683,50.9882,41907.0
2025-05-02 13:00:00,51.22,51.24,51.16,51.19,62860.0,50.9782,50.9981,50.9185,50.9484,62860.0
2025-05-02 13:05:00,51.19,51.25,51.16,51.24,58933.0,50.9484,51.0081,50.9185,50.9981,58933.0
2025-05-02 13:10:00,51.25,51.33,51.23,51.33,45036.0,51.0081,51.0877,50.9882,51.0877,45036.0
2025-05-02 13:15:00,51.34,51.41,51.32,51.36,36072.0,51.0976,51.1673,51.0777,51.1176,36072.0
2025-05-02 13:20:00,51.37,51.46,51.36,51.45,50823.0,51.1275,51.2171,51.1176,51.2071,50823.0
2025-05-02 13:25:00,51.46,51.49,51.37,51.37,46781.0,51.2171,51.2469,51.1275,51.1275,46781.0
2025-05-02 13:30:00,51.36,51.46,51.35,51.45,31602.0,51.1176,51.2171,51.1076,51.2071,31602.0
2025-05-02 13:35:00,51.45,51.47,51.37,51.37,39204.0,51.2071,51.227,51.1275,51.1275,39204.0
2025-05-02 13:40:00,51.37,51.38,51.3,51.33,31055.0,51.1275,51.1375,51.0578,51.0877,31055.0
2025-05-02 13:45:00,51.33,51.44,51.32,51.44,30474.0,51.0877,51.1972,51.0777,51.1972,30474.0
2025-05-02 13:50:00,51.44,51.57,51.43,51.52,65180.0,51.1972,51.3266,51.1872,51.2768,65180.0
2025-05-02 13:55:00,51.52,51.59,51.52,51.55,46443.0,51.2768,51.3465,51.2768,51.3067,46443.0
2025-05-02 14:00:00,51.55,51.61,51.54,51.59,62903.0,51.3067,51.3664,51.2967,51.3465,62903.0
2025-05-02 14:05:00,51.59,51.62,51.58,51.61,49282.0,51.3465,51.3763,51.3365,51.3664,49282.0
2025-05-02 14:10:00,51.6,51.61,51.5,51.52,37683.0,51.3564,51.3664,51.2569,51.2768,37683.0
2025-05-02 14:15:00,51.53,51.57,51.5,51.51,40058.0,51.2868,51.3266,51.2569,51.2668,40058.0
2025-05-02 14:20:00,51.52,51.54,51.47,51.52,45941.0,51.2768,51.2967,51.227,51.2768,45941.0
2025-05-02 14:25:00,51.52,51.53,51.49,51.51,43151.0,51.2768,51.2868,51.2469,51.2668,43151.0
2025-05-02 14:30:00,51.51,51.53,51.48,51.48,46541.0,51.2668,51.2868,51.237,51.237,46541.0
2025-05-02 14:35:00,51.48,51.53,51.48,51.51,35196.0,51.237,51.2868,51.237,51.2668,35196.0
2025-05-02 14:40:00,51.51,51.53,51.46,51.48,31906.0,51.2668,51.2868,51.2171,51.237,31906.0
2025-05-02 14:45:00,51.47,51.47,51.36,51.39,33778.0,51.227,51.227,51.1176,51.1474,33778.0
2025-05-02 14:50:00,51.38,51.51,51.34,51.5,82253.0,51.1375,51.2668,51.0976,51.2569,82253.0
2025-05-02 14:55:00,51.5,51.53,51.43,51.47,92592.0,51.2569,51.2868,51.1872,51.227,92592.0
2025-05-02 15:00:00,51.47,51.54,51.46,51.48,54253.0,51.227,51.2967,51.2171,51.237,54253.0
2025-05-02 15:05:00,51.49,51.59,51.48,51.53,50360.0,51.2469,51.3465,51.237,51.2868,50360.0
2025-05-02 15:10:00,51.52,51.54,51.46,51.48,45819.0,51.2768,51.2967,51.2171,51.237,45819.0
2025-05-02 15:15:00,51.48,51.57,51.45,51.57,63131.0,51.237,51.3266,51.2071,51.3266,63131.0
2025-05-02 15:20:00,51.56,51.61,51.55,51.57,83074.0,51.3166,51.3664,51.3067,51.3266,83074.0
2025-05-02 15:25:00,51.56,51.62,51.56,51.61,128579.0,51.3166,51.3763,51.3166,51.3664,128579.0
2025-05-02 15:30:00,51.61,51.62,51.54,51.57,84101.0,51.3664,51.3763,51.2967,51.3266,84101.0
2025-05-02 15:35:00,51.57,51.6,51.52,51.58,108445.0,51.3266,51.3564,51.2768,51.3365,108445.0
2025-05-02 15:40:00,51.57,51.57,51.48,51.55,71390.0,51.3266,51.3266,51.237,51.3067,71390.0
2025-05-02 15:45:00,51.55,51.55,51.46,51.48,104462.0,51.3067,51.3067,51.2171,51.237,104462.0
2025-05-02 15:50:00,51.49,51.57,51.45,51.53,266830.0,51.2469,51.3266,51.2071,51.2868,266830.0
2025-05-02 15:55:00,51.53,51.54,51.43,51.53,605652.0,51.2868,51.2967,51.1872,51.2868,605652.0
2025-05-05 09:30:00,52.8,53.05,52.44,52.68,615477.0,52.5508,52.7996,52.1925,52.4313,615477.0
2025-05-05 09:35:00,52.67,52.75,52.33,52.47,220516.0,52.4214,52.501,52.083,52.2223,220516.0
2025-05-05 09:40:00,52.47,52.66,52.42,52.51,110508.0,52.2223,52.4114,52.1725,52.2621,110508.0
2025-05-05 09:45:00,52.51,52.62,52.42,52.58,154215.0,52.2621,52.3716,52.1725,52.3318,154215.0
2025-05-05 09:50:00,52.59,52.79,52.56,52.72,208090.0,52.3417,52.5408,52.3119,52.4711,208090.0
2025-05-05 09:55:00,52.74,52.78,52.4,52.42,205285.0,52.491,52.5308,52.1526,52.1725,205285.0
2025-05-05 10:00:00,52.42,52.59,52.35,52.5,273659.0,52.1725,52.3417,52.1029,52.2522,273659.0
2025-05-05 10:05:00,52.5,52.85,52.49,52.82,206931.0,52.2522,52.6005,52.2422,52.5707,206931.0
2025-05-05 10:10:00,52.83,52.88,52.51,52.56,183071.0,52.5806,52.6304,52.2621,52.3119,183071.0
2025-05-05 10:15:00,52.56,52.6,52.47,52.48,129142.0,52.3119,52.3517,52.2223,52.2323,129142.0
2025-05-05 10:20:00,52.49,52.55,52.39,52.45,88763.0,52.2422,52.3019,52.1427,52.2024,88763.0
2025-05-05 10:25:00,52.44,52.58,52.43,52.43,119857.0,52.1925,52.3318,52.1825,52.1825,119857.0
2025-05-05 10:30:00,52.44,52.44,52.31,52.32,143462.0,52.1925,52.1925,52.0631,52.073,143462.0
2025-05-05 10:35:00,52.32,52.46,52.25,52.43,127061.0,52.073,52.2124,52.0034,52.1825,127061.0
2025-05-05 10:40:00,52.44,52.54,52.42,52.54,64409.0,52.1925,52.292,52.1725,52.292,64409.0
2025-05-05 10:45:00,52.54,52.73,52.54,52.73,93560.0,52.292,52.4811,52.292,52.4811,93560.0
2025-05-05 10:50:00,52.72,52.85,52.71,52.84,139266.0,52.4711,52.6005,52.4612,52.5906,139266.0
2025-05-05 10:55:00,52.83,52.83,52.65,52.7,149807.0,52.5806,52.5806,52.4015,52.4512,149807.0
2025-05-05 11:00:00,52.7,52.78,52.68,52.77,109055.0,52.4512,52.5308,52.4313,52.5209,109055.0
2025-05-05 11:05:00,52.78,52.85,52.71,52.75,84490.0,52.5308,52.6005,52.4612,52.501,84490.0
2025-05-05 11:10:00,52.76,52.94,52.73,52.91,90409.0,52.5109,52.6901,52.4811,52.6602,90409.0
2025-05-05 11:15:00,52.93,52.99,52.91,52.97,83348.0,52.6801,52.7399,52.6602,52.72,83348.0
2025-05-05 11:20:00,52.97,53.01,52.9,52.93,110152.0,52.72,52.7598,52.6503,52.6801,110152.0
2025-05-05 11:25:00,52.92,52.93,52.81,52.82,39827.0,52.6702,52.6801,52.5607,52.5707,39827.0
2025-05-05 11:30:00,52.83,52.95,52.77,52.93,112028.0,52.5806,52.7,52.5209,52.6801,112028.0
2025-05-05 11:35:00,52.94,52.97,52.87,52.88,56482.0,52.6901,52.72,52.6204,52.6304,56482.0
2025-05-05 11:40:00,52.88,52.92,52.82,52.86,52192.0,52.6304,52.6702,52.5707,52.6105,52192.0
2025-05-05 11:45:00,52.87,52.87,52.76,52.82,52419.0,52.6204,52.6204,52.5109,52.5707,52419.0
2025-05-05 11:50:00,52.82,52.83,52.75,52.76,84895.0,52.5707,52.5806,52.501,52.5109,84895.0
2025-05-05 11:55:00,52.75,52.87,52.74,52.87,57378.0,52.501,52.6204,52.491,52.6204,57378.0
2025-05-05 12:00:00,52.86,53.0,52.86,52.96,132137.0,52.6105,52.7498,52.6105,52.71,132137.0
2025-05-05 12:05:00,52.96,53.04,52.77,52.77,186778.0,52.71,52.7896,52.5209,52.5209,186778.0
2025-05-05 12:10:00,52.78,52.85,52.77,52.82,39662.0,52.5308,52.6005,52.5209,52.5707,39662.0
2025-05-05 12:15:00,52.82,52.87,52.81,52.85,47846.0,52.5707,52.6204,52.5607,52.6005,47846.0
2025-05-05 12:20:00,52.86,52.9,52.84,52.9,51441.0,52.6105,52.6503,52.5906,52.6503,51441.0
2025-05-05 12:25:00,52.89,52.92,52.86,52.89,37326.0,52.6403,52.6702,52.6105,52.6403,37326.0
2025-05-05 12:30:00,52.88,52.96,52.87,52.95,45874.0,52.6304,52.71,52.6204,52.7,45874.0
2025-05-05 12:35:00,52.95,52.95,52.87,52.87,41570.0,52.7,52.7,52.6204,52.6204,41570.0
2025-05-05 12:40:00,52.87,52.97,52.87,52.93,66710.0,52.6204,52.72,52.6204,52.6801,66710.0
2025-05-05 12:45:00,52.94,52.99,52.93,52.97,38916.0,52.6901,52.7399,52.6801,52.72,38916.0
2025-05-05 12:50:00,52.96,52.97,52.86,52.89,49567.0,52.71,52.72,52.6105,52.6403,49567.0
2025-05-05 12:55:00,52.89,52.92,52.82,52.84,66275.0,52.6403,52.6702,52.5707,52.5906,66275.0
2025-05-05 13:00:00,52.84,52.85,52.78,52.81,42258.0,52.5906,52.6005,52.5308,52.5607,42258.0
2025-05-05 13:05:00,52.8,52.85,52.79,52.85,29728.0,52.5508,52.6005,52.5408,52.6005,29728.0
2025-05-05 13:10:00,52.85,52.86,52.79,52.8,45613.0,52.6005,52.6105,52.5408,52.5508,45613.0
2025-05-05 13:15:00,52.79,52.82,52.77,52.8,62787.0,52.5408,52.5707,52.5209,52.5508,62787.0
2025-05-05 13:20:00,52.8,52.8,52.72,52.76,51490.0,52.5508,52.5508,52.4711,52.5109,51490.0
2025-05-05 13:25:00,52.76,52.81,52.74,52.76,39352.0,52.5109,52.5607,52.491,52.5109,39352.0
2025-05-05 13:30:00,52.75,52.86,52.74,52.85,46143.0,52.501,52.6105,52.491,52.6005,46143.0
2025-05-05 13:35:00,52.86,52.87,52.78,52.83,41883.0,52.6105,52.6204,52.5308,52.5806,41883.0
2025-05-05 13:40:00,52.84,52.87,52.81,52.86,34812.0,52.5906,52.6204,52.5607,52.6105,34812.0
2025-05-05 13:45:00,52.85,52.89,52.83,52.86,59677.0,52.6005,52.6403,52.5806,52.6105,59677.0
2025-05-05 13:50:00,52.86,52.88,52.85,52.86,44729.0,52.6105,52.6304,52.6005,52.6105,44729.0
2025-05-05 13:55:00,52.87,52.9,52.85,52.9,29511.0,52.6204,52.6503,52.6005,52.6503,29511.0
2025-05-05 14:00:00,52.89,52.89,52.82,52.86,52004.0,52.6403,52.6403,52.5707,52.6105,52004.0
2025-05-05 14:05:00,52.86,52.87,52.82,52.86,64176.0,52.6105,52.6204,52.5707,52.6105,64176.0
2025-05-05 14:10:00,52.87,52.92,52.86,52.91,38100.0,52.6204,52.6702,52.6105,52.6602,38100.0
2025-05-05 14:15:00,52.91,52.91,52.85,52.85,66674.0,52.6602,52.6602,52.6005,52.6005,66674.0
2025-05-05 14:20:00,52.85,52.88,52.8,52.82,46475.0,52.6005,52.6304,52.5508,52.5707,46475.0
2025-05-05 14:25:00,52.82,52.87,52.81,52.86,47162.0,52.5707,52.6204,52.5607,52.6105,47162.0
2025-05-05 14:30:00,52.87,52.88,52.78,52.8,68283.0,52.6204,52.6304,52.5308,52.5508,68283.0
2025-05-05 14:35:00,52.8,52.89,52.78,52.87,51136.0,52.5508,52.6403,52.5308,52.6204,51136.0
2025-05-05 14:40:00,52.86,52.93,52.85,52.93,58187.0,52.6105,52.6801,52.6005,52.6801,58187.0
2025-05-05 14:45:00,52.92,52.96,52.9,52.96,49295.0,52.6702,52.71,52.6503,52.71,49295.0
2025-05-05 14:50:00,52.96,52.96,52.9,52.9,56931.0,52.71,52.71,52.6503,52.6503,56931.0
2025-05-05 14:55:00,52.9,52.96,52.89,52.94,67415.0,52.6503,52.71,52.6403,52.6901,67415.0
2025-05-05 15:00:00,52.94,53.02,52.9,53.0,72946.0,52.6901,52.7697,52.6503,52.7498,72946.0
2025-05-05 15:05:00,53.0,53.04,52.99,53.0,51527.0,52.7498,52.7896,52.7399,52.7498,51527.0
2025-05-05 15:10:00,53.0,53.02,52.98,52.98,60338.0,52.7498,52.7697,52.7299,52.7299,60338.0
2025-05-05 15:15:00,52.99,53.04,52.97,52.99,49728.0,52.7399,52.7896,52.72,52.7399,49728.0
2025-05-05 15:20:00,52.99,53.01,52.93,52.94,67607.0,52.7399,52.7598,52.6801,52.6901,67607.0
2025-05-05 15:25:00,52.94,52.98,52.93,52.95,73435.0,52.6901,52.7299,52.6801,52.7,73435.0
2025-05-05 15:30:00,52.94,53.0,52.89,52.98,123060.0,52.6901,52.7498,52.6403,52.7299,123060.0
2025-05-05 15:35:00,52.97,53.03,52.95,53.03,119118.0,52.72,52.7797,52.7,52.7797,119118.0
2025-05-05 15:40:00,53.03,53.06,52.92,52.94,133156.0,52.7797,52.8095,52.6702,52.6901,133156.0
2025-05-05 15:45:00,52.94,53.0,52.88,52.96,185940.0,52.6901,52.7498,52.6304,52.71,185940.0
2025-05-05 15:50:00,52.95,53.0,52.9,52.96,278120.0,52.7,52.7498,52.6503,52.71,278120.0
2025-05-05 15:55:00,52.96,53.06,52.95,53.03,672144.0,52.71,52.8095,52.7,52.7797,672144.0
2025-05-06 09:30:00,53.77,54.38,53.75,53.92,570375.0,53.5162,54.1233,53.4963,53.6655,570375.0
2025-05-06 09:35:00,53.9,54.03,53.55,53.61,325422.0,53.6456,53.7749,53.2972,53.3569,325422.0
2025-05-06 09:40:00,53.61,53.98,53.52,53.85,299932.0,53.3569,53.7252,53.2674,53.5958,299932.0
2025-05-06 09:45:00,53.85,53.91,53.71,53.86,175112.0,53.5958,53.6555,53.4565,53.6058,175112.0
2025-05-06 09:50:00,53.87,53.9,53.52,53.72,204740.0,53.6157,53.6456,53.2674,53.4664,204740.0
2025-05-06 09:55:00,53.7,53.7,53.45,53.5,207168.0,53.4465,53.4465,53.1977,53.2475,207168.0
2025-05-06 10:00:00,53.49,53.77,53.39,53.67,240587.0,53.2375,53.5162,53.138,53.4166,240587.0
2025-05-06 10:05:00,53.68,53.76,53.58,53.63,112355.0,53.4266,53.5062,53.3271,53.3768,112355.0
2025-05-06 10:10:00,53.62,53.63,53.34,53.41,193488.0,53.3669,53.3768,53.0882,53.1579,193488.0
2025-05-06 10:15:00,53.41,53.48,53.32,53.41,166177.0,53.1579,53.2275,53.0683,53.1579,166177.0
2025-05-06 10:20:00,53.43,53.63,53.38,53.63,126316.0,53.1778,53.3768,53.128,53.3768,126316.0
2025-05-06 10:25:00,53.63,53.65,53.43,53.46,97464.0,53.3768,53.3967,53.1778,53.2076,97464.0
2025-05-06 10:30:00,53.47,53.48,53.29,53.38,181300.0,53.2176,53.2275,53.0384,53.128,181300.0
2025-05-06 10:35:00,53.39,53.41,53.29,53.41,67544.0,53.138,53.1579,53.0384,53.1579,67544.0
2025-05-06 10:40:00,53.41,53.44,53.28,53.33,44572.0,53.1579,53.1877,53.0285,53.0783,44572.0
2025-05-06 10:45:00,53.33,53.45,53.3,53.31,125489.0,53.0783,53.1977,53.0484,53.0583,125489.0
2025-05-06 10:50:00,53.3,53.34,53.25,53.33,54284.0,53.0484,53.0882,52.9986,53.0783,54284.0
2025-05-06 10:55:00,53.33,53.44,53.33,53.36,66959.0,53.0783,53.1877,53.0783,53.1081,66959.0
2025-05-06 11:00:00,53.36,53.54,53.35,53.53,66074.0,53.1081,53.2873,53.0982,53.2773,66074.0
2025-05-06 11:05:00,53.54,53.62,53.53,53.62,94572.0,53.2873,53.3669,53.2773,53.3669,94572.0
2025-05-06 11:10:00,53.61,53.79,53.6,53.73,112855.0,53.3569,53.5361,53.347,53.4764,112855.0
2025-05-06 11:15:00,53.75,53.8,53.63,53.66,89245.0,53.4963,53.546,53.3768,53.4067,89245.0
2025-05-06 11:20:00,53.67,53.69,53.63,53.65,70055.0,53.4166,53.4366,53.3768,53.3967,70055.0
2025-05-06 11:25:00,53.65,53.67,53.57,53.6,76012.0,53.3967,53.4166,53.3171,53.347,76012.0
2025-05-06 11:30:00,53.6,53.69,53.56,53.69,41535.0,53.347,53.4366,53.3072,53.4366,41535.0
2025-05-06 11:35:00,53.69,53.73,53.67,53.71,52075.0,53.4366,53.4764,53.4166,53.4565,52075.0
2025-05-06 11:40:00,53.71,53.75,53.6,53.65,95331.0,53.4565,53.4963,53.347,53.3967,95331.0
2025-05-06 11:45:00,53.66,53.72,53.61,53.72,46067.0,53.4067,53.4664,53.3569,53.4664,46067.0
2025-05-06 11:50:00,53.72,53.73,53.64,53.64,44064.0,53.4664,53.4764,53.3868,53.3868,44064.0
2025-05-06 11:55:00,53.64,53.67,53.58,53.58,64591.0,53.3868,53.4166,53.3271,53.3271,64591.0
2025-05-06 12:00:00,53.58,53.64,53.56,53.63,51145.0,53.3271,53.3868,53.3072,53.3768,51145.0
2025-05-06 12:05:00,53.62,53.67,53.6,53.64,53419.0,53.3669,53.4166,53.347,53.3868,53419.0
2025-05-06 12:10:00,53.63,53.77,53.62,53.74,76459.0,53.3768,53.5162,53.3669,53.4863,76459.0
2025-05-06 12:15:00,53.74,53.77,53.63,53.75,114572.0,53.4863,53.5162,53.3768,53.4963,114572.0
2025-05-06 12:20:00,53.75,53.8,53.72,53.8,143979.0,53.4963,53.546,53.4664,53.546,143979.0
2025-05-06 12:25:00,53.8,53.83,53.76,53.8,65820.0,53.546,53.5759,53.5062,53.546,65820.0
2025-05-06 12:30:00,53.8,53.91,53.78,53.91,107471.0,53.546,53.6555,53.5261,53.6555,107471.0
2025-05-06 12:35:00,53.91,53.95,53.88,53.9,64257.0,53.6555,53.6953,53.6257,53.6456,64257.0
2025-05-06 12:40:00,53.9,53.93,53.84,53.85,73672.0,53.6456,53.6754,53.5858,53.5958,73672.0
2025-05-06 12:45:00,53.85,53.85,53.78,53.8,67407.0,53.5958,53.5958,53.5261,53.546,67407.0
2025-05-06 12:50:00,53.8,53.88,53.79,53.85,47899.0,53.546,53.6257,53.5361,53.5958,47899.0
2025-05-06 12:55:00,53.85,53.88,53.75,53.8,79309.0,53.5958,53.6257,53.4963,53.546,79309.0
2025-05-06 13:00:00,53.8,53.92,53.8,53.9,72069.0,53.546,53.6655,53.546,53.6456,72069.0
2025-05-06 13:05:00,53.9,54.18,53.87,54.15,111307.0,53.6456,53.9242,53.6157,53.8944,111307.0
2025-05-06 13:10:00,54.16,54.18,54.04,54.05,86551.0,53.9043,53.9242,53.7849,53.7949,86551.0
2025-05-06 13:15:00,54.05,54.15,54.04,54.12,119194.0,53.7949,53.8944,53.7849,53.8645,119194.0
2025-05-06 13:20:00,54.12,54.15,54.03,54.04,90111.0,53.8645,53.8944,53.7749,53.7849,90111.0
2025-05-06 13:25:00,54.04,54.2,54.03,54.16,85979.0,53.7849,53.9441,53.7749,53.9043,85979.0
2025-05-06 13:30:00,54.16,54.2,54.07,54.08,100452.0,53.9043,53.9441,53.8148,53.8247,100452.0
2025-05-06 13:35:00,54.08,54.09,54.01,54.04,60666.0,53.8247,53.8347,53.755,53.7849,60666.0
2025-05-06 13:40:00,54.03,54.06,53.99,54.03,65507.0,53.7749,53.8048,53.7351,53.7749,65507.0
2025-05-06 13:45:00,54.03,54.03,53.95,53.98,40676.0,53.7749,53.7749,53.6953,53.7252,40676.0
2025-05-06 13:50:00,53.98,54.03,53.92,53.94,74853.0,53.7252,53.7749,53.6655,53.6854,74853.0
2025-05-06 13:55:00,53.93,54.0,53.92,53.97,44707.0,53.6754,53.7451,53.6655,53.7152,44707.0
2025-05-06 14:00:00,53.97,54.09,53.97,54.04,81107.0,53.7152,53.8347,53.7152,53.7849,81107.0
2025-05-06 14:05:00,54.04,54.16,54.02,54.13,144393.0,53.7849,53.9043,53.765,53.8745,144393.0
2025-05-06 14:10:00,54.12,54.15,54.09,54.13,56695.0,53.8645,53.8944,53.8347,53.8745,56695.0
2025-05-06 14:15:00,54.13,54.23,54.12,54.22,87530.0,53.8745,53.974,53.8645,53.9641,87530.0
2025-05-06 14:20:00,54.21,54.28,54.19,54.25,171856.0,53.9541,54.0238,53.9342,53.9939,171856.0
2025-05-06 14:25:00,54.25,54.28,54.17,54.27,76729.0,53.9939,54.0238,53.9143,54.0138,76729.0
2025-05-06 14:30:00,54.28,54.33,54.27,54.32,65509.0,54.0238,54.0735,54.0138,54.0636,65509.0
2025-05-06 14:35:00,54.32,54.32,54.23,54.25,62626.0,54.0636,54.0636,53.974,53.9939,62626.0
2025-05-06 14:40:00,54.25,54.29,54.18,54.18,69447.0,53.9939,54.0337,53.9242,53.9242,69447.0
2025-05-06 14:45:00,54.19,54.29,54.19,54.28,75758.0,53.9342,54.0337,53.9342,54.0238,75758.0
2025-05-06 14:50:00,54.29,54.4,54.28,54.38,103314.0,54.0337,54.1432,54.0238,54.1233,103314.0
2025-05-06 14:55:00,54.38,54.46,54.38,54.38,96020.0,54.1233,54.2029,54.1233,54.1233,96020.0
2025-05-06 15:00:00,54.37,54.39,54.32,54.33,66046.0,54.1133,54.1332,54.0636,54.0735,66046.0
2025-05-06 15:05:00,54.34,54.35,54.24,54.28,74878.0,54.0835,54.0934,53.984,54.0238,74878.0
2025-05-06 15:10:00,54.28,54.31,54.24,54.29,81911.0,54.0238,54.0536,53.984,54.0337,81911.0
2025-05-06 15:15:00,54.28,54.37,54.28,54.36,99584.0,54.0238,54.1133,54.0238,54.1034,99584.0
2025-05-06 15:20:00,54.35,54.5,54.34,54.48,145199.0,54.0934,54.2427,54.0835,54.2228,145199.0
2025-05-06 15:25:00,54.5,54.52,54.46,54.49,118919.0,54.2427,54.2626,54.2029,54.2328,118919.0
2025-05-06 15:30:00,54.48,54.49,54.44,54.48,107749.0,54.2228,54.2328,54.183,54.2228,107749.0
2025-05-06 15:35:00,54.48,54.5,54.37,54.39,122261.0,54.2228,54.2427,54.1133,54.1332,122261.0
2025-05-06 15:40:00,54.39,54.42,54.35,54.41,149648.0,54.1332,54.1631,54.0934,54.1532,149648.0
2025-05-06 15:45:00,54.41,54.42,54.32,54.37,238091.0,54.1532,54.1631,54.0636,54.1133,238091.0
2025-05-06 15:50:00,54.37,54.53,54.36,54.51,310622.0,54.1133,54.2726,54.1034,54.2527,310622.0
2025-05-06 15:55:00,54.51,54.74,54.5,54.6,1078553.0,54.2527,54.4816,54.2427,54.3423,1078553.0
2025-05-07 09:30:00,53.41,54.1,53.21,54.0,597422.0,53.1579,53.8446,52.9588,53.7451,597422.0
2025-05-07 09:35:00,54.0,54.21,53.89,54.1,228610.0,53.7451,53.9541,53.6356,53.8446,228610.0
2025-05-07 09:40:00,54.1,54.19,53.94,54.05,116398.0,53.8446,53.9342,53.6854,53.7949,116398.0
2025-05-07 09:45:00,54.04,54.16,53.89,54.01,129030.0,53.7849,53.9043,53.6356,53.755,129030.0
2025-05-07 09:50:00,54.02,54.18,54.01,54.12,146978.0,53.765,53.9242,53.755,53.8645,146978.0
2025-05-07 09:55:00,54.13,54.26,54.07,54.15,234111.0,53.8745,54.0039,53.8148,53.8944,234111.0
2025-05-07 10:00:00,54.15,54.31,54.07,54.3,111024.0,53.8944,54.0536,53.8148,54.0437,111024.0
2025-05-07 10:05:00,54.3,54.33,54.05,54.08,117185.0,54.0437,54.0735,53.7949,53.8247,117185.0
2025-05-07 10:10:00,54.08,54.08,53.9,53.99,134762.0,53.8247,53.8247,53.6456,53.7351,134762.0
2025-05-07 10:15:00,54.0,54.0,53.81,53.83,82069.0,53.7451,53.7451,53.556,53.5759,82069.0
2025-05-07 10:20:00,53.81,53.96,53.76,53.92,102058.0,53.556,53.7053,53.5062,53.6655,102058.0
2025-05-07 10:25:00,53.91,53.92,53.73,53.75,87905.0,53.6555,53.6655,53.4764,53.4963,87905.0
2025-05-07 10:30:00,53.75,53.82,53.72,53.82,60428.0,53.4963,53.5659,53.4664,53.5659,60428.0
2025-05-07 10:35:00,53.82,53.87,53.76,53.77,64966.0,53.5659,53.6157,53.5062,53.5162,64966.0
2025-05-07 10:40:00,53.77,53.78,53.63,53.63,143501.0,53.5162,53.5261,53.3768,53.3768,143501.0
2025-05-07 10:45:00,53.63,53.67,53.53,53.57,72515.0,53.3768,53.4166,53.2773,53.3171,72515.0
2025-05-07 10:50:00,53.57,53.68,53.51,53.65,157326.0,53.3171,53.4266,53.2574,53.3967,157326.0
2025-05-07 10:55:00,53.65,53.76,53.61,53.76,166074.0,53.3967,53.5062,53.3569,53.5062,166074.0
2025-05-07 11:00:00,53.76,54.07,53.73,54.04,182479.0,53.5062,53.8148,53.4764,53.7849,182479.0
2025-05-07 11:05:00,54.04,54.1,54.0,54.04,97984.0,53.7849,53.8446,53.7451,53.7849,97984.0
2025-05-07 11:10:00,54.04,54.11,54.0,54.11,90672.0,53.7849,53.8546,53.7451,53.8546,90672.0
2025-05-07 11:15:00,54.11,54.15,54.05,54.15,66588.0,53.8546,53.8944,53.7949,53.8944,66588.0
2025-05-07 11:20:00,54.15,54.16,54.0,54.05,71182.0,53.8944,53.9043,53.7451,53.7949,71182.0
2025-05-07 11:25:00,54.05,54.08,53.94,53.99,71483.0,53.7949,53.8247,53.6854,53.7351,71483.0
2025-05-07 11:30:00,54.0,54.03,53.95,54.01,26426.0,53.7451,53.7749,53.6953,53.755,26426.0
2025-05-07 11:35:00,54.0,54.04,53.96,54.01,25047.0,53.7451,53.7849,53.7053,53.755,25047.0
2025-05-07 11:40:00,54.01,54.07,53.97,54.0,49449.0,53.755,53.8148,53.7152,53.7451,49449.0
2025-05-07 11:45:00,54.0,54.08,53.98,54.0,59856.0,53.7451,53.8247,53.7252,53.7451,59856.0
2025-05-07 11:50:00,53.99,54.04,53.95,54.01,74534.0,53.7351,53.7849,53.6953,53.755,74534.0
2025-05-07 11:55:00,54.01,54.08,54.0,54.06,69732.0,53.755,53.8247,53.7451,53.8048,69732.0
2025-05-07 12:00:00,54.05,54.15,54.04,54.1,43456.0,53.7949,53.8944,53.7849,53.8446,43456.0
2025-05-07 12:05:00,54.1,54.22,54.06,54.22,188590.0,53.8446,53.9641,53.8048,53.9641,188590.0
2025-05-07 12:10:00,54.22,54.25,54.2,54.22,66533.0,53.9641,53.9939,53.9441,53.9641,66533.0
2025-05-07 12:15:00,54.22,54.24,54.16,54.19,167118.0,53.9641,53.984,53.9043,53.9342,167118.0
2025-05-07 12:20:00,54.2,54.25,54.18,54.23,285636.0,53.9441,53.9939,53.9242,53.974,285636.0
2025-05-07 12:25:00,54.23,54.3,54.22,54.26,41164.0,53.974,54.0437,53.9641,54.0039,41164.0
2025-05-07 12:30:00,54.26,54.27,54.24,54.27,18988.0,54.0039,54.0138,53.984,54.0138,18988.0
2025-05-07 12:35:00,54.26,54.3,54.21,54.22,50957.0,54.0039,54.0437,53.9541,53.9641,50957.0
2025-05-07 12:40:00,54.22,54.28,54.21,54.26,32747.0,53.9641,54.0238,53.9541,54.0039,32747.0
2025-05-07 12:45:00,54.26,54.29,54.25,54.28,19527.0,54.0039,54.0337,53.9939,54.0238,19527.0
2025-05-07 12:50:00,54.28,54.29,54.24,54.26,27837.0,54.0238,54.0337,53.984,54.0039,27837.0
2025-05-07 12:55:00,54.26,54.29,54.24,54.24,25084.0,54.0039,54.0337,53.984,53.984,25084.0
2025-05-07 13:00:00,54.25,54.25,54.2,54.23,91647.0,53.9939,53.9939,53.9441,53.974,91647.0
2025-05-07 13:05:00,54.23,54.24,54.22,54.23,17697.0,53.974,53.984,53.9641,53.974,17697.0
2025-05-07 13:10:00,54.24,54.26,54.23,54.26,21810.0,53.984,54.0039,53.974,54.0039,21810.0
2025-05-07 13:15:00,54.26,54.28,54.25,54.25,23054.0,54.0039,54.0238,53.9939,53.9939,23054.0
2025-05-07 13:20:00,54.25,54.26,54.2,54.25,93389.0,53.9939,54.0039,53.9441,53.9939,93389.0
2025-05-07 13:25:00,54.24,54.26,54.24,54.24,19639.0,53.984,54.0039,53.984,53.984,19639.0
2025-05-07 13:30:00,54.24,54.3,54.22,54.3,55194.0,53.984,54.0437,53.9641,54.0437,55194.0
2025-05-07 13:35:00,54.3,54.3,54.28,54.3,119696.0,54.0437,54.0437,54.0238,54.0437,119696.0
2025-05-07 13:40:00,54.3,54.31,54.28,54.29,58711.0,54.0437,54.0536,54.0238,54.0337,58711.0
2025-05-07 13:45:00,54.29,54.3,54.28,54.3,37453.0,54.0337,54.0437,54.0238,54.0437,37453.0
2025-05-07 13:50:00,54.3,54.3,54.11,54.12,66552.0,54.0437,54.0437,53.8546,53.8645,66552.0
2025-05-07 13:55:00,54.12,54.12,54.03,54.06,45043.0,53.8645,53.8645,53.7749,53.8048,45043.0
2025-05-07 14:00:00,54.07,54.29,54.06,54.25,157559.0,53.8148,54.0337,53.8048,53.9939,157559.0
2025-05-07 14:05:00,54.25,54.25,54.1,54.16,66226.0,53.9939,53.9939,53.8446,53.9043,66226.0
2025-05-07 14:10:00,54.16,54.27,54.11,54.16,38152.0,53.9043,54.0138,53.8546,53.9043,38152.0
2025-05-07 14:15:00,54.14,54.15,54.07,54.13,59420.0,53.8844,53.8944,53.8148,53.8745,59420.0
2025-05-07 14:20:00,54.14,54.19,54.12,54.15,36212.0,53.8844,53.9342,53.8645,53.8944,36212.0
2025-05-07 14:25:00,54.15,54.2,54.1,54.12,70400.0,53.8944,53.9441,53.8446,53.8645,70400.0
2025-05-07 14:30:00,54.12,54.2,54.02,54.17,89996.0,53.8645,53.9441,53.765,53.9143,89996.0
2025-05-07 14:35:00,54.17,54.32,54.12,54.27,110025.0,53.9143,54.0636,53.8645,54.0138,110025.0
2025-05-07 14:40:00,54.27,54.32,54.09,54.12,65757.0,54.0138,54.0636,53.8347,53.8645,65757.0
2025-05-07 14:45:00,54.14,54.16,53.87,53.98,138536.0,53.8844,53.9043,53.6157,53.7252,138536.0
2025-05-07 14:50:00,53.99,54.05,53.92,54.04,54390.0,53.7351,53.7949,53.6655,53.7849,54390.0
2025-05-07 14:55:00,54.04,54.24,54.03,54.2,71274.0,53.7849,53.984,53.7749,53.9441,71274.0
2025-05-07 15:00:00,54.21,54.25,54.11,54.15,56375.0,53.9541,53.9939,53.8546,53.8944,56375.0
2025-05-07 15:05:00,54.14,54.19,54.11,54.16,41683.0,53.8844,53.9342,53.8546,53.9043,41683.0
2025-05-07 15:10:00,54.16,54.17,53.92,53.94,55451.0,53.9043,53.9143,53.6655,53.6854,55451.0
2025-05-07 15:15:00,53.94,53.96,53.83,53.93,86596.0,53.6854,53.7053,53.5759,53.6754,86596.0
2025-05-07 15:20:00,53.93,53.93,53.71,53.73,95664.0,53.6754,53.6754,53.4565,53.4764,95664.0
2025-05-07 15:25:00,53.73,53.75,53.66,53.69,101100.0,53.4764,53.4963,53.4067,53.4366,101100.0
2025-05-07 15:30:00,53.7,53.74,53.61,53.68,134602.0,53.4465,53.4863,53.3569,53.4266,134602.0
2025-05-07 15:35:00,53.69,53.83,53.67,53.8,95222.0,53.4366,53.5759,53.4166,53.546,95222.0
2025-05-07 15:40:00,53.8,53.97,53.78,53.88,190383.0,53.546,53.7152,53.5261,53.6257,190383.0
2025-05-07 15:45:00,53.88,53.95,53.78,53.84,140584.0,53.6257,53.6953,53.5261,53.5858,140584.0
2025-05-07 15:50:00,53.84,54.04,53.82,53.99,210285.0,53.5858,53.7849,53.5659,53.7351,210285.0
2025-05-07 15:55:00,54.0,54.13,53.98,53.99,550043.0,53.7451,53.8745,53.7252,53.7351,550043.0
2025-05-08 09:30:00,53.79,53.94,53.63,53.84,292749.0,53.5361,53.6854,53.3768,53.5858,292749.0
2025-05-08 09:35:00,53.86,54.19,53.86,54.1,127283.0,53.6058,53.9342,53.6058,53.8446,127283.0
2025-05-08 09:40:00,54.12,54.2,53.82,53.98,66940.0,53.8645,53.9441,53.5659,53.7252,66940.0
2025-05-08 09:45:00,53.98,54.1,53.84,54.03,76202.0,53.7252,53.8446,53.5858,53.7749,76202.0
2025-05-08 09:50:00,54.04,54.06,53.83,53.86,65425.0,53.7849,53.8048,53.5759,53.6058,65425.0
2025-05-08 09:55:00,53.88,53.89,53.71,53.73,45317.0,53.6257,53.6356,53.4565,53.4764,45317.0
2025-05-08 10:00:00,53.72,53.73,53.58,53.66,58721.0,53.4664,53.4764,53.3271,53.4067,58721.0
2025-05-08 10:05:00,53.67,53.81,53.66,53.79,73377.0,53.4166,53.556,53.4067,53.5361,73377.0
2025-05-08 10:10:00,53.8,53.99,53.79,53.92,49838.0,53.546,53.7351,53.5361,53.6655,49838.0
2025-05-08 10:15:00,53.93,53.97,53.76,53.78,75461.0,53.6754,53.7152,53.5062,53.5261,75461.0
2025-05-08 10:20:00,53.8,53.85,53.68,53.73,71116.0,53.546,53.5958,53.4266,53.4764,71116.0
2025-05-08 10:25:00,53.72,53.84,53.7,53.76,50241.0,53.4664,53.5858,53.4465,53.5062,50241.0
2025-05-08 10:30:00,53.76,53.84,53.68,53.7,78283.0,53.5062,53.5858,53.4266,53.4465,78283.0
2025-05-08 10:35:00,53.69,53.77,53.66,53.76,57019.0,53.4366,53.5162,53.4067,53.5062,57019.0
2025-05-08 10:40:00,53.74,53.91,53.72,53.9,73430.0,53.4863,53.6555,53.4664,53.6456,73430.0
2025-05-08 10:45:00,53.9,53.94,53.84,53.84,24559.0,53.6456,53.6854,53.5858,53.5858,24559.0
2025-05-08 10:50:00,53.85,53.85,53.67,53.69,57222.0,53.5958,53.5958,53.4166,53.4366,57222.0
2025-05-08 10:55:00,53.71,53.78,53.65,53.77,131070.0,53.4565,53.5261,53.3967,53.5162,131070.0
2025-05-08 11:00:00,53.76,53.76,53.57,53.61,52531.0,53.5062,53.5062,53.3171,53.3569,52531.0
2025-05-08 11:05:00,53.59,53.71,53.58,53.69,35160.0,53.337,53.4565,53.3271,53.4366,35160.0
2025-05-08 11:10:00,53.7,53.77,53.69,53.76,30984.0,53.4465,53.5162,53.4366,53.5062,30984.0
2025-05-08 11:15:00,53.76,53.87,53.74,53.85,40319.0,53.5062,53.6157,53.4863,53.5958,40319.0
2025-05-08 11:20:00,53.86,53.89,53.76,53.84,72617.0,53.6058,53.6356,53.5062,53.5858,72617.0
2025-05-08 11:25:00,53.84,53.84,53.69,53.72,103949.0,53.5858,53.5858,53.4366,53.4664,103949.0
2025-05-08 11:30:00,53.69,53.76,53.62,53.64,59293.0,53.4366,53.5062,53.3669,53.3868,59293.0
2025-05-08 11:35:00,53.63,53.69,53.56,53.67,51128.0,53.3768,53.4366,53.3072,53.4166,51128.0
2025-05-08 11:40:00,53.67,53.69,53.5,53.51,74929.0,53.4166,53.4366,53.2475,53.2574,74929.0
2025-05-08 11:45:00,53.52,53.55,53.35,53.36,75565.0,53.2674,53.2972,53.0982,53.1081,75565.0
2025-05-08 11:50:00,53.37,53.52,53.26,53.52,121420.0,53.1181,53.2674,53.0086,53.2674,121420.0
2025-05-08 11:55:00,53.52,53.68,53.5,53.65,94788.0,53.2674,53.4266,53.2475,53.3967,94788.0
2025-05-08 12:00:00,53.64,53.65,53.48,53.52,70877.0,53.3868,53.3967,53.2275,53.2674,70877.0
2025-05-08 12:05:00,53.52,53.52,53.34,53.37,54014.0,53.2674,53.2674,53.0882,53.1181,54014.0
2025-05-08 12:10:00,53.38,53.4,53.16,53.16,54666.0,53.128,53.1479,52.9091,52.9091,54666.0
2025-05-08 12:15:00,53.17,53.31,53.17,53.21,63899.0,52.919,53.0583,52.919,52.9588,63899.0
2025-05-08 12:20:00,53.22,53.22,53.1,53.13,106820.0,52.9688,52.9688,52.8493,52.8792,106820.0
2025-05-08 12:25:00,53.13,53.17,53.07,53.09,55902.0,52.8792,52.919,52.8195,52.8394,55902.0
2025-05-08 12:30:00,53.1,53.22,53.09,53.22,63753.0,52.8493,52.9688,52.8394,52.9688,63753.0
2025-05-08 12:35:00,53.22,53.22,53.12,53.15,34336.0,52.9688,52.9688,52.8692,52.8991,34336.0
2025-05-08 12:40:00,53.15,53.21,53.13,53.2,35904.0,52.8991,52.9588,52.8792,52.9489,35904.0
2025-05-08 12:45:00,53.2,53.3,53.18,53.29,27220.0,52.9489,53.0484,52.929,53.0384,27220.0
2025-05-08 12:50:00,53.3,53.36,53.28,53.31,27602.0,53.0484,53.1081,53.0285,53.0583,27602.0
2025-05-08 12:55:00,53.3,53.33,53.22,53.25,63702.0,53.0484,53.0783,52.9688,52.9986,63702.0
2025-05-08 13:00:00,53.24,53.24,53.15,53.17,66636.0,52.9887,52.9887,52.8991,52.919,66636.0
2025-05-08 13:05:00,53.15,53.18,53.06,53.07,53272.0,52.8991,52.929,52.8095,52.8195,53272.0
2025-05-08 13:10:00,53.07,53.17,53.06,53.09,68005.0,52.8195,52.919,52.8095,52.8394,68005.0
2025-05-08 13:15:00,53.08,53.15,53.06,53.14,45864.0,52.8294,52.8991,52.8095,52.8892,45864.0
2025-05-08 13:20:00,53.13,53.23,53.13,53.19,33182.0,52.8792,52.9787,52.8792,52.9389,33182.0
2025-05-08 13:25:00,53.19,53.22,53.15,53.16,38331.0,52.9389,52.9688,52.8991,52.9091,38331.0
2025-05-08 13:30:00,53.16,53.18,53.09,53.15,36263.0,52.9091,52.929,52.8394,52.8991,36263.0
2025-05-08 13:35:00,53.15,53.24,53.13,53.22,49044.0,52.8991,52.9887,52.8792,52.9688,49044.0
2025-05-08 13:40:00,53.21,53.23,53.12,53.15,59153.0,52.9588,52.9787,52.8692,52.8991,59153.0
2025-05-08 13:45:00,53.15,53.23,53.11,53.2,109646.0,52.8991,52.9787,52.8593,52.9489,109646.0
2025-05-08 13:50:00,53.2,53.22,53.17,53.22,23774.0,52.9489,52.9688,52.919,52.9688,23774.0
2025-05-08 13:55:00,53.21,53.21,53.17,53.18,31694.0,52.9588,52.9588,52.919,52.929,31694.0
2025-05-08 14:00:00,53.17,53.25,53.17,53.17,133213.0,52.919,52.9986,52.919,52.919,133213.0
2025-05-08 14:05:00,53.17,53.19,53.14,53.17,41719.0,52.919,52.9389,52.8892,52.919,41719.0
2025-05-08 14:10:00,53.17,53.25,53.16,53.21,70670.0,52.919,52.9986,52.9091,52.9588,70670.0
2025-05-08 14:15:00,53.21,53.22,53.14,53.16,55982.0,52.9588,52.9688,52.8892,52.9091,55982.0
2025-05-08 14:20:00,53.16,53.17,53.02,53.03,50070.0,52.9091,52.919,52.7697,52.7797,50070.0
2025-05-08 14:25:00,53.03,53.06,52.98,53.02,88635.0,52.7797,52.8095,52.7299,52.7697,88635.0
2025-05-08 14:30:00,53.02,53.06,52.99,53.03,46323.0,52.7697,52.8095,52.7399,52.7797,46323.0
2025-05-08 14:35:00,53.03,53.08,53.02,53.05,75363.0,52.7797,52.8294,52.7697,52.7996,75363.0
2025-05-08 14:40:00,53.05,53.06,53.0,53.01,59370.0,52.7996,52.8095,52.7498,52.7598,59370.0
2025-05-08 14:45:00,53.0,53.06,52.97,52.98,87540.0,52.7498,52.8095,52.72,52.7299,87540.0
2025-05-08 14:50:00,52.98,53.05,52.98,53.05,47783.0,52.7299,52.7996,52.7299,52.7996,47783.0
2025-05-08 14:55:00,53.05,53.06,53.0,53.02,58916.0,52.7996,52.8095,52.7498,52.7697,58916.0
2025-05-08 15:00:00,53.02,53.02,52.99,52.99,29845.0,52.7697,52.7697,52.7399,52.7399,29845.0
2025-05-08 15:05:00,52.98,52.98,52.87,52.9,68210.0,52.7299,52.7299,52.6204,52.6503,68210.0
2025-05-08 15:10:00,52.9,52.91,52.82,52.89,172658.0,52.6503,52.6602,52.5707,52.6403,172658.0
2025-05-08 15:15:00,52.9,52.9,52.79,52.9,102205.0,52.6503,52.6503,52.5408,52.6503,102205.0
2025-05-08 15:20:00,52.89,52.97,52.87,52.9,120016.0,52.6403,52.72,52.6204,52.6503,120016.0
2025-05-08 15:25:00,52.9,52.93,52.81,52.82,49864.0,52.6503,52.6801,52.5607,52.5707,49864.0
2025-05-08 15:30:00,52.82,52.96,52.81,52.92,71140.0,52.5707,52.71,52.5607,52.6702,71140.0
2025-05-08 15:35:00,52.91,52.93,52.86,52.9,93212.0,52.6602,52.6801,52.6105,52.6503,93212.0
2025-05-08 15:40:00,52.9,52.93,52.85,52.93,114359.0,52.6503,52.6801,52.6005,52.6801,114359.0
2025-05-08 15:45:00,52.93,52.98,52.88,52.96,132567.0,52.6801,52.7299,52.6304,52.71,132567.0
2025-05-08 15:50:00,52.96,52.97,52.9,52.9,182997.0,52.71,52.72,52.6503,52.6503,182997.0
2025-05-08 15:55:00,52.9,52.91,52.73,52.85,381090.0,52.6503,52.6602,52.4811,52.6005,381090.0
2025-05-09 09:30:00,53.47,53.73,53.32,53.4,459472.0,53.2176,53.4764,53.0683,53.1479,459472.0
2025-05-09 09:35:00,53.42,53.51,53.23,53.33,133352.0,53.1678,53.2574,52.9787,53.0783,133352.0
2025-05-09 09:40:00,53.36,53.4,53.17,53.23,86841.0,53.1081,53.1479,52.919,52.9787,86841.0
2025-05-09 09:45:00,53.23,53.42,53.19,53.36,112477.0,52.9787,53.1678,52.9389,53.1081,112477.0
2025-05-09 09:50:00,53.34,53.35,53.23,53.29,64702.0,53.0882,53.0982,52.9787,53.0384,64702.0
2025-05-09 09:55:00,53.29,53.34,53.21,53.24,83686.0,53.0384,53.0882,52.9588,52.9887,83686.0
2025-05-09 10:00:00,53.23,53.24,53.01,53.1,89649.0,52.9787,52.9887,52.7598,52.8493,89649.0
2025-05-09 10:05:00,53.09,53.2,53.02,53.17,55393.0,52.8394,52.9489,52.7697,52.919,55393.0
2025-05-09 10:10:00,53.17,53.18,53.07,53.09,57846.0,52.919,52.929,52.8195,52.8394,57846.0
2025-05-09 10:15:00,53.07,53.15,52.97,53.13,65227.0,52.8195,52.8991,52.72,52.8792,65227.0
2025-05-09 10:20:00,53.14,53.24,53.11,53.2,76139.0,52.8892,52.9887,52.8593,52.9489,76139.0
2025-05-09 10:25:00,53.2,53.37,53.19,53.33,82623.0,52.9489,53.1181,52.9389,53.0783,82623.0
2025-05-09 10:30:00,53.33,53.44,53.3,53.32,116389.0,53.0783,53.1877,53.0484,53.0683,116389.0
2025-05-09 10:35:00,53.3,53.35,53.19,53.23,57114.0,53.0484,53.0982,52.9389,52.9787,57114.0
2025-05-09 10:40:00,53.24,53.49,53.23,53.47,71194.0,52.9887,53.2375,52.9787,53.2176,71194.0
2025-05-09 10:45:00,53.47,53.57,53.45,53.54,96853.0,53.2176,53.3171,53.1977,53.2873,96853.0
2025-05-09 10:50:00,53.52,53.57,53.45,53.5,54066.0,53.2674,53.3171,53.1977,53.2475,54066.0
2025-05-09 10:55:00,53.51,53.52,53.44,53.46,39045.0,53.2574,53.2674,53.1877,53.2076,39045.0
2025-05-09 11:00:00,53.46,53.55,53.41,53.52,39232.0,53.2076,53.2972,53.1579,53.2674,39232.0
2025-05-09 11:05:00,53.53,53.65,53.51,53.64,88954.0,53.2773,53.3967,53.2574,53.3868,88954.0
2025-05-09 11:10:00,53.62,53.63,53.55,53.6,44047.0,53.3669,53.3768,53.2972,53.347,44047.0
2025-05-09 11:15:00,53.6,53.62,53.53,53.55,35156.0,53.347,53.3669,53.2773,53.2972,35156.0
2025-05-09 11:20:00,53.55,53.64,53.54,53.62,45574.0,53.2972,53.3868,53.2873,53.3669,45574.0
2025-05-09 11:25:00,53.62,53.65,53.53,53.64,31577.0,53.3669,53.3967,53.2773,53.3868,31577.0
2025-05-09 11:30:00,53.64,53.75,53.6,53.74,102350.0,53.3868,53.4963,53.347,53.4863,102350.0
2025-05-09 11:35:00,53.74,53.8,53.72,53.77,119493.0,53.4863,53.546,53.4664,53.5162,119493.0
2025-05-09 11:40:00,53.77,53.85,53.74,53.84,63612.0,53.5162,53.5958,53.4863,53.5858,63612.0
2025-05-09 11:45:00,53.83,53.85,53.78,53.82,43984.0,53.5759,53.5958,53.5261,53.5659,43984.0
2025-05-09 11:50:00,53.82,53.9,53.82,53.89,48012.0,53.5659,53.6456,53.5659,53.6356,48012.0
2025-05-09 11:55:00,53.89,54.02,53.89,54.02,48646.0,53.6356,53.765,53.6356,53.765,48646.0
2025-05-09 12:00:00,54.02,54.11,54.01,54.03,59594.0,53.765,53.8546,53.755,53.7749,59594.0
2025-05-09 12:05:00,54.03,54.1,53.99,54.01,72343.0,53.7749,53.8446,53.7351,53.755,72343.0
2025-05-09 12:10:00,54.01,54.08,53.95,54.08,55038.0,53.755,53.8247,53.6953,53.8247,55038.0
2025-05-09 12:15:00,54.08,54.1,54.01,54.05,57306.0,53.8247,53.8446,53.755,53.7949,57306.0
2025-05-09 12:20:00,54.05,54.08,53.88,53.91,45749.0,53.7949,53.8247,53.6257,53.6555,45749.0
2025-05-09 12:25:00,53.91,53.92,53.8,53.82,52284.0,53.6555,53.6655,53.546,53.5659,52284.0
2025-05-09 12:30:00,53.82,53.86,53.76,53.85,50432.0,53.5659,53.6058,53.5062,53.5958,50432.0
2025-05-09 12:35:00,53.86,53.89,53.82,53.82,28874.0,53.6058,53.6356,53.5659,53.5659,28874.0
2025-05-09 12:40:00,53.82,53.82,53.71,53.71,30983.0,53.5659,53.5659,53.4565,53.4565,30983.0
2025-05-09 12:45:00,53.71,53.79,53.68,53.78,26612.0,53.4565,53.5361,53.4266,53.5261,26612.0
2025-05-09 12:50:00,53.78,53.84,53.78,53.81,64296.0,53.5261,53.5858,53.5261,53.556,64296.0
2025-05-09 12:55:00,53.81,53.84,53.64,53.65,71838.0,53.556,53.5858,53.3868,53.3967,71838.0
2025-05-09 13:00:00,53.66,53.71,53.63,53.68,18884.0,53.4067,53.4565,53.3768,53.4266,18884.0
2025-05-09 13:05:00,53.69,53.74,53.68,53.71,26599.0,53.4366,53.4863,53.4266,53.4565,26599.0
2025-05-09 13:10:00,53.72,53.74,53.67,53.7,34541.0,53.4664,53.4863,53.4166,53.4465,34541.0
2025-05-09 13:15:00,53.7,53.77,53.68,53.77,35150.0,53.4465,53.5162,53.4266,53.5162,35150.0
2025-05-09 13:20:00,53.77,53.84,53.74,53.82,51970.0,53.5162,53.5858,53.4863,53.5659,51970.0
2025-05-09 13:25:00,53.81,53.84,53.79,53.8,15051.0,53.556,53.5858,53.5361,53.546,15051.0
2025-05-09 13:30:00,53.8,53.83,53.78,53.8,19573.0,53.546,53.5759,53.5261,53.546,19573.0
2025-05-09 13:35:00,53.8,53.84,53.78,53.83,47935.0,53.546,53.5858,53.5261,53.5759,47935.0
2025-05-09 13:40:00,53.83,53.86,53.81,53.83,28291.0,53.5759,53.6058,53.556,53.5759,28291.0
2025-05-09 13:45:00,53.83,53.86,53.8,53.83,25557.0,53.5759,53.6058,53.546,53.5759,25557.0
2025-05-09 13:50:00,53.83,53.85,53.8,53.84,18077.0,53.5759,53.5958,53.546,53.5858,18077.0
2025-05-09 13:55:00,53.84,53.88,53.81,53.87,31208.0,53.5858,53.6257,53.556,53.6157,31208.0
2025-05-09 14:00:00,53.88,53.92,53.85,53.85,68850.0,53.6257,53.6655,53.5958,53.5958,68850.0
2025-05-09 14:05:00,53.86,53.87,53.8,53.83,65066.0,53.6058,53.6157,53.546,53.5759,65066.0
2025-05-09 14:10:00,53.83,53.83,53.74,53.76,21207.0,53.5759,53.5759,53.4863,53.5062,21207.0
2025-05-09 14:15:00,53.77,53.81,53.75,53.77,38633.0,53.5162,53.556,53.4963,53.5162,38633.0
2025-05-09 14:20:00,53.77,53.82,53.77,53.79,25845.0,53.5162,53.5659,53.5162,53.5361,25845.0
2025-05-09 14:25:00,53.79,53.83,53.79,53.82,37367.0,53.5361,53.5759,53.5361,53.5659,37367.0
2025-05-09 14:30:00,53.83,53.85,53.81,53.82,36304.0,53.5759,53.5958,53.556,53.5659,36304.0
2025-05-09 14:35:00,53.82,53.86,53.8,53.84,40131.0,53.5659,53.6058,53.546,53.5858,40131.0
2025-05-09 14:40:00,53.84,53.85,53.8,53.82,25830.0,53.5858,53.5958,53.546,53.5659,25830.0
2025-05-09 14:45:00,53.81,53.85,53.8,53.85,32464.0,53.556,53.5958,53.546,53.5958,32464.0
2025-05-09 14:50:00,53.85,53.86,53.79,53.84,59202.0,53.5958,53.6058,53.5361,53.5858,59202.0
2025-05-09 14:55:00,53.83,53.89,53.83,53.87,37441.0,53.5759,53.6356,53.5759,53.6157,37441.0
2025-05-09 15:00:00,53.87,53.92,53.85,53.87,44099.0,53.6157,53.6655,53.5958,53.6157,44099.0
2025-05-09 15:05:00,53.88,53.92,53.85,53.91,41919.0,53.6257,53.6655,53.5958,53.6555,41919.0
2025-05-09 15:10:00,53.91,53.94,53.86,53.89,51276.0,53.6555,53.6854,53.6058,53.6356,51276.0
2025-05-09 15:15:00,53.89,54.02,53.85,53.99,335778.0,53.6356,53.765,53.5958,53.7351,335778.0
2025-05-09 15:20:00,54.0,54.01,53.94,53.95,72972.0,53.7451,53.755,53.6854,53.6953,72972.0
2025-05-09 15:25:00,53.95,53.95,53.85,53.86,95452.0,53.6953,53.6953,53.5958,53.6058,95452.0
2025-05-09 15:30:00,53.86,53.87,53.79,53.86,110770.0,53.6058,53.6157,53.5361,53.6058,110770.0
2025-05-09 15:35:00,53.87,53.89,53.83,53.86,59151.0,53.6157,53.6356,53.5759,53.6058,59151.0
2025-05-09 15:40:00,53.86,53.86,53.82,53.85,60258.0,53.6058,53.6058,53.5659,53.5958,60258.0
2025-05-09 15:45:00,53.85,53.94,53.83,53.89,100885.0,53.5958,53.6854,53.5759,53.6356,100885.0
2025-05-09 15:50:00,53.9,53.96,53.85,53.96,163909.0,53.6456,53.7053,53.5958,53.7053,163909.0
2025-05-09 15:55:00,53.96,54.05,53.94,53.99,590692.0,53.7053,53.7949,53.6854,53.7351,590692.0
2025-05-12 09:30:00,51.02,51.77,50.99,51.5,1913212.0,50.7792,51.5256,50.7493,51.2569,1913212.0
2025-05-12 09:35:00,51.48,51.62,51.13,51.35,445284.0,51.237,51.3763,50.8886,51.1076,445284.0
2025-05-12 09:40:00,51.33,51.54,51.26,51.44,306894.0,51.0877,51.2967,51.018,51.1972,306894.0
2025-05-12 09:45:00,51.41,51.49,51.21,51.39,276802.0,51.1673,51.2469,50.9683,51.1474,276802.0
2025-05-12 09:50:00,51.42,51.74,51.42,51.47,293681.0,51.1773,51.4958,51.1773,51.227,293681.0
2025-05-12 09:55:00,51.47,51.58,51.29,51.3,427012.0,51.227,51.3365,51.0479,51.0578,427012.0
2025-05-12 10:00:00,51.3,51.49,51.16,51.39,359638.0,51.0578,51.2469,50.9185,51.1474,359638.0
2025-05-12 10:05:00,51.4,51.5,51.2,51.29,284726.0,51.1574,51.2569,50.9583,51.0479,284726.0
2025-05-12 10:10:00,51.29,51.4,51.2,51.29,223453.0,51.0479,51.1574,50.9583,51.0479,223453.0
2025-05-12 10:15:00,51.28,51.61,51.27,51.57,204932.0,51.0379,51.3664,51.028,51.3266,204932.0
2025-05-12 10:20:00,51.57,51.66,51.34,51.37,197779.0,51.3266,51.4161,51.0976,51.1275,197779.0
2025-05-12 10:25:00,51.37,51.58,51.33,51.56,121901.0,51.1275,51.3365,51.0877,51.3166,121901.0
2025-05-12 10:30:00,51.54,51.69,51.53,51.67,206007.0,51.2967,51.446,51.2868,51.4261,206007.0
2025-05-12 10:35:00,51.67,51.74,51.56,51.61,148243.0,51.4261,51.4958,51.3166,51.3664,148243.0
2025-05-12 10:40:00,51.61,51.63,51.36,51.36,111721.0,51.3664,51.3863,51.1176,51.1176,111721.0
2025-05-12 10:45:00,51.35,51.39,51.1,51.25,245082.0,51.1076,51.1474,50.8588,51.0081,245082.0
2025-05-12 10:50:00,51.25,51.28,51.11,51.2,129398.0,51.0081,51.0379,50.8687,50.9583,129398.0
2025-05-12 10:55:00,51.21,51.32,51.18,51.3,113070.0,50.9683,51.0777,50.9384,51.0578,113070.0
2025-05-12 11:00:00,51.3,51.46,51.29,51.38,95091.0,51.0578,51.2171,51.0479,51.1375,95091.0
2025-05-12 11:05:00,51.38,51.43,51.31,51.31,82765.0,51.1375,51.1872,51.0678,51.0678,82765.0
2025-05-12 11:10:00,51.32,51.33,51.2,51.21,100931.0,51.0777,51.0877,50.9583,50.9683,100931.0
2025-05-12 11:15:00,51.21,51.24,50.74,51.0,454197.0,50.9683,50.9981,50.5005,50.7593,454197.0
2025-05-12 11:20:00,51.0,51.02,50.78,50.95,198174.0,50.7593,50.7792,50.5403,50.7095,198174.0
2025-05-12 11:25:00,50.97,50.99,50.87,50.91,179464.0,50.7294,50.7493,50.6299,50.6697,179464.0
2025-05-12 11:30:00,50.92,50.94,50.8,50.85,133655.0,50.6796,50.6995,50.5602,50.61,133655.0
2025-05-12 11:35:00,50.85,50.86,50.54,50.71,414628.0,50.61,50.6199,50.3014,50.4706,414628.0
2025-05-12 11:40:00,50.71,50.85,50.65,50.77,194408.0,50.4706,50.61,50.4109,50.5303,194408.0
2025-05-12 11:45:00,50.75,50.85,50.73,50.81,89105.0,50.5104,50.61,50.4905,50.5701,89105.0
2025-05-12 11:50:00,50.81,50.87,50.7,50.74,87378.0,50.5701,50.6299,50.4607,50.5005,87378.0
2025-05-12 11:55:00,50.74,50.77,50.7,50.74,60524.0,50.5005,50.5303,50.4607,50.5005,60524.0
2025-05-12 12:00:00,50.74,50.8,50.65,50.68,57523.0,50.5005,50.5602,50.4109,50.4408,57523.0
2025-05-12 12:05:00,50.67,50.74,50.59,50.6,76915.0,50.4308,50.5005,50.3512,50.3611,76915.0
2025-05-12 12:10:00,50.58,50.65,50.57,50.63,74354.0,50.3412,50.4109,50.3313,50.391,74354.0
2025-05-12 12:15:00,50.62,50.67,50.56,50.56,57941.0,50.381,50.4308,50.3213,50.3213,57941.0
2025-05-12 12:20:00,50.56,50.72,50.53,50.67,192746.0,50.3213,50.4806,50.2915,50.4308,192746.0
2025-05-12 12:25:00,50.68,50.69,50.57,50.63,92682.0,50.4408,50.4507,50.3313,50.391,92682.0
2025-05-12 12:30:00,50.64,50.68,50.56,50.57,51684.0,50.401,50.4408,50.3213,50.3313,51684.0
2025-05-12 12:35:00,50.57,50.59,50.51,50.56,90831.0,50.3313,50.3512,50.2716,50.3213,90831.0
2025-05-12 12:40:00,50.55,50.7,50.55,50.65,67937.0,50.3114,50.4607,50.3114,50.4109,67937.0
2025-05-12 12:45:00,50.65,50.66,50.53,50.57,90833.0,50.4109,50.4209,50.2915,50.3313,90833.0
2025-05-12 12:50:00,50.57,50.58,50.55,50.57,26723.0,50.3313,50.3412,50.3114,50.3313,26723.0
2025-05-12 12:55:00,50.57,50.59,50.51,50.53,43094.0,50.3313,50.3512,50.2716,50.2915,43094.0
2025-05-12 13:00:00,50.53,50.56,50.45,50.49,191092.0,50.2915,50.3213,50.2118,50.2517,191092.0
2025-05-12 13:05:00,50.48,50.66,50.48,50.58,99723.0,50.2417,50.4209,50.2417,50.3412,99723.0
2025-05-12 13:10:00,50.58,50.61,50.52,50.52,85345.0,50.3412,50.3711,50.2815,50.2815,85345.0
2025-05-12 13:15:00,50.53,50.61,50.53,50.6,85873.0,50.2915,50.3711,50.2915,50.3611,85873.0
2025-05-12 13:20:00,50.6,50.64,50.46,50.5,101239.0,50.3611,50.401,50.2218,50.2616,101239.0
2025-05-12 13:25:00,50.51,50.55,50.46,50.48,108734.0,50.2716,50.3114,50.2218,50.2417,108734.0
2025-05-12 13:30:00,50.48,50.62,50.47,50.61,79727.0,50.2417,50.381,50.2318,50.3711,79727.0
2025-05-12 13:35:00,50.6,50.62,50.51,50.56,65038.0,50.3611,50.381,50.2716,50.3213,65038.0
2025-05-12 13:40:00,50.57,50.57,50.53,50.54,50973.0,50.3313,50.3313,50.2915,50.3014,50973.0
2025-05-12 13:45:00,50.54,50.65,50.51,50.61,108093.0,50.3014,50.4109,50.2716,50.3711,108093.0
2025-05-12 13:50:00,50.62,50.62,50.54,50.56,46328.0,50.381,50.381,50.3014,50.3213,46328.0
2025-05-12 13:55:00,50.57,50.59,50.49,50.5,70258.0,50.3313,50.3512,50.2517,50.2616,70258.0
2025-05-12 14:00:00,50.5,50.64,50.49,50.62,41902.0,50.2616,50.401,50.2517,50.381,41902.0
2025-05-12 14:05:00,50.62,50.68,50.61,50.62,87802.0,50.381,50.4408,50.3711,50.381,87802.0
2025-05-12 14:10:00,50.62,50.64,50.59,50.63,47967.0,50.381,50.401,50.3512,50.391,47967.0
2025-05-12 14:15:00,50.62,50.69,50.6,50.66,53731.0,50.381,50.4507,50.3611,50.4209,53731.0
2025-05-12 14:20:00,50.66,50.73,50.66,50.73,76953.0,50.4209,50.4905,50.4209,50.4905,76953.0
2025-05-12 14:25:00,50.73,50.78,50.71,50.76,90532.0,50.4905,50.5403,50.4706,50.5204,90532.0
2025-05-12 14:30:00,50.76,50.78,50.71,50.72,68236.0,50.5204,50.5403,50.4706,50.4806,68236.0
2025-05-12 14:35:00,50.72,50.74,50.7,50.73,51551.0,50.4806,50.5005,50.4607,50.4905,51551.0
2025-05-12 14:40:00,50.73,50.8,50.72,50.76,151177.0,50.4905,50.5602,50.4806,50.5204,151177.0
2025-05-12 14:45:00,50.76,50.84,50.76,50.83,80975.0,50.5204,50.6,50.5204,50.5901,80975.0
2025-05-12 14:50:00,50.83,50.89,50.79,50.87,119577.0,50.5901,50.6498,50.5502,50.6299,119577.0
2025-05-12 14:55:00,50.87,50.95,50.85,50.94,212578.0,50.6299,50.7095,50.61,50.6995,212578.0
2025-05-12 15:00:00,50.93,50.96,50.9,50.9,113667.0,50.6896,50.7194,50.6597,50.6597,113667.0
2025-05-12 15:05:00,50.9,50.92,50.86,50.88,54143.0,50.6597,50.6796,50.6199,50.6398,54143.0
2025-05-12 15:10:00,50.88,50.88,50.76,50.8,134687.0,50.6398,50.6398,50.5204,50.5602,134687.0
2025-05-12 15:15:00,50.8,50.85,50.78,50.82,96758.0,50.5602,50.61,50.5403,50.5801,96758.0
2025-05-12 15:20:00,50.82,50.86,50.78,50.79,110861.0,50.5801,50.6199,50.5403,50.5502,110861.0
2025-05-12 15:25:00,50.79,50.92,50.78,50.88,191769.0,50.5502,50.6796,50.5403,50.6398,191769.0
2025-05-12 15:30:00,50.87,50.91,50.85,50.87,81041.0,50.6299,50.6697,50.61,50.6299,81041.0
2025-05-12 15:35:00,50.88,50.93,50.8,50.8,111120.0,50.6398,50.6896,50.5602,50.5602,111120.0
2025-05-12 15:40:00,50.8,50.82,50.68,50.69,156812.0,50.5602,50.5801,50.4408,50.4507,156812.0
2025-05-12 15:45:00,50.71,50.74,50.0,50.64,484697.0,50.4706,50.5005,49.764,50.401,484697.0
2025-05-12 15:50:00,50.64,50.75,50.59,50.73,327353.0,50.401,50.5104,50.3512,50.4905,327353.0
2025-05-12 15:55:00,50.73,50.84,50.67,50.78,679122.0,50.4905,50.6,50.4308,50.5403,679122.0
2025-05-13 09:30:00,50.39,50.69,49.95,49.97,615059.0,50.1521,50.4507,49.7142,49.7341,615059.0
2025-05-13 09:35:00,49.97,50.05,49.85,50.04,452564.0,49.7341,49.8137,49.6147,49.8038,452564.0
2025-05-13 09:40:00,50.02,50.18,49.85,50.16,259600.0,49.7839,49.9431,49.6147,49.9232,259600.0
2025-05-13 09:45:00,50.16,50.24,49.84,49.87,278521.0,49.9232,50.0028,49.6047,49.6346,278521.0
2025-05-13 09:50:00,49.88,49.99,49.83,49.97,215115.0,49.6445,49.754,49.5948,49.7341,215115.0
2025-05-13 09:55:00,49.96,50.0,49.79,49.86,274427.0,49.7242,49.764,49.555,49.6246,274427.0
2025-05-13 10:00:00,49.86,50.01,49.79,49.97,307139.0,49.6246,49.7739,49.555,49.7341,307139.0
2025-05-13 10:05:00,49.97,50.08,49.91,50.0,259258.0,49.7341,49.8436,49.6744,49.764,259258.0
2025-05-13 10:10:00,50.0,50.03,49.94,50.01,216072.0,49.764,49.7938,49.7043,49.7739,216072.0
2025-05-13 10:15:00,50.01,50.21,50.01,50.16,229197.0,49.7739,49.973,49.7739,49.9232,229197.0
2025-05-13 10:20:00,50.17,50.32,50.16,50.26,186362.0,49.9332,50.0825,49.9232,50.0227,186362.0
2025-05-13 10:25:00,50.25,50.36,50.14,50.36,263283.0,50.0128,50.1223,49.9033,50.1223,263283.0
2025-05-13 10:30:00,50.35,50.46,50.32,50.39,208216.0,50.1123,50.2218,50.0825,50.1521,208216.0
2025-05-13 10:35:00,50.39,50.39,50.26,50.29,69177.0,50.1521,50.1521,50.0227,50.0526,69177.0
2025-05-13 10:40:00,50.27,50.39,50.24,50.31,140091.0,50.0327,50.1521,50.0028,50.0725,140091.0
2025-05-13 10:45:00,50.32,50.32,50.21,50.29,83019.0,50.0825,50.0825,49.973,50.0526,83019.0
2025-05-13 10:50:00,50.3,50.32,50.19,50.22,73274.0,50.0626,50.0825,49.9531,49.9829,73274.0
2025-05-13 10:55:00,50.22,50.22,50.11,50.11,84682.0,49.9829,49.9829,49.8735,49.8735,84682.0
2025-05-13 11:00:00,50.12,50.23,50.11,50.22,203666.0,49.8834,49.9929,49.8735,49.9829,203666.0
2025-05-13 11:05:00,50.22,50.25,50.05,50.05,156325.0,49.9829,50.0128,49.8137,49.8137,156325.0
2025-05-13 11:10:00,50.05,50.05,49.93,50.04,108698.0,49.8137,49.8137,49.6943,49.8038,108698.0
2025-05-13 11:15:00,50.03,50.08,50.0,50.07,78720.0,49.7938,49.8436,49.764,49.8336,78720.0
2025-05-13 11:20:00,50.06,50.11,50.01,50.11,72282.0,49.8237,49.8735,49.7739,49.8735,72282.0
2025-05-13 11:25:00,50.11,50.14,50.06,50.12,85064.0,49.8735,49.9033,49.8237,49.8834,85064.0
2025-05-13 11:30:00,50.11,50.19,50.03,50.15,108656.0,49.8735,49.9531,49.7938,49.9133,108656.0
2025-05-13 11:35:00,50.15,50.2,50.05,50.06,132488.0,49.9133,49.963,49.8137,49.8237,132488.0
2025-05-13 11:40:00,50.06,50.13,49.97,49.98,124385.0,49.8237,49.8934,49.7341,49.7441,124385.0
2025-05-13 11:45:00,49.98,50.05,49.95,50.02,120446.0,49.7441,49.8137,49.7142,49.7839,120446.0
2025-05-13 11:50:00,50.02,50.04,49.98,50.0,72318.0,49.7839,49.8038,49.7441,49.764,72318.0
2025-05-13 11:55:00,50.0,50.02,49.96,49.98,107663.0,49.764,49.7839,49.7242,49.7441,107663.0
2025-05-13 12:00:00,49.98,50.12,49.95,50.04,166842.0,49.7441,49.8834,49.7142,49.8038,166842.0
2025-05-13 12:05:00,50.05,50.23,50.02,50.17,302648.0,49.8137,49.9929,49.7839,49.9332,302648.0
2025-05-13 12:10:00,50.18,50.26,50.14,50.23,117211.0,49.9431,50.0227,49.9033,49.9929,117211.0
2025-05-13 12:15:00,50.23,50.24,49.91,49.93,266368.0,49.9929,50.0028,49.6744,49.6943,266368.0
2025-05-13 12:20:00,49.93,50.02,49.86,49.98,197443.0,49.6943,49.7839,49.6246,49.7441,197443.0
2025-05-13 12:25:00,49.97,50.01,49.92,49.94,99776.0,49.7341,49.7739,49.6844,49.7043,99776.0
2025-05-13 12:30:00,49.94,50.05,49.92,49.98,64899.0,49.7043,49.8137,49.6844,49.7441,64899.0
2025-05-13 12:35:00,49.98,50.0,49.9,49.93,94599.0,49.7441,49.764,49.6644,49.6943,94599.0
2025-05-13 12:40:00,49.94,49.99,49.93,49.96,69526.0,49.7043,49.754,49.6943,49.7242,69526.0
2025-05-13 12:45:00,49.97,49.99,49.9,49.96,65087.0,49.7341,49.754,49.6644,49.7242,65087.0
2025-05-13 12:50:00,49.96,49.96,49.89,49.93,56023.0,49.7242,49.7242,49.6545,49.6943,56023.0
2025-05-13 12:55:00,49.94,50.05,49.92,50.05,119005.0,49.7043,49.8137,49.6844,49.8137,119005.0
2025-05-13 13:00:00,50.05,50.09,49.87,49.87,412828.0,49.8137,49.8535,49.6346,49.6346,412828.0
2025-05-13 13:05:00,49.88,49.9,49.8,49.8,129225.0,49.6445,49.6644,49.5649,49.5649,129225.0
2025-05-13 13:10:00,49.8,49.81,49.76,49.79,104807.0,49.5649,49.5749,49.5251,49.555,104807.0
2025-05-13 13:15:00,49.8,49.8,49.72,49.73,157316.0,49.5649,49.5649,49.4853,49.4952,157316.0
2025-05-13 13:20:00,49.73,49.75,49.68,49.69,159184.0,49.4952,49.5152,49.4455,49.4554,159184.0
2025-05-13 13:25:00,49.69,49.73,49.63,49.73,147516.0,49.4554,49.4952,49.3957,49.4952,147516.0
2025-05-13 13:30:00,49.73,49.77,49.7,49.74,90354.0,49.4952,49.5351,49.4654,49.5052,90354.0
2025-05-13 13:35:00,49.74,49.77,49.71,49.73,68822.0,49.5052,49.5351,49.4753,49.4952,68822.0
2025-05-13 13:40:00,49.73,49.82,49.72,49.81,93218.0,49.4952,49.5848,49.4853,49.5749,93218.0
2025-05-13 13:45:00,49.81,49.85,49.8,49.84,53498.0,49.5749,49.6147,49.5649,49.6047,53498.0
2025-05-13 13:50:00,49.84,49.91,49.83,49.88,74872.0,49.6047,49.6744,49.5948,49.6445,74872.0
2025-05-13 13:55:00,49.88,49.89,49.85,49.88,41326.0,49.6445,49.6545,49.6147,49.6445,41326.0
2025-05-13 14:00:00,49.88,49.93,49.85,49.9,85012.0,49.6445,49.6943,49.6147,49.6644,85012.0
2025-05-13 14:05:00,49.9,49.93,49.86,49.93,54566.0,49.6644,49.6943,49.6246,49.6943,54566.0
2025-05-13 14:10:00,49.92,49.95,49.89,49.91,69472.0,49.6844,49.7142,49.6545,49.6744,69472.0
2025-05-13 14:15:00,49.91,49.99,49.9,49.98,65769.0,49.6744,49.754,49.6644,49.7441,65769.0
2025-05-13 14:20:00,49.97,49.99,49.85,49.88,78131.0,49.7341,49.754,49.6147,49.6445,78131.0
2025-05-13 14:25:00,49.88,49.9,49.79,49.8,104230.0,49.6445,49.6644,49.555,49.5649,104230.0
2025-05-13 14:30:00,49.8,49.82,49.77,49.8,113069.0,49.5649,49.5848,49.5351,49.5649,113069.0
2025-05-13 14:35:00,49.8,49.85,49.8,49.84,56499.0,49.5649,49.6147,49.5649,49.6047,56499.0
2025-05-13 14:40:00,49.84,49.95,49.83,49.93,76408.0,49.6047,49.7142,49.5948,49.6943,76408.0
2025-05-13 14:45:00,49.93,49.93,49.89,49.91,67097.0,49.6943,49.6943,49.6545,49.6744,67097.0
2025-05-13 14:50:00,49.91,49.92,49.88,49.91,57813.0,49.6744,49.6844,49.6445,49.6744,57813.0
2025-05-13 14:55:00,49.91,49.96,49.89,49.93,188299.0,49.6744,49.7242,49.6545,49.6943,188299.0
2025-05-13 15:00:00,49.94,49.98,49.93,49.96,68002.0,49.7043,49.7441,49.6943,49.7242,68002.0
2025-05-13 15:05:00,49.96,50.0,49.95,49.98,73562.0,49.7242,49.764,49.7142,49.7441,73562.0
2025-05-13 15:10:00,49.98,50.02,49.98,50.0,88122.0,49.7441,49.7839,49.7441,49.764,88122.0
2025-05-13 15:15:00,50.0,50.04,49.99,50.02,110722.0,49.764,49.8038,49.754,49.7839,110722.0
2025-05-13 15:20:00,50.02,50.13,50.01,50.08,121833.0,49.7839,49.8934,49.7739,49.8436,121833.0
2025-05-13 15:25:00,50.08,50.11,50.05,50.07,100079.0,49.8436,49.8735,49.8137,49.8336,100079.0
2025-05-13 15:30:00,50.07,50.15,50.05,50.15,123229.0,49.8336,49.9133,49.8137,49.9133,123229.0
2025-05-13 15:35:00,50.15,50.16,50.1,50.15,106076.0,49.9133,49.9232,49.8635,49.9133,106076.0
2025-05-13 15:40:00,50.14,50.16,50.02,50.05,161761.0,49.9033,49.9232,49.7839,49.8137,161761.0
2025-05-13 15:45:00,50.05,50.1,50.04,50.09,151944.0,49.8137,49.8635,49.8038,49.8535,151944.0
2025-05-13 15:50:00,50.09,50.11,50.01,50.02,172386.0,49.8535,49.8735,49.7739,49.7839,172386.0
2025-05-13 15:55:00,50.01,50.09,50.0,50.04,645945.0,49.7739,49.8535,49.764,49.8038,645945.0
2025-05-14 09:30:00,49.2,49.24,48.75,48.79,646379.0,48.9677,49.0076,48.5199,48.5597,646379.0
2025-05-14 09:35:00,48.79,48.93,48.49,48.5,383751.0,48.5597,48.699,48.2611,48.2711,383751.0
2025-05-14 09:40:00,48.51,48.52,48.27,48.44,416977.0,48.281,48.291,48.0421,48.2113,416977.0
2025-05-14 09:45:00,48.43,48.52,48.32,48.44,393951.0,48.2014,48.291,48.0919,48.2113,393951.0
2025-05-14 09:50:00,48.43,48.72,48.37,48.67,342944.0,48.2014,48.49,48.1417,48.4403,342944.0
2025-05-14 09:55:00,48.66,48.75,48.61,48.72,179321.0,48.4303,48.5199,48.3805,48.49,179321.0
2025-05-14 10:00:00,48.72,48.85,48.62,48.65,218208.0,48.49,48.6194,48.3905,48.4203,218208.0
2025-05-14 10:05:00,48.65,48.77,48.55,48.57,209136.0,48.4203,48.5398,48.3208,48.3407,209136.0
2025-05-14 10:10:00,48.56,48.68,48.54,48.63,239137.0,48.3308,48.4502,48.3109,48.4004,239137.0
2025-05-14 10:15:00,48.65,48.67,48.47,48.51,179636.0,48.4203,48.4403,48.2412,48.281,179636.0
2025-05-14 10:20:00,48.5,48.54,48.43,48.46,158133.0,48.2711,48.3109,48.2014,48.2312,158133.0
2025-05-14 10:25:00,48.45,48.61,48.43,48.6,192502.0,48.2213,48.3805,48.2014,48.3706,192502.0
2025-05-14 10:30:00,48.61,48.64,48.48,48.48,159887.0,48.3805,48.4104,48.2511,48.2511,159887.0
2025-05-14 10:35:00,48.49,48.55,48.45,48.52,175665.0,48.2611,48.3208,48.2213,48.291,175665.0
2025-05-14 10:40:00,48.52,48.58,48.45,48.57,128116.0,48.291,48.3507,48.2213,48.3407,128116.0
2025-05-14 10:45:00,48.57,48.61,48.5,48.59,188686.0,48.3407,48.3805,48.2711,48.3606,188686.0
2025-05-14 10:50:00,48.59,48.64,48.44,48.46,135643.0,48.3606,48.4104,48.2113,48.2312,135643.0
2025-05-14 10:55:00,48.46,48.47,48.38,48.45,219604.0,48.2312,48.2412,48.1516,48.2213,219604.0
2025-05-14 11:00:00,48.46,48.48,48.34,48.35,135270.0,48.2312,48.2511,48.1118,48.1218,135270.0
2025-05-14 11:05:00,48.34,48.41,48.32,48.34,110291.0,48.1118,48.1815,48.0919,48.1118,110291.0
2025-05-14 11:10:00,48.35,48.44,48.31,48.43,133093.0,48.1218,48.2113,48.082,48.2014,133093.0
2025-05-14 11:15:00,48.43,48.48,48.4,48.47,110079.0,48.2014,48.2511,48.1715,48.2412,110079.0
2025-05-14 11:20:00,48.47,48.59,48.43,48.54,132724.0,48.2412,48.3606,48.2014,48.3109,132724.0
2025-05-14 11:25:00,48.53,48.62,48.5,48.61,107827.0,48.3009,48.3905,48.2711,48.3805,107827.0
2025-05-14 11:30:00,48.61,48.61,48.51,48.53,112805.0,48.3805,48.3805,48.281,48.3009,112805.0
2025-05-14 11:35:00,48.53,48.54,48.47,48.52,134086.0,48.3009,48.3109,48.2412,48.291,134086.0
2025-05-14 11:40:00,48.53,48.58,48.5,48.55,96315.0,48.3009,48.3507,48.2711,48.3208,96315.0
2025-05-14 11:45:00,48.55,48.56,48.48,48.49,90330.0,48.3208,48.3308,48.2511,48.2611,90330.0
2025-05-14 11:50:00,48.49,48.59,48.48,48.53,94655.0,48.2611,48.3606,48.2511,48.3009,94655.0
2025-05-14 11:55:00,48.52,48.53,48.43,48.51,110538.0,48.291,48.3009,48.2014,48.281,110538.0
2025-05-14 12:00:00,48.52,48.61,48.51,48.59,126590.0,48.291,48.3805,48.281,48.3606,126590.0
2025-05-14 12:05:00,48.59,48.72,48.55,48.7,112097.0,48.3606,48.49,48.3208,48.4701,112097.0
2025-05-14 12:10:00,48.69,48.71,48.58,48.59,89825.0,48.4602,48.4801,48.3507,48.3606,89825.0
2025-05-14 12:15:00,48.59,48.73,48.55,48.7,252592.0,48.3606,48.5,48.3208,48.4701,252592.0
2025-05-14 12:20:00,48.7,48.76,48.68,48.69,109280.0,48.4701,48.5298,48.4502,48.4602,109280.0
2025-05-14 12:25:00,48.7,48.77,48.64,48.75,105990.0,48.4701,48.5398,48.4104,48.5199,105990.0
2025-05-14 12:30:00,48.76,48.81,48.68,48.69,143401.0,48.5298,48.5796,48.4502,48.4602,143401.0
2025-05-14 12:35:00,48.69,48.76,48.68,48.71,82053.0,48.4602,48.5298,48.4502,48.4801,82053.0
2025-05-14 12:40:00,48.72,48.72,48.55,48.6,91783.0,48.49,48.49,48.3208,48.3706,91783.0
2025-05-14 12:45:00,48.59,48.72,48.59,48.69,100948.0,48.3606,48.49,48.3606,48.4602,100948.0
2025-05-14 12:50:00,48.69,48.82,48.69,48.82,202429.0,48.4602,48.5895,48.4602,48.5895,202429.0
2025-05-14 12:55:00,48.82,48.89,48.79,48.85,185659.0,48.5895,48.6592,48.5597,48.6194,185659.0
2025-05-14 13:00:00,48.86,48.92,48.84,48.89,139041.0,48.6294,48.6891,48.6094,48.6592,139041.0
2025-05-14 13:05:00,48.9,48.93,48.87,48.89,116881.0,48.6692,48.699,48.6393,48.6592,116881.0
2025-05-14 13:10:00,48.88,48.93,48.86,48.92,117408.0,48.6493,48.699,48.6294,48.6891,117408.0
2025-05-14 13:15:00,48.91,48.94,48.88,48.93,128165.0,48.6791,48.709,48.6493,48.699,128165.0
2025-05-14 13:20:00,48.94,48.96,48.92,48.95,82450.0,48.709,48.7289,48.6891,48.7189,82450.0
2025-05-14 13:25:00,48.94,48.96,48.89,48.9,110253.0,48.709,48.7289,48.6592,48.6692,110253.0
2025-05-14 13:30:00,48.9,48.91,48.76,48.78,105658.0,48.6692,48.6791,48.5298,48.5497,105658.0
2025-05-14 13:35:00,48.77,48.81,48.75,48.76,77376.0,48.5398,48.5796,48.5199,48.5298,77376.0
2025-05-14 13:40:00,48.76,48.81,48.71,48.72,104095.0,48.5298,48.5796,48.4801,48.49,104095.0
2025-05-14 13:45:00,48.71,48.76,48.69,48.7,75800.0,48.4801,48.5298,48.4602,48.4701,75800.0
2025-05-14 13:50:00,48.7,48.79,48.69,48.76,110485.0,48.4701,48.5597,48.4602,48.5298,110485.0
2025-05-14 13:55:00,48.76,48.85,48.73,48.84,82930.0,48.5298,48.6194,48.5,48.6094,82930.0
2025-05-14 14:00:00,48.84,48.85,48.77,48.81,119833.0,48.6094,48.6194,48.5398,48.5796,119833.0
2025-05-14 14:05:00,48.8,48.82,48.77,48.82,92636.0,48.5696,48.5895,48.5398,48.5895,92636.0
2025-05-14 14:10:00,48.82,48.83,48.75,48.8,80274.0,48.5895,48.5995,48.5199,48.5696,80274.0
2025-05-14 14:15:00,48.8,48.85,48.78,48.84,83167.0,48.5696,48.6194,48.5497,48.6094,83167.0
2025-05-14 14:20:00,48.83,48.88,48.82,48.84,70862.0,48.5995,48.6493,48.5895,48.6094,70862.0
2025-05-14 14:25:00,48.84,48.84,48.71,48.73,109765.0,48.6094,48.6094,48.4801,48.5,109765.0
2025-05-14 14:30:00,48.73,48.74,48.65,48.72,130723.0,48.5,48.5099,48.4203,48.49,130723.0
2025-05-14 14:35:00,48.73,48.74,48.65,48.67,96554.0,48.5,48.5099,48.4203,48.4403,96554.0
2025-05-14 14:40:00,48.66,48.75,48.66,48.72,124555.0,48.4303,48.5199,48.4303,48.49,124555.0
2025-05-14 14:45:00,48.71,48.75,48.65,48.68,94262.0,48.4801,48.5199,48.4203,48.4502,94262.0
2025-05-14 14:50:00,48.67,48.7,48.62,48.65,110292.0,48.4403,48.4701,48.3905,48.4203,110292.0
2025-05-14 14:55:00,48.66,48.67,48.61,48.65,91512.0,48.4303,48.4403,48.3805,48.4203,91512.0
2025-05-14 15:00:00,48.64,48.67,48.59,48.62,128727.0,48.4104,48.4403,48.3606,48.3905,128727.0
2025-05-14 15:05:00,48.63,48.64,48.58,48.61,126425.0,48.4004,48.4104,48.3507,48.3805,126425.0
2025-05-14 15:10:00,48.6,48.66,48.58,48.6,134858.0,48.3706,48.4303,48.3507,48.3706,134858.0
2025-05-14 15:15:00,48.59,48.69,48.58,48.64,153712.0,48.3606,48.4602,48.3507,48.4104,153712.0
2025-05-14 15:20:00,48.64,48.66,48.59,48.61,172538.0,48.4104,48.4303,48.3606,48.3805,172538.0
2025-05-14 15:25:00,48.61,48.64,48.56,48.61,126886.0,48.3805,48.4104,48.3308,48.3805,126886.0
2025-05-14 15:30:00,48.6,48.65,48.55,48.65,166444.0,48.3706,48.4203,48.3208,48.4203,166444.0
2025-05-14 15:35:00,48.65,48.71,48.6,48.68,229845.0,48.4203,48.4801,48.3706,48.4502,229845.0
2025-05-14 15:40:00,48.67,48.71,48.62,48.65,184674.0,48.4403,48.4801,48.3905,48.4203,184674.0
2025-05-14 15:45:00,48.65,48.65,48.54,48.61,318976.0,48.4203,48.4203,48.3109,48.3805,318976.0
2025-05-14 15:50:00,48.61,48.67,48.56,48.59,440120.0,48.3805,48.4403,48.3308,48.3606,440120.0
2025-05-14 15:55:00,48.59,48.66,48.53,48.66,1066894.0,48.3606,48.4303,48.3009,48.4303,1066894.0
2025-05-15 09:30:00,49.0,49.21,48.54,48.56,496035.0,48.7687,48.9777,48.3109,48.3308,496035.0
2025-05-15 09:35:00,48.54,48.76,48.46,48.75,253866.0,48.3109,48.5298,48.2312,48.5199,253866.0
2025-05-15 09:40:00,48.75,48.82,48.67,48.7,137198.0,48.5199,48.5895,48.4403,48.4701,137198.0
2025-05-15 09:45:00,48.7,48.7,48.4,48.46,196400.0,48.4701,48.4701,48.1715,48.2312,196400.0
2025-05-15 09:50:00,48.47,48.65,48.44,48.64,120766.0,48.2412,48.4203,48.2113,48.4104,120766.0
2025-05-15 09:55:00,48.64,48.7,48.58,48.61,132686.0,48.4104,48.4701,48.3507,48.3805,132686.0
2025-05-15 10:00:00,48.61,48.72,48.57,48.58,119600.0,48.3805,48.49,48.3407,48.3507,119600.0
2025-05-15 10:05:00,48.58,48.84,48.57,48.75,188983.0,48.3507,48.6094,48.3407,48.5199,188983.0
2025-05-15 10:10:00,48.75,48.95,48.72,48.91,177633.0,48.5199,48.7189,48.49,48.6791,177633.0
2025-05-15 10:15:00,48.91,48.93,48.85,48.87,167352.0,48.6791,48.699,48.6194,48.6393,167352.0
2025-05-15 10:20:00,48.86,49.03,48.85,49.01,146614.0,48.6294,48.7986,48.6194,48.7786,146614.0
2025-05-15 10:25:00,49.01,49.06,48.89,48.97,120606.0,48.7786,48.8284,48.6592,48.7388,120606.0
2025-05-15 10:30:00,48.97,48.99,48.89,48.94,111586.0,48.7388,48.7587,48.6592,48.709,111586.0
2025-05-15 10:35:00,48.94,48.94,48.83,48.88,97246.0,48.709,48.709,48.5995,48.6493,97246.0
2025-05-15 10:40:00,48.88,49.03,48.88,48.93,183188.0,48.6493,48.7986,48.6493,48.699,183188.0
2025-05-15 10:45:00,48.93,48.97,48.88,48.95,112091.0,48.699,48.7388,48.6493,48.7189,112091.0
2025-05-15 10:50:00,48.95,48.99,48.9,48.91,91283.0,48.7189,48.7587,48.6692,48.6791,91283.0
2025-05-15 10:55:00,48.9,48.96,48.9,48.96,74924.0,48.6692,48.7289,48.6692,48.7289,74924.0
2025-05-15 11:00:00,48.95,49.04,48.93,49.01,119133.0,48.7189,48.8085,48.699,48.7786,119133.0
2025-05-15 11:05:00,49.02,49.08,49.0,49.03,95646.0,48.7886,48.8483,48.7687,48.7986,95646.0
2025-05-15 11:10:00,49.03,49.05,48.98,49.02,63433.0,48.7986,48.8185,48.7488,48.7886,63433.0
2025-05-15 11:15:00,49.02,49.07,49.0,49.02,67411.0,48.7886,48.8384,48.7687,48.7886,67411.0
2025-05-15 11:20:00,49.02,49.04,48.97,49.0,89853.0,48.7886,48.8085,48.7388,48.7687,89853.0
2025-05-15 11:25:00,49.0,49.06,48.99,49.03,83822.0,48.7687,48.8284,48.7587,48.7986,83822.0
2025-05-15 11:30:00,49.03,49.06,49.0,49.02,77382.0,48.7986,48.8284,48.7687,48.7886,77382.0
2025-05-15 11:35:00,49.02,49.06,48.99,49.06,59444.0,48.7886,48.8284,48.7587,48.8284,59444.0
2025-05-15 11:40:00,49.07,49.08,49.01,49.01,62060.0,48.8384,48.8483,48.7786,48.7786,62060.0
2025-05-15 11:45:00,49.02,49.05,48.98,49.02,76531.0,48.7886,48.8185,48.7488,48.7886,76531.0
2025-05-15 11:50:00,49.03,49.06,49.01,49.05,145487.0,48.7986,48.8284,48.7786,48.8185,145487.0
2025-05-15 11:55:00,49.04,49.06,49.01,49.04,125256.0,48.8085,48.8284,48.7786,48.8085,125256.0
2025-05-15 12:00:00,49.04,49.05,48.96,48.97,67125.0,48.8085,48.8185,48.7289,48.7388,67125.0
2025-05-15 12:05:00,48.97,49.01,48.9,48.9,73657.0,48.7388,48.7786,48.6692,48.6692,73657.0
2025-05-15 12:10:00,48.9,48.93,48.87,48.91,80458.0,48.6692,48.699,48.6393,48.6791,80458.0
2025-05-15 12:15:00,48.91,48.96,48.9,48.94,65103.0,48.6791,48.7289,48.6692,48.709,65103.0
2025-05-15 12:20:00,48.94,49.0,48.93,48.99,66317.0,48.709,48.7687,48.699,48.7587,66317.0
2025-05-15 12:25:00,48.98,48.99,48.95,48.98,49896.0,48.7488,48.7587,48.7189,48.7488,49896.0
2025-05-15 12:30:00,48.97,49.01,48.97,49.0,46745.0,48.7388,48.7786,48.7388,48.7687,46745.0
2025-05-15 12:35:00,48.99,49.05,48.98,49.05,92307.0,48.7587,48.8185,48.7488,48.8185,92307.0
2025-05-15 12:40:00,49.05,49.06,49.02,49.05,88239.0,48.8185,48.8284,48.7886,48.8185,88239.0
2025-05-15 12:45:00,49.05,49.09,49.01,49.03,230474.0,48.8185,48.8583,48.7786,48.7986,230474.0
2025-05-15 12:50:00,49.02,49.06,49.0,49.05,93971.0,48.7886,48.8284,48.7687,48.8185,93971.0
2025-05-15 12:55:00,49.05,49.1,49.03,49.1,135994.0,48.8185,48.8682,48.7986,48.8682,135994.0
2025-05-15 13:00:00,49.09,49.28,49.09,49.25,213127.0,48.8583,49.0474,48.8583,49.0175,213127.0
2025-05-15 13:05:00,49.26,49.32,49.21,49.29,156119.0,49.0275,49.0872,48.9777,49.0573,156119.0
2025-05-15 13:10:00,49.28,49.36,49.27,49.34,88950.0,49.0474,49.127,49.0374,49.1071,88950.0
2025-05-15 13:15:00,49.34,49.39,49.33,49.39,68637.0,49.1071,49.1569,49.0971,49.1569,68637.0
2025-05-15 13:20:00,49.39,49.46,49.38,49.43,92619.0,49.1569,49.2265,49.1469,49.1967,92619.0
2025-05-15 13:25:00,49.43,49.45,49.4,49.43,90476.0,49.1967,49.2166,49.1668,49.1967,90476.0
2025-05-15 13:30:00,49.43,49.47,49.34,49.43,122696.0,49.1967,49.2365,49.1071,49.1967,122696.0
2025-05-15 13:35:00,49.44,49.48,49.42,49.42,73715.0,49.2066,49.2464,49.1867,49.1867,73715.0
2025-05-15 13:40:00,49.43,49.46,49.38,49.45,107504.0,49.1967,49.2265,49.1469,49.2166,107504.0
2025-05-15 13:45:00,49.46,49.48,49.41,49.46,62897.0,49.2265,49.2464,49.1768,49.2265,62897.0
2025-05-15 13:50:00,49.46,49.47,49.42,49.43,58320.0,49.2265,49.2365,49.1867,49.1967,58320.0
2025-05-15 13:55:00,49.43,49.5,49.42,49.45,129723.0,49.1967,49.2663,49.1867,49.2166,129723.0
2025-05-15 14:00:00,49.45,49.46,49.4,49.41,75630.0,49.2166,49.2265,49.1668,49.1768,75630.0
2025-05-15 14:05:00,49.41,49.44,49.4,49.42,59084.0,49.1768,49.2066,49.1668,49.1867,59084.0
2025-05-15 14:10:00,49.42,49.46,49.39,49.41,84926.0,49.1867,49.2265,49.1569,49.1768,84926.0
2025-05-15 14:15:00,49.41,49.46,49.4,49.46,56166.0,49.1768,49.2265,49.1668,49.2265,56166.0
2025-05-15 14:20:00,49.45,49.53,49.45,49.53,102625.0,49.2166,49.2962,49.2166,49.2962,102625.0
2025-05-15 14:25:00,49.53,49.54,49.46,49.51,125564.0,49.2962,49.3061,49.2265,49.2763,125564.0
2025-05-15 14:30:00,49.5,49.54,49.49,49.5,97594.0,49.2663,49.3061,49.2564,49.2663,97594.0
2025-05-15 14:35:00,49.51,49.56,49.49,49.55,84847.0,49.2763,49.326,49.2564,49.3161,84847.0
2025-05-15 14:40:00,49.56,49.61,49.55,49.6,106394.0,49.326,49.3758,49.3161,49.3659,106394.0
2025-05-15 14:45:00,49.59,49.6,49.48,49.52,83366.0,49.3559,49.3659,49.2464,49.2862,83366.0
2025-05-15 14:50:00,49.51,49.55,49.49,49.55,65438.0,49.2763,49.3161,49.2564,49.3161,65438.0
2025-05-15 14:55:00,49.55,49.58,49.52,49.54,81458.0,49.3161,49.346,49.2862,49.3061,81458.0
2025-05-15 15:00:00,49.55,49.6,49.54,49.59,70926.0,49.3161,49.3659,49.3061,49.3559,70926.0
2025-05-15 15:05:00,49.59,49.64,49.56,49.62,107215.0,49.3559,49.4057,49.326,49.3858,107215.0
2025-05-15 15:10:00,49.62,49.63,49.6,49.63,79614.0,49.3858,49.3957,49.3659,49.3957,79614.0
2025-05-15 15:15:00,49.63,49.64,49.6,49.61,78693.0,49.3957,49.4057,49.3659,49.3758,78693.0
2025-05-15 15:20:00,49.62,49.65,49.59,49.61,155587.0,49.3858,49.4156,49.3559,49.3758,155587.0
2025-05-15 15:25:00,49.61,49.64,49.57,49.59,117903.0,49.3758,49.4057,49.336,49.3559,117903.0
2025-05-15 15:30:00,49.59,49.61,49.57,49.59,111350.0,49.3559,49.3758,49.336,49.3559,111350.0
2025-05-15 15:35:00,49.59,49.66,49.59,49.64,139090.0,49.3559,49.4256,49.3559,49.4057,139090.0
2025-05-15 15:40:00,49.64,49.66,49.62,49.66,141561.0,49.4057,49.4256,49.3858,49.4256,141561.0
2025-05-15 15:45:00,49.66,49.72,49.65,49.71,163790.0,49.4256,49.4853,49.4156,49.4753,163790.0
2025-05-15 15:50:00,49.71,49.83,49.69,49.8,322902.0,49.4753,49.5948,49.4554,49.5649,322902.0
2025-05-15 15:55:00,49.8,49.87,49.76,49.85,871268.0,49.5649,49.6346,49.5251,49.6147,871268.0
2025-05-16 09:30:00,48.75,49.14,48.61,49.12,583559.0,48.5199,48.908,48.3805,48.8881,583559.0
2025-05-16 09:35:00,49.12,49.12,48.93,49.01,190311.0,48.8881,48.8881,48.699,48.7786,190311.0
2025-05-16 09:40:00,49.01,49.24,48.99,49.24,159679.0,48.7786,49.0076,48.7587,49.0076,159679.0
2025-05-16 09:45:00,49.23,49.27,49.09,49.22,112614.0,48.9976,49.0374,48.8583,48.9877,112614.0
2025-05-16 09:50:00,49.23,49.29,49.11,49.17,109951.0,48.9976,49.0573,48.8782,48.9379,109951.0
2025-05-16 09:55:00,49.16,49.21,49.1,49.12,148181.0,48.9279,48.9777,48.8682,48.8881,148181.0
2025-05-16 10:00:00,49.11,49.21,49.06,49.18,111187.0,48.8782,48.9777,48.8284,48.9478,111187.0
2025-05-16 10:05:00,49.18,49.34,49.16,49.3,92250.0,48.9478,49.1071,48.9279,49.0673,92250.0
2025-05-16 10:10:00,49.3,49.38,49.23,49.35,96091.0,49.0673,49.1469,48.9976,49.117,96091.0
2025-05-16 10:15:00,49.36,49.45,49.25,49.25,146443.0,49.127,49.2166,49.0175,49.0175,146443.0
2025-05-16 10:20:00,49.26,49.41,49.25,49.39,87390.0,49.0275,49.1768,49.0175,49.1569,87390.0
2025-05-16 10:25:00,49.39,49.42,49.34,49.42,67548.0,49.1569,49.1867,49.1071,49.1867,67548.0
2025-05-16 10:30:00,49.42,49.54,49.42,49.47,138306.0,49.1867,49.3061,49.1867,49.2365,138306.0
2025-05-16 10:35:00,49.48,49.52,49.42,49.47,83344.0,49.2464,49.2862,49.1867,49.2365,83344.0
2025-05-16 10:40:00,49.47,49.48,49.38,49.45,99948.0,49.2365,49.2464,49.1469,49.2166,99948.0
2025-05-16 10:45:00,49.45,49.52,49.42,49.51,105444.0,49.2166,49.2862,49.1867,49.2763,105444.0
2025-05-16 10:50:00,49.51,49.55,49.47,49.55,54477.0,49.2763,49.3161,49.2365,49.3161,54477.0
2025-05-16 10:55:00,49.55,49.6,49.45,49.48,112494.0,49.3161,49.3659,49.2166,49.2464,112494.0
2025-05-16 11:00:00,49.48,49.56,49.48,49.54,69819.0,49.2464,49.326,49.2464,49.3061,69819.0
2025-05-16 11:05:00,49.54,49.65,49.53,49.63,167290.0,49.3061,49.4156,49.2962,49.3957,167290.0
2025-05-16 11:10:00,49.63,49.71,49.62,49.69,113491.0,49.3957,49.4753,49.3858,49.4554,113491.0
2025-05-16 11:15:00,49.69,49.7,49.63,49.69,66010.0,49.4554,49.4654,49.3957,49.4554,66010.0
2025-05-16 11:20:00,49.69,49.74,49.61,49.64,76706.0,49.4554,49.5052,49.3758,49.4057,76706.0
2025-05-16 11:25:00,49.64,49.72,49.62,49.72,72043.0,49.4057,49.4853,49.3858,49.4853,72043.0
2025-05-16 11:30:00,49.72,49.77,49.7,49.77,104110.0,49.4853,49.5351,49.4654,49.5351,104110.0
2025-05-16 11:35:00,49.77,49.83,49.76,49.79,100929.0,49.5351,49.5948,49.5251,49.555,100929.0
2025-05-16 11:40:00,49.79,49.86,49.77,49.84,49423.0,49.555,49.6246,49.5351,49.6047,49423.0
2025-05-16 11:45:00,49.84,49.85,49.76,49.81,68964.0,49.6047,49.6147,49.5251,49.5749,68964.0
2025-05-16 11:50:00,49.81,49.82,49.78,49.8,64913.0,49.5749,49.5848,49.545,49.5649,64913.0
2025-05-16 11:55:00,49.8,49.83,49.77,49.8,55032.0,49.5649,49.5948,49.5351,49.5649,55032.0
2025-05-16 12:00:00,49.8,49.85,49.78,49.83,62143.0,49.5649,49.6147,49.545,49.5948,62143.0
2025-05-16 12:05:00,49.83,49.84,49.8,49.8,43851.0,49.5948,49.6047,49.5649,49.5649,43851.0
2025-05-16 12:10:00,49.8,49.89,49.79,49.87,58741.0,49.5649,49.6545,49.555,49.6346,58741.0
2025-05-16 12:15:00,49.87,49.9,49.85,49.88,46855.0,49.6346,49.6644,49.6147,49.6445,46855.0
2025-05-16 12:20:00,49.88,49.93,49.87,49.91,45411.0,49.6445,49.6943,49.6346,49.6744,45411.0
2025-05-16 12:25:00,49.9,49.95,49.88,49.94,29797.0,49.6644,49.7142,49.6445,49.7043,29797.0
2025-05-16 12:30:00,49.93,49.99,49.93,49.95,76758.0,49.6943,49.754,49.6943,49.7142,76758.0
2025-05-16 12:35:00,49.95,49.95,49.89,49.95,87267.0,49.7142,49.7142,49.6545,49.7142,87267.0
2025-05-16 12:40:00,49.95,49.99,49.93,49.98,50391.0,49.7142,49.754,49.6943,49.7441,50391.0
2025-05-16 12:45:00,49.98,50.03,49.96,50.0,75851.0,49.7441,49.7938,49.7242,49.764,75851.0
2025-05-16 12:50:00,49.99,50.03,49.99,50.02,42785.0,49.754,49.7938,49.754,49.7839,42785.0
2025-05-16 12:55:00,50.01,50.04,49.99,50.02,53023.0,49.7739,49.8038,49.754,49.7839,53023.0
2025-05-16 13:00:00,50.02,50.05,50.01,50.05,71986.0,49.7839,49.8137,49.7739,49.8137,71986.0
2025-05-16 13:05:00,50.05,50.09,50.03,50.04,53967.0,49.8137,49.8535,49.7938,49.8038,53967.0
2025-05-16 13:10:00,50.03,50.04,49.97,49.99,59536.0,49.7938,49.8038,49.7341,49.754,59536.0
2025-05-16 13:15:00,49.99,50.07,49.98,50.04,46509.0,49.754,49.8336,49.7441,49.8038,46509.0
2025-05-16 13:20:00,50.04,50.07,50.03,50.05,35691.0,49.8038,49.8336,49.7938,49.8137,35691.0
2025-05-16 13:25:00,50.05,50.08,50.02,50.03,26575.0,49.8137,49.8436,49.7839,49.7938,26575.0
2025-05-16 13:30:00,50.03,50.04,49.99,49.99,59960.0,49.7938,49.8038,49.754,49.754,59960.0
2025-05-16 13:35:00,50.0,50.0,49.92,49.94,81890.0,49.764,49.764,49.6844,49.7043,81890.0
2025-05-16 13:40:00,49.94,50.01,49.93,50.01,109894.0,49.7043,49.7739,49.6943,49.7739,109894.0
2025-05-16 13:45:00,50.01,50.04,49.99,49.99,64968.0,49.7739,49.8038,49.754,49.754,64968.0
2025-05-16 13:50:00,50.0,50.01,49.93,49.95,79323.0,49.764,49.7739,49.6943,49.7142,79323.0
2025-05-16 13:55:00,49.95,49.96,49.92,49.96,50892.0,49.7142,49.7242,49.6844,49.7242,50892.0
2025-05-16 14:00:00,49.96,49.99,49.95,49.96,77679.0,49.7242,49.754,49.7142,49.7242,77679.0
2025-05-16 14:05:00,49.96,49.99,49.95,49.98,37375.0,49.7242,49.754,49.7142,49.7441,37375.0
2025-05-16 14:10:00,49.98,49.99,49.95,49.96,55132.0,49.7441,49.754,49.7142,49.7242,55132.0
2025-05-16 14:15:00,49.96,49.96,49.93,49.96,40848.0,49.7242,49.7242,49.6943,49.7242,40848.0
2025-05-16 14:20:00,49.96,49.98,49.94,49.98,56391.0,49.7242,49.7441,49.7043,49.7441,56391.0
2025-05-16 14:25:00,49.98,50.0,49.96,49.96,39049.0,49.7441,49.764,49.7242,49.7242,39049.0
2025-05-16 14:30:00,49.97,50.01,49.96,49.98,44603.0,49.7341,49.7739,49.7242,49.7441,44603.0
2025-05-16 14:35:00,49.98,50.0,49.9,49.9,65622.0,49.7441,49.764,49.6644,49.6644,65622.0
2025-05-16 14:40:00,49.9,49.95,49.89,49.95,51272.0,49.6644,49.7142,49.6545,49.7142,51272.0
2025-05-16 14:45:00,49.95,50.03,49.94,50.03,50895.0,49.7142,49.7938,49.7043,49.7938,50895.0
2025-05-16 14:50:00,50.03,50.03,50.0,50.01,40564.0,49.7938,49.7938,49.764,49.7739,40564.0
2025-05-16 14:55:00,50.02,50.03,49.97,49.98,36211.0,49.7839,49.7938,49.7341,49.7441,36211.0
2025-05-16 15:00:00,49.98,50.02,49.98,50.01,52671.0,49.7441,49.7839,49.7441,49.7739,52671.0
2025-05-16 15:05:00,50.01,50.05,50.0,50.02,73045.0,49.7739,49.8137,49.764,49.7839,73045.0
2025-05-16 15:10:00,50.02,50.05,50.0,50.05,60874.0,49.7839,49.8137,49.764,49.8137,60874.0
2025-05-16 15:15:00,50.05,50.07,50.02,50.03,82460.0,49.8137,49.8336,49.7839,49.7938,82460.0
2025-05-16 15:20:00,50.03,50.07,50.02,50.05,68125.0,49.7938,49.8336,49.7839,49.8137,68125.0
2025-05-16 15:25:00,50.05,50.06,50.0,50.02,60297.0,49.8137,49.8237,49.764,49.7839,60297.0
2025-05-16 15:30:00,50.01,50.03,49.98,50.03,87042.0,49.7739,49.7938,49.7441,49.7938,87042.0
2025-05-16 15:35:00,50.03,50.07,50.02,50.02,118384.0,49.7938,49.8336,49.7839,49.7839,118384.0
2025-05-16 15:40:00,50.03,50.05,50.02,50.03,101745.0,49.7938,49.8137,49.7839,49.7938,101745.0
2025-05-16 15:45:00,50.04,50.06,50.01,50.04,156514.0,49.8038,49.8237,49.7739,49.8038,156514.0
2025-05-16 15:50:00,50.03,50.08,50.0,50.07,329485.0,49.7938,49.8436,49.764,49.8336,329485.0
2025-05-16 15:55:00,50.07,50.12,50.04,50.09,641178.0,49.8336,49.8834,49.8038,49.8535,641178.0
2025-05-19 09:30:00,50.78,50.98,50.36,50.45,356772.0,50.5403,50.7393,50.1223,50.2118,356772.0
2025-05-19 09:35:00,50.46,50.65,50.42,50.55,205165.0,50.2218,50.4109,50.182,50.3114,205165.0
2025-05-19 09:40:00,50.56,50.57,50.26,50.3,191657.0,50.3213,50.3313,50.0227,50.0626,191657.0
2025-05-19 09:45:00,50.31,50.42,50.19,50.21,358317.0,50.0725,50.182,49.9531,49.973,358317.0
2025-05-19 09:50:00,50.21,50.28,50.06,50.22,299994.0,49.973,50.0427,49.8237,49.9829,299994.0
2025-05-19 09:55:00,50.21,50.26,50.13,50.14,161125.0,49.973,50.0227,49.8934,49.9033,161125.0
2025-05-19 10:00:00,50.14,50.18,50.07,50.12,150948.0,49.9033,49.9431,49.8336,49.8834,150948.0
2025-05-19 10:05:00,50.11,50.28,50.04,50.06,257623.0,49.8735,50.0427,49.8038,49.8237,257623.0
2025-05-19 10:10:00,50.06,50.1,49.99,50.06,224999.0,49.8237,49.8635,49.754,49.8237,224999.0
2025-05-19 10:15:00,50.06,50.24,50.03,50.22,115967.0,49.8237,50.0028,49.7938,49.9829,115967.0
2025-05-19 10:20:00,50.24,50.38,50.24,50.36,161783.0,50.0028,50.1422,50.0028,50.1223,161783.0
2025-05-19 10:25:00,50.37,50.51,50.37,50.5,75549.0,50.1322,50.2716,50.1322,50.2616,75549.0
2025-05-19 10:30:00,50.5,50.59,50.48,50.56,116578.0,50.2616,50.3512,50.2417,50.3213,116578.0
2025-05-19 10:35:00,50.56,50.56,50.48,50.54,53286.0,50.3213,50.3213,50.2417,50.3014,53286.0
2025-05-19 10:40:00,50.55,50.58,50.46,50.46,48156.0,50.3114,50.3412,50.2218,50.2218,48156.0
2025-05-19 10:45:00,50.47,50.63,50.46,50.59,52053.0,50.2318,50.391,50.2218,50.3512,52053.0
2025-05-19 10:50:00,50.6,50.61,50.53,50.55,42129.0,50.3611,50.3711,50.2915,50.3114,42129.0
2025-05-19 10:55:00,50.55,50.59,50.52,50.53,41514.0,50.3114,50.3512,50.2815,50.2915,41514.0
2025-05-19 11:00:00,50.53,50.65,50.52,50.61,102247.0,50.2915,50.4109,50.2815,50.3711,102247.0
2025-05-19 11:05:00,50.61,50.65,50.57,50.61,66049.0,50.3711,50.4109,50.3313,50.3711,66049.0
2025-05-19 11:10:00,50.61,50.62,50.54,50.54,70278.0,50.3711,50.381,50.3014,50.3014,70278.0
2025-05-19 11:15:00,50.55,50.58,50.49,50.51,61309.0,50.3114,50.3412,50.2517,50.2716,61309.0
2025-05-19 11:20:00,50.51,50.57,50.49,50.57,58067.0,50.2716,50.3313,50.2517,50.3313,58067.0
2025-05-19 11:25:00,50.57,50.58,50.51,50.54,77138.0,50.3313,50.3412,50.2716,50.3014,77138.0
2025-05-19 11:30:00,50.53,50.57,50.5,50.57,62405.0,50.2915,50.3313,50.2616,50.3313,62405.0
2025-05-19 11:35:00,50.56,50.61,50.54,50.59,74482.0,50.3213,50.3711,50.3014,50.3512,74482.0
2025-05-19 11:40:00,50.59,50.62,50.51,50.51,82072.0,50.3512,50.381,50.2716,50.2716,82072.0
2025-05-19 11:45:00,50.5,50.56,50.48,50.55,47051.0,50.2616,50.3213,50.2417,50.3114,47051.0
2025-05-19 11:50:00,50.55,50.61,50.54,50.56,42025.0,50.3114,50.3711,50.3014,50.3213,42025.0
2025-05-19 11:55:00,50.56,50.59,50.51,50.54,101172.0,50.3213,50.3512,50.2716,50.3014,101172.0
2025-05-19 12:00:00,50.55,50.57,50.51,50.52,65010.0,50.3114,50.3313,50.2716,50.2815,65010.0
2025-05-19 12:05:00,50.52,50.52,50.46,50.51,63469.0,50.2815,50.2815,50.2218,50.2716,63469.0
2025-05-19 12:10:00,50.52,50.57,50.51,50.57,58916.0,50.2815,50.3313,50.2716,50.3313,58916.0
2025-05-19 12:15:00,50.57,50.58,50.53,50.55,87036.0,50.3313,50.3412,50.2915,50.3114,87036.0
2025-05-19 12:20:00,50.55,50.6,50.54,50.59,56304.0,50.3114,50.3611,50.3014,50.3512,56304.0
2025-05-19 12:25:00,50.59,50.61,50.56,50.61,53606.0,50.3512,50.3711,50.3213,50.3711,53606.0
2025-05-19 12:30:00,50.61,50.64,50.61,50.63,58773.0,50.3711,50.401,50.3711,50.391,58773.0
2025-05-19 12:35:00,50.64,50.68,50.62,50.65,52206.0,50.401,50.4408,50.381,50.4109,52206.0
2025-05-19 12:40:00,50.65,50.66,50.61,50.63,50034.0,50.4109,50.4209,50.3711,50.391,50034.0
2025-05-19 12:45:00,50.63,50.66,50.62,50.66,25556.0,50.391,50.4209,50.381,50.4209,25556.0
2025-05-19 12:50:00,50.66,50.67,50.64,50.66,42260.0,50.4209,50.4308,50.401,50.4209,42260.0
2025-05-19 12:55:00,50.66,50.68,50.64,50.66,49578.0,50.4209,50.4408,50.401,50.4209,49578.0
2025-05-19 13:00:00,50.66,50.67,50.58,50.59,55862.0,50.4209,50.4308,50.3412,50.3512,55862.0
2025-05-19 13:05:00,50.6,50.65,50.58,50.65,32899.0,50.3611,50.4109,50.3412,50.4109,32899.0
2025-05-19 13:10:00,50.65,50.68,50.63,50.68,33278.0,50.4109,50.4408,50.391,50.4408,33278.0
2025-05-19 13:15:00,50.68,50.73,50.67,50.72,74659.0,50.4408,50.4905,50.4308,50.4806,74659.0
2025-05-19 13:20:00,50.72,50.74,50.68,50.71,61339.0,50.4806,50.5005,50.4408,50.4706,61339.0
2025-05-19 13:25:00,50.71,50.75,50.7,50.72,41630.0,50.4706,50.5104,50.4607,50.4806,41630.0
2025-05-19 13:30:00,50.72,50.76,50.7,50.71,45585.0,50.4806,50.5204,50.4607,50.4706,45585.0
2025-05-19 13:35:00,50.71,50.72,50.63,50.64,36697.0,50.4706,50.4806,50.391,50.401,36697.0
2025-05-19 13:40:00,50.65,50.67,50.63,50.64,20469.0,50.4109,50.4308,50.391,50.401,20469.0
2025-05-19 13:45:00,50.64,50.68,50.63,50.67,24447.0,50.401,50.4408,50.391,50.4308,24447.0
2025-05-19 13:50:00,50.67,50.69,50.65,50.65,38026.0,50.4308,50.4507,50.4109,50.4109,38026.0
2025-05-19 13:55:00,50.65,50.65,50.61,50.62,25058.0,50.4109,50.4109,50.3711,50.381,25058.0
2025-05-19 14:00:00,50.62,50.64,50.59,50.63,43861.0,50.381,50.401,50.3512,50.391,43861.0
2025-05-19 14:05:00,50.63,50.65,50.62,50.64,29113.0,50.391,50.4109,50.381,50.401,29113.0
2025-05-19 14:10:00,50.64,50.67,50.62,50.63,34652.0,50.401,50.4308,50.381,50.391,34652.0
2025-05-19 14:15:00,50.62,50.63,50.59,50.61,36146.0,50.381,50.391,50.3512,50.3711,36146.0
2025-05-19 14:20:00,50.6,50.63,50.59,50.63,35221.0,50.3611,50.391,50.3512,50.391,35221.0
2025-05-19 14:25:00,50.63,50.68,50.63,50.67,38340.0,50.391,50.4408,50.391,50.4308,38340.0
2025-05-19 14:30:00,50.68,50.73,50.67,50.71,58895.0,50.4408,50.4905,50.4308,50.4706,58895.0
2025-05-19 14:35:00,50.71,50.75,50.7,50.75,31842.0,50.4706,50.5104,50.4607,50.5104,31842.0
2025-05-19 14:40:00,50.74,50.76,50.72,50.72,41361.0,50.5005,50.5204,50.4806,50.4806,41361.0
2025-05-19 14:45:00,50.73,50.76,50.72,50.74,53550.0,50.4905,50.5204,50.4806,50.5005,53550.0
2025-05-19 14:50:00,50.73,50.76,50.72,50.73,45162.0,50.4905,50.5204,50.4806,50.4905,45162.0
2025-05-19 14:55:00,50.73,50.76,50.72,50.75,50138.0,50.4905,50.5204,50.4806,50.5104,50138.0
2025-05-19 15:00:00,50.75,50.76,50.7,50.72,31534.0,50.5104,50.5204,50.4607,50.4806,31534.0
2025-05-19 15:05:00,50.72,50.75,50.71,50.73,58515.0,50.4806,50.5104,50.4706,50.4905,58515.0
2025-05-19 15:10:00,50.73,50.76,50.73,50.76,42583.0,50.4905,50.5204,50.4905,50.5204,42583.0
2025-05-19 15:15:00,50.76,50.8,50.74,50.75,65903.0,50.5204,50.5602,50.5005,50.5104,65903.0
2025-05-19 15:20:00,50.75,50.76,50.73,50.75,58608.0,50.5104,50.5204,50.4905,50.5104,58608.0
2025-05-19 15:25:00,50.75,50.76,50.71,50.72,85420.0,50.5104,50.5204,50.4706,50.4806,85420.0
2025-05-19 15:30:00,50.72,50.75,50.71,50.72,50181.0,50.4806,50.5104,50.4706,50.4806,50181.0
2025-05-19 15:35:00,50.72,50.75,50.7,50.72,90399.0,50.4806,50.5104,50.4607,50.4806,90399.0
2025-05-19 15:40:00,50.71,50.81,50.71,50.8,117786.0,50.4706,50.5701,50.4706,50.5602,117786.0
2025-05-19 15:45:00,50.8,50.84,50.8,50.82,157296.0,50.5602,50.6,50.5602,50.5801,157296.0
2025-05-19 15:50:00,50.82,50.92,50.8,50.91,197093.0,50.5801,50.6796,50.5602,50.6697,197093.0
2025-05-19 15:55:00,50.91,50.95,50.85,50.93,594699.0,50.6697,50.7095,50.61,50.6896,594699.0
2025-05-20 09:30:00,50.88,51.21,50.79,51.17,238392.0,50.6398,50.9683,50.5502,50.9284,238392.0
2025-05-20 09:35:00,51.19,51.23,51.06,51.18,98551.0,50.9484,50.9882,50.819,50.9384,98551.0
2025-05-20 09:40:00,51.18,51.33,51.15,51.33,154637.0,50.9384,51.0877,50.9085,51.0877,154637.0
2025-05-20 09:45:00,51.34,51.39,51.27,51.36,127526.0,51.0976,51.1474,51.028,51.1176,127526.0
2025-05-20 09:50:00,51.36,51.47,51.32,51.47,133914.0,51.1176,51.227,51.0777,51.227,133914.0
2025-05-20 09:55:00,51.47,51.65,51.43,51.57,204079.0,51.227,51.4062,51.1872,51.3266,204079.0
2025-05-20 10:00:00,51.57,51.68,51.5,51.68,85499.0,51.3266,51.436,51.2569,51.436,85499.0
2025-05-20 10:05:00,51.68,51.73,51.64,51.67,92056.0,51.436,51.4858,51.3962,51.4261,92056.0
2025-05-20 10:10:00,51.66,51.73,51.61,51.69,125348.0,51.4161,51.4858,51.3664,51.446,125348.0
2025-05-20 10:15:00,51.69,51.77,51.65,51.72,105216.0,51.446,51.5256,51.4062,51.4759,105216.0
2025-05-20 10:20:00,51.72,51.81,51.68,51.8,84143.0,51.4759,51.5654,51.436,51.5555,84143.0
2025-05-20 10:25:00,51.79,51.84,51.74,51.75,128174.0,51.5455,51.5953,51.4958,51.5057,128174.0
2025-05-20 10:30:00,51.74,51.8,51.66,51.7,141293.0,51.4958,51.5555,51.4161,51.4559,141293.0
2025-05-20 10:35:00,51.69,51.7,51.6,51.68,120004.0,51.446,51.4559,51.3564,51.436,120004.0
2025-05-20 10:40:00,51.69,51.77,51.68,51.71,88421.0,51.446,51.5256,51.436,51.4659,88421.0
2025-05-20 10:45:00,51.71,51.74,51.67,51.71,59344.0,51.4659,51.4958,51.4261,51.4659,59344.0
2025-05-20 10:50:00,51.71,51.76,51.69,51.74,53365.0,51.4659,51.5157,51.446,51.4958,53365.0
2025-05-20 10:55:00,51.73,51.76,51.71,51.74,52366.0,51.4858,51.5157,51.4659,51.4958,52366.0
2025-05-20 11:00:00,51.73,51.81,51.71,51.76,79394.0,51.4858,51.5654,51.4659,51.5157,79394.0
2025-05-20 11:05:00,51.77,51.78,51.7,51.76,68713.0,51.5256,51.5356,51.4559,51.5157,68713.0
2025-05-20 11:10:00,51.76,51.89,51.74,51.87,43554.0,51.5157,51.6451,51.4958,51.6251,43554.0
2025-05-20 11:15:00,51.88,51.93,51.87,51.89,52401.0,51.6351,51.6849,51.6251,51.6451,52401.0
2025-05-20 11:20:00,51.88,51.89,51.81,51.84,61994.0,51.6351,51.6451,51.5654,51.5953,61994.0
2025-05-20 11:25:00,51.84,51.93,51.83,51.86,76570.0,51.5953,51.6849,51.5853,51.6152,76570.0
2025-05-20 11:30:00,51.87,51.89,51.8,51.84,105795.0,51.6251,51.6451,51.5555,51.5953,105795.0
2025-05-20 11:35:00,51.84,51.89,51.83,51.83,39648.0,51.5953,51.6451,51.5853,51.5853,39648.0
2025-05-20 11:40:00,51.84,51.85,51.75,51.77,86861.0,51.5953,51.6052,51.5057,51.5256,86861.0
2025-05-20 11:45:00,51.77,51.78,51.73,51.77,62943.0,51.5256,51.5356,51.4858,51.5256,62943.0
2025-05-20 11:50:00,51.77,51.78,51.74,51.77,35355.0,51.5256,51.5356,51.4958,51.5256,35355.0
2025-05-20 11:55:00,51.77,51.83,51.76,51.82,54623.0,51.5256,51.5853,51.5157,51.5754,54623.0
2025-05-20 12:00:00,51.83,51.84,51.8,51.82,34154.0,51.5853,51.5953,51.5555,51.5754,34154.0
2025-05-20 12:05:00,51.82,51.85,51.79,51.83,33143.0,51.5754,51.6052,51.5455,51.5853,33143.0
2025-05-20 12:10:00,51.84,51.87,51.81,51.85,107540.0,51.5953,51.6251,51.5654,51.6052,107540.0
2025-05-20 12:15:00,51.85,51.89,51.83,51.89,44744.0,51.6052,51.6451,51.5853,51.6451,44744.0
2025-05-20 12:20:00,51.89,51.95,51.87,51.88,44558.0,51.6451,51.7048,51.6251,51.6351,44558.0
2025-05-20 12:25:00,51.88,51.88,51.83,51.84,27160.0,51.6351,51.6351,51.5853,51.5953,27160.0
2025-05-20 12:30:00,51.85,51.89,51.84,51.88,31359.0,51.6052,51.6451,51.5953,51.6351,31359.0
2025-05-20 12:35:00,51.89,51.89,51.83,51.85,34355.0,51.6451,51.6451,51.5853,51.6052,34355.0
2025-05-20 12:40:00,51.85,51.94,51.84,51.94,51981.0,51.6052,51.6948,51.5953,51.6948,51981.0
2025-05-20 12:45:00,51.94,51.98,51.93,51.95,36424.0,51.6948,51.7346,51.6849,51.7048,36424.0
2025-05-20 12:50:00,51.95,51.97,51.92,51.95,50170.0,51.7048,51.7247,51.6749,51.7048,50170.0
2025-05-20 12:55:00,51.95,51.99,51.94,51.96,49087.0,51.7048,51.7446,51.6948,51.7147,49087.0
2025-05-20 13:00:00,51.96,52.02,51.95,52.02,72793.0,51.7147,51.7744,51.7048,51.7744,72793.0
2025-05-20 13:05:00,52.01,52.03,51.99,52.02,71878.0,51.7645,51.7844,51.7446,51.7744,71878.0
2025-05-20 13:10:00,52.03,52.06,52.02,52.03,39644.0,51.7844,51.8142,51.7744,51.7844,39644.0
2025-05-20 13:15:00,52.04,52.06,51.99,52.02,50314.0,51.7943,51.8142,51.7446,51.7744,50314.0
2025-05-20 13:20:00,52.01,52.04,52.0,52.03,62750.0,51.7645,51.7943,51.7545,51.7844,62750.0
2025-05-20 13:25:00,52.02,52.02,51.97,52.02,45637.0,51.7744,51.7744,51.7247,51.7744,45637.0
2025-05-20 13:30:00,52.02,52.05,52.01,52.02,52126.0,51.7744,51.8043,51.7645,51.7744,52126.0
2025-05-20 13:35:00,52.02,52.04,51.99,52.04,33943.0,51.7744,51.7943,51.7446,51.7943,33943.0
2025-05-20 13:40:00,52.04,52.04,51.96,51.98,33200.0,51.7943,51.7943,51.7147,51.7346,33200.0
2025-05-20 13:45:00,51.98,51.99,51.96,51.97,37060.0,51.7346,51.7446,51.7147,51.7247,37060.0
2025-05-20 13:50:00,51.97,52.01,51.96,52.0,42762.0,51.7247,51.7645,51.7147,51.7545,42762.0
2025-05-20 13:55:00,52.0,52.02,51.98,52.0,27604.0,51.7545,51.7744,51.7346,51.7545,27604.0
2025-05-20 14:00:00,52.0,52.05,51.95,51.97,141942.0,51.7545,51.8043,51.7048,51.7247,141942.0
2025-05-20 14:05:00,51.96,52.0,51.93,52.0,42181.0,51.7147,51.7545,51.6849,51.7545,42181.0
2025-05-20 14:10:00,52.0,52.04,51.99,52.02,33661.0,51.7545,51.7943,51.7446,51.7744,33661.0
2025-05-20 14:15:00,52.02,52.02,51.95,51.98,38200.0,51.7744,51.7744,51.7048,51.7346,38200.0
2025-05-20 14:20:00,51.98,51.98,51.93,51.97,37735.0,51.7346,51.7346,51.6849,51.7247,37735.0
2025-05-20 14:25:00,51.97,51.97,51.88,51.9,47431.0,51.7247,51.7247,51.6351,51.655,47431.0
2025-05-20 14:30:00,51.89,51.9,51.85,51.88,93611.0,51.6451,51.655,51.6052,51.6351,93611.0
2025-05-20 14:35:00,51.88,51.98,51.87,51.97,68162.0,51.6351,51.7346,51.6251,51.7247,68162.0
2025-05-20 14:40:00,51.96,52.0,51.93,51.98,59040.0,51.7147,51.7545,51.6849,51.7346,59040.0
2025-05-20 14:45:00,51.98,52.07,51.97,52.07,73245.0,51.7346,51.8242,51.7247,51.8242,73245.0
2025-05-20 14:50:00,52.07,52.08,52.02,52.05,62260.0,51.8242,51.8342,51.7744,51.8043,62260.0
2025-05-20 14:55:00,52.05,52.12,52.05,52.1,79174.0,51.8043,51.874,51.8043,51.8541,79174.0
2025-05-20 15:00:00,52.1,52.11,52.05,52.06,49080.0,51.8541,51.864,51.8043,51.8142,49080.0
2025-05-20 15:05:00,52.06,52.11,52.05,52.11,54235.0,51.8142,51.864,51.8043,51.864,54235.0
2025-05-20 15:10:00,52.11,52.19,52.1,52.13,101678.0,51.864,51.9436,51.8541,51.8839,101678.0
2025-05-20 15:15:00,52.12,52.19,52.12,52.18,69871.0,51.874,51.9436,51.874,51.9337,69871.0
2025-05-20 15:20:00,52.18,52.18,52.14,52.16,67659.0,51.9337,51.9337,51.8939,51.9138,67659.0
2025-05-20 15:25:00,52.16,52.16,52.1,52.1,112696.0,51.9138,51.9138,51.8541,51.8541,112696.0
2025-05-20 15:30:00,52.11,52.13,52.08,52.1,94446.0,51.864,51.8839,51.8342,51.8541,94446.0
2025-05-20 15:35:00,52.1,52.12,52.07,52.11,71326.0,51.8541,51.874,51.8242,51.864,71326.0
2025-05-20 15:40:00,52.11,52.14,52.1,52.13,97605.0,51.864,51.8939,51.8541,51.8839,97605.0
2025-05-20 15:45:00,52.13,52.16,52.08,52.09,196476.0,51.8839,51.9138,51.8342,51.8441,196476.0
2025-05-20 15:50:00,52.08,52.24,52.08,52.21,341249.0,51.8342,51.9934,51.8342,51.9635,341249.0
2025-05-20 15:55:00,52.21,52.37,52.2,52.31,827126.0,51.9635,52.1228,51.9536,52.0631,827126.0
2025-05-21 09:30:00,52.67,53.05,52.63,52.8,393928.0,52.4214,52.7996,52.3816,52.5508,393928.0
2025-05-21 09:35:00,52.81,52.85,52.46,52.54,207545.0,52.5607,52.6005,52.2124,52.292,207545.0
2025-05-21 09:40:00,52.54,52.54,52.32,52.33,146588.0,52.292,52.292,52.073,52.083,146588.0
2025-05-21 09:45:00,52.33,52.34,52.11,52.16,224490.0,52.083,52.0929,51.864,51.9138,224490.0
2025-05-21 09:50:00,52.16,52.32,52.13,52.32,86921.0,51.9138,52.073,51.8839,52.073,86921.0
2025-05-21 09:55:00,52.31,52.41,52.26,52.39,90134.0,52.0631,52.1626,52.0133,52.1427,90134.0
2025-05-21 10:00:00,52.38,52.41,52.19,52.26,262225.0,52.1327,52.1626,51.9436,52.0133,262225.0
2025-05-21 10:05:00,52.26,52.3,52.09,52.1,203146.0,52.0133,52.0531,51.8441,51.8541,203146.0
2025-05-21 10:10:00,52.09,52.21,52.08,52.21,77525.0,51.8441,51.9635,51.8342,51.9635,77525.0
2025-05-21 10:15:00,52.21,52.23,52.14,52.2,62095.0,51.9635,51.9834,51.8939,51.9536,62095.0
2025-05-21 10:20:00,52.21,52.45,52.15,52.45,194351.0,51.9635,52.2024,51.9038,52.2024,194351.0
2025-05-21 10:25:00,52.44,52.47,52.38,52.41,72833.0,52.1925,52.2223,52.1327,52.1626,72833.0
2025-05-21 10:30:00,52.41,52.52,52.36,52.49,92460.0,52.1626,52.2721,52.1128,52.2422,92460.0
2025-05-21 10:35:00,52.49,52.5,52.42,52.5,76088.0,52.2422,52.2522,52.1725,52.2522,76088.0
2025-05-21 10:40:00,52.5,52.57,52.47,52.48,66516.0,52.2522,52.3218,52.2223,52.2323,66516.0
2025-05-21 10:45:00,52.49,52.6,52.43,52.6,84889.0,52.2422,52.3517,52.1825,52.3517,84889.0
2025-05-21 10:50:00,52.6,52.69,52.59,52.68,101634.0,52.3517,52.4413,52.3417,52.4313,101634.0
2025-05-21 10:55:00,52.67,52.74,52.63,52.66,83395.0,52.4214,52.491,52.3816,52.4114,83395.0
2025-05-21 11:00:00,52.66,52.72,52.61,52.66,78611.0,52.4114,52.4711,52.3617,52.4114,78611.0
2025-05-21 11:05:00,52.65,52.84,52.65,52.8,137891.0,52.4015,52.5906,52.4015,52.5508,137891.0
2025-05-21 11:10:00,52.8,52.9,52.76,52.87,102327.0,52.5508,52.6503,52.5109,52.6204,102327.0
2025-05-21 11:15:00,52.87,52.91,52.82,52.89,87837.0,52.6204,52.6602,52.5707,52.6403,87837.0
2025-05-21 11:20:00,52.9,52.9,52.83,52.86,64619.0,52.6503,52.6503,52.5806,52.6105,64619.0
2025-05-21 11:25:00,52.87,52.89,52.83,52.86,92724.0,52.6204,52.6403,52.5806,52.6105,92724.0
2025-05-21 11:30:00,52.86,52.89,52.84,52.87,54597.0,52.6105,52.6403,52.5906,52.6204,54597.0
2025-05-21 11:35:00,52.88,52.91,52.87,52.9,58193.0,52.6304,52.6602,52.6204,52.6503,58193.0
2025-05-21 11:40:00,52.9,52.92,52.86,52.87,47780.0,52.6503,52.6702,52.6105,52.6204,47780.0
2025-05-21 11:45:00,52.87,52.93,52.86,52.93,50192.0,52.6204,52.6801,52.6105,52.6801,50192.0
2025-05-21 11:50:00,52.92,53.02,52.92,52.97,60186.0,52.6702,52.7697,52.6702,52.72,60186.0
2025-05-21 11:55:00,52.98,52.98,52.93,52.93,82946.0,52.7299,52.7299,52.6801,52.6801,82946.0
2025-05-21 12:00:00,52.94,52.96,52.89,52.95,53953.0,52.6901,52.71,52.6403,52.7,53953.0
2025-05-21 12:05:00,52.95,53.0,52.92,52.96,76657.0,52.7,52.7498,52.6702,52.71,76657.0
2025-05-21 12:10:00,52.97,53.01,52.95,52.99,54063.0,52.72,52.7598,52.7,52.7399,54063.0
2025-05-21 12:15:00,52.98,53.0,52.95,52.97,32366.0,52.7299,52.7498,52.7,52.72,32366.0
2025-05-21 12:20:00,52.97,53.0,52.95,52.98,50162.0,52.72,52.7498,52.7,52.7299,50162.0
2025-05-21 12:25:00,52.98,53.0,52.94,52.97,51581.0,52.7299,52.7498,52.6901,52.72,51581.0
2025-05-21 12:30:00,52.97,53.03,52.95,53.01,66027.0,52.72,52.7797,52.7,52.7598,66027.0
2025-05-21 12:35:00,53.02,53.06,52.99,53.05,54713.0,52.7697,52.8095,52.7399,52.7996,54713.0
2025-05-21 12:40:00,53.05,53.05,52.97,52.98,41817.0,52.7996,52.7996,52.72,52.7299,41817.0
2025-05-21 12:45:00,52.98,53.02,52.96,53.02,62931.0,52.7299,52.7697,52.71,52.7697,62931.0
2025-05-21 12:50:00,53.03,53.05,52.98,52.98,54127.0,52.7797,52.7996,52.7299,52.7299,54127.0
2025-05-21 12:55:00,52.99,52.99,52.92,52.94,67239.0,52.7399,52.7399,52.6702,52.6901,67239.0
2025-05-21 13:00:00,52.94,53.02,52.93,53.02,50002.0,52.6901,52.7697,52.6801,52.7697,50002.0
2025-05-21 13:05:00,53.02,53.08,53.01,53.05,80496.0,52.7697,52.8294,52.7598,52.7996,80496.0
2025-05-21 13:10:00,53.05,53.14,53.05,53.14,130537.0,52.7996,52.8892,52.7996,52.8892,130537.0
2025-05-21 13:15:00,53.13,53.15,53.02,53.08,144795.0,52.8792,52.8991,52.7697,52.8294,144795.0
2025-05-21 13:20:00,53.07,53.11,53.0,53.09,100536.0,52.8195,52.8593,52.7498,52.8394,100536.0
2025-05-21 13:25:00,53.09,53.09,52.99,53.0,133388.0,52.8394,52.8394,52.7399,52.7498,133388.0
2025-05-21 13:30:00,52.99,53.14,52.9,53.1,134035.0,52.7399,52.8892,52.6503,52.8493,134035.0
2025-05-21 13:35:00,53.11,53.15,53.06,53.14,71465.0,52.8593,52.8991,52.8095,52.8892,71465.0
2025-05-21 13:40:00,53.15,53.19,53.1,53.14,76397.0,52.8991,52.9389,52.8493,52.8892,76397.0
2025-05-21 13:45:00,53.14,53.17,53.08,53.13,116480.0,52.8892,52.919,52.8294,52.8792,116480.0
2025-05-21 13:50:00,53.14,53.15,53.07,53.09,100889.0,52.8892,52.8991,52.8195,52.8394,100889.0
2025-05-21 13:55:00,53.09,53.15,53.07,53.15,82115.0,52.8394,52.8991,52.8195,52.8991,82115.0
2025-05-21 14:00:00,53.15,53.16,53.03,53.04,72780.0,52.8991,52.9091,52.7797,52.7896,72780.0
2025-05-21 14:05:00,53.04,53.08,52.99,53.01,84991.0,52.7896,52.8294,52.7399,52.7598,84991.0
2025-05-21 14:10:00,53.01,53.01,52.87,52.87,139481.0,52.7598,52.7598,52.6204,52.6204,139481.0
2025-05-21 14:15:00,52.88,52.9,52.75,52.8,85116.0,52.6304,52.6503,52.501,52.5508,85116.0
2025-05-21 14:20:00,52.79,52.8,52.71,52.73,78810.0,52.5408,52.5508,52.4612,52.4811,78810.0
2025-05-21 14:25:00,52.73,52.75,52.66,52.67,67975.0,52.4811,52.501,52.4114,52.4214,67975.0
2025-05-21 14:30:00,52.67,52.8,52.66,52.78,92412.0,52.4214,52.5508,52.4114,52.5308,92412.0
2025-05-21 14:35:00,52.78,52.87,52.77,52.82,127896.0,52.5308,52.6204,52.5209,52.5707,127896.0
2025-05-21 14:40:00,52.81,52.81,52.71,52.71,67613.0,52.5607,52.5607,52.4612,52.4612,67613.0
2025-05-21 14:45:00,52.71,52.73,52.62,52.63,71968.0,52.4612,52.4811,52.3716,52.3816,71968.0
2025-05-21 14:50:00,52.64,52.64,52.58,52.61,69803.0,52.3915,52.3915,52.3318,52.3617,69803.0
2025-05-21 14:55:00,52.61,52.65,52.53,52.57,100443.0,52.3617,52.4015,52.282,52.3218,100443.0
2025-05-21 15:00:00,52.57,52.67,52.56,52.66,111000.0,52.3218,52.4214,52.3119,52.4114,111000.0
2025-05-21 15:05:00,52.65,52.7,52.62,52.64,75691.0,52.4015,52.4512,52.3716,52.3915,75691.0
2025-05-21 15:10:00,52.63,52.7,52.6,52.69,65219.0,52.3816,52.4512,52.3517,52.4413,65219.0
2025-05-21 15:15:00,52.69,52.72,52.66,52.7,134194.0,52.4413,52.4711,52.4114,52.4512,134194.0
2025-05-21 15:20:00,52.7,52.7,52.64,52.68,90282.0,52.4512,52.4512,52.3915,52.4313,90282.0
2025-05-21 15:25:00,52.68,52.7,52.64,52.66,122826.0,52.4313,52.4512,52.3915,52.4114,122826.0
2025-05-21 15:30:00,52.66,52.77,52.65,52.73,265069.0,52.4114,52.5209,52.4015,52.4811,265069.0
2025-05-21 15:35:00,52.73,52.76,52.7,52.76,133734.0,52.4811,52.5109,52.4512,52.5109,133734.0
2025-05-21 15:40:00,52.76,52.79,52.7,52.73,172799.0,52.5109,52.5408,52.4512,52.4811,172799.0
2025-05-21 15:45:00,52.72,52.75,52.69,52.7,207580.0,52.4711,52.501,52.4413,52.4512,207580.0
2025-05-21 15:50:00,52.7,52.76,52.69,52.73,235961.0,52.4512,52.5109,52.4413,52.4811,235961.0
2025-05-21 15:55:00,52.74,52.76,52.62,52.63,560588.0,52.491,52.5109,52.3716,52.3816,560588.0
2025-05-22 09:30:00,52.6,52.91,52.46,52.51,288991.0,52.3517,52.6602,52.2124,52.2621,288991.0
2025-05-22 09:35:00,52.5,52.52,52.3,52.34,123625.0,52.2522,52.2721,52.0531,52.0929,123625.0
2025-05-22 09:40:00,52.35,52.56,52.35,52.49,86898.0,52.1029,52.3119,52.1029,52.2422,86898.0
2025-05-22 09:45:00,52.5,52.52,52.33,52.35,130960.0,52.2522,52.2721,52.083,52.1029,130960.0
2025-05-22 09:50:00,52.35,52.45,52.3,52.41,188463.0,52.1029,52.2024,52.0531,52.1626,188463.0
2025-05-22 09:55:00,52.4,52.42,52.23,52.27,149527.0,52.1526,52.1725,51.9834,52.0233,149527.0
2025-05-22 10:00:00,52.27,52.4,52.14,52.34,129794.0,52.0233,52.1526,51.8939,52.0929,129794.0
2025-05-22 10:05:00,52.35,52.47,52.26,52.45,92184.0,52.1029,52.2223,52.0133,52.2024,92184.0
2025-05-22 10:10:00,52.45,52.48,52.38,52.38,64886.0,52.2024,52.2323,52.1327,52.1327,64886.0
2025-05-22 10:15:00,52.39,52.49,52.33,52.49,75975.0,52.1427,52.2422,52.083,52.2422,75975.0
2025-05-22 10:20:00,52.48,52.57,52.47,52.55,83032.0,52.2323,52.3218,52.2223,52.3019,83032.0
2025-05-22 10:25:00,52.55,52.57,52.48,52.52,89761.0,52.3019,52.3218,52.2323,52.2721,89761.0
2025-05-22 10:30:00,52.52,52.61,52.48,52.59,77558.0,52.2721,52.3617,52.2323,52.3417,77558.0
2025-05-22 10:35:00,52.59,52.66,52.56,52.66,87638.0,52.3417,52.4114,52.3119,52.4114,87638.0
2025-05-22 10:40:00,52.66,52.73,52.65,52.73,71990.0,52.4114,52.4811,52.4015,52.4811,71990.0
2025-05-22 10:45:00,52.72,52.79,52.67,52.74,58080.0,52.4711,52.5408,52.4214,52.491,58080.0
2025-05-22 10:50:00,52.73,52.78,52.68,52.76,58840.0,52.4811,52.5308,52.4313,52.5109,58840.0
2025-05-22 10:55:00,52.75,52.81,52.74,52.8,100075.0,52.501,52.5607,52.491,52.5508,100075.0
2025-05-22 11:00:00,52.8,52.81,52.69,52.72,139723.0,52.5508,52.5607,52.4413,52.4711,139723.0
2025-05-22 11:05:00,52.73,52.75,52.63,52.72,196863.0,52.4811,52.501,52.3816,52.4711,196863.0
2025-05-22 11:10:00,52.71,52.75,52.65,52.72,170827.0,52.4612,52.501,52.4015,52.4711,170827.0
2025-05-22 11:15:00,52.72,52.77,52.6,52.64,97866.0,52.4711,52.5209,52.3517,52.3915,97866.0
2025-05-22 11:20:00,52.64,52.69,52.62,52.63,65891.0,52.3915,52.4413,52.3716,52.3816,65891.0
2025-05-22 11:25:00,52.63,52.74,52.63,52.67,78945.0,52.3816,52.491,52.3816,52.4214,78945.0
2025-05-22 11:30:00,52.67,52.74,52.66,52.71,36126.0,52.4214,52.491,52.4114,52.4612,36126.0
2025-05-22 11:35:00,52.72,52.77,52.71,52.73,62098.0,52.4711,52.5209,52.4612,52.4811,62098.0
2025-05-22 11:40:00,52.73,52.79,52.71,52.78,86683.0,52.4811,52.5408,52.4612,52.5308,86683.0
2025-05-22 11:45:00,52.77,52.83,52.77,52.82,26333.0,52.5209,52.5806,52.5209,52.5707,26333.0
2025-05-22 11:50:00,52.81,52.82,52.78,52.8,50272.0,52.5607,52.5707,52.5308,52.5508,50272.0
2025-05-22 11:55:00,52.8,52.81,52.73,52.77,60839.0,52.5508,52.5607,52.4811,52.5209,60839.0
2025-05-22 12:00:00,52.78,52.84,52.78,52.8,37014.0,52.5308,52.5906,52.5308,52.5508,37014.0
2025-05-22 12:05:00,52.81,52.81,52.75,52.76,38379.0,52.5607,52.5607,52.501,52.5109,38379.0
2025-05-22 12:10:00,52.76,52.86,52.76,52.85,30693.0,52.5109,52.6105,52.5109,52.6005,30693.0
2025-05-22 12:15:00,52.86,52.92,52.85,52.88,53828.0,52.6105,52.6702,52.6005,52.6304,53828.0
2025-05-22 12:20:00,52.89,52.96,52.88,52.94,50170.0,52.6403,52.71,52.6304,52.6901,50170.0
2025-05-22 12:25:00,52.94,52.94,52.87,52.91,42577.0,52.6901,52.6901,52.6204,52.6602,42577.0
2025-05-22 12:30:00,52.91,52.91,52.86,52.91,35148.0,52.6602,52.6602,52.6105,52.6602,35148.0
2025-05-22 12:35:00,52.91,52.92,52.88,52.91,47700.0,52.6602,52.6702,52.6304,52.6602,47700.0
2025-05-22 12:40:00,52.91,52.94,52.81,52.84,44433.0,52.6602,52.6901,52.5607,52.5906,44433.0
2025-05-22 12:45:00,52.84,52.84,52.74,52.76,50502.0,52.5906,52.5906,52.491,52.5109,50502.0
2025-05-22 12:50:00,52.77,52.8,52.76,52.77,19149.0,52.5209,52.5508,52.5109,52.5209,19149.0
2025-05-22 12:55:00,52.78,52.79,52.72,52.75,36270.0,52.5308,52.5408,52.4711,52.501,36270.0
2025-05-22 13:00:00,52.75,52.75,52.66,52.68,41615.0,52.501,52.501,52.4114,52.4313,41615.0
2025-05-22 13:05:00,52.68,52.74,52.66,52.74,43218.0,52.4313,52.491,52.4114,52.491,43218.0
2025-05-22 13:10:00,52.74,52.79,52.74,52.76,38139.0,52.491,52.5408,52.491,52.5109,38139.0
2025-05-22 13:15:00,52.77,52.82,52.74,52.82,34938.0,52.5209,52.5707,52.491,52.5707,34938.0
2025-05-22 13:20:00,52.82,52.87,52.81,52.86,46105.0,52.5707,52.6204,52.5607,52.6105,46105.0
2025-05-22 13:25:00,52.86,52.88,52.79,52.87,122682.0,52.6105,52.6304,52.5408,52.6204,122682.0
2025-05-22 13:30:00,52.87,52.9,52.83,52.86,67709.0,52.6204,52.6503,52.5806,52.6105,67709.0
2025-05-22 13:35:00,52.86,52.86,52.8,52.86,56121.0,52.6105,52.6105,52.5508,52.6105,56121.0
2025-05-22 13:40:00,52.86,52.89,52.85,52.89,27141.0,52.6105,52.6403,52.6005,52.6403,27141.0
2025-05-22 13:45:00,52.89,52.89,52.86,52.87,35337.0,52.6403,52.6403,52.6105,52.6204,35337.0
2025-05-22 13:50:00,52.86,52.91,52.86,52.91,33372.0,52.6105,52.6602,52.6105,52.6602,33372.0
2025-05-22 13:55:00,52.91,52.96,52.9,52.92,40907.0,52.6602,52.71,52.6503,52.6702,40907.0
2025-05-22 14:00:00,52.91,52.95,52.91,52.93,27151.0,52.6602,52.7,52.6602,52.6801,27151.0
2025-05-22 14:05:00,52.93,52.95,52.88,52.9,64133.0,52.6801,52.7,52.6304,52.6503,64133.0
2025-05-22 14:10:00,52.91,52.91,52.83,52.88,36507.0,52.6602,52.6602,52.5806,52.6304,36507.0
2025-05-22 14:15:00,52.87,52.87,52.8,52.81,54444.0,52.6204,52.6204,52.5508,52.5607,54444.0
2025-05-22 14:20:00,52.8,52.87,52.8,52.86,36364.0,52.5508,52.6204,52.5508,52.6105,36364.0
2025-05-22 14:25:00,52.86,52.88,52.83,52.84,35474.0,52.6105,52.6304,52.5806,52.5906,35474.0
2025-05-22 14:30:00,52.84,52.85,52.8,52.82,62477.0,52.5906,52.6005,52.5508,52.5707,62477.0
2025-05-22 14:35:00,52.82,52.82,52.77,52.78,64024.0,52.5707,52.5707,52.5209,52.5308,64024.0
2025-05-22 14:40:00,52.77,52.8,52.75,52.77,36627.0,52.5209,52.5508,52.501,52.5209,36627.0
2025-05-22 14:45:00,52.76,52.79,52.75,52.77,31071.0,52.5109,52.5408,52.501,52.5209,31071.0
2025-05-22 14:50:00,52.77,52.79,52.76,52.78,31690.0,52.5209,52.5408,52.5109,52.5308,31690.0
2025-05-22 14:55:00,52.79,52.8,52.75,52.76,33116.0,52.5408,52.5508,52.501,52.5109,33116.0
2025-05-22 15:00:00,52.76,52.84,52.75,52.81,45153.0,52.5109,52.5906,52.501,52.5607,45153.0
2025-05-22 15:05:00,52.82,52.82,52.78,52.79,31986.0,52.5707,52.5707,52.5308,52.5408,31986.0
2025-05-22 15:10:00,52.78,52.8,52.78,52.78,32891.0,52.5308,52.5508,52.5308,52.5308,32891.0
2025-05-22 15:15:00,52.78,52.8,52.76,52.78,49246.0,52.5308,52.5508,52.5109,52.5308,49246.0
2025-05-22 15:20:00,52.78,52.83,52.76,52.79,89780.0,52.5308,52.5806,52.5109,52.5408,89780.0
2025-05-22 15:25:00,52.79,52.79,52.76,52.79,69132.0,52.5408,52.5408,52.5109,52.5408,69132.0
2025-05-22 15:30:00,52.79,52.81,52.76,52.78,65371.0,52.5408,52.5607,52.5109,52.5308,65371.0
2025-05-22 15:35:00,52.79,52.8,52.77,52.78,54384.0,52.5408,52.5508,52.5209,52.5308,54384.0
2025-05-22 15:40:00,52.77,52.82,52.76,52.79,62904.0,52.5209,52.5707,52.5109,52.5408,62904.0
2025-05-22 15:45:00,52.79,52.8,52.74,52.78,70817.0,52.5408,52.5508,52.491,52.5308,70817.0
2025-05-22 15:50:00,52.78,52.82,52.76,52.76,114451.0,52.5308,52.5707,52.5109,52.5109,114451.0
2025-05-22 15:55:00,52.76,52.76,52.63,52.66,408661.0,52.5109,52.5109,52.3816,52.4114,408661.0
2025-05-23 09:30:00,53.65,53.8,53.09,53.17,362340.0,53.3967,53.546,52.8394,52.919,362340.0
2025-05-23 09:35:00,53.17,53.19,53.01,53.12,281824.0,52.919,52.9389,52.7598,52.8692,281824.0
2025-05-23 09:40:00,53.12,53.27,53.03,53.25,222465.0,52.8692,53.0185,52.7797,52.9986,222465.0
2025-05-23 09:45:00,53.26,53.29,53.07,53.15,196690.0,53.0086,53.0384,52.8195,52.8991,196690.0
2025-05-23 09:50:00,53.16,53.35,53.14,53.3,140840.0,52.9091,53.0982,52.8892,53.0484,140840.0
2025-05-23 09:55:00,53.29,53.33,53.12,53.12,128140.0,53.0384,53.0783,52.8692,52.8692,128140.0
2025-05-23 10:00:00,53.12,53.26,53.04,53.12,105580.0,52.8692,53.0086,52.7896,52.8692,105580.0
2025-05-23 10:05:00,53.11,53.22,53.04,53.21,103230.0,52.8593,52.9688,52.7896,52.9588,103230.0
2025-05-23 10:10:00,53.21,53.24,53.07,53.08,104654.0,52.9588,52.9887,52.8195,52.8294,104654.0
2025-05-23 10:15:00,53.07,53.18,53.04,53.13,130609.0,52.8195,52.929,52.7896,52.8792,130609.0
2025-05-23 10:20:00,53.12,53.2,53.06,53.19,85428.0,52.8692,52.9489,52.8095,52.9389,85428.0
2025-05-23 10:25:00,53.19,53.29,53.15,53.27,99715.0,52.9389,53.0384,52.8991,53.0185,99715.0
2025-05-23 10:30:00,53.27,53.43,53.22,53.43,88761.0,53.0185,53.1778,52.9688,53.1778,88761.0
2025-05-23 10:35:00,53.41,53.47,53.37,53.44,75574.0,53.1579,53.2176,53.1181,53.1877,75574.0
2025-05-23 10:40:00,53.44,53.46,53.34,53.37,93684.0,53.1877,53.2076,53.0882,53.1181,93684.0
2025-05-23 10:45:00,53.37,53.38,53.26,53.29,59200.0,53.1181,53.128,53.0086,53.0384,59200.0
2025-05-23 10:50:00,53.29,53.38,53.28,53.38,88491.0,53.0384,53.128,53.0285,53.128,88491.0
2025-05-23 10:55:00,53.38,53.49,53.38,53.49,94798.0,53.128,53.2375,53.128,53.2375,94798.0
2025-05-23 11:00:00,53.49,53.51,53.4,53.44,98581.0,53.2375,53.2574,53.1479,53.1877,98581.0
2025-05-23 11:05:00,53.44,53.5,53.4,53.48,79213.0,53.1877,53.2475,53.1479,53.2275,79213.0
2025-05-23 11:10:00,53.48,53.48,53.33,53.41,127145.0,53.2275,53.2275,53.0783,53.1579,127145.0
2025-05-23 11:15:00,53.41,53.56,53.41,53.48,113993.0,53.1579,53.3072,53.1579,53.2275,113993.0
2025-05-23 11:20:00,53.48,53.48,53.39,53.42,86466.0,53.2275,53.2275,53.138,53.1678,86466.0
2025-05-23 11:25:00,53.43,53.49,53.42,53.48,48979.0,53.1778,53.2375,53.1678,53.2275,48979.0
2025-05-23 11:30:00,53.49,53.58,53.49,53.58,48043.0,53.2375,53.3271,53.2375,53.3271,48043.0
2025-05-23 11:35:00,53.58,53.62,53.55,53.56,58823.0,53.3271,53.3669,53.2972,53.3072,58823.0
2025-05-23 11:40:00,53.56,53.61,53.53,53.59,38401.0,53.3072,53.3569,53.2773,53.337,38401.0
2025-05-23 11:45:00,53.58,53.67,53.58,53.65,37064.0,53.3271,53.4166,53.3271,53.3967,37064.0
2025-05-23 11:50:00,53.65,53.69,53.61,53.62,55074.0,53.3967,53.4366,53.3569,53.3669,55074.0
2025-05-23 11:55:00,53.63,53.64,53.58,53.61,45037.0,53.3768,53.3868,53.3271,53.3569,45037.0
2025-05-23 12:00:00,53.61,53.64,53.55,53.55,51792.0,53.3569,53.3868,53.2972,53.2972,51792.0
2025-05-23 12:05:00,53.54,53.56,53.49,53.52,57349.0,53.2873,53.3072,53.2375,53.2674,57349.0
2025-05-23 12:10:00,53.53,53.54,53.48,53.5,40908.0,53.2773,53.2873,53.2275,53.2475,40908.0
2025-05-23 12:15:00,53.51,53.55,53.49,53.51,62215.0,53.2574,53.2972,53.2375,53.2574,62215.0
2025-05-23 12:20:00,53.51,53.57,53.49,53.57,42206.0,53.2574,53.3171,53.2375,53.3171,42206.0
2025-05-23 12:25:00,53.57,53.64,53.57,53.62,72652.0,53.3171,53.3868,53.3171,53.3669,72652.0
2025-05-23 12:30:00,53.62,53.66,53.6,53.64,29952.0,53.3669,53.4067,53.347,53.3868,29952.0
2025-05-23 12:35:00,53.64,53.68,53.64,53.68,60135.0,53.3868,53.4266,53.3868,53.4266,60135.0
2025-05-23 12:40:00,53.68,53.68,53.63,53.65,48950.0,53.4266,53.4266,53.3768,53.3967,48950.0
2025-05-23 12:45:00,53.66,53.69,53.63,53.66,60981.0,53.4067,53.4366,53.3768,53.4067,60981.0
2025-05-23 12:50:00,53.66,53.68,53.59,53.61,63799.0,53.4067,53.4266,53.337,53.3569,63799.0
2025-05-23 12:55:00,53.61,53.61,53.51,53.54,119142.0,53.3569,53.3569,53.2574,53.2873,119142.0
2025-05-23 13:00:00,53.53,53.61,53.52,53.61,63468.0,53.2773,53.3569,53.2674,53.3569,63468.0
2025-05-23 13:05:00,53.61,53.66,53.6,53.64,72839.0,53.3569,53.4067,53.347,53.3868,72839.0
2025-05-23 13:10:00,53.63,53.65,53.59,53.62,39449.0,53.3768,53.3967,53.337,53.3669,39449.0
2025-05-23 13:15:00,53.61,53.65,53.6,53.62,29823.0,53.3569,53.3967,53.347,53.3669,29823.0
2025-05-23 13:20:00,53.62,53.65,53.62,53.65,19361.0,53.3669,53.3967,53.3669,53.3967,19361.0
2025-05-23 13:25:00,53.65,53.65,53.61,53.64,59506.0,53.3967,53.3967,53.3569,53.3868,59506.0
2025-05-23 13:30:00,53.63,53.64,53.58,53.61,40342.0,53.3768,53.3868,53.3271,53.3569,40342.0
2025-05-23 13:35:00,53.61,53.61,53.55,53.59,39691.0,53.3569,53.3569,53.2972,53.337,39691.0
2025-05-23 13:40:00,53.59,53.59,53.55,53.55,36675.0,53.337,53.337,53.2972,53.2972,36675.0
2025-05-23 13:45:00,53.56,53.61,53.55,53.58,25309.0,53.3072,53.3569,53.2972,53.3271,25309.0
2025-05-23 13:50:00,53.58,53.61,53.57,53.58,35188.0,53.3271,53.3569,53.3171,53.3271,35188.0
2025-05-23 13:55:00,53.57,53.6,53.52,53.54,64060.0,53.3171,53.347,53.2674,53.2873,64060.0
2025-05-23 14:00:00,53.53,53.59,53.5,53.59,57592.0,53.2773,53.337,53.2475,53.337,57592.0
2025-05-23 14:05:00,53.58,53.64,53.57,53.63,30370.0,53.3271,53.3868,53.3171,53.3768,30370.0
2025-05-23 14:10:00,53.62,53.63,53.59,53.59,26329.0,53.3669,53.3768,53.337,53.337,26329.0
2025-05-23 14:15:00,53.59,53.61,53.56,53.57,25276.0,53.337,53.3569,53.3072,53.3171,25276.0
2025-05-23 14:20:00,53.57,53.58,53.54,53.55,55352.0,53.3171,53.3271,53.2873,53.2972,55352.0
2025-05-23 14:25:00,53.55,53.61,53.54,53.61,27842.0,53.2972,53.3569,53.2873,53.3569,27842.0
2025-05-23 14:30:00,53.6,53.63,53.57,53.58,25584.0,53.347,53.3768,53.3171,53.3271,25584.0
2025-05-23 14:35:00,53.57,53.61,53.57,53.58,48383.0,53.3171,53.3569,53.3171,53.3271,48383.0
2025-05-23 14:40:00,53.57,53.59,53.56,53.59,26002.0,53.3171,53.337,53.3072,53.337,26002.0
2025-05-23 14:45:00,53.59,53.63,53.57,53.62,45533.0,53.337,53.3768,53.3171,53.3669,45533.0
2025-05-23 14:50:00,53.62,53.65,53.57,53.63,59803.0,53.3669,53.3967,53.3171,53.3768,59803.0
2025-05-23 14:55:00,53.63,53.63,53.59,53.61,32039.0,53.3768,53.3768,53.337,53.3569,32039.0
2025-05-23 15:00:00,53.61,53.65,53.59,53.65,54766.0,53.3569,53.3967,53.337,53.3967,54766.0
2025-05-23 15:05:00,53.65,53.71,53.63,53.7,41740.0,53.3967,53.4565,53.3768,53.4465,41740.0
2025-05-23 15:10:00,53.71,53.74,53.69,53.71,41799.0,53.4565,53.4863,53.4366,53.4565,41799.0
2025-05-23 15:15:00,53.71,53.71,53.63,53.65,39227.0,53.4565,53.4565,53.3768,53.3967,39227.0
2025-05-23 15:20:00,53.65,53.65,53.59,53.62,61619.0,53.3967,53.3967,53.337,53.3669,61619.0
2025-05-23 15:25:00,53.62,53.62,53.59,53.6,110868.0,53.3669,53.3669,53.337,53.347,110868.0
2025-05-23 15:30:00,53.6,53.63,53.58,53.62,77520.0,53.347,53.3768,53.3271,53.3669,77520.0
2025-05-23 15:35:00,53.62,53.63,53.59,53.62,83079.0,53.3669,53.3768,53.337,53.3669,83079.0
2025-05-23 15:40:00,53.63,53.65,53.59,53.65,94261.0,53.3768,53.3967,53.337,53.3967,94261.0
2025-05-23 15:45:00,53.65,53.68,53.59,53.62,145538.0,53.3967,53.4266,53.337,53.3669,145538.0
2025-05-23 15:50:00,53.62,53.68,53.59,53.66,220273.0,53.3669,53.4266,53.337,53.4067,220273.0
2025-05-23 15:55:00,53.66,53.76,53.64,53.66,876796.0,53.4067,53.5062,53.3868,53.4067,876796.0
2025-05-27 09:30:00,52.55,53.17,52.49,53.15,484953.0,52.55,53.17,52.49,53.15,484953.0
2025-05-27 09:35:00,53.14,53.18,52.96,52.97,122729.0,53.14,53.18,52.96,52.97,122729.0
2025-05-27 09:40:00,52.96,53.1,52.91,53.08,107034.0,52.96,53.1,52.91,53.08,107034.0
2025-05-27 09:45:00,53.08,53.13,52.86,52.88,135792.0,53.08,53.13,52.86,52.88,135792.0
2025-05-27 09:50:00,52.89,53.03,52.88,52.97,104610.0,52.89,53.03,52.88,52.97,104610.0
2025-05-27 09:55:00,52.97,53.01,52.87,52.92,77088.0,52.97,53.01,52.87,52.92,77088.0
2025-05-27 10:00:00,52.93,52.95,52.76,52.79,187362.0,52.93,52.95,52.76,52.79,187362.0
2025-05-27 10:05:00,52.79,52.81,52.66,52.69,115632.0,52.79,52.81,52.66,52.69,115632.0
2025-05-27 10:10:00,52.7,52.81,52.66,52.79,104321.0,52.7,52.81,52.66,52.79,104321.0
2025-05-27 10:15:00,52.8,52.84,52.74,52.79,69995.0,52.8,52.84,52.74,52.79,69995.0
2025-05-27 10:20:00,52.77,52.81,52.75,52.78,54708.0,52.77,52.81,52.75,52.78,54708.0
2025-05-27 10:25:00,52.78,52.78,52.74,52.75,53445.0,52.78,52.78,52.74,52.75,53445.0
2025-05-27 10:30:00,52.75,52.89,52.7,52.86,85615.0,52.75,52.89,52.7,52.86,85615.0
2025-05-27 10:35:00,52.87,53.04,52.85,53.01,93084.0,52.87,53.04,52.85,53.01,93084.0
2025-05-27 10:40:00,53.0,53.02,52.91,52.95,73949.0,53.0,53.02,52.91,52.95,73949.0
2025-05-27 10:45:00,52.95,52.95,52.83,52.89,56168.0,52.95,52.95,52.83,52.89,56168.0
2025-05-27 10:50:00,52.89,52.95,52.86,52.9,49519.0,52.89,52.95,52.86,52.9,49519.0
2025-05-27 10:55:00,52.9,53.01,52.88,52.91,68554.0,52.9,53.01,52.88,52.91,68554.0
2025-05-27 11:00:00,52.91,52.92,52.81,52.91,81513.0,52.91,52.92,52.81,52.91,81513.0
2025-05-27 11:05:00,52.91,52.99,52.9,52.91,74983.0,52.91,52.99,52.9,52.91,74983.0
2025-05-27 11:10:00,52.91,52.92,52.74,52.77,151950.0,52.91,52.92,52.74,52.77,151950.0
2025-05-27 11:15:00,52.77,52.77,52.61,52.72,170388.0,52.77,52.77,52.61,52.72,170388.0
2025-05-27 11:20:00,52.71,52.76,52.69,52.72,73156.0,52.71,52.76,52.69,52.72,73156.0
2025-05-27 11:25:00,52.72,52.79,52.7,52.79,76415.0,52.72,52.79,52.7,52.79,76415.0
2025-05-27 11:30:00,52.8,52.8,52.73,52.76,44594.0,52.8,52.8,52.73,52.76,44594.0
2025-05-27 11:35:00,52.76,52.81,52.72,52.73,73906.0,52.76,52.81,52.72,52.73,73906.0
2025-05-27 11:40:00,52.73,52.78,52.72,52.74,63775.0,52.73,52.78,52.72,52.74,63775.0
2025-05-27 11:45:00,52.73,52.79,52.73,52.76,42455.0,52.73,52.79,52.73,52.76,42455.0
2025-05-27 11:50:00,52.75,52.78,52.74,52.77,32875.0,52.75,52.78,52.74,52.77,32875.0
2025-05-27 11:55:00,52.77,52.84,52.77,52.77,35326.0,52.77,52.84,52.77,52.77,35326.0
2025-05-27 12:00:00,52.78,52.91,52.77,52.89,42465.0,52.78,52.91,52.77,52.89,42465.0
2025-05-27 12:05:00,52.9,52.92,52.86,52.9,55261.0,52.9,52.92,52.86,52.9,55261.0
2025-05-27 12:10:00,52.9,52.91,52.86,52.87,49317.0,52.9,52.91,52.86,52.87,49317.0
2025-05-27 12:15:00,52.86,52.89,52.83,52.89,39494.0,52.86,52.89,52.83,52.89,39494.0
2025-05-27 12:20:00,52.88,52.91,52.87,52.91,45955.0,52.88,52.91,52.87,52.91,45955.0
2025-05-27 12:25:00,52.92,52.93,52.9,52.9,24339.0,52.92,52.93,52.9,52.9,24339.0
2025-05-27 12:30:00,52.91,52.91,52.82,52.84,40682.0,52.91,52.91,52.82,52.84,40682.0
2025-05-27 12:35:00,52.84,52.88,52.82,52.87,46430.0,52.84,52.88,52.82,52.87,46430.0
2025-05-27 12:40:00,52.88,52.89,52.82,52.83,25099.0,52.88,52.89,52.82,52.83,25099.0
2025-05-27 12:45:00,52.83,52.87,52.82,52.86,32656.0,52.83,52.87,52.82,52.86,32656.0
2025-05-27 12:50:00,52.86,52.88,52.84,52.87,24644.0,52.86,52.88,52.84,52.87,24644.0
2025-05-27 12:55:00,52.87,52.88,52.81,52.83,46563.0,52.87,52.88,52.81,52.83,46563.0
2025-05-27 13:00:00,52.83,52.83,52.78,52.78,24860.0,52.83,52.83,52.78,52.78,24860.0
2025-05-27 13:05:00,52.78,52.78,52.74,52.77,34957.0,52.78,52.78,52.74,52.77,34957.0
2025-05-27 13:10:00,52.77,52.78,52.75,52.75,43200.0,52.77,52.78,52.75,52.75,43200.0
2025-05-27 13:15:00,52.76,52.77,52.71,52.73,68818.0,52.76,52.77,52.71,52.73,68818.0
2025-05-27 13:20:00,52.73,52.79,52.73,52.77,30240.0,52.73,52.79,52.73,52.77,30240.0
2025-05-27 13:25:00,52.76,52.78,52.72,52.76,22689.0,52.76,52.78,52.72,52.76,22689.0
2025-05-27 13:30:00,52.75,52.77,52.72,52.76,36587.0,52.75,52.77,52.72,52.76,36587.0
2025-05-27 13:35:00,52.76,52.79,52.74,52.77,23432.0,52.76,52.79,52.74,52.77,23432.0
2025-05-27 13:40:00,52.76,52.78,52.75,52.76,24914.0,52.76,52.78,52.75,52.76,24914.0
2025-05-27 13:45:00,52.75,52.79,52.74,52.75,37732.0,52.75,52.79,52.74,52.75,37732.0
2025-05-27 13:50:00,52.75,52.76,52.7,52.73,70952.0,52.75,52.76,52.7,52.73,70952.0
2025-05-27 13:55:00,52.73,52.78,52.73,52.76,44444.0,52.73,52.78,52.73,52.76,44444.0
2025-05-27 14:00:00,52.77,52.83,52.76,52.8,59581.0,52.77,52.83,52.76,52.8,59581.0
2025-05-27 14:05:00,52.79,52.8,52.75,52.75,24048.0,52.79,52.8,52.75,52.75,24048.0
2025-05-27 14:10:00,52.75,52.77,52.73,52.76,31128.0,52.75,52.77,52.73,52.76,31128.0
2025-05-27 14:15:00,52.76,52.78,52.72,52.76,78456.0,52.76,52.78,52.72,52.76,78456.0
2025-05-27 14:20:00,52.76,52.76,52.71,52.74,44612.0,52.76,52.76,52.71,52.74,44612.0
2025-05-27 14:25:00,52.74,52.77,52.73,52.75,25427.0,52.74,52.77,52.73,52.75,25427.0
2025-05-27 14:30:00,52.76,52.78,52.75,52.76,49285.0,52.76,52.78,52.75,52.76,49285.0
2025-05-27 14:35:00,52.75,52.77,52.73,52.77,59244.0,52.75,52.77,52.73,52.77,59244.0
2025-05-27 14:40:00,52.76,52.78,52.75,52.75,46965.0,52.76,52.78,52.75,52.75,46965.0
2025-05-27 14:45:00,52.76,52.78,52.75,52.77,35198.0,52.76,52.78,52.75,52.77,35198.0
2025-05-27 14:50:00,52.77,52.78,52.74,52.76,27510.0,52.77,52.78,52.74,52.76,27510.0
2025-05-27 14:55:00,52.76,52.77,52.73,52.75,56756.0,52.76,52.77,52.73,52.75,56756.0
2025-05-27 15:00:00,52.75,52.83,52.74,52.82,42523.0,52.75,52.83,52.74,52.82,42523.0
2025-05-27 15:05:00,52.81,52.84,52.8,52.81,41203.0,52.81,52.84,52.8,52.81,41203.0
2025-05-27 15:10:00,52.82,52.83,52.79,52.79,74522.0,52.82,52.83,52.79,52.79,74522.0
2025-05-27 15:15:00,52.79,52.8,52.74,52.78,99095.0,52.79,52.8,52.74,52.78,99095.0
2025-05-27 15:20:00,52.78,52.81,52.77,52.79,70674.0,52.78,52.81,52.77,52.79,70674.0
2025-05-27 15:25:00,52.79,52.85,52.79,52.8,116941.0,52.79,52.85,52.79,52.8,116941.0
2025-05-27 15:30:00,52.8,52.82,52.76,52.78,78990.0,52.8,52.82,52.76,52.78,78990.0
2025-05-27 15:35:00,52.78,52.8,52.74,52.8,111439.0,52.78,52.8,52.74,52.8,111439.0
2025-05-27 15:40:00,52.8,52.8,52.72,52.73,92126.0,52.8,52.8,52.72,52.73,92126.0
2025-05-27 15:45:00,52.73,52.77,52.69,52.77,142018.0,52.73,52.77,52.69,52.77,142018.0
2025-05-27 15:50:00,52.76,52.86,52.75,52.82,210745.0,52.76,52.86,52.75,52.82,210745.0
2025-05-27 15:55:00,52.82,52.88,52.69,52.72,589582.0,52.82,52.88,52.69,52.72,589582.0
2025-05-28 09:30:00,52.92,52.98,52.55,52.89,454688.0,52.92,52.98,52.55,52.89,454688.0
2025-05-28 09:35:00,52.88,52.94,52.7,52.71,91910.0,52.88,52.94,52.7,52.71,91910.0
2025-05-28 09:40:00,52.71,52.8,52.65,52.77,113005.0,52.71,52.8,52.65,52.77,113005.0
2025-05-28 09:45:00,52.78,52.92,52.78,52.9,75523.0,52.78,52.92,52.78,52.9,75523.0
2025-05-28 09:50:00,52.9,53.05,52.89,52.95,111885.0,52.9,53.05,52.89,52.95,111885.0
2025-05-28 09:55:00,52.95,52.95,52.85,52.87,72388.0,52.95,52.95,52.85,52.87,72388.0
2025-05-28 10:00:00,52.88,53.02,52.83,53.0,68904.0,52.88,53.02,52.83,53.0,68904.0
2025-05-28 10:05:00,52.98,53.0,52.85,52.86,98296.0,52.98,53.0,52.85,52.86,98296.0
2025-05-28 10:10:00,52.86,52.86,52.77,52.8,70080.0,52.86,52.86,52.77,52.8,70080.0
2025-05-28 10:15:00,52.8,52.8,52.72,52.77,54103.0,52.8,52.8,52.72,52.77,54103.0
2025-05-28 10:20:00,52.77,52.91,52.76,52.91,52510.0,52.77,52.91,52.76,52.91,52510.0
2025-05-28 10:25:00,52.91,52.91,52.82,52.84,37455.0,52.91,52.91,52.82,52.84,37455.0
2025-05-28 10:30:00,52.84,52.88,52.81,52.84,53377.0,52.84,52.88,52.81,52.84,53377.0
2025-05-28 10:35:00,52.83,52.85,52.74,52.77,71118.0,52.83,52.85,52.74,52.77,71118.0
2025-05-28 10:40:00,52.78,52.87,52.75,52.87,60313.0,52.78,52.87,52.75,52.87,60313.0
2025-05-28 10:45:00,52.87,52.87,52.74,52.82,105274.0,52.87,52.87,52.74,52.82,105274.0
2025-05-28 10:50:00,52.82,52.86,52.76,52.77,42411.0,52.82,52.86,52.76,52.77,42411.0
2025-05-28 10:55:00,52.77,52.79,52.75,52.78,27232.0,52.77,52.79,52.75,52.78,27232.0
2025-05-28 11:00:00,52.78,52.82,52.7,52.76,72618.0,52.78,52.82,52.7,52.76,72618.0
2025-05-28 11:05:00,52.75,52.76,52.67,52.72,65722.0,52.75,52.76,52.67,52.72,65722.0
2025-05-28 11:10:00,52.72,52.76,52.7,52.73,36715.0,52.72,52.76,52.7,52.73,36715.0
2025-05-28 11:15:00,52.74,52.75,52.69,52.75,63940.0,52.74,52.75,52.69,52.75,63940.0
2025-05-28 11:20:00,52.75,52.77,52.7,52.72,71407.0,52.75,52.77,52.7,52.72,71407.0
2025-05-28 11:25:00,52.72,52.72,52.61,52.62,107479.0,52.72,52.72,52.61,52.62,107479.0
2025-05-28 11:30:00,52.62,52.67,52.57,52.59,67446.0,52.62,52.67,52.57,52.59,67446.0
2025-05-28 11:35:00,52.6,52.63,52.57,52.62,48428.0,52.6,52.63,52.57,52.62,48428.0
2025-05-28 11:40:00,52.62,52.65,52.6,52.62,29948.0,52.62,52.65,52.6,52.62,29948.0
2025-05-28 11:45:00,52.63,52.63,52.6,52.6,32125.0,52.63,52.63,52.6,52.6,32125.0
2025-05-28 11:50:00,52.6,52.6,52.52,52.55,36021.0,52.6,52.6,52.52,52.55,36021.0
2025-05-28 11:55:00,52.55,52.56,52.44,52.45,64495.0,52.55,52.56,52.44,52.45,64495.0
2025-05-28 12:00:00,52.46,52.48,52.4,52.47,75057.0,52.46,52.48,52.4,52.47,75057.0
2025-05-28 12:05:00,52.47,52.53,52.47,52.53,26209.0,52.47,52.53,52.47,52.53,26209.0
2025-05-28 12:10:00,52.52,52.54,52.5,52.52,38641.0,52.52,52.54,52.5,52.52,38641.0
2025-05-28 12:15:00,52.51,52.57,52.49,52.55,39052.0,52.51,52.57,52.49,52.55,39052.0
2025-05-28 12:20:00,52.55,52.55,52.48,52.5,33252.0,52.55,52.55,52.48,52.5,33252.0
2025-05-28 12:25:00,52.5,52.55,52.49,52.53,39564.0,52.5,52.55,52.49,52.53,39564.0
2025-05-28 12:30:00,52.54,52.54,52.49,52.5,22239.0,52.54,52.54,52.49,52.5,22239.0
2025-05-28 12:35:00,52.5,52.57,52.5,52.55,22917.0,52.5,52.57,52.5,52.55,22917.0
2025-05-28 12:40:00,52.56,52.57,52.53,52.55,13544.0,52.56,52.57,52.53,52.55,13544.0
2025-05-28 12:45:00,52.55,52.57,52.5,52.55,28195.0,52.55,52.57,52.5,52.55,28195.0
2025-05-28 12:50:00,52.54,52.61,52.53,52.61,21015.0,52.54,52.61,52.53,52.61,21015.0
2025-05-28 12:55:00,52.61,52.66,52.59,52.66,26878.0,52.61,52.66,52.59,52.66,26878.0
2025-05-28 13:00:00,52.66,52.7,52.62,52.64,51656.0,52.66,52.7,52.62,52.64,51656.0
2025-05-28 13:05:00,52.64,52.64,52.58,52.59,28514.0,52.64,52.64,52.58,52.59,28514.0
2025-05-28 13:10:00,52.58,52.64,52.55,52.63,24709.0,52.58,52.64,52.55,52.63,24709.0
2025-05-28 13:15:00,52.64,52.69,52.64,52.68,24793.0,52.64,52.69,52.64,52.68,24793.0
2025-05-28 13:20:00,52.69,52.71,52.67,52.68,34578.0,52.69,52.71,52.67,52.68,34578.0
2025-05-28 13:25:00,52.68,52.68,52.63,52.65,14820.0,52.68,52.68,52.63,52.65,14820.0
2025-05-28 13:30:00,52.65,52.66,52.6,52.63,27388.0,52.65,52.66,52.6,52.63,27388.0
2025-05-28 13:35:00,52.62,52.67,52.61,52.66,30333.0,52.62,52.67,52.61,52.66,30333.0
2025-05-28 13:40:00,52.66,52.68,52.64,52.65,25508.0,52.66,52.68,52.64,52.65,25508.0
2025-05-28 13:45:00,52.64,52.67,52.64,52.66,10681.0,52.64,52.67,52.64,52.66,10681.0
2025-05-28 13:50:00,52.65,52.69,52.64,52.68,13903.0,52.65,52.69,52.64,52.68,13903.0
2025-05-28 13:55:00,52.68,52.7,52.58,52.59,64614.0,52.68,52.7,52.58,52.59,64614.0
2025-05-28 14:00:00,52.59,52.66,52.58,52.63,47722.0,52.59,52.66,52.58,52.63,47722.0
2025-05-28 14:05:00,52.63,52.67,52.63,52.66,26144.0,52.63,52.67,52.63,52.66,26144.0
2025-05-28 14:10:00,52.67,52.73,52.66,52.69,47714.0,52.67,52.73,52.66,52.69,47714.0
2025-05-28 14:15:00,52.7,52.7,52.66,52.68,30296.0,52.7,52.7,52.66,52.68,30296.0
2025-05-28 14:20:00,52.68,52.71,52.66,52.7,41901.0,52.68,52.71,52.66,52.7,41901.0
2025-05-28 14:25:00,52.71,52.76,52.71,52.75,42632.0,52.71,52.76,52.71,52.75,42632.0
2025-05-28 14:30:00,52.75,52.76,52.71,52.73,26999.0,52.75,52.76,52.71,52.73,26999.0
2025-05-28 14:35:00,52.73,52.73,52.71,52.71,28575.0,52.73,52.73,52.71,52.71,28575.0
2025-05-28 14:40:00,52.72,52.75,52.7,52.7,45669.0,52.72,52.75,52.7,52.7,45669.0
2025-05-28 14:45:00,52.71,52.73,52.68,52.72,47591.0,52.71,52.73,52.68,52.72,47591.0
2025-05-28 14:50:00,52.72,52.72,52.6,52.63,59222.0,52.72,52.72,52.6,52.63,59222.0
2025-05-28 14:55:00,52.63,52.68,52.62,52.66,40236.0,52.63,52.68,52.62,52.66,40236.0
2025-05-28 15:00:00,52.66,52.71,52.65,52.67,28816.0,52.66,52.71,52.65,52.67,28816.0
2025-05-28 15:05:00,52.67,52.71,52.66,52.69,22916.0,52.67,52.71,52.66,52.69,22916.0
2025-05-28 15:10:00,52.68,52.7,52.63,52.66,36315.0,52.68,52.7,52.63,52.66,36315.0
2025-05-28 15:15:00,52.66,52.7,52.64,52.7,28562.0,52.66,52.7,52.64,52.7,28562.0
2025-05-28 15:20:00,52.69,52.72,52.69,52.71,41827.0,52.69,52.72,52.69,52.71,41827.0
2025-05-28 15:25:00,52.71,52.71,52.66,52.66,31039.0,52.71,52.71,52.66,52.66,31039.0
2025-05-28 15:30:00,52.66,52.72,52.65,52.7,48568.0,52.66,52.72,52.65,52.7,48568.0
2025-05-28 15:35:00,52.7,52.78,52.7,52.78,53492.0,52.7,52.78,52.7,52.78,53492.0
2025-05-28 15:40:00,52.77,52.8,52.75,52.76,92741.0,52.77,52.8,52.75,52.76,92741.0
2025-05-28 15:45:00,52.76,52.78,52.74,52.78,100024.0,52.76,52.78,52.74,52.78,100024.0
2025-05-28 15:50:00,52.77,52.83,52.73,52.8,264036.0,52.77,52.83,52.73,52.8,264036.0
2025-05-28 15:55:00,52.79,52.93,52.77,52.85,656780.0,52.79,52.93,52.77,52.85,656780.0
2025-05-29 09:30:00,52.91,53.1,52.67,52.69,324961.0,52.91,53.1,52.67,52.69,324961.0
2025-05-29 09:35:00,52.7,52.83,52.58,52.72,181774.0,52.7,52.83,52.58,52.72,181774.0
2025-05-29 09:40:00,52.72,52.74,52.55,52.58,105498.0,52.72,52.74,52.55,52.58,105498.0
2025-05-29 09:45:00,52.58,52.69,52.51,52.59,124447.0,52.58,52.69,52.51,52.59,124447.0
2025-05-29 09:50:00,52.59,52.7,52.56,52.68,57460.0,52.59,52.7,52.56,52.68,57460.0
2025-05-29 09:55:00,52.68,52.69,52.48,52.52,191232.0,52.68,52.69,52.48,52.52,191232.0
2025-05-29 10:00:00,52.52,52.6,52.43,52.56,232961.0,52.52,52.6,52.43,52.56,232961.0
2025-05-29 10:05:00,52.56,52.63,52.5,52.52,88168.0,52.56,52.63,52.5,52.52,88168.0
2025-05-29 10:10:00,52.53,52.57,52.45,52.5,76883.0,52.53,52.57,52.45,52.5,76883.0
2025-05-29 10:15:00,52.49,52.57,52.47,52.5,52101.0,52.49,52.57,52.47,52.5,52101.0
2025-05-29 10:20:00,52.5,52.61,52.49,52.56,57789.0,52.5,52.61,52.49,52.56,57789.0
2025-05-29 10:25:00,52.55,52.59,52.42,52.44,72825.0,52.55,52.59,52.42,52.44,72825.0
2025-05-29 10:30:00,52.44,52.51,52.41,52.51,37682.0,52.44,52.51,52.41,52.51,37682.0
2025-05-29 10:35:00,52.51,52.58,52.49,52.55,36292.0,52.51,52.58,52.49,52.55,36292.0
2025-05-29 10:40:00,52.54,52.54,52.37,52.4,114339.0,52.54,52.54,52.37,52.4,114339.0
2025-05-29 10:45:00,52.4,52.54,52.39,52.52,178800.0,52.4,52.54,52.39,52.52,178800.0
2025-05-29 10:50:00,52.52,52.58,52.5,52.55,55490.0,52.52,52.58,52.5,52.55,55490.0
2025-05-29 10:55:00,52.55,52.64,52.55,52.61,31414.0,52.55,52.64,52.55,52.61,31414.0
2025-05-29 11:00:00,52.61,52.74,52.6,52.73,44270.0,52.61,52.74,52.6,52.73,44270.0
2025-05-29 11:05:00,52.73,52.83,52.71,52.82,69898.0,52.73,52.83,52.71,52.82,69898.0
2025-05-29 11:10:00,52.82,52.89,52.79,52.81,156728.0,52.82,52.89,52.79,52.81,156728.0
2025-05-29 11:15:00,52.81,52.84,52.73,52.76,206788.0,52.81,52.84,52.73,52.76,206788.0
2025-05-29 11:20:00,52.75,52.77,52.7,52.71,42484.0,52.75,52.77,52.7,52.71,42484.0
2025-05-29 11:25:00,52.72,52.74,52.69,52.72,43487.0,52.72,52.74,52.69,52.72,43487.0
2025-05-29 11:30:00,52.71,52.76,52.59,52.61,133017.0,52.71,52.76,52.59,52.61,133017.0
2025-05-29 11:35:00,52.61,52.72,52.59,52.6,72727.0,52.61,52.72,52.59,52.6,72727.0
2025-05-29 11:40:00,52.59,52.61,52.55,52.59,39380.0,52.59,52.61,52.55,52.59,39380.0
2025-05-29 11:45:00,52.58,52.65,52.58,52.62,35975.0,52.58,52.65,52.58,52.62,35975.0
2025-05-29 11:50:00,52.63,52.64,52.59,52.62,31016.0,52.63,52.64,52.59,52.62,31016.0
2025-05-29 11:55:00,52.63,52.65,52.51,52.58,53322.0,52.63,52.65,52.51,52.58,53322.0
2025-05-29 12:00:00,52.58,52.68,52.52,52.66,64159.0,52.58,52.68,52.52,52.66,64159.0
2025-05-29 12:05:00,52.67,52.74,52.66,52.71,114910.0,52.67,52.74,52.66,52.71,114910.0
2025-05-29 12:10:00,52.7,52.81,52.67,52.79,106377.0,52.7,52.81,52.67,52.79,106377.0
2025-05-29 12:15:00,52.79,52.79,52.65,52.67,44116.0,52.79,52.79,52.65,52.67,44116.0
2025-05-29 12:20:00,52.68,52.68,52.59,52.6,28247.0,52.68,52.68,52.59,52.6,28247.0
2025-05-29 12:25:00,52.6,52.64,52.58,52.62,27306.0,52.6,52.64,52.58,52.62,27306.0
2025-05-29 12:30:00,52.63,52.65,52.6,52.63,30170.0,52.63,52.65,52.6,52.63,30170.0
2025-05-29 12:35:00,52.62,52.67,52.62,52.64,31547.0,52.62,52.67,52.62,52.64,31547.0
2025-05-29 12:40:00,52.63,52.69,52.62,52.67,37368.0,52.63,52.69,52.62,52.67,37368.0
2025-05-29 12:45:00,52.67,52.69,52.65,52.66,33102.0,52.67,52.69,52.65,52.66,33102.0
2025-05-29 12:50:00,52.65,52.69,52.62,52.67,33178.0,52.65,52.69,52.62,52.67,33178.0
2025-05-29 12:55:00,52.68,52.74,52.67,52.74,30040.0,52.68,52.74,52.67,52.74,30040.0
2025-05-29 13:00:00,52.75,52.8,52.72,52.73,57798.0,52.75,52.8,52.72,52.73,57798.0
2025-05-29 13:05:00,52.73,52.76,52.71,52.73,44405.0,52.73,52.76,52.71,52.73,44405.0
2025-05-29 13:10:00,52.72,52.78,52.71,52.77,37447.0,52.72,52.78,52.71,52.77,37447.0
2025-05-29 13:15:00,52.77,52.78,52.68,52.68,66577.0,52.77,52.78,52.68,52.68,66577.0
2025-05-29 13:20:00,52.69,52.74,52.68,52.72,29229.0,52.69,52.74,52.68,52.72,29229.0
2025-05-29 13:25:00,52.72,52.72,52.66,52.68,32884.0,52.72,52.72,52.66,52.68,32884.0
2025-05-29 13:30:00,52.68,52.69,52.64,52.65,45436.0,52.68,52.69,52.64,52.65,45436.0
2025-05-29 13:35:00,52.66,52.68,52.65,52.66,31819.0,52.66,52.68,52.65,52.66,31819.0
2025-05-29 13:40:00,52.66,52.7,52.66,52.69,35775.0,52.66,52.7,52.66,52.69,35775.0
2025-05-29 13:45:00,52.7,52.71,52.64,52.65,40852.0,52.7,52.71,52.64,52.65,40852.0
2025-05-29 13:50:00,52.65,52.67,52.62,52.65,68910.0,52.65,52.67,52.62,52.65,68910.0
2025-05-29 13:55:00,52.65,52.65,52.6,52.63,29021.0,52.65,52.65,52.6,52.63,29021.0
2025-05-29 14:00:00,52.63,52.7,52.62,52.66,43586.0,52.63,52.7,52.62,52.66,43586.0
2025-05-29 14:05:00,52.66,52.69,52.65,52.69,28213.0,52.66,52.69,52.65,52.69,28213.0
2025-05-29 14:10:00,52.69,52.7,52.64,52.7,32420.0,52.69,52.7,52.64,52.7,32420.0
2025-05-29 14:15:00,52.7,52.71,52.65,52.66,53861.0,52.7,52.71,52.65,52.66,53861.0
2025-05-29 14:20:00,52.66,52.67,52.57,52.57,42914.0,52.66,52.67,52.57,52.57,42914.0
2025-05-29 14:25:00,52.58,52.63,52.57,52.61,38941.0,52.58,52.63,52.57,52.61,38941.0
2025-05-29 14:30:00,52.61,52.66,52.6,52.65,26404.0,52.61,52.66,52.6,52.65,26404.0
2025-05-29 14:35:00,52.65,52.66,52.63,52.65,18708.0,52.65,52.66,52.63,52.65,18708.0
2025-05-29 14:40:00,52.64,52.68,52.64,52.66,27018.0,52.64,52.68,52.64,52.66,27018.0
2025-05-29 14:45:00,52.66,52.68,52.64,52.67,34498.0,52.66,52.68,52.64,52.67,34498.0
2025-05-29 14:50:00,52.66,52.69,52.66,52.66,22659.0,52.66,52.69,52.66,52.66,22659.0
2025-05-29 14:55:00,52.66,52.68,52.61,52.65,45270.0,52.66,52.68,52.61,52.65,45270.0
2025-05-29 15:00:00,52.65,52.67,52.63,52.65,39675.0,52.65,52.67,52.63,52.65,39675.0
2025-05-29 15:05:00,52.65,52.65,52.57,52.62,65527.0,52.65,52.65,52.57,52.62,65527.0
2025-05-29 15:10:00,52.62,52.65,52.61,52.64,37851.0,52.62,52.65,52.61,52.64,37851.0
2025-05-29 15:15:00,52.63,52.67,52.62,52.65,38223.0,52.63,52.67,52.62,52.65,38223.0
2025-05-29 15:20:00,52.66,52.69,52.65,52.66,48965.0,52.66,52.69,52.65,52.66,48965.0
2025-05-29 15:25:00,52.66,52.68,52.64,52.65,32380.0,52.66,52.68,52.64,52.65,32380.0
2025-05-29 15:30:00,52.64,52.66,52.59,52.59,65709.0,52.64,52.66,52.59,52.59,65709.0
2025-05-29 15:35:00,52.6,52.62,52.57,52.59,63689.0,52.6,52.62,52.57,52.59,63689.0
2025-05-29 15:40:00,52.58,52.59,52.52,52.53,75418.0,52.58,52.59,52.52,52.53,75418.0
2025-05-29 15:45:00,52.52,52.58,52.5,52.52,140231.0,52.52,52.58,52.5,52.52,140231.0
2025-05-29 15:50:00,52.53,52.55,52.44,52.5,178582.0,52.53,52.55,52.44,52.5,178582.0
2025-05-29 15:55:00,52.5,52.56,52.47,52.53,500938.0,52.5,52.56,52.47,52.53,500938.0
2025-05-30 09:30:00,52.3,52.44,52.08,52.39,298885.0,52.3,52.44,52.08,52.39,298885.0
2025-05-30 09:35:00,52.39,52.63,52.39,52.43,156432.0,52.39,52.63,52.39,52.43,156432.0
2025-05-30 09:40:00,52.42,52.45,52.21,52.24,74083.0,52.42,52.45,52.21,52.24,74083.0
2025-05-30 09:45:00,52.24,52.28,52.05,52.11,87077.0,52.24,52.28,52.05,52.11,87077.0
2025-05-30 09:50:00,52.11,52.15,52.0,52.09,129929.0,52.11,52.15,52.0,52.09,129929.0
2025-05-30 09:55:00,52.09,52.09,51.85,51.86,95222.0,52.09,52.09,51.85,51.86,95222.0
2025-05-30 10:00:00,51.87,51.93,51.83,51.91,160754.0,51.87,51.93,51.83,51.91,160754.0
2025-05-30 10:05:00,51.91,52.01,51.85,51.99,93284.0,51.91,52.01,51.85,51.99,93284.0
2025-05-30 10:10:00,51.98,52.02,51.83,51.89,66335.0,51.98,52.02,51.83,51.89,66335.0
2025-05-30 10:15:00,51.89,51.98,51.81,51.97,71486.0,51.89,51.98,51.81,51.97,71486.0
2025-05-30 10:20:00,51.97,52.08,51.97,52.04,55208.0,51.97,52.08,51.97,52.04,55208.0
2025-05-30 10:25:00,52.02,52.05,51.96,52.02,38288.0,52.02,52.05,51.96,52.02,38288.0
2025-05-30 10:30:00,52.02,52.08,51.96,52.03,70122.0,52.02,52.08,51.96,52.03,70122.0
2025-05-30 10:35:00,52.03,52.15,52.01,52.02,53657.0,52.03,52.15,52.01,52.02,53657.0
2025-05-30 10:40:00,52.02,52.08,51.96,52.05,53383.0,52.02,52.08,51.96,52.05,53383.0
2025-05-30 10:45:00,52.06,52.08,52.03,52.06,35956.0,52.06,52.08,52.03,52.06,35956.0
2025-05-30 10:50:00,52.07,52.15,52.05,52.11,37236.0,52.07,52.15,52.05,52.11,37236.0
2025-05-30 10:55:00,52.11,52.18,52.07,52.1,270381.0,52.11,52.18,52.07,52.1,270381.0
2025-05-30 11:00:00,52.08,52.09,51.99,52.04,64420.0,52.08,52.09,51.99,52.04,64420.0
2025-05-30 11:05:00,52.05,52.1,52.02,52.07,75188.0,52.05,52.1,52.02,52.07,75188.0
2025-05-30 11:10:00,52.07,52.13,52.05,52.07,77337.0,52.07,52.13,52.05,52.07,77337.0
2025-05-30 11:15:00,52.07,52.09,52.02,52.04,54660.0,52.07,52.09,52.02,52.04,54660.0
2025-05-30 11:20:00,52.03,52.12,52.01,52.1,55359.0,52.03,52.12,52.01,52.1,55359.0
2025-05-30 11:25:00,52.1,52.15,52.08,52.14,87608.0,52.1,52.15,52.08,52.14,87608.0
2025-05-30 11:30:00,52.13,52.17,52.05,52.07,88535.0,52.13,52.17,52.05,52.07,88535.0
2025-05-30 11:35:00,52.08,52.13,52.06,52.1,61043.0,52.08,52.13,52.06,52.1,61043.0
2025-05-30 11:40:00,52.1,52.13,52.05,52.1,36454.0,52.1,52.13,52.05,52.1,36454.0
2025-05-30 11:45:00,52.1,52.1,52.01,52.07,41097.0,52.1,52.1,52.01,52.07,41097.0
2025-05-30 11:50:00,52.07,52.1,52.03,52.05,24411.0,52.07,52.1,52.03,52.05,24411.0
2025-05-30 11:55:00,52.05,52.07,52.03,52.05,28077.0,52.05,52.07,52.03,52.05,28077.0
2025-05-30 12:00:00,52.06,52.17,52.06,52.15,36737.0,52.06,52.17,52.06,52.15,36737.0
2025-05-30 12:05:00,52.15,52.19,52.12,52.18,19565.0,52.15,52.19,52.12,52.18,19565.0
2025-05-30 12:10:00,52.18,52.23,52.16,52.18,26814.0,52.18,52.23,52.16,52.18,26814.0
2025-05-30 12:15:00,52.17,52.17,52.08,52.12,17144.0,52.17,52.17,52.08,52.12,17144.0
2025-05-30 12:20:00,52.12,52.14,52.04,52.05,20546.0,52.12,52.14,52.04,52.05,20546.0
2025-05-30 12:25:00,52.05,52.06,51.91,51.93,48269.0,52.05,52.06,51.91,51.93,48269.0
2025-05-30 12:30:00,51.94,51.94,51.8,51.87,79424.0,51.94,51.94,51.8,51.87,79424.0
2025-05-30 12:35:00,51.86,52.04,51.84,52.03,82642.0,51.86,52.04,51.84,52.03,82642.0
2025-05-30 12:40:00,52.03,52.05,51.98,52.02,48029.0,52.03,52.05,51.98,52.02,48029.0
2025-05-30 12:45:00,52.02,52.02,51.93,51.98,96665.0,52.02,52.02,51.93,51.98,96665.0
2025-05-30 12:50:00,51.99,52.01,51.95,51.97,30223.0,51.99,52.01,51.95,51.97,30223.0
2025-05-30 12:55:00,51.97,52.04,51.97,52.04,28167.0,51.97,52.04,51.97,52.04,28167.0
2025-05-30 13:00:00,52.04,52.08,52.02,52.07,34239.0,52.04,52.08,52.02,52.07,34239.0
2025-05-30 13:05:00,52.08,52.11,52.06,52.07,26187.0,52.08,52.11,52.06,52.07,26187.0
2025-05-30 13:10:00,52.08,52.1,52.06,52.09,13750.0,52.08,52.1,52.06,52.09,13750.0
2025-05-30 13:15:00,52.08,52.13,52.03,52.13,33668.0,52.08,52.13,52.03,52.13,33668.0
2025-05-30 13:20:00,52.12,52.14,52.1,52.13,19409.0,52.12,52.14,52.1,52.13,19409.0
2025-05-30 13:25:00,52.13,52.18,52.08,52.16,58527.0,52.13,52.18,52.08,52.16,58527.0
2025-05-30 13:30:00,52.16,52.19,52.15,52.17,46446.0,52.16,52.19,52.15,52.17,46446.0
2025-05-30 13:35:00,52.16,52.22,52.15,52.22,47338.0,52.16,52.22,52.15,52.22,47338.0
2025-05-30 13:40:00,52.21,52.21,52.14,52.15,28202.0,52.21,52.21,52.14,52.15,28202.0
2025-05-30 13:45:00,52.15,52.15,52.12,52.13,21288.0,52.15,52.15,52.12,52.13,21288.0
2025-05-30 13:50:00,52.13,52.18,52.12,52.14,28350.0,52.13,52.18,52.12,52.14,28350.0
2025-05-30 13:55:00,52.15,52.17,52.12,52.14,33638.0,52.15,52.17,52.12,52.14,33638.0
2025-05-30 14:00:00,52.14,52.28,52.13,52.28,72358.0,52.14,52.28,52.13,52.28,72358.0
2025-05-30 14:05:00,52.28,52.37,52.26,52.31,69448.0,52.28,52.37,52.26,52.31,69448.0
2025-05-30 14:10:00,52.32,52.32,52.28,52.3,27613.0,52.32,52.32,52.28,52.3,27613.0
2025-05-30 14:15:00,52.3,52.36,52.29,52.35,96189.0,52.3,52.36,52.29,52.35,96189.0
2025-05-30 14:20:00,52.35,52.38,52.28,52.3,49485.0,52.35,52.38,52.28,52.3,49485.0
2025-05-30 14:25:00,52.3,52.31,52.27,52.3,39022.0,52.3,52.31,52.27,52.3,39022.0
2025-05-30 14:30:00,52.3,52.32,52.27,52.28,62992.0,52.3,52.32,52.27,52.28,62992.0
2025-05-30 14:35:00,52.28,52.3,52.24,52.27,86577.0,52.28,52.3,52.24,52.27,86577.0
2025-05-30 14:40:00,52.27,52.32,52.25,52.31,47575.0,52.27,52.32,52.25,52.31,47575.0
2025-05-30 14:45:00,52.32,52.35,52.3,52.33,76862.0,52.32,52.35,52.3,52.33,76862.0
2025-05-30 14:50:00,52.32,52.37,52.31,52.37,39513.0,52.32,52.37,52.31,52.37,39513.0
2025-05-30 14:55:00,52.37,52.38,52.34,52.36,61697.0,52.37,52.38,52.34,52.36,61697.0
2025-05-30 15:00:00,52.35,52.43,52.34,52.43,49507.0,52.35,52.43,52.34,52.43,49507.0
2025-05-30 15:05:00,52.43,52.44,52.35,52.35,75900.0,52.43,52.44,52.35,52.35,75900.0
2025-05-30 15:10:00,52.35,52.4,52.35,52.38,41418.0,52.35,52.4,52.35,52.38,41418.0
2025-05-30 15:15:00,52.38,52.44,52.36,52.43,57134.0,52.38,52.44,52.36,52.43,57134.0
2025-05-30 15:20:00,52.43,52.43,52.35,52.37,82425.0,52.43,52.43,52.35,52.37,82425.0
2025-05-30 15:25:00,52.37,52.42,52.33,52.38,119602.0,52.37,52.42,52.33,52.38,119602.0
2025-05-30 15:30:00,52.38,52.42,52.36,52.4,91124.0,52.38,52.42,52.36,52.4,91124.0
2025-05-30 15:35:00,52.39,52.4,52.31,52.33,129000.0,52.39,52.4,52.31,52.33,129000.0
2025-05-30 15:40:00,52.33,52.33,52.25,52.3,145394.0,52.33,52.33,52.25,52.3,145394.0
2025-05-30 15:45:00,52.3,52.36,52.28,52.32,156278.0,52.3,52.36,52.28,52.32,156278.0
2025-05-30 15:50:00,52.31,52.55,52.28,52.53,361200.0,52.31,52.55,52.28,52.53,361200.0
2025-05-30 15:55:00,52.53,52.73,52.5,52.71,1373355.0,52.53,52.73,52.5,52.71,1373355.0
2025-06-02 09:30:00,53.9,54.79,53.86,54.77,654554.0,53.9,54.79,53.86,54.77,654554.0
2025-06-02 09:35:00,54.75,55.31,54.73,55.25,413016.0,54.75,55.31,54.73,55.25,413016.0
2025-06-02 09:40:00,55.25,55.45,55.09,55.36,232737.0,55.25,55.45,55.09,55.36,232737.0
2025-06-02 09:45:00,55.35,55.71,55.34,55.37,346365.0,55.35,55.71,55.34,55.37,346365.0
2025-06-02 09:50:00,55.37,55.81,55.34,55.79,240884.0,55.37,55.81,55.34,55.79,240884.0
2025-06-02 09:55:00,55.8,55.87,55.45,55.49,218731.0,55.8,55.87,55.45,55.49,218731.0
2025-06-02 10:00:00,55.47,55.84,55.45,55.71,334413.0,55.47,55.84,55.45,55.71,334413.0
2025-06-02 10:05:00,55.71,55.87,55.62,55.84,159412.0,55.71,55.87,55.62,55.84,159412.0
2025-06-02 10:10:00,55.83,55.86,55.7,55.79,149645.0,55.83,55.86,55.7,55.79,149645.0
2025-06-02 10:15:00,55.8,55.88,55.73,55.86,194683.0,55.8,55.88,55.73,55.86,194683.0
2025-06-02 10:20:00,55.85,55.89,55.44,55.49,223451.0,55.85,55.89,55.44,55.49,223451.0
2025-06-02 10:25:00,55.48,55.67,55.37,55.38,249716.0,55.48,55.67,55.37,55.38,249716.0
2025-06-02 10:30:00,55.38,55.59,55.31,55.47,194134.0,55.38,55.59,55.31,55.47,194134.0
2025-06-02 10:35:00,55.46,55.69,55.45,55.5,195957.0,55.46,55.69,55.45,55.5,195957.0
2025-06-02 10:40:00,55.5,55.6,55.47,55.55,182339.0,55.5,55.6,55.47,55.55,182339.0
2025-06-02 10:45:00,55.55,55.58,55.44,55.47,189191.0,55.55,55.58,55.44,55.47,189191.0
2025-06-02 10:50:00,55.47,55.68,55.45,55.67,95647.0,55.47,55.68,55.45,55.67,95647.0
2025-06-02 10:55:00,55.66,55.68,55.53,55.58,129734.0,55.66,55.68,55.53,55.58,129734.0
2025-06-02 11:00:00,55.58,55.6,55.5,55.59,159756.0,55.58,55.6,55.5,55.59,159756.0
2025-06-02 11:05:00,55.59,55.73,55.58,55.69,119050.0,55.59,55.73,55.58,55.69,119050.0
2025-06-02 11:10:00,55.69,55.69,55.51,55.54,107924.0,55.69,55.69,55.51,55.54,107924.0
2025-06-02 11:15:00,55.55,55.61,55.41,55.55,210618.0,55.55,55.61,55.41,55.55,210618.0
2025-06-02 11:20:00,55.56,55.71,55.56,55.65,206976.0,55.56,55.71,55.56,55.65,206976.0
2025-06-02 11:25:00,55.65,55.65,55.43,55.57,133965.0,55.65,55.65,55.43,55.57,133965.0
2025-06-02 11:30:00,55.57,55.68,55.49,55.65,104540.0,55.57,55.68,55.49,55.65,104540.0
2025-06-02 11:35:00,55.64,55.65,55.54,55.57,63134.0,55.64,55.65,55.54,55.57,63134.0
2025-06-02 11:40:00,55.58,55.63,55.52,55.61,84494.0,55.58,55.63,55.52,55.61,84494.0
2025-06-02 11:45:00,55.61,55.79,55.58,55.76,75213.0,55.61,55.79,55.58,55.76,75213.0
2025-06-02 11:50:00,55.76,55.83,55.63,55.66,89542.0,55.76,55.83,55.63,55.66,89542.0
2025-06-02 11:55:00,55.65,55.72,55.59,55.64,114672.0,55.65,55.72,55.59,55.64,114672.0
2025-06-02 12:00:00,55.65,55.68,55.6,55.68,48863.0,55.65,55.68,55.6,55.68,48863.0
2025-06-02 12:05:00,55.67,55.71,55.54,55.58,54628.0,55.67,55.71,55.54,55.58,54628.0
2025-06-02 12:10:00,55.57,55.58,55.47,55.48,50675.0,55.57,55.58,55.47,55.48,50675.0
2025-06-02 12:15:00,55.49,55.53,55.46,55.53,55657.0,55.49,55.53,55.46,55.53,55657.0
2025-06-02 12:20:00,55.52,55.52,55.42,55.47,116589.0,55.52,55.52,55.42,55.47,116589.0
2025-06-02 12:25:00,55.47,55.68,55.47,55.65,159202.0,55.47,55.68,55.47,55.65,159202.0
2025-06-02 12:30:00,55.66,55.73,55.63,55.67,52202.0,55.66,55.73,55.63,55.67,52202.0
2025-06-02 12:35:00,55.67,55.73,55.62,55.72,60542.0,55.67,55.73,55.62,55.72,60542.0
2025-06-02 12:40:00,55.72,55.75,55.62,55.65,45326.0,55.72,55.75,55.62,55.65,45326.0
2025-06-02 12:45:00,55.66,55.81,55.65,55.77,70550.0,55.66,55.81,55.65,55.77,70550.0
2025-06-02 12:50:00,55.77,55.77,55.67,55.73,66456.0,55.77,55.77,55.67,55.73,66456.0
2025-06-02 12:55:00,55.72,55.74,55.68,55.73,60188.0,55.72,55.74,55.68,55.73,60188.0
2025-06-02 13:00:00,55.72,55.73,55.66,55.68,84540.0,55.72,55.73,55.66,55.68,84540.0
2025-06-02 13:05:00,55.69,55.74,55.65,55.68,65393.0,55.69,55.74,55.65,55.68,65393.0
2025-06-02 13:10:00,55.67,55.72,55.63,55.63,59446.0,55.67,55.72,55.63,55.63,59446.0
2025-06-02 13:15:00,55.63,55.68,55.63,55.64,39707.0,55.63,55.68,55.63,55.64,39707.0
2025-06-02 13:20:00,55.64,55.77,55.63,55.74,60560.0,55.64,55.77,55.63,55.74,60560.0
2025-06-02 13:25:00,55.75,55.75,55.56,55.58,63490.0,55.75,55.75,55.56,55.58,63490.0
2025-06-02 13:30:00,55.59,55.67,55.58,55.61,52758.0,55.59,55.67,55.58,55.61,52758.0
2025-06-02 13:35:00,55.6,55.61,55.51,55.53,58769.0,55.6,55.61,55.51,55.53,58769.0
2025-06-02 13:40:00,55.54,55.56,55.51,55.54,54055.0,55.54,55.56,55.51,55.54,54055.0
2025-06-02 13:45:00,55.54,55.58,55.53,55.54,49598.0,55.54,55.58,55.53,55.54,49598.0
2025-06-02 13:50:00,55.54,55.55,55.45,55.49,84255.0,55.54,55.55,55.45,55.49,84255.0
2025-06-02 13:55:00,55.49,55.5,55.45,55.47,49569.0,55.49,55.5,55.45,55.47,49569.0
2025-06-02 14:00:00,55.46,55.47,55.35,55.36,146100.0,55.46,55.47,55.35,55.36,146100.0
2025-06-02 14:05:00,55.36,55.39,55.3,55.34,139161.0,55.36,55.39,55.3,55.34,139161.0
2025-06-02 14:10:00,55.34,55.39,55.33,55.37,61606.0,55.34,55.39,55.33,55.37,61606.0
2025-06-02 14:15:00,55.38,55.46,55.37,55.45,72260.0,55.38,55.46,55.37,55.45,72260.0
2025-06-02 14:20:00,55.44,55.51,55.43,55.48,93547.0,55.44,55.51,55.43,55.48,93547.0
2025-06-02 14:25:00,55.48,55.53,55.48,55.49,78088.0,55.48,55.53,55.48,55.49,78088.0
2025-06-02 14:30:00,55.49,55.54,55.49,55.5,46355.0,55.49,55.54,55.49,55.5,46355.0
2025-06-02 14:35:00,55.5,55.51,55.46,55.49,99130.0,55.5,55.51,55.46,55.49,99130.0
2025-06-02 14:40:00,55.5,55.58,55.49,55.56,89129.0,55.5,55.58,55.49,55.56,89129.0
2025-06-02 14:45:00,55.56,55.58,55.54,55.57,41649.0,55.56,55.58,55.54,55.57,41649.0
2025-06-02 14:50:00,55.58,55.58,55.51,55.55,50124.0,55.58,55.58,55.51,55.55,50124.0
2025-06-02 14:55:00,55.56,55.59,55.53,55.53,37000.0,55.56,55.59,55.53,55.53,37000.0
2025-06-02 15:00:00,55.53,55.55,55.48,55.49,67951.0,55.53,55.55,55.48,55.49,67951.0
2025-06-02 15:05:00,55.48,55.53,55.44,55.52,76654.0,55.48,55.53,55.44,55.52,76654.0
2025-06-02 15:10:00,55.53,55.58,55.52,55.53,106770.0,55.53,55.58,55.52,55.53,106770.0
2025-06-02 15:15:00,55.52,55.61,55.52,55.56,73561.0,55.52,55.61,55.52,55.56,73561.0
2025-06-02 15:20:00,55.55,55.62,55.55,55.62,64797.0,55.55,55.62,55.55,55.62,64797.0
2025-06-02 15:25:00,55.61,55.63,55.59,55.62,57931.0,55.61,55.63,55.59,55.62,57931.0
2025-06-02 15:30:00,55.62,55.66,55.58,55.63,119566.0,55.62,55.66,55.58,55.63,119566.0
2025-06-02 15:35:00,55.63,55.7,55.61,55.7,110541.0,55.63,55.7,55.61,55.7,110541.0
2025-06-02 15:40:00,55.7,55.7,55.63,55.66,145626.0,55.7,55.7,55.63,55.66,145626.0
2025-06-02 15:45:00,55.66,55.67,55.54,55.54,196509.0,55.66,55.67,55.54,55.54,196509.0
2025-06-02 15:50:00,55.55,55.63,55.51,55.58,386707.0,55.55,55.63,55.51,55.58,386707.0
2025-06-02 15:55:00,55.59,55.62,55.47,55.59,870202.0,55.59,55.62,55.47,55.59,870202.0
2025-06-03 09:30:00,54.8,55.03,54.66,54.95,371394.0,54.8,55.03,54.66,54.95,371394.0
2025-06-03 09:35:00,54.91,55.01,54.73,54.94,160795.0,54.91,55.01,54.73,54.94,160795.0
2025-06-03 09:40:00,54.95,54.97,54.76,54.84,123696.0,54.95,54.97,54.76,54.84,123696.0
2025-06-03 09:45:00,54.84,54.87,54.6,54.71,152014.0,54.84,54.87,54.6,54.71,152014.0
2025-06-03 09:50:00,54.71,54.79,54.52,54.57,93902.0,54.71,54.79,54.52,54.57,93902.0
2025-06-03 09:55:00,54.58,54.7,54.45,54.46,92841.0,54.58,54.7,54.45,54.46,92841.0
2025-06-03 10:00:00,54.47,54.49,54.18,54.35,144910.0,54.47,54.49,54.18,54.35,144910.0
2025-06-03 10:05:00,54.34,54.5,54.23,54.47,106881.0,54.34,54.5,54.23,54.47,106881.0
2025-06-03 10:10:00,54.47,54.49,54.37,54.37,78747.0,54.47,54.49,54.37,54.37,78747.0
2025-06-03 10:15:00,54.35,54.5,54.35,54.41,80529.0,54.35,54.5,54.35,54.41,80529.0
2025-06-03 10:20:00,54.41,54.48,54.39,54.43,84052.0,54.41,54.48,54.39,54.43,84052.0
2025-06-03 10:25:00,54.43,54.54,54.4,54.54,76234.0,54.43,54.54,54.4,54.54,76234.0
2025-06-03 10:30:00,54.52,54.57,54.47,54.47,80857.0,54.52,54.57,54.47,54.47,80857.0
2025-06-03 10:35:00,54.47,54.63,54.44,54.54,87782.0,54.47,54.63,54.44,54.54,87782.0
2025-06-03 10:40:00,54.55,54.59,54.5,54.54,95331.0,54.55,54.59,54.5,54.54,95331.0
2025-06-03 10:45:00,54.53,54.56,54.41,54.44,89757.0,54.53,54.56,54.41,54.44,89757.0
2025-06-03 10:50:00,54.42,54.55,54.36,54.53,83326.0,54.42,54.55,54.36,54.53,83326.0
2025-06-03 10:55:00,54.52,54.55,54.42,54.43,70197.0,54.52,54.55,54.42,54.43,70197.0
2025-06-03 11:00:00,54.42,54.53,54.38,54.45,86841.0,54.42,54.53,54.38,54.45,86841.0
2025-06-03 11:05:00,54.44,54.5,54.42,54.5,50391.0,54.44,54.5,54.42,54.5,50391.0
2025-06-03 11:10:00,54.5,54.69,54.49,54.69,54917.0,54.5,54.69,54.49,54.69,54917.0
2025-06-03 11:15:00,54.68,54.75,54.64,54.66,134861.0,54.68,54.75,54.64,54.66,134861.0
2025-06-03 11:20:00,54.65,54.66,54.58,54.64,47114.0,54.65,54.66,54.58,54.64,47114.0
2025-06-03 11:25:00,54.64,54.72,54.63,54.71,62898.0,54.64,54.72,54.63,54.71,62898.0
2025-06-03 11:30:00,54.71,54.74,54.66,54.67,44713.0,54.71,54.74,54.66,54.67,44713.0
2025-06-03 11:35:00,54.67,54.78,54.67,54.77,44242.0,54.67,54.78,54.67,54.77,44242.0
2025-06-03 11:40:00,54.77,54.86,54.76,54.84,39696.0,54.77,54.86,54.76,54.84,39696.0
2025-06-03 11:45:00,54.84,54.88,54.8,54.8,48731.0,54.84,54.88,54.8,54.8,48731.0
2025-06-03 11:50:00,54.8,54.91,54.8,54.91,32565.0,54.8,54.91,54.8,54.91,32565.0
2025-06-03 11:55:00,54.91,54.96,54.85,54.95,51400.0,54.91,54.96,54.85,54.95,51400.0
2025-06-03 12:00:00,54.96,54.97,54.85,54.87,59056.0,54.96,54.97,54.85,54.87,59056.0
2025-06-03 12:05:00,54.86,54.97,54.85,54.97,36546.0,54.86,54.97,54.85,54.97,36546.0
2025-06-03 12:10:00,54.97,55.04,54.95,55.0,48304.0,54.97,55.04,54.95,55.0,48304.0
2025-06-03 12:15:00,55.01,55.01,54.96,55.0,48943.0,55.01,55.01,54.96,55.0,48943.0
2025-06-03 12:20:00,54.99,55.07,54.99,55.05,48010.0,54.99,55.07,54.99,55.05,48010.0
2025-06-03 12:25:00,55.04,55.08,55.02,55.05,40077.0,55.04,55.08,55.02,55.05,40077.0
2025-06-03 12:30:00,55.05,55.07,55.01,55.05,53548.0,55.05,55.07,55.01,55.05,53548.0
2025-06-03 12:35:00,55.04,55.06,54.98,54.98,45302.0,55.04,55.06,54.98,54.98,45302.0
2025-06-03 12:40:00,54.99,55.03,54.99,55.0,64893.0,54.99,55.03,54.99,55.0,64893.0
2025-06-03 12:45:00,55.0,55.0,54.94,54.97,40278.0,55.0,55.0,54.94,54.97,40278.0
2025-06-03 12:50:00,54.97,55.04,54.95,55.03,58881.0,54.97,55.04,54.95,55.03,58881.0
2025-06-03 12:55:00,55.03,55.04,54.98,55.01,96439.0,55.03,55.04,54.98,55.01,96439.0
2025-06-03 13:00:00,55.01,55.07,55.0,55.05,104987.0,55.01,55.07,55.0,55.05,104987.0
2025-06-03 13:05:00,55.05,55.08,55.04,55.06,42405.0,55.05,55.08,55.04,55.06,42405.0
2025-06-03 13:10:00,55.07,55.11,55.05,55.09,49768.0,55.07,55.11,55.05,55.09,49768.0
2025-06-03 13:15:00,55.08,55.14,55.07,55.13,36239.0,55.08,55.14,55.07,55.13,36239.0
2025-06-03 13:20:00,55.13,55.17,55.11,55.15,44104.0,55.13,55.17,55.11,55.15,44104.0
2025-06-03 13:25:00,55.16,55.19,55.09,55.19,34259.0,55.16,55.19,55.09,55.19,34259.0
2025-06-03 13:30:00,55.18,55.22,55.13,55.15,58425.0,55.18,55.22,55.13,55.15,58425.0
2025-06-03 13:35:00,55.15,55.23,55.14,55.21,57972.0,55.15,55.23,55.14,55.21,57972.0
2025-06-03 13:40:00,55.2,55.22,55.15,55.2,59604.0,55.2,55.22,55.15,55.2,59604.0
2025-06-03 13:45:00,55.18,55.21,55.15,55.18,80324.0,55.18,55.21,55.15,55.18,80324.0
2025-06-03 13:50:00,55.19,55.23,55.16,55.17,51679.0,55.19,55.23,55.16,55.17,51679.0
2025-06-03 13:55:00,55.16,55.18,55.12,55.15,60435.0,55.16,55.18,55.12,55.15,60435.0
2025-06-03 14:00:00,55.15,55.18,55.09,55.14,68387.0,55.15,55.18,55.09,55.14,68387.0
2025-06-03 14:05:00,55.15,55.16,55.09,55.11,60772.0,55.15,55.16,55.09,55.11,60772.0
2025-06-03 14:10:00,55.11,55.16,55.08,55.12,54748.0,55.11,55.16,55.08,55.12,54748.0
2025-06-03 14:15:00,55.13,55.23,55.12,55.21,55269.0,55.13,55.23,55.12,55.21,55269.0
2025-06-03 14:20:00,55.2,55.23,55.17,55.18,52871.0,55.2,55.23,55.17,55.18,52871.0
2025-06-03 14:25:00,55.19,55.19,55.13,55.15,62036.0,55.19,55.19,55.13,55.15,62036.0
2025-06-03 14:30:00,55.15,55.18,55.13,55.18,53948.0,55.15,55.18,55.13,55.18,53948.0
2025-06-03 14:35:00,55.18,55.18,55.15,55.18,53539.0,55.18,55.18,55.15,55.18,53539.0
2025-06-03 14:40:00,55.18,55.2,55.16,55.16,53850.0,55.18,55.2,55.16,55.16,53850.0
2025-06-03 14:45:00,55.16,55.23,55.16,55.21,73768.0,55.16,55.23,55.16,55.21,73768.0
2025-06-03 14:50:00,55.21,55.22,55.18,55.2,54267.0,55.21,55.22,55.18,55.2,54267.0
2025-06-03 14:55:00,55.19,55.23,55.18,55.2,47124.0,55.19,55.23,55.18,55.2,47124.0
2025-06-03 15:00:00,55.2,55.25,55.19,55.2,81781.0,55.2,55.25,55.19,55.2,81781.0
2025-06-03 15:05:00,55.19,55.29,55.17,55.29,108615.0,55.19,55.29,55.17,55.29,108615.0
2025-06-03 15:10:00,55.29,55.31,55.25,55.3,71254.0,55.29,55.31,55.25,55.3,71254.0
2025-06-03 15:15:00,55.3,55.33,55.29,55.31,75816.0,55.3,55.33,55.29,55.31,75816.0
2025-06-03 15:20:00,55.32,55.35,55.3,55.32,87462.0,55.32,55.35,55.3,55.32,87462.0
2025-06-03 15:25:00,55.32,55.34,55.27,55.3,80582.0,55.32,55.34,55.27,55.3,80582.0
2025-06-03 15:30:00,55.29,55.37,55.28,55.37,101952.0,55.29,55.37,55.28,55.37,101952.0
2025-06-03 15:35:00,55.37,55.39,55.36,55.38,70257.0,55.37,55.39,55.36,55.38,70257.0
2025-06-03 15:40:00,55.38,55.43,55.36,55.43,154616.0,55.38,55.43,55.36,55.43,154616.0
2025-06-03 15:45:00,55.43,55.45,55.35,55.36,171202.0,55.43,55.45,55.35,55.36,171202.0
2025-06-03 15:50:00,55.34,55.41,55.32,55.39,241338.0,55.34,55.41,55.32,55.39,241338.0
2025-06-03 15:55:00,55.38,55.44,55.31,55.34,647617.0,55.38,55.44,55.31,55.34,647617.0
2025-06-04 09:30:00,55.4,55.54,55.09,55.48,303074.0,55.4,55.54,55.09,55.48,303074.0
2025-06-04 09:35:00,55.46,55.58,55.4,55.52,117228.0,55.46,55.58,55.4,55.52,117228.0
2025-06-04 09:40:00,55.51,55.54,55.27,55.35,142855.0,55.51,55.54,55.27,55.35,142855.0
2025-06-04 09:45:00,55.36,55.38,55.26,55.35,102897.0,55.36,55.38,55.26,55.35,102897.0
2025-06-04 09:50:00,55.38,55.4,55.18,55.29,86740.0,55.38,55.4,55.18,55.29,86740.0
2025-06-04 09:55:00,55.27,55.36,55.2,55.21,86994.0,55.27,55.36,55.2,55.21,86994.0
2025-06-04 10:00:00,55.21,55.43,55.18,55.41,77169.0,55.21,55.43,55.18,55.41,77169.0
2025-06-04 10:05:00,55.41,55.46,55.3,55.4,59489.0,55.41,55.46,55.3,55.4,59489.0
2025-06-04 10:10:00,55.41,55.5,55.38,55.42,72352.0,55.41,55.5,55.38,55.42,72352.0
2025-06-04 10:15:00,55.42,55.5,55.3,55.32,81014.0,55.42,55.5,55.3,55.32,81014.0
2025-06-04 10:20:00,55.33,55.4,55.3,55.3,55326.0,55.33,55.4,55.3,55.3,55326.0
2025-06-04 10:25:00,55.31,55.41,55.23,55.41,98391.0,55.31,55.41,55.23,55.41,98391.0
2025-06-04 10:30:00,55.4,55.49,55.35,55.45,38587.0,55.4,55.49,55.35,55.45,38587.0
2025-06-04 10:35:00,55.45,55.68,55.42,55.64,103144.0,55.45,55.68,55.42,55.64,103144.0
2025-06-04 10:40:00,55.65,55.71,55.61,55.63,68599.0,55.65,55.71,55.61,55.63,68599.0
2025-06-04 10:45:00,55.62,55.68,55.59,55.68,69445.0,55.62,55.68,55.59,55.68,69445.0
2025-06-04 10:50:00,55.68,55.73,55.61,55.71,49340.0,55.68,55.73,55.61,55.71,49340.0
2025-06-04 10:55:00,55.71,55.71,55.58,55.61,72024.0,55.71,55.71,55.58,55.61,72024.0
2025-06-04 11:00:00,55.61,55.67,55.55,55.61,100755.0,55.61,55.67,55.55,55.61,100755.0
2025-06-04 11:05:00,55.6,55.73,55.6,55.71,122794.0,55.6,55.73,55.6,55.71,122794.0
2025-06-04 11:10:00,55.71,55.72,55.51,55.54,65310.0,55.71,55.72,55.51,55.54,65310.0
2025-06-04 11:15:00,55.55,55.58,55.45,55.47,63431.0,55.55,55.58,55.45,55.47,63431.0
2025-06-04 11:20:00,55.47,55.55,55.46,55.47,50828.0,55.47,55.55,55.46,55.47,50828.0
2025-06-04 11:25:00,55.48,55.52,55.41,55.5,104165.0,55.48,55.52,55.41,55.5,104165.0
2025-06-04 11:30:00,55.5,55.51,55.39,55.4,96199.0,55.5,55.51,55.39,55.4,96199.0
2025-06-04 11:35:00,55.39,55.45,55.36,55.36,61781.0,55.39,55.45,55.36,55.36,61781.0
2025-06-04 11:40:00,55.37,55.4,55.33,55.38,74286.0,55.37,55.4,55.33,55.38,74286.0
2025-06-04 11:45:00,55.37,55.41,55.34,55.41,47429.0,55.37,55.41,55.34,55.41,47429.0
2025-06-04 11:50:00,55.41,55.43,55.36,55.36,31741.0,55.41,55.43,55.36,55.36,31741.0
2025-06-04 11:55:00,55.37,55.39,55.3,55.31,40801.0,55.37,55.39,55.3,55.31,40801.0
2025-06-04 12:00:00,55.32,55.39,55.31,55.38,36289.0,55.32,55.39,55.31,55.38,36289.0
2025-06-04 12:05:00,55.38,55.38,55.29,55.29,22676.0,55.38,55.38,55.29,55.29,22676.0
2025-06-04 12:10:00,55.29,55.31,55.24,55.25,30347.0,55.29,55.31,55.24,55.25,30347.0
2025-06-04 12:15:00,55.26,55.35,55.25,55.35,23987.0,55.26,55.35,55.25,55.35,23987.0
2025-06-04 12:20:00,55.35,55.36,55.32,55.33,17179.0,55.35,55.36,55.32,55.33,17179.0
2025-06-04 12:25:00,55.34,55.35,55.31,55.35,46307.0,55.34,55.35,55.31,55.35,46307.0
2025-06-04 12:30:00,55.35,55.39,55.34,55.34,23865.0,55.35,55.39,55.34,55.34,23865.0
2025-06-04 12:35:00,55.35,55.4,55.33,55.39,20150.0,55.35,55.4,55.33,55.39,20150.0
2025-06-04 12:40:00,55.39,55.45,55.38,55.43,31667.0,55.39,55.45,55.38,55.43,31667.0
2025-06-04 12:45:00,55.44,55.47,55.43,55.45,22188.0,55.44,55.47,55.43,55.45,22188.0
2025-06-04 12:50:00,55.46,55.48,55.43,55.44,27883.0,55.46,55.48,55.43,55.44,27883.0
2025-06-04 12:55:00,55.44,55.45,55.43,55.44,18698.0,55.44,55.45,55.43,55.44,18698.0
2025-06-04 13:00:00,55.43,55.44,55.35,55.35,68492.0,55.43,55.44,55.35,55.35,68492.0
2025-06-04 13:05:00,55.36,55.39,55.32,55.33,47332.0,55.36,55.39,55.32,55.33,47332.0
2025-06-04 13:10:00,55.33,55.34,55.28,55.32,43323.0,55.33,55.34,55.28,55.32,43323.0
2025-06-04 13:15:00,55.32,55.36,55.3,55.35,27695.0,55.32,55.36,55.3,55.35,27695.0
2025-06-04 13:20:00,55.36,55.36,55.22,55.22,47324.0,55.36,55.36,55.22,55.22,47324.0
2025-06-04 13:25:00,55.23,55.27,55.2,55.2,44484.0,55.23,55.27,55.2,55.2,44484.0
2025-06-04 13:30:00,55.21,55.28,55.2,55.26,36095.0,55.21,55.28,55.2,55.26,36095.0
2025-06-04 13:35:00,55.26,55.32,55.25,55.28,30124.0,55.26,55.32,55.25,55.28,30124.0
2025-06-04 13:40:00,55.29,55.34,55.28,55.33,38443.0,55.29,55.34,55.28,55.33,38443.0
2025-06-04 13:45:00,55.32,55.34,55.3,55.34,20694.0,55.32,55.34,55.3,55.34,20694.0
2025-06-04 13:50:00,55.34,55.34,55.31,55.34,22913.0,55.34,55.34,55.31,55.34,22913.0
2025-06-04 13:55:00,55.33,55.35,55.3,55.34,21277.0,55.33,55.35,55.3,55.34,21277.0
2025-06-04 14:00:00,55.33,55.36,55.26,55.3,33098.0,55.33,55.36,55.26,55.3,33098.0
2025-06-04 14:05:00,55.31,55.36,55.31,55.35,31180.0,55.31,55.36,55.31,55.35,31180.0
2025-06-04 14:10:00,55.35,55.36,55.32,55.36,18031.0,55.35,55.36,55.32,55.36,18031.0
2025-06-04 14:15:00,55.36,55.37,55.32,55.37,32660.0,55.36,55.37,55.32,55.37,32660.0
2025-06-04 14:20:00,55.36,55.36,55.33,55.34,38770.0,55.36,55.36,55.33,55.34,38770.0
2025-06-04 14:25:00,55.34,55.35,55.31,55.32,46773.0,55.34,55.35,55.31,55.32,46773.0
2025-06-04 14:30:00,55.31,55.33,55.3,55.31,33538.0,55.31,55.33,55.3,55.31,33538.0
2025-06-04 14:35:00,55.31,55.37,55.3,55.36,44459.0,55.31,55.37,55.3,55.36,44459.0
2025-06-04 14:40:00,55.36,55.36,55.28,55.3,49411.0,55.36,55.36,55.28,55.3,49411.0
2025-06-04 14:45:00,55.3,55.34,55.22,55.24,51660.0,55.3,55.34,55.22,55.24,51660.0
2025-06-04 14:50:00,55.23,55.3,55.23,55.28,56196.0,55.23,55.3,55.23,55.28,56196.0
2025-06-04 14:55:00,55.29,55.3,55.25,55.26,39780.0,55.29,55.3,55.25,55.26,39780.0
2025-06-04 15:00:00,55.26,55.28,55.25,55.25,59466.0,55.26,55.28,55.25,55.25,59466.0
2025-06-04 15:05:00,55.25,55.27,55.21,55.22,145452.0,55.25,55.27,55.21,55.22,145452.0
2025-06-04 15:10:00,55.22,55.28,55.21,55.27,70727.0,55.22,55.28,55.21,55.27,70727.0
2025-06-04 15:15:00,55.28,55.28,55.2,55.21,63294.0,55.28,55.28,55.2,55.21,63294.0
2025-06-04 15:20:00,55.2,55.21,55.16,55.21,59225.0,55.2,55.21,55.16,55.21,59225.0
2025-06-04 15:25:00,55.21,55.21,55.17,55.21,62612.0,55.21,55.21,55.17,55.21,62612.0
2025-06-04 15:30:00,55.2,55.24,55.18,55.21,86310.0,55.2,55.24,55.18,55.21,86310.0
2025-06-04 15:35:00,55.21,55.23,55.15,55.16,142298.0,55.21,55.23,55.15,55.16,142298.0
2025-06-04 15:40:00,55.15,55.18,55.12,55.18,160456.0,55.15,55.18,55.12,55.18,160456.0
2025-06-04 15:45:00,55.18,55.23,55.15,55.16,137124.0,55.18,55.23,55.15,55.16,137124.0
2025-06-04 15:50:00,55.15,55.2,55.12,55.19,283430.0,55.15,55.2,55.12,55.19,283430.0
2025-06-04 15:55:00,55.19,55.31,55.18,55.29,525901.0,55.19,55.31,55.18,55.29,525901.0
2025-06-05 09:30:00,55.73,56.53,55.63,56.33,575382.0,55.73,56.53,55.63,56.33,575382.0
2025-06-05 09:35:00,56.35,56.43,56.13,56.3,173941.0,56.35,56.43,56.13,56.3,173941.0
2025-06-05 09:40:00,56.32,56.46,56.07,56.38,236852.0,56.32,56.46,56.07,56.38,236852.0
2025-06-05 09:45:00,56.38,56.39,55.83,55.86,245200.0,56.38,56.39,55.83,55.86,245200.0
2025-06-05 09:50:00,55.85,56.05,55.83,56.03,236395.0,55.85,56.05,55.83,56.03,236395.0
2025-06-05 09:55:00,56.0,56.05,55.86,55.91,342886.0,56.0,56.05,55.86,55.91,342886.0
2025-06-05 10:00:00,55.91,55.99,55.61,55.62,210540.0,55.91,55.99,55.61,55.62,210540.0
2025-06-05 10:05:00,55.62,55.71,55.5,55.65,176868.0,55.62,55.71,55.5,55.65,176868.0
2025-06-05 10:10:00,55.64,55.71,55.47,55.62,104554.0,55.64,55.71,55.47,55.62,104554.0
2025-06-05 10:15:00,55.63,55.77,55.62,55.63,121607.0,55.63,55.77,55.62,55.63,121607.0
2025-06-05 10:20:00,55.61,55.64,55.42,55.58,126333.0,55.61,55.64,55.42,55.58,126333.0
2025-06-05 10:25:00,55.58,55.63,55.5,55.5,70534.0,55.58,55.63,55.5,55.5,70534.0
2025-06-05 10:30:00,55.5,55.59,55.49,55.51,89529.0,55.5,55.59,55.49,55.51,89529.0
2025-06-05 10:35:00,55.52,55.53,55.33,55.4,172888.0,55.52,55.53,55.33,55.4,172888.0
2025-06-05 10:40:00,55.41,55.45,55.23,55.32,149135.0,55.41,55.45,55.23,55.32,149135.0
2025-06-05 10:45:00,55.3,55.33,55.02,55.1,182177.0,55.3,55.33,55.02,55.1,182177.0
2025-06-05 10:50:00,55.11,55.31,55.1,55.25,95928.0,55.11,55.31,55.1,55.25,95928.0
2025-06-05 10:55:00,55.24,55.26,55.15,55.26,91341.0,55.24,55.26,55.15,55.26,91341.0
2025-06-05 11:00:00,55.25,55.27,55.11,55.16,57616.0,55.25,55.27,55.11,55.16,57616.0
2025-06-05 11:05:00,55.14,55.19,54.96,55.08,182644.0,55.14,55.19,54.96,55.08,182644.0
2025-06-05 11:10:00,55.08,55.13,54.99,55.0,55608.0,55.08,55.13,54.99,55.0,55608.0
2025-06-05 11:15:00,55.0,55.04,54.85,55.01,177435.0,55.0,55.04,54.85,55.01,177435.0
2025-06-05 11:20:00,55.02,55.04,54.87,55.01,58132.0,55.02,55.04,54.87,55.01,58132.0
2025-06-05 11:25:00,55.0,55.04,54.89,54.89,63726.0,55.0,55.04,54.89,54.89,63726.0
2025-06-05 11:30:00,54.89,54.94,54.66,54.75,220297.0,54.89,54.94,54.66,54.75,220297.0
2025-06-05 11:35:00,54.76,54.78,54.67,54.73,82190.0,54.76,54.78,54.67,54.73,82190.0
2025-06-05 11:40:00,54.72,54.73,54.65,54.7,92243.0,54.72,54.73,54.65,54.7,92243.0
2025-06-05 11:45:00,54.7,54.73,54.55,54.72,171086.0,54.7,54.73,54.55,54.72,171086.0
2025-06-05 11:50:00,54.73,54.73,54.55,54.57,80074.0,54.73,54.73,54.55,54.57,80074.0
2025-06-05 11:55:00,54.56,54.67,54.5,54.65,81472.0,54.56,54.67,54.5,54.65,81472.0
2025-06-05 12:00:00,54.65,54.71,54.55,54.69,51488.0,54.65,54.71,54.55,54.69,51488.0
2025-06-05 12:05:00,54.69,54.74,54.62,54.72,48404.0,54.69,54.74,54.62,54.72,48404.0
2025-06-05 12:10:00,54.73,54.78,54.64,54.78,109015.0,54.73,54.78,54.64,54.78,109015.0
2025-06-05 12:15:00,54.79,54.89,54.75,54.89,54424.0,54.79,54.89,54.75,54.89,54424.0
2025-06-05 12:20:00,54.89,54.91,54.84,54.87,46461.0,54.89,54.91,54.84,54.87,46461.0
2025-06-05 12:25:00,54.87,54.92,54.83,54.88,39684.0,54.87,54.92,54.83,54.88,39684.0
2025-06-05 12:30:00,54.88,54.95,54.85,54.87,51515.0,54.88,54.95,54.85,54.87,51515.0
2025-06-05 12:35:00,54.88,54.91,54.81,54.84,59625.0,54.88,54.91,54.81,54.84,59625.0
2025-06-05 12:40:00,54.84,54.88,54.8,54.82,38430.0,54.84,54.88,54.8,54.82,38430.0
2025-06-05 12:45:00,54.82,54.86,54.71,54.86,67545.0,54.82,54.86,54.71,54.86,67545.0
2025-06-05 12:50:00,54.88,55.0,54.84,54.98,49177.0,54.88,55.0,54.84,54.98,49177.0
2025-06-05 12:55:00,54.98,54.98,54.84,54.92,31220.0,54.98,54.98,54.84,54.92,31220.0
2025-06-05 13:00:00,54.93,54.99,54.91,54.97,40942.0,54.93,54.99,54.91,54.97,40942.0
2025-06-05 13:05:00,54.98,54.98,54.91,54.92,43159.0,54.98,54.98,54.91,54.92,43159.0
2025-06-05 13:10:00,54.91,55.0,54.91,54.99,42804.0,54.91,55.0,54.91,54.99,42804.0
2025-06-05 13:15:00,54.99,55.06,54.98,55.05,52439.0,54.99,55.06,54.98,55.05,52439.0
2025-06-05 13:20:00,55.04,55.08,55.0,55.05,31847.0,55.04,55.08,55.0,55.05,31847.0
2025-06-05 13:25:00,55.05,55.08,55.0,55.02,38144.0,55.05,55.08,55.0,55.02,38144.0
2025-06-05 13:30:00,55.03,55.07,54.99,55.02,36289.0,55.03,55.07,54.99,55.02,36289.0
2025-06-05 13:35:00,55.01,55.07,55.0,55.01,60886.0,55.01,55.07,55.0,55.01,60886.0
2025-06-05 13:40:00,55.0,55.03,54.98,55.01,39643.0,55.0,55.03,54.98,55.01,39643.0
2025-06-05 13:45:00,55.02,55.03,54.97,55.0,27478.0,55.02,55.03,54.97,55.0,27478.0
2025-06-05 13:50:00,55.01,55.02,54.89,54.89,74797.0,55.01,55.02,54.89,54.89,74797.0
2025-06-05 13:55:00,54.89,54.95,54.84,54.94,68326.0,54.89,54.95,54.84,54.94,68326.0
2025-06-05 14:00:00,54.94,54.94,54.86,54.88,52032.0,54.94,54.94,54.86,54.88,52032.0
2025-06-05 14:05:00,54.88,54.89,54.8,54.82,54791.0,54.88,54.89,54.8,54.82,54791.0
2025-06-05 14:10:00,54.82,54.83,54.74,54.76,66090.0,54.82,54.83,54.74,54.76,66090.0
2025-06-05 14:15:00,54.76,54.78,54.71,54.76,62691.0,54.76,54.78,54.71,54.76,62691.0
2025-06-05 14:20:00,54.77,54.78,54.71,54.73,60116.0,54.77,54.78,54.71,54.73,60116.0
2025-06-05 14:25:00,54.73,54.75,54.69,54.73,50538.0,54.73,54.75,54.69,54.73,50538.0
2025-06-05 14:30:00,54.73,54.76,54.72,54.74,63413.0,54.73,54.76,54.72,54.74,63413.0
2025-06-05 14:35:00,54.74,54.77,54.7,54.73,65174.0,54.74,54.77,54.7,54.73,65174.0
2025-06-05 14:40:00,54.73,54.74,54.62,54.63,57574.0,54.73,54.74,54.62,54.63,57574.0
2025-06-05 14:45:00,54.63,54.67,54.6,54.63,67361.0,54.63,54.67,54.6,54.63,67361.0
2025-06-05 14:50:00,54.63,54.72,54.61,54.7,41223.0,54.63,54.72,54.61,54.7,41223.0
2025-06-05 14:55:00,54.7,54.7,54.61,54.63,32934.0,54.7,54.7,54.61,54.63,32934.0
2025-06-05 15:00:00,54.64,54.71,54.62,54.68,51703.0,54.64,54.71,54.62,54.68,51703.0
2025-06-05 15:05:00,54.68,54.78,54.65,54.77,63824.0,54.68,54.78,54.65,54.77,63824.0
2025-06-05 15:10:00,54.77,54.77,54.7,54.71,63435.0,54.77,54.77,54.7,54.71,63435.0
2025-06-05 15:15:00,54.71,54.72,54.63,54.71,94908.0,54.71,54.72,54.63,54.71,94908.0
2025-06-05 15:20:00,54.71,54.77,54.69,54.75,102942.0,54.71,54.77,54.69,54.75,102942.0
2025-06-05 15:25:00,54.75,54.81,54.73,54.75,127095.0,54.75,54.81,54.73,54.75,127095.0
2025-06-05 15:30:00,54.75,54.77,54.66,54.7,150817.0,54.75,54.77,54.66,54.7,150817.0
2025-06-05 15:35:00,54.7,54.8,54.68,54.76,180800.0,54.7,54.8,54.68,54.76,180800.0
2025-06-05 15:40:00,54.77,54.81,54.7,54.73,215230.0,54.77,54.81,54.7,54.73,215230.0
2025-06-05 15:45:00,54.74,54.76,54.66,54.66,262207.0,54.74,54.76,54.66,54.66,262207.0
2025-06-05 15:50:00,54.67,54.69,54.43,54.44,433984.0,54.67,54.69,54.43,54.44,433984.0
2025-06-05 15:55:00,54.44,54.54,54.35,54.53,1228474.0,54.44,54.54,54.35,54.53,1228474.0
2025-06-06 09:30:00,54.49,54.51,53.88,54.29,519754.0,54.49,54.51,53.88,54.29,519754.0
2025-06-06 09:35:00,54.27,54.31,53.8,53.87,199220.0,54.27,54.31,53.8,53.87,199220.0
2025-06-06 09:40:00,53.87,54.23,53.8,53.96,197734.0,53.87,54.23,53.8,53.96,197734.0
2025-06-06 09:45:00,53.95,54.06,53.83,54.05,173829.0,53.95,54.06,53.83,54.05,173829.0
2025-06-06 09:50:00,54.06,54.07,53.74,53.8,244374.0,54.06,54.07,53.74,53.8,244374.0
2025-06-06 09:55:00,53.78,53.79,53.63,53.66,218356.0,53.78,53.79,53.63,53.66,218356.0
2025-06-06 10:00:00,53.65,53.69,53.39,53.44,228987.0,53.65,53.69,53.39,53.44,228987.0
2025-06-06 10:05:00,53.45,53.49,53.1,53.43,154705.0,53.45,53.49,53.1,53.43,154705.0
2025-06-06 10:10:00,53.44,53.54,53.32,53.34,112162.0,53.44,53.54,53.32,53.34,112162.0
2025-06-06 10:15:00,53.34,53.38,53.11,53.14,108573.0,53.34,53.38,53.11,53.14,108573.0
2025-06-06 10:20:00,53.14,53.16,52.81,52.91,442934.0,53.14,53.16,52.81,52.91,442934.0
2025-06-06 10:25:00,52.91,53.04,52.85,53.03,205882.0,52.91,53.04,52.85,53.03,205882.0
2025-06-06 10:30:00,53.02,53.07,52.91,52.91,155003.0,53.02,53.07,52.91,52.91,155003.0
2025-06-06 10:35:00,52.91,52.98,52.89,52.97,64969.0,52.91,52.98,52.89,52.97,64969.0
2025-06-06 10:40:00,52.98,53.01,52.91,52.99,71906.0,52.98,53.01,52.91,52.99,71906.0
2025-06-06 10:45:00,52.99,52.99,52.81,52.88,116056.0,52.99,52.99,52.81,52.88,116056.0
2025-06-06 10:50:00,52.88,52.9,52.66,52.71,121000.0,52.88,52.9,52.66,52.71,121000.0
2025-06-06 10:55:00,52.71,52.77,52.59,52.76,151567.0,52.71,52.77,52.59,52.76,151567.0
2025-06-06 11:00:00,52.76,52.77,52.65,52.71,74263.0,52.76,52.77,52.65,52.71,74263.0
2025-06-06 11:05:00,52.71,52.83,52.65,52.72,81843.0,52.71,52.83,52.65,52.72,81843.0
2025-06-06 11:10:00,52.73,52.8,52.67,52.68,51611.0,52.73,52.8,52.67,52.68,51611.0
2025-06-06 11:15:00,52.68,52.8,52.67,52.69,71580.0,52.68,52.8,52.67,52.69,71580.0
2025-06-06 11:20:00,52.69,52.82,52.66,52.82,77437.0,52.69,52.82,52.66,52.82,77437.0
2025-06-06 11:25:00,52.82,52.89,52.71,52.72,67437.0,52.82,52.89,52.71,52.72,67437.0
2025-06-06 11:30:00,52.73,52.77,52.64,52.75,101525.0,52.73,52.77,52.64,52.75,101525.0
2025-06-06 11:35:00,52.76,52.79,52.7,52.75,86054.0,52.76,52.79,52.7,52.75,86054.0
2025-06-06 11:40:00,52.75,52.75,52.55,52.55,108046.0,52.75,52.75,52.55,52.55,108046.0
2025-06-06 11:45:00,52.56,52.61,52.45,52.61,174319.0,52.56,52.61,52.45,52.61,174319.0
2025-06-06 11:50:00,52.61,52.65,52.53,52.58,57963.0,52.61,52.65,52.53,52.58,57963.0
2025-06-06 11:55:00,52.58,52.67,52.57,52.64,61234.0,52.58,52.67,52.57,52.64,61234.0
2025-06-06 12:00:00,52.63,52.68,52.57,52.6,52611.0,52.63,52.68,52.57,52.6,52611.0
2025-06-06 12:05:00,52.61,52.67,52.56,52.67,83962.0,52.61,52.67,52.56,52.67,83962.0
2025-06-06 12:10:00,52.66,52.68,52.5,52.62,92987.0,52.66,52.68,52.5,52.62,92987.0
2025-06-06 12:15:00,52.63,52.68,52.58,52.61,74477.0,52.63,52.68,52.58,52.61,74477.0
2025-06-06 12:20:00,52.62,52.64,52.53,52.55,39839.0,52.62,52.64,52.53,52.55,39839.0
2025-06-06 12:25:00,52.54,52.54,52.46,52.49,82306.0,52.54,52.54,52.46,52.49,82306.0
2025-06-06 12:30:00,52.49,52.55,52.4,52.42,96452.0,52.49,52.55,52.4,52.42,96452.0
2025-06-06 12:35:00,52.41,52.48,52.4,52.45,61700.0,52.41,52.48,52.4,52.45,61700.0
2025-06-06 12:40:00,52.45,52.48,52.4,52.48,94510.0,52.45,52.48,52.4,52.48,94510.0
2025-06-06 12:45:00,52.48,52.48,52.4,52.44,34871.0,52.48,52.48,52.4,52.44,34871.0
2025-06-06 12:50:00,52.44,52.47,52.31,52.32,126253.0,52.44,52.47,52.31,52.32,126253.0
2025-06-06 12:55:00,52.32,52.36,52.3,52.34,111422.0,52.32,52.36,52.3,52.34,111422.0
2025-06-06 13:00:00,52.35,52.46,52.35,52.45,75595.0,52.35,52.46,52.35,52.45,75595.0
2025-06-06 13:05:00,52.44,52.46,52.38,52.39,67795.0,52.44,52.46,52.38,52.39,67795.0
2025-06-06 13:10:00,52.39,52.46,52.39,52.41,51664.0,52.39,52.46,52.39,52.41,51664.0
2025-06-06 13:15:00,52.41,52.43,52.36,52.43,58353.0,52.41,52.43,52.36,52.43,58353.0
2025-06-06 13:20:00,52.43,52.53,52.42,52.51,68353.0,52.43,52.53,52.42,52.51,68353.0
2025-06-06 13:25:00,52.51,52.62,52.49,52.6,56374.0,52.51,52.62,52.49,52.6,56374.0
2025-06-06 13:30:00,52.61,52.67,52.59,52.67,54297.0,52.61,52.67,52.59,52.67,54297.0
2025-06-06 13:35:00,52.68,52.68,52.62,52.62,62240.0,52.68,52.68,52.62,52.62,62240.0
2025-06-06 13:40:00,52.63,52.68,52.62,52.65,58214.0,52.63,52.68,52.62,52.65,58214.0
2025-06-06 13:45:00,52.64,52.72,52.63,52.66,77745.0,52.64,52.72,52.63,52.66,77745.0
2025-06-06 13:50:00,52.66,52.73,52.65,52.72,72869.0,52.66,52.73,52.65,52.72,72869.0
2025-06-06 13:55:00,52.72,52.75,52.66,52.74,43077.0,52.72,52.75,52.66,52.74,43077.0
2025-06-06 14:00:00,52.75,52.81,52.74,52.75,38098.0,52.75,52.81,52.74,52.75,38098.0
2025-06-06 14:05:00,52.75,52.78,52.69,52.7,39287.0,52.75,52.78,52.69,52.7,39287.0
2025-06-06 14:10:00,52.7,52.75,52.67,52.68,74477.0,52.7,52.75,52.67,52.68,74477.0
2025-06-06 14:15:00,52.69,52.84,52.68,52.82,141109.0,52.69,52.84,52.68,52.82,141109.0
2025-06-06 14:20:00,52.82,52.83,52.77,52.81,69326.0,52.82,52.83,52.77,52.81,69326.0
2025-06-06 14:25:00,52.81,52.85,52.75,52.76,65742.0,52.81,52.85,52.75,52.76,65742.0
2025-06-06 14:30:00,52.76,52.82,52.74,52.82,61551.0,52.76,52.82,52.74,52.82,61551.0
2025-06-06 14:35:00,52.82,52.86,52.81,52.84,56947.0,52.82,52.86,52.81,52.84,56947.0
2025-06-06 14:40:00,52.84,52.85,52.79,52.83,64439.0,52.84,52.85,52.79,52.83,64439.0
2025-06-06 14:45:00,52.83,52.84,52.77,52.78,38782.0,52.83,52.84,52.77,52.78,38782.0
2025-06-06 14:50:00,52.78,52.78,52.72,52.72,43532.0,52.78,52.78,52.72,52.72,43532.0
2025-06-06 14:55:00,52.72,52.75,52.7,52.71,37871.0,52.72,52.75,52.7,52.71,37871.0
2025-06-06 15:00:00,52.71,52.75,52.64,52.69,81318.0,52.71,52.75,52.64,52.69,81318.0
2025-06-06 15:05:00,52.69,52.77,52.67,52.75,52113.0,52.69,52.77,52.67,52.75,52113.0
2025-06-06 15:10:00,52.75,52.76,52.7,52.75,53110.0,52.75,52.76,52.7,52.75,53110.0
2025-06-06 15:15:00,52.75,52.76,52.64,52.66,56097.0,52.75,52.76,52.64,52.66,56097.0
2025-06-06 15:20:00,52.67,52.67,52.6,52.62,71179.0,52.67,52.67,52.6,52.62,71179.0
2025-06-06 15:25:00,52.62,52.63,52.52,52.53,92998.0,52.62,52.63,52.52,52.53,92998.0
2025-06-06 15:30:00,52.52,52.6,52.52,52.57,93187.0,52.52,52.6,52.52,52.57,93187.0
2025-06-06 15:35:00,52.57,52.59,52.48,52.5,104864.0,52.57,52.59,52.48,52.5,104864.0
2025-06-06 15:40:00,52.5,52.53,52.42,52.43,141922.0,52.5,52.53,52.42,52.43,141922.0
2025-06-06 15:45:00,52.44,52.44,52.31,52.32,257138.0,52.44,52.44,52.31,52.32,257138.0
2025-06-06 15:50:00,52.33,52.41,52.26,52.41,413824.0,52.33,52.41,52.26,52.41,413824.0
2025-06-06 15:55:00,52.41,52.44,52.34,52.35,729049.0,52.41,52.44,52.34,52.35,729049.0
2025-06-09 09:30:00,52.36,52.6,52.19,52.22,256333.0,52.36,52.6,52.19,52.22,256333.0
2025-06-09 09:35:00,52.22,52.38,52.08,52.37,109757.0,52.22,52.38,52.08,52.37,109757.0
2025-06-09 09:40:00,52.38,52.56,52.34,52.41,126504.0,52.38,52.56,52.34,52.41,126504.0
2025-06-09 09:45:00,52.41,52.63,52.4,52.58,136077.0,52.41,52.63,52.4,52.58,136077.0
2025-06-09 09:50:00,52.59,52.72,52.51,52.69,93408.0,52.59,52.72,52.51,52.69,93408.0
2025-06-09 09:55:00,52.68,52.68,52.44,52.49,64626.0,52.68,52.68,52.44,52.49,64626.0
2025-06-09 10:00:00,52.5,52.68,52.45,52.65,61442.0,52.5,52.68,52.45,52.65,61442.0
2025-06-09 10:05:00,52.65,52.77,52.62,52.77,79345.0,52.65,52.77,52.62,52.77,79345.0
2025-06-09 10:10:00,52.77,52.8,52.67,52.73,93300.0,52.77,52.8,52.67,52.73,93300.0
2025-06-09 10:15:00,52.74,52.87,52.64,52.84,81012.0,52.74,52.87,52.64,52.84,81012.0
2025-06-09 10:20:00,52.83,52.93,52.75,52.9,56140.0,52.83,52.93,52.75,52.9,56140.0
2025-06-09 10:25:00,52.9,52.93,52.8,52.9,78213.0,52.9,52.93,52.8,52.9,78213.0
2025-06-09 10:30:00,52.9,52.99,52.85,52.97,75211.0,52.9,52.99,52.85,52.97,75211.0
2025-06-09 10:35:00,52.96,52.99,52.88,52.9,73816.0,52.96,52.99,52.88,52.9,73816.0
2025-06-09 10:40:00,52.9,52.95,52.87,52.91,62582.0,52.9,52.95,52.87,52.91,62582.0
2025-06-09 10:45:00,52.9,53.01,52.88,53.01,99888.0,52.9,53.01,52.88,53.01,99888.0
2025-06-09 10:50:00,53.0,53.08,52.99,53.05,63290.0,53.0,53.08,52.99,53.05,63290.0
2025-06-09 10:55:00,53.05,53.07,52.98,53.04,62720.0,53.05,53.07,52.98,53.04,62720.0
2025-06-09 11:00:00,53.04,53.14,53.04,53.1,80591.0,53.04,53.14,53.04,53.1,80591.0
2025-06-09 11:05:00,53.11,53.17,53.08,53.11,38134.0,53.11,53.17,53.08,53.11,38134.0
2025-06-09 11:10:00,53.11,53.13,53.03,53.1,67837.0,53.11,53.13,53.03,53.1,67837.0
2025-06-09 11:15:00,53.1,53.15,53.03,53.11,34404.0,53.1,53.15,53.03,53.11,34404.0
2025-06-09 11:20:00,53.11,53.18,53.09,53.17,47919.0,53.11,53.18,53.09,53.17,47919.0
2025-06-09 11:25:00,53.17,53.2,53.13,53.19,57549.0,53.17,53.2,53.13,53.19,57549.0
2025-06-09 11:30:00,53.19,53.2,53.12,53.19,49847.0,53.19,53.2,53.12,53.19,49847.0
2025-06-09 11:35:00,53.19,53.2,53.16,53.19,45761.0,53.19,53.2,53.16,53.19,45761.0
2025-06-09 11:40:00,53.19,53.26,53.18,53.21,44857.0,53.19,53.26,53.18,53.21,44857.0
2025-06-09 11:45:00,53.21,53.27,53.21,53.25,35137.0,53.21,53.27,53.21,53.25,35137.0
2025-06-09 11:50:00,53.25,53.33,53.24,53.33,69793.0,53.25,53.33,53.24,53.33,69793.0
2025-06-09 11:55:00,53.34,53.36,53.26,53.26,46402.0,53.34,53.36,53.26,53.26,46402.0
2025-06-09 12:00:00,53.26,53.31,53.22,53.27,30781.0,53.26,53.31,53.22,53.27,30781.0
2025-06-09 12:05:00,53.28,53.35,53.27,53.29,70305.0,53.28,53.35,53.27,53.29,70305.0
2025-06-09 12:10:00,53.3,53.35,53.29,53.34,44465.0,53.3,53.35,53.29,53.34,44465.0
2025-06-09 12:15:00,53.34,53.36,53.29,53.36,49029.0,53.34,53.36,53.29,53.36,49029.0
2025-06-09 12:20:00,53.35,53.37,53.31,53.37,46449.0,53.35,53.37,53.31,53.37,46449.0
2025-06-09 12:25:00,53.36,53.37,53.32,53.33,36726.0,53.36,53.37,53.32,53.33,36726.0
2025-06-09 12:30:00,53.32,53.35,53.31,53.33,34230.0,53.32,53.35,53.31,53.33,34230.0
2025-06-09 12:35:00,53.32,53.33,53.26,53.28,37691.0,53.32,53.33,53.26,53.28,37691.0
2025-06-09 12:40:00,53.29,53.29,53.21,53.23,55119.0,53.29,53.29,53.21,53.23,55119.0
2025-06-09 12:45:00,53.23,53.34,53.23,53.34,38091.0,53.23,53.34,53.23,53.34,38091.0
2025-06-09 12:50:00,53.33,53.37,53.32,53.34,33267.0,53.33,53.37,53.32,53.34,33267.0
2025-06-09 12:55:00,53.33,53.34,53.3,53.34,32077.0,53.33,53.34,53.3,53.34,32077.0
2025-06-09 13:00:00,53.34,53.34,53.26,53.28,33364.0,53.34,53.34,53.26,53.28,33364.0
2025-06-09 13:05:00,53.28,53.4,53.27,53.39,89892.0,53.28,53.4,53.27,53.39,89892.0
2025-06-09 13:10:00,53.39,53.41,53.34,53.39,52101.0,53.39,53.41,53.34,53.39,52101.0
2025-06-09 13:15:00,53.39,53.39,53.34,53.36,43235.0,53.39,53.39,53.34,53.36,43235.0
2025-06-09 13:20:00,53.35,53.36,53.32,53.35,24922.0,53.35,53.36,53.32,53.35,24922.0
2025-06-09 13:25:00,53.36,53.39,53.35,53.37,26686.0,53.36,53.39,53.35,53.37,26686.0
2025-06-09 13:30:00,53.37,53.37,53.3,53.35,31511.0,53.37,53.37,53.3,53.35,31511.0
2025-06-09 13:35:00,53.35,53.44,53.35,53.43,47016.0,53.35,53.44,53.35,53.43,47016.0
2025-06-09 13:40:00,53.43,53.47,53.41,53.44,101262.0,53.43,53.47,53.41,53.44,101262.0
2025-06-09 13:45:00,53.44,53.48,53.41,53.48,37334.0,53.44,53.48,53.41,53.48,37334.0
2025-06-09 13:50:00,53.48,53.51,53.46,53.5,33751.0,53.48,53.51,53.46,53.5,33751.0
2025-06-09 13:55:00,53.51,53.51,53.45,53.47,35565.0,53.51,53.51,53.45,53.47,35565.0
2025-06-09 14:00:00,53.47,53.48,53.41,53.43,34420.0,53.47,53.48,53.41,53.43,34420.0
2025-06-09 14:05:00,53.43,53.47,53.42,53.47,47796.0,53.43,53.47,53.42,53.47,47796.0
2025-06-09 14:10:00,53.46,53.55,53.46,53.54,43295.0,53.46,53.55,53.46,53.54,43295.0
2025-06-09 14:15:00,53.54,53.57,53.5,53.56,41299.0,53.54,53.57,53.5,53.56,41299.0
2025-06-09 14:20:00,53.57,53.57,53.52,53.54,35413.0,53.57,53.57,53.52,53.54,35413.0
2025-06-09 14:25:00,53.53,53.57,53.53,53.55,23929.0,53.53,53.57,53.53,53.55,23929.0
2025-06-09 14:30:00,53.55,53.59,53.55,53.59,25634.0,53.55,53.59,53.55,53.59,25634.0
2025-06-09 14:35:00,53.59,53.6,53.54,53.55,58130.0,53.59,53.6,53.54,53.55,58130.0
2025-06-09 14:40:00,53.56,53.57,53.53,53.55,20981.0,53.56,53.57,53.53,53.55,20981.0
2025-06-09 14:45:00,53.55,53.58,53.54,53.55,49071.0,53.55,53.58,53.54,53.55,49071.0
2025-06-09 14:50:00,53.55,53.57,53.53,53.54,43628.0,53.55,53.57,53.53,53.54,43628.0
2025-06-09 14:55:00,53.55,53.57,53.52,53.53,44470.0,53.55,53.57,53.52,53.53,44470.0
2025-06-09 15:00:00,53.53,53.57,53.51,53.55,56419.0,53.53,53.57,53.51,53.55,56419.0
2025-06-09 15:05:00,53.55,53.6,53.52,53.59,75356.0,53.55,53.6,53.52,53.59,75356.0
2025-06-09 15:10:00,53.59,53.63,53.57,53.57,50866.0,53.59,53.63,53.57,53.57,50866.0
2025-06-09 15:15:00,53.57,53.58,53.53,53.53,43776.0,53.57,53.58,53.53,53.53,43776.0
2025-06-09 15:20:00,53.54,53.56,53.5,53.5,77315.0,53.54,53.56,53.5,53.5,77315.0
2025-06-09 15:25:00,53.51,53.57,53.5,53.53,63626.0,53.51,53.57,53.5,53.53,63626.0
2025-06-09 15:30:00,53.52,53.53,53.44,53.45,65090.0,53.52,53.53,53.44,53.45,65090.0
2025-06-09 15:35:00,53.45,53.51,53.41,53.42,110638.0,53.45,53.51,53.41,53.42,110638.0
2025-06-09 15:40:00,53.42,53.42,53.36,53.39,95401.0,53.42,53.42,53.36,53.39,95401.0
2025-06-09 15:45:00,53.38,53.43,53.31,53.4,192952.0,53.38,53.43,53.31,53.4,192952.0
2025-06-09 15:50:00,53.41,53.43,53.35,53.37,249139.0,53.41,53.43,53.35,53.37,249139.0
2025-06-09 15:55:00,53.38,53.39,53.26,53.29,518529.0,53.38,53.39,53.26,53.29,518529.0
2025-06-10 09:30:00,53.41,53.62,53.39,53.54,264214.0,53.41,53.62,53.39,53.54,264214.0
2025-06-10 09:35:00,53.51,53.65,53.38,53.63,143371.0,53.51,53.65,53.38,53.63,143371.0
2025-06-10 09:40:00,53.63,53.8,53.58,53.69,219065.0,53.63,53.8,53.58,53.69,219065.0
2025-06-10 09:45:00,53.69,53.74,53.59,53.63,134106.0,53.69,53.74,53.59,53.63,134106.0
2025-06-10 09:50:00,53.64,53.73,53.62,53.7,80707.0,53.64,53.73,53.62,53.7,80707.0
2025-06-10 09:55:00,53.7,53.71,53.57,53.58,61884.0,53.7,53.71,53.57,53.58,61884.0
2025-06-10 10:00:00,53.58,53.58,53.22,53.33,187460.0,53.58,53.58,53.22,53.33,187460.0
2025-06-10 10:05:00,53.32,53.32,53.1,53.11,107024.0,53.32,53.32,53.1,53.11,107024.0
2025-06-10 10:10:00,53.1,53.21,52.96,53.01,174421.0,53.1,53.21,52.96,53.01,174421.0
2025-06-10 10:15:00,53.01,53.09,52.93,52.93,195518.0,53.01,53.09,52.93,52.93,195518.0
2025-06-10 10:20:00,52.94,53.13,52.93,53.06,97065.0,52.94,53.13,52.93,53.06,97065.0
2025-06-10 10:25:00,53.05,53.1,52.94,52.96,59569.0,53.05,53.1,52.94,52.96,59569.0
2025-06-10 10:30:00,52.96,52.96,52.75,52.78,119600.0,52.96,52.96,52.75,52.78,119600.0
2025-06-10 10:35:00,52.78,52.81,52.69,52.8,78426.0,52.78,52.81,52.69,52.8,78426.0
2025-06-10 10:40:00,52.79,52.79,52.66,52.67,118735.0,52.79,52.79,52.66,52.67,118735.0
2025-06-10 10:45:00,52.66,52.74,52.6,52.66,69375.0,52.66,52.74,52.6,52.66,69375.0
2025-06-10 10:50:00,52.66,52.81,52.65,52.79,70068.0,52.66,52.81,52.65,52.79,70068.0
2025-06-10 10:55:00,52.79,52.83,52.71,52.75,59873.0,52.79,52.83,52.71,52.75,59873.0
2025-06-10 11:00:00,52.75,52.75,52.63,52.63,83148.0,52.75,52.75,52.63,52.63,83148.0
2025-06-10 11:05:00,52.62,52.69,52.58,52.64,71985.0,52.62,52.69,52.58,52.64,71985.0
2025-06-10 11:10:00,52.63,52.72,52.56,52.6,101446.0,52.63,52.72,52.56,52.6,101446.0
2025-06-10 11:15:00,52.6,52.64,52.53,52.55,130930.0,52.6,52.64,52.53,52.55,130930.0
2025-06-10 11:20:00,52.55,52.63,52.54,52.58,80629.0,52.55,52.63,52.54,52.58,80629.0
2025-06-10 11:25:00,52.58,52.63,52.52,52.63,61864.0,52.58,52.63,52.52,52.63,61864.0
2025-06-10 11:30:00,52.63,52.65,52.53,52.6,104029.0,52.63,52.65,52.53,52.6,104029.0
2025-06-10 11:35:00,52.61,52.68,52.58,52.62,64042.0,52.61,52.68,52.58,52.62,64042.0
2025-06-10 11:40:00,52.61,52.66,52.56,52.65,83553.0,52.61,52.66,52.56,52.65,83553.0
2025-06-10 11:45:00,52.65,52.66,52.61,52.65,56096.0,52.65,52.66,52.61,52.65,56096.0
2025-06-10 11:50:00,52.65,52.71,52.64,52.68,79817.0,52.65,52.71,52.64,52.68,79817.0
2025-06-10 11:55:00,52.68,52.72,52.62,52.62,48238.0,52.68,52.72,52.62,52.62,48238.0
2025-06-10 12:00:00,52.62,52.64,52.58,52.63,55988.0,52.62,52.64,52.58,52.63,55988.0
2025-06-10 12:05:00,52.63,52.65,52.6,52.63,90483.0,52.63,52.65,52.6,52.63,90483.0
2025-06-10 12:10:00,52.62,52.63,52.56,52.62,47048.0,52.62,52.63,52.56,52.62,47048.0
2025-06-10 12:15:00,52.62,52.62,52.56,52.59,25170.0,52.62,52.62,52.56,52.59,25170.0
2025-06-10 12:20:00,52.59,52.6,52.54,52.54,44356.0,52.59,52.6,52.54,52.54,44356.0
2025-06-10 12:25:00,52.55,52.59,52.46,52.46,96235.0,52.55,52.59,52.46,52.46,96235.0
2025-06-10 12:30:00,52.46,52.47,52.35,52.39,110749.0,52.46,52.47,52.35,52.39,110749.0
2025-06-10 12:35:00,52.38,52.42,52.3,52.41,75864.0,52.38,52.42,52.3,52.41,75864.0
2025-06-10 12:40:00,52.41,52.45,52.39,52.4,58189.0,52.41,52.45,52.39,52.4,58189.0
2025-06-10 12:45:00,52.4,52.5,52.38,52.5,48581.0,52.4,52.5,52.38,52.5,48581.0
2025-06-10 12:50:00,52.5,52.57,52.47,52.55,50121.0,52.5,52.57,52.47,52.55,50121.0
2025-06-10 12:55:00,52.55,52.59,52.52,52.52,61792.0,52.55,52.59,52.52,52.52,61792.0
2025-06-10 13:00:00,52.52,52.58,52.52,52.56,26276.0,52.52,52.58,52.52,52.56,26276.0
2025-06-10 13:05:00,52.56,52.57,52.53,52.56,40157.0,52.56,52.57,52.53,52.56,40157.0
2025-06-10 13:10:00,52.57,52.58,52.48,52.48,55512.0,52.57,52.58,52.48,52.48,55512.0
2025-06-10 13:15:00,52.48,52.51,52.47,52.48,32314.0,52.48,52.51,52.47,52.48,32314.0
2025-06-10 13:20:00,52.48,52.53,52.47,52.5,51502.0,52.48,52.53,52.47,52.5,51502.0
2025-06-10 13:25:00,52.5,52.55,52.47,52.5,66762.0,52.5,52.55,52.47,52.5,66762.0
2025-06-10 13:30:00,52.5,52.57,52.49,52.57,58134.0,52.5,52.57,52.49,52.57,58134.0
2025-06-10 13:35:00,52.58,52.62,52.55,52.58,51956.0,52.58,52.62,52.55,52.58,51956.0
2025-06-10 13:40:00,52.57,52.57,52.53,52.54,39928.0,52.57,52.57,52.53,52.54,39928.0
2025-06-10 13:45:00,52.54,52.54,52.5,52.52,43649.0,52.54,52.54,52.5,52.52,43649.0
2025-06-10 13:50:00,52.52,52.59,52.51,52.59,75240.0,52.52,52.59,52.51,52.59,75240.0
2025-06-10 13:55:00,52.59,52.59,52.53,52.55,35572.0,52.59,52.59,52.53,52.55,35572.0
2025-06-10 14:00:00,52.55,52.56,52.5,52.53,33844.0,52.55,52.56,52.5,52.53,33844.0
2025-06-10 14:05:00,52.54,52.62,52.53,52.61,34519.0,52.54,52.62,52.53,52.61,34519.0
2025-06-10 14:10:00,52.61,52.61,52.49,52.53,42550.0,52.61,52.61,52.49,52.53,42550.0
2025-06-10 14:15:00,52.54,52.58,52.51,52.57,37241.0,52.54,52.58,52.51,52.57,37241.0
2025-06-10 14:20:00,52.57,52.59,52.53,52.54,27733.0,52.57,52.59,52.53,52.54,27733.0
2025-06-10 14:25:00,52.54,52.55,52.5,52.55,32262.0,52.54,52.55,52.5,52.55,32262.0
2025-06-10 14:30:00,52.54,52.58,52.53,52.53,56873.0,52.54,52.58,52.53,52.53,56873.0
2025-06-10 14:35:00,52.53,52.58,52.51,52.55,30462.0,52.53,52.58,52.51,52.55,30462.0
2025-06-10 14:40:00,52.55,52.57,52.52,52.53,32687.0,52.55,52.57,52.52,52.53,32687.0
2025-06-10 14:45:00,52.53,52.54,52.49,52.51,34630.0,52.53,52.54,52.49,52.51,34630.0
2025-06-10 14:50:00,52.51,52.53,52.48,52.5,27185.0,52.51,52.53,52.48,52.5,27185.0
2025-06-10 14:55:00,52.49,52.54,52.46,52.48,65260.0,52.49,52.54,52.46,52.48,65260.0
2025-06-10 15:00:00,52.49,52.57,52.48,52.54,30336.0,52.49,52.57,52.48,52.54,30336.0
2025-06-10 15:05:00,52.54,52.58,52.51,52.58,46504.0,52.54,52.58,52.51,52.58,46504.0
2025-06-10 15:10:00,52.57,52.61,52.56,52.6,66413.0,52.57,52.61,52.56,52.6,66413.0
2025-06-10 15:15:00,52.6,52.69,52.6,52.67,102482.0,52.6,52.69,52.6,52.67,102482.0
2025-06-10 15:20:00,52.68,52.73,52.64,52.71,173573.0,52.68,52.73,52.64,52.71,173573.0
2025-06-10 15:25:00,52.71,52.74,52.64,52.69,66874.0,52.71,52.74,52.64,52.69,66874.0
2025-06-10 15:30:00,52.69,52.73,52.68,52.71,79207.0,52.69,52.73,52.68,52.71,79207.0
2025-06-10 15:35:00,52.72,52.74,52.66,52.66,101464.0,52.72,52.74,52.66,52.66,101464.0
2025-06-10 15:40:00,52.66,52.67,52.56,52.59,87099.0,52.66,52.67,52.56,52.59,87099.0
2025-06-10 15:45:00,52.59,52.6,52.46,52.48,164980.0,52.59,52.6,52.46,52.48,164980.0
2025-06-10 15:50:00,52.48,52.59,52.46,52.48,191811.0,52.48,52.59,52.46,52.48,191811.0
2025-06-10 15:55:00,52.48,52.57,52.45,52.55,823155.0,52.48,52.57,52.45,52.55,823155.0
2025-06-11 09:30:00,53.05,53.05,52.42,52.71,284734.0,53.05,53.05,52.42,52.71,284734.0
2025-06-11 09:35:00,52.75,52.8,52.65,52.76,96287.0,52.75,52.8,52.65,52.76,96287.0
2025-06-11 09:40:00,52.76,52.78,52.57,52.58,104800.0,52.76,52.78,52.57,52.58,104800.0
2025-06-11 09:45:00,52.57,52.74,52.48,52.71,101022.0,52.57,52.74,52.48,52.71,101022.0
2025-06-11 09:50:00,52.71,52.79,52.62,52.76,69843.0,52.71,52.79,52.62,52.76,69843.0
2025-06-11 09:55:00,52.76,52.76,52.59,52.65,58797.0,52.76,52.76,52.59,52.65,58797.0
2025-06-11 10:00:00,52.64,52.88,52.64,52.83,96359.0,52.64,52.88,52.64,52.83,96359.0
2025-06-11 10:05:00,52.83,52.94,52.79,52.94,68100.0,52.83,52.94,52.79,52.94,68100.0
2025-06-11 10:10:00,52.93,52.95,52.88,52.92,49357.0,52.93,52.95,52.88,52.92,49357.0
2025-06-11 10:15:00,52.92,52.99,52.89,52.97,73924.0,52.92,52.99,52.89,52.97,73924.0
2025-06-11 10:20:00,52.97,52.97,52.82,52.91,52726.0,52.97,52.97,52.82,52.91,52726.0
2025-06-11 10:25:00,52.91,52.91,52.8,52.83,38496.0,52.91,52.91,52.8,52.83,38496.0
2025-06-11 10:30:00,52.85,52.96,52.83,52.96,42031.0,52.85,52.96,52.83,52.96,42031.0
2025-06-11 10:35:00,52.97,52.97,52.88,52.94,38345.0,52.97,52.97,52.88,52.94,38345.0
2025-06-11 10:40:00,52.96,53.12,52.95,53.07,88648.0,52.96,53.12,52.95,53.07,88648.0
2025-06-11 10:45:00,53.08,53.1,52.99,53.03,60304.0,53.08,53.1,52.99,53.03,60304.0
2025-06-11 10:50:00,53.02,53.09,53.01,53.04,44993.0,53.02,53.09,53.01,53.04,44993.0
2025-06-11 10:55:00,53.04,53.04,52.94,52.97,41072.0,53.04,53.04,52.94,52.97,41072.0
2025-06-11 11:00:00,52.97,53.01,52.92,52.96,29518.0,52.97,53.01,52.92,52.96,29518.0
2025-06-11 11:05:00,52.95,53.04,52.94,53.03,66880.0,52.95,53.04,52.94,53.03,66880.0
2025-06-11 11:10:00,53.03,53.09,53.0,53.08,45068.0,53.03,53.09,53.0,53.08,45068.0
2025-06-11 11:15:00,53.07,53.1,53.03,53.07,22746.0,53.07,53.1,53.03,53.07,22746.0
2025-06-11 11:20:00,53.08,53.11,53.01,53.03,35180.0,53.08,53.11,53.01,53.03,35180.0
2025-06-11 11:25:00,53.02,53.06,52.97,53.05,29823.0,53.02,53.06,52.97,53.05,29823.0
2025-06-11 11:30:00,53.05,53.05,52.94,52.98,43748.0,53.05,53.05,52.94,52.98,43748.0
2025-06-11 11:35:00,53.0,53.04,52.98,53.01,31281.0,53.0,53.04,52.98,53.01,31281.0
2025-06-11 11:40:00,53.01,53.02,52.93,52.95,27143.0,53.01,53.02,52.93,52.95,27143.0
2025-06-11 11:45:00,52.96,52.97,52.87,52.9,55058.0,52.96,52.97,52.87,52.9,55058.0
2025-06-11 11:50:00,52.91,52.96,52.87,52.95,45588.0,52.91,52.96,52.87,52.95,45588.0
2025-06-11 11:55:00,52.96,52.97,52.91,52.95,29394.0,52.96,52.97,52.91,52.95,29394.0
2025-06-11 12:00:00,52.96,53.0,52.94,52.96,33042.0,52.96,53.0,52.94,52.96,33042.0
2025-06-11 12:05:00,52.96,52.96,52.89,52.96,30966.0,52.96,52.96,52.89,52.96,30966.0
2025-06-11 12:10:00,52.96,52.98,52.91,52.96,39183.0,52.96,52.98,52.91,52.96,39183.0
2025-06-11 12:15:00,52.96,53.03,52.95,53.03,31865.0,52.96,53.03,52.95,53.03,31865.0
2025-06-11 12:20:00,53.03,53.05,52.99,53.05,26013.0,53.03,53.05,52.99,53.05,26013.0
2025-06-11 12:25:00,53.05,53.1,53.02,53.1,39501.0,53.05,53.1,53.02,53.1,39501.0
2025-06-11 12:30:00,53.1,53.11,53.05,53.05,24132.0,53.1,53.11,53.05,53.05,24132.0
2025-06-11 12:35:00,53.05,53.08,53.04,53.07,24048.0,53.05,53.08,53.04,53.07,24048.0
2025-06-11 12:40:00,53.06,53.18,53.05,53.17,64648.0,53.06,53.18,53.05,53.17,64648.0
2025-06-11 12:45:00,53.16,53.22,53.15,53.2,62446.0,53.16,53.22,53.15,53.2,62446.0
2025-06-11 12:50:00,53.2,53.21,53.14,53.14,38381.0,53.2,53.21,53.14,53.14,38381.0
2025-06-11 12:55:00,53.14,53.15,53.09,53.09,29404.0,53.14,53.15,53.09,53.09,29404.0
2025-06-11 13:00:00,53.1,53.19,53.09,53.17,30663.0,53.1,53.19,53.09,53.17,30663.0
2025-06-11 13:05:00,53.17,53.17,52.98,53.02,28515.0,53.17,53.17,52.98,53.02,28515.0
2025-06-11 13:10:00,53.01,53.03,52.93,52.95,33043.0,53.01,53.03,52.93,52.95,33043.0
2025-06-11 13:15:00,52.94,53.0,52.9,52.92,33924.0,52.94,53.0,52.9,52.92,33924.0
2025-06-11 13:20:00,52.92,52.98,52.91,52.93,36695.0,52.92,52.98,52.91,52.93,36695.0
2025-06-11 13:25:00,52.94,52.94,52.86,52.93,48652.0,52.94,52.94,52.86,52.93,48652.0
2025-06-11 13:30:00,52.93,52.95,52.9,52.91,37202.0,52.93,52.95,52.9,52.91,37202.0
2025-06-11 13:35:00,52.91,52.94,52.83,52.83,34187.0,52.91,52.94,52.83,52.83,34187.0
2025-06-11 13:40:00,52.83,52.86,52.81,52.84,59021.0,52.83,52.86,52.81,52.84,59021.0
2025-06-11 13:45:00,52.84,52.9,52.83,52.86,34154.0,52.84,52.9,52.83,52.86,34154.0
2025-06-11 13:50:00,52.86,52.89,52.85,52.88,39507.0,52.86,52.89,52.85,52.88,39507.0
2025-06-11 13:55:00,52.88,52.91,52.82,52.84,38688.0,52.88,52.91,52.82,52.84,38688.0
2025-06-11 14:00:00,52.85,52.94,52.83,52.9,46465.0,52.85,52.94,52.83,52.9,46465.0
2025-06-11 14:05:00,52.91,53.04,52.91,52.97,56323.0,52.91,53.04,52.91,52.97,56323.0
2025-06-11 14:10:00,52.97,53.01,52.95,52.96,43786.0,52.97,53.01,52.95,52.96,43786.0
2025-06-11 14:15:00,52.95,52.98,52.9,52.95,62961.0,52.95,52.98,52.9,52.95,62961.0
2025-06-11 14:20:00,52.96,53.06,52.95,53.03,49833.0,52.96,53.06,52.95,53.03,49833.0
2025-06-11 14:25:00,53.03,53.08,52.98,53.02,41046.0,53.03,53.08,52.98,53.02,41046.0
2025-06-11 14:30:00,53.02,53.03,52.95,52.95,66199.0,53.02,53.03,52.95,52.95,66199.0
2025-06-11 14:35:00,52.95,52.97,52.91,52.93,47048.0,52.95,52.97,52.91,52.93,47048.0
2025-06-11 14:40:00,52.93,52.99,52.92,52.98,48310.0,52.93,52.99,52.92,52.98,48310.0
2025-06-11 14:45:00,52.98,53.03,52.97,53.0,31958.0,52.98,53.03,52.97,53.0,31958.0
2025-06-11 14:50:00,52.99,53.05,52.99,53.01,22991.0,52.99,53.05,52.99,53.01,22991.0
2025-06-11 14:55:00,53.0,53.04,52.98,53.03,45206.0,53.0,53.04,52.98,53.03,45206.0
2025-06-11 15:00:00,53.03,53.08,53.0,53.07,35125.0,53.03,53.08,53.0,53.07,35125.0
2025-06-11 15:05:00,53.08,53.13,53.07,53.13,29808.0,53.08,53.13,53.07,53.13,29808.0
2025-06-11 15:10:00,53.13,53.18,53.12,53.13,109617.0,53.13,53.18,53.12,53.13,109617.0
2025-06-11 15:15:00,53.13,53.18,53.12,53.18,53726.0,53.13,53.18,53.12,53.18,53726.0
2025-06-11 15:20:00,53.17,53.17,53.11,53.12,66951.0,53.17,53.17,53.11,53.12,66951.0
2025-06-11 15:25:00,53.12,53.14,53.09,53.12,83606.0,53.12,53.14,53.09,53.12,83606.0
2025-06-11 15:30:00,53.12,53.16,53.05,53.07,89881.0,53.12,53.16,53.05,53.07,89881.0
2025-06-11 15:35:00,53.08,53.12,53.06,53.08,50829.0,53.08,53.12,53.06,53.08,50829.0
2025-06-11 15:40:00,53.08,53.1,53.02,53.05,53651.0,53.08,53.1,53.02,53.05,53651.0
2025-06-11 15:45:00,53.04,53.08,53.0,53.01,90691.0,53.04,53.08,53.0,53.01,90691.0
2025-06-11 15:50:00,53.01,53.19,53.0,53.16,160827.0,53.01,53.19,53.0,53.16,160827.0
2025-06-11 15:55:00,53.16,53.33,53.16,53.3,401022.0,53.16,53.33,53.16,53.3,401022.0
2025-06-12 09:30:00,54.33,54.5,54.14,54.45,427310.0,54.33,54.5,54.14,54.45,427310.0
2025-06-12 09:35:00,54.48,54.7,54.4,54.44,158161.0,54.48,54.7,54.4,54.44,158161.0
2025-06-12 09:40:00,54.44,54.9,54.43,54.81,176170.0,54.44,54.9,54.43,54.81,176170.0
2025-06-12 09:45:00,54.83,54.87,54.48,54.59,172656.0,54.83,54.87,54.48,54.59,172656.0
2025-06-12 09:50:00,54.6,54.75,54.45,54.72,91425.0,54.6,54.75,54.45,54.72,91425.0
2025-06-12 09:55:00,54.73,54.75,54.57,54.63,104152.0,54.73,54.75,54.57,54.63,104152.0
2025-06-12 10:00:00,54.62,54.64,54.48,54.62,152945.0,54.62,54.64,54.48,54.62,152945.0
2025-06-12 10:05:00,54.63,54.72,54.6,54.66,88956.0,54.63,54.72,54.6,54.66,88956.0
2025-06-12 10:10:00,54.66,54.8,54.59,54.77,127731.0,54.66,54.8,54.59,54.77,127731.0
2025-06-12 10:15:00,54.77,54.82,54.65,54.8,166183.0,54.77,54.82,54.65,54.8,166183.0
2025-06-12 10:20:00,54.8,54.86,54.75,54.83,90574.0,54.8,54.86,54.75,54.83,90574.0
2025-06-12 10:25:00,54.83,54.88,54.74,54.79,81236.0,54.83,54.88,54.74,54.79,81236.0
2025-06-12 10:30:00,54.78,54.85,54.75,54.77,126986.0,54.78,54.85,54.75,54.77,126986.0
2025-06-12 10:35:00,54.76,54.83,54.74,54.82,69164.0,54.76,54.83,54.74,54.82,69164.0
2025-06-12 10:40:00,54.83,55.0,54.8,54.89,256547.0,54.83,55.0,54.8,54.89,256547.0
2025-06-12 10:45:00,54.9,55.02,54.88,55.01,209479.0,54.9,55.02,54.88,55.01,209479.0
2025-06-12 10:50:00,55.02,55.06,54.97,55.04,106112.0,55.02,55.06,54.97,55.04,106112.0
2025-06-12 10:55:00,55.04,55.06,54.92,54.95,99782.0,55.04,55.06,54.92,54.95,99782.0
2025-06-12 11:00:00,54.96,55.05,54.96,55.03,69312.0,54.96,55.05,54.96,55.03,69312.0
2025-06-12 11:05:00,55.04,55.09,54.96,55.0,76608.0,55.04,55.09,54.96,55.0,76608.0
2025-06-12 11:10:00,54.99,55.02,54.86,54.89,118007.0,54.99,55.02,54.86,54.89,118007.0
2025-06-12 11:15:00,54.89,54.92,54.82,54.9,63587.0,54.89,54.92,54.82,54.9,63587.0
2025-06-12 11:20:00,54.89,54.93,54.83,54.9,89805.0,54.89,54.93,54.83,54.9,89805.0
2025-06-12 11:25:00,54.9,55.11,54.89,55.1,124063.0,54.9,55.11,54.89,55.1,124063.0
2025-06-12 11:30:00,55.11,55.19,55.08,55.17,118318.0,55.11,55.19,55.08,55.17,118318.0
2025-06-12 11:35:00,55.17,55.24,55.17,55.22,90674.0,55.17,55.24,55.17,55.22,90674.0
2025-06-12 11:40:00,55.22,55.27,55.16,55.19,111271.0,55.22,55.27,55.16,55.19,111271.0
2025-06-12 11:45:00,55.18,55.32,55.15,55.3,95489.0,55.18,55.32,55.15,55.3,95489.0
2025-06-12 11:50:00,55.3,55.34,55.28,55.32,60812.0,55.3,55.34,55.28,55.32,60812.0
2025-06-12 11:55:00,55.33,55.35,55.28,55.3,58699.0,55.33,55.35,55.28,55.3,58699.0
2025-06-12 12:00:00,55.3,55.33,55.28,55.32,71540.0,55.3,55.33,55.28,55.32,71540.0
2025-06-12 12:05:00,55.33,55.4,55.3,55.37,69554.0,55.33,55.4,55.3,55.37,69554.0
2025-06-12 12:10:00,55.37,55.39,55.28,55.29,95206.0,55.37,55.39,55.28,55.29,95206.0
2025-06-12 12:15:00,55.29,55.43,55.29,55.4,116138.0,55.29,55.43,55.29,55.4,116138.0
2025-06-12 12:20:00,55.4,55.49,55.38,55.49,150869.0,55.4,55.49,55.38,55.49,150869.0
2025-06-12 12:25:00,55.48,55.5,55.45,55.47,80093.0,55.48,55.5,55.45,55.47,80093.0
2025-06-12 12:30:00,55.47,55.49,55.4,55.43,60457.0,55.47,55.49,55.4,55.43,60457.0
2025-06-12 12:35:00,55.43,55.48,55.4,55.42,36673.0,55.43,55.48,55.4,55.42,36673.0
2025-06-12 12:40:00,55.42,55.45,55.38,55.43,46888.0,55.42,55.45,55.38,55.43,46888.0
2025-06-12 12:45:00,55.44,55.45,55.39,55.4,56852.0,55.44,55.45,55.39,55.4,56852.0
2025-06-12 12:50:00,55.41,55.41,55.34,55.38,105230.0,55.41,55.41,55.34,55.38,105230.0
2025-06-12 12:55:00,55.38,55.4,55.31,55.4,159553.0,55.38,55.4,55.31,55.4,159553.0
2025-06-12 13:00:00,55.4,55.43,55.35,55.36,82543.0,55.4,55.43,55.35,55.36,82543.0
2025-06-12 13:05:00,55.36,55.4,55.33,55.4,82170.0,55.36,55.4,55.33,55.4,82170.0
2025-06-12 13:10:00,55.4,55.4,55.34,55.35,72235.0,55.4,55.4,55.34,55.35,72235.0
2025-06-12 13:15:00,55.35,55.37,55.29,55.35,147160.0,55.35,55.37,55.29,55.35,147160.0
2025-06-12 13:20:00,55.34,55.36,55.27,55.32,106593.0,55.34,55.36,55.27,55.32,106593.0
2025-06-12 13:25:00,55.32,55.38,55.27,55.37,80316.0,55.32,55.38,55.27,55.37,80316.0
2025-06-12 13:30:00,55.37,55.4,55.34,55.37,62945.0,55.37,55.4,55.34,55.37,62945.0
2025-06-12 13:35:00,55.37,55.45,55.36,55.44,55754.0,55.37,55.45,55.36,55.44,55754.0
2025-06-12 13:40:00,55.45,55.5,55.44,55.47,36528.0,55.45,55.5,55.44,55.47,36528.0
2025-06-12 13:45:00,55.47,55.47,55.4,55.44,138922.0,55.47,55.47,55.4,55.44,138922.0
2025-06-12 13:50:00,55.45,55.47,55.41,55.45,26213.0,55.45,55.47,55.41,55.45,26213.0
2025-06-12 13:55:00,55.44,55.46,55.42,55.44,47006.0,55.44,55.46,55.42,55.44,47006.0
2025-06-12 14:00:00,55.44,55.46,55.39,55.4,52320.0,55.44,55.46,55.39,55.4,52320.0
2025-06-12 14:05:00,55.41,55.42,55.38,55.41,88644.0,55.41,55.42,55.38,55.41,88644.0
2025-06-12 14:10:00,55.4,55.46,55.4,55.45,50841.0,55.4,55.46,55.4,55.45,50841.0
2025-06-12 14:15:00,55.45,55.48,55.44,55.47,35119.0,55.45,55.48,55.44,55.47,35119.0
2025-06-12 14:20:00,55.47,55.48,55.43,55.43,31816.0,55.47,55.48,55.43,55.43,31816.0
2025-06-12 14:25:00,55.44,55.44,55.4,55.42,44690.0,55.44,55.44,55.4,55.42,44690.0
2025-06-12 14:30:00,55.42,55.45,55.39,55.45,56022.0,55.42,55.45,55.39,55.45,56022.0
2025-06-12 14:35:00,55.44,55.49,55.44,55.47,50841.0,55.44,55.49,55.44,55.47,50841.0
2025-06-12 14:40:00,55.47,55.5,55.44,55.45,79063.0,55.47,55.5,55.44,55.45,79063.0
2025-06-12 14:45:00,55.45,55.49,55.45,55.47,32525.0,55.45,55.49,55.45,55.47,32525.0
2025-06-12 14:50:00,55.48,55.49,55.42,55.44,44968.0,55.48,55.49,55.42,55.44,44968.0
2025-06-12 14:55:00,55.44,55.5,55.44,55.49,44036.0,55.44,55.5,55.44,55.49,44036.0
2025-06-12 15:00:00,55.5,55.55,55.48,55.53,73496.0,55.5,55.55,55.48,55.53,73496.0
2025-06-12 15:05:00,55.52,55.57,55.52,55.56,42475.0,55.52,55.57,55.52,55.56,42475.0
2025-06-12 15:10:00,55.57,55.67,55.56,55.65,181965.0,55.57,55.67,55.56,55.65,181965.0
2025-06-12 15:15:00,55.65,55.75,55.65,55.75,204374.0,55.65,55.75,55.65,55.75,204374.0
2025-06-12 15:20:00,55.74,55.8,55.73,55.78,191568.0,55.74,55.8,55.73,55.78,191568.0
2025-06-12 15:25:00,55.77,55.83,55.76,55.81,103629.0,55.77,55.83,55.76,55.81,103629.0
2025-06-12 15:30:00,55.81,55.86,55.79,55.82,203095.0,55.81,55.86,55.79,55.82,203095.0
2025-06-12 15:35:00,55.82,55.9,55.81,55.87,135454.0,55.82,55.9,55.81,55.87,135454.0
2025-06-12 15:40:00,55.86,55.89,55.78,55.79,99986.0,55.86,55.89,55.78,55.79,99986.0
2025-06-12 15:45:00,55.79,55.79,55.66,55.73,366710.0,55.79,55.79,55.66,55.73,366710.0
2025-06-12 15:50:00,55.74,55.88,55.72,55.86,332186.0,55.74,55.88,55.72,55.86,332186.0
2025-06-12 15:55:00,55.87,55.96,55.85,55.93,779905.0,55.87,55.96,55.85,55.93,779905.0
2025-06-13 09:30:00,56.5,57.15,56.44,57.1,1780945.0,56.5,57.15,56.44,57.1,1780945.0
2025-06-13 09:35:00,57.08,57.37,57.02,57.36,665669.0,57.08,57.37,57.02,57.36,665669.0
2025-06-13 09:40:00,57.36,57.47,57.02,57.08,431433.0,57.36,57.47,57.02,57.08,431433.0
2025-06-13 09:45:00,57.08,57.1,56.77,56.98,201623.0,57.08,57.1,56.77,56.98,201623.0
2025-06-13 09:50:00,56.97,57.13,56.94,57.0,196175.0,56.97,57.13,56.94,57.0,196175.0
2025-06-13 09:55:00,57.0,57.18,56.95,56.95,175549.0,57.0,57.18,56.95,56.95,175549.0
2025-06-13 10:00:00,56.97,57.14,56.94,57.07,289013.0,56.97,57.14,56.94,57.07,289013.0
2025-06-13 10:05:00,57.06,57.24,57.03,57.14,202438.0,57.06,57.24,57.03,57.14,202438.0
2025-06-13 10:10:00,57.14,57.15,57.04,57.14,241283.0,57.14,57.15,57.04,57.14,241283.0
2025-06-13 10:15:00,57.13,57.23,57.06,57.14,145928.0,57.13,57.23,57.06,57.14,145928.0
2025-06-13 10:20:00,57.14,57.2,57.04,57.18,121071.0,57.14,57.2,57.04,57.18,121071.0
2025-06-13 10:25:00,57.17,57.24,57.17,57.22,166987.0,57.17,57.24,57.17,57.22,166987.0
2025-06-13 10:30:00,57.22,57.29,57.14,57.2,123160.0,57.22,57.29,57.14,57.2,123160.0
2025-06-13 10:35:00,57.21,57.26,57.05,57.19,126918.0,57.21,57.26,57.05,57.19,126918.0
2025-06-13 10:40:00,57.19,57.2,57.13,57.19,65158.0,57.19,57.2,57.13,57.19,65158.0
2025-06-13 10:45:00,57.19,57.21,57.09,57.17,150403.0,57.19,57.21,57.09,57.17,150403.0
2025-06-13 10:50:00,57.16,57.16,57.0,57.08,231629.0,57.16,57.16,57.0,57.08,231629.0
2025-06-13 10:55:00,57.08,57.09,57.0,57.07,219699.0,57.08,57.09,57.0,57.07,219699.0
2025-06-13 11:00:00,57.07,57.12,57.02,57.1,87837.0,57.07,57.12,57.02,57.1,87837.0
2025-06-13 11:05:00,57.1,57.11,57.01,57.08,115743.0,57.1,57.11,57.01,57.08,115743.0
2025-06-13 11:10:00,57.07,57.1,57.02,57.07,84609.0,57.07,57.1,57.02,57.07,84609.0
2025-06-13 11:15:00,57.08,57.25,57.07,57.24,183958.0,57.08,57.25,57.07,57.24,183958.0
2025-06-13 11:20:00,57.25,57.26,57.1,57.11,182948.0,57.25,57.26,57.1,57.11,182948.0
2025-06-13 11:25:00,57.12,57.26,57.12,57.23,148258.0,57.12,57.26,57.12,57.23,148258.0
2025-06-13 11:30:00,57.24,57.25,57.22,57.25,80571.0,57.24,57.25,57.22,57.25,80571.0
2025-06-13 11:35:00,57.25,57.35,57.22,57.33,554274.0,57.25,57.35,57.22,57.33,554274.0
2025-06-13 11:40:00,57.34,57.45,57.33,57.41,78855.0,57.34,57.45,57.33,57.41,78855.0
2025-06-13 11:45:00,57.41,57.64,57.39,57.61,511647.0,57.41,57.64,57.39,57.61,511647.0
2025-06-13 11:50:00,57.61,57.68,57.61,57.65,133568.0,57.61,57.68,57.61,57.65,133568.0
2025-06-13 11:55:00,57.65,57.71,57.57,57.61,127289.0,57.65,57.71,57.57,57.61,127289.0
2025-06-13 12:00:00,57.62,57.74,57.55,57.73,107236.0,57.62,57.74,57.55,57.73,107236.0
2025-06-13 12:05:00,57.73,57.81,57.63,57.63,450120.0,57.73,57.81,57.63,57.63,450120.0
2025-06-13 12:10:00,57.64,57.66,57.57,57.63,71519.0,57.64,57.66,57.57,57.63,71519.0
2025-06-13 12:15:00,57.62,57.71,57.6,57.71,76290.0,57.62,57.71,57.6,57.71,76290.0
2025-06-13 12:20:00,57.71,57.78,57.69,57.77,92121.0,57.71,57.78,57.69,57.77,92121.0
2025-06-13 12:25:00,57.78,57.83,57.77,57.8,164865.0,57.78,57.83,57.77,57.8,164865.0
2025-06-13 12:30:00,57.8,57.9,57.8,57.89,120370.0,57.8,57.9,57.8,57.89,120370.0
2025-06-13 12:35:00,57.89,57.9,57.82,57.86,73636.0,57.89,57.9,57.82,57.86,73636.0
2025-06-13 12:40:00,57.85,57.85,57.73,57.78,31951.0,57.85,57.85,57.73,57.78,31951.0
2025-06-13 12:45:00,57.78,57.78,57.66,57.67,34834.0,57.78,57.78,57.66,57.67,34834.0
2025-06-13 12:50:00,57.67,57.72,57.65,57.68,43579.0,57.67,57.72,57.65,57.68,43579.0
2025-06-13 12:55:00,57.69,57.73,57.68,57.7,49876.0,57.69,57.73,57.68,57.7,49876.0
2025-06-13 13:00:00,57.72,57.72,57.64,57.65,53421.0,57.72,57.72,57.64,57.65,53421.0
2025-06-13 13:05:00,57.65,57.69,57.59,57.59,44145.0,57.65,57.69,57.59,57.59,44145.0
2025-06-13 13:10:00,57.59,57.59,57.46,57.51,63908.0,57.59,57.59,57.46,57.51,63908.0
2025-06-13 13:15:00,57.51,57.53,57.42,57.52,68982.0,57.51,57.53,57.42,57.52,68982.0
2025-06-13 13:20:00,57.53,57.6,57.51,57.59,62580.0,57.53,57.6,57.51,57.59,62580.0
2025-06-13 13:25:00,57.58,57.61,57.53,57.55,30636.0,57.58,57.61,57.53,57.55,30636.0
2025-06-13 13:30:00,57.55,57.61,57.49,57.5,45803.0,57.55,57.61,57.49,57.5,45803.0
2025-06-13 13:35:00,57.49,57.53,57.49,57.52,29639.0,57.49,57.53,57.49,57.52,29639.0
2025-06-13 13:40:00,57.52,57.53,57.46,57.48,46214.0,57.52,57.53,57.46,57.48,46214.0
2025-06-13 13:45:00,57.48,57.5,57.33,57.39,52885.0,57.48,57.5,57.33,57.39,52885.0
2025-06-13 13:50:00,57.4,57.47,57.38,57.41,55116.0,57.4,57.47,57.38,57.41,55116.0
2025-06-13 13:55:00,57.41,57.43,57.36,57.41,35870.0,57.41,57.43,57.36,57.41,35870.0
2025-06-13 14:00:00,57.41,57.43,57.31,57.36,58417.0,57.41,57.43,57.31,57.36,58417.0
2025-06-13 14:05:00,57.37,57.43,57.3,57.43,68658.0,57.37,57.43,57.3,57.43,68658.0
2025-06-13 14:10:00,57.42,57.55,57.39,57.53,71570.0,57.42,57.55,57.39,57.53,71570.0
2025-06-13 14:15:00,57.54,57.56,57.45,57.46,50329.0,57.54,57.56,57.45,57.46,50329.0
2025-06-13 14:20:00,57.45,57.53,57.43,57.51,67161.0,57.45,57.53,57.43,57.51,67161.0
2025-06-13 14:25:00,57.52,57.58,57.49,57.57,68277.0,57.52,57.58,57.49,57.57,68277.0
2025-06-13 14:30:00,57.56,57.63,57.55,57.63,89748.0,57.56,57.63,57.55,57.63,89748.0
2025-06-13 14:35:00,57.63,57.7,57.59,57.69,146975.0,57.63,57.7,57.59,57.69,146975.0
2025-06-13 14:40:00,57.68,57.73,57.65,57.69,140101.0,57.68,57.73,57.65,57.69,140101.0
2025-06-13 14:45:00,57.68,57.73,57.66,57.71,119823.0,57.68,57.73,57.66,57.71,119823.0
2025-06-13 14:50:00,57.72,57.81,57.72,57.8,107024.0,57.72,57.81,57.72,57.8,107024.0
2025-06-13 14:55:00,57.8,57.85,57.73,57.84,86984.0,57.8,57.85,57.73,57.84,86984.0
2025-06-13 15:00:00,57.84,57.95,57.82,57.93,94291.0,57.84,57.95,57.82,57.93,94291.0
2025-06-13 15:05:00,57.94,58.08,57.92,58.07,581192.0,57.94,58.08,57.92,58.07,581192.0
2025-06-13 15:10:00,58.07,58.08,58.03,58.05,153754.0,58.07,58.08,58.03,58.05,153754.0
2025-06-13 15:15:00,58.05,58.05,58.0,58.05,86220.0,58.05,58.05,58.0,58.05,86220.0
2025-06-13 15:20:00,58.05,58.1,58.02,58.05,126416.0,58.05,58.1,58.02,58.05,126416.0
2025-06-13 15:25:00,58.05,58.08,58.02,58.04,98385.0,58.05,58.08,58.02,58.04,98385.0
2025-06-13 15:30:00,58.04,58.05,57.99,58.04,279861.0,58.04,58.05,57.99,58.04,279861.0
2025-06-13 15:35:00,58.04,58.16,58.01,58.05,268170.0,58.04,58.16,58.01,58.05,268170.0
2025-06-13 15:40:00,58.05,58.07,57.85,57.9,126785.0,58.05,58.07,57.85,57.9,126785.0
2025-06-13 15:45:00,57.91,57.92,57.84,57.89,183067.0,57.91,57.92,57.84,57.89,183067.0
2025-06-13 15:50:00,57.89,57.95,57.81,57.85,302935.0,57.89,57.95,57.81,57.85,302935.0
2025-06-13 15:55:00,57.85,57.91,57.8,57.89,680435.0,57.85,57.91,57.8,57.89,680435.0
2025-06-16 09:30:00,56.87,57.9,56.87,57.65,805800.0,56.87,57.9,56.87,57.65,805800.0
2025-06-16 09:35:00,57.67,57.85,57.42,57.72,408567.0,57.67,57.85,57.42,57.72,408567.0
2025-06-16 09:40:00,57.72,57.78,57.5,57.7,365515.0,57.72,57.78,57.5,57.7,365515.0
2025-06-16 09:45:00,57.7,58.0,57.57,57.98,262301.0,57.7,58.0,57.57,57.98,262301.0
2025-06-16 09:50:00,57.98,58.0,57.74,57.77,308376.0,57.98,58.0,57.74,57.77,308376.0
2025-06-16 09:55:00,57.77,57.8,57.57,57.73,436407.0,57.77,57.8,57.57,57.73,436407.0
2025-06-16 10:00:00,57.72,57.88,57.64,57.8,158896.0,57.72,57.88,57.64,57.8,158896.0
2025-06-16 10:05:00,57.81,57.98,57.69,57.98,229174.0,57.81,57.98,57.69,57.98,229174.0
2025-06-16 10:10:00,57.98,58.0,57.83,57.97,140845.0,57.98,58.0,57.83,57.97,140845.0
2025-06-16 10:15:00,57.97,58.01,57.92,58.0,226373.0,57.97,58.01,57.92,58.0,226373.0
2025-06-16 10:20:00,58.0,58.01,57.85,57.91,235938.0,58.0,58.01,57.85,57.91,235938.0
2025-06-16 10:25:00,57.91,57.96,57.82,57.9,148426.0,57.91,57.96,57.82,57.9,148426.0
2025-06-16 10:30:00,57.9,57.98,57.82,57.91,160137.0,57.9,57.98,57.82,57.91,160137.0
2025-06-16 10:35:00,57.91,57.93,57.7,57.72,88228.0,57.91,57.93,57.7,57.72,88228.0
2025-06-16 10:40:00,57.73,57.89,57.73,57.86,95480.0,57.73,57.89,57.73,57.86,95480.0
2025-06-16 10:45:00,57.86,58.0,57.8,57.97,268048.0,57.86,58.0,57.8,57.97,268048.0
2025-06-16 10:50:00,57.97,58.01,57.94,58.0,191586.0,57.97,58.01,57.94,58.0,191586.0
2025-06-16 10:55:00,58.0,58.24,57.99,58.09,450366.0,58.0,58.24,57.99,58.09,450366.0
2025-06-16 11:00:00,58.09,58.26,58.08,58.26,87275.0,58.09,58.26,58.08,58.26,87275.0
2025-06-16 11:05:00,58.27,58.33,58.2,58.32,114909.0,58.27,58.33,58.2,58.32,114909.0
2025-06-16 11:10:00,58.32,58.45,58.27,58.35,130450.0,58.32,58.45,58.27,58.35,130450.0
2025-06-16 11:15:00,58.35,58.44,58.29,58.31,99351.0,58.35,58.44,58.29,58.31,99351.0
2025-06-16 11:20:00,58.32,58.52,58.31,58.52,121303.0,58.32,58.52,58.31,58.52,121303.0
2025-06-16 11:25:00,58.51,58.64,58.51,58.63,196623.0,58.51,58.64,58.51,58.63,196623.0
2025-06-16 11:30:00,58.63,58.68,58.54,58.65,134543.0,58.63,58.68,58.54,58.65,134543.0
2025-06-16 11:35:00,58.66,58.67,58.51,58.58,123677.0,58.66,58.67,58.51,58.58,123677.0
2025-06-16 11:40:00,58.59,58.76,58.57,58.71,106110.0,58.59,58.76,58.57,58.71,106110.0
2025-06-16 11:45:00,58.71,58.78,58.67,58.68,130005.0,58.71,58.78,58.67,58.68,130005.0
2025-06-16 11:50:00,58.67,58.67,58.57,58.65,97954.0,58.67,58.67,58.57,58.65,97954.0
2025-06-16 11:55:00,58.65,58.68,58.56,58.58,84105.0,58.65,58.68,58.56,58.58,84105.0
2025-06-16 12:00:00,58.58,58.63,58.53,58.61,57151.0,58.58,58.63,58.53,58.61,57151.0
2025-06-16 12:05:00,58.61,58.66,58.57,58.64,62435.0,58.61,58.66,58.57,58.64,62435.0
2025-06-16 12:10:00,58.65,58.65,58.54,58.55,60447.0,58.65,58.65,58.54,58.55,60447.0
2025-06-16 12:15:00,58.55,58.58,58.45,58.54,87027.0,58.55,58.58,58.45,58.54,87027.0
2025-06-16 12:20:00,58.53,58.55,58.43,58.47,64513.0,58.53,58.55,58.43,58.47,64513.0
2025-06-16 12:25:00,58.47,58.53,58.46,58.5,68465.0,58.47,58.53,58.46,58.5,68465.0
2025-06-16 12:30:00,58.5,58.54,58.44,58.46,57938.0,58.5,58.54,58.44,58.46,57938.0
2025-06-16 12:35:00,58.45,58.51,58.43,58.48,46983.0,58.45,58.51,58.43,58.48,46983.0
2025-06-16 12:40:00,58.49,58.54,58.48,58.52,42008.0,58.49,58.54,58.48,58.52,42008.0
2025-06-16 12:45:00,58.53,58.64,58.51,58.59,69184.0,58.53,58.64,58.51,58.59,69184.0
2025-06-16 12:50:00,58.6,58.7,58.6,58.66,64610.0,58.6,58.7,58.6,58.66,64610.0
2025-06-16 12:55:00,58.66,58.66,58.61,58.62,51928.0,58.66,58.66,58.61,58.62,51928.0
2025-06-16 13:00:00,58.62,58.62,58.44,58.45,86056.0,58.62,58.62,58.44,58.45,86056.0
2025-06-16 13:05:00,58.45,58.52,58.41,58.48,44574.0,58.45,58.52,58.41,58.48,44574.0
2025-06-16 13:10:00,58.49,58.49,58.43,58.46,77299.0,58.49,58.49,58.43,58.46,77299.0
2025-06-16 13:15:00,58.46,58.56,58.46,58.55,49020.0,58.46,58.56,58.46,58.55,49020.0
2025-06-16 13:20:00,58.55,58.56,58.46,58.5,77453.0,58.55,58.56,58.46,58.5,77453.0
2025-06-16 13:25:00,58.5,58.53,58.47,58.51,56327.0,58.5,58.53,58.47,58.51,56327.0
2025-06-16 13:30:00,58.51,58.55,58.24,58.25,119052.0,58.51,58.55,58.24,58.25,119052.0
2025-06-16 13:35:00,58.25,58.31,58.18,58.19,106303.0,58.25,58.31,58.18,58.19,106303.0
2025-06-16 13:40:00,58.19,58.31,58.18,58.23,71194.0,58.19,58.31,58.18,58.23,71194.0
2025-06-16 13:45:00,58.23,58.34,58.23,58.29,51875.0,58.23,58.34,58.23,58.29,51875.0
2025-06-16 13:50:00,58.3,58.36,58.29,58.32,50811.0,58.3,58.36,58.29,58.32,50811.0
2025-06-16 13:55:00,58.32,58.33,58.2,58.21,48314.0,58.32,58.33,58.2,58.21,48314.0
2025-06-16 14:00:00,58.22,58.24,58.18,58.22,87823.0,58.22,58.24,58.18,58.22,87823.0
2025-06-16 14:05:00,58.23,58.3,58.21,58.22,50531.0,58.23,58.3,58.21,58.22,50531.0
2025-06-16 14:10:00,58.22,58.24,58.18,58.22,129510.0,58.22,58.24,58.18,58.22,129510.0
2025-06-16 14:15:00,58.22,58.25,58.15,58.22,109138.0,58.22,58.25,58.15,58.22,109138.0
2025-06-16 14:20:00,58.21,58.26,58.17,58.23,85772.0,58.21,58.26,58.17,58.23,85772.0
2025-06-16 14:25:00,58.23,58.26,58.21,58.23,62014.0,58.23,58.26,58.21,58.23,62014.0
2025-06-16 14:30:00,58.23,58.33,58.23,58.27,55134.0,58.23,58.33,58.23,58.27,55134.0
2025-06-16 14:35:00,58.27,58.31,58.26,58.3,47106.0,58.27,58.31,58.26,58.3,47106.0
2025-06-16 14:40:00,58.3,58.34,58.28,58.31,81097.0,58.3,58.34,58.28,58.31,81097.0
2025-06-16 14:45:00,58.32,58.36,58.26,58.33,49269.0,58.32,58.36,58.26,58.33,49269.0
2025-06-16 14:50:00,58.34,58.36,58.28,58.36,70068.0,58.34,58.36,58.28,58.36,70068.0
2025-06-16 14:55:00,58.36,58.39,58.34,58.36,61237.0,58.36,58.39,58.34,58.36,61237.0
2025-06-16 15:00:00,58.36,58.37,58.29,58.3,62757.0,58.36,58.37,58.29,58.3,62757.0
2025-06-16 15:05:00,58.3,58.31,58.23,58.23,54094.0,58.3,58.31,58.23,58.23,54094.0
2025-06-16 15:10:00,58.23,58.28,58.23,58.25,56291.0,58.23,58.28,58.23,58.25,56291.0
2025-06-16 15:15:00,58.25,58.25,58.17,58.18,128997.0,58.25,58.25,58.17,58.18,128997.0
2025-06-16 15:20:00,58.18,58.21,58.14,58.19,136399.0,58.18,58.21,58.14,58.19,136399.0
2025-06-16 15:25:00,58.19,58.21,58.16,58.2,123632.0,58.19,58.21,58.16,58.2,123632.0
2025-06-16 15:30:00,58.19,58.29,58.14,58.29,172733.0,58.19,58.29,58.14,58.29,172733.0
2025-06-16 15:35:00,58.29,58.36,58.24,58.34,133807.0,58.29,58.36,58.24,58.34,133807.0
2025-06-16 15:40:00,58.34,58.34,58.19,58.23,189419.0,58.34,58.34,58.19,58.23,189419.0
2025-06-16 15:45:00,58.24,58.29,58.18,58.19,146523.0,58.24,58.29,58.18,58.19,146523.0
2025-06-16 15:50:00,58.18,58.29,58.17,58.25,317334.0,58.18,58.29,58.17,58.25,317334.0
2025-06-16 15:55:00,58.25,58.25,58.08,58.14,835847.0,58.25,58.25,58.08,58.14,835847.0
2025-06-17 09:30:00,58.38,58.65,58.23,58.55,372615.0,58.38,58.65,58.23,58.55,372615.0
2025-06-17 09:35:00,58.55,58.56,58.12,58.51,142913.0,58.55,58.56,58.12,58.51,142913.0
2025-06-17 09:40:00,58.5,58.7,58.43,58.64,168015.0,58.5,58.7,58.43,58.64,168015.0
2025-06-17 09:45:00,58.63,58.63,58.45,58.55,139078.0,58.63,58.63,58.45,58.55,139078.0
2025-06-17 09:50:00,58.56,58.58,58.45,58.5,121607.0,58.56,58.58,58.45,58.5,121607.0
2025-06-17 09:55:00,58.52,58.61,58.44,58.57,98629.0,58.52,58.61,58.44,58.57,98629.0
2025-06-17 10:00:00,58.57,58.65,58.53,58.55,107324.0,58.57,58.65,58.53,58.55,107324.0
2025-06-17 10:05:00,58.55,58.61,58.5,58.61,106698.0,58.55,58.61,58.5,58.61,106698.0
2025-06-17 10:10:00,58.61,58.65,58.5,58.56,132252.0,58.61,58.65,58.5,58.56,132252.0
2025-06-17 10:15:00,58.57,58.71,58.49,58.67,91649.0,58.57,58.71,58.49,58.67,91649.0
2025-06-17 10:20:00,58.66,58.71,58.59,58.68,66620.0,58.66,58.71,58.59,58.68,66620.0
2025-06-17 10:25:00,58.67,58.67,58.49,58.51,56002.0,58.67,58.67,58.49,58.51,56002.0
2025-06-17 10:30:00,58.52,58.52,58.25,58.27,114946.0,58.52,58.52,58.25,58.27,114946.0
2025-06-17 10:35:00,58.28,58.28,58.06,58.12,201919.0,58.28,58.28,58.06,58.12,201919.0
2025-06-17 10:40:00,58.12,58.29,58.09,58.26,117902.0,58.12,58.29,58.09,58.26,117902.0
2025-06-17 10:45:00,58.27,58.27,58.11,58.18,112259.0,58.27,58.27,58.11,58.18,112259.0
2025-06-17 10:50:00,58.17,58.3,58.13,58.26,129753.0,58.17,58.3,58.13,58.26,129753.0
2025-06-17 10:55:00,58.26,58.29,58.22,58.27,93480.0,58.26,58.29,58.22,58.27,93480.0
2025-06-17 11:00:00,58.27,58.28,58.18,58.25,103358.0,58.27,58.28,58.18,58.25,103358.0
2025-06-17 11:05:00,58.26,58.38,58.25,58.34,70842.0,58.26,58.38,58.25,58.34,70842.0
2025-06-17 11:10:00,58.33,58.44,58.32,58.44,107427.0,58.33,58.44,58.32,58.44,107427.0
2025-06-17 11:15:00,58.45,58.5,58.4,58.47,74368.0,58.45,58.5,58.4,58.47,74368.0
2025-06-17 11:20:00,58.48,58.56,58.45,58.47,89073.0,58.48,58.56,58.45,58.47,89073.0
2025-06-17 11:25:00,58.47,58.52,58.39,58.42,88079.0,58.47,58.52,58.39,58.42,88079.0
2025-06-17 11:30:00,58.42,58.55,58.39,58.55,90657.0,58.42,58.55,58.39,58.55,90657.0
2025-06-17 11:35:00,58.55,58.57,58.49,58.5,99335.0,58.55,58.57,58.49,58.5,99335.0
2025-06-17 11:40:00,58.5,58.56,58.49,58.55,99354.0,58.5,58.56,58.49,58.55,99354.0
2025-06-17 11:45:00,58.55,58.58,58.51,58.54,118012.0,58.55,58.58,58.51,58.54,118012.0
2025-06-17 11:50:00,58.54,58.61,58.49,58.54,114431.0,58.54,58.61,58.49,58.54,114431.0
2025-06-17 11:55:00,58.55,58.59,58.53,58.56,48780.0,58.55,58.59,58.53,58.56,48780.0
2025-06-17 12:00:00,58.57,58.62,58.53,58.54,98505.0,58.57,58.62,58.53,58.54,98505.0
2025-06-17 12:05:00,58.53,58.56,58.49,58.54,75903.0,58.53,58.56,58.49,58.54,75903.0
2025-06-17 12:10:00,58.54,58.56,58.51,58.53,63104.0,58.54,58.56,58.51,58.53,63104.0
2025-06-17 12:15:00,58.52,58.53,58.49,58.5,59863.0,58.52,58.53,58.49,58.5,59863.0
2025-06-17 12:20:00,58.5,58.56,58.42,58.55,60951.0,58.5,58.56,58.42,58.55,60951.0
2025-06-17 12:25:00,58.56,58.6,58.54,58.56,40621.0,58.56,58.6,58.54,58.56,40621.0
2025-06-17 12:30:00,58.56,58.6,58.54,58.55,61636.0,58.56,58.6,58.54,58.55,61636.0
2025-06-17 12:35:00,58.54,58.54,58.46,58.49,47128.0,58.54,58.54,58.46,58.49,47128.0
2025-06-17 12:40:00,58.5,58.56,58.46,58.53,67624.0,58.5,58.56,58.46,58.53,67624.0
2025-06-17 12:45:00,58.54,58.58,58.52,58.58,43428.0,58.54,58.58,58.52,58.58,43428.0
2025-06-17 12:50:00,58.58,58.61,58.56,58.58,47746.0,58.58,58.61,58.56,58.58,47746.0
2025-06-17 12:55:00,58.57,58.61,58.55,58.59,42143.0,58.57,58.61,58.55,58.59,42143.0
2025-06-17 13:00:00,58.59,58.66,58.59,58.61,46732.0,58.59,58.66,58.59,58.61,46732.0
2025-06-17 13:05:00,58.6,58.64,58.57,58.61,46417.0,58.6,58.64,58.57,58.61,46417.0
2025-06-17 13:10:00,58.62,58.68,58.58,58.67,41717.0,58.62,58.68,58.58,58.67,41717.0
2025-06-17 13:15:00,58.67,58.69,58.64,58.65,56478.0,58.67,58.69,58.64,58.65,56478.0
2025-06-17 13:20:00,58.65,58.66,58.6,58.64,52957.0,58.65,58.66,58.6,58.64,52957.0
2025-06-17 13:25:00,58.64,58.65,58.59,58.6,33589.0,58.64,58.65,58.59,58.6,33589.0
2025-06-17 13:30:00,58.6,58.63,58.59,58.63,37558.0,58.6,58.63,58.59,58.63,37558.0
2025-06-17 13:35:00,58.63,58.64,58.58,58.6,32621.0,58.63,58.64,58.58,58.6,32621.0
2025-06-17 13:40:00,58.6,58.62,58.54,58.54,37593.0,58.6,58.62,58.54,58.54,37593.0
2025-06-17 13:45:00,58.54,58.57,58.5,58.54,49861.0,58.54,58.57,58.5,58.54,49861.0
2025-06-17 13:50:00,58.54,58.58,58.52,58.56,67014.0,58.54,58.58,58.52,58.56,67014.0
2025-06-17 13:55:00,58.56,58.61,58.55,58.55,36730.0,58.56,58.61,58.55,58.55,36730.0
2025-06-17 14:00:00,58.55,58.6,58.54,58.56,55883.0,58.55,58.6,58.54,58.56,55883.0
2025-06-17 14:05:00,58.57,58.62,58.56,58.58,48388.0,58.57,58.62,58.56,58.58,48388.0
2025-06-17 14:10:00,58.58,58.6,58.54,58.57,36996.0,58.58,58.6,58.54,58.57,36996.0
2025-06-17 14:15:00,58.57,58.59,58.55,58.56,31297.0,58.57,58.59,58.55,58.56,31297.0
2025-06-17 14:20:00,58.55,58.57,58.54,58.55,44000.0,58.55,58.57,58.54,58.55,44000.0
2025-06-17 14:25:00,58.56,58.57,58.53,58.55,41221.0,58.56,58.57,58.53,58.55,41221.0
2025-06-17 14:30:00,58.56,58.62,58.56,58.62,37213.0,58.56,58.62,58.56,58.62,37213.0
2025-06-17 14:35:00,58.61,58.63,58.59,58.61,36733.0,58.61,58.63,58.59,58.61,36733.0
2025-06-17 14:40:00,58.6,58.62,58.57,58.6,36572.0,58.6,58.62,58.57,58.6,36572.0
2025-06-17 14:45:00,58.61,58.62,58.57,58.59,40295.0,58.61,58.62,58.57,58.59,40295.0
2025-06-17 14:50:00,58.59,58.66,58.57,58.66,109658.0,58.59,58.66,58.57,58.66,109658.0
2025-06-17 14:55:00,58.65,58.7,58.65,58.69,43772.0,58.65,58.7,58.65,58.69,43772.0
2025-06-17 15:00:00,58.7,58.78,58.69,58.75,69359.0,58.7,58.78,58.69,58.75,69359.0
2025-06-17 15:05:00,58.74,58.79,58.72,58.77,41543.0,58.74,58.79,58.72,58.77,41543.0
2025-06-17 15:10:00,58.77,58.81,58.74,58.8,90672.0,58.77,58.81,58.74,58.8,90672.0
2025-06-17 15:15:00,58.8,58.81,58.75,58.77,57388.0,58.8,58.81,58.75,58.77,57388.0
2025-06-17 15:20:00,58.77,58.8,58.72,58.73,121288.0,58.77,58.8,58.72,58.73,121288.0
2025-06-17 15:25:00,58.73,58.73,58.64,58.7,129078.0,58.73,58.73,58.64,58.7,129078.0
2025-06-17 15:30:00,58.7,58.74,58.61,58.63,95532.0,58.7,58.74,58.61,58.63,95532.0
2025-06-17 15:35:00,58.63,58.66,58.54,58.57,136553.0,58.63,58.66,58.54,58.57,136553.0
2025-06-17 15:40:00,58.57,58.57,58.54,58.55,137580.0,58.57,58.57,58.54,58.55,137580.0
2025-06-17 15:45:00,58.55,58.59,58.54,58.58,217900.0,58.55,58.59,58.54,58.58,217900.0
2025-06-17 15:50:00,58.57,58.6,58.45,58.47,295196.0,58.57,58.6,58.45,58.47,295196.0
2025-06-17 15:55:00,58.48,58.57,58.45,58.53,630223.0,58.48,58.57,58.45,58.53,630223.0
2025-06-18 09:30:00,58.0,58.31,57.9,57.97,753092.0,58.0,58.31,57.9,57.97,753092.0
2025-06-18 09:35:00,57.98,58.4,57.94,58.33,138353.0,57.98,58.4,57.94,58.33,138353.0
2025-06-18 09:40:00,58.31,58.48,58.24,58.47,93967.0,58.31,58.48,58.24,58.47,93967.0
2025-06-18 09:45:00,58.47,58.67,58.35,58.6,125489.0,58.47,58.67,58.35,58.6,125489.0
2025-06-18 09:50:00,58.6,58.74,58.5,58.71,97106.0,58.6,58.74,58.5,58.71,97106.0
2025-06-18 09:55:00,58.72,58.92,58.71,58.9,108798.0,58.72,58.92,58.71,58.9,108798.0
2025-06-18 10:00:00,58.91,59.03,58.89,58.94,214990.0,58.91,59.03,58.89,58.94,214990.0
2025-06-18 10:05:00,58.95,58.95,58.58,58.61,159681.0,58.95,58.95,58.58,58.61,159681.0
2025-06-18 10:10:00,58.6,58.61,58.48,58.54,98465.0,58.6,58.61,58.48,58.54,98465.0
2025-06-18 10:15:00,58.55,58.6,58.47,58.58,149060.0,58.55,58.6,58.47,58.58,149060.0
2025-06-18 10:20:00,58.57,58.64,58.38,58.42,150316.0,58.57,58.64,58.38,58.42,150316.0
2025-06-18 10:25:00,58.43,58.55,58.41,58.44,77492.0,58.43,58.55,58.41,58.44,77492.0
2025-06-18 10:30:00,58.45,58.6,58.43,58.52,67095.0,58.45,58.6,58.43,58.52,67095.0
2025-06-18 10:35:00,58.5,58.5,58.27,58.39,68259.0,58.5,58.5,58.27,58.39,68259.0
2025-06-18 10:40:00,58.41,58.43,58.3,58.35,49807.0,58.41,58.43,58.3,58.35,49807.0
2025-06-18 10:45:00,58.34,58.42,58.29,58.37,61920.0,58.34,58.42,58.29,58.37,61920.0
2025-06-18 10:50:00,58.36,58.36,58.14,58.17,94667.0,58.36,58.36,58.14,58.17,94667.0
2025-06-18 10:55:00,58.16,58.24,58.11,58.23,70057.0,58.16,58.24,58.11,58.23,70057.0
2025-06-18 11:00:00,58.24,58.29,58.2,58.24,56079.0,58.24,58.29,58.2,58.24,56079.0
2025-06-18 11:05:00,58.23,58.32,58.19,58.27,81545.0,58.23,58.32,58.19,58.27,81545.0
2025-06-18 11:10:00,58.28,58.34,58.27,58.27,61058.0,58.28,58.34,58.27,58.27,61058.0
2025-06-18 11:15:00,58.26,58.3,58.2,58.26,31386.0,58.26,58.3,58.2,58.26,31386.0
2025-06-18 11:20:00,58.26,58.26,58.17,58.25,60090.0,58.26,58.26,58.17,58.25,60090.0
2025-06-18 11:25:00,58.25,58.3,58.23,58.26,39702.0,58.25,58.3,58.23,58.26,39702.0
2025-06-18 11:30:00,58.25,58.36,58.25,58.35,37781.0,58.25,58.36,58.25,58.35,37781.0
2025-06-18 11:35:00,58.35,58.38,58.28,58.3,55108.0,58.35,58.38,58.28,58.3,55108.0
2025-06-18 11:40:00,58.3,58.35,58.28,58.34,28958.0,58.3,58.35,58.28,58.34,28958.0
2025-06-18 11:45:00,58.35,58.38,58.31,58.37,38425.0,58.35,58.38,58.31,58.37,38425.0
2025-06-18 11:50:00,58.37,58.46,58.35,58.45,59772.0,58.37,58.46,58.35,58.45,59772.0
2025-06-18 11:55:00,58.45,58.57,58.42,58.55,99141.0,58.45,58.57,58.42,58.55,99141.0
2025-06-18 12:00:00,58.56,58.7,58.56,58.7,92410.0,58.56,58.7,58.56,58.7,92410.0
2025-06-18 12:05:00,58.72,58.76,58.55,58.59,161899.0,58.72,58.76,58.55,58.59,161899.0
2025-06-18 12:10:00,58.59,58.69,58.57,58.68,77008.0,58.59,58.69,58.57,58.68,77008.0
2025-06-18 12:15:00,58.68,58.69,58.63,58.69,106244.0,58.68,58.69,58.63,58.69,106244.0
2025-06-18 12:20:00,58.69,58.72,58.63,58.72,66216.0,58.69,58.72,58.63,58.72,66216.0
2025-06-18 12:25:00,58.72,58.72,58.66,58.71,66580.0,58.72,58.72,58.66,58.71,66580.0
2025-06-18 12:30:00,58.71,58.76,58.71,58.73,57824.0,58.71,58.76,58.71,58.73,57824.0
2025-06-18 12:35:00,58.72,58.74,58.7,58.71,20414.0,58.72,58.74,58.7,58.71,20414.0
2025-06-18 12:40:00,58.71,58.71,58.66,58.68,31941.0,58.71,58.71,58.66,58.68,31941.0
2025-06-18 12:45:00,58.69,58.72,58.65,58.66,60533.0,58.69,58.72,58.65,58.66,60533.0
2025-06-18 12:50:00,58.66,58.71,58.65,58.68,42560.0,58.66,58.71,58.65,58.68,42560.0
2025-06-18 12:55:00,58.68,58.69,58.64,58.67,34358.0,58.68,58.69,58.64,58.67,34358.0
2025-06-18 13:00:00,58.67,58.69,58.64,58.66,37261.0,58.67,58.69,58.64,58.66,37261.0
2025-06-18 13:05:00,58.66,58.69,58.62,58.68,91181.0,58.66,58.69,58.62,58.68,91181.0
2025-06-18 13:10:00,58.68,58.71,58.66,58.66,40758.0,58.68,58.71,58.66,58.66,40758.0
2025-06-18 13:15:00,58.66,58.69,58.63,58.69,40860.0,58.66,58.69,58.63,58.69,40860.0
2025-06-18 13:20:00,58.68,58.69,58.64,58.67,75071.0,58.68,58.69,58.64,58.67,75071.0
2025-06-18 13:25:00,58.67,58.71,58.65,58.68,43517.0,58.67,58.71,58.65,58.68,43517.0
2025-06-18 13:30:00,58.67,58.67,58.64,58.66,78768.0,58.67,58.67,58.64,58.66,78768.0
2025-06-18 13:35:00,58.65,58.69,58.59,58.67,116600.0,58.65,58.69,58.59,58.67,116600.0
2025-06-18 13:40:00,58.67,58.69,58.6,58.63,45339.0,58.67,58.69,58.6,58.63,45339.0
2025-06-18 13:45:00,58.62,58.67,58.61,58.66,33941.0,58.62,58.67,58.61,58.66,33941.0
2025-06-18 13:50:00,58.66,58.68,58.59,58.59,26917.0,58.66,58.68,58.59,58.59,26917.0
2025-06-18 13:55:00,58.59,58.64,58.57,58.62,55690.0,58.59,58.64,58.57,58.62,55690.0
2025-06-18 14:00:00,58.61,58.8,58.61,58.65,147424.0,58.61,58.8,58.61,58.65,147424.0
2025-06-18 14:05:00,58.65,58.78,58.61,58.74,66849.0,58.65,58.78,58.61,58.74,66849.0
2025-06-18 14:10:00,58.74,58.78,58.68,58.77,41120.0,58.74,58.78,58.68,58.77,41120.0
2025-06-18 14:15:00,58.76,58.84,58.74,58.76,63791.0,58.76,58.84,58.74,58.76,63791.0
2025-06-18 14:20:00,58.75,58.75,58.64,58.68,37039.0,58.75,58.75,58.64,58.68,37039.0
2025-06-18 14:25:00,58.68,58.77,58.65,58.76,43703.0,58.68,58.77,58.65,58.76,43703.0
2025-06-18 14:30:00,58.76,58.83,58.72,58.8,43191.0,58.76,58.83,58.72,58.8,43191.0
2025-06-18 14:35:00,58.79,58.79,58.7,58.73,114185.0,58.79,58.79,58.7,58.73,114185.0
2025-06-18 14:40:00,58.73,58.74,58.6,58.63,107179.0,58.73,58.74,58.6,58.63,107179.0
2025-06-18 14:45:00,58.63,58.63,58.4,58.42,99793.0,58.63,58.63,58.4,58.42,99793.0
2025-06-18 14:50:00,58.43,58.44,58.33,58.4,128154.0,58.43,58.44,58.33,58.4,128154.0
2025-06-18 14:55:00,58.39,58.39,58.25,58.33,76211.0,58.39,58.39,58.25,58.33,76211.0
2025-06-18 15:00:00,58.33,58.38,58.23,58.31,71080.0,58.33,58.38,58.23,58.31,71080.0
2025-06-18 15:05:00,58.31,58.38,58.22,58.25,40416.0,58.31,58.38,58.22,58.25,40416.0
2025-06-18 15:10:00,58.25,58.33,58.21,58.22,93786.0,58.25,58.33,58.21,58.22,93786.0
2025-06-18 15:15:00,58.22,58.32,58.21,58.3,51422.0,58.22,58.32,58.21,58.3,51422.0
2025-06-18 15:20:00,58.3,58.37,58.29,58.33,73851.0,58.3,58.37,58.29,58.33,73851.0
2025-06-18 15:25:00,58.33,58.39,58.26,58.26,119056.0,58.33,58.39,58.26,58.26,119056.0
2025-06-18 15:30:00,58.25,58.35,58.21,58.35,140721.0,58.25,58.35,58.21,58.35,140721.0
2025-06-18 15:35:00,58.35,58.4,58.3,58.3,93376.0,58.35,58.4,58.3,58.3,93376.0
2025-06-18 15:40:00,58.31,58.43,58.31,58.36,180120.0,58.31,58.43,58.31,58.36,180120.0
2025-06-18 15:45:00,58.36,58.37,58.23,58.23,118517.0,58.36,58.37,58.23,58.23,118517.0
2025-06-18 15:50:00,58.23,58.31,58.19,58.28,170525.0,58.23,58.31,58.19,58.28,170525.0
2025-06-18 15:55:00,58.28,58.29,58.2,58.27,532901.0,58.28,58.29,58.2,58.27,532901.0
2025-06-20 09:30:00,58.03,59.16,57.97,58.59,1660849.0,58.03,59.16,57.97,58.59,1660849.0
2025-06-20 09:35:00,58.58,58.79,58.47,58.62,286967.0,58.58,58.79,58.47,58.62,286967.0
2025-06-20 09:40:00,58.62,59.0,58.62,58.97,124272.0,58.62,59.0,58.62,58.97,124272.0
2025-06-20 09:45:00,58.98,59.14,58.93,58.95,163527.0,58.98,59.14,58.93,58.95,163527.0
2025-06-20 09:50:00,58.96,59.01,58.82,58.97,127324.0,58.96,59.01,58.82,58.97,127324.0
2025-06-20 09:55:00,58.96,58.96,58.71,58.76,116501.0,58.96,58.96,58.71,58.76,116501.0
2025-06-20 10:00:00,58.77,58.86,58.65,58.65,126191.0,58.77,58.86,58.65,58.65,126191.0
2025-06-20 10:05:00,58.66,58.73,58.53,58.59,143152.0,58.66,58.73,58.53,58.59,143152.0
2025-06-20 10:10:00,58.59,58.68,58.52,58.63,145117.0,58.59,58.68,58.52,58.63,145117.0
2025-06-20 10:15:00,58.64,58.68,58.5,58.52,85705.0,58.64,58.68,58.5,58.52,85705.0
2025-06-20 10:20:00,58.52,58.53,58.24,58.27,166766.0,58.52,58.53,58.24,58.27,166766.0
2025-06-20 10:25:00,58.27,58.36,58.19,58.27,106946.0,58.27,58.36,58.19,58.27,106946.0
2025-06-20 10:30:00,58.26,58.36,58.18,58.33,146330.0,58.26,58.36,58.18,58.33,146330.0
2025-06-20 10:35:00,58.32,58.37,58.25,58.36,92021.0,58.32,58.37,58.25,58.36,92021.0
2025-06-20 10:40:00,58.36,58.44,58.26,58.42,105797.0,58.36,58.44,58.26,58.42,105797.0
2025-06-20 10:45:00,58.41,58.62,58.37,58.61,105907.0,58.41,58.62,58.37,58.61,105907.0
2025-06-20 10:50:00,58.59,58.68,58.56,58.67,313992.0,58.59,58.68,58.56,58.67,313992.0
2025-06-20 10:55:00,58.66,58.79,58.62,58.78,111498.0,58.66,58.79,58.62,58.78,111498.0
2025-06-20 11:00:00,58.77,58.83,58.69,58.79,102359.0,58.77,58.83,58.69,58.79,102359.0
2025-06-20 11:05:00,58.79,58.83,58.74,58.78,103020.0,58.79,58.83,58.74,58.78,103020.0
2025-06-20 11:10:00,58.78,58.88,58.77,58.87,99036.0,58.78,58.88,58.77,58.87,99036.0
2025-06-20 11:15:00,58.87,58.93,58.85,58.87,129565.0,58.87,58.93,58.85,58.87,129565.0
2025-06-20 11:20:00,58.87,58.97,58.85,58.96,162628.0,58.87,58.97,58.85,58.96,162628.0
2025-06-20 11:25:00,58.95,59.04,58.92,59.04,99728.0,58.95,59.04,58.92,59.04,99728.0
2025-06-20 11:30:00,59.03,59.04,58.94,58.99,56806.0,59.03,59.04,58.94,58.99,56806.0
2025-06-20 11:35:00,59.0,59.04,58.98,58.98,66416.0,59.0,59.04,58.98,58.98,66416.0
2025-06-20 11:40:00,58.98,59.0,58.84,58.86,85855.0,58.98,59.0,58.84,58.86,85855.0
2025-06-20 11:45:00,58.89,58.91,58.8,58.84,61334.0,58.89,58.91,58.8,58.84,61334.0
2025-06-20 11:50:00,58.83,58.85,58.78,58.82,39313.0,58.83,58.85,58.78,58.82,39313.0
2025-06-20 11:55:00,58.82,58.91,58.81,58.87,42684.0,58.82,58.91,58.81,58.87,42684.0
2025-06-20 12:00:00,58.87,58.92,58.84,58.86,52204.0,58.87,58.92,58.84,58.86,52204.0
2025-06-20 12:05:00,58.85,58.88,58.79,58.81,74167.0,58.85,58.88,58.79,58.81,74167.0
2025-06-20 12:10:00,58.81,58.85,58.74,58.78,41397.0,58.81,58.85,58.74,58.78,41397.0
2025-06-20 12:15:00,58.77,58.79,58.71,58.77,36857.0,58.77,58.79,58.71,58.77,36857.0
2025-06-20 12:20:00,58.76,58.79,58.72,58.77,38801.0,58.76,58.79,58.72,58.77,38801.0
2025-06-20 12:25:00,58.77,58.78,58.68,58.72,56971.0,58.77,58.78,58.68,58.72,56971.0
2025-06-20 12:30:00,58.71,58.73,58.67,58.7,28850.0,58.71,58.73,58.67,58.7,28850.0
2025-06-20 12:35:00,58.7,58.78,58.7,58.73,41376.0,58.7,58.78,58.7,58.73,41376.0
2025-06-20 12:40:00,58.73,58.76,58.73,58.75,23433.0,58.73,58.76,58.73,58.75,23433.0
2025-06-20 12:45:00,58.74,58.74,58.61,58.63,74616.0,58.74,58.74,58.61,58.63,74616.0
2025-06-20 12:50:00,58.63,58.65,58.57,58.62,85997.0,58.63,58.65,58.57,58.62,85997.0
2025-06-20 12:55:00,58.62,58.62,58.52,58.55,38250.0,58.62,58.62,58.52,58.55,38250.0
2025-06-20 13:00:00,58.54,58.62,58.5,58.52,54879.0,58.54,58.62,58.5,58.52,54879.0
2025-06-20 13:05:00,58.52,58.56,58.5,58.55,19408.0,58.52,58.56,58.5,58.55,19408.0
2025-06-20 13:10:00,58.55,58.59,58.54,58.55,26077.0,58.55,58.59,58.54,58.55,26077.0
2025-06-20 13:15:00,58.55,58.58,58.51,58.53,31376.0,58.55,58.58,58.51,58.53,31376.0
2025-06-20 13:20:00,58.54,58.61,58.51,58.54,70055.0,58.54,58.61,58.51,58.54,70055.0
2025-06-20 13:25:00,58.55,58.58,58.51,58.55,39971.0,58.55,58.58,58.51,58.55,39971.0
2025-06-20 13:30:00,58.54,58.59,58.52,58.55,39215.0,58.54,58.59,58.52,58.55,39215.0
2025-06-20 13:35:00,58.55,58.56,58.5,58.55,37681.0,58.55,58.56,58.5,58.55,37681.0
2025-06-20 13:40:00,58.55,58.57,58.53,58.57,29662.0,58.55,58.57,58.53,58.57,29662.0
2025-06-20 13:45:00,58.57,58.58,58.53,58.55,26426.0,58.57,58.58,58.53,58.55,26426.0
2025-06-20 13:50:00,58.55,58.57,58.46,58.5,72826.0,58.55,58.57,58.46,58.5,72826.0
2025-06-20 13:55:00,58.5,58.5,58.37,58.39,46144.0,58.5,58.5,58.37,58.39,46144.0
2025-06-20 14:00:00,58.39,58.45,58.37,58.44,41207.0,58.39,58.45,58.37,58.44,41207.0
2025-06-20 14:05:00,58.43,58.47,58.39,58.45,82489.0,58.43,58.47,58.39,58.45,82489.0
2025-06-20 14:10:00,58.45,58.46,58.41,58.43,48233.0,58.45,58.46,58.41,58.43,48233.0
2025-06-20 14:15:00,58.43,58.43,58.38,58.43,41202.0,58.43,58.43,58.38,58.43,41202.0
2025-06-20 14:20:00,58.43,58.47,58.41,58.47,27259.0,58.43,58.47,58.41,58.47,27259.0
2025-06-20 14:25:00,58.47,58.52,58.46,58.49,48758.0,58.47,58.52,58.46,58.49,48758.0
2025-06-20 14:30:00,58.5,58.59,58.48,58.57,33692.0,58.5,58.59,58.48,58.57,33692.0
2025-06-20 14:35:00,58.58,58.6,58.54,58.57,53794.0,58.58,58.6,58.54,58.57,53794.0
2025-06-20 14:40:00,58.56,58.56,58.52,58.55,52126.0,58.56,58.56,58.52,58.55,52126.0
2025-06-20 14:45:00,58.55,58.58,58.53,58.54,36668.0,58.55,58.58,58.53,58.54,36668.0
2025-06-20 14:50:00,58.54,58.6,58.54,58.58,46093.0,58.54,58.6,58.54,58.58,46093.0
2025-06-20 14:55:00,58.57,58.57,58.46,58.48,52163.0,58.57,58.57,58.46,58.48,52163.0
2025-06-20 15:00:00,58.48,58.52,58.47,58.5,42242.0,58.48,58.52,58.47,58.5,42242.0
2025-06-20 15:05:00,58.5,58.55,58.48,58.51,46717.0,58.5,58.55,58.48,58.51,46717.0
2025-06-20 15:10:00,58.52,58.52,58.39,58.4,44814.0,58.52,58.52,58.39,58.4,44814.0
2025-06-20 15:15:00,58.4,58.41,58.35,58.41,58152.0,58.4,58.41,58.35,58.41,58152.0
2025-06-20 15:20:00,58.41,58.41,58.35,58.38,58814.0,58.41,58.41,58.35,58.38,58814.0
2025-06-20 15:25:00,58.37,58.4,58.32,58.37,88036.0,58.37,58.4,58.32,58.37,88036.0
2025-06-20 15:30:00,58.37,58.37,58.3,58.32,87376.0,58.37,58.37,58.3,58.32,87376.0
2025-06-20 15:35:00,58.31,58.32,58.23,58.23,87237.0,58.31,58.32,58.23,58.23,87237.0
2025-06-20 15:40:00,58.23,58.26,58.15,58.26,142817.0,58.23,58.26,58.15,58.26,142817.0
2025-06-20 15:45:00,58.26,58.32,58.24,58.28,98536.0,58.26,58.32,58.24,58.28,98536.0
2025-06-20 15:50:00,58.28,58.31,58.23,58.23,194943.0,58.28,58.31,58.23,58.23,194943.0
2025-06-20 15:55:00,58.24,58.28,58.19,58.25,603689.0,58.24,58.28,58.19,58.25,603689.0